1580774400000|2020-02-04 00:00:00|23386.1|23346.1|23400|23360|23403.1|23363.1|23380.1|23340.1|0
1580774700000|2020-02-04 00:05:00|23400.1|23360.1|23409.6|23369.6|23409.6|23369.6|23400|23360|0
1580775000000|2020-02-04 00:10:00|23410.2|23370.2|23425.2|23385.2|23428.2|23388.2|23410.2|23370.2|0
1580775300000|2020-02-04 00:15:00|23425.3|23385.3|23430.7|23390.7|23448.8|23408.8|23421.2|23381.2|0
1580775600000|2020-02-04 00:20:00|23430.8|23390.8|23427.4|23387.4|23433.9|23393.9|23421.5|23381.5|0
1580775900000|2020-02-04 00:25:00|23425.2|23385.2|23427.8|23387.8|23427.8|23387.8|23421.2|23381.2|0
1580776200000|2020-02-04 00:30:00|23427.9|23387.9|23427.6|23387.6|23434|23394|23427.5|23387.5|0
1580776500000|2020-02-04 00:35:00|23427.5|23387.5|23415.1|23375.1|23427.7|23387.7|23411.9|23371.9|0
1580776800000|2020-02-04 00:40:00|23415.2|23375.2|23421.4|23381.4|23427.6|23387.6|23415.1|23375.1|0
1580777100000|2020-02-04 00:45:00|23421.3|23381.3|23421.8|23381.8|23427.7|23387.7|23415.2|23375.2|0
1580777400000|2020-02-04 00:50:00|23421.7|23381.7|23421.1|23381.1|23421.8|23381.8|23415.2|23375.2|0
1580777700000|2020-02-04 00:55:00|23421.2|23381.2|23427.6|23387.6|23427.7|23387.7|23421.1|23381.1|0
1580778000000|2020-02-04 01:00:00|23427.5|23387.5|23428.2|23388.2|23463.8|23423.8|23421.5|23381.5|0
1580778300000|2020-02-04 01:05:00|23428.3|23388.3|23428.1|23388.1|23440.6|23400.6|23425|23385|0
1580778600000|2020-02-04 01:10:00|23428|23388|23453.2|23413.2|23453.6|23413.6|23427.8|23387.8|0
1580778900000|2020-02-04 01:15:00|23450.9|23410.9|23447.1|23407.1|23453.7|23413.7|23440.7|23400.7|0
1580779200000|2020-02-04 01:20:00|23447.2|23407.2|23473.4|23433.4|23480|23440|23447.1|23407.1|0
1580779500000|2020-02-04 01:25:00|23473.3|23433.3|23466.9|23426.9|23473.6|23433.6|23466.9|23426.9|0
1580779800000|2020-02-04 01:30:00|23467|23427|23485.8|23445.8|23486|23446|23467|23427|0
1580780100000|2020-02-04 01:35:00|23485.9|23445.9|23511.3|23471.3|23517.7|23477.7|23485.8|23445.8|0
1580780400000|2020-02-04 01:40:00|23511.5|23471.5|23501.5|23461.5|23517.7|23477.7|23498.4|23458.4|0
1580780700000|2020-02-04 01:45:00|23502.6|23462.6|23510.7|23470.7|23517.1|23477.1|23498.2|23458.2|0
1580781000000|2020-02-04 01:50:00|23510.8|23470.8|23510.7|23470.7|23517.2|23477.2|23504.4|23464.4|0
1580781300000|2020-02-04 01:55:00|23510.8|23470.8|23516.9|23476.9|23523.6|23483.6|23504.6|23464.6|0
1580781600000|2020-02-04 02:00:00|23517|23477|23513.9|23473.9|23517|23477|23504.5|23464.5|0
1580781900000|2020-02-04 02:05:00|23512.8|23472.8|23510.5|23470.5|23512.8|23472.8|23504|23464|0
1580782200000|2020-02-04 02:10:00|23510.4|23470.4|23510.3|23470.3|23513.9|23473.9|23504.2|23464.2|0
1580782500000|2020-02-04 02:15:00|23510.4|23470.4|23497.7|23457.7|23510.5|23470.5|23497.7|23457.7|0
1580782800000|2020-02-04 02:20:00|23497.8|23457.8|23497.9|23457.9|23504.2|23464.2|23485.1|23445.1|0
1580783100000|2020-02-04 02:25:00|23497.8|23457.8|23510.4|23470.4|23513.5|23473.5|23497.8|23457.8|0
1580783400000|2020-02-04 02:30:00|23510.3|23470.3|23516.9|23476.9|23517.1|23477.1|23504|23464|0
1580783700000|2020-02-04 02:35:00|23517|23477|23504.3|23464.3|23517.1|23477.1|23497.8|23457.8|0
1580784000000|2020-02-04 02:40:00|23504.4|23464.4|23498|23458|23504.4|23464.4|23497.9|23457.9|0
1580784300000|2020-02-04 02:45:00|23499.1|23459.1|23497.9|23457.9|23501.1|23461.1|23485.2|23445.2|0
1580784600000|2020-02-04 02:50:00|23497.8|23457.8|23504.6|23464.6|23510.7|23470.7|23491.6|23451.6|0
1580784900000|2020-02-04 02:55:00|23504.5|23464.5|23504.4|23464.4|23507.6|23467.6|23498.1|23458.1|0
1580785200000|2020-02-04 03:00:00|23504.3|23464.3|23505|23465|23510.6|23470.6|23498.1|23458.1|0
1580785500000|2020-02-04 03:05:00|23502.6|23462.6|23492.6|23452.6|23502.6|23462.6|23486.2|23446.2|0
1580785800000|2020-02-04 03:10:00|23492.5|23452.5|23505.4|23465.4|23505.4|23465.4|23492.5|23452.5|0
1580786100000|2020-02-04 03:15:00|23505.5|23465.5|23505.4|23465.4|23505.5|23465.5|23492.8|23452.8|0
1580786400000|2020-02-04 03:20:00|23505.5|23465.5|23512.5|23472.5|23515.7|23475.7|23505.4|23465.4|0
1580786700000|2020-02-04 03:25:00|23512.6|23472.6|23512.3|23472.3|23512.6|23472.6|23506.2|23466.2|0
1580787000000|2020-02-04 03:30:00|23512.4|23472.4|23524.9|23484.9|23525.1|23485.1|23512.4|23472.4|0
1580787300000|2020-02-04 03:35:00|23525|23485|23557.3|23517.3|23563.7|23523.7|23524.9|23484.9|0
1580787600000|2020-02-04 03:40:00|23557.4|23517.4|23560.2|23520.2|23569.9|23529.9|23557.2|23517.2|0
1580787900000|2020-02-04 03:45:00|23559|23519|23550.7|23510.7|23570.1|23530.1|23550.7|23510.7|0
1580788200000|2020-02-04 03:50:00|23550.6|23510.6|23550.7|23510.7|23557.1|23517.1|23547.5|23507.5|0
1580788500000|2020-02-04 03:55:00|23550.8|23510.8|23550.7|23510.7|23557|23517|23550.6|23510.6|0
1580788800000|2020-02-04 04:00:00|23550.8|23510.8|23544.4|23504.4|23563.5|23523.5|23544.3|23504.3|0
1580789100000|2020-02-04 04:05:00|23544.5|23504.5|23544.3|23504.3|23550.7|23510.7|23544.3|23504.3|0
1580789400000|2020-02-04 04:10:00|23544.4|23504.4|23545|23505|23547.4|23507.4|23544.3|23504.3|0
1580789700000|2020-02-04 04:15:00|23545.1|23505.1|23551.4|23511.4|23551.4|23511.4|23545|23505|0
1580790000000|2020-02-04 04:20:00|23551.5|23511.5|23557.9|23517.9|23557.9|23517.9|23551.3|23511.3|0
1580790300000|2020-02-04 04:25:00|23557.8|23517.8|23564.2|23524.2|23570.4|23530.4|23551.6|23511.6|0
1580790600000|2020-02-04 04:30:00|23564.3|23524.3|23570.4|23530.4|23570.7|23530.7|23557.7|23517.7|0
1580790900000|2020-02-04 04:35:00|23570.5|23530.5|23569.7|23529.7|23582.7|23542.7|23563.5|23523.5|0
1580791200000|2020-02-04 04:40:00|23569.8|23529.8|23563.5|23523.5|23570.1|23530.1|23563.4|23523.4|0
1580791500000|2020-02-04 04:45:00|23563.4|23523.4|23563.5|23523.5|23569.8|23529.8|23563.4|23523.4|0
1580791800000|2020-02-04 04:50:00|23563.6|23523.6|23557.4|23517.4|23566.6|23526.6|23557.3|23517.3|0
1580792100000|2020-02-04 04:55:00|23557.3|23517.3|23557.3|23517.3|23563.4|23523.4|23557.2|23517.2|0
1580792400000|2020-02-04 05:00:00|23557.4|23517.4|23557.7|23517.7|23569.9|23529.9|23557|23517|0
1580792700000|2020-02-04 05:05:00|23557.8|23517.8|23564.2|23524.2|23564.4|23524.4|23557.7|23517.7|0
1580793000000|2020-02-04 05:10:00|23564.1|23524.1|23564.1|23524.1|23564.2|23524.2|23557.7|23517.7|0
1580793300000|2020-02-04 05:15:00|23564|23524|23573.2|23533.2|23576.6|23536.6|23563.9|23523.9|0
1580793600000|2020-02-04 05:20:00|23574.4|23534.4|23569.8|23529.8|23576.3|23536.3|23563.8|23523.8|0
1580793900000|2020-02-04 05:25:00|23569.7|23529.7|23566.8|23526.8|23573|23533|23563.5|23523.5|0
1580794200000|2020-02-04 05:30:00|23567.9|23527.9|23576|23536|23576|23536|23563.5|23523.5|0
1580794500000|2020-02-04 05:35:00|23575.9|23535.9|23582.7|23542.7|23582.7|23542.7|23575.9|23535.9|0
1580794800000|2020-02-04 05:40:00|23582.6|23542.6|23582.6|23542.6|23589.4|23549.4|23576.2|23536.2|0
1580795100000|2020-02-04 05:45:00|23582.7|23542.7|23584.9|23544.9|23589|23549|23576.3|23536.3|0
1580795400000|2020-02-04 05:50:00|23585|23545|23572.1|23532.1|23588.1|23548.1|23572.1|23532.1|0
1580795700000|2020-02-04 05:55:00|23572.2|23532.2|23572.2|23532.2|23578.5|23538.5|23572|23532|0
1580796000000|2020-02-04 06:00:00|23573.4|23533.4|23578.1|23538.1|23578.2|23538.2|23571.6|23531.6|0
1580796300000|2020-02-04 06:05:00|23578.2|23538.2|23585.4|23545.4|23585.6|23545.6|23578.2|23538.2|0
1580796600000|2020-02-04 06:10:00|23584.2|23544.2|23585.7|23545.7|23591.8|23551.8|23579|23539|0
1580796900000|2020-02-04 06:15:00|23585.6|23545.6|23599.6|23559.6|23612.3|23572.3|23585.6|23545.6|0
1580797200000|2020-02-04 06:20:00|23599.5|23559.5|23599.6|23559.6|23605.9|23565.9|23599.4|23559.4|0
1580797500000|2020-02-04 06:25:00|23599.5|23559.5|23592.2|23552.2|23605.8|23565.8|23592.2|23552.2|0
1580797800000|2020-02-04 06:30:00|23592.3|23552.3|23586.2|23546.2|23598.3|23558.3|23586|23546|0
1580798100000|2020-02-04 06:35:00|23586.1|23546.1|23592.2|23552.2|23592.5|23552.5|23586|23546|0
1580798400000|2020-02-04 06:40:00|23592.3|23552.3|23604.8|23564.8|23604.9|23564.9|23592.2|23552.2|0
1580798700000|2020-02-04 06:45:00|23604.7|23564.7|23604.6|23564.6|23604.7|23564.7|23598.5|23558.5|0
1580799000000|2020-02-04 06:50:00|23604.5|23564.5|23604.9|23564.9|23610.7|23570.7|23598.4|23558.4|0
1580799300000|2020-02-04 06:55:00|23604.8|23564.8|23617.2|23577.2|23629.8|23589.8|23604.8|23564.8|0
1580799600000|2020-02-04 07:00:00|23614.9|23574.9|23598.7|23558.7|23623.3|23583.3|23598.7|23558.7|0
1580799900000|2020-02-04 07:05:00|23600.9|23560.9|23586|23546|23604.8|23564.8|23585.8|23545.8|0
1580800200000|2020-02-04 07:10:00|23587.2|23547.2|23592.3|23552.3|23598.6|23558.6|23586|23546|0
1580800500000|2020-02-04 07:15:00|23592.2|23552.2|23578.9|23538.9|23592.4|23552.4|23572.8|23532.8|0
1580800800000|2020-02-04 07:20:00|23579|23539|23578.7|23538.7|23579.1|23539.1|23578.7|23538.7|0
1580801100000|2020-02-04 07:25:00|23578.8|23538.8|23585|23545|23591.2|23551.2|23578.7|23538.7|0
1580801400000|2020-02-04 07:30:00|23585.1|23545.1|23578.6|23538.6|23590.9|23550.9|23578.5|23538.5|0
1580801700000|2020-02-04 07:35:00|23578.5|23538.5|23566.4|23526.4|23578.9|23538.9|23566.4|23526.4|0
1580802000000|2020-02-04 07:40:00|23566.5|23526.5|23566.5|23526.5|23572.6|23532.6|23559.8|23519.8|0
1580802300000|2020-02-04 07:45:00|23566.4|23526.4|23578.9|23538.9|23579.1|23539.1|23566.4|23526.4|0
1580802600000|2020-02-04 07:50:00|23578.8|23538.8|23589.8|23549.8|23589.8|23549.8|23572.5|23532.5|0
1580802900000|2020-02-04 07:55:00|23589.7|23549.7|23596.3|23556.3|23596.3|23556.3|23577.5|23537.5|0
1580803200000|2020-02-04 08:00:00|23594.1|23554.1|23578|23563|23632.5|23608|23573|23546.2|1092
1580803500000|2020-02-04 08:05:00|23575.5|23560.5|23633|23618|23643|23628|23558|23543|863
1580803800000|2020-02-04 08:10:00|23638|23623|23638|23623|23658|23643|23628|23613|519
1580804100000|2020-02-04 08:15:00|23643|23628|23653|23638|23678|23663|23638|23623|466
1580804400000|2020-02-04 08:20:00|23658|23643|23678|23663|23693|23678|23648|23633|401
1580804700000|2020-02-04 08:25:00|23673|23658|23698|23683|23713|23698|23668|23653|467
1580805000000|2020-02-04 08:30:00|23695.5|23680.5|23678|23663|23703|23688|23678|23663|372
1580805300000|2020-02-04 08:35:00|23680.5|23665.5|23698|23683|23703|23688|23678|23663|261
1580805600000|2020-02-04 08:40:00|23692.9|23677.9|23702.9|23687.9|23707.9|23692.9|23687.9|23672.9|166
1580805900000|2020-02-04 08:45:00|23700.4|23685.4|23717.9|23702.9|23720.4|23705.4|23700.4|23685.4|185
1580806200000|2020-02-04 08:50:00|23722.9|23707.9|23762.9|23747.9|23772.9|23757.9|23717.9|23702.9|477
1580806500000|2020-02-04 08:55:00|23757.9|23742.9|23772.9|23757.9|23785.4|23770.4|23757.9|23742.9|372
1580806800000|2020-02-04 09:00:00|23767.9|23752.9|23787.9|23772.9|23787.9|23772.9|23762.9|23747.9|273
1580807100000|2020-02-04 09:05:00|23792.9|23777.9|23767.9|23752.9|23802.9|23787.9|23762.9|23747.9|300
1580807400000|2020-02-04 09:10:00|23772.9|23757.9|23767.9|23752.9|23792.9|23777.9|23767.9|23752.9|196
1580807700000|2020-02-04 09:15:00|23770.4|23755.4|23777.9|23762.9|23782.9|23767.9|23762.9|23747.9|208
1580808000000|2020-02-04 09:20:00|23782.9|23767.9|23777.9|23762.9|23782.9|23767.9|23770.4|23755.4|201
1580808300000|2020-02-04 09:25:00|23780.4|23765.4|23780.4|23765.4|23792.9|23777.9|23777.9|23762.9|184
1580808600000|2020-02-04 09:30:00|23782.9|23767.9|23822.9|23807.9|23822.9|23807.9|23782.9|23767.9|502
1580808900000|2020-02-04 09:35:00|23817.9|23802.9|23837.9|23822.9|23837.9|23822.9|23817.9|23802.9|402
1580809200000|2020-02-04 09:40:00|23832.9|23817.9|23822.9|23807.9|23842.9|23827.9|23817.9|23802.9|325
1580809500000|2020-02-04 09:45:00|23827.9|23812.9|23847.9|23832.9|23862.9|23847.9|23817.9|23802.9|402
1580809800000|2020-02-04 09:50:00|23852.9|23837.9|23832.9|23817.9|23857.9|23842.9|23812.9|23797.9|347
1580810100000|2020-02-04 09:55:00|23835.4|23820.4|23822.9|23807.9|23837.9|23822.9|23812.9|23797.9|147
1580810400000|2020-02-04 10:00:00|23825.4|23810.4|23822.9|23807.9|23827.9|23812.9|23807.9|23792.9|230
1580810700000|2020-02-04 10:05:00|23817.9|23802.9|23802.9|23787.9|23817.9|23802.9|23797.9|23782.9|197
1580811000000|2020-02-04 10:10:00|23805.4|23790.4|23807.9|23792.9|23817.9|23802.9|23797.9|23782.9|105
1580811300000|2020-02-04 10:15:00|23802.9|23787.9|23802.9|23787.9|23805.4|23790.4|23797.9|23782.9|113
1580811600000|2020-02-04 10:20:00|23807.9|23792.9|23812.9|23797.9|23815.4|23800.4|23797.9|23782.9|102
1580811900000|2020-02-04 10:25:00|23810.4|23795.4|23807.9|23792.9|23822.9|23807.9|23797.9|23782.9|145
1580812200000|2020-02-04 10:30:00|23810.4|23795.4|23812.9|23797.9|23822.9|23807.9|23807.9|23792.9|115
1580812500000|2020-02-04 10:35:00|23817.9|23802.9|23812.9|23797.9|23817.9|23802.9|23812.9|23797.9|66
1580812800000|2020-02-04 10:40:00|23807.9|23792.9|23822.9|23807.9|23822.9|23807.9|23807.9|23792.9|148
1580813100000|2020-02-04 10:45:00|23817.9|23802.9|23817.9|23802.9|23827.9|23812.9|23812.9|23797.9|105
1580813400000|2020-02-04 10:50:00|23812.9|23797.9|23822.9|23807.9|23827.9|23812.9|23812.9|23797.9|93
1580813700000|2020-02-04 10:55:00|23817.9|23802.9|23802.9|23787.9|23822.9|23807.9|23802.9|23787.9|92
1580814000000|2020-02-04 11:00:00|23797.9|23782.9|23777.9|23762.9|23797.9|23782.9|23767.9|23752.9|287
1580814300000|2020-02-04 11:05:00|23772.9|23757.9|23807.9|23792.9|23807.9|23792.9|23772.9|23757.9|188
1580814600000|2020-02-04 11:10:00|23812.9|23797.9|23817.9|23802.9|23822.9|23807.9|23807.9|23792.9|159
1580814900000|2020-02-04 11:15:00|23820.4|23805.4|23817.9|23802.9|23827.9|23812.9|23812.9|23797.9|228
1580815200000|2020-02-04 11:20:00|23820.4|23805.4|23812.9|23797.9|23827.9|23812.9|23810.4|23795.4|49
1580815500000|2020-02-04 11:25:00|23807.9|23792.9|23817.9|23802.9|23817.9|23802.9|23802.9|23787.9|93
1580815800000|2020-02-04 11:30:00|23820.4|23805.4|23812.9|23797.9|23827.9|23812.9|23807.9|23792.9|158
1580816100000|2020-02-04 11:35:00|23807.9|23792.9|23812.9|23797.9|23812.9|23797.9|23795.4|23780.4|113
1580816400000|2020-02-04 11:40:00|23810.4|23795.4|23812.9|23797.9|23817.9|23802.9|23797.9|23782.9|150
1580816700000|2020-02-04 11:45:00|23810.4|23795.4|23817.9|23802.9|23822.9|23807.9|23807.9|23792.9|55
1580817000000|2020-02-04 11:50:00|23820.4|23805.4|23807.9|23792.9|23822.9|23807.9|23807.9|23792.9|50
1580817300000|2020-02-04 11:55:00|23810.4|23795.4|23812.9|23797.9|23817.9|23802.9|23807.9|23792.9|70
1580817600000|2020-02-04 12:00:00|23815.4|23800.4|23802.9|23787.9|23822.9|23807.9|23797.9|23782.9|90
1580817900000|2020-02-04 12:05:00|23805.4|23790.4|23832.9|23817.9|23832.9|23817.9|23805.4|23790.4|127
1580818200000|2020-02-04 12:10:00|23837.9|23822.9|23832.9|23817.9|23842.9|23827.9|23830.4|23815.4|131
1580818500000|2020-02-04 12:15:00|23830.4|23815.4|23847.9|23832.9|23850.4|23835.4|23827.9|23812.9|93
1580818800000|2020-02-04 12:20:00|23850.4|23835.4|23857.9|23842.9|23857.9|23842.9|23842.9|23827.9|97
1580819100000|2020-02-04 12:25:00|23852.9|23837.9|23872.9|23857.9|23877.9|23862.9|23852.9|23837.9|130
1580819400000|2020-02-04 12:30:00|23875.4|23860.4|23880.4|23865.4|23887.9|23872.9|23870.4|23855.4|207
1580819700000|2020-02-04 12:35:00|23882.9|23867.9|23897.9|23882.9|23902.9|23887.9|23877.9|23862.9|215
1580820000000|2020-02-04 12:40:00|23896.3|23881.3|23901.3|23886.3|23906.3|23891.3|23891.3|23876.3|150
1580820300000|2020-02-04 12:45:00|23896.3|23881.3|23891.3|23876.3|23901.3|23886.3|23891.3|23876.3|109
1580820600000|2020-02-04 12:50:00|23896.3|23881.3|23881.3|23866.3|23901.3|23886.3|23881.3|23866.3|125
1580820900000|2020-02-04 12:55:00|23883.8|23868.8|23886.3|23871.3|23886.3|23871.3|23881.3|23866.3|161
1580821200000|2020-02-04 13:00:00|23888.8|23873.8|23876.3|23861.3|23891.3|23876.3|23871.3|23856.3|168
1580821500000|2020-02-04 13:05:00|23881.3|23866.3|23861.3|23846.3|23881.3|23866.3|23861.3|23846.3|149
1580821800000|2020-02-04 13:10:00|23866.3|23851.3|23866.3|23851.3|23876.3|23861.3|23861.3|23846.3|79
1580822100000|2020-02-04 13:15:00|23861.3|23846.3|23856.3|23841.3|23876.3|23861.3|23846.3|23831.3|180
1580822400000|2020-02-04 13:20:00|23853.8|23838.8|23866.3|23851.3|23866.3|23851.3|23851.3|23836.3|85
1580822700000|2020-02-04 13:25:00|23868.8|23853.8|23886.3|23871.3|23886.3|23871.3|23866.3|23851.3|163
1580823000000|2020-02-04 13:30:00|23883.8|23868.8|23881.3|23866.3|23886.3|23871.3|23881.3|23866.3|49
1580823300000|2020-02-04 13:35:00|23886.3|23871.3|23876.3|23861.3|23886.3|23871.3|23876.3|23861.3|130
1580823600000|2020-02-04 13:40:00|23871.3|23856.3|23871.3|23856.3|23876.3|23861.3|23866.3|23851.3|136
1580823900000|2020-02-04 13:45:00|23868.8|23853.8|23871.3|23856.3|23876.3|23861.3|23861.3|23846.3|61
1580824200000|2020-02-04 13:50:00|23873.8|23858.8|23873.8|23858.8|23881.3|23866.3|23871.3|23856.3|105
1580824500000|2020-02-04 13:55:00|23871.3|23856.3|23881.3|23866.3|23881.3|23866.3|23866.3|23851.3|65
1580824800000|2020-02-04 14:00:00|23883.8|23868.8|23866.3|23851.3|23888.8|23873.8|23851.3|23836.3|332
1580825100000|2020-02-04 14:05:00|23868.8|23853.8|23876.3|23861.3|23876.3|23861.3|23866.3|23851.3|99
1580825400000|2020-02-04 14:10:00|23881.3|23866.3|23858.8|23843.8|23881.3|23866.3|23851.3|23836.3|98
1580825700000|2020-02-04 14:15:00|23856.3|23841.3|23841.3|23826.3|23858.8|23843.8|23836.3|23821.3|94
1580826000000|2020-02-04 14:20:00|23843.8|23828.8|23856.3|23841.3|23861.3|23846.3|23843.8|23828.8|75
1580826300000|2020-02-04 14:25:00|23851.3|23836.3|23836.3|23821.3|23856.3|23841.3|23831.3|23816.3|193
1580826600000|2020-02-04 14:30:00|23841.3|23826.3|23811.3|23796.3|23846.3|23831.3|23801.3|23786.3|616
1580826900000|2020-02-04 14:35:00|23816.3|23801.3|23801.3|23786.3|23831.3|23816.3|23796.3|23781.3|305
1580827200000|2020-02-04 14:40:00|23803.8|23788.8|23836.3|23821.3|23841.3|23826.3|23803.8|23788.8|148
1580827500000|2020-02-04 14:45:00|23838.8|23823.8|23876.3|23861.3|23878.8|23863.8|23836.3|23821.3|340
1580827800000|2020-02-04 14:50:00|23881.3|23866.3|23876.3|23861.3|23881.3|23866.3|23866.3|23851.3|331
1580828100000|2020-02-04 14:55:00|23871.3|23856.3|23871.3|23856.3|23881.3|23866.3|23866.3|23851.3|153
1580828400000|2020-02-04 15:00:00|23876.3|23861.3|23851.3|23836.3|23881.3|23866.3|23846.3|23831.3|305
1580828700000|2020-02-04 15:05:00|23846.3|23831.3|23861.3|23846.3|23866.3|23851.3|23846.3|23831.3|204
1580829000000|2020-02-04 15:10:00|23859.8|23844.8|23849.8|23834.8|23869.8|23854.8|23844.8|23829.8|163
1580829300000|2020-02-04 15:15:00|23844.8|23829.8|23854.8|23839.8|23857.3|23842.3|23839.8|23824.8|143
1580829600000|2020-02-04 15:20:00|23859.8|23844.8|23849.8|23834.8|23859.8|23844.8|23844.8|23829.8|78
1580829900000|2020-02-04 15:25:00|23844.8|23829.8|23864.8|23849.8|23864.8|23849.8|23842.3|23827.3|199
1580830200000|2020-02-04 15:30:00|23867.3|23852.3|23854.8|23839.8|23869.8|23854.8|23849.8|23834.8|182
1580830500000|2020-02-04 15:35:00|23857.3|23842.3|23869.8|23854.8|23869.8|23854.8|23857.3|23842.3|80
1580830800000|2020-02-04 15:40:00|23872.3|23857.3|23864.8|23849.8|23874.8|23859.8|23864.8|23849.8|66
1580831100000|2020-02-04 15:45:00|23867.3|23852.3|23862.3|23847.3|23869.8|23854.8|23859.8|23844.8|237
1580831400000|2020-02-04 15:50:00|23859.8|23844.8|23859.8|23844.8|23869.8|23854.8|23854.8|23839.8|103
1580831700000|2020-02-04 15:55:00|23862.3|23847.3|23857.3|23842.3|23872.3|23857.3|23849.8|23834.8|135
1580832000000|2020-02-04 16:00:00|23854.8|23839.8|23837.3|23822.3|23859.8|23844.8|23837.3|23822.3|200
1580832300000|2020-02-04 16:05:00|23839.8|23824.8|23829.8|23814.8|23844.8|23829.8|23814.8|23799.8|258
1580832600000|2020-02-04 16:10:00|23827.3|23812.3|23829.8|23814.8|23834.8|23819.8|23819.8|23804.8|106
1580832900000|2020-02-04 16:15:00|23834.8|23819.8|23839.8|23824.8|23844.8|23829.8|23824.8|23809.8|184
1580833200000|2020-02-04 16:20:00|23837.3|23822.3|23844.8|23829.8|23849.8|23834.8|23834.8|23819.8|344
1580833500000|2020-02-04 16:25:00|23839.8|23824.8|23869.8|23854.8|23869.8|23854.8|23839.8|23824.8|553
1580833800000|2020-02-04 16:30:00|23864.8|23849.8|23854.8|23839.8|23864.8|23849.8|23844.8|23829.8|1309
1580834100000|2020-02-04 16:35:00|23857.3|23842.3|23857.3|23842.3|23862.3|23847.3|23844.8|23829.8|614
1580834400000|2020-02-04 16:40:00|23859.8|23844.8|23854.8|23839.8|23864.8|23849.8|23854.8|23839.8|93
1580834700000|2020-02-04 16:45:00|23857.3|23842.3|23854.8|23839.8|23859.8|23844.8|23854.8|23839.8|43
1580835000000|2020-02-04 16:50:00|23857.3|23837.3|23852.3|23832.3|23857.3|23837.3|23847.3|23827.3|20
1580835300000|2020-02-04 16:55:00|23857.3|23837.3|23862.3|23842.3|23862.3|23842.3|23852.3|23832.3|44
1580835600000|2020-02-04 17:00:00|23867.3|23847.3|23857.3|23837.3|23867.3|23847.3|23857.3|23837.3|99
1580835900000|2020-02-04 17:05:00|23852.3|23832.3|23857.3|23837.3|23857.3|23837.3|23852.3|23832.3|43
1580836200000|2020-02-04 17:10:00|23862.3|23842.3|23862.3|23842.3|23862.3|23842.3|23862.3|23837.3|2
1580836500000|2020-02-04 17:15:00|23857.3|23837.3|23857.3|23837.3|23867.3|23847.3|23852.3|23832.3|72
1580836800000|2020-02-04 17:20:00|23862.3|23842.3|23867.3|23847.3|23867.3|23847.3|23862.3|23842.3|4
1580837100000|2020-02-04 17:25:00|23862.3|23842.3|23867.3|23847.3|23867.3|23847.3|23862.3|23842.3|27
1580837400000|2020-02-04 17:30:00|23862.3|23842.3|23862.3|23842.3|23867.3|23847.3|23862.3|23842.3|22
1580837700000|2020-02-04 17:35:00|||||||||1
1580838000000|2020-02-04 17:40:00|23857.3|23837.3|23862.3|23842.3|23862.3|23842.3|23857.3|23837.3|9
1580838300000|2020-02-04 17:45:00|23857.3|23837.3|23862.3|23837.3|23862.3|23842.3|23857.3|23837.3|8
1580838600000|2020-02-04 17:50:00|23857.3|23842.3|23857.3|23837.3|23862.3|23842.3|23852.3|23832.3|7
1580838900000|2020-02-04 17:55:00|23862.3|23842.3|23862.3|23842.3|23862.3|23842.3|23857.3|23837.3|21
1580839200000|2020-02-04 18:00:00|23857.3|23837.3|23857.3|23837.3|23862.3|23842.3|23857.3|23837.3|7
1580839500000|2020-02-04 18:05:00|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|5
1580839800000|2020-02-04 18:10:00|23847.3|23827.3|23847.3|23827.3|23852.3|23827.3|23847.3|23827.3|31
1580840100000|2020-02-04 18:15:00|23842.3|23822.3|23837.3|23817.3|23842.3|23822.3|23837.3|23817.3|13
1580840400000|2020-02-04 18:20:00|23832.3|23812.3|23837.3|23817.3|23837.3|23817.3|23832.3|23812.3|12
1580840700000|2020-02-04 18:25:00|23832.3|23812.3|23832.3|23807.3|23837.3|23817.3|23822.3|23802.3|44
1580841000000|2020-02-04 18:30:00|23827.3|23812.3|23832.3|23807.3|23832.3|23812.3|23827.3|23807.3|5
1580841300000|2020-02-04 18:35:00|23837.3|23812.3|23837.3|23817.3|23837.3|23817.3|23832.3|23812.3|6
1580841600000|2020-02-04 18:40:00|23832.3|23812.3|23842.3|23822.3|23842.3|23822.3|23832.3|23812.3|21
1580841900000|2020-02-04 18:45:00|23847.3|23827.3|23847.3|23827.3|23847.3|23827.3|23847.3|23827.3|5
1580842200000|2020-02-04 18:50:00|23842.3|23822.3|23837.3|23817.3|23847.3|23822.3|23837.3|23817.3|25
1580842500000|2020-02-04 18:55:00|23842.3|23822.3|23842.3|23817.3|23842.3|23822.3|23837.3|23817.3|16
1580842800000|2020-02-04 19:00:00|23837.3|23822.3|23842.3|23822.3|23842.3|23822.3|23837.3|23817.3|41
1580843100000|2020-02-04 19:05:00|23847.3|23817.3|23852.3|23827.3|23852.3|23827.3|23842.3|23817.3|65
1580843400000|2020-02-04 19:10:00|23847.3|23832.3|23852.3|23827.3|23852.3|23832.3|23847.3|23827.3|17
1580843700000|2020-02-04 19:15:00|23847.3|23822.3|23842.3|23822.3|23847.3|23822.3|23837.3|23817.3|20
1580844000000|2020-02-04 19:20:00|23837.3|23817.3|23832.3|23812.3|23842.3|23827.3|23832.3|23812.3|51
1580844300000|2020-02-04 19:25:00|23827.3|23807.3|23817.3|23802.3|23832.3|23812.3|23812.3|23793.3|74
1580844600000|2020-02-04 19:30:00|23832.3|23792.3|23838.4|23798.4|23845|23805|23831.9|23791.9|0
1580844900000|2020-02-04 19:35:00|23838.5|23798.5|23851|23811|23851.3|23811.3|23838.4|23798.4|0
1580845200000|2020-02-04 19:40:00|23850.9|23810.9|23857.7|23817.7|23857.8|23817.8|23844.8|23804.8|0
1580845500000|2020-02-04 19:45:00|23851.7|23811.7|23851.8|23811.8|23857.9|23817.9|23851.5|23811.5|0
1580845800000|2020-02-04 19:50:00|23851.7|23811.7|23845.1|23805.1|23851.7|23811.7|23845|23805|0
1580846100000|2020-02-04 19:55:00|23845|23805|23845.6|23805.6|23852.1|23812.1|23845|23805|0
1580846400000|2020-02-04 20:00:00|23845.5|23805.5|23839.6|23799.6|23845.8|23805.8|23839.2|23799.2|0
1580846700000|2020-02-04 20:05:00|23839.5|23799.5|23832.9|23792.9|23845.6|23805.6|23832.9|23792.9|0
1580847000000|2020-02-04 20:10:00|23833|23793|23838.8|23798.8|23839.4|23799.4|23832.8|23792.8|0
1580847300000|2020-02-04 20:15:00|23838.9|23798.9|23845.5|23805.5|23845.5|23805.5|23832.4|23792.4|0
1580847600000|2020-02-04 20:20:00|23845.4|23805.4|23873|23833|23873.2|23833.2|23845.3|23805.3|0
1580847900000|2020-02-04 20:25:00|23872.9|23832.9|23873.1|23833.1|23873.3|23833.3|23866.8|23826.8|0
1580848200000|2020-02-04 20:30:00|23873|23833|23866.4|23826.4|23879.4|23839.4|23866.4|23826.4|0
1580848500000|2020-02-04 20:35:00|23866.5|23826.5|23854.7|23814.7|23867.4|23827.4|23848.8|23808.8|0
1580848800000|2020-02-04 20:40:00|23854.8|23814.8|23848|23808|23854.8|23814.8|23842.1|23802.1|0
1580849100000|2020-02-04 20:45:00|23845.7|23805.7|23848.2|23808.2|23854.9|23814.9|23841.6|23801.6|0
1580849400000|2020-02-04 20:50:00|23848|23808|23835.1|23795.1|23848.2|23808.2|23828.7|23788.7|0
1580849700000|2020-02-04 20:55:00|23835|23795|23834.8|23794.8|23836.5|23796.5|23822|23782|0
1580850000000|2020-02-04 21:00:00|23834.6|23794.6|23831.1|23791.1|23834.6|23794.6|23814.6|23774.6|0
1580850300000|2020-02-04 21:05:00|23831|23791|23834.3|23794.3|23834.3|23794.3|23822.9|23782.9|0
1580850600000|2020-02-04 21:10:00|23833.7|23793.7|23847.7|23807.7|23850.3|23810.3|23826.7|23786.7|0
1580850900000|2020-02-04 21:15:00|23846.6|23806.6|23847.7|23807.7|23848.9|23808.9|23846.6|23806.6|0
1580851200000|2020-02-04 21:20:00|23846|23806|23846|23806|23847.7|23807.7|23845.4|23805.4|0
1580851500000|2020-02-04 21:25:00|23844.2|23804.2|23841.9|23801.9|23844.2|23804.2|23841.3|23801.3|0
1580851800000|2020-02-04 21:30:00|23841.8|23801.8|23849|23809|23852.2|23812.2|23840.8|23800.8|0
1580852100000|2020-02-04 21:35:00|23848.9|23808.9|23852.2|23812.2|23852.2|23812.2|23847.2|23807.2|0
1580852400000|2020-02-04 21:40:00|23852.1|23812.1|23878.5|23838.5|23879.8|23839.8|23849|23809|0
1580852700000|2020-02-04 21:45:00|23878.4|23838.4|23865.2|23825.2|23879.8|23839.8|23850.5|23810.5|0
1580853000000|2020-02-04 21:50:00|23865.3|23825.3|23862|23822|23868.4|23828.4|23860.6|23820.6|0
1580853300000|2020-02-04 21:55:00|23861.8|23821.8|23863.3|23823.3|23868.4|23828.4|23860.6|23820.6|0
1580853600000|2020-02-04 22:00:00|23861.5|23821.5|23864.8|23824.8|23865.3|23825.3|23861.5|23821.5|0
1580853900000|2020-02-04 22:05:00|23865.3|23825.3|23867.1|23827.1|23869.4|23829.4|23865.3|23825.3|0
1580854200000|2020-02-04 22:10:00|23869.4|23829.4|23862.4|23822.4|23870|23830|23861.9|23821.9|0
1580854500000|2020-02-04 22:15:00|23865.3|23825.3|23864.8|23824.8|23867.7|23827.7|23861.9|23821.9|0
1580854800000|2020-02-04 22:20:00|23864.2|23824.2|23864.2|23824.2|23864.8|23824.8|23863.6|23823.6|0
1580855100000|2020-02-04 22:25:00|23863.6|23823.6|23864.8|23824.8|23864.8|23824.8|23862.4|23822.4|0
1580855700000|2020-02-04 22:35:00|23861.9|23821.9|23863|23823|23864.2|23824.2|23861.3|23821.3|0
1580856000000|2020-02-04 22:40:00|23863.6|23823.6|23857.8|23817.8|23863.6|23823.6|23857.8|23817.8|0
1580856300000|2020-02-04 22:45:00|23859|23819|23857.8|23817.8|23859|23819|23857.2|23817.2|0
1580856600000|2020-02-04 22:50:00|23859|23819|23858.9|23818.9|23861.3|23821.3|23858.9|23818.9|0
1580856900000|2020-02-04 22:55:00|23859.5|23819.5|23861.8|23821.8|23861.8|23821.8|23858.9|23818.9|0
1580857200000|2020-02-04 23:00:00|23861.7|23821.7|23852.7|23812.7|23861.8|23821.8|23841.8|23801.8|0
1580857500000|2020-02-04 23:05:00|23852.6|23812.6|23849.5|23809.5|23852.7|23812.7|23849.5|23809.5|0
1580857800000|2020-02-04 23:10:00|23849.7|23809.7|23852.7|23812.7|23855.9|23815.9|23849.5|23809.5|0
1580858100000|2020-02-04 23:15:00|23852.6|23812.6|23854.6|23814.6|23854.6|23814.6|23851.4|23811.4|0
1580858400000|2020-02-04 23:20:00|23854.9|23814.9|23864.2|23824.2|23864.2|23824.2|23854.9|23814.9|0
1580858700000|2020-02-04 23:25:00|23864.1|23824.1|23857.8|23817.8|23866.7|23826.7|23857.8|23817.8|0
1580859000000|2020-02-04 23:30:00|23858|23818|23846.3|23806.3|23859.1|23819.1|23845|23805|0
1580859300000|2020-02-04 23:35:00|23846.4|23806.4|23837.4|23797.4|23848.2|23808.2|23836.7|23796.7|0
1580859600000|2020-02-04 23:40:00|23838|23798|23825.8|23785.8|23841.8|23801.8|23825.2|23785.2|0
1580859900000|2020-02-04 23:45:00|23825.7|23785.7|23820|23780|23827.7|23787.7|23816.8|23776.8|0
1580860200000|2020-02-04 23:50:00|23820.2|23780.2|23810.3|23770.3|23821.9|23781.9|23809|23769|0
1580860500000|2020-02-04 23:55:00|23811|23771|23812.2|23772.2|23816.5|23776.5|23809|23769|0
1580860800000|2020-02-05 00:00:00|23812|23772|23804.9|23764.9|23812.2|23772.2|23800.4|23760.4|0
1580861100000|2020-02-05 00:05:00|23805|23765|23811.9|23771.9|23811.9|23771.9|23803.6|23763.6|0
1580861400000|2020-02-05 00:10:00|23811.7|23771.7|23825.8|23785.8|23834.2|23794.2|23810|23770|0
1580861700000|2020-02-05 00:15:00|23825.2|23785.2|23826.9|23786.9|23849|23809|23824.7|23784.7|0
1580862000000|2020-02-05 00:20:00|23827|23787|23801.6|23761.6|23836.1|23796.1|23801.6|23761.6|0
1580862300000|2020-02-05 00:25:00|23801.7|23761.7|23795.4|23755.4|23814.2|23774.2|23795.3|23755.3|0
1580862600000|2020-02-05 00:30:00|23795.3|23755.3|23795.5|23755.5|23808|23768|23795.2|23755.2|0
1580862900000|2020-02-05 00:35:00|23795.6|23755.6|23795.5|23755.5|23801.9|23761.9|23792.4|23752.4|0
1580863200000|2020-02-05 00:40:00|23795.6|23755.6|23795.1|23755.1|23795.6|23755.6|23789|23749|0
1580863500000|2020-02-05 00:45:00|23795|23755|23782.6|23742.6|23795|23755|23776.3|23736.3|0
1580863800000|2020-02-05 00:50:00|23782.5|23742.5|23789.1|23749.1|23789.1|23749.1|23779.5|23739.5|0
1580864100000|2020-02-05 00:55:00|23789|23749|23785.8|23745.8|23789.1|23749.1|23782.5|23742.5|0
1580864400000|2020-02-05 01:00:00|23787|23747|23770.1|23730.1|23788.9|23748.9|23770|23730|0
1580864700000|2020-02-05 01:05:00|23773.1|23733.1|23782.6|23742.6|23788.7|23748.7|23773.1|23733.1|0
1580865000000|2020-02-05 01:10:00|23782.5|23742.5|23788.7|23748.7|23789.1|23749.1|23776.2|23736.2|0
1580865300000|2020-02-05 01:15:00|23788.6|23748.6|23782.5|23742.5|23788.9|23748.9|23782.4|23742.4|0
1580865600000|2020-02-05 01:20:00|23782.6|23742.6|23776.4|23736.4|23782.6|23742.6|23770.1|23730.1|0
1580865900000|2020-02-05 01:25:00|23770.3|23730.3|23777|23737|23788.7|23748.7|23770|23730|0
1580866200000|2020-02-05 01:30:00|23777.1|23737.1|23757.9|23717.9|23783.4|23743.4|23757.8|23717.8|0
1580866500000|2020-02-05 01:35:00|23757.8|23717.8|23783|23743|23783.1|23743.1|23751.6|23711.6|0
1580866800000|2020-02-05 01:40:00|23782.9|23742.9|23782.9|23742.9|23789.2|23749.2|23776.5|23736.5|0
1580867100000|2020-02-05 01:45:00|23784|23744|23798.9|23758.9|23802|23762|23776.5|23736.5|0
1580867400000|2020-02-05 01:50:00|23800|23760|23808.5|23768.5|23808.6|23768.6|23789.4|23749.4|0
1580867700000|2020-02-05 01:55:00|23808.6|23768.6|23837.3|23797.3|23837.5|23797.5|23808.6|23768.6|0
1580868000000|2020-02-05 02:00:00|23837.2|23797.2|23830.4|23790.4|23837.2|23797.2|23824.7|23784.7|0
1580868300000|2020-02-05 02:05:00|23830.5|23790.5|23824.2|23784.2|23836.8|23796.8|23824.1|23784.1|0
1580868600000|2020-02-05 02:10:00|23824.1|23784.1|23821|23781|23830.4|23790.4|23818|23778|0
1580868900000|2020-02-05 02:15:00|23820.9|23780.9|23824.2|23784.2|23830.2|23790.2|23817.8|23777.8|0
1580869200000|2020-02-05 02:20:00|23824.3|23784.3|23824.2|23784.2|23836.8|23796.8|23824.2|23784.2|0
1580869500000|2020-02-05 02:25:00|23824.1|23784.1|23824|23784|23824.3|23784.3|23817.6|23777.6|0
1580869800000|2020-02-05 02:30:00|23824.1|23784.1|23830.2|23790.2|23830.2|23790.2|23814.6|23774.6|0
1580870100000|2020-02-05 02:35:00|23829.1|23789.1|23830.2|23790.2|23830.3|23790.3|23824|23784|0
1580870400000|2020-02-05 02:40:00|23830.3|23790.3|23830.5|23790.5|23833.5|23793.5|23824.1|23784.1|0
1580870700000|2020-02-05 02:45:00|23830.4|23790.4|23824|23784|23830.5|23790.5|23817.6|23777.6|0
1580871000000|2020-02-05 02:50:00|23823.9|23783.9|23824|23784|23827.1|23787.1|23820.8|23780.8|0
1580871300000|2020-02-05 02:55:00|23823.9|23783.9|23814.4|23774.4|23830.1|23790.1|23814.4|23774.4|0
1580871600000|2020-02-05 03:00:00|23814.5|23774.5|23811.4|23771.4|23817.6|23777.6|23805|23765|0
1580871900000|2020-02-05 03:05:00|23811.3|23771.3|23811.2|23771.2|23811.4|23771.4|23805.1|23765.1|0
1580872200000|2020-02-05 03:10:00|23811.3|23771.3|23798.8|23758.8|23811.3|23771.3|23798.6|23758.6|0
1580872500000|2020-02-05 03:15:00|23798.7|23758.7|23811.4|23771.4|23811.5|23771.5|23798.6|23758.6|0
1580872800000|2020-02-05 03:20:00|23811.5|23771.5|23811.7|23771.7|23811.7|23771.7|23808.3|23768.3|0
1580873100000|2020-02-05 03:25:00|23811.6|23771.6|23805.4|23765.4|23811.8|23771.8|23799.1|23759.1|0
1580873400000|2020-02-05 03:30:00|23805.5|23765.5|23810.5|23770.5|23811.6|23771.6|23804.4|23764.4|0
1580873700000|2020-02-05 03:35:00|23810.6|23770.6|23816.8|23776.8|23816.9|23776.9|23810.5|23770.5|0
1580874000000|2020-02-05 03:40:00|23816.9|23776.9|23823.2|23783.2|23823.3|23783.3|23810.7|23770.7|0
1580874300000|2020-02-05 03:45:00|23823.3|23783.3|23823.1|23783.1|23829.4|23789.4|23823.1|23783.1|0
1580874600000|2020-02-05 03:50:00|23823.2|23783.2|23823.1|23783.1|23829.5|23789.5|23823.1|23783.1|0
1580874900000|2020-02-05 03:55:00|23823|23783|23823.1|23783.1|23823.1|23783.1|23823|23783|0
1580875200000|2020-02-05 04:00:00|23823|23783|23823.2|23783.2|23829.3|23789.3|23823|23783|0
1580875500000|2020-02-05 04:05:00|23823.3|23783.3|23829.3|23789.3|23829.5|23789.5|23823.3|23783.3|0
1580875800000|2020-02-05 04:10:00|23829.2|23789.2|23823|23783|23829.2|23789.2|23822.9|23782.9|0
1580876100000|2020-02-05 04:15:00|23823.1|23783.1|23823.1|23783.1|23829.2|23789.2|23823|23783|0
1580876400000|2020-02-05 04:20:00|23829.2|23789.2|23823|23783|23829.2|23789.2|23822.9|23782.9|0
1580876700000|2020-02-05 04:25:00|23823.1|23783.1|23829.3|23789.3|23829.3|23789.3|23823|23783|0
1580877000000|2020-02-05 04:30:00|23829.2|23789.2|23842.1|23802.1|23842.1|23802.1|23829.2|23789.2|0
1580877300000|2020-02-05 04:35:00|23839.8|23799.8|23829.8|23789.8|23839.8|23799.8|23829.8|23789.8|0
1580877600000|2020-02-05 04:40:00|23832|23792|23829.9|23789.9|23835.9|23795.9|23829.7|23789.7|0
1580877900000|2020-02-05 04:45:00|23832.2|23792.2|23836.1|23796.1|23842.3|23802.3|23832.2|23792.2|0
1580878200000|2020-02-05 04:50:00|23836|23796|23836.2|23796.2|23842.3|23802.3|23836|23796|0
1580878500000|2020-02-05 04:55:00|23836.3|23796.3|23836.3|23796.3|23836.3|23796.3|23836.2|23796.2|0
1580878800000|2020-02-05 05:00:00|23836.4|23796.4|23836.2|23796.2|23842.5|23802.5|23829.9|23789.9|0
1580879100000|2020-02-05 05:05:00|23836.3|23796.3|23836.3|23796.3|23836.3|23796.3|23836.2|23796.2|0
1580879400000|2020-02-05 05:10:00|23836.4|23796.4|23830.1|23790.1|23836.4|23796.4|23830|23790|0
1580879700000|2020-02-05 05:15:00|23830|23790|23811.5|23771.5|23830.1|23790.1|23811.5|23771.5|0
1580880000000|2020-02-05 05:20:00|23811.4|23771.4|23805.4|23765.4|23811.5|23771.5|23799.3|23759.3|0
1580880300000|2020-02-05 05:25:00|23805.3|23765.3|23805.3|23765.3|23811.6|23771.6|23805.3|23765.3|0
1580880600000|2020-02-05 05:30:00|23805.2|23765.2|23799|23759|23811.3|23771.3|23799|23759|0
1580880900000|2020-02-05 05:35:00|23799.1|23759.1|23786.4|23746.4|23799.1|23759.1|23786.4|23746.4|0
1580881200000|2020-02-05 05:40:00|23786.5|23746.5|23786.7|23746.7|23799|23759|23786.5|23746.5|0
1580881500000|2020-02-05 05:45:00|23786.8|23746.8|23774|23734|23793|23753|23773.9|23733.9|0
1580881800000|2020-02-05 05:50:00|23774.1|23734.1|23786.7|23746.7|23789.7|23749.7|23774.1|23734.1|0
1580882100000|2020-02-05 05:55:00|23786.6|23746.6|23780.4|23740.4|23786.7|23746.7|23774.3|23734.3|0
1580882400000|2020-02-05 06:00:00|23780.5|23740.5|23796.8|23756.8|23799.9|23759.9|23774.2|23734.2|0
1580882700000|2020-02-05 06:05:00|23795.7|23755.7|23812.5|23772.5|23815.6|23775.6|23793.8|23753.8|0
1580883000000|2020-02-05 06:10:00|23812.4|23772.4|23812.2|23772.2|23818.6|23778.6|23806.1|23766.1|0
1580883300000|2020-02-05 06:15:00|23809.9|23769.9|23805.8|23765.8|23809.9|23769.9|23799.8|23759.8|0
1580883600000|2020-02-05 06:20:00|23805.9|23765.9|23799.8|23759.8|23809.2|23769.2|23799.7|23759.7|0
1580883900000|2020-02-05 06:25:00|23799.7|23759.7|23811.8|23771.8|23812|23772|23799.7|23759.7|0
1580884200000|2020-02-05 06:30:00|23811.7|23771.7|23809.8|23769.8|23815.9|23775.9|23809.6|23769.6|0
1580884500000|2020-02-05 06:35:00|23809.7|23769.7|23815.8|23775.8|23816|23776|23809.7|23769.7|0
1580884800000|2020-02-05 06:40:00|23814.7|23774.7|23816|23776|23818.9|23778.9|23809.8|23769.8|0
1580885100000|2020-02-05 06:45:00|23815.9|23775.9|23815.9|23775.9|23815.9|23775.9|23809.8|23769.8|0
1580885400000|2020-02-05 06:50:00|23813.7|23773.7|23816.2|23776.2|23816.2|23776.2|23809.9|23769.9|0
1580885700000|2020-02-05 06:55:00|23816.1|23776.1|23809.9|23769.9|23816.1|23776.1|23809.8|23769.8|0
1580886000000|2020-02-05 07:00:00|23807.7|23767.7|23834.4|23794.4|23840.7|23800.7|23803.9|23763.9|0
1580886300000|2020-02-05 07:05:00|23836.7|23796.7|23828.1|23788.1|23840.6|23800.6|23821.8|23781.8|0
1580886600000|2020-02-05 07:10:00|23828|23788|23815.6|23775.6|23828.1|23788.1|23815.4|23775.4|0
1580886900000|2020-02-05 07:15:00|23817.8|23777.8|23815.6|23775.6|23821.6|23781.6|23809.2|23769.2|0
1580887200000|2020-02-05 07:20:00|23815.5|23775.5|23815.3|23775.3|23821.6|23781.6|23809.1|23769.1|0
1580887500000|2020-02-05 07:25:00|23815.4|23775.4|23819.3|23779.3|23821.7|23781.7|23815.4|23775.4|0
1580887800000|2020-02-05 07:30:00|23821.6|23781.6|23801.3|23761.3|23821.6|23781.6|23796.9|23756.9|0
1580888100000|2020-02-05 07:35:00|23803.1|23763.1|23803.3|23763.3|23809.6|23769.6|23803.1|23763.1|0
1580888400000|2020-02-05 07:40:00|23805.5|23765.5|23794.1|23754.1|23809.3|23769.3|23790.9|23750.9|0
1580888700000|2020-02-05 07:45:00|23794.2|23754.2|23806.5|23766.5|23806.6|23766.6|23794.2|23754.2|0
1580889000000|2020-02-05 07:50:00|23804.3|23764.3|23794|23754|23806.6|23766.6|23793.8|23753.8|0
1580889300000|2020-02-05 07:55:00|23796.3|23756.3|23796|23756|23806.3|23766.3|23789.8|23749.8|0
1580889600000|2020-02-05 08:00:00|23793.6|23753.6|23764.8|23749.8|23807.1|23784.8|23744.8|23729.8|868
1580889900000|2020-02-05 08:05:00|23769.8|23754.8|23829.8|23814.8|23834.8|23819.8|23769.8|23754.8|653
1580890200000|2020-02-05 08:10:00|23824.8|23809.8|23824.8|23809.8|23839.8|23824.8|23784.8|23769.8|516
1580890500000|2020-02-05 08:15:00|23819.8|23804.8|23789.8|23774.8|23819.8|23804.8|23774.8|23759.8|298
1580890800000|2020-02-05 08:20:00|23784.8|23769.8|23772.3|23757.3|23784.8|23769.8|23744.8|23729.8|491
1580891100000|2020-02-05 08:25:00|23769.8|23754.8|23824.8|23809.8|23829.8|23814.8|23759.8|23744.8|411
1580891400000|2020-02-05 08:30:00|23822.3|23807.3|23839.8|23824.8|23839.8|23824.8|23804.8|23789.8|718
1580891700000|2020-02-05 08:35:00|23834.8|23819.8|23939.8|23924.8|23939.8|23924.8|23827.3|23812.3|871
1580892000000|2020-02-05 08:40:00|23937.3|23922.3|23924.8|23909.8|23969.8|23954.8|23924.8|23909.8|578
1580892300000|2020-02-05 08:45:00|23927.3|23912.3|23996.8|23981.8|24031.8|24016.8|23924.8|23909.8|1157
1580892600000|2020-02-05 08:50:00|23999.3|23984.3|23974.3|23959.3|24036.8|24021.8|23971.8|23956.8|693
1580892900000|2020-02-05 08:55:00|23971.8|23956.8|24016.8|24001.8|24016.8|24001.8|23971.8|23956.8|175
1580893200000|2020-02-05 09:00:00|24014.3|23999.3|24021.8|24006.8|24031.8|24016.8|23991.8|23976.8|330
1580893500000|2020-02-05 09:05:00|24019.3|24004.3|24041.8|24026.8|24049.3|24034.3|24011.8|23996.8|309
1580893800000|2020-02-05 09:10:00|24039.3|24024.3|24004.3|23989.3|24041.8|24026.8|24001.8|23986.8|238
1580894100000|2020-02-05 09:15:00|24006.8|23991.8|24026.8|24011.8|24036.8|24021.8|24001.8|23986.8|279
1580894400000|2020-02-05 09:20:00|24029.3|24014.3|24011.8|23996.8|24041.8|24026.8|24011.8|23996.8|131
1580894700000|2020-02-05 09:25:00|24016.8|24001.8|24036.8|24021.8|24041.8|24026.8|24011.8|23996.8|179
1580895000000|2020-02-05 09:30:00|24039.3|24024.3|24056.8|24041.8|24056.8|24041.8|24039.3|24024.3|156
1580895300000|2020-02-05 09:35:00|24054.3|24039.3|24061.8|24046.8|24066.8|24051.8|24044.3|24029.3|315
1580895600000|2020-02-05 09:40:00|24066.8|24051.8|24071.8|24056.8|24071.8|24056.8|24056.8|24041.8|234
1580895900000|2020-02-05 09:45:00|24069.3|24054.3|24076.8|24061.8|24081.8|24066.8|24066.8|24051.8|268
1580896200000|2020-02-05 09:50:00|24086.8|24071.8|24099.3|24084.3|24116.8|24101.8|24086.8|24071.8|585
1580896500000|2020-02-05 09:55:00|24096.8|24081.8|24084.3|24069.3|24104.3|24089.3|24079.3|24064.3|343
1580896800000|2020-02-05 10:00:00|24081.8|24066.8|24076.8|24061.8|24086.8|24071.8|24061.8|24046.8|197
1580897100000|2020-02-05 10:05:00|24079.3|24064.3|24041.8|24026.8|24079.3|24064.3|24041.8|24026.8|274
1580897400000|2020-02-05 10:10:00|24044.3|24029.3|24046.8|24031.8|24061.8|24046.8|24041.8|24026.8|238
1580897700000|2020-02-05 10:15:00|24051.8|24036.8|24066.8|24051.8|24066.8|24051.8|24046.8|24031.8|208
1580898000000|2020-02-05 10:20:00|24069.3|24054.3|24066.8|24051.8|24076.8|24061.8|24061.8|24046.8|212
1580898300000|2020-02-05 10:25:00|24069.3|24054.3|24071.8|24056.8|24076.8|24061.8|24066.8|24051.8|99
1580898600000|2020-02-05 10:30:00|24076.8|24061.8|24059.3|24044.3|24076.8|24061.8|24054.3|24039.3|91
1580898900000|2020-02-05 10:35:00|24061.8|24046.8|24076.8|24061.8|24081.8|24066.8|24061.8|24046.8|198
1580899200000|2020-02-05 10:40:00|24079.3|24064.3|24081.8|24066.8|24086.8|24071.8|24069.3|24054.3|161
1580899500000|2020-02-05 10:45:00|24086.8|24071.8|24081.8|24066.8|24086.8|24071.8|24074.3|24059.3|56
1580899800000|2020-02-05 10:50:00|24086.8|24071.8|24091.8|24076.8|24091.8|24076.8|24076.8|24061.8|92
1580900100000|2020-02-05 10:55:00|24089.3|24074.3|24086.8|24071.8|24096.8|24081.8|24084.3|24069.3|125
1580900400000|2020-02-05 11:00:00|24089.3|24074.3|24106.8|24091.8|24106.8|24091.8|24086.8|24071.8|168
1580900700000|2020-02-05 11:05:00|24104.3|24089.3|24114.3|24099.3|24124.3|24109.3|24104.3|24089.3|284
1580901000000|2020-02-05 11:10:00|24116.8|24101.8|24101.8|24086.8|24121.8|24106.8|24101.8|24086.8|144
1580901300000|2020-02-05 11:15:00|24104.3|24089.3|24111.8|24096.8|24116.8|24101.8|24101.8|24086.8|65
1580901600000|2020-02-05 11:20:00|24116.8|24101.8|24131.8|24116.8|24131.8|24116.8|24111.8|24096.8|117
1580901900000|2020-02-05 11:25:00|24129.3|24114.3|24141.8|24126.8|24144.3|24129.3|24126.8|24111.8|105
1580902200000|2020-02-05 11:30:00|24144.3|24129.3|24151.8|24136.8|24151.8|24136.8|24144.3|24129.3|81
1580902500000|2020-02-05 11:35:00|24146.8|24131.8|24069.3|24054.3|24146.8|24131.8|24046.8|24031.8|1016
1580902800000|2020-02-05 11:40:00|24066.8|24051.8|24076.8|24061.8|24081.8|24066.8|24041.8|24026.8|168
1580903100000|2020-02-05 11:45:00|24074.3|24059.3|24084.3|24069.3|24089.3|24074.3|24061.8|24046.8|181
1580903400000|2020-02-05 11:50:00|24086.8|24071.8|24096.8|24081.8|24096.8|24081.8|24076.8|24061.8|65
1580903700000|2020-02-05 11:55:00|24094.3|24079.3|24076.8|24061.8|24101.8|24086.8|24076.8|24061.8|110
1580904000000|2020-02-05 12:00:00|24081.8|24066.8|24076.8|24061.8|24091.8|24076.8|24066.8|24051.8|83
1580904300000|2020-02-05 12:05:00|24074.3|24059.3|24081.8|24066.8|24086.8|24071.8|24071.8|24056.8|62
1580904600000|2020-02-05 12:10:00|24084.3|24069.3|24111.8|24096.8|24111.8|24096.8|24081.8|24066.8|72
1580904900000|2020-02-05 12:15:00|24114.3|24099.3|24126.8|24111.8|24131.8|24116.8|24114.3|24099.3|139
1580905200000|2020-02-05 12:20:00|24131.8|24116.8|24131.8|24116.8|24131.8|24116.8|24121.8|24106.8|99
1580905500000|2020-02-05 12:25:00|24136.8|24121.8|24131.8|24116.8|24136.8|24121.8|24121.8|24106.8|136
1580905800000|2020-02-05 12:30:00|24126.8|24111.8|24141.8|24126.8|24141.8|24126.8|24121.8|24106.8|86
1580906100000|2020-02-05 12:35:00|24139.3|24124.3|24144.3|24129.3|24149.3|24134.3|24136.8|24121.8|67
1580906400000|2020-02-05 12:40:00|24146.8|24131.8|24131.8|24116.8|24146.8|24131.8|24126.8|24111.8|62
1580906700000|2020-02-05 12:45:00|24136.8|24121.8|24146.8|24131.8|24149.3|24134.3|24136.8|24121.8|52
1580907000000|2020-02-05 12:50:00|24141.8|24126.8|24141.8|24126.8|24146.8|24131.8|24136.8|24121.8|89
1580907300000|2020-02-05 12:55:00|24139.3|24124.3|24131.8|24116.8|24146.8|24131.8|24131.8|24116.8|86
1580907600000|2020-02-05 13:00:00|24134.3|24119.3|24161.8|24146.8|24161.8|24146.8|24131.8|24116.8|210
1580907900000|2020-02-05 13:05:00|24156.8|24141.8|24186.8|24171.8|24186.8|24171.8|24156.8|24141.8|256
1580908200000|2020-02-05 13:10:00|24189.3|24174.3|24184.3|24169.3|24191.8|24176.8|24176.8|24161.8|171
1580908500000|2020-02-05 13:15:00|24204.3|24189.3|24176.8|24161.8|24206.8|24191.8|24176.8|24161.8|304
1580908800000|2020-02-05 13:20:00|24181.8|24166.8|24181.8|24166.8|24186.8|24171.8|24169.3|24154.3|227
1580909100000|2020-02-05 13:25:00|24176.8|24161.8|24164.3|24149.3|24186.8|24171.8|24161.8|24146.8|92
1580909400000|2020-02-05 13:30:00|24161.8|24146.8|24197.8|24182.8|24200.3|24185.3|24161.8|24146.8|282
1580909700000|2020-02-05 13:35:00|24195.3|24180.3|24195.3|24180.3|24200.3|24185.3|24190.3|24175.3|103
1580910000000|2020-02-05 13:40:00|24190.3|24175.3|24185.3|24170.3|24205.3|24190.3|24185.3|24170.3|381
1580910300000|2020-02-05 13:45:00|24187.8|24172.8|24200.3|24185.3|24207.8|24192.8|24175.3|24160.3|149
1580910600000|2020-02-05 13:50:00|24195.3|24180.3|24215.3|24200.3|24215.3|24200.3|24192.8|24177.8|197
1580910900000|2020-02-05 13:55:00|24217.8|24202.8|24210.3|24195.3|24220.3|24205.3|24205.3|24190.3|182
1580911200000|2020-02-05 14:00:00|24205.3|24190.3|24212.8|24197.8|24215.3|24200.3|24200.3|24185.3|89
1580911500000|2020-02-05 14:05:00|24210.3|24195.3|24215.3|24200.3|24220.3|24205.3|24207.8|24192.8|194
1580911800000|2020-02-05 14:10:00|24220.3|24205.3|24215.3|24200.3|24225.3|24210.3|24215.3|24200.3|172
1580912100000|2020-02-05 14:15:00|24217.8|24202.8|24230.3|24215.3|24232.8|24217.8|24215.3|24200.3|262
1580912400000|2020-02-05 14:20:00|24235.3|24220.3|24265.3|24250.3|24275.3|24260.3|24230.3|24215.3|462
1580912700000|2020-02-05 14:25:00|24260.3|24245.3|24262.8|24247.8|24280.3|24265.3|24260.3|24245.3|245
1580913000000|2020-02-05 14:30:00|24260.3|24245.3|24260.3|24245.3|24275.3|24260.3|24255.3|24240.3|256
1580913300000|2020-02-05 14:35:00|24265.3|24250.3|24240.3|24225.3|24265.3|24250.3|24240.3|24225.3|471
1580913600000|2020-02-05 14:40:00|24235.3|24220.3|24235.3|24220.3|24245.3|24230.3|24225.3|24210.3|389
1580913900000|2020-02-05 14:45:00|24240.3|24225.3|24245.3|24230.3|24267.8|24252.8|24235.3|24220.3|540
1580914200000|2020-02-05 14:50:00|24250.3|24235.3|24225.3|24210.3|24265.3|24250.3|24225.3|24210.3|464
1580914500000|2020-02-05 14:55:00|24220.3|24205.3|24220.3|24205.3|24235.3|24220.3|24215.3|24200.3|254
1580914800000|2020-02-05 15:00:00|24215.3|24200.3|24227.8|24212.8|24240.3|24225.3|24212.8|24197.8|341
1580915100000|2020-02-05 15:05:00|24225.3|24210.3|24215.3|24200.3|24250.3|24235.3|24210.3|24195.3|174
1580915400000|2020-02-05 15:10:00|24214.8|24199.8|24209.8|24194.8|24234.8|24219.8|24199.8|24184.8|251
1580915700000|2020-02-05 15:15:00|24214.8|24199.8|24204.8|24189.8|24214.8|24199.8|24194.8|24179.8|233
1580916000000|2020-02-05 15:20:00|24202.3|24187.3|24209.8|24194.8|24214.8|24199.8|24194.8|24179.8|193
1580916300000|2020-02-05 15:25:00|24207.3|24192.3|24184.8|24169.8|24209.8|24194.8|24154.8|24139.8|486
1580916600000|2020-02-05 15:30:00|24187.3|24172.3|24204.8|24189.8|24209.8|24194.8|24169.8|24154.8|372
1580916900000|2020-02-05 15:35:00|24202.3|24187.3|24182.3|24167.3|24209.8|24194.8|24174.8|24159.8|477
1580917200000|2020-02-05 15:40:00|24184.8|24169.8|24199.8|24184.8|24199.8|24184.8|24159.8|24144.8|388
1580917500000|2020-02-05 15:45:00|24202.3|24187.3|24214.8|24199.8|24219.8|24204.8|24194.8|24179.8|450
1580917800000|2020-02-05 15:50:00|24209.8|24194.8|24219.8|24204.8|24227.3|24212.3|24209.8|24194.8|283
1580918100000|2020-02-05 15:55:00|24222.3|24207.3|24229.8|24214.8|24239.8|24224.8|24214.8|24199.8|269
1580918400000|2020-02-05 16:00:00|24227.3|24212.3|24207.3|24192.3|24234.8|24219.8|24207.3|24192.3|403
1580918700000|2020-02-05 16:05:00|24209.8|24194.8|24214.8|24199.8|24219.8|24204.8|24199.8|24184.8|401
1580919000000|2020-02-05 16:10:00|24219.8|24204.8|24222.3|24207.3|24224.8|24209.8|24209.8|24194.8|273
1580919300000|2020-02-05 16:15:00|24219.8|24204.8|24222.3|24207.3|24229.8|24214.8|24214.8|24199.8|222
1580919600000|2020-02-05 16:20:00|24219.8|24204.8|24224.8|24209.8|24227.3|24212.3|24219.8|24204.8|328
1580919900000|2020-02-05 16:25:00|24229.8|24214.8|24244.8|24229.8|24244.8|24229.8|24224.8|24209.8|743
1580920200000|2020-02-05 16:30:00|24242.3|24227.3|24244.8|24229.8|24264.8|24249.8|24234.8|24219.8|1546
1580920500000|2020-02-05 16:35:00|24239.8|24224.8|24224.8|24209.8|24239.8|24224.8|24219.8|24204.8|447
1580920800000|2020-02-05 16:40:00|24219.8|24204.8|24219.8|24204.8|24224.8|24209.8|24204.8|24189.8|198
1580921100000|2020-02-05 16:45:00|24222.3|24207.3|24234.8|24219.8|24239.8|24224.8|24214.8|24199.8|38
1580921400000|2020-02-05 16:50:00|24237.3|24217.3|24227.3|24207.3|24237.3|24217.3|24222.3|24202.3|117
1580921700000|2020-02-05 16:55:00|24232.3|24212.3|24247.3|24227.3|24247.3|24227.3|24232.3|24212.3|148
1580922000000|2020-02-05 17:00:00|24242.3|24222.3|24247.3|24227.3|24252.3|24227.3|24242.3|24222.3|34
1580922300000|2020-02-05 17:05:00|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|24
1580922600000|2020-02-05 17:10:00|24247.3|24227.3|24252.3|24232.3|24257.3|24237.3|24247.3|24227.3|39
1580922900000|2020-02-05 17:15:00|24257.3|24237.3|24262.3|24242.3|24267.3|24247.3|24257.3|24237.3|36
1580923200000|2020-02-05 17:20:00|24257.3|24237.3|24257.3|24237.3|24262.3|24242.3|24257.3|24237.3|11
1580923500000|2020-02-05 17:25:00|24262.3|24242.3|24262.3|24237.3|24272.3|24252.3|24257.3|24237.3|54
1580923800000|2020-02-05 17:30:00|24257.3|24242.3|24272.3|24247.3|24272.3|24252.3|24252.3|24232.3|38
1580924100000|2020-02-05 17:35:00|24267.3|24252.3|24277.3|24257.3|24277.3|24257.3|24267.3|24247.3|12
1580924400000|2020-02-05 17:40:00|24272.3|24252.3|24267.3|24247.3|24277.3|24252.3|24267.3|24242.3|25
1580924700000|2020-02-05 17:45:00|24272.3|24252.3|24267.3|24247.3|24272.3|24252.3|24267.3|24242.3|7
1580925000000|2020-02-05 17:50:00|24272.3|24252.3|24262.3|24237.3|24272.3|24252.3|24257.3|24237.3|30
1580925300000|2020-02-05 17:55:00|24257.3|24242.3|24257.3|24237.3|24262.3|24242.3|24252.3|24232.3|11
1580925600000|2020-02-05 18:00:00|24262.3|24242.3|24257.3|24237.3|24262.3|24242.3|24257.3|24237.3|6
1580925900000|2020-02-05 18:05:00|24252.3|24232.3|24252.3|24227.3|24252.3|24232.3|24247.3|24227.3|13
1580926200000|2020-02-05 18:10:00|24247.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|0
1580926500000|2020-02-05 18:15:00|24247.3|24227.3|24247.3|24227.3|24252.3|24232.3|24247.3|24227.3|3
1580926800000|2020-02-05 18:20:00|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|4
1580927100000|2020-02-05 18:25:00|24257.3|24237.3|24252.3|24232.3|24257.3|24237.3|24252.3|24232.3|7
1580927400000|2020-02-05 18:30:00|24257.3|24227.3|24257.3|24237.3|24262.3|24242.3|24257.3|24227.3|11
1580927700000|2020-02-05 18:35:00||24232.3||24237.3||24237.3||24232.3|6
1580928000000|2020-02-05 18:40:00|24262.3|24232.3|24267.3|24242.3|24267.3|24242.3|24257.3|24232.3|29
1580928300000|2020-02-05 18:45:00|24262.3|24247.3|24277.3|24252.3|24277.3|24252.3|24262.3|24247.3|10
1580928600000|2020-02-05 18:50:00|24272.3|24257.3|24272.3|24247.3|24277.3|24257.3|24267.3|24247.3|10
1580928900000|2020-02-05 18:55:00|24267.3|24252.3|24277.3|24252.3|24282.3|24257.3|24267.3|24252.3|4
1580929200000|2020-02-05 19:00:00|24272.3|24247.3|24272.3|24247.3|24277.3|24252.3|24267.3|24247.3|16
1580929500000|2020-02-05 19:05:00|24267.3|24252.3|24267.3|24247.3|24272.3|24252.3|24267.3|24247.3|31
1580929800000|2020-02-05 19:10:00|24272.3|24252.3|24272.3|24247.3|24272.3|24252.3|24267.3|24247.3|39
1580930100000|2020-02-05 19:15:00|24277.3|24252.3|24277.3|24257.3|24282.3|24262.3|24277.3|24252.3|9
1580930400000|2020-02-05 19:20:00|24282.3|24262.3|24287.3|24267.3|24292.3|24267.3|24282.3|24257.3|67
1580930700000|2020-02-05 19:25:00|24292.3|24272.3|24294.8|24279.8|24297.3|24279.8|24292.3|24272.3|47
1580931000000|2020-02-05 19:30:00|24307.2|24267.2|24307.2|24267.2|24313.5|24273.5|24307|24267|0
1580931300000|2020-02-05 19:35:00|24307.1|24267.1|24313.6|24273.6|24313.7|24273.7|24307.1|24267.1|0
1580931600000|2020-02-05 19:40:00|24313.5|24273.5|24313.5|24273.5|24314|24274|24313.4|24273.4|0
1580931900000|2020-02-05 19:45:00|24313.6|24273.6|24312.9|24272.9|24313.6|24273.6|24312.5|24272.5|0
1580932200000|2020-02-05 19:50:00|24313|24273|24322.4|24282.4|24322.4|24282.4|24313|24273|0
1580932500000|2020-02-05 19:55:00|24322.3|24282.3|24322.3|24282.3|24322.5|24282.5|24322.1|24282.1|0
1580932800000|2020-02-05 20:00:00|24322.4|24282.4|24325.8|24285.8|24336.1|24296.1|24322.1|24282.1|0
1580933100000|2020-02-05 20:05:00|24328.1|24288.1|24318.8|24278.8|24332.4|24292.4|24318.7|24278.7|0
1580933400000|2020-02-05 20:10:00|24318.7|24278.7|24312.2|24272.2|24318.9|24278.9|24312.2|24272.2|0
1580933700000|2020-02-05 20:15:00|24312.3|24272.3|24318.8|24278.8|24319|24279|24312.2|24272.2|0
1580934000000|2020-02-05 20:20:00|24318.9|24278.9|24325.2|24285.2|24331.6|24291.6|24318.8|24278.8|0
1580934300000|2020-02-05 20:25:00|24325.3|24285.3|24318.5|24278.5|24325.3|24285.3|24312.2|24272.2|0
1580934600000|2020-02-05 20:30:00|24323.1|24283.1|24310.6|24270.6|24323.2|24283.2|24309.9|24269.9|0
1580934900000|2020-02-05 20:35:00|24310.5|24270.5|24310.7|24270.7|24317.1|24277.1|24310.4|24270.4|0
1580935200000|2020-02-05 20:40:00|24310.6|24270.6|24323.5|24283.5|24323.7|24283.7|24310.4|24270.4|0
1580935500000|2020-02-05 20:45:00|24323.4|24283.4|24317|24277|24324|24284|24310.4|24270.4|0
1580935800000|2020-02-05 20:50:00|24316.6|24276.6|24304.3|24264.3|24316.8|24276.8|24297.2|24257.2|0
1580936100000|2020-02-05 20:55:00|24304.2|24264.2|24301.1|24261.1|24320.2|24280.2|24295.6|24255.6|0
1580936400000|2020-02-05 21:00:00|24300.9|24260.9|24313.2|24273.2|24322.5|24282.5|24284.4|24244.4|0
1580936700000|2020-02-05 21:05:00|24313.4|24273.4|24307.9|24267.9|24321.6|24281.6|24297.8|24257.8|0
1580937000000|2020-02-05 21:10:00|24307.7|24267.7|24314.2|24274.2|24318.2|24278.2|24301.4|24261.4|0
1580937300000|2020-02-05 21:15:00|24313.1|24273.1|24314.8|24274.8|24315.4|24275.4|24312.5|24272.5|0
1580937600000|2020-02-05 21:20:00|24315.4|24275.4|24314.2|24274.2|24315.4|24275.4|24313.1|24273.1|0
1580937900000|2020-02-05 21:25:00|24313.7|24273.7|24316.6|24276.6|24317.7|24277.7|24313.1|24273.1|0
1580938200000|2020-02-05 21:30:00|24317.2|24277.2|24319.6|24279.6|24323.3|24283.3|24313.7|24273.7|0
1580938500000|2020-02-05 21:35:00|24319.4|24279.4|24331.1|24291.1|24333|24293|24316.3|24276.3|0
1580938800000|2020-02-05 21:40:00|24331|24291|24333|24293|24333|24293|24329.8|24289.8|0
1580939100000|2020-02-05 21:45:00|24332.9|24292.9|24324.7|24284.7|24333|24293|24324.7|24284.7|0
1580939400000|2020-02-05 21:50:00|24324.8|24284.8|24319.6|24279.6|24326.6|24286.6|24318.2|24278.2|0
1580939700000|2020-02-05 21:55:00|24319.4|24279.4|24316.9|24276.9|24321.5|24281.5|24316.3|24276.3|0
1580940000000|2020-02-05 22:00:00|24315.8|24275.8|24315.6|24275.6|24316.7|24276.7|24315|24275|0
1580940300000|2020-02-05 22:05:00|24316.1|24276.1|24315.6|24275.6|24316.1|24276.1|24315|24275|0
1580940600000|2020-02-05 22:10:00|24315|24275|24315|24275|24315|24275|24313.2|24273.2|0
1580940900000|2020-02-05 22:15:00|24314.4|24274.4|24317.3|24277.3|24318.5|24278.5|24313.2|24273.2|0
1580941200000|2020-02-05 22:20:00|24316.7|24276.7|24319.6|24279.6|24319.6|24279.6|24316.7|24276.7|0
1580941500000|2020-02-05 22:25:00|24320.8|24280.8|24321.8|24281.8|24321.8|24281.8|24320|24280|0
1580941800000|2020-02-05 22:30:00|24320|24280|24319.5|24279.5|24321.2|24281.2|24318.9|24278.9|0
1580942100000|2020-02-05 22:35:00|24320.6|24280.6|24320|24280|24321.8|24281.8|24318.9|24278.9|0
1580942400000|2020-02-05 22:40:00|24320.6|24280.6|24320.6|24280.6|24320.6|24280.6|24320|24280|0
1580942700000|2020-02-05 22:45:00|24320|24280|24320|24280|24320.6|24280.6|24319.5|24279.5|0
1580943300000|2020-02-05 22:55:00|24321.2|24281.2|24323|24283|24323.5|24283.5|24321.2|24281.2|0
1580943600000|2020-02-05 23:00:00|24323.9|24283.9|24335.7|24295.7|24339.6|24299.6|24323.9|24283.9|0
1580943900000|2020-02-05 23:05:00|24335.5|24295.5|24324.1|24284.1|24335.5|24295.5|24320.9|24280.9|0
1580944200000|2020-02-05 23:10:00|24324.3|24284.3|24325.4|24285.4|24328.7|24288.7|24324.1|24284.1|0
1580944500000|2020-02-05 23:15:00|24324.8|24284.8|24322.2|24282.2|24325.4|24285.4|24320.9|24280.9|0
1580944800000|2020-02-05 23:20:00|24321.5|24281.5|24327.3|24287.3|24327.3|24287.3|24320.9|24280.9|0
1580945100000|2020-02-05 23:25:00|24327.2|24287.2|24327.3|24287.3|24328.7|24288.7|24325.4|24285.4|0
1580945400000|2020-02-05 23:30:00|24327.4|24287.4|24325.4|24285.4|24328.7|24288.7|24324.1|24284.1|0
1580945700000|2020-02-05 23:35:00|24325.5|24285.5|24328.7|24288.7|24328.7|24288.7|24325.4|24285.4|0
1580946000000|2020-02-05 23:40:00|24328.6|24288.6|24335.7|24295.7|24335.7|24295.7|24327.3|24287.3|0
1580946300000|2020-02-05 23:45:00|24335.5|24295.5|24309.4|24269.4|24335.5|24295.5|24307.5|24267.5|0
1580946600000|2020-02-05 23:50:00|24309.2|24269.2|24309.4|24269.4|24315.6|24275.6|24304.2|24264.2|0
1580946900000|2020-02-05 23:55:00|24310|24270|24307.5|24267.5|24310.7|24270.7|24305.6|24265.6|0
1580947200000|2020-02-06 00:00:00|24307.4|24267.4|24296|24256|24308.8|24268.8|24294.1|24254.1|0
1580947500000|2020-02-06 00:05:00|24295.8|24255.8|24312|24272|24317.2|24277.2|24294.1|24254.1|0
1580947800000|2020-02-06 00:10:00|24311.9|24271.9|24301.1|24261.1|24311.9|24271.9|24299.2|24259.2|0
1580948100000|2020-02-06 00:15:00|24301.2|24261.2|24284.2|24244.2|24308.4|24268.4|24284.1|24244.1|0
1580948400000|2020-02-06 00:20:00|24286.4|24246.4|24277.8|24237.8|24290.6|24250.6|24277.7|24237.7|0
1580948700000|2020-02-06 00:25:00|24277.9|24237.9|24278|24238|24284.1|24244.1|24277.7|24237.7|0
1580949000000|2020-02-06 00:30:00|24277.9|24237.9|24278.1|24238.1|24284.5|24244.5|24271.7|24231.7|0
1580949300000|2020-02-06 00:35:00|24278|24238|24278|24238|24278.1|24238.1|24278|24238|0
1580949600000|2020-02-06 00:40:00|24279.2|24239.2|24290.9|24250.9|24297.6|24257.6|24278|24238|0
1580949900000|2020-02-06 00:45:00|24291|24251|24278.5|24238.5|24297.3|24257.3|24278.4|24238.4|0
1580950200000|2020-02-06 00:50:00|24278.4|24238.4|24278.4|24238.4|24284.9|24244.9|24272.3|24232.3|0
1580950500000|2020-02-06 00:55:00|24278.5|24238.5|24278.9|24238.9|24285|24245|24278.5|24238.5|0
1580950800000|2020-02-06 01:00:00|24278.8|24238.8|24278.9|24238.9|24291.3|24251.3|24278.6|24238.6|0
1580951100000|2020-02-06 01:05:00|24279|24239|24281|24241|24287.3|24247.3|24274.8|24234.8|0
1580951400000|2020-02-06 01:10:00|24280.9|24240.9|24288.6|24248.6|24294.7|24254.7|24280.9|24240.9|0
1580951700000|2020-02-06 01:15:00|24291.6|24251.6|24339.9|24299.9|24346.5|24306.5|24291.6|24251.6|0
1580952000000|2020-02-06 01:20:00|24340|24300|24334.3|24294.3|24340.5|24300.5|24321.2|24281.2|0
1580952300000|2020-02-06 01:25:00|24336.6|24296.6|24327.2|24287.2|24346.8|24306.8|24321.2|24281.2|0
1580952600000|2020-02-06 01:30:00|24326.1|24286.1|24295.6|24255.6|24326.1|24286.1|24289.4|24249.4|0
1580952900000|2020-02-06 01:35:00|24295.5|24255.5|24308.3|24268.3|24314.7|24274.7|24295.5|24255.5|0
1580953200000|2020-02-06 01:40:00|24308.4|24268.4|24311.5|24271.5|24314.6|24274.6|24295.8|24255.8|0
1580953500000|2020-02-06 01:45:00|24311.4|24271.4|24308.5|24268.5|24314.6|24274.6|24301.9|24261.9|0
1580953800000|2020-02-06 01:50:00|24309.6|24269.6|24308.1|24268.1|24314.7|24274.7|24302.1|24262.1|0
1580954100000|2020-02-06 01:55:00|24308.2|24268.2|24308.3|24268.3|24314.6|24274.6|24302.1|24262.1|0
1580954400000|2020-02-06 02:00:00|24308.4|24268.4|24321.6|24281.6|24321.6|24281.6|24308.4|24268.4|0
1580954700000|2020-02-06 02:05:00|24321.5|24281.5|24327.8|24287.8|24327.9|24287.9|24321.5|24281.5|0
1580955000000|2020-02-06 02:10:00|24327.9|24287.9|24327.7|24287.7|24340.5|24300.5|24321.6|24281.6|0
1580955300000|2020-02-06 02:15:00|24327.8|24287.8|24321.4|24281.4|24333.9|24293.9|24321.4|24281.4|0
1580955600000|2020-02-06 02:20:00|24321.5|24281.5|24333.9|24293.9|24333.9|24293.9|24321.5|24281.5|0
1580955900000|2020-02-06 02:25:00|24331.7|24291.7|24334.1|24294.1|24334.1|24294.1|24327.8|24287.8|0
1580956200000|2020-02-06 02:30:00|24334.2|24294.2|24327.9|24287.9|24340.4|24300.4|24327.7|24287.7|0
1580956500000|2020-02-06 02:35:00|24330.2|24290.2|24334|24294|24337.3|24297.3|24330.2|24290.2|0
1580956800000|2020-02-06 02:40:00|24334.1|24294.1|24340.8|24300.8|24346.9|24306.9|24334.1|24294.1|0
1580957100000|2020-02-06 02:45:00|24340.9|24300.9|24340.9|24300.9|24347|24307|24340.7|24300.7|0
1580957400000|2020-02-06 02:50:00|24342.1|24302.1|24340.8|24300.8|24344.2|24304.2|24334.6|24294.6|0
1580957700000|2020-02-06 02:55:00|24340.9|24300.9|24347.1|24307.1|24347.1|24307.1|24340.7|24300.7|0
1580958000000|2020-02-06 03:00:00|24347|24307|24341.1|24301.1|24347.3|24307.3|24341|24301|0
1580958300000|2020-02-06 03:05:00|24342.3|24302.3|24344.8|24304.8|24354.4|24314.4|24341.1|24301.1|0
1580958600000|2020-02-06 03:10:00|24347.8|24307.8|24341.7|24301.7|24347.9|24307.9|24341.7|24301.7|0
1580958900000|2020-02-06 03:15:00|24341.6|24301.6|24335.2|24295.2|24341.6|24301.6|24329|24289|0
1580959200000|2020-02-06 03:20:00|24335.3|24295.3|24335.3|24295.3|24335.4|24295.4|24335.2|24295.2|0
1580959500000|2020-02-06 03:25:00|24335.4|24295.4|24332.1|24292.1|24335.4|24295.4|24332.1|24292.1|0
1580959800000|2020-02-06 03:30:00|24331|24291|24335.3|24295.3|24335.3|24295.3|24328.8|24288.8|0
1580960100000|2020-02-06 03:35:00|24335.4|24295.4|24341.8|24301.8|24341.8|24301.8|24335.3|24295.3|0
1580960400000|2020-02-06 03:40:00|24341.9|24301.9|24341.6|24301.6|24341.9|24301.9|24335.4|24295.4|0
1580960700000|2020-02-06 03:45:00|24341.7|24301.7|24341.9|24301.9|24344.9|24304.9|24341.6|24301.6|0
1580961000000|2020-02-06 03:50:00|24341.8|24301.8|24335.5|24295.5|24341.8|24301.8|24335.5|24295.5|0
1580961300000|2020-02-06 03:55:00|24335.6|24295.6|24341.8|24301.8|24341.8|24301.8|24335.5|24295.5|0
1580961600000|2020-02-06 04:00:00|24341.7|24301.7|24354.5|24314.5|24354.8|24314.8|24329.1|24289.1|0
1580961900000|2020-02-06 04:05:00|24354.4|24314.4|24368.1|24328.1|24368.2|24328.2|24345|24305|0
1580962200000|2020-02-06 04:10:00|24368|24328|24361.7|24321.7|24368.1|24328.1|24361.3|24321.3|0
1580962500000|2020-02-06 04:15:00|24361.8|24321.8|24365.6|24325.6|24371.9|24331.9|24361.7|24321.7|0
1580962800000|2020-02-06 04:20:00|24365.7|24325.7|24365.8|24325.8|24372.1|24332.1|24365.7|24325.7|0
1580963100000|2020-02-06 04:25:00|24365.9|24325.9|24365.9|24325.9|24372.1|24332.1|24365.8|24325.8|0
1580963400000|2020-02-06 04:30:00|24368.3|24328.3|24366.4|24326.4|24373.2|24333.2|24366.4|24326.4|0
1580963700000|2020-02-06 04:35:00|24366.5|24326.5|24378.8|24338.8|24378.8|24338.8|24366.4|24326.4|0
1580964000000|2020-02-06 04:40:00|24378.9|24338.9|24379.1|24339.1|24385.2|24345.2|24378.9|24338.9|0
1580964300000|2020-02-06 04:45:00|24380.2|24340.2|24391.5|24351.5|24391.5|24351.5|24379.1|24339.1|0
1580964600000|2020-02-06 04:50:00|24391.4|24351.4|24416.9|24376.9|24417.1|24377.1|24391.4|24351.4|0
1580964900000|2020-02-06 04:55:00|24416.8|24376.8|24437.7|24397.7|24437.7|24397.7|24416.7|24376.7|0
1580965200000|2020-02-06 05:00:00|24437.6|24397.6|24438.2|24398.2|24438.3|24398.3|24431.5|24391.5|0
1580965500000|2020-02-06 05:05:00|24438.3|24398.3|24437.9|24397.9|24444.9|24404.9|24425.9|24385.9|0
1580965800000|2020-02-06 05:10:00|24440.9|24400.9|24432.3|24392.3|24443.9|24403.9|24431.4|24391.4|0
1580966100000|2020-02-06 05:15:00|24432.4|24392.4|24432.2|24392.2|24439|24399|24432.2|24392.2|0
1580966400000|2020-02-06 05:20:00|24432.1|24392.1|24426.2|24386.2|24432.5|24392.5|24426|24386|0
1580966700000|2020-02-06 05:25:00|24426.1|24386.1|24426.5|24386.5|24426.5|24386.5|24426|24386|0
1580967000000|2020-02-06 05:30:00|24428.9|24388.9|24439.2|24399.2|24439.2|24399.2|24428.9|24388.9|0
1580967300000|2020-02-06 05:35:00|24439.1|24399.1|24420.3|24380.3|24439.2|24399.2|24420.3|24380.3|0
1580967600000|2020-02-06 05:40:00|24420.4|24380.4|24426.5|24386.5|24426.6|24386.6|24413.9|24373.9|0
1580967900000|2020-02-06 05:45:00|24426.6|24386.6|24427.1|24387.1|24433|24393|24426.5|24386.5|0
1580968200000|2020-02-06 05:50:00|24427.2|24387.2|24420.9|24380.9|24427.3|24387.3|24417.8|24377.8|0
1580968500000|2020-02-06 05:55:00|24421|24381|24427.7|24387.7|24427.8|24387.8|24420.7|24380.7|0
1580968800000|2020-02-06 06:00:00|24427.6|24387.6|24440|24400|24440|24400|24421.1|24381.1|0
1580969100000|2020-02-06 06:05:00|24439.9|24399.9|24452.3|24412.3|24452.4|24412.4|24436.8|24396.8|0
1580969400000|2020-02-06 06:10:00|24452.2|24412.2|24446.2|24406.2|24458.3|24418.3|24446.2|24406.2|0
1580969700000|2020-02-06 06:15:00|24448.5|24408.5|24454.2|24414.2|24460.5|24420.5|24448.5|24408.5|0
1580970000000|2020-02-06 06:20:00|24454.1|24414.1|24448.3|24408.3|24454.3|24414.3|24441.9|24401.9|0
1580970300000|2020-02-06 06:25:00|24447.1|24407.1|24462.6|24422.6|24469|24429|24442.1|24402.1|0
1580970600000|2020-02-06 06:30:00|24462.5|24422.5|24463.1|24423.1|24475.2|24435.2|24462.3|24422.3|0
1580970900000|2020-02-06 06:35:00|24465.4|24425.4|24463.2|24423.2|24469.2|24429.2|24463.1|24423.1|0
1580971200000|2020-02-06 06:40:00|24463.3|24423.3|24461.8|24421.8|24463.3|24423.3|24455.7|24415.7|0
1580971500000|2020-02-06 06:45:00|24461.7|24421.7|24452.4|24412.4|24461.7|24421.7|24449.3|24409.3|0
1580971800000|2020-02-06 06:50:00|24449.4|24409.4|24461.5|24421.5|24461.5|24421.5|24449|24409|0
1580972100000|2020-02-06 06:55:00|24461.4|24421.4|24448.8|24408.8|24461.5|24421.5|24436.9|24396.9|0
1580972400000|2020-02-06 07:00:00|24446.5|24406.5|24423|24383|24446.6|24406.6|24416.7|24376.7|0
1580972700000|2020-02-06 07:05:00|24423.1|24383.1|24428.3|24388.3|24435.3|24395.3|24423.1|24383.1|0
1580973000000|2020-02-06 07:10:00|24434.4|24394.4|24447.5|24407.5|24447.5|24407.5|24434.3|24394.3|0
1580973300000|2020-02-06 07:15:00|24447.4|24407.4|24447.3|24407.3|24447.5|24407.5|24441|24401|0
1580973600000|2020-02-06 07:20:00|24447.2|24407.2|24435.3|24395.3|24447.4|24407.4|24435.2|24395.2|0
1580973900000|2020-02-06 07:25:00|24435.2|24395.2|24441.3|24401.3|24441.5|24401.5|24428.7|24388.7|0
1580974200000|2020-02-06 07:30:00|24439|24399|24435.1|24395.1|24441.2|24401.2|24428.7|24388.7|0
1580974500000|2020-02-06 07:35:00|24435|24395|24428.2|24388.2|24435.1|24395.1|24416.4|24376.4|0
1580974800000|2020-02-06 07:40:00|24426|24386|24440.6|24400.6|24440.7|24400.7|24422.1|24382.1|0
1580975100000|2020-02-06 07:45:00|24434.5|24394.5|24447.4|24407.4|24453.6|24413.6|24434.5|24394.5|0
1580975400000|2020-02-06 07:50:00|24447.5|24407.5|24472.2|24432.2|24472.2|24432.2|24447.5|24407.5|0
1580975700000|2020-02-06 07:55:00|24469.9|24429.9|24478.9|24438.9|24479.2|24439.2|24466.1|24426.1|0
1580976000000|2020-02-06 08:00:00|24477.6|24437.6|24489.8|24474.8|24497.3|24482.3|24439.8|24424.8|1490
1580976300000|2020-02-06 08:05:00|24484.8|24469.8|24509.8|24494.8|24514.8|24499.8|24467.3|24452.3|827
1580976600000|2020-02-06 08:10:00|24504.8|24489.8|24474.8|24459.8|24514.8|24499.8|24474.8|24459.8|559
1580976900000|2020-02-06 08:15:00|24479.8|24464.8|24479.8|24464.8|24494.8|24479.8|24464.8|24449.8|584
1580977200000|2020-02-06 08:20:00|24477.3|24462.3|24469.8|24454.8|24479.8|24464.8|24459.8|24444.8|283
1580977500000|2020-02-06 08:25:00|24474.8|24459.8|24439.8|24424.8|24474.8|24459.8|24434.8|24419.8|376
1580977800000|2020-02-06 08:30:00|24434.8|24419.8|24409.8|24394.8|24439.8|24424.8|24374.8|24359.8|729
1580978100000|2020-02-06 08:35:00|24407.3|24392.3|24409.8|24394.8|24414.8|24399.8|24389.8|24374.8|156
1580978400000|2020-02-06 08:40:00|24411.4|24396.4|24436.4|24421.4|24446.4|24431.4|24408.9|24393.9|180
1580978700000|2020-02-06 08:45:00|24431.4|24416.4|24406.4|24391.4|24431.4|24416.4|24401.4|24386.4|191
1580979000000|2020-02-06 08:50:00|24411.4|24396.4|24428.9|24413.9|24441.4|24426.4|24401.4|24386.4|339
1580979300000|2020-02-06 08:55:00|24431.4|24416.4|24431.4|24416.4|24453.9|24438.9|24426.4|24411.4|174
1580979600000|2020-02-06 09:00:00|24426.4|24411.4|24441.4|24426.4|24441.4|24426.4|24416.4|24401.4|624
1580979900000|2020-02-06 09:05:00|24438.9|24423.9|24463.9|24448.9|24476.4|24461.4|24436.4|24421.4|234
1580980200000|2020-02-06 09:10:00|24466.4|24451.4|24456.4|24441.4|24471.4|24456.4|24453.9|24438.9|415
1580980500000|2020-02-06 09:15:00|24458.9|24443.9|24436.4|24421.4|24461.4|24446.4|24426.4|24411.4|131
1580980800000|2020-02-06 09:20:00|24433.9|24418.9|24401.4|24386.4|24446.4|24431.4|24401.4|24386.4|128
1580981100000|2020-02-06 09:25:00|24406.4|24391.4|24401.4|24386.4|24416.4|24401.4|24391.4|24376.4|202
1580981400000|2020-02-06 09:30:00|24398.9|24383.9|24396.4|24381.4|24406.4|24391.4|24396.4|24381.4|140
1580981700000|2020-02-06 09:35:00|24398.9|24383.9|24396.4|24381.4|24421.4|24406.4|24396.4|24381.4|85
1580982000000|2020-02-06 09:40:00|24391.4|24376.4|24401.4|24386.4|24401.4|24386.4|24381.4|24366.4|112
1580982300000|2020-02-06 09:45:00|24398.9|24383.9|24391.4|24376.4|24401.4|24386.4|24376.4|24361.4|173
1580982600000|2020-02-06 09:50:00|24396.4|24381.4|24421.4|24406.4|24428.9|24413.9|24391.4|24376.4|194
1580982900000|2020-02-06 09:55:00|24426.4|24411.4|24421.4|24406.4|24426.4|24411.4|24408.9|24393.9|158
1580983200000|2020-02-06 10:00:00|24416.4|24401.4|24416.4|24401.4|24416.4|24401.4|24406.4|24391.4|96
1580983500000|2020-02-06 10:05:00|24413.9|24398.9|24391.4|24376.4|24421.4|24406.4|24381.4|24366.4|147
1580983800000|2020-02-06 10:10:00|24388.9|24373.9|24391.4|24376.4|24411.4|24396.4|24386.4|24371.4|109
1580984100000|2020-02-06 10:15:00|24386.4|24371.4|24396.4|24381.4|24411.4|24396.4|24386.4|24371.4|80
1580984400000|2020-02-06 10:20:00|24398.9|24383.9|24391.4|24376.4|24406.4|24391.4|24386.4|24371.4|57
1580984700000|2020-02-06 10:25:00|24388.9|24373.9|24383.9|24368.9|24398.9|24383.9|24381.4|24366.4|96
1580985000000|2020-02-06 10:30:00|24386.4|24371.4|24381.4|24366.4|24391.4|24376.4|24376.4|24361.4|155
1580985300000|2020-02-06 10:35:00|24386.4|24371.4|24391.4|24376.4|24391.4|24376.4|24376.4|24361.4|136
1580985600000|2020-02-06 10:40:00|24386.4|24371.4|24386.4|24371.4|24396.4|24381.4|24381.4|24366.4|99
1580985900000|2020-02-06 10:45:00|24383.9|24368.9|24376.4|24361.4|24386.4|24371.4|24376.4|24361.4|175
1580986200000|2020-02-06 10:50:00|24373.9|24358.9|24366.4|24351.4|24381.4|24366.4|24366.4|24351.4|137
1580986500000|2020-02-06 10:55:00|24363.9|24348.9|24356.4|24341.4|24376.4|24361.4|24346.4|24331.4|177
1580986800000|2020-02-06 11:00:00|24351.4|24336.4|24361.4|24346.4|24371.4|24356.4|24346.4|24331.4|144
1580987100000|2020-02-06 11:05:00|24363.9|24348.9|24371.4|24356.4|24371.4|24356.4|24358.9|24343.9|49
1580987400000|2020-02-06 11:10:00|24368.9|24353.9|24366.4|24351.4|24376.4|24361.4|24366.4|24351.4|39
1580987700000|2020-02-06 11:15:00|24371.4|24356.4|24361.4|24346.4|24381.4|24366.4|24356.4|24341.4|309
1580988000000|2020-02-06 11:20:00|24363.9|24348.9|24376.4|24361.4|24376.4|24361.4|24361.4|24346.4|52
1580988300000|2020-02-06 11:25:00|24378.9|24363.9|24401.4|24386.4|24401.4|24386.4|24376.4|24361.4|207
1580988600000|2020-02-06 11:30:00|24398.9|24383.9|24421.4|24406.4|24426.4|24411.4|24398.9|24383.9|346
1580988900000|2020-02-06 11:35:00|24423.9|24408.9|24428.9|24413.9|24436.4|24421.4|24416.4|24401.4|425
1580989200000|2020-02-06 11:40:00|24431.4|24416.4|24416.4|24401.4|24431.4|24416.4|24411.4|24396.4|138
1580989500000|2020-02-06 11:45:00|24418.9|24403.9|24391.4|24376.4|24421.4|24406.4|24391.4|24376.4|76
1580989800000|2020-02-06 11:50:00|24388.9|24373.9|24386.4|24371.4|24391.4|24376.4|24376.4|24361.4|114
1580990100000|2020-02-06 11:55:00|24388.9|24373.9|24416.4|24401.4|24416.4|24401.4|24388.9|24373.9|44
1580990400000|2020-02-06 12:00:00|24421.4|24406.4|24436.4|24421.4|24436.4|24421.4|24421.4|24406.4|101
1580990700000|2020-02-06 12:05:00|24433.9|24418.9|24436.4|24421.4|24446.4|24431.4|24423.9|24408.9|76
1580991000000|2020-02-06 12:10:00|24433.9|24418.9|24428.9|24413.9|24441.4|24426.4|24426.4|24411.4|53
1580991300000|2020-02-06 12:15:00|24426.4|24411.4|24446.4|24431.4|24451.4|24436.4|24421.4|24406.4|130
1580991600000|2020-02-06 12:20:00|24441.4|24426.4|24436.4|24421.4|24441.4|24426.4|24431.4|24416.4|58
1580991900000|2020-02-06 12:25:00|24438.9|24423.9|24421.4|24406.4|24443.9|24428.9|24421.4|24406.4|50
1580992200000|2020-02-06 12:30:00|24423.9|24408.9|24426.4|24411.4|24431.4|24416.4|24421.4|24406.4|23
1580992500000|2020-02-06 12:35:00|24428.9|24413.9|24421.4|24406.4|24428.9|24413.9|24416.4|24401.4|31
1580992800000|2020-02-06 12:40:00|24420.3|24405.3|24430.3|24415.3|24430.3|24415.3|24420.3|24405.3|35
1580993100000|2020-02-06 12:45:00|24425.3|24410.3|24430|24415|24430.3|24415.3|24425.3|24410.3|48
1580993400000|2020-02-06 12:50:00|24427.5|24412.5|24430|24415|24432.5|24417.5|24420|24405|69
1580993700000|2020-02-06 12:55:00|24427.5|24412.5|24430|24415|24432.5|24417.5|24425|24410|37
1580994000000|2020-02-06 13:00:00|24425|24410|24445|24430|24445|24430|24420|24405|136
1580994300000|2020-02-06 13:05:00|24450|24435|24452.5|24437.5|24460|24445|24445|24430|94
1580994600000|2020-02-06 13:10:00|24455|24440|24460|24445|24460|24445|24445|24430|112
1580994900000|2020-02-06 13:15:00|24457.5|24442.5|24445|24430|24470|24455|24445|24430|139
1580995200000|2020-02-06 13:20:00|24447.5|24432.5|24452.5|24437.5|24460|24445|24445|24430|53
1580995500000|2020-02-06 13:25:00|24450|24435|24460|24445|24460|24445|24450|24435|51
1580995800000|2020-02-06 13:30:00|24457.5|24442.5|24475|24460|24475|24460|24455|24440|125
1580996100000|2020-02-06 13:35:00|24477.5|24462.5|24495|24480|24500|24485|24470|24455|199
1580996400000|2020-02-06 13:40:00|24490|24475|24480|24465|24507.5|24492.5|24480|24465|368
1580996700000|2020-02-06 13:45:00|24482.5|24467.5|24470|24455|24485|24470|24470|24455|108
1580997000000|2020-02-06 13:50:00|24465|24450|24455|24440|24470|24455|24450|24435|282
1580997300000|2020-02-06 13:55:00|24457.5|24442.5|24470|24455|24470|24455|24457.5|24442.5|85
1580997600000|2020-02-06 14:00:00|24467.5|24452.5|24475|24460|24477.5|24462.5|24465|24450|256
1580997900000|2020-02-06 14:05:00|24472.5|24457.5|24485|24470|24485|24470|24470|24455|46
1580998200000|2020-02-06 14:10:00|24480|24465|24495|24480|24500|24485|24480|24465|136
1580998500000|2020-02-06 14:15:00|24497.5|24482.5|24495|24480|24505|24490|24490|24475|268
1580998800000|2020-02-06 14:20:00|24490|24475|24505|24490|24505|24490|24490|24475|102
1580999100000|2020-02-06 14:25:00|24510|24495|24500|24485|24515|24500|24500|24485|143
1580999400000|2020-02-06 14:30:00|24502.5|24487.5|24490|24475|24507.5|24492.5|24485|24470|232
1580999700000|2020-02-06 14:35:00|24492.5|24477.5|24455|24440|24495|24480|24450|24435|407
1581000000000|2020-02-06 14:40:00|24452.5|24437.5|24430|24415|24455|24440|24420|24405|320
1581000300000|2020-02-06 14:45:00|24432.5|24417.5|24452.5|24437.5|24460|24445|24425|24410|469
1581000600000|2020-02-06 14:50:00|24455|24440|24490|24475|24490|24475|24450|24435|180
1581000900000|2020-02-06 14:55:00|24485|24470|24500|24485|24500|24485|24480|24465|206
1581001200000|2020-02-06 15:00:00|24497.5|24482.5|24490|24475|24500|24485|24485|24470|105
1581001500000|2020-02-06 15:05:00|24492.5|24477.5|24495|24480|24500|24485|24485|24470|155
1581001800000|2020-02-06 15:10:00|24493.8|24478.8|24503.8|24488.8|24508.8|24493.8|24493.8|24478.8|176
1581002100000|2020-02-06 15:15:00|24508.8|24493.8|24498.8|24483.8|24508.8|24493.8|24498.8|24483.8|160
1581002400000|2020-02-06 15:20:00|24503.8|24488.8|24491.3|24476.3|24508.8|24493.8|24488.8|24473.8|372
1581002700000|2020-02-06 15:25:00|24493.8|24478.8|24488.8|24473.8|24503.8|24488.8|24488.8|24473.8|307
1581003000000|2020-02-06 15:30:00|24486.3|24471.3|24483.8|24468.8|24488.8|24473.8|24473.8|24458.8|213
1581003300000|2020-02-06 15:35:00|24478.8|24463.8|24493.8|24478.8|24493.8|24478.8|24478.8|24463.8|220
1581003600000|2020-02-06 15:40:00|24496.3|24481.3|24488.8|24473.8|24503.8|24488.8|24488.8|24473.8|321
1581003900000|2020-02-06 15:45:00|24491.3|24476.3|24498.8|24483.8|24508.8|24493.8|24491.3|24476.3|220
1581004200000|2020-02-06 15:50:00|24496.3|24481.3|24478.8|24463.8|24498.8|24483.8|24478.8|24463.8|190
1581004500000|2020-02-06 15:55:00|24483.8|24468.8|24473.8|24458.8|24488.8|24473.8|24468.8|24453.8|421
1581004800000|2020-02-06 16:00:00|24468.8|24453.8|24483.8|24468.8|24483.8|24468.8|24468.8|24453.8|211
1581005100000|2020-02-06 16:05:00|24486.3|24471.3|24483.8|24468.8|24488.8|24473.8|24476.3|24461.3|147
1581005400000|2020-02-06 16:10:00|24488.8|24473.8|24488.8|24473.8|24488.8|24473.8|24481.3|24466.3|214
1581005700000|2020-02-06 16:15:00|24483.8|24468.8|24488.8|24473.8|24491.3|24476.3|24478.8|24463.8|261
1581006000000|2020-02-06 16:20:00|24483.8|24468.8|24493.8|24478.8|24493.8|24478.8|24483.8|24468.8|178
1581006300000|2020-02-06 16:25:00|24491.3|24476.3|24488.8|24473.8|24493.8|24478.8|24483.8|24468.8|263
1581006600000|2020-02-06 16:30:00|24493.8|24478.8|24508.8|24493.8|24508.8|24493.8|24493.8|24478.8|776
1581006900000|2020-02-06 16:35:00|24503.8|24488.8|24498.8|24483.8|24508.8|24493.8|24493.8|24478.8|279
1581007200000|2020-02-06 16:40:00|24503.8|24488.8|24503.8|24488.8|24508.8|24493.8|24498.8|24483.8|99
1581007500000|2020-02-06 16:45:00|24506.3|24491.3|24501.3|24486.3|24508.8|24493.8|24498.8|24483.8|84
1581007800000|2020-02-06 16:50:00|24506.3|24481.3|24491.3|24471.3|24506.3|24486.3|24491.3|24471.3|36
1581008100000|2020-02-06 16:55:00|24486.3|24466.3|24481.3|24461.3|24486.3|24466.3|24481.3|24461.3|47
1581008400000|2020-02-06 17:00:00|24486.3|24456.3|24491.3|24471.3|24496.3|24476.3|24486.3|24456.3|47
1581008700000|2020-02-06 17:05:00|24496.3|24476.3|24496.3|24476.3|24496.3|24476.3|24491.3|24471.3|12
1581009000000|2020-02-06 17:10:00|24491.3|24471.3|24486.3|24466.3|24491.3|24476.3|24481.3|24461.3|80
1581009300000|2020-02-06 17:15:00|24491.3|24471.3|24496.3|24476.3|24496.3|24476.3|24486.3|24466.3|24
1581009600000|2020-02-06 17:20:00|24501.3|24481.3|24501.3|24481.3|24501.3|24481.3|24501.3|24476.3|9
1581009900000|2020-02-06 17:25:00|24506.3|24486.3|24511.3|24486.3|24511.3|24491.3|24501.3|24481.3|51
1581010200000|2020-02-06 17:30:00|24506.3|24491.3|24521.3|24501.3|24526.3|24506.3|24506.3|24486.3|143
1581010500000|2020-02-06 17:35:00|24516.3|24496.3|24531.3|24511.3|24531.3|24511.3|24516.3|24496.3|84
1581010800000|2020-02-06 17:40:00|24536.3|24516.3|24536.3|24516.3|24536.3|24516.3|24536.3|24511.3|30
1581011100000|2020-02-06 17:45:00|24531.3|24511.3|24526.3|24506.3|24531.3|24511.3|24526.3|24506.3|24
1581011400000|2020-02-06 17:50:00|24531.3|24511.3|24536.3|24516.3|24536.3|24516.3|24526.3|24506.3|49
1581011700000|2020-02-06 17:55:00|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|13
1581012000000|2020-02-06 18:00:00|24536.3|24516.3|24541.3|24521.3|24541.3|24521.3|24536.3|24516.3|21
1581012300000|2020-02-06 18:05:00|24546.3|24526.3|24541.3|24521.3|24546.3|24526.3|24541.3|24521.3|29
1581012600000|2020-02-06 18:10:00|24546.3|24516.3|24541.3|24521.3|24546.3|24521.3|24541.3|24516.3|16
1581012900000|2020-02-06 18:15:00|||||||||3
1581013200000|2020-02-06 18:20:00|24536.3|24516.3|24536.3|24516.3|24536.3|24521.3|24536.3|24511.3|10
1581013500000|2020-02-06 18:25:00|24531.3|24511.3|24531.3|24511.3|24536.3|24511.3|24531.3|24511.3|2
1581013800000|2020-02-06 18:30:00|24526.3|24506.3|24526.3|24506.3|24531.3|24511.3|24526.3|24506.3|11
1581014100000|2020-02-06 18:35:00|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|8
1581014400000|2020-02-06 18:40:00|24526.3|24496.3|24526.3|24506.3|24526.3|24506.3|24521.3|24496.3|42
1581014700000|2020-02-06 18:45:00|24531.3|24511.3|24536.3|24511.3|24536.3|24516.3|24531.3|24506.3|11
1581015000000|2020-02-06 18:50:00|24541.3|24516.3|24541.3|24521.3|24541.3|24521.3|24536.3|24511.3|20
1581015300000|2020-02-06 18:55:00|24546.3|24526.3|24551.3|24526.3|24551.3|24531.3|24541.3|24526.3|17
1581015600000|2020-02-06 19:00:00|24546.3|24531.3|24556.3|24536.3|24556.3|24536.3|24546.3|24526.3|15
1581015900000|2020-02-06 19:05:00|24551.3|24531.3|24561.3|24541.3|24561.3|24541.3|24551.3|24531.3|42
1581016200000|2020-02-06 19:10:00|24566.3|24546.3|24571.3|24546.3|24571.3|24546.3|24561.3|24546.3|24
1581016500000|2020-02-06 19:15:00|24566.3|24551.3|24561.3|24541.3|24571.3|24551.3|24556.3|24536.3|37
1581016800000|2020-02-06 19:20:00|24556.3|24536.3|24551.3|24531.3|24556.3|24536.3|24551.3|24531.3|25
1581017100000|2020-02-06 19:25:00|24556.3|24536.3|24558.8|24543.8|24566.3|24543.8|24556.3|24531.3|16
1581017400000|2020-02-06 19:30:00|24571.4|24531.4|24571.2|24531.2|24571.8|24531.8|24571.1|24531.1|0
1581017700000|2020-02-06 19:35:00|24571.1|24531.1|24564.7|24524.7|24571.1|24531.1|24558.7|24518.7|0
1581018000000|2020-02-06 19:40:00|24562.5|24522.5|24558.9|24518.9|24565.2|24525.2|24558.7|24518.7|0
1581018300000|2020-02-06 19:45:00|24558.8|24518.8|24565.4|24525.4|24565.4|24525.4|24552.4|24512.4|0
1581018600000|2020-02-06 19:50:00|24565.3|24525.3|24559.1|24519.1|24565.4|24525.4|24558.9|24518.9|0
1581018900000|2020-02-06 19:55:00|24559|24519|24546.3|24506.3|24559.2|24519.2|24546.3|24506.3|0
1581019200000|2020-02-06 20:00:00|24546.2|24506.2|24546.4|24506.4|24552.6|24512.6|24546.1|24506.1|0
1581019500000|2020-02-06 20:05:00|24545.5|24505.5|24552.4|24512.4|24552.4|24512.4|24545.4|24505.4|0
1581019800000|2020-02-06 20:10:00|24552.3|24512.3|24539.1|24499.1|24552.3|24512.3|24538.7|24498.7|0
1581020100000|2020-02-06 20:15:00|24539|24499|24538.7|24498.7|24539.1|24499.1|24538.6|24498.6|0
1581020400000|2020-02-06 20:20:00|24538.8|24498.8|24530.5|24490.5|24538.9|24498.9|24530.4|24490.4|0
1581020700000|2020-02-06 20:25:00|24530.6|24490.6|24530.4|24490.4|24530.9|24490.9|24524|24484|0
1581021000000|2020-02-06 20:30:00|24530.5|24490.5|24543.2|24503.2|24543.3|24503.3|24530.4|24490.4|0
1581021300000|2020-02-06 20:35:00|24543.3|24503.3|24543.2|24503.2|24543.4|24503.4|24543.1|24503.1|0
1581021600000|2020-02-06 20:40:00|24543.3|24503.3|24543.2|24503.2|24543.6|24503.6|24536.9|24496.9|0
1581021900000|2020-02-06 20:45:00|24543.1|24503.1|24536.7|24496.7|24543.5|24503.5|24536.6|24496.6|0
1581022200000|2020-02-06 20:50:00|24536.8|24496.8|24543.6|24503.6|24543.6|24503.6|24536.4|24496.4|0
1581022500000|2020-02-06 20:55:00|24543.7|24503.7|24550.1|24510.1|24551.2|24511.2|24543.5|24503.5|0
1581022800000|2020-02-06 21:00:00|24548.3|24508.3|24538.7|24498.7|24552.2|24512.2|24533.5|24493.5|0
1581023100000|2020-02-06 21:05:00|24538.5|24498.5|24543.8|24503.8|24545.1|24505.1|24533.5|24493.5|0
1581023400000|2020-02-06 21:10:00|24543.9|24503.9|24553.6|24513.6|24556.1|24516.1|24543.8|24503.8|0
1581023700000|2020-02-06 21:15:00|24552.4|24512.4|24554.1|24514.1|24554.1|24514.1|24552.4|24512.4|0
1581024000000|2020-02-06 21:20:00|24553.6|24513.6|24553.9|24513.9|24553.9|24513.9|24553.4|24513.4|0
1581024300000|2020-02-06 21:25:00|24553.4|24513.4|24553.4|24513.4|24553.9|24513.9|24552.2|24512.2|0
1581024600000|2020-02-06 21:30:00|24553.2|24513.2|24561|24521|24561|24521|24550.7|24510.7|0
1581024900000|2020-02-06 21:35:00|24561.1|24521.1|24552.6|24512.6|24562.3|24522.3|24552.6|24512.6|0
1581025200000|2020-02-06 21:40:00|24552.8|24512.8|24565.5|24525.5|24567.4|24527.4|24549.4|24509.4|0
1581025500000|2020-02-06 21:45:00|24565.4|24525.4|24562.3|24522.3|24565.4|24525.4|24555.9|24515.9|0
1581025800000|2020-02-06 21:50:00|24562.5|24522.5|24564.2|24524.2|24564.2|24524.2|24555.9|24515.9|0
1581026100000|2020-02-06 21:55:00|24564.1|24524.1|24574|24534|24574|24534|24562.3|24522.3|0
1581026400000|2020-02-06 22:00:00|24573.8|24533.8|24573.3|24533.3|24574.4|24534.4|24570.9|24530.9|0
1581026700000|2020-02-06 22:05:00|24573.8|24533.8|24575|24535|24575|24535|24571.5|24531.5|0
1581027000000|2020-02-06 22:10:00|24574.4|24534.4|24573.8|24533.8|24575.6|24535.6|24572.7|24532.7|0
1581027300000|2020-02-06 22:15:00|24574.4|24534.4|24579.8|24539.8|24579.8|24539.8|24574.4|24534.4|0
1581027600000|2020-02-06 22:20:00|24583.3|24543.3|24577.4|24537.4|24583.3|24543.3|24573.9|24533.9|0
1581027900000|2020-02-06 22:25:00|24578|24538|24575.7|24535.7|24578|24538|24574.5|24534.5|0
1581028200000|2020-02-06 22:30:00|24575.1|24535.1|24575.7|24535.7|24575.7|24535.7|24575.1|24535.1|0
1581028500000|2020-02-06 22:35:00|24575.1|24535.1|24572.7|24532.7|24575.7|24535.7|24572.7|24532.7|0
1581028800000|2020-02-06 22:40:00|24573.3|24533.3|24573.9|24533.9|24574.5|24534.5|24573.3|24533.3|0
1581029100000|2020-02-06 22:45:00|24574.5|24534.5|24574.5|24534.5|24575.1|24535.1|24574.5|24534.5|0
1581029400000|2020-02-06 22:50:00|24575.1|24535.1|24575.1|24535.1|24575.1|24535.1|24574.5|24534.5|0
1581029700000|2020-02-06 22:55:00|24575.7|24535.7|24575.7|24535.7|24575.7|24535.7|24575.1|24535.1|0
1581030000000|2020-02-06 23:00:00|24576.4|24536.4|24576.7|24536.7|24582.5|24542.5|24568.3|24528.3|0
1581030300000|2020-02-06 23:05:00|24576.2|24536.2|24582.5|24542.5|24584.4|24544.4|24576.2|24536.2|0
1581030600000|2020-02-06 23:10:00|24582.4|24542.4|24581.2|24541.2|24582.5|24542.5|24576.1|24536.1|0
1581030900000|2020-02-06 23:15:00|24581.4|24541.4|24577.2|24537.2|24582.5|24542.5|24577.2|24537.2|0
1581031200000|2020-02-06 23:20:00|24577.1|24537.1|24573.9|24533.9|24577.2|24537.2|24572.6|24532.6|0
1581031500000|2020-02-06 23:25:00|24574|24534|24570.7|24530.7|24575.8|24535.8|24570.7|24530.7|0
1581031800000|2020-02-06 23:30:00|24570.9|24530.9|24572.6|24532.6|24573.9|24533.9|24567.5|24527.5|0
1581032100000|2020-02-06 23:35:00|24572.7|24532.7|24577.2|24537.2|24579.1|24539.1|24571.4|24531.4|0
1581032400000|2020-02-06 23:40:00|24577|24537|24572.6|24532.6|24577.2|24537.2|24570.7|24530.7|0
1581032700000|2020-02-06 23:45:00|24572.7|24532.7|24572.6|24532.6|24577.2|24537.2|24567.5|24527.5|0
1581033000000|2020-02-06 23:50:00|24572.5|24532.5|24579.1|24539.1|24579.1|24539.1|24570.7|24530.7|0
1581033300000|2020-02-06 23:55:00|24579.2|24539.2|24579.1|24539.1|24584.2|24544.2|24579.1|24539.1|0
1581033600000|2020-02-07 00:00:00|24579.2|24539.2|24575.8|24535.8|24584.2|24544.2|24572.6|24532.6|0
1581033900000|2020-02-07 00:05:00|24575.7|24535.7|24582.3|24542.3|24582.3|24542.3|24572.6|24532.6|0
1581034200000|2020-02-07 00:10:00|24582.2|24542.2|24572.6|24532.6|24582.3|24542.3|24570.7|24530.7|0
1581034500000|2020-02-07 00:15:00|24572.5|24532.5|24544.3|24504.3|24575.8|24535.8|24544.2|24504.2|0
1581034800000|2020-02-07 00:20:00|24544.2|24504.2|24550.8|24510.8|24550.8|24510.8|24538.1|24498.1|0
1581035100000|2020-02-07 00:25:00|24550.7|24510.7|24544.4|24504.4|24550.8|24510.8|24538.1|24498.1|0
1581035400000|2020-02-07 00:30:00|24544.3|24504.3|24534.8|24494.8|24544.4|24504.4|24531.6|24491.6|0
1581035700000|2020-02-07 00:35:00|24534.7|24494.7|24505.9|24465.9|24537.8|24497.8|24499.6|24459.6|0
1581036000000|2020-02-07 00:40:00|24506|24466|24496.3|24456.3|24512.4|24472.4|24493|24453|0
1581036300000|2020-02-07 00:45:00|24496.2|24456.2|24483|24443|24496.3|24456.3|24467.1|24427.1|0
1581036600000|2020-02-07 00:50:00|24483.1|24443.1|24498|24458|24498|24458|24480|24440|0
1581036900000|2020-02-07 00:55:00|24497.9|24457.9|24491|24451|24498|24458|24484.8|24444.8|0
1581037200000|2020-02-07 01:00:00|24491.1|24451.1|24497.1|24457.1|24503.7|24463.7|24490.9|24450.9|0
1581037500000|2020-02-07 01:05:00|24497|24457|24471.7|24431.7|24497.4|24457.4|24465.2|24425.2|0
1581037800000|2020-02-07 01:10:00|24471.8|24431.8|24484.5|24444.5|24484.5|24444.5|24465.2|24425.2|0
1581038100000|2020-02-07 01:15:00|24484.6|24444.6|24490.7|24450.7|24503.4|24463.4|24478|24438|0
1581038400000|2020-02-07 01:20:00|24490.8|24450.8|24491|24451|24494.1|24454.1|24477.9|24437.9|0
1581038700000|2020-02-07 01:25:00|24491.1|24451.1|24497.2|24457.2|24503.6|24463.6|24484.4|24444.4|0
1581039000000|2020-02-07 01:30:00|24497.3|24457.3|24497.4|24457.4|24503.8|24463.8|24484.9|24444.9|0
1581039300000|2020-02-07 01:35:00|24497.5|24457.5|24497.8|24457.8|24510.5|24470.5|24497.4|24457.4|0
1581039600000|2020-02-07 01:40:00|24497.9|24457.9|24504.2|24464.2|24510.6|24470.6|24497.7|24457.7|0
1581039900000|2020-02-07 01:45:00|24504.1|24464.1|24513.6|24473.6|24516.7|24476.7|24500.7|24460.7|0
1581040200000|2020-02-07 01:50:00|24513.5|24473.5|24503.5|24463.5|24516.4|24476.4|24496.9|24456.9|0
1581040500000|2020-02-07 01:55:00|24503.4|24463.4|24491.1|24451.1|24509.9|24469.9|24491.1|24451.1|0
1581040800000|2020-02-07 02:00:00|24493.3|24453.3|24500.7|24460.7|24503.8|24463.8|24493.3|24453.3|0
1581041100000|2020-02-07 02:05:00|24501.8|24461.8|24497.5|24457.5|24503.8|24463.8|24497.3|24457.3|0
1581041400000|2020-02-07 02:10:00|24498.7|24458.7|24503.6|24463.6|24503.8|24463.8|24497.3|24457.3|0
1581041700000|2020-02-07 02:15:00|24503.5|24463.5|24503.7|24463.7|24503.8|24463.8|24497.1|24457.1|0
1581042000000|2020-02-07 02:20:00|24503.8|24463.8|24516.4|24476.4|24516.6|24476.6|24500.6|24460.6|0
1581042300000|2020-02-07 02:25:00|24516.5|24476.5|24510.4|24470.4|24523.1|24483.1|24510.4|24470.4|0
1581042600000|2020-02-07 02:30:00|24510.5|24470.5|24516.9|24476.9|24523.2|24483.2|24510.5|24470.5|0
1581042900000|2020-02-07 02:35:00|24518|24478|24503.8|24463.8|24519.9|24479.9|24503.8|24463.8|0
1581043200000|2020-02-07 02:40:00|24503.9|24463.9|24504|24464|24510.2|24470.2|24503.8|24463.8|0
1581043500000|2020-02-07 02:45:00|24504.1|24464.1|24504.1|24464.1|24510.2|24470.2|24503.8|24463.8|0
1581043800000|2020-02-07 02:50:00|24504|24464|24491.4|24451.4|24504.1|24464.1|24491.3|24451.3|0
1581044100000|2020-02-07 02:55:00|24493.6|24453.6|24491.2|24451.2|24497.5|24457.5|24484.9|24444.9|0
1581044400000|2020-02-07 03:00:00|24491.3|24451.3|24497.2|24457.2|24503.9|24463.9|24491.2|24451.2|0
1581044700000|2020-02-07 03:05:00|24497.3|24457.3|24503.7|24463.7|24503.9|24463.9|24497.3|24457.3|0
1581045000000|2020-02-07 03:10:00|24503.8|24463.8|24491.3|24451.3|24503.8|24463.8|24488|24448|0
1581045300000|2020-02-07 03:15:00|24491.4|24451.4|24504.1|24464.1|24504.1|24464.1|24491.4|24451.4|0
1581045600000|2020-02-07 03:20:00|24504|24464|24504.1|24464.1|24504.2|24464.2|24500.8|24460.8|0
1581045900000|2020-02-07 03:25:00|24502.9|24462.9|24497.8|24457.8|24504.1|24464.1|24497.7|24457.7|0
1581046200000|2020-02-07 03:30:00|24497.7|24457.7|24497.7|24457.7|24497.8|24457.8|24491.4|24451.4|0
1581046500000|2020-02-07 03:35:00|24497.6|24457.6|24497.6|24457.6|24497.8|24457.8|24491.5|24451.5|0
1581046800000|2020-02-07 03:40:00|24497.7|24457.7|24504.1|24464.1|24504.1|24464.1|24497.5|24457.5|0
1581047100000|2020-02-07 03:45:00|24504.2|24464.2|24504|24464|24504.2|24464.2|24497.7|24457.7|0
1581047400000|2020-02-07 03:50:00|24502.8|24462.8|24504.2|24464.2|24504.2|24464.2|24500.9|24460.9|0
1581047700000|2020-02-07 03:55:00|24504.1|24464.1|24504.2|24464.2|24504.2|24464.2|24503.9|24463.9|0
1581048000000|2020-02-07 04:00:00|24506.5|24466.5|24503.9|24463.9|24510.3|24470.3|24503.8|24463.8|0
1581048300000|2020-02-07 04:05:00|24504|24464|24497.5|24457.5|24510.1|24470.1|24497.5|24457.5|0
1581048600000|2020-02-07 04:10:00|24497.4|24457.4|24497.4|24457.4|24497.6|24457.6|24491.3|24451.3|0
1581048900000|2020-02-07 04:15:00|24497.5|24457.5|24497.6|24457.6|24497.6|24457.6|24491.4|24451.4|0
1581049200000|2020-02-07 04:20:00|24496.5|24456.5|24497.7|24457.7|24497.7|24457.7|24494.6|24454.6|0
1581049500000|2020-02-07 04:25:00|24497.6|24457.6|24504|24464|24504.1|24464.1|24497.5|24457.5|0
1581049800000|2020-02-07 04:30:00|24503.9|24463.9|24497.6|24457.6|24503.9|24463.9|24497.5|24457.5|0
1581050100000|2020-02-07 04:35:00|24497.5|24457.5|24497.6|24457.6|24497.6|24457.6|24491.3|24451.3|0
1581050400000|2020-02-07 04:40:00|24497.5|24457.5|24497.5|24457.5|24500.8|24460.8|24497.5|24457.5|0
1581050700000|2020-02-07 04:45:00|24497.4|24457.4|24497.3|24457.3|24497.6|24457.6|24494.3|24454.3|0
1581051000000|2020-02-07 04:50:00|24497.4|24457.4|24497.4|24457.4|24503.6|24463.6|24497.3|24457.3|0
1581051300000|2020-02-07 04:55:00|24497.5|24457.5|24497.5|24457.5|24497.7|24457.7|24497.5|24457.5|0
1581051600000|2020-02-07 05:00:00|24497.4|24457.4|24497.4|24457.4|24503.7|24463.7|24491.4|24451.4|0
1581051900000|2020-02-07 05:05:00|24497.5|24457.5|24497.4|24457.4|24497.6|24457.6|24497.4|24457.4|0
1581052200000|2020-02-07 05:10:00|24497.5|24457.5|24491|24451|24497.5|24457.5|24491|24451|0
1581052500000|2020-02-07 05:15:00|24491.1|24451.1|24483.6|24443.6|24494.1|24454.1|24483.5|24443.5|0
1581052800000|2020-02-07 05:20:00|24483.7|24443.7|24483.9|24443.9|24490.1|24450.1|24483.6|24443.6|0
1581053100000|2020-02-07 05:25:00|24484|24444|24490.3|24450.3|24496.4|24456.4|24483.7|24443.7|0
1581053400000|2020-02-07 05:30:00|24490.2|24450.2|24490.8|24450.8|24494|24454|24490.2|24450.2|0
1581053700000|2020-02-07 05:35:00|24490.7|24450.7|24490.7|24450.7|24493.8|24453.8|24484.6|24444.6|0
1581054000000|2020-02-07 05:40:00|24490.8|24450.8|24490.7|24450.7|24490.8|24450.8|24490.6|24450.6|0
1581054300000|2020-02-07 05:45:00|24490.8|24450.8|24497.6|24457.6|24503.4|24463.4|24490.7|24450.7|0
1581054600000|2020-02-07 05:50:00|24497.5|24457.5|24497.7|24457.7|24497.8|24457.8|24497.5|24457.5|0
1581054900000|2020-02-07 05:55:00|24497.6|24457.6|24491.3|24451.3|24497.7|24457.7|24491.1|24451.1|0
1581055200000|2020-02-07 06:00:00|24491.2|24451.2|24485.1|24445.1|24497.6|24457.6|24485|24445|0
1581055500000|2020-02-07 06:05:00|24485|24445|24491.2|24451.2|24491.2|24451.2|24478.6|24438.6|0
1581055800000|2020-02-07 06:10:00|24491.3|24451.3|24491.6|24451.6|24497.8|24457.8|24491.3|24451.3|0
1581056100000|2020-02-07 06:15:00|24491.5|24451.5|24510.9|24470.9|24510.9|24470.9|24491.5|24451.5|0
1581056400000|2020-02-07 06:20:00|24510.8|24470.8|24536.4|24496.4|24536.4|24496.4|24510.8|24470.8|0
1581056700000|2020-02-07 06:25:00|24536.3|24496.3|24549|24509|24555.2|24515.2|24536.2|24496.2|0
1581057000000|2020-02-07 06:30:00|24550.1|24510.1|24548.6|24508.6|24554.8|24514.8|24542.6|24502.6|0
1581057300000|2020-02-07 06:35:00|24550.9|24510.9|24541.2|24501.2|24554.8|24514.8|24541.1|24501.1|0
1581057600000|2020-02-07 06:40:00|24541.3|24501.3|24541.2|24501.2|24541.3|24501.3|24541.1|24501.1|0
1581057900000|2020-02-07 06:45:00|24541.1|24501.1|24553.5|24513.5|24553.5|24513.5|24541.1|24501.1|0
1581058200000|2020-02-07 06:50:00|24553.6|24513.6|24541.5|24501.5|24554|24514|24541.5|24501.5|0
1581058500000|2020-02-07 06:55:00|24541.4|24501.4|24541.5|24501.5|24547.6|24507.6|24541.3|24501.3|0
1581058800000|2020-02-07 07:00:00|24543.8|24503.8|24534.9|24494.9|24572.4|24532.4|24534.9|24494.9|0
1581059100000|2020-02-07 07:05:00|24535|24495|24529|24489|24541.3|24501.3|24528.9|24488.9|0
1581059400000|2020-02-07 07:10:00|24529.1|24489.1|24535|24495|24541.7|24501.7|24529.1|24489.1|0
1581059700000|2020-02-07 07:15:00|24537.6|24497.6|24534.5|24494.5|24547.7|24507.7|24534.5|24494.5|0
1581060000000|2020-02-07 07:20:00|24534.6|24494.6|24519.2|24479.2|24534.6|24494.6|24519.2|24479.2|0
1581060300000|2020-02-07 07:25:00|24521.4|24481.4|24499|24459|24521.5|24481.5|24489.6|24449.6|0
1581060600000|2020-02-07 07:30:00|24498.9|24458.9|24496.3|24456.3|24502.6|24462.6|24483.4|24443.4|0
1581060900000|2020-02-07 07:35:00|24496.4|24456.4|24483.5|24443.5|24502.6|24462.6|24483.5|24443.5|0
1581061200000|2020-02-07 07:40:00|24483.6|24443.6|24490.1|24450.1|24496.3|24456.3|24483.6|24443.6|0
1581061500000|2020-02-07 07:45:00|24490|24450|24484|24444|24490.2|24450.2|24477.8|24437.8|0
1581061800000|2020-02-07 07:50:00|24483.9|24443.9|24496.2|24456.2|24496.3|24456.3|24483.8|24443.8|0
1581062100000|2020-02-07 07:55:00|24493.9|24453.9|24476.1|24436.1|24499.5|24459.5|24469.9|24429.9|0
1581062400000|2020-02-07 08:00:00|24483.2|24443.2|24393.8|24378.8|24494.7|24454.7|24388.8|24373.8|1061
1581062700000|2020-02-07 08:05:00|24388.8|24373.8|24443.8|24428.8|24443.8|24428.8|24383.8|24368.8|502
1581063000000|2020-02-07 08:10:00|24448.8|24433.8|24411.3|24396.3|24448.8|24433.8|24383.8|24368.8|299
1581063300000|2020-02-07 08:15:00|24408.8|24393.8|24393.8|24378.8|24436.3|24421.3|24388.8|24373.8|254
1581063600000|2020-02-07 08:20:00|24396.3|24381.3|24438.8|24423.8|24438.8|24423.8|24393.8|24378.8|318
1581063900000|2020-02-07 08:25:00|24441.3|24426.3|24453.8|24438.8|24476.3|24461.3|24441.3|24426.3|290
1581064200000|2020-02-07 08:30:00|24451.3|24436.3|24453.8|24438.8|24473.8|24458.8|24448.8|24433.8|250
1581064500000|2020-02-07 08:35:00|24456.3|24441.3|24498.8|24483.8|24503.8|24488.8|24451.3|24436.3|182
1581064800000|2020-02-07 08:40:00|24501|24486|24516|24501|24531|24516|24501|24486|387
1581065100000|2020-02-07 08:45:00|24521|24506|24493.5|24478.5|24521|24506|24486|24471|198
1581065400000|2020-02-07 08:50:00|24496|24481|24451|24436|24498.5|24483.5|24441|24426|314
1581065700000|2020-02-07 08:55:00|24461|24446|24441|24426|24466|24451|24426|24411|462
1581066000000|2020-02-07 09:00:00|24443.5|24428.5|24446|24431|24451|24436|24431|24416|117
1581066300000|2020-02-07 09:05:00|24448.5|24433.5|24491|24476|24491|24476|24448.5|24433.5|158
1581066600000|2020-02-07 09:10:00|24486|24471|24481|24466|24501|24486|24476|24461|109
1581066900000|2020-02-07 09:15:00|24486|24471|24481|24466|24496|24481|24471|24456|60
1581067200000|2020-02-07 09:20:00|24483.5|24468.5|24521|24506|24521|24506|24481|24466|225
1581067500000|2020-02-07 09:25:00|24526|24511|24496|24481|24526|24511|24491|24476|149
1581067800000|2020-02-07 09:30:00|24493.5|24478.5|24511|24496|24516|24501|24486|24471|141
1581068100000|2020-02-07 09:35:00|24508.5|24493.5|24496|24481|24511|24496|24496|24481|72
1581068400000|2020-02-07 09:40:00|24493.5|24478.5|24481|24466|24496|24481|24471|24456|122
1581068700000|2020-02-07 09:45:00|24476|24461|24461|24446|24483.5|24468.5|24451|24436|132
1581069000000|2020-02-07 09:50:00|24458.5|24443.5|24466|24451|24466|24451|24446|24431|594
1581069300000|2020-02-07 09:55:00|24461|24446|24461|24446|24476|24461|24461|24446|57
1581069600000|2020-02-07 10:00:00|24466|24451|24461|24446|24466|24451|24461|24446|33
1581069900000|2020-02-07 10:05:00|24466|24451|24471|24456|24476|24461|24466|24451|75
1581070200000|2020-02-07 10:10:00|24466|24451|24451|24436|24471|24456|24441|24426|147
1581070500000|2020-02-07 10:15:00|24448.5|24433.5|24441|24426|24448.5|24433.5|24431|24416|115
1581070800000|2020-02-07 10:20:00|24443.5|24428.5|24453.5|24438.5|24456|24441|24441|24426|67
1581071100000|2020-02-07 10:25:00|24456|24441|24466|24451|24476|24461|24451|24436|83
1581071400000|2020-02-07 10:30:00|24468.5|24453.5|24441|24426|24476|24461|24441|24426|119
1581071700000|2020-02-07 10:35:00|24438.5|24423.5|24456|24441|24466|24451|24436|24421|83
1581072000000|2020-02-07 10:40:00|24451|24436|24446|24431|24451|24436|24431|24416|75
1581072300000|2020-02-07 10:45:00|24443.5|24428.5|24431|24416|24446|24431|24421|24406|135
1581072600000|2020-02-07 10:50:00|24436|24421|24451|24436|24451|24436|24436|24421|52
1581072900000|2020-02-07 10:55:00|24453.5|24438.5|24421|24406|24458.5|24443.5|24421|24406|106
1581073200000|2020-02-07 11:00:00|24416|24401|24431|24416|24431|24416|24401|24386|167
1581073500000|2020-02-07 11:05:00|24433.5|24418.5|24461|24446|24461|24446|24421|24406|100
1581073800000|2020-02-07 11:10:00|24463.5|24448.5|24471|24456|24476|24461|24451|24436|77
1581074100000|2020-02-07 11:15:00|24473.5|24458.5|24481|24466|24486|24471|24471|24456|77
1581074400000|2020-02-07 11:20:00|24483.5|24468.5|24488.5|24473.5|24506|24491|24483.5|24468.5|152
1581074700000|2020-02-07 11:25:00|24491|24476|24478.5|24463.5|24491|24476|24478.5|24463.5|80
1581075000000|2020-02-07 11:30:00|24481|24466|24466|24451|24486|24471|24456|24441|101
1581075300000|2020-02-07 11:35:00|24461|24446|24481|24466|24486|24471|24461|24446|50
1581075600000|2020-02-07 11:40:00|24486|24471|24476|24461|24486|24471|24471|24456|40
1581075900000|2020-02-07 11:45:00|24471|24456|24471|24456|24471|24456|24456|24441|68
1581076200000|2020-02-07 11:50:00|24476|24461|24488.5|24473.5|24491|24476|24471|24456|41
1581076500000|2020-02-07 11:55:00|24486|24471|24478.5|24463.5|24488.5|24473.5|24466|24451|72
1581076800000|2020-02-07 12:00:00|24481|24466|24481|24466|24481|24466|24471|24456|36
1581077100000|2020-02-07 12:05:00|24478.5|24463.5|24471|24456|24486|24471|24471|24456|43
1581077400000|2020-02-07 12:10:00|24466|24451|24466|24451|24476|24461|24456|24441|68
1581077700000|2020-02-07 12:15:00|24471|24456|24456|24441|24471|24456|24456|24441|53
1581078000000|2020-02-07 12:20:00|24451|24436|24451|24436|24461|24446|24446|24431|44
1581078300000|2020-02-07 12:25:00|24453.5|24438.5|24446|24431|24456|24441|24446|24431|16
1581078600000|2020-02-07 12:30:00|24448.5|24433.5|24453.5|24438.5|24456|24441|24446|24431|83
1581078900000|2020-02-07 12:35:00|24456|24441|24441|24426|24456|24441|24431|24416|126
1581079200000|2020-02-07 12:40:00|24442.2|24427.2|24442.2|24427.2|24452.2|24437.2|24432.2|24417.2|54
1581079500000|2020-02-07 12:45:00|24439.7|24424.7|24437.2|24422.2|24447.2|24432.2|24437.2|24422.2|59
1581079800000|2020-02-07 12:50:00|24432.2|24417.2|24444.7|24429.7|24447.2|24432.2|24432.2|24417.2|74
1581080100000|2020-02-07 12:55:00|24447.2|24432.2|24454.7|24439.7|24457.2|24442.2|24437.2|24422.2|47
1581080400000|2020-02-07 13:00:00|24452.2|24437.2|24452.2|24437.2|24462.2|24447.2|24452.2|24437.2|41
1581080700000|2020-02-07 13:05:00|24457.2|24442.2|24444.7|24429.7|24459.7|24444.7|24442.2|24427.2|83
1581081000000|2020-02-07 13:10:00|24447.2|24432.2|24437.2|24422.2|24447.2|24432.2|24434.7|24419.7|48
1581081300000|2020-02-07 13:15:00|24432.2|24417.2|24422.2|24407.2|24437.2|24422.2|24422.2|24407.2|91
1581081600000|2020-02-07 13:20:00|24417.2|24402.2|24432.2|24417.2|24432.2|24417.2|24417.2|24402.2|136
1581081900000|2020-02-07 13:25:00|24434.7|24419.7|24432.2|24417.2|24442.2|24427.2|24427.2|24412.2|166
1581082200000|2020-02-07 13:30:00|24434.7|24419.7|24442.2|24427.2|24472.2|24457.2|24434.7|24419.7|261
1581082500000|2020-02-07 13:35:00|24437.2|24422.2|24442.2|24427.2|24442.2|24427.2|24387.2|24372.2|325
1581082800000|2020-02-07 13:40:00|24437.2|24422.2|24409.7|24394.7|24437.2|24422.2|24397.2|24382.2|176
1581083100000|2020-02-07 13:45:00|24412.2|24397.2|24422.2|24407.2|24422.2|24407.2|24402.2|24387.2|173
1581083400000|2020-02-07 13:50:00|24419.7|24404.7|24437.2|24422.2|24447.2|24432.2|24419.7|24404.7|184
1581083700000|2020-02-07 13:55:00|24434.7|24419.7|24434.7|24419.7|24447.2|24432.2|24432.2|24417.2|97
1581084000000|2020-02-07 14:00:00|24437.2|24422.2|24462.2|24447.2|24467.2|24452.2|24434.7|24419.7|102
1581084300000|2020-02-07 14:05:00|24459.7|24444.7|24467.2|24452.2|24472.2|24457.2|24447.2|24432.2|88
1581084600000|2020-02-07 14:10:00|24462.2|24447.2|24467.2|24452.2|24472.2|24457.2|24457.2|24442.2|40
1581084900000|2020-02-07 14:15:00|24462.2|24447.2|24462.2|24447.2|24477.2|24462.2|24457.2|24442.2|80
1581085200000|2020-02-07 14:20:00|24464.7|24449.7|24447.2|24432.2|24467.2|24452.2|24447.2|24432.2|96
1581085500000|2020-02-07 14:25:00|24452.2|24437.2|24454.7|24439.7|24457.2|24442.2|24442.2|24427.2|82
1581085800000|2020-02-07 14:30:00|24457.2|24442.2|24392.2|24377.2|24457.2|24442.2|24382.2|24367.2|394
1581086100000|2020-02-07 14:35:00|24389.7|24374.7|24427.2|24412.2|24437.2|24422.2|24387.2|24372.2|287
1581086400000|2020-02-07 14:40:00|24424.7|24409.7|24427.2|24412.2|24437.2|24422.2|24417.2|24402.2|148
1581086700000|2020-02-07 14:45:00|24422.2|24407.2|24427.2|24412.2|24427.2|24412.2|24402.2|24387.2|220
1581087000000|2020-02-07 14:50:00|24424.7|24409.7|24439.7|24424.7|24442.2|24427.2|24422.2|24407.2|92
1581087300000|2020-02-07 14:55:00|24442.2|24427.2|24407.2|24392.2|24442.2|24427.2|24397.2|24382.2|239
1581087600000|2020-02-07 15:00:00|24404.7|24389.7|24382.2|24367.2|24412.2|24397.2|24377.2|24362.2|349
1581087900000|2020-02-07 15:05:00|24387.2|24372.2|24402.2|24387.2|24412.2|24397.2|24384.7|24369.7|129
1581088200000|2020-02-07 15:10:00|24400.7|24385.7|24400.7|24385.7|24415.7|24400.7|24400.7|24385.7|181
1581088500000|2020-02-07 15:15:00|24395.7|24380.7|24405.7|24390.7|24408.2|24393.2|24385.7|24370.7|76
1581088800000|2020-02-07 15:20:00|24410.7|24395.7|24405.7|24390.7|24415.7|24400.7|24400.7|24385.7|126
1581089100000|2020-02-07 15:25:00|24403.2|24388.2|24405.7|24390.7|24410.7|24395.7|24395.7|24380.7|119
1581089400000|2020-02-07 15:30:00|24408.2|24393.2|24413.2|24398.2|24420.7|24405.7|24405.7|24390.7|177
1581089700000|2020-02-07 15:35:00|24415.7|24400.7|24418.2|24403.2|24425.7|24410.7|24410.7|24395.7|377
1581090000000|2020-02-07 15:40:00|24420.7|24405.7|24455.7|24440.7|24455.7|24440.7|24415.7|24400.7|351
1581090300000|2020-02-07 15:45:00|24460.7|24445.7|24475.7|24460.7|24475.7|24460.7|24450.7|24435.7|274
1581090600000|2020-02-07 15:50:00|24478.2|24463.2|24488.2|24473.2|24495.7|24480.7|24475.7|24460.7|302
1581090900000|2020-02-07 15:55:00|24490.7|24475.7|24485.7|24470.7|24503.2|24488.2|24485.7|24470.7|484
1581091200000|2020-02-07 16:00:00|24480.7|24465.7|24478.2|24463.2|24485.7|24470.7|24460.7|24445.7|402
1581091500000|2020-02-07 16:05:00|24475.7|24460.7|24475.7|24460.7|24485.7|24470.7|24475.7|24460.7|95
1581091800000|2020-02-07 16:10:00|24470.7|24455.7|24475.7|24460.7|24475.7|24460.7|24455.7|24440.7|173
1581092100000|2020-02-07 16:15:00|24470.7|24455.7|24480.7|24465.7|24480.7|24465.7|24470.7|24455.7|102
1581092400000|2020-02-07 16:20:00|24485.7|24470.7|24495.7|24480.7|24500.7|24485.7|24485.7|24470.7|315
1581092700000|2020-02-07 16:25:00|24500.7|24485.7|24493.2|24478.2|24500.7|24485.7|24490.7|24475.7|410
1581093000000|2020-02-07 16:30:00|24490.7|24475.7|24480.7|24465.7|24495.7|24480.7|24475.7|24460.7|651
1581093300000|2020-02-07 16:35:00|24478.2|24463.2|24465.7|24450.7|24485.7|24470.7|24465.7|24450.7|741
1581093600000|2020-02-07 16:40:00|24460.7|24445.7|24465.7|24450.7|24470.7|24455.7|24460.7|24445.7|79
1581093900000|2020-02-07 16:45:00|24460.7|24445.7|24460.7|24445.7|24460.7|24445.7|24448.2|24433.2|595
1581094200000|2020-02-07 16:50:00|24463.2|24443.2|24468.2|24448.2|24468.2|24448.2|24458.2|24438.2|27
1581094500000|2020-02-07 16:55:00|24473.2|24453.2|24483.2|24458.2|24483.2|24458.2|24473.2|24453.2|16
1581094800000|2020-02-07 17:00:00|24478.2|24463.2|24483.2|24463.2|24483.2|24463.2|24478.2|24458.2|20
1581095100000|2020-02-07 17:05:00|24488.2|24468.2|24493.2|24473.2|24498.2|24478.2|24488.2|24468.2|56
1581095400000|2020-02-07 17:10:00|24488.2|24468.2|24493.2|24473.2|24493.2|24473.2|24483.2|24463.2|26
1581095700000|2020-02-07 17:15:00|24498.2|24478.2|24503.2|24478.2|24513.2|24488.2|24498.2|24478.2|165
1581096000000|2020-02-07 17:20:00|24498.2|24483.2|24498.2|24478.2|24508.2|24483.2|24493.2|24473.2|9
1581096300000|2020-02-07 17:25:00|24493.2|24473.2|24483.2|24463.2|24493.2|24473.2|24483.2|24463.2|77
1581096600000|2020-02-07 17:30:00|24478.2|24458.2|24473.2|24453.2|24483.2|24463.2|24473.2|24453.2|7
1581096900000|2020-02-07 17:35:00|24478.2|24458.2|24468.2|24448.2|24478.2|24458.2|24468.2|24443.2|12
1581097200000|2020-02-07 17:40:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|2
1581097500000|2020-02-07 17:45:00|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24463.2|24443.2|9
1581097800000|2020-02-07 17:50:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|3
1581098100000|2020-02-07 17:55:00|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24463.2|24438.2|11
1581098400000|2020-02-07 18:00:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|1
1581098700000|2020-02-07 18:05:00|24458.2|24438.2|24463.2|24443.2|24468.2|24448.2|24458.2|24438.2|27
1581099000000|2020-02-07 18:10:00|24458.2|24438.2|24463.2|24438.2|24463.2|24443.2|24458.2|24438.2|3
1581099300000|2020-02-07 18:15:00|24458.2|24443.2|24458.2|24438.2|24463.2|24443.2|24458.2|24438.2|2
1581099600000|2020-02-07 18:20:00|24453.2|24433.2|24458.2|24438.2|24458.2|24438.2|24453.2|24433.2|10
1581099900000|2020-02-07 18:25:00|24463.2|24443.2|24463.2|24443.2|24463.2|24443.2|24453.2|24433.2|21
1581100200000|2020-02-07 18:30:00|24468.2|24448.2|24443.2|24423.2|24468.2|24448.2|24438.2|24418.2|59
1581100500000|2020-02-07 18:35:00|24448.2|24428.2|24453.2|24428.2|24468.2|24448.2|24448.2|24428.2|72
1581100800000|2020-02-07 18:40:00|24448.2|24433.2|24448.2|24423.2|24453.2|24433.2|24443.2|24423.2|9
1581101100000|2020-02-07 18:45:00|24443.2|24418.2|24438.2|24418.2|24443.2|24423.2|24438.2|24418.2|5
1581101400000|2020-02-07 18:50:00|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|24438.2|24418.2|3
1581101700000|2020-02-07 18:55:00|24438.2|24418.2|24438.2|24413.2|24443.2|24423.2|24433.2|24408.2|40
1581102000000|2020-02-07 19:00:00|24433.2|24418.2|24423.2|24403.2|24433.2|24418.2|24423.2|24403.2|38
1581102300000|2020-02-07 19:05:00|24428.2|24398.2|24418.2|24398.2|24428.2|24408.2|24418.2|24398.2|25
1581102600000|2020-02-07 19:10:00|24423.2|24403.2|24418.2|24398.2|24423.2|24403.2|24418.2|24398.2|10
1581102900000|2020-02-07 19:15:00|24423.2|24403.2|24423.2|24398.2|24428.2|24403.2|24418.2|24398.2|5
1581103200000|2020-02-07 19:20:00|24418.2|24393.2|24413.2|24388.2|24423.2|24398.2|24413.2|24388.2|13
1581103500000|2020-02-07 19:25:00|24417.2|24389.2|24413.2|24398.2|24423.2|24398.2|24413.2|24389.2|8
1581103800000|2020-02-07 19:30:00|24430.5|24390.5|24443.3|24403.3|24449.7|24409.7|24430.5|24390.5|0
1581104100000|2020-02-07 19:35:00|24443.4|24403.4|24443.2|24403.2|24450|24410|24443|24403|0
1581104400000|2020-02-07 19:40:00|24440.9|24400.9|24450.4|24410.4|24450.4|24410.4|24436.8|24396.8|0
1581104700000|2020-02-07 19:45:00|24450.3|24410.3|24437.3|24397.3|24450.3|24410.3|24437.2|24397.2|0
1581105000000|2020-02-07 19:50:00|24437.4|24397.4|24438.5|24398.5|24443.9|24403.9|24431|24391|0
1581105300000|2020-02-07 19:55:00|24438.6|24398.6|24438.9|24398.9|24445.3|24405.3|24438|24398|0
1581105600000|2020-02-07 20:00:00|24439|24399|24438.8|24398.8|24445.8|24405.8|24432.8|24392.8|0
1581105900000|2020-02-07 20:05:00|24438.9|24398.9|24432.7|24392.7|24439.3|24399.3|24432.7|24392.7|0
1581106200000|2020-02-07 20:10:00|24432.8|24392.8|24438.8|24398.8|24439|24399|24432.2|24392.2|0
1581106500000|2020-02-07 20:15:00|24438.7|24398.7|24438.9|24398.9|24445.3|24405.3|24432.5|24392.5|0
1581106800000|2020-02-07 20:20:00|24438.8|24398.8|24422|24382|24438.8|24398.8|24421.6|24381.6|0
1581107100000|2020-02-07 20:25:00|24421.9|24381.9|24428.7|24388.7|24435.2|24395.2|24421.7|24381.7|0
1581107400000|2020-02-07 20:30:00|24428.8|24388.8|24441.8|24401.8|24441.9|24401.9|24428.6|24388.6|0
1581107700000|2020-02-07 20:35:00|24441.9|24401.9|24429.1|24389.1|24441.9|24401.9|24422.7|24382.7|0
1581108000000|2020-02-07 20:40:00|24429|24389|24442|24402|24442.2|24402.2|24428.9|24388.9|0
1581108300000|2020-02-07 20:45:00|24441.9|24401.9|24447.7|24407.7|24454.5|24414.5|24441.8|24401.8|0
1581108600000|2020-02-07 20:50:00|24447.9|24407.9|24407.4|24367.4|24448.2|24408.2|24407.1|24367.1|0
1581108900000|2020-02-07 20:55:00|24407.3|24367.3|24424.5|24384.5|24425|24385|24405.8|24365.8|0
1581109200000|2020-02-07 21:00:00|24424.7|24384.7|24425.8|24385.8|24430|24390|24405|24365|0
1581109500000|2020-02-07 21:05:00|24426|24386|24412.1|24372.1|24427.6|24387.6|24412.1|24372.1|0
1581109800000|2020-02-07 21:10:00|24412.3|24372.3|24415.4|24375.4|24417.3|24377.3|24403.7|24363.7|0
1581110100000|2020-02-07 21:15:00|24415.6|24375.6|24418.1|24378.1|24418.1|24378.1|24414.4|24374.4|0
1581110400000|2020-02-07 21:20:00|24417.5|24377.5|24419|24379|24419.6|24379.6|24417|24377|0
1581110700000|2020-02-07 21:25:00|24419.6|24379.6|24419|24379|24419.6|24379.6|24417.8|24377.8|0
1581111000000|2020-02-07 21:30:00|24418.7|24378.7|24410.5|24370.5|24418.8|24378.8|24409.1|24369.1|0
1581111300000|2020-02-07 21:35:00|24410.6|24370.6|24409.1|24369.1|24415.6|24375.6|24405.3|24365.3|0
1581111600000|2020-02-07 21:40:00|24409|24369|24409.1|24369.1|24412.4|24372.4|24407.2|24367.2|0
1581111900000|2020-02-07 21:45:00|24409|24369|24401.9|24361.9|24409.1|24369.1|24401.9|24361.9|0
1581112200000|2020-02-07 21:50:00|24402|24362|24401.1|24361.1|24406.1|24366.1|24401|24361|0
1581112500000|2020-02-07 21:55:00|24402.9|24362.9|24399.9|24359.9|24404.2|24364.2|24396.8|24356.8|0
1581289200000|2020-02-09 23:00:00|24413|24373|24431.1|24391.1|24431.1|24391.1|24404.7|24364.7|0
1581289500000|2020-02-09 23:05:00|24431.4|24391.4|24428|24388|24440.8|24400.8|24422.9|24382.9|0
1581289800000|2020-02-09 23:10:00|24428.1|24388.1|24414|24374|24434.5|24394.5|24412.1|24372.1|0
1581290100000|2020-02-09 23:15:00|24414.1|24374.1|24405.5|24365.5|24420.5|24380.5|24404.2|24364.2|0
1581290400000|2020-02-09 23:20:00|24405.6|24365.6|24397.1|24357.1|24413.8|24373.8|24397.1|24357.1|0
1581290700000|2020-02-09 23:25:00|24397.3|24357.3|24386.7|24346.7|24399|24359|24384.8|24344.8|0
1581291000000|2020-02-09 23:30:00|24386.8|24346.8|24309.8|24269.8|24388|24348|24297.3|24257.3|0
1581291300000|2020-02-09 23:35:00|24309.6|24269.6|24324.6|24284.6|24326.3|24286.3|24271.7|24231.7|0
1581291600000|2020-02-09 23:40:00|24324.4|24284.4|24316.5|24276.5|24326.5|24286.5|24298.2|24258.2|0
1581291900000|2020-02-09 23:45:00|24316.6|24276.6|24331.4|24291.4|24337.8|24297.8|24316.6|24276.6|0
1581292200000|2020-02-09 23:50:00|24331.3|24291.3|24328.4|24288.4|24339.5|24299.5|24324.9|24284.9|0
1581292500000|2020-02-09 23:55:00|24328.6|24288.6|24324.6|24284.6|24333.6|24293.6|24323.3|24283.3|0
1581292800000|2020-02-10 00:00:00|24324.8|24284.8|24346.2|24306.2|24346.2|24306.2|24324.8|24284.8|0
1581293100000|2020-02-10 00:05:00|24345|24305|24341.1|24301.1|24346.2|24306.2|24332.9|24292.9|0
1581293400000|2020-02-10 00:10:00|24340.9|24300.9|24336.3|24296.3|24347.3|24307.3|24332.7|24292.7|0
1581293700000|2020-02-10 00:15:00|24336.4|24296.4|24368.3|24328.3|24383.9|24343.9|24336.3|24296.3|0
1581294000000|2020-02-10 00:20:00|24368.4|24328.4|24375.2|24335.2|24381.3|24341.3|24362.4|24322.4|0
1581294300000|2020-02-10 00:25:00|24375.3|24335.3|24375.3|24335.3|24381.6|24341.6|24368.8|24328.8|0
1581294600000|2020-02-10 00:30:00|24375.4|24335.4|24381.4|24341.4|24381.7|24341.7|24375|24335|0
1581294900000|2020-02-10 00:35:00|24381.5|24341.5|24381.4|24341.4|24388|24348|24381.2|24341.2|0
1581295200000|2020-02-10 00:40:00|24381.5|24341.5|24387.7|24347.7|24387.8|24347.8|24381.2|24341.2|0
1581295500000|2020-02-10 00:45:00|24387.8|24347.8|24374.7|24334.7|24387.8|24347.8|24374.6|24334.6|0
1581295800000|2020-02-10 00:50:00|24374.8|24334.8|24378|24338|24381.1|24341.1|24368.5|24328.5|0
1581296100000|2020-02-10 00:55:00|24379.1|24339.1|24374.6|24334.6|24381.1|24341.1|24362.2|24322.2|0
1581296400000|2020-02-10 01:00:00|24374.7|24334.7|24374.5|24334.5|24387.7|24347.7|24371.4|24331.4|0
1581296700000|2020-02-10 01:05:00|24374.6|24334.6|24374.5|24334.5|24374.7|24334.7|24361.5|24321.5|0
1581297000000|2020-02-10 01:10:00|24374.6|24334.6|24368.4|24328.4|24374.6|24334.6|24361.7|24321.7|0
1581297300000|2020-02-10 01:15:00|24368.5|24328.5|24388.1|24348.1|24394.4|24354.4|24368.3|24328.3|0
1581297600000|2020-02-10 01:20:00|24388.2|24348.2|24394.3|24354.3|24394.3|24354.3|24381.3|24341.3|0
1581297900000|2020-02-10 01:25:00|24394.4|24354.4|24387.6|24347.6|24400.8|24360.8|24381.2|24341.2|0
1581298200000|2020-02-10 01:30:00|24387.7|24347.7|24407|24367|24407|24367|24375.1|24335.1|0
1581298500000|2020-02-10 01:35:00|24406.9|24366.9|24420.5|24380.5|24433.8|24393.8|24406.9|24366.9|0
1581298800000|2020-02-10 01:40:00|24420.4|24380.4|24458.8|24418.8|24465|24425|24420.4|24380.4|0
1581299100000|2020-02-10 01:45:00|24460|24420|24464.8|24424.8|24471.5|24431.5|24452|24412|0
1581299400000|2020-02-10 01:50:00|24464.9|24424.9|24452.3|24412.3|24465|24425|24445.8|24405.8|0
1581299700000|2020-02-10 01:55:00|24452.2|24412.2|24446.7|24406.7|24458.5|24418.5|24440.3|24400.3|0
1581300000000|2020-02-10 02:00:00|24446.8|24406.8|24459.4|24419.4|24465.9|24425.9|24440.5|24400.5|0
1581300300000|2020-02-10 02:05:00|24459.5|24419.5|24465.8|24425.8|24465.9|24425.9|24446.7|24406.7|0
1581300600000|2020-02-10 02:10:00|24465.9|24425.9|24479|24439|24479.1|24439.1|24465.7|24425.7|0
1581300900000|2020-02-10 02:15:00|24479.1|24439.1|24485.1|24445.1|24492|24452|24478.8|24438.8|0
1581301200000|2020-02-10 02:20:00|24485.2|24445.2|24478.9|24438.9|24491.6|24451.6|24478.7|24438.7|0
1581301500000|2020-02-10 02:25:00|24479|24439|24485.3|24445.3|24491.7|24451.7|24478.9|24438.9|0
1581301800000|2020-02-10 02:30:00|24485.4|24445.4|24505.2|24465.2|24511.4|24471.4|24478.8|24438.8|0
1581302100000|2020-02-10 02:35:00|24505.1|24465.1|24511.2|24471.2|24511.4|24471.4|24498.6|24458.6|0
1581302400000|2020-02-10 02:40:00|24511.1|24471.1|24505.3|24465.3|24511.2|24471.2|24498.4|24458.4|0
1581302700000|2020-02-10 02:45:00|24502.3|24462.3|24499.2|24459.2|24502.3|24462.3|24492.8|24452.8|0
1581303000000|2020-02-10 02:50:00|24499.3|24459.3|24492.9|24452.9|24499.3|24459.3|24492.8|24452.8|0
1581303300000|2020-02-10 02:55:00|24492.8|24452.8|24492.7|24452.7|24499.1|24459.1|24486.2|24446.2|0
1581303600000|2020-02-10 03:00:00|24492.8|24452.8|24492.9|24452.9|24499.3|24459.3|24492.8|24452.8|0
1581303900000|2020-02-10 03:05:00|24493|24453|24493.2|24453.2|24499.2|24459.2|24486.9|24446.9|0
1581304200000|2020-02-10 03:10:00|24494.3|24454.3|24492.9|24452.9|24499.1|24459.1|24486.5|24446.5|0
1581304500000|2020-02-10 03:15:00|24493|24453|24473.8|24433.8|24493|24453|24473.8|24433.8|0
1581304800000|2020-02-10 03:20:00|24473.7|24433.7|24474|24434|24480.2|24440.2|24473.6|24433.6|0
1581305100000|2020-02-10 03:25:00|24475.1|24435.1|24474|24434|24480.2|24440.2|24473.8|24433.8|0
1581305400000|2020-02-10 03:30:00|24473.9|24433.9|24467.4|24427.4|24473.9|24433.9|24467.4|24427.4|0
1581305700000|2020-02-10 03:35:00|24467.5|24427.5|24473.6|24433.6|24473.7|24433.7|24467.1|24427.1|0
1581306000000|2020-02-10 03:40:00|24473.7|24433.7|24479.7|24439.7|24486.1|24446.1|24473.6|24433.6|0
1581306300000|2020-02-10 03:45:00|24479.8|24439.8|24473.4|24433.4|24479.8|24439.8|24473.2|24433.2|0
1581306600000|2020-02-10 03:50:00|24473.3|24433.3|24467|24427|24473.3|24433.3|24463.7|24423.7|0
1581306900000|2020-02-10 03:55:00|24466.9|24426.9|24460.7|24420.7|24467.1|24427.1|24460.7|24420.7|0
1581307200000|2020-02-10 04:00:00|24460.8|24420.8|24467.1|24427.1|24467.2|24427.2|24460.7|24420.7|0
1581307500000|2020-02-10 04:05:00|24466|24426|24454.7|24414.7|24466|24426|24454.7|24414.7|0
1581307800000|2020-02-10 04:10:00|24454.6|24414.6|24461.1|24421.1|24461.1|24421.1|24454.5|24414.5|0
1581308100000|2020-02-10 04:15:00|24461.2|24421.2|24454.7|24414.7|24467.3|24427.3|24454.7|24414.7|0
1581308400000|2020-02-10 04:20:00|24454.6|24414.6|24461.1|24421.1|24461.1|24421.1|24454.6|24414.6|0
1581308700000|2020-02-10 04:25:00|24458.8|24418.8|24454.9|24414.9|24461.2|24421.2|24454.9|24414.9|0
1581309000000|2020-02-10 04:30:00|24454.8|24414.8|24454.7|24414.7|24455|24415|24454.6|24414.6|0
1581309300000|2020-02-10 04:35:00|24454.6|24414.6|24455|24415|24461|24421|24448.1|24408.1|0
1581309600000|2020-02-10 04:40:00|24454.9|24414.9|24461.3|24421.3|24461.4|24421.4|24454.8|24414.8|0
1581309900000|2020-02-10 04:45:00|24461.4|24421.4|24455.1|24415.1|24461.5|24421.5|24454.9|24414.9|0
1581310200000|2020-02-10 04:50:00|24456.2|24416.2|24441.8|24401.8|24458.1|24418.1|24441.7|24401.7|0
1581310500000|2020-02-10 04:55:00|24441.7|24401.7|24429.2|24389.2|24441.7|24401.7|24428.9|24388.9|0
1581310800000|2020-02-10 05:00:00|24429.3|24389.3|24435.7|24395.7|24442|24402|24429.3|24389.3|0
1581311100000|2020-02-10 05:05:00|24435.6|24395.6|24435.6|24395.6|24442|24402|24429.2|24389.2|0
1581311400000|2020-02-10 05:10:00|24435.7|24395.7|24441.6|24401.6|24442|24402|24435.4|24395.4|0
1581311700000|2020-02-10 05:15:00|24441.5|24401.5|24435.4|24395.4|24441.6|24401.6|24428.8|24388.8|0
1581312000000|2020-02-10 05:20:00|24435.3|24395.3|24448.2|24408.2|24451.2|24411.2|24432.3|24392.3|0
1581312300000|2020-02-10 05:25:00|24448.1|24408.1|24454.3|24414.3|24454.4|24414.4|24448|24408|0
1581312600000|2020-02-10 05:30:00|24454.4|24414.4|24454.4|24414.4|24454.5|24414.5|24447.9|24407.9|0
1581312900000|2020-02-10 05:35:00|24454.5|24414.5|24467|24427|24467.1|24427.1|24448.1|24408.1|0
1581313200000|2020-02-10 05:40:00|24467.1|24427.1|24460.7|24420.7|24467.1|24427.1|24454.5|24414.5|0
1581313500000|2020-02-10 05:45:00|24460.6|24420.6|24449.5|24409.5|24467|24427|24442.3|24402.3|0
1581313800000|2020-02-10 05:50:00|24449.4|24409.4|24430.4|24390.4|24449.5|24409.5|24430.2|24390.2|0
1581314100000|2020-02-10 05:55:00|24432.8|24392.8|24443.1|24403.1|24443.2|24403.2|24430.3|24390.3|0
1581314400000|2020-02-10 06:00:00|24443|24403|24430.7|24390.7|24443.1|24403.1|24430.7|24390.7|0
1581314700000|2020-02-10 06:05:00|24430.8|24390.8|24430.4|24390.4|24430.8|24390.8|24424.2|24384.2|0
1581315000000|2020-02-10 06:10:00|24430.5|24390.5|24449.4|24409.4|24449.5|24409.5|24430.5|24390.5|0
1581315300000|2020-02-10 06:15:00|24449.3|24409.3|24449.5|24409.5|24455.6|24415.6|24449.1|24409.1|0
1581315600000|2020-02-10 06:20:00|24449.4|24409.4|24455.5|24415.5|24455.7|24415.7|24449.3|24409.3|0
1581315900000|2020-02-10 06:25:00|24455.4|24415.4|24449.3|24409.3|24455.6|24415.6|24449.2|24409.2|0
1581316200000|2020-02-10 06:30:00|24449.4|24409.4|24449.2|24409.2|24449.4|24409.4|24449|24409|0
1581316500000|2020-02-10 06:35:00|24449.1|24409.1|24449.4|24409.4|24449.4|24409.4|24449.1|24409.1|0
1581316800000|2020-02-10 06:40:00|24449.3|24409.3|24449.6|24409.6|24455.7|24415.7|24446.1|24406.1|0
1581317100000|2020-02-10 06:45:00|24448.4|24408.4|24456.3|24416.3|24456.5|24416.5|24446.5|24406.5|0
1581317400000|2020-02-10 06:50:00|24456.2|24416.2|24456.5|24416.5|24459.5|24419.5|24450|24410|0
1581317700000|2020-02-10 06:55:00|24459.5|24419.5|24462.3|24422.3|24468.6|24428.6|24459.5|24419.5|0
1581318000000|2020-02-10 07:00:00|24464.6|24424.6|24449.8|24409.8|24478|24438|24443.6|24403.6|0
1581318300000|2020-02-10 07:05:00|24448.6|24408.6|24444.2|24404.2|24448.6|24408.6|24437|24397|0
1581318600000|2020-02-10 07:10:00|24444.1|24404.1|24431.3|24391.3|24444.2|24404.2|24425|24385|0
1581318900000|2020-02-10 07:15:00|24431.2|24391.2|24431.5|24391.5|24431.7|24391.7|24425.1|24385.1|0
1581319200000|2020-02-10 07:20:00|24431.6|24391.6|24444.4|24404.4|24450.7|24410.7|24431.6|24391.6|0
1581319500000|2020-02-10 07:25:00|24444.3|24404.3|24444.3|24404.3|24444.4|24404.4|24438|24398|0
1581319800000|2020-02-10 07:30:00|24444.4|24404.4|24444.3|24404.3|24454.5|24414.5|24438|24398|0
1581320100000|2020-02-10 07:35:00|24444.4|24404.4|24457.4|24417.4|24457.4|24417.4|24431.8|24391.8|0
1581320400000|2020-02-10 07:40:00|24457.6|24417.6|24451|24411|24457.6|24417.6|24444.8|24404.8|0
1581320700000|2020-02-10 07:45:00|24450.9|24410.9|24444.6|24404.6|24451|24411|24438.2|24398.2|0
1581321000000|2020-02-10 07:50:00|24444.7|24404.7|24438.1|24398.1|24450.9|24410.9|24431.8|24391.8|0
1581321300000|2020-02-10 07:55:00|24438|24398|24417.2|24377.2|24438|24398|24417.2|24377.2|0
1581321600000|2020-02-10 08:00:00|24417.1|24377.1|24483.2|24468.2|24500.7|24485.7|24406.6|24366.6|515
1581321900000|2020-02-10 08:05:00|24480.7|24465.7|24445.7|24430.7|24493.2|24478.2|24435.7|24420.7|265
1581322200000|2020-02-10 08:10:00|24448.2|24433.2|24463.2|24448.2|24470.7|24455.7|24435.7|24420.7|171
1581322500000|2020-02-10 08:15:00|24465.7|24450.7|24470.7|24455.7|24490.7|24475.7|24425.7|24410.7|326
1581322800000|2020-02-10 08:20:00|24475.7|24460.7|24410.7|24395.7|24495.7|24480.7|24400.7|24385.7|461
1581323100000|2020-02-10 08:25:00|24415.7|24400.7|24413.2|24398.2|24420.7|24405.7|24390.7|24375.7|392
1581323400000|2020-02-10 08:30:00|24410.7|24395.7|24465.7|24450.7|24470.7|24455.7|24398.2|24383.2|326
1581323700000|2020-02-10 08:35:00|24460.7|24445.7|24430.7|24415.7|24460.7|24445.7|24405.7|24390.7|206
1581324000000|2020-02-10 08:40:00|24430.4|24415.4|24402.9|24387.9|24440.4|24425.4|24400.4|24385.4|161
1581324300000|2020-02-10 08:45:00|24405.4|24390.4|24412.9|24397.9|24417.9|24402.9|24400.4|24385.4|191
1581324600000|2020-02-10 08:50:00|24410.4|24395.4|24440.4|24425.4|24440.4|24425.4|24405.4|24390.4|79
1581324900000|2020-02-10 08:55:00|24435.4|24420.4|24450.4|24435.4|24455.4|24440.4|24435.4|24420.4|113
1581325200000|2020-02-10 09:00:00|24452.9|24437.9|24485.4|24470.4|24485.4|24470.4|24435.4|24420.4|142
1581325500000|2020-02-10 09:05:00|24480.4|24465.4|24480.4|24465.4|24490.4|24475.4|24460.4|24445.4|209
1581325800000|2020-02-10 09:10:00|24482.9|24467.9|24475.4|24460.4|24485.4|24470.4|24460.4|24445.4|145
1581326100000|2020-02-10 09:15:00|24477.9|24462.9|24475.4|24460.4|24487.9|24472.9|24467.9|24452.9|54
1581326400000|2020-02-10 09:20:00|24472.9|24457.9|24465.4|24450.4|24472.9|24457.9|24450.4|24435.4|70
1581326700000|2020-02-10 09:25:00|24460.4|24445.4|24455.4|24440.4|24480.4|24465.4|24450.4|24435.4|115
1581327000000|2020-02-10 09:30:00|24452.9|24437.9|24455.4|24440.4|24460.4|24445.4|24445.4|24430.4|55
1581327300000|2020-02-10 09:35:00|24452.9|24437.9|24457.9|24442.9|24460.4|24445.4|24440.4|24425.4|39
1581327600000|2020-02-10 09:40:00|24460.4|24445.4|24465.4|24450.4|24470.4|24455.4|24450.4|24435.4|50
1581327900000|2020-02-10 09:45:00|24460.4|24445.4|24475.4|24460.4|24480.4|24465.4|24450.4|24435.4|84
1581328200000|2020-02-10 09:50:00|24470.4|24455.4|24475.4|24460.4|24480.4|24465.4|24465.4|24450.4|133
1581328500000|2020-02-10 09:55:00|24472.9|24457.9|24450.4|24435.4|24475.4|24460.4|24445.4|24430.4|57
1581328800000|2020-02-10 10:00:00|24445.4|24430.4|24460.4|24445.4|24460.4|24445.4|24435.4|24420.4|79
1581329100000|2020-02-10 10:05:00|24455.4|24440.4|24455.4|24440.4|24460.4|24445.4|24450.4|24435.4|69
1581329400000|2020-02-10 10:10:00|24452.9|24437.9|24465.4|24450.4|24470.4|24455.4|24452.9|24437.9|58
1581329700000|2020-02-10 10:15:00|24462.9|24447.9|24465.4|24450.4|24475.4|24460.4|24460.4|24445.4|53
1581330000000|2020-02-10 10:20:00|24467.9|24452.9|24480.4|24465.4|24480.4|24465.4|24467.9|24452.9|82
1581330300000|2020-02-10 10:25:00|24485.4|24470.4|24490.4|24475.4|24495.4|24480.4|24485.4|24470.4|84
1581330600000|2020-02-10 10:30:00|24487.9|24472.9|24495.4|24480.4|24500.4|24485.4|24485.4|24470.4|111
1581330900000|2020-02-10 10:35:00|24492.9|24477.9|24500.4|24485.4|24505.4|24490.4|24490.4|24475.4|43
1581331200000|2020-02-10 10:40:00|24505.4|24490.4|24525.4|24510.4|24535.4|24520.4|24497.9|24482.9|205
1581331500000|2020-02-10 10:45:00|24522.9|24507.9|24530.4|24515.4|24532.9|24517.9|24507.9|24492.9|214
1581331800000|2020-02-10 10:50:00|24532.9|24517.9|24527.9|24512.9|24535.4|24520.4|24520.4|24505.4|170
1581332100000|2020-02-10 10:55:00|24530.4|24515.4|24540.4|24525.4|24540.4|24525.4|24525.4|24510.4|165
1581332400000|2020-02-10 11:00:00|24537.9|24522.9|24540.4|24525.4|24545.4|24530.4|24535.4|24520.4|93
1581332700000|2020-02-10 11:05:00|24537.9|24522.9|24540.4|24525.4|24545.4|24530.4|24530.4|24515.4|98
1581333000000|2020-02-10 11:10:00|24537.9|24522.9|24535.4|24520.4|24540.4|24525.4|24530.4|24515.4|52
1581333300000|2020-02-10 11:15:00|24537.9|24522.9|24542.9|24527.9|24545.4|24530.4|24530.4|24515.4|61
1581333600000|2020-02-10 11:20:00|24540.4|24525.4|24545.4|24530.4|24545.4|24530.4|24535.4|24520.4|24
1581333900000|2020-02-10 11:25:00|24540.4|24525.4|24590.4|24575.4|24590.4|24575.4|24540.4|24525.4|251
1581334200000|2020-02-10 11:30:00|24587.9|24572.9|24577.9|24562.9|24587.9|24572.9|24575.4|24560.4|188
1581334500000|2020-02-10 11:35:00|24575.4|24560.4|24585.4|24570.4|24590.4|24575.4|24570.4|24555.4|82
1581334800000|2020-02-10 11:40:00|24582.9|24567.9|24585.4|24570.4|24595.4|24580.4|24580.4|24565.4|86
1581335100000|2020-02-10 11:45:00|24580.4|24565.4|24565.4|24550.4|24585.4|24570.4|24565.4|24550.4|94
1581335400000|2020-02-10 11:50:00|24562.9|24547.9|24567.9|24552.9|24570.4|24555.4|24560.4|24545.4|62
1581335700000|2020-02-10 11:55:00|24570.4|24555.4|24570.4|24555.4|24570.4|24555.4|24560.4|24545.4|113
1581336000000|2020-02-10 12:00:00|24567.9|24552.9|24562.9|24547.9|24575.4|24560.4|24555.4|24540.4|92
1581336300000|2020-02-10 12:05:00|24560.4|24545.4|24570.4|24555.4|24575.4|24560.4|24545.4|24530.4|67
1581336600000|2020-02-10 12:10:00|24565.4|24550.4|24562.9|24547.9|24565.4|24550.4|24560.4|24545.4|36
1581336900000|2020-02-10 12:15:00|24565.4|24550.4|24545.4|24530.4|24570.4|24555.4|24545.4|24530.4|43
1581337200000|2020-02-10 12:20:00|24542.9|24527.9|24545.4|24530.4|24555.4|24540.4|24540.4|24525.4|45
1581337500000|2020-02-10 12:25:00|24540.4|24525.4|24545.4|24530.4|24550.4|24535.4|24537.9|24522.9|60
1581337800000|2020-02-10 12:30:00|24547.9|24532.9|24550.4|24535.4|24550.4|24535.4|24537.9|24522.9|15
1581338100000|2020-02-10 12:35:00|24547.9|24532.9|24550.4|24535.4|24552.9|24537.9|24545.4|24530.4|21
1581338400000|2020-02-10 12:40:00|24549.6|24534.6|24554.6|24539.6|24559.6|24544.6|24544.6|24529.6|41
1581338700000|2020-02-10 12:45:00|24552.1|24537.1|24539.6|24524.6|24552.1|24537.1|24534.6|24519.6|43
1581339000000|2020-02-10 12:50:00|24537.1|24522.1|24534.6|24519.6|24539.6|24524.6|24534.6|24519.6|36
1581339300000|2020-02-10 12:55:00|24529.6|24514.6|24529.6|24514.6|24534.6|24519.6|24519.6|24504.6|88
1581339600000|2020-02-10 13:00:00|24527.1|24512.1|24499.6|24484.6|24529.6|24514.6|24499.6|24484.6|177
1581339900000|2020-02-10 13:05:00|24494.6|24479.6|24494.6|24479.6|24499.6|24484.6|24479.6|24464.6|162
1581340200000|2020-02-10 13:10:00|24492.1|24477.1|24494.6|24479.6|24494.6|24479.6|24484.6|24469.6|99
1581340500000|2020-02-10 13:15:00|24499.6|24484.6|24519.6|24504.6|24519.6|24504.6|24499.6|24484.6|91
1581340800000|2020-02-10 13:20:00|24514.6|24499.6|24524.6|24509.6|24529.6|24514.6|24514.6|24499.6|44
1581341100000|2020-02-10 13:25:00|24527.1|24512.1|24559.6|24544.6|24564.6|24549.6|24524.6|24509.6|1354
1581341400000|2020-02-10 13:30:00|24557.1|24542.1|24549.6|24534.6|24557.1|24542.1|24539.6|24524.6|1079
1581341700000|2020-02-10 13:35:00|24554.6|24539.6|24542.1|24527.1|24554.6|24539.6|24539.6|24524.6|29
1581342000000|2020-02-10 13:40:00|24539.6|24524.6|24539.6|24524.6|24544.6|24529.6|24534.6|24519.6|89
1581342300000|2020-02-10 13:45:00|24537.1|24522.1|24534.6|24519.6|24539.6|24524.6|24519.6|24504.6|107
1581342600000|2020-02-10 13:50:00|24532.1|24517.1|24529.6|24514.6|24532.1|24517.1|24519.6|24504.6|552
1581342900000|2020-02-10 13:55:00|24527.1|24512.1|24524.6|24509.6|24534.6|24519.6|24519.6|24504.6|102
1581343200000|2020-02-10 14:00:00|24522.1|24507.1|24504.6|24489.6|24524.6|24509.6|24504.6|24489.6|85
1581343500000|2020-02-10 14:05:00|24502.1|24487.1|24479.6|24464.6|24504.6|24489.6|24479.6|24464.6|225
1581343800000|2020-02-10 14:10:00|24474.6|24459.6|24464.6|24449.6|24474.6|24459.6|24459.6|24444.6|274
1581344100000|2020-02-10 14:15:00|24462.1|24447.1|24452.1|24437.1|24464.6|24449.6|24449.6|24434.6|279
1581344400000|2020-02-10 14:20:00|24449.6|24434.6|24459.6|24444.6|24459.6|24444.6|24449.6|24434.6|76
1581344700000|2020-02-10 14:25:00|24457.1|24442.1|24449.6|24434.6|24459.6|24444.6|24449.6|24434.6|102
1581345000000|2020-02-10 14:30:00|24452.1|24437.1|24489.6|24474.6|24492.1|24477.1|24447.1|24432.1|362
1581345300000|2020-02-10 14:35:00|24494.6|24479.6|24489.6|24474.6|24494.6|24479.6|24484.6|24469.6|138
1581345600000|2020-02-10 14:40:00|24492.1|24477.1|24504.6|24489.6|24504.6|24489.6|24489.6|24474.6|121
1581345900000|2020-02-10 14:45:00|24499.6|24484.6|24479.6|24464.6|24499.6|24484.6|24469.6|24454.6|192
1581346200000|2020-02-10 14:50:00|24482.1|24467.1|24504.6|24489.6|24504.6|24489.6|24469.6|24454.6|143
1581346500000|2020-02-10 14:55:00|24502.1|24487.1|24529.6|24514.6|24529.6|24514.6|24497.1|24482.1|157
1581346800000|2020-02-10 15:00:00|24532.1|24517.1|24529.6|24514.6|24539.6|24524.6|24524.6|24509.6|150
1581347100000|2020-02-10 15:05:00|24527.1|24512.1|24529.6|24514.6|24529.6|24514.6|24514.6|24499.6|153
1581347400000|2020-02-10 15:10:00|24527|24512|24522|24507|24527|24512|24512|24497|40
1581347700000|2020-02-10 15:15:00|24527|24512|24527|24512|24537|24522|24517|24502|100
1581348000000|2020-02-10 15:20:00|24522|24507|24522|24507|24532|24517|24517|24502|78
1581348300000|2020-02-10 15:25:00|24524.5|24509.5|24517|24502|24527|24512|24512|24497|79
1581348600000|2020-02-10 15:30:00|24514.5|24499.5|24522|24507|24522|24507|24507|24492|87
1581348900000|2020-02-10 15:35:00|24519.5|24504.5|24527|24512|24527|24512|24517|24502|106
1581349200000|2020-02-10 15:40:00|24524.5|24509.5|24522|24507|24527|24512|24517|24502|509
1581349500000|2020-02-10 15:45:00|24524.5|24509.5|24522|24507|24527|24512|24507|24492|214
1581349800000|2020-02-10 15:50:00|24527|24512|24507|24492|24527|24512|24502|24487|100
1581350100000|2020-02-10 15:55:00|24502|24487|24502|24487|24504.5|24489.5|24492|24477|70
1581350400000|2020-02-10 16:00:00|24507|24492|24502|24487|24507|24492|24502|24487|104
1581350700000|2020-02-10 16:05:00|24497|24482|24502|24487|24507|24492|24497|24482|73
1581351000000|2020-02-10 16:10:00|24504.5|24489.5|24512|24497|24512|24497|24502|24487|174
1581351300000|2020-02-10 16:15:00|24507|24492|24512|24497|24517|24502|24507|24492|199
1581351600000|2020-02-10 16:20:00|24507|24492|24517|24502|24517|24502|24502|24487|281
1581351900000|2020-02-10 16:25:00|24519.5|24504.5|24517|24502|24524.5|24509.5|24512|24497|240
1581352200000|2020-02-10 16:30:00|24522|24507|24517|24502|24527|24512|24512|24497|354
1581352500000|2020-02-10 16:35:00|24522|24507|24522|24507|24527|24512|24512|24497|175
1581352800000|2020-02-10 16:40:00|24527|24512|24532|24517|24537|24522|24527|24512|62
1581353100000|2020-02-10 16:45:00|24537|24522|24552|24537|24557|24542|24537|24522|120
1581353400000|2020-02-10 16:50:00|24554.5|24534.5|24534.5|24514.5|24554.5|24534.5|24534.5|24514.5|30
1581353700000|2020-02-10 16:55:00|24539.5|24519.5|24534.5|24514.5|24539.5|24519.5|24534.5|24514.5|13
1581354000000|2020-02-10 17:00:00|24529.5|24509.5|24519.5|24499.5|24534.5|24509.5|24519.5|24494.5|25
1581354300000|2020-02-10 17:05:00|24524.5|24504.5|24529.5|24504.5|24529.5|24504.5|24524.5|24504.5|38
1581354600000|2020-02-10 17:10:00|24524.5|24509.5|24529.5|24509.5|24529.5|24509.5|24524.5|24504.5|7
1581354900000|2020-02-10 17:15:00|24524.5|24504.5|24519.5|24499.5|24524.5|24504.5|24514.5|24494.5|16
1581355200000|2020-02-10 17:20:00|24514.5|24494.5|24514.5|24494.5|24519.5|24494.5|24509.5|24489.5|7
1581355500000|2020-02-10 17:25:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24494.5|3
1581355800000|2020-02-10 17:30:00|24514.5|24494.5|24504.5|24484.5|24519.5|24499.5|24504.5|24484.5|18
1581356100000|2020-02-10 17:35:00|24509.5|24479.5|24499.5|24479.5|24509.5|24479.5|24499.5|24479.5|12
1581356400000|2020-02-10 17:40:00|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|24499.5|24479.5|15
1581357000000|2020-02-10 17:50:00|24499.5|24479.5|24504.5|24484.5|24504.5|24484.5|24499.5|24474.5|7
1581357300000|2020-02-10 17:55:00|24509.5||24504.5||24509.5||24504.5||6
1581357600000|2020-02-10 18:00:00|24509.5|24489.5|24509.5|24489.5|24509.5|24489.5|24504.5|24484.5|11
1581357900000|2020-02-10 18:05:00|24504.5|24484.5|24509.5|24489.5|24509.5|24489.5|24504.5|24484.5|5
1581358200000|2020-02-10 18:10:00|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|24514.5|24489.5|4
1581358500000|2020-02-10 18:15:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24494.5|3
1581358800000|2020-02-10 18:20:00|24524.5||24519.5||24524.5||24519.5||2
1581359100000|2020-02-10 18:25:00|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|1
1581359400000|2020-02-10 18:30:00|24519.5|24499.5|24524.5|24504.5|24524.5|24504.5|24519.5|24499.5|5
1581359700000|2020-02-10 18:35:00||24499.5||24504.5||24504.5||24499.5|1
1581360000000|2020-02-10 18:40:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|5
1581360300000|2020-02-10 18:45:00|24524.5|24504.5|24519.5|24499.5|24524.5|24504.5|24514.5|24494.5|36
1581360600000|2020-02-10 18:50:00|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|24524.5|24499.5|1
1581360900000|2020-02-10 18:55:00|24519.5|24499.5|24519.5|24499.5|24524.5|24504.5|24519.5|24499.5|8
1581361200000|2020-02-10 19:00:00|24514.5|24494.5|24514.5|24494.5|24519.5|24494.5|24514.5|24489.5|7
1581361500000|2020-02-10 19:05:00|24519.5|24499.5|24524.5|24499.5|24524.5|24504.5|24514.5|24494.5|27
1581361800000|2020-02-10 19:10:00|24529.5|24504.5|24524.5|24504.5|24529.5|24504.5|24524.5|24504.5|7
1581362100000|2020-02-10 19:15:00|24529.5|24509.5|24534.5|24514.5|24534.5|24514.5|24524.5|24504.5|48
1581362400000|2020-02-10 19:20:00|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24514.5|26
1581362700000|2020-02-10 19:25:00|24544.5|24524.5|24544.5|24529.5|24549.5|24529.5|24544.5|24519.5|28
1581363000000|2020-02-10 19:30:00|24557|24517|24563.5|24523.5|24563.5|24523.5|24556.8|24516.8|0
1581363300000|2020-02-10 19:35:00|24563.6|24523.6|24557.1|24517.1|24563.6|24523.6|24556.9|24516.9|0
1581363600000|2020-02-10 19:40:00|24557|24517|24563.3|24523.3|24563.5|24523.5|24556.9|24516.9|0
1581363900000|2020-02-10 19:45:00|24563.4|24523.4|24563.7|24523.7|24563.8|24523.8|24563.3|24523.3|0
1581364200000|2020-02-10 19:50:00|24563.8|24523.8|24570.2|24530.2|24570.3|24530.3|24563.7|24523.7|0
1581364500000|2020-02-10 19:55:00|24570.3|24530.3|24576.7|24536.7|24576.8|24536.8|24570|24530|0
1581364800000|2020-02-10 20:00:00|24576.6|24536.6|24582.3|24542.3|24583|24543|24576.6|24536.6|0
1581365100000|2020-02-10 20:05:00|24582.4|24542.4|24588.6|24548.6|24589.2|24549.2|24582.3|24542.3|0
1581365400000|2020-02-10 20:10:00|24588.7|24548.7|24603.2|24563.2|24615.9|24575.9|24588.7|24548.7|0
1581365700000|2020-02-10 20:15:00|24603.3|24563.3|24602.7|24562.7|24603.5|24563.5|24596.5|24556.5|0
1581366000000|2020-02-10 20:20:00|24602.6|24562.6|24609.1|24569.1|24609.3|24569.3|24602.6|24562.6|0
1581366300000|2020-02-10 20:25:00|24609.2|24569.2|24617|24577|24617.1|24577.1|24608.9|24568.9|0
1581366600000|2020-02-10 20:30:00|24617.1|24577.1|24626.9|24586.9|24627|24587|24610.1|24570.1|0
1581366900000|2020-02-10 20:35:00|24627|24587|24632.9|24592.9|24633.3|24593.3|24626.7|24586.7|0
1581367200000|2020-02-10 20:40:00|24633|24593|24633.3|24593.3|24633.5|24593.5|24626.8|24586.8|0
1581367500000|2020-02-10 20:45:00|24633.4|24593.4|24639.4|24599.4|24646|24606|24626.7|24586.7|0
1581367800000|2020-02-10 20:50:00|24639.6|24599.6|24646.9|24606.9|24647.1|24607.1|24633.1|24593.1|0
1581368100000|2020-02-10 20:55:00|24647|24607|24643|24603|24653.6|24613.6|24640.3|24600.3|0
1581368400000|2020-02-10 21:00:00|24643.2|24603.2|24639.2|24599.2|24658.2|24618.2|24637.3|24597.3|0
1581368700000|2020-02-10 21:05:00|24639.4|24599.4|24644.4|24604.4|24647.6|24607.6|24639.4|24599.4|0
1581369000000|2020-02-10 21:10:00|24644.2|24604.2|24650.2|24610.2|24653.4|24613.4|24640.7|24600.7|0
1581369300000|2020-02-10 21:15:00|24649.6|24609.6|24650.4|24610.4|24651|24611|24649.6|24609.6|0
1581369600000|2020-02-10 21:20:00|24649.8|24609.8|24648.6|24608.6|24650.4|24610.4|24645.2|24605.2|0
1581369900000|2020-02-10 21:25:00|24649.2|24609.2|24649.2|24609.2|24649.8|24609.8|24648.6|24608.6|0
1581370200000|2020-02-10 21:30:00|24649.3|24609.3|24645.2|24605.2|24651.7|24611.7|24643.9|24603.9|0
1581370500000|2020-02-10 21:35:00|24645.1|24605.1|24645.5|24605.5|24647.1|24607.1|24642.3|24602.3|0
1581370800000|2020-02-10 21:40:00|24645.4|24605.4|24643.6|24603.6|24650.1|24610.1|24642.3|24602.3|0
1581371100000|2020-02-10 21:45:00|24643.5|24603.5|24652.7|24612.7|24654.6|24614.6|24642.3|24602.3|0
1581371400000|2020-02-10 21:50:00|24652.6|24612.6|24648.2|24608.2|24652.7|24612.7|24646.3|24606.3|0
1581371700000|2020-02-10 21:55:00|24648|24608|24650.7|24610.7|24651.4|24611.4|24646.3|24606.3|0
1581372000000|2020-02-10 22:00:00|24650.1|24610.1|24649.5|24609.5|24650.1|24610.1|24649.5|24609.5|0
1581372300000|2020-02-10 22:05:00|24648.9|24608.9|24649.5|24609.5|24649.5|24609.5|24648.9|24608.9|0
1581372600000|2020-02-10 22:10:00|24648.9|24608.9|24648.9|24608.9|24649.5|24609.5|24648.9|24608.9|0
1581372900000|2020-02-10 22:15:00|24648.7|24608.7|24649.3|24609.3|24649.3|24609.3|24648.6|24608.6|0
1581373200000|2020-02-10 22:20:00|24649.9|24609.9|24647|24607|24649.9|24609.9|24647|24607|0
1581373500000|2020-02-10 22:25:00|24648.1|24608.1|24648.1|24608.1|24648.1|24608.1|24647|24607|0
1581373800000|2020-02-10 22:30:00|24648.7|24608.7|24647.5|24607.5|24648.7|24608.7|24647.5|24607.5|0
1581374100000|2020-02-10 22:35:00|24648.1|24608.1|24648.1|24608.1|24648.1|24608.1|24647.5|24607.5|0
1581374400000|2020-02-10 22:40:00|24648.7|24608.7|24648.1|24608.1|24648.7|24608.7|24648.1|24608.1|0
1581374700000|2020-02-10 22:45:00|24648.7|24608.7|24648.7|24608.7|24648.7|24608.7|24647.5|24607.5|0
1581375000000|2020-02-10 22:50:00|24649.3|24609.3|24648.7|24608.7|24649.3|24609.3|24648.7|24608.7|0
1581375300000|2020-02-10 22:55:00|24649.3|24609.3|24642.8|24602.8|24649.3|24609.3|24641.7|24601.7|0
1581375600000|2020-02-10 23:00:00|24642.2|24602.2|24636|24596|24645.9|24605.9|24630.5|24590.5|0
1581375900000|2020-02-10 23:05:00|24636.6|24596.6|24628.9|24588.9|24637.3|24597.3|24627.6|24587.6|0
1581376200000|2020-02-10 23:10:00|24629|24589|24628.9|24588.9|24634|24594|24627.6|24587.6|0
1581376500000|2020-02-10 23:15:00|24629|24589|24636.6|24596.6|24636.6|24596.6|24628.9|24588.9|0
1581376800000|2020-02-10 23:20:00|24636.7|24596.7|24637.3|24597.3|24639.8|24599.8|24634|24594|0
1581377100000|2020-02-10 23:25:00|24637.1|24597.1|24640.5|24600.5|24647.6|24607.6|24636|24596|0
1581377400000|2020-02-10 23:30:00|24640.4|24600.4|24639.2|24599.2|24642.4|24602.4|24637.3|24597.3|0
1581377700000|2020-02-10 23:35:00|24639.1|24599.1|24632.7|24592.7|24639.1|24599.1|24631.5|24591.5|0
1581378000000|2020-02-10 23:40:00|24632.6|24592.6|24634|24594|24636|24596|24628.9|24588.9|0
1581378300000|2020-02-10 23:45:00|24633.9|24593.9|24638.2|24598.2|24644.7|24604.7|24632.7|24592.7|0
1581378600000|2020-02-10 23:50:00|24638.3|24598.3|24638.1|24598.1|24638.8|24598.8|24631.7|24591.7|0
1581378900000|2020-02-10 23:55:00|24637.4|24597.4|24638.2|24598.2|24641.4|24601.4|24636.9|24596.9|0
1581379200000|2020-02-11 00:00:00|24638.3|24598.3|24631.7|24591.7|24640.5|24600.5|24625.4|24585.4|0
1581379500000|2020-02-11 00:05:00|24631.8|24591.8|24636.9|24596.9|24636.9|24596.9|24631.8|24591.8|0
1581379800000|2020-02-11 00:10:00|24637|24597|24634.9|24594.9|24638.2|24598.2|24632.4|24592.4|0
1581380100000|2020-02-11 00:15:00|24634.3|24594.3|24653.7|24613.7|24664.3|24624.3|24634.3|24594.3|0
1581380400000|2020-02-11 00:20:00|24653.6|24613.6|24663.7|24623.7|24663.7|24623.7|24650.6|24610.6|0
1581380700000|2020-02-11 00:25:00|24664.9|24624.9|24670.2|24630.2|24670.3|24630.3|24663.4|24623.4|0
1581381000000|2020-02-11 00:30:00|24670.3|24630.3|24670.2|24630.2|24670.4|24630.4|24663.9|24623.9|0
1581381300000|2020-02-11 00:35:00|24670.3|24630.3|24676.4|24636.4|24676.7|24636.7|24670.1|24630.1|0
1581381600000|2020-02-11 00:40:00|24676.3|24636.3|24682.8|24642.8|24682.8|24642.8|24670.2|24630.2|0
1581381900000|2020-02-11 00:45:00|24682.7|24642.7|24689.3|24649.3|24696|24656|24682.6|24642.6|0
1581382200000|2020-02-11 00:50:00|24690.4|24650.4|24689|24649|24695.4|24655.4|24689|24649|0
1581382500000|2020-02-11 00:55:00|24688.9|24648.9|24688.9|24648.9|24689.1|24649.1|24682.6|24642.6|0
1581382800000|2020-02-11 01:00:00|24688.8|24648.8|24695.4|24655.4|24695.6|24655.6|24688.7|24648.7|0
1581383100000|2020-02-11 01:05:00|24695.3|24655.3|24689.3|24649.3|24695.6|24655.6|24682.8|24642.8|0
1581383400000|2020-02-11 01:10:00|24689.4|24649.4|24688.6|24648.6|24689.4|24649.4|24688.4|24648.4|0
1581383700000|2020-02-11 01:15:00|24688.7|24648.7|24736.2|24696.2|24736.2|24696.2|24688.7|24648.7|0
1581384000000|2020-02-11 01:20:00|24736.3|24696.3|24736.7|24696.7|24743.1|24703.1|24729.9|24689.9|0
1581384300000|2020-02-11 01:25:00|24736.6|24696.6|24736.3|24696.3|24736.7|24696.7|24736.1|24696.1|0
1581384600000|2020-02-11 01:30:00|24736.4|24696.4|24736.1|24696.1|24742.7|24702.7|24736|24696|0
1581384900000|2020-02-11 01:35:00|24736|24696|24742.2|24702.2|24742.6|24702.6|24736|24696|0
1581385200000|2020-02-11 01:40:00|24742.3|24702.3|24742.2|24702.2|24748.6|24708.6|24742|24702|0
1581385500000|2020-02-11 01:45:00|24742.3|24702.3|24750.6|24710.6|24757|24717|24742.2|24702.2|0
1581385800000|2020-02-11 01:50:00|24750.7|24710.7|24756.9|24716.9|24757.2|24717.2|24750.6|24710.6|0
1581386100000|2020-02-11 01:55:00|24757|24717|24755.7|24715.7|24757|24717|24749.8|24709.8|0
1581386400000|2020-02-11 02:00:00|24754.6|24714.6|24752|24712|24755.9|24715.9|24749.5|24709.5|0
1581386700000|2020-02-11 02:05:00|24755.8|24715.8|24755.9|24715.9|24756|24716|24749.5|24709.5|0
1581387000000|2020-02-11 02:10:00|24755.8|24715.8|24759|24719|24762.2|24722.2|24755.7|24715.7|0
1581387300000|2020-02-11 02:15:00|24762|24722|24762.2|24722.2|24762.2|24722.2|24755.7|24715.7|0
1581387600000|2020-02-11 02:20:00|24762.3|24722.3|24793.5|24753.5|24793.6|24753.6|24762.3|24722.3|0
1581387900000|2020-02-11 02:25:00|24793.6|24753.6|24793.4|24753.4|24793.6|24753.6|24790.4|24750.4|0
1581388200000|2020-02-11 02:30:00|24793.5|24753.5|24799.1|24759.1|24799.2|24759.2|24792.7|24752.7|0
1581388500000|2020-02-11 02:35:00|24799|24759|24799.8|24759.8|24805.2|24765.2|24792.7|24752.7|0
1581388800000|2020-02-11 02:40:00|24799.9|24759.9|24799.9|24759.9|24806.1|24766.1|24793.7|24753.7|0
1581389100000|2020-02-11 02:45:00|24799.8|24759.8|24793.4|24753.4|24799.9|24759.9|24793.3|24753.3|0
1581389400000|2020-02-11 02:50:00|24793.3|24753.3|24793.2|24753.2|24793.4|24753.4|24787|24747|0
1581389700000|2020-02-11 02:55:00|24793.1|24753.1|24787|24747|24793.2|24753.2|24787|24747|0
1581390000000|2020-02-11 03:00:00|24786.9|24746.9|24787.2|24747.2|24793.4|24753.4|24786.8|24746.8|0
1581390300000|2020-02-11 03:05:00|24787.1|24747.1|24787.2|24747.2|24787.3|24747.3|24781|24741|0
1581390600000|2020-02-11 03:10:00|24787.3|24747.3|24787.4|24747.4|24787.4|24747.4|24787.3|24747.3|0
1581390900000|2020-02-11 03:15:00|24787.3|24747.3|24780.7|24740.7|24787.3|24747.3|24774.3|24734.3|0
1581391200000|2020-02-11 03:20:00|24780.6|24740.6|24780.8|24740.8|24780.9|24740.9|24774.4|24734.4|0
1581391500000|2020-02-11 03:25:00|24780.9|24740.9|24777.6|24737.6|24780.9|24740.9|24774.5|24734.5|0
1581391800000|2020-02-11 03:30:00|24778.7|24738.7|24774.4|24734.4|24780.8|24740.8|24774.3|24734.3|0
1581392100000|2020-02-11 03:35:00|24774.5|24734.5|24780.6|24740.6|24780.8|24740.8|24774.4|24734.4|0
1581392400000|2020-02-11 03:40:00|24780.7|24740.7|24780.6|24740.6|24780.7|24740.7|24780.5|24740.5|0
1581392700000|2020-02-11 03:45:00|24780.7|24740.7|24780.5|24740.5|24780.7|24740.7|24780.5|24740.5|0
1581393000000|2020-02-11 03:50:00|24780.6|24740.6|24786.7|24746.7|24793.1|24753.1|24780.6|24740.6|0
1581393300000|2020-02-11 03:55:00|24787.9|24747.9|24786.6|24746.6|24793|24753|24786.6|24746.6|0
1581393600000|2020-02-11 04:00:00|24786.5|24746.5|24780.4|24740.4|24786.5|24746.5|24780.3|24740.3|0
1581393900000|2020-02-11 04:05:00|24780.3|24740.3|24780.4|24740.4|24780.4|24740.4|24780.3|24740.3|0
1581394200000|2020-02-11 04:10:00|24780.3|24740.3|24780.3|24740.3|24780.3|24740.3|24780.2|24740.2|0
1581394500000|2020-02-11 04:15:00|24780.2|24740.2|24780.2|24740.2|24780.3|24740.3|24780.1|24740.1|0
1581394800000|2020-02-11 04:20:00|24780.3|24740.3|24780.2|24740.2|24780.3|24740.3|24780.2|24740.2|0
1581395100000|2020-02-11 04:25:00|24780.3|24740.3|24780.1|24740.1|24780.3|24740.3|24780.1|24740.1|0
1581395400000|2020-02-11 04:30:00|24780.2|24740.2|24780.1|24740.1|24780.2|24740.2|24780|24740|0
1581395700000|2020-02-11 04:35:00|24780|24740|24774|24734|24780.1|24740.1|24773.9|24733.9|0
1581396000000|2020-02-11 04:40:00|24774.1|24734.1|24780.3|24740.3|24780.4|24740.4|24774|24734|0
1581396300000|2020-02-11 04:45:00|24780.4|24740.4|24780.6|24740.6|24780.6|24740.6|24780.3|24740.3|0
1581396600000|2020-02-11 04:50:00|24780.7|24740.7|24786.9|24746.9|24787|24747|24780.6|24740.6|0
1581397200000|2020-02-11 05:00:00|24786.8|24746.8|24780.6|24740.6|24786.8|24746.8|24780.5|24740.5|0
1581397500000|2020-02-11 05:05:00|24780.5|24740.5|24780.4|24740.4|24780.5|24740.5|24774.1|24734.1|0
1581397800000|2020-02-11 05:10:00|24781.6|24741.6|24786.4|24746.4|24792.5|24752.5|24780.4|24740.4|0
1581398100000|2020-02-11 05:15:00|24788.7|24748.7|24792.6|24752.6|24792.7|24752.7|24786.4|24746.4|0
1581398400000|2020-02-11 05:20:00|24792.7|24752.7|24792.6|24752.6|24792.7|24752.7|24792.5|24752.5|0
1581398700000|2020-02-11 05:25:00|24792.7|24752.7|24799|24759|24799|24759|24792.5|24752.5|0
1581399000000|2020-02-11 05:30:00|24799.1|24759.1|24799.2|24759.2|24805.4|24765.4|24799.1|24759.1|0
1581399300000|2020-02-11 05:35:00|24799.3|24759.3|24799.3|24759.3|24802.3|24762.3|24799.2|24759.2|0
1581399600000|2020-02-11 05:40:00|24800.4|24760.4|24799|24759|24802.3|24762.3|24792.7|24752.7|0
1581399900000|2020-02-11 05:45:00|24800.1|24760.1|24805.4|24765.4|24808.5|24768.5|24799.1|24759.1|0
1581400200000|2020-02-11 05:50:00|24805.3|24765.3|24805.5|24765.5|24805.6|24765.6|24799.2|24759.2|0
1581400500000|2020-02-11 05:55:00|24805.6|24765.6|24802|24762|24805.7|24765.7|24799.1|24759.1|0
1581400800000|2020-02-11 06:00:00|24803.2|24763.2|24801.1|24761.1|24805.4|24765.4|24801.1|24761.1|0
1581401100000|2020-02-11 06:05:00|24801|24761|24795|24755|24801.1|24761.1|24795|24755|0
1581401400000|2020-02-11 06:10:00|24795.1|24755.1|24794.6|24754.6|24800.7|24760.7|24788.3|24748.3|0
1581401700000|2020-02-11 06:15:00|24794.5|24754.5|24788.1|24748.1|24794.5|24754.5|24788|24748|0
1581402000000|2020-02-11 06:20:00|24788.5|24748.5|24789.1|24749.1|24801.4|24761.4|24788.5|24748.5|0
1581402300000|2020-02-11 06:25:00|24789.2|24749.2|24783.2|24743.2|24789.4|24749.4|24783|24743|0
1581402600000|2020-02-11 06:30:00|24783.3|24743.3|24795.5|24755.5|24807.8|24767.8|24783.2|24743.2|0
1581402900000|2020-02-11 06:35:00|24795.4|24755.4|24795.5|24755.5|24801.6|24761.6|24795.3|24755.3|0
1581403200000|2020-02-11 06:40:00|24795.4|24755.4|24782.9|24742.9|24795.5|24755.5|24776.7|24736.7|0
1581403500000|2020-02-11 06:45:00|24782.8|24742.8|24782.8|24742.8|24782.9|24742.9|24775.9|24735.9|0
1581403800000|2020-02-11 06:50:00|24782.9|24742.9|24807.6|24767.6|24807.6|24767.6|24782.9|24742.9|0
1581404100000|2020-02-11 06:55:00|24807.5|24767.5|24801.4|24761.4|24807.6|24767.6|24801.3|24761.3|0
1581404400000|2020-02-11 07:00:00|24801.3|24761.3|24783.1|24743.1|24801.3|24761.3|24776.8|24736.8|0
1581404700000|2020-02-11 07:05:00|24781.9|24741.9|24783.1|24743.1|24783.2|24743.2|24776.8|24736.8|0
1581405000000|2020-02-11 07:10:00|24783|24743|24736|24696|24783.1|24743.1|24736|24696|0
1581405300000|2020-02-11 07:15:00|24733.7|24693.7|24710.1|24670.1|24736.2|24696.2|24710.1|24670.1|0
1581405600000|2020-02-11 07:20:00|24707.8|24667.8|24710.3|24670.3|24710.3|24670.3|24703.9|24663.9|0
1581405900000|2020-02-11 07:25:00|24710.4|24670.4|24716.5|24676.5|24716.7|24676.7|24710.3|24670.3|0
1581406200000|2020-02-11 07:30:00|24716.6|24676.6|24710.3|24670.3|24716.7|24676.7|24704.2|24664.2|0
1581406500000|2020-02-11 07:35:00|24708|24668|24698.7|24658.7|24710.3|24670.3|24697.6|24657.6|0
1581406800000|2020-02-11 07:40:00|24698.6|24658.6|24698.9|24658.9|24699|24659|24698.6|24658.6|0
1581407100000|2020-02-11 07:45:00|24699|24659|24705.5|24665.5|24705.6|24665.6|24698.9|24658.9|0
1581407400000|2020-02-11 07:50:00|24705.4|24665.4|24705.8|24665.8|24712.1|24672.1|24699.5|24659.5|0
1581407700000|2020-02-11 07:55:00|24705.9|24665.9|24670.6|24630.6|24711.8|24671.8|24670.5|24630.5|0
1581408000000|2020-02-11 08:00:00|24670.5|24630.5|24652|24637|24677|24662|24617|24602|962
1581408300000|2020-02-11 08:05:00|24657|24642|24672|24657|24712|24697|24647|24632|772
1581408600000|2020-02-11 08:10:00|24677|24662|24677|24662|24699.5|24684.5|24657|24642|417
1581408900000|2020-02-11 08:15:00|24679.5|24664.5|24702|24687|24734.5|24719.5|24677|24662|706
1581409200000|2020-02-11 08:20:00|24697|24682|24687|24672|24707|24692|24684.5|24669.5|179
1581409500000|2020-02-11 08:25:00|24684.5|24669.5|24667|24652|24684.5|24669.5|24652|24637|299
1581409800000|2020-02-11 08:30:00|24662|24647|24687|24672|24687|24672|24652|24637|273
1581410100000|2020-02-11 08:35:00|24689.5|24674.5|24662|24647|24702|24687|24652|24637|263
1581410400000|2020-02-11 08:40:00|24663.4|24648.4|24618.4|24603.4|24663.4|24648.4|24608.4|24593.4|443
1581410700000|2020-02-11 08:45:00|24620.9|24605.9|24588.4|24573.4|24623.4|24608.4|24568.4|24553.4|349
1581411000000|2020-02-11 08:50:00|24590.9|24575.9|24593.4|24578.4|24598.4|24583.4|24578.4|24563.4|181
1581411300000|2020-02-11 08:55:00|24595.9|24580.9|24580.9|24565.9|24595.9|24580.9|24558.4|24543.4|228
1581411600000|2020-02-11 09:00:00|24583.4|24568.4|24548.4|24533.4|24588.4|24573.4|24543.4|24528.4|240
1581411900000|2020-02-11 09:05:00|24545.9|24530.9|24573.4|24558.4|24573.4|24558.4|24543.4|24528.4|211
1581412200000|2020-02-11 09:10:00|24578.4|24563.4|24573.4|24558.4|24588.4|24573.4|24563.4|24548.4|158
1581412500000|2020-02-11 09:15:00|24570.9|24555.9|24588.4|24573.4|24598.4|24583.4|24568.4|24553.4|137
1581412800000|2020-02-11 09:20:00|24585.9|24570.9|24598.4|24583.4|24603.4|24588.4|24583.4|24568.4|132
1581413100000|2020-02-11 09:25:00|24595.9|24580.9|24588.4|24573.4|24598.4|24583.4|24573.4|24558.4|60
1581413400000|2020-02-11 09:30:00|24593.4|24578.4|24573.4|24558.4|24603.4|24588.4|24563.4|24548.4|207
1581413700000|2020-02-11 09:35:00|24570.9|24555.9|24588.4|24573.4|24593.4|24578.4|24568.4|24553.4|54
1581414000000|2020-02-11 09:40:00|24593.4|24578.4|24603.4|24588.4|24608.4|24593.4|24588.4|24573.4|105
1581414300000|2020-02-11 09:45:00|24605.9|24590.9|24608.4|24593.4|24613.4|24598.4|24593.4|24578.4|60
1581414600000|2020-02-11 09:50:00|24605.9|24590.9|24603.4|24588.4|24618.4|24603.4|24603.4|24588.4|49
1581414900000|2020-02-11 09:55:00|24608.4|24593.4|24603.4|24588.4|24610.9|24595.9|24598.4|24583.4|97
1581415200000|2020-02-11 10:00:00|24608.4|24593.4|24618.4|24603.4|24633.4|24618.4|24608.4|24593.4|215
1581415500000|2020-02-11 10:05:00|24623.4|24608.4|24608.4|24593.4|24623.4|24608.4|24593.4|24578.4|113
1581415800000|2020-02-11 10:10:00|24610.9|24595.9|24618.4|24603.4|24620.9|24605.9|24608.4|24593.4|61
1581416100000|2020-02-11 10:15:00|24615.9|24600.9|24638.4|24623.4|24638.4|24623.4|24613.4|24598.4|65
1581416400000|2020-02-11 10:20:00|24635.9|24620.9|24645.9|24630.9|24648.4|24633.4|24633.4|24618.4|89
1581416700000|2020-02-11 10:25:00|24648.4|24633.4|24648.4|24633.4|24653.4|24638.4|24638.4|24623.4|95
1581417000000|2020-02-11 10:30:00|24650.9|24635.9|24653.4|24638.4|24653.4|24638.4|24643.4|24628.4|70
1581417300000|2020-02-11 10:35:00|24650.9|24635.9|24658.4|24643.4|24658.4|24643.4|24643.4|24628.4|140
1581417600000|2020-02-11 10:40:00|24663.4|24648.4|24643.4|24628.4|24663.4|24648.4|24643.4|24628.4|79
1581417900000|2020-02-11 10:45:00|24638.4|24623.4|24650.9|24635.9|24653.4|24638.4|24638.4|24623.4|86
1581418200000|2020-02-11 10:50:00|24648.4|24633.4|24653.4|24638.4|24653.4|24638.4|24638.4|24623.4|55
1581418500000|2020-02-11 10:55:00|24650.9|24635.9|24658.4|24643.4|24663.4|24648.4|24650.9|24635.9|58
1581418800000|2020-02-11 11:00:00|24655.9|24640.9|24643.4|24628.4|24663.4|24648.4|24638.4|24623.4|51
1581419100000|2020-02-11 11:05:00|24638.4|24623.4|24643.4|24628.4|24653.4|24638.4|24638.4|24623.4|61
1581419400000|2020-02-11 11:10:00|24645.9|24630.9|24653.4|24638.4|24668.4|24653.4|24645.9|24630.9|85
1581419700000|2020-02-11 11:15:00|24655.9|24640.9|24658.4|24643.4|24668.4|24653.4|24653.4|24638.4|36
1581420000000|2020-02-11 11:20:00|24660.9|24645.9|24658.4|24643.4|24668.4|24653.4|24658.4|24643.4|46
1581420300000|2020-02-11 11:25:00|24660.9|24645.9|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|77
1581420600000|2020-02-11 11:30:00|24658.4|24643.4|24660.9|24645.9|24663.4|24648.4|24653.4|24638.4|43
1581420900000|2020-02-11 11:35:00|24658.4|24643.4|24660.9|24645.9|24663.4|24648.4|24653.4|24638.4|20
1581421200000|2020-02-11 11:40:00|24658.4|24643.4|24673.4|24658.4|24683.4|24668.4|24653.4|24638.4|335
1581421500000|2020-02-11 11:45:00|24678.4|24663.4|24690.9|24675.9|24698.4|24683.4|24678.4|24663.4|110
1581421800000|2020-02-11 11:50:00|24693.4|24678.4|24698.4|24683.4|24708.4|24693.4|24693.4|24678.4|134
1581422100000|2020-02-11 11:55:00|24693.4|24678.4|24683.4|24668.4|24693.4|24678.4|24683.4|24668.4|90
1581422400000|2020-02-11 12:00:00|24688.4|24673.4|24663.4|24648.4|24688.4|24673.4|24663.4|24648.4|89
1581422700000|2020-02-11 12:05:00|24660.9|24645.9|24668.4|24653.4|24678.4|24663.4|24658.4|24643.4|57
1581423000000|2020-02-11 12:10:00|24673.4|24658.4|24668.4|24653.4|24678.4|24663.4|24665.9|24650.9|47
1581423300000|2020-02-11 12:15:00|24670.9|24655.9|24668.4|24653.4|24670.9|24655.9|24658.4|24643.4|51
1581423600000|2020-02-11 12:20:00|24673.4|24658.4|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|35
1581423900000|2020-02-11 12:25:00|24660.9|24645.9|24648.4|24633.4|24663.4|24648.4|24648.4|24633.4|64
1581424200000|2020-02-11 12:30:00|24653.4|24638.4|24648.4|24633.4|24653.4|24638.4|24645.9|24630.9|38
1581424500000|2020-02-11 12:35:00|24643.4|24628.4|24638.4|24623.4|24643.4|24628.4|24633.4|24618.4|145
1581424800000|2020-02-11 12:40:00|24637.1|24622.1|24637.1|24622.1|24637.1|24622.1|24627.1|24612.1|58
1581425100000|2020-02-11 12:45:00|24642.1|24627.1|24662.1|24647.1|24662.1|24647.1|24639.6|24624.6|60
1581425400000|2020-02-11 12:50:00|24664.6|24649.6|24672.1|24657.1|24677.1|24662.1|24662.1|24647.1|55
1581425700000|2020-02-11 12:55:00|24674.6|24659.6|24662.1|24647.1|24677.1|24662.1|24662.1|24647.1|45
1581426000000|2020-02-11 13:00:00|24664.6|24649.6|24659.6|24644.6|24667.1|24652.1|24652.1|24637.1|52
1581426300000|2020-02-11 13:05:00|24662.1|24647.1|24652.1|24637.1|24667.1|24652.1|24652.1|24637.1|66
1581426600000|2020-02-11 13:10:00|24654.6|24639.6|24657.1|24642.1|24662.1|24647.1|24647.1|24632.1|60
1581426900000|2020-02-11 13:15:00|24659.6|24644.6|24687.1|24672.1|24687.1|24672.1|24657.1|24642.1|67
1581427200000|2020-02-11 13:20:00|24682.1|24667.1|24664.6|24649.6|24689.6|24674.6|24664.6|24649.6|133
1581427500000|2020-02-11 13:25:00|24662.1|24647.1|24682.1|24667.1|24682.1|24667.1|24662.1|24647.1|78
1581427800000|2020-02-11 13:30:00|24687.1|24672.1|24662.1|24647.1|24687.1|24672.1|24659.6|24644.6|84
1581428100000|2020-02-11 13:35:00|24659.6|24644.6|24657.1|24642.1|24667.1|24652.1|24657.1|24642.1|109
1581428400000|2020-02-11 13:40:00|24659.6|24644.6|24664.6|24649.6|24672.1|24657.1|24657.1|24642.1|63
1581428700000|2020-02-11 13:45:00|24667.1|24652.1|24662.1|24647.1|24667.1|24652.1|24662.1|24647.1|34
1581429000000|2020-02-11 13:50:00|24664.6|24649.6|24672.1|24657.1|24672.1|24657.1|24652.1|24637.1|41
1581429300000|2020-02-11 13:55:00|24669.6|24654.6|24672.1|24657.1|24672.1|24657.1|24664.6|24649.6|33
1581429600000|2020-02-11 14:00:00|24669.6|24654.6|24687.1|24672.1|24687.1|24672.1|24667.1|24652.1|112
1581429900000|2020-02-11 14:05:00|24692.1|24677.1|24687.1|24672.1|24697.1|24682.1|24684.6|24669.6|68
1581430200000|2020-02-11 14:10:00|24692.1|24677.1|24697.1|24682.1|24697.1|24682.1|24692.1|24677.1|49
1581430500000|2020-02-11 14:15:00|24692.1|24677.1|24712.1|24697.1|24712.1|24697.1|24692.1|24677.1|106
1581430800000|2020-02-11 14:20:00|24707.1|24692.1|24717.1|24702.1|24717.1|24702.1|24707.1|24692.1|175
1581431100000|2020-02-11 14:25:00|24722.1|24707.1|24737.1|24722.1|24737.1|24722.1|24717.1|24702.1|263
1581431400000|2020-02-11 14:30:00|24732.1|24717.1|24722.1|24707.1|24742.1|24727.1|24717.1|24702.1|313
1581431700000|2020-02-11 14:35:00|24719.6|24704.6|24712.1|24697.1|24727.1|24712.1|24712.1|24697.1|147
1581432000000|2020-02-11 14:40:00|24707.1|24692.1|24737.1|24722.1|24737.1|24722.1|24707.1|24692.1|208
1581432300000|2020-02-11 14:45:00|24742.1|24727.1|24752.1|24737.1|24752.1|24737.1|24742.1|24727.1|255
1581432600000|2020-02-11 14:50:00|24749.6|24734.6|24734.6|24719.6|24754.6|24739.6|24727.1|24712.1|225
1581432900000|2020-02-11 14:55:00|24737.1|24722.1|24732.1|24717.1|24747.1|24732.1|24732.1|24717.1|105
1581433200000|2020-02-11 15:00:00|24737.1|24722.1|24757.1|24742.1|24757.1|24742.1|24734.6|24719.6|170
1581433500000|2020-02-11 15:05:00|24752.1|24737.1|24757.1|24742.1|24762.1|24747.1|24747.1|24732.1|148
1581433800000|2020-02-11 15:10:00|24759.6|24744.6|24769.6|24754.6|24769.6|24754.6|24757.1|24742.1|211
1581434100000|2020-02-11 15:15:00|24767.1|24752.1|24744.6|24729.6|24769.6|24754.6|24744.6|24729.6|144
1581434400000|2020-02-11 15:20:00|24749.6|24734.6|24734.6|24719.6|24749.6|24734.6|24729.6|24714.6|162
1581434700000|2020-02-11 15:25:00|24739.6|24724.6|24734.6|24719.6|24739.6|24724.6|24729.6|24714.6|102
1581435000000|2020-02-11 15:30:00|24732.1|24717.1|24734.6|24719.6|24744.6|24729.6|24729.6|24714.6|128
1581435300000|2020-02-11 15:35:00|24732.1|24717.1|24727.1|24712.1|24734.6|24719.6|24722.1|24707.1|222
1581435600000|2020-02-11 15:40:00|24729.6|24714.6|24749.6|24734.6|24749.6|24734.6|24729.6|24714.6|165
1581435900000|2020-02-11 15:45:00|24752.1|24737.1|24744.6|24729.6|24754.6|24739.6|24734.6|24719.6|121
1581436200000|2020-02-11 15:50:00|24747.1|24732.1|24737.1|24722.1|24749.6|24734.6|24734.6|24719.6|144
1581436500000|2020-02-11 15:55:00|24734.6|24719.6|24729.6|24714.6|24739.6|24724.6|24729.6|24714.6|93
1581436800000|2020-02-11 16:00:00|24732.1|24717.1|24724.6|24709.6|24734.6|24719.6|24724.6|24709.6|118
1581437100000|2020-02-11 16:05:00|24719.6|24704.6|24729.6|24714.6|24729.6|24714.6|24719.6|24704.6|154
1581437400000|2020-02-11 16:10:00|24724.6|24709.6|24719.6|24704.6|24727.1|24712.1|24719.6|24704.6|165
1581437700000|2020-02-11 16:15:00|24724.6|24709.6|24729.6|24714.6|24734.6|24719.6|24719.6|24704.6|259
1581438000000|2020-02-11 16:20:00|24732.1|24717.1|24729.6|24714.6|24734.6|24719.6|24724.6|24709.6|187
1581438300000|2020-02-11 16:25:00|24727.1|24712.1|24729.6|24714.6|24729.6|24714.6|24724.6|24709.6|316
1581438600000|2020-02-11 16:30:00|24724.6|24709.6|24689.6|24674.6|24724.6|24709.6|24684.6|24669.6|551
1581438900000|2020-02-11 16:35:00|24692.1|24677.1|24699.6|24684.6|24704.6|24689.6|24684.6|24669.6|575
1581439200000|2020-02-11 16:40:00|24697.1|24682.1|24709.6|24694.6|24712.1|24697.1|24689.6|24674.6|114
1581439500000|2020-02-11 16:45:00|24714.6|24699.6|24709.6|24694.6|24714.6|24699.6|24704.6|24689.6|550
1581439800000|2020-02-11 16:50:00|24712.1|24692.1|24707.1|24687.1|24717.1|24697.1|24707.1|24687.1|31
1581440100000|2020-02-11 16:55:00|24712.1|24692.1|24712.1|24692.1|24712.1|24692.1|24702.1|24682.1|25
1581440400000|2020-02-11 17:00:00|24707.1|24687.1|24712.1|24687.1|24722.1|24702.1|24707.1|24687.1|50
1581440700000|2020-02-11 17:05:00|24707.1|24682.1|24697.1|24677.1|24712.1|24687.1|24697.1|24677.1|23
1581441000000|2020-02-11 17:10:00|24702.1|24682.1|24702.1|24682.1|24707.1|24687.1|24702.1|24677.1|12
1581441300000|2020-02-11 17:15:00|24707.1|24687.1|24712.1|24692.1|24717.1|24697.1|24707.1|24687.1|8
1581441600000|2020-02-11 17:20:00|24707.1|24687.1|24707.1|24687.1|24712.1|24692.1|24707.1|24687.1|9
1581441900000|2020-02-11 17:25:00|24712.1|24692.1|24707.1|24687.1|24712.1|24692.1|24707.1|24687.1|32
1581442200000|2020-02-11 17:30:00|24702.1|24682.1|24707.1|24687.1|24712.1|24687.1|24702.1|24682.1|29
1581442500000|2020-02-11 17:35:00|24702.1|24682.1|24712.1|24687.1|24712.1|24692.1|24702.1|24677.1|8
1581442800000|2020-02-11 17:40:00|24707.1|24692.1|24707.1|24687.1|24712.1|24692.1|24702.1|24682.1|5
1581443100000|2020-02-11 17:45:00|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|24702.1|24677.1|2
1581443400000|2020-02-11 17:50:00|24697.1|24677.1|24702.1|24682.1|24702.1|24682.1|24697.1|24677.1|14
1581443700000|2020-02-11 17:55:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|6
1581444000000|2020-02-11 18:00:00|24712.1|24692.1|24717.1|24692.1|24717.1|24692.1|24712.1|24692.1|6
1581444300000|2020-02-11 18:05:00|24712.1||24712.1||24712.1||24712.1||0
1581444900000|2020-02-11 18:15:00|||||||||5
1581445200000|2020-02-11 18:20:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|5
1581445500000|2020-02-11 18:25:00|24702.1|24682.1|24702.1|24682.1|24702.1|24687.1|24702.1|24682.1|6
1581445800000|2020-02-11 18:30:00|24707.1|24687.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|5
1581446100000|2020-02-11 18:35:00|24707.1|24687.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|8
1581446400000|2020-02-11 18:40:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24682.1|9
1581446700000|2020-02-11 18:45:00|24702.1|24682.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|3
1581447000000|2020-02-11 18:50:00|24697.1|24677.1|24692.1|24672.1|24697.1|24682.1|24692.1|24672.1|30
1581447300000|2020-02-11 18:55:00|24697.1|24677.1|24707.1|24687.1|24707.1|24687.1|24692.1|24672.1|22
1581447600000|2020-02-11 19:00:00|24702.1|24682.1|24692.1|24672.1|24707.1|24687.1|24692.1|24672.1|14
1581447900000|2020-02-11 19:05:00|24697.1|24677.1|24702.1|24677.1|24702.1|24682.1|24692.1|24672.1|67
1581448200000|2020-02-11 19:10:00|24697.1|24682.1|24697.1|24677.1|24702.1|24682.1|24697.1|24677.1|10
1581448500000|2020-02-11 19:15:00|24692.1|24672.1|24697.1|24677.1|24702.1|24682.1|24692.1|24672.1|12
1581448800000|2020-02-11 19:20:00|24702.1|24672.1|24692.1|24667.1|24702.1|24672.1|24682.1|24662.1|36
1581449100000|2020-02-11 19:25:00|24687.1|24672.1|24694.6|24679.6|24701.1|24679.6|24687.1|24667.1|16
1581449400000|2020-02-11 19:30:00|24713.3|24673.3|24713.8|24673.8|24714|24674|24706.9|24666.9|0
1581449700000|2020-02-11 19:35:00|24713.7|24673.7|24720|24680|24720.3|24680.3|24713.7|24673.7|0
1581450000000|2020-02-11 19:40:00|24720.1|24680.1|24726.5|24686.5|24726.7|24686.7|24713.5|24673.5|0
1581450300000|2020-02-11 19:45:00|24726.4|24686.4|24726.5|24686.5|24726.5|24686.5|24719.9|24679.9|0
1581450600000|2020-02-11 19:50:00|24726.6|24686.6|24726|24686|24732.8|24692.8|24719.7|24679.7|0
1581450900000|2020-02-11 19:55:00|24726.1|24686.1|24713|24673|24726.2|24686.2|24706.6|24666.6|0
1581451200000|2020-02-11 20:00:00|24713.1|24673.1|24705.8|24665.8|24719.7|24679.7|24705.8|24665.8|0
1581451500000|2020-02-11 20:05:00|24703.6|24663.6|24699.5|24659.5|24712.9|24672.9|24699.3|24659.3|0
1581451800000|2020-02-11 20:10:00|24699.4|24659.4|24686.6|24646.6|24699.8|24659.8|24686.4|24646.4|0
1581452100000|2020-02-11 20:15:00|24686.5|24646.5|24680.4|24640.4|24693.3|24653.3|24673.6|24633.6|0
1581452400000|2020-02-11 20:20:00|24680.3|24640.3|24700.2|24660.2|24700.2|24660.2|24680.3|24640.3|0
1581452700000|2020-02-11 20:25:00|24700.1|24660.1|24700.1|24660.1|24700.3|24660.3|24693.7|24653.7|0
1581453000000|2020-02-11 20:30:00|24700.2|24660.2|24693.9|24653.9|24706.6|24666.6|24693.7|24653.7|0
1581453300000|2020-02-11 20:35:00|24696.2|24656.2|24706.7|24666.7|24707.1|24667.1|24693.8|24653.8|0
1581453600000|2020-02-11 20:40:00|24706.6|24666.6|24713.4|24673.4|24719.9|24679.9|24706.5|24666.5|0
1581453900000|2020-02-11 20:45:00|24713.5|24673.5|24705.9|24665.9|24719.3|24679.3|24705.9|24665.9|0
1581454200000|2020-02-11 20:50:00|24705.8|24665.8|24725.7|24685.7|24725.9|24685.9|24699.5|24659.5|0
1581454500000|2020-02-11 20:55:00|24725.6|24685.6|24724.1|24684.1|24729.9|24689.9|24705.5|24665.5|0
1581454800000|2020-02-11 21:00:00|24730|24690|24733.2|24693.2|24738.2|24698.2|24728.1|24688.1|0
1581455100000|2020-02-11 21:05:00|24733.1|24693.1|24728.1|24688.1|24735.2|24695.2|24726.8|24686.8|0
1581455400000|2020-02-11 21:10:00|24728.4|24688.4|24733.8|24693.8|24735.2|24695.2|24728.1|24688.1|0
1581455700000|2020-02-11 21:15:00|24733.9|24693.9|24732.1|24692.1|24734.5|24694.5|24731|24691|0
1581456000000|2020-02-11 21:20:00|24731.6|24691.6|24731.6|24691.6|24732.1|24692.1|24731|24691|0
1581456300000|2020-02-11 21:25:00|24731|24691|24731.6|24691.6|24732.1|24692.1|24731|24691|0
1581456600000|2020-02-11 21:30:00|24731.3|24691.3|24742.3|24702.3|24744.2|24704.2|24729.3|24689.3|0
1581456900000|2020-02-11 21:35:00|24742.1|24702.1|24744.2|24704.2|24747.4|24707.4|24739.1|24699.1|0
1581457200000|2020-02-11 21:40:00|24744|24704|24736|24696|24744|24704|24733.9|24693.9|0
1581457500000|2020-02-11 21:45:00|24737.1|24697.1|24741|24701|24741|24701|24732.6|24692.6|0
1581457800000|2020-02-11 21:50:00|24740.8|24700.8|24743.9|24703.9|24745.8|24705.8|24739.1|24699.1|0
1581458100000|2020-02-11 21:55:00|24744|24704|24744.6|24704.6|24747.1|24707.1|24743.9|24703.9|0
1581458400000|2020-02-11 22:00:00|24744|24704|24742.9|24702.9|24744|24704|24741.7|24701.7|0
1581458700000|2020-02-11 22:05:00|24741.7|24701.7|24742.9|24702.9|24742.9|24702.9|24741.7|24701.7|0
1581459000000|2020-02-11 22:10:00|24743.4|24703.4|24741.7|24701.7|24743.4|24703.4|24740.5|24700.5|0
1581459300000|2020-02-11 22:15:00|24741.1|24701.1|24742.3|24702.3|24742.3|24702.3|24741.1|24701.1|0
1581459600000|2020-02-11 22:20:00|24741.7|24701.7|24741.7|24701.7|24741.7|24701.7|24741.7|24701.7|0
1581459900000|2020-02-11 22:25:00|24740.5|24700.5|24744|24704|24746.4|24706.4|24740.5|24700.5|0
1581460200000|2020-02-11 22:30:00|24743.4|24703.4|24744|24704|24746.4|24706.4|24743.4|24703.4|0
1581461100000|2020-02-11 22:45:00|24745.8|24705.8|24745.8|24705.8|24745.8|24705.8|24745.8|24705.8|0
1581461400000|2020-02-11 22:50:00|24747|24707|24746.4|24706.4|24747|24707|24745.8|24705.8|0
1581461700000|2020-02-11 22:55:00|24747|24707|24747|24707|24748.1|24708.1|24746.4|24706.4|0
1581462000000|2020-02-11 23:00:00|24748|24708|24754.8|24714.8|24760|24720|24747.3|24707.3|0
1581462300000|2020-02-11 23:05:00|24755|24715|24760.8|24720.8|24762.1|24722.1|24755|24715|0
1581462600000|2020-02-11 23:10:00|24760.6|24720.6|24762.1|24722.1|24762.1|24722.1|24757|24717|0
1581462900000|2020-02-11 23:15:00|24762|24722|24762.1|24722.1|24762.1|24722.1|24759.6|24719.6|0
1581463200000|2020-02-11 23:20:00|24762|24722|24760.8|24720.8|24762.1|24722.1|24759.5|24719.5|0
1581463500000|2020-02-11 23:25:00|24760.7|24720.7|24762.1|24722.1|24762.1|24722.1|24758.9|24718.9|0
1581463800000|2020-02-11 23:30:00|24762|24722|24760.8|24720.8|24762|24722|24758.9|24718.9|0
1581464100000|2020-02-11 23:35:00|24760.7|24720.7|24768.6|24728.6|24768.6|24728.6|24758.9|24718.9|0
1581464400000|2020-02-11 23:40:00|24767.3|24727.3|24764.7|24724.7|24768.6|24728.6|24764.5|24724.5|0
1581464700000|2020-02-11 23:45:00|24766.3|24726.3|24760|24720|24766.3|24726.3|24751.6|24711.6|0
1581465000000|2020-02-11 23:50:00|24760.1|24720.1|24756.2|24716.2|24761.3|24721.3|24756.2|24716.2|0
1581465300000|2020-02-11 23:55:00|24757.3|24717.3|24756.2|24716.2|24759.8|24719.8|24756.2|24716.2|0
1581465600000|2020-02-12 00:00:00|24756|24716|24743.2|24703.2|24766.5|24726.5|24743.2|24703.2|0
1581465900000|2020-02-12 00:05:00|24743.1|24703.1|24744.9|24704.9|24748.2|24708.2|24730.1|24690.1|0
1581466200000|2020-02-12 00:10:00|24744.8|24704.8|24746|24706|24747.4|24707.4|24735.8|24695.8|0
1581466500000|2020-02-12 00:15:00|24746.1|24706.1|24724.5|24684.5|24746.6|24706.6|24721.2|24681.2|0
1581466800000|2020-02-12 00:20:00|24724.6|24684.6|24711.8|24671.8|24724.6|24684.6|24711.8|24671.8|0
1581467100000|2020-02-12 00:25:00|24711.9|24671.9|24712|24672|24724.6|24684.6|24705.7|24665.7|0
1581467400000|2020-02-12 00:30:00|24711.9|24671.9|24699.5|24659.5|24712|24672|24699.4|24659.4|0
1581467700000|2020-02-12 00:35:00|24699.4|24659.4|24703.7|24663.7|24710.2|24670.2|24697.6|24657.6|0
1581468000000|2020-02-12 00:40:00|24701.5|24661.5|24703.8|24663.8|24703.9|24663.9|24697.6|24657.6|0
1581468300000|2020-02-12 00:45:00|24703.7|24663.7|24690.6|24650.6|24703.9|24663.9|24690.6|24650.6|0
1581468600000|2020-02-12 00:50:00|24690.7|24650.7|24697.2|24657.2|24703.6|24663.6|24690.7|24650.7|0
1581468900000|2020-02-12 00:55:00|24697.3|24657.3|24703.8|24663.8|24703.8|24663.8|24697.3|24657.3|0
1581469200000|2020-02-12 01:00:00|24703.7|24663.7|24716.7|24676.7|24723|24683|24703.7|24663.7|0
1581469500000|2020-02-12 01:05:00|24717|24677|24716.7|24676.7|24723.1|24683.1|24710.5|24670.5|0
1581469800000|2020-02-12 01:10:00|24714.1|24674.1|24729.1|24689.1|24729.2|24689.2|24710.3|24670.3|0
1581470100000|2020-02-12 01:15:00|24729|24689|24722.9|24682.9|24729|24689|24716.6|24676.6|0
1581470400000|2020-02-12 01:20:00|24722.8|24682.8|24724.8|24684.8|24729.2|24689.2|24722.6|24682.6|0
1581470700000|2020-02-12 01:25:00|24722.9|24682.9|24716.3|24676.3|24726|24686|24710.1|24670.1|0
1581471000000|2020-02-12 01:30:00|24716.2|24676.2|24703.4|24663.4|24716.5|24676.5|24703.4|24663.4|0
1581471300000|2020-02-12 01:35:00|24703.5|24663.5|24709.9|24669.9|24709.9|24669.9|24703.3|24663.3|0
1581471600000|2020-02-12 01:40:00|24709.8|24669.8|24722.6|24682.6|24729|24689|24709.8|24669.8|0
1581471900000|2020-02-12 01:45:00|24725.7|24685.7|24728.7|24688.7|24735.1|24695.1|24722.6|24682.6|0
1581472200000|2020-02-12 01:50:00|24728.8|24688.8|24716.3|24676.3|24728.8|24688.8|24710|24670|0
1581472500000|2020-02-12 01:55:00|24716.2|24676.2|24722.6|24682.6|24725.8|24685.8|24710.1|24670.1|0
1581472800000|2020-02-12 02:00:00|24722.5|24682.5|24728.9|24688.9|24735.2|24695.2|24722.5|24682.5|0
1581473100000|2020-02-12 02:05:00|24729|24689|24722.5|24682.5|24729|24689|24722.5|24682.5|0
1581473400000|2020-02-12 02:10:00|24722.6|24682.6|24722.5|24682.5|24722.6|24682.6|24722.4|24682.4|0
1581473700000|2020-02-12 02:15:00|24722.6|24682.6|24722.6|24682.6|24728.8|24688.8|24722.4|24682.4|0
1581474000000|2020-02-12 02:20:00|24722.5|24682.5|24728.8|24688.8|24728.9|24688.9|24716.4|24676.4|0
1581474300000|2020-02-12 02:25:00|24728.9|24688.9|24732.1|24692.1|24735.2|24695.2|24728.7|24688.7|0
1581474600000|2020-02-12 02:30:00|24735.1|24695.1|24735.3|24695.3|24741.4|24701.4|24735.1|24695.1|0
1581474900000|2020-02-12 02:35:00|24735.2|24695.2|24735.3|24695.3|24741.4|24701.4|24735.1|24695.1|0
1581475200000|2020-02-12 02:40:00|24735.2|24695.2|24728.9|24688.9|24735.3|24695.3|24722.7|24682.7|0
1581475500000|2020-02-12 02:45:00|24729|24689|24728.9|24688.9|24729.2|24689.2|24728.8|24688.8|0
1581475800000|2020-02-12 02:50:00|24728.8|24688.8|24728.4|24688.4|24728.8|24688.8|24722.2|24682.2|0
1581476100000|2020-02-12 02:55:00|24728.5|24688.5|24728.6|24688.6|24731.7|24691.7|24728.4|24688.4|0
1581476400000|2020-02-12 03:00:00|24729.8|24689.8|24734.8|24694.8|24734.9|24694.9|24728.5|24688.5|0
1581476700000|2020-02-12 03:05:00|24734.9|24694.9|24741.1|24701.1|24741.1|24701.1|24734.8|24694.8|0
1581477000000|2020-02-12 03:10:00|24741.2|24701.2|24734.9|24694.9|24741.2|24701.2|24734.7|24694.7|0
1581477300000|2020-02-12 03:15:00|24735|24695|24741.1|24701.1|24741.1|24701.1|24734.8|24694.8|0
1581477600000|2020-02-12 03:20:00|24741.2|24701.2|24741.2|24701.2|24741.3|24701.3|24734.9|24694.9|0
1581477900000|2020-02-12 03:25:00|24741.3|24701.3|24747.4|24707.4|24747.5|24707.5|24741.1|24701.1|0
1581478200000|2020-02-12 03:30:00|24747.5|24707.5|24747.6|24707.6|24753.7|24713.7|24747.4|24707.4|0
1581478500000|2020-02-12 03:35:00|24747.7|24707.7|24747.6|24707.6|24747.8|24707.8|24747.6|24707.6|0
1581478800000|2020-02-12 03:40:00|24747.7|24707.7|24747.6|24707.6|24747.7|24707.7|24741.5|24701.5|0
1581479100000|2020-02-12 03:45:00|24747.7|24707.7|24747.8|24707.8|24747.8|24707.8|24747.6|24707.6|0
1581479400000|2020-02-12 03:50:00|24747.9|24707.9|24748.1|24708.1|24754.2|24714.2|24747.8|24707.8|0
1581479700000|2020-02-12 03:55:00|24748|24708|24744.8|24704.8|24748.1|24708.1|24742|24702|0
1581480000000|2020-02-12 04:00:00|24741.8|24701.8|24741.7|24701.7|24747.9|24707.9|24741.7|24701.7|0
1581480300000|2020-02-12 04:05:00|24741.6|24701.6|24741.8|24701.8|24741.8|24701.8|24741.6|24701.6|0
1581480600000|2020-02-12 04:10:00|24741.9|24701.9|24741.8|24701.8|24741.9|24701.9|24741.7|24701.7|0
1581480900000|2020-02-12 04:15:00|24741.7|24701.7|24741.8|24701.8|24741.8|24701.8|24741.7|24701.7|0
1581481200000|2020-02-12 04:20:00|24741.9|24701.9|24748.2|24708.2|24748.3|24708.3|24741.8|24701.8|0
1581481500000|2020-02-12 04:25:00|24748.1|24708.1|24754.4|24714.4|24754.4|24714.4|24748|24708|0
1581481800000|2020-02-12 04:30:00|24754.3|24714.3|24748|24708|24754.3|24714.3|24748|24708|0
1581482100000|2020-02-12 04:35:00|24748.1|24708.1|24748.1|24708.1|24754.2|24714.2|24748|24708|0
1581482400000|2020-02-12 04:40:00|24748.2|24708.2|24754.3|24714.3|24754.4|24714.4|24748.2|24708.2|0
1581482700000|2020-02-12 04:45:00|24754.4|24714.4|24760.9|24720.9|24766.9|24726.9|24754.3|24714.3|0
1581483000000|2020-02-12 04:50:00|24760.8|24720.8|24760.9|24720.9|24760.9|24720.9|24760.7|24720.7|0
1581483300000|2020-02-12 04:55:00|24760.8|24720.8|24760.8|24720.8|24760.8|24720.8|24760.7|24720.7|0
1581483600000|2020-02-12 05:00:00|24760.7|24720.7|24773.3|24733.3|24773.5|24733.5|24760.6|24720.6|0
1581483900000|2020-02-12 05:05:00|24773.4|24733.4|24773.3|24733.3|24779.7|24739.7|24773.3|24733.3|0
1581484200000|2020-02-12 05:10:00|24773.2|24733.2|24773.2|24733.2|24773.5|24733.5|24773.2|24733.2|0
1581484500000|2020-02-12 05:15:00|24773.3|24733.3|24773.1|24733.1|24773.4|24733.4|24766.8|24726.8|0
1581484800000|2020-02-12 05:20:00|24773.2|24733.2|24772.7|24732.7|24773.2|24733.2|24766.9|24726.9|0
1581485100000|2020-02-12 05:25:00|24772.5|24732.5|24766.1|24726.1|24772.6|24732.6|24766.1|24726.1|0
1581485400000|2020-02-12 05:30:00|24766|24726|24772.3|24732.3|24772.4|24732.4|24766|24726|0
1581485700000|2020-02-12 05:35:00|24772.4|24732.4|24772.7|24732.7|24772.7|24732.7|24766.1|24726.1|0
1581486000000|2020-02-12 05:40:00|24772.6|24732.6|24778.9|24738.9|24778.9|24738.9|24772.5|24732.5|0
1581486300000|2020-02-12 05:45:00|24778.8|24738.8|24778.6|24738.6|24778.9|24738.9|24778.6|24738.6|0
1581486600000|2020-02-12 05:50:00|24778.7|24738.7|24784.9|24744.9|24784.9|24744.9|24778.6|24738.6|0
1581486900000|2020-02-12 05:55:00|24784.8|24744.8|24792.9|24752.9|24799.3|24759.3|24784.8|24744.8|0
1581487200000|2020-02-12 06:00:00|24793|24753|24799.6|24759.6|24799.6|24759.6|24786.8|24746.8|0
1581487500000|2020-02-12 06:05:00|24799.5|24759.5|24799.8|24759.8|24799.8|24759.8|24799.5|24759.5|0
1581487800000|2020-02-12 06:10:00|24799.7|24759.7|24793.3|24753.3|24812.2|24772.2|24793.3|24753.3|0
1581488100000|2020-02-12 06:15:00|24793.2|24753.2|24793.4|24753.4|24796.4|24756.4|24787.1|24747.1|0
1581488400000|2020-02-12 06:20:00|24794.6|24754.6|24793.5|24753.5|24799.8|24759.8|24793.5|24753.5|0
1581488700000|2020-02-12 06:25:00|24793.6|24753.6|24787.1|24747.1|24793.6|24753.6|24786.9|24746.9|0
1581489000000|2020-02-12 06:30:00|24787.2|24747.2|24787.2|24747.2|24787.2|24747.2|24787|24747|0
1581489300000|2020-02-12 06:35:00|24787.1|24747.1|24780.8|24740.8|24787.2|24747.2|24780.7|24740.7|0
1581489600000|2020-02-12 06:40:00|24780.9|24740.9|24786.8|24746.8|24787|24747|24780.8|24740.8|0
1581489900000|2020-02-12 06:45:00|24786.9|24746.9|24793|24753|24793.1|24753.1|24786.8|24746.8|0
1581490200000|2020-02-12 06:50:00|24792.9|24752.9|24786.8|24746.8|24793|24753|24783.8|24743.8|0
1581490500000|2020-02-12 06:55:00|24786.7|24746.7|24786.9|24746.9|24786.9|24746.9|24780.6|24740.6|0
1581490800000|2020-02-12 07:00:00|24786.8|24746.8|24798.8|24758.8|24818|24778|24786.8|24746.8|0
1581491100000|2020-02-12 07:05:00|24796.5|24756.5|24792.8|24752.8|24799.1|24759.1|24786.6|24746.6|0
1581491400000|2020-02-12 07:10:00|24789.8|24749.8|24780.4|24740.4|24792.7|24752.7|24774.2|24734.2|0
1581491700000|2020-02-12 07:15:00|24780.3|24740.3|24788.7|24748.7|24788.7|24748.7|24780.3|24740.3|0
1581492000000|2020-02-12 07:20:00|24786.4|24746.4|24782.5|24742.5|24788.7|24748.7|24782.4|24742.4|0
1581492300000|2020-02-12 07:25:00|24782.6|24742.6|24788.7|24748.7|24794.8|24754.8|24782.4|24742.4|0
1581492600000|2020-02-12 07:30:00|24788.6|24748.6|24788.9|24748.9|24788.9|24748.9|24782.4|24742.4|0
1581492900000|2020-02-12 07:35:00|24788.8|24748.8|24788.8|24748.8|24789|24749|24782.6|24742.6|0
1581493200000|2020-02-12 07:40:00|24788.9|24748.9|24788.7|24748.7|24789.1|24749.1|24782.5|24742.5|0
1581493500000|2020-02-12 07:45:00|24786.4|24746.4|24770.1|24730.1|24786.4|24746.4|24770|24730|0
1581493800000|2020-02-12 07:50:00|24770|24730|24763.9|24723.9|24770|24730|24757.6|24717.6|0
1581494100000|2020-02-12 07:55:00|24766.2|24726.2|24757.8|24717.8|24770.1|24730.1|24757.5|24717.5|0
1581494400000|2020-02-12 08:00:00|24760.1|24720.1|24744.6|24729.6|24789|24759.6|24744.6|24717.7|366
1581494700000|2020-02-12 08:05:00|24742.1|24727.1|24797.1|24782.1|24804.6|24789.6|24739.6|24724.6|544
1581495000000|2020-02-12 08:10:00|24799.6|24784.6|24784.6|24769.6|24804.6|24789.6|24764.6|24749.6|373
1581495300000|2020-02-12 08:15:00|24787.1|24772.1|24789.6|24774.6|24794.6|24779.6|24779.6|24764.6|225
1581495600000|2020-02-12 08:20:00|24784.6|24769.6|24812.1|24797.1|24819.6|24804.6|24779.6|24764.6|254
1581495900000|2020-02-12 08:25:00|24814.6|24799.6|24824.6|24809.6|24839.6|24824.6|24809.6|24794.6|354
1581496200000|2020-02-12 08:30:00|24819.6|24804.6|24844.6|24829.6|24849.6|24834.6|24817.1|24802.1|478
1581496500000|2020-02-12 08:35:00|24847.1|24832.1|24824.6|24809.6|24854.6|24839.6|24819.6|24804.6|498
1581496800000|2020-02-12 08:40:00|24824.9|24809.9|24839.9|24824.9|24844.9|24829.9|24824.9|24809.9|136
1581497100000|2020-02-12 08:45:00|24837.4|24822.4|24839.9|24824.9|24852.4|24837.4|24832.4|24817.4|172
1581497400000|2020-02-12 08:50:00|24837.4|24822.4|24844.9|24829.9|24849.9|24834.9|24834.9|24819.9|102
1581497700000|2020-02-12 08:55:00|24849.9|24834.9|24844.9|24829.9|24849.9|24834.9|24834.9|24819.9|103
1581498000000|2020-02-12 09:00:00|24847.4|24832.4|24819.9|24804.9|24847.4|24832.4|24819.9|24804.9|192
1581498300000|2020-02-12 09:05:00|24822.4|24807.4|24809.9|24794.9|24824.9|24809.9|24802.4|24787.4|220
1581498600000|2020-02-12 09:10:00|24812.4|24797.4|24819.9|24804.9|24819.9|24804.9|24809.9|24794.9|56
1581498900000|2020-02-12 09:15:00|24817.4|24802.4|24834.9|24819.9|24839.9|24824.9|24814.9|24799.9|116
1581499200000|2020-02-12 09:20:00|24839.9|24824.9|24844.9|24829.9|24854.9|24839.9|24834.9|24819.9|131
1581499500000|2020-02-12 09:25:00|24849.9|24834.9|24844.9|24829.9|24852.4|24837.4|24839.9|24824.9|136
1581499800000|2020-02-12 09:30:00|24849.9|24834.9|24844.9|24829.9|24859.9|24844.9|24839.9|24824.9|315
1581500100000|2020-02-12 09:35:00|24849.9|24834.9|24854.9|24839.9|24859.9|24844.9|24844.9|24829.9|99
1581500400000|2020-02-12 09:40:00|24857.4|24842.4|24859.9|24844.9|24869.9|24854.9|24849.9|24834.9|222
1581500700000|2020-02-12 09:45:00|24862.4|24847.4|24859.9|24844.9|24864.9|24849.9|24844.9|24829.9|87
1581501000000|2020-02-12 09:50:00|24857.4|24842.4|24839.9|24824.9|24859.9|24844.9|24829.9|24814.9|105
1581501300000|2020-02-12 09:55:00|24842.4|24827.4|24812.4|24797.4|24844.9|24829.9|24809.9|24794.9|157
1581501600000|2020-02-12 10:00:00|24809.9|24794.9|24789.9|24774.9|24812.4|24797.4|24789.9|24774.9|209
1581501900000|2020-02-12 10:05:00|24794.9|24779.9|24814.9|24799.9|24819.9|24804.9|24794.9|24779.9|146
1581502200000|2020-02-12 10:10:00|24809.9|24794.9|24804.9|24789.9|24814.9|24799.9|24799.9|24784.9|67
1581502500000|2020-02-12 10:15:00|24807.4|24792.4|24829.9|24814.9|24829.9|24814.9|24804.9|24789.9|75
1581502800000|2020-02-12 10:20:00|24832.4|24817.4|24834.9|24819.9|24839.9|24824.9|24824.9|24809.9|93
1581503100000|2020-02-12 10:25:00|24837.4|24822.4|24839.9|24824.9|24839.9|24824.9|24824.9|24809.9|65
1581503400000|2020-02-12 10:30:00|24844.9|24829.9|24854.9|24839.9|24854.9|24839.9|24834.9|24819.9|471
1581503700000|2020-02-12 10:35:00|24859.9|24844.9|24859.9|24844.9|24867.4|24852.4|24854.9|24839.9|147
1581504000000|2020-02-12 10:40:00|24854.9|24839.9|24854.9|24839.9|24864.9|24849.9|24849.9|24834.9|92
1581504300000|2020-02-12 10:45:00|24857.4|24842.4|24869.9|24854.9|24872.4|24857.4|24854.9|24839.9|1140
1581504600000|2020-02-12 10:50:00|24867.4|24852.4|24869.9|24854.9|24874.9|24859.9|24864.9|24849.9|332
1581504900000|2020-02-12 10:55:00|24874.9|24859.9|24879.9|24864.9|24879.9|24864.9|24869.9|24854.9|37
1581505200000|2020-02-12 11:00:00|24874.9|24859.9|24889.9|24874.9|24894.9|24879.9|24874.9|24859.9|129
1581505500000|2020-02-12 11:05:00|24892.4|24877.4|24884.9|24869.9|24899.9|24884.9|24884.9|24869.9|128
1581505800000|2020-02-12 11:10:00|24887.4|24872.4|24889.9|24874.9|24894.9|24879.9|24884.9|24869.9|172
1581506100000|2020-02-12 11:15:00|24892.4|24877.4|24899.9|24884.9|24904.9|24889.9|24889.9|24874.9|87
1581506400000|2020-02-12 11:20:00|24902.4|24887.4|24894.9|24879.9|24904.9|24889.9|24894.9|24879.9|79
1581506700000|2020-02-12 11:25:00|24889.9|24874.9|24894.9|24879.9|24904.9|24889.9|24884.9|24869.9|132
1581507000000|2020-02-12 11:30:00|24892.4|24877.4|24884.9|24869.9|24897.4|24882.4|24884.9|24869.9|51
1581507300000|2020-02-12 11:35:00|24887.4|24872.4|24884.9|24869.9|24887.4|24872.4|24879.9|24864.9|57
1581507600000|2020-02-12 11:40:00|24882.4|24867.4|24879.9|24864.9|24884.9|24869.9|24877.4|24862.4|74
1581507900000|2020-02-12 11:45:00|24874.9|24859.9|24864.9|24849.9|24874.9|24859.9|24864.9|24849.9|36
1581508200000|2020-02-12 11:50:00|24869.9|24854.9|24859.9|24844.9|24869.9|24854.9|24859.9|24844.9|56
1581508500000|2020-02-12 11:55:00|24864.9|24849.9|24864.9|24849.9|24869.9|24854.9|24859.9|24844.9|57
1581508800000|2020-02-12 12:00:00|24869.9|24854.9|24874.9|24859.9|24874.9|24859.9|24864.9|24849.9|65
1581509100000|2020-02-12 12:05:00|24872.4|24857.4|24862.4|24847.4|24874.9|24859.9|24859.9|24844.9|39
1581509400000|2020-02-12 12:10:00|24859.9|24844.9|24864.9|24849.9|24874.9|24859.9|24859.9|24844.9|71
1581509700000|2020-02-12 12:15:00|24869.9|24854.9|24864.9|24849.9|24869.9|24854.9|24862.4|24847.4|38
1581510000000|2020-02-12 12:20:00|24862.4|24847.4|24862.4|24847.4|24869.9|24854.9|24859.9|24844.9|41
1581510300000|2020-02-12 12:25:00|24864.9|24849.9|24859.9|24844.9|24869.9|24854.9|24859.9|24844.9|65
1581510600000|2020-02-12 12:30:00|24854.9|24839.9|24859.9|24844.9|24864.9|24849.9|24854.9|24839.9|37
1581510900000|2020-02-12 12:35:00|24862.4|24847.4|24859.9|24844.9|24864.9|24849.9|24854.9|24839.9|55
1581511200000|2020-02-12 12:40:00|24859|24844|24864|24849|24864|24849|24854|24839|39
1581511500000|2020-02-12 12:45:00|24869|24854|24854|24839|24869|24854|24849|24834|87
1581511800000|2020-02-12 12:50:00|24856.5|24841.5|24861.5|24846.5|24864|24849|24854|24839|25
1581512100000|2020-02-12 12:55:00|24864|24849|24869|24854|24869|24854|24859|24844|41
1581512400000|2020-02-12 13:00:00|24866.5|24851.5|24864|24849|24869|24854|24859|24844|32
1581512700000|2020-02-12 13:05:00|24866.5|24851.5|24879|24864|24879|24864|24866.5|24851.5|23
1581513000000|2020-02-12 13:10:00|24884|24869|24879|24864|24884|24869|24879|24864|103
1581513300000|2020-02-12 13:15:00|24881.5|24866.5|24869|24854|24884|24869|24869|24854|50
1581513600000|2020-02-12 13:20:00|24864|24849|24869|24854|24869|24854|24864|24849|39
1581513900000|2020-02-12 13:25:00|24864|24849|24854|24839|24869|24854|24854|24839|88
1581514200000|2020-02-12 13:30:00|24851.5|24836.5|24859|24844|24861.5|24846.5|24844|24829|85
1581514500000|2020-02-12 13:35:00|24856.5|24841.5|24839|24824|24859|24844|24839|24824|44
1581514800000|2020-02-12 13:40:00|24844|24829|24841.5|24826.5|24844|24829|24836.5|24821.5|79
1581515100000|2020-02-12 13:45:00|24844|24829|24854|24839|24854|24839|24834|24819|47
1581515400000|2020-02-12 13:50:00|24856.5|24841.5|24864|24849|24869|24854|24854|24839|55
1581515700000|2020-02-12 13:55:00|24866.5|24851.5|24859|24844|24869|24854|24854|24839|204
1581516000000|2020-02-12 14:00:00|24861.5|24846.5|24884|24869|24884|24869|24859|24844|336
1581516300000|2020-02-12 14:05:00|24881.5|24866.5|24869|24854|24889|24874|24869|24854|163
1581516600000|2020-02-12 14:10:00|24866.5|24851.5|24874|24859|24874|24859|24859|24844|68
1581516900000|2020-02-12 14:15:00|24876.5|24861.5|24889|24874|24899|24884|24876.5|24861.5|212
1581517200000|2020-02-12 14:20:00|24891.5|24876.5|24886.5|24871.5|24894|24879|24884|24869|73
1581517500000|2020-02-12 14:25:00|24884|24869|24874|24859|24889|24874|24874|24859|46
1581517800000|2020-02-12 14:30:00|24871.5|24856.5|24899|24884|24904|24889|24869|24854|184
1581518100000|2020-02-12 14:35:00|24904|24889|24909|24894|24909|24894|24884|24869|305
1581518400000|2020-02-12 14:40:00|24904|24889|24899|24884|24909|24894|24894|24879|142
1581518700000|2020-02-12 14:45:00|24896.5|24881.5|24884|24869|24896.5|24881.5|24879|24864|72
1581519000000|2020-02-12 14:50:00|24889|24874|24884|24869|24894|24879|24884|24869|52
1581519300000|2020-02-12 14:55:00|24881.5|24866.5|24884|24869|24884|24869|24874|24859|80
1581519600000|2020-02-12 15:00:00|24879|24864|24884|24869|24894|24879|24879|24864|111
1581519900000|2020-02-12 15:05:00|24886.5|24871.5|24899|24884|24899|24884|24879|24864|257
1581520200000|2020-02-12 15:10:00|24896.7|24881.7|24891.7|24876.7|24896.7|24881.7|24886.7|24871.7|166
1581520500000|2020-02-12 15:15:00|24889.2|24874.2|24876.7|24861.7|24891.7|24876.7|24871.7|24856.7|107
1581520800000|2020-02-12 15:20:00|24871.7|24856.7|24871.7|24856.7|24876.7|24861.7|24856.7|24841.7|142
1581521100000|2020-02-12 15:25:00|24869.2|24854.2|24861.7|24846.7|24871.7|24856.7|24856.7|24841.7|102
1581521400000|2020-02-12 15:30:00|24856.7|24841.7|24859.2|24844.2|24876.7|24861.7|24856.7|24841.7|86
1581521700000|2020-02-12 15:35:00|24861.7|24846.7|24871.7|24856.7|24874.2|24859.2|24861.7|24846.7|55
1581522000000|2020-02-12 15:40:00|24876.7|24861.7|24851.7|24836.7|24876.7|24861.7|24846.7|24831.7|252
1581522300000|2020-02-12 15:45:00|24849.2|24834.2|24869.2|24854.2|24871.7|24856.7|24846.7|24831.7|95
1581522600000|2020-02-12 15:50:00|24866.7|24851.7|24871.7|24856.7|24876.7|24861.7|24866.7|24851.7|106
1581522900000|2020-02-12 15:55:00|24874.2|24859.2|24871.7|24856.7|24874.2|24859.2|24861.7|24846.7|100
1581523200000|2020-02-12 16:00:00|24869.2|24854.2|24871.7|24856.7|24876.7|24861.7|24861.7|24846.7|125
1581523500000|2020-02-12 16:05:00|24874.2|24859.2|24871.7|24856.7|24876.7|24861.7|24866.7|24851.7|119
1581523800000|2020-02-12 16:10:00|24866.7|24851.7|24861.7|24846.7|24871.7|24856.7|24861.7|24846.7|143
1581524100000|2020-02-12 16:15:00|24864.2|24849.2|24871.7|24856.7|24876.7|24861.7|24861.7|24846.7|147
1581524400000|2020-02-12 16:20:00|24869.2|24854.2|24881.7|24866.7|24881.7|24866.7|24869.2|24854.2|195
1581524700000|2020-02-12 16:25:00|24876.7|24861.7|24881.7|24866.7|24881.7|24866.7|24876.7|24861.7|282
1581525000000|2020-02-12 16:30:00|24876.7|24861.7|24876.7|24861.7|24881.7|24866.7|24866.7|24851.7|472
1581525300000|2020-02-12 16:35:00|24874.2|24859.2|24881.7|24866.7|24886.7|24871.7|24871.7|24856.7|322
1581525600000|2020-02-12 16:40:00|24884.2|24869.2|24871.7|24856.7|24886.7|24871.7|24864.2|24849.2|146
1581525900000|2020-02-12 16:45:00|24869.2|24854.2|24874.2|24859.2|24876.7|24861.7|24866.7|24851.7|45
1581526200000|2020-02-12 16:50:00|24879.2|24854.2|24889.2|24869.2|24889.2|24869.2|24879.2|24854.2|47
1581526500000|2020-02-12 16:55:00|24884.2|24864.2|24889.2|24869.2|24889.2|24869.2|24884.2|24864.2|23
1581526800000|2020-02-12 17:00:00|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|3
1581527100000|2020-02-12 17:05:00|24899.2|24879.2|24899.2|24879.2|24899.2|24884.2|24889.2|24869.2|78
1581527400000|2020-02-12 17:10:00|24894.2|24874.2|24899.2|24874.2|24899.2|24879.2|24889.2|24869.2|21
1581527700000|2020-02-12 17:15:00|24904.2|24879.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|5
1581528000000|2020-02-12 17:20:00||24874.2||24879.2||24879.2||24874.2|2
1581528600000|2020-02-12 17:30:00|24894.2|24874.2|24899.2|24879.2|24899.2|24879.2|24894.2|24874.2|24
1581528900000|2020-02-12 17:35:00|24904.2|24884.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|21
1581529200000|2020-02-12 17:40:00||24874.2||24879.2||24879.2||24874.2|0
1581529500000|2020-02-12 17:45:00||24874.2||24879.2||24879.2||24874.2|3
1581529800000|2020-02-12 17:50:00|24894.2|24874.2|24894.2|24874.2|24899.2|24879.2|24894.2|24874.2|0
1581530100000|2020-02-12 17:55:00|24899.2|24879.2|24899.2|24874.2|24899.2|24879.2|24894.2|24874.2|9
1581530400000|2020-02-12 18:00:00|24894.2|24879.2|24894.2|24874.2|24899.2|24879.2|24894.2|24874.2|9
1581530700000|2020-02-12 18:05:00|24889.2|24869.2|24894.2|24874.2|24894.2|24874.2|24889.2|24869.2|8
1581531000000|2020-02-12 18:10:00|24889.2|24869.2|24894.2|24874.2|24894.2|24874.2|24889.2|24869.2|15
1581531300000|2020-02-12 18:15:00|24889.2|24869.2|24894.2|24869.2|24894.2|24874.2|24889.2|24869.2|5
1581531600000|2020-02-12 18:20:00|24889.2|24864.2|24889.2|24869.2|24894.2|24869.2|24884.2|24864.2|0
1581531900000|2020-02-12 18:25:00|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|1
1581532200000|2020-02-12 18:30:00|24899.2||24899.2||24899.2||24899.2||9
1581532500000|2020-02-12 18:35:00|24894.2|24879.2|24899.2|24879.2|24899.2|24879.2|24894.2|24874.2|10
1581532800000|2020-02-12 18:40:00|24904.2|24884.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|18
1581533100000|2020-02-12 18:45:00|||||||||10
1581533400000|2020-02-12 18:50:00||24874.2||24874.2||24874.2||24874.2|1
1581533700000|2020-02-12 18:55:00|24904.2|24879.2|24904.2|24879.2|24904.2|24884.2|24904.2|24874.2|17
1581534000000|2020-02-12 19:00:00|24909.2|24884.2|24914.2|24894.2|24919.2|24899.2|24904.2|24884.2|68
1581534300000|2020-02-12 19:05:00|24919.2|24899.2|24924.2|24904.2|24924.2|24904.2|24919.2|24899.2|42
1581534600000|2020-02-12 19:10:00|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24924.2|24904.2|43
1581534900000|2020-02-12 19:15:00|24934.2|24914.2|24934.2|24909.2|24934.2|24914.2|24929.2|24909.2|27
1581535200000|2020-02-12 19:20:00|24929.2|24914.2|24934.2|24914.2|24939.2|24919.2|24929.2|24914.2|39
1581535500000|2020-02-12 19:25:00|24939.2|24919.2|24931.7|24916.7|24939.2|24919.2|24931.7|24905.2|28
1581535800000|2020-02-12 19:30:00|24944.1|24904.1|24944.3|24904.3|24944.5|24904.5|24944.1|24904.1|0
1581536100000|2020-02-12 19:35:00|24944.2|24904.2|24950.7|24910.7|24951.1|24911.1|24944.2|24904.2|0
1581536400000|2020-02-12 19:40:00|24950.6|24910.6|24950.6|24910.6|24950.8|24910.8|24950.5|24910.5|0
1581536700000|2020-02-12 19:45:00|24950.7|24910.7|24957.5|24917.5|24957.5|24917.5|24950.7|24910.7|0
1581537000000|2020-02-12 19:50:00|24957.8|24917.8|24951.3|24911.3|24957.9|24917.9|24951.3|24911.3|0
1581537300000|2020-02-12 19:55:00|24951.2|24911.2|24945.2|24905.2|24951.5|24911.5|24944.9|24904.9|0
1581537600000|2020-02-12 20:00:00|24945.3|24905.3|24951.8|24911.8|24952|24912|24945.1|24905.1|0
1581537900000|2020-02-12 20:05:00|24951.7|24911.7|24945.1|24905.1|24952|24912|24944.9|24904.9|0
1581538200000|2020-02-12 20:10:00|24945|24905|24932.6|24892.6|24945.1|24905.1|24932.1|24892.1|0
1581538500000|2020-02-12 20:15:00|24932.7|24892.7|24932.9|24892.9|24932.9|24892.9|24926.2|24886.2|0
1581538800000|2020-02-12 20:20:00|24933|24893|24945.6|24905.6|24945.6|24905.6|24932.9|24892.9|0
1581539100000|2020-02-12 20:25:00|24945.5|24905.5|24951.5|24911.5|24951.7|24911.7|24945.5|24905.5|0
1581539400000|2020-02-12 20:30:00|24951.4|24911.4|24951.8|24911.8|24951.8|24911.8|24944.9|24904.9|0
1581539700000|2020-02-12 20:35:00|24951.9|24911.9|24947.4|24907.4|24958.3|24918.3|24947.2|24907.2|0
1581540000000|2020-02-12 20:40:00|24947.5|24907.5|24960|24920|24960|24920|24947.3|24907.3|0
1581540300000|2020-02-12 20:45:00|24959.9|24919.9|24960|24920|24966.6|24926.6|24959.8|24919.8|0
1581540600000|2020-02-12 20:50:00|24960.3|24920.3|24961.1|24921.1|24966.8|24926.8|24960.3|24920.3|0
1581540900000|2020-02-12 20:55:00|24961|24921|24948.4|24908.4|24961.1|24921.1|24948.2|24908.2|0
1581541200000|2020-02-12 21:00:00|24948.5|24908.5|24948.2|24908.2|24965|24925|24946.3|24906.3|0
1581541500000|2020-02-12 21:05:00|24948.4|24908.4|24953.4|24913.4|24956.6|24916.6|24945|24905|0
1581541800000|2020-02-12 21:10:00|24953.5|24913.5|24970.1|24930.1|24972|24932|24951.6|24911.6|0
1581542100000|2020-02-12 21:15:00|24969.5|24929.5|24969.5|24929.5|24970.7|24930.7|24968.9|24928.9|0
1581542400000|2020-02-12 21:20:00|24968.9|24928.9|24968.9|24928.9|24970.7|24930.7|24968.4|24928.4|0
1581542700000|2020-02-12 21:25:00|24968.4|24928.4|24967.2|24927.2|24969|24929|24966.1|24926.1|0
1581543000000|2020-02-12 21:30:00|24967.1|24927.1|24968.9|24928.9|24970.2|24930.2|24965.6|24925.6|0
1581543300000|2020-02-12 21:35:00|24968.7|24928.7|24968.9|24928.9|24970.2|24930.2|24966.9|24926.9|0
1581543600000|2020-02-12 21:40:00|24969|24929|24968.9|24928.9|24970.2|24930.2|24966.9|24926.9|0
1581543900000|2020-02-12 21:45:00|24969|24929|24973.4|24933.4|24977.2|24937.2|24968.9|24928.9|0
1581544200000|2020-02-12 21:50:00|24973.6|24933.6|24973.4|24933.4|24975.3|24935.3|24970.2|24930.2|0
1581544500000|2020-02-12 21:55:00|24973.6|24933.6|24976.4|24936.4|24983.3|24943.3|24972.1|24932.1|0
1581544800000|2020-02-12 22:00:00|24977.6|24937.6|24978.7|24938.7|24981.7|24941.7|24975.2|24935.2|0
1581545100000|2020-02-12 22:05:00|24979.3|24939.3|24979.3|24939.3|24979.3|24939.3|24979.3|24939.3|0
1581545400000|2020-02-12 22:10:00|24981.2|24941.2|24981.2|24941.2|24981.8|24941.8|24980.6|24940.6|0
1581545700000|2020-02-12 22:15:00|24980.6|24940.6|24981.2|24941.2|24981.8|24941.8|24980.6|24940.6|0
1581546000000|2020-02-12 22:20:00|24978.4|24938.4|24978.4|24938.4|24978.4|24938.4|24978.4|24938.4|0
1581546300000|2020-02-12 22:25:00|24979|24939|24979.4|24939.4|24979.4|24939.4|24978.4|24938.4|0
1581546600000|2020-02-12 22:30:00|24980|24940|24979.4|24939.4|24981.7|24941.7|24979.4|24939.4|0
1581546900000|2020-02-12 22:35:00|24980|24940|24980|24940|24980|24940|24978.8|24938.8|0
1581547200000|2020-02-12 22:40:00|24979.4|24939.4|24979.4|24939.4|24980|24940|24978.2|24938.2|0
1581547500000|2020-02-12 22:45:00|24980|24940|24980.6|24940.6|24980.6|24940.6|24979.4|24939.4|0
1581547800000|2020-02-12 22:50:00|24981.2|24941.2|24980|24940|24981.2|24941.2|24980|24940|0
1581548100000|2020-02-12 22:55:00|24980.6|24940.6|24980.6|24940.6|24981.7|24941.7|24980|24940|0
1581548400000|2020-02-12 23:00:00|24981|24941|24986.1|24946.1|24989.3|24949.3|24979.6|24939.6|0
1581548700000|2020-02-12 23:05:00|24986|24946|24981|24941|24986.1|24946.1|24977.8|24937.8|0
1581549000000|2020-02-12 23:10:00|24980.9|24940.9|24982.9|24942.9|24982.9|24942.9|24980.3|24940.3|0
1581549300000|2020-02-12 23:15:00|24983|24943|24986.1|24946.1|24986.1|24946.1|24983|24943|0
1581549600000|2020-02-12 23:20:00|24986|24946|24984.2|24944.2|24986.1|24946.1|24984.2|24944.2|0
1581549900000|2020-02-12 23:25:00|24984.1|24944.1|24987.5|24947.5|24989.4|24949.4|24982.9|24942.9|0
1581550200000|2020-02-12 23:30:00|24988.7|24948.7|24991.3|24951.3|24991.9|24951.9|24986.1|24946.1|0
1581550500000|2020-02-12 23:35:00|24991.1|24951.1|24991.3|24951.3|24991.3|24951.3|24989.4|24949.4|0
1581550800000|2020-02-12 23:40:00|24989.4|24949.4|24992.7|24952.7|24993.3|24953.3|24989.4|24949.4|0
1581551100000|2020-02-12 23:45:00|24992.5|24952.5|24929|24889|24994.6|24954.6|24923|24883|0
1581551400000|2020-02-12 23:50:00|24929.1|24889.1|24890.6|24850.6|24968.6|24928.6|24885.4|24845.4|0
1581551700000|2020-02-12 23:55:00|24890.4|24850.4|24895.9|24855.9|24913.8|24873.8|24865.8|24825.8|0
1581552000000|2020-02-13 00:00:00|24896|24856|24905.8|24865.8|24911.9|24871.9|24878.9|24838.9|0
1581552300000|2020-02-13 00:05:00|24907.5|24867.5|24922.4|24882.4|24925.6|24885.6|24903.7|24863.7|0
1581552600000|2020-02-13 00:10:00|24922.5|24882.5|24917.7|24877.7|24925.6|24885.6|24914.6|24874.6|0
1581552900000|2020-02-13 00:15:00|24916.5|24876.5|24897.5|24857.5|24919.8|24879.8|24890.8|24850.8|0
1581553200000|2020-02-13 00:20:00|24897.4|24857.4|24897.3|24857.3|24903.8|24863.8|24891|24851|0
1581553500000|2020-02-13 00:25:00|24897.2|24857.2|24878.1|24838.1|24897.4|24857.4|24878|24838|0
1581553800000|2020-02-13 00:30:00|24878|24838|24890.5|24850.5|24890.6|24850.6|24877.8|24837.8|0
1581554100000|2020-02-13 00:35:00|24890.4|24850.4|24877.2|24837.2|24896.8|24856.8|24877.2|24837.2|0
1581554400000|2020-02-13 00:40:00|24877.3|24837.3|24877.5|24837.5|24877.6|24837.6|24871.1|24831.1|0
1581554700000|2020-02-13 00:45:00|24876.4|24836.4|24881|24841|24884.2|24844.2|24871.1|24831.1|0
1581555000000|2020-02-13 00:50:00|24882.2|24842.2|24878|24838|24884.2|24844.2|24871.5|24831.5|0
1581555300000|2020-02-13 00:55:00|24877.9|24837.9|24881.1|24841.1|24884.2|24844.2|24877.5|24837.5|0
1581555600000|2020-02-13 01:00:00|24881|24841|24890.8|24850.8|24890.9|24850.9|24877.8|24837.8|0
1581555900000|2020-02-13 01:05:00|24890.9|24850.9|24897.2|24857.2|24903.5|24863.5|24890.6|24850.6|0
1581556200000|2020-02-13 01:10:00|24899.6|24859.6|24903.1|24863.1|24906.5|24866.5|24893.9|24853.9|0
1581556500000|2020-02-13 01:15:00|24903|24863|24903.3|24863.3|24903.6|24863.6|24896.8|24856.8|0
1581556800000|2020-02-13 01:20:00|24903.2|24863.2|24909.7|24869.7|24909.7|24869.7|24896.9|24856.9|0
1581557100000|2020-02-13 01:25:00|24909.8|24869.8|24915.8|24875.8|24928.6|24888.6|24909.6|24869.6|0
1581557400000|2020-02-13 01:30:00|24915.7|24875.7|24903.3|24863.3|24922|24882|24896.8|24856.8|0
1581557700000|2020-02-13 01:35:00|24903.4|24863.4|24909.5|24869.5|24916|24876|24903.1|24863.1|0
1581558000000|2020-02-13 01:40:00|24909.6|24869.6|24919|24879|24922|24882|24902.9|24862.9|0
1581558300000|2020-02-13 01:45:00|24920.1|24880.1|24922.2|24882.2|24928.6|24888.6|24915.9|24875.9|0
1581558600000|2020-02-13 01:50:00|24922.3|24882.3|24922.2|24882.2|24928.4|24888.4|24915.8|24875.8|0
1581558900000|2020-02-13 01:55:00|24922.1|24882.1|24903.4|24863.4|24922.2|24882.2|24903.3|24863.3|0
1581559200000|2020-02-13 02:00:00|24905.8|24865.8|24896.8|24856.8|24909.7|24869.7|24890.6|24850.6|0
1581559500000|2020-02-13 02:05:00|24896.9|24856.9|24903.7|24863.7|24909.8|24869.8|24896.8|24856.8|0
1581559800000|2020-02-13 02:10:00|24904.8|24864.8|24903.4|24863.4|24909.8|24869.8|24903.2|24863.2|0
1581560100000|2020-02-13 02:15:00|24903.3|24863.3|24903.5|24863.5|24909.9|24869.9|24903.3|24863.3|0
1581560400000|2020-02-13 02:20:00|24903.4|24863.4|24909.6|24869.6|24909.8|24869.8|24903.3|24863.3|0
1581560700000|2020-02-13 02:25:00|24909.5|24869.5|24909.5|24869.5|24909.8|24869.8|24903.4|24863.4|0
1581561000000|2020-02-13 02:30:00|24909.6|24869.6|24916.1|24876.1|24916.2|24876.2|24903.1|24863.1|0
1581561300000|2020-02-13 02:35:00|24916|24876|24922.3|24882.3|24925.6|24885.6|24916|24876|0
1581561600000|2020-02-13 02:40:00|24922.4|24882.4|24922.2|24882.2|24922.5|24882.5|24916|24876|0
1581561900000|2020-02-13 02:45:00|24922.3|24882.3|24928.5|24888.5|24928.6|24888.6|24922.1|24882.1|0
1581562200000|2020-02-13 02:50:00|24928.6|24888.6|24922.3|24882.3|24928.6|24888.6|24922.2|24882.2|0
1581562500000|2020-02-13 02:55:00|24922.4|24882.4|24915.9|24875.9|24922.4|24882.4|24915.9|24875.9|0
1581562800000|2020-02-13 03:00:00|24915.8|24875.8|24922|24882|24922.2|24882.2|24912.7|24872.7|0
1581563100000|2020-02-13 03:05:00|24921.9|24881.9|24921.9|24881.9|24928.3|24888.3|24915.8|24875.8|0
1581563400000|2020-02-13 03:10:00|24921.8|24881.8|24922|24882|24922|24882|24921.7|24881.7|0
1581563700000|2020-02-13 03:15:00|24921.9|24881.9|24921.9|24881.9|24928.4|24888.4|24921.9|24881.9|0
1581564000000|2020-02-13 03:20:00|24920.8|24880.8|24915.8|24875.8|24921.9|24881.9|24915.7|24875.7|0
1581564300000|2020-02-13 03:25:00|24915.7|24875.7|24909.3|24869.3|24915.8|24875.8|24906.3|24866.3|0
1581564600000|2020-02-13 03:30:00|24909.4|24869.4|24909.6|24869.6|24915.6|24875.6|24903.2|24863.2|0
1581564900000|2020-02-13 03:35:00|24909.5|24869.5|24909.5|24869.5|24909.6|24869.6|24903.3|24863.3|0
1581565200000|2020-02-13 03:40:00|24909.6|24869.6|24909.4|24869.4|24909.7|24869.7|24906.4|24866.4|0
1581565500000|2020-02-13 03:45:00|24909.5|24869.5|24906.3|24866.3|24909.6|24869.6|24906.3|24866.3|0
1581565800000|2020-02-13 03:50:00|24909.3|24869.3|24903.1|24863.1|24909.4|24869.4|24903.1|24863.1|0
1581566100000|2020-02-13 03:55:00|24903|24863|24896.7|24856.7|24903.1|24863.1|24896.7|24856.7|0
1581566400000|2020-02-13 04:00:00|24896.8|24856.8|24903.1|24863.1|24903.2|24863.2|24896.6|24856.6|0
1581566700000|2020-02-13 04:05:00|24903.2|24863.2|24903|24863|24909.4|24869.4|24903|24863|0
1581567000000|2020-02-13 04:10:00|24903.1|24863.1|24909.4|24869.4|24909.5|24869.5|24903|24863|0
1581567300000|2020-02-13 04:15:00|24908.3|24868.3|24903.1|24863.1|24908.3|24868.3|24903.1|24863.1|0
1581567600000|2020-02-13 04:20:00|24902|24862|24903|24863|24903.2|24863.2|24896.8|24856.8|0
1581567900000|2020-02-13 04:25:00|24900.6|24860.6|24896.5|24856.5|24900.6|24860.6|24890.4|24850.4|0
1581568200000|2020-02-13 04:30:00|24896.6|24856.6|24896.6|24856.6|24896.6|24856.6|24890.3|24850.3|0
1581568500000|2020-02-13 04:35:00|24896.5|24856.5|24896.7|24856.7|24896.7|24856.7|24896.5|24856.5|0
1581568800000|2020-02-13 04:40:00|24896.6|24856.6|24890.3|24850.3|24902.9|24862.9|24890.3|24850.3|0
1581569100000|2020-02-13 04:45:00|24890.2|24850.2|24890.1|24850.1|24890.3|24850.3|24889.9|24849.9|0
1581569400000|2020-02-13 04:50:00|24890.2|24850.2|24890.2|24850.2|24890.3|24850.3|24890|24850|0
1581569700000|2020-02-13 04:55:00|24890.3|24850.3|24883.8|24843.8|24890.3|24850.3|24883.8|24843.8|0
1581570000000|2020-02-13 05:00:00|24883.9|24843.9|24890.3|24850.3|24893.3|24853.3|24883.7|24843.7|0
1581570300000|2020-02-13 05:05:00|24890.4|24850.4|24884|24844|24896.4|24856.4|24883.9|24843.9|0
1581570600000|2020-02-13 05:10:00|24883.9|24843.9|24890.3|24850.3|24896.6|24856.6|24883.9|24843.9|0
1581570900000|2020-02-13 05:15:00|24890.2|24850.2|24890.4|24850.4|24896.5|24856.5|24890.2|24850.2|0
1581571200000|2020-02-13 05:20:00|24890.3|24850.3|24890.3|24850.3|24893.5|24853.5|24884.1|24844.1|0
1581571500000|2020-02-13 05:25:00|24890.2|24850.2|24884|24844|24890.3|24850.3|24883.9|24843.9|0
1581571800000|2020-02-13 05:30:00|24884.1|24844.1|24883.9|24843.9|24890.3|24850.3|24877.6|24837.6|0
1581572100000|2020-02-13 05:35:00|24884|24844|24890.2|24850.2|24890.3|24850.3|24883.9|24843.9|0
1581572400000|2020-02-13 05:40:00|24890.3|24850.3|24884.2|24844.2|24890.3|24850.3|24884|24844|0
1581572700000|2020-02-13 05:45:00|24886.6|24846.6|24896.9|24856.9|24897|24857|24884.2|24844.2|0
1581573000000|2020-02-13 05:50:00|24897|24857|24903.2|24863.2|24903.3|24863.3|24896.9|24856.9|0
1581573300000|2020-02-13 05:55:00|24903.1|24863.1|24897.8|24857.8|24904|24864|24897.7|24857.7|0
1581573600000|2020-02-13 06:00:00|24897.7|24857.7|24897.9|24857.9|24904.2|24864.2|24897.7|24857.7|0
1581573900000|2020-02-13 06:05:00|24898|24858|24897.8|24857.8|24901.1|24861.1|24897.8|24857.8|0
1581574200000|2020-02-13 06:10:00|24897.9|24857.9|24878.9|24838.9|24897.9|24857.9|24878.9|24838.9|0
1581574500000|2020-02-13 06:15:00|24879|24839|24872.6|24832.6|24885.2|24845.2|24872.4|24832.4|0
1581574800000|2020-02-13 06:20:00|24872.5|24832.5|24872.9|24832.9|24879|24839|24872.5|24832.5|0
1581575100000|2020-02-13 06:25:00|24873|24833|24872.8|24832.8|24879.2|24839.2|24872.7|24832.7|0
1581575400000|2020-02-13 06:30:00|24874|24834|24860.5|24820.5|24876.1|24836.1|24860.4|24820.4|0
1581575700000|2020-02-13 06:35:00|24860.4|24820.4|24860.6|24820.6|24860.6|24820.6|24854.4|24814.4|0
1581576000000|2020-02-13 06:40:00|24860.7|24820.7|24854.5|24814.5|24860.7|24820.7|24848.3|24808.3|0
1581576300000|2020-02-13 06:45:00|24854.6|24814.6|24854.6|24814.6|24854.7|24814.7|24851.5|24811.5|0
1581576600000|2020-02-13 06:50:00|24854.5|24814.5|24848.6|24808.6|24854.8|24814.8|24848.6|24808.6|0
1581576900000|2020-02-13 06:55:00|24847.4|24807.4|24848.4|24808.4|24854.6|24814.6|24842.3|24802.3|0
1581577200000|2020-02-13 07:00:00|24854.6|24814.6|24847.7|24807.7|24854.6|24814.6|24842.2|24802.2|0
1581577500000|2020-02-13 07:05:00|24845.4|24805.4|24847.3|24807.3|24853.4|24813.4|24840.9|24800.9|0
1581577800000|2020-02-13 07:10:00|24853.3|24813.3|24840.9|24800.9|24853.3|24813.3|24840.8|24800.8|0
1581578100000|2020-02-13 07:15:00|24840.8|24800.8|24834.7|24794.7|24840.9|24800.9|24834.5|24794.5|0
1581578400000|2020-02-13 07:20:00|24834.6|24794.6|24813.6|24773.6|24834.7|24794.7|24813.5|24773.5|0
1581578700000|2020-02-13 07:25:00|24815.9|24775.9|24832.6|24792.6|24832.7|24792.7|24813.5|24773.5|0
1581579000000|2020-02-13 07:30:00|24832.7|24792.7|24839|24799|24839|24799|24832.5|24792.5|0
1581579300000|2020-02-13 07:35:00|24838.9|24798.9|24832.8|24792.8|24845.1|24805.1|24832.8|24792.8|0
1581579600000|2020-02-13 07:40:00|24835.1|24795.1|24826.3|24786.3|24838.9|24798.9|24820.2|24780.2|0
1581579900000|2020-02-13 07:45:00|24826.2|24786.2|24825.9|24785.9|24826.3|24786.3|24819.9|24779.9|0
1581580200000|2020-02-13 07:50:00|24825.8|24785.8|24818.4|24778.4|24825.9|24785.9|24818.4|24778.4|0
1581580500000|2020-02-13 07:55:00|24818.3|24778.3|24812|24772|24830.7|24790.7|24804.5|24764.5|0
1581580800000|2020-02-13 08:00:00|24814.3|24774.3|24786.7|24771.7|24818.2|24786.7|24776.7|24760.7|549
1581581100000|2020-02-13 08:05:00|24791.7|24776.7|24786.7|24771.7|24801.7|24786.7|24779.2|24764.2|478
1581581400000|2020-02-13 08:10:00|24789.2|24774.2|24766.7|24751.7|24796.7|24781.7|24751.7|24736.7|435
1581581700000|2020-02-13 08:15:00|24764.2|24749.2|24766.7|24751.7|24776.7|24761.7|24736.7|24721.7|558
1581582000000|2020-02-13 08:20:00|24764.2|24749.2|24791.7|24776.7|24816.7|24801.7|24744.2|24729.2|323
1581582300000|2020-02-13 08:25:00|24786.7|24771.7|24761.7|24746.7|24791.7|24776.7|24761.7|24746.7|182
1581582600000|2020-02-13 08:30:00|24766.7|24751.7|24754.2|24739.2|24781.7|24766.7|24741.7|24726.7|444
1581582900000|2020-02-13 08:35:00|24756.7|24741.7|24726.7|24711.7|24761.7|24746.7|24721.7|24706.7|313
1581583200000|2020-02-13 08:40:00|24729.5|24714.5|24739.5|24724.5|24749.5|24734.5|24724.5|24709.5|192
1581583500000|2020-02-13 08:45:00|24734.5|24719.5|24777|24762|24784.5|24769.5|24734.5|24719.5|258
1581583800000|2020-02-13 08:50:00|24779.5|24764.5|24774.5|24759.5|24784.5|24769.5|24759.5|24744.5|145
1581584100000|2020-02-13 08:55:00|24777|24762|24774.5|24759.5|24784.5|24769.5|24769.5|24754.5|158
1581584400000|2020-02-13 09:00:00|24769.5|24754.5|24769.5|24754.5|24787|24772|24759.5|24744.5|132
1581584700000|2020-02-13 09:05:00|24767|24752|24734.5|24719.5|24779.5|24764.5|24734.5|24719.5|178
1581585000000|2020-02-13 09:10:00|24732|24717|24762|24747|24769.5|24754.5|24729.5|24714.5|122
1581585300000|2020-02-13 09:15:00|24764.5|24749.5|24747|24732|24772|24757|24744.5|24729.5|112
1581585600000|2020-02-13 09:20:00|24749.5|24734.5|24739.5|24724.5|24759.5|24744.5|24739.5|24724.5|87
1581585900000|2020-02-13 09:25:00|24734.5|24719.5|24729.5|24714.5|24739.5|24724.5|24724.5|24709.5|98
1581586200000|2020-02-13 09:30:00|24732|24717|24739.5|24724.5|24742|24727|24724.5|24709.5|204
1581586500000|2020-02-13 09:35:00|24742|24727|24749.5|24734.5|24752|24737|24739.5|24724.5|164
1581586800000|2020-02-13 09:40:00|24752|24737|24749.5|24734.5|24752|24737|24734.5|24719.5|60
1581587100000|2020-02-13 09:45:00|24744.5|24729.5|24744.5|24729.5|24754.5|24739.5|24732|24717|136
1581587400000|2020-02-13 09:50:00|24742|24727|24712|24697|24744.5|24729.5|24689.5|24674.5|468
1581587700000|2020-02-13 09:55:00|24709.5|24694.5|24704.5|24689.5|24714.5|24699.5|24699.5|24684.5|296
1581588000000|2020-02-13 10:00:00|24702|24687|24679.5|24664.5|24704.5|24689.5|24664.5|24649.5|350
1581588300000|2020-02-13 10:05:00|24674.5|24659.5|24629.5|24614.5|24679.5|24664.5|24629.5|24614.5|443
1581588600000|2020-02-13 10:10:00|24627|24612|24629.5|24614.5|24639.5|24624.5|24592|24577|618
1581588900000|2020-02-13 10:15:00|24632|24617|24639.5|24624.5|24644.5|24629.5|24624.5|24609.5|205
1581589200000|2020-02-13 10:20:00|24634.5|24619.5|24684.5|24669.5|24684.5|24669.5|24634.5|24619.5|239
1581589500000|2020-02-13 10:25:00|24689.5|24674.5|24694.5|24679.5|24719.5|24704.5|24689.5|24674.5|317
1581589800000|2020-02-13 10:30:00|24692|24677|24694.5|24679.5|24694.5|24679.5|24674.5|24659.5|113
1581590100000|2020-02-13 10:35:00|24689.5|24674.5|24692|24677|24694.5|24679.5|24674.5|24659.5|194
1581590400000|2020-02-13 10:40:00|24694.5|24679.5|24669.5|24654.5|24694.5|24679.5|24659.5|24644.5|168
1581590700000|2020-02-13 10:45:00|24664.5|24649.5|24679.5|24664.5|24694.5|24679.5|24659.5|24644.5|160
1581591000000|2020-02-13 10:50:00|24677|24662|24679.5|24664.5|24694.5|24679.5|24674.5|24659.5|230
1581591300000|2020-02-13 10:55:00|24684.5|24669.5|24674.5|24659.5|24684.5|24669.5|24669.5|24654.5|126
1581591600000|2020-02-13 11:00:00|24679.5|24664.5|24644.5|24629.5|24679.5|24664.5|24634.5|24619.5|334
1581591900000|2020-02-13 11:05:00|24642|24627|24624.5|24609.5|24642|24627|24607|24592|333
1581592200000|2020-02-13 11:10:00|24627|24612|24604.5|24589.5|24637|24622|24589.5|24574.5|263
1581592500000|2020-02-13 11:15:00|24599.5|24584.5|24634.5|24619.5|24634.5|24619.5|24599.5|24584.5|113
1581592800000|2020-02-13 11:20:00|24632|24617|24649.5|24634.5|24649.5|24634.5|24619.5|24604.5|88
1581593100000|2020-02-13 11:25:00|24644.5|24629.5|24634.5|24619.5|24644.5|24629.5|24629.5|24614.5|180
1581593400000|2020-02-13 11:30:00|24629.5|24614.5|24634.5|24619.5|24639.5|24624.5|24624.5|24609.5|87
1581593700000|2020-02-13 11:35:00|24639.5|24624.5|24664.5|24649.5|24669.5|24654.5|24634.5|24619.5|123
1581594000000|2020-02-13 11:40:00|24669.5|24654.5|24684.5|24669.5|24689.5|24674.5|24669.5|24654.5|99
1581594300000|2020-02-13 11:45:00|24687|24672|24699.5|24684.5|24699.5|24684.5|24687|24672|2074
1581594600000|2020-02-13 11:50:00|24702|24687|24699.5|24684.5|24724.5|24709.5|24697|24682|221
1581594900000|2020-02-13 11:55:00|24694.5|24679.5|24704.5|24689.5|24704.5|24689.5|24684.5|24669.5|120
1581595200000|2020-02-13 12:00:00|24702|24687|24712|24697|24712|24697|24699.5|24684.5|164
1581595500000|2020-02-13 12:05:00|24714.5|24699.5|24724.5|24709.5|24724.5|24709.5|24704.5|24689.5|123
1581595800000|2020-02-13 12:10:00|24719.5|24704.5|24714.5|24699.5|24724.5|24709.5|24709.5|24694.5|77
1581596100000|2020-02-13 12:15:00|24712|24697|24704.5|24689.5|24714.5|24699.5|24702|24687|47
1581596400000|2020-02-13 12:20:00|24707|24692|24704.5|24689.5|24719.5|24704.5|24702|24687|36
1581596700000|2020-02-13 12:25:00|24699.5|24684.5|24709.5|24694.5|24709.5|24694.5|24689.5|24674.5|38
1581597000000|2020-02-13 12:30:00|24714.5|24699.5|24724.5|24709.5|24724.5|24709.5|24704.5|24689.5|48
1581597300000|2020-02-13 12:35:00|24729.5|24714.5|24719.5|24704.5|24729.5|24714.5|24719.5|24704.5|62
1581597600000|2020-02-13 12:40:00|24722|24707|24714.5|24699.5|24734.5|24719.5|24714.5|24699.5|88
1581597900000|2020-02-13 12:45:00|24719.5|24704.5|24704.5|24689.5|24719.5|24704.5|24699.5|24684.5|96
1581598200000|2020-02-13 12:50:00|24707|24692|24709.5|24694.5|24719.5|24704.5|24704.5|24689.5|76
1581598500000|2020-02-13 12:55:00|24704.5|24689.5|24739.5|24724.5|24739.5|24724.5|24699.5|24684.5|121
1581598800000|2020-02-13 13:00:00|24742|24727|24762|24747|24764.5|24749.5|24734.5|24719.5|271
1581599100000|2020-02-13 13:05:00|24764.5|24749.5|24749.5|24734.5|24764.5|24749.5|24749.5|24734.5|118
1581599400000|2020-02-13 13:10:00|24744.5|24729.5|24759.5|24744.5|24759.5|24744.5|24739.5|24724.5|140
1581599700000|2020-02-13 13:15:00|24757|24742|24747|24732|24759.5|24744.5|24742|24727|66
1581600000000|2020-02-13 13:20:00|24749.5|24734.5|24779.5|24764.5|24784.5|24769.5|24744.5|24729.5|96
1581600300000|2020-02-13 13:25:00|24782|24767|24764.5|24749.5|24782|24767|24764.5|24749.5|76
1581600600000|2020-02-13 13:30:00|24767|24752|24777|24762|24784.5|24769.5|24764.5|24749.5|83
1581600900000|2020-02-13 13:35:00|24779.5|24764.5|24779.5|24764.5|24789.5|24774.5|24769.5|24754.5|108
1581601200000|2020-02-13 13:40:00|24782|24767|24779.5|24764.5|24789.5|24774.5|24774.5|24759.5|62
1581601500000|2020-02-13 13:45:00|24777|24762|24789.5|24774.5|24789.5|24774.5|24774.5|24759.5|93
1581601800000|2020-02-13 13:50:00|24784.5|24769.5|24814.5|24799.5|24822|24807|24784.5|24769.5|195
1581602100000|2020-02-13 13:55:00|24812|24797|24799.5|24784.5|24819.5|24804.5|24799.5|24784.5|144
1581602400000|2020-02-13 14:00:00|24802|24787|24789.5|24774.5|24804.5|24789.5|24789.5|24774.5|149
1581602700000|2020-02-13 14:05:00|24792|24777|24814.5|24799.5|24814.5|24799.5|24789.5|24774.5|66
1581603000000|2020-02-13 14:10:00|24809.5|24794.5|24814.5|24799.5|24829.5|24814.5|24809.5|24794.5|121
1581603300000|2020-02-13 14:15:00|24812|24797|24829.5|24814.5|24832|24817|24812|24797|45
1581603600000|2020-02-13 14:20:00|24827|24812|24807|24792|24827|24812|24797|24782|87
1581603900000|2020-02-13 14:25:00|24809.5|24794.5|24799.5|24784.5|24809.5|24794.5|24799.5|24784.5|51
1581604200000|2020-02-13 14:30:00|24804.5|24789.5|24814.5|24799.5|24834.5|24819.5|24789.5|24774.5|345
1581604500000|2020-02-13 14:35:00|24819.5|24804.5|24819.5|24804.5|24839.5|24824.5|24814.5|24799.5|250
1581604800000|2020-02-13 14:40:00|24824.5|24809.5|24834.5|24819.5|24834.5|24819.5|24809.5|24794.5|155
1581605100000|2020-02-13 14:45:00|24839.5|24824.5|24844.5|24829.5|24859.5|24844.5|24834.5|24819.5|227
1581605400000|2020-02-13 14:50:00|24849.5|24834.5|24869.5|24854.5|24874.5|24859.5|24844.5|24829.5|133
1581605700000|2020-02-13 14:55:00|24872|24857|24809.5|24794.5|24879.5|24864.5|24809.5|24794.5|409
1581606000000|2020-02-13 15:00:00|24812|24797|24764.5|24749.5|24819.5|24804.5|24757|24742|438
1581606300000|2020-02-13 15:05:00|24762|24747|24814.5|24799.5|24824.5|24809.5|24754.5|24739.5|269
1581606600000|2020-02-13 15:10:00|24813.3|24798.3|24828.3|24813.3|24838.3|24823.3|24813.3|24798.3|119
1581606900000|2020-02-13 15:15:00|24830.8|24815.8|24833.3|24818.3|24833.3|24818.3|24815.8|24800.8|127
1581607200000|2020-02-13 15:20:00|24828.3|24813.3|24843.3|24828.3|24850.8|24835.8|24823.3|24808.3|141
1581607500000|2020-02-13 15:25:00|24840.8|24825.8|24843.3|24828.3|24853.3|24838.3|24833.3|24818.3|173
1581607800000|2020-02-13 15:30:00|24840.8|24825.8|24848.3|24833.3|24858.3|24843.3|24823.3|24808.3|227
1581608100000|2020-02-13 15:35:00|24843.3|24828.3|24843.3|24828.3|24853.3|24838.3|24838.3|24823.3|148
1581608400000|2020-02-13 15:40:00|24848.3|24833.3|24858.3|24843.3|24868.3|24853.3|24843.3|24828.3|189
1581608700000|2020-02-13 15:45:00|24863.3|24848.3|24873.3|24858.3|24883.3|24868.3|24858.3|24843.3|770
1581609000000|2020-02-13 15:50:00|24875.8|24860.8|24883.3|24868.3|24883.3|24868.3|24873.3|24858.3|154
1581609300000|2020-02-13 15:55:00|24880.8|24865.8|24878.3|24863.3|24883.3|24868.3|24873.3|24858.3|126
1581609600000|2020-02-13 16:00:00|24883.3|24868.3|24878.3|24863.3|24888.3|24873.3|24873.3|24858.3|158
1581609900000|2020-02-13 16:05:00|24880.8|24865.8|24880.8|24865.8|24888.3|24873.3|24878.3|24863.3|154
1581610200000|2020-02-13 16:10:00|24878.3|24863.3|24878.3|24863.3|24883.3|24868.3|24875.8|24860.8|105
1581610500000|2020-02-13 16:15:00|24883.3|24868.3|24888.3|24873.3|24888.3|24873.3|24878.3|24863.3|169
1581610800000|2020-02-13 16:20:00|24885.8|24870.8|24893.3|24878.3|24898.3|24883.3|24883.3|24868.3|244
1581611100000|2020-02-13 16:25:00|24888.3|24873.3|24893.3|24878.3|24898.3|24883.3|24888.3|24873.3|291
1581611400000|2020-02-13 16:30:00|24898.3|24883.3|24913.3|24898.3|24918.3|24903.3|24898.3|24883.3|522
1581611700000|2020-02-13 16:35:00|24915.8|24900.8|24918.3|24903.3|24918.3|24903.3|24908.3|24893.3|517
1581612000000|2020-02-13 16:40:00|24920.8|24905.8|24923.3|24908.3|24933.3|24918.3|24918.3|24903.3|371
1581612300000|2020-02-13 16:45:00|24928.3|24913.3|24908.3|24893.3|24928.3|24913.3|24908.3|24893.3|53
1581612600000|2020-02-13 16:50:00|24910.8|24890.8|24905.8|24885.8|24915.8|24895.8|24905.8|24885.8|20
1581612900000|2020-02-13 16:55:00|24900.8|24880.8|24905.8|24885.8|24910.8|24890.8|24900.8|24880.8|125
1581613200000|2020-02-13 17:00:00|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|24905.8|24885.8|35
1581613500000|2020-02-13 17:05:00|24905.8|24885.8|24920.8|24900.8|24920.8|24900.8|24905.8|24885.8|47
1581613800000|2020-02-13 17:10:00|24915.8|24895.8|24915.8|24895.8|24920.8|24900.8|24910.8|24890.8|22
1581614100000|2020-02-13 17:15:00|24920.8|24890.8|24920.8|24900.8|24920.8|24900.8|24920.8|24890.8|10
1581614400000|2020-02-13 17:20:00|24915.8|24895.8|24920.8|24900.8|24920.8|24900.8|24910.8|24890.8|45
1581614700000|2020-02-13 17:25:00|24915.8|24895.8|24915.8|24895.8|24920.8|24900.8|24910.8|24890.8|11
1581615000000|2020-02-13 17:30:00|24920.8|24900.8|24920.8|24900.8|24925.8|24900.8|24915.8|24895.8|44
1581615300000|2020-02-13 17:35:00|24925.8|24905.8|24910.8|24890.8|24925.8|24905.8|24910.8|24890.8|24
1581615600000|2020-02-13 17:40:00|24915.8|24895.8|24910.8|24890.8|24915.8|24895.8|24905.8|24885.8|11
1581615900000|2020-02-13 17:45:00|24915.8|24895.8|24910.8|24890.8|24915.8|24895.8|24910.8|24885.8|4
1581616200000|2020-02-13 17:50:00|||||||||1
1581616500000|2020-02-13 17:55:00|24905.8|24885.8|24900.8|24880.8|24910.8|24890.8|24900.8|24880.8|21
1581616800000|2020-02-13 18:00:00|24895.8|24875.8|24895.8|24875.8|24900.8|24880.8|24895.8|24870.8|16
1581617100000|2020-02-13 18:05:00|24900.8|24870.8|24895.8|24875.8|24900.8|24875.8|24895.8|24870.8|11
1581617400000|2020-02-13 18:10:00|24890.8|24870.8|24895.8|24870.8|24895.8|24875.8|24890.8|24870.8|21
1581617700000|2020-02-13 18:15:00|24890.8|24865.8|24895.8|24875.8|24895.8|24875.8|24880.8|24860.8|22
1581618000000|2020-02-13 18:20:00|24890.8|24870.8|24895.8|24870.8|24900.8|24880.8|24890.8|24870.8|12
1581618300000|2020-02-13 18:25:00|24890.8|24875.8|24895.8|24875.8|24900.8|24875.8|24890.8|24870.8|0
1581618600000|2020-02-13 18:30:00|24900.8|24880.8|24895.8|24875.8|24900.8|24880.8|24895.8|24875.8|5
1581618900000|2020-02-13 18:35:00|24900.8||24895.8||24900.8||24895.8||1
1581619200000|2020-02-13 18:40:00|24900.8|24880.8|24905.8|24885.8|24910.8|24890.8|24895.8|24880.8|47
1581619500000|2020-02-13 18:45:00|24910.8|24890.8|24920.8|24895.8|24920.8|24900.8|24910.8|24890.8|28
1581619800000|2020-02-13 18:50:00|24915.8|24900.8|24915.8|24895.8|24920.8|24900.8|24915.8|24890.8|0
1581620100000|2020-02-13 18:55:00|24910.8|24890.8|24915.8|24895.8|24915.8|24895.8|24910.8|24890.8|3
1581620400000|2020-02-13 19:00:00|24910.8|24890.8|24920.8|24900.8|24925.8|24900.8|24910.8|24890.8|20
1581620700000|2020-02-13 19:05:00|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|24920.8|24905.8|18
1581621000000|2020-02-13 19:10:00|24930.8|24910.8|24925.8|24905.8|24930.8|24910.8|24925.8|24905.8|21
1581621300000|2020-02-13 19:15:00|24930.8|24910.8|24925.8|24905.8|24930.8|24910.8|24925.8|24905.8|6
1581621600000|2020-02-13 19:20:00|24930.8|24910.8|24920.8|24900.8|24930.8|24910.8|24920.8|24900.8|61
1581621900000|2020-02-13 19:25:00|24915.8|24895.8|24905.8|24890.8|24915.8|24895.8|24905.8|24885.8|22
1581622200000|2020-02-13 19:30:00|24918.3|24878.3|24925.4|24885.4|24925.4|24885.4|24918.3|24878.3|0
1581622500000|2020-02-13 19:35:00|24925.3|24885.3|24925.2|24885.2|24925.5|24885.5|24918.9|24878.9|0
1581622800000|2020-02-13 19:40:00|24925.3|24885.3|24918.6|24878.6|24925.4|24885.4|24918.6|24878.6|0
1581623100000|2020-02-13 19:45:00|24918.7|24878.7|24918.7|24878.7|24918.8|24878.8|24912|24872|0
1581623400000|2020-02-13 19:50:00|24918.6|24878.6|24925.4|24885.4|24925.5|24885.5|24918.6|24878.6|0
1581623700000|2020-02-13 19:55:00|24925.5|24885.5|24925.5|24885.5|24932|24892|24925.4|24885.4|0
1581624000000|2020-02-13 20:00:00|24925.6|24885.6|24914.2|24874.2|24933.8|24893.8|24907.5|24867.5|0
1581624300000|2020-02-13 20:05:00|24914.1|24874.1|24921.3|24881.3|24921.4|24881.4|24907.9|24867.9|0
1581624600000|2020-02-13 20:10:00|24921.4|24881.4|24907.8|24867.8|24927.5|24887.5|24907.7|24867.7|0
1581624900000|2020-02-13 20:15:00|24907.9|24867.9|24908.5|24868.5|24914.7|24874.7|24907.8|24867.8|0
1581625200000|2020-02-13 20:20:00|24909.6|24869.6|24908.4|24868.4|24914.8|24874.8|24908.1|24868.1|0
1581625500000|2020-02-13 20:25:00|24908.5|24868.5|24908.3|24868.3|24914.9|24874.9|24901.9|24861.9|0
1581625800000|2020-02-13 20:30:00|24908.4|24868.4|24892|24852|24908.6|24868.6|24885.1|24845.1|0
1581626100000|2020-02-13 20:35:00|24891.9|24851.9|24885.3|24845.3|24892.4|24852.4|24879.2|24839.2|0
1581626400000|2020-02-13 20:40:00|24885.4|24845.4|24872.7|24832.7|24885.8|24845.8|24866.2|24826.2|0
1581626700000|2020-02-13 20:45:00|24872.8|24832.8|24873.8|24833.8|24879.9|24839.9|24866.1|24826.1|0
1581627000000|2020-02-13 20:50:00|24873.9|24833.9|24881.8|24841.8|24882.3|24842.3|24869.2|24829.2|0
1581627300000|2020-02-13 20:55:00|24881.7|24841.7|24881.5|24841.5|24888.2|24848.2|24869|24829|0
1581627600000|2020-02-13 21:00:00|24881.7|24841.7|24896.1|24856.1|24906.4|24866.4|24881.7|24841.7|0
1581627900000|2020-02-13 21:05:00|24896|24856|24891|24851|24896.1|24856.1|24886.4|24846.4|0
1581628200000|2020-02-13 21:10:00|24890.8|24850.8|24904.6|24864.6|24907.1|24867.1|24889.6|24849.6|0
1581628500000|2020-02-13 21:15:00|24904.7|24864.7|24905.3|24865.3|24905.3|24865.3|24904.1|24864.1|0
1581628800000|2020-02-13 21:20:00|24905.9|24865.9|24911.6|24871.6|24912.2|24872.2|24905.3|24865.3|0
1581629100000|2020-02-13 21:25:00|24912.2|24872.2|24912.8|24872.8|24914.6|24874.6|24911|24871|0
1581629400000|2020-02-13 21:30:00|24912.9|24872.9|24914.3|24874.3|24915.6|24875.6|24911|24871|0
1581629700000|2020-02-13 21:35:00|24914.4|24874.4|24914.3|24874.3|24915.6|24875.6|24912.4|24872.4|0
1581630000000|2020-02-13 21:40:00|24914.1|24874.1|24904|24864|24914.1|24874.1|24900.7|24860.7|0
1581630300000|2020-02-13 21:45:00|24904.1|24864.1|24907.8|24867.8|24911|24871|24904|24864|0
1581630600000|2020-02-13 21:50:00|24907.6|24867.6|24911|24871|24912.4|24872.4|24905.9|24865.9|0
1581630900000|2020-02-13 21:55:00|24911.2|24871.2|24917.5|24877.5|24919.4|24879.4|24911|24871|0
1581631200000|2020-02-13 22:00:00|24916.3|24876.3|24919.3|24879.3|24919.3|24879.3|24916.3|24876.3|0
1581631500000|2020-02-13 22:05:00|24918.7|24878.7|24918.7|24878.7|24919.3|24879.3|24917.5|24877.5|0
1581631800000|2020-02-13 22:10:00|24918.1|24878.1|24917.5|24877.5|24918.1|24878.1|24917.5|24877.5|0
1581632100000|2020-02-13 22:15:00|24918.1|24878.1|24918.7|24878.7|24919.9|24879.9|24918.1|24878.1|0
1581632400000|2020-02-13 22:20:00|24918.1|24878.1|24918.7|24878.7|24918.7|24878.7|24917.5|24877.5|0
1581632700000|2020-02-13 22:25:00|24919.3|24879.3|24919.3|24879.3|24921|24881|24918.7|24878.7|0
1581633000000|2020-02-13 22:30:00|24917.5|24877.5|24915.7|24875.7|24919.3|24879.3|24915.2|24875.2|0
1581633300000|2020-02-13 22:35:00|24914.6|24874.6|24914.6|24874.6|24915.7|24875.7|24912.8|24872.8|0
1581633600000|2020-02-13 22:40:00|24915.7|24875.7|24916.3|24876.3|24916.9|24876.9|24915.2|24875.2|0
1581633900000|2020-02-13 22:45:00|24915.7|24875.7|24911|24871|24918.7|24878.7|24910.5|24870.5|0
1581634200000|2020-02-13 22:50:00|24911.6|24871.6|24911|24871|24912.2|24872.2|24911|24871|0
1581634500000|2020-02-13 22:55:00|24912.8|24872.8|24911.6|24871.6|24912.8|24872.8|24911|24871|0
1581634800000|2020-02-13 23:00:00|24912.1|24872.1|24902.7|24862.7|24914.7|24874.7|24900.7|24860.7|0
1581635100000|2020-02-13 23:05:00|24904.5|24864.5|24902.6|24862.6|24905.8|24865.8|24902.6|24862.6|0
1581635400000|2020-02-13 23:10:00|24903.2|24863.2|24890.9|24850.9|24903.2|24863.2|24890.9|24850.9|0
1581635700000|2020-02-13 23:15:00|24891.1|24851.1|24885.8|24845.8|24896.1|24856.1|24884.5|24844.5|0
1581636000000|2020-02-13 23:20:00|24885.9|24845.9|24890.9|24850.9|24891.6|24851.6|24885.8|24845.8|0
1581636300000|2020-02-13 23:25:00|24890.8|24850.8|24894.2|24854.2|24894.2|24854.2|24888.4|24848.4|0
1581636600000|2020-02-13 23:30:00|24894.1|24854.1|24897.4|24857.4|24897.4|24857.4|24892.8|24852.8|0
1581636900000|2020-02-13 23:35:00|24897.6|24857.6|24899.3|24859.3|24900.7|24860.7|24894.2|24854.2|0
1581637200000|2020-02-13 23:40:00|24899.2|24859.2|24885.6|24845.6|24900|24860|24867.7|24827.7|0
1581637500000|2020-02-13 23:45:00|24884.5|24844.5|24866.9|24826.9|24892.8|24852.8|24866.9|24826.9|0
1581637800000|2020-02-13 23:50:00|24867|24827|24870.1|24830.1|24878.5|24838.5|24866.9|24826.9|0
1581638100000|2020-02-13 23:55:00|24870|24830|24880.4|24840.4|24880.4|24840.4|24868.9|24828.9|0
1581638400000|2020-02-14 00:00:00|24880.6|24840.6|24881.7|24841.7|24890.1|24850.1|24880.4|24840.4|0
1581638700000|2020-02-14 00:05:00|24881.9|24841.9|24881.7|24841.7|24888.2|24848.2|24878.5|24838.5|0
1581639000000|2020-02-14 00:10:00|24881.6|24841.6|24880.4|24840.4|24883.7|24843.7|24877.3|24837.3|0
1581639300000|2020-02-14 00:15:00|24880.6|24840.6|24869.3|24829.3|24885.3|24845.3|24869.3|24829.3|0
1581639600000|2020-02-14 00:20:00|24868.2|24828.2|24857|24817|24872.7|24832.7|24856.9|24816.9|0
1581639900000|2020-02-14 00:25:00|24856.9|24816.9|24866.6|24826.6|24866.6|24826.6|24853.6|24813.6|0
1581640200000|2020-02-14 00:30:00|24866.7|24826.7|24866.6|24826.6|24872.9|24832.9|24863.3|24823.3|0
1581640500000|2020-02-14 00:35:00|24866.5|24826.5|24866.6|24826.6|24872.8|24832.8|24860.2|24820.2|0
1581640800000|2020-02-14 00:40:00|24866.5|24826.5|24860.2|24820.2|24866.6|24826.6|24860.1|24820.1|0
1581641100000|2020-02-14 00:45:00|24860.3|24820.3|24873.1|24833.1|24879.3|24839.3|24860.2|24820.2|0
1581641400000|2020-02-14 00:50:00|24873|24833|24879.6|24839.6|24885.8|24845.8|24873|24833|0
1581641700000|2020-02-14 00:55:00|24879.7|24839.7|24898.1|24858.1|24898.3|24858.3|24879.7|24839.7|0
1581642000000|2020-02-14 01:00:00|24898.2|24858.2|24898.4|24858.4|24905|24865|24898.1|24858.1|0
1581642300000|2020-02-14 01:05:00|24898.3|24858.3|24898.3|24858.3|24901.5|24861.5|24892|24852|0
1581642600000|2020-02-14 01:10:00|24898.4|24858.4|24891.9|24851.9|24898.4|24858.4|24891.8|24851.8|0
1581642900000|2020-02-14 01:15:00|24891.8|24851.8|24885.4|24845.4|24892|24852|24878.9|24838.9|0
1581643200000|2020-02-14 01:20:00|24885.3|24845.3|24892|24852|24898.2|24858.2|24885.3|24845.3|0
1581643500000|2020-02-14 01:25:00|24891.9|24851.9|24898.4|24858.4|24898.4|24858.4|24885.5|24845.5|0
1581643800000|2020-02-14 01:30:00|24898.5|24858.5|24904.8|24864.8|24905|24865|24895.1|24855.1|0
1581644100000|2020-02-14 01:35:00|24904.7|24864.7|24917.7|24877.7|24924|24884|24898.4|24858.4|0
1581644400000|2020-02-14 01:40:00|24917.8|24877.8|24923.7|24883.7|24924|24884|24911.3|24871.3|0
1581644700000|2020-02-14 01:45:00|24923.8|24883.8|24917.4|24877.4|24923.9|24883.9|24914.3|24874.3|0
1581645000000|2020-02-14 01:50:00|24917.3|24877.3|24914.3|24874.3|24917.6|24877.6|24911.2|24871.2|0
1581645300000|2020-02-14 01:55:00|24915.4|24875.4|24917.7|24877.7|24917.7|24877.7|24911.2|24871.2|0
1581645600000|2020-02-14 02:00:00|24918.9|24878.9|24911.2|24871.2|24920.8|24880.8|24911.1|24871.1|0
1581645900000|2020-02-14 02:05:00|24911.3|24871.3|24904.9|24864.9|24917.5|24877.5|24904.9|24864.9|0
1581646200000|2020-02-14 02:10:00|24905|24865|24911.2|24871.2|24917.5|24877.5|24904.8|24864.8|0
1581646500000|2020-02-14 02:15:00|24911.3|24871.3|24924.1|24884.1|24930.3|24890.3|24911.2|24871.2|0
1581646800000|2020-02-14 02:20:00|24924|24884|24930.4|24890.4|24930.5|24890.5|24917.8|24877.8|0
1581647100000|2020-02-14 02:25:00|24930.5|24890.5|24930.4|24890.4|24930.6|24890.6|24930.4|24890.4|0
1581647400000|2020-02-14 02:30:00|24930.3|24890.3|24937.1|24897.1|24937.1|24897.1|24924|24884|0
1581647700000|2020-02-14 02:35:00|24937.2|24897.2|24936.9|24896.9|24943.3|24903.3|24930.7|24890.7|0
1581648000000|2020-02-14 02:40:00|24937|24897|24937|24897|24937.1|24897.1|24936.9|24896.9|0
1581648300000|2020-02-14 02:45:00|24937.1|24897.1|24944|24904|24944|24904|24937|24897|0
1581648600000|2020-02-14 02:50:00|24944.1|24904.1|24950.6|24910.6|24950.8|24910.8|24944.1|24904.1|0
1581648900000|2020-02-14 02:55:00|24950.5|24910.5|24956.7|24916.7|24956.8|24916.8|24950.5|24910.5|0
1581649200000|2020-02-14 03:00:00|24956.8|24916.8|24966.2|24926.2|24976.5|24936.5|24956.8|24916.8|0
1581649500000|2020-02-14 03:05:00|24965.1|24925.1|24958.6|24918.6|24966.2|24926.2|24950.8|24910.8|0
1581649800000|2020-02-14 03:10:00|24958.5|24918.5|24952.5|24912.5|24958.7|24918.7|24952.4|24912.4|0
1581650100000|2020-02-14 03:15:00|24952.6|24912.6|24952.7|24912.7|24952.8|24912.8|24952.4|24912.4|0
1581650400000|2020-02-14 03:20:00|24952.8|24912.8|24962.1|24922.1|24965.2|24925.2|24952.7|24912.7|0
1581650700000|2020-02-14 03:25:00|24961|24921|24953.1|24913.1|24961|24921|24952.8|24912.8|0
1581651000000|2020-02-14 03:30:00|24955.4|24915.4|24953|24913|24959.4|24919.4|24953|24913|0
1581651300000|2020-02-14 03:35:00|24952.9|24912.9|24949.8|24909.8|24953.1|24913.1|24946.7|24906.7|0
1581651600000|2020-02-14 03:40:00|24951|24911|24952.7|24912.7|24953|24913|24946.4|24906.4|0
1581651900000|2020-02-14 03:45:00|24952.8|24912.8|24946.4|24906.4|24952.9|24912.9|24946.4|24906.4|0
1581652200000|2020-02-14 03:50:00|24946.5|24906.5|24939.9|24899.9|24946.5|24906.5|24933.8|24893.8|0
1581652500000|2020-02-14 03:55:00|24940|24900|24933.8|24893.8|24940.1|24900.1|24933.7|24893.7|0
1581652800000|2020-02-14 04:00:00|24933.7|24893.7|24927.4|24887.4|24933.7|24893.7|24927.4|24887.4|0
1581653100000|2020-02-14 04:05:00|24925.2|24885.2|24927.5|24887.5|24927.6|24887.6|24921.4|24881.4|0
1581653400000|2020-02-14 04:10:00|24927.6|24887.6|24934|24894|24934|24894|24927.5|24887.5|0
1581653700000|2020-02-14 04:15:00|24934.1|24894.1|24927.6|24887.6|24934.1|24894.1|24927.5|24887.5|0
1581654000000|2020-02-14 04:20:00|24927.5|24887.5|24927.5|24887.5|24927.6|24887.6|24927.3|24887.3|0
1581654300000|2020-02-14 04:25:00|24927.6|24887.6|24933.8|24893.8|24933.9|24893.9|24927.5|24887.5|0
1581654600000|2020-02-14 04:30:00|24933.9|24893.9|24933.7|24893.7|24933.9|24893.9|24927.5|24887.5|0
1581654900000|2020-02-14 04:35:00|24933.8|24893.8|24933.9|24893.9|24933.9|24893.9|24933.7|24893.7|0
1581655200000|2020-02-14 04:40:00|24933.8|24893.8|24934.1|24894.1|24934.2|24894.2|24933.8|24893.8|0
1581655500000|2020-02-14 04:45:00|24934.2|24894.2|24934.3|24894.3|24934.3|24894.3|24934.1|24894.1|0
1581655800000|2020-02-14 04:50:00|24934.4|24894.4|24934.3|24894.3|24934.4|24894.4|24934.3|24894.3|0
1581656100000|2020-02-14 04:55:00|24934.2|24894.2|24927.8|24887.8|24934.2|24894.2|24927.8|24887.8|0
1581656400000|2020-02-14 05:00:00|24927.7|24887.7|24934.3|24894.3|24934.4|24894.4|24927.7|24887.7|0
1581656700000|2020-02-14 05:05:00|24934.4|24894.4|24934.2|24894.2|24940.4|24900.4|24934.1|24894.1|0
1581657000000|2020-02-14 05:10:00|24934.1|24894.1|24931.1|24891.1|24934.2|24894.2|24931|24891|0
1581657300000|2020-02-14 05:15:00|24932.2|24892.2|24933.9|24893.9|24934.2|24894.2|24927.8|24887.8|0
1581657600000|2020-02-14 05:20:00|24934|24894|24934|24894|24934.1|24894.1|24933.9|24893.9|0
1581657900000|2020-02-14 05:25:00|24933.9|24893.9|24927.6|24887.6|24934.1|24894.1|24927.6|24887.6|0
1581658200000|2020-02-14 05:30:00|24927.5|24887.5|24921.2|24881.2|24927.6|24887.6|24918.1|24878.1|0
1581658500000|2020-02-14 05:35:00|24920|24880|24918.2|24878.2|24921.3|24881.3|24915|24875|0
1581658800000|2020-02-14 05:40:00|24915.2|24875.2|24921.4|24881.4|24921.4|24881.4|24915.1|24875.1|0
1581659100000|2020-02-14 05:45:00|24921.3|24881.3|24924.4|24884.4|24927.5|24887.5|24921.2|24881.2|0
1581659400000|2020-02-14 05:50:00|24923.3|24883.3|24924.5|24884.5|24927.7|24887.7|24921.4|24881.4|0
1581659700000|2020-02-14 05:55:00|24923.4|24883.4|24927.5|24887.5|24927.6|24887.6|24921.2|24881.2|0
1581660000000|2020-02-14 06:00:00|24927.6|24887.6|24921.2|24881.2|24927.6|24887.6|24921.2|24881.2|0
1581660300000|2020-02-14 06:05:00|24921.1|24881.1|24908.6|24868.6|24921.3|24881.3|24905.4|24865.4|0
1581660600000|2020-02-14 06:10:00|24908.5|24868.5|24914.9|24874.9|24921.1|24881.1|24908.5|24868.5|0
1581660900000|2020-02-14 06:15:00|24914.8|24874.8|24921.1|24881.1|24921.1|24881.1|24914.8|24874.8|0
1581661200000|2020-02-14 06:20:00|24921|24881|24908.7|24868.7|24921.1|24881.1|24905.4|24865.4|0
1581661500000|2020-02-14 06:25:00|24908.6|24868.6|24902.3|24862.3|24908.7|24868.7|24902.3|24862.3|0
1581661800000|2020-02-14 06:30:00|24902.4|24862.4|24902.3|24862.3|24908.5|24868.5|24902.3|24862.3|0
1581662100000|2020-02-14 06:35:00|24902.2|24862.2|24902.3|24862.3|24902.4|24862.4|24902.1|24862.1|0
1581662400000|2020-02-14 06:40:00|24902.2|24862.2|24908.5|24868.5|24908.6|24868.6|24902.2|24862.2|0
1581662700000|2020-02-14 06:45:00|24908.6|24868.6|24914.9|24874.9|24915|24875|24908.5|24868.5|0
1581663000000|2020-02-14 06:50:00|24915|24875|24915.3|24875.3|24915.4|24875.4|24914.9|24874.9|0
1581663300000|2020-02-14 06:55:00|24915.4|24875.4|24915.2|24875.2|24921.4|24881.4|24915.2|24875.2|0
1581663600000|2020-02-14 07:00:00|24915.1|24875.1|24933.9|24893.9|24940|24900|24908.7|24868.7|0
1581663900000|2020-02-14 07:05:00|24933.8|24893.8|24933.7|24893.7|24940|24900|24927.5|24887.5|0
1581664200000|2020-02-14 07:10:00|24931.4|24891.4|24921.4|24881.4|24933.7|24893.7|24921.4|24881.4|0
1581664500000|2020-02-14 07:15:00|24920.2|24880.2|24927.9|24887.9|24934.3|24894.3|24915.2|24875.2|0
1581664800000|2020-02-14 07:20:00|24928|24888|24927.9|24887.9|24934.2|24894.2|24927.7|24887.7|0
1581665100000|2020-02-14 07:25:00|24927.8|24887.8|24927.7|24887.7|24927.9|24887.9|24927.7|24887.7|0
1581665400000|2020-02-14 07:30:00|24927.8|24887.8|24921.5|24881.5|24934.2|24894.2|24921.5|24881.5|0
1581665700000|2020-02-14 07:35:00|24921.4|24881.4|24915.3|24875.3|24921.4|24881.4|24909.1|24869.1|0
1581666000000|2020-02-14 07:40:00|24915.4|24875.4|24915.2|24875.2|24915.5|24875.5|24909.2|24869.2|0
1581666300000|2020-02-14 07:45:00|24915.3|24875.3|24921.4|24881.4|24921.5|24881.5|24915.2|24875.2|0
1581666600000|2020-02-14 07:50:00|24921.5|24881.5|24921.4|24881.4|24927.7|24887.7|24915.3|24875.3|0
1581666900000|2020-02-14 07:55:00|24921.3|24881.3|24936.4|24896.4|24942.7|24902.7|24915.1|24875.1|0
1581667200000|2020-02-14 08:00:00|24938.8|24898.8|24920.8|24905.8|24955.8|24940.8|24908.3|24890.2|611
1581667500000|2020-02-14 08:05:00|24918.3|24903.3|24943.3|24928.3|24948.3|24933.3|24910.8|24895.8|454
1581667800000|2020-02-14 08:10:00|24940.8|24925.8|24943.3|24928.3|24943.3|24928.3|24923.3|24908.3|176
1581668100000|2020-02-14 08:15:00|24938.3|24923.3|24950.8|24935.8|24978.3|24963.3|24938.3|24923.3|298
1581668400000|2020-02-14 08:20:00|24953.3|24938.3|24938.3|24923.3|24953.3|24938.3|24933.3|24918.3|145
1581668700000|2020-02-14 08:25:00|24943.3|24928.3|24948.3|24933.3|24963.3|24948.3|24938.3|24923.3|116
1581669000000|2020-02-14 08:30:00|24953.3|24938.3|24980.8|24965.8|24983.3|24968.3|24953.3|24938.3|249
1581669300000|2020-02-14 08:35:00|24978.3|24963.3|24978.3|24963.3|24988.3|24973.3|24973.3|24958.3|148
1581669600000|2020-02-14 08:40:00|24979.8|24964.8|24949.8|24934.8|24979.8|24964.8|24949.8|24934.8|183
1581669900000|2020-02-14 08:45:00|24954.8|24939.8|24959.8|24944.8|24964.8|24949.8|24944.8|24929.8|149
1581670200000|2020-02-14 08:50:00|24962.3|24947.3|24954.8|24939.8|24964.8|24949.8|24944.8|24929.8|73
1581670500000|2020-02-14 08:55:00|24949.8|24934.8|24914.8|24899.8|24949.8|24934.8|24914.8|24899.8|192
1581670800000|2020-02-14 09:00:00|24919.8|24904.8|24899.8|24884.8|24919.8|24904.8|24894.8|24879.8|324
1581671100000|2020-02-14 09:05:00|24897.3|24882.3|24862.3|24847.3|24897.3|24882.3|24859.8|24844.8|357
1581671400000|2020-02-14 09:10:00|24864.8|24849.8|24894.8|24879.8|24894.8|24879.8|24849.8|24834.8|247
1581671700000|2020-02-14 09:15:00|24892.3|24877.3|24914.8|24899.8|24919.8|24904.8|24887.3|24872.3|137
1581672000000|2020-02-14 09:20:00|24912.3|24897.3|24884.8|24869.8|24924.8|24909.8|24884.8|24869.8|112
1581672300000|2020-02-14 09:25:00|24887.3|24872.3|24889.8|24874.8|24909.8|24894.8|24887.3|24872.3|93
1581672600000|2020-02-14 09:30:00|24892.3|24877.3|24887.3|24872.3|24894.8|24879.8|24879.8|24864.8|57
1581672900000|2020-02-14 09:35:00|24884.8|24869.8|24897.3|24882.3|24899.8|24884.8|24874.8|24859.8|86
1581673200000|2020-02-14 09:40:00|24894.8|24879.8|24934.8|24919.8|24934.8|24919.8|24894.8|24879.8|104
1581673500000|2020-02-14 09:45:00|24929.8|24914.8|24932.3|24917.3|24934.8|24919.8|24914.8|24899.8|121
1581673800000|2020-02-14 09:50:00|24934.8|24919.8|24929.8|24914.8|24934.8|24919.8|24919.8|24904.8|79
1581674100000|2020-02-14 09:55:00|24932.3|24917.3|24909.8|24894.8|24934.8|24919.8|24909.8|24894.8|184
1581674400000|2020-02-14 10:00:00|24907.3|24892.3|24922.3|24907.3|24922.3|24907.3|24902.3|24887.3|73
1581674700000|2020-02-14 10:05:00|24924.8|24909.8|24914.8|24899.8|24924.8|24909.8|24904.8|24889.8|90
1581675000000|2020-02-14 10:10:00|24909.8|24894.8|24912.3|24897.3|24919.8|24904.8|24904.8|24889.8|125
1581675300000|2020-02-14 10:15:00|24914.8|24899.8|24904.8|24889.8|24914.8|24899.8|24899.8|24884.8|165
1581675600000|2020-02-14 10:20:00|24902.3|24887.3|24909.8|24894.8|24914.8|24899.8|24899.8|24884.8|58
1581675900000|2020-02-14 10:25:00|24912.3|24897.3|24894.8|24879.8|24914.8|24899.8|24894.8|24879.8|69
1581676200000|2020-02-14 10:30:00|24889.8|24874.8|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|78
1581676500000|2020-02-14 10:35:00|24894.8|24879.8|24909.8|24894.8|24914.8|24899.8|24894.8|24879.8|59
1581676800000|2020-02-14 10:40:00|24912.3|24897.3|24929.8|24914.8|24934.8|24919.8|24909.8|24894.8|130
1581677100000|2020-02-14 10:45:00|24932.3|24917.3|24919.8|24904.8|24934.8|24919.8|24914.8|24899.8|146
1581677400000|2020-02-14 10:50:00|24914.8|24899.8|24904.8|24889.8|24922.3|24907.3|24904.8|24889.8|38
1581677700000|2020-02-14 10:55:00|24909.8|24894.8|24899.8|24884.8|24909.8|24894.8|24894.8|24879.8|102
1581678000000|2020-02-14 11:00:00|24902.3|24887.3|24892.3|24877.3|24922.3|24907.3|24889.8|24874.8|120
1581678300000|2020-02-14 11:05:00|24889.8|24874.8|24894.8|24879.8|24894.8|24879.8|24889.8|24874.8|46
1581678600000|2020-02-14 11:10:00|24889.8|24874.8|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|67
1581678900000|2020-02-14 11:15:00|24902.3|24887.3|24899.8|24884.8|24904.8|24889.8|24894.8|24879.8|72
1581679200000|2020-02-14 11:20:00|24894.8|24879.8|24914.8|24899.8|24924.8|24909.8|24894.8|24879.8|143
1581679500000|2020-02-14 11:25:00|24919.8|24904.8|24924.8|24909.8|24934.8|24919.8|24914.8|24899.8|129
1581679800000|2020-02-14 11:30:00|24929.8|24914.8|24917.3|24902.3|24934.8|24919.8|24914.8|24899.8|59
1581680100000|2020-02-14 11:35:00|24914.8|24899.8|24909.8|24894.8|24919.8|24904.8|24909.8|24894.8|46
1581680400000|2020-02-14 11:40:00|24907.3|24892.3|24909.8|24894.8|24909.8|24894.8|24904.8|24889.8|34
1581680700000|2020-02-14 11:45:00|24907.3|24892.3|24904.8|24889.8|24909.8|24894.8|24899.8|24884.8|36
1581681000000|2020-02-14 11:50:00|24902.3|24887.3|24902.3|24887.3|24909.8|24894.8|24899.8|24884.8|34
1581681300000|2020-02-14 11:55:00|24899.8|24884.8|24904.8|24889.8|24909.8|24894.8|24899.8|24884.8|34
1581681600000|2020-02-14 12:00:00|24907.3|24892.3|24919.8|24904.8|24922.3|24907.3|24904.8|24889.8|82
1581681900000|2020-02-14 12:05:00|24924.8|24909.8|24914.8|24899.8|24924.8|24909.8|24909.8|24894.8|49
1581682200000|2020-02-14 12:10:00|24909.8|24894.8|24919.8|24904.8|24922.3|24907.3|24909.8|24894.8|37
1581682500000|2020-02-14 12:15:00|24917.3|24902.3|24914.8|24899.8|24919.8|24904.8|24909.8|24894.8|33
1581682800000|2020-02-14 12:20:00|24912.3|24897.3|24884.8|24869.8|24914.8|24899.8|24884.8|24869.8|100
1581683100000|2020-02-14 12:25:00|24882.3|24867.3|24884.8|24869.8|24887.3|24872.3|24874.8|24859.8|85
1581683400000|2020-02-14 12:30:00|24887.3|24872.3|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|50
1581683700000|2020-02-14 12:35:00|24897.3|24882.3|24914.8|24899.8|24914.8|24899.8|24894.8|24879.8|61
1581684000000|2020-02-14 12:40:00|24911.6|24896.6|24891.6|24876.6|24911.6|24896.6|24891.6|24876.6|83
1581684300000|2020-02-14 12:45:00|24894.1|24879.1|24899.1|24884.1|24906.6|24891.6|24891.6|24876.6|59
1581684600000|2020-02-14 12:50:00|24896.6|24881.6|24906.6|24891.6|24906.6|24891.6|24891.6|24876.6|69
1581684900000|2020-02-14 12:55:00|24911.6|24896.6|24916.6|24901.6|24916.6|24901.6|24906.6|24891.6|218
1581685200000|2020-02-14 13:00:00|24911.6|24896.6|24911.6|24896.6|24916.6|24901.6|24906.6|24891.6|46
1581685500000|2020-02-14 13:05:00|24909.1|24894.1|24909.1|24894.1|24911.6|24896.6|24901.6|24886.6|84
1581685800000|2020-02-14 13:10:00|24911.6|24896.6|24906.6|24891.6|24911.6|24896.6|24901.6|24886.6|25
1581686100000|2020-02-14 13:15:00|24909.1|24894.1|24911.6|24896.6|24911.6|24896.6|24904.1|24889.1|16
1581686400000|2020-02-14 13:20:00|24906.6|24891.6|24906.6|24891.6|24906.6|24891.6|24906.6|24891.6|14
1581686700000|2020-02-14 13:25:00|24901.6|24886.6|24911.6|24896.6|24911.6|24896.6|24901.6|24886.6|59
1581687000000|2020-02-14 13:30:00|24909.1|24894.1|24891.6|24876.6|24916.6|24901.6|24886.6|24871.6|195
1581687300000|2020-02-14 13:35:00|24889.1|24874.1|24881.6|24866.6|24891.6|24876.6|24876.6|24861.6|129
1581687600000|2020-02-14 13:40:00|24876.6|24861.6|24861.6|24846.6|24881.6|24866.6|24861.6|24846.6|133
1581687900000|2020-02-14 13:45:00|24859.1|24844.1|24861.6|24846.6|24861.6|24846.6|24846.6|24831.6|268
1581688200000|2020-02-14 13:50:00|24859.1|24844.1|24876.6|24861.6|24876.6|24861.6|24851.6|24836.6|149
1581688500000|2020-02-14 13:55:00|24871.6|24856.6|24861.6|24846.6|24876.6|24861.6|24861.6|24846.6|143
1581688800000|2020-02-14 14:00:00|24866.6|24851.6|24871.6|24856.6|24876.6|24861.6|24866.6|24851.6|49
1581689100000|2020-02-14 14:05:00|24876.6|24861.6|24869.1|24854.1|24876.6|24861.6|24866.6|24851.6|61
1581689400000|2020-02-14 14:10:00|24866.6|24851.6|24864.1|24849.1|24871.6|24856.6|24861.6|24846.6|40
1581689700000|2020-02-14 14:15:00|24866.6|24851.6|24869.1|24854.1|24871.6|24856.6|24861.6|24846.6|50
1581690000000|2020-02-14 14:20:00|24871.6|24856.6|24866.6|24851.6|24871.6|24856.6|24864.1|24849.1|16
1581690300000|2020-02-14 14:25:00|24864.1|24849.1|24859.1|24844.1|24866.6|24851.6|24856.6|24841.6|51
1581690600000|2020-02-14 14:30:00|24861.6|24846.6|24856.6|24841.6|24866.6|24851.6|24846.6|24831.6|118
1581690900000|2020-02-14 14:35:00|24859.1|24844.1|24846.6|24831.6|24861.6|24846.6|24834.1|24819.1|206
1581691200000|2020-02-14 14:40:00|24851.6|24836.6|24856.6|24841.6|24856.6|24841.6|24841.6|24826.6|70
1581691500000|2020-02-14 14:45:00|24854.1|24839.1|24851.6|24836.6|24866.6|24851.6|24851.6|24836.6|114
1581691800000|2020-02-14 14:50:00|24849.1|24834.1|24851.6|24836.6|24856.6|24841.6|24841.6|24826.6|91
1581692100000|2020-02-14 14:55:00|24849.1|24834.1|24851.6|24836.6|24851.6|24836.6|24836.6|24821.6|100
1581692400000|2020-02-14 15:00:00|24849.1|24834.1|24851.6|24836.6|24866.6|24851.6|24849.1|24834.1|82
1581692700000|2020-02-14 15:05:00|24854.1|24839.1|24851.6|24836.6|24856.6|24841.6|24844.1|24829.1|131
1581693000000|2020-02-14 15:10:00|24854.6|24839.6|24857.1|24842.1|24859.6|24844.6|24849.6|24834.6|96
1581693300000|2020-02-14 15:15:00|24859.6|24844.6|24884.6|24869.6|24884.6|24869.6|24854.6|24839.6|121
1581693600000|2020-02-14 15:20:00|24889.6|24874.6|24874.6|24859.6|24889.6|24874.6|24869.6|24854.6|167
1581693900000|2020-02-14 15:25:00|24869.6|24854.6|24869.6|24854.6|24879.6|24864.6|24869.6|24854.6|64
1581694200000|2020-02-14 15:30:00|24864.6|24849.6|24874.6|24859.6|24879.6|24864.6|24859.6|24844.6|89
1581694500000|2020-02-14 15:35:00|24869.6|24854.6|24879.6|24864.6|24879.6|24864.6|24869.6|24854.6|130
1581694800000|2020-02-14 15:40:00|24877.1|24862.1|24864.6|24849.6|24879.6|24864.6|24864.6|24849.6|158
1581695100000|2020-02-14 15:45:00|24869.6|24854.6|24879.6|24864.6|24884.6|24869.6|24864.6|24849.6|99
1581695400000|2020-02-14 15:50:00|24882.1|24867.1|24879.6|24864.6|24884.6|24869.6|24879.6|24864.6|62
1581695700000|2020-02-14 15:55:00|24884.6|24869.6|24884.6|24869.6|24892.1|24877.1|24879.6|24864.6|137
1581696000000|2020-02-14 16:00:00|24887.1|24872.1|24884.6|24869.6|24889.6|24874.6|24879.6|24864.6|42
1581696300000|2020-02-14 16:05:00|24882.1|24867.1|24869.6|24854.6|24889.6|24874.6|24864.6|24849.6|472
1581696600000|2020-02-14 16:10:00|24867.1|24852.1|24869.6|24854.6|24879.6|24864.6|24864.6|24849.6|107
1581696900000|2020-02-14 16:15:00|24872.1|24857.1|24872.1|24857.1|24874.6|24859.6|24869.6|24854.6|221
1581697200000|2020-02-14 16:20:00|24874.6|24859.6|24879.6|24864.6|24882.1|24867.1|24869.6|24854.6|285
1581697500000|2020-02-14 16:25:00|24882.1|24867.1|24874.6|24859.6|24884.6|24869.6|24874.6|24859.6|237
1581697800000|2020-02-14 16:30:00|24877.1|24862.1|24867.1|24852.1|24884.6|24869.6|24864.6|24849.6|641
1581698100000|2020-02-14 16:35:00|24869.6|24854.6|24874.6|24859.6|24889.6|24874.6|24869.6|24854.6|309
1581698400000|2020-02-14 16:40:00|24869.6|24854.6|24869.6|24854.6|24874.6|24859.6|24864.6|24849.6|30
1581698700000|2020-02-14 16:45:00|24872.1|24857.1|24862.1|24847.1|24874.6|24859.6|24862.1|24847.1|42
1581699000000|2020-02-14 16:50:00|24867.1|24842.1|24862.1|24842.1|24867.1|24847.1|24862.1|24837.1|5
1581699300000|2020-02-14 16:55:00|24867.1|24847.1|24867.1|24842.1|24867.1|24847.1|24862.1|24842.1|17
1581699600000|2020-02-14 17:00:00|24862.1|24847.1|24862.1|24842.1|24867.1|24847.1|24862.1|24842.1|9
1581699900000|2020-02-14 17:05:00|24867.1||24862.1||24867.1||24862.1||5
1581700200000|2020-02-14 17:10:00||24837.1||24842.1||24842.1||24837.1|6
1581700800000|2020-02-14 17:20:00|24857.1|24837.1|24857.1|24837.1|24857.1|24837.1|24852.1|24832.1|14
1581701100000|2020-02-14 17:25:00|24862.1|24842.1|24862.1|24842.1|24862.1|24842.1|24862.1|24837.1|10
1581701400000|2020-02-14 17:30:00|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|8
1581701700000|2020-02-14 17:35:00|24872.1|24852.1|24867.1|24847.1|24872.1|24852.1|24867.1|24847.1|5
1581702000000|2020-02-14 17:40:00|24872.1|24852.1|24867.1|24847.1|24872.1|24852.1|24867.1|24847.1|13
1581702300000|2020-02-14 17:45:00|24862.1|24842.1|24862.1|24842.1|24867.1|24847.1|24862.1|24842.1|17
1581702600000|2020-02-14 17:50:00|24857.1|24837.1|24857.1|24837.1|24862.1|24837.1|24852.1|24832.1|13
1581702900000|2020-02-14 17:55:00|24852.1|24832.1|24852.1|24832.1|24857.1|24837.1|24852.1|24832.1|26
1581703200000|2020-02-14 18:00:00|24847.1|24827.1|24862.1|24842.1|24862.1|24842.1|24847.1|24827.1|16
1581703500000|2020-02-14 18:05:00|24857.1|24837.1|24842.1|24822.1|24862.1|24842.1|24842.1|24822.1|33
1581703800000|2020-02-14 18:10:00|24847.1|24827.1|24847.1|24827.1|24852.1|24827.1|24842.1|24822.1|6
1581704100000|2020-02-14 18:15:00|24842.1|24822.1|24837.1|24817.1|24842.1|24822.1|24837.1|24817.1|9
1581704400000|2020-02-14 18:20:00|24842.1|24812.1|24842.1|24822.1|24842.1|24822.1|24832.1|24812.1|29
1581704700000|2020-02-14 18:25:00|24847.1|24817.1|24842.1|24822.1|24847.1|24827.1|24842.1|24817.1|11
1581705000000|2020-02-14 18:30:00|24837.1|24817.1|24852.1|24827.1|24852.1|24832.1|24837.1|24817.1|5
1581705300000|2020-02-14 18:35:00|24847.1|24832.1|24847.1|24827.1|24852.1|24832.1|24847.1|24827.1|0
1581705600000|2020-02-14 18:40:00|24842.1|24822.1|24847.1|24822.1|24847.1|24827.1|24842.1|24822.1|3
1581705900000|2020-02-14 18:45:00|24842.1|24817.1|24837.1|24817.1|24842.1|24822.1|24837.1|24817.1|1
1581706200000|2020-02-14 18:50:00|24832.1|24812.1|24832.1|24812.1|24837.1|24817.1|24832.1|24812.1|5
1581706500000|2020-02-14 18:55:00|24827.1|24807.1|24832.1|24812.1|24837.1|24812.1|24827.1|24807.1|8
1581706800000|2020-02-14 19:00:00|24837.1|24817.1|24842.1|24822.1|24842.1|24822.1|24837.1|24817.1|21
1581707100000|2020-02-14 19:05:00||24817.1||24822.1||24822.1||24817.1|15
1581707400000|2020-02-14 19:10:00|24837.1|24817.1|24837.1|24817.1|24837.1|24822.1|24837.1|24817.1|4
1581707700000|2020-02-14 19:15:00|24832.1|24812.1|24822.1|24797.1|24837.1|24812.1|24812.1|24792.1|32
1581708000000|2020-02-14 19:20:00|24827.1|24802.1|24832.1|24807.1|24832.1|24812.1|24827.1|24802.1|18
1581708300000|2020-02-14 19:25:00|24837.1|24812.1|24832.1|24817.1|24837.1|24817.1|24832.1|24812.1|16
1581708600000|2020-02-14 19:30:00|24844.5|24804.5|24853.6|24813.6|24853.8|24813.8|24840.6|24800.6|0
1581708900000|2020-02-14 19:35:00|24853.5|24813.5|24860.2|24820.2|24866.7|24826.7|24853.4|24813.4|0
1581709200000|2020-02-14 19:40:00|24860.1|24820.1|24853.6|24813.6|24860.1|24820.1|24853.2|24813.2|0
1581709500000|2020-02-14 19:45:00|24853.5|24813.5|24853.2|24813.2|24859.8|24819.8|24850|24810|0
1581709800000|2020-02-14 19:50:00|24853.1|24813.1|24847.7|24807.7|24854|24814|24846.9|24806.9|0
1581710100000|2020-02-14 19:55:00|24847.6|24807.6|24854|24814|24854.1|24814.1|24847.5|24807.5|0
1581710400000|2020-02-14 20:00:00|24854.1|24814.1|24848.1|24808.1|24854.5|24814.5|24847.7|24807.7|0
1581710700000|2020-02-14 20:05:00|24848.2|24808.2|24848.2|24808.2|24854.5|24814.5|24847.9|24807.9|0
1581711000000|2020-02-14 20:10:00|24848.1|24808.1|24847.5|24807.5|24854.7|24814.7|24841|24801|0
1581711300000|2020-02-14 20:15:00|24847.6|24807.6|24847.3|24807.3|24847.8|24807.8|24840.9|24800.9|0
1581711600000|2020-02-14 20:20:00|24847.2|24807.2|24860.4|24820.4|24860.5|24820.5|24847.2|24807.2|0
1581711900000|2020-02-14 20:25:00|24860.3|24820.3|24860.3|24820.3|24860.4|24820.4|24854|24814|0
1581712200000|2020-02-14 20:30:00|24860.2|24820.2|24873.1|24833.1|24873.1|24833.1|24853.9|24813.9|0
1581712500000|2020-02-14 20:35:00|24873|24833|24873.7|24833.7|24879.9|24839.9|24873|24833|0
1581712800000|2020-02-14 20:40:00|24873.6|24833.6|24873.7|24833.7|24880|24840|24873.5|24833.5|0
1581713100000|2020-02-14 20:45:00|24873.8|24833.8|24880.6|24840.6|24880.7|24840.7|24873.7|24833.7|0
1581713400000|2020-02-14 20:50:00|24880.7|24840.7|24881|24841|24887.3|24847.3|24880.3|24840.3|0
1581713700000|2020-02-14 20:55:00|24880.9|24840.9|24894.2|24854.2|24899.4|24859.4|24880.7|24840.7|0
1581714000000|2020-02-14 21:00:00|24894|24854|24897.3|24857.3|24897.3|24857.3|24890.8|24850.8|0
1581714300000|2020-02-14 21:05:00|24897.4|24857.4|24896|24856|24905.7|24865.7|24896|24856|0
1581714600000|2020-02-14 21:10:00|24896.1|24856.1|24904.6|24864.6|24908.3|24868.3|24896|24856|0
1581714900000|2020-02-14 21:15:00|24905.2|24865.2|24906.3|24866.3|24906.3|24866.3|24904.6|24864.6|0
1581715200000|2020-02-14 21:20:00|24905.8|24865.8|24905.8|24865.8|24905.8|24865.8|24905.2|24865.2|0
1581715500000|2020-02-14 21:25:00|24905.2|24865.2|24905.8|24865.8|24905.8|24865.8|24904.6|24864.6|0
1581715800000|2020-02-14 21:30:00|24905.6|24865.6|24905.4|24865.4|24908.3|24868.3|24903.1|24863.1|0
1581716100000|2020-02-14 21:35:00|24905.3|24865.3|24907.3|24867.3|24908.7|24868.7|24904.1|24864.1|0
1581716400000|2020-02-14 21:40:00|24907.2|24867.2|24911.9|24871.9|24911.9|24871.9|24905.4|24865.4|0
1581716700000|2020-02-14 21:45:00|24911.8|24871.8|24910.6|24870.6|24911.9|24871.9|24908.7|24868.7|0
1581717000000|2020-02-14 21:50:00|24910.7|24870.7|24910.6|24870.6|24911.9|24871.9|24908.7|24868.7|0
1581717300000|2020-02-14 21:55:00|24910.7|24870.7|24903.2|24863.2|24911.9|24871.9|24897|24857|0
1581894000000|2020-02-16 23:00:00|24947.6|24907.6|24951.6|24911.6|24954.8|24914.8|24945.2|24905.2|0
1581894300000|2020-02-16 23:05:00|24951.5|24911.5|24948.4|24908.4|24953|24913|24946.5|24906.5|0
1581894600000|2020-02-16 23:10:00|24948.1|24908.1|24948.4|24908.4|24948.4|24908.4|24943.3|24903.3|0
1581894900000|2020-02-16 23:15:00|24948.6|24908.6|24951.6|24911.6|24956.1|24916.1|24948.6|24908.6|0
1581895200000|2020-02-16 23:20:00|24950.4|24910.4|24948.4|24908.4|24950.4|24910.4|24943.3|24903.3|0
1581895500000|2020-02-16 23:25:00|24948.3|24908.3|24955.1|24915.1|24958.3|24918.3|24946.5|24906.5|0
1581895800000|2020-02-16 23:30:00|24954.9|24914.9|24955.1|24915.1|24956.4|24916.4|24951.8|24911.8|0
1581896100000|2020-02-16 23:35:00|24954.9|24914.9|24961.6|24921.6|24961.6|24921.6|24949.9|24909.9|0
1581896400000|2020-02-16 23:40:00|24961.4|24921.4|24956.4|24916.4|24961.6|24921.6|24953.2|24913.2|0
1581896700000|2020-02-16 23:45:00|24956.5|24916.5|24957.5|24917.5|24963.5|24923.5|24955.6|24915.6|0
1581897000000|2020-02-16 23:50:00|24956.9|24916.9|24952.4|24912.4|24959.5|24919.5|24951.1|24911.1|0
1581897300000|2020-02-16 23:55:00|24952.5|24912.5|24952.4|24912.4|24954.3|24914.3|24947.8|24907.8|0
1581897600000|2020-02-17 00:00:00|24952.3|24912.3|24944.6|24904.6|24954.3|24914.3|24944.6|24904.6|0
1581897900000|2020-02-17 00:05:00|24944.7|24904.7|24937.5|24897.5|24947.8|24907.8|24936.2|24896.2|0
1581898200000|2020-02-17 00:10:00|24937.7|24897.7|24929.7|24889.7|24941.9|24901.9|24929.6|24889.6|0
1581898500000|2020-02-17 00:15:00|24929.6|24889.6|24917.9|24877.9|24931|24891|24917.2|24877.2|0
1581898800000|2020-02-17 00:20:00|24918|24878|24899.3|24859.3|24918.1|24878.1|24899.3|24859.3|0
1581899100000|2020-02-17 00:25:00|24899.4|24859.4|24911.9|24871.9|24912.1|24872.1|24899.3|24859.3|0
1581899400000|2020-02-17 00:30:00|24911.8|24871.8|24911.7|24871.7|24914.9|24874.9|24905.6|24865.6|0
1581899700000|2020-02-17 00:35:00|24912.9|24872.9|24924|24884|24927.1|24887.1|24911.6|24871.6|0
1581900000000|2020-02-17 00:40:00|24923.9|24883.9|24927.2|24887.2|24930.3|24890.3|24917.7|24877.7|0
1581900300000|2020-02-17 00:45:00|24927.1|24887.1|24926.9|24886.9|24936.5|24896.5|24926.9|24886.9|0
1581900600000|2020-02-17 00:50:00|24926.8|24886.8|24917.4|24877.4|24926.8|24886.8|24911|24871|0
1581900900000|2020-02-17 00:55:00|24917.3|24877.3|24911|24871|24917.4|24877.4|24911|24871|0
1581901200000|2020-02-17 01:00:00|24911.1|24871.1|24911|24871|24917.4|24877.4|24910.8|24870.8|0
1581901500000|2020-02-17 01:05:00|24911.1|24871.1|24905|24865|24911.1|24871.1|24904.6|24864.6|0
1581901800000|2020-02-17 01:10:00|24904.9|24864.9|24917.3|24877.3|24923.5|24883.5|24904.9|24864.9|0
1581902100000|2020-02-17 01:15:00|24917.4|24877.4|24929.9|24889.9|24936.2|24896.2|24917.3|24877.3|0
1581902400000|2020-02-17 01:20:00|24929.8|24889.8|24936|24896|24936.2|24896.2|24929.7|24889.7|0
1581902700000|2020-02-17 01:25:00|24935.9|24895.9|24939.3|24899.3|24942.6|24902.6|24935.9|24895.9|0
1581903000000|2020-02-17 01:30:00|24938.1|24898.1|24949.1|24909.1|24949.2|24909.2|24936|24896|0
1581903300000|2020-02-17 01:35:00|24949|24909|24955.2|24915.2|24955.3|24915.3|24948.8|24908.8|0
1581903600000|2020-02-17 01:40:00|24955.3|24915.3|24967.8|24927.8|24968|24928|24955.2|24915.2|0
1581903900000|2020-02-17 01:45:00|24967.7|24927.7|24966.3|24926.3|24974.1|24934.1|24961.6|24921.6|0
1581904200000|2020-02-17 01:50:00|24966.4|24926.4|24966.1|24926.1|24978.7|24938.7|24966.1|24926.1|0
1581904500000|2020-02-17 01:55:00|24966.2|24926.2|24966.1|24926.1|24966.2|24926.2|24959.8|24919.8|0
1581904800000|2020-02-17 02:00:00|24966|24926|24966.1|24926.1|24966.2|24926.2|24959.8|24919.8|0
1581905100000|2020-02-17 02:05:00|24966.2|24926.2|24972.5|24932.5|24972.6|24932.6|24966.1|24926.1|0
1581905400000|2020-02-17 02:10:00|24972.4|24932.4|24966.4|24926.4|24972.5|24932.5|24966.3|24926.3|0
1581905700000|2020-02-17 02:15:00|24967.5|24927.5|24966.1|24926.1|24972.5|24932.5|24966.1|24926.1|0
1581906000000|2020-02-17 02:20:00|24966.2|24926.2|24966.2|24926.2|24972.4|24932.4|24966.1|24926.1|0
1581906300000|2020-02-17 02:25:00|24966.1|24926.1|24960|24920|24966.1|24926.1|24959.8|24919.8|0
1581906600000|2020-02-17 02:30:00|24962.3|24922.3|24959.9|24919.9|24966.1|24926.1|24959.8|24919.8|0
1581906900000|2020-02-17 02:35:00|24960|24920|24966.1|24926.1|24972.4|24932.4|24959.9|24919.9|0
1581907200000|2020-02-17 02:40:00|24966.2|24926.2|24966.4|24926.4|24966.4|24926.4|24966.1|24926.1|0
1581907500000|2020-02-17 02:45:00|24966.3|24926.3|24966.3|24926.3|24966.4|24926.4|24966.3|24926.3|0
1581907800000|2020-02-17 02:50:00|24966.4|24926.4|24966.4|24926.4|24972.5|24932.5|24966.2|24926.2|0
1581908100000|2020-02-17 02:55:00|24966.3|24926.3|24966.3|24926.3|24966.4|24926.4|24966.3|24926.3|0
1581908400000|2020-02-17 03:00:00|24966.4|24926.4|24966.3|24926.3|24966.4|24926.4|24960.2|24920.2|0
1581908700000|2020-02-17 03:05:00|24965.1|24925.1|24960|24920|24972.5|24932.5|24960|24920|0
1581909000000|2020-02-17 03:10:00|24959.9|24919.9|24953.7|24913.7|24960|24920|24953.6|24913.6|0
1581909300000|2020-02-17 03:15:00|24953.6|24913.6|24953.8|24913.8|24960|24920|24953.6|24913.6|0
1581909600000|2020-02-17 03:20:00|24953.7|24913.7|24960|24920|24960.1|24920.1|24953.7|24913.7|0
1581909900000|2020-02-17 03:25:00|24959.9|24919.9|24953.8|24913.8|24960|24920|24953.8|24913.8|0
1581910200000|2020-02-17 03:30:00|24953.9|24913.9|24953.8|24913.8|24959.9|24919.9|24953.7|24913.7|0
1581910500000|2020-02-17 03:35:00|24953.7|24913.7|24960|24920|24960.1|24920.1|24953.7|24913.7|0
1581910800000|2020-02-17 03:40:00|24959.9|24919.9|24953.8|24913.8|24959.9|24919.9|24953.7|24913.7|0
1581911100000|2020-02-17 03:45:00|24953.9|24913.9|24953.8|24913.8|24953.9|24913.9|24953.8|24913.8|0
1581911400000|2020-02-17 03:50:00|24954.9|24914.9|24959.8|24919.8|24960|24920|24953.8|24913.8|0
1581911700000|2020-02-17 03:55:00|24958.6|24918.6|24960|24920|24960|24920|24953.7|24913.7|0
1581912000000|2020-02-17 04:00:00|24961.6|24921.6|24953.7|24913.7|24961.6|24921.6|24953.7|24913.7|0
1581912300000|2020-02-17 04:05:00|24953.8|24913.8|24941.5|24901.5|24953.8|24913.8|24941.5|24901.5|0
1581912600000|2020-02-17 04:10:00|24943.8|24903.8|24947.6|24907.6|24947.6|24907.6|24941.4|24901.4|0
1581912900000|2020-02-17 04:15:00|24947.5|24907.5|24941.3|24901.3|24947.6|24907.6|24941.3|24901.3|0
1581913200000|2020-02-17 04:20:00|24941.2|24901.2|24941.3|24901.3|24941.4|24901.4|24941.2|24901.2|0
1581913500000|2020-02-17 04:25:00|24941.4|24901.4|24947.6|24907.6|24947.6|24907.6|24941.4|24901.4|0
1581913800000|2020-02-17 04:30:00|24947.7|24907.7|24947.6|24907.6|24947.7|24907.7|24947.6|24907.6|0
1581914100000|2020-02-17 04:35:00|24947.5|24907.5|24947.7|24907.7|24953.8|24913.8|24947.5|24907.5|0
1581914400000|2020-02-17 04:40:00|24947.6|24907.6|24947.6|24907.6|24947.6|24907.6|24947.5|24907.5|0
1581914700000|2020-02-17 04:45:00|24947.5|24907.5|24947.5|24907.5|24947.5|24907.5|24941.3|24901.3|0
1581915000000|2020-02-17 04:50:00|24947.4|24907.4|24947.5|24907.5|24947.5|24907.5|24947.4|24907.4|0
1581915300000|2020-02-17 04:55:00|24947.4|24907.4|24947.5|24907.5|24953.7|24913.7|24947.4|24907.4|0
1581915600000|2020-02-17 05:00:00|24947.4|24907.4|24953.8|24913.8|24953.8|24913.8|24947.4|24907.4|0
1581915900000|2020-02-17 05:05:00|24953.7|24913.7|24953.7|24913.7|24953.9|24913.9|24953.7|24913.7|0
1581916200000|2020-02-17 05:10:00|24953.8|24913.8|24960.2|24920.2|24960.2|24920.2|24953.7|24913.7|0
1581916500000|2020-02-17 05:15:00|24960.3|24920.3|24966.4|24926.4|24966.4|24926.4|24960.2|24920.2|0
1581916800000|2020-02-17 05:20:00|24966.3|24926.3|24960.2|24920.2|24966.4|24926.4|24960.1|24920.1|0
1581917100000|2020-02-17 05:25:00|24960.3|24920.3|24969.5|24929.5|24969.5|24929.5|24960.1|24920.1|0
1581917400000|2020-02-17 05:30:00|24970.6|24930.6|24960.3|24920.3|24972.6|24932.6|24960.2|24920.2|0
1581917700000|2020-02-17 05:35:00|24960.2|24920.2|24960.4|24920.4|24960.4|24920.4|24960.2|24920.2|0
1581918000000|2020-02-17 05:40:00|24960.5|24920.5|24966.9|24926.9|24973.3|24933.3|24960.4|24920.4|0
1581918300000|2020-02-17 05:45:00|24967|24927|24967|24927|24973.2|24933.2|24966.9|24926.9|0
1581918600000|2020-02-17 05:50:00|24967.1|24927.1|24966.9|24926.9|24967.1|24927.1|24960.8|24920.8|0
1581918900000|2020-02-17 05:55:00|24967|24927|24967.1|24927.1|24973.3|24933.3|24960.9|24920.9|0
1581919200000|2020-02-17 06:00:00|24967|24927|24957.7|24917.7|24967|24927|24954.5|24914.5|0
1581919500000|2020-02-17 06:05:00|24958.8|24918.8|24966.8|24926.8|24966.8|24926.8|24954.3|24914.3|0
1581919800000|2020-02-17 06:10:00|24966.7|24926.7|24979.3|24939.3|24979.4|24939.4|24966.7|24926.7|0
1581920100000|2020-02-17 06:15:00|24979.4|24939.4|24986.1|24946.1|24992.3|24952.3|24973.1|24933.1|0
1581920400000|2020-02-17 06:20:00|24986|24946|24979.6|24939.6|24986.1|24946.1|24979.4|24939.4|0
1581920700000|2020-02-17 06:25:00|24979.5|24939.5|24985.5|24945.5|24985.6|24945.6|24973.1|24933.1|0
1581921000000|2020-02-17 06:30:00|24985.4|24945.4|24973|24933|24985.4|24945.4|24973|24933|0
1581921300000|2020-02-17 06:35:00|24972.9|24932.9|24973.1|24933.1|24979.2|24939.2|24972.8|24932.8|0
1581921600000|2020-02-17 06:40:00|24973|24933|24979.3|24939.3|24979.4|24939.4|24973|24933|0
1581921900000|2020-02-17 06:45:00|24979.4|24939.4|24969.9|24929.9|24979.4|24939.4|24966.8|24926.8|0
1581922200000|2020-02-17 06:50:00|24968.7|24928.7|24966.9|24926.9|24972.9|24932.9|24966.7|24926.7|0
1581922500000|2020-02-17 06:55:00|24966.8|24926.8|24966.9|24926.9|24966.9|24926.9|24966.8|24926.8|0
1581922800000|2020-02-17 07:00:00|24969.2|24929.2|24950.4|24910.4|24973|24933|24950.2|24910.2|1
1581923100000|2020-02-17 07:05:00|24950.3|24910.3|24919.6|24904.6|24953.5|24913.5|24919.6|24904.1|5
1581923400000|2020-02-17 07:10:00|24924.6|24909.6|24919.6|24904.6|24924.6|24909.6|24919.6|24904.6|1
1581923700000|2020-02-17 07:15:00|24914.6|24899.6|24914.6|24899.6|24914.6|24899.6|24914.6|24899.6|2
1581924000000|2020-02-17 07:20:00|24912.1|24897.1|24907.1|24892.1|24912.1|24897.1|24907.1|24892.1|3
1581924300000|2020-02-17 07:25:00|24912.1|24897.1|24942.1|24927.1|24944.6|24929.6|24912.1|24897.1|25
1581924600000|2020-02-17 07:30:00|24939.6|24924.6|24942.1|24927.1|24942.1|24927.1|24939.6|24924.6|19
1581924900000|2020-02-17 07:35:00|24937.1|24922.1|24942.1|24927.1|24942.1|24927.1|24929.6|24914.6|10
1581925200000|2020-02-17 07:40:00|24937.1|24922.1|24937.1|24922.1|24942.1|24927.1|24937.1|24922.1|4
1581925500000|2020-02-17 07:45:00|24942.1|24927.1|24952.1|24937.1|24954.6|24939.6|24942.1|24927.1|9
1581925800000|2020-02-17 07:50:00|24949.6|24934.6|24957.1|24942.1|24957.1|24942.1|24949.6|24934.6|11
1581926100000|2020-02-17 07:55:00|24959.6|24944.6|24944.6|24929.6|24964.6|24949.6|24944.6|24929.6|18
1581926400000|2020-02-17 08:00:00|24947.1|24932.1|24964.6|24949.6|24969.6|24954.6|24939.6|24924.6|416
1581926700000|2020-02-17 08:05:00|24969.6|24954.6|24974.6|24959.6|24994.6|24979.6|24964.6|24949.6|361
1581927000000|2020-02-17 08:10:00|24979.6|24964.6|24989.6|24974.6|24999.6|24984.6|24964.6|24949.6|332
1581927300000|2020-02-17 08:15:00|24994.6|24979.6|24999.6|24984.6|25032.1|25017.1|24994.6|24979.6|401
1581927600000|2020-02-17 08:20:00|24997.1|24982.1|24999.6|24984.6|25012.1|24997.1|24979.6|24964.6|208
1581927900000|2020-02-17 08:25:00|25004.6|24989.6|24984.6|24969.6|25009.6|24994.6|24979.6|24964.6|85
1581928200000|2020-02-17 08:30:00|24987.1|24972.1|24964.6|24949.6|24997.1|24982.1|24954.6|24939.6|249
1581928500000|2020-02-17 08:35:00|24969.6|24954.6|24939.6|24924.6|24974.6|24959.6|24934.6|24919.6|231
1581928800000|2020-02-17 08:40:00|24937.3|24922.3|24929.8|24914.8|24942.3|24927.3|24909.8|24894.8|153
1581929100000|2020-02-17 08:45:00|24927.3|24912.3|24957.3|24942.3|24967.3|24952.3|24922.3|24907.3|147
1581929400000|2020-02-17 08:50:00|24962.3|24947.3|24962.3|24947.3|24972.3|24957.3|24947.3|24932.3|143
1581929700000|2020-02-17 08:55:00|24957.3|24942.3|24962.3|24947.3|24962.3|24947.3|24947.3|24932.3|60
1581930000000|2020-02-17 09:00:00|24959.8|24944.8|24957.3|24942.3|24962.3|24947.3|24952.3|24937.3|60
1581930300000|2020-02-17 09:05:00|24959.8|24944.8|24937.3|24922.3|24962.3|24947.3|24937.3|24922.3|65
1581930600000|2020-02-17 09:10:00|24939.8|24924.8|24944.8|24929.8|24952.3|24937.3|24937.3|24922.3|59
1581930900000|2020-02-17 09:15:00|24947.3|24932.3|24942.3|24927.3|24952.3|24937.3|24932.3|24917.3|97
1581931200000|2020-02-17 09:20:00|24944.8|24929.8|24937.3|24922.3|24947.3|24932.3|24932.3|24917.3|59
1581931500000|2020-02-17 09:25:00|24939.8|24924.8|24947.3|24932.3|24952.3|24937.3|24937.3|24922.3|57
1581931800000|2020-02-17 09:30:00|24944.8|24929.8|24947.3|24932.3|24957.3|24942.3|24937.3|24922.3|93
1581932100000|2020-02-17 09:35:00|24952.3|24937.3|24949.8|24934.8|24952.3|24937.3|24942.3|24927.3|91
1581932400000|2020-02-17 09:40:00|24947.3|24932.3|24962.3|24947.3|24967.3|24952.3|24947.3|24932.3|81
1581932700000|2020-02-17 09:45:00|24967.3|24952.3|24969.8|24954.8|24977.3|24962.3|24962.3|24947.3|100
1581933000000|2020-02-17 09:50:00|24972.3|24957.3|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|36
1581933300000|2020-02-17 09:55:00|24964.8|24949.8|24967.3|24952.3|24969.8|24954.8|24957.3|24942.3|30
1581933600000|2020-02-17 10:00:00|24969.8|24954.8|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|40
1581933900000|2020-02-17 10:05:00|24962.3|24947.3|24972.3|24957.3|24972.3|24957.3|24962.3|24947.3|20
1581934200000|2020-02-17 10:10:00|24974.8|24959.8|24967.3|24952.3|24977.3|24962.3|24962.3|24947.3|148
1581934500000|2020-02-17 10:15:00|24962.3|24947.3|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|73
1581934800000|2020-02-17 10:20:00|24964.8|24949.8|24987.3|24972.3|24987.3|24972.3|24962.3|24947.3|95
1581935100000|2020-02-17 10:25:00|24997.3|24982.3|24982.3|24967.3|24997.3|24982.3|24982.3|24967.3|233
1581935400000|2020-02-17 10:30:00|24984.8|24969.8|24982.3|24967.3|24987.3|24972.3|24977.3|24962.3|67
1581935700000|2020-02-17 10:35:00|24979.8|24964.8|24982.3|24967.3|24982.3|24967.3|24977.3|24962.3|23
1581936000000|2020-02-17 10:40:00|24977.3|24962.3|24987.3|24972.3|24989.8|24974.8|24977.3|24962.3|29
1581936300000|2020-02-17 10:45:00|24989.8|24974.8|25002.3|24987.3|25002.3|24987.3|24987.3|24972.3|46
1581936600000|2020-02-17 10:50:00|24999.8|24984.8|24997.3|24982.3|25007.3|24992.3|24992.3|24977.3|67
1581936900000|2020-02-17 10:55:00|24994.8|24979.8|25002.3|24987.3|25002.3|24987.3|24992.3|24977.3|46
1581937200000|2020-02-17 11:00:00|25004.8|24989.8|25007.3|24992.3|25012.3|24997.3|25002.3|24987.3|94
1581937500000|2020-02-17 11:05:00|25009.8|24994.8|25004.8|24989.8|25012.3|24997.3|25004.8|24989.8|87
1581937800000|2020-02-17 11:10:00|25007.3|24992.3|25007.3|24992.3|25012.3|24997.3|25002.3|24987.3|35
1581938100000|2020-02-17 11:15:00|25004.8|24989.8|25017.3|25002.3|25017.3|25002.3|25002.3|24987.3|52
1581938400000|2020-02-17 11:20:00|25014.8|24999.8|25017.3|25002.3|25017.3|25002.3|25007.3|24992.3|99
1581938700000|2020-02-17 11:25:00|25014.8|24999.8|25017.3|25002.3|25022.3|25007.3|25007.3|24992.3|79
1581939000000|2020-02-17 11:30:00|25019.8|25004.8|25016.5|25001.5|25022.3|25007.3|25012.3|24997.3|157
1581939300000|2020-02-17 11:35:00|25019|25004|25011.5|24996.5|25021.5|25006.5|25006.5|24991.5|77
1581939600000|2020-02-17 11:40:00|25016.5|25001.5|25016.5|25001.5|25021.5|25006.5|25016.5|25001.5|42
1581939900000|2020-02-17 11:45:00|25014|24999|25006.5|24991.5|25016.5|25001.5|25006.5|24991.5|20
1581940200000|2020-02-17 11:50:00|25009|24994|25006.5|24991.5|25011.5|24996.5|25006.5|24991.5|14
1581940500000|2020-02-17 11:55:00|25011.5|24996.5|25019|25004|25021.5|25006.5|25011.5|24996.5|40
1581940800000|2020-02-17 12:00:00|25021.5|25006.5|25011.5|24996.5|25021.5|25006.5|25009|24994|59
1581941100000|2020-02-17 12:05:00|25014|24999|25021.5|25006.5|25021.5|25006.5|25011.5|24996.5|33
1581941400000|2020-02-17 12:10:00|25019|25004|25021.5|25006.5|25021.5|25006.5|25016.5|25001.5|36
1581941700000|2020-02-17 12:15:00|25024|25009|25021.5|25006.5|25024|25009|25019|25004|13
1581942000000|2020-02-17 12:20:00|25019|25004|25021.5|25006.5|25021.5|25006.5|25011.5|24996.5|44
1581942300000|2020-02-17 12:25:00|25016.5|25001.5|25021.5|25006.5|25026.5|25011.5|25016.5|25001.5|40
1581942600000|2020-02-17 12:30:00|25016.5|25001.5|25006.5|24991.5|25016.5|25001.5|25006.5|24991.5|77
1581942900000|2020-02-17 12:35:00|25004|24989|25011.5|24996.5|25014|24999|24996.5|24981.5|56
1581943200000|2020-02-17 12:40:00|25012.6|24997.6|25017.6|25002.6|25022.6|25007.6|25012.6|24997.6|26
1581943500000|2020-02-17 12:45:00|25020.1|25005.1|25020.1|25005.1|25022.6|25007.6|25017.6|25002.6|28
1581943800000|2020-02-17 12:50:00|25017.6|25002.6|25017.6|25002.6|25022.6|25007.6|25017.6|25002.6|29
1581944100000|2020-02-17 12:55:00|25015.1|25000.1|25015.1|25000.1|25017.6|25002.6|25012.6|24997.6|10
1581944400000|2020-02-17 13:00:00|25012.6|24997.6|25012.6|24997.6|25017.6|25002.6|25012.6|24997.6|22
1581944700000|2020-02-17 13:05:00|25017.6|25002.6|25017.6|25002.6|25017.6|25002.6|25012.6|24997.6|61
1581945000000|2020-02-17 13:10:00|25015.1|25000.1|25017.6|25002.6|25017.6|25002.6|25012.6|24997.6|56
1581945300000|2020-02-17 13:15:00|25015.1|25000.1|25007.6|24992.6|25017.6|25002.6|25005.1|24990.1|33
1581945600000|2020-02-17 13:20:00|25005.1|24990.1|25002.6|24987.6|25007.6|24992.6|25002.6|24987.6|13
1581945900000|2020-02-17 13:25:00|25005.1|24990.1|25012.6|24997.6|25012.6|24997.6|25002.6|24987.6|25
1581946200000|2020-02-17 13:30:00|25010.1|24995.1|25017.6|25002.6|25017.6|25002.6|25007.6|24992.6|67
1581946500000|2020-02-17 13:35:00|25015.1|25000.1|25037.6|25022.6|25037.6|25022.6|25012.6|24997.6|129
1581946800000|2020-02-17 13:40:00|25032.6|25017.6|25022.6|25007.6|25037.6|25022.6|25022.6|25007.6|81
1581947100000|2020-02-17 13:45:00|25020.1|25005.1|25027.6|25012.6|25032.6|25017.6|25017.6|25002.6|72
1581947400000|2020-02-17 13:50:00|25022.6|25007.6|25032.6|25017.6|25032.6|25017.6|25022.6|25007.6|143
1581947700000|2020-02-17 13:55:00|25037.6|25022.6|25055.1|25040.1|25055.1|25040.1|25032.6|25017.6|222
1581948000000|2020-02-17 14:00:00|25057.6|25042.6|25052.6|25037.6|25062.6|25047.6|25047.6|25032.6|108
1581948300000|2020-02-17 14:05:00|25057.6|25042.6|25052.6|25037.6|25062.6|25047.6|25047.6|25032.6|94
1581948600000|2020-02-17 14:10:00|25057.6|25042.6|25042.6|25027.6|25057.6|25042.6|25042.6|25027.6|84
1581948900000|2020-02-17 14:15:00|25047.6|25032.6|25057.6|25042.6|25062.6|25047.6|25047.6|25032.6|42
1581949200000|2020-02-17 14:20:00|25055.1|25040.1|25057.6|25042.6|25062.6|25047.6|25052.6|25037.6|24
1581949500000|2020-02-17 14:25:00|25052.6|25037.6|25057.6|25042.6|25057.6|25042.6|25052.6|25037.6|29
1581949800000|2020-02-17 14:30:00|25052.6|25037.6|25062.6|25047.6|25062.6|25047.6|25052.6|25037.6|45
1581950100000|2020-02-17 14:35:00|25057.6|25042.6|25072.6|25057.6|25072.6|25057.6|25057.6|25042.6|96
1581950400000|2020-02-17 14:40:00|25067.6|25052.6|25082.6|25067.6|25082.6|25067.6|25067.6|25052.6|117
1581950700000|2020-02-17 14:45:00|25080.1|25065.1|25087.6|25072.6|25090.1|25075.1|25072.6|25057.6|95
1581951000000|2020-02-17 14:50:00|25085.1|25070.1|25097.6|25082.6|25097.6|25082.6|25072.6|25057.6|114
1581951300000|2020-02-17 14:55:00|25095.1|25080.1|25117.6|25102.6|25122.6|25107.6|25092.6|25077.6|282
1581951600000|2020-02-17 15:00:00|25110.1|25095.1|25102.6|25087.6|25112.6|25097.6|25092.6|25077.6|292
1581951900000|2020-02-17 15:05:00|25097.6|25082.6|25082.6|25067.6|25097.6|25082.6|25077.6|25062.6|227
1581952200000|2020-02-17 15:10:00|25081|25066|25086|25071|25091|25076|25081|25066|80
1581952500000|2020-02-17 15:15:00|25091|25076|25086|25071|25091|25076|25086|25071|88
1581952800000|2020-02-17 15:20:00|25081|25066|25091|25076|25096|25081|25081|25066|110
1581953100000|2020-02-17 15:25:00|25093.5|25078.5|25086|25071|25096|25081|25086|25071|143
1581953400000|2020-02-17 15:30:00|25088.5|25073.5|25091|25076|25091|25076|25086|25071|89
1581953700000|2020-02-17 15:35:00|25086|25071|25091|25076|25096|25081|25086|25071|106
1581954000000|2020-02-17 15:40:00|25093.5|25078.5|25096|25081|25096|25081|25086|25071|87
1581954300000|2020-02-17 15:45:00|25098.5|25083.5|25106|25091|25106|25091|25096|25081|191
1581954600000|2020-02-17 15:50:00|25101|25086|25101|25086|25106|25091|25101|25086|101
1581954900000|2020-02-17 15:55:00|25096|25081|25096|25081|25101|25086|25091|25076|158
1581955200000|2020-02-17 16:00:00|25101|25086|25096|25081|25101|25086|25093.5|25078.5|91
1581955500000|2020-02-17 16:05:00|25093.5|25078.5|25101|25086|25101|25086|25091|25076|79
1581955800000|2020-02-17 16:10:00|25098.5|25083.5|25096|25081|25101|25086|25091|25076|174
1581956100000|2020-02-17 16:15:00|25098.5|25083.5|25091|25076|25098.5|25083.5|25091|25076|100
1581956400000|2020-02-17 16:20:00|25088.5|25073.5|25096|25081|25101|25086|25086|25071|296
1581956700000|2020-02-17 16:25:00|25098.5|25083.5|25106|25091|25106|25091|25091|25076|486
1581957000000|2020-02-17 16:30:00|25108.5|25093.5|25121|25106|25121|25106|25106|25091|517
1581957300000|2020-02-17 16:35:00|25118.5|25103.5|25116|25101|25121|25106|25116|25101|106
1581957600000|2020-02-17 16:40:00|25121|25106|25121|25106|25121|25106|25116|25101|38
1581957900000|2020-02-17 16:45:00|25123.5|25108.5|25126|25111|25126|25111|25123.5|25108.5|47
1581958200000|2020-02-17 16:50:00|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25103.5|17
1581958500000|2020-02-17 16:55:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|11
1581958800000|2020-02-17 17:00:00||25103.5||25103.5||25108.5||25103.5|13
1581959100000|2020-02-17 17:05:00|25123.5|25108.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|7
1581959400000|2020-02-17 17:10:00|25123.5|25103.5|25123.5|25103.5|25128.5|25108.5|25123.5|25103.5|10
1581959700000|2020-02-17 17:15:00|||||||||15
1581960000000|2020-02-17 17:20:00|||||||||7
1581960300000|2020-02-17 17:25:00||25098.5||25103.5||25103.5||25098.5|5
1581960600000|2020-02-17 17:30:00|||||||||3
1581960900000|2020-02-17 17:35:00|||||||||4
1581961200000|2020-02-17 17:40:00|||||||||3
1581961500000|2020-02-17 17:45:00|||||||||14
1581961800000|2020-02-17 17:50:00|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|10
1581962100000|2020-02-17 17:55:00|||||||||10
1581962400000|2020-02-17 18:00:00||25103.5||25108.5||25108.5||25103.5|4
1581962700000|2020-02-17 18:05:00|||||||||2
1581963300000|2020-02-17 18:15:00|||||||||3
1581963600000|2020-02-17 18:20:00|||||||||7
1581963900000|2020-02-17 18:25:00|||||||||2
1581964200000|2020-02-17 18:30:00||25103.5||25108.5||25108.5||25103.5|9
1581964800000|2020-02-17 18:40:00|||||||||1
1581965100000|2020-02-17 18:45:00||25103.5||25103.5||25108.5||25103.5|12
1581965400000|2020-02-17 18:50:00||25108.5||25103.5||25108.5||25103.5|2
1581965700000|2020-02-17 18:55:00|25123.5|25108.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|8
1581966300000|2020-02-17 19:05:00||25103.5||25103.5||25108.5||25103.5|10
1581966600000|2020-02-17 19:10:00|25123.5||25128.5||25128.5||25123.5||3
1581967200000|2020-02-17 19:20:00|25133.5|25108.5|25133.5|25108.5|25133.5|25113.5|25133.5|25103.5|27
1581967500000|2020-02-17 19:25:00|25128.5|25113.5|25126|25111|25133.5|25113.5|25126|25108.5|15
1581967800000|2020-02-17 19:30:00|25123.5|25108.5|25123.5|25108.5|25123.5|25108.5|25123.5|25108.5|6
1581968100000|2020-02-17 19:35:00|25126|25111|25126|25111|25126|25111|25126|25111|1
1581968400000|2020-02-17 19:40:00|25128.5|25113.5|25128.5|25113.5|25128.5|25113.5|25128.5|25113.5|0
1581969000000|2020-02-17 19:50:00|25126|25111|25126|25111|25126|25111|25126|25111|1
1581969300000|2020-02-17 19:55:00|25128.5|25113.5|25131|25116|25131|25116|25128.5|25113.5|2
1581969600000|2020-02-17 20:00:00|25128.5|25113.5|25128.5|25113.5|25131|25116|25128.5|25113.5|3
1581970500000|2020-02-17 20:15:00|25126|25111|25131|25116|25131|25116|25126|25111|1
1581970800000|2020-02-17 20:20:00|||||||||4
1581971400000|2020-02-17 20:30:00|25128.5|25113.5|25136|25121|25141|25126|25128.5|25113.5|42
1581971700000|2020-02-17 20:35:00|25138.5|25123.5|25141|25126|25146|25131|25138.5|25123.5|33
1581972000000|2020-02-17 20:40:00|25143.5|25128.5|25168.5|25153.5|25168.5|25153.5|25141|25126|17
1581972300000|2020-02-17 20:45:00|25166|25151|25168.5|25153.5|25173.5|25158.5|25166|25151|14
1581972600000|2020-02-17 20:50:00|25163.5|25148.5|25181|25166|25183.5|25168.5|25161|25146|19
1581972900000|2020-02-17 20:55:00|25183.5|25168.5|25186|25171|25191|25176|25181|25166|12
1581973200000|2020-02-17 21:00:00|25198.5|25158.5|25198.6|25158.6|25198.6|25158.6|25198.5|25158.5|0
1581973500000|2020-02-17 21:05:00|25198.4|25158.4|25196.2|25156.2|25198.6|25158.6|25196.2|25156.2|0
1581973800000|2020-02-17 21:10:00|25194.4|25154.4|25188.3|25148.3|25194.4|25154.4|25188.3|25148.3|0
1581974100000|2020-02-17 21:15:00|25183|25143|25179.4|25139.4|25183|25143|25177|25137|0
1581974400000|2020-02-17 21:20:00|25181.2|25141.2|25181.2|25141.2|25181.2|25141.2|25181.2|25141.2|0
1581974700000|2020-02-17 21:25:00|25182.4|25142.4|25181.9|25141.9|25182.4|25142.4|25181.9|25141.9|0
1581975000000|2020-02-17 21:30:00|25182.5|25142.5|25182.5|25142.5|25182.5|25142.5|25182.5|25142.5|0
1581975300000|2020-02-17 21:35:00|25179.5|25139.5|25179.5|25139.5|25179.5|25139.5|25179.5|25139.5|0
1581975900000|2020-02-17 21:45:00|25178.9|25138.9|25177.7|25137.7|25178.9|25138.9|25177.7|25137.7|0
1581976500000|2020-02-17 21:55:00|25176|25136|25176|25136|25176|25136|25176|25136|0
1581976800000|2020-02-17 22:00:00|25173|25133|25170.8|25130.8|25173|25133|25170.4|25130.4|0
1581977400000|2020-02-17 22:10:00|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|0
1581977700000|2020-02-17 22:15:00|25169.7|25129.7|25169.7|25129.7|25169.7|25129.7|25169.7|25129.7|0
1581978300000|2020-02-17 22:25:00|25168.1|25128.1|25168|25128|25168.1|25128.1|25168|25128|0
1581979800000|2020-02-17 22:50:00|25166.8|25126.8|25162.3|25122.3|25166.8|25126.8|25161.5|25121.5|0
1581980100000|2020-02-17 22:55:00|25161.1|25121.1|25151|25111|25161.5|25121.5|25151|25111|0
1581980400000|2020-02-17 23:00:00|25145.4|25105.4|25105.6|25065.6|25145.4|25105.4|25092.5|25052.5|0
1581980700000|2020-02-17 23:05:00|25105.5|25065.5|25102.6|25062.6|25117.4|25077.4|25086.8|25046.8|0
1581981000000|2020-02-17 23:10:00|25103.8|25063.8|25100.4|25060.4|25108.4|25068.4|25092.1|25052.1|0
1581981300000|2020-02-17 23:15:00|25100.5|25060.5|25103.6|25063.6|25103.6|25063.6|25098.4|25058.4|0
1581981600000|2020-02-17 23:20:00|25103.7|25063.7|25097.1|25057.1|25108.3|25068.3|25093.2|25053.2|0
1581981900000|2020-02-17 23:25:00|25097|25057|25101.2|25061.2|25105.8|25065.8|25095.2|25055.2|0
1581982200000|2020-02-17 23:30:00|25101.3|25061.3|25114.3|25074.3|25116.2|25076.2|25101.3|25061.3|0
1581982500000|2020-02-17 23:35:00|25114.4|25074.4|25112.9|25072.9|25117.5|25077.5|25112.9|25072.9|0
1581982800000|2020-02-17 23:40:00|25113.1|25073.1|25122.7|25082.7|25122.7|25082.7|25113.1|25073.1|0
1581983100000|2020-02-17 23:45:00|25122.6|25082.6|25112.9|25072.9|25122.6|25082.6|25110.4|25070.4|0
1581983400000|2020-02-17 23:50:00|25113|25073|25119.5|25079.5|25122.6|25082.6|25110.9|25070.9|0
1581983700000|2020-02-17 23:55:00|25119.3|25079.3|25118|25078|25119.9|25079.9|25112.9|25072.9|0
1581984000000|2020-02-18 00:00:00|25118.1|25078.1|25109.5|25069.5|25119.9|25079.9|25109.5|25069.5|0
1581984300000|2020-02-18 00:05:00|25109.7|25069.7|25114.7|25074.7|25114.7|25074.7|25108.2|25068.2|0
1581984600000|2020-02-18 00:10:00|25114.6|25074.6|25105.5|25065.5|25119.9|25079.9|25105.5|25065.5|0
1581984900000|2020-02-18 00:15:00|25128.1|25088.1|25134.7|25094.7|25134.7|25094.7|25122.1|25082.1|0
1581985200000|2020-02-18 00:20:00|25134.6|25094.6|25125.3|25085.3|25134.7|25094.7|25122.2|25082.2|0
1581985500000|2020-02-18 00:25:00|25125.2|25085.2|25129|25089|25135.3|25095.3|25122.1|25082.1|0
1581985800000|2020-02-18 00:30:00|25128.9|25088.9|25141.5|25101.5|25141.6|25101.6|25128.8|25088.8|0
1581986100000|2020-02-18 00:35:00|25139.2|25099.2|25135.2|25095.2|25139.2|25099.2|25135.1|25095.1|0
1581986400000|2020-02-18 00:40:00|25135.1|25095.1|25128.6|25088.6|25135.2|25095.2|25122.5|25082.5|0
1581986700000|2020-02-18 00:45:00|25128.7|25088.7|25127.6|25087.6|25135.1|25095.1|25121.5|25081.5|0
1581987000000|2020-02-18 00:50:00|25127.7|25087.7|25134.3|25094.3|25134.4|25094.4|25127.6|25087.6|0
1581987300000|2020-02-18 00:55:00|25133.1|25093.1|25109.1|25069.1|25133.1|25093.1|25109|25069|0
1581987600000|2020-02-18 01:00:00|25109|25069|25102.8|25062.8|25115.7|25075.7|25102.6|25062.6|0
1581987900000|2020-02-18 01:05:00|25102.7|25062.7|25083.9|25043.9|25102.8|25062.8|25083.7|25043.7|0
1581988200000|2020-02-18 01:10:00|25083.8|25043.8|25089.8|25049.8|25096.3|25056.3|25083.7|25043.7|0
1581988500000|2020-02-18 01:15:00|25089.9|25049.9|25102.8|25062.8|25102.9|25062.9|25083.6|25043.6|0
1581988800000|2020-02-18 01:20:00|25102.9|25062.9|25095.7|25055.7|25109.1|25069.1|25089.3|25049.3|0
1581989100000|2020-02-18 01:25:00|25095.8|25055.8|25102.6|25062.6|25108.9|25068.9|25095.7|25055.7|0
1581989400000|2020-02-18 01:30:00|25105|25065|25102.3|25062.3|25109|25069|25095.9|25055.9|0
1581989700000|2020-02-18 01:35:00|25102.2|25062.2|25091.4|25051.4|25104.3|25064.3|25091.4|25051.4|0
1581990000000|2020-02-18 01:40:00|25091.5|25051.5|25097.8|25057.8|25104|25064|25091.3|25051.3|0
1581990300000|2020-02-18 01:45:00|25097.7|25057.7|25091.3|25051.3|25097.7|25057.7|25085|25045|0
1581990600000|2020-02-18 01:50:00|25091.2|25051.2|25104.2|25064.2|25104.2|25064.2|25085.1|25045.1|0
1581990900000|2020-02-18 01:55:00|25104.1|25064.1|25098|25058|25104.2|25064.2|25097.9|25057.9|0
1581991200000|2020-02-18 02:00:00|25097.9|25057.9|25113.6|25073.6|25116.8|25076.8|25091.4|25051.4|0
1581991500000|2020-02-18 02:05:00|25114.8|25074.8|25116.7|25076.7|25116.8|25076.8|25110.3|25070.3|0
1581991800000|2020-02-18 02:10:00|25114.3|25074.3|25110.3|25070.3|25114.3|25074.3|25104|25064|0
1581992100000|2020-02-18 02:15:00|25109.1|25069.1|25104.2|25064.2|25110.4|25070.4|25103.9|25063.9|0
1581992400000|2020-02-18 02:20:00|25104.1|25064.1|25103.9|25063.9|25110.3|25070.3|25103.9|25063.9|0
1581992700000|2020-02-18 02:25:00|25104|25064|25097.7|25057.7|25104|25064|25091.4|25051.4|0
1581993000000|2020-02-18 02:30:00|25097.6|25057.6|25085.2|25045.2|25097.7|25057.7|25084.8|25044.8|0
1581993300000|2020-02-18 02:35:00|25085.1|25045.1|25078.6|25038.6|25085.3|25045.3|25078.5|25038.5|0
1581993600000|2020-02-18 02:40:00|25078.7|25038.7|25076.9|25036.9|25083.2|25043.2|25072.5|25032.5|0
1581993900000|2020-02-18 02:45:00|25076.8|25036.8|25069.7|25029.7|25076.9|25036.9|25063.4|25023.4|0
1581994200000|2020-02-18 02:50:00|25069.8|25029.8|25062.9|25022.9|25076|25036|25062.9|25022.9|0
1581994500000|2020-02-18 02:55:00|25063|25023|25059|25019|25063.1|25023.1|25052.5|25012.5|0
1581994800000|2020-02-18 03:00:00|25059.1|25019.1|25065.8|25025.8|25065.8|25025.8|25052.8|25012.8|0
1581995100000|2020-02-18 03:05:00|25065.7|25025.7|25065.9|25025.9|25066.1|25026.1|25059.5|25019.5|0
1581995400000|2020-02-18 03:10:00|25065.8|25025.8|25072|25032|25072.1|25032.1|25065.8|25025.8|0
1581995700000|2020-02-18 03:15:00|25072.1|25032.1|25065.8|25025.8|25072.1|25032.1|25065.7|25025.7|0
1581996000000|2020-02-18 03:20:00|25065.7|25025.7|25065.8|25025.8|25065.8|25025.8|25065.5|25025.5|0
1581996300000|2020-02-18 03:25:00|25065.9|25025.9|25072.2|25032.2|25072.3|25032.3|25065.9|25025.9|0
1581996600000|2020-02-18 03:30:00|25072.1|25032.1|25072.1|25032.1|25072.2|25032.2|25065.8|25025.8|0
1581996900000|2020-02-18 03:35:00|25072|25032|25059.5|25019.5|25072.1|25032.1|25059.5|25019.5|0
1581997200000|2020-02-18 03:40:00|25059.6|25019.6|25059.5|25019.5|25065.9|25025.9|25059.5|25019.5|0
1581997500000|2020-02-18 03:45:00|25059.6|25019.6|25059.7|25019.7|25059.7|25019.7|25059.4|25019.4|0
1581997800000|2020-02-18 03:50:00|25059.6|25019.6|25059.6|25019.6|25065.9|25025.9|25059.5|25019.5|0
1581998100000|2020-02-18 03:55:00|25059.5|25019.5|25056.4|25016.4|25059.6|25019.6|25053.4|25013.4|0
1581998400000|2020-02-18 04:00:00|25057.6|25017.6|25059.6|25019.6|25059.6|25019.6|25056.3|25016.3|0
1581998700000|2020-02-18 04:05:00|25059.5|25019.5|25059.3|25019.3|25059.5|25019.5|25053.1|25013.1|0
1581999000000|2020-02-18 04:10:00|25059.2|25019.2|25058.3|25018.3|25059.2|25019.2|25052|25012|0
1581999300000|2020-02-18 04:15:00|25057.2|25017.2|25064.9|25024.9|25064.9|25024.9|25052.1|25012.1|0
1581999600000|2020-02-18 04:20:00|25062.6|25022.6|25066.3|25026.3|25066.6|25026.6|25058.7|25018.7|0
1581999900000|2020-02-18 04:25:00|25066.2|25026.2|25062.8|25022.8|25066.3|25026.3|25059.7|25019.7|0
1582000200000|2020-02-18 04:30:00|25062.9|25022.9|25072.9|25032.9|25073|25033|25062.8|25022.8|0
1582000500000|2020-02-18 04:35:00|25073|25033|25073|25033|25073.1|25033.1|25072.9|25032.9|0
1582000800000|2020-02-18 04:40:00|25072.9|25032.9|25073|25033|25073|25033|25066.7|25026.7|0
1582001100000|2020-02-18 04:45:00|25072.9|25032.9|25079.5|25039.5|25079.6|25039.6|25072.9|25032.9|0
1582001400000|2020-02-18 04:50:00|25077.2|25037.2|25079.8|25039.8|25079.8|25039.8|25073.1|25033.1|0
1582001700000|2020-02-18 04:55:00|25079.7|25039.7|25079.9|25039.9|25080|25040|25073.5|25033.5|0
1582002000000|2020-02-18 05:00:00|25080|25040|25073.4|25033.4|25080|25040|25070|25030|0
1582002300000|2020-02-18 05:05:00|25073.3|25033.3|25073.3|25033.3|25073.4|25033.4|25073.3|25033.3|0
1582002600000|2020-02-18 05:10:00|25073.4|25033.4|25073.4|25033.4|25079.5|25039.5|25067.2|25027.2|0
1582002900000|2020-02-18 05:15:00|25073.3|25033.3|25063.8|25023.8|25073.3|25033.3|25060.7|25020.7|0
1582003200000|2020-02-18 05:20:00|25064.9|25024.9|25060.5|25020.5|25066.9|25026.9|25060.3|25020.3|0
1582003500000|2020-02-18 05:25:00|25060.4|25020.4|25060.7|25020.7|25066.9|25026.9|25060.4|25020.4|0
1582003800000|2020-02-18 05:30:00|25060.6|25020.6|25060.7|25020.7|25066.9|25026.9|25060.5|25020.5|0
1582004100000|2020-02-18 05:35:00|25062|25022|25073.3|25033.3|25073.3|25033.3|25062|25022|0
1582004400000|2020-02-18 05:40:00|25073.4|25033.4|25067.1|25027.1|25073.4|25033.4|25066.9|25026.9|0
1582004700000|2020-02-18 05:45:00|25067|25027|25060.9|25020.9|25067|25027|25060.7|25020.7|0
1582005000000|2020-02-18 05:50:00|25067|25027|25061|25021|25067.1|25027.1|25060.8|25020.8|0
1582005300000|2020-02-18 05:55:00|25060.9|25020.9|25067.1|25027.1|25067.2|25027.2|25060.9|25020.9|0
1582005600000|2020-02-18 06:00:00|25067.2|25027.2|25067.9|25027.9|25068|25028|25060.8|25020.8|0
1582005900000|2020-02-18 06:05:00|25066.7|25026.7|25068.2|25028.2|25068.2|25028.2|25061.7|25021.7|0
1582006200000|2020-02-18 06:10:00|25070.5|25030.5|25070.5|25030.5|25080.7|25040.7|25067.2|25027.2|0
1582006500000|2020-02-18 06:15:00|25071.6|25031.6|25067.3|25027.3|25073.5|25033.5|25060.6|25020.6|0
1582006800000|2020-02-18 06:20:00|25067.2|25027.2|25067.9|25027.9|25070.3|25030.3|25067.2|25027.2|0
1582007100000|2020-02-18 06:25:00|25068|25028|25061.4|25021.4|25068|25028|25061.4|25021.4|0
1582007400000|2020-02-18 06:30:00|25061.5|25021.5|25044.7|25004.7|25061.5|25021.5|25044.6|25004.6|0
1582007700000|2020-02-18 06:35:00|25044.6|25004.6|25056.9|25016.9|25057|25017|25044.5|25004.5|0
1582008000000|2020-02-18 06:40:00|25057|25017|25056.2|25016.2|25057|25017|25049.9|25009.9|0
1582008300000|2020-02-18 06:45:00|25056.1|25016.1|25050.1|25010.1|25056.4|25016.4|25050.1|25010.1|0
1582008600000|2020-02-18 06:50:00|25050|25010|25049.9|25009.9|25050.1|25010.1|25043.6|25003.6|0
1582008900000|2020-02-18 06:55:00|25047.6|25007.6|25069.8|25029.8|25069.8|25029.8|25037.3|24997.3|0
1582009200000|2020-02-18 07:00:00|25072.1|25032.1|25046|25031|25076|25056|25028.5|25013.5|152
1582009500000|2020-02-18 07:05:00|25043.5|25028.5|25081|25066|25106|25091|25033.5|25018.5|99
1582009800000|2020-02-18 07:10:00|25083.5|25068.5|25098.5|25083.5|25121|25106|25083.5|25068.5|65
1582010100000|2020-02-18 07:15:00|25096|25081|25101|25086|25101|25086|25076|25061|51
1582010400000|2020-02-18 07:20:00|25096|25081|25081|25066|25096|25081|25073.5|25058.5|44
1582010700000|2020-02-18 07:25:00|25083.5|25068.5|25076|25061|25088.5|25073.5|25076|25061|42
1582011000000|2020-02-18 07:30:00|25083.5|25068.5|25086|25071|25096|25081|25081|25066|34
1582011300000|2020-02-18 07:35:00|25088.5|25073.5|25083.5|25068.5|25088.5|25073.5|25083.5|25068.5|35
1582011600000|2020-02-18 07:40:00|25081|25066|25083.5|25068.5|25088.5|25073.5|25078.5|25063.5|26
1582011900000|2020-02-18 07:45:00|25086|25071|25083.5|25068.5|25086|25071|25081|25066|6
1582012200000|2020-02-18 07:50:00|25078.5|25063.5|25066|25051|25078.5|25063.5|25046|25031|104
1582012500000|2020-02-18 07:55:00|25071|25056|25038.5|25023.5|25071|25056|25036|25021|110
1582012800000|2020-02-18 08:00:00|25041|25026|25146|25131|25148.5|25133.5|25026|25011|1027
1582013100000|2020-02-18 08:05:00|25148.5|25133.5|25246|25231|25251|25236|25106|25091|955
1582013400000|2020-02-18 08:10:00|25241|25226|25331|25316|25356|25341|25231|25216|930
1582013700000|2020-02-18 08:15:00|25333.5|25318.5|25353.5|25338.5|25396|25381|25331|25316|1110
1582014000000|2020-02-18 08:20:00|25351|25336|25281|25266|25356|25341|25256|25241|550
1582014300000|2020-02-18 08:25:00|25278.5|25263.5|25181|25166|25278.5|25263.5|25171|25156|495
1582014600000|2020-02-18 08:30:00|25178.5|25163.5|25186|25171|25211|25196|25151|25136|819
1582014900000|2020-02-18 08:35:00|25183.5|25168.5|25183.5|25168.5|25196|25181|25163.5|25148.5|379
1582015200000|2020-02-18 08:40:00|25183.1|25168.1|25175.6|25160.6|25200.6|25185.6|25165.6|25150.6|270
1582015500000|2020-02-18 08:45:00|25173.1|25158.1|25155.6|25140.6|25190.6|25175.6|25150.6|25135.6|189
1582015800000|2020-02-18 08:50:00|25150.6|25135.6|25185.6|25170.6|25185.6|25170.6|25145.6|25130.6|205
1582016100000|2020-02-18 08:55:00|25183.1|25168.1|25180.6|25165.6|25190.6|25175.6|25165.6|25150.6|134
1582016400000|2020-02-18 09:00:00|25178.1|25163.1|25158.1|25143.1|25183.1|25168.1|25150.6|25135.6|263
1582016700000|2020-02-18 09:05:00|25155.6|25140.6|25185.6|25170.6|25195.6|25180.6|25145.6|25130.6|493
1582017000000|2020-02-18 09:10:00|25180.6|25165.6|25150.6|25135.6|25183.1|25168.1|25148.1|25133.1|183
1582017300000|2020-02-18 09:15:00|25155.6|25140.6|25135.6|25120.6|25158.1|25143.1|25130.6|25115.6|178
1582017600000|2020-02-18 09:20:00|25133.1|25118.1|25128.1|25113.1|25138.1|25123.1|25118.1|25103.1|155
1582017900000|2020-02-18 09:25:00|25125.6|25110.6|25145.6|25130.6|25160.6|25145.6|25125.6|25110.6|81
1582018200000|2020-02-18 09:30:00|25140.6|25125.6|25158.1|25143.1|25175.6|25160.6|25135.6|25120.6|107
1582018500000|2020-02-18 09:35:00|25160.6|25145.6|25170.6|25155.6|25170.6|25155.6|25148.1|25133.1|68
1582018800000|2020-02-18 09:40:00|25173.1|25158.1|25185.6|25170.6|25185.6|25170.6|25158.1|25143.1|73
1582019100000|2020-02-18 09:45:00|25183.1|25168.1|25185.6|25170.6|25193.1|25178.1|25175.6|25160.6|68
1582019400000|2020-02-18 09:50:00|25183.1|25168.1|25203.1|25188.1|25210.6|25195.6|25180.6|25165.6|171
1582019700000|2020-02-18 09:55:00|25200.6|25185.6|25210.6|25195.6|25215.6|25200.6|25193.1|25178.1|66
1582020000000|2020-02-18 10:00:00|25213.1|25198.1|25190.6|25175.6|25220.6|25205.6|25183.1|25168.1|133
1582020300000|2020-02-18 10:05:00|25193.1|25178.1|25215.6|25200.6|25215.6|25200.6|25193.1|25178.1|98
1582020600000|2020-02-18 10:10:00|25218.1|25203.1|25240.6|25225.6|25245.6|25230.6|25215.6|25200.6|129
1582020900000|2020-02-18 10:15:00|25243.1|25228.1|25255.6|25240.6|25275.6|25260.6|25240.6|25225.6|186
1582021200000|2020-02-18 10:20:00|25258.1|25243.1|25245.6|25230.6|25260.6|25245.6|25240.6|25225.6|80
1582021500000|2020-02-18 10:25:00|25248.1|25233.1|25223.1|25208.1|25250.6|25235.6|25220.6|25205.6|109
1582021800000|2020-02-18 10:30:00|25220.6|25205.6|25245.6|25230.6|25270.6|25255.6|25220.6|25205.6|196
1582022100000|2020-02-18 10:35:00|25250.6|25235.6|25240.6|25225.6|25260.6|25245.6|25235.6|25220.6|87
1582022400000|2020-02-18 10:40:00|25243.1|25228.1|25260.6|25245.6|25270.6|25255.6|25240.6|25225.6|122
1582022700000|2020-02-18 10:45:00|25263.1|25248.1|25255.6|25240.6|25270.6|25255.6|25255.6|25240.6|96
1582023000000|2020-02-18 10:50:00|25258.1|25243.1|25255.6|25240.6|25265.6|25250.6|25245.6|25230.6|56
1582023300000|2020-02-18 10:55:00|25258.1|25243.1|25255.6|25240.6|25263.1|25248.1|25250.6|25235.6|65
1582023600000|2020-02-18 11:00:00|25250.6|25235.6|25245.6|25230.6|25250.6|25235.6|25240.6|25225.6|98
1582023900000|2020-02-18 11:05:00|25243.1|25228.1|25230.6|25215.6|25245.6|25230.6|25225.6|25210.6|81
1582024200000|2020-02-18 11:10:00|25228.1|25213.1|25230.6|25215.6|25235.6|25220.6|25225.6|25210.6|31
1582024500000|2020-02-18 11:15:00|25225.6|25210.6|25233.1|25218.1|25235.6|25220.6|25208.1|25193.1|114
1582024800000|2020-02-18 11:20:00|25230.6|25215.6|25215.6|25200.6|25233.1|25218.1|25215.6|25200.6|36
1582025100000|2020-02-18 11:25:00|25218.1|25203.1|25228.1|25213.1|25235.6|25220.6|25215.6|25200.6|46
1582025400000|2020-02-18 11:30:00|25230.6|25215.6|25220.6|25205.6|25230.6|25215.6|25215.6|25200.6|49
1582025700000|2020-02-18 11:35:00|25218.1|25203.1|25210.6|25195.6|25220.6|25205.6|25210.6|25195.6|88
1582026000000|2020-02-18 11:40:00|25205.6|25190.6|25205.6|25190.6|25215.6|25200.6|25200.6|25185.6|117
1582026300000|2020-02-18 11:45:00|25210.6|25195.6|25215.6|25200.6|25218.1|25203.1|25203.1|25188.1|88
1582026600000|2020-02-18 11:50:00|25213.1|25198.1|25213.1|25198.1|25213.1|25198.1|25185.6|25170.6|121
1582026900000|2020-02-18 11:55:00|25210.6|25195.6|25215.6|25200.6|25215.6|25200.6|25205.6|25190.6|26
1582027200000|2020-02-18 12:00:00|25218.1|25203.1|25203.1|25188.1|25220.6|25205.6|25200.6|25185.6|96
1582027500000|2020-02-18 12:05:00|25200.6|25185.6|25185.6|25170.6|25205.6|25190.6|25180.6|25165.6|559
1582027800000|2020-02-18 12:10:00|25190.6|25175.6|25165.6|25150.6|25190.6|25175.6|25163.1|25148.1|122
1582028100000|2020-02-18 12:15:00|25170.6|25155.6|25165.6|25150.6|25170.6|25155.6|25155.6|25140.6|284
1582028400000|2020-02-18 12:20:00|25163.1|25148.1|25175.6|25160.6|25175.6|25160.6|25155.6|25140.6|52
1582028700000|2020-02-18 12:25:00|25170.6|25155.6|25175.6|25160.6|25185.6|25170.6|25170.6|25155.6|76
1582029000000|2020-02-18 12:30:00|25178.1|25163.1|25163.1|25148.1|25180.6|25165.6|25163.1|25148.1|47
1582029300000|2020-02-18 12:35:00|25165.6|25150.6|25165.6|25150.6|25170.6|25155.6|25163.1|25148.1|451
1582029600000|2020-02-18 12:40:00|25167.7|25152.7|25172.7|25157.7|25177.7|25162.7|25162.7|25147.7|56
1582029900000|2020-02-18 12:45:00|25170.2|25155.2|25157.7|25142.7|25172.7|25157.7|25157.7|25142.7|32
1582030200000|2020-02-18 12:50:00|25152.7|25137.7|25157.7|25142.7|25160.2|25145.2|25147.7|25132.7|61
1582030500000|2020-02-18 12:55:00|25160.2|25145.2|25162.7|25147.7|25167.7|25152.7|25157.7|25142.7|45
1582030800000|2020-02-18 13:00:00|25165.2|25150.2|25152.7|25137.7|25165.2|25150.2|25152.7|25137.7|52
1582031100000|2020-02-18 13:05:00|25147.7|25132.7|25137.7|25122.7|25157.7|25142.7|25137.7|25122.7|63
1582031400000|2020-02-18 13:10:00|25142.7|25127.7|25150.2|25135.2|25157.7|25142.7|25142.7|25127.7|85
1582031700000|2020-02-18 13:15:00|25152.7|25137.7|25157.7|25142.7|25162.7|25147.7|25147.7|25132.7|35
1582032000000|2020-02-18 13:20:00|25160.2|25145.2|25162.7|25147.7|25172.7|25157.7|25157.7|25142.7|38
1582032300000|2020-02-18 13:25:00|25165.2|25150.2|25162.7|25147.7|25165.2|25150.2|25157.7|25142.7|53
1582032600000|2020-02-18 13:30:00|25165.2|25150.2|25172.7|25157.7|25172.7|25157.7|25157.7|25142.7|53
1582032900000|2020-02-18 13:35:00|25175.2|25160.2|25180.2|25165.2|25187.7|25172.7|25175.2|25160.2|124
1582033200000|2020-02-18 13:40:00|25182.7|25167.7|25162.7|25147.7|25182.7|25167.7|25162.7|25147.7|127
1582033500000|2020-02-18 13:45:00|25165.2|25150.2|25172.7|25157.7|25177.7|25162.7|25157.7|25142.7|102
1582033800000|2020-02-18 13:50:00|25175.2|25160.2|25162.7|25147.7|25177.7|25162.7|25162.7|25147.7|61
1582034100000|2020-02-18 13:55:00|25167.7|25152.7|25165.2|25150.2|25167.7|25152.7|25162.7|25147.7|77
1582034400000|2020-02-18 14:00:00|25167.7|25152.7|25167.7|25152.7|25177.7|25162.7|25167.7|25152.7|73
1582034700000|2020-02-18 14:05:00|25162.7|25147.7|25182.7|25167.7|25182.7|25167.7|25162.7|25147.7|91
1582035000000|2020-02-18 14:10:00|25180.2|25165.2|25180.2|25165.2|25182.7|25167.7|25172.7|25157.7|72
1582035300000|2020-02-18 14:15:00|25177.7|25162.7|25187.7|25172.7|25192.7|25177.7|25177.7|25162.7|126
1582035600000|2020-02-18 14:20:00|25190.2|25175.2|25192.7|25177.7|25197.7|25182.7|25187.7|25172.7|97
1582035900000|2020-02-18 14:25:00|25187.7|25172.7|25192.7|25177.7|25192.7|25177.7|25185.2|25170.2|117
1582036200000|2020-02-18 14:30:00|25187.7|25172.7|25207.7|25192.7|25217.7|25202.7|25187.7|25172.7|296
1582036500000|2020-02-18 14:35:00|25212.7|25197.7|25210.2|25195.2|25217.7|25202.7|25187.7|25172.7|227
1582036800000|2020-02-18 14:40:00|25212.7|25197.7|25227.7|25212.7|25232.7|25217.7|25212.7|25197.7|264
1582037100000|2020-02-18 14:45:00|25230.2|25215.2|25210.2|25195.2|25237.7|25222.7|25210.2|25195.2|200
1582037400000|2020-02-18 14:50:00|25207.7|25192.7|25202.7|25187.7|25212.7|25197.7|25187.7|25172.7|266
1582037700000|2020-02-18 14:55:00|25205.2|25190.2|25232.7|25217.7|25232.7|25217.7|25202.7|25187.7|233
1582038000000|2020-02-18 15:00:00|25227.7|25212.7|25202.7|25187.7|25227.7|25212.7|25202.7|25187.7|285
1582038300000|2020-02-18 15:05:00|25197.7|25182.7|25232.7|25217.7|25232.7|25217.7|25192.7|25177.7|166
1582038600000|2020-02-18 15:10:00|25228.3|25213.3|25228.3|25213.3|25233.3|25218.3|25218.3|25203.3|205
1582038900000|2020-02-18 15:15:00|25233.3|25218.3|25238.3|25223.3|25243.3|25228.3|25228.3|25213.3|316
1582039200000|2020-02-18 15:20:00|25243.3|25228.3|25248.3|25233.3|25250.8|25235.8|25233.3|25218.3|225
1582039500000|2020-02-18 15:25:00|25250.8|25235.8|25208.3|25193.3|25253.3|25238.3|25208.3|25193.3|369
1582039800000|2020-02-18 15:30:00|25210.8|25195.8|25238.3|25223.3|25238.3|25223.3|25208.3|25193.3|304
1582040100000|2020-02-18 15:35:00|25233.3|25218.3|25238.3|25223.3|25238.3|25223.3|25223.3|25208.3|211
1582040400000|2020-02-18 15:40:00|25235.8|25220.8|25258.3|25243.3|25263.3|25248.3|25235.8|25220.8|280
1582040700000|2020-02-18 15:45:00|25263.3|25248.3|25273.3|25258.3|25298.3|25283.3|25263.3|25248.3|406
1582041000000|2020-02-18 15:50:00|25270.8|25255.8|25238.3|25223.3|25273.3|25258.3|25238.3|25223.3|302
1582041300000|2020-02-18 15:55:00|25240.8|25225.8|25248.3|25233.3|25263.3|25248.3|25238.3|25223.3|202
1582041600000|2020-02-18 16:00:00|25253.3|25238.3|25243.3|25228.3|25253.3|25238.3|25238.3|25223.3|427
1582041900000|2020-02-18 16:05:00|25238.3|25223.3|25228.3|25213.3|25243.3|25228.3|25223.3|25208.3|206
1582042200000|2020-02-18 16:10:00|25223.3|25208.3|25213.3|25198.3|25233.3|25218.3|25208.3|25193.3|126
1582042500000|2020-02-18 16:15:00|25208.3|25193.3|25203.3|25188.3|25223.3|25208.3|25198.3|25183.3|335
1582042800000|2020-02-18 16:20:00|25198.3|25183.3|25198.3|25183.3|25203.3|25188.3|25188.3|25173.3|274
1582043100000|2020-02-18 16:25:00|25193.3|25178.3|25203.3|25188.3|25208.3|25193.3|25193.3|25178.3|856
1582043400000|2020-02-18 16:30:00|25205.8|25190.8|25225.8|25210.8|25233.3|25218.3|25203.3|25188.3|920
1582043700000|2020-02-18 16:35:00|25228.3|25213.3|25223.3|25208.3|25243.3|25228.3|25218.3|25203.3|273
1582044000000|2020-02-18 16:40:00|25220.8|25205.8|25203.3|25188.3|25220.8|25205.8|25203.3|25188.3|37
1582044300000|2020-02-18 16:45:00|25205.8|25190.8|25208.3|25193.3|25218.3|25203.3|25193.3|25178.3|354
1582044600000|2020-02-18 16:50:00|25210.8|25190.8|25220.8|25200.8|25225.8|25205.8|25210.8|25190.8|30
1582044900000|2020-02-18 16:55:00|25215.8|25195.8|25200.8|25180.8|25220.8|25200.8|25200.8|25180.8|50
1582045200000|2020-02-18 17:00:00|25205.8|25185.8|25215.8|25190.8|25215.8|25195.8|25200.8|25180.8|32
1582045500000|2020-02-18 17:05:00|25210.8|25195.8|25225.8|25205.8|25230.8|25210.8|25210.8|25190.8|51
1582045800000|2020-02-18 17:10:00|25230.8|25210.8|25230.8|25210.8|25235.8|25215.8|25230.8|25205.8|30
1582046100000|2020-02-18 17:15:00|25235.8|25215.8|25235.8|25210.8|25235.8|25215.8|25230.8|25210.8|66
1582046400000|2020-02-18 17:20:00|25230.8|25215.8|25235.8|25210.8|25235.8|25215.8|25230.8|25210.8|13
1582046700000|2020-02-18 17:25:00|25230.8|25215.8|25235.8|25215.8|25235.8|25215.8|25230.8|25210.8|2
1582047000000|2020-02-18 17:30:00|25240.8|25220.8|25245.8|25225.8|25250.8|25225.8|25240.8|25220.8|49
1582047300000|2020-02-18 17:35:00|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25225.8|25
1582047600000|2020-02-18 17:40:00|25255.8|25235.8|25250.8|25230.8|25255.8|25235.8|25250.8|25230.8|4
1582047900000|2020-02-18 17:45:00|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25250.8|25230.8|10
1582048200000|2020-02-18 17:50:00|25250.8|25230.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|10
1582048500000|2020-02-18 17:55:00|25250.8||25250.8||25255.8||25250.8||0
1582048800000|2020-02-18 18:00:00|25255.8|25235.8|25265.8|25245.8|25265.8|25245.8|25255.8|25230.8|9
1582049100000|2020-02-18 18:05:00|25270.8|25250.8|25270.8|25250.8|25270.8|25250.8|25270.8|25250.8|6
1582049400000|2020-02-18 18:10:00|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|25260.8|25240.8|21
1582049700000|2020-02-18 18:15:00|||||||||3
1582050000000|2020-02-18 18:20:00|25260.8|25240.8|25260.8|25240.8|25265.8|25245.8|25260.8|25240.8|3
1582050300000|2020-02-18 18:25:00|25265.8||25260.8||25265.8||25260.8||0
1582050600000|2020-02-18 18:30:00|25265.8|25245.8|25260.8|25235.8|25265.8|25245.8|25255.8|25235.8|9
1582050900000|2020-02-18 18:35:00|25255.8|25230.8|25250.8|25230.8|25255.8|25230.8|25250.8|25230.8|1
1582051200000|2020-02-18 18:40:00|25255.8|25235.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|10
1582051500000|2020-02-18 18:45:00|25260.8|25235.8|25255.8|25235.8|25260.8|25240.8|25255.8|25235.8|1
1582051800000|2020-02-18 18:50:00|25250.8|25230.8|25245.8|25225.8|25255.8|25230.8|25245.8|25225.8|5
1582052100000|2020-02-18 18:55:00|25250.8|25230.8|25255.8|25235.8|25255.8|25235.8|25245.8|25225.8|6
1582052400000|2020-02-18 19:00:00|25250.8|25230.8|25255.8|25235.8|25255.8|25235.8|25250.8|25230.8|4
1582052700000|2020-02-18 19:05:00|25250.8|25230.8|25250.8|25230.8|25250.8|25235.8|25250.8|25230.8|2
1582053000000|2020-02-18 19:10:00|25255.8|25235.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|34
1582053300000|2020-02-18 19:15:00|25260.8|25235.8|25275.8|25255.8|25275.8|25255.8|25255.8|25235.8|26
1582053600000|2020-02-18 19:20:00|25280.8|25250.8|25290.8|25265.8|25290.8|25270.8|25280.8|25250.8|22
1582053900000|2020-02-18 19:25:00|25295.8|25270.8|25290.8|25275.8|25300.8|25280.8|25290.8|25270.8|23
1582054200000|2020-02-18 19:30:00|25288.3|25273.3|25288.3|25273.3|25293.3|25278.3|25288.3|25273.3|8
1582054500000|2020-02-18 19:35:00|25293.3|25278.3|25290.8|25275.8|25293.3|25278.3|25288.3|25273.3|4
1582054800000|2020-02-18 19:40:00|25293.3|25278.3|25303.3|25288.3|25303.3|25288.3|25290.8|25275.8|16
1582055100000|2020-02-18 19:45:00|25300.8|25285.8|25298.3|25283.3|25303.3|25288.3|25298.3|25283.3|3
1582055400000|2020-02-18 19:50:00|25300.8|25285.8|25303.3|25288.3|25303.3|25288.3|25300.8|25285.8|7
1582055700000|2020-02-18 19:55:00|25298.3|25283.3|25293.3|25278.3|25300.8|25285.8|25293.3|25278.3|13
1582056000000|2020-02-18 20:00:00|25295.8|25280.8|25293.3|25278.3|25298.3|25283.3|25288.3|25273.3|9
1582056300000|2020-02-18 20:05:00|25295.8|25280.8|25288.3|25273.3|25295.8|25280.8|25288.3|25273.3|8
1582056600000|2020-02-18 20:10:00|25290.8|25275.8|25293.3|25278.3|25293.3|25278.3|25288.3|25273.3|9
1582056900000|2020-02-18 20:15:00|25290.8|25275.8|25288.3|25273.3|25293.3|25278.3|25288.3|25273.3|3
1582057200000|2020-02-18 20:20:00|25283.3|25268.3|25288.3|25273.3|25288.3|25273.3|25283.3|25268.3|11
1582057500000|2020-02-18 20:25:00|25285.8|25270.8|25283.3|25268.3|25288.3|25273.3|25278.3|25263.3|4
1582057800000|2020-02-18 20:30:00|25280.8|25265.8|25283.3|25268.3|25285.8|25270.8|25280.8|25265.8|10
1582058100000|2020-02-18 20:35:00|25285.8|25270.8|25293.3|25278.3|25298.3|25283.3|25285.8|25270.8|23
1582058400000|2020-02-18 20:40:00|25295.8|25280.8|25303.3|25288.3|25303.3|25288.3|25288.3|25273.3|13
1582058700000|2020-02-18 20:45:00|25300.8|25285.8|25300.8|25285.8|25303.3|25288.3|25295.8|25280.8|22
1582059000000|2020-02-18 20:50:00|25295.8|25280.8|25295.8|25280.8|25298.3|25283.3|25288.3|25273.3|21
1582059300000|2020-02-18 20:55:00|25293.3|25278.3|25293.3|25278.3|25295.8|25280.8|25288.3|25273.3|18
1582059600000|2020-02-18 21:00:00|25315.2|25275.2|25317|25277|25321.6|25281.6|25315|25275|0
1582059900000|2020-02-18 21:05:00|25315|25275|25313.1|25273.1|25317|25277|25308.5|25268.5|0
1582060200000|2020-02-18 21:10:00|25313.3|25273.3|25311.3|25271.3|25319.6|25279.6|25304.5|25264.5|0
1582060500000|2020-02-18 21:15:00|25311.2|25271.2|25311|25271|25311.9|25271.9|25309.2|25269.2|0
1582060800000|2020-02-18 21:20:00|25310.4|25270.4|25311|25271|25311.6|25271.6|25309.8|25269.8|0
1582061100000|2020-02-18 21:25:00|25312.2|25272.2|25312.2|25272.2|25312.2|25272.2|25311|25271|0
1582061400000|2020-02-18 21:30:00|25311.6|25271.6|25316.8|25276.8|25316.8|25276.8|25311.6|25271.6|0
1582061700000|2020-02-18 21:35:00|25316.6|25276.6|25312.2|25272.2|25318.7|25278.7|25312.2|25272.2|0
1582062000000|2020-02-18 21:40:00|25312.3|25272.3|25306.9|25266.9|25313.5|25273.5|25305|25265|0
1582062300000|2020-02-18 21:45:00|25306.8|25266.8|25312.2|25272.2|25313.5|25273.5|25303.6|25263.6|0
1582062600000|2020-02-18 21:50:00|25312.3|25272.3|25318.7|25278.7|25318.7|25278.7|25312.2|25272.2|0
1582062900000|2020-02-18 21:55:00|25318.6|25278.6|25315.6|25275.6|25322.4|25282.4|25313.1|25273.1|0
1582063200000|2020-02-18 22:00:00|25316.8|25276.8|25316.5|25276.5|25316.8|25276.8|25313.8|25273.8|0
1582063500000|2020-02-18 22:05:00|25317.1|25277.1|25316.5|25276.5|25317.7|25277.7|25316.5|25276.5|0
1582063800000|2020-02-18 22:10:00|25317.1|25277.1|25317.1|25277.1|25317.1|25277.1|25317.1|25277.1|0
1582064100000|2020-02-18 22:15:00|25316.5|25276.5|25318.9|25278.9|25318.9|25278.9|25316.5|25276.5|0
1582064700000|2020-02-18 22:25:00|25319.5|25279.5|25318.9|25278.9|25319.5|25279.5|25318.9|25278.9|0
1582065000000|2020-02-18 22:30:00|25320.1|25280.1|25318.9|25278.9|25320.1|25280.1|25318.9|25278.9|0
1582065300000|2020-02-18 22:35:00|25320.1|25280.1|25320.1|25280.1|25320.1|25280.1|25320.1|25280.1|0
1582065600000|2020-02-18 22:40:00|25319.5|25279.5|25319.3|25279.3|25320.1|25280.1|25319.3|25279.3|0
1582065900000|2020-02-18 22:45:00|25318.2|25278.2|25320.4|25280.4|25320.4|25280.4|25317.2|25277.2|0
1582066200000|2020-02-18 22:50:00|25320.7|25280.7|25322.5|25282.5|25322.5|25282.5|25320.7|25280.7|0
1582066500000|2020-02-18 22:55:00|25322.7|25282.7|25325.1|25285.1|25327.5|25287.5|25322.7|25282.7|0
1582066800000|2020-02-18 23:00:00|25324.9|25284.9|25329.4|25289.4|25334|25294|25317|25277|0
1582067100000|2020-02-18 23:05:00|25329.5|25289.5|25327.4|25287.4|25330.7|25290.7|25327.4|25287.4|0
1582067400000|2020-02-18 23:10:00|25327.6|25287.6|25332.7|25292.7|25332.7|25292.7|25327.6|25287.6|0
1582067700000|2020-02-18 23:15:00|25332.5|25292.5|25334|25294|25336|25296|25330.7|25290.7|0
1582068000000|2020-02-18 23:20:00|25333.9|25293.9|25337.3|25297.3|25339.3|25299.3|25332.7|25292.7|0
1582068300000|2020-02-18 23:25:00|25337.2|25297.2|25339.3|25299.3|25339.3|25299.3|25336|25296|0
1582068600000|2020-02-18 23:30:00|25339.4|25299.4|25339.3|25299.3|25342.6|25302.6|25337.3|25297.3|0
1582068900000|2020-02-18 23:35:00|25339.1|25299.1|25337.3|25297.3|25339.3|25299.3|25336|25296|0
1582069200000|2020-02-18 23:40:00|25337.4|25297.4|25351.2|25311.2|25353.1|25313.1|25337.3|25297.3|0
1582069500000|2020-02-18 23:45:00|25351.3|25311.3|25351.3|25311.3|25354.5|25314.5|25349.2|25309.2|0
1582069800000|2020-02-18 23:50:00|25351.2|25311.2|25353.2|25313.2|25353.2|25313.2|25348|25308|0
1582070100000|2020-02-18 23:55:00|25353.3|25313.3|25373.7|25333.7|25373.7|25333.7|25353.3|25313.3|0
1582070400000|2020-02-19 00:00:00|25373.8|25333.8|25377.9|25337.9|25384.5|25344.5|25373.8|25333.8|0
1582070700000|2020-02-19 00:05:00|25378|25338|25364.5|25324.5|25381.2|25341.2|25362.5|25322.5|0
1582071000000|2020-02-19 00:10:00|25364.3|25324.3|25359.8|25319.8|25370.9|25330.9|25358.3|25318.3|0
1582071300000|2020-02-19 00:15:00|25366.4|25326.4|25359.6|25319.6|25372.7|25332.7|25359.6|25319.6|0
1582071600000|2020-02-19 00:20:00|25359.7|25319.7|25359.7|25319.7|25366.1|25326.1|25359.6|25319.6|0
1582071900000|2020-02-19 00:25:00|25359.6|25319.6|25372.6|25332.6|25372.6|25332.6|25359.6|25319.6|0
1582072200000|2020-02-19 00:30:00|25372.7|25332.7|25359.8|25319.8|25372.7|25332.7|25359.7|25319.7|0
1582072500000|2020-02-19 00:35:00|25359.9|25319.9|25372.6|25332.6|25372.6|25332.6|25359.7|25319.7|0
1582072800000|2020-02-19 00:40:00|25371.4|25331.4|25366.3|25326.3|25371.4|25331.4|25366.2|25326.2|0
1582073100000|2020-02-19 00:45:00|25366.4|25326.4|25366.3|25326.3|25366.4|25326.4|25366.2|25326.2|0
1582073400000|2020-02-19 00:50:00|25366.4|25326.4|25366|25326|25366.4|25326.4|25363|25323|0
1582073700000|2020-02-19 00:55:00|25366.1|25326.1|25365.9|25325.9|25366.3|25326.3|25359.4|25319.4|0
1582074000000|2020-02-19 01:00:00|25363.6|25323.6|25353.3|25313.3|25363.6|25323.6|25353.3|25313.3|0
1582074300000|2020-02-19 01:05:00|25353.2|25313.2|25340.2|25300.2|25353.3|25313.3|25340.2|25300.2|0
1582074600000|2020-02-19 01:10:00|25340.3|25300.3|25334.2|25294.2|25340.5|25300.5|25334.1|25294.1|0
1582074900000|2020-02-19 01:15:00|25334.3|25294.3|25334.1|25294.1|25340.5|25300.5|25327.4|25287.4|0
1582075200000|2020-02-19 01:20:00|25334.2|25294.2|25327.9|25287.9|25340.5|25300.5|25327.8|25287.8|0
1582075500000|2020-02-19 01:25:00|25327.8|25287.8|25327.7|25287.7|25334.2|25294.2|25327.5|25287.5|0
1582075800000|2020-02-19 01:30:00|25327.8|25287.8|25340.5|25300.5|25343.7|25303.7|25327.6|25287.6|0
1582076100000|2020-02-19 01:35:00|25340.6|25300.6|25347.1|25307.1|25350.2|25310.2|25340.4|25300.4|0
1582076400000|2020-02-19 01:40:00|25347|25307|25353.4|25313.4|25353.5|25313.5|25343.8|25303.8|0
1582076700000|2020-02-19 01:45:00|25353.3|25313.3|25353.7|25313.7|25359.9|25319.9|25353.3|25313.3|0
1582077000000|2020-02-19 01:50:00|25353.8|25313.8|25359.8|25319.8|25360|25320|25353.6|25313.6|0
1582077300000|2020-02-19 01:55:00|25359.7|25319.7|25366.2|25326.2|25366.3|25326.3|25359.7|25319.7|0
1582077600000|2020-02-19 02:00:00|25366.3|25326.3|25366.1|25326.1|25369.3|25329.3|25366|25326|0
1582077900000|2020-02-19 02:05:00|25366.2|25326.2|25372.5|25332.5|25372.5|25332.5|25366|25326|0
1582078200000|2020-02-19 02:10:00|25372.4|25332.4|25379.3|25339.3|25379.4|25339.4|25372.4|25332.4|0
1582078500000|2020-02-19 02:15:00|25379.2|25339.2|25394.6|25354.6|25407.3|25367.3|25379.2|25339.2|0
1582078800000|2020-02-19 02:20:00|25394.7|25354.7|25394.4|25354.4|25404.1|25364.1|25394.4|25354.4|0
1582079100000|2020-02-19 02:25:00|25394.5|25354.5|25394.3|25354.3|25400.8|25360.8|25388|25348|0
1582079400000|2020-02-19 02:30:00|25394.2|25354.2|25394.3|25354.3|25394.4|25354.4|25387.9|25347.9|0
1582079700000|2020-02-19 02:35:00|25394.4|25354.4|25387.8|25347.8|25394.4|25354.4|25387.8|25347.8|0
1582080000000|2020-02-19 02:40:00|25387.9|25347.9|25387.9|25347.9|25394.2|25354.2|25387.8|25347.8|0
1582080300000|2020-02-19 02:45:00|25388|25348|25387.9|25347.9|25394.2|25354.2|25387.8|25347.8|0
1582080600000|2020-02-19 02:50:00|25387.8|25347.8|25381.3|25341.3|25387.8|25347.8|25381.3|25341.3|0
1582080900000|2020-02-19 02:55:00|25381.2|25341.2|25381.5|25341.5|25387.9|25347.9|25381.2|25341.2|0
1582081200000|2020-02-19 03:00:00|25381.4|25341.4|25388|25348|25388|25348|25381.3|25341.3|0
1582081500000|2020-02-19 03:05:00|25388.1|25348.1|25388|25348|25388.1|25348.1|25387.9|25347.9|0
1582081800000|2020-02-19 03:10:00|25388.1|25348.1|25400.9|25360.9|25401|25361|25388.1|25348.1|0
1582082100000|2020-02-19 03:15:00|25401|25361|25401.1|25361.1|25407.7|25367.7|25401|25361|0
1582082400000|2020-02-19 03:20:00|25401.2|25361.2|25407.6|25367.6|25407.7|25367.7|25401.1|25361.1|0
1582082700000|2020-02-19 03:25:00|25407.5|25367.5|25407.3|25367.3|25407.5|25367.5|25401.1|25361.1|0
1582083000000|2020-02-19 03:30:00|25401.1|25361.1|25401|25361|25407.4|25367.4|25400.9|25360.9|0
1582083300000|2020-02-19 03:35:00|25400.9|25360.9|25401|25361|25401|25361|25400.9|25360.9|0
1582083600000|2020-02-19 03:40:00|25401.1|25361.1|25401.1|25361.1|25401.2|25361.2|25401|25361|0
1582083900000|2020-02-19 03:45:00|25401|25361|25401.2|25361.2|25401.3|25361.3|25394.7|25354.7|0
1582084200000|2020-02-19 03:50:00|25401.1|25361.1|25414.5|25374.5|25414.8|25374.8|25401.1|25361.1|0
1582084500000|2020-02-19 03:55:00|25414.6|25374.6|25414.4|25374.4|25414.7|25374.7|25414.3|25374.3|0
1582084800000|2020-02-19 04:00:00|25414.5|25374.5|25408.8|25368.8|25421.5|25381.5|25408.8|25368.8|0
1582085100000|2020-02-19 04:05:00|25408.9|25368.9|25416.3|25376.3|25419.4|25379.4|25408.8|25368.8|0
1582085400000|2020-02-19 04:10:00|25416.4|25376.4|25422.5|25382.5|25422.7|25382.7|25416.4|25376.4|0
1582085700000|2020-02-19 04:15:00|25422.6|25382.6|25422.5|25382.5|25422.6|25382.6|25416.2|25376.2|0
1582086000000|2020-02-19 04:20:00|25422.4|25382.4|25416.2|25376.2|25422.4|25382.4|25416.1|25376.1|0
1582086300000|2020-02-19 04:25:00|25417.4|25377.4|25416.1|25376.1|25422.6|25382.6|25416.1|25376.1|0
1582086600000|2020-02-19 04:30:00|25416.2|25376.2|25415.2|25375.2|25419.2|25379.2|25415.2|25375.2|0
1582086900000|2020-02-19 04:35:00|25415.1|25375.1|25415.1|25375.1|25415.1|25375.1|25414.9|25374.9|0
1582087200000|2020-02-19 04:40:00|25415|25375|25415.2|25375.2|25418.2|25378.2|25415|25375|0
1582087500000|2020-02-19 04:45:00|25415.1|25375.1|25414.9|25374.9|25415.1|25375.1|25414.8|25374.8|0
1582087800000|2020-02-19 04:50:00|25414.8|25374.8|25406.8|25366.8|25414.9|25374.9|25400.6|25360.6|0
1582088100000|2020-02-19 04:55:00|25406.7|25366.7|25400.5|25360.5|25406.9|25366.9|25400.4|25360.4|0
1582088400000|2020-02-19 05:00:00|25400.4|25360.4|25406.8|25366.8|25406.9|25366.9|25400.4|25360.4|0
1582088700000|2020-02-19 05:05:00|25406.9|25366.9|25406.8|25366.8|25410.1|25370.1|25406.8|25366.8|0
1582089000000|2020-02-19 05:10:00|25406.9|25366.9|25406.8|25366.8|25407|25367|25406.7|25366.7|0
1582089300000|2020-02-19 05:15:00|25406.7|25366.7|25400.4|25360.4|25406.8|25366.8|25400.4|25360.4|0
1582089600000|2020-02-19 05:20:00|25400.3|25360.3|25401.3|25361.3|25401.5|25361.5|25394|25354|0
1582089900000|2020-02-19 05:25:00|25401.4|25361.4|25401.3|25361.3|25401.4|25361.4|25395|25355|0
1582090200000|2020-02-19 05:30:00|25400|25360|25394.9|25354.9|25401.3|25361.3|25394.9|25354.9|0
1582090500000|2020-02-19 05:35:00|25395|25355|25401.4|25361.4|25401.4|25361.4|25394.9|25354.9|0
1582090800000|2020-02-19 05:40:00|25400.2|25360.2|25401.4|25361.4|25401.4|25361.4|25395.1|25355.1|0
1582091100000|2020-02-19 05:45:00|25401.3|25361.3|25401.4|25361.4|25401.4|25361.4|25394.9|25354.9|0
1582091400000|2020-02-19 05:50:00|25401.5|25361.5|25401.4|25361.4|25407.9|25367.9|25401.3|25361.3|0
1582091700000|2020-02-19 05:55:00|25401.5|25361.5|25402.3|25362.3|25404.9|25364.9|25401.4|25361.4|0
1582092000000|2020-02-19 06:00:00|25402.2|25362.2|25395.5|25355.5|25402.3|25362.3|25395.3|25355.3|0
1582092300000|2020-02-19 06:05:00|25395.4|25355.4|25395.2|25355.2|25401.8|25361.8|25395.2|25355.2|0
1582092600000|2020-02-19 06:10:00|25395.1|25355.1|25395.3|25355.3|25395.4|25355.4|25395.1|25355.1|0
1582092900000|2020-02-19 06:15:00|25395.2|25355.2|25395.3|25355.3|25395.4|25355.4|25388.9|25348.9|0
1582093200000|2020-02-19 06:20:00|25395.4|25355.4|25395.2|25355.2|25401.7|25361.7|25392.1|25352.1|0
1582093500000|2020-02-19 06:25:00|25395.3|25355.3|25401.8|25361.8|25401.8|25361.8|25395.2|25355.2|0
1582093800000|2020-02-19 06:30:00|25401.9|25361.9|25395.5|25355.5|25402|25362|25395.5|25355.5|0
1582094100000|2020-02-19 06:35:00|25395.4|25355.4|25395.5|25355.5|25395.5|25355.5|25395.4|25355.4|0
1582094400000|2020-02-19 06:40:00|25395.6|25355.6|25389.2|25349.2|25395.6|25355.6|25389.1|25349.1|0
1582094700000|2020-02-19 06:45:00|25389.1|25349.1|25375.2|25335.2|25389.3|25349.3|25375.2|25335.2|0
1582095000000|2020-02-19 06:50:00|25375.1|25335.1|25379.9|25339.9|25379.9|25339.9|25373.4|25333.4|0
1582095300000|2020-02-19 06:55:00|25380|25340|25386.2|25346.2|25386.2|25346.2|25379.9|25339.9|0
1582095600000|2020-02-19 07:00:00|25385|25345|25373.3|25358.3|25385|25360.8|25365.8|25333.5|15
1582095900000|2020-02-19 07:05:00|25375.8|25360.8|25365.8|25350.8|25375.8|25360.8|25363.3|25348.3|18
1582096200000|2020-02-19 07:10:00|25363.3|25348.3|25360.8|25345.8|25368.3|25353.3|25360.8|25345.8|3
1582096500000|2020-02-19 07:15:00|25358.3|25343.3|25365.8|25350.8|25368.3|25353.3|25358.3|25343.3|8
1582096800000|2020-02-19 07:20:00|25368.3|25353.3|25368.3|25353.3|25370.8|25355.8|25363.3|25348.3|12
1582097100000|2020-02-19 07:25:00|25363.3|25348.3|25370.8|25355.8|25370.8|25355.8|25363.3|25348.3|10
1582097400000|2020-02-19 07:30:00|25375.8|25360.8|25378.3|25363.3|25378.3|25363.3|25368.3|25353.3|31
1582097700000|2020-02-19 07:35:00|25375.8|25360.8|25370.8|25355.8|25380.8|25365.8|25368.3|25353.3|22
1582098000000|2020-02-19 07:40:00|25368.3|25353.3|25370.8|25355.8|25373.3|25358.3|25368.3|25353.3|9
1582098300000|2020-02-19 07:45:00|25368.3|25353.3|25375.8|25360.8|25378.3|25363.3|25368.3|25353.3|27
1582098600000|2020-02-19 07:50:00|25373.3|25358.3|25383.3|25368.3|25383.3|25368.3|25373.3|25358.3|21
1582098900000|2020-02-19 07:55:00|25378.3|25363.3|25360.8|25345.8|25380.8|25365.8|25358.3|25343.3|64
1582099200000|2020-02-19 08:00:00|25358.3|25343.3|25328.3|25313.3|25368.3|25353.3|25313.3|25298.3|619
1582099500000|2020-02-19 08:05:00|25325.8|25310.8|25293.3|25278.3|25328.3|25313.3|25278.3|25263.3|578
1582099800000|2020-02-19 08:10:00|25288.3|25273.3|25305.8|25290.8|25313.3|25298.3|25278.3|25263.3|371
1582100100000|2020-02-19 08:15:00|25303.3|25288.3|25333.3|25318.3|25338.3|25323.3|25303.3|25288.3|314
1582100400000|2020-02-19 08:20:00|25328.3|25313.3|25368.3|25353.3|25373.3|25358.3|25328.3|25313.3|312
1582100700000|2020-02-19 08:25:00|25363.3|25348.3|25343.3|25328.3|25378.3|25363.3|25328.3|25313.3|233
1582101000000|2020-02-19 08:30:00|25340.8|25325.8|25363.3|25348.3|25378.3|25363.3|25328.3|25313.3|202
1582101300000|2020-02-19 08:35:00|25368.3|25353.3|25373.3|25358.3|25383.3|25368.3|25363.3|25348.3|116
1582101600000|2020-02-19 08:40:00|25375.2|25360.2|25385.2|25370.2|25400.2|25385.2|25370.2|25355.2|150
1582101900000|2020-02-19 08:45:00|25382.7|25367.7|25355.2|25340.2|25382.7|25367.7|25352.7|25337.7|195
1582102200000|2020-02-19 08:50:00|25350.2|25335.2|25360.2|25345.2|25370.2|25355.2|25345.2|25330.2|166
1582102500000|2020-02-19 08:55:00|25355.2|25340.2|25360.2|25345.2|25375.2|25360.2|25355.2|25340.2|263
1582102800000|2020-02-19 09:00:00|25362.7|25347.7|25370.2|25355.2|25370.2|25355.2|25352.7|25337.7|105
1582103100000|2020-02-19 09:05:00|25372.7|25357.7|25355.2|25340.2|25375.2|25360.2|25345.2|25330.2|85
1582103400000|2020-02-19 09:10:00|25357.7|25342.7|25365.2|25350.2|25370.2|25355.2|25350.2|25335.2|139
1582103700000|2020-02-19 09:15:00|25367.7|25352.7|25375.2|25360.2|25382.7|25367.7|25355.2|25340.2|311
1582104000000|2020-02-19 09:20:00|25377.7|25362.7|25410.2|25395.2|25410.2|25395.2|25375.2|25360.2|240
1582104300000|2020-02-19 09:25:00|25415.2|25400.2|25405.2|25390.2|25415.2|25400.2|25400.2|25385.2|202
1582104600000|2020-02-19 09:30:00|25407.7|25392.7|25395.2|25380.2|25415.2|25400.2|25395.2|25380.2|201
1582104900000|2020-02-19 09:35:00|25400.2|25385.2|25355.2|25340.2|25400.2|25385.2|25355.2|25340.2|234
1582105200000|2020-02-19 09:40:00|25357.7|25342.7|25355.2|25340.2|25370.2|25355.2|25350.2|25335.2|146
1582105500000|2020-02-19 09:45:00|25350.2|25335.2|25360.2|25345.2|25370.2|25355.2|25345.2|25330.2|101
1582105800000|2020-02-19 09:50:00|25365.2|25350.2|25340.2|25325.2|25370.2|25355.2|25340.2|25325.2|143
1582106100000|2020-02-19 09:55:00|25335.2|25320.2|25335.2|25320.2|25345.2|25330.2|25335.2|25320.2|199
1582106400000|2020-02-19 10:00:00|25337.7|25322.7|25330.2|25315.2|25345.2|25330.2|25330.2|25315.2|381
1582106700000|2020-02-19 10:05:00|25325.2|25310.2|25332.7|25317.7|25335.2|25320.2|25325.2|25310.2|424
1582107000000|2020-02-19 10:10:00|25330.2|25315.2|25345.2|25330.2|25350.2|25335.2|25320.2|25305.2|126
1582107300000|2020-02-19 10:15:00|25340.2|25325.2|25345.2|25330.2|25350.2|25335.2|25332.7|25317.7|61
1582107600000|2020-02-19 10:20:00|25342.7|25327.7|25345.2|25330.2|25350.2|25335.2|25335.2|25320.2|79
1582107900000|2020-02-19 10:25:00|25347.7|25332.7|25380.2|25365.2|25385.2|25370.2|25340.2|25325.2|191
1582108200000|2020-02-19 10:30:00|25375.2|25360.2|25385.2|25370.2|25390.2|25375.2|25370.2|25355.2|185
1582108500000|2020-02-19 10:35:00|25390.2|25375.2|25392.7|25377.7|25395.2|25380.2|25380.2|25365.2|216
1582108800000|2020-02-19 10:40:00|25390.2|25375.2|25390.2|25375.2|25400.2|25385.2|25380.2|25365.2|201
1582109100000|2020-02-19 10:45:00|25392.7|25377.7|25370.2|25355.2|25395.2|25380.2|25370.2|25355.2|169
1582109400000|2020-02-19 10:50:00|25372.7|25357.7|25375.2|25360.2|25380.2|25365.2|25365.2|25350.2|171
1582109700000|2020-02-19 10:55:00|25372.7|25357.7|25370.2|25355.2|25380.2|25365.2|25365.2|25350.2|56
1582110000000|2020-02-19 11:00:00|25367.7|25352.7|25370.2|25355.2|25380.2|25365.2|25362.7|25347.7|91
1582110300000|2020-02-19 11:05:00|25375.2|25360.2|25390.2|25375.2|25390.2|25375.2|25375.2|25360.2|96
1582110600000|2020-02-19 11:10:00|25392.7|25377.7|25420.2|25405.2|25425.2|25410.2|25390.2|25375.2|157
1582110900000|2020-02-19 11:15:00|25415.2|25400.2|25430.2|25415.2|25440.2|25425.2|25415.2|25400.2|184
1582111200000|2020-02-19 11:20:00|25427.7|25412.7|25450.2|25435.2|25450.2|25435.2|25425.2|25410.2|122
1582111500000|2020-02-19 11:25:00|25447.7|25432.7|25437.7|25422.7|25447.7|25432.7|25430.2|25415.2|76
1582111800000|2020-02-19 11:30:00|25440.2|25425.2|25435.2|25420.2|25440.2|25425.2|25420.2|25405.2|102
1582112100000|2020-02-19 11:35:00|25437.7|25422.7|25435.2|25420.2|25447.7|25432.7|25430.2|25415.2|80
1582112400000|2020-02-19 11:40:00|25437.7|25422.7|25440.2|25425.2|25445.2|25430.2|25435.2|25420.2|65
1582112700000|2020-02-19 11:45:00|25430.2|25415.2|25440.2|25425.2|25440.2|25425.2|25420.2|25405.2|139
1582113000000|2020-02-19 11:50:00|25437.7|25422.7|25445.2|25430.2|25450.2|25435.2|25435.2|25420.2|99
1582113300000|2020-02-19 11:55:00|25442.7|25427.7|25455.2|25440.2|25455.2|25440.2|25440.2|25425.2|80
1582113600000|2020-02-19 12:00:00|25452.7|25437.7|25455.2|25440.2|25455.2|25440.2|25445.2|25430.2|60
1582113900000|2020-02-19 12:05:00|25450.2|25435.2|25460.2|25445.2|25465.2|25450.2|25450.2|25435.2|92
1582114200000|2020-02-19 12:10:00|25462.7|25447.7|25450.2|25435.2|25465.2|25450.2|25450.2|25435.2|116
1582114500000|2020-02-19 12:15:00|25455.2|25440.2|25445.2|25430.2|25465.2|25450.2|25445.2|25430.2|49
1582114800000|2020-02-19 12:20:00|25442.7|25427.7|25427.7|25412.7|25445.2|25430.2|25425.2|25410.2|135
1582115100000|2020-02-19 12:25:00|25425.2|25410.2|25415.2|25400.2|25427.7|25412.7|25415.2|25400.2|139
1582115400000|2020-02-19 12:30:00|25420.2|25405.2|25415.2|25400.2|25420.2|25405.2|25405.2|25390.2|115
1582115700000|2020-02-19 12:35:00|25420.2|25405.2|25435.2|25420.2|25435.2|25420.2|25420.2|25405.2|65
1582116000000|2020-02-19 12:40:00|25435.1|25420.1|25435.1|25420.1|25440.1|25425.1|25430.1|25415.1|99
1582116300000|2020-02-19 12:45:00|25437.6|25422.6|25435.1|25420.1|25445.1|25430.1|25435.1|25420.1|52
1582116600000|2020-02-19 12:50:00|25430.1|25415.1|25435.1|25420.1|25442.6|25427.6|25430.1|25415.1|56
1582116900000|2020-02-19 12:55:00|25440.1|25425.1|25435.1|25420.1|25445.1|25430.1|25435.1|25420.1|48
1582117200000|2020-02-19 13:00:00|25430.1|25415.1|25420.1|25405.1|25430.1|25415.1|25415.1|25400.1|53
1582117500000|2020-02-19 13:05:00|25415.1|25400.1|25405.1|25390.1|25420.1|25405.1|25400.1|25385.1|115
1582117800000|2020-02-19 13:10:00|25410.1|25395.1|25422.6|25407.6|25422.6|25407.6|25405.1|25390.1|68
1582118100000|2020-02-19 13:15:00|25420.1|25405.1|25435.1|25420.1|25440.1|25425.1|25420.1|25405.1|36
1582118400000|2020-02-19 13:20:00|25437.6|25422.6|25440.1|25425.1|25455.1|25440.1|25437.6|25422.6|106
1582118700000|2020-02-19 13:25:00|25442.6|25427.6|25430.1|25415.1|25445.1|25430.1|25430.1|25415.1|67
1582119000000|2020-02-19 13:30:00|25440.1|25425.1|25422.6|25407.6|25442.6|25427.6|25420.1|25405.1|123
1582119300000|2020-02-19 13:35:00|25425.1|25410.1|25435.1|25420.1|25445.1|25430.1|25422.6|25407.6|101
1582119600000|2020-02-19 13:40:00|25432.6|25417.6|25420.1|25405.1|25432.6|25417.6|25420.1|25405.1|101
1582119900000|2020-02-19 13:45:00|25422.6|25407.6|25435.1|25420.1|25445.1|25430.1|25420.1|25405.1|50
1582120200000|2020-02-19 13:50:00|25437.6|25422.6|25425.1|25410.1|25445.1|25430.1|25425.1|25410.1|53
1582120500000|2020-02-19 13:55:00|25420.1|25405.1|25430.1|25415.1|25435.1|25420.1|25420.1|25405.1|39
1582120800000|2020-02-19 14:00:00|25427.6|25412.6|25455.1|25440.1|25455.1|25440.1|25427.6|25412.6|53
1582121100000|2020-02-19 14:05:00|25450.1|25435.1|25475.1|25460.1|25480.1|25465.1|25450.1|25435.1|302
1582121400000|2020-02-19 14:10:00|25470.1|25455.1|25465.1|25450.1|25480.1|25465.1|25465.1|25450.1|104
1582121700000|2020-02-19 14:15:00|25460.1|25445.1|25457.6|25442.6|25465.1|25450.1|25455.1|25440.1|103
1582122000000|2020-02-19 14:20:00|25460.1|25445.1|25455.1|25440.1|25462.6|25447.6|25450.1|25435.1|64
1582122300000|2020-02-19 14:25:00|25457.6|25442.6|25460.1|25445.1|25460.1|25445.1|25445.1|25430.1|48
1582122600000|2020-02-19 14:30:00|25470.1|25455.1|25470.1|25455.1|25475.1|25460.1|25440.1|25425.1|350
1582122900000|2020-02-19 14:35:00|25467.6|25452.6|25475.1|25460.1|25475.1|25460.1|25460.1|25445.1|99
1582123200000|2020-02-19 14:40:00|25472.6|25457.6|25470.1|25455.1|25480.1|25465.1|25470.1|25455.1|312
1582123500000|2020-02-19 14:45:00|25472.6|25457.6|25475.1|25460.1|25475.1|25460.1|25460.1|25445.1|106
1582123800000|2020-02-19 14:50:00|25472.6|25457.6|25475.1|25460.1|25485.1|25470.1|25465.1|25450.1|244
1582124100000|2020-02-19 14:55:00|25472.6|25457.6|25450.1|25435.1|25475.1|25460.1|25450.1|25435.1|401
1582124400000|2020-02-19 15:00:00|25445.1|25430.1|25440.1|25425.1|25445.1|25430.1|25427.6|25412.6|441
1582124700000|2020-02-19 15:05:00|25437.6|25422.6|25455.1|25440.1|25455.1|25440.1|25430.1|25415.1|199
1582125000000|2020-02-19 15:10:00|25452.9|25437.9|25457.9|25442.9|25462.9|25447.9|25447.9|25432.9|257
1582125300000|2020-02-19 15:15:00|25462.9|25447.9|25467.9|25452.9|25472.9|25457.9|25452.9|25437.9|292
1582125600000|2020-02-19 15:20:00|25462.9|25447.9|25472.9|25457.9|25472.9|25457.9|25462.9|25447.9|337
1582125900000|2020-02-19 15:25:00|25477.9|25462.9|25472.9|25457.9|25477.9|25462.9|25462.9|25447.9|368
1582126200000|2020-02-19 15:30:00|25467.9|25452.9|25467.9|25452.9|25487.9|25472.9|25467.9|25452.9|364
1582126500000|2020-02-19 15:35:00|25472.9|25457.9|25457.9|25442.9|25477.9|25462.9|25452.9|25437.9|154
1582126800000|2020-02-19 15:40:00|25452.9|25437.9|25452.9|25437.9|25452.9|25437.9|25442.9|25427.9|208
1582127100000|2020-02-19 15:45:00|25447.9|25432.9|25442.9|25427.9|25452.9|25437.9|25442.9|25427.9|236
1582127400000|2020-02-19 15:50:00|25437.9|25422.9|25462.9|25447.9|25467.9|25452.9|25437.9|25422.9|240
1582127700000|2020-02-19 15:55:00|25465.4|25450.4|25482.9|25467.9|25482.9|25467.9|25462.9|25447.9|210
1582128000000|2020-02-19 16:00:00|25477.9|25462.9|25482.9|25467.9|25487.9|25472.9|25472.9|25457.9|125
1582128300000|2020-02-19 16:05:00|25487.9|25472.9|25472.9|25457.9|25487.9|25472.9|25472.9|25457.9|117
1582128600000|2020-02-19 16:10:00|25470.4|25455.4|25462.9|25447.9|25472.9|25457.9|25462.9|25447.9|86
1582128900000|2020-02-19 16:15:00|25467.9|25452.9|25472.9|25457.9|25475.4|25460.4|25462.9|25447.9|129
1582129200000|2020-02-19 16:20:00|25470.4|25455.4|25477.9|25462.9|25482.9|25467.9|25467.9|25452.9|311
1582129500000|2020-02-19 16:25:00|25475.4|25460.4|25482.9|25467.9|25487.9|25472.9|25472.9|25457.9|432
1582129800000|2020-02-19 16:30:00|25477.9|25462.9|25487.9|25472.9|25507.9|25492.9|25472.9|25457.9|777
1582130100000|2020-02-19 16:35:00|25490.4|25475.4|25477.9|25462.9|25492.9|25477.9|25467.9|25452.9|644
1582130400000|2020-02-19 16:40:00|25482.9|25467.9|25450.4|25435.4|25482.9|25467.9|25450.4|25435.4|88
1582130700000|2020-02-19 16:45:00|25452.9|25437.9|25452.9|25437.9|25452.9|25437.9|25442.9|25427.9|93
1582131000000|2020-02-19 16:50:00|25455.4|25435.4|25455.4|25435.4|25460.4|25445.4|25455.4|25435.4|44
1582131300000|2020-02-19 16:55:00|25460.4|25440.4|25455.4|25435.4|25460.4|25440.4|25455.4|25435.4|66
1582131600000|2020-02-19 17:00:00|25450.4|25430.4|25445.4|25420.4|25455.4|25435.4|25440.4|25420.4|105
1582131900000|2020-02-19 17:05:00|25440.4|25425.4|25445.4|25420.4|25450.4|25430.4|25440.4|25420.4|44
1582132200000|2020-02-19 17:10:00|25440.4|25425.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|54
1582132500000|2020-02-19 17:15:00|25450.4|25430.4|25440.4|25420.4|25450.4|25430.4|25435.4|25415.4|114
1582132800000|2020-02-19 17:20:00||25415.4||25420.4||25420.4||25415.4|19
1582133100000|2020-02-19 17:25:00|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|23
1582133400000|2020-02-19 17:30:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|10
1582133700000|2020-02-19 17:35:00|||||||||19
1582134000000|2020-02-19 17:40:00|||||||||1
1582134300000|2020-02-19 17:45:00|25450.4|25430.4|25450.4|25430.4|25450.4|25430.4|25450.4|25430.4|28
1582134600000|2020-02-19 17:50:00|25455.4||25450.4||25455.4||25450.4||7
1582134900000|2020-02-19 17:55:00|25445.4|25425.4|25440.4|25420.4|25445.4|25425.4|25440.4|25420.4|51
1582135200000|2020-02-19 18:00:00|25445.4|25425.4|25450.4|25430.4|25450.4|25430.4|25445.4|25425.4|10
1582135500000|2020-02-19 18:05:00|25445.4|25425.4|25445.4|25425.4|25445.4|25430.4|25445.4|25420.4|12
1582135800000|2020-02-19 18:10:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|3
1582136100000|2020-02-19 18:15:00|25440.4|25420.4|25440.4|25420.4|25445.4|25425.4|25440.4|25420.4|8
1582136400000|2020-02-19 18:20:00|25445.4||25440.4||25445.4||25440.4||4
1582136700000|2020-02-19 18:25:00|25445.4|25425.4|25445.4|25425.4|25445.4|25425.4|25445.4|25425.4|14
1582137000000|2020-02-19 18:30:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|34
1582137300000|2020-02-19 18:35:00|25450.4|25430.4|25445.4|25425.4|25450.4|25430.4|25445.4|25420.4|8
1582137600000|2020-02-19 18:40:00||25420.4||25420.4||25420.4||25420.4|2
1582137900000|2020-02-19 18:45:00|25450.4|25425.4|25445.4|25425.4|25450.4|25425.4|25445.4|25425.4|1
1582138200000|2020-02-19 18:50:00||25420.4||25420.4||25425.4||25420.4|5
1582138500000|2020-02-19 18:55:00|25440.4|25415.4|25420.4|25400.4|25440.4|25415.4|25420.4|25400.4|46
1582138800000|2020-02-19 19:00:00|25429.4|25401.4|25440.4|25420.4|25440.4|25420.4|25425.4|25401.4|9
1582139100000|2020-02-19 19:05:00|25445.4|25425.4|25445.4|25420.4|25445.4|25425.4|25445.4|25420.4|5
1582139400000|2020-02-19 19:10:00|25440.4|25425.4|25455.4|25430.4|25455.4|25430.4|25440.4|25420.4|27
1582139700000|2020-02-19 19:15:00|25460.4|25435.4|25455.4|25435.4|25460.4|25435.4|25455.4|25435.4|10
1582140000000|2020-02-19 19:20:00|25460.4|25430.4|25445.4|25420.4|25460.4|25430.4|25445.4|25420.4|45
1582140300000|2020-02-19 19:25:00|25440.4|25425.4|25442.9|25427.9|25445.4|25427.9|25440.4|25420.4|18
1582140600000|2020-02-19 19:30:00|25445.4|25430.4|25442.9|25427.9|25445.4|25430.4|25437.9|25422.9|10
1582140900000|2020-02-19 19:35:00|25445.4|25430.4|25445.4|25430.4|25445.4|25430.4|25445.4|25430.4|2
1582141200000|2020-02-19 19:40:00|25447.9|25432.9|25452.9|25437.9|25452.9|25437.9|25445.4|25430.4|8
1582141500000|2020-02-19 19:45:00|||||||||1
1582141800000|2020-02-19 19:50:00|25450.4|25435.4|25450.4|25435.4|25452.9|25437.9|25450.4|25435.4|11
1582142100000|2020-02-19 19:55:00|25447.9|25432.9|25450.4|25435.4|25450.4|25435.4|25447.9|25432.9|0
1582142400000|2020-02-19 20:00:00|25447.9|25432.9|25445.4|25430.4|25450.4|25435.4|25445.4|25430.4|7
1582142700000|2020-02-19 20:05:00|25442.9|25427.9|25445.4|25430.4|25445.4|25430.4|25442.9|25427.9|0
1582143000000|2020-02-19 20:10:00|25442.9|25427.9|25442.9|25427.9|25442.9|25427.9|25442.9|25427.9|2
1582143300000|2020-02-19 20:15:00|||||||||1
1582143600000|2020-02-19 20:20:00|25440.4|25425.4|25437.9|25422.9|25442.9|25427.9|25437.9|25422.9|13
1582143900000|2020-02-19 20:25:00|25440.4|25425.4|25442.9|25427.9|25442.9|25427.9|25437.9|25422.9|28
1582144200000|2020-02-19 20:30:00|25447.9|25432.9|25440.4|25425.4|25447.9|25432.9|25440.4|25425.4|27
1582144500000|2020-02-19 20:35:00|25442.9|25427.9|25440.4|25425.4|25445.4|25430.4|25440.4|25425.4|26
1582144800000|2020-02-19 20:40:00|25442.9|25427.9|25440.4|25425.4|25445.4|25430.4|25437.9|25422.9|17
1582145100000|2020-02-19 20:45:00|25442.9|25427.9|25437.9|25422.9|25442.9|25427.9|25437.9|25422.9|4
1582145400000|2020-02-19 20:50:00|25435.4|25420.4|25432.9|25417.9|25435.4|25420.4|25430.4|25415.4|11
1582145700000|2020-02-19 20:55:00|25435.4|25420.4|25432.9|25417.9|25440.4|25425.4|25430.4|25415.4|20
1582146000000|2020-02-19 21:00:00|25443.3|25403.3|25462.9|25422.9|25468.1|25428.1|25443.3|25403.3|0
1582146300000|2020-02-19 21:05:00|25464.8|25424.8|25458.3|25418.3|25464.8|25424.8|25447.8|25407.8|0
1582146600000|2020-02-19 21:10:00|25458.5|25418.5|25451|25411|25461.6|25421.6|25449.1|25409.1|0
1582146900000|2020-02-19 21:15:00|25450.9|25410.9|25449.9|25409.9|25452.1|25412.1|25448.7|25408.7|0
1582147200000|2020-02-19 21:20:00|25449.3|25409.3|25449.3|25409.3|25449.9|25409.9|25446.9|25406.9|0
1582147500000|2020-02-19 21:25:00|25448.7|25408.7|25448.7|25408.7|25449.3|25409.3|25448.7|25408.7|0
1582147800000|2020-02-19 21:30:00|25448.8|25408.8|25457.4|25417.4|25459.3|25419.3|25447.5|25407.5|0
1582148100000|2020-02-19 21:35:00|25457.2|25417.2|25450.9|25410.9|25457.4|25417.4|25450.8|25410.8|0
1582148400000|2020-02-19 21:40:00|25452.1|25412.1|25455.4|25415.4|25455.4|25415.4|25450.8|25410.8|0
1582148700000|2020-02-19 21:45:00|25455.3|25415.3|25454.1|25414.1|25457.4|25417.4|25452.1|25412.1|0
1582149000000|2020-02-19 21:50:00|25453.9|25413.9|25454.3|25414.3|25455.6|25415.6|25452.1|25412.1|0
1582149300000|2020-02-19 21:55:00|25454.4|25414.4|25459.5|25419.5|25459.5|25419.5|25454.3|25414.3|0
1582149600000|2020-02-19 22:00:00|25458.9|25418.9|25459.5|25419.5|25460.1|25420.1|25457.7|25417.7|0
1582149900000|2020-02-19 22:05:00|25458.9|25418.9|25457.7|25417.7|25459.5|25419.5|25457.7|25417.7|0
1582150200000|2020-02-19 22:10:00|25457.1|25417.1|25458.3|25418.3|25458.3|25418.3|25457.1|25417.1|0
1582150500000|2020-02-19 22:15:00|25457.7|25417.7|25455.3|25415.3|25457.7|25417.7|25454.2|25414.2|0
1582150800000|2020-02-19 22:20:00|25455.9|25415.9|25455.3|25415.3|25457.1|25417.1|25455.3|25415.3|0
1582151100000|2020-02-19 22:25:00|25454.8|25414.8|25454.8|25414.8|25455.3|25415.3|25454.8|25414.8|0
1582151400000|2020-02-19 22:30:00|25455.3|25415.3|25459.5|25419.5|25461.3|25421.3|25455.3|25415.3|0
1582151700000|2020-02-19 22:35:00|25460.1|25420.1|25469.1|25429.1|25470.3|25430.3|25459.5|25419.5|0
1582152000000|2020-02-19 22:40:00|25468.5|25428.5|25466.7|25426.7|25469.1|25429.1|25463.7|25423.7|0
1582152300000|2020-02-19 22:45:00|25467.3|25427.3|25466.7|25426.7|25467.9|25427.9|25466.7|25426.7|0
1582152600000|2020-02-19 22:50:00|25467.3|25427.3|25467.3|25427.3|25467.9|25427.9|25466.1|25426.1|0
1582152900000|2020-02-19 22:55:00|25466.1|25426.1|25467.9|25427.9|25469.1|25429.1|25466.1|25426.1|0
1582153200000|2020-02-19 23:00:00|25469.6|25429.6|25471.9|25431.9|25480.5|25440.5|25466.8|25426.8|0
1582153500000|2020-02-19 23:05:00|25471.6|25431.6|25466.6|25426.6|25471.6|25431.6|25463.3|25423.3|0
1582153800000|2020-02-19 23:10:00|25466.7|25426.7|25473.2|25433.2|25473.2|25433.2|25466.6|25426.6|0
1582154100000|2020-02-19 23:15:00|25473.3|25433.3|25469.9|25429.9|25475.2|25435.2|25468.6|25428.6|0
1582154400000|2020-02-19 23:20:00|25470.1|25430.1|25471.9|25431.9|25473.2|25433.2|25468.6|25428.6|0
1582154700000|2020-02-19 23:25:00|25472.5|25432.5|25471.9|25431.9|25473.2|25433.2|25469.9|25429.9|0
1582155000000|2020-02-19 23:30:00|25472|25432|25478.5|25438.5|25480.4|25440.4|25468.6|25428.6|0
1582155300000|2020-02-19 23:35:00|25478.6|25438.6|25481.8|25441.8|25481.8|25441.8|25477.1|25437.1|0
1582155600000|2020-02-19 23:40:00|25481.7|25441.7|25481.8|25441.8|25483.7|25443.7|25478.5|25438.5|0
1582155900000|2020-02-19 23:45:00|25481.7|25441.7|25480.4|25440.4|25483.7|25443.7|25480.4|25440.4|0
1582156200000|2020-02-19 23:50:00|25480.5|25440.5|25481.8|25441.8|25481.8|25441.8|25477.1|25437.1|0
1582156500000|2020-02-19 23:55:00|25481.7|25441.7|25481.8|25441.8|25483.7|25443.7|25480.4|25440.4|0
1582156800000|2020-02-20 00:00:00|25481.9|25441.9|25524.9|25484.9|25529.9|25489.9|25481.8|25441.8|0
1582157100000|2020-02-20 00:05:00|25524.3|25484.3|25522.3|25482.3|25537.3|25497.3|25521|25481|0
1582157400000|2020-02-20 00:10:00|25522.2|25482.2|25513|25473|25522.3|25482.3|25509.7|25469.7|0
1582157700000|2020-02-20 00:15:00|25513.1|25473.1|25512.2|25472.2|25518.5|25478.5|25496.8|25456.8|0
1582158000000|2020-02-20 00:20:00|25512.3|25472.3|25511.9|25471.9|25518.5|25478.5|25505.6|25465.6|0
1582158300000|2020-02-20 00:25:00|25512|25472|25524.8|25484.8|25524.9|25484.9|25511.9|25471.9|0
1582158600000|2020-02-20 00:30:00|25524.7|25484.7|25518.4|25478.4|25525|25485|25512.1|25472.1|0
1582158900000|2020-02-20 00:35:00|25518.3|25478.3|25518.2|25478.2|25524.7|25484.7|25512|25472|0
1582159200000|2020-02-20 00:40:00|25518.3|25478.3|25518.1|25478.1|25518.3|25478.3|25511.9|25471.9|0
1582159500000|2020-02-20 00:45:00|25518.2|25478.2|25524.7|25484.7|25530.9|25490.9|25518|25478|0
1582159800000|2020-02-20 00:50:00|25524.6|25484.6|25530.8|25490.8|25531|25491|25524.6|25484.6|0
1582160100000|2020-02-20 00:55:00|25530.7|25490.7|25524.5|25484.5|25530.9|25490.9|25524.4|25484.4|0
1582160400000|2020-02-20 01:00:00|25524.4|25484.4|25512.1|25472.1|25524.5|25484.5|25512|25472|0
1582160700000|2020-02-20 01:05:00|25512|25472|25512|25472|25515.3|25475.3|25511.8|25471.8|0
1582161000000|2020-02-20 01:10:00|25512.1|25472.1|25510.5|25470.5|25518.6|25478.6|25510.5|25470.5|0
1582161300000|2020-02-20 01:15:00|25510.4|25470.4|25510.1|25470.1|25513.4|25473.4|25503.7|25463.7|0
1582161600000|2020-02-20 01:20:00|25510|25470|25503.7|25463.7|25510.1|25470.1|25503.6|25463.6|0
1582161900000|2020-02-20 01:25:00|25503.6|25463.6|25510.2|25470.2|25510.2|25470.2|25503.6|25463.6|0
1582162200000|2020-02-20 01:30:00|25510.3|25470.3|25490.6|25450.6|25510.4|25470.4|25484.2|25444.2|0
1582162500000|2020-02-20 01:35:00|25490.5|25450.5|25497.2|25457.2|25497.2|25457.2|25484.2|25444.2|0
1582162800000|2020-02-20 01:40:00|25497.3|25457.3|25503.6|25463.6|25510.1|25470.1|25497.1|25457.1|0
1582163100000|2020-02-20 01:45:00|25503.5|25463.5|25503.6|25463.6|25510|25470|25497.2|25457.2|0
1582163400000|2020-02-20 01:50:00|25503.5|25463.5|25490.4|25450.4|25503.5|25463.5|25490.4|25450.4|0
1582163700000|2020-02-20 01:55:00|25490.3|25450.3|25464.3|25424.3|25490.4|25450.4|25464.2|25424.2|0
1582164000000|2020-02-20 02:00:00|25464.2|25424.2|25464.6|25424.6|25477.2|25437.2|25464.2|25424.2|0
1582164300000|2020-02-20 02:05:00|25466.9|25426.9|25468.9|25428.9|25477.2|25437.2|25464.4|25424.4|0
1582164600000|2020-02-20 02:10:00|25470.9|25430.9|25457.7|25417.7|25470.9|25430.9|25457.5|25417.5|0
1582164900000|2020-02-20 02:15:00|25457.6|25417.6|25457.8|25417.8|25464.2|25424.2|25457.5|25417.5|0
1582165200000|2020-02-20 02:20:00|25457.7|25417.7|25437|25397|25457.7|25417.7|25436.9|25396.9|0
1582165500000|2020-02-20 02:25:00|25436.9|25396.9|25442.9|25402.9|25443.6|25403.6|25436.5|25396.5|0
1582165800000|2020-02-20 02:30:00|25442.8|25402.8|25429.9|25389.9|25455.8|25415.8|25429.9|25389.9|0
1582166100000|2020-02-20 02:35:00|25430|25390|25420|25380|25436.3|25396.3|25416.6|25376.6|0
1582166400000|2020-02-20 02:40:00|25419.9|25379.9|25387.8|25347.8|25419.9|25379.9|25378.4|25338.4|0
1582166700000|2020-02-20 02:45:00|25387.7|25347.7|25399.1|25359.1|25402.5|25362.5|25381.4|25341.4|0
1582167000000|2020-02-20 02:50:00|25402.2|25362.2|25402.3|25362.3|25402.5|25362.5|25395.8|25355.8|0
1582167300000|2020-02-20 02:55:00|25402.4|25362.4|25399.1|25359.1|25408.8|25368.8|25395.9|25355.9|0
1582167600000|2020-02-20 03:00:00|25397.9|25357.9|25408.7|25368.7|25408.8|25368.8|25389.4|25349.4|0
1582167900000|2020-02-20 03:05:00|25408.8|25368.8|25408.9|25368.9|25408.9|25368.9|25402.3|25362.3|0
1582168200000|2020-02-20 03:10:00|25408.8|25368.8|25410.5|25370.5|25410.8|25370.8|25402.4|25362.4|0
1582168500000|2020-02-20 03:15:00|25409.3|25369.3|25403.9|25363.9|25409.3|25369.3|25397.8|25357.8|0
1582168800000|2020-02-20 03:20:00|25404|25364|25391|25351|25404.1|25364.1|25390.9|25350.9|0
1582169100000|2020-02-20 03:25:00|25389.8|25349.8|25361.5|25321.5|25389.8|25349.8|25358.3|25318.3|0
1582169400000|2020-02-20 03:30:00|25362.6|25322.6|25358.4|25318.4|25364.9|25324.9|25351.8|25311.8|0
1582169700000|2020-02-20 03:35:00|25359.5|25319.5|25365.6|25325.6|25372.1|25332.1|25358.4|25318.4|0
1582170000000|2020-02-20 03:40:00|25365.7|25325.7|25372|25332|25372.1|25332.1|25365.6|25325.6|0
1582170300000|2020-02-20 03:45:00|25372.7|25332.7|25366.5|25326.5|25379.3|25339.3|25366.5|25326.5|0
1582170600000|2020-02-20 03:50:00|25366.4|25326.4|25353.4|25313.4|25366.5|25326.5|25353.4|25313.4|0
1582170900000|2020-02-20 03:55:00|25353.5|25313.5|25360|25320|25366.4|25326.4|25353.3|25313.3|0
1582171200000|2020-02-20 04:00:00|25359.9|25319.9|25366.5|25326.5|25366.6|25326.6|25353.1|25313.1|0
1582171500000|2020-02-20 04:05:00|25366.6|25326.6|25372.9|25332.9|25372.9|25332.9|25360.3|25320.3|0
1582171800000|2020-02-20 04:10:00|25373|25333|25373|25333|25379.4|25339.4|25372.9|25332.9|0
1582172100000|2020-02-20 04:15:00|25372.9|25332.9|25379.8|25339.8|25379.8|25339.8|25372.9|25332.9|0
1582172400000|2020-02-20 04:20:00|25379.7|25339.7|25379.5|25339.5|25379.8|25339.8|25373.3|25333.3|0
1582172700000|2020-02-20 04:25:00|25379.6|25339.6|25379.6|25339.6|25379.9|25339.9|25379.6|25339.6|0
1582173000000|2020-02-20 04:30:00|25376.5|25336.5|25373.2|25333.2|25376.5|25336.5|25366.9|25326.9|0
1582173300000|2020-02-20 04:35:00|25373.3|25333.3|25373.2|25333.2|25373.4|25333.4|25370|25330|0
1582173600000|2020-02-20 04:40:00|25373.3|25333.3|25379.8|25339.8|25379.8|25339.8|25373.3|25333.3|0
1582173900000|2020-02-20 04:45:00|25379.9|25339.9|25386.4|25346.4|25386.4|25346.4|25379.8|25339.8|0
1582174200000|2020-02-20 04:50:00|25386.3|25346.3|25386.4|25346.4|25386.5|25346.5|25383.1|25343.1|0
1582174500000|2020-02-20 04:55:00|25386.5|25346.5|25380.2|25340.2|25386.6|25346.6|25380|25340|0
1582174800000|2020-02-20 05:00:00|25380.3|25340.3|25380.1|25340.1|25386.6|25346.6|25380.1|25340.1|0
1582175100000|2020-02-20 05:05:00|25380.2|25340.2|25386.6|25346.6|25393|25353|25380.1|25340.1|0
1582175400000|2020-02-20 05:10:00|25392.9|25352.9|25380.1|25340.1|25392.9|25352.9|25379.9|25339.9|0
1582175700000|2020-02-20 05:15:00|25380.2|25340.2|25386.6|25346.6|25386.6|25346.6|25379.9|25339.9|0
1582176000000|2020-02-20 05:20:00|25386.5|25346.5|25381.1|25341.1|25386.7|25346.7|25380.1|25340.1|0
1582176300000|2020-02-20 05:25:00|25381.2|25341.2|25387.4|25347.4|25387.6|25347.6|25381|25341|0
1582176600000|2020-02-20 05:30:00|25387.5|25347.5|25385|25345|25391.4|25351.4|25381|25341|0
1582176900000|2020-02-20 05:35:00|25385.1|25345.1|25391.3|25351.3|25391.3|25351.3|25384.8|25344.8|0
1582177200000|2020-02-20 05:40:00|25390.2|25350.2|25391.7|25351.7|25391.8|25351.8|25384.9|25344.9|0
1582177500000|2020-02-20 05:45:00|25391.8|25351.8|25404.7|25364.7|25411.2|25371.2|25391.8|25351.8|0
1582177800000|2020-02-20 05:50:00|25402.2|25362.2|25404.8|25364.8|25404.9|25364.9|25398.3|25358.3|0
1582178100000|2020-02-20 05:55:00|25406|25366|25398.4|25358.4|25408.1|25368.1|25398.3|25358.3|0
1582178400000|2020-02-20 06:00:00|25398.3|25358.3|25398.8|25358.8|25398.9|25358.9|25395.4|25355.4|0
1582178700000|2020-02-20 06:05:00|25398.7|25358.7|25406.9|25366.9|25411.8|25371.8|25398.7|25358.7|0
1582179000000|2020-02-20 06:10:00|25406.8|25366.8|25407|25367|25410.2|25370.2|25400.4|25360.4|0
1582179300000|2020-02-20 06:15:00|25407.1|25367.1|25438.9|25398.9|25438.9|25398.9|25406.9|25366.9|0
1582179600000|2020-02-20 06:20:00|25438.8|25398.8|25432.4|25392.4|25439|25399|25426|25386|0
1582179900000|2020-02-20 06:25:00|25433.5|25393.5|25432.3|25392.3|25438.5|25398.5|25425.9|25385.9|0
1582180200000|2020-02-20 06:30:00|25432.2|25392.2|25438.5|25398.5|25438.6|25398.6|25432.2|25392.2|0
1582180500000|2020-02-20 06:35:00|25438.6|25398.6|25445|25405|25445.1|25405.1|25438.5|25398.5|0
1582180800000|2020-02-20 06:40:00|25445.1|25405.1|25438.5|25398.5|25445.1|25405.1|25435.3|25395.3|0
1582181100000|2020-02-20 06:45:00|25438.4|25398.4|25438.7|25398.7|25439.1|25399.1|25438.4|25398.4|0
1582181400000|2020-02-20 06:50:00|25438.8|25398.8|25445|25405|25445.1|25405.1|25438.7|25398.7|0
1582181700000|2020-02-20 06:55:00|25445.1|25405.1|25438.8|25398.8|25445.2|25405.2|25438.8|25398.8|0
1582182000000|2020-02-20 07:00:00|25441.1|25401.1|25420.4|25405.4|25445.2|25420.4|25417.9|25392.5|10
1582182300000|2020-02-20 07:05:00|25417.9|25402.9|25422.9|25407.9|25422.9|25407.9|25412.9|25397.9|6
1582182600000|2020-02-20 07:10:00|25427.9|25412.9|25435.4|25420.4|25437.9|25422.9|25425.4|25410.4|12
1582182900000|2020-02-20 07:15:00|25432.9|25417.9|25455.4|25440.4|25455.4|25440.4|25432.9|25417.9|7
1582183200000|2020-02-20 07:20:00|25457.9|25442.9|25460.4|25445.4|25467.9|25452.9|25457.9|25442.9|15
1582183500000|2020-02-20 07:25:00|25457.9|25442.9|25445.4|25430.4|25457.9|25442.9|25445.4|25430.4|2
1582183800000|2020-02-20 07:30:00|25447.9|25432.9|25435.4|25420.4|25452.9|25437.9|25435.4|25420.4|6
1582184100000|2020-02-20 07:35:00|25432.9|25417.9|25437.9|25422.9|25440.4|25425.4|25430.4|25415.4|17
1582184400000|2020-02-20 07:40:00|25435.4|25420.4|25435.4|25420.4|25442.9|25427.9|25430.4|25415.4|7
1582184700000|2020-02-20 07:45:00|25437.9|25422.9|25445.4|25430.4|25445.4|25430.4|25435.4|25420.4|5
1582185000000|2020-02-20 07:50:00|25442.9|25427.9|25440.4|25425.4|25447.9|25432.9|25427.9|25412.9|25
1582185300000|2020-02-20 07:55:00|25442.9|25427.9|25450.4|25435.4|25457.9|25442.9|25437.9|25422.9|44
1582185600000|2020-02-20 08:00:00|25445.4|25430.4|25372.9|25357.9|25447.9|25432.9|25372.9|25357.9|740
1582185900000|2020-02-20 08:05:00|25370.4|25355.4|25402.9|25387.9|25422.9|25407.9|25362.9|25347.9|334
1582186200000|2020-02-20 08:10:00|25407.9|25392.9|25397.9|25382.9|25417.9|25402.9|25392.9|25377.9|292
1582186500000|2020-02-20 08:15:00|25395.4|25380.4|25377.9|25362.9|25412.9|25397.9|25367.9|25352.9|292
1582186800000|2020-02-20 08:20:00|25372.9|25357.9|25357.9|25342.9|25377.9|25362.9|25352.9|25337.9|241
1582187100000|2020-02-20 08:25:00|25352.9|25337.9|25392.9|25377.9|25395.4|25380.4|25347.9|25332.9|200
1582187400000|2020-02-20 08:30:00|25397.9|25382.9|25397.9|25382.9|25415.4|25400.4|25392.9|25377.9|213
1582187700000|2020-02-20 08:35:00|25392.9|25377.9|25387.9|25372.9|25397.9|25382.9|25375.4|25360.4|105
1582188000000|2020-02-20 08:40:00|25389.2|25374.2|25376.7|25361.7|25394.2|25379.2|25369.2|25354.2|156
1582188300000|2020-02-20 08:45:00|25379.2|25364.2|25384.2|25369.2|25401.7|25386.7|25379.2|25364.2|63
1582188600000|2020-02-20 08:50:00|25379.2|25364.2|25389.2|25374.2|25389.2|25374.2|25359.2|25344.2|298
1582188900000|2020-02-20 08:55:00|25386.7|25371.7|25379.2|25364.2|25394.2|25379.2|25369.2|25354.2|114
1582189200000|2020-02-20 09:00:00|25384.2|25369.2|25374.2|25359.2|25394.2|25379.2|25374.2|25359.2|145
1582189500000|2020-02-20 09:05:00|25376.7|25361.7|25374.2|25359.2|25389.2|25374.2|25369.2|25354.2|142
1582189800000|2020-02-20 09:10:00|25376.7|25361.7|25379.2|25364.2|25389.2|25374.2|25374.2|25359.2|79
1582190100000|2020-02-20 09:15:00|25376.7|25361.7|25364.2|25349.2|25384.2|25369.2|25359.2|25344.2|156
1582190400000|2020-02-20 09:20:00|25366.7|25351.7|25339.2|25324.2|25366.7|25351.7|25331.7|25316.7|306
1582190700000|2020-02-20 09:25:00|25336.7|25321.7|25339.2|25324.2|25349.2|25334.2|25309.2|25294.2|281
1582191000000|2020-02-20 09:30:00|25344.2|25329.2|25359.2|25344.2|25364.2|25349.2|25334.2|25319.2|213
1582191300000|2020-02-20 09:35:00|25364.2|25349.2|25379.2|25364.2|25379.2|25364.2|25359.2|25344.2|199
1582191600000|2020-02-20 09:40:00|25376.7|25361.7|25344.2|25329.2|25376.7|25361.7|25341.7|25326.7|119
1582191900000|2020-02-20 09:45:00|25346.7|25331.7|25369.2|25354.2|25374.2|25359.2|25344.2|25329.2|123
1582192200000|2020-02-20 09:50:00|25371.7|25356.7|25381.7|25366.7|25389.2|25374.2|25369.2|25354.2|168
1582192500000|2020-02-20 09:55:00|25384.2|25369.2|25404.2|25389.2|25414.2|25399.2|25384.2|25369.2|278
1582192800000|2020-02-20 10:00:00|25409.2|25394.2|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|165
1582193100000|2020-02-20 10:05:00|25416.7|25401.7|25389.2|25374.2|25419.2|25404.2|25384.2|25369.2|389
1582193400000|2020-02-20 10:10:00|25384.2|25369.2|25389.2|25374.2|25399.2|25384.2|25384.2|25369.2|86
1582193700000|2020-02-20 10:15:00|25394.2|25379.2|25374.2|25359.2|25396.7|25381.7|25369.2|25354.2|110
1582194000000|2020-02-20 10:20:00|25376.7|25361.7|25371.7|25356.7|25376.7|25361.7|25359.2|25344.2|140
1582194300000|2020-02-20 10:25:00|25369.2|25354.2|25364.2|25349.2|25374.2|25359.2|25354.2|25339.2|122
1582194600000|2020-02-20 10:30:00|25369.2|25354.2|25361.7|25346.7|25374.2|25359.2|25359.2|25344.2|61
1582194900000|2020-02-20 10:35:00|25364.2|25349.2|25359.2|25344.2|25366.7|25351.7|25356.7|25341.7|63
1582195200000|2020-02-20 10:40:00|25356.7|25341.7|25349.2|25334.2|25359.2|25344.2|25346.7|25331.7|69
1582195500000|2020-02-20 10:45:00|25346.7|25331.7|25344.2|25329.2|25354.2|25339.2|25329.2|25314.2|254
1582195800000|2020-02-20 10:50:00|25341.7|25326.7|25339.2|25324.2|25364.2|25349.2|25336.7|25321.7|143
1582196100000|2020-02-20 10:55:00|25336.7|25321.7|25364.2|25349.2|25369.2|25354.2|25334.2|25319.2|125
1582196400000|2020-02-20 11:00:00|25366.7|25351.7|25354.2|25339.2|25366.7|25351.7|25344.2|25329.2|223
1582196700000|2020-02-20 11:05:00|25351.7|25336.7|25354.2|25339.2|25359.2|25344.2|25349.2|25334.2|51
1582197000000|2020-02-20 11:10:00|25349.2|25334.2|25374.2|25359.2|25374.2|25359.2|25349.2|25334.2|117
1582197300000|2020-02-20 11:15:00|25376.7|25361.7|25364.2|25349.2|25384.2|25369.2|25364.2|25349.2|86
1582197600000|2020-02-20 11:20:00|25366.7|25351.7|25369.2|25354.2|25374.2|25359.2|25359.2|25344.2|63
1582197900000|2020-02-20 11:25:00|25371.7|25356.7|25359.2|25344.2|25374.2|25359.2|25359.2|25344.2|45
1582198200000|2020-02-20 11:30:00|25364.2|25349.2|25359.2|25344.2|25374.2|25359.2|25359.2|25344.2|119
1582198500000|2020-02-20 11:35:00|25364.2|25349.2|25354.2|25339.2|25364.2|25349.2|25349.2|25334.2|63
1582198800000|2020-02-20 11:40:00|25349.2|25334.2|25351.7|25336.7|25359.2|25344.2|25349.2|25334.2|58
1582199100000|2020-02-20 11:45:00|25349.2|25334.2|25329.2|25314.2|25351.7|25336.7|25329.2|25314.2|123
1582199400000|2020-02-20 11:50:00|25324.2|25309.2|25314.2|25299.2|25329.2|25314.2|25304.2|25289.2|278
1582199700000|2020-02-20 11:55:00|25311.7|25296.7|25289.2|25274.2|25314.2|25299.2|25284.2|25269.2|235
1582200000000|2020-02-20 12:00:00|25284.2|25269.2|25279.2|25264.2|25294.2|25279.2|25269.2|25254.2|319
1582200300000|2020-02-20 12:05:00|25276.7|25261.7|25289.2|25274.2|25289.2|25274.2|25269.2|25254.2|237
1582200600000|2020-02-20 12:10:00|25284.2|25269.2|25279.2|25264.2|25289.2|25274.2|25274.2|25259.2|80
1582200900000|2020-02-20 12:15:00|25276.7|25261.7|25279.2|25264.2|25286.7|25271.7|25274.2|25259.2|81
1582201200000|2020-02-20 12:20:00|25284.2|25269.2|25264.2|25249.2|25284.2|25269.2|25254.2|25239.2|163
1582201500000|2020-02-20 12:25:00|25259.2|25244.2|25264.2|25249.2|25279.2|25264.2|25249.2|25234.2|171
1582201800000|2020-02-20 12:30:00|25266.7|25251.7|25294.2|25279.2|25294.2|25279.2|25266.7|25251.7|55
1582202100000|2020-02-20 12:35:00|25291.7|25276.7|25284.2|25269.2|25294.2|25279.2|25274.2|25259.2|119
1582202400000|2020-02-20 12:40:00|25287|25272|25269.5|25254.5|25287|25272|25254.5|25239.5|104
1582202700000|2020-02-20 12:45:00|25264.5|25249.5|25274.5|25259.5|25274.5|25259.5|25264.5|25249.5|74
1582203000000|2020-02-20 12:50:00|25269.5|25254.5|25282|25267|25282|25267|25269.5|25254.5|68
1582203300000|2020-02-20 12:55:00|25279.5|25264.5|25309.5|25294.5|25309.5|25294.5|25279.5|25264.5|90
1582203600000|2020-02-20 13:00:00|25314.5|25299.5|25294.5|25279.5|25314.5|25299.5|25294.5|25279.5|105
1582203900000|2020-02-20 13:05:00|25299.5|25284.5|25294.5|25279.5|25304.5|25289.5|25289.5|25274.5|57
1582204200000|2020-02-20 13:10:00|25292|25277|25274.5|25259.5|25294.5|25279.5|25274.5|25259.5|77
1582204500000|2020-02-20 13:15:00|25277|25262|25259.5|25244.5|25284.5|25269.5|25259.5|25244.5|136
1582204800000|2020-02-20 13:20:00|25257|25242|25249.5|25234.5|25264.5|25249.5|25244.5|25229.5|164
1582205100000|2020-02-20 13:25:00|25247|25232|25267|25252|25269.5|25254.5|25244.5|25229.5|226
1582205400000|2020-02-20 13:30:00|25264.5|25249.5|25284.5|25269.5|25299.5|25284.5|25264.5|25249.5|321
1582205700000|2020-02-20 13:35:00|25287|25272|25264.5|25249.5|25289.5|25274.5|25259.5|25244.5|212
1582206000000|2020-02-20 13:40:00|25259.5|25244.5|25244.5|25229.5|25269.5|25254.5|25244.5|25229.5|114
1582206300000|2020-02-20 13:45:00|25249.5|25234.5|25244.5|25229.5|25259.5|25244.5|25239.5|25224.5|75
1582206600000|2020-02-20 13:50:00|25242|25227|25229.5|25214.5|25244.5|25229.5|25204.5|25189.5|452
1582206900000|2020-02-20 13:55:00|25224.5|25209.5|25232|25217|25247|25232|25219.5|25204.5|222
1582207200000|2020-02-20 14:00:00|25234.5|25219.5|25239.5|25224.5|25254.5|25239.5|25229.5|25214.5|132
1582207500000|2020-02-20 14:05:00|25237|25222|25244.5|25229.5|25254.5|25239.5|25229.5|25214.5|87
1582207800000|2020-02-20 14:10:00|25239.5|25224.5|25237|25222|25249.5|25234.5|25237|25222|79
1582208100000|2020-02-20 14:15:00|25239.5|25224.5|25249.5|25234.5|25252|25237|25224.5|25209.5|92
1582208400000|2020-02-20 14:20:00|25254.5|25239.5|25254.5|25239.5|25262|25247|25239.5|25224.5|54
1582208700000|2020-02-20 14:25:00|25257|25242|25259.5|25244.5|25259.5|25244.5|25249.5|25234.5|38
1582209000000|2020-02-20 14:30:00|25264.5|25249.5|25254.5|25239.5|25269.5|25254.5|25244.5|25229.5|189
1582209300000|2020-02-20 14:35:00|25249.5|25234.5|25254.5|25239.5|25259.5|25244.5|25239.5|25224.5|94
1582209600000|2020-02-20 14:40:00|25259.5|25244.5|25254.5|25239.5|25264.5|25249.5|25254.5|25239.5|127
1582209900000|2020-02-20 14:45:00|25249.5|25234.5|25249.5|25234.5|25254.5|25239.5|25239.5|25224.5|131
1582210200000|2020-02-20 14:50:00|25247|25232|25254.5|25239.5|25259.5|25244.5|25244.5|25229.5|176
1582210500000|2020-02-20 14:55:00|25252|25237|25254.5|25239.5|25259.5|25244.5|25249.5|25234.5|77
1582210800000|2020-02-20 15:00:00|25259.5|25244.5|25264.5|25249.5|25269.5|25254.5|25254.5|25239.5|91
1582211100000|2020-02-20 15:05:00|25267|25252|25304.5|25289.5|25304.5|25289.5|25267|25252|285
1582211400000|2020-02-20 15:10:00|25306.6|25291.6|25356.6|25341.6|25371.6|25356.6|25306.6|25291.6|940
1582211700000|2020-02-20 15:15:00|25351.6|25336.6|25331.6|25316.6|25351.6|25336.6|25329.1|25314.1|348
1582212000000|2020-02-20 15:20:00|25326.6|25311.6|25301.6|25286.6|25326.6|25311.6|25301.6|25286.6|232
1582212300000|2020-02-20 15:25:00|25304.1|25289.1|25321.6|25306.6|25321.6|25306.6|25296.6|25281.6|395
1582212600000|2020-02-20 15:30:00|25319.1|25304.1|25306.6|25291.6|25321.6|25306.6|25306.6|25291.6|138
1582212900000|2020-02-20 15:35:00|25311.6|25296.6|25326.6|25311.6|25326.6|25311.6|25306.6|25291.6|174
1582213200000|2020-02-20 15:40:00|25321.6|25306.6|25321.6|25306.6|25326.6|25311.6|25319.1|25304.1|87
1582213500000|2020-02-20 15:45:00|25319.1|25304.1|25321.6|25306.6|25326.6|25311.6|25316.6|25301.6|118
1582213800000|2020-02-20 15:50:00|25326.6|25311.6|25316.6|25301.6|25331.6|25316.6|25314.1|25299.1|137
1582214100000|2020-02-20 15:55:00|25311.6|25296.6|25311.6|25296.6|25326.6|25311.6|25301.6|25286.6|157
1582214400000|2020-02-20 16:00:00|25316.6|25301.6|25266.6|25251.6|25316.6|25301.6|25251.6|25236.6|553
1582214700000|2020-02-20 16:05:00|25264.1|25249.1|25241.6|25226.6|25271.6|25256.6|25231.6|25216.6|513
1582215000000|2020-02-20 16:10:00|25239.1|25224.1|25236.6|25221.6|25256.6|25241.6|25231.6|25216.6|340
1582215300000|2020-02-20 16:15:00|25231.6|25216.6|25226.6|25211.6|25236.6|25221.6|25206.6|25191.6|923
1582215600000|2020-02-20 16:20:00|25231.6|25216.6|25234.1|25219.1|25246.6|25231.6|25226.6|25211.6|309
1582215900000|2020-02-20 16:25:00|25236.6|25221.6|25181.6|25166.6|25236.6|25221.6|25181.6|25166.6|704
1582216200000|2020-02-20 16:30:00|25179.1|25164.1|25091.6|25076.6|25184.1|25169.1|25071.6|25056.6|1850
1582216500000|2020-02-20 16:35:00|25096.6|25081.6|25106.6|25091.6|25126.6|25111.6|25076.6|25061.6|803
1582216800000|2020-02-20 16:40:00|25101.6|25086.6|25101.6|25086.6|25121.6|25106.6|25084.1|25069.1|348
1582217100000|2020-02-20 16:45:00|25096.6|25081.6|25061.6|25046.6|25101.6|25086.6|25061.6|25046.6|253
1582217400000|2020-02-20 16:50:00|25064.1|25044.1|25114.1|25094.1|25119.1|25094.1|25059.1|25034.1|190
1582217700000|2020-02-20 16:55:00|25109.1|25089.1|25094.1|25069.1|25119.1|25099.1|25089.1|25069.1|52
1582218000000|2020-02-20 17:00:00|25089.1|25064.1|25074.1|25049.1|25104.1|25079.1|25064.1|25044.1|127
1582218300000|2020-02-20 17:05:00|25079.1|25054.1|25044.1|25024.1|25079.1|25059.1|25044.1|25024.1|136
1582218600000|2020-02-20 17:10:00|25049.1|25029.1|25104.1|25084.1|25109.1|25084.1|25044.1|25029.1|126
1582218900000|2020-02-20 17:15:00|25099.1|25079.1|25079.1|25059.1|25104.1|25079.1|25074.1|25054.1|47
1582219200000|2020-02-20 17:20:00|25074.1|25054.1|25064.1|25044.1|25084.1|25064.1|25059.1|25039.1|44
1582219500000|2020-02-20 17:25:00|25069.1|25049.1|25074.1|25054.1|25084.1|25064.1|25069.1|25049.1|19
1582219800000|2020-02-20 17:30:00|25079.1|25059.1|25084.1|25064.1|25089.1|25069.1|25059.1|25034.1|53
1582220100000|2020-02-20 17:35:00|25079.1|25059.1|25079.1|25059.1|25089.1|25069.1|25074.1|25054.1|32
1582220400000|2020-02-20 17:40:00|25084.1|25064.1|25069.1|25049.1|25089.1|25069.1|25069.1|25049.1|28
1582220700000|2020-02-20 17:45:00|25074.1|25054.1|25079.1|25059.1|25094.1|25074.1|25069.1|25044.1|40
1582221000000|2020-02-20 17:50:00|25084.1|25054.1|25094.1|25074.1|25099.1|25079.1|25074.1|25054.1|48
1582221300000|2020-02-20 17:55:00|25099.1|25079.1|25119.1|25099.1|25124.1|25099.1|25099.1|25079.1|37
1582221600000|2020-02-20 18:00:00|25114.1|25094.1|25119.1|25099.1|25119.1|25104.1|25109.1|25089.1|71
1582221900000|2020-02-20 18:05:00|25114.1|25094.1|25144.1|25124.1|25149.1|25124.1|25114.1|25094.1|32
1582222200000|2020-02-20 18:10:00|25139.1|25119.1|25164.1|25144.1|25169.1|25149.1|25139.1|25119.1|122
1582222500000|2020-02-20 18:15:00|25169.1|25149.1|25144.1|25124.1|25169.1|25149.1|25144.1|25124.1|42
1582222800000|2020-02-20 18:20:00|25149.1|25129.1|25149.1|25124.1|25149.1|25129.1|25144.1|25124.1|15
1582223100000|2020-02-20 18:25:00|25144.1|25119.1|25144.1|25124.1|25149.1|25129.1|25139.1|25119.1|25
1582223400000|2020-02-20 18:30:00|25149.1|25129.1|25149.1|25129.1|25154.1|25134.1|25139.1|25119.1|17
1582223700000|2020-02-20 18:35:00|25154.1|25124.1|25129.1|25109.1|25154.1|25129.1|25124.1|25104.1|28
1582224000000|2020-02-20 18:40:00|25134.1|25114.1|25124.1|25104.1|25139.1|25119.1|25124.1|25099.1|21
1582224300000|2020-02-20 18:45:00|25119.1|25099.1|25134.1|25109.1|25139.1|25119.1|25119.1|25099.1|27
1582224600000|2020-02-20 18:50:00|25129.1|25114.1|25129.1|25109.1|25139.1|25114.1|25129.1|25109.1|12
1582224900000|2020-02-20 18:55:00|25134.1|25114.1|25124.1|25104.1|25134.1|25114.1|25119.1|25099.1|11
1582225200000|2020-02-20 19:00:00|25129.1|25109.1|25139.1|25114.1|25139.1|25119.1|25129.1|25104.1|40
1582225500000|2020-02-20 19:05:00|25144.1|25119.1|25139.1|25119.1|25154.1|25129.1|25139.1|25114.1|34
1582225800000|2020-02-20 19:10:00|25144.1|25124.1|25149.1|25124.1|25154.1|25134.1|25139.1|25124.1|15
1582226100000|2020-02-20 19:15:00|25144.1|25129.1|25149.1|25124.1|25149.1|25129.1|25144.1|25124.1|20
1582226400000|2020-02-20 19:20:00|25154.1|25129.1|25159.1|25139.1|25159.1|25139.1|25149.1|25129.1|17
1582226700000|2020-02-20 19:25:00|25154.1|25134.1|25149.1|25134.1|25159.1|25139.1|25149.1|25129.1|9
1582227000000|2020-02-20 19:30:00|25151.6|25136.6|25176.6|25161.6|25176.6|25161.6|25149.1|25134.1|76
1582227300000|2020-02-20 19:35:00|25174.1|25159.1|25176.6|25161.6|25179.1|25164.1|25171.6|25156.6|20
1582227600000|2020-02-20 19:40:00|25174.1|25159.1|25169.1|25154.1|25176.6|25161.6|25166.6|25151.6|18
1582227900000|2020-02-20 19:45:00|25166.6|25151.6|25169.1|25154.1|25171.6|25156.6|25164.1|25149.1|8
1582228200000|2020-02-20 19:50:00|25171.6|25156.6|25164.1|25149.1|25171.6|25156.6|25161.6|25146.6|15
1582228500000|2020-02-20 19:55:00|25166.6|25151.6|25164.1|25149.1|25171.6|25156.6|25161.6|25146.6|11
1582228800000|2020-02-20 20:00:00|25166.6|25151.6|25166.6|25151.6|25169.1|25154.1|25161.6|25146.6|9
1582229100000|2020-02-20 20:05:00|25169.1|25154.1|25164.1|25149.1|25169.1|25154.1|25161.6|25146.6|7
1582229400000|2020-02-20 20:10:00|25161.6|25146.6|25154.1|25139.1|25166.6|25151.6|25151.6|25136.6|20
1582229700000|2020-02-20 20:15:00|25151.6|25136.6|25166.6|25151.6|25166.6|25151.6|25149.1|25134.1|11
1582230000000|2020-02-20 20:20:00|25164.1|25149.1|25181.6|25166.6|25181.6|25166.6|25164.1|25149.1|8
1582230300000|2020-02-20 20:25:00|25179.1|25164.1|25179.1|25164.1|25181.6|25166.6|25176.6|25161.6|14
1582230600000|2020-02-20 20:30:00|25181.6|25166.6|25181.6|25166.6|25186.6|25171.6|25181.6|25166.6|8
1582230900000|2020-02-20 20:35:00|25184.1|25169.1|25176.6|25161.6|25184.1|25169.1|25174.1|25159.1|10
1582231200000|2020-02-20 20:40:00|25179.1|25164.1|25184.1|25169.1|25184.1|25169.1|25176.6|25161.6|5
1582231500000|2020-02-20 20:45:00|25181.6|25166.6|25169.1|25154.1|25184.1|25169.1|25166.6|25151.6|11
1582231800000|2020-02-20 20:50:00|25171.6|25156.6|25181.6|25166.6|25186.6|25171.6|25169.1|25154.1|3
1582232100000|2020-02-20 20:55:00|25179.1|25164.1|25179.1|25164.1|25186.6|25171.6|25179.1|25164.1|18
1582232400000|2020-02-20 21:00:00|25198|25158|25192.9|25152.9|25207.1|25167.1|25189.6|25149.6|0
1582232700000|2020-02-20 21:05:00|25193|25153|25186.7|25146.7|25198.1|25158.1|25185.3|25145.3|0
1582233000000|2020-02-20 21:10:00|25186.5|25146.5|25175|25135|25188.6|25148.6|25172.3|25132.3|0
1582233300000|2020-02-20 21:15:00|25174.4|25134.4|25174.4|25134.4|25175|25135|25173.8|25133.8|0
1582233600000|2020-02-20 21:20:00|25173.8|25133.8|25172.6|25132.6|25173.8|25133.8|25172|25132|0
1582233900000|2020-02-20 21:25:00|25173.2|25133.2|25172|25132|25173.8|25133.8|25172|25132|0
1582234200000|2020-02-20 21:30:00|25171.8|25131.8|25164.7|25124.7|25174.2|25134.2|25163.4|25123.4|0
1582234500000|2020-02-20 21:35:00|25164.9|25124.9|25168|25128|25169.9|25129.9|25164.7|25124.7|0
1582234800000|2020-02-20 21:40:00|25168.1|25128.1|25168|25128|25169.9|25129.9|25166.6|25126.6|0
1582235100000|2020-02-20 21:45:00|25168.1|25128.1|25159.6|25119.6|25169.9|25129.9|25159.5|25119.5|0
1582235400000|2020-02-20 21:50:00|25161.4|25121.4|25161.4|25121.4|25164.7|25124.7|25158.1|25118.1|0
1582235700000|2020-02-20 21:55:00|25161.6|25121.6|25159.3|25119.3|25166.6|25126.6|25158.1|25118.1|0
1582236000000|2020-02-20 22:00:00|25159.5|25119.5|25160.7|25120.7|25161.9|25121.9|25158.9|25118.9|0
1582236300000|2020-02-20 22:05:00|25160.1|25120.1|25160.1|25120.1|25160.1|25120.1|25160.1|25120.1|0
1582236600000|2020-02-20 22:10:00|25158.9|25118.9|25159|25119|25159|25119|25157.1|25117.1|0
1582236900000|2020-02-20 22:15:00|25156.6|25116.6|25154.7|25114.7|25157.8|25117.8|25152.9|25112.9|0
1582237200000|2020-02-20 22:20:00|25155.3|25115.3|25154.1|25114.1|25155.3|25115.3|25154.1|25114.1|0
1582237500000|2020-02-20 22:25:00|25153.5|25113.5|25155.1|25115.1|25155.3|25115.3|25153.3|25113.3|0
1582237800000|2020-02-20 22:30:00|25153.9|25113.9|25154.5|25114.5|25157.5|25117.5|25153.9|25113.9|0
1582238100000|2020-02-20 22:35:00|25153.9|25113.9|25155.1|25115.1|25157.5|25117.5|25153.9|25113.9|0
1582238400000|2020-02-20 22:40:00|25155.7|25115.7|25155.7|25115.7|25155.7|25115.7|25155.7|25115.7|0
1582238700000|2020-02-20 22:45:00|25155.1|25115.1|25154.5|25114.5|25155.1|25115.1|25153.3|25113.3|0
1582239000000|2020-02-20 22:50:00|25153.3|25113.3|25154.5|25114.5|25155.1|25115.1|25152.7|25112.7|0
1582239300000|2020-02-20 22:55:00|25155.1|25115.1|25155.7|25115.7|25156.9|25116.9|25155.1|25115.1|0
1582239600000|2020-02-20 23:00:00|25155.4|25115.4|25165.9|25125.9|25169.2|25129.2|25145.6|25105.6|0
1582239900000|2020-02-20 23:05:00|25165.3|25125.3|25150.9|25110.9|25165.3|25125.3|25150.9|25110.9|0
1582240200000|2020-02-20 23:10:00|25151|25111|25148.9|25108.9|25159.4|25119.4|25148.9|25108.9|0
1582240500000|2020-02-20 23:15:00|25148.8|25108.8|25127.3|25087.3|25148.9|25108.9|25122|25082|0
1582240800000|2020-02-20 23:20:00|25127.2|25087.2|25120.7|25080.7|25127.2|25087.2|25114.1|25074.1|0
1582241100000|2020-02-20 23:25:00|25120.6|25080.6|25118.8|25078.8|25124|25084|25112.3|25072.3|0
1582241400000|2020-02-20 23:30:00|25118.9|25078.9|25108.9|25068.9|25127.3|25087.3|25108.9|25068.9|0
1582241700000|2020-02-20 23:35:00|25109.2|25069.2|25120.1|25080.1|25120.1|25080.1|25108.9|25068.9|0
1582242000000|2020-02-20 23:40:00|25120.7|25080.7|25125.9|25085.9|25129.2|25089.2|25118.8|25078.8|0
1582242300000|2020-02-20 23:45:00|25126.1|25086.1|25086.6|25046.6|25127.9|25087.9|25066.3|25026.3|0
1582242600000|2020-02-20 23:50:00|25086.8|25046.8|25086.6|25046.6|25089.6|25049.6|25071.4|25031.4|0
1582242900000|2020-02-20 23:55:00|25086.5|25046.5|25079.4|25039.4|25096.5|25056.5|25071.5|25031.5|0
1582243200000|2020-02-21 00:00:00|25079.6|25039.6|25098.4|25058.4|25101.7|25061.7|25078.8|25038.8|0
1582243500000|2020-02-21 00:05:00|25098.2|25058.2|25116.8|25076.8|25123.3|25083.3|25095.1|25055.1|0
1582243800000|2020-02-21 00:10:00|25116.6|25076.6|25116.8|25076.8|25121.4|25081.4|25108.2|25068.2|0
1582244100000|2020-02-21 00:15:00|25117.4|25077.4|25131.8|25091.8|25132.1|25092.1|25117.4|25077.4|0
1582244400000|2020-02-21 00:20:00|25131.7|25091.7|25145.2|25105.2|25145.7|25105.7|25131.7|25091.7|0
1582244700000|2020-02-21 00:25:00|25144|25104|25138.6|25098.6|25145.5|25105.5|25131.9|25091.9|0
1582245000000|2020-02-21 00:30:00|25138.7|25098.7|25144.9|25104.9|25145.2|25105.2|25132.1|25092.1|0
1582245300000|2020-02-21 00:35:00|25144.8|25104.8|25164.2|25124.2|25164.5|25124.5|25144.8|25104.8|0
1582245600000|2020-02-21 00:40:00|25164.3|25124.3|25145|25105|25164.3|25124.3|25138.4|25098.4|0
1582245900000|2020-02-21 00:45:00|25144.9|25104.9|25141.6|25101.6|25144.9|25104.9|25131.9|25091.9|0
1582246200000|2020-02-21 00:50:00|25142.8|25102.8|25131.9|25091.9|25145.1|25105.1|25128.6|25088.6|0
1582246500000|2020-02-21 00:55:00|25131.8|25091.8|25144.8|25104.8|25144.8|25104.8|25131.7|25091.7|0
1582246800000|2020-02-21 01:00:00|25144.7|25104.7|25125.2|25085.2|25145.1|25105.1|25118.6|25078.6|0
1582247100000|2020-02-21 01:05:00|25125.1|25085.1|25131.7|25091.7|25138.4|25098.4|25118.7|25078.7|0
1582247400000|2020-02-21 01:10:00|25131.6|25091.6|25138.2|25098.2|25138.6|25098.6|25125.2|25085.2|0
1582247700000|2020-02-21 01:15:00|25138.1|25098.1|25151.5|25111.5|25157.7|25117.7|25138.1|25098.1|0
1582248000000|2020-02-21 01:20:00|25152.6|25112.6|25151.2|25111.2|25157.7|25117.7|25138.5|25098.5|0
1582248300000|2020-02-21 01:25:00|25151.1|25111.1|25131.8|25091.8|25151.3|25111.3|25131.7|25091.7|0
1582248600000|2020-02-21 01:30:00|25131.9|25091.9|25151.2|25111.2|25151.5|25111.5|25131.7|25091.7|0
1582248900000|2020-02-21 01:35:00|25151.3|25111.3|25151.8|25111.8|25158.3|25118.3|25144.9|25104.9|0
1582249200000|2020-02-21 01:40:00|25151.7|25111.7|25145.4|25105.4|25158.3|25118.3|25139|25099|0
1582249500000|2020-02-21 01:45:00|25145.5|25105.5|25126.3|25086.3|25145.5|25105.5|25126.3|25086.3|0
1582249800000|2020-02-21 01:50:00|25126.4|25086.4|25123.6|25083.6|25143.3|25103.3|25123.6|25083.6|0
1582250100000|2020-02-21 01:55:00|25123.7|25083.7|25130.1|25090.1|25136.7|25096.7|25123.6|25083.6|0
1582250400000|2020-02-21 02:00:00|25130.2|25090.2|25113.7|25073.7|25130.2|25090.2|25110.4|25070.4|0
1582250700000|2020-02-21 02:05:00|25113.6|25073.6|25110.4|25070.4|25123.2|25083.2|25110.4|25070.4|0
1582251000000|2020-02-21 02:10:00|25110.3|25070.3|25123.4|25083.4|25123.5|25083.5|25110.3|25070.3|0
1582251300000|2020-02-21 02:15:00|25123.5|25083.5|25110.2|25070.2|25130.1|25090.1|25105.1|25065.1|0
1582251600000|2020-02-21 02:20:00|25110.3|25070.3|25104.1|25064.1|25117.1|25077.1|25104|25064|0
1582251900000|2020-02-21 02:25:00|25104|25064|25090.4|25050.4|25110.5|25070.5|25090.3|25050.3|0
1582252200000|2020-02-21 02:30:00|25090.3|25050.3|25096.7|25056.7|25103.3|25063.3|25090.2|25050.2|0
1582252500000|2020-02-21 02:35:00|25096.8|25056.8|25103.6|25063.6|25109.8|25069.8|25096.8|25056.8|0
1582252800000|2020-02-21 02:40:00|25104.9|25064.9|25110.1|25070.1|25110.3|25070.3|25103.6|25063.6|0
1582253100000|2020-02-21 02:45:00|25110.2|25070.2|25113.6|25073.6|25116.7|25076.7|25110|25070|0
1582253400000|2020-02-21 02:50:00|25114.7|25074.7|25103.7|25063.7|25116.6|25076.6|25103.5|25063.5|0
1582253700000|2020-02-21 02:55:00|25103.6|25063.6|25110.1|25070.1|25110.2|25070.2|25103.5|25063.5|0
1582254000000|2020-02-21 03:00:00|25110|25070|25116.6|25076.6|25116.7|25076.7|25103.6|25063.6|0
1582254300000|2020-02-21 03:05:00|25116.7|25076.7|25116.7|25076.7|25116.8|25076.8|25110.4|25070.4|0
1582254600000|2020-02-21 03:10:00|25116.6|25076.6|25116.3|25076.3|25116.7|25076.7|25110|25070|0
1582254900000|2020-02-21 03:15:00|25115.2|25075.2|25110|25070|25116.6|25076.6|25109.9|25069.9|0
1582255200000|2020-02-21 03:20:00|25110.1|25070.1|25116.3|25076.3|25116.4|25076.4|25110|25070|0
1582255500000|2020-02-21 03:25:00|25115.2|25075.2|25123|25083|25123.2|25083.2|25113.2|25073.2|0
1582255800000|2020-02-21 03:30:00|25122.9|25082.9|25116.5|25076.5|25129.4|25089.4|25116.5|25076.5|0
1582256100000|2020-02-21 03:35:00|25116.6|25076.6|25116.3|25076.3|25116.6|25076.6|25110|25070|0
1582256400000|2020-02-21 03:40:00|25116.2|25076.2|25119.5|25079.5|25122.9|25082.9|25116.2|25076.2|0
1582256700000|2020-02-21 03:45:00|25118.4|25078.4|25122.7|25082.7|25122.8|25082.8|25116.3|25076.3|0
1582257000000|2020-02-21 03:50:00|25122.8|25082.8|25122.8|25082.8|25123|25083|25119.6|25079.6|0
1582257300000|2020-02-21 03:55:00|25122.9|25082.9|25123|25083|25129.4|25089.4|25122.8|25082.8|0
1582257600000|2020-02-21 04:00:00|25123.1|25083.1|25126.2|25086.2|25132.5|25092.5|25122.9|25082.9|0
1582257900000|2020-02-21 04:05:00|25126.3|25086.3|25126.1|25086.1|25126.3|25086.3|25122.8|25082.8|0
1582258200000|2020-02-21 04:10:00|25126.2|25086.2|25126|25086|25132.5|25092.5|25126|25086|0
1582258500000|2020-02-21 04:15:00|25126.1|25086.1|25126|25086|25126.1|25086.1|25119.5|25079.5|0
1582258800000|2020-02-21 04:20:00|25124.8|25084.8|25119.6|25079.6|25126|25086|25119.5|25079.5|0
1582259100000|2020-02-21 04:25:00|25119.5|25079.5|25113|25073|25119.7|25079.7|25112.8|25072.8|0
1582259400000|2020-02-21 04:30:00|25112.9|25072.9|25112.9|25072.9|25113.1|25073.1|25112.8|25072.8|0
1582259700000|2020-02-21 04:35:00|25113|25073|25106.1|25066.1|25113|25073|25103|25063|0
1582260000000|2020-02-21 04:40:00|25106.2|25066.2|25106.2|25066.2|25106.4|25066.4|25099.9|25059.9|0
1582260300000|2020-02-21 04:45:00|25106.1|25066.1|25106.4|25066.4|25106.5|25066.5|25099.9|25059.9|0
1582260600000|2020-02-21 04:50:00|25106.5|25066.5|25106.6|25066.6|25112.9|25072.9|25106.4|25066.4|0
1582260900000|2020-02-21 04:55:00|25106.7|25066.7|25106.7|25066.7|25106.8|25066.8|25106.6|25066.6|0
1582261200000|2020-02-21 05:00:00|25106.8|25066.8|25106.5|25066.5|25113.4|25073.4|25106.5|25066.5|0
1582261500000|2020-02-21 05:05:00|25106.4|25066.4|25100.1|25060.1|25106.6|25066.6|25100.1|25060.1|0
1582261800000|2020-02-21 05:10:00|25100.2|25060.2|25106.8|25066.8|25113.4|25073.4|25100.2|25060.2|0
1582262100000|2020-02-21 05:15:00|25106.7|25066.7|25106.7|25066.7|25106.8|25066.8|25106.5|25066.5|0
1582262400000|2020-02-21 05:20:00|25106.8|25066.8|25099.8|25059.8|25113.1|25073.1|25099.8|25059.8|0
1582262700000|2020-02-21 05:25:00|25099.9|25059.9|25093.1|25053.1|25106.2|25066.2|25093.1|25053.1|0
1582263000000|2020-02-21 05:30:00|25093|25053|25086.6|25046.6|25099.5|25059.5|25086.5|25046.5|0
1582263300000|2020-02-21 05:35:00|25086.5|25046.5|25080.1|25040.1|25093.1|25053.1|25080|25040|0
1582263600000|2020-02-21 05:40:00|25080|25040|25084.9|25044.9|25085|25045|25078.4|25038.4|0
1582263900000|2020-02-21 05:45:00|25085|25045|25059.4|25019.4|25085.1|25045.1|25059.4|25019.4|0
1582264200000|2020-02-21 05:50:00|25056.9|25016.9|25039.9|24999.9|25056.9|25016.9|25032|24992|0
1582264500000|2020-02-21 05:55:00|25039.8|24999.8|25040.1|25000.1|25040.2|25000.2|25039.8|24999.8|0
1582264800000|2020-02-21 06:00:00|25040|25000|25040.3|25000.3|25046.9|25006.9|25033.7|24993.7|0
1582265100000|2020-02-21 06:05:00|25040.4|25000.4|25042.5|25002.5|25049.2|25009.2|25036.1|24996.1|0
1582265400000|2020-02-21 06:10:00|25042.4|25002.4|25036.1|24996.1|25042.7|25002.7|25036.1|24996.1|0
1582265700000|2020-02-21 06:15:00|25036.2|24996.2|25022.8|24982.8|25040.7|25000.7|25022.7|24982.7|0
1582266000000|2020-02-21 06:20:00|25022.7|24982.7|25014.7|24974.7|25029.1|24989.1|25014.7|24974.7|0
1582266300000|2020-02-21 06:25:00|25014.8|24974.8|25014.5|24974.5|25014.8|24974.8|25008.4|24968.4|0
1582266600000|2020-02-21 06:30:00|25014.6|24974.6|25008.4|24968.4|25014.7|24974.7|25008.2|24968.2|0
1582266900000|2020-02-21 06:35:00|25008.3|24968.3|25008.5|24968.5|25014.6|24974.6|25001.7|24961.7|0
1582267200000|2020-02-21 06:40:00|25008.6|24968.6|25021.2|24981.2|25021.3|24981.3|25008.5|24968.5|0
1582267500000|2020-02-21 06:45:00|25021.3|24981.3|25028.5|24988.5|25028.5|24988.5|25021.3|24981.3|0
1582267800000|2020-02-21 06:50:00|25028.4|24988.4|25022.6|24982.6|25028.6|24988.6|25019|24979|0
1582268100000|2020-02-21 06:55:00|25022.5|24982.5|25015.8|24975.8|25022.7|24982.7|25015.8|24975.8|0
1582268400000|2020-02-21 07:00:00|25015.7|24975.7|25016.6|25001.6|25046.6|25031.6|25015.6|24975.6|68
1582268700000|2020-02-21 07:05:00|25024.1|25009.1|25009.1|24994.1|25026.6|25011.6|25009.1|24994.1|64
1582269000000|2020-02-21 07:10:00|25006.6|24991.6|24991.6|24976.6|25006.6|24991.6|24986.6|24971.6|38
1582269300000|2020-02-21 07:15:00|24986.6|24971.6|24999.1|24984.1|25011.6|24996.6|24981.6|24966.6|74
1582269600000|2020-02-21 07:20:00|24996.6|24981.6|24999.1|24984.1|25009.1|24994.1|24991.6|24976.6|26
1582269900000|2020-02-21 07:25:00|25001.6|24986.6|25014.1|24999.1|25019.1|25004.1|24999.1|24984.1|17
1582270200000|2020-02-21 07:30:00|25011.6|24996.6|25006.6|24991.6|25011.6|24996.6|24996.6|24981.6|40
1582270500000|2020-02-21 07:35:00|25009.1|24994.1|24991.6|24976.6|25009.1|24994.1|24989.1|24974.1|7
1582270800000|2020-02-21 07:40:00|24994.1|24979.1|25031.6|25016.6|25031.6|25016.6|24994.1|24979.1|128
1582271100000|2020-02-21 07:45:00|25036.6|25021.6|25056.6|25041.6|25066.6|25051.6|25029.1|25014.1|182
1582271400000|2020-02-21 07:50:00|25051.6|25036.6|25046.6|25031.6|25051.6|25036.6|25004.1|24989.1|274
1582271700000|2020-02-21 07:55:00|25049.1|25034.1|25036.6|25021.6|25086.6|25071.6|25036.6|25021.6|320
1582272000000|2020-02-21 08:00:00|25031.6|25016.6|24971.6|24956.6|25041.6|25026.6|24951.6|24936.6|1195
1582272300000|2020-02-21 08:05:00|24966.6|24951.6|24871.6|24856.6|24971.6|24956.6|24861.6|24846.6|1160
1582272600000|2020-02-21 08:10:00|24866.6|24851.6|24856.6|24841.6|24901.6|24886.6|24856.6|24841.6|727
1582272900000|2020-02-21 08:15:00|24866.6|24851.6|24896.6|24881.6|24914.1|24899.1|24849.1|24834.1|765
1582273200000|2020-02-21 08:20:00|24901.6|24886.6|24851.6|24836.6|24906.6|24891.6|24849.1|24834.1|507
1582273500000|2020-02-21 08:25:00|24854.1|24839.1|24866.6|24851.6|24881.6|24866.6|24851.6|24836.6|226
1582273800000|2020-02-21 08:30:00|24889.1|24874.1|24956.6|24941.6|24981.6|24966.6|24871.6|24856.6|1145
1582274100000|2020-02-21 08:35:00|24959.1|24944.1|24966.6|24951.6|24976.6|24961.6|24941.6|24926.6|333
1582274400000|2020-02-21 08:40:00|24967.3|24952.3|24942.3|24927.3|24974.8|24959.8|24929.8|24914.8|301
1582274700000|2020-02-21 08:45:00|24947.3|24932.3|24889.8|24874.8|24952.3|24937.3|24882.3|24867.3|313
1582275000000|2020-02-21 08:50:00|24887.3|24872.3|24879.8|24864.8|24912.3|24897.3|24877.3|24862.3|217
1582275300000|2020-02-21 08:55:00|24882.3|24867.3|24912.3|24897.3|24917.3|24902.3|24862.3|24847.3|368
1582275600000|2020-02-21 09:00:00|24917.3|24902.3|24962.3|24947.3|24967.3|24952.3|24917.3|24902.3|254
1582275900000|2020-02-21 09:05:00|24964.8|24949.8|24952.3|24937.3|24972.3|24957.3|24937.3|24922.3|207
1582276200000|2020-02-21 09:10:00|24954.8|24939.8|24937.3|24922.3|24967.3|24952.3|24937.3|24922.3|128
1582276500000|2020-02-21 09:15:00|24942.3|24927.3|24907.3|24892.3|24942.3|24927.3|24889.8|24874.8|246
1582276800000|2020-02-21 09:20:00|24902.3|24887.3|24892.3|24877.3|24912.3|24897.3|24884.8|24869.8|167
1582277100000|2020-02-21 09:25:00|24894.8|24879.8|24927.3|24912.3|24929.8|24914.8|24892.3|24877.3|46
1582277400000|2020-02-21 09:30:00|24932.3|24917.3|24902.3|24887.3|24942.3|24927.3|24887.3|24872.3|156
1582277700000|2020-02-21 09:35:00|24899.8|24884.8|24909.8|24894.8|24917.3|24902.3|24897.3|24882.3|113
1582278000000|2020-02-21 09:40:00|24907.3|24892.3|24972.3|24957.3|24977.3|24962.3|24907.3|24892.3|215
1582278300000|2020-02-21 09:45:00|24974.8|24959.8|24952.3|24937.3|24994.8|24979.8|24947.3|24932.3|329
1582278600000|2020-02-21 09:50:00|24949.8|24934.8|24917.3|24902.3|24952.3|24937.3|24917.3|24902.3|173
1582278900000|2020-02-21 09:55:00|24922.3|24907.3|24937.3|24922.3|24942.3|24927.3|24917.3|24902.3|113
1582279200000|2020-02-21 10:00:00|24932.3|24917.3|24982.3|24967.3|24987.3|24972.3|24932.3|24917.3|372
1582279500000|2020-02-21 10:05:00|24984.8|24969.8|25007.3|24992.3|25012.3|24997.3|24972.3|24957.3|226
1582279800000|2020-02-21 10:10:00|25009.8|24994.8|25037.3|25022.3|25037.3|25022.3|25002.3|24987.3|155
1582280100000|2020-02-21 10:15:00|25032.3|25017.3|25042.3|25027.3|25057.3|25042.3|25027.3|25012.3|249
1582280400000|2020-02-21 10:20:00|25047.3|25032.3|25057.3|25042.3|25067.3|25052.3|25042.3|25027.3|234
1582280700000|2020-02-21 10:25:00|25059.8|25044.8|25064.8|25049.8|25087.3|25072.3|25057.3|25042.3|272
1582281000000|2020-02-21 10:30:00|25062.3|25047.3|25037.3|25022.3|25067.3|25052.3|25032.3|25017.3|114
1582281300000|2020-02-21 10:35:00|25039.8|25024.8|25012.3|24997.3|25042.3|25027.3|25007.3|24992.3|109
1582281600000|2020-02-21 10:40:00|25014.8|24999.8|24972.3|24957.3|25014.8|24999.8|24969.8|24954.8|224
1582281900000|2020-02-21 10:45:00|24969.8|24954.8|24982.3|24967.3|24997.3|24982.3|24967.3|24952.3|140
1582282200000|2020-02-21 10:50:00|24984.8|24969.8|25017.3|25002.3|25022.3|25007.3|24977.3|24962.3|226
1582282500000|2020-02-21 10:55:00|25014.8|24999.8|24987.3|24972.3|25022.3|25007.3|24987.3|24972.3|120
1582282800000|2020-02-21 11:00:00|24992.3|24977.3|24997.3|24982.3|25009.8|24994.8|24982.3|24967.3|106
1582283100000|2020-02-21 11:05:00|24994.8|24979.8|24962.3|24947.3|24997.3|24982.3|24962.3|24947.3|111
1582283400000|2020-02-21 11:10:00|24967.3|24952.3|24937.3|24922.3|24982.3|24967.3|24932.3|24917.3|193
1582283700000|2020-02-21 11:15:00|24934.8|24919.8|24947.3|24932.3|24952.3|24937.3|24912.3|24897.3|240
1582284000000|2020-02-21 11:20:00|24944.8|24929.8|24937.3|24922.3|24952.3|24937.3|24932.3|24917.3|57
1582284300000|2020-02-21 11:25:00|24939.8|24924.8|24962.3|24947.3|24962.3|24947.3|24937.3|24922.3|75
1582284600000|2020-02-21 11:30:00|24967.3|24952.3|24982.3|24967.3|24992.3|24977.3|24957.3|24942.3|99
1582284900000|2020-02-21 11:35:00|24977.3|24962.3|25007.3|24992.3|25012.3|24997.3|24972.3|24957.3|101
1582285200000|2020-02-21 11:40:00|25009.8|24994.8|25022.3|25007.3|25027.3|25012.3|25002.3|24987.3|148
1582285500000|2020-02-21 11:45:00|25019.8|25004.8|25007.3|24992.3|25032.3|25017.3|25007.3|24992.3|53
1582285800000|2020-02-21 11:50:00|25009.8|24994.8|25002.3|24987.3|25017.3|25002.3|25002.3|24987.3|41
1582286100000|2020-02-21 11:55:00|25004.8|24989.8|25017.3|25002.3|25017.3|25002.3|24987.3|24972.3|70
1582286400000|2020-02-21 12:00:00|25012.3|24997.3|25017.3|25002.3|25032.3|25017.3|25012.3|24997.3|77
1582286700000|2020-02-21 12:05:00|25022.3|25007.3|25017.3|25002.3|25024.8|25009.8|25012.3|24997.3|64
1582287000000|2020-02-21 12:10:00|25022.3|25007.3|25042.3|25027.3|25047.3|25032.3|25022.3|25007.3|98
1582287300000|2020-02-21 12:15:00|25039.8|25024.8|25067.3|25052.3|25067.3|25052.3|25037.3|25022.3|114
1582287600000|2020-02-21 12:20:00|25062.3|25047.3|25077.3|25062.3|25087.3|25072.3|25062.3|25047.3|195
1582287900000|2020-02-21 12:25:00|25079.8|25064.8|25097.3|25082.3|25102.3|25087.3|25077.3|25062.3|72
1582288200000|2020-02-21 12:30:00|25099.8|25084.8|25097.3|25082.3|25107.3|25092.3|25082.3|25067.3|159
1582288500000|2020-02-21 12:35:00|25102.3|25087.3|25097.3|25082.3|25122.3|25107.3|25089.8|25074.8|130
1582288800000|2020-02-21 12:40:00|25095.5|25080.5|25095.5|25080.5|25108|25093|25095.5|25080.5|180
1582289100000|2020-02-21 12:45:00|25098|25083|25125.5|25110.5|25130.5|25115.5|25095.5|25080.5|72
1582289400000|2020-02-21 12:50:00|25130.5|25115.5|25113|25098|25130.5|25115.5|25110.5|25095.5|98
1582289700000|2020-02-21 12:55:00|25110.5|25095.5|25115.5|25100.5|25130.5|25115.5|25110.5|25095.5|80
1582290000000|2020-02-21 13:00:00|25120.5|25105.5|25115.5|25100.5|25140.5|25125.5|25110.5|25095.5|153
1582290300000|2020-02-21 13:05:00|25118|25103|25115.5|25100.5|25118|25103|25110.5|25095.5|83
1582290600000|2020-02-21 13:10:00|25120.5|25105.5|25105.5|25090.5|25120.5|25105.5|25105.5|25090.5|92
1582290900000|2020-02-21 13:15:00|25110.5|25095.5|25110.5|25095.5|25120.5|25105.5|25105.5|25090.5|134
1582291200000|2020-02-21 13:20:00|25113|25098|25105.5|25090.5|25115.5|25100.5|25105.5|25090.5|78
1582291500000|2020-02-21 13:25:00|25108|25093|25123|25108|25128|25113|25105.5|25090.5|96
1582291800000|2020-02-21 13:30:00|25120.5|25105.5|25100.5|25085.5|25125.5|25110.5|25085.5|25070.5|212
1582292100000|2020-02-21 13:35:00|25103|25088|25100.5|25085.5|25105.5|25090.5|25095.5|25080.5|115
1582292400000|2020-02-21 13:40:00|25095.5|25080.5|25080.5|25065.5|25100.5|25085.5|25080.5|25065.5|182
1582292700000|2020-02-21 13:45:00|25075.5|25060.5|25050.5|25035.5|25075.5|25060.5|25038|25023|359
1582293000000|2020-02-21 13:50:00|25045.5|25030.5|25045.5|25030.5|25045.5|25030.5|25035.5|25020.5|108
1582293300000|2020-02-21 13:55:00|25040.5|25025.5|25025.5|25010.5|25050.5|25035.5|25025.5|25010.5|257
1582293600000|2020-02-21 14:00:00|25020.5|25005.5|25020.5|25005.5|25030.5|25015.5|25015.5|25000.5|207
1582293900000|2020-02-21 14:05:00|25023|25008|24990.5|24975.5|25025.5|25010.5|24985.5|24970.5|1016
1582294200000|2020-02-21 14:10:00|24985.5|24970.5|24995.5|24980.5|25010.5|24995.5|24985.5|24970.5|125
1582294500000|2020-02-21 14:15:00|24998|24983|25025.5|25010.5|25025.5|25010.5|24995.5|24980.5|79
1582294800000|2020-02-21 14:20:00|25023|25008|25035.5|25020.5|25035.5|25020.5|25020.5|25005.5|45
1582295100000|2020-02-21 14:25:00|25033|25018|25025.5|25010.5|25035.5|25020.5|25020.5|25005.5|85
1582295400000|2020-02-21 14:30:00|25028|25013|25020.5|25005.5|25038|25023|25015.5|25000.5|207
1582295700000|2020-02-21 14:35:00|25015.5|25000.5|24973|24958|25015.5|25000.5|24970.5|24955.5|301
1582296000000|2020-02-21 14:40:00|24970.5|24955.5|24935.5|24920.5|24970.5|24955.5|24923|24908|392
1582296300000|2020-02-21 14:45:00|24920.5|24905.5|24813|24798|24920.5|24905.5|24810.5|24795.5|1686
1582296600000|2020-02-21 14:50:00|24815.5|24800.5|24870.5|24855.5|24885.5|24870.5|24810.5|24795.5|514
1582296900000|2020-02-21 14:55:00|24873|24858|24883|24868|24890.5|24875.5|24855.5|24840.5|282
1582297200000|2020-02-21 15:00:00|24885.5|24870.5|24830.5|24815.5|24885.5|24870.5|24805.5|24790.5|662
1582297500000|2020-02-21 15:05:00|24828|24813|24823|24808|24845.5|24830.5|24815.5|24800.5|601
1582297800000|2020-02-21 15:10:00|24829.5|24814.5|24784.5|24769.5|24829.5|24814.5|24784.5|24769.5|415
1582298100000|2020-02-21 15:15:00|24782|24767|24787|24772|24809.5|24794.5|24774.5|24759.5|402
1582298400000|2020-02-21 15:20:00|24784.5|24769.5|24819.5|24804.5|24829.5|24814.5|24774.5|24759.5|534
1582298700000|2020-02-21 15:25:00|24814.5|24799.5|24774.5|24759.5|24819.5|24804.5|24774.5|24759.5|175
1582299000000|2020-02-21 15:30:00|24769.5|24754.5|24734.5|24719.5|24784.5|24769.5|24727|24712|668
1582299300000|2020-02-21 15:35:00|24739.5|24724.5|24707|24692|24744.5|24729.5|24699.5|24684.5|872
1582299600000|2020-02-21 15:40:00|24709.5|24694.5|24709.5|24694.5|24709.5|24694.5|24679.5|24664.5|574
1582299900000|2020-02-21 15:45:00|24707|24692|24714.5|24699.5|24724.5|24709.5|24674.5|24659.5|481
1582300200000|2020-02-21 15:50:00|24709.5|24694.5|24709.5|24694.5|24719.5|24704.5|24684.5|24669.5|656
1582300500000|2020-02-21 15:55:00|24707|24692|24719.5|24704.5|24724.5|24709.5|24704.5|24689.5|558
1582300800000|2020-02-21 16:00:00|24722|24707|24734.5|24719.5|24752|24737|24714.5|24699.5|503
1582301100000|2020-02-21 16:05:00|24737|24722|24709.5|24694.5|24744.5|24729.5|24707|24692|446
1582301400000|2020-02-21 16:10:00|24707|24692|24679.5|24664.5|24724.5|24709.5|24679.5|24664.5|547
1582301700000|2020-02-21 16:15:00|24682|24667|24719.5|24704.5|24729.5|24714.5|24679.5|24664.5|454
1582302000000|2020-02-21 16:20:00|24714.5|24699.5|24734.5|24719.5|24739.5|24724.5|24709.5|24694.5|625
1582302300000|2020-02-21 16:25:00|24739.5|24724.5|24754.5|24739.5|24759.5|24744.5|24734.5|24719.5|487
1582302600000|2020-02-21 16:30:00|24759.5|24744.5|24779.5|24764.5|24784.5|24769.5|24759.5|24744.5|1164
1582302900000|2020-02-21 16:35:00|24784.5|24769.5|24779.5|24764.5|24784.5|24769.5|24767|24752|417
1582303200000|2020-02-21 16:40:00|24774.5|24759.5|24804.5|24789.5|24804.5|24789.5|24774.5|24759.5|748
1582303500000|2020-02-21 16:45:00|24802|24787|24777|24762|24804.5|24789.5|24772|24757|140
1582303800000|2020-02-21 16:50:00|24782|24757|24797|24772|24797|24777|24777|24757|51
1582304100000|2020-02-21 16:55:00|24802|24777|24792|24767|24802|24782|24787|24767|47
1582304400000|2020-02-21 17:00:00|24787|24772|24792|24772|24797|24777|24782|24762|43
1582304700000|2020-02-21 17:05:00|24797|24777|24782|24762|24807|24787|24782|24762|38
1582305000000|2020-02-21 17:10:00|24787|24767|24782|24762|24787|24767|24777|24757|19
1582305300000|2020-02-21 17:15:00|24787|24767|24772|24752|24787|24767|24772|24747|31
1582305600000|2020-02-21 17:20:00|24777|24757|24752|24732|24782|24762|24752|24727|77
1582305900000|2020-02-21 17:25:00|24757|24727|24752|24732|24757|24737|24747|24727|41
1582306200000|2020-02-21 17:30:00|24757|24727|24742|24717|24757|24732|24737|24717|28
1582306500000|2020-02-21 17:35:00|24737|24712|24752|24732|24752|24732|24737|24712|65
1582306800000|2020-02-21 17:40:00|24757|24727|24742|24722|24757|24732|24737|24712|13
1582307100000|2020-02-21 17:45:00|24737|24717|24732|24712|24742|24717|24727|24707|32
1582307400000|2020-02-21 17:50:00|24737|24717|24717|24697|24737|24717|24717|24697|124
1582307700000|2020-02-21 17:55:00|24722|24702|24722|24702|24727|24707|24717|24697|79
1582308000000|2020-02-21 18:00:00|24727|24697|24742|24722|24747|24727|24722|24697|47
1582308300000|2020-02-21 18:05:00|24737|24717|24727|24707|24742|24722|24727|24707|8
1582308600000|2020-02-21 18:10:00|24732|24712|24712|24692|24732|24712|24712|24692|36
1582308900000|2020-02-21 18:15:00|24717|24697|24712|24692|24722|24702|24712|24687|25
1582309200000|2020-02-21 18:20:00|24707|24687|24702|24682|24717|24692|24697|24677|47
1582309500000|2020-02-21 18:25:00|24707|24687|24702|24682|24717|24692|24702|24682|19
1582309800000|2020-02-21 18:30:00|24697|24677|24692|24672|24702|24682|24687|24667|45
1582310100000|2020-02-21 18:35:00|24697|24677|24697|24677|24697|24677|24687|24667|44
1582310400000|2020-02-21 18:40:00|24702|24682|24692|24672|24702|24682|24692|24667|10
1582310700000|2020-02-21 18:45:00|24687|24667|24677|24657|24692|24672|24677|24657|35
1582311000000|2020-02-21 18:50:00|24672|24652|24667|24647|24677|24657|24667|24642|45
1582311300000|2020-02-21 18:55:00|24672|24642|24672|24652|24677|24657|24667|24642|50
1582311600000|2020-02-21 19:00:00|24667|24647|24687|24667|24692|24672|24667|24647|46
1582311900000|2020-02-21 19:05:00|24692|24662|24682|24662|24692|24667|24677|24652|17
1582312200000|2020-02-21 19:10:00|24677|24657|24682|24662|24692|24672|24677|24652|25
1582312500000|2020-02-21 19:15:00|24677|24657|24672|24652|24682|24662|24667|24647|25
1582312800000|2020-02-21 19:20:00|24677|24657|24667|24647|24682|24662|24667|24647|13
1582313100000|2020-02-21 19:25:00|24672|24652|24679.5|24664.5|24682|24664.5|24667|24652|16
1582313400000|2020-02-21 19:30:00|24677|24662|24684.5|24669.5|24689.5|24674.5|24674.5|24659.5|10
1582313700000|2020-02-21 19:35:00|24682|24667|24682|24667|24684.5|24669.5|24677|24662|7
1582314000000|2020-02-21 19:40:00|24679.5|24664.5|24687|24672|24687|24672|24677|24662|4
1582314300000|2020-02-21 19:45:00|24684.5|24669.5|24674.5|24659.5|24684.5|24669.5|24674.5|24659.5|8
1582314600000|2020-02-21 19:50:00|24677|24662|24677|24662|24684.5|24669.5|24674.5|24659.5|9
1582314900000|2020-02-21 19:55:00|24674.5|24659.5|24679.5|24664.5|24684.5|24669.5|24672|24657|11
1582315200000|2020-02-21 20:00:00|24682|24667|24679.5|24664.5|24684.5|24669.5|24677|24662|8
1582315500000|2020-02-21 20:05:00|24674.5|24659.5|24669.5|24654.5|24674.5|24659.5|24669.5|24654.5|16
1582315800000|2020-02-21 20:10:00|24674.5|24659.5|24669.5|24654.5|24677|24662|24669.5|24654.5|12
1582316100000|2020-02-21 20:15:00|24664.5|24649.5|24667|24652|24669.5|24654.5|24664.5|24649.5|10
1582316400000|2020-02-21 20:20:00|24664.5|24649.5|24669.5|24654.5|24672|24657|24664.5|24649.5|11
1582316700000|2020-02-21 20:25:00|24667|24652|24672|24657|24672|24657|24664.5|24649.5|14
1582317000000|2020-02-21 20:30:00|24669.5|24654.5|24662|24647|24674.5|24659.5|24662|24647|10
1582317300000|2020-02-21 20:35:00|24664.5|24649.5|24669.5|24654.5|24672|24657|24659.5|24644.5|12
1582317600000|2020-02-21 20:40:00|24672|24657|24672|24657|24674.5|24659.5|24669.5|24654.5|9
1582317900000|2020-02-21 20:45:00|24674.5|24659.5|24687|24672|24687|24672|24672|24657|27
1582318200000|2020-02-21 20:50:00|24689.5|24674.5|24712|24697|24714.5|24699.5|24689.5|24674.5|10
1582318500000|2020-02-21 20:55:00|24709.5|24694.5|24707|24692|24712|24697|24704.5|24689.5|7
1582318800000|2020-02-21 21:00:00|24726.5|24686.5|24732.1|24692.1|24741.9|24701.9|24715.4|24675.4|0
1582319100000|2020-02-21 21:05:00|24733.5|24693.5|24735.4|24695.4|24737.3|24697.3|24726.9|24686.9|0
1582319400000|2020-02-21 21:10:00|24735.5|24695.5|24739.2|24699.2|24741.2|24701.2|24728.9|24688.9|0
1582319700000|2020-02-21 21:15:00|24739.3|24699.3|24739.3|24699.3|24739.3|24699.3|24736.3|24696.3|0
1582320000000|2020-02-21 21:20:00|24739.9|24699.9|24737.5|24697.5|24740.5|24700.5|24737.5|24697.5|0
1582320300000|2020-02-21 21:25:00|24738.1|24698.1|24736.9|24696.9|24739.3|24699.3|24736.9|24696.9|0
1582320600000|2020-02-21 21:30:00|24736.8|24696.8|24738|24698|24739.3|24699.3|24734.7|24694.7|0
1582320900000|2020-02-21 21:35:00|24737.8|24697.8|24727.6|24687.6|24737.8|24697.8|24727.6|24687.6|0
1582321200000|2020-02-21 21:40:00|24727.4|24687.4|24727.4|24687.4|24727.6|24687.6|24721.1|24681.1|0
1582321500000|2020-02-21 21:45:00|24726.3|24686.3|24732.8|24692.8|24734.7|24694.7|24726.3|24686.3|0
1582321800000|2020-02-21 21:50:00|24732.9|24692.9|24727.6|24687.6|24734.7|24694.7|24726.3|24686.3|0
1582322100000|2020-02-21 21:55:00|24727.7|24687.7|24727.6|24687.6|24729.5|24689.5|24724.3|24684.3|0
1582498800000|2020-02-23 23:00:00|24518.4|24478.4|24455.8|24415.8|24520.2|24480.2|24451.4|24411.4|0
1582499100000|2020-02-23 23:05:00|24457.6|24417.6|24370.5|24330.5|24457.6|24417.6|24368.6|24328.6|0
1582499400000|2020-02-23 23:10:00|24370.8|24330.8|24283.5|24243.5|24385.4|24345.4|24261|24221|0
1582499700000|2020-02-23 23:15:00|24277.6|24237.6|24190.6|24150.6|24286.6|24246.6|24156.3|24116.3|0
1582500000000|2020-02-23 23:20:00|24190.8|24150.8|24187.3|24147.3|24201.6|24161.6|24172.4|24132.4|0
1582500300000|2020-02-23 23:25:00|24187.2|24147.2|24197.3|24157.3|24207.1|24167.1|24185.4|24145.4|0
1582500600000|2020-02-23 23:30:00|24197.6|24157.6|24237.4|24197.4|24252.5|24212.5|24197.6|24157.6|0
1582500900000|2020-02-23 23:35:00|24238.7|24198.7|24243|24203|24249|24209|24237.4|24197.4|0
1582501200000|2020-02-23 23:40:00|24242.9|24202.9|24236|24196|24242.9|24202.9|24206.2|24166.2|0
1582501500000|2020-02-23 23:45:00|24236.6|24196.6|24220.6|24180.6|24237.9|24197.9|24218.7|24178.7|0
1582501800000|2020-02-23 23:50:00|24210.6|24170.6|24167|24127|24213.9|24173.9|24165.8|24125.8|0
1582502100000|2020-02-23 23:55:00|24165.8|24125.8|24163.3|24123.3|24183.4|24143.4|24158.7|24118.7|0
1582502400000|2020-02-24 00:00:00|24163.4|24123.4|24136.9|24096.9|24171.7|24131.7|24133.6|24093.6|0
1582502700000|2020-02-24 00:05:00|24137|24097|24164.1|24124.1|24164.1|24124.1|24136.9|24096.9|0
1582503000000|2020-02-24 00:10:00|24163.9|24123.9|24172.4|24132.4|24177.6|24137.6|24152.5|24112.5|0
1582503300000|2020-02-24 00:15:00|24172.2|24132.2|24146.6|24106.6|24173.7|24133.7|24103.2|24063.2|0
1582503600000|2020-02-24 00:20:00|24146.5|24106.5|24148.2|24108.2|24158.4|24118.4|24118.4|24078.4|0
1582503900000|2020-02-24 00:25:00|24145.9|24105.9|24166.7|24126.7|24173|24133|24141.9|24101.9|0
1582504200000|2020-02-24 00:30:00|24166.6|24126.6|24160|24120|24173.5|24133.5|24159.9|24119.9|0
1582504500000|2020-02-24 00:35:00|24160.1|24120.1|24141.7|24101.7|24170.2|24130.2|24141.2|24101.2|0
1582504800000|2020-02-24 00:40:00|24144.1|24104.1|24122.9|24082.9|24147.9|24107.9|24113.4|24073.4|0
1582505100000|2020-02-24 00:45:00|24122.8|24082.8|24116.5|24076.5|24122.8|24082.8|24103.8|24063.8|0
1582505400000|2020-02-24 00:50:00|24116.4|24076.4|24063.3|24023.3|24116.4|24076.4|24044.5|24004.5|0
1582505700000|2020-02-24 00:55:00|24062.1|24022.1|24062.8|24022.8|24072.2|24032.2|24050.7|24010.7|0
1582506000000|2020-02-24 01:00:00|24061.7|24021.7|24079|24039|24097.9|24057.9|24059.7|24019.7|0
1582506300000|2020-02-24 01:05:00|24078.9|24038.9|24074.3|24034.3|24093.2|24053.2|24071.2|24031.2|0
1582506600000|2020-02-24 01:10:00|24068.2|24028.2|24065.7|24025.7|24068.5|24028.5|24052.7|24012.7|0
1582506900000|2020-02-24 01:15:00|24065.8|24025.8|24078.7|24038.7|24085.3|24045.3|24059.6|24019.6|0
1582507200000|2020-02-24 01:20:00|24078.8|24038.8|24059.2|24019.2|24078.8|24038.8|24052.7|24012.7|0
1582507500000|2020-02-24 01:25:00|24059.3|24019.3|24040.7|24000.7|24059.3|24019.3|24029.4|23989.4|0
1582507800000|2020-02-24 01:30:00|24040.8|24000.8|24040.3|24000.3|24055.9|24015.9|24040.2|24000.2|0
1582508100000|2020-02-24 01:35:00|24040.2|24000.2|24040.1|24000.1|24040.2|24000.2|24027.3|23987.3|0
1582508400000|2020-02-24 01:40:00|24040|24000|24022.5|23982.5|24040.3|24000.3|24022.5|23982.5|0
1582508700000|2020-02-24 01:45:00|24020.9|23980.9|24037.3|23997.3|24037.5|23997.5|24020.7|23980.7|0
1582509000000|2020-02-24 01:50:00|24037.4|23997.4|24024.6|23984.6|24037.5|23997.5|24018.3|23978.3|0
1582509300000|2020-02-24 01:55:00|24023.4|23983.4|24018.6|23978.6|24024.6|23984.6|24015.1|23975.1|0
1582509600000|2020-02-24 02:00:00|24017.4|23977.4|24018.7|23978.7|24031.5|23991.5|24012.2|23972.2|0
1582509900000|2020-02-24 02:05:00|24016.4|23976.4|24018|23978|24019|23979|24011.8|23971.8|0
1582510200000|2020-02-24 02:10:00|24017.9|23977.9|23995.3|23955.3|24018.1|23978.1|23994.3|23954.3|0
1582510500000|2020-02-24 02:15:00|23995.4|23955.4|23991.8|23951.8|24008|23968|23991.7|23951.7|0
1582510800000|2020-02-24 02:20:00|23990.9|23950.9|23975.9|23935.9|23990.9|23950.9|23975.6|23935.6|0
1582511100000|2020-02-24 02:25:00|23975.8|23935.8|23984.6|23944.6|23984.8|23944.8|23970|23930|0
1582511400000|2020-02-24 02:30:00|23984.5|23944.5|23952.4|23912.4|23984.7|23944.7|23951.1|23911.1|0
1582511700000|2020-02-24 02:35:00|23952.3|23912.3|23949.6|23909.6|23959.4|23919.4|23943|23903|0
1582512000000|2020-02-24 02:40:00|23949.5|23909.5|23941.8|23901.8|23956.4|23916.4|23941.5|23901.5|0
1582512300000|2020-02-24 02:45:00|23941.7|23901.7|23935.7|23895.7|23943.4|23903.4|23935.5|23895.5|0
1582512600000|2020-02-24 02:50:00|23935.6|23895.6|23920.1|23880.1|23935.7|23895.7|23906.3|23866.3|0
1582512900000|2020-02-24 02:55:00|23920|23880|23881.4|23841.4|23920.1|23880.1|23874.2|23834.2|0
1582513200000|2020-02-24 03:00:00|23878.9|23838.9|23855.6|23815.6|23881.4|23841.4|23851.9|23811.9|0
1582513500000|2020-02-24 03:05:00|23855.7|23815.7|23869.8|23829.8|23869.9|23829.9|23849.2|23809.2|0
1582513800000|2020-02-24 03:10:00|23869.7|23829.7|23898.7|23858.7|23899.9|23859.9|23869.5|23829.5|0
1582514100000|2020-02-24 03:15:00|23901|23861|23905.6|23865.6|23911.8|23871.8|23901|23861|0
1582514400000|2020-02-24 03:20:00|23905.7|23865.7|23907.5|23867.5|23926.4|23886.4|23905.3|23865.3|0
1582514700000|2020-02-24 03:25:00|23907.6|23867.6|23926.6|23886.6|23932.7|23892.7|23907.3|23867.3|0
1582515000000|2020-02-24 03:30:00|23926.7|23886.7|23914.1|23874.1|23926.7|23886.7|23914|23874|0
1582515300000|2020-02-24 03:35:00|23914|23874|23901.4|23861.4|23914.1|23874.1|23901.4|23861.4|0
1582515600000|2020-02-24 03:40:00|23897.5|23857.5|23890.5|23850.5|23905.4|23865.4|23890.3|23850.3|0
1582515900000|2020-02-24 03:45:00|23890.6|23850.6|23864.9|23824.9|23896.8|23856.8|23864.7|23824.7|0
1582516200000|2020-02-24 03:50:00|23865|23825|23869.5|23829.5|23879.2|23839.2|23863.1|23823.1|0
1582516500000|2020-02-24 03:55:00|23869.4|23829.4|23863.1|23823.1|23870|23830|23863|23823|0
1582516800000|2020-02-24 04:00:00|23863.3|23823.3|23901.6|23861.6|23901.7|23861.7|23863.3|23823.3|0
1582517100000|2020-02-24 04:05:00|23900.5|23860.5|23908.1|23868.1|23908.1|23868.1|23895.3|23855.3|0
1582517400000|2020-02-24 04:10:00|23908|23868|23908.1|23868.1|23908.8|23868.8|23901.4|23861.4|0
1582517700000|2020-02-24 04:15:00|23908|23868|23914.3|23874.3|23920.8|23880.8|23908|23868|0
1582518000000|2020-02-24 04:20:00|23914.2|23874.2|23907.9|23867.9|23914.3|23874.3|23907.9|23867.9|0
1582518300000|2020-02-24 04:25:00|23908|23868|23907.9|23867.9|23914.3|23874.3|23907.8|23867.8|0
1582518600000|2020-02-24 04:30:00|23908|23868|23902.4|23862.4|23914.4|23874.4|23902.4|23862.4|0
1582518900000|2020-02-24 04:35:00|23902.3|23862.3|23896.2|23856.2|23902.6|23862.6|23896.1|23856.1|0
1582519200000|2020-02-24 04:40:00|23896.3|23856.3|23908.9|23868.9|23909|23869|23896.3|23856.3|0
1582519500000|2020-02-24 04:45:00|23908.8|23868.8|23911.6|23871.6|23911.9|23871.9|23902.6|23862.6|0
1582519800000|2020-02-24 04:50:00|23911.7|23871.7|23924.6|23884.6|23924.6|23884.6|23911.6|23871.6|0
1582520100000|2020-02-24 04:55:00|23922.3|23882.3|23910.2|23870.2|23929.7|23889.7|23910.2|23870.2|0
1582520400000|2020-02-24 05:00:00|23910.3|23870.3|23897.2|23857.2|23916.7|23876.7|23897|23857|0
1582520700000|2020-02-24 05:05:00|23897.3|23857.3|23897.7|23857.7|23906.8|23866.8|23897.3|23857.3|0
1582521000000|2020-02-24 05:10:00|23897.6|23857.6|23885.1|23845.1|23897.8|23857.8|23872.4|23832.4|0
1582521300000|2020-02-24 05:15:00|23888.2|23848.2|23880.1|23840.1|23891.6|23851.6|23878.9|23838.9|0
1582521600000|2020-02-24 05:20:00|23880|23840|23900.7|23860.7|23907|23867|23879.8|23839.8|0
1582521900000|2020-02-24 05:25:00|23901.9|23861.9|23887.7|23847.7|23912.7|23872.7|23881.5|23841.5|0
1582522200000|2020-02-24 05:30:00|23887.6|23847.6|23873.8|23833.8|23894.7|23854.7|23862|23822|0
1582522500000|2020-02-24 05:35:00|23871.5|23831.5|23874|23834|23888.7|23848.7|23861.5|23821.5|0
1582522800000|2020-02-24 05:40:00|23874.1|23834.1|23886.6|23846.6|23898.7|23858.7|23871.3|23831.3|0
1582523100000|2020-02-24 05:45:00|23885.4|23845.4|23874.5|23834.5|23892.8|23852.8|23874.2|23834.2|0
1582523400000|2020-02-24 05:50:00|23874.3|23834.3|23867.7|23827.7|23874.3|23834.3|23861.5|23821.5|0
1582523700000|2020-02-24 05:55:00|23867.6|23827.6|23867.4|23827.4|23880.5|23840.5|23861.5|23821.5|0
1582524000000|2020-02-24 06:00:00|23861.2|23821.2|23873.8|23833.8|23880.4|23840.4|23861.2|23821.2|0
1582524300000|2020-02-24 06:05:00|23873.7|23833.7|23887.5|23847.5|23900.1|23860.1|23873.7|23833.7|0
1582524600000|2020-02-24 06:10:00|23887.4|23847.4|23887.7|23847.7|23900.1|23860.1|23887.3|23847.3|0
1582524900000|2020-02-24 06:15:00|23887.8|23847.8|23875.1|23835.1|23900.2|23860.2|23862.8|23822.8|0
1582525200000|2020-02-24 06:20:00|23875.2|23835.2|23871.1|23831.1|23877.5|23837.5|23861.8|23821.8|0
1582525500000|2020-02-24 06:25:00|23871.2|23831.2|23858.9|23818.9|23874.5|23834.5|23858.8|23818.8|0
1582525800000|2020-02-24 06:30:00|23859|23819|23890.7|23850.7|23897.1|23857.1|23859|23819|0
1582526100000|2020-02-24 06:35:00|23890.8|23850.8|23936.7|23896.7|23942|23902|23890.8|23850.8|0
1582526400000|2020-02-24 06:40:00|23936.8|23896.8|23919.6|23879.6|23936.8|23896.8|23917.8|23877.8|0
1582526700000|2020-02-24 06:45:00|23919.5|23879.5|23983.7|23943.7|23983.8|23943.8|23907.2|23867.2|0
1582527000000|2020-02-24 06:50:00|23983.6|23943.6|24033.8|23993.8|24037.8|23997.8|23971.3|23931.3|0
1582527300000|2020-02-24 06:55:00|24032.7|23992.7|24038.2|23998.2|24038.2|23998.2|24016.8|23976.8|0
1582527600000|2020-02-24 07:00:00|24038|23998|24013.7|23973.7|24056.9|24016.9|24001.4|23961.4|338
1582527900000|2020-02-24 07:05:00|24013.8|23973.8|23832|23817|24124.6|24084.6|23832|23817|168
1582528200000|2020-02-24 07:10:00|23837|23822|23809.5|23794.5|23844.5|23829.5|23809.5|23794.5|126
1582528500000|2020-02-24 07:15:00|23812|23797|23849.5|23834.5|23849.5|23834.5|23794.5|23779.5|170
1582528800000|2020-02-24 07:20:00|23847|23832|23849.5|23834.5|23854.5|23839.5|23844.5|23829.5|103
1582529100000|2020-02-24 07:25:00|23844.5|23829.5|23802|23787|23854.5|23839.5|23799.5|23784.5|232
1582529400000|2020-02-24 07:30:00|23799.5|23784.5|23784.5|23769.5|23804.5|23789.5|23784.5|23769.5|44
1582530000000|2020-02-24 07:40:00|23787|23772|23794.5|23779.5|23804.5|23789.5|23784.5|23769.5|84
1582530300000|2020-02-24 07:45:00|23792|23777|23784.5|23769.5|23792|23777|23784.5|23769.5|35
1582530600000|2020-02-24 07:50:00|23789.5|23774.5|23784.5|23769.5|23789.5|23774.5|23784.5|23769.5|19
1582530900000|2020-02-24 07:55:00|||||||||9
1582531200000|2020-02-24 08:00:00|23814.5|23799.5|23717|23702|23837|23822|23692|23677|1120
1582531500000|2020-02-24 08:05:00|23719.5|23704.5|23744.5|23729.5|23749.5|23734.5|23642|23627|1604
1582531800000|2020-02-24 08:10:00|23747|23732|23729.5|23714.5|23784.5|23769.5|23704.5|23689.5|1415
1582532100000|2020-02-24 08:15:00|23724.5|23709.5|23714.5|23699.5|23777|23762|23684.5|23669.5|1355
1582532400000|2020-02-24 08:20:00|23717|23702|23742|23727|23759.5|23744.5|23677|23662|1494
1582532700000|2020-02-24 08:25:00|23744.5|23729.5|23739.5|23724.5|23777|23762|23714.5|23699.5|1003
1582533000000|2020-02-24 08:30:00|23744.5|23729.5|23709.5|23694.5|23744.5|23729.5|23674.5|23659.5|867
1582533300000|2020-02-24 08:35:00|23704.5|23689.5|23754.5|23739.5|23754.5|23739.5|23689.5|23674.5|545
1582533600000|2020-02-24 08:40:00|23749.5|23734.5|23784.5|23769.5|23784.5|23769.5|23724.5|23709.5|929
1582533900000|2020-02-24 08:45:00|23779.5|23764.5|23787|23772|23799.5|23784.5|23742|23727|721
1582534200000|2020-02-24 08:50:00|23784.5|23769.5|23814.5|23799.5|23839.5|23824.5|23759.5|23744.5|983
1582534500000|2020-02-24 08:55:00|23809.5|23794.5|23774.5|23759.5|23839.5|23824.5|23739.5|23724.5|1156
1582534800000|2020-02-24 09:00:00|23779.5|23764.5|23739.5|23724.5|23799.5|23784.5|23724.5|23709.5|932
1582535100000|2020-02-24 09:05:00|23734.5|23719.5|23779.5|23764.5|23804.5|23789.5|23729.5|23714.5|725
1582535400000|2020-02-24 09:10:00|23782|23767|23709.5|23694.5|23809.5|23794.5|23709.5|23694.5|755
1582535700000|2020-02-24 09:15:00|23704.5|23689.5|23689.5|23674.5|23744.5|23729.5|23689.5|23674.5|654
1582536000000|2020-02-24 09:20:00|23692|23677|23734.5|23719.5|23744.5|23729.5|23689.5|23674.5|401
1582536300000|2020-02-24 09:25:00|23732|23717|23709.5|23694.5|23734.5|23719.5|23689.5|23674.5|506
1582536600000|2020-02-24 09:30:00|23704.5|23689.5|23719.5|23704.5|23759.5|23744.5|23677|23662|823
1582536900000|2020-02-24 09:35:00|23722|23707|23702|23687|23729.5|23714.5|23679.5|23664.5|412
1582537200000|2020-02-24 09:40:00|23699.5|23684.5|23734.5|23719.5|23734.5|23719.5|23679.5|23664.5|421
1582537500000|2020-02-24 09:45:00|23737|23722|23734.5|23719.5|23757|23742|23719.5|23704.5|547
1582537800000|2020-02-24 09:50:00|23732|23717|23749.5|23734.5|23749.5|23734.5|23707|23692|410
1582538100000|2020-02-24 09:55:00|23747|23732|23749.5|23734.5|23764.5|23749.5|23737|23722|667
1582538400000|2020-02-24 10:00:00|23747|23732|23709.5|23694.5|23747|23732|23684.5|23669.5|650
1582538700000|2020-02-24 10:05:00|23704.5|23689.5|23684.5|23669.5|23709.5|23694.5|23669.5|23654.5|525
1582539000000|2020-02-24 10:10:00|23682|23667|23664.5|23649.5|23699.5|23684.5|23664.5|23649.5|338
1582539300000|2020-02-24 10:15:00|23662|23647|23709.5|23694.5|23709.5|23694.5|23659.5|23644.5|321
1582539600000|2020-02-24 10:20:00|23714.5|23699.5|23679.5|23664.5|23717|23702|23664.5|23649.5|269
1582539900000|2020-02-24 10:25:00|23682|23667|23674.5|23659.5|23684.5|23669.5|23662|23647|227
1582540200000|2020-02-24 10:30:00|23669.5|23654.5|23654.5|23639.5|23672|23657|23649.5|23634.5|359
1582540500000|2020-02-24 10:35:00|23649.5|23634.5|23604.5|23589.5|23659.5|23644.5|23584.5|23569.5|883
1582540800000|2020-02-24 10:40:00|23609.5|23594.5|23624.5|23609.5|23639.5|23624.5|23604.5|23589.5|354
1582541100000|2020-02-24 10:45:00|23622|23607|23612|23597|23644.5|23629.5|23604.5|23589.5|294
1582541400000|2020-02-24 10:50:00|23614.5|23599.5|23614.5|23599.5|23649.5|23634.5|23614.5|23599.5|296
1582541700000|2020-02-24 10:55:00|23612|23597|23604.5|23589.5|23614.5|23599.5|23599.5|23584.5|219
1582542000000|2020-02-24 11:00:00|23607|23592|23609.5|23594.5|23614.5|23599.5|23589.5|23574.5|193
1582542300000|2020-02-24 11:05:00|23604.5|23589.5|23579.5|23564.5|23614.5|23599.5|23569.5|23554.5|365
1582542600000|2020-02-24 11:10:00|23574.5|23559.5|23594.5|23579.5|23604.5|23589.5|23572|23557|744
1582542900000|2020-02-24 11:15:00|23597|23582|23604.5|23589.5|23619.5|23604.5|23589.5|23574.5|267
1582543200000|2020-02-24 11:20:00|23599.5|23584.5|23609.5|23594.5|23629.5|23614.5|23594.5|23579.5|327
1582543500000|2020-02-24 11:25:00|23607|23592|23609.5|23594.5|23609.5|23594.5|23579.5|23564.5|265
1582543800000|2020-02-24 11:30:00|23607|23592|23639.5|23624.5|23639.5|23624.5|23594.5|23579.5|347
1582544100000|2020-02-24 11:35:00|23644.5|23629.5|23634.5|23619.5|23654.5|23639.5|23634.5|23619.5|352
1582544400000|2020-02-24 11:40:00|23637|23622|23622|23607|23654.5|23639.5|23614.5|23599.5|312
1582544700000|2020-02-24 11:45:00|23624.5|23609.5|23614.5|23599.5|23639.5|23624.5|23604.5|23589.5|284
1582545000000|2020-02-24 11:50:00|23617|23602|23639.5|23624.5|23639.5|23624.5|23614.5|23599.5|181
1582545300000|2020-02-24 11:55:00|23637|23622|23617|23602|23647|23632|23614.5|23599.5|323
1582545600000|2020-02-24 12:00:00|23619.5|23604.5|23654.5|23639.5|23657|23642|23617|23602|292
1582545900000|2020-02-24 12:05:00|23657|23642|23654.5|23639.5|23669.5|23654.5|23649.5|23634.5|178
1582546200000|2020-02-24 12:10:00|23657|23642|23669.5|23654.5|23699.5|23684.5|23654.5|23639.5|514
1582546500000|2020-02-24 12:15:00|23672|23657|23654.5|23639.5|23674.5|23659.5|23639.5|23624.5|136
1582546800000|2020-02-24 12:20:00|23652|23637|23649.5|23634.5|23659.5|23644.5|23639.5|23624.5|82
1582547100000|2020-02-24 12:25:00|23644.5|23629.5|23632|23617|23644.5|23629.5|23624.5|23609.5|165
1582547400000|2020-02-24 12:30:00|23634.5|23619.5|23649.5|23634.5|23649.5|23634.5|23629.5|23614.5|76
1582547700000|2020-02-24 12:35:00|23644.5|23629.5|23629.5|23614.5|23644.5|23629.5|23624.5|23609.5|86
1582548000000|2020-02-24 12:40:00|23630.6|23615.6|23620.6|23605.6|23640.6|23625.6|23613.1|23598.1|169
1582548300000|2020-02-24 12:45:00|23618.1|23603.1|23610.6|23595.6|23625.6|23610.6|23605.6|23590.6|103
1582548600000|2020-02-24 12:50:00|23608.1|23593.1|23560.6|23545.6|23615.6|23600.6|23560.6|23545.6|172
1582548900000|2020-02-24 12:55:00|23563.1|23548.1|23585.6|23570.6|23590.6|23575.6|23555.6|23540.6|241
1582549200000|2020-02-24 13:00:00|23583.1|23568.1|23570.6|23555.6|23590.6|23575.6|23565.6|23550.6|271
1582549500000|2020-02-24 13:05:00|23568.1|23553.1|23590.6|23575.6|23593.1|23578.1|23555.6|23540.6|167
1582549800000|2020-02-24 13:10:00|23595.6|23580.6|23620.6|23605.6|23620.6|23605.6|23595.6|23580.6|204
1582550100000|2020-02-24 13:15:00|23615.6|23600.6|23610.6|23595.6|23620.6|23605.6|23600.6|23585.6|268
1582550400000|2020-02-24 13:20:00|23613.1|23598.1|23585.6|23570.6|23620.6|23605.6|23575.6|23560.6|278
1582550700000|2020-02-24 13:25:00|23590.6|23575.6|23573.1|23558.1|23600.6|23585.6|23565.6|23550.6|442
1582551000000|2020-02-24 13:30:00|23570.6|23555.6|23535.6|23520.6|23585.6|23570.6|23535.6|23520.6|261
1582551300000|2020-02-24 13:35:00|23540.6|23525.6|23535.6|23520.6|23545.6|23530.6|23530.6|23515.6|392
1582551600000|2020-02-24 13:40:00|23533.1|23518.1|23530.6|23515.6|23553.1|23538.1|23500.6|23485.6|426
1582551900000|2020-02-24 13:45:00|23533.1|23518.1|23493.1|23478.1|23533.1|23518.1|23490.6|23475.6|284
1582552200000|2020-02-24 13:50:00|23495.6|23480.6|23458.1|23443.1|23495.6|23480.6|23455.6|23440.6|1484
1582552500000|2020-02-24 13:55:00|23455.6|23440.6|23445.6|23430.6|23460.6|23445.6|23430.6|23415.6|591
1582552800000|2020-02-24 14:00:00|23448.1|23433.1|23410.6|23395.6|23448.1|23433.1|23410.6|23395.6|589
1582553100000|2020-02-24 14:05:00|23405.6|23390.6|23400.6|23385.6|23430.6|23415.6|23390.6|23375.6|467
1582553400000|2020-02-24 14:10:00|23398.1|23383.1|23370.6|23355.6|23398.1|23383.1|23350.6|23335.6|741
1582553700000|2020-02-24 14:15:00|23368.1|23353.1|23315.6|23300.6|23370.6|23355.6|23315.6|23300.6|1091
1582554000000|2020-02-24 14:20:00|23320.6|23305.6|23308.1|23293.1|23355.6|23340.6|23305.6|23290.6|740
1582554300000|2020-02-24 14:25:00|23305.6|23290.6|23298.1|23283.1|23315.6|23300.6|23290.6|23275.6|393
1582554600000|2020-02-24 14:30:00|23293.1|23278.1|23365.6|23350.6|23380.6|23365.6|23290.6|23275.6|1524
1582554900000|2020-02-24 14:35:00|23370.6|23355.6|23395.6|23380.6|23395.6|23380.6|23355.6|23340.6|1084
1582555200000|2020-02-24 14:40:00|23390.6|23375.6|23390.6|23375.6|23393.1|23378.1|23333.1|23318.1|1031
1582555500000|2020-02-24 14:45:00|23388.1|23373.1|23355.6|23340.6|23420.6|23405.6|23350.6|23335.6|878
1582555800000|2020-02-24 14:50:00|23358.1|23343.1|23360.6|23345.6|23380.6|23365.6|23330.6|23315.6|979
1582556100000|2020-02-24 14:55:00|23355.6|23340.6|23355.6|23340.6|23360.6|23345.6|23310.6|23295.6|521
1582556400000|2020-02-24 15:00:00|23350.6|23335.6|23320.6|23305.6|23390.6|23375.6|23315.6|23300.6|947
1582556700000|2020-02-24 15:05:00|23323.1|23308.1|23325.6|23310.6|23330.6|23315.6|23300.6|23285.6|554
1582557000000|2020-02-24 15:10:00|23320.6|23305.6|23335.6|23320.6|23345.6|23330.6|23285.6|23270.6|681
1582557300000|2020-02-24 15:15:00|23338.1|23323.1|23334.3|23319.3|23349.3|23334.3|23324.3|23309.3|562
1582557600000|2020-02-24 15:20:00|23329.3|23314.3|23314.3|23299.3|23334.3|23319.3|23309.3|23294.3|1198
1582557900000|2020-02-24 15:25:00|23319.3|23304.3|23304.3|23289.3|23329.3|23314.3|23299.3|23284.3|1270
1582558200000|2020-02-24 15:30:00|23301.8|23286.8|23294.3|23279.3|23301.8|23286.8|23279.3|23264.3|442
1582558500000|2020-02-24 15:35:00|23299.3|23284.3|23284.3|23269.3|23304.3|23289.3|23269.3|23254.3|607
1582558800000|2020-02-24 15:40:00|23286.8|23271.8|23334.3|23319.3|23339.3|23324.3|23281.8|23266.8|865
1582559100000|2020-02-24 15:45:00|23331.8|23316.8|23329.3|23314.3|23334.3|23319.3|23304.3|23289.3|483
1582559400000|2020-02-24 15:50:00|23334.3|23319.3|23361.8|23346.8|23389.3|23374.3|23331.8|23316.8|586
1582559700000|2020-02-24 15:55:00|23364.3|23349.3|23369.3|23354.3|23409.3|23394.3|23354.3|23339.3|931
1582560000000|2020-02-24 16:00:00|23374.3|23359.3|23314.3|23299.3|23389.3|23374.3|23309.3|23294.3|751
1582560300000|2020-02-24 16:05:00|23319.3|23304.3|23364.3|23349.3|23369.3|23354.3|23309.3|23294.3|743
1582560600000|2020-02-24 16:10:00|23369.3|23354.3|23389.3|23374.3|23404.3|23389.3|23364.3|23349.3|603
1582560900000|2020-02-24 16:15:00|23384.3|23369.3|23459.3|23444.3|23464.3|23449.3|23379.3|23364.3|857
1582561200000|2020-02-24 16:20:00|23464.3|23449.3|23479.3|23464.3|23509.3|23494.3|23449.3|23434.3|1482
1582561500000|2020-02-24 16:25:00|23484.3|23469.3|23434.3|23419.3|23489.3|23474.3|23434.3|23419.3|1354
1582561800000|2020-02-24 16:30:00|23439.3|23424.3|23456.8|23441.8|23549.3|23534.3|23439.3|23424.3|4224
1582562100000|2020-02-24 16:35:00|23459.3|23444.3|23539.3|23524.3|23564.3|23549.3|23444.3|23429.3|2938
1582562400000|2020-02-24 16:40:00|23534.3|23519.3|23461.8|23446.8|23534.3|23519.3|23459.3|23444.3|347
1582562700000|2020-02-24 16:45:00|23464.3|23449.3|23419.3|23404.3|23464.3|23449.3|23409.3|23394.3|221
1582563000000|2020-02-24 16:50:00|23421.8|23401.8|23421.8|23401.8|23436.8|23416.8|23421.8|23396.8|215
1582563300000|2020-02-24 16:55:00|23416.8|23396.8|23431.8|23406.8|23451.8|23431.8|23411.8|23391.8|213
1582563600000|2020-02-24 17:00:00|23426.8|23411.8|23401.8|23381.8|23436.8|23416.8|23396.8|23371.8|100
1582563900000|2020-02-24 17:05:00|23396.8|23376.8|23386.8|23366.8|23401.8|23381.8|23376.8|23356.8|133
1582564200000|2020-02-24 17:10:00|23381.8|23361.8|23366.8|23341.8|23396.8|23376.8|23361.8|23341.8|137
1582564500000|2020-02-24 17:15:00|23361.8|23346.8|23386.8|23366.8|23386.8|23366.8|23351.8|23331.8|61
1582564800000|2020-02-24 17:20:00|23381.8|23361.8|23361.8|23336.8|23386.8|23366.8|23356.8|23336.8|75
1582565100000|2020-02-24 17:25:00|23356.8|23341.8|23371.8|23351.8|23386.8|23366.8|23351.8|23331.8|59
1582565400000|2020-02-24 17:30:00|23366.8|23346.8|23351.8|23331.8|23376.8|23356.8|23331.8|23306.8|199
1582565700000|2020-02-24 17:35:00|23356.8|23336.8|23426.8|23406.8|23431.8|23406.8|23351.8|23336.8|69
1582566000000|2020-02-24 17:40:00|23431.8|23411.8|23421.8|23396.8|23436.8|23416.8|23421.8|23396.8|58
1582566300000|2020-02-24 17:45:00|23416.8|23401.8|23386.8|23366.8|23416.8|23401.8|23386.8|23361.8|25
1582566600000|2020-02-24 17:50:00|23381.8|23361.8|23391.8|23366.8|23396.8|23376.8|23376.8|23356.8|18
1582566900000|2020-02-24 17:55:00|23386.8|23371.8|23381.8|23361.8|23391.8|23371.8|23376.8|23356.8|68
1582567200000|2020-02-24 18:00:00|23376.8|23356.8|23346.8|23321.8|23381.8|23361.8|23341.8|23321.8|34
1582567500000|2020-02-24 18:05:00|23341.8|23326.8|23341.8|23321.8|23356.8|23336.8|23341.8|23316.8|22
1582567800000|2020-02-24 18:10:00|23346.8|23316.8|23331.8|23306.8|23346.8|23326.8|23326.8|23306.8|24
1582568100000|2020-02-24 18:15:00|23326.8|23301.8|23331.8|23311.8|23331.8|23311.8|23316.8|23291.8|29
1582568400000|2020-02-24 18:20:00|23326.8|23306.8|23331.8|23311.8|23351.8|23331.8|23326.8|23306.8|59
1582568700000|2020-02-24 18:25:00|23326.8|23306.8|23371.8|23351.8|23371.8|23351.8|23326.8|23306.8|38
1582569000000|2020-02-24 18:30:00|23366.8|23346.8|23386.8|23361.8|23386.8|23366.8|23361.8|23341.8|47
1582569300000|2020-02-24 18:35:00|23381.8|23356.8|23391.8|23371.8|23396.8|23376.8|23376.8|23356.8|14
1582569600000|2020-02-24 18:40:00|23386.8|23366.8|23396.8|23376.8|23396.8|23376.8|23381.8|23361.8|19
1582569900000|2020-02-24 18:45:00|23401.8|23381.8|23416.8|23396.8|23421.8|23401.8|23396.8|23376.8|37
1582570200000|2020-02-24 18:50:00|23421.8|23401.8|23416.8|23391.8|23426.8|23401.8|23406.8|23386.8|40
1582570500000|2020-02-24 18:55:00|23411.8|23386.8|23416.8|23391.8|23416.8|23396.8|23401.8|23376.8|26
1582570800000|2020-02-24 19:00:00|23411.8|23396.8|23401.8|23381.8|23426.8|23406.8|23401.8|23381.8|36
1582571100000|2020-02-24 19:05:00|23406.8|23386.8|23381.8|23361.8|23411.8|23391.8|23376.8|23356.8|35
1582571400000|2020-02-24 19:10:00|23386.8|23366.8|23361.8|23341.8|23386.8|23366.8|23361.8|23336.8|40
1582571700000|2020-02-24 19:15:00|23356.8|23336.8|23366.8|23346.8|23371.8|23346.8|23351.8|23331.8|23
1582572000000|2020-02-24 19:20:00|23371.8|23351.8|23411.8|23391.8|23416.8|23396.8|23371.8|23351.8|50
1582572300000|2020-02-24 19:25:00|23416.8|23396.8|23444.3|23429.3|23446.8|23429.3|23416.8|23396.8|60
1582572600000|2020-02-24 19:30:00|23446.8|23431.8|23446.8|23431.8|23449.3|23434.3|23436.8|23421.8|21
1582572900000|2020-02-24 19:35:00|23444.3|23429.3|23461.8|23446.8|23464.3|23449.3|23429.3|23414.3|18
1582573200000|2020-02-24 19:40:00|23459.3|23444.3|23459.3|23444.3|23461.8|23446.8|23444.3|23429.3|23
1582573500000|2020-02-24 19:45:00|23464.3|23449.3|23469.3|23454.3|23469.3|23454.3|23459.3|23444.3|18
1582573800000|2020-02-24 19:50:00|23464.3|23449.3|23474.3|23459.3|23474.3|23459.3|23459.3|23444.3|15
1582574100000|2020-02-24 19:55:00|23476.8|23461.8|23486.8|23471.8|23489.3|23474.3|23464.3|23449.3|35
1582574400000|2020-02-24 20:00:00|23484.3|23469.3|23486.8|23471.8|23494.3|23479.3|23474.3|23459.3|22
1582574700000|2020-02-24 20:05:00|23489.3|23474.3|23474.3|23459.3|23491.8|23476.8|23474.3|23459.3|28
1582575000000|2020-02-24 20:10:00|23471.8|23456.8|23439.3|23424.3|23471.8|23456.8|23434.3|23419.3|20
1582575300000|2020-02-24 20:15:00|23436.8|23421.8|23429.3|23414.3|23441.8|23426.8|23426.8|23411.8|30
1582575600000|2020-02-24 20:20:00|23426.8|23411.8|23424.3|23409.3|23429.3|23414.3|23424.3|23409.3|13
1582575900000|2020-02-24 20:25:00|23421.8|23406.8|23411.8|23396.8|23424.3|23409.3|23411.8|23396.8|5
1582576200000|2020-02-24 20:30:00|23409.3|23394.3|23411.8|23396.8|23414.3|23399.3|23391.8|23376.8|20
1582576500000|2020-02-24 20:35:00|23409.3|23394.3|23341.8|23326.8|23409.3|23394.3|23341.8|23326.8|26
1582576800000|2020-02-24 20:40:00|23344.3|23329.3|23346.8|23331.8|23346.8|23331.8|23341.8|23326.8|10
1582577100000|2020-02-24 20:45:00|23344.3|23329.3|23381.8|23366.8|23381.8|23366.8|23344.3|23329.3|17
1582577400000|2020-02-24 20:50:00|23379.3|23364.3|23344.3|23329.3|23379.3|23364.3|23334.3|23319.3|51
1582577700000|2020-02-24 20:55:00|23341.8|23326.8|23319.3|23304.3|23341.8|23326.8|23316.8|23301.8|29
1582578000000|2020-02-24 21:00:00|23333.5|23293.5|23310.3|23270.3|23338.8|23298.8|23307|23267|0
1582578300000|2020-02-24 21:05:00|23310.5|23270.5|23303.5|23263.5|23311.6|23271.6|23298.2|23258.2|0
1582578600000|2020-02-24 21:10:00|23303.2|23263.2|23333.3|23293.3|23340.3|23300.3|23295.1|23255.1|0
1582578900000|2020-02-24 21:15:00|23333.6|23293.6|23326.5|23286.5|23335.3|23295.3|23326.5|23286.5|0
1582579200000|2020-02-24 21:20:00|23327.7|23287.7|23327.2|23287.2|23328.2|23288.2|23325.9|23285.9|0
1582579800000|2020-02-24 21:30:00|23326.9|23286.9|23320.8|23280.8|23335.3|23295.3|23298.4|23258.4|0
1582580100000|2020-02-24 21:35:00|23320.6|23280.6|23302|23262|23322.7|23282.7|23302|23262|0
1582580400000|2020-02-24 21:40:00|23302.2|23262.2|23308.2|23268.2|23314.7|23274.7|23301.8|23261.8|0
1582580700000|2020-02-24 21:45:00|23308.1|23268.1|23344.5|23304.5|23345.8|23305.8|23305|23265|0
1582581000000|2020-02-24 21:50:00|23344.3|23304.3|23363.3|23323.3|23368.4|23328.4|23341.3|23301.3|0
1582581300000|2020-02-24 21:55:00|23363.5|23323.5|23348.4|23308.4|23364.6|23324.6|23344.4|23304.4|0
1582581600000|2020-02-24 22:00:00|23349.5|23309.5|23353.8|23313.8|23355|23315|23349.5|23309.5|0
1582581900000|2020-02-24 22:05:00|23351.5|23311.5|23353.8|23313.8|23355.6|23315.6|23351.5|23311.5|0
1582582200000|2020-02-24 22:10:00|23352.1|23312.1|23353.2|23313.2|23355.6|23315.6|23347.2|23307.2|0
1582582500000|2020-02-24 22:15:00|23352.7|23312.7|23355.6|23315.6|23355.6|23315.6|23352.7|23312.7|0
1582582800000|2020-02-24 22:20:00|23356.2|23316.2|23356.7|23316.7|23357.9|23317.9|23354.4|23314.4|0
1582583100000|2020-02-24 22:25:00|23356.2|23316.2|23356.8|23316.8|23356.8|23316.8|23356.2|23316.2|0
1582583400000|2020-02-24 22:30:00|23356.2|23316.2|23353.9|23313.9|23356.8|23316.8|23352.7|23312.7|0
1582583700000|2020-02-24 22:35:00|23354.5|23314.5|23352.2|23312.2|23354.5|23314.5|23351.6|23311.6|0
1582584000000|2020-02-24 22:40:00|23352.7|23312.7|23349.2|23309.2|23352.7|23312.7|23348.1|23308.1|0
1582584300000|2020-02-24 22:45:00|23348.7|23308.7|23348.1|23308.1|23349.2|23309.2|23345.7|23305.7|0
1582584600000|2020-02-24 22:50:00|23348.7|23308.7|23351|23311|23352.7|23312.7|23348.1|23308.1|0
1582584900000|2020-02-24 22:55:00|23350.4|23310.4|23348.1|23308.1|23352.7|23312.7|23346.3|23306.3|0
1582585200000|2020-02-24 23:00:00|23346.5|23306.5|23377.3|23337.3|23377.3|23337.3|23287.2|23247.2|0
1582585500000|2020-02-24 23:05:00|23377.2|23337.2|23375|23335|23400.9|23360.9|23370.9|23330.9|0
1582585800000|2020-02-24 23:10:00|23375.1|23335.1|23381|23341|23393.5|23353.5|23369.7|23329.7|0
1582586100000|2020-02-24 23:15:00|23381.2|23341.2|23385.1|23345.1|23387|23347|23368.8|23328.8|0
1582586400000|2020-02-24 23:20:00|23385.2|23345.2|23389.9|23349.9|23392.3|23352.3|23381.3|23341.3|0
1582586700000|2020-02-24 23:25:00|23390.1|23350.1|23367.8|23327.8|23393.8|23353.8|23361|23321|0
1582587000000|2020-02-24 23:30:00|23368|23328|23349.3|23309.3|23377.2|23337.2|23338.5|23298.5|0
1582587300000|2020-02-24 23:35:00|23350.6|23310.6|23363.5|23323.5|23363.5|23323.5|23338.3|23298.3|0
1582587600000|2020-02-24 23:40:00|23363.4|23323.4|23391.8|23351.8|23395|23355|23362.2|23322.2|0
1582587900000|2020-02-24 23:45:00|23391.7|23351.7|23396.5|23356.5|23404.7|23364.7|23377.8|23337.8|0
1582588200000|2020-02-24 23:50:00|23396.2|23356.2|23401.6|23361.6|23401.6|23361.6|23385.6|23345.6|0
1582588500000|2020-02-24 23:55:00|23401.7|23361.7|23412.4|23372.4|23419.9|23379.9|23401.6|23361.6|0
1582588800000|2020-02-25 00:00:00|23412.1|23372.1|23423.7|23383.7|23425.6|23385.6|23388.5|23348.5|0
1582589100000|2020-02-25 00:05:00|23423.8|23383.8|23434.2|23394.2|23434.2|23394.2|23412.9|23372.9|0
1582589400000|2020-02-25 00:10:00|23434.3|23394.3|23461.6|23421.6|23463.5|23423.5|23425.4|23385.4|0
1582589700000|2020-02-25 00:15:00|23461.4|23421.4|23585.2|23545.2|23585.3|23545.3|23455.1|23415.1|0
1582590000000|2020-02-25 00:20:00|23585.1|23545.1|23571.2|23531.2|23585.1|23545.1|23571.2|23531.2|0
1582590300000|2020-02-25 00:25:00|23571.3|23531.3|23584.3|23544.3|23584.4|23544.4|23566.2|23526.2|0
1582590600000|2020-02-25 00:30:00|23584.2|23544.2|23593.6|23553.6|23593.6|23553.6|23568.5|23528.5|0
1582590900000|2020-02-25 00:35:00|23597|23557|23632.9|23592.9|23633.2|23593.2|23593.5|23553.5|0
1582591200000|2020-02-25 00:40:00|23632.8|23592.8|23605.9|23565.9|23632.8|23592.8|23599.5|23559.5|0
1582591500000|2020-02-25 00:45:00|23606|23566|23605.7|23565.7|23612.3|23572.3|23593.2|23553.2|0
1582591800000|2020-02-25 00:50:00|23605.8|23565.8|23635|23595|23641.4|23601.4|23605.7|23565.7|0
1582592100000|2020-02-25 00:55:00|23635.1|23595.1|23639.7|23599.7|23645.9|23605.9|23634.8|23594.8|0
1582592400000|2020-02-25 01:00:00|23639.8|23599.8|23659.6|23619.6|23667.2|23627.2|23620.8|23580.8|0
1582592700000|2020-02-25 01:05:00|23659.7|23619.7|23697.3|23657.3|23699.9|23659.9|23659.6|23619.6|0
1582593000000|2020-02-25 01:10:00|23697.4|23657.4|23741.3|23701.3|23742.7|23702.7|23690.8|23650.8|0
1582593300000|2020-02-25 01:15:00|23741.2|23701.2|23742.2|23702.2|23749|23709|23734.7|23694.7|0
1582593600000|2020-02-25 01:20:00|23742.3|23702.3|23788.7|23748.7|23788.7|23748.7|23742.2|23702.2|0
1582593900000|2020-02-25 01:25:00|23788.6|23748.6|23792.5|23752.5|23805.7|23765.7|23782.5|23742.5|0
1582594200000|2020-02-25 01:30:00|23792.6|23752.6|23811|23771|23811.2|23771.2|23779.5|23739.5|0
1582594500000|2020-02-25 01:35:00|23810.9|23770.9|23817.8|23777.8|23823.4|23783.4|23798.4|23758.4|0
1582594800000|2020-02-25 01:40:00|23817.7|23777.7|23818|23778|23824.4|23784.4|23811.2|23771.2|0
1582595100000|2020-02-25 01:45:00|23818.1|23778.1|23826.7|23786.7|23836.4|23796.4|23818|23778|0
1582595400000|2020-02-25 01:50:00|23826.9|23786.9|23802.4|23762.4|23826.9|23786.9|23796.4|23756.4|0
1582595700000|2020-02-25 01:55:00|23802.5|23762.5|23775.4|23735.4|23802.5|23762.5|23775.3|23735.3|0
1582596000000|2020-02-25 02:00:00|23775.1|23735.1|23782.6|23742.6|23795.3|23755.3|23775|23735|0
1582596300000|2020-02-25 02:05:00|23783.7|23743.7|23787.4|23747.4|23795|23755|23781.3|23741.3|0
1582596600000|2020-02-25 02:10:00|23784.4|23744.4|23785.9|23745.9|23785.9|23745.9|23760.6|23720.6|0
1582596900000|2020-02-25 02:15:00|23785.8|23745.8|23806.3|23766.3|23806.4|23766.4|23785.7|23745.7|0
1582597200000|2020-02-25 02:20:00|23806.4|23766.4|23809.2|23769.2|23813.2|23773.2|23803.1|23763.1|0
1582597500000|2020-02-25 02:25:00|23811.6|23771.6|23792.3|23752.3|23811.8|23771.8|23792.3|23752.3|0
1582597800000|2020-02-25 02:30:00|23792.1|23752.1|23792|23752|23798.9|23758.9|23779.7|23739.7|0
1582598100000|2020-02-25 02:35:00|23791.9|23751.9|23778.4|23738.4|23792.2|23752.2|23778.1|23738.1|0
1582598400000|2020-02-25 02:40:00|23778.3|23738.3|23777.2|23737.2|23784.9|23744.9|23772.1|23732.1|0
1582598700000|2020-02-25 02:45:00|23777.1|23737.1|23775.4|23735.4|23783|23743|23763|23723|0
1582599000000|2020-02-25 02:50:00|23773.1|23733.1|23749.7|23709.7|23775.4|23735.4|23743.4|23703.4|0
1582599300000|2020-02-25 02:55:00|23749.6|23709.6|23736.1|23696.1|23762.2|23722.2|23735.9|23695.9|0
1582599600000|2020-02-25 03:00:00|23736|23696|23726.1|23686.1|23742.8|23702.8|23713.5|23673.5|0
1582599900000|2020-02-25 03:05:00|23726|23686|23707.1|23667.1|23732.8|23692.8|23707.1|23667.1|0
1582600200000|2020-02-25 03:10:00|23707|23667|23719.5|23679.5|23719.9|23679.9|23701.1|23661.1|0
1582600500000|2020-02-25 03:15:00|23719.4|23679.4|23732.5|23692.5|23732.6|23692.6|23713.2|23673.2|0
1582600800000|2020-02-25 03:20:00|23732.4|23692.4|23726.1|23686.1|23738.9|23698.9|23725.9|23685.9|0
1582601100000|2020-02-25 03:25:00|23726|23686|23751.6|23711.6|23751.6|23711.6|23725.9|23685.9|0
1582601400000|2020-02-25 03:30:00|23751.8|23711.8|23742.5|23702.5|23754.8|23714.8|23741.8|23701.8|0
1582601700000|2020-02-25 03:35:00|23742.4|23702.4|23742.5|23702.5|23748.8|23708.8|23736.1|23696.1|0
1582602000000|2020-02-25 03:40:00|23742.4|23702.4|23742.5|23702.5|23748.7|23708.7|23736.2|23696.2|0
1582602300000|2020-02-25 03:45:00|23742.4|23702.4|23742.6|23702.6|23748.7|23708.7|23736|23696|0
1582602600000|2020-02-25 03:50:00|23742.8|23702.8|23763.3|23723.3|23763.4|23723.4|23742.4|23702.4|0
1582602900000|2020-02-25 03:55:00|23763.4|23723.4|23769.7|23729.7|23769.8|23729.8|23763.2|23723.2|0
1582603200000|2020-02-25 04:00:00|23769.8|23729.8|23760.2|23720.2|23769.8|23729.8|23737.8|23697.8|0
1582603500000|2020-02-25 04:05:00|23760.1|23720.1|23753.8|23713.8|23760.2|23720.2|23753.8|23713.8|0
1582603800000|2020-02-25 04:10:00|23753.7|23713.7|23717.6|23677.6|23753.9|23713.9|23717.4|23677.4|0
1582604100000|2020-02-25 04:15:00|23717.5|23677.5|23723.5|23683.5|23724.2|23684.2|23717.4|23677.4|0
1582604400000|2020-02-25 04:20:00|23723.6|23683.6|23729.7|23689.7|23729.8|23689.8|23723.3|23683.3|0
1582604700000|2020-02-25 04:25:00|23728.5|23688.5|23748.9|23708.9|23748.9|23708.9|23717.4|23677.4|0
1582605000000|2020-02-25 04:30:00|23748.8|23708.8|23742.6|23702.6|23749|23709|23742.4|23702.4|0
1582605300000|2020-02-25 04:35:00|23742.5|23702.5|23748.8|23708.8|23748.8|23708.8|23742.4|23702.4|0
1582605600000|2020-02-25 04:40:00|23746.5|23706.5|23742.8|23702.8|23749|23709|23742.5|23702.5|0
1582605900000|2020-02-25 04:45:00|23742.9|23702.9|23749.2|23709.2|23755.1|23715.1|23742.9|23702.9|0
1582606200000|2020-02-25 04:50:00|23749.1|23709.1|23749.1|23709.1|23755.3|23715.3|23748.9|23708.9|0
1582606500000|2020-02-25 04:55:00|23748.9|23708.9|23755.5|23715.5|23755.5|23715.5|23748.8|23708.8|0
1582606800000|2020-02-25 05:00:00|23755.4|23715.4|23761.5|23721.5|23770.9|23730.9|23749.3|23709.3|0
1582607100000|2020-02-25 05:05:00|23761.6|23721.6|23763.3|23723.3|23769.4|23729.4|23756.9|23716.9|0
1582607400000|2020-02-25 05:10:00|23763.2|23723.2|23763.2|23723.2|23769.2|23729.2|23756.7|23716.7|0
1582607700000|2020-02-25 05:15:00|23764.3|23724.3|23751.7|23711.7|23769.4|23729.4|23744.4|23704.4|0
1582608000000|2020-02-25 05:20:00|23754.1|23714.1|23739|23699|23758|23718|23739|23699|0
1582608300000|2020-02-25 05:25:00|23739.1|23699.1|23745.4|23705.4|23751.6|23711.6|23738.8|23698.8|0
1582608600000|2020-02-25 05:30:00|23745.3|23705.3|23745.3|23705.3|23745.6|23705.6|23738.7|23698.7|0
1582608900000|2020-02-25 05:35:00|23745.2|23705.2|23750.9|23710.9|23750.9|23710.9|23739|23699|0
1582609200000|2020-02-25 05:40:00|23753.2|23713.2|23764.1|23724.1|23764.1|23724.1|23750.8|23710.8|0
1582609500000|2020-02-25 05:45:00|23764.2|23724.2|23764.5|23724.5|23776.9|23736.9|23751.6|23711.6|0
1582609800000|2020-02-25 05:50:00|23762.2|23722.2|23759.3|23719.3|23765.5|23725.5|23746.1|23706.1|0
1582610100000|2020-02-25 05:55:00|23759.2|23719.2|23771.5|23731.5|23777.7|23737.7|23746.9|23706.9|0
1582610400000|2020-02-25 06:00:00|23771.6|23731.6|23765|23725|23771.6|23731.6|23752.5|23712.5|0
1582610700000|2020-02-25 06:05:00|23767.2|23727.2|23771.1|23731.1|23777.6|23737.6|23758.5|23718.5|0
1582611000000|2020-02-25 06:10:00|23771.2|23731.2|23777.8|23737.8|23783.9|23743.9|23758.9|23718.9|0
1582611300000|2020-02-25 06:15:00|23777.7|23737.7|23784.1|23744.1|23790.2|23750.2|23765.6|23725.6|0
1582611600000|2020-02-25 06:20:00|23786.3|23746.3|23798.8|23758.8|23811.1|23771.1|23783.9|23743.9|0
1582611900000|2020-02-25 06:25:00|23798.7|23758.7|23810.5|23770.5|23810.7|23770.7|23792.7|23752.7|0
1582612200000|2020-02-25 06:30:00|23810.6|23770.6|23815.6|23775.6|23821.6|23781.6|23803.3|23763.3|0
1582612500000|2020-02-25 06:35:00|23810.8|23770.8|23795.8|23755.8|23810.8|23770.8|23789.6|23749.6|0
1582612800000|2020-02-25 06:40:00|23794.7|23754.7|23809.1|23769.1|23809.2|23769.2|23783.8|23743.8|0
1582613100000|2020-02-25 06:45:00|23809|23769|23787.6|23747.6|23815.2|23775.2|23787.6|23747.6|0
1582613400000|2020-02-25 06:50:00|23787.7|23747.7|23780.7|23740.7|23787.7|23747.7|23730|23690|0
1582613700000|2020-02-25 06:55:00|23780.8|23740.8|23729.7|23689.7|23786.9|23746.9|23722|23682|0
1582614000000|2020-02-25 07:00:00|23727.4|23687.4|23669.3|23654.3|23734.8|23704.3|23659.3|23644.3|215
1582614300000|2020-02-25 07:05:00|23666.8|23651.8|23649.3|23634.3|23691.8|23676.8|23624.3|23609.3|171
1582614600000|2020-02-25 07:10:00|23654.3|23639.3|23671.8|23656.8|23679.3|23664.3|23646.8|23631.8|76
1582614900000|2020-02-25 07:15:00|23669.3|23654.3|23669.3|23654.3|23689.3|23674.3|23664.3|23649.3|52
1582615200000|2020-02-25 07:20:00|23671.8|23656.8|23621.8|23606.8|23679.3|23664.3|23611.8|23596.8|84
1582615500000|2020-02-25 07:25:00|23624.3|23609.3|23591.8|23576.8|23624.3|23609.3|23584.3|23569.3|85
1582615800000|2020-02-25 07:30:00|23594.3|23579.3|23579.3|23564.3|23609.3|23594.3|23579.3|23564.3|92
1582616100000|2020-02-25 07:35:00|23581.8|23566.8|23561.8|23546.8|23589.3|23574.3|23549.3|23534.3|68
1582616400000|2020-02-25 07:40:00|23564.3|23549.3|23584.3|23569.3|23584.3|23569.3|23564.3|23549.3|75
1582616700000|2020-02-25 07:45:00|23581.8|23566.8|23579.3|23564.3|23586.8|23571.8|23564.3|23549.3|48
1582617000000|2020-02-25 07:50:00|23581.8|23566.8|23614.3|23599.3|23624.3|23609.3|23579.3|23564.3|97
1582617300000|2020-02-25 07:55:00|23616.8|23601.8|23631.8|23616.8|23634.3|23619.3|23611.8|23596.8|108
1582617600000|2020-02-25 08:00:00|23641.8|23626.8|23609.3|23594.3|23641.8|23626.8|23551.8|23536.8|1588
1582617900000|2020-02-25 08:05:00|23604.3|23589.3|23476.8|23461.8|23644.3|23629.3|23471.8|23456.8|1179
1582618200000|2020-02-25 08:10:00|23474.3|23459.3|23509.3|23494.3|23549.3|23534.3|23469.3|23454.3|1207
1582618500000|2020-02-25 08:15:00|23504.3|23489.3|23419.3|23404.3|23509.3|23494.3|23416.8|23401.8|822
1582618800000|2020-02-25 08:20:00|23414.3|23399.3|23369.3|23354.3|23439.3|23424.3|23359.3|23344.3|583
1582619100000|2020-02-25 08:25:00|23364.3|23349.3|23324.3|23309.3|23389.3|23374.3|23319.3|23304.3|886
1582619400000|2020-02-25 08:30:00|23326.8|23311.8|23451.8|23436.8|23459.3|23444.3|23314.3|23299.3|760
1582619700000|2020-02-25 08:35:00|23449.3|23434.3|23364.3|23349.3|23469.3|23454.3|23359.3|23344.3|802
1582620000000|2020-02-25 08:40:00|23361.8|23346.8|23340.4|23325.4|23384.3|23369.3|23305.6|23290.6|1034
1582620300000|2020-02-25 08:45:00|23342.9|23327.9|23355.4|23340.4|23380.4|23365.4|23305.4|23290.4|642
1582620600000|2020-02-25 08:50:00|23365.4|23350.4|23330.4|23315.4|23375.4|23360.4|23322.9|23307.9|486
1582620900000|2020-02-25 08:55:00|23325.4|23310.4|23310.4|23295.4|23345.4|23330.4|23305.4|23290.4|437
1582621200000|2020-02-25 09:00:00|23312.9|23297.9|23385.4|23370.4|23412.9|23397.9|23310.4|23295.4|747
1582621500000|2020-02-25 09:05:00|23387.9|23372.9|23345.4|23330.4|23390.4|23375.4|23340.4|23325.4|339
1582621800000|2020-02-25 09:10:00|23342.9|23327.9|23345.4|23330.4|23350.4|23335.4|23330.4|23315.4|583
1582622100000|2020-02-25 09:15:00|23342.9|23327.9|23315.4|23300.4|23355.4|23340.4|23305.4|23290.4|318
1582622400000|2020-02-25 09:20:00|23317.9|23302.9|23320.4|23305.4|23340.4|23325.4|23317.9|23302.9|412
1582622700000|2020-02-25 09:25:00|23315.4|23300.4|23312.9|23297.9|23340.4|23325.4|23300.4|23285.4|712
1582623000000|2020-02-25 09:30:00|23310.4|23295.4|23285.4|23270.4|23320.4|23305.4|23260.4|23245.4|425
1582623300000|2020-02-25 09:35:00|23280.4|23265.4|23280.4|23265.4|23295.4|23280.4|23257.9|23242.9|237
1582623600000|2020-02-25 09:40:00|23275.4|23260.4|23285.4|23270.4|23285.4|23270.4|23250.4|23235.4|296
1582623900000|2020-02-25 09:45:00|23290.4|23275.4|23290.4|23275.4|23305.4|23290.4|23285.4|23270.4|311
1582624200000|2020-02-25 09:50:00|23292.9|23277.9|23250.4|23235.4|23295.4|23280.4|23250.4|23235.4|273
1582624500000|2020-02-25 09:55:00|23247.9|23232.9|23265.4|23250.4|23270.4|23255.4|23245.4|23230.4|294
1582624800000|2020-02-25 10:00:00|23262.9|23247.9|23275.4|23260.4|23280.4|23265.4|23260.4|23245.4|269
1582625100000|2020-02-25 10:05:00|23270.4|23255.4|23245.4|23230.4|23280.4|23265.4|23245.4|23230.4|191
1582625400000|2020-02-25 10:10:00|23240.4|23225.4|23247.9|23232.9|23275.4|23260.4|23220.4|23205.4|312
1582625700000|2020-02-25 10:15:00|23250.4|23235.4|23230.4|23215.4|23265.4|23250.4|23225.4|23210.4|308
1582626000000|2020-02-25 10:20:00|23227.9|23212.9|23210.4|23195.4|23250.4|23235.4|23207.9|23192.9|234
1582626300000|2020-02-25 10:25:00|23215.4|23200.4|23190.4|23175.4|23230.4|23215.4|23190.4|23175.4|403
1582626600000|2020-02-25 10:30:00|23185.4|23170.4|23160.4|23145.4|23185.4|23170.4|23130.4|23115.4|646
1582626900000|2020-02-25 10:35:00|23157.9|23142.9|23155.4|23140.4|23175.4|23160.4|23142.9|23127.9|409
1582627200000|2020-02-25 10:40:00|23152.9|23137.9|23115.4|23100.4|23155.4|23140.4|23115.4|23100.4|296
1582627500000|2020-02-25 10:45:00|23112.9|23097.9|23125.4|23110.4|23125.4|23110.4|23060.4|23045.4|766
1582627800000|2020-02-25 10:50:00|23120.4|23105.4|23140.4|23125.4|23140.4|23125.4|23107.9|23092.9|291
1582628100000|2020-02-25 10:55:00|23145.4|23130.4|23160.4|23145.4|23190.4|23175.4|23145.4|23130.4|622
1582628400000|2020-02-25 11:00:00|23162.9|23147.9|23135.4|23120.4|23162.9|23147.9|23115.4|23100.4|497
1582628700000|2020-02-25 11:05:00|23140.4|23125.4|23180.4|23165.4|23180.4|23165.4|23130.4|23115.4|309
1582629000000|2020-02-25 11:10:00|23177.9|23162.9|23180.4|23165.4|23200.4|23185.4|23170.4|23155.4|349
1582629300000|2020-02-25 11:15:00|23185.4|23170.4|23167.9|23152.9|23187.9|23172.9|23155.4|23140.4|179
1582629600000|2020-02-25 11:20:00|23165.4|23150.4|23185.4|23170.4|23190.4|23175.4|23155.4|23140.4|279
1582629900000|2020-02-25 11:25:00|23180.4|23165.4|23220.4|23205.4|23220.4|23205.4|23172.9|23157.9|387
1582630200000|2020-02-25 11:30:00|23222.9|23207.9|23270.4|23255.4|23270.4|23255.4|23215.4|23200.4|509
1582630500000|2020-02-25 11:35:00|23275.4|23260.4|23315.4|23300.4|23325.4|23310.4|23275.4|23260.4|542
1582630800000|2020-02-25 11:40:00|23310.4|23295.4|23310.4|23295.4|23315.4|23300.4|23270.4|23255.4|590
1582631100000|2020-02-25 11:45:00|23312.9|23297.9|23305.4|23290.4|23320.4|23305.4|23300.4|23285.4|291
1582631400000|2020-02-25 11:50:00|23302.9|23287.9|23320.4|23305.4|23330.4|23315.4|23300.4|23285.4|266
1582631700000|2020-02-25 11:55:00|23315.4|23300.4|23302.9|23287.9|23322.9|23307.9|23285.4|23270.4|268
1582632000000|2020-02-25 12:00:00|23300.4|23285.4|23320.4|23305.4|23330.4|23315.4|23295.4|23280.4|234
1582632300000|2020-02-25 12:05:00|23315.4|23300.4|23302.9|23287.9|23330.4|23315.4|23290.4|23275.4|224
1582632600000|2020-02-25 12:10:00|23300.4|23285.4|23270.4|23255.4|23305.4|23290.4|23260.4|23245.4|173
1582632900000|2020-02-25 12:15:00|23275.4|23260.4|23285.4|23270.4|23290.4|23275.4|23265.4|23250.4|97
1582633200000|2020-02-25 12:20:00|23280.4|23265.4|23335.4|23320.4|23340.4|23325.4|23277.9|23262.9|428
1582633500000|2020-02-25 12:25:00|23340.4|23325.4|23345.4|23330.4|23375.4|23360.4|23330.4|23315.4|543
1582633800000|2020-02-25 12:30:00|23340.4|23325.4|23375.4|23360.4|23382.9|23367.9|23335.4|23320.4|219
1582634100000|2020-02-25 12:35:00|23377.9|23362.9|23400.4|23385.4|23405.4|23390.4|23377.9|23362.9|347
1582634400000|2020-02-25 12:40:00|23396.3|23381.3|23386.3|23371.3|23406.3|23391.3|23376.3|23361.3|273
1582634700000|2020-02-25 12:45:00|23388.8|23373.8|23421.3|23406.3|23421.3|23406.3|23386.3|23371.3|171
1582635000000|2020-02-25 12:50:00|23416.3|23401.3|23446.3|23431.3|23448.8|23433.8|23416.3|23401.3|367
1582635300000|2020-02-25 12:55:00|23441.3|23426.3|23441.3|23426.3|23446.3|23431.3|23426.3|23411.3|246
1582635600000|2020-02-25 13:00:00|23443.8|23428.8|23411.3|23396.3|23443.8|23428.8|23401.3|23386.3|375
1582635900000|2020-02-25 13:05:00|23406.3|23391.3|23426.3|23411.3|23431.3|23416.3|23396.3|23381.3|309
1582636200000|2020-02-25 13:10:00|23431.3|23416.3|23401.3|23386.3|23441.3|23426.3|23396.3|23381.3|345
1582636500000|2020-02-25 13:15:00|23398.8|23383.8|23401.3|23386.3|23401.3|23386.3|23371.3|23356.3|214
1582636800000|2020-02-25 13:20:00|23398.8|23383.8|23391.3|23376.3|23406.3|23391.3|23391.3|23376.3|154
1582637100000|2020-02-25 13:25:00|23396.3|23381.3|23376.3|23361.3|23396.3|23381.3|23361.3|23346.3|265
1582637400000|2020-02-25 13:30:00|23378.8|23363.8|23361.3|23346.3|23381.3|23366.3|23326.3|23311.3|458
1582637700000|2020-02-25 13:35:00|23366.3|23351.3|23371.3|23356.3|23376.3|23361.3|23341.3|23326.3|144
1582638000000|2020-02-25 13:40:00|23366.3|23351.3|23366.3|23351.3|23376.3|23361.3|23361.3|23346.3|163
1582638300000|2020-02-25 13:45:00|23371.3|23356.3|23383.8|23368.8|23386.3|23371.3|23366.3|23351.3|183
1582638600000|2020-02-25 13:50:00|23381.3|23366.3|23393.8|23378.8|23406.3|23391.3|23361.3|23346.3|392
1582638900000|2020-02-25 13:55:00|23396.3|23381.3|23381.3|23366.3|23411.3|23396.3|23356.3|23341.3|328
1582639200000|2020-02-25 14:00:00|23376.3|23361.3|23366.3|23351.3|23381.3|23366.3|23351.3|23336.3|283
1582639500000|2020-02-25 14:05:00|23371.3|23356.3|23346.3|23331.3|23376.3|23361.3|23346.3|23331.3|213
1582639800000|2020-02-25 14:10:00|23348.8|23333.8|23366.3|23351.3|23371.3|23356.3|23341.3|23326.3|221
1582640100000|2020-02-25 14:15:00|23363.8|23348.8|23396.3|23381.3|23396.3|23381.3|23361.3|23346.3|199
1582640400000|2020-02-25 14:20:00|23401.3|23386.3|23416.3|23401.3|23416.3|23401.3|23396.3|23381.3|217
1582640700000|2020-02-25 14:25:00|23413.8|23398.8|23406.3|23391.3|23416.3|23401.3|23396.3|23381.3|217
1582641000000|2020-02-25 14:30:00|23408.8|23393.8|23328.8|23313.8|23416.3|23401.3|23311.3|23296.3|606
1582641300000|2020-02-25 14:35:00|23326.3|23311.3|23336.3|23321.3|23381.3|23366.3|23316.3|23301.3|529
1582641600000|2020-02-25 14:40:00|23333.8|23318.8|23256.3|23241.3|23341.3|23326.3|23256.3|23241.3|613
1582641900000|2020-02-25 14:45:00|23258.8|23243.8|23261.3|23246.3|23263.8|23248.8|23211.3|23196.3|1339
1582642200000|2020-02-25 14:50:00|23256.3|23241.3|23288.8|23273.8|23291.3|23276.3|23231.3|23216.3|442
1582642500000|2020-02-25 14:55:00|23291.3|23276.3|23318.8|23303.8|23326.3|23311.3|23256.3|23241.3|512
1582642800000|2020-02-25 15:00:00|23321.3|23306.3|23293.8|23278.8|23351.3|23336.3|23286.3|23271.3|569
1582643100000|2020-02-25 15:05:00|23296.3|23281.3|23301.3|23286.3|23341.3|23326.3|23286.3|23271.3|575
1582643400000|2020-02-25 15:10:00|23304.3|23289.3|23279.3|23264.3|23319.3|23304.3|23264.3|23249.3|528
1582643700000|2020-02-25 15:15:00|23281.8|23266.8|23239.3|23224.3|23304.3|23289.3|23234.3|23219.3|586
1582644000000|2020-02-25 15:20:00|23234.3|23219.3|23191.8|23176.8|23239.3|23224.3|23189.3|23174.3|757
1582644300000|2020-02-25 15:25:00|23194.3|23179.3|23149.3|23134.3|23194.3|23179.3|23124.3|23109.3|1180
1582644600000|2020-02-25 15:30:00|23151.8|23136.8|23144.3|23129.3|23186.8|23171.8|23089.3|23074.3|1153
1582644900000|2020-02-25 15:35:00|23134.3|23119.3|23159.3|23144.3|23184.3|23169.3|23104.3|23089.3|831
1582645200000|2020-02-25 15:40:00|23154.3|23139.3|23199.3|23184.3|23219.3|23204.3|23129.3|23114.3|971
1582645500000|2020-02-25 15:45:00|23194.3|23179.3|23159.3|23144.3|23214.3|23199.3|23149.3|23134.3|774
1582645800000|2020-02-25 15:50:00|23156.8|23141.8|23129.3|23114.3|23164.3|23149.3|23104.3|23089.3|923
1582646100000|2020-02-25 15:55:00|23134.3|23119.3|23124.3|23109.3|23144.3|23129.3|23094.3|23079.3|663
1582646400000|2020-02-25 16:00:00|23121.8|23106.8|23124.3|23109.3|23154.3|23139.3|23104.3|23089.3|586
1582646700000|2020-02-25 16:05:00|23121.8|23106.8|23104.3|23089.3|23164.3|23149.3|23099.3|23084.3|763
1582647000000|2020-02-25 16:10:00|23099.3|23084.3|23154.3|23139.3|23174.3|23159.3|23099.3|23084.3|779
1582647300000|2020-02-25 16:15:00|23159.3|23144.3|23129.3|23114.3|23159.3|23144.3|23106.8|23091.8|853
1582647600000|2020-02-25 16:20:00|23124.3|23109.3|23114.3|23099.3|23139.3|23124.3|23104.3|23089.3|525
1582647900000|2020-02-25 16:25:00|23119.3|23104.3|23131.8|23116.8|23179.3|23164.3|23109.3|23094.3|932
1582648200000|2020-02-25 16:30:00|23134.3|23119.3|23104.3|23089.3|23139.3|23124.3|23094.3|23079.3|1460
1582648500000|2020-02-25 16:35:00|23106.8|23091.8|23129.3|23114.3|23129.3|23114.3|23084.3|23069.3|1192
1582648800000|2020-02-25 16:40:00|23126.8|23111.8|23059.3|23044.3|23126.8|23111.8|23054.3|23039.3|339
1582649100000|2020-02-25 16:45:00|23061.8|23046.8|23099.3|23084.3|23109.3|23094.3|23059.3|23044.3|379
1582649400000|2020-02-25 16:50:00|23101.8|23081.8|23141.8|23121.8|23141.8|23121.8|23101.8|23076.8|109
1582649700000|2020-02-25 16:55:00|23136.8|23116.8|23116.8|23091.8|23151.8|23131.8|23101.8|23081.8|119
1582650000000|2020-02-25 17:00:00|23121.8|23096.8|23111.8|23091.8|23136.8|23116.8|23106.8|23086.8|137
1582650300000|2020-02-25 17:05:00|23116.8|23096.8|23141.8|23121.8|23146.8|23126.8|23111.8|23091.8|116
1582650600000|2020-02-25 17:10:00|23136.8|23116.8|23131.8|23111.8|23166.8|23146.8|23131.8|23111.8|102
1582650900000|2020-02-25 17:15:00|23136.8|23116.8|23106.8|23081.8|23136.8|23116.8|23101.8|23081.8|57
1582651200000|2020-02-25 17:20:00|23101.8|23086.8|23081.8|23061.8|23111.8|23086.8|23076.8|23056.8|100
1582651500000|2020-02-25 17:25:00|23086.8|23066.8|23086.8|23066.8|23106.8|23086.8|23076.8|23056.8|117
1582651800000|2020-02-25 17:30:00|23081.8|23061.8|23101.8|23081.8|23106.8|23081.8|23071.8|23051.8|101
1582652100000|2020-02-25 17:35:00|23096.8|23076.8|23111.8|23091.8|23116.8|23096.8|23096.8|23076.8|84
1582652400000|2020-02-25 17:40:00|23106.8|23086.8|23081.8|23061.8|23116.8|23091.8|23071.8|23051.8|63
1582652700000|2020-02-25 17:45:00|23086.8|23056.8|23066.8|23046.8|23086.8|23061.8|23061.8|23041.8|87
1582653000000|2020-02-25 17:50:00|23061.8|23041.8|23081.8|23061.8|23091.8|23066.8|23061.8|23041.8|69
1582653300000|2020-02-25 17:55:00|23086.8|23056.8|23056.8|23031.8|23086.8|23066.8|23051.8|23031.8|115
1582653600000|2020-02-25 18:00:00|23051.8|23036.8|23051.8|23031.8|23081.8|23061.8|23041.8|23021.8|136
1582653900000|2020-02-25 18:05:00|23056.8|23036.8|23071.8|23046.8|23071.8|23051.8|23046.8|23026.8|84
1582654200000|2020-02-25 18:10:00|23076.8|23051.8|23076.8|23051.8|23091.8|23071.8|23066.8|23046.8|54
1582654500000|2020-02-25 18:15:00|23071.8|23046.8|23041.8|23016.8|23081.8|23061.8|23031.8|23011.8|146
1582654800000|2020-02-25 18:20:00|23046.8|23021.8|23046.8|23021.8|23051.8|23031.8|23036.8|23016.8|72
1582655100000|2020-02-25 18:25:00|23041.8|23016.8|23031.8|23011.8|23051.8|23026.8|23026.8|23006.8|42
1582655400000|2020-02-25 18:30:00|23026.8|23006.8|23026.8|23006.8|23031.8|23011.8|23006.8|22986.8|46
1582655700000|2020-02-25 18:35:00|23021.8|23001.8|23016.8|22996.8|23026.8|23006.8|23006.8|22986.8|108
1582656000000|2020-02-25 18:40:00|23011.8|22991.8|23016.8|22996.8|23026.8|23001.8|23006.8|22986.8|117
1582656300000|2020-02-25 18:45:00|23011.8|22991.8|23001.8|22981.8|23021.8|23001.8|23001.8|22981.8|24
1582656600000|2020-02-25 18:50:00|23006.8|22986.8|22966.8|22946.8|23021.8|23001.8|22961.8|22941.8|131
1582656900000|2020-02-25 18:55:00|22971.8|22941.8|22916.8|22896.8|22971.8|22951.8|22916.8|22896.8|165
1582657200000|2020-02-25 19:00:00|22911.8|22891.8|22916.8|22891.8|22921.8|22901.8|22886.8|22866.8|137
1582657500000|2020-02-25 19:05:00|22921.8|22896.8|22826.8|22806.8|22921.8|22901.8|22806.8|22786.8|233
1582657800000|2020-02-25 19:10:00|22831.8|22811.8|22876.8|22851.8|22881.8|22856.8|22821.8|22801.8|116
1582658100000|2020-02-25 19:15:00|22871.8|22856.8|22821.8|22801.8|22881.8|22856.8|22806.8|22786.8|74
1582658400000|2020-02-25 19:20:00|22816.8|22796.8|22816.8|22791.8|22846.8|22821.8|22811.8|22791.8|101
1582658700000|2020-02-25 19:25:00|22820.8|22792.8|22801.8|22786.8|22836.8|22816.8|22801.8|22781.8|39
1582659000000|2020-02-25 19:30:00|22804.3|22789.3|22781.8|22766.8|22809.3|22794.3|22764.3|22749.3|98
1582659300000|2020-02-25 19:35:00|22779.3|22764.3|22756.8|22741.8|22794.3|22779.3|22754.3|22739.3|68
1582659600000|2020-02-25 19:40:00|22754.3|22739.3|22804.3|22789.3|22806.8|22791.8|22754.3|22739.3|70
1582659900000|2020-02-25 19:45:00|22801.8|22786.8|22836.8|22821.8|22841.8|22826.8|22794.3|22779.3|42
1582660200000|2020-02-25 19:50:00|22839.3|22824.3|22884.3|22869.3|22884.3|22869.3|22836.8|22821.8|23
1582660500000|2020-02-25 19:55:00|22881.8|22866.8|22856.8|22841.8|22884.3|22869.3|22851.8|22836.8|67
1582660800000|2020-02-25 20:00:00|22859.3|22844.3|22899.3|22884.3|22921.8|22906.8|22859.3|22844.3|55
1582661100000|2020-02-25 20:05:00|22896.8|22881.8|22896.8|22881.8|22931.8|22916.8|22896.8|22881.8|38
1582661400000|2020-02-25 20:10:00|22894.3|22879.3|22874.3|22859.3|22894.3|22879.3|22874.3|22859.3|17
1582661700000|2020-02-25 20:15:00|22876.8|22861.8|22859.3|22844.3|22889.3|22874.3|22854.3|22839.3|61
1582662000000|2020-02-25 20:20:00|22856.8|22841.8|22816.8|22801.8|22859.3|22844.3|22799.3|22784.3|46
1582662300000|2020-02-25 20:25:00|22814.3|22799.3|22816.8|22801.8|22834.3|22819.3|22806.8|22791.8|47
1582662600000|2020-02-25 20:30:00|22814.3|22799.3|22739.3|22724.3|22816.8|22801.8|22734.3|22719.3|100
1582662900000|2020-02-25 20:35:00|22741.8|22726.8|22746.8|22731.8|22759.3|22744.3|22736.8|22721.8|27
1582663200000|2020-02-25 20:40:00|22749.3|22734.3|22811.8|22796.8|22826.8|22811.8|22749.3|22734.3|40
1582663500000|2020-02-25 20:45:00|22814.3|22799.3|22826.8|22811.8|22854.3|22839.3|22814.3|22799.3|47
1582663800000|2020-02-25 20:50:00|22824.3|22809.3|22784.3|22769.3|22826.8|22811.8|22784.3|22769.3|23
1582664100000|2020-02-25 20:55:00|22781.8|22766.8|22764.3|22749.3|22786.8|22771.8|22764.3|22749.3|23
1582664400000|2020-02-25 21:00:00|22784.7|22744.7|22837.3|22797.3|22841.8|22801.8|22758.1|22718.1|0
1582664700000|2020-02-25 21:05:00|22837.4|22797.4|22833|22793|22839.8|22799.8|22793.5|22753.5|0
1582665000000|2020-02-25 21:10:00|22833.4|22793.4|22828.8|22788.8|22837.1|22797.1|22807.5|22767.5|0
1582665300000|2020-02-25 21:15:00|22829.4|22789.4|22830.9|22790.9|22832.7|22792.7|22827.6|22787.6|0
1582665600000|2020-02-25 21:20:00|22831.5|22791.5|22831.4|22791.4|22832.7|22792.7|22827.4|22787.4|0
1582665900000|2020-02-25 21:25:00|22830.3|22790.3|22820.4|22780.4|22830.3|22790.3|22819.2|22779.2|0
1582666200000|2020-02-25 21:30:00|22819.5|22779.5|22869|22829|22871|22831|22819.5|22779.5|0
1582666500000|2020-02-25 21:35:00|22869.2|22829.2|22979.9|22939.9|22992.1|22952.1|22860.9|22820.9|0
1582666800000|2020-02-25 21:40:00|22980.1|22940.1|22964.1|22924.1|22986.3|22946.3|22954.4|22914.4|0
1582667100000|2020-02-25 21:45:00|22963.9|22923.9|22972.4|22932.4|22996.3|22956.3|22962.1|22922.1|0
1582667400000|2020-02-25 21:50:00|22972.6|22932.6|22946.3|22906.3|22974.4|22934.4|22946.3|22906.3|0
1582667700000|2020-02-25 21:55:00|22946.5|22906.5|22937.2|22897.2|22948.2|22908.2|22931|22891|0
1582668000000|2020-02-25 22:00:00|22936.1|22896.1|22934.3|22894.3|22937.8|22897.8|22933.1|22893.1|0
1582668300000|2020-02-25 22:05:00|22933.7|22893.7|22927.8|22887.8|22936.1|22896.1|22927.8|22887.8|0
1582668600000|2020-02-25 22:10:00|22927.3|22887.3|22927.8|22887.8|22933.1|22893.1|22926.1|22886.1|0
1582668900000|2020-02-25 22:15:00|22927.3|22887.3|22897.3|22857.3|22927.3|22887.3|22897.3|22857.3|0
1582669200000|2020-02-25 22:20:00|22896.1|22856.1|22899.1|22859.1|22905.5|22865.5|22892.6|22852.6|0
1582669500000|2020-02-25 22:25:00|22900.3|22860.3|22892.6|22852.6|22900.3|22860.3|22890.9|22850.9|0
1582669800000|2020-02-25 22:30:00|22890.3|22850.3|22897.7|22857.7|22898.3|22858.3|22889.7|22849.7|0
1582670100000|2020-02-25 22:35:00|22898.3|22858.3|22897.1|22857.1|22900.6|22860.6|22897.1|22857.1|0
1582670400000|2020-02-25 22:40:00|22897.7|22857.7|22894.8|22854.8|22900.6|22860.6|22894.2|22854.2|0
1582670700000|2020-02-25 22:45:00|22897.7|22857.7|22886.8|22846.8|22899.5|22859.5|22886.8|22846.8|0
1582671000000|2020-02-25 22:50:00|22889.7|22849.7|22895.3|22855.3|22898.5|22858.5|22889.7|22849.7|0
1582671300000|2020-02-25 22:55:00|22895.9|22855.9|22904.7|22864.7|22910|22870|22895.9|22855.9|0
1582671600000|2020-02-25 23:00:00|22904.9|22864.9|22927|22887|22956.5|22916.5|22903.9|22863.9|0
1582671900000|2020-02-25 23:05:00|22926.8|22886.8|22970.5|22930.5|22978.3|22938.3|22922.6|22882.6|0
1582672200000|2020-02-25 23:10:00|22970.3|22930.3|22985|22945|22991.5|22951.5|22960.8|22920.8|0
1582672500000|2020-02-25 23:15:00|22984.9|22944.9|22974.5|22934.5|22995.3|22955.3|22970.6|22930.6|0
1582672800000|2020-02-25 23:20:00|22974.7|22934.7|22961.4|22921.4|22982.3|22942.3|22956.5|22916.5|0
1582673100000|2020-02-25 23:25:00|22961.6|22921.6|22987.7|22947.7|22992.2|22952.2|22961.6|22921.6|0
1582673400000|2020-02-25 23:30:00|22987.9|22947.9|23000|22960|23001.9|22961.9|22976.8|22936.8|0
1582673700000|2020-02-25 23:35:00|23000.2|22960.2|22974.3|22934.3|23001.9|22961.9|22962|22922|0
1582674000000|2020-02-25 23:40:00|22974.4|22934.4|23000.8|22960.8|23003.5|22963.5|22974.3|22934.3|0
1582674300000|2020-02-25 23:45:00|23001|22961|23030.7|22990.7|23039.9|22999.9|22996.9|22956.9|0
1582674600000|2020-02-25 23:50:00|23030.9|22990.9|23020.5|22980.5|23035.2|22995.2|23016.8|22976.8|0
1582674900000|2020-02-25 23:55:00|23020|22980|23025.7|22985.7|23025.8|22985.8|23001.9|22961.9|0
1582675200000|2020-02-26 00:00:00|23024.5|22984.5|23017.6|22977.6|23031.2|22991.2|23005.4|22965.4|0
1582675500000|2020-02-26 00:05:00|23017.4|22977.4|23027.3|22987.3|23029.3|22989.3|23011.2|22971.2|0
1582675800000|2020-02-26 00:10:00|23027.2|22987.2|22991|22951|23027.2|22987.2|22972.9|22932.9|0
1582676100000|2020-02-26 00:15:00|22990.8|22950.8|22940.1|22900.1|23005.6|22965.6|22940|22900|0
1582676400000|2020-02-26 00:20:00|22940|22900|22970.6|22930.6|22970.8|22930.8|22933.3|22893.3|0
1582676700000|2020-02-26 00:25:00|22970.4|22930.4|22983.5|22943.5|22983.7|22943.7|22945.2|22905.2|0
1582677000000|2020-02-26 00:30:00|22983.4|22943.4|22970.7|22930.7|22983.4|22943.4|22970.4|22930.4|0
1582677300000|2020-02-26 00:35:00|22970.6|22930.6|22949.6|22909.6|22985.2|22945.2|22943.2|22903.2|0
1582677600000|2020-02-26 00:40:00|22949.5|22909.5|22978.3|22938.3|22981.7|22941.7|22949.4|22909.4|0
1582677900000|2020-02-26 00:45:00|22981.3|22941.3|22988.1|22948.1|22988.4|22948.4|22962.2|22922.2|0
1582678200000|2020-02-26 00:50:00|22988|22948|22962.1|22922.1|22988|22948|22949.1|22909.1|0
1582678500000|2020-02-26 00:55:00|22962.2|22922.2|22903.3|22863.3|22968.4|22928.4|22903.3|22863.3|0
1582678800000|2020-02-26 01:00:00|22901.1|22861.1|22841.4|22801.4|22918.2|22878.2|22821.3|22781.3|0
1582679100000|2020-02-26 01:05:00|22841.3|22801.3|22832.9|22792.9|22874.5|22834.5|22826.6|22786.6|0
1582679400000|2020-02-26 01:10:00|22832.8|22792.8|22857.1|22817.1|22859.1|22819.1|22825.8|22785.8|0
1582679700000|2020-02-26 01:15:00|22857|22817|22883.5|22843.5|22903|22863|22850.6|22810.6|0
1582680000000|2020-02-26 01:20:00|22883.4|22843.4|22915.1|22875.1|22915.8|22875.8|22870.8|22830.8|0
1582680300000|2020-02-26 01:25:00|22915.2|22875.2|22915|22875|22927.6|22887.6|22901.6|22861.6|0
1582680600000|2020-02-26 01:30:00|22915.1|22875.1|22934.2|22894.2|22934.8|22894.8|22908.8|22868.8|0
1582680900000|2020-02-26 01:35:00|22934.3|22894.3|22967.3|22927.3|22967.5|22927.5|22934.2|22894.2|0
1582681200000|2020-02-26 01:40:00|22964.9|22924.9|22917.9|22877.9|22964.9|22924.9|22911.5|22871.5|0
1582681500000|2020-02-26 01:45:00|22918|22878|22903.3|22863.3|22937.9|22897.9|22896.8|22856.8|0
1582681800000|2020-02-26 01:50:00|22903.2|22863.2|22910.1|22870.1|22923.6|22883.6|22897|22857|0
1582682100000|2020-02-26 01:55:00|22910|22870|22928.4|22888.4|22948.5|22908.5|22910|22870|0
1582682400000|2020-02-26 02:00:00|22928.3|22888.3|22895.6|22855.6|22928.3|22888.3|22888.9|22848.9|0
1582682700000|2020-02-26 02:05:00|22895.5|22855.5|22937.4|22897.4|22937.4|22897.4|22895.5|22855.5|0
1582683000000|2020-02-26 02:10:00|22941.2|22901.2|23024|22984|23024|22984|22940.9|22900.9|0
1582683300000|2020-02-26 02:15:00|23023.9|22983.9|23034.1|22994.1|23040.8|23000.8|23010.8|22970.8|0
1582683600000|2020-02-26 02:20:00|23036.4|22996.4|23034.5|22994.5|23040.2|23000.2|23001.7|22961.7|0
1582683900000|2020-02-26 02:25:00|23036.9|22996.9|23038.3|22998.3|23050.1|23010.1|23027.8|22987.8|0
1582684200000|2020-02-26 02:30:00|23039.4|22999.4|23056.2|23016.2|23081.2|23041.2|23039.4|22999.4|0
1582684500000|2020-02-26 02:35:00|23056.1|23016.1|23114.6|23074.6|23114.6|23074.6|23056|23016|0
1582684800000|2020-02-26 02:40:00|23114.5|23074.5|23096.6|23056.6|23114.5|23074.5|23083.6|23043.6|0
1582685100000|2020-02-26 02:45:00|23096.7|23056.7|23071.1|23031.1|23103.2|23063.2|23064.5|23024.5|0
1582685400000|2020-02-26 02:50:00|23071|23031|23051.3|23011.3|23083.2|23043.2|23051.2|23011.2|0
1582685700000|2020-02-26 02:55:00|23051.2|23011.2|23064.2|23024.2|23070.5|23030.5|23051|23011|0
1582686000000|2020-02-26 03:00:00|23065.4|23025.4|23077.1|23037.1|23083.6|23043.6|23065.4|23025.4|0
1582686300000|2020-02-26 03:05:00|23077|23037|23057.5|23017.5|23077.1|23037.1|23045.3|23005.3|0
1582686600000|2020-02-26 03:10:00|23057.6|23017.6|23087.7|23047.7|23090|23050|23051.5|23011.5|0
1582686900000|2020-02-26 03:15:00|23087.6|23047.6|23058.1|23018.1|23087.9|23047.9|23058.1|23018.1|0
1582687200000|2020-02-26 03:20:00|23058.2|23018.2|23058.4|23018.4|23068.5|23028.5|23051.6|23011.6|0
1582687500000|2020-02-26 03:25:00|23058.2|23018.2|23074.1|23034.1|23077.5|23037.5|23058.2|23018.2|0
1582687800000|2020-02-26 03:30:00|23073|23033|23038.3|22998.3|23073|23033|23018.8|22978.8|0
1582688100000|2020-02-26 03:35:00|23038.2|22998.2|23051.1|23011.1|23064.3|23024.3|23038.2|22998.2|0
1582688400000|2020-02-26 03:40:00|23051|23011|23063.7|23023.7|23065.9|23025.9|23044.9|23004.9|0
1582688700000|2020-02-26 03:45:00|23063.9|23023.9|23069.9|23029.9|23076.6|23036.6|23063.5|23023.5|0
1582689000000|2020-02-26 03:50:00|23071.1|23031.1|23044.2|23004.2|23076.1|23036.1|23044|23004|0
1582689300000|2020-02-26 03:55:00|23044.3|23004.3|23057|23017|23063.3|23023.3|23044|23004|0
1582689600000|2020-02-26 04:00:00|23056.9|23016.9|23037.1|22997.1|23063.5|23023.5|23036.7|22996.7|0
1582689900000|2020-02-26 04:05:00|23039.4|22999.4|23036.4|22996.4|23043.3|23003.3|23023.8|22983.8|0
1582690200000|2020-02-26 04:10:00|23036.3|22996.3|23017.2|22977.2|23036.5|22996.5|23017|22977|0
1582690500000|2020-02-26 04:15:00|23017.1|22977.1|23009.6|22969.6|23023.4|22983.4|22997.1|22957.1|0
1582690800000|2020-02-26 04:20:00|23009.7|22969.7|23028.8|22988.8|23029.1|22989.1|23009.7|22969.7|0
1582691100000|2020-02-26 04:25:00|23028.9|22988.9|23022.9|22982.9|23029.1|22989.1|23016.4|22976.4|0
1582691400000|2020-02-26 04:30:00|23023|22983|23022.7|22982.7|23035.8|22995.8|23018.5|22978.5|0
1582691700000|2020-02-26 04:35:00|23022.6|22982.6|23035.2|22995.2|23045.2|23005.2|23016|22976|0
1582692000000|2020-02-26 04:40:00|23035.1|22995.1|23028.9|22988.9|23041.7|23001.7|23028.6|22988.6|0
1582692300000|2020-02-26 04:45:00|23029|22989|23048.1|23008.1|23060.7|23020.7|23028.8|22988.8|0
1582692600000|2020-02-26 04:50:00|23048|23008|23047.6|23007.6|23054.4|23014.4|23047.5|23007.5|0
1582692900000|2020-02-26 04:55:00|23047.5|23007.5|23047.3|23007.3|23053.9|23013.9|23034.4|22994.4|0
1582693200000|2020-02-26 05:00:00|23047.1|23007.1|23039.3|22999.3|23065.7|23025.7|23027|22987|0
1582693500000|2020-02-26 05:05:00|23039.4|22999.4|23064.7|23024.7|23064.8|23024.8|23033.2|22993.2|0
1582693800000|2020-02-26 05:10:00|23064.8|23024.8|23052|23012|23076.8|23036.8|23052|23012|0
1582694100000|2020-02-26 05:15:00|23052.2|23012.2|23047.1|23007.1|23058.4|23018.4|23047.1|23007.1|0
1582694400000|2020-02-26 05:20:00|23047|23007|23040.7|23000.7|23047.2|23007.2|23027.6|22987.6|0
1582694700000|2020-02-26 05:25:00|23040.6|23000.6|23047|23007|23065.8|23025.8|23033.5|22993.5|0
1582695000000|2020-02-26 05:30:00|23047.1|23007.1|23077.7|23037.7|23078.5|23038.5|23046.9|23006.9|0
1582695300000|2020-02-26 05:35:00|23077.6|23037.6|23052.4|23012.4|23090.3|23050.3|23052.1|23012.1|0
1582695600000|2020-02-26 05:40:00|23052.5|23012.5|23071.6|23031.6|23071.9|23031.9|23046.2|23006.2|0
1582695900000|2020-02-26 05:45:00|23070.4|23030.4|23066.1|23026.1|23071.4|23031.4|23058.6|23018.6|0
1582696200000|2020-02-26 05:50:00|23066|23026|23072|23032|23072.4|23032.4|23059.4|23019.4|0
1582696500000|2020-02-26 05:55:00|23071.9|23031.9|23080.7|23040.7|23088.8|23048.8|23071.9|23031.9|0
1582696800000|2020-02-26 06:00:00|23080.8|23040.8|23054.4|23014.4|23080.8|23040.8|23054.4|23014.4|0
1582697100000|2020-02-26 06:05:00|23054.5|23014.5|23035.3|22995.3|23060.8|23020.8|23028.7|22988.7|0
1582697400000|2020-02-26 06:10:00|23035.2|22995.2|23009.7|22969.7|23035.4|22995.4|23003.3|22963.3|0
1582697700000|2020-02-26 06:15:00|23009.6|22969.6|23017.4|22977.4|23030.5|22990.5|22989.8|22949.8|0
1582698000000|2020-02-26 06:20:00|23015.1|22975.1|23002.2|22962.2|23017.6|22977.6|22995.8|22955.8|0
1582698300000|2020-02-26 06:25:00|23002.1|22962.1|22997.1|22957.1|23002.3|22962.3|22984.8|22944.8|0
1582698600000|2020-02-26 06:30:00|22997|22957|22982.7|22942.7|22999.3|22959.3|22979.5|22939.5|0
1582698900000|2020-02-26 06:35:00|22982.8|22942.8|22979.7|22939.7|22992.8|22952.8|22979.7|22939.7|0
1582699200000|2020-02-26 06:40:00|22979.6|22939.6|22972.5|22932.5|22979.6|22939.6|22960.5|22920.5|0
1582699500000|2020-02-26 06:45:00|22972.6|22932.6|22978.7|22938.7|22978.8|22938.8|22972.1|22932.1|0
1582699800000|2020-02-26 06:50:00|22978.5|22938.5|22948.8|22908.8|22978.7|22938.7|22942.7|22902.7|0
1582700100000|2020-02-26 06:55:00|22954.9|22914.9|22903.7|22863.7|22954.9|22914.9|22872.4|22832.4|0
1582700400000|2020-02-26 07:00:00|22903.6|22863.6|22881.8|22866.8|22951.4|22911.4|22859.3|22844.3|60
1582700700000|2020-02-26 07:05:00|22879.3|22864.3|22931.8|22916.8|22946.8|22931.8|22871.8|22856.8|120
1582701000000|2020-02-26 07:10:00|22929.3|22914.3|22891.8|22876.8|22949.3|22934.3|22889.3|22874.3|75
1582701300000|2020-02-26 07:15:00|22894.3|22879.3|22889.3|22874.3|22896.8|22881.8|22864.3|22849.3|185
1582701600000|2020-02-26 07:20:00|22886.8|22871.8|22884.3|22869.3|22924.3|22909.3|22869.3|22854.3|207
1582701900000|2020-02-26 07:25:00|22886.8|22871.8|22906.8|22891.8|22919.3|22904.3|22879.3|22864.3|149
1582702200000|2020-02-26 07:30:00|22904.3|22889.3|22891.8|22876.8|22916.8|22901.8|22884.3|22869.3|55
1582702500000|2020-02-26 07:35:00|22889.3|22874.3|22899.3|22884.3|22909.3|22894.3|22886.8|22871.8|61
1582702800000|2020-02-26 07:40:00|22901.8|22886.8|22879.3|22864.3|22904.3|22889.3|22874.3|22859.3|69
1582703100000|2020-02-26 07:45:00|22876.8|22861.8|22929.3|22914.3|22929.3|22914.3|22876.8|22861.8|56
1582703400000|2020-02-26 07:50:00|22926.8|22911.8|22944.3|22929.3|22951.8|22936.8|22919.3|22904.3|138
1582703700000|2020-02-26 07:55:00|22946.8|22931.8|22984.3|22969.3|22989.3|22974.3|22939.3|22924.3|140
1582704000000|2020-02-26 08:00:00|22979.3|22964.3|23019.3|23004.3|23049.3|23034.3|22974.3|22959.3|1726
1582704300000|2020-02-26 08:05:00|23014.3|22999.3|23084.3|23069.3|23089.3|23074.3|23009.3|22994.3|1107
1582704600000|2020-02-26 08:10:00|23086.8|23071.8|23094.3|23079.3|23099.3|23084.3|23024.3|23009.3|873
1582704900000|2020-02-26 08:15:00|23091.8|23076.8|23089.3|23074.3|23134.3|23119.3|23034.3|23019.3|1244
1582705200000|2020-02-26 08:20:00|23094.3|23079.3|23109.3|23094.3|23124.3|23109.3|23064.3|23049.3|725
1582705500000|2020-02-26 08:25:00|23104.3|23089.3|23054.3|23039.3|23119.3|23104.3|23046.8|23031.8|670
1582705800000|2020-02-26 08:30:00|23059.3|23044.3|23064.3|23049.3|23109.3|23094.3|23029.3|23014.3|856
1582706100000|2020-02-26 08:35:00|23069.3|23054.3|23044.3|23029.3|23089.3|23074.3|23029.3|23014.3|473
1582706400000|2020-02-26 08:40:00|23043.9|23028.9|22988.9|22973.9|23053.9|23038.9|22963.9|22948.9|760
1582706700000|2020-02-26 08:45:00|22991.4|22976.4|22898.9|22883.9|22993.9|22978.9|22888.9|22873.9|916
1582707000000|2020-02-26 08:50:00|22903.9|22888.9|22828.9|22813.9|22923.9|22908.9|22823.9|22808.9|1175
1582707300000|2020-02-26 08:55:00|22831.4|22816.4|22883.9|22868.9|22898.9|22883.9|22808.9|22793.9|967
1582707600000|2020-02-26 09:00:00|22881.4|22866.4|22778.9|22763.9|22881.4|22866.4|22773.9|22758.9|926
1582707900000|2020-02-26 09:05:00|22773.9|22758.9|22733.9|22718.9|22803.9|22788.9|22718.9|22703.9|1399
1582708200000|2020-02-26 09:10:00|22728.9|22713.9|22726.4|22711.4|22746.4|22731.4|22651.4|22636.4|1380
1582708500000|2020-02-26 09:15:00|22728.9|22713.9|22768.9|22753.9|22813.9|22798.9|22691.4|22676.4|1572
1582708800000|2020-02-26 09:20:00|22771.4|22756.4|22783.9|22768.9|22803.9|22788.9|22723.9|22708.9|883
1582709100000|2020-02-26 09:25:00|22788.9|22773.9|22836.4|22821.4|22843.9|22828.9|22756.4|22741.4|639
1582709400000|2020-02-26 09:30:00|22838.9|22823.9|22868.9|22853.9|22891.4|22876.4|22788.9|22773.9|812
1582709700000|2020-02-26 09:35:00|22863.9|22848.9|22923.9|22908.9|22973.9|22958.9|22848.9|22833.9|1335
1582710000000|2020-02-26 09:40:00|22928.9|22913.9|22971.4|22956.4|23013.9|22998.9|22913.9|22898.9|1318
1582710300000|2020-02-26 09:45:00|22968.9|22953.9|22958.9|22943.9|23003.9|22988.9|22948.9|22933.9|682
1582710600000|2020-02-26 09:50:00|22963.9|22948.9|23013.9|22998.9|23043.9|23028.9|22963.9|22948.9|912
1582710900000|2020-02-26 09:55:00|23018.9|23003.9|22976.4|22961.4|23028.9|23013.9|22973.9|22958.9|743
1582711200000|2020-02-26 10:00:00|22978.9|22963.9|23063.9|23048.9|23073.9|23058.9|22978.9|22963.9|1318
1582711500000|2020-02-26 10:05:00|23058.9|23043.9|23133.9|23118.9|23136.4|23121.4|23058.9|23043.9|854
1582711800000|2020-02-26 10:10:00|23136.4|23121.4|23078.9|23063.9|23158.9|23143.9|23078.9|23063.9|670
1582712100000|2020-02-26 10:15:00|23088.9|23073.9|23088.9|23073.9|23121.4|23106.4|23078.9|23063.9|454
1582712400000|2020-02-26 10:20:00|23091.4|23076.4|23083.9|23068.9|23136.4|23121.4|23078.9|23063.9|203
1582712700000|2020-02-26 10:25:00|23081.4|23066.4|23113.9|23098.9|23133.9|23118.9|23078.9|23063.9|293
1582713000000|2020-02-26 10:30:00|23111.4|23096.4|23108.9|23093.9|23133.9|23118.9|23088.9|23073.9|390
1582713300000|2020-02-26 10:35:00|23103.9|23088.9|23083.9|23068.9|23113.9|23098.9|23073.9|23058.9|566
1582713600000|2020-02-26 10:40:00|23081.4|23066.4|23093.9|23078.9|23098.9|23083.9|23063.9|23048.9|374
1582713900000|2020-02-26 10:45:00|23091.4|23076.4|22983.9|22968.9|23093.9|23078.9|22983.9|22968.9|557
1582714200000|2020-02-26 10:50:00|22981.4|22966.4|22968.9|22953.9|22998.9|22983.9|22931.4|22916.4|530
1582714500000|2020-02-26 10:55:00|22971.4|22956.4|22953.9|22938.9|22993.9|22978.9|22948.9|22933.9|691
1582714800000|2020-02-26 11:00:00|22956.4|22941.4|22983.9|22968.9|22993.9|22978.9|22948.9|22933.9|168
1582715100000|2020-02-26 11:05:00|22988.9|22973.9|23071.4|23056.4|23073.9|23058.9|22988.9|22973.9|803
1582715400000|2020-02-26 11:10:00|23068.9|23053.9|23056.4|23041.4|23093.9|23078.9|23028.9|23013.9|734
1582715700000|2020-02-26 11:15:00|23053.9|23038.9|23093.9|23078.9|23093.9|23078.9|23043.9|23028.9|427
1582716000000|2020-02-26 11:20:00|23098.9|23083.9|23118.9|23103.9|23138.9|23123.9|23096.4|23081.4|465
1582716300000|2020-02-26 11:25:00|23121.4|23106.4|23146.4|23131.4|23163.9|23148.9|23118.9|23103.9|458
1582716600000|2020-02-26 11:30:00|23148.9|23133.9|23158.9|23143.9|23168.9|23153.9|23146.4|23131.4|353
1582716900000|2020-02-26 11:35:00|23161.4|23146.4|23196.4|23181.4|23203.9|23188.9|23151.4|23136.4|508
1582717200000|2020-02-26 11:40:00|23198.9|23183.9|23223.9|23208.9|23223.9|23208.9|23183.9|23168.9|576
1582717500000|2020-02-26 11:45:00|23221.4|23206.4|23198.9|23183.9|23223.9|23208.9|23188.9|23173.9|448
1582717800000|2020-02-26 11:50:00|23203.9|23188.9|23198.9|23183.9|23221.4|23206.4|23193.9|23178.9|286
1582718100000|2020-02-26 11:55:00|23193.9|23178.9|23183.9|23168.9|23218.9|23203.9|23183.9|23168.9|179
1582718400000|2020-02-26 12:00:00|23186.4|23171.4|23183.9|23168.9|23223.9|23208.9|23146.4|23131.4|765
1582718700000|2020-02-26 12:05:00|23181.4|23166.4|23248.9|23233.9|23258.9|23243.9|23171.4|23156.4|785
1582719000000|2020-02-26 12:10:00|23253.9|23238.9|23211.4|23196.4|23263.9|23248.9|23198.9|23183.9|767
1582719300000|2020-02-26 12:15:00|23213.9|23198.9|23198.9|23183.9|23241.4|23226.4|23178.9|23163.9|362
1582719600000|2020-02-26 12:20:00|23196.4|23181.4|23201.4|23186.4|23201.4|23186.4|23158.9|23143.9|279
1582719900000|2020-02-26 12:25:00|23198.9|23183.9|23203.9|23188.9|23241.4|23226.4|23183.9|23168.9|591
1582720200000|2020-02-26 12:30:00|23201.4|23186.4|23188.9|23173.9|23213.9|23198.9|23176.4|23161.4|197
1582720500000|2020-02-26 12:35:00|23186.4|23171.4|23151.4|23136.4|23193.9|23178.9|23138.9|23123.9|277
1582720800000|2020-02-26 12:40:00|23152.6|23137.6|23210.1|23195.1|23210.1|23195.1|23150.1|23135.1|369
1582721100000|2020-02-26 12:45:00|23207.6|23192.6|23250.1|23235.1|23250.1|23235.1|23200.1|23185.1|369
1582721400000|2020-02-26 12:50:00|23260.1|23245.1|23275.1|23260.1|23287.6|23272.6|23250.1|23235.1|473
1582721700000|2020-02-26 12:55:00|23272.6|23257.6|23300.1|23285.1|23300.1|23285.1|23242.6|23227.6|339
1582722000000|2020-02-26 13:00:00|23297.6|23282.6|23305.1|23290.1|23315.1|23300.1|23285.1|23270.1|297
1582722300000|2020-02-26 13:05:00|23310.1|23295.1|23300.1|23285.1|23335.1|23320.1|23275.1|23260.1|345
1582722600000|2020-02-26 13:10:00|23302.6|23287.6|23272.6|23257.6|23310.1|23295.1|23270.1|23255.1|235
1582722900000|2020-02-26 13:15:00|23275.1|23260.1|23345.1|23330.1|23345.1|23330.1|23257.6|23242.6|785
1582723200000|2020-02-26 13:20:00|23340.1|23325.1|23365.1|23350.1|23365.1|23350.1|23325.1|23310.1|347
1582723500000|2020-02-26 13:25:00|23362.6|23347.6|23375.1|23360.1|23395.1|23380.1|23355.1|23340.1|631
1582723800000|2020-02-26 13:30:00|23372.6|23357.6|23402.6|23387.6|23405.1|23390.1|23355.1|23340.1|380
1582724100000|2020-02-26 13:35:00|23405.1|23390.1|23470.1|23455.1|23470.1|23455.1|23395.1|23380.1|529
1582724400000|2020-02-26 13:40:00|23467.6|23452.6|23435.1|23420.1|23470.1|23455.1|23425.1|23410.1|351
1582724700000|2020-02-26 13:45:00|23432.6|23417.6|23435.1|23420.1|23460.1|23445.1|23425.1|23410.1|306
1582725000000|2020-02-26 13:50:00|23437.6|23422.6|23425.1|23410.1|23442.6|23427.6|23415.1|23400.1|277
1582725300000|2020-02-26 13:55:00|23422.6|23407.6|23405.1|23390.1|23435.1|23420.1|23395.1|23380.1|378
1582725600000|2020-02-26 14:00:00|23410.1|23395.1|23387.6|23372.6|23425.1|23410.1|23385.1|23370.1|253
1582725900000|2020-02-26 14:05:00|23385.1|23370.1|23370.1|23355.1|23385.1|23370.1|23350.1|23335.1|272
1582726200000|2020-02-26 14:10:00|23367.6|23352.6|23380.1|23365.1|23400.1|23385.1|23360.1|23345.1|206
1582726500000|2020-02-26 14:15:00|23375.1|23360.1|23375.1|23360.1|23395.1|23380.1|23365.1|23350.1|271
1582726800000|2020-02-26 14:20:00|23377.6|23362.6|23415.1|23400.1|23425.1|23410.1|23375.1|23360.1|200
1582727100000|2020-02-26 14:25:00|23412.6|23397.6|23407.6|23392.6|23422.6|23407.6|23395.1|23380.1|354
1582727400000|2020-02-26 14:30:00|23405.1|23390.1|23460.1|23445.1|23485.1|23470.1|23380.1|23365.1|786
1582727700000|2020-02-26 14:35:00|23457.6|23442.6|23540.1|23525.1|23545.1|23530.1|23445.1|23430.1|959
1582728000000|2020-02-26 14:40:00|23537.6|23522.6|23600.1|23585.1|23607.6|23592.6|23520.1|23505.1|1014
1582728300000|2020-02-26 14:45:00|23605.1|23590.1|23562.6|23547.6|23610.1|23595.1|23560.1|23545.1|741
1582728600000|2020-02-26 14:50:00|23565.1|23550.1|23507.6|23492.6|23575.1|23560.1|23490.1|23475.1|923
1582728900000|2020-02-26 14:55:00|23505.1|23490.1|23422.6|23407.6|23510.1|23495.1|23420.1|23405.1|716
1582729200000|2020-02-26 15:00:00|23420.1|23405.1|23365.1|23350.1|23445.1|23430.1|23365.1|23350.1|537
1582729500000|2020-02-26 15:05:00|23360.1|23345.1|23355.1|23340.1|23375.1|23360.1|23310.1|23295.1|627
1582729800000|2020-02-26 15:10:00|23353.4|23338.4|23368.4|23353.4|23373.4|23358.4|23288.4|23273.4|744
1582730100000|2020-02-26 15:15:00|23358.4|23343.4|23428.4|23413.4|23438.4|23423.4|23350.9|23335.9|805
1582730400000|2020-02-26 15:20:00|23433.4|23418.4|23418.4|23403.4|23443.4|23428.4|23378.4|23363.4|441
1582730700000|2020-02-26 15:25:00|23420.9|23405.9|23343.4|23328.4|23433.4|23418.4|23338.4|23323.4|713
1582731000000|2020-02-26 15:30:00|23345.9|23330.9|23373.4|23358.4|23403.4|23388.4|23333.4|23318.4|704
1582731300000|2020-02-26 15:35:00|23378.4|23363.4|23393.4|23378.4|23428.4|23413.4|23373.4|23358.4|565
1582731600000|2020-02-26 15:40:00|23398.4|23383.4|23465.9|23450.9|23470.9|23455.9|23395.9|23380.9|700
1582731900000|2020-02-26 15:45:00|23468.4|23453.4|23438.4|23423.4|23478.4|23463.4|23418.4|23403.4|542
1582732200000|2020-02-26 15:50:00|23440.9|23425.9|23420.9|23405.9|23475.9|23460.9|23410.9|23395.9|406
1582732500000|2020-02-26 15:55:00|23418.4|23403.4|23373.4|23358.4|23435.9|23420.9|23365.9|23350.9|542
1582732800000|2020-02-26 16:00:00|23370.9|23355.9|23383.4|23368.4|23393.4|23378.4|23358.4|23343.4|267
1582733100000|2020-02-26 16:05:00|23385.9|23370.9|23333.4|23318.4|23388.4|23373.4|23333.4|23318.4|1355
1582733400000|2020-02-26 16:10:00|23338.4|23323.4|23340.9|23325.9|23353.4|23338.4|23318.4|23303.4|477
1582733700000|2020-02-26 16:15:00|23343.4|23328.4|23390.9|23375.9|23398.4|23383.4|23333.4|23318.4|589
1582734000000|2020-02-26 16:20:00|23388.4|23373.4|23403.4|23388.4|23403.4|23388.4|23378.4|23363.4|409
1582734300000|2020-02-26 16:25:00|23408.4|23393.4|23413.4|23398.4|23430.9|23415.9|23403.4|23388.4|669
1582734600000|2020-02-26 16:30:00|23408.4|23393.4|23420.9|23405.9|23425.9|23410.9|23343.4|23328.4|1773
1582734900000|2020-02-26 16:35:00|23418.4|23403.4|23383.4|23368.4|23418.4|23403.4|23348.4|23333.4|1089
1582735200000|2020-02-26 16:40:00|23388.4|23373.4|23368.4|23353.4|23415.9|23400.9|23368.4|23353.4|232
1582735500000|2020-02-26 16:45:00|23370.9|23355.9|23313.4|23298.4|23370.9|23355.9|23303.4|23288.4|175
1582735800000|2020-02-26 16:50:00|23315.9|23295.9|23280.9|23260.9|23325.9|23300.9|23275.9|23255.9|197
1582736100000|2020-02-26 16:55:00|23275.9|23255.9|23250.9|23225.9|23280.9|23260.9|23245.9|23225.9|238
1582736400000|2020-02-26 17:00:00|23245.9|23230.9|23210.9|23185.9|23270.9|23250.9|23210.9|23185.9|283
1582736700000|2020-02-26 17:05:00|23205.9|23180.9|23170.9|23145.9|23215.9|23190.9|23150.9|23130.9|241
1582737000000|2020-02-26 17:10:00|23165.9|23150.9|23160.9|23140.9|23180.9|23160.9|23145.9|23125.9|183
1582737300000|2020-02-26 17:15:00|23155.9|23135.9|23180.9|23155.9|23180.9|23160.9|23110.9|23090.9|261
1582737600000|2020-02-26 17:20:00|23175.9|23160.9|23195.9|23175.9|23215.9|23195.9|23155.9|23135.9|233
1582737900000|2020-02-26 17:25:00|23190.9|23170.9|23195.9|23175.9|23200.9|23175.9|23170.9|23150.9|67
1582738200000|2020-02-26 17:30:00|23200.9|23180.9|23235.9|23215.9|23245.9|23225.9|23200.9|23180.9|120
1582738500000|2020-02-26 17:35:00|23240.9|23220.9|23215.9|23195.9|23245.9|23225.9|23210.9|23185.9|85
1582738800000|2020-02-26 17:40:00|23220.9|23190.9|23195.9|23175.9|23230.9|23210.9|23195.9|23175.9|71
1582739100000|2020-02-26 17:45:00|23200.9|23180.9|23220.9|23200.9|23245.9|23220.9|23200.9|23180.9|38
1582739400000|2020-02-26 17:50:00|23225.9|23205.9|23215.9|23190.9|23250.9|23225.9|23210.9|23185.9|61
1582739700000|2020-02-26 17:55:00|23220.9|23195.9|23215.9|23195.9|23230.9|23205.9|23195.9|23175.9|57
1582740000000|2020-02-26 18:00:00|23220.9|23200.9|23220.9|23195.9|23240.9|23220.9|23215.9|23190.9|33
1582740300000|2020-02-26 18:05:00|23225.9|23200.9|23180.9|23155.9|23230.9|23210.9|23180.9|23155.9|41
1582740600000|2020-02-26 18:10:00|23185.9|23160.9|23185.9|23165.9|23195.9|23170.9|23175.9|23150.9|22
1582740900000|2020-02-26 18:15:00|23190.9|23170.9|23195.9|23175.9|23205.9|23185.9|23170.9|23145.9|34
1582741200000|2020-02-26 18:20:00|23200.9|23180.9|23190.9|23170.9|23225.9|23205.9|23180.9|23160.9|46
1582741500000|2020-02-26 18:25:00|23195.9|23175.9|23225.9|23205.9|23235.9|23215.9|23190.9|23170.9|65
1582741800000|2020-02-26 18:30:00|23230.9|23200.9|23135.9|23115.9|23230.9|23210.9|23135.9|23115.9|54
1582742100000|2020-02-26 18:35:00|23140.9|23120.9|23065.9|23040.9|23150.9|23130.9|23060.9|23040.9|170
1582742400000|2020-02-26 18:40:00|23060.9|23045.9|23045.9|23020.9|23095.9|23070.9|23020.9|22995.9|267
1582742700000|2020-02-26 18:45:00|23040.9|23025.9|23150.9|23130.9|23180.9|23160.9|23035.9|23015.9|150
1582743000000|2020-02-26 18:50:00|23155.9|23125.9|23120.9|23095.9|23165.9|23140.9|23115.9|23090.9|64
1582743300000|2020-02-26 18:55:00|23115.9|23100.9|23065.9|23040.9|23120.9|23100.9|23055.9|23035.9|115
1582743600000|2020-02-26 19:00:00|23060.9|23045.9|23080.9|23055.9|23130.9|23105.9|23045.9|23020.9|71
1582743900000|2020-02-26 19:05:00|23075.9|23060.9|23090.9|23065.9|23130.9|23105.9|23075.9|23060.9|45
1582744200000|2020-02-26 19:10:00|23085.9|23070.9|23140.9|23120.9|23140.9|23120.9|23065.9|23040.9|62
1582744500000|2020-02-26 19:15:00|23135.9|23115.9|23100.9|23075.9|23140.9|23120.9|23090.9|23065.9|69
1582744800000|2020-02-26 19:20:00|23095.9|23080.9|23105.9|23080.9|23115.9|23090.9|23090.9|23070.9|39
1582745100000|2020-02-26 19:25:00|23110.9|23085.9|23083.4|23068.4|23140.9|23120.9|23083.4|23068.4|23
1582745400000|2020-02-26 19:30:00|23085.9|23070.9|23085.9|23070.9|23120.9|23105.9|23050.9|23035.9|46
1582745700000|2020-02-26 19:35:00|23088.4|23073.4|23085.9|23070.9|23135.9|23120.9|23085.9|23070.9|22
1582746000000|2020-02-26 19:40:00|23088.4|23073.4|23063.4|23048.4|23098.4|23083.4|23048.4|23033.4|34
1582746300000|2020-02-26 19:45:00|23065.9|23050.9|23085.9|23070.9|23105.9|23090.9|23045.9|23030.9|47
1582746600000|2020-02-26 19:50:00|23088.4|23073.4|23065.9|23050.9|23088.4|23073.4|23045.9|23030.9|28
1582746900000|2020-02-26 19:55:00|23063.4|23048.4|23038.4|23023.4|23085.9|23070.9|23033.4|23018.4|40
1582747200000|2020-02-26 20:00:00|23035.9|23020.9|23055.9|23040.9|23088.4|23073.4|23035.9|23020.9|26
1582747500000|2020-02-26 20:05:00|23058.4|23043.4|23073.4|23058.4|23080.9|23065.9|23040.9|23025.9|22
1582747800000|2020-02-26 20:10:00|23075.9|23060.9|23120.9|23105.9|23135.9|23120.9|23073.4|23058.4|85
1582748100000|2020-02-26 20:15:00|23123.4|23108.4|23140.9|23125.9|23158.4|23143.4|23120.9|23105.9|43
1582748400000|2020-02-26 20:20:00|23143.4|23128.4|23103.4|23088.4|23145.9|23130.9|23100.9|23085.9|57
1582748700000|2020-02-26 20:25:00|23100.9|23085.9|23068.4|23053.4|23108.4|23093.4|23063.4|23048.4|102
1582749000000|2020-02-26 20:30:00|23065.9|23050.9|23073.4|23058.4|23100.9|23085.9|23058.4|23043.4|47
1582749300000|2020-02-26 20:35:00|23070.9|23055.9|23100.9|23085.9|23113.4|23098.4|23068.4|23053.4|40
1582749600000|2020-02-26 20:40:00|23103.4|23088.4|23088.4|23073.4|23103.4|23088.4|23070.9|23055.9|18
1582749900000|2020-02-26 20:45:00|23085.9|23070.9|23103.4|23088.4|23110.9|23095.9|23075.9|23060.9|66
1582750200000|2020-02-26 20:50:00|23105.9|23090.9|23073.4|23058.4|23118.4|23103.4|23073.4|23058.4|114
1582750500000|2020-02-26 20:55:00|23070.9|23055.9|23025.9|23010.9|23073.4|23058.4|23023.4|23008.4|60
1582750800000|2020-02-26 21:00:00|23035.9|23020.9|23029.6|22989.6|23060.9|23020.9|23004.3|22964.3|0
1582751100000|2020-02-26 21:05:00|23031.6|22991.6|23021.6|22981.6|23031.6|22991.6|22988.9|22948.9|0
1582751400000|2020-02-26 21:10:00|23021|22981|23054.2|23014.2|23066.9|23026.9|23008.6|22968.6|0
1582751700000|2020-02-26 21:15:00|23055.9|23015.9|23038.7|22998.7|23059.5|23019.5|23038.7|22998.7|0
1582752000000|2020-02-26 21:20:00|23042.3|23002.3|23038.7|22998.7|23042.3|23002.3|23032.2|22992.2|0
1582752300000|2020-02-26 21:25:00|23039.9|22999.9|23038.9|22998.9|23043.1|23003.1|23038.3|22998.3|0
1582752600000|2020-02-26 21:30:00|23037.5|22997.5|23075.3|23035.3|23093.5|23053.5|23032.7|22992.7|0
1582752900000|2020-02-26 21:35:00|23075.4|23035.4|23067.4|23027.4|23083.7|23043.7|23049.1|23009.1|0
1582753200000|2020-02-26 21:40:00|23067.2|23027.2|23048.8|23008.8|23073.3|23033.3|23042.4|23002.4|0
1582753500000|2020-02-26 21:45:00|23049|23009|23004|22964|23050.3|23010.3|22997.9|22957.9|0
1582753800000|2020-02-26 21:50:00|23004.2|22964.2|22959|22919|23005.6|22965.6|22955|22915|0
1582754100000|2020-02-26 21:55:00|22958.9|22918.9|22968.7|22928.7|22979.4|22939.4|22952.8|22912.8|0
1582754400000|2020-02-26 22:00:00|22969.3|22929.3|22968.7|22928.7|22972.9|22932.9|22966.4|22926.4|0
1582754700000|2020-02-26 22:05:00|22969.9|22929.9|22980.4|22940.4|22983.4|22943.4|22969.9|22929.9|0
1582755000000|2020-02-26 22:10:00|22981|22941|22978.6|22938.6|22981.6|22941.6|22975.7|22935.7|0
1582755300000|2020-02-26 22:15:00|22978.5|22938.5|22978.8|22938.8|22982.7|22942.7|22975.6|22935.6|0
1582755600000|2020-02-26 22:20:00|22980.6|22940.6|22972.3|22932.3|22980.6|22940.6|22972.3|22932.3|0
1582755900000|2020-02-26 22:25:00|22974.1|22934.1|22973|22933|22974.1|22934.1|22971.7|22931.7|0
1582756200000|2020-02-26 22:30:00|22973.6|22933.6|22971.2|22931.2|22973.6|22933.6|22970|22930|0
1582756500000|2020-02-26 22:35:00|22972.4|22932.4|22970.8|22930.8|22975.6|22935.6|22970.6|22930.6|0
1582756800000|2020-02-26 22:40:00|22971.4|22931.4|22974.2|22934.2|22977.4|22937.4|22970.8|22930.8|0
1582757100000|2020-02-26 22:45:00|22977.8|22937.8|22987.4|22947.4|22987.4|22947.4|22971.8|22931.8|0
1582757400000|2020-02-26 22:50:00|22985.6|22945.6|22994.2|22954.2|22999.5|22959.5|22985.6|22945.6|0
1582757700000|2020-02-26 22:55:00|22994.8|22954.8|22981.5|22941.5|22998.3|22958.3|22978.5|22938.5|0
1582758000000|2020-02-26 23:00:00|22981.7|22941.7|22991.4|22951.4|22997.2|22957.2|22937.8|22897.8|0
1582758300000|2020-02-26 23:05:00|22991.3|22951.3|23063.6|23023.6|23065.6|23025.6|22991.3|22951.3|0
1582758600000|2020-02-26 23:10:00|23063.8|23023.8|23056.6|23016.6|23072.1|23032.1|23044.2|23004.2|0
1582758900000|2020-02-26 23:15:00|23056.7|23016.7|23061.9|23021.9|23081.5|23041.5|23051.9|23011.9|0
1582759200000|2020-02-26 23:20:00|23062|23022|23086.6|23046.6|23092.4|23052.4|23059.3|23019.3|0
1582759500000|2020-02-26 23:25:00|23088.6|23048.6|23080.7|23040.7|23088.6|23048.6|23057.9|23017.9|0
1582759800000|2020-02-26 23:30:00|23080.3|23040.3|23112|23072|23128.3|23088.3|23068.3|23028.3|0
1582760100000|2020-02-26 23:35:00|23112.4|23072.4|23140.6|23100.6|23149.7|23109.7|23106.1|23066.1|0
1582760400000|2020-02-26 23:40:00|23140.5|23100.5|23069.4|23029.4|23140.6|23100.6|22952.9|22912.9|0
1582760700000|2020-02-26 23:45:00|23069.3|23029.3|23026.3|22986.3|23110.5|23070.5|23002.2|22962.2|0
1582761000000|2020-02-26 23:50:00|23025.7|22985.7|22996.2|22956.2|23047.9|23007.9|22951.6|22911.6|0
1582761300000|2020-02-26 23:55:00|22998.6|22958.6|23028.2|22988.2|23061.9|23021.9|22970.7|22930.7|0
1582761600000|2020-02-27 00:00:00|23028.1|22988.1|22973.3|22933.3|23045.4|23005.4|22941.6|22901.6|0
1582761900000|2020-02-27 00:05:00|22973.5|22933.5|22899.5|22859.5|22979|22939|22830.8|22790.8|0
1582762200000|2020-02-27 00:10:00|22897.7|22857.7|22993.4|22953.4|22993.4|22953.4|22897.4|22857.4|0
1582762500000|2020-02-27 00:15:00|22995.1|22955.1|23032.3|22992.3|23059.6|23019.6|22991.1|22951.1|0
1582762800000|2020-02-27 00:20:00|23030|22990|23070.6|23030.6|23070.6|23030.6|23012.6|22972.6|0
1582763100000|2020-02-27 00:25:00|23070.4|23030.4|23087.9|23047.9|23114.7|23074.7|23063.7|23023.7|0
1582763400000|2020-02-27 00:30:00|23085.6|23045.6|23121.7|23081.7|23147|23107|23069.1|23029.1|0
1582763700000|2020-02-27 00:35:00|23121.8|23081.8|23077.9|23037.9|23141.3|23101.3|23068.9|23028.9|0
1582764000000|2020-02-27 00:40:00|23078|23038|23077.6|23037.6|23110.2|23070.2|23067.8|23027.8|0
1582764300000|2020-02-27 00:45:00|23077.5|23037.5|23045|23005|23084.2|23044.2|22999|22959|0
1582764600000|2020-02-27 00:50:00|23044.9|23004.9|23006.6|22966.6|23045|23005|23000.1|22960.1|0
1582764900000|2020-02-27 00:55:00|23006.7|22966.7|23006.6|22966.6|23026.9|22986.9|22986.8|22946.8|0
1582765200000|2020-02-27 01:00:00|23004.4|22964.4|22976.4|22936.4|23039.8|22999.8|22976.4|22936.4|0
1582765500000|2020-02-27 01:05:00|22972.6|22932.6|22965.8|22925.8|22980.9|22940.9|22958.9|22918.9|0
1582765800000|2020-02-27 01:10:00|22965.9|22925.9|22962.7|22922.7|22985.4|22945.4|22943.1|22903.1|0
1582766100000|2020-02-27 01:15:00|22962.6|22922.6|22979.9|22939.9|23000.3|22960.3|22941.6|22901.6|0
1582766400000|2020-02-27 01:20:00|22980|22940|22999|22959|23011.9|22971.9|22973.7|22933.7|0
1582766700000|2020-02-27 01:25:00|22999.1|22959.1|22967|22927|23005.8|22965.8|22950.3|22910.3|0
1582767000000|2020-02-27 01:30:00|22967.1|22927.1|22941.2|22901.2|22987|22947|22934.5|22894.5|0
1582767300000|2020-02-27 01:35:00|22941.3|22901.3|22956.4|22916.4|22956.4|22916.4|22921.4|22881.4|0
1582767600000|2020-02-27 01:40:00|22956.5|22916.5|22988.2|22948.2|23001.6|22961.6|22956.5|22916.5|0
1582767900000|2020-02-27 01:45:00|22988.4|22948.4|23001.6|22961.6|23008.4|22968.4|22988.2|22948.2|0
1582768200000|2020-02-27 01:50:00|23001.5|22961.5|22957.3|22917.3|23001.5|22961.5|22950.7|22910.7|0
1582768500000|2020-02-27 01:55:00|22957.2|22917.2|22951|22911|22964.1|22924.1|22944.2|22904.2|0
1582768800000|2020-02-27 02:00:00|22951.1|22911.1|22932.2|22892.2|22951.9|22911.9|22925.7|22885.7|0
1582769100000|2020-02-27 02:05:00|22929.9|22889.9|22944.7|22904.7|22944.7|22904.7|22911.8|22871.8|0
1582769400000|2020-02-27 02:10:00|22944.6|22904.6|22951.8|22911.8|22958.6|22918.6|22938.1|22898.1|0
1582769700000|2020-02-27 02:15:00|22951.7|22911.7|22944.5|22904.5|22970.4|22930.4|22931.2|22891.2|0
1582770000000|2020-02-27 02:20:00|22944.6|22904.6|22924.1|22884.1|22951.3|22911.3|22917.6|22877.6|0
1582770300000|2020-02-27 02:25:00|22924.2|22884.2|22898.5|22858.5|22924.2|22884.2|22898.2|22858.2|0
1582770600000|2020-02-27 02:30:00|22898.6|22858.6|22920.4|22880.4|22933.3|22893.3|22891.7|22851.7|0
1582770900000|2020-02-27 02:35:00|22920.3|22880.3|22913.9|22873.9|22933.7|22893.7|22913.3|22873.3|0
1582771200000|2020-02-27 02:40:00|22913.8|22873.8|22912.8|22872.8|22959.3|22919.3|22912.8|22872.8|0
1582771500000|2020-02-27 02:45:00|22912.9|22872.9|22905.8|22865.8|22926.2|22886.2|22892.2|22852.2|0
1582771800000|2020-02-27 02:50:00|22906.1|22866.1|22899.3|22859.3|22912.8|22872.8|22892.2|22852.2|0
1582772100000|2020-02-27 02:55:00|22899.2|22859.2|22891.6|22851.6|22905.7|22865.7|22891.5|22851.5|0
1582772400000|2020-02-27 03:00:00|22891.7|22851.7|22894.7|22854.7|22904.7|22864.7|22891.2|22851.2|0
1582772700000|2020-02-27 03:05:00|22897.7|22857.7|22910.8|22870.8|22911|22871|22890.7|22850.7|0
1582773000000|2020-02-27 03:10:00|22910.9|22870.9|22897.7|22857.7|22911.3|22871.3|22891.1|22851.1|0
1582773300000|2020-02-27 03:15:00|22897.6|22857.6|22911.9|22871.9|22924.7|22884.7|22890.6|22850.6|0
1582773600000|2020-02-27 03:20:00|22911.8|22871.8|22931.3|22891.3|22931.7|22891.7|22911.7|22871.7|0
1582773900000|2020-02-27 03:25:00|22931.2|22891.2|22910.7|22870.7|22944.5|22904.5|22910.7|22870.7|0
1582774200000|2020-02-27 03:30:00|22910.9|22870.9|22904.5|22864.5|22917.6|22877.6|22897.7|22857.7|0
1582774500000|2020-02-27 03:35:00|22904.6|22864.6|22897|22857|22910.9|22870.9|22890.2|22850.2|0
1582774800000|2020-02-27 03:40:00|22897.1|22857.1|22917.2|22877.2|22917.2|22877.2|22890.5|22850.5|0
1582775100000|2020-02-27 03:45:00|22917.3|22877.3|22897.4|22857.4|22917.3|22877.3|22890.7|22850.7|0
1582775400000|2020-02-27 03:50:00|22897.3|22857.3|22884.2|22844.2|22904.1|22864.1|22884.2|22844.2|0
1582775700000|2020-02-27 03:55:00|22884.3|22844.3|22890.5|22850.5|22893.9|22853.9|22877.5|22837.5|0
1582776000000|2020-02-27 04:00:00|22890.7|22850.7|22890.4|22850.4|22890.8|22850.8|22877.1|22837.1|0
1582776300000|2020-02-27 04:05:00|22890.5|22850.5|22895.2|22855.2|22901.8|22861.8|22881.9|22841.9|0
1582776600000|2020-02-27 04:10:00|22895.3|22855.3|22882.3|22842.3|22895.4|22855.4|22881.9|22841.9|0
1582776900000|2020-02-27 04:15:00|22882.2|22842.2|22875.9|22835.9|22895.6|22855.6|22869.5|22829.5|0
1582777200000|2020-02-27 04:20:00|22876|22836|22888.8|22848.8|22895.4|22855.4|22876|22836|0
1582777500000|2020-02-27 04:25:00|22888.7|22848.7|22858.9|22818.9|22888.7|22848.7|22855.7|22815.7|0
1582777800000|2020-02-27 04:30:00|22862|22822|22848.2|22808.2|22862|22822|22847.7|22807.7|0
1582778100000|2020-02-27 04:35:00|22848|22808|22843.5|22803.5|22863.7|22823.7|22843.5|22803.5|0
1582778400000|2020-02-27 04:40:00|22843.4|22803.4|22838.8|22798.8|22845.1|22805.1|22836.9|22796.9|0
1582778700000|2020-02-27 04:45:00|22838.9|22798.9|22839.6|22799.6|22845.9|22805.9|22826|22786|0
1582779000000|2020-02-27 04:50:00|22839.5|22799.5|22826.2|22786.2|22839.6|22799.6|22820|22780|0
1582779300000|2020-02-27 04:55:00|22826.4|22786.4|22806.7|22766.7|22826.5|22786.5|22800.6|22760.6|0
1582779600000|2020-02-27 05:00:00|22806.8|22766.8|22833.5|22793.5|22833.5|22793.5|22801.4|22761.4|0
1582779900000|2020-02-27 05:05:00|22833.3|22793.3|22880.6|22840.6|22880.7|22840.7|22827.1|22787.1|0
1582780200000|2020-02-27 05:10:00|22880.7|22840.7|22861.2|22821.2|22887.1|22847.1|22860.9|22820.9|0
1582780500000|2020-02-27 05:15:00|22861.3|22821.3|22870.3|22830.3|22889.8|22849.8|22861.2|22821.2|0
1582780800000|2020-02-27 05:20:00|22870.4|22830.4|22890|22850|22903.3|22863.3|22870.3|22830.3|0
1582781100000|2020-02-27 05:25:00|22889.9|22849.9|22871.2|22831.2|22916.4|22876.4|22871.2|22831.2|0
1582781400000|2020-02-27 05:30:00|22871.3|22831.3|22860|22820|22878.3|22838.3|22853.1|22813.1|0
1582781700000|2020-02-27 05:35:00|22859.9|22819.9|22866.7|22826.7|22873.1|22833.1|22853.7|22813.7|0
1582782000000|2020-02-27 05:40:00|22866.8|22826.8|22821.1|22781.1|22873.3|22833.3|22814.9|22774.9|0
1582782300000|2020-02-27 05:45:00|22821|22781|22846.8|22806.8|22853.2|22813.2|22814.9|22774.9|0
1582782600000|2020-02-27 05:50:00|22846.7|22806.7|22871.7|22831.7|22872|22832|22840.4|22800.4|0
1582782900000|2020-02-27 05:55:00|22871.9|22831.9|22886.9|22846.9|22899.4|22859.4|22871.6|22831.6|0
1582783200000|2020-02-27 06:00:00|22886.7|22846.7|22866.6|22826.6|22887|22847|22848|22808|0
1582783500000|2020-02-27 06:05:00|22866.7|22826.7|22847.4|22807.4|22879.8|22839.8|22834.8|22794.8|0
1582783800000|2020-02-27 06:10:00|22847.2|22807.2|22846.8|22806.8|22872.4|22832.4|22846.6|22806.6|0
1582784100000|2020-02-27 06:15:00|22846.6|22806.6|22835.6|22795.6|22847|22807|22808.8|22768.8|0
1582784400000|2020-02-27 06:20:00|22835.5|22795.5|22815.8|22775.8|22848.4|22808.4|22815.8|22775.8|0
1582784700000|2020-02-27 06:25:00|22817|22777|22848.6|22808.6|22848.6|22808.6|22809.3|22769.3|0
1582785000000|2020-02-27 06:30:00|22848.7|22808.7|22867.6|22827.6|22892.8|22852.8|22842.5|22802.5|0
1582785300000|2020-02-27 06:35:00|22867.7|22827.7|22832.5|22792.5|22867.7|22827.7|22788.6|22748.6|0
1582785600000|2020-02-27 06:40:00|22832.6|22792.6|22846.1|22806.1|22861.4|22821.4|22825.9|22785.9|0
1582785900000|2020-02-27 06:45:00|22846|22806|22834|22794|22852.3|22812.3|22827.7|22787.7|0
1582786200000|2020-02-27 06:50:00|22834.1|22794.1|22857.1|22817.1|22857.1|22817.1|22827.9|22787.9|0
1582786500000|2020-02-27 06:55:00|22857.2|22817.2|22928.1|22888.1|22934.8|22894.8|22857.2|22817.2|0
1582786800000|2020-02-27 07:00:00|22928|22888|22875.9|22860.9|22967|22927|22843.4|22828.4|225
1582787100000|2020-02-27 07:05:00|22873.4|22858.4|22858.4|22843.4|22873.4|22858.4|22833.4|22818.4|173
1582787400000|2020-02-27 07:10:00|22855.9|22840.9|22943.4|22928.4|22945.9|22930.9|22855.9|22840.9|209
1582787700000|2020-02-27 07:15:00|22940.9|22925.9|22943.4|22928.4|22963.4|22948.4|22923.4|22908.4|101
1582788000000|2020-02-27 07:20:00|22945.9|22930.9|22960.9|22945.9|22973.4|22958.4|22938.4|22923.4|76
1582788300000|2020-02-27 07:25:00|22958.4|22943.4|22983.4|22968.4|23008.4|22993.4|22958.4|22943.4|104
1582788600000|2020-02-27 07:30:00|22988.4|22973.4|23018.4|23003.4|23020.9|23005.9|22988.4|22973.4|66
1582788900000|2020-02-27 07:35:00|23015.9|23000.9|23020.9|23005.9|23020.9|23005.9|22988.4|22973.4|110
1582789200000|2020-02-27 07:40:00|23018.4|23003.4|22995.9|22980.9|23023.4|23008.4|22968.4|22953.4|87
1582789500000|2020-02-27 07:45:00|22998.4|22983.4|23068.4|23053.4|23073.4|23058.4|22988.4|22973.4|180
1582789800000|2020-02-27 07:50:00|23065.9|23050.9|23098.4|23083.4|23098.4|23083.4|23048.4|23033.4|208
1582790100000|2020-02-27 07:55:00|23103.4|23088.4|23083.4|23068.4|23103.4|23088.4|23065.9|23050.9|224
1582790400000|2020-02-27 08:00:00|23080.9|23065.9|23013.4|22998.4|23080.9|23065.9|22945.9|22930.9|1799
1582790700000|2020-02-27 08:05:00|23008.4|22993.4|22913.4|22898.4|23040.9|23025.9|22903.4|22888.4|1371
1582791000000|2020-02-27 08:10:00|22910.9|22895.9|22898.4|22883.4|22983.4|22968.4|22883.4|22868.4|1363
1582791300000|2020-02-27 08:15:00|22900.9|22885.9|23038.4|23023.4|23048.4|23033.4|22900.9|22885.9|1191
1582791600000|2020-02-27 08:20:00|23035.9|23020.9|23008.4|22993.4|23080.9|23065.9|22983.4|22968.4|737
1582791900000|2020-02-27 08:25:00|23003.4|22988.4|22948.4|22933.4|23005.9|22990.9|22918.4|22903.4|1236
1582792200000|2020-02-27 08:30:00|22943.4|22928.4|22903.4|22888.4|22963.4|22948.4|22855.9|22840.9|1231
1582792500000|2020-02-27 08:35:00|22900.9|22885.9|22875.9|22860.9|22928.4|22913.4|22865.9|22850.9|568
1582792800000|2020-02-27 08:40:00|22878|22863|22898|22883|22915.5|22900.5|22840.5|22825.5|727
1582793100000|2020-02-27 08:45:00|22900.5|22885.5|22920.5|22905.5|22920.5|22905.5|22850.5|22835.5|587
1582793400000|2020-02-27 08:50:00|22915.5|22900.5|22913|22898|22970.5|22955.5|22875.5|22860.5|877
1582793700000|2020-02-27 08:55:00|22915.5|22900.5|22975.5|22960.5|23010.5|22995.5|22890.5|22875.5|567
1582794000000|2020-02-27 09:00:00|22980.5|22965.5|23065.5|23050.5|23080.5|23065.5|22960.5|22945.5|906
1582794300000|2020-02-27 09:05:00|23060.5|23045.5|23003|22988|23063|23048|23000.5|22985.5|600
1582794600000|2020-02-27 09:10:00|23000.5|22985.5|22968|22953|23005.5|22990.5|22958|22943|406
1582794900000|2020-02-27 09:15:00|22970.5|22955.5|22930.5|22915.5|22980.5|22965.5|22930.5|22915.5|358
1582795200000|2020-02-27 09:20:00|22933|22918|22993|22978|22993|22978|22910.5|22895.5|371
1582795500000|2020-02-27 09:25:00|22995.5|22980.5|23008|22993|23015.5|23000.5|22978|22963|277
1582795800000|2020-02-27 09:30:00|23005.5|22990.5|23045.5|23030.5|23065.5|23050.5|22995.5|22980.5|437
1582796100000|2020-02-27 09:35:00|23043|23028|23003|22988|23043|23028|22938|22923|714
1582796400000|2020-02-27 09:40:00|23005.5|22990.5|23005.5|22990.5|23035.5|23020.5|22975.5|22960.5|275
1582796700000|2020-02-27 09:45:00|23008|22993|23013|22998|23033|23018|22965.5|22950.5|555
1582797000000|2020-02-27 09:50:00|23015.5|23000.5|22990.5|22975.5|23025.5|23010.5|22985.5|22970.5|267
1582797300000|2020-02-27 09:55:00|22988|22973|22968|22953|22998|22983|22960.5|22945.5|234
1582797600000|2020-02-27 10:00:00|22975.5|22960.5|23023|23008|23035.5|23020.5|22965.5|22950.5|267
1582797900000|2020-02-27 10:05:00|23025.5|23010.5|23005.5|22990.5|23025.5|23010.5|22965.5|22950.5|223
1582798200000|2020-02-27 10:10:00|23003|22988|23000.5|22985.5|23015.5|23000.5|22980.5|22965.5|333
1582798500000|2020-02-27 10:15:00|23005.5|22990.5|23000.5|22985.5|23005.5|22990.5|22953|22938|343
1582798800000|2020-02-27 10:20:00|23003|22988|22980.5|22965.5|23005.5|22990.5|22960.5|22945.5|273
1582799100000|2020-02-27 10:25:00|22983|22968|22938|22923|22985.5|22970.5|22935.5|22920.5|560
1582799400000|2020-02-27 10:30:00|22935.5|22920.5|22985.5|22970.5|22990.5|22975.5|22933|22918|181
1582799700000|2020-02-27 10:35:00|22990.5|22975.5|23010.5|22995.5|23015.5|23000.5|22988|22973|253
1582800000000|2020-02-27 10:40:00|23015.5|23000.5|23020.5|23005.5|23035.5|23020.5|23000.5|22985.5|147
1582800300000|2020-02-27 10:45:00|23023|23008|22960.5|22945.5|23030.5|23015.5|22955.5|22940.5|405
1582800600000|2020-02-27 10:50:00|22955.5|22940.5|22958|22943|22990.5|22975.5|22950.5|22935.5|422
1582800900000|2020-02-27 10:55:00|22960.5|22945.5|22913|22898|22965.5|22950.5|22905.5|22890.5|440
1582801200000|2020-02-27 11:00:00|22910.5|22895.5|22940.5|22925.5|22953|22938|22910.5|22895.5|287
1582801500000|2020-02-27 11:05:00|22943|22928|22905.5|22890.5|22943|22928|22900.5|22885.5|533
1582801800000|2020-02-27 11:10:00|22903|22888|22898|22883|22925.5|22910.5|22893|22878|251
1582802100000|2020-02-27 11:15:00|22895.5|22880.5|22963|22948|22990.5|22975.5|22890.5|22875.5|552
1582802400000|2020-02-27 11:20:00|22965.5|22950.5|22980.5|22965.5|22988|22973|22955.5|22940.5|285
1582802700000|2020-02-27 11:25:00|22975.5|22960.5|23000.5|22985.5|23013|22998|22975.5|22960.5|1328
1582803000000|2020-02-27 11:30:00|22995.5|22980.5|23015.5|23000.5|23015.5|23000.5|22995.5|22980.5|172
1582803300000|2020-02-27 11:35:00|23020.5|23005.5|23040.5|23025.5|23045.5|23030.5|22970.5|22955.5|1012
1582803600000|2020-02-27 11:40:00|23043|23028|23070.5|23055.5|23070.5|23055.5|23030.5|23015.5|275
1582803900000|2020-02-27 11:45:00|23065.5|23050.5|23075.5|23060.5|23090.5|23075.5|23060.5|23045.5|289
1582804200000|2020-02-27 11:50:00|23070.5|23055.5|23060.5|23045.5|23080.5|23065.5|23055.5|23040.5|227
1582804500000|2020-02-27 11:55:00|23055.5|23040.5|23005.5|22990.5|23055.5|23040.5|23005.5|22990.5|287
1582804800000|2020-02-27 12:00:00|23010.5|22995.5|23023|23008|23035.5|23020.5|22995.5|22980.5|424
1582805100000|2020-02-27 12:05:00|23025.5|23010.5|23010.5|22995.5|23040.5|23025.5|23010.5|22995.5|172
1582805400000|2020-02-27 12:10:00|23008|22993|23020.5|23005.5|23050.5|23035.5|23005.5|22990.5|238
1582805700000|2020-02-27 12:15:00|23025.5|23010.5|23005.5|22990.5|23025.5|23010.5|22985.5|22970.5|199
1582806000000|2020-02-27 12:20:00|23010.5|22995.5|22980.5|22965.5|23020.5|23005.5|22975.5|22960.5|185
1582806300000|2020-02-27 12:25:00|22983|22968|22950.5|22935.5|22990.5|22975.5|22950.5|22935.5|250
1582806600000|2020-02-27 12:30:00|22953|22938|23005.5|22990.5|23040.5|23025.5|22930.5|22915.5|1018
1582806900000|2020-02-27 12:35:00|23008|22993|22948|22933|23008|22993|22935.5|22920.5|291
1582807200000|2020-02-27 12:40:00|22944.4|22929.4|22936.9|22921.9|22946.9|22931.9|22916.9|22901.9|387
1582807500000|2020-02-27 12:45:00|22934.4|22919.4|22941.9|22926.9|22956.9|22941.9|22921.9|22906.9|391
1582807800000|2020-02-27 12:50:00|22946.9|22931.9|22906.9|22891.9|22966.9|22951.9|22896.9|22881.9|462
1582808100000|2020-02-27 12:55:00|22911.9|22896.9|22906.9|22891.9|22916.9|22901.9|22891.9|22876.9|292
1582808400000|2020-02-27 13:00:00|22901.9|22886.9|22921.9|22906.9|22931.9|22916.9|22891.9|22876.9|449
1582808700000|2020-02-27 13:05:00|22926.9|22911.9|22866.9|22851.9|22926.9|22911.9|22861.9|22846.9|545
1582809000000|2020-02-27 13:10:00|22869.4|22854.4|22819.4|22804.4|22879.4|22864.4|22816.9|22801.9|673
1582809300000|2020-02-27 13:15:00|22816.9|22801.9|22791.9|22776.9|22856.9|22841.9|22776.9|22761.9|723
1582809600000|2020-02-27 13:20:00|22801.9|22786.9|22804.4|22789.4|22806.9|22791.9|22766.9|22751.9|875
1582809900000|2020-02-27 13:25:00|22806.9|22791.9|22836.9|22821.9|22851.9|22836.9|22796.9|22781.9|626
1582810200000|2020-02-27 13:30:00|22839.4|22824.4|22811.9|22796.9|22839.4|22824.4|22804.4|22789.4|518
1582810500000|2020-02-27 13:35:00|22814.4|22799.4|22774.4|22759.4|22814.4|22799.4|22761.9|22746.9|428
1582810800000|2020-02-27 13:40:00|22771.9|22756.9|22831.9|22816.9|22831.9|22816.9|22761.9|22746.9|389
1582811100000|2020-02-27 13:45:00|22834.4|22819.4|22776.9|22761.9|22839.4|22824.4|22761.9|22746.9|529
1582811400000|2020-02-27 13:50:00|22774.4|22759.4|22766.9|22751.9|22791.9|22776.9|22761.9|22746.9|401
1582811700000|2020-02-27 13:55:00|22764.4|22749.4|22766.9|22751.9|22786.9|22771.9|22751.9|22736.9|336
1582812000000|2020-02-27 14:00:00|22764.4|22749.4|22761.9|22746.9|22781.9|22766.9|22736.9|22721.9|588
1582812300000|2020-02-27 14:05:00|22756.9|22741.9|22751.9|22736.9|22766.9|22751.9|22731.9|22716.9|337
1582812600000|2020-02-27 14:10:00|22746.9|22731.9|22721.9|22706.9|22766.9|22751.9|22716.9|22701.9|833
1582812900000|2020-02-27 14:15:00|22716.9|22701.9|22751.9|22736.9|22756.9|22741.9|22711.9|22696.9|488
1582813200000|2020-02-27 14:20:00|22754.4|22739.4|22714.4|22699.4|22754.4|22739.4|22711.9|22696.9|301
1582813500000|2020-02-27 14:25:00|22716.9|22701.9|22724.4|22709.4|22741.9|22726.9|22696.9|22681.9|315
1582813800000|2020-02-27 14:30:00|22721.9|22706.9|22706.9|22691.9|22766.9|22751.9|22666.9|22651.9|977
1582814100000|2020-02-27 14:35:00|22704.4|22689.4|22826.9|22811.9|22834.4|22819.4|22681.9|22666.9|1058
1582814400000|2020-02-27 14:40:00|22824.4|22809.4|22711.9|22696.9|22826.9|22811.9|22706.9|22691.9|829
1582814700000|2020-02-27 14:45:00|22706.9|22691.9|22694.4|22679.4|22711.9|22696.9|22661.9|22646.9|1196
1582815000000|2020-02-27 14:50:00|22691.9|22676.9|22736.9|22721.9|22754.4|22739.4|22654.4|22639.4|799
1582815300000|2020-02-27 14:55:00|22734.4|22719.4|22721.9|22706.9|22781.9|22766.9|22701.9|22686.9|1088
1582815600000|2020-02-27 15:00:00|22709.4|22694.4|22654.4|22639.4|22754.4|22739.4|22654.4|22639.4|688
1582815900000|2020-02-27 15:05:00|22656.9|22641.9|22651.9|22636.9|22686.9|22671.9|22641.9|22626.9|761
1582816200000|2020-02-27 15:10:00|22652.5|22637.5|22667.5|22652.5|22687.5|22672.5|22622.5|22607.5|759
1582816500000|2020-02-27 15:15:00|22665|22650|22632.5|22617.5|22677.5|22662.5|22592.5|22577.5|936
1582816800000|2020-02-27 15:20:00|22627.5|22612.5|22582.5|22567.5|22637.5|22622.5|22560|22545|1087
1582817100000|2020-02-27 15:25:00|22585|22570|22547.5|22532.5|22587.5|22572.5|22532.5|22517.5|922
1582817400000|2020-02-27 15:30:00|22545|22530|22487.5|22472.5|22547.5|22532.5|22487.5|22472.5|985
1582817700000|2020-02-27 15:35:00|22490|22475|22607.5|22592.5|22615|22600|22477.5|22462.5|1074
1582818000000|2020-02-27 15:40:00|22605|22590|22657.5|22642.5|22672.5|22657.5|22592.5|22577.5|849
1582818300000|2020-02-27 15:45:00|22660|22645|22752.5|22737.5|22760|22745|22657.5|22642.5|1017
1582818600000|2020-02-27 15:50:00|22742.5|22727.5|22767.5|22752.5|22797.5|22782.5|22737.5|22722.5|808
1582818900000|2020-02-27 15:55:00|22770|22755|22892.5|22877.5|22897.5|22882.5|22752.5|22737.5|1079
1582819200000|2020-02-27 16:00:00|22890|22875|22877.5|22862.5|22907.5|22892.5|22852.5|22837.5|1139
1582819500000|2020-02-27 16:05:00|22872.5|22857.5|22952.5|22937.5|22987.5|22972.5|22862.5|22847.5|1795
1582819800000|2020-02-27 16:10:00|22950|22935|22900|22885|22952.5|22937.5|22872.5|22857.5|1736
1582820100000|2020-02-27 16:15:00|22897.5|22882.5|22937.5|22922.5|22937.5|22922.5|22857.5|22842.5|1193
1582820400000|2020-02-27 16:20:00|22935|22920|22837.5|22822.5|22942.5|22927.5|22837.5|22822.5|964
1582820700000|2020-02-27 16:25:00|22842.5|22827.5|22815|22800|22852.5|22837.5|22797.5|22782.5|1714
1582821000000|2020-02-27 16:30:00|22817.5|22802.5|22822.5|22807.5|22887.5|22872.5|22802.5|22787.5|2350
1582821300000|2020-02-27 16:35:00|22830|22815|22817.5|22802.5|22852.5|22837.5|22802.5|22787.5|1281
1582821600000|2020-02-27 16:40:00|22820|22805|22822.5|22807.5|22862.5|22847.5|22812.5|22797.5|276
1582821900000|2020-02-27 16:45:00|22825|22810|22827.5|22812.5|22850|22835|22797.5|22782.5|1366
1582822200000|2020-02-27 16:50:00|22830|22810|22865|22845|22870|22845|22820|22795|350
1582822500000|2020-02-27 16:55:00|22870|22850|22925|22905|22940|22920|22855|22830|260
1582822800000|2020-02-27 17:00:00|22930|22900|22920|22900|22940|22920|22905|22885|398
1582823100000|2020-02-27 17:05:00|22930|22910|22985|22965|22985|22965|22920|22900|238
1582823400000|2020-02-27 17:10:00|22990|22960|23020|22995|23020|23000|22980|22955|337
1582823700000|2020-02-27 17:15:00|23015|23000|23005|22980|23020|23000|22965|22940|134
1582824000000|2020-02-27 17:20:00|23000|22975|22925|22905|23000|22975|22910|22885|319
1582824300000|2020-02-27 17:25:00|22930|22910|22975|22955|22980|22960|22930|22905|77
1582824600000|2020-02-27 17:30:00|22970|22950|22980|22960|23005|22985|22950|22930|216
1582824900000|2020-02-27 17:35:00|22985|22965|23015|22995|23020|23000|22980|22960|148
1582825200000|2020-02-27 17:40:00|23010|22990|22990|22970|23015|22995|22985|22965|150
1582825500000|2020-02-27 17:45:00|22995|22965|23020|23000|23025|23005|22975|22955|122
1582825800000|2020-02-27 17:50:00|23025|23005|23015|22995|23040|23020|23005|22985|198
1582826100000|2020-02-27 17:55:00|23010|22990|22960|22940|23020|23000|22960|22940|107
1582826400000|2020-02-27 18:00:00|22955|22935|22980|22960|22995|22970|22935|22915|140
1582826700000|2020-02-27 18:05:00|22970|22950|22975|22955|22985|22965|22950|22930|165
1582827000000|2020-02-27 18:10:00|22970|22950|22990|22970|23000|22980|22970|22950|62
1582827300000|2020-02-27 18:15:00|22995|22965|22965|22940|22995|22970|22950|22930|48
1582827600000|2020-02-27 18:20:00|22960|22945|22950|22930|22980|22960|22940|22915|79
1582827900000|2020-02-27 18:25:00|22955|22925|22920|22895|22980|22955|22915|22895|86
1582828200000|2020-02-27 18:30:00|22915|22890|22895|22870|22930|22910|22890|22865|74
1582828500000|2020-02-27 18:35:00|22890|22865|22870|22845|22895|22875|22850|22825|108
1582828800000|2020-02-27 18:40:00|22865|22850|22775|22750|22890|22870|22745|22725|325
1582829100000|2020-02-27 18:45:00|22770|22755|22805|22785|22835|22810|22760|22735|133
1582829400000|2020-02-27 18:50:00|22800|22780|22840|22820|22860|22835|22755|22735|139
1582829700000|2020-02-27 18:55:00|22845|22815|22750|22730|22845|22820|22745|22725|168
1582830000000|2020-02-27 19:00:00|22755|22725|22750|22730|22775|22755|22715|22690|246
1582830300000|2020-02-27 19:05:00|22755|22725|22705|22680|22770|22750|22700|22675|82
1582830600000|2020-02-27 19:10:00|22700|22675|22739|22711|22740|22715|22690|22665|104
1582830900000|2020-02-27 19:15:00|22735|22710|22700|22675|22755|22730|22695|22670|73
1582831200000|2020-02-27 19:20:00|22705|22680|22735|22710|22740|22720|22695|22675|39
1582831500000|2020-02-27 19:25:00|22740|22715|22770|22755|22780|22755|22725|22705|90
1582831800000|2020-02-27 19:30:00|22767.5|22752.5|22735|22720|22767.5|22752.5|22717.5|22702.5|29
1582832100000|2020-02-27 19:35:00|22730|22715|22742.5|22727.5|22760|22745|22730|22715|16
1582832400000|2020-02-27 19:40:00|22745|22730|22755|22740|22770|22755|22730|22715|16
1582832700000|2020-02-27 19:45:00|22752.5|22737.5|22725|22710|22752.5|22737.5|22717.5|22702.5|11
1582833000000|2020-02-27 19:50:00|22727.5|22712.5|22720|22705|22740|22725|22720|22705|16
1582833300000|2020-02-27 19:55:00|22717.5|22702.5|22687.5|22672.5|22722.5|22707.5|22682.5|22667.5|46
1582833600000|2020-02-27 20:00:00|22690|22675|22642.5|22627.5|22697.5|22682.5|22625|22610|126
1582833900000|2020-02-27 20:05:00|22637.5|22622.5|22692.5|22677.5|22695|22680|22630|22615|108
1582834200000|2020-02-27 20:10:00|22690|22675|22680|22665|22745|22730|22677.5|22662.5|112
1582834500000|2020-02-27 20:15:00|22677.5|22662.5|22642.5|22627.5|22677.5|22662.5|22637.5|22622.5|18
1582834800000|2020-02-27 20:20:00|22645|22630|22630|22615|22647.5|22632.5|22625|22610|23
1582835100000|2020-02-27 20:25:00|22632.5|22617.5|22622.5|22607.5|22637.5|22622.5|22622.5|22607.5|25
1582835400000|2020-02-27 20:30:00|22625|22610|22595|22580|22625|22610|22572.5|22557.5|71
1582835700000|2020-02-27 20:35:00|22590|22575|22532.5|22517.5|22592.5|22577.5|22527.5|22512.5|78
1582836000000|2020-02-27 20:40:00|22527.5|22512.5|22492.5|22477.5|22537.5|22522.5|22492.5|22477.5|64
1582836300000|2020-02-27 20:45:00|22490|22475|22500|22485|22517.5|22502.5|22477.5|22462.5|86
1582836600000|2020-02-27 20:50:00|22497.5|22482.5|22350|22335|22497.5|22482.5|22332.5|22317.5|188
1582836900000|2020-02-27 20:55:00|22347.5|22332.5|22335|22320|22367.5|22352.5|22332.5|22317.5|70
1582837200000|2020-02-27 21:00:00|22340.2|22300.2|22331.1|22291.1|22432.5|22392.5|22306.1|22266.1|0
1582837500000|2020-02-27 21:05:00|22331.2|22291.2|22312.5|22272.5|22370.3|22330.3|22242.6|22202.6|0
1582837800000|2020-02-27 21:10:00|22312.4|22272.4|22215.5|22175.5|22312.4|22272.4|22197.8|22157.8|0
1582838100000|2020-02-27 21:15:00|22221.4|22181.4|22239.4|22199.4|22244.4|22204.4|22221.4|22181.4|0
1582838400000|2020-02-27 21:20:00|22238.8|22198.8|22291.9|22251.9|22291.9|22251.9|22237|22197|0
1582838700000|2020-02-27 21:25:00|22290.7|22250.7|22338.8|22298.8|22345.3|22305.3|22290.1|22250.1|0
1582839000000|2020-02-27 21:30:00|22353.1|22313.1|22306.7|22266.7|22390.6|22350.6|22288.4|22248.4|0
1582839300000|2020-02-27 21:35:00|22306.5|22266.5|22304|22264|22312|22272|22286.3|22246.3|0
1582839600000|2020-02-27 21:40:00|22304.2|22264.2|22349.5|22309.5|22349.5|22309.5|22304|22264|0
1582839900000|2020-02-27 21:45:00|22349.6|22309.6|22276.4|22236.4|22350.8|22310.8|22271.8|22231.8|0
1582840200000|2020-02-27 21:50:00|22278.2|22238.2|22257.3|22217.3|22282.3|22242.3|22254|22214|0
1582840500000|2020-02-27 21:55:00|22257.2|22217.2|22224.6|22184.6|22271.5|22231.5|22200.2|22160.2|0
1582840800000|2020-02-27 22:00:00|22223.4|22183.4|22231.4|22191.4|22233.9|22193.9|22211.8|22171.8|0
1582841100000|2020-02-27 22:05:00|22230.2|22190.2|22237.2|22197.2|22238.6|22198.6|22230.2|22190.2|0
1582841400000|2020-02-27 22:10:00|22234.8|22194.8|22252|22212|22253.8|22213.8|22228.9|22188.9|0
1582841700000|2020-02-27 22:15:00|22251.4|22211.4|22256|22216|22256|22216|22249|22209|0
1582842000000|2020-02-27 22:20:00|22253.6|22213.6|22282.2|22242.2|22284.6|22244.6|22250|22210|0
1582842300000|2020-02-27 22:25:00|22288.2|22248.2|22279.9|22239.9|22294.1|22254.1|22279.9|22239.9|0
1582842600000|2020-02-27 22:30:00|22280.5|22240.5|22277.5|22237.5|22280.5|22240.5|22276.3|22236.3|0
1582842900000|2020-02-27 22:35:00|22276.3|22236.3|22276.4|22236.4|22280.5|22240.5|22274.5|22234.5|0
1582843200000|2020-02-27 22:40:00|22273.4|22233.4|22255.7|22215.7|22273.4|22233.4|22255.1|22215.1|0
1582843500000|2020-02-27 22:45:00|22252.7|22212.7|22245.3|22205.3|22252.7|22212.7|22245.3|22205.3|0
1582843800000|2020-02-27 22:50:00|22244.1|22204.1|22250|22210|22250.6|22210.6|22244.1|22204.1|0
1582844100000|2020-02-27 22:55:00|22250.6|22210.6|22258.6|22218.6|22260.3|22220.3|22250.6|22210.6|0
1582844400000|2020-02-27 23:00:00|22259|22219|22248.9|22208.9|22299.8|22259.8|22157.7|22117.7|0
1582844700000|2020-02-27 23:05:00|22248.8|22208.8|22200.8|22160.8|22305.9|22265.9|22200.4|22160.4|0
1582845000000|2020-02-27 23:10:00|22200.6|22160.6|22304.5|22264.5|22307.8|22267.8|22193.1|22153.1|0
1582845300000|2020-02-27 23:15:00|22304.4|22264.4|22338.5|22298.5|22346.7|22306.7|22265.6|22225.6|0
1582845600000|2020-02-27 23:20:00|22338.9|22298.9|22370.7|22330.7|22377.2|22337.2|22332|22292|0
1582845900000|2020-02-27 23:25:00|22370.8|22330.8|22397.8|22357.8|22443.2|22403.2|22370.7|22330.7|0
1582846200000|2020-02-27 23:30:00|22398|22358|22365.7|22325.7|22405.4|22365.4|22361.6|22321.6|0
1582846500000|2020-02-27 23:35:00|22365.8|22325.8|22317.4|22277.4|22388|22348|22298.3|22258.3|0
1582846800000|2020-02-27 23:40:00|22318|22278|22370.6|22330.6|22379.9|22339.9|22317.9|22277.9|0
1582847100000|2020-02-27 23:45:00|22370.5|22330.5|22375.6|22335.6|22408.4|22368.4|22369.8|22329.8|0
1582847400000|2020-02-27 23:50:00|22376.9|22336.9|22374.5|22334.5|22387.4|22347.4|22357.2|22317.2|0
1582847700000|2020-02-27 23:55:00|22374.4|22334.4|22405.6|22365.6|22408.9|22368.9|22367.9|22327.9|0
1582848000000|2020-02-28 00:00:00|22405.7|22365.7|22396.7|22356.7|22446.2|22406.2|22390.2|22350.2|0
1582848300000|2020-02-28 00:05:00|22396.6|22356.6|22365.9|22325.9|22430.1|22390.1|22365.9|22325.9|0
1582848600000|2020-02-28 00:10:00|22366|22326|22364.3|22324.3|22388.1|22348.1|22346.3|22306.3|0
1582848900000|2020-02-28 00:15:00|22364.1|22324.1|22322.4|22282.4|22368.5|22328.5|22315.5|22275.5|0
1582849200000|2020-02-28 00:20:00|22322.5|22282.5|22359.9|22319.9|22369.9|22329.9|22309.1|22269.1|0
1582849500000|2020-02-28 00:25:00|22359.8|22319.8|22353.6|22313.6|22366.8|22326.8|22327.3|22287.3|0
1582849800000|2020-02-28 00:30:00|22353.4|22313.4|22412.6|22372.6|22412.8|22372.8|22340|22300|0
1582850100000|2020-02-28 00:35:00|22412.7|22372.7|22394.2|22354.2|22426|22386|22387.3|22347.3|0
1582850400000|2020-02-28 00:40:00|22394.3|22354.3|22432.7|22392.7|22432.7|22392.7|22387.6|22347.6|0
1582850700000|2020-02-28 00:45:00|22432.6|22392.6|22400.5|22360.5|22439.4|22399.4|22390.6|22350.6|0
1582851000000|2020-02-28 00:50:00|22400.4|22360.4|22368.3|22328.3|22407.2|22367.2|22368.2|22328.2|0
1582851300000|2020-02-28 00:55:00|22368.2|22328.2|22426.1|22386.1|22426.1|22386.1|22361.9|22321.9|0
1582851600000|2020-02-28 01:00:00|22428.4|22388.4|22433.6|22393.6|22458.3|22418.3|22425.8|22385.8|0
1582851900000|2020-02-28 01:05:00|22433.7|22393.7|22409.9|22369.9|22440.1|22400.1|22394.2|22354.2|0
1582852200000|2020-02-28 01:10:00|22413.7|22373.7|22375.5|22335.5|22420.8|22380.8|22375.4|22335.4|0
1582852500000|2020-02-28 01:15:00|22375.6|22335.6|22395.8|22355.8|22398|22358|22363.3|22323.3|0
1582852800000|2020-02-28 01:20:00|22395.9|22355.9|22362.5|22322.5|22396.1|22356.1|22356.9|22316.9|0
1582853100000|2020-02-28 01:25:00|22362.4|22322.4|22343.3|22303.3|22369|22329|22314.9|22274.9|0
1582853400000|2020-02-28 01:30:00|22343.2|22303.2|22364.9|22324.9|22376.4|22336.4|22336.4|22296.4|0
1582853700000|2020-02-28 01:35:00|22364.8|22324.8|22398.1|22358.1|22398.1|22358.1|22358.3|22318.3|0
1582854000000|2020-02-28 01:40:00|22398.2|22358.2|22372|22332|22398.2|22358.2|22365.4|22325.4|0
1582854300000|2020-02-28 01:45:00|22371.9|22331.9|22411.8|22371.8|22411.8|22371.8|22371.9|22331.9|0
1582854600000|2020-02-28 01:50:00|22411.7|22371.7|22392.1|22352.1|22418.3|22378.3|22379.2|22339.2|0
1582854900000|2020-02-28 01:55:00|22392|22352|22431|22391|22437.9|22397.9|22388.8|22348.8|0
1582855200000|2020-02-28 02:00:00|22430.8|22390.8|22415.5|22375.5|22443.7|22403.7|22415.5|22375.5|0
1582855500000|2020-02-28 02:05:00|22411.6|22371.6|22424.7|22384.7|22431.1|22391.1|22405.1|22365.1|0
1582855800000|2020-02-28 02:10:00|22424.6|22384.6|22471|22431|22477.3|22437.3|22418.5|22378.5|0
1582856100000|2020-02-28 02:15:00|22471.1|22431.1|22459.8|22419.8|22490.8|22450.8|22459.6|22419.6|0
1582856400000|2020-02-28 02:20:00|22459.9|22419.9|22465.8|22425.8|22479.5|22439.5|22453|22413|0
1582856700000|2020-02-28 02:25:00|22465.7|22425.7|22427|22387|22465.7|22425.7|22420.3|22380.3|0
1582857000000|2020-02-28 02:30:00|22426.9|22386.9|22374.6|22334.6|22433.3|22393.3|22334.7|22294.7|0
1582857300000|2020-02-28 02:35:00|22374.5|22334.5|22381.1|22341.1|22387.8|22347.8|22355.1|22315.1|0
1582857600000|2020-02-28 02:40:00|22381.2|22341.2|22394.4|22354.4|22400.6|22360.6|22368.1|22328.1|0
1582857900000|2020-02-28 02:45:00|22394.3|22354.3|22374.9|22334.9|22394.4|22354.4|22355.3|22315.3|0
1582858200000|2020-02-28 02:50:00|22374.8|22334.8|22354.6|22314.6|22381.4|22341.4|22347.7|22307.7|0
1582858500000|2020-02-28 02:55:00|22354.5|22314.5|22321.9|22281.9|22354.7|22314.7|22321.4|22281.4|0
1582858800000|2020-02-28 03:00:00|22322|22282|22314.7|22274.7|22341.4|22301.4|22314.6|22274.6|0
1582859100000|2020-02-28 03:05:00|22314.8|22274.8|22276.1|22236.1|22321.1|22281.1|22256.6|22216.6|0
1582859400000|2020-02-28 03:10:00|22275.9|22235.9|22253.5|22213.5|22287.1|22247.1|22240.7|22200.7|0
1582859700000|2020-02-28 03:15:00|22252.4|22212.4|22241|22201|22260.5|22220.5|22240.2|22200.2|0
1582860000000|2020-02-28 03:20:00|22241.1|22201.1|22177|22137|22241.1|22201.1|22170.6|22130.6|0
1582860300000|2020-02-28 03:25:00|22177.1|22137.1|22134|22094|22177.2|22137.2|22121.5|22081.5|0
1582860600000|2020-02-28 03:30:00|22131.7|22091.7|22095|22055|22134.3|22094.3|22029.6|21989.6|0
1582860900000|2020-02-28 03:35:00|22095.1|22055.1|22168.3|22128.3|22180.7|22140.7|22065|22025|0
1582861200000|2020-02-28 03:40:00|22168.4|22128.4|22110.3|22070.3|22168.4|22128.4|22103.5|22063.5|0
1582861500000|2020-02-28 03:45:00|22108|22068|22143.1|22103.1|22155.7|22115.7|22103.7|22063.7|0
1582861800000|2020-02-28 03:50:00|22143|22103|22187.7|22147.7|22213.1|22173.1|22142.6|22102.6|0
1582862100000|2020-02-28 03:55:00|22187.6|22147.6|22216.5|22176.5|22216.7|22176.7|22174.7|22134.7|0
1582862400000|2020-02-28 04:00:00|22216.3|22176.3|22170.8|22130.8|22249.4|22209.4|22170.7|22130.7|0
1582862700000|2020-02-28 04:05:00|22171|22131|22156.6|22116.6|22190.5|22150.5|22130.5|22090.5|0
1582863000000|2020-02-28 04:10:00|22156.7|22116.7|22150.7|22110.7|22215.3|22175.3|22150.3|22110.3|0
1582863300000|2020-02-28 04:15:00|22150.9|22110.9|22170.3|22130.3|22183|22143|22131.2|22091.2|0
1582863600000|2020-02-28 04:20:00|22170.2|22130.2|22150.6|22110.6|22170.3|22130.3|22137.6|22097.6|0
1582863900000|2020-02-28 04:25:00|22150.7|22110.7|22169.1|22129.1|22169.1|22129.1|22123.8|22083.8|0
1582864200000|2020-02-28 04:30:00|22168.9|22128.9|22169.3|22129.3|22188.6|22148.6|22149.6|22109.6|0
1582864500000|2020-02-28 04:35:00|22171.7|22131.7|22153|22113|22182.2|22142.2|22149.8|22109.8|0
1582864800000|2020-02-28 04:40:00|22151.9|22111.9|22116.7|22076.7|22151.9|22111.9|22103.1|22063.1|0
1582865100000|2020-02-28 04:45:00|22116.6|22076.6|22136|22096|22142.3|22102.3|22110.2|22070.2|0
1582865400000|2020-02-28 04:50:00|22135.8|22095.8|22141.7|22101.7|22148.4|22108.4|22116.6|22076.6|0
1582865700000|2020-02-28 04:55:00|22141.6|22101.6|22121.7|22081.7|22141.6|22101.6|22101.9|22061.9|0
1582866000000|2020-02-28 05:00:00|22121.8|22081.8|22063.4|22023.4|22121.8|22081.8|22056.9|22016.9|0
1582866300000|2020-02-28 05:05:00|22062.5|22022.5|22021.3|21981.3|22072.9|22032.9|22001.2|21961.2|0
1582866600000|2020-02-28 05:10:00|22021.1|21981.1|22048.1|22008.1|22073.7|22033.7|21991.1|21951.1|0
1582866900000|2020-02-28 05:15:00|22048|22008|22021.7|21981.7|22067.6|22027.6|22008.5|21968.5|0
1582867200000|2020-02-28 05:20:00|22021.5|21981.5|21986.6|21946.6|22021.5|21981.5|21966.6|21926.6|0
1582867500000|2020-02-28 05:25:00|21986.4|21946.4|21975|21935|21999.5|21959.5|21965.3|21925.3|0
1582867800000|2020-02-28 05:30:00|21976.2|21936.2|22033.7|21993.7|22073.3|22033.3|21976.2|21936.2|0
1582868100000|2020-02-28 05:35:00|22033.6|21993.6|21991.9|21951.9|22046.8|22006.8|21986|21946|0
1582868400000|2020-02-28 05:40:00|21991.8|21951.8|21978.1|21938.1|21998.6|21958.6|21959.1|21919.1|0
1582868700000|2020-02-28 05:45:00|21978|21938|21933.7|21893.7|21991.5|21951.5|21933.2|21893.2|0
1582869000000|2020-02-28 05:50:00|21936|21896|21938.9|21898.9|21978.1|21938.1|21936|21896|0
1582869300000|2020-02-28 05:55:00|21937.8|21897.8|21954.9|21914.9|21967.2|21927.2|21912.8|21872.8|0
1582869600000|2020-02-28 06:00:00|21954.8|21914.8|21968.2|21928.2|22000.8|21960.8|21938|21898|0
1582869900000|2020-02-28 06:05:00|21968.1|21928.1|21901.7|21861.7|21975.1|21935.1|21901.7|21861.7|0
1582870200000|2020-02-28 06:10:00|21901.8|21861.8|21903.4|21863.4|21917.2|21877.2|21873.2|21833.2|0
1582870500000|2020-02-28 06:15:00|21901.1|21861.1|21930.2|21890.2|21959.1|21919.1|21897.2|21857.2|0
1582870800000|2020-02-28 06:20:00|21927.8|21887.8|21887.9|21847.9|21930.4|21890.4|21884.7|21844.7|0
1582871100000|2020-02-28 06:25:00|21887.8|21847.8|21860|21820|21892.6|21852.6|21851.6|21811.6|0
1582871400000|2020-02-28 06:30:00|21860.1|21820.1|21873|21833|21888|21848|21841.2|21801.2|0
1582871700000|2020-02-28 06:35:00|21872.9|21832.9|21846.4|21806.4|21873|21833|21832.7|21792.7|0
1582872000000|2020-02-28 06:40:00|21846.5|21806.5|21853.8|21813.8|21858.7|21818.7|21807.1|21767.1|0
1582872300000|2020-02-28 06:45:00|21853.9|21813.9|21859.5|21819.5|21879.2|21839.2|21817.8|21777.8|0
1582872600000|2020-02-28 06:50:00|21859.4|21819.4|21878.3|21838.3|21884.9|21844.9|21833.7|21793.7|0
1582872900000|2020-02-28 06:55:00|21878.4|21838.4|21922.9|21882.9|21922.9|21882.9|21859.7|21819.7|0
1582873200000|2020-02-28 07:00:00|21912.5|21872.5|22227.5|22212.5|22227.5|22212.5|21895.1|21855.1|0
1582873800000|2020-02-28 07:10:00|21857.4|21817.4|21878.9|21838.9|21878.9|21838.9|21857.3|21817.3|0
1582874100000|2020-02-28 07:15:00|21882.8|21842.8|21940|21925|22043.8|22003.8|21876.5|21836.5|36
1582874400000|2020-02-28 07:20:00|21942.5|21927.5|21992.5|21977.5|22000|21985|21937.5|21922.5|150
1582874700000|2020-02-28 07:25:00|22005|21990|22060|22045|22080|22065|21950|21935|226
1582875000000|2020-02-28 07:30:00|22065|22050|22120|22105|22190|22175|22065|22050|446
1582875300000|2020-02-28 07:35:00|22122.5|22107.5|22060|22045|22147.5|22132.5|22037.5|22022.5|238
1582875600000|2020-02-28 07:40:00|22062.5|22047.5|21982.5|21967.5|22085|22070|21982.5|21967.5|176
1582875900000|2020-02-28 07:45:00|21985|21970|22022.5|22007.5|22052.5|22037.5|21972.5|21957.5|106
1582876200000|2020-02-28 07:50:00|22020|22005|22147.5|22132.5|22177.5|22162.5|22015|22000|244
1582876500000|2020-02-28 07:55:00|22145|22130|22145|22130|22177.5|22162.5|22102.5|22087.5|440
1582876800000|2020-02-28 08:00:00|22142.5|22127.5|22167.5|22152.5|22167.5|22152.5|22040|22025|1175
1582877100000|2020-02-28 08:05:00|22162.5|22147.5|22152.5|22137.5|22212.5|22197.5|22062.5|22047.5|2117
1582877400000|2020-02-28 08:10:00|22150|22135|22162.5|22147.5|22232.5|22217.5|22122.5|22107.5|1758
1582877700000|2020-02-28 08:15:00|22152.5|22137.5|22297.5|22282.5|22307.5|22292.5|22130|22115|2158
1582878000000|2020-02-28 08:20:00|22300|22285|22290|22275|22342.5|22327.5|22230|22215|1338
1582878300000|2020-02-28 08:25:00|22277.5|22262.5|22202.5|22187.5|22282.5|22267.5|22182.5|22167.5|1068
1582878600000|2020-02-28 08:30:00|22205|22190|22110|22095|22227.5|22212.5|22110|22095|1369
1582878900000|2020-02-28 08:35:00|22107.5|22092.5|22132.5|22117.5|22212.5|22197.5|22080|22065|1128
1582879200000|2020-02-28 08:40:00|22133.9|22118.9|22156.4|22141.4|22236.4|22221.4|22126.4|22111.4|1112
1582879500000|2020-02-28 08:45:00|22153.9|22138.9|22133.9|22118.9|22176.4|22161.4|22113.9|22098.9|698
1582879800000|2020-02-28 08:50:00|22131.4|22116.4|22123.9|22108.9|22166.4|22151.4|22108.9|22093.9|562
1582880100000|2020-02-28 08:55:00|22121.4|22106.4|22146.4|22131.4|22181.4|22166.4|22108.9|22093.9|615
1582880400000|2020-02-28 09:00:00|22151.4|22136.4|22101.4|22086.4|22151.4|22136.4|22073.9|22058.9|687
1582880700000|2020-02-28 09:05:00|22098.9|22083.9|22056.4|22041.4|22166.4|22151.4|22056.4|22041.4|538
1582881000000|2020-02-28 09:10:00|22061.4|22046.4|21993.9|21978.9|22083.9|22068.9|21983.9|21968.9|1194
1582881300000|2020-02-28 09:15:00|21996.4|21981.4|22046.4|22031.4|22096.4|22081.4|21991.4|21976.4|1004
1582881600000|2020-02-28 09:20:00|22043.9|22028.9|21988.9|21973.9|22056.4|22041.4|21968.9|21953.9|918
1582881900000|2020-02-28 09:25:00|21986.4|21971.4|21928.9|21913.9|21986.4|21971.4|21926.4|21911.4|1279
1582882200000|2020-02-28 09:30:00|21931.4|21916.4|21973.9|21958.9|21996.4|21981.4|21918.9|21903.9|837
1582882500000|2020-02-28 09:35:00|21971.4|21956.4|22008.9|21993.9|22011.4|21996.4|21918.9|21903.9|562
1582882800000|2020-02-28 09:40:00|22006.4|21991.4|22058.9|22043.9|22103.9|22088.9|21993.9|21978.9|857
1582883100000|2020-02-28 09:45:00|22056.4|22041.4|22101.4|22086.4|22146.4|22131.4|22041.4|22026.4|1321
1582883400000|2020-02-28 09:50:00|22103.9|22088.9|22013.9|21998.9|22103.9|22088.9|21991.4|21976.4|786
1582883700000|2020-02-28 09:55:00|22008.9|21993.9|22068.9|22053.9|22091.4|22076.4|22008.9|21993.9|802
1582884000000|2020-02-28 10:00:00|22071.4|22056.4|22061.4|22046.4|22096.4|22081.4|22023.9|22008.9|546
1582884300000|2020-02-28 10:05:00|22063.9|22048.9|22046.4|22031.4|22093.9|22078.9|22023.9|22008.9|443
1582884600000|2020-02-28 10:10:00|22043.9|22028.9|22043.9|22028.9|22068.9|22053.9|22013.9|21998.9|444
1582884900000|2020-02-28 10:15:00|22046.4|22031.4|22076.4|22061.4|22088.9|22073.9|22003.9|21988.9|523
1582885200000|2020-02-28 10:20:00|22073.9|22058.9|22148.9|22133.9|22163.9|22148.9|22053.9|22038.9|547
1582885500000|2020-02-28 10:25:00|22146.4|22131.4|22173.9|22158.9|22203.9|22188.9|22138.9|22123.9|993
1582885800000|2020-02-28 10:30:00|22183.9|22168.9|22108.9|22093.9|22183.9|22168.9|22103.9|22088.9|398
1582886100000|2020-02-28 10:35:00|22103.9|22088.9|22136.4|22121.4|22138.9|22123.9|22098.9|22083.9|423
1582886400000|2020-02-28 10:40:00|22133.9|22118.9|22158.9|22143.9|22163.9|22148.9|22103.9|22088.9|367
1582886700000|2020-02-28 10:45:00|22161.4|22146.4|22136.4|22121.4|22173.9|22158.9|22121.4|22106.4|305
1582887000000|2020-02-28 10:50:00|22138.9|22123.9|22171.4|22156.4|22193.9|22178.9|22123.9|22108.9|529
1582887300000|2020-02-28 10:55:00|22168.9|22153.9|22173.9|22158.9|22188.9|22173.9|22153.9|22138.9|564
1582887600000|2020-02-28 11:00:00|22176.4|22161.4|22213.9|22198.9|22223.9|22208.9|22163.9|22148.9|471
1582887900000|2020-02-28 11:05:00|22211.4|22196.4|22246.4|22231.4|22253.9|22238.9|22183.9|22168.9|291
1582888200000|2020-02-28 11:10:00|22243.9|22228.9|22263.9|22248.9|22346.4|22331.4|22241.4|22226.4|876
1582888500000|2020-02-28 11:15:00|22261.4|22246.4|22233.9|22218.9|22273.9|22258.9|22208.9|22193.9|504
1582888800000|2020-02-28 11:20:00|22236.4|22221.4|22278.9|22263.9|22283.9|22268.9|22223.9|22208.9|271
1582889100000|2020-02-28 11:25:00|22281.4|22266.4|22256.4|22241.4|22333.9|22318.9|22256.4|22241.4|486
1582889400000|2020-02-28 11:30:00|22258.9|22243.9|22296.4|22281.4|22321.4|22306.4|22248.9|22233.9|529
1582889700000|2020-02-28 11:35:00|22301.4|22286.4|22283.9|22268.9|22318.9|22303.9|22263.9|22248.9|320
1582890000000|2020-02-28 11:40:00|22288.9|22273.9|22221.4|22206.4|22303.9|22288.9|22211.4|22196.4|307
1582890300000|2020-02-28 11:45:00|22218.9|22203.9|22183.9|22168.9|22243.9|22228.9|22181.4|22166.4|248
1582890600000|2020-02-28 11:50:00|22178.9|22163.9|22226.4|22211.4|22243.9|22228.9|22168.9|22153.9|451
1582890900000|2020-02-28 11:55:00|22228.9|22213.9|22128.9|22113.9|22241.4|22226.4|22121.4|22106.4|348
1582891200000|2020-02-28 12:00:00|22126.4|22111.4|22098.9|22083.9|22153.9|22138.9|22088.9|22073.9|404
1582891500000|2020-02-28 12:05:00|22101.4|22086.4|22101.4|22086.4|22128.9|22113.9|22078.9|22063.9|461
1582891800000|2020-02-28 12:10:00|22103.9|22088.9|22141.4|22126.4|22158.9|22143.9|22083.9|22068.9|226
1582892100000|2020-02-28 12:15:00|22143.9|22128.9|22168.9|22153.9|22173.9|22158.9|22113.9|22098.9|209
1582892400000|2020-02-28 12:20:00|22171.4|22156.4|22246.4|22231.4|22246.4|22231.4|22171.4|22156.4|290
1582892700000|2020-02-28 12:25:00|22248.9|22233.9|22243.9|22228.9|22251.4|22236.4|22211.4|22196.4|283
1582893000000|2020-02-28 12:30:00|22241.4|22226.4|22208.9|22193.9|22268.9|22253.9|22196.4|22181.4|401
1582893300000|2020-02-28 12:35:00|22206.4|22191.4|22238.9|22223.9|22246.4|22231.4|22183.9|22168.9|284
1582893600000|2020-02-28 12:40:00|22240.9|22225.9|22255.9|22240.9|22260.9|22245.9|22223.4|22208.4|216
1582893900000|2020-02-28 12:45:00|22260.9|22245.9|22278.4|22263.4|22300.9|22285.9|22228.4|22213.4|460
1582894200000|2020-02-28 12:50:00|22275.9|22260.9|22215.9|22200.9|22278.4|22263.4|22185.9|22170.9|422
1582894500000|2020-02-28 12:55:00|22213.4|22198.4|22190.9|22175.9|22213.4|22198.4|22170.9|22155.9|345
1582894800000|2020-02-28 13:00:00|22185.9|22170.9|22175.9|22160.9|22225.9|22210.9|22160.9|22145.9|470
1582895100000|2020-02-28 13:05:00|22173.4|22158.4|22205.9|22190.9|22210.9|22195.9|22148.4|22133.4|367
1582895400000|2020-02-28 13:10:00|22203.4|22188.4|22218.4|22203.4|22225.9|22210.9|22180.9|22165.9|355
1582895700000|2020-02-28 13:15:00|22215.9|22200.9|22118.4|22103.4|22220.9|22205.9|22110.9|22095.9|783
1582896000000|2020-02-28 13:20:00|22115.9|22100.9|22140.9|22125.9|22168.4|22153.4|22108.4|22093.4|344
1582896300000|2020-02-28 13:25:00|22138.4|22123.4|22115.9|22100.9|22140.9|22125.9|22090.9|22075.9|330
1582896600000|2020-02-28 13:30:00|22113.4|22098.4|22098.4|22083.4|22145.9|22130.9|22068.4|22053.4|487
1582896900000|2020-02-28 13:35:00|22095.9|22080.9|22060.9|22045.9|22115.9|22100.9|22055.9|22040.9|728
1582897200000|2020-02-28 13:40:00|22058.4|22043.4|22055.9|22040.9|22070.9|22055.9|22020.9|22005.9|432
1582897500000|2020-02-28 13:45:00|22053.4|22038.4|22000.9|21985.9|22075.9|22060.9|21990.9|21975.9|735
1582897800000|2020-02-28 13:50:00|21995.9|21980.9|21973.4|21958.4|22020.9|22005.9|21968.4|21953.4|524
1582898100000|2020-02-28 13:55:00|21970.9|21955.9|21945.9|21930.9|22000.9|21985.9|21940.9|21925.9|647
1582898400000|2020-02-28 14:00:00|21943.4|21928.4|21955.9|21940.9|21980.9|21965.9|21940.9|21925.9|511
1582898700000|2020-02-28 14:05:00|21953.4|21938.4|21938.4|21923.4|21998.4|21983.4|21930.9|21915.9|559
1582899000000|2020-02-28 14:10:00|21935.9|21920.9|21910.9|21895.9|21965.9|21950.9|21895.9|21880.9|720
1582899300000|2020-02-28 14:15:00|21913.4|21898.4|21888.4|21873.4|21923.4|21908.4|21885.9|21870.9|592
1582899600000|2020-02-28 14:20:00|21885.9|21870.9|21930.9|21915.9|21940.9|21925.9|21875.9|21860.9|555
1582899900000|2020-02-28 14:25:00|21928.4|21913.4|21935.9|21920.9|21935.9|21920.9|21885.9|21870.9|373
1582900200000|2020-02-28 14:30:00|21948.4|21933.4|22018.4|22003.4|22055.9|22040.9|21920.9|21905.9|1862
1582900500000|2020-02-28 14:35:00|22015.9|22000.9|22038.4|22023.4|22085.9|22070.9|22000.9|21985.9|1265
1582900800000|2020-02-28 14:40:00|22035.9|22020.9|21970.9|21955.9|22070.9|22055.9|21960.9|21945.9|974
1582901100000|2020-02-28 14:45:00|21963.4|21948.4|21898.4|21883.4|21975.9|21960.9|21895.9|21880.9|1327
1582901400000|2020-02-28 14:50:00|21895.9|21880.9|21835.9|21820.9|21915.9|21900.9|21835.9|21820.9|843
1582901700000|2020-02-28 14:55:00|21830.9|21815.9|21823.4|21808.4|21838.4|21823.4|21725.9|21710.9|1066
1582902000000|2020-02-28 15:00:00|21818.4|21803.4|21755.9|21740.9|21818.4|21803.4|21733.4|21718.4|783
1582902300000|2020-02-28 15:05:00|21758.4|21743.4|21835.9|21820.9|21870.9|21855.9|21755.9|21740.9|844
1582902600000|2020-02-28 15:10:00|21840.6|21825.6|21813.1|21798.1|21840.6|21825.6|21760.6|21745.6|668
1582902900000|2020-02-28 15:15:00|21815.6|21800.6|21835.6|21820.6|21915.6|21900.6|21785.6|21770.6|952
1582903200000|2020-02-28 15:20:00|21838.1|21823.1|21790.6|21775.6|21855.6|21840.6|21775.6|21760.6|805
1582903500000|2020-02-28 15:25:00|21793.1|21778.1|21713.1|21698.1|21855.6|21840.6|21705.6|21690.6|1230
1582903800000|2020-02-28 15:30:00|21715.6|21700.6|21783.1|21768.1|21790.6|21775.6|21705.6|21690.6|777
1582904100000|2020-02-28 15:35:00|21785.6|21770.6|21793.1|21778.1|21858.1|21843.1|21770.6|21755.6|1077
1582904400000|2020-02-28 15:40:00|21795.6|21780.6|21775.6|21760.6|21825.6|21810.6|21735.6|21720.6|2245
1582904700000|2020-02-28 15:45:00|21770.6|21755.6|21775.6|21760.6|21830.6|21815.6|21740.6|21725.6|720
1582905000000|2020-02-28 15:50:00|21773.1|21758.1|21915.6|21900.6|21930.6|21915.6|21770.6|21755.6|926
1582905300000|2020-02-28 15:55:00|21923.1|21908.1|21875.6|21860.6|21925.6|21910.6|21805.6|21790.6|1431
1582905600000|2020-02-28 16:00:00|21870.6|21855.6|21790.6|21775.6|21898.1|21883.1|21778.1|21763.1|1121
1582905900000|2020-02-28 16:05:00|21788.1|21773.1|21770.6|21755.6|21788.1|21773.1|21738.1|21723.1|680
1582906200000|2020-02-28 16:10:00|21768.1|21753.1|21830.6|21815.6|21838.1|21823.1|21765.6|21750.6|1012
1582906500000|2020-02-28 16:15:00|21828.1|21813.1|21915.6|21900.6|21925.6|21910.6|21818.1|21803.1|946
1582906800000|2020-02-28 16:20:00|21913.1|21898.1|21900.6|21885.6|21930.6|21915.6|21830.6|21815.6|1305
1582907100000|2020-02-28 16:25:00|21903.1|21888.1|22000.6|21985.6|22025.6|22010.6|21860.6|21845.6|2141
1582907400000|2020-02-28 16:30:00|22015.6|22000.6|22015.6|22000.6|22103.1|22088.1|21960.6|21945.6|2763
1582907700000|2020-02-28 16:35:00|22018.1|22003.1|22195.6|22180.6|22223.1|22208.1|22013.1|21998.1|2313
1582908000000|2020-02-28 16:40:00|22198.1|22183.1|22253.1|22238.1|22325.6|22310.6|22173.1|22158.1|591
1582908300000|2020-02-28 16:45:00|22250.6|22235.6|22168.1|22153.1|22253.1|22238.1|22110.6|22095.6|436
1582908600000|2020-02-28 16:50:00|22173.1|22148.1|22078.1|22053.1|22203.1|22183.1|22073.1|22053.1|153
1582908900000|2020-02-28 16:55:00|22073.1|22048.1|22103.1|22078.1|22123.1|22098.1|22053.1|22033.1|137
1582909200000|2020-02-28 17:00:00|22102.1|22074.1|22073.1|22048.1|22118.1|22098.1|22033.1|22008.1|145
1582909500000|2020-02-28 17:05:00|22078.1|22053.1|22058.1|22033.1|22118.1|22098.1|22047.1|22019.1|74
1582909800000|2020-02-28 17:10:00|22053.1|22038.1|22048.1|22028.1|22073.1|22053.1|22028.1|22008.1|109
1582910100000|2020-02-28 17:15:00|22053.1|22023.1|22108.1|22088.1|22108.1|22088.1|22003.1|21978.1|174
1582910400000|2020-02-28 17:20:00|22118.1|22098.1|22123.1|22098.1|22163.1|22143.1|22118.1|22098.1|178
1582910700000|2020-02-28 17:25:00|22118.1|22103.1|22193.1|22168.1|22198.1|22178.1|22113.1|22093.1|67
1582911000000|2020-02-28 17:30:00|22198.1|22173.1|22167.1|22139.1|22218.1|22198.1|22148.1|22123.1|88
1582911300000|2020-02-28 17:35:00|22168.1|22143.1|22163.1|22138.1|22213.1|22188.1|22133.1|22108.1|120
1582911600000|2020-02-28 17:40:00|22168.1|22143.1|22157.1|22129.1|22208.1|22188.1|22148.1|22123.1|56
1582911900000|2020-02-28 17:45:00|22158.1|22133.1|22113.1|22088.1|22158.1|22133.1|22093.1|22068.1|23
1582912200000|2020-02-28 17:50:00|22112.1|22084.1|22163.1|22138.1|22173.1|22148.1|22083.1|22063.1|61
1582912500000|2020-02-28 17:55:00|22168.1|22143.1|22183.1|22158.1|22203.1|22178.1|22148.1|22123.1|48
1582912800000|2020-02-28 18:00:00|22178.1|22163.1|22158.1|22133.1|22213.1|22188.1|22153.1|22128.1|84
1582913100000|2020-02-28 18:05:00|22163.1|22138.1|22198.1|22178.1|22218.1|22198.1|22153.1|22133.1|61
1582913400000|2020-02-28 18:10:00|22193.1|22173.1|22128.1|22103.1|22198.1|22173.1|22128.1|22103.1|52
1582913700000|2020-02-28 18:15:00|22123.1|22098.1|22158.1|22133.1|22198.1|22178.1|22113.1|22093.1|57
1582914000000|2020-02-28 18:20:00|22163.1|22138.1|22133.1|22113.1|22178.1|22153.1|22123.1|22098.1|56
1582914300000|2020-02-28 18:25:00|22138.1|22118.1|22108.1|22083.1|22173.1|22153.1|22103.1|22083.1|104
1582914600000|2020-02-28 18:30:00|22103.1|22073.1|22038.1|22018.1|22108.1|22078.1|22038.1|22013.1|78
1582914900000|2020-02-28 18:35:00|22033.1|22013.1|22018.1|21993.1|22043.1|22018.1|21988.1|21968.1|51
1582915200000|2020-02-28 18:40:00|22013.1|21988.1|21968.1|21943.1|22013.1|21988.1|21953.1|21929.1|71
1582915500000|2020-02-28 18:45:00|21963.1|21938.1|21978.1|21958.1|21988.1|21963.1|21928.1|21908.1|80
1582915800000|2020-02-28 18:50:00|21983.1|21953.1|21943.1|21918.1|21988.1|21963.1|21918.1|21893.1|105
1582916100000|2020-02-28 18:55:00|21942.1|21923.1|21983.1|21958.1|21998.1|21973.1|21928.1|21903.1|70
1582916400000|2020-02-28 19:00:00|21978.1|21963.1|21943.1|21918.1|21988.1|21963.1|21933.1|21908.1|54
1582916700000|2020-02-28 19:05:00|21948.1|21923.1|21948.1|21923.1|21968.1|21943.1|21928.1|21903.1|47
1582917000000|2020-02-28 19:10:00|21943.1|21918.1|21993.1|21968.1|22008.1|21988.1|21943.1|21918.1|33
1582917300000|2020-02-28 19:15:00|21992.1|21964.1|22018.1|21993.1|22033.1|22008.1|21983.1|21958.1|45
1582917600000|2020-02-28 19:20:00|22013.1|21988.1|22058.1|22033.1|22088.1|22068.1|21993.1|21968.1|62
1582917900000|2020-02-28 19:25:00|22064.6|22036.6|22050.6|22035.6|22064.6|22038.1|22017.1|21989.1|36
1582918200000|2020-02-28 19:30:00|22053.1|22038.1|22115.6|22100.6|22150.6|22135.6|22053.1|22038.1|61
1582918500000|2020-02-28 19:35:00|22113.1|22098.1|22080.6|22065.6|22113.1|22098.1|22045.6|22030.6|26
1582918800000|2020-02-28 19:40:00|22078.1|22063.1|22198.1|22183.1|22198.1|22183.1|22078.1|22063.1|35
1582919100000|2020-02-28 19:45:00|22193.1|22178.1|22153.1|22138.1|22208.1|22193.1|22113.1|22098.1|36
1582919400000|2020-02-28 19:50:00|22155.6|22140.6|22135.6|22120.6|22175.6|22160.6|22110.6|22095.6|19
1582919700000|2020-02-28 19:55:00|22133.1|22118.1|22103.1|22088.1|22133.1|22118.1|22073.1|22058.1|20
1582920000000|2020-02-28 20:00:00|22105.6|22090.6|22050.6|22035.6|22115.6|22100.6|22050.6|22035.6|33
1582920300000|2020-02-28 20:05:00|22048.1|22033.1|22023.1|22008.1|22065.6|22050.6|22000.6|21985.6|30
1582920600000|2020-02-28 20:10:00|22020.6|22005.6|22048.1|22033.1|22063.1|22048.1|22000.6|21985.6|4
1582920900000|2020-02-28 20:15:00|22045.6|22030.6|22130.6|22115.6|22130.6|22115.6|22028.1|22013.1|28
1582921200000|2020-02-28 20:20:00|22128.1|22113.1|22063.1|22048.1|22130.6|22115.6|22043.1|22028.1|13
1582921500000|2020-02-28 20:25:00|22060.6|22045.6|21978.1|21963.1|22075.6|22060.6|21978.1|21963.1|19
1582921800000|2020-02-28 20:30:00|21975.6|21960.6|21995.6|21980.6|22048.1|22033.1|21970.6|21955.6|31
1582922100000|2020-02-28 20:35:00|21988.1|21973.1|22010.6|21995.6|22013.1|21998.1|21985.6|21970.6|15
1582922400000|2020-02-28 20:40:00|22008.1|21993.1|21925.6|21910.6|22010.6|21995.6|21925.6|21910.6|23
1582922700000|2020-02-28 20:45:00|21928.1|21913.1|22023.1|22008.1|22028.1|22013.1|21928.1|21913.1|35
1582923000000|2020-02-28 20:50:00|22020.6|22005.6|22065.6|22050.6|22065.6|22050.6|22000.6|21985.6|20
1582923300000|2020-02-28 20:55:00|22063.1|22048.1|22138.1|22123.1|22140.6|22125.6|22063.1|22048.1|49
1582923600000|2020-02-28 21:00:00|22226.8|22186.8|22346.7|22306.7|22368.1|22328.1|22205.8|22165.8|0
1582923900000|2020-02-28 21:05:00|22346.9|22306.9|22371.5|22331.5|22444.4|22404.4|22331.6|22291.6|0
1582924200000|2020-02-28 21:10:00|22369.7|22329.7|22311.7|22271.7|22382.2|22342.2|22267.4|22227.4|0
1582924500000|2020-02-28 21:15:00|22312.3|22272.3|22306.5|22266.5|22312.3|22272.3|22295.6|22255.6|0
1582924800000|2020-02-28 21:20:00|22307.1|22267.1|22305.9|22265.9|22308.9|22268.9|22298.1|22258.1|0
1582925100000|2020-02-28 21:25:00|22307.7|22267.7|22312.7|22272.7|22319.3|22279.3|22305.3|22265.3|0
1582925400000|2020-02-28 21:30:00|22313.3|22273.3|22432.4|22392.4|22432.4|22392.4|22313.3|22273.3|0
1582925700000|2020-02-28 21:35:00|22432.3|22392.3|22418.9|22378.9|22478|22438|22403.5|22363.5|0
1582926000000|2020-02-28 21:40:00|22420.7|22380.7|22460.2|22420.2|22468.8|22428.8|22408.8|22368.8|0
1582926300000|2020-02-28 21:45:00|22460.4|22420.4|22455.7|22415.7|22463.5|22423.5|22434.5|22394.5|0
1582926600000|2020-02-28 21:50:00|22455.9|22415.9|22467.3|22427.3|22489.8|22449.8|22450.4|22410.4|0
1582926900000|2020-02-28 21:55:00|22467.6|22427.6|22450.3|22410.3|22479.4|22439.4|22435.6|22395.6|0
1583103600000|2020-03-01 23:00:00|21046.7|20987.7|21110.3|21051.3|21145.9|21086.9|21025.4|20966.4|0
1583103900000|2020-03-01 23:05:00|21111.5|21052.5|21217.7|21158.7|21217.9|21158.9|21100.9|21041.9|0
1583104200000|2020-03-01 23:10:00|21217.5|21158.5|21258.6|21199.6|21273.7|21214.7|21169.4|21110.4|0
1583104500000|2020-03-01 23:15:00|21258.3|21199.3|21292.4|21233.4|21353.5|21294.5|21252.8|21193.8|0
1583104800000|2020-03-01 23:20:00|21292.3|21233.3|21264.3|21205.3|21304|21245|21259.1|21200.1|0
1583105100000|2020-03-01 23:25:00|21264.1|21205.1|21273.1|21214.1|21293.6|21234.6|21249.9|21190.9|0
1583105400000|2020-03-01 23:30:00|21273.2|21214.2|21216.5|21157.5|21290.6|21231.6|21213.1|21154.1|0
1583105700000|2020-03-01 23:35:00|21216.3|21157.3|21254|21195|21267.5|21208.5|21184.5|21125.5|0
1583106000000|2020-03-01 23:40:00|21253.9|21194.9|21263.6|21204.6|21274|21215|21232.1|21173.1|0
1583106300000|2020-03-01 23:45:00|21263.7|21204.7|21204.6|21145.6|21275.3|21216.3|21199.3|21140.3|0
1583106600000|2020-03-01 23:50:00|21204.2|21145.2|21274.1|21234.1|21278.1|21238.1|21188.2|21129.2|0
1583106900000|2020-03-01 23:55:00|21272.9|21232.9|21276.9|21236.9|21294.9|21254.9|21263.3|21223.3|0
1583107200000|2020-03-02 00:00:00|21278|21238|21336.5|21296.5|21347.5|21307.5|21259.5|21219.5|0
1583107500000|2020-03-02 00:05:00|21337.2|21297.2|21335.4|21295.4|21363.4|21323.4|21318.3|21278.3|0
1583107800000|2020-03-02 00:10:00|21335.5|21295.5|21288.9|21248.9|21338|21298|21285.1|21245.1|0
1583108100000|2020-03-02 00:15:00|21288.3|21248.3|21595.2|21555.2|21620.5|21580.5|21277.1|21237.1|0
1583108400000|2020-03-02 00:20:00|21599|21559|21603.3|21563.3|21618|21578|21583.9|21543.9|0
1583108700000|2020-03-02 00:25:00|21603.5|21563.5|21585.6|21545.6|21603.5|21563.5|21571.7|21531.7|0
1583109000000|2020-03-02 00:30:00|21585.5|21545.5|21591.7|21551.7|21605.3|21565.3|21578.7|21538.7|0
1583109300000|2020-03-02 00:35:00|21591.6|21551.6|21564.6|21524.6|21604.8|21564.8|21557.9|21517.9|0
1583109600000|2020-03-02 00:40:00|21564.7|21524.7|21591|21551|21595.4|21555.4|21560.2|21520.2|0
1583109900000|2020-03-02 00:45:00|21590.9|21550.9|21640.9|21600.9|21653|21613|21568.2|21528.2|0
1583110200000|2020-03-02 00:50:00|21641|21601|21619.6|21579.6|21641.1|21601.1|21609|21569|0
1583110500000|2020-03-02 00:55:00|21619.7|21579.7|21628.4|21588.4|21641.4|21601.4|21595.7|21555.7|0
1583110800000|2020-03-02 01:00:00|21628.6|21588.6|21651.4|21611.4|21666.8|21626.8|21620.8|21580.8|0
1583111100000|2020-03-02 01:05:00|21653.3|21613.3|21679.3|21639.3|21679.5|21639.5|21620.7|21580.7|0
1583111400000|2020-03-02 01:10:00|21679.4|21639.4|21709.9|21669.9|21726.6|21686.6|21673.8|21633.8|0
1583111700000|2020-03-02 01:15:00|21709.8|21669.8|21742.3|21702.3|21742.4|21702.4|21703.2|21663.2|0
1583112000000|2020-03-02 01:20:00|21742.2|21702.2|21788|21748|21794.7|21754.7|21728.8|21688.8|0
1583112300000|2020-03-02 01:25:00|21787.9|21747.9|21852.8|21812.8|21852.8|21812.8|21787.9|21747.9|0
1583112600000|2020-03-02 01:30:00|21853.6|21813.6|22049.7|22009.7|22049.8|22009.8|21840.5|21800.5|0
1583112900000|2020-03-02 01:35:00|22049.8|22009.8|22016.5|21976.5|22062|22022|21984|21944|0
1583113200000|2020-03-02 01:40:00|22016.4|21976.4|22020|21980|22075.8|22035.8|22016.4|21976.4|0
1583113500000|2020-03-02 01:45:00|22021.2|21981.2|21907.5|21867.5|22033.1|21993.1|21907.4|21867.4|0
1583113800000|2020-03-02 01:50:00|21907.3|21867.3|21920.2|21880.2|21953.1|21913.1|21886.6|21846.6|0
1583114100000|2020-03-02 01:55:00|21920|21880|21861.4|21821.4|21920.2|21880.2|21839.1|21799.1|0
1583114400000|2020-03-02 02:00:00|21861.5|21821.5|21877.5|21837.5|21893.5|21853.5|21835.1|21795.1|0
1583114700000|2020-03-02 02:05:00|21877.6|21837.6|21908.7|21868.7|21915.3|21875.3|21874.6|21834.6|0
1583115000000|2020-03-02 02:10:00|21908.8|21868.8|21974.5|21934.5|21987.3|21947.3|21889.6|21849.6|0
1583115300000|2020-03-02 02:15:00|21974.6|21934.6|22012.6|21972.6|22019.3|21979.3|21967.7|21927.7|0
1583115600000|2020-03-02 02:20:00|22012.5|21972.5|22023.4|21983.4|22036.1|21996.1|21970.3|21930.3|0
1583115900000|2020-03-02 02:25:00|22023.5|21983.5|22023|21983|22049.4|22009.4|22003.7|21963.7|0
1583116200000|2020-03-02 02:30:00|22021.8|21981.8|22025.7|21985.7|22036.3|21996.3|21967.3|21927.3|0
1583116500000|2020-03-02 02:35:00|22025.6|21985.6|22054|22014|22091.9|22051.9|22019.2|21979.2|0
1583116800000|2020-03-02 02:40:00|22054.2|22014.2|22078.5|22038.5|22093.2|22053.2|22047.5|22007.5|0
1583117100000|2020-03-02 02:45:00|22078.4|22038.4|22139.6|22099.6|22145.3|22105.3|22078.4|22038.4|0
1583117400000|2020-03-02 02:50:00|22141.9|22101.9|22116.7|22076.7|22145.7|22105.7|22085.1|22045.1|0
1583117700000|2020-03-02 02:55:00|22117.9|22077.9|22045.9|22005.9|22129.6|22089.6|22045.9|22005.9|0
1583118000000|2020-03-02 03:00:00|22046|22006|22043.5|22003.5|22059.1|22019.1|22020.6|21980.6|0
1583118300000|2020-03-02 03:05:00|22046.7|22006.7|22069.8|22029.8|22098.5|22058.5|22043.4|22003.4|0
1583118600000|2020-03-02 03:10:00|22067.5|22027.5|22007.1|21967.1|22079.1|22039.1|22007.1|21967.1|0
1583118900000|2020-03-02 03:15:00|22007.2|21967.2|22004.4|21964.4|22020.1|21980.1|21973.5|21933.5|0
1583119200000|2020-03-02 03:20:00|22004.3|21964.3|22024.3|21984.3|22038.1|21998.1|21991.3|21951.3|0
1583119500000|2020-03-02 03:25:00|22027.1|21987.1|22063.3|22023.3|22076.2|22036.2|22027.1|21987.1|0
1583119800000|2020-03-02 03:30:00|22063.4|22023.4|22044.3|22004.3|22069.9|22029.9|22021.8|21981.8|0
1583120100000|2020-03-02 03:35:00|22044.4|22004.4|22067.2|22027.2|22090.2|22050.2|22037.7|21997.7|0
1583120400000|2020-03-02 03:40:00|22068.3|22028.3|22037.6|21997.6|22090|22050|22025.1|21985.1|0
1583120700000|2020-03-02 03:45:00|22037.5|21997.5|22017.9|21977.9|22044.1|22004.1|21991.5|21951.5|0
1583121000000|2020-03-02 03:50:00|22018|21978|21987.4|21947.4|22044|22004|21985.8|21945.8|0
1583121300000|2020-03-02 03:55:00|21989.3|21949.3|22014.2|21974.2|22033.5|21993.5|21982.3|21942.3|0
1583121600000|2020-03-02 04:00:00|22014|21974|21965.7|21925.7|22014.1|21974.1|21947.8|21907.8|0
1583121900000|2020-03-02 04:05:00|21966.8|21926.8|21985|21945|22000.9|21960.9|21965.6|21925.6|0
1583122200000|2020-03-02 04:10:00|21985.1|21945.1|22014.1|21974.1|22017.5|21977.5|21978.8|21938.8|0
1583122500000|2020-03-02 04:15:00|22014|21974|22010.5|21970.5|22017.2|21977.2|21997.7|21957.7|0
1583122800000|2020-03-02 04:20:00|22010.6|21970.6|22017.9|21977.9|22039.3|21999.3|22002.9|21962.9|0
1583123100000|2020-03-02 04:25:00|22017.8|21977.8|21997.3|21957.3|22024.5|21984.5|21990.7|21950.7|0
1583123400000|2020-03-02 04:30:00|21997.5|21957.5|21987.7|21947.7|22004.3|21964.3|21977.2|21937.2|0
1583123700000|2020-03-02 04:35:00|21986.3|21946.3|21931|21891|21986.3|21946.3|21924.1|21884.1|0
1583124000000|2020-03-02 04:40:00|21930.9|21890.9|21950.1|21910.1|21982.8|21942.8|21930.9|21890.9|0
1583124300000|2020-03-02 04:45:00|21950|21910|21953.8|21913.8|21963.2|21923.2|21930.1|21890.1|0
1583124600000|2020-03-02 04:50:00|21953.7|21913.7|22004.8|21964.8|22004.9|21964.9|21950.5|21910.5|0
1583124900000|2020-03-02 04:55:00|22004.7|21964.7|21987.6|21947.6|22005.1|21965.1|21972.6|21932.6|0
1583125200000|2020-03-02 05:00:00|21987.4|21947.4|22006.9|21966.9|22026.7|21986.7|21968.3|21928.3|0
1583125500000|2020-03-02 05:05:00|22007|21967|21987|21947|22026.3|21986.3|21967.5|21927.5|0
1583125800000|2020-03-02 05:10:00|21986.9|21946.9|22000|21960|22013.1|21973.1|21974|21934|0
1583126100000|2020-03-02 05:15:00|22000.1|21960.1|21977.4|21937.4|22006.5|21966.5|21970.9|21930.9|0
1583126400000|2020-03-02 05:20:00|21974.3|21934.3|22013|21973|22013.2|21973.2|21974|21934|0
1583126700000|2020-03-02 05:25:00|22012.9|21972.9|22024.7|21984.7|22031.1|21991.1|21994.7|21954.7|0
1583127000000|2020-03-02 05:30:00|22025.9|21985.9|22012.2|21972.2|22030.8|21990.8|21998.3|21958.3|0
1583127300000|2020-03-02 05:35:00|22009.7|21969.7|21986.5|21946.5|22012.2|21972.2|21979.8|21939.8|0
1583127600000|2020-03-02 05:40:00|21986.3|21946.3|21979.3|21939.3|21999.7|21959.7|21966.9|21926.9|0
1583127900000|2020-03-02 05:45:00|21979.4|21939.4|21967.1|21927.1|21986.1|21946.1|21953.5|21913.5|0
1583128200000|2020-03-02 05:50:00|21967|21927|21989.9|21949.9|21993.4|21953.4|21960.4|21920.4|0
1583128500000|2020-03-02 05:55:00|21988.7|21948.7|21996.2|21956.2|21999.5|21959.5|21974.1|21934.1|0
1583128800000|2020-03-02 06:00:00|21996.1|21956.1|21924.3|21884.3|21996.2|21956.2|21908.6|21868.6|0
1583129100000|2020-03-02 06:05:00|21923.1|21883.1|21911.2|21871.2|21946.9|21906.9|21907.8|21867.8|0
1583129400000|2020-03-02 06:10:00|21912.3|21872.3|21920.3|21880.3|21920.9|21880.9|21888.6|21848.6|0
1583129700000|2020-03-02 06:15:00|21920.2|21880.2|21928.6|21888.6|21952.3|21912.3|21900.9|21860.9|0
1583130000000|2020-03-02 06:20:00|21928.5|21888.5|21922.1|21882.1|21935.2|21895.2|21909.2|21869.2|0
1583130300000|2020-03-02 06:25:00|21919.8|21879.8|21934.9|21894.9|21935|21895|21908.4|21868.4|0
1583130600000|2020-03-02 06:30:00|21934.8|21894.8|21958.7|21918.7|21959|21919|21921.3|21881.3|0
1583130900000|2020-03-02 06:35:00|21958.8|21918.8|21965.1|21925.1|21971.5|21931.5|21951.8|21911.8|0
1583131200000|2020-03-02 06:40:00|21965|21925|21970.3|21930.3|21990|21950|21965|21925|0
1583131500000|2020-03-02 06:45:00|21970.4|21930.4|21982.9|21942.9|21983.1|21943.1|21963.7|21923.7|0
1583131800000|2020-03-02 06:50:00|21982.8|21942.8|21975.7|21935.7|22008.3|21968.3|21972.6|21932.6|0
1583132100000|2020-03-02 06:55:00|21975.8|21935.8|22033.3|21993.3|22033.3|21993.3|21969.2|21929.2|0
1583132400000|2020-03-02 07:00:00|22028.7|21988.7|22323.1|22308.1|22333.1|22318.1|21989.4|21949.4|207
1583132700000|2020-03-02 07:05:00|22320.6|22305.6|22340.6|22325.6|22353.1|22338.1|22270.6|22255.6|204
1583133000000|2020-03-02 07:10:00|22343.1|22328.1|22325.6|22310.6|22360.6|22345.6|22325.6|22310.6|164
1583133300000|2020-03-02 07:15:00|22328.1|22313.1|22325.6|22310.6|22350.6|22335.6|22305.6|22290.6|140
1583133600000|2020-03-02 07:20:00|22328.1|22313.1|22253.1|22238.1|22328.1|22313.1|22245.6|22230.6|183
1583133900000|2020-03-02 07:25:00|22255.6|22240.6|22283.1|22268.1|22300.6|22285.6|22245.6|22230.6|112
1583134200000|2020-03-02 07:30:00|22285.6|22270.6|22275.6|22260.6|22303.1|22288.1|22265.6|22250.6|157
1583134500000|2020-03-02 07:35:00|22278.1|22263.1|22290.6|22275.6|22295.6|22280.6|22268.1|22253.1|168
1583134800000|2020-03-02 07:40:00|22293.1|22278.1|22275.6|22260.6|22295.6|22280.6|22253.1|22238.1|191
1583135100000|2020-03-02 07:45:00|22280.6|22265.6|22360.6|22345.6|22360.6|22345.6|22280.6|22265.6|484
1583135400000|2020-03-02 07:50:00|22358.1|22343.1|22348.1|22333.1|22420.6|22405.6|22315.6|22300.6|580
1583135700000|2020-03-02 07:55:00|22345.6|22330.6|22373.1|22358.1|22418.1|22403.1|22343.1|22328.1|305
1583136000000|2020-03-02 08:00:00|22363.1|22348.1|22288.1|22273.1|22363.1|22348.1|22165.6|22150.6|1754
1583136300000|2020-03-02 08:05:00|22283.1|22268.1|22345.6|22330.6|22358.1|22343.1|22278.1|22263.1|1369
1583136600000|2020-03-02 08:10:00|22340.6|22325.6|22243.1|22228.1|22370.6|22355.6|22243.1|22228.1|1296
1583136900000|2020-03-02 08:15:00|22245.6|22230.6|22120.6|22105.6|22275.6|22260.6|22100.6|22085.6|1741
1583137200000|2020-03-02 08:20:00|22115.6|22100.6|22035.6|22020.6|22140.6|22125.6|22035.6|22020.6|1012
1583137500000|2020-03-02 08:25:00|22033.1|22018.1|22030.6|22015.6|22073.1|22058.1|22010.6|21995.6|660
1583137800000|2020-03-02 08:30:00|22035.6|22020.6|22095.6|22080.6|22110.6|22095.6|21990.6|21975.6|1101
1583138100000|2020-03-02 08:35:00|22090.6|22075.6|22085.6|22070.6|22125.6|22110.6|22043.1|22028.1|642
1583138400000|2020-03-02 08:40:00|22082.4|22067.4|22004.9|21989.9|22094.9|22079.9|21984.9|21969.9|639
1583138700000|2020-03-02 08:45:00|22007.4|21992.4|21974.9|21959.9|22022.4|22007.4|21954.9|21939.9|502
1583139000000|2020-03-02 08:50:00|21964.9|21949.9|21889.9|21874.9|21989.9|21974.9|21837.4|21822.4|874
1583139300000|2020-03-02 08:55:00|21892.4|21877.4|21854.9|21839.9|21924.9|21909.9|21849.9|21834.9|599
1583139600000|2020-03-02 09:00:00|21852.4|21837.4|21867.4|21852.4|21869.9|21854.9|21809.9|21794.9|508
1583139900000|2020-03-02 09:05:00|21869.9|21854.9|21869.9|21854.9|21924.9|21909.9|21854.9|21839.9|600
1583140200000|2020-03-02 09:10:00|21864.9|21849.9|21809.9|21794.9|21897.4|21882.4|21777.4|21762.4|695
1583140500000|2020-03-02 09:15:00|21814.9|21799.9|21787.4|21772.4|21814.9|21799.9|21764.9|21749.9|764
1583140800000|2020-03-02 09:20:00|21789.9|21774.9|21889.9|21874.9|21894.9|21879.9|21789.9|21774.9|497
1583141100000|2020-03-02 09:25:00|21884.9|21869.9|21819.9|21804.9|21884.9|21869.9|21797.4|21782.4|401
1583141400000|2020-03-02 09:30:00|21817.4|21802.4|21739.9|21724.9|21849.9|21834.9|21739.9|21724.9|671
1583141700000|2020-03-02 09:35:00|21737.4|21722.4|21682.4|21667.4|21764.9|21749.9|21677.4|21662.4|680
1583142000000|2020-03-02 09:40:00|21684.9|21669.9|21589.9|21574.9|21694.9|21679.9|21574.9|21559.9|745
1583142300000|2020-03-02 09:45:00|21587.4|21572.4|21594.9|21579.9|21614.9|21599.9|21559.9|21544.9|585
1583142600000|2020-03-02 09:50:00|21592.4|21577.4|21562.4|21547.4|21609.9|21594.9|21544.9|21529.9|609
1583142900000|2020-03-02 09:55:00|21559.9|21544.9|21607.4|21592.4|21614.9|21599.9|21514.9|21499.9|889
1583143200000|2020-03-02 10:00:00|21604.9|21589.9|21579.9|21564.9|21604.9|21589.9|21547.4|21532.4|839
1583143500000|2020-03-02 10:05:00|21584.9|21569.9|21522.4|21507.4|21589.9|21574.9|21519.9|21504.9|620
1583143800000|2020-03-02 10:10:00|21519.9|21504.9|21434.9|21419.9|21534.9|21519.9|21424.9|21409.9|1038
1583144100000|2020-03-02 10:15:00|21432.4|21417.4|21509.9|21494.9|21529.9|21514.9|21424.9|21409.9|557
1583144400000|2020-03-02 10:20:00|21504.9|21489.9|21457.4|21442.4|21504.9|21489.9|21444.9|21429.9|346
1583144700000|2020-03-02 10:25:00|21459.9|21444.9|21532.4|21517.4|21539.9|21524.9|21454.9|21439.9|541
1583145000000|2020-03-02 10:30:00|21534.9|21519.9|21589.9|21574.9|21649.9|21634.9|21524.9|21509.9|991
1583145300000|2020-03-02 10:35:00|21584.9|21569.9|21549.9|21534.9|21609.9|21594.9|21547.4|21532.4|385
1583145600000|2020-03-02 10:40:00|21544.9|21529.9|21554.9|21539.9|21567.4|21552.4|21529.9|21514.9|422
1583145900000|2020-03-02 10:45:00|21549.9|21534.9|21534.9|21519.9|21604.9|21589.9|21532.4|21517.4|279
1583146200000|2020-03-02 10:50:00|21537.4|21522.4|21552.4|21537.4|21557.4|21542.4|21504.9|21489.9|225
1583146500000|2020-03-02 10:55:00|21549.9|21534.9|21484.9|21469.9|21549.9|21534.9|21479.9|21464.9|398
1583146800000|2020-03-02 11:00:00|21487.4|21472.4|21474.9|21459.9|21519.9|21504.9|21464.9|21449.9|444
1583147100000|2020-03-02 11:05:00|21472.4|21457.4|21464.9|21449.9|21514.9|21499.9|21459.9|21444.9|336
1583147400000|2020-03-02 11:10:00|21459.9|21444.9|21429.9|21414.9|21479.9|21464.9|21429.9|21414.9|390
1583147700000|2020-03-02 11:15:00|21427.4|21412.4|21499.9|21484.9|21499.9|21484.9|21424.9|21409.9|359
1583148000000|2020-03-02 11:20:00|21507.4|21492.4|21429.9|21414.9|21514.9|21499.9|21412.4|21397.4|556
1583148300000|2020-03-02 11:25:00|21427.4|21412.4|21377.4|21362.4|21429.9|21414.9|21369.9|21354.9|410
1583148600000|2020-03-02 11:30:00|21379.9|21364.9|21349.9|21334.9|21389.9|21374.9|21347.4|21332.4|356
1583148900000|2020-03-02 11:35:00|21352.4|21337.4|21334.9|21319.9|21359.9|21344.9|21329.9|21314.9|484
1583149200000|2020-03-02 11:40:00|21332.4|21317.4|21247.4|21232.4|21334.9|21319.9|21177.4|21162.4|905
1583149500000|2020-03-02 11:45:00|21252.4|21237.4|21319.9|21304.9|21319.9|21304.9|21222.4|21207.4|612
1583149800000|2020-03-02 11:50:00|21329.9|21314.9|21222.4|21207.4|21329.9|21314.9|21222.4|21207.4|467
1583150100000|2020-03-02 11:55:00|21219.9|21204.9|21164.9|21149.9|21247.4|21232.4|21132.4|21117.4|325
1583150400000|2020-03-02 12:00:00|21162.4|21147.4|21162.4|21147.4|21204.9|21189.9|21129.9|21114.9|260
1583150700000|2020-03-02 12:05:00|21172.4|21157.4|21234.9|21219.9|21254.9|21239.9|21154.9|21139.9|657
1583151000000|2020-03-02 12:10:00|21232.4|21217.4|21174.9|21159.9|21244.9|21229.9|21172.4|21157.4|509
1583151300000|2020-03-02 12:15:00|21179.9|21164.9|21137.4|21122.4|21214.9|21199.9|21137.4|21122.4|441
1583151600000|2020-03-02 12:20:00|21134.9|21119.9|21167.4|21152.4|21204.9|21189.9|21134.9|21119.9|482
1583151900000|2020-03-02 12:25:00|21169.9|21154.9|21259.9|21244.9|21264.9|21249.9|21164.9|21149.9|593
1583152200000|2020-03-02 12:30:00|21254.9|21239.9|21207.4|21192.4|21269.9|21254.9|21204.9|21189.9|415
1583152500000|2020-03-02 12:35:00|21209.9|21194.9|21249.9|21234.9|21289.9|21274.9|21209.9|21194.9|392
1583152800000|2020-03-02 12:40:00|21246.4|21231.4|21266.4|21251.4|21296.4|21281.4|21246.4|21231.4|308
1583153100000|2020-03-02 12:45:00|21263.9|21248.9|21308.9|21293.9|21326.4|21311.4|21253.9|21238.9|323
1583153400000|2020-03-02 12:50:00|21306.4|21291.4|21281.4|21266.4|21333.9|21318.9|21263.9|21248.9|343
1583153700000|2020-03-02 12:55:00|21283.9|21268.9|21381.4|21366.4|21391.4|21376.4|21281.4|21266.4|604
1583154000000|2020-03-02 13:00:00|21383.9|21368.9|21398.9|21383.9|21398.9|21383.9|21356.4|21341.4|431
1583154300000|2020-03-02 13:05:00|21396.4|21381.4|21378.9|21363.9|21411.4|21396.4|21376.4|21361.4|302
1583154600000|2020-03-02 13:10:00|21376.4|21361.4|21396.4|21381.4|21401.4|21386.4|21351.4|21336.4|394
1583154900000|2020-03-02 13:15:00|21393.9|21378.9|21376.4|21361.4|21411.4|21396.4|21351.4|21336.4|457
1583155200000|2020-03-02 13:20:00|21371.4|21356.4|21298.9|21283.9|21371.4|21356.4|21286.4|21271.4|439
1583155500000|2020-03-02 13:25:00|21301.4|21286.4|21313.9|21298.9|21318.9|21303.9|21251.4|21236.4|504
1583155800000|2020-03-02 13:30:00|21311.4|21296.4|21306.4|21291.4|21311.4|21296.4|21271.4|21256.4|255
1583156100000|2020-03-02 13:35:00|21311.4|21296.4|21296.4|21281.4|21328.9|21313.9|21286.4|21271.4|263
1583156400000|2020-03-02 13:40:00|21293.9|21278.9|21231.4|21216.4|21301.4|21286.4|21231.4|21216.4|409
1583156700000|2020-03-02 13:45:00|21233.9|21218.9|21273.9|21258.9|21273.9|21258.9|21231.4|21216.4|178
1583157000000|2020-03-02 13:50:00|21271.4|21256.4|21361.4|21346.4|21361.4|21346.4|21268.9|21253.9|367
1583157300000|2020-03-02 13:55:00|21358.9|21343.9|21461.4|21446.4|21466.4|21451.4|21358.9|21343.9|1020
1583157600000|2020-03-02 14:00:00|21466.4|21451.4|21496.4|21481.4|21521.4|21506.4|21456.4|21441.4|832
1583157900000|2020-03-02 14:05:00|21498.9|21483.9|21503.9|21488.9|21511.4|21496.4|21476.4|21461.4|377
1583158200000|2020-03-02 14:10:00|21501.4|21486.4|21526.4|21511.4|21541.4|21526.4|21481.4|21466.4|458
1583158500000|2020-03-02 14:15:00|21528.9|21513.9|21518.9|21503.9|21541.4|21526.4|21466.4|21451.4|427
1583158800000|2020-03-02 14:20:00|21521.4|21506.4|21511.4|21496.4|21551.4|21536.4|21496.4|21481.4|312
1583159100000|2020-03-02 14:25:00|21513.9|21498.9|21566.4|21551.4|21576.4|21561.4|21508.9|21493.9|302
1583159400000|2020-03-02 14:30:00|21563.9|21548.9|21496.4|21481.4|21586.4|21571.4|21481.4|21466.4|1239
1583159700000|2020-03-02 14:35:00|21498.9|21483.9|21388.9|21373.9|21501.4|21486.4|21388.9|21373.9|1288
1583160000000|2020-03-02 14:40:00|21391.4|21376.4|21431.4|21416.4|21466.4|21451.4|21386.4|21371.4|925
1583160300000|2020-03-02 14:45:00|21436.4|21421.4|21393.9|21378.9|21496.4|21481.4|21391.4|21376.4|962
1583160600000|2020-03-02 14:50:00|21396.4|21381.4|21471.4|21456.4|21476.4|21461.4|21353.9|21338.9|918
1583160900000|2020-03-02 14:55:00|21473.9|21458.9|21461.4|21446.4|21508.9|21493.9|21448.9|21433.9|997
1583161200000|2020-03-02 15:00:00|21458.9|21443.9|21403.9|21388.9|21473.9|21458.9|21383.9|21368.9|1082
1583161500000|2020-03-02 15:05:00|21406.4|21391.4|21368.9|21353.9|21431.4|21416.4|21316.4|21301.4|698
1583161800000|2020-03-02 15:10:00|21366.4|21351.4|21429.9|21414.9|21432.4|21417.4|21346.4|21331.4|555
1583162100000|2020-03-02 15:15:00|21432.4|21417.4|21354.9|21339.9|21457.4|21442.4|21352.4|21337.4|382
1583162400000|2020-03-02 15:20:00|21357.4|21342.4|21339.9|21324.9|21404.9|21389.9|21339.9|21324.9|408
1583162700000|2020-03-02 15:25:00|21342.4|21327.4|21409.9|21394.9|21412.4|21397.4|21337.4|21322.4|529
1583163000000|2020-03-02 15:30:00|21407.4|21392.4|21349.9|21334.9|21437.4|21422.4|21337.4|21322.4|844
1583163300000|2020-03-02 15:35:00|21352.4|21337.4|21422.4|21407.4|21429.9|21414.9|21337.4|21322.4|599
1583163600000|2020-03-02 15:40:00|21432.4|21417.4|21452.4|21437.4|21472.4|21457.4|21417.4|21402.4|646
1583163900000|2020-03-02 15:45:00|21457.4|21442.4|21497.4|21482.4|21502.4|21487.4|21447.4|21432.4|705
1583164200000|2020-03-02 15:50:00|21499.9|21484.9|21592.4|21577.4|21597.4|21582.4|21482.4|21467.4|1871
1583164500000|2020-03-02 15:55:00|21594.9|21579.9|21637.4|21622.4|21647.4|21632.4|21592.4|21577.4|1137
1583164800000|2020-03-02 16:00:00|21634.9|21619.9|21627.4|21612.4|21657.4|21642.4|21587.4|21572.4|851
1583165100000|2020-03-02 16:05:00|21632.4|21617.4|21604.9|21589.9|21642.4|21627.4|21572.4|21557.4|764
1583165400000|2020-03-02 16:10:00|21607.4|21592.4|21592.4|21577.4|21637.4|21622.4|21552.4|21537.4|1804
1583165700000|2020-03-02 16:15:00|21589.9|21574.9|21722.4|21707.4|21724.9|21709.9|21582.4|21567.4|1791
1583166000000|2020-03-02 16:20:00|21727.4|21712.4|21687.4|21672.4|21727.4|21712.4|21652.4|21637.4|1097
1583166300000|2020-03-02 16:25:00|21689.9|21674.9|21682.4|21667.4|21702.4|21687.4|21662.4|21647.4|1923
1583166600000|2020-03-02 16:30:00|21687.4|21672.4|21672.4|21657.4|21742.4|21727.4|21647.4|21632.4|2049
1583166900000|2020-03-02 16:35:00|21674.9|21659.9|21787.4|21772.4|21809.9|21794.9|21657.4|21642.4|1208
1583167200000|2020-03-02 16:40:00|21784.9|21769.9|21712.4|21697.4|21784.9|21769.9|21672.4|21657.4|524
1583167500000|2020-03-02 16:45:00|21717.4|21702.4|21689.9|21674.9|21719.9|21704.9|21677.4|21662.4|148
1583167800000|2020-03-02 16:50:00|21694.9|21669.9|21744.9|21719.9|21749.9|21729.9|21684.9|21659.9|117
1583168100000|2020-03-02 16:55:00|21749.9|21729.9|21754.9|21734.9|21774.9|21754.9|21744.9|21719.9|112
1583168400000|2020-03-02 17:00:00|21749.9|21729.9|21774.9|21749.9|21794.9|21774.9|21749.9|21729.9|113
1583168700000|2020-03-02 17:05:00|21769.9|21754.9|21729.9|21709.9|21794.9|21769.9|21729.9|21704.9|114
1583169000000|2020-03-02 17:10:00|21734.9|21714.9|21719.9|21694.9|21734.9|21714.9|21704.9|21684.9|114
1583169300000|2020-03-02 17:15:00|21724.9|21699.9|21684.9|21664.9|21724.9|21704.9|21674.9|21649.9|137
1583169600000|2020-03-02 17:20:00|21679.9|21659.9|21669.9|21649.9|21684.9|21664.9|21654.9|21634.9|103
1583169900000|2020-03-02 17:25:00|21674.9|21644.9|21704.9|21684.9|21704.9|21684.9|21669.9|21644.9|48
1583170200000|2020-03-02 17:30:00|21699.9|21679.9|21703.9|21675.9|21719.9|21699.9|21699.9|21675.9|23
1583170500000|2020-03-02 17:35:00|21704.9|21679.9|21739.9|21719.9|21749.9|21724.9|21704.9|21679.9|117
1583170800000|2020-03-02 17:40:00|21749.9|21724.9|21729.9|21709.9|21759.9|21734.9|21709.9|21684.9|46
1583171100000|2020-03-02 17:45:00|21734.9|21714.9|21749.9|21729.9|21769.9|21744.9|21734.9|21714.9|69
1583171400000|2020-03-02 17:50:00|21754.9|21734.9|21749.9|21729.9|21759.9|21739.9|21729.9|21704.9|54
1583171700000|2020-03-02 17:55:00|21754.9|21724.9|21754.9|21734.9|21764.9|21744.9|21744.9|21719.9|46
1583172000000|2020-03-02 18:00:00|21759.9|21729.9|21754.9|21734.9|21759.9|21739.9|21734.9|21714.9|43
1583172300000|2020-03-02 18:05:00|21749.9|21729.9|21714.9|21694.9|21749.9|21734.9|21704.9|21684.9|105
1583172600000|2020-03-02 18:10:00|21719.9|21699.9|21729.9|21704.9|21739.9|21714.9|21709.9|21689.9|21
1583172900000|2020-03-02 18:15:00|21734.9|21709.9|21689.9|21669.9|21734.9|21714.9|21689.9|21664.9|52
1583173200000|2020-03-02 18:20:00|21684.9|21664.9|21694.9|21669.9|21704.9|21679.9|21679.9|21659.9|27
1583173500000|2020-03-02 18:25:00|21689.9|21674.9|21664.9|21639.9|21699.9|21674.9|21644.9|21624.9|51
1583173800000|2020-03-02 18:30:00|21659.9|21644.9|21659.9|21639.9|21674.9|21649.9|21639.9|21614.9|47
1583174100000|2020-03-02 18:35:00|21654.9|21634.9|21719.9|21694.9|21719.9|21699.9|21654.9|21629.9|42
1583174400000|2020-03-02 18:40:00|21714.9|21699.9|21724.9|21704.9|21734.9|21714.9|21704.9|21684.9|36
1583174700000|2020-03-02 18:45:00|21729.9|21709.9|21699.9|21679.9|21734.9|21714.9|21684.9|21664.9|26
1583175000000|2020-03-02 18:50:00|21694.9|21674.9|21689.9|21664.9|21719.9|21699.9|21684.9|21664.9|64
1583175300000|2020-03-02 18:55:00|21694.9|21669.9|21754.9|21734.9|21759.9|21739.9|21694.9|21664.9|67
1583175600000|2020-03-02 19:00:00|21759.9|21739.9|21754.9|21734.9|21759.9|21739.9|21739.9|21719.9|74
1583175900000|2020-03-02 19:05:00|21749.9|21729.9|21759.9|21739.9|21759.9|21739.9|21729.9|21709.9|21
1583176200000|2020-03-02 19:10:00|21754.9|21734.9|21759.9|21739.9|21764.9|21744.9|21744.9|21724.9|24
1583176500000|2020-03-02 19:15:00|21754.9|21734.9|21724.9|21699.9|21759.9|21739.9|21719.9|21694.9|12
1583176800000|2020-03-02 19:20:00|21729.9|21704.9|21704.9|21679.9|21739.9|21714.9|21704.9|21679.9|27
1583177100000|2020-03-02 19:25:00|21709.9|21684.9|21704.9|21689.9|21734.9|21714.9|21694.9|21669.9|40
1583177400000|2020-03-02 19:30:00|21707.4|21692.4|21687.4|21672.4|21719.9|21704.9|21687.4|21672.4|11
1583177700000|2020-03-02 19:35:00|21684.9|21669.9|21634.9|21619.9|21692.4|21677.4|21634.9|21619.9|34
1583178000000|2020-03-02 19:40:00|21632.4|21617.4|21552.4|21537.4|21632.4|21617.4|21539.9|21524.9|70
1583178300000|2020-03-02 19:45:00|21549.9|21534.9|21584.9|21569.9|21597.4|21582.4|21532.4|21517.4|28
1583178600000|2020-03-02 19:50:00|21582.4|21567.4|21604.9|21589.9|21609.9|21594.9|21549.9|21534.9|49
1583178900000|2020-03-02 19:55:00|21602.4|21587.4|21554.9|21539.9|21604.9|21589.9|21549.9|21534.9|10
1583179200000|2020-03-02 20:00:00|21557.4|21542.4|21574.9|21559.9|21589.9|21574.9|21549.9|21534.9|55
1583179500000|2020-03-02 20:05:00|21577.4|21562.4|21614.9|21599.9|21642.4|21627.4|21574.9|21559.9|25
1583179800000|2020-03-02 20:10:00|21612.4|21597.4|21644.9|21629.9|21649.9|21634.9|21599.9|21584.9|22
1583180100000|2020-03-02 20:15:00|21642.4|21627.4|21654.9|21639.9|21679.9|21664.9|21624.9|21609.9|24
1583180400000|2020-03-02 20:20:00|21657.4|21642.4|21734.9|21719.9|21737.4|21722.4|21654.9|21639.9|26
1583180700000|2020-03-02 20:25:00|21732.4|21717.4|21699.9|21684.9|21734.9|21719.9|21692.4|21677.4|16
1583181000000|2020-03-02 20:30:00|21702.4|21687.4|21724.9|21709.9|21737.4|21722.4|21687.4|21672.4|14
1583181300000|2020-03-02 20:35:00|21727.4|21712.4|21822.4|21807.4|21824.9|21809.9|21727.4|21712.4|70
1583181600000|2020-03-02 20:40:00|21819.9|21804.9|21769.9|21754.9|21827.4|21812.4|21752.4|21737.4|83
1583181900000|2020-03-02 20:45:00|21772.4|21757.4|21889.9|21874.9|21899.9|21884.9|21772.4|21757.4|101
1583182200000|2020-03-02 20:50:00|21892.4|21877.4|22034.9|22019.9|22034.9|22019.9|21892.4|21877.4|211
1583182500000|2020-03-02 20:55:00|22032.4|22017.4|22024.9|22009.9|22034.9|22019.9|21977.4|21962.4|45
1583182800000|2020-03-02 21:00:00|22028.1|21988.1|22012.8|21972.8|22050.5|22010.5|21988.3|21948.3|0
1583183100000|2020-03-02 21:05:00|22014.6|21974.6|21965.4|21925.4|22039.2|21999.2|21959.6|21919.6|0
1583183400000|2020-03-02 21:10:00|21965.6|21925.6|21829.2|21789.2|21970.6|21930.6|21821.9|21781.9|0
1583183700000|2020-03-02 21:15:00|21829.5|21789.5|21851.8|21811.8|21877.4|21837.4|21829.5|21789.5|0
1583184000000|2020-03-02 21:20:00|21851.2|21811.2|21863|21823|21866|21826|21849.5|21809.5|0
1583184300000|2020-03-02 21:25:00|21864.8|21824.8|21867.2|21827.2|21873.1|21833.1|21861.9|21821.9|0
1583184600000|2020-03-02 21:30:00|21870.2|21830.2|21966.5|21926.5|21975.4|21935.4|21859.1|21819.1|0
1583184900000|2020-03-02 21:35:00|21966.4|21926.4|21901|21861|21966.4|21926.4|21897.1|21857.1|0
1583185200000|2020-03-02 21:40:00|21900.8|21860.8|21914.6|21874.6|21936.5|21896.5|21897.1|21857.1|0
1583185500000|2020-03-02 21:45:00|21914.4|21874.4|21950.7|21910.7|21950.7|21910.7|21911.3|21871.3|0
1583185800000|2020-03-02 21:50:00|21950.9|21910.9|21892|21852|21961.3|21921.3|21865.6|21825.6|0
1583186100000|2020-03-02 21:55:00|21893.8|21853.8|21909.2|21869.2|21913.4|21873.4|21868.7|21828.7|0
1583186400000|2020-03-02 22:00:00|21906.8|21866.8|21901.3|21861.3|21911.9|21871.9|21900.1|21860.1|0
1583186700000|2020-03-02 22:05:00|21900.1|21860.1|21909.4|21869.4|21909.4|21869.4|21898.2|21858.2|0
1583187000000|2020-03-02 22:10:00|21910|21870|21911.5|21871.5|21911.5|21871.5|21905.3|21865.3|0
1583187300000|2020-03-02 22:15:00|21912.1|21872.1|21918|21878|21923.9|21883.9|21907.4|21867.4|0
1583187600000|2020-03-02 22:20:00|21919.2|21879.2|21923.9|21883.9|21928|21888|21917.4|21877.4|0
1583187900000|2020-03-02 22:25:00|21921|21881|21915.6|21875.6|21922.7|21882.7|21909.7|21869.7|0
1583188200000|2020-03-02 22:30:00|21914.5|21874.5|21927.1|21887.1|21930|21890|21907.4|21867.4|0
1583188500000|2020-03-02 22:35:00|21926.5|21886.5|21931.8|21891.8|21933.6|21893.6|21926.5|21886.5|0
1583188800000|2020-03-02 22:40:00|21934.1|21894.1|21931.2|21891.2|21934.1|21894.1|21929.4|21889.4|0
1583189100000|2020-03-02 22:45:00|21932.9|21892.9|21933.5|21893.5|21935.9|21895.9|21927.6|21887.6|0
1583189400000|2020-03-02 22:50:00|21934.7|21894.7|21950.6|21910.6|21950.6|21910.6|21934.7|21894.7|0
1583189700000|2020-03-02 22:55:00|21951.8|21911.8|21945.8|21905.8|21953.6|21913.6|21934.6|21894.6|0
1583190000000|2020-03-02 23:00:00|21949.2|21909.2|21951|21911|21989.4|21949.4|21926.4|21886.4|0
1583190300000|2020-03-02 23:05:00|21951.2|21911.2|21956.7|21916.7|21988.7|21948.7|21927.4|21887.4|0
1583190600000|2020-03-02 23:10:00|21956.8|21916.8|21954.6|21914.6|21980.6|21940.6|21953.4|21913.4|0
1583190900000|2020-03-02 23:15:00|21954|21914|21957.2|21917.2|21978.6|21938.6|21947.6|21907.6|0
1583191200000|2020-03-02 23:20:00|21957|21917|21938|21898|21957|21917|21911.4|21871.4|0
1583191500000|2020-03-02 23:25:00|21937.8|21897.8|21940.7|21900.7|21953.6|21913.6|21923.7|21883.7|0
1583191800000|2020-03-02 23:30:00|21941.3|21901.3|21922|21882|21945.1|21905.1|21908.2|21868.2|0
1583192100000|2020-03-02 23:35:00|21923.7|21883.7|21895.2|21855.2|21926.2|21886.2|21891.3|21851.3|0
1583192400000|2020-03-02 23:40:00|21895.1|21855.1|21912.9|21872.9|21921.1|21881.1|21893.9|21853.9|0
1583192700000|2020-03-02 23:45:00|21913.1|21873.1|21938.5|21898.5|21943.7|21903.7|21912.9|21872.9|0
1583193000000|2020-03-02 23:50:00|21938.3|21898.3|21999|21959|22006.3|21966.3|21936.5|21896.5|0
1583193300000|2020-03-02 23:55:00|21998.9|21958.9|22011.4|21971.4|22012.1|21972.1|21975.7|21935.7|0
1583193600000|2020-03-03 00:00:00|22012|21972|22072.9|22032.9|22085.3|22045.3|22006.1|21966.1|0
1583193900000|2020-03-03 00:05:00|22072.6|22032.6|22051.5|22011.5|22089.1|22049.1|22035.4|21995.4|0
1583194200000|2020-03-03 00:10:00|22051.7|22011.7|21986.2|21946.2|22058.6|22018.6|21983.5|21943.5|0
1583194500000|2020-03-03 00:15:00|21987.4|21947.4|22014|21974|22040.4|22000.4|21981.6|21941.6|0
1583194800000|2020-03-03 00:20:00|22012.7|21972.7|22051.9|22011.9|22058|22018|22007.2|21967.2|0
1583195100000|2020-03-03 00:25:00|22052|22012|22070.7|22030.7|22077.9|22037.9|22051.9|22011.9|0
1583195400000|2020-03-03 00:30:00|22070.8|22030.8|22066.5|22026.5|22077.3|22037.3|22063.1|22023.1|0
1583195700000|2020-03-03 00:35:00|22067.6|22027.6|22069.5|22029.5|22083.3|22043.3|22062.4|22022.4|0
1583196000000|2020-03-03 00:40:00|22070.8|22030.8|22069|22029|22082.4|22042.4|22062.5|22022.5|0
1583196300000|2020-03-03 00:45:00|22068.9|22028.9|22081.7|22041.7|22081.8|22041.8|22062.5|22022.5|0
1583196600000|2020-03-03 00:50:00|22080.6|22040.6|22075.2|22035.2|22094.6|22054.6|22075.1|22035.1|0
1583196900000|2020-03-03 00:55:00|22075.3|22035.3|22101.5|22061.5|22107.6|22067.6|22075.3|22035.3|0
1583197200000|2020-03-03 01:00:00|22102.7|22062.7|22089.2|22049.2|22107.1|22067.1|22063.7|22023.7|0
1583197500000|2020-03-03 01:05:00|22089.3|22049.3|22057.2|22017.2|22089.3|22049.3|22057.1|22017.1|0
1583197800000|2020-03-03 01:10:00|22057.1|22017.1|22031|21991|22069.8|22029.8|22024.4|21984.4|0
1583198100000|2020-03-03 01:15:00|22030.9|21990.9|22004.6|21964.6|22049.7|22009.7|21991.8|21951.8|0
1583198400000|2020-03-03 01:20:00|22004.5|21964.5|22013.4|21973.4|22023.9|21983.9|21991.9|21951.9|0
1583198700000|2020-03-03 01:25:00|22014.6|21974.6|22068.4|22028.4|22075|22035|22011.4|21971.4|0
1583199000000|2020-03-03 01:30:00|22068.5|22028.5|22055.4|22015.4|22075|22035|22042.6|22002.6|0
1583199300000|2020-03-03 01:35:00|22055.5|22015.5|22043|22003|22062.1|22022.1|22026|21986|0
1583199600000|2020-03-03 01:40:00|22043.1|22003.1|22017.5|21977.5|22043.1|22003.1|21999.6|21959.6|0
1583199900000|2020-03-03 01:45:00|22017.6|21977.6|21953.4|21913.4|22020.7|21980.7|21946.9|21906.9|0
1583200200000|2020-03-03 01:50:00|21953.3|21913.3|21972.3|21932.3|21997.8|21957.8|21946.9|21906.9|0
1583200500000|2020-03-03 01:55:00|21972.2|21932.2|21965.2|21925.2|21985.2|21945.2|21952.8|21912.8|0
1583200800000|2020-03-03 02:00:00|21964.1|21924.1|21991.2|21951.2|21997.5|21957.5|21958.8|21918.8|0
1583201100000|2020-03-03 02:05:00|21992.3|21952.3|21985|21945|22023.2|21983.2|21984.9|21944.9|0
1583201400000|2020-03-03 02:10:00|21984.9|21944.9|21953.2|21913.2|21984.9|21944.9|21940.2|21900.2|0
1583201700000|2020-03-03 02:15:00|21954.3|21914.3|21959.5|21919.5|21978.5|21938.5|21953.2|21913.2|0
1583202000000|2020-03-03 02:20:00|21959.4|21919.4|21926.5|21886.5|21959.4|21919.4|21913.6|21873.6|0
1583202300000|2020-03-03 02:25:00|21926.6|21886.6|21941.7|21901.7|21958.4|21918.4|21918.3|21878.3|0
1583202600000|2020-03-03 02:30:00|21941.6|21901.6|21965.3|21925.3|21977.9|21937.9|21939.1|21899.1|0
1583202900000|2020-03-03 02:35:00|21965.4|21925.4|21968.4|21928.4|21977.7|21937.7|21939.8|21899.8|0
1583203200000|2020-03-03 02:40:00|21969.6|21929.6|21964.7|21924.7|21977.4|21937.4|21939.2|21899.2|0
1583203500000|2020-03-03 02:45:00|21965.9|21925.9|21994.2|21954.2|21998.5|21958.5|21954.8|21914.8|0
1583203800000|2020-03-03 02:50:00|21993|21953|21971.8|21931.8|22004|21964|21971.6|21931.6|0
1583204100000|2020-03-03 02:55:00|21971.9|21931.9|21952.5|21912.5|21972.1|21932.1|21926.6|21886.6|0
1583204400000|2020-03-03 03:00:00|21952.4|21912.4|21965.9|21925.9|21978.6|21938.6|21946|21906|0
1583204700000|2020-03-03 03:05:00|21965.8|21925.8|21965.9|21925.9|21997.4|21957.4|21959.1|21919.1|0
1583205000000|2020-03-03 03:10:00|21965.8|21925.8|21971.9|21931.9|21971.9|21931.9|21946.8|21906.8|0
1583205300000|2020-03-03 03:15:00|21974.5|21934.5|21959.4|21919.4|21978.3|21938.3|21952.9|21912.9|0
1583205600000|2020-03-03 03:20:00|21959.2|21919.2|21972.6|21932.6|21998|21958|21952.9|21912.9|0
1583205900000|2020-03-03 03:25:00|21972.5|21932.5|22005.2|21965.2|22022.9|21982.9|21959.9|21919.9|0
1583206200000|2020-03-03 03:30:00|22005|21965|22042.9|22002.9|22051.1|22011.1|21992.5|21952.5|0
1583206500000|2020-03-03 03:35:00|22043|22003|22022.7|21982.7|22046.2|22006.2|22009.9|21969.9|0
1583206800000|2020-03-03 03:40:00|22022.8|21982.8|22023.1|21983.1|22038.8|21998.8|22017.7|21977.7|0
1583207100000|2020-03-03 03:45:00|22024.3|21984.3|22009.7|21969.7|22026.5|21986.5|21997.6|21957.6|0
1583207400000|2020-03-03 03:50:00|22009.8|21969.8|22022.3|21982.3|22038.2|21998.2|22009.8|21969.8|0
1583207700000|2020-03-03 03:55:00|22022.4|21982.4|21997.1|21957.1|22032|21992|21990.2|21950.2|0
1583208000000|2020-03-03 04:00:00|21999.4|21959.4|21977.4|21937.4|22009.4|21969.4|21977.3|21937.3|0
1583208300000|2020-03-03 04:05:00|21977.3|21937.3|21962.7|21922.7|21983.5|21943.5|21951.5|21911.5|0
1583208600000|2020-03-03 04:10:00|21964.7|21924.7|21971.1|21931.1|21977.6|21937.6|21952.3|21912.3|0
1583208900000|2020-03-03 04:15:00|21968.7|21928.7|21958.4|21918.4|21990.2|21950.2|21958.4|21918.4|0
1583209200000|2020-03-03 04:20:00|21958.3|21918.3|21885.1|21845.1|21964.6|21924.6|21883.4|21843.4|0
1583209500000|2020-03-03 04:25:00|21887|21847|21832.9|21792.9|21897|21857|21832.6|21792.6|0
1583209800000|2020-03-03 04:30:00|21832.8|21792.8|21791.6|21751.6|21833.6|21793.6|21788.6|21748.6|0
1583210100000|2020-03-03 04:35:00|21790.4|21750.4|21865.3|21825.3|21868.9|21828.9|21778.9|21738.9|0
1583210400000|2020-03-03 04:40:00|21865.2|21825.2|21839.3|21799.3|21906.6|21866.6|21837.7|21797.7|0
1583210700000|2020-03-03 04:45:00|21837.4|21797.4|21866.4|21826.4|21872.7|21832.7|21834.1|21794.1|0
1583211000000|2020-03-03 04:50:00|21866.3|21826.3|21876.5|21836.5|21894.1|21854.1|21866.3|21826.3|0
1583211300000|2020-03-03 04:55:00|21876.4|21836.4|21870.1|21830.1|21898.5|21858.5|21870.1|21830.1|0
1583211600000|2020-03-03 05:00:00|21870.2|21830.2|21892.4|21852.4|21918.2|21878.2|21867|21827|0
1583211900000|2020-03-03 05:05:00|21892.3|21852.3|21835.3|21795.3|21892.5|21852.5|21828.8|21788.8|0
1583212200000|2020-03-03 05:10:00|21835.2|21795.2|21852.7|21812.7|21859.1|21819.1|21828.8|21788.8|0
1583212500000|2020-03-03 05:15:00|21852.8|21812.8|21820.9|21780.9|21852.8|21812.8|21820.5|21780.5|0
1583212800000|2020-03-03 05:20:00|21820.8|21780.8|21815.1|21775.1|21821.4|21781.4|21808.4|21768.4|0
1583213100000|2020-03-03 05:25:00|21814.9|21774.9|21821|21781|21827.6|21787.6|21804.9|21764.9|0
1583213400000|2020-03-03 05:30:00|21820.9|21780.9|21845.3|21805.3|21858.5|21818.5|21788.4|21748.4|0
1583213700000|2020-03-03 05:35:00|21845.4|21805.4|21851.1|21811.1|21877.3|21837.3|21832.3|21792.3|0
1583214000000|2020-03-03 05:40:00|21848.7|21808.7|21838.6|21798.6|21864|21824|21832.2|21792.2|0
1583214300000|2020-03-03 05:45:00|21838.7|21798.7|21822.7|21782.7|21838.7|21798.7|21804.4|21764.4|0
1583214600000|2020-03-03 05:50:00|21820.4|21780.4|21818.9|21778.9|21825|21785|21803|21763|0
1583214900000|2020-03-03 05:55:00|21821.3|21781.3|21805.3|21765.3|21838|21798|21794.5|21754.5|0
1583215200000|2020-03-03 06:00:00|21805.1|21765.1|21727.2|21687.2|21805.1|21765.1|21717.7|21677.7|0
1583215500000|2020-03-03 06:05:00|21727.3|21687.3|21688.9|21648.9|21747.8|21707.8|21688.7|21648.7|0
1583215800000|2020-03-03 06:10:00|21688.8|21648.8|21720.2|21680.2|21726.5|21686.5|21688.8|21648.8|0
1583216100000|2020-03-03 06:15:00|21720.1|21680.1|21713.5|21673.5|21727.3|21687.3|21697.7|21657.7|0
1583216400000|2020-03-03 06:20:00|21713.4|21673.4|21751.8|21711.8|21777.7|21737.7|21707.2|21667.2|0
1583216700000|2020-03-03 06:25:00|21753|21713|21794.5|21754.5|21800.7|21760.7|21739|21699|0
1583217000000|2020-03-03 06:30:00|21793.3|21753.3|21762.2|21722.2|21801.2|21761.2|21762.2|21722.2|0
1583217300000|2020-03-03 06:35:00|21761.1|21721.1|21770.5|21730.5|21786.1|21746.1|21749.2|21709.2|0
1583217600000|2020-03-03 06:40:00|21770.4|21730.4|21812.9|21772.9|21813.2|21773.2|21767.1|21727.1|0
1583217900000|2020-03-03 06:45:00|21813|21773|21806.9|21766.9|21819.3|21779.3|21800.3|21760.3|0
1583218200000|2020-03-03 06:50:00|21807|21767|21813.5|21773.5|21820|21780|21788.6|21748.6|0
1583218500000|2020-03-03 06:55:00|21813.4|21773.4|21904.2|21864.2|21904.4|21864.4|21813.4|21773.4|0
1583218800000|2020-03-03 07:00:00|21899.6|21859.6|21952.4|21937.4|21952.4|21937.4|21857.9|21817.9|134
1583219100000|2020-03-03 07:05:00|21949.9|21934.9|21947.4|21932.4|21952.4|21937.4|21922.4|21907.4|155
1583219400000|2020-03-03 07:10:00|21952.4|21937.4|22057.4|22042.4|22062.4|22047.4|21949.9|21934.9|250
1583219700000|2020-03-03 07:15:00|22052.4|22037.4|22057.4|22042.4|22087.4|22072.4|22047.4|22032.4|119
1583220000000|2020-03-03 07:20:00|22054.9|22039.9|22052.4|22037.4|22057.4|22042.4|22039.9|22024.9|86
1583220300000|2020-03-03 07:25:00|22054.9|22039.9|22054.9|22039.9|22062.4|22047.4|22039.9|22024.9|93
1583220600000|2020-03-03 07:30:00|22057.4|22042.4|22039.9|22024.9|22062.4|22047.4|22029.9|22014.9|92
1583220900000|2020-03-03 07:35:00|22037.4|22022.4|22047.4|22032.4|22049.9|22034.9|22022.4|22007.4|101
1583221200000|2020-03-03 07:40:00|22049.9|22034.9|22064.9|22049.9|22092.4|22077.4|22049.9|22034.9|100
1583221500000|2020-03-03 07:45:00|22059.9|22044.9|22082.4|22067.4|22087.4|22072.4|22037.4|22022.4|57
1583221800000|2020-03-03 07:50:00|22077.4|22062.4|22082.4|22067.4|22099.9|22084.9|22057.4|22042.4|76
1583222100000|2020-03-03 07:55:00|22084.9|22069.9|22119.9|22104.9|22162.4|22147.4|22082.4|22067.4|126
1583222400000|2020-03-03 08:00:00|22117.4|22102.4|22054.9|22039.9|22149.9|22134.9|22044.9|22029.9|1181
1583222700000|2020-03-03 08:05:00|22052.4|22037.4|21957.4|21942.4|22062.4|22047.4|21907.4|21892.4|1044
1583223000000|2020-03-03 08:10:00|21959.9|21944.9|22104.9|22089.9|22117.4|22102.4|21949.9|21934.9|1299
1583223300000|2020-03-03 08:15:00|22102.4|22087.4|22117.4|22102.4|22122.4|22107.4|22052.4|22037.4|1719
1583223600000|2020-03-03 08:20:00|22127.4|22112.4|22174.9|22159.9|22187.4|22172.4|22102.4|22087.4|991
1583223900000|2020-03-03 08:25:00|22177.4|22162.4|22212.4|22197.4|22212.4|22197.4|22162.4|22147.4|714
1583224200000|2020-03-03 08:30:00|22214.9|22199.9|22287.4|22272.4|22302.4|22287.4|22212.4|22197.4|1396
1583224500000|2020-03-03 08:35:00|22284.9|22269.9|22322.4|22307.4|22344.9|22329.9|22272.4|22257.4|867
1583224800000|2020-03-03 08:40:00|22323.4|22308.4|22293.4|22278.4|22328.4|22313.4|22283.4|22268.4|689
1583225100000|2020-03-03 08:45:00|22295.9|22280.9|22268.4|22253.4|22303.4|22288.4|22243.4|22228.4|735
1583225400000|2020-03-03 08:50:00|22270.9|22255.9|22168.4|22153.4|22273.4|22258.4|22168.4|22153.4|525
1583225700000|2020-03-03 08:55:00|22165.9|22150.9|22193.4|22178.4|22210.9|22195.9|22153.4|22138.4|464
1583226000000|2020-03-03 09:00:00|22190.9|22175.9|22103.4|22088.4|22198.4|22183.4|22103.4|22088.4|888
1583226300000|2020-03-03 09:05:00|22108.4|22093.4|22165.9|22150.9|22168.4|22153.4|22098.4|22083.4|441
1583226600000|2020-03-03 09:10:00|22163.4|22148.4|22213.4|22198.4|22223.4|22208.4|22163.4|22148.4|449
1583226900000|2020-03-03 09:15:00|22218.4|22203.4|22245.9|22230.9|22255.9|22240.9|22215.9|22200.9|501
1583227200000|2020-03-03 09:20:00|22243.4|22228.4|22193.4|22178.4|22258.4|22243.4|22188.4|22173.4|377
1583227500000|2020-03-03 09:25:00|22198.4|22183.4|22208.4|22193.4|22223.4|22208.4|22188.4|22173.4|198
1583227800000|2020-03-03 09:30:00|22210.9|22195.9|22255.9|22240.9|22283.4|22268.4|22203.4|22188.4|317
1583228100000|2020-03-03 09:35:00|22258.4|22243.4|22218.4|22203.4|22263.4|22248.4|22208.4|22193.4|215
1583228400000|2020-03-03 09:40:00|22215.9|22200.9|22243.4|22228.4|22263.4|22248.4|22208.4|22193.4|262
1583228700000|2020-03-03 09:45:00|22238.4|22223.4|22278.4|22263.4|22288.4|22273.4|22218.4|22203.4|264
1583229000000|2020-03-03 09:50:00|22283.4|22268.4|22225.9|22210.9|22288.4|22273.4|22223.4|22208.4|265
1583229300000|2020-03-03 09:55:00|22228.4|22213.4|22263.4|22248.4|22263.4|22248.4|22218.4|22203.4|287
1583229600000|2020-03-03 10:00:00|22260.9|22245.9|22258.4|22243.4|22283.4|22268.4|22253.4|22238.4|253
1583229900000|2020-03-03 10:05:00|22255.9|22240.9|22188.4|22173.4|22263.4|22248.4|22183.4|22168.4|297
1583230200000|2020-03-03 10:10:00|22193.4|22178.4|22195.9|22180.9|22218.4|22203.4|22188.4|22173.4|221
1583230500000|2020-03-03 10:15:00|22198.4|22183.4|22230.9|22215.9|22248.4|22233.4|22195.9|22180.9|287
1583230800000|2020-03-03 10:20:00|22228.4|22213.4|22205.9|22190.9|22228.4|22213.4|22188.4|22173.4|210
1583231100000|2020-03-03 10:25:00|22208.4|22193.4|22183.4|22168.4|22218.4|22203.4|22168.4|22153.4|252
1583231400000|2020-03-03 10:30:00|22185.9|22170.9|22203.4|22188.4|22233.4|22218.4|22183.4|22168.4|256
1583231700000|2020-03-03 10:35:00|22200.9|22185.9|22223.4|22208.4|22233.4|22218.4|22183.4|22168.4|385
1583232000000|2020-03-03 10:40:00|22220.9|22205.9|22208.4|22193.4|22233.4|22218.4|22193.4|22178.4|171
1583232300000|2020-03-03 10:45:00|22205.9|22190.9|22223.4|22208.4|22238.4|22223.4|22203.4|22188.4|205
1583232600000|2020-03-03 10:50:00|22228.4|22213.4|22228.4|22213.4|22243.4|22228.4|22208.4|22193.4|242
1583232900000|2020-03-03 10:55:00|22230.9|22215.9|22220.9|22205.9|22233.4|22218.4|22193.4|22178.4|291
1583233200000|2020-03-03 11:00:00|22218.4|22203.4|22178.4|22163.4|22223.4|22208.4|22163.4|22148.4|374
1583233500000|2020-03-03 11:05:00|22180.9|22165.9|22120.9|22105.9|22195.9|22180.9|22108.4|22093.4|665
1583233800000|2020-03-03 11:10:00|22118.4|22103.4|22075.9|22060.9|22128.4|22113.4|22058.4|22043.4|574
1583234100000|2020-03-03 11:15:00|22078.4|22063.4|22088.4|22073.4|22098.4|22083.4|22058.4|22043.4|874
1583234400000|2020-03-03 11:20:00|22083.4|22068.4|22073.4|22058.4|22110.9|22095.9|22070.9|22055.9|458
1583234700000|2020-03-03 11:25:00|22075.9|22060.9|21995.9|21980.9|22075.9|22060.9|21983.4|21968.4|492
1583235000000|2020-03-03 11:30:00|21993.4|21978.4|22030.9|22015.9|22038.4|22023.4|21993.4|21978.4|229
1583235300000|2020-03-03 11:35:00|22033.4|22018.4|21993.4|21978.4|22053.4|22038.4|21988.4|21973.4|556
1583235600000|2020-03-03 11:40:00|21998.4|21983.4|21953.4|21938.4|22003.4|21988.4|21933.4|21918.4|566
1583235900000|2020-03-03 11:45:00|21955.9|21940.9|21935.9|21920.9|21973.4|21958.4|21933.4|21918.4|283
1583236200000|2020-03-03 11:50:00|21933.4|21918.4|21950.9|21935.9|21958.4|21943.4|21933.4|21918.4|219
1583236500000|2020-03-03 11:55:00|21953.4|21938.4|21965.9|21950.9|21988.4|21973.4|21950.9|21935.9|306
1583236800000|2020-03-03 12:00:00|21968.4|21953.4|22038.4|22023.4|22040.9|22025.9|21968.4|21953.4|490
1583237100000|2020-03-03 12:05:00|22033.4|22018.4|22075.9|22060.9|22078.4|22063.4|22005.9|21990.9|469
1583237400000|2020-03-03 12:10:00|22073.4|22058.4|22103.4|22088.4|22108.4|22093.4|22055.9|22040.9|327
1583237700000|2020-03-03 12:15:00|22108.4|22093.4|22108.4|22093.4|22113.4|22098.4|22093.4|22078.4|181
1583238000000|2020-03-03 12:20:00|22105.9|22090.9|22093.4|22078.4|22108.4|22093.4|22063.4|22048.4|165
1583238300000|2020-03-03 12:25:00|22095.9|22080.9|22093.4|22078.4|22103.4|22088.4|22058.4|22043.4|146
1583238600000|2020-03-03 12:30:00|22090.9|22075.9|22088.4|22073.4|22143.4|22128.4|22070.9|22055.9|492
1583238900000|2020-03-03 12:35:00|22090.9|22075.9|21963.4|21948.4|22090.9|22075.9|21925.9|21910.9|1611
1583239200000|2020-03-03 12:40:00|21959.8|21944.8|21897.3|21882.3|21972.3|21957.3|21892.3|21877.3|833
1583239500000|2020-03-03 12:45:00|21894.8|21879.8|21849.8|21834.8|21902.3|21887.3|21842.3|21827.3|728
1583239800000|2020-03-03 12:50:00|21852.3|21837.3|21867.3|21852.3|21889.8|21874.8|21847.3|21832.3|448
1583240100000|2020-03-03 12:55:00|21864.8|21849.8|21932.3|21917.3|21962.3|21947.3|21834.8|21819.8|747
1583240400000|2020-03-03 13:00:00|21927.3|21912.3|21877.3|21862.3|21927.3|21912.3|21872.3|21857.3|393
1583240700000|2020-03-03 13:05:00|21879.8|21864.8|21839.8|21824.8|21892.3|21877.3|21837.3|21822.3|318
1583241000000|2020-03-03 13:10:00|21837.3|21822.3|21887.3|21872.3|21897.3|21882.3|21827.3|21812.3|969
1583241300000|2020-03-03 13:15:00|21884.8|21869.8|21887.3|21872.3|21902.3|21887.3|21847.3|21832.3|599
1583241600000|2020-03-03 13:20:00|21892.3|21877.3|21942.3|21927.3|21942.3|21927.3|21872.3|21857.3|296
1583241900000|2020-03-03 13:25:00|21939.8|21924.8|21939.8|21924.8|21977.3|21962.3|21932.3|21917.3|450
1583242200000|2020-03-03 13:30:00|21937.3|21922.3|21947.3|21932.3|21967.3|21952.3|21927.3|21912.3|267
1583242500000|2020-03-03 13:35:00|21937.3|21922.3|21922.3|21907.3|21962.3|21947.3|21922.3|21907.3|631
1583242800000|2020-03-03 13:40:00|21924.8|21909.8|21912.3|21897.3|21937.3|21922.3|21892.3|21877.3|416
1583243100000|2020-03-03 13:45:00|21907.3|21892.3|21902.3|21887.3|21912.3|21897.3|21872.3|21857.3|280
1583243400000|2020-03-03 13:50:00|21899.8|21884.8|21969.8|21954.8|21992.3|21977.3|21899.8|21884.8|651
1583243700000|2020-03-03 13:55:00|21967.3|21952.3|21979.8|21964.8|21992.3|21977.3|21952.3|21937.3|225
1583244000000|2020-03-03 14:00:00|21977.3|21962.3|21972.3|21957.3|21977.3|21962.3|21949.8|21934.8|175
1583244300000|2020-03-03 14:05:00|21974.8|21959.8|21964.8|21949.8|21997.3|21982.3|21962.3|21947.3|161
1583244600000|2020-03-03 14:10:00|21967.3|21952.3|21952.3|21937.3|21974.8|21959.8|21944.8|21929.8|282
1583244900000|2020-03-03 14:15:00|21949.8|21934.8|21967.3|21952.3|21992.3|21977.3|21947.3|21932.3|279
1583245200000|2020-03-03 14:20:00|21969.8|21954.8|22022.3|22007.3|22032.3|22017.3|21969.8|21954.8|293
1583245500000|2020-03-03 14:25:00|22024.8|22009.8|22047.3|22032.3|22054.8|22039.8|22012.3|21997.3|238
1583245800000|2020-03-03 14:30:00|22044.8|22029.8|21922.3|21907.3|22047.3|22032.3|21912.3|21897.3|871
1583246100000|2020-03-03 14:35:00|21927.3|21912.3|21887.3|21872.3|21927.3|21912.3|21847.3|21832.3|722
1583246400000|2020-03-03 14:40:00|21889.8|21874.8|21872.3|21857.3|21912.3|21897.3|21867.3|21852.3|502
1583246700000|2020-03-03 14:45:00|21869.8|21854.8|21847.3|21832.3|21877.3|21862.3|21827.3|21812.3|566
1583247000000|2020-03-03 14:50:00|21844.8|21829.8|21817.3|21802.3|21847.3|21832.3|21802.3|21787.3|818
1583247300000|2020-03-03 14:55:00|21812.3|21797.3|21832.3|21817.3|21852.3|21837.3|21792.3|21777.3|495
1583247600000|2020-03-03 15:00:00|21827.3|21812.3|22224.8|22209.8|22289.8|22274.8|21824.8|21809.8|2532
1583247900000|2020-03-03 15:05:00|22227.3|22212.3|22124.8|22109.8|22282.3|22267.3|22112.3|22097.3|2382
1583248200000|2020-03-03 15:10:00|22123.5|22108.5|21993.5|21978.5|22171|22156|21988.5|21973.5|1135
1583248500000|2020-03-03 15:15:00|21996|21981|21883.5|21868.5|21996|21981|21868.5|21853.5|1942
1583248800000|2020-03-03 15:20:00|21886|21871|21976|21961|21988.5|21973.5|21846|21831|1353
1583249100000|2020-03-03 15:25:00|21973.5|21958.5|21913.5|21898.5|22026|22011|21908.5|21893.5|1196
1583249400000|2020-03-03 15:30:00|21911|21896|21873.5|21858.5|21996|21981|21871|21856|969
1583249700000|2020-03-03 15:35:00|21868.5|21853.5|21916|21901|21968.5|21953.5|21863.5|21848.5|983
1583250000000|2020-03-03 15:40:00|21918.5|21903.5|22008.5|21993.5|22021|22006|21901|21886|680
1583250300000|2020-03-03 15:45:00|22006|21991|21936|21921|22038.5|22023.5|21918.5|21903.5|872
1583250600000|2020-03-03 15:50:00|21938.5|21923.5|21933.5|21918.5|21956|21941|21898.5|21883.5|474
1583250900000|2020-03-03 15:55:00|21936|21921|22036|22021|22046|22031|21916|21901|878
1583251200000|2020-03-03 16:00:00|22028.5|22013.5|22011|21996|22061|22046|22003.5|21988.5|867
1583251500000|2020-03-03 16:05:00|22008.5|21993.5|21906|21891|22013.5|21998.5|21901|21886|1030
1583251800000|2020-03-03 16:10:00|21903.5|21888.5|21831|21816|21911|21896|21826|21811|1140
1583252100000|2020-03-03 16:15:00|21833.5|21818.5|21816|21801|21896|21881|21806|21791|965
1583252400000|2020-03-03 16:20:00|21821|21806|21716|21701|21826|21811|21711|21696|1871
1583252700000|2020-03-03 16:25:00|21711|21696|21676|21661|21741|21726|21661|21646|1478
1583253000000|2020-03-03 16:30:00|21678.5|21663.5|21778.5|21763.5|21791|21776|21623.5|21608.5|2033
1583253300000|2020-03-03 16:35:00|21768.5|21753.5|21813.5|21798.5|21818.5|21803.5|21726|21711|834
1583253600000|2020-03-03 16:40:00|21818.5|21803.5|21813.5|21798.5|21853.5|21838.5|21776|21761|237
1583253900000|2020-03-03 16:45:00|21823.5|21808.5|21796|21781|21826|21811|21793.5|21778.5|98
1583254200000|2020-03-03 16:50:00|21802.5|21774.5|21888.5|21863.5|21903.5|21878.5|21798.5|21773.5|128
1583254500000|2020-03-03 16:55:00|21883.5|21858.5|21898.5|21878.5|21913.5|21893.5|21848.5|21823.5|214
1583254800000|2020-03-03 17:00:00|21903.5|21873.5|21918.5|21898.5|21918.5|21898.5|21838.5|21818.5|647
1583255100000|2020-03-03 17:05:00|21913.5|21893.5|21938.5|21918.5|21948.5|21923.5|21878.5|21858.5|229
1583255400000|2020-03-03 17:10:00|21943.5|21923.5|21863.5|21838.5|21948.5|21923.5|21853.5|21833.5|110
1583255700000|2020-03-03 17:15:00|21858.5|21843.5|21828.5|21803.5|21868.5|21843.5|21813.5|21788.5|128
1583256000000|2020-03-03 17:20:00|21823.5|21798.5|21853.5|21828.5|21863.5|21838.5|21813.5|21788.5|122
1583256300000|2020-03-03 17:25:00|21858.5|21833.5|21818.5|21798.5|21878.5|21853.5|21798.5|21778.5|129
1583256600000|2020-03-03 17:30:00|21823.5|21793.5|21798.5|21773.5|21833.5|21813.5|21793.5|21768.5|80
1583256900000|2020-03-03 17:35:00|21793.5|21778.5|21843.5|21818.5|21843.5|21818.5|21783.5|21758.5|76
1583257200000|2020-03-03 17:40:00|21838.5|21813.5|21808.5|21788.5|21848.5|21828.5|21803.5|21783.5|28
1583257500000|2020-03-03 17:45:00|21813.5|21793.5|21843.5|21823.5|21873.5|21853.5|21808.5|21793.5|65
1583257800000|2020-03-03 17:50:00|21848.5|21828.5|21803.5|21778.5|21848.5|21828.5|21798.5|21773.5|85
1583258100000|2020-03-03 17:55:00|21798.5|21773.5|21798.5|21778.5|21818.5|21793.5|21778.5|21753.5|107
1583258400000|2020-03-03 18:00:00|21793.5|21773.5|21748.5|21728.5|21798.5|21778.5|21733.5|21708.5|153
1583258700000|2020-03-03 18:05:00|21753.5|21723.5|21753.5|21728.5|21768.5|21748.5|21728.5|21703.5|30
1583259000000|2020-03-03 18:10:00|21758.5|21733.5|21723.5|21698.5|21773.5|21748.5|21718.5|21693.5|22
1583259300000|2020-03-03 18:15:00|21718.5|21703.5|21688.5|21663.5|21743.5|21718.5|21683.5|21663.5|68
1583259600000|2020-03-03 18:20:00|21693.5|21668.5|21678.5|21653.5|21723.5|21698.5|21663.5|21643.5|76
1583259900000|2020-03-03 18:25:00|21673.5|21648.5|21683.5|21658.5|21688.5|21663.5|21628.5|21608.5|81
1583260200000|2020-03-03 18:30:00|21678.5|21653.5|21668.5|21643.5|21678.5|21653.5|21623.5|21603.5|198
1583260500000|2020-03-03 18:35:00|21663.5|21638.5|21648.5|21628.5|21668.5|21643.5|21628.5|21608.5|246
1583260800000|2020-03-03 18:40:00|21643.5|21623.5|21558.5|21533.5|21653.5|21633.5|21558.5|21533.5|152
1583261100000|2020-03-03 18:45:00|21553.5|21538.5|21548.5|21528.5|21583.5|21563.5|21548.5|21523.5|107
1583261400000|2020-03-03 18:50:00|21553.5|21533.5|21538.5|21518.5|21568.5|21548.5|21533.5|21508.5|54
1583261700000|2020-03-03 18:55:00|21533.5|21513.5|21493.5|21468.5|21538.5|21518.5|21473.5|21453.5|161
1583262000000|2020-03-03 19:00:00|21492.5|21464.5|21403.5|21378.5|21518.5|21498.5|21393.5|21368.5|178
1583262300000|2020-03-03 19:05:00|21388.5|21383.5|21318.5|21298.5|21393.5|21383.5|21313.5|21288.5|308
1583262600000|2020-03-03 19:10:00|21317.5|21293.5|21393.5|21373.5|21423.5|21398.5|21313.5|21288.5|225
1583262900000|2020-03-03 19:15:00|21388.5|21368.5|21283.5|21258.5|21393.5|21373.5|21278.5|21258.5|113
1583263200000|2020-03-03 19:20:00|21278.5|21253.5|21298.5|21273.5|21353.5|21328.5|21263.5|21243.5|180
1583263500000|2020-03-03 19:25:00|21293.5|21268.5|21383.5|21368.5|21408.5|21388.5|21283.5|21258.5|114
1583263800000|2020-03-03 19:30:00|21386|21371|21401|21386|21416|21401|21368.5|21353.5|146
1583264100000|2020-03-03 19:35:00|21396|21381|21353.5|21338.5|21433.5|21418.5|21348.5|21333.5|124
1583264400000|2020-03-03 19:40:00|21351|21336|21338.5|21323.5|21361|21346|21323.5|21308.5|65
1583264700000|2020-03-03 19:45:00|21333.5|21318.5|21446|21431|21446|21431|21333.5|21318.5|27
1583265000000|2020-03-03 19:50:00|21448.5|21433.5|21506|21491|21506|21491|21396|21381|80
1583265300000|2020-03-03 19:55:00|21503.5|21488.5|21503.5|21488.5|21516|21501|21468.5|21453.5|78
1583265600000|2020-03-03 20:00:00|21513.5|21498.5|21543.5|21528.5|21546|21531|21478.5|21463.5|68
1583265900000|2020-03-03 20:05:00|21541|21526|21478.5|21463.5|21541|21526|21443.5|21428.5|47
1583266200000|2020-03-03 20:10:00|21481|21466|21576|21561|21586|21571|21471|21456|54
1583266500000|2020-03-03 20:15:00|21578.5|21563.5|21586|21571|21588.5|21573.5|21563.5|21548.5|28
1583266800000|2020-03-03 20:20:00|21583.5|21568.5|21491|21476|21586|21571|21488.5|21473.5|18
1583267100000|2020-03-03 20:25:00|21493.5|21478.5|21626|21611|21651|21636|21493.5|21478.5|64
1583267400000|2020-03-03 20:30:00|21623.5|21608.5|21496|21481|21626|21611|21481|21466|27
1583267700000|2020-03-03 20:35:00|21498.5|21483.5|21388.5|21373.5|21503.5|21488.5|21388.5|21373.5|24
1583268000000|2020-03-03 20:40:00|21383.5|21368.5|21496|21481|21508.5|21493.5|21373.5|21358.5|62
1583268300000|2020-03-03 20:45:00|21498.5|21483.5|21483.5|21468.5|21601|21586|21441|21426|66
1583268600000|2020-03-03 20:50:00|21481|21466|21468.5|21453.5|21481|21466|21391|21376|20
1583268900000|2020-03-03 20:55:00|21471|21456|21431|21416|21513.5|21498.5|21391|21376|30
1583269200000|2020-03-03 21:00:00|21440.7|21400.7|21527.9|21487.9|21530.5|21490.5|21422.9|21382.9|0
1583269500000|2020-03-03 21:05:00|21522.7|21482.7|21530.3|21490.3|21542.8|21502.8|21492.5|21452.5|0
1583269800000|2020-03-03 21:10:00|21528.5|21488.5|21373.2|21333.2|21533.7|21493.7|21360.6|21320.6|0
1583270100000|2020-03-03 21:15:00|21376.8|21336.8|21394.7|21354.7|21394.7|21354.7|21369.9|21329.9|0
1583270400000|2020-03-03 21:20:00|21390.6|21350.6|21385.7|21345.7|21390.6|21350.6|21380.9|21340.9|0
1583270700000|2020-03-03 21:25:00|21386.3|21346.3|21395.5|21355.5|21395.5|21355.5|21381|21341|0
1583271000000|2020-03-03 21:30:00|21396|21356|21398.9|21358.9|21412.2|21372.2|21341.3|21301.3|0
1583271300000|2020-03-03 21:35:00|21398.7|21358.7|21388.5|21348.5|21404.6|21364.6|21375.7|21335.7|0
1583271600000|2020-03-03 21:40:00|21388.7|21348.7|21371.7|21331.7|21400.3|21360.3|21363|21323|0
1583271900000|2020-03-03 21:45:00|21372.1|21332.1|21345.4|21305.4|21374|21334|21345.4|21305.4|0
1583272200000|2020-03-03 21:50:00|21345.6|21305.6|21327.7|21287.7|21353.5|21313.5|21322.5|21282.5|0
1583272500000|2020-03-03 21:55:00|21327.8|21287.8|21324.4|21284.4|21352.1|21312.1|21322.5|21282.5|0
1583272800000|2020-03-03 22:00:00|21325|21285|21311.5|21271.5|21328.5|21288.5|21311.5|21271.5|0
1583273100000|2020-03-03 22:05:00|21312.1|21272.1|21298.4|21258.4|21312.1|21272.1|21294.3|21254.3|0
1583273400000|2020-03-03 22:10:00|21299|21259|21299.3|21259.3|21304.2|21264.2|21299|21259|0
1583273700000|2020-03-03 22:15:00|21300.5|21260.5|21297.5|21257.5|21300.5|21260.5|21293.4|21253.4|0
1583274000000|2020-03-03 22:20:00|21297|21257|21303.4|21263.4|21303.4|21263.4|21294|21254|0
1583274300000|2020-03-03 22:25:00|21304|21264|21304|21264|21304.6|21264.6|21303.4|21263.4|0
1583274600000|2020-03-03 22:30:00|21300.9|21260.9|21298|21258|21300.9|21260.9|21297.4|21257.4|0
1583274900000|2020-03-03 22:35:00|21298.6|21258.6|21292.1|21252.1|21299.1|21259.1|21289.2|21249.2|0
1583275200000|2020-03-03 22:40:00|21292.7|21252.7|21289.3|21249.3|21292.7|21252.7|21288.1|21248.1|0
1583275500000|2020-03-03 22:45:00|21291.8|21251.8|21291|21251|21297.1|21257.1|21291|21251|0
1583275800000|2020-03-03 22:50:00|21291.5|21251.5|21293.2|21253.2|21293.8|21253.8|21288.5|21248.5|0
1583276100000|2020-03-03 22:55:00|21290.8|21250.8|21292.8|21252.8|21295.7|21255.7|21288.5|21248.5|0
1583276400000|2020-03-03 23:00:00|21291.8|21251.8|21275.8|21235.8|21349.1|21309.1|21234.3|21194.3|0
1583276700000|2020-03-03 23:05:00|21275.9|21235.9|21251.6|21211.6|21298.4|21258.4|21221.9|21181.9|0
1583277000000|2020-03-03 23:10:00|21251.7|21211.7|21250.7|21210.7|21268.9|21228.9|21228.9|21188.9|0
1583277300000|2020-03-03 23:15:00|21250.4|21210.4|21275.2|21235.2|21275.2|21235.2|21222.1|21182.1|0
1583277600000|2020-03-03 23:20:00|21275.6|21235.6|21330.2|21290.2|21335.4|21295.4|21275.6|21235.6|0
1583277900000|2020-03-03 23:25:00|21330.4|21290.4|21324.7|21284.7|21369.7|21329.7|21324.7|21284.7|0
1583278200000|2020-03-03 23:30:00|21324.9|21284.9|21295.7|21255.7|21335.1|21295.1|21295.7|21255.7|0
1583278500000|2020-03-03 23:35:00|21295.5|21255.5|21323.2|21283.2|21324.4|21284.4|21281.5|21241.5|0
1583278800000|2020-03-03 23:40:00|21322.6|21282.6|21326.9|21286.9|21356.9|21316.9|21320|21280|0
1583279100000|2020-03-03 23:45:00|21327.5|21287.5|21351.8|21311.8|21371|21331|21308.8|21268.8|0
1583279400000|2020-03-03 23:50:00|21351.9|21311.9|21340.6|21300.6|21353.1|21313.1|21327.3|21287.3|0
1583279700000|2020-03-03 23:55:00|21340.5|21300.5|21361.6|21321.6|21365.1|21325.1|21338.6|21298.6|0
1583280000000|2020-03-04 00:00:00|21361.4|21321.4|21377|21337|21391.6|21351.6|21351.2|21311.2|0
1583280300000|2020-03-04 00:05:00|21376.9|21336.9|21500.3|21460.3|21512.1|21472.1|21375.8|21335.8|0
1583280600000|2020-03-04 00:10:00|21500.4|21460.4|21485.3|21445.3|21504|21464|21451.5|21411.5|0
1583280900000|2020-03-04 00:15:00|21485.1|21445.1|21552.5|21512.5|21577.3|21537.3|21476.5|21436.5|0
1583281200000|2020-03-04 00:20:00|21552.6|21512.6|21547|21507|21575.9|21535.9|21543.9|21503.9|0
1583281500000|2020-03-04 00:25:00|21547.1|21507.1|21524.9|21484.9|21550.4|21510.4|21512.1|21472.1|0
1583281800000|2020-03-04 00:30:00|21525|21485|21602.8|21562.8|21609.3|21569.3|21524.9|21484.9|0
1583282100000|2020-03-04 00:35:00|21602.7|21562.7|21604.9|21564.9|21636.6|21596.6|21591.2|21551.2|0
1583282400000|2020-03-04 00:40:00|21606|21566|21638.1|21598.1|21647.4|21607.4|21605.2|21565.2|0
1583282700000|2020-03-04 00:45:00|21636.2|21596.2|21589.2|21549.2|21639.2|21599.2|21582.6|21542.6|0
1583283000000|2020-03-04 00:50:00|21589.3|21549.3|21609.1|21569.1|21609.4|21569.4|21576.7|21536.7|0
1583283300000|2020-03-04 00:55:00|21608.9|21568.9|21609.5|21569.5|21628.5|21588.5|21596.3|21556.3|0
1583283600000|2020-03-04 01:00:00|21609.6|21569.6|21648.2|21608.2|21667.6|21627.6|21607.2|21567.2|0
1583283900000|2020-03-04 01:05:00|21648.3|21608.3|21625.9|21585.9|21654.6|21614.6|21622.8|21582.8|0
1583284200000|2020-03-04 01:10:00|21624.8|21584.8|21673|21633|21673|21633|21622.8|21582.8|0
1583284500000|2020-03-04 01:15:00|21672.7|21632.7|21653.7|21613.7|21672.7|21632.7|21634.9|21594.9|0
1583284800000|2020-03-04 01:20:00|21653.6|21613.6|21647.4|21607.4|21657|21617|21640.9|21600.9|0
1583285100000|2020-03-04 01:25:00|21647.5|21607.5|21660.2|21620.2|21660.2|21620.2|21640.9|21600.9|0
1583285400000|2020-03-04 01:30:00|21660.3|21620.3|21636.9|21596.9|21673.3|21633.3|21620.8|21580.8|0
1583285700000|2020-03-04 01:35:00|21636.8|21596.8|21621.5|21581.5|21649.6|21609.6|21621.4|21581.4|0
1583286000000|2020-03-04 01:40:00|21621.6|21581.6|21609.1|21569.1|21634.3|21594.3|21602.6|21562.6|0
1583286300000|2020-03-04 01:45:00|21609|21569|21589.6|21549.6|21615.2|21575.2|21576.7|21536.7|0
1583286600000|2020-03-04 01:50:00|21589.3|21549.3|21605.3|21565.3|21615.8|21575.8|21583.3|21543.3|0
1583286900000|2020-03-04 01:55:00|21606.6|21566.6|21602.6|21562.6|21621.6|21581.6|21595.9|21555.9|0
1583287200000|2020-03-04 02:00:00|21602.5|21562.5|21577.1|21537.1|21602.5|21562.5|21570.7|21530.7|0
1583287500000|2020-03-04 02:05:00|21577|21537|21586.4|21546.4|21602.6|21562.6|21577|21537|0
1583287800000|2020-03-04 02:10:00|21586.3|21546.3|21570.5|21530.5|21609|21569|21570.5|21530.5|0
1583288100000|2020-03-04 02:15:00|21569.4|21529.4|21590|21550|21590.3|21550.3|21564.5|21524.5|0
1583288400000|2020-03-04 02:20:00|21590.1|21550.1|21622.2|21582.2|21635.1|21595.1|21583.6|21543.6|0
1583288700000|2020-03-04 02:25:00|21622.3|21582.3|21635.4|21595.4|21641.9|21601.9|21616.1|21576.1|0
1583289000000|2020-03-04 02:30:00|21635.3|21595.3|21654.5|21614.5|21654.6|21614.6|21616.1|21576.1|0
1583289300000|2020-03-04 02:35:00|21654.6|21614.6|21629|21589|21660.5|21620.5|21629|21589|0
1583289600000|2020-03-04 02:40:00|21630.2|21590.2|21681.2|21641.2|21686.9|21646.9|21629|21589|0
1583289900000|2020-03-04 02:45:00|21681.3|21641.3|21686.8|21646.8|21706|21666|21676.2|21636.2|0
1583290200000|2020-03-04 02:50:00|21688.1|21648.1|21671|21631|21690|21650|21655|21615|0
1583290500000|2020-03-04 02:55:00|21670.9|21630.9|21700.8|21660.8|21709.2|21669.2|21667.5|21627.5|0
1583290800000|2020-03-04 03:00:00|21702.9|21662.9|21704.5|21664.5|21711|21671|21686.7|21646.7|0
1583291100000|2020-03-04 03:05:00|21704.4|21664.4|21736.8|21696.8|21736.8|21696.8|21704.4|21664.4|0
1583291400000|2020-03-04 03:10:00|21736.7|21696.7|21739.4|21699.4|21742.8|21702.8|21720.8|21680.8|0
1583291700000|2020-03-04 03:15:00|21738.3|21698.3|21736.9|21696.9|21756.1|21716.1|21729.7|21689.7|0
1583292000000|2020-03-04 03:20:00|21736.8|21696.8|21711.7|21671.7|21736.8|21696.8|21705|21665|0
1583292300000|2020-03-04 03:25:00|21711.8|21671.8|21725.5|21685.5|21731.9|21691.9|21711.7|21671.7|0
1583292600000|2020-03-04 03:30:00|21725.4|21685.4|21725.4|21685.4|21738.4|21698.4|21718.9|21678.9|0
1583292900000|2020-03-04 03:35:00|21724.3|21684.3|21712.8|21672.8|21725.6|21685.6|21706.1|21666.1|0
1583293200000|2020-03-04 03:40:00|21712.7|21672.7|21712.7|21672.7|21725.4|21685.4|21712.6|21672.6|0
1583293500000|2020-03-04 03:45:00|21712.6|21672.6|21706|21666|21715.5|21675.5|21696.6|21656.6|0
1583293800000|2020-03-04 03:50:00|21705.9|21665.9|21693.2|21653.2|21706.1|21666.1|21693.1|21653.1|0
1583294100000|2020-03-04 03:55:00|21695.5|21655.5|21712.4|21672.4|21718.5|21678.5|21695.5|21655.5|0
1583294400000|2020-03-04 04:00:00|21712.3|21672.3|21680.6|21640.6|21712.5|21672.5|21667.2|21627.2|0
1583294700000|2020-03-04 04:05:00|21680.5|21640.5|21661.5|21621.5|21680.8|21640.8|21654.8|21614.8|0
1583295000000|2020-03-04 04:10:00|21661.6|21621.6|21674.3|21634.3|21680.9|21640.9|21654.9|21614.9|0
1583295300000|2020-03-04 04:15:00|21674.4|21634.4|21680.9|21640.9|21680.9|21640.9|21667.9|21627.9|0
1583295600000|2020-03-04 04:20:00|21680.8|21640.8|21674.1|21634.1|21680.9|21640.9|21674|21634|0
1583295900000|2020-03-04 04:25:00|21674|21634|21658.3|21618.3|21674|21634|21648.1|21608.1|0
1583296200000|2020-03-04 04:30:00|21659.5|21619.5|21668.2|21628.2|21668.3|21628.3|21641.9|21601.9|0
1583296500000|2020-03-04 04:35:00|21665.9|21625.9|21681.4|21641.4|21684.5|21644.5|21642.8|21602.8|0
1583296800000|2020-03-04 04:40:00|21681.5|21641.5|21684.3|21644.3|21693.7|21653.7|21674.6|21634.6|0
1583297100000|2020-03-04 04:45:00|21687.3|21647.3|21662.1|21622.1|21693.9|21653.9|21662.1|21622.1|0
1583297400000|2020-03-04 04:50:00|21662|21622|21674.7|21634.7|21681.1|21641.1|21662|21622|0
1583297700000|2020-03-04 04:55:00|21674.6|21634.6|21693.4|21653.4|21693.4|21653.4|21661.8|21621.8|0
1583298000000|2020-03-04 05:00:00|21693.3|21653.3|21699.1|21659.1|21699.2|21659.2|21686|21646|0
1583298300000|2020-03-04 05:05:00|21699|21659|21693.4|21653.4|21713.4|21673.4|21693.1|21653.1|0
1583298600000|2020-03-04 05:10:00|21694.5|21654.5|21693.1|21653.1|21699.5|21659.5|21693.1|21653.1|0
1583298900000|2020-03-04 05:15:00|21693.2|21653.2|21687.1|21647.1|21693.4|21653.4|21681.1|21641.1|0
1583299200000|2020-03-04 05:20:00|21688.3|21648.3|21711.9|21671.9|21712|21672|21687|21647|0
1583299500000|2020-03-04 05:25:00|21711.8|21671.8|21718.4|21678.4|21731.4|21691.4|21711.8|21671.8|0
1583299800000|2020-03-04 05:30:00|21718.3|21678.3|21699.4|21659.4|21724.9|21684.9|21699.4|21659.4|0
1583300100000|2020-03-04 05:35:00|21699.3|21659.3|21705.7|21665.7|21712.3|21672.3|21699.3|21659.3|0
1583300400000|2020-03-04 05:40:00|21705.6|21665.6|21716.1|21676.1|21722.8|21682.8|21705.5|21665.5|0
1583300700000|2020-03-04 05:45:00|21716|21676|21754.6|21714.6|21767.5|21727.5|21715.9|21675.9|0
1583301000000|2020-03-04 05:50:00|21754.7|21714.7|21761|21721|21761.4|21721.4|21742.4|21702.4|0
1583301300000|2020-03-04 05:55:00|21758.7|21718.7|21744.7|21704.7|21758.7|21718.7|21735.4|21695.4|0
1583301600000|2020-03-04 06:00:00|21744.9|21704.9|21725.9|21685.9|21751.1|21711.1|21719.2|21679.2|0
1583301900000|2020-03-04 06:05:00|21725.8|21685.8|21771.6|21731.6|21779.4|21739.4|21719.5|21679.5|0
1583302200000|2020-03-04 06:10:00|21769.7|21729.7|21780.8|21740.8|21790.8|21750.8|21769.7|21729.7|0
1583302500000|2020-03-04 06:15:00|21779.7|21739.7|21802.3|21762.3|21815.1|21775.1|21777.7|21737.7|0
1583302800000|2020-03-04 06:20:00|21802.2|21762.2|21781.2|21741.2|21803.2|21763.2|21777.7|21737.7|0
1583303100000|2020-03-04 06:25:00|21781.1|21741.1|21752.9|21712.9|21784.5|21744.5|21752.4|21712.4|0
1583303400000|2020-03-04 06:30:00|21753|21713|21764.8|21724.8|21765.3|21725.3|21744.3|21704.3|0
1583303700000|2020-03-04 06:35:00|21764.9|21724.9|21713.4|21673.4|21764.9|21724.9|21707.2|21667.2|0
1583304000000|2020-03-04 06:40:00|21713.2|21673.2|21721.1|21681.1|21727.2|21687.2|21701.1|21661.1|0
1583304300000|2020-03-04 06:45:00|21723.4|21683.4|21738.6|21698.6|21751.6|21711.6|21723.4|21683.4|0
1583304600000|2020-03-04 06:50:00|21738.5|21698.5|21720.7|21680.7|21738.5|21698.5|21714.5|21674.5|0
1583304900000|2020-03-04 06:55:00|21720.6|21680.6|21720.4|21680.4|21726.6|21686.6|21708|21668|0
1583305200000|2020-03-04 07:00:00|21718.2|21678.2|21718.5|21703.5|21770.6|21730.6|21703.5|21674.3|65
1583305500000|2020-03-04 07:05:00|21716|21701|21758.5|21743.5|21791|21776|21703.5|21688.5|97
1583305800000|2020-03-04 07:10:00|21761|21746|21818.5|21803.5|21838.5|21823.5|21761|21746|188
1583306100000|2020-03-04 07:15:00|21816|21801|21848.5|21833.5|21863.5|21848.5|21808.5|21793.5|104
1583306400000|2020-03-04 07:20:00|21846|21831|21811|21796|21848.5|21833.5|21798.5|21783.5|67
1583306700000|2020-03-04 07:25:00|21813.5|21798.5|21798.5|21783.5|21826|21811|21791|21776|33
1583307000000|2020-03-04 07:30:00|21796|21781|21806|21791|21823.5|21808.5|21778.5|21763.5|52
1583307300000|2020-03-04 07:35:00|21808.5|21793.5|21813.5|21798.5|21831|21816|21791|21776|51
1583307600000|2020-03-04 07:40:00|21811|21796|21803.5|21788.5|21828.5|21813.5|21781|21766|58
1583307900000|2020-03-04 07:45:00|21801|21786|21806|21791|21828.5|21813.5|21786|21771|57
1583308200000|2020-03-04 07:50:00|21803.5|21788.5|21841|21826|21851|21836|21801|21786|85
1583308500000|2020-03-04 07:55:00|21838.5|21823.5|21818.5|21803.5|21838.5|21823.5|21798.5|21783.5|69
1583308800000|2020-03-04 08:00:00|21808.5|21793.5|21598.5|21583.5|21808.5|21793.5|21596|21581|1826
1583309100000|2020-03-04 08:05:00|21601|21586|21593.5|21578.5|21681|21666|21576|21561|1226
1583309400000|2020-03-04 08:10:00|21596|21581|21576|21561|21598.5|21583.5|21508.5|21493.5|1250
1583309700000|2020-03-04 08:15:00|21573.5|21558.5|21646|21631|21646|21631|21566|21551|683
1583310000000|2020-03-04 08:20:00|21643.5|21628.5|21661|21646|21691|21676|21623.5|21608.5|798
1583310300000|2020-03-04 08:25:00|21656|21641|21746|21731|21751|21736|21631|21616|680
1583310600000|2020-03-04 08:30:00|21748.5|21733.5|21838.5|21823.5|21841|21826|21738.5|21723.5|940
1583310900000|2020-03-04 08:35:00|21841|21826|21841|21826|21858.5|21843.5|21808.5|21793.5|595
1583311200000|2020-03-04 08:40:00|21841.2|21826.2|21806.2|21791.2|21841.2|21826.2|21748.7|21733.7|790
1583311500000|2020-03-04 08:45:00|21808.7|21793.7|21821.2|21806.2|21846.2|21831.2|21771.2|21756.2|429
1583311800000|2020-03-04 08:50:00|21826.2|21811.2|21886.2|21871.2|21896.2|21881.2|21826.2|21811.2|471
1583312100000|2020-03-04 08:55:00|21888.7|21873.7|21851.2|21836.2|21896.2|21881.2|21836.2|21821.2|397
1583312400000|2020-03-04 09:00:00|21846.2|21831.2|21911.2|21896.2|21933.7|21918.7|21843.7|21828.7|639
1583312700000|2020-03-04 09:05:00|21913.7|21898.7|21831.2|21816.2|21941.2|21926.2|21831.2|21816.2|730
1583313000000|2020-03-04 09:10:00|21833.7|21818.7|21811.2|21796.2|21836.2|21821.2|21781.2|21766.2|351
1583313300000|2020-03-04 09:15:00|21808.7|21793.7|21901.2|21886.2|21906.2|21891.2|21806.2|21791.2|562
1583313600000|2020-03-04 09:20:00|21898.7|21883.7|21906.2|21891.2|21931.2|21916.2|21881.2|21866.2|393
1583313900000|2020-03-04 09:25:00|21911.2|21896.2|21928.7|21913.7|21948.7|21933.7|21906.2|21891.2|316
1583314200000|2020-03-04 09:30:00|21931.2|21916.2|21941.2|21926.2|21956.2|21941.2|21911.2|21896.2|388
1583314500000|2020-03-04 09:35:00|21938.7|21923.7|21971.2|21956.2|22006.2|21991.2|21931.2|21916.2|378
1583314800000|2020-03-04 09:40:00|21968.7|21953.7|21961.2|21946.2|22006.2|21991.2|21941.2|21926.2|365
1583315100000|2020-03-04 09:45:00|21956.2|21941.2|21976.2|21961.2|22006.2|21991.2|21953.7|21938.7|355
1583315400000|2020-03-04 09:50:00|21983.7|21968.7|21963.7|21948.7|22001.2|21986.2|21958.7|21943.7|350
1583315700000|2020-03-04 09:55:00|21961.2|21946.2|21976.2|21961.2|21986.2|21971.2|21956.2|21941.2|153
1583316000000|2020-03-04 10:00:00|21973.7|21958.7|21983.7|21968.7|21986.2|21971.2|21938.7|21923.7|183
1583316300000|2020-03-04 10:05:00|21981.2|21966.2|21978.7|21963.7|21986.2|21971.2|21933.7|21918.7|291
1583316600000|2020-03-04 10:10:00|21981.2|21966.2|21983.7|21968.7|22001.2|21986.2|21976.2|21961.2|202
1583316900000|2020-03-04 10:15:00|21981.2|21966.2|21981.2|21966.2|22011.2|21996.2|21971.2|21956.2|193
1583317200000|2020-03-04 10:20:00|21986.2|21971.2|22031.2|22016.2|22036.2|22021.2|21986.2|21971.2|254
1583317500000|2020-03-04 10:25:00|22028.7|22013.7|22051.2|22036.2|22061.2|22046.2|22026.2|22011.2|306
1583317800000|2020-03-04 10:30:00|22056.2|22041.2|22046.2|22031.2|22063.7|22048.7|22026.2|22011.2|234
1583318100000|2020-03-04 10:35:00|22043.7|22028.7|22058.7|22043.7|22061.2|22046.2|22021.2|22006.2|256
1583318400000|2020-03-04 10:40:00|22056.2|22041.2|22081.2|22066.2|22088.7|22073.7|22051.2|22036.2|223
1583318700000|2020-03-04 10:45:00|22086.2|22071.2|22066.2|22051.2|22091.2|22076.2|22051.2|22036.2|159
1583319000000|2020-03-04 10:50:00|22071.2|22056.2|22051.2|22036.2|22086.2|22071.2|22051.2|22036.2|198
1583319300000|2020-03-04 10:55:00|22046.2|22031.2|22026.2|22011.2|22051.2|22036.2|22013.7|21998.7|209
1583319600000|2020-03-04 11:00:00|22028.7|22013.7|22026.2|22011.2|22051.2|22036.2|22018.7|22003.7|521
1583319900000|2020-03-04 11:05:00|22028.7|22013.7|21996.2|21981.2|22031.2|22016.2|21971.2|21956.2|218
1583320200000|2020-03-04 11:10:00|21998.7|21983.7|21983.7|21968.7|22008.7|21993.7|21981.2|21966.2|187
1583320500000|2020-03-04 11:15:00|21981.2|21966.2|21946.2|21931.2|21986.2|21971.2|21938.7|21923.7|468
1583320800000|2020-03-04 11:20:00|21951.2|21936.2|21988.7|21973.7|22006.2|21991.2|21946.2|21931.2|362
1583321100000|2020-03-04 11:25:00|21991.2|21976.2|22006.2|21991.2|22011.2|21996.2|21971.2|21956.2|211
1583321400000|2020-03-04 11:30:00|22008.7|21993.7|22048.7|22033.7|22051.2|22036.2|22001.2|21986.2|268
1583321700000|2020-03-04 11:35:00|22051.2|22036.2|22066.2|22051.2|22071.2|22056.2|22028.7|22013.7|103
1583322000000|2020-03-04 11:40:00|22063.7|22048.7|22046.2|22031.2|22071.2|22056.2|22026.2|22011.2|452
1583322300000|2020-03-04 11:45:00|22048.7|22033.7|22031.2|22016.2|22051.2|22036.2|22023.7|22008.7|64
1583322600000|2020-03-04 11:50:00|22033.7|22018.7|22058.7|22043.7|22071.2|22056.2|22026.2|22011.2|90
1583322900000|2020-03-04 11:55:00|22061.2|22046.2|22066.2|22051.2|22068.7|22053.7|22053.7|22038.7|153
1583323200000|2020-03-04 12:00:00|22061.2|22046.2|22056.2|22041.2|22066.2|22051.2|22026.2|22011.2|215
1583323500000|2020-03-04 12:05:00|22061.2|22046.2|22106.2|22091.2|22121.2|22106.2|22056.2|22041.2|386
1583323800000|2020-03-04 12:10:00|22111.2|22096.2|22121.2|22106.2|22141.2|22126.2|22108.7|22093.7|290
1583324100000|2020-03-04 12:15:00|22126.2|22111.2|22151.2|22136.2|22151.2|22136.2|22111.2|22096.2|251
1583324400000|2020-03-04 12:20:00|22146.2|22131.2|22181.2|22166.2|22191.2|22176.2|22146.2|22131.2|368
1583324700000|2020-03-04 12:25:00|22183.7|22168.7|22196.2|22181.2|22201.2|22186.2|22166.2|22151.2|215
1583325000000|2020-03-04 12:30:00|22193.7|22178.7|22211.2|22196.2|22213.7|22198.7|22191.2|22176.2|281
1583325300000|2020-03-04 12:35:00|22208.7|22193.7|22168.7|22153.7|22213.7|22198.7|22161.2|22146.2|286
1583325600000|2020-03-04 12:40:00|22167.8|22152.8|22137.8|22122.8|22175.3|22160.3|22132.8|22117.8|286
1583325900000|2020-03-04 12:45:00|22140.3|22125.3|22155.3|22140.3|22160.3|22145.3|22140.3|22125.3|199
1583326200000|2020-03-04 12:50:00|22150.3|22135.3|22115.3|22100.3|22155.3|22140.3|22115.3|22100.3|291
1583326500000|2020-03-04 12:55:00|22112.8|22097.8|22010.3|21995.3|22117.8|22102.8|22010.3|21995.3|501
1583326800000|2020-03-04 13:00:00|22012.8|21997.8|21990.3|21975.3|22035.3|22020.3|21990.3|21975.3|453
1583327100000|2020-03-04 13:05:00|21995.3|21980.3|21930.3|21915.3|21995.3|21980.3|21930.3|21915.3|1133
1583327400000|2020-03-04 13:10:00|21925.3|21910.3|21910.3|21895.3|21980.3|21965.3|21880.3|21865.3|456
1583327700000|2020-03-04 13:15:00|21907.8|21892.8|21975.3|21960.3|21985.3|21970.3|21907.8|21892.8|554
1583328000000|2020-03-04 13:20:00|21977.8|21962.8|22012.8|21997.8|22035.3|22020.3|21955.3|21940.3|934
1583328300000|2020-03-04 13:25:00|22015.3|22000.3|21985.3|21970.3|22045.3|22030.3|21980.3|21965.3|294
1583328600000|2020-03-04 13:30:00|21982.8|21967.8|21985.3|21970.3|22005.3|21990.3|21962.8|21947.8|293
1583328900000|2020-03-04 13:35:00|21987.8|21972.8|21977.8|21962.8|22010.3|21995.3|21965.3|21950.3|201
1583329200000|2020-03-04 13:40:00|21980.3|21965.3|22010.3|21995.3|22010.3|21995.3|21975.3|21960.3|217
1583329500000|2020-03-04 13:45:00|22012.8|21997.8|22012.8|21997.8|22032.8|22017.8|21995.3|21980.3|150
1583329800000|2020-03-04 13:50:00|22015.3|22000.3|21985.3|21970.3|22035.3|22020.3|21975.3|21960.3|214
1583330100000|2020-03-04 13:55:00|21987.8|21972.8|21940.3|21925.3|22010.3|21995.3|21940.3|21925.3|186
1583330400000|2020-03-04 14:00:00|21942.8|21927.8|21870.3|21855.3|21952.8|21937.8|21870.3|21855.3|566
1583330700000|2020-03-04 14:05:00|21865.3|21850.3|21935.3|21920.3|21935.3|21920.3|21860.3|21845.3|385
1583331000000|2020-03-04 14:10:00|21932.8|21917.8|21975.3|21960.3|21995.3|21980.3|21932.8|21917.8|228
1583331300000|2020-03-04 14:15:00|21972.8|21957.8|21955.3|21940.3|21975.3|21960.3|21925.3|21910.3|345
1583331600000|2020-03-04 14:20:00|21950.3|21935.3|21972.8|21957.8|21985.3|21970.3|21930.3|21915.3|258
1583331900000|2020-03-04 14:25:00|21975.3|21960.3|21975.3|21960.3|21985.3|21970.3|21957.8|21942.8|116
1583332200000|2020-03-04 14:30:00|21972.8|21957.8|22002.8|21987.8|22062.8|22047.8|21960.3|21945.3|799
1583332500000|2020-03-04 14:35:00|22005.3|21990.3|21920.3|21905.3|22005.3|21990.3|21880.3|21865.3|929
1583332800000|2020-03-04 14:40:00|21917.8|21902.8|21840.3|21825.3|21955.3|21940.3|21822.8|21807.8|617
1583333100000|2020-03-04 14:45:00|21845.3|21830.3|21845.3|21830.3|21880.3|21865.3|21807.8|21792.8|669
1583333400000|2020-03-04 14:50:00|21850.3|21835.3|21797.8|21782.8|21862.8|21847.8|21795.3|21780.3|634
1583333700000|2020-03-04 14:55:00|21800.3|21785.3|21800.3|21785.3|21825.3|21810.3|21772.8|21757.8|842
1583334000000|2020-03-04 15:00:00|21817.8|21802.8|21810.3|21795.3|21872.8|21857.8|21787.8|21772.8|855
1583334300000|2020-03-04 15:05:00|21805.3|21790.3|21805.3|21790.3|21845.3|21830.3|21750.3|21735.3|1304
1583334600000|2020-03-04 15:10:00|21807.8|21792.8|21857.8|21842.8|21862.8|21847.8|21767.8|21752.8|625
1583334900000|2020-03-04 15:15:00|21860.3|21845.3|21902.8|21887.8|21907.8|21892.8|21827.8|21812.8|521
1583335200000|2020-03-04 15:20:00|21900.3|21885.3|21905.3|21890.3|21937.8|21922.8|21865.3|21850.3|1419
1583335500000|2020-03-04 15:25:00|21907.8|21892.8|21905.3|21890.3|21927.8|21912.8|21890.3|21875.3|344
1583335800000|2020-03-04 15:30:00|21902.8|21887.8|21827.8|21812.8|21912.8|21897.8|21827.8|21812.8|554
1583336100000|2020-03-04 15:35:00|21832.8|21817.8|21827.8|21812.8|21882.8|21867.8|21805.3|21790.3|370
1583336400000|2020-03-04 15:40:00|21825.3|21810.3|21852.8|21837.8|21852.8|21837.8|21797.8|21782.8|523
1583336700000|2020-03-04 15:45:00|21855.3|21840.3|21842.8|21827.8|21877.8|21862.8|21817.8|21802.8|365
1583337000000|2020-03-04 15:50:00|21847.8|21832.8|21832.8|21817.8|21872.8|21857.8|21827.8|21812.8|326
1583337300000|2020-03-04 15:55:00|21827.8|21812.8|21822.8|21807.8|21852.8|21837.8|21792.8|21777.8|443
1583337600000|2020-03-04 16:00:00|21827.8|21812.8|21822.8|21807.8|21872.8|21857.8|21817.8|21802.8|371
1583337900000|2020-03-04 16:05:00|21825.3|21810.3|21827.8|21812.8|21877.8|21862.8|21807.8|21792.8|483
1583338200000|2020-03-04 16:10:00|21825.3|21810.3|21885.3|21870.3|21887.8|21872.8|21817.8|21802.8|401
1583338500000|2020-03-04 16:15:00|21887.8|21872.8|21862.8|21847.8|21892.8|21877.8|21847.8|21832.8|366
1583338800000|2020-03-04 16:20:00|21867.8|21852.8|21857.8|21842.8|21867.8|21852.8|21807.8|21792.8|545
1583339100000|2020-03-04 16:25:00|21862.8|21847.8|21907.8|21892.8|21912.8|21897.8|21842.8|21827.8|727
1583339400000|2020-03-04 16:30:00|21912.8|21897.8|21945.3|21930.3|21947.8|21932.8|21877.8|21862.8|1368
1583339700000|2020-03-04 16:35:00|21947.8|21932.8|21862.8|21847.8|21952.8|21937.8|21855.3|21840.3|958
1583340000000|2020-03-04 16:40:00|21860.3|21845.3|21902.8|21887.8|21902.8|21887.8|21837.8|21822.8|562
1583340300000|2020-03-04 16:45:00|21900.3|21885.3|21857.8|21842.8|21907.8|21892.8|21852.8|21837.8|220
1583340600000|2020-03-04 16:50:00|21860.3|21840.3|21880.3|21860.3|21905.3|21880.3|21860.3|21840.3|135
1583340900000|2020-03-04 16:55:00|21875.3|21855.3|21895.3|21875.3|21920.3|21900.3|21865.3|21845.3|124
1583341200000|2020-03-04 17:00:00|21900.3|21880.3|21930.3|21905.3|21930.3|21905.3|21895.3|21875.3|113
1583341500000|2020-03-04 17:05:00|21925.3|21910.3|21940.3|21920.3|21950.3|21925.3|21910.3|21890.3|105
1583341800000|2020-03-04 17:10:00|21945.3|21915.3|21955.3|21930.3|21955.3|21935.3|21930.3|21905.3|102
1583342100000|2020-03-04 17:15:00|21960.3|21935.3|21920.3|21900.3|21965.3|21945.3|21915.3|21895.3|96
1583342400000|2020-03-04 17:20:00|21925.3|21905.3|21945.3|21920.3|21945.3|21925.3|21915.3|21895.3|67
1583342700000|2020-03-04 17:25:00|21940.3|21925.3|21970.3|21950.3|21975.3|21955.3|21930.3|21910.3|72
1583343000000|2020-03-04 17:30:00|21975.3|21955.3|21990.3|21970.3|21990.3|21970.3|21965.3|21940.3|95
1583343300000|2020-03-04 17:35:00|21985.3|21965.3|21960.3|21940.3|21990.3|21970.3|21960.3|21940.3|57
1583343600000|2020-03-04 17:40:00|21965.3|21945.3|21955.3|21935.3|21970.3|21950.3|21940.3|21920.3|68
1583343900000|2020-03-04 17:45:00|21960.3|21940.3|22020.3|22000.3|22020.3|22000.3|21950.3|21925.3|69
1583344200000|2020-03-04 17:50:00|22015.3|21995.3|22020.3|22000.3|22025.3|22005.3|21995.3|21975.3|107
1583344500000|2020-03-04 17:55:00|22025.3|22005.3|22030.3|22010.3|22035.3|22015.3|22010.3|21990.3|76
1583344800000|2020-03-04 18:00:00|22035.3|22015.3|22060.3|22040.3|22060.3|22040.3|22030.3|22010.3|87
1583345100000|2020-03-04 18:05:00|22065.3|22045.3|22075.3|22055.3|22095.3|22075.3|22060.3|22040.3|98
1583345400000|2020-03-04 18:10:00|22070.3|22050.3|22080.3|22060.3|22080.3|22060.3|22060.3|22035.3|49
1583345700000|2020-03-04 18:15:00|22075.3|22055.3|22090.3|22065.3|22095.3|22070.3|22075.3|22050.3|81
1583346000000|2020-03-04 18:20:00|22085.3|22060.3|22095.3|22075.3|22095.3|22075.3|22080.3|22055.3|30
1583346300000|2020-03-04 18:25:00|22090.3|22070.3|22075.3|22050.3|22090.3|22075.3|22070.3|22050.3|38
1583346600000|2020-03-04 18:30:00|22080.3|22055.3|22110.3|22090.3|22110.3|22090.3|22070.3|22050.3|64
1583346900000|2020-03-04 18:35:00|22105.3|22085.3|22080.3|22060.3|22110.3|22090.3|22075.3|22055.3|70
1583347200000|2020-03-04 18:40:00|22075.3|22055.3|22085.3|22065.3|22090.3|22070.3|22075.3|22055.3|66
1583347500000|2020-03-04 18:45:00|22090.3|22070.3|22095.3|22075.3|22095.3|22075.3|22080.3|22055.3|22
1583347800000|2020-03-04 18:50:00|22100.3|22070.3|22115.3|22095.3|22115.3|22095.3|22095.3|22070.3|39
1583348100000|2020-03-04 18:55:00|22110.3|22090.3|22100.3|22080.3|22115.3|22095.3|22090.3|22070.3|63
1583348400000|2020-03-04 19:00:00|22105.3|22085.3|22075.3|22055.3|22120.3|22100.3|22070.3|22050.3|80
1583348700000|2020-03-04 19:05:00|22080.3|22050.3|22080.3|22055.3|22085.3|22065.3|22065.3|22045.3|22
1583349000000|2020-03-04 19:10:00|22075.3|22060.3|22070.3|22050.3|22095.3|22075.3|22065.3|22045.3|19
1583349300000|2020-03-04 19:15:00|22075.3|22055.3|22095.3|22070.3|22100.3|22080.3|22070.3|22045.3|22
1583349600000|2020-03-04 19:20:00|22090.3|22065.3|22095.3|22075.3|22100.3|22080.3|22080.3|22055.3|38
1583349900000|2020-03-04 19:25:00|22100.3|22080.3|22107.8|22092.8|22120.3|22100.3|22100.3|22075.3|19
1583350200000|2020-03-04 19:30:00|22110.3|22095.3|22107.8|22092.8|22117.8|22102.8|22100.3|22085.3|13
1583350500000|2020-03-04 19:35:00|22105.3|22090.3|22090.3|22075.3|22115.3|22100.3|22090.3|22075.3|8
1583350800000|2020-03-04 19:40:00|22092.8|22077.8|22105.3|22090.3|22107.8|22092.8|22090.3|22075.3|19
1583351100000|2020-03-04 19:45:00|22102.8|22087.8|22075.3|22060.3|22102.8|22087.8|22062.8|22047.8|36
1583351400000|2020-03-04 19:50:00|22077.8|22062.8|22065.3|22050.3|22090.3|22075.3|22060.3|22045.3|11
1583351700000|2020-03-04 19:55:00|22062.8|22047.8|22080.3|22065.3|22087.8|22072.8|22062.8|22047.8|6
1583352000000|2020-03-04 20:00:00|22077.8|22062.8|22100.3|22085.3|22100.3|22085.3|22072.8|22057.8|13
1583352300000|2020-03-04 20:05:00|22097.8|22082.8|22105.3|22090.3|22115.3|22100.3|22087.8|22072.8|26
1583352600000|2020-03-04 20:10:00|22107.8|22092.8|22100.3|22085.3|22117.8|22102.8|22095.3|22080.3|47
1583352900000|2020-03-04 20:15:00|22102.8|22087.8|22100.3|22085.3|22105.3|22090.3|22095.3|22080.3|6
1583353200000|2020-03-04 20:20:00|22102.8|22087.8|22160.3|22145.3|22165.3|22150.3|22102.8|22087.8|63
1583353500000|2020-03-04 20:25:00|22162.8|22147.8|22205.3|22190.3|22205.3|22190.3|22162.8|22147.8|79
1583353800000|2020-03-04 20:30:00|22207.8|22192.8|22210.3|22195.3|22215.3|22200.3|22195.3|22180.3|32
1583354100000|2020-03-04 20:35:00|22215.3|22200.3|22235.3|22220.3|22245.3|22230.3|22210.3|22195.3|53
1583354400000|2020-03-04 20:40:00|22232.8|22217.8|22195.3|22180.3|22232.8|22217.8|22175.3|22160.3|18
1583354700000|2020-03-04 20:45:00|22197.8|22182.8|22195.3|22180.3|22220.3|22205.3|22160.3|22145.3|32
1583355000000|2020-03-04 20:50:00|22197.8|22182.8|22237.8|22222.8|22247.8|22232.8|22197.8|22182.8|46
1583355300000|2020-03-04 20:55:00|22240.3|22225.3|22225.3|22210.3|22245.3|22230.3|22222.8|22207.8|31
1583355600000|2020-03-04 21:00:00|22222.7|22182.7|22103.6|22063.6|22228.8|22188.8|22093.8|22053.8|0
1583355900000|2020-03-04 21:05:00|22103.1|22063.1|22137.6|22097.6|22155.2|22115.2|22103.1|22063.1|0
1583356200000|2020-03-04 21:10:00|22137|22097|22140.6|22100.6|22158.1|22118.1|22134.2|22094.2|0
1583356500000|2020-03-04 21:15:00|22139.4|22099.4|22121.2|22081.2|22144.7|22104.7|22119.4|22079.4|0
1583356800000|2020-03-04 21:20:00|22120.6|22080.6|22110.8|22070.8|22124.1|22084.1|22108.5|22068.5|0
1583357100000|2020-03-04 21:25:00|22111.4|22071.4|22105|22065|22111.4|22071.4|22105|22065|0
1583357400000|2020-03-04 21:30:00|22104.2|22064.2|22084.5|22044.5|22105.6|22065.6|22075.6|22035.6|0
1583357700000|2020-03-04 21:35:00|22084.4|22044.4|22079.9|22039.9|22096.7|22056.7|22077.5|22037.5|0
1583358000000|2020-03-04 21:40:00|22079.8|22039.8|22085.1|22045.1|22088.9|22048.9|22072.9|22032.9|0
1583358300000|2020-03-04 21:45:00|22085.2|22045.2|22081.8|22041.8|22094|22054|22078|22038|0
1583358600000|2020-03-04 21:50:00|22081.7|22041.7|22065.7|22025.7|22081.7|22041.7|22044.6|22004.6|0
1583358900000|2020-03-04 21:55:00|22065.5|22025.5|22062.4|22022.4|22065.7|22025.7|22041.5|22001.5|0
1583359200000|2020-03-04 22:00:00|22062.9|22022.9|22068.2|22028.2|22069.4|22029.4|22058.3|22018.3|0
1583359500000|2020-03-04 22:05:00|22067|22027|22070.5|22030.5|22074.6|22034.6|22067|22027|0
1583359800000|2020-03-04 22:10:00|22068.8|22028.8|22073.4|22033.4|22076.3|22036.3|22068.2|22028.2|0
1583360100000|2020-03-04 22:15:00|22074|22034|22072.6|22032.6|22075.8|22035.8|22071.1|22031.1|0
1583360400000|2020-03-04 22:20:00|22073.8|22033.8|22085.3|22045.3|22087.7|22047.7|22073.8|22033.8|0
1583360700000|2020-03-04 22:25:00|22084.1|22044.1|22079.5|22039.5|22084.7|22044.7|22079.5|22039.5|0
1583361000000|2020-03-04 22:30:00|22080.1|22040.1|22087.1|22047.1|22088.8|22048.8|22077.7|22037.7|0
1583361300000|2020-03-04 22:35:00|22086|22046|22093.8|22053.8|22097.3|22057.3|22081.4|22041.4|0
1583361600000|2020-03-04 22:40:00|22094.3|22054.3|22093.7|22053.7|22094.8|22054.8|22090.8|22050.8|0
1583361900000|2020-03-04 22:45:00|22091.9|22051.9|22096|22056|22096|22056|22091.9|22051.9|0
1583362200000|2020-03-04 22:50:00|22097.2|22057.2|22093.1|22053.1|22097.2|22057.2|22090.8|22050.8|0
1583362500000|2020-03-04 22:55:00|22091.4|22051.4|22086.7|22046.7|22091.4|22051.4|22084.4|22044.4|0
1583362800000|2020-03-04 23:00:00|22085.7|22045.7|22090.4|22050.4|22107.9|22067.9|22064.5|22024.5|0
1583363100000|2020-03-04 23:05:00|22090.3|22050.3|22045.4|22005.4|22092.3|22052.3|22037.7|21997.7|0
1583363400000|2020-03-04 23:10:00|22045.5|22005.5|22038.1|21998.1|22052.4|22012.4|22025.8|21985.8|0
1583363700000|2020-03-04 23:15:00|22039.9|21999.9|22057.9|22017.9|22059.2|22019.2|22030.9|21990.9|0
1583364000000|2020-03-04 23:20:00|22057.8|22017.8|22050.7|22010.7|22057.9|22017.9|22043.6|22003.6|0
1583364300000|2020-03-04 23:25:00|22050.6|22010.6|22026.9|21986.9|22052.6|22012.6|22024.5|21984.5|0
1583364600000|2020-03-04 23:30:00|22027|21987|22009.7|21969.7|22050.7|22010.7|22004.3|21964.3|0
1583364900000|2020-03-04 23:35:00|22009.8|21969.8|22013.8|21973.8|22031.9|21991.9|22009.8|21969.8|0
1583365200000|2020-03-04 23:40:00|22013.9|21973.9|22013.8|21973.8|22020.9|21980.9|21999.7|21959.7|0
1583365500000|2020-03-04 23:45:00|22013.9|21973.9|22021|21981|22032.9|21992.9|22003|21963|0
1583365800000|2020-03-04 23:50:00|22021.6|21981.6|22046.2|22006.2|22046.2|22006.2|22019.1|21979.1|0
1583366100000|2020-03-04 23:55:00|22046.1|22006.1|22053.5|22013.5|22060.1|22020.1|22039.9|21999.9|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22000.9|21960.9|22057.6|22017.6|21998|21958|0
1583366700000|2020-03-05 00:05:00|22003.2|21963.2|21992.9|21952.9|22005.1|21965.1|21983.9|21943.9|0
1583367000000|2020-03-05 00:10:00|21992.7|21952.7|22013.9|21973.9|22015.9|21975.9|21986.7|21946.7|0
1583367300000|2020-03-05 00:15:00|22013.8|21973.8|22055|22015|22055|22015|22005.8|21965.8|0
1583367600000|2020-03-05 00:20:00|22054.9|22014.9|22031.7|21991.7|22055.2|22015.2|22022.4|21982.4|0
1583367900000|2020-03-05 00:25:00|22031.6|21991.6|22066.6|22026.6|22073.2|22033.2|22031.6|21991.6|0
1583368200000|2020-03-05 00:30:00|22066.4|22026.4|22093.5|22053.5|22093.5|22053.5|22048.8|22008.8|0
1583368500000|2020-03-05 00:35:00|22093.4|22053.4|22103|22063|22106.4|22066.4|22083.9|22043.9|0
1583368800000|2020-03-05 00:40:00|22106.1|22066.1|22106.4|22066.4|22118.9|22078.9|22093.5|22053.5|0
1583369100000|2020-03-05 00:45:00|22108.6|22068.6|22112.1|22072.1|22118.7|22078.7|22101.6|22061.6|0
1583369400000|2020-03-05 00:50:00|22112|22072|22079.7|22039.7|22112|22072|22067|22027|0
1583369700000|2020-03-05 00:55:00|22079.6|22039.6|22085.8|22045.8|22098.8|22058.8|22073.3|22033.3|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22086.2|22046.2|22098.9|22058.9|22079.5|22039.5|0
1583370300000|2020-03-05 01:05:00|22086.1|22046.1|22053.6|22013.6|22089.1|22049.1|22048.7|22008.7|0
1583370600000|2020-03-05 01:10:00|22053.7|22013.7|22039.4|21999.4|22063.1|22023.1|22039.3|21999.3|0
1583370900000|2020-03-05 01:15:00|22039.5|21999.5|22020.9|21980.9|22051.7|22011.7|22020.8|21980.8|0
1583371200000|2020-03-05 01:20:00|22022|21982|22032.2|21992.2|22039.8|21999.8|22022|21982|0
1583371500000|2020-03-05 01:25:00|22032.1|21992.1|22038.6|21998.6|22044.7|22004.7|22019.6|21979.6|0
1583371800000|2020-03-05 01:30:00|22038.7|21998.7|22032.2|21992.2|22043.6|22003.6|22025.6|21985.6|0
1583372100000|2020-03-05 01:35:00|22032.3|21992.3|22054.5|22014.5|22057.6|22017.6|22032.2|21992.2|0
1583372400000|2020-03-05 01:40:00|22053.4|22013.4|22038.4|21998.4|22057.7|22017.7|22038.4|21998.4|0
1583372700000|2020-03-05 01:45:00|22038.3|21998.3|22013.5|21973.5|22038.4|21998.4|22005.9|21965.9|0
1583373000000|2020-03-05 01:50:00|22013.6|21973.6|22026.3|21986.3|22026.3|21986.3|22007.1|21967.1|0
1583373300000|2020-03-05 01:55:00|22026.2|21986.2|22019.9|21979.9|22026.3|21986.3|22013.6|21973.6|0
1583373600000|2020-03-05 02:00:00|22020|21980|22026.5|21986.5|22032.6|21992.6|22013.4|21973.4|0
1583373900000|2020-03-05 02:05:00|22026.6|21986.6|22005.3|21965.3|22026.6|21986.6|22005.1|21965.1|0
1583374200000|2020-03-05 02:10:00|22005.2|21965.2|22001.9|21961.9|22006.3|21966.3|21994.9|21954.9|0
1583374500000|2020-03-05 02:15:00|22001.8|21961.8|21979.9|21939.9|22001.9|21961.9|21976.6|21936.6|0
1583374800000|2020-03-05 02:20:00|21978.8|21938.8|21983|21943|21983|21943|21976.7|21936.7|0
1583375100000|2020-03-05 02:25:00|21984.2|21944.2|22002|21962|22002|21962|21982.9|21942.9|0
1583375400000|2020-03-05 02:30:00|22002.1|21962.1|22018.4|21978.4|22021.5|21981.5|22001.8|21961.8|0
1583375700000|2020-03-05 02:35:00|22018.3|21978.3|22007.8|21967.8|22018.4|21978.4|22002.6|21962.6|0
1583376000000|2020-03-05 02:40:00|22007.4|21967.4|22008.2|21968.2|22008.3|21968.3|21989.1|21949.1|0
1583376300000|2020-03-05 02:45:00|22008.1|21968.1|22035.2|21995.2|22037.4|21997.4|22008.1|21968.1|0
1583376600000|2020-03-05 02:50:00|22037.1|21997.1|22023.5|21983.5|22040.2|22000.2|22020.4|21980.4|0
1583376900000|2020-03-05 02:55:00|22023.6|21983.6|22039.9|21999.9|22040|22000|22017|21977|0
1583377200000|2020-03-05 03:00:00|22040|22000|22026.8|21986.8|22046.3|22006.3|22020.8|21980.8|0
1583377500000|2020-03-05 03:05:00|22026.9|21986.9|22003.3|21963.3|22026.9|21986.9|22001.3|21961.3|0
1583377800000|2020-03-05 03:10:00|22001.4|21961.4|22001.7|21961.7|22007.6|21967.6|21995.2|21955.2|0
1583378100000|2020-03-05 03:15:00|22001.5|21961.5|22007.7|21967.7|22014.3|21974.3|21998.4|21958.4|0
1583378400000|2020-03-05 03:20:00|22007.6|21967.6|22008.3|21968.3|22021.1|21981.1|21995.3|21955.3|0
1583378700000|2020-03-05 03:25:00|22008.4|21968.4|22001.5|21961.5|22014.5|21974.5|22001.1|21961.1|0
1583379000000|2020-03-05 03:30:00|22001.4|21961.4|22000.6|21960.6|22007.8|21967.8|21994.5|21954.5|0
1583379300000|2020-03-05 03:35:00|22000.7|21960.7|21994|21954|22000.7|21960.7|21981.3|21941.3|0
1583379600000|2020-03-05 03:40:00|21994.1|21954.1|21981.1|21941.1|22000.4|21960.4|21974.3|21934.3|0
1583379900000|2020-03-05 03:45:00|21981.2|21941.2|21974.5|21934.5|21981.3|21941.3|21968.4|21928.4|0
1583380200000|2020-03-05 03:50:00|21974.6|21934.6|21979.4|21939.4|21985.7|21945.7|21972.9|21932.9|0
1583380500000|2020-03-05 03:55:00|21979.5|21939.5|21972.9|21932.9|21985.7|21945.7|21972.9|21932.9|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.2|21952.2|21998.5|21958.5|21972.9|21932.9|0
1583381100000|2020-03-05 04:05:00|21992.1|21952.1|22001.4|21961.4|22004.5|21964.5|21985.8|21945.8|0
1583381400000|2020-03-05 04:10:00|21998.4|21958.4|21995.2|21955.2|22004.7|21964.7|21991.9|21951.9|0
1583381700000|2020-03-05 04:15:00|21995.1|21955.1|21985.5|21945.5|21998.3|21958.3|21979.2|21939.2|0
1583382000000|2020-03-05 04:20:00|21985.6|21945.6|21998.7|21958.7|22004.9|21964.9|21985.6|21945.6|0
1583382300000|2020-03-05 04:25:00|21998.8|21958.8|21998.6|21958.6|22005|21965|21992.3|21952.3|0
1583382600000|2020-03-05 04:30:00|21998.5|21958.5|21998.5|21958.5|22004.9|21964.9|21998.5|21958.5|0
1583382900000|2020-03-05 04:35:00|21998.4|21958.4|21998.9|21958.9|22005.2|21965.2|21992.2|21952.2|0
1583383200000|2020-03-05 04:40:00|21998.8|21958.8|21985.9|21945.9|21998.8|21958.8|21979.5|21939.5|0
1583383500000|2020-03-05 04:45:00|21986|21946|21992.6|21952.6|21992.6|21952.6|21983|21943|0
1583383800000|2020-03-05 04:50:00|21992.5|21952.5|22005|21965|22005|21965|21986.1|21946.1|0
1583384100000|2020-03-05 04:55:00|22002.8|21962.8|21992.6|21952.6|22005|21965|21992.6|21952.6|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22011.9|21971.9|22018.1|21978.1|21992.7|21952.7|0
1583384700000|2020-03-05 05:05:00|22011.8|21971.8|22017.9|21977.9|22024.2|21984.2|22011.3|21971.3|0
1583385000000|2020-03-05 05:10:00|22017.8|21977.8|22049.8|22009.8|22050.2|22010.2|22014.6|21974.6|0
1583385300000|2020-03-05 05:15:00|22049.7|22009.7|22057.7|22017.7|22063.9|22023.9|22045.1|22005.1|0
1583385600000|2020-03-05 05:20:00|22057.6|22017.6|22075.5|22035.5|22075.7|22035.7|22051|22011|0
1583385900000|2020-03-05 05:25:00|22075.4|22035.4|22088.4|22048.4|22088.6|22048.6|22069.2|22029.2|0
1583386200000|2020-03-05 05:30:00|22088.5|22048.5|22096.7|22056.7|22096.8|22056.8|22075.9|22035.9|0
1583386500000|2020-03-05 05:35:00|22096.6|22056.6|22113.6|22073.6|22117.2|22077.2|22090.2|22050.2|0
1583386800000|2020-03-05 05:40:00|22117.4|22077.4|22110.6|22070.6|22117.4|22077.4|22104.4|22064.4|0
1583387100000|2020-03-05 05:45:00|22110.5|22070.5|22117.2|22077.2|22117.4|22077.4|22104.4|22064.4|0
1583387400000|2020-03-05 05:50:00|22117.3|22077.3|22117.9|22077.9|22124|22084|22110.8|22070.8|0
1583387700000|2020-03-05 05:55:00|22118|22078|22119.7|22079.7|22129.8|22089.8|22116.5|22076.5|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22104.1|22064.1|22122.8|22082.8|22103.9|22063.9|0
1583388300000|2020-03-05 06:05:00|22104|22064|22110.1|22070.1|22116.7|22076.7|22103.9|22063.9|0
1583388600000|2020-03-05 06:10:00|22109.9|22069.9|22100|22060|22112.9|22072.9|22096.7|22056.7|0
1583388900000|2020-03-05 06:15:00|22103|22063|22103.6|22063.6|22110.1|22070.1|22090.3|22050.3|0
1583389200000|2020-03-05 06:20:00|22103.7|22063.7|22090.3|22050.3|22103.7|22063.7|22090.1|22050.1|0
1583389500000|2020-03-05 06:25:00|22090.4|22050.4|22090.3|22050.3|22096.8|22056.8|22090.2|22050.2|0
1583389800000|2020-03-05 06:30:00|22090.4|22050.4|22108.7|22068.7|22108.9|22068.9|22083.4|22043.4|0
1583390100000|2020-03-05 06:35:00|22108.8|22068.8|22102.3|22062.3|22121.6|22081.6|22101.8|22061.8|0
1583390400000|2020-03-05 06:40:00|22102.4|22062.4|22115|22075|22115|22075|22102.3|22062.3|0
1583390700000|2020-03-05 06:45:00|22114.9|22074.9|22086.4|22046.4|22114.9|22074.9|22086.3|22046.3|0
1583391000000|2020-03-05 06:50:00|22086.3|22046.3|22086|22046|22095.6|22055.6|22073.5|22033.5|0
1583391300000|2020-03-05 06:55:00|22084.9|22044.9|22066.8|22026.8|22084.9|22044.9|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22115.3|22100.3|22115.3|22100.3|22037.7|21997.7|84
1583391900000|2020-03-05 07:05:00|22112.8|22097.8|22100.3|22085.3|22115.3|22100.3|22090.3|22075.3|54
1583392200000|2020-03-05 07:10:00|22097.8|22082.8|22082.8|22067.8|22105.3|22090.3|22065.3|22050.3|77
1583392500000|2020-03-05 07:15:00|22080.3|22065.3|22075.3|22060.3|22097.8|22082.8|22060.3|22045.3|58
1583392800000|2020-03-05 07:20:00|22072.8|22057.8|22107.8|22092.8|22112.8|22097.8|22057.8|22042.8|105
1583393100000|2020-03-05 07:25:00|22110.3|22095.3|22092.8|22077.8|22110.3|22095.3|22077.8|22062.8|37
1583393400000|2020-03-05 07:30:00|22090.3|22075.3|22092.8|22077.8|22097.8|22082.8|22072.8|22057.8|32
1583393700000|2020-03-05 07:35:00|22095.3|22080.3|22072.8|22057.8|22102.8|22087.8|22072.8|22057.8|53
1583394000000|2020-03-05 07:40:00|22075.3|22060.3|22057.8|22042.8|22075.3|22060.3|22045.3|22030.3|86
1583394300000|2020-03-05 07:45:00|22060.3|22045.3|22062.8|22047.8|22092.8|22077.8|22055.3|22040.3|34
1583394600000|2020-03-05 07:50:00|22065.3|22050.3|22082.8|22067.8|22090.3|22075.3|22065.3|22050.3|25
1583394900000|2020-03-05 07:55:00|22080.3|22065.3|22102.8|22087.8|22107.8|22092.8|22067.8|22052.8|68
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21977.8|21962.8|22105.3|22090.3|21925.3|21910.3|1573
1583395500000|2020-03-05 08:05:00|21972.8|21957.8|22012.8|21997.8|22017.8|22002.8|21937.8|21922.8|774
1583395800000|2020-03-05 08:10:00|22007.8|21992.8|21977.8|21962.8|22025.3|22010.3|21975.3|21960.3|536
1583396100000|2020-03-05 08:15:00|21972.8|21957.8|21947.8|21932.8|22007.8|21992.8|21947.8|21932.8|558
1583396400000|2020-03-05 08:20:00|21952.8|21937.8|21907.8|21892.8|21952.8|21937.8|21862.8|21847.8|829
1583396700000|2020-03-05 08:25:00|21902.8|21887.8|21857.8|21842.8|21932.8|21917.8|21857.8|21842.8|416
1583397000000|2020-03-05 08:30:00|21862.8|21847.8|21847.8|21832.8|21877.8|21862.8|21807.8|21792.8|507
1583397300000|2020-03-05 08:35:00|21845.3|21830.3|21847.8|21832.8|21867.8|21852.8|21825.3|21810.3|409
1583397600000|2020-03-05 08:40:00|21847.9|21832.9|21865.4|21850.4|21897.9|21882.9|21832.9|21817.9|486
1583397900000|2020-03-05 08:45:00|21862.9|21847.9|21875.4|21860.4|21912.9|21897.9|21862.9|21847.9|279
1583398200000|2020-03-05 08:50:00|21877.9|21862.9|21937.9|21922.9|21937.9|21922.9|21867.9|21852.9|336
1583398500000|2020-03-05 08:55:00|21940.4|21925.4|21852.9|21837.9|21940.4|21925.4|21847.9|21832.9|291
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21835.4|21820.4|21862.9|21847.9|21832.9|21817.9|252
1583399100000|2020-03-05 09:05:00|21832.9|21817.9|21747.9|21732.9|21832.9|21817.9|21737.9|21722.9|696
1583399400000|2020-03-05 09:10:00|21742.9|21727.9|21787.9|21772.9|21787.9|21772.9|21737.9|21722.9|301
1583399700000|2020-03-05 09:15:00|21782.9|21767.9|21802.9|21787.9|21812.9|21797.9|21762.9|21747.9|291
1583400000000|2020-03-05 09:20:00|21800.4|21785.4|21775.4|21760.4|21820.4|21805.4|21762.9|21747.9|260
1583400300000|2020-03-05 09:25:00|21772.9|21757.9|21727.9|21712.9|21777.9|21762.9|21727.9|21712.9|242
1583400600000|2020-03-05 09:30:00|21732.9|21717.9|21722.9|21707.9|21755.4|21740.4|21722.9|21707.9|218
1583400900000|2020-03-05 09:35:00|21727.9|21712.9|21732.9|21717.9|21767.9|21752.9|21707.9|21692.9|348
1583401200000|2020-03-05 09:40:00|21730.4|21715.4|21710.4|21695.4|21730.4|21715.4|21692.9|21677.9|254
1583401500000|2020-03-05 09:45:00|21707.9|21692.9|21747.9|21732.9|21762.9|21747.9|21707.9|21692.9|278
1583401800000|2020-03-05 09:50:00|21745.4|21730.4|21730.4|21715.4|21745.4|21730.4|21710.4|21695.4|200
1583402100000|2020-03-05 09:55:00|21732.9|21717.9|21702.9|21687.9|21732.9|21717.9|21697.9|21682.9|168
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21705.4|21690.4|21707.9|21692.9|21667.9|21652.9|331
1583402700000|2020-03-05 10:05:00|21707.9|21692.9|21672.9|21657.9|21707.9|21692.9|21652.9|21637.9|244
1583403000000|2020-03-05 10:10:00|21667.9|21652.9|21627.9|21612.9|21672.9|21657.9|21622.9|21607.9|271
1583403300000|2020-03-05 10:15:00|21630.4|21615.4|21612.9|21597.9|21647.9|21632.9|21612.9|21597.9|356
1583403600000|2020-03-05 10:20:00|21615.4|21600.4|21602.9|21587.9|21630.4|21615.4|21587.9|21572.9|484
1583403900000|2020-03-05 10:25:00|21605.4|21590.4|21590.4|21575.4|21617.9|21602.9|21582.9|21567.9|237
1583404200000|2020-03-05 10:30:00|21592.9|21577.9|21612.9|21597.9|21620.4|21605.4|21582.9|21567.9|228
1583404500000|2020-03-05 10:35:00|21610.4|21595.4|21647.9|21632.9|21652.9|21637.9|21602.9|21587.9|508
1583404800000|2020-03-05 10:40:00|21645.4|21630.4|21647.9|21632.9|21647.9|21632.9|21622.9|21607.9|303
1583405100000|2020-03-05 10:45:00|21642.9|21627.9|21710.4|21695.4|21712.9|21697.9|21640.4|21625.4|376
1583405400000|2020-03-05 10:50:00|21717.9|21702.9|21652.9|21637.9|21722.9|21707.9|21652.9|21637.9|560
1583405700000|2020-03-05 10:55:00|21647.9|21632.9|21617.9|21602.9|21650.4|21635.4|21612.9|21597.9|540
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21612.9|21597.9|21650.4|21635.4|21610.4|21595.4|347
1583406300000|2020-03-05 11:05:00|21617.9|21602.9|21677.9|21662.9|21687.9|21672.9|21597.9|21582.9|526
1583406600000|2020-03-05 11:10:00|21675.4|21660.4|21682.9|21667.9|21702.9|21687.9|21662.9|21647.9|1167
1583406900000|2020-03-05 11:15:00|21687.9|21672.9|21652.9|21637.9|21702.9|21687.9|21650.4|21635.4|183
1583407200000|2020-03-05 11:20:00|21650.4|21635.4|21637.9|21622.9|21675.4|21660.4|21622.9|21607.9|391
1583407500000|2020-03-05 11:25:00|21635.4|21620.4|21607.9|21592.9|21640.4|21625.4|21600.4|21585.4|263
1583407800000|2020-03-05 11:30:00|21602.9|21587.9|21602.9|21587.9|21632.9|21617.9|21590.4|21575.4|291
1583408100000|2020-03-05 11:35:00|21607.9|21592.9|21582.9|21567.9|21607.9|21592.9|21572.9|21557.9|325
1583408400000|2020-03-05 11:40:00|21587.9|21572.9|21612.9|21597.9|21632.9|21617.9|21585.4|21570.4|324
1583408700000|2020-03-05 11:45:00|21615.4|21600.4|21630.4|21615.4|21647.9|21632.9|21610.4|21595.4|521
1583409000000|2020-03-05 11:50:00|21632.9|21617.9|21605.4|21590.4|21657.9|21642.9|21597.9|21582.9|309
1583409300000|2020-03-05 11:55:00|21602.9|21587.9|21645.4|21630.4|21652.9|21637.9|21597.9|21582.9|334
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21607.9|21592.9|21657.9|21642.9|21587.9|21572.9|297
1583409900000|2020-03-05 12:05:00|21605.4|21590.4|21577.9|21562.9|21617.9|21602.9|21572.9|21557.9|155
1583410200000|2020-03-05 12:10:00|21582.9|21567.9|21557.9|21542.9|21592.9|21577.9|21547.9|21532.9|294
1583410500000|2020-03-05 12:15:00|21562.9|21547.9|21542.9|21527.9|21577.9|21562.9|21542.9|21527.9|200
1583410800000|2020-03-05 12:20:00|21545.4|21530.4|21582.9|21567.9|21587.9|21572.9|21535.4|21520.4|363
1583411100000|2020-03-05 12:25:00|21585.4|21570.4|21595.4|21580.4|21612.9|21597.9|21567.9|21552.9|422
1583411400000|2020-03-05 12:30:00|21597.9|21582.9|21562.9|21547.9|21612.9|21597.9|21562.9|21547.9|265
1583411700000|2020-03-05 12:35:00|21567.9|21552.9|21552.9|21537.9|21580.4|21565.4|21537.9|21522.9|252
1583412000000|2020-03-05 12:40:00|21550.3|21535.3|21570.3|21555.3|21575.3|21560.3|21540.3|21525.3|414
1583412300000|2020-03-05 12:45:00|21565.3|21550.3|21530.3|21515.3|21580.3|21565.3|21530.3|21515.3|129
1583412600000|2020-03-05 12:50:00|21535.3|21520.3|21557.8|21542.8|21560.3|21545.3|21520.3|21505.3|181
1583412900000|2020-03-05 12:55:00|21560.3|21545.3|21520.3|21505.3|21575.3|21560.3|21520.3|21505.3|165
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21490.3|21475.3|21540.3|21525.3|21490.3|21475.3|218
1583413500000|2020-03-05 13:05:00|21492.8|21477.8|21495.3|21480.3|21500.3|21485.3|21485.3|21470.3|181
1583413800000|2020-03-05 13:10:00|21492.8|21477.8|21515.3|21500.3|21520.3|21505.3|21490.3|21475.3|270
1583414100000|2020-03-05 13:15:00|21520.3|21505.3|21475.3|21460.3|21520.3|21505.3|21475.3|21460.3|165
1583414400000|2020-03-05 13:20:00|21472.8|21457.8|21430.3|21415.3|21472.8|21457.8|21422.8|21407.8|445
1583414700000|2020-03-05 13:25:00|21427.8|21412.8|21405.3|21390.3|21430.3|21415.3|21405.3|21390.3|336
1583415000000|2020-03-05 13:30:00|21407.8|21392.8|21385.3|21370.3|21410.3|21395.3|21370.3|21355.3|298
1583415300000|2020-03-05 13:35:00|21382.8|21367.8|21407.8|21392.8|21425.3|21410.3|21370.3|21355.3|382
1583415600000|2020-03-05 13:40:00|21405.3|21390.3|21430.3|21415.3|21435.3|21420.3|21405.3|21390.3|206
1583415900000|2020-03-05 13:45:00|21432.8|21417.8|21440.3|21425.3|21487.8|21472.8|21430.3|21415.3|373
1583416200000|2020-03-05 13:50:00|21437.8|21422.8|21450.3|21435.3|21465.3|21450.3|21430.3|21415.3|168
1583416500000|2020-03-05 13:55:00|21455.3|21440.3|21440.3|21425.3|21460.3|21445.3|21435.3|21420.3|204
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21447.8|21432.8|21470.3|21455.3|21430.3|21415.3|351
1583417100000|2020-03-05 14:05:00|21450.3|21435.3|21402.8|21387.8|21450.3|21435.3|21400.3|21385.3|620
1583417400000|2020-03-05 14:10:00|21407.8|21392.8|21415.3|21400.3|21440.3|21425.3|21400.3|21385.3|231
1583417700000|2020-03-05 14:15:00|21417.8|21402.8|21397.8|21382.8|21435.3|21420.3|21395.3|21380.3|411
1583418000000|2020-03-05 14:20:00|21400.3|21385.3|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|316
1583418300000|2020-03-05 14:25:00|21412.8|21397.8|21435.3|21420.3|21450.3|21435.3|21410.3|21395.3|221
1583418600000|2020-03-05 14:30:00|21437.8|21422.8|21480.3|21465.3|21480.3|21465.3|21420.3|21405.3|520
1583418900000|2020-03-05 14:35:00|21485.3|21470.3|21480.3|21465.3|21520.3|21505.3|21462.8|21447.8|823
1583419200000|2020-03-05 14:40:00|21477.8|21462.8|21475.3|21460.3|21490.3|21475.3|21440.3|21425.3|476
1583419500000|2020-03-05 14:45:00|21470.3|21455.3|21420.3|21405.3|21485.3|21470.3|21420.3|21405.3|486
1583419800000|2020-03-05 14:50:00|21417.8|21402.8|21455.3|21440.3|21472.8|21457.8|21397.8|21382.8|934
1583420100000|2020-03-05 14:55:00|21460.3|21445.3|21472.8|21457.8|21472.8|21457.8|21415.3|21400.3|502
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21440.3|21425.3|21492.8|21477.8|21440.3|21425.3|560
1583420700000|2020-03-05 15:05:00|21437.8|21422.8|21445.3|21430.3|21452.8|21437.8|21415.3|21400.3|303
1583421000000|2020-03-05 15:10:00|21446.9|21431.9|21501.9|21486.9|21501.9|21486.9|21431.9|21416.9|727
1583421300000|2020-03-05 15:15:00|21499.4|21484.4|21526.9|21511.9|21531.9|21516.9|21451.9|21436.9|573
1583421600000|2020-03-05 15:20:00|21529.4|21514.4|21544.4|21529.4|21591.9|21576.9|21516.9|21501.9|583
1583421900000|2020-03-05 15:25:00|21541.9|21526.9|21506.9|21491.9|21551.9|21536.9|21504.4|21489.4|425
1583422200000|2020-03-05 15:30:00|21509.4|21494.4|21541.9|21526.9|21581.9|21566.9|21506.9|21491.9|897
1583422500000|2020-03-05 15:35:00|21536.9|21521.9|21511.9|21496.9|21541.9|21526.9|21504.4|21489.4|413
1583422800000|2020-03-05 15:40:00|21509.4|21494.4|21529.4|21514.4|21566.9|21551.9|21506.9|21491.9|412
1583423100000|2020-03-05 15:45:00|21526.9|21511.9|21536.9|21521.9|21586.9|21571.9|21511.9|21496.9|637
1583423400000|2020-03-05 15:50:00|21534.4|21519.4|21576.9|21561.9|21581.9|21566.9|21516.9|21501.9|419
1583423700000|2020-03-05 15:55:00|21574.4|21559.4|21546.9|21531.9|21576.9|21561.9|21536.9|21521.9|339
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21589.4|21574.4|21616.9|21601.9|21539.4|21524.4|563
1583424300000|2020-03-05 16:05:00|21591.9|21576.9|21639.4|21624.4|21646.9|21631.9|21584.4|21569.4|821
1583424600000|2020-03-05 16:10:00|21636.9|21621.9|21626.9|21611.9|21646.9|21631.9|21591.9|21576.9|1164
1583424900000|2020-03-05 16:15:00|21621.9|21606.9|21576.9|21561.9|21626.9|21611.9|21576.9|21561.9|1163
1583425200000|2020-03-05 16:20:00|21581.9|21566.9|21531.9|21516.9|21586.9|21571.9|21531.9|21516.9|901
1583425500000|2020-03-05 16:25:00|21536.9|21521.9|21601.9|21586.9|21611.9|21596.9|21529.4|21514.4|1096
1583425800000|2020-03-05 16:30:00|21596.9|21581.9|21571.9|21556.9|21641.9|21626.9|21561.9|21546.9|1412
1583426100000|2020-03-05 16:35:00|21566.9|21551.9|21526.9|21511.9|21566.9|21551.9|21521.9|21506.9|578
1583426400000|2020-03-05 16:40:00|21524.4|21509.4|21489.4|21474.4|21539.4|21524.4|21486.9|21471.9|769
1583426700000|2020-03-05 16:45:00|21491.9|21476.9|21516.9|21501.9|21516.9|21501.9|21476.9|21461.9|773
1583427000000|2020-03-05 16:50:00|21519.4|21499.4|21499.4|21474.4|21539.4|21514.4|21484.4|21464.4|94
1583427300000|2020-03-05 16:55:00|21494.4|21469.4|21454.4|21434.4|21499.4|21474.4|21444.4|21424.4|118
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21444.4|21419.4|21469.4|21449.4|21434.4|21414.4|116
1583427900000|2020-03-05 17:05:00|21439.4|21414.4|21419.4|21394.4|21444.4|21419.4|21404.4|21384.4|121
1583428200000|2020-03-05 17:10:00|21414.4|21389.4|21419.4|21399.4|21439.4|21419.4|21409.4|21389.4|92
1583428500000|2020-03-05 17:15:00|21424.4|21394.4|21389.4|21369.4|21434.4|21414.4|21389.4|21369.4|721
1583428800000|2020-03-05 17:20:00|21394.4|21374.4|21364.4|21344.4|21404.4|21384.4|21359.4|21339.4|168
1583429100000|2020-03-05 17:25:00|21359.4|21339.4|21354.4|21334.4|21369.4|21349.4|21334.4|21314.4|220
1583429400000|2020-03-05 17:30:00|21359.4|21329.4|21364.4|21344.4|21384.4|21364.4|21354.4|21329.4|31
1583429700000|2020-03-05 17:35:00|21369.4|21349.4|21319.4|21294.4|21379.4|21354.4|21314.4|21289.4|66
1583430000000|2020-03-05 17:40:00|21324.4|21299.4|21249.4|21224.4|21324.4|21304.4|21244.4|21219.4|197
1583430300000|2020-03-05 17:45:00|21244.4|21219.4|21259.4|21239.4|21264.4|21244.4|21219.4|21194.4|128
1583430600000|2020-03-05 17:50:00|21254.4|21234.4|21259.4|21234.4|21264.4|21239.4|21224.4|21199.4|84
1583430900000|2020-03-05 17:55:00|21254.4|21229.4|21234.4|21209.4|21259.4|21234.4|21229.4|21209.4|31
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21239.4|21214.4|21259.4|21234.4|21229.4|21209.4|73
1583431500000|2020-03-05 18:05:00|21244.4|21219.4|21219.4|21199.4|21259.4|21239.4|21214.4|21194.4|73
1583431800000|2020-03-05 18:10:00|21214.4|21194.4|21219.4|21194.4|21244.4|21224.4|21204.4|21184.4|54
1583432100000|2020-03-05 18:15:00|21214.4|21189.4|21229.4|21204.4|21239.4|21214.4|21204.4|21184.4|58
1583432400000|2020-03-05 18:20:00|21224.4|21209.4|21254.4|21229.4|21274.4|21254.4|21219.4|21199.4|86
1583432700000|2020-03-05 18:25:00|21259.4|21234.4|21289.4|21269.4|21289.4|21269.4|21254.4|21234.4|84
1583433000000|2020-03-05 18:30:00|21284.4|21264.4|21299.4|21274.4|21309.4|21284.4|21269.4|21249.4|48
1583433300000|2020-03-05 18:35:00|21304.4|21279.4|21304.4|21279.4|21339.4|21319.4|21304.4|21279.4|41
1583433600000|2020-03-05 18:40:00|21299.4|21284.4|21274.4|21249.4|21309.4|21289.4|21269.4|21244.4|46
1583433900000|2020-03-05 18:45:00|21269.4|21244.4|21334.4|21309.4|21334.4|21309.4|21264.4|21244.4|21
1583434200000|2020-03-05 18:50:00|21339.4|21314.4|21284.4|21264.4|21344.4|21319.4|21284.4|21264.4|34
1583434500000|2020-03-05 18:55:00|21289.4|21269.4|21339.4|21314.4|21339.4|21314.4|21284.4|21269.4|18
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21289.4|21269.4|21339.4|21309.4|21279.4|21254.4|30
1583435100000|2020-03-05 19:05:00|21294.4|21264.4|21289.4|21264.4|21309.4|21284.4|21284.4|21259.4|35
1583435400000|2020-03-05 19:10:00|21284.4|21259.4|21319.4|21294.4|21329.4|21304.4|21279.4|21254.4|26
1583435700000|2020-03-05 19:15:00|21314.4|21289.4|21279.4|21254.4|21314.4|21289.4|21274.4|21249.4|34
1583436000000|2020-03-05 19:20:00|21274.4|21259.4|21239.4|21214.4|21289.4|21269.4|21234.4|21214.4|39
1583436300000|2020-03-05 19:25:00|21244.4|21219.4|21229.4|21214.4|21259.4|21234.4|21224.4|21204.4|38
1583436600000|2020-03-05 19:30:00|21231.9|21216.9|21239.4|21224.4|21259.4|21244.4|21229.4|21214.4|20
1583436900000|2020-03-05 19:35:00|21236.9|21221.9|21284.4|21269.4|21304.4|21289.4|21229.4|21214.4|19
1583437200000|2020-03-05 19:40:00|21281.9|21266.9|21259.4|21244.4|21301.9|21286.9|21256.9|21241.9|19
1583437500000|2020-03-05 19:45:00|21256.9|21241.9|21274.4|21259.4|21274.4|21259.4|21241.9|21226.9|16
1583437800000|2020-03-05 19:50:00|21276.9|21261.9|21234.4|21219.4|21289.4|21274.4|21231.9|21216.9|16
1583438100000|2020-03-05 19:55:00|21236.9|21221.9|21264.4|21249.4|21284.4|21269.4|21236.9|21221.9|23
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21254.4|21239.4|21274.4|21259.4|21249.4|21234.4|15
1583438700000|2020-03-05 20:05:00|21251.9|21236.9|21269.4|21254.4|21276.9|21261.9|21251.9|21236.9|28
1583439000000|2020-03-05 20:10:00|21271.9|21256.9|21216.9|21201.9|21276.9|21261.9|21211.9|21196.9|45
1583439300000|2020-03-05 20:15:00|21219.4|21204.4|21166.9|21151.9|21226.9|21211.9|21166.9|21151.9|95
1583439600000|2020-03-05 20:20:00|21176.9|21161.9|21184.4|21169.4|21184.4|21169.4|21171.9|21156.9|38
1583439900000|2020-03-05 20:25:00|21181.9|21166.9|21209.4|21194.4|21211.9|21196.9|21174.4|21159.4|37
1583440200000|2020-03-05 20:30:00|21211.9|21196.9|21264.4|21249.4|21274.4|21259.4|21211.9|21196.9|35
1583440500000|2020-03-05 20:35:00|21261.9|21246.9|21216.9|21201.9|21264.4|21249.4|21216.9|21201.9|15
1583440800000|2020-03-05 20:40:00|21214.4|21199.4|21229.4|21214.4|21231.9|21216.9|21179.4|21164.4|9
1583441100000|2020-03-05 20:45:00|21224.4|21209.4|21191.9|21176.9|21224.4|21209.4|21191.9|21176.9|69
1583441400000|2020-03-05 20:50:00|21189.4|21174.4|21184.4|21169.4|21229.4|21214.4|21184.4|21169.4|106
1583441700000|2020-03-05 20:55:00|21189.4|21174.4|21204.4|21189.4|21216.9|21201.9|21189.4|21174.4|33
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21158.7|21118.7|21203.4|21186.9|21146.4|21106.4|0
1583442300000|2020-03-05 21:05:00|21158.8|21118.8|21143.3|21103.3|21173.6|21133.6|21131.2|21091.2|0
1583442600000|2020-03-05 21:10:00|21143.5|21103.5|21148|21108|21164.4|21124.4|21127.9|21087.9|0
1583442900000|2020-03-05 21:15:00|21148.2|21108.2|21154.5|21114.5|21155.1|21115.1|21148.2|21108.2|0
1583443200000|2020-03-05 21:20:00|21153.3|21113.3|21155.6|21115.6|21155.6|21115.6|21151.6|21111.6|0
1583443500000|2020-03-05 21:25:00|21155|21115|21157.4|21117.4|21158.6|21118.6|21155|21115|0
1583443800000|2020-03-05 21:30:00|21157.9|21117.9|21156.7|21116.7|21157.9|21117.9|21133.6|21093.6|0
1583444100000|2020-03-05 21:35:00|21157.9|21117.9|21172.8|21132.8|21174.7|21134.7|21152.7|21112.7|0
1583444400000|2020-03-05 21:40:00|21172.6|21132.6|21181.9|21141.9|21192.1|21152.1|21169.5|21129.5|0
1583444700000|2020-03-05 21:45:00|21182|21142|21158.9|21118.9|21183.6|21143.6|21150.7|21110.7|0
1583445000000|2020-03-05 21:50:00|21158.7|21118.7|21187.2|21147.2|21189.1|21149.1|21155.7|21115.7|0
1583445300000|2020-03-05 21:55:00|21187.3|21147.3|21200.6|21160.6|21206.2|21166.2|21185.9|21145.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21196.7|21156.7|21202|21162|21196.7|21156.7|0
1583445900000|2020-03-05 22:05:00|21197.3|21157.3|21190.1|21150.1|21197.3|21157.3|21188.9|21148.9|0
1583446200000|2020-03-05 22:10:00|21188.9|21148.9|21191.4|21151.4|21191.4|21151.4|21187.2|21147.2|0
1583446500000|2020-03-05 22:15:00|21190.8|21150.8|21203|21163|21203|21163|21188.5|21148.5|0
1583446800000|2020-03-05 22:20:00|21202.5|21162.5|21204.6|21164.6|21204.6|21164.6|21201.9|21161.9|0
1583447100000|2020-03-05 22:25:00|21205.2|21165.2|21207|21167|21208.2|21168.2|21204.6|21164.6|0
1583447400000|2020-03-05 22:30:00|21204.7|21164.7|21205.9|21165.9|21206.5|21166.5|21204.1|21164.1|0
1583447700000|2020-03-05 22:35:00|21205.3|21165.3|21210.3|21170.3|21211.7|21171.7|21200.1|21160.1|0
1583448000000|2020-03-05 22:40:00|21209.2|21169.2|21206.7|21166.7|21209.2|21169.2|21203.4|21163.4|0
1583448300000|2020-03-05 22:45:00|21203.3|21163.3|21209.6|21169.6|21211.4|21171.4|21203.3|21163.3|0
1583448600000|2020-03-05 22:50:00|21209.1|21169.1|21206.2|21166.2|21210.8|21170.8|21206.2|21166.2|0
1583448900000|2020-03-05 22:55:00|21209.1|21169.1|21221.7|21181.7|21221.7|21181.7|21208.4|21168.4|0
1583449200000|2020-03-05 23:00:00|21222|21182|21209.7|21169.7|21229.5|21189.5|21194.3|21154.3|0
1583449500000|2020-03-05 23:05:00|21209.8|21169.8|21182|21142|21213.5|21173.5|21174.9|21134.9|0
1583449800000|2020-03-05 23:10:00|21182.1|21142.1|21222.2|21182.2|21229.3|21189.3|21182.1|21142.1|0
1583450100000|2020-03-05 23:15:00|21222.4|21182.4|21229.3|21189.3|21230.6|21190.6|21216.7|21176.7|0
1583450400000|2020-03-05 23:20:00|21229.4|21189.4|21223.6|21183.6|21230.6|21190.6|21218.5|21178.5|0
1583450700000|2020-03-05 23:25:00|21223.7|21183.7|21231.8|21191.8|21234.4|21194.4|21223.6|21183.6|0
1583451000000|2020-03-05 23:30:00|21231.9|21191.9|21230.6|21190.6|21237.6|21197.6|21223.6|21183.6|0
1583451300000|2020-03-05 23:35:00|21230.7|21190.7|21230.5|21190.5|21238.9|21198.9|21230.5|21190.5|0
1583451600000|2020-03-05 23:40:00|21230.6|21190.6|21239.3|21199.3|21239.3|21199.3|21223.5|21183.5|0
1583451900000|2020-03-05 23:45:00|21239.2|21199.2|21239.3|21199.3|21241.2|21201.2|21234.1|21194.1|0
1583452200000|2020-03-05 23:50:00|21239.4|21199.4|21236.3|21196.3|21243.3|21203.3|21234.4|21194.4|0
1583452500000|2020-03-05 23:55:00|21236.4|21196.4|21243.3|21203.3|21243.3|21203.3|21234.4|21194.4|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22000.9|21960.9|22057.6|22017.6|21998|21958|0
1583366700000|2020-03-05 00:05:00|22003.2|21963.2|21992.9|21952.9|22005.1|21965.1|21983.9|21943.9|0
1583367000000|2020-03-05 00:10:00|21992.7|21952.7|22013.9|21973.9|22015.9|21975.9|21986.7|21946.7|0
1583367300000|2020-03-05 00:15:00|22013.8|21973.8|22055|22015|22055|22015|22005.8|21965.8|0
1583367600000|2020-03-05 00:20:00|22054.9|22014.9|22031.7|21991.7|22055.2|22015.2|22022.4|21982.4|0
1583367900000|2020-03-05 00:25:00|22031.6|21991.6|22066.6|22026.6|22073.2|22033.2|22031.6|21991.6|0
1583368200000|2020-03-05 00:30:00|22066.4|22026.4|22093.5|22053.5|22093.5|22053.5|22048.8|22008.8|0
1583368500000|2020-03-05 00:35:00|22093.4|22053.4|22103|22063|22106.4|22066.4|22083.9|22043.9|0
1583368800000|2020-03-05 00:40:00|22106.1|22066.1|22106.4|22066.4|22118.9|22078.9|22093.5|22053.5|0
1583369100000|2020-03-05 00:45:00|22108.6|22068.6|22112.1|22072.1|22118.7|22078.7|22101.6|22061.6|0
1583369400000|2020-03-05 00:50:00|22112|22072|22079.7|22039.7|22112|22072|22067|22027|0
1583369700000|2020-03-05 00:55:00|22079.6|22039.6|22085.8|22045.8|22098.8|22058.8|22073.3|22033.3|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22086.2|22046.2|22098.9|22058.9|22079.5|22039.5|0
1583370300000|2020-03-05 01:05:00|22086.1|22046.1|22053.6|22013.6|22089.1|22049.1|22048.7|22008.7|0
1583370600000|2020-03-05 01:10:00|22053.7|22013.7|22039.4|21999.4|22063.1|22023.1|22039.3|21999.3|0
1583370900000|2020-03-05 01:15:00|22039.5|21999.5|22020.9|21980.9|22051.7|22011.7|22020.8|21980.8|0
1583371200000|2020-03-05 01:20:00|22022|21982|22032.2|21992.2|22039.8|21999.8|22022|21982|0
1583371500000|2020-03-05 01:25:00|22032.1|21992.1|22038.6|21998.6|22044.7|22004.7|22019.6|21979.6|0
1583371800000|2020-03-05 01:30:00|22038.7|21998.7|22032.2|21992.2|22043.6|22003.6|22025.6|21985.6|0
1583372100000|2020-03-05 01:35:00|22032.3|21992.3|22054.5|22014.5|22057.6|22017.6|22032.2|21992.2|0
1583372400000|2020-03-05 01:40:00|22053.4|22013.4|22038.4|21998.4|22057.7|22017.7|22038.4|21998.4|0
1583372700000|2020-03-05 01:45:00|22038.3|21998.3|22013.5|21973.5|22038.4|21998.4|22005.9|21965.9|0
1583373000000|2020-03-05 01:50:00|22013.6|21973.6|22026.3|21986.3|22026.3|21986.3|22007.1|21967.1|0
1583373300000|2020-03-05 01:55:00|22026.2|21986.2|22019.9|21979.9|22026.3|21986.3|22013.6|21973.6|0
1583373600000|2020-03-05 02:00:00|22020|21980|22026.5|21986.5|22032.6|21992.6|22013.4|21973.4|0
1583373900000|2020-03-05 02:05:00|22026.6|21986.6|22005.3|21965.3|22026.6|21986.6|22005.1|21965.1|0
1583374200000|2020-03-05 02:10:00|22005.2|21965.2|22001.9|21961.9|22006.3|21966.3|21994.9|21954.9|0
1583374500000|2020-03-05 02:15:00|22001.8|21961.8|21979.9|21939.9|22001.9|21961.9|21976.6|21936.6|0
1583374800000|2020-03-05 02:20:00|21978.8|21938.8|21983|21943|21983|21943|21976.7|21936.7|0
1583375100000|2020-03-05 02:25:00|21984.2|21944.2|22002|21962|22002|21962|21982.9|21942.9|0
1583375400000|2020-03-05 02:30:00|22002.1|21962.1|22018.4|21978.4|22021.5|21981.5|22001.8|21961.8|0
1583375700000|2020-03-05 02:35:00|22018.3|21978.3|22007.8|21967.8|22018.4|21978.4|22002.6|21962.6|0
1583376000000|2020-03-05 02:40:00|22007.4|21967.4|22008.2|21968.2|22008.3|21968.3|21989.1|21949.1|0
1583376300000|2020-03-05 02:45:00|22008.1|21968.1|22035.2|21995.2|22037.4|21997.4|22008.1|21968.1|0
1583376600000|2020-03-05 02:50:00|22037.1|21997.1|22023.5|21983.5|22040.2|22000.2|22020.4|21980.4|0
1583376900000|2020-03-05 02:55:00|22023.6|21983.6|22039.9|21999.9|22040|22000|22017|21977|0
1583377200000|2020-03-05 03:00:00|22040|22000|22026.8|21986.8|22046.3|22006.3|22020.8|21980.8|0
1583377500000|2020-03-05 03:05:00|22026.9|21986.9|22003.3|21963.3|22026.9|21986.9|22001.3|21961.3|0
1583377800000|2020-03-05 03:10:00|22001.4|21961.4|22001.7|21961.7|22007.6|21967.6|21995.2|21955.2|0
1583378100000|2020-03-05 03:15:00|22001.5|21961.5|22007.7|21967.7|22014.3|21974.3|21998.4|21958.4|0
1583378400000|2020-03-05 03:20:00|22007.6|21967.6|22008.3|21968.3|22021.1|21981.1|21995.3|21955.3|0
1583378700000|2020-03-05 03:25:00|22008.4|21968.4|22001.5|21961.5|22014.5|21974.5|22001.1|21961.1|0
1583379000000|2020-03-05 03:30:00|22001.4|21961.4|22000.6|21960.6|22007.8|21967.8|21994.5|21954.5|0
1583379300000|2020-03-05 03:35:00|22000.7|21960.7|21994|21954|22000.7|21960.7|21981.3|21941.3|0
1583379600000|2020-03-05 03:40:00|21994.1|21954.1|21981.1|21941.1|22000.4|21960.4|21974.3|21934.3|0
1583379900000|2020-03-05 03:45:00|21981.2|21941.2|21974.5|21934.5|21981.3|21941.3|21968.4|21928.4|0
1583380200000|2020-03-05 03:50:00|21974.6|21934.6|21979.4|21939.4|21985.7|21945.7|21972.9|21932.9|0
1583380500000|2020-03-05 03:55:00|21979.5|21939.5|21972.9|21932.9|21985.7|21945.7|21972.9|21932.9|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.2|21952.2|21998.5|21958.5|21972.9|21932.9|0
1583381100000|2020-03-05 04:05:00|21992.1|21952.1|22001.4|21961.4|22004.5|21964.5|21985.8|21945.8|0
1583381400000|2020-03-05 04:10:00|21998.4|21958.4|21995.2|21955.2|22004.7|21964.7|21991.9|21951.9|0
1583381700000|2020-03-05 04:15:00|21995.1|21955.1|21985.5|21945.5|21998.3|21958.3|21979.2|21939.2|0
1583382000000|2020-03-05 04:20:00|21985.6|21945.6|21998.7|21958.7|22004.9|21964.9|21985.6|21945.6|0
1583382300000|2020-03-05 04:25:00|21998.8|21958.8|21998.6|21958.6|22005|21965|21992.3|21952.3|0
1583382600000|2020-03-05 04:30:00|21998.5|21958.5|21998.5|21958.5|22004.9|21964.9|21998.5|21958.5|0
1583382900000|2020-03-05 04:35:00|21998.4|21958.4|21998.9|21958.9|22005.2|21965.2|21992.2|21952.2|0
1583383200000|2020-03-05 04:40:00|21998.8|21958.8|21985.9|21945.9|21998.8|21958.8|21979.5|21939.5|0
1583383500000|2020-03-05 04:45:00|21986|21946|21992.6|21952.6|21992.6|21952.6|21983|21943|0
1583383800000|2020-03-05 04:50:00|21992.5|21952.5|22005|21965|22005|21965|21986.1|21946.1|0
1583384100000|2020-03-05 04:55:00|22002.8|21962.8|21992.6|21952.6|22005|21965|21992.6|21952.6|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22011.9|21971.9|22018.1|21978.1|21992.7|21952.7|0
1583384700000|2020-03-05 05:05:00|22011.8|21971.8|22017.9|21977.9|22024.2|21984.2|22011.3|21971.3|0
1583385000000|2020-03-05 05:10:00|22017.8|21977.8|22049.8|22009.8|22050.2|22010.2|22014.6|21974.6|0
1583385300000|2020-03-05 05:15:00|22049.7|22009.7|22057.7|22017.7|22063.9|22023.9|22045.1|22005.1|0
1583385600000|2020-03-05 05:20:00|22057.6|22017.6|22075.5|22035.5|22075.7|22035.7|22051|22011|0
1583385900000|2020-03-05 05:25:00|22075.4|22035.4|22088.4|22048.4|22088.6|22048.6|22069.2|22029.2|0
1583386200000|2020-03-05 05:30:00|22088.5|22048.5|22096.7|22056.7|22096.8|22056.8|22075.9|22035.9|0
1583386500000|2020-03-05 05:35:00|22096.6|22056.6|22113.6|22073.6|22117.2|22077.2|22090.2|22050.2|0
1583386800000|2020-03-05 05:40:00|22117.4|22077.4|22110.6|22070.6|22117.4|22077.4|22104.4|22064.4|0
1583387100000|2020-03-05 05:45:00|22110.5|22070.5|22117.2|22077.2|22117.4|22077.4|22104.4|22064.4|0
1583387400000|2020-03-05 05:50:00|22117.3|22077.3|22117.9|22077.9|22124|22084|22110.8|22070.8|0
1583387700000|2020-03-05 05:55:00|22118|22078|22119.7|22079.7|22129.8|22089.8|22116.5|22076.5|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22104.1|22064.1|22122.8|22082.8|22103.9|22063.9|0
1583388300000|2020-03-05 06:05:00|22104|22064|22110.1|22070.1|22116.7|22076.7|22103.9|22063.9|0
1583388600000|2020-03-05 06:10:00|22109.9|22069.9|22100|22060|22112.9|22072.9|22096.7|22056.7|0
1583388900000|2020-03-05 06:15:00|22103|22063|22103.6|22063.6|22110.1|22070.1|22090.3|22050.3|0
1583389200000|2020-03-05 06:20:00|22103.7|22063.7|22090.3|22050.3|22103.7|22063.7|22090.1|22050.1|0
1583389500000|2020-03-05 06:25:00|22090.4|22050.4|22090.3|22050.3|22096.8|22056.8|22090.2|22050.2|0
1583389800000|2020-03-05 06:30:00|22090.4|22050.4|22108.7|22068.7|22108.9|22068.9|22083.4|22043.4|0
1583390100000|2020-03-05 06:35:00|22108.8|22068.8|22102.3|22062.3|22121.6|22081.6|22101.8|22061.8|0
1583390400000|2020-03-05 06:40:00|22102.4|22062.4|22115|22075|22115|22075|22102.3|22062.3|0
1583390700000|2020-03-05 06:45:00|22114.9|22074.9|22086.4|22046.4|22114.9|22074.9|22086.3|22046.3|0
1583391000000|2020-03-05 06:50:00|22086.3|22046.3|22086|22046|22095.6|22055.6|22073.5|22033.5|0
1583391300000|2020-03-05 06:55:00|22084.9|22044.9|22066.8|22026.8|22084.9|22044.9|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22115.3|22100.3|22115.3|22100.3|22037.7|21997.7|84
1583391900000|2020-03-05 07:05:00|22112.8|22097.8|22100.3|22085.3|22115.3|22100.3|22090.3|22075.3|54
1583392200000|2020-03-05 07:10:00|22097.8|22082.8|22082.8|22067.8|22105.3|22090.3|22065.3|22050.3|77
1583392500000|2020-03-05 07:15:00|22080.3|22065.3|22075.3|22060.3|22097.8|22082.8|22060.3|22045.3|58
1583392800000|2020-03-05 07:20:00|22072.8|22057.8|22107.8|22092.8|22112.8|22097.8|22057.8|22042.8|105
1583393100000|2020-03-05 07:25:00|22110.3|22095.3|22092.8|22077.8|22110.3|22095.3|22077.8|22062.8|37
1583393400000|2020-03-05 07:30:00|22090.3|22075.3|22092.8|22077.8|22097.8|22082.8|22072.8|22057.8|32
1583393700000|2020-03-05 07:35:00|22095.3|22080.3|22072.8|22057.8|22102.8|22087.8|22072.8|22057.8|53
1583394000000|2020-03-05 07:40:00|22075.3|22060.3|22057.8|22042.8|22075.3|22060.3|22045.3|22030.3|86
1583394300000|2020-03-05 07:45:00|22060.3|22045.3|22062.8|22047.8|22092.8|22077.8|22055.3|22040.3|34
1583394600000|2020-03-05 07:50:00|22065.3|22050.3|22082.8|22067.8|22090.3|22075.3|22065.3|22050.3|25
1583394900000|2020-03-05 07:55:00|22080.3|22065.3|22102.8|22087.8|22107.8|22092.8|22067.8|22052.8|68
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21977.8|21962.8|22105.3|22090.3|21925.3|21910.3|1573
1583395500000|2020-03-05 08:05:00|21972.8|21957.8|22012.8|21997.8|22017.8|22002.8|21937.8|21922.8|774
1583395800000|2020-03-05 08:10:00|22007.8|21992.8|21977.8|21962.8|22025.3|22010.3|21975.3|21960.3|536
1583396100000|2020-03-05 08:15:00|21972.8|21957.8|21947.8|21932.8|22007.8|21992.8|21947.8|21932.8|558
1583396400000|2020-03-05 08:20:00|21952.8|21937.8|21907.8|21892.8|21952.8|21937.8|21862.8|21847.8|829
1583396700000|2020-03-05 08:25:00|21902.8|21887.8|21857.8|21842.8|21932.8|21917.8|21857.8|21842.8|416
1583397000000|2020-03-05 08:30:00|21862.8|21847.8|21847.8|21832.8|21877.8|21862.8|21807.8|21792.8|507
1583397300000|2020-03-05 08:35:00|21845.3|21830.3|21847.8|21832.8|21867.8|21852.8|21825.3|21810.3|409
1583397600000|2020-03-05 08:40:00|21847.9|21832.9|21865.4|21850.4|21897.9|21882.9|21832.9|21817.9|486
1583397900000|2020-03-05 08:45:00|21862.9|21847.9|21875.4|21860.4|21912.9|21897.9|21862.9|21847.9|279
1583398200000|2020-03-05 08:50:00|21877.9|21862.9|21937.9|21922.9|21937.9|21922.9|21867.9|21852.9|336
1583398500000|2020-03-05 08:55:00|21940.4|21925.4|21852.9|21837.9|21940.4|21925.4|21847.9|21832.9|291
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21835.4|21820.4|21862.9|21847.9|21832.9|21817.9|252
1583399100000|2020-03-05 09:05:00|21832.9|21817.9|21747.9|21732.9|21832.9|21817.9|21737.9|21722.9|696
1583399400000|2020-03-05 09:10:00|21742.9|21727.9|21787.9|21772.9|21787.9|21772.9|21737.9|21722.9|301
1583399700000|2020-03-05 09:15:00|21782.9|21767.9|21802.9|21787.9|21812.9|21797.9|21762.9|21747.9|291
1583400000000|2020-03-05 09:20:00|21800.4|21785.4|21775.4|21760.4|21820.4|21805.4|21762.9|21747.9|260
1583400300000|2020-03-05 09:25:00|21772.9|21757.9|21727.9|21712.9|21777.9|21762.9|21727.9|21712.9|242
1583400600000|2020-03-05 09:30:00|21732.9|21717.9|21722.9|21707.9|21755.4|21740.4|21722.9|21707.9|218
1583400900000|2020-03-05 09:35:00|21727.9|21712.9|21732.9|21717.9|21767.9|21752.9|21707.9|21692.9|348
1583401200000|2020-03-05 09:40:00|21730.4|21715.4|21710.4|21695.4|21730.4|21715.4|21692.9|21677.9|254
1583401500000|2020-03-05 09:45:00|21707.9|21692.9|21747.9|21732.9|21762.9|21747.9|21707.9|21692.9|278
1583401800000|2020-03-05 09:50:00|21745.4|21730.4|21730.4|21715.4|21745.4|21730.4|21710.4|21695.4|200
1583402100000|2020-03-05 09:55:00|21732.9|21717.9|21702.9|21687.9|21732.9|21717.9|21697.9|21682.9|168
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21705.4|21690.4|21707.9|21692.9|21667.9|21652.9|331
1583402700000|2020-03-05 10:05:00|21707.9|21692.9|21672.9|21657.9|21707.9|21692.9|21652.9|21637.9|244
1583403000000|2020-03-05 10:10:00|21667.9|21652.9|21627.9|21612.9|21672.9|21657.9|21622.9|21607.9|271
1583403300000|2020-03-05 10:15:00|21630.4|21615.4|21612.9|21597.9|21647.9|21632.9|21612.9|21597.9|356
1583403600000|2020-03-05 10:20:00|21615.4|21600.4|21602.9|21587.9|21630.4|21615.4|21587.9|21572.9|484
1583403900000|2020-03-05 10:25:00|21605.4|21590.4|21590.4|21575.4|21617.9|21602.9|21582.9|21567.9|237
1583404200000|2020-03-05 10:30:00|21592.9|21577.9|21612.9|21597.9|21620.4|21605.4|21582.9|21567.9|228
1583404500000|2020-03-05 10:35:00|21610.4|21595.4|21647.9|21632.9|21652.9|21637.9|21602.9|21587.9|508
1583404800000|2020-03-05 10:40:00|21645.4|21630.4|21647.9|21632.9|21647.9|21632.9|21622.9|21607.9|303
1583405100000|2020-03-05 10:45:00|21642.9|21627.9|21710.4|21695.4|21712.9|21697.9|21640.4|21625.4|376
1583405400000|2020-03-05 10:50:00|21717.9|21702.9|21652.9|21637.9|21722.9|21707.9|21652.9|21637.9|560
1583405700000|2020-03-05 10:55:00|21647.9|21632.9|21617.9|21602.9|21650.4|21635.4|21612.9|21597.9|540
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21612.9|21597.9|21650.4|21635.4|21610.4|21595.4|347
1583406300000|2020-03-05 11:05:00|21617.9|21602.9|21677.9|21662.9|21687.9|21672.9|21597.9|21582.9|526
1583406600000|2020-03-05 11:10:00|21675.4|21660.4|21682.9|21667.9|21702.9|21687.9|21662.9|21647.9|1167
1583406900000|2020-03-05 11:15:00|21687.9|21672.9|21652.9|21637.9|21702.9|21687.9|21650.4|21635.4|183
1583407200000|2020-03-05 11:20:00|21650.4|21635.4|21637.9|21622.9|21675.4|21660.4|21622.9|21607.9|391
1583407500000|2020-03-05 11:25:00|21635.4|21620.4|21607.9|21592.9|21640.4|21625.4|21600.4|21585.4|263
1583407800000|2020-03-05 11:30:00|21602.9|21587.9|21602.9|21587.9|21632.9|21617.9|21590.4|21575.4|291
1583408100000|2020-03-05 11:35:00|21607.9|21592.9|21582.9|21567.9|21607.9|21592.9|21572.9|21557.9|325
1583408400000|2020-03-05 11:40:00|21587.9|21572.9|21612.9|21597.9|21632.9|21617.9|21585.4|21570.4|324
1583408700000|2020-03-05 11:45:00|21615.4|21600.4|21630.4|21615.4|21647.9|21632.9|21610.4|21595.4|521
1583409000000|2020-03-05 11:50:00|21632.9|21617.9|21605.4|21590.4|21657.9|21642.9|21597.9|21582.9|309
1583409300000|2020-03-05 11:55:00|21602.9|21587.9|21645.4|21630.4|21652.9|21637.9|21597.9|21582.9|334
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21607.9|21592.9|21657.9|21642.9|21587.9|21572.9|297
1583409900000|2020-03-05 12:05:00|21605.4|21590.4|21577.9|21562.9|21617.9|21602.9|21572.9|21557.9|155
1583410200000|2020-03-05 12:10:00|21582.9|21567.9|21557.9|21542.9|21592.9|21577.9|21547.9|21532.9|294
1583410500000|2020-03-05 12:15:00|21562.9|21547.9|21542.9|21527.9|21577.9|21562.9|21542.9|21527.9|200
1583410800000|2020-03-05 12:20:00|21545.4|21530.4|21582.9|21567.9|21587.9|21572.9|21535.4|21520.4|363
1583411100000|2020-03-05 12:25:00|21585.4|21570.4|21595.4|21580.4|21612.9|21597.9|21567.9|21552.9|422
1583411400000|2020-03-05 12:30:00|21597.9|21582.9|21562.9|21547.9|21612.9|21597.9|21562.9|21547.9|265
1583411700000|2020-03-05 12:35:00|21567.9|21552.9|21552.9|21537.9|21580.4|21565.4|21537.9|21522.9|252
1583412000000|2020-03-05 12:40:00|21550.3|21535.3|21570.3|21555.3|21575.3|21560.3|21540.3|21525.3|414
1583412300000|2020-03-05 12:45:00|21565.3|21550.3|21530.3|21515.3|21580.3|21565.3|21530.3|21515.3|129
1583412600000|2020-03-05 12:50:00|21535.3|21520.3|21557.8|21542.8|21560.3|21545.3|21520.3|21505.3|181
1583412900000|2020-03-05 12:55:00|21560.3|21545.3|21520.3|21505.3|21575.3|21560.3|21520.3|21505.3|165
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21490.3|21475.3|21540.3|21525.3|21490.3|21475.3|218
1583413500000|2020-03-05 13:05:00|21492.8|21477.8|21495.3|21480.3|21500.3|21485.3|21485.3|21470.3|181
1583413800000|2020-03-05 13:10:00|21492.8|21477.8|21515.3|21500.3|21520.3|21505.3|21490.3|21475.3|270
1583414100000|2020-03-05 13:15:00|21520.3|21505.3|21475.3|21460.3|21520.3|21505.3|21475.3|21460.3|165
1583414400000|2020-03-05 13:20:00|21472.8|21457.8|21430.3|21415.3|21472.8|21457.8|21422.8|21407.8|445
1583414700000|2020-03-05 13:25:00|21427.8|21412.8|21405.3|21390.3|21430.3|21415.3|21405.3|21390.3|336
1583415000000|2020-03-05 13:30:00|21407.8|21392.8|21385.3|21370.3|21410.3|21395.3|21370.3|21355.3|298
1583415300000|2020-03-05 13:35:00|21382.8|21367.8|21407.8|21392.8|21425.3|21410.3|21370.3|21355.3|382
1583415600000|2020-03-05 13:40:00|21405.3|21390.3|21430.3|21415.3|21435.3|21420.3|21405.3|21390.3|206
1583415900000|2020-03-05 13:45:00|21432.8|21417.8|21440.3|21425.3|21487.8|21472.8|21430.3|21415.3|373
1583416200000|2020-03-05 13:50:00|21437.8|21422.8|21450.3|21435.3|21465.3|21450.3|21430.3|21415.3|168
1583416500000|2020-03-05 13:55:00|21455.3|21440.3|21440.3|21425.3|21460.3|21445.3|21435.3|21420.3|204
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21447.8|21432.8|21470.3|21455.3|21430.3|21415.3|351
1583417100000|2020-03-05 14:05:00|21450.3|21435.3|21402.8|21387.8|21450.3|21435.3|21400.3|21385.3|620
1583417400000|2020-03-05 14:10:00|21407.8|21392.8|21415.3|21400.3|21440.3|21425.3|21400.3|21385.3|231
1583417700000|2020-03-05 14:15:00|21417.8|21402.8|21397.8|21382.8|21435.3|21420.3|21395.3|21380.3|411
1583418000000|2020-03-05 14:20:00|21400.3|21385.3|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|316
1583418300000|2020-03-05 14:25:00|21412.8|21397.8|21435.3|21420.3|21450.3|21435.3|21410.3|21395.3|221
1583418600000|2020-03-05 14:30:00|21437.8|21422.8|21480.3|21465.3|21480.3|21465.3|21420.3|21405.3|520
1583418900000|2020-03-05 14:35:00|21485.3|21470.3|21480.3|21465.3|21520.3|21505.3|21462.8|21447.8|823
1583419200000|2020-03-05 14:40:00|21477.8|21462.8|21475.3|21460.3|21490.3|21475.3|21440.3|21425.3|476
1583419500000|2020-03-05 14:45:00|21470.3|21455.3|21420.3|21405.3|21485.3|21470.3|21420.3|21405.3|486
1583419800000|2020-03-05 14:50:00|21417.8|21402.8|21455.3|21440.3|21472.8|21457.8|21397.8|21382.8|934
1583420100000|2020-03-05 14:55:00|21460.3|21445.3|21472.8|21457.8|21472.8|21457.8|21415.3|21400.3|502
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21440.3|21425.3|21492.8|21477.8|21440.3|21425.3|560
1583420700000|2020-03-05 15:05:00|21437.8|21422.8|21445.3|21430.3|21452.8|21437.8|21415.3|21400.3|303
1583421000000|2020-03-05 15:10:00|21446.9|21431.9|21501.9|21486.9|21501.9|21486.9|21431.9|21416.9|727
1583421300000|2020-03-05 15:15:00|21499.4|21484.4|21526.9|21511.9|21531.9|21516.9|21451.9|21436.9|573
1583421600000|2020-03-05 15:20:00|21529.4|21514.4|21544.4|21529.4|21591.9|21576.9|21516.9|21501.9|583
1583421900000|2020-03-05 15:25:00|21541.9|21526.9|21506.9|21491.9|21551.9|21536.9|21504.4|21489.4|425
1583422200000|2020-03-05 15:30:00|21509.4|21494.4|21541.9|21526.9|21581.9|21566.9|21506.9|21491.9|897
1583422500000|2020-03-05 15:35:00|21536.9|21521.9|21511.9|21496.9|21541.9|21526.9|21504.4|21489.4|413
1583422800000|2020-03-05 15:40:00|21509.4|21494.4|21529.4|21514.4|21566.9|21551.9|21506.9|21491.9|412
1583423100000|2020-03-05 15:45:00|21526.9|21511.9|21536.9|21521.9|21586.9|21571.9|21511.9|21496.9|637
1583423400000|2020-03-05 15:50:00|21534.4|21519.4|21576.9|21561.9|21581.9|21566.9|21516.9|21501.9|419
1583423700000|2020-03-05 15:55:00|21574.4|21559.4|21546.9|21531.9|21576.9|21561.9|21536.9|21521.9|339
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21589.4|21574.4|21616.9|21601.9|21539.4|21524.4|563
1583424300000|2020-03-05 16:05:00|21591.9|21576.9|21639.4|21624.4|21646.9|21631.9|21584.4|21569.4|821
1583424600000|2020-03-05 16:10:00|21636.9|21621.9|21626.9|21611.9|21646.9|21631.9|21591.9|21576.9|1164
1583424900000|2020-03-05 16:15:00|21621.9|21606.9|21576.9|21561.9|21626.9|21611.9|21576.9|21561.9|1163
1583425200000|2020-03-05 16:20:00|21581.9|21566.9|21531.9|21516.9|21586.9|21571.9|21531.9|21516.9|901
1583425500000|2020-03-05 16:25:00|21536.9|21521.9|21601.9|21586.9|21611.9|21596.9|21529.4|21514.4|1096
1583425800000|2020-03-05 16:30:00|21596.9|21581.9|21571.9|21556.9|21641.9|21626.9|21561.9|21546.9|1412
1583426100000|2020-03-05 16:35:00|21566.9|21551.9|21526.9|21511.9|21566.9|21551.9|21521.9|21506.9|578
1583426400000|2020-03-05 16:40:00|21524.4|21509.4|21489.4|21474.4|21539.4|21524.4|21486.9|21471.9|769
1583426700000|2020-03-05 16:45:00|21491.9|21476.9|21516.9|21501.9|21516.9|21501.9|21476.9|21461.9|773
1583427000000|2020-03-05 16:50:00|21519.4|21499.4|21499.4|21474.4|21539.4|21514.4|21484.4|21464.4|94
1583427300000|2020-03-05 16:55:00|21494.4|21469.4|21454.4|21434.4|21499.4|21474.4|21444.4|21424.4|118
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21444.4|21419.4|21469.4|21449.4|21434.4|21414.4|116
1583427900000|2020-03-05 17:05:00|21439.4|21414.4|21419.4|21394.4|21444.4|21419.4|21404.4|21384.4|121
1583428200000|2020-03-05 17:10:00|21414.4|21389.4|21419.4|21399.4|21439.4|21419.4|21409.4|21389.4|92
1583428500000|2020-03-05 17:15:00|21424.4|21394.4|21389.4|21369.4|21434.4|21414.4|21389.4|21369.4|721
1583428800000|2020-03-05 17:20:00|21394.4|21374.4|21364.4|21344.4|21404.4|21384.4|21359.4|21339.4|168
1583429100000|2020-03-05 17:25:00|21359.4|21339.4|21354.4|21334.4|21369.4|21349.4|21334.4|21314.4|220
1583429400000|2020-03-05 17:30:00|21359.4|21329.4|21364.4|21344.4|21384.4|21364.4|21354.4|21329.4|31
1583429700000|2020-03-05 17:35:00|21369.4|21349.4|21319.4|21294.4|21379.4|21354.4|21314.4|21289.4|66
1583430000000|2020-03-05 17:40:00|21324.4|21299.4|21249.4|21224.4|21324.4|21304.4|21244.4|21219.4|197
1583430300000|2020-03-05 17:45:00|21244.4|21219.4|21259.4|21239.4|21264.4|21244.4|21219.4|21194.4|128
1583430600000|2020-03-05 17:50:00|21254.4|21234.4|21259.4|21234.4|21264.4|21239.4|21224.4|21199.4|84
1583430900000|2020-03-05 17:55:00|21254.4|21229.4|21234.4|21209.4|21259.4|21234.4|21229.4|21209.4|31
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21239.4|21214.4|21259.4|21234.4|21229.4|21209.4|73
1583431500000|2020-03-05 18:05:00|21244.4|21219.4|21219.4|21199.4|21259.4|21239.4|21214.4|21194.4|73
1583431800000|2020-03-05 18:10:00|21214.4|21194.4|21219.4|21194.4|21244.4|21224.4|21204.4|21184.4|54
1583432100000|2020-03-05 18:15:00|21214.4|21189.4|21229.4|21204.4|21239.4|21214.4|21204.4|21184.4|58
1583432400000|2020-03-05 18:20:00|21224.4|21209.4|21254.4|21229.4|21274.4|21254.4|21219.4|21199.4|86
1583432700000|2020-03-05 18:25:00|21259.4|21234.4|21289.4|21269.4|21289.4|21269.4|21254.4|21234.4|84
1583433000000|2020-03-05 18:30:00|21284.4|21264.4|21299.4|21274.4|21309.4|21284.4|21269.4|21249.4|48
1583433300000|2020-03-05 18:35:00|21304.4|21279.4|21304.4|21279.4|21339.4|21319.4|21304.4|21279.4|41
1583433600000|2020-03-05 18:40:00|21299.4|21284.4|21274.4|21249.4|21309.4|21289.4|21269.4|21244.4|46
1583433900000|2020-03-05 18:45:00|21269.4|21244.4|21334.4|21309.4|21334.4|21309.4|21264.4|21244.4|21
1583434200000|2020-03-05 18:50:00|21339.4|21314.4|21284.4|21264.4|21344.4|21319.4|21284.4|21264.4|34
1583434500000|2020-03-05 18:55:00|21289.4|21269.4|21339.4|21314.4|21339.4|21314.4|21284.4|21269.4|18
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21289.4|21269.4|21339.4|21309.4|21279.4|21254.4|30
1583435100000|2020-03-05 19:05:00|21294.4|21264.4|21289.4|21264.4|21309.4|21284.4|21284.4|21259.4|35
1583435400000|2020-03-05 19:10:00|21284.4|21259.4|21319.4|21294.4|21329.4|21304.4|21279.4|21254.4|26
1583435700000|2020-03-05 19:15:00|21314.4|21289.4|21279.4|21254.4|21314.4|21289.4|21274.4|21249.4|34
1583436000000|2020-03-05 19:20:00|21274.4|21259.4|21239.4|21214.4|21289.4|21269.4|21234.4|21214.4|39
1583436300000|2020-03-05 19:25:00|21244.4|21219.4|21229.4|21214.4|21259.4|21234.4|21224.4|21204.4|38
1583436600000|2020-03-05 19:30:00|21231.9|21216.9|21239.4|21224.4|21259.4|21244.4|21229.4|21214.4|20
1583436900000|2020-03-05 19:35:00|21236.9|21221.9|21284.4|21269.4|21304.4|21289.4|21229.4|21214.4|19
1583437200000|2020-03-05 19:40:00|21281.9|21266.9|21259.4|21244.4|21301.9|21286.9|21256.9|21241.9|19
1583437500000|2020-03-05 19:45:00|21256.9|21241.9|21274.4|21259.4|21274.4|21259.4|21241.9|21226.9|16
1583437800000|2020-03-05 19:50:00|21276.9|21261.9|21234.4|21219.4|21289.4|21274.4|21231.9|21216.9|16
1583438100000|2020-03-05 19:55:00|21236.9|21221.9|21264.4|21249.4|21284.4|21269.4|21236.9|21221.9|23
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21254.4|21239.4|21274.4|21259.4|21249.4|21234.4|15
1583438700000|2020-03-05 20:05:00|21251.9|21236.9|21269.4|21254.4|21276.9|21261.9|21251.9|21236.9|28
1583439000000|2020-03-05 20:10:00|21271.9|21256.9|21216.9|21201.9|21276.9|21261.9|21211.9|21196.9|45
1583439300000|2020-03-05 20:15:00|21219.4|21204.4|21166.9|21151.9|21226.9|21211.9|21166.9|21151.9|95
1583439600000|2020-03-05 20:20:00|21176.9|21161.9|21184.4|21169.4|21184.4|21169.4|21171.9|21156.9|38
1583439900000|2020-03-05 20:25:00|21181.9|21166.9|21209.4|21194.4|21211.9|21196.9|21174.4|21159.4|37
1583440200000|2020-03-05 20:30:00|21211.9|21196.9|21264.4|21249.4|21274.4|21259.4|21211.9|21196.9|35
1583440500000|2020-03-05 20:35:00|21261.9|21246.9|21216.9|21201.9|21264.4|21249.4|21216.9|21201.9|15
1583440800000|2020-03-05 20:40:00|21214.4|21199.4|21229.4|21214.4|21231.9|21216.9|21179.4|21164.4|9
1583441100000|2020-03-05 20:45:00|21224.4|21209.4|21191.9|21176.9|21224.4|21209.4|21191.9|21176.9|69
1583441400000|2020-03-05 20:50:00|21189.4|21174.4|21184.4|21169.4|21229.4|21214.4|21184.4|21169.4|106
1583441700000|2020-03-05 20:55:00|21189.4|21174.4|21204.4|21189.4|21216.9|21201.9|21189.4|21174.4|33
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21158.7|21118.7|21203.4|21186.9|21146.4|21106.4|0
1583442300000|2020-03-05 21:05:00|21158.8|21118.8|21143.3|21103.3|21173.6|21133.6|21131.2|21091.2|0
1583442600000|2020-03-05 21:10:00|21143.5|21103.5|21148|21108|21164.4|21124.4|21127.9|21087.9|0
1583442900000|2020-03-05 21:15:00|21148.2|21108.2|21154.5|21114.5|21155.1|21115.1|21148.2|21108.2|0
1583443200000|2020-03-05 21:20:00|21153.3|21113.3|21155.6|21115.6|21155.6|21115.6|21151.6|21111.6|0
1583443500000|2020-03-05 21:25:00|21155|21115|21157.4|21117.4|21158.6|21118.6|21155|21115|0
1583443800000|2020-03-05 21:30:00|21157.9|21117.9|21156.7|21116.7|21157.9|21117.9|21133.6|21093.6|0
1583444100000|2020-03-05 21:35:00|21157.9|21117.9|21172.8|21132.8|21174.7|21134.7|21152.7|21112.7|0
1583444400000|2020-03-05 21:40:00|21172.6|21132.6|21181.9|21141.9|21192.1|21152.1|21169.5|21129.5|0
1583444700000|2020-03-05 21:45:00|21182|21142|21158.9|21118.9|21183.6|21143.6|21150.7|21110.7|0
1583445000000|2020-03-05 21:50:00|21158.7|21118.7|21187.2|21147.2|21189.1|21149.1|21155.7|21115.7|0
1583445300000|2020-03-05 21:55:00|21187.3|21147.3|21200.6|21160.6|21206.2|21166.2|21185.9|21145.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21196.7|21156.7|21202|21162|21196.7|21156.7|0
1583445900000|2020-03-05 22:05:00|21197.3|21157.3|21190.1|21150.1|21197.3|21157.3|21188.9|21148.9|0
1583446200000|2020-03-05 22:10:00|21188.9|21148.9|21191.4|21151.4|21191.4|21151.4|21187.2|21147.2|0
1583446500000|2020-03-05 22:15:00|21190.8|21150.8|21203|21163|21203|21163|21188.5|21148.5|0
1583446800000|2020-03-05 22:20:00|21202.5|21162.5|21204.6|21164.6|21204.6|21164.6|21201.9|21161.9|0
1583447100000|2020-03-05 22:25:00|21205.2|21165.2|21207|21167|21208.2|21168.2|21204.6|21164.6|0
1583447400000|2020-03-05 22:30:00|21204.7|21164.7|21205.9|21165.9|21206.5|21166.5|21204.1|21164.1|0
1583447700000|2020-03-05 22:35:00|21205.3|21165.3|21210.3|21170.3|21211.7|21171.7|21200.1|21160.1|0
1583448000000|2020-03-05 22:40:00|21209.2|21169.2|21206.7|21166.7|21209.2|21169.2|21203.4|21163.4|0
1583448300000|2020-03-05 22:45:00|21203.3|21163.3|21209.6|21169.6|21211.4|21171.4|21203.3|21163.3|0
1583448600000|2020-03-05 22:50:00|21209.1|21169.1|21206.2|21166.2|21210.8|21170.8|21206.2|21166.2|0
1583448900000|2020-03-05 22:55:00|21209.1|21169.1|21221.7|21181.7|21221.7|21181.7|21208.4|21168.4|0
1583449200000|2020-03-05 23:00:00|21222|21182|21209.7|21169.7|21229.5|21189.5|21194.3|21154.3|0
1583449500000|2020-03-05 23:05:00|21209.8|21169.8|21182|21142|21213.5|21173.5|21174.9|21134.9|0
1583449800000|2020-03-05 23:10:00|21182.1|21142.1|21222.2|21182.2|21229.3|21189.3|21182.1|21142.1|0
1583450100000|2020-03-05 23:15:00|21222.4|21182.4|21229.3|21189.3|21230.6|21190.6|21216.7|21176.7|0
1583450400000|2020-03-05 23:20:00|21229.4|21189.4|21223.6|21183.6|21230.6|21190.6|21218.5|21178.5|0
1583450700000|2020-03-05 23:25:00|21223.7|21183.7|21231.8|21191.8|21234.4|21194.4|21223.6|21183.6|0
1583451000000|2020-03-05 23:30:00|21231.9|21191.9|21230.6|21190.6|21237.6|21197.6|21223.6|21183.6|0
1583451300000|2020-03-05 23:35:00|21230.7|21190.7|21230.5|21190.5|21238.9|21198.9|21230.5|21190.5|0
1583451600000|2020-03-05 23:40:00|21230.6|21190.6|21239.3|21199.3|21239.3|21199.3|21223.5|21183.5|0
1583451900000|2020-03-05 23:45:00|21239.2|21199.2|21239.3|21199.3|21241.2|21201.2|21234.1|21194.1|0
1583452200000|2020-03-05 23:50:00|21239.4|21199.4|21236.3|21196.3|21243.3|21203.3|21234.4|21194.4|0
1583452500000|2020-03-05 23:55:00|21236.4|21196.4|21243.3|21203.3|21243.3|21203.3|21234.4|21194.4|0
1583452800000|2020-03-06 00:00:00|21243.5|21203.5|21257.6|21217.6|21257.6|21217.6|21241.3|21201.3|0
1583453100000|2020-03-06 00:05:00|21257.5|21217.5|21255.8|21215.8|21258.9|21218.9|21237.9|21197.9|0
1583453400000|2020-03-06 00:10:00|21256|21216|21292.9|21252.9|21296.5|21256.5|21255.6|21215.6|0
1583453700000|2020-03-06 00:15:00|21293|21253|21359.4|21319.4|21365.9|21325.9|21289|21249|0
1583454000000|2020-03-06 00:20:00|21358.3|21318.3|21353.7|21313.7|21360.2|21320.2|21341.2|21301.2|0
1583454300000|2020-03-06 00:25:00|21353.6|21313.6|21341.1|21301.1|21356.9|21316.9|21335|21295|0
1583454600000|2020-03-06 00:30:00|21341.2|21301.2|21328.7|21288.7|21353.8|21313.8|21328.5|21288.5|0
1583454900000|2020-03-06 00:35:00|21328.6|21288.6|21293.5|21253.5|21328.7|21288.7|21270.4|21230.4|0
1583455200000|2020-03-06 00:40:00|21289.7|21249.7|21270.4|21230.4|21289.8|21249.8|21263.2|21223.2|0
1583455500000|2020-03-06 00:45:00|21270.3|21230.3|21266.2|21226.2|21270.5|21230.5|21237.8|21197.8|0
1583455800000|2020-03-06 00:50:00|21265.1|21225.1|21282.1|21242.1|21288.8|21248.8|21256.9|21216.9|0
1583456100000|2020-03-06 00:55:00|21280.9|21240.9|21292.2|21252.2|21295.5|21255.5|21276.2|21236.2|0
1583456400000|2020-03-06 01:00:00|21291.1|21251.1|21244.2|21204.2|21291.1|21251.1|21234.5|21194.5|0
1583456700000|2020-03-06 01:05:00|21244.3|21204.3|21218.3|21178.3|21266.4|21226.4|21213.2|21173.2|0
1583457000000|2020-03-06 01:10:00|21219.4|21179.4|21205.5|21165.5|21231.2|21191.2|21199.1|21159.1|0
1583457300000|2020-03-06 01:15:00|21205.6|21165.6|21199|21159|21218.2|21178.2|21193|21153|0
1583457600000|2020-03-06 01:20:00|21199.1|21159.1|21218.3|21178.3|21224.5|21184.5|21192.8|21152.8|0
1583457900000|2020-03-06 01:25:00|21218.4|21178.4|21199.4|21159.4|21224.6|21184.6|21193.2|21153.2|0
1583458200000|2020-03-06 01:30:00|21199.5|21159.5|21211.5|21171.5|21221.5|21181.5|21199.4|21159.4|0
1583458500000|2020-03-06 01:35:00|21211.6|21171.6|21228.2|21188.2|21230.1|21190.1|21204.9|21164.9|0
1583458800000|2020-03-06 01:40:00|21230.1|21190.1|21236.5|21196.5|21243|21203|21227.4|21187.4|0
1583459100000|2020-03-06 01:45:00|21236.6|21196.6|21204.4|21164.4|21236.6|21196.6|21198.3|21158.3|0
1583459400000|2020-03-06 01:50:00|21204.5|21164.5|21171|21131|21204.5|21164.5|21171|21131|0
1583459700000|2020-03-06 01:55:00|21170.9|21130.9|21135.3|21095.3|21170.9|21130.9|21129.1|21089.1|0
1583460000000|2020-03-06 02:00:00|21133.1|21093.1|21107.5|21067.5|21141.9|21101.9|21088.2|21048.2|0
1583460300000|2020-03-06 02:05:00|21105.2|21065.2|21080.9|21040.9|21105.2|21065.2|21074.6|21034.6|0
1583460600000|2020-03-06 02:10:00|21080.8|21040.8|21056.9|21016.9|21087|21047|21053.8|21013.8|0
1583460900000|2020-03-06 02:15:00|21058|21018|21113.1|21073.1|21119.4|21079.4|21058|21018|0
1583461200000|2020-03-06 02:20:00|21113|21073|21080.3|21040.3|21113|21073|21061.2|21021.2|0
1583461500000|2020-03-06 02:25:00|21080.2|21040.2|21060.9|21020.9|21080.9|21040.9|21047.7|21007.7|0
1583461800000|2020-03-06 02:30:00|21061|21021|21079.8|21039.8|21087.2|21047.2|21054.6|21014.6|0
1583462100000|2020-03-06 02:35:00|21081|21041|21122.5|21082.5|21124.9|21084.9|21079.7|21039.7|0
1583462400000|2020-03-06 02:40:00|21124.5|21084.5|21099.7|21059.7|21124.6|21084.6|21085.9|21045.9|0
1583462700000|2020-03-06 02:45:00|21099.8|21059.8|21065.3|21025.3|21111.7|21071.7|21059|21019|0
1583463000000|2020-03-06 02:50:00|21064.2|21024.2|21085|21045|21091.4|21051.4|21059.2|21019.2|0
1583463300000|2020-03-06 02:55:00|21085.1|21045.1|21052.3|21012.3|21091.6|21051.6|21050.4|21010.4|0
1583463600000|2020-03-06 03:00:00|21052.4|21012.4|21059.3|21019.3|21065.6|21025.6|21039.6|20999.6|0
1583463900000|2020-03-06 03:05:00|21059.4|21019.4|21046.5|21006.5|21059.6|21019.6|21046.5|21006.5|0
1583464200000|2020-03-06 03:10:00|21046.6|21006.6|21039.9|20999.9|21052.7|21012.7|21039.7|20999.7|0
1583464500000|2020-03-06 03:15:00|21039.8|20999.8|21039.9|20999.9|21046.3|21006.3|21033.7|20993.7|0
1583464800000|2020-03-06 03:20:00|21039.7|20999.7|21065.4|21025.4|21065.5|21025.5|21033.7|20993.7|0
1583465100000|2020-03-06 03:25:00|21065.3|21025.3|21039.8|20999.8|21071.5|21031.5|21033.6|20993.6|0
1583465400000|2020-03-06 03:30:00|21040|21000|21066.8|21026.8|21073.1|21033.1|21039.9|20999.9|0
1583465700000|2020-03-06 03:35:00|21066.7|21026.7|21095.6|21055.6|21099|21059|21053.9|21013.9|0
1583466000000|2020-03-06 03:40:00|21095.7|21055.7|21072.5|21032.5|21095.7|21055.7|21062.9|21022.9|0
1583466300000|2020-03-06 03:45:00|21073.6|21033.6|21039.4|20999.4|21075.6|21035.6|21033.1|20993.1|0
1583466600000|2020-03-06 03:50:00|21039.5|20999.5|21006.1|20966.1|21046.1|21006.1|21005.6|20965.6|0
1583466900000|2020-03-06 03:55:00|21006|20966|20963.7|20923.7|21006.1|20966.1|20956.9|20916.9|0
1583467200000|2020-03-06 04:00:00|20964|20924|20958|20918|20970.6|20930.6|20957.6|20917.6|0
1583467500000|2020-03-06 04:05:00|20957.9|20917.9|20974|20934|20977.1|20937.1|20957.7|20917.7|0
1583467800000|2020-03-06 04:10:00|20972.9|20932.9|20975.4|20935.4|21002.7|20962.7|20967.2|20927.2|0
1583468100000|2020-03-06 04:15:00|20977.4|20937.4|20964.3|20924.3|20983.8|20943.8|20957.7|20917.7|0
1583468400000|2020-03-06 04:20:00|20964.5|20924.5|20964.5|20924.5|20977.1|20937.1|20957.8|20917.8|0
1583468700000|2020-03-06 04:25:00|20964.6|20924.6|20963.6|20923.6|20976.7|20936.7|20963.5|20923.5|0
1583469000000|2020-03-06 04:30:00|20963.7|20923.7|20959.7|20919.7|20969.9|20929.9|20956.5|20916.5|0
1583469300000|2020-03-06 04:35:00|20959.6|20919.6|20983.1|20943.1|20983.2|20943.2|20956.7|20916.7|0
1583469600000|2020-03-06 04:40:00|20982.9|20942.9|20976.8|20936.8|20989.2|20949.2|20976.4|20936.4|0
1583469900000|2020-03-06 04:45:00|20976.9|20936.9|20976.9|20936.9|20989.3|20949.3|20970|20930|0
1583470200000|2020-03-06 04:50:00|20976.8|20936.8|20971.3|20931.3|20984.2|20944.2|20965|20925|0
1583470500000|2020-03-06 04:55:00|20971.4|20931.4|20971.5|20931.5|20982.2|20942.2|20968.3|20928.3|0
1583470800000|2020-03-06 05:00:00|20971.6|20931.6|20977.2|20937.2|20983.8|20943.8|20964.2|20924.2|0
1583471100000|2020-03-06 05:05:00|20977.3|20937.3|20951.3|20911.3|20983.5|20943.5|20951.2|20911.2|0
1583471400000|2020-03-06 05:10:00|20951.6|20911.6|20939.1|20899.1|20957.7|20917.7|20939|20899|0
1583471700000|2020-03-06 05:15:00|20939|20899|20958|20918|20958.1|20918.1|20939|20899|0
1583472000000|2020-03-06 05:20:00|20958.1|20918.1|20951.7|20911.7|20964.6|20924.6|20945.4|20905.4|0
1583472300000|2020-03-06 05:25:00|20951.8|20911.8|20925|20885|20951.9|20911.9|20925|20885|0
1583472600000|2020-03-06 05:30:00|20925.1|20885.1|20949.4|20909.4|20969.2|20929.2|20925.1|20885.1|0
1583472900000|2020-03-06 05:35:00|20949.5|20909.5|20943.2|20903.2|20961.2|20921.2|20943.1|20903.1|0
1583473200000|2020-03-06 05:40:00|20943.3|20903.3|20962.6|20922.6|20962.6|20922.6|20943.3|20903.3|0
1583473500000|2020-03-06 05:45:00|20962.4|20922.4|20968.9|20928.9|20975.2|20935.2|20956.1|20916.1|0
1583473800000|2020-03-06 05:50:00|20969|20929|20969.2|20929.2|20975.4|20935.4|20956.1|20916.1|0
1583474100000|2020-03-06 05:55:00|20970.3|20930.3|20981.8|20941.8|20988.2|20948.2|20968.7|20928.7|0
1583474400000|2020-03-06 06:00:00|20981.7|20941.7|20968.8|20928.8|20988|20948|20968.7|20928.7|0
1583474700000|2020-03-06 06:05:00|20968.7|20928.7|20991.8|20951.8|20995.6|20955.6|20968.7|20928.7|0
1583475000000|2020-03-06 06:10:00|20990.7|20950.7|21037.1|20997.1|21054.8|21014.8|20990.7|20950.7|0
1583475300000|2020-03-06 06:15:00|21035.2|20995.2|21050.9|21010.9|21066.9|21026.9|21018.3|20978.3|0
1583475600000|2020-03-06 06:20:00|21051|21011|21038.1|20998.1|21057.8|21017.8|21037.9|20997.9|0
1583475900000|2020-03-06 06:25:00|21038|20998|21045|21005|21059|21019|21031.7|20991.7|0
1583476200000|2020-03-06 06:30:00|21044.8|21004.8|21057.5|21017.5|21063.6|21023.6|21044.1|21004.1|0
1583476500000|2020-03-06 06:35:00|21057.6|21017.6|21044.9|21004.9|21057.6|21017.6|21038.4|20998.4|0
1583476800000|2020-03-06 06:40:00|21045|21005|20998.9|20958.9|21051.5|21011.5|20992.6|20952.6|0
1583477100000|2020-03-06 06:45:00|20999|20959|20980.8|20940.8|20999|20959|20979.1|20939.1|0
1583477400000|2020-03-06 06:50:00|20981|20941|20974.9|20934.9|21000.3|20960.3|20974|20934|0
1583477700000|2020-03-06 06:55:00|20974.8|20934.8|21030.4|20990.4|21033.4|20993.4|20961.9|20921.9|0
1583478000000|2020-03-06 07:00:00|21034.9|20994.9|21094.4|21079.4|21521.9|21506.9|21034.9|20994.9|28
1583478300000|2020-03-06 07:05:00|21071.9|21056.9|21049.4|21034.4|21089.4|21074.4|21001.9|20986.9|26
1583478600000|2020-03-06 07:10:00|21046.9|21031.9|20991.9|20976.9|21049.4|21034.4|20991.9|20976.9|13
1583478900000|2020-03-06 07:15:00|20994.4|20979.4|21009.4|20994.4|21009.4|20994.4|20984.4|20969.4|55
1583479200000|2020-03-06 07:20:00|21004.4|20989.4|20996.9|20981.9|21019.4|21004.4|20971.9|20956.9|240
1583479500000|2020-03-06 07:25:00|21011.9|20996.9|20999.4|20984.4|21031.9|21016.9|20991.9|20976.9|83
1583479800000|2020-03-06 07:30:00|20996.9|20981.9|21036.9|21021.9|21046.9|21031.9|20996.9|20981.9|83
1583480100000|2020-03-06 07:35:00|21039.4|21024.4|21064.4|21049.4|21071.9|21056.9|21039.4|21024.4|108
1583480400000|2020-03-06 07:40:00|21066.9|21051.9|21114.4|21099.4|21126.9|21111.9|21066.9|21051.9|90
1583480700000|2020-03-06 07:45:00|21116.9|21101.9|21101.9|21086.9|21134.4|21119.4|21099.4|21084.4|91
1583481000000|2020-03-06 07:50:00|21099.4|21084.4|21084.4|21069.4|21106.9|21091.9|21081.9|21066.9|68
1583481300000|2020-03-06 07:55:00|21086.9|21071.9|20996.9|20981.9|21089.4|21074.4|20981.9|20966.9|369
1583481600000|2020-03-06 08:00:00|21051.9|21036.9|21044.4|21029.4|21081.9|21066.9|20946.9|20931.9|1906
1583481900000|2020-03-06 08:05:00|21041.9|21026.9|21156.9|21141.9|21156.9|21141.9|21039.4|21024.4|1368
1583482200000|2020-03-06 08:10:00|21151.9|21136.9|21116.9|21101.9|21154.4|21139.4|21056.9|21041.9|1001
1583482500000|2020-03-06 08:15:00|21121.9|21106.9|21126.9|21111.9|21141.9|21126.9|21096.9|21081.9|922
1583482800000|2020-03-06 08:20:00|21129.4|21114.4|21081.9|21066.9|21149.4|21134.4|21071.9|21056.9|692
1583483100000|2020-03-06 08:25:00|21076.9|21061.9|21041.9|21026.9|21091.9|21076.9|21041.9|21026.9|861
1583483400000|2020-03-06 08:30:00|21036.9|21021.9|20939.4|20924.4|21056.9|21041.9|20926.9|20911.9|897
1583483700000|2020-03-06 08:35:00|20936.9|20921.9|20876.9|20861.9|20941.9|20926.9|20856.9|20841.9|942
1583484000000|2020-03-06 08:40:00|20875.5|20860.5|20905.5|20890.5|20925.5|20910.5|20870.5|20855.5|760
1583484300000|2020-03-06 08:45:00|20900.5|20885.5|20925.5|20910.5|20950.5|20935.5|20895.5|20880.5|697
1583484600000|2020-03-06 08:50:00|20920.5|20905.5|20925.5|20910.5|20925.5|20910.5|20855.5|20840.5|864
1583484900000|2020-03-06 08:55:00|20928|20913|20970.5|20955.5|20985.5|20970.5|20920.5|20905.5|751
1583485200000|2020-03-06 09:00:00|20973|20958|21030.5|21015.5|21050.5|21035.5|20973|20958|784
1583485500000|2020-03-06 09:05:00|21033|21018|21035.5|21020.5|21075.5|21060.5|21030.5|21015.5|391
1583485800000|2020-03-06 09:10:00|21038|21023|21000.5|20985.5|21040.5|21025.5|20960.5|20945.5|382
1583486100000|2020-03-06 09:15:00|20995.5|20980.5|20990.5|20975.5|20995.5|20980.5|20938|20923|734
1583486400000|2020-03-06 09:20:00|20993|20978|20955.5|20940.5|21025.5|21010.5|20950.5|20935.5|375
1583486700000|2020-03-06 09:25:00|20965.5|20950.5|20985.5|20970.5|20985.5|20970.5|20950.5|20935.5|247
1583487000000|2020-03-06 09:30:00|20983|20968|20930.5|20915.5|20988|20973|20925.5|20910.5|302
1583487300000|2020-03-06 09:35:00|20928|20913|20898|20883|20940.5|20925.5|20878|20863|776
1583487600000|2020-03-06 09:40:00|20900.5|20885.5|20878|20863|20940.5|20925.5|20873|20858|266
1583487900000|2020-03-06 09:45:00|20880.5|20865.5|20885.5|20870.5|20910.5|20895.5|20868|20853|600
1583488200000|2020-03-06 09:50:00|20883|20868|20870.5|20855.5|20930.5|20915.5|20865.5|20850.5|591
1583488500000|2020-03-06 09:55:00|20868|20853|20833|20818|20880.5|20865.5|20833|20818|344
1583488800000|2020-03-06 10:00:00|20835.5|20820.5|20845.5|20830.5|20888|20873|20835.5|20820.5|383
1583489100000|2020-03-06 10:05:00|20840.5|20825.5|20805.5|20790.5|20853|20838|20800.5|20785.5|508
1583489400000|2020-03-06 10:10:00|20808|20793|20820.5|20805.5|20830.5|20815.5|20790.5|20775.5|499
1583489700000|2020-03-06 10:15:00|20825.5|20810.5|20840.5|20825.5|20850.5|20835.5|20785.5|20770.5|416
1583490000000|2020-03-06 10:20:00|20835.5|20820.5|20800.5|20785.5|20835.5|20820.5|20780.5|20765.5|312
1583490300000|2020-03-06 10:25:00|20798|20783|20783|20768|20810.5|20795.5|20773|20758|310
1583490600000|2020-03-06 10:30:00|20785.5|20770.5|20785.5|20770.5|20830.5|20815.5|20770.5|20755.5|560
1583490900000|2020-03-06 10:35:00|20790.5|20775.5|20760.5|20745.5|20803|20788|20725.5|20710.5|544
1583491200000|2020-03-06 10:40:00|20758|20743|20760.5|20745.5|20795.5|20780.5|20730.5|20715.5|476
1583491500000|2020-03-06 10:45:00|20758|20743|20825.5|20810.5|20835.5|20820.5|20755.5|20740.5|443
1583491800000|2020-03-06 10:50:00|20828|20813|20868|20853|20870.5|20855.5|20805.5|20790.5|367
1583492100000|2020-03-06 10:55:00|20870.5|20855.5|20870.5|20855.5|20890.5|20875.5|20850.5|20835.5|398
1583492400000|2020-03-06 11:00:00|20873|20858|20945.5|20930.5|20945.5|20930.5|20850.5|20835.5|686
1583492700000|2020-03-06 11:05:00|20953|20938|20845.5|20830.5|20960.5|20945.5|20845.5|20830.5|714
1583493000000|2020-03-06 11:10:00|20843|20828|20830.5|20815.5|20875.5|20860.5|20820.5|20805.5|503
1583493300000|2020-03-06 11:15:00|20835.5|20820.5|20850.5|20835.5|20880.5|20865.5|20825.5|20810.5|427
1583493600000|2020-03-06 11:20:00|20848|20833|20835.5|20820.5|20865.5|20850.5|20820.5|20805.5|475
1583493900000|2020-03-06 11:25:00|20838|20823|20810.5|20795.5|20860.5|20845.5|20795.5|20780.5|213
1583494200000|2020-03-06 11:30:00|20808|20793|20810.5|20795.5|20838|20823|20800.5|20785.5|262
1583494500000|2020-03-06 11:35:00|20813|20798|20810.5|20795.5|20845.5|20830.5|20790.5|20775.5|198
1583494800000|2020-03-06 11:40:00|20815.5|20800.5|20805.5|20790.5|20840.5|20825.5|20805.5|20790.5|213
1583495100000|2020-03-06 11:45:00|20800.5|20785.5|20850.5|20835.5|20855.5|20840.5|20800.5|20785.5|201
1583495400000|2020-03-06 11:50:00|20855.5|20840.5|20860.5|20845.5|20885.5|20870.5|20843|20828|198
1583495700000|2020-03-06 11:55:00|20865.5|20850.5|20800.5|20785.5|20870.5|20855.5|20800.5|20785.5|208
1583496000000|2020-03-06 12:00:00|20805.5|20790.5|20850.5|20835.5|20855.5|20840.5|20805.5|20790.5|242
1583496300000|2020-03-06 12:05:00|20855.5|20840.5|20850.5|20835.5|20860.5|20845.5|20825.5|20810.5|165
1583496600000|2020-03-06 12:10:00|20853|20838|20830.5|20815.5|20853|20838|20810.5|20795.5|236
1583496900000|2020-03-06 12:15:00|20835.5|20820.5|20868|20853|20870.5|20855.5|20810.5|20795.5|234
1583497200000|2020-03-06 12:20:00|20865.5|20850.5|20845.5|20830.5|20875.5|20860.5|20845.5|20830.5|117
1583497500000|2020-03-06 12:25:00|20848|20833|20825.5|20810.5|20850.5|20835.5|20810.5|20795.5|162
1583497800000|2020-03-06 12:30:00|20823|20808|20845.5|20830.5|20860.5|20845.5|20823|20808|172
1583498100000|2020-03-06 12:35:00|20850.5|20835.5|20860.5|20845.5|20873|20858|20843|20828|150
1583498400000|2020-03-06 12:40:00|20865.5|20850.5|20840.5|20825.5|20865.5|20850.5|20830.5|20815.5|236
1583498700000|2020-03-06 12:45:00|20843|20828|20818|20803|20855.5|20840.5|20815.5|20800.5|199
1583499000000|2020-03-06 12:50:00|20820.5|20805.5|20790.5|20775.5|20828|20813|20765.5|20750.5|417
1583499300000|2020-03-06 12:55:00|20795.5|20780.5|20805.5|20790.5|20808|20793|20780.5|20765.5|190
1583499600000|2020-03-06 13:00:00|20800.5|20785.5|20790.5|20775.5|20825.5|20810.5|20780.5|20765.5|223
1583499900000|2020-03-06 13:05:00|20793|20778|20785.5|20770.5|20823|20808|20780.5|20765.5|300
1583500200000|2020-03-06 13:10:00|20788|20773|20760.5|20745.5|20790.5|20775.5|20750.5|20735.5|281
1583500500000|2020-03-06 13:15:00|20765.5|20750.5|20790.5|20775.5|20815.5|20800.5|20763|20748|404
1583500800000|2020-03-06 13:20:00|20795.5|20780.5|20800.5|20785.5|20820.5|20805.5|20785.5|20770.5|260
1583501100000|2020-03-06 13:25:00|20805.5|20790.5|20788|20773|20815.5|20800.5|20770.5|20755.5|259
1583501400000|2020-03-06 13:30:00|20785.5|20770.5|20838|20823|20840.5|20825.5|20785.5|20770.5|297
1583501700000|2020-03-06 13:35:00|20835.5|20820.5|20840.5|20825.5|20875.5|20860.5|20795.5|20780.5|428
1583502000000|2020-03-06 13:40:00|20838|20823|20790.5|20775.5|20840.5|20825.5|20788|20773|226
1583502300000|2020-03-06 13:45:00|20793|20778|20825.5|20810.5|20850.5|20835.5|20785.5|20770.5|427
1583502600000|2020-03-06 13:50:00|20820.5|20805.5|20840.5|20825.5|20845.5|20830.5|20778|20763|462
1583502900000|2020-03-06 13:55:00|20838|20823|20820.5|20805.5|20870.5|20855.5|20803|20788|219
1583503200000|2020-03-06 14:00:00|20810.5|20795.5|20788|20773|20810.5|20795.5|20783|20768|303
1583503500000|2020-03-06 14:05:00|20785.5|20770.5|20755.5|20740.5|20800.5|20785.5|20750.5|20735.5|356
1583503800000|2020-03-06 14:10:00|20760.5|20745.5|20728|20713|20770.5|20755.5|20725.5|20710.5|292
1583504100000|2020-03-06 14:15:00|20730.5|20715.5|20735.5|20720.5|20740.5|20725.5|20715.5|20700.5|371
1583504400000|2020-03-06 14:20:00|20738|20723|20720.5|20705.5|20740.5|20725.5|20708|20693|261
1583504700000|2020-03-06 14:25:00|20715.5|20700.5|20745.5|20730.5|20745.5|20730.5|20710.5|20695.5|179
1583505000000|2020-03-06 14:30:00|20735.5|20720.5|20725.5|20710.5|20790.5|20775.5|20705.5|20690.5|779
1583505300000|2020-03-06 14:35:00|20730.5|20715.5|20770.5|20755.5|20808|20793|20725.5|20710.5|752
1583505600000|2020-03-06 14:40:00|20773|20758|20755.5|20740.5|20773|20758|20715.5|20700.5|442
1583505900000|2020-03-06 14:45:00|20753|20738|20675.5|20660.5|20760.5|20745.5|20670.5|20655.5|1098
1583506200000|2020-03-06 14:50:00|20673|20658|20670.5|20655.5|20690.5|20675.5|20628|20613|677
1583506500000|2020-03-06 14:55:00|20665.5|20650.5|20708|20693|20745.5|20730.5|20663|20648|769
1583506800000|2020-03-06 15:00:00|20705.5|20690.5|20763|20748|20770.5|20755.5|20705.5|20690.5|586
1583507100000|2020-03-06 15:05:00|20765.5|20750.5|20685.5|20670.5|20785.5|20770.5|20685.5|20670.5|649
1583507400000|2020-03-06 15:10:00|20685.1|20670.1|20700.1|20685.1|20750.1|20735.1|20655.1|20640.1|715
1583507700000|2020-03-06 15:15:00|20697.6|20682.6|20710.1|20695.1|20755.1|20740.1|20690.1|20675.1|553
1583508000000|2020-03-06 15:20:00|20712.6|20697.6|20715.1|20700.1|20740.1|20725.1|20685.1|20670.1|522
1583508300000|2020-03-06 15:25:00|20712.6|20697.6|20822.6|20807.6|20840.1|20825.1|20700.1|20685.1|1059
1583508600000|2020-03-06 15:30:00|20825.1|20810.1|20830.1|20815.1|20870.1|20855.1|20820.1|20805.1|959
1583508900000|2020-03-06 15:35:00|20825.1|20810.1|20885.1|20870.1|20890.1|20875.1|20795.1|20780.1|959
1583509200000|2020-03-06 15:40:00|20882.6|20867.6|20915.1|20900.1|20945.1|20930.1|20837.6|20822.6|848
1583509500000|2020-03-06 15:45:00|20920.1|20905.1|20960.1|20945.1|20960.1|20945.1|20910.1|20895.1|658
1583509800000|2020-03-06 15:50:00|20957.6|20942.6|20905.1|20890.1|20970.1|20955.1|20875.1|20860.1|619
1583510100000|2020-03-06 15:55:00|20902.6|20887.6|20855.1|20840.1|20912.6|20897.6|20805.1|20790.1|598
1583510400000|2020-03-06 16:00:00|20850.1|20835.1|20835.1|20820.1|20860.1|20845.1|20820.1|20805.1|1034
1583510700000|2020-03-06 16:05:00|20832.6|20817.6|20782.6|20767.6|20845.1|20830.1|20770.1|20755.1|772
1583511000000|2020-03-06 16:10:00|20780.1|20765.1|20755.1|20740.1|20805.1|20790.1|20747.6|20732.6|941
1583511300000|2020-03-06 16:15:00|20760.1|20745.1|20780.1|20765.1|20815.1|20800.1|20745.1|20730.1|688
1583511600000|2020-03-06 16:20:00|20775.1|20760.1|20795.1|20780.1|20820.1|20805.1|20770.1|20755.1|572
1583511900000|2020-03-06 16:25:00|20790.1|20775.1|20820.1|20805.1|20845.1|20830.1|20785.1|20770.1|976
1583512200000|2020-03-06 16:30:00|20822.6|20807.6|20830.1|20815.1|20920.1|20905.1|20822.6|20807.6|2720
1583512500000|2020-03-06 16:35:00|20825.1|20810.1|20850.1|20835.1|20875.1|20860.1|20805.1|20790.1|1324
1583512800000|2020-03-06 16:40:00|20847.6|20832.6|20790.1|20775.1|20850.1|20835.1|20785.1|20770.1|397
1583513100000|2020-03-06 16:45:00|20787.6|20772.6|20770.1|20755.1|20795.1|20780.1|20765.1|20750.1|237
1583513400000|2020-03-06 16:50:00|20772.6|20752.6|20822.6|20802.6|20822.6|20802.6|20772.6|20747.6|154
1583513700000|2020-03-06 16:55:00|20817.6|20797.6|20817.6|20792.6|20822.6|20802.6|20792.6|20767.6|137
1583514000000|2020-03-06 17:00:00|20812.6|20797.6|20747.6|20727.6|20822.6|20802.6|20732.6|20712.6|184
1583514300000|2020-03-06 17:05:00|20742.6|20722.6|20737.6|20717.6|20757.6|20737.6|20727.6|20707.6|103
1583514600000|2020-03-06 17:10:00|20732.6|20712.6|20747.6|20722.6|20757.6|20737.6|20727.6|20707.6|59
1583514900000|2020-03-06 17:15:00|20742.6|20727.6|20727.6|20707.6|20772.6|20752.6|20722.6|20702.6|89
1583515200000|2020-03-06 17:20:00|20722.6|20702.6|20757.6|20732.6|20777.6|20757.6|20722.6|20702.6|104
1583515500000|2020-03-06 17:25:00|20752.6|20727.6|20747.6|20722.6|20762.6|20742.6|20737.6|20717.6|41
1583515800000|2020-03-06 17:30:00|20752.6|20727.6|20807.6|20782.6|20812.6|20787.6|20737.6|20717.6|89
1583516100000|2020-03-06 17:35:00|20802.6|20787.6|20842.6|20822.6|20847.6|20827.6|20782.6|20762.6|108
1583516400000|2020-03-06 17:40:00|20847.6|20817.6|20877.6|20857.6|20877.6|20857.6|20817.6|20792.6|73
1583516700000|2020-03-06 17:45:00|20882.6|20862.6|20832.6|20807.6|20897.6|20872.6|20817.6|20797.6|75
1583517000000|2020-03-06 17:50:00|20827.6|20802.6|20807.6|20787.6|20837.6|20817.6|20797.6|20777.6|53
1583517300000|2020-03-06 17:55:00|20812.6|20792.6|20792.6|20767.6|20817.6|20797.6|20787.6|20767.6|51
1583517600000|2020-03-06 18:00:00|20787.6|20772.6|20802.6|20777.6|20822.6|20802.6|20782.6|20762.6|42
1583517900000|2020-03-06 18:05:00|20807.6|20782.6|20822.6|20797.6|20842.6|20817.6|20802.6|20782.6|25
1583518200000|2020-03-06 18:10:00|20827.6|20802.6|20802.6|20777.6|20842.6|20817.6|20797.6|20772.6|6
1583518500000|2020-03-06 18:15:00|20807.6|20782.6|20822.6|20797.6|20832.6|20807.6|20802.6|20782.6|14
1583518800000|2020-03-06 18:20:00|20817.6|20802.6|20872.6|20847.6|20887.6|20867.6|20817.6|20802.6|43
1583519100000|2020-03-06 18:25:00|20867.6|20852.6|20847.6|20822.6|20877.6|20857.6|20827.6|20807.6|75
1583519400000|2020-03-06 18:30:00|20842.6|20817.6|20842.6|20822.6|20862.6|20837.6|20832.6|20812.6|72
1583519700000|2020-03-06 18:35:00|20847.6|20827.6|20862.6|20842.6|20877.6|20852.6|20827.6|20807.6|88
1583520000000|2020-03-06 18:40:00|20867.6|20837.6|20847.6|20822.6|20882.6|20857.6|20842.6|20822.6|26
1583520300000|2020-03-06 18:45:00|20842.6|20817.6|20817.6|20792.6|20847.6|20817.6|20807.6|20787.6|19
1583520600000|2020-03-06 18:50:00|20812.6|20787.6|20782.6|20762.6|20822.6|20802.6|20782.6|20762.6|56
1583520900000|2020-03-06 18:55:00|20787.6|20767.6|20787.6|20762.6|20802.6|20782.6|20782.6|20757.6|16
1583521200000|2020-03-06 19:00:00|20792.6|20767.6|20787.6|20762.6|20792.6|20767.6|20762.6|20742.6|25
1583521500000|2020-03-06 19:05:00|20791.6|20763.6|20772.6|20747.6|20802.6|20777.6|20767.6|20742.6|12
1583521800000|2020-03-06 19:10:00|20767.6|20742.6|20772.6|20747.6|20792.6|20772.6|20762.6|20742.6|15
1583522100000|2020-03-06 19:15:00|20767.6|20742.6|20767.6|20742.6|20787.6|20762.6|20762.6|20737.6|13
1583522400000|2020-03-06 19:20:00|20762.6|20747.6|20772.6|20752.6|20792.6|20772.6|20752.6|20732.6|50
1583522700000|2020-03-06 19:25:00|20777.6|20757.6|20760.1|20745.1|20792.6|20772.6|20757.6|20737.6|20
1583523000000|2020-03-06 19:30:00|20762.6|20747.6|20725.1|20710.1|20772.6|20757.6|20725.1|20710.1|25
1583523300000|2020-03-06 19:35:00|20727.6|20712.6|20662.6|20647.6|20730.1|20715.1|20660.1|20645.1|92
1583523600000|2020-03-06 19:40:00|20665.1|20650.1|20652.6|20637.6|20670.1|20655.1|20640.1|20625.1|29
1583523900000|2020-03-06 19:45:00|20655.1|20640.1|20615.1|20600.1|20672.6|20657.6|20610.1|20595.1|39
1583524200000|2020-03-06 19:50:00|20617.6|20602.6|20607.6|20592.6|20620.1|20605.1|20590.1|20575.1|50
1583524500000|2020-03-06 19:55:00|20605.1|20590.1|20592.6|20577.6|20637.6|20622.6|20590.1|20575.1|72
1583524800000|2020-03-06 20:00:00|20590.1|20575.1|20565.1|20550.1|20612.6|20597.6|20555.1|20540.1|71
1583525100000|2020-03-06 20:05:00|20567.6|20552.6|20552.6|20537.6|20587.6|20572.6|20542.6|20527.6|42
1583525400000|2020-03-06 20:10:00|20555.1|20540.1|20582.6|20567.6|20625.1|20610.1|20552.6|20537.6|43
1583525700000|2020-03-06 20:15:00|20580.1|20565.1|20647.6|20632.6|20647.6|20632.6|20580.1|20565.1|20
1583526000000|2020-03-06 20:20:00|20645.1|20630.1|20660.1|20645.1|20660.1|20645.1|20620.1|20605.1|26
1583526300000|2020-03-06 20:25:00|20662.6|20647.6|20612.6|20597.6|20670.1|20655.1|20610.1|20595.1|28
1583526600000|2020-03-06 20:30:00|20610.1|20595.1|20707.6|20692.6|20727.6|20712.6|20592.6|20577.6|85
1583526900000|2020-03-06 20:35:00|20702.6|20687.6|20582.6|20567.6|20737.6|20722.6|20570.1|20555.1|142
1583527200000|2020-03-06 20:40:00|20587.6|20572.6|20687.6|20672.6|20697.6|20682.6|20572.6|20557.6|163
1583527500000|2020-03-06 20:45:00|20690.1|20675.1|20687.6|20672.6|20712.6|20697.6|20657.6|20642.6|128
1583527800000|2020-03-06 20:50:00|20690.1|20675.1|20727.6|20712.6|20795.1|20780.1|20677.6|20662.6|146
1583528100000|2020-03-06 20:55:00|20725.1|20710.1|20747.6|20732.6|20792.6|20777.6|20712.6|20697.6|59
1583528400000|2020-03-06 21:00:00|20760.1|20720.1|20737.5|20697.5|20792.9|20752.9|20717.3|20677.3|0
1583528700000|2020-03-06 21:05:00|20737.7|20697.7|20705.9|20665.9|20748.4|20708.4|20690.5|20650.5|0
1583529000000|2020-03-06 21:10:00|20705.7|20665.7|20741.4|20701.4|20753.3|20713.3|20692.4|20652.4|0
1583529300000|2020-03-06 21:15:00|20741.2|20701.2|20751.8|20711.8|20751.8|20711.8|20740.6|20700.6|0
1583529600000|2020-03-06 21:20:00|20751.2|20711.2|20753|20713|20753.5|20713.5|20749.5|20709.5|0
1583529900000|2020-03-06 21:25:00|20752.4|20712.4|20715.1|20675.1|20753|20713|20712.8|20672.8|0
1583530200000|2020-03-06 21:30:00|20715.3|20675.3|20691.1|20651.1|20717.7|20677.7|20682.5|20642.5|0
1583530500000|2020-03-06 21:35:00|20690.9|20650.9|20719.2|20679.2|20723|20683|20689.2|20649.2|0
1583530800000|2020-03-06 21:40:00|20719|20679|20714.8|20674.8|20726.2|20686.2|20705.6|20665.6|0
1583531100000|2020-03-06 21:45:00|20714.6|20674.6|20693.6|20653.6|20718|20678|20690.4|20650.4|0
1583531400000|2020-03-06 21:50:00|20693.4|20653.4|20688.5|20648.5|20695.5|20655.5|20688.5|20648.5|0
1583531700000|2020-03-06 21:55:00|20688.6|20648.6|20704.5|20664.5|20710.9|20670.9|20681.4|20641.4|0
1583705100000|2020-03-08 22:05:00|19763.7|19704.7|19686.1|19627.1|19788.6|19729.6|19562.3|19503.3|0
1583705400000|2020-03-08 22:10:00|19687.3|19628.3|19713.7|19654.7|19759.9|19700.9|19647.5|19588.5|0
1583705700000|2020-03-08 22:15:00|19712.6|19653.6|19675.4|19616.4|19780.3|19721.3|19628.1|19569.1|0
1583706000000|2020-03-08 22:20:00|19674.4|19615.4|19713.7|19654.7|19781.5|19722.5|19659.5|19600.5|0
1583706300000|2020-03-08 22:25:00|19713.5|19654.5|19624.4|19565.4|19713.7|19654.7|19624.4|19565.4|0
1583706600000|2020-03-08 22:30:00|19623|19564|19553.3|19494.3|19646.2|19587.2|19547.4|19488.4|0
1583706900000|2020-03-08 22:35:00|19553.5|19494.5|19559|19500|19583.3|19524.3|19474.5|19415.5|0
1583707200000|2020-03-08 22:40:00|19559.6|19500.6|19512.3|19453.3|19610.2|19551.2|19445.3|19386.3|0
1583707500000|2020-03-08 22:45:00|19513.6|19454.6|19490.6|19431.6|19563.7|19504.7|19439.9|19380.9|0
1583707800000|2020-03-08 22:50:00|19489.4|19430.4|19511.1|19452.1|19527.8|19468.8|19443.5|19384.5|0
1583708100000|2020-03-08 22:55:00|19511|19452|19530.8|19471.8|19561.5|19502.5|19483|19424|0
1583708400000|2020-03-08 23:00:00|19532|19473|19527.8|19468.8|19579.3|19520.3|19519.4|19460.4|0
1583708700000|2020-03-08 23:05:00|19528.1|19469.1|19608.5|19549.5|19632.6|19573.6|19524.6|19465.6|0
1583709000000|2020-03-08 23:10:00|19607.7|19548.7|19620|19561|19659.1|19600.1|19599.4|19540.4|0
1583709300000|2020-03-08 23:15:00|19620.2|19561.2|19592.2|19533.2|19621.4|19562.4|19566|19507|0
1583709600000|2020-03-08 23:20:00|19592.5|19533.5|19482.9|19423.9|19611.6|19552.6|19482.9|19423.9|0
1583709900000|2020-03-08 23:25:00|19483.1|19424.1|19484.6|19425.6|19519.5|19460.5|19423.2|19364.2|0
1583710200000|2020-03-08 23:30:00|19484|19425|19404.4|19345.4|19502.3|19443.3|19384.9|19325.9|0
1583710500000|2020-03-08 23:35:00|19405|19346|19431.1|19372.1|19453.2|19394.2|19364.9|19305.9|0
1583710800000|2020-03-08 23:40:00|19430.9|19371.9|19377.3|19318.3|19431.1|19372.1|19376|19317|0
1583711100000|2020-03-08 23:45:00|19377.5|19318.5|19358.3|19299.3|19422.6|19363.6|19357.9|19298.9|0
1583711400000|2020-03-08 23:50:00|19357.8|19298.8|19381.8|19322.8|19411|19352|19353.9|19294.9|0
1583711700000|2020-03-08 23:55:00|19383|19324|19377.9|19318.9|19393.1|19334.1|19351.9|19292.9|0
1583712000000|2020-03-09 00:00:00|19377.8|19318.8|19374.7|19315.7|19413.9|19354.9|19357.4|19298.4|0
1583712300000|2020-03-09 00:05:00|19373.5|19314.5|19475.4|19416.4|19483.2|19424.2|19373.4|19314.4|0
1583712600000|2020-03-09 00:10:00|19474.2|19415.2|19421|19362|19479.5|19420.5|19408.5|19349.5|0
1583712900000|2020-03-09 00:15:00|19421.6|19362.6|19212.6|19153.6|19675.7|19616.7|19126.3|19067.3|0
1583713200000|2020-03-09 00:20:00|19213|19154|19424.9|19365.9|19472.3|19413.3|19207.2|19148.2|0
1583713500000|2020-03-09 00:25:00|19425|19366|19445.3|19386.3|19465.8|19406.8|19409.7|19350.7|0
1583713800000|2020-03-09 00:30:00|19445.5|19386.5|19368.7|19309.7|19448.5|19389.5|19358.6|19299.6|0
1583714100000|2020-03-09 00:35:00|19368.6|19309.6|19364.1|19305.1|19391.2|19332.2|19349.9|19290.9|0
1583714400000|2020-03-09 00:40:00|19364|19305|19411.9|19352.9|19418.8|19359.8|19357.4|19298.4|0
1583714700000|2020-03-09 00:45:00|19411.8|19352.8|19431.2|19372.2|19452.3|19393.3|19411.8|19352.8|0
1583715000000|2020-03-09 00:50:00|19431.4|19372.4|19430.8|19371.8|19458.8|19399.8|19422.7|19363.7|0
1583715300000|2020-03-09 00:55:00|19431|19372|19433.6|19374.6|19442.3|19383.3|19406.8|19347.8|0
1583715600000|2020-03-09 01:00:00|19433.8|19374.8|19486.8|19427.8|19494.2|19435.2|19422.2|19363.2|0
1583715900000|2020-03-09 01:05:00|19486.7|19427.7|19442.8|19383.8|19486.7|19427.7|19432.2|19373.2|0
1583716200000|2020-03-09 01:10:00|19443|19384|19445.2|19386.2|19465.1|19406.1|19429|19370|0
1583716500000|2020-03-09 01:15:00|19445.1|19386.1|19422.2|19363.2|19445.5|19386.5|19403.1|19344.1|0
1583716800000|2020-03-09 01:20:00|19422.5|19363.5|19401.4|19342.4|19429.7|19370.7|19391.7|19332.7|0
1583717100000|2020-03-09 01:25:00|19403.6|19344.6|19394.5|19335.5|19414.8|19355.8|19380.9|19321.9|0
1583717400000|2020-03-09 01:30:00|19394.6|19335.6|19327.6|19268.6|19404.3|19345.3|19320.1|19261.1|0
1583717700000|2020-03-09 01:35:00|19327.5|19268.5|19297.5|19238.5|19333.7|19274.7|19289.4|19230.4|0
1583718000000|2020-03-09 01:40:00|19297.4|19238.4|19268.5|19209.5|19297.7|19238.7|19230.4|19171.4|0
1583718300000|2020-03-09 01:45:00|19268.4|19209.4|19184.7|19125.7|19275.1|19216.1|19184.7|19125.7|0
1583718600000|2020-03-09 01:50:00|19181.4|19122.4|19131.3|19072.3|19195|19136|19121.6|19062.6|0
1583718900000|2020-03-09 01:55:00|19132.4|19073.4|19100.2|19041.2|19146.1|19087.1|19092.9|19033.9|0
1583719200000|2020-03-09 02:00:00|19098|19039|19077.7|19018.7|19106.1|19047.1|19071.4|19012.4|0
1583719500000|2020-03-09 02:05:00|19076.5|19017.5|19069.1|19010.1|19106|19047|19065.5|19006.5|0
1583719800000|2020-03-09 02:10:00|19067.9|19008.9|18968.4|18909.4|19088.9|19029.9|18968.4|18909.4|0
1583720100000|2020-03-09 02:15:00|18970.8|18911.8|18971.3|18912.3|19004.9|18945.9|18965|18906|0
1583720400000|2020-03-09 02:20:00|18970.1|18911.1|18953|18894|18997|18938|18953|18894|0
1583720700000|2020-03-09 02:25:00|18950.6|18891.6|18927.5|18868.5|18958.9|18899.9|18897.5|18838.5|0
1583721000000|2020-03-09 02:30:00|18929.9|18870.9|18947.4|18888.4|18947.4|18888.4|18908.3|18849.3|0
1583721300000|2020-03-09 02:35:00|18949.8|18890.8|18973.7|18914.7|18991.6|18932.6|18949.8|18890.8|0
1583721600000|2020-03-09 02:40:00|18974.9|18915.9|19068.5|19009.5|19068.5|19009.5|18973.7|18914.7|0
1583721900000|2020-03-09 02:45:00|19069.7|19010.7|19090.4|19031.4|19111.1|19052.1|19054.6|18995.6|0
1583722200000|2020-03-09 02:50:00|19089.2|19030.2|19109.4|19050.4|19124.2|19065.2|19070.7|19011.7|0
1583722500000|2020-03-09 02:55:00|19110.5|19051.5|19139.9|19080.9|19139.9|19080.9|19105.3|19046.3|0
1583722800000|2020-03-09 03:00:00|19141.1|19082.1|19150.1|19091.1|19178.6|19119.6|19118.9|19059.9|0
1583723100000|2020-03-09 03:05:00|19147.8|19088.8|19080.7|19021.7|19153.1|19094.1|19080.7|19021.7|0
1583723400000|2020-03-09 03:10:00|19081.9|19022.9|19186.2|19127.2|19192.5|19133.5|19080.7|19021.7|0
1583723700000|2020-03-09 03:15:00|19185|19126|19262|19203|19268.2|19209.2|19183.1|19124.1|0
1583724000000|2020-03-09 03:20:00|19262.2|19203.2|19187.3|19128.3|19268.4|19209.4|19181|19122|0
1583724300000|2020-03-09 03:25:00|19193.6|19134.6|19162.2|19103.2|19199.9|19140.9|19155|19096|0
1583724600000|2020-03-09 03:30:00|19159.8|19100.8|19080.4|19021.4|19181|19122|19080.4|19021.4|0
1583724900000|2020-03-09 03:35:00|19075.7|19016.7|19052|18993|19104.7|19045.7|19049|18990|0
1583725200000|2020-03-09 03:40:00|19051.8|18992.8|19056.5|18997.5|19072.2|19013.2|19010.9|18951.9|0
1583725500000|2020-03-09 03:45:00|19058.9|18999.9|19105.7|19046.7|19105.7|19046.7|19050.2|18991.2|0
1583725800000|2020-03-09 03:50:00|19108|19049|19133.2|19074.2|19153.1|19094.1|19097.9|19038.9|0
1583726100000|2020-03-09 03:55:00|19139.5|19080.5|19091.2|19032.2|19148.9|19089.9|19091.2|19032.2|0
1583726400000|2020-03-09 04:00:00|19093.6|19034.6|19107.8|19048.8|19110.9|19051.9|19073|19014|0
1583726700000|2020-03-09 04:05:00|19112.5|19053.5|19091.9|19032.9|19123.5|19064.5|19079.5|19020.5|0
1583727000000|2020-03-09 04:10:00|19089.5|19030.5|19060.2|19001.2|19091.9|19032.9|19053.9|18994.9|0
1583727300000|2020-03-09 04:15:00|19059|19000|19053.9|18994.9|19066.7|19007.7|19041.4|18982.4|0
1583727600000|2020-03-09 04:20:00|19052.8|18993.8|19091.5|19032.5|19110.4|19051.4|19041.4|18982.4|0
1583727900000|2020-03-09 04:25:00|19092.7|19033.7|19047.5|18988.5|19097.8|19038.8|19047.5|18988.5|0
1583728200000|2020-03-09 04:30:00|19049.8|18990.8|19080.4|19021.4|19085.8|19026.8|19047.1|18988.1|0
1583728500000|2020-03-09 04:35:00|19078.1|19019.1|19080.6|19021.6|19087|19028|19071.2|19012.2|0
1583728800000|2020-03-09 04:40:00|19080.7|19021.7|19092.2|19033.2|19099.6|19040.6|19079.7|19020.7|0
1583729100000|2020-03-09 04:45:00|19094.6|19035.6|19079.7|19020.7|19098.5|19039.5|19079.7|19020.7|0
1583729400000|2020-03-09 04:50:00|19077.3|19018.3|19028.9|18969.9|19077.3|19018.3|19022.6|18963.6|0
1583729700000|2020-03-09 04:55:00|19026.5|18967.5|19008|18949|19028.9|18969.9|18998.5|18939.5|0
1583730000000|2020-03-09 05:00:00|19012.7|18953.7|18968.2|18909.2|19027.1|18968.1|18965.1|18906.1|0
1583730300000|2020-03-09 05:05:00|18969.4|18910.4|18986.4|18927.4|18986.4|18927.4|18961.9|18902.9|0
1583730600000|2020-03-09 05:10:00|18985.3|18926.3|18915.4|18856.4|18985.3|18926.3|18915.4|18856.4|0
1583730900000|2020-03-09 05:15:00|18913|18854|18927.5|18868.5|18952.7|18893.7|18909.1|18850.1|0
1583731200000|2020-03-09 05:20:00|18927.6|18868.6|18968.3|18909.3|18971.5|18912.5|18927.6|18868.6|0
1583731500000|2020-03-09 05:25:00|18967.1|18908.1|18940.6|18881.6|18968.3|18909.3|18909.1|18850.1|0
1583731800000|2020-03-09 05:30:00|18942.9|18883.9|18987.6|18928.6|18997.2|18938.2|18942.9|18883.9|0
1583732100000|2020-03-09 05:35:00|18982.9|18923.9|19020.1|18961.1|19026.6|18967.6|18975|18916|0
1583732400000|2020-03-09 05:40:00|19021.3|18962.3|19090.6|19031.6|19090.6|19031.6|19020.1|18961.1|0
1583732700000|2020-03-09 05:45:00|19091.8|19032.8|19080.9|19021.9|19109.4|19050.4|19065.2|19006.2|0
1583733000000|2020-03-09 05:50:00|19083.2|19024.2|19095.7|19036.7|19133.2|19074.2|19083.2|19024.2|0
1583733300000|2020-03-09 05:55:00|19094.5|19035.5|19126.7|19067.7|19145.6|19086.6|19080|19021|0
1583733600000|2020-03-09 06:00:00|19125.6|19066.6|19081.9|19022.9|19126.7|19067.7|19069.3|19010.3|0
1583733900000|2020-03-09 06:05:00|19081.7|19022.7|19077.7|19018.7|19088|19029|19074.5|19015.5|0
1583734200000|2020-03-09 06:10:00|19076.5|19017.5|19081.9|19022.9|19088|19029|19074.5|19015.5|0
1583734500000|2020-03-09 06:15:00|19079.6|19020.6|19079.9|19020.9|19081.2|19022.2|19068.2|19009.2|0
1583734800000|2020-03-09 06:20:00|19082.3|19023.3|19106.6|19047.6|19112.9|19053.9|19081.5|19022.5|0
1583735100000|2020-03-09 06:25:00|19106.4|19047.4|19100.1|19041.1|19112.7|19053.7|19100.1|19041.1|0
1583735400000|2020-03-09 06:30:00|19102.5|19043.5|19168.8|19109.8|19175.1|19116.1|19100.1|19041.1|0
1583735700000|2020-03-09 06:35:00|19166.5|19107.5|19107.2|19048.2|19176.3|19117.3|19107.2|19048.2|0
1583736000000|2020-03-09 06:40:00|19108.3|19049.3|19091.2|19032.2|19113.5|19054.5|19084.9|19025.9|0
1583736300000|2020-03-09 06:45:00|19090.1|19031.1|18990.8|18931.8|19104.6|19045.6|18986.5|18927.5|0
1583736600000|2020-03-09 06:50:00|18992.8|18933.8|18973.8|18914.8|19015.4|18956.4|18921.6|18862.6|0
1583736900000|2020-03-09 06:55:00|18969|18910|19043.4|18984.4|19043.4|18984.4|18931.8|18872.8|0
1583737200000|2020-03-09 07:00:00|19045.8|18986.8|19109.8|19050.8|19109.8|19050.8|18967.6|18908.6|0
1583737500000|2020-03-09 07:05:00|19112.1|19053.1|19006.8|18947.8|19128.7|19069.7|18977.7|18918.7|0
1583737800000|2020-03-09 07:10:00|19009.1|18950.1|18904.1|18845.1|19009.1|18950.1|18882.9|18823.9|0
1583738100000|2020-03-09 07:15:00|18908|18849|18757.1|18698.1|18945.8|18886.8|18757.1|18698.1|0
1583738400000|2020-03-09 07:20:00|18754.7|18695.7|18593.5|18534.5|18794.8|18735.8|18574.7|18515.7|0
1583738700000|2020-03-09 07:25:00|18590.4|18531.4|18596.1|18537.1|18615.6|18556.6|18469.9|18410.9|0
1583739000000|2020-03-09 07:30:00|18602|18543|18602|18543|18721.5|18662.5|18576.8|18517.8|0
1583739300000|2020-03-09 07:35:00|18601.4|18542.4|18517|18458|18663.4|18604.4|18468.6|18409.6|0
1583739600000|2020-03-09 07:40:00|18519|18460|18663.6|18604.6|18663.6|18604.6|18474.9|18415.9|0
1583739900000|2020-03-09 07:45:00|18666|18607|18701.4|18642.4|18739.1|18680.1|18638.5|18579.5|0
1583740200000|2020-03-09 07:50:00|18696.6|18637.6|18858.6|18799.6|18896.3|18837.3|18688.8|18629.8|0
1583740500000|2020-03-09 07:55:00|18861|18802|18984.4|18925.4|19028.4|18969.4|18802|18743|0
1583740800000|2020-03-09 08:00:00|18990.7|18931.7|18902.6|18843.6|18990.7|18931.7|18808.3|18749.3|0
1583741100000|2020-03-09 08:05:00|18900.3|18841.3|18732.8|18673.8|18900.3|18841.3|18720.2|18661.2|0
1583741400000|2020-03-09 08:10:00|18728.1|18669.1|18902.6|18843.6|18908.9|18849.9|18701.4|18642.4|0
1583741700000|2020-03-09 08:15:00|18905|18846|18893.7|18834.7|18984.9|18925.9|18878|18819|0
1583742000000|2020-03-09 08:20:00|18896.8|18837.8|18890.5|18831.5|19010|18951|18890.5|18831.5|0
1583742300000|2020-03-09 08:25:00|18895.3|18836.3|18984.9|18925.9|19003.8|18944.8|18890.5|18831.5|0
1583742600000|2020-03-09 08:30:00|18982.5|18923.5|18984.9|18925.9|19003.8|18944.8|18928.3|18869.3|0
1583742900000|2020-03-09 08:35:00|18978.6|18919.6|18972.3|18913.3|18984.9|18925.9|18928.3|18869.3|0
1583743200000|2020-03-09 08:40:00|18966|18907|19091.8|19032.8|19098.1|19039.1|18947.2|18888.2|0
1583743500000|2020-03-09 08:45:00|19098.1|19039.1|19142.1|19083.1|19148.4|19089.4|19054.1|18995.1|0
1583743800000|2020-03-09 08:50:00|19135.8|19076.8|19148.4|19089.4|19211.3|19152.3|19104.4|19045.4|0
1583744100000|2020-03-09 08:55:00|19154.7|19095.7|19066.7|19007.7|19173.6|19114.6|19035.2|18976.2|0
1583744400000|2020-03-09 09:00:00|19069|19010|19100.5|19041.5|19135.8|19076.8|19035.2|18976.2|0
1583744700000|2020-03-09 09:05:00|19104.4|19045.4|19167.8|19107.8|19167.8|19107.8|19073.4|19013.4|0
1583745000000|2020-03-09 09:10:00|19174.1|19114.1|19277.1|19217.1|19306.2|19246.2|19117.5|19057.5|0
1583745300000|2020-03-09 09:15:00|19281|19221|19318.8|19258.8|19350.2|19290.2|19268.4|19208.4|0
1583745600000|2020-03-09 09:20:00|||||||||2132
1583745900000|2020-03-09 09:25:00|||||||||1713
1583746200000|2020-03-09 09:30:00|19310.3|19250.3|19310.6|19250.6|19310.6|19250.6|19307.5|19247.5|1051
1583746500000|2020-03-09 09:35:00|19307.9|19247.9|19100.2|19070.2|19332.4|19272.4|19041.1|18981.1|787
1583746800000|2020-03-09 09:40:00|19099|19069|19097.3|19067.3|19101.5|19071.5|18997.9|18967.9|814
1583747100000|2020-03-09 09:45:00|19094.9|19064.9|19069|19039|19132.6|19102.6|19064.7|19034.7|1417
1583747400000|2020-03-09 09:50:00|19071.1|19041.1|18996.3|18966.3|19100.8|19070.8|18970.9|18940.9|988
1583747700000|2020-03-09 09:55:00|18995.4|18965.4|18964.6|18934.6|19018.8|18988.8|18940.2|18910.2|826
1583748000000|2020-03-09 10:00:00|18964.2|18934.2|18909.5|18879.5|18966.1|18936.1|18896.8|18866.8|978
1583748300000|2020-03-09 10:05:00|18911.1|18881.1|18882.1|18852.1|18940.9|18910.9|18882.1|18852.1|726
1583748600000|2020-03-09 10:10:00|18882.4|18852.4|18807.9|18777.9|18918.1|18888.1|18807|18777|774
1583748900000|2020-03-09 10:15:00|18809.5|18779.5|18771.5|18741.5|18817|18787|18768.2|18738.2|636
1583749200000|2020-03-09 10:20:00|18768.8|18738.8|18800.9|18770.9|18801.4|18771.4|18749.1|18719.1|664
1583749500000|2020-03-09 10:25:00|18800.8|18770.8|18880.2|18850.2|18888.3|18858.3|18773|18743|777
1583749800000|2020-03-09 10:30:00|18880.5|18850.5|18895.7|18865.7|18904.2|18874.2|18821.9|18791.9|779
1583750100000|2020-03-09 10:35:00|18895.3|18865.3|18857|18827|18921.4|18891.4|18830|18800|587
1583750400000|2020-03-09 10:40:00|18858.2|18828.2|18906.2|18876.2|18908.4|18878.4|18820.7|18790.7|673
1583750700000|2020-03-09 10:45:00|18906.8|18876.8|18849.9|18819.9|18913.6|18883.6|18843.7|18813.7|391
1583751000000|2020-03-09 10:50:00|18848.2|18818.2|18822.5|18792.5|18849.6|18819.6|18797.4|18767.4|684
1583751300000|2020-03-09 10:55:00|18822.6|18792.6|18896.2|18866.2|18906|18876|18799.9|18769.9|499
1583751600000|2020-03-09 11:00:00|18897|18867|18845.6|18815.6|18899|18869|18829.7|18799.7|357
1583751900000|2020-03-09 11:05:00|18846.3|18816.3|18829|18799|18880.8|18850.8|18828.1|18798.1|296
1583752200000|2020-03-09 11:10:00|18828.5|18798.5|18803.3|18773.3|18835.6|18805.6|18801.1|18771.1|376
1583752500000|2020-03-09 11:15:00|18803.7|18773.7|18872|18842|18893.4|18863.4|18786.5|18756.5|634
1583752800000|2020-03-09 11:20:00|18872.7|18842.7|18818.4|18788.4|18872.7|18842.7|18814.9|18784.9|582
1583753100000|2020-03-09 11:25:00|18818.2|18788.2|18725|18710|18926.2|18896.2|18717.5|18702.5|708
1583753400000|2020-03-09 11:30:00|18730|18715|18682.5|18667.5|18747.5|18732.5|18665|18650|543
1583753700000|2020-03-09 11:35:00|18685|18670|18660|18645|18710|18695|18652.5|18637.5|419
1583754000000|2020-03-09 11:40:00|18657.5|18642.5|18701.5|18678.5|18716.5|18693.5|18644|18621|743
1583754300000|2020-03-09 11:45:00|18694|18671|18689|18666|18709|18686|18676.5|18653.5|534
1583754600000|2020-03-09 11:50:00|18686.5|18663.5|18719|18696|18719|18696|18674|18651|649
1583754900000|2020-03-09 11:55:00|18716.5|18693.5|18716.5|18693.5|18739|18716|18679|18656|555
1583755200000|2020-03-09 12:00:00|18714|18691|18719|18696|18749|18726|18686.5|18663.5|619
1583755500000|2020-03-09 12:05:00|18716.5|18693.5|18669|18646|18716.5|18693.5|18656.5|18633.5|363
1583755800000|2020-03-09 12:10:00|18671.5|18648.5|18689|18666|18721.5|18698.5|18659|18636|522
1583756100000|2020-03-09 12:15:00|18691.5|18668.5|18679|18656|18696.5|18673.5|18656.5|18633.5|396
1583756400000|2020-03-09 12:20:00|18681.5|18658.5|18674|18651|18704|18681|18659|18636|380
1583756700000|2020-03-09 12:25:00|18671.5|18648.5|18681.5|18658.5|18681.5|18658.5|18641.5|18618.5|579
1583757000000|2020-03-09 12:30:00|18674|18651|18606.5|18583.5|18679|18656|18604|18581|647
1583757300000|2020-03-09 12:35:00|18611.5|18588.5|18586.5|18563.5|18619|18596|18574|18551|408
1583757600000|2020-03-09 12:40:00|18584|18561|18574|18551|18604|18581|18569|18546|476
1583757900000|2020-03-09 12:45:00|18569|18546|18631.5|18608.5|18639|18616|18564|18541|335
1583758200000|2020-03-09 12:50:00|18629|18606|18646.5|18623.5|18684|18661|18629|18606|444
1583758500000|2020-03-09 12:55:00|18649|18626|18599|18576|18674|18651|18594|18571|494
1583758800000|2020-03-09 13:00:00|18601.5|18578.5|18541.5|18518.5|18614|18591|18529|18506|727
1583759100000|2020-03-09 13:05:00|18544|18521|18521.5|18498.5|18581.5|18558.5|18521.5|18498.5|660
1583759400000|2020-03-09 13:10:00|18524|18501|18494|18471|18546.5|18523.5|18489|18466|495
1583759700000|2020-03-09 13:15:00|18491.5|18468.5|18464|18441|18531.5|18508.5|18454|18431|530
1583760000000|2020-03-09 13:20:00|18461.5|18438.5|18411.5|18388.5|18471.5|18448.5|18404|18381|511
1583760300000|2020-03-09 13:25:00|18414|18391|18414.9|18391.9|18462.4|18439.4|18402.4|18379.4|592
1583760600000|2020-03-09 13:30:00|18397.4|18374.4|18377.4|18354.4|18489.9|18466.9|18372.4|18349.4|931
1583760900000|2020-03-09 13:35:00|18384.9|18361.9|18367.4|18344.4|18404.9|18381.9|18362.4|18339.4|281
1583761200000|2020-03-09 13:40:00|18359.9|18336.9|18377.4|18354.4|18414.9|18391.9|18339.9|18316.9|360
1583761500000|2020-03-09 13:45:00|18379.9|18356.9|18367.4|18344.4|18457.4|18434.4|18352.4|18329.4|640
1583761800000|2020-03-09 13:50:00|18357.4|18334.4|18592.4|18569.4|18592.4|18569.4|18349.9|18326.9|1408
1583762100000|2020-03-09 13:55:00|18589.9|18566.9|18597.4|18574.4|18712.4|18689.4|18552.4|18529.4|1601
1583762400000|2020-03-09 14:00:00|18602.4|18579.4|18554.9|18531.9|18637.4|18614.4|18552.4|18529.4|926
1583762700000|2020-03-09 14:05:00|18552.4|18529.4|18767.4|18744.4|18782.4|18759.4|18552.4|18529.4|1736
1583763000000|2020-03-09 14:10:00|18764.9|18741.9|18742.4|18719.4|18769.9|18746.9|18684.9|18661.9|1181
1583763300000|2020-03-09 14:15:00|18744.9|18721.9|18852.4|18829.4|18872.4|18849.4|18742.4|18719.4|1339
1583763600000|2020-03-09 14:20:00|18847.4|18824.4|18817.4|18794.4|18862.4|18839.4|18799.9|18776.9|1016
1583763900000|2020-03-09 14:25:00|18814.9|18791.9|18829.9|18806.9|18889.9|18866.9|18787.4|18764.4|1270
1583764200000|2020-03-09 14:30:00|18839.9|18816.9|18787.4|18764.4|18844.9|18821.9|18697.4|18674.4|942
1583764500000|2020-03-09 14:35:00|18792.4|18769.4|18774.9|18751.9|18797.4|18774.4|18699.9|18676.9|663
1583764800000|2020-03-09 14:40:00|18772.4|18749.4|18717.4|18694.4|18779.9|18756.9|18707.4|18684.4|795
1583765100000|2020-03-09 14:45:00|18719.9|18696.9|18664.9|18641.9|18747.4|18724.4|18657.4|18634.4|865
1583765400000|2020-03-09 14:50:00|18662.4|18639.4|18714.9|18691.9|18724.9|18701.9|18659.9|18636.9|1060
1583765700000|2020-03-09 14:55:00|18704.9|18681.9|18744.9|18721.9|18764.9|18741.9|18692.4|18669.4|705
1583766000000|2020-03-09 15:00:00|18739.9|18716.9|18702.4|18679.4|18769.9|18746.9|18692.4|18669.4|789
1583766300000|2020-03-09 15:05:00|18699.9|18676.9|18724.9|18701.9|18754.9|18731.9|18689.9|18666.9|1088
1583766600000|2020-03-09 15:10:00|18729.1|18706.1|18721.6|18698.6|18776.6|18753.6|18701.6|18678.6|939
1583766900000|2020-03-09 15:15:00|18724.1|18701.1|18804.1|18781.1|18821.6|18798.6|18704.1|18681.1|922
1583767200000|2020-03-09 15:20:00|18801.6|18778.6|18796.6|18773.6|18826.6|18803.6|18766.6|18743.6|577
1583767500000|2020-03-09 15:25:00|18799.1|18776.1|18741.6|18718.6|18809.1|18786.1|18709.1|18686.1|720
1583767800000|2020-03-09 15:30:00|18739.1|18716.1|18721.6|18698.6|18741.6|18718.6|18674.1|18651.1|804
1583768100000|2020-03-09 15:35:00|18724.1|18701.1|18806.6|18783.6|18819.1|18796.1|18724.1|18701.1|849
1583768400000|2020-03-09 15:40:00|18809.1|18786.1|18854.1|18831.1|18869.1|18846.1|18771.6|18748.6|1044
1583768700000|2020-03-09 15:45:00|18849.1|18826.1|18914.1|18891.1|18934.1|18911.1|18849.1|18826.1|1567
1583769000000|2020-03-09 15:50:00|18909.1|18886.1|18956.6|18933.6|18969.1|18946.1|18906.6|18883.6|1923
1583769300000|2020-03-09 15:55:00|18954.1|18931.1|18861.6|18838.6|18959.1|18936.1|18859.1|18836.1|1062
1583769600000|2020-03-09 16:00:00|18859.1|18836.1|18829.1|18806.1|18884.1|18861.1|18814.1|18791.1|1115
1583769900000|2020-03-09 16:05:00|18826.6|18803.6|18899.1|18876.1|18919.1|18896.1|18819.1|18796.1|1144
1583770200000|2020-03-09 16:10:00|18896.6|18873.6|18869.1|18846.1|18911.6|18888.6|18844.1|18821.1|834
1583770500000|2020-03-09 16:15:00|18871.6|18848.6|18801.6|18778.6|18904.1|18881.1|18791.6|18768.6|1244
1583770800000|2020-03-09 16:20:00|18799.1|18776.1|18744.1|18721.1|18824.1|18801.1|18744.1|18721.1|1413
1583771100000|2020-03-09 16:25:00|18731.6|18708.6|18729.1|18706.1|18754.1|18731.1|18709.1|18686.1|1320
1583771400000|2020-03-09 16:30:00|18734.1|18711.1|18516.6|18493.6|18739.1|18716.1|18516.6|18493.6|4032
1583771700000|2020-03-09 16:35:00|18514.1|18491.1|18496.6|18473.6|18539.1|18516.1|18436.6|18413.6|2107
1583772000000|2020-03-09 16:40:00|18499.1|18476.1|18416.6|18393.6|18506.6|18483.6|18386.6|18363.6|706
1583772300000|2020-03-09 16:45:00|18419.1|18396.1|18256.6|18233.6|18426.6|18403.6|18256.6|18233.6|372
1583772600000|2020-03-09 16:50:00|18261.6|18228.6|18316.6|18288.6|18350.6|18314.6|18261.6|18228.6|281
1583772900000|2020-03-09 16:55:00|18311.6|18283.6|18306.6|18273.6|18356.6|18328.6|18286.6|18258.6|676
1583773200000|2020-03-09 17:00:00|18301.6|18268.6|18316.6|18288.6|18356.6|18328.6|18276.6|18248.6|194
1583773500000|2020-03-09 17:05:00|18311.6|18283.6|18290.6|18254.6|18321.6|18288.6|18231.6|18198.6|382
1583773800000|2020-03-09 17:10:00|18286.6|18253.6|18366.6|18333.6|18366.6|18338.6|18285.6|18249.6|167
1583774100000|2020-03-09 17:15:00|18361.6|18323.6|18296.6|18268.6|18386.6|18353.6|18286.6|18253.6|233
1583774400000|2020-03-09 17:20:00|18291.6|18263.6|18261.6|18228.6|18301.6|18268.6|18231.6|18198.6|100
1583774700000|2020-03-09 17:25:00|18256.6|18223.6|18153.1|18117.1|18256.6|18228.6|18145.6|18109.6|221
1583775000000|2020-03-09 17:30:00|18103.1|18067.1|18108.1|18072.1|18120.6|18084.6|18083.1|18047.1|61
1583775300000|2020-03-09 17:35:00|18110.6|18074.6|18043.1|18007.1|18111.6|18083.6|18043.1|18007.1|49
1583775600000|2020-03-09 17:40:00|18045.6|18009.6|18041.6|18008.6|18045.6|18009.6|18031.6|18003.6|1
1583775900000|2020-03-09 17:45:00|18040.6|18004.6|18041.6|18013.6|18041.6|18013.6|17986.6|17958.6|100
1583776200000|2020-03-09 17:50:00|18033.1|17997.1|17986.6|17953.6|18041.6|18013.6|17981.6|17953.6|71
1583776500000|2020-03-09 17:55:00|17981.6|17958.6|17945.6|17909.6|18021.6|17988.6|17945.6|17909.6|52
1583776800000|2020-03-09 18:00:00|17943.1|17907.1|17940.6|17904.6|17943.1|17907.1|17940.6|17904.6|2
1583777100000|2020-03-09 18:05:00|17943.1|17907.1|17938.1|17902.1|17943.1|17907.1|17938.1|17902.1|0
1583777400000|2020-03-09 18:10:00|17898.1|17862.1|17851.6|17818.6|17900.6|17864.6|17851.6|17818.6|3
1583778000000|2020-03-09 18:20:00|17855.6|17819.6|17971.6|17938.6|17971.6|17938.6|17855.6|17819.6|80
1583778300000|2020-03-09 18:25:00|17963.1|17927.1|17945.6|17909.6|17970.6|17938.6|17940.6|17904.6|21
1583778600000|2020-03-09 18:30:00|17946.6|17913.6|17968.1|17932.1|17985.6|17949.6|17931.6|17898.6|59
1583778900000|2020-03-09 18:35:00|17965.6|17929.6|17983.1|17947.1|17990.6|17954.6|17926.6|17899.6|32
1583779200000|2020-03-09 18:40:00|17980.6|17944.6|17858.1|17822.1|17980.6|17944.6|17855.6|17819.6|21
1583779500000|2020-03-09 18:45:00|17860.6|17824.6|17868.1|17832.1|17910.6|17874.6|17851.6|17818.6|37
1583779800000|2020-03-09 18:50:00|17863.1|17827.1|17970.6|17934.6|17991.6|17958.6|17863.1|17827.1|38
1583780100000|2020-03-09 18:55:00|17981.6|17948.6|17930.6|17894.6|18006.6|17973.6|17930.6|17894.6|46
1583780400000|2020-03-09 19:00:00|17935.6|17899.6|18016.6|17983.6|18021.6|17993.6|17933.1|17897.1|71
1583780700000|2020-03-09 19:05:00|18021.6|17988.6|17990.6|17954.6|18021.6|17993.6|17976.6|17943.6|28
1583781000000|2020-03-09 19:10:00|17986.6|17953.6|17956.6|17923.6|17990.6|17954.6|17955.6|17919.6|20
1583781300000|2020-03-09 19:15:00|17965.6|17928.6|17988.1|17952.1|18020.6|17984.6|17965.6|17923.6|29
1583781600000|2020-03-09 19:20:00|17985.6|17949.6|18043.1|18007.1|18043.1|18007.1|17970.6|17934.6|12
1583781900000|2020-03-09 19:25:00|18055.6|18019.6|18166.6|18143.6|18210.6|18174.6|18051.6|18018.6|203
1583782200000|2020-03-09 19:30:00|18164.1|18141.1|18106.6|18083.6|18174.1|18151.1|18101.6|18078.6|20
1583782500000|2020-03-09 19:35:00|18104.1|18081.1|18194.1|18171.1|18214.1|18191.1|18104.1|18081.1|49
1583782800000|2020-03-09 19:40:00|18196.6|18173.6|18164.1|18141.1|18224.1|18201.1|18156.6|18133.6|36
1583783100000|2020-03-09 19:45:00|18166.6|18143.6|18146.6|18123.6|18166.6|18143.6|18114.1|18091.1|52
1583783400000|2020-03-09 19:50:00|18144.1|18121.1|18064.1|18041.1|18144.1|18121.1|18024.1|18001.1|45
1583783700000|2020-03-09 19:55:00|18061.6|18038.6|17909.1|17886.1|18061.6|18038.6|17909.1|17886.1|44
1583784000000|2020-03-09 20:00:00|17889.1|17866.1|17851.6|17828.6|17929.1|17906.1|17846.6|17823.6|34
1583784300000|2020-03-09 20:05:00|17861.6|17838.6|17901.6|17878.6|17904.1|17881.1|17854.1|17831.1|20
1583784600000|2020-03-09 20:10:00|17899.1|17876.1|17899.1|17876.1|17899.1|17876.1|17894.1|17871.1|1
1583784900000|2020-03-09 20:15:00|17896.6|17873.6|17874.1|17851.1|17896.6|17873.6|17874.1|17851.1|1
1583785200000|2020-03-09 20:20:00|17869.1|17846.1|17899.1|17876.1|17899.1|17876.1|17869.1|17846.1|15
1583785500000|2020-03-09 20:25:00|17896.6|17873.6|17849.1|17826.1|17896.6|17873.6|17844.1|17821.1|4
1583785800000|2020-03-09 20:30:00|17856.6|17833.6|17859.1|17836.1|17934.1|17911.1|17849.1|17826.1|7
1583786100000|2020-03-09 20:35:00|17854.1|17831.1|17846.6|17823.6|17921.6|17898.6|17834.1|17811.1|2
1583786400000|2020-03-09 20:40:00|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|1
1583786700000|2020-03-09 20:45:00|17849.1|17826.1|17849.1|17826.1|17849.1|17826.1|17849.1|17826.1|0
1583787000000|2020-03-09 20:50:00|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|1
1583787300000|2020-03-09 20:55:00|17841.6|17818.6|17586.6|17563.6|17894.1|17871.1|17586.6|17563.6|15
1583787600000|2020-03-09 21:00:00|17599.1|17551.1|17617.6|17532.6|17617.6|17551.1|17599.1|17532.6|0
1583788200000|2020-03-09 21:10:00|17612.6|17527.6|17468.6|17383.6|17612.6|17527.6|17453.4|17368.4|0
1583788500000|2020-03-09 21:15:00|17469.5|17384.5|17397.5|17312.5|17469.5|17384.5|17397.5|17312.5|0
1583788800000|2020-03-09 21:20:00|17377.5|17292.5|17352.5|17267.5|17377.5|17292.5|17352.5|17267.5|0
1583789100000|2020-03-09 21:25:00|17332.5|17247.5|17081|16989|17336|17247.5|17081|16989|0
1583789400000|2020-03-09 21:30:00|17036|16944|16996|16904|17036|16944|16996|16904|0
1583789700000|2020-03-09 21:35:00|16981|16889|16901|16809|16981|16889|16886|16794|0
1583790000000|2020-03-09 21:40:00|16936|16844|17216|17124|17216|17124|16936|16844|0
1583790300000|2020-03-09 21:45:00|17241|17149|17241|17149|17241|17149|17241|17149|0
1583791500000|2020-03-09 22:05:00|17221|17129|17221|17129|17221|17129|17221|17129|0
1583792400000|2020-03-09 22:20:00|17186|17094|17186|17094|17186|17094|17186|17094|0
1583792700000|2020-03-09 22:25:00|17206|17114|17236|17144|17236|17144|17206|17114|0
1583793000000|2020-03-09 22:30:00|17189.2|17097.2|17338.4|17246.4|17358.5|17266.5|17188.4|17096.4|0
1583793300000|2020-03-09 22:35:00|17339.2|17247.2|17308.5|17216.5|17411.7|17319.7|17221.4|17129.4|0
1583793600000|2020-03-09 22:40:00|17310.9|17218.9|17303.7|17211.7|17348|17256|17261|17169|0
1583793900000|2020-03-09 22:45:00|17302.1|17210.1|17329.5|17237.5|17335.9|17243.9|17281.1|17189.1|0
1583794200000|2020-03-09 22:50:00|17327.1|17235.1|17406.1|17314.1|17410.1|17318.1|17327.1|17235.1|0
1583794500000|2020-03-09 22:55:00|17410.9|17318.9|17527|17435|17544.8|17452.8|17402|17310|0
1583794800000|2020-03-09 23:00:00|17525.4|17433.4|17608.9|17516.9|17609.7|17517.7|17518.1|17426.1|0
1583795100000|2020-03-09 23:05:00|17610.5|17518.5|17740.9|17648.9|17757.5|17665.5|17592.8|17500.8|0
1583795400000|2020-03-09 23:10:00|17740.1|17648.1|17670.7|17578.7|17763.4|17671.4|17669.1|17577.1|0
1583795700000|2020-03-09 23:15:00|17672.3|17580.3|17673.1|17581.1|17687.6|17595.6|17632.8|17540.8|0
1583796000000|2020-03-09 23:20:00|17673.9|17581.9|17593.7|17501.7|17682.8|17590.8|17570.4|17478.4|0
1583796300000|2020-03-09 23:25:00|17592.8|17500.8|17670.9|17578.9|17673.1|17581.1|17559.8|17467.8|0
1583796600000|2020-03-09 23:30:00|17672.5|17580.5|17648.1|17556.1|17675.8|17583.8|17628.2|17536.2|0
1583796900000|2020-03-09 23:35:00|17646.5|17554.5|17697.7|17605.7|17697.7|17605.7|17643.7|17551.7|0
1583797200000|2020-03-09 23:40:00|17695.3|17603.3|17837.6|17745.6|17837.6|17745.6|17695.3|17603.3|0
1583797500000|2020-03-09 23:45:00|17838.4|17746.4|17855.8|17763.8|17871.8|17779.8|17838.4|17746.4|0
1583797800000|2020-03-09 23:50:00|17854.2|17762.2|18004|17912|18018.3|17926.3|17816.9|17724.9|0
1583798100000|2020-03-09 23:55:00|18004.8|17912.8|17930.9|17838.9|18015.3|17923.3|17911|17819|0
1583798400000|2020-03-10 00:00:00|17929.2|17837.2|17922.9|17830.9|17975.6|17883.6|17919.5|17827.5|0
1583798700000|2020-03-10 00:05:00|17924.5|17832.5|17809.9|17717.9|17931.8|17839.8|17808.7|17716.7|0
1583799000000|2020-03-10 00:10:00|17810.7|17718.7|17717.3|17625.3|17810.7|17718.7|17655.4|17563.4|0
1583799300000|2020-03-10 00:15:00|17716.5|17624.5|17764.5|17672.5|17775.8|17683.8|17715.7|17623.7|0
1583799600000|2020-03-10 00:20:00|17763.7|17671.7|17825.7|17733.7|17848.5|17756.5|17758.9|17666.9|0
1583799900000|2020-03-10 00:25:00|17824.1|17732.1|17753.2|17661.2|17824.1|17732.1|17744.3|17652.3|0
1583800200000|2020-03-10 00:30:00|17754|17662|17774.4|17682.4|17795.1|17703.1|17754|17662|0
1583800500000|2020-03-10 00:35:00|17773.6|17681.6|17756.8|17664.8|17785.7|17693.7|17753.3|17661.3|0
1583800800000|2020-03-10 00:40:00|17756|17664|17774.9|17682.9|17788.6|17696.6|17754.4|17662.4|0
1583801100000|2020-03-10 00:45:00|17781.3|17689.3|17821.6|17729.6|17828.9|17736.9|17769.2|17677.2|0
1583801400000|2020-03-10 00:50:00|17823.2|17731.2|17931.8|17839.8|17945.5|17853.5|17823.2|17731.2|0
1583801700000|2020-03-10 00:55:00|17930.1|17838.1|17968.8|17876.8|17975.9|17883.9|17918.1|17826.1|0
1583802000000|2020-03-10 01:00:00|17972.1|17880.1|18036|17944|18036.4|17944.4|17953.5|17861.5|0
1583802300000|2020-03-10 01:05:00|18036.8|17944.8|18014.2|17922.2|18045.7|17953.7|17994.1|17902.1|0
1583802600000|2020-03-10 01:10:00|18015|17923|17974|17882|18017.4|17925.4|17971.6|17879.6|0
1583802900000|2020-03-10 01:15:00|17975.6|17883.6|18017.7|17925.7|18018.5|17926.5|17974.8|17882.8|0
1583803200000|2020-03-10 01:20:00|18016.9|17924.9|18029.9|17937.9|18031.5|17939.5|17999.2|17907.2|0
1583803500000|2020-03-10 01:25:00|18036.3|17944.3|18041|17949|18067.6|17975.6|18027|17935|0
1583803800000|2020-03-10 01:30:00|18040.2|17948.2|18021.1|17929.1|18058.2|17966.2|18014.7|17922.7|0
1583804100000|2020-03-10 01:35:00|18024.4|17932.4|18015.1|17923.1|18030.8|17938.8|18013.5|17921.5|0
1583804400000|2020-03-10 01:40:00|18014.3|17922.3|17975.6|17883.6|18018.4|17926.4|17968.3|17876.3|0
1583804700000|2020-03-10 01:45:00|17974|17882|17947.1|17855.1|18012.3|17920.3|17940.6|17848.6|0
1583805000000|2020-03-10 01:50:00|17947.9|17855.9|17936.6|17844.6|17972.1|17880.1|17929.3|17837.3|0
1583805300000|2020-03-10 01:55:00|17939.8|17847.8|17930.2|17838.2|17947.1|17855.1|17911.7|17819.7|0
1583805600000|2020-03-10 02:00:00|17931.9|17839.9|17900.3|17808.3|17974.3|17882.3|17900.3|17808.3|0
1583805900000|2020-03-10 02:05:00|17893.8|17801.8|17909.8|17817.8|17920.3|17828.3|17871.6|17779.6|0
1583806200000|2020-03-10 02:10:00|17910.6|17818.6|17905.5|17813.5|17910.6|17818.6|17875.7|17783.7|0
1583806500000|2020-03-10 02:15:00|17904.7|17812.7|17913.2|17821.2|17914|17822|17873.6|17781.6|0
1583806800000|2020-03-10 02:20:00|17914|17822|17939|17847|17944.6|17852.6|17906.7|17814.7|0
1583807100000|2020-03-10 02:25:00|17938.2|17846.2|17926|17834|17943.8|17851.8|17905.8|17813.8|0
1583807400000|2020-03-10 02:30:00|17925.2|17833.2|17903.4|17811.4|17927.6|17835.6|17889.7|17797.7|0
1583807700000|2020-03-10 02:35:00|17906.6|17814.6|17840.3|17748.3|17911.5|17819.5|17826.6|17734.6|0
1583808000000|2020-03-10 02:40:00|17846.8|17754.8|17845.2|17753.2|17870.2|17778.2|17835.5|17743.5|0
1583808300000|2020-03-10 02:45:00|17846|17754|17861.5|17769.5|17864.5|17772.5|17838.1|17746.1|0
1583808600000|2020-03-10 02:50:00|17859.9|17767.9|17896.4|17804.4|17906.4|17814.4|17858.3|17766.3|0
1583808900000|2020-03-10 02:55:00|17897.2|17805.2|17918.6|17826.6|17923.5|17831.5|17893.1|17801.1|0
1583809200000|2020-03-10 03:00:00|17917|17825|17930.8|17838.8|17930.8|17838.8|17900.1|17808.1|0
1583809500000|2020-03-10 03:05:00|17930|17838|17917.1|17825.1|17930.8|17838.8|17904.2|17812.2|0
1583809800000|2020-03-10 03:10:00|17916.3|17824.3|17912.5|17820.5|17919.5|17827.5|17889.7|17797.7|0
1583810100000|2020-03-10 03:15:00|17911.7|17819.7|17917.4|17825.4|17917.4|17825.4|17901.2|17809.2|0
1583810400000|2020-03-10 03:20:00|17919|17827|17915.5|17823.5|17922.2|17830.2|17902.6|17810.6|0
1583810700000|2020-03-10 03:25:00|17917.1|17825.1|17928.7|17836.7|17930.3|17838.3|17915.5|17823.5|0
1583811000000|2020-03-10 03:30:00|17927.1|17835.1|17925.8|17833.8|17928.7|17836.7|17890.8|17798.8|0
1583811300000|2020-03-10 03:35:00|17928.2|17836.2|17913.6|17821.6|17929.8|17837.8|17907|17815|0
1583811600000|2020-03-10 03:40:00|17915.2|17823.2|17929.8|17837.8|17933|17841|17911.2|17819.2|0
1583811900000|2020-03-10 03:45:00|17929|17837|17951.3|17859.3|17952.9|17860.9|17929|17837|0
1583812200000|2020-03-10 03:50:00|17952.1|17860.1|17950|17858|17958|17866|17941.1|17849.1|0
1583812500000|2020-03-10 03:55:00|17949.1|17857.1|17955.2|17863.2|17955.2|17863.2|17926.1|17834.1|0
1583812800000|2020-03-10 04:00:00|17954.4|17862.4|17935.9|17843.9|17955.2|17863.2|17919.8|17827.8|0
1583813100000|2020-03-10 04:05:00|17935.5|17843.5|17922.6|17830.6|17949.2|17857.2|17922.6|17830.6|0
1583813400000|2020-03-10 04:10:00|17921.8|17829.8|17940.3|17848.3|17945.1|17853.1|17908.8|17816.8|0
1583813700000|2020-03-10 04:15:00|17941.9|17849.9|17950.6|17858.6|17956.8|17864.8|17937.1|17845.1|0
1583814000000|2020-03-10 04:20:00|17951.4|17859.4|17996.5|17904.5|17996.5|17904.5|17949.8|17857.8|0
1583814300000|2020-03-10 04:25:00|17997.3|17905.3|18001|17909|18012.3|17920.3|17993.3|17901.3|0
1583814600000|2020-03-10 04:30:00|17997.5|17905.5|18005.6|17913.6|18012.9|17920.9|17983|17891|0
1583814900000|2020-03-10 04:35:00|18008|17916|18020.9|17928.9|18031.1|17939.1|18002.4|17910.4|0
1583815200000|2020-03-10 04:40:00|18022.5|17930.5|18019.3|17927.3|18023.4|17931.4|18012.2|17920.2|0
1583815500000|2020-03-10 04:45:00|18020.1|17928.1|18031.6|17939.6|18036.5|17944.5|18014.5|17922.5|0
1583815800000|2020-03-10 04:50:00|18032.4|17940.4|18035.6|17943.6|18035.6|17943.6|18024.3|17932.3|0
1583816100000|2020-03-10 04:55:00|18034|17942|18019.6|17927.6|18038.8|17946.8|18018|17926|0
1583816400000|2020-03-10 05:00:00|18018.8|17926.8|18085.6|17993.6|18087.4|17995.4|18018.8|17926.8|0
1583816700000|2020-03-10 05:05:00|18086.4|17994.4|18096.2|18004.2|18096.2|18004.2|18073.4|17981.4|0
1583817000000|2020-03-10 05:10:00|18095.4|18003.4|18171.4|18079.4|18172.2|18080.2|18093|18001|0
1583817300000|2020-03-10 05:15:00|18170.6|18078.6|18284.6|18192.6|18285.9|18193.9|18170.6|18078.6|0
1583817600000|2020-03-10 05:20:00|18285.4|18193.4|18285.7|18193.7|18286.5|18194.5|18244|18152|0
1583817900000|2020-03-10 05:25:00|18286.5|18194.5|18261.9|18169.9|18292.9|18200.9|18257.9|18165.9|0
1583818200000|2020-03-10 05:30:00|18261.1|18169.1|18298.5|18206.5|18307.5|18215.5|18260.3|18168.3|0
1583818500000|2020-03-10 05:35:00|18300.2|18208.2|18305.6|18213.6|18305.6|18213.6|18286|18194|0
1583818800000|2020-03-10 05:40:00|18304|18212|18286.2|18194.2|18312.9|18220.9|18286.2|18194.2|0
1583819100000|2020-03-10 05:45:00|18285.3|18193.3|18270.5|18178.5|18289.4|18197.4|18258.7|18166.7|0
1583819400000|2020-03-10 05:50:00|18268.9|18176.9|18241.4|18149.4|18288.3|18196.3|18239|18147|0
1583819700000|2020-03-10 05:55:00|18242.2|18150.2|18280.1|18188.1|18283.3|18191.3|18236.6|18144.6|0
1583820000000|2020-03-10 06:00:00|18276.9|18184.9|18264.2|18172.2|18285.2|18193.2|18252.9|18160.9|0
1583820300000|2020-03-10 06:05:00|18263.4|18171.4|18250.6|18158.6|18273.9|18181.9|18222.6|18130.6|0
1583820600000|2020-03-10 06:10:00|18249.8|18157.8|18268.3|18176.3|18276.4|18184.4|18249|18157|0
1583820900000|2020-03-10 06:15:00|18269.1|18177.1|18232.7|18140.7|18273.9|18181.9|18221.6|18129.6|0
1583821200000|2020-03-10 06:20:00|18231.8|18139.8|18206.3|18114.3|18247.4|18155.4|18206.2|18114.2|0
1583821500000|2020-03-10 06:25:00|18204.7|18112.7|18217.1|18125.1|18234.9|18142.9|18198.2|18106.2|0
1583821800000|2020-03-10 06:30:00|18216.3|18124.3|18245.9|18153.9|18257.1|18165.1|18214.6|18122.6|0
1583822100000|2020-03-10 06:35:00|18245.1|18153.1|18242.1|18150.1|18263.7|18171.7|18232|18140|0
1583822400000|2020-03-10 06:40:00|18243.7|18151.7|18215.9|18123.9|18260.6|18168.6|18214.3|18122.3|0
1583822700000|2020-03-10 06:45:00|18216.7|18124.7|18207.5|18115.5|18227.2|18135.2|18199.8|18107.8|0
1583823000000|2020-03-10 06:50:00|18206.6|18114.6|18280.7|18188.7|18285.5|18193.5|18203.4|18111.4|0
1583823300000|2020-03-10 06:55:00|18282.3|18190.3|18315.2|18223.2|18318.4|18226.4|18257|18165|0
1583823600000|2020-03-10 07:00:00|18314.4|18222.4|18836.1|18769.1|18846.1|18779.1|18300.4|18208.4|112
1583823900000|2020-03-10 07:05:00|18816.1|18749.1|18853.6|18786.6|18896.1|18829.1|18808.6|18741.6|252
1583824200000|2020-03-10 07:10:00|18858.6|18791.6|18881.1|18814.1|18953.6|18886.6|18851.1|18784.1|91
1583824500000|2020-03-10 07:15:00|18878.6|18811.6|18838.6|18771.6|18881.1|18814.1|18836.1|18769.1|40
1583824800000|2020-03-10 07:20:00|18836.1|18769.1|18813.6|18746.6|18903.6|18836.6|18813.6|18746.6|141
1583825100000|2020-03-10 07:25:00|18811.1|18744.1|18768.6|18701.6|18816.1|18749.1|18711.1|18644.1|79
1583825400000|2020-03-10 07:30:00|18771.1|18704.1|18761.1|18694.1|18781.1|18714.1|18651.1|18584.1|198
1583825700000|2020-03-10 07:35:00|18763.6|18696.6|18744.6|18705.6|18766.1|18725.6|18698.6|18631.6|89
1583826000000|2020-03-10 07:40:00|18739.6|18700.6|18697.1|18658.1|18744.6|18705.6|18652.1|18613.1|88
1583826300000|2020-03-10 07:45:00|18702.1|18663.1|18694.6|18655.6|18709.6|18670.6|18682.1|18643.1|32
1583826600000|2020-03-10 07:50:00|18692.1|18653.1|18679.6|18640.6|18692.1|18653.1|18649.6|18610.6|109
1583826900000|2020-03-10 07:55:00|18682.1|18643.1|18682.1|18643.1|18714.6|18675.6|18629.6|18590.6|173
1583827200000|2020-03-10 08:00:00|18694.6|18655.6|18634.6|18595.6|18694.6|18655.6|18447.1|18408.1|932
1583827500000|2020-03-10 08:05:00|18627.1|18588.1|18714.6|18675.6|18754.6|18715.6|18599.6|18560.6|1582
1583827800000|2020-03-10 08:10:00|18717.1|18678.1|18539.6|18500.6|18724.6|18685.6|18522.1|18483.1|1288
1583828100000|2020-03-10 08:15:00|18542.1|18503.1|18521.6|18498.6|18569.6|18530.6|18454.6|18415.6|1734
1583828400000|2020-03-10 08:20:00|18524.1|18501.1|18626.6|18603.6|18629.1|18606.1|18474.1|18451.1|1425
1583828700000|2020-03-10 08:25:00|18624.1|18601.1|18596.6|18573.6|18636.6|18613.6|18549.1|18526.1|1004
1583829000000|2020-03-10 08:30:00|18599.1|18576.1|18716.6|18693.6|18729.1|18706.1|18594.1|18571.1|1189
1583829300000|2020-03-10 08:35:00|18714.1|18691.1|18816.6|18793.6|18819.1|18796.1|18704.1|18681.1|966
1583829600000|2020-03-10 08:40:00|18818.3|18795.3|18955.8|18932.8|18958.3|18935.3|18808.3|18785.3|1148
1583829900000|2020-03-10 08:45:00|18958.3|18935.3|18943.3|18920.3|19030.8|19007.8|18920.8|18897.8|1193
1583830200000|2020-03-10 08:50:00|18940.8|18917.8|18978.3|18955.3|19013.3|18990.3|18890.8|18867.8|660
1583830500000|2020-03-10 08:55:00|18980.8|18957.8|19038.3|19015.3|19058.3|19035.3|18948.3|18925.3|651
1583830800000|2020-03-10 09:00:00|19030.8|19007.8|19043.3|19020.3|19060.8|19037.8|18990.8|18967.8|788
1583831100000|2020-03-10 09:05:00|19040.8|19017.8|19018.3|18995.3|19048.3|19025.3|18990.8|18967.8|537
1583831400000|2020-03-10 09:10:00|19020.8|18997.8|18928.3|18905.3|19028.3|19005.3|18908.3|18885.3|765
1583831700000|2020-03-10 09:15:00|18930.8|18907.8|19040.8|19017.8|19053.3|19030.3|18920.8|18897.8|432
1583832000000|2020-03-10 09:20:00|19043.3|19020.3|19003.3|18980.3|19045.8|19022.8|18978.3|18955.3|584
1583832300000|2020-03-10 09:25:00|19000.8|18977.8|19013.3|18990.3|19055.8|19032.8|18993.3|18970.3|314
1583832600000|2020-03-10 09:30:00|19015.8|18992.8|19070.8|19047.8|19070.8|19047.8|18993.3|18970.3|603
1583832900000|2020-03-10 09:35:00|19068.3|19045.3|19068.3|19045.3|19090.8|19067.8|19048.3|19025.3|617
1583833200000|2020-03-10 09:40:00|19065.8|19042.8|19068.3|19045.3|19113.3|19090.3|19065.8|19042.8|437
1583833500000|2020-03-10 09:45:00|19065.8|19042.8|19075.8|19052.8|19120.8|19097.8|19048.3|19025.3|362
1583833800000|2020-03-10 09:50:00|19070.8|19047.8|19055.8|19032.8|19115.8|19092.8|19045.8|19022.8|734
1583834100000|2020-03-10 09:55:00|19058.3|19035.3|19058.3|19035.3|19065.8|19042.8|19038.3|19015.3|373
1583834400000|2020-03-10 10:00:00|19055.8|19032.8|19048.3|19025.3|19055.8|19032.8|19018.3|18995.3|512
1583834700000|2020-03-10 10:05:00|19050.8|19027.8|19068.3|19045.3|19080.8|19057.8|19045.8|19022.8|298
1583835000000|2020-03-10 10:10:00|19070.8|19047.8|19070.8|19047.8|19108.3|19085.3|19070.8|19047.8|382
1583835300000|2020-03-10 10:15:00|19075.8|19052.8|19003.3|18980.3|19075.8|19052.8|18995.8|18972.8|503
1583835600000|2020-03-10 10:20:00|19000.8|18977.8|18975.8|18952.8|19015.8|18992.8|18960.8|18937.8|629
1583835900000|2020-03-10 10:25:00|18978.3|18955.3|19055.8|19032.8|19078.3|19055.3|18978.3|18955.3|493
1583836200000|2020-03-10 10:30:00|19053.3|19030.3|19068.3|19045.3|19085.8|19062.8|19033.3|19010.3|446
1583836500000|2020-03-10 10:35:00|19065.8|19042.8|19083.3|19060.3|19088.3|19065.3|19055.8|19032.8|452
1583836800000|2020-03-10 10:40:00|19085.8|19062.8|19130.8|19107.8|19130.8|19107.8|19078.3|19055.3|431
1583837100000|2020-03-10 10:45:00|19128.3|19105.3|19165.8|19142.8|19185.8|19162.8|19125.8|19102.8|400
1583837400000|2020-03-10 10:50:00|19163.3|19140.3|19150.8|19127.8|19185.8|19162.8|19150.8|19127.8|316
1583837700000|2020-03-10 10:55:00|19145.8|19122.8|19105.8|19082.8|19168.3|19145.3|19100.8|19077.8|658
1583838000000|2020-03-10 11:00:00|19100.8|19077.8|19055.8|19032.8|19108.3|19085.3|19055.8|19032.8|557
1583838300000|2020-03-10 11:05:00|19050.8|19027.8|18988.3|18965.3|19050.8|19027.8|18983.3|18960.3|577
1583838600000|2020-03-10 11:10:00|18990.8|18967.8|18973.3|18950.3|19035.8|19012.8|18970.8|18947.8|511
1583838900000|2020-03-10 11:15:00|18970.8|18947.8|18935.8|18912.8|19005.8|18982.8|18935.8|18912.8|456
1583839200000|2020-03-10 11:20:00|18933.3|18910.3|18888.3|18865.3|18935.8|18912.8|18880.8|18857.8|587
1583839500000|2020-03-10 11:25:00|18885.8|18862.8|18805.8|18782.8|18898.3|18875.3|18800.8|18777.8|969
1583839800000|2020-03-10 11:30:00|18810.8|18787.8|18790.8|18767.8|18860.8|18837.8|18770.8|18747.8|894
1583840100000|2020-03-10 11:35:00|18793.3|18770.3|18823.3|18800.3|18840.8|18817.8|18770.8|18747.8|492
1583840400000|2020-03-10 11:40:00|18825.8|18802.8|18808.3|18785.3|18825.8|18802.8|18775.8|18752.8|493
1583840700000|2020-03-10 11:45:00|18810.8|18787.8|18705.8|18682.8|18810.8|18787.8|18705.8|18682.8|682
1583841000000|2020-03-10 11:50:00|18703.3|18680.3|18730.8|18707.8|18760.8|18737.8|18700.8|18677.8|466
1583841300000|2020-03-10 11:55:00|18725.8|18702.8|18733.3|18710.3|18780.8|18757.8|18698.3|18675.3|436
1583841600000|2020-03-10 12:00:00|18735.8|18712.8|18748.3|18725.3|18748.3|18725.3|18710.8|18687.8|274
1583841900000|2020-03-10 12:05:00|18745.8|18722.8|18628.3|18605.3|18770.8|18747.8|18618.3|18595.3|866
1583842200000|2020-03-10 12:10:00|18630.8|18607.8|18660.8|18637.8|18690.8|18667.8|18585.8|18562.8|1082
1583842500000|2020-03-10 12:15:00|18665.8|18642.8|18595.8|18572.8|18668.3|18645.3|18580.8|18557.8|618
1583842800000|2020-03-10 12:20:00|18588.3|18565.3|18610.8|18587.8|18640.8|18617.8|18575.8|18552.8|572
1583843100000|2020-03-10 12:25:00|18608.3|18585.3|18528.3|18505.3|18623.3|18600.3|18525.8|18502.8|474
1583843400000|2020-03-10 12:30:00|18525.8|18502.8|18565.8|18542.8|18593.3|18570.3|18520.8|18497.8|546
1583843700000|2020-03-10 12:35:00|18568.3|18545.3|18560.8|18537.8|18575.8|18552.8|18505.8|18482.8|505
1583844000000|2020-03-10 12:40:00|18565|18542|18515|18492|18582.5|18559.5|18495|18472|620
1583844300000|2020-03-10 12:45:00|18510|18487|18567.5|18544.5|18570|18547|18480|18457|913
1583844600000|2020-03-10 12:50:00|18565|18542|18767.5|18744.5|18775|18752|18565|18542|2744
1583844900000|2020-03-10 12:55:00|18770|18747|18622.5|18599.5|18772.5|18749.5|18617.5|18594.5|916
1583845200000|2020-03-10 13:00:00|18617.5|18594.5|18615|18592|18710|18687|18612.5|18589.5|937
1583845500000|2020-03-10 13:05:00|18610|18587|18580|18557|18640|18617|18580|18557|683
1583845800000|2020-03-10 13:10:00|18575|18552|18605|18582|18612.5|18589.5|18575|18552|607
1583846100000|2020-03-10 13:15:00|18602.5|18579.5|18567.5|18544.5|18602.5|18579.5|18540|18517|516
1583846400000|2020-03-10 13:20:00|18570|18547|18625|18602|18667.5|18644.5|18567.5|18544.5|770
1583846700000|2020-03-10 13:25:00|18622.5|18599.5|18615|18592|18645|18622|18600|18577|468
1583847000000|2020-03-10 13:30:00|18612.5|18589.5|18595|18572|18640|18617|18537.5|18514.5|1350
1583847300000|2020-03-10 13:35:00|18592.5|18569.5|18560|18537|18605|18582|18480|18457|1204
1583847600000|2020-03-10 13:40:00|18557.5|18534.5|18507.5|18484.5|18560|18537|18465|18442|801
1583847900000|2020-03-10 13:45:00|18510|18487|18505|18482|18560|18537|18485|18462|1006
1583848200000|2020-03-10 13:50:00|18497.5|18474.5|18520|18497|18547.5|18524.5|18450|18427|1253
1583848500000|2020-03-10 13:55:00|18527.5|18504.5|18462.5|18439.5|18567.5|18544.5|18442.5|18419.5|756
1583848800000|2020-03-10 14:00:00|18455|18432|18507.5|18484.5|18527.5|18504.5|18425|18402|967
1583849100000|2020-03-10 14:05:00|18505|18482|18547.5|18524.5|18565|18542|18447.5|18424.5|607
1583849400000|2020-03-10 14:10:00|18545|18522|18540|18517|18582.5|18559.5|18507.5|18484.5|718
1583849700000|2020-03-10 14:15:00|18537.5|18514.5|18522.5|18499.5|18570|18547|18480|18457|540
1583850000000|2020-03-10 14:20:00|18525|18502|18485|18462|18620|18597|18482.5|18459.5|1082
1583850300000|2020-03-10 14:25:00|18487.5|18464.5|18460|18437|18490|18467|18442.5|18419.5|415
1583850600000|2020-03-10 14:30:00|18455|18432|18440|18417|18460|18437|18397.5|18374.5|705
1583850900000|2020-03-10 14:35:00|18437.5|18414.5|18402.5|18379.5|18470|18447|18392.5|18369.5|561
1583851200000|2020-03-10 14:40:00|18400|18377|18357.5|18334.5|18410|18387|18345|18322|778
1583851500000|2020-03-10 14:45:00|18355|18332|18257.5|18234.5|18367.5|18344.5|18250|18227|892
1583851800000|2020-03-10 14:50:00|18255|18232|18107.5|18084.5|18267.5|18244.5|18100|18077|1407
1583852100000|2020-03-10 14:55:00|18110|18087|18112.5|18089.5|18205|18182|18097.5|18074.5|1114
1583852400000|2020-03-10 15:00:00|18110|18087|18052.5|18029.5|18120|18097|18037.5|18014.5|1283
1583852700000|2020-03-10 15:05:00|18050|18027|18145|18122|18155|18132|18025|18002|1412
1583853000000|2020-03-10 15:10:00|18142.5|18119.5|18056.5|18033.5|18145|18122|18015|17992|1599
1583853300000|2020-03-10 15:15:00|18059|18036|18021.5|17998.5|18079|18056|18001.5|17978.5|1085
1583853600000|2020-03-10 15:20:00|18019|17996|17929|17906|18029|18006|17929|17906|1214
1583853900000|2020-03-10 15:25:00|17931.5|17908.5|17861.5|17838.5|17939|17916|17851.5|17828.5|1611
1583854200000|2020-03-10 15:30:00|17864|17841|17849|17826|17891.5|17868.5|17834|17811|722
1583854500000|2020-03-10 15:35:00|17839|17816|17831.5|17808.5|17869|17846|17779|17756|1052
1583854800000|2020-03-10 15:40:00|17836.5|17813.5|17959|17936|17964|17941|17756.5|17733.5|1207
1583855100000|2020-03-10 15:45:00|17954|17931|17954|17931|18041.5|18018.5|17929|17906|1183
1583855400000|2020-03-10 15:50:00|17951.5|17928.5|17886.5|17863.5|17966.5|17943.5|17871.5|17848.5|1006
1583855700000|2020-03-10 15:55:00|17884|17861|17921.5|17898.5|17971.5|17948.5|17841.5|17818.5|697
1583856000000|2020-03-10 16:00:00|17926.5|17903.5|17956.5|17933.5|18026.5|18003.5|17924|17901|1156
1583856300000|2020-03-10 16:05:00|17961.5|17938.5|17951.5|17928.5|17996.5|17973.5|17926.5|17903.5|1392
1583856600000|2020-03-10 16:10:00|17946.5|17923.5|18111.5|18088.5|18111.5|18088.5|17934|17911|1227
1583856900000|2020-03-10 16:15:00|18114|18091|18079|18056|18139|18116|18039|18016|1179
1583857200000|2020-03-10 16:20:00|18081.5|18058.5|18049|18026|18089|18066|17994|17971|1289
1583857500000|2020-03-10 16:25:00|18054|18031|17941.5|17918.5|18089|18066|17941.5|17918.5|1984
1583857800000|2020-03-10 16:30:00|17946.5|17923.5|17916.5|17893.5|17989|17966|17876.5|17853.5|3544
1583858100000|2020-03-10 16:35:00|17931.5|17908.5|18031.5|18008.5|18051.5|18028.5|17874|17851|1389
1583858400000|2020-03-10 16:40:00|18029|18006|17976.5|17953.5|18061.5|18038.5|17949|17926|1249
1583858700000|2020-03-10 16:45:00|17986.5|17963.5|18021.5|17998.5|18056.5|18033.5|17986.5|17963.5|459
1583859000000|2020-03-10 16:50:00|18026.5|17993.5|18106.5|18078.5|18141.5|18113.5|18001.5|17968.5|475
1583859300000|2020-03-10 16:55:00|18111.5|18083.5|18081.5|18048.5|18141.5|18108.5|18081.5|18048.5|243
1583859600000|2020-03-10 17:00:00|18086.5|18053.5|18016.5|17983.5|18086.5|18058.5|17991.5|17963.5|240
1583859900000|2020-03-10 17:05:00|18021.5|17988.5|18136.5|18103.5|18136.5|18103.5|17976.5|17948.5|338
1583860200000|2020-03-10 17:10:00|18131.5|18108.5|18126.5|18098.5|18141.5|18113.5|18076.5|18043.5|417
1583860500000|2020-03-10 17:15:00|18131.5|18103.5|18156.5|18123.5|18181.5|18148.5|18096.5|18063.5|115
1583860800000|2020-03-10 17:20:00|18161.5|18128.5|18141.5|18108.5|18226.5|18193.5|18136.5|18103.5|184
1583861100000|2020-03-10 17:25:00|18146.5|18113.5|18091.5|18058.5|18146.5|18113.5|18081.5|18048.5|188
1583861400000|2020-03-10 17:30:00|18095.5|18059.5|18126.5|18093.5|18136.5|18108.5|18066.5|18033.5|98
1583861700000|2020-03-10 17:35:00|18131.5|18098.5|18046.5|18013.5|18131.5|18103.5|18021.5|17993.5|283
1583862000000|2020-03-10 17:40:00|18051.5|18023.5|18041.5|18008.5|18071.5|18043.5|18031.5|18003.5|93
1583862300000|2020-03-10 17:45:00|18036.5|18003.5|18001.5|17968.5|18046.5|18013.5|17981.5|17953.5|63
1583862600000|2020-03-10 17:50:00|18006.5|17973.5|17961.5|17928.5|18036.5|18008.5|17956.5|17923.5|59
1583862900000|2020-03-10 17:55:00|17966.5|17933.5|17985.5|17949.5|17996.5|17968.5|17946.5|17913.5|30
1583863200000|2020-03-10 18:00:00|17983|17947|17970.5|17934.5|17985.5|17949.5|17946.5|17913.5|17
1583863500000|2020-03-10 18:05:00|17965.5|17929.5|18035.5|17999.5|18035.5|17999.5|17941.5|17913.5|42
1583863800000|2020-03-10 18:10:00|18036.5|18003.5|18111.5|18078.5|18111.5|18078.5|18023|17987|71
1583864100000|2020-03-10 18:15:00|18116.5|18083.5|18121.5|18088.5|18136.5|18103.5|18101.5|18068.5|25
1583864400000|2020-03-10 18:20:00|18116.5|18093.5|18071.5|18043.5|18156.5|18123.5|18071.5|18043.5|53
1583864700000|2020-03-10 18:25:00|18070.5|18034.5|18156.5|18123.5|18166.5|18138.5|18051.5|18018.5|68
1583865000000|2020-03-10 18:30:00|18161.5|18128.5|18181.5|18148.5|18186.5|18158.5|18126.5|18093.5|19
1583865300000|2020-03-10 18:35:00|18186.5|18153.5|18196.5|18163.5|18231.5|18198.5|18186.5|18153.5|42
1583865600000|2020-03-10 18:40:00|18201.5|18168.5|18331.5|18303.5|18336.5|18303.5|18191.5|18158.5|94
1583865900000|2020-03-10 18:45:00|18326.5|18298.5|18388|18352|18390.5|18354.5|18321.5|18288.5|71
1583866200000|2020-03-10 18:50:00|18366.5|18348.5|18426.5|18393.5|18436.5|18403.5|18273|18237|207
1583866500000|2020-03-10 18:55:00|18436.5|18398.5|18351.5|18318.5|18436.5|18408.5|18326.5|18293.5|162
1583866800000|2020-03-10 19:00:00|18356.5|18323.5|18455.5|18419.5|18461.5|18433.5|18336.5|18308.5|105
1583867100000|2020-03-10 19:05:00|18456.5|18423.5|18401.5|18368.5|18481.5|18448.5|18386.5|18353.5|92
1583867400000|2020-03-10 19:10:00|18405.5|18369.5|18441.5|18408.5|18451.5|18418.5|18381.5|18348.5|33
1583867700000|2020-03-10 19:15:00|18450.5|18414.5|18515.5|18479.5|18515.5|18479.5|18443|18407|18
1583868000000|2020-03-10 19:20:00|18518|18482|18525.5|18489.5|18528|18492|18510.5|18474.5|0
1583868300000|2020-03-10 19:25:00|18518|18482|18431.5|18408.5|18518|18482|18431.5|18399.5|35
1583868600000|2020-03-10 19:30:00|18434|18411|18394|18371|18441.5|18418.5|18359|18336|28
1583868900000|2020-03-10 19:35:00|18391.5|18368.5|18454|18431|18454|18431|18389|18366|5
1583869200000|2020-03-10 19:40:00|18451.5|18428.5|18436.5|18413.5|18491.5|18468.5|18429|18406|20
1583869500000|2020-03-10 19:45:00|18434|18411|18521.5|18498.5|18531.5|18508.5|18434|18411|52
1583869800000|2020-03-10 19:50:00|18519|18496|18531.5|18508.5|18536.5|18513.5|18496.5|18473.5|30
1583870100000|2020-03-10 19:55:00|18529|18506|18536.5|18513.5|18556.5|18533.5|18501.5|18478.5|44
1583870400000|2020-03-10 20:00:00|18534|18511|18501.5|18478.5|18549|18526|18496.5|18473.5|5
1583870700000|2020-03-10 20:05:00|18499|18476|18481.5|18458.5|18524|18501|18466.5|18443.5|5
1583871000000|2020-03-10 20:10:00|18479|18456|18486.5|18463.5|18489|18466|18456.5|18433.5|16
1583871300000|2020-03-10 20:15:00|18489|18466|18496.5|18473.5|18501.5|18478.5|18486.5|18463.5|22
1583871600000|2020-03-10 20:20:00|18499|18476|18514|18491|18521.5|18498.5|18499|18476|22
1583871900000|2020-03-10 20:25:00|18521.5|18498.5|18531.5|18508.5|18531.5|18508.5|18519|18496|8
1583872200000|2020-03-10 20:30:00|18529|18506|18541.5|18518.5|18544|18521|18529|18506|11
1583872500000|2020-03-10 20:35:00|18539|18516|18531.5|18508.5|18549|18526|18526.5|18503.5|31
1583872800000|2020-03-10 20:40:00|18534|18511|18539|18516|18541.5|18518.5|18531.5|18508.5|12
1583873100000|2020-03-10 20:45:00|18546.5|18523.5|18554|18531|18554|18531|18546.5|18523.5|3
1583873400000|2020-03-10 20:50:00|18546.5|18523.5|18556.5|18533.5|18556.5|18533.5|18539|18516|13
1583873700000|2020-03-10 20:55:00|18559|18536|18559|18536|18559|18536|18559|18536|0
1583874000000|2020-03-10 21:00:00|18582.8|18534.8|18568.1|18520.1|18582.9|18534.9|18568.1|18520.1|0
1583874300000|2020-03-10 21:05:00|18563.8|18515.8|18568.1|18520.1|18568.1|18520.1|18563.8|18515.8|0
1583874600000|2020-03-10 21:10:00|18566.4|18518.4|18566.4|18518.4|18566.4|18518.4|18566.4|18518.4|0
1583874900000|2020-03-10 21:15:00|18547|18499|18547|18499|18547|18499|18547|18499|0
1583875800000|2020-03-10 21:30:00|18546.4|18498.4|18541.1|18493.1|18546.4|18498.4|18541.1|18493.1|0
1583876400000|2020-03-10 21:40:00|18540.5|18492.5|18540.5|18492.5|18540.5|18492.5|18540.5|18492.5|0
1583877000000|2020-03-10 21:50:00|18539.6|18491.6|18538.7|18490.7|18539.6|18491.6|18538.7|18490.7|0
1583877300000|2020-03-10 21:55:00|18537|18489|18505.7|18457.7|18537|18489|18505.7|18457.7|0
1583877600000|2020-03-10 22:00:00|18494.4|18446.4|18376.8|18328.8|18494.4|18446.4|18366.8|18318.8|0
1583877900000|2020-03-10 22:05:00|18377.6|18329.6|18352|18304|18380.8|18332.8|18325.3|18277.3|0
1583878200000|2020-03-10 22:10:00|18352.8|18304.8|18299.4|18251.4|18356|18308|18299.4|18251.4|0
1583878500000|2020-03-10 22:15:00|18298.6|18250.6|18167.2|18119.2|18308.8|18260.8|18166.4|18118.4|0
1583878800000|2020-03-10 22:20:00|18168|18120|18252.4|18204.4|18252.4|18204.4|18163.1|18115.1|0
1583879100000|2020-03-10 22:25:00|18251.6|18203.6|18348.6|18300.6|18357.8|18309.8|18239.5|18191.5|0
1583879400000|2020-03-10 22:30:00|18347.8|18299.8|18374.4|18326.4|18389.1|18341.1|18341.4|18293.4|0
1583879700000|2020-03-10 22:35:00|18375.2|18327.2|18373.4|18325.4|18376.9|18328.9|18359.9|18311.9|0
1583880000000|2020-03-10 22:40:00|18374.2|18326.2|18365.5|18317.5|18396|18348|18365.5|18317.5|0
1583880300000|2020-03-10 22:45:00|18366.3|18318.3|18261|18213|18373.5|18325.5|18248.9|18200.9|0
1583880600000|2020-03-10 22:50:00|18264.2|18216.2|18206.8|18158.8|18279.5|18231.5|18206.8|18158.8|0
1583880900000|2020-03-10 22:55:00|18209.2|18161.2|18254.2|18206.2|18262.2|18214.2|18194|18146|0
1583881200000|2020-03-10 23:00:00|18258.2|18210.2|18270.3|18222.3|18306.5|18258.5|18241.3|18193.3|0
1583881500000|2020-03-10 23:05:00|18271.1|18223.1|18179.8|18131.8|18271.1|18223.1|18170.9|18122.9|0
1583881800000|2020-03-10 23:10:00|18176.6|18128.6|18148|18100|18176.6|18128.6|18146.4|18098.4|0
1583882100000|2020-03-10 23:15:00|18148.8|18100.8|18153.9|18105.9|18166.8|18118.8|18145.6|18097.6|0
1583882400000|2020-03-10 23:20:00|18153.1|18105.1|18097.1|18049.1|18164.4|18116.4|18096.3|18048.3|0
1583882700000|2020-03-10 23:25:00|18099.5|18051.5|18087.4|18039.4|18106.2|18058.2|18076.1|18028.1|0
1583883000000|2020-03-10 23:30:00|18089|18041|18079.2|18031.2|18112.5|18064.5|18069|18021|0
1583883300000|2020-03-10 23:35:00|18080.8|18032.8|18054.2|18006.2|18088|18040|18054.2|18006.2|0
1583883600000|2020-03-10 23:40:00|18053.3|18005.3|17955.8|17907.8|18060.6|18012.6|17955.8|17907.8|0
1583883900000|2020-03-10 23:45:00|17957.4|17909.4|17955.8|17907.8|17980|17932|17934.9|17886.9|0
1583884200000|2020-03-10 23:50:00|17958.2|17910.2|17983.2|17935.2|17989.6|17941.6|17942.9|17894.9|0
1583884500000|2020-03-10 23:55:00|17984.8|17936.8|18031.5|17983.5|18037.9|17989.9|17980|17932|0
1583884800000|2020-03-11 00:00:00|18032.3|17984.3|18031.5|17983.5|18044.4|17996.4|17985.6|17937.6|0
1583885100000|2020-03-11 00:05:00|18030.7|17982.7|18025|17977|18043.6|17995.6|17995.3|17947.3|0
1583885400000|2020-03-11 00:10:00|18023.4|17975.4|18104.3|18056.3|18110.7|18062.7|18023.4|17975.4|0
1583885700000|2020-03-11 00:15:00|18105.1|18057.1|18080.1|18032.1|18105.1|18057.1|18049.5|18001.5|0
1583886000000|2020-03-11 00:20:00|18081.7|18033.7|18086.1|18038.1|18108.7|18060.7|18067.7|18019.7|0
1583886300000|2020-03-11 00:25:00|18085.3|18037.3|18069.2|18021.2|18095.8|18047.8|18068.4|18020.4|0
1583886600000|2020-03-11 00:30:00|18068.4|18020.4|17991.2|17943.2|18074.9|18026.9|17982.3|17934.3|0
1583886900000|2020-03-11 00:35:00|17989.5|17941.5|17996.3|17948.3|18023.4|17975.4|17973.7|17925.7|0
1583887200000|2020-03-11 00:40:00|17997.1|17949.1|17929.1|17881.1|18026.1|17978.1|17913.8|17865.8|0
1583887500000|2020-03-11 00:45:00|17931.5|17883.5|17921.8|17873.8|17964.5|17916.5|17908.2|17860.2|0
1583887800000|2020-03-11 00:50:00|17920.2|17872.2|17913.8|17865.8|17928.3|17880.3|17896.1|17848.1|0
1583888100000|2020-03-11 00:55:00|17914.6|17866.6|17969.3|17921.3|17969.3|17921.3|17912.2|17864.2|0
1583888400000|2020-03-11 01:00:00|17970.9|17922.9|18007.2|17959.2|18047.4|17999.4|17964.5|17916.5|0
1583888700000|2020-03-11 01:05:00|18005.5|17957.5|18032.1|17984.1|18045.8|17997.8|18000.7|17952.7|0
1583889000000|2020-03-11 01:10:00|18030.5|17982.5|17987|17939|18039.4|17991.4|17976.6|17928.6|0
1583889300000|2020-03-11 01:15:00|17986.2|17938.2|17965.3|17917.3|17991.1|17943.1|17947.6|17899.6|0
1583889600000|2020-03-11 01:20:00|17963.7|17915.7|17965.3|17917.3|17975|17927|17937.9|17889.9|0
1583889900000|2020-03-11 01:25:00|17966.1|17918.1|17878.4|17830.4|17966.9|17918.9|17878.4|17830.4|0
1583890200000|2020-03-11 01:30:00|17877.6|17829.6|17937.9|17889.9|17939.5|17891.5|17876.8|17828.8|0
1583890500000|2020-03-11 01:35:00|17932.3|17884.3|17833.3|17785.3|17947.6|17899.6|17830.1|17782.1|0
1583890800000|2020-03-11 01:40:00|17834.1|17786.1|17814.9|17766.9|17883.2|17835.2|17806|17758|0
1583891100000|2020-03-11 01:45:00|17815.7|17767.7|17866.4|17818.4|17876.2|17828.2|17814|17766|0
1583891400000|2020-03-11 01:50:00|17868|17820|17889.6|17841.6|17908.8|17860.8|17853.5|17805.5|0
1583891700000|2020-03-11 01:55:00|17890.4|17842.4|17905.8|17857.8|17908.9|17860.9|17875.9|17827.9|0
1583892000000|2020-03-11 02:00:00|17906.6|17858.6|17880.4|17832.4|17907.4|17859.4|17839.8|17791.8|0
1583892300000|2020-03-11 02:05:00|17878.8|17830.8|17785.3|17737.3|17880.4|17832.4|17780.5|17732.5|0
1583892600000|2020-03-11 02:10:00|17784.5|17736.5|17821.2|17773.2|17835.7|17787.7|17774|17726|0
1583892900000|2020-03-11 02:15:00|17820.4|17772.4|17799.5|17751.5|17823.6|17775.6|17767.3|17719.3|0
1583893200000|2020-03-11 02:20:00|17800.3|17752.3|17862.1|17814.1|17863.7|17815.7|17800.3|17752.3|0
1583893500000|2020-03-11 02:25:00|17862.9|17814.9|17902.5|17854.5|17926.7|17878.7|17848.6|17800.6|0
1583893800000|2020-03-11 02:30:00|17901.7|17853.7|17874.4|17826.4|17913.8|17865.8|17855.1|17807.1|0
1583894100000|2020-03-11 02:35:00|17875.2|17827.2|17880|17832|17901.7|17853.7|17863.1|17815.1|0
1583894400000|2020-03-11 02:40:00|17881.6|17833.6|17848.6|17800.6|17890.5|17842.5|17838.9|17790.9|0
1583894700000|2020-03-11 02:45:00|17847.8|17799.8|17845.4|17797.4|17859.8|17811.8|17827.6|17779.6|0
1583895000000|2020-03-11 02:50:00|17842.1|17794.1|17845.5|17797.5|17845.5|17797.5|17809.3|17761.3|0
1583895300000|2020-03-11 02:55:00|17844.7|17796.7|17822.2|17774.2|17869.5|17821.5|17821.4|17773.4|0
1583895600000|2020-03-11 03:00:00|17823|17775|17810.1|17762.1|17823.8|17775.8|17774.7|17726.7|0
1583895900000|2020-03-11 03:05:00|17807.7|17759.7|17854.2|17806.2|17871.9|17823.9|17805.3|17757.3|0
1583896200000|2020-03-11 03:10:00|17853.3|17805.3|17865.4|17817.4|17871.9|17823.9|17839.7|17791.7|0
1583896500000|2020-03-11 03:15:00|17864.6|17816.6|17883.9|17835.9|17891.2|17843.2|17864.6|17816.6|0
1583896800000|2020-03-11 03:20:00|17884.7|17836.7|17896|17848|17906.5|17858.5|17859|17811|0
1583897100000|2020-03-11 03:25:00|17896.8|17848.8|17892.8|17844.8|17910.5|17862.5|17873.5|17825.5|0
1583897400000|2020-03-11 03:30:00|17891.2|17843.2|17873.3|17825.3|17892.8|17844.8|17855|17807|0
1583897700000|2020-03-11 03:35:00|17874.1|17826.1|17859.6|17811.6|17875.7|17827.7|17849.9|17801.9|0
1583898000000|2020-03-11 03:40:00|17858.8|17810.8|17854.3|17806.3|17863.6|17815.6|17817.6|17769.6|0
1583898300000|2020-03-11 03:45:00|17853.4|17805.4|17863.1|17815.1|17880|17832|17843|17795|0
1583898600000|2020-03-11 03:50:00|17863.9|17815.9|17873.3|17825.3|17884.8|17836.8|17855.1|17807.1|0
1583898900000|2020-03-11 03:55:00|17874.1|17826.1|17916|17868|17928.6|17880.6|17870.9|17822.9|0
1583899200000|2020-03-11 04:00:00|17917.6|17869.6|17913.6|17865.6|17918.4|17870.4|17886.2|17838.2|0
1583899500000|2020-03-11 04:05:00|17912.8|17864.8|17902.2|17854.2|17918.4|17870.4|17884.7|17836.7|0
1583899800000|2020-03-11 04:10:00|17901.4|17853.4|17903.8|17855.8|17918.3|17870.3|17894.1|17846.1|0
1583900100000|2020-03-11 04:15:00|17904.6|17856.6|17885.3|17837.3|17905.4|17857.4|17880.5|17832.5|0
1583900400000|2020-03-11 04:20:00|17883.7|17835.7|17893.3|17845.3|17910.2|17862.2|17876.4|17828.4|0
1583900700000|2020-03-11 04:25:00|17894.1|17846.1|17874.7|17826.7|17911.1|17863.1|17869.8|17821.8|0
1583901000000|2020-03-11 04:30:00|17873.9|17825.9|17870.6|17822.6|17886.7|17838.7|17865|17817|0
1583901300000|2020-03-11 04:35:00|17871.4|17823.4|17875.9|17827.9|17900.8|17852.8|17869.8|17821.8|0
1583901600000|2020-03-11 04:40:00|17875|17827|17880.7|17832.7|17887.9|17839.9|17858.9|17810.9|0
1583901900000|2020-03-11 04:45:00|17879.9|17831.9|17859|17811|17902.5|17854.5|17857.4|17809.4|0
1583902200000|2020-03-11 04:50:00|17862.2|17814.2|17852.9|17804.9|17876.7|17828.7|17851.3|17803.3|0
1583902500000|2020-03-11 04:55:00|17853.8|17805.8|17861|17813|17869.9|17821.9|17852.9|17804.9|0
1583902800000|2020-03-11 05:00:00|17862.6|17814.6|17783.6|17735.6|17862.6|17814.6|17761.8|17713.8|0
1583903100000|2020-03-11 05:05:00|17782.8|17734.8|17732|17684|17797|17749|17729.6|17681.6|0
1583903400000|2020-03-11 05:10:00|17734.4|17686.4|17747.4|17699.4|17749.8|17701.8|17714.3|17666.3|0
1583903700000|2020-03-11 05:15:00|17746.6|17698.6|17747.9|17699.9|17771.4|17723.4|17736|17688|0
1583904000000|2020-03-11 05:20:00|17747.1|17699.1|17747.4|17699.4|17759.2|17711.2|17732.1|17684.1|0
1583904300000|2020-03-11 05:25:00|17746.6|17698.6|17763.6|17715.6|17780.4|17732.4|17745|17697|0
1583904600000|2020-03-11 05:30:00|17762.8|17714.8|17766.4|17718.4|17799.9|17751.9|17745.1|17697.1|0
1583904900000|2020-03-11 05:35:00|17767.2|17719.2|17762.7|17714.7|17768|17720|17743.4|17695.4|0
1583905200000|2020-03-11 05:40:00|17769.9|17721.9|17778.8|17730.8|17788.6|17740.6|17742.6|17694.6|0
1583905500000|2020-03-11 05:45:00|17774.9|17726.9|17773.9|17725.9|17786|17738|17763.4|17715.4|0
1583905800000|2020-03-11 05:50:00|17773.1|17725.1|17763.8|17715.8|17777.5|17729.5|17758.2|17710.2|0
1583906100000|2020-03-11 05:55:00|17763|17715|17767.8|17719.8|17780.7|17732.7|17739.7|17691.7|0
1583906400000|2020-03-11 06:00:00|17773.5|17725.5|17856.1|17808.1|17962.4|17914.4|17773.5|17725.5|0
1583906700000|2020-03-11 06:05:00|17855.3|17807.3|17820.1|17772.1|17880.5|17832.5|17815.3|17767.3|0
1583907000000|2020-03-11 06:10:00|17823.3|17775.3|17835.8|17787.8|17858|17810|17822.1|17774.1|0
1583907300000|2020-03-11 06:15:00|17835|17787|17852.1|17804.1|17875.4|17827.4|17834.2|17786.2|0
1583907600000|2020-03-11 06:20:00|17853.7|17805.7|17872.9|17824.9|17889|17841|17849.7|17801.7|0
1583907900000|2020-03-11 06:25:00|17873.7|17825.7|17904.4|17856.4|17910.9|17862.9|17865.7|17817.7|0
1583908200000|2020-03-11 06:30:00|17906.8|17858.8|17877.7|17829.7|17924.4|17876.4|17876.1|17828.1|0
1583908500000|2020-03-11 06:35:00|17876.9|17828.9|17863.4|17815.4|17893|17845|17850.3|17802.3|0
1583908800000|2020-03-11 06:40:00|17864.2|17816.2|17765.7|17717.7|17874.7|17826.7|17765.7|17717.7|0
1583909100000|2020-03-11 06:45:00|17762.5|17714.5|17743.3|17695.3|17788.7|17740.7|17732|17684|0
1583909400000|2020-03-11 06:50:00|17744.1|17696.1|17713.2|17665.2|17765|17717|17701.1|17653.1|0
1583909700000|2020-03-11 06:55:00|17716.7|17668.7|17802.7|17754.7|17813.5|17765.5|17712.3|17664.3|0
1583910000000|2020-03-11 07:00:00|17800.3|17752.3|17909|17886|17951.5|17928.5|17800.3|17752.3|151
1583910300000|2020-03-11 07:05:00|17906.5|17883.5|17991.5|17968.5|18001.5|17978.5|17906.5|17883.5|111
1583910600000|2020-03-11 07:10:00|17994|17971|18079|18056|18079|18056|17991.5|17968.5|249
1583910900000|2020-03-11 07:15:00|18071.5|18048.5|18071.5|18048.5|18114|18091|18066.5|18043.5|80
1583911200000|2020-03-11 07:20:00|18069|18046|18089|18066|18099|18076|18064|18041|100
1583911500000|2020-03-11 07:25:00|18086.5|18063.5|18069|18046|18119|18096|18061.5|18038.5|115
1583911800000|2020-03-11 07:30:00|18071.5|18048.5|18151.5|18128.5|18161.5|18138.5|18071.5|18048.5|69
1583912100000|2020-03-11 07:35:00|18149|18126|18126.5|18103.5|18166.5|18143.5|18109|18086|52
1583912400000|2020-03-11 07:40:00|18129|18106|18131.5|18108.5|18156.5|18133.5|18119|18096|27
1583912700000|2020-03-11 07:45:00|18129|18106|18146.5|18123.5|18169|18146|18124|18101|45
1583913000000|2020-03-11 07:50:00|18144|18121|18086.5|18063.5|18144|18121|18071.5|18048.5|44
1583913300000|2020-03-11 07:55:00|18084|18061|18181.5|18158.5|18186.5|18163.5|18079|18056|109
1583913600000|2020-03-11 08:00:00|18264|18241|18226.5|18203.5|18281.5|18258.5|18189|18166|954
1583913900000|2020-03-11 08:05:00|18224|18201|18269|18246|18294|18271|18196.5|18173.5|1468
1583914200000|2020-03-11 08:10:00|18271.5|18248.5|18289|18266|18356.5|18333.5|18246.5|18223.5|1350
1583914500000|2020-03-11 08:15:00|18294|18271|18344|18321|18344|18321|18274|18251|1212
1583914800000|2020-03-11 08:20:00|18339|18316|18234|18211|18359|18336|18229|18206|1106
1583915100000|2020-03-11 08:25:00|18229|18206|18169|18146|18231.5|18208.5|18114|18091|1535
1583915400000|2020-03-11 08:30:00|18171.5|18148.5|18294|18271|18334|18311|18114|18091|2457
1583915700000|2020-03-11 08:35:00|18289|18266|18339|18316|18356.5|18333.5|18229|18206|1706
1583916000000|2020-03-11 08:40:00|18336.5|18313.5|18401.5|18378.5|18401.5|18378.5|18306.5|18283.5|1061
1583916300000|2020-03-11 08:45:00|18399|18376|18411.5|18388.5|18444|18421|18386.5|18363.5|1294
1583916600000|2020-03-11 08:50:00|18414|18391|18311.5|18288.5|18414|18391|18301.5|18278.5|848
1583916900000|2020-03-11 08:55:00|18306.5|18283.5|18294|18271|18381.5|18358.5|18269|18246|990
1583917200000|2020-03-11 09:00:00|18299|18276|18261.5|18238.5|18329|18306|18254|18231|582
1583917500000|2020-03-11 09:05:00|18264|18241|18226.5|18203.5|18269|18246|18204|18181|616
1583917800000|2020-03-11 09:10:00|18224|18201|18256.5|18233.5|18274|18251|18174|18151|744
1583918100000|2020-03-11 09:15:00|18259|18236|18201.5|18178.5|18259|18236|18159|18136|567
1583918400000|2020-03-11 09:20:00|18204|18181|18171.5|18148.5|18236.5|18213.5|18146.5|18123.5|586
1583918700000|2020-03-11 09:25:00|18174|18151|18239|18216|18249|18226|18151.5|18128.5|312
1583919000000|2020-03-11 09:30:00|18236.5|18213.5|18151.5|18128.5|18251.5|18228.5|18146.5|18123.5|458
1583919300000|2020-03-11 09:35:00|18154|18131|18084|18061|18154|18131|18069|18046|653
1583919600000|2020-03-11 09:40:00|18086.5|18063.5|18084|18061|18109|18086|18059|18036|550
1583919900000|2020-03-11 09:45:00|18076.5|18053.5|18044|18021|18124|18101|18044|18021|421
1583920200000|2020-03-11 09:50:00|18046.5|18023.5|18054|18031|18056.5|18033.5|17974|17951|610
1583920500000|2020-03-11 09:55:00|18056.5|18033.5|18074|18051|18079|18056|18014|17991|383
1583920800000|2020-03-11 10:00:00|18079|18056|18064|18041|18084|18061|18029|18006|441
1583921100000|2020-03-11 10:05:00|18056.5|18033.5|18014|17991|18064|18041|18014|17991|406
1583921400000|2020-03-11 10:10:00|18019|17996|18054|18031|18079|18056|18014|17991|307
1583921700000|2020-03-11 10:15:00|18051.5|18028.5|18089|18066|18096.5|18073.5|18049|18026|332
1583922000000|2020-03-11 10:20:00|18086.5|18063.5|18014|17991|18096.5|18073.5|18014|17991|468
1583922300000|2020-03-11 10:25:00|18016.5|17993.5|17969|17946|18034|18011|17939|17916|722
1583922600000|2020-03-11 10:30:00|17971.5|17948.5|18041.5|18018.5|18089|18066|17944|17921|880
1583922900000|2020-03-11 10:35:00|18044|18021|17939|17916|18044|18021|17929|17906|866
1583923200000|2020-03-11 10:40:00|17936.5|17913.5|17999|17976|17999|17976|17936.5|17913.5|525
1583923500000|2020-03-11 10:45:00|18001.5|17978.5|18031.5|18008.5|18066.5|18043.5|17996.5|17973.5|587
1583923800000|2020-03-11 10:50:00|18034|18011|18016.5|17993.5|18051.5|18028.5|18009|17986|315
1583924100000|2020-03-11 10:55:00|18019|17996|18001.5|17978.5|18024|18001|17974|17951|475
1583924400000|2020-03-11 11:00:00|17999|17976|18069|18046|18079|18056|17984|17961|594
1583924700000|2020-03-11 11:05:00|18074|18051|17979|17956|18074|18051|17959|17936|442
1583925000000|2020-03-11 11:10:00|17974|17951|17989|17966|18009|17986|17961.5|17938.5|318
1583925300000|2020-03-11 11:15:00|17994|17971|17971.5|17948.5|17994|17971|17959|17936|281
1583925600000|2020-03-11 11:20:00|17969|17946|17934|17911|17974|17951|17931.5|17908.5|261
1583925900000|2020-03-11 11:25:00|17936.5|17913.5|17899|17876|17936.5|17913.5|17871.5|17848.5|626
1583926200000|2020-03-11 11:30:00|17896.5|17873.5|17891.5|17868.5|17904|17881|17859|17836|435
1583926500000|2020-03-11 11:35:00|17894|17871|17889|17866|17894|17871|17839|17816|481
1583926800000|2020-03-11 11:40:00|17886.5|17863.5|17819|17796|17891.5|17868.5|17806.5|17783.5|610
1583927100000|2020-03-11 11:45:00|17814|17791|17844|17821|17851.5|17828.5|17794|17771|617
1583927400000|2020-03-11 11:50:00|17846.5|17823.5|17871.5|17848.5|17884|17861|17834|17811|403
1583927700000|2020-03-11 11:55:00|17874|17851|17929|17906|17944|17921|17871.5|17848.5|619
1583928000000|2020-03-11 12:00:00|17919|17896|17956.5|17933.5|17956.5|17933.5|17874|17851|471
1583928300000|2020-03-11 12:05:00|17954|17931|17919|17896|17959|17936|17899|17876|254
1583928600000|2020-03-11 12:10:00|17914|17891|17879|17856|17919|17896|17879|17856|244
1583928900000|2020-03-11 12:15:00|17876.5|17853.5|17879|17856|17916.5|17893.5|17854|17831|460
1583929200000|2020-03-11 12:20:00|17876.5|17853.5|17879|17856|17966.5|17943.5|17844|17821|1265
1583929500000|2020-03-11 12:25:00|17884|17861|17829|17806|17884|17861|17824|17801|365
1583929800000|2020-03-11 12:30:00|17819|17796|17809|17786|17846.5|17823.5|17786.5|17763.5|433
1583930100000|2020-03-11 12:35:00|17804|17781|17786.5|17763.5|17804|17781|17761.5|17738.5|696
1583930400000|2020-03-11 12:40:00|17785.1|17762.1|17755.1|17732.1|17792.6|17769.6|17750.1|17727.1|472
1583930700000|2020-03-11 12:45:00|17757.6|17734.6|17747.6|17724.6|17777.6|17754.6|17737.6|17714.6|420
1583931000000|2020-03-11 12:50:00|17745.1|17722.1|17715.1|17692.1|17747.6|17724.6|17690.1|17667.1|801
1583931300000|2020-03-11 12:55:00|17717.6|17694.6|17692.6|17669.6|17742.6|17719.6|17690.1|17667.1|615
1583931600000|2020-03-11 13:00:00|17687.6|17664.6|17762.6|17739.6|17765.1|17742.1|17685.1|17662.1|618
1583931900000|2020-03-11 13:05:00|17750.1|17727.1|17772.6|17749.6|17777.6|17754.6|17717.6|17694.6|1014
1583932200000|2020-03-11 13:10:00|17770.1|17747.1|17742.6|17719.6|17777.6|17754.6|17727.6|17704.6|492
1583932500000|2020-03-11 13:15:00|17745.1|17722.1|17732.6|17709.6|17747.6|17724.6|17717.6|17694.6|2269
1583932800000|2020-03-11 13:20:00|17735.1|17712.1|17787.6|17764.6|17792.6|17769.6|17735.1|17712.1|434
1583933100000|2020-03-11 13:25:00|17790.1|17767.1|17875.1|17852.1|17877.6|17854.6|17787.6|17764.6|701
1583933400000|2020-03-11 13:30:00|17872.6|17849.6|17902.6|17879.6|17937.6|17914.6|17797.6|17774.6|1582
1583933700000|2020-03-11 13:35:00|17905.1|17882.1|17787.6|17764.6|17932.6|17909.6|17780.1|17757.1|1277
1583934000000|2020-03-11 13:40:00|17790.1|17767.1|17822.6|17799.6|17895.1|17872.1|17777.6|17754.6|1010
1583934300000|2020-03-11 13:45:00|17817.6|17794.6|17767.6|17744.6|17847.6|17824.6|17757.6|17734.6|846
1583934600000|2020-03-11 13:50:00|17765.1|17742.1|17822.6|17799.6|17852.6|17829.6|17747.6|17724.6|738
1583934900000|2020-03-11 13:55:00|17820.1|17797.1|17837.6|17814.6|17862.6|17839.6|17775.1|17752.1|683
1583935200000|2020-03-11 14:00:00|17835.1|17812.1|17807.6|17784.6|17865.1|17842.1|17777.6|17754.6|734
1583935500000|2020-03-11 14:05:00|17810.1|17787.1|17835.1|17812.1|17867.6|17844.6|17777.6|17754.6|703
1583935800000|2020-03-11 14:10:00|17837.6|17814.6|17830.1|17807.1|17850.1|17827.1|17785.1|17762.1|536
1583936100000|2020-03-11 14:15:00|17827.6|17804.6|17852.6|17829.6|17857.6|17834.6|17792.6|17769.6|702
1583936400000|2020-03-11 14:20:00|17857.6|17834.6|17817.6|17794.6|17857.6|17834.6|17797.6|17774.6|508
1583936700000|2020-03-11 14:25:00|17815.1|17792.1|17827.6|17804.6|17875.1|17852.1|17805.1|17782.1|459
1583937000000|2020-03-11 14:30:00|17822.6|17799.6|17897.6|17874.6|17902.6|17879.6|17802.6|17779.6|1106
1583937300000|2020-03-11 14:35:00|17902.6|17879.6|17882.6|17859.6|17902.6|17879.6|17825.1|17802.1|952
1583937600000|2020-03-11 14:40:00|17875.1|17852.1|17792.6|17769.6|17887.6|17864.6|17792.6|17769.6|1699
1583937900000|2020-03-11 14:45:00|17797.6|17774.6|17772.6|17749.6|17855.1|17832.1|17772.6|17749.6|1331
1583938200000|2020-03-11 14:50:00|17775.1|17752.1|17767.6|17744.6|17815.1|17792.1|17757.6|17734.6|532
1583938500000|2020-03-11 14:55:00|17765.1|17742.1|17815.1|17792.1|17835.1|17812.1|17740.1|17717.1|788
1583938800000|2020-03-11 15:00:00|17817.6|17794.6|17785.1|17762.1|17865.1|17842.1|17785.1|17762.1|996
1583939100000|2020-03-11 15:05:00|17787.6|17764.6|17802.6|17779.6|17810.1|17787.1|17747.6|17724.6|767
1583939400000|2020-03-11 15:10:00|17800.1|17777.1|17852.6|17829.6|17867.6|17844.6|17762.6|17739.6|906
1583939700000|2020-03-11 15:15:00|17850.1|17827.1|17805.1|17782.1|17852.6|17829.6|17797.6|17774.6|614
1583940000000|2020-03-11 15:20:00|17802.6|17779.6|17777.6|17754.6|17817.6|17794.6|17772.6|17749.6|583
1583940300000|2020-03-11 15:25:00|17790.1|17767.1|17747.6|17724.6|17792.6|17769.6|17742.6|17719.6|613
1583940600000|2020-03-11 15:30:00|17755.1|17732.1|17777.6|17754.6|17795.1|17772.1|17732.6|17709.6|835
1583940900000|2020-03-11 15:35:00|17770.1|17747.1|17865.1|17842.1|17870.1|17847.1|17757.6|17734.6|546
1583941200000|2020-03-11 15:40:00|17862.6|17839.6|17852.6|17829.6|17907.6|17884.6|17842.6|17819.6|913
1583941500000|2020-03-11 15:45:00|17847.6|17824.6|17902.6|17879.6|17910.1|17887.1|17837.6|17814.6|838
1583941800000|2020-03-11 15:50:00|17905.1|17882.1|17902.6|17879.6|17927.6|17904.6|17882.6|17859.6|633
1583942100000|2020-03-11 15:55:00|17897.6|17874.6|17892.6|17869.6|17900.1|17877.1|17857.6|17834.6|610
1583942400000|2020-03-11 16:00:00|17890.1|17867.1|17913|17890|17920.5|17897.5|17848|17825|579
1583942700000|2020-03-11 16:05:00|17915.5|17892.5|17975.5|17952.5|17978|17955|17898|17875|1018
1583943000000|2020-03-11 16:10:00|17973|17950|17988|17965|17998|17975|17955.5|17932.5|732
1583943300000|2020-03-11 16:15:00|17983|17960|18013|17990|18048|18025|17978|17955|870
1583943600000|2020-03-11 16:20:00|18015.5|17992.5|17963|17940|18043|18020|17958|17935|1021
1583943900000|2020-03-11 16:25:00|17960.5|17937.5|17868|17845|17963|17940|17868|17845|2018
1583944200000|2020-03-11 16:30:00|17873|17850|17953|17930|17953|17930|17868|17845|1769
1583944500000|2020-03-11 16:35:00|17935.5|17912.5|17893|17870|17953|17930|17890.5|17867.5|1118
1583944800000|2020-03-11 16:40:00|17890.5|17867.5|17848|17825|17908|17885|17835.5|17812.5|472
1583945100000|2020-03-11 16:45:00|17850.5|17827.5|17858|17835|17875.5|17852.5|17840.5|17817.5|202
1583945400000|2020-03-11 16:50:00|17860.5|17827.5|17905.5|17877.5|17930.5|17902.5|17845.5|17812.5|279
1583945700000|2020-03-11 16:55:00|17900.5|17872.5|17925.5|17897.5|17930.5|17902.5|17875.5|17842.5|300
1583946000000|2020-03-11 17:00:00|17930.5|17892.5|17835.5|17802.5|17930.5|17897.5|17830.5|17802.5|276
1583946300000|2020-03-11 17:05:00|17830.5|17807.5|17830.5|17797.5|17865.5|17832.5|17815.5|17782.5|161
1583946600000|2020-03-11 17:10:00|17825.5|17802.5|17820.5|17792.5|17850.5|17822.5|17815.5|17782.5|105
1583946900000|2020-03-11 17:15:00|17825.5|17787.5|17830.5|17797.5|17875.5|17842.5|17815.5|17782.5|195
1583947200000|2020-03-11 17:20:00|17825.5|17802.5|17825.5|17792.5|17865.5|17837.5|17820.5|17792.5|58
1583947500000|2020-03-11 17:25:00|17820.5|17797.5|17875.5|17842.5|17885.5|17857.5|17815.5|17787.5|80
1583947800000|2020-03-11 17:30:00|17870.5|17847.5|17845.5|17812.5|17895.5|17867.5|17840.5|17812.5|119
1583948100000|2020-03-11 17:35:00|17850.5|17817.5|17805.5|17777.5|17855.5|17822.5|17800.5|17772.5|178
1583948400000|2020-03-11 17:40:00|17800.5|17772.5|17805.5|17772.5|17825.5|17797.5|17795.5|17767.5|72
1583948700000|2020-03-11 17:45:00|17800.5|17767.5|17840.5|17812.5|17865.5|17837.5|17790.5|17762.5|91
1583949000000|2020-03-11 17:50:00|17845.5|17817.5|17820.5|17787.5|17860.5|17827.5|17815.5|17782.5|150
1583949300000|2020-03-11 17:55:00|17825.5|17792.5|17830.5|17802.5|17860.5|17832.5|17820.5|17787.5|104
1583949600000|2020-03-11 18:00:00|17835.5|17807.5|17775.5|17747.5|17850.5|17822.5|17770.5|17737.5|63
1583949900000|2020-03-11 18:05:00|17780.5|17752.5|17730.5|17702.5|17810.5|17782.5|17730.5|17702.5|55
1583950200000|2020-03-11 18:10:00|17735.5|17697.5|17725.5|17697.5|17750.5|17722.5|17720.5|17692.5|77
1583950500000|2020-03-11 18:15:00|17730.5|17702.5|17715.5|17687.5|17750.5|17722.5|17710.5|17682.5|82
1583950800000|2020-03-11 18:20:00|17710.5|17682.5|17685.5|17657.5|17725.5|17697.5|17665.5|17637.5|227
1583951100000|2020-03-11 18:25:00|17680.5|17652.5|17680.5|17647.5|17715.5|17682.5|17670.5|17642.5|146
1583951400000|2020-03-11 18:30:00|17675.5|17642.5|17680.5|17652.5|17730.5|17702.5|17665.5|17637.5|178
1583951700000|2020-03-11 18:35:00|17685.5|17657.5|17705.5|17672.5|17725.5|17692.5|17680.5|17647.5|70
1583952000000|2020-03-11 18:40:00|17700.5|17682.5|17685.5|17657.5|17755.5|17722.5|17675.5|17647.5|116
1583952300000|2020-03-11 18:45:00|17690.5|17662.5|17685.5|17657.5|17730.5|17697.5|17685.5|17652.5|74
1583952600000|2020-03-11 18:50:00|17690.5|17662.5|17665.5|17637.5|17725.5|17692.5|17655.5|17622.5|65
1583952900000|2020-03-11 18:55:00|17670.5|17642.5|17675.5|17642.5|17730.5|17697.5|17665.5|17642.5|63
1583953200000|2020-03-11 19:00:00|17670.5|17647.5|17630.5|17602.5|17695.5|17662.5|17625.5|17592.5|149
1583953500000|2020-03-11 19:05:00|17625.5|17597.5|17545.5|17517.5|17630.5|17597.5|17545.5|17517.5|134
1583953800000|2020-03-11 19:10:00|17550.5|17438.5|17500.5|17467.5|17562|17526|17474.5|17438.5|60
1583954100000|2020-03-11 19:15:00|17495.5|17462.5|17555.5|17522.5|17570.5|17537.5|17490.5|17462.5|110
1583954400000|2020-03-11 19:20:00|17560.5|17527.5|17512|17476|17560.5|17532.5|17475.5|17447.5|116
1583954700000|2020-03-11 19:25:00|17499.5|17463.5|17570.5|17547.5|17585.5|17552.5|17499.5|17463.5|134
1583955000000|2020-03-11 19:30:00|17565.5|17542.5|17678|17655|17715.5|17692.5|17558|17535|124
1583955300000|2020-03-11 19:35:00|17680.5|17657.5|17690.5|17667.5|17725.5|17702.5|17645.5|17622.5|50
1583955600000|2020-03-11 19:40:00|17700.5|17677.5|17680.5|17657.5|17738|17715|17665.5|17642.5|105
1583955900000|2020-03-11 19:45:00|17683|17660|17693|17670|17718|17695|17643|17620|127
1583956200000|2020-03-11 19:50:00|17688|17665|17665.5|17642.5|17713|17690|17603|17580|241
1583956500000|2020-03-11 19:55:00|17663|17640|17655.5|17632.5|17690.5|17667.5|17623|17600|187
1583956800000|2020-03-11 20:00:00|17650.5|17627.5|17640.5|17617.5|17678|17655|17630.5|17607.5|18
1583957100000|2020-03-11 20:05:00|17638|17615|17665.5|17642.5|17678|17655|17638|17615|17
1583957400000|2020-03-11 20:10:00|17663|17640|17655.5|17632.5|17670.5|17647.5|17648|17625|7
1583957700000|2020-03-11 20:15:00|17653|17630|17658|17635|17658|17635|17653|17630|2
1583958000000|2020-03-11 20:20:00|17660.5|17637.5|17660.5|17637.5|17663|17640|17660.5|17637.5|0
1583958300000|2020-03-11 20:25:00|17655.5|17632.5|17640.5|17617.5|17658|17635|17640.5|17617.5|11
1583958600000|2020-03-11 20:30:00|17638|17615|17625.5|17602.5|17640.5|17617.5|17620.5|17597.5|8
1583958900000|2020-03-11 20:35:00|17623|17600|17635.5|17612.5|17638|17615|17618|17595|11
1583959200000|2020-03-11 20:40:00|17630.5|17607.5|17625.5|17602.5|17630.5|17607.5|17623|17600|11
1583959500000|2020-03-11 20:45:00|17628|17605|17633|17610|17633|17610|17625.5|17602.5|9
1583959800000|2020-03-11 20:50:00|17630.5|17607.5|17595.5|17572.5|17630.5|17607.5|17595.5|17572.5|24
1583960100000|2020-03-11 20:55:00|17600.5|17577.5|17575.5|17552.5|17600.5|17577.5|17570.5|17547.5|12
1583960400000|2020-03-11 21:00:00|17580.6|17532.6|17575.5|17527.5|17599.5|17551.5|17574.3|17526.3|0
1583960700000|2020-03-11 21:05:00|17560.2|17512.2|17558.9|17510.9|17560.4|17512.4|17523.2|17475.2|0
1583961000000|2020-03-11 21:10:00|17559.8|17511.8|17569.4|17521.4|17584.1|17536.1|17559.8|17511.8|0
1583961300000|2020-03-11 21:15:00|17588.8|17540.8|17578.6|17530.6|17594.4|17546.4|17578.6|17530.6|0
1583961600000|2020-03-11 21:20:00|17596.2|17548.2|17595.4|17547.4|17596.2|17548.2|17595.4|17547.4|0
1583961900000|2020-03-11 21:25:00|17594.5|17546.5|17578.7|17530.7|17594.5|17546.5|17578.7|17530.7|0
1583962200000|2020-03-11 21:30:00|17574.9|17526.9|17599.1|17551.1|17602.3|17554.3|17574.9|17526.9|0
1583962500000|2020-03-11 21:35:00|17602.6|17554.6|17578.5|17530.5|17628.2|17580.2|17578.5|17530.5|0
1583962800000|2020-03-11 21:40:00|17559.1|17511.1|17383.3|17335.3|17559.1|17511.1|17334.6|17286.6|0
1583963100000|2020-03-11 21:45:00|17402.7|17354.7|17458.7|17410.7|17537|17489|17402.7|17354.7|0
1583963400000|2020-03-11 21:50:00|17456.7|17408.7|17454.9|17406.9|17457.5|17409.5|17451.3|17403.3|0
1583963700000|2020-03-11 21:55:00|17451|17403|17518.7|17470.7|17518.7|17470.7|17451|17403|0
1583964000000|2020-03-11 22:00:00|17505.5|17457.5|17616|17568|17626.8|17578.8|17499.5|17451.5|0
1583964300000|2020-03-11 22:05:00|17615.4|17567.4|17655.2|17607.2|17666.6|17618.6|17597.9|17549.9|0
1583964600000|2020-03-11 22:10:00|17655.8|17607.8|17785.9|17737.9|17786.5|17738.5|17653.4|17605.4|0
1583964900000|2020-03-11 22:15:00|17786.5|17738.5|17679.3|17631.3|17909.7|17861.7|17668.8|17620.8|0
1583965200000|2020-03-11 22:20:00|17675.7|17627.7|17820.9|17772.9|17876.1|17828.1|17675.7|17627.7|0
1583965500000|2020-03-11 22:25:00|17820|17772|17868.3|17820.3|17868.9|17820.9|17751|17703|0
1583965800000|2020-03-11 22:30:00|17856.7|17808.7|17881.8|17833.8|17901.8|17853.8|17853.5|17805.5|0
1583966100000|2020-03-11 22:35:00|17882.4|17834.4|17870|17822|17898|17850|17865.8|17817.8|0
1583966400000|2020-03-11 22:40:00|17870.6|17822.6|17809.6|17761.6|17892.8|17844.8|17800.9|17752.9|0
1583966700000|2020-03-11 22:45:00|17811.4|17763.4|17819.8|17771.8|17828.9|17780.9|17773|17725|0
1583967000000|2020-03-11 22:50:00|17820.4|17772.4|17800|17752|17827|17779|17774.4|17726.4|0
1583967300000|2020-03-11 22:55:00|17799.4|17751.4|17817.7|17769.7|17835.9|17787.9|17798.2|17750.2|0
1583967600000|2020-03-11 23:00:00|17817.1|17769.1|17747.4|17699.4|17817.1|17769.1|17747.4|17699.4|0
1583967900000|2020-03-11 23:05:00|17748|17700|17764.7|17716.7|17771.8|17723.8|17740.7|17692.7|0
1583968200000|2020-03-11 23:10:00|17765.3|17717.3|17724.6|17676.6|17770|17722|17711.2|17663.2|0
1583968500000|2020-03-11 23:15:00|17725.2|17677.2|17717.4|17669.4|17729.4|17681.4|17690.9|17642.9|0
1583968800000|2020-03-11 23:20:00|17718|17670|17711.9|17663.9|17743.4|17695.4|17711.3|17663.3|0
1583969100000|2020-03-11 23:25:00|17714.9|17666.9|17651|17603|17723.8|17675.8|17649.2|17601.2|0
1583969400000|2020-03-11 23:30:00|17652.2|17604.2|17661.5|17613.5|17669|17621|17651|17603|0
1583969700000|2020-03-11 23:35:00|17660.3|17612.3|17632.2|17584.2|17661.5|17613.5|17620.1|17572.1|0
1583970000000|2020-03-11 23:40:00|17631|17583|17622.3|17574.3|17631|17583|17603.2|17555.2|0
1583970300000|2020-03-11 23:45:00|17621.7|17573.7|17567.1|17519.1|17642.1|17594.1|17561.1|17513.1|0
1583970600000|2020-03-11 23:50:00|17567.7|17519.7|17545.3|17497.3|17577.8|17529.8|17525.8|17477.8|0
1583970900000|2020-03-11 23:55:00|17546.5|17498.5|17547.9|17499.9|17591.9|17543.9|17542.9|17494.9|0
1583971200000|2020-03-12 00:00:00|17549.7|17501.7|17567.1|17519.1|17591.8|17543.8|17546.7|17498.7|0
1583971500000|2020-03-12 00:05:00|17567.7|17519.7|17598.3|17550.3|17613|17565|17567.7|17519.7|0
1583971800000|2020-03-12 00:10:00|17597.1|17549.1|17571.2|17523.2|17597.1|17549.1|17557.5|17509.5|0
1583972100000|2020-03-12 00:15:00|17570.6|17522.6|17534.9|17486.9|17573|17525|17534|17486|0
1583972400000|2020-03-12 00:20:00|17535.5|17487.5|17521.4|17473.4|17564.5|17516.5|17515.1|17467.1|0
1583972700000|2020-03-12 00:25:00|17519.6|17471.6|17515.2|17467.2|17520.8|17472.8|17506.5|17458.5|0
1583973000000|2020-03-12 00:30:00|17515.8|17467.8|17504.8|17456.8|17521.8|17473.8|17503|17455|0
1583973300000|2020-03-12 00:35:00|17504.2|17456.2|17497|17449|17562.4|17514.4|17497|17449|0
1583973600000|2020-03-12 00:40:00|17498.2|17450.2|17518.6|17470.6|17525.5|17477.5|17488.2|17440.2|0
1583973900000|2020-03-12 00:45:00|17518|17470|17507.1|17459.1|17518|17470|17480.1|17432.1|0
1583974200000|2020-03-12 00:50:00|17507.7|17459.7|17579.1|17531.1|17583.3|17535.3|17495|17447|0
1583974500000|2020-03-12 00:55:00|17578.5|17530.5|17583.1|17535.1|17602.8|17554.8|17561.5|17513.5|0
1583974800000|2020-03-12 01:00:00|17584.3|17536.3|17489.3|17441.3|17605.3|17557.3|17482.7|17434.7|0
1583975100000|2020-03-12 01:05:00|17490.5|17442.5|17461.8|17413.8|17526.6|17478.6|17431.2|17383.2|0
1583975400000|2020-03-12 01:10:00|17463.6|17415.6|17398.8|17350.8|17485.2|17437.2|17377.1|17329.1|0
1583975700000|2020-03-12 01:15:00|17398.2|17350.2|17350|17302|17398.2|17350.2|17262.4|17214.4|0
1583976000000|2020-03-12 01:20:00|17348.8|17300.8|17229.8|17181.8|17356.1|17308.1|17220.6|17172.6|0
1583976300000|2020-03-12 01:25:00|17231|17183|17151.4|17103.4|17249.1|17201.1|17145|17097|0
1583976600000|2020-03-12 01:30:00|17153.2|17105.2|17193.5|17145.5|17212.2|17164.2|17089.9|17041.9|0
1583976900000|2020-03-12 01:35:00|17194.1|17146.1|17135.6|17087.6|17194.1|17146.1|17100.8|17052.8|0
1583977200000|2020-03-12 01:40:00|17136.9|17088.9|16865.2|16817.2|17142.9|17094.9|16862.8|16814.8|0
1583977500000|2020-03-12 01:45:00|16865.8|16817.8|16843.3|16795.3|16873.1|16825.1|16793.8|16745.8|0
1583977800000|2020-03-12 01:50:00|16850.5|16802.5|16909.6|16861.6|16967.3|16919.3|16834|16786|0
1583978100000|2020-03-12 01:55:00|16908.1|16860.1|16861.7|16813.7|16949|16901|16853.5|16805.5|0
1583978400000|2020-03-12 02:00:00|16861.1|16813.1|16632.5|16584.5|16868.5|16820.5|16628.4|16580.4|0
1583978700000|2020-03-12 02:05:00|16631.6|16583.6|16560.6|16512.6|16632.7|16584.7|16456.8|16408.8|0
1583979000000|2020-03-12 02:10:00|16560.9|16512.9|16750.6|16702.6|16780.8|16732.8|16548.1|16500.1|0
1583979300000|2020-03-12 02:15:00|16748.3|16700.3|16774.5|16726.5|16809.2|16761.2|16694.9|16646.9|0
1583979600000|2020-03-12 02:20:00|16772.9|16724.9|16662.1|16614.1|16800.1|16752.1|16620.7|16572.7|0
1583979900000|2020-03-12 02:25:00|16659.8|16611.8|16772.4|16724.4|16820.3|16772.3|16659.1|16611.1|0
1583980200000|2020-03-12 02:30:00|16770|16722|16891.6|16843.6|16935.9|16887.9|16763.4|16715.4|0
1583980500000|2020-03-12 02:35:00|16892.2|16844.2|16945.9|16897.9|16999.9|16951.9|16881.9|16833.9|0
1583980800000|2020-03-12 02:40:00|16953.7|16905.7|17001.6|16953.6|17017.6|16969.6|16936.6|16888.6|0
1583981100000|2020-03-12 02:45:00|16999.3|16951.3|16938.9|16890.9|17006.1|16958.1|16932.6|16884.6|0
1583981400000|2020-03-12 02:50:00|16939.2|16891.2|16919.4|16871.4|16943.4|16895.4|16897.2|16849.2|0
1583981700000|2020-03-12 02:55:00|16919.1|16871.1|16912.4|16864.4|16966.7|16918.7|16906.1|16858.1|0
1583982000000|2020-03-12 03:00:00|16910|16862|16971.7|16923.7|16972|16924|16906.7|16858.7|0
1583982300000|2020-03-12 03:05:00|16972|16924|16973.7|16925.7|16976.1|16928.1|16942.6|16894.6|0
1583982600000|2020-03-12 03:10:00|16971.4|16923.4|16948|16900|17028.1|16980.1|16948|16900|0
1583982900000|2020-03-12 03:15:00|16947.4|16899.4|16832.3|16784.3|16947.4|16899.4|16832.3|16784.3|0
1583983200000|2020-03-12 03:20:00|16832.6|16784.6|16848.1|16800.1|16876.6|16828.6|16826|16778|0
1583983500000|2020-03-12 03:25:00|16848.4|16800.4|16859.2|16811.2|16864.7|16816.7|16844.5|16796.5|0
1583983800000|2020-03-12 03:30:00|16857.4|16809.4|16730.7|16682.7|16862|16814|16730.7|16682.7|0
1583984100000|2020-03-12 03:35:00|16733|16685|16765.8|16717.8|16769.1|16721.1|16703.3|16655.3|0
1583984400000|2020-03-12 03:40:00|16768.2|16720.2|16759.5|16711.5|16769.1|16721.1|16732.7|16684.7|0
1583984700000|2020-03-12 03:45:00|16759.8|16711.8|16794.6|16746.6|16832.4|16784.4|16747.9|16699.9|0
1583985000000|2020-03-12 03:50:00|16794|16746|16801.4|16753.4|16815.9|16767.9|16770.8|16722.8|0
1583985300000|2020-03-12 03:55:00|16801.1|16753.1|16744.2|16696.2|16802.8|16754.8|16740.6|16692.6|0
1583985600000|2020-03-12 04:00:00|16739.5|16691.5|16802.1|16754.1|16802.1|16754.1|16738.3|16690.3|0
1583985900000|2020-03-12 04:05:00|16800.9|16752.9|16922.1|16874.1|16922.4|16874.4|16795|16747|0
1583986200000|2020-03-12 04:10:00|16921.8|16873.8|16983.9|16935.9|17024.7|16976.7|16911.8|16863.8|0
1583986500000|2020-03-12 04:15:00|16986.9|16938.9|16961.1|16913.1|16995.7|16947.7|16941.4|16893.4|0
1583986800000|2020-03-12 04:20:00|16960.8|16912.8|17038.9|16990.9|17083.5|17035.5|16955.2|16907.2|0
1583987100000|2020-03-12 04:25:00|17039.2|16991.2|17069.1|17021.1|17094.9|17046.9|17039.2|16991.2|0
1583987400000|2020-03-12 04:30:00|17064.4|17016.4|17071.6|17023.6|17085.6|17037.6|17022.8|16974.8|0
1583987700000|2020-03-12 04:35:00|17071.9|17023.9|17104.5|17056.5|17273.6|17225.6|17071.9|17023.9|0
1583988000000|2020-03-12 04:40:00|17103|17055|17143.5|17095.5|17147.5|17099.5|17089.9|17041.9|0
1583988300000|2020-03-12 04:45:00|17143.1|17095.1|17089|17041|17148.7|17100.7|17084.6|17036.6|0
1583988600000|2020-03-12 04:50:00|17088.7|17040.7|17068.1|17020.1|17109.9|17061.9|17012.8|16964.8|0
1583988900000|2020-03-12 04:55:00|17068.7|17020.7|17069.6|17021.6|17081.2|17033.2|17025.4|16977.4|0
1583989200000|2020-03-12 05:00:00|17069.9|17021.9|17083|17035|17118.3|17070.3|17052.8|17004.8|0
1583989500000|2020-03-12 05:05:00|17083.3|17035.3|17050.9|17002.9|17097.1|17049.1|17031.1|16983.1|0
1583989800000|2020-03-12 05:10:00|17051.5|17003.5|17022.3|16974.3|17084.7|17036.7|17015.9|16967.9|0
1583990100000|2020-03-12 05:15:00|17022.6|16974.6|16937.4|16889.4|17031.8|16983.8|16904.8|16856.8|0
1583990400000|2020-03-12 05:20:00|16939.8|16891.8|16917.2|16869.2|16944.8|16896.8|16868.3|16820.3|0
1583990700000|2020-03-12 05:25:00|16918.1|16870.1|16838.1|16790.1|16954.9|16906.9|16835.2|16787.2|0
1583991000000|2020-03-12 05:30:00|16840.5|16792.5|16924.3|16876.3|16932|16884|16840.5|16792.5|0
1583991300000|2020-03-12 05:35:00|16924|16876|16995.5|16947.5|17021.5|16973.5|16916.3|16868.3|0
1583991600000|2020-03-12 05:40:00|16994.2|16946.2|16965.9|16917.9|17004.5|16956.5|16957|16909|0
1583991900000|2020-03-12 05:45:00|16966.2|16918.2|16926.6|16878.6|16979.2|16931.2|16917.4|16869.4|0
1583992200000|2020-03-12 05:50:00|16928.9|16880.9|16956.1|16908.1|16970.3|16922.3|16912.1|16864.1|0
1583992500000|2020-03-12 05:55:00|16956.7|16908.7|16964|16916|16964.4|16916.4|16938.2|16890.2|0
1583992800000|2020-03-12 06:00:00|16968.7|16920.7|16946.4|16898.4|16987|16939|16945.2|16897.2|0
1583993100000|2020-03-12 06:05:00|16946.1|16898.1|16893.1|16845.1|16956.1|16908.1|16891.3|16843.3|0
1583993400000|2020-03-12 06:10:00|16893.4|16845.4|16898.3|16850.3|16950.5|16902.5|16893.4|16845.4|0
1583993700000|2020-03-12 06:15:00|16900.7|16852.7|16916.4|16868.4|16929.5|16881.5|16900.7|16852.7|0
1583994000000|2020-03-12 06:20:00|16911.7|16863.7|16898.7|16850.7|16916.9|16868.9|16894.4|16846.4|0
1583994300000|2020-03-12 06:25:00|16899|16851|16806.9|16758.9|16899|16851|16788.7|16740.7|0
1583994600000|2020-03-12 06:30:00|16806.6|16758.6|16870.1|16822.1|16881.3|16833.3|16801.3|16753.3|0
1583994900000|2020-03-12 06:35:00|16869.8|16821.8|16873.3|16825.3|16886.1|16838.1|16827|16779|0
1583995200000|2020-03-12 06:40:00|16873|16825|16780.7|16732.7|16886.2|16838.2|16776.1|16728.1|0
1583995500000|2020-03-12 06:45:00|16783|16735|16852.9|16804.9|16905.1|16857.1|16780.4|16732.4|0
1583995800000|2020-03-12 06:50:00|16857.6|16809.6|16863.6|16815.6|16895.3|16847.3|16837.2|16789.2|0
1583996100000|2020-03-12 06:55:00|16863.9|16815.9|16927|16879|16934.7|16886.7|16821|16773|0
1583996400000|2020-03-12 07:00:00|16928.8|16880.8|16860.1|16812.1|17007.1|16959.1|16822.1|16774.1|0
1583996700000|2020-03-12 07:05:00|16860.4|16812.4|16912.1|16864.1|16916.5|16868.5|16835.6|16787.6|0
1583997000000|2020-03-12 07:10:00|16913|16865|16885.7|16837.7|16981.2|16933.2|16872.3|16824.3|0
1583997300000|2020-03-12 07:15:00|16881|16833|16886.1|16838.1|16895.7|16847.7|16838.5|16790.5|0
1583997600000|2020-03-12 07:20:00|16886.4|16838.4|16812|16764|16922.6|16874.6|16809.4|16761.4|0
1583997900000|2020-03-12 07:25:00|16812.3|16764.3|16735.5|16687.5|16819.9|16771.9|16730.5|16682.5|0
1583998200000|2020-03-12 07:30:00|16734.9|16686.9|16667.6|16619.6|16759.4|16711.4|16667.6|16619.6|0
1583998500000|2020-03-12 07:35:00|16667.9|16619.9|16660.8|16612.8|16730.4|16682.4|16642.5|16594.5|0
1583998800000|2020-03-12 07:40:00|16661.1|16613.1|16656.4|16608.4|16676.6|16628.6|16613.7|16565.7|0
1583999100000|2020-03-12 07:45:00|16656.1|16608.1|16686.1|16638.1|16703.9|16655.9|16639.3|16591.3|0
1583999400000|2020-03-12 07:50:00|16686.4|16638.4|16656.3|16608.3|16724.8|16676.8|16625.5|16577.5|0
1583999700000|2020-03-12 07:55:00|16656.6|16608.6|16858.1|16810.1|16858.1|16810.1|16656.6|16608.6|0
1584000000000|2020-03-12 08:00:00|16861.8|16813.8|16882.3|16834.3|16902.7|16854.7|16771.3|16723.3|0
1584000300000|2020-03-12 08:05:00|16882.9|16834.9|16887|16839|16996.4|16948.4|16852.6|16804.6|0
1584000600000|2020-03-12 08:10:00|16884.6|16836.6|16816.5|16793.5|16948.6|16900.6|16814|16791|1940
1584000900000|2020-03-12 08:15:00|16814|16791|16959|16936|17029|17006|16814|16791|2328
1584001200000|2020-03-12 08:20:00|16961.5|16938.5|17009|16986|17036.5|17013.5|16946.5|16923.5|1406
1584001500000|2020-03-12 08:25:00|17011.5|16988.5|16989|16966|17031.5|17008.5|16961.5|16938.5|1177
1584001800000|2020-03-12 08:30:00|16991.5|16968.5|17041.5|17018.5|17079|17056|16989|16966|1263
1584002100000|2020-03-12 08:35:00|17039|17016|16949|16926|17081.5|17058.5|16936.5|16913.5|1496
1584002400000|2020-03-12 08:40:00|16946.5|16923.5|16914|16891|16976.5|16953.5|16914|16891|1230
1584002700000|2020-03-12 08:45:00|16911.5|16888.5|16894|16871|16924|16901|16841.5|16818.5|1489
1584003000000|2020-03-12 08:50:00|16899|16876|16924|16901|16931.5|16908.5|16809|16786|2044
1584003300000|2020-03-12 08:55:00|16926.5|16903.5|16989|16966|17031.5|17008.5|16926.5|16903.5|1184
1584003600000|2020-03-12 09:00:00|16984|16961|16916.5|16893.5|16986.5|16963.5|16904|16881|556
1584003900000|2020-03-12 09:05:00|16914|16891|16874|16851|16931.5|16908.5|16861.5|16838.5|570
1584004200000|2020-03-12 09:10:00|16871.5|16848.5|16931.5|16908.5|16936.5|16913.5|16864|16841|528
1584004500000|2020-03-12 09:15:00|16934|16911|16939|16916|16961.5|16938.5|16921.5|16898.5|482
1584004800000|2020-03-12 09:20:00|16936.5|16913.5|17001.5|16978.5|17004|16981|16936.5|16913.5|423
1584005100000|2020-03-12 09:25:00|16999|16976|16934|16911|17019|16996|16909|16886|755
1584005400000|2020-03-12 09:30:00|16936.5|16913.5|16936.5|16913.5|16946.5|16923.5|16896.5|16873.5|282
1584005700000|2020-03-12 09:35:00|16934|16911|16896.5|16873.5|16934|16911|16879|16856|624
1584006000000|2020-03-12 09:40:00|16899|16876|16961.5|16938.5|16979|16956|16899|16876|698
1584006300000|2020-03-12 09:45:00|16959|16936|17059|17036|17059|17036|16959|16936|993
1584006600000|2020-03-12 09:50:00|17064|17041|17054|17031|17064|17041|17021.5|16998.5|598
1584006900000|2020-03-12 09:55:00|17056.5|17033.5|17014|16991|17074|17051|17009|16986|776
1584007200000|2020-03-12 10:00:00|17004|16981|16996.5|16973.5|17031.5|17008.5|16989|16966|714
1584007500000|2020-03-12 10:05:00|16994|16971|17009|16986|17016.5|16993.5|16966.5|16943.5|631
1584007800000|2020-03-12 10:10:00|17011.5|16988.5|16959|16936|17039|17016|16954|16931|634
1584008100000|2020-03-12 10:15:00|16966.5|16943.5|16964|16941|16999|16976|16954|16931|451
1584008400000|2020-03-12 10:20:00|16961.5|16938.5|16959|16936|16971.5|16948.5|16929|16906|659
1584008700000|2020-03-12 10:25:00|16951.5|16928.5|17014|16991|17026.5|17003.5|16929|16906|765
1584009000000|2020-03-12 10:30:00|17016.5|16993.5|17036.5|17013.5|17046.5|17023.5|16991.5|16968.5|541
1584009300000|2020-03-12 10:35:00|17039|17016|17036.5|17013.5|17056.5|17033.5|17024|17001|641
1584009600000|2020-03-12 10:40:00|17034|17011|17061.5|17038.5|17104|17081|17024|17001|530
1584009900000|2020-03-12 10:45:00|17064|17041|17094|17071|17109|17086|17056.5|17033.5|672
1584010200000|2020-03-12 10:50:00|17091.5|17068.5|17096.5|17073.5|17111.5|17088.5|17074|17051|412
1584010500000|2020-03-12 10:55:00|17094|17071|17164|17141|17166.5|17143.5|17076.5|17053.5|634
1584010800000|2020-03-12 11:00:00|17161.5|17138.5|17101.5|17078.5|17181.5|17158.5|17094|17071|610
1584011100000|2020-03-12 11:05:00|17099|17076|17056.5|17033.5|17104|17081|17054|17031|642
1584011400000|2020-03-12 11:10:00|17054|17031|17036.5|17013.5|17061.5|17038.5|17029|17006|459
1584011700000|2020-03-12 11:15:00|17039|17016|17051.5|17028.5|17076.5|17053.5|17031.5|17008.5|561
1584012000000|2020-03-12 11:20:00|17054|17031|17051.5|17028.5|17074|17051|17016.5|16993.5|669
1584012300000|2020-03-12 11:25:00|17054|17031|17004|16981|17054|17031|16996.5|16973.5|616
1584012600000|2020-03-12 11:30:00|17009|16986|17059|17036|17064|17041|17004|16981|361
1584012900000|2020-03-12 11:35:00|17056.5|17033.5|17061.5|17038.5|17101.5|17078.5|17039|17016|683
1584013200000|2020-03-12 11:40:00|17059|17036|17026.5|17003.5|17059|17036|17004|16981|391
1584013500000|2020-03-12 11:45:00|17024|17001|17014|16991|17044|17021|17004|16981|501
1584013800000|2020-03-12 11:50:00|17011.5|16988.5|17019|16996|17024|17001|16999|16976|354
1584014100000|2020-03-12 11:55:00|17016.5|16993.5|17014|16991|17044|17021|16999|16976|381
1584014400000|2020-03-12 12:00:00|17011.5|16988.5|16999|16976|17021.5|16998.5|16984|16961|732
1584014700000|2020-03-12 12:05:00|17004|16981|16984|16961|17006.5|16983.5|16946.5|16923.5|895
1584015000000|2020-03-12 12:10:00|16981.5|16958.5|16994|16971|17014|16991|16974|16951|372
1584015300000|2020-03-12 12:15:00|16996.5|16973.5|17004|16981|17034|17011|16979|16956|593
1584015600000|2020-03-12 12:20:00|17009|16986|16996.5|16973.5|17019|16996|16991.5|16968.5|441
1584015900000|2020-03-12 12:25:00|16994|16971|17026.5|17003.5|17114|17091|16969|16946|1174
1584016200000|2020-03-12 12:30:00|17021.5|16998.5|16981.5|16958.5|17059|17036|16961.5|16938.5|945
1584016500000|2020-03-12 12:35:00|16991.5|16968.5|17016.5|16993.5|17029|17006|16971.5|16948.5|722
1584016800000|2020-03-12 12:40:00|17011.9|16988.9|17099.4|17076.4|17134.4|17111.4|17006.9|16983.9|1210
1584017100000|2020-03-12 12:45:00|17096.9|17073.9|16791.9|16768.9|17126.9|17103.9|16786.9|16763.9|1959
1584017400000|2020-03-12 12:50:00|16796.9|16773.9|16709.4|16686.4|16824.4|16801.4|16696.9|16673.9|517
1584017700000|2020-03-12 12:55:00|16704.4|16681.4|16744.4|16721.4|16781.9|16758.9|16704.4|16681.4|629
1584018000000|2020-03-12 13:00:00|16736.9|16713.9|16686.9|16663.9|16749.4|16726.4|16639.4|16616.4|659
1584018300000|2020-03-12 13:05:00|16689.4|16666.4|16689.4|16666.4|16711.9|16688.9|16626.9|16603.9|1101
1584018600000|2020-03-12 13:10:00|16691.9|16668.9|16659.4|16636.4|16726.9|16703.9|16651.9|16628.9|451
1584018900000|2020-03-12 13:15:00|16654.4|16631.4|16626.9|16603.9|16674.4|16651.4|16604.4|16581.4|390
1584019200000|2020-03-12 13:20:00|16629.4|16606.4|16576.9|16553.9|16634.4|16611.4|16569.4|16546.4|255
1584019500000|2020-03-12 13:25:00|16589.4|16566.4|16521.9|16498.9|16589.4|16566.4|16494.4|16471.4|353
1584019800000|2020-03-12 13:30:00|16489.4|16466.4|16526.9|16503.9|16539.4|16516.4|16481.9|16458.9|544
1584020100000|2020-03-12 13:35:00|16524.4|16501.4|16539.4|16516.4|16539.4|16516.4|16349.4|16326.4|246
1584020400000|2020-03-12 13:40:00|16521.9|16498.9|16324.4|16301.4|16551.9|16528.9|16176.9|16153.9|728
1584020700000|2020-03-12 13:45:00|16311.9|16288.9|16244.4|16221.4|16316.9|16293.9|16134.4|16111.4|733
1584021000000|2020-03-12 13:50:00|16241.9|16218.9|16214.4|16191.4|16319.4|16296.4|16194.4|16171.4|999
1584021300000|2020-03-12 13:55:00|16209.4|16186.4|16394.4|16371.4|16421.9|16398.9|16194.4|16171.4|1030
1584021600000|2020-03-12 14:00:00|16396.9|16373.9|16124.4|16101.4|16409.4|16386.4|16064.4|16041.4|1007
1584021900000|2020-03-12 14:05:00|16136.9|16113.9|16191.9|16168.9|16251.9|16228.9|16059.4|16036.4|1340
1584022200000|2020-03-12 14:10:00|16186.9|16163.9|16141.9|16118.9|16289.4|16266.4|16111.9|16088.9|1199
1584022500000|2020-03-12 14:15:00|16144.4|16121.4|16174.4|16151.4|16174.4|16151.4|16091.9|16068.9|1373
1584022800000|2020-03-12 14:20:00|16166.9|16143.9|16136.9|16113.9|16174.4|16151.4|16086.9|16063.9|948
1584023100000|2020-03-12 14:25:00|16139.4|16116.4|16046.9|16023.9|16219.4|16196.4|16034.4|16011.4|1219
1584023400000|2020-03-12 14:30:00|16044.4|16021.4|16001.9|15978.9|16106.9|16083.9|15961.9|15938.9|1260
1584023700000|2020-03-12 14:35:00|16004.4|15981.4|15851.9|15828.9|16026.9|16003.9|15851.9|15828.9|1405
1584024000000|2020-03-12 14:40:00|15849.4|15826.4|15804.4|15781.4|16004.4|15981.4|15791.9|15768.9|617
1584024300000|2020-03-12 14:45:00|15796.9|15773.9|15684.4|15661.4|15806.9|15783.9|15681.9|15658.9|150
1584024600000|2020-03-12 14:50:00|15709.4|15686.4|15689.4|15666.4|15791.9|15768.9|15689.4|15666.4|31
1584024900000|2020-03-12 14:55:00|15686.9|15663.9|15776.9|15753.9|15789.4|15766.4|15681.9|15658.9|90
1584025200000|2020-03-12 15:00:00|15799.4|15776.4|15886.9|15863.9|15969.4|15946.4|15771.9|15748.9|1957
1584025500000|2020-03-12 15:05:00|15884.4|15861.4|15839.4|15816.4|15916.9|15893.9|15816.9|15793.9|1109
1584025800000|2020-03-12 15:10:00|15826.9|15803.9|15839.4|15816.4|15871.9|15848.9|15811.9|15788.9|926
1584026100000|2020-03-12 15:15:00|15836.9|15813.9|15846.9|15823.9|15939.4|15916.4|15834.4|15811.4|1946
1584026400000|2020-03-12 15:20:00|15849.4|15826.4|15984.4|15961.4|15989.4|15966.4|15844.4|15821.4|1828
1584026700000|2020-03-12 15:25:00|15989.4|15966.4|15884.4|15861.4|15989.4|15966.4|15879.4|15856.4|1346
1584027000000|2020-03-12 15:30:00|15894.4|15871.4|15854.4|15831.4|15931.9|15908.9|15829.4|15806.4|2003
1584027300000|2020-03-12 15:35:00|15851.9|15828.9|15859.4|15836.4|15909.4|15886.4|15806.9|15783.9|1794
1584027600000|2020-03-12 15:40:00|15851.9|15828.9|15596.9|15573.9|15859.4|15836.4|15594.4|15571.4|1901
1584027900000|2020-03-12 15:45:00|15599.4|15576.4|15334.4|15311.4|15599.4|15576.4|15289.4|15266.4|35
1584028200000|2020-03-12 15:50:00|15331.9|15308.9|15394.4|15371.4|15431.9|15408.9|15331.9|15308.9|45
1584028500000|2020-03-12 15:55:00|15419.4|15396.4|15346.9|15323.9|15456.9|15433.9|15224.4|15201.4|1016
1584028800000|2020-03-12 16:00:00|15344.4|15321.4|15314.4|15291.4|15379.4|15356.4|15261.9|15238.9|1343
1584029100000|2020-03-12 16:05:00|15316.9|15293.9|15281.9|15258.9|15344.4|15321.4|15249.4|15226.4|1773
1584029400000|2020-03-12 16:10:00|15279.4|15256.4|15069.4|15046.4|15341.9|15318.9|15066.9|15043.9|2041
1584029700000|2020-03-12 16:15:00|15071.9|15048.9|15081.9|15058.9|15189.4|15166.4|15026.9|15003.9|1631
1584030000000|2020-03-12 16:20:00|15084.4|15061.4|15176.9|15153.9|15211.9|15188.9|15044.4|15021.4|1531
1584030300000|2020-03-12 16:25:00|15151.9|15128.9|15146.9|15123.9|15289.4|15266.4|15111.9|15088.9|1411
1584030600000|2020-03-12 16:30:00|15156.9|15133.9|14959.4|14936.4|15194.4|15171.4|14954.4|14931.4|1968
1584030900000|2020-03-12 16:35:00|14954.4|14931.4|15069.4|15046.4|15069.4|15046.4|14941.9|14918.9|585
1584031200000|2020-03-12 16:40:00|15066.9|15043.9|14901.9|14878.9|15079.4|15056.4|14796.9|14773.9|870
1584031500000|2020-03-12 16:45:00|14909.4|14886.4|14781.9|14758.9|14966.9|14943.9|14779.4|14756.4|448
1584031800000|2020-03-12 16:50:00|14788.4|14752.4|15093.4|15057.4|15115.9|15079.9|14788.4|14752.4|939
1584032100000|2020-03-12 16:55:00|15098.4|15062.4|15305.9|15269.9|15313.4|15277.4|15091.9|15062.4|153
1584032400000|2020-03-12 17:00:00|15308.4|15272.4|15333.4|15297.4|15350.9|15314.9|15165.9|15129.9|217
1584032700000|2020-03-12 17:05:00|15281.9|15248.9|15476.9|15443.9|15490.9|15454.9|15280.9|15244.9|230
1584033000000|2020-03-12 17:10:00|15485.9|15448.9|15325.9|15289.9|15526.9|15498.9|15281.9|15253.9|297
1584033300000|2020-03-12 17:15:00|15320.9|15284.9|15361.9|15328.9|15361.9|15333.9|15281.9|15253.9|347
1584033600000|2020-03-12 17:20:00|15360.9|15333.9|15418.4|15382.4|15435.9|15399.9|15351.9|15323.9|340
1584033900000|2020-03-12 17:25:00|15415.9|15379.9|15490.9|15454.9|15490.9|15454.9|15413.4|15377.4|132
1584034200000|2020-03-12 17:30:00|15486.9|15453.9|15455.9|15419.9|15520.9|15484.9|15435.9|15399.9|232
1584034500000|2020-03-12 17:35:00|15451.9|15418.9|15130.9|15094.9|15455.9|15419.9|15111.9|15083.9|177
1584034800000|2020-03-12 17:40:00|15133.4|15097.4|15130.9|15094.9|15171.9|15138.9|15080.9|15044.9|110
1584035100000|2020-03-12 17:45:00|15085.9|15049.9|15278.4|15242.4|15278.4|15243.9|15071.9|15037.4|109
1584035400000|2020-03-12 17:50:00|15280.9|15244.9|15295.9|15259.9|15350.9|15314.9|15258.4|15222.4|191
1584035700000|2020-03-12 17:55:00|15296.9|15263.9|15445.9|15409.9|15445.9|15409.9|15296.9|15263.9|98
1584036000000|2020-03-12 18:00:00|15448.4|15412.4|15375.9|15339.9|15483.4|15447.4|15335.9|15299.9|37
1584036300000|2020-03-12 18:05:00|15378.4|15342.4|15330.9|15294.9|15388.4|15352.4|15316.9|15283.9|25
1584036600000|2020-03-12 18:10:00|15340.9|15304.9|15275.9|15239.9|15343.4|15308.9|15246.9|15213.9|36
1584036900000|2020-03-12 18:15:00|15276.9|15243.9|15220.9|15184.9|15280.9|15244.9|15191.9|15163.9|63
1584037200000|2020-03-12 18:20:00|15221.9|15188.9|15098.4|15062.4|15238.4|15202.4|15065.9|15029.9|110
1584037500000|2020-03-12 18:25:00|15093.4|15057.4|15120.9|15084.9|15120.9|15084.9|15065.9|15029.9|114
1584037800000|2020-03-12 18:30:00|15118.4|15082.4|15120.9|15084.9|15148.4|15112.4|15110.9|15074.9|45
1584038100000|2020-03-12 18:35:00|15118.4|15082.4|15090.9|15054.9|15118.4|15082.4|15088.4|15052.4|6
1584038400000|2020-03-12 18:40:00|15085.9|15049.9|15115.9|15079.9|15121.9|15088.9|15085.9|15049.9|41
1584038700000|2020-03-12 18:45:00|15118.4|15082.4|15190.9|15154.9|15190.9|15154.9|15098.4|15062.4|15
1584039000000|2020-03-12 18:50:00|15193.4|15157.4|15191.9|15163.9|15268.4|15232.4|15165.9|15129.9|53
1584039300000|2020-03-12 18:55:00|15188.4|15152.4|15168.4|15132.4|15243.4|15207.4|15168.4|15132.4|39
1584039600000|2020-03-12 19:00:00|15180.9|15144.9|15190.9|15154.9|15193.4|15157.4|15171.9|15139.9|7
1584039900000|2020-03-12 19:05:00|15188.4|15152.4|15238.4|15202.4|15273.4|15237.4|15160.9|15124.9|50
1584040200000|2020-03-12 19:10:00|15235.9|15199.9|15208.4|15172.4|15255.9|15219.9|15208.4|15172.4|5
1584040500000|2020-03-12 19:15:00|15205.9|15169.9|15145.9|15109.9|15205.9|15169.9|15140.9|15104.9|9
1584040800000|2020-03-12 19:20:00|15148.4|15112.4|15130.9|15094.9|15155.9|15119.9|15115.9|15079.9|36
1584041100000|2020-03-12 19:25:00|15128.4|15092.4|15114.4|15091.4|15140.9|15104.9|15114.4|15084.9|26
1584041400000|2020-03-12 19:30:00|15109.4|15086.4|15086.9|15063.9|15131.9|15108.9|15084.4|15061.4|42
1584041700000|2020-03-12 19:35:00|15084.4|15061.4|15026.9|15003.9|15086.9|15063.9|15026.9|15003.9|45
1584042000000|2020-03-12 19:40:00|15029.4|15006.4|15074.4|15051.4|15124.4|15101.4|15026.9|15003.9|54
1584042300000|2020-03-12 19:45:00|15071.9|15048.9|15109.4|15086.4|15111.9|15088.9|15071.9|15048.9|37
1584042600000|2020-03-12 19:50:00|15111.9|15088.9|15109.4|15086.4|15159.4|15136.4|15091.9|15068.9|44
1584042900000|2020-03-12 19:55:00|15111.9|15088.9|15009.4|14986.4|15114.4|15091.4|15009.4|14986.4|42
1584043200000|2020-03-12 20:00:00|15006.9|14983.9|15004.4|14981.4|15046.9|15023.9|14971.9|14948.9|26
1584043500000|2020-03-12 20:05:00|15016.9|14993.9|14861.9|14838.9|15044.4|15021.4|14861.9|14838.9|46
1584043800000|2020-03-12 20:10:00|14871.9|14848.9|14999.4|14976.4|14999.4|14976.4|14871.9|14848.9|35
1584044100000|2020-03-12 20:15:00|15004.4|14981.4|15024.4|15001.4|15026.9|15003.9|15004.4|14981.4|38
1584044400000|2020-03-12 20:20:00|15026.9|15003.9|15019.4|14996.4|15026.9|15003.9|15011.9|14988.9|13
1584044700000|2020-03-12 20:25:00|15014.4|14991.4|14999.4|14976.4|15014.4|14991.4|14991.9|14968.9|32
1584045000000|2020-03-12 20:30:00|14989.4|14966.4|14914.4|14891.4|14989.4|14966.4|14881.9|14858.9|12
1584045300000|2020-03-12 20:35:00|14911.9|14888.9|14874.4|14851.4|14911.9|14888.9|14874.4|14851.4|4
1584045600000|2020-03-12 20:40:00|14876.9|14853.9|14879.4|14856.4|14881.9|14858.9|14866.9|14843.9|2
1584045900000|2020-03-12 20:45:00|14881.9|14858.9|14889.4|14866.4|14894.4|14871.4|14881.9|14858.9|3
1584046200000|2020-03-12 20:50:00|14891.9|14868.9|14894.4|14871.4|14904.4|14881.4|14884.4|14861.4|6
1584046500000|2020-03-12 20:55:00|14896.9|14873.9|14879.4|14856.4|14899.4|14876.4|14861.9|14838.9|17
1584046800000|2020-03-12 21:00:00|14896.2|14848.2|14892.3|14844.3|14896.2|14848.2|14892.3|14844.3|0
1584047100000|2020-03-12 21:05:00|14892.6|14844.6|14892.6|14844.6|14892.6|14844.6|14892.6|14844.6|0
1584047400000|2020-03-12 21:10:00|14891.8|14843.8|14887.5|14839.5|14891.8|14843.8|14887.5|14839.5|0
1584047700000|2020-03-12 21:15:00|14888.3|14840.3|14887.1|14839.1|14888.3|14840.3|14886.3|14838.3|0
1584048000000|2020-03-12 21:20:00|14887.4|14839.4|14882.6|14834.6|14887.4|14839.4|14882.6|14834.6|0
1584048300000|2020-03-12 21:25:00|14881.8|14833.8|14879.5|14831.5|14881.8|14833.8|14872.2|14824.2|0
1584048600000|2020-03-12 21:30:00|14881|14833|14880|14832|14884.6|14836.6|14873.9|14825.9|0
1584048900000|2020-03-12 21:35:00|14879.1|14831.1|14785.8|14737.8|14879.1|14831.1|14785.8|14737.8|0
1584049200000|2020-03-12 21:40:00|14793.5|14745.5|14794.4|14746.4|14794.4|14746.4|14793.5|14745.5|0
1584050400000|2020-03-12 22:00:00|14671.6|14623.6|14831.2|14783.2|15038|14990|14671.6|14623.6|0
1584050700000|2020-03-12 22:05:00|14830.1|14782.1|14784.6|14736.6|14856.9|14808.9|14747.1|14699.1|0
1584051000000|2020-03-12 22:10:00|14782.3|14734.3|14777.6|14729.6|14831.6|14783.6|14773.2|14725.2|0
1584051300000|2020-03-12 22:15:00|14778.8|14730.8|14637.7|14589.7|14790.3|14742.3|14637.7|14589.7|0
1584051600000|2020-03-12 22:20:00|14635.5|14587.5|14648.2|14600.2|14698.9|14650.9|14520.1|14472.1|0
1584051900000|2020-03-12 22:25:00|14649.3|14601.3|14857.3|14809.3|15021|14973|14648.2|14600.2|0
1584052200000|2020-03-12 22:30:00|14856.2|14808.2|14887|14839|14956.3|14908.3|14775.4|14727.4|0
1584052500000|2020-03-12 22:35:00|14882.4|14834.4|15074.1|15026.1|15122.6|15074.6|14875.6|14827.6|0
1584052800000|2020-03-12 22:40:00|15071.9|15023.9|14951.3|14903.3|15076.4|15028.4|14922.9|14874.9|0
1584053100000|2020-03-12 22:45:00|14952.5|14904.5|15038.9|14990.9|15040|14992|14952.5|14904.5|0
1584053400000|2020-03-12 22:50:00|15040|14992|15136.7|15088.7|15136.7|15088.7|14995.7|14947.7|0
1584053700000|2020-03-12 22:55:00|15137.8|15089.8|15010.5|14962.5|15212.8|15164.8|15005.9|14957.9|0
1584054000000|2020-03-12 23:00:00|15011.6|14963.6|14930.9|14882.9|15113.9|15065.9|14857|14809|0
1584054300000|2020-03-12 23:05:00|14928.6|14880.6|14860.8|14812.8|14957.1|14909.1|14853.7|14805.7|0
1584054600000|2020-03-12 23:10:00|14861.9|14813.9|14901.9|14853.9|14905.2|14857.2|14835.3|14787.3|0
1584054900000|2020-03-12 23:15:00|14903.1|14855.1|14892.1|14844.1|14948.5|14900.5|14875|14827|0
1584055200000|2020-03-12 23:20:00|14893.2|14845.2|14830.7|14782.7|14936.4|14888.4|14825.5|14777.5|0
1584055500000|2020-03-12 23:25:00|14831.9|14783.9|14894.2|14846.2|14902|14854|14830.7|14782.7|0
1584055800000|2020-03-12 23:30:00|14895.4|14847.4|14853.8|14805.8|14903.3|14855.3|14849.2|14801.2|0
1584056100000|2020-03-12 23:35:00|14860.6|14812.6|14839|14791|14866.3|14818.3|14831|14783|0
1584056400000|2020-03-12 23:40:00|14840.1|14792.1|14788.6|14740.6|14840.1|14792.1|14780.5|14732.5|0
1584056700000|2020-03-12 23:45:00|14786.3|14738.3|14687.1|14639.1|14786.3|14738.3|14650.8|14602.8|0
1584057000000|2020-03-12 23:50:00|14686|14638|14719|14671|14720.1|14672.1|14649.6|14601.6|0
1584057300000|2020-03-12 23:55:00|14720.1|14672.1|14744|14696|14759.9|14711.9|14720.1|14672.1|0
1584057600000|2020-03-13 00:00:00|14745.1|14697.1|14817.9|14769.9|14829.3|14781.3|14742.9|14694.9|0
1584057900000|2020-03-13 00:05:00|14816.8|14768.8|14835|14787|14953.2|14905.2|14802|14754|0
1584058200000|2020-03-13 00:10:00|14836.1|14788.1|14808.8|14760.8|14866.8|14818.8|14788.3|14740.3|0
1584058500000|2020-03-13 00:15:00|14805.4|14757.4|15007.9|14959.9|15026.1|14978.1|14805.4|14757.4|0
1584058800000|2020-03-13 00:20:00|15008.2|14960.2|15113|15065|15115.5|15067.5|15004.9|14956.9|0
1584059100000|2020-03-13 00:25:00|15099.6|15051.6|15099.1|15051.1|15109.9|15061.9|15064.1|15016.1|0
1584059400000|2020-03-13 00:30:00|15098.8|15050.8|15115|15067|15115.9|15067.9|15059.2|15011.2|0
1584059700000|2020-03-13 00:35:00|15115.3|15067.3|15071.6|15023.6|15126.2|15078.2|15059.9|15011.9|0
1584060000000|2020-03-13 00:40:00|15071.9|15023.9|15138.6|15090.6|15138.6|15090.6|15067.2|15019.2|0
1584060300000|2020-03-13 00:45:00|15139.5|15091.5|15171.4|15123.4|15194.9|15146.9|15131.6|15083.6|0
1584060600000|2020-03-13 00:50:00|15173.1|15125.1|15111|15063|15175.3|15127.3|15090.3|15042.3|0
1584060900000|2020-03-13 00:55:00|15110.7|15062.7|15102.1|15054.1|15154.1|15106.1|15083.4|15035.4|0
1584061200000|2020-03-13 01:00:00|15102.4|15054.4|14996.6|14948.6|15119.8|15071.8|14991|14943|0
1584061500000|2020-03-13 01:05:00|14998.8|14950.8|14970.4|14922.4|15022.4|14974.4|14967.9|14919.9|0
1584061800000|2020-03-13 01:10:00|14970.7|14922.7|14940.8|14892.8|14975.5|14927.5|14925.8|14877.8|0
1584062100000|2020-03-13 01:15:00|14940.5|14892.5|14851.8|14803.8|14964.8|14916.8|14845.8|14797.8|0
1584062400000|2020-03-13 01:20:00|14852|14804|14815.9|14767.9|14902.7|14854.7|14804.7|14756.7|0
1584062700000|2020-03-13 01:25:00|14816.1|14768.1|14791.7|14743.7|14829.3|14781.3|14790.9|14742.9|0
1584063000000|2020-03-13 01:30:00|14792.3|14744.3|14846.7|14798.7|14878.5|14830.5|14792.3|14744.3|0
1584063300000|2020-03-13 01:35:00|14846.4|14798.4|14787.6|14739.6|14863.2|14815.2|14771.5|14723.5|0
1584063600000|2020-03-13 01:40:00|14783.2|14735.2|14760.7|14712.7|14783.2|14735.2|14718.6|14670.6|0
1584063900000|2020-03-13 01:45:00|14760.4|14712.4|14870.5|14822.5|14876.3|14828.3|14736.7|14688.7|0
1584064200000|2020-03-13 01:50:00|14870.2|14822.2|14837|14789|14891.5|14843.5|14834.9|14786.9|0
1584064500000|2020-03-13 01:55:00|14839.2|14791.2|14759.3|14711.3|14840.4|14792.4|14745.2|14697.2|0
1584064800000|2020-03-13 02:00:00|14757.1|14709.1|14676.3|14628.3|14757.1|14709.1|14676.3|14628.3|0
1584065100000|2020-03-13 02:05:00|14682|14634|14687|14639|14696.9|14648.9|14640.3|14592.3|0
1584065400000|2020-03-13 02:10:00|14688.2|14640.2|14770.1|14722.1|14776.4|14728.4|14688.2|14640.2|0
1584065700000|2020-03-13 02:15:00|14770.4|14722.4|14810.8|14762.8|14813|14765|14728.7|14680.7|0
1584066000000|2020-03-13 02:20:00|14811.3|14763.3|14804.4|14756.4|14836.5|14788.5|14780.2|14732.2|0
1584066300000|2020-03-13 02:25:00|14804.7|14756.7|14840.3|14792.3|14840.6|14792.6|14791.4|14743.4|0
1584066600000|2020-03-13 02:30:00|14840.6|14792.6|14860|14812|14878|14830|14811|14763|0
1584066900000|2020-03-13 02:35:00|14859.1|14811.1|14823.1|14775.1|14870.5|14822.5|14807.8|14759.8|0
1584067200000|2020-03-13 02:40:00|14822.9|14774.9|14765|14717|14823.4|14775.4|14755.4|14707.4|0
1584067500000|2020-03-13 02:45:00|14764.7|14716.7|14794.6|14746.6|14805.4|14757.4|14764.7|14716.7|0
1584067800000|2020-03-13 02:50:00|14794.3|14746.3|14728.8|14680.8|14811.6|14763.6|14725.1|14677.1|0
1584068100000|2020-03-13 02:55:00|14726.6|14678.6|14742|14694|14780.3|14732.3|14715.5|14667.5|0
1584068400000|2020-03-13 03:00:00|14740.9|14692.9|14762.8|14714.8|14778.1|14730.1|14738.4|14690.4|0
1584068700000|2020-03-13 03:05:00|14762.5|14714.5|14700.2|14652.2|14768.7|14720.7|14680.4|14632.4|0
1584069000000|2020-03-13 03:10:00|14702.4|14654.4|14665.6|14617.6|14702.7|14654.7|14660.1|14612.1|0
1584069300000|2020-03-13 03:15:00|14665.9|14617.9|14670.6|14622.6|14696.1|14648.1|14663.9|14615.9|0
1584069600000|2020-03-13 03:20:00|14671.1|14623.1|14598.7|14550.7|14687.7|14639.7|14598.1|14550.1|0
1584069900000|2020-03-13 03:25:00|14598.9|14550.9|14552.7|14504.7|14603.7|14555.7|14526.8|14478.8|0
1584070200000|2020-03-13 03:30:00|14553.5|14505.5|14582|14534|14591.8|14543.8|14541.7|14493.7|0
1584070500000|2020-03-13 03:35:00|14582.9|14534.9|14605.9|14557.9|14615.2|14567.2|14573.6|14525.6|0
1584070800000|2020-03-13 03:40:00|14605.6|14557.6|14606.4|14558.4|14613.4|14565.4|14583.7|14535.7|0
1584071100000|2020-03-13 03:45:00|14606.1|14558.1|14609.5|14561.5|14655.8|14607.8|14596.3|14548.3|0
1584071400000|2020-03-13 03:50:00|14609.8|14561.8|14581.1|14533.1|14633.8|14585.8|14577.4|14529.4|0
1584071700000|2020-03-13 03:55:00|14581.4|14533.4|14581.7|14533.7|14622.6|14574.6|14574.4|14526.4|0
1584072000000|2020-03-13 04:00:00|14581.1|14533.1|14596.3|14548.3|14607.4|14559.4|14565.5|14517.5|0
1584072300000|2020-03-13 04:05:00|14595.7|14547.7|14654.3|14606.3|14655.7|14607.7|14584|14536|0
1584072600000|2020-03-13 04:10:00|14654.8|14606.8|14676.7|14628.7|14680.7|14632.7|14639.8|14591.8|0
1584072900000|2020-03-13 04:15:00|14676.5|14628.5|14818.5|14770.5|14819.9|14771.9|14664.1|14616.1|0
1584073200000|2020-03-13 04:20:00|14827.4|14779.4|14933.9|14885.9|14936.6|14888.6|14798.5|14750.5|0
1584073500000|2020-03-13 04:25:00|14934.7|14886.7|14886.3|14838.3|14967.5|14919.5|14844.7|14796.7|0
1584073800000|2020-03-13 04:30:00|14886|14838|15067.4|15019.4|15072.2|15024.2|14865.3|14817.3|0
1584074100000|2020-03-13 04:35:00|15065.2|15017.2|15114.8|15066.8|15172|15124|15031.6|14983.6|0
1584074400000|2020-03-13 04:40:00|15115.3|15067.3|15315.1|15267.1|15376.6|15328.6|15115.3|15067.3|0
1584074700000|2020-03-13 04:45:00|15312.9|15264.9|15145.2|15097.2|15326.8|15278.8|15057.6|15009.6|0
1584075000000|2020-03-13 04:50:00|15143|15095|15174.8|15126.8|15213.6|15165.6|15053.3|15005.3|0
1584075300000|2020-03-13 04:55:00|15177|15129|15393.1|15345.1|15394.9|15346.9|15172.8|15124.8|0
1584075600000|2020-03-13 05:00:00|15392.8|15344.8|15631.3|15583.3|15655.6|15607.6|15381.6|15333.6|0
1584075900000|2020-03-13 05:05:00|15631|15583|15481.2|15433.2|15663|15615|15455.1|15407.1|0
1584076200000|2020-03-13 05:10:00|15481|15433|15637.1|15589.1|15668.8|15620.8|15473.1|15425.1|0
1584076500000|2020-03-13 05:15:00|15639.3|15591.3|15849.2|15801.2|15851.8|15803.8|15561|15513|0
1584076800000|2020-03-13 05:20:00|15848.6|15800.6|15590.8|15542.8|15852.5|15804.5|15590.8|15542.8|0
1584077100000|2020-03-13 05:25:00|15591.1|15543.1|15668.1|15620.1|15737.9|15689.9|15585.5|15537.5|0
1584077400000|2020-03-13 05:30:00|15666.1|15618.1|15795.9|15747.9|15818.5|15770.5|15630.8|15582.8|0
1584077700000|2020-03-13 05:35:00|15798.1|15750.1|15831.7|15783.7|15852.7|15804.7|15773.6|15725.6|0
1584078000000|2020-03-13 05:40:00|15831.4|15783.4|15719.8|15671.8|15840.5|15792.5|15687.4|15639.4|0
1584078300000|2020-03-13 05:45:00|15719.5|15671.5|15612.4|15564.4|15741.1|15693.1|15488|15440|0
1584078600000|2020-03-13 05:50:00|15612.7|15564.7|15623.6|15575.6|15727.4|15679.4|15594.2|15546.2|0
1584078900000|2020-03-13 05:55:00|15623.3|15575.3|15558.5|15510.5|15643.4|15595.4|15521.5|15473.5|0
1584079200000|2020-03-13 06:00:00|15556.2|15508.2|15400.3|15352.3|15556.8|15508.8|15394.4|15346.4|0
1584079500000|2020-03-13 06:05:00|15400.6|15352.6|15445.3|15397.3|15499|15451|15372.3|15324.3|0
1584079800000|2020-03-13 06:10:00|15445.6|15397.6|15335.5|15287.5|15464.9|15416.9|15320.2|15272.2|0
1584080100000|2020-03-13 06:15:00|15335.8|15287.8|15283.7|15235.7|15397.8|15349.8|15270.3|15222.3|0
1584080400000|2020-03-13 06:20:00|15283.2|15235.2|15480.1|15432.1|15491.3|15443.3|15279.3|15231.3|0
1584080700000|2020-03-13 06:25:00|15480.9|15432.9|15512.9|15464.9|15532.8|15484.8|15456.7|15408.7|0
1584081000000|2020-03-13 06:30:00|15511.7|15463.7|15467.3|15419.3|15521|15473|15429.2|15381.2|0
1584081300000|2020-03-13 06:35:00|15467.9|15419.9|15513.8|15465.8|15557.9|15509.9|15465.9|15417.9|0
1584081600000|2020-03-13 06:40:00|15514|15466|15446.5|15398.5|15536|15488|15445.6|15397.6|0
1584081900000|2020-03-13 06:45:00|15447.3|15399.3|15436.3|15388.3|15463.6|15415.6|15421.1|15373.1|0
1584082200000|2020-03-13 06:50:00|15435.7|15387.7|15376.8|15328.8|15452.1|15404.1|15375.6|15327.6|0
1584082500000|2020-03-13 06:55:00|15376.5|15328.5|15321.1|15273.1|15397.6|15349.6|15321.1|15273.1|0
1584082800000|2020-03-13 07:00:00|15325.6|15277.6|15337.7|15289.7|15354.6|15306.6|15243.1|15195.1|59
1584083100000|2020-03-13 07:05:00|15338|15290|15314.8|15266.8|15346.4|15298.4|15277.3|15229.3|79
1584083400000|2020-03-13 07:10:00|15314.2|15266.2|15321.6|15273.6|15326.6|15278.6|15276.3|15228.3|76
1584083700000|2020-03-13 07:15:00|15326.1|15278.1|15514.8|15466.8|15522.3|15474.3|15325.8|15277.8|78
1584084000000|2020-03-13 07:20:00|15515|15467|15548|15500|15580.9|15532.9|15486.6|15438.6|107
1584084300000|2020-03-13 07:25:00|15545.2|15497.2|15640.3|15592.3|15654.6|15606.6|15545.2|15497.2|136
1584084600000|2020-03-13 07:30:00|15639.4|15591.4|15738.1|15690.1|15766.6|15718.6|15638|15590|127
1584084900000|2020-03-13 07:35:00|15737.9|15689.9|15704.4|15681.4|15777.4|15729.4|15644.4|15621.4|177
1584085200000|2020-03-13 07:40:00|15701.9|15678.9|15614.4|15591.4|15716.9|15693.9|15596.9|15573.9|160
1584085500000|2020-03-13 07:45:00|15606.9|15583.9|15761.9|15738.9|15761.9|15738.9|15584.4|15561.4|152
1584085800000|2020-03-13 07:50:00|15764.4|15741.4|15786.9|15763.9|15849.4|15826.4|15744.4|15721.4|212
1584086100000|2020-03-13 07:55:00|15784.4|15761.4|15711.9|15688.9|15784.4|15761.4|15616.9|15593.9|163
1584086400000|2020-03-13 08:00:00|15659.4|15636.4|15908.4|15877.4|15915.9|15884.9|15485.9|15454.9|812
1584086700000|2020-03-13 08:05:00|15910.9|15879.9|15868.4|15837.4|15923.4|15892.4|15820.9|15789.9|1412
1584087000000|2020-03-13 08:10:00|15870.9|15839.9|15760.9|15729.9|15900.9|15869.9|15580.9|15549.9|1285
1584087300000|2020-03-13 08:15:00|15758.4|15727.4|15540.9|15509.9|15758.4|15727.4|15540.9|15509.9|983
1584087600000|2020-03-13 08:20:00|15543.4|15512.4|15605.9|15574.9|15655.9|15624.9|15510.9|15479.9|926
1584087900000|2020-03-13 08:25:00|15608.4|15577.4|15530.9|15499.9|15648.4|15617.4|15520.9|15489.9|926
1584088200000|2020-03-13 08:30:00|15528.4|15497.4|15433.4|15402.4|15550.9|15519.9|15365.9|15334.9|1339
1584088500000|2020-03-13 08:35:00|15430.9|15399.9|15345.9|15314.9|15440.9|15409.9|15303.4|15272.4|1015
1584088800000|2020-03-13 08:40:00|15343.4|15312.4|15348.4|15317.4|15353.4|15322.4|15300.9|15269.9|781
1584089100000|2020-03-13 08:45:00|15350.9|15319.9|15318.4|15287.4|15410.9|15379.9|15295.9|15264.9|859
1584089400000|2020-03-13 08:50:00|15323.4|15292.4|15430.9|15399.9|15463.4|15432.4|15323.4|15292.4|676
1584089700000|2020-03-13 08:55:00|15435.9|15404.9|15478.4|15447.4|15493.4|15462.4|15435.9|15404.9|526
1584090000000|2020-03-13 09:00:00|15475.9|15444.9|15418.4|15387.4|15510.9|15479.9|15418.4|15387.4|660
1584090300000|2020-03-13 09:05:00|15415.9|15384.9|15478.4|15447.4|15480.9|15449.9|15388.4|15357.4|683
1584090600000|2020-03-13 09:10:00|15480.9|15449.9|15540.9|15509.9|15560.9|15529.9|15463.4|15432.4|980
1584090900000|2020-03-13 09:15:00|15545.9|15514.9|15563.4|15532.4|15605.9|15574.9|15530.9|15499.9|903
1584091200000|2020-03-13 09:20:00|15560.9|15529.9|15628.4|15597.4|15638.4|15607.4|15540.9|15509.9|613
1584091500000|2020-03-13 09:25:00|15638.4|15607.4|15650.9|15619.9|15668.4|15637.4|15610.9|15579.9|776
1584091800000|2020-03-13 09:30:00|15655.9|15624.9|15713.4|15682.4|15713.4|15682.4|15640.9|15609.9|589
1584092100000|2020-03-13 09:35:00|15715.9|15684.9|15750.9|15719.9|15770.9|15739.9|15705.9|15674.9|689
1584092400000|2020-03-13 09:40:00|15753.4|15722.4|15828.4|15797.4|15828.4|15797.4|15753.4|15722.4|1433
1584092700000|2020-03-13 09:45:00|15820.9|15789.9|15895.9|15864.9|15903.4|15872.4|15818.4|15787.4|1130
1584093000000|2020-03-13 09:50:00|15900.9|15869.9|15938.4|15907.4|15953.4|15922.4|15883.4|15852.4|694
1584093300000|2020-03-13 09:55:00|15940.9|15909.9|15975.9|15944.9|16033.4|16002.4|15938.4|15907.4|888
1584093600000|2020-03-13 10:00:00|15973.4|15942.4|15973.4|15942.4|15995.9|15964.9|15933.4|15902.4|4706
1584093900000|2020-03-13 10:05:00|15978.4|15947.4|16000.9|15969.9|16008.4|15977.4|15893.4|15862.4|2635
1584094200000|2020-03-13 10:10:00|15998.4|15967.4|16105.9|16074.9|16110.9|16079.9|15998.4|15967.4|670
1584094500000|2020-03-13 10:15:00|16110.9|16079.9|16160.9|16129.9|16200.9|16169.9|16108.4|16077.4|721
1584094800000|2020-03-13 10:20:00|16163.4|16132.4|16125.9|16094.9|16190.9|16159.9|16115.9|16084.9|410
1584095100000|2020-03-13 10:25:00|16115.9|16084.9|16163.4|16132.4|16203.4|16172.4|16050.9|16019.9|1479
1584095400000|2020-03-13 10:30:00|16160.9|16129.9|16148.4|16117.4|16160.9|16129.9|16090.9|16059.9|1715
1584095700000|2020-03-13 10:35:00|16145.9|16114.9|16195.9|16164.9|16198.4|16167.4|16123.4|16092.4|1103
1584096000000|2020-03-13 10:40:00|16193.4|16162.4|16261.5|16230.5|16271.5|16240.5|16193.4|16162.4|1443
1584096300000|2020-03-13 10:45:00|16259|16228|16344|16313|16349|16318|16247|16216|1038
1584096600000|2020-03-13 10:50:00|16341.5|16310.5|16381.5|16350.5|16409|16378|16329|16298|916
1584096900000|2020-03-13 10:55:00|16379|16348|16416.5|16385.5|16424|16393|16356.5|16325.5|336
1584097200000|2020-03-13 11:00:00|16419|16388|16486.5|16455.5|16499|16468|16394|16363|680
1584097500000|2020-03-13 11:05:00|16489|16458|16721.5|16690.5|16754|16723|16484|16453|1158
1584097800000|2020-03-13 11:10:00|16724|16693|16946.5|16915.5|16946.5|16915.5|16641.5|16610.5|1223
1584098100000|2020-03-13 11:15:00|16929|16898|17016.5|16985.5|17251.5|17220.5|16929|16898|1954
1584098400000|2020-03-13 11:20:00|17014|16983|16991.5|16960.5|17081.5|17050.5|16979|16948|1392
1584098700000|2020-03-13 11:25:00|16989|16958|16994|16963|17006.5|16975.5|16901.5|16870.5|1143
1584099000000|2020-03-13 11:30:00|16991.5|16960.5|17106.5|17075.5|17126.5|17095.5|16991.5|16960.5|1091
1584099300000|2020-03-13 11:35:00|17104|17073|17059|17028|17106.5|17075.5|16979|16948|747
1584099600000|2020-03-13 11:40:00|17061.5|17030.5|17166.5|17135.5|17209|17178|17061.5|17030.5|833
1584099900000|2020-03-13 11:45:00|17169|17138|16964|16933|17176.5|17145.5|16956.5|16925.5|1377
1584100200000|2020-03-13 11:50:00|16966.5|16935.5|17064|17033|17071.5|17040.5|16956.5|16925.5|945
1584100500000|2020-03-13 11:55:00|17056.5|17025.5|17064|17033|17066.5|17035.5|16996.5|16965.5|814
1584100800000|2020-03-13 12:00:00|17061.5|17030.5|17111.5|17080.5|17144|17113|17016.5|16985.5|1002
1584101100000|2020-03-13 12:05:00|17101.5|17070.5|17151.5|17120.5|17174|17143|17091.5|17060.5|950
1584101400000|2020-03-13 12:10:00|17154|17123|17171.5|17140.5|17186.5|17155.5|17129|17098|478
1584101700000|2020-03-13 12:15:00|17169|17138|17244|17213|17289|17258|17169|17138|774
1584102000000|2020-03-13 12:20:00|17246.5|17215.5|17464|17433|17466.5|17435.5|17231.5|17200.5|633
1584102300000|2020-03-13 12:25:00|17461.5|17430.5|17524|17493|17569|17538|17461.5|17430.5|787
1584102600000|2020-03-13 12:30:00|17521.5|17490.5|17599|17568|17736.5|17705.5|17511.5|17480.5|675
1584102900000|2020-03-13 12:35:00|17594|17563|17519|17488|17599|17568|17499|17468|611
1584103200000|2020-03-13 12:40:00|17521.5|17490.5|17486.5|17455.5|17524|17493|17394|17363|1030
1584103500000|2020-03-13 12:45:00|17481.5|17450.5|17336.5|17305.5|17481.5|17450.5|17336.5|17305.5|855
1584103800000|2020-03-13 12:50:00|17341.5|17310.5|17286.5|17255.5|17384|17353|17211.5|17180.5|1496
1584104100000|2020-03-13 12:55:00|17289|17258|17316.5|17285.5|17349|17318|17236.5|17205.5|1201
1584104400000|2020-03-13 13:00:00|17314|17283|17171.5|17140.5|17314|17283|17156.5|17125.5|915
1584104700000|2020-03-13 13:05:00|17174|17143|17196.5|17165.5|17196.5|17165.5|17031.5|17000.5|1104
1584105000000|2020-03-13 13:10:00|17181.5|17150.5|17254|17223|17294|17263|17176.5|17145.5|655
1584105300000|2020-03-13 13:15:00|17251.5|17220.5|17194|17163|17309|17278|17194|17163|513
1584105600000|2020-03-13 13:20:00|17191.5|17160.5|17089|17058|17191.5|17160.5|17056.5|17025.5|405
1584105900000|2020-03-13 13:25:00|17086.5|17055.5|17191.5|17160.5|17199|17168|17054|17023|657
1584106200000|2020-03-13 13:30:00|17194|17163|16951.5|16920.5|17194|17163|16946.5|16915.5|951
1584106500000|2020-03-13 13:35:00|16949|16918|16806.5|16775.5|16984|16953|16804|16773|1243
1584106800000|2020-03-13 13:40:00|16804|16773|16754|16723|16836.5|16805.5|16736.5|16705.5|1294
1584107100000|2020-03-13 13:45:00|16756.5|16725.5|16856.5|16825.5|16941.5|16910.5|16746.5|16715.5|842
1584107400000|2020-03-13 13:50:00|16854|16823|16666.5|16635.5|16854|16823|16659|16628|724
1584107700000|2020-03-13 13:55:00|16676.5|16645.5|16644|16613|16716.5|16685.5|16601.5|16570.5|1060
1584108000000|2020-03-13 14:00:00|16639|16608|16794|16763|16816.5|16785.5|16624|16593|1219
1584108300000|2020-03-13 14:05:00|16791.5|16760.5|16771.5|16740.5|16814|16783|16739|16708|813
1584108600000|2020-03-13 14:10:00|16766.5|16735.5|16738.1|16707.1|16820.6|16789.6|16723.1|16692.1|881
1584108900000|2020-03-13 14:15:00|16740.6|16709.6|16880.6|16849.6|16920.6|16889.6|16718.1|16687.1|943
1584109200000|2020-03-13 14:20:00|16883.1|16852.1|16900.6|16869.6|16973.1|16942.1|16850.6|16819.6|1161
1584109500000|2020-03-13 14:25:00|16898.1|16867.1|16740.6|16709.6|16943.1|16912.1|16733.1|16702.1|2153
1584109800000|2020-03-13 14:30:00|16738.1|16707.1|16760.6|16729.6|16833.1|16802.1|16723.1|16692.1|726
1584110100000|2020-03-13 14:35:00|16758.1|16727.1|16708.1|16677.1|16758.1|16727.1|16660.6|16629.6|870
1584110400000|2020-03-13 14:40:00|16700.6|16669.6|16763.1|16732.1|16790.6|16759.6|16665.6|16634.6|682
1584110700000|2020-03-13 14:45:00|16765.6|16734.6|16773.1|16742.1|16803.1|16772.1|16708.1|16677.1|918
1584111000000|2020-03-13 14:50:00|16775.6|16744.6|16638.1|16607.1|16803.1|16772.1|16638.1|16607.1|959
1584111300000|2020-03-13 14:55:00|16640.6|16609.6|16535.6|16504.6|16658.1|16627.1|16485.6|16454.6|904
1584111600000|2020-03-13 15:00:00|16533.1|16502.1|16590.6|16559.6|16610.6|16579.6|16520.6|16489.6|1832
1584111900000|2020-03-13 15:05:00|16585.6|16554.6|16520.6|16489.6|16593.1|16562.1|16505.6|16474.6|1309
1584112200000|2020-03-13 15:10:00|16523.1|16492.1|16575.6|16544.6|16633.1|16602.1|16420.6|16389.6|976
1584112500000|2020-03-13 15:15:00|16573.1|16542.1|16495.6|16464.6|16623.1|16592.1|16365.6|16334.6|1468
1584112800000|2020-03-13 15:20:00|16498.1|16467.1|16405.6|16374.6|16543.1|16512.1|16403.1|16372.1|782
1584113100000|2020-03-13 15:25:00|16408.1|16377.1|16245.6|16214.6|16445.6|16414.6|16245.6|16214.6|794
1584113400000|2020-03-13 15:30:00|16248.1|16217.1|16075.6|16044.6|16295.6|16264.6|16035.6|16004.6|2168
1584113700000|2020-03-13 15:35:00|16073.1|16042.1|15975.6|15944.6|16160.6|16129.6|15945.6|15914.6|1199
1584114000000|2020-03-13 15:40:00|15980.6|15949.6|15880.6|15849.6|16005.6|15974.6|15833.1|15802.1|795
1584114300000|2020-03-13 15:45:00|15883.1|15852.1|15840.6|15809.6|15933.1|15902.1|15820.6|15789.6|1403
1584114600000|2020-03-13 15:50:00|15838.1|15807.1|15775.6|15744.6|15865.6|15834.6|15723.1|15692.1|1324
1584114900000|2020-03-13 15:55:00|15778.1|15747.1|15968.1|15937.1|16195.6|16164.6|15778.1|15747.1|1575
1584115200000|2020-03-13 16:00:00|15970.6|15939.6|15890.6|15859.6|16018.1|15987.1|15885.6|15854.6|708
1584115500000|2020-03-13 16:05:00|15888.1|15857.1|15905.6|15874.6|15985.6|15954.6|15838.1|15807.1|821
1584115800000|2020-03-13 16:10:00|15885.6|15854.6|15895.6|15864.6|15960.6|15929.6|15825.6|15794.6|867
1584116100000|2020-03-13 16:15:00|15890.6|15859.6|15860.6|15829.6|15920.6|15889.6|15805.6|15774.6|849
1584116400000|2020-03-13 16:20:00|15863.1|15832.1|15870.6|15839.6|15938.1|15907.1|15845.6|15814.6|793
1584116700000|2020-03-13 16:25:00|15868.1|15837.1|15855.6|15824.6|15905.6|15874.6|15825.6|15794.6|1184
1584117000000|2020-03-13 16:30:00|15853.4|15822.4|15980.9|15949.9|16083.4|16052.4|15825.9|15794.9|2093
1584117300000|2020-03-13 16:35:00|15985.9|15954.9|16018.4|15987.4|16045.9|16014.9|15938.4|15907.4|237
1584117600000|2020-03-13 16:40:00|16015.9|15984.9|16158.4|16127.4|16158.4|16127.4|16015.9|15984.9|685
1584117900000|2020-03-13 16:45:00|16153.4|16122.4|16138.4|16107.4|16218.4|16187.4|16095.9|16064.9|275
1584118200000|2020-03-13 16:50:00|16143.4|16102.4|16133.4|16097.4|16208.4|16167.4|16132.4|16088.4|238
1584118500000|2020-03-13 16:55:00|16132.4|16088.4|16043.4|16002.4|16133.4|16097.4|16007.4|15963.4|246
1584118800000|2020-03-13 17:00:00|16042.4|15998.4|16047.4|16003.4|16112.4|16068.4|16038.4|15998.4|57
1584119100000|2020-03-13 17:05:00|16043.4|16002.4|16048.4|16007.4|16097.4|16053.4|16038.4|15997.4|34
1584119400000|2020-03-13 17:10:00|16047.4|16003.4|16074.9|16030.9|16077.4|16033.4|16008.4|15967.4|165
1584119700000|2020-03-13 17:15:00|16078.4|16042.4|16059.9|16015.9|16083.4|16047.4|16047.4|16003.4|85
1584120000000|2020-03-13 17:20:00|16062.4|16018.4|16207.4|16163.4|16224.9|16180.9|16062.4|16018.4|103
1584120300000|2020-03-13 17:25:00|16203.4|16162.4|16223.4|16187.4|16239.9|16197.4|16187.4|16143.4|40
1584120600000|2020-03-13 17:30:00|16217.4|16173.4|16288.4|16252.4|16298.4|16257.4|16217.4|16173.4|110
1584120900000|2020-03-13 17:35:00|16293.4|16253.4|16458.4|16422.4|16462.4|16422.4|16293.4|16253.4|250
1584121200000|2020-03-13 17:40:00|16467.4|16423.4|16392.4|16348.4|16532.4|16488.4|16389.9|16345.9|77
1584121500000|2020-03-13 17:45:00|16394.9|16350.9|16452.4|16408.4|16474.9|16430.9|16384.9|16340.9|35
1584121800000|2020-03-13 17:50:00|16449.9|16405.9|16488.4|16447.4|16488.4|16447.4|16438.4|16397.4|33
1584122100000|2020-03-13 17:55:00|16483.4|16457.4|16447.4|16403.4|16483.4|16457.4|16422.4|16378.4|25
1584122400000|2020-03-13 18:00:00|16444.9|16400.9|16357.4|16313.4|16444.9|16400.9|16292.4|16248.4|46
1584122700000|2020-03-13 18:05:00|16353.4|16312.4|16402.4|16358.4|16412.4|16368.4|16309.9|16265.9|28
1584123000000|2020-03-13 18:10:00|16399.9|16355.9|16404.9|16360.9|16414.9|16370.9|16299.9|16255.9|14
1584123300000|2020-03-13 18:15:00|16419.9|16375.9|16427.4|16383.4|16454.9|16412.4|16419.9|16375.9|21
1584123600000|2020-03-13 18:20:00|16424.9|16380.9|16342.4|16298.4|16424.9|16380.9|16324.9|16280.9|21
1584123900000|2020-03-13 18:25:00|16337.4|16293.4|16397.4|16353.4|16407.4|16367.4|16337.4|16293.4|73
1584124200000|2020-03-13 18:30:00|16393.4|16352.4|16412.4|16368.4|16427.4|16383.4|16343.4|16302.4|134
1584124500000|2020-03-13 18:35:00|16413.4|16372.4|16403.4|16362.4|16428.4|16387.4|16398.4|16362.4|308
1584124800000|2020-03-13 18:40:00|16398.4|16367.4|16587.4|16543.4|16587.4|16543.4|16398.4|16362.4|100
1584125100000|2020-03-13 18:45:00|16588.4|16547.4|16557.4|16513.4|16598.4|16562.4|16479.9|16435.9|49
1584125400000|2020-03-13 18:50:00|16558.4|16517.4|16578.4|16537.4|16578.4|16542.4|16532.4|16488.4|66
1584125700000|2020-03-13 18:55:00|16573.4|16525.9|16578.4|16537.4|16578.4|16542.4|16569.9|16525.9|31
1584126000000|2020-03-13 19:00:00|16577.4|16542.4|16578.4|16537.4|16578.4|16547.4|16524.9|16480.9|45
1584126300000|2020-03-13 19:05:00|16577.4|16533.4|16578.4|16542.4|16579.9|16547.4|16563.4|16522.4|63
1584126600000|2020-03-13 19:10:00|16583.4|16537.4|16569.9|16525.9|16583.4|16542.4|16514.9|16470.9|36
1584126900000|2020-03-13 19:15:00|16574.9|16530.9|16572.4|16528.4|16578.4|16542.4|16568.4|16525.9|41
1584127200000|2020-03-13 19:20:00|16573.4|16532.4|16557.4|16513.4|16587.4|16543.4|16529.9|16485.9|38
1584127500000|2020-03-13 19:25:00|16553.4|16512.4|16575.9|16544.9|16587.4|16547.4|16553.4|16512.4|24
1584127800000|2020-03-13 19:30:00|16578.4|16547.4|16418.4|16387.4|16578.4|16547.4|16375.9|16344.9|51
1584128100000|2020-03-13 19:35:00|16415.9|16384.9|16563.4|16532.4|16563.4|16532.4|16400.9|16369.9|28
1584128400000|2020-03-13 19:40:00|16560.9|16529.9|16575.9|16544.9|16578.4|16547.4|16473.4|16442.4|62
1584128700000|2020-03-13 19:45:00|16578.4|16547.4|16775.9|16744.9|16775.9|16744.9|16568.4|16537.4|109
1584129000000|2020-03-13 19:50:00|16773.4|16742.4|16848.4|16817.4|16903.4|16872.4|16763.4|16732.4|16
1584129300000|2020-03-13 19:55:00|16853.4|16822.4|16955.9|16924.9|16955.9|16924.9|16853.4|16822.4|15
1584129600000|2020-03-13 20:00:00|16908.4|16877.4|16920.9|16889.9|16943.4|16912.4|16858.4|16827.4|27
1584129900000|2020-03-13 20:05:00|16910.9|16879.9|16880.9|16849.9|16910.9|16879.9|16845.9|16814.9|19
1584130200000|2020-03-13 20:10:00|16858.4|16827.4|16900.9|16869.9|16903.4|16872.4|16840.9|16809.9|5
1584130500000|2020-03-13 20:15:00|16898.4|16867.4|16940.9|16909.9|16945.9|16914.9|16898.4|16867.4|31
1584130800000|2020-03-13 20:20:00|16938.4|16907.4|16855.9|16824.9|16938.4|16907.4|16855.9|16824.9|10
1584131100000|2020-03-13 20:25:00|16850.9|16819.9|16835.9|16804.9|16853.4|16822.4|16785.9|16754.9|9
1584131400000|2020-03-13 20:30:00|16833.4|16802.4|16740.9|16709.9|16835.9|16804.9|16740.9|16709.9|9
1584131700000|2020-03-13 20:35:00|16743.4|16712.4|16740.9|16709.9|16783.4|16752.4|16740.9|16709.9|3
1584132000000|2020-03-13 20:40:00|16743.4|16712.4|16723.4|16692.4|16750.9|16719.9|16723.4|16692.4|10
1584132300000|2020-03-13 20:45:00|16725.9|16694.9|16748.4|16717.4|16775.9|16744.9|16725.9|16694.9|4
1584132600000|2020-03-13 20:50:00|16745.9|16714.9|16748.4|16717.4|16748.4|16717.4|16735.9|16704.9|2
1584132900000|2020-03-13 20:55:00|16750.9|16719.9|16808.4|16777.4|16808.4|16777.4|16743.4|16712.4|9
1584309900000|2020-03-15 22:05:00|16184|16128|16079.6|16014.6|16312.4|16256.4|16011.2|15946.2|0
1584310200000|2020-03-15 22:10:00|16074.9|16009.9|15919.4|15854.4|16129|16064|15904.6|15839.6|0
1584310500000|2020-03-15 22:15:00|15918.5|15853.5|15847.9|15782.9|15937.5|15872.5|15843.3|15778.3|0
1584310800000|2020-03-15 22:20:00|15841|15776|15789.6|15724.6|15847.9|15782.9|15775.9|15710.9|0
1584311100000|2020-03-15 22:25:00|15791.9|15726.9|15789.6|15724.6|15791.9|15726.9|15789.6|15724.6|0
1584312000000|2020-03-15 22:40:00|15791.5|15726.5|15757.6|15692.6|15794.9|15729.9|15757.6|15692.6|0
1584312300000|2020-03-15 22:45:00|15756.7|15691.7|15777.3|15712.3|15782|15717|15755.8|15690.8|0
1584312600000|2020-03-15 22:50:00|15776.8|15711.8|15769.1|15704.1|15776.8|15711.8|15768.2|15703.2|0
1584312900000|2020-03-15 22:55:00|15770|15705|15754.6|15689.6|15770|15705|15754.6|15689.6|0
1584314400000|2020-03-15 23:20:00|15764.6|15699.6|15765|15700|15765|15700|15764.6|15699.6|0
1584314700000|2020-03-15 23:25:00|15765.4|15700.4|15774.2|15709.2|15776.8|15711.8|15765.4|15700.4|0
1584315000000|2020-03-15 23:30:00|15774.1|15709.1|15773.6|15708.6|15774.1|15709.1|15773.6|15708.6|0
1584315300000|2020-03-15 23:35:00|15789.1|15724.1|15781.4|15716.4|15789.1|15724.1|15781.4|15716.4|0
1584315600000|2020-03-15 23:40:00|15779.4|15714.4|15778.7|15713.7|15779.4|15714.4|15778.7|15713.7|0
1584315900000|2020-03-15 23:45:00|15818.6|15753.6|15912.5|15847.5|15912.5|15847.5|15818.6|15753.6|0
1584316200000|2020-03-15 23:50:00|15913.5|15848.5|15913.5|15848.5|15913.5|15848.5|15913.5|15848.5|0
1584316500000|2020-03-15 23:55:00|15914.2|15849.2|15917.3|15852.3|15917.3|15852.3|15913.7|15848.7|0
1584317700000|2020-03-16 00:15:00|15632.7|15567.7|15483.6|15418.6|15644.6|15579.6|15483.6|15418.6|0
1584318000000|2020-03-16 00:20:00|15486|15421|15480.4|15415.4|15495.5|15430.5|15406.6|15341.6|0
1584318300000|2020-03-16 00:25:00|15485.1|15420.1|15616.7|15551.7|15627.8|15562.8|15482.8|15417.8|0
1584318600000|2020-03-16 00:30:00|15602.4|15537.4|15595.6|15530.6|15615.8|15550.8|15534.2|15469.2|0
1584318900000|2020-03-16 00:35:00|15600.4|15535.4|15582.5|15517.5|15603.9|15538.9|15553.9|15488.9|0
1584319200000|2020-03-16 00:40:00|15580.6|15515.6|15551.3|15486.3|15598.9|15533.9|15532.2|15467.2|0
1584319500000|2020-03-16 00:45:00|15541.7|15476.7|15546.1|15481.1|15577.5|15512.5|15536.6|15471.6|0
1584319800000|2020-03-16 00:50:00|15550.9|15485.9|15560.4|15495.4|15584.3|15519.3|15531.8|15466.8|0
1584320100000|2020-03-16 00:55:00|15555.7|15490.7|15527.1|15462.1|15570|15505|15522.3|15457.3|0
1584320400000|2020-03-16 01:00:00|15529.4|15464.4|15521.3|15456.3|15546.1|15481.1|15466.1|15401.1|0
1584320700000|2020-03-16 01:05:00|15516.5|15451.5|15426.8|15361.8|15521.3|15456.3|15426.8|15361.8|0
1584321000000|2020-03-16 01:10:00|15426|15361|15377.2|15312.2|15468|15403|15361.7|15296.7|0
1584321300000|2020-03-16 01:15:00|15372.5|15307.5|15406|15341|15470.3|15405.3|15372.5|15307.5|0
1584321600000|2020-03-16 01:20:00|15401.2|15336.2|15439.4|15374.4|15463.3|15398.3|15394|15329|0
1584321900000|2020-03-16 01:25:00|15444.2|15379.2|15393.8|15328.8|15444.2|15379.2|15367.6|15302.6|0
1584322200000|2020-03-16 01:30:00|15386.7|15321.7|15380.8|15315.8|15391.2|15326.2|15333|15268|0
1584322500000|2020-03-16 01:35:00|15383.2|15318.2|15404.9|15339.9|15417.3|15352.3|15361.7|15296.7|0
1584322800000|2020-03-16 01:40:00|15407.3|15342.3|15383|15318|15414.4|15349.4|15379.1|15314.1|0
1584323100000|2020-03-16 01:45:00|15387.7|15322.7|15416.4|15351.4|15421.2|15356.2|15378.2|15313.2|0
1584323400000|2020-03-16 01:50:00|15421.2|15356.2|15511.5|15446.5|15516.3|15451.3|15421.2|15356.2|0
1584323700000|2020-03-16 01:55:00|15513.9|15448.9|15537|15472|15542.6|15477.6|15511.5|15446.5|0
1584324000000|2020-03-16 02:00:00|15541.7|15476.7|15488.8|15423.8|15541.7|15476.7|15486.4|15421.4|0
1584324300000|2020-03-16 02:05:00|15484|15419|15463.1|15398.1|15491.2|15426.2|15439.2|15374.2|0
1584324600000|2020-03-16 02:10:00|15464|15399|15470.9|15405.9|15485.6|15420.6|15445.8|15380.8|0
1584324900000|2020-03-16 02:15:00|15464.5|15399.5|15436.7|15371.7|15510.8|15445.8|15433.5|15368.5|0
1584325200000|2020-03-16 02:20:00|15433.5|15368.5|15425|15360|15439.9|15374.9|15395.9|15330.9|0
1584325500000|2020-03-16 02:25:00|15418.6|15353.6|15420.3|15355.3|15420.3|15355.3|15393.1|15328.1|0
1584325800000|2020-03-16 02:30:00|15423.5|15358.5|15405.8|15340.8|15424.9|15359.9|15396.2|15331.2|0
1584326100000|2020-03-16 02:35:00|15402.6|15337.6|15399.4|15334.4|15434.4|15369.4|15399.4|15334.4|0
1584326400000|2020-03-16 02:40:00|15396.2|15331.2|15399.4|15334.4|15399.4|15334.4|15374|15309|0
1584326700000|2020-03-16 02:45:00|15396.2|15331.2|15383.5|15318.5|15396.2|15331.2|15374|15309|0
1584327000000|2020-03-16 02:50:00|15380.3|15315.3|15365|15300|15380.3|15315.3|15339.5|15274.5|0
1584327300000|2020-03-16 02:55:00|15371.3|15306.3|15317.9|15252.9|15388.9|15323.9|15292.9|15227.9|0
1584327600000|2020-03-16 03:00:00|15330.7|15265.7|15332.6|15267.6|15343.4|15278.4|15309.6|15244.6|0
1584327900000|2020-03-16 03:05:00|15339|15274|15362.5|15297.5|15365.7|15300.7|15319.9|15254.9|0
1584328200000|2020-03-16 03:10:00|15356.1|15291.1|15440.9|15375.9|15440.9|15375.9|15356.1|15291.1|0
1584328500000|2020-03-16 03:15:00|15437.7|15372.7|15433.6|15368.6|15440.9|15375.9|15433.6|15368.6|0
1584328800000|2020-03-16 03:20:00|15436.8|15371.8|15427.2|15362.2|15440|15375|15414.5|15349.5|0
1584329100000|2020-03-16 03:25:00|15420.9|15355.9|15429.1|15364.1|15432.3|15367.3|15414.9|15349.9|0
1584329400000|2020-03-16 03:30:00|15425.9|15360.9|15425.9|15360.9|15432.3|15367.3|15419.5|15354.5|0
1584329700000|2020-03-16 03:35:00|15422.7|15357.7|15425.9|15360.9|15432.3|15367.3|15419.5|15354.5|0
1584330000000|2020-03-16 03:40:00|15422.7|15357.7|15399.5|15334.5|15425.9|15360.9|15393.1|15328.1|0
1584330300000|2020-03-16 03:45:00|15393.1|15328.1|15393.1|15328.1|15405.9|15340.9|15386.8|15321.8|0
1584330600000|2020-03-16 03:50:00|15386.8|15321.8|15374|15309|15386.8|15321.8|15367.7|15302.7|0
1584330900000|2020-03-16 03:55:00|15380.4|15315.4|15363.7|15298.7|15380.4|15315.4|15360.5|15295.5|0
1584331200000|2020-03-16 04:00:00|15366.9|15301.9|15392.4|15327.4|15401.9|15336.9|15357.4|15292.4|0
1584331500000|2020-03-16 04:05:00|15389.2|15324.2|15391.3|15326.3|15404|15339|15382.1|15317.1|0
1584331800000|2020-03-16 04:10:00|15384.9|15319.9|15391.3|15326.3|15391.3|15326.3|15384.9|15319.9|0
1584332100000|2020-03-16 04:15:00|15388.1|15323.1|15378.5|15313.5|15388.1|15323.1|15372.2|15307.2|0
1584332400000|2020-03-16 04:20:00|15384.9|15319.9|15343.1|15278.1|15384.9|15319.9|15339.9|15274.9|0
1584332700000|2020-03-16 04:25:00|15336.7|15271.7|15297.6|15232.6|15336.7|15271.7|15278.5|15213.5|0
1584333000000|2020-03-16 04:30:00|15291.3|15226.3|15284.8|15219.8|15297.6|15232.6|15278.5|15213.5|0
1584333300000|2020-03-16 04:35:00|15283.9|15218.9|15280|15215|15287.1|15222.1|15276.8|15211.8|0
1584333600000|2020-03-16 04:40:00|15276.8|15211.8|15283.4|15218.4|15295.9|15230.9|15276.8|15211.8|0
1584333900000|2020-03-16 04:45:00|15277|15212|15257.9|15192.9|15289.8|15224.8|15257.9|15192.9|0
1584334200000|2020-03-16 04:50:00|15264.3|15199.3|15268.2|15203.2|15274.5|15209.5|15261.8|15196.8|0
1584334500000|2020-03-16 04:55:00|15274.5|15209.5|15268.2|15203.2|15274.5|15209.5|15265|15200|0
1584334800000|2020-03-16 05:00:00|15255.4|15190.4|15249.1|15184.1|15265|15200|15233.2|15168.2|0
1584335100000|2020-03-16 05:05:00|15255.4|15190.4|15306.4|15241.4|15306.4|15241.4|15230|15165|0
1584335400000|2020-03-16 05:10:00|15315.9|15250.9|15268.2|15203.2|15315.9|15250.9|15261.8|15196.8|0
1584335700000|2020-03-16 05:15:00|15274.5|15209.5|15265|15200|15287.3|15222.3|15255.4|15190.4|0
1584336000000|2020-03-16 05:20:00|15268.2|15203.2|15268.2|15203.2|15280.9|15215.9|15255.4|15190.4|0
1584336300000|2020-03-16 05:25:00|15261.8|15196.8|15245.9|15180.9|15265|15200|15236.3|15171.3|0
1584336600000|2020-03-16 05:30:00|15249.1|15184.1|15217.2|15152.2|15249.1|15184.1|15204.5|15139.5|0
1584336900000|2020-03-16 05:35:00|15223.6|15158.6|15320|15255|15342.3|15277.3|15223.6|15158.6|0
1584337200000|2020-03-16 05:40:00|15316.8|15251.8|15265.9|15200.9|15316.8|15251.8|15262.7|15197.7|0
1584337500000|2020-03-16 05:45:00|15269.1|15204.1|15320|15255|15320|15255|15262.7|15197.7|0
1584337800000|2020-03-16 05:50:00|15326.4|15261.4|15294.5|15229.5|15364.6|15299.6|15294.5|15229.5|0
1584338100000|2020-03-16 05:55:00|15291.4|15226.4|15265.9|15200.9|15313.6|15248.6|15256.3|15191.3|0
1584338400000|2020-03-16 06:00:00|15262.7|15197.7|15253.2|15188.2|15294.5|15229.5|15250|15185|0
1584338700000|2020-03-16 06:05:00|15250|15185|15250|15185|15275.4|15210.4|15243.6|15178.6|0
1584339000000|2020-03-16 06:10:00|15246.8|15181.8|15256.3|15191.3|15259.5|15194.5|15243.6|15178.6|0
1584339300000|2020-03-16 06:15:00|15259.5|15194.5|15294.5|15229.5|15300.9|15235.9|15243.6|15178.6|0
1584339600000|2020-03-16 06:20:00|15288.2|15223.2|15307.3|15242.3|15326.4|15261.4|15285|15220|0
1584339900000|2020-03-16 06:25:00|15313.6|15248.6|15300.9|15235.9|15358.2|15293.2|15300.9|15235.9|0
1584340200000|2020-03-16 06:30:00|15294.5|15229.5|15202.2|15137.2|15304.1|15239.1|15154.5|15089.5|0
1584340500000|2020-03-16 06:35:00|15205.4|15140.4|15173.6|15108.6|15218.1|15153.1|15167.2|15102.2|0
1584340800000|2020-03-16 06:40:00|15167.2|15102.2|15192.7|15127.7|15192.7|15127.7|15167.2|15102.2|0
1584341100000|2020-03-16 06:45:00|15186.3|15121.3|15178.1|15113.1|15204.5|15139.5|15171.8|15106.8|0
1584341400000|2020-03-16 06:50:00|15171.8|15106.8|15114|15049|15197.2|15132.2|15092.2|15027.2|0
1584341700000|2020-03-16 06:55:00|15117.2|15052.2|15170.4|15105.4|15170.4|15105.4|15075.8|15010.8|0
1584342000000|2020-03-16 07:00:00|15164|15099|15146.2|15081.2|15271.8|15206.8|15120.8|15055.8|0
1584342300000|2020-03-16 07:05:00|15149.4|15084.4|15146.7|15081.7|15184.4|15119.4|15114.4|15049.4|0
1584342600000|2020-03-16 07:10:00|15143.5|15078.5|14845.2|14780.2|15143.5|15078.5|14807|14742|0
1584342900000|2020-03-16 07:15:00|14851.5|14786.5|15126.2|15061.2|15170.8|15105.8|14845.2|14780.2|0
1584343200000|2020-03-16 07:20:00|15123|15058|15023.8|14958.8|15199.4|15134.4|15007.9|14942.9|0
1584343500000|2020-03-16 07:25:00|15030.2|14965.2|15113|15048|15138.4|15073.4|14947.4|14882.4|0
1584343800000|2020-03-16 07:30:00|15119.3|15054.3|15093.9|15028.9|15135.2|15070.2|15090.7|15025.7|0
1584344100000|2020-03-16 07:35:00|15100.2|15035.2|15078.9|15013.9|15109.8|15044.8|15072.6|15007.6|0
1584344400000|2020-03-16 07:40:00|15078|15013|15126.9|15061.9|15179.7|15114.7|15076.1|15011.1|0
1584344700000|2020-03-16 07:45:00|15095.1|15030.1|15106.7|15041.7|15132.2|15067.2|15055.8|14990.8|0
1584345000000|2020-03-16 07:50:00|15113.1|15048.1|14998.5|14933.5|15113.1|15048.1|14979.4|14914.4|0
1584345300000|2020-03-16 07:55:00|15001.7|14936.7|15054.9|14989.9|15083.5|15018.5|14947.6|14882.6|0
1584345600000|2020-03-16 08:00:00|15096.3|15031.3|15094.8|15054.8|15305.7|15240.7|15054.8|15014.8|505
1584345900000|2020-03-16 08:05:00|15089.8|15049.8|15264.8|15224.8|15394.8|15354.8|15077.3|15037.3|737
1584346200000|2020-03-16 08:10:00|15267.3|15227.3|15127.3|15087.3|15267.3|15227.3|15122.3|15082.3|766
1584346500000|2020-03-16 08:15:00|15124.8|15084.8|15067.3|15027.3|15162.3|15122.3|15029.8|14989.8|1095
1584346800000|2020-03-16 08:20:00|15064.8|15024.8|14977.3|14937.3|15064.8|15024.8|14927.3|14887.3|592
1584347100000|2020-03-16 08:25:00|14974.8|14934.8|14797.3|14757.3|15004.8|14964.8|14794.8|14754.8|871
1584347400000|2020-03-16 08:30:00|14789.8|14749.8|14699.8|14659.8|14789.8|14749.8|14629.8|14589.8|61
1584347700000|2020-03-16 08:35:00|14749.8|14709.8|14782.3|14717.3|14802.3|14737.3|14699.8|14649.8|32
1584348000000|2020-03-16 08:40:00|14792.3|14727.3|14926.5|14861.5|14926.5|14861.5|14717.3|14652.3|376
1584348300000|2020-03-16 08:45:00|14929|14864|14794|14729|15006.5|14941.5|14789|14724|896
1584348600000|2020-03-16 08:50:00|14791.5|14726.5|14751.5|14686.5|14799|14734|14731.5|14666.5|447
1584348900000|2020-03-16 08:55:00|14749|14684|14756.5|14691.5|14861.5|14796.5|14731.5|14666.5|706
1584349200000|2020-03-16 09:00:00|14759|14694|14656.5|14591.5|14794|14729|14656.5|14591.5|1197
1584349500000|2020-03-16 09:05:00|14654|14589|14624|14559|14691.5|14626.5|14556.5|14491.5|1024
1584349800000|2020-03-16 09:10:00|14641.5|14576.5|14696.5|14631.5|14719|14654|14594|14529|1129
1584350100000|2020-03-16 09:15:00|14689|14624|14716.5|14651.5|14774|14709|14679|14614|965
1584350400000|2020-03-16 09:20:00|14724|14659|14736.5|14671.5|14769|14704|14696.5|14631.5|568
1584350700000|2020-03-16 09:25:00|14739|14674|14839|14774|14871.5|14806.5|14739|14674|572
1584351000000|2020-03-16 09:30:00|14844|14779|14739|14674|14844|14779|14714|14649|588
1584351300000|2020-03-16 09:35:00|14754|14689|14669|14604|14784|14719|14666.5|14601.5|622
1584351600000|2020-03-16 09:40:00|14666.5|14601.5|14659|14594|14714|14649|14646.5|14581.5|692
1584351900000|2020-03-16 09:45:00|14666.5|14601.5|14699|14634|14764|14699|14666.5|14601.5|904
1584352200000|2020-03-16 09:50:00|14701.5|14636.5|14649|14584|14706.5|14641.5|14646.5|14581.5|678
1584352500000|2020-03-16 09:55:00|14651.5|14586.5|14624|14559|14674|14609|14621.5|14556.5|638
1584352800000|2020-03-16 10:00:00|14621.5|14556.5|14691.5|14626.5|14696.5|14631.5|14609|14544|650
1584353100000|2020-03-16 10:05:00|14696.5|14631.5|14674|14609|14726.5|14661.5|14621.5|14556.5|677
1584353400000|2020-03-16 10:10:00|14671.5|14606.5|14686.5|14621.5|14731.5|14666.5|14669|14604|478
1584353700000|2020-03-16 10:15:00|14689|14624|14721.5|14656.5|14724|14659|14624|14559|800
1584354000000|2020-03-16 10:20:00|14719|14654|14671.5|14606.5|14736.5|14671.5|14629|14564|753
1584354300000|2020-03-16 10:25:00|14674|14609|14644|14579|14709|14644|14616.5|14551.5|389
1584354600000|2020-03-16 10:30:00|14646.5|14581.5|14644|14579|14669|14604|14621.5|14556.5|579
1584354900000|2020-03-16 10:35:00|14646.5|14581.5|14649|14584|14669|14604|14616.5|14551.5|586
1584355200000|2020-03-16 10:40:00|14644|14579|14629|14564|14651.5|14586.5|14611.5|14546.5|514
1584355500000|2020-03-16 10:45:00|14631.5|14566.5|14649|14584|14661.5|14596.5|14621.5|14556.5|611
1584355800000|2020-03-16 10:50:00|14651.5|14586.5|14636.5|14571.5|14674|14609|14616.5|14551.5|576
1584356100000|2020-03-16 10:55:00|14639|14574|14621.5|14556.5|14651.5|14586.5|14611.5|14546.5|506
1584356400000|2020-03-16 11:00:00|14636.5|14571.5|14636.5|14571.5|14669|14604|14626.5|14561.5|584
1584356700000|2020-03-16 11:05:00|14634|14569|14644|14579|14644|14579|14606.5|14541.5|458
1584357000000|2020-03-16 11:10:00|14641.5|14576.5|14579|14514|14641.5|14576.5|14574|14509|443
1584357300000|2020-03-16 11:15:00|14576.5|14511.5|14599|14534|14609|14544|14549|14484|375
1584357600000|2020-03-16 11:20:00|14601.5|14536.5|14599|14534|14619|14554|14574|14509|1071
1584357900000|2020-03-16 11:25:00|14596.5|14531.5|14544|14479|14601.5|14536.5|14544|14479|537
1584358200000|2020-03-16 11:30:00|14546.5|14481.5|14566.5|14501.5|14571.5|14506.5|14511.5|14446.5|690
1584358500000|2020-03-16 11:35:00|14559|14494|14519|14454|14569|14504|14509|14444|621
1584358800000|2020-03-16 11:40:00|14521.5|14456.5|14549|14484|14559|14494|14499|14434|428
1584359100000|2020-03-16 11:45:00|14551.5|14486.5|14526.5|14461.5|14561.5|14496.5|14499|14434|497
1584359400000|2020-03-16 11:50:00|14519|14454|14524|14459|14566.5|14501.5|14506.5|14441.5|318
1584359700000|2020-03-16 11:55:00|14526.5|14461.5|14494|14429|14539|14474|14494|14429|264
1584360000000|2020-03-16 12:00:00|14496.5|14431.5|14566.5|14501.5|14599|14534|14491.5|14426.5|1009
1584360300000|2020-03-16 12:05:00|14564|14499|14496.5|14431.5|14566.5|14501.5|14491.5|14426.5|408
1584360600000|2020-03-16 12:10:00|14499|14434|14464|14399|14501.5|14436.5|14436.5|14371.5|616
1584360900000|2020-03-16 12:15:00|14461.5|14396.5|14526.5|14461.5|14534|14469|14456.5|14391.5|542
1584361200000|2020-03-16 12:20:00|14524|14459|14456.5|14391.5|14529|14464|14439|14374|445
1584361500000|2020-03-16 12:25:00|14454|14389|14431.5|14366.5|14469|14404|14414|14349|544
1584361800000|2020-03-16 12:30:00|14434|14369|14344|14279|14439|14374|14339|14274|875
1584362100000|2020-03-16 12:35:00|14346.5|14281.5|14369|14304|14369|14304|14346.5|14281.5|41
1584362400000|2020-03-16 12:40:00|14361.5|14296.5|14339|14274|14391.5|14326.5|14326.5|14261.5|526
1584362700000|2020-03-16 12:45:00|14336.5|14271.5|14287|14222|14336.5|14271.5|14223.3|14158.3|966
1584363000000|2020-03-16 12:50:00|14284.5|14219.5|14282|14217|14352|14287|14232|14167|565
1584363300000|2020-03-16 12:55:00|14279.5|14214.5|14329.5|14264.5|14377|14312|14237|14172|879
1584363600000|2020-03-16 13:00:00|14324.5|14259.5|14224.5|14159.5|14332|14267|14224.5|14159.5|562
1584363900000|2020-03-16 13:05:00|14219.5|14154.5|14274.5|14209.5|14299.5|14234.5|14219.5|14154.5|330
1584364200000|2020-03-16 13:10:00|14279.5|14214.5|14317|14252|14329.5|14264.5|14237|14172|628
1584364500000|2020-03-16 13:15:00|14319.5|14254.5|14347|14282|14369.5|14304.5|14279.5|14214.5|916
1584364800000|2020-03-16 13:20:00|14344.5|14279.5|14407|14342|14417|14352|14327|14262|725
1584365100000|2020-03-16 13:25:00|14409.5|14344.5|14352|14287|14439.5|14374.5|14334.5|14269.5|748
1584365400000|2020-03-16 13:30:00|14322|14257|14307|14242|14337|14272|14257|14192|1517
1584365700000|2020-03-16 13:35:00|14292|14227|14212|14147|14294.5|14229.5|14199.5|14134.5|1495
1584366000000|2020-03-16 13:40:00|14214.5|14149.5|14174.5|14109.5|14229.5|14164.5|14174.5|14109.5|340
1584366300000|2020-03-16 13:45:00|14179.5|14114.5|14179.5|14114.5|14179.5|14114.5|14179.5|14114.5|2
1584366600000|2020-03-16 13:50:00|14189.5|14124.5|14472|14407|14482|14417|14114.5|14049.5|1162
1584366900000|2020-03-16 13:55:00|14469.5|14404.5|14589.5|14524.5|14652|14587|14457|14392|1135
1584367200000|2020-03-16 14:00:00|14584.5|14519.5|14442|14377|14607|14542|14427|14362|1015
1584367500000|2020-03-16 14:05:00|14439.5|14374.5|14572|14507|14572|14507|14429.5|14364.5|678
1584367800000|2020-03-16 14:10:00|14569.5|14504.5|14572|14507|14607|14542|14537|14472|744
1584368100000|2020-03-16 14:15:00|14562|14497|14579.5|14514.5|14599.5|14534.5|14464.5|14399.5|1357
1584368400000|2020-03-16 14:20:00|14574.5|14509.5|14749.5|14684.5|14764.5|14699.5|14552|14487|1002
1584368700000|2020-03-16 14:25:00|14742|14677|14762|14697|14819.5|14754.5|14664.5|14599.5|1164
1584369000000|2020-03-16 14:30:00|14767|14702|14862|14797|14862|14797|14754.5|14689.5|778
1584369300000|2020-03-16 14:35:00|14864.5|14799.5|15059.5|14994.5|15059.5|14994.5|14862|14797|2806
1584369600000|2020-03-16 14:40:00|15062|14997|15137|15072|15249.5|15184.5|15002|14937|2766
1584369900000|2020-03-16 14:45:00|15134.5|15069.5|15112|15047|15257|15192|15107|15042|1056
1584370200000|2020-03-16 14:50:00|15109.5|15044.5|15117|15052|15147|15082|14959.5|14894.5|1054
1584370500000|2020-03-16 14:55:00|15119.5|15054.5|15097|15032|15157|15092|14979.5|14914.5|909
1584370800000|2020-03-16 15:00:00|15087|15022|14932|14867|15102|15037|14914.5|14849.5|968
1584371100000|2020-03-16 15:05:00|14929.5|14864.5|15077|15012|15079.5|15014.5|14917|14852|966
1584371400000|2020-03-16 15:10:00|15073.5|15008.5|15121|15056|15131|15066|15033.5|14968.5|1383
1584371700000|2020-03-16 15:15:00|15133.5|15068.5|15233.5|15168.5|15233.5|15168.5|15123.5|15058.5|743
1584372000000|2020-03-16 15:20:00|15223.5|15158.5|15458.5|15393.5|15538.5|15473.5|15223.5|15158.5|1428
1584372300000|2020-03-16 15:25:00|15461|15396|15481|15416|15493.5|15428.5|15343.5|15278.5|1199
1584372600000|2020-03-16 15:30:00|15483.5|15418.5|15326|15261|15548.5|15483.5|15298.5|15233.5|1195
1584372900000|2020-03-16 15:35:00|15328.5|15263.5|15366|15301|15463.5|15398.5|15316|15251|1201
1584373200000|2020-03-16 15:40:00|15368.5|15303.5|15206|15141|15368.5|15303.5|15166|15101|1168
1584373500000|2020-03-16 15:45:00|15208.5|15143.5|15186|15121|15283.5|15218.5|15133.5|15068.5|1081
1584373800000|2020-03-16 15:50:00|15191|15126|15143.5|15078.5|15218.5|15153.5|15126|15061|683
1584374100000|2020-03-16 15:55:00|15141|15076|15163.5|15098.5|15168.5|15103.5|15023.5|14958.5|737
1584374400000|2020-03-16 16:00:00|15153.5|15088.5|15228.5|15163.5|15228.5|15163.5|15058.5|14993.5|779
1584374700000|2020-03-16 16:05:00|15221|15156|15238.5|15173.5|15273.5|15208.5|15216|15151|659
1584375000000|2020-03-16 16:10:00|15236|15171|15248.5|15183.5|15311|15246|15226|15161|771
1584375300000|2020-03-16 16:15:00|15246|15181|15183.5|15118.5|15253.5|15188.5|15161|15096|718
1584375600000|2020-03-16 16:20:00|15181|15116|14953.5|14888.5|15183.5|15118.5|14926|14861|1186
1584375900000|2020-03-16 16:25:00|14958.5|14893.5|15018.5|14953.5|15041|14976|14958.5|14893.5|1599
1584376200000|2020-03-16 16:30:00|15066|15001|14988.5|14923.5|15106|15041|14973.5|14908.5|1036
1584376500000|2020-03-16 16:35:00|14993.5|14928.5|15128.5|15063.5|15228.5|15163.5|14966|14901|1086
1584376800000|2020-03-16 16:40:00|15136|15071|15286|15221|15296|15231|15128.5|15063.5|545
1584377100000|2020-03-16 16:45:00|15283.5|15218.5|15108.5|15043.5|15283.5|15218.5|15091|15026|657
1584377400000|2020-03-16 16:50:00|15113.5|15038.5|14992.5|14914.5|15113.5|15038.5|14983.5|14908.5|121
1584377700000|2020-03-16 16:55:00|14995|14917|14992.5|14914.5|15070|14993.5|14987.5|14909.5|96
1584378000000|2020-03-16 17:00:00|14990|14912|15007.5|14929.5|15038.5|14963.5|14987.5|14909.5|84
1584378300000|2020-03-16 17:05:00|15022.5|14944.5|14982.5|14904.5|15055|14977|14953.5|14883.5|121
1584378600000|2020-03-16 17:10:00|14983.5|14908.5|15052.5|14974.5|15083.5|15013.5|14978.5|14903.5|159
1584378900000|2020-03-16 17:15:00|15053.5|14978.5|14993.5|14918.5|15053.5|14983.5|14983.5|14913.5|174
1584379200000|2020-03-16 17:20:00|14988.5|14913.5|15017.5|14939.5|15028.5|14953.5|14973.5|14898.5|327
1584379500000|2020-03-16 17:25:00|15020|14942|15012.5|14934.5|15022.5|14944.5|14983.5|14908.5|61
1584379800000|2020-03-16 17:30:00|15008.5|14933.5|14973.5|14898.5|15008.5|14933.5|14952.5|14874.5|67
1584380100000|2020-03-16 17:35:00|14978.5|14908.5|14975|14897|15017.5|14943.5|14953.5|14883.5|87
1584380400000|2020-03-16 17:40:00|14972.5|14894.5|14913.5|14838.5|14972.5|14894.5|14888.5|14813.5|70
1584380700000|2020-03-16 17:45:00|14912.5|14843.5|14902.5|14824.5|14927.5|14849.5|14888.5|14813.5|40
1584381000000|2020-03-16 17:50:00|14898.5|14823.5|14877.5|14799.5|14940|14862|14873.5|14798.5|30
1584381300000|2020-03-16 17:55:00|14873.5|14798.5|14878.5|14803.5|14913.5|14838.5|14868.5|14798.5|76
1584381600000|2020-03-16 18:00:00|14873.5|14798.5|14777.5|14699.5|14873.5|14798.5|14757.5|14679.5|115
1584381900000|2020-03-16 18:05:00|14778.5|14703.5|14670|14592|14838.5|14768.5|14667.5|14589.5|220
1584382200000|2020-03-16 18:10:00|14673.5|14598.5|14683.5|14608.5|14683.5|14608.5|14648.5|14572|69
1584382500000|2020-03-16 18:15:00|14682.5|14604.5|14663.5|14593.5|14728.5|14653.5|14637.5|14559.5|160
1584382800000|2020-03-16 18:20:00|14678.5|14603.5|14627.5|14549.5|14703.5|14628.5|14627.5|14549.5|63
1584383100000|2020-03-16 18:25:00|14628.5|14553.5|14722.5|14644.5|14722.5|14644.5|14613.5|14538.5|42
1584383400000|2020-03-16 18:30:00|14723.5|14648.5|14927.5|14849.5|14930|14852|14720|14642|54
1584383700000|2020-03-16 18:35:00|14928.5|14853.5|14830|14752|14997.5|14919.5|14810|14732|94
1584384000000|2020-03-16 18:40:00|14827.5|14749.5|14792.5|14714.5|14830|14752|14755|14677|32
1584384300000|2020-03-16 18:45:00|14802.5|14724.5|14757.5|14679.5|14825|14747|14735|14657|30
1584384600000|2020-03-16 18:50:00|14758.5|14683.5|14785|14707|14830|14752|14747.5|14669.5|25
1584384900000|2020-03-16 18:55:00|14787.5|14709.5|14840|14762|14867.5|14789.5|14770|14692|22
1584385200000|2020-03-16 19:00:00|14837.5|14759.5|14800|14722|14905|14827|14797.5|14719.5|10
1584385500000|2020-03-16 19:05:00|14802.5|14724.5|14780|14702|14860|14782|14780|14702|13
1584385800000|2020-03-16 19:10:00|14782.5|14704.5|14765|14687|14827.5|14749.5|14762.5|14684.5|33
1584386100000|2020-03-16 19:15:00|14767.5|14689.5|14795|14717|14813.5|14743.5|14767.5|14689.5|10
1584386400000|2020-03-16 19:20:00|14792.5|14714.5|14782.5|14704.5|14815|14737|14753.5|14678.5|18
1584386700000|2020-03-16 19:25:00|14780|14702|14736|14671|14797.5|14719.5|14700|14622|8
1584387000000|2020-03-16 19:30:00|14731|14666|14621|14556|14731|14666|14596|14531|16
1584387300000|2020-03-16 19:35:00|14603.5|14538.5|14581|14516|14603.5|14538.5|14511|14446|10
1584387600000|2020-03-16 19:40:00|14566|14501|14651|14586|14651|14586|14506|14441|246
1584387900000|2020-03-16 19:45:00|14648.5|14583.5|14608.5|14543.5|14693.5|14628.5|14608.5|14543.5|23
1584388200000|2020-03-16 19:50:00|14606|14541|14543.5|14478.5|14606|14541|14541|14476|14
1584388500000|2020-03-16 19:55:00|14541|14476|14583.5|14518.5|14588.5|14523.5|14478.5|14413.5|17
1584388800000|2020-03-16 20:00:00|14586|14521|14591|14526|14621|14556|14508.5|14443.5|10
1584389100000|2020-03-16 20:05:00|14558.5|14493.5|14541|14476|14578.5|14513.5|14528.5|14463.5|1
1584389400000|2020-03-16 20:10:00|14543.5|14478.5|14561|14496|14568.5|14503.5|14528.5|14463.5|19
1584389700000|2020-03-16 20:15:00|14563.5|14498.5|14563.5|14498.5|14573.5|14508.5|14558.5|14493.5|5
1584390000000|2020-03-16 20:20:00|14566|14501|14551|14486|14571|14506|14551|14486|5
1584390300000|2020-03-16 20:25:00|14556|14491|14558.5|14493.5|14558.5|14493.5|14553.5|14488.5|4
1584390600000|2020-03-16 20:30:00|14561|14496|14578.5|14513.5|14578.5|14513.5|14561|14496|8
1584390900000|2020-03-16 20:35:00|14581|14516|14698.5|14633.5|14698.5|14633.5|14581|14516|55
1584391200000|2020-03-16 20:40:00|14701|14636|14786|14721|14786|14721|14701|14636|42
1584391500000|2020-03-16 20:45:00|14783.5|14718.5|14788.5|14723.5|14796|14731|14783.5|14718.5|6
1584391800000|2020-03-16 20:50:00|14791|14726|14801|14736|14801|14736|14788.5|14723.5|6
1584392100000|2020-03-16 20:55:00|14798.5|14733.5|14748.5|14683.5|14798.5|14733.5|14738.5|14673.5|14
1584392400000|2020-03-16 21:00:00|14761|14671|14761|14671|14761|14671|14761|14671|0
1584392700000|2020-03-16 21:05:00|14753|14663|14753|14663|14753|14663|14753|14663|0
1584394200000|2020-03-16 21:30:00|14756.7|14666.7|14756.7|14666.7|14756.7|14666.7|14756.7|14666.7|0
1584394800000|2020-03-16 21:40:00|14756.2|14666.2|14754.2|14664.2|14756.2|14666.2|14754.2|14664.2|0
1584395100000|2020-03-16 21:45:00|14753.8|14663.8|14753.8|14663.8|14753.8|14663.8|14753.8|14663.8|0
1584395400000|2020-03-16 21:50:00|14754.8|14664.8|14754.8|14664.8|14754.8|14664.8|14754.8|14664.8|0
1584396000000|2020-03-16 22:00:00|14821.5|14731.5|14884.3|14794.3|15126.8|15036.8|14726.1|14636.1|0
1584396300000|2020-03-16 22:05:00|14883.1|14793.1|14777|14687|14932.3|14842.3|14764.3|14674.3|0
1584396600000|2020-03-16 22:10:00|14778.1|14688.1|14705.8|14615.8|14841.9|14751.9|14654.9|14564.9|0
1584396900000|2020-03-16 22:15:00|14700|14610|14873.4|14783.4|14931.9|14841.9|14689.7|14599.7|0
1584397200000|2020-03-16 22:20:00|14872.2|14782.2|14815.8|14725.8|14873.4|14783.4|14773.3|14683.3|0
1584397500000|2020-03-16 22:25:00|14814.7|14724.7|14874.4|14784.4|14883.6|14793.6|14772.2|14682.2|0
1584397800000|2020-03-16 22:30:00|14872.1|14782.1|14962.2|14872.2|14983.7|14893.7|14837.7|14747.7|0
1584398100000|2020-03-16 22:35:00|14959.9|14869.9|14851.9|14761.9|14999.1|14909.1|14851.9|14761.9|0
1584398400000|2020-03-16 22:40:00|14854.2|14764.2|14936.5|14846.5|14973.2|14883.2|14835.9|14745.9|0
1584398700000|2020-03-16 22:45:00|14935.3|14845.3|15006.5|14916.5|15008.8|14918.8|14911.2|14821.2|0
1584399000000|2020-03-16 22:50:00|15004.2|14914.2|14912.8|14822.8|15078.8|14988.8|14855.4|14765.4|0
1584399300000|2020-03-16 22:55:00|14917.4|14827.4|14917.3|14827.3|14949.6|14859.6|14861.2|14771.2|0
1584399600000|2020-03-16 23:00:00|14916.2|14826.2|14965.5|14875.5|14989|14899|14916.2|14826.2|0
1584399900000|2020-03-16 23:05:00|14967.8|14877.8|15052.8|14962.8|15080.3|14990.3|14950.6|14860.6|0
1584400200000|2020-03-16 23:10:00|15051.7|14961.7|15057|14967|15067.4|14977.4|14932.3|14842.3|0
1584400500000|2020-03-16 23:15:00|15052.4|14962.4|15070.6|14980.6|15074|14984|15014.5|14924.5|0
1584400800000|2020-03-16 23:20:00|15071.7|14981.7|15080.7|14990.7|15105.9|15015.9|15019.6|14929.6|0
1584401100000|2020-03-16 23:25:00|15079.5|14989.5|15110.8|15020.8|15129.2|15039.2|15079.5|14989.5|0
1584401400000|2020-03-16 23:30:00|15112|15022|15036.4|14946.4|15122.3|15032.3|15036.4|14946.4|0
1584401700000|2020-03-16 23:35:00|15037.6|14947.6|15040.1|14950.1|15050.2|14960.2|14995.1|14905.1|0
1584402000000|2020-03-16 23:40:00|15039|14949|15179|15089|15184.8|15094.8|15034.4|14944.4|0
1584402300000|2020-03-16 23:45:00|15180.2|15090.2|15079.7|14989.7|15183.6|15093.6|15075.1|14985.1|0
1584402600000|2020-03-16 23:50:00|15078.5|14988.5|15070.9|14980.9|15120.1|15030.1|15043.2|14953.2|0
1584402900000|2020-03-16 23:55:00|15069.7|14979.7|15077.4|14987.4|15095|15005|15068.6|14978.6|0
1584403200000|2020-03-17 00:00:00|15075.1|14985.1|15070.5|14980.5|15122.2|15032.2|15060.2|14970.2|0
1584403500000|2020-03-17 00:05:00|15069.4|14979.4|14925.1|14835.1|15070.5|14980.5|14790.4|14700.4|0
1584403800000|2020-03-17 00:10:00|14933.2|14843.2|15063.7|14973.7|15097|15007|14929.7|14839.7|0
1584404100000|2020-03-17 00:15:00|15062.6|14972.6|14991.1|14901.1|15095.9|15005.9|14945.5|14855.5|0
1584404400000|2020-03-17 00:20:00|14991.3|14901.3|15079.3|14989.3|15087.7|14997.7|14982.6|14892.6|0
1584404700000|2020-03-17 00:25:00|15077|14987|15006.9|14916.9|15077.6|14987.6|14988.7|14898.7|0
1584405000000|2020-03-17 00:30:00|15004.6|14914.6|15010.1|14920.1|15027.4|14937.4|14997.1|14907.1|0
1584405300000|2020-03-17 00:35:00|15010.4|14920.4|14945.9|14855.9|15028.4|14938.4|14936.9|14846.9|0
1584405600000|2020-03-17 00:40:00|14946.2|14856.2|15039.5|14949.5|15045.6|14955.6|14920.1|14830.1|0
1584405900000|2020-03-17 00:45:00|15040.6|14950.6|15133.3|15043.3|15135.3|15045.3|15005.3|14915.3|0
1584406200000|2020-03-17 00:50:00|15132.2|15042.2|15111.6|15021.6|15154.5|15064.5|15097.7|15007.7|0
1584406500000|2020-03-17 00:55:00|15109.3|15019.3|15105.9|15015.9|15168.2|15078.2|15094.6|15004.6|0
1584406800000|2020-03-17 01:00:00|15104.7|15014.7|15281|15191|15305.3|15215.3|15092.5|15002.5|0
1584407100000|2020-03-17 01:05:00|15283.3|15193.3|15332.8|15242.8|15354.3|15264.3|15213.2|15123.2|0
1584407400000|2020-03-17 01:10:00|15335.1|15245.1|15378|15288|15386.8|15296.8|15322.2|15232.2|0
1584407700000|2020-03-17 01:15:00|15378.6|15288.6|15411.7|15321.7|15457.4|15367.4|15342.1|15252.1|0
1584408000000|2020-03-17 01:20:00|15409.3|15319.3|15485.3|15395.3|15489.7|15399.7|15403.2|15313.2|0
1584408300000|2020-03-17 01:25:00|15484.7|15394.7|15564.6|15474.6|15564.6|15474.6|15478.5|15388.5|0
1584408600000|2020-03-17 01:30:00|15567.7|15477.7|15655.6|15565.6|15668.1|15578.1|15567.7|15477.7|0
1584408900000|2020-03-17 01:35:00|15661.9|15571.9|15595.6|15505.6|15661.9|15571.9|15569.4|15479.4|0
1584409200000|2020-03-17 01:40:00|15601.9|15511.9|15578.9|15488.9|15601.9|15511.9|15577|15487|0
1584409500000|2020-03-17 01:45:00|15572.7|15482.7|15397.3|15307.3|15572.7|15482.7|15397.3|15307.3|0
1584409800000|2020-03-17 01:50:00|15391.1|15301.1|15372|15282|15391.1|15301.1|15278.3|15188.3|0
1584410100000|2020-03-17 01:55:00|15373.1|15283.1|15352.5|15262.5|15456.6|15366.6|15328.7|15238.7|0
1584410400000|2020-03-17 02:00:00|15351.9|15261.9|15317.6|15227.6|15418.2|15328.2|15293.8|15203.8|0
1584410700000|2020-03-17 02:05:00|15316.7|15226.7|15245.9|15155.9|15316.7|15226.7|15239.8|15149.8|0
1584411000000|2020-03-17 02:10:00|15245.4|15155.4|15142.5|15052.5|15245.4|15155.4|15133.9|15043.9|0
1584411300000|2020-03-17 02:15:00|15142.2|15052.2|14897.4|14807.4|15153.4|15063.4|14872|14782|0
1584411600000|2020-03-17 02:20:00|14899.7|14809.7|15043.5|14953.5|15126.1|15036.1|14893.3|14803.3|0
1584411900000|2020-03-17 02:25:00|15042.9|14952.9|15091.2|15001.2|15093.6|15003.6|14983.2|14893.2|0
1584412200000|2020-03-17 02:30:00|15093.6|15003.6|15109|15019|15120.7|15030.7|15041.5|14951.5|0
1584412500000|2020-03-17 02:35:00|15108.7|15018.7|15202.1|15112.1|15209.8|15119.8|15089.2|14999.2|0
1584412800000|2020-03-17 02:40:00|15203|15113|15228.2|15138.2|15281.1|15191.1|15199.2|15109.2|0
1584413100000|2020-03-17 02:45:00|15228.5|15138.5|15202.7|15112.7|15307.6|15217.6|15201.7|15111.7|0
1584413400000|2020-03-17 02:50:00|15205.1|15115.1|15217.9|15127.9|15245.9|15155.9|15205.1|15115.1|0
1584413700000|2020-03-17 02:55:00|15218.8|15128.8|15173|15083|15249.9|15159.9|15165.4|15075.4|0
1584414000000|2020-03-17 03:00:00|15172.7|15082.7|15199.8|15109.8|15199.8|15109.8|15143.9|15053.9|0
1584414300000|2020-03-17 03:05:00|15200.1|15110.1|15199.5|15109.5|15237.7|15147.7|15179.5|15089.5|0
1584414600000|2020-03-17 03:10:00|15199.2|15109.2|15113|15023|15211.4|15121.4|15070.2|14980.2|0
1584414900000|2020-03-17 03:15:00|15110.7|15020.7|15173|15083|15174.1|15084.1|15058.6|14968.6|0
1584415200000|2020-03-17 03:20:00|15175.3|15085.3|15199.2|15109.2|15221.9|15131.9|15147.4|15057.4|0
1584415500000|2020-03-17 03:25:00|15199.5|15109.5|15251.3|15161.3|15251.3|15161.3|15180.8|15090.8|0
1584415800000|2020-03-17 03:30:00|15253.9|15163.9|15276.3|15186.3|15302.2|15212.2|15221.6|15131.6|0
1584416100000|2020-03-17 03:35:00|15278.6|15188.6|15180.9|15090.9|15279.5|15189.5|15177.3|15087.3|0
1584416400000|2020-03-17 03:40:00|15181.1|15091.1|15229.6|15139.6|15232.5|15142.5|15177.9|15087.9|0
1584416700000|2020-03-17 03:45:00|15230.7|15140.7|15258.5|15168.5|15290.9|15200.9|15230.7|15140.7|0
1584417000000|2020-03-17 03:50:00|15259.3|15169.3|15257.2|15167.2|15265.4|15175.4|15243.5|15153.5|0
1584417300000|2020-03-17 03:55:00|15257.5|15167.5|15290.4|15200.4|15299.5|15209.5|15254|15164|0
1584417600000|2020-03-17 04:00:00|15290.7|15200.7|15320.1|15230.1|15326.7|15236.7|15286|15196|0
1584417900000|2020-03-17 04:05:00|15320.4|15230.4|15323.9|15233.9|15331.7|15241.7|15313.4|15223.4|0
1584418200000|2020-03-17 04:10:00|15326.2|15236.2|15316.4|15226.4|15342.9|15252.9|15300.6|15210.6|0
1584418500000|2020-03-17 04:15:00|15316.1|15226.1|15235.3|15145.3|15325.1|15235.1|15217.3|15127.3|0
1584418800000|2020-03-17 04:20:00|15235.6|15145.6|15221.1|15131.1|15247.3|15157.3|15212.3|15122.3|0
1584419100000|2020-03-17 04:25:00|15220.8|15130.8|15162.5|15072.5|15224.3|15134.3|15156.5|15066.5|0
1584419400000|2020-03-17 04:30:00|15160.2|15070.2|15186.2|15096.2|15214.3|15124.3|15160.2|15070.2|0
1584419700000|2020-03-17 04:35:00|15183.8|15093.8|15232.7|15142.7|15239.7|15149.7|15175|15085|0
1584420000000|2020-03-17 04:40:00|15233|15143|15295.3|15205.3|15297.6|15207.6|15233|15143|0
1584420300000|2020-03-17 04:45:00|15294.8|15204.8|15364.9|15274.9|15364.9|15274.9|15291.6|15201.6|0
1584420600000|2020-03-17 04:50:00|15367.2|15277.2|15416.4|15326.4|15416.7|15326.7|15338.6|15248.6|0
1584420900000|2020-03-17 04:55:00|15416.1|15326.1|15417.2|15327.2|15427.7|15337.7|15400.7|15310.7|0
1584421200000|2020-03-17 05:00:00|15421.9|15331.9|15371.5|15281.5|15428.1|15338.1|15371.5|15281.5|0
1584421500000|2020-03-17 05:05:00|15371.2|15281.2|15402|15312|15407.8|15317.8|15356.5|15266.5|0
1584421800000|2020-03-17 05:10:00|15402.2|15312.2|15374.7|15284.7|15402.5|15312.5|15349.2|15259.2|0
1584422100000|2020-03-17 05:15:00|15374.4|15284.4|15401.9|15311.9|15407.1|15317.1|15368|15278|0
1584422400000|2020-03-17 05:20:00|15401.6|15311.6|15495.2|15405.2|15530|15440|15399.2|15309.2|0
1584422700000|2020-03-17 05:25:00|15494.9|15404.9|15356.9|15266.9|15504.6|15414.6|15320.9|15230.9|0
1584423000000|2020-03-17 05:30:00|15354.9|15264.9|15305.7|15215.7|15354.9|15264.9|15296.2|15206.2|0
1584423300000|2020-03-17 05:35:00|15306|15216|15324.7|15234.7|15334|15244|15229.4|15139.4|0
1584423600000|2020-03-17 05:40:00|15322.3|15232.3|15413.8|15323.8|15439.2|15349.2|15306.6|15216.6|0
1584423900000|2020-03-17 05:45:00|15413.3|15323.3|15363.9|15273.9|15413.6|15323.6|15339.9|15249.9|0
1584424200000|2020-03-17 05:50:00|15366.2|15276.2|15344.1|15254.1|15366.2|15276.2|15319.1|15229.1|0
1584424500000|2020-03-17 05:55:00|15343.8|15253.8|15394.6|15304.6|15401.8|15311.8|15338.9|15248.9|0
1584424800000|2020-03-17 06:00:00|15393.4|15303.4|15350.8|15260.8|15395.5|15305.5|15309.4|15219.4|0
1584425100000|2020-03-17 06:05:00|15353.1|15263.1|15331.4|15241.4|15353.4|15263.4|15271.3|15181.3|0
1584425400000|2020-03-17 06:10:00|15333.7|15243.7|15362.3|15272.3|15386.5|15296.5|15333.7|15243.7|0
1584425700000|2020-03-17 06:15:00|15359.9|15269.9|15379.1|15289.1|15397.2|15307.2|15354.7|15264.7|0
1584426000000|2020-03-17 06:20:00|15380.5|15290.5|15349.2|15259.2|15385.5|15295.5|15342.5|15252.5|0
1584426300000|2020-03-17 06:25:00|15348.9|15258.9|15316.3|15226.3|15353.5|15263.5|15313.1|15223.1|0
1584426600000|2020-03-17 06:30:00|15316|15226|15265.3|15175.3|15318.4|15228.4|15262.7|15172.7|0
1584426900000|2020-03-17 06:35:00|15267.6|15177.6|15300|15210|15307|15217|15266.2|15176.2|0
1584427200000|2020-03-17 06:40:00|15304.7|15214.7|15356.3|15266.3|15401.6|15311.6|15295.2|15205.2|0
1584427500000|2020-03-17 06:45:00|15354|15264|15450.5|15360.5|15450.5|15360.5|15342.7|15252.7|0
1584427800000|2020-03-17 06:50:00|15448.1|15358.1|15515|15425|15524.4|15434.4|15448.1|15358.1|0
1584428100000|2020-03-17 06:55:00|15510.4|15420.4|15494.8|15404.8|15518.1|15428.1|15457.3|15367.3|0
1584428400000|2020-03-17 07:00:00|15513.5|15423.5|15622.1|15532.1|15677.1|15587.1|15498.6|15408.6|0
1584428700000|2020-03-17 07:05:00|15628.3|15538.3|15519.3|15429.3|15628.3|15538.3|15483.5|15393.5|92
1584429000000|2020-03-17 07:10:00|15525.5|15435.5|15564.7|15474.7|15564.7|15474.7|15465.7|15375.7|93
1584429300000|2020-03-17 07:15:00|15561.6|15471.6|15536.2|15446.2|15583.4|15493.4|15505.9|15415.9|66
1584429600000|2020-03-17 07:20:00|15543.5|15453.5|15519.9|15429.9|15625.6|15535.6|15513.7|15423.7|89
1584429900000|2020-03-17 07:25:00|15507.5|15417.5|15589.3|15499.3|15604.9|15514.9|15495.3|15405.3|54
1584430200000|2020-03-17 07:30:00|15586.2|15496.2|15609.3|15519.3|15652.4|15562.4|15586.2|15496.2|69
1584430500000|2020-03-17 07:35:00|15606.2|15516.2|15799.7|15709.7|15824.5|15734.5|15599.9|15509.9|59
1584430800000|2020-03-17 07:40:00|15793.4|15703.4|15701|15636|15799.7|15709.7|15662.9|15572.9|49
1584431100000|2020-03-17 07:45:00|15696|15631|15771|15706|15773.5|15708.5|15676|15611|63
1584431400000|2020-03-17 07:50:00|15768.5|15703.5|15783.5|15718.5|15808.5|15743.5|15753.5|15688.5|51
1584431700000|2020-03-17 07:55:00|15781|15716|15783.5|15718.5|15796|15731|15711|15646|88
1584432000000|2020-03-17 08:00:00|15776|15711|15856|15791|15858.5|15793.5|15641|15576|464
1584432300000|2020-03-17 08:05:00|15846|15781|15738.5|15673.5|15871|15806|15708.5|15643.5|1038
1584432600000|2020-03-17 08:10:00|15743.5|15678.5|15688.5|15623.5|15776|15711|15686|15621|766
1584432900000|2020-03-17 08:15:00|15686|15621|15551|15486|15746|15681|15551|15486|861
1584433200000|2020-03-17 08:20:00|15548.5|15483.5|15356|15291|15588.5|15523.5|15351|15286|970
1584433500000|2020-03-17 08:25:00|15358.5|15293.5|15376|15311|15403.5|15338.5|15238.5|15173.5|1210
1584433800000|2020-03-17 08:30:00|15378.5|15313.5|15388.5|15323.5|15463.5|15398.5|15283.5|15218.5|2009
1584434100000|2020-03-17 08:35:00|15398.5|15333.5|15206|15141|15418.5|15353.5|15138.5|15073.5|1084
1584434400000|2020-03-17 08:40:00|15203.5|15138.5|15098.5|15033.5|15203.5|15138.5|14988.5|14923.5|835
1584434700000|2020-03-17 08:45:00|15101|15036|15016|14951|15131|15066|15016|14951|641
1584435000000|2020-03-17 08:50:00|15013.5|14948.5|14996|14931|15013.5|14948.5|14803.5|14738.5|557
1584435300000|2020-03-17 08:55:00|14988.5|14923.5|14886|14821|15046|14981|14823.5|14758.5|909
1584435600000|2020-03-17 09:00:00|14878.5|14813.5|15026|14961|15078.5|15013.5|14821|14756|952
1584435900000|2020-03-17 09:05:00|15023.5|14958.5|14788.5|14723.5|15096|15031|14781|14716|629
1584436200000|2020-03-17 09:10:00|14793.5|14728.5|14838.5|14773.5|14858.5|14793.5|14706|14641|947
1584436500000|2020-03-17 09:15:00|14836|14771|14848.5|14783.5|14991|14926|14823.5|14758.5|722
1584436800000|2020-03-17 09:20:00|14851|14786|14933.5|14868.5|14933.5|14868.5|14808.5|14743.5|662
1584437100000|2020-03-17 09:25:00|14931|14866|14816|14751|14931|14866|14781|14716|598
1584437400000|2020-03-17 09:30:00|14806|14741|14611|14546|14806|14741|14606|14541|784
1584437700000|2020-03-17 09:35:00|14606|14541|14716|14651|14716|14651|14601|14536|771
1584438000000|2020-03-17 09:40:00|14718.5|14653.5|14706|14641|14803.5|14738.5|14643.5|14578.5|602
1584438300000|2020-03-17 09:45:00|14703.5|14638.5|14908.5|14843.5|14908.5|14843.5|14666|14601|718
1584438600000|2020-03-17 09:50:00|14911|14846|14751|14686|14978.5|14913.5|14741|14676|1082
1584438900000|2020-03-17 09:55:00|14756|14691|14911|14846|14991|14926|14733.5|14668.5|611
1584439200000|2020-03-17 10:00:00|14913.5|14848.5|14976|14911|14993.5|14928.5|14833.5|14768.5|466
1584439500000|2020-03-17 10:05:00|14971|14906|14963.5|14898.5|14991|14926|14923.5|14858.5|479
1584439800000|2020-03-17 10:10:00|14971|14906|15136|15071|15136|15071|14946|14881|759
1584440100000|2020-03-17 10:15:00|15138.5|15073.5|15161|15096|15171|15106|15088.5|15023.5|488
1584440400000|2020-03-17 10:20:00|15166|15101|15241|15176|15266|15201|15138.5|15073.5|713
1584440700000|2020-03-17 10:25:00|15238.5|15173.5|15213.5|15148.5|15296|15231|15196|15131|529
1584441000000|2020-03-17 10:30:00|15216|15151|15113.5|15048.5|15233.5|15168.5|15078.5|15013.5|548
1584441300000|2020-03-17 10:35:00|15131|15066|15068.5|15003.5|15211|15146|15066|15001|883
1584441600000|2020-03-17 10:40:00|15071|15006|14941|14876|15073.5|15008.5|14923.5|14858.5|747
1584441900000|2020-03-17 10:45:00|14948.5|14883.5|15003.5|14938.5|15063.5|14998.5|14918.5|14853.5|561
1584442200000|2020-03-17 10:50:00|14998.5|14933.5|15071|15006|15116|15051|14956|14891|437
1584442500000|2020-03-17 10:55:00|15073.5|15008.5|15213.5|15148.5|15216|15151|15068.5|15003.5|458
1584442800000|2020-03-17 11:00:00|15216|15151|15153.5|15088.5|15216|15151|15078.5|15013.5|565
1584443100000|2020-03-17 11:05:00|15166|15101|15203.5|15138.5|15223.5|15158.5|15123.5|15058.5|603
1584443400000|2020-03-17 11:10:00|15208.5|15143.5|15211|15146|15223.5|15158.5|15081|15016|854
1584443700000|2020-03-17 11:15:00|15213.5|15148.5|15126|15061|15223.5|15158.5|15098.5|15033.5|833
1584444000000|2020-03-17 11:20:00|15123.5|15058.5|15086|15021|15141|15076|15038.5|14973.5|705
1584444300000|2020-03-17 11:25:00|15083.5|15018.5|15113.5|15048.5|15151|15086|15061|14996|2339
1584444600000|2020-03-17 11:30:00|15118.5|15053.5|15003.5|14938.5|15136|15071|14978.5|14913.5|1054
1584444900000|2020-03-17 11:35:00|14996|14931|15006|14941|15073.5|15008.5|14953.5|14888.5|753
1584445200000|2020-03-17 11:40:00|15008.5|14943.5|14953.5|14888.5|15061|14996|14938.5|14873.5|427
1584445500000|2020-03-17 11:45:00|14961|14896|15051|14986|15098.5|15033.5|14938.5|14873.5|550
1584445800000|2020-03-17 11:50:00|15053.5|14988.5|15006|14941|15066|15001|14998.5|14933.5|582
1584446100000|2020-03-17 11:55:00|14998.5|14933.5|14953.5|14888.5|15023.5|14958.5|14933.5|14868.5|504
1584446400000|2020-03-17 12:00:00|14956|14891|14951|14886|14983.5|14918.5|14918.5|14853.5|702
1584446700000|2020-03-17 12:05:00|14948.5|14883.5|14933.5|14868.5|14988.5|14923.5|14916|14851|619
1584447000000|2020-03-17 12:10:00|14931|14866|14968.5|14903.5|15026|14961|14928.5|14863.5|522
1584447300000|2020-03-17 12:15:00|14971|14906|15036|14971|15046|14981|14931|14866|513
1584447600000|2020-03-17 12:20:00|15043.5|14978.5|15008.5|14943.5|15051|14986|14983.5|14918.5|279
1584447900000|2020-03-17 12:25:00|15006|14941|14976|14911|15008.5|14943.5|14971|14906|385
1584448200000|2020-03-17 12:30:00|14973.5|14908.5|15001|14936|15031|14966|14913.5|14848.5|398
1584448500000|2020-03-17 12:35:00|14998.5|14933.5|14958.5|14893.5|15021|14956|14943.5|14878.5|413
1584448800000|2020-03-17 12:40:00|14961|14896|14921|14856|14966|14901|14898.5|14833.5|1629
1584449100000|2020-03-17 12:45:00|14918.5|14853.5|14948.5|14883.5|14991|14926|14901|14836|1195
1584449400000|2020-03-17 12:50:00|14946|14881|14918.5|14853.5|14953.5|14888.5|14878.5|14813.5|901
1584449700000|2020-03-17 12:55:00|14916|14851|14968.5|14903.5|14996|14931|14908.5|14843.5|347
1584450000000|2020-03-17 13:00:00|14971|14906|14968.5|14903.5|14983.5|14918.5|14936|14871|523
1584450300000|2020-03-17 13:05:00|14971|14906|14988.5|14923.5|15006|14941|14968.5|14903.5|512
1584450600000|2020-03-17 13:10:00|14996|14931|14981|14916|14996|14931|14943.5|14878.5|551
1584450900000|2020-03-17 13:15:00|15003.5|14938.5|14956|14891|15066|15001|14948.5|14883.5|408
1584451200000|2020-03-17 13:20:00|14961|14896|15006|14941|15021|14956|14956|14891|254
1584451500000|2020-03-17 13:25:00|15016|14951|15056|14991|15093.5|15028.5|15016|14951|402
1584451800000|2020-03-17 13:30:00|15053.5|14988.5|15051|14986|15186|15121|15016|14951|731
1584452100000|2020-03-17 13:35:00|15048.5|14983.5|14926|14861|15086|15021|14918.5|14853.5|762
1584452400000|2020-03-17 13:40:00|14923.5|14858.5|14876|14811|14998.5|14933.5|14871|14806|465
1584452700000|2020-03-17 13:45:00|14886|14821|14978.5|14913.5|15008.5|14943.5|14883.5|14818.5|923
1584453000000|2020-03-17 13:50:00|14976|14911|14856|14791|14978.5|14913.5|14856|14791|682
1584453300000|2020-03-17 13:55:00|14858.5|14793.5|14861|14796|14926|14861|14851|14786|655
1584453600000|2020-03-17 14:00:00|14858.5|14793.5|14953.5|14888.5|14953.5|14888.5|14788.5|14723.5|783
1584453900000|2020-03-17 14:05:00|14966|14901|15011|14946|15036|14971|14921|14856|807
1584454200000|2020-03-17 14:10:00|15013.5|14948.5|15086|15021|15118.5|15053.5|15006|14941|634
1584454500000|2020-03-17 14:15:00|15088.5|15023.5|15131|15066|15156|15091|15051|14986|780
1584454800000|2020-03-17 14:20:00|15136|15071|15131|15066|15226|15161|15103.5|15038.5|712
1584455100000|2020-03-17 14:25:00|15136|15071|15193.5|15128.5|15223.5|15158.5|15123.5|15058.5|492
1584455400000|2020-03-17 14:30:00|15196|15131|15148.5|15083.5|15261|15196|15131|15066|952
1584455700000|2020-03-17 14:35:00|15153.5|15088.5|15101|15036|15198.5|15133.5|15093.5|15028.5|774
1584456000000|2020-03-17 14:40:00|15103.5|15038.5|15186|15121|15193.5|15128.5|15051|14986|528
1584456300000|2020-03-17 14:45:00|15188.5|15123.5|15351|15286|15378.5|15313.5|15188.5|15123.5|969
1584456600000|2020-03-17 14:50:00|15353.5|15288.5|15378.5|15313.5|15393.5|15328.5|15278.5|15213.5|984
1584456900000|2020-03-17 14:55:00|15381|15316|15368.5|15303.5|15426|15361|15291|15226|926
1584457200000|2020-03-17 15:00:00|15358.5|15293.5|15376|15311|15416|15351|15308.5|15243.5|664
1584457500000|2020-03-17 15:05:00|15378.5|15313.5|15401|15336|15421|15356|15326|15261|521
1584457800000|2020-03-17 15:10:00|15403.5|15338.5|15408.5|15343.5|15426|15361|15343.5|15278.5|644
1584458100000|2020-03-17 15:15:00|15406|15341|15473.5|15408.5|15473.5|15408.5|15338.5|15273.5|652
1584458400000|2020-03-17 15:20:00|15478.5|15413.5|15426|15361|15498.5|15433.5|15398.5|15333.5|977
1584458700000|2020-03-17 15:25:00|15433.5|15368.5|15461|15396|15568.5|15503.5|15428.5|15363.5|1186
1584459000000|2020-03-17 15:30:00|15453.5|15388.5|15493.5|15428.5|15566|15501|15453.5|15388.5|1158
1584459300000|2020-03-17 15:35:00|15491|15426|15256|15191|15493.5|15428.5|15256|15191|927
1584459600000|2020-03-17 15:40:00|15251|15186|15246|15181|15266|15201|15196|15131|955
1584459900000|2020-03-17 15:45:00|15248.5|15183.5|15331|15266|15351|15286|15248.5|15183.5|533
1584460200000|2020-03-17 15:50:00|15321|15256|15411|15346|15411|15346|15321|15256|496
1584460500000|2020-03-17 15:55:00|15408.5|15343.5|15403.5|15338.5|15421|15356|15338.5|15273.5|568
1584460800000|2020-03-17 16:00:00|15401|15336|15418.5|15353.5|15448.5|15383.5|15373.5|15308.5|620
1584461100000|2020-03-17 16:05:00|15421|15356|15446|15381|15463.5|15398.5|15388.5|15323.5|992
1584461400000|2020-03-17 16:10:00|15448.5|15383.5|15523.5|15458.5|15528.5|15463.5|15401|15336|1075
1584461700000|2020-03-17 16:15:00|15521|15456|15476|15411|15521|15456|15428.5|15363.5|1116
1584462000000|2020-03-17 16:20:00|15478.5|15413.5|15458.5|15393.5|15481|15416|15393.5|15328.5|958
1584462300000|2020-03-17 16:25:00|15456|15391|15378.5|15313.5|15458.5|15393.5|15346|15281|1130
1584462600000|2020-03-17 16:30:00|15401|15336|15351|15286|15433.5|15368.5|15278.5|15213.5|1200
1584462900000|2020-03-17 16:35:00|15361|15296|15311|15246|15431|15366|15256|15191|630
1584463200000|2020-03-17 16:40:00|15313.5|15248.5|15326|15261|15351|15286|15261|15196|249
1584463500000|2020-03-17 16:45:00|15321|15256|15246|15181|15353.5|15288.5|15246|15181|185
1584463800000|2020-03-17 16:50:00|15252.5|15174.5|15223.5|15148.5|15297.5|15219.5|15173.5|15098.5|184
1584464100000|2020-03-17 16:55:00|15227.5|15149.5|15313.5|15238.5|15318.5|15243.5|15217.5|15139.5|231
1584464400000|2020-03-17 17:00:00|15318.5|15243.5|15275|15197|15357.5|15279.5|15272.5|15194.5|73
1584464700000|2020-03-17 17:05:00|15278.5|15208.5|15235|15157|15308.5|15233.5|15227.5|15149.5|77
1584465000000|2020-03-17 17:10:00|15237.5|15159.5|15177.5|15099.5|15245|15167|15177.5|15099.5|68
1584465300000|2020-03-17 17:15:00|15175|15097|15198.5|15123.5|15243.5|15168.5|15147.5|15069.5|76
1584465600000|2020-03-17 17:20:00|15197.5|15119.5|15143.5|15068.5|15223.5|15148.5|15143.5|15068.5|145
1584465900000|2020-03-17 17:25:00|15138.5|15053.5|15157.5|15079.5|15173.5|15098.5|15113.5|15038.5|39
1584466200000|2020-03-17 17:30:00|15153.5|15078.5|15182.5|15104.5|15217.5|15139.5|15133.5|15058.5|131
1584466500000|2020-03-17 17:35:00|15178.5|15103.5|15228.5|15153.5|15242.5|15164.5|15157.5|15079.5|83
1584466800000|2020-03-17 17:40:00|15232.5|15154.5|15283.5|15208.5|15287.5|15209.5|15208.5|15133.5|148
1584467100000|2020-03-17 17:45:00|15282.5|15204.5|15248.5|15173.5|15308.5|15233.5|15238.5|15163.5|83
1584467400000|2020-03-17 17:50:00|15243.5|15168.5|15212.5|15134.5|15283.5|15208.5|15187.5|15109.5|72
1584467700000|2020-03-17 17:55:00|15208.5|15133.5|15247.5|15169.5|15247.5|15169.5|15193.5|15118.5|37
1584468000000|2020-03-17 18:00:00|15237.5|15159.5|15272.5|15194.5|15272.5|15194.5|15222.5|15144.5|10
1584468300000|2020-03-17 18:05:00|15275|15197|15292.5|15214.5|15330|15252|15275|15197|18
1584468600000|2020-03-17 18:10:00|15297.5|15219.5|15325|15247|15342.5|15264.5|15297.5|15219.5|58
1584468900000|2020-03-17 18:15:00|15327.5|15249.5|15397.5|15319.5|15397.5|15319.5|15325|15247|38
1584469200000|2020-03-17 18:20:00|15398.5|15323.5|15282.5|15204.5|15403.5|15328.5|15265|15187|80
1584469500000|2020-03-17 18:25:00|15277.5|15199.5|15305|15227|15322.5|15244.5|15242.5|15164.5|45
1584469800000|2020-03-17 18:30:00|15307.5|15229.5|15335|15257|15360|15282|15307.5|15229.5|16
1584470100000|2020-03-17 18:35:00|15337.5|15259.5|15380|15302|15397.5|15319.5|15328.5|15253.5|68
1584470400000|2020-03-17 18:40:00|15377.5|15299.5|15370|15292|15403.5|15333.5|15338.5|15263.5|38
1584470700000|2020-03-17 18:45:00|15367.5|15289.5|15237.5|15159.5|15367.5|15289.5|15207.5|15129.5|29
1584471000000|2020-03-17 18:50:00|15242.5|15164.5|15212.5|15134.5|15272.5|15194.5|15180|15102|21
1584471300000|2020-03-17 18:55:00|15210|15132|15262.5|15184.5|15265|15187|15207.5|15129.5|23
1584471600000|2020-03-17 19:00:00|15260|15182|15170|15092|15260|15182|15120|15042|30
1584471900000|2020-03-17 19:05:00|15172.5|15094.5|15225|15147|15242.5|15164.5|15137.5|15059.5|12
1584472200000|2020-03-17 19:10:00|15227.5|15149.5|15277.5|15199.5|15287.5|15209.5|15227.5|15149.5|3
1584472500000|2020-03-17 19:15:00|15275|15197|15283.5|15213.5|15312.5|15234.5|15275|15197|9
1584472800000|2020-03-17 19:20:00|15280|15202|15225|15147|15280|15202|15193.5|15128.5|13
1584473100000|2020-03-17 19:25:00|15217.5|15139.5|15218.5|15153.5|15235|15168.5|15192.5|15114.5|13
1584473400000|2020-03-17 19:30:00|15221|15156|15281|15216|15301|15236|15221|15156|14
1584473700000|2020-03-17 19:35:00|15278.5|15213.5|15288.5|15223.5|15301|15236|15278.5|15213.5|41
1584474000000|2020-03-17 19:40:00|15291|15226|15306|15241|15321|15256|15283.5|15218.5|10
1584474300000|2020-03-17 19:45:00|15303.5|15238.5|15273.5|15208.5|15303.5|15238.5|15223.5|15158.5|51
1584474600000|2020-03-17 19:50:00|15271|15206|15281|15216|15306|15241|15213.5|15148.5|48
1584474900000|2020-03-17 19:55:00|15283.5|15218.5|15321|15256|15328.5|15263.5|15251|15186|12
1584475200000|2020-03-17 20:00:00|15316|15251|15258.5|15193.5|15321|15256|15256|15191|2
1584475500000|2020-03-17 20:05:00|15256|15191|15278.5|15213.5|15281|15216|15256|15191|2
1584475800000|2020-03-17 20:10:00|15276|15211|15258.5|15193.5|15278.5|15213.5|15246|15181|5
1584476100000|2020-03-17 20:15:00|15256|15191|15248.5|15183.5|15256|15191|15248.5|15183.5|0
1584476400000|2020-03-17 20:20:00|15251|15186|15241|15176|15258.5|15193.5|15241|15176|3
1584476700000|2020-03-17 20:25:00|15238.5|15173.5|15248.5|15183.5|15248.5|15183.5|15226|15161|12
1584477000000|2020-03-17 20:30:00|15246|15181|15243.5|15178.5|15253.5|15188.5|15238.5|15173.5|5
1584477300000|2020-03-17 20:35:00|15233.5|15168.5|15228.5|15163.5|15246|15181|15228.5|15163.5|7
1584477600000|2020-03-17 20:40:00|15226|15161|15226|15161|15231|15166|15226|15161|1
1584477900000|2020-03-17 20:45:00|15221|15156|15221|15156|15221|15156|15221|15156|2
1584478200000|2020-03-17 20:50:00|15218.5|15153.5|15241|15176|15253.5|15188.5|15206|15141|19
1584478500000|2020-03-17 20:55:00|15238.5|15173.5|15208.5|15143.5|15246|15181|15203.5|15138.5|4
1584478800000|2020-03-17 21:00:00|15188.8|15098.8|15188.3|15098.3|15188.8|15098.8|15187.4|15097.4|0
1584479400000|2020-03-17 21:10:00|15187.4|15097.4|15187.1|15097.1|15187.4|15097.4|15187.1|15097.1|0
1584479700000|2020-03-17 21:15:00|15186.7|15096.7|15185.8|15095.8|15186.7|15096.7|15185.8|15095.8|0
1584480300000|2020-03-17 21:25:00|15189.4|15099.4|15189.4|15099.4|15189.4|15099.4|15189.4|15099.4|0
1584480600000|2020-03-17 21:30:00|15189.8|15099.8|15189.8|15099.8|15189.8|15099.8|15189.8|15099.8|0
1584480900000|2020-03-17 21:35:00|15190.8|15100.8|15190.8|15100.8|15190.8|15100.8|15190.8|15100.8|0
1584481500000|2020-03-17 21:45:00|15194.7|15104.7|15194.7|15104.7|15194.7|15104.7|15194.7|15104.7|0
1584482400000|2020-03-17 22:00:00|15128|15038|15231.9|15141.9|15292.8|15202.8|15116.6|15026.6|0
1584482700000|2020-03-17 22:05:00|15233.1|15143.1|15245.7|15155.7|15269.8|15179.8|15218.1|15128.1|0
1584483000000|2020-03-17 22:10:00|15246.8|15156.8|15186.6|15096.6|15246.8|15156.8|15122.4|15032.4|0
1584483300000|2020-03-17 22:15:00|15192.4|15102.4|15130.4|15040.4|15222.2|15132.2|15130.4|15040.4|0
1584483600000|2020-03-17 22:20:00|15131.6|15041.6|15094.4|15004.4|15143.1|15053.1|15055.9|14965.9|0
1584483900000|2020-03-17 22:25:00|15105.9|15015.9|15201.2|15111.2|15218.8|15128.8|15089.8|14999.8|0
1584484200000|2020-03-17 22:30:00|15200.1|15110.1|15143|15053|15272.3|15182.3|15117.7|15027.7|0
1584484500000|2020-03-17 22:35:00|15137.2|15047.2|15115.9|15025.9|15169.8|15079.8|15079.7|14989.7|0
1584484800000|2020-03-17 22:40:00|15117.1|15027.1|14998.5|14908.5|15136.6|15046.6|14979.6|14889.6|0
1584485100000|2020-03-17 22:45:00|14999.6|14909.6|14934.6|14844.6|15040.9|14950.9|14868.6|14778.6|0
1584485400000|2020-03-17 22:50:00|14932.4|14842.4|14985.9|14895.9|15000.8|14910.8|14895.6|14805.6|0
1584485700000|2020-03-17 22:55:00|14984.7|14894.7|14962.2|14872.2|14990.5|14900.5|14914.9|14824.9|0
1584486000000|2020-03-17 23:00:00|14961|14871|14906.7|14816.7|14967.5|14877.5|14898.7|14808.7|0
1584486300000|2020-03-17 23:05:00|14903.2|14813.2|14837.1|14747.1|14924|14834|14807.1|14717.1|0
1584486600000|2020-03-17 23:10:00|14835.9|14745.9|14857.8|14767.8|14894.5|14804.5|14753.7|14663.7|0
1584486900000|2020-03-17 23:15:00|14861.2|14771.2|15003.8|14913.8|15038.2|14948.2|14860.1|14770.1|0
1584487200000|2020-03-17 23:20:00|15004.9|14914.9|14870.8|14780.8|15013|14923|14855.9|14765.9|0
1584487500000|2020-03-17 23:25:00|14868.5|14778.5|14826.5|14736.5|14902.9|14812.9|14779.9|14689.9|0
1584487800000|2020-03-17 23:30:00|14825.4|14735.4|14803.8|14713.8|14910.2|14820.2|14800.4|14710.4|0
1584488100000|2020-03-17 23:35:00|14800.4|14710.4|14756|14666|14819.9|14729.9|14703.2|14613.2|0
1584488400000|2020-03-17 23:40:00|14751.4|14661.4|14742|14652|14827.7|14737.7|14727.3|14637.3|0
1584488700000|2020-03-17 23:45:00|14743.2|14653.2|14591.5|14501.5|14783.3|14693.3|14566.3|14476.3|0
1584489000000|2020-03-17 23:50:00|14595|14505|14582.5|14492.5|14641|14551|14518.8|14428.8|0
1584489300000|2020-03-17 23:55:00|14583.6|14493.6|14644|14554|14654.4|14564.4|14563.2|14473.2|0
1584489600000|2020-03-18 00:00:00|14642.9|14552.9|14743.9|14653.9|14749.6|14659.6|14592.4|14502.4|0
1584489900000|2020-03-18 00:05:00|14730.1|14640.1|14719.8|14629.8|14743.9|14653.9|14621.2|14531.2|0
1584490200000|2020-03-18 00:10:00|14718.7|14628.7|14776.2|14686.2|14831.4|14741.4|14698.8|14608.8|0
1584490500000|2020-03-18 00:15:00|14778.5|14688.5|14863.4|14773.4|14946.6|14856.6|14746.4|14656.4|0
1584490800000|2020-03-18 00:20:00|14863.2|14773.2|14833.8|14743.8|14916.2|14826.2|14800.8|14710.8|0
1584491100000|2020-03-18 00:25:00|14833.5|14743.5|14808.1|14718.1|14894.7|14804.7|14801.4|14711.4|0
1584491400000|2020-03-18 00:30:00|14808.7|14718.7|14790.6|14700.6|14837.2|14747.2|14786.4|14696.4|0
1584491700000|2020-03-18 00:35:00|14790.3|14700.3|14764.3|14674.3|14811.9|14721.9|14698|14608|0
1584492000000|2020-03-18 00:40:00|14763.1|14673.1|14722.2|14632.2|14772.9|14682.9|14709.7|14619.7|0
1584492300000|2020-03-18 00:45:00|14721.9|14631.9|14687.7|14597.7|14745.6|14655.6|14686.3|14596.3|0
1584492600000|2020-03-18 00:50:00|14687.4|14597.4|14696|14606|14729.3|14639.3|14677.1|14587.1|0
1584492900000|2020-03-18 00:55:00|14696.2|14606.2|14774.2|14684.2|14775|14685|14693.1|14603.1|0
1584493200000|2020-03-18 01:00:00|14772.8|14682.8|14737.9|14647.9|14811.1|14721.1|14703.7|14613.7|0
1584493500000|2020-03-18 01:05:00|14738.2|14648.2|14688.3|14598.3|14738.2|14648.2|14681.8|14591.8|0
1584493800000|2020-03-18 01:10:00|14687.8|14597.8|14731.4|14641.4|14735.3|14645.3|14680.7|14590.7|0
1584494100000|2020-03-18 01:15:00|14733.6|14643.6|14747|14657|14818.4|14728.4|14733.6|14643.6|0
1584494400000|2020-03-18 01:20:00|14744.8|14654.8|14734.3|14644.3|14793.6|14703.6|14703.7|14613.7|0
1584494700000|2020-03-18 01:25:00|14734.1|14644.1|14706|14616|14754.7|14664.7|14700.4|14610.4|0
1584495000000|2020-03-18 01:30:00|14704.5|14614.5|14809.4|14719.4|14811.4|14721.4|14690.7|14600.7|0
1584495300000|2020-03-18 01:35:00|14809.7|14719.7|14823|14733|14836.8|14746.8|14772.7|14682.7|0
1584495600000|2020-03-18 01:40:00|14825.2|14735.2|14804|14714|14850.1|14760.1|14787.3|14697.3|0
1584495900000|2020-03-18 01:45:00|14803.7|14713.7|14848.9|14758.9|14877.5|14787.5|14773.3|14683.3|0
1584496200000|2020-03-18 01:50:00|14848.7|14758.7|14865.5|14775.5|14889.5|14799.5|14830.7|14740.7|0
1584496500000|2020-03-18 01:55:00|14867.7|14777.7|14840.7|14750.7|14873.4|14783.4|14815|14725|0
1584496800000|2020-03-18 02:00:00|14842.9|14752.9|14824.8|14734.8|14862.4|14772.4|14821.7|14731.7|0
1584497100000|2020-03-18 02:05:00|14824.5|14734.5|14837.9|14747.9|14853.7|14763.7|14809.7|14719.7|0
1584497400000|2020-03-18 02:10:00|14833.4|14743.4|14839.6|14749.6|14844.9|14754.9|14804.3|14714.3|0
1584497700000|2020-03-18 02:15:00|14839.3|14749.3|14869.6|14779.6|14882.9|14792.9|14830.5|14740.5|0
1584498000000|2020-03-18 02:20:00|14867.4|14777.4|14854.7|14764.7|14887.9|14797.9|14853.3|14763.3|0
1584498300000|2020-03-18 02:25:00|14855|14765|14853|14763|14859.8|14769.8|14837.6|14747.6|0
1584498600000|2020-03-18 02:30:00|14853.3|14763.3|14976.9|14886.9|14977.7|14887.7|14853.3|14763.3|0
1584498900000|2020-03-18 02:35:00|14979.1|14889.1|14928.9|14838.9|14980.5|14890.5|14928.6|14838.6|0
1584499200000|2020-03-18 02:40:00|14929.5|14839.5|14997.8|14907.8|14997.8|14907.8|14925|14835|0
1584499500000|2020-03-18 02:45:00|14997.5|14907.5|15006.4|14916.4|15007.6|14917.6|14972.4|14882.4|0
1584499800000|2020-03-18 02:50:00|15006.2|14916.2|15064.7|14974.7|15064.7|14974.7|14987.2|14897.2|0
1584500100000|2020-03-18 02:55:00|15065.3|14975.3|15063.6|14973.6|15109.6|15019.6|15035.2|14945.2|0
1584500400000|2020-03-18 03:00:00|15063.9|14973.9|14999.1|14909.1|15081.3|14991.3|14999.1|14909.1|0
1584500700000|2020-03-18 03:05:00|14996.9|14906.9|15011.2|14921.2|15019.6|14929.6|14996.9|14906.9|0
1584501000000|2020-03-18 03:10:00|15011.7|14921.7|15012.1|14922.1|15040|14950|15003.9|14913.9|0
1584501300000|2020-03-18 03:15:00|15014.4|14924.4|14965.9|14875.9|15014.4|14924.4|14956.5|14866.5|0
1584501600000|2020-03-18 03:20:00|14966.1|14876.1|14853.6|14763.6|14985|14895|14851.6|14761.6|0
1584501900000|2020-03-18 03:25:00|14854.7|14764.7|14862.9|14772.9|14876.5|14786.5|14834.1|14744.1|0
1584502200000|2020-03-18 03:30:00|14862.6|14772.6|14799|14709|14869.7|14779.7|14795.9|14705.9|0
1584502500000|2020-03-18 03:35:00|14799.3|14709.3|14729.6|14639.6|14803.3|14713.3|14726|14636|0
1584502800000|2020-03-18 03:40:00|14727.4|14637.4|14741|14651|14745.3|14655.3|14704.5|14614.5|0
1584503100000|2020-03-18 03:45:00|14740.7|14650.7|14731.3|14641.3|14751.4|14661.4|14728.5|14638.5|0
1584503400000|2020-03-18 03:50:00|14730.2|14640.2|14737.5|14647.5|14745.6|14655.6|14709.6|14619.6|0
1584503700000|2020-03-18 03:55:00|14736.9|14646.9|14714.8|14624.8|14743.8|14653.8|14697.9|14607.9|0
1584504000000|2020-03-18 04:00:00|14715|14625|14709.2|14619.2|14719.6|14629.6|14680.9|14590.9|0
1584504300000|2020-03-18 04:05:00|14707.1|14617.1|14715.6|14625.6|14742.5|14652.5|14704.9|14614.9|0
1584504600000|2020-03-18 04:10:00|14715.3|14625.3|14724.6|14634.6|14744.9|14654.9|14715|14625|0
1584504900000|2020-03-18 04:15:00|14724.3|14634.3|14700.2|14610.2|14726.5|14636.5|14657.4|14567.4|0
1584505200000|2020-03-18 04:20:00|14699.9|14609.9|14717.9|14627.9|14727.3|14637.3|14688.4|14598.4|0
1584505500000|2020-03-18 04:25:00|14718.2|14628.2|14724.2|14634.2|14738.8|14648.8|14714.2|14624.2|0
1584505800000|2020-03-18 04:30:00|14723.9|14633.9|14751.9|14661.9|14756.4|14666.4|14718.6|14628.6|0
1584506100000|2020-03-18 04:35:00|14751.6|14661.6|14703.9|14613.9|14751.6|14661.6|14697.1|14607.1|0
1584506400000|2020-03-18 04:40:00|14704.1|14614.1|14684.3|14594.3|14711.5|14621.5|14669|14579|0
1584506700000|2020-03-18 04:45:00|14684.6|14594.6|14686.4|14596.4|14701.3|14611.3|14677.5|14587.5|0
1584507000000|2020-03-18 04:50:00|14684.1|14594.1|14753.4|14663.4|14758.8|14668.8|14684.1|14594.1|0
1584507300000|2020-03-18 04:55:00|14753.1|14663.1|14750.6|14660.6|14761.9|14671.9|14744.6|14654.6|0
1584507600000|2020-03-18 05:00:00|14750.9|14660.9|14735|14645|14752.8|14662.8|14717.6|14627.6|0
1584507900000|2020-03-18 05:05:00|14735.3|14645.3|14744.7|14654.7|14745|14655|14702.7|14612.7|0
1584508200000|2020-03-18 05:10:00|14744.5|14654.5|14607.5|14517.5|14752.6|14662.6|14600.8|14510.8|0
1584508500000|2020-03-18 05:15:00|14605.3|14515.3|14539.6|14449.6|14612|14522|14539.6|14449.6|0
1584508800000|2020-03-18 05:20:00|14533.6|14443.6|14510.5|14420.5|14539.6|14449.6|14507.6|14417.6|0
1584509100000|2020-03-18 05:25:00|14507.6|14417.6|14500.8|14410.8|14510.5|14420.5|14458.3|14368.3|0
1584509400000|2020-03-18 05:30:00|14506.8|14416.8|14427.8|14337.8|14506.8|14416.8|14427.8|14337.8|0
1584509700000|2020-03-18 05:35:00|14424.8|14334.8|14394.9|14304.9|14455.5|14365.5|14394.9|14304.9|0
1584510000000|2020-03-18 05:40:00|14397.9|14307.9|14447.9|14357.9|14456.8|14366.8|14387|14297|0
1584510300000|2020-03-18 05:45:00|14444.9|14354.9|14441.9|14351.9|14447|14357|14408.1|14318.1|0
1584510600000|2020-03-18 05:50:00|14438.9|14348.9|14382.9|14292.9|14444.9|14354.9|14376|14286|0
1584510900000|2020-03-18 05:55:00|14388.9|14298.9|14374|14284|14394.9|14304.9|14359|14269|0
1584511200000|2020-03-18 06:00:00|14371|14281|14471.6|14381.6|14486.1|14396.1|14371|14281|0
1584511500000|2020-03-18 06:05:00|14477.4|14387.4|14484.5|14394.5|14508.4|14418.4|14471.4|14381.4|0
1584511800000|2020-03-18 06:10:00|14481.5|14391.5|14394.9|14304.9|14481.5|14391.5|14382.9|14292.9|0
1584512100000|2020-03-18 06:15:00|14400.8|14310.8|14300.2|14210.2|14421.8|14331.8|14295.6|14205.6|0
1584512400000|2020-03-18 06:20:00|14303.2|14213.2|14329.4|14239.4|14340.8|14250.8|14255|14165|0
1584512700000|2020-03-18 06:25:00|14326.4|14236.4|14273|14183|14335.4|14245.4|14255.4|14165.4|0
1584513000000|2020-03-18 06:30:00|14267|14177|14278.2|14188.2|14301.2|14211.2|14261|14171|0
1584513300000|2020-03-18 06:35:00|14274.3|14184.3|14232.8|14142.8|14280.3|14190.3|14228.7|14138.7|0
1584513600000|2020-03-18 06:40:00|14238.7|14148.7|14320.6|14230.6|14347.5|14257.5|14232.8|14142.8|0
1584513900000|2020-03-18 06:45:00|14317.6|14227.6|14251.5|14161.5|14344.1|14254.1|14251.5|14161.5|0
1584514200000|2020-03-18 06:50:00|14250.6|14160.6|14317.3|14227.3|14332.3|14242.3|14250.6|14160.6|0
1584514500000|2020-03-18 06:55:00|14305.4|14215.4|14521.9|14431.9|14521.9|14431.9|14305.4|14215.4|0
1584514800000|2020-03-18 07:00:00|14533.8|14443.8|14582.2|14492.2|14642.8|14552.8|14463.3|14373.3|0
1584515100000|2020-03-18 07:05:00|14597.1|14507.1|14707.2|14617.2|14707.2|14617.2|14584.2|14494.2|0
1584515400000|2020-03-18 07:10:00|14710.2|14620.2|14656.4|14566.4|14735|14645|14617.6|14527.6|0
1584515700000|2020-03-18 07:15:00|14662.4|14572.4|14993.5|14928.5|14993.5|14928.5|14619.2|14529.2|0
1584516000000|2020-03-18 07:20:00|14390.5|14300.5|14560|14470|14574.9|14484.9|14390.5|14300.5|0
1584516300000|2020-03-18 07:25:00|14557|14467|14577.9|14487.9|14598.8|14508.8|14548|14458|0
1584516600000|2020-03-18 07:30:00|14574.9|14484.9|14664.6|14574.6|14670.5|14580.5|14568.9|14478.9|0
1584516900000|2020-03-18 07:35:00|14655.6|14565.6|14710.4|14620.4|14710.4|14620.4|14652.6|14562.6|0
1584517200000|2020-03-18 07:40:00|14716.4|14626.4|14671.7|14581.7|14728.4|14638.4|14605.8|14515.8|0
1584517500000|2020-03-18 07:45:00|14668.7|14578.7|14597|14507|14686.6|14596.6|14597|14507|0
1584517800000|2020-03-18 07:50:00|14603|14513|14638.8|14548.8|14656.8|14566.8|14579.1|14489.1|0
1584518100000|2020-03-18 07:55:00|14635.8|14545.8|14781.4|14691.4|14781.4|14691.4|14629.9|14539.9|0
1584518400000|2020-03-18 08:00:00|14790.4|14700.4|14964.3|14874.3|15006.2|14916.2|14755.5|14665.5|129
1584518700000|2020-03-18 08:05:00|14961.3|14871.3|15196|15131|15196|15131|14884.7|14794.7|615
1584519000000|2020-03-18 08:10:00|15193.5|15128.5|14968.5|14903.5|15266|15201|14966|14901|700
1584519300000|2020-03-18 08:15:00|14971|14906|15048.5|14983.5|15051|14986|14911|14846|646
1584519600000|2020-03-18 08:20:00|15046|14981|15063.5|14998.5|15133.5|15068.5|15006|14941|350
1584519900000|2020-03-18 08:25:00|15068.5|15003.5|15083.5|15018.5|15116|15051|15018.5|14953.5|277
1584520200000|2020-03-18 08:30:00|15081|15016|15068.5|15003.5|15101|15036|15046|14981|348
1584520500000|2020-03-18 08:35:00|15058.5|14993.5|15101|15036|15131|15066|15043.5|14978.5|201
1584520800000|2020-03-18 08:40:00|15096|15031|15161|15096|15161|15096|15096|15031|229
1584521100000|2020-03-18 08:45:00|15163.5|15098.5|15215.4|15150.4|15215.4|15150.4|15116|15051|367
1584521400000|2020-03-18 08:50:00|15212.9|15147.9|15170.4|15105.4|15240.4|15175.4|15132.9|15067.9|482
1584521700000|2020-03-18 08:55:00|15167.9|15102.9|15127.9|15062.9|15212.9|15147.9|15125.4|15060.4|553
1584522000000|2020-03-18 09:00:00|15132.9|15067.9|15177.9|15112.9|15207.9|15142.9|15130.4|15065.4|608
1584522300000|2020-03-18 09:05:00|15175.4|15110.4|15270.4|15205.4|15317.9|15252.9|15150.4|15085.4|600
1584522600000|2020-03-18 09:10:00|15265.4|15200.4|15315.4|15250.4|15345.4|15280.4|15247.9|15182.9|407
1584522900000|2020-03-18 09:15:00|15317.9|15252.9|15240.4|15175.4|15317.9|15252.9|15240.4|15175.4|376
1584523200000|2020-03-18 09:20:00|15225.4|15160.4|15175.4|15110.4|15260.4|15195.4|15165.4|15100.4|384
1584523500000|2020-03-18 09:25:00|15177.9|15112.9|15170.4|15105.4|15205.4|15140.4|15135.4|15070.4|358
1584523800000|2020-03-18 09:30:00|15167.9|15102.9|15055.4|14990.4|15175.4|15110.4|15055.4|14990.4|278
1584524100000|2020-03-18 09:35:00|15052.9|14987.9|15172.9|15107.9|15200.4|15135.4|15042.9|14977.9|488
1584524400000|2020-03-18 09:40:00|15177.9|15112.9|15137.9|15072.9|15180.4|15115.4|15057.9|14992.9|658
1584524700000|2020-03-18 09:45:00|15140.4|15075.4|15157.9|15092.9|15172.9|15107.9|15107.9|15042.9|323
1584525000000|2020-03-18 09:50:00|15160.4|15095.4|15082.9|15017.9|15165.4|15100.4|15075.4|15010.4|486
1584525300000|2020-03-18 09:55:00|15085.4|15020.4|15167.9|15102.9|15167.9|15102.9|15057.9|14992.9|230
1584525600000|2020-03-18 10:00:00|15170.4|15105.4|15180.4|15115.4|15205.4|15140.4|15095.4|15030.4|1172
1584525900000|2020-03-18 10:05:00|15182.9|15117.9|15097.9|15032.9|15212.9|15147.9|15085.4|15020.4|396
1584526200000|2020-03-18 10:10:00|15095.4|15030.4|15042.9|14977.9|15097.9|15032.9|15025.4|14960.4|708
1584526500000|2020-03-18 10:15:00|15040.4|14975.4|15017.9|14952.9|15087.9|15022.9|15010.4|14945.4|202
1584526800000|2020-03-18 10:20:00|15012.9|14947.9|14960.4|14895.4|15027.9|14962.9|14952.9|14887.9|532
1584527100000|2020-03-18 10:25:00|14957.9|14892.9|14967.9|14902.9|14967.9|14902.9|14905.4|14840.4|590
1584527400000|2020-03-18 10:30:00|14970.4|14905.4|14957.9|14892.9|14985.4|14920.4|14905.4|14840.4|1202
1584527700000|2020-03-18 10:35:00|14955.4|14890.4|14942.9|14877.9|14955.4|14890.4|14892.9|14827.9|369
1584528000000|2020-03-18 10:40:00|14945.4|14880.4|14915.4|14850.4|14955.4|14890.4|14890.4|14825.4|275
1584528300000|2020-03-18 10:45:00|14917.9|14852.9|14902.9|14837.9|14932.9|14867.9|14855.4|14790.4|443
1584528600000|2020-03-18 10:50:00|14905.4|14840.4|14937.9|14872.9|14940.4|14875.4|14865.4|14800.4|313
1584528900000|2020-03-18 10:55:00|14932.9|14867.9|14985.4|14920.4|14992.9|14927.9|14920.4|14855.4|248
1584529200000|2020-03-18 11:00:00|14987.9|14922.9|14910.4|14845.4|14990.4|14925.4|14910.4|14845.4|345
1584529500000|2020-03-18 11:05:00|14912.9|14847.9|14897.9|14832.9|14925.4|14860.4|14872.9|14807.9|324
1584529800000|2020-03-18 11:10:00|14895.4|14830.4|14900.4|14835.4|14927.9|14862.9|14855.4|14790.4|316
1584530100000|2020-03-18 11:15:00|14897.9|14832.9|14937.9|14872.9|14947.9|14882.9|14892.9|14827.9|162
1584530400000|2020-03-18 11:20:00|14935.4|14870.4|14952.9|14887.9|14960.4|14895.4|14917.9|14852.9|189
1584530700000|2020-03-18 11:25:00|14955.4|14890.4|15030.4|14965.4|15040.4|14975.4|14955.4|14890.4|328
1584531000000|2020-03-18 11:30:00|15025.4|14960.4|15060.4|14995.4|15115.4|15050.4|15005.4|14940.4|401
1584531300000|2020-03-18 11:35:00|15062.9|14997.9|15037.9|14972.9|15065.4|15000.4|15020.4|14955.4|242
1584531600000|2020-03-18 11:40:00|15035.4|14970.4|15027.9|14962.9|15050.4|14985.4|14990.4|14925.4|225
1584531900000|2020-03-18 11:45:00|15025.4|14960.4|14980.4|14915.4|15025.4|14960.4|14975.4|14910.4|109
1584532200000|2020-03-18 11:50:00|14977.9|14912.9|14942.9|14877.9|14997.9|14932.9|14942.9|14877.9|805
1584532500000|2020-03-18 11:55:00|14935.4|14870.4|14925.4|14860.4|14947.9|14882.9|14907.9|14842.9|384
1584532800000|2020-03-18 12:00:00|14927.9|14862.9|14927.9|14862.9|14952.9|14887.9|14915.4|14850.4|158
1584533100000|2020-03-18 12:05:00|14917.9|14852.9|14902.9|14837.9|14920.4|14855.4|14890.4|14825.4|288
1584533400000|2020-03-18 12:10:00|14900.4|14835.4|14852.9|14787.9|14902.9|14837.9|14845.4|14780.4|186
1584533700000|2020-03-18 12:15:00|14850.4|14785.4|14835.4|14770.4|14857.9|14792.9|14820.4|14755.4|279
1584534000000|2020-03-18 12:20:00|14832.9|14767.9|14867.9|14802.9|14890.4|14825.4|14832.9|14767.9|211
1584534300000|2020-03-18 12:25:00|14870.4|14805.4|14840.4|14775.4|14870.4|14805.4|14830.4|14765.4|111
1584534600000|2020-03-18 12:30:00|14837.9|14772.9|14830.4|14765.4|14865.4|14800.4|14807.9|14742.9|701
1584534900000|2020-03-18 12:35:00|14827.9|14762.9|14855.4|14790.4|14855.4|14790.4|14812.9|14747.9|394
1584535200000|2020-03-18 12:40:00|14852.9|14787.9|14912.9|14847.9|14917.9|14852.9|14840.4|14775.4|1621
1584535500000|2020-03-18 12:45:00|14910.4|14845.4|14910.4|14845.4|14977.9|14912.9|14902.9|14837.9|295
1584535800000|2020-03-18 12:50:00|14912.9|14847.9|14937.9|14872.9|14945.4|14880.4|14897.9|14832.9|244
1584536100000|2020-03-18 12:55:00|14940.4|14875.4|14897.9|14832.9|14957.9|14892.9|14892.9|14827.9|177
1584536400000|2020-03-18 13:00:00|14895.4|14830.4|14950.4|14885.4|14950.4|14885.4|14885.4|14820.4|271
1584536700000|2020-03-18 13:05:00|14945.4|14880.4|14925.4|14860.4|14960.4|14895.4|14910.4|14845.4|319
1584537000000|2020-03-18 13:10:00|14927.9|14862.9|14967.9|14902.9|14970.4|14905.4|14892.9|14827.9|228
1584537300000|2020-03-18 13:15:00|14970.4|14905.4|14965.8|14900.8|14970.4|14905.4|14945.8|14880.8|121
1584537600000|2020-03-18 13:20:00|14973.3|14908.3|14953.3|14888.3|14993.3|14928.3|14948.3|14883.3|247
1584537900000|2020-03-18 13:25:00|14950.8|14885.8|14905.8|14840.8|14953.3|14888.3|14905.8|14840.8|331
1584538200000|2020-03-18 13:30:00|14903.3|14838.3|15025.8|14960.8|15073.3|15008.3|14903.3|14838.3|571
1584538500000|2020-03-18 13:35:00|15028.3|14963.3|15028.3|14963.3|15065.8|15000.8|15003.3|14938.3|622
1584538800000|2020-03-18 13:40:00|15030.8|14965.8|15065.8|15000.8|15120.8|15055.8|15013.3|14948.3|776
1584539100000|2020-03-18 13:45:00|15068.3|15003.3|15035.8|14970.8|15080.8|15015.8|14998.3|14933.3|583
1584539400000|2020-03-18 13:50:00|15033.3|14968.3|15125.8|15060.8|15125.8|15060.8|15023.3|14958.3|551
1584539700000|2020-03-18 13:55:00|15133.3|15068.3|15108.3|15043.3|15143.3|15078.3|15083.3|15018.3|471
1584540000000|2020-03-18 14:00:00|15105.8|15040.8|15238.3|15173.3|15260.8|15195.8|15103.3|15038.3|794
1584540300000|2020-03-18 14:05:00|15240.8|15175.8|15215.8|15150.8|15265.8|15200.8|15195.8|15130.8|350
1584540600000|2020-03-18 14:10:00|15213.3|15148.3|15238.3|15173.3|15298.3|15233.3|15203.3|15138.3|741
1584540900000|2020-03-18 14:15:00|15235.8|15170.8|15263.3|15198.3|15348.3|15283.3|15228.3|15163.3|684
1584541200000|2020-03-18 14:20:00|15260.8|15195.8|15208.3|15143.3|15273.3|15208.3|15185.8|15120.8|511
1584541500000|2020-03-18 14:25:00|15205.8|15140.8|15293.3|15228.3|15318.3|15253.3|15205.8|15140.8|254
1584541800000|2020-03-18 14:30:00|15290.8|15225.8|15398.3|15333.3|15430.8|15365.8|15260.8|15195.8|646
1584542100000|2020-03-18 14:35:00|15400.8|15335.8|15475.8|15410.8|15475.8|15410.8|15343.3|15278.3|893
1584542400000|2020-03-18 14:40:00|15460.8|15395.8|15403.3|15338.3|15528.3|15463.3|15398.3|15333.3|716
1584542700000|2020-03-18 14:45:00|15400.8|15335.8|15333.3|15268.3|15413.3|15348.3|15270.8|15205.8|1424
1584543000000|2020-03-18 14:50:00|15328.3|15263.3|15208.3|15143.3|15328.3|15263.3|15200.8|15135.8|385
1584543300000|2020-03-18 14:55:00|15205.8|15140.8|15208.3|15143.3|15230.8|15165.8|15170.8|15105.8|385
1584543600000|2020-03-18 15:00:00|15200.8|15135.8|15223.3|15158.3|15260.8|15195.8|15185.8|15120.8|376
1584543900000|2020-03-18 15:05:00|15218.3|15153.3|15200.8|15135.8|15228.3|15163.3|15173.3|15108.3|227
1584544200000|2020-03-18 15:10:00|15198.3|15133.3|15103.3|15038.3|15203.3|15138.3|15095.8|15030.8|1102
1584544500000|2020-03-18 15:15:00|15100.8|15035.8|15133.3|15068.3|15133.3|15068.3|15073.3|15008.3|1697
1584544800000|2020-03-18 15:20:00|15138.3|15073.3|15200.8|15135.8|15263.3|15198.3|15138.3|15073.3|372
1584545100000|2020-03-18 15:25:00|15195.8|15130.8|15160.8|15095.8|15238.3|15173.3|15143.3|15078.3|372
1584545400000|2020-03-18 15:30:00|15158.3|15093.3|15265.8|15200.8|15270.8|15205.8|15130.8|15065.8|971
1584545700000|2020-03-18 15:35:00|15263.3|15198.3|15245.8|15180.8|15328.3|15263.3|15243.3|15178.3|622
1584546000000|2020-03-18 15:40:00|15243.3|15178.3|15195.8|15130.8|15265.8|15200.8|15185.8|15120.8|499
1584546300000|2020-03-18 15:45:00|15190.8|15125.8|15225.8|15160.8|15243.3|15178.3|15168.3|15103.3|363
1584546600000|2020-03-18 15:50:00|15223.3|15158.3|15240.8|15175.8|15288.3|15223.3|15218.3|15153.3|419
1584546900000|2020-03-18 15:55:00|15248.3|15183.3|15193.3|15128.3|15265.8|15200.8|15160.8|15095.8|302
1584547200000|2020-03-18 16:00:00|15195.8|15130.8|15138.3|15073.3|15200.8|15135.8|15135.8|15070.8|183
1584547500000|2020-03-18 16:05:00|15140.8|15075.8|15183.3|15118.3|15238.3|15173.3|15138.3|15073.3|359
1584547800000|2020-03-18 16:10:00|15188.3|15123.3|15123.3|15058.3|15200.8|15135.8|15123.3|15058.3|482
1584548100000|2020-03-18 16:15:00|15120.8|15055.8|15128.3|15063.3|15150.8|15085.8|15103.3|15038.3|383
1584548400000|2020-03-18 16:20:00|15130.8|15065.8|15178.3|15113.3|15195.8|15130.8|15125.8|15060.8|599
1584548700000|2020-03-18 16:25:00|15175.8|15110.8|15295.8|15230.8|15298.3|15233.3|15160.8|15095.8|880
1584549000000|2020-03-18 16:30:00|15298.3|15233.3|15178.3|15113.3|15380.8|15315.8|15133.3|15068.3|759
1584549300000|2020-03-18 16:35:00|15175.8|15110.8|15158.3|15093.3|15253.3|15188.3|15128.3|15063.3|304
1584549600000|2020-03-18 16:40:00|15163.3|15098.3|15205.8|15140.8|15238.3|15173.3|15160.8|15095.8|68
1584549900000|2020-03-18 16:45:00|15203.3|15138.3|15195.8|15130.8|15205.8|15140.8|15170.8|15105.8|314
1584550200000|2020-03-18 16:50:00|15202.3|15124.3|15157.3|15079.3|15202.3|15124.3|15139.8|15061.8|23
1584550500000|2020-03-18 16:55:00|15162.3|15084.3|15017.3|14939.3|15164.8|15086.8|15017.3|14939.3|53
1584550800000|2020-03-18 17:00:00|15019.8|14941.8|15028.3|14958.3|15029.8|14958.3|15002.3|14924.3|43
1584551100000|2020-03-18 17:05:00|15023.3|14934.3|14924.8|14846.8|15023.3|14936.8|14827.3|14749.3|83
1584551400000|2020-03-18 17:10:00|14922.3|14844.3|15009.8|14931.8|15023.3|14953.3|14913.3|14844.3|36
1584551700000|2020-03-18 17:15:00|14984.8|14906.8|15032.3|14954.3|15054.8|14976.8|14984.8|14906.8|47
1584552000000|2020-03-18 17:20:00|15034.8|14956.8|15033.3|14958.3|15057.3|14979.3|14992.3|14914.3|9
1584552300000|2020-03-18 17:25:00|15047.3|14969.3|15012.3|14934.3|15049.8|14971.8|15002.3|14924.3|44
1584552600000|2020-03-18 17:30:00|14977.3|14899.3|14944.8|14866.8|14977.3|14903.3|14903.3|14828.3|48
1584552900000|2020-03-18 17:35:00|14947.3|14869.3|14989.8|14911.8|15013.3|14943.3|14947.3|14869.3|7
1584553200000|2020-03-18 17:40:00|15013.3|14943.3|15077.3|14999.3|15102.3|15024.3|14989.8|14911.8|19
1584553500000|2020-03-18 17:45:00|15074.8|14996.8|15104.8|15026.8|15114.8|15036.8|15014.8|14936.8|13
1584553800000|2020-03-18 17:50:00|15099.8|15021.8|15114.8|15036.8|15117.3|15039.3|15084.8|15006.8|14
1584554100000|2020-03-18 17:55:00|15118.3|15053.3|15128.3|15058.3|15149.8|15071.8|15118.3|15049.3|72
1584554400000|2020-03-18 18:00:00|15112.3|15034.3|15107.3|15029.3|15149.8|15071.8|15067.3|14989.3|34
1584554700000|2020-03-18 18:05:00|15104.8|15026.8|15094.8|15016.8|15133.3|15063.3|15094.8|15016.8|49
1584555000000|2020-03-18 18:10:00|15092.3|15014.3|15084.8|15006.8|15119.8|15041.8|15022.3|14944.3|14
1584555300000|2020-03-18 18:15:00|15079.8|15001.8|14992.3|14914.3|15099.8|15021.8|14992.3|14914.3|28
1584555600000|2020-03-18 18:20:00|14997.3|14919.3|14967.3|14889.3|15019.8|14941.8|14937.3|14859.3|49
1584555900000|2020-03-18 18:25:00|14964.8|14886.8|14957.3|14879.3|14977.3|14899.3|14942.3|14864.3|4
1584556200000|2020-03-18 18:30:00|14962.3|14884.3|14947.3|14869.3|14977.3|14899.3|14933.3|14858.3|21
1584556500000|2020-03-18 18:35:00|14949.8|14871.8|15029.8|14951.8|15038.3|14963.3|14924.8|14846.8|31
1584556800000|2020-03-18 18:40:00|15032.3|14954.3|15049.8|14971.8|15064.8|14986.8|14962.3|14884.3|32
1584557100000|2020-03-18 18:45:00|15052.3|14974.3|15029.8|14951.8|15094.8|15016.8|14992.3|14914.3|10
1584557400000|2020-03-18 18:50:00|15032.3|14954.3|15099.8|15021.8|15132.3|15054.3|14994.8|14916.8|23
1584557700000|2020-03-18 18:55:00|15102.3|15024.3|15084.8|15006.8|15169.8|15091.8|15009.8|14931.8|41
1584558000000|2020-03-18 19:00:00|15087.3|15009.3|15022.3|14944.3|15114.8|15036.8|15022.3|14944.3|23
1584558300000|2020-03-18 19:05:00|15024.8|14946.8|15074.8|14996.8|15102.3|15024.3|15024.8|14946.8|1
1584558600000|2020-03-18 19:10:00|15077.3|14999.3|15097.3|15019.3|15129.8|15051.8|15077.3|14999.3|3
1584558900000|2020-03-18 19:15:00|15094.8|15016.8|15084.8|15006.8|15094.8|15016.8|15067.3|14989.3|0
1584559200000|2020-03-18 19:20:00|15082.3|15004.3|15052.3|14974.3|15082.3|15004.3|15029.8|14951.8|8
1584559500000|2020-03-18 19:25:00|15032.3|14954.3|14963.3|14898.3|15044.8|14966.8|14937.3|14859.3|24
1584559800000|2020-03-18 19:30:00|14973.3|14908.3|14968.3|14903.3|14988.3|14923.3|14960.8|14895.8|95
1584560100000|2020-03-18 19:35:00|14965.8|14900.8|14955.8|14890.8|14965.8|14900.8|14955.8|14890.8|0
1584560400000|2020-03-18 19:40:00|14958.3|14893.3|15038.3|14973.3|15058.3|14993.3|14958.3|14893.3|14
1584560700000|2020-03-18 19:45:00|15035.8|14970.8|15035.8|14970.8|15053.3|14988.3|15035.8|14970.8|0
1584561000000|2020-03-18 19:50:00|15045.8|14980.8|15080.8|15015.8|15093.3|15028.3|15035.8|14970.8|6
1584561300000|2020-03-18 19:55:00|15083.3|15018.3|15080.8|15015.8|15093.3|15028.3|15035.8|14970.8|9
1584561600000|2020-03-18 20:00:00|15083.3|15018.3|15085.8|15020.8|15105.8|15040.8|15020.8|14955.8|0
1584561900000|2020-03-18 20:05:00|15095.8|15030.8|15103.3|15038.3|15113.3|15048.3|15095.8|15030.8|0
1584562200000|2020-03-18 20:10:00|15105.8|15040.8|15170.8|15105.8|15183.3|15118.3|15103.3|15038.3|5
1584562500000|2020-03-18 20:15:00|15178.3|15113.3|15178.3|15113.3|15198.3|15133.3|15170.8|15105.8|3
1584562800000|2020-03-18 20:20:00|15175.8|15110.8|15190.8|15125.8|15190.8|15125.8|15175.8|15110.8|1
1584563100000|2020-03-18 20:25:00|15188.3|15123.3|15185.8|15120.8|15188.3|15123.3|15185.8|15120.8|0
1584563400000|2020-03-18 20:30:00|15178.3|15113.3|15150.8|15085.8|15178.3|15113.3|15150.8|15085.8|3
1584563700000|2020-03-18 20:35:00|15145.8|15080.8|15140.8|15075.8|15148.3|15083.3|15140.8|15075.8|0
1584564000000|2020-03-18 20:40:00|15143.3|15078.3|15148.3|15083.3|15158.3|15093.3|15143.3|15078.3|0
1584564300000|2020-03-18 20:45:00|15165.8|15100.8|15145.8|15080.8|15165.8|15100.8|15095.8|15030.8|6
1584564600000|2020-03-18 20:50:00|15148.3|15083.3|15195.8|15130.8|15195.8|15130.8|15145.8|15080.8|3
1584564900000|2020-03-18 20:55:00|15173.3|15108.3|15168.3|15103.3|15188.3|15123.3|15168.3|15103.3|1
1584565200000|2020-03-18 21:00:00|15173.7|15083.7|15190.3|15100.3|15194.1|15104.1|15173.7|15083.7|0
1584565500000|2020-03-18 21:05:00|15189.9|15099.9|15188.9|15098.9|15189.9|15099.9|15188.9|15098.9|0
1584566100000|2020-03-18 21:15:00|15188|15098|15188|15098|15188|15098|15188|15098|0
1584566700000|2020-03-18 21:25:00|15189.9|15099.9|15189.9|15099.9|15189.9|15099.9|15189.9|15099.9|0
1584568500000|2020-03-18 21:55:00|15201.2|15111.2|15201.2|15111.2|15201.2|15111.2|15201.2|15111.2|0
1584568800000|2020-03-18 22:00:00|15170.6|15080.6|14933.5|14843.5|15201.2|15111.2|14931.2|14841.2|0
1584569100000|2020-03-18 22:05:00|14940.6|14850.6|14850.9|14760.9|14977.5|14887.5|14841.4|14751.4|0
1584569400000|2020-03-18 22:10:00|14842.6|14752.6|14893.9|14803.9|14945.7|14855.7|14793.7|14703.7|0
1584569700000|2020-03-18 22:15:00|14892.7|14802.7|15060.2|14970.2|15072|14982|14845.4|14755.4|0
1584570000000|2020-03-18 22:20:00|15061.4|14971.4|15070.4|14980.4|15102.4|15012.4|14959.5|14869.5|0
1584570300000|2020-03-18 22:25:00|15069.2|14979.2|14922.6|14832.6|15117.2|15027.2|14916.7|14826.7|0
1584570600000|2020-03-18 22:30:00|14919|14829|14948.5|14858.5|14989.5|14899.5|14858|14768|0
1584570900000|2020-03-18 22:35:00|14942.7|14852.7|15062.3|14972.3|15062.3|14972.3|14906.4|14816.4|0
1584571200000|2020-03-18 22:40:00|15067|14977|15072.8|14982.8|15104.4|15014.4|15004.9|14914.9|0
1584571500000|2020-03-18 22:45:00|15074|14984|15274.2|15184.2|15289.4|15199.4|14991.4|14901.4|0
1584571800000|2020-03-18 22:50:00|15266|15176|15410|15320|15449.5|15359.5|15203.6|15113.6|0
1584572100000|2020-03-18 22:55:00|15411.2|15321.2|15582.3|15492.3|15776.3|15686.3|15340.9|15250.9|0
1584572400000|2020-03-18 23:00:00|15578.8|15488.8|15559.2|15469.2|15606.5|15516.5|15447.5|15357.5|0
1584572700000|2020-03-18 23:05:00|15560.4|15470.4|15351.7|15261.7|15563.9|15473.9|15337.7|15247.7|0
1584573000000|2020-03-18 23:10:00|15349.4|15259.4|15425|15335|15522.3|15432.3|15338.9|15248.9|0
1584573300000|2020-03-18 23:15:00|15426.2|15336.2|15491.2|15401.2|15590.5|15500.5|15409.8|15319.8|0
1584573600000|2020-03-18 23:20:00|15495.8|15405.8|15557.7|15467.7|15595.7|15505.7|15479.4|15389.4|0
1584573900000|2020-03-18 23:25:00|15564.8|15474.8|15634.8|15544.8|15708|15618|15562.4|15472.4|0
1584574200000|2020-03-18 23:30:00|15635.9|15545.9|15804|15714|15813.4|15723.4|15635.9|15545.9|0
1584574500000|2020-03-18 23:35:00|15767.7|15677.7|15845.9|15755.9|15865.1|15775.1|15765.7|15675.7|0
1584574800000|2020-03-18 23:40:00|15844.8|15754.8|15825.7|15735.7|15849.4|15759.4|15766.7|15676.7|0
1584575100000|2020-03-18 23:45:00|15823.4|15733.4|15794.4|15704.4|15828|15738|15721.4|15631.4|0
1584575400000|2020-03-18 23:50:00|15793.3|15703.3|15785.3|15695.3|15805|15715|15772|15682|0
1584575700000|2020-03-18 23:55:00|15786.5|15696.5|15670.9|15580.9|15815.3|15725.3|15669.8|15579.8|0
1584576000000|2020-03-19 00:00:00|15672.1|15582.1|15700.5|15610.5|15791.6|15701.6|15668.6|15578.6|0
1584576300000|2020-03-19 00:05:00|15701.6|15611.6|15642|15552|15754.3|15664.3|15625.2|15535.2|0
1584576600000|2020-03-19 00:10:00|15643.2|15553.2|15569.8|15479.8|15667.8|15577.8|15549.8|15459.8|0
1584576900000|2020-03-19 00:15:00|15568.6|15478.6|15746.4|15656.4|15752.6|15662.6|15553.4|15463.4|0
1584577200000|2020-03-19 00:20:00|15744.6|15654.6|15680.9|15590.9|15752.5|15662.5|15664.5|15574.5|0
1584577500000|2020-03-19 00:25:00|15683.2|15593.2|15738.7|15648.7|15761.9|15671.9|15678.4|15588.4|0
1584577800000|2020-03-19 00:30:00|15741.1|15651.1|15719.4|15629.4|15751.5|15661.5|15693.3|15603.3|0
1584578100000|2020-03-19 00:35:00|15719.7|15629.7|15704.3|15614.3|15733.7|15643.7|15702.5|15612.5|0
1584578400000|2020-03-19 00:40:00|15704.6|15614.6|15633.9|15543.9|15706.1|15616.1|15629.2|15539.2|0
1584578700000|2020-03-19 00:45:00|15634.2|15544.2|15567.7|15477.7|15662.4|15572.4|15558.8|15468.8|0
1584579000000|2020-03-19 00:50:00|15568|15478|15481.8|15391.8|15568.9|15478.9|15446.5|15356.5|0
1584579300000|2020-03-19 00:55:00|15482.4|15392.4|15462.1|15372.1|15512.6|15422.6|15405.4|15315.4|0
1584579600000|2020-03-19 01:00:00|15460.9|15370.9|15404.3|15314.3|15484.4|15394.4|15402|15312|0
1584579900000|2020-03-19 01:05:00|15402|15312|15295.7|15205.7|15422.2|15332.2|15294.5|15204.5|0
1584580200000|2020-03-19 01:10:00|15295.4|15205.4|15435.1|15345.1|15458|15368|15295.4|15205.4|0
1584580500000|2020-03-19 01:15:00|15434.8|15344.8|15430.6|15340.6|15468.9|15378.9|15359.7|15269.7|0
1584580800000|2020-03-19 01:20:00|15429.1|15339.1|15455.6|15365.6|15511.2|15421.2|15429.1|15339.1|0
1584581100000|2020-03-19 01:25:00|15453.3|15363.3|15526.2|15436.2|15545.2|15455.2|15453.3|15363.3|0
1584581400000|2020-03-19 01:30:00|15528.3|15438.3|15441.7|15351.7|15540.5|15450.5|15434.9|15344.9|0
1584581700000|2020-03-19 01:35:00|15444|15354|15344.3|15254.3|15467.8|15377.8|15336.5|15246.5|0
1584582000000|2020-03-19 01:40:00|15341.6|15251.6|15287.4|15197.4|15346.9|15256.9|15287.4|15197.4|0
1584582300000|2020-03-19 01:45:00|15287.1|15197.1|15312.4|15222.4|15323.1|15233.1|15267.9|15177.9|0
1584582600000|2020-03-19 01:50:00|15314.8|15224.8|15290.2|15200.2|15330.9|15240.9|15281.9|15191.9|0
1584582900000|2020-03-19 01:55:00|15289.3|15199.3|15236.2|15146.2|15304.2|15214.2|15228.2|15138.2|0
1584583200000|2020-03-19 02:00:00|15236.5|15146.5|15093.8|15003.8|15238.3|15148.3|15093.8|15003.8|0
1584583500000|2020-03-19 02:05:00|15094.4|15004.4|15095.7|15005.7|15166.6|15076.6|15067.8|14977.8|0
1584583800000|2020-03-19 02:10:00|15098.1|15008.1|15072|14982|15098.7|15008.7|14966.8|14876.8|0
1584584100000|2020-03-19 02:15:00|15071.4|14981.4|14957.7|14867.7|15092.1|15002.1|14949.4|14859.4|0
1584584400000|2020-03-19 02:20:00|14960.1|14870.1|14847.4|14757.4|14997.7|14907.7|14843|14753|0
1584584700000|2020-03-19 02:25:00|14843.9|14753.9|14824|14734|14885.4|14795.4|14812.7|14722.7|0
1584585000000|2020-03-19 02:30:00|14823.7|14733.7|14674.1|14584.1|14826.4|14736.4|14673.5|14583.5|0
1584585300000|2020-03-19 02:35:00|14673.2|14583.2|14697.9|14607.9|14794.3|14704.3|14640.1|14550.1|0
1584585600000|2020-03-19 02:40:00|14694.6|14604.6|14838.2|14748.2|14842.9|14752.9|14694.6|14604.6|0
1584585900000|2020-03-19 02:45:00|14828.7|14738.7|14696.7|14606.7|14855.1|14765.1|14605.1|14515.1|0
1584586200000|2020-03-19 02:50:00|14694.3|14604.3|14623.4|14533.4|14772.6|14682.6|14597|14507|0
1584586500000|2020-03-19 02:55:00|14623.7|14533.7|14542.4|14452.4|14654.3|14564.3|14540|14450|0
1584586800000|2020-03-19 03:00:00|14540|14450|14489.2|14399.2|14559.3|14469.3|14488.3|14398.3|0
1584587100000|2020-03-19 03:05:00|14486.8|14396.8|14511.5|14421.5|14537.5|14447.5|14434.9|14344.9|0
1584587400000|2020-03-19 03:10:00|14510.9|14420.9|14549.2|14459.2|14600.7|14510.7|14483.3|14393.3|0
1584587700000|2020-03-19 03:15:00|14548.9|14458.9|14601.4|14511.4|14619.5|14529.5|14548.9|14458.9|0
1584588000000|2020-03-19 03:20:00|14601.7|14511.7|14616.8|14526.8|14690.4|14600.4|14598.1|14508.1|0
1584588300000|2020-03-19 03:25:00|14615.6|14525.6|14600.5|14510.5|14672.9|14582.9|14503|14413|0
1584588600000|2020-03-19 03:30:00|14598.1|14508.1|14529.3|14439.3|14710.8|14620.8|14520.1|14430.1|0
1584588900000|2020-03-19 03:35:00|14527.8|14437.8|14542.3|14452.3|14590.4|14500.4|14498.8|14408.8|0
1584589200000|2020-03-19 03:40:00|14542.9|14452.9|14591.9|14501.9|14682.9|14592.9|14542.1|14452.1|0
1584589500000|2020-03-19 03:45:00|14594.2|14504.2|14424.1|14334.1|14630.4|14540.4|14397.5|14307.5|0
1584589800000|2020-03-19 03:50:00|14423.2|14333.2|14387.9|14297.9|14445.7|14355.7|14380.3|14290.3|0
1584590100000|2020-03-19 03:55:00|14388.2|14298.2|14302.2|14212.2|14398.3|14308.3|14287.1|14197.1|0
1584590400000|2020-03-19 04:00:00|14301.6|14211.6|14240.8|14150.8|14382.4|14292.4|14229|14139|0
1584590700000|2020-03-19 04:05:00|14242.3|14152.3|14291.3|14201.3|14313.5|14223.5|14225.2|14135.2|0
1584591000000|2020-03-19 04:10:00|14291.6|14201.6|14320|14230|14356.4|14266.4|14262.2|14172.2|0
1584591300000|2020-03-19 04:15:00|14322.4|14232.4|14345|14255|14412.9|14322.9|14303.6|14213.6|0
1584591600000|2020-03-19 04:20:00|14345.3|14255.3|14424.3|14334.3|14457.6|14367.6|14317.6|14227.6|0
1584591900000|2020-03-19 04:25:00|14426.7|14336.7|14481.3|14391.3|14504.3|14414.3|14415.1|14325.1|0
1584592200000|2020-03-19 04:30:00|14474.2|14384.2|14497.3|14407.3|14517.7|14427.7|14452.4|14362.4|0
1584592500000|2020-03-19 04:35:00|14497.6|14407.6|14485.9|14395.9|14500.6|14410.6|14466.5|14376.5|0
1584592800000|2020-03-19 04:40:00|14486.2|14396.2|14378.7|14288.7|14495.7|14405.7|14374|14284|0
1584593100000|2020-03-19 04:45:00|14381.1|14291.1|14486.8|14396.8|14501.8|14411.8|14381.1|14291.1|0
1584593400000|2020-03-19 04:50:00|14487.1|14397.1|14487.1|14397.1|14544.7|14454.7|14468.6|14378.6|0
1584593700000|2020-03-19 04:55:00|14484.8|14394.8|14414.6|14324.6|14496.2|14406.2|14414.6|14324.6|0
1584594000000|2020-03-19 05:00:00|14421.7|14331.7|14483.1|14393.1|14490.1|14400.1|14416|14326|0
1584594300000|2020-03-19 05:05:00|14487.8|14397.8|14527.1|14437.1|14563.7|14473.7|14455.3|14365.3|0
1584594600000|2020-03-19 05:10:00|14527.7|14437.7|14592.9|14502.9|14592.9|14502.9|14527.7|14437.7|0
1584594900000|2020-03-19 05:15:00|14600|14510|14628.4|14538.4|14669.8|14579.8|14599.7|14509.7|0
1584595200000|2020-03-19 05:20:00|14627.8|14537.8|14671.8|14581.8|14672.1|14582.1|14580.6|14490.6|0
1584595500000|2020-03-19 05:25:00|14672.4|14582.4|14651.8|14561.8|14685.6|14595.6|14633.5|14543.5|0
1584595800000|2020-03-19 05:30:00|14652.1|14562.1|14625.6|14535.6|14664.8|14574.8|14600.2|14510.2|0
1584596100000|2020-03-19 05:35:00|14625.3|14535.3|14652|14562|14678.9|14588.9|14607.5|14517.5|0
1584596400000|2020-03-19 05:40:00|14651.7|14561.7|14744.9|14654.9|14749.4|14659.4|14640.8|14550.8|0
1584596700000|2020-03-19 05:45:00|14745.8|14655.8|14710|14620|14812.6|14722.6|14704.3|14614.3|0
1584597000000|2020-03-19 05:50:00|14710.6|14620.6|14737.8|14647.8|14776.8|14686.8|14694.8|14604.8|0
1584597300000|2020-03-19 05:55:00|14740.1|14650.1|14776.4|14686.4|14814.4|14724.4|14731.1|14641.1|0
1584597600000|2020-03-19 06:00:00|14771.7|14681.7|15019.1|14929.1|15022.1|14932.1|14771.7|14681.7|0
1584597900000|2020-03-19 06:05:00|15026.2|14936.2|15024|14934|15147|15057|15024|14934|0
1584598200000|2020-03-19 06:10:00|15023.4|14933.4|15028.6|14938.6|15033.8|14943.8|14937.4|14847.4|0
1584598500000|2020-03-19 06:15:00|15028.3|14938.3|15035.1|14945.1|15080.9|14990.9|14996.1|14906.1|0
1584598800000|2020-03-19 06:20:00|15035.4|14945.4|15064.3|14974.3|15139.2|15049.2|15028.9|14938.9|0
1584599100000|2020-03-19 06:25:00|15065.2|14975.2|15028.6|14938.6|15066.9|14976.9|14994.9|14904.9|0
1584599400000|2020-03-19 06:30:00|15030.9|14940.9|15037.8|14947.8|15037.8|14947.8|14997.5|14907.5|0
1584599700000|2020-03-19 06:35:00|15041.7|14951.7|15124.7|15034.7|15129.7|15039.7|15035.7|14945.7|0
1584600000000|2020-03-19 06:40:00|15125|15035|15199|15109|15237.7|15147.7|15122.9|15032.9|0
1584600300000|2020-03-19 06:45:00|15198.1|15108.1|15242.8|15152.8|15242.8|15152.8|15164.1|15074.1|0
1584600600000|2020-03-19 06:50:00|15240.4|15150.4|15409.7|15319.7|15462.8|15372.8|15240.4|15150.4|0
1584600900000|2020-03-19 06:55:00|15414.4|15324.4|15360.1|15270.1|15453.3|15363.3|15360.1|15270.1|0
1584601200000|2020-03-19 07:00:00|15360.4|15270.4|15382.1|15292.1|15403.6|15313.6|15334.8|15244.8|0
1584601500000|2020-03-19 07:05:00|15377.4|15287.4|15271.1|15181.1|15382.4|15292.4|15179.6|15089.6|0
1584601800000|2020-03-19 07:10:00|15268.7|15178.7|15224.4|15134.4|15282.9|15192.9|15191.8|15101.8|0
1584602100000|2020-03-19 07:15:00|15225.9|15135.9|15327.3|15237.3|15350.3|15260.3|15225.9|15135.9|0
1584602400000|2020-03-19 07:20:00|15326.1|15236.1|15311|15221|15340.6|15250.6|15283.9|15193.9|0
1584602700000|2020-03-19 07:25:00|15308.3|15218.3|15475.8|15410.8|15488.3|15423.3|15274|15184|28
1584603000000|2020-03-19 07:30:00|15480.8|15415.8|15575.8|15510.8|15575.8|15510.8|15480.8|15415.8|22
1584603300000|2020-03-19 07:35:00|15550.8|15485.8|15595.8|15530.8|15608.3|15543.3|15550.8|15485.8|8
1584603600000|2020-03-19 07:40:00|15598.3|15533.3|15608.3|15543.3|15615.8|15550.8|15563.3|15498.3|41
1584603900000|2020-03-19 07:45:00|15625.8|15560.8|15600.8|15535.8|15693.3|15628.3|15593.3|15528.3|31
1584604200000|2020-03-19 07:50:00|15618.3|15553.3|15723.3|15658.3|15730.8|15665.8|15605.8|15540.8|28
1584604500000|2020-03-19 07:55:00|15720.8|15655.8|15738.3|15673.3|15808.3|15743.3|15718.3|15653.3|28
1584604800000|2020-03-19 08:00:00|15733.3|15668.3|15728.3|15663.3|15758.3|15693.3|15710.8|15645.8|101
1584605100000|2020-03-19 08:05:00|15725.8|15660.8|15653.3|15588.3|15730.8|15665.8|15548.3|15483.3|318
1584605400000|2020-03-19 08:10:00|15663.3|15598.3|15810.8|15745.8|15880.8|15815.8|15660.8|15595.8|526
1584605700000|2020-03-19 08:15:00|15808.3|15743.3|15840.8|15775.8|15860.8|15795.8|15795.8|15730.8|194
1584606000000|2020-03-19 08:20:00|15838.3|15773.3|15738.3|15673.3|15865.8|15800.8|15733.3|15668.3|646
1584606300000|2020-03-19 08:25:00|15735.8|15670.8|15735.8|15670.8|15743.3|15678.3|15543.3|15478.3|497
1584606600000|2020-03-19 08:30:00|15730.8|15665.8|15743.3|15678.3|15745.8|15680.8|15668.3|15603.3|362
1584606900000|2020-03-19 08:35:00|15745.8|15680.8|15755.8|15690.8|15780.8|15715.8|15740.8|15675.8|327
1584607200000|2020-03-19 08:40:00|15754.3|15689.3|15759.3|15694.3|15781.8|15716.8|15729.3|15664.3|402
1584607500000|2020-03-19 08:45:00|15761.8|15696.8|15729.3|15664.3|15761.8|15696.8|15691.8|15626.8|628
1584607800000|2020-03-19 08:50:00|15731.8|15666.8|15831.8|15766.8|15831.8|15766.8|15729.3|15664.3|555
1584608100000|2020-03-19 08:55:00|15826.8|15761.8|15796.8|15731.8|15851.8|15786.8|15794.3|15729.3|430
1584608400000|2020-03-19 09:00:00|15799.3|15734.3|15801.8|15736.8|15851.8|15786.8|15786.8|15721.8|258
1584608700000|2020-03-19 09:05:00|15804.3|15739.3|15834.3|15769.3|15861.8|15796.8|15789.3|15724.3|399
1584609000000|2020-03-19 09:10:00|15831.8|15766.8|15861.8|15796.8|15884.3|15819.3|15821.8|15756.8|510
1584609300000|2020-03-19 09:15:00|15864.3|15799.3|15851.8|15786.8|15876.8|15811.8|15839.3|15774.3|236
1584609600000|2020-03-19 09:20:00|15849.3|15784.3|15734.3|15669.3|15861.8|15796.8|15724.3|15659.3|343
1584609900000|2020-03-19 09:25:00|15736.8|15671.8|15624.3|15559.3|15739.3|15674.3|15621.8|15556.8|408
1584610200000|2020-03-19 09:30:00|15621.8|15556.8|15606.8|15541.8|15629.3|15564.3|15524.3|15459.3|502
1584610500000|2020-03-19 09:35:00|15609.3|15544.3|15616.8|15551.8|15619.3|15554.3|15574.3|15509.3|178
1584610800000|2020-03-19 09:40:00|15614.3|15549.3|15721.8|15656.8|15724.3|15659.3|15614.3|15549.3|925
1584611100000|2020-03-19 09:45:00|15719.3|15654.3|15701.8|15636.8|15734.3|15669.3|15691.8|15626.8|465
1584611400000|2020-03-19 09:50:00|15699.3|15634.3|15676.8|15611.8|15709.3|15644.3|15674.3|15609.3|200
1584611700000|2020-03-19 09:55:00|15679.3|15614.3|15689.3|15624.3|15724.3|15659.3|15674.3|15609.3|266
1584612000000|2020-03-19 10:00:00|15674.3|15609.3|15581.8|15516.8|15674.3|15609.3|15576.8|15511.8|285
1584612300000|2020-03-19 10:05:00|15579.3|15514.3|15499.3|15434.3|15581.8|15516.8|15454.3|15389.3|309
1584612600000|2020-03-19 10:10:00|15496.8|15431.8|15476.8|15411.8|15514.3|15449.3|15476.8|15411.8|331
1584612900000|2020-03-19 10:15:00|15474.3|15409.3|15376.8|15311.8|15479.3|15414.3|15354.3|15289.3|408
1584613200000|2020-03-19 10:20:00|15379.3|15314.3|15461.8|15396.8|15481.8|15416.8|15349.3|15284.3|226
1584613500000|2020-03-19 10:25:00|15454.3|15389.3|15474.3|15409.3|15474.3|15409.3|15416.8|15351.8|210
1584613800000|2020-03-19 10:30:00|15476.8|15411.8|15454.3|15389.3|15491.8|15426.8|15439.3|15374.3|127
1584614100000|2020-03-19 10:35:00|15456.8|15391.8|15461.8|15396.8|15496.8|15431.8|15439.3|15374.3|270
1584614400000|2020-03-19 10:40:00|15459.3|15394.3|15481.8|15416.8|15504.3|15439.3|15451.8|15386.8|214
1584614700000|2020-03-19 10:45:00|15484.3|15419.3|15469.3|15404.3|15506.8|15441.8|15444.3|15379.3|277
1584615000000|2020-03-19 10:50:00|15479.3|15414.3|15521.8|15456.8|15531.8|15466.8|15479.3|15414.3|231
1584615300000|2020-03-19 10:55:00|15519.3|15454.3|15516.8|15451.8|15546.8|15481.8|15451.8|15386.8|311
1584615600000|2020-03-19 11:00:00|15519.3|15454.3|15529.3|15464.3|15539.3|15474.3|15471.8|15406.8|259
1584615900000|2020-03-19 11:05:00|15531.8|15466.8|15504.3|15439.3|15534.3|15469.3|15479.3|15414.3|228
1584616200000|2020-03-19 11:10:00|15506.8|15441.8|15589.3|15524.3|15619.3|15554.3|15484.3|15419.3|401
1584616500000|2020-03-19 11:15:00|15601.8|15536.8|15536.8|15471.8|15619.3|15554.3|15536.8|15471.8|285
1584616800000|2020-03-19 11:20:00|15546.8|15481.8|15564.3|15499.3|15569.3|15504.3|15484.3|15419.3|312
1584617100000|2020-03-19 11:25:00|15566.8|15501.8|15491.8|15426.8|15569.3|15504.3|15489.3|15424.3|158
1584617400000|2020-03-19 11:30:00|15489.3|15424.3|15374.3|15309.3|15494.3|15429.3|15346.8|15281.8|199
1584617700000|2020-03-19 11:35:00|15371.8|15306.8|15375.1|15310.1|15415.1|15350.1|15339.3|15274.3|120
1584618000000|2020-03-19 11:40:00|15357.6|15292.6|15357.6|15292.6|15372.6|15307.6|15335.1|15270.1|109
1584618300000|2020-03-19 11:45:00|15360.1|15295.1|15525.1|15460.1|15535.1|15470.1|15360.1|15295.1|100
1584618600000|2020-03-19 11:50:00|15532.6|15467.6|15357.6|15292.6|15582.6|15517.6|15355.1|15290.1|81
1584618900000|2020-03-19 11:55:00|15355.1|15290.1|15230.1|15165.1|15355.1|15290.1|15230.1|15165.1|563
1584619200000|2020-03-19 12:00:00|15227.6|15162.6|15287.6|15222.6|15307.6|15242.6|15217.6|15152.6|166
1584619500000|2020-03-19 12:05:00|15290.1|15225.1|15302.6|15237.6|15312.6|15247.6|15242.6|15177.6|102
1584619800000|2020-03-19 12:10:00|15305.1|15240.1|15282.6|15217.6|15340.1|15275.1|15277.6|15212.6|98
1584620100000|2020-03-19 12:15:00|15285.1|15220.1|15295.1|15230.1|15307.6|15242.6|15245.1|15180.1|242
1584620400000|2020-03-19 12:20:00|15287.6|15222.6|15277.6|15212.6|15287.6|15222.6|15262.6|15197.6|52
1584620700000|2020-03-19 12:25:00|15275.1|15210.1|15265.1|15200.1|15275.1|15210.1|15247.6|15182.6|50
1584621000000|2020-03-19 12:30:00|15267.6|15202.6|15275.1|15210.1|15330.1|15265.1|15265.1|15200.1|107
1584621300000|2020-03-19 12:35:00|15272.6|15207.6|15255.1|15190.1|15285.1|15220.1|15250.1|15185.1|53
1584621600000|2020-03-19 12:40:00|15253.8|15188.8|15326.3|15261.3|15328.8|15263.8|15236.3|15171.3|66
1584621900000|2020-03-19 12:45:00|15323.8|15258.8|15298.8|15233.8|15323.8|15258.8|15286.3|15221.3|39
1584622200000|2020-03-19 12:50:00|15296.3|15231.3|15318.8|15253.8|15346.3|15281.3|15271.3|15206.3|160
1584622500000|2020-03-19 12:55:00|15316.3|15251.3|15293.8|15228.8|15318.8|15253.8|15251.3|15186.3|57
1584622800000|2020-03-19 13:00:00|15291.3|15226.3|15236.3|15171.3|15308.8|15243.8|15236.3|15171.3|102
1584623100000|2020-03-19 13:05:00|15233.8|15168.8|15236.3|15171.3|15243.8|15178.8|15213.8|15148.8|47
1584623400000|2020-03-19 13:10:00|15231.3|15166.3|15233.8|15168.8|15238.8|15173.8|15218.8|15153.8|68
1584623700000|2020-03-19 13:15:00|15226.3|15161.3|15213.8|15148.8|15258.8|15193.8|15183.8|15118.8|57
1584624000000|2020-03-19 13:20:00|15216.3|15151.3|15198.8|15133.8|15236.3|15171.3|15168.8|15103.8|83
1584624300000|2020-03-19 13:25:00|15196.3|15131.3|15201.3|15136.3|15211.3|15146.3|15113.8|15048.8|155
1584624600000|2020-03-19 13:30:00|15198.8|15133.8|15111.3|15046.3|15216.3|15151.3|15043.8|14978.8|112
1584624900000|2020-03-19 13:35:00|15108.8|15043.8|15083.8|15018.8|15116.3|15051.3|15081.3|15016.3|133
1584625200000|2020-03-19 13:40:00|15086.3|15021.3|15053.8|14988.8|15088.8|15023.8|14998.8|14933.8|290
1584625500000|2020-03-19 13:45:00|15051.3|14986.3|15066.3|15001.3|15068.8|15003.8|15023.8|14958.8|105
1584625800000|2020-03-19 13:50:00|15068.8|15003.8|15133.8|15068.8|15143.8|15078.8|15061.3|14996.3|108
1584626100000|2020-03-19 13:55:00|15131.3|15066.3|15178.8|15113.8|15216.3|15151.3|15098.8|15033.8|590
1584626400000|2020-03-19 14:00:00|15183.8|15118.8|15161.3|15096.3|15188.8|15123.8|15133.8|15068.8|293
1584626700000|2020-03-19 14:05:00|15163.8|15098.8|15318.8|15253.8|15338.8|15273.8|15163.8|15098.8|156
1584627000000|2020-03-19 14:10:00|15311.3|15246.3|15363.8|15298.8|15383.8|15318.8|15278.8|15213.8|85
1584627300000|2020-03-19 14:15:00|15366.3|15301.3|15323.8|15258.8|15383.8|15318.8|15298.8|15233.8|110
1584627600000|2020-03-19 14:20:00|15318.8|15253.8|15373.8|15308.8|15373.8|15308.8|15313.8|15248.8|142
1584627900000|2020-03-19 14:25:00|15371.3|15306.3|15433.8|15368.8|15436.3|15371.3|15366.3|15301.3|75
1584628200000|2020-03-19 14:30:00|15431.3|15366.3|15473.8|15408.8|15473.8|15408.8|15413.8|15348.8|97
1584628500000|2020-03-19 14:35:00|15466.3|15401.3|15288.8|15223.8|15466.3|15401.3|15288.8|15223.8|155
1584628800000|2020-03-19 14:40:00|15293.8|15228.8|15363.8|15298.8|15363.8|15298.8|15293.8|15228.8|157
1584629100000|2020-03-19 14:45:00|15361.3|15296.3|15296.3|15231.3|15361.3|15296.3|15271.3|15206.3|119
1584629400000|2020-03-19 14:50:00|15293.8|15228.8|15293.8|15228.8|15298.8|15233.8|15248.8|15183.8|75
1584629700000|2020-03-19 14:55:00|15291.3|15226.3|15276.3|15211.3|15341.3|15276.3|15271.3|15206.3|104
1584630000000|2020-03-19 15:00:00|15273.8|15208.8|15256.3|15191.3|15356.3|15291.3|15243.8|15178.8|75
1584630300000|2020-03-19 15:05:00|15253.8|15188.8|15243.8|15178.8|15306.3|15241.3|15213.8|15148.8|133
1584630600000|2020-03-19 15:10:00|15248.8|15183.8|15326.3|15261.3|15326.3|15261.3|15236.3|15171.3|40
1584630900000|2020-03-19 15:15:00|15323.8|15258.8|15408.8|15343.8|15413.8|15348.8|15323.8|15258.8|129
1584631200000|2020-03-19 15:20:00|15411.3|15346.3|15393.8|15328.8|15413.8|15348.8|15393.8|15328.8|41
1584631500000|2020-03-19 15:25:00|15396.3|15331.3|15408.8|15343.8|15421.3|15356.3|15396.3|15331.3|96
1584631800000|2020-03-19 15:30:00|15406.3|15341.3|15393.8|15328.8|15418.8|15353.8|15353.8|15288.8|144
1584632100000|2020-03-19 15:35:00|15381.3|15316.3|15333.8|15268.8|15398.8|15333.8|15328.8|15263.8|81
1584632400000|2020-03-19 15:40:00|15323.8|15258.8|15377.2|15312.2|15377.2|15312.2|15306.3|15241.3|93
1584632700000|2020-03-19 15:45:00|15379.7|15314.7|15449.7|15384.7|15454.7|15389.7|15374.7|15309.7|135
1584633000000|2020-03-19 15:50:00|15447.2|15382.2|15514.7|15449.7|15514.7|15449.7|15439.7|15374.7|214
1584633300000|2020-03-19 15:55:00|15517.2|15452.2|15412.2|15347.2|15529.7|15464.7|15399.7|15334.7|162
1584633600000|2020-03-19 16:00:00|15424.7|15359.7|15437.2|15372.2|15467.2|15402.2|15424.7|15359.7|75
1584633900000|2020-03-19 16:05:00|15434.7|15369.7|15462.2|15397.2|15514.7|15449.7|15434.7|15369.7|148
1584634200000|2020-03-19 16:10:00|15459.7|15394.7|15452.2|15387.2|15462.2|15397.2|15424.7|15359.7|95
1584634500000|2020-03-19 16:15:00|15449.7|15384.7|15472.2|15407.2|15484.7|15419.7|15392.2|15327.2|90
1584634800000|2020-03-19 16:20:00|15474.7|15409.7|15449.7|15384.7|15492.2|15427.2|15449.7|15384.7|61
1584635100000|2020-03-19 16:25:00|15444.7|15379.7|15522.2|15457.2|15522.2|15457.2|15422.2|15357.2|167
1584635400000|2020-03-19 16:30:00|15532.2|15467.2|15609.7|15544.7|15627.2|15562.2|15507.2|15442.2|350
1584635700000|2020-03-19 16:35:00|15574.7|15509.7|15487.2|15422.2|15589.7|15524.7|15374.7|15309.7|266
1584636000000|2020-03-19 16:40:00|15479.7|15414.7|15547.2|15482.2|15577.2|15512.2|15479.7|15414.7|193
1584636300000|2020-03-19 16:45:00|15544.7|15479.7|15564.7|15499.7|15577.2|15512.2|15544.7|15479.7|32
1584636600000|2020-03-19 16:50:00|15569.7|15494.7|15633.7|15555.7|15633.7|15555.7|15569.7|15494.7|35
1584636900000|2020-03-19 16:55:00|15634.7|15564.7|15611.2|15533.2|15634.7|15564.7|15611.2|15533.2|41
1584637200000|2020-03-19 17:00:00|15613.7|15535.7|15621.2|15543.2|15643.7|15565.7|15573.7|15495.7|55
1584637500000|2020-03-19 17:05:00|15623.7|15545.7|15573.7|15495.7|15623.7|15545.7|15571.2|15493.2|49
1584637800000|2020-03-19 17:10:00|15578.7|15500.7|15578.7|15500.7|15584.7|15514.7|15573.7|15495.7|3
1584638100000|2020-03-19 17:15:00|15581.2|15503.2|15603.7|15525.7|15606.2|15528.2|15563.7|15485.7|18
1584638400000|2020-03-19 17:20:00|15598.7|15520.7|15499.7|15429.7|15598.7|15520.7|15499.7|15429.7|61
1584638700000|2020-03-19 17:25:00|15508.7|15430.7|15404.7|15329.7|15508.7|15430.7|15396.2|15318.2|25
1584639000000|2020-03-19 17:30:00|15408.7|15330.7|15393.7|15315.7|15408.7|15330.7|15393.7|15315.7|3
1584639300000|2020-03-19 17:35:00|15404.7|15339.7|15466.2|15388.2|15466.2|15388.2|15404.7|15339.7|27
1584639600000|2020-03-19 17:40:00|15468.7|15390.7|15376.2|15298.2|15468.7|15390.7|15309.7|15234.7|106
1584639900000|2020-03-19 17:45:00|15378.7|15300.7|15428.7|15350.7|15441.2|15363.2|15376.2|15298.2|12
1584640200000|2020-03-19 17:50:00|15431.2|15353.2|15398.7|15320.7|15441.2|15363.2|15338.7|15260.7|103
1584640500000|2020-03-19 17:55:00|15393.7|15315.7|15391.2|15313.2|15439.7|15369.7|15391.2|15313.2|46
1584640800000|2020-03-19 18:00:00|15408.7|15330.7|15363.7|15285.7|15408.7|15330.7|15304.7|15234.7|64
1584641100000|2020-03-19 18:05:00|15368.7|15290.7|15348.7|15270.7|15368.7|15290.7|15346.2|15268.2|27
1584641400000|2020-03-19 18:10:00|15351.2|15273.2|15351.2|15273.2|15354.7|15279.7|15348.7|15270.7|15
1584641700000|2020-03-19 18:15:00|15354.7|15289.7|15398.7|15320.7|15398.7|15320.7|15354.7|15289.7|9
1584642000000|2020-03-19 18:20:00|15401.2|15323.2|15413.7|15335.7|15426.2|15348.2|15401.2|15323.2|8
1584642300000|2020-03-19 18:25:00|15416.2|15338.2|15429.7|15359.7|15429.7|15359.7|15403.7|15325.7|13
1584642600000|2020-03-19 18:30:00|15439.7|15364.7|15448.7|15370.7|15466.2|15394.7|15439.7|15364.7|30
1584642900000|2020-03-19 18:35:00|15446.2|15368.2|15511.2|15433.2|15511.2|15433.2|15443.7|15365.7|58
1584643200000|2020-03-19 18:40:00|15508.7|15430.7|15599.7|15529.7|15599.7|15529.7|15508.7|15430.7|63
1584643500000|2020-03-19 18:45:00|15604.7|15539.7|15621.2|15543.2|15649.7|15579.7|15604.7|15533.2|17
1584643800000|2020-03-19 18:50:00|15618.7|15540.7|15531.2|15453.2|15621.2|15543.2|15531.2|15453.2|44
1584644100000|2020-03-19 18:55:00|15528.7|15450.7|15426.2|15348.2|15528.7|15450.7|15398.7|15320.7|41
1584644400000|2020-03-19 19:00:00|15423.7|15345.7|15394.7|15324.7|15431.2|15353.2|15369.7|15294.7|17
1584644700000|2020-03-19 19:05:00|15451.2|15329.7|15418.7|15340.7|15451.2|15373.2|15418.7|15329.7|2
1584645000000|2020-03-19 19:10:00|15416.2|15338.2|15453.7|15375.7|15471.2|15393.2|15416.2|15338.2|0
1584645300000|2020-03-19 19:15:00|15451.2|15373.2|15448.7|15370.7|15469.7|15399.7|15446.2|15368.2|12
1584645600000|2020-03-19 19:20:00|15451.2|15373.2|15446.2|15368.2|15451.2|15373.2|15443.7|15365.7|17
1584645900000|2020-03-19 19:25:00|15448.7|15370.7|15462.2|15397.2|15468.7|15397.2|15448.7|15370.7|0
1584646200000|2020-03-19 19:30:00|15437.2|15372.2|15419.7|15354.7|15437.2|15372.2|15409.7|15344.7|17
1584646800000|2020-03-19 19:40:00|15417.2|15352.2|15407.2|15342.2|15447.2|15382.2|15407.2|15342.2|37
1584647100000|2020-03-19 19:45:00|15404.7|15339.7|15397.2|15332.2|15404.7|15339.7|15397.2|15332.2|7
1584647400000|2020-03-19 19:50:00|15392.2|15327.2|15379.7|15314.7|15392.2|15327.2|15377.2|15312.2|6
1584647700000|2020-03-19 19:55:00|15382.2|15317.2|15347.2|15282.2|15384.7|15319.7|15344.7|15279.7|27
1584648000000|2020-03-19 20:00:00|15342.2|15277.2|15409.7|15344.7|15409.7|15344.7|15337.2|15272.2|3
1584648300000|2020-03-19 20:05:00|15407.2|15342.2|15402.2|15337.2|15414.7|15349.7|15399.7|15334.7|27
1584648600000|2020-03-19 20:10:00|15399.7|15334.7|15397.2|15332.2|15399.7|15334.7|15372.2|15307.2|3
1584648900000|2020-03-19 20:15:00|15387.2|15322.2|15399.7|15334.7|15399.7|15334.7|15387.2|15322.2|1
1584649200000|2020-03-19 20:20:00|15402.2|15337.2|15397.2|15332.2|15402.2|15337.2|15382.2|15317.2|1
1584649800000|2020-03-19 20:30:00|15394.7|15329.7|15372.2|15307.2|15394.7|15329.7|15369.7|15304.7|3
1584650100000|2020-03-19 20:35:00|15382.2|15317.2|15392.2|15327.2|15397.2|15332.2|15382.2|15317.2|0
1584650400000|2020-03-19 20:40:00|15427.2|15362.2|15467.2|15402.2|15467.2|15402.2|15407.2|15342.2|12
1584650700000|2020-03-19 20:45:00|15464.7|15399.7|15392.2|15327.2|15464.7|15399.7|15392.2|15327.2|4
1584651000000|2020-03-19 20:50:00|15394.7|15329.7|15377.2|15312.2|15394.7|15329.7|15322.2|15257.2|15
1584651300000|2020-03-19 20:55:00|15374.7|15309.7|15364.7|15299.7|15382.2|15317.2|15359.7|15294.7|1
1584651600000|2020-03-19 21:00:00|15385|15295|15384.6|15294.6|15385|15295|15384.6|15294.6|0
1584653100000|2020-03-19 21:25:00|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|0
1584653700000|2020-03-19 21:35:00|15384.5|15294.5|15384.7|15294.7|15384.7|15294.7|15384.5|15294.5|0
1584654000000|2020-03-19 21:40:00|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|0
1584654600000|2020-03-19 21:50:00|15385.6|15295.6|15385|15295|15385.6|15295.6|15385|15295|0
1584655200000|2020-03-19 22:00:00|15361.1|15271.1|15394.3|15304.3|15424.2|15334.2|15257|15167|0
1584655500000|2020-03-19 22:05:00|15390.7|15300.7|15303.6|15213.6|15493.8|15403.8|15290.5|15200.5|0
1584655800000|2020-03-19 22:10:00|15301.2|15211.2|15431.9|15341.9|15458|15368|15267.7|15177.7|0
1584656100000|2020-03-19 22:15:00|15430.7|15340.7|15388.8|15298.8|15430.7|15340.7|15337.3|15247.3|0
1584656400000|2020-03-19 22:20:00|15390|15300|15365.4|15275.4|15452.3|15362.3|15364.2|15274.2|0
1584656700000|2020-03-19 22:25:00|15364.2|15274.2|15388.6|15298.6|15405.4|15315.4|15351|15261|0
1584657000000|2020-03-19 22:30:00|15387.4|15297.4|15308|15218|15392.2|15302.2|15287.7|15197.7|0
1584657300000|2020-03-19 22:35:00|15309.2|15219.2|15249.3|15159.3|15310.4|15220.4|15244.3|15154.3|0
1584657600000|2020-03-19 22:40:00|15247|15157|15266.1|15176.1|15352.4|15262.4|15247|15157|0
1584657900000|2020-03-19 22:45:00|15264.9|15174.9|15287.7|15197.7|15328.4|15238.4|15258.9|15168.9|0
1584658200000|2020-03-19 22:50:00|15285.3|15195.3|15338|15248|15364.3|15274.3|15264.9|15174.9|0
1584658500000|2020-03-19 22:55:00|15336.8|15246.8|15183.5|15093.5|15336.8|15246.8|15149.5|15059.5|0
1584658800000|2020-03-19 23:00:00|15182.3|15092.3|15155.1|15065.1|15230.7|15140.7|15131.2|15041.2|0
1584659100000|2020-03-19 23:05:00|15157.5|15067.5|15166.9|15076.9|15205.6|15115.6|15147.8|15057.8|0
1584659400000|2020-03-19 23:10:00|15164.5|15074.5|15182.2|15092.2|15209.8|15119.8|15133.5|15043.5|0
1584659700000|2020-03-19 23:15:00|15181|15091|15278.9|15188.9|15338.9|15248.9|15165.4|15075.4|0
1584660000000|2020-03-19 23:20:00|15275.3|15185.3|15348.4|15258.4|15354.4|15264.4|15256.2|15166.2|0
1584660300000|2020-03-19 23:25:00|15337.6|15247.6|15235.2|15145.2|15337.6|15247.6|15205.3|15115.3|0
1584660600000|2020-03-19 23:30:00|15236.4|15146.4|15242.4|15152.4|15281.9|15191.9|15210.1|15120.1|0
1584660900000|2020-03-19 23:35:00|15241.2|15151.2|15276.2|15186.2|15281|15191|15213.9|15123.9|0
1584661200000|2020-03-19 23:40:00|15277.4|15187.4|15306.8|15216.8|15309.2|15219.2|15266.6|15176.6|0
1584661500000|2020-03-19 23:45:00|15308|15218|15335.6|15245.6|15339.2|15249.2|15273.3|15183.3|0
1584661800000|2020-03-19 23:50:00|15334.4|15244.4|15338.5|15248.5|15376.3|15286.3|15323.6|15233.6|0
1584662100000|2020-03-19 23:55:00|15343.3|15253.3|15383.8|15293.8|15404.2|15314.2|15317|15227|0
1584662400000|2020-03-20 00:00:00|15381.5|15291.5|15379.1|15289.1|15409|15319|15290.4|15200.4|0
1584662700000|2020-03-20 00:05:00|15371.9|15281.9|15343.1|15253.1|15374.3|15284.3|15298.8|15208.8|0
1584663000000|2020-03-20 00:10:00|15341.9|15251.9|15312.9|15222.9|15341.9|15251.9|15246.1|15156.1|0
1584663300000|2020-03-20 00:15:00|15311.7|15221.7|15374.9|15284.9|15408|15318|15281.8|15191.8|0
1584663600000|2020-03-20 00:20:00|15375.2|15285.2|15470|15380|15477.2|15387.2|15371.6|15281.6|0
1584663900000|2020-03-20 00:25:00|15470.6|15380.6|15434.3|15344.3|15491.5|15401.5|15430.4|15340.4|0
1584664200000|2020-03-20 00:30:00|15434|15344|15391.7|15301.7|15435.3|15345.3|15376.8|15286.8|0
1584664500000|2020-03-20 00:35:00|15391.4|15301.4|15439.7|15349.7|15439.7|15349.7|15391.4|15301.4|0
1584664800000|2020-03-20 00:40:00|15439.9|15349.9|15381.2|15291.2|15444.4|15354.4|15380.3|15290.3|0
1584665100000|2020-03-20 00:45:00|15378.8|15288.8|15358.9|15268.9|15386.8|15296.8|15309.6|15219.6|0
1584665400000|2020-03-20 00:50:00|15358.6|15268.6|15353.8|15263.8|15365.1|15275.1|15312.4|15222.4|0
1584665700000|2020-03-20 00:55:00|15354.1|15264.1|15304.2|15214.2|15365.4|15275.4|15269.3|15179.3|0
1584666000000|2020-03-20 01:00:00|15303.9|15213.9|15362.7|15272.7|15365.7|15275.7|15282.8|15192.8|0
1584666300000|2020-03-20 01:05:00|15365.1|15275.1|15417.4|15327.4|15453.4|15363.4|15365.1|15275.1|0
1584666600000|2020-03-20 01:10:00|15418.6|15328.6|15456.8|15366.8|15477.1|15387.1|15388.8|15298.8|0
1584666900000|2020-03-20 01:15:00|15459.5|15369.5|15473.7|15383.7|15525.7|15435.7|15447.4|15357.4|0
1584667200000|2020-03-20 01:20:00|15472.8|15382.8|15635.4|15545.4|15653.6|15563.6|15466.5|15376.5|0
1584667500000|2020-03-20 01:25:00|15633|15543|15585.4|15495.4|15698.9|15608.9|15564.2|15474.2|0
1584667800000|2020-03-20 01:30:00|15583|15493|15509.2|15419.2|15583.3|15493.3|15491.3|15401.3|0
1584668100000|2020-03-20 01:35:00|15506.8|15416.8|15423.8|15333.8|15530.4|15440.4|15422.9|15332.9|0
1584668400000|2020-03-20 01:40:00|15422|15332|15359|15269|15428.9|15338.9|15350.4|15260.4|0
1584668700000|2020-03-20 01:45:00|15357.8|15267.8|15394.5|15304.5|15418.1|15328.1|15338.4|15248.4|0
1584669000000|2020-03-20 01:50:00|15394.8|15304.8|15433.3|15343.3|15442.6|15352.6|15386.8|15296.8|0
1584669300000|2020-03-20 01:55:00|15435.7|15345.7|15489.8|15399.8|15493.7|15403.7|15374.5|15284.5|0
1584669600000|2020-03-20 02:00:00|15489.5|15399.5|15410|15320|15504.4|15414.4|15410|15320|0
1584669900000|2020-03-20 02:05:00|15410.3|15320.3|15473.4|15383.4|15485.6|15395.6|15385.6|15295.6|0
1584670200000|2020-03-20 02:10:00|15474|15384|15588.3|15498.3|15591.9|15501.9|15474|15384|0
1584670500000|2020-03-20 02:15:00|15588|15498|15626|15536|15633.5|15543.5|15579.3|15489.3|0
1584670800000|2020-03-20 02:20:00|15628.4|15538.4|15626.2|15536.2|15686.6|15596.6|15562|15472|0
1584671100000|2020-03-20 02:25:00|15628.6|15538.6|15551.1|15461.1|15651|15561|15519.8|15429.8|0
1584671400000|2020-03-20 02:30:00|15552|15462|15570.3|15480.3|15586.4|15496.4|15518.6|15428.6|0
1584671700000|2020-03-20 02:35:00|15570.6|15480.6|15570.4|15480.4|15625.6|15535.6|15564|15474|0
1584672000000|2020-03-20 02:40:00|15570.7|15480.7|15592.5|15502.5|15609.2|15519.2|15555.7|15465.7|0
1584672300000|2020-03-20 02:45:00|15590.1|15500.1|15560.2|15470.2|15613.7|15523.7|15559.9|15469.9|0
1584672600000|2020-03-20 02:50:00|15559.9|15469.9|15575.1|15485.1|15579.9|15489.9|15532.4|15442.4|0
1584672900000|2020-03-20 02:55:00|15577.5|15487.5|15613.3|15523.3|15618.4|15528.4|15569.4|15479.4|0
1584673200000|2020-03-20 03:00:00|15610.9|15520.9|15548.2|15458.2|15618.4|15528.4|15541.3|15451.3|0
1584673500000|2020-03-20 03:05:00|15550.6|15460.6|15553.4|15463.4|15581.9|15491.9|15526.6|15436.6|0
1584673800000|2020-03-20 03:10:00|15554|15464|15591|15501|15596.1|15506.1|15553.4|15463.4|0
1584674100000|2020-03-20 03:15:00|15590.7|15500.7|15609.5|15519.5|15630.8|15540.8|15583|15493|0
1584674400000|2020-03-20 03:20:00|15608.9|15518.9|15554.3|15464.3|15617|15527|15542.9|15452.9|0
1584674700000|2020-03-20 03:25:00|15557.3|15467.3|15593.7|15503.7|15598.4|15508.4|15552.8|15462.8|0
1584675000000|2020-03-20 03:30:00|15594|15504|15542.1|15452.1|15594|15504|15538.5|15448.5|0
1584675300000|2020-03-20 03:35:00|15542.7|15452.7|15552.3|15462.3|15560|15470|15518.9|15428.9|0
1584675600000|2020-03-20 03:40:00|15552|15462|15567.2|15477.2|15574.4|15484.4|15544.9|15454.9|0
1584675900000|2020-03-20 03:45:00|15566.6|15476.6|15584.3|15494.3|15596.3|15506.3|15561.9|15471.9|0
1584676200000|2020-03-20 03:50:00|15584.6|15494.6|15554.3|15464.3|15584.6|15494.6|15548.1|15458.1|0
1584676500000|2020-03-20 03:55:00|15555.5|15465.5|15574.3|15484.3|15588.7|15498.7|15555.2|15465.2|0
1584676800000|2020-03-20 04:00:00|15575.5|15485.5|15573.7|15483.7|15579.1|15489.1|15558.2|15468.2|0
1584677100000|2020-03-20 04:05:00|15574|15484|15581|15491|15595|15505|15554.3|15464.3|0
1584677400000|2020-03-20 04:10:00|15583.4|15493.4|15596|15506|15604.3|15514.3|15574.8|15484.8|0
1584677700000|2020-03-20 04:15:00|15597.5|15507.5|15642.8|15552.8|15659.8|15569.8|15596.9|15506.9|0
1584678000000|2020-03-20 04:20:00|15640.4|15550.4|15698.1|15608.1|15699|15609|15633.8|15543.8|0
1584678300000|2020-03-20 04:25:00|15697.8|15607.8|15719.9|15629.9|15722.5|15632.5|15693.9|15603.9|0
1584678600000|2020-03-20 04:30:00|15719.3|15629.3|15737.8|15647.8|15740.8|15650.8|15703.5|15613.5|0
1584678900000|2020-03-20 04:35:00|15735.5|15645.5|15768.5|15678.5|15822.9|15732.9|15729.8|15639.8|0
1584679200000|2020-03-20 04:40:00|15766.4|15676.4|15748.5|15658.5|15770.4|15680.4|15728.5|15638.5|0
1584679500000|2020-03-20 04:45:00|15746.1|15656.1|15671.1|15581.1|15746.4|15656.4|15666.9|15576.9|0
1584679800000|2020-03-20 04:50:00|15671.7|15581.7|15660.7|15570.7|15688.2|15598.2|15649.9|15559.9|0
1584680100000|2020-03-20 04:55:00|15660.1|15570.1|15695.1|15605.1|15701|15611|15646.1|15556.1|0
1584680400000|2020-03-20 05:00:00|15696.3|15606.3|15656.8|15566.8|15698.7|15608.7|15646.6|15556.6|0
1584680700000|2020-03-20 05:05:00|15655.3|15565.3|15641.5|15551.5|15655.3|15565.3|15579|15489|0
1584681000000|2020-03-20 05:10:00|15641.2|15551.2|15600.8|15510.8|15648|15558|15591|15501|0
1584681300000|2020-03-20 05:15:00|15600.2|15510.2|15635|15545|15637.4|15547.4|15593.9|15503.9|0
1584681600000|2020-03-20 05:20:00|15634.7|15544.7|15635.4|15545.4|15642.8|15552.8|15604.8|15514.8|0
1584681900000|2020-03-20 05:25:00|15635.7|15545.7|15627|15537|15663.5|15573.5|15612.6|15522.6|0
1584682200000|2020-03-20 05:30:00|15627.6|15537.6|15638.1|15548.1|15647|15557|15610.3|15520.3|0
1584682500000|2020-03-20 05:35:00|15638.4|15548.4|15627.4|15537.4|15652.4|15562.4|15598.5|15508.5|0
1584682800000|2020-03-20 05:40:00|15632.2|15542.2|15608|15518|15634.9|15544.9|15596.7|15506.7|0
1584683100000|2020-03-20 05:45:00|15607.7|15517.7|15619.4|15529.4|15638.5|15548.5|15602.9|15512.9|0
1584683400000|2020-03-20 05:50:00|15619.1|15529.1|15627|15537|15657|15567|15600.1|15510.1|0
1584683700000|2020-03-20 05:55:00|15627.3|15537.3|15640.8|15550.8|15659.6|15569.6|15613.2|15523.2|0
1584684000000|2020-03-20 06:00:00|15641.7|15551.7|15700.1|15610.1|15716.5|15626.5|15641.7|15551.7|0
1584684300000|2020-03-20 06:05:00|15699.8|15609.8|15741.4|15651.4|15744.6|15654.6|15695|15605|0
1584684600000|2020-03-20 06:10:00|15741.1|15651.1|15820|15730|15827.2|15737.2|15740.8|15650.8|0
1584684900000|2020-03-20 06:15:00|15820.6|15730.6|15843.4|15753.4|15862.6|15772.6|15816.1|15726.1|0
1584685200000|2020-03-20 06:20:00|15838.6|15748.6|15857.6|15767.6|15863.3|15773.3|15829.9|15739.9|0
1584685500000|2020-03-20 06:25:00|15862.4|15772.4|15885.3|15795.3|15895.8|15805.8|15849.6|15759.6|0
1584685800000|2020-03-20 06:30:00|15885|15795|15873.1|15783.1|15898.5|15808.5|15856.7|15766.7|0
1584686100000|2020-03-20 06:35:00|15872.5|15782.5|15896.5|15806.5|15898.9|15808.9|15857.5|15767.5|0
1584686400000|2020-03-20 06:40:00|15896.8|15806.8|16014.1|15924.1|16037.1|15947.1|15888.5|15798.5|0
1584686700000|2020-03-20 06:45:00|16013.8|15923.8|16082.1|15992.1|16093|16003|16013.8|15923.8|0
1584687000000|2020-03-20 06:50:00|16081.8|15991.8|16117.1|16027.1|16138.9|16048.9|16070.4|15980.4|0
1584687300000|2020-03-20 06:55:00|16116.5|16026.5|16153.3|16063.3|16171.1|16081.1|16110.2|16020.2|0
1584687600000|2020-03-20 07:00:00|16153.6|16063.6|16070.2|15980.2|16233.4|16143.4|16062.4|15972.4|0
1584687900000|2020-03-20 07:05:00|16071.1|15981.1|16054.2|15964.2|16073.9|15983.9|16022.8|15932.8|0
1584688200000|2020-03-20 07:10:00|16054.5|15964.5|16154.7|16064.7|16174.2|16084.2|16054.5|15964.5|0
1584688500000|2020-03-20 07:15:00|16154.1|16064.1|16141.1|16051.1|16154.1|16064.1|16118|16028|0
1584688800000|2020-03-20 07:20:00|16142.3|16052.3|16231|16141|16235.1|16145.1|16112.7|16022.7|0
1584689100000|2020-03-20 07:25:00|16230.7|16140.7|16298.4|16208.4|16312.1|16222.1|16219.9|16129.9|0
1584689400000|2020-03-20 07:30:00|16296|16206|16224.2|16134.2|16307.4|16217.4|16196|16106|0
1584689700000|2020-03-20 07:35:00|16219.4|16129.4|16232.2|16142.2|16266.1|16176.1|16198.8|16108.8|0
1584690000000|2020-03-20 07:40:00|16231.9|16141.9|16353.2|16263.2|16355.8|16265.8|16225.3|16135.3|17
1584690300000|2020-03-20 07:45:00|16352.9|16262.9|16057.2|15992.2|16369.6|16279.6|16057.2|15992.2|52
1584690600000|2020-03-20 07:50:00|16054.7|15989.7|15879.7|15814.7|16107.2|16042.2|15684.7|15619.7|116
1584690900000|2020-03-20 07:55:00|15869.7|15804.7|15594.7|15529.7|15874.7|15809.7|15569.7|15504.7|530
1584691200000|2020-03-20 08:00:00|15597.2|15532.2|15912.2|15847.2|15937.2|15872.2|15584.7|15519.7|731
1584691500000|2020-03-20 08:05:00|15917.2|15852.2|15974.7|15909.7|16032.2|15967.2|15824.7|15759.7|347
1584691800000|2020-03-20 08:10:00|15972.2|15907.2|16107.2|16042.2|16119.7|16054.7|15967.2|15902.2|618
1584692100000|2020-03-20 08:15:00|16104.7|16039.7|15977.2|15912.2|16107.2|16042.2|15932.2|15867.2|301
1584692400000|2020-03-20 08:20:00|15974.7|15909.7|15977.2|15912.2|16012.2|15947.2|15934.7|15869.7|293
1584692700000|2020-03-20 08:25:00|15974.7|15909.7|15864.7|15799.7|15987.2|15922.2|15862.2|15797.2|737
1584693000000|2020-03-20 08:30:00|15867.2|15802.2|15794.7|15729.7|15867.2|15802.2|15669.7|15604.7|874
1584693300000|2020-03-20 08:35:00|15799.7|15734.7|15782.2|15717.2|15832.2|15767.2|15774.7|15709.7|462
1584693600000|2020-03-20 08:40:00|15779.7|15714.7|15707.2|15642.2|15782.2|15717.2|15682.2|15617.2|336
1584693900000|2020-03-20 08:45:00|15709.7|15644.7|15857.2|15792.2|15869.7|15804.7|15707.2|15642.2|229
1584694200000|2020-03-20 08:50:00|15849.7|15784.7|15849.7|15784.7|15887.2|15822.2|15829.7|15764.7|388
1584694500000|2020-03-20 08:55:00|15847.2|15782.2|15939.7|15874.7|15942.2|15877.2|15837.2|15772.2|179
1584694800000|2020-03-20 09:00:00|15937.2|15872.2|15939.7|15874.7|15984.7|15919.7|15919.7|15854.7|434
1584695100000|2020-03-20 09:05:00|15949.7|15884.7|15987.2|15922.2|15999.7|15934.7|15942.2|15877.2|388
1584695400000|2020-03-20 09:10:00|15989.7|15924.7|16042.2|15977.2|16047.2|15982.2|15959.7|15894.7|244
1584695700000|2020-03-20 09:15:00|16052.2|15987.2|16074.7|16009.7|16099.7|16034.7|16037.2|15972.2|413
1584696000000|2020-03-20 09:20:00|16077.2|16012.2|16027.2|15962.2|16097.2|16032.2|16024.7|15959.7|297
1584696300000|2020-03-20 09:25:00|16024.7|15959.7|16042.2|15977.2|16057.2|15992.2|15977.2|15912.2|244
1584696600000|2020-03-20 09:30:00|16029.7|15964.7|16084.7|16019.7|16102.2|16037.2|16029.7|15964.7|337
1584696900000|2020-03-20 09:35:00|16087.2|16022.2|16069.7|16004.7|16104.7|16039.7|16057.2|15992.2|351
1584697200000|2020-03-20 09:40:00|16067.2|16002.2|16089.7|16024.7|16109.7|16044.7|16054.7|15989.7|251
1584697500000|2020-03-20 09:45:00|16094.7|16029.7|16097.2|16032.2|16157.2|16092.2|16094.7|16029.7|506
1584697800000|2020-03-20 09:50:00|16094.7|16029.7|16072.2|16007.2|16214.7|16149.7|16049.7|15984.7|443
1584698100000|2020-03-20 09:55:00|16069.7|16004.7|16149.7|16084.7|16152.2|16087.2|16067.2|16002.2|120
1584698400000|2020-03-20 10:00:00|16147.2|16082.2|16092.6|16027.6|16147.2|16082.2|16077.2|16012.2|145
1584698700000|2020-03-20 10:05:00|16090.1|16025.1|16127.6|16062.6|16145.1|16080.1|16080.1|16015.1|133
1584699000000|2020-03-20 10:10:00|16132.6|16067.6|16065.1|16000.1|16142.6|16077.6|16060.1|15995.1|315
1584699300000|2020-03-20 10:15:00|16067.6|16002.6|16020.1|15955.1|16075.1|16010.1|16010.1|15945.1|151
1584699600000|2020-03-20 10:20:00|16022.6|15957.6|16022.6|15957.6|16052.6|15987.6|15992.6|15927.6|241
1584699900000|2020-03-20 10:25:00|16020.1|15955.1|15935.1|15870.1|16025.1|15960.1|15932.6|15867.6|217
1584700200000|2020-03-20 10:30:00|15927.6|15862.6|15925.1|15860.1|15950.1|15885.1|15917.6|15852.6|168
1584700500000|2020-03-20 10:35:00|15922.6|15857.6|15955.1|15890.1|15962.6|15897.6|15920.1|15855.1|325
1584700800000|2020-03-20 10:40:00|15952.6|15887.6|15917.6|15852.6|15952.6|15887.6|15902.6|15837.6|402
1584701100000|2020-03-20 10:45:00|15915.1|15850.1|15850.1|15785.1|15917.6|15852.6|15842.6|15777.6|310
1584701400000|2020-03-20 10:50:00|15847.6|15782.6|15822.6|15757.6|15942.6|15877.6|15815.1|15750.1|496
1584701700000|2020-03-20 10:55:00|15825.1|15760.1|15877.6|15812.6|15927.6|15862.6|15815.1|15750.1|245
1584702000000|2020-03-20 11:00:00|15875.1|15810.1|15845.1|15780.1|15875.1|15810.1|15822.6|15757.6|194
1584702300000|2020-03-20 11:05:00|15842.6|15777.6|15877.6|15812.6|15887.6|15822.6|15822.6|15757.6|110
1584702600000|2020-03-20 11:10:00|15882.6|15817.6|15847.6|15782.6|15890.1|15825.1|15835.1|15770.1|210
1584702900000|2020-03-20 11:15:00|15842.6|15777.6|15812.6|15747.6|15847.6|15782.6|15750.1|15685.1|404
1584703200000|2020-03-20 11:20:00|15815.1|15750.1|15757.6|15692.6|15815.1|15750.1|15750.1|15685.1|224
1584703500000|2020-03-20 11:25:00|15760.1|15695.1|15752.6|15687.6|15787.6|15722.6|15720.1|15655.1|187
1584703800000|2020-03-20 11:30:00|15757.6|15692.6|15822.6|15757.6|15840.1|15775.1|15752.6|15687.6|140
1584704100000|2020-03-20 11:35:00|15820.1|15755.1|15802.6|15737.6|15845.1|15780.1|15767.6|15702.6|220
1584704400000|2020-03-20 11:40:00|15805.1|15740.1|15772.6|15707.6|15820.1|15755.1|15752.6|15687.6|228
1584704700000|2020-03-20 11:45:00|15770.1|15705.1|15760.1|15695.1|15822.6|15757.6|15745.1|15680.1|103
1584705000000|2020-03-20 11:50:00|15762.6|15697.6|15800.1|15735.1|15810.1|15745.1|15750.1|15685.1|201
1584705300000|2020-03-20 11:55:00|15797.6|15732.6|15837.6|15772.6|15847.6|15782.6|15792.6|15727.6|176
1584705600000|2020-03-20 12:00:00|15840.1|15775.1|15870.1|15805.1|15887.6|15822.6|15822.6|15757.6|165
1584705900000|2020-03-20 12:05:00|15872.6|15807.6|15882.6|15817.6|15905.1|15840.1|15860.1|15795.1|125
1584706200000|2020-03-20 12:10:00|15885.1|15820.1|15847.6|15782.6|15892.6|15827.6|15825.1|15760.1|127
1584706500000|2020-03-20 12:15:00|15842.6|15777.6|15842.6|15777.6|15857.6|15792.6|15812.6|15747.6|206
1584706800000|2020-03-20 12:20:00|15845.1|15780.1|15817.6|15752.6|15867.6|15802.6|15807.6|15742.6|101
1584707100000|2020-03-20 12:25:00|15825.1|15760.1|15772.6|15707.6|15862.6|15797.6|15772.6|15707.6|150
1584707400000|2020-03-20 12:30:00|15770.1|15705.1|15777.6|15712.6|15787.6|15722.6|15752.6|15687.6|102
1584707700000|2020-03-20 12:35:00|15772.6|15707.6|15730.1|15665.1|15792.6|15727.6|15717.6|15652.6|163
1584708000000|2020-03-20 12:40:00|15727.6|15662.6|15745.1|15680.1|15792.6|15727.6|15717.6|15652.6|291
1584708300000|2020-03-20 12:45:00|15742.6|15677.6|15725.1|15660.1|15785.1|15720.1|15710.1|15645.1|86
1584708600000|2020-03-20 12:50:00|15727.6|15662.6|15782.6|15717.6|15802.6|15737.6|15705.1|15640.1|215
1584708900000|2020-03-20 12:55:00|15787.6|15722.6|15697.6|15632.6|15790.1|15725.1|15695.1|15630.1|211
1584709200000|2020-03-20 13:00:00|15675.1|15610.1|15762.6|15697.6|15772.6|15707.6|15662.6|15597.6|184
1584709500000|2020-03-20 13:05:00|15767.6|15702.6|15792.6|15727.6|15802.6|15737.6|15750.1|15685.1|117
1584709800000|2020-03-20 13:10:00|15787.6|15722.6|15830.1|15765.1|15835.1|15770.1|15747.6|15682.6|102
1584710100000|2020-03-20 13:15:00|15827.6|15762.6|15780.1|15715.1|15837.6|15772.6|15770.1|15705.1|127
1584710400000|2020-03-20 13:20:00|15787.6|15722.6|15800.1|15735.1|15827.6|15762.6|15772.6|15707.6|149
1584710700000|2020-03-20 13:25:00|15797.6|15732.6|15842.6|15777.6|15852.6|15787.6|15777.6|15712.6|236
1584711000000|2020-03-20 13:30:00|15840.1|15775.1|15917.6|15852.6|15920.1|15855.1|15820.1|15755.1|461
1584711300000|2020-03-20 13:35:00|15915.1|15850.1|15860.1|15795.1|15950.1|15885.1|15855.1|15790.1|392
1584711600000|2020-03-20 13:40:00|15862.6|15797.6|15790.1|15725.1|15877.6|15812.6|15770.1|15705.1|548
1584711900000|2020-03-20 13:45:00|15792.6|15727.6|15772.6|15707.6|15805.1|15740.1|15732.6|15667.6|587
1584712200000|2020-03-20 13:50:00|15775.1|15710.1|15747.6|15682.6|15782.6|15717.6|15745.1|15680.1|100
1584712500000|2020-03-20 13:55:00|15745.1|15680.1|15827.6|15762.6|15832.6|15767.6|15742.6|15677.6|134
1584712800000|2020-03-20 14:00:00|15820.1|15755.1|15902.6|15837.6|15922.6|15857.6|15815.1|15750.1|234
1584713100000|2020-03-20 14:05:00|15907.6|15842.6|15857.6|15792.6|15922.6|15857.6|15857.6|15792.6|171
1584713400000|2020-03-20 14:10:00|15855.1|15790.1|15827.6|15762.6|15882.6|15817.6|15812.6|15747.6|164
1584713700000|2020-03-20 14:15:00|15832.6|15767.6|15837.6|15772.6|15880.1|15815.1|15810.1|15745.1|197
1584714000000|2020-03-20 14:20:00|15835.1|15770.1|15897.6|15832.6|15912.6|15847.6|15820.1|15755.1|111
1584714300000|2020-03-20 14:25:00|15900.1|15835.1|15895.1|15830.1|15922.6|15857.6|15835.1|15770.1|159
1584714600000|2020-03-20 14:30:00|15897.6|15832.6|15947.6|15882.6|15947.6|15882.6|15875.1|15810.1|161
1584714900000|2020-03-20 14:35:00|15945.1|15880.1|15907.6|15842.6|15945.1|15880.1|15897.6|15832.6|133
1584715200000|2020-03-20 14:40:00|15910.1|15845.1|15902.6|15837.6|15947.6|15882.6|15887.6|15822.6|246
1584715500000|2020-03-20 14:45:00|15907.6|15842.6|15912.6|15847.6|15922.6|15857.6|15877.6|15812.6|213
1584715800000|2020-03-20 14:50:00|15915.1|15850.1|15935.1|15870.1|15945.1|15880.1|15907.6|15842.6|117
1584716100000|2020-03-20 14:55:00|15937.6|15872.6|15932.6|15867.6|15947.6|15882.6|15917.6|15852.6|86
1584716400000|2020-03-20 15:00:00|15930.1|15865.1|15932.6|15867.6|15957.6|15892.6|15917.6|15852.6|260
1584716700000|2020-03-20 15:05:00|15930.1|15865.1|15927.6|15862.6|15945.1|15880.1|15862.6|15797.6|285
1584717000000|2020-03-20 15:10:00|15932.6|15867.6|15967.6|15902.6|15987.6|15922.6|15932.6|15867.6|360
1584717300000|2020-03-20 15:15:00|15965.1|15900.1|15887.6|15822.6|15977.6|15912.6|15885.1|15820.1|75
1584717600000|2020-03-20 15:20:00|15885.1|15820.1|15762.6|15697.6|15885.1|15820.1|15760.1|15695.1|396
1584717900000|2020-03-20 15:25:00|15765.1|15700.1|15840.1|15775.1|15860.1|15795.1|15747.6|15682.6|285
1584718200000|2020-03-20 15:30:00|15842.6|15777.6|15765.1|15700.1|15847.6|15782.6|15765.1|15700.1|348
1584718500000|2020-03-20 15:35:00|15762.6|15697.6|15815.1|15750.1|15842.6|15777.6|15742.6|15677.6|205
1584718800000|2020-03-20 15:40:00|15817.6|15752.6|15787.6|15722.6|15855.1|15790.1|15785.1|15720.1|139
1584719100000|2020-03-20 15:45:00|15785.1|15720.1|15800.1|15735.1|15810.1|15745.1|15747.6|15682.6|147
1584719400000|2020-03-20 15:50:00|15795.1|15730.1|15765.1|15700.1|15825.1|15760.1|15750.1|15685.1|190
1584719700000|2020-03-20 15:55:00|15772.6|15707.6|15785.1|15720.1|15817.6|15752.6|15767.6|15702.6|292
1584720000000|2020-03-20 16:00:00|15787.6|15722.6|15747.6|15682.6|15802.6|15737.6|15740.1|15675.1|225
1584720300000|2020-03-20 16:05:00|15745.1|15680.1|15682.6|15617.6|15745.1|15680.1|15670.1|15605.1|249
1584720600000|2020-03-20 16:10:00|15680.1|15615.1|15665.1|15600.1|15712.6|15647.6|15655.1|15590.1|227
1584720900000|2020-03-20 16:15:00|15667.6|15602.6|15677.6|15612.6|15690.1|15625.1|15625.1|15560.1|311
1584721200000|2020-03-20 16:20:00|15667.6|15602.6|15657.6|15592.6|15700.1|15635.1|15622.6|15557.6|327
1584721500000|2020-03-20 16:25:00|15655.1|15590.1|15662.6|15597.6|15692.6|15627.6|15610.1|15545.1|810
1584721800000|2020-03-20 16:30:00|15665.1|15600.1|15757.6|15692.6|15827.6|15762.6|15545.1|15480.1|1011
1584722100000|2020-03-20 16:35:00|15770.1|15705.1|15690.1|15625.1|15790.1|15725.1|15687.6|15622.6|347
1584722400000|2020-03-20 16:40:00|15687.6|15622.6|15687.6|15622.6|15780.1|15715.1|15680.1|15615.1|102
1584722700000|2020-03-20 16:45:00|15682.6|15617.6|15675.1|15610.1|15687.6|15622.6|15605.1|15540.1|220
1584723000000|2020-03-20 16:50:00|15681.6|15603.6|15761.6|15683.6|15799.1|15721.1|15657.6|15582.6|216
1584723300000|2020-03-20 16:55:00|15757.6|15682.6|15577.6|15502.6|15764.1|15686.1|15572.6|15497.6|94
1584723600000|2020-03-20 17:00:00|15581.6|15503.6|15581.6|15503.6|15667.6|15597.6|15577.6|15502.6|33
1584723900000|2020-03-20 17:05:00|15591.6|15513.6|15609.1|15531.1|15649.1|15571.1|15581.6|15503.6|89
1584724200000|2020-03-20 17:10:00|15602.6|15527.6|15629.1|15551.1|15637.6|15567.6|15601.6|15523.6|36
1584724500000|2020-03-20 17:15:00|15631.6|15553.6|15636.6|15558.6|15707.6|15632.6|15631.6|15553.6|65
1584724800000|2020-03-20 17:20:00|15634.1|15556.1|15606.6|15528.6|15659.1|15581.1|15596.6|15518.6|34
1584725100000|2020-03-20 17:25:00|15607.6|15532.6|15612.6|15537.6|15636.6|15558.6|15587.6|15512.6|51
1584725400000|2020-03-20 17:30:00|15611.6|15533.6|15601.6|15523.6|15656.6|15578.6|15587.6|15512.6|43
1584725700000|2020-03-20 17:35:00|15599.1|15521.1|15591.6|15513.6|15639.1|15561.1|15577.6|15503.6|31
1584726000000|2020-03-20 17:40:00|15597.6|15532.6|15614.1|15536.1|15616.6|15538.6|15577.6|15502.6|19
1584726300000|2020-03-20 17:45:00|15611.6|15533.6|15561.6|15483.6|15634.1|15556.1|15561.6|15483.6|37
1584726600000|2020-03-20 17:50:00|15564.1|15486.1|15562.6|15487.6|15601.6|15523.6|15561.6|15483.6|33
1584726900000|2020-03-20 17:55:00|15566.6|15488.6|15581.6|15503.6|15594.1|15517.6|15511.6|15433.6|72
1584727200000|2020-03-20 18:00:00|15584.1|15506.1|15631.6|15553.6|15636.6|15558.6|15576.6|15498.6|30
1584727500000|2020-03-20 18:05:00|15629.1|15551.1|15677.6|15602.6|15687.6|15612.6|15579.1|15501.1|63
1584727800000|2020-03-20 18:10:00|15676.6|15598.6|15674.1|15596.1|15711.6|15633.6|15674.1|15596.1|25
1584728100000|2020-03-20 18:15:00|15671.6|15593.6|15666.6|15588.6|15707.6|15637.6|15636.6|15558.6|37
1584728400000|2020-03-20 18:20:00|15669.1|15591.1|15616.6|15538.6|15706.6|15632.6|15607.6|15531.1|15
1584728700000|2020-03-20 18:25:00|15619.1|15541.1|15636.6|15558.6|15646.6|15568.6|15587.6|15512.6|16
1584729000000|2020-03-20 18:30:00|15634.1|15556.1|15584.1|15506.1|15647.6|15572.6|15567.6|15492.6|7
1584729300000|2020-03-20 18:35:00|15586.6|15508.6|15632.6|15557.6|15632.6|15557.6|15582.6|15507.6|18
1584729600000|2020-03-20 18:40:00|15636.6|15558.6|15629.1|15551.1|15674.1|15596.1|15629.1|15551.1|10
1584729900000|2020-03-20 18:45:00|15636.6|15558.6|15624.1|15546.1|15662.6|15587.6|15596.6|15518.6|21
1584730200000|2020-03-20 18:50:00|15626.6|15548.6|15547.6|15472.6|15634.1|15556.1|15547.6|15472.6|17
1584730500000|2020-03-20 18:55:00|15551.6|15473.6|15584.1|15506.1|15591.6|15513.6|15461.6|15383.6|19
1584730800000|2020-03-20 19:00:00|15586.6|15508.6|15544.1|15466.1|15596.6|15518.6|15514.1|15436.1|16
1584731100000|2020-03-20 19:05:00|15546.6|15468.6|15554.1|15476.1|15569.1|15491.1|15537.6|15462.6|5
1584731400000|2020-03-20 19:10:00|15556.6|15478.6|15536.6|15458.6|15559.1|15481.1|15509.1|15431.1|16
1584731700000|2020-03-20 19:15:00|15547.6|15472.6|15499.1|15421.1|15547.6|15472.6|15499.1|15421.1|6
1584732000000|2020-03-20 19:20:00|15501.6|15423.6|15511.6|15433.6|15524.1|15447.6|15501.6|15423.6|2
1584732300000|2020-03-20 19:25:00|15514.1|15436.1|15587.6|15522.6|15594.1|15522.6|15514.1|15436.1|21
1584732600000|2020-03-20 19:30:00|15600.1|15535.1|15602.6|15537.6|15607.6|15542.6|15567.6|15502.6|9
1584732900000|2020-03-20 19:35:00|15600.1|15535.1|15585.1|15520.1|15607.6|15542.6|15577.6|15512.6|13
1584733200000|2020-03-20 19:40:00|15582.6|15517.6|15547.6|15482.6|15610.1|15545.1|15532.6|15467.6|25
1584733500000|2020-03-20 19:45:00|15540.1|15475.1|15520.1|15455.1|15580.1|15515.1|15505.1|15440.1|10
1584733800000|2020-03-20 19:50:00|15572.6|15507.6|15522.6|15457.6|15577.6|15512.6|15485.1|15420.1|17
1584734100000|2020-03-20 19:55:00|15497.6|15432.6|15505.1|15440.1|15530.1|15465.1|15492.6|15427.6|16
1584734400000|2020-03-20 20:00:00|15507.6|15442.6|15480.1|15415.1|15507.6|15442.6|15480.1|15415.1|1
1584734700000|2020-03-20 20:05:00|15482.6|15417.6|15472.6|15407.6|15510.1|15445.1|15450.1|15385.1|9
1584735300000|2020-03-20 20:15:00|15470.1|15405.1|15480.1|15415.1|15510.1|15445.1|15465.1|15400.1|7
1584735600000|2020-03-20 20:20:00|15485.1|15420.1|15470.1|15405.1|15487.6|15422.6|15470.1|15405.1|3
1584735900000|2020-03-20 20:25:00|15467.6|15402.6|15472.6|15407.6|15477.6|15412.6|15467.6|15402.6|1
1584736200000|2020-03-20 20:30:00|15467.6|15402.6|15437.6|15372.6|15467.6|15402.6|15432.6|15367.6|1
1584736500000|2020-03-20 20:35:00|15427.6|15362.6|15417.6|15352.6|15435.1|15370.1|15417.6|15352.6|0
1584736800000|2020-03-20 20:40:00|15412.6|15347.6|15405.1|15340.1|15425.1|15360.1|15405.1|15340.1|1
1584737100000|2020-03-20 20:45:00|15410.1|15345.1|15362.6|15297.6|15410.1|15345.1|15345.1|15280.1|13
1584737400000|2020-03-20 20:50:00|15365.1|15300.1|15360.1|15295.1|15372.6|15307.6|15345.1|15280.1|2
1584737700000|2020-03-20 20:55:00|15357.6|15292.6|15360.1|15295.1|15385.1|15320.1|15357.6|15292.6|1
1584914400000|2020-03-22 22:00:00|14693|14603|14467.9|14377.9|14708|14618|14458|14368|0
1584914700000|2020-03-22 22:05:00|14469.1|14379.1|14469.1|14379.1|14469.1|14379.1|14469.1|14379.1|0
1584920100000|2020-03-22 23:35:00|14527.6|14437.6|14834.6|14744.6|14834.6|14744.6|14508.1|14418.1|0
1584920400000|2020-03-22 23:40:00|14793.2|14703.2|14636.3|14546.3|15005.2|14915.2|14581.2|14491.2|0
1584920700000|2020-03-22 23:45:00|14629|14539|14699.1|14609.1|14699.1|14609.1|14543.2|14453.2|0
1584921000000|2020-03-22 23:50:00|14701.6|14611.6|14852.7|14762.7|14950.2|14860.2|14694.3|14604.3|0
1584921300000|2020-03-22 23:55:00|14850.3|14760.3|14794.2|14704.2|14947.7|14857.7|14786.9|14696.9|0
1584921600000|2020-03-23 00:00:00|14791.8|14701.8|14901.4|14811.4|14938|14848|14789.4|14699.4|0
1584921900000|2020-03-23 00:05:00|14899|14809|14897.7|14807.7|14951.7|14861.7|14808.8|14718.8|0
1584922200000|2020-03-23 00:10:00|14892.8|14802.8|14824.1|14734.1|14934.7|14844.7|14824.1|14734.1|0
1584922500000|2020-03-23 00:15:00|14755.9|14665.9|14801.7|14711.7|14804.9|14714.9|14648.1|14558.1|0
1584922800000|2020-03-23 00:20:00|14804.9|14714.9|14925.4|14835.4|14940|14850|14751.8|14661.8|0
1584923100000|2020-03-23 00:25:00|14924.1|14834.1|14888.2|14798.2|14950.3|14860.3|14867.6|14777.6|0
1584923400000|2020-03-23 00:30:00|14889.4|14799.4|14895.7|14805.7|14925.9|14835.9|14822.7|14732.7|0
1584923700000|2020-03-23 00:35:00|14895.1|14805.1|14858.5|14768.5|14896.3|14806.3|14781.7|14691.7|0
1584924000000|2020-03-23 00:40:00|14853.8|14763.8|14864.2|14774.2|14908.9|14818.9|14853.8|14763.8|0
1584924300000|2020-03-23 00:45:00|14861.7|14771.7|14909.3|14819.3|14911.7|14821.7|14861.7|14771.7|0
1584924600000|2020-03-23 00:50:00|14909.9|14819.9|14897.2|14807.2|14912.6|14822.6|14852.8|14762.8|0
1584924900000|2020-03-23 00:55:00|14897.8|14807.8|14822.9|14732.9|14897.8|14807.8|14795.4|14705.4|0
1584925200000|2020-03-23 01:00:00|14824.7|14734.7|14823.9|14733.9|14849.2|14759.2|14789.4|14699.4|0
1584925500000|2020-03-23 01:05:00|14828.6|14738.6|14817.5|14727.5|14845.4|14755.4|14804.4|14714.4|0
1584925800000|2020-03-23 01:10:00|14819.8|14729.8|14857.6|14767.6|14858.2|14768.2|14816.9|14726.9|0
1584926100000|2020-03-23 01:15:00|14856.4|14766.4|14838.5|14748.5|14873|14783|14825.5|14735.5|0
1584926400000|2020-03-23 01:20:00|14836.2|14746.2|14826.6|14736.6|14837.4|14747.4|14805|14715|0
1584926700000|2020-03-23 01:25:00|14825.4|14735.4|14843.1|14753.1|14853.9|14763.9|14815.3|14725.3|0
1584927000000|2020-03-23 01:30:00|14843.7|14753.7|14905.6|14815.6|14910.9|14820.9|14843.1|14753.1|0
1584927300000|2020-03-23 01:35:00|14905|14815|14936.8|14846.8|14944.4|14854.4|14880.1|14790.1|0
1584927600000|2020-03-23 01:40:00|14935.5|14845.5|14890.4|14800.4|14935.5|14845.5|14879.1|14789.1|0
1584927900000|2020-03-23 01:45:00|14889.8|14799.8|14921|14831|14931.9|14841.9|14828.9|14738.9|0
1584928200000|2020-03-23 01:50:00|14922.3|14832.3|14927.7|14837.7|14932.5|14842.5|14871.4|14781.4|0
1584928500000|2020-03-23 01:55:00|14925.3|14835.3|14935.9|14845.9|14943.7|14853.7|14890.9|14800.9|0
1584928800000|2020-03-23 02:00:00|14935.3|14845.3|14888.1|14798.1|14941.8|14851.8|14884|14794|0
1584929100000|2020-03-23 02:05:00|14887.5|14797.5|14899.6|14809.6|14930.1|14840.1|14865.8|14775.8|0
1584929400000|2020-03-23 02:10:00|14897.3|14807.3|14892|14802|14929.4|14839.4|14873.6|14783.6|0
1584929700000|2020-03-23 02:15:00|14894.3|14804.3|14852.9|14762.9|14895.5|14805.5|14852.9|14762.9|0
1584930000000|2020-03-23 02:20:00|14853.5|14763.5|14784.1|14694.1|14856.5|14766.5|14784.1|14694.1|0
1584930300000|2020-03-23 02:25:00|14783.4|14693.4|14839.5|14749.5|14841.8|14751.8|14773.5|14683.5|0
1584930600000|2020-03-23 02:30:00|14834.8|14744.8|14870.8|14780.8|14924.7|14834.7|14802.7|14712.7|0
1584930900000|2020-03-23 02:35:00|14873.2|14783.2|14905.1|14815.1|14916.4|14826.4|14864.6|14774.6|0
1584931200000|2020-03-23 02:40:00|14903.9|14813.9|14912.4|14822.4|14943.2|14853.2|14883.9|14793.9|0
1584931500000|2020-03-23 02:45:00|14914.7|14824.7|14947.9|14857.9|14965.8|14875.8|14902.9|14812.9|0
1584931800000|2020-03-23 02:50:00|14945.6|14855.6|14933.8|14843.8|14956.9|14866.9|14920.2|14830.2|0
1584932100000|2020-03-23 02:55:00|14933.1|14843.1|14958.6|14868.6|14958.6|14868.6|14929.6|14839.6|0
1584932400000|2020-03-23 03:00:00|14956.3|14866.3|15107|15017|15109.9|15019.9|14955.1|14865.1|0
1584932700000|2020-03-23 03:05:00|15108.2|15018.2|15043.7|14953.7|15114.1|15024.1|14992.2|14902.2|0
1584933000000|2020-03-23 03:10:00|15043.1|14953.1|14978.3|14888.3|15046.7|14956.7|14964.1|14874.1|0
1584933300000|2020-03-23 03:15:00|14980.7|14890.7|15015.8|14925.8|15016.4|14926.4|14963.2|14873.2|0
1584933600000|2020-03-23 03:20:00|15018.1|14928.1|15097.6|15007.6|15101.7|15011.7|15018.1|14928.1|0
1584933900000|2020-03-23 03:25:00|15096.9|15006.9|15059|14969|15122.1|15032.1|15058.3|14968.3|0
1584934200000|2020-03-23 03:30:00|15060.2|14970.2|15023.7|14933.7|15076.9|14986.9|15003.9|14913.9|0
1584934500000|2020-03-23 03:35:00|15023.1|14933.1|15015.8|14925.8|15058.1|14968.1|15010.5|14920.5|0
1584934800000|2020-03-23 03:40:00|15017|14927|14973.4|14883.4|15030.1|14940.1|14965.7|14875.7|0
1584935100000|2020-03-23 03:45:00|14972.8|14882.8|14986.4|14896.4|15023.1|14933.1|14964.4|14874.4|0
1584935400000|2020-03-23 03:50:00|14988.8|14898.8|14973.1|14883.1|15025.8|14935.8|14963|14873|0
1584935700000|2020-03-23 03:55:00|14971.8|14881.8|14959.4|14869.4|14983.6|14893.6|14952.8|14862.8|0
1584936000000|2020-03-23 04:00:00|14961.7|14871.7|14983.8|14893.8|14996.8|14906.8|14941.6|14851.6|0
1584936300000|2020-03-23 04:05:00|14986.1|14896.1|14973.2|14883.2|15013.4|14923.4|14961.2|14871.2|0
1584936600000|2020-03-23 04:10:00|14975.5|14885.5|14993.1|14903.1|15031|14941|14969.8|14879.8|0
1584936900000|2020-03-23 04:15:00|14994.4|14904.4|14999.8|14909.8|15002|14912|14980.2|14890.2|0
1584937200000|2020-03-23 04:20:00|15000.4|14910.4|14984.8|14894.8|15005.1|14915.1|14972.7|14882.7|0
1584937500000|2020-03-23 04:25:00|14985.4|14895.4|14957.6|14867.6|14991.3|14901.3|14922.3|14832.3|0
1584937800000|2020-03-23 04:30:00|14955.3|14865.3|14977|14887|14979.4|14889.4|14951.2|14861.2|0
1584938100000|2020-03-23 04:35:00|14978.2|14888.2|14975.8|14885.8|14993|14903|14965|14875|0
1584938400000|2020-03-23 04:40:00|14976.5|14886.5|15013.8|14923.8|15020.3|14930.3|14950.4|14860.4|0
1584938700000|2020-03-23 04:45:00|15015.6|14925.6|15019.1|14929.1|15025|14935|14990.8|14900.8|0
1584939000000|2020-03-23 04:50:00|15019.7|14929.7|15050.3|14960.3|15067.5|14977.5|15013.6|14923.6|0
1584939300000|2020-03-23 04:55:00|15048|14958|15086.5|14996.5|15099.7|15009.7|15033.1|14943.1|0
1584939600000|2020-03-23 05:00:00|15091.2|15001.2|15041.4|14951.4|15099.5|15009.5|15030.6|14940.6|0
1584939900000|2020-03-23 05:05:00|15040.7|14950.7|14976.5|14886.5|15053.8|14963.8|14976.5|14886.5|0
1584940200000|2020-03-23 05:10:00|14977.1|14887.1|14927.8|14837.8|14999.5|14909.5|14889.4|14799.4|0
1584940500000|2020-03-23 05:15:00|14926.5|14836.5|14926.9|14836.9|14949.2|14859.2|14895.8|14805.8|0
1584940800000|2020-03-23 05:20:00|14923.8|14833.8|14929.2|14839.2|14946.4|14856.4|14881.3|14791.3|0
1584941100000|2020-03-23 05:25:00|14926.8|14836.8|14897.9|14807.9|14941.7|14851.7|14881.4|14791.4|0
1584941400000|2020-03-23 05:30:00|14898.5|14808.5|14966.1|14876.1|14977.4|14887.4|14895|14805|0
1584941700000|2020-03-23 05:35:00|14967.3|14877.3|14998.9|14908.9|15009.7|14919.7|14957.7|14867.7|0
1584942000000|2020-03-23 05:40:00|14996.6|14906.6|15013.2|14923.2|15018.1|14928.1|14974.7|14884.7|0
1584942300000|2020-03-23 05:45:00|15013.8|14923.8|15049|14959|15050.2|14960.2|15005.4|14915.4|0
1584942600000|2020-03-23 05:50:00|15048.4|14958.4|15047.5|14957.5|15076.7|14986.7|15027.3|14937.3|0
1584942900000|2020-03-23 05:55:00|15045.2|14955.2|15103.1|15013.1|15109|15019|15041|14951|0
1584943200000|2020-03-23 06:00:00|15102.5|15012.5|15037.4|14947.4|15103.8|15013.8|15025|14935|0
1584943500000|2020-03-23 06:05:00|15038.7|14948.7|15193.5|15103.5|15228.4|15138.4|15038.7|14948.7|0
1584943800000|2020-03-23 06:10:00|15191.2|15101.2|15181.6|15091.6|15234.5|15144.5|15166.9|15076.9|0
1584944100000|2020-03-23 06:15:00|15183.4|15093.4|15248.2|15158.2|15248.2|15158.2|15183.3|15093.3|0
1584944400000|2020-03-23 06:20:00|15248.8|15158.8|15241.8|15151.8|15352|15262|15241.8|15151.8|0
1584944700000|2020-03-23 06:25:00|15239.3|15149.3|15242.2|15152.2|15263|15173|15203.2|15113.2|0
1584945000000|2020-03-23 06:30:00|15241.6|15151.6|15256.4|15166.4|15286.6|15196.6|15230.8|15140.8|0
1584945300000|2020-03-23 06:35:00|15257|15167|15254.3|15164.3|15287.4|15197.4|15253|15163|0
1584945600000|2020-03-23 06:40:00|15254.9|15164.9|15218.6|15128.6|15260.2|15170.2|15218.6|15128.6|0
1584945900000|2020-03-23 06:45:00|15219.2|15129.2|15225.5|15135.5|15229.2|15139.2|15200.4|15110.4|0
1584946200000|2020-03-23 06:50:00|15224.8|15134.8|15216.9|15126.9|15224.8|15134.8|15190.1|15100.1|0
1584946500000|2020-03-23 06:55:00|15217.6|15127.6|15239.8|15149.8|15240.4|15150.4|15185.6|15095.6|0
1584946800000|2020-03-23 07:00:00|15238.5|15148.5|15361.3|15271.3|15361.9|15271.9|15238.5|15148.5|0
1584947100000|2020-03-23 07:05:00|15362.5|15272.5|15313.2|15223.2|15364.2|15274.2|15277.2|15187.2|0
1584947400000|2020-03-23 07:10:00|15308.6|15218.6|15383.5|15293.5|15414.8|15324.8|15308.6|15218.6|0
1584947700000|2020-03-23 07:15:00|15382.3|15292.3|15330.3|15240.3|15428.3|15338.3|15314.5|15224.5|0
1584948000000|2020-03-23 07:20:00|15330.9|15240.9|15273.4|15183.4|15370.8|15280.8|15267.5|15177.5|0
1584948300000|2020-03-23 07:25:00|15274.7|15184.7|15301.4|15211.4|15324.1|15234.1|15271.3|15181.3|0
1584948600000|2020-03-23 07:30:00|15300.8|15210.8|15177.7|15087.7|15314.5|15224.5|15164.3|15074.3|8
1584948900000|2020-03-23 07:35:00|15182.3|15092.3|15199.7|15109.7|15204.1|15114.1|15153.1|15063.1|34
1584949200000|2020-03-23 07:40:00|15204.4|15114.4|15156.2|15066.2|15243.4|15153.4|15149.4|15059.4|21
1584949500000|2020-03-23 07:45:00|15151.5|15061.5|15121.1|15031.1|15182|15092|15089.3|14999.3|28
1584949800000|2020-03-23 07:50:00|15116.4|15026.4|15180.1|15090.1|15214.5|15124.5|15108.9|15018.9|43
1584950100000|2020-03-23 07:55:00|15169.6|15079.6|15247.6|15157.6|15258.8|15168.8|15151.2|15061.2|47
1584950400000|2020-03-23 08:00:00|15256.9|15166.9|15213.7|15123.7|15342.2|15252.2|15205|15115|232
1584950700000|2020-03-23 08:05:00|15213.1|15123.1|15284.3|15194.3|15327.5|15237.5|15175.5|15085.5|183
1584951000000|2020-03-23 08:10:00|15284.9|15194.9|15115.1|15050.1|15295.8|15205.8|15095.1|15030.1|212
1584951300000|2020-03-23 08:15:00|15110.1|15045.1|15025.1|14960.1|15120.1|15055.1|14927.6|14862.6|457
1584951600000|2020-03-23 08:20:00|15030.1|14965.1|15017.6|14952.6|15122.6|15057.6|15017.6|14952.6|233
1584951900000|2020-03-23 08:25:00|15012.6|14947.6|15107.6|15042.6|15142.6|15077.6|15012.6|14947.6|207
1584952200000|2020-03-23 08:30:00|15110.1|15045.1|15092.6|15027.6|15117.6|15052.6|15082.6|15017.6|119
1584952500000|2020-03-23 08:35:00|15097.6|15032.6|15095.1|15030.1|15117.6|15052.6|15082.6|15017.6|198
1584952800000|2020-03-23 08:40:00|15097.6|15032.6|15110.1|15045.1|15125.1|15060.1|15092.6|15027.6|111
1584953100000|2020-03-23 08:45:00|15107.6|15042.6|15147.6|15082.6|15172.6|15107.6|15102.6|15037.6|307
1584953400000|2020-03-23 08:50:00|15145.1|15080.1|15120.1|15055.1|15162.6|15097.6|15107.6|15042.6|191
1584953700000|2020-03-23 08:55:00|15122.6|15057.6|15097.6|15032.6|15127.6|15062.6|15082.6|15017.6|92
1584954000000|2020-03-23 09:00:00|15100.1|15035.1|15180.1|15115.1|15182.6|15117.6|15097.6|15032.6|117
1584954300000|2020-03-23 09:05:00|15182.6|15117.6|15210.1|15145.1|15225.1|15160.1|15155.1|15090.1|127
1584954600000|2020-03-23 09:10:00|15212.6|15147.6|15162.6|15097.6|15212.6|15147.6|15135.1|15070.1|157
1584954900000|2020-03-23 09:15:00|15165.1|15100.1|15195.1|15130.1|15197.6|15132.6|15135.1|15070.1|104
1584955200000|2020-03-23 09:20:00|15197.6|15132.6|15270|15205|15382.6|15317.6|15187.6|15122.6|277
1584955500000|2020-03-23 09:25:00|15272.5|15207.5|15242.5|15177.5|15282.5|15217.5|15222.5|15157.5|98
1584955800000|2020-03-23 09:30:00|15247.5|15182.5|15317.5|15252.5|15345|15280|15247.5|15182.5|128
1584956100000|2020-03-23 09:35:00|15315|15250|15332.5|15267.5|15405|15340|15307.5|15242.5|235
1584956400000|2020-03-23 09:40:00|15327.5|15262.5|15332.5|15267.5|15335|15270|15300|15235|85
1584956700000|2020-03-23 09:45:00|15335|15270|15435|15370|15475|15410|15332.5|15267.5|293
1584957000000|2020-03-23 09:50:00|15437.5|15372.5|15352.5|15287.5|15442.5|15377.5|15295|15230|107
1584957300000|2020-03-23 09:55:00|15357.5|15292.5|15300|15235|15362.5|15297.5|15290|15225|133
1584957600000|2020-03-23 10:00:00|15297.5|15232.5|15250|15185|15297.5|15232.5|15210|15145|321
1584957900000|2020-03-23 10:05:00|15252.5|15187.5|15240|15175|15305|15240|15232.5|15167.5|73
1584958200000|2020-03-23 10:10:00|15245|15180|15215|15150|15272.5|15207.5|15210|15145|174
1584958500000|2020-03-23 10:15:00|15212.5|15147.5|15170|15105|15212.5|15147.5|15160|15095|102
1584958800000|2020-03-23 10:20:00|15167.5|15102.5|15147.5|15082.5|15200|15135|15147.5|15082.5|173
1584959100000|2020-03-23 10:25:00|15150|15085|15185|15120|15197.5|15132.5|15127.5|15062.5|210
1584959400000|2020-03-23 10:30:00|15187.5|15122.5|15215|15150|15215|15150|15180|15115|93
1584959700000|2020-03-23 10:35:00|15220|15155|15272.5|15207.5|15302.5|15237.5|15220|15155|210
1584960000000|2020-03-23 10:40:00|15275|15210|15247.5|15182.5|15285|15220|15192.5|15127.5|278
1584960300000|2020-03-23 10:45:00|15237.5|15172.5|15267.5|15202.5|15275|15210|15235|15170|94
1584960600000|2020-03-23 10:50:00|15270|15205|15265|15200|15282.5|15217.5|15242.5|15177.5|243
1584960900000|2020-03-23 10:55:00|15267.5|15202.5|15267.5|15202.5|15290|15225|15237.5|15172.5|217
1584961200000|2020-03-23 11:00:00|15270|15205|15225|15160|15275|15210|15217.5|15152.5|151
1584961500000|2020-03-23 11:05:00|15227.5|15162.5|15232.5|15167.5|15257.5|15192.5|15212.5|15147.5|124
1584961800000|2020-03-23 11:10:00|15230|15165|15227.5|15162.5|15255|15190|15217.5|15152.5|216
1584962100000|2020-03-23 11:15:00|15225|15160|15182.5|15117.5|15232.5|15167.5|15182.5|15117.5|133
1584962400000|2020-03-23 11:20:00|15177.5|15112.5|15205|15140|15205|15140|15175|15110|139
1584962700000|2020-03-23 11:25:00|15202.5|15137.5|15202.5|15137.5|15227.5|15162.5|15180|15115|202
1584963000000|2020-03-23 11:30:00|15205|15140|15160|15095|15217.5|15152.5|15160|15095|175
1584963300000|2020-03-23 11:35:00|15162.5|15097.5|15092.5|15027.5|15170|15105|15085|15020|294
1584963600000|2020-03-23 11:40:00|15090|15025|15127.5|15062.5|15145|15080|15080|15015|174
1584963900000|2020-03-23 11:45:00|15125|15060|15152.5|15087.5|15160|15095|15125|15060|92
1584964200000|2020-03-23 11:50:00|15150|15085|15170|15105|15180|15115|15150|15085|255
1584964500000|2020-03-23 11:55:00|15167.5|15102.5|15177.5|15112.5|15187.5|15122.5|15152.5|15087.5|117
1584964800000|2020-03-23 12:00:00|15172.5|15107.5|15370|15305|15375|15310|15172.5|15107.5|494
1584965100000|2020-03-23 12:05:00|15380|15315|15377.5|15312.5|15405|15340|15357.5|15292.5|503
1584965400000|2020-03-23 12:10:00|15380|15315|15575|15510|15640|15575|15380|15315|527
1584965700000|2020-03-23 12:15:00|15572.5|15507.5|15747.5|15682.5|15772.5|15707.5|15560|15495|466
1584966000000|2020-03-23 12:20:00|15750|15685|15765|15700|15985|15920|15682.5|15617.5|555
1584966300000|2020-03-23 12:25:00|15770|15705|15647.5|15582.5|15792.5|15727.5|15577.5|15512.5|322
1584966600000|2020-03-23 12:30:00|15642.5|15577.5|15652.5|15587.5|15660|15595|15577.5|15512.5|285
1584966900000|2020-03-23 12:35:00|15655|15590|15657.5|15592.5|15697.5|15632.5|15577.5|15512.5|659
1584967200000|2020-03-23 12:40:00|15658|15593|15745.5|15680.5|15770.5|15705.5|15643|15578|565
1584967500000|2020-03-23 12:45:00|15748|15683|15745.5|15680.5|15760.5|15695.5|15710.5|15645.5|140
1584967800000|2020-03-23 12:50:00|15748|15683|15728|15663|15748|15683|15635.5|15570.5|417
1584968100000|2020-03-23 12:55:00|15725.5|15660.5|15680.5|15615.5|15750.5|15685.5|15673|15608|268
1584968400000|2020-03-23 13:00:00|15678|15613|15718|15653|15743|15678|15653|15588|378
1584968700000|2020-03-23 13:05:00|15713|15648|15693|15628|15753|15688|15658|15593|362
1584969000000|2020-03-23 13:10:00|15695.5|15630.5|15723|15658|15728|15663|15653|15588|279
1584969300000|2020-03-23 13:15:00|15720.5|15655.5|15700.5|15635.5|15723|15658|15658|15593|238
1584969600000|2020-03-23 13:20:00|15698|15633|15613|15548|15708|15643|15548|15483|427
1584969900000|2020-03-23 13:25:00|15615.5|15550.5|15563|15498|15653|15588|15560.5|15495.5|192
1584970200000|2020-03-23 13:30:00|15560.5|15495.5|15603|15538|15643|15578|15475.5|15410.5|580
1584970500000|2020-03-23 13:35:00|15605.5|15540.5|15468|15403|15618|15553|15448|15383|414
1584970800000|2020-03-23 13:40:00|15465.5|15400.5|15545.5|15480.5|15578|15513|15463|15398|447
1584971100000|2020-03-23 13:45:00|15540.5|15475.5|15658|15593|15678|15613|15518|15453|630
1584971400000|2020-03-23 13:50:00|15655.5|15590.5|15683|15618|15708|15643|15590.5|15525.5|313
1584971700000|2020-03-23 13:55:00|15685.5|15620.5|15713|15648|15728|15663|15685.5|15620.5|332
1584972000000|2020-03-23 14:00:00|15715.5|15650.5|15618|15553|15725.5|15660.5|15583|15518|394
1584972300000|2020-03-23 14:05:00|15620.5|15555.5|15648|15583|15678|15613|15620.5|15555.5|246
1584972600000|2020-03-23 14:10:00|15650.5|15585.5|15698|15633|15733|15668|15648|15583|444
1584972900000|2020-03-23 14:15:00|15700.5|15635.5|15603|15538|15728|15663|15593|15528|357
1584973200000|2020-03-23 14:20:00|15608|15543|15663|15598|15665.5|15600.5|15578|15513|273
1584973500000|2020-03-23 14:25:00|15665.5|15600.5|15653|15588|15680.5|15615.5|15590.5|15525.5|305
1584973800000|2020-03-23 14:30:00|15650.5|15585.5|15660.5|15595.5|15660.5|15595.5|15588|15523|576
1584974100000|2020-03-23 14:35:00|15663|15598|15678|15613|15693|15628|15635.5|15570.5|352
1584974400000|2020-03-23 14:40:00|15673|15608|15703|15638|15735.5|15670.5|15653|15588|273
1584974700000|2020-03-23 14:45:00|15705.5|15640.5|15643|15578|15705.5|15640.5|15623|15558|374
1584975000000|2020-03-23 14:50:00|15645.5|15580.5|15633|15568|15708|15643|15620.5|15555.5|328
1584975300000|2020-03-23 14:55:00|15628|15563|15573|15508|15630.5|15565.5|15540.5|15475.5|334
1584975600000|2020-03-23 15:00:00|15575.5|15510.5|15610.5|15545.5|15628|15563|15568|15503|231
1584975900000|2020-03-23 15:05:00|15613|15548|15628|15563|15643|15578|15578|15513|236
1584976200000|2020-03-23 15:10:00|15630.5|15565.5|15564.7|15499.7|15665.5|15600.5|15559.7|15494.7|434
1584976500000|2020-03-23 15:15:00|15562.2|15497.2|15539.7|15474.7|15612.2|15547.2|15519.7|15454.7|472
1584976800000|2020-03-23 15:20:00|15537.2|15472.2|15504.7|15439.7|15539.7|15474.7|15479.7|15414.7|392
1584977100000|2020-03-23 15:25:00|15507.2|15442.2|15464.7|15399.7|15524.7|15459.7|15459.7|15394.7|243
1584977400000|2020-03-23 15:30:00|15467.2|15402.2|15492.2|15427.2|15524.7|15459.7|15454.7|15389.7|320
1584977700000|2020-03-23 15:35:00|15489.7|15424.7|15474.7|15409.7|15504.7|15439.7|15449.7|15384.7|367
1584978000000|2020-03-23 15:40:00|15479.7|15414.7|15442.2|15377.2|15522.2|15457.2|15437.2|15372.2|460
1584978300000|2020-03-23 15:45:00|15447.2|15382.2|15524.7|15459.7|15527.2|15462.2|15447.2|15382.2|405
1584978600000|2020-03-23 15:50:00|15527.2|15462.2|15557.2|15492.2|15579.7|15514.7|15504.7|15439.7|252
1584978900000|2020-03-23 15:55:00|15559.7|15494.7|15599.7|15534.7|15619.7|15554.7|15522.2|15457.2|645
1584979200000|2020-03-23 16:00:00|15602.2|15537.2|15644.7|15579.7|15687.2|15622.2|15599.7|15534.7|363
1584979500000|2020-03-23 16:05:00|15642.2|15577.2|15629.7|15564.7|15669.7|15604.7|15624.7|15559.7|455
1584979800000|2020-03-23 16:10:00|15632.2|15567.2|15612.2|15547.2|15632.2|15567.2|15564.7|15499.7|625
1584980100000|2020-03-23 16:15:00|15614.7|15549.7|15679.7|15614.7|15719.7|15654.7|15604.7|15539.7|695
1584980400000|2020-03-23 16:20:00|15682.2|15617.2|15634.7|15569.7|15694.7|15629.7|15634.7|15569.7|481
1584980700000|2020-03-23 16:25:00|15637.2|15572.2|15632.2|15567.2|15717.2|15652.2|15607.2|15542.2|660
1584981000000|2020-03-23 16:30:00|15644.7|15579.7|15637.2|15572.2|15659.7|15594.7|15549.7|15484.7|1062
1584981300000|2020-03-23 16:35:00|15629.7|15564.7|15679.7|15614.7|15694.7|15629.7|15569.7|15504.7|454
1584981600000|2020-03-23 16:40:00|15677.2|15612.2|15729.7|15664.7|15764.7|15699.7|15644.7|15579.7|271
1584981900000|2020-03-23 16:45:00|15727.2|15662.2|15767.2|15702.2|15789.7|15724.7|15707.2|15642.2|84
1584982200000|2020-03-23 16:50:00|15773.7|15695.7|15773.7|15695.7|15788.7|15710.7|15709.7|15634.7|81
1584982500000|2020-03-23 16:55:00|15771.2|15693.2|15763.7|15685.7|15779.7|15704.7|15719.7|15644.7|158
1584982800000|2020-03-23 17:00:00|15761.2|15683.2|15778.7|15700.7|15783.7|15705.7|15728.7|15650.7|78
1584983100000|2020-03-23 17:05:00|15776.2|15698.2|15849.7|15774.7|15849.7|15774.7|15776.2|15698.2|107
1584983400000|2020-03-23 17:10:00|15853.7|15775.7|15933.7|15855.7|15949.7|15874.7|15836.2|15758.2|133
1584983700000|2020-03-23 17:15:00|15936.2|15858.2|15853.7|15775.7|15938.7|15860.7|15838.7|15760.7|116
1584984000000|2020-03-23 17:20:00|15856.2|15778.2|15698.7|15620.7|15863.7|15785.7|15698.7|15620.7|139
1584984300000|2020-03-23 17:25:00|15688.7|15610.7|15648.7|15570.7|15691.2|15619.7|15619.7|15544.7|103
1584984600000|2020-03-23 17:30:00|15644.7|15569.7|15711.2|15633.2|15731.2|15653.2|15638.7|15560.7|73
1584984900000|2020-03-23 17:35:00|15708.7|15630.7|15713.7|15635.7|15723.7|15645.7|15674.7|15604.7|32
1584985200000|2020-03-23 17:40:00|15711.2|15633.2|15691.2|15613.2|15749.7|15674.7|15684.7|15609.7|17
1584985500000|2020-03-23 17:45:00|15693.7|15615.7|15758.7|15680.7|15758.7|15680.7|15688.7|15610.7|17
1584985800000|2020-03-23 17:50:00|15756.2|15678.2|15806.2|15728.2|15813.7|15735.7|15733.7|15655.7|44
1584986100000|2020-03-23 17:55:00|15808.7|15730.7|15746.2|15668.2|15808.7|15730.7|15706.2|15628.2|15
1584986400000|2020-03-23 18:00:00|15741.2|15663.2|15693.7|15615.7|15741.2|15663.2|15643.7|15565.7|21
1584986700000|2020-03-23 18:05:00|15688.7|15610.7|15683.7|15605.7|15773.7|15695.7|15663.7|15585.7|38
1584987000000|2020-03-23 18:10:00|15681.2|15603.2|15678.7|15600.7|15728.7|15650.7|15669.7|15594.7|12
1584987300000|2020-03-23 18:15:00|15676.2|15598.2|15658.7|15580.7|15716.2|15638.2|15646.2|15568.2|28
1584987600000|2020-03-23 18:20:00|15656.2|15578.2|15621.2|15543.2|15666.2|15588.2|15609.7|15539.7|27
1584987900000|2020-03-23 18:25:00|15623.7|15545.7|15676.2|15598.2|15703.7|15625.7|15621.2|15543.2|20
1584988200000|2020-03-23 18:30:00|15678.7|15600.7|15671.2|15593.2|15721.2|15643.2|15633.7|15555.7|21
1584988500000|2020-03-23 18:35:00|15673.7|15595.7|15696.2|15618.2|15701.2|15623.2|15658.7|15580.7|13
1584988800000|2020-03-23 18:40:00|15698.7|15620.7|15713.7|15635.7|15718.7|15640.7|15693.7|15615.7|9
1584989100000|2020-03-23 18:45:00|15716.2|15638.2|15716.2|15638.2|15716.2|15638.2|15698.7|15620.7|2
1584989400000|2020-03-23 18:50:00|15718.7|15640.7|15706.2|15628.2|15718.7|15640.7|15706.2|15628.2|1
1584989700000|2020-03-23 18:55:00|15689.7|15624.7|15733.7|15655.7|15754.7|15679.7|15689.7|15614.7|23
1584990000000|2020-03-23 19:00:00|15736.2|15658.2|15684.7|15609.7|15736.2|15658.2|15674.7|15599.7|41
1584990300000|2020-03-23 19:05:00|15683.7|15605.7|15623.7|15545.7|15683.7|15605.7|15619.7|15544.7|47
1584990600000|2020-03-23 19:10:00|15619.7|15544.7|15661.2|15583.2|15673.7|15595.7|15613.7|15535.7|28
1584990900000|2020-03-23 19:15:00|15663.7|15585.7|15668.7|15590.7|15671.2|15593.2|15658.7|15580.7|1
1584991200000|2020-03-23 19:20:00|15661.2|15583.2|15638.7|15560.7|15671.2|15593.2|15619.7|15544.7|8
1584991500000|2020-03-23 19:25:00|15636.2|15558.2|15654.7|15589.7|15661.2|15589.7|15624.7|15548.2|11
1584991800000|2020-03-23 19:30:00|15652.2|15587.2|15614.7|15549.7|15652.2|15587.2|15612.2|15547.2|25
1584992100000|2020-03-23 19:35:00|15619.7|15554.7|15639.7|15574.7|15657.2|15592.2|15607.2|15542.2|18
1584992400000|2020-03-23 19:40:00|15637.2|15572.2|15652.2|15587.2|15652.2|15587.2|15637.2|15572.2|3
1584992700000|2020-03-23 19:45:00|15649.7|15584.7|15652.2|15587.2|15659.7|15594.7|15637.2|15572.2|14
1584993000000|2020-03-23 19:50:00|15654.7|15589.7|15677.2|15612.2|15677.2|15612.2|15652.2|15587.2|14
1584993300000|2020-03-23 19:55:00|15674.7|15609.7|15684.7|15619.7|15727.2|15662.2|15674.7|15609.7|15
1584993600000|2020-03-23 20:00:00|15682.2|15617.2|15647.2|15582.2|15682.2|15617.2|15647.2|15582.2|7
1584993900000|2020-03-23 20:05:00|15649.7|15584.7|15662.2|15597.2|15662.2|15597.2|15639.7|15574.7|2
1584994200000|2020-03-23 20:10:00|15664.7|15599.7|15667.2|15602.2|15672.2|15607.2|15657.2|15592.2|0
1584994500000|2020-03-23 20:15:00|15677.2|15612.2|15672.2|15607.2|15677.2|15612.2|15669.7|15604.7|0
1584994800000|2020-03-23 20:20:00|15684.7|15619.7|15669.7|15604.7|15684.7|15619.7|15669.7|15604.7|0
1584995100000|2020-03-23 20:25:00|15684.7|15619.7|15667.2|15602.2|15684.7|15619.7|15667.2|15602.2|0
1584995400000|2020-03-23 20:30:00|15664.7|15599.7|15639.7|15574.7|15684.7|15619.7|15637.2|15572.2|16
1584995700000|2020-03-23 20:35:00|15629.7|15564.7|15619.7|15554.7|15629.7|15564.7|15619.7|15554.7|1
1584996000000|2020-03-23 20:40:00|15622.2|15557.2|15627.2|15562.2|15629.7|15564.7|15622.2|15557.2|3
1584996300000|2020-03-23 20:45:00|15624.7|15559.7|15614.7|15549.7|15624.7|15559.7|15614.7|15549.7|6
1584996600000|2020-03-23 20:50:00|15612.2|15547.2|15612.2|15547.2|15612.2|15547.2|15609.7|15544.7|1
1584996900000|2020-03-23 20:55:00|15609.7|15544.7|15637.2|15572.2|15637.2|15572.2|15604.7|15539.7|4
1584997200000|2020-03-23 21:00:00|15630|15540|15630|15540|15630|15540|15630|15540|0
1584997500000|2020-03-23 21:05:00|15642|15552|15642|15552|15642|15552|15642|15552|0
1584998100000|2020-03-23 21:15:00|15641.1|15551.1|15641.1|15551.1|15641.1|15551.1|15641.1|15551.1|0
1584999300000|2020-03-23 21:35:00|15642.9|15552.9|15654.7|15564.7|15654.7|15564.7|15642.9|15552.9|0
1584999900000|2020-03-23 21:45:00|15681.8|15591.8|15681.8|15591.8|15681.8|15591.8|15681.8|15591.8|0
1585000800000|2020-03-23 22:00:00|15939.7|15849.7|15895.3|15805.3|16036|15946|15826.2|15736.2|0
1585001100000|2020-03-23 22:05:00|15900.5|15810.5|16027.7|15937.7|16119.3|16029.3|15882.4|15792.4|0
1585001400000|2020-03-23 22:10:00|16025.1|15935.1|15982.4|15892.4|16099|16009|15890.3|15800.3|0
1585001700000|2020-03-23 22:15:00|15995.4|15905.4|15992|15902|16174.3|16084.3|15966.8|15876.8|0
1585002000000|2020-03-23 22:20:00|15995.9|15905.9|15961.1|15871.1|16002.6|15912.6|15878.1|15788.1|0
1585002300000|2020-03-23 22:25:00|15958.5|15868.5|16076.7|15986.7|16081.9|15991.9|15943|15853|0
1585002600000|2020-03-23 22:30:00|16080.6|15990.6|16051.8|15961.8|16080.6|15990.6|15945.8|15855.8|0
1585002900000|2020-03-23 22:35:00|16058.3|15968.3|16030|15940|16103.2|16013.2|16022.3|15932.3|0
1585003200000|2020-03-23 22:40:00|16028.7|15938.7|16075.1|15985.1|16112.7|16022.7|16010.2|15920.2|0
1585003500000|2020-03-23 22:45:00|16076.4|15986.4|16054.2|15964.2|16124.2|16034.2|16032.1|15942.1|0
1585003800000|2020-03-23 22:50:00|16051.6|15961.6|16055.5|15965.5|16095.7|16005.7|16021.7|15931.7|0
1585004100000|2020-03-23 22:55:00|16054.2|15964.2|16071.5|15981.5|16110|16020|15992.9|15902.9|0
1585004400000|2020-03-23 23:00:00|16070.2|15980.2|16136.5|16046.5|16146.9|16056.9|16039.8|15949.8|0
1585004700000|2020-03-23 23:05:00|16139.1|16049.1|16274.3|16184.3|16274.3|16184.3|16092.4|16002.4|0
1585005000000|2020-03-23 23:10:00|16267.8|16177.8|16252.6|16162.6|16324.9|16234.9|16218.9|16128.9|0
1585005300000|2020-03-23 23:15:00|16253.9|16163.9|16295.1|16205.1|16354|16264|16253.5|16163.5|0
1585005600000|2020-03-23 23:20:00|16300.3|16210.3|16271.3|16181.3|16307.6|16217.6|16265.6|16175.6|0
1585005900000|2020-03-23 23:25:00|16272.6|16182.6|16152.9|16062.9|16293.4|16203.4|16151.6|16061.6|0
1585006200000|2020-03-23 23:30:00|16151.6|16061.6|16182.8|16092.8|16185.4|16095.4|16090.6|16000.6|0
1585006500000|2020-03-23 23:35:00|16185.4|16095.4|16104|16014|16185.6|16095.6|16104|16014|0
1585006800000|2020-03-23 23:40:00|16105.3|16015.3|16165|16075|16174.1|16084.1|16104|16014|0
1585007100000|2020-03-23 23:45:00|16166.3|16076.3|16053.6|15963.6|16167.6|16077.6|16039.9|15949.9|0
1585007400000|2020-03-23 23:50:00|16051|15961|16054.4|15964.4|16085.4|15995.4|16046.7|15956.7|0
1585007700000|2020-03-23 23:55:00|16057|15967|16025.8|15935.8|16103.8|16013.8|16015.6|15925.6|0
1585008000000|2020-03-24 00:00:00|16020.6|15930.6|16029.3|15939.3|16047.5|15957.5|15996|15906|0
1585008300000|2020-03-24 00:05:00|16025.4|15935.4|15973.7|15883.7|16048.8|15958.8|15968.5|15878.5|0
1585008600000|2020-03-24 00:10:00|15972.4|15882.4|16003.2|15913.2|16026.6|15936.6|15904.6|15814.6|0
1585008900000|2020-03-24 00:15:00|16013.6|15923.6|16047.9|15957.9|16075.4|15985.4|15996.7|15906.7|0
1585009200000|2020-03-24 00:20:00|16045.2|15955.2|16108.1|16018.1|16111.8|16021.8|16045.2|15955.2|0
1585009500000|2020-03-24 00:25:00|16110.2|16020.2|16087.7|15997.7|16120.5|16030.5|16075.8|15985.8|0
1585009800000|2020-03-24 00:30:00|16086.6|15996.6|16052.4|15962.4|16089.9|15999.9|16017|15927|0
1585010100000|2020-03-24 00:35:00|16052.7|15962.7|15994.2|15904.2|16078.9|15988.9|15991.2|15901.2|0
1585010400000|2020-03-24 00:40:00|15993.9|15903.9|15997.2|15907.2|16030.8|15940.8|15977.2|15887.2|0
1585010700000|2020-03-24 00:45:00|15997.5|15907.5|16010|15920|16058.3|15968.3|15992.2|15902.2|0
1585011000000|2020-03-24 00:50:00|16009.7|15919.7|16092.4|16002.4|16112.9|16022.9|15993.5|15903.5|0
1585011300000|2020-03-24 00:55:00|16094.8|16004.8|16074.6|15984.6|16108.9|16018.9|16046.9|15956.9|0
1585011600000|2020-03-24 01:00:00|16080.7|15990.7|16170.4|16080.4|16179.2|16089.2|16049.8|15959.8|0
1585011900000|2020-03-24 01:05:00|16172.8|16082.8|16196|16106|16214.3|16124.3|16157.7|16067.7|0
1585012200000|2020-03-24 01:10:00|16196.3|16106.3|16234.8|16144.8|16239.2|16149.2|16147.9|16057.9|0
1585012500000|2020-03-24 01:15:00|16237.1|16147.1|16163.3|16073.3|16260.1|16170.1|16163.3|16073.3|0
1585012800000|2020-03-24 01:20:00|16163.9|16073.9|16112.1|16022.1|16212|16122|16105.7|16015.7|0
1585013100000|2020-03-24 01:25:00|16112.4|16022.4|16140.5|16050.5|16177.4|16087.4|16104.1|16014.1|0
1585013400000|2020-03-24 01:30:00|16148.9|16058.9|16199|16109|16205.1|16115.1|16117.6|16027.6|0
1585013700000|2020-03-24 01:35:00|16198.7|16108.7|16254.6|16164.6|16255.2|16165.2|16198.7|16108.7|0
1585014000000|2020-03-24 01:40:00|16255.2|16165.2|16234.3|16144.3|16255.9|16165.9|16166.8|16076.8|0
1585014300000|2020-03-24 01:45:00|16235.6|16145.6|16253.6|16163.6|16264.2|16174.2|16200.4|16110.4|0
1585014600000|2020-03-24 01:50:00|16253.9|16163.9|16271.6|16181.6|16279.3|16189.3|16227.5|16137.5|0
1585014900000|2020-03-24 01:55:00|16277.4|16187.4|16333.5|16243.5|16343.1|16253.1|16248.5|16158.5|0
1585015200000|2020-03-24 02:00:00|16332.8|16242.8|16304.7|16214.7|16332.8|16242.8|16280.1|16190.1|0
1585015500000|2020-03-24 02:05:00|16304.1|16214.1|16257.2|16167.2|16329.1|16239.1|16251.8|16161.8|0
1585015800000|2020-03-24 02:10:00|16257.9|16167.9|16287.6|16197.6|16291.6|16201.6|16253.4|16163.4|0
1585016100000|2020-03-24 02:15:00|16288.3|16198.3|16320|16230|16352.7|16262.7|16287.9|16197.9|0
1585016400000|2020-03-24 02:20:00|16320.3|16230.3|16340.1|16250.1|16347.8|16257.8|16295.2|16205.2|0
1585016700000|2020-03-24 02:25:00|16345.6|16255.6|16357.8|16267.8|16404.4|16314.4|16316.7|16226.7|0
1585017000000|2020-03-24 02:30:00|16357.5|16267.5|16353.3|16263.3|16376.1|16286.1|16310|16220|0
1585017300000|2020-03-24 02:35:00|16353|16263|16337.8|16247.8|16413.3|16323.3|16337.8|16247.8|0
1585017600000|2020-03-24 02:40:00|16337.5|16247.5|16332.9|16242.9|16347.4|16257.4|16307.3|16217.3|0
1585017900000|2020-03-24 02:45:00|16333.8|16243.8|16369.9|16279.9|16392.2|16302.2|16333.2|16243.2|0
1585018200000|2020-03-24 02:50:00|16370.2|16280.2|16388.4|16298.4|16401.8|16311.8|16350.6|16260.6|0
1585018500000|2020-03-24 02:55:00|16389.1|16299.1|16367.6|16277.6|16394.2|16304.2|16366|16276|0
1585018800000|2020-03-24 03:00:00|16365.6|16275.6|16332.7|16242.7|16368.7|16278.7|16316.4|16226.4|0
1585019100000|2020-03-24 03:05:00|16332.4|16242.4|16333.3|16243.3|16349.3|16259.3|16312|16222|0
1585019400000|2020-03-24 03:10:00|16333.6|16243.6|16242.2|16152.2|16333.9|16243.9|16220.4|16130.4|0
1585019700000|2020-03-24 03:15:00|16241.8|16151.8|16245.9|16155.9|16268.9|16178.9|16200.2|16110.2|0
1585020000000|2020-03-24 03:20:00|16236.3|16146.3|16245.9|16155.9|16246.2|16156.2|16182.5|16092.5|0
1585020300000|2020-03-24 03:25:00|16246.2|16156.2|16267.5|16177.5|16282.4|16192.4|16227|16137|0
1585020600000|2020-03-24 03:30:00|16268.1|16178.1|16257.4|16167.4|16295.9|16205.9|16244|16154|0
1585020900000|2020-03-24 03:35:00|16259.7|16169.7|16129.9|16039.9|16265.5|16175.5|16116.8|16026.8|0
1585021200000|2020-03-24 03:40:00|16129.6|16039.6|16087.5|15997.5|16165.9|16075.9|16045.7|15955.7|0
1585021500000|2020-03-24 03:45:00|16079.1|15989.1|16112.1|16022.1|16121.8|16031.8|16050.2|15960.2|0
1585021800000|2020-03-24 03:50:00|16112.5|16022.5|16119.6|16029.6|16136.2|16046.2|16090.3|16000.3|0
1585022100000|2020-03-24 03:55:00|16117.2|16027.2|16109.7|16019.7|16163.9|16073.9|16086.5|15996.5|0
1585022400000|2020-03-24 04:00:00|16107.3|16017.3|16071.6|15981.6|16113.5|16023.5|16040.9|15950.9|0
1585022700000|2020-03-24 04:05:00|16071.3|15981.3|16068.5|15978.5|16134.1|16044.1|16050.1|15960.1|0
1585023000000|2020-03-24 04:10:00|16068.8|15978.8|16028.1|15938.1|16081|15991|16006|15916|0
1585023300000|2020-03-24 04:15:00|16027.8|15937.8|16086.1|15996.1|16098.5|16008.5|16020.7|15930.7|0
1585023600000|2020-03-24 04:20:00|16084.1|15994.1|16131.9|16041.9|16147|16057|16063.5|15973.5|0
1585023900000|2020-03-24 04:25:00|16132.9|16042.9|16152.1|16062.1|16166.5|16076.5|16129.7|16039.7|0
1585024200000|2020-03-24 04:30:00|16152.8|16062.8|16097|16007|16154.1|16064.1|16097|16007|0
1585024500000|2020-03-24 04:35:00|16097.3|16007.3|16110.9|16020.9|16119.9|16029.9|16067.4|15977.4|0
1585024800000|2020-03-24 04:40:00|16107.2|16017.2|16162.9|16072.9|16171.4|16081.4|16104.8|16014.8|0
1585025100000|2020-03-24 04:45:00|16162.6|16072.6|16142.9|16052.9|16162.6|16072.6|16104.3|16014.3|0
1585025400000|2020-03-24 04:50:00|16138.1|16048.1|16153.5|16063.5|16180.6|16090.6|16120.3|16030.3|0
1585025700000|2020-03-24 04:55:00|16153.8|16063.8|16225.9|16135.9|16241.1|16151.1|16143.4|16053.4|0
1585026000000|2020-03-24 05:00:00|16225.3|16135.3|16230.7|16140.7|16263.2|16173.2|16206.1|16116.1|0
1585026300000|2020-03-24 05:05:00|16230.3|16140.3|16285.5|16195.5|16303.9|16213.9|16225|16135|0
1585026600000|2020-03-24 05:10:00|16285.2|16195.2|16235.3|16145.3|16294|16204|16235.3|16145.3|0
1585026900000|2020-03-24 05:15:00|16240.3|16150.3|16303.6|16213.6|16304.9|16214.9|16232.4|16142.4|0
1585027200000|2020-03-24 05:20:00|16306|16216|16267.5|16177.5|16310.9|16220.9|16265.5|16175.5|0
1585027500000|2020-03-24 05:25:00|16267.8|16177.8|16264.2|16174.2|16277.2|16187.2|16223.7|16133.7|0
1585027800000|2020-03-24 05:30:00|16263.9|16173.9|16151.1|16061.1|16264.5|16174.5|16149.4|16059.4|0
1585028100000|2020-03-24 05:35:00|16151.4|16061.4|16148.7|16058.7|16182.5|16092.5|16127|16037|0
1585028400000|2020-03-24 05:40:00|16147.1|16057.1|16138.8|16048.8|16175|16085|16133.7|16043.7|0
1585028700000|2020-03-24 05:45:00|16140.5|16050.5|16235.3|16145.3|16241.7|16151.7|16140.5|16050.5|0
1585029000000|2020-03-24 05:50:00|16234.9|16144.9|16271|16181|16280.7|16190.7|16233.6|16143.6|0
1585029300000|2020-03-24 05:55:00|16270.6|16180.6|16274.8|16184.8|16302.2|16212.2|16247.4|16157.4|0
1585029600000|2020-03-24 06:00:00|16275.8|16185.8|16304|16214|16349.4|16259.4|16257.7|16167.7|0
1585029900000|2020-03-24 06:05:00|16302.7|16212.7|16399.3|16309.3|16403.3|16313.3|16293.4|16203.4|0
1585030200000|2020-03-24 06:10:00|16401.7|16311.7|16463.2|16373.2|16469.6|16379.6|16382.2|16292.2|0
1585030500000|2020-03-24 06:15:00|16465.2|16375.2|16548.3|16458.3|16576.4|16486.4|16462.5|16372.5|0
1585030800000|2020-03-24 06:20:00|16541.9|16451.9|16518.7|16428.7|16567.4|16477.4|16493.2|16403.2|0
1585031100000|2020-03-24 06:25:00|16519.4|16429.4|16572.9|16482.9|16573.3|16483.3|16510.1|16420.1|0
1585031400000|2020-03-24 06:30:00|16572.3|16482.3|16437.2|16347.2|16577.7|16487.7|16432.4|16342.4|0
1585031700000|2020-03-24 06:35:00|16436.9|16346.9|16398|16308|16446.5|16356.5|16387|16297|0
1585032000000|2020-03-24 06:40:00|16398.4|16308.4|16381.6|16291.6|16418.1|16328.1|16365.4|16275.4|0
1585032300000|2020-03-24 06:45:00|16386.4|16296.4|16374.7|16284.7|16453.3|16363.3|16374.7|16284.7|0
1585032600000|2020-03-24 06:50:00|16373.7|16283.7|16411.8|16321.8|16416.6|16326.6|16346.4|16256.4|0
1585032900000|2020-03-24 06:55:00|16414.2|16324.2|16434.3|16344.3|16449|16359|16409.5|16319.5|0
1585033200000|2020-03-24 07:00:00|16436.7|16346.7|16409|16319|16444.8|16354.8|16374.3|16284.3|0
1585033500000|2020-03-24 07:05:00|16401.9|16311.9|16453.2|16363.2|16472.9|16382.9|16379.8|16289.8|0
1585033800000|2020-03-24 07:10:00|16452.9|16362.9|16393.4|16303.4|16459|16369|16379|16289|35
1585034100000|2020-03-24 07:15:00|16388.6|16298.6|16402.7|16312.7|16419.6|16329.6|16343|16253|61
1585034400000|2020-03-24 07:20:00|16402|16312|16419.8|16329.8|16473.6|16383.6|16401.4|16311.4|56
1585034700000|2020-03-24 07:25:00|16419.5|16329.5|16453.8|16363.8|16477.5|16387.5|16414|16324|43
1585035000000|2020-03-24 07:30:00|16465.3|16375.3|16460.3|16370.3|16498.4|16408.4|16452.1|16362.1|40
1585035300000|2020-03-24 07:35:00|16460|16370|16459.1|16369.1|16467.5|16377.5|16435.1|16345.1|19
1585035600000|2020-03-24 07:40:00|16458.8|16368.8|16439.8|16349.8|16486.4|16396.4|16431.1|16341.1|13
1585035900000|2020-03-24 07:45:00|16440.1|16350.1|16282.2|16217.2|16491.5|16401.5|16252.2|16187.2|56
1585036200000|2020-03-24 07:50:00|16284.7|16219.7|16292.2|16227.2|16297.2|16232.2|16259.7|16194.7|39
1585036500000|2020-03-24 07:55:00|16304.7|16239.7|16394.7|16329.7|16394.7|16329.7|16297.2|16232.2|96
1585036800000|2020-03-24 08:00:00|16397.2|16332.2|16434.7|16369.7|16479.7|16414.7|16362.2|16297.2|402
1585037100000|2020-03-24 08:05:00|16432.2|16367.2|16509.7|16444.7|16564.7|16499.7|16419.7|16354.7|591
1585037400000|2020-03-24 08:10:00|16519.7|16454.7|16502.2|16437.2|16549.7|16484.7|16484.7|16419.7|527
1585037700000|2020-03-24 08:15:00|16507.2|16442.2|16322.2|16257.2|16507.2|16442.2|16307.2|16242.2|694
1585038000000|2020-03-24 08:20:00|16319.7|16254.7|16394.7|16329.7|16397.2|16332.2|16304.7|16239.7|550
1585038300000|2020-03-24 08:25:00|16392.2|16327.2|16339.7|16274.7|16402.2|16337.2|16339.7|16274.7|170
1585038600000|2020-03-24 08:30:00|16344.7|16279.7|16304.7|16239.7|16352.2|16287.2|16277.2|16212.2|429
1585038900000|2020-03-24 08:35:00|16302.2|16237.2|16364.7|16299.7|16364.7|16299.7|16279.7|16214.7|337
1585039200000|2020-03-24 08:40:00|16367.2|16302.2|16434.7|16369.7|16444.7|16379.7|16354.7|16289.7|380
1585039500000|2020-03-24 08:45:00|16437.2|16372.2|16409.7|16344.7|16439.7|16374.7|16372.2|16307.2|542
1585039800000|2020-03-24 08:50:00|16407.2|16342.2|16444.7|16379.7|16467.2|16402.2|16404.7|16339.7|426
1585040100000|2020-03-24 08:55:00|16442.2|16377.2|16454.7|16389.7|16459.7|16394.7|16419.7|16354.7|300
1585040400000|2020-03-24 09:00:00|16457.2|16392.2|16429.7|16364.7|16494.7|16429.7|16429.7|16364.7|245
1585040700000|2020-03-24 09:05:00|16432.2|16367.2|16489.7|16424.7|16497.2|16432.2|16409.7|16344.7|235
1585041000000|2020-03-24 09:10:00|16494.7|16429.7|16484.7|16419.7|16507.2|16442.2|16464.7|16399.7|139
1585041300000|2020-03-24 09:15:00|16482.2|16417.2|16464.7|16399.7|16512.2|16447.2|16459.7|16394.7|244
1585041600000|2020-03-24 09:20:00|16467.2|16402.2|16514.7|16449.7|16519.7|16454.7|16467.2|16402.2|172
1585041900000|2020-03-24 09:25:00|16512.2|16447.2|16544.7|16479.7|16552.2|16487.2|16509.7|16444.7|278
1585042200000|2020-03-24 09:30:00|16542.2|16477.2|16554.7|16489.7|16554.7|16489.7|16537.2|16472.2|121
1585042500000|2020-03-24 09:35:00|16552.2|16487.2|16547.2|16482.2|16567.2|16502.2|16534.7|16469.7|194
1585042800000|2020-03-24 09:40:00|16549.7|16484.7|16559.7|16494.7|16567.2|16502.2|16539.7|16474.7|388
1585043100000|2020-03-24 09:45:00|16562.2|16497.2|16594.7|16529.7|16597.2|16532.2|16544.7|16479.7|302
1585043400000|2020-03-24 09:50:00|16597.2|16532.2|16584.7|16519.7|16619.7|16554.7|16582.2|16517.2|392
1585043700000|2020-03-24 09:55:00|16587.2|16522.2|16662.2|16597.2|16664.7|16599.7|16582.2|16517.2|343
1585044000000|2020-03-24 10:00:00|16659.7|16594.7|16629.7|16564.7|16664.7|16599.7|16599.7|16534.7|261
1585044300000|2020-03-24 10:05:00|16624.7|16559.7|16629.7|16564.7|16632.2|16567.2|16602.2|16537.2|194
1585044600000|2020-03-24 10:10:00|16627.2|16562.2|16639.7|16574.7|16657.2|16592.2|16627.2|16562.2|167
1585044900000|2020-03-24 10:15:00|16642.2|16577.2|16629.7|16564.7|16647.2|16582.2|16614.7|16549.7|132
1585045200000|2020-03-24 10:20:00|16632.2|16567.2|16599.7|16534.7|16652.2|16587.2|16599.7|16534.7|160
1585045500000|2020-03-24 10:25:00|16597.2|16532.2|16629.7|16564.7|16634.7|16569.7|16594.7|16529.7|161
1585045800000|2020-03-24 10:30:00|16632.2|16567.2|16634.7|16569.7|16652.2|16587.2|16624.7|16559.7|156
1585046100000|2020-03-24 10:35:00|16632.2|16567.2|16614.7|16549.7|16649.7|16584.7|16614.7|16549.7|159
1585046400000|2020-03-24 10:40:00|16617.2|16552.2|16577.2|16512.2|16617.2|16552.2|16527.2|16462.2|394
1585046700000|2020-03-24 10:45:00|16579.7|16514.7|16579.7|16514.7|16592.2|16527.2|16559.7|16494.7|142
1585047000000|2020-03-24 10:50:00|16577.2|16512.2|16539.7|16474.7|16579.7|16514.7|16534.7|16469.7|145
1585047300000|2020-03-24 10:55:00|16537.2|16472.2|16564.7|16499.7|16569.7|16504.7|16524.7|16459.7|133
1585047600000|2020-03-24 11:00:00|16562.2|16497.2|16544.7|16479.7|16574.7|16509.7|16537.2|16472.2|116
1585047900000|2020-03-24 11:05:00|16547.2|16482.2|16514.7|16449.7|16549.7|16484.7|16497.2|16432.2|199
1585048200000|2020-03-24 11:10:00|16512.2|16447.2|16554.7|16489.7|16584.7|16519.7|16497.2|16432.2|270
1585048500000|2020-03-24 11:15:00|16557.2|16492.2|16460|16395|16579.7|16514.7|16455|16390|318
1585048800000|2020-03-24 11:20:00|16462.5|16397.5|16457.5|16392.5|16477.5|16412.5|16447.5|16382.5|134
1585049100000|2020-03-24 11:25:00|16460|16395|16505|16440|16522.5|16457.5|16460|16395|384
1585049400000|2020-03-24 11:30:00|16507.5|16442.5|16547.5|16482.5|16550|16485|16497.5|16432.5|125
1585049700000|2020-03-24 11:35:00|16550|16485|16567.5|16502.5|16570|16505|16547.5|16482.5|142
1585050000000|2020-03-24 11:40:00|16565|16500|16542.5|16477.5|16570|16505|16520|16455|114
1585050300000|2020-03-24 11:45:00|16540|16475|16527.5|16462.5|16547.5|16482.5|16512.5|16447.5|69
1585050600000|2020-03-24 11:50:00|16525|16460|16507.5|16442.5|16545|16480|16497.5|16432.5|193
1585050900000|2020-03-24 11:55:00|16505|16440|16477.5|16412.5|16505|16440|16470|16405|175
1585051200000|2020-03-24 12:00:00|16475|16410|16487.5|16422.5|16515|16450|16467.5|16402.5|165
1585051500000|2020-03-24 12:05:00|16490|16425|16432.5|16367.5|16490|16425|16432.5|16367.5|245
1585051800000|2020-03-24 12:10:00|16435|16370|16412.5|16347.5|16442.5|16377.5|16402.5|16337.5|133
1585052100000|2020-03-24 12:15:00|16415|16350|16407.5|16342.5|16460|16395|16385|16320|486
1585052400000|2020-03-24 12:20:00|16410|16345|16482.5|16417.5|16497.5|16432.5|16410|16345|198
1585052700000|2020-03-24 12:25:00|16480|16415|16485|16420|16492.5|16427.5|16462.5|16397.5|109
1585053000000|2020-03-24 12:30:00|16482.5|16417.5|16457.5|16392.5|16502.5|16437.5|16450|16385|101
1585053300000|2020-03-24 12:35:00|16460|16395|16492.5|16427.5|16505|16440|16447.5|16382.5|92
1585053600000|2020-03-24 12:40:00|16490|16425|16475|16410|16500|16435|16457.5|16392.5|136
1585053900000|2020-03-24 12:45:00|16480|16415|16527.5|16462.5|16537.5|16472.5|16475|16410|75
1585054200000|2020-03-24 12:50:00|16530|16465|16547.5|16482.5|16547.5|16482.5|16502.5|16437.5|187
1585054500000|2020-03-24 12:55:00|16545|16480|16522.5|16457.5|16552.5|16487.5|16497.5|16432.5|203
1585054800000|2020-03-24 13:00:00|16527.5|16462.5|16512.5|16447.5|16530|16465|16482.5|16417.5|115
1585055100000|2020-03-24 13:05:00|16517.5|16452.5|16582.5|16517.5|16585|16520|16515|16450|165
1585055400000|2020-03-24 13:10:00|16585|16520|16605|16540|16652.5|16587.5|16570|16505|254
1585055700000|2020-03-24 13:15:00|16602.5|16537.5|16582.5|16517.5|16612.5|16547.5|16577.5|16512.5|108
1585056000000|2020-03-24 13:20:00|16585|16520|16602.5|16537.5|16610|16545|16577.5|16512.5|82
1585056300000|2020-03-24 13:25:00|16605|16540|16640|16575|16645|16580|16605|16540|233
1585056600000|2020-03-24 13:30:00|16650|16585|16637.5|16572.5|16652.5|16587.5|16562.5|16497.5|273
1585056900000|2020-03-24 13:35:00|16635|16570|16582.5|16517.5|16662.5|16597.5|16560|16495|272
1585057200000|2020-03-24 13:40:00|16587.5|16522.5|16587.5|16522.5|16627.5|16562.5|16550|16485|292
1585057500000|2020-03-24 13:45:00|16590|16525|16597.5|16532.5|16620|16555|16547.5|16482.5|277
1585057800000|2020-03-24 13:50:00|16595|16530|16602.5|16537.5|16625|16560|16585|16520|224
1585058100000|2020-03-24 13:55:00|16605|16540|16597.5|16532.5|16612.5|16547.5|16562.5|16497.5|271
1585058400000|2020-03-24 14:00:00|16600|16535|16562.5|16497.5|16612.5|16547.5|16545|16480|307
1585058700000|2020-03-24 14:05:00|16565|16500|16537.5|16472.5|16580|16515|16532.5|16467.5|165
1585059000000|2020-03-24 14:10:00|16535|16470|16560|16495|16560|16495|16512.5|16447.5|194
1585059300000|2020-03-24 14:15:00|16562.5|16497.5|16545|16480|16567.5|16502.5|16532.5|16467.5|208
1585059600000|2020-03-24 14:20:00|16547.5|16482.5|16552.5|16487.5|16560|16495|16532.5|16467.5|172
1585059900000|2020-03-24 14:25:00|16555|16490|16532.5|16467.5|16570|16505|16522.5|16457.5|439
1585060200000|2020-03-24 14:30:00|16530|16465|16552.5|16487.5|16575|16510|16522.5|16457.5|393
1585060500000|2020-03-24 14:35:00|16555|16490|16585|16520|16587.5|16522.5|16540|16475|163
1585060800000|2020-03-24 14:40:00|16582.5|16517.5|16597.5|16532.5|16622.5|16557.5|16570|16505|146
1585061100000|2020-03-24 14:45:00|16600|16535|16565|16500|16602.5|16537.5|16545|16480|212
1585061400000|2020-03-24 14:50:00|16567.5|16502.5|16597.5|16532.5|16602.5|16537.5|16562.5|16497.5|142
1585061700000|2020-03-24 14:55:00|16595|16530|16557.5|16492.5|16610|16545|16547.5|16482.5|221
1585062000000|2020-03-24 15:00:00|16562.5|16497.5|16567.5|16502.5|16610|16545|16557.5|16492.5|201
1585062300000|2020-03-24 15:05:00|16570|16505|16535|16470|16580|16515|16527.5|16462.5|141
1585062600000|2020-03-24 15:10:00|16537.5|16472.5|16545|16480|16572.5|16507.5|16535|16470|161
1585062900000|2020-03-24 15:15:00|16547.5|16482.5|16537.5|16472.5|16575|16510|16507.5|16442.5|424
1585063200000|2020-03-24 15:20:00|16535|16470|16547.5|16482.5|16565|16500|16522.5|16457.5|290
1585063500000|2020-03-24 15:25:00|16550|16485|16552.5|16487.5|16567.5|16502.5|16540|16475|184
1585063800000|2020-03-24 15:30:00|16555|16490|16555|16490|16567.5|16502.5|16525|16460|147
1585064100000|2020-03-24 15:35:00|16560|16495|16592.5|16527.5|16592.5|16527.5|16557.5|16492.5|194
1585064400000|2020-03-24 15:40:00|16590|16525|16565|16500|16590|16525|16560|16495|258
1585064700000|2020-03-24 15:45:00|16562.5|16497.5|16552.5|16487.5|16582.5|16517.5|16542.5|16477.5|129
1585065000000|2020-03-24 15:50:00|16555|16490|16552.5|16487.5|16575|16510|16535|16470|278
1585065300000|2020-03-24 15:55:00|16555|16490|16630|16565|16630|16565|16552.5|16487.5|414
1585065600000|2020-03-24 16:00:00|16632.5|16567.5|16657.5|16592.5|16667.5|16602.5|16620|16555|316
1585065900000|2020-03-24 16:05:00|16655|16590|16652.5|16587.5|16665|16600|16625|16560|160
1585066200000|2020-03-24 16:10:00|16655|16590|16630|16565|16660|16595|16607.5|16542.5|321
1585066500000|2020-03-24 16:15:00|16625|16560|16660|16595|16662.5|16597.5|16612.5|16547.5|257
1585066800000|2020-03-24 16:20:00|16657.5|16592.5|16655|16590|16667.5|16602.5|16642.5|16577.5|209
1585067100000|2020-03-24 16:25:00|16652.5|16587.5|16752.5|16687.5|16760|16695|16652.5|16587.5|1108
1585067400000|2020-03-24 16:30:00|16750|16685|17010|16945|17035|16970|16725|16660|1256
1585067700000|2020-03-24 16:35:00|17005|16940|17267.5|17202.5|17270|17205|16932.5|16867.5|433
1585068000000|2020-03-24 16:40:00|17270|17205|17117.5|17052.5|17310|17245|17100|17035|99
1585068300000|2020-03-24 16:45:00|17112.5|17047.5|17092.5|17027.5|17147.5|17082.5|17092.5|17027.5|86
1585068600000|2020-03-24 16:50:00|17099|17021|17157.5|17082.5|17184|17106|17092.5|17016|24
1585068900000|2020-03-24 16:55:00|17152.5|17092.5|17152.5|17077.5|17226.5|17148.5|17152.5|17077.5|67
1585069200000|2020-03-24 17:00:00|17167.5|17082.5|17102.5|17027.5|17196.5|17118.5|17102.5|17027.5|107
1585069500000|2020-03-24 17:05:00|17092.5|17017.5|16927.5|16857.5|17101.5|17023.5|16922.5|16847.5|166
1585069800000|2020-03-24 17:10:00|16926.5|16848.5|16964|16886|16972.5|16897.5|16911.5|16833.5|144
1585070100000|2020-03-24 17:15:00|16966.5|16888.5|16971.5|16893.5|16992.5|16922.5|16954|16876|20
1585070400000|2020-03-24 17:20:00|16969|16891|16954|16876|16969|16891|16951.5|16873.5|8
1585070700000|2020-03-24 17:25:00|16951.5|16873.5|16949|16871|16951.5|16873.5|16927.5|16857.5|17
1585071000000|2020-03-24 17:30:00|16976.5|16898.5|16981.5|16903.5|17011.5|16933.5|16976.5|16898.5|8
1585071300000|2020-03-24 17:35:00|16994|16916|16984|16906|16994|16916|16952.5|16877.5|22
1585071600000|2020-03-24 17:40:00|16976.5|16898.5|16949|16871|16991.5|16913.5|16949|16871|5
1585071900000|2020-03-24 17:45:00|16946.5|16868.5|16926.5|16848.5|16946.5|16868.5|16924|16846|4
1585072200000|2020-03-24 17:50:00|16924|16846|16939|16861|16939|16861|16919|16841|1
1585072500000|2020-03-24 17:55:00|16936.5|16858.5|16964|16886|16964|16886|16934|16856|7
1585072800000|2020-03-24 18:00:00|16961.5|16883.5|16946.5|16868.5|16966.5|16888.5|16944|16866|10
1585073100000|2020-03-24 18:05:00|16944|16866|16904|16826|16946.5|16868.5|16904|16826|4
1585073400000|2020-03-24 18:10:00|16906.5|16828.5|16904|16826|16931.5|16857.5|16901.5|16823.5|5
1585073700000|2020-03-24 18:15:00|16911.5|16833.5|16921.5|16843.5|16944|16877.5|16897.5|16822.5|26
1585074000000|2020-03-24 18:20:00|16919|16841|16791.5|16713.5|16919|16841|16786.5|16708.5|26
1585074300000|2020-03-24 18:25:00|16804|16726|16792.5|16717.5|16811.5|16733.5|16792.5|16717.5|22
1585074600000|2020-03-24 18:30:00|16791.5|16713.5|16799|16721|16801.5|16732.5|16786.5|16708.5|37
1585074900000|2020-03-24 18:35:00|16804|16726|16799|16721|16811.5|16737.5|16792.5|16717.5|81
1585075200000|2020-03-24 18:40:00|16801.5|16723.5|16791.5|16713.5|16804|16737.5|16782.5|16707.5|23
1585075500000|2020-03-24 18:45:00|16792.5|16717.5|16769|16691|16804|16726|16769|16691|7
1585075800000|2020-03-24 18:50:00|16764|16686|16757.5|16682.5|16767.5|16692.5|16757.5|16682.5|13
1585076100000|2020-03-24 18:55:00|16764|16687.5|16752.5|16677.5|16766.5|16688.5|16752.5|16677.5|19
1585076400000|2020-03-24 19:00:00|16747.5|16682.5|16747.5|16672.5|16747.5|16687.5|16742.5|16666|45
1585076700000|2020-03-24 19:05:00|16742.5|16677.5|16747.5|16672.5|16747.5|16682.5|16732.5|16662.5|53
1585077000000|2020-03-24 19:10:00|16746.5|16668.5|16742.5|16672.5|16756.5|16678.5|16732.5|16662.5|48
1585077300000|2020-03-24 19:15:00|16737.5|16667.5|16731.5|16653.5|16742.5|16672.5|16731.5|16653.5|37
1585077600000|2020-03-24 19:20:00|16727.5|16652.5|16726.5|16648.5|16734|16657.5|16726.5|16648.5|14
1585077900000|2020-03-24 19:25:00|16727.5|16652.5|16725|16660|16727.5|16660|16722.5|16647.5|7
1585078200000|2020-03-24 19:30:00|16732.5|16667.5|16720|16655|16732.5|16667.5|16717.5|16652.5|66
1585078500000|2020-03-24 19:35:00|16722.5|16657.5|16720|16655|16730|16665|16717.5|16652.5|44
1585078800000|2020-03-24 19:40:00|16722.5|16657.5|16717.5|16652.5|16732.5|16667.5|16715|16650|33
1585079100000|2020-03-24 19:45:00|16720|16655|16677.5|16612.5|16720|16655|16675|16610|43
1585079400000|2020-03-24 19:50:00|16680|16615|16672.5|16607.5|16685|16620|16670|16605|30
1585079700000|2020-03-24 19:55:00|16675|16610|16690|16625|16715|16650|16675|16610|127
1585080000000|2020-03-24 20:00:00|16687.5|16622.5|16680|16615|16692.5|16627.5|16675|16610|26
1585080300000|2020-03-24 20:05:00|16682.5|16617.5|16712.5|16647.5|16712.5|16647.5|16680|16615|71
1585080600000|2020-03-24 20:10:00|16715|16650|16705|16640|16715|16650|16692.5|16627.5|4
1585080900000|2020-03-24 20:15:00|16700|16635|16702.5|16637.5|16715|16650|16695|16630|4
1585081200000|2020-03-24 20:20:00|16707.5|16642.5|16692.5|16627.5|16707.5|16642.5|16682.5|16617.5|2
1585081500000|2020-03-24 20:25:00|16695|16630|16707.5|16642.5|16710|16645|16695|16630|0
1585081800000|2020-03-24 20:30:00|16697.5|16632.5|16697.5|16632.5|16712.5|16647.5|16692.5|16627.5|2
1585082100000|2020-03-24 20:35:00|16695|16630|16700|16635|16702.5|16637.5|16695|16630|0
1585082400000|2020-03-24 20:40:00|16697.5|16632.5|16710|16645|16712.5|16647.5|16697.5|16632.5|8
1585082700000|2020-03-24 20:45:00|16707.5|16642.5|16710|16645|16720|16655|16697.5|16632.5|22
1585083000000|2020-03-24 20:50:00|16705|16640|16700|16635|16710|16645|16695|16630|4
1585083300000|2020-03-24 20:55:00|16702.5|16637.5|16702.5|16637.5|16712.5|16647.5|16700|16635|21
1585083600000|2020-03-24 21:00:00|16730|16640|16730|16640|16730|16640|16730|16640|0
1585085100000|2020-03-24 21:25:00|16730.2|16640.2|16730.2|16640.2|16730.2|16640.2|16730.2|16640.2|0
1585085400000|2020-03-24 21:30:00|16733.8|16643.8|16733.8|16643.8|16733.8|16643.8|16733.8|16643.8|0
1585086900000|2020-03-24 21:55:00|16737.7|16647.7|16755.7|16665.7|16756.1|16666.1|16737.7|16647.7|0
1585087200000|2020-03-24 22:00:00|16758.2|16668.2|16657.6|16567.6|16758.2|16668.2|16552.2|16462.2|0
1585087500000|2020-03-24 22:05:00|16658.9|16568.9|16758|16668|16775.6|16685.6|16648.8|16558.8|0
1585087800000|2020-03-24 22:10:00|16759.3|16669.3|16811.5|16721.5|16822.1|16732.1|16724.2|16634.2|0
1585088100000|2020-03-24 22:15:00|16812.7|16722.7|16857.9|16767.9|16859|16769|16798.9|16708.9|0
1585088400000|2020-03-24 22:20:00|16859.2|16769.2|16894.5|16804.5|16894.5|16804.5|16827.7|16737.7|0
1585088700000|2020-03-24 22:25:00|16895.8|16805.8|16957.3|16867.3|16994.3|16904.3|16895.8|16805.8|0
1585089000000|2020-03-24 22:30:00|16959.8|16869.8|17013.7|16923.7|17057.7|16967.7|16956.4|16866.4|0
1585089300000|2020-03-24 22:35:00|17016.2|16926.2|16938.1|16848.1|17037.6|16947.6|16910.5|16820.5|0
1585089600000|2020-03-24 22:40:00|16936.9|16846.9|16899.1|16809.1|16938.1|16848.1|16870.2|16780.2|0
1585089900000|2020-03-24 22:45:00|16900.4|16810.4|16953.2|16863.2|16978.4|16888.4|16900.4|16810.4|0
1585090200000|2020-03-24 22:50:00|16949.4|16859.4|16997.2|16907.2|17011|16921|16907.9|16817.9|0
1585090500000|2020-03-24 22:55:00|16998.5|16908.5|16917.2|16827.2|17011|16921|16907.2|16817.2|0
1585090800000|2020-03-24 23:00:00|16914.7|16824.7|16875.5|16785.5|16918.5|16828.5|16861.7|16771.7|0
1585091100000|2020-03-24 23:05:00|16879.3|16789.3|16815.7|16725.7|16889.4|16799.4|16788.8|16698.8|0
1585091400000|2020-03-24 23:10:00|16817|16727|16845.6|16755.6|16853.2|16763.2|16784|16694|0
1585091700000|2020-03-24 23:15:00|16846.9|16756.9|16709.7|16619.7|16871.9|16781.9|16695.9|16605.9|0
1585092000000|2020-03-24 23:20:00|16711|16621|16722.3|16632.3|16781.4|16691.4|16707.2|16617.2|0
1585092300000|2020-03-24 23:25:00|16721.1|16631.1|16766.3|16676.3|16768.8|16678.8|16675.8|16585.8|0
1585092600000|2020-03-24 23:30:00|16770.1|16680.1|16692.7|16602.7|16770.1|16680.1|16685.2|16595.2|0
1585092900000|2020-03-24 23:35:00|16694|16604|16677.6|16587.6|16732.9|16642.9|16661.3|16571.3|0
1585093200000|2020-03-24 23:40:00|16678.9|16588.9|16604.7|16514.7|16694|16604|16589.6|16499.6|0
1585093500000|2020-03-24 23:45:00|16607.2|16517.2|16565.3|16475.3|16626.1|16536.1|16476|16386|0
1585093800000|2020-03-24 23:50:00|16566.6|16476.6|16493.6|16403.6|16611.8|16521.8|16493.6|16403.6|0
1585094100000|2020-03-24 23:55:00|16497.4|16407.4|16570.7|16480.7|16585.8|16495.8|16479.8|16389.8|0
1585094400000|2020-03-25 00:00:00|16569.5|16479.5|16560.3|16470.3|16587.9|16497.9|16507.9|16417.9|0
1585094700000|2020-03-25 00:05:00|16565.3|16475.3|16508.1|16418.1|16575.4|16485.4|16450.6|16360.6|0
1585095000000|2020-03-25 00:10:00|16505.6|16415.6|16555.9|16465.9|16581|16491|16477.9|16387.9|0
1585095300000|2020-03-25 00:15:00|16560.9|16470.9|16584.2|16494.2|16597.5|16507.5|16534.5|16444.5|0
1585095600000|2020-03-25 00:20:00|16581.9|16491.9|16607.3|16517.3|16640.7|16550.7|16581|16491|0
1585095900000|2020-03-25 00:25:00|16609.6|16519.6|16544.3|16454.3|16629.2|16539.2|16541.4|16451.4|0
1585096200000|2020-03-25 00:30:00|16544.6|16454.6|16507.4|16417.4|16548.2|16458.2|16490.3|16400.3|0
1585096500000|2020-03-25 00:35:00|16507.7|16417.7|16435.7|16345.7|16512.6|16422.6|16434.4|16344.4|0
1585096800000|2020-03-25 00:40:00|16436.3|16346.3|16390.2|16300.2|16468.3|16378.3|16378.2|16288.2|0
1585097100000|2020-03-25 00:45:00|16389.6|16299.6|16415|16325|16450.1|16360.1|16380.1|16290.1|0
1585097400000|2020-03-25 00:50:00|16413.7|16323.7|16442.3|16352.3|16483.9|16393.9|16408.5|16318.5|0
1585097700000|2020-03-25 00:55:00|16442.6|16352.6|16414.1|16324.1|16477.2|16387.2|16408.3|16318.3|0
1585098000000|2020-03-25 01:00:00|16413.5|16323.5|16458.7|16368.7|16461.8|16371.8|16412.6|16322.6|0
1585098300000|2020-03-25 01:05:00|16458.4|16368.4|16516|16426|16522.1|16432.1|16458.4|16368.4|0
1585098600000|2020-03-25 01:10:00|16515.4|16425.4|16473.2|16383.2|16515.4|16425.4|16437.2|16347.2|0
1585098900000|2020-03-25 01:15:00|16473.5|16383.5|16479.4|16389.4|16479.4|16389.4|16411.1|16321.1|0
1585099200000|2020-03-25 01:20:00|16479.7|16389.7|16524.9|16434.9|16527.8|16437.8|16450.5|16360.5|0
1585099500000|2020-03-25 01:25:00|16525.5|16435.5|16558|16468|16559.1|16469.1|16515.3|16425.3|0
1585099800000|2020-03-25 01:30:00|16560.3|16470.3|16574|16484|16617.8|16527.8|16549.4|16459.4|0
1585100100000|2020-03-25 01:35:00|16573.7|16483.7|16557.4|16467.4|16573.9|16483.9|16530.9|16440.9|0
1585100400000|2020-03-25 01:40:00|16556.5|16466.5|16575.3|16485.3|16599.4|16509.4|16552.2|16462.2|0
1585100700000|2020-03-25 01:45:00|16576|16486|16575.8|16485.8|16581.8|16491.8|16514.6|16424.6|0
1585101000000|2020-03-25 01:50:00|16575.5|16485.5|16580.9|16490.9|16613.1|16523.1|16571.9|16481.9|0
1585101300000|2020-03-25 01:55:00|16580.6|16490.6|16517.8|16427.8|16586.1|16496.1|16497.6|16407.6|0
1585101600000|2020-03-25 02:00:00|16520.1|16430.1|16561|16471|16561|16471|16502.6|16412.6|0
1585101900000|2020-03-25 02:05:00|16565.6|16475.6|16513.1|16423.1|16569.5|16479.5|16513.1|16423.1|0
1585102200000|2020-03-25 02:10:00|16513.4|16423.4|16482.8|16392.8|16519.2|16429.2|16475.3|16385.3|0
1585102500000|2020-03-25 02:15:00|16483.8|16393.8|16522.1|16432.1|16540.7|16450.7|16483.8|16393.8|0
1585102800000|2020-03-25 02:20:00|16522.4|16432.4|16462.9|16372.9|16524.7|16434.7|16456.1|16366.1|0
1585103100000|2020-03-25 02:25:00|16463.5|16373.5|16451|16361|16481|16391|16446.8|16356.8|0
1585103400000|2020-03-25 02:30:00|16451.3|16361.3|16418.2|16328.2|16453.9|16363.9|16413.6|16323.6|0
1585103700000|2020-03-25 02:35:00|16417.9|16327.9|16438.9|16348.9|16461|16371|16409.5|16319.5|0
1585104000000|2020-03-25 02:40:00|16441.2|16351.2|16466.2|16376.2|16480.8|16390.8|16441.2|16351.2|0
1585104300000|2020-03-25 02:45:00|16468.5|16378.5|16490.3|16400.3|16491.6|16401.6|16462|16372|0
1585104600000|2020-03-25 02:50:00|16490|16400|16499.3|16409.3|16501.9|16411.9|16455.5|16365.5|0
1585104900000|2020-03-25 02:55:00|16503.9|16413.9|16539.6|16449.6|16557.7|16467.7|16491.9|16401.9|0
1585105200000|2020-03-25 03:00:00|16538.9|16448.9|16548.4|16458.4|16567|16477|16530.8|16440.8|0
1585105500000|2020-03-25 03:05:00|16546.1|16456.1|16600.3|16510.3|16610.6|16520.6|16545.1|16455.1|0
1585105800000|2020-03-25 03:10:00|16600.6|16510.6|16547.8|16457.8|16604.1|16514.1|16547.8|16457.8|0
1585106100000|2020-03-25 03:15:00|16545.5|16455.5|16525.8|16435.8|16552.7|16462.7|16521|16431|0
1585106400000|2020-03-25 03:20:00|16526.1|16436.1|16462.7|16372.7|16532.2|16442.2|16450.9|16360.9|0
1585106700000|2020-03-25 03:25:00|16463|16373|16447.6|16357.6|16471.2|16381.2|16442.8|16352.8|0
1585107000000|2020-03-25 03:30:00|16449.9|16359.9|16460|16370|16483.9|16393.9|16445.6|16355.6|0
1585107300000|2020-03-25 03:35:00|16460.3|16370.3|16484.6|16394.6|16485.5|16395.5|16451.7|16361.7|0
1585107600000|2020-03-25 03:40:00|16485.2|16395.2|16476.2|16386.2|16485.5|16395.5|16455.4|16365.4|0
1585107900000|2020-03-25 03:45:00|16476.5|16386.5|16516.6|16426.6|16534.1|16444.1|16473.3|16383.3|0
1585108200000|2020-03-25 03:50:00|16517.5|16427.5|16538.4|16448.4|16543.4|16453.4|16498.6|16408.6|0
1585108500000|2020-03-25 03:55:00|16538.7|16448.7|16565.6|16475.6|16574.7|16484.7|16531.9|16441.9|0
1585108800000|2020-03-25 04:00:00|16565.3|16475.3|16556.8|16466.8|16587.8|16497.8|16553.6|16463.6|0
1585109100000|2020-03-25 04:05:00|16561.3|16471.3|16592|16502|16597.5|16507.5|16556.1|16466.1|0
1585109400000|2020-03-25 04:10:00|16591.7|16501.7|16573.2|16483.2|16600.3|16510.3|16561.7|16471.7|0
1585109700000|2020-03-25 04:15:00|16575.5|16485.5|16555.1|16465.1|16576.5|16486.5|16552.8|16462.8|0
1585110000000|2020-03-25 04:20:00|16554.8|16464.8|16524.9|16434.9|16561.2|16471.2|16513.9|16423.9|0
1585110300000|2020-03-25 04:25:00|16527.2|16437.2|16463|16373|16528.4|16438.4|16455.3|16365.3|0
1585110600000|2020-03-25 04:30:00|16462.1|16372.1|16449.7|16359.7|16487.3|16397.3|16435.6|16345.6|0
1585110900000|2020-03-25 04:35:00|16449.4|16359.4|16466.8|16376.8|16487.1|16397.1|16447.1|16357.1|0
1585111200000|2020-03-25 04:40:00|16469.1|16379.1|16413.6|16323.6|16485.9|16395.9|16408.7|16318.7|0
1585111500000|2020-03-25 04:45:00|16413|16323|16446.9|16356.9|16446.9|16356.9|16395.2|16305.2|0
1585111800000|2020-03-25 04:50:00|16447.3|16357.3|16482.7|16392.7|16497.8|16407.8|16413.9|16323.9|0
1585112100000|2020-03-25 04:55:00|16483|16393|16712.5|16622.5|16783.8|16693.8|16470.5|16380.5|0
1585112400000|2020-03-25 05:00:00|16713.2|16623.2|16629.6|16539.6|16788.4|16698.4|16574.7|16484.7|0
1585112700000|2020-03-25 05:05:00|16628.7|16538.7|16729.2|16639.2|16809.1|16719.1|16618.1|16528.1|0
1585113000000|2020-03-25 05:10:00|16728|16638|16689.6|16599.6|16789|16699|16653.1|16563.1|0
1585113300000|2020-03-25 05:15:00|16690.3|16600.3|16467.7|16377.7|16691.2|16601.2|16467.7|16377.7|0
1585113600000|2020-03-25 05:20:00|16465.4|16375.4|16561.2|16471.2|16622.5|16532.5|16465.4|16375.4|0
1585113900000|2020-03-25 05:25:00|16561.5|16471.5|16686.6|16596.6|16697.6|16607.6|16515.5|16425.5|0
1585114200000|2020-03-25 05:30:00|16684.3|16594.3|16611.2|16521.2|16688.2|16598.2|16594.6|16504.6|0
1585114500000|2020-03-25 05:35:00|16610.5|16520.5|16705|16615|16743.1|16653.1|16597.1|16507.1|0
1585114800000|2020-03-25 05:40:00|16704.6|16614.6|16782.7|16692.7|16818.9|16728.9|16688.9|16598.9|0
1585115100000|2020-03-25 05:45:00|16784.2|16694.2|16779.4|16689.4|16815.7|16725.7|16749.5|16659.5|0
1585115400000|2020-03-25 05:50:00|16777.1|16687.1|16834.8|16744.8|16864.2|16774.2|16774.7|16684.7|0
1585115700000|2020-03-25 05:55:00|16835.7|16745.7|16925.6|16835.6|16931|16841|16831|16741|0
1585116000000|2020-03-25 06:00:00|16930.2|16840.2|16905|16815|17016.3|16926.3|16850.8|16760.8|0
1585116300000|2020-03-25 06:05:00|16909.6|16819.6|16854.3|16764.3|16921.6|16831.6|16824|16734|0
1585116600000|2020-03-25 06:10:00|16854.6|16764.6|16840.7|16750.7|16895.8|16805.8|16810|16720|0
1585116900000|2020-03-25 06:15:00|16841|16751|16766.9|16676.9|16865.4|16775.4|16726.5|16636.5|0
1585117200000|2020-03-25 06:20:00|16767.8|16677.8|16801.7|16711.7|16801.7|16711.7|16754.9|16664.9|0
1585117500000|2020-03-25 06:25:00|16802.3|16712.3|16899.3|16809.3|16903.3|16813.3|16785.6|16695.6|0
1585117800000|2020-03-25 06:30:00|16901.6|16811.6|16892.1|16802.1|16926.1|16836.1|16886|16796|0
1585118100000|2020-03-25 06:35:00|16891.2|16801.2|16888.5|16798.5|16891.2|16801.2|16851.8|16761.8|0
1585118400000|2020-03-25 06:40:00|16887.8|16797.8|16953|16863|16984.4|16894.4|16882|16792|0
1585118700000|2020-03-25 06:45:00|16950.7|16860.7|16951.2|16861.2|16977.2|16887.2|16928.9|16838.9|0
1585119000000|2020-03-25 06:50:00|16951.8|16861.8|16966|16876|16997.1|16907.1|16906.2|16816.2|0
1585119300000|2020-03-25 06:55:00|16967.3|16877.3|16995.2|16905.2|17005.8|16915.8|16912|16822|0
1585119600000|2020-03-25 07:00:00|16996.1|16906.1|17002.7|16912.7|17009.4|16919.4|16946.6|16856.6|7
1585119900000|2020-03-25 07:05:00|17002.2|16912.2|17044|16954|17066.1|16976.1|17002.2|16912.2|29
1585120200000|2020-03-25 07:10:00|17043.8|16953.8|17098.4|17008.4|17098.9|17008.9|17000.3|16910.3|44
1585120500000|2020-03-25 07:15:00|17098.1|17008.1|17072.5|17007.5|17098.9|17010|16925.7|16835.7|36
1585120800000|2020-03-25 07:20:00|17075|17010|17052.5|16987.5|17092.5|17027.5|17007.5|16942.5|22
1585121100000|2020-03-25 07:25:00|17047.5|16982.5|17135|17070|17135|17070|17047.5|16982.5|58
1585121400000|2020-03-25 07:30:00|17132.5|17067.5|17250|17185|17255|17190|17120|17055|109
1585121700000|2020-03-25 07:35:00|17247.5|17182.5|17282.5|17217.5|17285|17220|17192.5|17127.5|40
1585122000000|2020-03-25 07:40:00|17277.5|17212.5|17282.5|17217.5|17302.5|17237.5|17260|17195|9
1585122300000|2020-03-25 07:45:00|17275|17210|17312.5|17247.5|17327.5|17262.5|17275|17210|54
1585122600000|2020-03-25 07:50:00|17315|17250|17315|17250|17347.5|17282.5|17300|17235|63
1585122900000|2020-03-25 07:55:00|17317.5|17252.5|17447.5|17382.5|17447.5|17382.5|17315|17250|52
1585123200000|2020-03-25 08:00:00|17455|17390|17395|17330|17455|17390|17320|17255|325
1585123500000|2020-03-25 08:05:00|17397.5|17332.5|17410|17345|17477.5|17412.5|17342.5|17277.5|489
1585123800000|2020-03-25 08:10:00|17412.5|17347.5|17392.5|17327.5|17430|17365|17377.5|17312.5|489
1585124100000|2020-03-25 08:15:00|17402.5|17337.5|17382.5|17317.5|17412.5|17347.5|17355|17290|230
1585124400000|2020-03-25 08:20:00|17380|17315|17465|17400|17472.5|17407.5|17380|17315|997
1585124700000|2020-03-25 08:25:00|17467.5|17402.5|17517.5|17452.5|17537.5|17472.5|17452.5|17387.5|273
1585125000000|2020-03-25 08:30:00|17520|17455|17527.5|17462.5|17557.5|17492.5|17492.5|17427.5|369
1585125300000|2020-03-25 08:35:00|17522.5|17457.5|17457.5|17392.5|17537.5|17472.5|17430|17365|424
1585125600000|2020-03-25 08:40:00|17454.3|17389.3|17624.3|17559.3|17634.3|17569.3|17441.8|17376.8|376
1585125900000|2020-03-25 08:45:00|17621.8|17556.8|17514.3|17449.3|17624.3|17559.3|17511.8|17446.8|527
1585126200000|2020-03-25 08:50:00|17516.8|17451.8|17619.3|17554.3|17626.8|17561.8|17516.8|17451.8|489
1585126500000|2020-03-25 08:55:00|17616.8|17551.8|17644.3|17579.3|17659.3|17594.3|17586.8|17521.8|452
1585126800000|2020-03-25 09:00:00|17641.8|17576.8|17739.3|17674.3|17754.3|17689.3|17641.8|17576.8|336
1585127100000|2020-03-25 09:05:00|17741.8|17676.8|17824.3|17759.3|17829.3|17764.3|17726.8|17661.8|275
1585127400000|2020-03-25 09:10:00|17821.8|17756.8|17856.8|17791.8|17859.3|17794.3|17804.3|17739.3|201
1585127700000|2020-03-25 09:15:00|17859.3|17794.3|17824.3|17759.3|17864.3|17799.3|17819.3|17754.3|213
1585128000000|2020-03-25 09:20:00|17826.8|17761.8|17801.8|17736.8|17844.3|17779.3|17774.3|17709.3|289
1585128300000|2020-03-25 09:25:00|17804.3|17739.3|17779.3|17714.3|17824.3|17759.3|17776.8|17711.8|234
1585128600000|2020-03-25 09:30:00|17776.8|17711.8|17769.3|17704.3|17804.3|17739.3|17761.8|17696.8|259
1585128900000|2020-03-25 09:35:00|17766.8|17701.8|17724.3|17659.3|17769.3|17704.3|17699.3|17634.3|156
1585129200000|2020-03-25 09:40:00|17721.8|17656.8|17546.8|17481.8|17721.8|17656.8|17544.3|17479.3|396
1585129500000|2020-03-25 09:45:00|17549.3|17484.3|17536.8|17471.8|17586.8|17521.8|17536.8|17471.8|266
1585129800000|2020-03-25 09:50:00|17539.3|17474.3|17439.3|17374.3|17554.3|17489.3|17439.3|17374.3|214
1585130100000|2020-03-25 09:55:00|17441.8|17376.8|17431.8|17366.8|17444.3|17379.3|17354.3|17289.3|372
1585130400000|2020-03-25 10:00:00|17424.3|17359.3|17391.8|17326.8|17431.8|17366.8|17336.8|17271.8|323
1585130700000|2020-03-25 10:05:00|17389.3|17324.3|17296.8|17231.8|17389.3|17324.3|17296.8|17231.8|222
1585131000000|2020-03-25 10:10:00|17294.3|17229.3|17141.8|17076.8|17299.3|17234.3|17141.8|17076.8|383
1585131300000|2020-03-25 10:15:00|17139.3|17074.3|17021.8|16956.8|17171.8|17106.8|16979.3|16914.3|426
1585131600000|2020-03-25 10:20:00|17019.3|16954.3|17244.3|17179.3|17259.3|17194.3|16936.8|16871.8|478
1585131900000|2020-03-25 10:25:00|17241.8|17176.8|17086.8|17021.8|17241.8|17176.8|17071.8|17006.8|410
1585132200000|2020-03-25 10:30:00|17079.3|17014.3|17014.3|16949.3|17081.8|17016.8|17011.8|16946.8|254
1585132500000|2020-03-25 10:35:00|17011.8|16946.8|16906.8|16841.8|17016.8|16951.8|16906.8|16841.8|353
1585132800000|2020-03-25 10:40:00|16904.3|16839.3|16881.8|16816.8|16904.3|16839.3|16829.3|16764.3|373
1585133100000|2020-03-25 10:45:00|16879.3|16814.3|16821.8|16756.8|16901.8|16836.8|16789.3|16724.3|176
1585133400000|2020-03-25 10:50:00|16819.3|16754.3|16796.8|16731.8|16841.8|16776.8|16764.3|16699.3|416
1585133700000|2020-03-25 10:55:00|16799.3|16734.3|16791.8|16726.8|16829.3|16764.3|16781.8|16716.8|160
1585134000000|2020-03-25 11:00:00|16794.3|16729.3|16861.8|16796.8|16864.3|16799.3|16784.3|16719.3|138
1585134300000|2020-03-25 11:05:00|16864.3|16799.3|17069.3|17004.3|17121.8|17056.8|16856.8|16791.8|393
1585134600000|2020-03-25 11:10:00|17066.8|17001.8|16944.3|16879.3|17069.3|17004.3|16929.3|16864.3|294
1585134900000|2020-03-25 11:15:00|16941.8|16876.8|17006.8|16941.8|17049.3|16984.3|16924.3|16859.3|384
1585135200000|2020-03-25 11:20:00|16996.8|16931.8|17084.3|17019.3|17084.3|17019.3|16956.8|16891.8|230
1585135500000|2020-03-25 11:25:00|17086.8|17021.8|17029.3|16964.3|17139.3|17074.3|17011.8|16946.8|261
1585135800000|2020-03-25 11:30:00|17026.8|16961.8|16829.3|16764.3|17044.3|16979.3|16829.3|16764.3|255
1585136100000|2020-03-25 11:35:00|16826.8|16761.8|16904.3|16839.3|16916.8|16851.8|16824.3|16759.3|199
1585136400000|2020-03-25 11:40:00|16906.8|16841.8|17009.3|16944.3|17034.3|16969.3|16896.8|16831.8|141
1585136700000|2020-03-25 11:45:00|17011.8|16946.8|16961.8|16896.8|17024.3|16959.3|16904.3|16839.3|185
1585137000000|2020-03-25 11:50:00|16959.3|16894.3|16914.3|16849.3|16969.3|16904.3|16911.8|16846.8|144
1585137300000|2020-03-25 11:55:00|16916.8|16851.8|17046.8|16981.8|17046.8|16981.8|16899.3|16834.3|136
1585137600000|2020-03-25 12:00:00|17044.3|16979.3|17076.8|17011.8|17091.8|17026.8|17009.3|16944.3|280
1585137900000|2020-03-25 12:05:00|17084.3|17019.3|17024.3|16959.3|17086.8|17021.8|17009.3|16944.3|176
1585138200000|2020-03-25 12:10:00|17021.8|16956.8|16989.3|16924.3|17054.3|16989.3|16974.3|16909.3|158
1585138500000|2020-03-25 12:15:00|16986.8|16921.8|16949.3|16884.3|17014.3|16949.3|16949.3|16884.3|139
1585138800000|2020-03-25 12:20:00|16954.3|16889.3|16886.8|16821.8|16971.8|16906.8|16881.8|16816.8|167
1585139100000|2020-03-25 12:25:00|16889.3|16824.3|16879.3|16814.3|16896.8|16831.8|16854.3|16789.3|148
1585139400000|2020-03-25 12:30:00|16881.8|16816.8|16861.8|16796.8|16906.8|16841.8|16854.3|16789.3|187
1585139700000|2020-03-25 12:35:00|16864.3|16799.3|16784.3|16719.3|16899.3|16834.3|16776.8|16711.8|367
1585140000000|2020-03-25 12:40:00|16786.8|16721.8|16834.3|16769.3|16864.3|16799.3|16784.3|16719.3|224
1585140300000|2020-03-25 12:45:00|16844.3|16779.3|16774.3|16709.3|16844.3|16779.3|16766.8|16701.8|299
1585140600000|2020-03-25 12:50:00|16771.8|16706.8|16796.8|16731.8|16801.8|16736.8|16769.3|16704.3|102
1585140900000|2020-03-25 12:55:00|16794.3|16729.3|16854.3|16789.3|16859.3|16794.3|16791.8|16726.8|94
1585141200000|2020-03-25 13:00:00|16856.8|16791.8|16819.3|16754.3|16859.3|16794.3|16804.3|16739.3|104
1585141500000|2020-03-25 13:05:00|16821.8|16756.8|16786.8|16721.8|16821.8|16756.8|16781.8|16716.8|105
1585141800000|2020-03-25 13:10:00|16789.3|16724.3|16849.3|16784.3|16884.3|16819.3|16789.3|16724.3|156
1585142100000|2020-03-25 13:15:00|16846.8|16781.8|16879.3|16814.3|16884.3|16819.3|16844.3|16779.3|159
1585142400000|2020-03-25 13:20:00|16881.8|16816.8|16844.5|16779.5|16886.8|16821.8|16831.8|16766.8|155
1585142700000|2020-03-25 13:25:00|16842|16777|16837|16772|16877|16812|16832|16767|97
1585143000000|2020-03-25 13:30:00|16839.5|16774.5|16897|16832|16899.5|16834.5|16777|16712|541
1585143300000|2020-03-25 13:35:00|16877|16812|16992|16927|16994.5|16929.5|16852|16787|361
1585143600000|2020-03-25 13:40:00|16989.5|16924.5|16957|16892|17014.5|16949.5|16937|16872|356
1585143900000|2020-03-25 13:45:00|16954.5|16889.5|16837|16772|16967|16902|16834.5|16769.5|394
1585144200000|2020-03-25 13:50:00|16839.5|16774.5|16752|16687|16862|16797|16744.5|16679.5|408
1585144500000|2020-03-25 13:55:00|16754.5|16689.5|16727|16662|16792|16727|16727|16662|249
1585144800000|2020-03-25 14:00:00|16729.5|16664.5|16679.5|16614.5|16757|16692|16669.5|16604.5|311
1585145100000|2020-03-25 14:05:00|16684.5|16619.5|16689.5|16624.5|16757|16692|16659.5|16594.5|383
1585145400000|2020-03-25 14:10:00|16687|16622|16647|16582|16697|16632|16602|16537|409
1585145700000|2020-03-25 14:15:00|16649.5|16584.5|16702|16637|16727|16662|16647|16582|215
1585146000000|2020-03-25 14:20:00|16699.5|16634.5|16702|16637|16742|16677|16664.5|16599.5|293
1585146300000|2020-03-25 14:25:00|16699.5|16634.5|16749.5|16684.5|16752|16687|16654.5|16589.5|236
1585146600000|2020-03-25 14:30:00|16752|16687|16792|16727|16797|16732|16747|16682|170
1585146900000|2020-03-25 14:35:00|16794.5|16729.5|16787|16722|16827|16762|16764.5|16699.5|330
1585147200000|2020-03-25 14:40:00|16789.5|16724.5|16822|16757|16852|16787|16772|16707|231
1585147500000|2020-03-25 14:45:00|16817|16752|16772|16707|16834.5|16769.5|16719.5|16654.5|222
1585147800000|2020-03-25 14:50:00|16769.5|16704.5|16847|16782|16872|16807|16762|16697|156
1585148100000|2020-03-25 14:55:00|16849.5|16784.5|16932|16867|16957|16892|16837|16772|182
1585148400000|2020-03-25 15:00:00|16929.5|16864.5|16952|16887|16952|16887|16902|16837|182
1585148700000|2020-03-25 15:05:00|16949.5|16884.5|16992|16927|17027|16962|16914.5|16849.5|340
1585149000000|2020-03-25 15:10:00|16986.3|16921.3|16961.3|16896.3|17006.3|16941.3|16903.8|16838.8|349
1585149300000|2020-03-25 15:15:00|16963.8|16898.8|17056.3|16991.3|17071.3|17006.3|16938.8|16873.8|576
1585149600000|2020-03-25 15:20:00|17053.8|16988.8|16981.3|16916.3|17068.8|17003.8|16946.3|16881.3|252
1585149900000|2020-03-25 15:25:00|16983.8|16918.8|17038.8|16973.8|17051.3|16986.3|16973.8|16908.8|351
1585150200000|2020-03-25 15:30:00|17036.3|16971.3|17001.3|16936.3|17056.3|16991.3|16991.3|16926.3|129
1585150500000|2020-03-25 15:35:00|16998.8|16933.8|16948.8|16883.8|16998.8|16933.8|16941.3|16876.3|132
1585150800000|2020-03-25 15:40:00|16951.3|16886.3|16931.3|16866.3|16981.3|16916.3|16921.3|16856.3|125
1585151100000|2020-03-25 15:45:00|16933.8|16868.8|16973.8|16908.8|16981.3|16916.3|16903.8|16838.8|152
1585151400000|2020-03-25 15:50:00|16971.3|16906.3|16926.3|16861.3|16986.3|16921.3|16906.3|16841.3|213
1585151700000|2020-03-25 15:55:00|16928.8|16863.8|16971.3|16906.3|16983.8|16918.8|16898.8|16833.8|179
1585152000000|2020-03-25 16:00:00|16973.8|16908.8|17031.3|16966.3|17036.3|16971.3|16956.3|16891.3|264
1585152300000|2020-03-25 16:05:00|17028.8|16963.8|17016.3|16951.3|17041.3|16976.3|17016.3|16951.3|199
1585152600000|2020-03-25 16:10:00|17018.8|16953.8|17051.3|16986.3|17058.8|16993.8|17016.3|16951.3|368
1585152900000|2020-03-25 16:15:00|17048.8|16983.8|17063.8|16998.8|17101.3|17036.3|17048.8|16983.8|265
1585153200000|2020-03-25 16:20:00|17068.8|17003.8|17113.8|17048.8|17113.8|17048.8|17058.8|16993.8|207
1585153500000|2020-03-25 16:25:00|17116.3|17051.3|17196.3|17131.3|17208.8|17143.8|17113.8|17048.8|824
1585153800000|2020-03-25 16:30:00|17191.3|17126.3|17361.3|17296.3|17478.8|17413.8|17186.3|17121.3|1341
1585154100000|2020-03-25 16:35:00|17353.8|17288.8|17181.3|17116.3|17353.8|17288.8|17123.8|17058.8|831
1585154400000|2020-03-25 16:40:00|17176.3|17111.3|17218.8|17153.8|17246.3|17181.3|17103.8|17038.8|391
1585154700000|2020-03-25 16:45:00|17221.3|17156.3|17223.8|17158.8|17271.3|17206.3|17211.3|17146.3|52
1585155000000|2020-03-25 16:50:00|17230.3|17152.3|17251.3|17176.3|17277.8|17199.8|17227.8|17149.8|128
1585155300000|2020-03-25 16:55:00|17246.3|17181.3|17237.8|17159.8|17295.3|17217.3|17161.3|17086.3|44
1585155600000|2020-03-25 17:00:00|17235.3|17157.3|17237.8|17159.8|17255.3|17177.3|17185.3|17107.3|28
1585155900000|2020-03-25 17:05:00|17240.3|17162.3|17345.3|17267.3|17347.8|17269.8|17197.8|17119.8|81
1585156200000|2020-03-25 17:10:00|17342.8|17264.8|17336.3|17261.3|17376.3|17301.3|17301.3|17226.3|35
1585156500000|2020-03-25 17:15:00|17335.3|17257.3|17360.3|17282.3|17382.8|17304.8|17302.8|17224.8|35
1585156800000|2020-03-25 17:20:00|17355.3|17277.3|17372.8|17294.8|17387.8|17309.8|17342.8|17264.8|8
1585157100000|2020-03-25 17:25:00|17375.3|17297.3|17335.3|17257.3|17382.8|17304.8|17330.3|17252.3|6
1585157400000|2020-03-25 17:30:00|17322.8|17244.8|17307.8|17229.8|17332.8|17254.8|17290.3|17212.3|12
1585157700000|2020-03-25 17:35:00|17305.3|17227.3|17327.8|17249.8|17342.8|17264.8|17305.3|17227.3|5
1585158000000|2020-03-25 17:40:00|17325.3|17247.3|17395.3|17317.3|17397.8|17319.8|17320.3|17242.3|4
1585158300000|2020-03-25 17:45:00|17392.8|17314.8|17465.3|17387.3|17481.3|17406.3|17392.8|17314.8|35
1585158600000|2020-03-25 17:50:00|17457.8|17379.8|17462.8|17384.8|17487.8|17409.8|17450.3|17372.3|12
1585158900000|2020-03-25 17:55:00|17460.3|17382.3|17415.3|17337.3|17462.8|17384.8|17397.8|17319.8|8
1585159200000|2020-03-25 18:00:00|17412.8|17334.8|17387.8|17309.8|17422.8|17344.8|17367.8|17289.8|5
1585159500000|2020-03-25 18:05:00|17385.3|17307.3|17330.3|17252.3|17385.3|17307.3|17330.3|17252.3|2
1585159800000|2020-03-25 18:10:00|17327.8|17249.8|17342.8|17264.8|17351.3|17281.3|17327.8|17249.8|13
1585160100000|2020-03-25 18:15:00|17345.3|17267.3|17362.8|17284.8|17382.8|17304.8|17342.8|17264.8|3
1585160400000|2020-03-25 18:20:00|17357.8|17279.8|17337.8|17259.8|17380.3|17302.3|17337.8|17259.8|9
1585160700000|2020-03-25 18:25:00|17352.8|17274.8|17340.3|17262.3|17360.3|17282.3|17337.8|17259.8|4
1585161000000|2020-03-25 18:30:00|17337.8|17259.8|17285.3|17207.3|17340.3|17262.3|17285.3|17207.3|7
1585161300000|2020-03-25 18:35:00|17275.3|17197.3|17265.3|17187.3|17275.3|17197.3|17240.3|17162.3|8
1585161600000|2020-03-25 18:40:00|17267.8|17189.8|17325.3|17247.3|17325.3|17247.3|17267.8|17189.8|4
1585161900000|2020-03-25 18:45:00|17327.8|17249.8|17367.8|17289.8|17367.8|17289.8|17327.8|17249.8|0
1585162200000|2020-03-25 18:50:00|17370.3|17292.3|17347.8|17269.8|17375.3|17297.3|17340.3|17262.3|5
1585162500000|2020-03-25 18:55:00|17350.3|17272.3|17342.8|17264.8|17407.8|17329.8|17340.3|17262.3|21
1585162800000|2020-03-25 19:00:00|17345.3|17267.3|17382.8|17304.8|17385.3|17307.3|17345.3|17267.3|1
1585163100000|2020-03-25 19:05:00|17385.3|17307.3|17385.3|17307.3|17401.3|17331.3|17362.8|17284.8|11
1585163400000|2020-03-25 19:10:00|17380.3|17302.3|17400.3|17322.3|17400.3|17322.3|17380.3|17302.3|8
1585163700000|2020-03-25 19:15:00|17401.3|17326.3|17387.8|17309.8|17437.8|17359.8|17357.8|17279.8|12
1585164000000|2020-03-25 19:20:00|17390.3|17312.3|17390.3|17312.3|17400.3|17322.3|17382.8|17304.8|3
1585164300000|2020-03-25 19:25:00|17392.8|17314.8|17421.3|17356.3|17432.8|17356.3|17337.8|17259.8|24
1585164600000|2020-03-25 19:30:00|17423.8|17358.8|17416.3|17351.3|17423.8|17358.8|17401.3|17336.3|3
1585164900000|2020-03-25 19:35:00|17418.8|17353.8|17463.8|17398.8|17468.8|17403.8|17418.8|17353.8|15
1585165200000|2020-03-25 19:40:00|17466.3|17401.3|17446.3|17381.3|17471.3|17406.3|17431.3|17366.3|4
1585165500000|2020-03-25 19:45:00|17443.8|17378.8|17351.3|17286.3|17443.8|17378.8|17351.3|17286.3|9
1585165800000|2020-03-25 19:50:00|17333.8|17268.8|17331.3|17266.3|17333.8|17268.8|17296.3|17231.3|7
1585166100000|2020-03-25 19:55:00|17348.8|17283.8|17296.3|17231.3|17381.3|17316.3|17246.3|17181.3|11
1585166400000|2020-03-25 20:00:00|17293.8|17228.8|17266.3|17201.3|17293.8|17228.8|17266.3|17201.3|0
1585166700000|2020-03-25 20:05:00|17261.3|17196.3|17261.3|17196.3|17261.3|17196.3|17261.3|17196.3|0
1585167000000|2020-03-25 20:10:00|17263.8|17198.8|17261.3|17196.3|17268.8|17203.8|17261.3|17196.3|1
1585167300000|2020-03-25 20:15:00|17226.3|17161.3|17251.3|17186.3|17251.3|17186.3|17226.3|17161.3|2
1585167600000|2020-03-25 20:20:00|17246.3|17181.3|17261.3|17196.3|17261.3|17196.3|17243.8|17178.8|0
1585167900000|2020-03-25 20:25:00|17258.8|17193.8|17256.3|17191.3|17261.3|17196.3|17256.3|17191.3|0
1585168200000|2020-03-25 20:30:00|17258.8|17193.8|17251.3|17186.3|17258.8|17193.8|17251.3|17186.3|0
1585168500000|2020-03-25 20:35:00|17256.3|17191.3|17226.3|17161.3|17256.3|17191.3|17226.3|17161.3|4
1585168800000|2020-03-25 20:40:00|17228.8|17163.8|17228.8|17163.8|17228.8|17163.8|17228.8|17163.8|1
1585169100000|2020-03-25 20:45:00|17226.3|17161.3|17228.8|17163.8|17228.8|17163.8|17226.3|17161.3|0
1585169400000|2020-03-25 20:50:00|17226.3|17161.3|17213.8|17148.8|17233.8|17168.8|17186.3|17121.3|9
1585169700000|2020-03-25 20:55:00|17211.3|17146.3|17216.3|17151.3|17226.3|17161.3|17193.8|17128.8|1
1585170000000|2020-03-25 21:00:00|17226.7|17136.7|17226.7|17136.7|17226.7|17136.7|17226.7|17136.7|0
1585171200000|2020-03-25 21:20:00|17222.9|17132.9|17222.9|17132.9|17222.9|17132.9|17222.9|17132.9|0
1585173600000|2020-03-25 22:00:00|17253.6|17163.6|17368|17278|17399.8|17309.8|17187.6|17097.6|0
1585173900000|2020-03-25 22:05:00|17370|17280|17318.2|17228.2|17413.5|17323.5|17308.9|17218.9|0
1585174200000|2020-03-25 22:10:00|17317.1|17227.1|17317.8|17227.8|17370.2|17280.2|17278.8|17188.8|0
1585174500000|2020-03-25 22:15:00|17321.9|17231.9|17349.6|17259.6|17358.8|17268.8|17315.7|17225.7|0
1585174800000|2020-03-25 22:20:00|17348.6|17258.6|17270.6|17180.6|17365|17275|17261.4|17171.4|0
1585175100000|2020-03-25 22:25:00|17271.6|17181.6|17256.2|17166.2|17280.9|17190.9|17230.6|17140.6|0
1585175400000|2020-03-25 22:30:00|17257.3|17167.3|17282.9|17192.9|17305.5|17215.5|17232.6|17142.6|0
1585175700000|2020-03-25 22:35:00|17283.9|17193.9|17305.5|17215.5|17330.1|17240.1|17283.9|17193.9|0
1585176000000|2020-03-25 22:40:00|17311.6|17221.6|17309.6|17219.6|17332.2|17242.2|17296.3|17206.3|0
1585176300000|2020-03-25 22:45:00|17311.6|17221.6|17280.9|17190.9|17314.7|17224.7|17279.8|17189.8|0
1585176600000|2020-03-25 22:50:00|17277.8|17187.8|17260.6|17170.6|17295.2|17205.2|17257.3|17167.3|0
1585176900000|2020-03-25 22:55:00|17262.7|17172.7|17280.1|17190.1|17284.2|17194.2|17261.7|17171.7|0
1585177200000|2020-03-25 23:00:00|17281.2|17191.2|17204|17114|17281.2|17191.2|17197.9|17107.9|0
1585177500000|2020-03-25 23:05:00|17203|17113|17220.4|17130.4|17230.7|17140.7|17203|17113|0
1585177800000|2020-03-25 23:10:00|17221.5|17131.5|17169.1|17079.1|17223.5|17133.5|17166.1|17076.1|0
1585178100000|2020-03-25 23:15:00|17168.1|17078.1|17146.6|17056.6|17184.5|17094.5|17129.1|17039.1|0
1585178400000|2020-03-25 23:20:00|17145.5|17055.5|17171.2|17081.2|17184.5|17094.5|17135.3|17045.3|0
1585178700000|2020-03-25 23:25:00|17172.2|17082.2|17194.8|17104.8|17220.4|17130.4|17172.2|17082.2|0
1585179000000|2020-03-25 23:30:00|17195.8|17105.8|17219.4|17129.4|17219.4|17129.4|17169.1|17079.1|0
1585179300000|2020-03-25 23:35:00|17218.4|17128.4|17215.3|17125.3|17250.2|17160.2|17192.7|17102.7|0
1585179600000|2020-03-25 23:40:00|17213.3|17123.3|17189|17099|17213.3|17123.3|17152.1|17062.1|0
1585179900000|2020-03-25 23:45:00|17191.1|17101.1|17241.3|17151.3|17251.6|17161.6|17185.9|17095.9|0
1585180200000|2020-03-25 23:50:00|17238.3|17148.3|17216.7|17126.7|17247.5|17157.5|17187|17097|0
1585180500000|2020-03-25 23:55:00|17215.7|17125.7|17243.4|17153.4|17250.6|17160.6|17208.5|17118.5|0
1585180800000|2020-03-26 00:00:00|17242.4|17152.4|17188|17098|17251.6|17161.6|17180.8|17090.8|0
1585181100000|2020-03-26 00:05:00|17190|17100|17239.3|17149.3|17242.4|17152.4|17182.9|17092.9|0
1585181400000|2020-03-26 00:10:00|17241.3|17151.3|17346.1|17256.1|17391.3|17301.3|17224.9|17134.9|0
1585181700000|2020-03-26 00:15:00|17347.2|17257.2|17377|17287|17378.1|17288.1|17309.2|17219.2|0
1585182000000|2020-03-26 00:20:00|17377.3|17287.3|17428.3|17338.3|17437.5|17347.5|17344.4|17254.4|0
1585182300000|2020-03-26 00:25:00|17428.8|17338.8|17447.7|17357.7|17493.9|17403.9|17406.1|17316.1|0
1585182600000|2020-03-26 00:30:00|17450.1|17360.1|17410.5|17320.5|17458.3|17368.3|17410.5|17320.5|0
1585182900000|2020-03-26 00:35:00|17411.3|17321.3|17444.9|17354.9|17445.7|17355.7|17380.2|17290.2|0
1585183200000|2020-03-26 00:40:00|17445.2|17355.2|17419|17329|17459.7|17369.7|17399.8|17309.8|0
1585183500000|2020-03-26 00:45:00|17419.5|17329.5|17343|17253|17427.5|17337.5|17343|17253|0
1585183800000|2020-03-26 00:50:00|17344|17254|17375|17285|17375.3|17285.3|17327.7|17237.7|0
1585184100000|2020-03-26 00:55:00|17374.5|17284.5|17295|17205|17374.5|17284.5|17293.2|17203.2|0
1585184400000|2020-03-26 01:00:00|17294|17204|17166.7|17076.7|17296.8|17206.8|17134.6|17044.6|0
1585184700000|2020-03-26 01:05:00|17165.7|17075.7|17143.9|17053.9|17217.2|17127.2|17143.3|17053.3|0
1585185000000|2020-03-26 01:10:00|17143.3|17053.3|17175.9|17085.9|17217.3|17127.3|17131.9|17041.9|0
1585185300000|2020-03-26 01:15:00|17174.4|17084.4|17120.2|17030.2|17175.9|17085.9|17101.1|17011.1|0
1585185600000|2020-03-26 01:20:00|17121.7|17031.7|17059.3|16969.3|17125.3|17035.3|17048.1|16958.1|0
1585185900000|2020-03-26 01:25:00|17059.5|16969.5|17050.5|16960.5|17081.5|16991.5|17023.1|16933.1|0
1585186200000|2020-03-26 01:30:00|17050.3|16960.3|17039.9|16949.9|17080.4|16990.4|17033.4|16943.4|0
1585186500000|2020-03-26 01:35:00|17037.5|16947.5|17101|17011|17119.9|17029.9|17037.5|16947.5|0
1585186800000|2020-03-26 01:40:00|17098.6|17008.6|17126.8|17036.8|17133.2|17043.2|17087.2|16997.2|0
1585187100000|2020-03-26 01:45:00|17129.1|17039.1|17030.1|16940.1|17135.6|17045.6|17027.5|16937.5|0
1585187400000|2020-03-26 01:50:00|17027.8|16937.8|17121.9|17031.9|17122.5|17032.5|17027|16937|0
1585187700000|2020-03-26 01:55:00|17121.7|17031.7|17051.7|16961.7|17122.5|17032.5|17038.8|16948.8|0
1585188000000|2020-03-26 02:00:00|17052.2|16962.2|17050.4|16960.4|17073|16983|17015.5|16925.5|0
1585188300000|2020-03-26 02:05:00|17050.2|16960.2|17004.3|16914.3|17078.3|16988.3|16983.4|16893.4|0
1585188600000|2020-03-26 02:10:00|17004.6|16914.6|16947.1|16857.1|17015.4|16925.4|16944|16854|0
1585188900000|2020-03-26 02:15:00|16948.2|16858.2|16982.6|16892.6|17016.7|16926.7|16946.6|16856.6|0
1585189200000|2020-03-26 02:20:00|16985.7|16895.7|17038.1|16948.1|17065.3|16975.3|16979|16889|0
1585189500000|2020-03-26 02:25:00|17040.5|16950.5|17059.4|16969.4|17067.4|16977.4|17029.4|16939.4|0
1585189800000|2020-03-26 02:30:00|17060.4|16970.4|17034.1|16944.1|17073.9|16983.9|17034.1|16944.1|0
1585190100000|2020-03-26 02:35:00|17031.7|16941.7|17114.4|17024.4|17126.6|17036.6|17006.7|16916.7|0
1585190400000|2020-03-26 02:40:00|17114.1|17024.1|17044.8|16954.8|17114.4|17024.4|17041.5|16951.5|0
1585190700000|2020-03-26 02:45:00|17047.2|16957.2|17083.4|16993.4|17085.4|16995.4|17047.2|16957.2|0
1585191000000|2020-03-26 02:50:00|17083.1|16993.1|17042.3|16952.3|17083.9|16993.9|17034|16944|0
1585191300000|2020-03-26 02:55:00|17039.9|16949.9|17087.5|16997.5|17096.8|17006.8|17015.9|16925.9|0
1585191600000|2020-03-26 03:00:00|17088.6|16998.6|17096|17006|17125.8|17035.8|17088.6|16998.6|0
1585191900000|2020-03-26 03:05:00|17095.7|17005.7|17157.2|17067.2|17161.5|17071.5|17077.1|16987.1|0
1585192200000|2020-03-26 03:10:00|17157.5|17067.5|17141.4|17051.4|17161.1|17071.1|17134.7|17044.7|0
1585192500000|2020-03-26 03:15:00|17141.7|17051.7|17146.8|17056.8|17154.6|17064.6|17113.7|17023.7|0
1585192800000|2020-03-26 03:20:00|17147|17057|17105.5|17015.5|17153.8|17063.8|17104.7|17014.7|0
1585193100000|2020-03-26 03:25:00|17105.2|17015.2|17129.1|17039.1|17187.1|17097.1|17102.9|17012.9|0
1585193400000|2020-03-26 03:30:00|17129.3|17039.3|17006|16916|17143.8|17053.8|16973.2|16883.2|0
1585193700000|2020-03-26 03:35:00|17006.5|16916.5|17038.3|16948.3|17045.2|16955.2|16986.4|16896.4|0
1585194000000|2020-03-26 03:40:00|17038.1|16948.1|17062.7|16972.7|17068.4|16978.4|17028.5|16938.5|0
1585194300000|2020-03-26 03:45:00|17065|16975|17116.2|17026.2|17116.2|17026.2|17059.6|16969.6|0
1585194600000|2020-03-26 03:50:00|17118.6|17028.6|17171.8|17081.8|17173.1|17083.1|17117.8|17027.8|0
1585194900000|2020-03-26 03:55:00|17171.3|17081.3|17123.2|17033.2|17187.3|17097.3|17113.8|17023.8|0
1585195200000|2020-03-26 04:00:00|17124.4|17034.4|17057|16967|17141.5|17051.5|17053.9|16963.9|0
1585195500000|2020-03-26 04:05:00|17057.5|16967.5|17088.5|16998.5|17090.1|17000.1|17054.4|16964.4|0
1585195800000|2020-03-26 04:10:00|17090.6|17000.6|17084.4|16994.4|17136.9|17046.9|17080|16990|0
1585196100000|2020-03-26 04:15:00|17085.1|16995.1|17044.5|16954.5|17085.6|16995.6|17040.9|16950.9|0
1585196400000|2020-03-26 04:20:00|17046.1|16956.1|17070.9|16980.9|17071.5|16981.5|17008.3|16918.3|0
1585196700000|2020-03-26 04:25:00|17071.4|16981.4|17122.1|17032.1|17126.5|17036.5|17052.6|16962.6|0
1585197000000|2020-03-26 04:30:00|17121.8|17031.8|17120.3|17030.3|17146.7|17056.7|17119.5|17029.5|0
1585197300000|2020-03-26 04:35:00|17120.6|17030.6|17142.5|17052.5|17145.9|17055.9|17112.1|17022.1|0
1585197600000|2020-03-26 04:40:00|17142.2|17052.2|17143.6|17053.6|17143.6|17053.6|17123.2|17033.2|0
1585197900000|2020-03-26 04:45:00|17143.3|17053.3|17134|17044|17143.3|17053.3|17103.8|17013.8|0
1585198200000|2020-03-26 04:50:00|17133.5|17043.5|17103.3|17013.3|17133.5|17043.5|17095.5|17005.5|0
1585198500000|2020-03-26 04:55:00|17102.5|17012.5|17117.3|17027.3|17136.7|17046.7|17102.5|17012.5|0
1585198800000|2020-03-26 05:00:00|17117.8|17027.8|17062.7|16972.7|17125.1|17035.1|17045.1|16955.1|0
1585199100000|2020-03-26 05:05:00|17062|16972|17084.2|16994.2|17087.5|16997.5|17037.1|16947.1|0
1585199400000|2020-03-26 05:10:00|17083.9|16993.9|17095.3|17005.3|17123.5|17033.5|17083.4|16993.4|0
1585199700000|2020-03-26 05:15:00|17094.8|17004.8|17141.1|17051.1|17157.9|17067.9|17093.3|17003.3|0
1585200000000|2020-03-26 05:20:00|17141.9|17051.9|17098.7|17008.7|17145.7|17055.7|17096.3|17006.3|0
1585200300000|2020-03-26 05:25:00|17099.7|17009.7|17090.3|17000.3|17107.2|17017.2|17053|16963|0
1585200600000|2020-03-26 05:30:00|17092.6|17002.6|17103.5|17013.5|17119.8|17029.8|17092.6|17002.6|0
1585200900000|2020-03-26 05:35:00|17103.8|17013.8|17108.9|17018.9|17113.6|17023.6|17084.9|16994.9|0
1585201200000|2020-03-26 05:40:00|17106.6|17016.6|17106.4|17016.4|17109.7|17019.7|17086|16996|0
1585201500000|2020-03-26 05:45:00|17106.2|17016.2|17041|16951|17109|17019|17035.8|16945.8|0
1585201800000|2020-03-26 05:50:00|17045.6|16955.6|16979.4|16889.4|17060.6|16970.6|16979.4|16889.4|0
1585202100000|2020-03-26 05:55:00|16978.9|16888.9|17062.9|16972.9|17063.4|16973.4|16968.9|16878.9|0
1585202400000|2020-03-26 06:00:00|17063.7|16973.7|17036.5|16946.5|17098.4|17008.4|17031.1|16941.1|0
1585202700000|2020-03-26 06:05:00|17036.8|16946.8|17008.9|16918.9|17038.9|16948.9|16990.7|16900.7|0
1585203000000|2020-03-26 06:10:00|17009.1|16919.1|17006.8|16916.8|17031.6|16941.6|16991.6|16901.6|0
1585203300000|2020-03-26 06:15:00|17007.4|16917.4|16970.8|16880.8|17037.4|16947.4|16965.4|16875.4|0
1585203600000|2020-03-26 06:20:00|16971|16881|16985.2|16895.2|16989.9|16899.9|16937.6|16847.6|0
1585203900000|2020-03-26 06:25:00|16985|16895|17007|16917|17012.7|16922.7|16965.3|16875.3|0
1585204200000|2020-03-26 06:30:00|17006.8|16916.8|17045.5|16955.5|17046|16956|16998.3|16908.3|0
1585204500000|2020-03-26 06:35:00|17045.8|16955.8|17027.8|16937.8|17046|16956|17004.4|16914.4|0
1585204800000|2020-03-26 06:40:00|17028.3|16938.3|17008.4|16918.4|17031.4|16941.4|16998.3|16908.3|0
1585205100000|2020-03-26 06:45:00|17008.7|16918.7|17016.9|16926.9|17044.4|16954.4|17008.1|16918.1|0
1585205400000|2020-03-26 06:50:00|17017.5|16927.5|17013.4|16923.4|17025.2|16935.2|17010|16920|0
1585205700000|2020-03-26 06:55:00|17013.1|16923.1|16974.9|16884.9|17015.4|16925.4|16974.6|16884.6|0
1585206000000|2020-03-26 07:00:00|16974.6|16884.6|16908.6|16818.6|16975.1|16885.1|16892.3|16802.3|0
1585206300000|2020-03-26 07:05:00|16909.1|16819.1|16988.4|16898.4|16988.9|16898.9|16904.4|16814.4|27
1585206600000|2020-03-26 07:10:00|16988.1|16898.1|16711.3|16646.3|16988.1|16898.1|16706.3|16641.3|13
1585206900000|2020-03-26 07:15:00|16713.8|16648.8|16743.8|16678.8|16771.3|16706.3|16688.8|16623.8|33
1585207200000|2020-03-26 07:20:00|16748.8|16683.8|16851.3|16786.3|16866.3|16801.3|16728.8|16663.8|51
1585207500000|2020-03-26 07:25:00|16848.8|16783.8|16961.3|16896.3|16966.3|16901.3|16848.8|16783.8|20
1585207800000|2020-03-26 07:30:00|16966.3|16901.3|16913.8|16848.8|16966.3|16901.3|16886.3|16821.3|19
1585208100000|2020-03-26 07:35:00|16911.3|16846.3|16926.3|16861.3|16926.3|16861.3|16911.3|16846.3|4
1585208400000|2020-03-26 07:40:00|16923.8|16858.8|17008.8|16943.8|17008.8|16943.8|16923.8|16858.8|13
1585208700000|2020-03-26 07:45:00|17013.8|16948.8|16988.8|16923.8|17116.3|17051.3|16988.8|16923.8|29
1585209000000|2020-03-26 07:50:00|16986.3|16921.3|16973.8|16908.8|17026.3|16961.3|16943.8|16878.8|9
1585209300000|2020-03-26 07:55:00|16963.8|16898.8|16976.3|16911.3|16993.8|16928.8|16923.8|16858.8|11
1585209600000|2020-03-26 08:00:00|16978.8|16913.8|17011.3|16946.3|17021.3|16956.3|16893.8|16828.8|178
1585209900000|2020-03-26 08:05:00|17023.8|16958.8|17081.3|17016.3|17111.3|17046.3|17011.3|16946.3|217
1585210200000|2020-03-26 08:10:00|17083.8|17018.8|16971.3|16906.3|17096.3|17031.3|16968.8|16903.8|214
1585210500000|2020-03-26 08:15:00|16973.8|16908.8|16888.8|16823.8|16998.8|16933.8|16878.8|16813.8|229
1585210800000|2020-03-26 08:20:00|16893.8|16828.8|16976.3|16911.3|16976.3|16911.3|16883.8|16818.8|141
1585211100000|2020-03-26 08:25:00|16978.8|16913.8|16956.3|16891.3|17018.8|16953.8|16928.8|16863.8|143
1585211400000|2020-03-26 08:30:00|16953.8|16888.8|17053.8|16988.8|17066.3|17001.3|16953.8|16888.8|126
1585211700000|2020-03-26 08:35:00|17056.3|16991.3|16993.8|16928.8|17066.3|17001.3|16988.8|16923.8|204
1585212000000|2020-03-26 08:40:00|16989|16924|16999|16934|17031.5|16966.5|16961.5|16896.5|151
1585212300000|2020-03-26 08:45:00|17001.5|16936.5|17074|17009|17076.5|17011.5|16984|16919|108
1585212600000|2020-03-26 08:50:00|17071.5|17006.5|17111.5|17066.5|17131.5|17086.5|17039|16994|298
1585212900000|2020-03-26 08:55:00|17109|17064|17139|17094|17139|17094|17074|17029|125
1585213200000|2020-03-26 09:00:00|17141.5|17096.5|17199|17154|17199|17154|17106.5|17061.5|191
1585213500000|2020-03-26 09:05:00|17196.5|17151.5|17099|17054|17199|17154|17094|17049|111
1585213800000|2020-03-26 09:10:00|17101.5|17056.5|17034|16989|17124|17079|17031.5|16986.5|72
1585214100000|2020-03-26 09:15:00|17031.5|16986.5|17071.5|17026.5|17084|17039|17019|16974|120
1585214400000|2020-03-26 09:20:00|17064|17019|17149|17104|17151.5|17106.5|17046.5|17001.5|68
1585214700000|2020-03-26 09:25:00|17151.5|17106.5|17059|17014|17154|17109|17054|17009|147
1585215000000|2020-03-26 09:30:00|17061.5|17016.5|17099|17054|17116.5|17071.5|17056.5|17011.5|111
1585215300000|2020-03-26 09:35:00|17101.5|17056.5|17111.5|17066.5|17121.5|17076.5|17076.5|17031.5|49
1585215600000|2020-03-26 09:40:00|17109|17064|17086.5|17041.5|17129|17084|17079|17034|97
1585215900000|2020-03-26 09:45:00|17084|17039|17131.5|17086.5|17141.5|17096.5|17081.5|17036.5|106
1585216200000|2020-03-26 09:50:00|17134|17089|17084|17039|17141.5|17096.5|17084|17039|77
1585216500000|2020-03-26 09:55:00|17086.5|17041.5|17154|17109|17154|17109|17074|17029|46
1585216800000|2020-03-26 10:00:00|17151.5|17106.5|17156.5|17111.5|17171.5|17126.5|17104|17059|129
1585217100000|2020-03-26 10:05:00|17154|17109|17189|17144|17201.5|17156.5|17146.5|17101.5|73
1585217400000|2020-03-26 10:10:00|17191.5|17146.5|17156.5|17111.5|17201.5|17156.5|17139|17094|58
1585217700000|2020-03-26 10:15:00|17154|17109|17101.5|17056.5|17159|17114|17086.5|17041.5|89
1585218000000|2020-03-26 10:20:00|17109|17064|17121.5|17076.5|17139|17094|17089|17044|56
1585218300000|2020-03-26 10:25:00|17119|17074|17174|17129|17174|17129|17119|17074|90
1585218600000|2020-03-26 10:30:00|17171.5|17126.5|17171.5|17126.5|17204|17159|17166.5|17121.5|187
1585218900000|2020-03-26 10:35:00|17169|17124|17191.5|17146.5|17206.5|17161.5|17161.5|17116.5|226
1585219200000|2020-03-26 10:40:00|17186.5|17141.5|17161.5|17116.5|17209|17164|17154|17109|150
1585219500000|2020-03-26 10:45:00|17164|17119|17194|17149|17204|17159|17156.5|17111.5|59
1585219800000|2020-03-26 10:50:00|17191.5|17146.5|17126.5|17081.5|17201.5|17156.5|17124|17079|186
1585220100000|2020-03-26 10:55:00|17124|17079|17121.5|17076.5|17129|17084|17074|17029|134
1585220400000|2020-03-26 11:00:00|17116.5|17071.5|17101.5|17056.5|17129|17084|17101.5|17056.5|40
1585220700000|2020-03-26 11:05:00|17096.5|17051.5|17079|17034|17096.5|17051.5|17044|16999|98
1585221000000|2020-03-26 11:10:00|17081.5|17036.5|17096.5|17051.5|17119|17074|17076.5|17031.5|95
1585221300000|2020-03-26 11:15:00|17091.5|17046.5|17079|17034|17109|17064|17059|17014|69
1585221600000|2020-03-26 11:20:00|17081.5|17036.5|17096.5|17051.5|17104|17059|17076.5|17031.5|106
1585221900000|2020-03-26 11:25:00|17094|17049|17086.5|17041.5|17106.5|17061.5|17084|17039|111
1585222200000|2020-03-26 11:30:00|17084|17039|17099|17054|17099|17054|17074|17029|68
1585222500000|2020-03-26 11:35:00|17096.5|17051.5|17151.5|17106.5|17156.5|17111.5|17096.5|17051.5|53
1585222800000|2020-03-26 11:40:00|17146.5|17101.5|17056.5|17011.5|17149|17104|17051.5|17006.5|253
1585223100000|2020-03-26 11:45:00|17049|17004|17026.5|16981.5|17049|17004|17021.5|16976.5|109
1585223400000|2020-03-26 11:50:00|17029|16984|16996.5|16951.5|17031.5|16986.5|16989|16944|112
1585223700000|2020-03-26 11:55:00|17004|16959|17034|16989|17039|16994|17001.5|16956.5|54
1585224000000|2020-03-26 12:00:00|17041.5|16996.5|16976.5|16931.5|17041.5|16996.5|16969|16924|176
1585224300000|2020-03-26 12:05:00|16979|16934|16951.5|16906.5|16986.5|16941.5|16949|16904|75
1585224600000|2020-03-26 12:10:00|16949|16904|16906.5|16861.5|16949|16904|16894|16849|105
1585224900000|2020-03-26 12:15:00|16904|16859|17004|16959|17004|16959|16904|16859|86
1585225200000|2020-03-26 12:20:00|16994|16949|16956.5|16911.5|17006.5|16961.5|16949|16904|83
1585225500000|2020-03-26 12:25:00|16959|16914|16949|16904|16984|16939|16939|16894|78
1585225800000|2020-03-26 12:30:00|16946.5|16901.5|17026.5|16981.5|17071.5|17026.5|16929|16884|299
1585226100000|2020-03-26 12:35:00|17031.5|16986.5|17069|17024|17091.5|17046.5|17016.5|16971.5|159
1585226400000|2020-03-26 12:40:00|17067.7|17022.7|17042.7|16997.7|17095.2|17050.2|17042.7|16997.7|199
1585226700000|2020-03-26 12:45:00|17045.2|17000.2|17055.2|17010.2|17067.7|17022.7|17010.2|16965.2|114
1585227000000|2020-03-26 12:50:00|17052.7|17007.7|17017.7|16972.7|17072.7|17027.7|17012.7|16967.7|97
1585227300000|2020-03-26 12:55:00|17020.2|16975.2|17047.7|17002.7|17080.2|17035.2|17002.7|16957.7|91
1585227600000|2020-03-26 13:00:00|17050.2|17005.2|17030.2|16985.2|17050.2|17005.2|16985.2|16940.2|89
1585227900000|2020-03-26 13:05:00|17032.7|16987.7|17070.2|17025.2|17072.7|17027.7|17012.7|16967.7|137
1585228200000|2020-03-26 13:10:00|17072.7|17027.7|17055.2|17010.2|17075.2|17030.2|17037.7|16992.7|89
1585228500000|2020-03-26 13:15:00|17057.7|17012.7|17040.2|16995.2|17057.7|17012.7|17000.2|16955.2|117
1585228800000|2020-03-26 13:20:00|17037.7|16992.7|17070.2|17025.2|17077.7|17032.7|17015.2|16970.2|80
1585229100000|2020-03-26 13:25:00|17072.7|17027.7|17110.2|17065.2|17137.7|17092.7|17067.7|17022.7|316
1585229400000|2020-03-26 13:30:00|17112.7|17067.7|17150.2|17105.2|17157.7|17112.7|17090.2|17045.2|236
1585229700000|2020-03-26 13:35:00|17147.7|17102.7|17170.2|17125.2|17200.2|17155.2|17130.2|17085.2|325
1585230000000|2020-03-26 13:40:00|17175.2|17130.2|17192.7|17147.7|17210.2|17165.2|17160.2|17115.2|189
1585230300000|2020-03-26 13:45:00|17195.2|17150.2|17172.7|17127.7|17200.2|17155.2|17150.2|17105.2|167
1585230600000|2020-03-26 13:50:00|17170.2|17125.2|17225.2|17180.2|17227.7|17182.7|17120.2|17075.2|185
1585230900000|2020-03-26 13:55:00|17227.7|17182.7|17260.2|17215.2|17285.2|17240.2|17225.2|17180.2|257
1585231200000|2020-03-26 14:00:00|17265.2|17220.2|17197.7|17152.7|17277.7|17232.7|17190.2|17145.2|270
1585231500000|2020-03-26 14:05:00|17200.2|17155.2|17290.2|17245.2|17292.7|17247.7|17200.2|17155.2|404
1585231800000|2020-03-26 14:10:00|17287.7|17242.7|17240.2|17195.2|17310.2|17265.2|17240.2|17195.2|159
1585232100000|2020-03-26 14:15:00|17242.7|17197.7|17310.2|17265.2|17315.2|17270.2|17230.2|17185.2|243
1585232400000|2020-03-26 14:20:00|17312.7|17267.7|17295.2|17250.2|17325.2|17280.2|17285.2|17240.2|180
1585232700000|2020-03-26 14:25:00|17292.7|17247.7|17230.2|17185.2|17310.2|17265.2|17230.2|17185.2|140
1585233000000|2020-03-26 14:30:00|17232.7|17187.7|17295.2|17250.2|17300.2|17255.2|17225.2|17180.2|176
1585233300000|2020-03-26 14:35:00|17292.7|17247.7|17215.2|17170.2|17297.7|17252.7|17210.2|17165.2|203
1585233600000|2020-03-26 14:40:00|17210.2|17165.2|17217.7|17172.7|17227.7|17182.7|17165.2|17120.2|862
1585233900000|2020-03-26 14:45:00|17220.2|17175.2|17140.2|17095.2|17232.7|17187.7|17115.2|17070.2|240
1585234200000|2020-03-26 14:50:00|17135.2|17090.2|17107.7|17062.7|17160.2|17115.2|17090.2|17045.2|204
1585234500000|2020-03-26 14:55:00|17102.7|17057.7|17115.2|17070.2|17147.7|17102.7|17077.7|17032.7|277
1585234800000|2020-03-26 15:00:00|17120.2|17075.2|17112.7|17067.7|17130.2|17085.2|17057.7|17012.7|252
1585235100000|2020-03-26 15:05:00|17110.2|17065.2|17100.2|17055.2|17135.2|17090.2|17072.7|17027.7|143
1585235400000|2020-03-26 15:10:00|17102.7|17057.7|17177.7|17132.7|17187.7|17142.7|17102.7|17057.7|166
1585235700000|2020-03-26 15:15:00|17175.2|17130.2|17260.2|17215.2|17262.7|17217.7|17175.2|17130.2|251
1585236000000|2020-03-26 15:20:00|17257.7|17212.7|17265.2|17220.2|17280.2|17235.2|17252.7|17207.7|187
1585236300000|2020-03-26 15:25:00|17267.7|17222.7|17260.2|17215.2|17292.7|17247.7|17235.2|17190.2|228
1585236600000|2020-03-26 15:30:00|17257.7|17212.7|17300.2|17255.2|17310.2|17265.2|17252.7|17207.7|279
1585236900000|2020-03-26 15:35:00|17295.2|17250.2|17285.2|17240.2|17315.2|17270.2|17272.7|17227.7|324
1585237200000|2020-03-26 15:40:00|17287.7|17242.7|17315.2|17270.2|17317.7|17272.7|17280.2|17235.2|150
1585237500000|2020-03-26 15:45:00|17312.7|17267.7|17280.2|17235.2|17317.7|17272.7|17270.2|17225.2|178
1585237800000|2020-03-26 15:50:00|17277.7|17232.7|17320.2|17275.2|17342.7|17297.7|17260.2|17215.2|489
1585238100000|2020-03-26 15:55:00|17322.7|17277.7|17295.2|17250.2|17325.2|17280.2|17260.2|17215.2|386
1585238400000|2020-03-26 16:00:00|17297.7|17252.7|17312.7|17267.7|17325.2|17280.2|17295.2|17250.2|238
1585238700000|2020-03-26 16:05:00|17315.2|17270.2|17332.7|17287.7|17347.7|17302.7|17305.2|17260.2|216
1585239000000|2020-03-26 16:10:00|17330.2|17285.2|17317.7|17272.7|17355.2|17310.2|17317.7|17272.7|206
1585239300000|2020-03-26 16:15:00|17315.2|17270.2|17285.2|17240.2|17315.2|17270.2|17260.2|17215.2|401
1585239600000|2020-03-26 16:20:00|17280.2|17235.2|17322.7|17277.7|17325.2|17280.2|17272.7|17227.7|210
1585239900000|2020-03-26 16:25:00|17325.2|17280.2|17365.2|17320.2|17405.2|17360.2|17325.2|17280.2|598
1585240200000|2020-03-26 16:30:00|17362.7|17317.7|17412.7|17367.7|17460.2|17415.2|17350.2|17305.2|865
1585240500000|2020-03-26 16:35:00|17402.7|17357.7|17430.2|17385.2|17480.2|17435.2|17395.2|17350.2|340
1585240800000|2020-03-26 16:40:00|17427.7|17382.7|17405.2|17360.2|17445.2|17400.2|17402.7|17357.7|80
1585241100000|2020-03-26 16:45:00|17407.7|17362.7|17425.2|17380.2|17425.2|17380.2|17395.2|17350.2|9
1585241400000|2020-03-26 16:50:00|17430.2|17375.2|17455.2|17400.2|17470.2|17415.2|17430.2|17375.2|34
1585241700000|2020-03-26 16:55:00|17450.2|17405.2|17465.2|17410.2|17465.2|17410.2|17439.2|17381.2|24
1585242000000|2020-03-26 17:00:00|17460.2|17405.2|17480.2|17425.2|17484.2|17430.2|17445.2|17391.2|28
1585242300000|2020-03-26 17:05:00|17485.2|17430.2|17385.2|17330.2|17529.2|17471.2|17385.2|17330.2|147
1585242600000|2020-03-26 17:10:00|17380.2|17335.2|17374.2|17316.2|17411.7|17353.7|17329.2|17271.2|95
1585242900000|2020-03-26 17:15:00|17376.7|17318.7|17355.2|17300.2|17401.7|17343.7|17344.2|17286.2|69
1585243200000|2020-03-26 17:20:00|17354.2|17305.2|17286.7|17228.7|17356.7|17305.2|17274.2|17216.2|27
1585243500000|2020-03-26 17:25:00|17289.2|17231.2|17289.2|17231.2|17291.7|17235.2|17274.2|17216.2|13
1585243800000|2020-03-26 17:30:00|17290.2|17235.2|17265.2|17210.2|17305.2|17250.2|17265.2|17210.2|24
1585244100000|2020-03-26 17:35:00|17264.2|17206.2|17271.7|17213.7|17311.7|17253.7|17261.7|17203.7|21
1585244400000|2020-03-26 17:40:00|17269.2|17211.2|17295.2|17245.2|17309.2|17251.2|17269.2|17211.2|47
1585244700000|2020-03-26 17:45:00|17305.2|17250.2|17314.2|17256.2|17325.2|17275.2|17300.2|17245.2|18
1585245000000|2020-03-26 17:50:00|17315.2|17260.2|17325.2|17270.2|17350.2|17295.2|17305.2|17251.2|43
1585245300000|2020-03-26 17:55:00|17324.2|17266.2|17319.2|17261.2|17339.2|17281.2|17290.2|17235.2|13
1585245600000|2020-03-26 18:00:00|17320.2|17265.2|17345.2|17290.2|17345.2|17290.2|17315.2|17265.2|26
1585245900000|2020-03-26 18:05:00|17344.2|17286.2|17320.2|17265.2|17345.2|17290.2|17309.2|17251.2|3
1585246200000|2020-03-26 18:10:00|17319.2|17261.2|17299.2|17241.2|17344.2|17286.2|17294.2|17236.2|5
1585246500000|2020-03-26 18:15:00|17300.2|17245.2|17319.2|17261.2|17336.7|17278.7|17299.2|17241.2|8
1585246800000|2020-03-26 18:20:00|17314.2|17256.2|17349.2|17291.2|17350.2|17300.2|17299.2|17241.2|8
1585247100000|2020-03-26 18:25:00|17345.2|17290.2|17334.2|17276.2|17350.2|17295.2|17334.2|17276.2|3
1585247400000|2020-03-26 18:30:00|17336.7|17278.7|17359.2|17301.2|17370.2|17315.2|17334.2|17276.2|4
1585247700000|2020-03-26 18:35:00|17360.2|17305.2|17394.2|17336.2|17395.2|17345.2|17339.2|17281.2|12
1585248000000|2020-03-26 18:40:00|17395.2|17340.2|17384.2|17326.2|17416.7|17358.7|17374.2|17316.2|8
1585248300000|2020-03-26 18:45:00|17386.7|17328.7|17406.7|17348.7|17430.2|17375.2|17375.2|17320.2|7
1585248600000|2020-03-26 18:50:00|17404.2|17346.2|17456.7|17398.7|17464.2|17406.2|17401.7|17343.7|20
1585248900000|2020-03-26 18:55:00|17454.2|17396.2|17466.7|17408.7|17496.7|17438.7|17424.2|17366.2|10
1585249200000|2020-03-26 19:00:00|17464.2|17406.2|17459.2|17401.2|17466.7|17408.7|17426.7|17368.7|7
1585249500000|2020-03-26 19:05:00|17460.2|17405.2|17484.2|17426.2|17489.2|17431.2|17425.2|17370.2|8
1585249800000|2020-03-26 19:10:00|17485.2|17430.2|17491.7|17433.7|17504.2|17446.2|17480.2|17425.2|6
1585250100000|2020-03-26 19:15:00|17489.2|17431.2|17475.2|17425.2|17491.7|17433.7|17475.2|17425.2|5
1585250400000|2020-03-26 19:20:00|17471.7|17413.7|17475.2|17420.2|17475.2|17420.2|17471.7|17413.7|0
1585250700000|2020-03-26 19:25:00|17470.2|17431.2|17482.7|17437.7|17495.2|17440.2|17469.2|17411.2|8
1585251000000|2020-03-26 19:30:00|17485.2|17440.2|17510.2|17465.2|17512.7|17467.7|17475.2|17430.2|11
1585251300000|2020-03-26 19:35:00|17512.7|17467.7|17437.7|17392.7|17522.7|17477.7|17387.7|17342.7|18
1585251600000|2020-03-26 19:40:00|17440.2|17395.2|17495.2|17450.2|17505.2|17460.2|17430.2|17385.2|2
1585251900000|2020-03-26 19:45:00|17492.7|17447.7|17472.7|17427.7|17492.7|17447.7|17442.7|17397.7|2
1585252200000|2020-03-26 19:50:00|17475.2|17430.2|17535.2|17490.2|17537.7|17492.7|17455.2|17410.2|14
1585252500000|2020-03-26 19:55:00|17537.7|17492.7|17615.2|17570.2|17620.2|17575.2|17537.7|17492.7|51
1585252800000|2020-03-26 20:00:00|17612.7|17567.7|17590.2|17545.2|17620.2|17575.2|17570.2|17525.2|15
1585253100000|2020-03-26 20:05:00|17592.7|17547.7|17585.2|17540.2|17595.2|17550.2|17575.2|17530.2|0
1585253400000|2020-03-26 20:10:00|17590.2|17545.2|17587.7|17542.7|17602.7|17557.7|17580.2|17535.2|0
1585253700000|2020-03-26 20:15:00|17590.2|17545.2|17577.7|17532.7|17595.2|17550.2|17577.7|17532.7|0
1585254000000|2020-03-26 20:20:00|17580.2|17535.2|17600.2|17555.2|17600.2|17555.2|17570.2|17525.2|1
1585254300000|2020-03-26 20:25:00|17602.7|17557.7|17602.7|17557.7|17602.7|17557.7|17602.7|17557.7|0
1585254600000|2020-03-26 20:30:00|17605.2|17560.2|17612.7|17567.7|17612.7|17567.7|17605.2|17560.2|0
1585254900000|2020-03-26 20:35:00|17605.2|17560.2|17615.2|17570.2|17622.7|17577.7|17602.7|17557.7|5
1585255200000|2020-03-26 20:40:00|17622.7|17577.7|17587.7|17542.7|17622.7|17577.7|17587.7|17542.7|2
1585255500000|2020-03-26 20:45:00|17580.2|17535.2|17585.2|17540.2|17595.2|17550.2|17577.7|17532.7|2
1585255800000|2020-03-26 20:50:00|17580.2|17535.2|17582.7|17537.7|17587.7|17542.7|17577.7|17532.7|5
1585256100000|2020-03-26 20:55:00|17580.2|17535.2|17585.2|17540.2|17585.2|17540.2|17580.2|17535.2|4
1585256400000|2020-03-26 21:00:00|17611.5|17541.5|17611.5|17541.5|17611.5|17541.5|17611.5|17541.5|0
1585256700000|2020-03-26 21:05:00|17610.6|17540.6|17610.6|17540.6|17610.6|17540.6|17610.6|17540.6|0
1585257900000|2020-03-26 21:25:00|17611.5|17541.5|17618.8|17548.8|17618.8|17548.8|17611.5|17541.5|0
1585258200000|2020-03-26 21:30:00|17618.7|17548.7|17618.7|17548.7|17618.7|17548.7|17618.7|17548.7|0
1585260000000|2020-03-26 22:00:00|17676|17606|17615|17545|17682|17612|17587.1|17517.1|0
1585260300000|2020-03-26 22:05:00|17618|17548|17579.4|17509.4|17620.9|17550.9|17554.7|17484.7|0
1585260600000|2020-03-26 22:10:00|17578.4|17508.4|17595.2|17525.2|17601.1|17531.1|17550.7|17480.7|0
1585260900000|2020-03-26 22:15:00|17597.2|17527.2|17574.9|17504.9|17602.1|17532.1|17557.7|17487.7|0
1585261200000|2020-03-26 22:20:00|17572.9|17502.9|17549.2|17479.2|17574.9|17504.9|17538.3|17468.3|0
1585261500000|2020-03-26 22:25:00|17548.2|17478.2|17578.8|17508.8|17581.8|17511.8|17531.4|17461.4|0
1585261800000|2020-03-26 22:30:00|17579.8|17509.8|17593.6|17523.6|17618.3|17548.3|17568.9|17498.9|0
1585262100000|2020-03-26 22:35:00|17592.6|17522.6|17592.6|17522.6|17605.5|17535.5|17574.9|17504.9|0
1585262400000|2020-03-26 22:40:00|17593.6|17523.6|17555.1|17485.1|17600.5|17530.5|17549.2|17479.2|0
1585262700000|2020-03-26 22:45:00|17554.1|17484.1|17536.3|17466.3|17563|17493|17505.7|17435.7|0
1585263000000|2020-03-26 22:50:00|17535.3|17465.3|17521.6|17451.6|17542.3|17472.3|17510.7|17440.7|0
1585263300000|2020-03-26 22:55:00|17522.6|17452.6|17497.8|17427.8|17534.4|17464.4|17490.9|17420.9|0
1585263600000|2020-03-26 23:00:00|17498.8|17428.8|17497.8|17427.8|17509.7|17439.7|17487|17417|0
1585263900000|2020-03-26 23:05:00|17498.8|17428.8|17497.8|17427.8|17501.8|17431.8|17465.2|17395.2|0
1585264200000|2020-03-26 23:10:00|17494.9|17424.9|17509.7|17439.7|17519.6|17449.6|17494.9|17424.9|0
1585264500000|2020-03-26 23:15:00|17510.7|17440.7|17581.8|17511.8|17605.6|17535.6|17503.8|17433.8|0
1585264800000|2020-03-26 23:20:00|17580.9|17510.9|17594.8|17524.8|17594.8|17524.8|17568|17498|0
1585265100000|2020-03-26 23:25:00|17593.8|17523.8|17581.9|17511.9|17600.7|17530.7|17569.1|17499.1|0
1585265400000|2020-03-26 23:30:00|17580.9|17510.9|17547.3|17477.3|17580.9|17510.9|17535.5|17465.5|0
1585265700000|2020-03-26 23:35:00|17546.3|17476.3|17593.8|17523.8|17600.7|17530.7|17543.4|17473.4|0
1585266000000|2020-03-26 23:40:00|17590.8|17520.8|17613.9|17543.9|17644.6|17574.6|17589.8|17519.8|0
1585266300000|2020-03-26 23:45:00|17614.8|17544.8|17614.8|17544.8|17645.1|17575.1|17608.5|17538.5|0
1585266600000|2020-03-26 23:50:00|17616.8|17546.8|17620.7|17550.7|17630.6|17560.6|17597|17527|0
1585266900000|2020-03-26 23:55:00|17619.8|17549.8|17694.9|17624.9|17719.6|17649.6|17614.8|17544.8|0
1585267200000|2020-03-27 00:00:00|17693.9|17623.9|17717.5|17647.5|17719.5|17649.5|17663.2|17593.2|0
1585267500000|2020-03-27 00:05:00|17718.5|17648.5|17662.1|17592.1|17719.5|17649.5|17644.4|17574.4|0
1585267800000|2020-03-27 00:10:00|17663.1|17593.1|17636.4|17566.4|17677|17607|17627.6|17557.6|0
1585268100000|2020-03-27 00:15:00|17637.4|17567.4|17604.6|17534.6|17657.3|17587.3|17599.5|17529.5|0
1585268400000|2020-03-27 00:20:00|17604.3|17534.3|17584.3|17514.3|17616.3|17546.3|17578.4|17508.4|0
1585268700000|2020-03-27 00:25:00|17586.7|17516.7|17621.6|17551.6|17632.2|17562.2|17586.7|17516.7|0
1585269000000|2020-03-27 00:30:00|17621.8|17551.8|17614.7|17544.7|17644.9|17574.9|17614.7|17544.7|0
1585269300000|2020-03-27 00:35:00|17614.5|17544.5|17621.9|17551.9|17638.7|17568.7|17610.1|17540.1|0
1585269600000|2020-03-27 00:40:00|17621.6|17551.6|17577.9|17507.9|17626|17556|17574.6|17504.6|0
1585269900000|2020-03-27 00:45:00|17577.7|17507.7|17480.1|17410.1|17582.2|17512.2|17473.6|17403.6|0
1585270200000|2020-03-27 00:50:00|17477.8|17407.8|17495.8|17425.8|17534.8|17464.8|17463.8|17393.8|0
1585270500000|2020-03-27 00:55:00|17498.1|17428.1|17433.3|17363.3|17499.1|17429.1|17413.5|17343.5|0
1585270800000|2020-03-27 01:00:00|17432.6|17362.6|17427.7|17357.7|17450.8|17380.8|17390.7|17320.7|0
1585271100000|2020-03-27 01:05:00|17428|17358|17352.2|17282.2|17433.6|17363.6|17349.8|17279.8|0
1585271400000|2020-03-27 01:10:00|17352.4|17282.4|17313.1|17243.1|17373.1|17303.1|17306.9|17236.9|0
1585271700000|2020-03-27 01:15:00|17308.5|17238.5|17324.2|17254.2|17381.6|17311.6|17304.7|17234.7|0
1585272000000|2020-03-27 01:20:00|17324|17254|17353.8|17283.8|17362.5|17292.5|17304.5|17234.5|0
1585272300000|2020-03-27 01:25:00|17356.2|17286.2|17353.1|17283.1|17385.9|17315.9|17344.2|17274.2|0
1585272600000|2020-03-27 01:30:00|17353.3|17283.3|17398.7|17328.7|17413.4|17343.4|17325.3|17255.3|0
1585272900000|2020-03-27 01:35:00|17398.2|17328.2|17370|17300|17436.3|17366.3|17353.9|17283.9|0
1585273200000|2020-03-27 01:40:00|17370.3|17300.3|17340.4|17270.4|17382.3|17312.3|17336.7|17266.7|0
1585273500000|2020-03-27 01:45:00|17340.1|17270.1|17326.6|17256.6|17372.9|17302.9|17324.1|17254.1|0
1585273800000|2020-03-27 01:50:00|17326.4|17256.4|17316.6|17246.6|17333.3|17263.3|17281.8|17211.8|0
1585274100000|2020-03-27 01:55:00|17318.1|17248.1|17378.6|17308.6|17379.1|17309.1|17318.1|17248.1|0
1585274400000|2020-03-27 02:00:00|17379.3|17309.3|17328.8|17258.8|17379.5|17309.5|17315.5|17245.5|0
1585274700000|2020-03-27 02:05:00|17328.5|17258.5|17330.3|17260.3|17366|17296|17321.8|17251.8|0
1585275000000|2020-03-27 02:10:00|17327.9|17257.9|17242.6|17172.6|17327.9|17257.9|17242.6|17172.6|0
1585275300000|2020-03-27 02:15:00|17242.3|17172.3|17248.9|17178.9|17260.4|17190.4|17228.4|17158.4|0
1585275600000|2020-03-27 02:20:00|17249.1|17179.1|17266.1|17196.1|17266.9|17196.9|17241.2|17171.2|0
1585275900000|2020-03-27 02:25:00|17266.4|17196.4|17236.1|17166.1|17271.4|17201.4|17233.1|17163.1|0
1585276200000|2020-03-27 02:30:00|17236.9|17166.9|17264.1|17194.1|17264.6|17194.6|17231.6|17161.6|0
1585276500000|2020-03-27 02:35:00|17263.6|17193.6|17242.5|17172.5|17263.8|17193.8|17242|17172|0
1585276800000|2020-03-27 02:40:00|17242.8|17172.8|17278.9|17208.9|17287.8|17217.8|17226.6|17156.6|0
1585277100000|2020-03-27 02:45:00|17281.2|17211.2|17289.9|17219.9|17307.6|17237.6|17264.4|17194.4|0
1585277400000|2020-03-27 02:50:00|17292.2|17222.2|17234.6|17164.6|17330.9|17260.9|17234.3|17164.3|0
1585277700000|2020-03-27 02:55:00|17234.3|17164.3|17237.9|17167.9|17248.3|17178.3|17202.9|17132.9|0
1585278000000|2020-03-27 03:00:00|17238.1|17168.1|17225.7|17155.7|17268.5|17198.5|17213.8|17143.8|0
1585278300000|2020-03-27 03:05:00|17228.1|17158.1|17266.2|17196.2|17269.2|17199.2|17226.7|17156.7|0
1585278600000|2020-03-27 03:10:00|17265.4|17195.4|17287.6|17217.6|17298|17228|17252.2|17182.2|0
1585278900000|2020-03-27 03:15:00|17287.8|17217.8|17278.5|17208.5|17292.4|17222.4|17271.3|17201.3|0
1585279200000|2020-03-27 03:20:00|17278.7|17208.7|17328.8|17258.8|17351.6|17281.6|17269.6|17199.6|0
1585279500000|2020-03-27 03:25:00|17329.1|17259.1|17351.5|17281.5|17364.7|17294.7|17328.1|17258.1|0
1585279800000|2020-03-27 03:30:00|17353.8|17283.8|17340.2|17270.2|17358.6|17288.6|17331.4|17261.4|0
1585280100000|2020-03-27 03:35:00|17340|17270|17304.4|17234.4|17344.8|17274.8|17303.4|17233.4|0
1585280400000|2020-03-27 03:40:00|17304.7|17234.7|17330.1|17260.1|17347.2|17277.2|17295.3|17225.3|0
1585280700000|2020-03-27 03:45:00|17329.9|17259.9|17353.6|17283.6|17360.6|17290.6|17323.8|17253.8|0
1585281000000|2020-03-27 03:50:00|17353.3|17283.3|17371.9|17301.9|17394.8|17324.8|17339.1|17269.1|0
1585281300000|2020-03-27 03:55:00|17371.4|17301.4|17393.1|17323.1|17419.8|17349.8|17364.6|17294.6|0
1585281600000|2020-03-27 04:00:00|17393.3|17323.3|17399.8|17329.8|17405|17335|17378.4|17308.4|0
1585281900000|2020-03-27 04:05:00|17400.1|17330.1|17354.7|17284.7|17402.4|17332.4|17347.9|17277.9|0
1585282200000|2020-03-27 04:10:00|17354.4|17284.4|17357.8|17287.8|17364.2|17294.2|17343.5|17273.5|0
1585282500000|2020-03-27 04:15:00|17357.6|17287.6|17359.9|17289.9|17378|17308|17348.7|17278.7|0
1585282800000|2020-03-27 04:20:00|17359.7|17289.7|17367.9|17297.9|17368.4|17298.4|17339.3|17269.3|0
1585283100000|2020-03-27 04:25:00|17367.7|17297.7|17349.2|17279.2|17370.9|17300.9|17346.2|17276.2|0
1585283400000|2020-03-27 04:30:00|17350|17280|17302.7|17232.7|17353.3|17283.3|17301.3|17231.3|0
1585283700000|2020-03-27 04:35:00|17302.9|17232.9|17305.3|17235.3|17317.5|17247.5|17287.6|17217.6|0
1585284000000|2020-03-27 04:40:00|17305|17235|17307.9|17237.9|17314.7|17244.7|17297.1|17227.1|0
1585284300000|2020-03-27 04:45:00|17307.2|17237.2|17286.4|17216.4|17312.8|17242.8|17274.1|17204.1|0
1585284600000|2020-03-27 04:50:00|17286.7|17216.7|17242.5|17172.5|17286.8|17216.8|17229.7|17159.7|0
1585284900000|2020-03-27 04:55:00|17243|17173|17281.7|17211.7|17285.2|17215.2|17243|17173|0
1585285200000|2020-03-27 05:00:00|17281.5|17211.5|17264.1|17194.1|17289.9|17219.9|17262|17192|0
1585285500000|2020-03-27 05:05:00|17261.8|17191.8|17223|17153|17275.4|17205.4|17216.6|17146.6|0
1585285800000|2020-03-27 05:10:00|17220.6|17150.6|17229.6|17159.6|17234.7|17164.7|17210|17140|0
1585286100000|2020-03-27 05:15:00|17229.3|17159.3|17191|17121|17229.3|17159.3|17183.4|17113.4|0
1585286400000|2020-03-27 05:20:00|17190.8|17120.8|17217.5|17147.5|17239.2|17169.2|17190.3|17120.3|0
1585286700000|2020-03-27 05:25:00|17217.2|17147.2|17234.4|17164.4|17235.1|17165.1|17196.1|17126.1|0
1585287000000|2020-03-27 05:30:00|17234.6|17164.6|17315|17245|17327.2|17257.2|17230.1|17160.1|0
1585287300000|2020-03-27 05:35:00|17314.8|17244.8|17298.6|17228.6|17314.8|17244.8|17284.9|17214.9|0
1585287600000|2020-03-27 05:40:00|17298.9|17228.9|17299.8|17229.8|17328.1|17258.1|17280.4|17210.4|0
1585287900000|2020-03-27 05:45:00|17300.3|17230.3|17278.4|17208.4|17319.1|17249.1|17264.7|17194.7|0
1585288200000|2020-03-27 05:50:00|17278.7|17208.7|17306.9|17236.9|17309.2|17239.2|17278.4|17208.4|0
1585288500000|2020-03-27 05:55:00|17307.1|17237.1|17416.7|17346.7|17418|17348|17307.1|17237.1|0
1585288800000|2020-03-27 06:00:00|17415.5|17345.5|17507.3|17437.3|17520.6|17450.6|17371.2|17301.2|0
1585289100000|2020-03-27 06:05:00|17507.5|17437.5|17516.2|17446.2|17527.8|17457.8|17463.4|17393.4|0
1585289400000|2020-03-27 06:10:00|17516.7|17446.7|17437.9|17367.9|17519.3|17449.3|17432.6|17362.6|0
1585289700000|2020-03-27 06:15:00|17442.5|17372.5|17502.6|17432.6|17523.5|17453.5|17416.6|17346.6|0
1585290000000|2020-03-27 06:20:00|17503.4|17433.4|17505.4|17435.4|17530.9|17460.9|17476.2|17406.2|0
1585290300000|2020-03-27 06:25:00|17505.2|17435.2|17514.4|17444.4|17527.3|17457.3|17499.6|17429.6|0
1585290600000|2020-03-27 06:30:00|17516.8|17446.8|17506.3|17436.3|17538.8|17468.8|17499.4|17429.4|0
1585290900000|2020-03-27 06:35:00|17506|17436|17496.2|17426.2|17516.3|17446.3|17475.9|17405.9|0
1585291200000|2020-03-27 06:40:00|17495.9|17425.9|17432.6|17362.6|17512.5|17442.5|17432.4|17362.4|0
1585291500000|2020-03-27 06:45:00|17432.4|17362.4|17365.4|17295.4|17432.4|17362.4|17347.9|17277.9|0
1585291800000|2020-03-27 06:50:00|17367.7|17297.7|17400.8|17330.8|17406.3|17336.3|17363.1|17293.1|0
1585292100000|2020-03-27 06:55:00|17398.4|17328.4|17401.3|17331.3|17433.6|17363.6|17380|17310|0
1585292400000|2020-03-27 07:00:00|17401.8|17331.8|17387.7|17342.7|17410.2|17365.2|17367.7|17311.4|11
1585292700000|2020-03-27 07:05:00|17390.2|17345.2|17297.7|17252.7|17390.2|17345.2|17297.7|17252.7|13
1585293000000|2020-03-27 07:10:00|17295.2|17250.2|17235.2|17190.2|17295.2|17250.2|17230.2|17185.2|8
1585293300000|2020-03-27 07:15:00|17230.2|17185.2|17292.7|17247.7|17295.2|17250.2|17230.2|17185.2|10
1585293600000|2020-03-27 07:20:00|17267.7|17222.7|17285.2|17240.2|17340.2|17295.2|17267.7|17222.7|6
1585293900000|2020-03-27 07:25:00|17287.7|17242.7|17290.2|17245.2|17300.2|17255.2|17267.7|17222.7|4
1585294200000|2020-03-27 07:30:00|17292.7|17247.7|17280.2|17235.2|17295.2|17250.2|17280.2|17235.2|4
1585294500000|2020-03-27 07:35:00|17282.7|17237.7|17232.7|17187.7|17282.7|17237.7|17227.7|17182.7|25
1585294800000|2020-03-27 07:40:00|17230.2|17185.2|17242.7|17197.7|17242.7|17197.7|17227.7|17182.7|0
1585295100000|2020-03-27 07:45:00|17245.2|17200.2|17260.2|17215.2|17270.2|17225.2|17240.2|17195.2|14
1585295400000|2020-03-27 07:50:00|17265.2|17220.2|17197.7|17152.7|17272.7|17227.7|17185.2|17140.2|30
1585295700000|2020-03-27 07:55:00|17195.2|17150.2|17157.7|17112.7|17230.2|17185.2|17147.7|17102.7|62
1585296000000|2020-03-27 08:00:00|17155.2|17110.2|17205.2|17160.2|17205.2|17160.2|17027.7|16982.7|369
1585296300000|2020-03-27 08:05:00|17212.7|17167.7|17227.7|17182.7|17252.7|17207.7|17207.7|17162.7|319
1585296600000|2020-03-27 08:10:00|17225.2|17180.2|17270.2|17225.2|17317.7|17272.7|17210.2|17165.2|243
1585296900000|2020-03-27 08:15:00|17267.7|17222.7|17200.2|17155.2|17280.2|17235.2|17150.2|17105.2|186
1585297200000|2020-03-27 08:20:00|17192.7|17147.7|17225.2|17180.2|17225.2|17180.2|17192.7|17147.7|131
1585297500000|2020-03-27 08:25:00|17222.7|17177.7|17267.7|17222.7|17272.7|17227.7|17182.7|17137.7|146
1585297800000|2020-03-27 08:30:00|17265.2|17220.2|17207.7|17162.7|17277.7|17232.7|17182.7|17137.7|121
1585298100000|2020-03-27 08:35:00|17210.2|17165.2|17225.2|17180.2|17242.7|17197.7|17192.7|17147.7|58
1585298400000|2020-03-27 08:40:00|17230.2|17185.2|17187.7|17142.7|17240.2|17195.2|17180.2|17135.2|88
1585298700000|2020-03-27 08:45:00|17190.2|17145.2|17148|17103|17210.2|17165.2|17136.4|17091.4|175
1585299000000|2020-03-27 08:50:00|17153|17108|17135.2|17090.2|17159.2|17114.2|17112.7|17067.7|217
1585299300000|2020-03-27 08:55:00|17137.7|17092.7|17107.7|17062.7|17152.7|17107.7|17090.2|17045.2|203
1585299600000|2020-03-27 09:00:00|17110.2|17065.2|17182.7|17137.7|17220.2|17175.2|17110.2|17065.2|178
1585299900000|2020-03-27 09:05:00|17180.2|17135.2|17152.7|17107.7|17182.7|17137.7|17110.2|17065.2|116
1585300200000|2020-03-27 09:10:00|17150.2|17105.2|17140.2|17095.2|17170.2|17125.2|17135.2|17090.2|81
1585300500000|2020-03-27 09:15:00|17137.7|17092.7|17137.7|17092.7|17180.2|17135.2|17122.7|17077.7|179
1585300800000|2020-03-27 09:20:00|17140.2|17095.2|17130.2|17085.2|17145.2|17100.2|17130.2|17085.2|27
1585301100000|2020-03-27 09:25:00|17117.7|17072.7|17085.2|17040.2|17120.2|17075.2|17077.7|17032.7|137
1585301400000|2020-03-27 09:30:00|17082.7|17037.7|17070.2|17025.2|17087.7|17042.7|17062.7|17017.7|74
1585301700000|2020-03-27 09:35:00|17072.7|17027.7|17082.7|17037.7|17102.7|17057.7|17060.2|17015.2|136
1585302000000|2020-03-27 09:40:00|17080.2|17035.2|17100.2|17055.2|17105.2|17060.2|17072.7|17027.7|126
1585302300000|2020-03-27 09:45:00|17102.7|17057.7|17140.2|17095.2|17145.2|17100.2|17095.2|17050.2|181
1585302600000|2020-03-27 09:50:00|17145.2|17100.2|17152.7|17107.7|17170.2|17125.2|17140.2|17095.2|51
1585302900000|2020-03-27 09:55:00|17150.2|17105.2|17115.2|17070.2|17152.7|17107.7|17115.2|17070.2|29
1585303200000|2020-03-27 10:00:00|17117.7|17072.7|17085.2|17040.2|17120.2|17075.2|17080.2|17035.2|63
1585303500000|2020-03-27 10:05:00|17082.7|17037.7|17095.2|17050.2|17120.2|17075.2|17057.7|17012.7|123
1585303800000|2020-03-27 10:10:00|17097.7|17052.7|17055.2|17010.2|17097.7|17052.7|17030.2|16985.2|138
1585304100000|2020-03-27 10:15:00|17052.7|17007.7|17075.2|17030.2|17075.2|17030.2|17045.2|17000.2|100
1585304400000|2020-03-27 10:20:00|17080.2|17035.2|17080.2|17035.2|17107.7|17062.7|17077.7|17032.7|83
1585304700000|2020-03-27 10:25:00|17085.2|17040.2|17092.7|17047.7|17100.2|17055.2|17077.7|17032.7|41
1585305000000|2020-03-27 10:30:00|17090.2|17045.2|17092.7|17047.7|17092.7|17047.7|17057.7|17012.7|52
1585305300000|2020-03-27 10:35:00|17090.2|17045.2|17070.2|17025.2|17120.2|17075.2|17070.2|17025.2|118
1585305600000|2020-03-27 10:40:00|17067.7|17022.7|17080.2|17035.2|17082.7|17037.7|17052.7|17007.7|53
1585305900000|2020-03-27 10:45:00|17075.2|17030.2|17052.7|17007.7|17097.7|17052.7|17045.2|17000.2|168
1585306200000|2020-03-27 10:50:00|17050.2|17005.2|17005.2|16960.2|17052.7|17007.7|16995.2|16950.2|88
1585306500000|2020-03-27 10:55:00|17002.7|16957.7|16985.2|16940.2|17020.2|16975.2|16977.7|16932.7|111
1585306800000|2020-03-27 11:00:00|16987.7|16942.7|17027.7|16982.7|17037.7|16992.7|16977.7|16932.7|48
1585307100000|2020-03-27 11:05:00|17025.2|16980.2|17032.7|16987.7|17042.7|16997.7|17012.7|16967.7|33
1585307400000|2020-03-27 11:10:00|17035.2|16990.2|17015.2|16970.2|17035.2|16990.2|17010.2|16965.2|22
1585307700000|2020-03-27 11:15:00|17017.7|16972.7|16975.2|16930.2|17020.2|16975.2|16972.7|16927.7|65
1585308000000|2020-03-27 11:20:00|16977.7|16932.7|16905.2|16860.2|16977.7|16932.7|16897.7|16852.7|160
1585308300000|2020-03-27 11:25:00|16902.7|16857.7|16905.2|16860.2|16937.7|16892.7|16900.2|16855.2|82
1585308600000|2020-03-27 11:30:00|16907.7|16862.7|16880.2|16835.2|16910.2|16865.2|16870.2|16825.2|79
1585308900000|2020-03-27 11:35:00|16877.7|16832.7|16875.2|16830.2|16892.7|16847.7|16870.2|16825.2|111
1585309200000|2020-03-27 11:40:00|16872.7|16827.7|16880.2|16835.2|16885.2|16840.2|16855.2|16810.2|87
1585309500000|2020-03-27 11:45:00|16882.7|16837.7|16857.7|16812.7|16902.7|16857.7|16852.7|16807.7|51
1585309800000|2020-03-27 11:50:00|16855.2|16810.2|16840.2|16795.2|16875.2|16830.2|16822.7|16777.7|152
1585310100000|2020-03-27 11:55:00|16837.7|16792.7|16847.7|16802.7|16850.2|16805.2|16827.7|16782.7|70
1585310400000|2020-03-27 12:00:00|16845.2|16800.2|16842.7|16797.7|16852.7|16807.7|16810.2|16765.2|131
1585310700000|2020-03-27 12:05:00|16840.2|16795.2|16810.2|16765.2|16842.7|16797.7|16805.2|16760.2|42
1585311000000|2020-03-27 12:10:00|16807.7|16762.7|16737.7|16692.7|16807.7|16762.7|16737.7|16692.7|112
1585311300000|2020-03-27 12:15:00|16735.2|16690.2|16747.7|16702.7|16767.7|16722.7|16727.7|16682.7|98
1585311600000|2020-03-27 12:20:00|16745.2|16700.2|16780.2|16735.2|16780.2|16735.2|16745.2|16700.2|57
1585311900000|2020-03-27 12:25:00|16782.7|16737.7|16845.2|16800.2|16847.7|16802.7|16780.2|16735.2|75
1585312200000|2020-03-27 12:30:00|16847.7|16802.7|16875.2|16830.2|16880.2|16835.2|16832.7|16787.7|86
1585312500000|2020-03-27 12:35:00|16877.7|16832.7|16867.7|16822.7|16902.7|16857.7|16867.7|16822.7|106
1585312800000|2020-03-27 12:40:00|16862.2|16817.2|16864.7|16819.7|16889.7|16844.7|16852.2|16807.2|59
1585313100000|2020-03-27 12:45:00|16862.2|16817.2|16794.7|16749.7|16862.2|16817.2|16789.7|16744.7|125
1585313400000|2020-03-27 12:50:00|16797.2|16752.2|16842.2|16797.2|16844.7|16799.7|16782.2|16737.2|128
1585313700000|2020-03-27 12:55:00|16839.7|16794.7|16839.7|16794.7|16854.7|16809.7|16819.7|16774.7|121
1585314000000|2020-03-27 13:00:00|16842.2|16797.2|16799.7|16754.7|16862.2|16817.2|16799.7|16754.7|85
1585314300000|2020-03-27 13:05:00|16797.2|16752.2|16829.7|16784.7|16834.7|16789.7|16789.7|16744.7|115
1585314600000|2020-03-27 13:10:00|16827.2|16782.2|16819.7|16774.7|16844.7|16799.7|16819.7|16774.7|45
1585314900000|2020-03-27 13:15:00|16822.2|16777.2|16829.7|16784.7|16834.7|16789.7|16807.2|16762.2|59
1585315200000|2020-03-27 13:20:00|16832.2|16787.2|16802.2|16757.2|16839.7|16794.7|16789.7|16744.7|176
1585315500000|2020-03-27 13:25:00|16804.7|16759.7|16874.7|16829.7|16882.2|16837.2|16799.7|16754.7|115
1585315800000|2020-03-27 13:30:00|16877.2|16832.2|16872.2|16827.2|16892.2|16847.2|16844.7|16799.7|110
1585316100000|2020-03-27 13:35:00|16874.7|16829.7|16899.7|16854.7|16952.2|16907.2|16864.7|16819.7|193
1585316400000|2020-03-27 13:40:00|16902.2|16857.2|16852.2|16807.2|16902.2|16857.2|16827.2|16782.2|174
1585316700000|2020-03-27 13:45:00|16854.7|16809.7|16862.2|16817.2|16882.2|16837.2|16839.7|16794.7|142
1585317000000|2020-03-27 13:50:00|16864.7|16819.7|16869.7|16824.7|16934.7|16889.7|16859.7|16814.7|225
1585317300000|2020-03-27 13:55:00|16872.2|16827.2|16902.2|16857.2|16922.2|16877.2|16854.7|16809.7|129
1585317600000|2020-03-27 14:00:00|16907.2|16862.2|16782.2|16737.2|16907.2|16862.2|16779.7|16734.7|536
1585317900000|2020-03-27 14:05:00|16784.7|16739.7|16824.7|16779.7|16834.7|16789.7|16779.7|16734.7|162
1585318200000|2020-03-27 14:10:00|16822.2|16777.2|16852.2|16807.2|16869.7|16824.7|16812.2|16767.2|141
1585318500000|2020-03-27 14:15:00|16854.7|16809.7|16817.2|16772.2|16864.7|16819.7|16799.7|16754.7|83
1585318800000|2020-03-27 14:20:00|16819.7|16774.7|16794.7|16749.7|16852.2|16807.2|16792.2|16747.2|130
1585319100000|2020-03-27 14:25:00|16797.2|16752.2|16774.7|16729.7|16814.7|16769.7|16759.7|16714.7|220
1585319400000|2020-03-27 14:30:00|16777.2|16732.2|16769.7|16724.7|16792.2|16747.2|16764.7|16719.7|125
1585319700000|2020-03-27 14:35:00|16767.2|16722.2|16764.7|16719.7|16784.7|16739.7|16719.7|16674.7|292
1585320000000|2020-03-27 14:40:00|16767.2|16722.2|16749.7|16704.7|16779.7|16734.7|16742.2|16697.2|115
1585320300000|2020-03-27 14:45:00|16752.2|16707.2|16704.7|16659.7|16767.2|16722.2|16704.7|16659.7|284
1585320600000|2020-03-27 14:50:00|16702.2|16657.2|16777.2|16732.2|16794.7|16749.7|16677.2|16632.2|303
1585320900000|2020-03-27 14:55:00|16779.7|16734.7|16749.7|16704.7|16784.7|16739.7|16712.2|16667.2|177
1585321200000|2020-03-27 15:00:00|16754.7|16709.7|16794.7|16749.7|16802.2|16757.2|16742.2|16697.2|136
1585321500000|2020-03-27 15:05:00|16797.2|16752.2|16849.7|16804.7|16859.7|16814.7|16782.2|16737.2|183
1585321800000|2020-03-27 15:10:00|16847.2|16802.2|16867.2|16822.2|16882.2|16837.2|16844.7|16799.7|210
1585322100000|2020-03-27 15:15:00|16869.7|16824.7|16929.7|16884.7|16947.2|16902.2|16869.7|16824.7|308
1585322400000|2020-03-27 15:20:00|16932.2|16887.2|16904.7|16859.7|16937.2|16892.2|16882.2|16837.2|175
1585322700000|2020-03-27 15:25:00|16902.2|16857.2|16904.7|16859.7|16939.7|16894.7|16887.2|16842.2|216
1585323000000|2020-03-27 15:30:00|16907.2|16862.2|16932.2|16887.2|16942.2|16897.2|16892.2|16847.2|205
1585323300000|2020-03-27 15:35:00|16929.7|16884.7|16867.2|16822.2|16947.2|16902.2|16842.2|16797.2|186
1585323600000|2020-03-27 15:40:00|16864.7|16819.7|16864.7|16819.7|16897.2|16852.2|16842.2|16797.2|114
1585323900000|2020-03-27 15:45:00|16862.2|16817.2|16847.2|16802.2|16867.2|16822.2|16812.2|16767.2|72
1585324200000|2020-03-27 15:50:00|16849.7|16804.7|16872.2|16827.2|16874.7|16829.7|16839.7|16794.7|91
1585324500000|2020-03-27 15:55:00|16869.7|16824.7|16877.2|16832.2|16897.2|16852.2|16859.7|16814.7|249
1585324800000|2020-03-27 16:00:00|16874.7|16829.7|16864.7|16819.7|16884.7|16839.7|16844.7|16799.7|195
1585325100000|2020-03-27 16:05:00|16867.2|16822.2|16879.7|16834.7|16884.7|16839.7|16849.7|16804.7|228
1585325400000|2020-03-27 16:10:00|16877.2|16832.2|16914.7|16869.7|16924.7|16879.7|16877.2|16832.2|296
1585325700000|2020-03-27 16:15:00|16917.2|16872.2|16934.7|16889.7|16939.7|16894.7|16894.7|16849.7|253
1585326000000|2020-03-27 16:20:00|16932.2|16887.2|16839.7|16794.7|16932.2|16887.2|16824.7|16779.7|466
1585326300000|2020-03-27 16:25:00|16834.7|16789.7|16887.2|16842.2|16892.2|16847.2|16807.2|16762.2|725
1585326600000|2020-03-27 16:30:00|16892.2|16847.2|16849.7|16804.7|16937.2|16892.2|16797.2|16752.2|1057
1585326900000|2020-03-27 16:35:00|16847.2|16802.2|16957.2|16912.2|16989.7|16944.7|16814.7|16769.7|345
1585327200000|2020-03-27 16:40:00|16954.7|16909.7|16932.2|16887.2|16954.7|16909.7|16904.7|16859.7|45
1585327500000|2020-03-27 16:45:00|16934.7|16889.7|16882.2|16837.2|16937.2|16892.2|16879.7|16834.7|43
1585327800000|2020-03-27 16:50:00|16888.7|16830.7|16824.7|16774.7|16896.2|16838.2|16806.2|16748.2|66
1585328100000|2020-03-27 16:55:00|16836.2|16778.2|16831.2|16773.2|16836.2|16778.2|16794.7|16748.2|21
1585328400000|2020-03-27 17:00:00|16833.7|16775.7|16868.7|16810.7|16876.2|16818.2|16823.7|16765.7|8
1585328700000|2020-03-27 17:05:00|16849.7|16804.7|16788.7|16730.7|16856.2|16804.7|16788.7|16730.7|21
1585329000000|2020-03-27 17:10:00|16774.7|16719.7|16759.7|16704.7|16816.2|16758.2|16721.2|16663.2|55
1585329300000|2020-03-27 17:15:00|16754.7|16695.7|16743.7|16685.7|16766.2|16708.2|16711.2|16653.2|31
1585329600000|2020-03-27 17:20:00|16748.7|16690.7|16771.2|16713.2|16771.2|16713.2|16748.7|16690.7|1
1585329900000|2020-03-27 17:25:00|16773.7|16715.7|16726.2|16668.2|16796.2|16738.2|16721.2|16663.2|10
1585330200000|2020-03-27 17:30:00|16728.7|16670.7|16729.7|16674.7|16751.2|16693.2|16723.7|16665.7|30
1585330500000|2020-03-27 17:35:00|16746.2|16679.7|16813.7|16755.7|16813.7|16755.7|16728.7|16670.7|18
1585330800000|2020-03-27 17:40:00|16806.2|16748.2|16813.7|16755.7|16839.7|16784.7|16763.7|16705.7|14
1585331100000|2020-03-27 17:45:00|16806.2|16748.2|16763.7|16705.7|16806.2|16748.2|16743.7|16685.7|10
1585331400000|2020-03-27 17:50:00|16771.2|16713.2|16783.7|16725.7|16803.7|16745.7|16771.2|16713.2|4
1585331700000|2020-03-27 17:55:00|16786.2|16728.2|16786.2|16728.2|16809.7|16759.7|16783.7|16725.7|8
1585332000000|2020-03-27 18:00:00|16783.7|16725.7|16748.7|16690.7|16808.7|16750.7|16748.7|16690.7|4
1585332300000|2020-03-27 18:05:00|16751.2|16693.2|16791.2|16733.2|16791.2|16733.2|16751.2|16693.2|1
1585332600000|2020-03-27 18:10:00|16793.7|16735.7|16798.7|16740.7|16799.7|16744.7|16786.2|16728.2|2
1585332900000|2020-03-27 18:15:00|16801.2|16743.2|16801.2|16743.2|16803.7|16745.7|16788.7|16730.7|1
1585333200000|2020-03-27 18:20:00|16793.7|16735.7|16693.7|16635.7|16806.2|16748.2|16684.7|16634.7|33
1585333500000|2020-03-27 18:25:00|16694.7|16639.7|16738.7|16680.7|16763.7|16709.7|16694.7|16639.7|15
1585333800000|2020-03-27 18:30:00|16741.2|16683.2|16773.7|16715.7|16773.7|16715.7|16741.2|16683.2|6
1585334100000|2020-03-27 18:35:00|16776.2|16718.2|16786.2|16728.2|16786.2|16728.2|16776.2|16718.2|0
1585334400000|2020-03-27 18:40:00|16788.7|16730.7|16773.7|16715.7|16791.2|16733.2|16761.2|16703.2|5
1585334700000|2020-03-27 18:45:00|16768.7|16710.7|16773.7|16715.7|16776.2|16718.2|16761.2|16703.2|0
1585335000000|2020-03-27 18:50:00|16776.2|16718.2|16773.7|16715.7|16778.7|16720.7|16773.7|16715.7|1
1585335300000|2020-03-27 18:55:00|16776.2|16718.2|16801.2|16743.2|16801.2|16743.2|16771.2|16713.2|7
1585335600000|2020-03-27 19:00:00|16803.7|16745.7|16873.7|16815.7|16909.7|16859.7|16796.2|16738.2|62
1585335900000|2020-03-27 19:05:00|16871.2|16813.2|16891.2|16833.2|16899.7|16844.7|16863.7|16805.7|2
1585336200000|2020-03-27 19:10:00|16898.7|16840.7|16898.7|16840.7|16903.7|16845.7|16896.2|16838.2|1
1585336500000|2020-03-27 19:15:00|16901.2|16843.2|16906.2|16848.2|16906.2|16848.2|16884.7|16834.7|6
1585336800000|2020-03-27 19:20:00|16903.7|16845.7|16898.7|16840.7|16908.7|16850.7|16898.7|16840.7|3
1585337100000|2020-03-27 19:25:00|16906.2|16848.2|16907.2|16862.2|16938.7|16880.7|16903.7|16845.7|10
1585337400000|2020-03-27 19:30:00|16902.2|16857.2|16884.7|16839.7|16902.2|16857.2|16877.2|16832.2|5
1585337700000|2020-03-27 19:35:00|16874.7|16829.7|16842.2|16797.2|16882.2|16837.2|16837.2|16792.2|6
1585338000000|2020-03-27 19:40:00|16839.7|16794.7|16794.7|16749.7|16842.2|16797.2|16774.7|16729.7|3
1585338300000|2020-03-27 19:45:00|16797.2|16752.2|16794.7|16749.7|16797.2|16752.2|16792.2|16747.2|0
1585338600000|2020-03-27 19:50:00|16787.2|16742.2|16709.7|16664.7|16787.2|16742.2|16682.2|16637.2|17
1585338900000|2020-03-27 19:55:00|16714.7|16669.7|16722.2|16677.2|16727.2|16682.2|16692.2|16647.2|0
1585339200000|2020-03-27 20:00:00|16719.7|16674.7|16722.2|16677.2|16744.7|16699.7|16709.7|16664.7|2
1585339500000|2020-03-27 20:05:00|16719.7|16674.7|16712.2|16667.2|16719.7|16674.7|16709.7|16664.7|0
1585339800000|2020-03-27 20:10:00|16717.2|16672.2|16722.2|16677.2|16727.2|16682.2|16689.7|16644.7|8
1585340100000|2020-03-27 20:15:00|16719.7|16674.7|16712.2|16667.2|16722.2|16677.2|16712.2|16667.2|0
1585340400000|2020-03-27 20:20:00|16722.2|16677.2|16702.2|16657.2|16724.7|16679.7|16702.2|16657.2|3
1585340700000|2020-03-27 20:25:00|16699.7|16654.7|16689.7|16644.7|16704.7|16659.7|16689.7|16644.7|1
1585341000000|2020-03-27 20:30:00|16702.2|16657.2|16647.2|16602.2|16702.2|16657.2|16647.2|16602.2|8
1585341300000|2020-03-27 20:35:00|16662.2|16617.2|16659.7|16614.7|16664.7|16619.7|16639.7|16594.7|1
1585341600000|2020-03-27 20:40:00|16657.2|16612.2|16652.2|16607.2|16659.7|16614.7|16652.2|16607.2|0
1585341900000|2020-03-27 20:45:00|16649.7|16604.7|16649.7|16604.7|16652.2|16607.2|16632.2|16587.2|4
1585342200000|2020-03-27 20:50:00|16647.2|16602.2|16639.7|16594.7|16652.2|16607.2|16639.7|16594.7|1
1585342500000|2020-03-27 20:55:00|16637.2|16592.2|16627.2|16582.2|16639.7|16594.7|16624.7|16579.7|4
1585519200000|2020-03-29 22:00:00|16263.8|16193.8|16392.7|16322.7|16408.3|16338.3|16235.9|16165.9|0
1585519500000|2020-03-29 22:05:00|16394.7|16324.7|16417.1|16347.1|16455|16385|16357.8|16287.8|0
1585519800000|2020-03-29 22:10:00|16416.2|16346.2|16410.6|16340.6|16425.9|16355.9|16318.5|16248.5|0
1585520100000|2020-03-29 22:15:00|16412.6|16342.6|16501.5|16431.5|16538.4|16468.4|16409.6|16339.6|0
1585520400000|2020-03-29 22:20:00|16500.6|16430.6|16434|16364|16504.4|16434.4|16401|16331|0
1585520700000|2020-03-29 22:25:00|16433|16363|16434|16364|16477.6|16407.6|16390.4|16320.4|0
1585521000000|2020-03-29 22:30:00|16434.9|16364.9|16380.6|16310.6|16454.3|16384.3|16363.1|16293.1|0
1585521300000|2020-03-29 22:35:00|16379.6|16309.6|16322.1|16252.1|16429.1|16359.1|16312|16242|0
1585521600000|2020-03-29 22:40:00|16320.1|16250.1|16342.4|16272.4|16361.8|16291.8|16298.8|16228.8|0
1585521900000|2020-03-29 22:45:00|16344.4|16274.4|16355.8|16285.8|16375.4|16305.4|16306.5|16236.5|0
1585522200000|2020-03-29 22:50:00|16354.8|16284.8|16404.8|16334.8|16438.9|16368.9|16337.3|16267.3|0
1585522500000|2020-03-29 22:55:00|16401.9|16331.9|16427.1|16357.1|16464|16394|16379.6|16309.6|0
1585522800000|2020-03-29 23:00:00|16431|16361|16444.5|16374.5|16459.1|16389.1|16390.2|16320.2|0
1585523100000|2020-03-29 23:05:00|16443.5|16373.5|16493|16423|16509.5|16439.5|16424.1|16354.1|0
1585523400000|2020-03-29 23:10:00|16494|16424|16511.5|16441.5|16512.5|16442.5|16481.4|16411.4|0
1585523700000|2020-03-29 23:15:00|16510.5|16440.5|16528.8|16458.8|16543.3|16473.3|16492.1|16422.1|0
1585524000000|2020-03-29 23:20:00|16529.8|16459.8|16520.1|16450.1|16543.3|16473.3|16516.3|16446.3|0
1585524300000|2020-03-29 23:25:00|16524|16454|16484.7|16414.7|16531.7|16461.7|16476|16406|0
1585524600000|2020-03-29 23:30:00|16482.8|16412.8|16536.9|16466.9|16543.7|16473.7|16482.8|16412.8|0
1585524900000|2020-03-29 23:35:00|16537.8|16467.8|16529.1|16459.1|16544.6|16474.6|16500.1|16430.1|0
1585525200000|2020-03-29 23:40:00|16530.1|16460.1|16574.6|16504.6|16577.5|16507.5|16524.3|16454.3|0
1585525500000|2020-03-29 23:45:00|16575.6|16505.6|16553.6|16483.6|16596.1|16526.1|16552.6|16482.6|0
1585525800000|2020-03-29 23:50:00|16554.5|16484.5|16537.1|16467.1|16589.4|16519.4|16529.4|16459.4|0
1585526100000|2020-03-29 23:55:00|16536.2|16466.2|16520.7|16450.7|16559.4|16489.4|16516.8|16446.8|0
1585526400000|2020-03-30 00:00:00|16528.4|16458.4|16553.6|16483.6|16559.4|16489.4|16523.6|16453.6|0
1585526700000|2020-03-30 00:05:00|16550.7|16480.7|16601.9|16531.9|16606.8|16536.8|16546.8|16476.8|0
1585527000000|2020-03-30 00:10:00|16601|16531|16589.4|16519.4|16640.6|16570.6|16576.8|16506.8|0
1585527300000|2020-03-30 00:15:00|16588.4|16518.4|16589.8|16519.8|16611.6|16541.6|16569|16499|0
1585527600000|2020-03-30 00:20:00|16590.1|16520.1|16642.3|16572.3|16644.5|16574.5|16572.8|16502.8|0
1585527900000|2020-03-30 00:25:00|16642|16572|16618.9|16548.9|16644.3|16574.3|16611.3|16541.3|0
1585528200000|2020-03-30 00:30:00|16618.7|16548.7|16598.8|16528.8|16634.8|16564.8|16579.3|16509.3|0
1585528500000|2020-03-30 00:35:00|16600|16530|16613.4|16543.4|16619.6|16549.6|16592.2|16522.2|0
1585528800000|2020-03-30 00:40:00|16611.1|16541.1|16608.5|16538.5|16623.5|16553.5|16592|16522|0
1585529100000|2020-03-30 00:45:00|16608.7|16538.7|16583.7|16513.7|16608.9|16538.9|16577.2|16507.2|0
1585529400000|2020-03-30 00:50:00|16583.5|16513.5|16590.8|16520.8|16611.6|16541.6|16563.3|16493.3|0
1585529700000|2020-03-30 00:55:00|16595.4|16525.4|16593.7|16523.7|16617.1|16547.1|16586.2|16516.2|0
1585530000000|2020-03-30 01:00:00|16594.2|16524.2|16593|16523|16617.7|16547.7|16572.4|16502.4|0
1585530300000|2020-03-30 01:05:00|16592.7|16522.7|16523.4|16453.4|16593.7|16523.7|16523.2|16453.2|0
1585530600000|2020-03-30 01:10:00|16523.7|16453.7|16535.3|16465.3|16560|16490|16523.7|16453.7|0
1585530900000|2020-03-30 01:15:00|16535.1|16465.1|16568|16498|16568.2|16498.2|16528.5|16458.5|0
1585531200000|2020-03-30 01:20:00|16568.7|16498.7|16619.5|16549.5|16622.3|16552.3|16564.4|16494.4|0
1585531500000|2020-03-30 01:25:00|16617.2|16547.2|16624.2|16554.2|16626.1|16556.1|16596.1|16526.1|0
1585531800000|2020-03-30 01:30:00|16619.6|16549.6|16596.1|16526.1|16627.8|16557.8|16595.1|16525.1|0
1585532100000|2020-03-30 01:35:00|16598.4|16528.4|16611.1|16541.1|16611.8|16541.8|16594.6|16524.6|0
1585532400000|2020-03-30 01:40:00|16611.4|16541.4|16660.4|16590.4|16660.4|16590.4|16599.5|16529.5|0
1585532700000|2020-03-30 01:45:00|16657.9|16587.9|16636.7|16566.7|16675.1|16605.1|16632.2|16562.2|0
1585533000000|2020-03-30 01:50:00|16637.2|16567.2|16619.1|16549.1|16640.2|16570.2|16615|16545|0
1585533300000|2020-03-30 01:55:00|16619.6|16549.6|16639.5|16569.5|16644.3|16574.3|16618.6|16548.6|0
1585533600000|2020-03-30 02:00:00|16637.2|16567.2|16623.3|16553.3|16638.1|16568.1|16613.5|16543.5|0
1585533900000|2020-03-30 02:05:00|16625.7|16555.7|16636.6|16566.6|16649.1|16579.1|16619.8|16549.8|0
1585534200000|2020-03-30 02:10:00|16637|16567|16638.4|16568.4|16655.4|16585.4|16631.7|16561.7|0
1585534500000|2020-03-30 02:15:00|16640.7|16570.7|16636.1|16566.1|16653.5|16583.5|16634.1|16564.1|0
1585534800000|2020-03-30 02:20:00|16635.8|16565.8|16662.2|16592.2|16667.3|16597.3|16635.8|16565.8|0
1585535100000|2020-03-30 02:25:00|16660.5|16590.5|16724.3|16654.3|16735.2|16665.2|16655.7|16585.7|0
1585535400000|2020-03-30 02:30:00|16724.8|16654.8|16699.3|16629.3|16724.8|16654.8|16686|16616|0
1585535700000|2020-03-30 02:35:00|16699.6|16629.6|16690.8|16620.8|16711.7|16641.7|16683.1|16613.1|0
1585536000000|2020-03-30 02:40:00|16691.3|16621.3|16684.2|16614.2|16741|16671|16681.6|16611.6|0
1585536300000|2020-03-30 02:45:00|16681.6|16611.6|16649.4|16579.4|16688.7|16618.7|16640.8|16570.8|0
1585536600000|2020-03-30 02:50:00|16649.7|16579.7|16677.3|16607.3|16691.3|16621.3|16647.1|16577.1|0
1585536900000|2020-03-30 02:55:00|16676.5|16606.5|16654.5|16584.5|16678|16608|16652.1|16582.1|0
1585537200000|2020-03-30 03:00:00|16654.8|16584.8|16649.4|16579.4|16655|16585|16615|16545|0
1585537500000|2020-03-30 03:05:00|16647.1|16577.1|16648.7|16578.7|16671.9|16601.9|16643.4|16573.4|0
1585537800000|2020-03-30 03:10:00|16648|16578|16645.7|16575.7|16670.7|16600.7|16643.4|16573.4|0
1585538100000|2020-03-30 03:15:00|16643.4|16573.4|16709.9|16639.9|16719.7|16649.7|16643.4|16573.4|0
1585538400000|2020-03-30 03:20:00|16710.6|16640.6|16702|16632|16726|16656|16696.2|16626.2|0
1585538700000|2020-03-30 03:25:00|16699.7|16629.7|16705.9|16635.9|16714.8|16644.8|16692.1|16622.1|0
1585539000000|2020-03-30 03:30:00|16705.6|16635.6|16713.9|16643.9|16714.4|16644.4|16691.8|16621.8|0
1585539300000|2020-03-30 03:35:00|16714.1|16644.1|16730.7|16660.7|16740.8|16670.8|16712.4|16642.4|0
1585539600000|2020-03-30 03:40:00|16730.9|16660.9|16731.7|16661.7|16731.7|16661.7|16722.1|16652.1|0
1585539900000|2020-03-30 03:45:00|16734|16664|16721.1|16651.1|16754.5|16684.5|16703|16633|0
1585540200000|2020-03-30 03:50:00|16721.4|16651.4|16800.9|16730.9|16801.1|16731.1|16714.3|16644.3|0
1585540500000|2020-03-30 03:55:00|16801.1|16731.1|16776.3|16706.3|16802.9|16732.9|16773.4|16703.4|0
1585540800000|2020-03-30 04:00:00|16776.8|16706.8|16805|16735|16810.7|16740.7|16775.3|16705.3|0
1585541100000|2020-03-30 04:05:00|16807.3|16737.3|16839.5|16769.5|16848.5|16778.5|16804.8|16734.8|0
1585541400000|2020-03-30 04:10:00|16838.1|16768.1|16857|16787|16861.8|16791.8|16829.7|16759.7|0
1585541700000|2020-03-30 04:15:00|16857.4|16787.4|16861.6|16791.6|16873.7|16803.7|16832.5|16762.5|0
1585542000000|2020-03-30 04:20:00|16861.8|16791.8|16904.2|16834.2|16905|16835|16855.5|16785.5|0
1585542300000|2020-03-30 04:25:00|16904.5|16834.5|16840.3|16770.3|16904.5|16834.5|16838|16768|0
1585542600000|2020-03-30 04:30:00|16840.5|16770.5|16801.7|16731.7|16854|16784|16801.2|16731.2|0
1585542900000|2020-03-30 04:35:00|16801|16731|16802.4|16732.4|16812.8|16742.8|16785.7|16715.7|0
1585543200000|2020-03-30 04:40:00|16802.2|16732.2|16783.3|16713.3|16829.2|16759.2|16772.3|16702.3|0
1585543500000|2020-03-30 04:45:00|16783.5|16713.5|16820.4|16750.4|16827.1|16757.1|16761.9|16691.9|0
1585543800000|2020-03-30 04:50:00|16819.9|16749.9|16817.7|16747.7|16843.2|16773.2|16806.2|16736.2|0
1585544100000|2020-03-30 04:55:00|16817.5|16747.5|16881.5|16811.5|16913.3|16843.3|16817.5|16747.5|0
1585544400000|2020-03-30 05:00:00|16883.8|16813.8|16895.3|16825.3|16909.4|16839.4|16856.4|16786.4|0
1585544700000|2020-03-30 05:05:00|16895.6|16825.6|16903.5|16833.5|16935.2|16865.2|16844.7|16774.7|0
1585545000000|2020-03-30 05:10:00|16902.5|16832.5|16901.9|16831.9|16912|16842|16844.5|16774.5|0
1585545300000|2020-03-30 05:15:00|16902.9|16832.9|16909.5|16839.5|16918.4|16848.4|16876.2|16806.2|0
1585545600000|2020-03-30 05:20:00|16910|16840|16920.6|16850.6|16936|16866|16907.7|16837.7|0
1585545900000|2020-03-30 05:25:00|16918.3|16848.3|16922.7|16852.7|16928.2|16858.2|16905.4|16835.4|0
1585546200000|2020-03-30 05:30:00|16920.4|16850.4|16939.3|16869.3|16939.3|16869.3|16896.9|16826.9|0
1585546500000|2020-03-30 05:35:00|16939.6|16869.6|17011.6|16941.6|17011.6|16941.6|16938.3|16868.3|0
1585546800000|2020-03-30 05:40:00|17012.1|16942.1|17059.6|16989.6|17060.5|16990.5|17001.9|16931.9|0
1585547100000|2020-03-30 05:45:00|17060.1|16990.1|17085.4|17015.4|17151|17081|17048.7|16978.7|0
1585547400000|2020-03-30 05:50:00|17085.6|17015.6|17058.5|16988.5|17108.9|17038.9|17026.8|16956.8|0
1585547700000|2020-03-30 05:55:00|17058.7|16988.7|17090.9|17020.9|17151.7|17081.7|17058.5|16988.5|0
1585548000000|2020-03-30 06:00:00|17090.2|17020.2|17019.5|16949.5|17100.6|17030.6|16997.7|16927.7|11
1585548300000|2020-03-30 06:05:00|17019.8|16949.8|16990.7|16920.7|17042.2|16972.2|16965.5|16895.5|31
1585548600000|2020-03-30 06:10:00|16990.5|16920.5|16961.4|16891.4|17029.4|16959.4|16961.4|16891.4|61
1585548900000|2020-03-30 06:15:00|16960.7|16890.7|16978|16908|16985.6|16915.6|16923.8|16853.8|27
1585549200000|2020-03-30 06:20:00|16978.3|16908.3|16915|16845|16978.3|16908.3|16902.6|16832.6|6
1585549500000|2020-03-30 06:25:00|16914.2|16844.2|16895.3|16850.3|16914.7|16862.8|16779.5|16709.5|14
1585549800000|2020-03-30 06:30:00|16897.8|16852.8|16875.3|16830.3|16902.8|16857.8|16867.8|16822.8|5
1585550100000|2020-03-30 06:35:00|16870.3|16825.3|16850.3|16805.3|16880.3|16835.3|16837.8|16792.8|12
1585550400000|2020-03-30 06:40:00|16852.8|16807.8|16932.8|16887.8|16937.8|16892.8|16847.8|16802.8|15
1585550700000|2020-03-30 06:45:00|16930.3|16885.3|16912.8|16867.8|16935.3|16890.3|16887.8|16842.8|19
1585551000000|2020-03-30 06:50:00|16940.3|16895.3|16940.3|16895.3|16987.8|16942.8|16905.3|16860.3|22
1585551300000|2020-03-30 06:55:00|16942.8|16897.8|16895.3|16850.3|16942.8|16897.8|16872.8|16827.8|33
1585551600000|2020-03-30 07:00:00|16892.8|16847.8|16910.3|16865.3|16972.8|16927.8|16847.8|16802.8|165
1585551900000|2020-03-30 07:05:00|16907.8|16862.8|16815.3|16770.3|16910.3|16865.3|16795.3|16750.3|294
1585552200000|2020-03-30 07:10:00|16812.8|16767.8|16645.3|16600.3|16847.8|16802.8|16645.3|16600.3|360
1585552500000|2020-03-30 07:15:00|16647.8|16602.8|16487.8|16442.8|16647.8|16602.8|16462.8|16417.8|454
1585552800000|2020-03-30 07:20:00|16490.3|16445.3|16542.8|16497.8|16550.3|16505.3|16490.3|16445.3|272
1585553100000|2020-03-30 07:25:00|16545.3|16500.3|16545.3|16500.3|16572.8|16527.8|16495.3|16450.3|232
1585553400000|2020-03-30 07:30:00|16547.8|16502.8|16495.3|16450.3|16570.3|16525.3|16452.8|16407.8|322
1585553700000|2020-03-30 07:35:00|16492.8|16447.8|16425.3|16380.3|16492.8|16447.8|16355.3|16310.3|374
1585554000000|2020-03-30 07:40:00|16422.8|16377.8|16437.8|16392.8|16450.3|16405.3|16400.3|16355.3|167
1585554300000|2020-03-30 07:45:00|16440.3|16395.3|16467.8|16422.8|16485.3|16440.3|16397.8|16352.8|211
1585554600000|2020-03-30 07:50:00|16470.3|16425.3|16442.8|16397.8|16492.8|16447.8|16427.8|16382.8|308
1585554900000|2020-03-30 07:55:00|16445.3|16400.3|16424.9|16379.9|16470.3|16425.3|16422.4|16377.4|69
1585555200000|2020-03-30 08:00:00|16432.4|16387.4|16556.6|16511.6|16575.3|16530.3|16432.4|16387.4|223
1585555500000|2020-03-30 08:05:00|16559.1|16514.1|16616.6|16571.6|16621.6|16576.6|16519.1|16474.1|237
1585555800000|2020-03-30 08:10:00|16614.1|16569.1|16621.6|16576.6|16636.6|16591.6|16566.6|16521.6|446
1585556100000|2020-03-30 08:15:00|16624.1|16579.1|16609.1|16564.1|16651.6|16606.6|16571.6|16526.6|289
1585556400000|2020-03-30 08:20:00|16606.6|16561.6|16574.1|16529.1|16614.1|16569.1|16546.6|16501.6|324
1585556700000|2020-03-30 08:25:00|16571.6|16526.6|16606.6|16561.6|16631.6|16586.6|16556.6|16511.6|126
1585557000000|2020-03-30 08:30:00|16604.1|16559.1|16711.6|16666.6|16711.6|16666.6|16596.6|16551.6|161
1585557300000|2020-03-30 08:35:00|16714.1|16669.1|16714.1|16669.1|16726.6|16681.6|16654.1|16609.1|186
1585557600000|2020-03-30 08:40:00|16711.6|16666.6|16796.6|16751.6|16816.6|16771.6|16709.1|16664.1|214
1585557900000|2020-03-30 08:45:00|16794.1|16749.1|16831.6|16786.6|16854.1|16809.1|16779.1|16734.1|225
1585558200000|2020-03-30 08:50:00|16829.1|16784.1|16726.6|16681.6|16829.1|16784.1|16719.1|16674.1|265
1585558500000|2020-03-30 08:55:00|16729.1|16684.1|16771.6|16726.6|16776.6|16731.6|16696.6|16651.6|214
1585558800000|2020-03-30 09:00:00|16769.1|16724.1|16731.6|16686.6|16776.6|16731.6|16721.6|16676.6|76
1585559100000|2020-03-30 09:05:00|16729.1|16684.1|16794.1|16749.1|16816.6|16771.6|16726.6|16681.6|71
1585559400000|2020-03-30 09:10:00|16791.6|16746.6|16756.6|16711.6|16806.6|16761.6|16751.6|16706.6|64
1585559700000|2020-03-30 09:15:00|16759.1|16714.1|16746.6|16701.6|16759.1|16714.1|16721.6|16676.6|35
1585560000000|2020-03-30 09:20:00|16749.1|16704.1|16844.1|16799.1|16846.6|16801.6|16746.6|16701.6|93
1585560300000|2020-03-30 09:25:00|16846.6|16801.6|16864.1|16819.1|16864.1|16819.1|16811.6|16766.6|81
1585560600000|2020-03-30 09:30:00|16861.6|16816.6|16896.6|16851.6|16896.6|16851.6|16836.6|16791.6|69
1585560900000|2020-03-30 09:35:00|16894.1|16849.1|16886.6|16841.6|16916.6|16871.6|16869.1|16824.1|62
1585561200000|2020-03-30 09:40:00|16884.1|16839.1|16866.6|16821.6|16906.6|16861.6|16861.6|16816.6|104
1585561500000|2020-03-30 09:45:00|16864.1|16819.1|16856.6|16811.6|16879.1|16834.1|16821.6|16776.6|177
1585561800000|2020-03-30 09:50:00|16854.1|16809.1|16821.6|16776.6|16881.6|16836.6|16821.6|16776.6|161
1585562100000|2020-03-30 09:55:00|16824.1|16779.1|16816.6|16771.6|16859.1|16814.1|16816.6|16771.6|74
1585562400000|2020-03-30 10:00:00|16814.1|16769.1|16851.6|16806.6|16871.6|16826.6|16811.6|16766.6|82
1585562700000|2020-03-30 10:05:00|16849.1|16804.1|16834.1|16789.1|16851.6|16806.6|16809.1|16764.1|53
1585563000000|2020-03-30 10:10:00|16831.6|16786.6|16816.6|16771.6|16841.6|16796.6|16814.1|16769.1|22
1585563300000|2020-03-30 10:15:00|16819.1|16774.1|16776.6|16731.6|16826.6|16781.6|16776.6|16731.6|44
1585563600000|2020-03-30 10:20:00|16779.1|16734.1|16759.1|16714.1|16784.1|16739.1|16756.6|16711.6|60
1585563900000|2020-03-30 10:25:00|16756.6|16711.6|16759.1|16714.1|16766.6|16721.6|16741.6|16696.6|80
1585564200000|2020-03-30 10:30:00|16756.6|16711.6|16789.1|16744.1|16806.6|16761.6|16756.6|16711.6|55
1585564500000|2020-03-30 10:35:00|16791.6|16746.6|16801.6|16756.6|16811.6|16766.6|16774.1|16729.1|23
1585564800000|2020-03-30 10:40:00|16804.1|16759.1|16811.6|16766.6|16819.1|16774.1|16796.6|16751.6|32
1585565100000|2020-03-30 10:45:00|16814.1|16769.1|16751.6|16706.6|16814.1|16769.1|16751.6|16706.6|57
1585565400000|2020-03-30 10:50:00|16754.1|16709.1|16716.6|16671.6|16759.1|16714.1|16716.6|16671.6|79
1585565700000|2020-03-30 10:55:00|16719.1|16674.1|16751.6|16706.6|16756.6|16711.6|16696.6|16651.6|59
1585566000000|2020-03-30 11:00:00|16746.6|16701.6|16746.6|16701.6|16756.6|16711.6|16724.1|16679.1|30
1585566300000|2020-03-30 11:05:00|16749.1|16704.1|16804.1|16759.1|16806.6|16761.6|16741.6|16696.6|28
1585566600000|2020-03-30 11:10:00|16806.6|16761.6|16781.6|16736.6|16816.6|16771.6|16779.1|16734.1|75
1585566900000|2020-03-30 11:15:00|16779.1|16734.1|16794.1|16749.1|16801.6|16756.6|16774.1|16729.1|35
1585567200000|2020-03-30 11:20:00|16791.6|16746.6|16766.6|16721.6|16796.6|16751.6|16744.1|16699.1|79
1585567500000|2020-03-30 11:25:00|16764.1|16719.1|16701.6|16656.6|16764.1|16719.1|16696.6|16651.6|106
1585567800000|2020-03-30 11:30:00|16699.1|16654.1|16671.6|16626.6|16706.6|16661.6|16671.6|16626.6|50
1585568100000|2020-03-30 11:35:00|16669.1|16624.1|16691.6|16646.6|16716.6|16671.6|16669.1|16624.1|75
1585568400000|2020-03-30 11:40:00|16689.1|16644.1|16656.6|16611.6|16696.6|16651.6|16626.6|16581.6|49
1585568700000|2020-03-30 11:45:00|16654.1|16609.1|16678|16633|16694.1|16649.1|16646.6|16601.6|43
1585569000000|2020-03-30 11:50:00|16675.5|16630.5|16667.5|16622.5|16682.5|16637.5|16659.9|16614.9|96
1585569300000|2020-03-30 11:55:00|16670|16625|16667.5|16622.5|16682.5|16637.5|16660|16615|52
1585569600000|2020-03-30 12:00:00|16665|16620|16662.5|16617.5|16680|16635|16642.5|16597.5|57
1585569900000|2020-03-30 12:05:00|16660|16615|16660|16615|16667.5|16622.5|16632.5|16587.5|42
1585570200000|2020-03-30 12:10:00|16662.5|16617.5|16652.5|16607.5|16670|16625|16640|16595|21
1585570500000|2020-03-30 12:15:00|16650|16605|16697.5|16652.5|16697.5|16652.5|16647.5|16602.5|42
1585570800000|2020-03-30 12:20:00|16695|16650|16722.5|16677.5|16722.5|16677.5|16692.5|16647.5|57
1585571100000|2020-03-30 12:25:00|16725|16680|16702.5|16657.5|16737.5|16692.5|16697.5|16652.5|148
1585571400000|2020-03-30 12:30:00|16700|16655|16727.5|16682.5|16737.5|16692.5|16677.5|16632.5|231
1585571700000|2020-03-30 12:35:00|16730|16685|16742.5|16697.5|16752.5|16707.5|16725|16680|187
1585572000000|2020-03-30 12:40:00|16745|16700|16757.5|16712.5|16757.5|16712.5|16722.5|16677.5|97
1585572300000|2020-03-30 12:45:00|16755|16710|16752.5|16707.5|16765|16720|16737.5|16692.5|156
1585572600000|2020-03-30 12:50:00|16747.5|16702.5|16775|16730|16787.5|16742.5|16732.5|16687.5|112
1585572900000|2020-03-30 12:55:00|16772.5|16727.5|16770|16725|16777.5|16732.5|16737.5|16692.5|112
1585573200000|2020-03-30 13:00:00|16767.5|16722.5|16737.5|16692.5|16767.5|16722.5|16727.5|16682.5|82
1585573500000|2020-03-30 13:05:00|16735|16690|16732.5|16687.5|16752.5|16707.5|16730|16685|88
1585573800000|2020-03-30 13:10:00|16735|16690|16742.5|16697.5|16752.5|16707.5|16732.5|16687.5|44
1585574100000|2020-03-30 13:15:00|16745|16700|16707.5|16662.5|16747.5|16702.5|16705|16660|123
1585574400000|2020-03-30 13:20:00|16705|16660|16752.5|16707.5|16757.5|16712.5|16705|16660|32
1585574700000|2020-03-30 13:25:00|16750|16705|16752.5|16707.5|16760|16715|16735|16690|48
1585575000000|2020-03-30 13:30:00|16750|16705|16767.5|16722.5|16787.5|16742.5|16730|16685|106
1585575300000|2020-03-30 13:35:00|16770|16725|16685|16640|16775|16730|16682.5|16637.5|118
1585575600000|2020-03-30 13:40:00|16682.5|16637.5|16682.5|16637.5|16697.5|16652.5|16652.5|16607.5|121
1585575900000|2020-03-30 13:45:00|16680|16635|16742.5|16697.5|16742.5|16697.5|16670|16625|133
1585576200000|2020-03-30 13:50:00|16740|16695|16750|16705|16800|16755|16740|16695|111
1585576500000|2020-03-30 13:55:00|16747.5|16702.5|16692.5|16647.5|16752.5|16707.5|16687.5|16642.5|91
1585576800000|2020-03-30 14:00:00|16695|16650|16747.5|16702.5|16752.5|16707.5|16690|16645|100
1585577100000|2020-03-30 14:05:00|16750|16705|16740|16695|16757.5|16712.5|16727.5|16682.5|111
1585577400000|2020-03-30 14:10:00|16737.5|16692.5|16762.5|16717.5|16762.5|16717.5|16692.5|16647.5|72
1585577700000|2020-03-30 14:15:00|16760|16715|16790|16745|16792.5|16747.5|16752.5|16707.5|91
1585578000000|2020-03-30 14:20:00|16787.5|16742.5|16805|16760|16820|16775|16775|16730|170
1585578300000|2020-03-30 14:25:00|16802.5|16757.5|16787.5|16742.5|16822.5|16777.5|16787.5|16742.5|68
1585578600000|2020-03-30 14:30:00|16790|16745|16810|16765|16812.5|16767.5|16780|16735|32
1585578900000|2020-03-30 14:35:00|16807.5|16762.5|16795.3|16750.3|16822.5|16777.5|16790.3|16745.3|103
1585579200000|2020-03-30 14:40:00|16797.8|16752.8|16770.3|16725.3|16805.3|16760.3|16767.8|16722.8|80
1585579500000|2020-03-30 14:45:00|16767.8|16722.8|16780.3|16735.3|16787.8|16742.8|16762.8|16717.8|70
1585579800000|2020-03-30 14:50:00|16782.8|16737.8|16780.3|16735.3|16782.8|16737.8|16740.3|16695.3|126
1585580100000|2020-03-30 14:55:00|16782.8|16737.8|16757.8|16712.8|16790.3|16745.3|16747.8|16702.8|116
1585580400000|2020-03-30 15:00:00|16755.3|16710.3|16815.3|16770.3|16817.8|16772.8|16740.3|16695.3|225
1585580700000|2020-03-30 15:05:00|16812.8|16767.8|16855.3|16810.3|16857.8|16812.8|16795.3|16750.3|196
1585581000000|2020-03-30 15:10:00|16857.8|16812.8|16892.8|16847.8|16900.3|16855.3|16845.3|16800.3|150
1585581300000|2020-03-30 15:15:00|16895.3|16850.3|16915.3|16870.3|16917.8|16872.8|16882.8|16837.8|133
1585581600000|2020-03-30 15:20:00|16917.8|16872.8|16937.8|16892.8|16940.3|16895.3|16910.3|16865.3|171
1585581900000|2020-03-30 15:25:00|16935.3|16890.3|16957.8|16912.8|16965.3|16920.3|16910.3|16865.3|345
1585582200000|2020-03-30 15:30:00|16965.3|16920.3|16945.3|16900.3|17010.3|16965.3|16897.8|16852.8|679
1585582500000|2020-03-30 15:35:00|16962.8|16917.8|16935.3|16890.3|16990.3|16945.3|16930.3|16885.3|411
1585582800000|2020-03-30 15:40:00|16932.8|16887.8|16932.8|16887.8|16950.3|16905.3|16902.8|16857.8|91
1585583100000|2020-03-30 15:45:00|16930.3|16885.3|16915.3|16870.3|16940.3|16895.3|16905.3|16860.3|68
1585583400000|2020-03-30 15:50:00|16920.3|16865.3|16900.3|16850.3|16934.3|16876.3|16895.3|16840.3|24
1585583700000|2020-03-30 15:55:00|16904.3|16846.3|16804.3|16746.3|16929.3|16871.3|16804.3|16746.3|143
1585584000000|2020-03-30 16:00:00|16805.3|16760.3|16880.3|16825.3|16880.3|16825.3|16805.3|16760.3|47
1585584300000|2020-03-30 16:05:00|16884.3|16826.3|16931.8|16873.8|16949.3|16891.3|16875.3|16823.8|33
1585584600000|2020-03-30 16:10:00|16910.3|16870.3|16910.3|16855.3|16959.3|16901.3|16874.3|16816.3|28
1585584900000|2020-03-30 16:15:00|16914.3|16856.3|16954.3|16896.3|16970.3|16915.3|16914.3|16856.3|9
1585585200000|2020-03-30 16:20:00|16944.3|16886.3|16921.8|16863.8|16946.8|16888.8|16910.3|16858.8|10
1585585500000|2020-03-30 16:25:00|16926.8|16868.8|16956.8|16898.8|16956.8|16898.8|16919.3|16861.3|3
1585585800000|2020-03-30 16:30:00|16949.3|16891.3|16920.3|16865.3|16949.3|16891.3|16920.3|16865.3|2
1585586100000|2020-03-30 16:35:00|16914.3|16856.3|16934.3|16876.3|16936.8|16878.8|16911.8|16853.8|3
1585586400000|2020-03-30 16:40:00|16941.8|16883.8|16931.8|16873.8|16956.8|16898.8|16921.8|16863.8|4
1585586700000|2020-03-30 16:45:00|16934.3|16876.3|16896.8|16838.8|16934.3|16876.3|16894.3|16836.3|1
1585587000000|2020-03-30 16:50:00|16894.3|16836.3|16954.3|16896.3|16954.3|16896.3|16894.3|16836.3|2
1585587300000|2020-03-30 16:55:00|16931.8|16873.8|16939.3|16881.3|16941.8|16883.8|16931.8|16873.8|6
1585587600000|2020-03-30 17:00:00|16936.8|16878.8|16934.3|16876.3|16960.3|16905.3|16934.3|16876.3|11
1585587900000|2020-03-30 17:05:00|16924.3|16866.3|16886.8|16828.8|16924.3|16866.3|16884.3|16826.3|2
1585588200000|2020-03-30 17:10:00|16896.8|16838.8|16886.8|16828.8|16906.8|16848.8|16884.3|16826.3|2
1585588500000|2020-03-30 17:15:00|16889.3|16831.3|16874.3|16816.3|16889.3|16831.3|16866.8|16808.8|9
1585588800000|2020-03-30 17:20:00|16871.8|16813.8|16889.3|16831.3|16894.3|16836.3|16860.3|16813.8|9
1585589100000|2020-03-30 17:25:00|16881.8|16823.8|16914.3|16856.3|16926.8|16880.3|16881.8|16823.8|16
1585589400000|2020-03-30 17:30:00|16916.8|16858.8|16916.8|16858.8|16929.3|16880.3|16916.8|16858.8|11
1585589700000|2020-03-30 17:35:00|16910.3|16855.3|16899.3|16841.3|16910.3|16855.3|16896.8|16838.8|2
1585590000000|2020-03-30 17:40:00|16901.8|16843.8|16886.8|16828.8|16901.8|16843.8|16884.3|16826.3|4
1585590300000|2020-03-30 17:45:00|16884.3|16826.3|16911.8|16853.8|16916.8|16858.8|16880.3|16825.3|13
1585590600000|2020-03-30 17:50:00|16909.3|16851.3|16899.3|16841.3|16909.3|16851.3|16899.3|16841.3|1
1585590900000|2020-03-30 17:55:00|16896.8|16838.8|16894.3|16836.3|16899.3|16841.3|16894.3|16836.3|0
1585591200000|2020-03-30 18:00:00|16891.8|16833.8|16885.3|16830.3|16891.8|16833.8|16885.3|16828.8|2
1585591500000|2020-03-30 18:05:00|16895.3|16840.3|16904.3|16846.3|16916.8|16870.3|16895.3|16838.8|26
1585591800000|2020-03-30 18:10:00|16901.8|16843.8|16866.8|16808.8|16904.3|16846.3|16866.8|16808.8|32
1585592100000|2020-03-30 18:15:00|16870.3|16815.3|16891.8|16833.8|16909.3|16851.3|16850.3|16795.3|21
1585592400000|2020-03-30 18:20:00|16889.3|16831.3|16866.8|16808.8|16894.3|16836.3|16845.3|16795.3|16
1585592700000|2020-03-30 18:25:00|16864.3|16806.3|16852.8|16807.8|16864.3|16807.8|16835.3|16780.3|29
1585593000000|2020-03-30 18:30:00|16855.3|16810.3|16870.3|16825.3|16870.3|16825.3|16855.3|16810.3|0
1585593300000|2020-03-30 18:35:00|16872.8|16827.8|16875.3|16830.3|16882.8|16837.8|16872.8|16827.8|7
1585593600000|2020-03-30 18:40:00|16877.8|16832.8|16880.3|16835.3|16887.8|16842.8|16875.3|16830.3|3
1585593900000|2020-03-30 18:45:00|16882.8|16837.8|16872.8|16827.8|16885.3|16840.3|16867.8|16822.8|2
1585594200000|2020-03-30 18:50:00|16870.3|16825.3|16910.3|16865.3|16917.8|16872.8|16867.8|16822.8|17
1585594500000|2020-03-30 18:55:00|16912.8|16867.8|16910.3|16865.3|16912.8|16867.8|16897.8|16852.8|1
1585594800000|2020-03-30 19:00:00|16912.8|16867.8|16910.3|16865.3|16917.8|16872.8|16902.8|16857.8|2
1585595100000|2020-03-30 19:05:00|16907.8|16862.8|16957.8|16912.8|16957.8|16912.8|16907.8|16862.8|6
1585595400000|2020-03-30 19:10:00|16952.8|16907.8|16937.8|16892.8|16955.3|16910.3|16925.3|16880.3|1
1585595700000|2020-03-30 19:15:00|16935.3|16890.3|16922.8|16877.8|16937.8|16892.8|16917.8|16872.8|1
1585596000000|2020-03-30 19:20:00|16925.3|16880.3|16942.8|16897.8|16962.8|16917.8|16920.3|16875.3|9
1585596300000|2020-03-30 19:25:00|16945.3|16900.3|16945.3|16900.3|16952.8|16907.8|16935.3|16890.3|31
1585596600000|2020-03-30 19:30:00|16947.8|16902.8|16972.8|16927.8|16972.8|16927.8|16945.3|16900.3|31
1585596900000|2020-03-30 19:35:00|16967.8|16922.8|16982.8|16937.8|16982.8|16937.8|16967.8|16922.8|53
1585597200000|2020-03-30 19:40:00|16980.3|16935.3|16955.3|16910.3|16992.8|16947.8|16927.8|16882.8|35
1585597500000|2020-03-30 19:45:00|16957.8|16912.8|16962.8|16917.8|16985.3|16940.3|16955.3|16910.3|12
1585597800000|2020-03-30 19:50:00|16975.3|16930.3|17025.3|16980.3|17025.3|16980.3|16972.8|16927.8|18
1585598100000|2020-03-30 19:55:00|17027.8|16982.8|17002.8|16957.8|17027.8|16982.8|16982.8|16937.8|7
1585598400000|2020-03-30 20:00:00|17044.8|16974.8|16994.8|16924.8|17044.8|16974.8|16987.6|16917.6|0
1585598700000|2020-03-30 20:05:00|16994.6|16924.6|17010.2|16940.2|17018.1|16948.1|16978.8|16908.8|0
1585599000000|2020-03-30 20:10:00|17009.9|16939.9|17016.1|16946.1|17022.8|16952.8|16990.8|16920.8|0
1585599300000|2020-03-30 20:15:00|17016.6|16946.6|17023.7|16953.7|17023.7|16953.7|17010|16940|0
1585599600000|2020-03-30 20:20:00|17024.8|16954.8|17025.6|16955.6|17026.1|16956.1|17021.1|16951.1|0
1585599900000|2020-03-30 20:25:00|17026.1|16956.1|17018.9|16948.9|17026.1|16956.1|17016.2|16946.2|0
1585600200000|2020-03-30 20:30:00|17019.2|16949.2|17022.8|16952.8|17026.1|16956.1|17002.2|16932.2|0
1585600500000|2020-03-30 20:35:00|17022.5|16952.5|17018.1|16948.1|17035.4|16965.4|17013.4|16943.4|0
1585600800000|2020-03-30 20:40:00|17017.8|16947.8|17024.2|16954.2|17030.2|16960.2|17010.1|16940.1|0
1585601100000|2020-03-30 20:45:00|17024.4|16954.4|17049.4|16979.4|17079.1|17009.1|17014.3|16944.3|0
1585601400000|2020-03-30 20:50:00|17051.1|16981.1|17029.1|16959.1|17066.5|16996.5|17027.7|16957.7|0
1585601700000|2020-03-30 20:55:00|17028.8|16958.8|17041.1|16971.1|17063.9|16993.9|17021.1|16951.1|0
1585602000000|2020-03-30 21:00:00|17040|16970|17045.5|16975.5|17046.6|16976.6|17040|16970|0
1585602300000|2020-03-30 21:05:00|17043.3|16973.3|17045.5|16975.5|17046.6|16976.6|17043.3|16973.3|0
1585602600000|2020-03-30 21:10:00|17044.9|16974.9|17045.4|16975.4|17047|16977|17044.9|16974.9|0
1585602900000|2020-03-30 21:15:00|17045.9|16975.9|17050.3|16980.3|17052|16982|17045.9|16975.9|0
1585603200000|2020-03-30 21:20:00|17052|16982|17050.3|16980.3|17053.7|16983.7|17049.8|16979.8|0
1585603500000|2020-03-30 21:25:00|17051.4|16981.4|17053.7|16983.7|17055.3|16985.3|17051.4|16981.4|0
1585603800000|2020-03-30 21:30:00|17052.6|16982.6|17051.4|16981.4|17052.6|16982.6|17049.8|16979.8|0
1585604100000|2020-03-30 21:35:00|17050.9|16980.9|17050.9|16980.9|17052|16982|17050.9|16980.9|0
1585604400000|2020-03-30 21:40:00|17051.4|16981.4|17060.3|16990.3|17060.9|16990.9|17050.9|16980.9|0
1585604700000|2020-03-30 21:45:00|17059.2|16989.2|17059.2|16989.2|17060.9|16990.9|17057.6|16987.6|0
1585605000000|2020-03-30 21:50:00|17057.6|16987.6|17058.1|16988.1|17059.2|16989.2|17055.9|16985.9|0
1585605300000|2020-03-30 21:55:00|17056.5|16986.5|17054.2|16984.2|17057.6|16987.6|17048.7|16978.7|0
1585605600000|2020-03-30 22:00:00|17055|16985|17055.3|16985.3|17064.7|16994.7|17036.1|16966.1|0
1585605900000|2020-03-30 22:05:00|17055.5|16985.5|17070|17000|17079.9|17009.9|17048.4|16978.4|0
1585606200000|2020-03-30 22:10:00|17069.9|16999.9|17070|17000|17087.5|17017.5|17059.3|16989.3|0
1585606500000|2020-03-30 22:15:00|17069.8|16999.8|17064|16994|17076.6|17006.6|17060.7|16990.7|0
1585606800000|2020-03-30 22:20:00|17064.1|16994.1|17079.5|17009.5|17080.9|17010.9|17063.3|16993.3|0
1585607100000|2020-03-30 22:25:00|17079.6|17009.6|17098.7|17028.7|17100.6|17030.6|17072.2|17002.2|0
1585607400000|2020-03-30 22:30:00|17098.8|17028.8|17096.5|17026.5|17119.8|17049.8|17096.5|17026.5|0
1585607700000|2020-03-30 22:35:00|17096.1|17026.1|17105.8|17035.8|17112.4|17042.4|17091.2|17021.2|0
1585608000000|2020-03-30 22:40:00|17105.9|17035.9|17119.2|17049.2|17121.8|17051.8|17105.1|17035.1|0
1585608300000|2020-03-30 22:45:00|17119|17049|17106.8|17036.8|17121.8|17051.8|17104|17034|0
1585608600000|2020-03-30 22:50:00|17106.6|17036.6|17091.4|17021.4|17106.6|17036.6|17078.7|17008.7|0
1585608900000|2020-03-30 22:55:00|17091.5|17021.5|17083.9|17013.9|17093.4|17023.4|17071.4|17001.4|0
1585609200000|2020-03-30 23:00:00|17083.4|17013.4|17067|16997|17086.7|17016.7|17057.6|16987.6|0
1585609500000|2020-03-30 23:05:00|17066.8|16996.8|17058.3|16988.3|17069.6|16999.6|17045.9|16975.9|0
1585609800000|2020-03-30 23:10:00|17058.2|16988.2|17044.5|16974.5|17058.3|16988.3|17036.5|16966.5|0
1585610100000|2020-03-30 23:15:00|17044.8|16974.8|17041.2|16971.2|17052.5|16982.5|17037.9|16967.9|0
1585610400000|2020-03-30 23:20:00|17040.9|16970.9|17038.2|16968.2|17042.9|16972.9|17028.8|16958.8|0
1585610700000|2020-03-30 23:25:00|17034.9|16964.9|17071.2|17001.2|17071.9|17001.9|17034.2|16964.2|0
1585611000000|2020-03-30 23:30:00|17071.4|17001.4|17089.9|17019.9|17093.9|17023.9|17068.6|16998.6|0
1585611300000|2020-03-30 23:35:00|17090.1|17020.1|17111.4|17041.4|17121.7|17051.7|17089.9|17019.9|0
1585611600000|2020-03-30 23:40:00|17111.5|17041.5|17097.6|17027.6|17112.1|17042.1|17092.9|17022.9|0
1585611900000|2020-03-30 23:45:00|17097.9|17027.9|17088.2|17018.2|17099|17029|17075.6|17005.6|0
1585612200000|2020-03-30 23:50:00|17088.5|17018.5|17088.2|17018.2|17097.6|17027.6|17084.9|17014.9|0
1585612500000|2020-03-30 23:55:00|17088.5|17018.5|17098.4|17028.4|17100.1|17030.1|17088.2|17018.2|0
1585612800000|2020-03-31 00:00:00|17098.7|17028.7|17136.1|17066.1|17138.4|17068.4|17098.7|17028.7|0
1585613100000|2020-03-31 00:05:00|17136.5|17066.5|17123.2|17053.2|17145.2|17075.2|17118.5|17048.5|0
1585613400000|2020-03-31 00:10:00|17123.7|17053.7|17122.8|17052.8|17132.1|17062.1|17109.3|17039.3|0
1585613700000|2020-03-31 00:15:00|17122.9|17052.9|17158.3|17088.3|17158.6|17088.6|17110.9|17040.9|0
1585614000000|2020-03-31 00:20:00|17158.2|17088.2|17207.4|17137.4|17207.4|17137.4|17158.1|17088.1|0
1585614300000|2020-03-31 00:25:00|17207.5|17137.5|17237|17167|17243.9|17173.9|17203.9|17133.9|0
1585614600000|2020-03-31 00:30:00|17237.1|17167.1|17202|17132|17250.4|17180.4|17199.1|17129.1|0
1585614900000|2020-03-31 00:35:00|17202.2|17132.2|17206.7|17136.7|17217|17147|17195.4|17125.4|0
1585615200000|2020-03-31 00:40:00|17206.8|17136.8|17210|17140|17213.6|17143.6|17194.1|17124.1|0
1585615500000|2020-03-31 00:45:00|17209.9|17139.9|17181|17111|17209.9|17139.9|17177.9|17107.9|0
1585615800000|2020-03-31 00:50:00|17180.9|17110.9|17183.3|17113.3|17220.4|17150.4|17177.9|17107.9|0
1585616100000|2020-03-31 00:55:00|17181.5|17111.5|17159.5|17089.5|17190.2|17120.2|17152.9|17082.9|0
1585616400000|2020-03-31 01:00:00|17159.4|17089.4|17241.5|17171.5|17250.3|17180.3|17159.2|17089.2|0
1585616700000|2020-03-31 01:05:00|17241.6|17171.6|17257.8|17187.8|17261.4|17191.4|17241|17171|0
1585617000000|2020-03-31 01:10:00|17257.7|17187.7|17231.8|17161.8|17259.7|17189.7|17231.7|17161.7|0
1585617300000|2020-03-31 01:15:00|17231.9|17161.9|17181|17111|17242.2|17172.2|17175.1|17105.1|0
1585617600000|2020-03-31 01:20:00|17180.8|17110.8|17189.8|17119.8|17200.3|17130.3|17159.8|17089.8|0
1585617900000|2020-03-31 01:25:00|17190.9|17120.9|17178.2|17108.2|17193.4|17123.4|17168.5|17098.5|0
1585618200000|2020-03-31 01:30:00|17178|17108|17172.9|17102.9|17181.3|17111.3|17150.2|17080.2|0
1585618500000|2020-03-31 01:35:00|17172.6|17102.6|17131.6|17061.6|17172.9|17102.9|17122.9|17052.9|0
1585618800000|2020-03-31 01:40:00|17131.7|17061.7|17152.5|17082.5|17165|17095|17128.1|17058.1|0
1585619100000|2020-03-31 01:45:00|17152.3|17082.3|17170.7|17100.7|17177|17107|17152.3|17082.3|0
1585619400000|2020-03-31 01:50:00|17170.6|17100.6|17189.6|17119.6|17196.4|17126.4|17165.3|17095.3|0
1585619700000|2020-03-31 01:55:00|17189.5|17119.5|17186.8|17116.8|17208.2|17138.2|17182.2|17112.2|0
1585620000000|2020-03-31 02:00:00|17188.7|17118.7|17177.1|17107.1|17210.7|17140.7|17168.2|17098.2|0
1585620300000|2020-03-31 02:05:00|17177|17107|17182.1|17112.1|17200.9|17130.9|17164|17094|0
1585620600000|2020-03-31 02:10:00|17182|17112|17178.2|17108.2|17194.6|17124.6|17172.3|17102.3|0
1585620900000|2020-03-31 02:15:00|17178.1|17108.1|17203.1|17133.1|17206|17136|17178.1|17108.1|0
1585621200000|2020-03-31 02:20:00|17202.9|17132.9|17209.7|17139.7|17215.8|17145.8|17196.5|17126.5|0
1585621500000|2020-03-31 02:25:00|17209.9|17139.9|17218.8|17148.8|17221.9|17151.9|17199.8|17129.8|0
1585621800000|2020-03-31 02:30:00|17219.1|17149.1|17233.6|17163.6|17234|17164|17204.3|17134.3|0
1585622100000|2020-03-31 02:35:00|17233.4|17163.4|17198.8|17128.8|17233.4|17163.4|17198.6|17128.6|0
1585622400000|2020-03-31 02:40:00|17198.6|17128.6|17186.1|17116.1|17202.1|17132.1|17180.1|17110.1|0
1585622700000|2020-03-31 02:45:00|17186|17116|17192.8|17122.8|17195.8|17125.8|17180.4|17110.4|0
1585623000000|2020-03-31 02:50:00|17192.7|17122.7|17235|17165|17238.2|17168.2|17189.4|17119.4|0
1585623300000|2020-03-31 02:55:00|17234.9|17164.9|17201.3|17131.3|17234.9|17164.9|17189.5|17119.5|0
1585623600000|2020-03-31 03:00:00|17201.2|17131.2|17145.8|17075.8|17207.6|17137.6|17142.8|17072.8|0
1585623900000|2020-03-31 03:05:00|17145.7|17075.7|17121.5|17051.5|17148.7|17078.7|17115.6|17045.6|0
1585624200000|2020-03-31 03:10:00|17121.3|17051.3|17115.2|17045.2|17131|17061|17106.1|17036.1|0
1585624500000|2020-03-31 03:15:00|17114.2|17044.2|17123.4|17053.4|17129.8|17059.8|17094.2|17024.2|0
1585624800000|2020-03-31 03:20:00|17123.3|17053.3|17128.6|17058.6|17140.2|17070.2|17120.5|17050.5|0
1585625100000|2020-03-31 03:25:00|17128.5|17058.5|17156.9|17086.9|17157.3|17087.3|17128.5|17058.5|0
1585625400000|2020-03-31 03:30:00|17151.2|17081.2|17161.1|17091.1|17173.1|17103.1|17144.7|17074.7|0
1585625700000|2020-03-31 03:35:00|17160.8|17090.8|17127.2|17057.2|17161.1|17091.1|17127.2|17057.2|0
1585626000000|2020-03-31 03:40:00|17127|17057|17146.3|17076.3|17155.9|17085.9|17124.1|17054.1|0
1585626300000|2020-03-31 03:45:00|17149.1|17079.1|17145.9|17075.9|17155.2|17085.2|17127.9|17057.9|0
1585626600000|2020-03-31 03:50:00|17140.2|17070.2|17149.1|17079.1|17152.4|17082.4|17121.5|17051.5|0
1585626900000|2020-03-31 03:55:00|17148.9|17078.9|17132.8|17062.8|17158.5|17088.5|17127.2|17057.2|0
1585627200000|2020-03-31 04:00:00|17132.7|17062.7|17079.3|17009.3|17132.7|17062.7|17073.1|17003.1|0
1585627500000|2020-03-31 04:05:00|17079.6|17009.6|17088.6|17018.6|17089|17019|17067|16997|0
1585627800000|2020-03-31 04:10:00|17088.8|17018.8|17076.2|17006.2|17107.1|17037.1|17076|17006|0
1585628100000|2020-03-31 04:15:00|17075.1|17005.1|17069.7|16999.7|17076.5|17006.5|17049.8|16979.8|0
1585628400000|2020-03-31 04:20:00|17069.9|16999.9|17045.9|16975.9|17072.9|17002.9|17043.2|16973.2|0
1585628700000|2020-03-31 04:25:00|17046|16976|17049.3|16979.3|17058.3|16988.3|17036.9|16966.9|0
1585629000000|2020-03-31 04:30:00|17049.2|16979.2|17000.9|16930.9|17049.3|16979.3|16984.5|16914.5|0
1585629300000|2020-03-31 04:35:00|17000.8|16930.8|16956.8|16886.8|17000.8|16930.8|16940.9|16870.9|0
1585629600000|2020-03-31 04:40:00|16956.9|16886.9|16961.8|16891.8|16970|16900|16922.5|16852.5|0
1585629900000|2020-03-31 04:45:00|16962.8|16892.8|17025.1|16955.1|17040.3|16970.3|16962.8|16892.8|0
1585630200000|2020-03-31 04:50:00|17025|16955|16950.3|16880.3|17025|16955|16928.9|16858.9|0
1585630500000|2020-03-31 04:55:00|16950.1|16880.1|16973.1|16903.1|16973.2|16903.2|16938.5|16868.5|0
1585630800000|2020-03-31 05:00:00|16973.2|16903.2|16891|16821|16973.2|16903.2|16878.5|16808.5|0
1585631100000|2020-03-31 05:05:00|16890.9|16820.9|16900.2|16830.2|16916.4|16846.4|16885.9|16815.9|0
1585631400000|2020-03-31 05:10:00|16900.3|16830.3|16926.8|16856.8|16926.8|16856.8|16869.1|16799.1|0
1585631700000|2020-03-31 05:15:00|16926.7|16856.7|16942.4|16872.4|16957.9|16887.9|16892.3|16822.3|0
1585632000000|2020-03-31 05:20:00|16944.4|16874.4|16963.6|16893.6|16985.1|16915.1|16942.2|16872.2|0
1585632300000|2020-03-31 05:25:00|16964.6|16894.6|17027.1|16957.1|17059.1|16989.1|16964.6|16894.6|0
1585632600000|2020-03-31 05:30:00|17027.2|16957.2|17019.5|16949.5|17038.6|16968.6|16963.1|16893.1|0
1585632900000|2020-03-31 05:35:00|17020.5|16950.5|16986.4|16916.4|17022.3|16952.3|16964.3|16894.3|0
1585633200000|2020-03-31 05:40:00|16985.9|16915.9|16998.4|16928.4|17020.3|16950.3|16983|16913|0
1585633500000|2020-03-31 05:45:00|16997.4|16927.4|16992.6|16922.6|17068.7|16998.7|16992.4|16922.4|0
1585633800000|2020-03-31 05:50:00|16993.6|16923.6|16966.2|16896.2|16999.3|16929.3|16959.5|16889.5|0
1585634100000|2020-03-31 05:55:00|16966.1|16896.1|17002.7|16932.7|17023.4|16953.4|16966.1|16896.1|0
1585634400000|2020-03-31 06:00:00|17003.6|16933.6|16977.8|16932.8|17022.8|16970.3|16972.8|16921.8|26
1585634700000|2020-03-31 06:05:00|16980.3|16935.3|16910.3|16865.3|16982.8|16937.8|16902.8|16857.8|79
1585635000000|2020-03-31 06:10:00|16907.8|16862.8|16977.8|16932.8|16980.3|16935.3|16907.8|16862.8|12
1585635300000|2020-03-31 06:15:00|16980.3|16935.3|17000.3|16955.3|17007.8|16962.8|16955.3|16910.3|15
1585635600000|2020-03-31 06:20:00|17002.8|16957.8|17050.3|17005.3|17057.8|17012.8|16997.8|16952.8|104
1585635900000|2020-03-31 06:25:00|17052.8|17007.8|17042.8|16997.8|17057.8|17012.8|17040.3|16995.3|17
1585636200000|2020-03-31 06:30:00|17045.3|17000.3|17000.3|16955.3|17072.8|17027.8|16957.8|16912.8|90
1585636500000|2020-03-31 06:35:00|17005.3|16960.3|17070.3|17025.3|17080.3|17035.3|17005.3|16960.3|88
1585636800000|2020-03-31 06:40:00|17067.8|17022.8|17030.3|16985.3|17070.3|17025.3|17022.8|16977.8|21
1585637100000|2020-03-31 06:45:00|17027.8|16982.8|17067.8|17022.8|17072.8|17027.8|17017.8|16972.8|52
1585637400000|2020-03-31 06:50:00|17070.3|17025.3|17070.3|17025.3|17077.8|17032.8|17067.8|17022.8|17
1585637700000|2020-03-31 06:55:00|17067.8|17022.8|17117.8|17072.8|17125.3|17080.3|17037.8|16992.8|145
1585638000000|2020-03-31 07:00:00|17127.8|17082.8|17115.3|17070.3|17212.8|17167.8|17097.8|17052.8|390
1585638300000|2020-03-31 07:05:00|17117.8|17072.8|17207.8|17162.8|17215.3|17170.3|17105.3|17060.3|342
1585638600000|2020-03-31 07:10:00|17205.3|17160.3|17325.3|17280.3|17330.3|17285.3|17195.3|17150.3|183
1585638900000|2020-03-31 07:15:00|17327.8|17282.8|17290.3|17245.3|17360.3|17315.3|17290.3|17245.3|283
1585639200000|2020-03-31 07:20:00|17287.8|17242.8|17367.8|17322.8|17370.3|17325.3|17287.8|17242.8|156
1585639500000|2020-03-31 07:25:00|17370.3|17325.3|17295.3|17250.3|17370.3|17325.3|17290.3|17245.3|217
1585639800000|2020-03-31 07:30:00|17297.8|17252.8|17255.3|17210.3|17302.8|17257.8|17252.8|17207.8|268
1585640100000|2020-03-31 07:35:00|17252.8|17207.8|17260.3|17215.3|17272.8|17227.8|17237.8|17192.8|78
1585640400000|2020-03-31 07:40:00|17257.8|17212.8|17235.3|17190.3|17285.3|17240.3|17217.8|17172.8|193
1585640700000|2020-03-31 07:45:00|17237.8|17192.8|17330.3|17285.3|17337.8|17292.8|17220.3|17175.3|230
1585641000000|2020-03-31 07:50:00|17337.8|17292.8|17340.3|17295.3|17360.3|17315.3|17327.8|17282.8|302
1585641300000|2020-03-31 07:55:00|17337.8|17292.8|17310.3|17265.3|17337.8|17292.8|17252.8|17207.8|114
1585641600000|2020-03-31 08:00:00|17307.8|17262.8|17300.3|17255.3|17327.8|17282.8|17280.3|17235.3|63
1585641900000|2020-03-31 08:05:00|17297.8|17252.8|17327.8|17282.8|17327.8|17282.8|17275.3|17230.3|97
1585642200000|2020-03-31 08:10:00|17325.3|17280.3|17340.3|17295.3|17340.3|17295.3|17315.3|17270.3|91
1585642500000|2020-03-31 08:15:00|17335.3|17290.3|17340.3|17295.3|17352.8|17307.8|17317.8|17272.8|103
1585642800000|2020-03-31 08:20:00|17342.8|17297.8|17330.3|17285.3|17342.8|17297.8|17315.3|17270.3|69
1585643100000|2020-03-31 08:25:00|17332.8|17287.8|17350.3|17305.3|17355.3|17310.3|17325.3|17280.3|37
1585643400000|2020-03-31 08:30:00|17347.8|17302.8|17335.4|17290.4|17347.8|17302.8|17325.3|17280.3|37
1585643700000|2020-03-31 08:35:00|17337.9|17292.9|17333.1|17288.1|17350.4|17305.4|17310.6|17265.6|65
1585644000000|2020-03-31 08:40:00|17330.6|17285.6|17291.7|17246.7|17340.6|17295.6|17291.7|17246.7|53
1585644300000|2020-03-31 08:45:00|17294.2|17249.2|17254.2|17209.2|17294.2|17249.2|17239.2|17194.2|77
1585644600000|2020-03-31 08:50:00|17251.7|17206.7|17222.5|17177.5|17278.5|17233.5|17222.5|17177.5|98
1585644900000|2020-03-31 08:55:00|17220|17175|17227.5|17182.5|17235|17190|17200|17155|82
1585645200000|2020-03-31 09:00:00|17230|17185|17255|17210|17255|17210|17212.5|17167.5|78
1585645500000|2020-03-31 09:05:00|17252.5|17207.5|17262.5|17217.5|17265|17220|17235|17190|68
1585645800000|2020-03-31 09:10:00|17260|17215|17247.5|17202.5|17265|17220|17230|17185|45
1585646100000|2020-03-31 09:15:00|17250|17205|17247.5|17202.5|17257.5|17212.5|17237.5|17192.5|48
1585646400000|2020-03-31 09:20:00|17245|17200|17235|17190|17247.5|17202.5|17225|17180|26
1585646700000|2020-03-31 09:25:00|17232.5|17187.5|17202.5|17157.5|17232.5|17187.5|17182.5|17137.5|39
1585647000000|2020-03-31 09:30:00|17200|17155|17172.5|17127.5|17217.5|17172.5|17170|17125|47
1585647300000|2020-03-31 09:35:00|17175|17130|17172.5|17127.5|17180|17135|17155|17110|25
1585647600000|2020-03-31 09:40:00|17175|17130|17142.5|17097.5|17190|17145|17142.5|17097.5|127
1585647900000|2020-03-31 09:45:00|17145|17100|17087.5|17042.5|17145|17100|17080|17035|114
1585648200000|2020-03-31 09:50:00|17085|17040|17107.5|17062.5|17112.5|17067.5|17070|17025|88
1585648500000|2020-03-31 09:55:00|17092.5|17047.5|17077.5|17032.5|17112.5|17067.5|17075|17030|174
1585648800000|2020-03-31 10:00:00|17080|17035|17050|17005|17082.5|17037.5|17047.5|17002.5|70
1585649100000|2020-03-31 10:05:00|17047.5|17002.5|17037.5|16992.5|17055|17010|17015|16970|118
1585649400000|2020-03-31 10:10:00|17035|16990|17057.5|17012.5|17072.5|17027.5|17012.5|16967.5|195
1585649700000|2020-03-31 10:15:00|17060|17015|17032.5|16987.5|17067.5|17022.5|17030|16985|36
1585650000000|2020-03-31 10:20:00|17017.5|16972.5|16930|16885|17042.5|16997.5|16927.5|16882.5|324
1585650300000|2020-03-31 10:25:00|16927.5|16882.5|16907.5|16862.5|16937.5|16892.5|16902.5|16857.5|186
1585650600000|2020-03-31 10:30:00|16910|16865|16932.5|16887.5|16932.5|16887.5|16885|16840|120
1585650900000|2020-03-31 10:35:00|16930|16885|16930|16885|16935|16890|16887.5|16842.5|135
1585651200000|2020-03-31 10:40:00|16932.5|16887.5|16995|16950|16997.5|16952.5|16922.5|16877.5|216
1585651500000|2020-03-31 10:45:00|16992.5|16947.5|16990|16945|17025|16980|16970|16925|325
1585651800000|2020-03-31 10:50:00|16992.5|16947.5|16957.5|16912.5|17012.5|16967.5|16952.5|16907.5|92
1585652100000|2020-03-31 10:55:00|16960|16915|16967.5|16922.5|16995|16950|16955|16910|62
1585652400000|2020-03-31 11:00:00|16962.5|16917.5|16907.5|16862.5|16962.5|16917.5|16897.5|16852.5|51
1585652700000|2020-03-31 11:05:00|16897.5|16852.5|16930|16885|16962.5|16917.5|16892.5|16847.5|104
1585653000000|2020-03-31 11:10:00|16932.5|16887.5|16945|16900|16952.5|16907.5|16907.5|16862.5|45
1585653300000|2020-03-31 11:15:00|16947.5|16902.5|16992.5|16947.5|16997.5|16952.5|16942.5|16897.5|59
1585653600000|2020-03-31 11:20:00|16995|16950|17007.5|16962.5|17020|16975|16987.5|16942.5|43
1585653900000|2020-03-31 11:25:00|17005|16960|16985|16940|17020|16975|16985|16940|39
1585654200000|2020-03-31 11:30:00|16982.5|16937.5|16972.5|16927.5|16995|16950|16962.5|16917.5|31
1585654500000|2020-03-31 11:35:00|16975|16930|16952.5|16907.5|16980|16935|16945|16900|57
1585654800000|2020-03-31 11:40:00|16951.5|16906.5|16901.5|16856.5|16961.5|16916.5|16899|16854|149
1585655100000|2020-03-31 11:45:00|16899|16854|16894|16849|16911.5|16866.5|16889|16844|75
1585655400000|2020-03-31 11:50:00|16896.5|16851.5|16891.5|16846.5|16911.5|16866.5|16886.5|16841.5|63
1585655700000|2020-03-31 11:55:00|16886.5|16841.5|16886.5|16841.5|16901.5|16856.5|16871.5|16826.5|62
1585656000000|2020-03-31 12:00:00|16884|16839|16826.5|16781.5|16894|16849|16821.5|16776.5|141
1585656300000|2020-03-31 12:05:00|16821.5|16776.5|16741.5|16696.5|16829|16784|16719|16674|330
1585656600000|2020-03-31 12:10:00|16736.5|16691.5|16731.5|16686.5|16751.5|16706.5|16716.5|16671.5|154
1585656900000|2020-03-31 12:15:00|16729|16684|16744|16699|16744|16699|16691.5|16646.5|151
1585657200000|2020-03-31 12:20:00|16741.5|16696.5|16761.5|16716.5|16766.5|16721.5|16729|16684|110
1585657500000|2020-03-31 12:25:00|16764|16719|16841.5|16796.5|16854|16809|16764|16719|101
1585657800000|2020-03-31 12:30:00|16844|16799|16881.5|16836.5|16901.5|16856.5|16844|16799|124
1585658100000|2020-03-31 12:35:00|16879|16834|16876.5|16831.5|16926.5|16881.5|16869|16824|93
1585658400000|2020-03-31 12:40:00|16879|16834|16906.5|16861.5|16921.5|16876.5|16879|16834|46
1585658700000|2020-03-31 12:45:00|16909|16864|16906.5|16861.5|16916.5|16871.5|16874|16829|65
1585659000000|2020-03-31 12:50:00|16909|16864|16931.5|16886.5|16936.5|16891.5|16901.5|16856.5|107
1585659300000|2020-03-31 12:55:00|16929|16884|16961.5|16916.5|16971.5|16926.5|16926.5|16881.5|47
1585659600000|2020-03-31 13:00:00|16959|16914|16981.5|16936.5|16991.5|16946.5|16951.5|16906.5|152
1585659900000|2020-03-31 13:05:00|16984|16939|17006.5|16961.5|17031.5|16986.5|16981.5|16936.5|162
1585660200000|2020-03-31 13:10:00|17009|16964|16936.5|16891.5|17019|16974|16936.5|16891.5|225
1585660500000|2020-03-31 13:15:00|16934|16889|16919|16874|16936.5|16891.5|16894|16849|122
1585660800000|2020-03-31 13:20:00|16916.5|16871.5|16916.5|16871.5|16941.5|16896.5|16904|16859|106
1585661100000|2020-03-31 13:25:00|16919|16874|16921.5|16876.5|16926.5|16881.5|16894|16849|76
1585661400000|2020-03-31 13:30:00|16919|16874|16949|16904|16961.5|16916.5|16904|16859|187
1585661700000|2020-03-31 13:35:00|16951.5|16906.5|16916.5|16871.5|16979|16934|16896.5|16851.5|220
1585662000000|2020-03-31 13:40:00|16919|16874|16931.5|16886.5|16951.5|16906.5|16916.5|16871.5|66
1585662300000|2020-03-31 13:45:00|16929|16884|16851.5|16806.5|16931.5|16886.5|16846.5|16801.5|250
1585662600000|2020-03-31 13:50:00|16849|16804|16886.5|16841.5|16901.5|16856.5|16844|16799|151
1585662900000|2020-03-31 13:55:00|16889|16844|16911.5|16866.5|16929|16884|16886.5|16841.5|88
1585663200000|2020-03-31 14:00:00|16921.5|16876.5|16926.5|16881.5|16954|16909|16919|16874|171
1585663500000|2020-03-31 14:05:00|16924|16879|16934|16889|16971.5|16926.5|16916.5|16871.5|84
1585663800000|2020-03-31 14:10:00|16932.3|16887.3|16994.8|16949.8|16997.3|16952.3|16932.3|16887.3|114
1585664100000|2020-03-31 14:15:00|16989.8|16944.8|17009.8|16964.8|17014.8|16969.8|16974.8|16929.8|126
1585664400000|2020-03-31 14:20:00|17007.3|16962.3|17019.8|16974.8|17032.3|16987.3|17002.3|16957.3|137
1585664700000|2020-03-31 14:25:00|17017.3|16972.3|16979.8|16934.8|17017.3|16972.3|16964.8|16919.8|99
1585665000000|2020-03-31 14:30:00|16977.3|16932.3|16994.8|16949.8|17022.3|16977.3|16977.3|16932.3|145
1585665300000|2020-03-31 14:35:00|16992.3|16947.3|17029.8|16984.8|17042.3|16997.3|16992.3|16947.3|147
1585665600000|2020-03-31 14:40:00|17032.3|16987.3|16969.8|16924.8|17039.8|16994.8|16969.8|16924.8|146
1585665900000|2020-03-31 14:45:00|16967.3|16922.3|16964.8|16919.8|16989.8|16944.8|16954.8|16909.8|93
1585666200000|2020-03-31 14:50:00|16962.3|16917.3|16939.8|16894.8|16979.8|16934.8|16937.3|16892.3|93
1585666500000|2020-03-31 14:55:00|16942.3|16897.3|16919.8|16874.8|16954.8|16909.8|16907.3|16862.3|136
1585666800000|2020-03-31 15:00:00|16917.3|16872.3|16874.8|16829.8|16917.3|16872.3|16862.3|16817.3|157
1585667100000|2020-03-31 15:05:00|16877.3|16832.3|16934.8|16889.8|16957.3|16912.3|16874.8|16829.8|152
1585667400000|2020-03-31 15:10:00|16932.3|16887.3|16959.8|16914.8|16977.3|16932.3|16927.3|16882.3|156
1585667700000|2020-03-31 15:15:00|16962.3|16917.3|16949.8|16904.8|16989.8|16944.8|16937.3|16892.3|180
1585668000000|2020-03-31 15:20:00|16952.3|16907.3|16959.8|16914.8|16969.8|16924.8|16934.8|16889.8|286
1585668300000|2020-03-31 15:25:00|16964.8|16919.8|17049.8|17004.8|17084.8|17039.8|16954.8|16909.8|605
1585668600000|2020-03-31 15:30:00|17054.8|17009.8|17119.8|17074.8|17209.8|17164.8|17054.8|17009.8|1393
1585668900000|2020-03-31 15:35:00|17142.3|17097.3|17077.3|17032.3|17144.8|17099.8|17049.8|17004.8|497
1585669200000|2020-03-31 15:40:00|17079.8|17034.8|17079.8|17034.8|17132.3|17087.3|17077.3|17032.3|90
1585669500000|2020-03-31 15:45:00|17077.3|17032.3|17102.3|17057.3|17102.3|17057.3|17062.3|17017.3|114
1585669800000|2020-03-31 15:50:00|17108.8|17050.8|17073.8|17015.8|17133.8|17079.8|17063.8|17005.8|345
1585670100000|2020-03-31 15:55:00|17069.8|17014.8|17049.8|16994.8|17078.8|17020.8|17029.8|16979.8|31
1585670400000|2020-03-31 16:00:00|17044.8|16985.8|17009.8|16954.8|17048.8|16990.8|16994.8|16939.8|22
1585670700000|2020-03-31 16:05:00|17004.8|16944.8|17023.8|16965.8|17023.8|16974.8|16998.8|16940.8|16
1585671000000|2020-03-31 16:10:00|17019.8|16964.8|17026.3|16968.3|17053.8|16995.8|17008.8|16950.8|11
1585671300000|2020-03-31 16:15:00|17023.8|16965.8|17033.8|16975.8|17038.8|16980.8|17013.8|16955.8|31
1585671600000|2020-03-31 16:20:00|17019.8|16974.8|17033.8|16975.8|17044.8|16989.8|17019.8|16969.8|48
1585671900000|2020-03-31 16:25:00|17029.8|16974.8|17053.8|16995.8|17068.8|17010.8|17004.8|16954.8|42
1585672200000|2020-03-31 16:30:00|17049.8|16994.8|17053.8|16995.8|17068.8|17010.8|17019.8|16969.8|26
1585672500000|2020-03-31 16:35:00|17049.8|16994.8|17011.3|16953.3|17053.8|16995.8|17008.8|16950.8|59
1585672800000|2020-03-31 16:40:00|17013.8|16955.8|17076.3|17018.3|17088.8|17030.8|17013.8|16955.8|23
1585673100000|2020-03-31 16:45:00|17073.8|17015.8|17103.8|17045.8|17104.8|17054.8|17059.8|17004.8|15
1585673400000|2020-03-31 16:50:00|17099.8|17044.8|17133.8|17075.8|17136.3|17079.8|17089.8|17033.3|9
1585673700000|2020-03-31 16:55:00|17131.3|17073.3|17094.8|17039.8|17133.8|17075.8|17089.8|17035.8|11
1585674000000|2020-03-31 17:00:00|17103.8|17045.8|17099.8|17044.8|17114.8|17059.8|17098.8|17040.8|10
1585674300000|2020-03-31 17:05:00|17094.8|17035.8|17078.8|17020.8|17094.8|17035.8|17048.8|16990.8|10
1585674600000|2020-03-31 17:10:00|17073.8|17015.8|17093.8|17035.8|17111.3|17053.3|17064.8|17014.8|32
1585674900000|2020-03-31 17:15:00|17089.8|17034.8|17063.8|17005.8|17096.3|17038.3|17063.8|17005.8|24
1585675200000|2020-03-31 17:20:00|17059.8|17004.8|17028.8|16970.8|17073.8|17015.8|17024.8|16969.8|17
1585675500000|2020-03-31 17:25:00|17026.3|16968.3|17028.8|16970.8|17034.8|16984.8|17023.8|16965.8|6
1585675800000|2020-03-31 17:30:00|17024.8|16969.8|17013.8|16955.8|17028.8|16970.8|17003.8|16945.8|9
1585676100000|2020-03-31 17:35:00|17016.3|16958.3|17048.8|16990.8|17071.3|17013.3|17013.8|16955.8|4
1585676400000|2020-03-31 17:40:00|17044.8|16989.8|16974.8|16924.8|17044.8|16989.8|16974.8|16920.8|12
1585676700000|2020-03-31 17:45:00|16993.8|16935.8|16946.3|16888.3|16999.8|16944.8|16938.8|16880.8|11
1585677000000|2020-03-31 17:50:00|16943.8|16885.8|16931.3|16873.3|16954.8|16904.8|16924.8|16873.3|16
1585677300000|2020-03-31 17:55:00|16933.8|16875.8|16951.3|16893.3|16958.8|16900.8|16933.8|16875.8|4
1585677600000|2020-03-31 18:00:00|16946.3|16888.3|16958.8|16900.8|16958.8|16900.8|16943.8|16885.8|3
1585677900000|2020-03-31 18:05:00|16956.3|16898.3|16988.8|16930.8|16988.8|16930.8|16954.8|16898.3|2
1585678200000|2020-03-31 18:10:00|16984.8|16929.8|16963.8|16905.8|17001.3|16943.3|16963.8|16905.8|3
1585678500000|2020-03-31 18:15:00|16964.8|16909.8|16953.8|16895.8|16968.8|16910.8|16938.8|16880.8|3
1585678800000|2020-03-31 18:20:00|16954.8|16899.8|16953.8|16895.8|16964.8|16909.8|16951.3|16893.3|3
1585679100000|2020-03-31 18:25:00|16949.8|16894.8|16974.8|16929.8|16981.3|16929.8|16948.8|16890.8|3
1585679400000|2020-03-31 18:30:00|16972.3|16927.3|16964.8|16919.8|16997.3|16952.3|16964.8|16919.8|4
1585679700000|2020-03-31 18:35:00|16967.3|16922.3|16979.8|16934.8|16979.8|16934.8|16947.3|16902.3|8
1585680000000|2020-03-31 18:40:00|16987.3|16942.3|17004.8|16959.8|17017.3|16972.3|16982.3|16937.3|15
1585680300000|2020-03-31 18:45:00|16997.3|16952.3|16982.3|16937.3|16997.3|16952.3|16947.3|16902.3|2
1585680600000|2020-03-31 18:50:00|16979.8|16934.8|16992.3|16947.3|17009.8|16964.8|16977.3|16932.3|3
1585680900000|2020-03-31 18:55:00|16989.8|16944.8|16997.3|16952.3|17002.3|16957.3|16987.3|16942.3|1
1585681200000|2020-03-31 19:00:00|16999.8|16954.8|17002.3|16957.3|17012.3|16967.3|16999.8|16954.8|1
1585681500000|2020-03-31 19:05:00|17004.8|16959.8|16987.3|16942.3|17012.3|16967.3|16987.3|16942.3|1
1585681800000|2020-03-31 19:10:00|16984.8|16939.8|16937.3|16892.3|16984.8|16939.8|16929.8|16884.8|5
1585682100000|2020-03-31 19:15:00|16934.8|16889.8|16939.8|16894.8|16942.3|16897.3|16932.3|16887.3|5
1585682400000|2020-03-31 19:20:00|16937.3|16892.3|16934.8|16889.8|16942.3|16897.3|16932.3|16887.3|7
1585682700000|2020-03-31 19:25:00|16937.3|16892.3|16969.8|16924.8|17012.3|16967.3|16932.3|16887.3|12
1585683000000|2020-03-31 19:30:00|16972.3|16927.3|16957.3|16912.3|16974.8|16929.8|16944.8|16899.8|0
1585683300000|2020-03-31 19:35:00|16954.8|16909.8|16947.3|16902.3|16954.8|16909.8|16939.8|16894.8|3
1585683600000|2020-03-31 19:40:00|16944.8|16899.8|16944.8|16899.8|16952.3|16907.3|16942.3|16897.3|5
1585683900000|2020-03-31 19:45:00|16937.3|16892.3|16947.3|16902.3|16949.8|16904.8|16937.3|16892.3|8
1585684200000|2020-03-31 19:50:00|16949.8|16904.8|16949.8|16904.8|16972.3|16927.3|16944.8|16899.8|9
1585684500000|2020-03-31 19:55:00|16947.3|16902.3|16964.8|16919.8|16972.3|16927.3|16944.8|16899.8|21
1585684800000|2020-03-31 20:00:00|17003.9|16933.9|16972.2|16902.2|17025.7|16955.7|16970.2|16900.2|0
1585685100000|2020-03-31 20:05:00|16972|16902|16994.5|16924.5|17003.3|16933.3|16965.6|16895.6|0
1585685400000|2020-03-31 20:10:00|16994.8|16924.8|16951|16881|17005.9|16935.9|16946.6|16876.6|0
1585685700000|2020-03-31 20:15:00|16951.2|16881.2|16963.5|16893.5|16966.3|16896.3|16947.9|16877.9|0
1585686000000|2020-03-31 20:20:00|16962.4|16892.4|16970.3|16900.3|16970.8|16900.8|16960.8|16890.8|0
1585686300000|2020-03-31 20:25:00|16969.7|16899.7|16966.1|16896.1|16970.3|16900.3|16964.4|16894.4|0
1585686600000|2020-03-31 20:30:00|16968.8|16898.8|16928.9|16858.9|16969.7|16899.7|16928.9|16858.9|0
1585686900000|2020-03-31 20:35:00|16928.6|16858.6|16975.7|16905.7|16981.5|16911.5|16917.5|16847.5|0
1585687200000|2020-03-31 20:40:00|16975.9|16905.9|16976.8|16906.8|16997.4|16927.4|16975.4|16905.4|0
1585687500000|2020-03-31 20:45:00|16977.1|16907.1|16978.4|16908.4|16989.6|16919.6|16976.8|16906.8|0
1585687800000|2020-03-31 20:50:00|16980.1|16910.1|16973.4|16903.4|16982.9|16912.9|16962.6|16892.6|0
1585688100000|2020-03-31 20:55:00|16973.2|16903.2|16967.6|16897.6|16980.1|16910.1|16960.6|16890.6|0
1585688400000|2020-03-31 21:00:00|16966.8|16896.8|16969|16899|16973.5|16903.5|16965.1|16895.1|0
1585688700000|2020-03-31 21:05:00|16967.9|16897.9|16970.1|16900.1|16970.1|16900.1|16966.2|16896.2|0
1585689000000|2020-03-31 21:10:00|16970.7|16900.7|16975.2|16905.2|16975.2|16905.2|16970.7|16900.7|0
1585689300000|2020-03-31 21:15:00|16975.7|16905.7|16979.1|16909.1|16980.2|16910.2|16975.7|16905.7|0
1585689600000|2020-03-31 21:20:00|16978.5|16908.5|16980.2|16910.2|16980.8|16910.8|16977.4|16907.4|0
1585689900000|2020-03-31 21:25:00|16979.1|16909.1|16978|16908|16979.6|16909.6|16977.4|16907.4|0
1585690200000|2020-03-31 21:30:00|16979.1|16909.1|16979.1|16909.1|16980.8|16910.8|16978|16908|0
1585690500000|2020-03-31 21:35:00|16978.5|16908.5|16979.1|16909.1|16980.2|16910.2|16978.5|16908.5|0
1585690800000|2020-03-31 21:40:00|16978.5|16908.5|16979.1|16909.1|16979.6|16909.6|16978.5|16908.5|0
1585691100000|2020-03-31 21:45:00|16978.5|16908.5|16973.5|16903.5|16979.1|16909.1|16970.7|16900.7|0
1585691400000|2020-03-31 21:50:00|16972.9|16902.9|16972.4|16902.4|16975.2|16905.2|16971.3|16901.3|0
1585691700000|2020-03-31 21:55:00|16972.9|16902.9|16968.5|16898.5|16972.9|16902.9|16968.5|16898.5|0
1585692000000|2020-03-31 22:00:00|16967.1|16897.1|16905.3|16835.3|16967.1|16897.1|16900.6|16830.6|0
1585692300000|2020-03-31 22:05:00|16906.2|16836.2|16865.4|16795.4|16916.1|16846.1|16858.9|16788.9|0
1585692600000|2020-03-31 22:10:00|16866.5|16796.5|16855.5|16785.5|16876.5|16806.5|16848.8|16778.8|0
1585692900000|2020-03-31 22:15:00|16855.6|16785.6|16846|16776|16856.9|16786.9|16823.1|16753.1|0
1585693200000|2020-03-31 22:20:00|16846.3|16776.3|16853.1|16783.1|16853.1|16783.1|16830.3|16760.3|0
1585693500000|2020-03-31 22:25:00|16853.4|16783.4|16857.1|16787.1|16865.2|16795.2|16829.4|16759.4|0
1585693800000|2020-03-31 22:30:00|16857.2|16787.2|16807.2|16737.2|16857.9|16787.9|16796.4|16726.4|0
1585694100000|2020-03-31 22:35:00|16807.4|16737.4|16832.1|16762.1|16834.8|16764.8|16788.4|16718.4|0
1585694400000|2020-03-31 22:40:00|16832.3|16762.3|16816.2|16746.2|16834.8|16764.8|16800.7|16730.7|0
1585694700000|2020-03-31 22:45:00|16816.3|16746.3|16837.7|16767.7|16843.2|16773.2|16816.3|16746.3|0
1585695000000|2020-03-31 22:50:00|16837.9|16767.9|16825.6|16755.6|16840.5|16770.5|16820.9|16750.9|0
1585695300000|2020-03-31 22:55:00|16825.9|16755.9|16837.7|16767.7|16838.4|16768.4|16822.3|16752.3|0
1585695600000|2020-03-31 23:00:00|16837.9|16767.9|16857.5|16787.5|16864.1|16794.1|16837.9|16767.9|0
1585695900000|2020-03-31 23:05:00|16858.1|16788.1|16835.5|16765.5|16860|16790|16835.4|16765.4|0
1585696200000|2020-03-31 23:10:00|16836.6|16766.6|16816.3|16746.3|16839.8|16769.8|16810.7|16740.7|0
1585696500000|2020-03-31 23:15:00|16816.9|16746.9|16803.4|16733.4|16831.8|16761.8|16800|16730|0
1585696800000|2020-03-31 23:20:00|16803.6|16733.6|16800.4|16730.4|16804.7|16734.7|16787.2|16717.2|0
1585697100000|2020-03-31 23:25:00|16799.9|16729.9|16805|16735|16809.1|16739.1|16793.7|16723.7|0
1585697400000|2020-03-31 23:30:00|16805.1|16735.1|16794.3|16724.3|16811.8|16741.8|16794.3|16724.3|0
1585697700000|2020-03-31 23:35:00|16794|16724|16817.1|16747.1|16817.1|16747.1|16792.9|16722.9|0
1585698000000|2020-03-31 23:40:00|16816.9|16746.9|16812.7|16742.7|16819.9|16749.9|16807.1|16737.1|0
1585698300000|2020-03-31 23:45:00|16812.8|16742.8|16830.8|16760.8|16839|16769|16812.8|16742.8|0
1585698600000|2020-03-31 23:50:00|16832.4|16762.4|16808.6|16738.6|16834.2|16764.2|16799.7|16729.7|0
1585698900000|2020-03-31 23:55:00|16808.3|16738.3|16794.4|16724.4|16808.6|16738.6|16786.4|16716.4|0
1585699200000|2020-04-01 00:00:00|16794.2|16724.2|16767.7|16697.7|16803.9|16733.9|16759|16689|0
1585699500000|2020-04-01 00:05:00|16771.1|16701.1|16759.6|16689.6|16777.6|16707.6|16756.2|16686.2|0
1585699800000|2020-04-01 00:10:00|16759.8|16689.8|16750.3|16680.3|16765.4|16695.4|16740|16670|0
1585700100000|2020-04-01 00:15:00|16750.9|16680.9|16795|16725|16826.5|16756.5|16750.2|16680.2|0
1585700400000|2020-04-01 00:20:00|16796.1|16726.1|16829.4|16759.4|16838.1|16768.1|16796.1|16726.1|0
1585700700000|2020-04-01 00:25:00|16829.2|16759.2|16820.2|16750.2|16829.3|16759.3|16801.1|16731.1|0
1585701000000|2020-04-01 00:30:00|16820.1|16750.1|16839.8|16769.8|16859.3|16789.3|16814|16744|0
1585701300000|2020-04-01 00:35:00|16840.9|16770.9|16859.1|16789.1|16859.3|16789.3|16826.5|16756.5|0
1585701600000|2020-04-01 00:40:00|16859.3|16789.3|16841.7|16771.7|16871.6|16801.6|16834.3|16764.3|0
1585701900000|2020-04-01 00:45:00|16841.8|16771.8|16861.2|16791.2|16867.9|16797.9|16828.8|16758.8|0
1585702200000|2020-04-01 00:50:00|16864|16794|16848.3|16778.3|16867.1|16797.1|16830.5|16760.5|0
1585702500000|2020-04-01 00:55:00|16848.4|16778.4|16843.8|16773.8|16856.4|16786.4|16831.3|16761.3|0
1585702800000|2020-04-01 01:00:00|16843.7|16773.7|16814.5|16744.5|16843.9|16773.9|16805.4|16735.4|0
1585703100000|2020-04-01 01:05:00|16814.4|16744.4|16818.7|16748.7|16831.5|16761.5|16799.6|16729.6|0
1585703400000|2020-04-01 01:10:00|16818.6|16748.6|16785.6|16715.6|16818.7|16748.7|16782.6|16712.6|0
1585703700000|2020-04-01 01:15:00|16785.5|16715.5|16737.8|16667.8|16785.5|16715.5|16725.6|16655.6|0
1585704000000|2020-04-01 01:20:00|16737.7|16667.7|16759.9|16689.9|16776.1|16706.1|16716.3|16646.3|0
1585704300000|2020-04-01 01:25:00|16760|16690|16794.3|16724.3|16807.4|16737.4|16759.9|16689.9|0
1585704600000|2020-04-01 01:30:00|16794.2|16724.2|16776.8|16706.8|16812.7|16742.7|16755.2|16685.2|0
1585704900000|2020-04-01 01:35:00|16776.9|16706.9|16762.1|16692.1|16799.4|16729.4|16762|16692|0
1585705200000|2020-04-01 01:40:00|16762|16692|16772|16702|16788.5|16718.5|16742.9|16672.9|0
1585705500000|2020-04-01 01:45:00|16772.5|16702.5|16821|16751|16827.6|16757.6|16765.3|16695.3|0
1585705800000|2020-04-01 01:50:00|16821.1|16751.1|16835|16765|16853.1|16783.1|16815.8|16745.8|0
1585706100000|2020-04-01 01:55:00|16835.1|16765.1|16843.8|16773.8|16843.9|16773.9|16801.7|16731.7|0
1585706400000|2020-04-01 02:00:00|16842.7|16772.7|16846.5|16776.5|16859.1|16789.1|16827.8|16757.8|0
1585706700000|2020-04-01 02:05:00|16846.6|16776.6|16846.8|16776.8|16853.4|16783.4|16827.9|16757.9|0
1585707000000|2020-04-01 02:10:00|16846.7|16776.7|16861.6|16791.6|16864.4|16794.4|16845.9|16775.9|0
1585707300000|2020-04-01 02:15:00|16861.4|16791.4|16863.7|16793.7|16877.9|16807.9|16855.2|16785.2|0
1585707600000|2020-04-01 02:20:00|16863.8|16793.8|16851|16781|16877.2|16807.2|16844.7|16774.7|0
1585707900000|2020-04-01 02:25:00|16851.1|16781.1|16832.4|16762.4|16872.7|16802.7|16826.3|16756.3|0
1585708200000|2020-04-01 02:30:00|16833.5|16763.5|16831.3|16761.3|16866.3|16796.3|16825.6|16755.6|0
1585708500000|2020-04-01 02:35:00|16830.8|16760.8|16832.2|16762.2|16838.2|16768.2|16819.1|16749.1|0
1585708800000|2020-04-01 02:40:00|16832.1|16762.1|16856.3|16786.3|16862.7|16792.7|16824.8|16754.8|0
1585709100000|2020-04-01 02:45:00|16856.1|16786.1|16874.6|16804.6|16875.1|16805.1|16856.1|16786.1|0
1585709400000|2020-04-01 02:50:00|16874.5|16804.5|16864.7|16794.7|16875|16805|16864.6|16794.6|0
1585709700000|2020-04-01 02:55:00|16864.6|16794.6|16858.8|16788.8|16875.1|16805.1|16858.8|16788.8|0
1585710000000|2020-04-01 03:00:00|16857.7|16787.7|16848.8|16778.8|16861.9|16791.9|16836.3|16766.3|0
1585710300000|2020-04-01 03:05:00|16848.7|16778.7|16846.1|16776.1|16855|16785|16842.2|16772.2|0
1585710600000|2020-04-01 03:10:00|16844.5|16774.5|16861.4|16791.4|16864.8|16794.8|16842.6|16772.6|0
1585710900000|2020-04-01 03:15:00|16861.6|16791.6|16833.3|16763.3|16867.5|16797.5|16833.3|16763.3|0
1585711200000|2020-04-01 03:20:00|16833.5|16763.5|16811.6|16741.6|16836.6|16766.6|16811.4|16741.4|0
1585711500000|2020-04-01 03:25:00|16813.7|16743.7|16818.7|16748.7|16823.9|16753.9|16811.4|16741.4|0
1585711800000|2020-04-01 03:30:00|16818.6|16748.6|16833.8|16763.8|16840|16770|16815|16745|0
1585712100000|2020-04-01 03:35:00|16833.9|16763.9|16829.6|16759.6|16845.2|16775.2|16820.3|16750.3|0
1585712400000|2020-04-01 03:40:00|16829.2|16759.2|16811.8|16741.8|16835.9|16765.9|16805.8|16735.8|0
1585712700000|2020-04-01 03:45:00|16811.6|16741.6|16818|16748|16824.3|16754.3|16811.6|16741.6|0
1585713000000|2020-04-01 03:50:00|16818.1|16748.1|16788.1|16718.1|16822.2|16752.2|16776.5|16706.5|0
1585713300000|2020-04-01 03:55:00|16788|16718|16747|16677|16788|16718|16740.9|16670.9|0
1585713600000|2020-04-01 04:00:00|16747.1|16677.1|16737.4|16667.4|16766.4|16696.4|16737.4|16667.4|0
1585713900000|2020-04-01 04:05:00|16737.5|16667.5|16742.5|16672.5|16743|16673|16730.9|16660.9|0
1585714200000|2020-04-01 04:10:00|16742.4|16672.4|16735.3|16665.3|16748.1|16678.1|16735.2|16665.2|0
1585714500000|2020-04-01 04:15:00|16735.4|16665.4|16750|16680|16750.2|16680.2|16735|16665|0
1585714800000|2020-04-01 04:20:00|16750.1|16680.1|16725.2|16655.2|16750.2|16680.2|16721.9|16651.9|0
1585715100000|2020-04-01 04:25:00|16725.1|16655.1|16729.4|16659.4|16739.3|16669.3|16714.4|16644.4|0
1585715400000|2020-04-01 04:30:00|16726.5|16656.5|16730.6|16660.6|16733.2|16663.2|16719.8|16649.8|0
1585715700000|2020-04-01 04:35:00|16729.5|16659.5|16715.5|16645.5|16740.3|16670.3|16715.1|16645.1|0
1585716000000|2020-04-01 04:40:00|16715.4|16645.4|16746.1|16676.1|16746.3|16676.3|16713.2|16643.2|0
1585716300000|2020-04-01 04:45:00|16745.9|16675.9|16724.4|16654.4|16746.1|16676.1|16715.1|16645.1|0
1585716600000|2020-04-01 04:50:00|16724.5|16654.5|16734.5|16664.5|16734.5|16664.5|16721.3|16651.3|0
1585716900000|2020-04-01 04:55:00|16734.4|16664.4|16754|16684|16760.4|16690.4|16734.2|16664.2|0
1585717200000|2020-04-01 05:00:00|16754.2|16684.2|16751|16681|16767.1|16697.1|16735.1|16665.1|0
1585717500000|2020-04-01 05:05:00|16752.1|16682.1|16722.7|16652.7|16773.4|16703.4|16722.7|16652.7|0
1585717800000|2020-04-01 05:10:00|16722.5|16652.5|16732.6|16662.6|16747.9|16677.9|16719.7|16649.7|0
1585718100000|2020-04-01 05:15:00|16730.6|16660.6|16757.8|16687.8|16763.6|16693.6|16726.3|16656.3|0
1585718400000|2020-04-01 05:20:00|16757.6|16687.6|16708.2|16638.2|16763.4|16693.4|16704.7|16634.7|0
1585718700000|2020-04-01 05:25:00|16708.1|16638.1|16704.9|16634.9|16729.9|16659.9|16689.2|16619.2|0
1585719000000|2020-04-01 05:30:00|16705.4|16635.4|16655.6|16585.6|16711.5|16641.5|16655.3|16585.3|0
1585719300000|2020-04-01 05:35:00|16655.4|16585.4|16615.7|16545.7|16673.2|16603.2|16612.6|16542.6|0
1585719600000|2020-04-01 05:40:00|16615.9|16545.9|16608.2|16538.2|16623.2|16553.2|16597.8|16527.8|0
1585719900000|2020-04-01 05:45:00|16607.9|16537.9|16523.3|16453.3|16652.6|16582.6|16523.3|16453.3|0
1585720200000|2020-04-01 05:50:00|16523.5|16453.5|16584.8|16514.8|16599.9|16529.9|16517.5|16447.5|0
1585720500000|2020-04-01 05:55:00|16587.2|16517.2|16656.8|16586.8|16670.4|16600.4|16587.2|16517.2|0
1585720800000|2020-04-01 06:00:00|16654.9|16584.9|16575.3|16505.3|16654.9|16584.9|16569.1|16499.1|2
1585721100000|2020-04-01 06:05:00|16575.2|16505.2|16505.9|16435.9|16578.1|16508.1|16500.6|16430.6|6
1585721400000|2020-04-01 06:10:00|16505.7|16435.7|16602.3|16557.3|16602.3|16557.3|16502.3|16432.3|5
1585721700000|2020-04-01 06:15:00|16599.8|16554.8|16554.8|16509.8|16599.8|16554.8|16554.8|16509.8|15
1585722000000|2020-04-01 06:20:00|16557.3|16512.3|16572.3|16527.3|16599.8|16554.8|16557.3|16512.3|18
1585722300000|2020-04-01 06:25:00|16574.8|16529.8|16637.3|16592.3|16637.3|16592.3|16574.8|16529.8|7
1585722600000|2020-04-01 06:30:00|16639.8|16594.8|16629.8|16584.8|16639.8|16594.8|16624.8|16579.8|7
1585722900000|2020-04-01 06:35:00|16632.3|16587.3|16599.8|16554.8|16647.3|16602.3|16599.8|16554.8|11
1585723200000|2020-04-01 06:40:00|16604.8|16559.8|16607.3|16562.3|16607.3|16562.3|16582.3|16537.3|13
1585723500000|2020-04-01 06:45:00|16604.8|16559.8|16614.8|16569.8|16629.8|16584.8|16594.8|16549.8|17
1585723800000|2020-04-01 06:50:00|16617.3|16572.3|16624.8|16579.8|16629.8|16584.8|16614.8|16569.8|2
1585724100000|2020-04-01 06:55:00|16622.3|16577.3|16642.3|16597.3|16642.3|16597.3|16572.3|16527.3|86
1585724400000|2020-04-01 07:00:00|16639.8|16594.8|16712.3|16667.3|16722.3|16677.3|16604.8|16559.8|202
1585724700000|2020-04-01 07:05:00|16722.3|16677.3|16789.8|16744.8|16824.8|16779.8|16719.8|16674.8|285
1585725000000|2020-04-01 07:10:00|16799.8|16754.8|16754.8|16709.8|16807.3|16762.3|16742.3|16697.3|157
1585725300000|2020-04-01 07:15:00|16752.3|16707.3|16784.8|16739.8|16802.3|16757.3|16707.3|16662.3|270
1585725600000|2020-04-01 07:20:00|16782.3|16737.3|16704.8|16659.8|16787.3|16742.3|16704.8|16659.8|168
1585725900000|2020-04-01 07:25:00|16702.3|16657.3|16699.8|16654.8|16747.3|16702.3|16689.8|16644.8|122
1585726200000|2020-04-01 07:30:00|16697.3|16652.3|16674.8|16629.8|16724.8|16679.8|16649.8|16604.8|209
1585726500000|2020-04-01 07:35:00|16667.3|16622.3|16704.8|16659.8|16719.8|16674.8|16642.3|16597.3|135
1585726800000|2020-04-01 07:40:00|16700.1|16655.1|16745.1|16700.1|16755.1|16710.1|16682.6|16637.6|96
1585727100000|2020-04-01 07:45:00|16742.6|16697.6|16710.1|16665.1|16742.6|16697.6|16695.1|16650.1|70
1585727400000|2020-04-01 07:50:00|16712.6|16667.6|16765.1|16720.1|16780.1|16735.1|16712.6|16667.6|174
1585727700000|2020-04-01 07:55:00|16762.6|16717.6|16750.1|16705.1|16772.6|16727.6|16712.6|16667.6|106
1585728000000|2020-04-01 08:00:00|16752.6|16707.6|16690.1|16645.1|16787.6|16742.6|16677.6|16632.6|339
1585728300000|2020-04-01 08:05:00|16687.6|16642.6|16785.1|16740.1|16805.1|16760.1|16680.1|16635.1|117
1585728600000|2020-04-01 08:10:00|16782.6|16737.6|16805.1|16760.1|16837.6|16792.6|16775.1|16730.1|102
1585728900000|2020-04-01 08:15:00|16802.6|16757.6|16812.6|16767.6|16825.1|16780.1|16785.1|16740.1|63
1585729200000|2020-04-01 08:20:00|16810.1|16765.1|16800.1|16755.1|16815.1|16770.1|16760.1|16715.1|62
1585729500000|2020-04-01 08:25:00|16797.6|16752.6|16790.1|16745.1|16800.1|16755.1|16770.1|16725.1|20
1585729800000|2020-04-01 08:30:00|16792.6|16747.6|16797.6|16752.6|16810.1|16765.1|16770.1|16725.1|94
1585730100000|2020-04-01 08:35:00|16800.1|16755.1|16750.1|16705.1|16825.1|16780.1|16750.1|16705.1|91
1585730400000|2020-04-01 08:40:00|16755.1|16710.1|16750.1|16705.1|16760.1|16715.1|16712.6|16667.6|198
1585730700000|2020-04-01 08:45:00|16752.6|16707.6|16797.6|16752.6|16802.6|16757.6|16747.6|16702.6|73
1585731000000|2020-04-01 08:50:00|16795.1|16750.1|16715.1|16670.1|16795.1|16750.1|16715.1|16670.1|247
1585731300000|2020-04-01 08:55:00|16717.6|16672.6|16775.1|16730.1|16785.1|16740.1|16715.1|16670.1|67
1585731600000|2020-04-01 09:00:00|16772.6|16727.6|16785.1|16740.1|16805.1|16760.1|16772.6|16727.6|176
1585731900000|2020-04-01 09:05:00|16782.6|16737.6|16810.1|16765.1|16810.1|16765.1|16782.6|16737.6|54
1585732200000|2020-04-01 09:10:00|16812.6|16767.6|16790.1|16745.1|16830.1|16785.1|16790.1|16745.1|58
1585732500000|2020-04-01 09:15:00|16787.6|16742.6|16750.1|16705.1|16795.1|16750.1|16740.1|16695.1|119
1585732800000|2020-04-01 09:20:00|16752.6|16707.6|16780.1|16735.1|16780.1|16735.1|16725.1|16680.1|146
1585733100000|2020-04-01 09:25:00|16782.6|16737.6|16775.1|16730.1|16785.1|16740.1|16762.6|16717.6|69
1585733400000|2020-04-01 09:30:00|16777.6|16732.6|16780.1|16735.1|16785.1|16740.1|16750.1|16705.1|23
1585733700000|2020-04-01 09:35:00|16777.6|16732.6|16760.1|16715.1|16787.6|16742.6|16742.6|16697.6|36
1585734000000|2020-04-01 09:40:00|16757.6|16712.6|16795.1|16750.1|16795.1|16750.1|16755.1|16710.1|37
1585734300000|2020-04-01 09:45:00|16782.6|16737.6|16810.1|16765.1|16815.1|16770.1|16777.6|16732.6|65
1585734600000|2020-04-01 09:50:00|16807.6|16762.6|16852.6|16807.6|16855.1|16810.1|16805.1|16760.1|120
1585734900000|2020-04-01 09:55:00|16850.1|16805.1|16825.1|16780.1|16865.1|16820.1|16820.1|16775.1|75
1585735200000|2020-04-01 10:00:00|16827.6|16782.6|16840.1|16795.1|16845.1|16800.1|16827.6|16782.6|34
1585735500000|2020-04-01 10:05:00|16837.6|16792.6|16810.1|16765.1|16855.1|16810.1|16802.6|16757.6|64
1585735800000|2020-04-01 10:10:00|16812.6|16767.6|16785.1|16740.1|16815.1|16770.1|16780.1|16735.1|31
1585736100000|2020-04-01 10:15:00|16782.6|16737.6|16820.1|16775.1|16822.6|16777.6|16777.6|16732.6|50
1585736400000|2020-04-01 10:20:00|16817.6|16772.6|16780.1|16735.1|16820.1|16775.1|16755.1|16710.1|88
1585736700000|2020-04-01 10:25:00|16777.6|16732.6|16790.1|16745.1|16820.1|16775.1|16772.6|16727.6|47
1585737000000|2020-04-01 10:30:00|16792.6|16747.6|16832.6|16787.6|16835.1|16790.1|16792.6|16747.6|14
1585737300000|2020-04-01 10:35:00|16830.1|16785.1|16840.1|16795.1|16842.6|16797.6|16810.1|16765.1|38
1585737600000|2020-04-01 10:40:00|16842.6|16797.6|16777.6|16732.6|16845.1|16800.1|16772.6|16727.6|87
1585737900000|2020-04-01 10:45:00|16775.1|16730.1|16800.1|16755.1|16810.1|16765.1|16775.1|16730.1|25
1585738200000|2020-04-01 10:50:00|16797.6|16752.6|16772.6|16727.6|16800.1|16755.1|16757.6|16712.6|67
1585738500000|2020-04-01 10:55:00|16770.1|16725.1|16760.1|16715.1|16775.1|16730.1|16745.1|16700.1|56
1585738800000|2020-04-01 11:00:00|16765.1|16720.1|16715.1|16670.1|16767.6|16722.6|16715.1|16670.1|119
1585739100000|2020-04-01 11:05:00|16712.6|16667.6|16690.1|16645.1|16715.1|16670.1|16690.1|16645.1|68
1585739400000|2020-04-01 11:10:00|16692.6|16647.6|16690.1|16645.1|16695.1|16650.1|16675.1|16630.1|85
1585739700000|2020-04-01 11:15:00|16692.6|16647.6|16710.1|16665.1|16715.1|16670.1|16687.6|16642.6|132
1585740000000|2020-04-01 11:20:00|16707.6|16662.6|16690.1|16645.1|16725.1|16680.1|16675.1|16630.1|110
1585740300000|2020-04-01 11:25:00|16687.6|16642.6|16715.1|16670.1|16717.6|16672.6|16675.1|16630.1|43
1585740600000|2020-04-01 11:30:00|16712.6|16667.6|16750.1|16705.1|16765.1|16720.1|16705.1|16660.1|81
1585740900000|2020-04-01 11:35:00|16752.6|16707.6|16765.1|16720.1|16767.6|16722.6|16745.1|16700.1|26
1585741200000|2020-04-01 11:40:00|16767.3|16722.3|16764.8|16719.8|16772.3|16727.3|16742.3|16697.3|82
1585741500000|2020-04-01 11:45:00|16762.3|16717.3|16727.3|16682.3|16764.8|16719.8|16722.3|16677.3|121
1585741800000|2020-04-01 11:50:00|16729.8|16684.8|16727.3|16682.3|16737.3|16692.3|16722.3|16677.3|34
1585742100000|2020-04-01 11:55:00|16732.3|16687.3|16727.3|16682.3|16734.8|16689.8|16717.3|16672.3|22
1585742400000|2020-04-01 12:00:00|16722.3|16677.3|16677.3|16632.3|16727.3|16682.3|16674.8|16629.8|46
1585742700000|2020-04-01 12:05:00|16674.8|16629.8|16667.3|16622.3|16679.8|16634.8|16657.3|16612.3|73
1585743000000|2020-04-01 12:10:00|16669.8|16624.8|16667.3|16622.3|16677.3|16632.3|16649.8|16604.8|59
1585743300000|2020-04-01 12:15:00|16664.8|16619.8|16712.3|16667.3|16722.3|16677.3|16662.3|16617.3|193
1585743600000|2020-04-01 12:20:00|16709.8|16664.8|16662.3|16617.3|16722.3|16677.3|16649.8|16604.8|125
1585743900000|2020-04-01 12:25:00|16657.3|16612.3|16682.3|16637.3|16687.3|16642.3|16639.8|16594.8|112
1585744200000|2020-04-01 12:30:00|16679.8|16634.8|16682.3|16637.3|16687.3|16642.3|16662.3|16617.3|33
1585744500000|2020-04-01 12:35:00|16679.8|16634.8|16684.8|16639.8|16692.3|16647.3|16677.3|16632.3|24
1585744800000|2020-04-01 12:40:00|16682.3|16637.3|16702.3|16657.3|16707.3|16662.3|16682.3|16637.3|23
1585745100000|2020-04-01 12:45:00|16704.8|16659.8|16692.3|16647.3|16719.8|16674.8|16689.8|16644.8|64
1585745400000|2020-04-01 12:50:00|16694.8|16649.8|16697.3|16652.3|16707.3|16662.3|16694.8|16649.8|41
1585745700000|2020-04-01 12:55:00|16699.8|16654.8|16692.3|16647.3|16707.3|16662.3|16679.8|16634.8|52
1585746000000|2020-04-01 13:00:00|16689.8|16644.8|16662.3|16617.3|16697.3|16652.3|16659.8|16614.8|163
1585746300000|2020-04-01 13:05:00|16659.8|16614.8|16677.3|16632.3|16677.3|16632.3|16657.3|16612.3|120
1585746600000|2020-04-01 13:10:00|16674.8|16629.8|16667.3|16622.3|16677.3|16632.3|16644.8|16599.8|80
1585746900000|2020-04-01 13:15:00|16664.8|16619.8|16647.3|16602.3|16669.8|16624.8|16637.3|16592.3|53
1585747200000|2020-04-01 13:20:00|16649.8|16604.8|16639.8|16594.8|16652.3|16607.3|16639.8|16594.8|42
1585747500000|2020-04-01 13:25:00|16642.3|16597.3|16662.3|16617.3|16662.3|16617.3|16637.3|16592.3|38
1585747800000|2020-04-01 13:30:00|16659.8|16614.8|16632.3|16587.3|16662.3|16617.3|16612.3|16567.3|219
1585748100000|2020-04-01 13:35:00|16629.8|16584.8|16662.3|16617.3|16687.3|16642.3|16612.3|16567.3|242
1585748400000|2020-04-01 13:40:00|16657.3|16612.3|16639.8|16594.8|16667.3|16622.3|16632.3|16587.3|131
1585748700000|2020-04-01 13:45:00|16642.3|16597.3|16587.3|16542.3|16647.3|16602.3|16584.8|16539.8|390
1585749000000|2020-04-01 13:50:00|16584.8|16539.8|16582.3|16537.3|16614.8|16569.8|16567.3|16522.3|266
1585749300000|2020-04-01 13:55:00|16579.8|16534.8|16594.8|16549.8|16599.8|16554.8|16569.8|16524.8|150
1585749600000|2020-04-01 14:00:00|16597.3|16552.3|16534.8|16489.8|16614.8|16569.8|16534.8|16489.8|125
1585749900000|2020-04-01 14:05:00|16537.3|16492.3|16582.3|16537.3|16587.3|16542.3|16517.3|16472.3|110
1585750200000|2020-04-01 14:10:00|16585.4|16540.4|16575.4|16530.4|16592.9|16547.9|16572.9|16527.9|134
1585750500000|2020-04-01 14:15:00|16580.4|16535.4|16630.4|16585.4|16655.4|16610.4|16580.4|16535.4|307
1585750800000|2020-04-01 14:20:00|16627.9|16582.9|16620.4|16575.4|16652.9|16607.9|16610.4|16565.4|162
1585751100000|2020-04-01 14:25:00|16622.9|16577.9|16650.4|16605.4|16655.4|16610.4|16605.4|16560.4|104
1585751400000|2020-04-01 14:30:00|16647.9|16602.9|16665.4|16620.4|16675.4|16630.4|16630.4|16585.4|123
1585751700000|2020-04-01 14:35:00|16667.9|16622.9|16647.9|16602.9|16670.4|16625.4|16627.9|16582.9|136
1585752000000|2020-04-01 14:40:00|16650.4|16605.4|16645.4|16600.4|16670.4|16625.4|16625.4|16580.4|205
1585752300000|2020-04-01 14:45:00|16647.9|16602.9|16685.4|16640.4|16695.4|16650.4|16645.4|16600.4|70
1585752600000|2020-04-01 14:50:00|16682.9|16637.9|16675.4|16630.4|16707.9|16662.9|16672.9|16627.9|195
1585752900000|2020-04-01 14:55:00|16672.9|16627.9|16640.4|16595.4|16672.9|16627.9|16630.4|16585.4|325
1585753200000|2020-04-01 15:00:00|16645.4|16600.4|16675.4|16630.4|16685.4|16640.4|16640.4|16595.4|203
1585753500000|2020-04-01 15:05:00|16672.9|16627.9|16665.4|16620.4|16682.9|16637.9|16650.4|16605.4|115
1585753800000|2020-04-01 15:10:00|16662.9|16617.9|16670.4|16625.4|16690.4|16645.4|16660.4|16615.4|156
1585754100000|2020-04-01 15:15:00|16675.4|16630.4|16675.4|16630.4|16692.9|16647.9|16655.4|16610.4|172
1585754400000|2020-04-01 15:20:00|16677.9|16632.9|16635.4|16590.4|16692.9|16647.9|16632.9|16587.9|189
1585754700000|2020-04-01 15:25:00|16637.9|16592.9|16562.9|16517.9|16642.9|16597.9|16547.9|16502.9|596
1585755000000|2020-04-01 15:30:00|16555.4|16510.4|16572.9|16527.9|16642.9|16597.9|16555.4|16510.4|1269
1585755300000|2020-04-01 15:35:00|16570.4|16525.4|16547.9|16502.9|16617.9|16572.9|16525.4|16480.4|379
1585755600000|2020-04-01 15:40:00|16545.4|16500.4|16495.4|16450.4|16557.9|16512.9|16467.9|16422.9|226
1585755900000|2020-04-01 15:45:00|16492.9|16447.9|16485.4|16440.4|16512.9|16467.9|16465.4|16420.4|70
1585756200000|2020-04-01 15:50:00|16490.4|16435.4|16510.4|16455.4|16529.4|16475.4|16484.4|16426.4|78
1585756500000|2020-04-01 15:55:00|16515.4|16460.4|16560.4|16505.4|16570.4|16520.4|16510.4|16455.4|97
1585756800000|2020-04-01 16:00:00|16559.4|16501.4|16550.4|16495.4|16564.4|16510.4|16545.4|16495.4|112
1585757100000|2020-04-01 16:05:00|16555.4|16500.4|16559.4|16501.4|16565.4|16510.4|16550.4|16495.4|48
1585757400000|2020-04-01 16:10:00|16560.4|16505.4|16550.4|16495.4|16565.4|16510.4|16515.4|16460.4|204
1585757700000|2020-04-01 16:15:00|16549.4|16491.4|16550.4|16500.4|16560.4|16510.4|16545.4|16490.4|29
1585758000000|2020-04-01 16:20:00|16555.4|16495.4|16550.4|16495.4|16555.4|16500.4|16545.4|16495.4|58
1585758300000|2020-04-01 16:25:00|16555.4|16500.4|16535.4|16480.4|16555.4|16505.4|16530.4|16475.4|38
1585758600000|2020-04-01 16:30:00|16540.4|16485.4|16544.4|16486.4|16555.4|16500.4|16535.4|16480.4|5
1585758900000|2020-04-01 16:35:00|16545.4|16490.4|16535.4|16480.4|16545.4|16490.4|16525.4|16470.4|19
1585759200000|2020-04-01 16:40:00|16539.4|16481.4|16525.4|16470.4|16540.4|16485.4|16520.4|16465.4|12
1585759500000|2020-04-01 16:45:00|16520.4|16475.4|16485.4|16430.4|16535.4|16480.4|16479.4|16421.4|40
1585759800000|2020-04-01 16:50:00|16484.4|16426.4|16519.4|16461.4|16520.4|16465.4|16484.4|16426.4|12
1585760100000|2020-04-01 16:55:00|16515.4|16460.4|16514.4|16456.4|16520.4|16465.4|16501.9|16443.9|8
1585760400000|2020-04-01 17:00:00|16510.4|16455.4|16529.4|16471.4|16530.4|16475.4|16505.4|16450.4|4
1585760700000|2020-04-01 17:05:00|16525.4|16470.4|16531.9|16473.9|16535.4|16480.4|16524.4|16466.4|7
1585761000000|2020-04-01 17:10:00|16529.4|16471.4|16524.4|16466.4|16531.9|16480.4|16515.4|16461.4|11
1585761300000|2020-04-01 17:15:00|16521.9|16463.9|16529.4|16471.4|16530.4|16475.4|16514.4|16456.4|2
1585761600000|2020-04-01 17:20:00|16531.9|16473.9|16541.9|16483.9|16544.4|16490.4|16531.9|16473.9|6
1585761900000|2020-04-01 17:25:00|16539.4|16481.4|16541.9|16483.9|16545.4|16490.4|16525.4|16470.4|9
1585762200000|2020-04-01 17:30:00|16539.4|16481.4|16529.4|16471.4|16541.9|16483.9|16529.4|16471.4|2
1585762500000|2020-04-01 17:35:00|16531.9|16473.9|16531.9|16473.9|16531.9|16473.9|16525.4|16470.4|0
1585762800000|2020-04-01 17:40:00|16534.4|16476.4|16531.9|16473.9|16536.9|16480.4|16529.4|16471.4|0
1585763100000|2020-04-01 17:45:00|16529.4|16471.4|16536.9|16478.9|16544.4|16486.4|16524.4|16466.4|4
1585763400000|2020-04-01 17:50:00|16534.4|16476.4|16535.4|16480.4|16544.4|16486.4|16534.4|16476.4|0
1585763700000|2020-04-01 17:55:00|16541.9|16483.9|16544.4|16486.4|16550.4|16500.4|16541.9|16483.9|12
1585764000000|2020-04-01 18:00:00|16546.9|16488.9|16544.4|16486.4|16555.4|16500.4|16539.4|16481.4|29
1585764300000|2020-04-01 18:05:00|16545.4|16490.4|16540.4|16485.4|16555.4|16500.4|16540.4|16485.4|4
1585764600000|2020-04-01 18:10:00|16544.4|16486.4|16544.4|16486.4|16550.4|16495.4|16544.4|16486.4|7
1585764900000|2020-04-01 18:15:00|16540.4|16485.4|16540.4|16485.4|16549.4|16491.4|16535.4|16480.4|6
1585765200000|2020-04-01 18:20:00|16544.4|16486.4|16545.4|16490.4|16550.4|16500.4|16535.4|16480.4|7
1585765500000|2020-04-01 18:25:00|16544.4|16486.4|16537.9|16492.9|16549.4|16492.9|16537.9|16485.4|4
1585765800000|2020-04-01 18:30:00|16535.4|16490.4|16532.9|16487.9|16537.9|16492.9|16530.4|16485.4|3
1585766100000|2020-04-01 18:35:00|16530.4|16485.4|16545.4|16500.4|16545.4|16500.4|16530.4|16485.4|14
1585766400000|2020-04-01 18:40:00|16537.9|16492.9|16532.9|16487.9|16540.4|16495.4|16532.9|16487.9|2
1585766700000|2020-04-01 18:45:00|16535.4|16490.4|16535.4|16490.4|16537.9|16492.9|16532.9|16487.9|1
1585767000000|2020-04-01 18:50:00|16527.9|16482.9|16525.4|16480.4|16532.9|16487.9|16520.4|16475.4|2
1585767300000|2020-04-01 18:55:00|16522.9|16477.9|16517.9|16472.9|16522.9|16477.9|16517.9|16472.9|1
1585767600000|2020-04-01 19:00:00|16520.4|16475.4|16517.9|16472.9|16525.4|16480.4|16517.9|16472.9|2
1585767900000|2020-04-01 19:05:00|16522.9|16477.9|16490.4|16445.4|16527.9|16482.9|16490.4|16445.4|4
1585768200000|2020-04-01 19:10:00|16482.9|16437.9|16505.4|16460.4|16507.9|16462.9|16477.9|16432.9|6
1585768500000|2020-04-01 19:15:00|16502.9|16457.9|16492.9|16447.9|16507.9|16462.9|16490.4|16445.4|6
1585768800000|2020-04-01 19:20:00|16487.9|16442.9|16475.4|16430.4|16487.9|16442.9|16475.4|16430.4|7
1585769100000|2020-04-01 19:25:00|16472.9|16427.9|16470.4|16425.4|16482.9|16437.9|16467.9|16422.9|12
1585769400000|2020-04-01 19:30:00|16472.9|16427.9|16470.4|16425.4|16477.9|16432.9|16470.4|16425.4|14
1585769700000|2020-04-01 19:35:00|16467.9|16422.9|16345.4|16300.4|16470.4|16425.4|16300.4|16255.4|67
1585770000000|2020-04-01 19:40:00|16332.9|16287.9|16205.4|16160.4|16332.9|16287.9|16192.9|16147.9|45
1585770300000|2020-04-01 19:45:00|16200.4|16155.4|16262.9|16217.9|16297.9|16252.9|16200.4|16155.4|55
1585770600000|2020-04-01 19:50:00|16257.9|16212.9|16295.4|16250.4|16307.9|16262.9|16252.9|16207.9|9
1585770900000|2020-04-01 19:55:00|16297.9|16252.9|16292.9|16247.9|16347.9|16302.9|16282.9|16237.9|37
1585771200000|2020-04-01 20:00:00|16329.1|16259.1|16317.6|16247.6|16332.7|16262.7|16284.4|16214.4|0
1585771500000|2020-04-01 20:05:00|16317.3|16247.3|16265.9|16195.9|16320.9|16250.9|16264.5|16194.5|0
1585771800000|2020-04-01 20:10:00|16265.6|16195.6|16264.2|16194.2|16293.2|16223.2|16257.4|16187.4|0
1585772100000|2020-04-01 20:15:00|16264|16194|16258.7|16188.7|16265.7|16195.7|16257.5|16187.5|0
1585772400000|2020-04-01 20:20:00|16260.3|16190.3|16259.8|16189.8|16261.5|16191.5|16258.1|16188.1|0
1585772700000|2020-04-01 20:25:00|16259.2|16189.2|16264.9|16194.9|16266|16196|16256.4|16186.4|0
1585773000000|2020-04-01 20:30:00|16265.4|16195.4|16292|16222|16301|16231|16265.4|16195.4|0
1585773300000|2020-04-01 20:35:00|16291.7|16221.7|16324.4|16254.4|16327.2|16257.2|16288.6|16218.6|0
1585773600000|2020-04-01 20:40:00|16324.7|16254.7|16324.1|16254.1|16327.2|16257.2|16306.2|16236.2|0
1585773900000|2020-04-01 20:45:00|16323.8|16253.8|16330.4|16260.4|16334.9|16264.9|16322|16252|0
1585774200000|2020-04-01 20:50:00|16331.5|16261.5|16317.2|16247.2|16331.5|16261.5|16315.8|16245.8|0
1585774500000|2020-04-01 20:55:00|16317.5|16247.5|16324.8|16254.8|16331.5|16261.5|16315.8|16245.8|0
1585774800000|2020-04-01 21:00:00|16324.2|16254.2|16318|16248|16325.4|16255.4|16318|16248|0
1585775100000|2020-04-01 21:05:00|16318.6|16248.6|16318.6|16248.6|16319.7|16249.7|16316.4|16246.4|0
1585775400000|2020-04-01 21:10:00|16329.2|16259.2|16329.8|16259.8|16329.8|16259.8|16328.7|16258.7|0
1585775700000|2020-04-01 21:15:00|16329.2|16259.2|16331.9|16261.9|16332.6|16262.6|16328.7|16258.7|0
1585776000000|2020-04-01 21:20:00|16330.7|16260.7|16330.7|16260.7|16334.7|16264.7|16330.2|16260.2|0
1585776300000|2020-04-01 21:25:00|16329|16259|16327.4|16257.4|16330.7|16260.7|16325.7|16255.7|0
1585776600000|2020-04-01 21:30:00|16327.9|16257.9|16330.7|16260.7|16331.9|16261.9|16327.9|16257.9|0
1585776900000|2020-04-01 21:35:00|16331.9|16261.9|16323.4|16253.4|16331.9|16261.9|16323.4|16253.4|0
1585777200000|2020-04-01 21:40:00|16322.8|16252.8|16328.5|16258.5|16330.7|16260.7|16321.2|16251.2|0
1585777500000|2020-04-01 21:45:00|16329|16259|16329|16259|16332.4|16262.4|16329|16259|0
1585777800000|2020-04-01 21:50:00|16330.2|16260.2|16331.9|16261.9|16334.1|16264.1|16330.2|16260.2|0
1585778100000|2020-04-01 21:55:00|16332.4|16262.4|16325.3|16255.3|16333.5|16263.5|16317.4|16247.4|0
1585778400000|2020-04-01 22:00:00|16328.8|16258.8|16379.1|16309.1|16391.2|16321.2|16328.6|16258.6|0
1585778700000|2020-04-01 22:05:00|16380.1|16310.1|16403|16333|16403|16333|16367.3|16297.3|0
1585779000000|2020-04-01 22:10:00|16402.7|16332.7|16399|16329|16411.1|16341.1|16394.9|16324.9|0
1585779300000|2020-04-01 22:15:00|16399.1|16329.1|16415.2|16345.2|16415.9|16345.9|16398.3|16328.3|0
1585779600000|2020-04-01 22:20:00|16415.1|16345.1|16431.9|16361.9|16446.4|16376.4|16411.1|16341.1|0
1585779900000|2020-04-01 22:25:00|16430.2|16360.2|16388.5|16318.5|16432.1|16362.1|16388.2|16318.2|0
1585780200000|2020-04-01 22:30:00|16386.8|16316.8|16392.5|16322.5|16405|16335|16381.9|16311.9|0
1585780500000|2020-04-01 22:35:00|16392.4|16322.4|16403|16333|16407.8|16337.8|16385.4|16315.4|0
1585780800000|2020-04-01 22:40:00|16403.3|16333.3|16388|16318|16407.8|16337.8|16384|16314|0
1585781100000|2020-04-01 22:45:00|16387.9|16317.9|16407.8|16337.8|16407.8|16337.8|16386.8|16316.8|0
1585781400000|2020-04-01 22:50:00|16407.5|16337.5|16390.1|16320.1|16414.5|16344.5|16388.7|16318.7|0
1585781700000|2020-04-01 22:55:00|16390.3|16320.3|16354.7|16284.7|16395.5|16325.5|16351.4|16281.4|0
1585782000000|2020-04-01 23:00:00|16354.2|16284.2|16354.2|16284.2|16366.3|16296.3|16353.5|16283.5|0
1585782300000|2020-04-01 23:05:00|16354.3|16284.3|16334.6|16264.6|16359.6|16289.6|16330.5|16260.5|0
1585782600000|2020-04-01 23:10:00|16334.4|16264.4|16359.8|16289.8|16362.3|16292.3|16332.5|16262.5|0
1585782900000|2020-04-01 23:15:00|16360.3|16290.3|16371.8|16301.8|16377.3|16307.3|16358.2|16288.2|0
1585783200000|2020-04-01 23:20:00|16371.9|16301.9|16367.7|16297.7|16385.1|16315.1|16360.3|16290.3|0
1585783500000|2020-04-01 23:25:00|16368|16298|16375.8|16305.8|16385.4|16315.4|16367.7|16297.7|0
1585783800000|2020-04-01 23:30:00|16376|16306|16388|16318|16388|16318|16363.9|16293.9|0
1585784100000|2020-04-01 23:35:00|16387.9|16317.9|16394.2|16324.2|16398.1|16328.1|16383.3|16313.3|0
1585784400000|2020-04-01 23:40:00|16394.7|16324.7|16402.3|16332.3|16412.5|16342.5|16394.7|16324.7|0
1585784700000|2020-04-01 23:45:00|16402.9|16332.9|16406.2|16336.2|16421.5|16351.5|16402.9|16332.9|0
1585785000000|2020-04-01 23:50:00|16405.7|16335.7|16409.9|16339.9|16417.5|16347.5|16394.2|16324.2|0
1585785300000|2020-04-01 23:55:00|16409.3|16339.3|16419.4|16349.4|16419.4|16349.4|16396|16326|0
1585785600000|2020-04-02 00:00:00|16418.2|16348.2|16454.6|16384.6|16466|16396|16410.2|16340.2|0
1585785900000|2020-04-02 00:05:00|16455.2|16385.2|16426.5|16356.5|16455.6|16385.6|16421.3|16351.3|0
1585786200000|2020-04-02 00:10:00|16426.6|16356.6|16432.3|16362.3|16453.1|16383.1|16419.9|16349.9|0
1585786500000|2020-04-02 00:15:00|16432.6|16362.6|16431.2|16361.2|16455.9|16385.9|16418.7|16348.7|0
1585786800000|2020-04-02 00:20:00|16431.4|16361.4|16464|16394|16469.8|16399.8|16406.3|16336.3|0
1585787100000|2020-04-02 00:25:00|16463.9|16393.9|16441.2|16371.2|16463.9|16393.9|16431.8|16361.8|0
1585787400000|2020-04-02 00:30:00|16441.1|16371.1|16431.6|16361.6|16441.1|16371.1|16404|16334|0
1585787700000|2020-04-02 00:35:00|16431.4|16361.4|16431.3|16361.3|16447.8|16377.8|16419.3|16349.3|0
1585788000000|2020-04-02 00:40:00|16431.4|16361.4|16415.2|16345.2|16449.1|16379.1|16412.1|16342.1|0
1585788300000|2020-04-02 00:45:00|16416.2|16346.2|16436.1|16366.1|16454.9|16384.9|16416.2|16346.2|0
1585788600000|2020-04-02 00:50:00|16436.3|16366.3|16480.1|16410.1|16480.2|16410.2|16432.6|16362.6|0
1585788900000|2020-04-02 00:55:00|16480.2|16410.2|16436.3|16366.3|16480.4|16410.4|16423.9|16353.9|0
1585789200000|2020-04-02 01:00:00|16436.7|16366.7|16423.4|16353.4|16439.5|16369.5|16415.9|16345.9|0
1585789500000|2020-04-02 01:05:00|16423.5|16353.5|16365|16295|16441.5|16371.5|16361.6|16291.6|0
1585789800000|2020-04-02 01:10:00|16366.1|16296.1|16371.7|16301.7|16384.6|16314.6|16348.8|16278.8|0
1585790100000|2020-04-02 01:15:00|16371.6|16301.6|16409.6|16339.6|16409.6|16339.6|16346.3|16276.3|0
1585790400000|2020-04-02 01:20:00|16409.7|16339.7|16416.6|16346.6|16423.4|16353.4|16379.3|16309.3|0
1585790700000|2020-04-02 01:25:00|16416.8|16346.8|16404|16334|16417.3|16347.3|16381.5|16311.5|0
1585791000000|2020-04-02 01:30:00|16404.2|16334.2|16442.9|16372.9|16443|16373|16401.4|16331.4|0
1585791300000|2020-04-02 01:35:00|16443|16373|16447.6|16377.6|16466.2|16396.2|16429.6|16359.6|0
1585791600000|2020-04-02 01:40:00|16447.5|16377.5|16446|16376|16447.5|16377.5|16391.7|16321.7|0
1585791900000|2020-04-02 01:45:00|16443.9|16373.9|16441.6|16371.6|16464.7|16394.7|16437.9|16367.9|0
1585792200000|2020-04-02 01:50:00|16441.5|16371.5|16448.2|16378.2|16481.7|16411.7|16441.5|16371.5|0
1585792500000|2020-04-02 01:55:00|16448.1|16378.1|16415.8|16345.8|16467.1|16397.1|16410.3|16340.3|0
1585792800000|2020-04-02 02:00:00|16416.9|16346.9|16476.7|16406.7|16482.5|16412.5|16416.9|16346.9|0
1585793100000|2020-04-02 02:05:00|16476.6|16406.6|16484.4|16414.4|16502.7|16432.7|16470.9|16400.9|0
1585793400000|2020-04-02 02:10:00|16484.3|16414.3|16498.1|16428.1|16504.7|16434.7|16466.9|16396.9|0
1585793700000|2020-04-02 02:15:00|16498.2|16428.2|16517.5|16447.5|16531.2|16461.2|16493.9|16423.9|0
1585794000000|2020-04-02 02:20:00|16516.5|16446.5|16496.7|16426.7|16530.6|16460.6|16496.3|16426.3|0
1585794300000|2020-04-02 02:25:00|16496.6|16426.6|16490.2|16420.2|16496.8|16426.8|16477.8|16407.8|0
1585794600000|2020-04-02 02:30:00|16490.3|16420.3|16477.1|16407.1|16496.7|16426.7|16476.9|16406.9|0
1585794900000|2020-04-02 02:35:00|16477|16407|16507.6|16437.6|16510.9|16440.9|16477|16407|0
1585795200000|2020-04-02 02:40:00|16506.6|16436.6|16527.1|16457.1|16539.2|16469.2|16501.7|16431.7|0
1585795500000|2020-04-02 02:45:00|16527.2|16457.2|16526.9|16456.9|16536.2|16466.2|16526.6|16456.6|0
1585795800000|2020-04-02 02:50:00|16527|16457|16574.8|16504.8|16578.4|16508.4|16526.7|16456.7|0
1585796100000|2020-04-02 02:55:00|16574.7|16504.7|16570|16500|16576.6|16506.6|16563.5|16493.5|0
1585796400000|2020-04-02 03:00:00|16570.2|16500.2|16589|16519|16592.3|16522.3|16570|16500|0
1585796700000|2020-04-02 03:05:00|16589.2|16519.2|16587.9|16517.9|16590.6|16520.6|16570.4|16500.4|0
1585797000000|2020-04-02 03:10:00|16588|16518|16568.9|16498.9|16600.4|16530.4|16568.6|16498.6|0
1585797300000|2020-04-02 03:15:00|16571|16501|16618.3|16548.3|16618.3|16548.3|16568.7|16498.7|0
1585797600000|2020-04-02 03:20:00|16618.4|16548.4|16624.4|16554.4|16624.5|16554.5|16605.9|16535.9|0
1585797900000|2020-04-02 03:25:00|16624.2|16554.2|16626.6|16556.6|16630|16560|16616.9|16546.9|0
1585798200000|2020-04-02 03:30:00|16626.7|16556.7|16655.6|16585.6|16655.7|16585.7|16623.6|16553.6|0
1585798500000|2020-04-02 03:35:00|16655.4|16585.4|16648.8|16578.8|16660.7|16590.7|16642|16572|0
1585798800000|2020-04-02 03:40:00|16648.7|16578.7|16654.8|16584.8|16655|16585|16629.5|16559.5|0
1585799100000|2020-04-02 03:45:00|16653.8|16583.8|16647.7|16577.7|16661.8|16591.8|16647.7|16577.7|0
1585799400000|2020-04-02 03:50:00|16647.8|16577.8|16637.7|16567.7|16653.7|16583.7|16628.1|16558.1|0
1585799700000|2020-04-02 03:55:00|16639.7|16569.7|16630.5|16560.5|16655.5|16585.5|16629.7|16559.7|0
1585800000000|2020-04-02 04:00:00|16630.9|16560.9|16646.3|16576.3|16665.6|16595.6|16630.8|16560.8|0
1585800300000|2020-04-02 04:05:00|16647.3|16577.3|16632.2|16562.2|16658.1|16588.1|16625.6|16555.6|0
1585800600000|2020-04-02 04:10:00|16635.1|16565.1|16632.2|16562.2|16644.5|16574.5|16624.7|16554.7|0
1585800900000|2020-04-02 04:15:00|16632.3|16562.3|16649.8|16579.8|16651.2|16581.2|16632.3|16562.3|0
1585801200000|2020-04-02 04:20:00|16649.7|16579.7|16651.7|16581.7|16660.2|16590.2|16643.3|16573.3|0
1585801500000|2020-04-02 04:25:00|16651.4|16581.4|16615|16545|16654.3|16584.3|16600.1|16530.1|0
1585801800000|2020-04-02 04:30:00|16614.9|16544.9|16617.4|16547.4|16623.8|16553.8|16598.9|16528.9|0
1585802100000|2020-04-02 04:35:00|16617.5|16547.5|16612.6|16542.6|16631.4|16561.4|16600.3|16530.3|0
1585802400000|2020-04-02 04:40:00|16612.5|16542.5|16621|16551|16632.1|16562.1|16607.5|16537.5|0
1585802700000|2020-04-02 04:45:00|16620.9|16550.9|16649.6|16579.6|16653.2|16583.2|16608.8|16538.8|0
1585803000000|2020-04-02 04:50:00|16649.7|16579.7|16643.1|16573.1|16649.7|16579.7|16634|16564|0
1585803300000|2020-04-02 04:55:00|16643.3|16573.3|16595|16525|16643.5|16573.5|16576|16506|0
1585803600000|2020-04-02 05:00:00|16595.1|16525.1|16574.9|16504.9|16619.1|16549.1|16571.6|16501.6|0
1585803900000|2020-04-02 05:05:00|16576|16506|16567.6|16497.6|16580.9|16510.9|16551.8|16481.8|0
1585804200000|2020-04-02 05:10:00|16565.5|16495.5|16520.4|16450.4|16565.5|16495.5|16511.1|16441.1|0
1585804500000|2020-04-02 05:15:00|16522.5|16452.5|16539.5|16469.5|16548.7|16478.7|16522.1|16452.1|0
1585804800000|2020-04-02 05:20:00|16541.4|16471.4|16599.9|16529.9|16608.4|16538.4|16538|16468|0
1585805100000|2020-04-02 05:25:00|16600.3|16530.3|16576.4|16506.4|16614.6|16544.6|16575.9|16505.9|0
1585805400000|2020-04-02 05:30:00|16576.5|16506.5|16671|16601|16677.5|16607.5|16576.4|16506.4|0
1585805700000|2020-04-02 05:35:00|16671.1|16601.1|16624.4|16554.4|16678.3|16608.3|16605.4|16535.4|0
1585806000000|2020-04-02 05:40:00|16624.1|16554.1|16618.7|16548.7|16624.1|16554.1|16586.7|16516.7|0
1585806300000|2020-04-02 05:45:00|16618.6|16548.6|16602.8|16532.8|16618.8|16548.8|16595.8|16525.8|0
1585806600000|2020-04-02 05:50:00|16602.7|16532.7|16587.9|16517.9|16617.7|16547.7|16578.1|16508.1|0
1585806900000|2020-04-02 05:55:00|16586.8|16516.8|16608.3|16538.3|16618.6|16548.6|16566.1|16496.1|0
1585807200000|2020-04-02 06:00:00|16606.4|16536.4|16597.9|16552.9|16666.7|16596.7|16575.4|16530.4|21
1585807500000|2020-04-02 06:05:00|16600.4|16555.4|16620.4|16575.4|16627.9|16582.9|16595.4|16550.4|19
1585807800000|2020-04-02 06:10:00|16617.9|16572.9|16597.9|16552.9|16620.4|16575.4|16582.9|16537.9|13
1585808100000|2020-04-02 06:15:00|16595.4|16550.4|16585.4|16540.4|16595.4|16550.4|16572.9|16527.9|19
1585808400000|2020-04-02 06:20:00|16587.9|16542.9|16562.9|16517.9|16587.9|16542.9|16555.4|16510.4|6
1585808700000|2020-04-02 06:25:00|16565.4|16520.4|16605.4|16560.4|16605.4|16560.4|16560.4|16515.4|10
1585809000000|2020-04-02 06:30:00|16600.4|16555.4|16637.9|16592.9|16637.9|16592.9|16600.4|16555.4|11
1585809300000|2020-04-02 06:35:00|16635.4|16590.4|16650.4|16605.4|16660.4|16615.4|16635.4|16590.4|9
1585809600000|2020-04-02 06:40:00|16652.9|16607.9|16642.9|16597.9|16655.4|16610.4|16642.9|16597.9|7
1585809900000|2020-04-02 06:45:00|16645.4|16600.4|16680.4|16635.4|16687.9|16642.9|16645.4|16600.4|18
1585810200000|2020-04-02 06:50:00|16682.9|16637.9|16707.9|16662.9|16712.9|16667.9|16677.9|16632.9|30
1585810500000|2020-04-02 06:55:00|16705.4|16660.4|16767.9|16722.9|16770.4|16725.4|16697.9|16652.9|54
1585810800000|2020-04-02 07:00:00|16772.9|16727.9|16782.9|16737.9|16815.4|16770.4|16685.4|16640.4|392
1585811100000|2020-04-02 07:05:00|16775.4|16730.4|16730.4|16685.4|16785.4|16740.4|16722.9|16677.9|130
1585811400000|2020-04-02 07:10:00|16732.9|16687.9|16730.4|16685.4|16757.9|16712.9|16722.9|16677.9|106
1585811700000|2020-04-02 07:15:00|16732.9|16687.9|16762.9|16717.9|16765.4|16720.4|16705.4|16660.4|222
1585812000000|2020-04-02 07:20:00|16765.4|16720.4|16790.4|16745.4|16812.9|16767.9|16762.9|16717.9|178
1585812300000|2020-04-02 07:25:00|16792.9|16747.9|16772.9|16727.9|16792.9|16747.9|16757.9|16712.9|133
1585812600000|2020-04-02 07:30:00|16767.9|16722.9|16655.4|16610.4|16777.9|16732.9|16655.4|16610.4|209
1585812900000|2020-04-02 07:35:00|16652.9|16607.9|16720.4|16675.4|16720.4|16675.4|16640.4|16595.4|113
1585813200000|2020-04-02 07:40:00|16716.6|16671.6|16731.6|16686.6|16734.1|16689.1|16691.6|16646.6|73
1585813500000|2020-04-02 07:45:00|16734.1|16689.1|16706.6|16661.6|16744.1|16699.1|16701.6|16656.6|64
1585813800000|2020-04-02 07:50:00|16704.1|16659.1|16671.6|16626.6|16704.1|16659.1|16669.1|16624.1|88
1585814100000|2020-04-02 07:55:00|16669.1|16624.1|16681.6|16636.6|16684.1|16639.1|16641.6|16596.6|81
1585814400000|2020-04-02 08:00:00|16679.1|16634.1|16706.6|16661.6|16714.1|16669.1|16666.6|16621.6|87
1585814700000|2020-04-02 08:05:00|16704.1|16659.1|16719.1|16674.1|16734.1|16689.1|16704.1|16659.1|327
1585815000000|2020-04-02 08:10:00|16721.6|16676.6|16719.1|16674.1|16734.1|16689.1|16709.1|16664.1|55
1585815300000|2020-04-02 08:15:00|16721.6|16676.6|16754.1|16709.1|16754.1|16709.1|16721.6|16676.6|37
1585815600000|2020-04-02 08:20:00|16751.6|16706.6|16701.6|16656.6|16766.6|16721.6|16701.6|16656.6|72
1585815900000|2020-04-02 08:25:00|16704.1|16659.1|16721.6|16676.6|16724.1|16679.1|16689.1|16644.1|70
1585816200000|2020-04-02 08:30:00|16724.1|16679.1|16736.6|16691.6|16736.6|16691.6|16694.1|16649.1|62
1585816500000|2020-04-02 08:35:00|16734.1|16689.1|16746.6|16701.6|16754.1|16709.1|16721.6|16676.6|75
1585816800000|2020-04-02 08:40:00|16744.1|16699.1|16744.1|16699.1|16759.1|16714.1|16731.6|16686.6|52
1585817100000|2020-04-02 08:45:00|16749.1|16704.1|16734.1|16689.1|16756.6|16711.6|16734.1|16689.1|58
1585817400000|2020-04-02 08:50:00|16736.6|16691.6|16691.6|16646.6|16741.6|16696.6|16689.1|16644.1|63
1585817700000|2020-04-02 08:55:00|16694.1|16649.1|16661.6|16616.6|16694.1|16649.1|16654.1|16609.1|82
1585818000000|2020-04-02 09:00:00|16659.1|16614.1|16666.6|16621.6|16676.6|16631.6|16639.1|16594.1|123
1585818300000|2020-04-02 09:05:00|16664.1|16619.1|16646.6|16601.6|16666.6|16621.6|16624.1|16579.1|164
1585818600000|2020-04-02 09:10:00|16644.1|16599.1|16634.1|16589.1|16649.1|16604.1|16634.1|16589.1|74
1585818900000|2020-04-02 09:15:00|16631.6|16586.6|16664.1|16619.1|16666.6|16621.6|16629.1|16584.1|64
1585819200000|2020-04-02 09:20:00|16666.6|16621.6|16656.6|16611.6|16666.6|16621.6|16649.1|16604.1|37
1585819500000|2020-04-02 09:25:00|16659.1|16614.1|16641.6|16596.6|16659.1|16614.1|16631.6|16586.6|55
1585819800000|2020-04-02 09:30:00|16644.1|16599.1|16636.6|16591.6|16649.1|16604.1|16629.1|16584.1|57
1585820100000|2020-04-02 09:35:00|16634.1|16589.1|16624.1|16579.1|16636.6|16591.6|16621.6|16576.6|31
1585820400000|2020-04-02 09:40:00|16626.6|16581.6|16646.6|16601.6|16646.6|16601.6|16614.1|16569.1|35
1585820700000|2020-04-02 09:45:00|16649.1|16604.1|16659.1|16614.1|16661.6|16616.6|16639.1|16594.1|48
1585821000000|2020-04-02 09:50:00|16656.6|16611.6|16689.1|16644.1|16689.1|16644.1|16649.1|16604.1|60
1585821300000|2020-04-02 09:55:00|16691.6|16646.6|16689.1|16644.1|16706.6|16661.6|16681.6|16636.6|40
1585821600000|2020-04-02 10:00:00|16686.6|16641.6|16656.6|16611.6|16691.6|16646.6|16649.1|16604.1|80
1585821900000|2020-04-02 10:05:00|16659.1|16614.1|16686.6|16641.6|16689.1|16644.1|16659.1|16614.1|37
1585822200000|2020-04-02 10:10:00|16689.1|16644.1|16721.6|16676.6|16724.1|16679.1|16689.1|16644.1|84
1585822500000|2020-04-02 10:15:00|16726.6|16681.6|16736.6|16691.6|16739.1|16694.1|16714.1|16669.1|51
1585822800000|2020-04-02 10:20:00|16739.1|16694.1|16756.6|16711.6|16761.6|16716.6|16736.6|16691.6|81
1585823100000|2020-04-02 10:25:00|16759.1|16714.1|16771.6|16726.6|16794.1|16749.1|16759.1|16714.1|118
1585823400000|2020-04-02 10:30:00|16774.1|16729.1|16781.6|16736.6|16789.1|16744.1|16771.6|16726.6|59
1585823700000|2020-04-02 10:35:00|16786.6|16741.6|16756.6|16711.6|16794.1|16749.1|16751.6|16706.6|147
1585824000000|2020-04-02 10:40:00|16761.6|16716.6|16774.1|16729.1|16799.1|16754.1|16759.1|16714.1|212
1585824300000|2020-04-02 10:45:00|16771.6|16726.6|16776.6|16731.6|16789.1|16744.1|16771.6|16726.6|82
1585824600000|2020-04-02 10:50:00|16779.1|16734.1|16751.6|16706.6|16779.1|16734.1|16749.1|16704.1|66
1585824900000|2020-04-02 10:55:00|16749.1|16704.1|16781.6|16736.6|16784.1|16739.1|16749.1|16704.1|37
1585825200000|2020-04-02 11:00:00|16784.1|16739.1|16761.6|16716.6|16789.1|16744.1|16756.6|16711.6|57
1585825500000|2020-04-02 11:05:00|16764.1|16719.1|16759.1|16714.1|16779.1|16734.1|16756.6|16711.6|52
1585825800000|2020-04-02 11:10:00|16761.6|16716.6|16756.6|16711.6|16774.1|16729.1|16751.6|16706.6|92
1585826100000|2020-04-02 11:15:00|16759.1|16714.1|16779.1|16734.1|16784.1|16739.1|16759.1|16714.1|46
1585826400000|2020-04-02 11:20:00|16781.6|16736.6|16794.1|16749.1|16796.6|16751.6|16781.6|16736.6|52
1585826700000|2020-04-02 11:25:00|16791.6|16746.6|16829.1|16784.1|16829.1|16784.1|16791.6|16746.6|56
1585827000000|2020-04-02 11:30:00|16819.1|16774.1|16831.6|16786.6|16834.1|16789.1|16809.1|16764.1|107
1585827300000|2020-04-02 11:35:00|16829.1|16784.1|16844.1|16799.1|16849.1|16804.1|16826.6|16781.6|73
1585827600000|2020-04-02 11:40:00|16841.6|16796.6|16781.6|16736.6|16841.6|16796.6|16776.6|16731.6|106
1585827900000|2020-04-02 11:45:00|16784.1|16739.1|16801.6|16756.6|16809.1|16764.1|16784.1|16739.1|59
1585828200000|2020-04-02 11:50:00|16799.1|16754.1|16804.1|16759.1|16814.1|16769.1|16799.1|16754.1|68
1585828500000|2020-04-02 11:55:00|16801.6|16756.6|16821.6|16776.6|16824.1|16779.1|16789.1|16744.1|75
1585828800000|2020-04-02 12:00:00|16819.1|16774.1|16811.6|16766.6|16829.1|16784.1|16801.6|16756.6|35
1585829100000|2020-04-02 12:05:00|16814.1|16769.1|16793.5|16748.5|16824.1|16779.1|16792.1|16747.1|27
1585829400000|2020-04-02 12:10:00|16791|16746|16806|16761|16811|16766|16781|16736|16
1585829700000|2020-04-02 12:15:00|16803.5|16758.5|16748.5|16703.5|16811|16766|16728.5|16683.5|180
1585830000000|2020-04-02 12:20:00|16746|16701|16751|16706|16773.5|16728.5|16743.5|16698.5|29
1585830300000|2020-04-02 12:25:00|16748.5|16703.5|16748.5|16703.5|16756|16711|16726|16681|76
1585830600000|2020-04-02 12:30:00|16753.5|16708.5|16701|16656|16753.5|16708.5|16693.5|16648.5|121
1585830900000|2020-04-02 12:35:00|16698.5|16653.5|16623.5|16578.5|16698.5|16653.5|16611|16566|214
1585831200000|2020-04-02 12:40:00|16626|16581|16646|16601|16651|16606|16583.5|16538.5|144
1585831500000|2020-04-02 12:45:00|16643.5|16598.5|16671|16626|16686|16641|16641|16596|111
1585831800000|2020-04-02 12:50:00|16668.5|16623.5|16613.5|16568.5|16681|16636|16608.5|16563.5|52
1585832100000|2020-04-02 12:55:00|16618.5|16573.5|16613.5|16568.5|16661|16616|16613.5|16568.5|317
1585832400000|2020-04-02 13:00:00|16611|16566|16621|16576|16658.5|16613.5|16611|16566|41
1585832700000|2020-04-02 13:05:00|16623.5|16578.5|16558.5|16513.5|16628.5|16583.5|16553.5|16508.5|123
1585833000000|2020-04-02 13:10:00|16556|16511|16461|16416|16561|16516|16441|16396|393
1585833300000|2020-04-02 13:15:00|16463.5|16418.5|16498.5|16453.5|16511|16466|16458.5|16413.5|243
1585833600000|2020-04-02 13:20:00|16496|16451|16548.5|16503.5|16548.5|16503.5|16493.5|16448.5|100
1585833900000|2020-04-02 13:25:00|16546|16501|16531|16486|16548.5|16503.5|16518.5|16473.5|112
1585834200000|2020-04-02 13:30:00|16528.5|16483.5|16618.5|16573.5|16636|16591|16508.5|16463.5|435
1585834500000|2020-04-02 13:35:00|16621|16576|16626|16581|16656|16611|16621|16576|263
1585834800000|2020-04-02 13:40:00|16628.5|16583.5|16557.3|16512.3|16636|16591|16552.3|16507.3|202
1585835100000|2020-04-02 13:45:00|16554.8|16509.8|16562.5|16517.5|16567.5|16522.5|16521.6|16476.6|195
1585835400000|2020-04-02 13:50:00|16565|16520|16540|16495|16600|16555|16525|16480|220
1585835700000|2020-04-02 13:55:00|16542.5|16497.5|16615|16570|16617.5|16572.5|16542.5|16497.5|95
1585836000000|2020-04-02 14:00:00|16612.5|16567.5|16612.5|16567.5|16632.5|16587.5|16600|16555|206
1585836300000|2020-04-02 14:05:00|16610|16565|16642.5|16597.5|16645|16600|16585|16540|95
1585836600000|2020-04-02 14:10:00|16645|16600|16670|16625|16685.5|16640.5|16645|16600|172
1585836900000|2020-04-02 14:15:00|16672.5|16627.5|16682.5|16637.5|16685|16640|16645|16600|165
1585837200000|2020-04-02 14:20:00|16685|16640|16690|16645|16702.5|16657.5|16672.5|16627.5|216
1585837500000|2020-04-02 14:25:00|16692.5|16647.5|16730|16685|16735|16690|16675|16630|148
1585837800000|2020-04-02 14:30:00|16727.5|16682.5|16815|16770|16820|16775|16717.5|16672.5|269
1585838100000|2020-04-02 14:35:00|16817.5|16772.5|16890|16845|16902.5|16857.5|16817.5|16772.5|424
1585838400000|2020-04-02 14:40:00|16887.5|16842.5|16865|16820|16902.5|16857.5|16830|16785|290
1585838700000|2020-04-02 14:45:00|16867.5|16822.5|16842.5|16797.5|16900|16855|16830|16785|374
1585839000000|2020-04-02 14:50:00|16845|16800|16825|16780|16890|16845|16817.5|16772.5|186
1585839300000|2020-04-02 14:55:00|16827.5|16782.5|16900|16855|16912.5|16867.5|16827.5|16782.5|234
1585839600000|2020-04-02 15:00:00|16902.5|16857.5|16900|16855|16912.5|16867.5|16875|16830|212
1585839900000|2020-04-02 15:05:00|16902.5|16857.5|16815|16770|16910|16865|16815|16770|270
1585840200000|2020-04-02 15:10:00|16817.5|16772.5|16812.5|16767.5|16825|16780|16797.5|16752.5|116
1585840500000|2020-04-02 15:15:00|16815|16770|16825|16780|16860|16815|16810|16765|254
1585840800000|2020-04-02 15:20:00|16827.5|16782.5|16810|16765|16857.5|16812.5|16805|16760|201
1585841100000|2020-04-02 15:25:00|16807.5|16762.5|16795|16750|16810|16765|16757.5|16712.5|743
1585841400000|2020-04-02 15:30:00|16785|16740|16865|16820|16950|16905|16747.5|16702.5|953
1585841700000|2020-04-02 15:35:00|16867.5|16822.5|16865|16820|16885|16840|16815|16770|306
1585842000000|2020-04-02 15:40:00|16867.5|16822.5|16860|16815|16885|16840|16855|16810|38
1585842300000|2020-04-02 15:45:00|16862.5|16817.5|16880|16835|16887.5|16842.5|16842.5|16797.5|29
1585842600000|2020-04-02 15:50:00|16885|16830|16890|16835|16890|16835|16870|16815|20
1585842900000|2020-04-02 15:55:00|16904|16845|16894|16836|16905|16850|16885|16830|51
1585843200000|2020-04-02 16:00:00|16895|16840|16895|16845|16905|16850|16880|16825|3
1585843500000|2020-04-02 16:05:00|16894|16840|16894|16836|16905|16850|16879|16821|9
1585843800000|2020-04-02 16:10:00|16890|16835|16969|16911|16979|16921|16889|16831|40
1585844100000|2020-04-02 16:15:00|16965|16910|16940|16885|16965|16915|16931.5|16873.5|11
1585844400000|2020-04-02 16:20:00|16944|16886|16914|16856|16954|16896|16914|16856|9
1585844700000|2020-04-02 16:25:00|16915|16860|16904|16846|16929|16871|16901.5|16843.5|2
1585845000000|2020-04-02 16:30:00|16906.5|16848.5|16894|16836|16924|16866|16894|16836|3
1585845300000|2020-04-02 16:35:00|16896.5|16838.5|16909|16851|16914|16856|16894|16836|0
1585845600000|2020-04-02 16:40:00|16905|16850|16911.5|16853.5|16921.5|16863.5|16894|16836|2
1585845900000|2020-04-02 16:45:00|16909|16851|16855|16800|16921.5|16863.5|16845|16796|55
1585846200000|2020-04-02 16:50:00|16865|16810|16880|16825|16909|16855|16864|16806|20
1585846500000|2020-04-02 16:55:00|16875|16820|16874|16816|16879|16821|16856.5|16798.5|11
1585846800000|2020-04-02 17:00:00|16871.5|16813.5|16869|16811|16880|16825|16865|16810|7
1585847100000|2020-04-02 17:05:00|16865|16810|16850|16795|16865|16810|16850|16795|8
1585847400000|2020-04-02 17:10:00|16849|16791|16819|16761|16849|16791|16819|16761|8
1585847700000|2020-04-02 17:15:00|16814|16756|16794|16736|16816.5|16758.5|16790|16735|7
1585848000000|2020-04-02 17:20:00|16790|16735|16816.5|16758.5|16821.5|16763.5|16790|16735|3
1585848300000|2020-04-02 17:25:00|16814|16756|16779|16721|16816.5|16758.5|16779|16721|4
1585848600000|2020-04-02 17:30:00|16775|16720|16761.5|16703.5|16804|16746|16750|16695|7
1585848900000|2020-04-02 17:35:00|16764|16706|16741.5|16683.5|16776.5|16718.5|16724|16666|17
1585849200000|2020-04-02 17:40:00|16739|16681|16764|16706|16801.5|16743.5|16731.5|16673.5|7
1585849500000|2020-04-02 17:45:00|16761.5|16703.5|16754|16696|16766.5|16708.5|16741.5|16683.5|2
1585849800000|2020-04-02 17:50:00|16756.5|16698.5|16771.5|16713.5|16796.5|16738.5|16756.5|16698.5|4
1585850100000|2020-04-02 17:55:00|16774|16716|16766.5|16708.5|16774|16716|16760|16705|2
1585850400000|2020-04-02 18:00:00|16761.5|16703.5|16704|16646|16764|16706|16694|16636|25
1585850700000|2020-04-02 18:05:00|16700|16645|16654|16596|16700|16645|16629|16571|27
1585851000000|2020-04-02 18:10:00|16651.5|16593.5|16689|16631|16689|16631|16635|16580|3
1585851300000|2020-04-02 18:15:00|16686.5|16628.5|16639|16581|16689|16631|16639|16581|5
1585851600000|2020-04-02 18:20:00|16636.5|16578.5|16619|16561|16646.5|16588.5|16585|16530|13
1585851900000|2020-04-02 18:25:00|16621.5|16563.5|16727.5|16682.5|16741.5|16683.5|16621.5|16563.5|15
1585852200000|2020-04-02 18:30:00|16725|16680|16717.5|16672.5|16727.5|16682.5|16702.5|16657.5|1
1585852500000|2020-04-02 18:35:00|16715|16670|16735|16690|16735|16690|16715|16670|0
1585852800000|2020-04-02 18:40:00|16740|16695|16725|16680|16740|16695|16725|16680|2
1585853100000|2020-04-02 18:45:00|16722.5|16677.5|16720|16675|16722.5|16677.5|16720|16675|0
1585853400000|2020-04-02 18:50:00|16735|16690|16752.5|16707.5|16752.5|16707.5|16735|16690|1
1585853700000|2020-04-02 18:55:00|16755|16710|16757.5|16712.5|16757.5|16712.5|16730|16685|2
1585854000000|2020-04-02 19:00:00|16760|16715|16770|16725|16772.5|16727.5|16757.5|16712.5|3
1585854300000|2020-04-02 19:05:00|16765|16720|16772.5|16727.5|16772.5|16727.5|16745|16700|5
1585854600000|2020-04-02 19:10:00|16775|16730|16775|16730|16787.5|16742.5|16772.5|16727.5|1
1585854900000|2020-04-02 19:15:00|16785|16740|16810|16765|16810|16765|16780|16735|18
1585855200000|2020-04-02 19:20:00|16820|16775|16805|16760|16820|16775|16802.5|16757.5|4
1585855500000|2020-04-02 19:25:00|16807.5|16762.5|16782.5|16737.5|16807.5|16762.5|16782.5|16737.5|4
1585855800000|2020-04-02 19:30:00|16795|16750|16780|16735|16810|16765|16772.5|16727.5|4
1585856100000|2020-04-02 19:35:00|16782.5|16737.5|16780|16735|16785|16740|16777.5|16732.5|4
1585856400000|2020-04-02 19:40:00|16777.5|16732.5|16825|16780|16827.5|16782.5|16777.5|16732.5|3
1585856700000|2020-04-02 19:45:00|16822.5|16777.5|16782.5|16737.5|16827.5|16782.5|16782.5|16737.5|21
1585857000000|2020-04-02 19:50:00|16785|16740|16830|16785|16835|16790|16782.5|16737.5|28
1585857300000|2020-04-02 19:55:00|16832.5|16787.5|16842.5|16797.5|16865|16820|16817.5|16772.5|12
1585857600000|2020-04-02 20:00:00|16868.3|16798.3|16897.5|16827.5|16923.6|16853.6|16851.9|16781.9|0
1585857900000|2020-04-02 20:05:00|16897.2|16827.2|16924.2|16854.2|16930.4|16860.4|16892.8|16822.8|0
1585858200000|2020-04-02 20:10:00|16924.5|16854.5|16875.2|16805.2|16928.3|16858.3|16866.6|16796.6|0
1585858500000|2020-04-02 20:15:00|16876.3|16806.3|16876.9|16806.9|16882|16812|16875.7|16805.7|0
1585858800000|2020-04-02 20:20:00|16876.3|16806.3|16872.3|16802.3|16878|16808|16870.6|16800.6|0
1585859100000|2020-04-02 20:25:00|16873.5|16803.5|16876.3|16806.3|16877.4|16807.4|16872.3|16802.3|0
1585859400000|2020-04-02 20:30:00|16876|16806|16906.2|16836.2|16909.6|16839.6|16875.5|16805.5|0
1585859700000|2020-04-02 20:35:00|16906.5|16836.5|16910.1|16840.1|16913.5|16843.5|16906.5|16836.5|0
1585860000000|2020-04-02 20:40:00|16909.8|16839.8|16875.5|16805.5|16912|16842|16868.7|16798.7|0
1585860300000|2020-04-02 20:45:00|16875.8|16805.8|16900.6|16830.6|16903.1|16833.1|16862.5|16792.5|0
1585860600000|2020-04-02 20:50:00|16900.9|16830.9|16887.6|16817.6|16905.4|16835.4|16879.5|16809.5|0
1585860900000|2020-04-02 20:55:00|16887.9|16817.9|16875.5|16805.5|16897.2|16827.2|16871.3|16801.3|0
1585861200000|2020-04-02 21:00:00|16875.8|16805.8|16875.8|16805.8|16880.9|16810.9|16871.8|16801.8|0
1585861500000|2020-04-02 21:05:00|16876.3|16806.3|16871.8|16801.8|16877.5|16807.5|16871.8|16801.8|0
1585861800000|2020-04-02 21:10:00|16872.9|16802.9|16874.1|16804.1|16876.9|16806.9|16870.7|16800.7|0
1585862100000|2020-04-02 21:15:00|16873.5|16803.5|16872.9|16802.9|16875.2|16805.2|16871.8|16801.8|0
1585862400000|2020-04-02 21:20:00|16873.5|16803.5|16871.2|16801.2|16875.2|16805.2|16871.2|16801.2|0
1585862700000|2020-04-02 21:25:00|16872.4|16802.4|16863.9|16793.9|16874.1|16804.1|16863.9|16793.9|0
1585863000000|2020-04-02 21:30:00|16864.4|16794.4|16871.2|16801.2|16871.2|16801.2|16859.9|16789.9|0
1585863300000|2020-04-02 21:35:00|16870.7|16800.7|16873|16803|16873|16803|16870.1|16800.1|0
1585863600000|2020-04-02 21:40:00|16872.4|16802.4|16873.5|16803.5|16873.5|16803.5|16872.4|16802.4|0
1585863900000|2020-04-02 21:45:00|16875.2|16805.2|16879.2|16809.2|16879.2|16809.2|16874.1|16804.1|0
1585864200000|2020-04-02 21:50:00|16878.1|16808.1|16878.1|16808.1|16880.3|16810.3|16877.5|16807.5|0
1585864500000|2020-04-02 21:55:00|16876.9|16806.9|16878.6|16808.6|16879.8|16809.8|16876.4|16806.4|0
1585864800000|2020-04-02 22:00:00|16878.4|16808.4|16846.6|16776.6|16878.4|16808.4|16823.3|16753.3|0
1585865100000|2020-04-02 22:05:00|16846.7|16776.7|16869.2|16799.2|16875.9|16805.9|16845.9|16775.9|0
1585865400000|2020-04-02 22:10:00|16869.4|16799.4|16890.3|16820.3|16910.8|16840.8|16869.4|16799.4|0
1585865700000|2020-04-02 22:15:00|16890.8|16820.8|16901.9|16831.9|16906.7|16836.7|16884.1|16814.1|0
1585866000000|2020-04-02 22:20:00|16902.1|16832.1|16905|16835|16928.5|16858.5|16900.5|16830.5|0
1585866300000|2020-04-02 22:25:00|16903.3|16833.3|16906|16836|16914.9|16844.9|16899.2|16829.2|0
1585866600000|2020-04-02 22:30:00|16905.9|16835.9|16889.8|16819.8|16908|16838|16889.8|16819.8|0
1585866900000|2020-04-02 22:35:00|16890.1|16820.1|16876.8|16806.8|16896|16826|16870|16800|0
1585867200000|2020-04-02 22:40:00|16877|16807|16850.8|16780.8|16881.6|16811.6|16850.8|16780.8|0
1585867500000|2020-04-02 22:45:00|16851.1|16781.1|16870|16800|16872.7|16802.7|16851.1|16781.1|0
1585867800000|2020-04-02 22:50:00|16870.3|16800.3|16879|16809|16881|16811|16869.3|16799.3|0
1585868100000|2020-04-02 22:55:00|16878.9|16808.9|16892.1|16822.1|16896.8|16826.8|16873.5|16803.5|0
1585868400000|2020-04-02 23:00:00|16891.4|16821.4|16890.6|16820.6|16907|16837|16881.7|16811.7|0
1585868700000|2020-04-02 23:05:00|16890.7|16820.7|16878.3|16808.3|16902.2|16832.2|16878.3|16808.3|0
1585869000000|2020-04-02 23:10:00|16878.4|16808.4|16860.2|16790.2|16881.7|16811.7|16849.1|16779.1|0
1585869300000|2020-04-02 23:15:00|16858.5|16788.5|16870.8|16800.8|16870.8|16800.8|16857.8|16787.8|0
1585869600000|2020-04-02 23:20:00|16871.1|16801.1|16861.2|16791.2|16874.2|16804.2|16861.2|16791.2|0
1585869900000|2020-04-02 23:25:00|16860.9|16790.9|16860.5|16790.5|16868|16798|16857.8|16787.8|0
1585870200000|2020-04-02 23:30:00|16860.7|16790.7|16836|16766|16862.6|16792.6|16833.8|16763.8|0
1585870500000|2020-04-02 23:35:00|16835.8|16765.8|16804.5|16734.5|16852.9|16782.9|16803.3|16733.3|0
1585870800000|2020-04-02 23:40:00|16804.6|16734.6|16773.1|16703.1|16816.6|16746.6|16768.3|16698.3|0
1585871100000|2020-04-02 23:45:00|16772.9|16702.9|16780.1|16710.1|16801.1|16731.1|16770.7|16700.7|0
1585871400000|2020-04-02 23:50:00|16780.3|16710.3|16777.5|16707.5|16793.1|16723.1|16774.8|16704.8|0
1585871700000|2020-04-02 23:55:00|16777.3|16707.3|16793.1|16723.1|16799.8|16729.8|16774.5|16704.5|0
1585872000000|2020-04-03 00:00:00|16792.3|16722.3|16824.6|16754.6|16838.3|16768.3|16779.4|16709.4|0
1585872300000|2020-04-03 00:05:00|16821.2|16751.2|16789|16719|16823.9|16753.9|16783|16713|0
1585872600000|2020-04-03 00:10:00|16788.6|16718.6|16784.6|16714.6|16815.9|16745.9|16780.1|16710.1|0
1585872900000|2020-04-03 00:15:00|16784|16714|16771|16701|16816.1|16746.1|16750.7|16680.7|0
1585873200000|2020-04-03 00:20:00|16770.9|16700.9|16802.6|16732.6|16802.6|16732.6|16757.9|16687.9|0
1585873500000|2020-04-03 00:25:00|16802.4|16732.4|16802|16732|16824.6|16754.6|16795.3|16725.3|0
1585873800000|2020-04-03 00:30:00|16801.9|16731.9|16783.4|16713.4|16803.1|16733.1|16773.8|16703.8|0
1585874100000|2020-04-03 00:35:00|16784.5|16714.5|16795.6|16725.6|16815.3|16745.3|16783.1|16713.1|0
1585874400000|2020-04-03 00:40:00|16795.5|16725.5|16775.6|16705.6|16807.4|16737.4|16768.9|16698.9|0
1585874700000|2020-04-03 00:45:00|16775.5|16705.5|16759.2|16689.2|16775.5|16705.5|16743.4|16673.4|0
1585875000000|2020-04-03 00:50:00|16759.3|16689.3|16752.3|16682.3|16775.7|16705.7|16748.8|16678.8|0
1585875300000|2020-04-03 00:55:00|16751.3|16681.3|16769.8|16699.8|16781.2|16711.2|16748.9|16678.9|0
1585875600000|2020-04-03 01:00:00|16767.7|16697.7|16740.9|16670.9|16767.7|16697.7|16717.9|16647.9|0
1585875900000|2020-04-03 01:05:00|16740.7|16670.7|16759.7|16689.7|16769.6|16699.6|16736.7|16666.7|0
1585876200000|2020-04-03 01:10:00|16762.6|16692.6|16782.9|16712.9|16783|16713|16750.5|16680.5|0
1585876500000|2020-04-03 01:15:00|16782.6|16712.6|16751.7|16681.7|16782.6|16712.6|16750.2|16680.2|0
1585876800000|2020-04-03 01:20:00|16753.6|16683.6|16757.7|16687.7|16776.4|16706.4|16753.3|16683.3|0
1585877100000|2020-04-03 01:25:00|16757.8|16687.8|16758|16688|16802.1|16732.1|16754.7|16684.7|0
1585877400000|2020-04-03 01:30:00|16757.9|16687.9|16823.5|16753.5|16829.8|16759.8|16751.4|16681.4|0
1585877700000|2020-04-03 01:35:00|16824.5|16754.5|16841.3|16771.3|16844.8|16774.8|16809.9|16739.9|0
1585878000000|2020-04-03 01:40:00|16840.2|16770.2|16800.8|16730.8|16847.6|16777.6|16788.2|16718.2|0
1585878300000|2020-04-03 01:45:00|16800.7|16730.7|16825.4|16755.4|16825.6|16755.6|16797.4|16727.4|0
1585878600000|2020-04-03 01:50:00|16825.6|16755.6|16823|16753|16839|16769|16812.8|16742.8|0
1585878900000|2020-04-03 01:55:00|16822.9|16752.9|16832.8|16762.8|16835.7|16765.7|16803.8|16733.8|0
1585879200000|2020-04-03 02:00:00|16832.9|16762.9|16819.6|16749.6|16838.8|16768.8|16819.6|16749.6|0
1585879500000|2020-04-03 02:05:00|16819.9|16749.9|16803.8|16733.8|16826.1|16756.1|16787.3|16717.3|0
1585879800000|2020-04-03 02:10:00|16803.7|16733.7|16792.8|16722.8|16806.9|16736.9|16774.4|16704.4|0
1585880100000|2020-04-03 02:15:00|16792.7|16722.7|16760.5|16690.5|16805.2|16735.2|16753.9|16683.9|0
1585880400000|2020-04-03 02:20:00|16760.3|16690.3|16763.1|16693.1|16769.6|16699.6|16737|16667|0
1585880700000|2020-04-03 02:25:00|16762.8|16692.8|16760.5|16690.5|16770.2|16700.2|16750.6|16680.6|0
1585881000000|2020-04-03 02:30:00|16760.6|16690.6|16766.8|16696.8|16766.8|16696.8|16741.5|16671.5|0
1585881300000|2020-04-03 02:35:00|16769.8|16699.8|16754.3|16684.3|16769.8|16699.8|16744.2|16674.2|0
1585881600000|2020-04-03 02:40:00|16754.4|16684.4|16760.9|16690.9|16770|16700|16751|16681|0
1585881900000|2020-04-03 02:45:00|16760.7|16690.7|16745.6|16675.6|16777.2|16707.2|16742.3|16672.3|0
1585882200000|2020-04-03 02:50:00|16745.5|16675.5|16742.6|16672.6|16751.9|16681.9|16732.5|16662.5|0
1585882500000|2020-04-03 02:55:00|16742.5|16672.5|16749.5|16679.5|16765.1|16695.1|16742.5|16672.5|0
1585882800000|2020-04-03 03:00:00|16749.4|16679.4|16757.3|16687.3|16764.5|16694.5|16749.4|16679.4|0
1585883100000|2020-04-03 03:05:00|16757.2|16687.2|16755.3|16685.3|16764.3|16694.3|16748.2|16678.2|0
1585883400000|2020-04-03 03:10:00|16755.1|16685.1|16737.7|16667.7|16755.2|16685.2|16728.8|16658.8|0
1585883700000|2020-04-03 03:15:00|16737.6|16667.6|16735.2|16665.2|16743.8|16673.8|16731.9|16661.9|0
1585884000000|2020-04-03 03:20:00|16734.1|16664.1|16711.4|16641.4|16734.1|16664.1|16702.2|16632.2|0
1585884300000|2020-04-03 03:25:00|16711.2|16641.2|16730.1|16660.1|16739.8|16669.8|16705.2|16635.2|0
1585884600000|2020-04-03 03:30:00|16730.2|16660.2|16691.8|16621.8|16733.5|16663.5|16682.4|16612.4|0
1585884900000|2020-04-03 03:35:00|16691.9|16621.9|16713.5|16643.5|16722.7|16652.7|16688.5|16618.5|0
1585885200000|2020-04-03 03:40:00|16713.7|16643.7|16699.8|16629.8|16726.2|16656.2|16697.2|16627.2|0
1585885500000|2020-04-03 03:45:00|16700|16630|16700.6|16630.6|16707.4|16637.4|16687.5|16617.5|0
1585885800000|2020-04-03 03:50:00|16700.3|16630.3|16707.2|16637.2|16713.6|16643.6|16691.2|16621.2|0
1585886100000|2020-04-03 03:55:00|16707.3|16637.3|16709.4|16639.4|16719.4|16649.4|16700.3|16630.3|0
1585886400000|2020-04-03 04:00:00|16709.7|16639.7|16717.8|16647.8|16717.8|16647.8|16687.1|16617.1|0
1585886700000|2020-04-03 04:05:00|16717.9|16647.9|16681.5|16611.5|16717.9|16647.9|16681.3|16611.3|0
1585887000000|2020-04-03 04:10:00|16681.6|16611.6|16661.9|16591.9|16687.9|16617.9|16652.5|16582.5|0
1585887300000|2020-04-03 04:15:00|16662|16592|16643.3|16573.3|16674.3|16604.3|16642.9|16572.9|0
1585887600000|2020-04-03 04:20:00|16643.5|16573.5|16661.5|16591.5|16661.7|16591.7|16642.9|16572.9|0
1585887900000|2020-04-03 04:25:00|16661.6|16591.6|16656.4|16586.4|16673.9|16603.9|16656.4|16586.4|0
1585888200000|2020-04-03 04:30:00|16654.5|16584.5|16647.3|16577.3|16654.7|16584.7|16635.4|16565.4|0
1585888500000|2020-04-03 04:35:00|16646.3|16576.3|16635.9|16565.9|16653.9|16583.9|16623.1|16553.1|0
1585888800000|2020-04-03 04:40:00|16636|16566|16648.8|16578.8|16655.8|16585.8|16635.9|16565.9|0
1585889100000|2020-04-03 04:45:00|16648.9|16578.9|16666.9|16596.9|16685.9|16615.9|16648.7|16578.7|0
1585889400000|2020-04-03 04:50:00|16666.8|16596.8|16646.4|16576.4|16672.5|16602.5|16643.1|16573.1|0
1585889700000|2020-04-03 04:55:00|16646.3|16576.3|16666.2|16596.2|16666.6|16596.6|16640.2|16570.2|0
1585890000000|2020-04-03 05:00:00|16666|16596|16685.1|16615.1|16691.3|16621.3|16659.8|16589.8|0
1585890300000|2020-04-03 05:05:00|16685.3|16615.3|16674.3|16604.3|16687.5|16617.5|16661.6|16591.6|0
1585890600000|2020-04-03 05:10:00|16674.1|16604.1|16615|16545|16677.2|16607.2|16614.8|16544.8|0
1585890900000|2020-04-03 05:15:00|16614.8|16544.8|16614.5|16544.5|16627.5|16557.5|16614.3|16544.3|0
1585891200000|2020-04-03 05:20:00|16614.3|16544.3|16640.1|16570.1|16640.9|16570.9|16611.4|16541.4|0
1585891500000|2020-04-03 05:25:00|16639|16569|16613.7|16543.7|16639|16569|16602|16532|0
1585891800000|2020-04-03 05:30:00|16613.6|16543.6|16638.6|16568.6|16644.3|16574.3|16606.6|16536.6|0
1585892100000|2020-04-03 05:35:00|16638.7|16568.7|16674.4|16604.4|16680.3|16610.3|16631.6|16561.6|0
1585892400000|2020-04-03 05:40:00|16674.5|16604.5|16700.7|16630.7|16730|16660|16671.8|16601.8|0
1585892700000|2020-04-03 05:45:00|16699.7|16629.7|16706.5|16636.5|16719.2|16649.2|16676.6|16606.6|0
1585893000000|2020-04-03 05:50:00|16706.6|16636.6|16714.3|16644.3|16716.3|16646.3|16676.7|16606.7|0
1585893300000|2020-04-03 05:55:00|16714.4|16644.4|16753.3|16683.3|16778.6|16708.6|16714.4|16644.4|0
1585893600000|2020-04-03 06:00:00|16749|16679|16740|16695|16785|16740|16709.7|16639.7|9
1585893900000|2020-04-03 06:05:00|16737.5|16692.5|16692.5|16647.5|16760|16715|16692.5|16647.5|7
1585894200000|2020-04-03 06:10:00|16687.5|16642.5|16665|16620|16705|16660|16665|16620|26
1585894500000|2020-04-03 06:15:00|16667.5|16622.5|16680|16635|16682.5|16637.5|16667.5|16622.5|3
1585894800000|2020-04-03 06:20:00|16677.5|16632.5|16697.5|16652.5|16697.5|16652.5|16667.5|16622.5|5
1585895100000|2020-04-03 06:25:00|16702.5|16657.5|16707.5|16662.5|16707.5|16662.5|16690|16645|3
1585895400000|2020-04-03 06:30:00|16705|16660|16752.5|16707.5|16780|16735|16705|16660|30
1585895700000|2020-04-03 06:35:00|16755|16710|16697.5|16652.5|16760|16715|16695|16650|4
1585896000000|2020-04-03 06:40:00|16700|16655|16717.5|16672.5|16722.5|16677.5|16697.5|16652.5|2
1585896300000|2020-04-03 06:45:00|16715|16670|16757.5|16712.5|16762.5|16717.5|16715|16670|9
1585896600000|2020-04-03 06:50:00|16755|16710|16762.5|16717.5|16795|16750|16752.5|16707.5|9
1585896900000|2020-04-03 06:55:00|16760|16715|16797.5|16752.5|16815|16770|16730|16685|42
1585897200000|2020-04-03 07:00:00|16795|16750|16780|16735|16822.5|16777.5|16717.5|16672.5|141
1585897500000|2020-04-03 07:05:00|16777.5|16732.5|16715|16670|16815|16770|16702.5|16657.5|207
1585897800000|2020-04-03 07:10:00|16712.5|16667.5|16725|16680|16732.5|16687.5|16700|16655|163
1585898100000|2020-04-03 07:15:00|16722.5|16677.5|16645|16600|16722.5|16677.5|16642.5|16597.5|223
1585898400000|2020-04-03 07:20:00|16642.5|16597.5|16625|16580|16655|16610|16562.5|16517.5|412
1585898700000|2020-04-03 07:25:00|16627.5|16582.5|16660|16615|16680|16635|16625|16580|120
1585899000000|2020-04-03 07:30:00|16657.5|16612.5|16635|16590|16660|16615|16620|16575|102
1585899300000|2020-04-03 07:35:00|16637.5|16592.5|16625|16580|16645|16600|16590|16545|94
1585899600000|2020-04-03 07:40:00|16622.5|16577.5|16660|16615|16700|16655|16615|16570|173
1585899900000|2020-04-03 07:45:00|16662.5|16617.5|16626.5|16581.5|16667.5|16622.5|16612|16567|76
1585900200000|2020-04-03 07:50:00|16624|16579|16631.5|16586.5|16659|16614|16621.5|16576.5|148
1585900500000|2020-04-03 07:55:00|16634|16589|16646.5|16601.5|16649|16604|16591.5|16546.5|213
1585900800000|2020-04-03 08:00:00|16636.5|16591.5|16634|16589|16671.5|16626.5|16626.5|16581.5|152
1585901100000|2020-04-03 08:05:00|16636.5|16591.5|16671.5|16626.5|16676.5|16631.5|16636.5|16591.5|92
1585901400000|2020-04-03 08:10:00|16669|16624|16691.5|16646.5|16691.5|16646.5|16649|16604|122
1585901700000|2020-04-03 08:15:00|16689|16644|16686.5|16641.5|16709|16664|16681.5|16636.5|73
1585902000000|2020-04-03 08:20:00|16684|16639|16664|16619|16684|16639|16641.5|16596.5|61
1585902300000|2020-04-03 08:25:00|16666.5|16621.5|16656.5|16611.5|16669|16624|16626.5|16581.5|80
1585902600000|2020-04-03 08:30:00|16644|16599|16624|16579|16659|16614|16624|16579|134
1585902900000|2020-04-03 08:35:00|16626.5|16581.5|16601.5|16556.5|16626.5|16581.5|16594|16549|57
1585903200000|2020-04-03 08:40:00|16604|16559|16614|16569|16614|16569|16586.5|16541.5|44
1585903500000|2020-04-03 08:45:00|16621.5|16576.5|16621.5|16576.5|16626.5|16581.5|16604|16559|46
1585903800000|2020-04-03 08:50:00|16619|16574|16611.5|16566.5|16619|16574|16594|16549|45
1585904100000|2020-04-03 08:55:00|16609|16564|16591.5|16546.5|16614|16569|16591.5|16546.5|13
1585904400000|2020-04-03 09:00:00|16594|16549|16586.5|16541.5|16624|16579|16584|16539|98
1585904700000|2020-04-03 09:05:00|16589|16544|16589|16544|16591.5|16546.5|16566.5|16521.5|44
1585905000000|2020-04-03 09:10:00|16584|16539|16609|16564|16616.5|16571.5|16584|16539|60
1585905300000|2020-04-03 09:15:00|16611.5|16566.5|16596.5|16551.5|16611.5|16566.5|16581.5|16536.5|116
1585905600000|2020-04-03 09:20:00|16594|16549|16596.5|16551.5|16609|16564|16564|16519|76
1585905900000|2020-04-03 09:25:00|16599|16554|16629|16584|16631.5|16586.5|16596.5|16551.5|49
1585906200000|2020-04-03 09:30:00|16631.5|16586.5|16604|16559|16639|16594|16594|16549|118
1585906500000|2020-04-03 09:35:00|16606.5|16561.5|16596.5|16551.5|16621.5|16576.5|16586.5|16541.5|210
1585906800000|2020-04-03 09:40:00|16599|16554|16596.5|16551.5|16629|16584|16596.5|16551.5|148
1585907100000|2020-04-03 09:45:00|16594|16549|16584|16539|16599|16554|16569|16524|71
1585907400000|2020-04-03 09:50:00|16581.5|16536.5|16604|16559|16616.5|16571.5|16574|16529|71
1585907700000|2020-04-03 09:55:00|16601.5|16556.5|16626.5|16581.5|16626.5|16581.5|16596.5|16551.5|49
1585908000000|2020-04-03 10:00:00|16629|16584|16611.5|16566.5|16631.5|16586.5|16606.5|16561.5|53
1585908300000|2020-04-03 10:05:00|16614|16569|16631.5|16586.5|16636.5|16591.5|16611.5|16566.5|53
1585908600000|2020-04-03 10:10:00|16629|16584|16649|16604|16649|16604|16611.5|16566.5|50
1585908900000|2020-04-03 10:15:00|16654|16609|16656.5|16611.5|16671.5|16626.5|16649|16604|62
1585909200000|2020-04-03 10:20:00|16654|16609|16676.5|16631.5|16679|16634|16646.5|16601.5|32
1585909500000|2020-04-03 10:25:00|16679|16634|16669|16624|16691.5|16646.5|16669|16624|39
1585909800000|2020-04-03 10:30:00|16666.5|16621.5|16691.5|16646.5|16691.5|16646.5|16656.5|16611.5|104
1585910100000|2020-04-03 10:35:00|16694|16649|16681.5|16636.5|16694|16649|16674|16629|33
1585910400000|2020-04-03 10:40:00|16684|16639|16671.5|16626.5|16686.5|16641.5|16664|16619|32
1585910700000|2020-04-03 10:45:00|16674|16629|16676.5|16631.5|16681.5|16636.5|16666.5|16621.5|15
1585911000000|2020-04-03 10:50:00|16679|16634|16679|16634|16689|16644|16676.5|16631.5|34
1585911300000|2020-04-03 10:55:00|16676.5|16631.5|16646.5|16601.5|16679|16634|16644|16599|39
1585911600000|2020-04-03 11:00:00|16644|16599|16661.5|16616.5|16669|16624|16634|16589|41
1585911900000|2020-04-03 11:05:00|16664|16619|16634|16589|16666.5|16621.5|16624|16579|14
1585912200000|2020-04-03 11:10:00|16631.5|16586.5|16626.5|16581.5|16634|16589|16614|16569|63
1585912500000|2020-04-03 11:15:00|16624|16579|16611.5|16566.5|16634|16589|16604|16559|41
1585912800000|2020-04-03 11:20:00|16609|16564|16609|16564|16621.5|16576.5|16604|16559|87
1585913100000|2020-04-03 11:25:00|16606.5|16561.5|16616.5|16571.5|16616.5|16571.5|16599|16554|39
1585913400000|2020-04-03 11:30:00|16614|16569|16651.5|16606.5|16661.5|16616.5|16609|16564|83
1585913700000|2020-04-03 11:35:00|16654|16609|16639|16594|16654|16609|16639|16594|26
1585914000000|2020-04-03 11:40:00|16641.5|16596.5|16614|16569|16641.5|16596.5|16611.5|16566.5|19
1585914300000|2020-04-03 11:45:00|16619|16574|16661.5|16616.5|16666.5|16621.5|16619|16574|75
1585914600000|2020-04-03 11:50:00|16659|16614|16672.8|16627.8|16681.5|16636.5|16649|16604|89
1585914900000|2020-04-03 11:55:00|16670.3|16625.3|16703.9|16658.9|16732.6|16687.6|16650.5|16605.5|228
1585915200000|2020-04-03 12:00:00|16701.4|16656.4|16671.4|16626.4|16713.9|16668.9|16668.9|16623.9|58
1585915500000|2020-04-03 12:05:00|16668.9|16623.9|16663.9|16618.9|16678.9|16633.9|16658.9|16613.9|63
1585915800000|2020-04-03 12:10:00|16666.4|16621.4|16676.4|16631.4|16686.4|16641.4|16651.4|16606.4|89
1585916100000|2020-04-03 12:15:00|16673.9|16628.9|16656.4|16611.4|16678.9|16633.9|16648.9|16603.9|48
1585916400000|2020-04-03 12:20:00|16653.9|16608.9|16651.4|16606.4|16661.4|16616.4|16636.4|16591.4|112
1585916700000|2020-04-03 12:25:00|16648.9|16603.9|16631.4|16586.4|16653.9|16608.9|16598.9|16553.9|153
1585917000000|2020-04-03 12:30:00|16628.9|16583.9|16676.4|16631.4|16688.9|16643.9|16596.4|16551.4|234
1585917300000|2020-04-03 12:35:00|16678.9|16633.9|16676.4|16631.4|16686.4|16641.4|16668.9|16623.9|53
1585917600000|2020-04-03 12:40:00|16673.9|16628.9|16676.4|16631.4|16701.4|16656.4|16658.9|16613.9|117
1585917900000|2020-04-03 12:45:00|16673.9|16628.9|16676.4|16631.4|16686.4|16641.4|16646.4|16601.4|52
1585918200000|2020-04-03 12:50:00|16673.9|16628.9|16661.4|16616.4|16681.4|16636.4|16653.9|16608.9|42
1585918500000|2020-04-03 12:55:00|16658.9|16613.9|16663.9|16618.9|16668.9|16623.9|16641.4|16596.4|10
1585918800000|2020-04-03 13:00:00|16666.4|16621.4|16676.4|16631.4|16686.4|16641.4|16653.9|16608.9|51
1585919100000|2020-04-03 13:05:00|16678.9|16633.9|16623.9|16578.9|16681.4|16636.4|16618.9|16573.9|59
1585919400000|2020-04-03 13:10:00|16626.4|16581.4|16628.9|16583.9|16638.9|16593.9|16616.4|16571.4|49
1585919700000|2020-04-03 13:15:00|16626.4|16581.4|16621.4|16576.4|16648.9|16603.9|16621.4|16576.4|40
1585920000000|2020-04-03 13:20:00|16623.9|16578.9|16641.4|16596.4|16656.4|16611.4|16623.9|16578.9|73
1585920300000|2020-04-03 13:25:00|16638.9|16593.9|16631.4|16586.4|16653.9|16608.9|16623.9|16578.9|55
1585920600000|2020-04-03 13:30:00|16628.9|16583.9|16656.4|16611.4|16666.4|16621.4|16628.9|16583.9|112
1585920900000|2020-04-03 13:35:00|16658.9|16613.9|16671.4|16626.4|16671.4|16626.4|16636.4|16591.4|74
1585921200000|2020-04-03 13:40:00|16668.9|16623.9|16686.4|16641.4|16706.4|16661.4|16658.9|16613.9|204
1585921500000|2020-04-03 13:45:00|16681.4|16636.4|16656.4|16611.4|16688.9|16643.9|16656.4|16611.4|67
1585921800000|2020-04-03 13:50:00|16658.9|16613.9|16626.4|16581.4|16658.9|16613.9|16596.4|16551.4|86
1585922100000|2020-04-03 13:55:00|16623.9|16578.9|16621.4|16576.4|16663.9|16618.9|16621.4|16576.4|120
1585922400000|2020-04-03 14:00:00|16623.9|16578.9|16603.9|16558.9|16658.9|16613.9|16603.9|16558.9|95
1585922700000|2020-04-03 14:05:00|16606.4|16561.4|16646.4|16601.4|16666.4|16621.4|16606.4|16561.4|62
1585923000000|2020-04-03 14:10:00|16648.9|16603.9|16613.9|16568.9|16648.9|16603.9|16608.9|16563.9|94
1585923300000|2020-04-03 14:15:00|16611.4|16566.4|16581.4|16536.4|16611.4|16566.4|16576.4|16531.4|105
1585923600000|2020-04-03 14:20:00|16583.9|16538.9|16611.4|16566.4|16611.4|16566.4|16568.9|16523.9|83
1585923900000|2020-04-03 14:25:00|16608.9|16563.9|16588.9|16543.9|16611.4|16566.4|16581.4|16536.4|50
1585924200000|2020-04-03 14:30:00|16586.4|16541.4|16581.4|16536.4|16601.4|16556.4|16573.9|16528.9|52
1585924500000|2020-04-03 14:35:00|16578.9|16533.9|16556.4|16511.4|16588.9|16543.9|16543.9|16498.9|125
1585924800000|2020-04-03 14:40:00|16558.9|16513.9|16578.9|16533.9|16583.9|16538.9|16551.4|16506.4|77
1585925100000|2020-04-03 14:45:00|16576.4|16531.4|16583.9|16538.9|16601.4|16556.4|16558.9|16513.9|182
1585925400000|2020-04-03 14:50:00|16581.4|16536.4|16568.9|16523.9|16601.4|16556.4|16566.4|16521.4|85
1585925700000|2020-04-03 14:55:00|16571.4|16526.4|16583.9|16538.9|16598.9|16553.9|16568.9|16523.9|74
1585926000000|2020-04-03 15:00:00|16586.4|16541.4|16576.4|16531.4|16601.4|16556.4|16576.4|16531.4|97
1585926300000|2020-04-03 15:05:00|16571.4|16526.4|16558.9|16513.9|16578.9|16533.9|16543.9|16498.9|132
1585926600000|2020-04-03 15:10:00|16556.4|16511.4|16553.9|16508.9|16566.4|16521.4|16541.4|16496.4|156
1585926900000|2020-04-03 15:15:00|16548.9|16503.9|16546.4|16501.4|16558.9|16513.9|16538.9|16493.9|77
1585927200000|2020-04-03 15:20:00|16543.9|16498.9|16503.9|16458.9|16556.4|16511.4|16503.9|16458.9|141
1585927500000|2020-04-03 15:25:00|16506.4|16461.4|16528.9|16483.9|16553.9|16508.9|16501.4|16456.4|304
1585927800000|2020-04-03 15:30:00|16531.4|16486.4|16431.4|16386.4|16531.4|16486.4|16431.4|16386.4|1049
1585928100000|2020-04-03 15:35:00|16428.9|16383.9|16461.4|16416.4|16491.4|16446.4|16426.4|16381.4|427
1585928400000|2020-04-03 15:40:00|16458.9|16413.9|16356.4|16311.4|16471.4|16426.4|16356.4|16311.4|148
1585928700000|2020-04-03 15:45:00|16353.9|16308.9|16341.4|16296.4|16363.9|16318.9|16316.4|16271.4|135
1585929000000|2020-04-03 15:50:00|16346.4|16291.4|16365.4|16307.4|16366.4|16311.4|16341.4|16286.4|60
1585929300000|2020-04-03 15:55:00|16361.4|16306.4|16406.4|16351.4|16421.4|16366.4|16361.4|16306.4|79
1585929600000|2020-04-03 16:00:00|16410.4|16352.4|16406.4|16351.4|16425.4|16367.4|16396.4|16346.4|13
1585929900000|2020-04-03 16:05:00|16405.4|16347.4|16370.4|16312.4|16406.4|16351.4|16356.4|16306.4|13
1585930200000|2020-04-03 16:10:00|16371.4|16316.4|16341.4|16286.4|16371.4|16321.4|16331.4|16281.4|33
1585930500000|2020-04-03 16:15:00|16336.4|16291.4|16301.4|16246.4|16346.4|16291.4|16301.4|16246.4|67
1585930800000|2020-04-03 16:20:00|16296.4|16241.4|16290.4|16232.4|16312.9|16254.9|16246.4|16196.4|119
1585931100000|2020-04-03 16:25:00|16287.9|16229.9|16276.4|16221.4|16292.9|16234.9|16260.4|16202.4|12
1585931400000|2020-04-03 16:30:00|16271.4|16216.4|16322.9|16264.9|16330.4|16272.4|16271.4|16216.4|28
1585931700000|2020-04-03 16:35:00|16325.4|16267.4|16351.4|16296.4|16351.4|16296.4|16316.4|16264.9|29
1585932000000|2020-04-03 16:40:00|16350.4|16292.4|16351.4|16296.4|16361.4|16306.4|16341.4|16286.4|32
1585932300000|2020-04-03 16:45:00|16346.4|16286.4|16290.4|16232.4|16351.4|16296.4|16276.4|16221.4|26
1585932600000|2020-04-03 16:50:00|16286.4|16231.4|16312.9|16254.9|16312.9|16254.9|16286.4|16231.4|5
1585932900000|2020-04-03 16:55:00|16310.4|16252.4|16311.4|16256.4|16332.9|16274.9|16305.4|16247.4|15
1585933200000|2020-04-03 17:00:00|16315.4|16257.4|16325.4|16267.4|16325.4|16267.4|16315.4|16257.4|1
1585933500000|2020-04-03 17:05:00|16326.4|16271.4|16325.4|16267.4|16326.4|16271.4|16320.4|16262.4|3
1585933800000|2020-04-03 17:10:00|16320.4|16262.4|16305.4|16247.4|16320.4|16262.4|16305.4|16247.4|4
1585934100000|2020-04-03 17:15:00|16306.4|16271.4|16352.9|16294.9|16355.4|16297.4|16306.4|16259.9|25
1585934400000|2020-04-03 17:20:00|16355.4|16297.4|16332.9|16274.9|16355.4|16297.4|16321.4|16272.4|8
1585934700000|2020-04-03 17:25:00|16330.4|16272.4|16307.9|16249.9|16330.4|16272.4|16305.4|16247.4|5
1585935000000|2020-04-03 17:30:00|16305.4|16247.4|16265.4|16207.4|16305.4|16247.4|16260.4|16202.4|13
1585935300000|2020-04-03 17:35:00|16266.4|16211.4|16262.9|16204.9|16266.4|16211.4|16257.9|16199.9|4
1585935600000|2020-04-03 17:40:00|16260.4|16202.4|16262.9|16204.9|16262.9|16204.9|16257.9|16199.9|1
1585935900000|2020-04-03 17:45:00|16265.4|16207.4|16287.9|16229.9|16287.9|16229.9|16265.4|16207.4|7
1585936200000|2020-04-03 17:50:00|16290.4|16232.4|16287.9|16229.9|16291.4|16236.4|16285.4|16227.4|3
1585936500000|2020-04-03 17:55:00|16292.9|16234.9|16310.4|16252.4|16310.4|16252.4|16290.4|16232.4|17
1585936800000|2020-04-03 18:00:00|16315.4|16257.4|16297.9|16239.9|16317.9|16259.9|16296.4|16239.9|9
1585937100000|2020-04-03 18:05:00|16295.4|16237.4|16285.4|16227.4|16295.4|16237.4|16281.4|16226.4|4
1585937400000|2020-04-03 18:10:00|16281.4|16226.4|16275.4|16217.4|16281.4|16226.4|16267.9|16209.9|4
1585937700000|2020-04-03 18:15:00|16272.9|16214.9|16272.9|16214.9|16280.4|16222.4|16272.9|16214.9|1
1585938000000|2020-04-03 18:20:00|16275.4|16217.4|16240.4|16182.4|16286.4|16231.4|16236.4|16179.9|53
1585938300000|2020-04-03 18:25:00|16237.9|16179.9|16256.4|16211.4|16265.4|16211.4|16226.4|16171.4|15
1585938600000|2020-04-03 18:30:00|16253.9|16208.9|16248.9|16203.9|16261.4|16216.4|16241.4|16196.4|3
1585938900000|2020-04-03 18:35:00|16251.4|16206.4|16251.4|16206.4|16251.4|16206.4|16243.9|16198.9|0
1585939200000|2020-04-03 18:40:00|16211.4|16166.4|16218.9|16173.9|16228.9|16183.9|16208.9|16163.9|30
1585939500000|2020-04-03 18:45:00|16221.4|16176.4|16236.4|16191.4|16241.4|16196.4|16221.4|16176.4|5
1585939800000|2020-04-03 18:50:00|16233.9|16188.9|16266.4|16221.4|16273.9|16228.9|16233.9|16188.9|37
1585940100000|2020-04-03 18:55:00|16263.9|16218.9|16276.4|16231.4|16276.4|16231.4|16263.9|16218.9|0
1585940400000|2020-04-03 19:00:00|16281.4|16236.4|16261.4|16216.4|16301.4|16256.4|16261.4|16216.4|8
1585940700000|2020-04-03 19:05:00|16258.9|16213.9|16246.4|16201.4|16258.9|16213.9|16246.4|16201.4|0
1585941000000|2020-04-03 19:10:00|16243.9|16198.9|16226.4|16181.4|16243.9|16198.9|16226.4|16181.4|3
1585941300000|2020-04-03 19:15:00|16228.9|16183.9|16256.4|16211.4|16258.9|16213.9|16226.4|16181.4|4
1585941600000|2020-04-03 19:20:00|16253.9|16208.9|16208.9|16163.9|16253.9|16208.9|16203.9|16158.9|6
1585941900000|2020-04-03 19:25:00|16206.4|16161.4|16216.4|16171.4|16216.4|16171.4|16201.4|16156.4|9
1585942200000|2020-04-03 19:30:00|16221.4|16176.4|16171.4|16126.4|16241.4|16196.4|16163.9|16118.9|65
1585942500000|2020-04-03 19:35:00|16168.9|16123.9|16151.4|16106.4|16196.4|16151.4|16151.4|16106.4|27
1585942800000|2020-04-03 19:40:00|16156.4|16111.4|16161.4|16116.4|16181.4|16136.4|16136.4|16091.4|30
1585943100000|2020-04-03 19:45:00|16158.9|16113.9|16231.4|16186.4|16238.9|16193.9|16146.4|16101.4|16
1585943400000|2020-04-03 19:50:00|16226.4|16181.4|16273.9|16228.9|16283.9|16238.9|16226.4|16181.4|12
1585943700000|2020-04-03 19:55:00|16271.4|16226.4|16266.4|16221.4|16271.4|16226.4|16238.9|16193.9|6
1585944000000|2020-04-03 20:00:00|16271.6|16201.6|16309.5|16239.5|16322.2|16252.2|16271.6|16201.6|0
1585944300000|2020-04-03 20:05:00|16309.2|16239.2|16324.2|16254.2|16341.6|16271.6|16308.1|16238.1|0
1585944600000|2020-04-03 20:10:00|16324.1|16254.1|16313|16243|16353|16283|16311.4|16241.4|0
1585944900000|2020-04-03 20:15:00|16312.7|16242.7|16317.7|16247.7|16320.5|16250.5|16312.7|16242.7|0
1585945200000|2020-04-03 20:20:00|16318.8|16248.8|16316|16246|16318.8|16248.8|16312.7|16242.7|0
1585945500000|2020-04-03 20:25:00|16317.1|16247.1|16313.8|16243.8|16317.7|16247.7|16309.9|16239.9|0
1585945800000|2020-04-03 20:30:00|16314.3|16244.3|16310.2|16240.2|16331|16261|16302.2|16232.2|0
1585946100000|2020-04-03 20:35:00|16310.7|16240.7|16299.4|16229.4|16313.5|16243.5|16289.4|16219.4|0
1585946400000|2020-04-03 20:40:00|16299.1|16229.1|16296.3|16226.3|16302.2|16232.2|16291.4|16221.4|0
1585946700000|2020-04-03 20:45:00|16297.4|16227.4|16308.8|16238.8|16308.8|16238.8|16294.1|16224.1|0
1585947000000|2020-04-03 20:50:00|16308.5|16238.5|16306.9|16236.9|16326.3|16256.3|16297.4|16227.4|0
1585947300000|2020-04-03 20:55:00|16306.6|16236.6|16307.4|16237.4|16314.9|16244.9|16296.1|16226.1|0
1586124000000|2020-04-05 22:00:00|16529.6|16459.6|16551.1|16481.1|16577.2|16507.2|16509.6|16439.6|0
1586124300000|2020-04-05 22:05:00|16551.6|16481.6|16548.4|16478.4|16581|16511|16526.7|16456.7|0
1586124600000|2020-04-05 22:10:00|16548.5|16478.5|16533.8|16463.8|16559.6|16489.6|16530.4|16460.4|0
1586124900000|2020-04-05 22:15:00|16533.6|16463.6|16542.2|16472.2|16542.2|16472.2|16494.4|16424.4|0
1586125200000|2020-04-05 22:20:00|16542.4|16472.4|16584.1|16514.1|16584.1|16514.1|16530.6|16460.6|0
1586125500000|2020-04-05 22:25:00|16584|16514|16562.3|16492.3|16585.2|16515.2|16557.6|16487.6|0
1586125800000|2020-04-05 22:30:00|16562.6|16492.6|16554.3|16484.3|16563.7|16493.7|16539.6|16469.6|0
1586126100000|2020-04-05 22:35:00|16554.4|16484.4|16562.3|16492.3|16580.2|16510.2|16550.4|16480.4|0
1586126400000|2020-04-05 22:40:00|16563.4|16493.4|16574.2|16504.2|16588.9|16518.9|16561.4|16491.4|0
1586126700000|2020-04-05 22:45:00|16574.3|16504.3|16576.8|16506.8|16590.3|16520.3|16574.2|16504.2|0
1586127000000|2020-04-05 22:50:00|16576.7|16506.7|16561.4|16491.4|16576.7|16506.7|16556.7|16486.7|0
1586127300000|2020-04-05 22:55:00|16561.2|16491.2|16568.1|16498.1|16574.2|16504.2|16558.1|16488.1|0
1586127600000|2020-04-05 23:00:00|16568.4|16498.4|16594.3|16524.3|16598.3|16528.3|16566.2|16496.2|0
1586127900000|2020-04-05 23:05:00|16594.1|16524.1|16614.9|16544.9|16624.5|16554.5|16592.5|16522.5|0
1586128200000|2020-04-05 23:10:00|16615.4|16545.4|16638.9|16568.9|16638.9|16568.9|16606|16536|0
1586128500000|2020-04-05 23:15:00|16639.1|16569.1|16638.4|16568.4|16646.9|16576.9|16632.7|16562.7|0
1586128800000|2020-04-05 23:20:00|16638.2|16568.2|16626.3|16556.3|16647.1|16577.1|16624.9|16554.9|0
1586129100000|2020-04-05 23:25:00|16626.4|16556.4|16632.8|16562.8|16638|16568|16621.6|16551.6|0
1586129400000|2020-04-05 23:30:00|16632.7|16562.7|16586.9|16516.9|16632.7|16562.7|16582.5|16512.5|0
1586129700000|2020-04-05 23:35:00|16585.5|16515.5|16596.1|16526.1|16606.8|16536.8|16585.5|16515.5|0
1586130000000|2020-04-05 23:40:00|16596.6|16526.6|16595.3|16525.3|16598|16528|16579.2|16509.2|0
1586130300000|2020-04-05 23:45:00|16595.5|16525.5|16600|16530|16606.1|16536.1|16590.5|16520.5|0
1586130600000|2020-04-05 23:50:00|16600.1|16530.1|16605.2|16535.2|16620.8|16550.8|16591.2|16521.2|0
1586130900000|2020-04-05 23:55:00|16605.9|16535.9|16628.3|16558.3|16635.2|16565.2|16605.9|16535.9|0
1586131200000|2020-04-06 00:00:00|16628.4|16558.4|16629.3|16559.3|16664.8|16594.8|16623.4|16553.4|0
1586131500000|2020-04-06 00:05:00|16629.1|16559.1|16647.3|16577.3|16650.1|16580.1|16624.5|16554.5|0
1586131800000|2020-04-06 00:10:00|16647|16577|16685.2|16615.2|16688.8|16618.8|16644.7|16574.7|0
1586132100000|2020-04-06 00:15:00|16684.6|16614.6|16837|16767|16838.2|16768.2|16677.7|16607.7|0
1586132400000|2020-04-06 00:20:00|16837.1|16767.1|16820.6|16750.6|16843.4|16773.4|16797.2|16727.2|0
1586132700000|2020-04-06 00:25:00|16820.7|16750.7|16825.9|16755.9|16832.5|16762.5|16796.3|16726.3|0
1586133000000|2020-04-06 00:30:00|16826.9|16756.9|16892.6|16822.6|16893.3|16823.3|16822.6|16752.6|0
1586133300000|2020-04-06 00:35:00|16892.9|16822.9|16939.4|16869.4|16952.7|16882.7|16860.7|16790.7|0
1586133600000|2020-04-06 00:40:00|16939.5|16869.5|16897.4|16827.4|16957.4|16887.4|16888.4|16818.4|0
1586133900000|2020-04-06 00:45:00|16896.4|16826.4|16872.3|16802.3|16918.1|16848.1|16844.3|16774.3|0
1586134200000|2020-04-06 00:50:00|16870.2|16800.2|16878.5|16808.5|16890.5|16820.5|16865.8|16795.8|0
1586134500000|2020-04-06 00:55:00|16879.5|16809.5|16875.8|16805.8|16893.8|16823.8|16865.3|16795.3|0
1586134800000|2020-04-06 01:00:00|16874.8|16804.8|16894.7|16824.7|16922.3|16852.3|16856.3|16786.3|0
1586135100000|2020-04-06 01:05:00|16895.8|16825.8|16889|16819|16902.2|16832.2|16875.4|16805.4|0
1586135400000|2020-04-06 01:10:00|16889.1|16819.1|16904.4|16834.4|16913.3|16843.3|16866.3|16796.3|0
1586135700000|2020-04-06 01:15:00|16904.5|16834.5|16887.8|16817.8|16934|16864|16887.3|16817.3|0
1586136000000|2020-04-06 01:20:00|16888.8|16818.8|16912.7|16842.7|16915.9|16845.9|16875.6|16805.6|0
1586136300000|2020-04-06 01:25:00|16909.8|16839.8|16862.6|16792.6|16925.3|16855.3|16862.2|16792.2|0
1586136600000|2020-04-06 01:30:00|16862.5|16792.5|16840|16770|16869.2|16799.2|16833.9|16763.9|0
1586136900000|2020-04-06 01:35:00|16839.9|16769.9|16830.1|16760.1|16859|16789|16819.6|16749.6|0
1586137200000|2020-04-06 01:40:00|16830|16760|16808.1|16738.1|16840.2|16770.2|16788.4|16718.4|0
1586137500000|2020-04-06 01:45:00|16807.9|16737.9|16756|16686|16809.2|16739.2|16755.4|16685.4|0
1586137800000|2020-04-06 01:50:00|16755.9|16685.9|16764|16694|16798.9|16728.9|16740.7|16670.7|0
1586138100000|2020-04-06 01:55:00|16761.1|16691.1|16814.4|16744.4|16817.3|16747.3|16751.4|16681.4|0
1586138400000|2020-04-06 02:00:00|16814.6|16744.6|16804.4|16734.4|16838|16768|16797.2|16727.2|0
1586138700000|2020-04-06 02:05:00|16804.5|16734.5|16834.9|16764.9|16853.3|16783.3|16804.5|16734.5|0
1586139000000|2020-04-06 02:10:00|16835.1|16765.1|16871.9|16801.9|16874.2|16804.2|16816.2|16746.2|0
1586139300000|2020-04-06 02:15:00|16871.8|16801.8|16849.9|16779.9|16891.7|16821.7|16837.2|16767.2|0
1586139600000|2020-04-06 02:20:00|16848.8|16778.8|16823.9|16753.9|16853.8|16783.8|16821.3|16751.3|0
1586139900000|2020-04-06 02:25:00|16823.8|16753.8|16827.3|16757.3|16852.7|16782.7|16799.7|16729.7|0
1586140200000|2020-04-06 02:30:00|16828.3|16758.3|16793.2|16723.2|16832.9|16762.9|16780|16710|0
1586140500000|2020-04-06 02:35:00|16793.1|16723.1|16828.7|16758.7|16837.8|16767.8|16786.3|16716.3|0
1586140800000|2020-04-06 02:40:00|16831.6|16761.6|16844|16774|16853.3|16783.3|16823.1|16753.1|0
1586141100000|2020-04-06 02:45:00|16844.4|16774.4|16832|16762|16873.4|16803.4|16828.4|16758.4|0
1586141400000|2020-04-06 02:50:00|16834.9|16764.9|16860.6|16790.6|16873.5|16803.5|16832.2|16762.2|0
1586141700000|2020-04-06 02:55:00|16860.7|16790.7|16873.6|16803.6|16882.6|16812.6|16857.9|16787.9|0
1586142000000|2020-04-06 03:00:00|16873.7|16803.7|16873.6|16803.6|16883.2|16813.2|16870.1|16800.1|0
1586142300000|2020-04-06 03:05:00|16873.8|16803.8|16839.4|16769.4|16877.1|16807.1|16833|16763|0
1586142600000|2020-04-06 03:10:00|16839.2|16769.2|16853.3|16783.3|16859.6|16789.6|16832.5|16762.5|0
1586142900000|2020-04-06 03:15:00|16852.9|16782.9|16861.5|16791.5|16861.7|16791.7|16834.5|16764.5|0
1586143200000|2020-04-06 03:20:00|16861.6|16791.6|16841.9|16771.9|16867.8|16797.8|16824.6|16754.6|0
1586143500000|2020-04-06 03:25:00|16842|16772|16875.4|16805.4|16878.2|16808.2|16841.5|16771.5|0
1586143800000|2020-04-06 03:30:00|16878.3|16808.3|16913.1|16843.1|16921.9|16851.9|16875.3|16805.3|0
1586144100000|2020-04-06 03:35:00|16913.3|16843.3|16908.2|16838.2|16930.4|16860.4|16888.9|16818.9|0
1586144400000|2020-04-06 03:40:00|16908.4|16838.4|16903.2|16833.2|16914.7|16844.7|16887.9|16817.9|0
1586144700000|2020-04-06 03:45:00|16903.3|16833.3|16890.8|16820.8|16912.9|16842.9|16884.3|16814.3|0
1586145000000|2020-04-06 03:50:00|16890.9|16820.9|16909.5|16839.5|16918.7|16848.7|16881.4|16811.4|0
1586145300000|2020-04-06 03:55:00|16909.6|16839.6|16919.7|16849.7|16926.1|16856.1|16909.2|16839.2|0
1586145600000|2020-04-06 04:00:00|16920|16850|16928.7|16858.7|16950|16880|16919.9|16849.9|0
1586145900000|2020-04-06 04:05:00|16928.8|16858.8|16933.3|16863.3|16961.8|16891.8|16907.5|16837.5|0
1586146200000|2020-04-06 04:10:00|16933.2|16863.2|16966.3|16896.3|16988.7|16918.7|16926|16856|0
1586146500000|2020-04-06 04:15:00|16966.4|16896.4|16947|16877|16984.1|16914.1|16940.8|16870.8|0
1586146800000|2020-04-06 04:20:00|16946.9|16876.9|16954|16884|16966.3|16896.3|16946.9|16876.9|0
1586147100000|2020-04-06 04:25:00|16953|16883|16951.9|16881.9|16972.7|16902.7|16947.2|16877.2|0
1586147400000|2020-04-06 04:30:00|16951.8|16881.8|16975.9|16905.9|16982.3|16912.3|16940.4|16870.4|0
1586147700000|2020-04-06 04:35:00|16976.3|16906.3|17006.1|16936.1|17012.1|16942.1|16976|16906|0
1586148000000|2020-04-06 04:40:00|17005.1|16935.1|16978.4|16908.4|17006.8|16936.8|16972.2|16902.2|0
1586148300000|2020-04-06 04:45:00|16978.5|16908.5|16977.9|16907.9|16996.4|16926.4|16959.7|16889.7|0
1586148600000|2020-04-06 04:50:00|16977.8|16907.8|17041.2|16971.2|17041.6|16971.6|16974.6|16904.6|0
1586148900000|2020-04-06 04:55:00|17041.1|16971.1|17046.1|16976.1|17052.7|16982.7|17031.7|16961.7|0
1586149200000|2020-04-06 05:00:00|17046.2|16976.2|17056.8|16986.8|17072|17002|17043.6|16973.6|0
1586149500000|2020-04-06 05:05:00|17057|16987|17007.9|16937.9|17065.9|16995.9|16997.5|16927.5|0
1586149800000|2020-04-06 05:10:00|17009.8|16939.8|16998.2|16928.2|17028.6|16958.6|16994.7|16924.7|0
1586150100000|2020-04-06 05:15:00|16998.1|16928.1|16992.4|16922.4|17012.2|16942.2|16986.3|16916.3|0
1586150400000|2020-04-06 05:20:00|16991.4|16921.4|17005.1|16935.1|17011.6|16941.6|16989.2|16919.2|0
1586150700000|2020-04-06 05:25:00|17005.3|16935.3|17002.9|16932.9|17005.3|16935.3|16970|16900|0
1586151000000|2020-04-06 05:30:00|17003|16933|17062.6|16992.6|17071.4|17001.4|17002.9|16932.9|0
1586151300000|2020-04-06 05:35:00|17062.5|16992.5|17101.4|17031.4|17104.7|17034.7|17050.1|16980.1|0
1586151600000|2020-04-06 05:40:00|17100.4|17030.4|17136|17066|17158.5|17088.5|17088.4|17018.4|0
1586151900000|2020-04-06 05:45:00|17135.9|17065.9|17105.6|17035.6|17154.7|17084.7|17092.8|17022.8|0
1586152200000|2020-04-06 05:50:00|17105.7|17035.7|17175.2|17105.2|17177.8|17107.8|17104.9|17034.9|0
1586152500000|2020-04-06 05:55:00|17175.1|17105.1|17156.3|17086.3|17175.1|17105.1|17128.2|17058.2|0
1586152800000|2020-04-06 06:00:00|17158.4|17088.4|16988.5|16918.5|17173.4|17103.4|16806.4|16761.4|0
1586153100000|2020-04-06 06:05:00|16986.7|16916.7|16970.1|16900.1|17005.2|16935.2|16963.3|16893.3|37
1586153400000|2020-04-06 06:10:00|16964.4|16894.4|16914.4|16844.4|16976.1|16906.1|16911.2|16841.2|69
1586153700000|2020-04-06 06:15:00|16917.3|16847.3|16912.1|16842.1|16927.6|16857.6|16897.3|16827.3|41
1586154000000|2020-04-06 06:20:00|16912.2|16842.2|16881|16811|16979.2|16909.2|16871.4|16801.4|30
1586154300000|2020-04-06 06:25:00|16877.9|16807.9|16808.9|16763.9|16944|16874|16771.4|16726.4|20
1586154600000|2020-04-06 06:30:00|16811.4|16766.4|16838.9|16793.9|16856.4|16811.4|16801.4|16756.4|40
1586154900000|2020-04-06 06:35:00|16836.4|16791.4|16848.9|16803.9|16853.9|16808.9|16818.9|16773.9|11
1586155200000|2020-04-06 06:40:00|16856.4|16811.4|16871.4|16826.4|16871.4|16826.4|16833.9|16788.9|37
1586155500000|2020-04-06 06:45:00|16868.9|16823.9|16891.4|16846.4|16898.9|16853.9|16866.4|16821.4|30
1586155800000|2020-04-06 06:50:00|16896.4|16851.4|16848.9|16803.9|16903.9|16858.9|16846.4|16801.4|19
1586156100000|2020-04-06 06:55:00|16846.4|16801.4|16918.9|16873.9|16921.4|16876.4|16823.9|16778.9|69
1586156400000|2020-04-06 07:00:00|16921.4|16876.4|17016.4|16971.4|17016.4|16971.4|16903.9|16858.9|411
1586156700000|2020-04-06 07:05:00|17013.9|16968.9|16966.4|16921.4|17016.4|16971.4|16936.4|16891.4|350
1586157000000|2020-04-06 07:10:00|16968.9|16923.9|16971.4|16926.4|16983.9|16938.9|16946.4|16901.4|229
1586157300000|2020-04-06 07:15:00|16973.9|16928.9|16958.9|16913.9|16993.9|16948.9|16951.4|16906.4|199
1586157600000|2020-04-06 07:20:00|16961.4|16916.4|16958.9|16913.9|16976.4|16931.4|16946.4|16901.4|279
1586157900000|2020-04-06 07:25:00|16961.4|16916.4|16991.4|16946.4|16993.9|16948.9|16948.9|16903.9|215
1586158200000|2020-04-06 07:30:00|16993.9|16948.9|16961.4|16916.4|17001.4|16956.4|16953.9|16908.9|188
1586158500000|2020-04-06 07:35:00|16958.9|16913.9|16941.4|16896.4|16958.9|16913.9|16923.9|16878.9|102
1586158800000|2020-04-06 07:40:00|16943.9|16898.9|16931.4|16886.4|16946.4|16901.4|16916.4|16871.4|69
1586159100000|2020-04-06 07:45:00|16933.9|16888.9|16951.5|16906.5|16954|16909|16931.4|16886.4|56
1586159400000|2020-04-06 07:50:00|16949|16904|16945|16900|16950|16905|16931.8|16886.8|107
1586159700000|2020-04-06 07:55:00|16947.5|16902.5|16929.1|16884.1|16948|16903|16924.1|16879.1|86
1586160000000|2020-04-06 08:00:00|16926.6|16881.6|16893|16848|16941.6|16896.6|16893|16848|106
1586160300000|2020-04-06 08:05:00|16890.5|16845.5|16903|16858|16920.5|16875.5|16880.5|16835.5|79
1586160600000|2020-04-06 08:10:00|16900.5|16855.5|16863|16818|16910.5|16865.5|16853|16808|93
1586160900000|2020-04-06 08:15:00|16865.5|16820.5|16860.5|16815.5|16878|16833|16855.5|16810.5|111
1586161200000|2020-04-06 08:20:00|16863|16818|16868|16823|16868|16823|16838|16793|80
1586161500000|2020-04-06 08:25:00|16865.5|16820.5|16893|16848|16893|16848|16858|16813|46
1586161800000|2020-04-06 08:30:00|16895.5|16850.5|16885.5|16840.5|16898|16853|16868|16823|65
1586162100000|2020-04-06 08:35:00|16888|16843|16865.5|16820.5|16888|16843|16855.5|16810.5|96
1586162400000|2020-04-06 08:40:00|16863|16818|16900.5|16855.5|16903|16858|16863|16818|67
1586162700000|2020-04-06 08:45:00|16903|16858|16913|16868|16918|16873|16895.5|16850.5|39
1586163000000|2020-04-06 08:50:00|16910.5|16865.5|16960.5|16915.5|16983|16938|16910.5|16865.5|228
1586163300000|2020-04-06 08:55:00|16963|16918|16968|16923|16983|16938|16963|16918|146
1586163600000|2020-04-06 09:00:00|16970.5|16925.5|16960.5|16915.5|16973|16928|16958|16913|50
1586163900000|2020-04-06 09:05:00|16958|16913|16935.5|16890.5|16963|16918|16933|16888|58
1586164200000|2020-04-06 09:10:00|16933|16888|16938|16893|16938|16893|16913|16868|48
1586164500000|2020-04-06 09:15:00|16940.5|16895.5|16925.5|16880.5|16943|16898|16920.5|16875.5|91
1586164800000|2020-04-06 09:20:00|16928|16883|16925.5|16880.5|16940.5|16895.5|16915.5|16870.5|92
1586165100000|2020-04-06 09:25:00|16928|16883|16925.5|16880.5|16953|16908|16923|16878|73
1586165400000|2020-04-06 09:30:00|16928|16883|16923|16878|16940.5|16895.5|16920.5|16875.5|51
1586165700000|2020-04-06 09:35:00|16925.5|16880.5|16898|16853|16935.5|16890.5|16880.5|16835.5|104
1586166000000|2020-04-06 09:40:00|16900.5|16855.5|16920.5|16875.5|16923|16878|16900.5|16855.5|115
1586166300000|2020-04-06 09:45:00|16918|16873|16928|16883|16930.5|16885.5|16905.5|16860.5|234
1586166600000|2020-04-06 09:50:00|16930.5|16885.5|16910.5|16865.5|16938|16893|16905.5|16860.5|91
1586166900000|2020-04-06 09:55:00|16908|16863|16913|16868|16925.5|16880.5|16900.5|16855.5|35
1586167200000|2020-04-06 10:00:00|16915.5|16870.5|16935.5|16890.5|16938|16893|16913|16868|31
1586167500000|2020-04-06 10:05:00|16933|16888|16898|16853|16935.5|16890.5|16890.5|16845.5|35
1586167800000|2020-04-06 10:10:00|16895.5|16850.5|16875.5|16830.5|16895.5|16850.5|16868|16823|71
1586168100000|2020-04-06 10:15:00|16878|16833|16885.5|16840.5|16893|16848|16873|16828|27
1586168400000|2020-04-06 10:20:00|16890.5|16845.5|16895.5|16850.5|16898|16853|16875.5|16830.5|32
1586168700000|2020-04-06 10:25:00|16898|16853|16900.5|16855.5|16903|16858|16890.5|16845.5|25
1586169000000|2020-04-06 10:30:00|16898|16853|16908|16863|16910.5|16865.5|16893|16848|31
1586169300000|2020-04-06 10:35:00|16910.5|16865.5|16900.5|16855.5|16913|16868|16898|16853|20
1586169600000|2020-04-06 10:40:00|16898|16853|16910.5|16865.5|16915.5|16870.5|16898|16853|6
1586169900000|2020-04-06 10:45:00|16908|16863|16900.5|16855.5|16908|16863|16890.5|16845.5|28
1586170200000|2020-04-06 10:50:00|16898|16853|16890.5|16845.5|16903|16858|16890.5|16845.5|124
1586170500000|2020-04-06 10:55:00|16893|16848|16875.5|16830.5|16905.5|16860.5|16873|16828|27
1586170800000|2020-04-06 11:00:00|16873|16828|16865.5|16820.5|16885.5|16840.5|16865.5|16820.5|29
1586171100000|2020-04-06 11:05:00|16868|16823|16870.5|16825.5|16880.5|16835.5|16858|16813|24
1586171400000|2020-04-06 11:10:00|16868|16823|16855.5|16810.5|16870.5|16825.5|16855.5|16810.5|28
1586171700000|2020-04-06 11:15:00|16853|16808|16855.5|16810.5|16865.5|16820.5|16848|16803|27
1586172000000|2020-04-06 11:20:00|16858|16813|16865.5|16820.5|16870.5|16825.5|16858|16813|22
1586172300000|2020-04-06 11:25:00|16863|16818|16860.5|16815.5|16870.5|16825.5|16853|16808|42
1586172600000|2020-04-06 11:30:00|16858|16813|16865.5|16820.5|16870.5|16825.5|16855.5|16810.5|12
1586172900000|2020-04-06 11:35:00|16868|16823|16875.5|16830.5|16885.5|16840.5|16865.5|16820.5|153
1586173200000|2020-04-06 11:40:00|16878.1|16833.1|16893.1|16848.1|16898.1|16853.1|16878.1|16833.1|21
1586173500000|2020-04-06 11:45:00|16885.6|16840.6|16898.1|16853.1|16903.1|16858.1|16885.6|16840.6|51
1586173800000|2020-04-06 11:50:00|16895.6|16850.6|16893.1|16848.1|16895.6|16850.6|16880.6|16835.6|21
1586174100000|2020-04-06 11:55:00|16890.6|16845.6|16888.1|16843.1|16895.6|16850.6|16878.1|16833.1|41
1586174400000|2020-04-06 12:00:00|16885.6|16840.6|16873.1|16828.1|16885.6|16840.6|16873.1|16828.1|12
1586174700000|2020-04-06 12:05:00|16875.6|16830.6|16873.1|16828.1|16878.1|16833.1|16868.1|16823.1|6
1586175000000|2020-04-06 12:10:00|16870.6|16825.6|16883.1|16838.1|16885.6|16840.6|16870.6|16825.6|34
1586175300000|2020-04-06 12:15:00|16880.6|16835.6|16868.1|16823.1|16883.1|16838.1|16860.6|16815.6|111
1586175600000|2020-04-06 12:20:00|16870.6|16825.6|16880.6|16835.6|16880.6|16835.6|16860.6|16815.6|10
1586175900000|2020-04-06 12:25:00|16878.1|16833.1|16868.1|16823.1|16883.1|16838.1|16868.1|16823.1|6
1586176200000|2020-04-06 12:30:00|16865.6|16820.6|16873.1|16828.1|16875.6|16830.6|16860.6|16815.6|23
1586176500000|2020-04-06 12:35:00|16870.6|16825.6|16878.1|16833.1|16883.1|16838.1|16870.6|16825.6|25
1586176800000|2020-04-06 12:40:00|16880.6|16835.6|16893.1|16848.1|16895.6|16850.6|16878.1|16833.1|13
1586177100000|2020-04-06 12:45:00|16890.6|16845.6|16928.1|16883.1|16928.1|16883.1|16890.6|16845.6|75
1586177400000|2020-04-06 12:50:00|16925.6|16880.6|16930.6|16885.6|16935.6|16890.6|16920.6|16875.6|31
1586177700000|2020-04-06 12:55:00|16933.1|16888.1|16920.6|16875.6|16935.6|16890.6|16920.6|16875.6|64
1586178000000|2020-04-06 13:00:00|16923.1|16878.1|16918.1|16873.1|16923.1|16878.1|16898.1|16853.1|69
1586178300000|2020-04-06 13:05:00|16920.6|16875.6|16940.6|16895.6|16943.1|16898.1|16918.1|16873.1|56
1586178600000|2020-04-06 13:10:00|16938.1|16893.1|16943.1|16898.1|16943.1|16898.1|16930.6|16885.6|29
1586178900000|2020-04-06 13:15:00|16945.6|16900.6|16963.1|16918.1|16965.6|16920.6|16945.6|16900.6|46
1586179200000|2020-04-06 13:20:00|16960.6|16915.6|16965.6|16920.6|16965.6|16920.6|16955.6|16910.6|17
1586179500000|2020-04-06 13:25:00|16968.1|16923.1|16985.6|16940.6|16993.1|16948.1|16968.1|16923.1|54
1586179800000|2020-04-06 13:30:00|16990.6|16945.6|16928.1|16883.1|17008.1|16963.1|16923.1|16878.1|293
1586180100000|2020-04-06 13:35:00|16930.6|16885.6|16948.1|16903.1|16953.1|16908.1|16930.6|16885.6|101
1586180400000|2020-04-06 13:40:00|16950.6|16905.6|16958.1|16913.1|16963.1|16918.1|16945.6|16900.6|60
1586180700000|2020-04-06 13:45:00|16960.6|16915.6|17003.1|16958.1|17005.6|16960.6|16960.6|16915.6|137
1586181000000|2020-04-06 13:50:00|17005.6|16960.6|17028.1|16983.1|17030.6|16985.6|16995.6|16950.6|220
1586181300000|2020-04-06 13:55:00|17030.6|16985.6|17043.1|16998.1|17050.6|17005.6|17015.6|16970.6|123
1586181600000|2020-04-06 14:00:00|17045.6|17000.6|17040.6|16995.6|17075.6|17030.6|17040.6|16995.6|219
1586181900000|2020-04-06 14:05:00|17043.1|16998.1|17048.1|17003.1|17055.6|17010.6|17010.6|16965.6|195
1586182200000|2020-04-06 14:10:00|17048.4|17003.4|17000.9|16955.9|17048.4|17003.4|17000.9|16955.9|68
1586182500000|2020-04-06 14:15:00|17003.4|16958.4|17015.9|16970.9|17020.9|16975.9|16998.4|16953.4|57
1586182800000|2020-04-06 14:20:00|17013.4|16968.4|17003.4|16958.4|17020.9|16975.9|16990.9|16945.9|91
1586183100000|2020-04-06 14:25:00|17005.9|16960.9|16968.4|16923.4|17008.4|16963.4|16965.9|16920.9|92
1586183400000|2020-04-06 14:30:00|16970.9|16925.9|16963.4|16918.4|16975.9|16930.9|16940.9|16895.9|122
1586183700000|2020-04-06 14:35:00|16968.4|16923.4|16990.9|16945.9|17008.4|16963.4|16963.4|16918.4|134
1586184000000|2020-04-06 14:40:00|16993.4|16948.4|16968.4|16923.4|16998.4|16953.4|16965.9|16920.9|62
1586184300000|2020-04-06 14:45:00|16970.9|16925.9|16953.4|16908.4|16980.9|16935.9|16950.9|16905.9|144
1586184600000|2020-04-06 14:50:00|16955.9|16910.9|16980.9|16935.9|16985.9|16940.9|16955.9|16910.9|139
1586184900000|2020-04-06 14:55:00|16983.4|16938.4|16988.4|16943.4|16990.9|16945.9|16975.9|16930.9|111
1586185200000|2020-04-06 15:00:00|16990.9|16945.9|17008.4|16963.4|17013.4|16968.4|16978.4|16933.4|91
1586185500000|2020-04-06 15:05:00|17005.9|16960.9|17018.4|16973.4|17030.9|16985.9|16995.9|16950.9|154
1586185800000|2020-04-06 15:10:00|17020.9|16975.9|17038.4|16993.4|17040.9|16995.9|17005.9|16960.9|60
1586186100000|2020-04-06 15:15:00|17035.9|16990.9|17018.4|16973.4|17040.9|16995.9|17018.4|16973.4|116
1586186400000|2020-04-06 15:20:00|17015.9|16970.9|17013.4|16968.4|17025.9|16980.9|17000.9|16955.9|106
1586186700000|2020-04-06 15:25:00|17015.9|16970.9|17068.4|17023.4|17073.4|17028.4|17010.9|16965.9|589
1586187000000|2020-04-06 15:30:00|17073.4|17028.4|17050.9|17005.9|17173.4|17128.4|17048.4|17003.4|961
1586187300000|2020-04-06 15:35:00|17063.4|17018.4|17075.9|17030.9|17093.4|17048.4|17033.4|16988.4|294
1586187600000|2020-04-06 15:40:00|17078.4|17033.4|17083.4|17038.4|17103.4|17058.4|17070.9|17025.9|100
1586187900000|2020-04-06 15:45:00|17080.9|17035.9|17075.9|17030.9|17098.4|17053.4|17075.9|17030.9|28
1586188200000|2020-04-06 15:50:00|17078.4|17028.4|17093.4|17038.4|17098.4|17048.4|17078.4|17023.4|36
1586188500000|2020-04-06 15:55:00|17088.4|17043.4|17093.4|17038.4|17098.4|17048.4|17083.4|17033.4|42
1586188800000|2020-04-06 16:00:00|17088.4|17033.4|17098.4|17043.4|17098.4|17048.4|17088.4|17033.4|23
1586189100000|2020-04-06 16:05:00|17093.4|17038.4|17143.4|17088.4|17143.4|17093.4|17088.4|17033.4|84
1586189400000|2020-04-06 16:10:00|17138.4|17083.4|17188.4|17133.4|17193.4|17143.4|17113.4|17058.4|162
1586189700000|2020-04-06 16:15:00|17183.4|17128.4|17193.4|17138.4|17193.4|17143.4|17178.4|17123.4|44
1586190000000|2020-04-06 16:20:00|17203.4|17148.4|17207.4|17149.4|17208.4|17153.4|17193.4|17143.4|13
1586190300000|2020-04-06 16:25:00|17203.4|17148.4|17183.4|17128.4|17217.4|17159.4|17182.4|17124.4|19
1586190600000|2020-04-06 16:30:00|17182.4|17124.4|17142.4|17084.4|17182.4|17124.4|17128.4|17073.4|8
1586190900000|2020-04-06 16:35:00|17138.4|17083.4|17143.4|17088.4|17143.4|17088.4|17137.4|17079.4|0
1586191200000|2020-04-06 16:40:00|17142.4|17084.4|17167.4|17109.4|17167.4|17109.4|17138.4|17083.4|7
1586191500000|2020-04-06 16:45:00|17163.4|17108.4|17173.4|17118.4|17177.4|17119.4|17157.4|17099.4|1
1586191800000|2020-04-06 16:50:00|17168.4|17113.4|17169.9|17111.9|17174.9|17118.4|17162.4|17104.4|6
1586192100000|2020-04-06 16:55:00|17167.4|17109.4|17174.9|17116.9|17174.9|17116.9|17153.4|17098.4|4
1586192400000|2020-04-06 17:00:00|17172.4|17114.4|17169.9|17111.9|17177.4|17119.4|17164.9|17106.9|0
1586192700000|2020-04-06 17:05:00|17167.4|17109.4|17202.4|17144.4|17203.4|17148.4|17162.4|17104.4|24
1586193000000|2020-04-06 17:10:00|17204.9|17146.9|17208.4|17158.4|17208.4|17158.4|17202.4|17144.4|8
1586193300000|2020-04-06 17:15:00|17203.4|17153.4|17237.4|17179.4|17237.4|17179.4|17187.4|17129.4|27
1586193600000|2020-04-06 17:20:00|17233.4|17178.4|17213.4|17158.4|17238.4|17183.4|17213.4|17156.9|19
1586193900000|2020-04-06 17:25:00|17208.4|17163.4|17218.4|17163.4|17222.4|17164.4|17208.4|17156.9|8
1586194200000|2020-04-06 17:30:00|17217.4|17159.4|17238.4|17183.4|17238.4|17183.4|17217.4|17159.4|7
1586194500000|2020-04-06 17:35:00|17233.4|17188.4|17253.4|17203.4|17253.4|17203.4|17232.4|17174.4|20
1586194800000|2020-04-06 17:40:00|17248.4|17198.4|17317.4|17259.4|17348.4|17298.4|17248.4|17198.4|27
1586195100000|2020-04-06 17:45:00|17318.4|17263.4|17358.4|17308.4|17363.4|17313.4|17313.4|17258.4|34
1586195400000|2020-04-06 17:50:00|17353.4|17298.4|17383.4|17333.4|17393.4|17343.4|17353.4|17298.4|44
1586195700000|2020-04-06 17:55:00|17382.4|17324.4|17372.4|17314.4|17382.4|17324.4|17369.9|17311.9|0
1586196000000|2020-04-06 18:00:00|17373.4|17318.4|17272.4|17214.4|17373.4|17323.4|17268.4|17213.4|8
1586196300000|2020-04-06 18:05:00|17268.4|17213.4|17272.4|17214.4|17277.4|17219.4|17263.4|17209.4|8
1586196600000|2020-04-06 18:10:00|17274.9|17216.9|17252.4|17194.4|17277.4|17219.4|17252.4|17194.4|14
1586196900000|2020-04-06 18:15:00|17254.9|17196.9|17247.4|17189.4|17254.9|17196.9|17224.9|17166.9|0
1586197200000|2020-04-06 18:20:00|17249.9|17191.9|17257.4|17199.4|17259.9|17201.9|17249.9|17191.9|0
1586197500000|2020-04-06 18:25:00|17259.9|17201.9|17215.9|17170.9|17262.4|17204.4|17215.9|17164.4|4
1586197800000|2020-04-06 18:30:00|17213.4|17168.4|17220.9|17175.9|17238.4|17193.4|17213.4|17168.4|0
1586198100000|2020-04-06 18:35:00|17223.4|17178.4|17233.4|17188.4|17238.4|17193.4|17223.4|17178.4|0
1586198400000|2020-04-06 18:40:00|17235.9|17190.9|17233.4|17188.4|17238.4|17193.4|17218.4|17173.4|4
1586198700000|2020-04-06 18:45:00|17230.9|17185.9|17268.4|17223.4|17268.4|17223.4|17228.4|17183.4|2
1586199000000|2020-04-06 18:50:00|17265.9|17220.9|17258.4|17213.4|17275.9|17230.9|17258.4|17213.4|0
1586199300000|2020-04-06 18:55:00|17255.9|17210.9|17285.9|17240.9|17325.9|17280.9|17255.9|17210.9|11
1586199600000|2020-04-06 19:00:00|17288.4|17243.4|17325.9|17280.9|17335.9|17290.9|17270.9|17225.9|23
1586199900000|2020-04-06 19:05:00|17328.4|17283.4|17363.4|17318.4|17383.4|17338.4|17328.4|17283.4|11
1586200200000|2020-04-06 19:10:00|17365.9|17320.9|17323.4|17278.4|17368.4|17323.4|17318.4|17273.4|10
1586200500000|2020-04-06 19:15:00|17325.9|17280.9|17243.4|17198.4|17335.9|17290.9|17243.4|17198.4|8
1586200800000|2020-04-06 19:20:00|17245.9|17200.9|17270.9|17225.9|17275.9|17230.9|17243.4|17198.4|6
1586201100000|2020-04-06 19:25:00|17273.4|17228.4|17275.9|17230.9|17298.4|17253.4|17273.4|17228.4|5
1586201400000|2020-04-06 19:30:00|17273.4|17228.4|17338.4|17293.4|17353.4|17308.4|17268.4|17223.4|37
1586201700000|2020-04-06 19:35:00|17335.9|17290.9|17348.4|17303.4|17348.4|17303.4|17335.9|17290.9|3
1586202000000|2020-04-06 19:40:00|17350.9|17305.9|17360.9|17315.9|17365.9|17320.9|17333.4|17288.4|8
1586202300000|2020-04-06 19:45:00|17363.4|17318.4|17345.9|17300.9|17375.9|17330.9|17343.4|17298.4|5
1586202600000|2020-04-06 19:50:00|17348.4|17303.4|17385.9|17340.9|17428.4|17383.4|17348.4|17303.4|30
1586202900000|2020-04-06 19:55:00|17388.4|17343.4|17353.4|17308.4|17413.4|17368.4|17353.4|17308.4|22
1586203200000|2020-04-06 20:00:00|17358.8|17288.8|17309.1|17239.1|17358.8|17288.8|17262.4|17192.4|0
1586203500000|2020-04-06 20:05:00|17308.8|17238.8|17281|17211|17328|17258|17279.6|17209.6|0
1586203800000|2020-04-06 20:10:00|17280.8|17210.8|17289.2|17219.2|17303.6|17233.6|17268.2|17198.2|0
1586204100000|2020-04-06 20:15:00|17289.5|17219.5|17293.2|17223.2|17294.9|17224.9|17289.5|17219.5|0
1586204400000|2020-04-06 20:20:00|17293.7|17223.7|17285.6|17215.6|17294.9|17224.9|17285.6|17215.6|0
1586204700000|2020-04-06 20:25:00|17283.7|17213.7|17293.8|17223.8|17296|17226|17283.2|17213.2|0
1586205000000|2020-04-06 20:30:00|17295.1|17225.1|17304.3|17234.3|17306.3|17236.3|17286.8|17216.8|0
1586205300000|2020-04-06 20:35:00|17304|17234|17299.6|17229.6|17311|17241|17291.5|17221.5|0
1586205600000|2020-04-06 20:40:00|17299.3|17229.3|17291.5|17221.5|17301.5|17231.5|17291.5|17221.5|0
1586205900000|2020-04-06 20:45:00|17292.1|17222.1|17291.5|17221.5|17298.2|17228.2|17288.7|17218.7|0
1586206200000|2020-04-06 20:50:00|17291|17221|17299.6|17229.6|17302.9|17232.9|17288.7|17218.7|0
1586206500000|2020-04-06 20:55:00|17299.3|17229.3|17304.5|17234.5|17313.4|17243.4|17296.2|17226.2|0
1586206800000|2020-04-06 21:00:00|17306.7|17236.7|17307.3|17237.3|17309.5|17239.5|17302.8|17232.8|0
1586207100000|2020-04-06 21:05:00|17308.4|17238.4|17310.1|17240.1|17310.1|17240.1|17302.2|17232.2|0
1586207400000|2020-04-06 21:10:00|17308.4|17238.4|17305|17235|17310.1|17240.1|17303.3|17233.3|0
1586207700000|2020-04-06 21:15:00|17306.1|17236.1|17306.3|17236.3|17307.4|17237.4|17303.3|17233.3|0
1586208000000|2020-04-06 21:20:00|17306.8|17236.8|17307.4|17237.4|17308.5|17238.5|17302.9|17232.9|0
1586208300000|2020-04-06 21:25:00|17308.5|17238.5|17308.5|17238.5|17308.5|17238.5|17307.4|17237.4|0
1586208600000|2020-04-06 21:30:00|17309.1|17239.1|17307.9|17237.9|17309.1|17239.1|17305.1|17235.1|0
1586208900000|2020-04-06 21:35:00|17309.1|17239.1|17311.3|17241.3|17311.3|17241.3|17308.5|17238.5|0
1586209200000|2020-04-06 21:40:00|17311.8|17241.8|17313.5|17243.5|17316.3|17246.3|17310.7|17240.7|0
1586209500000|2020-04-06 21:45:00|17312.4|17242.4|17308.1|17238.1|17315.9|17245.9|17306.4|17236.4|0
1586209800000|2020-04-06 21:50:00|17307|17237|17308.7|17238.7|17308.7|17238.7|17305.9|17235.9|0
1586210100000|2020-04-06 21:55:00|17308.1|17238.1|17307.6|17237.6|17308.1|17238.1|17305.9|17235.9|0
1586210400000|2020-04-06 22:00:00|17305.9|17235.9|17257.1|17187.1|17306.7|17236.7|17242.4|17172.4|0
1586210700000|2020-04-06 22:05:00|17257.2|17187.2|17259.2|17189.2|17279.3|17209.3|17251.8|17181.8|0
1586211000000|2020-04-06 22:10:00|17259|17189|17279.7|17209.7|17286.1|17216.1|17258.5|17188.5|0
1586211300000|2020-04-06 22:15:00|17279.8|17209.8|17304.2|17234.2|17315.9|17245.9|17279.8|17209.8|0
1586211600000|2020-04-06 22:20:00|17304|17234|17266.9|17196.9|17304|17234|17266.9|17196.9|0
1586211900000|2020-04-06 22:25:00|17268.6|17198.6|17246.5|17176.5|17268.6|17198.6|17240.4|17170.4|0
1586212200000|2020-04-06 22:30:00|17246.7|17176.7|17221.5|17151.5|17260.7|17190.7|17220.9|17150.9|0
1586212500000|2020-04-06 22:35:00|17220.9|17150.9|17243.2|17173.2|17247.9|17177.9|17220.7|17150.7|0
1586212800000|2020-04-06 22:40:00|17242.9|17172.9|17256|17186|17266.8|17196.8|17241.2|17171.2|0
1586213100000|2020-04-06 22:45:00|17256.2|17186.2|17245|17175|17262.8|17192.8|17235.1|17165.1|0
1586213400000|2020-04-06 22:50:00|17243.9|17173.9|17246.5|17176.5|17247.9|17177.9|17239.8|17169.8|0
1586213700000|2020-04-06 22:55:00|17246.8|17176.8|17243.2|17173.2|17251.2|17181.2|17241.2|17171.2|0
1586214000000|2020-04-06 23:00:00|17243.3|17173.3|17241.2|17171.2|17244.6|17174.6|17232.1|17162.1|0
1586214300000|2020-04-06 23:05:00|17241|17171|17248.2|17178.2|17264.9|17194.9|17238.6|17168.6|0
1586214600000|2020-04-06 23:10:00|17249.3|17179.3|17265.1|17195.1|17267|17197|17244.6|17174.6|0
1586214900000|2020-04-06 23:15:00|17264.8|17194.8|17268.4|17198.4|17275.1|17205.1|17260.3|17190.3|0
1586215200000|2020-04-06 23:20:00|17267.9|17197.9|17331|17261|17343.5|17273.5|17263.7|17193.7|0
1586215500000|2020-04-06 23:25:00|17330.1|17260.1|17313.4|17243.4|17330.1|17260.1|17297.3|17227.3|0
1586215800000|2020-04-06 23:30:00|17313.7|17243.7|17318.2|17248.2|17332.3|17262.3|17310.1|17240.1|0
1586216100000|2020-04-06 23:35:00|17318.4|17248.4|17322.9|17252.9|17339|17269|17314.8|17244.8|0
1586216400000|2020-04-06 23:40:00|17322.4|17252.4|17374.3|17304.3|17384.2|17314.2|17319.6|17249.6|0
1586216700000|2020-04-06 23:45:00|17374.9|17304.9|17358.7|17288.7|17388.4|17318.4|17356.7|17286.7|0
1586217000000|2020-04-06 23:50:00|17358.6|17288.6|17369.5|17299.5|17373.5|17303.5|17354|17284|0
1586217300000|2020-04-06 23:55:00|17369.9|17299.9|17416.6|17346.6|17420.6|17350.6|17367.5|17297.5|0
1586217600000|2020-04-07 00:00:00|17416.9|17346.9|17413.3|17343.3|17421|17351|17391.2|17321.2|0
1586217900000|2020-04-07 00:05:00|17413.6|17343.6|17422.5|17352.5|17443.6|17373.6|17413.3|17343.3|0
1586218200000|2020-04-07 00:10:00|17422.8|17352.8|17410.3|17340.3|17425.3|17355.3|17406.9|17336.9|0
1586218500000|2020-04-07 00:15:00|17410|17340|17400.4|17330.4|17447.3|17377.3|17383.7|17313.7|0
1586218800000|2020-04-07 00:20:00|17401.4|17331.4|17446.4|17376.4|17453.9|17383.9|17396.3|17326.3|0
1586219100000|2020-04-07 00:25:00|17446.5|17376.5|17407.8|17337.8|17453|17383|17401.3|17331.3|0
1586219400000|2020-04-07 00:30:00|17407.9|17337.9|17418.1|17348.1|17427.1|17357.1|17407.5|17337.5|0
1586219700000|2020-04-07 00:35:00|17418|17348|17369.7|17299.7|17418.1|17348.1|17360.3|17290.3|0
1586220000000|2020-04-07 00:40:00|17369.6|17299.6|17348.7|17278.7|17376.1|17306.1|17331.7|17261.7|0
1586220300000|2020-04-07 00:45:00|17347.7|17277.7|17365.9|17295.9|17383.5|17313.5|17345.8|17275.8|0
1586220600000|2020-04-07 00:50:00|17365.8|17295.8|17348.7|17278.7|17365.8|17295.8|17327.2|17257.2|0
1586220900000|2020-04-07 00:55:00|17348.9|17278.9|17342.4|17272.4|17368.4|17298.4|17341.9|17271.9|0
1586221200000|2020-04-07 01:00:00|17342.3|17272.3|17347|17277|17380.2|17310.2|17342.3|17272.3|0
1586221500000|2020-04-07 01:05:00|17346.9|17276.9|17346.2|17276.2|17367|17297|17328.7|17258.7|0
1586221800000|2020-04-07 01:10:00|17346.6|17276.6|17347.5|17277.5|17353.2|17283.2|17333.1|17263.1|0
1586222100000|2020-04-07 01:15:00|17347.4|17277.4|17348.2|17278.2|17357|17287|17328.5|17258.5|0
1586222400000|2020-04-07 01:20:00|17348.4|17278.4|17350|17280|17378.4|17308.4|17342|17272|0
1586222700000|2020-04-07 01:25:00|17351|17281|17332.7|17262.7|17360|17290|17326|17256|0
1586223000000|2020-04-07 01:30:00|17332.8|17262.8|17299.6|17229.6|17339.3|17269.3|17287.1|17217.1|0
1586223300000|2020-04-07 01:35:00|17299.5|17229.5|17264.1|17194.1|17309.3|17239.3|17258|17188|0
1586223600000|2020-04-07 01:40:00|17264|17194|17263.8|17193.8|17269.9|17199.9|17237.4|17167.4|0
1586223900000|2020-04-07 01:45:00|17263.6|17193.6|17287.8|17217.8|17287.8|17217.8|17254.1|17184.1|0
1586224200000|2020-04-07 01:50:00|17286.8|17216.8|17261|17191|17287.8|17217.8|17254.6|17184.6|0
1586224500000|2020-04-07 01:55:00|17261.1|17191.1|17249|17179|17261.1|17191.1|17237|17167|0
1586224800000|2020-04-07 02:00:00|17248.8|17178.8|17248.8|17178.8|17268.1|17198.1|17236.1|17166.1|0
1586225100000|2020-04-07 02:05:00|17248.7|17178.7|17256.4|17186.4|17259.1|17189.1|17239.6|17169.6|0
1586225400000|2020-04-07 02:10:00|17256.3|17186.3|17234.3|17164.3|17262.7|17192.7|17231.1|17161.1|0
1586225700000|2020-04-07 02:15:00|17234.4|17164.4|17197.3|17127.3|17243.6|17173.6|17197.3|17127.3|0
1586226000000|2020-04-07 02:20:00|17197.4|17127.4|17216.4|17146.4|17222.6|17152.6|17196.5|17126.5|0
1586226300000|2020-04-07 02:25:00|17216.3|17146.3|17230|17160|17236.3|17166.3|17191.1|17121.1|0
1586226600000|2020-04-07 02:30:00|17229.4|17159.4|17218.2|17148.2|17236.8|17166.8|17214.6|17144.6|0
1586226900000|2020-04-07 02:35:00|17218.4|17148.4|17247.7|17177.7|17257.1|17187.1|17202.3|17132.3|0
1586227200000|2020-04-07 02:40:00|17247.8|17177.8|17247|17177|17257.1|17187.1|17231.9|17161.9|0
1586227500000|2020-04-07 02:45:00|17247.1|17177.1|17237.7|17167.7|17250.4|17180.4|17231.4|17161.4|0
1586227800000|2020-04-07 02:50:00|17237.9|17167.9|17256.5|17186.5|17256.7|17186.7|17226.7|17156.7|0
1586228100000|2020-04-07 02:55:00|17256.4|17186.4|17270.8|17200.8|17273.5|17203.5|17243.9|17173.9|0
1586228400000|2020-04-07 03:00:00|17270.9|17200.9|17273.1|17203.1|17277.3|17207.3|17251.3|17181.3|0
1586228700000|2020-04-07 03:05:00|17270.3|17200.3|17280.9|17210.9|17290.7|17220.7|17257.4|17187.4|0
1586229000000|2020-04-07 03:10:00|17281|17211|17248|17178|17285.9|17215.9|17247.9|17177.9|0
1586229300000|2020-04-07 03:15:00|17247.9|17177.9|17247.3|17177.3|17250.7|17180.7|17222.3|17152.3|0
1586229600000|2020-04-07 03:20:00|17247.2|17177.2|17215.8|17145.8|17247.4|17177.4|17208.4|17138.4|0
1586229900000|2020-04-07 03:25:00|17215.9|17145.9|17232.5|17162.5|17235.5|17165.5|17212.5|17142.5|0
1586230200000|2020-04-07 03:30:00|17232.4|17162.4|17199.6|17129.6|17232.4|17162.4|17179.9|17109.9|0
1586230500000|2020-04-07 03:35:00|17199.8|17129.8|17193.8|17123.8|17216.5|17146.5|17190.8|17120.8|0
1586230800000|2020-04-07 03:40:00|17193.9|17123.9|17187.3|17117.3|17207.3|17137.3|17184|17114|0
1586231100000|2020-04-07 03:45:00|17187.2|17117.2|17157.7|17087.7|17187.6|17117.6|17154.6|17084.6|0
1586231400000|2020-04-07 03:50:00|17160.6|17090.6|17153.8|17083.8|17176.5|17106.5|17141.1|17071.1|0
1586231700000|2020-04-07 03:55:00|17154.1|17084.1|17170.2|17100.2|17185.7|17115.7|17154.1|17084.1|0
1586232000000|2020-04-07 04:00:00|17170.6|17100.6|17144|17074|17183.2|17113.2|17137.9|17067.9|0
1586232300000|2020-04-07 04:05:00|17144.2|17074.2|17170|17100|17173.5|17103.5|17144.2|17074.2|0
1586232600000|2020-04-07 04:10:00|17169.9|17099.9|17169.7|17099.7|17188.7|17118.7|17157|17087|0
1586232900000|2020-04-07 04:15:00|17169.6|17099.6|17194.6|17124.6|17201.1|17131.1|17169.6|17099.6|0
1586233200000|2020-04-07 04:20:00|17194.8|17124.8|17200.4|17130.4|17220.8|17150.8|17191.2|17121.2|0
1586233500000|2020-04-07 04:25:00|17197.5|17127.5|17193.5|17123.5|17197.7|17127.7|17168.2|17098.2|0
1586233800000|2020-04-07 04:30:00|17192.5|17122.5|17213.9|17143.9|17219.9|17149.9|17174.7|17104.7|0
1586234100000|2020-04-07 04:35:00|17214|17144|17216.5|17146.5|17226.2|17156.2|17200.4|17130.4|0
1586234400000|2020-04-07 04:40:00|17216.6|17146.6|17233.9|17163.9|17236.8|17166.8|17199.2|17129.2|0
1586234700000|2020-04-07 04:45:00|17234|17164|17259.6|17189.6|17263.1|17193.1|17230.2|17160.2|0
1586235000000|2020-04-07 04:50:00|17256.5|17186.5|17262.4|17192.4|17266.7|17196.7|17243.9|17173.9|0
1586235300000|2020-04-07 04:55:00|17260.5|17190.5|17280.1|17210.1|17280.1|17210.1|17239.7|17169.7|0
1586235600000|2020-04-07 05:00:00|17279.8|17209.8|17255.2|17185.2|17287.4|17217.4|17249.3|17179.3|0
1586235900000|2020-04-07 05:05:00|17255.4|17185.4|17277.5|17207.5|17287|17217|17247.8|17177.8|0
1586236200000|2020-04-07 05:10:00|17277.6|17207.6|17276.4|17206.4|17282.6|17212.6|17260.4|17190.4|0
1586236500000|2020-04-07 05:15:00|17276.3|17206.3|17276.2|17206.2|17276.3|17206.3|17253.9|17183.9|0
1586236800000|2020-04-07 05:20:00|17276.3|17206.3|17285.9|17215.9|17292.2|17222.2|17273.1|17203.1|0
1586237100000|2020-04-07 05:25:00|17286.1|17216.1|17283.5|17213.5|17289.1|17219.1|17265.7|17195.7|0
1586237400000|2020-04-07 05:30:00|17283.6|17213.6|17249.7|17179.7|17283.7|17213.7|17230.6|17160.6|0
1586237700000|2020-04-07 05:35:00|17249.9|17179.9|17333.3|17263.3|17353.2|17283.2|17249.9|17179.9|0
1586238000000|2020-04-07 05:40:00|17333.4|17263.4|17351.4|17281.4|17357.5|17287.5|17326.5|17256.5|0
1586238300000|2020-04-07 05:45:00|17351.5|17281.5|17418.8|17348.8|17428.1|17358.1|17339.7|17269.7|0
1586238600000|2020-04-07 05:50:00|17419.3|17349.3|17408.7|17338.7|17431.8|17361.8|17396.4|17326.4|0
1586238900000|2020-04-07 05:55:00|17408.6|17338.6|17436.7|17366.7|17439.7|17369.7|17405.4|17335.4|0
1586239200000|2020-04-07 06:00:00|17436.9|17366.9|17382.2|17312.2|17439.4|17369.4|17361.5|17291.5|0
1586239500000|2020-04-07 06:05:00|17382.1|17312.1|17433.4|17388.4|17447.1|17388.4|17375.7|17305.7|0
1586239800000|2020-04-07 06:10:00|17430.9|17385.9|17505.9|17460.9|17505.9|17460.9|17430.9|17385.9|0
1586240100000|2020-04-07 06:15:00|17480.9|17435.9|17553.4|17508.4|17568.4|17523.4|17480.9|17435.9|18
1586240400000|2020-04-07 06:20:00|17555.9|17510.9|17490.9|17445.9|17555.9|17510.9|17478.4|17433.4|42
1586240700000|2020-04-07 06:25:00|17488.4|17443.4|17460.9|17415.9|17495.9|17450.9|17453.4|17408.4|16
1586241000000|2020-04-07 06:30:00|17463.4|17418.4|17515.9|17470.9|17520.9|17475.9|17463.4|17418.4|61
1586241300000|2020-04-07 06:35:00|17518.4|17473.4|17580.9|17535.9|17583.4|17538.4|17518.4|17473.4|15
1586241600000|2020-04-07 06:40:00|17583.4|17538.4|17573.4|17528.4|17583.4|17538.4|17570.9|17525.9|41
1586241900000|2020-04-07 06:45:00|17565.9|17520.9|17553.4|17508.4|17575.9|17530.9|17525.9|17480.9|40
1586242200000|2020-04-07 06:50:00|17555.9|17510.9|17575.9|17530.9|17575.9|17530.9|17540.9|17495.9|24
1586242500000|2020-04-07 06:55:00|17578.4|17533.4|17635.9|17590.9|17665.9|17620.9|17578.4|17533.4|97
1586242800000|2020-04-07 07:00:00|17638.4|17593.4|17725.9|17680.9|17785.9|17740.9|17613.4|17568.4|759
1586243100000|2020-04-07 07:05:00|17718.4|17673.4|17650.9|17605.9|17765.9|17720.9|17645.9|17600.9|299
1586243400000|2020-04-07 07:10:00|17648.4|17603.4|17678.4|17653.4|17690.9|17653.4|17640.9|17595.9|309
1586243700000|2020-04-07 07:15:00|17675.9|17650.9|17670.9|17645.9|17685.9|17660.9|17660.9|17635.9|248
1586244000000|2020-04-07 07:20:00|17673.4|17648.4|17653.4|17628.4|17698.4|17673.4|17653.4|17628.4|249
1586244300000|2020-04-07 07:25:00|17655.9|17630.9|17633.4|17608.4|17670.9|17645.9|17623.4|17598.4|219
1586244600000|2020-04-07 07:30:00|17630.9|17605.9|17625.9|17600.9|17633.4|17608.4|17595.9|17570.9|167
1586244900000|2020-04-07 07:35:00|17628.4|17603.4|17708.4|17683.4|17725.9|17700.9|17625.9|17600.9|215
1586245200000|2020-04-07 07:40:00|17705.9|17680.9|17743.4|17718.4|17753.4|17728.4|17698.4|17673.4|144
1586245500000|2020-04-07 07:45:00|17748.4|17723.4|17789.2|17764.2|17789.2|17764.2|17733.4|17708.4|215
1586245800000|2020-04-07 07:50:00|17791.7|17766.7|17804|17779|17821.5|17796.5|17770.5|17745.5|307
1586246100000|2020-04-07 07:55:00|17801.5|17776.5|17804|17779|17809|17784|17781.5|17756.5|204
1586246400000|2020-04-07 08:00:00|17809|17784|17794|17769|17809|17784|17769|17744|213
1586246700000|2020-04-07 08:05:00|17796.5|17771.5|17819|17794|17821.5|17796.5|17794|17769|90
1586247000000|2020-04-07 08:10:00|17824|17799|17834|17809|17846.5|17821.5|17824|17799|155
1586247300000|2020-04-07 08:15:00|17831.5|17806.5|17861.5|17836.5|17869|17844|17821.5|17796.5|124
1586247600000|2020-04-07 08:20:00|17864|17839|17889|17864|17899|17874|17859|17834|100
1586247900000|2020-04-07 08:25:00|17886.5|17861.5|17899|17874|17899|17874|17859|17834|92
1586248200000|2020-04-07 08:30:00|17896.5|17871.5|17839|17814|17899|17874|17826.5|17801.5|115
1586248500000|2020-04-07 08:35:00|17836.5|17811.5|17819|17794|17846.5|17821.5|17819|17794|83
1586248800000|2020-04-07 08:40:00|17821.5|17796.5|17809|17784|17839|17814|17801.5|17776.5|51
1586249100000|2020-04-07 08:45:00|17814|17789|17766.5|17741.5|17814|17789|17749|17724|77
1586249400000|2020-04-07 08:50:00|17769|17744|17716.5|17691.5|17769|17744|17714|17689|51
1586249700000|2020-04-07 08:55:00|17714|17689|17721.5|17696.5|17721.5|17696.5|17701.5|17676.5|87
1586250000000|2020-04-07 09:00:00|17724|17699|17719|17694|17749|17724|17719|17694|65
1586250300000|2020-04-07 09:05:00|17721.5|17696.5|17689|17664|17724|17699|17689|17664|102
1586250600000|2020-04-07 09:10:00|17686.5|17661.5|17699|17674|17706.5|17681.5|17681.5|17656.5|53
1586250900000|2020-04-07 09:15:00|17701.5|17676.5|17694|17669|17701.5|17676.5|17679|17654|52
1586251200000|2020-04-07 09:20:00|17696.5|17671.5|17744|17719|17744|17719|17684|17659|85
1586251500000|2020-04-07 09:25:00|17741.5|17716.5|17739|17714|17786.5|17761.5|17739|17714|134
1586251800000|2020-04-07 09:30:00|17741.5|17716.5|17764|17739|17771.5|17746.5|17729|17704|67
1586252100000|2020-04-07 09:35:00|17761.5|17736.5|17736.5|17711.5|17769|17744|17731.5|17706.5|51
1586252400000|2020-04-07 09:40:00|17734|17709|17756.5|17731.5|17769|17744|17734|17709|42
1586252700000|2020-04-07 09:45:00|17754|17729|17739|17714|17771.5|17746.5|17739|17714|95
1586253000000|2020-04-07 09:50:00|17736.5|17711.5|17744|17719|17749|17724|17719|17694|55
1586253300000|2020-04-07 09:55:00|17746.5|17721.5|17706.5|17681.5|17754|17729|17691.5|17666.5|132
1586253600000|2020-04-07 10:00:00|17704|17679|17744|17719|17751.5|17726.5|17696.5|17671.5|168
1586253900000|2020-04-07 10:05:00|17749|17724|17739|17714|17754|17729|17734|17709|29
1586254200000|2020-04-07 10:10:00|17741.5|17716.5|17784|17759|17786.5|17761.5|17734|17709|130
1586254500000|2020-04-07 10:15:00|17781.5|17756.5|17799|17774|17799|17774|17761.5|17736.5|45
1586254800000|2020-04-07 10:20:00|17796.5|17771.5|17769|17744|17796.5|17771.5|17766.5|17741.5|68
1586255100000|2020-04-07 10:25:00|17771.5|17746.5|17729|17704|17776.5|17751.5|17726.5|17701.5|38
1586255400000|2020-04-07 10:30:00|17726.5|17701.5|17734|17709|17754|17729|17726.5|17701.5|69
1586255700000|2020-04-07 10:35:00|17736.5|17711.5|17736.5|17711.5|17744|17719|17721.5|17696.5|68
1586256000000|2020-04-07 10:40:00|17734|17709|17739|17714|17739|17714|17699|17674|110
1586256300000|2020-04-07 10:45:00|17741.5|17716.5|17761.5|17736.5|17766.5|17741.5|17739|17714|74
1586256600000|2020-04-07 10:50:00|17764|17739|17784|17759|17784|17759|17761.5|17736.5|288
1586256900000|2020-04-07 10:55:00|17786.5|17761.5|17799|17774|17804|17779|17786.5|17761.5|411
1586257200000|2020-04-07 11:00:00|17796.5|17771.5|17774|17749|17809|17784|17766.5|17741.5|48
1586257500000|2020-04-07 11:05:00|17771.5|17746.5|17784|17759|17796.5|17771.5|17766.5|17741.5|31
1586257800000|2020-04-07 11:10:00|17786.5|17761.5|17794|17769|17796.5|17771.5|17781.5|17756.5|25
1586258100000|2020-04-07 11:15:00|17796.5|17771.5|17749|17724|17796.5|17771.5|17736.5|17711.5|54
1586258400000|2020-04-07 11:20:00|17746.5|17721.5|17764|17739|17786.5|17761.5|17741.5|17716.5|88
1586258700000|2020-04-07 11:25:00|17766.5|17741.5|17774|17749|17784|17759|17766.5|17741.5|24
1586259000000|2020-04-07 11:30:00|17776.5|17751.5|17774|17749|17789|17764|17771.5|17746.5|22
1586259300000|2020-04-07 11:35:00|17776.5|17751.5|17779|17754|17781.5|17756.5|17771.5|17746.5|16
1586259600000|2020-04-07 11:40:00|17782.9|17757.9|17752.9|17727.9|17782.9|17757.9|17747.9|17722.9|31
1586259900000|2020-04-07 11:45:00|17755.4|17730.4|17747.9|17722.9|17755.4|17730.4|17740.4|17715.4|23
1586260200000|2020-04-07 11:50:00|17750.4|17725.4|17740.4|17715.4|17760.4|17735.4|17740.4|17715.4|40
1586260500000|2020-04-07 11:55:00|17742.9|17717.9|17700.4|17675.4|17742.9|17717.9|17697.9|17672.9|52
1586260800000|2020-04-07 12:00:00|17702.9|17677.9|17695.4|17670.4|17722.9|17697.9|17690.4|17665.4|175
1586261100000|2020-04-07 12:05:00|17697.9|17672.9|17607.9|17582.9|17702.9|17677.9|17595.4|17570.4|432
1586261400000|2020-04-07 12:10:00|17610.4|17585.4|17567.9|17542.9|17615.4|17590.4|17555.4|17530.4|243
1586261700000|2020-04-07 12:15:00|17570.4|17545.4|17612.9|17587.9|17627.9|17602.9|17570.4|17545.4|85
1586262000000|2020-04-07 12:20:00|17615.4|17590.4|17620.4|17595.4|17620.4|17595.4|17597.9|17572.9|34
1586262300000|2020-04-07 12:25:00|17622.9|17597.9|17617.9|17592.9|17627.9|17602.9|17615.4|17590.4|39
1586262600000|2020-04-07 12:30:00|17615.4|17590.4|17692.9|17667.9|17695.4|17670.4|17615.4|17590.4|204
1586262900000|2020-04-07 12:35:00|17695.4|17670.4|17745.4|17720.4|17747.9|17722.9|17675.4|17650.4|149
1586263200000|2020-04-07 12:40:00|17742.9|17717.9|17750.4|17725.4|17765.4|17740.4|17740.4|17715.4|83
1586263500000|2020-04-07 12:45:00|17747.9|17722.9|17737.9|17712.9|17750.4|17725.4|17727.9|17702.9|69
1586263800000|2020-04-07 12:50:00|17740.4|17715.4|17735.4|17710.4|17760.4|17735.4|17735.4|17710.4|67
1586264100000|2020-04-07 12:55:00|17732.9|17707.9|17765.4|17740.4|17775.4|17750.4|17715.4|17690.4|88
1586264400000|2020-04-07 13:00:00|17767.9|17742.9|17737.9|17712.9|17770.4|17745.4|17722.9|17697.9|81
1586264700000|2020-04-07 13:05:00|17740.4|17715.4|17742.9|17717.9|17750.4|17725.4|17732.9|17707.9|51
1586265000000|2020-04-07 13:10:00|17740.4|17715.4|17737.9|17712.9|17745.4|17720.4|17732.9|17707.9|42
1586265300000|2020-04-07 13:15:00|17740.4|17715.4|17752.9|17727.9|17765.4|17740.4|17740.4|17715.4|80
1586265600000|2020-04-07 13:20:00|17750.4|17725.4|17772.9|17747.9|17775.4|17750.4|17747.9|17722.9|109
1586265900000|2020-04-07 13:25:00|17775.4|17750.4|17787.9|17762.9|17795.4|17770.4|17767.9|17742.9|82
1586266200000|2020-04-07 13:30:00|17785.4|17760.4|17772.9|17747.9|17817.9|17792.9|17755.4|17730.4|119
1586266500000|2020-04-07 13:35:00|17770.4|17745.4|17712.9|17687.9|17795.4|17770.4|17710.4|17685.4|144
1586266800000|2020-04-07 13:40:00|17710.4|17685.4|17707.9|17682.9|17735.4|17710.4|17707.9|17682.9|130
1586267100000|2020-04-07 13:45:00|17710.4|17685.4|17687.9|17662.9|17712.9|17687.9|17672.9|17647.9|256
1586267400000|2020-04-07 13:50:00|17690.4|17665.4|17742.9|17717.9|17742.9|17717.9|17680.4|17655.4|163
1586267700000|2020-04-07 13:55:00|17745.4|17720.4|17727.9|17702.9|17750.4|17725.4|17710.4|17685.4|140
1586268000000|2020-04-07 14:00:00|17730.4|17705.4|17665.4|17640.4|17740.4|17715.4|17662.9|17637.9|363
1586268300000|2020-04-07 14:05:00|17667.9|17642.9|17602.9|17577.9|17682.9|17657.9|17602.9|17577.9|106
1586268600000|2020-04-07 14:10:00|17605.7|17580.7|17558.2|17533.2|17628.2|17603.2|17533.2|17508.2|183
1586268900000|2020-04-07 14:15:00|17560.7|17535.7|17463.2|17438.2|17560.7|17535.7|17415.7|17390.7|459
1586269200000|2020-04-07 14:20:00|17468.2|17443.2|17375.7|17350.7|17485.7|17460.7|17373.2|17348.2|188
1586269500000|2020-04-07 14:25:00|17373.2|17348.2|17360.7|17335.7|17438.2|17413.2|17358.2|17333.2|241
1586269800000|2020-04-07 14:30:00|17350.7|17325.7|17423.2|17398.2|17428.2|17403.2|17343.2|17318.2|196
1586270100000|2020-04-07 14:35:00|17420.7|17395.7|17375.7|17350.7|17420.7|17395.7|17363.2|17338.2|720
1586270400000|2020-04-07 14:40:00|17373.2|17348.2|17315.7|17290.7|17375.7|17350.7|17310.7|17285.7|159
1586270700000|2020-04-07 14:45:00|17313.2|17288.2|17185.7|17160.7|17330.7|17305.7|17183.2|17158.2|174
1586271000000|2020-04-07 14:50:00|17195.7|17170.7|17190.7|17165.7|17235.7|17210.7|17185.7|17160.7|266
1586271300000|2020-04-07 14:55:00|17188.2|17163.2|17238.2|17213.2|17275.7|17250.7|17185.7|17160.7|257
1586271600000|2020-04-07 15:00:00|17235.7|17210.7|17293.2|17268.2|17293.2|17268.2|17233.2|17208.2|154
1586271900000|2020-04-07 15:05:00|17295.7|17270.7|17375.7|17350.7|17378.2|17353.2|17283.2|17258.2|199
1586272200000|2020-04-07 15:10:00|17378.2|17353.2|17350.7|17325.7|17390.7|17365.7|17328.2|17303.2|243
1586272500000|2020-04-07 15:15:00|17353.2|17328.2|17375.7|17350.7|17393.2|17368.2|17353.2|17328.2|272
1586272800000|2020-04-07 15:20:00|17373.2|17348.2|17405.7|17380.7|17405.7|17380.7|17318.2|17293.2|261
1586273100000|2020-04-07 15:25:00|17403.2|17378.2|17435.7|17410.7|17438.2|17413.2|17385.7|17360.7|692
1586273400000|2020-04-07 15:30:00|17433.2|17408.2|17420.7|17395.7|17478.2|17453.2|17420.7|17395.7|603
1586273700000|2020-04-07 15:35:00|17423.2|17398.2|17485.7|17460.7|17488.2|17463.2|17403.2|17378.2|348
1586274000000|2020-04-07 15:40:00|17488.2|17463.2|17530.7|17505.7|17548.2|17523.2|17475.7|17450.7|498
1586274300000|2020-04-07 15:45:00|17528.2|17503.2|17560.7|17535.7|17580.7|17555.7|17528.2|17503.2|82
1586274600000|2020-04-07 15:50:00|17565.7|17530.7|17500.7|17465.7|17565.7|17530.7|17490.7|17455.7|563
1586274900000|2020-04-07 15:55:00|17495.7|17460.7|17485.7|17450.7|17495.7|17460.7|17460.7|17425.7|19
1586275200000|2020-04-07 16:00:00|17480.7|17445.7|17559.7|17521.7|17570.7|17535.7|17480.7|17445.7|65
1586275500000|2020-04-07 16:05:00|17560.7|17525.7|17565.7|17530.7|17570.7|17540.7|17550.7|17520.7|12
1586275800000|2020-04-07 16:10:00|17560.7|17525.7|17540.7|17505.7|17565.7|17530.7|17524.7|17486.7|15
1586276100000|2020-04-07 16:15:00|17535.7|17510.7|17555.7|17520.7|17564.7|17530.7|17535.7|17501.7|21
1586276400000|2020-04-07 16:20:00|17554.7|17525.7|17544.7|17506.7|17605.7|17570.7|17535.7|17505.7|44
1586276700000|2020-04-07 16:25:00|17545.7|17510.7|17574.7|17536.7|17574.7|17536.7|17530.7|17495.7|20
1586277000000|2020-04-07 16:30:00|17570.7|17535.7|17565.7|17530.7|17579.7|17541.7|17559.7|17521.7|5
1586277300000|2020-04-07 16:35:00|17569.7|17531.7|17579.7|17541.7|17585.7|17550.7|17550.7|17515.7|7
1586277600000|2020-04-07 16:40:00|17580.7|17545.7|17579.7|17541.7|17590.7|17555.7|17560.7|17525.7|10
1586277900000|2020-04-07 16:45:00|17575.7|17540.7|17580.7|17545.7|17590.7|17555.7|17570.7|17535.7|11
1586278200000|2020-04-07 16:50:00|17579.7|17541.7|17540.7|17505.7|17580.7|17550.7|17530.7|17495.7|10
1586278500000|2020-04-07 16:55:00|17535.7|17500.7|17515.7|17480.7|17549.7|17515.7|17510.7|17476.7|6
1586278800000|2020-04-07 17:00:00|17520.7|17485.7|17525.7|17490.7|17535.7|17500.7|17519.7|17480.7|9
1586279100000|2020-04-07 17:05:00|17530.7|17495.7|17509.7|17471.7|17540.7|17510.7|17500.7|17470.7|17
1586279400000|2020-04-07 17:10:00|17510.7|17475.7|17515.7|17480.7|17520.7|17485.7|17470.7|17435.7|5
1586279700000|2020-04-07 17:15:00|17519.7|17481.7|17479.7|17441.7|17519.7|17481.7|17455.7|17420.7|8
1586280000000|2020-04-07 17:20:00|17480.7|17445.7|17489.7|17451.7|17490.7|17455.7|17465.7|17430.7|5
1586280300000|2020-04-07 17:25:00|17485.7|17450.7|17524.7|17486.7|17525.7|17490.7|17485.7|17450.7|2
1586280600000|2020-04-07 17:30:00|17525.7|17490.7|17514.7|17476.7|17529.7|17491.7|17505.7|17475.7|8
1586280900000|2020-04-07 17:35:00|17515.7|17480.7|17494.7|17456.7|17519.7|17481.7|17494.7|17456.7|5
1586281200000|2020-04-07 17:40:00|17490.7|17455.7|17494.7|17456.7|17510.7|17475.7|17475.7|17441.7|6
1586281500000|2020-04-07 17:45:00|17490.7|17455.7|17480.7|17445.7|17505.7|17470.7|17480.7|17445.7|0
1586281800000|2020-04-07 17:50:00|17479.7|17441.7|17449.7|17411.7|17479.7|17441.7|17439.7|17401.7|14
1586282100000|2020-04-07 17:55:00|17445.7|17410.7|17410.7|17375.7|17449.7|17411.7|17405.7|17375.7|7
1586282400000|2020-04-07 18:00:00|17414.7|17376.7|17385.7|17350.7|17414.7|17376.7|17370.7|17335.7|14
1586282700000|2020-04-07 18:05:00|17380.7|17345.7|17362.2|17324.2|17380.7|17345.7|17319.7|17281.7|11
1586283000000|2020-04-07 18:10:00|17364.7|17326.7|17362.2|17324.2|17384.7|17346.7|17362.2|17324.2|3
1586283300000|2020-04-07 18:15:00|17359.7|17321.7|17312.2|17274.2|17359.7|17321.7|17312.2|17274.2|9
1586283600000|2020-04-07 18:20:00|17309.7|17271.7|17334.7|17296.7|17370.7|17335.7|17309.7|17271.7|16
1586283900000|2020-04-07 18:25:00|17339.7|17301.7|17318.2|17293.2|17380.7|17345.7|17315.7|17280.7|7
1586284200000|2020-04-07 18:30:00|17315.7|17290.7|17325.7|17300.7|17363.2|17338.2|17310.7|17285.7|1
1586284500000|2020-04-07 18:35:00|17323.2|17298.2|17263.2|17238.2|17323.2|17298.2|17260.7|17235.7|7
1586284800000|2020-04-07 18:40:00|17260.7|17235.7|17235.7|17210.7|17265.7|17240.7|17223.2|17198.2|8
1586285100000|2020-04-07 18:45:00|17238.2|17213.2|17295.7|17270.7|17295.7|17270.7|17238.2|17213.2|4
1586285400000|2020-04-07 18:50:00|17298.2|17273.2|17285.7|17260.7|17320.7|17295.7|17280.7|17255.7|4
1586285700000|2020-04-07 18:55:00|17283.2|17258.2|17250.7|17225.7|17285.7|17260.7|17250.7|17225.7|17
1586286000000|2020-04-07 19:00:00|17245.7|17220.7|17283.2|17258.2|17303.2|17278.2|17245.7|17220.7|6
1586286300000|2020-04-07 19:05:00|17285.7|17260.7|17303.2|17278.2|17308.2|17283.2|17265.7|17240.7|7
1586286600000|2020-04-07 19:10:00|17305.7|17280.7|17313.2|17288.2|17330.7|17305.7|17295.7|17270.7|11
1586286900000|2020-04-07 19:15:00|17318.2|17293.2|17220.7|17195.7|17323.2|17298.2|17215.7|17190.7|18
1586287200000|2020-04-07 19:20:00|17218.2|17193.2|17198.2|17173.2|17228.2|17203.2|17195.7|17170.7|7
1586287500000|2020-04-07 19:25:00|17200.7|17175.7|17228.2|17203.2|17248.2|17223.2|17198.2|17173.2|3
1586287800000|2020-04-07 19:30:00|17230.7|17205.7|17245.7|17220.7|17263.2|17238.2|17215.7|17190.7|7
1586288100000|2020-04-07 19:35:00|17248.2|17223.2|17283.2|17258.2|17290.7|17265.7|17240.7|17215.7|2
1586288400000|2020-04-07 19:40:00|17285.7|17260.7|17278.2|17253.2|17315.7|17290.7|17275.7|17250.7|9
1586288700000|2020-04-07 19:45:00|17280.7|17255.7|17333.2|17308.2|17333.2|17308.2|17273.2|17248.2|9
1586289000000|2020-04-07 19:50:00|17335.7|17310.7|17235.7|17210.7|17335.7|17310.7|17203.2|17178.2|23
1586289300000|2020-04-07 19:55:00|17233.2|17208.2|17210.7|17185.7|17260.7|17235.7|17210.7|17185.7|14
1586289600000|2020-04-07 20:00:00|17248.1|17198.1|17170.9|17120.9|17270.9|17220.9|17159.5|17109.5|0
1586289900000|2020-04-07 20:05:00|17170.3|17120.3|17196.8|17146.8|17201.5|17151.5|17149.1|17099.1|0
1586290200000|2020-04-07 20:10:00|17197.1|17147.1|17205|17155|17220.4|17170.4|17180.7|17130.7|0
1586290500000|2020-04-07 20:15:00|17204.4|17154.4|17202.4|17152.4|17205.2|17155.2|17195.7|17145.7|0
1586290800000|2020-04-07 20:20:00|17201.3|17151.3|17195.2|17145.2|17203|17153|17193|17143|0
1586291100000|2020-04-07 20:25:00|17194.6|17144.6|17197.4|17147.4|17198.5|17148.5|17191.8|17141.8|0
1586291400000|2020-04-07 20:30:00|17195.8|17145.8|17180.6|17130.6|17219.7|17169.7|17166.4|17116.4|0
1586291700000|2020-04-07 20:35:00|17180.3|17130.3|17180.3|17130.3|17182.5|17132.5|17155.1|17105.1|0
1586292000000|2020-04-07 20:40:00|17179.2|17129.2|17158.4|17108.4|17187.3|17137.3|17158.4|17108.4|0
1586292300000|2020-04-07 20:45:00|17158.7|17108.7|17180.6|17130.6|17185.3|17135.3|17158.4|17108.4|0
1586292600000|2020-04-07 20:50:00|17181.1|17131.1|17167.9|17117.9|17201.4|17151.4|17166.5|17116.5|0
1586292900000|2020-04-07 20:55:00|17168.1|17118.1|17165.6|17115.6|17179.2|17129.2|17160.4|17110.4|0
1586293200000|2020-04-07 21:00:00|17168.4|17118.4|17167.3|17117.3|17168.4|17118.4|17163.9|17113.9|0
1586293500000|2020-04-07 21:05:00|17166.7|17116.7|17161.7|17111.7|17169|17119|17160.6|17110.6|0
1586293800000|2020-04-07 21:10:00|17160.6|17110.6|17161.7|17111.7|17166.7|17116.7|17160.6|17110.6|0
1586294100000|2020-04-07 21:15:00|17161.2|17111.2|17165.1|17115.1|17168.4|17118.4|17161.2|17111.2|0
1586294400000|2020-04-07 21:20:00|17165.6|17115.6|17169.5|17119.5|17170.6|17120.6|17165.1|17115.1|0
1586294700000|2020-04-07 21:25:00|17169|17119|17170.6|17120.6|17170.6|17120.6|17167.3|17117.3|0
1586295000000|2020-04-07 21:30:00|17170.1|17120.1|17177.9|17127.9|17180.7|17130.7|17170.1|17120.1|0
1586295300000|2020-04-07 21:35:00|17179|17129|17192.9|17142.9|17193.4|17143.4|17178.4|17128.4|0
1586295600000|2020-04-07 21:40:00|17191.2|17141.2|17185.1|17135.1|17191.2|17141.2|17182.3|17132.3|0
1586295900000|2020-04-07 21:45:00|17183.9|17133.9|17188.4|17138.4|17188.4|17138.4|17181.7|17131.7|0
1586296200000|2020-04-07 21:50:00|17189|17139|17187.9|17137.9|17189.5|17139.5|17185.6|17135.6|0
1586296500000|2020-04-07 21:55:00|17189|17139|17196.2|17146.2|17197.9|17147.9|17187.9|17137.9|0
1586296800000|2020-04-07 22:00:00|17200|17150|17205.7|17155.7|17216.4|17166.4|17172|17122|0
1586297100000|2020-04-07 22:05:00|17205.5|17155.5|17174.1|17124.1|17209|17159|17166|17116|0
1586297400000|2020-04-07 22:10:00|17173.8|17123.8|17142.1|17092.1|17183.1|17133.1|17121.6|17071.6|0
1586297700000|2020-04-07 22:15:00|17142.4|17092.4|17157.6|17107.6|17165.7|17115.7|17142.4|17092.4|0
1586298000000|2020-04-07 22:20:00|17157.8|17107.8|17160.9|17110.9|17177.7|17127.7|17155.5|17105.5|0
1586298300000|2020-04-07 22:25:00|17160.8|17110.8|17137|17087|17160.9|17110.9|17131.6|17081.6|0
1586298600000|2020-04-07 22:30:00|17137.3|17087.3|17137.8|17087.8|17142.8|17092.8|17117.8|17067.8|0
1586298900000|2020-04-07 22:35:00|17136.7|17086.7|17187.1|17137.1|17191.8|17141.8|17133.2|17083.2|0
1586299200000|2020-04-07 22:40:00|17186.7|17136.7|17197.2|17147.2|17207.9|17157.9|17182.4|17132.4|0
1586299500000|2020-04-07 22:45:00|17197.4|17147.4|17201.6|17151.6|17214|17164|17191.8|17141.8|0
1586299800000|2020-04-07 22:50:00|17202.2|17152.2|17168.5|17118.5|17202.2|17152.2|17167.4|17117.4|0
1586300100000|2020-04-07 22:55:00|17168.6|17118.6|17172.8|17122.8|17172.8|17122.8|17158.5|17108.5|0
1586300400000|2020-04-07 23:00:00|17172.9|17122.9|17191|17141|17195.7|17145.7|17159.4|17109.4|0
1586300700000|2020-04-07 23:05:00|17190.4|17140.4|17187.6|17137.6|17200.4|17150.4|17181.5|17131.5|0
1586301000000|2020-04-07 23:10:00|17187.9|17137.9|17195.7|17145.7|17200.4|17150.4|17186.3|17136.3|0
1586301300000|2020-04-07 23:15:00|17195.4|17145.4|17241.1|17191.1|17245|17195|17193.7|17143.7|0
1586301600000|2020-04-07 23:20:00|17240.6|17190.6|17257.9|17207.9|17257.9|17207.9|17235.9|17185.9|0
1586301900000|2020-04-07 23:25:00|17259|17209|17259.3|17209.3|17264.5|17214.5|17243.3|17193.3|0
1586302200000|2020-04-07 23:30:00|17259.5|17209.5|17265.9|17215.9|17272|17222|17246.5|17196.5|0
1586302500000|2020-04-07 23:35:00|17265.6|17215.6|17301.5|17251.5|17312.9|17262.9|17258.6|17208.6|0
1586302800000|2020-04-07 23:40:00|17302.1|17252.1|17305.4|17255.4|17312|17262|17286.5|17236.5|0
1586303100000|2020-04-07 23:45:00|17305.5|17255.5|17328.3|17278.3|17329.5|17279.5|17296.1|17246.1|0
1586303400000|2020-04-07 23:50:00|17328.1|17278.1|17276.6|17226.6|17334.2|17284.2|17276.6|17226.6|0
1586303700000|2020-04-07 23:55:00|17276.8|17226.8|17275|17225|17292.6|17242.6|17271.8|17221.8|0
1586304000000|2020-04-08 00:00:00|17274.6|17224.6|17242.9|17192.9|17288.6|17238.6|17224.2|17174.2|0
1586304300000|2020-04-08 00:05:00|17243|17193|17200.6|17150.6|17250.4|17200.4|17195.9|17145.9|0
1586304600000|2020-04-08 00:10:00|17200.5|17150.5|17192.3|17142.3|17200.6|17150.6|17173.7|17123.7|0
1586304900000|2020-04-08 00:15:00|17192.4|17142.4|17211.4|17161.4|17244.2|17194.2|17191.5|17141.5|0
1586305200000|2020-04-08 00:20:00|17211.5|17161.5|17211|17161|17218.9|17168.9|17209.9|17159.9|0
1586305500000|2020-04-08 00:25:00|17211.2|17161.2|17203.7|17153.7|17211.2|17161.2|17178.4|17128.4|0
1586305800000|2020-04-08 00:30:00|17203.6|17153.6|17159.5|17109.5|17230.5|17180.5|17150.3|17100.3|0
1586306100000|2020-04-08 00:35:00|17158.4|17108.4|17158.5|17108.5|17170.3|17120.3|17144|17094|0
1586306400000|2020-04-08 00:40:00|17160.4|17110.4|17163.5|17113.5|17168.5|17118.5|17131.9|17081.9|0
1586306700000|2020-04-08 00:45:00|17163.6|17113.6|17170|17120|17192.1|17142.1|17157.5|17107.5|0
1586307000000|2020-04-08 00:50:00|17170.1|17120.1|17183.1|17133.1|17189.2|17139.2|17138.2|17088.2|0
1586307300000|2020-04-08 00:55:00|17183|17133|17172.4|17122.4|17208.1|17158.1|17163.1|17113.1|0
1586307600000|2020-04-08 01:00:00|17171.4|17121.4|17208.4|17158.4|17214.8|17164.8|17153|17103|0
1586307900000|2020-04-08 01:05:00|17208.3|17158.3|17204|17154|17222.5|17172.5|17192.4|17142.4|0
1586308200000|2020-04-08 01:10:00|17203.9|17153.9|17183.4|17133.4|17210.3|17160.3|17177.3|17127.3|0
1586308500000|2020-04-08 01:15:00|17182.4|17132.4|17278|17228|17307.8|17257.8|17174.1|17124.1|0
1586308800000|2020-04-08 01:20:00|17278.1|17228.1|17322.9|17272.9|17328.9|17278.9|17253.3|17203.3|0
1586309100000|2020-04-08 01:25:00|17322.7|17272.7|17314.4|17264.4|17348.7|17298.7|17294.9|17244.9|0
1586309400000|2020-04-08 01:30:00|17314.8|17264.8|17296.3|17246.3|17326.6|17276.6|17286.9|17236.9|0
1586309700000|2020-04-08 01:35:00|17296.4|17246.4|17302.9|17252.9|17318.4|17268.4|17288.4|17238.4|0
1586310000000|2020-04-08 01:40:00|17303.1|17253.1|17332.6|17282.6|17342|17292|17293.7|17243.7|0
1586310300000|2020-04-08 01:45:00|17332.7|17282.7|17268.4|17218.4|17332.7|17282.7|17261.8|17211.8|0
1586310600000|2020-04-08 01:50:00|17268.5|17218.5|17303.1|17253.1|17303.1|17253.1|17268.3|17218.3|0
1586310900000|2020-04-08 01:55:00|17302.1|17252.1|17262.5|17212.5|17309.1|17259.1|17262.5|17212.5|0
1586311200000|2020-04-08 02:00:00|17262.7|17212.7|17307.4|17257.4|17313.9|17263.9|17259.3|17209.3|0
1586311500000|2020-04-08 02:05:00|17307.3|17257.3|17271.3|17221.3|17317.8|17267.8|17267.8|17217.8|0
1586311800000|2020-04-08 02:10:00|17271.4|17221.4|17316.8|17266.8|17316.8|17266.8|17265|17215|0
1586312100000|2020-04-08 02:15:00|17316.7|17266.7|17298.6|17248.6|17323.4|17273.4|17292.8|17242.8|0
1586312400000|2020-04-08 02:20:00|17298.5|17248.5|17337|17287|17337.1|17287.1|17292.4|17242.4|0
1586312700000|2020-04-08 02:25:00|17336.9|17286.9|17318.7|17268.7|17340|17290|17299.5|17249.5|0
1586313000000|2020-04-08 02:30:00|17318.9|17268.9|17306.7|17256.7|17319.2|17269.2|17289.3|17239.3|0
1586313300000|2020-04-08 02:35:00|17306.5|17256.5|17280.9|17230.9|17318.9|17268.9|17280.9|17230.9|0
1586313600000|2020-04-08 02:40:00|17281|17231|17284.4|17234.4|17290.4|17240.4|17274.4|17224.4|0
1586313900000|2020-04-08 02:45:00|17284.5|17234.5|17287.9|17237.9|17306.8|17256.8|17281|17231|0
1586314200000|2020-04-08 02:50:00|17288|17238|17273.1|17223.1|17293.3|17243.3|17260.9|17210.9|0
1586314500000|2020-04-08 02:55:00|17273|17223|17231.5|17181.5|17276|17226|17231.1|17181.1|0
1586314800000|2020-04-08 03:00:00|17231.7|17181.7|17227.7|17177.7|17250.8|17200.8|17206.3|17156.3|0
1586315100000|2020-04-08 03:05:00|17227.6|17177.6|17254.1|17204.1|17266.1|17216.1|17212|17162|0
1586315400000|2020-04-08 03:10:00|17254.2|17204.2|17237.6|17187.6|17270.3|17220.3|17234.8|17184.8|0
1586315700000|2020-04-08 03:15:00|17237.7|17187.7|17249|17199|17253.2|17203.2|17227.9|17177.9|0
1586316000000|2020-04-08 03:20:00|17248|17198|17268.7|17218.7|17275.2|17225.2|17229.9|17179.9|0
1586316300000|2020-04-08 03:25:00|17268.8|17218.8|17256.6|17206.6|17282|17232|17249.9|17199.9|0
1586316600000|2020-04-08 03:30:00|17256.5|17206.5|17228.2|17178.2|17262.9|17212.9|17225.3|17175.3|0
1586316900000|2020-04-08 03:35:00|17229.2|17179.2|17280.7|17230.7|17290.1|17240.1|17229.2|17179.2|0
1586317200000|2020-04-08 03:40:00|17279.6|17229.6|17280.6|17230.6|17284.4|17234.4|17268|17218|0
1586317500000|2020-04-08 03:45:00|17281.6|17231.6|17273.1|17223.1|17296.4|17246.4|17273.1|17223.1|0
1586317800000|2020-04-08 03:50:00|17273.2|17223.2|17260.9|17210.9|17283.3|17233.3|17260.8|17210.8|0
1586318100000|2020-04-08 03:55:00|17262|17212|17289.8|17239.8|17296.5|17246.5|17257.5|17207.5|0
1586318400000|2020-04-08 04:00:00|17290|17240|17276.6|17226.6|17290|17240|17276.1|17226.1|0
1586318700000|2020-04-08 04:05:00|17277.6|17227.6|17276.3|17226.3|17279.5|17229.5|17263.5|17213.5|0
1586319000000|2020-04-08 04:10:00|17276.4|17226.4|17340.2|17290.2|17340.4|17290.4|17269.6|17219.6|0
1586319300000|2020-04-08 04:15:00|17339.2|17289.2|17347.4|17297.4|17350.4|17300.4|17321.3|17271.3|0
1586319600000|2020-04-08 04:20:00|17348.5|17298.5|17353|17303|17359.3|17309.3|17332.9|17282.9|0
1586319900000|2020-04-08 04:25:00|17352.9|17302.9|17336.4|17286.4|17358.5|17308.5|17333.4|17283.4|0
1586320200000|2020-04-08 04:30:00|17336.5|17286.5|17337.4|17287.4|17353.2|17303.2|17323.3|17273.3|0
1586320500000|2020-04-08 04:35:00|17337.5|17287.5|17341|17291|17353.4|17303.4|17327.8|17277.8|0
1586320800000|2020-04-08 04:40:00|17341.3|17291.3|17353.9|17303.9|17354|17304|17338.1|17288.1|0
1586321100000|2020-04-08 04:45:00|17353.8|17303.8|17354|17304|17366.6|17316.6|17347.4|17297.4|0
1586321400000|2020-04-08 04:50:00|17355.1|17305.1|17417.5|17367.5|17432.4|17382.4|17355.1|17305.1|0
1586321700000|2020-04-08 04:55:00|17417.4|17367.4|17425.4|17375.4|17437.9|17387.9|17407.6|17357.6|0
1586322000000|2020-04-08 05:00:00|17425.3|17375.3|17411.8|17361.8|17431.5|17381.5|17402.9|17352.9|0
1586322300000|2020-04-08 05:05:00|17411.7|17361.7|17489.7|17439.7|17489.7|17439.7|17411.7|17361.7|0
1586322600000|2020-04-08 05:10:00|17489.6|17439.6|17508.4|17458.4|17517.1|17467.1|17477|17427|0
1586322900000|2020-04-08 05:15:00|17508.3|17458.3|17498.2|17448.2|17545.3|17495.3|17491.5|17441.5|0
1586323200000|2020-04-08 05:20:00|17498|17448|17476.7|17426.7|17508.6|17458.6|17476.6|17426.6|0
1586323500000|2020-04-08 05:25:00|17476.6|17426.6|17483.9|17433.9|17490.8|17440.8|17464.4|17414.4|0
1586323800000|2020-04-08 05:30:00|17483.7|17433.7|17456.8|17406.8|17483.7|17433.7|17450.9|17400.9|0
1586324100000|2020-04-08 05:35:00|17456.6|17406.6|17428.1|17378.1|17466.1|17416.1|17426.1|17376.1|0
1586324400000|2020-04-08 05:40:00|17428|17378|17453.1|17403.1|17456.1|17406.1|17424.3|17374.3|0
1586324700000|2020-04-08 05:45:00|17453.2|17403.2|17480|17430|17486.4|17436.4|17439.8|17389.8|0
1586325000000|2020-04-08 05:50:00|17482.1|17432.1|17491.5|17441.5|17543.5|17493.5|17479.5|17429.5|0
1586325300000|2020-04-08 05:55:00|17490.5|17440.5|17454.3|17404.3|17490.5|17440.5|17428.8|17378.8|0
1586325600000|2020-04-08 06:00:00|17454.9|17404.9|17285.7|17260.7|17469.8|17419.8|17230.7|17205.7|81
1586325900000|2020-04-08 06:05:00|17288.2|17263.2|17263.2|17238.2|17305.7|17280.7|17230.7|17205.7|36
1586326200000|2020-04-08 06:10:00|17265.7|17240.7|17255.7|17230.7|17280.7|17255.7|17253.2|17228.2|11
1586326500000|2020-04-08 06:15:00|17248.2|17223.2|17200.7|17175.7|17253.2|17228.2|17158.2|17133.2|97
1586326800000|2020-04-08 06:20:00|17198.2|17173.2|17143.2|17118.2|17200.7|17175.7|17138.2|17113.2|50
1586327100000|2020-04-08 06:25:00|17145.7|17120.7|17078.2|17053.2|17168.2|17143.2|17063.2|17038.2|60
1586327400000|2020-04-08 06:30:00|17080.7|17055.7|17083.2|17058.2|17110.7|17085.7|17058.2|17033.2|50
1586327700000|2020-04-08 06:35:00|17085.7|17060.7|17028.2|17003.2|17093.2|17068.2|17023.2|16998.2|51
1586328000000|2020-04-08 06:40:00|17025.7|17000.7|17105.7|17080.7|17115.7|17090.7|17023.2|16998.2|22
1586328300000|2020-04-08 06:45:00|17108.2|17083.2|17103.2|17078.2|17163.2|17138.2|17078.2|17053.2|90
1586328600000|2020-04-08 06:50:00|17100.7|17075.7|17058.2|17033.2|17110.7|17085.7|17030.7|17005.7|40
1586328900000|2020-04-08 06:55:00|17060.7|17035.7|17185.7|17160.7|17188.2|17163.2|17053.2|17028.2|115
1586329200000|2020-04-08 07:00:00|17188.2|17163.2|17313.2|17288.2|17318.2|17293.2|17163.2|17138.2|456
1586329500000|2020-04-08 07:05:00|17320.7|17295.7|17325.7|17300.7|17380.7|17355.7|17298.2|17273.2|401
1586329800000|2020-04-08 07:10:00|17328.2|17303.2|17280.7|17255.7|17330.7|17305.7|17275.7|17250.7|184
1586330100000|2020-04-08 07:15:00|17283.2|17258.2|17240.7|17215.7|17310.7|17285.7|17225.7|17200.7|186
1586330400000|2020-04-08 07:20:00|17238.2|17213.2|17238.2|17213.2|17260.7|17235.7|17198.2|17173.2|192
1586330700000|2020-04-08 07:25:00|17235.7|17210.7|17225.7|17200.7|17280.7|17255.7|17210.7|17185.7|147
1586331000000|2020-04-08 07:30:00|17223.2|17198.2|17228.2|17203.2|17250.7|17225.7|17195.7|17170.7|90
1586331300000|2020-04-08 07:35:00|17225.7|17200.7|17315.7|17290.7|17320.7|17295.7|17225.7|17200.7|101
1586331600000|2020-04-08 07:40:00|17318.2|17293.2|17318.2|17293.2|17348.2|17323.2|17295.7|17270.7|136
1586331900000|2020-04-08 07:45:00|17320.7|17295.7|17288.2|17263.2|17330.7|17305.7|17278.2|17253.2|136
1586332200000|2020-04-08 07:50:00|17290.7|17265.7|17340.7|17315.7|17340.7|17315.7|17290.7|17265.7|37
1586332500000|2020-04-08 07:55:00|17338.2|17313.2|17353.2|17328.2|17353.2|17328.2|17328.2|17303.2|100
1586332800000|2020-04-08 08:00:00|17355.7|17330.7|17350.7|17325.7|17358.2|17333.2|17320.7|17295.7|99
1586333100000|2020-04-08 08:05:00|17353.2|17328.2|17325.7|17300.7|17365.7|17340.7|17323.2|17298.2|45
1586333400000|2020-04-08 08:10:00|17323.2|17298.2|17318.2|17293.2|17335.7|17310.7|17303.2|17278.2|56
1586333700000|2020-04-08 08:15:00|17320.7|17295.7|17293.2|17268.2|17323.2|17298.2|17288.2|17263.2|43
1586334000000|2020-04-08 08:20:00|17295.7|17270.7|17310.7|17285.7|17313.2|17288.2|17285.7|17260.7|49
1586334300000|2020-04-08 08:25:00|17313.2|17288.2|17263.2|17238.2|17315.7|17290.7|17263.2|17238.2|27
1586334600000|2020-04-08 08:30:00|17260.7|17235.7|17230.7|17205.7|17263.2|17238.2|17213.2|17188.2|67
1586334900000|2020-04-08 08:35:00|17228.2|17203.2|17230.7|17205.7|17235.7|17210.7|17198.2|17173.2|150
1586335200000|2020-04-08 08:40:00|17233.2|17208.2|17278.2|17253.2|17280.7|17255.7|17230.7|17205.7|126
1586335500000|2020-04-08 08:45:00|17280.7|17255.7|17290.7|17265.7|17315.7|17290.7|17275.7|17250.7|45
1586335800000|2020-04-08 08:50:00|17288.2|17263.2|17303.2|17278.2|17303.2|17278.2|17273.2|17248.2|106
1586336100000|2020-04-08 08:55:00|17300.7|17275.7|17268.2|17243.2|17305.7|17280.7|17263.2|17238.2|50
1586336400000|2020-04-08 09:00:00|17270.7|17245.7|17283.2|17258.2|17285.7|17260.7|17253.2|17228.2|28
1586336700000|2020-04-08 09:05:00|17285.7|17260.7|17278.2|17253.2|17298.2|17273.2|17270.7|17245.7|17
1586337000000|2020-04-08 09:10:00|17280.7|17255.7|17270.7|17245.7|17290.7|17265.7|17265.7|17240.7|19
1586337300000|2020-04-08 09:15:00|17268.2|17243.2|17235.7|17210.7|17270.7|17245.7|17225.7|17200.7|55
1586337600000|2020-04-08 09:20:00|17240.7|17215.7|17220.7|17195.7|17245.7|17220.7|17213.2|17188.2|72
1586337900000|2020-04-08 09:25:00|17223.2|17198.2|17285.7|17260.7|17288.2|17263.2|17218.2|17193.2|45
1586338200000|2020-04-08 09:30:00|17288.2|17263.2|17257.3|17232.3|17298.2|17273.2|17257.3|17232.3|37
1586338500000|2020-04-08 09:35:00|17259.8|17234.8|17277.3|17252.3|17282.3|17257.3|17254.8|17229.8|17
1586338800000|2020-04-08 09:40:00|17274.8|17249.8|17278.3|17253.3|17279.4|17254.4|17252.3|17227.3|64
1586339100000|2020-04-08 09:45:00|17275.8|17250.8|17297.7|17272.7|17318.7|17293.7|17275.8|17250.8|68
1586339400000|2020-04-08 09:50:00|17295.2|17270.2|17245.2|17220.2|17295.2|17270.2|17242.7|17217.7|34
1586339700000|2020-04-08 09:55:00|17247.7|17222.7|17289.5|17264.5|17297|17272|17247.7|17222.7|48
1586340000000|2020-04-08 10:00:00|17294.5|17269.5|17284.5|17259.5|17319.5|17294.5|17284.5|17259.5|104
1586340300000|2020-04-08 10:05:00|17287|17262|17307|17282|17307|17282|17287|17262|35
1586340600000|2020-04-08 10:10:00|17304.5|17279.5|17294.5|17269.5|17307|17282|17279.5|17254.5|19
1586340900000|2020-04-08 10:15:00|17292|17267|17309.5|17284.5|17317|17292|17292|17267|22
1586341200000|2020-04-08 10:20:00|17307|17282|17317|17292|17327|17302|17304.5|17279.5|48
1586341500000|2020-04-08 10:25:00|17314.5|17289.5|17307|17282|17314.5|17289.5|17294.5|17269.5|9
1586341800000|2020-04-08 10:30:00|17309.5|17284.5|17324.5|17299.5|17334.5|17309.5|17304.5|17279.5|22
1586342100000|2020-04-08 10:35:00|17327|17302|17322|17297|17329.5|17304.5|17307|17282|18
1586342400000|2020-04-08 10:40:00|17324.5|17299.5|17299.5|17274.5|17327|17302|17287|17262|43
1586342700000|2020-04-08 10:45:00|17302|17277|17289.5|17264.5|17307|17282|17289.5|17264.5|522
1586343000000|2020-04-08 10:50:00|17287|17262|17312|17287|17314.5|17289.5|17282|17257|8
1586343300000|2020-04-08 10:55:00|17309.5|17284.5|17309.5|17284.5|17317|17292|17294.5|17269.5|18
1586343600000|2020-04-08 11:00:00|17312|17287|17314.5|17289.5|17322|17297|17299.5|17274.5|61
1586343900000|2020-04-08 11:05:00|17317|17292|17332|17307|17339.5|17314.5|17314.5|17289.5|47
1586344200000|2020-04-08 11:10:00|17329.5|17304.5|17364.5|17339.5|17377|17352|17329.5|17304.5|124
1586344500000|2020-04-08 11:15:00|17362|17337|17364.5|17339.5|17369.5|17344.5|17357|17332|25
1586344800000|2020-04-08 11:20:00|17367|17342|17367|17342|17379.5|17354.5|17357|17332|29
1586345100000|2020-04-08 11:25:00|17369.5|17344.5|17339.5|17314.5|17374.5|17349.5|17339.5|17314.5|36
1586345400000|2020-04-08 11:30:00|17342|17317|17339.5|17314.5|17344.5|17319.5|17322|17297|20
1586345700000|2020-04-08 11:35:00|17342|17317|17344.5|17319.5|17362|17337|17337|17312|68
1586346000000|2020-04-08 11:40:00|17343.9|17318.9|17308.9|17283.9|17348.9|17323.9|17306.4|17281.4|40
1586346300000|2020-04-08 11:45:00|17311.4|17286.4|17313.9|17288.9|17318.9|17293.9|17306.4|17281.4|21
1586346600000|2020-04-08 11:50:00|17311.4|17286.4|17323.9|17298.9|17328.9|17303.9|17311.4|17286.4|25
1586346900000|2020-04-08 11:55:00|17321.4|17296.4|17338.9|17313.9|17343.9|17318.9|17321.4|17296.4|27
1586347200000|2020-04-08 12:00:00|17336.4|17311.4|17356.4|17331.4|17356.4|17331.4|17323.9|17298.9|41
1586347500000|2020-04-08 12:05:00|17353.9|17328.9|17368.9|17343.9|17378.9|17353.9|17348.9|17323.9|85
1586347800000|2020-04-08 12:10:00|17363.9|17338.9|17383.9|17358.9|17386.4|17361.4|17363.9|17338.9|23
1586348100000|2020-04-08 12:15:00|17386.4|17361.4|17381.4|17356.4|17386.4|17361.4|17368.9|17343.9|63
1586348400000|2020-04-08 12:20:00|17378.9|17353.9|17376.4|17351.4|17403.9|17378.9|17373.9|17348.9|174
1586348700000|2020-04-08 12:25:00|17373.9|17348.9|17363.9|17338.9|17386.4|17361.4|17358.9|17333.9|30
1586349000000|2020-04-08 12:30:00|17366.4|17341.4|17368.9|17343.9|17383.9|17358.9|17363.9|17338.9|31
1586349300000|2020-04-08 12:35:00|17366.4|17341.4|17358.9|17333.9|17368.9|17343.9|17341.4|17316.4|38
1586349600000|2020-04-08 12:40:00|17356.4|17331.4|17371.4|17346.4|17373.9|17348.9|17351.4|17326.4|41
1586349900000|2020-04-08 12:45:00|17373.9|17348.9|17373.9|17348.9|17378.9|17353.9|17358.9|17333.9|17
1586350200000|2020-04-08 12:50:00|17371.4|17346.4|17353.9|17328.9|17371.4|17346.4|17351.4|17326.4|35
1586350500000|2020-04-08 12:55:00|17356.4|17331.4|17368.9|17343.9|17371.4|17346.4|17346.4|17321.4|36
1586350800000|2020-04-08 13:00:00|17371.4|17346.4|17376.4|17351.4|17386.4|17361.4|17366.4|17341.4|62
1586351100000|2020-04-08 13:05:00|17373.9|17348.9|17391.4|17366.4|17406.4|17381.4|17368.9|17343.9|102
1586351400000|2020-04-08 13:10:00|17393.9|17368.9|17378.9|17353.9|17393.9|17368.9|17376.4|17351.4|27
1586351700000|2020-04-08 13:15:00|17376.4|17351.4|17383.9|17358.9|17401.4|17376.4|17371.4|17346.4|56
1586352000000|2020-04-08 13:20:00|17381.4|17356.4|17378.9|17353.9|17386.4|17361.4|17368.9|17343.9|30
1586352300000|2020-04-08 13:25:00|17381.4|17356.4|17378.9|17353.9|17398.9|17373.9|17378.9|17353.9|86
1586352600000|2020-04-08 13:30:00|17381.4|17356.4|17358.9|17333.9|17426.4|17401.4|17338.9|17313.9|236
1586352900000|2020-04-08 13:35:00|17361.4|17336.4|17328.9|17303.9|17373.9|17348.9|17298.9|17273.9|113
1586353200000|2020-04-08 13:40:00|17331.4|17306.4|17338.9|17313.9|17371.4|17346.4|17331.4|17306.4|82
1586353500000|2020-04-08 13:45:00|17341.4|17316.4|17303.9|17278.9|17353.9|17328.9|17301.4|17276.4|53
1586353800000|2020-04-08 13:50:00|17306.4|17281.4|17266.4|17241.4|17308.9|17283.9|17263.9|17238.9|112
1586354100000|2020-04-08 13:55:00|17263.9|17238.9|17236.4|17211.4|17276.4|17251.4|17233.9|17208.9|144
1586354400000|2020-04-08 14:00:00|17241.4|17216.4|17241.4|17216.4|17271.4|17246.4|17238.9|17213.9|88
1586354700000|2020-04-08 14:05:00|17243.9|17218.9|17226.4|17201.4|17261.4|17236.4|17216.4|17191.4|95
1586355000000|2020-04-08 14:10:00|17228.9|17203.9|17258.9|17233.9|17266.4|17241.4|17223.9|17198.9|66
1586355300000|2020-04-08 14:15:00|17261.4|17236.4|17281.4|17256.4|17283.9|17258.9|17248.9|17223.9|72
1586355600000|2020-04-08 14:20:00|17283.9|17258.9|17271.4|17246.4|17286.4|17261.4|17268.9|17243.9|56
1586355900000|2020-04-08 14:25:00|17268.9|17243.9|17308.9|17283.9|17311.4|17286.4|17263.9|17238.9|75
1586356200000|2020-04-08 14:30:00|17311.4|17286.4|17301.4|17276.4|17311.4|17286.4|17281.4|17256.4|65
1586356500000|2020-04-08 14:35:00|17298.9|17273.9|17268.9|17243.9|17301.4|17276.4|17266.4|17241.4|53
1586356800000|2020-04-08 14:40:00|17266.4|17241.4|17233.9|17208.9|17273.9|17248.9|17223.9|17198.9|76
1586357100000|2020-04-08 14:45:00|17236.4|17211.4|17266.4|17241.4|17266.4|17241.4|17233.9|17208.9|71
1586357400000|2020-04-08 14:50:00|17271.4|17246.4|17286.4|17261.4|17303.9|17278.9|17268.9|17243.9|70
1586357700000|2020-04-08 14:55:00|17288.9|17263.9|17321.4|17296.4|17321.4|17296.4|17266.4|17241.4|82
1586358000000|2020-04-08 15:00:00|17318.9|17293.9|17271.4|17246.4|17323.9|17298.9|17271.4|17246.4|159
1586358300000|2020-04-08 15:05:00|17273.9|17248.9|17278.9|17253.9|17293.9|17268.9|17263.9|17238.9|71
1586358600000|2020-04-08 15:10:00|17276.4|17251.4|17321.4|17296.4|17326.4|17301.4|17276.4|17251.4|121
1586358900000|2020-04-08 15:15:00|17318.9|17293.9|17331.4|17306.4|17346.4|17321.4|17316.4|17291.4|81
1586359200000|2020-04-08 15:20:00|17333.9|17308.9|17363.9|17338.9|17366.4|17341.4|17331.4|17306.4|279
1586359500000|2020-04-08 15:25:00|17366.4|17341.4|17398.9|17373.9|17413.9|17388.9|17366.4|17341.4|352
1586359800000|2020-04-08 15:30:00|17401.4|17376.4|17396.4|17371.4|17453.9|17428.9|17383.9|17358.9|589
1586360100000|2020-04-08 15:35:00|17391.4|17366.4|17488.9|17463.9|17496.4|17471.4|17391.4|17366.4|388
1586360400000|2020-04-08 15:40:00|17491.4|17466.4|17468.9|17443.9|17523.9|17498.9|17468.9|17443.9|56
1586360700000|2020-04-08 15:45:00|17466.4|17441.4|17493.9|17468.9|17508.9|17483.9|17466.4|17441.4|52
1586361000000|2020-04-08 15:50:00|17498.9|17463.9|17468.9|17433.9|17503.9|17468.9|17468.9|17433.9|22
1586361300000|2020-04-08 15:55:00|17473.9|17438.9|17518.9|17483.9|17533.9|17498.9|17467.9|17429.9|105
1586361600000|2020-04-08 16:00:00|17523.9|17488.9|17548.9|17513.9|17548.9|17513.9|17503.9|17478.9|43
1586361900000|2020-04-08 16:05:00|17543.9|17508.9|17538.9|17503.9|17553.9|17523.9|17533.9|17498.9|12
1586362200000|2020-04-08 16:10:00|17533.9|17498.9|17517.9|17479.9|17538.9|17503.9|17508.9|17478.9|47
1586362500000|2020-04-08 16:15:00|17508.9|17478.9|17523.9|17488.9|17523.9|17488.9|17508.9|17478.9|10
1586362800000|2020-04-08 16:20:00|17522.9|17484.9|17508.9|17473.9|17528.9|17493.9|17508.9|17473.9|28
1586363100000|2020-04-08 16:25:00|17513.9|17478.9|17478.9|17443.9|17513.9|17478.9|17473.9|17438.9|16
1586363400000|2020-04-08 16:30:00|17473.9|17438.9|17458.9|17423.9|17473.9|17438.9|17453.9|17418.9|17
1586363700000|2020-04-08 16:35:00|17468.9|17433.9|17478.9|17443.9|17478.9|17443.9|17433.9|17398.9|18
1586364000000|2020-04-08 16:40:00|17477.9|17439.9|17463.9|17428.9|17488.9|17453.9|17463.9|17428.9|7
1586364300000|2020-04-08 16:45:00|17468.9|17438.9|17468.9|17433.9|17483.9|17448.9|17468.9|17433.9|7
1586364600000|2020-04-08 16:50:00|17473.9|17438.9|17478.9|17443.9|17478.9|17443.9|17463.9|17428.9|10
1586364900000|2020-04-08 16:55:00|17473.9|17438.9|17513.9|17478.9|17518.9|17483.9|17473.9|17438.9|15
1586365200000|2020-04-08 17:00:00|17518.9|17483.9|17547.9|17509.9|17552.9|17514.9|17517.9|17479.9|21
1586365500000|2020-04-08 17:05:00|17543.9|17508.9|17547.9|17509.9|17553.9|17518.9|17543.9|17508.9|6
1586365800000|2020-04-08 17:10:00|17543.9|17508.9|17547.9|17509.9|17547.9|17509.9|17542.9|17504.9|1
1586366100000|2020-04-08 17:15:00|17552.9|17514.9|17517.9|17479.9|17573.9|17543.9|17513.9|17478.9|32
1586366400000|2020-04-08 17:20:00|17513.9|17478.9|17525.4|17487.4|17528.9|17503.9|17492.9|17454.9|17
1586367000000|2020-04-08 17:30:00|17527.9|17489.9|17502.9|17464.9|17527.9|17489.9|17502.9|17464.9|7
1586367300000|2020-04-08 17:35:00|17503.9|17468.9|17465.4|17427.4|17503.9|17468.9|17453.9|17418.9|5
1586367600000|2020-04-08 17:40:00|17462.9|17424.9|17442.9|17404.9|17462.9|17424.9|17440.4|17402.4|2
1586367900000|2020-04-08 17:45:00|17447.9|17409.9|17452.9|17414.9|17457.9|17419.9|17447.9|17409.9|1
1586368200000|2020-04-08 17:50:00|17453.9|17418.9|17452.9|17414.9|17453.9|17418.9|17448.9|17413.9|1
1586368500000|2020-04-08 17:55:00|17450.4|17412.4|17435.4|17397.4|17452.9|17414.9|17422.9|17384.9|6
1586368800000|2020-04-08 18:00:00|17437.9|17399.9|17445.4|17407.4|17445.4|17407.4|17425.4|17387.4|2
1586369100000|2020-04-08 18:05:00|17447.9|17409.9|17453.9|17418.9|17453.9|17418.9|17447.9|17409.9|0
1586369400000|2020-04-08 18:10:00|17458.9|17428.9|17505.4|17467.4|17505.4|17467.4|17458.9|17428.9|5
1586369700000|2020-04-08 18:15:00|17507.9|17469.9|17485.4|17447.4|17520.4|17482.4|17485.4|17447.4|8
1586370000000|2020-04-08 18:20:00|17482.9|17444.9|17480.4|17442.4|17490.4|17452.4|17473.9|17438.9|4
1586370300000|2020-04-08 18:25:00|17485.4|17447.4|17466.4|17441.4|17507.9|17469.9|17466.4|17434.9|8
1586370600000|2020-04-08 18:30:00|17468.9|17443.9|17533.9|17508.9|17533.9|17508.9|17466.4|17441.4|13
1586370900000|2020-04-08 18:35:00|17536.4|17511.4|17541.4|17516.4|17541.4|17516.4|17531.4|17506.4|0
1586371200000|2020-04-08 18:40:00|17538.9|17513.9|17558.9|17533.9|17563.9|17538.9|17538.9|17513.9|3
1586371500000|2020-04-08 18:45:00|17556.4|17531.4|17523.9|17498.9|17558.9|17533.9|17521.4|17496.4|2
1586371800000|2020-04-08 18:50:00|17518.9|17493.9|17526.4|17501.4|17528.9|17503.9|17516.4|17491.4|0
1586372100000|2020-04-08 18:55:00|17523.9|17498.9|17528.9|17503.9|17541.4|17516.4|17518.9|17493.9|1
1586372400000|2020-04-08 19:00:00|17526.4|17501.4|17531.4|17506.4|17533.9|17508.9|17526.4|17501.4|1
1586372700000|2020-04-08 19:05:00|17533.9|17508.9|17536.4|17511.4|17536.4|17511.4|17531.4|17506.4|5
1586373000000|2020-04-08 19:10:00|17538.9|17513.9|17516.4|17491.4|17538.9|17513.9|17516.4|17491.4|2
1586373300000|2020-04-08 19:15:00|17513.9|17488.9|17516.4|17491.4|17521.4|17496.4|17511.4|17486.4|0
1586373600000|2020-04-08 19:20:00|17521.4|17496.4|17503.9|17478.9|17521.4|17496.4|17503.9|17478.9|3
1586373900000|2020-04-08 19:25:00|17506.4|17481.4|17506.4|17481.4|17508.9|17483.9|17496.4|17471.4|1
1586374200000|2020-04-08 19:30:00|17488.9|17463.9|17481.4|17456.4|17521.4|17496.4|17476.4|17451.4|17
1586374500000|2020-04-08 19:35:00|17478.9|17453.9|17471.4|17446.4|17483.9|17458.9|17466.4|17441.4|1
1586374800000|2020-04-08 19:40:00|17473.9|17448.9|17478.9|17453.9|17478.9|17453.9|17463.9|17438.9|2
1586375100000|2020-04-08 19:45:00|17476.4|17451.4|17466.4|17441.4|17486.4|17461.4|17466.4|17441.4|3
1586375400000|2020-04-08 19:50:00|17471.4|17446.4|17518.9|17493.9|17533.9|17508.9|17471.4|17446.4|16
1586375700000|2020-04-08 19:55:00|17521.4|17496.4|17516.4|17491.4|17521.4|17496.4|17493.9|17468.9|7
1586376000000|2020-04-08 20:00:00|17530.5|17480.5|17518.9|17468.9|17556.6|17506.6|17515.8|17465.8|0
1586376300000|2020-04-08 20:05:00|17518.6|17468.6|17513.6|17463.6|17527.7|17477.7|17510.8|17460.8|0
1586376600000|2020-04-08 20:10:00|17513.3|17463.3|17487.8|17437.8|17515.7|17465.7|17481.5|17431.5|0
1586376900000|2020-04-08 20:15:00|17488|17438|17491.9|17441.9|17493.6|17443.6|17488|17438|0
1586377200000|2020-04-08 20:20:00|17492.5|17442.5|17489.2|17439.2|17494.2|17444.2|17489.2|17439.2|0
1586377500000|2020-04-08 20:25:00|17489.7|17439.7|17485.8|17435.8|17489.7|17439.7|17484.1|17434.1|0
1586377800000|2020-04-08 20:30:00|17485.3|17435.3|17515.8|17465.8|17517.7|17467.7|17483.6|17433.6|0
1586378100000|2020-04-08 20:35:00|17516.1|17466.1|17511.1|17461.1|17519.1|17469.1|17508.3|17458.3|0
1586378400000|2020-04-08 20:40:00|17510.8|17460.8|17531.7|17481.7|17534.6|17484.6|17509.7|17459.7|0
1586378700000|2020-04-08 20:45:00|17531.4|17481.4|17517.6|17467.6|17533.6|17483.6|17508.2|17458.2|0
1586379000000|2020-04-08 20:50:00|17517.8|17467.8|17516.2|17466.2|17519.2|17469.2|17503.5|17453.5|0
1586379300000|2020-04-08 20:55:00|17515.9|17465.9|17523.4|17473.4|17524.2|17474.2|17505.4|17455.4|0
1586379600000|2020-04-08 21:00:00|17523.1|17473.1|17522.2|17472.2|17523.8|17473.8|17518.7|17468.7|0
1586379900000|2020-04-08 21:05:00|17522.7|17472.7|17519.9|17469.9|17523.8|17473.8|17519.9|17469.9|0
1586380200000|2020-04-08 21:10:00|17520.5|17470.5|17517.7|17467.7|17522.2|17472.2|17517.7|17467.7|0
1586380500000|2020-04-08 21:15:00|17518.2|17468.2|17517.7|17467.7|17518.8|17468.8|17514.3|17464.3|0
1586380800000|2020-04-08 21:20:00|17519.4|17469.4|17517.5|17467.5|17519.4|17469.4|17514.9|17464.9|0
1586381100000|2020-04-08 21:25:00|17518.6|17468.6|17518.6|17468.6|17519.1|17469.1|17516.3|17466.3|0
1586381400000|2020-04-08 21:30:00|17518|17468|17515.8|17465.8|17518.6|17468.6|17515.8|17465.8|0
1586381700000|2020-04-08 21:35:00|17518|17468|17511.3|17461.3|17519.7|17469.7|17511.3|17461.3|0
1586382000000|2020-04-08 21:40:00|17514.1|17464.1|17511.9|17461.9|17514.1|17464.1|17508|17458|0
1586382300000|2020-04-08 21:45:00|17512.4|17462.4|17515.8|17465.8|17516.3|17466.3|17511.9|17461.9|0
1586382600000|2020-04-08 21:50:00|17515.2|17465.2|17515.2|17465.2|17515.8|17465.8|17514.7|17464.7|0
1586382900000|2020-04-08 21:55:00|17515.8|17465.8|17515.2|17465.2|17515.8|17465.8|17513.6|17463.6|0
1586383200000|2020-04-08 22:00:00|17513.4|17463.4|17474.4|17424.4|17513.4|17463.4|17455.6|17405.6|0
1586383500000|2020-04-08 22:05:00|17474.2|17424.2|17495.1|17445.1|17505.2|17455.2|17469|17419|0
1586383800000|2020-04-08 22:10:00|17495|17445|17499.2|17449.2|17503.2|17453.2|17491.1|17441.1|0
1586384100000|2020-04-08 22:15:00|17499.4|17449.4|17493.1|17443.1|17507.9|17457.9|17491.6|17441.6|0
1586384400000|2020-04-08 22:20:00|17493|17443|17495.7|17445.7|17511.8|17461.8|17491.6|17441.6|0
1586384700000|2020-04-08 22:25:00|17496.3|17446.3|17477.5|17427.5|17497.7|17447.7|17473.5|17423.5|0
1586385000000|2020-04-08 22:30:00|17477.6|17427.6|17480.8|17430.8|17480.8|17430.8|17468.1|17418.1|0
1586385300000|2020-04-08 22:35:00|17480.9|17430.9|17483.6|17433.6|17488.3|17438.3|17471.4|17421.4|0
1586385600000|2020-04-08 22:40:00|17483.2|17433.2|17472.8|17422.8|17483.6|17433.6|17463.4|17413.4|0
1586385900000|2020-04-08 22:45:00|17472.9|17422.9|17480.8|17430.8|17485.5|17435.5|17472.8|17422.8|0
1586386200000|2020-04-08 22:50:00|17480.5|17430.5|17477.5|17427.5|17482.9|17432.9|17468.1|17418.1|0
1586386500000|2020-04-08 22:55:00|17477.4|17427.4|17483.6|17433.6|17488.3|17438.3|17476.1|17426.1|0
1586386800000|2020-04-08 23:00:00|17483.3|17433.3|17476.1|17426.1|17483.3|17433.3|17464.1|17414.1|0
1586387100000|2020-04-08 23:05:00|17476|17426|17494.9|17444.9|17495.6|17445.6|17474.2|17424.2|0
1586387400000|2020-04-08 23:10:00|17494.4|17444.4|17517.1|17467.1|17523.1|17473.1|17490.9|17440.9|0
1586387700000|2020-04-08 23:15:00|17517|17467|17529.2|17479.2|17533.3|17483.3|17515.1|17465.1|0
1586388000000|2020-04-08 23:20:00|17529.4|17479.4|17555.4|17505.4|17560.7|17510.7|17527.8|17477.8|0
1586388300000|2020-04-08 23:25:00|17554.8|17504.8|17564.8|17514.8|17566.8|17516.8|17539|17489|0
1586388600000|2020-04-08 23:30:00|17565.1|17515.1|17553.2|17503.2|17585.6|17535.6|17552.7|17502.7|0
1586388900000|2020-04-08 23:35:00|17552.7|17502.7|17539.3|17489.3|17558.1|17508.1|17536.6|17486.6|0
1586389200000|2020-04-08 23:40:00|17539.4|17489.4|17553.5|17503.5|17555.4|17505.4|17530.6|17480.6|0
1586389500000|2020-04-08 23:45:00|17554|17504|17564.8|17514.8|17568.8|17518.8|17546|17496|0
1586389800000|2020-04-08 23:50:00|17564.6|17514.6|17589.2|17539.2|17589.2|17539.2|17556.1|17506.1|0
1586390100000|2020-04-08 23:55:00|17589.5|17539.5|17576.5|17526.5|17597.3|17547.3|17573.8|17523.8|0
1586390400000|2020-04-09 00:00:00|17576.8|17526.8|17565.1|17515.1|17579.9|17529.9|17557.6|17507.6|0
1586390700000|2020-04-09 00:05:00|17565.2|17515.2|17575.8|17525.8|17583.9|17533.9|17553|17503|0
1586391000000|2020-04-09 00:10:00|17576.2|17526.2|17573.5|17523.5|17589.6|17539.6|17571.8|17521.8|0
1586391300000|2020-04-09 00:15:00|17573.8|17523.8|17566|17516|17588.7|17538.7|17565.7|17515.7|0
1586391600000|2020-04-09 00:20:00|17566.1|17516.1|17558.5|17508.5|17596.7|17546.7|17552.6|17502.6|0
1586391900000|2020-04-09 00:25:00|17558.8|17508.8|17578.2|17528.2|17578.3|17528.3|17546.5|17496.5|0
1586392200000|2020-04-09 00:30:00|17578.1|17528.1|17568.3|17518.3|17578.2|17528.2|17553|17503|0
1586392500000|2020-04-09 00:35:00|17567.2|17517.2|17590.8|17540.8|17603.4|17553.4|17552.2|17502.2|0
1586392800000|2020-04-09 00:40:00|17590.6|17540.6|17596.9|17546.9|17609.4|17559.4|17590.6|17540.6|0
1586393100000|2020-04-09 00:45:00|17597|17547|17590.4|17540.4|17597|17547|17574.9|17524.9|0
1586393400000|2020-04-09 00:50:00|17590.5|17540.5|17585.7|17535.7|17609.7|17559.7|17581.6|17531.6|0
1586393700000|2020-04-09 00:55:00|17587.5|17537.5|17560.2|17510.2|17591.5|17541.5|17550.9|17500.9|0
1586394000000|2020-04-09 01:00:00|17560.4|17510.4|17575|17525|17590.7|17540.7|17553.8|17503.8|0
1586394300000|2020-04-09 01:05:00|17574.8|17524.8|17583.9|17533.9|17590.5|17540.5|17565.5|17515.5|0
1586394600000|2020-04-09 01:10:00|17584|17534|17584|17534|17603.4|17553.4|17577.8|17527.8|0
1586394900000|2020-04-09 01:15:00|17584.1|17534.1|17570.4|17520.4|17584.2|17534.2|17564|17514|0
1586395200000|2020-04-09 01:20:00|17570.3|17520.3|17558.4|17508.4|17570.6|17520.6|17552.2|17502.2|0
1586395500000|2020-04-09 01:25:00|17558.5|17508.5|17570.4|17520.4|17577.3|17527.3|17555.1|17505.1|0
1586395800000|2020-04-09 01:30:00|17570.3|17520.3|17506.6|17456.6|17570.3|17520.3|17506.6|17456.6|0
1586396100000|2020-04-09 01:35:00|17506.7|17456.7|17489.1|17439.1|17530.7|17480.7|17473.9|17423.9|0
1586396400000|2020-04-09 01:40:00|17492|17442|17498.2|17448.2|17505.3|17455.3|17479.8|17429.8|0
1586396700000|2020-04-09 01:45:00|17498.1|17448.1|17511.4|17461.4|17517.5|17467.5|17485.4|17435.4|0
1586397000000|2020-04-09 01:50:00|17511.6|17461.6|17518.2|17468.2|17518.3|17468.3|17488.9|17438.9|0
1586397300000|2020-04-09 01:55:00|17518.3|17468.3|17504.8|17454.8|17531|17481|17495.8|17445.8|0
1586397600000|2020-04-09 02:00:00|17505.1|17455.1|17501.8|17451.8|17521.3|17471.3|17489.1|17439.1|0
1586397900000|2020-04-09 02:05:00|17501.9|17451.9|17536.2|17486.2|17536.2|17486.2|17501.9|17451.9|0
1586398200000|2020-04-09 02:10:00|17536.4|17486.4|17542.4|17492.4|17555.5|17505.5|17526.7|17476.7|0
1586398500000|2020-04-09 02:15:00|17545.3|17495.3|17537.1|17487.1|17552.8|17502.8|17524.1|17474.1|0
1586398800000|2020-04-09 02:20:00|17537|17487|17529.8|17479.8|17546.3|17496.3|17529.6|17479.6|0
1586399100000|2020-04-09 02:25:00|17529.7|17479.7|17526.3|17476.3|17530.1|17480.1|17522.5|17472.5|0
1586399400000|2020-04-09 02:30:00|17526.4|17476.4|17506.7|17456.7|17529.2|17479.2|17497.2|17447.2|0
1586399700000|2020-04-09 02:35:00|17505.6|17455.6|17504.2|17454.2|17513.6|17463.6|17492.3|17442.3|0
1586400000000|2020-04-09 02:40:00|17504.3|17454.3|17471.5|17421.5|17504.4|17454.4|17468.1|17418.1|0
1586400300000|2020-04-09 02:45:00|17472.5|17422.5|17485.7|17435.7|17494|17444|17467.4|17417.4|0
1586400600000|2020-04-09 02:50:00|17485.5|17435.5|17483.9|17433.9|17496|17446|17477.2|17427.2|0
1586400900000|2020-04-09 02:55:00|17484|17434|17499.2|17449.2|17499.6|17449.6|17477.6|17427.6|0
1586401200000|2020-04-09 03:00:00|17499.3|17449.3|17479.9|17429.9|17503|17453|17477.2|17427.2|0
1586401500000|2020-04-09 03:05:00|17479.8|17429.8|17486.6|17436.6|17496.4|17446.4|17476.9|17426.9|0
1586401800000|2020-04-09 03:10:00|17489.5|17439.5|17499.3|17449.3|17508.3|17458.3|17477.2|17427.2|0
1586402100000|2020-04-09 03:15:00|17499.2|17449.2|17495.9|17445.9|17502.2|17452.2|17483.4|17433.4|0
1586402400000|2020-04-09 03:20:00|17496|17446|17508.9|17458.9|17515.4|17465.4|17495.4|17445.4|0
1586402700000|2020-04-09 03:25:00|17509|17459|17522.6|17472.6|17534.6|17484.6|17508.6|17458.6|0
1586403000000|2020-04-09 03:30:00|17523.6|17473.6|17534.6|17484.6|17544.4|17494.4|17509.9|17459.9|0
1586403300000|2020-04-09 03:35:00|17534.5|17484.5|17522.1|17472.1|17535.2|17485.2|17522|17472|0
1586403600000|2020-04-09 03:40:00|17522.2|17472.2|17519.1|17469.1|17528.9|17478.9|17509.3|17459.3|0
1586403900000|2020-04-09 03:45:00|17519.2|17469.2|17557.3|17507.3|17557.3|17507.3|17509.8|17459.8|0
1586404200000|2020-04-09 03:50:00|17557.2|17507.2|17535.9|17485.9|17560.2|17510.2|17535.3|17485.3|0
1586404500000|2020-04-09 03:55:00|17536.1|17486.1|17548.2|17498.2|17548.3|17498.3|17535.6|17485.6|0
1586404800000|2020-04-09 04:00:00|17548.3|17498.3|17555|17505|17560.9|17510.9|17541.9|17491.9|0
1586405100000|2020-04-09 04:05:00|17554.9|17504.9|17526.6|17476.6|17554.9|17504.9|17517.6|17467.6|0
1586405400000|2020-04-09 04:10:00|17526.7|17476.7|17526.6|17476.6|17542.2|17492.2|17516.7|17466.7|0
1586405700000|2020-04-09 04:15:00|17527.6|17477.6|17525.9|17475.9|17536.6|17486.6|17517|17467|0
1586406000000|2020-04-09 04:20:00|17526|17476|17512.8|17462.8|17532.7|17482.7|17500.2|17450.2|0
1586406300000|2020-04-09 04:25:00|17512.6|17462.6|17522.4|17472.4|17522.5|17472.5|17500.6|17450.6|0
1586406600000|2020-04-09 04:30:00|17521.3|17471.3|17551.9|17501.9|17558.7|17508.7|17519.3|17469.3|0
1586406900000|2020-04-09 04:35:00|17550.8|17500.8|17535.2|17485.2|17555.4|17505.4|17528.6|17478.6|0
1586407200000|2020-04-09 04:40:00|17538.1|17488.1|17561.2|17511.2|17573.5|17523.5|17534.9|17484.9|0
1586407500000|2020-04-09 04:45:00|17563.1|17513.1|17535.6|17485.6|17563.2|17513.2|17535.3|17485.3|0
1586407800000|2020-04-09 04:50:00|17535.7|17485.7|17559.7|17509.7|17560.3|17510.3|17532.6|17482.6|0
1586408100000|2020-04-09 04:55:00|17559.5|17509.5|17576.2|17526.2|17579.6|17529.6|17546.8|17496.8|0
1586408400000|2020-04-09 05:00:00|17576.1|17526.1|17577|17527|17579.4|17529.4|17553.5|17503.5|0
1586408700000|2020-04-09 05:05:00|17577.1|17527.1|17545.5|17495.5|17577.3|17527.3|17545.4|17495.4|0
1586409000000|2020-04-09 05:10:00|17546.6|17496.6|17557.5|17507.5|17577.7|17527.7|17545.5|17495.5|0
1586409300000|2020-04-09 05:15:00|17557.4|17507.4|17548.3|17498.3|17560.1|17510.1|17543.9|17493.9|0
1586409600000|2020-04-09 05:20:00|17548.2|17498.2|17540.4|17490.4|17550.3|17500.3|17531.4|17481.4|0
1586409900000|2020-04-09 05:25:00|17540.5|17490.5|17563.1|17513.1|17569.4|17519.4|17540.3|17490.3|0
1586410200000|2020-04-09 05:30:00|17563.4|17513.4|17575|17525|17581.7|17531.7|17537.2|17487.2|0
1586410500000|2020-04-09 05:35:00|17574.9|17524.9|17583.8|17533.8|17587.2|17537.2|17567.8|17517.8|0
1586410800000|2020-04-09 05:40:00|17582.8|17532.8|17605.8|17555.8|17618.2|17568.2|17580.2|17530.2|0
1586411100000|2020-04-09 05:45:00|17605.9|17555.9|17600.3|17550.3|17616.4|17566.4|17593.7|17543.7|0
1586411400000|2020-04-09 05:50:00|17600.4|17550.4|17556.2|17506.2|17600.4|17550.4|17532.3|17482.3|0
1586411700000|2020-04-09 05:55:00|17556.3|17506.3|17560.9|17510.9|17575.4|17525.4|17550.2|17500.2|0
1586412000000|2020-04-09 06:00:00|17557.3|17507.3|17548.9|17523.9|17626.5|17576.5|17538.9|17507.3|1
1586412300000|2020-04-09 06:05:00|17551.4|17526.4|17566.4|17541.4|17571.4|17546.4|17548.9|17523.9|5
1586412600000|2020-04-09 06:10:00|17568.9|17543.9|17558.9|17533.9|17568.9|17543.9|17546.4|17521.4|4
1586412900000|2020-04-09 06:15:00|17563.9|17538.9|17553.9|17528.9|17563.9|17538.9|17553.9|17528.9|1
1586413200000|2020-04-09 06:20:00|17556.4|17531.4|17553.9|17528.9|17561.4|17536.4|17541.4|17516.4|2
1586413500000|2020-04-09 06:25:00|17556.4|17531.4|17563.9|17538.9|17571.4|17546.4|17556.4|17531.4|8
1586413800000|2020-04-09 06:30:00|17566.4|17541.4|17566.4|17541.4|17571.4|17546.4|17561.4|17536.4|4
1586414100000|2020-04-09 06:35:00|17568.9|17543.9|17551.4|17526.4|17568.9|17543.9|17551.4|17526.4|3
1586414400000|2020-04-09 06:40:00|17546.4|17521.4|17571.4|17546.4|17571.4|17546.4|17546.4|17521.4|6
1586414700000|2020-04-09 06:45:00|17573.9|17548.9|17573.9|17548.9|17576.4|17551.4|17571.4|17546.4|8
1586415000000|2020-04-09 06:50:00|17576.4|17551.4|17563.9|17538.9|17576.4|17551.4|17561.4|17536.4|9
1586415300000|2020-04-09 06:55:00|17566.4|17541.4|17681.4|17656.4|17681.4|17656.4|17566.4|17541.4|81
1586415600000|2020-04-09 07:00:00|17691.4|17666.4|17696.4|17671.4|17768.9|17743.9|17626.4|17601.4|318
1586415900000|2020-04-09 07:05:00|17693.9|17668.9|17683.9|17658.9|17703.9|17678.9|17641.4|17616.4|179
1586416200000|2020-04-09 07:10:00|17686.4|17661.4|17691.4|17666.4|17718.9|17693.9|17673.9|17648.9|155
1586416500000|2020-04-09 07:15:00|17693.9|17668.9|17708.9|17683.9|17723.9|17698.9|17678.9|17653.9|160
1586416800000|2020-04-09 07:20:00|17711.4|17686.4|17713.9|17688.9|17728.9|17703.9|17701.4|17676.4|192
1586417100000|2020-04-09 07:25:00|17711.4|17686.4|17698.9|17673.9|17718.9|17693.9|17681.4|17656.4|67
1586417400000|2020-04-09 07:30:00|17696.4|17671.4|17736.4|17711.4|17738.9|17713.9|17688.9|17663.9|114
1586417700000|2020-04-09 07:35:00|17733.9|17708.9|17751.4|17726.4|17753.9|17728.9|17731.4|17706.4|72
1586418000000|2020-04-09 07:40:00|17751|17726|17728.5|17703.5|17751|17726|17723.5|17698.5|159
1586418300000|2020-04-09 07:45:00|17731|17706|17748.5|17723.5|17758.5|17733.5|17728.5|17703.5|63
1586418600000|2020-04-09 07:50:00|17746|17721|17738.5|17713.5|17746|17721|17733.5|17708.5|121
1586418900000|2020-04-09 07:55:00|17736|17711|17751|17726|17753.5|17728.5|17731|17706|177
1586419200000|2020-04-09 08:00:00|17753.5|17728.5|17748.5|17723.5|17756|17731|17741|17716|93
1586419500000|2020-04-09 08:05:00|17751|17726|17748.5|17723.5|17763.5|17738.5|17746|17721|60
1586419800000|2020-04-09 08:10:00|17743.5|17718.5|17733.5|17708.5|17743.5|17718.5|17718.5|17693.5|68
1586420100000|2020-04-09 08:15:00|17738.5|17713.5|17713.5|17688.5|17743.5|17718.5|17711|17686|85
1586420400000|2020-04-09 08:20:00|17716|17691|17688.5|17663.5|17718.5|17693.5|17688.5|17663.5|44
1586420700000|2020-04-09 08:25:00|17686|17661|17661|17636|17693.5|17668.5|17656|17631|110
1586421000000|2020-04-09 08:30:00|17663.5|17638.5|17661|17636|17671|17646|17653.5|17628.5|78
1586421300000|2020-04-09 08:35:00|17658.5|17633.5|17573.5|17548.5|17663.5|17638.5|17573.5|17548.5|142
1586421600000|2020-04-09 08:40:00|17571|17546|17616|17591|17628.5|17603.5|17568.5|17543.5|84
1586421900000|2020-04-09 08:45:00|17613.5|17588.5|17623.5|17598.5|17641|17616|17613.5|17588.5|44
1586422200000|2020-04-09 08:50:00|17626|17601|17581|17556|17626|17601|17573.5|17548.5|51
1586422500000|2020-04-09 08:55:00|17578.5|17553.5|17541|17516|17578.5|17553.5|17541|17516|56
1586422800000|2020-04-09 09:00:00|17543.5|17518.5|17553.5|17528.5|17573.5|17548.5|17536|17511|61
1586423100000|2020-04-09 09:05:00|17556|17531|17548.5|17523.5|17561|17536|17541|17516|44
1586423400000|2020-04-09 09:10:00|17546|17521|17491|17466|17548.5|17523.5|17478.5|17453.5|78
1586423700000|2020-04-09 09:15:00|17493.5|17468.5|17501|17476|17521|17496|17483.5|17458.5|115
1586424000000|2020-04-09 09:20:00|17503.5|17478.5|17596|17571|17598.5|17573.5|17493.5|17468.5|93
1586424300000|2020-04-09 09:25:00|17593.5|17568.5|17628.5|17603.5|17628.5|17603.5|17593.5|17568.5|138
1586424600000|2020-04-09 09:30:00|17626|17601|17603.5|17578.5|17653.5|17628.5|17603.5|17578.5|127
1586424900000|2020-04-09 09:35:00|17601|17576|17591|17566|17601|17576|17568.5|17543.5|66
1586425200000|2020-04-09 09:40:00|17593.5|17568.5|17593.5|17568.5|17613.5|17588.5|17586|17561|109
1586425500000|2020-04-09 09:45:00|17591|17566|17553.5|17528.5|17601|17576|17538.5|17513.5|160
1586425800000|2020-04-09 09:50:00|17556|17531|17551|17526|17583.5|17558.5|17538.5|17513.5|48
1586426100000|2020-04-09 09:55:00|17553.5|17528.5|17571|17546|17578.5|17553.5|17536|17511|73
1586426400000|2020-04-09 10:00:00|17568.5|17543.5|17591|17566|17596|17571|17553.5|17528.5|63
1586426700000|2020-04-09 10:05:00|17588.5|17563.5|17598.5|17573.5|17598.5|17573.5|17573.5|17548.5|43
1586427000000|2020-04-09 10:10:00|17596|17571|17583.5|17558.5|17601|17576|17578.5|17553.5|47
1586427300000|2020-04-09 10:15:00|17586|17561|17536|17511|17586|17561|17531|17506|62
1586427600000|2020-04-09 10:20:00|17538.5|17513.5|17528.5|17503.5|17556|17531|17523.5|17498.5|66
1586427900000|2020-04-09 10:25:00|17526|17501|17533.5|17508.5|17551|17526|17513.5|17488.5|48
1586428200000|2020-04-09 10:30:00|17536|17511|17518.5|17493.5|17556|17531|17506|17481|60
1586428500000|2020-04-09 10:35:00|17521|17496|17543.5|17518.5|17546|17521|17518.5|17493.5|49
1586428800000|2020-04-09 10:40:00|17541|17516|17563.5|17538.5|17566|17541|17533.5|17508.5|53
1586429100000|2020-04-09 10:45:00|17561|17536|17556|17531|17573.5|17548.5|17548.5|17523.5|36
1586429400000|2020-04-09 10:50:00|17553.5|17528.5|17521|17496|17563.5|17538.5|17516|17491|74
1586429700000|2020-04-09 10:55:00|17516|17491|17553.5|17528.5|17556|17531|17516|17491|54
1586430000000|2020-04-09 11:00:00|17548.5|17523.5|17538.5|17513.5|17553.5|17528.5|17528.5|17503.5|130
1586430300000|2020-04-09 11:05:00|17541|17516|17538.5|17513.5|17566|17541|17536|17511|131
1586430600000|2020-04-09 11:10:00|17536|17511|17518.5|17493.5|17543.5|17518.5|17516|17491|73
1586430900000|2020-04-09 11:15:00|17516|17491|17513.5|17488.5|17531|17506|17513.5|17488.5|46
1586431200000|2020-04-09 11:20:00|17511|17486|17463.5|17438.5|17511|17486|17461|17436|112
1586431500000|2020-04-09 11:25:00|17461|17436|17413.5|17388.5|17466|17441|17413.5|17388.5|151
1586431800000|2020-04-09 11:30:00|17411|17386|17426|17401|17426|17401|17373.5|17348.5|95
1586432100000|2020-04-09 11:35:00|17418.5|17393.5|17411|17386|17431|17406|17398.5|17373.5|147
1586432400000|2020-04-09 11:40:00|17409.4|17384.4|17414.4|17389.4|17431.9|17406.9|17389.4|17364.4|103
1586432700000|2020-04-09 11:45:00|17416.9|17391.9|17494.4|17469.4|17514.4|17489.4|17406.9|17381.9|227
1586433000000|2020-04-09 11:50:00|17496.9|17471.9|17536.9|17511.9|17536.9|17511.9|17481.9|17456.9|329
1586433300000|2020-04-09 11:55:00|17539.4|17514.4|17511.9|17486.9|17551.9|17526.9|17506.9|17481.9|265
1586433600000|2020-04-09 12:00:00|17514.4|17489.4|17474.4|17449.4|17526.9|17501.9|17471.9|17446.9|105
1586433900000|2020-04-09 12:05:00|17476.9|17451.9|17464.4|17439.4|17484.4|17459.4|17451.9|17426.9|60
1586434200000|2020-04-09 12:10:00|17466.9|17441.9|17449.4|17424.4|17466.9|17441.9|17439.4|17414.4|91
1586434500000|2020-04-09 12:15:00|17451.9|17426.9|17444.4|17419.4|17466.9|17441.9|17416.9|17391.9|96
1586434800000|2020-04-09 12:20:00|17446.9|17421.9|17464.4|17439.4|17486.9|17461.9|17446.9|17421.9|42
1586435100000|2020-04-09 12:25:00|17466.9|17441.9|17474.4|17449.4|17479.4|17454.4|17459.4|17434.4|48
1586435400000|2020-04-09 12:30:00|17469.4|17444.4|17539.4|17514.4|17559.4|17534.4|17469.4|17444.4|188
1586435700000|2020-04-09 12:35:00|17541.9|17516.9|17499.4|17474.4|17544.4|17519.4|17496.9|17471.9|86
1586436000000|2020-04-09 12:40:00|17496.9|17471.9|17534.4|17509.4|17536.9|17511.9|17471.9|17446.9|79
1586436300000|2020-04-09 12:45:00|17531.9|17506.9|17554.4|17529.4|17559.4|17534.4|17521.9|17496.9|79
1586436600000|2020-04-09 12:50:00|17551.9|17526.9|17574.4|17549.4|17594.4|17569.4|17549.4|17524.4|159
1586436900000|2020-04-09 12:55:00|17576.9|17551.9|17581.9|17556.9|17621.9|17596.9|17561.9|17536.9|137
1586437200000|2020-04-09 13:00:00|17584.4|17559.4|17584.4|17559.4|17604.4|17579.4|17574.4|17549.4|55
1586437500000|2020-04-09 13:05:00|17586.9|17561.9|17616.9|17591.9|17636.9|17611.9|17579.4|17554.4|78
1586437800000|2020-04-09 13:10:00|17619.4|17594.4|17621.9|17596.9|17641.9|17616.9|17616.9|17591.9|167
1586438100000|2020-04-09 13:15:00|17619.4|17594.4|17624.4|17599.4|17624.4|17599.4|17591.9|17566.9|106
1586438400000|2020-04-09 13:20:00|17626.9|17601.9|17671.9|17646.9|17679.4|17654.4|17626.9|17601.9|132
1586438700000|2020-04-09 13:25:00|17669.4|17644.4|17649.4|17624.4|17686.9|17661.9|17646.9|17621.9|163
1586439000000|2020-04-09 13:30:00|17651.9|17626.9|17666.9|17641.9|17686.9|17661.9|17639.4|17614.4|120
1586439300000|2020-04-09 13:35:00|17669.4|17644.4|17701.9|17676.9|17711.9|17686.9|17666.9|17641.9|189
1586439600000|2020-04-09 13:40:00|17699.4|17674.4|17739.4|17714.4|17741.9|17716.9|17699.4|17674.4|114
1586439900000|2020-04-09 13:45:00|17741.9|17716.9|17729.4|17704.4|17749.4|17724.4|17719.4|17694.4|190
1586440200000|2020-04-09 13:50:00|17724.4|17699.4|17744.4|17719.4|17744.4|17719.4|17709.4|17684.4|99
1586440500000|2020-04-09 13:55:00|17746.9|17721.9|17774.4|17749.4|17774.4|17749.4|17739.4|17714.4|207
1586440800000|2020-04-09 14:00:00|17771.9|17746.9|17646.9|17621.9|17771.9|17746.9|17639.4|17614.4|289
1586441100000|2020-04-09 14:05:00|17644.4|17619.4|17526.9|17501.9|17646.9|17621.9|17521.9|17496.9|301
1586441400000|2020-04-09 14:10:00|17521.8|17496.8|17626.8|17601.8|17634.3|17609.3|17519.3|17494.3|169
1586441700000|2020-04-09 14:15:00|17629.3|17604.3|17559.3|17534.3|17636.8|17611.8|17556.8|17531.8|118
1586442000000|2020-04-09 14:20:00|17556.8|17531.8|17591.8|17566.8|17594.3|17569.3|17531.8|17506.8|181
1586442300000|2020-04-09 14:25:00|17589.3|17564.3|17654.3|17629.3|17666.8|17641.8|17584.3|17559.3|163
1586442600000|2020-04-09 14:30:00|17651.8|17626.8|17669.3|17644.3|17674.3|17649.3|17629.3|17604.3|113
1586442900000|2020-04-09 14:35:00|17671.8|17646.8|17644.3|17619.3|17671.8|17646.8|17619.3|17594.3|96
1586443200000|2020-04-09 14:40:00|17646.8|17621.8|17644.3|17619.3|17649.3|17624.3|17601.8|17576.8|79
1586443500000|2020-04-09 14:45:00|17646.8|17621.8|17619.3|17594.3|17659.3|17634.3|17611.8|17586.8|83
1586443800000|2020-04-09 14:50:00|17621.8|17596.8|17604.3|17579.3|17636.8|17611.8|17594.3|17569.3|154
1586444100000|2020-04-09 14:55:00|17606.8|17581.8|17614.3|17589.3|17629.3|17604.3|17599.3|17574.3|60
1586444400000|2020-04-09 15:00:00|17611.8|17586.8|17576.8|17551.8|17619.3|17594.3|17576.8|17551.8|121
1586444700000|2020-04-09 15:05:00|17579.3|17554.3|17599.3|17574.3|17606.8|17581.8|17549.3|17524.3|94
1586445000000|2020-04-09 15:10:00|17601.8|17576.8|17606.8|17581.8|17611.8|17586.8|17574.3|17549.3|84
1586445300000|2020-04-09 15:15:00|17609.3|17584.3|17604.3|17579.3|17609.3|17584.3|17584.3|17559.3|196
1586445600000|2020-04-09 15:20:00|17606.8|17581.8|17589.3|17564.3|17616.8|17591.8|17559.3|17534.3|108
1586445900000|2020-04-09 15:25:00|17591.8|17566.8|17654.3|17629.3|17669.3|17644.3|17579.3|17554.3|315
1586446200000|2020-04-09 15:30:00|17656.8|17631.8|17639.3|17614.3|17741.8|17716.8|17639.3|17614.3|812
1586446500000|2020-04-09 15:35:00|17634.3|17609.3|17689.3|17664.3|17704.3|17679.3|17634.3|17609.3|362
1586446800000|2020-04-09 15:40:00|17691.8|17666.8|17664.3|17639.3|17711.8|17686.8|17654.3|17629.3|41
1586447100000|2020-04-09 15:45:00|17666.8|17641.8|17714.3|17689.3|17714.3|17689.3|17666.8|17641.8|89
1586447400000|2020-04-09 15:50:00|17719.3|17684.3|17724.3|17689.3|17729.3|17694.3|17709.3|17674.3|43
1586447700000|2020-04-09 15:55:00|17719.3|17684.3|17759.3|17724.3|17759.3|17724.3|17714.3|17679.3|31
1586448000000|2020-04-09 16:00:00|17754.3|17719.3|17779.3|17749.3|17784.3|17749.3|17749.3|17719.3|30
1586448300000|2020-04-09 16:05:00|17774.3|17744.3|17784.3|17749.3|17784.3|17754.3|17764.3|17734.3|36
1586448600000|2020-04-09 16:10:00|17779.3|17744.3|17789.3|17754.3|17799.3|17764.3|17764.3|17734.3|25
1586448900000|2020-04-09 16:15:00|17784.3|17759.3|17829.3|17794.3|17834.3|17799.3|17779.3|17749.3|47
1586449200000|2020-04-09 16:20:00|17834.3|17799.3|17829.3|17794.3|17834.3|17804.3|17824.3|17789.3|19
1586449500000|2020-04-09 16:25:00|17834.3|17799.3|17814.3|17784.3|17839.3|17804.3|17814.3|17784.3|21
1586449800000|2020-04-09 16:30:00|17809.3|17779.3|17799.3|17764.3|17824.3|17789.3|17799.3|17764.3|18
1586450100000|2020-04-09 16:35:00|17804.3|17769.3|17774.3|17739.3|17804.3|17769.3|17769.3|17734.3|40
1586450400000|2020-04-09 16:40:00|17769.3|17734.3|17764.3|17729.3|17774.3|17744.3|17759.3|17729.3|2
1586450700000|2020-04-09 16:45:00|17759.3|17719.3|17764.3|17729.3|17764.3|17734.3|17744.3|17714.3|18
1586451000000|2020-04-09 16:50:00|17763.3|17725.3|17739.3|17709.3|17769.3|17734.3|17739.3|17704.3|20
1586451300000|2020-04-09 16:55:00|17744.3|17704.3|17738.3|17700.3|17744.3|17709.3|17724.3|17689.3|32
1586451600000|2020-04-09 17:00:00|17739.3|17704.3|17729.3|17694.3|17744.3|17714.3|17729.3|17694.3|26
1586451900000|2020-04-09 17:05:00|17733.3|17695.3|17744.3|17709.3|17744.3|17709.3|17724.3|17694.3|7
1586452200000|2020-04-09 17:10:00|17749.3|17714.3|17739.3|17704.3|17749.3|17714.3|17724.3|17689.3|21
1586452500000|2020-04-09 17:15:00|17744.3|17709.3|17749.3|17719.3|17754.3|17719.3|17729.3|17694.3|6
1586452800000|2020-04-09 17:20:00|17754.3|17714.3|17744.3|17709.3|17759.3|17724.3|17739.3|17709.3|9
1586453100000|2020-04-09 17:25:00|17739.3|17704.3|17764.3|17734.3|17764.3|17734.3|17734.3|17704.3|12
1586453400000|2020-04-09 17:30:00|17774.3|17739.3|17759.3|17724.3|17783.3|17745.3|17754.3|17719.3|20
1586453700000|2020-04-09 17:35:00|17763.3|17725.3|17729.3|17694.3|17768.3|17730.3|17719.3|17685.3|10
1586454000000|2020-04-09 17:40:00|17728.3|17690.3|17744.3|17709.3|17758.3|17720.3|17728.3|17690.3|19
1586454300000|2020-04-09 17:45:00|17748.3|17710.3|17738.3|17700.3|17754.3|17719.3|17734.3|17699.3|8
1586454600000|2020-04-09 17:50:00|17739.3|17704.3|17744.3|17709.3|17753.3|17715.3|17733.3|17695.3|6
1586454900000|2020-04-09 17:55:00|17748.3|17710.3|17749.3|17714.3|17754.3|17724.3|17734.3|17700.3|8
1586455200000|2020-04-09 18:00:00|17748.3|17710.3|17734.3|17699.3|17769.3|17734.3|17734.3|17699.3|2
1586455500000|2020-04-09 18:05:00|17729.3|17694.3|17743.3|17705.3|17748.3|17710.3|17723.3|17685.3|4
1586455800000|2020-04-09 18:10:00|17744.3|17709.3|17729.3|17694.3|17748.3|17710.3|17724.3|17689.3|16
1586456100000|2020-04-09 18:15:00|17728.3|17699.3|17729.3|17694.3|17734.3|17699.3|17714.3|17684.3|13
1586456400000|2020-04-09 18:20:00|17728.3|17690.3|17728.3|17690.3|17739.3|17704.3|17709.3|17679.3|11
1586456700000|2020-04-09 18:25:00|17724.3|17689.3|17706.8|17681.8|17733.3|17695.3|17706.8|17674.3|3
1586457000000|2020-04-09 18:30:00|17709.3|17684.3|17711.8|17686.8|17721.8|17696.8|17706.8|17681.8|1
1586457300000|2020-04-09 18:35:00|17714.3|17689.3|17706.8|17681.8|17716.8|17691.8|17701.8|17676.8|12
1586457600000|2020-04-09 18:40:00|17709.3|17684.3|17706.8|17681.8|17711.8|17686.8|17689.3|17664.3|6
1586457900000|2020-04-09 18:45:00|17709.3|17684.3|17666.8|17641.8|17716.8|17691.8|17666.8|17641.8|4
1586458200000|2020-04-09 18:50:00|17669.3|17644.3|17649.3|17624.3|17671.8|17646.8|17649.3|17624.3|4
1586458500000|2020-04-09 18:55:00|17651.8|17626.8|17669.3|17644.3|17674.3|17649.3|17639.3|17614.3|5
1586458800000|2020-04-09 19:00:00|17681.8|17656.8|17789.3|17764.3|17839.3|17814.3|17656.8|17631.8|33
1586459100000|2020-04-09 19:05:00|17786.8|17761.8|17761.8|17736.8|17794.3|17769.3|17731.8|17706.8|39
1586459400000|2020-04-09 19:10:00|17764.3|17739.3|17759.3|17734.3|17774.3|17749.3|17759.3|17734.3|2
1586459700000|2020-04-09 19:15:00|17761.8|17736.8|17779.3|17754.3|17781.8|17756.8|17761.8|17736.8|4
1586460000000|2020-04-09 19:20:00|17781.8|17756.8|17751.8|17726.8|17781.8|17756.8|17749.3|17724.3|3
1586460300000|2020-04-09 19:25:00|17754.3|17729.3|17771.8|17746.8|17776.8|17751.8|17751.8|17726.8|4
1586460600000|2020-04-09 19:30:00|17774.3|17749.3|17816.8|17791.8|17821.8|17796.8|17771.8|17746.8|22
1586460900000|2020-04-09 19:35:00|17819.3|17794.3|17774.3|17749.3|17819.3|17794.3|17751.8|17726.8|12
1586461200000|2020-04-09 19:40:00|17771.8|17746.8|17849.3|17824.3|17866.8|17841.8|17771.8|17746.8|29
1586461500000|2020-04-09 19:45:00|17851.8|17826.8|17831.8|17806.8|17851.8|17826.8|17829.3|17804.3|1
1586461800000|2020-04-09 19:50:00|17834.3|17809.3|17824.3|17799.3|17846.8|17821.8|17799.3|17774.3|9
1586462100000|2020-04-09 19:55:00|17826.8|17801.8|17776.8|17751.8|17831.8|17806.8|17776.8|17751.8|13
1586462400000|2020-04-09 20:00:00|17806.5|17756.5|17843|17793|17850.4|17800.4|17791.4|17741.4|0
1586462700000|2020-04-09 20:05:00|17842.8|17792.8|17845.9|17795.9|17850.5|17800.5|17823.4|17773.4|0
1586463000000|2020-04-09 20:10:00|17846|17796|17817|17767|17850.5|17800.5|17810.4|17760.4|0
1586463300000|2020-04-09 20:15:00|17817.3|17767.3|17824.8|17774.8|17824.8|17774.8|17816.4|17766.4|0
1586463600000|2020-04-09 20:20:00|17825.9|17775.9|17828.3|17778.3|17829.4|17779.4|17824.8|17774.8|0
1586463900000|2020-04-09 20:25:00|17827.7|17777.7|17822.2|17772.2|17828.8|17778.8|17822.2|17772.2|0
1586464200000|2020-04-09 20:30:00|17821.4|17771.4|17831.3|17781.3|17840.7|17790.7|17818.6|17768.6|0
1586464500000|2020-04-09 20:35:00|17831|17781|17831.3|17781.3|17832.6|17782.6|17819.9|17769.9|0
1586464800000|2020-04-09 20:40:00|17831.5|17781.5|17837.3|17787.3|17840.7|17790.7|17828|17778|0
1586465100000|2020-04-09 20:45:00|17837.1|17787.1|17817.2|17767.2|17837.3|17787.3|17812.5|17762.5|0
1586465400000|2020-04-09 20:50:00|17816.9|17766.9|17859.7|17809.7|17859.7|17809.7|17812.5|17762.5|0
1586465700000|2020-04-09 20:55:00|17860|17810|17894.2|17844.2|17902.5|17852.5|17856.9|17806.9|0
1586466000000|2020-04-09 21:00:00|17894.7|17844.7|17895.3|17845.3|17895.8|17845.8|17894.7|17844.7|0
1586728800000|2020-04-12 22:00:00|17932|17882|17821.2|17771.2|17967.3|17917.3|17815.9|17765.9|0
1586729100000|2020-04-12 22:05:00|17816.7|17766.7|17819|17769|17878|17828|17796.5|17746.5|0
1586729400000|2020-04-12 22:10:00|17820.2|17770.2|17722.3|17672.3|17826.9|17776.9|17718.6|17668.6|0
1586729700000|2020-04-12 22:15:00|17722.9|17672.9|17579.1|17529.1|17749.9|17699.9|17494.6|17444.6|0
1586730000000|2020-04-12 22:20:00|17579.2|17529.2|17635.1|17585.1|17642.9|17592.9|17555.1|17505.1|0
1586730300000|2020-04-12 22:25:00|17636.2|17586.2|17604.2|17554.2|17650|17600|17592.7|17542.7|0
1586730600000|2020-04-12 22:30:00|17604.3|17554.3|17660.1|17610.1|17674.1|17624.1|17580.3|17530.3|0
1586730900000|2020-04-12 22:35:00|17660|17610|17695.6|17645.6|17699.8|17649.8|17658.2|17608.2|0
1586731200000|2020-04-12 22:40:00|17695.1|17645.1|17682.4|17632.4|17696.4|17646.4|17671.8|17621.8|0
1586731500000|2020-04-12 22:45:00|17682.3|17632.3|17709.3|17659.3|17719.4|17669.4|17654.3|17604.3|0
1586731800000|2020-04-12 22:50:00|17709.1|17659.1|17679.8|17629.8|17709.3|17659.3|17671.2|17621.2|0
1586732100000|2020-04-12 22:55:00|17679.4|17629.4|17697.9|17647.9|17704.6|17654.6|17675.1|17625.1|0
1586732400000|2020-04-12 23:00:00|17698.1|17648.1|17719.4|17669.4|17720.7|17670.7|17693.9|17643.9|0
1586732700000|2020-04-12 23:05:00|17719.1|17669.1|17754.9|17704.9|17763.6|17713.6|17711.3|17661.3|0
1586733000000|2020-04-12 23:10:00|17754.8|17704.8|17748.3|17698.3|17765.6|17715.6|17739.6|17689.6|0
1586733300000|2020-04-12 23:15:00|17748.5|17698.5|17688|17638|17758.4|17708.4|17680.2|17630.2|0
1586733600000|2020-04-12 23:20:00|17687.9|17637.9|17704.2|17654.2|17708.2|17658.2|17687.4|17637.4|0
1586733900000|2020-04-12 23:25:00|17704.3|17654.3|17676|17626|17705.4|17655.4|17656.6|17606.6|0
1586734200000|2020-04-12 23:30:00|17676.8|17626.8|17654.4|17604.4|17685.4|17635.4|17653.7|17603.7|0
1586734500000|2020-04-12 23:35:00|17654.2|17604.2|17687.1|17637.1|17691.8|17641.8|17653.7|17603.7|0
1586734800000|2020-04-12 23:40:00|17687.5|17637.5|17669|17619|17701.1|17651.1|17663.6|17613.6|0
1586735100000|2020-04-12 23:45:00|17669.3|17619.3|17654.8|17604.8|17677|17627|17630.9|17580.9|0
1586735400000|2020-04-12 23:50:00|17653.7|17603.7|17670.4|17620.4|17673.7|17623.7|17634.8|17584.8|0
1586735700000|2020-04-12 23:55:00|17670.2|17620.2|17661|17611|17679.8|17629.8|17660.3|17610.3|0
1586736000000|2020-04-13 00:00:00|17661.1|17611.1|17696|17646|17702|17652|17654|17604|0
1586736300000|2020-04-13 00:05:00|17696.1|17646.1|17701.3|17651.3|17702|17652|17672.5|17622.5|0
1586736600000|2020-04-13 00:10:00|17701.5|17651.5|17662.1|17612.1|17702|17652|17656.1|17606.1|0
1586736900000|2020-04-13 00:15:00|17662.4|17612.4|17633.6|17583.6|17679.7|17629.7|17629.3|17579.3|0
1586737200000|2020-04-13 00:20:00|17633.8|17583.8|17652.1|17602.1|17654.9|17604.9|17630.1|17580.1|0
1586737500000|2020-04-13 00:25:00|17650.9|17600.9|17665.7|17615.7|17677|17627|17650.9|17600.9|0
1586737800000|2020-04-13 00:30:00|17666|17616|17660.2|17610.2|17672.3|17622.3|17650.2|17600.2|0
1586738100000|2020-04-13 00:35:00|17659.6|17609.6|17662.9|17612.9|17672.3|17622.3|17658.2|17608.2|0
1586738400000|2020-04-13 00:40:00|17663.2|17613.2|17646.9|17596.9|17673.7|17623.7|17642.3|17592.3|0
1586738700000|2020-04-13 00:45:00|17647.1|17597.1|17600.1|17550.1|17647.4|17597.4|17593.3|17543.3|0
1586739000000|2020-04-13 00:50:00|17599.8|17549.8|17602.8|17552.8|17603.2|17553.2|17583.5|17533.5|0
1586739300000|2020-04-13 00:55:00|17603.4|17553.4|17590.7|17540.7|17616.1|17566.1|17590.7|17540.7|0
1586739600000|2020-04-13 01:00:00|17591|17541|17605.9|17555.9|17633.5|17583.5|17590.1|17540.1|0
1586739900000|2020-04-13 01:05:00|17606.1|17556.1|17614.6|17564.6|17622.2|17572.2|17576.8|17526.8|0
1586740200000|2020-04-13 01:10:00|17612.9|17562.9|17622.2|17572.2|17643.1|17593.1|17605.6|17555.6|0
1586740500000|2020-04-13 01:15:00|17622.3|17572.3|17643.1|17593.1|17649.8|17599.8|17614.2|17564.2|0
1586740800000|2020-04-13 01:20:00|17643.4|17593.4|17626.3|17576.3|17649.8|17599.8|17623.7|17573.7|0
1586741100000|2020-04-13 01:25:00|17626|17576|17619.7|17569.7|17635.7|17585.7|17613.6|17563.6|0
1586741400000|2020-04-13 01:30:00|17619.6|17569.6|17640.4|17590.4|17645.8|17595.8|17616.9|17566.9|0
1586741700000|2020-04-13 01:35:00|17640.1|17590.1|17677.9|17627.9|17680.6|17630.6|17635.7|17585.7|0
1586742000000|2020-04-13 01:40:00|17677.7|17627.7|17678.6|17628.6|17693.2|17643.2|17663.8|17613.8|0
1586742300000|2020-04-13 01:45:00|17678.7|17628.7|17704.6|17654.6|17705.6|17655.6|17669.9|17619.9|0
1586742600000|2020-04-13 01:50:00|17704.8|17654.8|17699.3|17649.3|17707.9|17657.9|17681.9|17631.9|0
1586742900000|2020-04-13 01:55:00|17699|17649|17683.9|17633.9|17699|17649|17677.2|17627.2|0
1586743200000|2020-04-13 02:00:00|17684.5|17634.5|17699.3|17649.3|17700.6|17650.6|17683.8|17633.8|0
1586743500000|2020-04-13 02:05:00|17699|17649|17726|17676|17740.8|17690.8|17697.9|17647.9|0
1586743800000|2020-04-13 02:10:00|17725.7|17675.7|17721.3|17671.3|17726|17676|17709.3|17659.3|0
1586744100000|2020-04-13 02:15:00|17721.2|17671.2|17732.6|17682.6|17736.8|17686.8|17707.5|17657.5|0
1586744400000|2020-04-13 02:20:00|17732.1|17682.1|17730.7|17680.7|17741.4|17691.4|17728.8|17678.8|0
1586744700000|2020-04-13 02:25:00|17730.6|17680.6|17722.7|17672.7|17732.1|17682.1|17721.3|17671.3|0
1586745000000|2020-04-13 02:30:00|17722.8|17672.8|17691.9|17641.9|17732.1|17682.1|17691.3|17641.3|0
1586745300000|2020-04-13 02:35:00|17691.8|17641.8|17681.2|17631.2|17701.3|17651.3|17677.2|17627.2|0
1586745600000|2020-04-13 02:40:00|17681.3|17631.3|17707.9|17657.9|17708.6|17658.6|17680.5|17630.5|0
1586745900000|2020-04-13 02:45:00|17707.8|17657.8|17700.6|17650.6|17713.2|17663.2|17699.3|17649.3|0
1586746200000|2020-04-13 02:50:00|17700.9|17650.9|17710|17660|17718|17668|17700.9|17650.9|0
1586746500000|2020-04-13 02:55:00|17710.1|17660.1|17703.3|17653.3|17713.3|17663.3|17698|17648|0
1586746800000|2020-04-13 03:00:00|17703|17653|17699.3|17649.3|17703.9|17653.9|17695.9|17645.9|0
1586747100000|2020-04-13 03:05:00|17699.5|17649.5|17714.7|17664.7|17716.6|17666.6|17696.6|17646.6|0
1586747400000|2020-04-13 03:10:00|17714.8|17664.8|17718|17668|17719.4|17669.4|17703.9|17653.9|0
1586747700000|2020-04-13 03:15:00|17718.1|17668.1|17703.9|17653.9|17719.4|17669.4|17697.9|17647.9|0
1586748000000|2020-04-13 03:20:00|17704.1|17654.1|17702.6|17652.6|17709.3|17659.3|17702.6|17652.6|0
1586748300000|2020-04-13 03:25:00|17702.8|17652.8|17699.9|17649.9|17704.6|17654.6|17695.9|17645.9|0
1586748600000|2020-04-13 03:30:00|17700.1|17650.1|17657.1|17607.1|17700.6|17650.6|17649.8|17599.8|0
1586748900000|2020-04-13 03:35:00|17657.2|17607.2|17663.1|17613.1|17671.8|17621.8|17657.2|17607.2|0
1586749200000|2020-04-13 03:40:00|17663|17613|17640.5|17590.5|17663.1|17613.1|17630.3|17580.3|0
1586749500000|2020-04-13 03:45:00|17641.8|17591.8|17656.4|17606.4|17657.1|17607.1|17639.7|17589.7|0
1586749800000|2020-04-13 03:50:00|17656.2|17606.2|17659.3|17609.3|17669.7|17619.7|17639.7|17589.7|0
1586750100000|2020-04-13 03:55:00|17660.4|17610.4|17653.8|17603.8|17661.8|17611.8|17649.1|17599.1|0
1586750400000|2020-04-13 04:00:00|17654|17604|17638.3|17588.3|17655.7|17605.7|17634.3|17584.3|0
1586750700000|2020-04-13 04:05:00|17638.4|17588.4|17657.8|17607.8|17661.8|17611.8|17636.9|17586.9|0
1586751000000|2020-04-13 04:10:00|17657.6|17607.6|17649.1|17599.1|17665.8|17615.8|17647.7|17597.7|0
1586751300000|2020-04-13 04:15:00|17648.7|17598.7|17649.1|17599.1|17658.4|17608.4|17643|17593|0
1586751600000|2020-04-13 04:20:00|17649.2|17599.2|17631|17581|17652.2|17602.2|17630.3|17580.3|0
1586751900000|2020-04-13 04:25:00|17630.9|17580.9|17634.2|17584.2|17639.7|17589.7|17628.9|17578.9|0
1586752200000|2020-04-13 04:30:00|17634.4|17584.4|17636.9|17586.9|17640.2|17590.2|17629.5|17579.5|0
1586752500000|2020-04-13 04:35:00|17637.1|17587.1|17650.3|17600.3|17655.7|17605.7|17635.6|17585.6|0
1586752800000|2020-04-13 04:40:00|17650.4|17600.4|17654.3|17604.3|17660.4|17610.4|17650.4|17600.4|0
1586753100000|2020-04-13 04:45:00|17654|17604|17652.9|17602.9|17663.7|17613.7|17651|17601|0
1586753400000|2020-04-13 04:50:00|17652.8|17602.8|17661.1|17611.1|17670.4|17620.4|17648.9|17598.9|0
1586753700000|2020-04-13 04:55:00|17661.2|17611.2|17665.1|17615.1|17671.7|17621.7|17656.4|17606.4|0
1586754000000|2020-04-13 05:00:00|17665.3|17615.3|17681.1|17631.1|17687.1|17637.1|17665.1|17615.1|0
1586754300000|2020-04-13 05:05:00|17680.9|17630.9|17676.4|17626.4|17688.2|17638.2|17674.4|17624.4|0
1586754600000|2020-04-13 05:10:00|17676.5|17626.5|17679.1|17629.1|17687.1|17637.1|17670.4|17620.4|0
1586754900000|2020-04-13 05:15:00|17679.4|17629.4|17674.4|17624.4|17690.4|17640.4|17674.4|17624.4|0
1586755200000|2020-04-13 05:20:00|17674.6|17624.6|17663|17613|17676.4|17626.4|17649.6|17599.6|0
1586755500000|2020-04-13 05:25:00|17662.9|17612.9|17663.7|17613.7|17671.7|17621.7|17655|17605|0
1586755800000|2020-04-13 05:30:00|17663.4|17613.4|17656.4|17606.4|17663.4|17613.4|17642.3|17592.3|0
1586756100000|2020-04-13 05:35:00|17656.2|17606.2|17649.6|17599.6|17667.7|17617.7|17648.2|17598.2|0
1586756400000|2020-04-13 05:40:00|17649.5|17599.5|17664.4|17614.4|17667|17617|17643.6|17593.6|0
1586756700000|2020-04-13 05:45:00|17664.5|17614.5|17664.4|17614.4|17673.1|17623.1|17657.6|17607.6|0
1586757000000|2020-04-13 05:50:00|17664.5|17614.5|17631.6|17581.6|17674.4|17624.4|17631.6|17581.6|0
1586757300000|2020-04-13 05:55:00|17631.2|17581.2|17632.9|17582.9|17641.6|17591.6|17626.2|17576.2|0
1586757600000|2020-04-13 06:00:00|17633.1|17583.1|17698.9|17648.9|17701.5|17651.5|17629.5|17579.5|0
1586757900000|2020-04-13 06:05:00|17698.8|17648.8|17715.6|17665.6|17720.3|17670.3|17698.2|17648.2|0
1586758200000|2020-04-13 06:10:00|17715.9|17665.9|17710.9|17660.9|17738.8|17688.8|17707.6|17657.6|0
1586758500000|2020-04-13 06:15:00|17711.3|17661.3|17709|17659|17715.6|17665.6|17703.6|17653.6|0
1586758800000|2020-04-13 06:20:00|17708.8|17658.8|17711.3|17661.3|17727.7|17677.7|17707.6|17657.6|0
1586759100000|2020-04-13 06:25:00|17713|17663|17717|17667|17721.7|17671.7|17706.2|17656.2|0
1586759400000|2020-04-13 06:30:00|17717.1|17667.1|17709.7|17659.7|17720.3|17670.3|17706.2|17656.2|0
1586759700000|2020-04-13 06:35:00|17709.5|17659.5|17739.7|17689.7|17740.4|17690.4|17709|17659|0
1586760000000|2020-04-13 06:40:00|17739.9|17689.9|17723|17673|17745.1|17695.1|17720.3|17670.3|0
1586760300000|2020-04-13 06:45:00|17722.9|17672.9|17726.4|17676.4|17732.4|17682.4|17718.4|17668.4|0
1586760600000|2020-04-13 06:50:00|17726.5|17676.5|17706.9|17656.9|17727|17677|17706.9|17656.9|0
1586760900000|2020-04-13 06:55:00|17706.8|17656.8|17706.2|17656.2|17712.3|17662.3|17703.6|17653.6|0
1586761200000|2020-04-13 07:00:00|17706.5|17656.5|17693.7|17643.7|17712.3|17662.3|17690.2|17640.2|0
1586761500000|2020-04-13 07:05:00|17694.2|17644.2|17693.5|17643.5|17697.5|17647.5|17687.5|17637.5|0
1586761800000|2020-04-13 07:10:00|17693.7|17643.7|17693.5|17643.5|17702.2|17652.2|17693.5|17643.5|0
1586762100000|2020-04-13 07:15:00|17693|17643|17709|17659|17710.9|17660.9|17685.5|17635.5|0
1586762400000|2020-04-13 07:20:00|17708.7|17658.7|17704.6|17654.6|17720.3|17670.3|17704.4|17654.4|0
1586762700000|2020-04-13 07:25:00|17704.8|17654.8|17686.4|17636.4|17707.5|17657.5|17680.9|17630.9|0
1586763000000|2020-04-13 07:30:00|17687.5|17637.5|17693.5|17643.5|17696.9|17646.9|17684.2|17634.2|0
1586763300000|2020-04-13 07:35:00|17693.3|17643.3|17702.9|17652.9|17707.6|17657.6|17688.9|17638.9|0
1586763600000|2020-04-13 07:40:00|17702.7|17652.7|17681.5|17631.5|17702.7|17652.7|17679.5|17629.5|0
1586763900000|2020-04-13 07:45:00|17681.2|17631.2|17687.5|17637.5|17692.2|17642.2|17678.1|17628.1|0
1586764200000|2020-04-13 07:50:00|17687.2|17637.2|17674.8|17624.8|17693.5|17643.5|17674.8|17624.8|0
1586764500000|2020-04-13 07:55:00|17675.1|17625.1|17682.8|17632.8|17687.5|17637.5|17674.8|17624.8|0
1586764800000|2020-04-13 08:00:00|17683.1|17633.1|17678.1|17628.1|17690.9|17640.9|17674.8|17624.8|0
1586765100000|2020-04-13 08:05:00|17678|17628|17678.8|17628.8|17682.8|17632.8|17673.4|17623.4|0
1586765400000|2020-04-13 08:10:00|17678.9|17628.9|17682.8|17632.8|17687.5|17637.5|17670.8|17620.8|0
1586765700000|2020-04-13 08:15:00|17682.9|17632.9|17684.2|17634.2|17690.9|17640.9|17676.9|17626.9|0
1586766000000|2020-04-13 08:20:00|17683.9|17633.9|17675.1|17625.1|17683.9|17633.9|17673.4|17623.4|0
1586766300000|2020-04-13 08:25:00|17675.3|17625.3|17676.1|17626.1|17688.8|17638.8|17662.1|17612.1|0
1586766600000|2020-04-13 08:30:00|17676.4|17626.4|17685.5|17635.5|17687.5|17637.5|17671.4|17621.4|0
1586766900000|2020-04-13 08:35:00|17685.2|17635.2|17682.2|17632.2|17692.9|17642.9|17680.8|17630.8|0
1586767200000|2020-04-13 08:40:00|17682|17632|17681.5|17631.5|17686.8|17636.8|17677.5|17627.5|0
1586767500000|2020-04-13 08:45:00|17681.6|17631.6|17674.2|17624.2|17683.5|17633.5|17671.4|17621.4|0
1586767800000|2020-04-13 08:50:00|17674.3|17624.3|17688.2|17638.2|17688.9|17638.9|17671.4|17621.4|0
1586768100000|2020-04-13 08:55:00|17688.4|17638.4|17684.8|17634.8|17704.2|17654.2|17680.1|17630.1|0
1586768400000|2020-04-13 09:00:00|17684.6|17634.6|17677.6|17627.6|17684.6|17634.6|17660.8|17610.8|0
1586768700000|2020-04-13 09:05:00|17677.8|17627.8|17677.6|17627.6|17680.9|17630.9|17668.2|17618.2|0
1586769000000|2020-04-13 09:10:00|17677.8|17627.8|17687.6|17637.6|17689.6|17639.6|17673.6|17623.6|0
1586769300000|2020-04-13 09:15:00|17687.8|17637.8|17685.6|17635.6|17691.6|17641.6|17682.3|17632.3|0
1586769600000|2020-04-13 09:20:00|17685.8|17635.8|17690.2|17640.2|17691.6|17641.6|17679.5|17629.5|0
1586769900000|2020-04-13 09:25:00|17690.8|17640.8|17679.5|17629.5|17700.3|17650.3|17679.5|17629.5|0
1586770200000|2020-04-13 09:30:00|17679.8|17629.8|17679.5|17629.5|17681.6|17631.6|17670.1|17620.1|0
1586770500000|2020-04-13 09:35:00|17679.4|17629.4|17671.5|17621.5|17682.3|17632.3|17670.1|17620.1|0
1586770800000|2020-04-13 09:40:00|17671.8|17621.8|17661.9|17611.9|17674.8|17624.8|17658.8|17608.8|0
1586771100000|2020-04-13 09:45:00|17660.8|17610.8|17665.4|17615.4|17666.1|17616.1|17658.8|17608.8|0
1586771400000|2020-04-13 09:50:00|17665.7|17615.7|17665.6|17615.6|17671.5|17621.5|17660.8|17610.8|0
1586771700000|2020-04-13 09:55:00|17665.7|17615.7|17662.3|17612.3|17670.3|17620.3|17659|17609|0
1586772000000|2020-04-13 10:00:00|17662.5|17612.5|17676.3|17626.3|17679.6|17629.6|17662.5|17612.5|0
1586772300000|2020-04-13 10:05:00|17676.1|17626.1|17672.7|17622.7|17677.4|17627.4|17668.3|17618.3|0
1586772600000|2020-04-13 10:10:00|17672.6|17622.6|17652.6|17602.6|17672.7|17622.7|17647.2|17597.2|0
1586772900000|2020-04-13 10:15:00|17652.5|17602.5|17662.7|17612.7|17675.4|17625.4|17649.2|17599.2|0
1586773200000|2020-04-13 10:20:00|17662.4|17612.4|17678|17628|17678.1|17628.1|17657.8|17607.8|0
1586773500000|2020-04-13 10:25:00|17677.4|17627.4|17673.4|17623.4|17681.4|17631.4|17672.7|17622.7|0
1586773800000|2020-04-13 10:30:00|17673.3|17623.3|17682.8|17632.8|17687.5|17637.5|17672.6|17622.6|0
1586774100000|2020-04-13 10:35:00|17683.2|17633.2|17708.2|17658.2|17717.5|17667.5|17683.2|17633.2|0
1586774400000|2020-04-13 10:40:00|17707.9|17657.9|17722.2|17672.2|17722.8|17672.8|17704.8|17654.8|0
1586774700000|2020-04-13 10:45:00|17722|17672|17721.6|17671.6|17746.4|17696.4|17718.9|17668.9|0
1586775000000|2020-04-13 10:50:00|17721.8|17671.8|17709.7|17659.7|17723.7|17673.7|17709|17659|0
1586775300000|2020-04-13 10:55:00|17709.1|17659.1|17708.3|17658.3|17719|17669|17706.9|17656.9|0
1586775600000|2020-04-13 11:00:00|17708.5|17658.5|17723.7|17673.7|17731|17681|17708.5|17658.5|0
1586775900000|2020-04-13 11:05:00|17723.4|17673.4|17736|17686|17739.7|17689.7|17722.3|17672.3|0
1586776200000|2020-04-13 11:10:00|17735.7|17685.7|17732.7|17682.7|17737.4|17687.4|17728|17678|0
1586776500000|2020-04-13 11:15:00|17732.8|17682.8|17744.5|17694.5|17744.5|17694.5|17719|17669|0
1586776800000|2020-04-13 11:20:00|17744.9|17694.9|17757.1|17707.1|17760.4|17710.4|17741.7|17691.7|0
1586777100000|2020-04-13 11:25:00|17757|17707|17766.9|17716.9|17768.3|17718.3|17752.4|17702.4|0
1586777400000|2020-04-13 11:30:00|17767.2|17717.2|17761.3|17711.3|17774.9|17724.9|17749.3|17699.3|0
1586777700000|2020-04-13 11:35:00|17761.2|17711.2|17762|17712|17771.4|17721.4|17756.8|17706.8|0
1586778000000|2020-04-13 11:40:00|17761.7|17711.7|17737.5|17687.5|17761.7|17711.7|17736.6|17686.6|0
1586778300000|2020-04-13 11:45:00|17737.8|17687.8|17747.3|17697.3|17751.6|17701.6|17737.8|17687.8|0
1586778600000|2020-04-13 11:50:00|17747.8|17697.8|17785.1|17735.1|17789.8|17739.8|17747.8|17697.8|0
1586778900000|2020-04-13 11:55:00|17785.4|17735.4|17781.1|17731.1|17787.9|17737.9|17772.4|17722.4|0
1586779200000|2020-04-13 12:00:00|17781.3|17731.3|17770.4|17720.4|17790.7|17740.7|17759.8|17709.8|0
1586779500000|2020-04-13 12:05:00|17770.2|17720.2|17822.8|17772.8|17826.1|17776.1|17766.4|17716.4|0
1586779800000|2020-04-13 12:10:00|17822.5|17772.5|17818.1|17768.1|17832.7|17782.7|17814.8|17764.8|0
1586780100000|2020-04-13 12:15:00|17818.7|17768.7|17786.1|17736.1|17837.4|17787.4|17784|17734|0
1586780400000|2020-04-13 12:20:00|17786.2|17736.2|17784|17734|17794.6|17744.6|17757.8|17707.8|0
1586780700000|2020-04-13 12:25:00|17784.3|17734.3|17788.7|17738.7|17800|17750|17777.9|17727.9|0
1586781000000|2020-04-13 12:30:00|17789.1|17739.1|17809.2|17759.2|17812.1|17762.1|17781.2|17731.2|0
1586781300000|2020-04-13 12:35:00|17809.1|17759.1|17807.4|17757.4|17814|17764|17793.4|17743.4|0
1586781600000|2020-04-13 12:40:00|17807.2|17757.2|17779.3|17729.3|17809.4|17759.4|17768.6|17718.6|0
1586781900000|2020-04-13 12:45:00|17779.4|17729.4|17826.7|17776.7|17831.6|17781.6|17779.4|17729.4|0
1586782200000|2020-04-13 12:50:00|17825|17775|17817.2|17767.2|17841.5|17791.5|17813.9|17763.9|0
1586782500000|2020-04-13 12:55:00|17816.9|17766.9|17810.5|17760.5|17816.9|17766.9|17787.1|17737.1|0
1586782800000|2020-04-13 13:00:00|17810.8|17760.8|17824.1|17774.1|17825.5|17775.5|17809.2|17759.2|0
1586783100000|2020-04-13 13:05:00|17823.8|17773.8|17814.7|17764.7|17832.1|17782.1|17808.7|17758.7|0
1586783400000|2020-04-13 13:10:00|17814.5|17764.5|17835.5|17785.5|17843.5|17793.5|17813.3|17763.3|0
1586783700000|2020-04-13 13:15:00|17835.8|17785.8|17849.7|17799.7|17858.9|17808.9|17820|17770|0
1586784000000|2020-04-13 13:20:00|17849.6|17799.6|17855|17805|17871.8|17821.8|17849.6|17799.6|0
1586784300000|2020-04-13 13:25:00|17854.7|17804.7|17807.8|17757.8|17855|17805|17804.7|17754.7|0
1586784600000|2020-04-13 13:30:00|17808.3|17758.3|17743.5|17693.5|17824.1|17774.1|17734.7|17684.7|0
1586784900000|2020-04-13 13:35:00|17743.2|17693.2|17778.8|17728.8|17780.4|17730.4|17705.6|17655.6|0
1586785200000|2020-04-13 13:40:00|17777.7|17727.7|17679|17629|17783.8|17733.8|17675.2|17625.2|0
1586785500000|2020-04-13 13:45:00|17679.3|17629.3|17638.7|17588.7|17694.7|17644.7|17613.1|17563.1|0
1586785800000|2020-04-13 13:50:00|17638.9|17588.9|17648.4|17598.4|17676.3|17626.3|17632.9|17582.9|0
1586786100000|2020-04-13 13:55:00|17648.7|17598.7|17612.8|17562.8|17693.9|17643.9|17603.9|17553.9|0
1586786400000|2020-04-13 14:00:00|17613|17563|17678.4|17628.4|17685.6|17635.6|17601.2|17551.2|0
1586786700000|2020-04-13 14:05:00|17678.3|17628.3|17680.1|17630.1|17703.3|17653.3|17655.3|17605.3|0
1586787000000|2020-04-13 14:10:00|17680.4|17630.4|17658.6|17608.6|17692.5|17642.5|17639.6|17589.6|0
1586787300000|2020-04-13 14:15:00|17658.3|17608.3|17590.5|17540.5|17658.3|17608.3|17582.5|17532.5|0
1586787600000|2020-04-13 14:20:00|17591|17541|17541.1|17491.1|17615.3|17565.3|17541.1|17491.1|0
1586787900000|2020-04-13 14:25:00|17540.8|17490.8|17584.1|17534.1|17595.6|17545.6|17536.9|17486.9|0
1586788200000|2020-04-13 14:30:00|17584.3|17534.3|17585.7|17535.7|17600.1|17550.1|17555.9|17505.9|0
1586788500000|2020-04-13 14:35:00|17586|17536|17535.8|17485.8|17596.5|17546.5|17525|17475|0
1586788800000|2020-04-13 14:40:00|17535.5|17485.5|17520.3|17470.3|17549.9|17499.9|17515.4|17465.4|0
1586789100000|2020-04-13 14:45:00|17520.8|17470.8|17545|17495|17569|17519|17520.8|17470.8|0
1586789400000|2020-04-13 14:50:00|17545.2|17495.2|17524|17474|17567.9|17517.9|17511.9|17461.9|0
1586789700000|2020-04-13 14:55:00|17522.9|17472.9|17566.1|17516.1|17570.8|17520.8|17516.6|17466.6|0
1586790000000|2020-04-13 15:00:00|17566.4|17516.4|17542.2|17492.2|17566.4|17516.4|17513.9|17463.9|0
1586790300000|2020-04-13 15:05:00|17542|17492|17525.1|17475.1|17542|17492|17502.3|17452.3|0
1586790600000|2020-04-13 15:10:00|17525.3|17475.3|17578.8|17528.8|17583.2|17533.2|17525.3|17475.3|0
1586790900000|2020-04-13 15:15:00|17580.4|17530.4|17596.7|17546.7|17617.2|17567.2|17578.8|17528.8|0
1586791200000|2020-04-13 15:20:00|17596.8|17546.8|17631.6|17581.6|17636.1|17586.1|17580.1|17530.1|0
1586791500000|2020-04-13 15:25:00|17631.4|17581.4|17665.8|17615.8|17673.8|17623.8|17631.1|17581.1|0
1586791800000|2020-04-13 15:30:00|17666.1|17616.1|17629.3|17579.3|17669.2|17619.2|17608.4|17558.4|0
1586792100000|2020-04-13 15:35:00|17628.8|17578.8|17627.1|17577.1|17647.8|17597.8|17619.7|17569.7|0
1586792400000|2020-04-13 15:40:00|17627.4|17577.4|17610.8|17560.8|17631.3|17581.3|17594.3|17544.3|0
1586792700000|2020-04-13 15:45:00|17613.1|17563.1|17687|17637|17690.6|17640.6|17608.4|17558.4|0
1586793000000|2020-04-13 15:50:00|17685.9|17635.9|17686.7|17636.7|17696.7|17646.7|17670.4|17620.4|0
1586793300000|2020-04-13 15:55:00|17686.4|17636.4|17669|17619|17698.8|17648.8|17663.3|17613.3|0
1586793600000|2020-04-13 16:00:00|17668.8|17618.8|17717.9|17667.9|17717.9|17667.9|17656.9|17606.9|0
1586793900000|2020-04-13 16:05:00|17717.6|17667.6|17720.3|17670.3|17730.4|17680.4|17708.5|17658.5|0
1586794200000|2020-04-13 16:10:00|17720.2|17670.2|17753.1|17703.1|17753.1|17703.1|17710.9|17660.9|0
1586794500000|2020-04-13 16:15:00|17753.4|17703.4|17780.3|17730.3|17785.7|17735.7|17747.1|17697.1|0
1586794800000|2020-04-13 16:20:00|17780.8|17730.8|17759.4|17709.4|17785|17735|17749.7|17699.7|0
1586795100000|2020-04-13 16:25:00|17759.2|17709.2|17732.3|17682.3|17775.4|17725.4|17730.9|17680.9|0
1586795400000|2020-04-13 16:30:00|17732|17682|17696.4|17646.4|17732|17682|17694.4|17644.4|0
1586795700000|2020-04-13 16:35:00|17696.6|17646.6|17693.6|17643.6|17715.1|17665.1|17682.3|17632.3|0
1586796000000|2020-04-13 16:40:00|17693.9|17643.9|17713.5|17663.5|17723.1|17673.1|17693.1|17643.1|0
1586796300000|2020-04-13 16:45:00|17712.4|17662.4|17730.3|17680.3|17738.6|17688.6|17708.8|17658.8|0
1586796600000|2020-04-13 16:50:00|17730.1|17680.1|17665.5|17615.5|17730.1|17680.1|17665.5|17615.5|0
1586796900000|2020-04-13 16:55:00|17666|17616|17675.1|17625.1|17677.6|17627.6|17654.2|17604.2|0
1586797200000|2020-04-13 17:00:00|17674.9|17624.9|17660.8|17610.8|17676|17626|17646.7|17596.7|0
1586797500000|2020-04-13 17:05:00|17661.1|17611.1|17681.6|17631.6|17682.7|17632.7|17649.9|17599.9|0
1586797800000|2020-04-13 17:10:00|17681.9|17631.9|17638.3|17588.3|17684.1|17634.1|17625.4|17575.4|0
1586798100000|2020-04-13 17:15:00|17639.4|17589.4|17645.3|17595.3|17646.9|17596.9|17617.2|17567.2|0
1586798400000|2020-04-13 17:20:00|17645.6|17595.6|17634|17584|17646.7|17596.7|17624.6|17574.6|0
1586798700000|2020-04-13 17:25:00|17633.8|17583.8|17645.3|17595.3|17651.4|17601.4|17615.3|17565.3|0
1586799000000|2020-04-13 17:30:00|17645.1|17595.1|17670.1|17620.1|17674.8|17624.8|17632.6|17582.6|0
1586799300000|2020-04-13 17:35:00|17669.9|17619.9|17701.3|17651.3|17706.3|17656.3|17657.5|17607.5|0
1586799600000|2020-04-13 17:40:00|17701|17651|17712.6|17662.6|17723.1|17673.1|17693|17643|0
1586799900000|2020-04-13 17:45:00|17712.9|17662.9|17696.9|17646.9|17725|17675|17693.8|17643.8|0
1586800200000|2020-04-13 17:50:00|17697.2|17647.2|17737.1|17687.1|17739.1|17689.1|17696.9|17646.9|0
1586800500000|2020-04-13 17:55:00|17737.7|17687.7|17718.4|17668.4|17749.6|17699.6|17715.1|17665.1|0
1586800800000|2020-04-13 18:00:00|17718.7|17668.7|17734.4|17684.4|17745.1|17695.1|17703.2|17653.2|0
1586801100000|2020-04-13 18:05:00|17734.7|17684.7|17715.6|17665.6|17764.4|17714.4|17714.8|17664.8|0
1586801400000|2020-04-13 18:10:00|17716.2|17666.2|17663.1|17613.1|17723.1|17673.1|17660|17610|0
1586801700000|2020-04-13 18:15:00|17663.4|17613.4|17700|17650|17702|17652|17659.8|17609.8|0
1586802000000|2020-04-13 18:20:00|17700.3|17650.3|17681.5|17631.5|17702|17652|17661.2|17611.2|0
1586802300000|2020-04-13 18:25:00|17681.8|17631.8|17689.3|17639.3|17692.1|17642.1|17650.4|17600.4|0
1586802600000|2020-04-13 18:30:00|17689.5|17639.5|17695.5|17645.5|17712.7|17662.7|17684.6|17634.6|0
1586802900000|2020-04-13 18:35:00|17695|17645|17659.1|17609.1|17695.5|17645.5|17651.6|17601.6|0
1586803200000|2020-04-13 18:40:00|17659.6|17609.6|17646.6|17596.6|17671.8|17621.8|17633.4|17583.4|0
1586803500000|2020-04-13 18:45:00|17646.1|17596.1|17689.1|17639.1|17703.7|17653.7|17640.3|17590.3|0
1586803800000|2020-04-13 18:50:00|17686.3|17636.3|17687.2|17637.2|17702.3|17652.3|17675.1|17625.1|0
1586804100000|2020-04-13 18:55:00|17686.9|17636.9|17701.3|17651.3|17712.6|17662.6|17676.4|17626.4|0
1586804400000|2020-04-13 19:00:00|17701|17651|17650|17600|17704.8|17654.8|17642.2|17592.2|0
1586804700000|2020-04-13 19:05:00|17651.6|17601.6|17649.7|17599.7|17675.1|17625.1|17638.9|17588.9|0
1586805000000|2020-04-13 19:10:00|17650|17600|17663.6|17613.6|17679.8|17629.8|17640.3|17590.3|0
1586805300000|2020-04-13 19:15:00|17663.9|17613.9|17741.6|17691.6|17741.9|17691.9|17648.1|17598.1|0
1586805600000|2020-04-13 19:20:00|17741.9|17691.9|17731.4|17681.4|17760.7|17710.7|17713.8|17663.8|0
1586805900000|2020-04-13 19:25:00|17731.2|17681.2|17741.1|17691.1|17742.7|17692.7|17708|17658|0
1586806200000|2020-04-13 19:30:00|17742.2|17692.2|17768.5|17718.5|17791|17741|17724.8|17674.8|0
1586806500000|2020-04-13 19:35:00|17768.2|17718.2|17766.7|17716.7|17781.2|17731.2|17737.2|17687.2|0
1586806800000|2020-04-13 19:40:00|17766.5|17716.5|17784.1|17734.1|17785.5|17735.5|17741.9|17691.9|0
1586807100000|2020-04-13 19:45:00|17784.4|17734.4|17807.8|17757.8|17810.9|17760.9|17754.6|17704.6|0
1586807400000|2020-04-13 19:50:00|17808.9|17758.9|17756|17706|17808.9|17758.9|17704.4|17654.4|0
1586807700000|2020-04-13 19:55:00|17755.7|17705.7|17755.5|17705.5|17778.9|17728.9|17724.5|17674.5|0
1586808000000|2020-04-13 20:00:00|17755.7|17705.7|17770.5|17720.5|17787.6|17737.6|17755.7|17705.7|0
1586808300000|2020-04-13 20:05:00|17770.3|17720.3|17772.4|17722.4|17783.2|17733.2|17756.7|17706.7|0
1586808600000|2020-04-13 20:10:00|17772.7|17722.7|17796.5|17746.5|17801.2|17751.2|17758.3|17708.3|0
1586808900000|2020-04-13 20:15:00|17796.8|17746.8|17800.7|17750.7|17800.7|17750.7|17794.6|17744.6|0
1586809200000|2020-04-13 20:20:00|17799.6|17749.6|17797.9|17747.9|17800.1|17750.1|17797.9|17747.9|0
1586809500000|2020-04-13 20:25:00|17796.3|17746.3|17795.7|17745.7|17797.9|17747.9|17795.7|17745.7|0
1586809800000|2020-04-13 20:30:00|17795.4|17745.4|17779.2|17729.2|17801.2|17751.2|17769.8|17719.8|0
1586810100000|2020-04-13 20:35:00|17779.4|17729.4|17788.5|17738.5|17794.6|17744.6|17771.2|17721.2|0
1586810400000|2020-04-13 20:40:00|17788.3|17738.3|17796.5|17746.5|17804|17754|17787.2|17737.2|0
1586810700000|2020-04-13 20:45:00|17796.8|17746.8|17793.2|17743.2|17799.3|17749.3|17779.2|17729.2|0
1586811000000|2020-04-13 20:50:00|17792.7|17742.7|17797.9|17747.9|17797.9|17747.9|17787.2|17737.2|0
1586811300000|2020-04-13 20:55:00|17797.7|17747.7|17803.5|17753.5|17803.5|17753.5|17787.2|17737.2|0
1586811600000|2020-04-13 21:00:00|17801.2|17751.2|17802.3|17752.3|17802.9|17752.9|17800.1|17750.1|0
1586811900000|2020-04-13 21:05:00|17801.8|17751.8|17802.3|17752.3|17802.3|17752.3|17800.1|17750.1|0
1586812200000|2020-04-13 21:10:00|17801.9|17751.9|17803|17753|17803|17753|17801.9|17751.9|0
1586812500000|2020-04-13 21:15:00|17802.5|17752.5|17799.7|17749.7|17802.5|17752.5|17799.7|17749.7|0
1586812800000|2020-04-13 21:20:00|17800.2|17750.2|17800.2|17750.2|17800.2|17750.2|17799.7|17749.7|0
1586813100000|2020-04-13 21:25:00|17799.7|17749.7|17798.6|17748.6|17799.7|17749.7|17797.5|17747.5|0
1586813400000|2020-04-13 21:30:00|17799.1|17749.1|17799.7|17749.7|17800.2|17750.2|17793.6|17743.6|0
1586813700000|2020-04-13 21:35:00|17800.2|17750.2|17801.3|17751.3|17801.3|17751.3|17800.2|17750.2|0
1586814000000|2020-04-13 21:40:00|17800.2|17750.2|17797.9|17747.9|17801.9|17751.9|17797.3|17747.3|0
1586814300000|2020-04-13 21:45:00|17796.7|17746.7|17799|17749|17799|17749|17795.1|17745.1|0
1586814600000|2020-04-13 21:50:00|17801.7|17751.7|17804|17754|17805.6|17755.6|17800.6|17750.6|0
1586814900000|2020-04-13 21:55:00|17804.5|17754.5|17805.4|17755.4|17808.1|17758.1|17804|17754|0
1586815200000|2020-04-13 22:00:00|17806.2|17756.2|17809.3|17759.3|17834.1|17784.1|17798.5|17748.5|0
1586815500000|2020-04-13 22:05:00|17809.8|17759.8|17842.1|17792.1|17843.5|17793.5|17804.6|17754.6|0
1586815800000|2020-04-13 22:10:00|17842|17792|17805.5|17755.5|17845.5|17795.5|17802.9|17752.9|0
1586816100000|2020-04-13 22:15:00|17805|17755|17813.1|17763.1|17824.4|17774.4|17791.6|17741.6|0
1586816400000|2020-04-13 22:20:00|17813.7|17763.7|17821.7|17771.7|17841.8|17791.8|17812.3|17762.3|0
1586816700000|2020-04-13 22:25:00|17821.4|17771.4|17820.8|17770.8|17828.2|17778.2|17812.3|17762.3|0
1586817000000|2020-04-13 22:30:00|17821.1|17771.1|17836.7|17786.7|17840.1|17790.1|17814.2|17764.2|0
1586817300000|2020-04-13 22:35:00|17837.3|17787.3|17845.4|17795.4|17846.1|17796.1|17829.3|17779.3|0
1586817600000|2020-04-13 22:40:00|17845.6|17795.6|17837.6|17787.6|17854.1|17804.1|17836.4|17786.4|0
1586817900000|2020-04-13 22:45:00|17837.7|17787.7|17843.3|17793.3|17843.3|17793.3|17823.3|17773.3|0
1586818200000|2020-04-13 22:50:00|17843|17793|17841.4|17791.4|17844.7|17794.7|17833.9|17783.9|0
1586818500000|2020-04-13 22:55:00|17841.2|17791.2|17819|17769|17841.4|17791.4|17817.1|17767.1|0
1586818800000|2020-04-13 23:00:00|17818.9|17768.9|17824.4|17774.4|17826.4|17776.4|17814.3|17764.3|0
1586819100000|2020-04-13 23:05:00|17824.2|17774.2|17805.4|17755.4|17826.4|17776.4|17805.4|17755.4|0
1586819400000|2020-04-13 23:10:00|17805.6|17755.6|17806.8|17756.8|17816.2|17766.2|17805.4|17755.4|0
1586819700000|2020-04-13 23:15:00|17806.9|17756.9|17816.2|17766.2|17819.5|17769.5|17805.4|17755.4|0
1586820000000|2020-04-13 23:20:00|17816.4|17766.4|17819.5|17769.5|17820.9|17770.9|17814.1|17764.1|0
1586820300000|2020-04-13 23:25:00|17819.4|17769.4|17813.4|17763.4|17820.1|17770.1|17810.8|17760.8|0
1586820600000|2020-04-13 23:30:00|17813.7|17763.7|17808.7|17758.7|17816.7|17766.7|17804|17754|0
1586820900000|2020-04-13 23:35:00|17808.6|17758.6|17808.7|17758.7|17812.1|17762.1|17807.4|17757.4|0
1586821200000|2020-04-13 23:40:00|17808.5|17758.5|17806|17756|17812.1|17762.1|17804|17754|0
1586821500000|2020-04-13 23:45:00|17805.8|17755.8|17805.6|17755.6|17806|17756|17793.3|17743.3|0
1586821800000|2020-04-13 23:50:00|17805.8|17755.8|17810.3|17760.3|17810.3|17760.3|17799.7|17749.7|0
1586822100000|2020-04-13 23:55:00|17810.2|17760.2|17816.4|17766.4|17816.4|17766.4|17803.7|17753.7|0
1586822400000|2020-04-14 00:00:00|17816.1|17766.1|17775|17725|17816.1|17766.1|17765|17715|0
1586822700000|2020-04-14 00:05:00|17775.3|17725.3|17727.8|17677.8|17783|17733|17727.8|17677.8|0
1586823000000|2020-04-14 00:10:00|17728.1|17678.1|17722.8|17672.8|17740.9|17690.9|17720.7|17670.7|0
1586823300000|2020-04-14 00:15:00|17722.9|17672.9|17780.5|17730.5|17799.5|17749.5|17720.7|17670.7|0
1586823600000|2020-04-14 00:20:00|17780.4|17730.4|17755.7|17705.7|17781|17731|17750.1|17700.1|0
1586823900000|2020-04-14 00:25:00|17755.6|17705.6|17737.5|17687.5|17767.6|17717.6|17737.2|17687.2|0
1586824200000|2020-04-14 00:30:00|17737.2|17687.2|17778.7|17728.7|17778.8|17728.8|17725.9|17675.9|0
1586824500000|2020-04-14 00:35:00|17778.6|17728.6|17785.8|17735.8|17804.3|17754.3|17775.9|17725.9|0
1586824800000|2020-04-14 00:40:00|17785.9|17735.9|17780|17730|17798.3|17748.3|17767.6|17717.6|0
1586825100000|2020-04-14 00:45:00|17780.2|17730.2|17759.9|17709.9|17780.2|17730.2|17747.5|17697.5|0
1586825400000|2020-04-14 00:50:00|17760.1|17710.1|17767|17717|17771.8|17721.8|17753.7|17703.7|0
1586825700000|2020-04-14 00:55:00|17766.9|17716.9|17780.2|17730.2|17786.1|17736.1|17760.8|17710.8|0
1586826000000|2020-04-14 01:00:00|17780.3|17730.3|17786.2|17736.2|17786.5|17736.5|17773.2|17723.2|0
1586826300000|2020-04-14 01:05:00|17786.3|17736.3|17774.6|17724.6|17792.5|17742.5|17768|17718|0
1586826600000|2020-04-14 01:10:00|17775.6|17725.6|17796.9|17746.9|17800.6|17750.6|17775.6|17725.6|0
1586826900000|2020-04-14 01:15:00|17796.8|17746.8|17826.3|17776.3|17826.5|17776.5|17784.5|17734.5|0
1586827200000|2020-04-14 01:20:00|17826.4|17776.4|17817.1|17767.1|17832.6|17782.6|17816.6|17766.6|0
1586827500000|2020-04-14 01:25:00|17817|17767|17804.1|17754.1|17832.3|17782.3|17801|17751|0
1586827800000|2020-04-14 01:30:00|17803.9|17753.9|17840.6|17790.6|17847.3|17797.3|17797.5|17747.5|0
1586828100000|2020-04-14 01:35:00|17840.7|17790.7|17833.7|17783.7|17846.8|17796.8|17827.2|17777.2|0
1586828400000|2020-04-14 01:40:00|17833.6|17783.6|17846.5|17796.5|17859.4|17809.4|17833.6|17783.6|0
1586828700000|2020-04-14 01:45:00|17846.4|17796.4|17849.8|17799.8|17858.8|17808.8|17846.2|17796.2|0
1586829000000|2020-04-14 01:50:00|17849.9|17799.9|17923.6|17873.6|17946.7|17896.7|17848.8|17798.8|0
1586829300000|2020-04-14 01:55:00|17922.6|17872.6|17925.6|17875.6|17940|17890|17912.5|17862.5|0
1586829600000|2020-04-14 02:00:00|17925.1|17875.1|17937.5|17887.5|17951.4|17901.4|17919.3|17869.3|0
1586829900000|2020-04-14 02:05:00|17937.7|17887.7|17917.9|17867.9|17950.8|17900.8|17917.8|17867.8|0
1586830200000|2020-04-14 02:10:00|17918|17868|17920.7|17870.7|17923.7|17873.7|17910.4|17860.4|0
1586830500000|2020-04-14 02:15:00|17920.8|17870.8|17899|17849|17923.9|17873.9|17898.7|17848.7|0
1586830800000|2020-04-14 02:20:00|17898.9|17848.9|17912.1|17862.1|17924.6|17874.6|17898.9|17848.9|0
1586831100000|2020-04-14 02:25:00|17912|17862|17901|17851|17912|17862|17881.8|17831.8|0
1586831400000|2020-04-14 02:30:00|17902.1|17852.1|17947.4|17897.4|17956.5|17906.5|17902.1|17852.1|0
1586831700000|2020-04-14 02:35:00|17947.5|17897.5|17954.1|17904.1|17966|17916|17947.5|17897.5|0
1586832000000|2020-04-14 02:40:00|17954|17904|17933.4|17883.4|17957.5|17907.5|17930.7|17880.7|0
1586832300000|2020-04-14 02:45:00|17933.5|17883.5|17930.4|17880.4|17936.8|17886.8|17923.6|17873.6|0
1586832600000|2020-04-14 02:50:00|17930.6|17880.6|17937.1|17887.1|17943.9|17893.9|17924.2|17874.2|0
1586832900000|2020-04-14 02:55:00|17936.9|17886.9|17936.9|17886.9|17944.1|17894.1|17927.4|17877.4|0
1586833200000|2020-04-14 03:00:00|17936.7|17886.7|17924.8|17874.8|17937.2|17887.2|17924.1|17874.1|0
1586833500000|2020-04-14 03:05:00|17925.9|17875.9|17912.6|17862.6|17930.6|17880.6|17912.4|17862.4|0
1586833800000|2020-04-14 03:10:00|17912.5|17862.5|17920.1|17870.1|17932.5|17882.5|17912.4|17862.4|0
1586834100000|2020-04-14 03:15:00|17920|17870|17911.6|17861.6|17927.3|17877.3|17907.9|17857.9|0
1586834400000|2020-04-14 03:20:00|17911.7|17861.7|17922.5|17872.5|17927|17877|17904.9|17854.9|0
1586834700000|2020-04-14 03:25:00|17922.4|17872.4|17922.2|17872.2|17927.8|17877.8|17909.4|17859.4|0
1586835000000|2020-04-14 03:30:00|17922.4|17872.4|17923.6|17873.6|17929.7|17879.7|17907.2|17857.2|0
1586835300000|2020-04-14 03:35:00|17923.8|17873.8|17898.5|17848.5|17924|17874|17895.4|17845.4|0
1586835600000|2020-04-14 03:40:00|17898.3|17848.3|17885.7|17835.7|17904.4|17854.4|17885.7|17835.7|0
1586835900000|2020-04-14 03:45:00|17885.6|17835.6|17892.7|17842.7|17892.7|17842.7|17880.3|17830.3|0
1586836200000|2020-04-14 03:50:00|17891.7|17841.7|17895.5|17845.5|17895.7|17845.7|17886.8|17836.8|0
1586836500000|2020-04-14 03:55:00|17895.6|17845.6|17918.4|17868.4|17923.7|17873.7|17879.4|17829.4|0
1586836800000|2020-04-14 04:00:00|17919.4|17869.4|17934.5|17884.5|17944.2|17894.2|17918.4|17868.4|0
1586837100000|2020-04-14 04:05:00|17934.4|17884.4|17913|17863|17934.4|17884.4|17912.3|17862.3|0
1586837400000|2020-04-14 04:10:00|17913.1|17863.1|17949.1|17899.1|17952.3|17902.3|17913.1|17863.1|0
1586837700000|2020-04-14 04:15:00|17949|17899|17984.6|17934.6|17985.2|17935.2|17940.1|17890.1|0
1586838000000|2020-04-14 04:20:00|17984.8|17934.8|17998.4|17948.4|18008.4|17958.4|17984.6|17934.6|0
1586838300000|2020-04-14 04:25:00|17998.6|17948.6|17998|17948|18007.7|17957.7|17994.7|17944.7|0
1586838600000|2020-04-14 04:30:00|17998.1|17948.1|18007.9|17957.9|18008.1|17958.1|17995.3|17945.3|0
1586838900000|2020-04-14 04:35:00|18007.8|17957.8|17996.9|17946.9|18013.9|17963.9|17996.8|17946.8|0
1586839200000|2020-04-14 04:40:00|17997.1|17947.1|17978.3|17928.3|18003.6|17953.6|17978.2|17928.2|0
1586839500000|2020-04-14 04:45:00|17978.2|17928.2|17984.4|17934.4|17990.7|17940.7|17971.8|17921.8|0
1586839800000|2020-04-14 04:50:00|17984.6|17934.6|17996.4|17946.4|17996.4|17946.4|17984|17934|0
1586840100000|2020-04-14 04:55:00|17996.6|17946.6|17998.9|17948.9|18009.9|17959.9|17995.2|17945.2|0
1586840400000|2020-04-14 05:00:00|17999|17949|17993.9|17943.9|18005.8|17955.8|17981.4|17931.4|0
1586840700000|2020-04-14 05:05:00|17993.8|17943.8|17955.5|17905.5|17993.8|17943.8|17955|17905|0
1586841000000|2020-04-14 05:10:00|17955.7|17905.7|17963.2|17913.2|17968.8|17918.8|17955.7|17905.7|0
1586841300000|2020-04-14 05:15:00|17963|17913|17986.1|17936.1|17992.2|17942.2|17951.4|17901.4|0
1586841600000|2020-04-14 05:20:00|17985.1|17935.1|17974.3|17924.3|17992.6|17942.6|17962.5|17912.5|0
1586841900000|2020-04-14 05:25:00|17974.6|17924.6|17968.8|17918.8|18000.6|17950.6|17968.7|17918.7|0
1586842200000|2020-04-14 05:30:00|17969.4|17919.4|17996.3|17946.3|18006.1|17956.1|17968.9|17918.9|0
1586842500000|2020-04-14 05:35:00|17996.4|17946.4|17972.1|17922.1|17999.9|17949.9|17969|17919|0
1586842800000|2020-04-14 05:40:00|17972.2|17922.2|17944.6|17894.6|17979.2|17929.2|17944.4|17894.4|0
1586843100000|2020-04-14 05:45:00|17944.7|17894.7|17969.4|17919.4|17983.3|17933.3|17944.6|17894.6|0
1586843400000|2020-04-14 05:50:00|17969.5|17919.5|17962.9|17912.9|17969.8|17919.8|17944.3|17894.3|0
1586843700000|2020-04-14 05:55:00|17962.8|17912.8|17962.3|17912.3|17968.1|17918.1|17941.1|17891.1|0
1586844000000|2020-04-14 06:00:00|17962.6|17912.6|17924.3|17899.3|17962.6|17926.8|17916.8|17877.3|19
1586844300000|2020-04-14 06:05:00|17926.8|17901.8|17906.8|17881.8|17946.8|17921.8|17899.3|17874.3|22
1586844600000|2020-04-14 06:10:00|17904.3|17879.3|17906.8|17881.8|17929.3|17904.3|17899.3|17874.3|14
1586844900000|2020-04-14 06:15:00|17904.3|17879.3|17881.8|17856.8|17904.3|17879.3|17836.8|17811.8|42
1586845200000|2020-04-14 06:20:00|17879.3|17854.3|17876.8|17851.8|17904.3|17879.3|17871.8|17846.8|8
1586845500000|2020-04-14 06:25:00|17879.3|17854.3|17851.8|17826.8|17879.3|17854.3|17839.3|17814.3|24
1586845800000|2020-04-14 06:30:00|17854.3|17829.3|17804.3|17779.3|17881.8|17856.8|17804.3|17779.3|38
1586846100000|2020-04-14 06:35:00|17801.8|17776.8|17791.8|17766.8|17801.8|17776.8|17756.8|17731.8|35
1586846400000|2020-04-14 06:40:00|17789.3|17764.3|17751.8|17726.8|17791.8|17766.8|17749.3|17724.3|28
1586846700000|2020-04-14 06:45:00|17756.8|17731.8|17736.8|17711.8|17759.3|17734.3|17729.3|17704.3|43
1586847000000|2020-04-14 06:50:00|17739.3|17714.3|17761.8|17736.8|17764.3|17739.3|17736.8|17711.8|37
1586847300000|2020-04-14 06:55:00|17764.3|17739.3|17849.3|17824.3|17866.8|17841.8|17764.3|17739.3|90
1586847600000|2020-04-14 07:00:00|17851.8|17826.8|17809.3|17784.3|17876.8|17851.8|17799.3|17774.3|212
1586847900000|2020-04-14 07:05:00|17811.8|17786.8|17729.3|17704.3|17839.3|17814.3|17729.3|17704.3|152
1586848200000|2020-04-14 07:10:00|17726.8|17701.8|17746.8|17721.8|17761.8|17736.8|17706.8|17681.8|326
1586848500000|2020-04-14 07:15:00|17744.3|17719.3|17771.8|17746.8|17784.3|17759.3|17739.3|17714.3|113
1586848800000|2020-04-14 07:20:00|17769.3|17744.3|17739.3|17714.3|17794.3|17769.3|17731.8|17706.8|130
1586849100000|2020-04-14 07:25:00|17741.8|17716.8|17724.3|17699.3|17756.8|17731.8|17724.3|17699.3|69
1586849400000|2020-04-14 07:30:00|17726.8|17701.8|17756.8|17731.8|17761.8|17736.8|17726.8|17701.8|34
1586849700000|2020-04-14 07:35:00|17759.3|17734.3|17749.3|17724.3|17781.8|17756.8|17746.8|17721.8|30
1586850000000|2020-04-14 07:40:00|17749|17724|17779|17754|17779|17754|17746.5|17721.5|16
1586850300000|2020-04-14 07:45:00|17774|17749|17791.5|17766.5|17794|17769|17766.5|17741.5|52
1586850600000|2020-04-14 07:50:00|17794|17769|17794|17769|17799|17774|17776.5|17751.5|12
1586850900000|2020-04-14 07:55:00|17791.5|17766.5|17809|17784|17809|17784|17791.5|17766.5|17
1586851200000|2020-04-14 08:00:00|17806.5|17781.5|17799|17774|17809|17784|17796.5|17771.5|22
1586851500000|2020-04-14 08:05:00|17801.5|17776.5|17776.5|17751.5|17801.5|17776.5|17776.5|17751.5|27
1586851800000|2020-04-14 08:10:00|17779|17754|17729|17704|17779|17754|17729|17704|138
1586852100000|2020-04-14 08:15:00|17731.5|17706.5|17724|17699|17734|17709|17716.5|17691.5|70
1586852400000|2020-04-14 08:20:00|17726.5|17701.5|17766.5|17741.5|17766.5|17741.5|17726.5|17701.5|25
1586852700000|2020-04-14 08:25:00|17771.5|17746.5|17769|17744|17791.5|17766.5|17766.5|17741.5|49
1586853000000|2020-04-14 08:30:00|17766.5|17741.5|17776.5|17751.5|17776.5|17751.5|17751.5|17726.5|19
1586853300000|2020-04-14 08:35:00|17774|17749|17754|17729|17774|17749|17754|17729|27
1586853600000|2020-04-14 08:40:00|17756.5|17731.5|17736.5|17711.5|17756.5|17731.5|17726.5|17701.5|16
1586853900000|2020-04-14 08:45:00|17741.5|17716.5|17731.5|17706.5|17746.5|17721.5|17731.5|17706.5|19
1586854200000|2020-04-14 08:50:00|17729|17704|17731.5|17706.5|17736.5|17711.5|17726.5|17701.5|45
1586854500000|2020-04-14 08:55:00|17729|17704|17734|17709|17736.5|17711.5|17726.5|17701.5|29
1586854800000|2020-04-14 09:00:00|17736.5|17711.5|17726.5|17701.5|17736.5|17711.5|17726.5|17701.5|9
1586855100000|2020-04-14 09:05:00|17721.5|17696.5|17736.5|17711.5|17736.5|17711.5|17721.5|17696.5|28
1586855400000|2020-04-14 09:10:00|17739|17714|17716.5|17691.5|17741.5|17716.5|17716.5|17691.5|28
1586855700000|2020-04-14 09:15:00|17714|17689|17726.5|17701.5|17726.5|17701.5|17714|17689|10
1586856000000|2020-04-14 09:20:00|17724|17699|17676.5|17651.5|17731.5|17706.5|17674|17649|114
1586856300000|2020-04-14 09:25:00|17679|17654|17706.5|17681.5|17706.5|17681.5|17676.5|17651.5|16
1586856600000|2020-04-14 09:30:00|17716.5|17691.5|17719|17694|17731.5|17706.5|17716.5|17691.5|51
1586856900000|2020-04-14 09:35:00|17716.5|17691.5|17699|17674|17716.5|17691.5|17696.5|17671.5|18
1586857200000|2020-04-14 09:40:00|17696.5|17671.5|17689|17664|17701.5|17676.5|17681.5|17656.5|11
1586857500000|2020-04-14 09:45:00|17691.5|17666.5|17694|17669|17701.5|17676.5|17689|17664|19
1586857800000|2020-04-14 09:50:00|17696.5|17671.5|17694|17669|17701.5|17676.5|17694|17669|19
1586858100000|2020-04-14 09:55:00|17696.5|17671.5|17709|17684|17709|17684|17696.5|17671.5|7
1586858400000|2020-04-14 10:00:00|17711.5|17686.5|17706.5|17681.5|17721.5|17696.5|17706.5|17681.5|20
1586858700000|2020-04-14 10:05:00|17704|17679|17706.5|17681.5|17706.5|17681.5|17701.5|17676.5|3
1586859000000|2020-04-14 10:10:00|17709|17684|17696.5|17671.5|17711.5|17686.5|17694|17669|15
1586859300000|2020-04-14 10:15:00|17689|17664|17686.5|17661.5|17689|17664|17686.5|17661.5|6
1586859600000|2020-04-14 10:20:00|17691.5|17666.5|17686.5|17661.5|17691.5|17666.5|17686.5|17661.5|22
1586859900000|2020-04-14 10:25:00|17691.5|17666.5|17689|17664|17691.5|17666.5|17689|17664|14
1586860200000|2020-04-14 10:30:00|17686.5|17661.5|17671.5|17646.5|17691.5|17666.5|17666.5|17641.5|588
1586860500000|2020-04-14 10:35:00|17674|17649|17666.5|17641.5|17676.5|17651.5|17666.5|17641.5|219
1586860800000|2020-04-14 10:40:00|17664|17639|17666.5|17641.5|17671.5|17646.5|17659|17634|218
1586861100000|2020-04-14 10:45:00|17664|17639|17661.5|17636.5|17676.5|17651.5|17656.5|17631.5|70
1586861400000|2020-04-14 10:50:00|17664|17639|17646.5|17621.5|17664|17639|17646.5|17621.5|37
1586861700000|2020-04-14 10:55:00|17649|17624|17674|17649|17674|17649|17646.5|17621.5|31
1586862000000|2020-04-14 11:00:00|17671.5|17646.5|17686.5|17661.5|17689|17664|17671.5|17646.5|21
1586862300000|2020-04-14 11:05:00|17689|17664|17696.5|17671.5|17701.5|17676.5|17689|17664|10
1586862600000|2020-04-14 11:10:00|17694|17669|17679|17654|17694|17669|17676.5|17651.5|17
1586862900000|2020-04-14 11:15:00|17676.5|17651.5|17661.5|17636.5|17676.5|17651.5|17656.5|17631.5|13
1586863200000|2020-04-14 11:20:00|17659|17634|17669|17644|17669|17644|17656.5|17631.5|8
1586863500000|2020-04-14 11:25:00|17671.5|17646.5|17686.5|17661.5|17686.5|17661.5|17671.5|17646.5|9
1586863800000|2020-04-14 11:30:00|17689|17664|17681.5|17656.5|17696.5|17671.5|17679|17654|12
1586864100000|2020-04-14 11:35:00|17684|17659|17684|17659|17684|17659|17676.5|17651.5|22
1586864400000|2020-04-14 11:40:00|17682.6|17657.6|17690.1|17665.1|17690.1|17665.1|17680.1|17655.1|7
1586864700000|2020-04-14 11:45:00|17700.1|17675.1|17730.1|17705.1|17730.1|17705.1|17700.1|17675.1|66
1586865000000|2020-04-14 11:50:00|17720.1|17695.1|17692.6|17667.6|17722.6|17697.6|17692.6|17667.6|62
1586865300000|2020-04-14 11:55:00|17690.1|17665.1|17687.6|17662.6|17705.1|17680.1|17687.6|17662.6|18
1586865600000|2020-04-14 12:00:00|17685.1|17660.1|17692.6|17667.6|17697.6|17672.6|17685.1|17660.1|21
1586865900000|2020-04-14 12:05:00|17695.1|17670.1|17667.6|17642.6|17707.6|17682.6|17657.6|17632.6|155
1586866200000|2020-04-14 12:10:00|17665.1|17640.1|17700.1|17675.1|17707.6|17682.6|17637.6|17612.6|169
1586866500000|2020-04-14 12:15:00|17697.6|17672.6|17717.6|17692.6|17720.1|17695.1|17685.1|17660.1|163
1586866800000|2020-04-14 12:20:00|17720.1|17695.1|17725.1|17700.1|17735.1|17710.1|17710.1|17685.1|100
1586867100000|2020-04-14 12:25:00|17722.6|17697.6|17712.6|17687.6|17722.6|17697.6|17710.1|17685.1|72
1586867400000|2020-04-14 12:30:00|17710.1|17685.1|17727.6|17702.6|17727.6|17702.6|17690.1|17665.1|108
1586867700000|2020-04-14 12:35:00|17730.1|17705.1|17735.1|17710.1|17740.1|17715.1|17725.1|17700.1|221
1586868000000|2020-04-14 12:40:00|17730.1|17705.1|17705.1|17680.1|17730.1|17705.1|17705.1|17680.1|64
1586868300000|2020-04-14 12:45:00|17707.6|17682.6|17745.1|17720.1|17747.6|17722.6|17705.1|17680.1|58
1586868600000|2020-04-14 12:50:00|17742.6|17717.6|17742.6|17717.6|17745.1|17720.1|17730.1|17705.1|45
1586868900000|2020-04-14 12:55:00|17745.1|17720.1|17732.6|17707.6|17767.6|17742.6|17730.1|17705.1|87
1586869200000|2020-04-14 13:00:00|17730.1|17705.1|17730.1|17705.1|17765.1|17740.1|17725.1|17700.1|99
1586869500000|2020-04-14 13:05:00|17727.6|17702.6|17732.6|17707.6|17740.1|17715.1|17725.1|17700.1|51
1586869800000|2020-04-14 13:10:00|17735.1|17710.1|17767.6|17742.6|17772.6|17747.6|17732.6|17707.6|99
1586870100000|2020-04-14 13:15:00|17765.1|17740.1|17762.6|17737.6|17767.6|17742.6|17750.1|17725.1|162
1586870400000|2020-04-14 13:20:00|17760.1|17735.1|17722.6|17697.6|17760.1|17735.1|17720.1|17695.1|93
1586870700000|2020-04-14 13:25:00|17725.1|17700.1|17720.1|17695.1|17732.6|17707.6|17710.1|17685.1|78
1586871000000|2020-04-14 13:30:00|17717.6|17692.6|17730.1|17705.1|17732.6|17707.6|17677.6|17652.6|196
1586871300000|2020-04-14 13:35:00|17727.6|17702.6|17715.1|17690.1|17750.1|17725.1|17715.1|17690.1|146
1586871600000|2020-04-14 13:40:00|17712.6|17687.6|17735.1|17710.1|17737.6|17712.6|17705.1|17680.1|63
1586871900000|2020-04-14 13:45:00|17737.6|17712.6|17752.6|17727.6|17752.6|17727.6|17717.6|17692.6|90
1586872200000|2020-04-14 13:50:00|17755.1|17730.1|17757.6|17732.6|17765.1|17740.1|17747.6|17722.6|90
1586872500000|2020-04-14 13:55:00|17760.1|17735.1|17762.6|17737.6|17770.1|17745.1|17750.1|17725.1|117
1586872800000|2020-04-14 14:00:00|17765.1|17740.1|17745.1|17720.1|17767.6|17742.6|17740.1|17715.1|141
1586873100000|2020-04-14 14:05:00|17742.6|17717.6|17737.6|17712.6|17747.6|17722.6|17720.1|17695.1|114
1586873400000|2020-04-14 14:10:00|17732.5|17707.5|17745|17720|17775|17750|17732.5|17707.5|159
1586873700000|2020-04-14 14:15:00|17742.5|17717.5|17777.5|17752.5|17787.5|17762.5|17740|17715|201
1586874000000|2020-04-14 14:20:00|17775|17750|17747.5|17722.5|17785|17760|17742.5|17717.5|134
1586874300000|2020-04-14 14:25:00|17755|17730|17722.5|17697.5|17757.5|17732.5|17715|17690|103
1586874600000|2020-04-14 14:30:00|17720|17695|17705|17680|17727.5|17702.5|17692.5|17667.5|163
1586874900000|2020-04-14 14:35:00|17707.5|17682.5|17697.5|17672.5|17745|17720|17692.5|17667.5|234
1586875200000|2020-04-14 14:40:00|17700|17675|17702.5|17677.5|17705|17680|17682.5|17657.5|76
1586875500000|2020-04-14 14:45:00|17705|17680|17702.5|17677.5|17712.5|17687.5|17682.5|17657.5|97
1586875800000|2020-04-14 14:50:00|17700|17675|17672.5|17647.5|17715|17690|17667.5|17642.5|117
1586876100000|2020-04-14 14:55:00|17670|17645|17640|17615|17685|17660|17637.5|17612.5|137
1586876400000|2020-04-14 15:00:00|17637.5|17612.5|17620|17595|17665|17640|17617.5|17592.5|182
1586876700000|2020-04-14 15:05:00|17617.5|17592.5|17572.5|17547.5|17625|17600|17560|17535|292
1586877000000|2020-04-14 15:10:00|17575|17550|17540|17515|17587.5|17562.5|17532.5|17507.5|243
1586877300000|2020-04-14 15:15:00|17542.5|17517.5|17522.5|17497.5|17560|17535|17520|17495|233
1586877600000|2020-04-14 15:20:00|17520|17495|17570|17545|17570|17545|17515|17490|292
1586877900000|2020-04-14 15:25:00|17572.5|17547.5|17562.5|17537.5|17585|17560|17530|17505|779
1586878200000|2020-04-14 15:30:00|17565|17540|17572.5|17547.5|17615|17590|17552.5|17527.5|776
1586878500000|2020-04-14 15:35:00|17570|17545|17577.5|17552.5|17600|17575|17547.5|17522.5|329
1586878800000|2020-04-14 15:40:00|17575|17550|17577.5|17552.5|17592.5|17567.5|17547.5|17522.5|623
1586879100000|2020-04-14 15:45:00|17575|17550|17532.5|17507.5|17577.5|17552.5|17527.5|17502.5|25
1586879400000|2020-04-14 15:50:00|17537.5|17502.5|17557.5|17522.5|17592.5|17557.5|17532.5|17497.5|120
1586879700000|2020-04-14 15:55:00|17552.5|17517.5|17542.5|17507.5|17557.5|17527.5|17537.5|17502.5|26
1586880000000|2020-04-14 16:00:00|17546.5|17508.5|17582.5|17547.5|17587.5|17552.5|17542.5|17507.5|36
1586880300000|2020-04-14 16:05:00|17586.5|17548.5|17577.5|17547.5|17587.5|17557.5|17567.5|17537.5|11
1586880600000|2020-04-14 16:10:00|17572.5|17542.5|17547.5|17512.5|17572.5|17547.5|17547.5|17512.5|11
1586880900000|2020-04-14 16:15:00|17551.5|17513.5|17602.5|17567.5|17607.5|17572.5|17547.5|17512.5|42
1586881200000|2020-04-14 16:20:00|17607.5|17572.5|17602.5|17567.5|17607.5|17577.5|17597.5|17562.5|16
1586881500000|2020-04-14 16:25:00|17597.5|17572.5|17597.5|17562.5|17606.5|17572.5|17577.5|17547.5|24
1586881800000|2020-04-14 16:30:00|17602.5|17567.5|17592.5|17557.5|17602.5|17572.5|17592.5|17557.5|15
1586882100000|2020-04-14 16:35:00|17597.5|17562.5|17592.5|17557.5|17602.5|17572.5|17587.5|17552.5|3
1586882400000|2020-04-14 16:40:00|17596.5|17562.5|17592.5|17557.5|17602.5|17567.5|17592.5|17557.5|2
1586882700000|2020-04-14 16:45:00|17597.5|17562.5|17596.5|17558.5|17602.5|17567.5|17582.5|17552.5|10
1586883000000|2020-04-14 16:50:00|17597.5|17562.5|17597.5|17562.5|17597.5|17567.5|17592.5|17557.5|5
1586883300000|2020-04-14 16:55:00|17601.5|17567.5|17592.5|17557.5|17601.5|17572.5|17592.5|17557.5|18
1586883600000|2020-04-14 17:00:00|17596.5|17558.5|17596.5|17558.5|17596.5|17567.5|17587.5|17552.5|3
1586883900000|2020-04-14 17:05:00|17592.5|17557.5|17602.5|17567.5|17602.5|17572.5|17592.5|17557.5|1
1586884200000|2020-04-14 17:10:00|17606.5|17572.5|17601.5|17563.5|17607.5|17577.5|17601.5|17563.5|4
1586884500000|2020-04-14 17:15:00|17597.5|17562.5|17592.5|17557.5|17601.5|17563.5|17587.5|17557.5|2
1586884800000|2020-04-14 17:20:00|17602.5|17567.5|17602.5|17567.5|17606.5|17572.5|17601.5|17563.5|3
1586885100000|2020-04-14 17:25:00|17606.5|17568.5|17601.5|17563.5|17606.5|17568.5|17597.5|17562.5|0
1586885400000|2020-04-14 17:30:00|17602.5|17567.5|17602.5|17567.5|17612.5|17577.5|17602.5|17567.5|5
1586885700000|2020-04-14 17:35:00|17607.5|17572.5|17602.5|17567.5|17607.5|17572.5|17587.5|17557.5|6
1586886000000|2020-04-14 17:40:00|17607.5|17572.5|17592.5|17557.5|17607.5|17572.5|17587.5|17552.5|5
1586886300000|2020-04-14 17:45:00|17597.5|17562.5|17597.5|17562.5|17597.5|17562.5|17591.5|17553.5|7
1586886600000|2020-04-14 17:50:00|17602.5|17567.5|17597.5|17562.5|17607.5|17577.5|17597.5|17562.5|3
1586886900000|2020-04-14 17:55:00|17601.5|17563.5|17597.5|17562.5|17602.5|17572.5|17592.5|17557.5|3
1586887200000|2020-04-14 18:00:00|17592.5|17557.5|17597.5|17562.5|17597.5|17562.5|17587.5|17557.5|0
1586887500000|2020-04-14 18:05:00|17596.5|17558.5|17587.5|17552.5|17596.5|17558.5|17582.5|17547.5|1
1586887800000|2020-04-14 18:10:00|17592.5|17557.5|17592.5|17557.5|17597.5|17567.5|17582.5|17547.5|4
1586888100000|2020-04-14 18:15:00|17597.5|17562.5|17592.5|17562.5|17597.5|17562.5|17592.5|17557.5|2
1586888400000|2020-04-14 18:20:00|17597.5|17567.5|17582.5|17552.5|17597.5|17567.5|17577.5|17547.5|14
1586888700000|2020-04-14 18:25:00|17577.5|17542.5|17517.5|17492.5|17577.5|17542.5|17517.5|17487.5|12
1586889000000|2020-04-14 18:30:00|17520|17495|17552.5|17527.5|17560|17535|17520|17495|14
1586889300000|2020-04-14 18:35:00|17547.5|17522.5|17552.5|17527.5|17570|17545|17547.5|17522.5|1
1586889600000|2020-04-14 18:40:00|17555|17530|17557.5|17532.5|17562.5|17537.5|17555|17530|1
1586889900000|2020-04-14 18:45:00|17560|17535|17557.5|17532.5|17560|17535|17555|17530|2
1586890200000|2020-04-14 18:50:00|17570|17545|17565|17540|17572.5|17547.5|17565|17540|4
1586890500000|2020-04-14 18:55:00|17562.5|17537.5|17560|17535|17565|17540|17555|17530|1
1586890800000|2020-04-14 19:00:00|17557.5|17532.5|17527.5|17502.5|17557.5|17532.5|17525|17500|3
1586891100000|2020-04-14 19:05:00|17520|17495|17515|17490|17522.5|17497.5|17505|17480|4
1586891400000|2020-04-14 19:10:00|17512.5|17487.5|17530|17505|17530|17505|17510|17485|1
1586891700000|2020-04-14 19:15:00|17527.5|17502.5|17545|17520|17545|17520|17507.5|17482.5|2
1586892000000|2020-04-14 19:20:00|17547.5|17522.5|17535|17510|17550|17525|17520|17495|3
1586892300000|2020-04-14 19:25:00|17537.5|17512.5|17535|17510|17545|17520|17525|17500|3
1586892600000|2020-04-14 19:30:00|17537.5|17512.5|17550|17525|17580|17555|17525|17500|17
1586892900000|2020-04-14 19:35:00|17540|17515|17530|17505|17545|17520|17517.5|17492.5|17
1586893200000|2020-04-14 19:40:00|17532.5|17507.5|17525|17500|17550|17525|17525|17500|4
1586893500000|2020-04-14 19:45:00|17522.5|17497.5|17545|17520|17545|17520|17520|17495|4
1586893800000|2020-04-14 19:50:00|17570|17545|17522.5|17497.5|17570|17545|17515|17490|9
1586894100000|2020-04-14 19:55:00|17525|17500|17537.5|17512.5|17547.5|17522.5|17520|17495|20
1586894400000|2020-04-14 20:00:00|17557.8|17507.8|17568.4|17518.4|17579|17529|17550.6|17500.6|0
1586894700000|2020-04-14 20:05:00|17568.7|17518.7|17582.3|17532.3|17586.9|17536.9|17568.4|17518.4|0
1586895000000|2020-04-14 20:10:00|17582.5|17532.5|17598.1|17548.1|17604.7|17554.7|17580.9|17530.9|0
1586895300000|2020-04-14 20:15:00|17599.2|17549.2|17599.2|17549.2|17600.3|17550.3|17597.6|17547.6|0
1586895600000|2020-04-14 20:20:00|17598.6|17548.6|17597.6|17547.6|17600.8|17550.8|17597|17547|0
1586895900000|2020-04-14 20:25:00|17597|17547|17595.4|17545.4|17597.6|17547.6|17594.3|17544.3|0
1586896200000|2020-04-14 20:30:00|17594.8|17544.8|17586.2|17536.2|17599.4|17549.4|17581.6|17531.6|0
1586896500000|2020-04-14 20:35:00|17585.9|17535.9|17601.3|17551.3|17602.7|17552.7|17584.3|17534.3|0
1586896800000|2020-04-14 20:40:00|17601.6|17551.6|17601.3|17551.3|17602.7|17552.7|17596.7|17546.7|0
1586897100000|2020-04-14 20:45:00|17601.1|17551.1|17600.3|17550.3|17604.9|17554.9|17598.1|17548.1|0
1586897400000|2020-04-14 20:50:00|17600.5|17550.5|17600.3|17550.3|17603|17553|17595.7|17545.7|0
1586897700000|2020-04-14 20:55:00|17600.5|17550.5|17604.6|17554.6|17606.2|17556.2|17595.7|17545.7|0
1586898000000|2020-04-14 21:00:00|17604|17554|17606.8|17556.8|17606.8|17556.8|17602.4|17552.4|0
1586898300000|2020-04-14 21:05:00|17606.2|17556.2|17604.6|17554.6|17607.9|17557.9|17603.5|17553.5|0
1586898600000|2020-04-14 21:10:00|17605.7|17555.7|17604.6|17554.6|17605.7|17555.7|17602.9|17552.9|0
1586898900000|2020-04-14 21:15:00|17606.2|17556.2|17609|17559|17610.1|17560.1|17604.6|17554.6|0
1586899200000|2020-04-14 21:20:00|17610.1|17560.1|17609.5|17559.5|17610.6|17560.6|17607.9|17557.9|0
1586899500000|2020-04-14 21:25:00|17610.1|17560.1|17609.5|17559.5|17610.1|17560.1|17609|17559|0
1586899800000|2020-04-14 21:30:00|17610.6|17560.6|17607.3|17557.3|17611.2|17561.2|17607.3|17557.3|0
1586900100000|2020-04-14 21:35:00|17606.8|17556.8|17607.3|17557.3|17607.9|17557.9|17606.2|17556.2|0
1586900400000|2020-04-14 21:40:00|17607.9|17557.9|17603.5|17553.5|17607.9|17557.9|17603.5|17553.5|0
1586900700000|2020-04-14 21:45:00|17602.4|17552.4|17605.1|17555.1|17605.7|17555.7|17601.3|17551.3|0
1586901000000|2020-04-14 21:50:00|17603.5|17553.5|17608.6|17558.6|17609.2|17559.2|17603.5|17553.5|0
1586901300000|2020-04-14 21:55:00|17607|17557|17612.6|17562.6|17612.6|17562.6|17604.8|17554.8|0
1586901600000|2020-04-14 22:00:00|17613.3|17563.3|17588.4|17538.4|17616.1|17566.1|17578.5|17528.5|0
1586901900000|2020-04-14 22:05:00|17588.6|17538.6|17589.7|17539.7|17598.3|17548.3|17587.8|17537.8|0
1586902200000|2020-04-14 22:10:00|17589.8|17539.8|17572.6|17522.6|17590.3|17540.3|17564.6|17514.6|0
1586902500000|2020-04-14 22:15:00|17572.8|17522.8|17570.1|17520.1|17586.4|17536.4|17568.1|17518.1|0
1586902800000|2020-04-14 22:20:00|17570.4|17520.4|17583.2|17533.2|17583.2|17533.2|17569.9|17519.9|0
1586903100000|2020-04-14 22:25:00|17583.8|17533.8|17595.6|17545.6|17599|17549|17583.8|17533.8|0
1586903400000|2020-04-14 22:30:00|17595.5|17545.5|17595.6|17545.6|17595.6|17545.6|17591|17541|0
1586903700000|2020-04-14 22:35:00|17595.4|17545.4|17583.2|17533.2|17598.3|17548.3|17583.2|17533.2|0
1586904000000|2020-04-14 22:40:00|17582.9|17532.9|17585.1|17535.1|17586.4|17536.4|17580.4|17530.4|0
1586904300000|2020-04-14 22:45:00|17584.8|17534.8|17581.8|17531.8|17587.8|17537.8|17581.8|17531.8|0
1586904600000|2020-04-14 22:50:00|17581.9|17531.9|17578.5|17528.5|17583.2|17533.2|17577.2|17527.2|0
1586904900000|2020-04-14 22:55:00|17578.4|17528.4|17572.6|17522.6|17578.4|17528.4|17571.2|17521.2|0
1586905200000|2020-04-14 23:00:00|17572.5|17522.5|17567.2|17517.2|17589.7|17539.7|17567.2|17517.2|0
1586905500000|2020-04-14 23:05:00|17567.5|17517.5|17559.4|17509.4|17569.9|17519.9|17559.4|17509.4|0
1586905800000|2020-04-14 23:10:00|17559.6|17509.6|17560.7|17510.7|17569.2|17519.2|17559.4|17509.4|0
1586906100000|2020-04-14 23:15:00|17560.6|17510.6|17548.8|17498.8|17562.6|17512.6|17542.9|17492.9|0
1586906400000|2020-04-14 23:20:00|17548.7|17498.7|17546.1|17496.1|17550.2|17500.2|17542.9|17492.9|0
1586906700000|2020-04-14 23:25:00|17545.8|17495.8|17544.2|17494.2|17552.1|17502.1|17542.9|17492.9|0
1586907000000|2020-04-14 23:30:00|17543.9|17493.9|17535.5|17485.5|17552.1|17502.1|17529.7|17479.7|0
1586907300000|2020-04-14 23:35:00|17535.4|17485.4|17535.5|17485.5|17539.6|17489.6|17529|17479|0
1586907600000|2020-04-14 23:40:00|17535.7|17485.7|17548.5|17498.5|17550.2|17500.2|17535.5|17485.5|0
1586907900000|2020-04-14 23:45:00|17547.5|17497.5|17551.4|17501.4|17560.7|17510.7|17547.5|17497.5|0
1586908200000|2020-04-14 23:50:00|17551.3|17501.3|17552.1|17502.1|17559.4|17509.4|17547.5|17497.5|0
1586908500000|2020-04-14 23:55:00|17552.2|17502.2|17539.3|17489.3|17552.7|17502.7|17536.9|17486.9|0
1586908800000|2020-04-15 00:00:00|17539.6|17489.6|17527.1|17477.1|17539.6|17489.6|17521.2|17471.2|0
1586909100000|2020-04-15 00:05:00|17526.9|17476.9|17533.1|17483.1|17536.2|17486.2|17513.3|17463.3|0
1586909400000|2020-04-15 00:10:00|17532.9|17482.9|17545|17495|17545|17495|17529.8|17479.8|0
1586909700000|2020-04-15 00:15:00|17544.7|17494.7|17544.4|17494.4|17560.9|17510.9|17539|17489|0
1586910000000|2020-04-15 00:20:00|17544.3|17494.3|17518|17468|17544.3|17494.3|17508.7|17458.7|0
1586910300000|2020-04-15 00:25:00|17518.1|17468.1|17509.8|17459.8|17518.3|17468.3|17488.6|17438.6|0
1586910600000|2020-04-15 00:30:00|17510.8|17460.8|17502.8|17452.8|17524.6|17474.6|17500.1|17450.1|0
1586910900000|2020-04-15 00:35:00|17502.9|17452.9|17457.8|17407.8|17503.4|17453.4|17457.8|17407.8|0
1586911200000|2020-04-15 00:40:00|17457.7|17407.7|17471.6|17421.6|17474.5|17424.5|17439.3|17389.3|0
1586911500000|2020-04-15 00:45:00|17472.7|17422.7|17472|17422|17474.5|17424.5|17455.9|17405.9|0
1586911800000|2020-04-15 00:50:00|17472.2|17422.2|17486.7|17436.7|17492.7|17442.7|17469.2|17419.2|0
1586912100000|2020-04-15 00:55:00|17486.8|17436.8|17492.7|17442.7|17502.2|17452.2|17486.7|17436.7|0
1586912400000|2020-04-15 01:00:00|17492.8|17442.8|17492.5|17442.5|17498.9|17448.9|17477.3|17427.3|0
1586912700000|2020-04-15 01:05:00|17492.3|17442.3|17476.5|17426.5|17492.3|17442.3|17463.9|17413.9|0
1586913000000|2020-04-15 01:10:00|17476.6|17426.6|17482.5|17432.5|17485.6|17435.6|17470.1|17420.1|0
1586913300000|2020-04-15 01:15:00|17481.5|17431.5|17462|17412|17482.6|17432.6|17458.3|17408.3|0
1586913600000|2020-04-15 01:20:00|17467.6|17417.6|17457.6|17407.6|17479.5|17429.5|17457.2|17407.2|0
1586913900000|2020-04-15 01:25:00|17457.7|17407.7|17468.1|17418.1|17477|17427|17454.7|17404.7|0
1586914200000|2020-04-15 01:30:00|17468.2|17418.2|17477|17427|17486.8|17436.8|17468.2|17418.2|0
1586914500000|2020-04-15 01:35:00|17476.7|17426.7|17483.5|17433.5|17486.8|17436.8|17473.8|17423.8|0
1586914800000|2020-04-15 01:40:00|17483.3|17433.3|17489.5|17439.5|17492.8|17442.8|17480.1|17430.1|0
1586915100000|2020-04-15 01:45:00|17489.6|17439.6|17480.6|17430.6|17492.3|17442.3|17477.7|17427.7|0
1586915400000|2020-04-15 01:50:00|17480.5|17430.5|17491.4|17441.4|17494.6|17444.6|17480.5|17430.5|0
1586915700000|2020-04-15 01:55:00|17491.6|17441.6|17491.7|17441.7|17494.6|17444.6|17484.7|17434.7|0
1586916000000|2020-04-15 02:00:00|17491.9|17441.9|17485.4|17435.4|17501.5|17451.5|17485.3|17435.3|0
1586916300000|2020-04-15 02:05:00|17485.6|17435.6|17476.2|17426.2|17485.7|17435.7|17472.9|17422.9|0
1586916600000|2020-04-15 02:10:00|17476.1|17426.1|17466.7|17416.7|17476.2|17426.2|17460.7|17410.7|0
1586916900000|2020-04-15 02:15:00|17469.5|17419.5|17463.7|17413.7|17475.6|17425.6|17460.5|17410.5|0
1586917200000|2020-04-15 02:20:00|17463.6|17413.6|17470|17420|17470.2|17420.2|17458|17408|0
1586917500000|2020-04-15 02:25:00|17470.2|17420.2|17463.8|17413.8|17470.5|17420.5|17463.5|17413.5|0
1586917800000|2020-04-15 02:30:00|17463.7|17413.7|17463.1|17413.1|17476|17426|17456.8|17406.8|0
1586918100000|2020-04-15 02:35:00|17463|17413|17448|17398|17474.7|17424.7|17444.9|17394.9|0
1586918400000|2020-04-15 02:40:00|17449|17399|17423.6|17373.6|17450.8|17400.8|17423.4|17373.4|0
1586918700000|2020-04-15 02:45:00|17424.6|17374.6|17423.4|17373.4|17432.4|17382.4|17423.1|17373.1|0
1586919000000|2020-04-15 02:50:00|17423.3|17373.3|17432.6|17382.6|17438.6|17388.6|17419.6|17369.6|0
1586919300000|2020-04-15 02:55:00|17432.4|17382.4|17432.3|17382.3|17432.8|17382.8|17420.2|17370.2|0
1586919600000|2020-04-15 03:00:00|17432.6|17382.6|17441.6|17391.6|17444.9|17394.9|17429.2|17379.2|0
1586919900000|2020-04-15 03:05:00|17441.4|17391.4|17444.3|17394.3|17447.3|17397.3|17438.4|17388.4|0
1586920200000|2020-04-15 03:10:00|17444.4|17394.4|17461.8|17411.8|17462|17412|17444.1|17394.1|0
1586920500000|2020-04-15 03:15:00|17461.9|17411.9|17477.7|17427.7|17480.8|17430.8|17458.8|17408.8|0
1586920800000|2020-04-15 03:20:00|17477.8|17427.8|17484|17434|17487|17437|17468|17418|0
1586921100000|2020-04-15 03:25:00|17483.8|17433.8|17480.8|17430.8|17487|17437|17474.5|17424.5|0
1586921400000|2020-04-15 03:30:00|17481|17431|17480.4|17430.4|17493|17443|17477.5|17427.5|0
1586921700000|2020-04-15 03:35:00|17480.3|17430.3|17490|17440|17490.2|17440.2|17474.5|17424.5|0
1586922000000|2020-04-15 03:40:00|17490.1|17440.1|17490.3|17440.3|17493.2|17443.2|17483.7|17433.7|0
1586922300000|2020-04-15 03:45:00|17490.2|17440.2|17495.7|17445.7|17504.7|17454.7|17490.2|17440.2|0
1586922600000|2020-04-15 03:50:00|17495.8|17445.8|17496.5|17446.5|17505.7|17455.7|17495.6|17445.6|0
1586922900000|2020-04-15 03:55:00|17496.3|17446.3|17481.5|17431.5|17496.3|17446.3|17481.3|17431.3|0
1586923200000|2020-04-15 04:00:00|17481.7|17431.7|17480.9|17430.9|17487.3|17437.3|17475|17425|0
1586923500000|2020-04-15 04:05:00|17481|17431|17477.5|17427.5|17481.2|17431.2|17475|17425|0
1586923800000|2020-04-15 04:10:00|17474.6|17424.6|17474.6|17424.6|17475|17425|17468.3|17418.3|0
1586924100000|2020-04-15 04:15:00|17474.5|17424.5|17478.2|17428.2|17484.2|17434.2|17474.5|17424.5|0
1586924400000|2020-04-15 04:20:00|17478.3|17428.3|17505.3|17455.3|17514.3|17464.3|17478.3|17428.3|0
1586924700000|2020-04-15 04:25:00|17505.2|17455.2|17507.4|17457.4|17507.9|17457.9|17492.6|17442.6|0
1586925000000|2020-04-15 04:30:00|17507.6|17457.6|17528.8|17478.8|17528.9|17478.9|17507.4|17457.4|0
1586925300000|2020-04-15 04:35:00|17528.7|17478.7|17510.2|17460.2|17528.7|17478.7|17510.1|17460.1|0
1586925600000|2020-04-15 04:40:00|17510.1|17460.1|17513.5|17463.5|17513.6|17463.6|17507.2|17457.2|0
1586925900000|2020-04-15 04:45:00|17513.4|17463.4|17493.8|17443.8|17513.6|17463.6|17493.8|17443.8|0
1586926200000|2020-04-15 04:50:00|17496.6|17446.6|17502.1|17452.1|17502.1|17452.1|17484.6|17434.6|0
1586926500000|2020-04-15 04:55:00|17502.2|17452.2|17492.4|17442.4|17505.3|17455.3|17486.4|17436.4|0
1586926800000|2020-04-15 05:00:00|17493.4|17443.4|17517.4|17467.4|17517.4|17467.4|17489|17439|0
1586927100000|2020-04-15 05:05:00|17517.3|17467.3|17516.8|17466.8|17522.3|17472.3|17507.8|17457.8|0
1586927400000|2020-04-15 05:10:00|17516.6|17466.6|17513.4|17463.4|17516.8|17466.8|17500.9|17450.9|0
1586927700000|2020-04-15 05:15:00|17513.3|17463.3|17494.4|17444.4|17516.2|17466.2|17494.2|17444.2|0
1586928000000|2020-04-15 05:20:00|17494.5|17444.5|17460.3|17410.3|17497.5|17447.5|17460.3|17410.3|0
1586928300000|2020-04-15 05:25:00|17459.3|17409.3|17451.6|17401.6|17469.7|17419.7|17445.3|17395.3|0
1586928600000|2020-04-15 05:30:00|17451.7|17401.7|17479.2|17429.2|17481.7|17431.7|17451.2|17401.2|0
1586928900000|2020-04-15 05:35:00|17480.2|17430.2|17476.7|17426.7|17490.9|17440.9|17475.5|17425.5|0
1586929200000|2020-04-15 05:40:00|17476.4|17426.4|17473.4|17423.4|17476.4|17426.4|17452|17402|0
1586929500000|2020-04-15 05:45:00|17472.4|17422.4|17457.6|17407.6|17476.5|17426.5|17457.4|17407.4|0
1586929800000|2020-04-15 05:50:00|17457.5|17407.5|17433|17383|17457.9|17407.9|17427.1|17377.1|0
1586930100000|2020-04-15 05:55:00|17433.2|17383.2|17421|17371|17447.3|17397.3|17407.1|17357.1|0
1586930400000|2020-04-15 06:00:00|17421.2|17371.2|17500|17475|17502.5|17477.5|17421.2|17371.2|8
1586930700000|2020-04-15 06:05:00|17502.5|17477.5|17537.5|17512.5|17537.5|17512.5|17495|17470|4
1586931000000|2020-04-15 06:10:00|17535|17510|17472.5|17447.5|17535|17510|17465|17440|14
1586931300000|2020-04-15 06:15:00|17470|17445|17337.5|17312.5|17475|17450|17322.5|17297.5|65
1586931600000|2020-04-15 06:20:00|17345|17320|17365|17340|17387.5|17362.5|17290|17265|32
1586931900000|2020-04-15 06:25:00|17350|17325|17385|17360|17395|17370|17350|17325|17
1586932200000|2020-04-15 06:30:00|17382.5|17357.5|17400|17375|17402.5|17377.5|17377.5|17352.5|1
1586932500000|2020-04-15 06:35:00|17397.5|17372.5|17402.5|17377.5|17425|17400|17397.5|17372.5|15
1586932800000|2020-04-15 06:40:00|17405|17380|17432.5|17407.5|17435|17410|17402.5|17377.5|7
1586933100000|2020-04-15 06:45:00|17435|17410|17420|17395|17465|17440|17412.5|17387.5|21
1586933400000|2020-04-15 06:50:00|17422.5|17397.5|17420|17395|17427.5|17402.5|17405|17380|7
1586933700000|2020-04-15 06:55:00|17417.5|17392.5|17472.5|17447.5|17480|17455|17415|17390|42
1586934000000|2020-04-15 07:00:00|17477.5|17452.5|17525|17500|17530|17505|17407.5|17382.5|325
1586934300000|2020-04-15 07:05:00|17527.5|17502.5|17515|17490|17552.5|17527.5|17500|17475|246
1586934600000|2020-04-15 07:10:00|17517.5|17492.5|17482.5|17457.5|17532.5|17507.5|17477.5|17452.5|134
1586934900000|2020-04-15 07:15:00|17480|17455|17402.5|17377.5|17485|17460|17397.5|17372.5|176
1586935200000|2020-04-15 07:20:00|17405|17380|17372.5|17347.5|17415|17390|17362.5|17337.5|213
1586935500000|2020-04-15 07:25:00|17370|17345|17372.5|17347.5|17407.5|17382.5|17362.5|17337.5|83
1586935800000|2020-04-15 07:30:00|17370|17345|17386.1|17361.1|17408.6|17383.6|17341.6|17316.6|121
1586936100000|2020-04-15 07:35:00|17388.6|17363.6|17388.6|17363.6|17403.6|17378.6|17373.6|17348.6|54
1586936400000|2020-04-15 07:40:00|17391.8|17366.8|17364.3|17339.3|17404.3|17379.3|17356.8|17331.8|103
1586936700000|2020-04-15 07:45:00|17361.8|17336.8|17344.3|17319.3|17371.8|17346.8|17341.8|17316.8|45
1586937000000|2020-04-15 07:50:00|17341.8|17316.8|17299.3|17274.3|17354.3|17329.3|17286.8|17261.8|158
1586937300000|2020-04-15 07:55:00|17296.8|17271.8|17294.3|17269.3|17319.3|17294.3|17289.3|17264.3|59
1586937600000|2020-04-15 08:00:00|17296.8|17271.8|17352.3|17331.3|17369.8|17348.8|17291.8|17266.8|133
1586937900000|2020-04-15 08:05:00|17354.8|17333.8|17327.3|17306.3|17362.3|17341.3|17324.8|17303.8|62
1586938200000|2020-04-15 08:10:00|17324.8|17303.8|17297.3|17276.3|17337.3|17316.3|17284.8|17263.8|134
1586938500000|2020-04-15 08:15:00|17299.8|17278.8|17304.8|17283.8|17307.3|17286.3|17284.8|17263.8|41
1586938800000|2020-04-15 08:20:00|17302.3|17281.3|17317.3|17296.3|17322.3|17301.3|17297.3|17276.3|77
1586939100000|2020-04-15 08:25:00|17314.8|17293.8|17297.3|17276.3|17322.3|17301.3|17294.8|17273.8|69
1586939400000|2020-04-15 08:30:00|17299.8|17278.8|17304.8|17283.8|17309.8|17288.8|17292.3|17271.3|56
1586939700000|2020-04-15 08:35:00|17302.3|17281.3|17294.8|17273.8|17314.8|17293.8|17287.3|17266.3|79
1586940000000|2020-04-15 08:40:00|17297.3|17276.3|17287.3|17266.3|17302.3|17281.3|17282.3|17261.3|42
1586940300000|2020-04-15 08:45:00|17289.8|17268.8|17257.3|17236.3|17289.8|17268.8|17254.8|17233.8|102
1586940600000|2020-04-15 08:50:00|17259.8|17238.8|17227.3|17206.3|17264.8|17243.8|17227.3|17206.3|77
1586940900000|2020-04-15 08:55:00|17229.8|17208.8|17242.3|17221.3|17247.3|17226.3|17212.3|17191.3|136
1586941200000|2020-04-15 09:00:00|17239.8|17218.8|17222.3|17201.3|17247.3|17226.3|17209.8|17188.8|95
1586941500000|2020-04-15 09:05:00|17219.8|17198.8|17227.3|17206.3|17227.3|17206.3|17204.8|17183.8|94
1586941800000|2020-04-15 09:10:00|17224.8|17203.8|17252.3|17231.3|17259.8|17238.8|17219.8|17198.8|83
1586942100000|2020-04-15 09:15:00|17247.3|17226.3|17207.3|17186.3|17254.8|17233.8|17207.3|17186.3|91
1586942400000|2020-04-15 09:20:00|17209.8|17188.8|17214.8|17193.8|17219.8|17198.8|17204.8|17183.8|73
1586942700000|2020-04-15 09:25:00|17212.3|17191.3|17174.8|17153.8|17217.3|17196.3|17172.3|17151.3|103
1586943000000|2020-04-15 09:30:00|17179.8|17158.8|17212.3|17191.3|17214.8|17193.8|17177.3|17156.3|38
1586943300000|2020-04-15 09:35:00|17209.8|17188.8|17207.3|17186.3|17214.8|17193.8|17192.3|17171.3|99
1586943600000|2020-04-15 09:40:00|17209.8|17188.8|17194.8|17173.8|17209.8|17188.8|17179.8|17158.8|68
1586943900000|2020-04-15 09:45:00|17189.8|17168.8|17182.3|17161.3|17199.8|17178.8|17177.3|17156.3|49
1586944200000|2020-04-15 09:50:00|17184.8|17163.8|17184.8|17163.8|17184.8|17163.8|17167.3|17146.3|36
1586944500000|2020-04-15 09:55:00|17187.3|17166.3|17194.8|17173.8|17194.8|17173.8|17177.3|17156.3|46
1586944800000|2020-04-15 10:00:00|17192.3|17171.3|17237.3|17216.3|17237.3|17216.3|17187.3|17166.3|96
1586945100000|2020-04-15 10:05:00|17234.8|17213.8|17174.8|17153.8|17237.3|17216.3|17172.3|17151.3|35
1586945400000|2020-04-15 10:10:00|17177.3|17156.3|17197.3|17176.3|17199.8|17178.8|17169.8|17148.8|53
1586945700000|2020-04-15 10:15:00|17194.8|17173.8|17177.3|17156.3|17207.3|17186.3|17159.8|17138.8|58
1586946000000|2020-04-15 10:20:00|17179.8|17158.8|17154.8|17133.8|17179.8|17158.8|17149.8|17128.8|66
1586946300000|2020-04-15 10:25:00|17152.3|17131.3|17157.3|17136.3|17159.8|17138.8|17132.3|17111.3|46
1586946600000|2020-04-15 10:30:00|17154.8|17133.8|17157.3|17136.3|17167.3|17146.3|17154.8|17133.8|49
1586946900000|2020-04-15 10:35:00|17154.8|17133.8|17162.3|17141.3|17179.8|17158.8|17142.3|17121.3|54
1586947200000|2020-04-15 10:40:00|17159.8|17138.8|17139.8|17118.8|17167.3|17146.3|17139.8|17118.8|33
1586947500000|2020-04-15 10:45:00|17137.3|17116.3|17142.3|17121.3|17144.8|17123.8|17119.8|17098.8|60
1586947800000|2020-04-15 10:50:00|17139.8|17118.8|17122.3|17101.3|17142.3|17121.3|17122.3|17101.3|33
1586948100000|2020-04-15 10:55:00|17124.8|17103.8|17149.8|17128.8|17152.3|17131.3|17117.3|17096.3|26
1586948400000|2020-04-15 11:00:00|17147.3|17126.3|17154.8|17133.8|17177.3|17156.3|17139.8|17118.8|98
1586948700000|2020-04-15 11:05:00|17152.3|17131.3|17167.3|17146.3|17169.8|17148.8|17152.3|17131.3|41
1586949000000|2020-04-15 11:10:00|17169.8|17148.8|17169.8|17148.8|17169.8|17148.8|17149.8|17128.8|23
1586949300000|2020-04-15 11:15:00|17167.3|17146.3|17164.8|17143.8|17177.3|17156.3|17162.3|17141.3|23
1586949600000|2020-04-15 11:20:00|17167.3|17146.3|17162.3|17141.3|17177.3|17156.3|17162.3|17141.3|18
1586949900000|2020-04-15 11:25:00|17164.8|17143.8|17172.3|17151.3|17179.8|17158.8|17157.3|17136.3|38
1586950200000|2020-04-15 11:30:00|17169.8|17148.8|17172.3|17151.3|17177.3|17156.3|17159.8|17138.8|27
1586950500000|2020-04-15 11:35:00|17169.8|17148.8|17144.8|17123.8|17174.8|17153.8|17144.8|17123.8|16
1586950800000|2020-04-15 11:40:00|17146|17125|17121|17100|17146|17125|17116|17095|26
1586951100000|2020-04-15 11:45:00|17118.5|17097.5|17141|17120|17146|17125|17118.5|17097.5|34
1586951400000|2020-04-15 11:50:00|17138.5|17117.5|17108.5|17087.5|17143.5|17122.5|17108.5|17087.5|119
1586951700000|2020-04-15 11:55:00|17106|17085|17121|17100|17128.5|17107.5|17106|17085|13
1586952000000|2020-04-15 12:00:00|17123.5|17102.5|17123.5|17102.5|17126|17105|17111|17090|18
1586952300000|2020-04-15 12:05:00|17121|17100|17103.5|17082.5|17131|17110|17101|17080|37
1586952600000|2020-04-15 12:10:00|17106|17085|17086|17065|17106|17085|17083.5|17062.5|83
1586952900000|2020-04-15 12:15:00|17088.5|17067.5|17088.5|17067.5|17101|17080|17081|17060|36
1586953200000|2020-04-15 12:20:00|17086|17065|17068.5|17047.5|17088.5|17067.5|17068.5|17047.5|37
1586953500000|2020-04-15 12:25:00|17071|17050|17066|17045|17071|17050|17048.5|17027.5|84
1586953800000|2020-04-15 12:30:00|17068.5|17047.5|17041|17020|17078.5|17057.5|17041|17020|87
1586954100000|2020-04-15 12:35:00|17036|17015|17043.5|17022.5|17051|17030|17026|17005|105
1586954400000|2020-04-15 12:40:00|17041|17020|17036|17015|17053.5|17032.5|17031|17010|82
1586954700000|2020-04-15 12:45:00|17038.5|17017.5|17018.5|16997.5|17041|17020|16991|16970|162
1586955000000|2020-04-15 12:50:00|17021|17000|16956|16935|17023.5|17002.5|16951|16930|183
1586955300000|2020-04-15 12:55:00|16958.5|16937.5|16916|16895|16963.5|16942.5|16916|16895|261
1586955600000|2020-04-15 13:00:00|16913.5|16892.5|16938.5|16917.5|16956|16935|16906|16885|255
1586955900000|2020-04-15 13:05:00|16941|16920|16941|16920|16943.5|16922.5|16913.5|16892.5|142
1586956200000|2020-04-15 13:10:00|16936|16915|16933.5|16912.5|16941|16920|16911|16890|138
1586956500000|2020-04-15 13:15:00|16931|16910|16941|16920|16953.5|16932.5|16921|16900|110
1586956800000|2020-04-15 13:20:00|16938.5|16917.5|16966|16945|16971|16950|16936|16915|48
1586957100000|2020-04-15 13:25:00|16968.5|16947.5|17008.5|16987.5|17011|16990|16966|16945|156
1586957400000|2020-04-15 13:30:00|17011|16990|16978.5|16957.5|17021|17000|16968.5|16947.5|150
1586957700000|2020-04-15 13:35:00|16976|16955|17031|17010|17031|17010|16976|16955|135
1586958000000|2020-04-15 13:40:00|17026|17005|17008.5|16987.5|17036|17015|16998.5|16977.5|164
1586958300000|2020-04-15 13:45:00|17011|16990|16993.5|16972.5|17028.5|17007.5|16991|16970|399
1586958600000|2020-04-15 13:50:00|16991|16970|17013.5|16992.5|17028.5|17007.5|16983.5|16962.5|290
1586958900000|2020-04-15 13:55:00|17011|16990|17013.5|16992.5|17021|17000|16986|16965|132
1586959200000|2020-04-15 14:00:00|17011|16990|16951|16930|17021|17000|16948.5|16927.5|134
1586959500000|2020-04-15 14:05:00|16948.5|16927.5|16953.5|16932.5|16973.5|16952.5|16938.5|16917.5|147
1586959800000|2020-04-15 14:10:00|16958|16937|16930.5|16909.5|16965.5|16944.5|16930.5|16909.5|112
1586960100000|2020-04-15 14:15:00|16928|16907|16840.5|16819.5|16935.5|16914.5|16835.5|16814.5|387
1586960400000|2020-04-15 14:20:00|16838|16817|16853|16832|16863|16842|16805.5|16784.5|345
1586960700000|2020-04-15 14:25:00|16850.5|16829.5|16863|16842|16870.5|16849.5|16833|16812|222
1586961000000|2020-04-15 14:30:00|16860.5|16839.5|16855.5|16834.5|16875.5|16854.5|16848|16827|138
1586961300000|2020-04-15 14:35:00|16853|16832|16833|16812|16885.5|16864.5|16810.5|16789.5|293
1586961600000|2020-04-15 14:40:00|16835.5|16814.5|16868|16847|16875.5|16854.5|16835.5|16814.5|112
1586961900000|2020-04-15 14:45:00|16870.5|16849.5|16900.5|16879.5|16903|16882|16870.5|16849.5|147
1586962200000|2020-04-15 14:50:00|16898|16877|16898|16877|16900.5|16879.5|16878|16857|109
1586962500000|2020-04-15 14:55:00|16895.5|16874.5|16903|16882|16925.5|16904.5|16888|16867|144
1586962800000|2020-04-15 15:00:00|16900.5|16879.5|16880.5|16859.5|16915.5|16894.5|16880.5|16859.5|158
1586963100000|2020-04-15 15:05:00|16878|16857|16838|16817|16883|16862|16835.5|16814.5|223
1586963400000|2020-04-15 15:10:00|16840.5|16819.5|16818|16797|16855.5|16834.5|16813|16792|219
1586963700000|2020-04-15 15:15:00|16820.5|16799.5|16795.5|16774.5|16820.5|16799.5|16770.5|16749.5|356
1586964000000|2020-04-15 15:20:00|16793|16772|16738|16717|16795.5|16774.5|16735.5|16714.5|508
1586964300000|2020-04-15 15:25:00|16740.5|16719.5|16823|16802|16823|16802|16735.5|16714.5|812
1586964600000|2020-04-15 15:30:00|16825.5|16804.5|16728|16707|16840.5|16819.5|16720.5|16699.5|1323
1586964900000|2020-04-15 15:35:00|16730.5|16709.5|16713|16692|16763|16742|16698|16677|424
1586965200000|2020-04-15 15:40:00|16708|16687|16683|16662|16713|16692|16680.5|16659.5|96
1586965500000|2020-04-15 15:45:00|16680.5|16659.5|16703|16682|16703|16682|16663|16642|103
1586965800000|2020-04-15 15:50:00|16708|16677|16703|16677|16713|16687|16698|16672|21
1586966100000|2020-04-15 15:55:00|16708|16682|16723|16692|16723|16697|16708|16682|35
1586966400000|2020-04-15 16:00:00|16718|16697|16733|16702|16738|16712|16718|16688|9
1586966700000|2020-04-15 16:05:00|16728|16707|16713|16687|16743|16712|16713|16687|22
1586967000000|2020-04-15 16:10:00|16718|16692|16693|16667|16718|16692|16688|16662|40
1586967300000|2020-04-15 16:15:00|16688|16662|16668|16637|16693|16667|16663|16632|39
1586967600000|2020-04-15 16:20:00|16673|16642|16688|16657|16693|16667|16673|16642|35
1586967900000|2020-04-15 16:25:00|16683|16662|16703|16672|16703|16672|16678|16652|29
1586968200000|2020-04-15 16:30:00|16708|16677|16708|16682|16708|16682|16698|16672|18
1586968500000|2020-04-15 16:35:00|16713|16687|16733|16702|16733|16707|16713|16687|32
1586968800000|2020-04-15 16:40:00|16738|16707|16768|16742|16773|16747|16738|16702|34
1586969100000|2020-04-15 16:45:00|16773|16737|16773|16742|16773|16747|16763|16732|71
1586969400000|2020-04-15 16:50:00|16778|16747|16778|16747|16783|16757|16773|16742|8
1586969700000|2020-04-15 16:55:00|16773|16742|16773|16742|16778|16747|16773|16742|5
1586970000000|2020-04-15 17:00:00|16778|16747|16773|16742|16778|16752|16768|16742|6
1586970300000|2020-04-15 17:05:00|16772|16738|16777|16743|16778|16747|16772|16738|1
1586970600000|2020-04-15 17:10:00|16778|16747|16793|16762|16798|16767|16777|16743|24
1586970900000|2020-04-15 17:15:00|16798|16767|16823|16792|16823|16797|16792|16758|24
1586971200000|2020-04-15 17:20:00|16818|16787|16813|16787|16823|16787|16808|16777|11
1586971500000|2020-04-15 17:25:00|16803|16782|16753|16722|16803|16782|16738|16708|47
1586971800000|2020-04-15 17:30:00|16758|16727|16733|16702|16758|16727|16728|16702|8
1586972100000|2020-04-15 17:35:00|16737|16703|16732|16698|16738|16712|16728|16697|5
1586972400000|2020-04-15 17:40:00|16728|16697|16737|16703|16743|16712|16728|16697|5
1586972700000|2020-04-15 17:45:00|16738|16707|16733|16702|16748|16717|16728|16697|2
1586973000000|2020-04-15 17:50:00|16737|16703|16728|16697|16738|16707|16728|16697|5
1586973300000|2020-04-15 17:55:00|16733|16702|16728|16697|16733|16702|16728|16697|1
1586973600000|2020-04-15 18:00:00|16732|16702|16743|16712|16747|16722|16732|16697|6
1586973900000|2020-04-15 18:05:00|16747|16713|16732|16698|16748|16717|16732|16698|1
1586974200000|2020-04-15 18:10:00|16733|16702|16738|16707|16748|16717|16728|16697|4
1586974500000|2020-04-15 18:15:00|16737|16703|16733|16702|16738|16712|16728|16697|8
1586974800000|2020-04-15 18:20:00|16732|16698|16673|16642|16748|16722|16668|16642|68
1586975100000|2020-04-15 18:25:00|16668|16647|16750.5|16729.5|16762|16729.5|16668|16642|33
1586975400000|2020-04-15 18:30:00|16753|16732|16773|16752|16778|16757|16753|16732|14
1586975700000|2020-04-15 18:35:00|16770.5|16749.5|16790.5|16769.5|16790.5|16769.5|16768|16747|11
1586976000000|2020-04-15 18:40:00|16788|16767|16770.5|16749.5|16788|16767|16770.5|16749.5|4
1586976300000|2020-04-15 18:45:00|16773|16752|16768|16747|16773|16752|16768|16747|0
1586976600000|2020-04-15 18:50:00|16760.5|16739.5|16733|16712|16760.5|16739.5|16723|16702|7
1586976900000|2020-04-15 18:55:00|16730.5|16709.5|16770.5|16749.5|16773|16752|16730.5|16709.5|6
1586977200000|2020-04-15 19:00:00|16768|16747|16765.5|16744.5|16793|16772|16760.5|16739.5|2
1586977500000|2020-04-15 19:05:00|16763|16742|16723|16702|16765.5|16744.5|16720.5|16699.5|3
1586977800000|2020-04-15 19:10:00|16713|16692|16703|16682|16723|16702|16703|16682|4
1586978100000|2020-04-15 19:15:00|16705.5|16684.5|16720.5|16699.5|16720.5|16699.5|16683|16662|4
1586978400000|2020-04-15 19:20:00|16723|16702|16718|16697|16723|16702|16718|16697|4
1586978700000|2020-04-15 19:25:00|16720.5|16699.5|16720.5|16699.5|16720.5|16699.5|16708|16687|2
1586979000000|2020-04-15 19:30:00|16718|16697|16720.5|16699.5|16720.5|16699.5|16708|16687|6
1586979300000|2020-04-15 19:35:00|16723|16702|16715.5|16694.5|16723|16702|16710.5|16689.5|4
1586979600000|2020-04-15 19:40:00|16713|16692|16698|16677|16715.5|16694.5|16625.5|16604.5|68
1586979900000|2020-04-15 19:45:00|16700.5|16679.5|16690.5|16669.5|16710.5|16689.5|16675.5|16654.5|36
1586980200000|2020-04-15 19:50:00|16675.5|16654.5|16660.5|16639.5|16683|16662|16650.5|16629.5|10
1586980500000|2020-04-15 19:55:00|16663|16642|16690.5|16669.5|16698|16677|16660.5|16639.5|20
1586980800000|2020-04-15 20:00:00|16701.6|16655.6|16705.8|16659.8|16718.9|16672.9|16698.1|16652.1|0
1586981100000|2020-04-15 20:05:00|16705.6|16659.6|16686.4|16640.4|16705.6|16659.6|16684.5|16638.5|0
1586981400000|2020-04-15 20:10:00|16686.5|16640.5|16694.9|16648.9|16701.4|16655.4|16680.5|16634.5|0
1586981700000|2020-04-15 20:15:00|16694.4|16648.4|16690.6|16644.6|16696|16650|16689|16643|0
1586982000000|2020-04-15 20:20:00|16690.1|16644.1|16689.5|16643.5|16690.6|16644.6|16688.4|16642.4|0
1586982300000|2020-04-15 20:25:00|16689|16643|16690.6|16644.6|16691.2|16645.2|16687.9|16641.9|0
1586982600000|2020-04-15 20:30:00|16690.1|16644.1|16674.6|16628.6|16698.7|16652.7|16669.5|16623.5|0
1586982900000|2020-04-15 20:35:00|16674.8|16628.8|16674.6|16628.6|16679.1|16633.1|16671.9|16625.9|0
1586983200000|2020-04-15 20:40:00|16674.3|16628.3|16666|16620|16677.8|16631.8|16664.2|16618.2|0
1586983500000|2020-04-15 20:45:00|16665.8|16619.8|16660.8|16614.8|16667.4|16621.4|16651.1|16605.1|0
1586983800000|2020-04-15 20:50:00|16660.6|16614.6|16660.8|16614.8|16660.8|16614.8|16647.8|16601.8|0
1586984100000|2020-04-15 20:55:00|16660.6|16614.6|16666.5|16620.5|16666.7|16620.7|16659.5|16613.5|0
1586984400000|2020-04-15 21:00:00|16665.9|16619.9|16661|16615|16667.6|16621.6|16660.5|16614.5|0
1586984700000|2020-04-15 21:05:00|16660.5|16614.5|16663.9|16617.9|16665|16619|16660|16614|0
1586985000000|2020-04-15 21:10:00|16662.8|16616.8|16661.3|16615.3|16663.9|16617.9|16661.3|16615.3|0
1586985300000|2020-04-15 21:15:00|16661.9|16615.9|16662.4|16616.4|16664|16618|16661.3|16615.3|0
1586985600000|2020-04-15 21:20:00|16664.6|16618.6|16662.4|16616.4|16665.1|16619.1|16662.4|16616.4|0
1586985900000|2020-04-15 21:25:00|16663.5|16617.5|16667.4|16621.4|16667.4|16621.4|16662.4|16616.4|0
1586986200000|2020-04-15 21:30:00|16666.3|16620.3|16666.3|16620.3|16666.3|16620.3|16666.3|16620.3|0
1586986500000|2020-04-15 21:35:00|16667.9|16621.9|16669|16623|16669|16623|16667.4|16621.4|0
1586986800000|2020-04-15 21:40:00|16668.5|16622.5|16667.9|16621.9|16669|16623|16667.9|16621.9|0
1586987100000|2020-04-15 21:45:00|16668.5|16622.5|16676.8|16630.8|16676.8|16630.8|16668.5|16622.5|0
1586987400000|2020-04-15 21:50:00|16676.2|16630.2|16676.8|16630.8|16677.8|16631.8|16676.2|16630.2|0
1586987700000|2020-04-15 21:55:00|16677.3|16631.3|16676.2|16630.2|16677.3|16631.3|16675.7|16629.7|0
1586988000000|2020-04-15 22:00:00|16676.5|16630.5|16697.3|16651.3|16707.3|16661.3|16676.5|16630.5|0
1586988300000|2020-04-15 22:05:00|16697.6|16651.6|16677|16631|16701.8|16655.8|16673.1|16627.1|0
1586988600000|2020-04-15 22:10:00|16677.1|16631.1|16633.3|16587.3|16677.6|16631.6|16625.4|16579.4|0
1586988900000|2020-04-15 22:15:00|16633.8|16587.8|16623.9|16577.9|16643.7|16597.7|16613|16567|0
1586989200000|2020-04-15 22:20:00|16623.7|16577.7|16632|16586|16636.6|16590.6|16610.3|16564.3|0
1586989500000|2020-04-15 22:25:00|16631.8|16585.8|16633.4|16587.4|16640.6|16594.6|16618.9|16572.9|0
1586989800000|2020-04-15 22:30:00|16633.5|16587.5|16624.8|16578.8|16645.1|16599.1|16624.8|16578.8|0
1586990100000|2020-04-15 22:35:00|16624.7|16578.7|16593|16547|16633.4|16587.4|16584.5|16538.5|0
1586990400000|2020-04-15 22:40:00|16592.8|16546.8|16585.8|16539.8|16598.9|16552.9|16583.1|16537.1|0
1586990700000|2020-04-15 22:45:00|16586|16540|16602|16556|16603.4|16557.4|16581.8|16535.8|0
1586991000000|2020-04-15 22:50:00|16601.4|16555.4|16597.5|16551.5|16602.1|16556.1|16587.7|16541.7|0
1586991300000|2020-04-15 22:55:00|16597.3|16551.3|16602.1|16556.1|16602.1|16556.1|16594.9|16548.9|0
1586991600000|2020-04-15 23:00:00|16602|16556|16590.4|16544.4|16612.5|16566.5|16577.9|16531.9|0
1586991900000|2020-04-15 23:05:00|16590.1|16544.1|16596.2|16550.2|16596.2|16550.2|16587.7|16541.7|0
1586992200000|2020-04-15 23:10:00|16596|16550|16590.4|16544.4|16596|16550|16589|16543|0
1586992500000|2020-04-15 23:15:00|16590.6|16544.6|16604|16558|16604|16558|16590.5|16544.5|0
1586992800000|2020-04-15 23:20:00|16604.1|16558.1|16600.8|16554.8|16609.3|16563.3|16599.4|16553.4|0
1586993100000|2020-04-15 23:25:00|16601|16555|16606|16560|16608|16562|16595.6|16549.6|0
1586993400000|2020-04-15 23:30:00|16606.4|16560.4|16611.2|16565.2|16618.4|16572.4|16606.4|16560.4|0
1586993700000|2020-04-15 23:35:00|16611.1|16565.1|16609.3|16563.3|16613.9|16567.9|16602.1|16556.1|0
1586994000000|2020-04-15 23:40:00|16609.6|16563.6|16609.3|16563.3|16617.1|16571.1|16607.3|16561.3|0
1586994300000|2020-04-15 23:45:00|16609.6|16563.6|16612.5|16566.5|16617.1|16571.1|16600.8|16554.8|0
1586994600000|2020-04-15 23:50:00|16612.3|16566.3|16593.6|16547.6|16612.5|16566.5|16587.7|16541.7|0
1586994900000|2020-04-15 23:55:00|16593.8|16547.8|16595.6|16549.6|16605.1|16559.1|16590.4|16544.4|0
1586995200000|2020-04-16 00:00:00|16595.4|16549.4|16648.7|16602.7|16650|16604|16587.7|16541.7|0
1586995500000|2020-04-16 00:05:00|16648.4|16602.4|16676.7|16630.7|16683.9|16637.9|16647.6|16601.6|0
1586995800000|2020-04-16 00:10:00|16676.2|16630.2|16672.1|16626.1|16676.2|16630.2|16660.4|16614.4|0
1586996100000|2020-04-16 00:15:00|16672.4|16626.4|16640.6|16594.6|16674|16628|16634.6|16588.6|0
1586996400000|2020-04-16 00:20:00|16640.8|16594.8|16625|16579|16652.2|16606.2|16615.7|16569.7|0
1586996700000|2020-04-16 00:25:00|16626|16580|16620.5|16574.5|16627.7|16581.7|16608.4|16562.4|0
1586997000000|2020-04-16 00:30:00|16620.3|16574.3|16608.7|16562.7|16620.3|16574.3|16583.6|16537.6|0
1586997300000|2020-04-16 00:35:00|16608.6|16562.6|16573.9|16527.9|16609.1|16563.1|16564.6|16518.6|0
1586997600000|2020-04-16 00:40:00|16573.7|16527.7|16595.5|16549.5|16595.9|16549.9|16570.7|16524.7|0
1586997900000|2020-04-16 00:45:00|16595.4|16549.4|16602.4|16556.4|16605.7|16559.7|16583.4|16537.4|0
1586998200000|2020-04-16 00:50:00|16602.3|16556.3|16607.8|16561.8|16619.9|16573.9|16602.3|16556.3|0
1586998500000|2020-04-16 00:55:00|16607.7|16561.7|16614.2|16568.2|16625.9|16579.9|16601.6|16555.6|0
1586998800000|2020-04-16 01:00:00|16614.1|16568.1|16634.7|16588.7|16637.8|16591.8|16613.7|16567.7|0
1586999100000|2020-04-16 01:05:00|16634.8|16588.8|16642|16596|16648.3|16602.3|16613.2|16567.2|0
1586999400000|2020-04-16 01:10:00|16643|16597|16633.6|16587.6|16647.7|16601.7|16630.8|16584.8|0
1586999700000|2020-04-16 01:15:00|16632.6|16586.6|16649.8|16603.8|16655.1|16609.1|16630.8|16584.8|0
1587000000000|2020-04-16 01:20:00|16650|16604|16635.3|16589.3|16650.7|16604.7|16631.5|16585.5|0
1587000300000|2020-04-16 01:25:00|16635.5|16589.5|16645.5|16599.5|16647.7|16601.7|16632.5|16586.5|0
1587000600000|2020-04-16 01:30:00|16645.7|16599.7|16674.1|16628.1|16679.7|16633.7|16645.5|16599.5|0
1587000900000|2020-04-16 01:35:00|16674|16628|16686.1|16640.1|16692.2|16646.2|16667.1|16621.1|0
1587001200000|2020-04-16 01:40:00|16686.3|16640.3|16666.2|16620.2|16686.5|16640.5|16666.1|16620.1|0
1587001500000|2020-04-16 01:45:00|16666.1|16620.1|16671.1|16625.1|16677|16631|16647.9|16601.9|0
1587001800000|2020-04-16 01:50:00|16673.1|16627.1|16663.5|16617.5|16676.7|16630.7|16651|16605|0
1587002100000|2020-04-16 01:55:00|16663.7|16617.7|16668.8|16622.8|16669.8|16623.8|16650.6|16604.6|0
1587002400000|2020-04-16 02:00:00|16668.9|16622.9|16650.6|16604.6|16669|16623|16644|16598|0
1587002700000|2020-04-16 02:05:00|16650.5|16604.5|16664|16618|16670.1|16624.1|16650.4|16604.4|0
1587003000000|2020-04-16 02:10:00|16663.9|16617.9|16693.2|16647.2|16696|16650|16662.6|16616.6|0
1587003300000|2020-04-16 02:15:00|16693.4|16647.4|16708.8|16662.8|16715.5|16669.5|16693.2|16647.2|0
1587003600000|2020-04-16 02:20:00|16707.8|16661.8|16721.8|16675.8|16731|16685|16705.6|16659.6|0
1587003900000|2020-04-16 02:25:00|16722|16676|16699.5|16653.5|16724.8|16678.8|16687.3|16641.3|0
1587004200000|2020-04-16 02:30:00|16698.5|16652.5|16692.6|16646.6|16699.5|16653.5|16674.5|16628.5|0
1587004500000|2020-04-16 02:35:00|16692.4|16646.4|16702|16656|16705.3|16659.3|16686.6|16640.6|0
1587004800000|2020-04-16 02:40:00|16702.1|16656.1|16719.9|16673.9|16734.3|16688.3|16702|16656|0
1587005100000|2020-04-16 02:45:00|16720.9|16674.9|16690.7|16644.7|16723.3|16677.3|16686.9|16640.9|0
1587005400000|2020-04-16 02:50:00|16690.6|16644.6|16683.3|16637.3|16693.6|16647.6|16680.5|16634.5|0
1587005700000|2020-04-16 02:55:00|16683.4|16637.4|16671.3|16625.3|16686.6|16640.6|16670.9|16624.9|0
1587006000000|2020-04-16 03:00:00|16671.4|16625.4|16660|16614|16676.2|16630.2|16650.4|16604.4|0
1587006300000|2020-04-16 03:05:00|16659.8|16613.8|16639|16593|16659.8|16613.8|16635.9|16589.9|0
1587006600000|2020-04-16 03:10:00|16639.1|16593.1|16642.6|16596.6|16656|16610|16636.2|16590.2|0
1587006900000|2020-04-16 03:15:00|16642.7|16596.7|16640|16594|16645.8|16599.8|16633.4|16587.4|0
1587007200000|2020-04-16 03:20:00|16639.9|16593.9|16646.4|16600.4|16646.8|16600.8|16639.8|16593.8|0
1587007500000|2020-04-16 03:25:00|16646.3|16600.3|16659.7|16613.7|16659.7|16613.7|16640.3|16594.3|0
1587007800000|2020-04-16 03:30:00|16659.8|16613.8|16662.2|16616.2|16671.7|16625.7|16644.3|16598.3|0
1587008100000|2020-04-16 03:35:00|16662.1|16616.1|16674.2|16628.2|16677.3|16631.3|16659|16613|0
1587008400000|2020-04-16 03:40:00|16674.4|16628.4|16689.2|16643.2|16689.2|16643.2|16673.3|16627.3|0
1587008700000|2020-04-16 03:45:00|16689.3|16643.3|16693.3|16647.3|16708.8|16662.8|16689.2|16643.2|0
1587009000000|2020-04-16 03:50:00|16696.1|16650.1|16696.1|16650.1|16707.8|16661.8|16689.9|16643.9|0
1587009300000|2020-04-16 03:55:00|16696.3|16650.3|16687.7|16641.7|16699.3|16653.3|16678.2|16632.2|0
1587009600000|2020-04-16 04:00:00|16686.7|16640.7|16697.1|16651.1|16703.7|16657.7|16684.8|16638.8|0
1587009900000|2020-04-16 04:05:00|16696.1|16650.1|16694.2|16648.2|16700.3|16654.3|16691.1|16645.1|0
1587010200000|2020-04-16 04:10:00|16694.1|16648.1|16700.6|16654.6|16716.1|16670.1|16694.1|16648.1|0
1587010500000|2020-04-16 04:15:00|16700.8|16654.8|16694.3|16648.3|16709.5|16663.5|16685.3|16639.3|0
1587010800000|2020-04-16 04:20:00|16694.5|16648.5|16694.2|16648.2|16703.4|16657.4|16691|16645|0
1587011100000|2020-04-16 04:25:00|16694.3|16648.3|16696.6|16650.6|16702.9|16656.9|16690.4|16644.4|0
1587011400000|2020-04-16 04:30:00|16693.8|16647.8|16697.6|16651.6|16703.7|16657.7|16685.3|16639.3|0
1587011700000|2020-04-16 04:35:00|16697.7|16651.7|16705.8|16659.8|16707.2|16661.2|16691.4|16645.4|0
1587012000000|2020-04-16 04:40:00|16703.9|16657.9|16704.3|16658.3|16704.4|16658.4|16694.7|16648.7|0
1587012300000|2020-04-16 04:45:00|16703.3|16657.3|16709.9|16663.9|16710.4|16664.4|16701.5|16655.5|0
1587012600000|2020-04-16 04:50:00|16710|16664|16733|16687|16733.1|16687.1|16710|16664|0
1587012900000|2020-04-16 04:55:00|16732|16686|16729.7|16683.7|16744|16698|16723.2|16677.2|0
1587013200000|2020-04-16 05:00:00|16728.7|16682.7|16689.5|16643.5|16732.8|16686.8|16683.4|16637.4|0
1587013500000|2020-04-16 05:05:00|16689.7|16643.7|16698.3|16652.3|16701.6|16655.6|16689.5|16643.5|0
1587013800000|2020-04-16 05:10:00|16698.4|16652.4|16707.8|16661.8|16719.6|16673.6|16695.6|16649.6|0
1587014100000|2020-04-16 05:15:00|16707.7|16661.7|16717.6|16671.6|16727|16681|16707.7|16661.7|0
1587014400000|2020-04-16 05:20:00|16720.4|16674.4|16746.8|16700.8|16764.2|16718.2|16711.7|16665.7|0
1587014700000|2020-04-16 05:25:00|16746.7|16700.7|16765.5|16719.5|16766.1|16720.1|16741.2|16695.2|0
1587015000000|2020-04-16 05:30:00|16765.6|16719.6|16764.4|16718.4|16765.8|16719.8|16752.9|16706.9|0
1587015300000|2020-04-16 05:35:00|16764.5|16718.5|16756.3|16710.3|16770.5|16724.5|16750.5|16704.5|0
1587015600000|2020-04-16 05:40:00|16756.4|16710.4|16788.9|16742.9|16795.2|16749.2|16750.2|16704.2|0
1587015900000|2020-04-16 05:45:00|16789|16743|16798|16752|16812.7|16766.7|16788.1|16742.1|0
1587016200000|2020-04-16 05:50:00|16798.1|16752.1|16814.9|16768.9|16815.2|16769.2|16798.1|16752.1|0
1587016500000|2020-04-16 05:55:00|16814.7|16768.7|16877.5|16831.5|16882.9|16836.9|16807.9|16761.9|0
1587016800000|2020-04-16 06:00:00|16877.1|16831.1|16791.8|16745.8|16891.1|16845.1|16785.3|16739.3|15
1587017100000|2020-04-16 06:05:00|16792|16746|16827.8|16781.8|16830.9|16784.9|16779.6|16733.6|38
1587017400000|2020-04-16 06:10:00|16827.6|16781.6|16845.3|16799.3|16869|16823|16821.3|16775.3|7
1587017700000|2020-04-16 06:15:00|16839.7|16793.7|16843.8|16797.8|16855.7|16809.7|16831.1|16785.1|18
1587018000000|2020-04-16 06:20:00|16844.8|16798.8|16873.1|16827.1|16873.1|16827.1|16831.3|16785.3|12
1587018300000|2020-04-16 06:25:00|16875|16829|16873|16852|16904|16862|16853|16808.8|36
1587018600000|2020-04-16 06:30:00|16875.5|16854.5|16920.5|16899.5|16920.5|16899.5|16860.5|16839.5|42
1587018900000|2020-04-16 06:35:00|16923|16902|16890.5|16869.5|16925.5|16904.5|16870.5|16849.5|18
1587019200000|2020-04-16 06:40:00|16893|16872|16930.5|16909.5|16948|16927|16893|16872|27
1587019500000|2020-04-16 06:45:00|16933|16912|16918|16897|16950.5|16929.5|16910.5|16889.5|24
1587019800000|2020-04-16 06:50:00|16915.5|16894.5|16945.5|16924.5|16945.5|16924.5|16878|16857|30
1587020100000|2020-04-16 06:55:00|16948|16927|16948|16927|16953|16932|16905.5|16884.5|61
1587020400000|2020-04-16 07:00:00|16945.5|16924.5|17053|17032|17095.5|17074.5|16918|16897|517
1587020700000|2020-04-16 07:05:00|17050.5|17029.5|17015.5|16994.5|17100.5|17079.5|17013|16992|238
1587021000000|2020-04-16 07:10:00|17013|16992|16940.5|16919.5|17028|17007|16935.5|16914.5|153
1587021300000|2020-04-16 07:15:00|16943|16922|16958|16937|16968|16947|16915.5|16894.5|106
1587021600000|2020-04-16 07:20:00|16960.5|16939.5|17040.8|17019.8|17043.3|17022.3|16960.5|16939.5|128
1587021900000|2020-04-16 07:25:00|17043.3|17022.3|17055.8|17034.8|17058.3|17037.3|17010.8|16989.8|203
1587022200000|2020-04-16 07:30:00|17053.3|17032.3|17085.8|17064.8|17125.8|17104.8|17053.3|17032.3|145
1587022500000|2020-04-16 07:35:00|17088.3|17067.3|17095.8|17074.8|17100.8|17079.8|17083.3|17062.3|68
1587022800000|2020-04-16 07:40:00|17093.3|17072.3|17090.8|17069.8|17108.3|17087.3|17070.8|17049.8|66
1587023100000|2020-04-16 07:45:00|17093.3|17072.3|17080.8|17059.8|17100.8|17079.8|17053.3|17032.3|48
1587023400000|2020-04-16 07:50:00|17083.3|17062.3|17110.8|17089.8|17123.3|17102.3|17063.3|17042.3|67
1587023700000|2020-04-16 07:55:00|17108.3|17087.3|17115.8|17094.8|17120.8|17099.8|17093.3|17072.3|101
1587024000000|2020-04-16 08:00:00|17118.3|17097.3|17130.8|17109.8|17140.8|17119.8|17108.3|17087.3|87
1587024300000|2020-04-16 08:05:00|17133.3|17112.3|17130.8|17109.8|17145.8|17124.8|17125.8|17104.8|29
1587024600000|2020-04-16 08:10:00|17133.3|17112.3|17145.8|17124.8|17148.3|17127.3|17130.8|17109.8|26
1587024900000|2020-04-16 08:15:00|17148.3|17127.3|17128.3|17107.3|17170.8|17149.8|17125.8|17104.8|212
1587025200000|2020-04-16 08:20:00|17125.8|17104.8|17125.8|17104.8|17128.3|17107.3|17108.3|17087.3|22
1587025500000|2020-04-16 08:25:00|17123.3|17102.3|17105.8|17084.8|17125.8|17104.8|17105.8|17084.8|20
1587025800000|2020-04-16 08:30:00|17103.3|17082.3|17138.3|17117.3|17143.3|17122.3|17080.8|17059.8|69
1587026100000|2020-04-16 08:35:00|17140.8|17119.8|17100.8|17079.8|17153.3|17132.3|17100.8|17079.8|59
1587026400000|2020-04-16 08:40:00|17098.3|17077.3|17105.8|17084.8|17110.8|17089.8|17093.3|17072.3|42
1587026700000|2020-04-16 08:45:00|17108.3|17087.3|17100.8|17079.8|17108.3|17087.3|17088.3|17067.3|15
1587027000000|2020-04-16 08:50:00|17103.3|17082.3|17065.8|17044.8|17113.3|17092.3|17065.8|17044.8|70
1587027300000|2020-04-16 08:55:00|17063.3|17042.3|17063.3|17042.3|17085.8|17064.8|17053.3|17032.3|84
1587027600000|2020-04-16 09:00:00|17065.8|17044.8|16990.8|16969.8|17065.8|17044.8|16988.3|16967.3|98
1587027900000|2020-04-16 09:05:00|16993.3|16972.3|17020.8|16999.8|17030.8|17009.8|16975.8|16954.8|64
1587028200000|2020-04-16 09:10:00|17018.3|16997.3|17020.8|16999.8|17023.3|17002.3|17000.8|16979.8|21
1587028500000|2020-04-16 09:15:00|17023.3|17002.3|17065.8|17044.8|17065.8|17044.8|17018.3|16997.3|52
1587028800000|2020-04-16 09:20:00|17063.3|17042.3|17005.8|16984.8|17063.3|17042.3|16995.8|16974.8|29
1587029100000|2020-04-16 09:25:00|17003.3|16982.3|16970.8|16949.8|17008.3|16987.3|16970.8|16949.8|40
1587029400000|2020-04-16 09:30:00|16973.3|16952.3|17000.8|16979.8|17018.3|16997.3|16958.3|16937.3|46
1587029700000|2020-04-16 09:35:00|16998.3|16977.3|17000.8|16979.8|17015.8|16994.8|16988.3|16967.3|16
1587030000000|2020-04-16 09:40:00|16998.3|16977.3|17010.8|16989.8|17010.8|16989.8|16995.8|16974.8|24
1587030300000|2020-04-16 09:45:00|17013.3|16992.3|16995.8|16974.8|17013.3|16992.3|16993.3|16972.3|16
1587030600000|2020-04-16 09:50:00|16998.3|16977.3|16955.8|16934.8|16998.3|16977.3|16953.3|16932.3|20
1587030900000|2020-04-16 09:55:00|16953.3|16932.3|16935.8|16914.8|16953.3|16932.3|16925.8|16904.8|37
1587031200000|2020-04-16 10:00:00|16938.3|16917.3|16908.3|16887.3|16940.8|16919.8|16905.8|16884.8|57
1587031500000|2020-04-16 10:05:00|16910.8|16889.8|16945.8|16924.8|16945.8|16924.8|16910.8|16889.8|50
1587031800000|2020-04-16 10:10:00|16943.3|16922.3|16980.8|16959.8|16980.8|16959.8|16943.3|16922.3|39
1587032100000|2020-04-16 10:15:00|16983.3|16962.3|16983.3|16962.3|16995.8|16974.8|16970.8|16949.8|43
1587032400000|2020-04-16 10:20:00|16978.3|16957.3|16950.8|16929.8|16980.8|16959.8|16945.8|16924.8|15
1587032700000|2020-04-16 10:25:00|16953.3|16932.3|16965.8|16944.8|16968.3|16947.3|16953.3|16932.3|21
1587033000000|2020-04-16 10:30:00|16968.3|16947.3|16950.8|16929.8|16968.3|16947.3|16945.8|16924.8|10
1587033300000|2020-04-16 10:35:00|16948.3|16927.3|16930.8|16909.8|16960.8|16939.8|16928.3|16907.3|37
1587033600000|2020-04-16 10:40:00|16933.3|16912.3|16960.8|16939.8|16960.8|16939.8|16930.8|16909.8|31
1587033900000|2020-04-16 10:45:00|16958.3|16937.3|16955.8|16934.8|16968.3|16947.3|16950.8|16929.8|23
1587034200000|2020-04-16 10:50:00|16953.3|16932.3|16973.3|16952.3|16975.8|16954.8|16953.3|16932.3|10
1587034500000|2020-04-16 10:55:00|16970.8|16949.8|16958.3|16937.3|16970.8|16949.8|16953.3|16932.3|18
1587034800000|2020-04-16 11:00:00|16955.8|16934.8|16920.8|16899.8|16958.3|16937.3|16920.8|16899.8|30
1587035100000|2020-04-16 11:05:00|16923.3|16902.3|16933.3|16912.3|16933.3|16912.3|16913.3|16892.3|22
1587035400000|2020-04-16 11:10:00|16935.8|16914.8|16960.8|16939.8|16960.8|16939.8|16935.8|16914.8|23
1587035700000|2020-04-16 11:15:00|16963.3|16942.3|16958.3|16937.3|16963.3|16942.3|16950.8|16929.8|14
1587036000000|2020-04-16 11:20:00|16960.8|16939.8|16993.3|16972.3|16993.3|16972.3|16960.8|16939.8|32
1587036300000|2020-04-16 11:25:00|16988.3|16967.3|16985.8|16964.8|16998.3|16977.3|16975.8|16954.8|32
1587036600000|2020-04-16 11:30:00|16988.3|16967.3|16923.3|16902.3|16993.3|16972.3|16918.3|16897.3|75
1587036900000|2020-04-16 11:35:00|16925.8|16904.8|16910.8|16889.8|16928.3|16907.3|16910.8|16889.8|38
1587037200000|2020-04-16 11:40:00|16913.2|16892.2|16915.7|16894.7|16920.7|16899.7|16905.7|16884.7|45
1587037500000|2020-04-16 11:45:00|16920.7|16899.7|16918.2|16897.2|16933.2|16912.2|16915.7|16894.7|51
1587037800000|2020-04-16 11:50:00|16920.7|16899.7|16935.7|16914.7|16938.2|16917.2|16905.7|16884.7|73
1587038100000|2020-04-16 11:55:00|16933.2|16912.2|16923.2|16902.2|16940.7|16919.7|16920.7|16899.7|44
1587038400000|2020-04-16 12:00:00|16928.2|16907.2|16933.2|16912.2|16945.7|16924.7|16928.2|16907.2|60
1587038700000|2020-04-16 12:05:00|16930.7|16909.7|16915.7|16894.7|16938.2|16917.2|16910.7|16889.7|50
1587039000000|2020-04-16 12:10:00|16918.2|16897.2|16905.7|16884.7|16925.7|16904.7|16905.7|16884.7|53
1587039300000|2020-04-16 12:15:00|16900.7|16879.7|16875.7|16854.7|16903.2|16882.2|16875.7|16854.7|67
1587039600000|2020-04-16 12:20:00|16878.2|16857.2|16908.2|16887.2|16910.7|16889.7|16875.7|16854.7|83
1587039900000|2020-04-16 12:25:00|16905.7|16884.7|16908.2|16887.2|16915.7|16894.7|16890.7|16869.7|39
1587040200000|2020-04-16 12:30:00|16905.7|16884.7|16968.2|16947.2|17000.7|16979.7|16905.7|16884.7|193
1587040500000|2020-04-16 12:35:00|16965.7|16944.7|16955.7|16934.7|16973.2|16952.2|16953.2|16932.2|52
1587040800000|2020-04-16 12:40:00|16953.2|16932.2|16963.2|16942.2|16970.7|16949.7|16945.7|16924.7|137
1587041100000|2020-04-16 12:45:00|16965.7|16944.7|16975.7|16954.7|16980.7|16959.7|16958.2|16937.2|43
1587041400000|2020-04-16 12:50:00|16978.2|16957.2|16975.7|16954.7|16980.7|16959.7|16960.7|16939.7|49
1587041700000|2020-04-16 12:55:00|16978.2|16957.2|16985.7|16964.7|16998.2|16977.2|16975.7|16954.7|169
1587042000000|2020-04-16 13:00:00|16978.2|16957.2|16980.7|16959.7|17005.7|16984.7|16965.7|16944.7|64
1587042300000|2020-04-16 13:05:00|16975.7|16954.7|17005.7|16984.7|17005.7|16984.7|16975.7|16954.7|73
1587042600000|2020-04-16 13:10:00|17008.2|16987.2|17008.2|16987.2|17018.2|16997.2|16998.2|16977.2|58
1587042900000|2020-04-16 13:15:00|17005.7|16984.7|16995.7|16974.7|17020.7|16999.7|16993.2|16972.2|72
1587043200000|2020-04-16 13:20:00|16993.2|16972.2|16995.7|16974.7|17000.7|16979.7|16990.7|16969.7|79
1587043500000|2020-04-16 13:25:00|16993.2|16972.2|17015.7|16994.7|17018.2|16997.2|16993.2|16972.2|61
1587043800000|2020-04-16 13:30:00|17013.2|16992.2|16970.7|16949.7|17025.7|17004.7|16968.2|16947.2|77
1587044100000|2020-04-16 13:35:00|16973.2|16952.2|16935.7|16914.7|16973.2|16952.2|16920.7|16899.7|203
1587044400000|2020-04-16 13:40:00|16938.2|16917.2|16955.7|16934.7|16960.7|16939.7|16918.2|16897.2|103
1587044700000|2020-04-16 13:45:00|16953.2|16932.2|16920.7|16899.7|16983.2|16962.2|16915.7|16894.7|115
1587045000000|2020-04-16 13:50:00|16918.2|16897.2|16893.2|16872.2|16918.2|16897.2|16885.7|16864.7|168
1587045300000|2020-04-16 13:55:00|16895.7|16874.7|16833.2|16812.2|16910.7|16889.7|16828.2|16807.2|203
1587045600000|2020-04-16 14:00:00|16835.7|16814.7|16815.7|16794.7|16863.2|16842.2|16813.2|16792.2|147
1587045900000|2020-04-16 14:05:00|16813.2|16792.2|16808.2|16787.2|16830.7|16809.7|16798.2|16777.2|174
1587046200000|2020-04-16 14:10:00|16803.7|16782.7|16746.2|16725.2|16803.7|16782.7|16738.7|16717.7|153
1587046500000|2020-04-16 14:15:00|16748.7|16727.7|16806.2|16785.2|16816.2|16795.2|16746.2|16725.2|237
1587046800000|2020-04-16 14:20:00|16803.7|16782.7|16813.7|16792.7|16818.7|16797.7|16761.2|16740.2|204
1587047100000|2020-04-16 14:25:00|16811.2|16790.2|16823.7|16802.7|16826.2|16805.2|16801.2|16780.2|90
1587047400000|2020-04-16 14:30:00|16826.2|16805.2|16796.2|16775.2|16843.7|16822.7|16783.7|16762.7|106
1587047700000|2020-04-16 14:35:00|16801.2|16780.2|16798.7|16777.7|16838.7|16817.7|16781.2|16760.2|174
1587048000000|2020-04-16 14:40:00|16801.2|16780.2|16841.2|16820.2|16856.2|16835.2|16781.2|16760.2|115
1587048300000|2020-04-16 14:45:00|16843.7|16822.7|16851.2|16830.2|16871.2|16850.2|16821.2|16800.2|82
1587048600000|2020-04-16 14:50:00|16848.7|16827.7|16841.2|16820.2|16848.7|16827.7|16806.2|16785.2|129
1587048900000|2020-04-16 14:55:00|16838.7|16817.7|16863.7|16842.7|16866.2|16845.2|16833.7|16812.7|132
1587049200000|2020-04-16 15:00:00|16873.7|16852.7|16871.2|16850.2|16881.2|16860.2|16831.2|16810.2|123
1587049500000|2020-04-16 15:05:00|16873.7|16852.7|16908.7|16887.7|16923.7|16902.7|16868.7|16847.7|107
1587049800000|2020-04-16 15:10:00|16911.2|16890.2|16876.2|16855.2|16911.2|16890.2|16871.2|16850.2|78
1587050100000|2020-04-16 15:15:00|16881.2|16860.2|16898.7|16877.7|16898.7|16877.7|16868.7|16847.7|125
1587050400000|2020-04-16 15:20:00|16901.2|16880.2|16868.7|16847.7|16901.2|16880.2|16858.7|16837.7|80
1587050700000|2020-04-16 15:25:00|16863.7|16842.7|16848.7|16827.7|16866.2|16845.2|16826.2|16805.2|573
1587051000000|2020-04-16 15:30:00|16851.2|16830.2|16773.7|16752.7|16861.2|16840.2|16706.2|16685.2|1001
1587051300000|2020-04-16 15:35:00|16783.7|16762.7|16776.2|16755.2|16796.2|16775.2|16748.7|16727.7|383
1587051600000|2020-04-16 15:40:00|16773.7|16752.7|16766.2|16745.2|16783.7|16762.7|16708.7|16687.7|513
1587051900000|2020-04-16 15:45:00|16768.7|16747.7|16771.2|16750.2|16771.2|16750.2|16748.7|16727.7|558
1587052200000|2020-04-16 15:50:00|16773.7|16747.7|16808.7|16777.7|16808.7|16777.7|16768.7|16737.7|51
1587052500000|2020-04-16 15:55:00|16803.7|16767.7|16818.7|16787.7|16822.7|16792.7|16798.7|16767.7|57
1587052800000|2020-04-16 16:00:00|16813.7|16782.7|16858.7|16827.7|16873.7|16842.7|16798.7|16772.7|110
1587053100000|2020-04-16 16:05:00|16853.7|16832.7|16813.7|16782.7|16858.7|16832.7|16813.7|16782.7|25
1587053400000|2020-04-16 16:10:00|16812.7|16778.7|16788.7|16757.7|16823.7|16792.7|16778.7|16747.7|48
1587053700000|2020-04-16 16:15:00|16787.7|16753.7|16733.7|16707.7|16787.7|16753.7|16718.7|16687.7|141
1587054000000|2020-04-16 16:20:00|16737.7|16702.7|16722.7|16688.7|16737.7|16703.7|16718.7|16687.7|17
1587054300000|2020-04-16 16:25:00|16723.7|16692.7|16727.7|16693.7|16737.7|16703.7|16702.7|16668.7|43
1587054600000|2020-04-16 16:30:00|16723.7|16692.7|16688.7|16657.7|16740.2|16706.2|16678.7|16647.7|37
1587054900000|2020-04-16 16:35:00|16692.7|16658.7|16697.7|16663.7|16712.7|16678.7|16682.7|16648.7|7
1587055200000|2020-04-16 16:40:00|16693.7|16662.7|16692.7|16658.7|16703.7|16672.7|16688.7|16657.7|5
1587055500000|2020-04-16 16:45:00|16688.7|16657.7|16712.7|16678.7|16713.7|16682.7|16688.7|16657.7|3
1587055800000|2020-04-16 16:50:00|16710.2|16676.2|16702.7|16668.7|16710.2|16677.7|16693.7|16662.7|96
1587056100000|2020-04-16 16:55:00|16700.2|16666.2|16717.7|16683.7|16722.7|16688.7|16685.2|16651.2|7
1587056400000|2020-04-16 17:00:00|16720.2|16686.2|16692.7|16658.7|16725.2|16691.2|16692.7|16658.7|19
1587056700000|2020-04-16 17:05:00|16693.7|16662.7|16687.7|16653.7|16705.2|16672.7|16687.7|16653.7|0
1587057000000|2020-04-16 17:10:00|16690.2|16656.2|16702.7|16668.7|16702.7|16668.7|16685.2|16651.2|1
1587057300000|2020-04-16 17:15:00|16700.2|16666.2|16692.7|16658.7|16707.7|16673.7|16690.2|16656.2|1
1587057600000|2020-04-16 17:20:00|16695.2|16661.2|16698.7|16667.7|16698.7|16667.7|16685.2|16651.2|1
1587057900000|2020-04-16 17:25:00|16697.7|16663.7|16707.7|16673.7|16707.7|16673.7|16697.7|16663.7|2
1587058200000|2020-04-16 17:30:00|16710.2|16676.2|16710.2|16676.2|16712.7|16678.7|16710.2|16676.2|0
1587058500000|2020-04-16 17:35:00|16712.7|16678.7|16715.2|16681.2|16718.7|16687.7|16703.7|16677.7|5
1587058800000|2020-04-16 17:40:00|16717.7|16683.7|16720.2|16686.2|16720.2|16686.2|16708.7|16677.7|1
1587059100000|2020-04-16 17:45:00|16717.7|16683.7|16712.7|16678.7|16717.7|16683.7|16712.7|16678.7|0
1587059400000|2020-04-16 17:50:00|16708.7|16677.7|16697.7|16663.7|16717.7|16683.7|16685.2|16651.2|3
1587059700000|2020-04-16 17:55:00|16695.2|16661.2|16700.2|16666.2|16700.2|16666.2|16685.2|16651.2|1
1587060000000|2020-04-16 18:00:00|16692.7|16658.7|16682.7|16648.7|16692.7|16658.7|16667.7|16633.7|3
1587060300000|2020-04-16 18:05:00|16685.2|16651.2|16702.7|16668.7|16705.2|16671.2|16677.7|16643.7|2
1587060600000|2020-04-16 18:10:00|16700.2|16666.2|16705.2|16671.2|16705.2|16671.2|16697.7|16663.7|0
1587060900000|2020-04-16 18:15:00|16712.7|16678.7|16702.7|16668.7|16722.7|16688.7|16702.7|16668.7|2
1587061200000|2020-04-16 18:20:00|16700.2|16666.2|16667.7|16633.7|16710.2|16677.7|16667.7|16633.7|63
1587061500000|2020-04-16 18:25:00|16662.7|16628.7|16696.2|16675.2|16707.7|16675.2|16657.7|16623.7|17
1587061800000|2020-04-16 18:30:00|16693.7|16672.7|16708.7|16687.7|16711.2|16690.2|16688.7|16667.7|2
1587062100000|2020-04-16 18:35:00|16706.2|16685.2|16713.7|16692.7|16721.2|16700.2|16703.7|16682.7|0
1587062400000|2020-04-16 18:40:00|16716.2|16695.2|16708.7|16687.7|16718.7|16697.7|16701.2|16680.2|3
1587062700000|2020-04-16 18:45:00|16706.2|16685.2|16703.7|16682.7|16708.7|16687.7|16701.2|16680.2|0
1587063000000|2020-04-16 18:50:00|16701.2|16680.2|16693.7|16672.7|16701.2|16680.2|16691.2|16670.2|1
1587063300000|2020-04-16 18:55:00|16696.2|16675.2|16693.7|16672.7|16698.7|16677.7|16691.2|16670.2|0
1587063600000|2020-04-16 19:00:00|16691.2|16670.2|16686.2|16665.2|16691.2|16670.2|16683.7|16662.7|0
1587063900000|2020-04-16 19:05:00|16683.7|16662.7|16681.2|16660.2|16686.2|16665.2|16678.7|16657.7|1
1587064200000|2020-04-16 19:10:00|16678.7|16657.7|16681.2|16660.2|16683.7|16662.7|16678.7|16657.7|0
1587064500000|2020-04-16 19:15:00|16683.7|16662.7|16676.2|16655.2|16683.7|16662.7|16676.2|16655.2|1
1587064800000|2020-04-16 19:20:00|16678.7|16657.7|16678.7|16657.7|16681.2|16660.2|16676.2|16655.2|0
1587065100000|2020-04-16 19:25:00|16681.2|16660.2|16703.7|16682.7|16703.7|16682.7|16678.7|16657.7|6
1587065400000|2020-04-16 19:30:00|16706.2|16685.2|16716.2|16695.2|16726.2|16705.2|16703.7|16682.7|5
1587065700000|2020-04-16 19:35:00|16718.7|16697.7|16721.2|16700.2|16728.7|16707.7|16711.2|16690.2|6
1587066000000|2020-04-16 19:40:00|16718.7|16697.7|16721.2|16700.2|16721.2|16700.2|16718.7|16697.7|1
1587066300000|2020-04-16 19:45:00|16723.7|16702.7|16686.2|16665.2|16726.2|16705.2|16683.7|16662.7|20
1587066600000|2020-04-16 19:50:00|16691.2|16670.2|16721.2|16700.2|16726.2|16705.2|16686.2|16665.2|20
1587066900000|2020-04-16 19:55:00|16718.7|16697.7|16728.7|16707.7|16743.7|16722.7|16718.7|16697.7|25
1587067200000|2020-04-16 20:00:00|16714|16668|16704.4|16658.4|16714|16668|16685.5|16639.5|0
1587067500000|2020-04-16 20:05:00|16704.5|16658.5|16701.2|16655.2|16707.1|16661.1|16697.9|16651.9|0
1587067800000|2020-04-16 20:10:00|16701.5|16655.5|16692|16646|16707.1|16661.1|16692|16646|0
1587068100000|2020-04-16 20:15:00|16691.5|16645.5|16691|16645|16694.7|16648.7|16688.3|16642.3|0
1587068400000|2020-04-16 20:20:00|16690.4|16644.4|16693.9|16647.9|16693.9|16647.9|16689.9|16643.9|0
1587068700000|2020-04-16 20:25:00|16694.4|16648.4|16694.4|16648.4|16696.6|16650.6|16692.8|16646.8|0
1587069000000|2020-04-16 20:30:00|16695.4|16649.4|16716.9|16670.9|16735.2|16689.2|16695.4|16649.4|0
1587069300000|2020-04-16 20:35:00|16718.5|16672.5|16757.6|16711.6|16769.3|16723.3|16714|16668|0
1587069600000|2020-04-16 20:40:00|16757.3|16711.3|16803.1|16757.1|16836.4|16790.4|16753.6|16707.6|0
1587069900000|2020-04-16 20:45:00|16802.9|16756.9|16873.1|16827.1|16880.1|16834.1|16795.9|16749.9|0
1587070200000|2020-04-16 20:50:00|16874.7|16828.7|16882.8|16836.8|16923.8|16877.8|16863|16817|0
1587070500000|2020-04-16 20:55:00|16883.9|16837.9|16924.6|16878.6|16930.5|16884.5|16869.5|16823.5|0
1587070800000|2020-04-16 21:00:00|16925.7|16879.7|16954.1|16908.1|16997|16951|16923|16877|0
1587071100000|2020-04-16 21:05:00|16951.4|16905.4|16949.2|16903.2|16961.5|16915.5|16922|16876|0
1587071400000|2020-04-16 21:10:00|16946.5|16900.5|17007|16961|17024.3|16978.3|16938.4|16892.4|0
1587071700000|2020-04-16 21:15:00|17004.3|16958.3|17043.8|16997.8|17048.2|17002.2|16990.8|16944.8|0
1587072000000|2020-04-16 21:20:00|17048.7|17002.7|17054.1|17008.1|17056.3|17010.3|17036.6|16990.6|0
1587072300000|2020-04-16 21:25:00|17055.2|17009.2|17065|17019|17065|17019|17043.3|16997.3|0
1587072600000|2020-04-16 21:30:00|17067.2|17021.2|17114.3|17068.3|17114.3|17068.3|17067.2|17021.2|0
1587072900000|2020-04-16 21:35:00|17114.8|17068.8|17112.2|17066.2|17126.2|17080.2|17094.7|17048.7|0
1587073200000|2020-04-16 21:40:00|17110.6|17064.6|17129.6|17083.6|17141|17095|17110.6|17064.6|0
1587073500000|2020-04-16 21:45:00|17130.1|17084.1|17089.8|17043.8|17132.3|17086.3|17077|17031|0
1587073800000|2020-04-16 21:50:00|17087.6|17041.6|17063.2|17017.2|17110.3|17064.3|17057.5|17011.5|0
1587074100000|2020-04-16 21:55:00|17066.4|17020.4|17039|16993|17066.4|17020.4|17012.5|16966.5|0
1587074400000|2020-04-16 22:00:00|17050.3|17004.3|17097.9|17051.9|17122.7|17076.7|17050.3|17004.3|0
1587074700000|2020-04-16 22:05:00|17098.4|17052.4|17044.3|16998.3|17106.9|17060.9|17041.3|16995.3|0
1587075000000|2020-04-16 22:10:00|17044|16998|17043.9|16997.9|17058.8|17012.8|17023.6|16977.6|0
1587075300000|2020-04-16 22:15:00|17043.6|16997.6|17070|17024|17070.5|17024.5|17030.8|16984.8|0
1587075600000|2020-04-16 22:20:00|17069.7|17023.7|17085.6|17039.6|17100|17054|17059.6|17013.6|0
1587075900000|2020-04-16 22:25:00|17085.5|17039.5|17088.7|17042.7|17088.7|17042.7|17060.8|17014.8|0
1587076200000|2020-04-16 22:30:00|17088.5|17042.5|17060.3|17014.3|17090.6|17044.6|17057.8|17011.8|0
1587076500000|2020-04-16 22:35:00|17060.6|17014.6|17082|17036|17087.8|17041.8|17057.2|17011.2|0
1587076800000|2020-04-16 22:40:00|17082.2|17036.2|17089.1|17043.1|17095|17049|17080.6|17034.6|0
1587077100000|2020-04-16 22:45:00|17089.2|17043.2|17164.1|17118.1|17180.8|17134.8|17089.1|17043.1|0
1587077400000|2020-04-16 22:50:00|17164.4|17118.4|17170.7|17124.7|17183.1|17137.1|17143.3|17097.3|0
1587077700000|2020-04-16 22:55:00|17171|17125|17158.3|17112.3|17175.9|17129.9|17140.7|17094.7|0
1587078000000|2020-04-16 23:00:00|17158.5|17112.5|17208.8|17162.8|17214.5|17168.5|17150.5|17104.5|0
1587078300000|2020-04-16 23:05:00|17208.5|17162.5|17199.4|17153.4|17216|17170|17193|17147|0
1587078600000|2020-04-16 23:10:00|17198.4|17152.4|17195.7|17149.7|17206.1|17160.1|17183.1|17137.1|0
1587078900000|2020-04-16 23:15:00|17195.5|17149.5|17223.7|17177.7|17227.1|17181.1|17190.6|17144.6|0
1587079200000|2020-04-16 23:20:00|17223.1|17177.1|17225.3|17179.3|17233|17187|17219.9|17173.9|0
1587079500000|2020-04-16 23:25:00|17225.5|17179.5|17190|17144|17231.7|17185.7|17188.7|17142.7|0
1587079800000|2020-04-16 23:30:00|17189.4|17143.4|17178.6|17132.6|17189.4|17143.4|17166.6|17120.6|0
1587080100000|2020-04-16 23:35:00|17178.7|17132.7|17141.2|17095.2|17193|17147|17141.2|17095.2|0
1587080400000|2020-04-16 23:40:00|17141.3|17095.3|17122.9|17076.9|17157.4|17111.4|17122.1|17076.1|0
1587080700000|2020-04-16 23:45:00|17121.8|17075.8|17084.5|17038.5|17132.2|17086.2|17066.3|17020.3|0
1587081000000|2020-04-16 23:50:00|17084.6|17038.6|17089.1|17043.1|17094.3|17048.3|17069.5|17023.5|0
1587081300000|2020-04-16 23:55:00|17089.3|17043.3|17122.7|17076.7|17124.8|17078.8|17083.9|17037.9|0
1587081600000|2020-04-17 00:00:00|17122.4|17076.4|17099.3|17053.3|17123.2|17077.2|17085.5|17039.5|0
1587081900000|2020-04-17 00:05:00|17099.9|17053.9|17120.9|17074.9|17128.2|17082.2|17095|17049|0
1587082200000|2020-04-17 00:10:00|17120.8|17074.8|17080.6|17034.6|17124.9|17078.9|17070.2|17024.2|0
1587082500000|2020-04-17 00:15:00|17080.5|17034.5|17100.6|17054.6|17144.3|17098.3|17077.2|17031.2|0
1587082800000|2020-04-17 00:20:00|17100.7|17054.7|17110.1|17064.1|17113.3|17067.3|17093.4|17047.4|0
1587083100000|2020-04-17 00:25:00|17110.2|17064.2|17133.8|17087.8|17139.6|17093.6|17104.1|17058.1|0
1587083400000|2020-04-17 00:30:00|17134.3|17088.3|17207.4|17161.4|17210.2|17164.2|17134.3|17088.3|0
1587083700000|2020-04-17 00:35:00|17206.4|17160.4|17235.7|17189.7|17249.1|17203.1|17194.7|17148.7|0
1587084000000|2020-04-17 00:40:00|17235.8|17189.8|17215.3|17169.3|17242|17196|17209.7|17163.7|0
1587084300000|2020-04-17 00:45:00|17215.5|17169.5|17192.4|17146.4|17221.5|17175.5|17180.7|17134.7|0
1587084600000|2020-04-17 00:50:00|17192.6|17146.6|17170.7|17124.7|17206.4|17160.4|17170.1|17124.1|0
1587084900000|2020-04-17 00:55:00|17170.5|17124.5|17172.2|17126.2|17178.3|17132.3|17164.4|17118.4|0
1587085200000|2020-04-17 01:00:00|17172.3|17126.3|17203.8|17157.8|17206.7|17160.7|17172.3|17126.3|0
1587085500000|2020-04-17 01:05:00|17203.9|17157.9|17218.1|17172.1|17219.9|17173.9|17200.7|17154.7|0
1587085800000|2020-04-17 01:10:00|17217.1|17171.1|17221.2|17175.2|17239.7|17193.7|17212.3|17166.3|0
1587086100000|2020-04-17 01:15:00|17221.3|17175.3|17256.9|17210.9|17259.6|17213.6|17211.6|17165.6|0
1587086400000|2020-04-17 01:20:00|17257|17211|17243.4|17197.4|17271.2|17225.2|17232.1|17186.1|0
1587086700000|2020-04-17 01:25:00|17243.6|17197.6|17266.2|17220.2|17271.5|17225.5|17243.6|17197.6|0
1587087000000|2020-04-17 01:30:00|17266.3|17220.3|17277.4|17231.4|17277.8|17231.8|17256.2|17210.2|0
1587087300000|2020-04-17 01:35:00|17277.6|17231.6|17261.5|17215.5|17287.2|17241.2|17261.4|17215.4|0
1587087600000|2020-04-17 01:40:00|17261.6|17215.6|17244.6|17198.6|17264.6|17218.6|17242.8|17196.8|0
1587087900000|2020-04-17 01:45:00|17244.7|17198.7|17262|17216|17262.6|17216.6|17238.1|17192.1|0
1587088200000|2020-04-17 01:50:00|17262.1|17216.1|17249.9|17203.9|17264.6|17218.6|17243.8|17197.8|0
1587088500000|2020-04-17 01:55:00|17249.7|17203.7|17248.9|17202.9|17261.8|17215.8|17248.4|17202.4|0
1587088800000|2020-04-17 02:00:00|17249.2|17203.2|17226|17180|17255.3|17209.3|17200.9|17154.9|0
1587089100000|2020-04-17 02:05:00|17225.6|17179.6|17211.6|17165.6|17238.5|17192.5|17205.6|17159.6|0
1587089400000|2020-04-17 02:10:00|17211.7|17165.7|17217.7|17171.7|17233.5|17187.5|17211.7|17165.7|0
1587089700000|2020-04-17 02:15:00|17217.5|17171.5|17225.4|17179.4|17233.5|17187.5|17217.3|17171.3|0
1587090000000|2020-04-17 02:20:00|17225.3|17179.3|17225.1|17179.1|17234|17188|17218.7|17172.7|0
1587090300000|2020-04-17 02:25:00|17225.2|17179.2|17242.9|17196.9|17243.6|17197.6|17219.3|17173.3|0
1587090600000|2020-04-17 02:30:00|17243.2|17197.2|17254.1|17208.1|17259.7|17213.7|17242.4|17196.4|0
1587090900000|2020-04-17 02:35:00|17254.2|17208.2|17262.9|17216.9|17266|17220|17253.6|17207.6|0
1587091200000|2020-04-17 02:40:00|17261.9|17215.9|17258.4|17212.4|17266|17220|17258.3|17212.3|0
1587091500000|2020-04-17 02:45:00|17258.3|17212.3|17240.5|17194.5|17258.7|17212.7|17234.1|17188.1|0
1587091800000|2020-04-17 02:50:00|17240.4|17194.4|17234.4|17188.4|17243.6|17197.6|17228.1|17182.1|0
1587092100000|2020-04-17 02:55:00|17234.6|17188.6|17222.6|17176.6|17240.9|17194.9|17222.5|17176.5|0
1587092400000|2020-04-17 03:00:00|17222.7|17176.7|17202.1|17156.1|17222.7|17176.7|17202|17156|0
1587092700000|2020-04-17 03:05:00|17202.3|17156.3|17203.4|17157.4|17209.8|17163.8|17197|17151|0
1587093000000|2020-04-17 03:10:00|17203.6|17157.6|17207.1|17161.1|17210.1|17164.1|17197|17151|0
1587093300000|2020-04-17 03:15:00|17206.1|17160.1|17207.1|17161.1|17213.4|17167.4|17204.1|17158.1|0
1587093600000|2020-04-17 03:20:00|17207.2|17161.2|17204|17158|17210.6|17164.6|17204|17158|0
1587093900000|2020-04-17 03:25:00|17204.1|17158.1|17191|17145|17207.1|17161.1|17190.9|17144.9|0
1587094200000|2020-04-17 03:30:00|17191.1|17145.1|17165.8|17119.8|17196.9|17150.9|17165.7|17119.7|0
1587094500000|2020-04-17 03:35:00|17165.7|17119.7|17160.2|17114.2|17171.8|17125.8|17153.9|17107.9|0
1587094800000|2020-04-17 03:40:00|17159.9|17113.9|17148.5|17102.5|17159.9|17113.9|17142.1|17096.1|0
1587095100000|2020-04-17 03:45:00|17148.4|17102.4|17172.8|17126.8|17173.4|17127.4|17148.4|17102.4|0
1587095400000|2020-04-17 03:50:00|17172.7|17126.7|17163.2|17117.2|17175.7|17129.7|17159.9|17113.9|0
1587095700000|2020-04-17 03:55:00|17163|17117|17188.8|17142.8|17189|17143|17157.7|17111.7|0
1587096000000|2020-04-17 04:00:00|17189|17143|17217.4|17171.4|17220.3|17174.3|17185.9|17139.9|0
1587096300000|2020-04-17 04:05:00|17216.4|17170.4|17238.6|17192.6|17238.6|17192.6|17214.6|17168.6|0
1587096600000|2020-04-17 04:10:00|17238.7|17192.7|17261.3|17215.3|17261.7|17215.7|17232.7|17186.7|0
1587096900000|2020-04-17 04:15:00|17261.2|17215.2|17262|17216|17273.5|17227.5|17255.6|17209.6|0
1587097200000|2020-04-17 04:20:00|17261.8|17215.8|17266.4|17220.4|17268.3|17222.3|17249.5|17203.5|0
1587097500000|2020-04-17 04:25:00|17266.5|17220.5|17272.7|17226.7|17272.7|17226.7|17250.9|17204.9|0
1587097800000|2020-04-17 04:30:00|17272.8|17226.8|17273.1|17227.1|17279.3|17233.3|17266.9|17220.9|0
1587098100000|2020-04-17 04:35:00|17272.1|17226.1|17276.2|17230.2|17279.2|17233.2|17266.6|17220.6|0
1587098400000|2020-04-17 04:40:00|17276.4|17230.4|17260.8|17214.8|17280.7|17234.7|17260.6|17214.6|0
1587098700000|2020-04-17 04:45:00|17260.9|17214.9|17251.3|17205.3|17263.8|17217.8|17248.1|17202.1|0
1587099000000|2020-04-17 04:50:00|17251.4|17205.4|17256.3|17210.3|17259.3|17213.3|17246.9|17200.9|0
1587099300000|2020-04-17 04:55:00|17256.2|17210.2|17256.2|17210.2|17260|17214|17246.8|17200.8|0
1587099600000|2020-04-17 05:00:00|17256.3|17210.3|17260.7|17214.7|17269|17223|17254.9|17208.9|0
1587099900000|2020-04-17 05:05:00|17260.8|17214.8|17290.5|17244.5|17296.3|17250.3|17260.7|17214.7|0
1587100200000|2020-04-17 05:10:00|17290.4|17244.4|17273.3|17227.3|17296.3|17250.3|17267.2|17221.2|0
1587100500000|2020-04-17 05:15:00|17273.4|17227.4|17276.8|17230.8|17285.3|17239.3|17273.4|17227.4|0
1587100800000|2020-04-17 05:20:00|17276.7|17230.7|17281.5|17235.5|17294|17248|17269.9|17223.9|0
1587101100000|2020-04-17 05:25:00|17281.6|17235.6|17316.8|17270.8|17316.9|17270.9|17281.6|17235.6|0
1587101400000|2020-04-17 05:30:00|17316.7|17270.7|17306.2|17260.2|17340|17294|17300.2|17254.2|0
1587101700000|2020-04-17 05:35:00|17306.4|17260.4|17293.3|17247.3|17316.1|17270.1|17292.8|17246.8|0
1587102000000|2020-04-17 05:40:00|17293.5|17247.5|17290.4|17244.4|17299.3|17253.3|17281.4|17235.4|0
1587102300000|2020-04-17 05:45:00|17291.4|17245.4|17293.4|17247.4|17304.9|17258.9|17281.3|17235.3|0
1587102600000|2020-04-17 05:50:00|17293.5|17247.5|17291.2|17245.2|17327.3|17281.3|17290.8|17244.8|0
1587102900000|2020-04-17 05:55:00|17291.1|17245.1|17255.1|17209.1|17308.6|17262.6|17242.3|17196.3|0
1587103200000|2020-04-17 06:00:00|17253.1|17207.1|17189.6|17143.6|17266.9|17220.9|17175.4|17129.4|94
1587103500000|2020-04-17 06:05:00|17189.5|17143.5|17149.4|17103.4|17201.9|17155.9|17146.5|17100.5|32
1587103800000|2020-04-17 06:10:00|17152.3|17106.3|17140.9|17094.9|17165.8|17119.8|17134.9|17088.9|22
1587104100000|2020-04-17 06:15:00|17141|17095|17146.6|17100.6|17158.9|17112.9|17135.2|17089.2|24
1587104400000|2020-04-17 06:20:00|17146.8|17100.8|17177|17131|17188.4|17142.4|17146.2|17100.2|25
1587104700000|2020-04-17 06:25:00|17177.1|17131.1|17181.2|17160.2|17226.2|17205.2|17171.2|17130.8|34
1587105000000|2020-04-17 06:30:00|17183.7|17162.7|17171.2|17150.2|17188.7|17167.7|17168.7|17147.7|19
1587105300000|2020-04-17 06:35:00|17168.7|17147.7|17183.7|17162.7|17193.7|17172.7|17153.7|17132.7|34
1587105600000|2020-04-17 06:40:00|17186.2|17165.2|17236.2|17215.2|17241.2|17220.2|17183.7|17162.7|62
1587105900000|2020-04-17 06:45:00|17238.7|17217.7|17231.2|17210.2|17238.7|17217.7|17203.7|17182.7|32
1587106200000|2020-04-17 06:50:00|17233.7|17212.7|17138.7|17117.7|17233.7|17212.7|17123.7|17102.7|133
1587106500000|2020-04-17 06:55:00|17133.7|17112.7|17168.7|17147.7|17168.7|17147.7|17123.7|17102.7|130
1587106800000|2020-04-17 07:00:00|17166.2|17145.2|17163.7|17142.7|17216.2|17195.2|17143.7|17122.7|590
1587107100000|2020-04-17 07:05:00|17166.2|17145.2|17163.7|17142.7|17188.7|17167.7|17138.7|17117.7|204
1587107400000|2020-04-17 07:10:00|17161.2|17140.2|17163.7|17142.7|17178.7|17157.7|17136.2|17115.2|121
1587107700000|2020-04-17 07:15:00|17161.2|17140.2|17228.7|17207.7|17233.7|17212.7|17158.7|17137.7|241
1587108000000|2020-04-17 07:20:00|17226.2|17205.2|17221.2|17200.2|17228.7|17207.7|17183.7|17162.7|120
1587108300000|2020-04-17 07:25:00|17223.7|17202.7|17241.2|17220.2|17251.2|17230.2|17221.2|17200.2|86
1587108600000|2020-04-17 07:30:00|17248.7|17227.7|17173.7|17152.7|17248.7|17227.7|17173.7|17152.7|130
1587108900000|2020-04-17 07:35:00|17171.2|17150.2|17171.2|17150.2|17181.2|17160.2|17151.2|17130.2|108
1587109200000|2020-04-17 07:40:00|17172.5|17151.5|17115|17094|17192.5|17171.5|17097.5|17076.5|123
1587109500000|2020-04-17 07:45:00|17117.5|17096.5|17170|17149|17175|17154|17112.5|17091.5|127
1587109800000|2020-04-17 07:50:00|17160|17139|17197.5|17176.5|17207.5|17186.5|17160|17139|123
1587110100000|2020-04-17 07:55:00|17195|17174|17200|17179|17215|17194|17190|17169|55
1587110400000|2020-04-17 08:00:00|17197.5|17176.5|17160|17139|17200|17179|17137.5|17116.5|73
1587110700000|2020-04-17 08:05:00|17162.5|17141.5|17165|17144|17170|17149|17152.5|17131.5|124
1587111000000|2020-04-17 08:10:00|17162.5|17141.5|17150|17129|17195|17174|17140|17119|162
1587111300000|2020-04-17 08:15:00|17147.5|17126.5|17170|17149|17170|17149|17137.5|17116.5|82
1587111600000|2020-04-17 08:20:00|17167.5|17146.5|17160|17139|17192.5|17171.5|17155|17134|66
1587111900000|2020-04-17 08:25:00|17157.5|17136.5|17150|17129|17167.5|17146.5|17142.5|17121.5|45
1587112200000|2020-04-17 08:30:00|17152.5|17131.5|17160|17139|17162.5|17141.5|17132.5|17111.5|58
1587112500000|2020-04-17 08:35:00|17157.5|17136.5|17112.5|17091.5|17157.5|17136.5|17110|17089|77
1587112800000|2020-04-17 08:40:00|17110|17089|17127.5|17106.5|17132.5|17111.5|17110|17089|41
1587113100000|2020-04-17 08:45:00|17130|17109|17145|17124|17150|17129|17125|17104|82
1587113400000|2020-04-17 08:50:00|17142.5|17121.5|17115|17094|17147.5|17126.5|17115|17094|71
1587113700000|2020-04-17 08:55:00|17112.5|17091.5|17100|17079|17122.5|17101.5|17100|17079|28
1587114000000|2020-04-17 09:00:00|17102.5|17081.5|17147.5|17126.5|17147.5|17126.5|17097.5|17076.5|89
1587114300000|2020-04-17 09:05:00|17145|17124|17120|17099|17147.5|17126.5|17112.5|17091.5|27
1587114600000|2020-04-17 09:10:00|17122.5|17101.5|17140|17119|17165|17144|17122.5|17101.5|116
1587114900000|2020-04-17 09:15:00|17142.5|17121.5|17140|17119|17157.5|17136.5|17140|17119|58
1587115200000|2020-04-17 09:20:00|17142.5|17121.5|17115|17094|17155|17134|17115|17094|35
1587115500000|2020-04-17 09:25:00|17117.5|17096.5|17120|17099|17125|17104|17107.5|17086.5|65
1587115800000|2020-04-17 09:30:00|17122.5|17101.5|17115|17094|17122.5|17101.5|17095|17074|61
1587116100000|2020-04-17 09:35:00|17112.5|17091.5|17140|17119|17145|17124|17107.5|17086.5|52
1587116400000|2020-04-17 09:40:00|17137.5|17116.5|17157.5|17136.5|17160|17139|17130|17109|52
1587116700000|2020-04-17 09:45:00|17160|17139|17200|17179|17200|17179|17142.5|17121.5|94
1587117000000|2020-04-17 09:50:00|17202.5|17181.5|17207.5|17186.5|17252.5|17231.5|17202.5|17181.5|432
1587117300000|2020-04-17 09:55:00|17225|17204|17177.5|17156.5|17225|17204|17160|17139|300
1587117600000|2020-04-17 10:00:00|17175|17154|17160|17139|17190|17169|17145|17124|202
1587117900000|2020-04-17 10:05:00|17157.5|17136.5|17185|17164|17190|17169|17157.5|17136.5|81
1587118200000|2020-04-17 10:10:00|17187.5|17166.5|17220|17199|17227.5|17206.5|17187.5|17166.5|65
1587118500000|2020-04-17 10:15:00|17217.5|17196.5|17267.5|17246.5|17267.5|17246.5|17195|17174|88
1587118800000|2020-04-17 10:20:00|17262.5|17241.5|17260|17239|17277.5|17256.5|17252.5|17231.5|121
1587119100000|2020-04-17 10:25:00|17265|17244|17252.5|17231.5|17272.5|17251.5|17235|17214|114
1587119400000|2020-04-17 10:30:00|17250|17229|17272.5|17251.5|17277.5|17256.5|17225|17204|91
1587119700000|2020-04-17 10:35:00|17270|17249|17265|17244|17270|17249|17252.5|17231.5|55
1587120000000|2020-04-17 10:40:00|17262.5|17241.5|17257.5|17236.5|17272.5|17251.5|17255|17234|55
1587120300000|2020-04-17 10:45:00|17255|17234|17265|17244|17275|17254|17245|17224|108
1587120600000|2020-04-17 10:50:00|17267.5|17246.5|17300|17279|17305|17284|17262.5|17241.5|206
1587120900000|2020-04-17 10:55:00|17310|17289|17315|17294|17317.5|17296.5|17302.5|17281.5|142
1587121200000|2020-04-17 11:00:00|17317.5|17296.5|17325|17304|17335|17314|17302.5|17281.5|159
1587121500000|2020-04-17 11:05:00|17322.5|17301.5|17315|17294|17325|17304|17310|17289|31
1587121800000|2020-04-17 11:10:00|17317.5|17296.5|17317.5|17296.5|17327.5|17306.5|17315|17294|133
1587122100000|2020-04-17 11:15:00|17315|17294|17300|17279|17317.5|17296.5|17292.5|17271.5|48
1587122400000|2020-04-17 11:20:00|17297.5|17276.5|17300|17279|17315|17294|17297.5|17276.5|22
1587122700000|2020-04-17 11:25:00|17297.5|17276.5|17307.5|17286.5|17312.5|17291.5|17297.5|17276.5|36
1587123000000|2020-04-17 11:30:00|17310|17289|17295|17274|17320|17299|17292.5|17271.5|72
1587123300000|2020-04-17 11:35:00|17297.5|17276.5|17310|17289|17312.5|17291.5|17290|17269|45
1587123600000|2020-04-17 11:40:00|17312.5|17291.5|17290|17269|17312.5|17291.5|17282.5|17261.5|29
1587123900000|2020-04-17 11:45:00|17292.5|17271.5|17292.5|17271.5|17300|17279|17287.5|17266.5|30
1587124200000|2020-04-17 11:50:00|17295|17274|17287.5|17266.5|17302.5|17281.5|17287.5|17266.5|35
1587124500000|2020-04-17 11:55:00|17290|17269|17272.5|17251.5|17292.5|17271.5|17272.5|17251.5|7
1587124800000|2020-04-17 12:00:00|17267.5|17246.5|17237.5|17216.5|17277.5|17256.5|17232.5|17211.5|55
1587125100000|2020-04-17 12:05:00|17240|17219|17258.3|17237.3|17259.2|17238.2|17237.5|17216.5|34
1587125400000|2020-04-17 12:10:00|17260.8|17239.8|17249.8|17228.8|17266.3|17245.3|17248.3|17227.3|31
1587125700000|2020-04-17 12:15:00|17247.3|17226.3|17218|17197|17262.3|17241.3|17215.5|17194.5|94
1587126000000|2020-04-17 12:20:00|17220.5|17199.5|17215.5|17194.5|17220.5|17199.5|17208|17187|20
1587126300000|2020-04-17 12:25:00|17218|17197|17195.5|17174.5|17218|17197|17195.5|17174.5|29
1587126600000|2020-04-17 12:30:00|17193|17172|17190.5|17169.5|17213|17192|17188|17167|102
1587126900000|2020-04-17 12:35:00|17193|17172|17193|17172|17198|17177|17170.5|17149.5|46
1587127200000|2020-04-17 12:40:00|17195.5|17174.5|17198|17177|17213|17192|17193|17172|56
1587127500000|2020-04-17 12:45:00|17200.5|17179.5|17200.5|17179.5|17208|17187|17193|17172|34
1587127800000|2020-04-17 12:50:00|17203|17182|17198|17177|17203|17182|17188|17167|57
1587128100000|2020-04-17 12:55:00|17210.5|17189.5|17210.5|17189.5|17218|17197|17205.5|17184.5|54
1587128400000|2020-04-17 13:00:00|17208|17187|17170.5|17149.5|17208|17187|17168|17147|40
1587128700000|2020-04-17 13:05:00|17173|17152|17155.5|17134.5|17180.5|17159.5|17153|17132|36
1587129000000|2020-04-17 13:10:00|17153|17132|17170.5|17149.5|17178|17157|17153|17132|84
1587129300000|2020-04-17 13:15:00|17168|17147|17165.5|17144.5|17170.5|17149.5|17155.5|17134.5|36
1587129600000|2020-04-17 13:20:00|17168|17147|17170.5|17149.5|17173|17152|17148|17127|66
1587129900000|2020-04-17 13:25:00|17173|17152|17170.5|17149.5|17178|17157|17158|17137|48
1587130200000|2020-04-17 13:30:00|17173|17152|17155.5|17134.5|17185.5|17164.5|17120.5|17099.5|156
1587130500000|2020-04-17 13:35:00|17153|17132|17143|17122|17170.5|17149.5|17125.5|17104.5|158
1587130800000|2020-04-17 13:40:00|17145.5|17124.5|17143|17122|17148|17127|17118|17097|85
1587131100000|2020-04-17 13:45:00|17145.5|17124.5|17158|17137|17163|17142|17143|17122|70
1587131400000|2020-04-17 13:50:00|17160.5|17139.5|17143|17122|17165.5|17144.5|17138|17117|56
1587131700000|2020-04-17 13:55:00|17145.5|17124.5|17155.5|17134.5|17173|17152|17145.5|17124.5|66
1587132000000|2020-04-17 14:00:00|17150.5|17129.5|17168|17147|17178|17157|17138|17117|133
1587132300000|2020-04-17 14:05:00|17170.5|17149.5|17190.5|17169.5|17193|17172|17168|17147|149
1587132600000|2020-04-17 14:10:00|17189.2|17168.2|17111.7|17090.7|17191.7|17170.7|17111.7|17090.7|135
1587132900000|2020-04-17 14:15:00|17114.2|17093.2|17074.2|17053.2|17116.7|17095.7|17071.7|17050.7|204
1587133200000|2020-04-17 14:20:00|17071.7|17050.7|17076.7|17055.7|17091.7|17070.7|17059.2|17038.2|456
1587133500000|2020-04-17 14:25:00|17079.2|17058.2|17096.7|17075.7|17116.7|17095.7|17074.2|17053.2|112
1587133800000|2020-04-17 14:30:00|17099.2|17078.2|17064.2|17043.2|17106.7|17085.7|17064.2|17043.2|312
1587134100000|2020-04-17 14:35:00|17061.7|17040.7|17061.7|17040.7|17066.7|17045.7|17026.7|17005.7|168
1587134400000|2020-04-17 14:40:00|17056.7|17035.7|17041.7|17020.7|17094.2|17073.2|17041.7|17020.7|82
1587134700000|2020-04-17 14:45:00|17036.7|17015.7|16999.2|16978.2|17044.2|17023.2|16999.2|16978.2|127
1587135000000|2020-04-17 14:50:00|16996.7|16975.7|17044.2|17023.2|17046.7|17025.7|16996.7|16975.7|88
1587135300000|2020-04-17 14:55:00|17041.7|17020.7|17026.7|17005.7|17049.2|17028.2|17021.7|17000.7|53
1587135600000|2020-04-17 15:00:00|17024.2|17003.2|17044.2|17023.2|17071.7|17050.7|17016.7|16995.7|102
1587135900000|2020-04-17 15:05:00|17041.7|17020.7|17046.7|17025.7|17051.7|17030.7|17026.7|17005.7|37
1587136200000|2020-04-17 15:10:00|17044.2|17023.2|17019.2|16998.2|17049.2|17028.2|17001.7|16980.7|103
1587136500000|2020-04-17 15:15:00|17016.7|16995.7|17011.7|16990.7|17021.7|17000.7|16989.2|16968.2|96
1587136800000|2020-04-17 15:20:00|17014.2|16993.2|17001.7|16980.7|17026.7|17005.7|16971.7|16950.7|213
1587137100000|2020-04-17 15:25:00|17004.2|16983.2|17014.2|16993.2|17014.2|16993.2|16976.7|16955.7|217
1587137400000|2020-04-17 15:30:00|17016.7|16995.7|17064.2|17043.2|17066.7|17045.7|16996.7|16975.7|676
1587137700000|2020-04-17 15:35:00|17066.7|17045.7|17079.2|17058.2|17081.7|17060.7|17044.2|17023.2|214
1587138000000|2020-04-17 15:40:00|17081.7|17060.7|17091.7|17070.7|17094.2|17073.2|17071.7|17050.7|70
1587138300000|2020-04-17 15:45:00|17094.2|17073.2|17089.2|17068.2|17099.2|17078.2|17079.2|17058.2|40
1587138600000|2020-04-17 15:50:00|17094.2|17063.2|17079.2|17048.2|17124.2|17098.2|17079.2|17048.2|124
1587138900000|2020-04-17 15:55:00|17073.2|17039.2|17058.2|17024.2|17074.2|17043.2|17044.2|17023.2|15
1587139200000|2020-04-17 16:00:00|17054.2|17023.2|17053.2|17019.2|17054.2|17023.2|17039.2|17013.2|6
1587139500000|2020-04-17 16:05:00|17054.2|17023.2|17049.2|17018.2|17075.7|17041.7|17039.2|17018.2|22
1587139800000|2020-04-17 16:10:00|17048.2|17014.2|17068.2|17034.2|17073.2|17039.2|17048.2|17014.2|12
1587140100000|2020-04-17 16:15:00|17064.2|17033.2|17103.2|17069.2|17103.2|17069.2|17064.2|17033.2|18
1587140400000|2020-04-17 16:20:00|17099.2|17068.2|17065.7|17031.7|17103.2|17069.2|17063.2|17029.2|7
1587140700000|2020-04-17 16:25:00|17068.2|17034.2|17074.2|17043.2|17079.2|17048.2|17063.2|17029.2|2
1587141000000|2020-04-17 16:30:00|17079.2|17048.2|17079.2|17053.2|17079.2|17053.2|17078.2|17044.2|4
1587141300000|2020-04-17 16:35:00|17074.2|17048.2|17084.2|17053.2|17084.2|17058.2|17074.2|17048.2|4
1587141600000|2020-04-17 16:40:00|17079.2|17058.2|17083.2|17049.2|17084.2|17058.2|17049.2|17018.2|45
1587141900000|2020-04-17 16:45:00|17084.2|17053.2|17108.2|17074.2|17109.2|17078.2|17079.2|17048.2|4
1587142200000|2020-04-17 16:50:00|17109.2|17078.2|17110.7|17076.7|17113.2|17079.2|17104.2|17073.2|4
1587142500000|2020-04-17 16:55:00|17113.2|17079.2|17110.7|17076.7|17113.2|17083.2|17104.2|17073.2|6
1587142800000|2020-04-17 17:00:00|17108.2|17074.2|17079.2|17048.2|17109.2|17083.2|17078.2|17044.2|10
1587143100000|2020-04-17 17:05:00|17088.2|17054.2|17088.2|17054.2|17098.2|17064.2|17078.2|17044.2|2
1587143400000|2020-04-17 17:10:00|17089.2|17058.2|17078.2|17044.2|17093.2|17059.2|17073.2|17039.2|2
1587143700000|2020-04-17 17:15:00|17079.2|17048.2|17109.2|17083.2|17109.2|17083.2|17078.2|17044.2|16
1587144000000|2020-04-17 17:20:00|17114.2|17088.2|17104.2|17078.2|17114.2|17088.2|17089.2|17058.2|19
1587144300000|2020-04-17 17:25:00|17114.2|17073.2|17094.2|17063.2|17119.2|17088.2|17094.2|17063.2|15
1587144600000|2020-04-17 17:30:00|17098.2|17064.2|17104.2|17073.2|17109.2|17078.2|17094.2|17063.2|1
1587144900000|2020-04-17 17:35:00|17099.2|17064.2|17109.2|17078.2|17109.2|17078.2|17094.2|17063.2|4
1587145200000|2020-04-17 17:40:00|17108.2|17083.2|17109.2|17078.2|17109.2|17083.2|17108.2|17074.2|1
1587145500000|2020-04-17 17:45:00|17108.2|17083.2|17084.2|17058.2|17109.2|17083.2|17084.2|17058.2|3
1587145800000|2020-04-17 17:50:00|17079.2|17048.2|17094.2|17063.2|17094.2|17063.2|17074.2|17043.2|3
1587146100000|2020-04-17 17:55:00|17093.2|17059.2|17094.2|17063.2|17104.2|17073.2|17089.2|17058.2|14
1587146400000|2020-04-17 18:00:00|17089.2|17058.2|17083.2|17049.2|17089.2|17058.2|17079.2|17048.2|5
1587146700000|2020-04-17 18:05:00|17079.2|17048.2|17054.2|17023.2|17083.2|17049.2|17054.2|17023.2|6
1587147000000|2020-04-17 18:10:00|17053.2|17019.2|17053.2|17019.2|17059.2|17028.2|17048.2|17014.2|4
1587147300000|2020-04-17 18:15:00|17054.2|17023.2|17049.2|17023.2|17054.2|17028.2|17049.2|17019.2|3
1587147600000|2020-04-17 18:20:00|17044.2|17018.2|17044.2|17013.2|17059.2|17033.2|17044.2|17013.2|9
1587147900000|2020-04-17 18:25:00|17053.2|17019.2|17031.7|17010.7|17058.2|17024.2|17031.7|17004.2|13
1587148200000|2020-04-17 18:30:00|17029.2|17008.2|17026.7|17005.7|17034.2|17013.2|17019.2|16998.2|3
1587148500000|2020-04-17 18:35:00|17024.2|17003.2|17026.7|17005.7|17031.7|17010.7|17019.2|16998.2|0
1587148800000|2020-04-17 18:40:00|17029.2|17008.2|17044.2|17023.2|17044.2|17023.2|17024.2|17003.2|0
1587149100000|2020-04-17 18:45:00|17046.7|17025.7|17051.7|17030.7|17051.7|17030.7|17044.2|17023.2|0
1587149400000|2020-04-17 18:50:00|17049.2|17028.2|17041.7|17020.7|17049.2|17028.2|17041.7|17020.7|0
1587149700000|2020-04-17 18:55:00|17034.2|17013.2|17054.2|17033.2|17056.7|17035.7|17029.2|17008.2|5
1587150000000|2020-04-17 19:00:00|17049.2|17028.2|17046.7|17025.7|17051.7|17030.7|17041.7|17020.7|0
1587150300000|2020-04-17 19:05:00|17044.2|17023.2|17049.2|17028.2|17049.2|17028.2|17044.2|17023.2|0
1587150600000|2020-04-17 19:10:00|17051.7|17030.7|17041.7|17020.7|17051.7|17030.7|17039.2|17018.2|2
1587150900000|2020-04-17 19:15:00|17044.2|17023.2|17059.2|17038.2|17059.2|17038.2|17041.7|17020.7|12
1587151200000|2020-04-17 19:20:00|17056.7|17035.7|17051.7|17030.7|17056.7|17035.7|17049.2|17028.2|0
1587151500000|2020-04-17 19:25:00|17054.2|17033.2|17059.2|17038.2|17061.7|17040.7|17054.2|17033.2|0
1587151800000|2020-04-17 19:30:00|17061.7|17040.7|17084.2|17063.2|17086.7|17065.7|17061.7|17040.7|5
1587152100000|2020-04-17 19:35:00|17086.7|17065.7|17106.7|17085.7|17109.2|17088.2|17086.7|17065.7|10
1587152400000|2020-04-17 19:40:00|17104.2|17083.2|17111.7|17090.7|17124.2|17103.2|17104.2|17083.2|6
1587152700000|2020-04-17 19:45:00|17114.2|17093.2|17129.2|17108.2|17141.7|17120.7|17114.2|17093.2|9
1587153000000|2020-04-17 19:50:00|17131.7|17110.7|17171.7|17150.7|17176.7|17155.7|17131.7|17110.7|27
1587153300000|2020-04-17 19:55:00|17169.2|17148.2|17149.2|17128.2|17169.2|17148.2|17141.7|17120.7|17
1587153600000|2020-04-17 20:00:00|17160.7|17114.7|17167.8|17121.8|17179.2|17133.2|17140|17094|0
1587153900000|2020-04-17 20:05:00|17168.1|17122.1|17173.6|17127.6|17178.1|17132.1|17160.7|17114.7|0
1587154200000|2020-04-17 20:10:00|17173.5|17127.5|17194.6|17148.6|17212.2|17166.2|17172.3|17126.3|0
1587154500000|2020-04-17 20:15:00|17193.6|17147.6|17200|17154|17208.6|17162.6|17191.9|17145.9|0
1587154800000|2020-04-17 20:20:00|17199.5|17153.5|17197.9|17151.9|17200.5|17154.5|17196.8|17150.8|0
1587155100000|2020-04-17 20:25:00|17198.4|17152.4|17191.9|17145.9|17198.4|17152.4|17190.3|17144.3|0
1587155400000|2020-04-17 20:30:00|17192.9|17146.9|17185|17139|17205.5|17159.5|17183.7|17137.7|0
1587155700000|2020-04-17 20:35:00|17184.8|17138.8|17179.2|17133.2|17189.5|17143.5|17175.2|17129.2|0
1587156000000|2020-04-17 20:40:00|17179|17133|17182.4|17136.4|17188.2|17142.2|17175.2|17129.2|0
1587156300000|2020-04-17 20:45:00|17182.6|17136.6|17189.5|17143.5|17189.5|17143.5|17182.4|17136.4|0
1587156600000|2020-04-17 20:50:00|17189.3|17143.3|17194.1|17148.1|17196.7|17150.7|17186.9|17140.9|0
1587156900000|2020-04-17 20:55:00|17194.3|17148.3|17188.5|17142.5|17199.9|17153.9|17181.1|17135.1|0
1587333600000|2020-04-19 22:00:00|17104.1|17058.1|17070.1|17024.1|17135.4|17089.4|17070.1|17024.1|0
1587333900000|2020-04-19 22:05:00|17069.9|17023.9|17127.8|17081.8|17129.6|17083.6|17064.3|17018.3|0
1587334200000|2020-04-19 22:10:00|17126.9|17080.9|17102|17056|17132.1|17086.1|17098|17052|0
1587334500000|2020-04-19 22:15:00|17102.1|17056.1|17089|17043|17105.1|17059.1|17086.3|17040.3|0
1587334800000|2020-04-19 22:20:00|17089.2|17043.2|17037.5|16991.5|17092.8|17046.8|17032.3|16986.3|0
1587335100000|2020-04-19 22:25:00|17037.6|16991.6|17053.2|17007.2|17054.6|17008.6|17036.2|16990.2|0
1587335400000|2020-04-19 22:30:00|17052.7|17006.7|17051.8|17005.8|17063.7|17017.7|17039.7|16993.7|0
1587335700000|2020-04-19 22:35:00|17051.6|17005.6|17037.5|16991.5|17059.5|17013.5|17031|16985|0
1587336000000|2020-04-19 22:40:00|17037.3|16991.3|17034.9|16988.9|17044.6|16998.6|17028.5|16982.5|0
1587336300000|2020-04-19 22:45:00|17034.8|16988.8|17045.9|16999.9|17049.1|17003.1|17034.3|16988.3|0
1587336600000|2020-04-19 22:50:00|17046.2|17000.2|17060.8|17014.8|17062.1|17016.1|17045.9|16999.9|0
1587336900000|2020-04-19 22:55:00|17060.5|17014.5|17068.8|17022.8|17070.7|17024.7|17051.1|17005.1|0
1587337200000|2020-04-19 23:00:00|17068.7|17022.7|17057.7|17011.7|17081.4|17035.4|17056.6|17010.6|0
1587337500000|2020-04-19 23:05:00|17058.2|17012.2|17073.8|17027.8|17074.9|17028.9|17052.9|17006.9|0
1587337800000|2020-04-19 23:10:00|17074.9|17028.9|17085.2|17039.2|17085.9|17039.9|17073.6|17027.6|0
1587338100000|2020-04-19 23:15:00|17085.4|17039.4|17097.3|17051.3|17100.5|17054.5|17079.4|17033.4|0
1587338400000|2020-04-19 23:20:00|17097.4|17051.4|17108|17062|17108.2|17062.2|17097.3|17051.3|0
1587338700000|2020-04-19 23:25:00|17106.9|17060.9|17120.8|17074.8|17120.8|17074.8|17103.7|17057.7|0
1587339000000|2020-04-19 23:30:00|17121.1|17075.1|17120.8|17074.8|17124.8|17078.8|17113.2|17067.2|0
1587339300000|2020-04-19 23:35:00|17120.7|17074.7|17111.8|17065.8|17122.2|17076.2|17101.5|17055.5|0
1587339600000|2020-04-19 23:40:00|17112.1|17066.1|17106|17060|17113.2|17067.2|17095.7|17049.7|0
1587339900000|2020-04-19 23:45:00|17105.9|17059.9|17115.7|17069.7|17117.7|17071.7|17104.7|17058.7|0
1587340200000|2020-04-19 23:50:00|17115.5|17069.5|17088.5|17042.5|17115.7|17069.7|17087.2|17041.2|0
1587340500000|2020-04-19 23:55:00|17088.4|17042.4|17095.7|17049.7|17097.5|17051.5|17087.2|17041.2|0
1587340800000|2020-04-20 00:00:00|17095.9|17049.9|17103.5|17057.5|17119.6|17073.6|17095.9|17049.9|0
1587341100000|2020-04-20 00:05:00|17103.6|17057.6|17116.3|17070.3|17117|17071|17098.9|17052.9|0
1587341400000|2020-04-20 00:10:00|17116.1|17070.1|17122.6|17076.6|17128|17082|17111.2|17065.2|0
1587341700000|2020-04-20 00:15:00|17122.4|17076.4|17187|17141|17193.6|17147.6|17121.3|17075.3|0
1587342000000|2020-04-20 00:20:00|17187.1|17141.1|17192.9|17146.9|17210.8|17164.8|17163.4|17117.4|0
1587342300000|2020-04-20 00:25:00|17193.1|17147.1|17205.2|17159.2|17205.2|17159.2|17181.6|17135.6|0
1587342600000|2020-04-20 00:30:00|17205.4|17159.4|17268.3|17222.3|17268.7|17222.7|17205.4|17159.4|0
1587342900000|2020-04-20 00:35:00|17268.5|17222.5|17271.5|17225.5|17284.1|17238.1|17265.7|17219.7|0
1587343200000|2020-04-20 00:40:00|17271.4|17225.4|17259.4|17213.4|17271.4|17225.4|17250.6|17204.6|0
1587343500000|2020-04-20 00:45:00|17259.5|17213.5|17297.7|17251.7|17305.1|17259.1|17251|17205|0
1587343800000|2020-04-20 00:50:00|17297.8|17251.8|17281.3|17235.3|17297.8|17251.8|17272.1|17226.1|0
1587344100000|2020-04-20 00:55:00|17280.4|17234.4|17290.2|17244.2|17296.3|17250.3|17275.4|17229.4|0
1587344400000|2020-04-20 01:00:00|17290|17244|17247.9|17201.9|17290.2|17244.2|17247.5|17201.5|0
1587344700000|2020-04-20 01:05:00|17247.8|17201.8|17229|17183|17248|17202|17216.9|17170.9|0
1587345000000|2020-04-20 01:10:00|17228.8|17182.8|17222.9|17176.9|17229.1|17183.1|17204.4|17158.4|0
1587345300000|2020-04-20 01:15:00|17223.1|17177.1|17222.1|17176.1|17228.1|17182.1|17204|17158|0
1587345600000|2020-04-20 01:20:00|17222.2|17176.2|17206|17160|17228|17182|17199.9|17153.9|0
1587345900000|2020-04-20 01:25:00|17206.2|17160.2|17205.2|17159.2|17215|17169|17202.4|17156.4|0
1587346200000|2020-04-20 01:30:00|17205.3|17159.3|17182.3|17136.3|17211.2|17165.2|17181.1|17135.1|0
1587346500000|2020-04-20 01:35:00|17184.1|17138.1|17176.6|17130.6|17184.3|17138.3|17155.6|17109.6|0
1587346800000|2020-04-20 01:40:00|17176.5|17130.5|17159.1|17113.1|17176.8|17130.8|17149.1|17103.1|0
1587347100000|2020-04-20 01:45:00|17158.1|17112.1|17195.9|17149.9|17199.2|17153.2|17156.2|17110.2|0
1587347400000|2020-04-20 01:50:00|17195.8|17149.8|17202.3|17156.3|17202.5|17156.5|17186.7|17140.7|0
1587347700000|2020-04-20 01:55:00|17202.5|17156.5|17205.4|17159.4|17205.6|17159.6|17199.2|17153.2|0
1587348000000|2020-04-20 02:00:00|17205.6|17159.6|17223.2|17177.2|17229.8|17183.8|17205.6|17159.6|0
1587348300000|2020-04-20 02:05:00|17223.3|17177.3|17216.9|17170.9|17229.6|17183.6|17210.9|17164.9|0
1587348600000|2020-04-20 02:10:00|17216.8|17170.8|17219.5|17173.5|17222.7|17176.7|17198.5|17152.5|0
1587348900000|2020-04-20 02:15:00|17220.5|17174.5|17235.4|17189.4|17240.9|17194.9|17216.1|17170.1|0
1587349200000|2020-04-20 02:20:00|17235.2|17189.2|17238.6|17192.6|17244.2|17198.2|17229|17183|0
1587349500000|2020-04-20 02:25:00|17238.8|17192.8|17240|17194|17252.5|17206.5|17237.1|17191.1|0
1587349800000|2020-04-20 02:30:00|17239.8|17193.8|17218.2|17172.2|17239.8|17193.8|17212.4|17166.4|0
1587350100000|2020-04-20 02:35:00|17218.3|17172.3|17202.6|17156.6|17221.3|17175.3|17199.5|17153.5|0
1587350400000|2020-04-20 02:40:00|17202.4|17156.4|17229.8|17183.8|17236|17190|17195.8|17149.8|0
1587350700000|2020-04-20 02:45:00|17229.7|17183.7|17185.7|17139.7|17232.7|17186.7|17179.4|17133.4|0
1587351000000|2020-04-20 02:50:00|17185.6|17139.6|17222.3|17176.3|17228.4|17182.4|17182.6|17136.6|0
1587351300000|2020-04-20 02:55:00|17222.2|17176.2|17229.4|17183.4|17235.1|17189.1|17216.5|17170.5|0
1587351600000|2020-04-20 03:00:00|17229.3|17183.3|17241.6|17195.6|17242.2|17196.2|17217.2|17171.2|0
1587351900000|2020-04-20 03:05:00|17241.7|17195.7|17238.9|17192.9|17241.7|17195.7|17223.3|17177.3|0
1587352200000|2020-04-20 03:10:00|17238.8|17192.8|17241.9|17195.9|17242.4|17196.4|17229.4|17183.4|0
1587352500000|2020-04-20 03:15:00|17242.1|17196.1|17269.4|17223.4|17272.3|17226.3|17241.9|17195.9|0
1587352800000|2020-04-20 03:20:00|17269.2|17223.2|17262.7|17216.7|17275.4|17229.4|17259.9|17213.9|0
1587353100000|2020-04-20 03:25:00|17262.6|17216.6|17267.2|17221.2|17277.6|17231.6|17254.2|17208.2|0
1587353400000|2020-04-20 03:30:00|17266.2|17220.2|17271.5|17225.5|17298.8|17252.8|17258.6|17212.6|0
1587353700000|2020-04-20 03:35:00|17271.4|17225.4|17259.7|17213.7|17274.9|17228.9|17259.4|17213.4|0
1587354000000|2020-04-20 03:40:00|17259.6|17213.6|17265.8|17219.8|17266|17220|17259.4|17213.4|0
1587354300000|2020-04-20 03:45:00|17265.7|17219.7|17249.7|17203.7|17265.9|17219.9|17241.4|17195.4|0
1587354600000|2020-04-20 03:50:00|17249.8|17203.8|17265|17219|17270.8|17224.8|17246.6|17200.6|0
1587354900000|2020-04-20 03:55:00|17265.1|17219.1|17291|17245|17293.9|17247.9|17265.1|17219.1|0
1587355200000|2020-04-20 04:00:00|17290.8|17244.8|17282|17236|17291|17245|17282|17236|0
1587355500000|2020-04-20 04:05:00|17281.9|17235.9|17300.5|17254.5|17303.8|17257.8|17279.2|17233.2|0
1587355800000|2020-04-20 04:10:00|17300.6|17254.6|17288.1|17242.1|17302|17256|17279|17233|0
1587356100000|2020-04-20 04:15:00|17288|17242|17283.6|17237.6|17291.5|17245.5|17274.9|17228.9|0
1587356400000|2020-04-20 04:20:00|17283.5|17237.5|17300.6|17254.6|17307|17261|17283.5|17237.5|0
1587356700000|2020-04-20 04:25:00|17300.4|17254.4|17294.4|17248.4|17303.2|17257.2|17288.1|17242.1|0
1587357000000|2020-04-20 04:30:00|17294.5|17248.5|17301.6|17255.6|17307.5|17261.5|17288.8|17242.8|0
1587357300000|2020-04-20 04:35:00|17301.4|17255.4|17295.1|17249.1|17307.6|17261.6|17295|17249|0
1587357600000|2020-04-20 04:40:00|17295.2|17249.2|17276.4|17230.4|17295.2|17249.2|17276.2|17230.2|0
1587357900000|2020-04-20 04:45:00|17276.5|17230.5|17252.9|17206.9|17277|17231|17246.9|17200.9|0
1587358200000|2020-04-20 04:50:00|17253|17207|17253.1|17207.1|17259.3|17213.3|17240.8|17194.8|0
1587358500000|2020-04-20 04:55:00|17253|17207|17248|17202|17259.3|17213.3|17241.8|17195.8|0
1587358800000|2020-04-20 05:00:00|17247.9|17201.9|17241|17195|17253.9|17207.9|17241|17195|0
1587359100000|2020-04-20 05:05:00|17241.1|17195.1|17222.8|17176.8|17241.1|17195.1|17222.8|17176.8|0
1587359400000|2020-04-20 05:10:00|17223|17177|17222|17176|17240.3|17194.3|17212.5|17166.5|0
1587359700000|2020-04-20 05:15:00|17223|17177|17222.6|17176.6|17225.6|17179.6|17212.6|17166.6|0
1587360000000|2020-04-20 05:20:00|17222.7|17176.7|17230.7|17184.7|17243|17197|17221.9|17175.9|0
1587360300000|2020-04-20 05:25:00|17230.8|17184.8|17237|17191|17237|17191|17230.5|17184.5|0
1587360600000|2020-04-20 05:30:00|17236.9|17190.9|17239.2|17193.2|17252.5|17206.5|17236.9|17190.9|0
1587360900000|2020-04-20 05:35:00|17239.3|17193.3|17202.9|17156.9|17242.8|17196.8|17199.6|17153.6|0
1587361200000|2020-04-20 05:40:00|17203|17157|17199.5|17153.5|17224.1|17178.1|17194.4|17148.4|0
1587361500000|2020-04-20 05:45:00|17200.5|17154.5|17216.8|17170.8|17219.7|17173.7|17195.4|17149.4|0
1587361800000|2020-04-20 05:50:00|17216.7|17170.7|17175.5|17129.5|17220.2|17174.2|17175.3|17129.3|0
1587362100000|2020-04-20 05:55:00|17175.4|17129.4|17172.5|17126.5|17185.8|17139.8|17169.4|17123.4|0
1587362400000|2020-04-20 06:00:00|17172.2|17126.2|17136.7|17115.7|17202.3|17158.2|17136.7|17090.9|3
1587362700000|2020-04-20 06:05:00|17134.2|17113.2|17136.7|17115.7|17141.7|17120.7|17104.2|17083.2|24
1587363000000|2020-04-20 06:10:00|17141.7|17120.7|17154.2|17133.2|17154.2|17133.2|17134.2|17113.2|6
1587363300000|2020-04-20 06:15:00|17151.7|17130.7|17159.2|17138.2|17169.2|17148.2|17141.7|17120.7|7
1587363600000|2020-04-20 06:20:00|17161.7|17140.7|17159.2|17138.2|17169.2|17148.2|17151.7|17130.7|3
1587363900000|2020-04-20 06:25:00|17156.7|17135.7|17149.2|17128.2|17156.7|17135.7|17134.2|17113.2|14
1587364200000|2020-04-20 06:30:00|17151.7|17130.7|17121.7|17100.7|17154.2|17133.2|17121.7|17100.7|3
1587364500000|2020-04-20 06:35:00|17119.2|17098.2|17134.2|17113.2|17136.7|17115.7|17119.2|17098.2|8
1587364800000|2020-04-20 06:40:00|17136.7|17115.7|17131.7|17110.7|17146.7|17125.7|17126.7|17105.7|4
1587365100000|2020-04-20 06:45:00|17129.2|17108.2|17154.2|17133.2|17156.7|17135.7|17126.7|17105.7|14
1587365400000|2020-04-20 06:50:00|17156.7|17135.7|17149.2|17128.2|17161.7|17140.7|17139.2|17118.2|4
1587365700000|2020-04-20 06:55:00|17151.7|17130.7|17176.7|17155.7|17184.2|17163.2|17134.2|17113.2|42
1587366000000|2020-04-20 07:00:00|17174.2|17153.2|17079.2|17058.2|17204.2|17183.2|17079.2|17058.2|165
1587366300000|2020-04-20 07:05:00|17076.7|17055.7|17079.2|17058.2|17104.2|17083.2|17049.2|17028.2|116
1587366600000|2020-04-20 07:10:00|17081.7|17060.7|17089.2|17068.2|17129.2|17108.2|17064.2|17043.2|118
1587366900000|2020-04-20 07:15:00|17086.7|17065.7|17079.2|17058.2|17111.7|17090.7|17074.2|17053.2|97
1587367200000|2020-04-20 07:20:00|17076.7|17055.7|17114.2|17093.2|17119.2|17098.2|17059.2|17038.2|131
1587367500000|2020-04-20 07:25:00|17109.2|17088.2|17114.2|17093.2|17144.2|17123.2|17109.2|17088.2|124
1587367800000|2020-04-20 07:30:00|17116.7|17095.7|17149.2|17128.2|17169.2|17148.2|17116.7|17095.7|54
1587368100000|2020-04-20 07:35:00|17151.7|17130.7|17089.2|17068.2|17154.2|17133.2|17086.7|17065.7|68
1587368400000|2020-04-20 07:40:00|17088.9|17067.9|17083.9|17062.9|17123.9|17102.9|17071.4|17050.4|95
1587368700000|2020-04-20 07:45:00|17086.4|17065.4|17068.9|17047.9|17101.4|17080.4|17061.4|17040.4|48
1587369000000|2020-04-20 07:50:00|17066.4|17045.4|17123.9|17102.9|17136.4|17115.4|17066.4|17045.4|86
1587369300000|2020-04-20 07:55:00|17126.4|17105.4|17108.9|17087.9|17133.9|17112.9|17083.9|17062.9|25
1587369600000|2020-04-20 08:00:00|17111.4|17090.4|17123.9|17102.9|17126.4|17105.4|17101.4|17080.4|21
1587369900000|2020-04-20 08:05:00|17121.4|17100.4|17098.9|17077.9|17131.4|17110.4|17086.4|17065.4|19
1587370200000|2020-04-20 08:10:00|17096.4|17075.4|17093.9|17072.9|17101.4|17080.4|17088.9|17067.9|15
1587370500000|2020-04-20 08:15:00|17088.9|17067.9|17083.9|17062.9|17096.4|17075.4|17076.4|17055.4|33
1587370800000|2020-04-20 08:20:00|17081.4|17060.4|17038.9|17017.9|17083.9|17062.9|17038.9|17017.9|61
1587371100000|2020-04-20 08:25:00|17036.4|17015.4|17033.9|17012.9|17056.4|17035.4|17031.4|17010.4|70
1587371400000|2020-04-20 08:30:00|17031.4|17010.4|17013.9|16992.9|17038.9|17017.9|17008.9|16987.9|45
1587371700000|2020-04-20 08:35:00|17016.4|16995.4|17043.9|17022.9|17046.4|17025.4|17013.9|16992.9|42
1587372000000|2020-04-20 08:40:00|17046.4|17025.4|17043.9|17022.9|17048.9|17027.9|17038.9|17017.9|25
1587372300000|2020-04-20 08:45:00|17046.4|17025.4|17058.9|17037.9|17081.4|17060.4|17043.9|17022.9|20
1587372600000|2020-04-20 08:50:00|17061.4|17040.4|17048.9|17027.9|17063.9|17042.9|17048.9|17027.9|25
1587372900000|2020-04-20 08:55:00|17051.4|17030.4|17068.9|17047.9|17068.9|17047.9|17048.9|17027.9|25
1587373200000|2020-04-20 09:00:00|17071.4|17050.4|17078.9|17057.9|17093.9|17072.9|17066.4|17045.4|58
1587373500000|2020-04-20 09:05:00|17076.4|17055.4|17078.9|17057.9|17088.9|17067.9|17066.4|17045.4|20
1587373800000|2020-04-20 09:10:00|17081.4|17060.4|17078.9|17057.9|17083.9|17062.9|17056.4|17035.4|21
1587374100000|2020-04-20 09:15:00|17081.4|17060.4|17086.4|17065.4|17088.9|17067.9|17078.9|17057.9|13
1587374400000|2020-04-20 09:20:00|17088.9|17067.9|17081.4|17060.4|17101.4|17080.4|17081.4|17060.4|30
1587374700000|2020-04-20 09:25:00|17078.9|17057.9|17078.9|17057.9|17093.9|17072.9|17068.9|17047.9|81
1587375000000|2020-04-20 09:30:00|17081.4|17060.4|17088.9|17067.9|17093.9|17072.9|17078.9|17057.9|21
1587375300000|2020-04-20 09:35:00|17086.4|17065.4|17098.9|17077.9|17098.9|17077.9|17081.4|17060.4|30
1587375600000|2020-04-20 09:40:00|17101.4|17080.4|17113.9|17092.9|17113.9|17092.9|17093.9|17072.9|35
1587375900000|2020-04-20 09:45:00|17111.4|17090.4|17101.4|17080.4|17113.9|17092.9|17091.4|17070.4|43
1587376200000|2020-04-20 09:50:00|17103.9|17082.9|17096.4|17075.4|17106.4|17085.4|17093.9|17072.9|22
1587376500000|2020-04-20 09:55:00|17093.9|17072.9|17078.9|17057.9|17096.4|17075.4|17071.4|17050.4|31
1587376800000|2020-04-20 10:00:00|17081.4|17060.4|17063.9|17042.9|17086.4|17065.4|17061.4|17040.4|40
1587377100000|2020-04-20 10:05:00|17066.4|17045.4|17031.4|17010.4|17068.9|17047.9|17031.4|17010.4|33
1587377400000|2020-04-20 10:10:00|17028.9|17007.9|17013.9|16992.9|17033.9|17012.9|17013.9|16992.9|41
1587377700000|2020-04-20 10:15:00|17011.4|16990.4|17006.4|16985.4|17041.4|17020.4|17001.4|16980.4|73
1587378000000|2020-04-20 10:20:00|17008.9|16987.9|16948.9|16927.9|17018.9|16997.9|16946.4|16925.4|70
1587378300000|2020-04-20 10:25:00|16951.4|16930.4|16948.9|16927.9|16963.9|16942.9|16938.9|16917.9|91
1587378600000|2020-04-20 10:30:00|16951.4|16930.4|16948.9|16927.9|16963.9|16942.9|16946.4|16925.4|49
1587378900000|2020-04-20 10:35:00|16951.4|16930.4|16943.9|16922.9|16966.4|16945.4|16928.9|16907.9|65
1587379200000|2020-04-20 10:40:00|16941.4|16920.4|16951.4|16930.4|16976.4|16955.4|16941.4|16920.4|51
1587379500000|2020-04-20 10:45:00|16948.9|16927.9|16958.9|16937.9|16968.9|16947.9|16948.9|16927.9|12
1587379800000|2020-04-20 10:50:00|16956.4|16935.4|16928.9|16907.9|16958.9|16937.9|16913.9|16892.9|46
1587380100000|2020-04-20 10:55:00|16926.4|16905.4|16916.4|16895.4|16938.9|16917.9|16913.9|16892.9|29
1587380400000|2020-04-20 11:00:00|16918.9|16897.9|16916.4|16895.4|16928.9|16907.9|16906.4|16885.4|34
1587380700000|2020-04-20 11:05:00|16913.9|16892.9|16891.4|16870.4|16918.9|16897.9|16886.4|16865.4|58
1587381000000|2020-04-20 11:10:00|16888.9|16867.9|16871.4|16850.4|16908.9|16887.9|16871.4|16850.4|176
1587381300000|2020-04-20 11:15:00|16868.9|16847.9|16841.4|16820.4|16868.9|16847.9|16833.9|16812.9|119
1587381600000|2020-04-20 11:20:00|16838.9|16817.9|16828.9|16807.9|16843.9|16822.9|16806.4|16785.4|104
1587381900000|2020-04-20 11:25:00|16831.4|16810.4|16806.4|16785.4|16836.4|16815.4|16801.4|16780.4|49
1587382200000|2020-04-20 11:30:00|16811.4|16790.4|16878.9|16857.9|16878.9|16857.9|16798.9|16777.9|131
1587382500000|2020-04-20 11:35:00|16876.4|16855.4|16858.9|16837.9|16878.9|16857.9|16856.4|16835.4|35
1587382800000|2020-04-20 11:40:00|16858.5|16837.5|16838.5|16817.5|16861|16840|16831|16810|158
1587383100000|2020-04-20 11:45:00|16841|16820|16808.5|16787.5|16853.5|16832.5|16803.5|16782.5|71
1587383400000|2020-04-20 11:50:00|16806|16785|16823.5|16802.5|16826|16805|16796|16775|53
1587383700000|2020-04-20 11:55:00|16821|16800|16801|16780|16828.5|16807.5|16796|16775|133
1587384000000|2020-04-20 12:00:00|16806|16785|16821|16800|16843.5|16822.5|16806|16785|66
1587384300000|2020-04-20 12:05:00|16813.5|16792.5|16826|16805|16846|16825|16796|16775|42
1587384600000|2020-04-20 12:10:00|16828.5|16807.5|16823.5|16802.5|16846|16825|16811|16790|89
1587384900000|2020-04-20 12:15:00|16826|16805|16826|16805|16843.5|16822.5|16808.5|16787.5|107
1587385200000|2020-04-20 12:20:00|16823.5|16802.5|16831|16810|16831|16810|16806|16785|66
1587385500000|2020-04-20 12:25:00|16828.5|16807.5|16801|16780|16838.5|16817.5|16801|16780|75
1587385800000|2020-04-20 12:30:00|16796|16775|16796|16775|16811|16790|16791|16770|102
1587386100000|2020-04-20 12:35:00|16791|16770|16818.5|16797.5|16818.5|16797.5|16791|16770|36
1587386400000|2020-04-20 12:40:00|16821|16800|16856|16835|16861|16840|16813.5|16792.5|78
1587386700000|2020-04-20 12:45:00|16853.5|16832.5|16873.5|16852.5|16876|16855|16851|16830|58
1587387000000|2020-04-20 12:50:00|16871|16850|16853.5|16832.5|16873.5|16852.5|16851|16830|67
1587387300000|2020-04-20 12:55:00|16856|16835|16863.5|16842.5|16871|16850|16856|16835|38
1587387600000|2020-04-20 13:00:00|16866|16845|16876|16855|16878.5|16857.5|16846|16825|52
1587387900000|2020-04-20 13:05:00|16873.5|16852.5|16863.5|16842.5|16876|16855|16856|16835|47
1587388200000|2020-04-20 13:10:00|16866|16845|16828.5|16807.5|16871|16850|16826|16805|37
1587388500000|2020-04-20 13:15:00|16826|16805|16848.5|16827.5|16853.5|16832.5|16826|16805|34
1587388800000|2020-04-20 13:20:00|16851|16830|16866|16845|16871|16850|16843.5|16822.5|41
1587389100000|2020-04-20 13:25:00|16863.5|16842.5|16878.5|16857.5|16901|16880|16863.5|16842.5|95
1587389400000|2020-04-20 13:30:00|16881|16860|16843.5|16822.5|16881|16860|16836|16815|54
1587389700000|2020-04-20 13:35:00|16846|16825|16843.5|16822.5|16896|16875|16843.5|16822.5|79
1587390000000|2020-04-20 13:40:00|16846|16825|16873.5|16852.5|16896|16875|16831|16810|124
1587390300000|2020-04-20 13:45:00|16876|16855|16926|16905|16936|16915|16876|16855|102
1587390600000|2020-04-20 13:50:00|16931|16910|16943.5|16922.5|16963.5|16942.5|16926|16905|106
1587390900000|2020-04-20 13:55:00|16941|16920|16958.5|16937.5|16963.5|16942.5|16936|16915|81
1587391200000|2020-04-20 14:00:00|16956|16935|16996|16975|17011|16990|16943.5|16922.5|173
1587391500000|2020-04-20 14:05:00|16991|16970|17003.5|16982.5|17011|16990|16978.5|16957.5|100
1587391800000|2020-04-20 14:10:00|17004.3|16983.3|17014.3|16993.3|17031.8|17010.8|17001.8|16980.8|95
1587392100000|2020-04-20 14:15:00|17011.8|16990.8|16999.3|16978.3|17011.8|16990.8|16996.8|16975.8|80
1587392400000|2020-04-20 14:20:00|17001.8|16980.8|16984.3|16963.3|17001.8|16980.8|16974.3|16953.3|30
1587392700000|2020-04-20 14:25:00|16986.8|16965.8|16979.3|16958.3|16999.3|16978.3|16979.3|16958.3|57
1587393000000|2020-04-20 14:30:00|16981.8|16960.8|16979.3|16958.3|16996.8|16975.8|16974.3|16953.3|49
1587393300000|2020-04-20 14:35:00|16981.8|16960.8|16984.3|16963.3|16991.8|16970.8|16976.8|16955.8|18
1587393600000|2020-04-20 14:40:00|16986.8|16965.8|17011.3|16996.3|17013.8|16998.8|16981.3|16960.8|37
1587393900000|2020-04-20 14:45:00|17013.8|16998.8|17038.8|17023.8|17058.8|17043.8|17011.3|16996.3|72
1587394200000|2020-04-20 14:50:00|17041.3|17026.3|17036.3|17021.3|17046.3|17031.3|17018.8|17003.8|53
1587394500000|2020-04-20 14:55:00|17038.8|17023.8|17038.8|17023.8|17068.8|17053.8|17031.3|17016.3|98
1587394800000|2020-04-20 15:00:00|17033.8|17018.8|17033.8|17018.8|17053.8|17038.8|17026.3|17011.3|84
1587395100000|2020-04-20 15:05:00|17031.3|17016.3|17038.8|17023.8|17061.3|17046.3|17026.3|17011.3|136
1587395400000|2020-04-20 15:10:00|17033.8|17018.8|17006.3|16991.3|17048.8|17033.8|16998.8|16983.8|109
1587395700000|2020-04-20 15:15:00|17008.8|16993.8|17016.3|17001.3|17023.8|17008.8|16998.8|16983.8|88
1587396000000|2020-04-20 15:20:00|17013.8|16998.8|17043.8|17028.8|17048.8|17033.8|17011.3|16996.3|74
1587396300000|2020-04-20 15:25:00|17041.3|17026.3|17056.3|17041.3|17063.8|17048.8|17036.3|17021.3|290
1587396600000|2020-04-20 15:30:00|17053.8|17038.8|17073.8|17058.8|17078.8|17063.8|17038.8|17023.8|262
1587396900000|2020-04-20 15:35:00|17076.3|17061.3|17123.8|17108.8|17131.3|17116.3|17071.3|17056.3|224
1587397200000|2020-04-20 15:40:00|17121.3|17106.3|17111.3|17096.3|17138.8|17123.8|17111.3|17096.3|131
1587397500000|2020-04-20 15:45:00|17108.8|17093.8|17111.3|17096.3|17121.3|17106.3|17106.3|17091.3|29
1587397800000|2020-04-20 15:50:00|17116.3|17091.3|17126.3|17101.3|17141.3|17121.3|17111.3|17086.3|27
1587398100000|2020-04-20 15:55:00|17121.3|17106.3|17116.3|17091.3|17121.3|17106.3|17111.3|17086.3|25
1587398400000|2020-04-20 16:00:00|17121.3|17096.3|17091.3|17066.3|17121.3|17096.3|17091.3|17066.3|4
1587398700000|2020-04-20 16:05:00|17090.3|17062.3|17116.3|17091.3|17116.3|17091.3|17086.3|17061.3|9
1587399000000|2020-04-20 16:10:00|17121.3|17096.3|17071.3|17046.3|17121.3|17096.3|17071.3|17046.3|19
1587399300000|2020-04-20 16:15:00|17076.3|17051.3|17086.3|17061.3|17086.3|17066.3|17071.3|17051.3|28
1587399600000|2020-04-20 16:20:00|17081.3|17056.3|17101.3|17076.3|17101.3|17076.3|17076.3|17056.3|24
1587399900000|2020-04-20 16:25:00|17096.3|17081.3|17086.3|17061.3|17106.3|17081.3|17086.3|17061.3|3
1587400200000|2020-04-20 16:30:00|17090.3|17062.3|17091.3|17071.3|17101.3|17076.3|17086.3|17061.3|0
1587400500000|2020-04-20 16:35:00|17096.3|17066.3|17111.3|17086.3|17111.3|17086.3|17086.3|17066.3|2
1587400800000|2020-04-20 16:40:00|17106.3|17091.3|17111.3|17086.3|17111.3|17091.3|17106.3|17081.3|8
1587401100000|2020-04-20 16:45:00|17106.3|17081.3|17106.3|17081.3|17111.3|17086.3|17096.3|17076.3|9
1587401400000|2020-04-20 16:50:00|17101.3|17076.3|17091.3|17066.3|17101.3|17081.3|17086.3|17066.3|16
1587401700000|2020-04-20 16:55:00|17096.3|17071.3|17091.3|17066.3|17096.3|17071.3|17086.3|17061.3|5
1587402000000|2020-04-20 17:00:00|17090.3|17062.3|17061.3|17036.3|17090.3|17062.3|17046.3|17026.3|19
1587402300000|2020-04-20 17:05:00|17066.3|17041.3|17071.3|17046.3|17071.3|17046.3|17056.3|17031.3|2
1587402600000|2020-04-20 17:10:00|17075.3|17047.3|17056.3|17031.3|17076.3|17051.3|17056.3|17031.3|5
1587402900000|2020-04-20 17:15:00|17055.3|17027.3|17056.3|17031.3|17061.3|17041.3|17051.3|17026.3|2
1587403200000|2020-04-20 17:20:00|17051.3|17026.3|17040.3|17012.3|17066.3|17041.3|17040.3|17012.3|15
1587403500000|2020-04-20 17:25:00|17041.3|17016.3|17061.3|17036.3|17061.3|17036.3|17040.3|17012.3|5
1587403800000|2020-04-20 17:30:00|17056.3|17027.3|17041.3|17016.3|17056.3|17031.3|17031.3|17006.3|4
1587404100000|2020-04-20 17:35:00|17040.3|17012.3|17046.3|17021.3|17046.3|17021.3|17021.3|16996.3|2
1587404400000|2020-04-20 17:40:00|17050.3|17022.3|17061.3|17036.3|17066.3|17041.3|17050.3|17022.3|6
1587404700000|2020-04-20 17:45:00|17056.3|17031.3|17051.3|17026.3|17061.3|17036.3|17046.3|17021.3|2
1587405000000|2020-04-20 17:50:00|17055.3|17027.3|17056.3|17031.3|17061.3|17041.3|17046.3|17021.3|3
1587405300000|2020-04-20 17:55:00|17051.3|17026.3|17046.3|17026.3|17056.3|17031.3|17041.3|17016.3|2
1587405600000|2020-04-20 18:00:00|17051.3|17016.3|17045.3|17017.3|17051.3|17026.3|17031.3|17006.3|7
1587405900000|2020-04-20 18:05:00|17046.3|17021.3|17031.3|17006.3|17046.3|17021.3|17030.3|17002.3|1
1587406200000|2020-04-20 18:10:00|17026.3|17011.3|16996.3|16971.3|17031.3|17011.3|16991.3|16971.3|26
1587406500000|2020-04-20 18:15:00|16991.3|16966.3|16966.3|16941.3|17001.3|16981.3|16961.3|16936.3|69
1587406800000|2020-04-20 18:20:00|16971.3|16946.3|16946.3|16921.3|16976.3|16951.3|16946.3|16921.3|41
1587407100000|2020-04-20 18:25:00|16941.3|16926.3|16911.3|16896.3|16941.3|16926.3|16911.3|16891.3|45
1587407400000|2020-04-20 18:30:00|16913.8|16898.8|16961.3|16946.3|16971.3|16956.3|16911.3|16896.3|8
1587407700000|2020-04-20 18:35:00|16958.8|16943.8|16963.8|16948.8|16978.8|16963.8|16956.3|16941.3|6
1587408000000|2020-04-20 18:40:00|16966.3|16951.3|16943.8|16928.8|16971.3|16956.3|16926.3|16911.3|5
1587408300000|2020-04-20 18:45:00|16941.3|16926.3|16953.8|16938.8|16956.3|16941.3|16911.3|16896.3|7
1587408600000|2020-04-20 18:50:00|16951.3|16936.3|16913.8|16898.8|16951.3|16936.3|16911.3|16896.3|3
1587408900000|2020-04-20 18:55:00|16916.3|16901.3|16863.8|16848.8|16916.3|16901.3|16858.8|16843.8|14
1587409200000|2020-04-20 19:00:00|16861.3|16846.3|16866.3|16851.3|16898.8|16883.8|16861.3|16846.3|5
1587409500000|2020-04-20 19:05:00|16863.8|16848.8|16841.3|16826.3|16866.3|16851.3|16841.3|16826.3|2
1587409800000|2020-04-20 19:10:00|16843.8|16828.8|16911.3|16896.3|16913.8|16898.8|16838.8|16823.8|20
1587410100000|2020-04-20 19:15:00|16908.8|16893.8|16893.8|16878.8|16921.3|16906.3|16893.8|16878.8|2
1587410400000|2020-04-20 19:20:00|16896.3|16881.3|16911.3|16896.3|16913.8|16898.8|16893.8|16878.8|3
1587410700000|2020-04-20 19:25:00|16908.8|16893.8|16913.8|16898.8|16913.8|16898.8|16898.8|16883.8|3
1587411000000|2020-04-20 19:30:00|16911.3|16896.3|16903.8|16888.8|16911.3|16896.3|16898.8|16883.8|11
1587411300000|2020-04-20 19:35:00|16906.3|16891.3|16891.3|16876.3|16911.3|16896.3|16891.3|16876.3|4
1587411600000|2020-04-20 19:40:00|16888.8|16873.8|16888.8|16873.8|16891.3|16876.3|16888.8|16873.8|5
1587411900000|2020-04-20 19:45:00|16886.3|16871.3|16893.8|16878.8|16903.8|16888.8|16886.3|16871.3|2
1587412200000|2020-04-20 19:50:00|16896.3|16881.3|16876.3|16861.3|16896.3|16881.3|16858.8|16843.8|26
1587412500000|2020-04-20 19:55:00|16873.8|16858.8|16866.3|16851.3|16873.8|16858.8|16858.8|16843.8|13
1587412800000|2020-04-20 20:00:00|16872.7|16832.7|16864|16824|16881.4|16841.4|16859.9|16819.9|0
1587413100000|2020-04-20 20:05:00|16863.7|16823.7|16815.6|16775.6|16863.7|16823.7|16813|16773|0
1587413400000|2020-04-20 20:10:00|16815.4|16775.4|16825.5|16785.5|16847|16807|16815.4|16775.4|0
1587413700000|2020-04-20 20:15:00|16825.2|16785.2|16825.2|16785.2|16826.8|16786.8|16822.5|16782.5|0
1587414000000|2020-04-20 20:20:00|16824.7|16784.7|16824.7|16784.7|16827.4|16787.4|16824.1|16784.1|0
1587414300000|2020-04-20 20:25:00|16825.7|16785.7|16827.7|16787.7|16827.7|16787.7|16825.7|16785.7|0
1587414600000|2020-04-20 20:30:00|16829.2|16789.2|16845.3|16805.3|16849.8|16809.8|16820.8|16780.8|0
1587414900000|2020-04-20 20:35:00|16845.6|16805.6|16836.9|16796.9|16853|16813|16835|16795|0
1587415200000|2020-04-20 20:40:00|16837.1|16797.1|16857.4|16817.4|16860.5|16820.5|16837.1|16797.1|0
1587415500000|2020-04-20 20:45:00|16857.6|16817.6|16850.2|16810.2|16866.3|16826.3|16844.4|16804.4|0
1587415800000|2020-04-20 20:50:00|16850|16810|16860.5|16820.5|16860.5|16820.5|16847.6|16807.6|0
1587416100000|2020-04-20 20:55:00|16860.3|16820.3|16853.9|16813.9|16867.2|16827.2|16852.9|16812.9|0
1587416400000|2020-04-20 21:00:00|16856.6|16816.6|16860.9|16820.9|16860.9|16820.9|16854.5|16814.5|0
1587416700000|2020-04-20 21:05:00|16860.4|16820.4|16855.5|16815.5|16860.4|16820.4|16854.5|16814.5|0
1587417000000|2020-04-20 21:10:00|16857.1|16817.1|16856.6|16816.6|16858.8|16818.8|16856.1|16816.1|0
1587417300000|2020-04-20 21:15:00|16857.1|16817.1|16857.1|16817.1|16858.7|16818.7|16856.6|16816.6|0
1587417600000|2020-04-20 21:20:00|16858.2|16818.2|16861.4|16821.4|16861.4|16821.4|16857.1|16817.1|0
1587417900000|2020-04-20 21:25:00|16859.8|16819.8|16858.2|16818.2|16859.8|16819.8|16856.1|16816.1|0
1587418200000|2020-04-20 21:30:00|16860.2|16820.2|16860.8|16820.8|16861.3|16821.3|16859.1|16819.1|0
1587418500000|2020-04-20 21:35:00|16860.2|16820.2|16866.1|16826.1|16866.1|16826.1|16859.2|16819.2|0
1587418800000|2020-04-20 21:40:00|16865.6|16825.6|16865.6|16825.6|16866.7|16826.7|16865.1|16825.1|0
1587419100000|2020-04-20 21:45:00|16865.1|16825.1|16864|16824|16866.1|16826.1|16863.5|16823.5|0
1587419400000|2020-04-20 21:50:00|16863.5|16823.5|16864.9|16824.9|16865.6|16825.6|16863.5|16823.5|0
1587419700000|2020-04-20 21:55:00|16864.4|16824.4|16859.6|16819.6|16864.9|16824.9|16857.4|16817.4|0
1587420000000|2020-04-20 22:00:00|16856.3|16816.3|16871.2|16831.2|16890.4|16850.4|16840|16800|0
1587420300000|2020-04-20 22:05:00|16872|16832|16862.8|16822.8|16877.6|16837.6|16854.5|16814.5|0
1587420600000|2020-04-20 22:10:00|16862.9|16822.9|16857.6|16817.6|16869.3|16829.3|16856.3|16816.3|0
1587420900000|2020-04-20 22:15:00|16857.8|16817.8|16850.5|16810.5|16864|16824|16850.5|16810.5|0
1587421200000|2020-04-20 22:20:00|16850.6|16810.6|16865.5|16825.5|16870.6|16830.6|16850.6|16810.6|0
1587421500000|2020-04-20 22:25:00|16865.4|16825.4|16865|16825|16868.8|16828.8|16855.3|16815.3|0
1587421800000|2020-04-20 22:30:00|16864.9|16824.9|16910.3|16870.3|16942|16902|16864.3|16824.3|0
1587422100000|2020-04-20 22:35:00|16910.4|16870.4|16934.9|16894.9|16936.9|16896.9|16909|16869|0
1587422400000|2020-04-20 22:40:00|16934.4|16894.4|16920.1|16880.1|16934.4|16894.4|16915.6|16875.6|0
1587422700000|2020-04-20 22:45:00|16919.8|16879.8|16917|16877|16928.3|16888.3|16915.6|16875.6|0
1587423000000|2020-04-20 22:50:00|16917.3|16877.3|16938.9|16898.9|16947.9|16907.9|16917.2|16877.2|0
1587423300000|2020-04-20 22:55:00|16938.8|16898.8|16944.7|16904.7|16947.9|16907.9|16931.8|16891.8|0
1587423600000|2020-04-20 23:00:00|16944.6|16904.6|16953.6|16913.6|16970.4|16930.4|16943.4|16903.4|0
1587423900000|2020-04-20 23:05:00|16953|16913|16929.8|16889.8|16953|16913|16925.2|16885.2|0
1587424200000|2020-04-20 23:10:00|16929.6|16889.6|16935.6|16895.6|16936.9|16896.9|16925.3|16885.3|0
1587424500000|2020-04-20 23:15:00|16935.4|16895.4|16927.2|16887.2|16935.6|16895.6|16922.7|16882.7|0
1587424800000|2020-04-20 23:20:00|16927|16887|16940.8|16900.8|16944.6|16904.6|16925.3|16885.3|0
1587425100000|2020-04-20 23:25:00|16940.6|16900.6|16919.5|16879.5|16943.3|16903.3|16918.8|16878.8|0
1587425400000|2020-04-20 23:30:00|16919|16879|16919.5|16879.5|16922.7|16882.7|16907.2|16867.2|0
1587425700000|2020-04-20 23:35:00|16918.7|16878.7|16930.5|16890.5|16936.7|16896.7|16906.5|16866.5|0
1587426000000|2020-04-20 23:40:00|16930.6|16890.6|16933|16893|16941.4|16901.4|16924.8|16884.8|0
1587426300000|2020-04-20 23:45:00|16932.7|16892.7|16893.1|16853.1|16932.7|16892.7|16891.3|16851.3|0
1587426600000|2020-04-20 23:50:00|16892.8|16852.8|16896.2|16856.2|16896.9|16856.9|16878.8|16838.8|0
1587426900000|2020-04-20 23:55:00|16896.4|16856.4|16911.8|16871.8|16913.7|16873.7|16896.2|16856.2|0
1587427200000|2020-04-21 00:00:00|16911.6|16871.6|16939.9|16899.9|16940.1|16900.1|16911|16871|0
1587427500000|2020-04-21 00:05:00|16940.6|16900.6|16938.5|16898.5|16945.9|16905.9|16924|16884|0
1587427800000|2020-04-21 00:10:00|16938.8|16898.8|16892.9|16852.9|16940.1|16900.1|16889.6|16849.6|0
1587428100000|2020-04-21 00:15:00|16892.7|16852.7|16888.3|16848.3|16899.9|16859.9|16872.5|16832.5|0
1587428400000|2020-04-21 00:20:00|16889.3|16849.3|16900.5|16860.5|16901|16861|16869.9|16829.9|0
1587428700000|2020-04-21 00:25:00|16900.6|16860.6|16915.9|16875.9|16919|16879|16891.5|16851.5|0
1587429000000|2020-04-21 00:30:00|16916.9|16876.9|16913.3|16873.3|16930.3|16890.3|16907.2|16867.2|0
1587429300000|2020-04-21 00:35:00|16913.2|16873.2|16939.6|16899.6|16943.5|16903.5|16907.3|16867.3|0
1587429600000|2020-04-21 00:40:00|16939.7|16899.7|16949.4|16909.4|16949.5|16909.5|16930.6|16890.6|0
1587429900000|2020-04-21 00:45:00|16949.3|16909.3|16974.8|16934.8|16993.4|16953.4|16946.3|16906.3|0
1587430200000|2020-04-21 00:50:00|16974.9|16934.9|16959.3|16919.3|16975.2|16935.2|16953.1|16913.1|0
1587430500000|2020-04-21 00:55:00|16959.5|16919.5|16955.7|16915.7|16968.4|16928.4|16946.4|16906.4|0
1587430800000|2020-04-21 01:00:00|16955.9|16915.9|16957.7|16917.7|16975.2|16935.2|16951.7|16911.7|0
1587431100000|2020-04-21 01:05:00|16957.8|16917.8|16951.8|16911.8|16957.9|16917.9|16944.8|16904.8|0
1587431400000|2020-04-21 01:10:00|16952.8|16912.8|16928|16888|16958|16918|16927.9|16887.9|0
1587431700000|2020-04-21 01:15:00|16927.9|16887.9|16961.3|16921.3|16967.7|16927.7|16922|16882|0
1587432000000|2020-04-21 01:20:00|16961.2|16921.2|16990.1|16950.1|17001.7|16961.7|16958.5|16918.5|0
1587432300000|2020-04-21 01:25:00|16990.2|16950.2|16984.3|16944.3|16996.1|16956.1|16978.4|16938.4|0
1587432600000|2020-04-21 01:30:00|16984.4|16944.4|16974.8|16934.8|16990.1|16950.1|16965.8|16925.8|0
1587432900000|2020-04-21 01:35:00|16974.6|16934.6|16953.2|16913.2|16977.5|16937.5|16953.2|16913.2|0
1587433200000|2020-04-21 01:40:00|16953.5|16913.5|16939.1|16899.1|16956.3|16916.3|16932.3|16892.3|0
1587433500000|2020-04-21 01:45:00|16939.2|16899.2|16904|16864|16939.2|16899.2|16888.8|16848.8|0
1587433800000|2020-04-21 01:50:00|16903.8|16863.8|16907.9|16867.9|16907.9|16867.9|16888.9|16848.9|0
1587434100000|2020-04-21 01:55:00|16907.6|16867.6|16873.1|16833.1|16907.7|16867.7|16864.3|16824.3|0
1587434400000|2020-04-21 02:00:00|16876.7|16836.7|16895.8|16855.8|16902|16862|16864.4|16824.4|0
1587434700000|2020-04-21 02:05:00|16895.7|16855.7|16852.2|16812.2|16896|16856|16846.5|16806.5|0
1587435000000|2020-04-21 02:10:00|16852.3|16812.3|16870.3|16830.3|16889|16849|16851.9|16811.9|0
1587435300000|2020-04-21 02:15:00|16870.2|16830.2|16864.1|16824.1|16879.9|16839.9|16840.6|16800.6|0
1587435600000|2020-04-21 02:20:00|16864.3|16824.3|16839.5|16799.5|16864.3|16824.3|16839.3|16799.3|0
1587435900000|2020-04-21 02:25:00|16839.3|16799.3|16728.6|16688.6|16845.2|16805.2|16692.1|16652.1|0
1587436200000|2020-04-21 02:30:00|16730.6|16690.6|16749.1|16709.1|16764.8|16724.8|16720.2|16680.2|0
1587436500000|2020-04-21 02:35:00|16748.1|16708.1|16683.8|16643.8|16749.2|16709.2|16670.9|16630.9|0
1587436800000|2020-04-21 02:40:00|16683.5|16643.5|16690.2|16650.2|16698.7|16658.7|16622.3|16582.3|0
1587437100000|2020-04-21 02:45:00|16690.3|16650.3|16766.4|16726.4|16766.9|16726.9|16687.1|16647.1|0
1587437400000|2020-04-21 02:50:00|16766.5|16726.5|16740|16700|16797.9|16757.9|16712.4|16672.4|0
1587437700000|2020-04-21 02:55:00|16739.9|16699.9|16715.9|16675.9|16755.2|16715.2|16709.3|16669.3|0
1587438000000|2020-04-21 03:00:00|16715.8|16675.8|16714.9|16674.9|16718.5|16678.5|16673.3|16633.3|0
1587438300000|2020-04-21 03:05:00|16712.2|16672.2|16752.5|16712.5|16752.5|16712.5|16699.5|16659.5|0
1587438600000|2020-04-21 03:10:00|16751.5|16711.5|16722.9|16682.9|16755.3|16715.3|16722.8|16682.8|0
1587438900000|2020-04-21 03:15:00|16722.7|16682.7|16694|16654|16739.8|16699.8|16694|16654|0
1587439200000|2020-04-21 03:20:00|16694.1|16654.1|16696.2|16656.2|16709.1|16669.1|16684.6|16644.6|0
1587439500000|2020-04-21 03:25:00|16696.1|16656.1|16691.5|16651.5|16702.5|16662.5|16669.6|16629.6|0
1587439800000|2020-04-21 03:30:00|16694.3|16654.3|16718.4|16678.4|16722.2|16682.2|16691.3|16651.3|0
1587440100000|2020-04-21 03:35:00|16718.5|16678.5|16716.5|16676.5|16725.9|16685.9|16702.3|16662.3|0
1587440400000|2020-04-21 03:40:00|16716.6|16676.6|16664.4|16624.4|16716.6|16676.6|16664.1|16624.1|0
1587440700000|2020-04-21 03:45:00|16664.5|16624.5|16698.4|16658.4|16700.2|16660.2|16664.2|16624.2|0
1587441000000|2020-04-21 03:50:00|16700.2|16660.2|16693.7|16653.7|16718.2|16678.2|16687.5|16647.5|0
1587441300000|2020-04-21 03:55:00|16692.7|16652.7|16697.6|16657.6|16708.9|16668.9|16685.1|16645.1|0
1587441600000|2020-04-21 04:00:00|16698.6|16658.6|16743.1|16703.1|16749.2|16709.2|16678.5|16638.5|0
1587441900000|2020-04-21 04:05:00|16743|16703|16712.8|16672.8|16743.1|16703.1|16712.8|16672.8|0
1587442200000|2020-04-21 04:10:00|16712.7|16672.7|16710|16670|16713.6|16673.6|16701.3|16661.3|0
1587442500000|2020-04-21 04:15:00|16711|16671|16697.8|16657.8|16713|16673|16676.3|16636.3|0
1587442800000|2020-04-21 04:20:00|16697.6|16657.6|16721.4|16681.4|16727.4|16687.4|16694.8|16654.8|0
1587443100000|2020-04-21 04:25:00|16721.3|16681.3|16725.1|16685.1|16727.4|16687.4|16709.5|16669.5|0
1587443400000|2020-04-21 04:30:00|16726.1|16686.1|16751.9|16711.9|16757.7|16717.7|16721.6|16681.6|0
1587443700000|2020-04-21 04:35:00|16751.8|16711.8|16733.9|16693.9|16758.1|16718.1|16728.8|16688.8|0
1587444000000|2020-04-21 04:40:00|16734|16694|16724.1|16684.1|16739.8|16699.8|16721|16681|0
1587444300000|2020-04-21 04:45:00|16724.2|16684.2|16739.7|16699.7|16748.7|16708.7|16724.2|16684.2|0
1587444600000|2020-04-21 04:50:00|16739.8|16699.8|16742|16702|16751.7|16711.7|16729.9|16689.9|0
1587444900000|2020-04-21 04:55:00|16743|16703|16726.4|16686.4|16744.9|16704.9|16723.4|16683.4|0
1587445200000|2020-04-21 05:00:00|16726.5|16686.5|16723.5|16683.5|16735.7|16695.7|16708.2|16668.2|0
1587445500000|2020-04-21 05:05:00|16723.3|16683.3|16718.3|16678.3|16727.1|16687.1|16705.5|16665.5|0
1587445800000|2020-04-21 05:10:00|16718.4|16678.4|16734.1|16694.1|16742.9|16702.9|16701|16661|0
1587446100000|2020-04-21 05:15:00|16735.1|16695.1|16763.2|16723.2|16766.2|16726.2|16731.3|16691.3|0
1587446400000|2020-04-21 05:20:00|16763.3|16723.3|16754.2|16714.2|16778.6|16738.6|16751.3|16711.3|0
1587446700000|2020-04-21 05:25:00|16754.1|16714.1|16732.8|16692.8|16757.2|16717.2|16726.7|16686.7|0
1587447000000|2020-04-21 05:30:00|16733.8|16693.8|16754.5|16714.5|16754.6|16714.6|16707|16667|0
1587447300000|2020-04-21 05:35:00|16754.6|16714.6|16717.5|16677.5|16754.6|16714.6|16711.3|16671.3|0
1587447600000|2020-04-21 05:40:00|16717.6|16677.6|16734.6|16694.6|16738|16698|16716.9|16676.9|0
1587447900000|2020-04-21 05:45:00|16734.7|16694.7|16696.5|16656.5|16735.2|16695.2|16684.5|16644.5|0
1587448200000|2020-04-21 05:50:00|16696.4|16656.4|16721.3|16681.3|16721.5|16681.5|16696.3|16656.3|0
1587448500000|2020-04-21 05:55:00|16721|16681|16720.3|16680.3|16721.8|16681.8|16709.1|16669.1|0
1587448800000|2020-04-21 06:00:00|16720.7|16680.7|16772.5|16732.5|16796.3|16756.3|16720.7|16680.7|0
1587449100000|2020-04-21 06:05:00|16773|16733|16760.6|16720.6|16796.2|16756.2|16760.6|16720.6|15
1587449400000|2020-04-21 06:10:00|16759.7|16719.7|16748.8|16733.8|16785.1|16745.1|16741.3|16713.9|9
1587449700000|2020-04-21 06:15:00|16746.3|16731.3|16766.3|16751.3|16766.3|16751.3|16726.3|16711.3|97
1587450000000|2020-04-21 06:20:00|16763.8|16748.8|16771.3|16756.3|16773.8|16758.8|16763.8|16748.8|21
1587450300000|2020-04-21 06:25:00|16773.8|16758.8|16758.8|16743.8|16776.3|16761.3|16748.8|16733.8|33
1587450600000|2020-04-21 06:30:00|16761.3|16746.3|16746.3|16731.3|16766.3|16751.3|16741.3|16726.3|16
1587450900000|2020-04-21 06:35:00|16748.8|16733.8|16746.3|16731.3|16753.8|16738.8|16736.3|16721.3|8
1587451200000|2020-04-21 06:40:00|16748.8|16733.8|16761.3|16746.3|16768.8|16753.8|16748.8|16733.8|27
1587451500000|2020-04-21 06:45:00|16766.3|16751.3|16756.3|16741.3|16766.3|16751.3|16756.3|16741.3|3
1587451800000|2020-04-21 06:50:00|16758.8|16743.8|16756.3|16741.3|16783.8|16768.8|16751.3|16736.3|45
1587452100000|2020-04-21 06:55:00|16753.8|16738.8|16811.3|16796.3|16811.3|16796.3|16753.8|16738.8|54
1587452400000|2020-04-21 07:00:00|16808.8|16793.8|16926.3|16911.3|16946.3|16931.3|16788.8|16773.8|184
1587452700000|2020-04-21 07:05:00|16921.3|16906.3|16906.3|16891.3|16943.8|16928.8|16893.8|16878.8|193
1587453000000|2020-04-21 07:10:00|16903.8|16888.8|16873.8|16858.8|16911.3|16896.3|16851.3|16836.3|134
1587453300000|2020-04-21 07:15:00|16871.3|16856.3|16861.3|16846.3|16901.3|16886.3|16858.8|16843.8|121
1587453600000|2020-04-21 07:20:00|16858.8|16843.8|16823.8|16808.8|16866.3|16851.3|16821.3|16806.3|49
1587453900000|2020-04-21 07:25:00|16821.3|16806.3|16816.3|16801.3|16848.8|16833.8|16811.3|16796.3|73
1587454200000|2020-04-21 07:30:00|16813.8|16798.8|16766.3|16751.3|16818.8|16803.8|16763.8|16748.8|181
1587454500000|2020-04-21 07:35:00|16768.8|16753.8|16726.3|16711.3|16768.8|16753.8|16713.8|16698.8|123
1587454800000|2020-04-21 07:40:00|16725.5|16710.5|16695.5|16680.5|16733|16718|16690.5|16675.5|157
1587455100000|2020-04-21 07:45:00|16693|16678|16748|16733|16748|16733|16683|16668|130
1587455400000|2020-04-21 07:50:00|16743|16728|16770.5|16755.5|16783|16768|16735.5|16720.5|71
1587455700000|2020-04-21 07:55:00|16773|16758|16765.5|16750.5|16795.5|16780.5|16765.5|16750.5|43
1587456000000|2020-04-21 08:00:00|16768|16753|16828|16813|16833|16818|16763|16748|62
1587456300000|2020-04-21 08:05:00|16830.5|16815.5|16840.5|16825.5|16843|16828|16805.5|16790.5|102
1587456600000|2020-04-21 08:10:00|16838|16823|16815.5|16800.5|16863|16848|16815.5|16800.5|83
1587456900000|2020-04-21 08:15:00|16813|16798|16825.5|16810.5|16845.5|16830.5|16813|16798|32
1587457200000|2020-04-21 08:20:00|16823|16808|16805.5|16790.5|16843|16828|16800.5|16785.5|50
1587457500000|2020-04-21 08:25:00|16803|16788|16818|16803|16820.5|16805.5|16793|16778|39
1587457800000|2020-04-21 08:30:00|16820.5|16805.5|16793|16778|16820.5|16805.5|16783|16768|34
1587458100000|2020-04-21 08:35:00|16795.5|16780.5|16838|16823|16838|16823|16795.5|16780.5|34
1587458400000|2020-04-21 08:40:00|16843|16828|16820.5|16805.5|16848|16833|16813|16798|42
1587458700000|2020-04-21 08:45:00|16823|16808|16853|16838|16868|16853|16820.5|16805.5|75
1587459000000|2020-04-21 08:50:00|16855.5|16840.5|16890.5|16875.5|16903|16888|16855.5|16840.5|168
1587459300000|2020-04-21 08:55:00|16893|16878|16855.5|16840.5|16898|16883|16855.5|16840.5|71
1587459600000|2020-04-21 09:00:00|16853|16838|16870.5|16855.5|16890.5|16875.5|16853|16838|27
1587459900000|2020-04-21 09:05:00|16873|16858|16905.5|16890.5|16908|16893|16870.5|16855.5|73
1587460200000|2020-04-21 09:10:00|16908|16893|16835.5|16820.5|16933|16918|16833|16818|190
1587460500000|2020-04-21 09:15:00|16833|16818|16808|16793|16840.5|16825.5|16805.5|16790.5|95
1587460800000|2020-04-21 09:20:00|16810.5|16795.5|16830.5|16815.5|16848|16833|16808|16793|31
1587461100000|2020-04-21 09:25:00|16828|16813|16810.5|16795.5|16830.5|16815.5|16803|16788|39
1587461400000|2020-04-21 09:30:00|16813|16798|16775.5|16760.5|16833|16818|16773|16758|73
1587461700000|2020-04-21 09:35:00|16778|16763|16785.5|16770.5|16803|16788|16778|16763|92
1587462000000|2020-04-21 09:40:00|16783|16768|16778|16763|16795.5|16780.5|16775.5|16760.5|38
1587462300000|2020-04-21 09:45:00|16775.5|16760.5|16795.5|16780.5|16798|16783|16730.5|16715.5|100
1587462600000|2020-04-21 09:50:00|16793|16778|16770.5|16755.5|16793|16778|16758|16743|34
1587462900000|2020-04-21 09:55:00|16773|16758|16800.5|16785.5|16808|16793|16758|16743|65
1587463200000|2020-04-21 10:00:00|16803|16788|16790.5|16775.5|16828|16813|16790.5|16775.5|98
1587463500000|2020-04-21 10:05:00|16793|16778|16785.5|16770.5|16798|16783|16760.5|16745.5|33
1587463800000|2020-04-21 10:10:00|16788|16773|16740.5|16725.5|16798|16783|16735.5|16720.5|61
1587464100000|2020-04-21 10:15:00|16738|16723|16730.5|16715.5|16755.5|16740.5|16725.5|16710.5|75
1587464400000|2020-04-21 10:20:00|16733|16718|16735.5|16720.5|16738|16723|16718|16703|93
1587464700000|2020-04-21 10:25:00|16733|16718|16740.5|16725.5|16750.5|16735.5|16730.5|16715.5|32
1587465000000|2020-04-21 10:30:00|16738|16723|16760.5|16745.5|16770.5|16755.5|16723|16708|59
1587465300000|2020-04-21 10:35:00|16758|16743|16778|16763|16785.5|16770.5|16753|16738|41
1587465600000|2020-04-21 10:40:00|16775.5|16760.5|16813|16798|16815.5|16800.5|16775.5|16760.5|33
1587465900000|2020-04-21 10:45:00|16815.5|16800.5|16800.5|16785.5|16830.5|16815.5|16798|16783|46
1587466200000|2020-04-21 10:50:00|16798|16783|16795.5|16780.5|16815.5|16800.5|16795.5|16780.5|54
1587466500000|2020-04-21 10:55:00|16798|16783|16790.5|16775.5|16805.5|16790.5|16785.5|16770.5|11
1587466800000|2020-04-21 11:00:00|16795.5|16780.5|16805.5|16790.5|16820.5|16805.5|16795.5|16780.5|15
1587467100000|2020-04-21 11:05:00|16803|16788|16770.5|16755.5|16805.5|16790.5|16760.5|16745.5|46
1587467400000|2020-04-21 11:10:00|16768|16753|16780.5|16765.5|16783|16768|16750.5|16735.5|33
1587467700000|2020-04-21 11:15:00|16778|16763|16773|16758|16780.5|16765.5|16768|16753|19
1587468000000|2020-04-21 11:20:00|16775.5|16760.5|16775.5|16760.5|16783|16768|16768|16753|15
1587468300000|2020-04-21 11:25:00|16778|16763|16745.5|16730.5|16785.5|16770.5|16745.5|16730.5|14
1587468600000|2020-04-21 11:30:00|16748|16733|16760.5|16745.5|16785.5|16770.5|16745.5|16730.5|33
1587468900000|2020-04-21 11:35:00|16758|16743|16760.5|16745.5|16773|16758|16748|16733|14
1587469200000|2020-04-21 11:40:00|16761|16746|16763.5|16748.5|16768.5|16753.5|16758.5|16743.5|7
1587469500000|2020-04-21 11:45:00|16766|16751|16746|16731|16776|16761|16736|16721|129
1587469800000|2020-04-21 11:50:00|16743.5|16728.5|16753.5|16738.5|16756|16741|16723.5|16708.5|101
1587470100000|2020-04-21 11:55:00|16756|16741|16736|16721|16761|16746|16728.5|16713.5|48
1587470400000|2020-04-21 12:00:00|16733.5|16718.5|16716|16701|16736|16721|16711|16696|88
1587470700000|2020-04-21 12:05:00|16718.5|16703.5|16708.5|16693.5|16726|16711|16698.5|16683.5|152
1587471000000|2020-04-21 12:10:00|16706|16691|16713.5|16698.5|16721|16706|16703.5|16688.5|188
1587471300000|2020-04-21 12:15:00|16716|16701|16693.5|16678.5|16716|16701|16693.5|16678.5|35
1587471600000|2020-04-21 12:20:00|16696|16681|16701|16686|16708.5|16693.5|16693.5|16678.5|47
1587471900000|2020-04-21 12:25:00|16698.5|16683.5|16721|16706|16728.5|16713.5|16698.5|16683.5|58
1587472200000|2020-04-21 12:30:00|16723.5|16708.5|16711|16696|16723.5|16708.5|16698.5|16683.5|65
1587472500000|2020-04-21 12:35:00|16708.5|16693.5|16706|16691|16716|16701|16703.5|16688.5|59
1587472800000|2020-04-21 12:40:00|16703.5|16688.5|16696|16681|16716|16701|16693.5|16678.5|159
1587473100000|2020-04-21 12:45:00|16698.5|16683.5|16671|16656|16698.5|16683.5|16666|16651|143
1587473400000|2020-04-21 12:50:00|16673.5|16658.5|16676|16661|16683.5|16668.5|16663.5|16648.5|69
1587473700000|2020-04-21 12:55:00|16673.5|16658.5|16643.5|16628.5|16673.5|16658.5|16643.5|16628.5|83
1587474000000|2020-04-21 13:00:00|16646|16631|16643.5|16628.5|16653.5|16638.5|16633.5|16618.5|134
1587474300000|2020-04-21 13:05:00|16641|16626|16626|16611|16648.5|16633.5|16623.5|16608.5|85
1587474600000|2020-04-21 13:10:00|16623.5|16608.5|16608.5|16593.5|16633.5|16618.5|16608.5|16593.5|133
1587474900000|2020-04-21 13:15:00|16611|16596|16606|16591|16613.5|16598.5|16593.5|16578.5|86
1587475200000|2020-04-21 13:20:00|16608.5|16593.5|16641|16626|16641|16626|16601|16586|152
1587475500000|2020-04-21 13:25:00|16638.5|16623.5|16646|16631|16653.5|16638.5|16633.5|16618.5|67
1587475800000|2020-04-21 13:30:00|16643.5|16628.5|16636|16621|16651|16636|16623.5|16608.5|140
1587476100000|2020-04-21 13:35:00|16633.5|16618.5|16613.5|16598.5|16636|16621|16598.5|16583.5|198
1587476400000|2020-04-21 13:40:00|16616|16601|16691|16676|16693.5|16678.5|16611|16596|178
1587476700000|2020-04-21 13:45:00|16688.5|16673.5|16728.5|16713.5|16756|16741|16681|16666|198
1587477000000|2020-04-21 13:50:00|16731|16716|16748.5|16733.5|16748.5|16733.5|16711|16696|132
1587477300000|2020-04-21 13:55:00|16751|16736|16716|16701|16791|16776|16711|16696|154
1587477600000|2020-04-21 14:00:00|16726|16711|16736|16721|16736|16721|16686|16671|235
1587477900000|2020-04-21 14:05:00|16738.5|16723.5|16726|16711|16741|16726|16696|16681|284
1587478200000|2020-04-21 14:10:00|16725.7|16710.7|16720.7|16705.7|16735.7|16720.7|16713.2|16698.2|84
1587478500000|2020-04-21 14:15:00|16718.2|16703.2|16715.7|16700.7|16730.7|16715.7|16708.2|16693.2|80
1587478800000|2020-04-21 14:20:00|16718.2|16703.2|16755.7|16740.7|16755.7|16740.7|16708.2|16693.2|91
1587479100000|2020-04-21 14:25:00|16753.2|16738.2|16740.7|16725.7|16763.2|16748.2|16708.2|16693.2|147
1587479400000|2020-04-21 14:30:00|16745.7|16730.7|16710.7|16695.7|16758.2|16743.2|16693.2|16678.2|110
1587479700000|2020-04-21 14:35:00|16713.2|16698.2|16698.2|16683.2|16715.7|16700.7|16688.2|16673.2|62
1587480000000|2020-04-21 14:40:00|16695.7|16680.7|16678.2|16663.2|16700.7|16685.7|16658.2|16643.2|241
1587480300000|2020-04-21 14:45:00|16675.7|16660.7|16630.7|16615.7|16690.7|16675.7|16623.2|16608.2|96
1587480600000|2020-04-21 14:50:00|16633.2|16618.2|16640.7|16625.7|16648.2|16633.2|16630.7|16615.7|91
1587480900000|2020-04-21 14:55:00|16643.2|16628.2|16625.7|16610.7|16648.2|16633.2|16625.7|16610.7|109
1587481200000|2020-04-21 15:00:00|16623.2|16608.2|16603.2|16588.2|16630.7|16615.7|16598.2|16583.2|126
1587481500000|2020-04-21 15:05:00|16605.7|16590.7|16598.2|16583.2|16613.2|16598.2|16588.2|16573.2|134
1587481800000|2020-04-21 15:10:00|16595.7|16580.7|16553.2|16538.2|16595.7|16580.7|16553.2|16538.2|180
1587482100000|2020-04-21 15:15:00|16555.7|16540.7|16578.2|16563.2|16578.2|16563.2|16543.2|16528.2|169
1587482400000|2020-04-21 15:20:00|16575.7|16560.7|16553.2|16538.2|16603.2|16588.2|16553.2|16538.2|360
1587482700000|2020-04-21 15:25:00|16550.7|16535.7|16515.7|16500.7|16558.2|16543.2|16505.7|16490.7|515
1587483000000|2020-04-21 15:30:00|16508.2|16493.2|16448.2|16433.2|16518.2|16503.2|16430.7|16415.7|1962
1587483300000|2020-04-21 15:35:00|16445.7|16430.7|16470.7|16455.7|16483.2|16468.2|16438.2|16423.2|451
1587483600000|2020-04-21 15:40:00|16468.2|16453.2|16438.2|16423.2|16470.7|16455.7|16435.7|16420.7|62
1587483900000|2020-04-21 15:45:00|16435.7|16420.7|16453.2|16438.2|16453.2|16438.2|16430.7|16415.7|33
1587484200000|2020-04-21 15:50:00|16459.7|16431.7|16460.7|16435.7|16469.7|16441.7|16449.7|16421.7|48
1587484500000|2020-04-21 15:55:00|16459.7|16431.7|16485.7|16465.7|16485.7|16465.7|16444.7|16416.7|35
1587484800000|2020-04-21 16:00:00|16490.7|16460.7|16455.7|16430.7|16490.7|16460.7|16450.7|16425.7|88
1587485100000|2020-04-21 16:05:00|16460.7|16435.7|16474.7|16446.7|16485.7|16460.7|16460.7|16435.7|39
1587485400000|2020-04-21 16:10:00|16470.7|16445.7|16490.7|16465.7|16500.7|16475.7|16469.7|16441.7|38
1587485700000|2020-04-21 16:15:00|16495.7|16470.7|16495.7|16470.7|16500.7|16480.7|16485.7|16465.7|10
1587486000000|2020-04-21 16:20:00|16500.7|16475.7|16485.7|16460.7|16505.7|16480.7|16485.7|16460.7|28
1587486300000|2020-04-21 16:25:00|16490.7|16465.7|16500.7|16475.7|16505.7|16485.7|16485.7|16460.7|25
1587486600000|2020-04-21 16:30:00|16495.7|16466.7|16489.7|16461.7|16505.7|16480.7|16485.7|16460.7|15
1587486900000|2020-04-21 16:35:00|16485.7|16460.7|16480.7|16455.7|16490.7|16465.7|16475.7|16450.7|9
1587487200000|2020-04-21 16:40:00|16484.7|16456.7|16475.7|16450.7|16490.7|16465.7|16470.7|16450.7|1
1587487500000|2020-04-21 16:45:00|16479.7|16451.7|16490.7|16465.7|16495.7|16470.7|16479.7|16451.7|6
1587487800000|2020-04-21 16:50:00|16489.7|16461.7|16500.7|16475.7|16505.7|16480.7|16489.7|16461.7|7
1587488100000|2020-04-21 16:55:00|16504.7|16476.7|16505.7|16480.7|16505.7|16480.7|16495.7|16470.7|8
1587488400000|2020-04-21 17:00:00|16504.7|16476.7|16515.7|16490.7|16520.7|16495.7|16500.7|16475.7|13
1587488700000|2020-04-21 17:05:00|16514.7|16486.7|16509.7|16481.7|16520.7|16495.7|16500.7|16475.7|6
1587489000000|2020-04-21 17:10:00|16505.7|16480.7|16475.7|16450.7|16510.7|16485.7|16475.7|16450.7|19
1587489300000|2020-04-21 17:15:00|16470.7|16455.7|16490.7|16465.7|16495.7|16470.7|16470.7|16450.7|11
1587489600000|2020-04-21 17:20:00|16494.7|16466.7|16500.7|16475.7|16510.7|16490.7|16490.7|16465.7|1
1587489900000|2020-04-21 17:25:00|16499.7|16471.7|16495.7|16470.7|16499.7|16475.7|16484.7|16456.7|12
1587490200000|2020-04-21 17:30:00|16494.7|16466.7|16494.7|16466.7|16499.7|16471.7|16484.7|16456.7|3
1587490500000|2020-04-21 17:35:00|16490.7|16465.7|16505.7|16480.7|16509.7|16485.7|16489.7|16461.7|4
1587490800000|2020-04-21 17:40:00|16500.7|16475.7|16499.7|16471.7|16500.7|16475.7|16490.7|16465.7|8
1587491100000|2020-04-21 17:45:00|16495.7|16470.7|16455.7|16430.7|16495.7|16470.7|16455.7|16430.7|10
1587491400000|2020-04-21 17:50:00|16465.7|16440.7|16464.7|16436.7|16470.7|16445.7|16459.7|16431.7|12
1587491700000|2020-04-21 17:55:00|16467.2|16439.2|16465.7|16440.7|16470.7|16445.7|16454.7|16426.7|9
1587492000000|2020-04-21 18:00:00|16460.7|16436.7|16470.7|16445.7|16475.7|16455.7|16450.7|16426.7|9
1587492300000|2020-04-21 18:05:00|16469.7|16441.7|16485.7|16460.7|16499.7|16471.7|16465.7|16440.7|7
1587492600000|2020-04-21 18:10:00|16484.7|16456.7|16485.7|16460.7|16490.7|16470.7|16474.7|16446.7|9
1587492900000|2020-04-21 18:15:00|16489.7|16461.7|16479.7|16451.7|16490.7|16465.7|16470.7|16445.7|5
1587493200000|2020-04-21 18:20:00|16475.7|16450.7|16515.7|16490.7|16530.7|16505.7|16470.7|16445.7|22
1587493500000|2020-04-21 18:25:00|16519.7|16491.7|16500.7|16485.7|16530.7|16510.7|16500.7|16475.7|40
1587493800000|2020-04-21 18:30:00|16503.2|16488.2|16490.7|16475.7|16508.2|16493.2|16490.7|16475.7|8
1587494100000|2020-04-21 18:35:00|16488.2|16473.2|16465.7|16450.7|16500.7|16485.7|16465.7|16450.7|11
1587494400000|2020-04-21 18:40:00|16463.2|16448.2|16455.7|16440.7|16468.2|16453.2|16445.7|16430.7|11
1587494700000|2020-04-21 18:45:00|16453.2|16438.2|16458.2|16443.2|16465.7|16450.7|16448.2|16433.2|4
1587495000000|2020-04-21 18:50:00|16455.7|16440.7|16463.2|16448.2|16468.2|16453.2|16455.7|16440.7|0
1587495300000|2020-04-21 18:55:00|16460.7|16445.7|16463.2|16448.2|16463.2|16448.2|16455.7|16440.7|1
1587495600000|2020-04-21 19:00:00|16465.7|16450.7|16473.2|16458.2|16475.7|16460.7|16465.7|16450.7|0
1587495900000|2020-04-21 19:05:00|16475.7|16460.7|16453.2|16438.2|16475.7|16460.7|16435.7|16420.7|9
1587496200000|2020-04-21 19:10:00|16455.7|16440.7|16475.7|16460.7|16475.7|16460.7|16453.2|16438.2|3
1587496500000|2020-04-21 19:15:00|16473.2|16458.2|16485.7|16470.7|16485.7|16470.7|16470.7|16455.7|8
1587496800000|2020-04-21 19:20:00|16483.2|16468.2|16483.2|16468.2|16485.7|16470.7|16483.2|16468.2|1
1587497100000|2020-04-21 19:25:00|16485.7|16470.7|16500.7|16485.7|16503.2|16488.2|16483.2|16468.2|2
1587497400000|2020-04-21 19:30:00|16503.2|16488.2|16498.2|16483.2|16505.7|16490.7|16485.7|16470.7|9
1587497700000|2020-04-21 19:35:00|16500.7|16485.7|16538.2|16523.2|16558.2|16543.2|16500.7|16485.7|83
1587498000000|2020-04-21 19:40:00|16535.7|16520.7|16548.2|16533.2|16553.2|16538.2|16520.7|16505.7|28
1587498300000|2020-04-21 19:45:00|16553.2|16538.2|16518.2|16503.2|16553.2|16538.2|16515.7|16500.7|15
1587498600000|2020-04-21 19:50:00|16515.7|16500.7|16478.2|16463.2|16515.7|16500.7|16473.2|16458.2|5
1587498900000|2020-04-21 19:55:00|16475.7|16460.7|16490.7|16475.7|16520.7|16505.7|16475.7|16460.7|20
1587499200000|2020-04-21 20:00:00|16485.4|16445.4|16498|16458|16514.2|16474.2|16476.3|16436.3|0
1587499500000|2020-04-21 20:05:00|16498.2|16458.2|16491.2|16451.2|16505.1|16465.1|16485.3|16445.3|0
1587499800000|2020-04-21 20:10:00|16491.4|16451.4|16508|16468|16516.5|16476.5|16484|16444|0
1587500100000|2020-04-21 20:15:00|16509.6|16469.6|16510.8|16470.8|16511.4|16471.4|16504.8|16464.8|0
1587500400000|2020-04-21 20:20:00|16511.4|16471.4|16504.9|16464.9|16511.9|16471.9|16503.8|16463.8|0
1587500700000|2020-04-21 20:25:00|16505.5|16465.5|16506|16466|16508.7|16468.7|16504.9|16464.9|0
1587501000000|2020-04-21 20:30:00|16504|16464|16518.8|16478.8|16524.6|16484.6|16498.1|16458.1|0
1587501300000|2020-04-21 20:35:00|16519.1|16479.1|16498.1|16458.1|16521.5|16481.5|16498.1|16458.1|0
1587501600000|2020-04-21 20:40:00|16498.4|16458.4|16500.9|16460.9|16508.5|16468.5|16498.1|16458.1|0
1587501900000|2020-04-21 20:45:00|16501.1|16461.1|16503|16463|16504.3|16464.3|16498.5|16458.5|0
1587502200000|2020-04-21 20:50:00|16502.8|16462.8|16503|16463|16504.3|16464.3|16498.5|16458.5|0
1587502500000|2020-04-21 20:55:00|16503.3|16463.3|16516.3|16476.3|16523.7|16483.7|16486.8|16446.8|0
1587502800000|2020-04-21 21:00:00|16517.9|16477.9|16522.7|16482.7|16523.8|16483.8|16516.3|16476.3|0
1587503100000|2020-04-21 21:05:00|16523.2|16483.2|16540.5|16500.5|16540.5|16500.5|16522.2|16482.2|0
1587503400000|2020-04-21 21:10:00|16540|16500|16541.6|16501.6|16549.1|16509.1|16539.5|16499.5|0
1587503700000|2020-04-21 21:15:00|16540|16500|16546.5|16506.5|16546.5|16506.5|16538.9|16498.9|0
1587504000000|2020-04-21 21:20:00|16545.9|16505.9|16542.2|16502.2|16545.9|16505.9|16538.4|16498.4|0
1587504300000|2020-04-21 21:25:00|16541.1|16501.1|16546.5|16506.5|16546.5|16506.5|16540|16500|0
1587504600000|2020-04-21 21:30:00|16547|16507|16558.9|16518.9|16567.5|16527.5|16542.9|16502.9|0
1587504900000|2020-04-21 21:35:00|16557.8|16517.8|16558.9|16518.9|16561|16521|16557.8|16517.8|0
1587505200000|2020-04-21 21:40:00|16556.7|16516.7|16554.6|16514.6|16556.7|16516.7|16552.4|16512.4|0
1587505500000|2020-04-21 21:45:00|16555.6|16515.6|16556.7|16516.7|16556.7|16516.7|16553.5|16513.5|0
1587505800000|2020-04-21 21:50:00|16557.8|16517.8|16550.8|16510.8|16557.8|16517.8|16550.3|16510.3|0
1587506100000|2020-04-21 21:55:00|16551.9|16511.9|16555.6|16515.6|16556.7|16516.7|16547.6|16507.6|0
1587506400000|2020-04-21 22:00:00|16559.9|16519.9|16570.6|16530.6|16614.1|16574.1|16552.7|16512.7|0
1587506700000|2020-04-21 22:05:00|16571.1|16531.1|16589.1|16549.1|16607.4|16567.4|16569.2|16529.2|0
1587507000000|2020-04-21 22:10:00|16591.3|16551.3|16585.4|16545.4|16593.1|16553.1|16564.7|16524.7|0
1587507300000|2020-04-21 22:15:00|16585.3|16545.3|16567.9|16527.9|16595.1|16555.1|16567.9|16527.9|0
1587507600000|2020-04-21 22:20:00|16568|16528|16576.9|16536.9|16586.8|16546.8|16564.7|16524.7|0
1587507900000|2020-04-21 22:25:00|16576.7|16536.7|16594.1|16554.1|16595.5|16555.5|16571.4|16531.4|0
1587508200000|2020-04-21 22:30:00|16594|16554|16597.7|16557.7|16599.8|16559.8|16579.9|16539.9|0
1587508500000|2020-04-21 22:35:00|16596.7|16556.7|16596.7|16556.7|16600|16560|16590.4|16550.4|0
1587508800000|2020-04-21 22:40:00|16596.8|16556.8|16594.9|16554.9|16605.9|16565.9|16590.4|16550.4|0
1587509100000|2020-04-21 22:45:00|16595.1|16555.1|16572.8|16532.8|16596.7|16556.7|16570.9|16530.9|0
1587509400000|2020-04-21 22:50:00|16572.6|16532.6|16550.2|16510.2|16573.5|16533.5|16546.3|16506.3|0
1587509700000|2020-04-21 22:55:00|16550.3|16510.3|16571.5|16531.5|16571.5|16531.5|16549.5|16509.5|0
1587510000000|2020-04-21 23:00:00|16571.3|16531.3|16559|16519|16576|16536|16558|16518|0
1587510300000|2020-04-21 23:05:00|16558.8|16518.8|16532.9|16492.9|16559|16519|16520.7|16480.7|0
1587510600000|2020-04-21 23:10:00|16532.8|16492.8|16540.8|16500.8|16546.6|16506.6|16530.9|16490.9|0
1587510900000|2020-04-21 23:15:00|16540.6|16500.6|16531.2|16491.2|16543.9|16503.9|16525.2|16485.2|0
1587511200000|2020-04-21 23:20:00|16530.7|16490.7|16562.8|16522.8|16566|16526|16530.7|16490.7|0
1587511500000|2020-04-21 23:25:00|16563|16523|16553|16513|16567.3|16527.3|16548.5|16508.5|0
1587511800000|2020-04-21 23:30:00|16553.1|16513.1|16567.5|16527.5|16570.5|16530.5|16548.5|16508.5|0
1587512100000|2020-04-21 23:35:00|16569.4|16529.4|16569.1|16529.1|16576.3|16536.3|16565.3|16525.3|0
1587512400000|2020-04-21 23:40:00|16568.9|16528.9|16576.3|16536.3|16576.3|16536.3|16564.6|16524.6|0
1587512700000|2020-04-21 23:45:00|16576.1|16536.1|16566|16526|16576.3|16536.3|16564.5|16524.5|0
1587513000000|2020-04-21 23:50:00|16565.8|16525.8|16564.6|16524.6|16567.3|16527.3|16549.1|16509.1|0
1587513300000|2020-04-21 23:55:00|16564.9|16524.9|16585.6|16545.6|16589.3|16549.3|16564.6|16524.6|0
1587513600000|2020-04-22 00:00:00|16586.7|16546.7|16598.1|16558.1|16627.8|16587.8|16586.4|16546.4|0
1587513900000|2020-04-22 00:05:00|16597.8|16557.8|16550.7|16510.7|16597.8|16557.8|16544.2|16504.2|0
1587514200000|2020-04-22 00:10:00|16551.1|16511.1|16489.8|16449.8|16555.5|16515.5|16489.5|16449.5|0
1587514500000|2020-04-22 00:15:00|16485.5|16445.5|16541.9|16501.9|16542|16502|16483|16443|0
1587514800000|2020-04-22 00:20:00|16541.8|16501.8|16497.9|16457.9|16541.8|16501.8|16488|16448|0
1587515100000|2020-04-22 00:25:00|16497.8|16457.8|16461|16421|16497.8|16457.8|16439.2|16399.2|0
1587515400000|2020-04-22 00:30:00|16460.8|16420.8|16494.8|16454.8|16506.7|16466.7|16457.9|16417.9|0
1587515700000|2020-04-22 00:35:00|16495.7|16455.7|16516.8|16476.8|16519.7|16479.7|16495.7|16455.7|0
1587516000000|2020-04-22 00:40:00|16516.7|16476.7|16532.2|16492.2|16544.7|16504.7|16513.4|16473.4|0
1587516300000|2020-04-22 00:45:00|16532.3|16492.3|16513.4|16473.4|16538.7|16498.7|16507.7|16467.7|0
1587516600000|2020-04-22 00:50:00|16513.3|16473.3|16524.2|16484.2|16524.5|16484.5|16488.6|16448.6|0
1587516900000|2020-04-22 00:55:00|16524.3|16484.3|16541.1|16501.1|16541.1|16501.1|16513.2|16473.2|0
1587517200000|2020-04-22 01:00:00|16540.1|16500.1|16510.3|16470.3|16550.1|16510.1|16509.9|16469.9|0
1587517500000|2020-04-22 01:05:00|16510.4|16470.4|16535.6|16495.6|16538.7|16498.7|16494.9|16454.9|0
1587517800000|2020-04-22 01:10:00|16535.7|16495.7|16541.7|16501.7|16557.5|16517.5|16532.6|16492.6|0
1587518100000|2020-04-22 01:15:00|16541.8|16501.8|16573.2|16533.2|16576.1|16536.1|16533|16493|0
1587518400000|2020-04-22 01:20:00|16573.1|16533.1|16566.8|16526.8|16578.9|16538.9|16563.4|16523.4|0
1587518700000|2020-04-22 01:25:00|16566.7|16526.7|16572.9|16532.9|16582.2|16542.2|16551.7|16511.7|0
1587519000000|2020-04-22 01:30:00|16573|16533|16550.6|16510.6|16579.3|16539.3|16544.8|16504.8|0
1587519300000|2020-04-22 01:35:00|16550.4|16510.4|16538.2|16498.2|16558.1|16518.1|16528.8|16488.8|0
1587519600000|2020-04-22 01:40:00|16538.3|16498.3|16538.4|16498.4|16551.1|16511.1|16525.8|16485.8|0
1587519900000|2020-04-22 01:45:00|16539.4|16499.4|16533.1|16493.1|16544.8|16504.8|16505.3|16465.3|0
1587520200000|2020-04-22 01:50:00|16532.8|16492.8|16536|16496|16545|16505|16520.1|16480.1|0
1587520500000|2020-04-22 01:55:00|16536.1|16496.1|16553.5|16513.5|16577.8|16537.8|16536.1|16496.1|0
1587520800000|2020-04-22 02:00:00|16553.4|16513.4|16525|16485|16553.8|16513.8|16519.1|16479.1|0
1587521100000|2020-04-22 02:05:00|16525.1|16485.1|16579.2|16539.2|16579.4|16539.4|16524.5|16484.5|0
1587521400000|2020-04-22 02:10:00|16579.4|16539.4|16567.2|16527.2|16579.4|16539.4|16561.2|16521.2|0
1587521700000|2020-04-22 02:15:00|16567.3|16527.3|16580.1|16540.1|16586.1|16546.1|16555|16515|0
1587522000000|2020-04-22 02:20:00|16580.2|16540.2|16583.4|16543.4|16586.5|16546.5|16568|16528|0
1587522300000|2020-04-22 02:25:00|16583.2|16543.2|16583.6|16543.6|16589.5|16549.5|16577.3|16537.3|0
1587522600000|2020-04-22 02:30:00|16583.7|16543.7|16573|16533|16584.2|16544.2|16566.4|16526.4|0
1587522900000|2020-04-22 02:35:00|16572.8|16532.8|16545.7|16505.7|16573.1|16533.1|16542.6|16502.6|0
1587523200000|2020-04-22 02:40:00|16545.8|16505.8|16573.8|16533.8|16573.9|16533.9|16545.8|16505.8|0
1587523500000|2020-04-22 02:45:00|16573.9|16533.9|16574|16534|16574.2|16534.2|16561.8|16521.8|0
1587523800000|2020-04-22 02:50:00|16573.8|16533.8|16556.2|16516.2|16574|16534|16549.7|16509.7|0
1587524100000|2020-04-22 02:55:00|16556.3|16516.3|16574.6|16534.6|16574.6|16534.6|16556.1|16516.1|0
1587524400000|2020-04-22 03:00:00|16574.5|16534.5|16574.5|16534.5|16574.6|16534.6|16568.1|16528.1|0
1587524700000|2020-04-22 03:05:00|16574.6|16534.6|16567.8|16527.8|16580.2|16540.2|16561.3|16521.3|0
1587525000000|2020-04-22 03:10:00|16567.7|16527.7|16543.6|16503.6|16570.9|16530.9|16543.3|16503.3|0
1587525300000|2020-04-22 03:15:00|16545.6|16505.6|16530.7|16490.7|16549.4|16509.4|16525|16485|0
1587525600000|2020-04-22 03:20:00|16529.7|16489.7|16510.1|16470.1|16529.7|16489.7|16509.8|16469.8|0
1587525900000|2020-04-22 03:25:00|16510.2|16470.2|16537.8|16497.8|16543.5|16503.5|16507.5|16467.5|0
1587526200000|2020-04-22 03:30:00|16537.9|16497.9|16561.5|16521.5|16561.6|16521.6|16536.7|16496.7|0
1587526500000|2020-04-22 03:35:00|16561.6|16521.6|16554.9|16514.9|16577.1|16537.1|16549|16509|0
1587526800000|2020-04-22 03:40:00|16555|16515|16543.5|16503.5|16561.7|16521.7|16537.1|16497.1|0
1587527100000|2020-04-22 03:45:00|16543.1|16503.1|16534.8|16494.8|16562.6|16522.6|16530.9|16490.9|0
1587527400000|2020-04-22 03:50:00|16534.9|16494.9|16556.3|16516.3|16556.3|16516.3|16531.4|16491.4|0
1587527700000|2020-04-22 03:55:00|16556.4|16516.4|16547.3|16507.3|16562.7|16522.7|16537.4|16497.4|0
1587528000000|2020-04-22 04:00:00|16548.3|16508.3|16565.5|16525.5|16565.9|16525.9|16537.6|16497.6|0
1587528300000|2020-04-22 04:05:00|16565.6|16525.6|16555.5|16515.5|16568.5|16528.5|16553|16513|0
1587528600000|2020-04-22 04:10:00|16555.4|16515.4|16563.2|16523.2|16575.1|16535.1|16552.7|16512.7|0
1587528900000|2020-04-22 04:15:00|16563.3|16523.3|16577.8|16537.8|16581|16541|16563.3|16523.3|0
1587529200000|2020-04-22 04:20:00|16577.7|16537.7|16569|16529|16577.8|16537.8|16556.3|16516.3|0
1587529500000|2020-04-22 04:25:00|16568.9|16528.9|16579|16539|16584.6|16544.6|16563.2|16523.2|0
1587529800000|2020-04-22 04:30:00|16578.9|16538.9|16531.9|16491.9|16579|16539|16531.5|16491.5|0
1587530100000|2020-04-22 04:35:00|16531.8|16491.8|16500.9|16460.9|16531.9|16491.9|16497.8|16457.8|0
1587530400000|2020-04-22 04:40:00|16501|16461|16516.2|16476.2|16519.6|16479.6|16500.6|16460.6|0
1587530700000|2020-04-22 04:45:00|16516.3|16476.3|16525|16485|16531.6|16491.6|16509.6|16469.6|0
1587531000000|2020-04-22 04:50:00|16525.1|16485.1|16505.6|16465.6|16525.2|16485.2|16491.9|16451.9|0
1587531300000|2020-04-22 04:55:00|16505.4|16465.4|16503.8|16463.8|16512.7|16472.7|16493.2|16453.2|0
1587531600000|2020-04-22 05:00:00|16504.8|16464.8|16540.3|16500.3|16543.2|16503.2|16500.8|16460.8|0
1587531900000|2020-04-22 05:05:00|16540.4|16500.4|16547.3|16507.3|16558.9|16518.9|16537|16497|0
1587532200000|2020-04-22 05:10:00|16549.1|16509.1|16555.7|16515.7|16568.2|16528.2|16537.2|16497.2|0
1587532500000|2020-04-22 05:15:00|16555.9|16515.9|16549|16509|16562|16522|16548.6|16508.6|0
1587532800000|2020-04-22 05:20:00|16549.2|16509.2|16545.4|16505.4|16561.2|16521.2|16542.1|16502.1|0
1587533100000|2020-04-22 05:25:00|16545.5|16505.5|16563.2|16523.2|16584.6|16544.6|16542.6|16502.6|0
1587533400000|2020-04-22 05:30:00|16563.3|16523.3|16573.5|16533.5|16573.6|16533.6|16551.4|16511.4|0
1587533700000|2020-04-22 05:35:00|16573.6|16533.6|16592.1|16552.1|16592.3|16552.3|16567.2|16527.2|0
1587534000000|2020-04-22 05:40:00|16592.2|16552.2|16629.5|16589.5|16629.7|16589.7|16592.1|16552.1|0
1587534300000|2020-04-22 05:45:00|16629.6|16589.6|16642.5|16602.5|16653.8|16613.8|16623.9|16583.9|0
1587534600000|2020-04-22 05:50:00|16643.1|16603.1|16642.8|16602.8|16650.2|16610.2|16631.4|16591.4|0
1587534900000|2020-04-22 05:55:00|16642.9|16602.9|16646|16606|16655.6|16615.6|16642.3|16602.3|0
1587535200000|2020-04-22 06:00:00|16646.1|16606.1|16582.9|16542.9|16647.3|16607.3|16582.7|16542.7|33
1587535500000|2020-04-22 06:05:00|16581.9|16541.9|16528.2|16513.2|16590.3|16550.3|16500.7|16485.7|14
1587535800000|2020-04-22 06:10:00|16530.7|16515.7|16570.7|16555.7|16573.2|16558.2|16515.7|16500.7|36
1587536100000|2020-04-22 06:15:00|16565.7|16550.7|16613.2|16598.2|16618.2|16603.2|16563.2|16548.2|56
1587536400000|2020-04-22 06:20:00|16610.7|16595.7|16573.2|16558.2|16610.7|16595.7|16568.2|16553.2|6
1587536700000|2020-04-22 06:25:00|16575.7|16560.7|16558.2|16543.2|16595.7|16580.7|16545.7|16530.7|14
1587537000000|2020-04-22 06:30:00|16560.7|16545.7|16570.7|16555.7|16570.7|16555.7|16545.7|16530.7|4
1587537300000|2020-04-22 06:35:00|16573.2|16558.2|16608.2|16593.2|16613.2|16598.2|16573.2|16558.2|8
1587537600000|2020-04-22 06:40:00|16610.7|16595.7|16588.2|16573.2|16613.2|16598.2|16578.2|16563.2|4
1587537900000|2020-04-22 06:45:00|16585.7|16570.7|16618.2|16603.2|16628.2|16613.2|16570.7|16555.7|13
1587538200000|2020-04-22 06:50:00|16615.7|16600.7|16613.2|16598.2|16620.7|16605.7|16593.2|16578.2|11
1587538500000|2020-04-22 06:55:00|16615.7|16600.7|16615.7|16600.7|16643.2|16628.2|16603.2|16588.2|89
1587538800000|2020-04-22 07:00:00|16613.2|16598.2|16610.7|16595.7|16678.2|16663.2|16603.2|16588.2|194
1587539100000|2020-04-22 07:05:00|16608.2|16593.2|16633.2|16618.2|16635.7|16620.7|16600.7|16585.7|192
1587539400000|2020-04-22 07:10:00|16635.7|16620.7|16645.7|16630.7|16665.7|16650.7|16615.7|16600.7|134
1587539700000|2020-04-22 07:15:00|16643.2|16628.2|16658.2|16643.2|16675.7|16660.7|16590.7|16575.7|89
1587540000000|2020-04-22 07:20:00|16650.7|16635.7|16688.2|16673.2|16688.2|16673.2|16648.2|16633.2|49
1587540300000|2020-04-22 07:25:00|16685.7|16670.7|16658.2|16643.2|16703.2|16688.2|16655.7|16640.7|55
1587540600000|2020-04-22 07:30:00|16653.2|16638.2|16648.2|16633.2|16703.2|16688.2|16645.7|16630.7|80
1587540900000|2020-04-22 07:35:00|16645.7|16630.7|16598.2|16583.2|16668.2|16653.2|16595.7|16580.7|97
1587541200000|2020-04-22 07:40:00|16605.7|16590.7|16649.8|16634.8|16654.8|16639.8|16605.7|16590.7|44
1587541500000|2020-04-22 07:45:00|16647.3|16632.3|16644.8|16629.8|16657.3|16642.3|16639.8|16624.8|111
1587541800000|2020-04-22 07:50:00|16642.3|16627.3|16644.8|16629.8|16657.3|16642.3|16632.3|16617.3|82
1587542100000|2020-04-22 07:55:00|16647.3|16632.3|16634.8|16619.8|16652.3|16637.3|16627.3|16612.3|64
1587542400000|2020-04-22 08:00:00|16632.3|16617.3|16629.8|16614.8|16639.8|16624.8|16617.3|16602.3|65
1587542700000|2020-04-22 08:05:00|16627.3|16612.3|16637.3|16622.3|16639.8|16624.8|16604.8|16589.8|48
1587543000000|2020-04-22 08:10:00|16639.8|16624.8|16627.3|16612.3|16639.8|16624.8|16624.8|16609.8|28
1587543300000|2020-04-22 08:15:00|16629.8|16614.8|16657.3|16642.3|16657.3|16642.3|16624.8|16609.8|52
1587543600000|2020-04-22 08:20:00|16662.3|16647.3|16672.3|16657.3|16672.3|16657.3|16659.8|16644.8|125
1587543900000|2020-04-22 08:25:00|16667.3|16652.3|16669.8|16654.8|16697.3|16682.3|16654.8|16639.8|113
1587544200000|2020-04-22 08:30:00|16672.3|16657.3|16679.8|16664.8|16682.3|16667.3|16639.8|16624.8|166
1587544500000|2020-04-22 08:35:00|16682.3|16667.3|16722.3|16707.3|16722.3|16707.3|16682.3|16667.3|49
1587544800000|2020-04-22 08:40:00|16724.8|16709.8|16712.3|16697.3|16727.3|16712.3|16712.3|16697.3|40
1587545100000|2020-04-22 08:45:00|16714.8|16699.8|16692.3|16677.3|16714.8|16699.8|16682.3|16667.3|93
1587545400000|2020-04-22 08:50:00|16694.8|16679.8|16727.3|16712.3|16729.8|16714.8|16694.8|16679.8|54
1587545700000|2020-04-22 08:55:00|16724.8|16709.8|16714.8|16699.8|16732.3|16717.3|16714.8|16699.8|41
1587546000000|2020-04-22 09:00:00|16717.3|16702.3|16679.8|16664.8|16722.3|16707.3|16679.8|16664.8|47
1587546300000|2020-04-22 09:05:00|16677.3|16662.3|16684.8|16669.8|16702.3|16687.3|16677.3|16662.3|29
1587546600000|2020-04-22 09:10:00|16687.3|16672.3|16709.8|16694.8|16712.3|16697.3|16687.3|16672.3|36
1587546900000|2020-04-22 09:15:00|16707.3|16692.3|16709.8|16694.8|16717.3|16702.3|16707.3|16692.3|32
1587547200000|2020-04-22 09:20:00|16712.3|16697.3|16694.8|16679.8|16717.3|16702.3|16692.3|16677.3|38
1587547500000|2020-04-22 09:25:00|16692.3|16677.3|16719.8|16704.8|16724.8|16709.8|16689.8|16674.8|95
1587547800000|2020-04-22 09:30:00|16722.3|16707.3|16694.8|16679.8|16722.3|16707.3|16664.8|16649.8|49
1587548100000|2020-04-22 09:35:00|16692.3|16677.3|16692.3|16677.3|16694.8|16679.8|16679.8|16664.8|31
1587548400000|2020-04-22 09:40:00|16689.8|16674.8|16712.3|16697.3|16717.3|16702.3|16689.8|16674.8|29
1587548700000|2020-04-22 09:45:00|16714.8|16699.8|16702.3|16687.3|16717.3|16702.3|16702.3|16687.3|35
1587549000000|2020-04-22 09:50:00|16699.8|16684.8|16722.3|16707.3|16727.3|16712.3|16694.8|16679.8|40
1587549300000|2020-04-22 09:55:00|16719.8|16704.8|16722.3|16707.3|16732.3|16717.3|16719.8|16704.8|22
1587549600000|2020-04-22 10:00:00|16727.3|16712.3|16689.8|16674.8|16732.3|16717.3|16674.8|16659.8|40
1587549900000|2020-04-22 10:05:00|16692.3|16677.3|16689.8|16674.8|16694.8|16679.8|16669.8|16654.8|38
1587550200000|2020-04-22 10:10:00|16692.3|16677.3|16704.8|16689.8|16714.8|16699.8|16687.3|16672.3|58
1587550500000|2020-04-22 10:15:00|16707.3|16692.3|16664.8|16649.8|16707.3|16692.3|16654.8|16639.8|54
1587550800000|2020-04-22 10:20:00|16662.3|16647.3|16654.8|16639.8|16667.3|16652.3|16647.3|16632.3|54
1587551100000|2020-04-22 10:25:00|16657.3|16642.3|16654.8|16639.8|16662.3|16647.3|16644.8|16629.8|19
1587551400000|2020-04-22 10:30:00|16657.3|16642.3|16669.8|16654.8|16674.8|16659.8|16652.3|16637.3|37
1587551700000|2020-04-22 10:35:00|16667.3|16652.3|16632.3|16617.3|16669.8|16654.8|16617.3|16602.3|52
1587552000000|2020-04-22 10:40:00|16629.8|16614.8|16607.3|16592.3|16629.8|16614.8|16607.3|16592.3|14
1587552300000|2020-04-22 10:45:00|16612.3|16597.3|16642.3|16627.3|16642.3|16627.3|16612.3|16597.3|47
1587552600000|2020-04-22 10:50:00|16639.8|16624.8|16634.8|16619.8|16659.8|16644.8|16627.3|16612.3|24
1587552900000|2020-04-22 10:55:00|16632.3|16617.3|16644.8|16629.8|16647.3|16632.3|16624.8|16609.8|32
1587553200000|2020-04-22 11:00:00|16642.3|16627.3|16637.3|16622.3|16652.3|16637.3|16634.8|16619.8|10
1587553500000|2020-04-22 11:05:00|16639.8|16624.8|16639.8|16624.8|16644.8|16629.8|16634.8|16619.8|16
1587553800000|2020-04-22 11:10:00|16637.3|16622.3|16662.3|16647.3|16664.8|16649.8|16634.8|16619.8|32
1587554100000|2020-04-22 11:15:00|16664.8|16649.8|16659.8|16644.8|16667.3|16652.3|16657.3|16642.3|13
1587554400000|2020-04-22 11:20:00|16657.3|16642.3|16652.3|16637.3|16659.8|16644.8|16647.3|16632.3|23
1587554700000|2020-04-22 11:25:00|16654.8|16639.8|16637.3|16622.3|16657.3|16642.3|16634.8|16619.8|38
1587555000000|2020-04-22 11:30:00|16634.8|16619.8|16649.8|16634.8|16657.3|16642.3|16632.3|16617.3|25
1587555300000|2020-04-22 11:35:00|16652.3|16637.3|16624.8|16609.8|16654.8|16639.8|16622.3|16607.3|33
1587555600000|2020-04-22 11:40:00|16628.9|16613.9|16643.9|16628.9|16643.9|16628.9|16628.9|16613.9|13
1587555900000|2020-04-22 11:45:00|16641.4|16626.4|16643.9|16628.9|16656.4|16641.4|16641.4|16626.4|25
1587556200000|2020-04-22 11:50:00|16641.4|16626.4|16648.9|16633.9|16653.9|16638.9|16638.9|16623.9|7
1587556500000|2020-04-22 11:55:00|16651.4|16636.4|16668.9|16653.9|16671.4|16656.4|16651.4|16636.4|15
1587556800000|2020-04-22 12:00:00|16671.4|16656.4|16648.9|16633.9|16671.4|16656.4|16646.4|16631.4|43
1587557100000|2020-04-22 12:05:00|16651.4|16636.4|16646.4|16631.4|16656.4|16641.4|16641.4|16626.4|34
1587557400000|2020-04-22 12:10:00|16648.9|16633.9|16653.9|16638.9|16666.4|16651.4|16648.9|16633.9|58
1587557700000|2020-04-22 12:15:00|16658.9|16643.9|16653.9|16638.9|16668.9|16653.9|16643.9|16628.9|52
1587558000000|2020-04-22 12:20:00|16656.4|16641.4|16643.9|16628.9|16658.9|16643.9|16641.4|16626.4|32
1587558300000|2020-04-22 12:25:00|16646.4|16631.4|16676.4|16661.4|16678.9|16663.9|16646.4|16631.4|60
1587558600000|2020-04-22 12:30:00|16678.9|16663.9|16671.4|16656.4|16678.9|16663.9|16666.4|16651.4|20
1587558900000|2020-04-22 12:35:00|16666.4|16651.4|16671.4|16656.4|16676.4|16661.4|16663.9|16648.9|31
1587559200000|2020-04-22 12:40:00|16673.9|16658.9|16691.4|16676.4|16706.4|16691.4|16671.4|16656.4|117
1587559500000|2020-04-22 12:45:00|16693.9|16678.9|16713.9|16698.9|16716.4|16701.4|16691.4|16676.4|63
1587559800000|2020-04-22 12:50:00|16711.4|16696.4|16721.4|16706.4|16723.9|16708.9|16706.4|16691.4|62
1587560100000|2020-04-22 12:55:00|16723.9|16708.9|16723.9|16708.9|16738.9|16723.9|16711.4|16696.4|91
1587560400000|2020-04-22 13:00:00|16721.4|16706.4|16728.9|16713.9|16741.4|16726.4|16718.9|16703.9|71
1587560700000|2020-04-22 13:05:00|16731.4|16716.4|16721.4|16706.4|16731.4|16716.4|16721.4|16706.4|60
1587561000000|2020-04-22 13:10:00|16723.9|16708.9|16728.9|16713.9|16738.9|16723.9|16718.9|16703.9|69
1587561300000|2020-04-22 13:15:00|16731.4|16716.4|16723.9|16708.9|16733.9|16718.9|16716.4|16701.4|74
1587561600000|2020-04-22 13:20:00|16721.4|16706.4|16713.9|16698.9|16731.4|16716.4|16711.4|16696.4|58
1587561900000|2020-04-22 13:25:00|16716.4|16701.4|16731.4|16716.4|16733.9|16718.9|16713.9|16698.9|55
1587562200000|2020-04-22 13:30:00|16733.9|16718.9|16701.4|16686.4|16748.9|16733.9|16678.9|16663.9|170
1587562500000|2020-04-22 13:35:00|16703.9|16688.9|16723.9|16708.9|16726.4|16711.4|16696.4|16681.4|59
1587562800000|2020-04-22 13:40:00|16721.4|16706.4|16723.9|16708.9|16746.4|16731.4|16716.4|16701.4|54
1587563100000|2020-04-22 13:45:00|16721.4|16706.4|16646.4|16631.4|16731.4|16716.4|16646.4|16631.4|142
1587563400000|2020-04-22 13:50:00|16648.9|16633.9|16638.9|16623.9|16673.9|16658.9|16623.9|16608.9|116
1587563700000|2020-04-22 13:55:00|16636.4|16621.4|16636.4|16621.4|16651.4|16636.4|16626.4|16611.4|38
1587564000000|2020-04-22 14:00:00|16638.9|16623.9|16633.9|16618.9|16668.9|16653.9|16631.4|16616.4|83
1587564300000|2020-04-22 14:05:00|16636.4|16621.4|16661.4|16646.4|16661.4|16646.4|16633.9|16618.9|81
1587564600000|2020-04-22 14:10:00|16667.3|16652.3|16664.8|16649.8|16694.8|16679.8|16657.3|16642.3|79
1587564900000|2020-04-22 14:15:00|16667.3|16652.3|16662.3|16647.3|16677.3|16662.3|16647.3|16632.3|79
1587565200000|2020-04-22 14:20:00|16659.8|16644.8|16694.8|16679.8|16697.3|16682.3|16659.8|16644.8|48
1587565500000|2020-04-22 14:25:00|16697.3|16682.3|16697.3|16682.3|16704.8|16689.8|16687.3|16672.3|45
1587565800000|2020-04-22 14:30:00|16699.8|16684.8|16714.8|16699.8|16727.3|16712.3|16697.3|16682.3|50
1587566100000|2020-04-22 14:35:00|16717.3|16702.3|16747.3|16732.3|16752.3|16737.3|16717.3|16702.3|120
1587566400000|2020-04-22 14:40:00|16749.8|16734.8|16744.8|16729.8|16757.3|16742.3|16737.3|16722.3|62
1587566700000|2020-04-22 14:45:00|16747.3|16732.3|16714.8|16699.8|16752.3|16737.3|16712.3|16697.3|82
1587567000000|2020-04-22 14:50:00|16712.3|16697.3|16702.3|16687.3|16717.3|16702.3|16682.3|16667.3|72
1587567300000|2020-04-22 14:55:00|16704.8|16689.8|16717.3|16702.3|16727.3|16712.3|16702.3|16687.3|63
1587567600000|2020-04-22 15:00:00|16714.8|16699.8|16722.3|16707.3|16734.8|16719.8|16699.8|16684.8|73
1587567900000|2020-04-22 15:05:00|16724.8|16709.8|16697.3|16682.3|16732.3|16717.3|16692.3|16677.3|128
1587568200000|2020-04-22 15:10:00|16699.8|16684.8|16709.8|16694.8|16712.3|16697.3|16687.3|16672.3|67
1587568500000|2020-04-22 15:15:00|16707.3|16692.3|16739.8|16724.8|16744.8|16729.8|16707.3|16692.3|149
1587568800000|2020-04-22 15:20:00|16742.3|16727.3|16754.8|16739.8|16754.8|16739.8|16732.3|16717.3|98
1587569100000|2020-04-22 15:25:00|16757.3|16742.3|16762.3|16747.3|16782.3|16767.3|16757.3|16742.3|315
1587569400000|2020-04-22 15:30:00|16769.8|16754.8|16772.3|16757.3|16812.3|16797.3|16762.3|16747.3|528
1587569700000|2020-04-22 15:35:00|16774.8|16759.8|16769.8|16754.8|16777.3|16762.3|16742.3|16727.3|234
1587570000000|2020-04-22 15:40:00|16767.3|16752.3|16769.8|16754.8|16774.8|16759.8|16752.3|16737.3|61
1587570300000|2020-04-22 15:45:00|16772.3|16757.3|16762.3|16747.3|16772.3|16757.3|16752.3|16737.3|49
1587570600000|2020-04-22 15:50:00|16764.8|16744.8|16789.8|16764.8|16789.8|16769.8|16759.8|16739.8|33
1587570900000|2020-04-22 15:55:00|16784.8|16759.8|16784.8|16759.8|16784.8|16764.8|16774.8|16749.8|6
1587571200000|2020-04-22 16:00:00|16789.8|16764.8|16779.8|16759.8|16804.8|16779.8|16779.8|16759.8|21
1587571500000|2020-04-22 16:05:00|16778.8|16754.8|16784.8|16759.8|16789.8|16769.8|16778.8|16750.8|31
1587571800000|2020-04-22 16:10:00|16779.8|16754.8|16774.8|16749.8|16789.8|16764.8|16774.8|16749.8|7
1587572100000|2020-04-22 16:15:00|16778.8|16750.8|16788.8|16760.8|16789.8|16764.8|16774.8|16750.8|1
1587572400000|2020-04-22 16:20:00|16789.8|16764.8|16784.8|16759.8|16789.8|16764.8|16779.8|16754.8|3
1587572700000|2020-04-22 16:25:00|16783.8|16755.8|16779.8|16754.8|16784.8|16759.8|16769.8|16744.8|2
1587573000000|2020-04-22 16:30:00|16783.8|16759.8|16784.8|16759.8|16789.8|16764.8|16774.8|16749.8|19
1587573300000|2020-04-22 16:35:00|16779.8|16754.8|16784.8|16759.8|16788.8|16764.8|16769.8|16744.8|2
1587573600000|2020-04-22 16:40:00|16788.8|16760.8|16789.8|16764.8|16799.8|16774.8|16784.8|16759.8|0
1587573900000|2020-04-22 16:45:00|16793.8|16769.8|16779.8|16754.8|16794.8|16769.8|16779.8|16754.8|0
1587574200000|2020-04-22 16:50:00|16774.8|16749.8|16764.8|16744.8|16774.8|16749.8|16764.8|16739.8|29
1587574500000|2020-04-22 16:55:00|16769.8|16745.8|16769.8|16744.8|16774.8|16749.8|16764.8|16739.8|24
1587574800000|2020-04-22 17:00:00|16764.8|16749.8|16764.8|16739.8|16769.8|16749.8|16759.8|16739.8|8
1587575100000|2020-04-22 17:05:00|16768.8|16744.8|16764.8|16739.8|16769.8|16744.8|16754.8|16734.8|8
1587575400000|2020-04-22 17:10:00|16768.8|16740.8|16769.8|16744.8|16774.8|16749.8|16768.8|16740.8|1
1587575700000|2020-04-22 17:15:00|16773.8|16745.8|16769.8|16744.8|16774.8|16749.8|16769.8|16744.8|0
1587576000000|2020-04-22 17:20:00|16773.8|16745.8|16774.8|16749.8|16774.8|16749.8|16769.8|16744.8|0
1587576300000|2020-04-22 17:25:00||16754.8||16749.8||16754.8||16749.8|0
1587576600000|2020-04-22 17:30:00|16779.8|16754.8|16784.8|16764.8|16789.8|16769.8|16779.8|16754.8|9
1587576900000|2020-04-22 17:35:00|16789.8|16759.8|16779.8|16754.8|16789.8|16764.8|16779.8|16754.8|9
1587577200000|2020-04-22 17:40:00|16784.8|16764.8|16789.8|16764.8|16789.8|16764.8|16779.8|16754.8|21
1587577500000|2020-04-22 17:45:00|16788.8|16760.8|16779.8|16754.8|16789.8|16764.8|16774.8|16749.8|3
1587577800000|2020-04-22 17:50:00|16778.8|16750.8|16784.8|16759.8|16789.8|16764.8|16774.8|16749.8|3
1587578100000|2020-04-22 17:55:00|16779.8|16754.8|16779.8|16759.8|16784.8|16759.8|16779.8|16754.8|2
1587578400000|2020-04-22 18:00:00|16784.8|16755.8|16783.8|16755.8|16784.8|16759.8|16779.8|16754.8|3
1587578700000|2020-04-22 18:05:00|16784.8|16759.8|16784.8|16759.8|16784.8|16759.8|16779.8|16759.8|2
1587579000000|2020-04-22 18:10:00|16789.8|16764.8|16789.8|16764.8|16789.8|16764.8|16789.8|16764.8|6
1587579300000|2020-04-22 18:15:00|16788.8|16760.8|16779.8|16759.8|16788.8|16760.8|16779.8|16759.8|0
1587579600000|2020-04-22 18:20:00|16784.8|16754.8|16769.8|16744.8|16784.8|16754.8|16764.8|16744.8|34
1587579900000|2020-04-22 18:25:00|16768.8|16740.8|16754.8|16739.8|16769.8|16744.8|16754.8|16734.8|0
1587580200000|2020-04-22 18:30:00|16759.8|16744.8|16782.3|16767.3|16782.3|16767.3|16759.8|16744.8|4
1587580500000|2020-04-22 18:35:00|16779.8|16764.8|16779.8|16764.8|16779.8|16764.8|16779.8|16764.8|1
1587580800000|2020-04-22 18:40:00|16782.3|16767.3|16784.8|16769.8|16784.8|16769.8|16779.8|16764.8|3
1587581100000|2020-04-22 18:45:00|16787.3|16772.3|16794.8|16779.8|16794.8|16779.8|16784.8|16769.8|0
1587581400000|2020-04-22 18:50:00|16797.3|16782.3|16782.3|16767.3|16802.3|16787.3|16782.3|16767.3|4
1587581700000|2020-04-22 18:55:00|16779.8|16764.8|16789.8|16774.8|16794.8|16779.8|16779.8|16764.8|1
1587582000000|2020-04-22 19:00:00|16787.3|16772.3|16789.8|16774.8|16789.8|16774.8|16779.8|16764.8|1
1587582300000|2020-04-22 19:05:00|16787.3|16772.3|16787.3|16772.3|16787.3|16772.3|16782.3|16767.3|1
1587582600000|2020-04-22 19:10:00|16784.8|16769.8|16784.8|16769.8|16784.8|16769.8|16784.8|16769.8|0
1587582900000|2020-04-22 19:15:00|16787.3|16772.3|16792.3|16777.3|16792.3|16777.3|16782.3|16767.3|1
1587583200000|2020-04-22 19:20:00|16789.8|16774.8|16792.3|16777.3|16797.3|16782.3|16789.8|16774.8|1
1587583500000|2020-04-22 19:25:00|16797.3|16782.3|16794.8|16779.8|16802.3|16787.3|16792.3|16777.3|4
1587583800000|2020-04-22 19:30:00|16797.3|16782.3|16782.3|16767.3|16799.8|16784.8|16782.3|16767.3|4
1587584100000|2020-04-22 19:35:00|16784.8|16769.8|16777.3|16762.3|16784.8|16769.8|16732.3|16717.3|26
1587584400000|2020-04-22 19:40:00|16779.8|16764.8|16792.3|16777.3|16792.3|16777.3|16777.3|16762.3|1
1587584700000|2020-04-22 19:45:00|16789.8|16774.8|16774.8|16759.8|16789.8|16774.8|16772.3|16757.3|3
1587585000000|2020-04-22 19:50:00|16777.3|16762.3|16789.8|16774.8|16799.8|16784.8|16777.3|16762.3|13
1587585300000|2020-04-22 19:55:00|16787.3|16772.3|16759.8|16744.8|16787.3|16772.3|16759.8|16744.8|19
1587585600000|2020-04-22 20:00:00|16764.7|16724.7|16765.2|16725.2|16778|16738|16762|16722|0
1587585900000|2020-04-22 20:05:00|16765.3|16725.3|16768.4|16728.4|16781.8|16741.8|16763.9|16723.9|0
1587586200000|2020-04-22 20:10:00|16768.6|16728.6|16766.8|16726.8|16777.5|16737.5|16764.9|16724.9|0
1587586500000|2020-04-22 20:15:00|16765.7|16725.7|16784.2|16744.2|16789|16749|16757.9|16717.9|0
1587586800000|2020-04-22 20:20:00|16782.1|16742.1|16778.3|16738.3|16786.9|16746.9|16768.6|16728.6|0
1587587100000|2020-04-22 20:25:00|16777.2|16737.2|16776.1|16736.1|16784.2|16744.2|16765.9|16725.9|0
1587587400000|2020-04-22 20:30:00|16775.9|16735.9|16786.7|16746.7|16815.7|16775.7|16764.5|16724.5|0
1587587700000|2020-04-22 20:35:00|16787.2|16747.2|16717.3|16677.3|16794.7|16754.7|16703.6|16663.6|0
1587588000000|2020-04-22 20:40:00|16716.8|16676.8|16716.3|16676.3|16721.6|16681.6|16695.6|16655.6|0
1587588300000|2020-04-22 20:45:00|16716.4|16676.4|16717.1|16677.1|16730.8|16690.8|16713|16673|0
1587588600000|2020-04-22 20:50:00|16717.3|16677.3|16726.1|16686.1|16729.3|16689.3|16716.1|16676.1|0
1587588900000|2020-04-22 20:55:00|16727.2|16687.2|16722.6|16682.6|16733.3|16693.3|16722.6|16682.6|0
1587589200000|2020-04-22 21:00:00|16722.7|16682.7|16732.4|16692.4|16734.5|16694.5|16722.7|16682.7|0
1587589500000|2020-04-22 21:05:00|16733.4|16693.4|16736.7|16696.7|16739.4|16699.4|16729.7|16689.7|0
1587589800000|2020-04-22 21:10:00|16737.7|16697.7|16735.6|16695.6|16739.4|16699.4|16735.6|16695.6|0
1587590100000|2020-04-22 21:15:00|16736.1|16696.1|16735.6|16695.6|16736.1|16696.1|16735.6|16695.6|0
1587590400000|2020-04-22 21:20:00|16736.1|16696.1|16736.7|16696.7|16736.7|16696.7|16735.1|16695.1|0
1587590700000|2020-04-22 21:25:00|16736.1|16696.1|16734|16694|16736.7|16696.7|16734|16694|0
1587591000000|2020-04-22 21:30:00|16733.4|16693.4|16732.4|16692.4|16733.4|16693.4|16732.4|16692.4|0
1587591300000|2020-04-22 21:35:00|16731.8|16691.8|16733.4|16693.4|16734|16694|16731.8|16691.8|0
1587591600000|2020-04-22 21:40:00|16734|16694|16734|16694|16734|16694|16733.4|16693.4|0
1587591900000|2020-04-22 21:45:00|16734.1|16694.1|16740.6|16700.6|16741.1|16701.1|16730.8|16690.8|0
1587592200000|2020-04-22 21:50:00|16740.1|16700.1|16741.7|16701.7|16742.8|16702.8|16739.5|16699.5|0
1587592500000|2020-04-22 21:55:00|16742.8|16702.8|16738.2|16698.2|16746|16706|16738.2|16698.2|0
1587592800000|2020-04-22 22:00:00|16736.2|16696.2|16703.8|16663.8|16747.9|16707.9|16696.7|16656.7|0
1587593100000|2020-04-22 22:05:00|16703.9|16663.9|16714.1|16674.1|16721.9|16681.9|16691.5|16651.5|0
1587593400000|2020-04-22 22:10:00|16710.3|16670.3|16721.2|16681.2|16721.2|16681.2|16701|16661|0
1587593700000|2020-04-22 22:15:00|16720.4|16680.4|16708.5|16668.5|16722.5|16682.5|16707.7|16667.7|0
1587594000000|2020-04-22 22:20:00|16708.7|16668.7|16708.2|16668.2|16716.3|16676.3|16702.9|16662.9|0
1587594300000|2020-04-22 22:25:00|16708.3|16668.3|16710|16670|16718.5|16678.5|16705.3|16665.3|0
1587594600000|2020-04-22 22:30:00|16709.5|16669.5|16704.9|16664.9|16709.5|16669.5|16686.8|16646.8|0
1587594900000|2020-04-22 22:35:00|16706|16666|16691.8|16651.8|16706.5|16666.5|16678|16638|0
1587595200000|2020-04-22 22:40:00|16691.6|16651.6|16698.3|16658.3|16699.6|16659.6|16686.6|16646.6|0
1587595500000|2020-04-22 22:45:00|16698.1|16658.1|16680.5|16640.5|16698.1|16658.1|16676.3|16636.3|0
1587595800000|2020-04-22 22:50:00|16680.4|16640.4|16671.5|16631.5|16681.8|16641.8|16666.3|16626.3|0
1587596100000|2020-04-22 22:55:00|16671.3|16631.3|16679.2|16639.2|16683.9|16643.9|16669.1|16629.1|0
1587596400000|2020-04-22 23:00:00|16679.4|16639.4|16658.6|16618.6|16683.1|16643.1|16646.8|16606.8|0
1587596700000|2020-04-22 23:05:00|16659.1|16619.1|16652.6|16612.6|16663|16623|16652|16612|0
1587597000000|2020-04-22 23:10:00|16652.4|16612.4|16655.8|16615.8|16658.5|16618.5|16648.4|16608.4|0
1587597300000|2020-04-22 23:15:00|16655.6|16615.6|16670.1|16630.1|16671.5|16631.5|16653.3|16613.3|0
1587597600000|2020-04-22 23:20:00|16669.9|16629.9|16656|16616|16672.1|16632.1|16654.6|16614.6|0
1587597900000|2020-04-22 23:25:00|16655.8|16615.8|16672.1|16632.1|16674.5|16634.5|16648.6|16608.6|0
1587598200000|2020-04-22 23:30:00|16672.3|16632.3|16643.2|16603.2|16672.3|16632.3|16641|16601|0
1587598500000|2020-04-22 23:35:00|16643.1|16603.1|16647.9|16607.9|16651.3|16611.3|16636.6|16596.6|0
1587598800000|2020-04-22 23:40:00|16646.3|16606.3|16652.6|16612.6|16652.6|16612.6|16641.8|16601.8|0
1587599100000|2020-04-22 23:45:00|16652.5|16612.5|16644.4|16604.4|16652.5|16612.5|16643.6|16603.6|0
1587599400000|2020-04-22 23:50:00|16644.2|16604.2|16661.2|16621.2|16661.2|16621.2|16634.1|16594.1|0
1587599700000|2020-04-22 23:55:00|16659.6|16619.6|16663.5|16623.5|16663.9|16623.9|16651.3|16611.3|0
1587600000000|2020-04-23 00:00:00|16663.7|16623.7|16671.2|16631.2|16684.5|16644.5|16660.1|16620.1|0
1587600300000|2020-04-23 00:05:00|16671.5|16631.5|16666.1|16626.1|16677.3|16637.3|16662.2|16622.2|0
1587600600000|2020-04-23 00:10:00|16665.9|16625.9|16662.7|16622.7|16669.7|16629.7|16657.2|16617.2|0
1587600900000|2020-04-23 00:15:00|16662.6|16622.6|16687.7|16647.7|16710.1|16670.1|16662.1|16622.1|0
1587601200000|2020-04-23 00:20:00|16687.6|16647.6|16698.6|16658.6|16703.3|16663.3|16678.8|16638.8|0
1587601500000|2020-04-23 00:25:00|16698.7|16658.7|16715.9|16675.9|16721.5|16681.5|16697.5|16657.5|0
1587601800000|2020-04-23 00:30:00|16715.7|16675.7|16692.1|16652.1|16715.9|16675.9|16691.3|16651.3|0
1587602100000|2020-04-23 00:35:00|16692.2|16652.2|16702.3|16662.3|16705.1|16665.1|16685.5|16645.5|0
1587602400000|2020-04-23 00:40:00|16702.4|16662.4|16718.1|16678.1|16718.2|16678.2|16696.5|16656.5|0
1587602700000|2020-04-23 00:45:00|16718.2|16678.2|16730.4|16690.4|16736.2|16696.2|16710.2|16670.2|0
1587603000000|2020-04-23 00:50:00|16730.5|16690.5|16720|16680|16748.9|16708.9|16720|16680|0
1587603300000|2020-04-23 00:55:00|16720.1|16680.1|16738.3|16698.3|16742.2|16702.2|16718.5|16678.5|0
1587603600000|2020-04-23 01:00:00|16738.5|16698.5|16761.6|16721.6|16772.9|16732.9|16737.7|16697.7|0
1587603900000|2020-04-23 01:05:00|16761.7|16721.7|16792.6|16752.6|16804.9|16764.9|16761.7|16721.7|0
1587604200000|2020-04-23 01:10:00|16796.2|16756.2|16773.2|16733.2|16796.2|16756.2|16767.8|16727.8|0
1587604500000|2020-04-23 01:15:00|16773.1|16733.1|16782.4|16742.4|16785.6|16745.6|16771.2|16731.2|0
1587604800000|2020-04-23 01:20:00|16781.4|16741.4|16785.1|16745.1|16800.8|16760.8|16775.5|16735.5|0
1587605100000|2020-04-23 01:25:00|16785.2|16745.2|16768.6|16728.6|16791.1|16751.1|16765.3|16725.3|0
1587605400000|2020-04-23 01:30:00|16768.7|16728.7|16769.7|16729.7|16779.2|16739.2|16757.6|16717.6|0
1587605700000|2020-04-23 01:35:00|16769.6|16729.6|16785.8|16745.8|16791.9|16751.9|16766.8|16726.8|0
1587606000000|2020-04-23 01:40:00|16785.7|16745.7|16765.6|16725.6|16786.1|16746.1|16745.4|16705.4|0
1587606300000|2020-04-23 01:45:00|16765.7|16725.7|16765.1|16725.1|16783.6|16743.6|16758.6|16718.6|0
1587606600000|2020-04-23 01:50:00|16765|16725|16765.9|16725.9|16771.9|16731.9|16746.3|16706.3|0
1587606900000|2020-04-23 01:55:00|16766|16726|16753.5|16713.5|16778.6|16738.6|16753.4|16713.4|0
1587607200000|2020-04-23 02:00:00|16753.6|16713.6|16753.8|16713.8|16760.1|16720.1|16741.8|16701.8|0
1587607500000|2020-04-23 02:05:00|16753.7|16713.7|16741.5|16701.5|16759.9|16719.9|16740.5|16700.5|0
1587607800000|2020-04-23 02:10:00|16741.4|16701.4|16744.2|16704.2|16747.9|16707.9|16736.8|16696.8|0
1587608100000|2020-04-23 02:15:00|16743.2|16703.2|16727.8|16687.8|16743.2|16703.2|16724.1|16684.1|0
1587608400000|2020-04-23 02:20:00|16727.7|16687.7|16724.8|16684.8|16734.5|16694.5|16721.5|16681.5|0
1587608700000|2020-04-23 02:25:00|16723.8|16683.8|16716|16676|16725.1|16685.1|16707.6|16667.6|0
1587609000000|2020-04-23 02:30:00|16715.9|16675.9|16734.1|16694.1|16740.4|16700.4|16715.7|16675.7|0
1587609300000|2020-04-23 02:35:00|16734.2|16694.2|16716|16676|16740.5|16700.5|16715.8|16675.8|0
1587609600000|2020-04-23 02:40:00|16715.9|16675.9|16703.5|16663.5|16721.7|16681.7|16703.3|16663.3|0
1587609900000|2020-04-23 02:45:00|16703.4|16663.4|16718.9|16678.9|16720.7|16680.7|16700.4|16660.4|0
1587610200000|2020-04-23 02:50:00|16718.7|16678.7|16715.5|16675.5|16725.8|16685.8|16712.1|16672.1|0
1587610500000|2020-04-23 02:55:00|16714.5|16674.5|16718.7|16678.7|16722|16682|16709.1|16669.1|0
1587610800000|2020-04-23 03:00:00|16717.8|16677.8|16715.3|16675.3|16722|16682|16709.5|16669.5|0
1587611100000|2020-04-23 03:05:00|16715.4|16675.4|16727.3|16687.3|16733.3|16693.3|16715.3|16675.3|0
1587611400000|2020-04-23 03:10:00|16727.2|16687.2|16739.5|16699.5|16739.7|16699.7|16712|16672|0
1587611700000|2020-04-23 03:15:00|16739.4|16699.4|16740.5|16700.5|16749.1|16709.1|16733.7|16693.7|0
1587612000000|2020-04-23 03:20:00|16740.4|16700.4|16716.7|16676.7|16740.5|16700.5|16710.6|16670.6|0
1587612300000|2020-04-23 03:25:00|16716.8|16676.8|16731.4|16691.4|16735|16695|16716.6|16676.6|0
1587612600000|2020-04-23 03:30:00|16731.5|16691.5|16722.2|16682.2|16739.2|16699.2|16721.9|16681.9|0
1587612900000|2020-04-23 03:35:00|16722|16682|16712.2|16672.2|16728|16688|16707.7|16667.7|0
1587613200000|2020-04-23 03:40:00|16712.3|16672.3|16706|16666|16721.9|16681.9|16703|16663|0
1587613500000|2020-04-23 03:45:00|16705|16665|16703|16663|16709.4|16669.4|16703|16663|0
1587613800000|2020-04-23 03:50:00|16703.2|16663.2|16704.7|16664.7|16709.4|16669.4|16697.8|16657.8|0
1587614100000|2020-04-23 03:55:00|16704.5|16664.5|16716|16676|16716|16676|16698.8|16658.8|0
1587614400000|2020-04-23 04:00:00|16716.1|16676.1|16719.5|16679.5|16719.5|16679.5|16709.9|16669.9|0
1587614700000|2020-04-23 04:05:00|16719.6|16679.6|16719.8|16679.8|16729|16689|16716.7|16676.7|0
1587615000000|2020-04-23 04:10:00|16718.8|16678.8|16713.6|16673.6|16719.8|16679.8|16710.1|16670.1|0
1587615300000|2020-04-23 04:15:00|16714.5|16674.5|16726.1|16686.1|16726.2|16686.2|16710.8|16670.8|0
1587615600000|2020-04-23 04:20:00|16726.2|16686.2|16721.9|16681.9|16729.1|16689.1|16717.5|16677.5|0
1587615900000|2020-04-23 04:25:00|16720.1|16680.1|16742.7|16702.7|16750.2|16710.2|16720.1|16680.1|0
1587616200000|2020-04-23 04:30:00|16742.8|16702.8|16764.8|16724.8|16784.4|16744.4|16741.6|16701.6|0
1587616500000|2020-04-23 04:35:00|16763.1|16723.1|16766.1|16726.1|16776.3|16736.3|16752.4|16712.4|0
1587616800000|2020-04-23 04:40:00|16766|16726|16760.2|16720.2|16778.5|16738.5|16759.4|16719.4|0
1587617100000|2020-04-23 04:45:00|16760.1|16720.1|16744.2|16704.2|16760.1|16720.1|16741.3|16701.3|0
1587617400000|2020-04-23 04:50:00|16744.1|16704.1|16752.7|16712.7|16752.8|16712.8|16740.4|16700.4|0
1587617700000|2020-04-23 04:55:00|16752.8|16712.8|16766|16726|16772.3|16732.3|16752.8|16712.8|0
1587618000000|2020-04-23 05:00:00|16765|16725|16809.5|16769.5|16812.4|16772.4|16760.1|16720.1|0
1587618300000|2020-04-23 05:05:00|16809.4|16769.4|16804.5|16764.5|16822.6|16782.6|16803.5|16763.5|0
1587618600000|2020-04-23 05:10:00|16804.6|16764.6|16804|16764|16816.4|16776.4|16791.9|16751.9|0
1587618900000|2020-04-23 05:15:00|16804.1|16764.1|16798.8|16758.8|16804.7|16764.7|16785.8|16745.8|0
1587619200000|2020-04-23 05:20:00|16798.7|16758.7|16823.8|16783.8|16823.8|16783.8|16793.1|16753.1|0
1587619500000|2020-04-23 05:25:00|16823.6|16783.6|16807.8|16767.8|16823.6|16783.6|16805.2|16765.2|0
1587619800000|2020-04-23 05:30:00|16807.9|16767.9|16811.9|16771.9|16820.2|16780.2|16805.7|16765.7|0
1587620100000|2020-04-23 05:35:00|16811.6|16771.6|16794|16754|16811.6|16771.6|16787.7|16747.7|0
1587620400000|2020-04-23 05:40:00|16794.1|16754.1|16788.9|16748.9|16798.5|16758.5|16780.7|16740.7|0
1587620700000|2020-04-23 05:45:00|16787.9|16747.9|16778.4|16738.4|16787.9|16747.9|16762.6|16722.6|0
1587621000000|2020-04-23 05:50:00|16778.2|16738.2|16784.4|16744.4|16805.3|16765.3|16778.2|16738.2|0
1587621300000|2020-04-23 05:55:00|16784.3|16744.3|16769.4|16729.4|16787.6|16747.6|16769.4|16729.4|0
1587621600000|2020-04-23 06:00:00|16769.5|16729.5|16797.3|16782.3|16802.3|16787.3|16739.6|16699.6|8
1587621900000|2020-04-23 06:05:00|16799.8|16784.8|16817.3|16802.3|16822.3|16807.3|16789.8|16774.8|25
1587622200000|2020-04-23 06:10:00|16819.8|16804.8|16827.3|16812.3|16847.3|16832.3|16817.3|16802.3|10
1587622500000|2020-04-23 06:15:00|16824.8|16809.8|16839.8|16824.8|16849.8|16834.8|16822.3|16807.3|13
1587622800000|2020-04-23 06:20:00|16837.3|16822.3|16839.8|16824.8|16847.3|16832.3|16834.8|16819.8|8
1587623100000|2020-04-23 06:25:00|16844.8|16829.8|16859.8|16844.8|16859.8|16844.8|16819.8|16804.8|23
1587623400000|2020-04-23 06:30:00|16862.3|16847.3|16909.8|16894.8|16912.3|16897.3|16859.8|16844.8|41
1587623700000|2020-04-23 06:35:00|16912.3|16897.3|16894.8|16879.8|16914.8|16899.8|16884.8|16869.8|15
1587624000000|2020-04-23 06:40:00|16897.3|16882.3|16889.8|16874.8|16904.8|16889.8|16889.8|16874.8|14
1587624300000|2020-04-23 06:45:00|16892.3|16877.3|16879.8|16864.8|16892.3|16877.3|16867.3|16852.3|19
1587624600000|2020-04-23 06:50:00|16877.3|16862.3|16914.8|16899.8|16917.3|16902.3|16877.3|16862.3|59
1587624900000|2020-04-23 06:55:00|16917.3|16902.3|16909.8|16894.8|16922.3|16907.3|16902.3|16887.3|19
1587625200000|2020-04-23 07:00:00|16897.3|16882.3|16924.8|16909.8|16957.3|16942.3|16862.3|16847.3|259
1587625500000|2020-04-23 07:05:00|16929.8|16914.8|16909.8|16894.8|16947.3|16932.3|16902.3|16887.3|193
1587625800000|2020-04-23 07:10:00|16912.3|16897.3|16912.3|16897.3|16947.3|16932.3|16907.3|16892.3|190
1587626100000|2020-04-23 07:15:00|16899.8|16884.8|16889.8|16874.8|16912.3|16897.3|16884.8|16869.8|82
1587626400000|2020-04-23 07:20:00|16892.3|16877.3|16799.8|16784.8|16899.8|16884.8|16799.8|16784.8|205
1587626700000|2020-04-23 07:25:00|16794.8|16779.8|16832.3|16817.3|16834.8|16819.8|16779.8|16764.8|90
1587627000000|2020-04-23 07:30:00|16829.8|16814.8|16852.3|16837.3|16914.8|16899.8|16814.8|16799.8|140
1587627300000|2020-04-23 07:35:00|16857.3|16842.3|16884.8|16869.8|16892.3|16877.3|16842.3|16827.3|113
1587627600000|2020-04-23 07:40:00|16889|16874|16869|16854|16889|16874|16859|16844|47
1587627900000|2020-04-23 07:45:00|16866.5|16851.5|16864|16849|16869|16854|16826.5|16811.5|57
1587628200000|2020-04-23 07:50:00|16859|16844|16861.5|16846.5|16861.5|16846.5|16826.5|16811.5|63
1587628500000|2020-04-23 07:55:00|16864|16849|16841.5|16826.5|16871.5|16856.5|16836.5|16821.5|46
1587628800000|2020-04-23 08:00:00|16839|16824|16856.5|16841.5|16876.5|16861.5|16836.5|16821.5|40
1587629100000|2020-04-23 08:05:00|16854|16839|16841.5|16826.5|16854|16839|16821.5|16806.5|76
1587629400000|2020-04-23 08:10:00|16839|16824|16854|16839|16856.5|16841.5|16834|16819|30
1587629700000|2020-04-23 08:15:00|16856.5|16841.5|16859|16844|16866.5|16851.5|16849|16834|21
1587630000000|2020-04-23 08:20:00|16861.5|16846.5|16876.5|16861.5|16886.5|16871.5|16859|16844|26
1587630300000|2020-04-23 08:25:00|16879|16864|16884|16869|16884|16869|16854|16839|32
1587630600000|2020-04-23 08:30:00|16881.5|16866.5|16871.5|16856.5|16904|16889|16871.5|16856.5|75
1587630900000|2020-04-23 08:35:00|16874|16859|16889|16874|16909|16894|16869|16854|78
1587631200000|2020-04-23 08:40:00|16891.5|16876.5|16894|16879|16906.5|16891.5|16884|16869|43
1587631500000|2020-04-23 08:45:00|16891.5|16876.5|16859|16844|16899|16884|16856.5|16841.5|40
1587631800000|2020-04-23 08:50:00|16861.5|16846.5|16904|16889|16904|16889|16861.5|16846.5|39
1587632100000|2020-04-23 08:55:00|16901.5|16886.5|16889|16874|16909|16894|16881.5|16866.5|34
1587632400000|2020-04-23 09:00:00|16886.5|16871.5|16899|16884|16901.5|16886.5|16876.5|16861.5|27
1587632700000|2020-04-23 09:05:00|16896.5|16881.5|16909|16894|16911.5|16896.5|16876.5|16861.5|33
1587633000000|2020-04-23 09:10:00|16906.5|16891.5|16911.5|16896.5|16921.5|16906.5|16896.5|16881.5|44
1587633300000|2020-04-23 09:15:00|16914|16899|16911.5|16896.5|16916.5|16901.5|16904|16889|44
1587633600000|2020-04-23 09:20:00|16909|16894|16914|16899|16926.5|16911.5|16904|16889|22
1587633900000|2020-04-23 09:25:00|16916.5|16901.5|16919|16904|16926.5|16911.5|16914|16899|12
1587634200000|2020-04-23 09:30:00|16921.5|16906.5|16919|16904|16931.5|16916.5|16916.5|16901.5|46
1587634500000|2020-04-23 09:35:00|16921.5|16906.5|16886.5|16871.5|16921.5|16906.5|16886.5|16871.5|41
1587634800000|2020-04-23 09:40:00|16891.5|16876.5|16889|16874|16894|16879|16884|16869|21
1587635100000|2020-04-23 09:45:00|16886.5|16871.5|16904|16889|16906.5|16891.5|16886.5|16871.5|24
1587635400000|2020-04-23 09:50:00|16906.5|16891.5|16894|16879|16919|16904|16891.5|16876.5|31
1587635700000|2020-04-23 09:55:00|16896.5|16881.5|16909|16894|16911.5|16896.5|16894|16879|10
1587636000000|2020-04-23 10:00:00|16911.5|16896.5|16906.5|16891.5|16921.5|16906.5|16894|16879|52
1587636300000|2020-04-23 10:05:00|16909|16894|16924|16909|16931.5|16916.5|16909|16894|36
1587636600000|2020-04-23 10:10:00|16921.5|16906.5|16919|16904|16934|16919|16919|16904|135
1587636900000|2020-04-23 10:15:00|16924|16909|16969|16954|16971.5|16956.5|16921.5|16906.5|185
1587637200000|2020-04-23 10:20:00|16966.5|16951.5|16959|16944|16966.5|16951.5|16951.5|16936.5|49
1587637500000|2020-04-23 10:25:00|16961.5|16946.5|16966.5|16951.5|16971.5|16956.5|16961.5|16946.5|14
1587637800000|2020-04-23 10:30:00|16964|16949|16941.5|16926.5|16964|16949|16931.5|16916.5|29
1587638100000|2020-04-23 10:35:00|16946.5|16931.5|16944|16929|16951.5|16936.5|16939|16924|25
1587638400000|2020-04-23 10:40:00|16941.5|16926.5|16946.5|16931.5|16951.5|16936.5|16934|16919|10
1587638700000|2020-04-23 10:45:00|16941.5|16926.5|16944|16929|16946.5|16931.5|16936.5|16921.5|18
1587639000000|2020-04-23 10:50:00|16946.5|16931.5|16931.5|16916.5|16946.5|16931.5|16926.5|16911.5|13
1587639300000|2020-04-23 10:55:00|16929|16914|16899|16884|16929|16914|16899|16884|17
1587639600000|2020-04-23 11:00:00|16901.5|16886.5|16909|16894|16929|16914|16901.5|16886.5|33
1587639900000|2020-04-23 11:05:00|16911.5|16896.5|16926.5|16911.5|16931.5|16916.5|16909|16894|24
1587640200000|2020-04-23 11:10:00|16929|16914|16901.5|16886.5|16931.5|16916.5|16901.5|16886.5|89
1587640500000|2020-04-23 11:15:00|16899|16884|16914|16899|16914|16899|16896.5|16881.5|29
1587640800000|2020-04-23 11:20:00|16911.5|16896.5|16926.5|16911.5|16926.5|16911.5|16909|16894|7
1587641100000|2020-04-23 11:25:00|16929|16914|16929|16914|16929|16914|16921.5|16906.5|6
1587641400000|2020-04-23 11:30:00|16931.5|16916.5|16936.5|16921.5|16939|16924|16929|16914|22
1587641700000|2020-04-23 11:35:00|16944|16929|16959|16944|16959|16944|16944|16929|11
1587642000000|2020-04-23 11:40:00|16958.3|16943.3|16943.3|16928.3|16958.3|16943.3|16940.8|16925.8|106
1587642300000|2020-04-23 11:45:00|16940.8|16925.8|16913.3|16898.3|16940.8|16925.8|16913.3|16898.3|26
1587642600000|2020-04-23 11:50:00|16915.8|16900.8|16898.3|16883.3|16915.8|16900.8|16895.8|16880.8|22
1587642900000|2020-04-23 11:55:00|16895.8|16880.8|16893.3|16878.3|16905.8|16890.8|16890.8|16875.8|47
1587643200000|2020-04-23 12:00:00|16890.8|16875.8|16853.3|16838.3|16893.3|16878.3|16853.3|16838.3|97
1587643500000|2020-04-23 12:05:00|16855.8|16840.8|16853.3|16838.3|16860.8|16845.8|16830.8|16815.8|49
1587643800000|2020-04-23 12:10:00|16850.8|16835.8|16853.3|16838.3|16860.8|16845.8|16848.3|16833.3|33
1587644100000|2020-04-23 12:15:00|16855.8|16840.8|16840.8|16825.8|16870.8|16855.8|16840.8|16825.8|52
1587644400000|2020-04-23 12:20:00|16845.8|16830.8|16850.8|16835.8|16860.8|16845.8|16843.3|16828.3|35
1587644700000|2020-04-23 12:25:00|16853.3|16838.3|16850.8|16835.8|16858.3|16843.3|16843.3|16828.3|42
1587645000000|2020-04-23 12:30:00|16853.3|16838.3|16878.3|16863.3|16885.8|16870.8|16853.3|16838.3|61
1587645300000|2020-04-23 12:35:00|16880.8|16865.8|16868.3|16853.3|16883.3|16868.3|16860.8|16845.8|55
1587645600000|2020-04-23 12:40:00|16865.8|16850.8|16833.3|16818.3|16865.8|16850.8|16830.8|16815.8|133
1587645900000|2020-04-23 12:45:00|16835.8|16820.8|16853.3|16838.3|16865.8|16850.8|16835.8|16820.8|51
1587646200000|2020-04-23 12:50:00|16850.8|16835.8|16888.3|16873.3|16890.8|16875.8|16843.3|16828.3|60
1587646500000|2020-04-23 12:55:00|16885.8|16870.8|16883.3|16868.3|16898.3|16883.3|16883.3|16868.3|43
1587646800000|2020-04-23 13:00:00|16885.8|16870.8|16870.8|16855.8|16890.8|16875.8|16865.8|16850.8|45
1587647100000|2020-04-23 13:05:00|16873.3|16858.3|16878.3|16863.3|16890.8|16875.8|16873.3|16858.3|51
1587647400000|2020-04-23 13:10:00|16875.8|16860.8|16865.8|16850.8|16875.8|16860.8|16860.8|16845.8|37
1587647700000|2020-04-23 13:15:00|16870.8|16855.8|16860.8|16845.8|16870.8|16855.8|16858.3|16843.3|37
1587648000000|2020-04-23 13:20:00|16858.3|16843.3|16865.8|16850.8|16885.8|16870.8|16858.3|16843.3|177
1587648300000|2020-04-23 13:25:00|16868.3|16853.3|16883.3|16868.3|16883.3|16868.3|16868.3|16853.3|40
1587648600000|2020-04-23 13:30:00|16880.8|16865.8|16933.3|16918.3|16940.8|16925.8|16863.3|16848.3|124
1587648900000|2020-04-23 13:35:00|16935.8|16920.8|16928.3|16913.3|16953.3|16938.3|16928.3|16913.3|121
1587649200000|2020-04-23 13:40:00|16930.8|16915.8|16928.3|16913.3|16943.3|16928.3|16923.3|16908.3|26
1587649500000|2020-04-23 13:45:00|16930.8|16915.8|16910.8|16895.8|16935.8|16920.8|16910.8|16895.8|45
1587649800000|2020-04-23 13:50:00|16913.3|16898.3|16895.8|16880.8|16913.3|16898.3|16893.3|16878.3|29
1587650100000|2020-04-23 13:55:00|16890.8|16875.8|16918.3|16903.3|16920.8|16905.8|16885.8|16870.8|55
1587650400000|2020-04-23 14:00:00|16920.8|16905.8|16910.8|16895.8|16925.8|16910.8|16885.8|16870.8|58
1587650700000|2020-04-23 14:05:00|16913.3|16898.3|16960.8|16945.8|16965.8|16950.8|16913.3|16898.3|134
1587651000000|2020-04-23 14:10:00|16965.6|16950.6|17018.1|17003.1|17025.6|17010.6|16965.6|16950.6|277
1587651300000|2020-04-23 14:15:00|17020.6|17005.6|17053.1|17038.1|17058.1|17043.1|17008.1|16993.1|90
1587651600000|2020-04-23 14:20:00|17055.6|17040.6|17078.1|17063.1|17080.6|17065.6|17045.6|17030.6|170
1587651900000|2020-04-23 14:25:00|17075.6|17060.6|17048.1|17033.1|17085.6|17070.6|17040.6|17025.6|280
1587652200000|2020-04-23 14:30:00|17043.1|17028.1|17098.1|17083.1|17100.6|17085.6|17040.6|17025.6|174
1587652500000|2020-04-23 14:35:00|17095.6|17080.6|17103.1|17088.1|17120.6|17105.6|17078.1|17063.1|149
1587652800000|2020-04-23 14:40:00|17105.6|17090.6|17148.1|17133.1|17150.6|17135.6|17095.6|17080.6|140
1587653100000|2020-04-23 14:45:00|17150.6|17135.6|17120.6|17105.6|17155.6|17140.6|17108.1|17093.1|203
1587653400000|2020-04-23 14:50:00|17125.6|17110.6|17093.1|17078.1|17125.6|17110.6|17090.6|17075.6|76
1587653700000|2020-04-23 14:55:00|17095.6|17080.6|17070.6|17055.6|17105.6|17090.6|17070.6|17055.6|130
1587654000000|2020-04-23 15:00:00|17075.6|17060.6|17070.6|17055.6|17075.6|17060.6|17040.6|17025.6|92
1587654300000|2020-04-23 15:05:00|17068.1|17053.1|17065.6|17050.6|17083.1|17068.1|17055.6|17040.6|89
1587654600000|2020-04-23 15:10:00|17060.6|17045.6|17045.6|17030.6|17065.6|17050.6|17015.6|17000.6|175
1587654900000|2020-04-23 15:15:00|17043.1|17028.1|17043.1|17028.1|17055.6|17040.6|17030.6|17015.6|164
1587655200000|2020-04-23 15:20:00|17040.6|17025.6|16973.1|16958.1|17043.1|17028.1|16970.6|16955.6|673
1587655500000|2020-04-23 15:25:00|16975.6|16960.6|17008.1|16993.1|17020.6|17005.6|16973.1|16958.1|610
1587655800000|2020-04-23 15:30:00|17010.6|16995.6|17015.6|17000.6|17033.1|17018.1|16983.1|16968.1|714
1587656100000|2020-04-23 15:35:00|17013.1|16998.1|16958.1|16943.1|17023.1|17008.1|16953.1|16938.1|236
1587656400000|2020-04-23 15:40:00|16955.6|16940.6|16953.1|16938.1|16978.1|16963.1|16943.1|16928.1|88
1587656700000|2020-04-23 15:45:00|16950.6|16935.6|16943.1|16928.1|16955.6|16940.6|16923.1|16908.1|725
1587657000000|2020-04-23 15:50:00|16948.1|16923.1|16938.1|16913.1|16968.1|16948.1|16938.1|16913.1|83
1587657300000|2020-04-23 15:55:00|16943.1|16918.1|16938.1|16913.1|16953.1|16928.1|16933.1|16908.1|64
1587657600000|2020-04-23 16:00:00|16933.1|16908.1|16953.1|16928.1|16958.1|16933.1|16923.1|16899.1|14
1587657900000|2020-04-23 16:05:00|16948.1|16923.1|16983.1|16963.1|16988.1|16963.1|16948.1|16923.1|17
1587658200000|2020-04-23 16:10:00|16988.1|16958.1|16968.1|16943.1|16993.1|16973.1|16963.1|16938.1|54
1587658500000|2020-04-23 16:15:00|16973.1|16948.1|16973.1|16948.1|16983.1|16958.1|16963.1|16938.1|29
1587658800000|2020-04-23 16:20:00|16968.1|16943.1|16983.1|16963.1|16988.1|16963.1|16968.1|16943.1|14
1587659100000|2020-04-23 16:25:00|16988.1|16958.1|16993.1|16968.1|16993.1|16973.1|16973.1|16948.1|64
1587659400000|2020-04-23 16:30:00|16988.1|16963.1|16988.1|16963.1|16993.1|16968.1|16978.1|16953.1|13
1587659700000|2020-04-23 16:35:00|16983.1|16958.1|16988.1|16963.1|16988.1|16968.1|16973.1|16953.1|6
1587660000000|2020-04-23 16:40:00|16993.1|16968.1|16898.1|16873.1|16993.1|16968.1|16878.1|16853.1|199
1587660300000|2020-04-23 16:45:00|16893.1|16878.1|16868.1|16843.1|16933.1|16913.1|16797.1|16769.1|145
1587660600000|2020-04-23 16:50:00|16863.1|16838.1|16838.1|16813.1|16863.1|16838.1|16783.1|16758.1|37
1587660900000|2020-04-23 16:55:00|16833.1|16818.1|16858.1|16833.1|16868.1|16848.1|16828.1|16808.1|34
1587661200000|2020-04-23 17:00:00|16863.1|16838.1|16893.1|16868.1|16893.1|16868.1|16858.1|16833.1|22
1587661500000|2020-04-23 17:05:00|16898.1|16873.1|16878.1|16853.1|16902.1|16874.1|16873.1|16848.1|7
1587661800000|2020-04-23 17:10:00|16883.1|16858.1|16913.1|16893.1|16922.1|16894.1|16883.1|16853.1|11
1587662100000|2020-04-23 17:15:00|16917.1|16888.1|16877.1|16849.1|16917.1|16889.1|16877.1|16849.1|26
1587662400000|2020-04-23 17:20:00|16873.1|16848.1|16818.1|16793.1|16873.1|16848.1|16813.1|16793.1|55
1587662700000|2020-04-23 17:25:00|16817.1|16789.1|16812.1|16784.1|16818.1|16793.1|16782.1|16754.1|26
1587663000000|2020-04-23 17:30:00|16808.1|16783.1|16849.6|16821.6|16849.6|16821.6|16808.1|16783.1|2
1587663300000|2020-04-23 17:35:00|16847.1|16819.1|16803.1|16778.1|16849.6|16821.6|16803.1|16778.1|27
1587663600000|2020-04-23 17:40:00|16802.1|16783.1|16773.1|16748.1|16803.1|16783.1|16768.1|16744.1|38
1587663900000|2020-04-23 17:45:00|16768.1|16753.1|16758.1|16733.1|16803.1|16778.1|16753.1|16733.1|126
1587664200000|2020-04-23 17:50:00|16763.1|16738.1|16743.1|16718.1|16763.1|16738.1|16728.1|16703.1|20
1587664500000|2020-04-23 17:55:00|16742.1|16714.1|16782.1|16754.1|16783.1|16758.1|16733.1|16708.1|12
1587664800000|2020-04-23 18:00:00|16778.1|16753.1|16797.1|16769.1|16798.1|16773.1|16773.1|16748.1|4
1587665100000|2020-04-23 18:05:00|16793.1|16768.1|16783.1|16758.1|16813.1|16788.1|16783.1|16758.1|20
1587665400000|2020-04-23 18:10:00|16787.1|16759.1|16778.1|16753.1|16787.1|16759.1|16753.1|16733.1|7
1587665700000|2020-04-23 18:15:00|16777.1|16749.1|16803.1|16778.1|16808.1|16783.1|16777.1|16749.1|8
1587666000000|2020-04-23 18:20:00|16802.1|16774.1|16818.1|16793.1|16818.1|16793.1|16798.1|16773.1|26
1587666300000|2020-04-23 18:25:00|16823.1|16798.1|16815.6|16800.6|16838.1|16813.1|16813.1|16788.1|8
1587666600000|2020-04-23 18:30:00|16813.1|16798.1|16838.1|16823.1|16848.1|16833.1|16810.6|16795.6|3
1587666900000|2020-04-23 18:35:00|16835.6|16820.6|16818.1|16803.1|16843.1|16828.1|16815.6|16800.6|8
1587667200000|2020-04-23 18:40:00|16820.6|16805.6|16833.1|16818.1|16843.1|16828.1|16820.6|16805.6|3
1587667500000|2020-04-23 18:45:00|16830.6|16815.6|16813.1|16798.1|16830.6|16815.6|16803.1|16788.1|2
1587667800000|2020-04-23 18:50:00|16815.6|16800.6|16828.1|16813.1|16845.6|16830.6|16813.1|16798.1|3
1587668100000|2020-04-23 18:55:00|16830.6|16815.6|16833.1|16818.1|16843.1|16828.1|16825.6|16810.6|8
1587668400000|2020-04-23 19:00:00|16830.6|16815.6|16803.1|16788.1|16833.1|16818.1|16800.6|16785.6|7
1587668700000|2020-04-23 19:05:00|16800.6|16785.6|16775.6|16760.6|16800.6|16785.6|16775.6|16760.6|5
1587669000000|2020-04-23 19:10:00|16773.1|16758.1|16740.6|16725.6|16775.6|16760.6|16735.6|16720.6|7
1587669300000|2020-04-23 19:15:00|16743.1|16728.1|16708.1|16693.1|16748.1|16733.1|16708.1|16693.1|13
1587669600000|2020-04-23 19:20:00|16715.6|16700.6|16753.1|16738.1|16753.1|16738.1|16708.1|16693.1|3
1587669900000|2020-04-23 19:25:00|16755.6|16740.6|16798.1|16783.1|16805.6|16790.6|16750.6|16735.6|9
1587670200000|2020-04-23 19:30:00|16800.6|16785.6|16810.6|16795.6|16828.1|16813.1|16790.6|16775.6|6
1587670500000|2020-04-23 19:35:00|16808.1|16793.1|16748.1|16733.1|16808.1|16793.1|16735.6|16720.6|7
1587670800000|2020-04-23 19:40:00|16758.1|16743.1|16728.1|16713.1|16765.6|16750.6|16728.1|16713.1|13
1587671100000|2020-04-23 19:45:00|16730.6|16715.6|16765.6|16750.6|16770.6|16755.6|16728.1|16713.1|2
1587671400000|2020-04-23 19:50:00|16770.6|16755.6|16720.6|16705.6|16770.6|16755.6|16720.6|16705.6|13
1587671700000|2020-04-23 19:55:00|16723.1|16708.1|16780.6|16765.6|16780.6|16765.6|16723.1|16708.1|16
1587672000000|2020-04-23 20:00:00|16734.4|16694.4|16721|16681|16736.1|16696.1|16711.4|16671.4|0
1587672300000|2020-04-23 20:05:00|16720.9|16680.9|16706|16666|16723.9|16683.9|16702|16662|0
1587672600000|2020-04-23 20:10:00|16706.3|16666.3|16718.7|16678.7|16728.1|16688.1|16706.1|16666.1|0
1587672900000|2020-04-23 20:15:00|16719.2|16679.2|16732.3|16692.3|16732.3|16692.3|16719.2|16679.2|0
1587673200000|2020-04-23 20:20:00|16732.8|16692.8|16735|16695|16736.6|16696.6|16732.3|16692.3|0
1587673500000|2020-04-23 20:25:00|16735.6|16695.6|16738.8|16698.8|16745.3|16705.3|16734.5|16694.5|0
1587673800000|2020-04-23 20:30:00|16739.3|16699.3|16729.2|16689.2|16739.3|16699.3|16717.6|16677.6|0
1587674100000|2020-04-23 20:35:00|16729.4|16689.4|16731.1|16691.1|16736.9|16696.9|16729.2|16689.2|0
1587674400000|2020-04-23 20:40:00|16731.3|16691.3|16755.9|16715.9|16757.2|16717.2|16731.1|16691.1|0
1587674700000|2020-04-23 20:45:00|16756.1|16716.1|16763.2|16723.2|16768|16728|16756.1|16716.1|0
1587675000000|2020-04-23 20:50:00|16763.4|16723.4|16765.8|16725.8|16777.6|16737.6|16753|16713|0
1587675300000|2020-04-23 20:55:00|16765.6|16725.6|16758.1|16718.1|16773|16733|16757.3|16717.3|0
1587675600000|2020-04-23 21:00:00|16757.1|16717.1|16758.5|16718.5|16758.5|16718.5|16753.8|16713.8|0
1587675900000|2020-04-23 21:05:00|16759.5|16719.5|16756.3|16716.3|16760.1|16720.1|16755.2|16715.2|0
1587676200000|2020-04-23 21:10:00|16755.8|16715.8|16751.4|16711.4|16755.8|16715.8|16751.4|16711.4|0
1587676500000|2020-04-23 21:15:00|16752.5|16712.5|16753.1|16713.1|16753.1|16713.1|16748.2|16708.2|0
1587676800000|2020-04-23 21:20:00|16754.7|16714.7|16735.6|16695.6|16756.3|16716.3|16735|16695|0
1587677100000|2020-04-23 21:25:00|16736.1|16696.1|16733.4|16693.4|16736.1|16696.1|16731.2|16691.2|0
1587677400000|2020-04-23 21:30:00|16732.3|16692.3|16732.3|16692.3|16733.9|16693.9|16732.3|16692.3|0
1587677700000|2020-04-23 21:35:00|16731.8|16691.8|16730.2|16690.2|16732.3|16692.3|16729.6|16689.6|0
1587678000000|2020-04-23 21:40:00|16730.7|16690.7|16741|16701|16743.7|16703.7|16730.7|16690.7|0
1587678300000|2020-04-23 21:45:00|16742.6|16702.6|16740.4|16700.4|16742.6|16702.6|16738.3|16698.3|0
1587678600000|2020-04-23 21:50:00|16741|16701|16738.3|16698.3|16741.5|16701.5|16738.3|16698.3|0
1587678900000|2020-04-23 21:55:00|16737.7|16697.7|16736.1|16696.1|16738.8|16698.8|16735|16695|0
1587679200000|2020-04-23 22:00:00|16731.4|16691.4|16743.2|16703.2|16749.4|16709.4|16695.1|16655.1|0
1587679500000|2020-04-23 22:05:00|16743.5|16703.5|16736.5|16696.5|16744.2|16704.2|16711.9|16671.9|0
1587679800000|2020-04-23 22:10:00|16736.3|16696.3|16736.5|16696.5|16749.9|16709.9|16734.1|16694.1|0
1587680100000|2020-04-23 22:15:00|16736.7|16696.7|16722.5|16682.5|16739.4|16699.4|16710.4|16670.4|0
1587680400000|2020-04-23 22:20:00|16723|16683|16718|16678|16728.4|16688.4|16707.6|16667.6|0
1587680700000|2020-04-23 22:25:00|16718.1|16678.1|16702.3|16662.3|16725|16685|16702.3|16662.3|0
1587681000000|2020-04-23 22:30:00|16703.3|16663.3|16712.6|16672.6|16715.9|16675.9|16696.3|16656.3|0
1587681300000|2020-04-23 22:35:00|16712.4|16672.4|16653.6|16613.6|16719.8|16679.8|16644.5|16604.5|0
1587681600000|2020-04-23 22:40:00|16653.8|16613.8|16675.2|16635.2|16676.1|16636.1|16638.2|16598.2|0
1587681900000|2020-04-23 22:45:00|16674.6|16634.6|16669.6|16629.6|16680.1|16640.1|16660.6|16620.6|0
1587682200000|2020-04-23 22:50:00|16669|16629|16678.3|16638.3|16680.3|16640.3|16658.8|16618.8|0
1587682500000|2020-04-23 22:55:00|16678.2|16638.2|16669.4|16629.4|16679.5|16639.5|16668.1|16628.1|0
1587682800000|2020-04-23 23:00:00|16668.9|16628.9|16673.9|16633.9|16681.2|16641.2|16666.8|16626.8|0
1587683100000|2020-04-23 23:05:00|16674|16634|16662.7|16622.7|16674.6|16634.6|16659.5|16619.5|0
1587683400000|2020-04-23 23:10:00|16662.8|16622.8|16648.7|16608.7|16668.1|16628.1|16648.7|16608.7|0
1587683700000|2020-04-23 23:15:00|16648.6|16608.6|16664.4|16624.4|16664.4|16624.4|16648.6|16608.6|0
1587684000000|2020-04-23 23:20:00|16664.5|16624.5|16664.3|16624.3|16678|16638|16664.3|16624.3|0
1587684300000|2020-04-23 23:25:00|16664.1|16624.1|16675.8|16635.8|16682|16642|16663.2|16623.2|0
1587684600000|2020-04-23 23:30:00|16676.1|16636.1|16667.6|16627.6|16685.1|16645.1|16667.6|16627.6|0
1587684900000|2020-04-23 23:35:00|16668.1|16628.1|16674.8|16634.8|16678|16638|16661.2|16621.2|0
1587685200000|2020-04-23 23:40:00|16675|16635|16660.7|16620.7|16680.1|16640.1|16651.6|16611.6|0
1587685500000|2020-04-23 23:45:00|16661.7|16621.7|16669.9|16629.9|16671.1|16631.1|16659.9|16619.9|0
1587685800000|2020-04-23 23:50:00|16670.2|16630.2|16672.9|16632.9|16681.8|16641.8|16668.5|16628.5|0
1587686100000|2020-04-23 23:55:00|16673|16633|16677.8|16637.8|16683.4|16643.4|16673|16633|0
1587686400000|2020-04-24 00:00:00|16677.9|16637.9|16694.4|16654.4|16696.8|16656.8|16668.5|16628.5|0
1587686700000|2020-04-24 00:05:00|16694.7|16654.7|16668.3|16628.3|16695.1|16655.1|16661.8|16621.8|0
1587687000000|2020-04-24 00:10:00|16668.5|16628.5|16679.2|16639.2|16679.2|16639.2|16636.2|16596.2|0
1587687300000|2020-04-24 00:15:00|16679.1|16639.1|16670.1|16630.1|16694.1|16654.1|16657.8|16617.8|0
1587687600000|2020-04-24 00:20:00|16670.3|16630.3|16665.9|16625.9|16678.3|16638.3|16659.9|16619.9|0
1587687900000|2020-04-24 00:25:00|16666|16626|16653.9|16613.9|16669.2|16629.2|16648.1|16608.1|0
1587688200000|2020-04-24 00:30:00|16653.8|16613.8|16629.3|16589.3|16666.8|16626.8|16627.4|16587.4|0
1587688500000|2020-04-24 00:35:00|16629.4|16589.4|16624.3|16584.3|16641.9|16601.9|16624|16584|0
1587688800000|2020-04-24 00:40:00|16624.4|16584.4|16641.6|16601.6|16642.6|16602.6|16624.1|16584.1|0
1587689100000|2020-04-24 00:45:00|16640.6|16600.6|16625|16585|16649.2|16609.2|16624.8|16584.8|0
1587689400000|2020-04-24 00:50:00|16625.1|16585.1|16605.7|16565.7|16637.7|16597.7|16598.9|16558.9|0
1587689700000|2020-04-24 00:55:00|16605.8|16565.8|16618.7|16578.7|16619|16579|16605.7|16565.7|0
1587690000000|2020-04-24 01:00:00|16618.6|16578.6|16631.7|16591.7|16643|16603|16618.6|16578.6|0
1587690300000|2020-04-24 01:05:00|16632.7|16592.7|16631.9|16591.9|16637.5|16597.5|16619.4|16579.4|0
1587690600000|2020-04-24 01:10:00|16632|16592|16628.9|16588.9|16640.4|16600.4|16625.4|16585.4|0
1587690900000|2020-04-24 01:15:00|16629|16589|16610.1|16570.1|16629.1|16589.1|16600.9|16560.9|0
1587691200000|2020-04-24 01:20:00|16610.2|16570.2|16599.2|16559.2|16613.5|16573.5|16589.9|16549.9|0
1587691500000|2020-04-24 01:25:00|16599.3|16559.3|16604.9|16564.9|16605.6|16565.6|16587.2|16547.2|0
1587691800000|2020-04-24 01:30:00|16605.1|16565.1|16616.8|16576.8|16617.1|16577.1|16591.8|16551.8|0
1587692100000|2020-04-24 01:35:00|16616.9|16576.9|16635.1|16595.1|16641.7|16601.7|16610.7|16570.7|0
1587692400000|2020-04-24 01:40:00|16635.2|16595.2|16641|16601|16641.5|16601.5|16623.9|16583.9|0
1587692700000|2020-04-24 01:45:00|16640.9|16600.9|16640.7|16600.7|16641.4|16601.4|16628.3|16588.3|0
1587693000000|2020-04-24 01:50:00|16640.9|16600.9|16628.4|16588.4|16647.1|16607.1|16622.3|16582.3|0
1587693300000|2020-04-24 01:55:00|16628.5|16588.5|16610.7|16570.7|16634.5|16594.5|16610.7|16570.7|0
1587693600000|2020-04-24 02:00:00|16610.6|16570.6|16630.4|16590.4|16636.8|16596.8|16601.8|16561.8|0
1587693900000|2020-04-24 02:05:00|16630.5|16590.5|16613.1|16573.1|16642.5|16602.5|16613.1|16573.1|0
1587694200000|2020-04-24 02:10:00|16613|16573|16628.9|16588.9|16628.9|16588.9|16601.4|16561.4|0
1587694500000|2020-04-24 02:15:00|16628.8|16588.8|16625.6|16585.6|16631.8|16591.8|16619.5|16579.5|0
1587694800000|2020-04-24 02:20:00|16625.5|16585.5|16625.6|16585.6|16625.8|16585.8|16613.6|16573.6|0
1587695100000|2020-04-24 02:25:00|16625.4|16585.4|16616|16576|16625.9|16585.9|16612.9|16572.9|0
1587695400000|2020-04-24 02:30:00|16615|16575|16637.8|16597.8|16637.8|16597.8|16612.7|16572.7|0
1587695700000|2020-04-24 02:35:00|16637.4|16597.4|16637.9|16597.9|16649.6|16609.6|16631.5|16591.5|0
1587696000000|2020-04-24 02:40:00|16638|16598|16659.7|16619.7|16662.6|16622.6|16638|16598|0
1587696300000|2020-04-24 02:45:00|16659.8|16619.8|16656.8|16616.8|16661.6|16621.6|16644.7|16604.7|0
1587696600000|2020-04-24 02:50:00|16656.7|16616.7|16621|16581|16659.9|16619.9|16617.7|16577.7|0
1587696900000|2020-04-24 02:55:00|16620.9|16580.9|16644.1|16604.1|16650.7|16610.7|16620.9|16580.9|0
1587697200000|2020-04-24 03:00:00|16644|16604|16636.9|16596.9|16656.6|16616.6|16636.5|16596.5|0
1587697500000|2020-04-24 03:05:00|16636.7|16596.7|16645.9|16605.9|16646.2|16606.2|16633.7|16593.7|0
1587697800000|2020-04-24 03:10:00|16646|16606|16636.9|16596.9|16646.2|16606.2|16630.4|16590.4|0
1587698100000|2020-04-24 03:15:00|16635.9|16595.9|16632.9|16592.9|16639.5|16599.5|16620.6|16580.6|0
1587698400000|2020-04-24 03:20:00|16633|16593|16629.6|16589.6|16638.8|16598.8|16620.7|16580.7|0
1587698700000|2020-04-24 03:25:00|16629.5|16589.5|16632.9|16592.9|16633.1|16593.1|16626.7|16586.7|0
1587699000000|2020-04-24 03:30:00|16633|16593|16633.9|16593.9|16639.6|16599.6|16625.1|16585.1|0
1587699300000|2020-04-24 03:35:00|16633.8|16593.8|16645.6|16605.6|16651.2|16611.2|16633.7|16593.7|0
1587699600000|2020-04-24 03:40:00|16645.4|16605.4|16627.1|16587.1|16645.4|16605.4|16627.1|16587.1|0
1587699900000|2020-04-24 03:45:00|16625.1|16585.1|16627.3|16587.3|16630.7|16590.7|16621.4|16581.4|0
1587700200000|2020-04-24 03:50:00|16627.2|16587.2|16627.8|16587.8|16633.9|16593.9|16621.4|16581.4|0
1587700500000|2020-04-24 03:55:00|16627.9|16587.9|16627.6|16587.6|16628|16588|16621.7|16581.7|0
1587700800000|2020-04-24 04:00:00|16627.5|16587.5|16637.3|16597.3|16641|16601|16622|16582|0
1587701100000|2020-04-24 04:05:00|16636.4|16596.4|16641.1|16601.1|16641.5|16601.5|16634.2|16594.2|0
1587701400000|2020-04-24 04:10:00|16641|16601|16640.6|16600.6|16641.1|16601.1|16634.7|16594.7|0
1587701700000|2020-04-24 04:15:00|16640.7|16600.7|16640.5|16600.5|16640.8|16600.8|16634.4|16594.4|0
1587702000000|2020-04-24 04:20:00|16640.4|16600.4|16645.9|16605.9|16646.4|16606.4|16634.1|16594.1|0
1587702300000|2020-04-24 04:25:00|16645.7|16605.7|16646.1|16606.1|16646.2|16606.2|16639.8|16599.8|0
1587702600000|2020-04-24 04:30:00|16649.6|16609.6|16656|16616|16656.2|16616.2|16646.8|16606.8|0
1587702900000|2020-04-24 04:35:00|16656.2|16616.2|16649.6|16609.6|16656.4|16616.4|16649.4|16609.4|0
1587703200000|2020-04-24 04:40:00|16649.8|16609.8|16636.8|16596.8|16655.5|16615.5|16636.1|16596.1|0
1587703500000|2020-04-24 04:45:00|16636.6|16596.6|16654.2|16614.2|16654.2|16614.2|16633.3|16593.3|0
1587703800000|2020-04-24 04:50:00|16654.3|16614.3|16648.1|16608.1|16654.3|16614.3|16647.6|16607.6|0
1587704100000|2020-04-24 04:55:00|16648.2|16608.2|16642.3|16602.3|16648.5|16608.5|16642|16602|0
1587704400000|2020-04-24 05:00:00|16642.2|16602.2|16618.5|16578.5|16642.4|16602.4|16617.7|16577.7|0
1587704700000|2020-04-24 05:05:00|16618.4|16578.4|16583.7|16543.7|16618.5|16578.5|16577|16537|0
1587705000000|2020-04-24 05:10:00|16583.6|16543.6|16606.5|16566.5|16614.2|16574.2|16583.5|16543.5|0
1587705300000|2020-04-24 05:15:00|16605.5|16565.5|16621.8|16581.8|16622.2|16582.2|16603.7|16563.7|0
1587705600000|2020-04-24 05:20:00|16621.9|16581.9|16627.3|16587.3|16638.9|16598.9|16618.6|16578.6|0
1587705900000|2020-04-24 05:25:00|16626.3|16586.3|16644.5|16604.5|16644.6|16604.6|16620.8|16580.8|0
1587706200000|2020-04-24 05:30:00|16644.6|16604.6|16644.5|16604.5|16656.6|16616.6|16643.8|16603.8|0
1587706500000|2020-04-24 05:35:00|16644.4|16604.4|16677.9|16637.9|16684.1|16644.1|16643.9|16603.9|0
1587706800000|2020-04-24 05:40:00|16677.8|16637.8|16695.7|16655.7|16698.7|16658.7|16677.3|16637.3|0
1587707100000|2020-04-24 05:45:00|16695.6|16655.6|16682.9|16642.9|16702|16662|16676.9|16636.9|0
1587707400000|2020-04-24 05:50:00|16682.8|16642.8|16691.7|16651.7|16695.5|16655.5|16676.8|16636.8|0
1587707700000|2020-04-24 05:55:00|16690.7|16650.7|16686.5|16646.5|16690.7|16650.7|16675.8|16635.8|0
1587708000000|2020-04-24 06:00:00|16684.5|16644.5|16663.7|16623.7|16684.5|16644.5|16648.9|16608.9|0
1587708300000|2020-04-24 06:05:00|16663.9|16623.9|16656.5|16616.5|16664.2|16624.2|16634.4|16594.4|7
1587708600000|2020-04-24 06:10:00|16656.6|16616.6|16670.6|16655.6|16670.6|16655.6|16577.6|16537.6|25
1587708900000|2020-04-24 06:15:00|16673.1|16658.1|16678.1|16663.1|16708.1|16693.1|16673.1|16658.1|29
1587709200000|2020-04-24 06:20:00|16685.6|16670.6|16688.1|16673.1|16705.6|16690.6|16683.1|16668.1|7
1587709500000|2020-04-24 06:25:00|16693.1|16678.1|16655.6|16640.6|16695.6|16680.6|16643.1|16628.1|24
1587709800000|2020-04-24 06:30:00|16653.1|16638.1|16643.1|16628.1|16655.6|16640.6|16628.1|16613.1|13
1587710100000|2020-04-24 06:35:00|16645.6|16630.6|16645.6|16630.6|16665.6|16650.6|16635.6|16620.6|11
1587710400000|2020-04-24 06:40:00|16648.1|16633.1|16658.1|16643.1|16660.6|16645.6|16638.1|16623.1|1
1587710700000|2020-04-24 06:45:00|16660.6|16645.6|16663.1|16648.1|16680.6|16665.6|16655.6|16640.6|10
1587711000000|2020-04-24 06:50:00|16665.6|16650.6|16663.1|16648.1|16708.1|16693.1|16658.1|16643.1|22
1587711300000|2020-04-24 06:55:00|16660.6|16645.6|16678.1|16663.1|16680.6|16665.6|16658.1|16643.1|2
1587711600000|2020-04-24 07:00:00|16668.1|16653.1|16713.1|16698.1|16720.6|16705.6|16653.1|16638.1|202
1587711900000|2020-04-24 07:05:00|16715.6|16700.6|16740.6|16725.6|16830.6|16815.6|16715.6|16700.6|357
1587712200000|2020-04-24 07:10:00|16743.1|16728.1|16755.6|16740.6|16790.6|16775.6|16733.1|16718.1|115
1587712500000|2020-04-24 07:15:00|16753.1|16738.1|16745.6|16730.6|16803.1|16788.1|16743.1|16728.1|115
1587712800000|2020-04-24 07:20:00|16748.1|16733.1|16808.1|16793.1|16813.1|16798.1|16745.6|16730.6|75
1587713100000|2020-04-24 07:25:00|16805.6|16790.6|16773.1|16758.1|16808.1|16793.1|16740.6|16725.6|104
1587713400000|2020-04-24 07:30:00|16775.6|16760.6|16758.1|16743.1|16783.1|16768.1|16738.1|16723.1|53
1587713700000|2020-04-24 07:35:00|16755.6|16740.6|16773.1|16758.1|16780.6|16765.6|16750.6|16735.6|55
1587714000000|2020-04-24 07:40:00|16776.3|16761.3|16801.3|16786.3|16801.3|16786.3|16763.8|16748.8|44
1587714300000|2020-04-24 07:45:00|16798.8|16783.8|16781.3|16766.3|16818.8|16803.8|16771.3|16756.3|64
1587714600000|2020-04-24 07:50:00|16778.8|16763.8|16806.3|16791.3|16806.3|16791.3|16768.8|16753.8|42
1587714900000|2020-04-24 07:55:00|16808.8|16793.8|16821.3|16806.3|16828.8|16813.8|16803.8|16788.8|39
1587715200000|2020-04-24 08:00:00|16823.8|16808.8|16791.3|16776.3|16826.3|16811.3|16783.8|16768.8|67
1587715500000|2020-04-24 08:05:00|16793.8|16778.8|16806.3|16791.3|16806.3|16791.3|16786.3|16771.3|46
1587715800000|2020-04-24 08:10:00|16803.8|16788.8|16791.3|16776.3|16823.8|16808.8|16783.8|16768.8|48
1587716100000|2020-04-24 08:15:00|16793.8|16778.8|16781.3|16766.3|16796.3|16781.3|16778.8|16763.8|44
1587716400000|2020-04-24 08:20:00|16783.8|16768.8|16761.3|16746.3|16788.8|16773.8|16761.3|16746.3|49
1587716700000|2020-04-24 08:25:00|16763.8|16748.8|16771.3|16756.3|16783.8|16768.8|16763.8|16748.8|49
1587717000000|2020-04-24 08:30:00|16768.8|16753.8|16771.3|16756.3|16781.3|16766.3|16768.8|16753.8|13
1587717300000|2020-04-24 08:35:00|16768.8|16753.8|16756.3|16741.3|16771.3|16756.3|16746.3|16731.3|39
1587717600000|2020-04-24 08:40:00|16758.8|16743.8|16741.3|16726.3|16763.8|16748.8|16741.3|16726.3|58
1587717900000|2020-04-24 08:45:00|16743.8|16728.8|16761.3|16746.3|16761.3|16746.3|16743.8|16728.8|20
1587718200000|2020-04-24 08:50:00|16758.8|16743.8|16771.3|16756.3|16771.3|16756.3|16756.3|16741.3|15
1587718500000|2020-04-24 08:55:00|16773.8|16758.8|16791.3|16776.3|16791.3|16776.3|16768.8|16753.8|20
1587718800000|2020-04-24 09:00:00|16793.8|16778.8|16833.8|16818.8|16836.3|16821.3|16793.8|16778.8|46
1587719100000|2020-04-24 09:05:00|16836.3|16821.3|16883.8|16868.8|16883.8|16868.8|16836.3|16821.3|106
1587719400000|2020-04-24 09:10:00|16886.3|16871.3|16893.8|16878.8|16928.8|16913.8|16886.3|16871.3|109
1587719700000|2020-04-24 09:15:00|16891.3|16876.3|16893.8|16878.8|16903.8|16888.8|16883.8|16868.8|98
1587720000000|2020-04-24 09:20:00|16888.8|16873.8|16896.3|16881.3|16903.8|16888.8|16883.8|16868.8|44
1587720300000|2020-04-24 09:25:00|16898.8|16883.8|16916.3|16901.3|16946.3|16931.3|16898.8|16883.8|115
1587720600000|2020-04-24 09:30:00|16913.8|16898.8|16906.3|16891.3|16921.3|16906.3|16903.8|16888.8|25
1587720900000|2020-04-24 09:35:00|16908.8|16893.8|16901.3|16886.3|16918.8|16903.8|16898.8|16883.8|32
1587721200000|2020-04-24 09:40:00|16898.8|16883.8|16908.8|16893.8|16913.8|16898.8|16896.3|16881.3|45
1587721500000|2020-04-24 09:45:00|16911.3|16896.3|16931.3|16916.3|16931.3|16916.3|16911.3|16896.3|31
1587721800000|2020-04-24 09:50:00|16933.8|16918.8|16941.3|16926.3|16956.3|16941.3|16933.8|16918.8|35
1587722100000|2020-04-24 09:55:00|16943.8|16928.8|16948.8|16933.8|16973.8|16958.8|16943.8|16928.8|51
1587722400000|2020-04-24 10:00:00|16946.3|16931.3|16936.3|16921.3|16956.3|16941.3|16926.3|16911.3|65
1587722700000|2020-04-24 10:05:00|16938.8|16923.8|16951.3|16936.3|16951.3|16936.3|16933.8|16918.8|16
1587723000000|2020-04-24 10:10:00|16948.8|16933.8|16956.3|16941.3|16958.8|16943.8|16941.3|16926.3|24
1587723300000|2020-04-24 10:15:00|16958.8|16943.8|16986.3|16971.3|16988.8|16973.8|16958.8|16943.8|41
1587723600000|2020-04-24 10:20:00|16983.8|16968.8|16971.3|16956.3|16983.8|16968.8|16966.3|16951.3|63
1587723900000|2020-04-24 10:25:00|16968.8|16953.8|16971.3|16956.3|16978.8|16963.8|16961.3|16946.3|21
1587724200000|2020-04-24 10:30:00|16966.3|16951.3|16981.3|16966.3|16986.3|16971.3|16966.3|16951.3|21
1587724500000|2020-04-24 10:35:00|16983.8|16968.8|16996.3|16981.3|17003.8|16988.8|16973.8|16958.8|24
1587724800000|2020-04-24 10:40:00|16998.8|16983.8|17003.8|16988.8|17011.3|16996.3|16986.3|16971.3|43
1587725100000|2020-04-24 10:45:00|17006.3|16991.3|17003.8|16988.8|17016.3|17001.3|16996.3|16981.3|85
1587725400000|2020-04-24 10:50:00|17006.3|16991.3|17006.3|16991.3|17013.8|16998.8|17001.3|16986.3|8
1587725700000|2020-04-24 10:55:00|17008.8|16993.8|17061.3|17046.3|17063.8|17048.8|17008.8|16993.8|82
1587726000000|2020-04-24 11:00:00|17063.8|17048.8|17051.3|17036.3|17081.3|17066.3|17046.3|17031.3|70
1587726300000|2020-04-24 11:05:00|17058.8|17043.8|17033.8|17018.8|17063.8|17048.8|17033.8|17018.8|74
1587726600000|2020-04-24 11:10:00|17036.3|17021.3|17046.3|17031.3|17048.8|17033.8|17031.3|17016.3|36
1587726900000|2020-04-24 11:15:00|17048.8|17033.8|17026.3|17011.3|17048.8|17033.8|17026.3|17011.3|24
1587727200000|2020-04-24 11:20:00|17028.8|17013.8|17021.3|17006.3|17028.8|17013.8|17018.8|17003.8|10
1587727500000|2020-04-24 11:25:00|17018.8|17003.8|17041.3|17026.3|17041.3|17026.3|17011.3|16996.3|23
1587727800000|2020-04-24 11:30:00|17038.8|17023.8|16986.3|16971.3|17038.8|17023.8|16986.3|16971.3|81
1587728100000|2020-04-24 11:35:00|16988.8|16973.8|16998.8|16983.8|16998.8|16983.8|16986.3|16971.3|31
1587728400000|2020-04-24 11:40:00|17000.1|16985.1|16995.1|16980.1|17005.1|16990.1|16987.6|16972.6|27
1587728700000|2020-04-24 11:45:00|16992.6|16977.6|16962.6|16947.6|16992.6|16977.6|16962.6|16947.6|49
1587729000000|2020-04-24 11:50:00|16965.1|16950.1|16975.1|16960.1|16982.6|16967.6|16962.6|16947.6|38
1587729300000|2020-04-24 11:55:00|16972.6|16957.6|16962.6|16947.6|16972.6|16957.6|16952.6|16937.6|82
1587729600000|2020-04-24 12:00:00|16965.1|16950.1|16970.1|16955.1|16990.1|16975.1|16965.1|16950.1|23
1587729900000|2020-04-24 12:05:00|16972.6|16957.6|16990.1|16975.1|16992.6|16977.6|16967.6|16952.6|10
1587730200000|2020-04-24 12:10:00|16987.6|16972.6|16995.1|16980.1|17000.1|16985.1|16987.6|16972.6|16
1587730500000|2020-04-24 12:15:00|16992.6|16977.6|17032.6|17017.6|17035.1|17020.1|16992.6|16977.6|27
1587730800000|2020-04-24 12:20:00|17035.1|17020.1|17057.6|17042.6|17060.1|17045.1|17032.6|17017.6|41
1587731100000|2020-04-24 12:25:00|17055.1|17040.1|17060.1|17045.1|17065.1|17050.1|17052.6|17037.6|26
1587731400000|2020-04-24 12:30:00|17065.1|17050.1|17082.6|17067.6|17085.1|17070.1|17060.1|17045.1|114
1587731700000|2020-04-24 12:35:00|17080.1|17065.1|17110.1|17095.1|17110.1|17095.1|17075.1|17060.1|103
1587732000000|2020-04-24 12:40:00|17112.6|17097.6|17117.6|17102.6|17125.1|17110.1|17110.1|17095.1|129
1587732300000|2020-04-24 12:45:00|17120.1|17105.1|17155.1|17140.1|17160.1|17145.1|17120.1|17105.1|61
1587732600000|2020-04-24 12:50:00|17157.6|17142.6|17135.1|17120.1|17157.6|17142.6|17135.1|17120.1|65
1587732900000|2020-04-24 12:55:00|17140.1|17125.1|17132.6|17117.6|17140.1|17125.1|17130.1|17115.1|40
1587733200000|2020-04-24 13:00:00|17135.1|17120.1|17137.6|17122.6|17155.1|17140.1|17135.1|17120.1|38
1587733500000|2020-04-24 13:05:00|17140.1|17125.1|17097.6|17082.6|17140.1|17125.1|17095.1|17080.1|81
1587733800000|2020-04-24 13:10:00|17100.1|17085.1|17092.6|17077.6|17110.1|17095.1|17090.1|17075.1|50
1587734100000|2020-04-24 13:15:00|17095.1|17080.1|17100.1|17085.1|17105.1|17090.1|17092.6|17077.6|23
1587734400000|2020-04-24 13:20:00|17102.6|17087.6|17077.6|17062.6|17102.6|17087.6|17075.1|17060.1|15
1587734700000|2020-04-24 13:25:00|17075.1|17060.1|17100.1|17085.1|17100.1|17085.1|17075.1|17060.1|31
1587735000000|2020-04-24 13:30:00|17102.6|17087.6|17052.6|17037.6|17112.6|17097.6|17040.1|17025.1|178
1587735300000|2020-04-24 13:35:00|17055.1|17040.1|17047.6|17032.6|17070.1|17055.1|17045.1|17030.1|82
1587735600000|2020-04-24 13:40:00|17045.1|17030.1|17002.6|16987.6|17045.1|17030.1|16990.1|16975.1|187
1587735900000|2020-04-24 13:45:00|17000.1|16985.1|16925.1|16910.1|17005.1|16990.1|16917.6|16902.6|265
1587736200000|2020-04-24 13:50:00|16927.6|16912.6|16927.6|16912.6|16935.1|16920.1|16917.6|16902.6|123
1587736500000|2020-04-24 13:55:00|16925.1|16910.1|16935.1|16920.1|16935.1|16920.1|16902.6|16887.6|120
1587736800000|2020-04-24 14:00:00|16937.6|16922.6|16930.1|16915.1|16960.1|16945.1|16920.1|16905.1|102
1587737100000|2020-04-24 14:05:00|16932.6|16917.6|16925.1|16910.1|16960.1|16945.1|16922.6|16907.6|78
1587737400000|2020-04-24 14:10:00|16927.6|16912.6|16920.1|16905.1|16940.1|16925.1|16920.1|16905.1|75
1587737700000|2020-04-24 14:15:00|16922.6|16907.6|16930.1|16915.1|16937.6|16922.6|16910.1|16895.1|62
1587738000000|2020-04-24 14:20:00|16925.1|16910.1|16930.1|16915.1|16935.1|16920.1|16920.1|16905.1|103
1587738300000|2020-04-24 14:25:00|16927.6|16912.6|16915.1|16900.1|16935.1|16920.1|16890.1|16875.1|103
1587738600000|2020-04-24 14:30:00|16912.6|16897.6|16937.6|16922.6|16945.1|16930.1|16900.1|16885.1|109
1587738900000|2020-04-24 14:35:00|16935.1|16920.1|16965.1|16950.1|16970.1|16955.1|16932.6|16917.6|57
1587739200000|2020-04-24 14:40:00|16967.6|16952.6|16955.1|16940.1|16975.1|16960.1|16935.1|16920.1|112
1587739500000|2020-04-24 14:45:00|16950.1|16935.1|16937.6|16922.6|16960.1|16945.1|16930.1|16915.1|76
1587739800000|2020-04-24 14:50:00|16940.1|16925.1|16932.6|16917.6|16947.6|16932.6|16930.1|16915.1|62
1587740100000|2020-04-24 14:55:00|16935.1|16920.1|16912.6|16897.6|16937.6|16922.6|16902.6|16887.6|146
1587740400000|2020-04-24 15:00:00|16910.1|16895.1|16870.1|16855.1|16910.1|16895.1|16867.6|16852.6|115
1587740700000|2020-04-24 15:05:00|16867.6|16852.6|16873|16858|16882|16867|16860.1|16845.1|73
1587741000000|2020-04-24 15:10:00|16874|16859|16858.5|16843.5|16874|16859|16851|16836|168
1587741300000|2020-04-24 15:15:00|16861|16846|16894.5|16879.5|16907|16892|16858.5|16843.5|112
1587741600000|2020-04-24 15:20:00|16897|16882|16889.5|16874.5|16902|16887|16882|16867|71
1587741900000|2020-04-24 15:25:00|16887|16872|16877|16862|16899.5|16884.5|16874.5|16859.5|145
1587742200000|2020-04-24 15:30:00|16879.5|16864.5|16857|16842|16897|16882|16839.5|16824.5|547
1587742500000|2020-04-24 15:35:00|16859.5|16844.5|16889.5|16874.5|16892|16877|16854.5|16839.5|193
1587742800000|2020-04-24 15:40:00|16887|16872|16874.5|16859.5|16889.5|16874.5|16869.5|16854.5|117
1587743100000|2020-04-24 15:45:00|16872|16857|16877|16862|16884.5|16869.5|16869.5|16854.5|36
1587743400000|2020-04-24 15:50:00|16879.5|16859.5|16894.5|16869.5|16899.5|16874.5|16879.5|16854.5|73
1587743700000|2020-04-24 15:55:00|16889.5|16864.5|16899.5|16879.5|16904.5|16879.5|16884.5|16864.5|22
1587744000000|2020-04-24 16:00:00|16904.5|16884.5|16914.5|16894.5|16914.5|16894.5|16889.5|16869.5|16
1587744300000|2020-04-24 16:05:00|16919.5|16899.5|16924.5|16899.5|16934.5|16909.5|16914.5|16889.5|16
1587744600000|2020-04-24 16:10:00|16919.5|16894.5|16904.5|16884.5|16919.5|16894.5|16904.5|16879.5|9
1587744900000|2020-04-24 16:15:00|16909.5|16879.5|16909.5|16884.5|16914.5|16889.5|16904.5|16879.5|35
1587745200000|2020-04-24 16:20:00|16904.5|16880.5|16894.5|16874.5|16908.5|16880.5|16889.5|16864.5|12
1587745500000|2020-04-24 16:25:00|16899.5|16869.5|16904.5|16879.5|16904.5|16879.5|16894.5|16869.5|21
1587745800000|2020-04-24 16:30:00|16909.5|16884.5|16909.5|16884.5|16914.5|16889.5|16904.5|16879.5|6
1587746100000|2020-04-24 16:35:00|16904.5|16879.5|16914.5|16889.5|16914.5|16894.5|16889.5|16864.5|47
1587746400000|2020-04-24 16:40:00|16909.5|16894.5|16919.5|16894.5|16924.5|16899.5|16909.5|16889.5|7
1587746700000|2020-04-24 16:45:00|16914.5|16889.5|16924.5|16904.5|16924.5|16904.5|16909.5|16889.5|8
1587747000000|2020-04-24 16:50:00|16919.5|16899.5|16904.5|16879.5|16919.5|16904.5|16899.5|16879.5|64
1587747300000|2020-04-24 16:55:00|16903.5|16875.5|16914.5|16889.5|16914.5|16889.5|16899.5|16875.5|3
1587747600000|2020-04-24 17:00:00|16909.5|16884.5|16904.5|16879.5|16909.5|16884.5|16904.5|16879.5|0
1587747900000|2020-04-24 17:05:00|16908.5|16880.5|16904.5|16879.5|16909.5|16884.5|16899.5|16874.5|0
1587748200000|2020-04-24 17:10:00|16899.5|16874.5|16909.5|16884.5|16909.5|16884.5|16899.5|16874.5|0
1587748500000|2020-04-24 17:15:00|16908.5|16880.5|16914.5|16889.5|16914.5|16889.5|16904.5|16879.5|0
1587748800000|2020-04-24 17:20:00|16913.5|16885.5|16914.5|16889.5|16914.5|16889.5|16909.5|16884.5|0
1587749100000|2020-04-24 17:25:00|16909.5|16884.5|16924.5|16899.5|16924.5|16899.5|16909.5|16884.5|26
1587749400000|2020-04-24 17:30:00|16929.5|16904.5|16924.5|16899.5|16934.5|16909.5|16924.5|16899.5|5
1587749700000|2020-04-24 17:35:00|16929.5|16904.5|16939.5|16914.5|16939.5|16914.5|16924.5|16899.5|3
1587750000000|2020-04-24 17:40:00|16949.5|16919.5|16969.5|16944.5|16969.5|16944.5|16949.5|16914.5|3
1587750300000|2020-04-24 17:45:00|16964.5|16939.5|16964.5|16939.5|16964.5|16944.5|16959.5|16939.5|10
1587750600000|2020-04-24 17:50:00|16969.5|16944.5|16964.5|16939.5|16969.5|16944.5|16964.5|16939.5|3
1587750900000|2020-04-24 17:55:00|16959.5|16944.5|16979.5|16959.5|16979.5|16959.5|16959.5|16939.5|10
1587751200000|2020-04-24 18:00:00|16984.5|16964.5|16984.5|16959.5|16989.5|16964.5|16969.5|16944.5|4
1587751500000|2020-04-24 18:05:00|16989.5|16964.5|16994.5|16969.5|16999.5|16974.5|16984.5|16959.5|7
1587751800000|2020-04-24 18:10:00|16989.5|16964.5|16989.5|16969.5|16994.5|16969.5|16979.5|16959.5|3
1587752100000|2020-04-24 18:15:00|16994.5|16964.5|16994.5|16969.5|16999.5|16974.5|16989.5|16964.5|8
1587752400000|2020-04-24 18:20:00|16999.5|16974.5|16959.5|16934.5|16999.5|16974.5|16954.5|16934.5|43
1587752700000|2020-04-24 18:25:00|16958.5|16930.5|16954.5|16939.5|16959.5|16939.5|16944.5|16924.5|11
1587753000000|2020-04-24 18:30:00|16952|16937|16949.5|16934.5|16959.5|16944.5|16949.5|16934.5|2
1587753300000|2020-04-24 18:35:00|16952|16937|16959.5|16944.5|16964.5|16949.5|16949.5|16934.5|0
1587753600000|2020-04-24 18:40:00|16964.5|16949.5|16977|16962|16977|16962|16959.5|16944.5|9
1587753900000|2020-04-24 18:45:00|16979.5|16964.5|16989.5|16974.5|16994.5|16979.5|16979.5|16964.5|7
1587754200000|2020-04-24 18:50:00|16987|16972|16969.5|16954.5|16987|16972|16969.5|16954.5|0
1587754500000|2020-04-24 18:55:00|16972|16957|16974.5|16959.5|16979.5|16964.5|16969.5|16954.5|7
1587754800000|2020-04-24 19:00:00|16972|16957|16959.5|16944.5|16972|16957|16959.5|16944.5|0
1587755100000|2020-04-24 19:05:00|16962|16947|16977|16962|16979.5|16964.5|16959.5|16944.5|3
1587755400000|2020-04-24 19:10:00|16974.5|16959.5|16972|16957|16974.5|16959.5|16959.5|16944.5|5
1587755700000|2020-04-24 19:15:00|16969.5|16954.5|16962|16947|16972|16957|16957|16942|6
1587756000000|2020-04-24 19:20:00|16959.5|16944.5|16984.5|16969.5|16984.5|16969.5|16959.5|16944.5|16
1587756300000|2020-04-24 19:25:00|16987|16972|17014.5|16999.5|17014.5|16999.5|16984.5|16969.5|13
1587756600000|2020-04-24 19:30:00|17012|16997|17019.5|17004.5|17022|17007|17004.5|16989.5|16
1587756900000|2020-04-24 19:35:00|17022|17007|17022|17007|17024.5|17009.5|17012|16997|1
1587757200000|2020-04-24 19:40:00|17029.5|17014.5|17044.5|17029.5|17044.5|17029.5|17029.5|17014.5|13
1587757500000|2020-04-24 19:45:00|17039.5|17024.5|17042|17027|17047|17032|17034.5|17019.5|8
1587757800000|2020-04-24 19:50:00|17044.5|17029.5|17022|17007|17044.5|17029.5|17017|17002|11
1587758100000|2020-04-24 19:55:00|17007|16992|16999.5|16984.5|17007|16992|16977|16962|28
1587758400000|2020-04-24 20:00:00|16997.5|16957.5|17011.5|16971.5|17038.8|16998.8|16996|16956|0
1587758700000|2020-04-24 20:05:00|17011.8|16971.8|17029.6|16989.6|17036.3|16996.3|17007.2|16967.2|0
1587759000000|2020-04-24 20:10:00|17030.6|16990.6|17029.7|16989.7|17032.1|16992.1|17022.6|16982.6|0
1587759300000|2020-04-24 20:15:00|17030.8|16990.8|17028.6|16988.6|17031.4|16991.4|17026.5|16986.5|0
1587759600000|2020-04-24 20:20:00|17027|16987|17026.2|16986.2|17028.1|16988.1|17024.5|16984.5|0
1587759900000|2020-04-24 20:25:00|17025.1|16985.1|17023.4|16983.4|17025.6|16985.6|17021.3|16981.3|0
1587760200000|2020-04-24 20:30:00|17022.7|16982.7|17026.4|16986.4|17028|16988|17015.2|16975.2|0
1587760500000|2020-04-24 20:35:00|17026.7|16986.7|17026.4|16986.4|17029.6|16989.6|17022.4|16982.4|0
1587760800000|2020-04-24 20:40:00|17026.2|16986.2|17023.7|16983.7|17028.3|16988.3|17020.5|16980.5|0
1587761100000|2020-04-24 20:45:00|17023.5|16983.5|17023.7|16983.7|17025.1|16985.1|17020.5|16980.5|0
1587761400000|2020-04-24 20:50:00|17023.5|16983.5|17023.7|16983.7|17026.3|16986.3|17019.2|16979.2|0
1587761700000|2020-04-24 20:55:00|17023.5|16983.5|17015.3|16975.3|17028.3|16988.3|17012.4|16972.4|0
1587938400000|2020-04-26 22:00:00|17068.8|17028.8|17082.5|17042.5|17102.8|17062.8|17068.3|17028.3|0
1587938700000|2020-04-26 22:05:00|17082.7|17042.7|17065.5|17025.5|17099.5|17059.5|17043.8|17003.8|0
1587939000000|2020-04-26 22:10:00|17062.8|17022.8|17092.6|17052.6|17092.6|17052.6|17051.9|17011.9|0
1587939300000|2020-04-26 22:15:00|17092.4|17052.4|17085.3|17045.3|17092.6|17052.6|17081.3|17041.3|0
1587939600000|2020-04-26 22:20:00|17085.2|17045.2|17083.9|17043.9|17087.2|17047.2|17081.3|17041.3|0
1587939900000|2020-04-26 22:25:00|17084.2|17044.2|17075.9|17035.9|17087.2|17047.2|17059.2|17019.2|0
1587940200000|2020-04-26 22:30:00|17075.4|17035.4|17074.2|17034.2|17085.5|17045.5|17046.1|17006.1|0
1587940500000|2020-04-26 22:35:00|17074|17034|17060.2|17020.2|17076.9|17036.9|17047.6|17007.6|0
1587940800000|2020-04-26 22:40:00|17060.7|17020.7|17062.8|17022.8|17074.5|17034.5|17060.7|17020.7|0
1587941100000|2020-04-26 22:45:00|17062.7|17022.7|17073.3|17033.3|17075.9|17035.9|17061.5|17021.5|0
1587941400000|2020-04-26 22:50:00|17073.4|17033.4|17071.4|17031.4|17093.6|17053.6|17065.5|17025.5|0
1587941700000|2020-04-26 22:55:00|17071.5|17031.5|17061.5|17021.5|17075.9|17035.9|17054.3|17014.3|0
1587942000000|2020-04-26 23:00:00|17062.2|17022.2|17084.5|17044.5|17086.4|17046.4|17062.2|17022.2|0
1587942300000|2020-04-26 23:05:00|17084.6|17044.6|17075.9|17035.9|17092.3|17052.3|17071.4|17031.4|0
1587942600000|2020-04-26 23:10:00|17076.1|17036.1|17059.1|17019.1|17093.6|17053.6|17057.1|17017.1|0
1587942900000|2020-04-26 23:15:00|17058.9|17018.9|17044.6|17004.6|17062.3|17022.3|17043.8|17003.8|0
1587943200000|2020-04-26 23:20:00|17044.4|17004.4|17072.2|17032.2|17072.7|17032.7|17041.4|17001.4|0
1587943500000|2020-04-26 23:25:00|17072.1|17032.1|17078.1|17038.1|17083.2|17043.2|17070.8|17030.8|0
1587943800000|2020-04-26 23:30:00|17077.8|17037.8|17069.5|17029.5|17087.2|17047.2|17065|17025|0
1587944100000|2020-04-26 23:35:00|17069.8|17029.8|17050.5|17010.5|17075.4|17035.4|17047.9|17007.9|0
1587944400000|2020-04-26 23:40:00|17050.7|17010.7|17053.2|17013.2|17054.5|17014.5|17040.8|17000.8|0
1587944700000|2020-04-26 23:45:00|17053|17013|17049.8|17009.8|17063.6|17023.6|17041.4|17001.4|0
1587945000000|2020-04-26 23:50:00|17049.7|17009.7|17047.3|17007.3|17057.6|17017.6|17041.4|17001.4|0
1587945300000|2020-04-26 23:55:00|17047.5|17007.5|17053.2|17013.2|17056.4|17016.4|17045.9|17005.9|0
1587945600000|2020-04-27 00:00:00|17053.4|17013.4|17039.4|16999.4|17057.7|17017.7|17025.6|16985.6|0
1587945900000|2020-04-27 00:05:00|17039.5|16999.5|17060.4|17020.4|17066.3|17026.3|17037.4|16997.4|0
1587946200000|2020-04-27 00:10:00|17060.7|17020.7|17045.9|17005.9|17069.5|17029.5|17041.4|17001.4|0
1587946500000|2020-04-27 00:15:00|17045.7|17005.7|17066|17026|17079|17039|17043.1|17003.1|0
1587946800000|2020-04-27 00:20:00|17066.1|17026.1|17054.8|17014.8|17079|17039|17052|17012|0
1587947100000|2020-04-27 00:25:00|17055|17015|17074.1|17034.1|17080.3|17040.3|17055|17015|0
1587947400000|2020-04-27 00:30:00|17073.9|17033.9|17078.4|17038.4|17084.7|17044.7|17064.3|17024.3|0
1587947700000|2020-04-27 00:35:00|17078.5|17038.5|17059.8|17019.8|17084.5|17044.5|17059.8|17019.8|0
1587948000000|2020-04-27 00:40:00|17060.1|17020.1|17054|17014|17066.1|17026.1|17053.5|17013.5|0
1587948300000|2020-04-27 00:45:00|17055|17015|17084.8|17044.8|17085|17045|17055|17015|0
1587948600000|2020-04-27 00:50:00|17085|17045|17090.6|17050.6|17096.7|17056.7|17078|17038|0
1587948900000|2020-04-27 00:55:00|17090.7|17050.7|17110.7|17070.7|17116.8|17076.8|17085.6|17045.6|0
1587949200000|2020-04-27 01:00:00|17110.8|17070.8|17100.3|17060.3|17122.4|17082.4|17100.2|17060.2|0
1587949500000|2020-04-27 01:05:00|17100.4|17060.4|17093.9|17053.9|17109.5|17069.5|17084.8|17044.8|0
1587949800000|2020-04-27 01:10:00|17093.8|17053.8|17096.9|17056.9|17097.1|17057.1|17087.5|17047.5|0
1587950100000|2020-04-27 01:15:00|17097.1|17057.1|17105.7|17065.7|17127.2|17087.2|17090.6|17050.6|0
1587950400000|2020-04-27 01:20:00|17105.9|17065.9|17121.1|17081.1|17127.9|17087.9|17102.9|17062.9|0
1587950700000|2020-04-27 01:25:00|17120.1|17080.1|17127.9|17087.9|17128|17088|17111.8|17071.8|0
1587951000000|2020-04-27 01:30:00|17128|17088|17140.6|17100.6|17150.1|17110.1|17127.5|17087.5|0
1587951300000|2020-04-27 01:35:00|17140.7|17100.7|17159.2|17119.2|17165.7|17125.7|17134.3|17094.3|0
1587951600000|2020-04-27 01:40:00|17159.4|17119.4|17153.1|17113.1|17159.4|17119.4|17141|17101|0
1587951900000|2020-04-27 01:45:00|17153.2|17113.2|17178.9|17138.9|17190.2|17150.2|17152.9|17112.9|0
1587952200000|2020-04-27 01:50:00|17179.2|17139.2|17173|17133|17185.4|17145.4|17172.6|17132.6|0
1587952500000|2020-04-27 01:55:00|17173.1|17133.1|17178.7|17138.7|17191|17151|17172.5|17132.5|0
1587952800000|2020-04-27 02:00:00|17178.8|17138.8|17178.7|17138.7|17184.9|17144.9|17172.8|17132.8|0
1587953100000|2020-04-27 02:05:00|17178.8|17138.8|17211.2|17171.2|17211.4|17171.4|17172.8|17132.8|0
1587953400000|2020-04-27 02:10:00|17211.4|17171.4|17222.5|17182.5|17222.6|17182.6|17198.6|17158.6|0
1587953700000|2020-04-27 02:15:00|17222.4|17182.4|17216.2|17176.2|17222.5|17182.5|17210|17170|0
1587954000000|2020-04-27 02:20:00|17216.3|17176.3|17218.8|17178.8|17228.2|17188.2|17212.3|17172.3|0
1587954300000|2020-04-27 02:25:00|17218.9|17178.9|17209.5|17169.5|17219|17179|17206.4|17166.4|0
1587954600000|2020-04-27 02:30:00|17209.4|17169.4|17213|17173|17219.2|17179.2|17200.9|17160.9|0
1587954900000|2020-04-27 02:35:00|17212.9|17172.9|17227.9|17187.9|17237.5|17197.5|17212.9|17172.9|0
1587955200000|2020-04-27 02:40:00|17226.9|17186.9|17224.8|17184.8|17236.8|17196.8|17224.6|17184.6|0
1587955500000|2020-04-27 02:45:00|17224.9|17184.9|17214.8|17174.8|17224.9|17184.9|17205.5|17165.5|0
1587955800000|2020-04-27 02:50:00|17213.8|17173.8|17208|17168|17218.1|17178.1|17202|17162|0
1587956100000|2020-04-27 02:55:00|17208.1|17168.1|17205.3|17165.3|17208.2|17168.2|17196.4|17156.4|0
1587956400000|2020-04-27 03:00:00|17205.5|17165.5|17236.8|17196.8|17237|17197|17202.5|17162.5|0
1587956700000|2020-04-27 03:05:00|17236.7|17196.7|17255.4|17215.4|17255.6|17215.6|17227.4|17187.4|0
1587957000000|2020-04-27 03:10:00|17255.5|17215.5|17241|17201|17255.6|17215.6|17233.7|17193.7|0
1587957300000|2020-04-27 03:15:00|17241.1|17201.1|17233.9|17193.9|17253.4|17213.4|17233.7|17193.7|0
1587957600000|2020-04-27 03:20:00|17234|17194|17228.4|17188.4|17240.1|17200.1|17228.2|17188.2|0
1587957900000|2020-04-27 03:25:00|17228.2|17188.2|17234.5|17194.5|17234.7|17194.7|17228.2|17188.2|0
1587958200000|2020-04-27 03:30:00|17234.4|17194.4|17240.5|17200.5|17246.8|17206.8|17234.2|17194.2|0
1587958500000|2020-04-27 03:35:00|17240.6|17200.6|17221.6|17181.6|17243.7|17203.7|17218.4|17178.4|0
1587958800000|2020-04-27 03:40:00|17221.8|17181.8|17233.9|17193.9|17234|17194|17221.6|17181.6|0
1587959100000|2020-04-27 03:45:00|17234|17194|17231.4|17191.4|17237.7|17197.7|17227.9|17187.9|0
1587959400000|2020-04-27 03:50:00|17230.4|17190.4|17227.7|17187.7|17230.4|17190.4|17215.6|17175.6|0
1587959700000|2020-04-27 03:55:00|17227.6|17187.6|17247.6|17207.6|17247.9|17207.9|17221.8|17181.8|0
1587960000000|2020-04-27 04:00:00|17247.4|17207.4|17254.4|17214.4|17266.2|17226.2|17244.5|17204.5|0
1587960300000|2020-04-27 04:05:00|17254.5|17214.5|17260.5|17220.5|17263.4|17223.4|17253.9|17213.9|0
1587960600000|2020-04-27 04:10:00|17263.4|17223.4|17263.2|17223.2|17263.4|17223.4|17253.9|17213.9|0
1587960900000|2020-04-27 04:15:00|17264.2|17224.2|17253.5|17213.5|17266|17226|17250.7|17210.7|0
1587961200000|2020-04-27 04:20:00|17252.5|17212.5|17259.7|17219.7|17259.8|17219.8|17247.6|17207.6|0
1587961500000|2020-04-27 04:25:00|17259.5|17219.5|17262.8|17222.8|17265.6|17225.6|17250.4|17210.4|0
1587961800000|2020-04-27 04:30:00|17261.8|17221.8|17301.2|17261.2|17310.9|17270.9|17259.8|17219.8|0
1587962100000|2020-04-27 04:35:00|17301.4|17261.4|17302|17262|17313.8|17273.8|17296.1|17256.1|0
1587962400000|2020-04-27 04:40:00|17301.9|17261.9|17307.8|17267.8|17313.9|17273.9|17296.2|17256.2|0
1587962700000|2020-04-27 04:45:00|17307.7|17267.7|17330.4|17290.4|17345.3|17305.3|17307.5|17267.5|0
1587963000000|2020-04-27 04:50:00|17330.5|17290.5|17324.9|17284.9|17342|17302|17324.6|17284.6|0
1587963300000|2020-04-27 04:55:00|17324.8|17284.8|17331.1|17291.1|17337.6|17297.6|17324.4|17284.4|0
1587963600000|2020-04-27 05:00:00|17330.9|17290.9|17339|17299|17352.1|17312.1|17330.9|17290.9|0
1587963900000|2020-04-27 05:05:00|17339.1|17299.1|17330.2|17290.2|17339.2|17299.2|17320.5|17280.5|0
1587964200000|2020-04-27 05:10:00|17330.1|17290.1|17315.5|17275.5|17333.7|17293.7|17315.5|17275.5|0
1587964500000|2020-04-27 05:15:00|17315.3|17275.3|17309|17269|17315.3|17275.3|17303.2|17263.2|0
1587964800000|2020-04-27 05:20:00|17308.2|17268.2|17315.1|17275.1|17315.1|17275.1|17296.6|17256.6|0
1587965100000|2020-04-27 05:25:00|17315|17275|17334.9|17294.9|17341.5|17301.5|17309|17269|0
1587965400000|2020-04-27 05:30:00|17334.7|17294.7|17315.3|17275.3|17334.9|17294.9|17315.1|17275.1|0
1587965700000|2020-04-27 05:35:00|17315.6|17275.6|17315.1|17275.1|17333|17293|17314.5|17274.5|0
1587966000000|2020-04-27 05:40:00|17315|17275|17323.9|17283.9|17324.1|17284.1|17297|17257|0
1587966300000|2020-04-27 05:45:00|17324.1|17284.1|17363.4|17323.4|17366|17326|17324.1|17284.1|0
1587966600000|2020-04-27 05:50:00|17362.4|17322.4|17330.1|17290.1|17362.4|17322.4|17323.9|17283.9|0
1587966900000|2020-04-27 05:55:00|17330.2|17290.2|17306.2|17266.2|17336.1|17296.1|17306.2|17266.2|0
1587967200000|2020-04-27 06:00:00|17306.5|17266.5|17244.5|17229.5|17318.5|17278.5|17174.5|17159.5|59
1587967500000|2020-04-27 06:05:00|17247|17232|17212|17197|17267|17252|17209.5|17194.5|27
1587967800000|2020-04-27 06:10:00|17209.5|17194.5|17212|17197|17237|17222|17197|17182|9
1587968100000|2020-04-27 06:15:00|17209.5|17194.5|17262|17247|17262|17247|17202|17187|38
1587968400000|2020-04-27 06:20:00|17264.5|17249.5|17299.5|17284.5|17304.5|17289.5|17254.5|17239.5|49
1587968700000|2020-04-27 06:25:00|17302|17287|17254.5|17239.5|17304.5|17289.5|17254.5|17239.5|1
1587969000000|2020-04-27 06:30:00|17257|17242|17287|17272|17292|17277|17254.5|17239.5|52
1587969300000|2020-04-27 06:35:00|17284.5|17269.5|17299.5|17284.5|17322|17307|17284.5|17269.5|93
1587969600000|2020-04-27 06:40:00|17297|17282|17324.5|17309.5|17324.5|17309.5|17297|17282|47
1587969900000|2020-04-27 06:45:00|17329.5|17314.5|17329.5|17314.5|17344.5|17329.5|17307|17292|49
1587970200000|2020-04-27 06:50:00|17327|17312|17289.5|17274.5|17327|17312|17282|17267|20
1587970500000|2020-04-27 06:55:00|17292|17277|17337|17322|17337|17322|17289.5|17274.5|44
1587970800000|2020-04-27 07:00:00|17339.5|17324.5|17274.5|17259.5|17344.5|17329.5|17264.5|17249.5|223
1587971100000|2020-04-27 07:05:00|17269.5|17254.5|17264.5|17249.5|17309.5|17294.5|17229.5|17214.5|255
1587971400000|2020-04-27 07:10:00|17267|17252|17252|17237|17269.5|17254.5|17242|17227|161
1587971700000|2020-04-27 07:15:00|17249.5|17234.5|17204.5|17189.5|17262|17247|17194.5|17179.5|166
1587972000000|2020-04-27 07:20:00|17207|17192|17242|17227|17244.5|17229.5|17207|17192|110
1587972300000|2020-04-27 07:25:00|17244.5|17229.5|17239.5|17224.5|17254.5|17239.5|17222|17207|59
1587972600000|2020-04-27 07:30:00|17237|17222|17252|17237|17254.5|17239.5|17232|17217|59
1587972900000|2020-04-27 07:35:00|17254.5|17239.5|17254.5|17239.5|17259.5|17244.5|17247|17232|106
1587973200000|2020-04-27 07:40:00|17256.1|17241.1|17253.6|17238.6|17268.6|17253.6|17243.6|17228.6|67
1587973500000|2020-04-27 07:45:00|17256.1|17241.1|17266.1|17251.1|17266.1|17251.1|17251.1|17236.1|41
1587973800000|2020-04-27 07:50:00|17268.6|17253.6|17246.1|17231.1|17271.1|17256.1|17246.1|17231.1|65
1587974100000|2020-04-27 07:55:00|17248.6|17233.6|17271.1|17256.1|17273.6|17258.6|17248.6|17233.6|26
1587974400000|2020-04-27 08:00:00|17268.6|17253.6|17256.1|17241.1|17276.1|17261.1|17238.6|17223.6|58
1587974700000|2020-04-27 08:05:00|17253.6|17238.6|17226.1|17211.1|17266.1|17251.1|17223.6|17208.6|37
1587975000000|2020-04-27 08:10:00|17223.6|17208.6|17241.1|17226.1|17278.6|17263.6|17223.6|17208.6|95
1587975300000|2020-04-27 08:15:00|17238.6|17223.6|17216.1|17201.1|17241.1|17226.1|17203.6|17188.6|160
1587975600000|2020-04-27 08:20:00|17213.6|17198.6|17241.1|17226.1|17243.6|17228.6|17203.6|17188.6|76
1587975900000|2020-04-27 08:25:00|17238.6|17223.6|17223.6|17208.6|17248.6|17233.6|17218.6|17203.6|125
1587976200000|2020-04-27 08:30:00|17218.6|17203.6|17228.6|17213.6|17228.6|17213.6|17201.1|17186.1|31
1587976500000|2020-04-27 08:35:00|17231.1|17216.1|17236.1|17221.1|17246.1|17231.1|17226.1|17211.1|30
1587976800000|2020-04-27 08:40:00|17233.6|17218.6|17221.1|17206.1|17248.6|17233.6|17221.1|17206.1|20
1587977100000|2020-04-27 08:45:00|17218.6|17203.6|17248.6|17233.6|17248.6|17233.6|17218.6|17203.6|30
1587977400000|2020-04-27 08:50:00|17246.1|17231.1|17258.6|17243.6|17258.6|17243.6|17241.1|17226.1|33
1587977700000|2020-04-27 08:55:00|17261.1|17246.1|17246.1|17231.1|17268.6|17253.6|17243.6|17228.6|49
1587978000000|2020-04-27 09:00:00|17248.6|17233.6|17228.6|17213.6|17248.6|17233.6|17213.6|17198.6|45
1587978300000|2020-04-27 09:05:00|17231.1|17216.1|17241.1|17226.1|17246.1|17231.1|17228.6|17213.6|31
1587978600000|2020-04-27 09:10:00|17243.6|17228.6|17246.1|17231.1|17256.1|17241.1|17241.1|17226.1|26
1587978900000|2020-04-27 09:15:00|17248.6|17233.6|17251.1|17236.1|17258.6|17243.6|17246.1|17231.1|23
1587979200000|2020-04-27 09:20:00|17253.6|17238.6|17266.1|17251.1|17268.6|17253.6|17251.1|17236.1|27
1587979500000|2020-04-27 09:25:00|17268.6|17253.6|17281.1|17266.1|17281.1|17266.1|17261.1|17246.1|27
1587979800000|2020-04-27 09:30:00|17278.6|17263.6|17266.1|17251.1|17281.1|17266.1|17263.6|17248.6|18
1587980100000|2020-04-27 09:35:00|17263.6|17248.6|17251.1|17236.1|17271.1|17256.1|17251.1|17236.1|34
1587980400000|2020-04-27 09:40:00|17248.6|17233.6|17256.1|17241.1|17261.1|17246.1|17246.1|17231.1|26
1587980700000|2020-04-27 09:45:00|17258.6|17243.6|17261.1|17246.1|17263.6|17248.6|17248.6|17233.6|16
1587981000000|2020-04-27 09:50:00|17258.6|17243.6|17268.6|17253.6|17271.1|17256.1|17258.6|17243.6|17
1587981300000|2020-04-27 09:55:00|17271.1|17256.1|17283.6|17268.6|17291.1|17276.1|17268.6|17253.6|58
1587981600000|2020-04-27 10:00:00|17278.6|17263.6|17266.1|17251.1|17283.6|17268.6|17263.6|17248.6|45
1587981900000|2020-04-27 10:05:00|17263.6|17248.6|17266.1|17251.1|17271.1|17256.1|17263.6|17248.6|5
1587982200000|2020-04-27 10:10:00|17268.6|17253.6|17283.6|17268.6|17283.6|17268.6|17263.6|17248.6|23
1587982500000|2020-04-27 10:15:00|17288.6|17273.6|17291.1|17276.1|17293.6|17278.6|17283.6|17268.6|23
1587982800000|2020-04-27 10:20:00|17288.6|17273.6|17283.6|17268.6|17288.6|17273.6|17278.6|17263.6|16
1587983100000|2020-04-27 10:25:00|17288.6|17273.6|17293.6|17278.6|17293.6|17278.6|17281.1|17266.1|8
1587983400000|2020-04-27 10:30:00|17291.1|17276.1|17271.1|17256.1|17293.6|17278.6|17268.6|17253.6|24
1587983700000|2020-04-27 10:35:00|17273.6|17258.6|17276.1|17261.1|17276.1|17261.1|17258.6|17243.6|43
1587984000000|2020-04-27 10:40:00|17273.6|17258.6|17268.6|17253.6|17276.1|17261.1|17266.1|17251.1|11
1587984300000|2020-04-27 10:45:00|17271.1|17256.1|17276.1|17261.1|17283.6|17268.6|17271.1|17256.1|26
1587984600000|2020-04-27 10:50:00|17273.6|17258.6|17281.1|17266.1|17286.1|17271.1|17271.1|17256.1|37
1587984900000|2020-04-27 10:55:00|17283.6|17268.6|17271.1|17256.1|17283.6|17268.6|17268.6|17253.6|40
1587985200000|2020-04-27 11:00:00|17268.6|17253.6|17276.1|17261.1|17281.1|17266.1|17268.6|17253.6|50
1587985500000|2020-04-27 11:05:00|17273.6|17258.6|17266.1|17251.1|17276.1|17261.1|17263.6|17248.6|8
1587985800000|2020-04-27 11:10:00|17263.6|17248.6|17276.1|17261.1|17278.6|17263.6|17263.6|17248.6|756
1587986100000|2020-04-27 11:15:00|17273.6|17258.6|17273.6|17258.6|17276.1|17261.1|17266.1|17251.1|4
1587986400000|2020-04-27 11:20:00|17271.1|17256.1|17288.6|17273.6|17288.6|17273.6|17271.1|17256.1|5
1587986700000|2020-04-27 11:25:00|17291.1|17276.1|17298.6|17283.6|17298.6|17283.6|17288.6|17273.6|29
1587987000000|2020-04-27 11:30:00|17301.1|17286.1|17296.1|17281.1|17303.6|17288.6|17293.6|17278.6|28
1587987300000|2020-04-27 11:35:00|17298.6|17283.6|17298.6|17283.6|17298.6|17283.6|17293.6|17278.6|3
1587987600000|2020-04-27 11:40:00|17301.2|17286.2|17321.2|17306.2|17323.7|17308.7|17298.7|17283.7|88
1587987900000|2020-04-27 11:45:00|17326.2|17311.2|17326.2|17311.2|17331.2|17316.2|17318.7|17303.7|40
1587988200000|2020-04-27 11:50:00|17323.7|17308.7|17338.7|17323.7|17341.2|17326.2|17323.7|17308.7|22
1587988500000|2020-04-27 11:55:00|17336.2|17321.2|17296.2|17281.2|17341.2|17326.2|17296.2|17281.2|56
1587988800000|2020-04-27 12:00:00|17293.7|17278.7|17296.2|17281.2|17311.2|17296.2|17293.7|17278.7|42
1587989100000|2020-04-27 12:05:00|17301.2|17286.2|17306.2|17291.2|17306.2|17291.2|17293.7|17278.7|34
1587989400000|2020-04-27 12:10:00|17308.7|17293.7|17303.7|17288.7|17311.2|17296.2|17301.2|17286.2|44
1587989700000|2020-04-27 12:15:00|17306.2|17291.2|17313.7|17298.7|17321.2|17306.2|17303.7|17288.7|47
1587990000000|2020-04-27 12:20:00|17316.2|17301.2|17306.2|17291.2|17318.7|17303.7|17306.2|17291.2|33
1587990300000|2020-04-27 12:25:00|17303.7|17288.7|17296.2|17281.2|17303.7|17288.7|17291.2|17276.2|113
1587990600000|2020-04-27 12:30:00|17298.7|17283.7|17291.2|17276.2|17316.2|17301.2|17286.2|17271.2|75
1587990900000|2020-04-27 12:35:00|17288.7|17273.7|17268.7|17253.7|17288.7|17273.7|17266.2|17251.2|57
1587991200000|2020-04-27 12:40:00|17266.2|17251.2|17271.2|17256.2|17271.2|17256.2|17263.7|17248.7|55
1587991500000|2020-04-27 12:45:00|17273.7|17258.7|17271.2|17256.2|17281.2|17266.2|17268.7|17253.7|35
1587991800000|2020-04-27 12:50:00|17268.7|17253.7|17248.7|17233.7|17268.7|17253.7|17246.2|17231.2|54
1587992100000|2020-04-27 12:55:00|17251.2|17236.2|17243.7|17228.7|17253.7|17238.7|17231.2|17216.2|83
1587992400000|2020-04-27 13:00:00|17241.2|17226.2|17258.7|17243.7|17266.2|17251.2|17241.2|17226.2|52
1587992700000|2020-04-27 13:05:00|17261.2|17246.2|17238.7|17223.7|17261.2|17246.2|17231.2|17216.2|57
1587993000000|2020-04-27 13:10:00|17236.2|17221.2|17228.7|17213.7|17241.2|17226.2|17226.2|17211.2|43
1587993300000|2020-04-27 13:15:00|17226.2|17211.2|17221.2|17206.2|17231.2|17216.2|17221.2|17206.2|60
1587993600000|2020-04-27 13:20:00|17223.7|17208.7|17196.2|17181.2|17226.2|17211.2|17196.2|17181.2|106
1587993900000|2020-04-27 13:25:00|17193.7|17178.7|17183.7|17168.7|17193.7|17178.7|17171.2|17156.2|73
1587994200000|2020-04-27 13:30:00|17186.2|17171.2|17206.2|17191.2|17211.2|17196.2|17171.2|17156.2|123
1587994500000|2020-04-27 13:35:00|17201.2|17186.2|17228.7|17213.7|17228.7|17213.7|17196.2|17181.2|103
1587994800000|2020-04-27 13:40:00|17231.2|17216.2|17188.7|17173.7|17231.2|17216.2|17186.2|17171.2|93
1587995100000|2020-04-27 13:45:00|17191.2|17176.2|17201.2|17186.2|17213.7|17198.7|17186.2|17171.2|20
1587995400000|2020-04-27 13:50:00|17203.7|17188.7|17206.2|17191.2|17221.2|17206.2|17193.7|17178.7|21
1587995700000|2020-04-27 13:55:00|17203.7|17188.7|17196.2|17181.2|17231.2|17216.2|17193.7|17178.7|88
1587996000000|2020-04-27 14:00:00|17198.7|17183.7|17201.2|17186.2|17216.2|17201.2|17193.7|17178.7|50
1587996300000|2020-04-27 14:05:00|17203.7|17188.7|17181.2|17166.2|17203.7|17188.7|17166.2|17151.2|95
1587996600000|2020-04-27 14:10:00|17184.2|17169.2|17219.2|17204.2|17224.2|17209.2|17174.2|17159.2|93
1587996900000|2020-04-27 14:15:00|17221.7|17206.7|17231.7|17216.7|17231.7|17216.7|17204.2|17189.2|57
1587997200000|2020-04-27 14:20:00|17234.2|17219.2|17231.7|17216.7|17244.2|17229.2|17224.2|17209.2|72
1587997500000|2020-04-27 14:25:00|17229.2|17214.2|17236.7|17221.7|17239.2|17224.2|17224.2|17209.2|40
1587997800000|2020-04-27 14:30:00|17239.2|17224.2|17239.2|17224.2|17259.2|17244.2|17239.2|17224.2|71
1587998100000|2020-04-27 14:35:00|17236.7|17221.7|17226.7|17211.7|17236.7|17221.7|17214.2|17199.2|33
1587998400000|2020-04-27 14:40:00|17229.2|17214.2|17266.7|17251.7|17266.7|17251.7|17224.2|17209.2|63
1587998700000|2020-04-27 14:45:00|17269.2|17254.2|17259.2|17244.2|17269.2|17254.2|17249.2|17234.2|65
1587999000000|2020-04-27 14:50:00|17261.7|17246.7|17271.7|17256.7|17274.2|17259.2|17254.2|17239.2|63
1587999300000|2020-04-27 14:55:00|17269.2|17254.2|17256.7|17241.7|17269.2|17254.2|17249.2|17234.2|57
1587999600000|2020-04-27 15:00:00|17259.2|17244.2|17279.2|17264.2|17289.2|17274.2|17239.2|17224.2|68
1587999900000|2020-04-27 15:05:00|17281.7|17266.7|17281.7|17266.7|17284.2|17269.2|17261.7|17246.7|69
1588000200000|2020-04-27 15:10:00|17279.2|17264.2|17294.2|17279.2|17296.7|17281.7|17269.2|17254.2|76
1588000500000|2020-04-27 15:15:00|17296.7|17281.7|17311.7|17296.7|17314.2|17299.2|17279.2|17264.2|137
1588000800000|2020-04-27 15:20:00|17309.2|17294.2|17326.7|17311.7|17334.2|17319.2|17304.2|17289.2|259
1588001100000|2020-04-27 15:25:00|17329.2|17314.2|17364.2|17349.2|17364.2|17349.2|17324.2|17309.2|360
1588001400000|2020-04-27 15:30:00|17361.7|17346.7|17391.7|17376.7|17424.2|17409.2|17359.2|17344.2|1098
1588001700000|2020-04-27 15:35:00|17399.2|17384.2|17411.7|17396.7|17421.7|17406.7|17384.2|17369.2|302
1588002000000|2020-04-27 15:40:00|17414.2|17399.2|17421.7|17406.7|17424.2|17409.2|17411.7|17396.7|43
1588002300000|2020-04-27 15:45:00|17419.2|17404.2|17416.7|17401.7|17421.7|17406.7|17414.2|17399.2|19
1588002600000|2020-04-27 15:50:00|17421.7|17396.7|17421.7|17396.7|17421.7|17401.7|17416.7|17391.7|12
1588002900000|2020-04-27 15:55:00|17426.7|17401.7|17416.7|17396.7|17431.7|17411.7|17416.7|17391.7|10
1588003200000|2020-04-27 16:00:00|17421.7|17401.7|17411.7|17386.7|17426.7|17401.7|17406.7|17386.7|28
1588003500000|2020-04-27 16:05:00|17416.7|17391.7|17416.7|17396.7|17421.7|17401.7|17406.7|17386.7|19
1588003800000|2020-04-27 16:10:00|17421.7|17401.7|17421.7|17396.7|17421.7|17401.7|17416.7|17391.7|4
1588004100000|2020-04-27 16:15:00|17416.7|17401.7|17416.7|17391.7|17421.7|17401.7|17411.7|17391.7|1
1588004400000|2020-04-27 16:20:00|17411.7|17396.7|17411.7|17391.7|17416.7|17396.7|17411.7|17391.7|7
1588004700000|2020-04-27 16:25:00|17406.7|17386.7|17411.7|17391.7|17411.7|17391.7|17406.7|17386.7|6
1588005000000|2020-04-27 16:30:00|17406.7|17386.7|17411.7|17386.7|17411.7|17391.7|17406.7|17386.7|27
1588005300000|2020-04-27 16:35:00|17406.7|17391.7|17411.7|17386.7|17416.7|17391.7|17406.7|17381.7|3
1588005600000|2020-04-27 16:40:00|17406.7|17381.7|17406.7|17381.7|17411.7|17381.7|17401.7|17381.7|6
1588005900000|2020-04-27 16:45:00|17401.7|17376.7|17406.7|17381.7|17406.7|17381.7|17391.7|17366.7|41
1588006200000|2020-04-27 16:50:00|17401.7|17386.7|17396.7|17371.7|17401.7|17386.7|17396.7|17371.7|4
1588006500000|2020-04-27 16:55:00|17400.7|17372.7|17400.7|17372.7|17406.7|17381.7|17396.7|17371.7|0
1588006800000|2020-04-27 17:00:00|17396.7|17371.7|17390.7|17362.7|17396.7|17371.7|17381.7|17356.7|3
1588007100000|2020-04-27 17:05:00|17391.7|17366.7|17400.7|17372.7|17401.7|17376.7|17391.7|17366.7|5
1588007400000|2020-04-27 17:10:00|17401.7|17376.7|17391.7|17366.7|17401.7|17376.7|17391.7|17366.7|0
1588007700000|2020-04-27 17:15:00|17395.7|17371.7|17386.7|17361.7|17395.7|17371.7|17386.7|17361.7|0
1588008000000|2020-04-27 17:20:00|17381.7|17357.7|17381.7|17356.7|17385.7|17357.7|17381.7|17356.7|0
1588008300000|2020-04-27 17:25:00|17376.7|17361.7|17381.7|17356.7|17381.7|17361.7|17376.7|17356.7|2
1588008600000|2020-04-27 17:30:00|17376.7|17361.7|17381.7|17356.7|17381.7|17361.7|17376.7|17356.7|0
1588008900000|2020-04-27 17:35:00|17376.7|17361.7|17386.7|17361.7|17386.7|17361.7|17371.7|17351.7|9
1588009200000|2020-04-27 17:40:00|17381.7|17366.7|17376.7|17356.7|17386.7|17366.7|17376.7|17356.7|1
1588009500000|2020-04-27 17:45:00|17381.7|17351.7|17376.7|17351.7|17381.7|17356.7|17371.7|17346.7|2
1588009800000|2020-04-27 17:50:00|17381.7|17356.7|17386.7|17361.7|17386.7|17361.7|17376.7|17356.7|4
1588010100000|2020-04-27 17:55:00|17391.7|17366.7|17386.7|17361.7|17391.7|17366.7|17386.7|17361.7|4
1588010400000|2020-04-27 18:00:00|17391.7|17366.7|17391.7|17366.7|17396.7|17371.7|17386.7|17361.7|2
1588010700000|2020-04-27 18:05:00|17386.7|17361.7|17391.7|17366.7|17396.7|17371.7|17386.7|17361.7|3
1588011000000|2020-04-27 18:10:00|17396.7|17371.7|17396.7|17371.7|17396.7|17371.7|17386.7|17361.7|24
1588011300000|2020-04-27 18:15:00||17376.7||17371.7||17376.7||17371.7|0
1588011600000|2020-04-27 18:20:00|17401.7|17376.7|17401.7|17376.7|17401.7|17376.7|17396.7|17371.7|29
1588011900000|2020-04-27 18:25:00|17396.7|17381.7|17396.7|17381.7|17401.7|17381.7|17396.7|17381.7|3
1588012200000|2020-04-27 18:30:00|17394.2|17379.2|17414.2|17399.2|17414.2|17399.2|17394.2|17379.2|38
1588012500000|2020-04-27 18:35:00|17411.7|17396.7|17416.7|17401.7|17416.7|17401.7|17406.7|17391.7|4
1588012800000|2020-04-27 18:40:00|17419.2|17404.2|17431.7|17416.7|17439.2|17424.2|17419.2|17404.2|3
1588013100000|2020-04-27 18:45:00|17434.2|17419.2|17456.7|17441.7|17459.2|17444.2|17431.7|17416.7|14
1588013400000|2020-04-27 18:50:00|17459.2|17444.2|17449.2|17434.2|17459.2|17444.2|17446.7|17431.7|37
1588013700000|2020-04-27 18:55:00|17451.7|17436.7|17451.7|17436.7|17456.7|17441.7|17446.7|17431.7|11
1588014000000|2020-04-27 19:00:00|17449.2|17434.2|17446.7|17431.7|17451.7|17436.7|17441.7|17426.7|2
1588014300000|2020-04-27 19:05:00|17449.2|17434.2|17441.7|17426.7|17454.2|17439.2|17441.7|17426.7|4
1588014600000|2020-04-27 19:10:00|17439.2|17424.2|17451.7|17436.7|17454.2|17439.2|17439.2|17424.2|3
1588014900000|2020-04-27 19:15:00|17454.2|17439.2|17451.7|17436.7|17454.2|17439.2|17446.7|17431.7|0
1588015200000|2020-04-27 19:20:00|17456.7|17441.7|17446.7|17431.7|17456.7|17441.7|17446.7|17431.7|1
1588015500000|2020-04-27 19:25:00|17444.2|17429.2|17441.7|17426.7|17444.2|17429.2|17441.7|17426.7|0
1588015800000|2020-04-27 19:30:00|17444.2|17429.2|17444.2|17429.2|17444.2|17429.2|17436.7|17421.7|4
1588016100000|2020-04-27 19:35:00|17446.7|17431.7|17451.7|17436.7|17461.7|17446.7|17446.7|17431.7|4
1588016400000|2020-04-27 19:40:00|17456.7|17441.7|17461.7|17446.7|17464.2|17449.2|17456.7|17441.7|1
1588016700000|2020-04-27 19:45:00|17459.2|17444.2|17456.7|17441.7|17459.2|17444.2|17451.7|17436.7|0
1588017000000|2020-04-27 19:50:00|17454.2|17439.2|17451.7|17436.7|17459.2|17444.2|17449.2|17434.2|4
1588017300000|2020-04-27 19:55:00|17449.2|17434.2|17444.2|17429.2|17451.7|17436.7|17431.7|17416.7|16
1588017600000|2020-04-27 20:00:00|17447.7|17407.7|17440.3|17400.3|17450.3|17410.3|17431.6|17391.6|0
1588017900000|2020-04-27 20:05:00|17440|17400|17422.5|17382.5|17443|17403|17421.2|17381.2|0
1588018200000|2020-04-27 20:10:00|17422.2|17382.2|17436.8|17396.8|17442.6|17402.6|17420.6|17380.6|0
1588018500000|2020-04-27 20:15:00|17433.2|17393.2|17434.7|17394.7|17436.5|17396.5|17429.4|17389.4|0
1588018800000|2020-04-27 20:20:00|17435.2|17395.2|17473.1|17433.1|17479.1|17439.1|17433.6|17393.6|0
1588019100000|2020-04-27 20:25:00|17473.6|17433.6|17473.6|17433.6|17475.3|17435.3|17473.1|17433.1|0
1588019400000|2020-04-27 20:30:00|17474.4|17434.4|17450.1|17410.1|17474.4|17434.4|17445.5|17405.5|0
1588019700000|2020-04-27 20:35:00|17449.8|17409.8|17459.2|17419.2|17463.8|17423.8|17448.7|17408.7|0
1588020000000|2020-04-27 20:40:00|17459.4|17419.4|17455.1|17415.1|17461.1|17421.1|17453.3|17413.3|0
1588020300000|2020-04-27 20:45:00|17454.9|17414.9|17456.5|17416.5|17457.8|17417.8|17453.3|17413.3|0
1588020600000|2020-04-27 20:50:00|17456.7|17416.7|17459.2|17419.2|17461.1|17421.1|17456.5|17416.5|0
1588020900000|2020-04-27 20:55:00|17458.9|17418.9|17453|17413|17463.8|17423.8|17452.2|17412.2|0
1588021200000|2020-04-27 21:00:00|17451.9|17411.9|17456.3|17416.3|17456.3|17416.3|17451.9|17411.9|0
1588021800000|2020-04-27 21:10:00|17455.7|17415.7|17456.3|17416.3|17456.3|17416.3|17455.7|17415.7|0
1588022100000|2020-04-27 21:15:00|17455.7|17415.7|17454.6|17414.6|17456.8|17416.8|17454.6|17414.6|0
1588022400000|2020-04-27 21:20:00|17455.2|17415.2|17455.7|17415.7|17456.3|17416.3|17454.6|17414.6|0
1588022700000|2020-04-27 21:25:00|17455.2|17415.2|17456.3|17416.3|17456.3|17416.3|17454.6|17414.6|0
1588023000000|2020-04-27 21:30:00|17455.7|17415.7|17457.4|17417.4|17457.4|17417.4|17455.2|17415.2|0
1588023300000|2020-04-27 21:35:00|17456.8|17416.8|17457.4|17417.4|17459|17419|17456.8|17416.8|0
1588023600000|2020-04-27 21:40:00|17457.9|17417.9|17453.6|17413.6|17457.9|17417.9|17451.9|17411.9|0
1588023900000|2020-04-27 21:45:00|17455.7|17415.7|17457.9|17417.9|17457.9|17417.9|17455.2|17415.2|0
1588024200000|2020-04-27 21:50:00|17457.4|17417.4|17458.5|17418.5|17458.5|17418.5|17456.3|17416.3|0
1588024500000|2020-04-27 21:55:00|17459|17419|17459|17419|17459.6|17419.6|17457.9|17417.9|0
1588024800000|2020-04-27 22:00:00|17460.3|17420.3|17434|17394|17461.1|17421.1|17426.5|17386.5|0
1588025100000|2020-04-27 22:05:00|17434.7|17394.7|17437.2|17397.2|17442.4|17402.4|17433.7|17393.7|0
1588025400000|2020-04-27 22:10:00|17437|17397|17429.9|17389.9|17437.1|17397.1|17426.7|17386.7|0
1588025700000|2020-04-27 22:15:00|17429.7|17389.7|17441.6|17401.6|17445.8|17405.8|17428.8|17388.8|0
1588026000000|2020-04-27 22:20:00|17439.9|17399.9|17448.5|17408.5|17449.1|17409.1|17439.9|17399.9|0
1588026300000|2020-04-27 22:25:00|17449.1|17409.1|17460.7|17420.7|17463|17423|17447.7|17407.7|0
1588026600000|2020-04-27 22:30:00|17461|17421|17444.5|17404.5|17461|17421|17443.2|17403.2|0
1588026900000|2020-04-27 22:35:00|17444.9|17404.9|17450.4|17410.4|17457.4|17417.4|17444.9|17404.9|0
1588027200000|2020-04-27 22:40:00|17450.7|17410.7|17449.3|17409.3|17453.7|17413.7|17443.2|17403.2|0
1588027500000|2020-04-27 22:45:00|17449.6|17409.6|17445.8|17405.8|17457.7|17417.7|17445.8|17405.8|0
1588027800000|2020-04-27 22:50:00|17445.7|17405.7|17444.4|17404.4|17449.8|17409.8|17439.9|17399.9|0
1588028100000|2020-04-27 22:55:00|17443.8|17403.8|17445.8|17405.8|17445.8|17405.8|17441.8|17401.8|0
1588028400000|2020-04-27 23:00:00|17445.6|17405.6|17461.6|17421.6|17468.3|17428.3|17441.8|17401.8|0
1588028700000|2020-04-27 23:05:00|17461.8|17421.8|17455.7|17415.7|17462.3|17422.3|17450.3|17410.3|0
1588029000000|2020-04-27 23:10:00|17455.8|17415.8|17463.9|17423.9|17464.5|17424.5|17453.7|17413.7|0
1588029300000|2020-04-27 23:15:00|17465.6|17425.6|17480.1|17440.1|17484.7|17444.7|17465.6|17425.6|0
1588029600000|2020-04-27 23:20:00|17479.8|17439.8|17466.9|17426.9|17479.8|17439.8|17466.9|17426.9|0
1588029900000|2020-04-27 23:25:00|17466.7|17426.7|17463.7|17423.7|17468.3|17428.3|17458|17418|0
1588030200000|2020-04-27 23:30:00|17464.2|17424.2|17466.9|17426.9|17468.3|17428.3|17456.4|17416.4|0
1588030500000|2020-04-27 23:35:00|17466.8|17426.8|17461|17421|17467.6|17427.6|17459.6|17419.6|0
1588030800000|2020-04-27 23:40:00|17461.2|17421.2|17462.3|17422.3|17462.3|17422.3|17456.4|17416.4|0
1588031100000|2020-04-27 23:45:00|17462.2|17422.2|17465.6|17425.6|17468.3|17428.3|17461|17421|0
1588031400000|2020-04-27 23:50:00|17465.3|17425.3|17450.4|17410.4|17465.3|17425.3|17445.8|17405.8|0
1588031700000|2020-04-27 23:55:00|17450.3|17410.3|17454.4|17414.4|17456.4|17416.4|17448.4|17408.4|0
1588032000000|2020-04-28 00:00:00|17455.6|17415.6|17433.5|17393.5|17460|17420|17428.9|17388.9|0
1588032300000|2020-04-28 00:05:00|17433.2|17393.2|17438.7|17398.7|17440.1|17400.1|17426.2|17386.2|0
1588032600000|2020-04-28 00:10:00|17438.6|17398.6|17440.8|17400.8|17445.3|17405.3|17422|17382|0
1588032900000|2020-04-28 00:15:00|17440.5|17400.5|17463.4|17423.4|17464.9|17424.9|17435.8|17395.8|0
1588033200000|2020-04-28 00:20:00|17463.6|17423.6|17453.1|17413.1|17463.6|17423.6|17441|17401|0
1588033500000|2020-04-28 00:25:00|17453.2|17413.2|17435.5|17395.5|17453.6|17413.6|17435.4|17395.4|0
1588033800000|2020-04-28 00:30:00|17435.9|17395.9|17447.3|17407.3|17447.9|17407.9|17417.5|17377.5|0
1588034100000|2020-04-28 00:35:00|17447.4|17407.4|17446.9|17406.9|17457|17417|17446.8|17406.8|0
1588034400000|2020-04-28 00:40:00|17447.1|17407.1|17475.5|17435.5|17481.8|17441.8|17447.1|17407.1|0
1588034700000|2020-04-28 00:45:00|17475.6|17435.6|17476.9|17436.9|17481.8|17441.8|17464.1|17424.1|0
1588035000000|2020-04-28 00:50:00|17475.1|17435.1|17466.1|17426.1|17478.3|17438.3|17460.1|17420.1|0
1588035300000|2020-04-28 00:55:00|17465.9|17425.9|17460.3|17420.3|17465.9|17425.9|17448.1|17408.1|0
1588035600000|2020-04-28 01:00:00|17460.1|17420.1|17427.9|17387.9|17460.1|17420.1|17427.9|17387.9|0
1588035900000|2020-04-28 01:05:00|17428|17388|17440.2|17400.2|17440.4|17400.4|17423.2|17383.2|0
1588036200000|2020-04-28 01:10:00|17440|17400|17407.3|17367.3|17446.4|17406.4|17400.7|17360.7|0
1588036500000|2020-04-28 01:15:00|17405.3|17365.3|17403.2|17363.2|17405.3|17365.3|17388.3|17348.3|0
1588036800000|2020-04-28 01:20:00|17403.1|17363.1|17394|17354|17407.1|17367.1|17384.6|17344.6|0
1588037100000|2020-04-28 01:25:00|17393.9|17353.9|17387.8|17347.8|17403.5|17363.5|17387.8|17347.8|0
1588037400000|2020-04-28 01:30:00|17388|17348|17386.8|17346.8|17391.1|17351.1|17374.5|17334.5|0
1588037700000|2020-04-28 01:35:00|17386.7|17346.7|17385.6|17345.6|17391.3|17351.3|17374.8|17334.8|0
1588038000000|2020-04-28 01:40:00|17385.7|17345.7|17392|17352|17395.8|17355.8|17378.2|17338.2|0
1588038300000|2020-04-28 01:45:00|17392.1|17352.1|17354.4|17314.4|17392.1|17352.1|17350.3|17310.3|0
1588038600000|2020-04-28 01:50:00|17354.6|17314.6|17341.6|17301.6|17372.6|17332.6|17341.2|17301.2|0
1588038900000|2020-04-28 01:55:00|17342.6|17302.6|17341.9|17301.9|17348.1|17308.1|17335.4|17295.4|0
1588039200000|2020-04-28 02:00:00|17342.1|17302.1|17341.7|17301.7|17348.1|17308.1|17329.5|17289.5|0
1588039500000|2020-04-28 02:05:00|17341.9|17301.9|17356.3|17316.3|17359.9|17319.9|17341.9|17301.9|0
1588039800000|2020-04-28 02:10:00|17359.9|17319.9|17355.9|17315.9|17366.1|17326.1|17353.7|17313.7|0
1588040100000|2020-04-28 02:15:00|17359.6|17319.6|17354.7|17314.7|17366.4|17326.4|17353.6|17313.6|0
1588040400000|2020-04-28 02:20:00|17354.6|17314.6|17354.2|17314.2|17360.2|17320.2|17348|17308|0
1588040700000|2020-04-28 02:25:00|17354.4|17314.4|17330.4|17290.4|17360.6|17320.6|17330.2|17290.2|0
1588041000000|2020-04-28 02:30:00|17330.3|17290.3|17355.9|17315.9|17360.7|17320.7|17330.2|17290.2|0
1588041300000|2020-04-28 02:35:00|17356.1|17316.1|17360.6|17320.6|17363.2|17323.2|17347.8|17307.8|0
1588041600000|2020-04-28 02:40:00|17360.7|17320.7|17361.2|17321.2|17366.4|17326.4|17360.7|17320.7|0
1588041900000|2020-04-28 02:45:00|17360.9|17320.9|17367.2|17327.2|17373.6|17333.6|17354.9|17314.9|0
1588042200000|2020-04-28 02:50:00|17367.1|17327.1|17366.7|17326.7|17373.1|17333.1|17366.6|17326.6|0
1588042500000|2020-04-28 02:55:00|17366.8|17326.8|17375.4|17335.4|17384.9|17344.9|17366.5|17326.5|0
1588042800000|2020-04-28 03:00:00|17376.4|17336.4|17356.4|17316.4|17384.9|17344.9|17353.6|17313.6|0
1588043100000|2020-04-28 03:05:00|17357.4|17317.4|17349.7|17309.7|17359.6|17319.6|17347.2|17307.2|0
1588043400000|2020-04-28 03:10:00|17348.7|17308.7|17362.1|17322.1|17365.2|17325.2|17346.9|17306.9|0
1588043700000|2020-04-28 03:15:00|17361.1|17321.1|17360.4|17320.4|17363.2|17323.2|17352.9|17312.9|0
1588044000000|2020-04-28 03:20:00|17360.5|17320.5|17359.2|17319.2|17365.7|17325.7|17352.9|17312.9|0
1588044300000|2020-04-28 03:25:00|17359.4|17319.4|17365.6|17325.6|17365.6|17325.6|17355.9|17315.9|0
1588044600000|2020-04-28 03:30:00|17365.9|17325.9|17377.6|17337.6|17377.6|17337.6|17365.6|17325.6|0
1588044900000|2020-04-28 03:35:00|17376.6|17336.6|17377.6|17337.6|17380.4|17340.4|17371.6|17331.6|0
1588045200000|2020-04-28 03:40:00|17377.5|17337.5|17371.7|17331.7|17377.6|17337.6|17362.4|17322.4|0
1588045500000|2020-04-28 03:45:00|17371.6|17331.6|17377.4|17337.4|17377.4|17337.4|17365.6|17325.6|0
1588045800000|2020-04-28 03:50:00|17377.3|17337.3|17371.2|17331.2|17377.3|17337.3|17368.2|17328.2|0
1588046100000|2020-04-28 03:55:00|17371.4|17331.4|17359.2|17319.2|17377.3|17337.3|17358.4|17318.4|0
1588046400000|2020-04-28 04:00:00|17359.3|17319.3|17361.7|17321.7|17365.1|17325.1|17358.8|17318.8|0
1588046700000|2020-04-28 04:05:00|17360.6|17320.6|17336.5|17296.5|17360.6|17320.6|17328.6|17288.6|0
1588047000000|2020-04-28 04:10:00|17336.3|17296.3|17339|17299|17344.7|17304.7|17326.6|17286.6|0
1588047300000|2020-04-28 04:15:00|17340|17300|17345.2|17305.2|17345.3|17305.3|17332.6|17292.6|0
1588047600000|2020-04-28 04:20:00|17345.3|17305.3|17339.5|17299.5|17345.3|17305.3|17338.8|17298.8|0
1588047900000|2020-04-28 04:25:00|17340.5|17300.5|17358.5|17318.5|17358.5|17318.5|17340.5|17300.5|0
1588048200000|2020-04-28 04:30:00|17358.3|17318.3|17359.3|17319.3|17359.3|17319.3|17351.8|17311.8|0
1588048500000|2020-04-28 04:35:00|17359.2|17319.2|17360|17320|17368.7|17328.7|17353.2|17313.2|0
1588048800000|2020-04-28 04:40:00|17359.9|17319.9|17359.6|17319.6|17369.3|17329.3|17359.3|17319.3|0
1588049100000|2020-04-28 04:45:00|17359.9|17319.9|17368.4|17328.4|17371.8|17331.8|17359.7|17319.7|0
1588049400000|2020-04-28 04:50:00|17368.6|17328.6|17377.8|17337.8|17377.8|17337.8|17365.2|17325.2|0
1588049700000|2020-04-28 04:55:00|17377.7|17337.7|17378|17338|17384|17344|17377.5|17337.5|0
1588050000000|2020-04-28 05:00:00|17377.8|17337.8|17378.1|17338.1|17378.3|17338.3|17365.4|17325.4|0
1588050300000|2020-04-28 05:05:00|17378.3|17338.3|17378|17338|17381|17341|17372.1|17332.1|0
1588050600000|2020-04-28 05:10:00|17378.1|17338.1|17385.1|17345.1|17403.8|17363.8|17378|17338|0
1588050900000|2020-04-28 05:15:00|17385.3|17345.3|17404.2|17364.2|17404.8|17364.8|17385|17345|0
1588051200000|2020-04-28 05:20:00|17404.3|17364.3|17405.2|17365.2|17410.8|17370.8|17397.7|17357.7|0
1588051500000|2020-04-28 05:25:00|17405.3|17365.3|17404|17364|17405.3|17365.3|17398.3|17358.3|0
1588051800000|2020-04-28 05:30:00|17404.2|17364.2|17402.8|17362.8|17404.8|17364.8|17394.5|17354.5|0
1588052100000|2020-04-28 05:35:00|17401|17361|17405.5|17365.5|17405.8|17365.8|17398.8|17358.8|0
1588052400000|2020-04-28 05:40:00|17405.3|17365.3|17402.8|17362.8|17408.3|17368.3|17399.4|17359.4|0
1588052700000|2020-04-28 05:45:00|17403.8|17363.8|17399.9|17359.9|17406.2|17366.2|17387.6|17347.6|0
1588053000000|2020-04-28 05:50:00|17399.8|17359.8|17415.3|17375.3|17415.4|17375.4|17399.2|17359.2|0
1588053300000|2020-04-28 05:55:00|17415.4|17375.4|17399.8|17359.8|17422.8|17382.8|17397.2|17357.2|0
1588053600000|2020-04-28 06:00:00|17399.6|17359.6|17394.2|17379.2|17406.7|17391.7|17371.7|17331.7|8
1588053900000|2020-04-28 06:05:00|17391.7|17376.7|17411.7|17396.7|17414.2|17399.2|17391.7|17376.7|11
1588054200000|2020-04-28 06:10:00|17414.2|17399.2|17416.7|17401.7|17434.2|17419.2|17411.7|17396.7|21
1588054500000|2020-04-28 06:15:00|17419.2|17404.2|17419.2|17404.2|17421.7|17406.7|17411.7|17396.7|5
1588054800000|2020-04-28 06:20:00|17416.7|17401.7|17406.7|17391.7|17419.2|17404.2|17404.2|17389.2|3
1588055100000|2020-04-28 06:25:00|17404.2|17389.2|17404.2|17389.2|17406.7|17391.7|17396.7|17381.7|5
1588055400000|2020-04-28 06:30:00|17401.7|17386.7|17384.2|17369.2|17404.2|17389.2|17384.2|17369.2|3
1588055700000|2020-04-28 06:35:00|17386.7|17371.7|17394.2|17379.2|17404.2|17389.2|17386.7|17371.7|1
1588056000000|2020-04-28 06:40:00|17396.7|17381.7|17409.2|17394.2|17409.2|17394.2|17381.7|17366.7|7
1588056300000|2020-04-28 06:45:00|17411.7|17396.7|17404.2|17389.2|17419.2|17404.2|17404.2|17389.2|2
1588056600000|2020-04-28 06:50:00|17406.7|17391.7|17394.2|17379.2|17411.7|17396.7|17389.2|17374.2|3
1588056900000|2020-04-28 06:55:00|17396.7|17381.7|17424.2|17409.2|17436.7|17421.7|17381.7|17366.7|56
1588057200000|2020-04-28 07:00:00|17426.7|17411.7|17481.7|17466.7|17494.2|17479.2|17399.2|17384.2|228
1588057500000|2020-04-28 07:05:00|17479.2|17464.2|17516.7|17501.7|17519.2|17504.2|17464.2|17449.2|138
1588057800000|2020-04-28 07:10:00|17514.2|17499.2|17509.2|17494.2|17524.2|17509.2|17489.2|17474.2|151
1588058100000|2020-04-28 07:15:00|17506.7|17491.7|17526.7|17511.7|17529.2|17514.2|17496.7|17481.7|77
1588058400000|2020-04-28 07:20:00|17524.2|17509.2|17544.2|17529.2|17549.2|17534.2|17506.7|17491.7|68
1588058700000|2020-04-28 07:25:00|17541.7|17526.7|17546.7|17531.7|17586.7|17571.7|17534.2|17519.2|88
1588059000000|2020-04-28 07:30:00|17544.2|17529.2|17561.7|17546.7|17569.2|17554.2|17539.2|17524.2|54
1588059300000|2020-04-28 07:35:00|17559.2|17544.2|17586.7|17571.7|17589.2|17574.2|17556.7|17541.7|54
1588059600000|2020-04-28 07:40:00|17589.2|17574.2|17619.2|17604.2|17629.2|17614.2|17586.7|17571.7|147
1588059900000|2020-04-28 07:45:00|17621.7|17606.7|17609.2|17594.2|17624.2|17609.2|17609.2|17594.2|48
1588060200000|2020-04-28 07:50:00|17611.7|17596.7|17706.7|17691.7|17709.2|17694.2|17611.7|17596.7|442
1588060500000|2020-04-28 07:55:00|17709.2|17694.2|17681.7|17666.7|17721.7|17706.7|17674.2|17659.2|112
1588060800000|2020-04-28 08:00:00|17679.2|17664.2|17659.2|17644.2|17689.2|17674.2|17649.2|17634.2|91
1588061100000|2020-04-28 08:05:00|17656.7|17641.7|17621.7|17606.7|17656.7|17641.7|17614.2|17599.2|149
1588061400000|2020-04-28 08:10:00|17619.2|17604.2|17621.7|17606.7|17634.2|17619.2|17609.2|17594.2|38
1588061700000|2020-04-28 08:15:00|17624.2|17609.2|17612.1|17597.1|17634.2|17619.2|17610.6|17595.6|30
1588062000000|2020-04-28 08:20:00|17609.6|17594.6|17654.5|17639.5|17654.5|17639.5|17604.6|17589.6|42
1588062300000|2020-04-28 08:25:00|17652|17637|17647|17632|17667|17652|17637|17622|63
1588062600000|2020-04-28 08:30:00|17644.5|17629.5|17647|17632|17652|17637|17642|17627|22
1588062900000|2020-04-28 08:35:00|17649.5|17634.5|17664.5|17649.5|17664.5|17649.5|17649.5|17634.5|22
1588063200000|2020-04-28 08:40:00|17662|17647|17659.5|17644.5|17677|17662|17657|17642|41
1588063500000|2020-04-28 08:45:00|17662|17647|17639.5|17624.5|17664.5|17649.5|17639.5|17624.5|52
1588063800000|2020-04-28 08:50:00|17642|17627|17664.5|17649.5|17674.5|17659.5|17642|17627|15
1588064100000|2020-04-28 08:55:00|17662|17647|17662|17647|17664.5|17649.5|17649.5|17634.5|14
1588064400000|2020-04-28 09:00:00|17659.5|17644.5|17654.5|17639.5|17667|17652|17642|17627|54
1588064700000|2020-04-28 09:05:00|17652|17637|17652|17637|17657|17642|17637|17622|26
1588065000000|2020-04-28 09:10:00|17654.5|17639.5|17657|17642|17659.5|17644.5|17654.5|17639.5|20
1588065300000|2020-04-28 09:15:00|17654.5|17639.5|17697|17682|17704.5|17689.5|17649.5|17634.5|234
1588065600000|2020-04-28 09:20:00|17702|17687|17739.5|17724.5|17744.5|17729.5|17692|17677|195
1588065900000|2020-04-28 09:25:00|17744.5|17729.5|17732|17717|17764.5|17749.5|17717|17702|243
1588066200000|2020-04-28 09:30:00|17729.5|17714.5|17747|17732|17747|17732|17719.5|17704.5|134
1588066500000|2020-04-28 09:35:00|17744.5|17729.5|17774.5|17759.5|17777|17762|17742|17727|73
1588066800000|2020-04-28 09:40:00|17772|17757|17812|17797|17829.5|17814.5|17769.5|17754.5|285
1588067100000|2020-04-28 09:45:00|17814.5|17799.5|17812|17797|17817|17802|17789.5|17774.5|92
1588067400000|2020-04-28 09:50:00|17817|17802|17854.5|17839.5|17857|17842|17817|17802|299
1588067700000|2020-04-28 09:55:00|17852|17837|17892|17877|17894.5|17879.5|17852|17837|155
1588068000000|2020-04-28 10:00:00|17894.5|17879.5|17832|17817|17894.5|17879.5|17829.5|17814.5|82
1588068300000|2020-04-28 10:05:00|17829.5|17814.5|17814.5|17799.5|17832|17817|17812|17797|84
1588068600000|2020-04-28 10:10:00|17812|17797|17787|17772|17814.5|17799.5|17787|17772|27
1588068900000|2020-04-28 10:15:00|17784.5|17769.5|17794.5|17779.5|17802|17787|17784.5|17769.5|71
1588069200000|2020-04-28 10:20:00|17792|17777|17804.5|17789.5|17809.5|17794.5|17792|17777|15
1588069500000|2020-04-28 10:25:00|17807|17792|17819.5|17804.5|17824.5|17809.5|17802|17787|37
1588069800000|2020-04-28 10:30:00|17817|17802|17799.5|17784.5|17819.5|17804.5|17799.5|17784.5|18
1588070100000|2020-04-28 10:35:00|17802|17787|17799.5|17784.5|17812|17797|17789.5|17774.5|28
1588070400000|2020-04-28 10:40:00|17802|17787|17817|17802|17829.5|17814.5|17802|17787|37
1588070700000|2020-04-28 10:45:00|17814.5|17799.5|17812|17797|17827|17812|17809.5|17794.5|40
1588071000000|2020-04-28 10:50:00|17809.5|17794.5|17824.5|17809.5|17824.5|17809.5|17802|17787|36
1588071300000|2020-04-28 10:55:00|17822|17807|17832|17817|17832|17817|17822|17807|30
1588071600000|2020-04-28 11:00:00|17829.5|17814.5|17829.5|17814.5|17837|17822|17827|17812|38
1588071900000|2020-04-28 11:05:00|17827|17812|17824.5|17809.5|17832|17817|17824.5|17809.5|9
1588072200000|2020-04-28 11:10:00|17827|17812|17839.5|17824.5|17844.5|17829.5|17827|17812|33
1588072500000|2020-04-28 11:15:00|17842|17827|17849.5|17834.5|17867|17852|17837|17822|36
1588072800000|2020-04-28 11:20:00|17852|17837|17839.5|17824.5|17857|17842|17832|17817|58
1588073100000|2020-04-28 11:25:00|17842|17827|17844.5|17829.5|17849.5|17834.5|17829.5|17814.5|43
1588073400000|2020-04-28 11:30:00|17847|17832|17887|17872|17887|17872|17847|17832|162
1588073700000|2020-04-28 11:35:00|17884.5|17869.5|17859.5|17844.5|17889.5|17874.5|17857|17842|156
1588074000000|2020-04-28 11:40:00|17864.5|17849.5|17859.5|17844.5|17869.5|17854.5|17859.5|17844.5|18
1588074300000|2020-04-28 11:45:00|17862|17847|17864.5|17849.5|17867|17852|17857|17842|21
1588074600000|2020-04-28 11:50:00|17867|17852|17899.5|17884.5|17899.5|17884.5|17867|17852|14
1588074900000|2020-04-28 11:55:00|17897|17882|17897|17882|17902|17887|17892|17877|31
1588075200000|2020-04-28 12:00:00|17894.5|17879.5|17894.5|17879.5|17912|17897|17892|17877|61
1588075500000|2020-04-28 12:05:00|17897|17882|17887|17872|17899.5|17884.5|17884.5|17869.5|29
1588075800000|2020-04-28 12:10:00|17889.5|17874.5|17897|17882|17902|17887|17887|17872|25
1588076100000|2020-04-28 12:15:00|17894.5|17879.5|17884.5|17869.5|17894.5|17879.5|17877|17862|25
1588076400000|2020-04-28 12:20:00|17887|17872|17887|17872|17889.5|17874.5|17882|17867|19
1588076700000|2020-04-28 12:25:00|17889.5|17874.5|17889.5|17874.5|17897|17882|17882|17867|35
1588077000000|2020-04-28 12:30:00|17892|17877|17889.5|17874.5|17902|17887|17887|17872|10
1588077300000|2020-04-28 12:35:00|17892|17877|17902|17887|17912|17897|17884.5|17869.5|82
1588077600000|2020-04-28 12:40:00|17899.5|17884.5|17902|17887|17907|17892|17897|17882|40
1588077900000|2020-04-28 12:45:00|17904.5|17889.5|17912|17897|17912|17897|17899.5|17884.5|37
1588078200000|2020-04-28 12:50:00|17917|17902|17922|17907|17937|17922|17912|17897|115
1588078500000|2020-04-28 12:55:00|17927|17912|17914.5|17899.5|17927|17912|17914.5|17899.5|68
1588078800000|2020-04-28 13:00:00|17912|17897|17924.5|17909.5|17927|17912|17897|17882|112
1588079100000|2020-04-28 13:05:00|17927|17912|17944.5|17929.5|17944.5|17929.5|17919.5|17904.5|54
1588079400000|2020-04-28 13:10:00|17947|17932|17949.5|17934.5|17957|17942|17947|17932|80
1588079700000|2020-04-28 13:15:00|17947|17932|17944.5|17929.5|17949.5|17934.5|17932|17917|96
1588080000000|2020-04-28 13:20:00|17942|17927|17909.5|17894.5|17942|17927|17899.5|17884.5|51
1588080300000|2020-04-28 13:25:00|17907|17892|17897|17882|17909.5|17894.5|17892|17877|44
1588080600000|2020-04-28 13:30:00|17899.5|17884.5|17864.5|17849.5|17904.5|17889.5|17864.5|17849.5|83
1588080900000|2020-04-28 13:35:00|17862|17847|17809.5|17794.5|17867|17852|17809.5|17794.5|93
1588081200000|2020-04-28 13:40:00|17807|17792|17829.5|17814.5|17832|17817|17772|17757|128
1588081500000|2020-04-28 13:45:00|17832|17817|17837|17822|17857|17842|17829.5|17814.5|145
1588081800000|2020-04-28 13:50:00|17839.5|17824.5|17847|17832|17867|17852|17837|17822|110
1588082100000|2020-04-28 13:55:00|17849.5|17834.5|17779.5|17764.5|17849.5|17834.5|17779.5|17764.5|68
1588082400000|2020-04-28 14:00:00|17777|17762|17807|17792|17812|17797|17752|17737|147
1588082700000|2020-04-28 14:05:00|17809.5|17794.5|17842|17827|17847|17832|17809.5|17794.5|199
1588083000000|2020-04-28 14:10:00|17839.5|17824.5|17829.5|17814.5|17839.5|17824.5|17804.5|17789.5|102
1588083300000|2020-04-28 14:15:00|17827|17812|17804.5|17789.5|17842|17827|17804.5|17789.5|82
1588083600000|2020-04-28 14:20:00|17807|17792|17774.5|17759.5|17807|17792|17762|17747|112
1588083900000|2020-04-28 14:25:00|17772|17757|17782|17767|17804.5|17789.5|17764.5|17749.5|186
1588084200000|2020-04-28 14:30:00|17784.5|17769.5|17739.5|17724.5|17797|17782|17737|17722|225
1588084500000|2020-04-28 14:35:00|17737|17722|17742|17727|17764.5|17749.5|17737|17722|90
1588084800000|2020-04-28 14:40:00|17739.5|17724.5|17677|17662|17742|17727|17664.5|17649.5|243
1588085100000|2020-04-28 14:45:00|17674.5|17659.5|17692|17677|17694.5|17679.5|17664.5|17649.5|116
1588085400000|2020-04-28 14:50:00|17689.5|17674.5|17672|17657|17712|17697|17669.5|17654.5|139
1588085700000|2020-04-28 14:55:00|17669.5|17654.5|17609.5|17594.5|17672|17657|17597|17582|408
1588086000000|2020-04-28 15:00:00|17607|17592|17662|17647|17677|17662|17597|17582|159
1588086300000|2020-04-28 15:05:00|17659.5|17644.5|17683.1|17668.1|17692|17677|17634.5|17619.5|142
1588086600000|2020-04-28 15:10:00|17685.6|17670.6|17701|17686|17706|17691|17660.6|17645.6|249
1588086900000|2020-04-28 15:15:00|17698.5|17683.5|17686|17671|17698.5|17683.5|17626|17611|226
1588087200000|2020-04-28 15:20:00|17688.5|17673.5|17668.5|17653.5|17696|17681|17658.5|17643.5|473
1588087500000|2020-04-28 15:25:00|17671|17656|17688.5|17673.5|17698.5|17683.5|17661|17646|476
1588087800000|2020-04-28 15:30:00|17691|17676|17688.5|17673.5|17721|17706|17676|17661|812
1588088100000|2020-04-28 15:35:00|17686|17671|17663.5|17648.5|17706|17691|17653.5|17638.5|260
1588088400000|2020-04-28 15:40:00|17661|17646|17668.5|17653.5|17673.5|17658.5|17658.5|17643.5|31
1588088700000|2020-04-28 15:45:00|17671|17656|17663.5|17648.5|17676|17661|17661|17646|694
1588089000000|2020-04-28 15:50:00|17668.5|17643.5|17658.5|17638.5|17678.5|17653.5|17648.5|17623.5|42
1588089300000|2020-04-28 15:55:00|17662.5|17633.5|17663.5|17638.5|17667.5|17643.5|17653.5|17633.5|39
1588089600000|2020-04-28 16:00:00|17668.5|17643.5|17663.5|17643.5|17678.5|17653.5|17653.5|17633.5|50
1588089900000|2020-04-28 16:05:00|17668.5|17638.5|17678.5|17653.5|17678.5|17653.5|17658.5|17633.5|28
1588090200000|2020-04-28 16:10:00|17673.5|17654.5|17668.5|17648.5|17688.5|17663.5|17668.5|17648.5|23
1588090500000|2020-04-28 16:15:00|17663.5|17643.5|17613.5|17588.5|17663.5|17643.5|17603.5|17583.5|33
1588090800000|2020-04-28 16:20:00|17618.5|17593.5|17623.5|17598.5|17628.5|17608.5|17613.5|17588.5|11
1588091100000|2020-04-28 16:25:00|17618.5|17603.5|17623.5|17598.5|17638.5|17613.5|17618.5|17593.5|8
1588091400000|2020-04-28 16:30:00|17618.5|17593.5|17628.5|17603.5|17628.5|17608.5|17613.5|17588.5|3
1588091700000|2020-04-28 16:35:00|17633.5|17608.5|17628.5|17603.5|17633.5|17613.5|17618.5|17598.5|8
1588092000000|2020-04-28 16:40:00|17623.5|17608.5|17628.5|17603.5|17633.5|17608.5|17623.5|17603.5|9
1588092300000|2020-04-28 16:45:00|17623.5|17598.5|17623.5|17598.5|17628.5|17603.5|17603.5|17578.5|13
1588092600000|2020-04-28 16:50:00|17618.5|17603.5|17613.5|17593.5|17628.5|17603.5|17608.5|17588.5|8
1588092900000|2020-04-28 16:55:00|17618.5|17598.5|17628.5|17603.5|17633.5|17608.5|17613.5|17598.5|11
1588093200000|2020-04-28 17:00:00|17633.5|17608.5|17653.5|17628.5|17653.5|17628.5|17633.5|17603.5|11
1588093500000|2020-04-28 17:05:00|17652.5|17624.5|17648.5|17623.5|17653.5|17628.5|17643.5|17623.5|6
1588093800000|2020-04-28 17:10:00|17643.5|17618.5|17633.5|17608.5|17648.5|17623.5|17633.5|17608.5|4
1588094100000|2020-04-28 17:15:00|17638.5|17613.5|17633.5|17608.5|17638.5|17618.5|17633.5|17608.5|11
1588094400000|2020-04-28 17:20:00|17637.5|17609.5|17647.5|17619.5|17648.5|17623.5|17633.5|17609.5|8
1588094700000|2020-04-28 17:25:00|17648.5|17623.5|17647.5|17619.5|17648.5|17623.5|17638.5|17613.5|1
1588095000000|2020-04-28 17:30:00|17643.5|17618.5|17642.5|17614.5|17648.5|17623.5|17638.5|17613.5|1
1588095300000|2020-04-28 17:35:00|17638.5|17613.5|17633.5|17608.5|17642.5|17618.5|17633.5|17608.5|5
1588095600000|2020-04-28 17:40:00|17632.5|17604.5|17653.5|17628.5|17653.5|17628.5|17628.5|17603.5|7
1588096200000|2020-04-28 17:50:00|17648.5|17633.5|17653.5|17628.5|17653.5|17633.5|17648.5|17628.5|2
1588096500000|2020-04-28 17:55:00|17648.5|17623.5|17633.5|17608.5|17648.5|17628.5|17628.5|17603.5|7
1588096800000|2020-04-28 18:00:00|17637.5|17609.5|17653.5|17628.5|17653.5|17628.5|17637.5|17609.5|3
1588097100000|2020-04-28 18:05:00|17648.5|17623.5|17648.5|17623.5|17652.5|17624.5|17643.5|17618.5|2
1588097400000|2020-04-28 18:10:00|17653.5|17628.5|17663.5|17638.5|17667.5|17643.5|17653.5|17628.5|4
1588097700000|2020-04-28 18:15:00|17667.5|17639.5|17668.5|17643.5|17668.5|17648.5|17667.5|17639.5|0
1588098000000|2020-04-28 18:20:00|17667.5|17639.5|17647.5|17619.5|17668.5|17643.5|17643.5|17618.5|18
1588098300000|2020-04-28 18:25:00|17638.5|17618.5|17638.5|17623.5|17648.5|17628.5|17638.5|17613.5|9
1588098600000|2020-04-28 18:30:00|17641|17626|17643.5|17628.5|17653.5|17638.5|17638.5|17623.5|1
1588098900000|2020-04-28 18:35:00|17646|17631|17623.5|17608.5|17646|17631|17623.5|17608.5|1
1588099200000|2020-04-28 18:40:00|17626|17611|17608.5|17593.5|17633.5|17618.5|17608.5|17593.5|9
1588099500000|2020-04-28 18:45:00|17606|17591|17618.5|17603.5|17618.5|17603.5|17603.5|17588.5|5
1588099800000|2020-04-28 18:50:00|17621|17606|17603.5|17588.5|17628.5|17613.5|17601|17586|2
1588100100000|2020-04-28 18:55:00|17601|17586|17598.5|17583.5|17606|17591|17591|17576|5
1588100400000|2020-04-28 19:00:00|17596|17581|17598.5|17583.5|17603.5|17588.5|17593.5|17578.5|2
1588100700000|2020-04-28 19:05:00|17601|17586|17598.5|17583.5|17606|17591|17593.5|17578.5|2
1588101000000|2020-04-28 19:10:00|17596|17581|17603.5|17588.5|17608.5|17593.5|17591|17576|7
1588101300000|2020-04-28 19:15:00|17601|17586|17613.5|17598.5|17613.5|17598.5|17601|17586|3
1588101600000|2020-04-28 19:20:00|17606|17591|17583.5|17568.5|17618.5|17603.5|17576|17561|30
1588101900000|2020-04-28 19:25:00|17588.5|17573.5|17603.5|17588.5|17606|17591|17588.5|17573.5|3
1588102200000|2020-04-28 19:30:00|17606|17591|17608.5|17593.5|17611|17596|17603.5|17588.5|0
1588102500000|2020-04-28 19:35:00|17606|17591|17591|17576|17606|17591|17578.5|17563.5|19
1588102800000|2020-04-28 19:40:00|17588.5|17573.5|17558.5|17543.5|17588.5|17573.5|17558.5|17543.5|19
1588103100000|2020-04-28 19:45:00|17556|17541|17533.5|17518.5|17556|17541|17533.5|17518.5|37
1588103400000|2020-04-28 19:50:00|17531|17516|17511|17496|17541|17526|17508.5|17493.5|30
1588103700000|2020-04-28 19:55:00|17518.5|17503.5|17501|17486|17541|17526|17501|17486|23
1588104000000|2020-04-28 20:00:00|17505.8|17465.8|17540.5|17500.5|17545.5|17505.5|17503.1|17463.1|0
1588104300000|2020-04-28 20:05:00|17538.8|17498.8|17559.9|17519.9|17579.2|17539.2|17521|17481|0
1588104600000|2020-04-28 20:10:00|17560.2|17520.2|17578.7|17538.7|17583.8|17543.8|17559.9|17519.9|0
1588104900000|2020-04-28 20:15:00|17578.5|17538.5|17574.1|17534.1|17579.6|17539.6|17573|17533|0
1588105200000|2020-04-28 20:20:00|17573.5|17533.5|17575.7|17535.7|17576.3|17536.3|17573|17533|0
1588105500000|2020-04-28 20:25:00|17574.6|17534.6|17591|17551|17594.3|17554.3|17574.6|17534.6|0
1588105800000|2020-04-28 20:30:00|17590.5|17550.5|17558.8|17518.8|17594.6|17554.6|17554.2|17514.2|0
1588106100000|2020-04-28 20:35:00|17559.1|17519.1|17588.6|17548.6|17588.6|17548.6|17558.8|17518.8|0
1588106400000|2020-04-28 20:40:00|17588.3|17548.3|17579.4|17539.4|17597.3|17557.3|17578|17538|0
1588106700000|2020-04-28 20:45:00|17579.6|17539.6|17585.3|17545.3|17588.6|17548.6|17578|17538|0
1588107000000|2020-04-28 20:50:00|17585.6|17545.6|17570.7|17530.7|17587.2|17547.2|17564.8|17524.8|0
1588107300000|2020-04-28 20:55:00|17571|17531|17555.8|17515.8|17573.4|17533.4|17554.2|17514.2|0
1588107600000|2020-04-28 21:00:00|17554.7|17514.7|17559.7|17519.7|17559.7|17519.7|17554.7|17514.7|0
1588107900000|2020-04-28 21:05:00|17560.2|17520.2|17563.5|17523.5|17563.5|17523.5|17558.6|17518.6|0
1588108200000|2020-04-28 21:10:00|17564.1|17524.1|17570.6|17530.6|17570.6|17530.6|17564.1|17524.1|0
1588108500000|2020-04-28 21:15:00|17570.1|17530.1|17568.4|17528.4|17572.3|17532.3|17566.8|17526.8|0
1588108800000|2020-04-28 21:20:00|17570.1|17530.1|17571.2|17531.2|17573.4|17533.4|17570.1|17530.1|0
1588109100000|2020-04-28 21:25:00|17571.7|17531.7|17570.1|17530.1|17572.3|17532.3|17569.5|17529.5|0
1588109400000|2020-04-28 21:30:00|17571.2|17531.2|17571.7|17531.7|17572.3|17532.3|17570.1|17530.1|0
1588109700000|2020-04-28 21:35:00|17572.8|17532.8|17575.6|17535.6|17575.6|17535.6|17571.2|17531.2|0
1588110000000|2020-04-28 21:40:00|17576.7|17536.7|17583.8|17543.8|17584.9|17544.9|17576.7|17536.7|0
1588110300000|2020-04-28 21:45:00|17584.9|17544.9|17583.8|17543.8|17585.5|17545.5|17582.2|17542.2|0
1588110600000|2020-04-28 21:50:00|17584.9|17544.9|17587.3|17547.3|17587.7|17547.7|17581.9|17541.9|0
1588110900000|2020-04-28 21:55:00|17586.2|17546.2|17595.6|17555.6|17595.6|17555.6|17584.6|17544.6|0
1588111200000|2020-04-28 22:00:00|17606.2|17566.2|17597.8|17557.8|17633.6|17593.6|17581.3|17541.3|0
1588111500000|2020-04-28 22:05:00|17597.9|17557.9|17606|17566|17611.4|17571.4|17593.6|17553.6|0
1588111800000|2020-04-28 22:10:00|17605.4|17565.4|17610|17570|17620.6|17580.6|17604.7|17564.7|0
1588112100000|2020-04-28 22:15:00|17609.9|17569.9|17584.5|17544.5|17612.7|17572.7|17579.9|17539.9|0
1588112400000|2020-04-28 22:20:00|17584.3|17544.3|17591.1|17551.1|17601.7|17561.7|17575.3|17535.3|0
1588112700000|2020-04-28 22:25:00|17591.5|17551.5|17603.7|17563.7|17611|17571|17591.5|17551.5|0
1588113000000|2020-04-28 22:30:00|17603.6|17563.6|17579.2|17539.2|17605.8|17565.8|17576.7|17536.7|0
1588113300000|2020-04-28 22:35:00|17579.1|17539.1|17574.6|17534.6|17586.5|17546.5|17570|17530|0
1588113600000|2020-04-28 22:40:00|17574.4|17534.4|17560.1|17520.1|17574.6|17534.6|17557.4|17517.4|0
1588113900000|2020-04-28 22:45:00|17560.3|17520.3|17575.3|17535.3|17576|17536|17560.3|17520.3|0
1588114200000|2020-04-28 22:50:00|17575.2|17535.2|17574.6|17534.6|17576|17536|17568|17528|0
1588114500000|2020-04-28 22:55:00|17574.8|17534.8|17577.3|17537.3|17583.8|17543.8|17573.3|17533.3|0
1588114800000|2020-04-28 23:00:00|17579.1|17539.1|17565.8|17525.8|17581|17541|17561.2|17521.2|0
1588115100000|2020-04-28 23:05:00|17565.9|17525.9|17577|17537|17583.7|17543.7|17558.5|17518.5|0
1588115400000|2020-04-28 23:10:00|17577.2|17537.2|17579.1|17539.1|17582.3|17542.3|17575|17535|0
1588115700000|2020-04-28 23:15:00|17579.3|17539.3|17581.6|17541.6|17586.9|17546.9|17578.4|17538.4|0
1588116000000|2020-04-28 23:20:00|17581.8|17541.8|17594.2|17554.2|17595.6|17555.6|17571.8|17531.8|0
1588116300000|2020-04-28 23:25:00|17594.5|17554.5|17613.4|17573.4|17621.3|17581.3|17591.5|17551.5|0
1588116600000|2020-04-28 23:30:00|17613.6|17573.6|17616|17576|17618.1|17578.1|17613.4|17573.4|0
1588116900000|2020-04-28 23:35:00|17615.9|17575.9|17624.9|17584.9|17641.2|17601.2|17615.3|17575.3|0
1588117200000|2020-04-28 23:40:00|17626.6|17586.6|17630|17590|17648.4|17608.4|17622|17582|0
1588117500000|2020-04-28 23:45:00|17630.2|17590.2|17633.2|17593.2|17638.5|17598.5|17623.3|17583.3|0
1588117800000|2020-04-28 23:50:00|17633|17593|17625.9|17585.9|17636.6|17596.6|17622.7|17582.7|0
1588118100000|2020-04-28 23:55:00|17625.8|17585.8|17622.7|17582.7|17629.3|17589.3|17614.7|17574.7|0
1588118400000|2020-04-29 00:00:00|17622.5|17582.5|17654.7|17614.7|17663.3|17623.3|17618.1|17578.1|0
1588118700000|2020-04-29 00:05:00|17654.1|17614.1|17631.2|17591.2|17661.3|17621.3|17629.2|17589.2|0
1588119000000|2020-04-29 00:10:00|17631.1|17591.1|17617.8|17577.8|17637.9|17597.9|17610.7|17570.7|0
1588119300000|2020-04-29 00:15:00|17618.3|17578.3|17638.7|17598.7|17641.7|17601.7|17599.1|17559.1|0
1588119600000|2020-04-29 00:20:00|17639.7|17599.7|17636.9|17596.9|17643.1|17603.1|17624.5|17584.5|0
1588119900000|2020-04-29 00:25:00|17636.8|17596.8|17631.4|17591.4|17643.3|17603.3|17618.7|17578.7|0
1588120200000|2020-04-29 00:30:00|17631.5|17591.5|17640.6|17600.6|17640.6|17600.6|17631.4|17591.4|0
1588120500000|2020-04-29 00:35:00|17640.4|17600.4|17631.4|17591.4|17643.5|17603.5|17625.2|17585.2|0
1588120800000|2020-04-29 00:40:00|17631.2|17591.2|17619|17579|17631.2|17591.2|17618.7|17578.7|0
1588121100000|2020-04-29 00:45:00|17618.9|17578.9|17627.9|17587.9|17637.6|17597.6|17618.5|17578.5|0
1588121400000|2020-04-29 00:50:00|17628|17588|17631.7|17591.7|17637.6|17597.6|17628|17588|0
1588121700000|2020-04-29 00:55:00|17631.8|17591.8|17631|17591|17643.6|17603.6|17624.5|17584.5|0
1588122000000|2020-04-29 01:00:00|17631.1|17591.1|17643.2|17603.2|17643.6|17603.6|17625.2|17585.2|0
1588122300000|2020-04-29 01:05:00|17643.4|17603.4|17672.1|17632.1|17675.2|17635.2|17643.4|17603.4|0
1588122600000|2020-04-29 01:10:00|17672.2|17632.2|17687.8|17647.8|17701.8|17661.8|17668.8|17628.8|0
1588122900000|2020-04-29 01:15:00|17687.7|17647.7|17686|17646|17701.1|17661.1|17681.5|17641.5|0
1588123200000|2020-04-29 01:20:00|17686.1|17646.1|17737|17697|17739.7|17699.7|17686|17646|0
1588123500000|2020-04-29 01:25:00|17736.9|17696.9|17734.5|17694.5|17749.4|17709.4|17733.7|17693.7|0
1588123800000|2020-04-29 01:30:00|17734.4|17694.4|17725.9|17685.9|17744.5|17704.5|17720.2|17680.2|0
1588124100000|2020-04-29 01:35:00|17726|17686|17769.7|17729.7|17770.5|17730.5|17719.8|17679.8|0
1588124400000|2020-04-29 01:40:00|17768.7|17728.7|17764.4|17724.4|17770.8|17730.8|17757|17717|0
1588124700000|2020-04-29 01:45:00|17764.5|17724.5|17745.6|17705.6|17767.7|17727.7|17738.9|17698.9|0
1588125000000|2020-04-29 01:50:00|17745.7|17705.7|17763.8|17723.8|17767.1|17727.1|17745.1|17705.1|0
1588125300000|2020-04-29 01:55:00|17763.9|17723.9|17729.9|17689.9|17764|17724|17726.7|17686.7|0
1588125600000|2020-04-29 02:00:00|17729.7|17689.7|17721.7|17681.7|17733.2|17693.2|17712.1|17672.1|0
1588125900000|2020-04-29 02:05:00|17721.8|17681.8|17740.1|17700.1|17752.4|17712.4|17721.8|17681.8|0
1588126200000|2020-04-29 02:10:00|17740.2|17700.2|17743.1|17703.1|17752.6|17712.6|17740.1|17700.1|0
1588126500000|2020-04-29 02:15:00|17742.1|17702.1|17742.4|17702.4|17745.5|17705.5|17714.3|17674.3|0
1588126800000|2020-04-29 02:20:00|17742.3|17702.3|17749.5|17709.5|17758.7|17718.7|17736|17696|0
1588127100000|2020-04-29 02:25:00|17749.4|17709.4|17758.9|17718.9|17764.9|17724.9|17749.4|17709.4|0
1588127400000|2020-04-29 02:30:00|17759|17719|17759.1|17719.1|17759.1|17719.1|17746.3|17706.3|0
1588127700000|2020-04-29 02:35:00|17759|17719|17746.9|17706.9|17764.8|17724.8|17740.1|17700.1|0
1588128000000|2020-04-29 02:40:00|17746.8|17706.8|17746.4|17706.4|17752.8|17712.8|17733.9|17693.9|0
1588128300000|2020-04-29 02:45:00|17740.7|17700.7|17723.6|17683.6|17740.7|17700.7|17723.4|17683.4|0
1588128600000|2020-04-29 02:50:00|17723.7|17683.7|17748.9|17708.9|17749|17709|17723.7|17683.7|0
1588128900000|2020-04-29 02:55:00|17748.4|17708.4|17755.1|17715.1|17758.3|17718.3|17742.3|17702.3|0
1588129200000|2020-04-29 03:00:00|17755.2|17715.2|17748.7|17708.7|17755.4|17715.4|17748.7|17708.7|0
1588129500000|2020-04-29 03:05:00|17748.5|17708.5|17730.3|17690.3|17748.5|17708.5|17723.9|17683.9|0
1588129800000|2020-04-29 03:10:00|17730.5|17690.5|17711.3|17671.3|17736.3|17696.3|17711.1|17671.1|0
1588130100000|2020-04-29 03:15:00|17711.2|17671.2|17717.1|17677.1|17723.7|17683.7|17711.2|17671.2|0
1588130400000|2020-04-29 03:20:00|17716.1|17676.1|17723.3|17683.3|17729.2|17689.2|17710.9|17670.9|0
1588130700000|2020-04-29 03:25:00|17723.4|17683.4|17730.3|17690.3|17730.4|17690.4|17717.7|17677.7|0
1588131000000|2020-04-29 03:30:00|17730.1|17690.1|17742.7|17702.7|17743.2|17703.2|17724|17684|0
1588131300000|2020-04-29 03:35:00|17742.8|17702.8|17733.1|17693.1|17742.8|17702.8|17730.1|17690.1|0
1588131600000|2020-04-29 03:40:00|17733|17693|17736.1|17696.1|17739.5|17699.5|17729.8|17689.8|0
1588131900000|2020-04-29 03:45:00|17736|17696|17745.1|17705.1|17748.2|17708.2|17735.6|17695.6|0
1588132200000|2020-04-29 03:50:00|17745.2|17705.2|17742.8|17702.8|17748|17708|17734.9|17694.9|0
1588132500000|2020-04-29 03:55:00|17743|17703|17740.2|17700.2|17749.7|17709.7|17740|17700|0
1588132800000|2020-04-29 04:00:00|17740.1|17700.1|17760.3|17720.3|17766.8|17726.8|17740.1|17700.1|0
1588133100000|2020-04-29 04:05:00|17760.4|17720.4|17767.1|17727.1|17773|17733|17754.2|17714.2|0
1588133400000|2020-04-29 04:10:00|17767|17727|17760.1|17720.1|17772.6|17732.6|17759.6|17719.6|0
1588133700000|2020-04-29 04:15:00|17760.3|17720.3|17759.8|17719.8|17766.5|17726.5|17759.7|17719.7|0
1588134000000|2020-04-29 04:20:00|17759.7|17719.7|17747.2|17707.2|17766.1|17726.1|17747|17707|0
1588134300000|2020-04-29 04:25:00|17747.3|17707.3|17746.5|17706.5|17759.1|17719.1|17740.3|17700.3|0
1588134600000|2020-04-29 04:30:00|17746.4|17706.4|17733.8|17693.8|17746.7|17706.7|17727.1|17687.1|0
1588134900000|2020-04-29 04:35:00|17734|17694|17715.1|17675.1|17739.7|17699.7|17715.1|17675.1|0
1588135200000|2020-04-29 04:40:00|17715.2|17675.2|17734|17694|17740.3|17700.3|17708.7|17668.7|0
1588135500000|2020-04-29 04:45:00|17734.1|17694.1|17746.4|17706.4|17749.4|17709.4|17734.1|17694.1|0
1588135800000|2020-04-29 04:50:00|17746.3|17706.3|17758.6|17718.6|17758.9|17718.9|17745.5|17705.5|0
1588136100000|2020-04-29 04:55:00|17758.4|17718.4|17765.3|17725.3|17771.5|17731.5|17752.6|17712.6|0
1588136400000|2020-04-29 05:00:00|17765.2|17725.2|17746.4|17706.4|17765.2|17725.2|17742.8|17702.8|0
1588136700000|2020-04-29 05:05:00|17746.2|17706.2|17757.1|17717.1|17763.1|17723.1|17733.3|17693.3|0
1588137000000|2020-04-29 05:10:00|17757.2|17717.2|17783.2|17743.2|17783.3|17743.3|17757|17717|0
1588137300000|2020-04-29 05:15:00|17783|17743|17788.4|17748.4|17794.4|17754.4|17776.8|17736.8|0
1588137600000|2020-04-29 05:20:00|17788.5|17748.5|17791.1|17751.1|17796.7|17756.7|17788.2|17748.2|0
1588137900000|2020-04-29 05:25:00|17791|17751|17759.9|17719.9|17797.5|17757.5|17759.9|17719.9|0
1588138200000|2020-04-29 05:30:00|17760|17720|17746.6|17706.6|17773.2|17733.2|17746.5|17706.5|0
1588138500000|2020-04-29 05:35:00|17746.5|17706.5|17735|17695|17753.5|17713.5|17734.7|17694.7|0
1588138800000|2020-04-29 05:40:00|17735.1|17695.1|17738.5|17698.5|17741.6|17701.6|17729.3|17689.3|0
1588139100000|2020-04-29 05:45:00|17739.5|17699.5|17741.4|17701.4|17747.7|17707.7|17729.2|17689.2|0
1588139400000|2020-04-29 05:50:00|17741.5|17701.5|17735.2|17695.2|17741.7|17701.7|17728.1|17688.1|0
1588139700000|2020-04-29 05:55:00|17735.3|17695.3|17753.7|17713.7|17754.2|17714.2|17735.2|17695.2|0
1588140000000|2020-04-29 06:00:00|17753.8|17713.8|17678.5|17663.5|17772.1|17732.1|17678.5|17663.5|22
1588140300000|2020-04-29 06:05:00|17683.5|17668.5|17681|17666|17706|17691|17673.5|17658.5|28
1588140600000|2020-04-29 06:10:00|17683.5|17668.5|17646|17631|17683.5|17668.5|17631|17616|29
1588140900000|2020-04-29 06:15:00|17648.5|17633.5|17641|17626|17651|17636|17636|17621|1
1588141200000|2020-04-29 06:20:00|17643.5|17628.5|17621|17606|17658.5|17643.5|17618.5|17603.5|7
1588141500000|2020-04-29 06:25:00|17623.5|17608.5|17636|17621|17636|17621|17618.5|17603.5|11
1588141800000|2020-04-29 06:30:00|17633.5|17618.5|17653.5|17638.5|17658.5|17643.5|17633.5|17618.5|17
1588142100000|2020-04-29 06:35:00|17656|17641|17666|17651|17668.5|17653.5|17653.5|17638.5|13
1588142400000|2020-04-29 06:40:00|17671|17656|17663.5|17648.5|17681|17666|17663.5|17648.5|16
1588142700000|2020-04-29 06:45:00|17666|17651|17676|17661|17681|17666|17666|17651|2
1588143000000|2020-04-29 06:50:00|17678.5|17663.5|17681|17666|17686|17671|17676|17661|13
1588143300000|2020-04-29 06:55:00|17676|17661|17703.5|17688.5|17703.5|17688.5|17663.5|17648.5|46
1588143600000|2020-04-29 07:00:00|17651|17636|17708.5|17693.5|17713.5|17698.5|17578.5|17563.5|438
1588143900000|2020-04-29 07:05:00|17706|17691|17781|17766|17791|17776|17703.5|17688.5|253
1588144200000|2020-04-29 07:10:00|17778.5|17763.5|17753.5|17738.5|17808.5|17793.5|17751|17736|150
1588144500000|2020-04-29 07:15:00|17751|17736|17703.5|17688.5|17751|17736|17688.5|17673.5|192
1588144800000|2020-04-29 07:20:00|17701|17686|17683.5|17668.5|17711|17696|17668.5|17653.5|130
1588145100000|2020-04-29 07:25:00|17681|17666|17718.5|17703.5|17721|17706|17673.5|17658.5|69
1588145400000|2020-04-29 07:30:00|17721|17706|17713.5|17698.5|17728.5|17713.5|17678.5|17663.5|69
1588145700000|2020-04-29 07:35:00|17716|17701|17683.5|17668.5|17738.5|17723.5|17683.5|17668.5|55
1588146000000|2020-04-29 07:40:00|17686|17671|17706|17691|17718.5|17703.5|17676|17661|44
1588146300000|2020-04-29 07:45:00|17708.5|17693.5|17731.5|17716.5|17742.8|17727.8|17706|17691|41
1588146600000|2020-04-29 07:50:00|17729|17714|17764|17749|17764|17749|17725|17710|40
1588146900000|2020-04-29 07:55:00|17761.5|17746.5|17830|17815|17830|17815|17761.5|17746.5|135
1588147200000|2020-04-29 08:00:00|17832.5|17817.5|17815|17800|17835|17820|17800|17785|157
1588147500000|2020-04-29 08:05:00|17812.5|17797.5|17792.5|17777.5|17812.5|17797.5|17777.5|17762.5|40
1588147800000|2020-04-29 08:10:00|17790|17775|17797.5|17782.5|17815|17800|17782.5|17767.5|59
1588148100000|2020-04-29 08:15:00|17800|17785|17810|17795|17820|17805|17792.5|17777.5|68
1588148400000|2020-04-29 08:20:00|17807.5|17792.5|17777.5|17762.5|17820|17805|17775|17760|74
1588148700000|2020-04-29 08:25:00|17780|17765|17777.5|17762.5|17782.5|17767.5|17750|17735|35
1588149000000|2020-04-29 08:30:00|17775|17760|17757.5|17742.5|17792.5|17777.5|17747.5|17732.5|29
1588149300000|2020-04-29 08:35:00|17755|17740|17802.5|17787.5|17807.5|17792.5|17740|17725|46
1588149600000|2020-04-29 08:40:00|17805|17790|17775|17760|17805|17790|17772.5|17757.5|12
1588149900000|2020-04-29 08:45:00|17777.5|17762.5|17782.5|17767.5|17795|17780|17767.5|17752.5|24
1588150200000|2020-04-29 08:50:00|17780|17765|17802.5|17787.5|17817.5|17802.5|17777.5|17762.5|21
1588150500000|2020-04-29 08:55:00|17805|17790|17822.5|17807.5|17822.5|17807.5|17795|17780|37
1588150800000|2020-04-29 09:00:00|17820|17805|17822.5|17807.5|17827.5|17812.5|17810|17795|41
1588151100000|2020-04-29 09:05:00|17825|17810|17815|17800|17835|17820|17812.5|17797.5|12
1588151400000|2020-04-29 09:10:00|17812.5|17797.5|17830|17815|17830|17815|17800|17785|53
1588151700000|2020-04-29 09:15:00|17825|17810|17825|17810|17830|17815|17822.5|17807.5|13
1588152000000|2020-04-29 09:20:00|17820|17805|17832.5|17817.5|17835|17820|17800|17785|30
1588152300000|2020-04-29 09:25:00|17835|17820|17827.5|17812.5|17840|17825|17825|17810|85
1588152600000|2020-04-29 09:30:00|17825|17810|17802.5|17787.5|17827.5|17812.5|17802.5|17787.5|43
1588152900000|2020-04-29 09:35:00|17805|17790|17822.5|17807.5|17822.5|17807.5|17797.5|17782.5|8
1588153200000|2020-04-29 09:40:00|17820|17805|17817.5|17802.5|17827.5|17812.5|17812.5|17797.5|24
1588153500000|2020-04-29 09:45:00|17820|17805|17792.5|17777.5|17820|17805|17787.5|17772.5|40
1588153800000|2020-04-29 09:50:00|17790|17775|17810|17795|17820|17805|17790|17775|69
1588154100000|2020-04-29 09:55:00|17812.5|17797.5|17817.5|17802.5|17817.5|17802.5|17807.5|17792.5|19
1588154400000|2020-04-29 10:00:00|17815|17800|17810|17795|17820|17805|17805|17790|24
1588154700000|2020-04-29 10:05:00|17807.5|17792.5|17795|17780|17807.5|17792.5|17795|17780|25
1588155000000|2020-04-29 10:10:00|17787.5|17772.5|17782.5|17767.5|17800|17785|17780|17765|54
1588155300000|2020-04-29 10:15:00|17780|17765|17770|17755|17790|17775|17770|17755|33
1588155600000|2020-04-29 10:20:00|17767.5|17752.5|17755|17740|17767.5|17752.5|17742.5|17727.5|33
1588155900000|2020-04-29 10:25:00|17752.5|17737.5|17727.5|17712.5|17767.5|17752.5|17725|17710|41
1588156200000|2020-04-29 10:30:00|17725|17710|17705|17690|17727.5|17712.5|17705|17690|20
1588156500000|2020-04-29 10:35:00|17707.5|17692.5|17735|17720|17740|17725|17695|17680|79
1588156800000|2020-04-29 10:40:00|17730|17715|17752.5|17737.5|17765|17750|17730|17715|32
1588157100000|2020-04-29 10:45:00|17750|17735|17757.5|17742.5|17760|17745|17742.5|17727.5|28
1588157400000|2020-04-29 10:50:00|17760|17745|17750|17735|17767.5|17752.5|17750|17735|38
1588157700000|2020-04-29 10:55:00|17752.5|17737.5|17782.5|17767.5|17785|17770|17750|17735|35
1588158000000|2020-04-29 11:00:00|17785|17770|17805|17790|17805|17790|17780|17765|77
1588158300000|2020-04-29 11:05:00|17802.5|17787.5|17767.5|17752.5|17807.5|17792.5|17765|17750|88
1588158600000|2020-04-29 11:10:00|17765|17750|17775|17760|17792.5|17777.5|17762.5|17747.5|44
1588158900000|2020-04-29 11:15:00|17777.5|17762.5|17727.5|17712.5|17777.5|17762.5|17715|17700|64
1588159200000|2020-04-29 11:20:00|17725|17710|17717.5|17702.5|17725|17710|17687.5|17672.5|113
1588159500000|2020-04-29 11:25:00|17715|17700|17717.5|17702.5|17722.5|17707.5|17705|17690|30
1588159800000|2020-04-29 11:30:00|17720|17705|17722.5|17707.5|17750|17735|17715|17700|40
1588160100000|2020-04-29 11:35:00|17725|17710|17722.5|17707.5|17730|17715|17720|17705|20
1588160400000|2020-04-29 11:40:00|17720.9|17705.9|17718.4|17703.4|17723.4|17708.4|17708.4|17693.4|32
1588160700000|2020-04-29 11:45:00|17715.9|17700.9|17705.9|17690.9|17728.4|17713.4|17705.9|17690.9|32
1588161000000|2020-04-29 11:50:00|17703.4|17688.4|17708.4|17693.4|17713.4|17698.4|17698.4|17683.4|22
1588161300000|2020-04-29 11:55:00|17705.9|17690.9|17708.4|17693.4|17708.4|17693.4|17698.4|17683.4|22
1588161600000|2020-04-29 12:00:00|17718.4|17703.4|17703.4|17688.4|17718.4|17703.4|17690.9|17675.9|25
1588161900000|2020-04-29 12:05:00|17700.9|17685.9|17703.4|17688.4|17708.4|17693.4|17698.4|17683.4|11
1588162200000|2020-04-29 12:10:00|17700.9|17685.9|17720.9|17705.9|17728.4|17713.4|17698.4|17683.4|34
1588162500000|2020-04-29 12:15:00|17718.4|17703.4|17720.9|17705.9|17723.4|17708.4|17708.4|17693.4|30
1588162800000|2020-04-29 12:20:00|17723.4|17708.4|17735.9|17720.9|17743.4|17728.4|17723.4|17708.4|17
1588163100000|2020-04-29 12:25:00|17738.4|17723.4|17750.9|17735.9|17763.4|17748.4|17733.4|17718.4|69
1588163400000|2020-04-29 12:30:00|17753.4|17738.4|17808.4|17793.4|17853.4|17838.4|17753.4|17738.4|431
1588163700000|2020-04-29 12:35:00|17810.9|17795.9|17820.9|17805.9|17848.4|17833.4|17800.9|17785.9|128
1588164000000|2020-04-29 12:40:00|17823.4|17808.4|17835.9|17820.9|17848.4|17833.4|17823.4|17808.4|85
1588164300000|2020-04-29 12:45:00|17838.4|17823.4|17880.9|17865.9|17883.4|17868.4|17833.4|17818.4|152
1588164600000|2020-04-29 12:50:00|17883.4|17868.4|17915.9|17900.9|17915.9|17900.9|17868.4|17853.4|288
1588164900000|2020-04-29 12:55:00|17913.4|17898.4|17960.9|17945.9|17975.9|17960.9|17910.9|17895.9|159
1588165200000|2020-04-29 13:00:00|17963.4|17948.4|17923.4|17908.4|18013.4|17998.4|17918.4|17903.4|240
1588165500000|2020-04-29 13:05:00|17930.9|17915.9|17950.9|17935.9|17963.4|17948.4|17920.9|17905.9|125
1588165800000|2020-04-29 13:10:00|17948.4|17933.4|17975.9|17960.9|17978.4|17963.4|17925.9|17910.9|164
1588166100000|2020-04-29 13:15:00|17978.4|17963.4|17965.9|17950.9|17983.4|17968.4|17940.9|17925.9|177
1588166400000|2020-04-29 13:20:00|17963.4|17948.4|17950.9|17935.9|17963.4|17948.4|17943.4|17928.4|94
1588166700000|2020-04-29 13:25:00|17953.4|17938.4|17953.4|17938.4|17968.4|17953.4|17938.4|17923.4|49
1588167000000|2020-04-29 13:30:00|17950.9|17935.9|17950.9|17935.9|17953.4|17938.4|17910.9|17895.9|85
1588167300000|2020-04-29 13:35:00|17953.4|17938.4|17920.9|17905.9|17965.9|17950.9|17905.9|17890.9|119
1588167600000|2020-04-29 13:40:00|17918.4|17903.4|17920.9|17905.9|17933.4|17918.4|17905.9|17890.9|112
1588167900000|2020-04-29 13:45:00|17923.4|17908.4|17935.9|17920.9|17938.4|17923.4|17915.9|17900.9|36
1588168200000|2020-04-29 13:50:00|17938.4|17923.4|17953.4|17938.4|17955.9|17940.9|17933.4|17918.4|64
1588168500000|2020-04-29 13:55:00|17958.4|17943.4|17948.4|17933.4|17960.9|17945.9|17933.4|17918.4|122
1588168800000|2020-04-29 14:00:00|17945.9|17930.9|17940.9|17925.9|17950.9|17935.9|17933.4|17918.4|52
1588169100000|2020-04-29 14:05:00|17938.4|17923.4|17915.9|17900.9|17958.4|17943.4|17913.4|17898.4|53
1588169400000|2020-04-29 14:10:00|17918.2|17903.2|17920.7|17905.7|17920.7|17905.7|17890.7|17875.7|91
1588169700000|2020-04-29 14:15:00|17925.7|17910.7|17973.2|17958.2|17978.2|17963.2|17925.7|17910.7|135
1588170000000|2020-04-29 14:20:00|17970.7|17955.7|17958.2|17943.2|17973.2|17958.2|17955.7|17940.7|71
1588170300000|2020-04-29 14:25:00|17960.7|17945.7|17965.7|17950.7|17970.7|17955.7|17960.7|17945.7|68
1588170600000|2020-04-29 14:30:00|17968.2|17953.2|17973.2|17958.2|17975.7|17960.7|17965.7|17950.7|64
1588170900000|2020-04-29 14:35:00|17975.7|17960.7|17938.2|17923.2|17988.2|17973.2|17920.7|17905.7|158
1588171200000|2020-04-29 14:40:00|17940.7|17925.7|17965.7|17950.7|17980.7|17965.7|17938.2|17923.2|91
1588171500000|2020-04-29 14:45:00|17968.2|17953.2|17955.7|17940.7|17970.7|17955.7|17945.7|17930.7|63
1588171800000|2020-04-29 14:50:00|17958.2|17943.2|17975.7|17960.7|17980.7|17965.7|17953.2|17938.2|80
1588172100000|2020-04-29 14:55:00|17980.7|17965.7|17968.2|17953.2|17985.7|17970.7|17963.2|17948.2|67
1588172400000|2020-04-29 15:00:00|17970.7|17955.7|17953.2|17938.2|17995.7|17980.7|17938.2|17923.2|76
1588172700000|2020-04-29 15:05:00|17955.7|17940.7|17993.2|17978.2|17998.2|17983.2|17953.2|17938.2|127
1588173000000|2020-04-29 15:10:00|17995.7|17980.7|18003.2|17988.2|18015.7|18000.7|17993.2|17978.2|126
1588173300000|2020-04-29 15:15:00|18000.7|17985.7|18038.2|18023.2|18038.2|18023.2|17990.7|17975.7|251
1588173600000|2020-04-29 15:20:00|18033.2|18018.2|18063.2|18048.2|18063.2|18048.2|18028.2|18013.2|352
1588173900000|2020-04-29 15:25:00|18060.7|18045.7|18063.2|18048.2|18090.7|18075.7|18050.7|18035.7|461
1588174200000|2020-04-29 15:30:00|18068.2|18053.2|18073.2|18058.2|18085.7|18070.7|18035.7|18020.7|767
1588174500000|2020-04-29 15:35:00|18078.2|18063.2|18023.2|18008.2|18080.7|18065.7|18023.2|18008.2|787
1588174800000|2020-04-29 15:40:00|18025.7|18010.7|18013.2|17998.2|18040.7|18025.7|18013.2|17998.2|130
1588175100000|2020-04-29 15:45:00|18015.7|18000.7|18043.2|18028.2|18043.2|18028.2|18015.7|18000.7|16
1588175400000|2020-04-29 15:50:00|18048.2|18023.2|18073.2|18048.2|18073.2|18053.2|18043.2|18018.2|26
1588175700000|2020-04-29 15:55:00|18068.2|18043.2|18088.2|18063.2|18093.2|18068.2|18068.2|18043.2|94
1588176000000|2020-04-29 16:00:00|18083.2|18068.2|18083.2|18058.2|18088.2|18068.2|18078.2|18053.2|85
1588176300000|2020-04-29 16:05:00|18078.2|18063.2|18083.2|18058.2|18088.2|18068.2|18078.2|18053.2|21
1588176600000|2020-04-29 16:10:00|18078.2|18063.2|18078.2|18053.2|18083.2|18063.2|18078.2|18053.2|4
1588176900000|2020-04-29 16:15:00|18083.2|18058.2|18063.2|18038.2|18083.2|18063.2|18063.2|18038.2|24
1588177200000|2020-04-29 16:20:00|18058.2|18043.2|18088.2|18063.2|18088.2|18063.2|18058.2|18038.2|15
1588177500000|2020-04-29 16:25:00|18083.2|18053.2|18093.2|18068.2|18093.2|18073.2|18073.2|18053.2|22
1588177800000|2020-04-29 16:30:00|18098.2|18073.2|18098.2|18073.2|18108.2|18083.2|18093.2|18068.2|31
1588178100000|2020-04-29 16:35:00|18093.2|18074.2|18113.2|18088.2|18113.2|18093.2|18093.2|18074.2|20
1588178400000|2020-04-29 16:40:00|18108.2|18083.2|18133.2|18108.2|18133.2|18108.2|18108.2|18083.2|24
1588178700000|2020-04-29 16:45:00|18128.2|18109.2|18123.2|18098.2|18138.2|18113.2|18123.2|18098.2|11
1588179000000|2020-04-29 16:50:00|18128.2|18103.2|18118.2|18093.2|18133.2|18108.2|18118.2|18093.2|39
1588179300000|2020-04-29 16:55:00|18123.2|18098.2|18118.2|18093.2|18128.2|18103.2|18118.2|18093.2|3
1588179600000|2020-04-29 17:00:00|18123.2|18098.2|18128.2|18103.2|18133.2|18108.2|18118.2|18093.2|6
1588179900000|2020-04-29 17:05:00|18132.2|18104.2|18133.2|18108.2|18133.2|18113.2|18123.2|18103.2|5
1588180200000|2020-04-29 17:10:00|18132.2|18104.2|18128.2|18103.2|18137.2|18113.2|18128.2|18103.2|2
1588180500000|2020-04-29 17:15:00|18133.2|18108.2|18123.2|18103.2|18133.2|18108.2|18123.2|18103.2|5
1588180800000|2020-04-29 17:20:00|18128.2|18098.2|18123.2|18098.2|18128.2|18103.2|18118.2|18098.2|3
1588181100000|2020-04-29 17:25:00|18118.2|18093.2|18103.2|18078.2|18123.2|18098.2|18103.2|18078.2|12
1588181400000|2020-04-29 17:30:00|18107.2|18079.2|18068.2|18043.2|18108.2|18083.2|18068.2|18043.2|22
1588181700000|2020-04-29 17:35:00|18063.2|18039.2|18082.2|18054.2|18083.2|18058.2|18058.2|18033.2|16
1588182000000|2020-04-29 17:40:00|18083.2|18058.2|18078.2|18053.2|18092.2|18064.2|18078.2|18053.2|1
1588182300000|2020-04-29 17:45:00|18082.2|18054.2|18098.2|18073.2|18098.2|18073.2|18078.2|18053.2|1
1588182600000|2020-04-29 17:50:00|18103.2|18078.2|18098.2|18073.2|18113.2|18088.2|18098.2|18073.2|11
1588182900000|2020-04-29 17:55:00|18103.2|18078.2|18074.7|18046.7|18113.2|18088.2|18047.2|18019.2|12
1588183200000|2020-04-29 18:00:00|18079.7|18051.7|18053.2|18028.2|18109.7|18081.7|18027.2|17999.2|2
1588183500000|2020-04-29 18:05:00|18052.2|18024.2|18047.2|18019.2|18052.2|18024.2|18027.2|17999.2|2
1588183800000|2020-04-29 18:10:00|18048.2|18023.2|18053.2|18028.2|18053.2|18028.2|18042.2|18014.2|2
1588184100000|2020-04-29 18:15:00|18067.2|18033.2|18053.2|18028.2|18088.2|18063.2|18047.2|18019.2|5
1588184400000|2020-04-29 18:20:00|18057.2|18029.2|18073.2|18048.2|18073.2|18048.2|18057.2|18029.2|1
1588184700000|2020-04-29 18:25:00|18078.2|18053.2|18065.7|18050.7|18097.2|18069.2|18065.7|18039.2|4
1588185000000|2020-04-29 18:30:00|18068.2|18053.2|18075.7|18060.7|18075.7|18060.7|18058.2|18043.2|6
1588185300000|2020-04-29 18:35:00|18073.2|18058.2|18085.7|18070.7|18090.7|18075.7|18068.2|18053.2|2
1588185600000|2020-04-29 18:40:00|18088.2|18073.2|18090.7|18075.7|18090.7|18075.7|18080.7|18065.7|1
1588185900000|2020-04-29 18:45:00|18088.2|18073.2|18075.7|18060.7|18088.2|18073.2|18075.7|18060.7|0
1588186200000|2020-04-29 18:50:00|18078.2|18063.2|18070.7|18055.7|18083.2|18068.2|18068.2|18053.2|1
1588186500000|2020-04-29 18:55:00|18068.2|18053.2|18090.7|18075.7|18093.2|18078.2|18060.7|18045.7|5
1588186800000|2020-04-29 19:00:00|18088.2|18073.2|18115.7|18100.7|18118.2|18103.2|18085.7|18070.7|2
1588187100000|2020-04-29 19:05:00|18113.2|18098.2|18115.7|18100.7|18118.2|18103.2|18110.7|18095.7|0
1588187400000|2020-04-29 19:10:00|18113.2|18098.2|18115.7|18100.7|18118.2|18103.2|18113.2|18098.2|0
1588187700000|2020-04-29 19:15:00|18118.2|18103.2|18108.2|18093.2|18120.7|18105.7|18103.2|18088.2|1
1588188000000|2020-04-29 19:20:00|18120.7|18105.7|18123.2|18108.2|18123.2|18108.2|18118.2|18103.2|5
1588188300000|2020-04-29 19:25:00|18125.7|18110.7|18125.7|18110.7|18128.2|18113.2|18123.2|18108.2|0
1588188600000|2020-04-29 19:30:00|18128.2|18113.2|18128.2|18113.2|18133.2|18118.2|18118.2|18103.2|4
1588188900000|2020-04-29 19:35:00|18125.7|18110.7|18128.2|18113.2|18130.7|18115.7|18120.7|18105.7|1
1588189200000|2020-04-29 19:40:00|18130.7|18115.7|18138.2|18123.2|18143.2|18128.2|18130.7|18115.7|3
1588189500000|2020-04-29 19:45:00|18135.7|18120.7|18120.7|18105.7|18138.2|18123.2|18115.7|18100.7|8
1588189800000|2020-04-29 19:50:00|18113.2|18098.2|18058.2|18043.2|18115.7|18100.7|18045.7|18030.7|35
1588190100000|2020-04-29 19:55:00|18055.7|18040.7|18070.7|18055.7|18088.2|18073.2|18050.7|18035.7|8
1588190400000|2020-04-29 20:00:00|18084.7|18044.7|18096.2|18056.2|18114.6|18074.6|18074.3|18034.3|0
1588190700000|2020-04-29 20:05:00|18096|18056|18123.6|18083.6|18131.4|18091.4|18084.9|18044.9|0
1588191000000|2020-04-29 20:10:00|18123.8|18083.8|18143.5|18103.5|18153.9|18113.9|18117.6|18077.6|0
1588191300000|2020-04-29 20:15:00|18144|18104|18140.9|18100.9|18145.6|18105.6|18138.2|18098.2|0
1588191600000|2020-04-29 20:20:00|18141.5|18101.5|18148.1|18108.1|18150.3|18110.3|18140.9|18100.9|0
1588191900000|2020-04-29 20:25:00|18149.2|18109.2|18163.9|18123.9|18165.5|18125.5|18149.2|18109.2|0
1588192200000|2020-04-29 20:30:00|18166.7|18126.7|18215.4|18175.4|18217.6|18177.6|18159|18119|0
1588192500000|2020-04-29 20:35:00|18214.3|18174.3|18246|18206|18246.3|18206.3|18211.5|18171.5|0
1588192800000|2020-04-29 20:40:00|18244.9|18204.9|18241.2|18201.2|18259.1|18219.1|18239.8|18199.8|0
1588193100000|2020-04-29 20:45:00|18240.9|18200.9|18218.7|18178.7|18247.1|18207.1|18216.8|18176.8|0
1588193400000|2020-04-29 20:50:00|18218.4|18178.4|18245.3|18205.3|18246.7|18206.7|18216.8|18176.8|0
1588193700000|2020-04-29 20:55:00|18245.6|18205.6|18278.6|18238.6|18281.4|18241.4|18242.1|18202.1|0
1588194000000|2020-04-29 21:00:00|18278.1|18238.1|18264.2|18224.2|18279.2|18239.2|18264.2|18224.2|0
1588194300000|2020-04-29 21:05:00|18264.7|18224.7|18247.9|18207.9|18265.8|18225.8|18247.9|18207.9|0
1588194600000|2020-04-29 21:10:00|18247.3|18207.3|18233.9|18193.9|18247.3|18207.3|18233.9|18193.9|0
1588194900000|2020-04-29 21:15:00|18234.4|18194.4|18237.2|18197.2|18241|18201|18230.6|18190.6|0
1588195200000|2020-04-29 21:20:00|18237.7|18197.7|18245.4|18205.4|18247.6|18207.6|18237.7|18197.7|0
1588195500000|2020-04-29 21:25:00|18244.9|18204.9|18243.8|18203.8|18246|18206|18242.7|18202.7|0
1588195800000|2020-04-29 21:30:00|18244.3|18204.3|18242.7|18202.7|18244.3|18204.3|18241|18201|0
1588196100000|2020-04-29 21:35:00|18241.6|18201.6|18239.9|18199.9|18244.9|18204.9|18239.4|18199.4|0
1588196400000|2020-04-29 21:40:00|18240.5|18200.5|18238.8|18198.8|18240.5|18200.5|18236.6|18196.6|0
1588196700000|2020-04-29 21:45:00|18239.9|18199.9|18239.4|18199.4|18242.7|18202.7|18238.8|18198.8|0
1588197000000|2020-04-29 21:50:00|18238.3|18198.3|18237.7|18197.7|18240.5|18200.5|18236.1|18196.1|0
1588197300000|2020-04-29 21:55:00|18237.2|18197.2|18256.4|18216.4|18256.4|18216.4|18236.6|18196.6|0
1588197600000|2020-04-29 22:00:00|18253.9|18213.9|18224.7|18184.7|18253.9|18213.9|18216|18176|0
1588197900000|2020-04-29 22:05:00|18224.5|18184.5|18206.6|18166.6|18234.4|18194.4|18204.5|18164.5|0
1588198200000|2020-04-29 22:10:00|18206.7|18166.7|18204.1|18164.1|18213.2|18173.2|18193.5|18153.5|0
1588198500000|2020-04-29 22:15:00|18204.3|18164.3|18198.8|18158.8|18212.1|18172.1|18181.6|18141.6|0
1588198800000|2020-04-29 22:20:00|18198.7|18158.7|18194.9|18154.9|18204.1|18164.1|18192.1|18152.1|0
1588199100000|2020-04-29 22:25:00|18194.7|18154.7|18196.8|18156.8|18196.8|18156.8|18190.8|18150.8|0
1588199400000|2020-04-29 22:30:00|18196.4|18156.4|18208.2|18168.2|18210.9|18170.9|18193.5|18153.5|0
1588199700000|2020-04-29 22:35:00|18208.4|18168.4|18197.6|18157.6|18209.6|18169.6|18197.6|18157.6|0
1588200000000|2020-04-29 22:40:00|18197.8|18157.8|18209.6|18169.6|18210.9|18170.9|18197.6|18157.6|0
1588200300000|2020-04-29 22:45:00|18209.5|18169.5|18205|18165|18212.8|18172.8|18205|18165|0
1588200600000|2020-04-29 22:50:00|18204.8|18164.8|18210.8|18170.8|18210.9|18170.9|18202.3|18162.3|0
1588200900000|2020-04-29 22:55:00|18210.9|18170.9|18203.4|18163.4|18210.9|18170.9|18202.7|18162.7|0
1588201200000|2020-04-29 23:00:00|18203.3|18163.3|18186.2|18146.2|18203.4|18163.4|18180.2|18140.2|0
1588201500000|2020-04-29 23:05:00|18186.1|18146.1|18184.8|18144.8|18186.2|18146.2|18180.2|18140.2|0
1588201800000|2020-04-29 23:10:00|18185.1|18145.1|18188.9|18148.9|18188.9|18148.9|18182.9|18142.9|0
1588202100000|2020-04-29 23:15:00|18188.7|18148.7|18182.3|18142.3|18188.9|18148.9|18181.6|18141.6|0
1588202400000|2020-04-29 23:20:00|18182.4|18142.4|18190.8|18150.8|18201.4|18161.4|18174.3|18134.3|0
1588202700000|2020-04-29 23:25:00|18190.6|18150.6|18178.9|18138.9|18190.8|18150.8|18174.3|18134.3|0
1588203000000|2020-04-29 23:30:00|18179.1|18139.1|18188.9|18148.9|18190.8|18150.8|18175.6|18135.6|0
1588203300000|2020-04-29 23:35:00|18188.6|18148.6|18203.4|18163.4|18208.7|18168.7|18184.8|18144.8|0
1588203600000|2020-04-29 23:40:00|18203.2|18163.2|18198.8|18158.8|18205.4|18165.4|18196.7|18156.7|0
1588203900000|2020-04-29 23:45:00|18198.4|18158.4|18188.9|18148.9|18198.6|18158.6|18187|18147|0
1588204200000|2020-04-29 23:50:00|18189|18149|18184.8|18144.8|18192.1|18152.1|18179.1|18139.1|0
1588204500000|2020-04-29 23:55:00|18184.9|18144.9|18175.9|18135.9|18192|18152|18175.3|18135.3|0
1588204800000|2020-04-30 00:00:00|18175.7|18135.7|18143.2|18103.2|18175.8|18135.8|18141.2|18101.2|0
1588205100000|2020-04-30 00:05:00|18143.1|18103.1|18130.6|18090.6|18145.8|18105.8|18130.6|18090.6|0
1588205400000|2020-04-30 00:10:00|18130.5|18090.5|18131.5|18091.5|18136.1|18096.1|18124.9|18084.9|0
1588205700000|2020-04-30 00:15:00|18131.3|18091.3|18119.8|18079.8|18132.4|18092.4|18108.1|18068.1|0
1588206000000|2020-04-30 00:20:00|18117.8|18077.8|18107.6|18067.6|18120.8|18080.8|18101.4|18061.4|0
1588206300000|2020-04-30 00:25:00|18107.8|18067.8|18132.3|18092.3|18132.3|18092.3|18107.8|18067.8|0
1588206600000|2020-04-30 00:30:00|18134.4|18094.4|18118.1|18078.1|18140.9|18100.9|18117.9|18077.9|0
1588206900000|2020-04-30 00:35:00|18117.1|18077.1|18117.8|18077.8|18118.1|18078.1|18106.2|18066.2|0
1588207200000|2020-04-30 00:40:00|18117.7|18077.7|18114.1|18074.1|18117.8|18077.8|18098.8|18058.8|0
1588207500000|2020-04-30 00:45:00|18115.1|18075.1|18122.1|18082.1|18122.3|18082.3|18091.5|18051.5|0
1588207800000|2020-04-30 00:50:00|18122.2|18082.2|18123.3|18083.3|18129.3|18089.3|18116.4|18076.4|0
1588208100000|2020-04-30 00:55:00|18123.4|18083.4|18122.4|18082.4|18134.2|18094.2|18116.7|18076.7|0
1588208400000|2020-04-30 01:00:00|18122.1|18082.1|18134.1|18094.1|18134.2|18094.2|18116.4|18076.4|0
1588208700000|2020-04-30 01:05:00|18134|18094|18146.8|18106.8|18147.1|18107.1|18122.2|18082.2|0
1588209000000|2020-04-30 01:10:00|18146.5|18106.5|18115.7|18075.7|18146.5|18106.5|18112.7|18072.7|0
1588209300000|2020-04-30 01:15:00|18115.8|18075.8|18128.9|18088.9|18135.6|18095.6|18109.9|18069.9|0
1588209600000|2020-04-30 01:20:00|18129.1|18089.1|18128.8|18088.8|18141.6|18101.6|18122.2|18082.2|0
1588209900000|2020-04-30 01:25:00|18128.6|18088.6|18147.7|18107.7|18147.7|18107.7|18122.6|18082.6|0
1588210200000|2020-04-30 01:30:00|18147.6|18107.6|18147.8|18107.8|18157.4|18117.4|18141.3|18101.3|0
1588210500000|2020-04-30 01:35:00|18148|18108|18147.6|18107.6|18148|18108|18129.1|18089.1|0
1588210800000|2020-04-30 01:40:00|18147.7|18107.7|18132.6|18092.6|18147.7|18107.7|18129.1|18089.1|0
1588211100000|2020-04-30 01:45:00|18133.6|18093.6|18104.3|18064.3|18135.5|18095.5|18100.8|18060.8|0
1588211400000|2020-04-30 01:50:00|18104.5|18064.5|18111.5|18071.5|18111.5|18071.5|18098.4|18058.4|0
1588211700000|2020-04-30 01:55:00|18112.5|18072.5|18117.6|18077.6|18117.9|18077.9|18105.5|18065.5|0
1588212000000|2020-04-30 02:00:00|18111.9|18071.9|18135.6|18095.6|18142|18102|18111.4|18071.4|0
1588212300000|2020-04-30 02:05:00|18136|18096|18154.7|18114.7|18154.9|18114.9|18135.3|18095.3|0
1588212600000|2020-04-30 02:10:00|18154.9|18114.9|18142.7|18102.7|18154.9|18114.9|18142.2|18102.2|0
1588212900000|2020-04-30 02:15:00|18144.7|18104.7|18157.9|18117.9|18157.9|18117.9|18142.5|18102.5|0
1588213200000|2020-04-30 02:20:00|18158.9|18118.9|18151.5|18111.5|18161|18121|18148.3|18108.3|0
1588213500000|2020-04-30 02:25:00|18150.5|18110.5|18161.2|18121.2|18161.2|18121.2|18148.7|18108.7|0
1588213800000|2020-04-30 02:30:00|18161.1|18121.1|18155|18115|18161.2|18121.2|18148.7|18108.7|0
1588214100000|2020-04-30 02:35:00|18154.9|18114.9|18173.3|18133.3|18173.4|18133.4|18154.9|18114.9|0
1588214400000|2020-04-30 02:40:00|18173.4|18133.4|18179.3|18139.3|18180.1|18140.1|18173.3|18133.3|0
1588214700000|2020-04-30 02:45:00|18176.5|18136.5|18180.8|18140.8|18181.2|18141.2|18173.6|18133.6|0
1588215000000|2020-04-30 02:50:00|18180.7|18140.7|18184.6|18144.6|18187.4|18147.4|18174.8|18134.8|0
1588215300000|2020-04-30 02:55:00|18184.5|18144.5|18181.5|18141.5|18187.4|18147.4|18181.4|18141.4|0
1588215600000|2020-04-30 03:00:00|18181.4|18141.4|18174.7|18134.7|18181.5|18141.5|18174.5|18134.5|0
1588215900000|2020-04-30 03:05:00|18174.8|18134.8|18181|18141|18181.2|18141.2|18174.8|18134.8|0
1588216200000|2020-04-30 03:10:00|18181.2|18141.2|18181.5|18141.5|18187.2|18147.2|18180.9|18140.9|0
1588216500000|2020-04-30 03:15:00|18181.7|18141.7|18184.6|18144.6|18187.8|18147.8|18175.4|18135.4|0
1588216800000|2020-04-30 03:20:00|18185.6|18145.6|18187.9|18147.9|18188|18148|18181.3|18141.3|0
1588217100000|2020-04-30 03:25:00|18187.8|18147.8|18210.1|18170.1|18210.1|18170.1|18187.6|18147.6|0
1588217400000|2020-04-30 03:30:00|18207.2|18167.2|18212.9|18172.9|18218.6|18178.6|18206.2|18166.2|0
1588217700000|2020-04-30 03:35:00|18212.7|18172.7|18227.8|18187.8|18227.8|18187.8|18209.4|18169.4|0
1588218000000|2020-04-30 03:40:00|18228.8|18188.8|18237.7|18197.7|18243.3|18203.3|18225.3|18185.3|0
1588218300000|2020-04-30 03:45:00|18237.5|18197.5|18244|18204|18244.6|18204.6|18234.3|18194.3|0
1588218600000|2020-04-30 03:50:00|18243.7|18203.7|18250|18210|18262.9|18222.9|18237.7|18197.7|0
1588218900000|2020-04-30 03:55:00|18249.9|18209.9|18256.7|18216.7|18262.9|18222.9|18244|18204|0
1588219200000|2020-04-30 04:00:00|18256.6|18216.6|18256.6|18216.6|18262.6|18222.6|18238.2|18198.2|0
1588219500000|2020-04-30 04:05:00|18256.7|18216.7|18262.8|18222.8|18265.4|18225.4|18249.9|18209.9|0
1588219800000|2020-04-30 04:10:00|18263.8|18223.8|18271.9|18231.9|18271.9|18231.9|18262.3|18222.3|0
1588220100000|2020-04-30 04:15:00|18271.8|18231.8|18264.7|18224.7|18278|18238|18264.5|18224.5|0
1588220400000|2020-04-30 04:20:00|18264.9|18224.9|18282.3|18242.3|18289.1|18249.1|18264.5|18224.5|0
1588220700000|2020-04-30 04:25:00|18282.1|18242.1|18404.5|18364.5|18425.5|18385.5|18282.1|18242.1|0
1588221000000|2020-04-30 04:30:00|18403.5|18363.5|18392.4|18352.4|18403.5|18363.5|18350.7|18310.7|0
1588221300000|2020-04-30 04:35:00|18394.4|18354.4|18355.1|18315.1|18403.9|18363.9|18355.1|18315.1|0
1588221600000|2020-04-30 04:40:00|18356.5|18316.5|18362.5|18322.5|18368.5|18328.5|18344.8|18304.8|0
1588221900000|2020-04-30 04:45:00|18362.3|18322.3|18364.1|18324.1|18364.1|18324.1|18355.9|18315.9|0
1588222200000|2020-04-30 04:50:00|18364|18324|18340.5|18300.5|18364.1|18324.1|18322.6|18282.6|0
1588222500000|2020-04-30 04:55:00|18340.4|18300.4|18346.5|18306.5|18352.5|18312.5|18328.6|18288.6|0
1588222800000|2020-04-30 05:00:00|18346.6|18306.6|18369.2|18329.2|18369.2|18329.2|18340.3|18300.3|0
1588223100000|2020-04-30 05:05:00|18369.1|18329.1|18386.6|18346.6|18387|18347|18368.1|18328.1|0
1588223400000|2020-04-30 05:10:00|18386.7|18346.7|18387.8|18347.8|18393.6|18353.6|18375.8|18335.8|0
1588223700000|2020-04-30 05:15:00|18387.6|18347.6|18349.2|18309.2|18390|18350|18343|18303|0
1588224000000|2020-04-30 05:20:00|18349|18309|18343.5|18303.5|18350.1|18310.1|18340.4|18300.4|0
1588224300000|2020-04-30 05:25:00|18343.4|18303.4|18331.5|18291.5|18343.4|18303.4|18324.1|18284.1|0
1588224600000|2020-04-30 05:30:00|18331.2|18291.2|18337|18297|18350.1|18310.1|18325.3|18285.3|0
1588224900000|2020-04-30 05:35:00|18337.1|18297.1|18336.8|18296.8|18344.1|18304.1|18325.9|18285.9|0
1588225200000|2020-04-30 05:40:00|18336.7|18296.7|18322.5|18282.5|18342.5|18302.5|18319.3|18279.3|0
1588225500000|2020-04-30 05:45:00|18321.4|18281.4|18308.7|18268.7|18321.4|18281.4|18301.4|18261.4|0
1588225800000|2020-04-30 05:50:00|18310.6|18270.6|18312.9|18272.9|18319.7|18279.7|18306.9|18266.9|0
1588226100000|2020-04-30 05:55:00|18313|18273|18300.4|18260.4|18332.3|18292.3|18300.2|18260.2|0
1588226400000|2020-04-30 06:00:00|18302.4|18262.4|18220.7|18205.7|18306.2|18266.2|18205.7|18190.7|53
1588226700000|2020-04-30 06:05:00|18223.2|18208.2|18198.2|18183.2|18225.7|18210.7|18190.7|18175.7|12
1588227000000|2020-04-30 06:10:00|18200.7|18185.7|18188.2|18173.2|18205.7|18190.7|18178.2|18163.2|2
1588227300000|2020-04-30 06:15:00|18190.7|18175.7|18185.7|18170.7|18193.2|18178.2|18180.7|18165.7|2
1588227600000|2020-04-30 06:20:00|18188.2|18173.2|18210.7|18195.7|18210.7|18195.7|18173.2|18158.2|31
1588227900000|2020-04-30 06:25:00|18208.2|18193.2|18205.7|18190.7|18225.7|18210.7|18185.7|18170.7|14
1588228200000|2020-04-30 06:30:00|18208.2|18193.2|18193.2|18178.2|18215.7|18200.7|18188.2|18173.2|3
1588228500000|2020-04-30 06:35:00|18190.7|18175.7|18158.2|18143.2|18190.7|18175.7|18158.2|18143.2|22
1588228800000|2020-04-30 06:40:00|18160.7|18145.7|18170.7|18155.7|18173.2|18158.2|18158.2|18143.2|4
1588229100000|2020-04-30 06:45:00|18168.2|18153.2|18200.7|18185.7|18208.2|18193.2|18145.7|18130.7|26
1588229400000|2020-04-30 06:50:00|18198.2|18183.2|18198.2|18183.2|18210.7|18195.7|18178.2|18163.2|14
1588229700000|2020-04-30 06:55:00|18188.2|18173.2|18238.2|18223.2|18238.2|18223.2|18175.7|18160.7|47
1588230000000|2020-04-30 07:00:00|18240.7|18225.7|18193.2|18178.2|18240.7|18225.7|18133.2|18118.2|185
1588230300000|2020-04-30 07:05:00|18188.2|18173.2|18268.2|18253.2|18308.2|18293.2|18185.7|18170.7|301
1588230600000|2020-04-30 07:10:00|18265.7|18250.7|18228.2|18213.2|18268.2|18253.2|18198.2|18183.2|228
1588230900000|2020-04-30 07:15:00|18225.7|18210.7|18128.2|18113.2|18235.7|18220.7|18105.7|18090.7|257
1588231200000|2020-04-30 07:20:00|18125.7|18110.7|18055.7|18040.7|18133.2|18118.2|18005.7|17990.7|376
1588231500000|2020-04-30 07:25:00|18053.2|18038.2|17960.7|17945.7|18055.7|18040.7|17958.2|17943.2|157
1588231800000|2020-04-30 07:30:00|17958.2|17943.2|17973.2|17958.2|17988.2|17973.2|17925.7|17910.7|178
1588232100000|2020-04-30 07:35:00|17975.7|17960.7|17960.7|17945.7|17995.7|17980.7|17948.2|17933.2|169
1588232400000|2020-04-30 07:40:00|17960.6|17945.6|17978.1|17963.1|17995.6|17980.6|17928.1|17913.1|137
1588232700000|2020-04-30 07:45:00|17975.6|17960.6|18058.1|18043.1|18058.1|18043.1|17973.1|17958.1|109
1588233000000|2020-04-30 07:50:00|18060.6|18045.6|18018.1|18003.1|18068.1|18053.1|18015.6|18000.6|94
1588233300000|2020-04-30 07:55:00|18015.6|18000.6|17943.1|17928.1|18015.6|18000.6|17943.1|17928.1|175
1588233600000|2020-04-30 08:00:00|17940.6|17925.6|17988.1|17973.1|17998.1|17983.1|17940.6|17925.6|69
1588233900000|2020-04-30 08:05:00|17990.6|17975.6|18005.6|17990.6|18018.1|18003.1|17980.6|17965.6|42
1588234200000|2020-04-30 08:10:00|18008.1|17993.1|18028.1|18013.1|18043.1|18028.1|18005.6|17990.6|70
1588234500000|2020-04-30 08:15:00|18025.6|18010.6|18003.1|17988.1|18053.1|18038.1|18000.6|17985.6|90
1588234800000|2020-04-30 08:20:00|18000.6|17985.6|17950.6|17935.6|18003.1|17988.1|17935.6|17920.6|152
1588235100000|2020-04-30 08:25:00|17945.6|17930.6|17943.1|17928.1|17968.1|17953.1|17933.1|17918.1|213
1588235400000|2020-04-30 08:30:00|17940.6|17925.6|17943.1|17928.1|17988.1|17973.1|17938.1|17923.1|191
1588235700000|2020-04-30 08:35:00|17940.6|17925.6|17945.6|17930.6|17963.1|17948.1|17933.1|17918.1|90
1588236000000|2020-04-30 08:40:00|17948.1|17933.1|17940.6|17925.6|17965.6|17950.6|17935.6|17920.6|60
1588236300000|2020-04-30 08:45:00|17943.1|17928.1|17953.1|17938.1|17965.6|17950.6|17938.1|17923.1|30
1588236600000|2020-04-30 08:50:00|17955.6|17940.6|17953.1|17938.1|17960.6|17945.6|17938.1|17923.1|28
1588236900000|2020-04-30 08:55:00|17950.6|17935.6|17930.6|17915.6|17955.6|17940.6|17925.6|17910.6|42
1588237200000|2020-04-30 09:00:00|17933.1|17918.1|17953.1|17938.1|17953.1|17938.1|17933.1|17918.1|72
1588237500000|2020-04-30 09:05:00|17950.6|17935.6|17938.1|17923.1|17950.6|17935.6|17923.1|17908.1|27
1588237800000|2020-04-30 09:10:00|17940.6|17925.6|17938.1|17923.1|17955.6|17940.6|17933.1|17918.1|18
1588238100000|2020-04-30 09:15:00|17940.6|17925.6|17953.1|17938.1|17963.1|17948.1|17933.1|17918.1|24
1588238400000|2020-04-30 09:20:00|17955.6|17940.6|17958.1|17943.1|17963.1|17948.1|17948.1|17933.1|29
1588238700000|2020-04-30 09:25:00|17955.6|17940.6|17968.1|17953.1|17983.1|17968.1|17955.6|17940.6|25
1588239000000|2020-04-30 09:30:00|17965.6|17950.6|17983.1|17968.1|17983.1|17968.1|17948.1|17933.1|47
1588239300000|2020-04-30 09:35:00|17980.6|17965.6|17970.6|17955.6|17983.1|17968.1|17955.6|17940.6|19
1588239600000|2020-04-30 09:40:00|17968.1|17953.1|17988.1|17973.1|17990.6|17975.6|17960.6|17945.6|27
1588239900000|2020-04-30 09:45:00|17993.1|17978.1|18000.6|17985.6|18013.1|17998.1|17980.6|17965.6|118
1588240200000|2020-04-30 09:50:00|17998.1|17983.1|17975.6|17960.6|18000.6|17985.6|17973.1|17958.1|39
1588240500000|2020-04-30 09:55:00|17978.1|17963.1|18015.6|18000.6|18015.6|18000.6|17975.6|17960.6|243
1588240800000|2020-04-30 10:00:00|18018.1|18003.1|18023.1|18008.1|18040.6|18025.6|18018.1|18003.1|154
1588241100000|2020-04-30 10:05:00|18025.6|18010.6|18008.1|17993.1|18025.6|18010.6|18000.6|17985.6|25
1588241400000|2020-04-30 10:10:00|18005.6|17990.6|18013.1|17998.1|18018.1|18003.1|18005.6|17990.6|93
1588241700000|2020-04-30 10:15:00|18015.6|18000.6|18025.6|18010.6|18025.6|18010.6|18003.1|17988.1|172
1588242000000|2020-04-30 10:20:00|18023.1|18008.1|18030.6|18015.6|18038.1|18023.1|18013.1|17998.1|58
1588242300000|2020-04-30 10:25:00|18025.6|18010.6|17988.1|17973.1|18025.6|18010.6|17983.1|17968.1|51
1588242600000|2020-04-30 10:30:00|17985.6|17970.6|17958.1|17943.1|17985.6|17970.6|17953.1|17938.1|36
1588242900000|2020-04-30 10:35:00|17955.6|17940.6|17970.6|17955.6|17973.1|17958.1|17945.6|17930.6|50
1588243200000|2020-04-30 10:40:00|17968.1|17953.1|17953.1|17938.1|17975.6|17960.6|17953.1|17938.1|20
1588243500000|2020-04-30 10:45:00|17955.6|17940.6|17980.6|17965.6|17995.6|17980.6|17955.6|17940.6|39
1588243800000|2020-04-30 10:50:00|17978.1|17963.1|17963.1|17948.1|17978.1|17963.1|17943.1|17928.1|56
1588244100000|2020-04-30 10:55:00|17960.6|17945.6|17955.6|17940.6|17973.1|17958.1|17945.6|17930.6|40
1588244400000|2020-04-30 11:00:00|17953.1|17938.1|17945.6|17930.6|17973.1|17958.1|17940.6|17925.6|86
1588244700000|2020-04-30 11:05:00|17943.1|17928.1|17943.1|17928.1|17950.6|17935.6|17940.6|17925.6|11
1588245000000|2020-04-30 11:10:00|17940.6|17925.6|17938.1|17923.1|17950.6|17935.6|17933.1|17918.1|32
1588245300000|2020-04-30 11:15:00|17940.6|17925.6|17948.1|17933.1|17975.6|17960.6|17938.1|17923.1|24
1588245600000|2020-04-30 11:20:00|17945.6|17930.6|17925.6|17910.6|17950.6|17935.6|17918.1|17903.1|60
1588245900000|2020-04-30 11:25:00|17928.1|17913.1|17918.1|17903.1|17930.6|17915.6|17910.6|17895.6|60
1588246200000|2020-04-30 11:30:00|17915.6|17900.6|17910.6|17895.6|17930.6|17915.6|17910.6|17895.6|25
1588246500000|2020-04-30 11:35:00|17905.6|17890.6|17928.1|17913.1|17928.1|17913.1|17895.6|17880.6|59
1588246800000|2020-04-30 11:40:00|17931.7|17916.7|17931.7|17916.7|17949.2|17934.2|17921.7|17906.7|43
1588247100000|2020-04-30 11:45:00|17934.2|17919.2|17816.7|17801.7|17939.2|17924.2|17774.2|17759.2|420
1588247400000|2020-04-30 11:50:00|17821.7|17806.7|17779.2|17764.2|17841.7|17826.7|17766.7|17751.7|226
1588247700000|2020-04-30 11:55:00|17776.7|17761.7|17746.7|17731.7|17776.7|17761.7|17736.7|17721.7|158
1588248000000|2020-04-30 12:00:00|17744.2|17729.2|17836.7|17821.7|17841.7|17826.7|17744.2|17729.2|170
1588248300000|2020-04-30 12:05:00|17834.2|17819.2|17906.7|17891.7|17909.2|17894.2|17829.2|17814.2|103
1588248600000|2020-04-30 12:10:00|17909.2|17894.2|17886.7|17871.7|17921.7|17906.7|17849.2|17834.2|77
1588248900000|2020-04-30 12:15:00|17889.2|17874.2|17879.2|17864.2|17891.7|17876.7|17856.7|17841.7|67
1588249200000|2020-04-30 12:20:00|17876.7|17861.7|17911.7|17896.7|17914.2|17899.2|17871.7|17856.7|33
1588249500000|2020-04-30 12:25:00|17914.2|17899.2|17924.2|17909.2|17939.2|17924.2|17901.7|17886.7|98
1588249800000|2020-04-30 12:30:00|17926.7|17911.7|17936.7|17921.7|17969.2|17954.2|17924.2|17909.2|159
1588250100000|2020-04-30 12:35:00|17934.2|17919.2|17896.7|17881.7|17956.7|17941.7|17894.2|17879.2|82
1588250400000|2020-04-30 12:40:00|17894.2|17879.2|17956.7|17941.7|17969.2|17954.2|17894.2|17879.2|137
1588250700000|2020-04-30 12:45:00|17954.2|17939.2|17926.7|17911.7|17966.7|17951.7|17926.7|17911.7|42
1588251000000|2020-04-30 12:50:00|17929.2|17914.2|17841.7|17826.7|17931.7|17916.7|17829.2|17814.2|135
1588251300000|2020-04-30 12:55:00|17844.2|17829.2|17829.2|17814.2|17881.7|17866.7|17829.2|17814.2|90
1588251600000|2020-04-30 13:00:00|17831.7|17816.7|17801.7|17786.7|17841.7|17826.7|17801.7|17786.7|120
1588251900000|2020-04-30 13:05:00|17804.2|17789.2|17739.2|17724.2|17809.2|17794.2|17736.7|17721.7|175
1588252200000|2020-04-30 13:10:00|17744.2|17729.2|17766.7|17751.7|17791.7|17776.7|17741.7|17726.7|77
1588252500000|2020-04-30 13:15:00|17769.2|17754.2|17781.7|17766.7|17804.2|17789.2|17746.7|17731.7|69
1588252800000|2020-04-30 13:20:00|17784.2|17769.2|17774.2|17759.2|17794.2|17779.2|17749.2|17734.2|101
1588253100000|2020-04-30 13:25:00|17776.7|17761.7|17804.2|17789.2|17804.2|17789.2|17771.7|17756.7|68
1588253400000|2020-04-30 13:30:00|17806.7|17791.7|17731.7|17716.7|17806.7|17791.7|17729.2|17714.2|127
1588253700000|2020-04-30 13:35:00|17729.2|17714.2|17706.7|17691.7|17734.2|17719.2|17661.7|17646.7|305
1588254000000|2020-04-30 13:40:00|17704.2|17689.2|17686.7|17671.7|17716.7|17701.7|17686.7|17671.7|121
1588254300000|2020-04-30 13:45:00|17684.2|17669.2|17666.7|17651.7|17711.7|17696.7|17661.7|17646.7|136
1588254600000|2020-04-30 13:50:00|17664.2|17649.2|17701.7|17686.7|17726.7|17711.7|17654.2|17639.2|317
1588254900000|2020-04-30 13:55:00|17699.2|17684.2|17741.7|17726.7|17766.7|17751.7|17694.2|17679.2|122
1588255200000|2020-04-30 14:00:00|17739.2|17724.2|17706.7|17691.7|17771.7|17756.7|17706.7|17691.7|165
1588255500000|2020-04-30 14:05:00|17704.2|17689.2|17766.7|17751.7|17774.2|17759.2|17686.7|17671.7|174
1588255800000|2020-04-30 14:10:00|17769.2|17754.2|17754.2|17739.2|17774.2|17759.2|17736.7|17721.7|134
1588256100000|2020-04-30 14:15:00|17756.7|17741.7|17724.2|17709.2|17766.7|17751.7|17701.7|17686.7|113
1588256400000|2020-04-30 14:20:00|17726.7|17711.7|17714.2|17699.2|17731.7|17716.7|17686.7|17671.7|148
1588256700000|2020-04-30 14:25:00|17716.7|17701.7|17759.2|17744.2|17774.2|17759.2|17711.7|17696.7|86
1588257000000|2020-04-30 14:30:00|17766.7|17751.7|17776.7|17761.7|17784.2|17769.2|17764.2|17749.2|83
1588257300000|2020-04-30 14:35:00|17779.2|17764.2|17731.7|17716.7|17789.2|17774.2|17731.7|17716.7|82
1588257600000|2020-04-30 14:40:00|17729.2|17714.2|17716.7|17701.7|17761.7|17746.7|17706.7|17691.7|108
1588257900000|2020-04-30 14:45:00|17719.2|17704.2|17749.2|17734.2|17749.2|17734.2|17706.7|17691.7|80
1588258200000|2020-04-30 14:50:00|17751.7|17736.7|17764.2|17749.2|17771.7|17756.7|17734.2|17719.2|58
1588258500000|2020-04-30 14:55:00|17761.7|17746.7|17731.7|17716.7|17799.2|17784.2|17724.2|17709.2|117
1588258800000|2020-04-30 15:00:00|17734.2|17719.2|17791.7|17776.7|17799.2|17784.2|17731.7|17716.7|107
1588259100000|2020-04-30 15:05:00|17789.2|17774.2|17776.7|17761.7|17796.7|17781.7|17761.7|17746.7|128
1588259400000|2020-04-30 15:10:00|17774.2|17759.2|17786.7|17771.7|17801.7|17786.7|17769.2|17754.2|148
1588259700000|2020-04-30 15:15:00|17784.2|17769.2|17729.2|17714.2|17796.7|17781.7|17721.7|17706.7|305
1588260000000|2020-04-30 15:20:00|17726.7|17711.7|17694.2|17679.2|17726.7|17711.7|17684.2|17669.2|472
1588260300000|2020-04-30 15:25:00|17691.7|17676.7|17659.2|17644.2|17714.2|17699.2|17654.2|17639.2|611
1588260600000|2020-04-30 15:30:00|17649.2|17634.2|17689.2|17674.2|17716.7|17701.7|17626.7|17611.7|892
1588260900000|2020-04-30 15:35:00|17691.7|17676.7|17714.2|17699.2|17719.2|17704.2|17674.2|17659.2|364
1588261200000|2020-04-30 15:40:00|17716.7|17701.7|17699.2|17684.2|17734.2|17719.2|17699.2|17684.2|97
1588261500000|2020-04-30 15:45:00|17696.7|17681.7|17654.2|17639.2|17706.7|17691.7|17654.2|17639.2|41
1588261800000|2020-04-30 15:50:00|17659.2|17634.2|17659.2|17634.2|17674.2|17654.2|17659.2|17634.2|16
1588262100000|2020-04-30 15:55:00|17658.2|17639.2|17634.2|17609.2|17659.2|17639.2|17624.2|17600.2|68
1588262400000|2020-04-30 16:00:00|17629.2|17604.2|17598.2|17570.2|17629.2|17604.2|17579.2|17559.2|48
1588262700000|2020-04-30 16:05:00|17599.2|17574.2|17614.2|17589.2|17623.2|17599.2|17593.2|17565.2|26
1588263000000|2020-04-30 16:10:00|17609.2|17584.2|17609.2|17584.2|17614.2|17589.2|17599.2|17579.2|19
1588263300000|2020-04-30 16:15:00|17608.2|17580.2|17589.2|17564.2|17609.2|17584.2|17589.2|17564.2|8
1588263600000|2020-04-30 16:20:00|17593.2|17565.2|17569.2|17544.2|17599.2|17574.2|17569.2|17544.2|18
1588263900000|2020-04-30 16:25:00|17564.2|17539.2|17574.2|17549.2|17579.2|17554.2|17563.2|17535.2|10
1588264200000|2020-04-30 16:30:00|17569.2|17539.2|17553.2|17525.2|17569.2|17539.2|17539.2|17519.2|9
1588264500000|2020-04-30 16:35:00|17554.2|17529.2|17574.2|17549.2|17588.2|17560.2|17549.2|17524.2|7
1588264800000|2020-04-30 16:40:00|17569.2|17544.2|17569.2|17544.2|17574.2|17554.2|17559.2|17539.2|5
1588265100000|2020-04-30 16:45:00|17564.2|17539.2|17574.2|17549.2|17574.2|17549.2|17564.2|17539.2|5
1588265400000|2020-04-30 16:50:00|17573.2|17545.2|17593.2|17565.2|17594.2|17569.2|17569.2|17544.2|2
1588265700000|2020-04-30 16:55:00|17588.2|17560.2|17569.2|17549.2|17589.2|17564.2|17569.2|17549.2|21
1588266000000|2020-04-30 17:00:00|17568.2|17544.2|17549.2|17524.2|17568.2|17544.2|17544.2|17524.2|19
1588266300000|2020-04-30 17:05:00|17544.2|17519.2|17568.2|17540.2|17568.2|17540.2|17544.2|17519.2|6
1588266600000|2020-04-30 17:10:00|17565.7|17537.7|17594.2|17574.2|17594.2|17574.2|17563.2|17535.2|1
1588266900000|2020-04-30 17:15:00|17589.2|17564.2|17598.2|17570.2|17598.2|17579.2|17589.2|17564.2|7
1588267200000|2020-04-30 17:20:00|17594.2|17569.2|17583.2|17555.2|17594.2|17569.2|17583.2|17555.2|1
1588267500000|2020-04-30 17:25:00|17580.7|17552.7|17574.2|17549.2|17580.7|17552.7|17573.2|17545.2|2
1588267800000|2020-04-30 17:30:00|17573.2|17545.2|17573.2|17545.2|17574.2|17549.2|17573.2|17545.2|0
1588268100000|2020-04-30 17:35:00|17568.2|17540.2|17568.2|17540.2|17578.2|17550.2|17564.2|17540.2|5
1588268400000|2020-04-30 17:40:00|17565.7|17537.7|17553.2|17525.2|17565.7|17537.7|17550.7|17522.7|3
1588268700000|2020-04-30 17:45:00|17550.7|17522.7|17549.2|17524.2|17550.7|17524.2|17548.2|17520.2|0
1588269000000|2020-04-30 17:50:00|17548.2|17520.2|17553.2|17525.2|17553.2|17525.2|17544.2|17519.2|6
1588269300000|2020-04-30 17:55:00|17550.7|17522.7|17544.2|17519.2|17550.7|17524.2|17544.2|17519.2|1
1588269600000|2020-04-30 18:00:00|17539.2|17514.2|17549.2|17524.2|17554.2|17529.2|17514.2|17494.2|34
1588269900000|2020-04-30 18:05:00|17544.2|17517.7|17563.2|17535.2|17565.7|17537.7|17544.2|17517.7|1
1588270200000|2020-04-30 18:10:00|17565.7|17537.7|17573.2|17545.2|17573.2|17545.2|17565.7|17537.7|0
1588270500000|2020-04-30 18:15:00|17569.2|17544.2|17573.2|17545.2|17575.7|17559.2|17569.2|17544.2|8
1588270800000|2020-04-30 18:20:00|17574.2|17549.2|17573.2|17545.2|17578.2|17550.2|17569.2|17545.2|4
1588271100000|2020-04-30 18:25:00|17570.7|17542.7|17569.2|17554.2|17574.2|17554.2|17568.2|17540.2|4
1588271400000|2020-04-30 18:30:00|17574.2|17559.2|17591.7|17576.7|17591.7|17576.7|17571.7|17556.7|9
1588271700000|2020-04-30 18:35:00|17589.2|17574.2|17566.7|17551.7|17591.7|17576.7|17564.2|17549.2|1
1588272000000|2020-04-30 18:40:00|17569.2|17554.2|17574.2|17559.2|17576.7|17561.7|17564.2|17549.2|1
1588272300000|2020-04-30 18:45:00|17571.7|17556.7|17589.2|17574.2|17594.2|17579.2|17571.7|17556.7|3
1588272600000|2020-04-30 18:50:00|17594.2|17579.2|17604.2|17589.2|17609.2|17594.2|17591.7|17576.7|6
1588272900000|2020-04-30 18:55:00|17601.7|17586.7|17606.7|17591.7|17606.7|17591.7|17586.7|17571.7|1
1588273200000|2020-04-30 19:00:00|17609.2|17594.2|17604.2|17589.2|17609.2|17594.2|17599.2|17584.2|0
1588273500000|2020-04-30 19:05:00|17606.7|17591.7|17629.2|17614.2|17629.2|17614.2|17606.7|17591.7|14
1588273800000|2020-04-30 19:10:00|17626.7|17611.7|17631.7|17616.7|17631.7|17616.7|17614.2|17599.2|5
1588274100000|2020-04-30 19:15:00|17634.2|17619.2|17644.2|17629.2|17649.2|17634.2|17634.2|17619.2|2
1588274400000|2020-04-30 19:20:00|17641.7|17626.7|17646.7|17631.7|17646.7|17631.7|17634.2|17619.2|3
1588274700000|2020-04-30 19:25:00|17641.7|17626.7|17624.2|17609.2|17641.7|17626.7|17624.2|17609.2|0
1588275000000|2020-04-30 19:30:00|17629.2|17614.2|17624.2|17609.2|17639.2|17624.2|17624.2|17609.2|15
1588275300000|2020-04-30 19:35:00|17626.7|17611.7|17604.2|17589.2|17626.7|17611.7|17599.2|17584.2|2
1588275600000|2020-04-30 19:40:00|17601.7|17586.7|17576.7|17561.7|17601.7|17586.7|17569.2|17554.2|4
1588275900000|2020-04-30 19:45:00|17579.2|17564.2|17546.7|17531.7|17581.7|17566.7|17544.2|17529.2|16
1588276200000|2020-04-30 19:50:00|17549.2|17534.2|17586.7|17571.7|17596.7|17581.7|17544.2|17529.2|7
1588276500000|2020-04-30 19:55:00|17581.7|17566.7|17574.2|17559.2|17591.7|17576.7|17564.2|17549.2|9
1588276800000|2020-04-30 20:00:00|17558|17518|17501.9|17461.9|17564.4|17524.4|17494.6|17454.6|0
1588277100000|2020-04-30 20:05:00|17502.1|17462.1|17514.7|17474.7|17515|17475|17469.4|17429.4|0
1588277400000|2020-04-30 20:10:00|17513.6|17473.6|17526.2|17486.2|17532.8|17492.8|17500.4|17460.4|0
1588277700000|2020-04-30 20:15:00|17525.6|17485.6|17524|17484|17527.3|17487.3|17517.4|17477.4|0
1588278000000|2020-04-30 20:20:00|17525.1|17485.1|17519|17479|17525.1|17485.1|17518.5|17478.5|0
1588278300000|2020-04-30 20:25:00|17518.5|17478.5|17516.8|17476.8|17521.2|17481.2|17515.2|17475.2|0
1588278600000|2020-04-30 20:30:00|17515.6|17475.6|17499.7|17459.7|17555.8|17515.8|17489.5|17449.5|0
1588278900000|2020-04-30 20:35:00|17500|17460|17479.3|17439.3|17511.6|17471.6|17470.1|17430.1|0
1588279200000|2020-04-30 20:40:00|17479|17439|17446.1|17406.1|17492.5|17452.5|17436.4|17396.4|0
1588279500000|2020-04-30 20:45:00|17447.8|17407.8|17405.9|17365.9|17462.3|17422.3|17404.5|17364.5|0
1588279800000|2020-04-30 20:50:00|17407.5|17367.5|17432.8|17392.8|17440.3|17400.3|17405.9|17365.9|0
1588280100000|2020-04-30 20:55:00|17433.9|17393.9|17434.8|17394.8|17444|17404|17423.1|17383.1|0
1588280400000|2020-04-30 21:00:00|17436.5|17396.5|17432.6|17392.6|17437.6|17397.6|17431.5|17391.5|0
1588280700000|2020-04-30 21:05:00|17433.2|17393.2|17432.1|17392.1|17433.2|17393.2|17429.9|17389.9|0
1588281000000|2020-04-30 21:10:00|17431.5|17391.5|17422.2|17382.2|17431.5|17391.5|17421.7|17381.7|0
1588281300000|2020-04-30 21:15:00|17421.7|17381.7|17424.7|17384.7|17426.9|17386.9|17414.6|17374.6|0
1588281600000|2020-04-30 21:20:00|17423|17383|17423|17383|17429.6|17389.6|17417.6|17377.6|0
1588281900000|2020-04-30 21:25:00|17425.8|17385.8|17424.9|17384.9|17432.6|17392.6|17420.8|17380.8|0
1588282200000|2020-04-30 21:30:00|17425.5|17385.5|17428.8|17388.8|17432.6|17392.6|17409|17369|0
1588282500000|2020-04-30 21:35:00|17429.4|17389.4|17438.7|17398.7|17442|17402|17426.1|17386.1|0
1588282800000|2020-04-30 21:40:00|17438.1|17398.1|17439.2|17399.2|17439.8|17399.8|17433.7|17393.7|0
1588283100000|2020-04-30 21:45:00|17438.1|17398.1|17439.8|17399.8|17443|17403|17435.4|17395.4|0
1588283400000|2020-04-30 21:50:00|17438.7|17398.7|17434.8|17394.8|17439.2|17399.2|17434.8|17394.8|0
1588283700000|2020-04-30 21:55:00|17433.7|17393.7|17422.2|17382.2|17434.3|17394.3|17421.2|17381.2|0
1588284000000|2020-04-30 22:00:00|17414.5|17374.5|17343.9|17303.9|17414.5|17374.5|17324.6|17284.6|0
1588284300000|2020-04-30 22:05:00|17344.1|17304.1|17367|17327|17368.5|17328.5|17342.5|17302.5|0
1588284600000|2020-04-30 22:10:00|17365.9|17325.9|17317.1|17277.1|17381.7|17341.7|17307.3|17267.3|0
1588284900000|2020-04-30 22:15:00|17316.9|17276.9|17326.7|17286.7|17335.3|17295.3|17292.1|17252.1|0
1588285200000|2020-04-30 22:20:00|17327.4|17287.4|17331.7|17291.7|17347|17307|17326.7|17286.7|0
1588285500000|2020-04-30 22:25:00|17331.9|17291.9|17349.4|17309.4|17354.4|17314.4|17329.2|17289.2|0
1588285800000|2020-04-30 22:30:00|17349.5|17309.5|17357.4|17317.4|17360.1|17320.1|17345.8|17305.8|0
1588286100000|2020-04-30 22:35:00|17357.1|17317.1|17361.4|17321.4|17364.6|17324.6|17351.4|17311.4|0
1588286400000|2020-04-30 22:40:00|17361.2|17321.2|17348.2|17308.2|17361.2|17321.2|17325.1|17285.1|0
1588286700000|2020-04-30 22:45:00|17348.1|17308.1|17365.5|17325.5|17369.8|17329.8|17346.9|17306.9|0
1588287000000|2020-04-30 22:50:00|17363.3|17323.3|17360.1|17320.1|17369.9|17329.9|17357.4|17317.4|0
1588287300000|2020-04-30 22:55:00|17359.9|17319.9|17381.9|17341.9|17386.5|17346.5|17350.1|17310.1|0
1588287600000|2020-04-30 23:00:00|17382.4|17342.4|17379.2|17339.2|17391|17351|17377.8|17337.8|0
1588287900000|2020-04-30 23:05:00|17379.1|17339.1|17373.3|17333.3|17397|17357|17371.9|17331.9|0
1588288200000|2020-04-30 23:10:00|17373|17333|17383.8|17343.8|17390.4|17350.4|17367.3|17327.3|0
1588288500000|2020-04-30 23:15:00|17383.6|17343.6|17394.9|17354.9|17397|17357|17383.1|17343.1|0
1588288800000|2020-04-30 23:20:00|17395.1|17355.1|17394.1|17354.1|17398.7|17358.7|17387.7|17347.7|0
1588289100000|2020-04-30 23:25:00|17394.4|17354.4|17392|17352|17396|17356|17382.8|17342.8|0
1588289400000|2020-04-30 23:30:00|17392.2|17352.2|17410.6|17370.6|17421.7|17381.7|17391.9|17351.9|0
1588289700000|2020-04-30 23:35:00|17410.3|17370.3|17406.6|17366.6|17410.6|17370.6|17394.1|17354.1|0
1588290000000|2020-04-30 23:40:00|17407|17367|17404.6|17364.6|17411.9|17371.9|17397.4|17357.4|0
1588290300000|2020-04-30 23:45:00|17404.8|17364.8|17409.6|17369.6|17417.8|17377.8|17404|17364|0
1588290600000|2020-04-30 23:50:00|17409.3|17369.3|17397.7|17357.7|17409.3|17369.3|17384.6|17344.6|0
1588290900000|2020-04-30 23:55:00|17397.9|17357.9|17424.1|17384.1|17432.1|17392.1|17397.9|17357.9|0
1588291200000|2020-05-01 00:00:00|17424.3|17384.3|17430.1|17390.1|17443.2|17403.2|17419.6|17379.6|0
1588291500000|2020-05-01 00:05:00|17430.2|17390.2|17416.9|17376.9|17431.4|17391.4|17412.3|17372.3|0
1588291800000|2020-05-01 00:10:00|17416.6|17376.6|17415.5|17375.5|17422.8|17382.8|17393.4|17353.4|0
1588292100000|2020-05-01 00:15:00|17415.6|17375.6|17405|17365|17416.1|17376.1|17397.7|17357.7|0
1588292400000|2020-05-01 00:20:00|17405.3|17365.3|17412.3|17372.3|17422.1|17382.1|17396.4|17356.4|0
1588292700000|2020-05-01 00:25:00|17412.5|17372.5|17401.1|17361.1|17424.1|17384.1|17396.4|17356.4|0
1588293000000|2020-05-01 00:30:00|17401.2|17361.2|17406.6|17366.6|17410.9|17370.9|17383.2|17343.2|0
1588293300000|2020-05-01 00:35:00|17408.3|17368.3|17408|17368|17410.9|17370.9|17397.7|17357.7|0
1588293600000|2020-05-01 00:40:00|17406.4|17366.4|17430.1|17390.1|17433.3|17393.3|17400.4|17360.4|0
1588293900000|2020-05-01 00:45:00|17430.3|17390.3|17431.4|17391.4|17434.6|17394.6|17422.8|17382.8|0
1588294200000|2020-05-01 00:50:00|17431.2|17391.2|17441.9|17401.9|17441.9|17401.9|17430.1|17390.1|0
1588294500000|2020-05-01 00:55:00|17441.8|17401.8|17441.9|17401.9|17444.6|17404.6|17433.3|17393.3|0
1588294800000|2020-05-01 01:00:00|17442|17402|17450.5|17410.5|17454.4|17414.4|17437.3|17397.3|0
1588295100000|2020-05-01 01:05:00|17450.4|17410.4|17445.8|17405.8|17456.4|17416.4|17445.8|17405.8|0
1588295400000|2020-05-01 01:10:00|17444.2|17404.2|17423.7|17383.7|17447.4|17407.4|17422.4|17382.4|0
1588295700000|2020-05-01 01:15:00|17423.6|17383.6|17435.6|17395.6|17442.9|17402.9|17419.2|17379.2|0
1588296000000|2020-05-01 01:20:00|17435.3|17395.3|17431|17391|17444.2|17404.2|17431|17391|0
1588296300000|2020-05-01 01:25:00|17430.8|17390.8|17419.2|17379.2|17432.9|17392.9|17419.2|17379.2|0
1588296600000|2020-05-01 01:30:00|17418.7|17378.7|17418.5|17378.5|17422.4|17382.4|17406|17366|0
1588296900000|2020-05-01 01:35:00|17418.6|17378.6|17406.2|17366.2|17422.4|17382.4|17398.2|17358.2|0
1588297200000|2020-05-01 01:40:00|17407.9|17367.9|17407.9|17367.9|17409.2|17369.2|17398.7|17358.7|0
1588297500000|2020-05-01 01:45:00|17407.6|17367.6|17385.4|17345.4|17407.6|17367.6|17384.8|17344.8|0
1588297800000|2020-05-01 01:50:00|17384.8|17344.8|17382.1|17342.1|17390.1|17350.1|17365.6|17325.6|0
1588298100000|2020-05-01 01:55:00|17381.8|17341.8|17384.8|17344.8|17401.2|17361.2|17380.2|17340.2|0
1588298400000|2020-05-01 02:00:00|17384.9|17344.9|17393.9|17353.9|17393.9|17353.9|17372.9|17332.9|0
1588298700000|2020-05-01 02:05:00|17393.7|17353.7|17384.8|17344.8|17396.4|17356.4|17376.1|17336.1|0
1588299000000|2020-05-01 02:10:00|17384.5|17344.5|17349.2|17309.2|17384.5|17344.5|17349.2|17309.2|0
1588299300000|2020-05-01 02:15:00|17349.1|17309.1|17357|17317|17364.3|17324.3|17346.8|17306.8|0
1588299600000|2020-05-01 02:20:00|17356.9|17316.9|17365.6|17325.6|17367|17327|17355.8|17315.8|0
1588299900000|2020-05-01 02:25:00|17365.8|17325.8|17349.2|17309.2|17366.3|17326.3|17339.3|17299.3|0
1588300200000|2020-05-01 02:30:00|17349|17309|17352.4|17312.4|17357|17317|17346.5|17306.5|0
1588300500000|2020-05-01 02:35:00|17352.6|17312.6|17337.9|17297.9|17358.4|17318.4|17336.1|17296.1|0
1588300800000|2020-05-01 02:40:00|17338.2|17298.2|17322.8|17282.8|17339.3|17299.3|17320.1|17280.1|0
1588301100000|2020-05-01 02:45:00|17323.2|17283.2|17326.1|17286.1|17330.1|17290.1|17315.6|17275.6|0
1588301400000|2020-05-01 02:50:00|17326.3|17286.3|17326.1|17286.1|17333.3|17293.3|17321.5|17281.5|0
1588301700000|2020-05-01 02:55:00|17326.6|17286.6|17330.1|17290.1|17337.7|17297.7|17326.1|17286.1|0
1588302000000|2020-05-01 03:00:00|17330.3|17290.3|17316.2|17276.2|17342.6|17302.6|17311|17271|0
1588302300000|2020-05-01 03:05:00|17316.1|17276.1|17321.5|17281.5|17322.8|17282.8|17303.7|17263.7|0
1588302600000|2020-05-01 03:10:00|17322|17282|17311|17271|17327.4|17287.4|17303.7|17263.7|0
1588302900000|2020-05-01 03:15:00|17310.7|17270.7|17326.1|17286.1|17333.3|17293.3|17308.3|17268.3|0
1588303200000|2020-05-01 03:20:00|17325.9|17285.9|17332|17292|17332|17292|17316.9|17276.9|0
1588303500000|2020-05-01 03:25:00|17332.5|17292.5|17339.5|17299.5|17343.8|17303.8|17330.1|17290.1|0
1588303800000|2020-05-01 03:30:00|17340.6|17300.6|17341.9|17301.9|17343.8|17303.8|17325.4|17285.4|0
1588304100000|2020-05-01 03:35:00|17342.2|17302.2|17353.1|17313.1|17358.4|17318.4|17342.2|17302.2|0
1588304400000|2020-05-01 03:40:00|17353|17313|17342.1|17302.1|17353.8|17313.8|17332.5|17292.5|0
1588304700000|2020-05-01 03:45:00|17342.2|17302.2|17341.9|17301.9|17349.2|17309.2|17336.7|17296.7|0
1588305000000|2020-05-01 03:50:00|17342.2|17302.2|17341.9|17301.9|17346.5|17306.5|17339.3|17299.3|0
1588305300000|2020-05-01 03:55:00|17342.2|17302.2|17330.1|17290.1|17345.2|17305.2|17321.7|17281.7|0
1588305600000|2020-05-01 04:00:00|17329.8|17289.8|17335.3|17295.3|17339.3|17299.3|17327.4|17287.4|0
1588305900000|2020-05-01 04:05:00|17335.2|17295.2|17346.5|17306.5|17349.2|17309.2|17330.1|17290.1|0
1588306200000|2020-05-01 04:10:00|17346.6|17306.6|17333.3|17293.3|17349.2|17309.2|17328.7|17288.7|0
1588306500000|2020-05-01 04:15:00|17333.1|17293.1|17347.9|17307.9|17347.9|17307.9|17327.4|17287.4|0
1588306800000|2020-05-01 04:20:00|17347.7|17307.7|17351.1|17311.1|17353.8|17313.8|17345.2|17305.2|0
1588307100000|2020-05-01 04:25:00|17351.2|17311.2|17364.3|17324.3|17365.6|17325.6|17347.9|17307.9|0
1588307400000|2020-05-01 04:30:00|17364|17324|17358.4|17318.4|17365.6|17325.6|17353.8|17313.8|0
1588307700000|2020-05-01 04:35:00|17358.1|17318.1|17361.9|17321.9|17366.5|17326.5|17352.4|17312.4|0
1588308000000|2020-05-01 04:40:00|17361.7|17321.7|17356|17316|17361.9|17321.9|17348.7|17308.7|0
1588308300000|2020-05-01 04:45:00|17355.7|17315.7|17363.8|17323.8|17363.8|17323.8|17354|17314|0
1588308600000|2020-05-01 04:50:00|17363.6|17323.6|17335.8|17295.8|17363.8|17323.8|17335.1|17295.1|0
1588308900000|2020-05-01 04:55:00|17335.9|17295.9|17342.4|17302.4|17348.3|17308.3|17333.8|17293.8|0
1588309200000|2020-05-01 05:00:00|17342.5|17302.5|17335.5|17295.5|17343.7|17303.7|17331.9|17291.9|0
1588309500000|2020-05-01 05:05:00|17335.3|17295.3|17331.9|17291.9|17340.2|17300.2|17330.5|17290.5|0
1588309800000|2020-05-01 05:10:00|17332|17292|17332.5|17292.5|17334.9|17294.9|17323.3|17283.3|0
1588310100000|2020-05-01 05:15:00|17332.4|17292.4|17335.1|17295.1|17337.8|17297.8|17324.6|17284.6|0
1588310400000|2020-05-01 05:20:00|17335|17295|17349.5|17309.5|17355.4|17315.4|17331.9|17291.9|0
1588310700000|2020-05-01 05:25:00|17349.2|17309.2|17354.7|17314.7|17358.1|17318.1|17348.1|17308.1|0
1588311000000|2020-05-01 05:30:00|17354.5|17314.5|17339|17299|17356.7|17316.7|17336.3|17296.3|0
1588311300000|2020-05-01 05:35:00|17339.1|17299.1|17314.3|17274.3|17340.9|17300.9|17304.4|17264.4|0
1588311600000|2020-05-01 05:40:00|17314.1|17274.1|17301.1|17261.1|17318.9|17278.9|17289.8|17249.8|0
1588311900000|2020-05-01 05:45:00|17300.9|17260.9|17306.9|17266.9|17312.1|17272.1|17295.2|17255.2|0
1588312200000|2020-05-01 05:50:00|17306.8|17266.8|17320.7|17280.7|17323.3|17283.3|17304.2|17264.2|0
1588312500000|2020-05-01 05:55:00|17320.6|17280.6|17337.8|17297.8|17337.8|17297.8|17320.1|17280.1|0
1588312800000|2020-05-01 06:00:00|17337.6|17297.6|17301.4|17261.4|17338.9|17298.9|17301.4|17261.4|0
1588313100000|2020-05-01 06:05:00|17301.6|17261.6|17307.6|17267.6|17315.4|17275.4|17275.1|17235.1|0
1588313400000|2020-05-01 06:10:00|17307.8|17267.8|17304.9|17264.9|17318.1|17278.1|17302.2|17262.2|0
1588313700000|2020-05-01 06:15:00|17305|17265|17291.7|17251.7|17312.1|17272.1|17291.7|17251.7|0
1588314000000|2020-05-01 06:20:00|17291.4|17251.4|17294.2|17254.2|17296.1|17256.1|17282.5|17242.5|0
1588314300000|2020-05-01 06:25:00|17294.5|17254.5|17292.9|17252.9|17300.1|17260.1|17288.3|17248.3|0
1588314600000|2020-05-01 06:30:00|17292.6|17252.6|17307.9|17267.9|17307.9|17267.9|17288.3|17248.3|0
1588314900000|2020-05-01 06:35:00|17307.8|17267.8|17304.5|17264.5|17307.9|17267.9|17294.2|17254.2|0
1588315200000|2020-05-01 06:40:00|17304.7|17264.7|17274.3|17234.3|17307.8|17267.8|17273.6|17233.6|0
1588315500000|2020-05-01 06:45:00|17274.4|17234.4|17251.7|17211.7|17274.9|17234.9|17251.7|17211.7|0
1588315800000|2020-05-01 06:50:00|17251.9|17211.9|17233.6|17193.6|17257.3|17217.3|17232.3|17192.3|0
1588316100000|2020-05-01 06:55:00|17233.4|17193.4|17248.9|17208.9|17248.9|17208.9|17218|17178|0
1588316400000|2020-05-01 07:00:00|17249.2|17209.2|17251.6|17211.6|17273.3|17233.3|17248.9|17208.9|0
1588316700000|2020-05-01 07:05:00|17251.9|17211.9|17284.4|17244.4|17285.8|17245.8|17251.7|17211.7|0
1588317000000|2020-05-01 07:10:00|17284.7|17244.7|17270.2|17230.2|17293.9|17253.9|17267.6|17227.6|0
1588317300000|2020-05-01 07:15:00|17270.1|17230.1|17238.3|17198.3|17289.2|17249.2|17235|17195|0
1588317600000|2020-05-01 07:20:00|17238|17198|17235.5|17195.5|17255.9|17215.9|17223.1|17183.1|0
1588317900000|2020-05-01 07:25:00|17235.3|17195.3|17246|17206|17252.8|17212.8|17230.7|17190.7|0
1588318200000|2020-05-01 07:30:00|17245.7|17205.7|17215|17175|17247.3|17207.3|17215|17175|0
1588318500000|2020-05-01 07:35:00|17214.8|17174.8|17226.9|17186.9|17233.5|17193.5|17211.8|17171.8|0
1588318800000|2020-05-01 07:40:00|17227|17187|17226.1|17186.1|17234.2|17194.2|17216.4|17176.4|0
1588319100000|2020-05-01 07:45:00|17225.6|17185.6|17231|17191|17248.8|17208.8|17221.5|17181.5|0
1588319400000|2020-05-01 07:50:00|17231.5|17191.5|17246.1|17206.1|17253.1|17213.1|17231|17191|0
1588319700000|2020-05-01 07:55:00|17246.3|17206.3|17270.8|17230.8|17272.9|17232.9|17244.2|17204.2|0
1588320000000|2020-05-01 08:00:00|17271.3|17231.3|17253.1|17213.1|17278.1|17238.1|17253.1|17213.1|0
1588320300000|2020-05-01 08:05:00|17253.3|17213.3|17262.5|17222.5|17263.6|17223.6|17233.1|17193.1|0
1588320600000|2020-05-01 08:10:00|17263.6|17223.6|17282.7|17242.7|17282.7|17242.7|17254.8|17214.8|0
1588320900000|2020-05-01 08:15:00|17282.4|17242.4|17290|17250|17299.1|17259.1|17272.2|17232.2|0
1588321200000|2020-05-01 08:20:00|17290.2|17250.2|17290.6|17250.6|17307.7|17267.7|17284|17244|0
1588321500000|2020-05-01 08:25:00|17290.5|17250.5|17304.5|17264.5|17307.7|17267.7|17288.6|17248.6|0
1588321800000|2020-05-01 08:30:00|17304.7|17264.7|17307.8|17267.8|17315|17275|17300.5|17260.5|0
1588322100000|2020-05-01 08:35:00|17308.4|17268.4|17314.7|17274.7|17329.7|17289.7|17304.1|17264.1|0
1588322400000|2020-05-01 08:40:00|17314.8|17274.8|17303.8|17263.8|17316.3|17276.3|17289.6|17249.6|0
1588322700000|2020-05-01 08:45:00|17304.1|17264.1|17330.6|17290.6|17330.6|17290.6|17287.4|17247.4|0
1588323000000|2020-05-01 08:50:00|17330.5|17290.5|17339.1|17299.1|17349|17309|17327.2|17287.2|0
1588323300000|2020-05-01 08:55:00|17339.6|17299.6|17345.5|17305.5|17350.1|17310.1|17329.7|17289.7|0
1588323600000|2020-05-01 09:00:00|17345.8|17305.8|17341.4|17301.4|17350.1|17310.1|17331|17291|0
1588323900000|2020-05-01 09:05:00|17341.1|17301.1|17338.7|17298.7|17351.9|17311.9|17334.1|17294.1|0
1588324200000|2020-05-01 09:10:00|17338.4|17298.4|17351.3|17311.3|17357.2|17317.2|17325.5|17285.5|0
1588324500000|2020-05-01 09:15:00|17351.2|17311.2|17338.5|17298.5|17352.7|17312.7|17334|17294|0
1588324800000|2020-05-01 09:20:00|17338.3|17298.3|17323.3|17283.3|17338.3|17298.3|17318.7|17278.7|0
1588325100000|2020-05-01 09:25:00|17322.8|17282.8|17336.5|17296.5|17342.4|17302.4|17318.7|17278.7|0
1588325400000|2020-05-01 09:30:00|17336.3|17296.3|17322|17282|17342.4|17302.4|17310.8|17270.8|0
1588325700000|2020-05-01 09:35:00|17322.2|17282.2|17330.6|17290.6|17335.8|17295.8|17312.1|17272.1|0
1588326000000|2020-05-01 09:40:00|17330.3|17290.3|17326.5|17286.5|17336.5|17296.5|17320.6|17280.6|0
1588326300000|2020-05-01 09:45:00|17326.3|17286.3|17312.5|17272.5|17326.3|17286.3|17309.3|17269.3|0
1588326600000|2020-05-01 09:50:00|17312.3|17272.3|17336.2|17296.2|17337.6|17297.6|17311.2|17271.2|0
1588326900000|2020-05-01 09:55:00|17336.5|17296.5|17321.2|17281.2|17336.5|17296.5|17321.2|17281.2|0
1588327200000|2020-05-01 10:00:00|17321|17281|17346.2|17306.2|17349.4|17309.4|17318.5|17278.5|0
1588327500000|2020-05-01 10:05:00|17346.3|17306.3|17340.3|17300.3|17346.9|17306.9|17331.9|17291.9|0
1588327800000|2020-05-01 10:10:00|17340|17300|17350.8|17310.8|17350.8|17310.8|17338.9|17298.9|0
1588328100000|2020-05-01 10:15:00|17350.3|17310.3|17361.3|17321.3|17364|17324|17338.9|17298.9|0
1588328400000|2020-05-01 10:20:00|17361.5|17321.5|17350.5|17310.5|17362.6|17322.6|17348.6|17308.6|0
1588328700000|2020-05-01 10:25:00|17350.4|17310.4|17344.6|17304.6|17354.5|17314.5|17342|17302|0
1588329000000|2020-05-01 10:30:00|17344.8|17304.8|17351.9|17311.9|17353.2|17313.2|17344.6|17304.6|0
1588329300000|2020-05-01 10:35:00|17352|17312|17334.1|17294.1|17357.8|17317.8|17334.1|17294.1|0
1588329600000|2020-05-01 10:40:00|17333.8|17293.8|17338.7|17298.7|17342|17302|17330.9|17290.9|0
1588329900000|2020-05-01 10:45:00|17338.8|17298.8|17319.6|17279.6|17351.9|17311.9|17319.6|17279.6|0
1588330200000|2020-05-01 10:50:00|17319.7|17279.7|17320.9|17280.9|17330.9|17290.9|17315|17275|0
1588330500000|2020-05-01 10:55:00|17320.7|17280.7|17335.4|17295.4|17336.1|17296.1|17316.3|17276.3|0
1588330800000|2020-05-01 11:00:00|17335.2|17295.2|17334.1|17294.1|17341.4|17301.4|17330.4|17290.4|0
1588331100000|2020-05-01 11:05:00|17334.2|17294.2|17323.6|17283.6|17336.8|17296.8|17307.7|17267.7|0
1588331400000|2020-05-01 11:10:00|17323.3|17283.3|17317.7|17277.7|17325.5|17285.5|17311.7|17271.7|0
1588331700000|2020-05-01 11:15:00|17317.5|17277.5|17313.6|17273.6|17325.5|17285.5|17309.3|17269.3|0
1588332000000|2020-05-01 11:20:00|17313.4|17273.4|17287.4|17247.4|17315|17275|17286.1|17246.1|0
1588332300000|2020-05-01 11:25:00|17287.3|17247.3|17292|17252|17297.9|17257.9|17282.8|17242.8|0
1588332600000|2020-05-01 11:30:00|17291.5|17251.5|17296|17256|17301.9|17261.9|17278.3|17238.3|0
1588332900000|2020-05-01 11:35:00|17296.3|17256.3|17305.2|17265.2|17305.2|17265.2|17296|17256|0
1588333200000|2020-05-01 11:40:00|17305.1|17265.1|17326.5|17286.5|17331.2|17291.2|17303.3|17263.3|0
1588333500000|2020-05-01 11:45:00|17326.6|17286.6|17339.6|17299.6|17348.3|17308.3|17324.6|17284.6|0
1588333800000|2020-05-01 11:50:00|17339.4|17299.4|17337.8|17297.8|17345.6|17305.6|17332.4|17292.4|0
1588334100000|2020-05-01 11:55:00|17337.5|17297.5|17332.4|17292.4|17337.8|17297.8|17324.6|17284.6|0
1588334400000|2020-05-01 12:00:00|17332.6|17292.6|17310|17270|17334.8|17294.8|17305.5|17265.5|0
1588334700000|2020-05-01 12:05:00|17310.3|17270.3|17330.3|17290.3|17336.3|17296.3|17305.5|17265.5|0
1588335000000|2020-05-01 12:10:00|17330.6|17290.6|17322.5|17282.5|17338.9|17298.9|17321.2|17281.2|0
1588335300000|2020-05-01 12:15:00|17322.3|17282.3|17309.3|17269.3|17324.4|17284.4|17308|17268|0
1588335600000|2020-05-01 12:20:00|17309.6|17269.6|17303.4|17263.4|17321.2|17281.2|17302.1|17262.1|0
1588335900000|2020-05-01 12:25:00|17303.7|17263.7|17326|17286|17327.9|17287.9|17300.7|17260.7|0
1588336200000|2020-05-01 12:30:00|17325.8|17285.8|17323.5|17283.5|17337.9|17297.9|17320.1|17280.1|0
1588336500000|2020-05-01 12:35:00|17323.7|17283.7|17321.3|17281.3|17332.6|17292.6|17313|17273|0
1588336800000|2020-05-01 12:40:00|17323.5|17283.5|17318.9|17278.9|17329.4|17289.4|17316.9|17276.9|0
1588337100000|2020-05-01 12:45:00|17318.7|17278.7|17320.8|17280.8|17339.9|17299.9|17313|17273|0
1588337400000|2020-05-01 12:50:00|17320.9|17280.9|17322.1|17282.1|17323.5|17283.5|17307.6|17267.6|0
1588337700000|2020-05-01 12:55:00|17322.4|17282.4|17325.6|17285.6|17332.6|17292.6|17317.6|17277.6|0
1588338000000|2020-05-01 13:00:00|17325.1|17285.1|17328.1|17288.1|17329.4|17289.4|17313|17273|0
1588338300000|2020-05-01 13:05:00|17327.3|17287.3|17329.4|17289.4|17336.7|17296.7|17317.6|17277.6|0
1588338600000|2020-05-01 13:10:00|17329.7|17289.7|17353.1|17313.1|17354.4|17314.4|17326.7|17286.7|0
1588338900000|2020-05-01 13:15:00|17353.2|17313.2|17382.1|17342.1|17387.6|17347.6|17349.9|17309.9|0
1588339200000|2020-05-01 13:20:00|17383.2|17343.2|17361.7|17321.7|17395.1|17355.1|17361.7|17321.7|0
1588339500000|2020-05-01 13:25:00|17362|17322|17356.2|17316.2|17367.1|17327.1|17346.8|17306.8|0
1588339800000|2020-05-01 13:30:00|17357.3|17317.3|17382.6|17342.6|17393.9|17353.9|17338.2|17298.2|0
1588340100000|2020-05-01 13:35:00|17382.3|17342.3|17308.4|17268.4|17383.9|17343.9|17307.1|17267.1|0
1588340400000|2020-05-01 13:40:00|17308.7|17268.7|17314.7|17274.7|17324.9|17284.9|17297.9|17257.9|0
1588340700000|2020-05-01 13:45:00|17314.9|17274.9|17330.5|17290.5|17331|17291|17305.8|17265.8|0
1588341000000|2020-05-01 13:50:00|17328.9|17288.9|17292.8|17252.8|17336.7|17296.7|17289.3|17249.3|0
1588341300000|2020-05-01 13:55:00|17296.6|17256.6|17326.2|17286.2|17330.7|17290.7|17295.3|17255.3|0
1588341600000|2020-05-01 14:00:00|17329.2|17289.2|17337.1|17297.1|17371.9|17331.9|17304.7|17264.7|0
1588341900000|2020-05-01 14:05:00|17337.3|17297.3|17353.8|17313.8|17382.1|17342.1|17326|17286|0
1588342200000|2020-05-01 14:10:00|17353.3|17313.3|17330.2|17290.2|17353.8|17313.8|17310|17270|0
1588342500000|2020-05-01 14:15:00|17329.9|17289.9|17297.9|17257.9|17340.9|17300.9|17295.2|17255.2|0
1588342800000|2020-05-01 14:20:00|17297.4|17257.4|17290.6|17250.6|17309.7|17269.7|17280.1|17240.1|0
1588343100000|2020-05-01 14:25:00|17290.9|17250.9|17327.5|17287.5|17330.2|17290.2|17290.6|17250.6|0
1588343400000|2020-05-01 14:30:00|17328.5|17288.5|17323.2|17283.2|17344.1|17304.1|17292.5|17252.5|0
1588343700000|2020-05-01 14:35:00|17323.7|17283.7|17340.7|17300.7|17355.4|17315.4|17321.8|17281.8|0
1588344000000|2020-05-01 14:40:00|17340.4|17300.4|17333.7|17293.7|17354.1|17314.1|17329.1|17289.1|0
1588344300000|2020-05-01 14:45:00|17333.4|17293.4|17358.7|17318.7|17365.9|17325.9|17324.8|17284.8|0
1588344600000|2020-05-01 14:50:00|17359|17319|17335.3|17295.3|17375.1|17335.1|17332.6|17292.6|0
1588344900000|2020-05-01 14:55:00|17335.5|17295.5|17328.8|17288.8|17357.6|17317.6|17322.1|17282.1|0
1588345200000|2020-05-01 15:00:00|17329.1|17289.1|17283.1|17243.1|17329.1|17289.1|17283.1|17243.1|0
1588345500000|2020-05-01 15:05:00|17282.9|17242.9|17287.7|17247.7|17290.4|17250.4|17271.3|17231.3|0
1588345800000|2020-05-01 15:10:00|17287.5|17247.5|17298.3|17258.3|17301|17261|17278.8|17238.8|0
1588346100000|2020-05-01 15:15:00|17298|17258|17261.4|17221.4|17298.3|17258.3|17261.4|17221.4|0
1588346400000|2020-05-01 15:20:00|17261.2|17221.2|17272.6|17232.6|17289.6|17249.6|17260.1|17220.1|0
1588346700000|2020-05-01 15:25:00|17272.9|17232.9|17278.3|17238.3|17291.8|17251.8|17269.4|17229.4|0
1588347000000|2020-05-01 15:30:00|17278.5|17238.5|17251|17211|17278.5|17238.5|17232.9|17192.9|0
1588347300000|2020-05-01 15:35:00|17251.2|17211.2|17276.9|17236.9|17277.6|17237.6|17249.6|17209.6|0
1588347600000|2020-05-01 15:40:00|17276.6|17236.6|17256.4|17216.4|17276.6|17236.6|17256.4|17216.4|0
1588347900000|2020-05-01 15:45:00|17256.6|17216.6|17221.4|17181.4|17258.5|17218.5|17217.5|17177.5|0
1588348200000|2020-05-01 15:50:00|17220.9|17180.9|17209.4|17169.4|17221.5|17181.5|17201.9|17161.9|0
1588348500000|2020-05-01 15:55:00|17209.7|17169.7|17203.8|17163.8|17216.5|17176.5|17189.6|17149.6|0
1588348800000|2020-05-01 16:00:00|17203.6|17163.6|17164.8|17124.8|17203.6|17163.6|17164.8|17124.8|0
1588349100000|2020-05-01 16:05:00|17164.6|17124.6|17189.5|17149.5|17200.2|17160.2|17161.6|17121.6|0
1588349400000|2020-05-01 16:10:00|17189.7|17149.7|17226.6|17186.6|17226.6|17186.6|17188.6|17148.6|0
1588349700000|2020-05-01 16:15:00|17226.8|17186.8|17204.2|17164.2|17227.9|17187.9|17201.5|17161.5|0
1588350000000|2020-05-01 16:20:00|17204.7|17164.7|17198.3|17158.3|17220.6|17180.6|17195.6|17155.6|0
1588350300000|2020-05-01 16:25:00|17198.1|17158.1|17189.5|17149.5|17207.5|17167.5|17189.5|17149.5|0
1588350600000|2020-05-01 16:30:00|17188.4|17148.4|17208.8|17168.8|17208.8|17168.8|17173.3|17133.3|0
1588350900000|2020-05-01 16:35:00|17209.1|17169.1|17182.5|17142.5|17210.2|17170.2|17180.6|17140.6|0
1588351200000|2020-05-01 16:40:00|17182.2|17142.2|17168.1|17128.1|17189.7|17149.7|17145.6|17105.6|0
1588351500000|2020-05-01 16:45:00|17168.2|17128.2|17190|17150|17195.8|17155.8|17168.1|17128.1|0
1588351800000|2020-05-01 16:50:00|17191.1|17151.1|17199|17159|17203.6|17163.6|17184.5|17144.5|0
1588352100000|2020-05-01 16:55:00|17199.3|17159.3|17195.8|17155.8|17206.3|17166.3|17191.8|17151.8|0
1588352400000|2020-05-01 17:00:00|17196|17156|17219.5|17179.5|17221.3|17181.3|17194.5|17154.5|0
1588352700000|2020-05-01 17:05:00|17219.2|17179.2|17194.6|17154.6|17221.3|17181.3|17194.6|17154.6|0
1588353000000|2020-05-01 17:10:00|17194.8|17154.8|17178.7|17138.7|17205.1|17165.1|17178.7|17138.7|0
1588353300000|2020-05-01 17:15:00|17179|17139|17166.8|17126.8|17187.3|17147.3|17159.1|17119.1|0
1588353600000|2020-05-01 17:20:00|17166.5|17126.5|17153|17113|17172.7|17132.7|17153|17113|0
1588353900000|2020-05-01 17:25:00|17153.3|17113.3|17207.7|17167.7|17210.4|17170.4|17153.3|17113.3|0
1588354200000|2020-05-01 17:30:00|17208|17168|17226.3|17186.3|17245.4|17205.4|17200.4|17160.4|0
1588354500000|2020-05-01 17:35:00|17226.1|17186.1|17194.3|17154.3|17226.1|17186.1|17192.9|17152.9|0
1588354800000|2020-05-01 17:40:00|17194.5|17154.5|17193.2|17153.2|17210.7|17170.7|17182.7|17142.7|0
1588355100000|2020-05-01 17:45:00|17193.3|17153.3|17179.9|17139.9|17193.8|17153.8|17165.4|17125.4|0
1588355400000|2020-05-01 17:50:00|17179.7|17139.7|17172.7|17132.7|17189.1|17149.1|17170|17130|0
1588355700000|2020-05-01 17:55:00|17172.9|17132.9|17189.1|17149.1|17189.1|17149.1|17172.7|17132.7|0
1588356000000|2020-05-01 18:00:00|17188.8|17148.8|17196.9|17156.9|17201.7|17161.7|17166.7|17126.7|0
1588356300000|2020-05-01 18:05:00|17195.8|17155.8|17185.1|17145.1|17205.8|17165.8|17180.8|17140.8|0
1588356600000|2020-05-01 18:10:00|17184|17144|17172.2|17132.2|17192.6|17152.6|17168.9|17128.9|0
1588356900000|2020-05-01 18:15:00|17172.4|17132.4|17206.7|17166.7|17208.1|17168.1|17172.4|17132.4|0
1588357200000|2020-05-01 18:20:00|17206.9|17166.9|17238.9|17198.9|17242.2|17202.2|17206.7|17166.7|0
1588357500000|2020-05-01 18:25:00|17239.2|17199.2|17250.5|17210.5|17257.1|17217.1|17231.7|17191.7|0
1588357800000|2020-05-01 18:30:00|17250.7|17210.7|17229.5|17189.5|17251.2|17211.2|17223.6|17183.6|0
1588358100000|2020-05-01 18:35:00|17229.8|17189.8|17233.7|17193.7|17238.3|17198.3|17223.6|17183.6|0
1588358400000|2020-05-01 18:40:00|17233.4|17193.4|17224.6|17184.6|17241.5|17201.5|17221.8|17181.8|0
1588358700000|2020-05-01 18:45:00|17224.5|17184.5|17226|17186|17236.5|17196.5|17217.4|17177.4|0
1588359000000|2020-05-01 18:50:00|17225.7|17185.7|17226|17186|17226|17186|17205.5|17165.5|0
1588359300000|2020-05-01 18:55:00|17226.5|17186.5|17235.1|17195.1|17239.1|17199.1|17220|17180|0
1588359600000|2020-05-01 19:00:00|17235.4|17195.4|17228.1|17188.1|17252.3|17212.3|17223.3|17183.3|0
1588359900000|2020-05-01 19:05:00|17229.2|17189.2|17232.1|17192.1|17239.1|17199.1|17218.7|17178.7|0
1588360200000|2020-05-01 19:10:00|17232.7|17192.7|17252.7|17212.7|17260.4|17220.4|17224.2|17184.2|0
1588360500000|2020-05-01 19:15:00|17252.4|17212.4|17243.8|17203.8|17267.8|17227.8|17241.1|17201.1|0
1588360800000|2020-05-01 19:20:00|17243.7|17203.7|17224.7|17184.7|17253|17213|17224.7|17184.7|0
1588361100000|2020-05-01 19:25:00|17224.5|17184.5|17212.9|17172.9|17224.7|17184.7|17202.9|17162.9|0
1588361400000|2020-05-01 19:30:00|17213.1|17173.1|17191.1|17151.1|17224.7|17184.7|17187.9|17147.9|0
1588361700000|2020-05-01 19:35:00|17190.9|17150.9|17202.9|17162.9|17205.6|17165.6|17177.9|17137.9|0
1588362000000|2020-05-01 19:40:00|17203.2|17163.2|17202.9|17162.9|17226.1|17186.1|17186.5|17146.5|0
1588362300000|2020-05-01 19:45:00|17202.7|17162.7|17221.3|17181.3|17224.3|17184.3|17173.3|17133.3|0
1588362600000|2020-05-01 19:50:00|17220.2|17180.2|17193|17153|17220.2|17180.2|17174.2|17134.2|0
1588362900000|2020-05-01 19:55:00|17194.1|17154.1|17251.9|17211.9|17252.3|17212.3|17194.1|17154.1|0
1588363200000|2020-05-01 20:00:00|17251.6|17211.6|17228.1|17188.1|17267.7|17227.7|17228.1|17188.1|0
1588363500000|2020-05-01 20:05:00|17228.3|17188.3|17234.4|17194.4|17235.7|17195.7|17226.7|17186.7|0
1588363800000|2020-05-01 20:10:00|17234.1|17194.1|17223.2|17183.2|17234.4|17194.4|17221.9|17181.9|0
1588364100000|2020-05-01 20:15:00|17223|17183|17222.4|17182.4|17224.6|17184.6|17220.8|17180.8|0
1588364400000|2020-05-01 20:20:00|17223|17183|17221.3|17181.3|17223.5|17183.5|17221.3|17181.3|0
1588364700000|2020-05-01 20:25:00|17221.9|17181.9|17220.8|17180.8|17221.9|17181.9|17219.7|17179.7|0
1588365000000|2020-05-01 20:30:00|17220.3|17180.3|17208.7|17168.7|17220.3|17180.3|17205.5|17165.5|0
1588365300000|2020-05-01 20:35:00|17208.9|17168.9|17200.9|17160.9|17210|17170|17196.8|17156.8|0
1588365600000|2020-05-01 20:40:00|17201.1|17161.1|17193.6|17153.6|17204.1|17164.1|17192.3|17152.3|0
1588365900000|2020-05-01 20:45:00|17193.9|17153.9|17203|17163|17204.4|17164.4|17192.3|17152.3|0
1588366200000|2020-05-01 20:50:00|17203.3|17163.3|17197.4|17157.4|17206.3|17166.3|17191.4|17151.4|0
1588366500000|2020-05-01 20:55:00|17197.1|17157.1|17195.2|17155.2|17212.4|17172.4|17191.4|17151.4|0
1588543200000|2020-05-03 22:00:00|17009.7|16969.7|17001.9|16961.9|17020.4|16980.4|17001.3|16961.3|0
1588543500000|2020-05-03 22:05:00|17002.4|16962.4|17020.3|16980.3|17031.5|16991.5|17002.4|16962.4|0
1588543800000|2020-05-03 22:10:00|17020.2|16980.2|17022.3|16982.3|17044|17004|17007.1|16967.1|0
1588544100000|2020-05-03 22:15:00|17022.4|16982.4|17008.6|16968.6|17027.6|16987.6|16992.2|16952.2|0
1588544400000|2020-05-03 22:20:00|17008.4|16968.4|16990.7|16950.7|17010|16970|16983.8|16943.8|0
1588544700000|2020-05-03 22:25:00|16990.9|16950.9|16972.3|16932.3|16999.8|16959.8|16955.2|16915.2|0
1588545000000|2020-05-03 22:30:00|16972.2|16932.2|16976.9|16936.9|16989.4|16949.4|16965|16925|0
1588545300000|2020-05-03 22:35:00|16977.1|16937.1|16945.9|16905.9|16978.2|16938.2|16941.4|16901.4|0
1588545600000|2020-05-03 22:40:00|16946.1|16906.1|16924.9|16884.9|16960.5|16920.5|16924.9|16884.9|0
1588545900000|2020-05-03 22:45:00|16925.1|16885.1|16941.4|16901.4|16945.4|16905.4|16918.6|16878.6|0
1588546200000|2020-05-03 22:50:00|16941.5|16901.5|16938.5|16898.5|16945.4|16905.4|16923.3|16883.3|0
1588546500000|2020-05-03 22:55:00|16938.3|16898.3|16952.7|16912.7|16955|16915|16929.2|16889.2|0
1588546800000|2020-05-03 23:00:00|16952.9|16912.9|16951.3|16911.3|16971.7|16931.7|16948.1|16908.1|0
1588547100000|2020-05-03 23:05:00|16951.1|16911.1|16954.7|16914.7|16963.8|16923.8|16924.4|16884.4|0
1588547400000|2020-05-03 23:10:00|16954.5|16914.5|16965.8|16925.8|16971.1|16931.1|16942.2|16902.2|0
1588547700000|2020-05-03 23:15:00|16966.1|16926.1|16972.5|16932.5|16980.9|16940.9|16961.3|16921.3|0
1588548000000|2020-05-03 23:20:00|16972.4|16932.4|16973.9|16933.9|16975.8|16935.8|16963.9|16923.9|0
1588548300000|2020-05-03 23:25:00|16973.6|16933.6|16972.5|16932.5|16980.4|16940.4|16965.3|16925.3|0
1588548600000|2020-05-03 23:30:00|16972.6|16932.6|16935|16895|16973.9|16933.9|16935|16895|0
1588548900000|2020-05-03 23:35:00|16934.9|16894.9|16935.6|16895.6|16935.7|16895.7|16918|16878|0
1588549200000|2020-05-03 23:40:00|16935|16895|16903.2|16863.2|16935.7|16895.7|16900.5|16860.5|0
1588549500000|2020-05-03 23:45:00|16903.3|16863.3|16924.5|16884.5|16926.4|16886.4|16891.3|16851.3|0
1588549800000|2020-05-03 23:50:00|16924.2|16884.2|16918.1|16878.1|16928.1|16888.1|16916.8|16876.8|0
1588550100000|2020-05-03 23:55:00|16918|16878|16930.2|16890.2|16931.3|16891.3|16917.4|16877.4|0
1588550400000|2020-05-04 00:00:00|16930.7|16890.7|16942.7|16902.7|16955.9|16915.9|16930.2|16890.2|0
1588550700000|2020-05-04 00:05:00|16942.9|16902.9|16940.7|16900.7|16952.5|16912.5|16934.8|16894.8|0
1588551000000|2020-05-04 00:10:00|16940.8|16900.8|16972.9|16932.9|16972.9|16932.9|16936.1|16896.1|0
1588551300000|2020-05-04 00:15:00|16973.2|16933.2|16975.9|16935.9|16999.7|16959.7|16909.1|16869.1|0
1588551600000|2020-05-04 00:20:00|16976.9|16936.9|16963.6|16923.6|16994.2|16954.2|16963.4|16923.4|0
1588551900000|2020-05-04 00:25:00|16963.7|16923.7|16956.4|16916.4|16972.8|16932.8|16950.3|16910.3|0
1588552200000|2020-05-04 00:30:00|16956.6|16916.6|16950.5|16910.5|16981.7|16941.7|16950.3|16910.3|0
1588552500000|2020-05-04 00:35:00|16950.3|16910.3|16942.7|16902.7|16963.1|16923.1|16942.5|16902.5|0
1588552800000|2020-05-04 00:40:00|16942.8|16902.8|16947.3|16907.3|16970.5|16930.5|16934.2|16894.2|0
1588553100000|2020-05-04 00:45:00|16947.5|16907.5|16933.4|16893.4|16965.1|16925.1|16922.2|16882.2|0
1588553400000|2020-05-04 00:50:00|16933|16893|16887.8|16847.8|16933.1|16893.1|16878.9|16838.9|0
1588553700000|2020-05-04 00:55:00|16887.7|16847.7|16924.3|16884.3|16924.8|16884.8|16875.4|16835.4|0
1588554000000|2020-05-04 01:00:00|16924.4|16884.4|16960.8|16920.8|16961|16921|16924.4|16884.4|0
1588554300000|2020-05-04 01:05:00|16961|16921|16961.5|16921.5|16980.2|16940.2|16960.8|16920.8|0
1588554600000|2020-05-04 01:10:00|16959.4|16919.4|16962.8|16922.8|16969.1|16929.1|16937.3|16897.3|0
1588554900000|2020-05-04 01:15:00|16962.6|16922.6|16994.7|16954.7|17001.1|16961.1|16953.3|16913.3|0
1588555200000|2020-05-04 01:20:00|16994.8|16954.8|16970.4|16930.4|17001.3|16961.3|16970.3|16930.3|0
1588555500000|2020-05-04 01:25:00|16970.5|16930.5|17001.1|16961.1|17001.1|16961.1|16970.4|16930.4|0
1588555800000|2020-05-04 01:30:00|17001|16961|17009.7|16969.7|17016.3|16976.3|17001|16961|0
1588556100000|2020-05-04 01:35:00|17009.6|16969.6|16998.7|16958.7|17013.3|16973.3|16992.4|16952.4|0
1588556400000|2020-05-04 01:40:00|16996.7|16956.7|16994|16954|17016.3|16976.3|16989.4|16949.4|0
1588556700000|2020-05-04 01:45:00|16993.9|16953.9|16988.4|16948.4|17000|16960|16975.3|16935.3|0
1588557000000|2020-05-04 01:50:00|16988.6|16948.6|17018.6|16978.6|17019.9|16979.9|16976.4|16936.4|0
1588557300000|2020-05-04 01:55:00|17018.7|16978.7|17029.1|16989.1|17035.7|16995.7|17018.3|16978.3|0
1588557600000|2020-05-04 02:00:00|17029.2|16989.2|17028.5|16988.5|17029.2|16989.2|17016.5|16976.5|0
1588557900000|2020-05-04 02:05:00|17028.4|16988.4|17011|16971|17028.6|16988.6|17010.5|16970.5|0
1588558200000|2020-05-04 02:10:00|17010.8|16970.8|16986.8|16946.8|17010.8|16970.8|16985.9|16945.9|0
1588558500000|2020-05-04 02:15:00|16986.7|16946.7|17004.9|16964.9|17011.2|16971.2|16980.3|16940.3|0
1588558800000|2020-05-04 02:20:00|17005|16965|17004.5|16964.5|17022.8|16982.8|17004.2|16964.2|0
1588559100000|2020-05-04 02:25:00|17004.7|16964.7|17028.6|16988.6|17034.6|16994.6|17004.5|16964.5|0
1588559400000|2020-05-04 02:30:00|17029.6|16989.6|17045.5|17005.5|17045.5|17005.5|17028.1|16988.1|0
1588559700000|2020-05-04 02:35:00|17045.3|17005.3|17046.5|17006.5|17046.8|17006.8|17039|16999|0
1588560000000|2020-05-04 02:40:00|17046.6|17006.6|17041.4|17001.4|17053.6|17013.6|17035.6|16995.6|0
1588560300000|2020-05-04 02:45:00|17041.3|17001.3|17041.2|17001.2|17041.6|17001.6|17029.4|16989.4|0
1588560600000|2020-05-04 02:50:00|17041|17001|17035.2|16995.2|17041.7|17001.7|17035.1|16995.1|0
1588560900000|2020-05-04 02:55:00|17035.1|16995.1|17019.6|16979.6|17035.4|16995.4|17012.2|16972.2|0
1588561200000|2020-05-04 03:00:00|17019.7|16979.7|17040.9|17000.9|17041|17001|17019.6|16979.6|0
1588561500000|2020-05-04 03:05:00|17040.8|17000.8|17056.6|17016.6|17081|17041|17021.2|16981.2|0
1588561800000|2020-05-04 03:10:00|17056.7|17016.7|17056.4|17016.4|17074.2|17034.2|17055.9|17015.9|0
1588562100000|2020-05-04 03:15:00|17056.5|17016.5|17050.1|17010.1|17056.8|17016.8|17044.1|17004.1|0
1588562400000|2020-05-04 03:20:00|17050.3|17010.3|17050.6|17010.6|17056.3|17016.3|17031.9|16991.9|0
1588562700000|2020-05-04 03:25:00|17050.5|17010.5|17038.7|16998.7|17057.1|17017.1|17038.5|16998.5|0
1588563000000|2020-05-04 03:30:00|17038.8|16998.8|17045|17005|17051.3|17011.3|17038.5|16998.5|0
1588563300000|2020-05-04 03:35:00|17045.2|17005.2|17058|17018|17063.8|17023.8|17042.4|17002.4|0
1588563600000|2020-05-04 03:40:00|17058.1|17018.1|17081.7|17041.7|17082.1|17042.1|17058|17018|0
1588563900000|2020-05-04 03:45:00|17081.9|17041.9|17081.7|17041.7|17100.2|17060.2|17081.6|17041.6|0
1588564200000|2020-05-04 03:50:00|17081.9|17041.9|17094.9|17054.9|17100.5|17060.5|17081.6|17041.6|0
1588564500000|2020-05-04 03:55:00|17093.9|17053.9|17095.5|17055.5|17101.2|17061.2|17088.9|17048.9|0
1588564800000|2020-05-04 04:00:00|17099|17059|17092.7|17052.7|17099|17059|17086.6|17046.6|0
1588565100000|2020-05-04 04:05:00|17090.7|17050.7|17104.2|17064.2|17111.3|17071.3|17087.1|17047.1|0
1588565400000|2020-05-04 04:10:00|17104.4|17064.4|17094.5|17054.5|17104.4|17064.4|17091.6|17051.6|0
1588565700000|2020-05-04 04:15:00|17094.4|17054.4|17080.2|17040.2|17094.7|17054.7|17073.4|17033.4|0
1588566000000|2020-05-04 04:20:00|17080|17040|17079.2|17039.2|17085.1|17045.1|17073.7|17033.7|0
1588566300000|2020-05-04 04:25:00|17079.1|17039.1|17053.8|17013.8|17097.4|17057.4|17053.8|17013.8|0
1588566600000|2020-05-04 04:30:00|17053.6|17013.6|17061.9|17021.9|17072.2|17032.2|17047.1|17007.1|0
1588566900000|2020-05-04 04:35:00|17059.1|17019.1|17065.6|17025.6|17070.5|17030.5|17058.9|17018.9|0
1588567200000|2020-05-04 04:40:00|17065.7|17025.7|17078|17038|17080.9|17040.9|17065.6|17025.6|0
1588567500000|2020-05-04 04:45:00|17077.9|17037.9|17096.8|17056.8|17096.8|17056.8|17077.9|17037.9|0
1588567800000|2020-05-04 04:50:00|17095.8|17055.8|17068.6|17028.6|17095.8|17055.8|17065.4|17025.4|0
1588568100000|2020-05-04 04:55:00|17068.7|17028.7|17071.8|17031.8|17087.3|17047.3|17065.9|17025.9|0
1588568400000|2020-05-04 05:00:00|17071.9|17031.9|17059.4|17019.4|17084.1|17044.1|17059.4|17019.4|0
1588568700000|2020-05-04 05:05:00|17059.6|17019.6|17070.2|17030.2|17070.3|17030.3|17059.1|17019.1|0
1588569000000|2020-05-04 05:10:00|17070.3|17030.3|17089.4|17049.4|17095.7|17055.7|17070.3|17030.3|0
1588569300000|2020-05-04 05:15:00|17089.5|17049.5|17096|17056|17099|17059|17080.7|17040.7|0
1588569600000|2020-05-04 05:20:00|17096.2|17056.2|17091|17051|17099|17059|17087.1|17047.1|0
1588569900000|2020-05-04 05:25:00|17090.9|17050.9|17091.4|17051.4|17098|17058|17078.8|17038.8|0
1588570200000|2020-05-04 05:30:00|17092.4|17052.4|17069.1|17029.1|17094.3|17054.3|17066|17026|0
1588570500000|2020-05-04 05:35:00|17069.2|17029.2|17062.3|17022.3|17091.6|17051.6|17062|17022|0
1588570800000|2020-05-04 05:40:00|17062.4|17022.4|17055.7|17015.7|17062.4|17022.4|17044.3|17004.3|0
1588571100000|2020-05-04 05:45:00|17054.7|17014.7|17062.5|17022.5|17074.1|17034.1|17049.7|17009.7|0
1588571400000|2020-05-04 05:50:00|17063.5|17023.5|17037.8|16997.8|17071|17031|17037.8|16997.8|0
1588571700000|2020-05-04 05:55:00|17035.8|16995.8|17056|17016|17067.7|17027.7|17014.5|16974.5|0
1588572000000|2020-05-04 06:00:00|17055|17015|17072.9|17032.9|17098.1|17058.1|17037.5|16997.5|0
1588572300000|2020-05-04 06:05:00|17070.9|17030.9|17168.8|17128.8|17175.2|17135.2|17067|17027|0
1588572600000|2020-05-04 06:10:00|17170.8|17130.8|17116.7|17101.7|17189.3|17149.3|17035.1|16995.1|97
1588572900000|2020-05-04 06:15:00|17121.7|17106.7|17081.7|17066.7|17124.2|17109.2|17076.7|17061.7|32
1588573200000|2020-05-04 06:20:00|17079.2|17064.2|17059.2|17044.2|17096.7|17081.7|17056.7|17041.7|75
1588573500000|2020-05-04 06:25:00|17061.7|17046.7|17084.2|17069.2|17099.2|17084.2|17059.2|17044.2|38
1588573800000|2020-05-04 06:30:00|17076.7|17061.7|17091.7|17076.7|17096.7|17081.7|17071.7|17056.7|22
1588574100000|2020-05-04 06:35:00|17094.2|17079.2|17151.7|17136.7|17179.2|17164.2|17091.7|17076.7|38
1588574400000|2020-05-04 06:40:00|17154.2|17139.2|17166.7|17151.7|17166.7|17151.7|17144.2|17129.2|6
1588574700000|2020-05-04 06:45:00|17164.2|17149.2|17169.2|17154.2|17211.7|17196.7|17164.2|17149.2|46
1588575000000|2020-05-04 06:50:00|17171.7|17156.7|17169.2|17154.2|17211.7|17196.7|17156.7|17141.7|45
1588575300000|2020-05-04 06:55:00|17161.7|17146.7|17214.2|17199.2|17216.7|17201.7|17161.7|17146.7|42
1588575600000|2020-05-04 07:00:00|17229.2|17214.2|17206.7|17191.7|17234.2|17219.2|17101.7|17086.7|279
1588575900000|2020-05-04 07:05:00|17204.2|17189.2|17174.2|17159.2|17204.2|17189.2|17119.2|17104.2|282
1588576200000|2020-05-04 07:10:00|17171.7|17156.7|17161.7|17146.7|17174.2|17159.2|17134.2|17119.2|225
1588576500000|2020-05-04 07:15:00|17164.2|17149.2|17129.2|17114.2|17171.7|17156.7|17126.7|17111.7|149
1588576800000|2020-05-04 07:20:00|17131.7|17116.7|17136.7|17121.7|17139.2|17124.2|17076.7|17061.7|251
1588577100000|2020-05-04 07:25:00|17134.2|17119.2|17119.2|17104.2|17144.2|17129.2|17109.2|17094.2|142
1588577400000|2020-05-04 07:30:00|17121.7|17106.7|17199.2|17184.2|17211.7|17196.7|17119.2|17104.2|174
1588577700000|2020-05-04 07:35:00|17196.7|17181.7|17229.2|17214.2|17229.2|17214.2|17186.7|17171.7|153
1588578000000|2020-05-04 07:40:00|17231.7|17216.7|17264.2|17249.2|17284.2|17269.2|17221.7|17206.7|105
1588578300000|2020-05-04 07:45:00|17266.7|17251.7|17309.2|17294.2|17311.7|17296.7|17261.7|17246.7|72
1588578600000|2020-05-04 07:50:00|17306.7|17291.7|17294.2|17279.2|17309.2|17294.2|17281.7|17266.7|60
1588578900000|2020-05-04 07:55:00|17291.7|17276.7|17314.2|17299.2|17351.1|17336.1|17289.2|17274.2|127
1588579200000|2020-05-04 08:00:00|17319.2|17304.2|17329.2|17314.2|17339.2|17324.2|17289.2|17274.2|127
1588579500000|2020-05-04 08:05:00|17326.7|17311.7|17299.2|17284.2|17326.7|17311.7|17284.2|17269.2|71
1588579800000|2020-05-04 08:10:00|17301.7|17286.7|17284.2|17269.2|17309.2|17294.2|17256.7|17241.7|93
1588580100000|2020-05-04 08:15:00|17281.7|17266.7|17239.2|17224.2|17284.2|17269.2|17236.7|17221.7|70
1588580400000|2020-05-04 08:20:00|17236.7|17221.7|17261.7|17246.7|17286.7|17271.7|17234.2|17219.2|85
1588580700000|2020-05-04 08:25:00|17264.2|17249.2|17269.2|17254.2|17296.7|17281.7|17259.2|17244.2|56
1588581000000|2020-05-04 08:30:00|17271.7|17256.7|17219.2|17204.2|17271.7|17256.7|17216.7|17201.7|82
1588581300000|2020-05-04 08:35:00|17216.7|17201.7|17197.2|17182.2|17216.7|17201.7|17192.2|17177.2|50
1588581600000|2020-05-04 08:40:00|17194.7|17179.7|17214.7|17199.7|17249.7|17234.7|17194.7|17179.7|194
1588581900000|2020-05-04 08:45:00|17217.2|17202.2|17224.7|17209.7|17249.7|17234.7|17217.2|17202.2|80
1588582200000|2020-05-04 08:50:00|17227.2|17212.2|17184.7|17169.7|17232.2|17217.2|17177.2|17162.2|100
1588582500000|2020-05-04 08:55:00|17187.2|17172.2|17179.7|17164.7|17192.2|17177.2|17169.7|17154.7|66
1588582800000|2020-05-04 09:00:00|17182.2|17167.2|17157.2|17142.2|17182.2|17167.2|17157.2|17142.2|46
1588583100000|2020-05-04 09:05:00|17152.2|17137.2|17169.7|17154.7|17182.2|17167.2|17152.2|17137.2|50
1588583400000|2020-05-04 09:10:00|17167.2|17152.2|17147.2|17132.2|17167.2|17152.2|17144.7|17129.7|51
1588583700000|2020-05-04 09:15:00|17144.7|17129.7|17144.7|17129.7|17152.2|17137.2|17137.2|17122.2|63
1588584000000|2020-05-04 09:20:00|17142.2|17127.2|17124.7|17109.7|17157.2|17142.2|17112.2|17097.2|74
1588584300000|2020-05-04 09:25:00|17122.2|17107.2|17129.7|17114.7|17134.7|17119.7|17112.2|17097.2|71
1588584600000|2020-05-04 09:30:00|17132.2|17117.2|17139.7|17124.7|17149.7|17134.7|17129.7|17114.7|45
1588584900000|2020-05-04 09:35:00|17137.2|17122.2|17152.2|17137.2|17172.2|17157.2|17134.7|17119.7|45
1588585200000|2020-05-04 09:40:00|17154.7|17139.7|17172.2|17157.2|17184.7|17169.7|17149.7|17134.7|38
1588585500000|2020-05-04 09:45:00|17169.7|17154.7|17179.7|17164.7|17187.2|17172.2|17164.7|17149.7|109
1588585800000|2020-05-04 09:50:00|17177.2|17162.2|17187.2|17172.2|17197.2|17182.2|17172.2|17157.2|38
1588586100000|2020-05-04 09:55:00|17184.7|17169.7|17179.7|17164.7|17187.2|17172.2|17164.7|17149.7|36
1588586400000|2020-05-04 10:00:00|17182.2|17167.2|17139.7|17124.7|17187.2|17172.2|17134.7|17119.7|59
1588586700000|2020-05-04 10:05:00|17142.2|17127.2|17159.7|17144.7|17162.2|17147.2|17142.2|17127.2|30
1588587000000|2020-05-04 10:10:00|17157.2|17142.2|17169.7|17154.7|17172.2|17157.2|17157.2|17142.2|15
1588587300000|2020-05-04 10:15:00|17172.2|17157.2|17199.7|17184.7|17199.7|17184.7|17169.7|17154.7|24
1588587600000|2020-05-04 10:20:00|17202.2|17187.2|17192.2|17177.2|17204.7|17189.7|17192.2|17177.2|5
1588587900000|2020-05-04 10:25:00|17189.7|17174.7|17179.7|17164.7|17189.7|17174.7|17162.2|17147.2|31
1588588200000|2020-05-04 10:30:00|17182.2|17167.2|17167.2|17152.2|17187.2|17172.2|17164.7|17149.7|33
1588588500000|2020-05-04 10:35:00|17169.7|17154.7|17167.2|17152.2|17174.7|17159.7|17157.2|17142.2|21
1588588800000|2020-05-04 10:40:00|17164.7|17149.7|17182.2|17167.2|17202.2|17187.2|17164.7|17149.7|83
1588589100000|2020-05-04 10:45:00|17179.7|17164.7|17179.7|17164.7|17184.7|17169.7|17169.7|17154.7|17
1588589400000|2020-05-04 10:50:00|17177.2|17162.2|17159.7|17144.7|17179.7|17164.7|17154.7|17139.7|24
1588589700000|2020-05-04 10:55:00|17157.2|17142.2|17152.2|17137.2|17162.2|17147.2|17144.7|17129.7|26
1588590000000|2020-05-04 11:00:00|17154.7|17139.7|17147.2|17132.2|17157.2|17142.2|17137.2|17122.2|55
1588590300000|2020-05-04 11:05:00|17144.7|17129.7|17119.7|17104.7|17157.2|17142.2|17112.2|17097.2|38
1588590600000|2020-05-04 11:10:00|17122.2|17107.2|17134.7|17119.7|17134.7|17119.7|17119.7|17104.7|48
1588590900000|2020-05-04 11:15:00|17132.2|17117.2|17149.7|17134.7|17154.7|17139.7|17127.2|17112.2|35
1588591200000|2020-05-04 11:20:00|17152.2|17137.2|17122.2|17107.2|17157.2|17142.2|17112.2|17097.2|59
1588591500000|2020-05-04 11:25:00|17124.7|17109.7|17149.7|17134.7|17154.7|17139.7|17124.7|17109.7|21
1588591800000|2020-05-04 11:30:00|17152.2|17137.2|17154.7|17139.7|17157.2|17142.2|17149.7|17134.7|13
1588592100000|2020-05-04 11:35:00|17157.2|17142.2|17164.7|17149.7|17172.2|17157.2|17149.7|17134.7|41
1588592400000|2020-05-04 11:40:00|17166.6|17151.6|17141.6|17126.6|17166.6|17151.6|17136.6|17121.6|59
1588592700000|2020-05-04 11:45:00|17144.1|17129.1|17141.6|17126.6|17151.6|17136.6|17134.1|17119.1|18
1588593000000|2020-05-04 11:50:00|17144.1|17129.1|17166.6|17151.6|17171.6|17156.6|17136.6|17121.6|29
1588593300000|2020-05-04 11:55:00|17169.1|17154.1|17171.6|17156.6|17184.1|17169.1|17166.6|17151.6|79
1588593600000|2020-05-04 12:00:00|17169.1|17154.1|17176.6|17161.6|17176.6|17161.6|17161.6|17146.6|42
1588593900000|2020-05-04 12:05:00|17179.1|17164.1|17211.6|17196.6|17214.1|17199.1|17169.1|17154.1|41
1588594200000|2020-05-04 12:10:00|17209.1|17194.1|17226.6|17211.6|17236.6|17221.6|17209.1|17194.1|114
1588594500000|2020-05-04 12:15:00|17229.1|17214.1|17221.6|17206.6|17229.1|17214.1|17216.6|17201.6|39
1588594800000|2020-05-04 12:20:00|17219.1|17204.1|17221.6|17206.6|17229.1|17214.1|17206.6|17191.6|39
1588595100000|2020-05-04 12:25:00|17224.1|17209.1|17216.6|17201.6|17229.1|17214.1|17214.1|17199.1|49
1588595400000|2020-05-04 12:30:00|17219.1|17204.1|17191.6|17176.6|17219.1|17204.1|17189.1|17174.1|43
1588595700000|2020-05-04 12:35:00|17189.1|17174.1|17164.1|17149.1|17189.1|17174.1|17161.6|17146.6|37
1588596000000|2020-05-04 12:40:00|17161.6|17146.6|17164.1|17149.1|17179.1|17164.1|17154.1|17139.1|53
1588596300000|2020-05-04 12:45:00|17166.6|17151.6|17141.6|17126.6|17166.6|17151.6|17124.1|17109.1|40
1588596600000|2020-05-04 12:50:00|17144.1|17129.1|17151.6|17136.6|17166.6|17151.6|17144.1|17129.1|111
1588596900000|2020-05-04 12:55:00|17154.1|17139.1|17161.6|17146.6|17169.1|17154.1|17151.6|17136.6|104
1588597200000|2020-05-04 13:00:00|17159.1|17144.1|17151.6|17136.6|17169.1|17154.1|17144.1|17129.1|138
1588597500000|2020-05-04 13:05:00|17154.1|17139.1|17124.1|17109.1|17154.1|17139.1|17124.1|17109.1|79
1588597800000|2020-05-04 13:10:00|17126.6|17111.6|17154.1|17139.1|17161.6|17146.6|17124.1|17109.1|105
1588598100000|2020-05-04 13:15:00|17149.1|17134.1|17134.1|17119.1|17156.6|17141.6|17129.1|17114.1|67
1588598400000|2020-05-04 13:20:00|17131.6|17116.6|17159.1|17144.1|17164.1|17149.1|17129.1|17114.1|69
1588598700000|2020-05-04 13:25:00|17164.1|17149.1|17159.1|17144.1|17176.6|17161.6|17154.1|17139.1|70
1588599000000|2020-05-04 13:30:00|17161.6|17146.6|17144.1|17129.1|17166.6|17151.6|17119.1|17104.1|103
1588599300000|2020-05-04 13:35:00|17141.6|17126.6|17151.6|17136.6|17161.6|17146.6|17131.6|17116.6|79
1588599600000|2020-05-04 13:40:00|17154.1|17139.1|17174.1|17159.1|17179.1|17164.1|17141.6|17126.6|66
1588599900000|2020-05-04 13:45:00|17171.6|17156.6|17186.6|17171.6|17194.1|17179.1|17159.1|17144.1|137
1588600200000|2020-05-04 13:50:00|17184.1|17169.1|17204.1|17189.1|17219.1|17204.1|17174.1|17159.1|118
1588600500000|2020-05-04 13:55:00|17206.6|17191.6|17219.1|17204.1|17219.1|17204.1|17191.6|17176.6|48
1588600800000|2020-05-04 14:00:00|17216.6|17201.6|17246.6|17231.6|17259.1|17244.1|17206.6|17191.6|108
1588601100000|2020-05-04 14:05:00|17249.1|17234.1|17216.6|17201.6|17259.1|17244.1|17214.1|17199.1|135
1588601400000|2020-05-04 14:10:00|17214.4|17199.4|17244.4|17229.4|17259.4|17244.4|17214.4|17199.4|119
1588601700000|2020-05-04 14:15:00|17246.9|17231.9|17259.4|17244.4|17274.4|17259.4|17244.4|17229.4|140
1588602000000|2020-05-04 14:20:00|17256.9|17241.9|17189.4|17174.4|17259.4|17244.4|17189.4|17174.4|123
1588602300000|2020-05-04 14:25:00|17191.9|17176.9|17234.4|17219.4|17244.4|17229.4|17179.4|17164.4|97
1588602600000|2020-05-04 14:30:00|17231.9|17216.9|17204.4|17189.4|17234.4|17219.4|17196.9|17181.9|88
1588602900000|2020-05-04 14:35:00|17201.9|17186.9|17231.9|17216.9|17231.9|17216.9|17201.9|17186.9|150
1588603200000|2020-05-04 14:40:00|17226.9|17211.9|17229.4|17214.4|17241.9|17226.9|17206.9|17191.9|182
1588603500000|2020-05-04 14:45:00|17231.9|17216.9|17221.9|17206.9|17244.4|17229.4|17214.4|17199.4|146
1588603800000|2020-05-04 14:50:00|17224.4|17209.4|17214.4|17199.4|17236.9|17221.9|17201.9|17186.9|181
1588604100000|2020-05-04 14:55:00|17211.9|17196.9|17149.4|17134.4|17216.9|17201.9|17146.9|17131.9|290
1588604400000|2020-05-04 15:00:00|17151.9|17136.9|17134.4|17119.4|17159.4|17144.4|17129.4|17114.4|317
1588604700000|2020-05-04 15:05:00|17131.9|17116.9|17104.4|17089.4|17159.4|17144.4|17096.9|17081.9|387
1588605000000|2020-05-04 15:10:00|17106.9|17091.9|17116.9|17101.9|17154.4|17139.4|17101.9|17086.9|268
1588605300000|2020-05-04 15:15:00|17121.9|17106.9|17154.4|17139.4|17159.4|17144.4|17121.9|17106.9|170
1588605600000|2020-05-04 15:20:00|17159.4|17144.4|17131.9|17116.9|17159.4|17144.4|17094.4|17079.4|385
1588605900000|2020-05-04 15:25:00|17136.9|17121.9|17096.9|17081.9|17136.9|17121.9|17069.4|17054.4|1407
1588606200000|2020-05-04 15:30:00|17099.4|17084.4|17039.4|17024.4|17119.4|17104.4|17034.4|17019.4|1582
1588606500000|2020-05-04 15:35:00|17044.4|17029.4|17099.4|17084.4|17099.4|17084.4|17036.9|17021.9|519
1588606800000|2020-05-04 15:40:00|17096.9|17081.9|17101.9|17086.9|17111.9|17096.9|17084.4|17069.4|135
1588607100000|2020-05-04 15:45:00|17104.4|17089.4|17094.4|17079.4|17111.9|17096.9|17071.9|17056.9|74
1588607400000|2020-05-04 15:50:00|17099.4|17074.4|17084.4|17064.4|17099.4|17074.4|17084.4|17059.4|83
1588607700000|2020-05-04 15:55:00|17089.4|17069.4|17084.4|17059.4|17094.4|17074.4|17074.4|17049.4|29
1588608000000|2020-05-04 16:00:00|17088.4|17060.4|17099.4|17079.4|17104.4|17084.4|17079.4|17054.4|21
1588608300000|2020-05-04 16:05:00|17104.4|17084.4|17099.4|17074.4|17109.4|17084.4|17084.4|17059.4|332
1588608600000|2020-05-04 16:10:00|17094.4|17079.4|17084.4|17059.4|17099.4|17079.4|17079.4|17059.4|57
1588608900000|2020-05-04 16:15:00|17089.4|17064.4|17094.4|17074.4|17099.4|17079.4|17084.4|17059.4|18
1588609200000|2020-05-04 16:20:00|17099.4|17079.4|17104.4|17079.4|17109.4|17084.4|17094.4|17074.4|10
1588609500000|2020-05-04 16:25:00|17109.4|17084.4|17119.4|17094.4|17119.4|17099.4|17104.4|17084.4|45
1588609800000|2020-05-04 16:30:00|17114.4|17099.4|17114.4|17089.4|17119.4|17099.4|17104.4|17084.4|18
1588610100000|2020-05-04 16:35:00|17118.4|17090.4|17104.4|17079.4|17119.4|17094.4|17099.4|17079.4|19
1588610400000|2020-05-04 16:40:00|17099.4|17084.4|17104.4|17084.4|17109.4|17084.4|17099.4|17074.4|9
1588610700000|2020-05-04 16:45:00|17109.4|17079.4|17094.4|17069.4|17109.4|17084.4|17094.4|17069.4|4
1588611000000|2020-05-04 16:50:00|17089.4|17074.4|17089.4|17064.4|17099.4|17074.4|17089.4|17064.4|9
1588611300000|2020-05-04 16:55:00|17084.4|17059.4|17084.4|17059.4|17089.4|17069.4|17079.4|17059.4|16
1588611600000|2020-05-04 17:00:00|17079.4|17064.4|17089.4|17064.4|17089.4|17064.4|17079.4|17059.4|9
1588611900000|2020-05-04 17:05:00|17084.4||17089.4||17089.4||17084.4||0
1588612200000|2020-05-04 17:10:00|17083.4|17055.4|17064.4|17039.4|17083.4|17055.4|17059.4|17039.4|13
1588612500000|2020-05-04 17:15:00|17069.4|17049.4|17049.4|17029.4|17069.4|17049.4|17044.4|17024.4|30
1588612800000|2020-05-04 17:20:00|17054.4|17024.4|17054.4|17029.4|17054.4|17034.4|17044.4|17024.4|22
1588613100000|2020-05-04 17:25:00|17049.4|17034.4|17064.4|17039.4|17064.4|17044.4|17049.4|17029.4|13
1588613400000|2020-05-04 17:30:00|17069.4|17044.4|17084.4|17059.4|17084.4|17059.4|17064.4|17039.4|1
1588613700000|2020-05-04 17:35:00|17089.4|17064.4|17089.4|17064.4|17089.4|17064.4|17084.4|17059.4|0
1588614000000|2020-05-04 17:40:00|17084.4|17059.4|17084.4|17059.4|17084.4|17059.4|17084.4|17059.4|2
1588614300000|2020-05-04 17:45:00|17079.4|17054.4|17089.4|17064.4|17089.4|17064.4|17079.4|17054.4|4
1588614600000|2020-05-04 17:50:00|17093.4|17065.4|17089.4|17064.4|17094.4|17069.4|17089.4|17064.4|1
1588614900000|2020-05-04 17:55:00|17093.4|17065.4|17094.4|17069.4|17098.4|17070.4|17089.4|17064.4|1
1588615200000|2020-05-04 18:00:00|17098.4|17070.4|17098.4|17070.4|17103.4|17079.4|17093.4|17065.4|7
1588615500000|2020-05-04 18:05:00|17099.4|17074.4|17098.4|17070.4|17099.4|17074.4|17098.4|17070.4|0
1588615800000|2020-05-04 18:10:00|17099.4|17074.4|17118.4|17090.4|17123.4|17095.4|17099.4|17074.4|0
1588616100000|2020-05-04 18:15:00|17114.4|17089.4|17113.4|17085.4|17118.4|17090.4|17113.4|17085.4|0
1588616400000|2020-05-04 18:20:00|17114.4|17089.4|17108.4|17080.4|17114.4|17089.4|17099.4|17074.4|10
1588616700000|2020-05-04 18:25:00|17104.4|17079.4|17089.4|17074.4|17108.4|17080.4|17089.4|17065.4|5
1588617000000|2020-05-04 18:30:00|17091.9|17076.9|17084.4|17069.4|17101.9|17086.9|17084.4|17069.4|1
1588617300000|2020-05-04 18:35:00|17086.9|17071.9|17059.4|17044.4|17086.9|17071.9|17059.4|17044.4|4
1588617600000|2020-05-04 18:40:00|17049.4|17034.4|17064.4|17049.4|17064.4|17049.4|17049.4|17034.4|4
1588617900000|2020-05-04 18:45:00|17066.9|17051.9|17104.4|17089.4|17104.4|17089.4|17066.9|17051.9|4
1588618200000|2020-05-04 18:50:00|17106.9|17091.9|17116.9|17101.9|17116.9|17101.9|17096.9|17081.9|6
1588618500000|2020-05-04 18:55:00|17119.4|17104.4|17139.4|17124.4|17141.9|17126.9|17114.4|17099.4|3
1588618800000|2020-05-04 19:00:00|17129.4|17114.4|17119.4|17104.4|17129.4|17114.4|17114.4|17099.4|1
1588619100000|2020-05-04 19:05:00|17121.9|17106.9|17116.9|17101.9|17121.9|17106.9|17109.4|17094.4|3
1588619400000|2020-05-04 19:10:00|17119.4|17104.4|17124.4|17109.4|17136.9|17121.9|17119.4|17104.4|5
1588619700000|2020-05-04 19:15:00|17121.9|17106.9|17144.4|17129.4|17144.4|17129.4|17121.9|17106.9|5
1588620000000|2020-05-04 19:20:00|17146.9|17131.9|17154.4|17139.4|17156.9|17141.9|17146.9|17131.9|2
1588620300000|2020-05-04 19:25:00|17151.9|17136.9|17154.4|17139.4|17154.4|17139.4|17139.4|17124.4|2
1588620600000|2020-05-04 19:30:00|17151.9|17136.9|17161.9|17146.9|17161.9|17146.9|17141.9|17126.9|17
1588620900000|2020-05-04 19:35:00|17159.4|17144.4|17149.4|17134.4|17161.9|17146.9|17144.4|17129.4|22
1588621200000|2020-05-04 19:40:00|17151.9|17136.9|17159.4|17144.4|17159.4|17144.4|17144.4|17129.4|3
1588621500000|2020-05-04 19:45:00|17156.9|17141.9|17159.4|17144.4|17164.4|17149.4|17156.9|17141.9|4
1588621800000|2020-05-04 19:50:00|17156.9|17141.9|17154.4|17139.4|17159.4|17144.4|17149.4|17134.4|22
1588622100000|2020-05-04 19:55:00|17156.9|17141.9|17209.4|17194.4|17209.4|17194.4|17154.4|17139.4|16
1588622400000|2020-05-04 20:00:00|17216.4|17176.4|17166.7|17126.7|17216.4|17176.4|17166.7|17126.7|0
1588622700000|2020-05-04 20:05:00|17167|17127|17168.6|17128.6|17175.9|17135.9|17162|17122|0
1588623000000|2020-05-04 20:10:00|17168.4|17128.4|17157.1|17117.1|17170|17130|17150.8|17110.8|0
1588623300000|2020-05-04 20:15:00|17157.4|17117.4|17160.1|17120.1|17160.1|17120.1|17157.4|17117.4|0
1588623600000|2020-05-04 20:20:00|17159.6|17119.6|17161.2|17121.2|17161.8|17121.8|17159|17119|0
1588623900000|2020-05-04 20:25:00|17160.7|17120.7|17161.2|17121.2|17161.2|17121.2|17158.5|17118.5|0
1588624200000|2020-05-04 20:30:00|17162.2|17122.2|17151.4|17111.4|17163.3|17123.3|17145.5|17105.5|0
1588624500000|2020-05-04 20:35:00|17151.2|17111.2|17162|17122|17166|17126|17150.1|17110.1|0
1588624800000|2020-05-04 20:40:00|17161.7|17121.7|17162|17122|17164.7|17124.7|17158.7|17118.7|0
1588625100000|2020-05-04 20:45:00|17162.2|17122.2|17164.7|17124.7|17167.9|17127.9|17162|17122|0
1588625400000|2020-05-04 20:50:00|17164.4|17124.4|17170.7|17130.7|17172|17132|17162|17122|0
1588625700000|2020-05-04 20:55:00|17170.9|17130.9|17170.7|17130.7|17175.3|17135.3|17169.3|17129.3|0
1588626000000|2020-05-04 21:00:00|17171.2|17131.2|17167.4|17127.4|17171.2|17131.2|17165.7|17125.7|0
1588626300000|2020-05-04 21:05:00|17167.9|17127.9|17166.8|17126.8|17167.9|17127.9|17165.7|17125.7|0
1588626600000|2020-05-04 21:10:00|17166.3|17126.3|17166.8|17126.8|17167.4|17127.4|17165.7|17125.7|0
1588626900000|2020-05-04 21:15:00|17166.3|17126.3|17168.5|17128.5|17168.5|17128.5|17165.7|17125.7|0
1588627200000|2020-05-04 21:20:00|17167.4|17127.4|17169.3|17129.3|17169.8|17129.8|17165.7|17125.7|0
1588627500000|2020-05-04 21:25:00|17169.8|17129.8|17182.6|17142.6|17184.3|17144.3|17168.7|17128.7|0
1588627800000|2020-05-04 21:30:00|17184.4|17144.4|17183.8|17143.8|17185.5|17145.5|17183.3|17143.3|0
1588628100000|2020-05-04 21:35:00|17185.5|17145.5|17186|17146|17186|17146|17183.8|17143.8|0
1588628400000|2020-05-04 21:40:00|17186.6|17146.6|17184.9|17144.9|17189.3|17149.3|17184.9|17144.9|0
1588628700000|2020-05-04 21:45:00|17184.4|17144.4|17187.1|17147.1|17187.7|17147.7|17183.8|17143.8|0
1588629000000|2020-05-04 21:50:00|17184.4|17144.4|17184.9|17144.9|17187.1|17147.1|17182.7|17142.7|0
1588629300000|2020-05-04 21:55:00|17185.5|17145.5|17180.5|17140.5|17185.5|17145.5|17180.5|17140.5|0
1588629600000|2020-05-04 22:00:00|17181.9|17141.9|17208.1|17168.1|17211.5|17171.5|17173.5|17133.5|0
1588629900000|2020-05-04 22:05:00|17208.4|17168.4|17204.9|17164.9|17209.5|17169.5|17198.9|17158.9|0
1588630200000|2020-05-04 22:10:00|17204.7|17164.7|17203.5|17163.5|17208.1|17168.1|17197.6|17157.6|0
1588630500000|2020-05-04 22:15:00|17203.3|17163.3|17210.8|17170.8|17211.5|17171.5|17202.2|17162.2|0
1588630800000|2020-05-04 22:20:00|17210.7|17170.7|17224.1|17184.1|17225.4|17185.4|17210.1|17170.1|0
1588631100000|2020-05-04 22:25:00|17224|17184|17225|17185|17226.9|17186.9|17216.8|17176.8|0
1588631400000|2020-05-04 22:30:00|17225.2|17185.2|17230.9|17190.9|17234.2|17194.2|17225.2|17185.2|0
1588631700000|2020-05-04 22:35:00|17230.7|17190.7|17212.3|17172.3|17230.7|17190.7|17209.7|17169.7|0
1588632000000|2020-05-04 22:40:00|17212.4|17172.4|17213|17173|17218.3|17178.3|17212.3|17172.3|0
1588632300000|2020-05-04 22:45:00|17213.4|17173.4|17199.1|17159.1|17216.2|17176.2|17197.7|17157.7|0
1588632600000|2020-05-04 22:50:00|17198.8|17158.8|17194.5|17154.5|17200.4|17160.4|17191.8|17151.8|0
1588632900000|2020-05-04 22:55:00|17194.3|17154.3|17200.2|17160.2|17203.7|17163.7|17191.8|17151.8|0
1588633200000|2020-05-04 23:00:00|17199.1|17159.1|17201.8|17161.8|17202.4|17162.4|17188.5|17148.5|0
1588633500000|2020-05-04 23:05:00|17201.5|17161.5|17201.8|17161.8|17206.4|17166.4|17200.4|17160.4|0
1588633800000|2020-05-04 23:10:00|17201.5|17161.5|17208.1|17168.1|17211.3|17171.3|17200.4|17160.4|0
1588634100000|2020-05-04 23:15:00|17207.8|17167.8|17199.4|17159.4|17208.1|17168.1|17198.1|17158.1|0
1588634400000|2020-05-04 23:20:00|17199.3|17159.3|17208.1|17168.1|17208.1|17168.1|17198.1|17158.1|0
1588634700000|2020-05-04 23:25:00|17208.3|17168.3|17202.1|17162.1|17211.3|17171.3|17202.1|17162.1|0
1588635000000|2020-05-04 23:30:00|17202.3|17162.3|17208.1|17168.1|17212.7|17172.7|17202.3|17162.3|0
1588635300000|2020-05-04 23:35:00|17208|17168|17210|17170|17211.3|17171.3|17206.7|17166.7|0
1588635600000|2020-05-04 23:40:00|17210.1|17170.1|17211.3|17171.3|17214.1|17174.1|17210|17170|0
1588635900000|2020-05-04 23:45:00|17211.1|17171.1|17211.3|17171.3|17214.1|17174.1|17205.4|17165.4|0
1588636200000|2020-05-04 23:50:00|17211.1|17171.1|17214.1|17174.1|17214.1|17174.1|17206.1|17166.1|0
1588636500000|2020-05-04 23:55:00|17214.3|17174.3|17226.9|17186.9|17226.9|17186.9|17214.3|17174.3|0
1588636800000|2020-05-05 00:00:00|17227.1|17187.1|17264.9|17224.9|17270.9|17230.9|17227.1|17187.1|0
1588637100000|2020-05-05 00:05:00|17265.1|17225.1|17248.4|17208.4|17265.6|17225.6|17245.7|17205.7|0
1588637400000|2020-05-05 00:10:00|17248.2|17208.2|17254.2|17214.2|17260.3|17220.3|17242.5|17202.5|0
1588637700000|2020-05-05 00:15:00|17254.3|17214.3|17257|17217|17273.2|17233.2|17252.8|17212.8|0
1588638000000|2020-05-05 00:20:00|17256.8|17216.8|17253.3|17213.3|17257|17217|17241.1|17201.1|0
1588638300000|2020-05-05 00:25:00|17253.1|17213.1|17265.3|17225.3|17270.8|17230.8|17253.1|17213.1|0
1588638600000|2020-05-05 00:30:00|17265.2|17225.2|17253.8|17213.8|17265.7|17225.7|17247.4|17207.4|0
1588638900000|2020-05-05 00:35:00|17253.9|17213.9|17257|17217|17263.2|17223.2|17253.8|17213.8|0
1588639200000|2020-05-05 00:40:00|17256|17216|17266.8|17226.8|17272.9|17232.9|17247.9|17207.9|0
1588639500000|2020-05-05 00:45:00|17266.7|17226.7|17269.7|17229.7|17273.2|17233.2|17266.7|17226.7|0
1588639800000|2020-05-05 00:50:00|17266.8|17226.8|17273|17233|17273.2|17233.2|17261.3|17221.3|0
1588640100000|2020-05-05 00:55:00|17272.9|17232.9|17294.8|17254.8|17294.8|17254.8|17267.2|17227.2|0
1588640400000|2020-05-05 01:00:00|17295.8|17255.8|17297.9|17257.9|17300.8|17260.8|17291.4|17251.4|0
1588640700000|2020-05-05 01:05:00|17297.8|17257.8|17304.3|17264.3|17304.3|17264.3|17291.7|17251.7|0
1588641000000|2020-05-05 01:10:00|17304.9|17264.9|17304.3|17264.3|17317.5|17277.5|17304.3|17264.3|0
1588641300000|2020-05-05 01:15:00|17304.5|17264.5|17291.9|17251.9|17316.3|17276.3|17291.6|17251.6|0
1588641600000|2020-05-05 01:20:00|17292.1|17252.1|17310.6|17270.6|17310.6|17270.6|17291.9|17251.9|0
1588641900000|2020-05-05 01:25:00|17310.8|17270.8|17298.4|17258.4|17310.9|17270.9|17298.4|17258.4|0
1588642200000|2020-05-05 01:30:00|17298.7|17258.7|17299.4|17259.4|17311.3|17271.3|17295.4|17255.4|0
1588642500000|2020-05-05 01:35:00|17299.5|17259.5|17326.5|17286.5|17335.7|17295.7|17299.5|17259.5|0
1588642800000|2020-05-05 01:40:00|17326.7|17286.7|17331.8|17291.8|17335.1|17295.1|17322.1|17282.1|0
1588643100000|2020-05-05 01:45:00|17334.7|17294.7|17334.7|17294.7|17334.8|17294.8|17322|17282|0
1588643400000|2020-05-05 01:50:00|17334.8|17294.8|17346.9|17306.9|17353.1|17313.1|17334.8|17294.8|0
1588643700000|2020-05-05 01:55:00|17347.1|17307.1|17344.3|17304.3|17353.2|17313.2|17341.2|17301.2|0
1588644000000|2020-05-05 02:00:00|17345.3|17305.3|17340.7|17300.7|17348|17308|17340.4|17300.4|0
1588644300000|2020-05-05 02:05:00|17340.6|17300.6|17316.8|17276.8|17340.8|17300.8|17316.7|17276.7|0
1588644600000|2020-05-05 02:10:00|17316.9|17276.9|17322.5|17282.5|17325.9|17285.9|17316.9|17276.9|0
1588644900000|2020-05-05 02:15:00|17322.7|17282.7|17323|17283|17328.8|17288.8|17322.4|17282.4|0
1588645200000|2020-05-05 02:20:00|17323.2|17283.2|17329|17289|17335.2|17295.2|17316.8|17276.8|0
1588645500000|2020-05-05 02:25:00|17329.4|17289.4|17323|17283|17329.4|17289.4|17316.8|17276.8|0
1588645800000|2020-05-05 02:30:00|17323.2|17283.2|17323.2|17283.2|17326.7|17286.7|17317.5|17277.5|0
1588646100000|2020-05-05 02:35:00|17323.3|17283.3|17316.8|17276.8|17323.4|17283.4|17311|17271|0
1588646400000|2020-05-05 02:40:00|17317|17277|17304.3|17264.3|17317|17277|17301.3|17261.3|0
1588646700000|2020-05-05 02:45:00|17304.4|17264.4|17297.8|17257.8|17304.5|17264.5|17291.8|17251.8|0
1588647000000|2020-05-05 02:50:00|17297.6|17257.6|17298.3|17258.3|17298.3|17258.3|17285.9|17245.9|0
1588647300000|2020-05-05 02:55:00|17298.4|17258.4|17298.6|17258.6|17304.1|17264.1|17291.8|17251.8|0
1588647600000|2020-05-05 03:00:00|17298.4|17258.4|17292.8|17252.8|17304.8|17264.8|17286.6|17246.6|0
1588647900000|2020-05-05 03:05:00|17292.9|17252.9|17292.9|17252.9|17293.1|17253.1|17286.4|17246.4|0
1588648200000|2020-05-05 03:10:00|17291.9|17251.9|17291.9|17251.9|17292.8|17252.8|17280|17240|0
1588648500000|2020-05-05 03:15:00|17291.8|17251.8|17298.4|17258.4|17298.4|17258.4|17288.9|17248.9|0
1588648800000|2020-05-05 03:20:00|17298.6|17258.6|17301.8|17261.8|17304.9|17264.9|17298.4|17258.4|0
1588649100000|2020-05-05 03:25:00|17300.8|17260.8|17298.8|17258.8|17304.8|17264.8|17292.6|17252.6|0
1588649400000|2020-05-05 03:30:00|17299.8|17259.8|17292.3|17252.3|17301.7|17261.7|17292.2|17252.2|0
1588649700000|2020-05-05 03:35:00|17292.4|17252.4|17273.3|17233.3|17292.4|17252.4|17273.2|17233.2|0
1588650000000|2020-05-05 03:40:00|17273.5|17233.5|17285.4|17245.4|17285.9|17245.9|17273|17233|0
1588650300000|2020-05-05 03:45:00|17285.5|17245.5|17285.7|17245.7|17285.8|17245.8|17279.5|17239.5|0
1588650600000|2020-05-05 03:50:00|17285.5|17245.5|17280.7|17240.7|17285.5|17245.5|17279.5|17239.5|0
1588650900000|2020-05-05 03:55:00|17280.8|17240.8|17280.6|17240.6|17286.9|17246.9|17280.6|17240.6|0
1588651200000|2020-05-05 04:00:00|17280.4|17240.4|17304.5|17264.5|17304.5|17264.5|17280.4|17240.4|0
1588651500000|2020-05-05 04:05:00|17304.6|17264.6|17304.6|17264.6|17304.8|17264.8|17298.3|17258.3|0
1588651800000|2020-05-05 04:10:00|17304.5|17264.5|17323.9|17283.9|17323.9|17283.9|17301.6|17261.6|0
1588652100000|2020-05-05 04:15:00|17323.7|17283.7|17317.9|17277.9|17323.9|17283.9|17317.4|17277.4|0
1588652400000|2020-05-05 04:20:00|17317.7|17277.7|17306|17266|17317.9|17277.9|17305.5|17265.5|0
1588652700000|2020-05-05 04:25:00|17306.2|17266.2|17305.7|17265.7|17306.2|17266.2|17305.5|17265.5|0
1588653000000|2020-05-05 04:30:00|17305.8|17265.8|17302.7|17262.7|17306|17266|17293.6|17253.6|0
1588653300000|2020-05-05 04:35:00|17302.6|17262.6|17304.8|17264.8|17305.8|17265.8|17298.5|17258.5|0
1588653600000|2020-05-05 04:40:00|17305|17265|17311.8|17271.8|17312|17272|17304.6|17264.6|0
1588653900000|2020-05-05 04:45:00|17311.7|17271.7|17306|17266|17311.8|17271.8|17305.8|17265.8|0
1588654200000|2020-05-05 04:50:00|17305.8|17265.8|17324.5|17284.5|17324.5|17284.5|17305.8|17265.8|0
1588654500000|2020-05-05 04:55:00|17324.6|17284.6|17327.6|17287.6|17343.8|17303.8|17321.2|17281.2|0
1588654800000|2020-05-05 05:00:00|17327.5|17287.5|17333.8|17293.8|17333.9|17293.9|17327.1|17287.1|0
1588655100000|2020-05-05 05:05:00|17333.9|17293.9|17330.5|17290.5|17336.6|17296.6|17326.9|17286.9|0
1588655400000|2020-05-05 05:10:00|17330.3|17290.3|17330.3|17290.3|17339.8|17299.8|17324.4|17284.4|0
1588655700000|2020-05-05 05:15:00|17330.2|17290.2|17324.6|17284.6|17336.6|17296.6|17323.8|17283.8|0
1588656000000|2020-05-05 05:20:00|17324.8|17284.8|17329.9|17289.9|17330.8|17290.8|17317.5|17277.5|0
1588656300000|2020-05-05 05:25:00|17329.8|17289.8|17323.4|17283.4|17329.9|17289.9|17317.4|17277.4|0
1588656600000|2020-05-05 05:30:00|17323.5|17283.5|17309.6|17269.6|17327.8|17287.8|17309.6|17269.6|0
1588656900000|2020-05-05 05:35:00|17309.8|17269.8|17309.1|17269.1|17315.2|17275.2|17303.5|17263.5|0
1588657200000|2020-05-05 05:40:00|17309.2|17269.2|17315.6|17275.6|17316|17276|17309.1|17269.1|0
1588657500000|2020-05-05 05:45:00|17315.7|17275.7|17314.9|17274.9|17315.7|17275.7|17308.9|17268.9|0
1588657800000|2020-05-05 05:50:00|17315.1|17275.1|17315.6|17275.6|17315.6|17275.6|17308.9|17268.9|0
1588658100000|2020-05-05 05:55:00|17315.7|17275.7|17303.4|17263.4|17316.1|17276.1|17303.4|17263.4|0
1588658400000|2020-05-05 06:00:00|17303.7|17263.7|17329.4|17314.4|17336.9|17321.9|17270.1|17230.1|50
1588658700000|2020-05-05 06:05:00|17326.9|17311.9|17319.4|17304.4|17326.9|17311.9|17286.9|17271.9|72
1588659000000|2020-05-05 06:10:00|17321.9|17306.9|17301.9|17286.9|17326.9|17311.9|17281.9|17266.9|67
1588659300000|2020-05-05 06:15:00|17299.4|17284.4|17279.4|17264.4|17299.4|17284.4|17271.9|17256.9|48
1588659600000|2020-05-05 06:20:00|17276.9|17261.9|17229.4|17214.4|17276.9|17261.9|17226.9|17211.9|49
1588659900000|2020-05-05 06:25:00|17226.9|17211.9|17216.9|17201.9|17234.4|17219.4|17201.9|17186.9|56
1588660200000|2020-05-05 06:30:00|17219.4|17204.4|17214.4|17199.4|17249.4|17234.4|17211.9|17196.9|57
1588660500000|2020-05-05 06:35:00|17209.4|17194.4|17224.4|17209.4|17224.4|17209.4|17204.4|17189.4|48
1588660800000|2020-05-05 06:40:00|17226.9|17211.9|17206.9|17191.9|17231.9|17216.9|17206.9|17191.9|61
1588661100000|2020-05-05 06:45:00|17209.4|17194.4|17236.9|17221.9|17244.4|17229.4|17206.9|17191.9|72
1588661400000|2020-05-05 06:50:00|17239.4|17224.4|17244.4|17229.4|17259.4|17244.4|17236.9|17221.9|69
1588661700000|2020-05-05 06:55:00|17239.4|17224.4|17269.4|17254.4|17269.4|17254.4|17209.4|17194.4|134
1588662000000|2020-05-05 07:00:00|17234.4|17219.4|17319.4|17304.4|17349.4|17334.4|17104.4|17089.4|626
1588662300000|2020-05-05 07:05:00|17326.9|17311.9|17364.4|17349.4|17364.4|17349.4|17309.4|17294.4|341
1588662600000|2020-05-05 07:10:00|17366.9|17351.9|17354.4|17339.4|17376.9|17361.9|17311.9|17296.9|158
1588662900000|2020-05-05 07:15:00|17351.9|17336.9|17331.9|17316.9|17359.4|17344.4|17311.9|17296.9|88
1588663200000|2020-05-05 07:20:00|17334.4|17319.4|17366.9|17351.9|17369.4|17354.4|17334.4|17319.4|122
1588663500000|2020-05-05 07:25:00|17369.4|17354.4|17361.9|17346.9|17369.4|17354.4|17334.4|17319.4|174
1588663800000|2020-05-05 07:30:00|17364.4|17349.4|17384.4|17369.4|17386.9|17371.9|17351.9|17336.9|164
1588664100000|2020-05-05 07:35:00|17381.9|17366.9|17364.4|17349.4|17384.4|17369.4|17326.9|17311.9|128
1588664400000|2020-05-05 07:40:00|17366.9|17351.9|17369.4|17354.4|17379.4|17364.4|17354.4|17339.4|60
1588664700000|2020-05-05 07:45:00|17371.9|17356.9|17344.4|17329.4|17379.4|17364.4|17336.9|17321.9|86
1588665000000|2020-05-05 07:50:00|17346.9|17331.9|17361.9|17346.9|17379.4|17364.4|17346.9|17331.9|43
1588665300000|2020-05-05 07:55:00|17364.4|17349.4|17361.9|17346.9|17371.9|17356.9|17349.4|17334.4|53
1588665600000|2020-05-05 08:00:00|17354.4|17339.4|17319.4|17304.4|17356.9|17341.9|17316.9|17301.9|69
1588665900000|2020-05-05 08:05:00|17321.9|17306.9|17359.4|17344.4|17371.9|17356.9|17319.4|17304.4|55
1588666200000|2020-05-05 08:10:00|17356.9|17341.9|17309.4|17294.4|17381.9|17366.9|17309.4|17294.4|232
1588666500000|2020-05-05 08:15:00|17306.9|17291.9|17229.4|17214.4|17306.9|17291.9|17214.4|17199.4|644
1588666800000|2020-05-05 08:20:00|17234.4|17219.4|17344.4|17329.4|17354.4|17339.4|17219.4|17204.4|279
1588667100000|2020-05-05 08:25:00|17349.4|17334.4|17334.4|17319.4|17389.4|17374.4|17334.4|17319.4|210
1588667400000|2020-05-05 08:30:00|17336.9|17321.9|17284.4|17269.4|17336.9|17321.9|17269.4|17254.4|100
1588667700000|2020-05-05 08:35:00|17286.9|17271.9|17277.5|17262.5|17322.5|17307.5|17262.5|17247.5|138
1588668000000|2020-05-05 08:40:00|17275|17260|17232.5|17217.5|17275|17260|17197.5|17182.5|314
1588668300000|2020-05-05 08:45:00|17230|17215|17147.5|17132.5|17232.5|17217.5|17145|17130|206
1588668600000|2020-05-05 08:50:00|17150|17135|17130|17115|17195|17180|17125|17110|174
1588668900000|2020-05-05 08:55:00|17127.5|17112.5|17102.5|17087.5|17147.5|17132.5|17085|17070|186
1588669200000|2020-05-05 09:00:00|17100|17085|17117.5|17102.5|17185|17170|17097.5|17082.5|137
1588669500000|2020-05-05 09:05:00|17112.5|17097.5|17172.5|17157.5|17177.5|17162.5|17107.5|17092.5|137
1588669800000|2020-05-05 09:10:00|17170|17155|17147.5|17132.5|17180|17165|17147.5|17132.5|101
1588670100000|2020-05-05 09:15:00|17150|17135|17192.5|17177.5|17215|17200|17147.5|17132.5|233
1588670400000|2020-05-05 09:20:00|17190|17175|17167.5|17152.5|17202.5|17187.5|17152.5|17137.5|38
1588670700000|2020-05-05 09:25:00|17165|17150|17152.5|17137.5|17177.5|17162.5|17132.5|17117.5|86
1588671000000|2020-05-05 09:30:00|17150|17135|17175|17160|17182.5|17167.5|17137.5|17122.5|93
1588671300000|2020-05-05 09:35:00|17172.5|17157.5|17177.5|17162.5|17185|17170|17155|17140|56
1588671600000|2020-05-05 09:40:00|17180|17165|17202.5|17187.5|17202.5|17187.5|17177.5|17162.5|23
1588671900000|2020-05-05 09:45:00|17200|17185|17207.5|17192.5|17217.5|17202.5|17187.5|17172.5|81
1588672200000|2020-05-05 09:50:00|17210|17195|17217.5|17202.5|17237.5|17222.5|17200|17185|64
1588672500000|2020-05-05 09:55:00|17215|17200|17247.5|17232.5|17250|17235|17207.5|17192.5|77
1588672800000|2020-05-05 10:00:00|17245|17230|17272.5|17257.5|17275|17260|17245|17230|54
1588673100000|2020-05-05 10:05:00|17275|17260|17232.5|17217.5|17275|17260|17230|17215|80
1588673400000|2020-05-05 10:10:00|17230|17215|17207.5|17192.5|17260|17245|17205|17190|50
1588673700000|2020-05-05 10:15:00|17197.5|17182.5|17207.5|17192.5|17225|17210|17187.5|17172.5|114
1588674000000|2020-05-05 10:20:00|17210|17195|17202.5|17187.5|17230|17215|17202.5|17187.5|39
1588674300000|2020-05-05 10:25:00|17205|17190|17207.5|17192.5|17220|17205|17197.5|17182.5|73
1588674600000|2020-05-05 10:30:00|17205|17190|17200|17185|17207.5|17192.5|17170|17155|135
1588674900000|2020-05-05 10:35:00|17205|17190|17205|17190|17210|17195|17175|17160|61
1588675200000|2020-05-05 10:40:00|17202.5|17187.5|17217.5|17202.5|17230|17215|17200|17185|22
1588675500000|2020-05-05 10:45:00|17215|17200|17205|17190|17222.5|17207.5|17187.5|17172.5|41
1588675800000|2020-05-05 10:50:00|17200|17185|17202.5|17187.5|17207.5|17192.5|17192.5|17177.5|38
1588676100000|2020-05-05 10:55:00|17200|17185|17215|17200|17215|17200|17187.5|17172.5|28
1588676400000|2020-05-05 11:00:00|17217.5|17202.5|17200|17185|17237.5|17222.5|17197.5|17182.5|58
1588676700000|2020-05-05 11:05:00|17197.5|17182.5|17200|17185|17215|17200|17180|17165|30
1588677000000|2020-05-05 11:10:00|17197.5|17182.5|17217.5|17202.5|17230|17215|17197.5|17182.5|43
1588677300000|2020-05-05 11:15:00|17220|17205|17167.5|17152.5|17220|17205|17165|17150|92
1588677600000|2020-05-05 11:20:00|17165|17150|17132.5|17117.5|17187.5|17172.5|17122.5|17107.5|159
1588677900000|2020-05-05 11:25:00|17130|17115|17132.5|17117.5|17155|17140|17122.5|17107.5|33
1588678200000|2020-05-05 11:30:00|17137.5|17122.5|17152.5|17137.5|17165|17150|17137.5|17122.5|34
1588678500000|2020-05-05 11:35:00|17155|17140|17157.5|17142.5|17167.5|17152.5|17150|17135|19
1588678800000|2020-05-05 11:40:00|17159.6|17144.6|17162.1|17147.1|17169.6|17154.6|17152.1|17137.1|47
1588679100000|2020-05-05 11:45:00|17167.1|17152.1|17184.6|17169.6|17184.6|17169.6|17147.1|17132.1|46
1588679400000|2020-05-05 11:50:00|17187.1|17172.1|17199.6|17184.6|17212.1|17197.1|17184.6|17169.6|69
1588679700000|2020-05-05 11:55:00|17202.1|17187.1|17199.6|17184.6|17212.1|17197.1|17197.1|17182.1|32
1588680000000|2020-05-05 12:00:00|17202.1|17187.1|17249.6|17234.6|17249.6|17234.6|17197.1|17182.1|75
1588680300000|2020-05-05 12:05:00|17247.1|17232.1|17269.6|17254.6|17277.1|17262.1|17242.1|17227.1|80
1588680600000|2020-05-05 12:10:00|17272.1|17257.1|17244.6|17229.6|17277.1|17262.1|17239.6|17224.6|67
1588680900000|2020-05-05 12:15:00|17242.1|17227.1|17257.1|17242.1|17282.1|17267.1|17237.1|17222.1|61
1588681200000|2020-05-05 12:20:00|17262.1|17247.1|17259.6|17244.6|17272.1|17257.1|17254.6|17239.6|45
1588681500000|2020-05-05 12:25:00|17262.1|17247.1|17304.6|17289.6|17304.6|17289.6|17262.1|17247.1|150
1588681800000|2020-05-05 12:30:00|17302.1|17287.1|17274.6|17259.6|17309.6|17294.6|17274.6|17259.6|126
1588682100000|2020-05-05 12:35:00|17272.1|17257.1|17284.6|17269.6|17289.6|17274.6|17252.1|17237.1|53
1588682400000|2020-05-05 12:40:00|17282.1|17267.1|17287.1|17272.1|17294.6|17279.6|17267.1|17252.1|44
1588682700000|2020-05-05 12:45:00|17292.1|17277.1|17282.1|17267.1|17292.1|17277.1|17277.1|17262.1|35
1588683000000|2020-05-05 12:50:00|17287.1|17272.1|17284.6|17269.6|17292.1|17277.1|17272.1|17257.1|31
1588683300000|2020-05-05 12:55:00|17287.1|17272.1|17282.1|17267.1|17287.1|17272.1|17277.1|17262.1|19
1588683600000|2020-05-05 13:00:00|17279.6|17264.6|17272.1|17257.1|17282.1|17267.1|17254.6|17239.6|39
1588683900000|2020-05-05 13:05:00|17277.1|17262.1|17299.6|17284.6|17302.1|17287.1|17277.1|17262.1|36
1588684200000|2020-05-05 13:10:00|17302.1|17287.1|17297.1|17282.1|17302.1|17287.1|17277.1|17262.1|43
1588684500000|2020-05-05 13:15:00|17299.6|17284.6|17287.1|17272.1|17302.1|17287.1|17277.1|17262.1|51
1588684800000|2020-05-05 13:20:00|17284.6|17269.6|17287.1|17272.1|17297.1|17282.1|17277.1|17262.1|42
1588685100000|2020-05-05 13:25:00|17292.1|17277.1|17302.1|17287.1|17302.1|17287.1|17279.6|17264.6|40
1588685400000|2020-05-05 13:30:00|17307.1|17292.1|17324.6|17309.6|17337.1|17322.1|17282.1|17267.1|121
1588685700000|2020-05-05 13:35:00|17327.1|17312.1|17332.1|17317.1|17337.1|17322.1|17312.1|17297.1|83
1588686000000|2020-05-05 13:40:00|17334.6|17319.6|17319.6|17304.6|17342.1|17327.1|17317.1|17302.1|81
1588686300000|2020-05-05 13:45:00|17322.1|17307.1|17322.1|17307.1|17332.1|17317.1|17297.1|17282.1|66
1588686600000|2020-05-05 13:50:00|17327.1|17312.1|17332.1|17317.1|17342.1|17327.1|17322.1|17307.1|86
1588686900000|2020-05-05 13:55:00|17327.1|17312.1|17347.1|17332.1|17357.1|17342.1|17327.1|17312.1|80
1588687200000|2020-05-05 14:00:00|17349.6|17334.6|17367.1|17352.1|17374.6|17359.6|17347.1|17332.1|179
1588687500000|2020-05-05 14:05:00|17369.6|17354.6|17372.1|17357.1|17379.6|17364.6|17359.6|17344.6|251
1588687800000|2020-05-05 14:10:00|17372.2|17357.2|17379.7|17364.7|17379.7|17364.7|17359.7|17344.7|176
1588688100000|2020-05-05 14:15:00|17382.2|17367.2|17402.2|17387.2|17402.2|17387.2|17379.7|17364.7|105
1588688400000|2020-05-05 14:20:00|17394.7|17379.7|17357.2|17342.2|17402.2|17387.2|17347.2|17332.2|167
1588688700000|2020-05-05 14:25:00|17354.7|17339.7|17317.2|17302.2|17357.2|17342.2|17312.2|17297.2|68
1588689000000|2020-05-05 14:30:00|17314.7|17299.7|17347.2|17332.2|17347.2|17332.2|17314.7|17299.7|90
1588689300000|2020-05-05 14:35:00|17349.7|17334.7|17362.2|17347.2|17362.2|17347.2|17349.7|17334.7|88
1588689600000|2020-05-05 14:40:00|17364.7|17349.7|17347.2|17332.2|17364.7|17349.7|17332.2|17317.2|157
1588689900000|2020-05-05 14:45:00|17349.7|17334.7|17297.2|17282.2|17349.7|17334.7|17294.7|17279.7|136
1588690200000|2020-05-05 14:50:00|17299.7|17284.7|17307.2|17292.2|17314.7|17299.7|17282.2|17267.2|77
1588690500000|2020-05-05 14:55:00|17309.7|17294.7|17334.7|17319.7|17342.2|17327.2|17309.7|17294.7|108
1588690800000|2020-05-05 15:00:00|17329.7|17314.7|17332.2|17317.2|17342.2|17327.2|17319.7|17304.7|57
1588691100000|2020-05-05 15:05:00|17329.7|17314.7|17349.7|17334.7|17357.2|17342.2|17317.2|17302.2|89
1588691400000|2020-05-05 15:10:00|17347.2|17332.2|17347.2|17332.2|17352.2|17337.2|17327.2|17312.2|80
1588691700000|2020-05-05 15:15:00|17349.7|17334.7|17317.2|17302.2|17352.2|17337.2|17302.2|17287.2|151
1588692000000|2020-05-05 15:20:00|17314.7|17299.7|17377.2|17362.2|17377.2|17362.2|17312.2|17297.2|233
1588692300000|2020-05-05 15:25:00|17374.7|17359.7|17394.7|17379.7|17404.7|17389.7|17367.2|17352.2|500
1588692600000|2020-05-05 15:30:00|17392.2|17377.2|17402.2|17387.2|17422.2|17407.2|17384.7|17369.7|1013
1588692900000|2020-05-05 15:35:00|17404.7|17389.7|17367.2|17352.2|17404.7|17389.7|17364.7|17349.7|498
1588693200000|2020-05-05 15:40:00|17369.7|17354.7|17379.7|17364.7|17399.7|17384.7|17369.7|17354.7|55
1588693500000|2020-05-05 15:45:00|17382.2|17367.2|17374.7|17359.7|17384.7|17369.7|17372.2|17357.2|285
1588693800000|2020-05-05 15:50:00|17379.7|17354.7|17369.7|17344.7|17379.7|17354.7|17359.7|17339.7|25
1588694100000|2020-05-05 15:55:00|17374.7|17349.7|17369.7|17349.7|17374.7|17354.7|17364.7|17344.7|13
1588694400000|2020-05-05 16:00:00|17374.7|17354.7|17374.7|17354.7|17384.7|17364.7|17369.7|17349.7|92
1588694700000|2020-05-05 16:05:00|17379.7|17349.7|17384.7|17364.7|17389.7|17369.7|17379.7|17349.7|11
1588695000000|2020-05-05 16:10:00|17389.7|17359.7|17394.7|17369.7|17394.7|17374.7|17384.7|17359.7|21
1588695300000|2020-05-05 16:15:00|17399.7|17374.7|17414.7|17389.7|17414.7|17394.7|17394.7|17369.7|43
1588695600000|2020-05-05 16:20:00|17419.7|17399.7|17409.7|17384.7|17429.7|17409.7|17403.7|17375.7|32
1588695900000|2020-05-05 16:25:00|17414.7|17389.7|17399.7|17374.7|17424.7|17399.7|17399.7|17374.7|19
1588696200000|2020-05-05 16:30:00|17404.7|17379.7|17394.7|17369.7|17409.7|17389.7|17394.7|17369.7|15
1588696500000|2020-05-05 16:35:00|17389.7|17364.7|17374.7|17349.7|17389.7|17364.7|17374.7|17349.7|7
1588696800000|2020-05-05 16:40:00|17369.7|17344.7|17349.7|17324.7|17369.7|17344.7|17344.7|17319.7|20
1588697100000|2020-05-05 16:45:00|17344.7|17329.7|17324.7|17304.7|17349.7|17329.7|17324.7|17299.7|13
1588697400000|2020-05-05 16:50:00|17329.7|17299.7|17334.7|17309.7|17334.7|17309.7|17319.7|17299.7|44
1588697700000|2020-05-05 16:55:00|17344.7|17314.7|17329.7|17304.7|17344.7|17319.7|17324.7|17304.7|26
1588698000000|2020-05-05 17:00:00|17328.7|17300.7|17319.7|17294.7|17334.7|17314.7|17319.7|17294.7|3
1588698300000|2020-05-05 17:05:00|17323.7|17295.7|17329.7|17304.7|17329.7|17304.7|17314.7|17289.7|4
1588698600000|2020-05-05 17:10:00|17334.7|17309.7|17329.7|17304.7|17339.7|17319.7|17324.7|17304.7|9
1588698900000|2020-05-05 17:15:00|17324.7|17309.7|17334.7|17309.7|17334.7|17314.7|17324.7|17309.7|1
1588699200000|2020-05-05 17:20:00|17329.7|17304.7|17334.7|17309.7|17334.7|17309.7|17324.7|17299.7|8
1588699500000|2020-05-05 17:25:00|17329.7|17304.7|17334.7|17314.7|17339.7|17314.7|17329.7|17304.7|10
1588699800000|2020-05-05 17:30:00|17339.7|17319.7|17344.7|17319.7|17344.7|17319.7|17339.7|17319.7|1
1588700100000|2020-05-05 17:35:00|17343.7|17315.7|17339.7|17314.7|17343.7|17315.7|17339.7|17314.7|0
1588700400000|2020-05-05 17:40:00|17334.7|17309.7|17339.7|17314.7|17339.7|17319.7|17334.7|17309.7|6
1588700700000|2020-05-05 17:45:00|17349.7|17324.7|17349.7|17329.7|17349.7|17329.7|17349.7|17324.7|11
1588701000000|2020-05-05 17:50:00|17359.7|17334.7|17364.7|17339.7|17364.7|17339.7|17359.7|17334.7|1
1588701300000|2020-05-05 17:55:00|17368.7|17344.7|17359.7|17334.7|17368.7|17344.7|17359.7|17334.7|1
1588701600000|2020-05-05 18:00:00|17354.7|17329.7|17364.7|17339.7|17364.7|17339.7|17354.7|17329.7|1
1588701900000|2020-05-05 18:05:00|17359.7|17334.7|17364.7|17339.7|17364.7|17339.7|17354.7|17334.7|0
1588702200000|2020-05-05 18:10:00|17359.7|17334.7|17383.7|17355.7|17383.7|17355.7|17359.7|17334.7|3
1588702500000|2020-05-05 18:15:00|17379.7|17354.7|17369.7|17344.7|17379.7|17354.7|17369.7|17344.7|2
1588702800000|2020-05-05 18:20:00|17374.7|17349.7|17349.7|17324.7|17374.7|17349.7|17349.7|17324.7|12
1588703100000|2020-05-05 18:25:00|17353.7|17325.7|17352.2|17337.2|17358.7|17337.2|17352.2|17325.7|1
1588703400000|2020-05-05 18:30:00|17349.7|17334.7|17324.7|17309.7|17352.2|17337.2|17319.7|17304.7|8
1588703700000|2020-05-05 18:35:00|17327.2|17312.2|17339.7|17324.7|17339.7|17324.7|17327.2|17312.2|0
1588704000000|2020-05-05 18:40:00|17334.7|17319.7|17339.7|17324.7|17342.2|17327.2|17329.7|17314.7|0
1588704300000|2020-05-05 18:45:00|17342.2|17327.2|17347.2|17332.2|17347.2|17332.2|17337.2|17322.2|0
1588704600000|2020-05-05 18:50:00|17349.7|17334.7|17359.7|17344.7|17362.2|17347.2|17349.7|17334.7|0
1588704900000|2020-05-05 18:55:00|17357.2|17342.2|17364.7|17349.7|17367.2|17352.2|17357.2|17342.2|1
1588705200000|2020-05-05 19:00:00|17362.2|17347.2|17344.7|17329.7|17364.7|17349.7|17344.7|17329.7|2
1588705500000|2020-05-05 19:05:00|17347.2|17332.2|17347.2|17332.2|17347.2|17332.2|17337.2|17322.2|5
1588705800000|2020-05-05 19:10:00|17344.7|17329.7|17344.7|17329.7|17354.7|17339.7|17339.7|17324.7|0
1588706100000|2020-05-05 19:15:00|17342.2|17327.2|17259.7|17244.7|17342.2|17327.2|17259.7|17244.7|16
1588706400000|2020-05-05 19:20:00|17262.2|17247.2|17269.7|17254.7|17277.2|17262.2|17252.2|17237.2|8
1588706700000|2020-05-05 19:25:00|17267.2|17252.2|17244.7|17229.7|17287.2|17272.2|17237.2|17222.2|9
1588707000000|2020-05-05 19:30:00|17247.2|17232.2|17244.7|17229.7|17272.2|17257.2|17234.7|17219.7|3
1588707300000|2020-05-05 19:35:00|17242.2|17227.2|17212.2|17197.2|17259.7|17244.7|17209.7|17194.7|24
1588707600000|2020-05-05 19:40:00|17209.7|17194.7|17232.2|17217.2|17237.2|17222.2|17204.7|17189.7|10
1588707900000|2020-05-05 19:45:00|17229.7|17214.7|17199.7|17184.7|17232.2|17217.2|17197.2|17182.2|22
1588708200000|2020-05-05 19:50:00|17202.2|17187.2|17244.7|17229.7|17259.7|17244.7|17199.7|17184.7|15
1588708500000|2020-05-05 19:55:00|17242.2|17227.2|17229.7|17214.7|17244.7|17229.7|17219.7|17204.7|11
1588708800000|2020-05-05 20:00:00|17209|17169|17201.4|17161.4|17221.8|17181.8|17195.4|17155.4|0
1588709100000|2020-05-05 20:05:00|17201.1|17161.1|17209.5|17169.5|17216.8|17176.8|17190.8|17150.8|0
1588709400000|2020-05-05 20:10:00|17209.8|17169.8|17209.1|17169.1|17216.8|17176.8|17199|17159|0
1588709700000|2020-05-05 20:15:00|17210.2|17170.2|17204.1|17164.1|17211.8|17171.8|17204.1|17164.1|0
1588710000000|2020-05-05 20:20:00|17203.6|17163.6|17200.8|17160.8|17205.6|17165.6|17199.2|17159.2|0
1588710300000|2020-05-05 20:25:00|17200.3|17160.3|17201.4|17161.4|17202.5|17162.5|17199.2|17159.2|0
1588710600000|2020-05-05 20:30:00|17200.2|17160.2|17181.5|17141.5|17207.5|17167.5|17174.3|17134.3|0
1588710900000|2020-05-05 20:35:00|17181.3|17141.3|17196.1|17156.1|17200.7|17160.7|17180.2|17140.2|0
1588711200000|2020-05-05 20:40:00|17195.8|17155.8|17186.1|17146.1|17196.1|17156.1|17186.1|17146.1|0
1588711500000|2020-05-05 20:45:00|17186.4|17146.4|17204.5|17164.5|17206.6|17166.6|17182.9|17142.9|0
1588711800000|2020-05-05 20:50:00|17203.4|17163.4|17200.7|17160.7|17204.7|17164.7|17194.7|17154.7|0
1588712100000|2020-05-05 20:55:00|17200.4|17160.4|17217.9|17177.9|17217.9|17177.9|17199.3|17159.3|0
1588712400000|2020-05-05 21:00:00|17217.4|17177.4|17228.9|17188.9|17228.9|17188.9|17210.8|17170.8|0
1588712700000|2020-05-05 21:05:00|17227.3|17187.3|17237.7|17197.7|17238.2|17198.2|17222.9|17182.9|0
1588713000000|2020-05-05 21:10:00|17240.4|17200.4|17256.6|17216.6|17256.6|17216.6|17238.8|17198.8|0
1588713300000|2020-05-05 21:15:00|17256|17216|17265.5|17225.5|17265.5|17225.5|17256|17216|0
1588713600000|2020-05-05 21:20:00|17266|17226|17258.9|17218.9|17266.6|17226.6|17256.7|17216.7|0
1588713900000|2020-05-05 21:25:00|17258.4|17218.4|17250.7|17210.7|17258.9|17218.9|17250.7|17210.7|0
1588714200000|2020-05-05 21:30:00|17249.6|17209.6|17246.5|17206.5|17249.6|17209.6|17246|17206|0
1588714500000|2020-05-05 21:35:00|17246|17206|17243.6|17203.6|17246|17206|17243|17203|0
1588714800000|2020-05-05 21:40:00|17243|17203|17237.5|17197.5|17243|17203|17237|17197|0
1588715100000|2020-05-05 21:45:00|17238.1|17198.1|17237|17197|17238.1|17198.1|17235.9|17195.9|0
1588715400000|2020-05-05 21:50:00|17236.4|17196.4|17231.5|17191.5|17236.4|17196.4|17230.9|17190.9|0
1588715700000|2020-05-05 21:55:00|17230.4|17190.4|17209|17169|17230.4|17190.4|17208.4|17168.4|0
1588716000000|2020-05-05 22:00:00|17207.7|17167.7|17236.5|17196.5|17238.4|17198.4|17186.2|17146.2|0
1588716300000|2020-05-05 22:05:00|17236.7|17196.7|17241.1|17201.1|17249|17209|17232.5|17192.5|0
1588716600000|2020-05-05 22:10:00|17241.3|17201.3|17239.7|17199.7|17245.7|17205.7|17238.4|17198.4|0
1588716900000|2020-05-05 22:15:00|17239.9|17199.9|17254.3|17214.3|17261.6|17221.6|17239.9|17199.9|0
1588717200000|2020-05-05 22:20:00|17254.5|17214.5|17245.7|17205.7|17258.9|17218.9|17244.3|17204.3|0
1588717500000|2020-05-05 22:25:00|17245.4|17205.4|17241.1|17201.1|17247|17207|17238.4|17198.4|0
1588717800000|2020-05-05 22:30:00|17241.3|17201.3|17247|17207|17251.6|17211.6|17236.5|17196.5|0
1588718100000|2020-05-05 22:35:00|17247.1|17207.1|17232.5|17192.5|17251.6|17211.6|17226.5|17186.5|0
1588718400000|2020-05-05 22:40:00|17232.7|17192.7|17233|17193|17237.6|17197.6|17221.2|17181.2|0
1588718700000|2020-05-05 22:45:00|17233.1|17193.1|17239|17199|17243.5|17203.5|17233.1|17193.1|0
1588719000000|2020-05-05 22:50:00|17239.2|17199.2|17256.8|17216.8|17258.1|17218.1|17239.2|17199.2|0
1588719300000|2020-05-05 22:55:00|17256.9|17216.9|17279|17239|17280.9|17240.9|17253.5|17213.5|0
1588719600000|2020-05-05 23:00:00|17279.2|17239.2|17270.8|17230.8|17280.9|17240.9|17270.1|17230.1|0
1588719900000|2020-05-05 23:05:00|17270.6|17230.6|17253.9|17213.9|17272.2|17232.2|17251.2|17211.2|0
1588720200000|2020-05-05 23:10:00|17254.2|17214.2|17252.6|17212.6|17265.8|17225.8|17251.2|17211.2|0
1588720500000|2020-05-05 23:15:00|17252.3|17212.3|17260.4|17220.4|17262.5|17222.5|17251.2|17211.2|0
1588720800000|2020-05-05 23:20:00|17260.2|17220.2|17253.2|17213.2|17260.4|17220.4|17253.2|17213.2|0
1588721100000|2020-05-05 23:25:00|17253|17213|17257.2|17217.2|17261.8|17221.8|17252.5|17212.5|0
1588721400000|2020-05-05 23:30:00|17257.4|17217.4|17272.1|17232.1|17273.5|17233.5|17257.2|17217.2|0
1588721700000|2020-05-05 23:35:00|17272|17232|17263|17223|17272.1|17232.1|17261.6|17221.6|0
1588722000000|2020-05-05 23:40:00|17263.2|17223.2|17258.9|17218.9|17266.2|17226.2|17257.7|17217.7|0
1588722300000|2020-05-05 23:45:00|17259.3|17219.3|17260|17220|17260.7|17220.7|17250.1|17210.1|0
1588722600000|2020-05-05 23:50:00|17259.9|17219.9|17259.3|17219.3|17262|17222|17254.7|17214.7|0
1588722900000|2020-05-05 23:55:00|17259.1|17219.1|17259.3|17219.3|17259.3|17219.3|17253.4|17213.4|0
1588723200000|2020-05-06 00:00:00|17259.6|17219.6|17257.4|17217.4|17260.7|17220.7|17240.2|17200.2|0
1588723500000|2020-05-06 00:05:00|17257.2|17217.2|17223.7|17183.7|17257.2|17217.2|17222.4|17182.4|0
1588723800000|2020-05-06 00:10:00|17223.2|17183.2|17219.7|17179.7|17225.1|17185.1|17210.5|17170.5|0
1588724100000|2020-05-06 00:15:00|17219.4|17179.4|17197.5|17157.5|17228.1|17188.1|17191.8|17151.8|0
1588724400000|2020-05-06 00:20:00|17197.6|17157.6|17196.6|17156.6|17215|17175|17185|17145|0
1588724700000|2020-05-06 00:25:00|17197.6|17157.6|17198.3|17158.3|17220.3|17180.3|17195.1|17155.1|0
1588725000000|2020-05-06 00:30:00|17197.3|17157.3|17207.6|17167.6|17214|17174|17188.8|17148.8|0
1588725300000|2020-05-06 00:35:00|17207.5|17167.5|17225.8|17185.8|17225.9|17185.9|17201.8|17161.8|0
1588725600000|2020-05-06 00:40:00|17225.7|17185.7|17207.8|17167.8|17225.7|17185.7|17201.1|17161.1|0
1588725900000|2020-05-06 00:45:00|17208|17168|17219.7|17179.7|17220|17180|17207.5|17167.5|0
1588726200000|2020-05-06 00:50:00|17219.5|17179.5|17143.6|17103.6|17219.5|17179.5|17143.6|17103.6|0
1588726500000|2020-05-06 00:55:00|17143.7|17103.7|17152.9|17112.9|17155.9|17115.9|17136.4|17096.4|0
1588726800000|2020-05-06 01:00:00|17153.1|17113.1|17143|17103|17168.2|17128.2|17137.3|17097.3|0
1588727100000|2020-05-06 01:05:00|17141|17101|17149.7|17109.7|17162.3|17122.3|17136.8|17096.8|0
1588727400000|2020-05-06 01:10:00|17149.6|17109.6|17144.6|17104.6|17156.2|17116.2|17138|17098|0
1588727700000|2020-05-06 01:15:00|17144.3|17104.3|17147.4|17107.4|17157.1|17117.1|17137.3|17097.3|0
1588728000000|2020-05-06 01:20:00|17147.2|17107.2|17175.4|17135.4|17175.4|17135.4|17144.4|17104.4|0
1588728300000|2020-05-06 01:25:00|17175.3|17135.3|17168.9|17128.9|17181.2|17141.2|17162.4|17122.4|0
1588728600000|2020-05-06 01:30:00|17169|17129|17210.8|17170.8|17217.2|17177.2|17169|17129|0
1588728900000|2020-05-06 01:35:00|17211.8|17171.8|17223.1|17183.1|17223.3|17183.3|17205|17165|0
1588729200000|2020-05-06 01:40:00|17223|17183|17224.5|17184.5|17247|17207|17222|17182|0
1588729500000|2020-05-06 01:45:00|17223.5|17183.5|17217.2|17177.2|17234.2|17194.2|17216|17176|0
1588729800000|2020-05-06 01:50:00|17217|17177|17223.9|17183.9|17223.9|17183.9|17205.5|17165.5|0
1588730100000|2020-05-06 01:55:00|17224|17184|17211.8|17171.8|17224|17184|17211.7|17171.7|0
1588730400000|2020-05-06 02:00:00|17211.9|17171.9|17204.5|17164.5|17223.8|17183.8|17192.7|17152.7|0
1588730700000|2020-05-06 02:05:00|17204.3|17164.3|17216.3|17176.3|17216.3|17176.3|17185.7|17145.7|0
1588731000000|2020-05-06 02:10:00|17216.7|17176.7|17198.3|17158.3|17222.5|17182.5|17198.2|17158.2|0
1588731300000|2020-05-06 02:15:00|17198.2|17158.2|17197.5|17157.5|17198.2|17158.2|17179.2|17139.2|0
1588731600000|2020-05-06 02:20:00|17197.7|17157.7|17203.7|17163.7|17210|17170|17197.2|17157.2|0
1588731900000|2020-05-06 02:25:00|17203.6|17163.6|17205|17165|17216.6|17176.6|17201.7|17161.7|0
1588732200000|2020-05-06 02:30:00|17205.1|17165.1|17209|17169|17214.8|17174.8|17193.1|17153.1|0
1588732500000|2020-05-06 02:35:00|17208.9|17168.9|17205.8|17165.8|17211.7|17171.7|17196.3|17156.3|0
1588732800000|2020-05-06 02:40:00|17204.8|17164.8|17205.7|17165.7|17206|17166|17196.5|17156.5|0
1588733100000|2020-05-06 02:45:00|17205.5|17165.5|17199.7|17159.7|17212.2|17172.2|17193.3|17153.3|0
1588733400000|2020-05-06 02:50:00|17200|17160|17211.8|17171.8|17212.2|17172.2|17193.2|17153.2|0
1588733700000|2020-05-06 02:55:00|17212|17172|17218.7|17178.7|17224.7|17184.7|17206.2|17166.2|0
1588734000000|2020-05-06 03:00:00|17218.5|17178.5|17232.2|17192.2|17232.2|17192.2|17215.7|17175.7|0
1588734300000|2020-05-06 03:05:00|17232.1|17192.1|17238.2|17198.2|17244.5|17204.5|17231.7|17191.7|0
1588734600000|2020-05-06 03:10:00|17238.3|17198.3|17263.2|17223.2|17263.4|17223.4|17238.2|17198.2|0
1588734900000|2020-05-06 03:15:00|17263.3|17223.3|17262|17222|17268.5|17228.5|17256.7|17216.7|0
1588735200000|2020-05-06 03:20:00|17262.1|17222.1|17256.6|17216.6|17268|17228|17256.2|17216.2|0
1588735500000|2020-05-06 03:25:00|17256.7|17216.7|17256.9|17216.9|17257|17217|17250.2|17210.2|0
1588735800000|2020-05-06 03:30:00|17257|17217|17275.4|17235.4|17275.7|17235.7|17256.9|17216.9|0
1588736100000|2020-05-06 03:35:00|17275.5|17235.5|17266.3|17226.3|17275.7|17235.7|17266.2|17226.2|0
1588736400000|2020-05-06 03:40:00|17266.2|17226.2|17263|17223|17269.4|17229.4|17260|17220|0
1588736700000|2020-05-06 03:45:00|17262|17222|17250.5|17210.5|17263.2|17223.2|17250.5|17210.5|0
1588737000000|2020-05-06 03:50:00|17250.4|17210.4|17262.5|17222.5|17262.8|17222.8|17244|17204|0
1588737300000|2020-05-06 03:55:00|17262.7|17222.7|17256.5|17216.5|17266.4|17226.4|17256.5|17216.5|0
1588737600000|2020-05-06 04:00:00|17256.7|17216.7|17249.4|17209.4|17256.7|17216.7|17244.2|17204.2|0
1588737900000|2020-05-06 04:05:00|17249.2|17209.2|17242.4|17202.4|17249.2|17209.2|17242.4|17202.4|0
1588738200000|2020-05-06 04:10:00|17239.6|17199.6|17248.9|17208.9|17255.4|17215.4|17236.2|17196.2|0
1588738500000|2020-05-06 04:15:00|17249|17209|17255.6|17215.6|17258.6|17218.6|17242.7|17202.7|0
1588738800000|2020-05-06 04:20:00|17258.4|17218.4|17273.7|17233.7|17274.1|17234.1|17255.1|17215.1|0
1588739100000|2020-05-06 04:25:00|17273.8|17233.8|17261.9|17221.9|17277.4|17237.4|17261.7|17221.7|0
1588739400000|2020-05-06 04:30:00|17261.7|17221.7|17249.4|17209.4|17264.6|17224.6|17249.4|17209.4|0
1588739700000|2020-05-06 04:35:00|17249.5|17209.5|17255.1|17215.1|17261.7|17221.7|17248.9|17208.9|0
1588740000000|2020-05-06 04:40:00|17254|17214|17255.6|17215.6|17261.4|17221.4|17249.2|17209.2|0
1588740300000|2020-05-06 04:45:00|17255.7|17215.7|17264.9|17224.9|17270.9|17230.9|17252.6|17212.6|0
1588740600000|2020-05-06 04:50:00|17265|17225|17261.7|17221.7|17268.1|17228.1|17261.6|17221.6|0
1588740900000|2020-05-06 04:55:00|17261.9|17221.9|17256|17216|17262.1|17222.1|17255.4|17215.4|0
1588741200000|2020-05-06 05:00:00|17256.2|17216.2|17268.1|17228.1|17274.9|17234.9|17256.2|17216.2|0
1588741500000|2020-05-06 05:05:00|17268.2|17228.2|17287.4|17247.4|17293.9|17253.9|17258.6|17218.6|0
1588741800000|2020-05-06 05:10:00|17287.6|17247.6|17287.2|17247.2|17297.2|17257.2|17281.2|17241.2|0
1588742100000|2020-05-06 05:15:00|17287.4|17247.4|17326.7|17286.7|17338.9|17298.9|17287.4|17247.4|0
1588742400000|2020-05-06 05:20:00|17323.9|17283.9|17320.9|17280.9|17327.2|17287.2|17314.4|17274.4|0
1588742700000|2020-05-06 05:25:00|17320.7|17280.7|17338.3|17298.3|17338.5|17298.5|17319.8|17279.8|0
1588743000000|2020-05-06 05:30:00|17338.2|17298.2|17331.9|17291.9|17345.3|17305.3|17323.8|17283.8|0
1588743300000|2020-05-06 05:35:00|17331.7|17291.7|17326.2|17286.2|17338.6|17298.6|17319.9|17279.9|0
1588743600000|2020-05-06 05:40:00|17326.1|17286.1|17314.2|17274.2|17326.4|17286.4|17311|17271|0
1588743900000|2020-05-06 05:45:00|17314.3|17274.3|17320.5|17280.5|17333.4|17293.4|17314.3|17274.3|0
1588744200000|2020-05-06 05:50:00|17319.5|17279.5|17343.5|17303.5|17343.7|17303.7|17302.4|17262.4|0
1588744500000|2020-05-06 05:55:00|17343.3|17303.3|17319.8|17279.8|17343.8|17303.8|17313.8|17273.8|0
1588744800000|2020-05-06 06:00:00|17320.8|17280.8|17302.2|17287.2|17350.8|17310.8|17274.7|17259.7|18
1588745100000|2020-05-06 06:05:00|17307.2|17292.2|17277.2|17262.2|17319.7|17304.7|17267.2|17252.2|31
1588745400000|2020-05-06 06:10:00|17274.7|17259.7|17297.2|17282.2|17302.2|17287.2|17269.7|17254.7|14
1588745700000|2020-05-06 06:15:00|17299.7|17284.7|17319.7|17304.7|17322.2|17307.2|17297.2|17282.2|6
1588746000000|2020-05-06 06:20:00|17322.2|17307.2|17304.7|17289.7|17324.7|17309.7|17302.2|17287.2|17
1588746300000|2020-05-06 06:25:00|17307.2|17292.2|17369.7|17354.7|17374.7|17359.7|17307.2|17292.2|26
1588746600000|2020-05-06 06:30:00|17367.2|17352.2|17377.2|17362.2|17394.7|17379.7|17362.2|17347.2|40
1588746900000|2020-05-06 06:35:00|17374.7|17359.7|17394.7|17379.7|17407.2|17392.2|17372.2|17357.2|13
1588747200000|2020-05-06 06:40:00|17397.2|17382.2|17374.7|17359.7|17397.2|17382.2|17374.7|17359.7|13
1588747500000|2020-05-06 06:45:00|17372.2|17357.2|17389.7|17374.7|17397.2|17382.2|17369.7|17354.7|5
1588747800000|2020-05-06 06:50:00|17387.2|17372.2|17369.7|17354.7|17389.7|17374.7|17369.7|17354.7|13
1588748100000|2020-05-06 06:55:00|17372.2|17357.2|17382.2|17367.2|17384.7|17369.7|17367.2|17352.2|14
1588748400000|2020-05-06 07:00:00|17379.7|17364.7|17334.7|17319.7|17394.7|17379.7|17332.2|17317.2|218
1588748700000|2020-05-06 07:05:00|17332.2|17317.2|17309.7|17294.7|17334.7|17319.7|17289.7|17274.7|133
1588749000000|2020-05-06 07:10:00|17312.2|17297.2|17369.7|17354.7|17377.2|17362.2|17294.7|17279.7|99
1588749300000|2020-05-06 07:15:00|17367.2|17352.2|17359.7|17344.7|17374.7|17359.7|17312.2|17297.2|94
1588749600000|2020-05-06 07:20:00|17357.2|17342.2|17339.7|17324.7|17372.2|17357.2|17327.2|17312.2|47
1588749900000|2020-05-06 07:25:00|17342.2|17327.2|17354.7|17339.7|17374.7|17359.7|17329.7|17314.7|58
1588750200000|2020-05-06 07:30:00|17352.2|17337.2|17299.7|17284.7|17354.7|17339.7|17297.2|17282.2|51
1588750500000|2020-05-06 07:35:00|17302.2|17287.2|17309.7|17294.7|17324.7|17309.7|17282.2|17267.2|56
1588750800000|2020-05-06 07:40:00|17309|17294|17314|17299|17341.5|17326.5|17304|17289|113
1588751100000|2020-05-06 07:45:00|17316.5|17301.5|17379|17364|17381.5|17366.5|17314|17299|119
1588751400000|2020-05-06 07:50:00|17376.5|17361.5|17394|17379|17396.5|17381.5|17351.5|17336.5|69
1588751700000|2020-05-06 07:55:00|17391.5|17376.5|17379|17364|17406.5|17391.5|17376.5|17361.5|89
1588752000000|2020-05-06 08:00:00|17376.5|17361.5|17446.5|17431.5|17451.5|17436.5|17376.5|17361.5|139
1588752300000|2020-05-06 08:05:00|17451.5|17436.5|17469|17454|17486.5|17471.5|17439|17424|167
1588752600000|2020-05-06 08:10:00|17471.5|17456.5|17439|17424|17476.5|17461.5|17431.5|17416.5|57
1588752900000|2020-05-06 08:15:00|17441.5|17426.5|17469|17454|17476.5|17461.5|17436.5|17421.5|39
1588753200000|2020-05-06 08:20:00|17471.5|17456.5|17459|17444|17474|17459|17456.5|17441.5|17
1588753500000|2020-05-06 08:25:00|17461.5|17446.5|17434|17419|17461.5|17446.5|17426.5|17411.5|22
1588753800000|2020-05-06 08:30:00|17431.5|17416.5|17481.5|17466.5|17481.5|17466.5|17429|17414|34
1588754100000|2020-05-06 08:35:00|17479|17464|17454|17439|17496.5|17481.5|17439|17424|120
1588754400000|2020-05-06 08:40:00|17456.5|17441.5|17421.5|17406.5|17459|17444|17421.5|17406.5|42
1588754700000|2020-05-06 08:45:00|17424|17409|17444|17429|17444|17429|17404|17389|67
1588755000000|2020-05-06 08:50:00|17441.5|17426.5|17434|17419|17451.5|17436.5|17406.5|17391.5|71
1588755300000|2020-05-06 08:55:00|17431.5|17416.5|17429|17414|17451.5|17436.5|17421.5|17406.5|36
1588755600000|2020-05-06 09:00:00|17426.5|17411.5|17404|17389|17426.5|17411.5|17381.5|17366.5|64
1588755900000|2020-05-06 09:05:00|17406.5|17391.5|17431.5|17416.5|17439|17424|17404|17389|34
1588756200000|2020-05-06 09:10:00|17434|17419|17426.5|17411.5|17451.5|17436.5|17419|17404|44
1588756500000|2020-05-06 09:15:00|17424|17409|17439|17424|17446.5|17431.5|17419|17404|29
1588756800000|2020-05-06 09:20:00|17436.5|17421.5|17449|17434|17454|17439|17419|17404|17
1588757100000|2020-05-06 09:25:00|17456.5|17441.5|17456.5|17441.5|17461.5|17446.5|17421.5|17406.5|80
1588757400000|2020-05-06 09:30:00|17454|17439|17436.5|17421.5|17456.5|17441.5|17434|17419|22
1588757700000|2020-05-06 09:35:00|17439|17424|17439|17424|17451.5|17436.5|17434|17419|38
1588758000000|2020-05-06 09:40:00|17436.5|17421.5|17441.5|17426.5|17446.5|17431.5|17426.5|17411.5|35
1588758300000|2020-05-06 09:45:00|17444|17429|17439|17424|17454|17439|17436.5|17421.5|18
1588758600000|2020-05-06 09:50:00|17441.5|17426.5|17446.5|17431.5|17456.5|17441.5|17434|17419|24
1588758900000|2020-05-06 09:55:00|17449|17434|17464|17449|17474|17459|17439|17424|38
1588759200000|2020-05-06 10:00:00|17461.5|17446.5|17464|17449|17469|17454|17456.5|17441.5|30
1588759500000|2020-05-06 10:05:00|17466.5|17451.5|17456.5|17441.5|17476.5|17461.5|17451.5|17436.5|29
1588759800000|2020-05-06 10:10:00|17459|17444|17459|17444|17476.5|17461.5|17451.5|17436.5|67
1588760100000|2020-05-06 10:15:00|17456.5|17441.5|17446.5|17431.5|17459|17444|17429|17414|27
1588760400000|2020-05-06 10:20:00|17449|17434|17451.5|17436.5|17454|17439|17436.5|17421.5|14
1588760700000|2020-05-06 10:25:00|17449|17434|17476.5|17461.5|17481.5|17466.5|17446.5|17431.5|61
1588761000000|2020-05-06 10:30:00|17479|17464|17481.5|17466.5|17484|17469|17469|17454|18
1588761300000|2020-05-06 10:35:00|17479|17464|17489|17474|17506.5|17491.5|17474|17459|71
1588761600000|2020-05-06 10:40:00|17491.5|17476.5|17494|17479|17504|17489|17476.5|17461.5|29
1588761900000|2020-05-06 10:45:00|17491.5|17476.5|17499|17484|17504|17489|17486.5|17471.5|8
1588762200000|2020-05-06 10:50:00|17496.5|17481.5|17481.5|17466.5|17496.5|17481.5|17464|17449|28
1588762500000|2020-05-06 10:55:00|17484|17469|17479|17464|17486.5|17471.5|17466.5|17451.5|22
1588762800000|2020-05-06 11:00:00|17481.5|17466.5|17461.5|17446.5|17481.5|17466.5|17456.5|17441.5|24
1588763100000|2020-05-06 11:05:00|17459|17444|17449|17434|17464|17449|17446.5|17431.5|19
1588763400000|2020-05-06 11:10:00|17446.5|17431.5|17446.5|17431.5|17454|17439|17434|17419|45
1588763700000|2020-05-06 11:15:00|17449|17434|17464|17449|17464|17449|17449|17434|6
1588764000000|2020-05-06 11:20:00|17461.5|17446.5|17466.5|17451.5|17474|17459|17451.5|17436.5|18
1588764300000|2020-05-06 11:25:00|17469|17454|17471.5|17456.5|17476.5|17461.5|17461.5|17446.5|20
1588764600000|2020-05-06 11:30:00|17474|17459|17454|17439|17481.5|17466.5|17454|17439|15
1588764900000|2020-05-06 11:35:00|17451.5|17436.5|17429|17414|17456.5|17441.5|17426.5|17411.5|42
1588765200000|2020-05-06 11:40:00|17429.3|17414.3|17429.3|17414.3|17436.8|17421.8|17426.8|17411.8|13
1588765500000|2020-05-06 11:45:00|17426.8|17411.8|17421.8|17406.8|17431.8|17416.8|17416.8|17401.8|11
1588765800000|2020-05-06 11:50:00|17424.3|17409.3|17441.8|17426.8|17444.3|17429.3|17421.8|17406.8|17
1588766100000|2020-05-06 11:55:00|17439.3|17424.3|17424.3|17409.3|17439.3|17424.3|17419.3|17404.3|11
1588766400000|2020-05-06 12:00:00|17421.8|17406.8|17414.3|17399.3|17429.3|17414.3|17414.3|17399.3|33
1588766700000|2020-05-06 12:05:00|17411.8|17396.8|17424.3|17409.3|17424.3|17409.3|17391.8|17376.8|40
1588767000000|2020-05-06 12:10:00|17426.8|17411.8|17416.8|17401.8|17439.3|17424.3|17416.8|17401.8|28
1588767300000|2020-05-06 12:15:00|17414.3|17399.3|17384.3|17369.3|17431.8|17416.8|17369.3|17354.3|78
1588767600000|2020-05-06 12:20:00|17381.8|17366.8|17381.8|17366.8|17391.8|17376.8|17376.8|17361.8|50
1588767900000|2020-05-06 12:25:00|17376.8|17361.8|17386.8|17371.8|17391.8|17376.8|17376.8|17361.8|40
1588768200000|2020-05-06 12:30:00|17389.3|17374.3|17374.3|17359.3|17396.8|17381.8|17371.8|17356.8|53
1588768500000|2020-05-06 12:35:00|17376.8|17361.8|17344.3|17329.3|17389.3|17374.3|17344.3|17329.3|75
1588768800000|2020-05-06 12:40:00|17341.8|17326.8|17354.3|17339.3|17361.8|17346.8|17331.8|17316.8|64
1588769100000|2020-05-06 12:45:00|17356.8|17341.8|17394.3|17379.3|17394.3|17379.3|17351.8|17336.8|44
1588769400000|2020-05-06 12:50:00|17396.8|17381.8|17386.8|17371.8|17404.3|17389.3|17369.3|17354.3|101
1588769700000|2020-05-06 12:55:00|17384.3|17369.3|17366.8|17351.8|17391.8|17376.8|17364.3|17349.3|47
1588770000000|2020-05-06 13:00:00|17369.3|17354.3|17401.8|17386.8|17404.3|17389.3|17369.3|17354.3|79
1588770300000|2020-05-06 13:05:00|17399.3|17384.3|17384.3|17369.3|17406.8|17391.8|17381.8|17366.8|31
1588770600000|2020-05-06 13:10:00|17381.8|17366.8|17384.3|17369.3|17399.3|17384.3|17381.8|17366.8|18
1588770900000|2020-05-06 13:15:00|17386.8|17371.8|17371.8|17356.8|17394.3|17379.3|17371.8|17356.8|142
1588771200000|2020-05-06 13:20:00|17374.3|17359.3|17374.3|17359.3|17381.8|17366.8|17366.8|17351.8|35
1588771500000|2020-05-06 13:25:00|17371.8|17356.8|17389.3|17374.3|17389.3|17374.3|17364.3|17349.3|53
1588771800000|2020-05-06 13:30:00|17391.8|17376.8|17339.3|17324.3|17391.8|17376.8|17339.3|17324.3|77
1588772100000|2020-05-06 13:35:00|17336.8|17321.8|17309.3|17294.3|17344.3|17329.3|17301.8|17286.8|120
1588772400000|2020-05-06 13:40:00|17311.8|17296.8|17294.3|17279.3|17326.8|17311.8|17286.8|17271.8|106
1588772700000|2020-05-06 13:45:00|17296.8|17281.8|17316.8|17301.8|17349.3|17334.3|17296.8|17281.8|319
1588773000000|2020-05-06 13:50:00|17311.8|17296.8|17271.8|17256.8|17331.8|17316.8|17271.8|17256.8|148
1588773300000|2020-05-06 13:55:00|17276.8|17261.8|17284.3|17269.3|17286.8|17271.8|17254.3|17239.3|185
1588773600000|2020-05-06 14:00:00|17281.8|17266.8|17231.8|17216.8|17286.8|17271.8|17231.8|17216.8|96
1588773900000|2020-05-06 14:05:00|17229.3|17214.3|17219.3|17204.3|17244.3|17229.3|17209.3|17194.3|136
1588774200000|2020-05-06 14:10:00|17217.4|17202.4|17212.4|17197.4|17224.9|17209.9|17189.9|17174.9|148
1588774500000|2020-05-06 14:15:00|17209.9|17194.9|17262.4|17247.4|17262.4|17247.4|17197.4|17182.4|134
1588774800000|2020-05-06 14:20:00|17257.4|17242.4|17297.4|17282.4|17307.4|17292.4|17247.4|17232.4|105
1588775100000|2020-05-06 14:25:00|17294.9|17279.9|17274.9|17259.9|17314.9|17299.9|17269.9|17254.9|111
1588775400000|2020-05-06 14:30:00|17279.9|17264.9|17292.4|17277.4|17314.9|17299.9|17277.4|17262.4|73
1588775700000|2020-05-06 14:35:00|17294.9|17279.9|17262.4|17247.4|17307.4|17292.4|17257.4|17242.4|58
1588776000000|2020-05-06 14:40:00|17259.9|17244.9|17309.9|17294.9|17314.9|17299.9|17249.9|17234.9|68
1588776300000|2020-05-06 14:45:00|17307.4|17292.4|17289.9|17274.9|17334.9|17319.9|17284.9|17269.9|150
1588776600000|2020-05-06 14:50:00|17292.4|17277.4|17267.4|17252.4|17299.9|17284.9|17262.4|17247.4|76
1588776900000|2020-05-06 14:55:00|17264.9|17249.9|17259.9|17244.9|17282.4|17267.4|17252.4|17237.4|45
1588777200000|2020-05-06 15:00:00|17262.4|17247.4|17257.4|17242.4|17279.9|17264.9|17254.9|17239.9|75
1588777500000|2020-05-06 15:05:00|17259.9|17244.9|17244.9|17229.9|17264.9|17249.9|17219.9|17204.9|95
1588777800000|2020-05-06 15:10:00|17249.9|17234.9|17232.4|17217.4|17259.9|17244.9|17209.9|17194.9|77
1588778100000|2020-05-06 15:15:00|17229.9|17214.9|17209.9|17194.9|17234.9|17219.9|17197.4|17182.4|186
1588778400000|2020-05-06 15:20:00|17212.4|17197.4|17157.4|17142.4|17214.9|17199.9|17157.4|17142.4|226
1588778700000|2020-05-06 15:25:00|17154.9|17139.9|17184.9|17169.9|17192.4|17177.4|17144.9|17129.9|428
1588779000000|2020-05-06 15:30:00|17182.4|17167.4|17167.4|17152.4|17189.9|17174.9|17139.9|17124.9|671
1588779300000|2020-05-06 15:35:00|17169.9|17154.9|17177.4|17162.4|17189.9|17174.9|17162.4|17147.4|149
1588779600000|2020-05-06 15:40:00|17172.4|17157.4|17167.4|17152.4|17212.4|17197.4|17167.4|17152.4|128
1588779900000|2020-05-06 15:45:00|17169.9|17154.9|17164.9|17149.9|17184.9|17169.9|17157.4|17142.4|19
1588780200000|2020-05-06 15:50:00|17167.4|17147.4|17142.4|17117.4|17167.4|17147.4|17127.4|17102.4|71
1588780500000|2020-05-06 15:55:00|17137.4|17122.4|17157.4|17132.4|17162.4|17137.4|17132.4|17112.4|37
1588780800000|2020-05-06 16:00:00|17152.4|17127.4|17182.4|17157.4|17182.4|17157.4|17142.4|17117.4|22
1588781100000|2020-05-06 16:05:00|17177.4|17152.4|17132.4|17112.4|17182.4|17152.4|17132.4|17112.4|19
1588781400000|2020-05-06 16:10:00|17137.4|17117.4|17147.4|17122.4|17152.4|17127.4|17132.4|17112.4|3
1588781700000|2020-05-06 16:15:00|17152.4|17127.4|17182.4|17162.4|17192.4|17167.4|17147.4|17122.4|42
1588782000000|2020-05-06 16:20:00|17181.4|17157.4|17177.4|17152.4|17182.4|17157.4|17167.4|17142.4|11
1588782300000|2020-05-06 16:25:00|17172.4|17147.4|17172.4|17147.4|17177.4|17157.4|17162.4|17142.4|4
1588782600000|2020-05-06 16:30:00|17167.4|17152.4|17177.4|17157.4|17182.4|17157.4|17167.4|17147.4|10
1588782900000|2020-05-06 16:35:00|17172.4|17152.4|17172.4|17152.4|17182.4|17157.4|17167.4|17142.4|17
1588783200000|2020-05-06 16:40:00|17167.4|17147.4|17167.4|17142.4|17172.4|17147.4|17162.4|17137.4|2
1588783500000|2020-05-06 16:45:00|17172.4|17147.4|17187.4|17162.4|17192.4|17167.4|17172.4|17147.4|3
1588783800000|2020-05-06 16:50:00|17192.4|17167.4|17202.4|17177.4|17207.4|17182.4|17192.4|17167.4|8
1588784100000|2020-05-06 16:55:00|17197.4|17172.4|17192.4|17167.4|17207.4|17182.4|17187.4|17162.4|4
1588784400000|2020-05-06 17:00:00|17197.4|17172.4|17152.4|17132.4|17197.4|17177.4|17142.4|17122.4|18
1588784700000|2020-05-06 17:05:00|17157.4|17127.4|17162.4|17137.4|17167.4|17142.4|17152.4|17127.4|12
1588785000000|2020-05-06 17:10:00|17157.4|17132.4|17162.4|17137.4|17167.4|17142.4|17152.4|17132.4|1
1588785300000|2020-05-06 17:15:00|17166.4|17138.4|17177.4|17152.4|17177.4|17152.4|17157.4|17137.4|8
1588785600000|2020-05-06 17:20:00|17172.4|17157.4|17162.4|17137.4|17177.4|17157.4|17147.4|17127.4|25
1588785900000|2020-05-06 17:25:00|17167.4|17142.4|17172.4|17147.4|17172.4|17147.4|17157.4|17132.4|1
1588786200000|2020-05-06 17:30:00|17167.4|17142.4|17167.4|17147.4|17177.4|17152.4|17167.4|17142.4|2
1588786500000|2020-05-06 17:35:00|17172.4|17148.4|17177.4|17152.4|17177.4|17157.4|17167.4|17142.4|2
1588786800000|2020-05-06 17:40:00|17172.4|17147.4|17167.4|17142.4|17177.4|17152.4|17167.4|17142.4|3
1588787100000|2020-05-06 17:45:00|17172.4|17147.4|17162.4|17137.4|17172.4|17147.4|17162.4|17137.4|57
1588787400000|2020-05-06 17:50:00|17166.4|17142.4|17167.4|17142.4|17167.4|17147.4|17162.4|17137.4|8
1588787700000|2020-05-06 17:55:00|17162.4|17137.4|17162.4|17137.4|17167.4|17142.4|17157.4|17137.4|4
1588788000000|2020-05-06 18:00:00|17157.4|17132.4|17152.4|17127.4|17162.4|17132.4|17142.4|17117.4|15
1588788300000|2020-05-06 18:05:00|17151.4|17123.4|17152.4|17127.4|17162.4|17137.4|17147.4|17122.4|4
1588788600000|2020-05-06 18:10:00|17156.4|17128.4|17137.4|17112.4|17157.4|17132.4|17122.4|17097.4|5
1588788900000|2020-05-06 18:15:00|17142.4|17117.4|17141.4|17113.4|17146.4|17118.4|17141.4|17112.4|2
1588789200000|2020-05-06 18:20:00|17142.4|17117.4|17151.4|17123.4|17151.4|17123.4|17141.4|17113.4|4
1588789500000|2020-05-06 18:25:00|17152.4|17127.4|17142.4|17127.4|17157.4|17132.4|17142.4|17122.4|10
1588789800000|2020-05-06 18:30:00|17137.4|17122.4|17149.9|17134.9|17157.4|17142.4|17134.9|17119.9|2
1588790100000|2020-05-06 18:35:00|17147.4|17132.4|17149.9|17134.9|17149.9|17134.9|17144.9|17129.9|0
1588790400000|2020-05-06 18:40:00|17147.4|17132.4|17149.9|17134.9|17149.9|17134.9|17137.4|17122.4|0
1588790700000|2020-05-06 18:45:00|17152.4|17137.4|17154.9|17139.9|17159.9|17144.9|17152.4|17137.4|0
1588791000000|2020-05-06 18:50:00|17152.4|17137.4|17154.9|17139.9|17154.9|17139.9|17149.9|17134.9|0
1588791300000|2020-05-06 18:55:00|17152.4|17137.4|17137.4|17122.4|17154.9|17139.9|17137.4|17122.4|1
1588791600000|2020-05-06 19:00:00|17139.9|17124.9|17139.9|17124.9|17144.9|17129.9|17137.4|17122.4|0
1588791900000|2020-05-06 19:05:00|17142.4|17127.4|17147.4|17132.4|17152.4|17137.4|17139.9|17124.9|1
1588792200000|2020-05-06 19:10:00|17144.9|17129.9|17144.9|17129.9|17144.9|17129.9|17139.9|17124.9|0
1588792500000|2020-05-06 19:15:00|17142.4|17127.4|17142.4|17127.4|17147.4|17132.4|17139.9|17124.9|2
1588792800000|2020-05-06 19:20:00|17144.9|17129.9|17137.4|17122.4|17144.9|17129.9|17137.4|17122.4|1
1588793100000|2020-05-06 19:25:00|17139.9|17124.9|17137.4|17122.4|17139.9|17124.9|17132.4|17117.4|3
1588793400000|2020-05-06 19:30:00|17134.9|17119.9|17097.4|17082.4|17134.9|17119.9|17089.9|17074.9|10
1588793700000|2020-05-06 19:35:00|17099.9|17084.9|17099.9|17084.9|17109.9|17094.9|17087.4|17072.4|4
1588794000000|2020-05-06 19:40:00|17102.4|17087.4|17109.9|17094.9|17109.9|17094.9|17097.4|17082.4|5
1588794300000|2020-05-06 19:45:00|17107.4|17092.4|17062.4|17047.4|17109.9|17094.9|17062.4|17047.4|19
1588794600000|2020-05-06 19:50:00|17059.9|17044.9|17074.9|17059.9|17074.9|17059.9|17054.9|17039.9|16
1588794900000|2020-05-06 19:55:00|17072.4|17057.4|17072.4|17057.4|17072.4|17057.4|17059.9|17044.9|5
1588795200000|2020-05-06 20:00:00|17084|17044|17062.4|17022.4|17094.3|17054.3|17057|17017|0
1588795500000|2020-05-06 20:05:00|17062.6|17022.6|17052.4|17012.4|17071.6|17031.6|17051|17011|0
1588795800000|2020-05-06 20:10:00|17052.6|17012.6|17048|17008|17059.3|17019.3|17044.7|17004.7|0
1588796100000|2020-05-06 20:15:00|17049.7|17009.7|17049.1|17009.1|17050.8|17010.8|17048.6|17008.6|0
1588796400000|2020-05-06 20:20:00|17049.7|17009.7|17049.7|17009.7|17051.3|17011.3|17046.4|17006.4|0
1588796700000|2020-05-06 20:25:00|17049.1|17009.1|17049.7|17009.7|17050.8|17010.8|17048|17008|0
1588797000000|2020-05-06 20:30:00|17050.2|17010.2|17061.3|17021.3|17064.6|17024.6|17046.7|17006.7|0
1588797300000|2020-05-06 20:35:00|17061.6|17021.6|17063.2|17023.2|17070.5|17030.5|17060|17020|0
1588797600000|2020-05-06 20:40:00|17063|17023|17060|17020|17064.6|17024.6|17054|17014|0
1588797900000|2020-05-06 20:45:00|17059.7|17019.7|17054|17014|17060|17020|17048.1|17008.1|0
1588798200000|2020-05-06 20:50:00|17054.3|17014.3|17070.5|17030.5|17071.9|17031.9|17054|17014|0
1588798500000|2020-05-06 20:55:00|17070.3|17030.3|17056.6|17016.6|17071.9|17031.9|17054.9|17014.9|0
1588798800000|2020-05-06 21:00:00|17057.1|17017.1|17058.6|17018.6|17058.6|17018.6|17057.1|17017.1|0
1588799100000|2020-05-06 21:05:00|17060.8|17020.8|17059|17019|17061.8|17021.8|17058|17018|0
1588799400000|2020-05-06 21:10:00|17059.6|17019.6|17060.7|17020.7|17063.4|17023.4|17059.6|17019.6|0
1588799700000|2020-05-06 21:15:00|17061.2|17021.2|17064.5|17024.5|17064.5|17024.5|17060.7|17020.7|0
1588800000000|2020-05-06 21:20:00|17064|17024|17061.2|17021.2|17065.1|17025.1|17061.2|17021.2|0
1588800300000|2020-05-06 21:25:00|17063.4|17023.4|17064|17024|17064|17024|17061.2|17021.2|0
1588800600000|2020-05-06 21:30:00|17064.5|17024.5|17060.1|17020.1|17064.5|17024.5|17059|17019|0
1588800900000|2020-05-06 21:35:00|17061.2|17021.2|17057.2|17017.2|17062.3|17022.3|17054.4|17014.4|0
1588801200000|2020-05-06 21:40:00|17057.7|17017.7|17056.1|17016.1|17057.7|17017.7|17056.1|17016.1|0
1588801500000|2020-05-06 21:45:00|17056.6|17016.6|17057.2|17017.2|17057.2|17017.2|17056.6|17016.6|0
1588801800000|2020-05-06 21:50:00|17056.1|17016.1|17053.3|17013.3|17056.6|17016.6|17052.2|17012.2|0
1588802100000|2020-05-06 21:55:00|17052.8|17012.8|17051.7|17011.7|17055|17015|17050.6|17010.6|0
1588802400000|2020-05-06 22:00:00|17050.4|17010.4|17072.4|17032.4|17075.7|17035.7|17044.4|17004.4|0
1588802700000|2020-05-06 22:05:00|17072.2|17032.2|17066.5|17026.5|17079|17039|17063.1|17023.1|0
1588803000000|2020-05-06 22:10:00|17066.6|17026.6|17075.7|17035.7|17075.7|17035.7|17060.5|17020.5|0
1588803300000|2020-05-06 22:15:00|17075.9|17035.9|17066.5|17026.5|17078.4|17038.4|17060.5|17020.5|0
1588803600000|2020-05-06 22:20:00|17066|17026|17049.2|17009.2|17068.4|17028.4|17047.3|17007.3|0
1588803900000|2020-05-06 22:25:00|17049.4|17009.4|16977.3|16937.3|17050.5|17010.5|16967.4|16927.4|0
1588804200000|2020-05-06 22:30:00|16977.4|16937.4|16980.7|16940.7|16988|16948|16973.4|16933.4|0
1588804500000|2020-05-06 22:35:00|16980.6|16940.6|16989.9|16949.9|16992.6|16952.6|16980|16940|0
1588804800000|2020-05-06 22:40:00|16989.6|16949.6|16988|16948|16991.2|16951.2|16983.9|16943.9|0
1588805100000|2020-05-06 22:45:00|16987.5|16947.5|16986.6|16946.6|16987.5|16947.5|16979.3|16939.3|0
1588805400000|2020-05-06 22:50:00|16986.9|16946.9|16972|16932|16992.6|16952.6|16970.7|16930.7|0
1588805700000|2020-05-06 22:55:00|16971.5|16931.5|16971|16931|16972.4|16932.4|16950.2|16910.2|0
1588806000000|2020-05-06 23:00:00|16971.3|16931.3|16977.6|16937.6|16979.7|16939.7|16961.8|16921.8|0
1588806300000|2020-05-06 23:05:00|16977.5|16937.5|16967.1|16927.1|16977.6|16937.6|16963.7|16923.7|0
1588806600000|2020-05-06 23:10:00|16967.2|16927.2|16978.3|16938.3|16987|16947|16967.1|16927.1|0
1588806900000|2020-05-06 23:15:00|16978.2|16938.2|16978.3|16938.3|16981|16941|16965.1|16925.1|0
1588807200000|2020-05-06 23:20:00|16978.4|16938.4|16984.3|16944.3|16987|16947|16978.4|16938.4|0
1588807500000|2020-05-06 23:25:00|16983.5|16943.5|16973.3|16933.3|16986.6|16946.6|16971.3|16931.3|0
1588807800000|2020-05-06 23:30:00|16973.1|16933.1|16977.9|16937.9|16986.6|16946.6|16970.6|16930.6|0
1588808100000|2020-05-06 23:35:00|16977.8|16937.8|16985.2|16945.2|16986.6|16946.6|16975.4|16935.4|0
1588808400000|2020-05-06 23:40:00|16985|16945|16993.9|16953.9|16995.2|16955.2|16977.9|16937.9|0
1588808700000|2020-05-06 23:45:00|16994.1|16954.1|17001.2|16961.2|17011.7|16971.7|16993.9|16953.9|0
1588809000000|2020-05-06 23:50:00|17001.4|16961.4|16999.8|16959.8|17011.7|16971.7|16999.8|16959.8|0
1588809300000|2020-05-06 23:55:00|17000.1|16960.1|17011.7|16971.7|17011.7|16971.7|16998.5|16958.5|0
1588809600000|2020-05-07 00:00:00|17012.4|16972.4|17042|17002|17042|17002|17012.4|16972.4|0
1588809900000|2020-05-07 00:05:00|17043.7|17003.7|17031.1|16991.1|17045|17005|17028.5|16988.5|0
1588810200000|2020-05-07 00:10:00|17031|16991|17058.7|17018.7|17063.8|17023.8|17027.9|16987.9|0
1588810500000|2020-05-07 00:15:00|17059|17019|17069.7|17029.7|17079.4|17039.4|17057.8|17017.8|0
1588810800000|2020-05-07 00:20:00|17069.5|17029.5|17063|17023|17075.7|17035.7|17057.3|17017.3|0
1588811100000|2020-05-07 00:25:00|17063.2|17023.2|17068.1|17028.1|17075|17035|17062.4|17022.4|0
1588811400000|2020-05-07 00:30:00|17068.3|17028.3|17093.7|17053.7|17093.8|17053.8|17062.4|17022.4|0
1588811700000|2020-05-07 00:35:00|17093.5|17053.5|17093.3|17053.3|17105.5|17065.5|17081.1|17041.1|0
1588812000000|2020-05-07 00:40:00|17093.2|17053.2|17081.1|17041.1|17093.3|17053.3|17075.1|17035.1|0
1588812300000|2020-05-07 00:45:00|17081.3|17041.3|17081|17041|17093.8|17053.8|17074.8|17034.8|0
1588812600000|2020-05-07 00:50:00|17081.1|17041.1|17079.8|17039.8|17091.8|17051.8|17074|17034|0
1588812900000|2020-05-07 00:55:00|17079.9|17039.9|17098.6|17058.6|17104.2|17064.2|17079.6|17039.6|0
1588813200000|2020-05-07 01:00:00|17098.7|17058.7|17092.2|17052.2|17117.2|17077.2|17092|17052|0
1588813500000|2020-05-07 01:05:00|17092|17052|17092.5|17052.5|17098.7|17058.7|17079.8|17039.8|0
1588813800000|2020-05-07 01:10:00|17092.7|17052.7|17110.5|17070.5|17116.6|17076.6|17092.2|17052.2|0
1588814100000|2020-05-07 01:15:00|17110.6|17070.6|17111.7|17071.7|17129.2|17089.2|17104.7|17064.7|0
1588814400000|2020-05-07 01:20:00|17111.8|17071.8|17126.2|17086.2|17129.4|17089.4|17111.2|17071.2|0
1588814700000|2020-05-07 01:25:00|17129.1|17089.1|17116.9|17076.9|17135.4|17095.4|17110.4|17070.4|0
1588815000000|2020-05-07 01:30:00|17117.1|17077.1|17107|17067|17123.2|17083.2|17098.3|17058.3|0
1588815300000|2020-05-07 01:35:00|17106.9|17066.9|17104.5|17064.5|17116.6|17076.6|17098|17058|0
1588815600000|2020-05-07 01:40:00|17103.5|17063.5|17122.4|17082.4|17122.7|17082.7|17098.5|17058.5|0
1588815900000|2020-05-07 01:45:00|17118.4|17078.4|17128.8|17088.8|17135|17095|17097.4|17057.4|0
1588816200000|2020-05-07 01:50:00|17128.6|17088.6|17110.1|17070.1|17128.8|17088.8|17103.7|17063.7|0
1588816500000|2020-05-07 01:55:00|17109.9|17069.9|17097.6|17057.6|17116.1|17076.1|17097|17057|0
1588816800000|2020-05-07 02:00:00|17097.7|17057.7|17103.4|17063.4|17103.9|17063.9|17097|17057|0
1588817100000|2020-05-07 02:05:00|17103.3|17063.3|17112.4|17072.4|17115.4|17075.4|17096.9|17056.9|0
1588817400000|2020-05-07 02:10:00|17112.3|17072.3|17096.5|17056.5|17115.9|17075.9|17090.5|17050.5|0
1588817700000|2020-05-07 02:15:00|17096.6|17056.6|17091.7|17051.7|17109.7|17069.7|17080|17040|0
1588818000000|2020-05-07 02:20:00|17091.4|17051.4|17110.6|17070.6|17111.1|17071.1|17085.6|17045.6|0
1588818300000|2020-05-07 02:25:00|17109.6|17069.6|17114.4|17074.4|17117.4|17077.4|17104.8|17064.8|0
1588818600000|2020-05-07 02:30:00|17115.4|17075.4|17123.1|17083.1|17123.1|17083.1|17105.1|17065.1|0
1588818900000|2020-05-07 02:35:00|17123|17083|17129.6|17089.6|17141.3|17101.3|17122.8|17082.8|0
1588819200000|2020-05-07 02:40:00|17129.7|17089.7|17129.5|17089.5|17135.8|17095.8|17129.3|17089.3|0
1588819500000|2020-05-07 02:45:00|17129.6|17089.6|17123.1|17083.1|17135.7|17095.7|17114.4|17074.4|0
1588819800000|2020-05-07 02:50:00|17123.5|17083.5|17123|17083|17123.5|17083.5|17117.1|17077.1|0
1588820100000|2020-05-07 02:55:00|17123.1|17083.1|17129.1|17089.1|17132.1|17092.1|17123|17083|0
1588820400000|2020-05-07 03:00:00|17129.2|17089.2|17168.2|17128.2|17177.4|17137.4|17129.1|17089.1|0
1588820700000|2020-05-07 03:05:00|17168.3|17128.3|17171.7|17131.7|17177.7|17137.7|17165.3|17125.3|0
1588821000000|2020-05-07 03:10:00|17171.8|17131.8|17174.9|17134.9|17177.6|17137.6|17165.4|17125.4|0
1588821300000|2020-05-07 03:15:00|17175.9|17135.9|17171.4|17131.4|17183.7|17143.7|17165.5|17125.5|0
1588821600000|2020-05-07 03:20:00|17171.5|17131.5|17153|17113|17171.6|17131.6|17153|17113|0
1588821900000|2020-05-07 03:25:00|17153.2|17113.2|17153.3|17113.3|17159.4|17119.4|17147.3|17107.3|0
1588822200000|2020-05-07 03:30:00|17153.5|17113.5|17148.4|17108.4|17159.4|17119.4|17147.3|17107.3|0
1588822500000|2020-05-07 03:35:00|17148.2|17108.2|17154.5|17114.5|17154.9|17114.9|17148|17108|0
1588822800000|2020-05-07 03:40:00|17154.4|17114.4|17138.7|17098.7|17154.4|17114.4|17138.5|17098.5|0
1588823100000|2020-05-07 03:45:00|17138.6|17098.6|17150.5|17110.5|17150.7|17110.7|17138.5|17098.5|0
1588823400000|2020-05-07 03:50:00|17150.4|17110.4|17157.4|17117.4|17169.6|17129.6|17144.5|17104.5|0
1588823700000|2020-05-07 03:55:00|17157.2|17117.2|17160.2|17120.2|17163.6|17123.6|17150.9|17110.9|0
1588824000000|2020-05-07 04:00:00|17160.1|17120.1|17157.2|17117.2|17169.7|17129.7|17153.9|17113.9|0
1588824300000|2020-05-07 04:05:00|17157.4|17117.4|17156.4|17116.4|17157.4|17117.4|17147.4|17107.4|0
1588824600000|2020-05-07 04:10:00|17156.6|17116.6|17183.6|17143.6|17190|17150|17156.4|17116.4|0
1588824900000|2020-05-07 04:15:00|17183.8|17143.8|17202.1|17162.1|17202.3|17162.3|17174.4|17134.4|0
1588825200000|2020-05-07 04:20:00|17202|17162|17220|17180|17220.7|17180.7|17202|17162|0
1588825500000|2020-05-07 04:25:00|17219|17179|17220.4|17180.4|17226.4|17186.4|17214.3|17174.3|0
1588825800000|2020-05-07 04:30:00|17220.2|17180.2|17227.6|17187.6|17245|17205|17216.3|17176.3|0
1588826100000|2020-05-07 04:35:00|17227.5|17187.5|17224.1|17184.1|17230.5|17190.5|17221.8|17181.8|0
1588826400000|2020-05-07 04:40:00|17224.3|17184.3|17239.3|17199.3|17239.7|17199.7|17221.3|17181.3|0
1588826700000|2020-05-07 04:45:00|17239.2|17199.2|17215.3|17175.3|17239.3|17199.3|17215.3|17175.3|0
1588827000000|2020-05-07 04:50:00|17215.1|17175.1|17209.6|17169.6|17221.8|17181.8|17209.6|17169.6|0
1588827300000|2020-05-07 04:55:00|17209.7|17169.7|17207.1|17167.1|17210.3|17170.3|17203.9|17163.9|0
1588827600000|2020-05-07 05:00:00|17208.1|17168.1|17191|17151|17216|17176|17191|17151|0
1588827900000|2020-05-07 05:05:00|17190.9|17150.9|17190.8|17150.8|17203.9|17163.9|17190.6|17150.6|0
1588828200000|2020-05-07 05:10:00|17190.7|17150.7|17178.8|17138.8|17191.2|17151.2|17178.6|17138.6|0
1588828500000|2020-05-07 05:15:00|17178.7|17138.7|17179|17139|17182.1|17142.1|17160.9|17120.9|0
1588828800000|2020-05-07 05:20:00|17178.9|17138.9|17179.5|17139.5|17191.5|17151.5|17178.8|17138.8|0
1588829100000|2020-05-07 05:25:00|17179.3|17139.3|17188|17148|17191.3|17151.3|17166.7|17126.7|0
1588829400000|2020-05-07 05:30:00|17187|17147|17185.5|17145.5|17191.5|17151.5|17179.6|17139.6|0
1588829700000|2020-05-07 05:35:00|17185.7|17145.7|17179.8|17139.8|17191.5|17151.5|17179.6|17139.6|0
1588830000000|2020-05-07 05:40:00|17180|17140|17167.3|17127.3|17180|17140|17167.1|17127.1|0
1588830300000|2020-05-07 05:45:00|17167.2|17127.2|17179.3|17139.3|17186|17146|17167.1|17127.1|0
1588830600000|2020-05-07 05:50:00|17179.1|17139.1|17174.1|17134.1|17179.3|17139.3|17155.2|17115.2|0
1588830900000|2020-05-07 05:55:00|17174|17134|17180|17140|17182.8|17142.8|17171|17131|0
1588831200000|2020-05-07 06:00:00|17179.9|17139.9|17219.9|17204.9|17237.4|17222.4|17176.1|17136.1|13
1588831500000|2020-05-07 06:05:00|17217.4|17202.4|17204.9|17189.9|17219.9|17204.9|17197.4|17182.4|8
1588831800000|2020-05-07 06:10:00|17202.4|17187.4|17199.9|17184.9|17204.9|17189.9|17189.9|17174.9|6
1588832100000|2020-05-07 06:15:00|17202.4|17187.4|17197.4|17182.4|17202.4|17187.4|17197.4|17182.4|1
1588832400000|2020-05-07 06:20:00|17194.9|17179.9|17184.9|17169.9|17194.9|17179.9|17177.4|17162.4|5
1588832700000|2020-05-07 06:25:00|17187.4|17172.4|17209.9|17194.9|17212.4|17197.4|17184.9|17169.9|10
1588833000000|2020-05-07 06:30:00|17207.4|17192.4|17202.4|17187.4|17212.4|17197.4|17197.4|17182.4|13
1588833300000|2020-05-07 06:35:00|17204.9|17189.9|17197.4|17182.4|17204.9|17189.9|17192.4|17177.4|7
1588833600000|2020-05-07 06:40:00|17194.9|17179.9|17197.4|17182.4|17202.4|17187.4|17192.4|17177.4|3
1588833900000|2020-05-07 06:45:00|17199.9|17184.9|17204.9|17189.9|17209.9|17194.9|17169.9|17154.9|17
1588834200000|2020-05-07 06:50:00|17202.4|17187.4|17204.9|17189.9|17207.4|17192.4|17187.4|17172.4|15
1588834500000|2020-05-07 06:55:00|17207.4|17192.4|17217.4|17202.4|17224.9|17209.9|17189.9|17174.9|39
1588834800000|2020-05-07 07:00:00|17219.9|17204.9|17222.4|17207.4|17262.4|17247.4|17189.9|17174.9|255
1588835100000|2020-05-07 07:05:00|17224.9|17209.9|17252.4|17237.4|17312.4|17297.4|17219.9|17204.9|250
1588835400000|2020-05-07 07:10:00|17254.9|17239.9|17272.4|17257.4|17287.4|17272.4|17254.9|17239.9|87
1588835700000|2020-05-07 07:15:00|17269.9|17254.9|17282.4|17267.4|17304.9|17289.9|17257.4|17242.4|131
1588836000000|2020-05-07 07:20:00|17279.9|17264.9|17259.9|17244.9|17292.4|17277.4|17252.4|17237.4|96
1588836300000|2020-05-07 07:25:00|17257.4|17242.4|17242.4|17227.4|17262.4|17247.4|17232.4|17217.4|78
1588836600000|2020-05-07 07:30:00|17244.9|17229.9|17257.4|17242.4|17257.4|17242.4|17227.4|17212.4|56
1588836900000|2020-05-07 07:35:00|17254.9|17239.9|17244.9|17229.9|17257.4|17242.4|17217.4|17202.4|87
1588837200000|2020-05-07 07:40:00|17247.4|17232.4|17272.4|17257.4|17279.9|17264.9|17232.4|17217.4|69
1588837500000|2020-05-07 07:45:00|17269.9|17254.9|17269.9|17254.9|17289.9|17274.9|17262.4|17247.4|60
1588837800000|2020-05-07 07:50:00|17272.4|17257.4|17292.4|17277.4|17307.4|17292.4|17264.9|17249.9|103
1588838100000|2020-05-07 07:55:00|17289.9|17274.9|17279.4|17264.4|17294.4|17279.4|17261.9|17246.9|73
1588838400000|2020-05-07 08:00:00|17276.9|17261.9|17237.5|17222.5|17276.9|17261.9|17231.1|17216.1|83
1588838700000|2020-05-07 08:05:00|17235|17220|17245|17230|17247.5|17232.5|17225|17210|55
1588839000000|2020-05-07 08:10:00|17242.5|17227.5|17265|17250|17267.5|17252.5|17227.5|17212.5|48
1588839300000|2020-05-07 08:15:00|17267.5|17252.5|17285|17270|17292.5|17277.5|17267.5|17252.5|42
1588839600000|2020-05-07 08:20:00|17282.5|17267.5|17277.5|17262.5|17287.5|17272.5|17275|17260|20
1588839900000|2020-05-07 08:25:00|17280|17265|17297.5|17282.5|17302.5|17287.5|17270|17255|70
1588840200000|2020-05-07 08:30:00|17295|17280|17265|17250|17297.5|17282.5|17257.5|17242.5|85
1588840500000|2020-05-07 08:35:00|17262.5|17247.5|17237.5|17222.5|17277.5|17262.5|17227.5|17212.5|51
1588840800000|2020-05-07 08:40:00|17235|17220|17260|17245|17267.5|17252.5|17235|17220|41
1588841100000|2020-05-07 08:45:00|17257.5|17242.5|17302.5|17287.5|17305|17290|17257.5|17242.5|44
1588841400000|2020-05-07 08:50:00|17305|17290|17312.5|17297.5|17312.5|17297.5|17292.5|17277.5|56
1588841700000|2020-05-07 08:55:00|17315|17300|17327.5|17312.5|17335|17320|17312.5|17297.5|50
1588842000000|2020-05-07 09:00:00|17330|17315|17320|17305|17335|17320|17310|17295|25
1588842300000|2020-05-07 09:05:00|17325|17310|17337.5|17322.5|17345|17330|17310|17295|78
1588842600000|2020-05-07 09:10:00|17335|17320|17335|17320|17352.5|17337.5|17332.5|17317.5|46
1588842900000|2020-05-07 09:15:00|17337.5|17322.5|17310|17295|17337.5|17322.5|17307.5|17292.5|42
1588843200000|2020-05-07 09:20:00|17312.5|17297.5|17310|17295|17322.5|17307.5|17295|17280|36
1588843500000|2020-05-07 09:25:00|17312.5|17297.5|17320|17305|17320|17305|17310|17295|10
1588843800000|2020-05-07 09:30:00|17322.5|17307.5|17325|17310|17330|17315|17320|17305|5
1588844100000|2020-05-07 09:35:00|17327.5|17312.5|17317.5|17302.5|17335|17320|17310|17295|289
1588844400000|2020-05-07 09:40:00|17315|17300|17340|17325|17342.5|17327.5|17315|17300|75
1588844700000|2020-05-07 09:45:00|17337.5|17322.5|17342.5|17327.5|17352.5|17337.5|17322.5|17307.5|64
1588845000000|2020-05-07 09:50:00|17347.5|17332.5|17350|17335|17362.5|17347.5|17337.5|17322.5|30
1588845300000|2020-05-07 09:55:00|17347.5|17332.5|17312.5|17297.5|17347.5|17332.5|17312.5|17297.5|19
1588845600000|2020-05-07 10:00:00|17315|17300|17300|17285|17322.5|17307.5|17292.5|17277.5|72
1588845900000|2020-05-07 10:05:00|17302.5|17287.5|17320|17305|17320|17305|17292.5|17277.5|21
1588846200000|2020-05-07 10:10:00|17322.5|17307.5|17342.5|17327.5|17345|17330|17322.5|17307.5|23
1588846500000|2020-05-07 10:15:00|17345|17330|17322.5|17307.5|17347.5|17332.5|17302.5|17287.5|47
1588846800000|2020-05-07 10:20:00|17320|17305|17307.5|17292.5|17322.5|17307.5|17300|17285|23
1588847100000|2020-05-07 10:25:00|17312.5|17297.5|17310|17295|17320|17305|17277.5|17262.5|63
1588847400000|2020-05-07 10:30:00|17307.5|17292.5|17302.5|17287.5|17312.5|17297.5|17297.5|17282.5|21
1588847700000|2020-05-07 10:35:00|17300|17285|17307.5|17292.5|17312.5|17297.5|17295|17280|6
1588848000000|2020-05-07 10:40:00|17310|17295|17292.5|17277.5|17315|17300|17287.5|17272.5|40
1588848300000|2020-05-07 10:45:00|17290|17275|17295|17280|17302.5|17287.5|17282.5|17267.5|24
1588848600000|2020-05-07 10:50:00|17292.5|17277.5|17282.5|17267.5|17320|17305|17272.5|17257.5|68
1588848900000|2020-05-07 10:55:00|17280|17265|17317.5|17302.5|17322.5|17307.5|17280|17265|64
1588849200000|2020-05-07 11:00:00|17315|17300|17327.5|17312.5|17330|17315|17310|17295|21
1588849500000|2020-05-07 11:05:00|17330|17315|17325|17310|17337.5|17322.5|17317.5|17302.5|24
1588849800000|2020-05-07 11:10:00|17327.5|17312.5|17342.5|17327.5|17342.5|17327.5|17317.5|17302.5|13
1588850100000|2020-05-07 11:15:00|17340|17325|17342.5|17327.5|17352.5|17337.5|17337.5|17322.5|28
1588850400000|2020-05-07 11:20:00|17340|17325|17335|17320|17340|17325|17325|17310|16
1588850700000|2020-05-07 11:25:00|17332.5|17317.5|17310|17295|17332.5|17317.5|17310|17295|39
1588851000000|2020-05-07 11:30:00|17312.5|17297.5|17340|17325|17342.5|17327.5|17310|17295|20
1588851300000|2020-05-07 11:35:00|17337.5|17322.5|17332.5|17317.5|17337.5|17322.5|17320|17305|18
1588851600000|2020-05-07 11:40:00|17331.4|17316.4|17341.4|17326.4|17348.9|17333.9|17331.4|17316.4|15
1588851900000|2020-05-07 11:45:00|17343.9|17328.9|17338.9|17323.9|17348.9|17333.9|17331.4|17316.4|28
1588852200000|2020-05-07 11:50:00|17336.4|17321.4|17341.4|17326.4|17341.4|17326.4|17313.9|17298.9|30
1588852500000|2020-05-07 11:55:00|17343.9|17328.9|17343.9|17328.9|17373.9|17358.9|17336.4|17321.4|100
1588852800000|2020-05-07 12:00:00|17346.4|17331.4|17321.4|17306.4|17351.4|17336.4|17321.4|17306.4|34
1588853100000|2020-05-07 12:05:00|17318.9|17303.9|17296.4|17281.4|17318.9|17303.9|17296.4|17281.4|42
1588853400000|2020-05-07 12:10:00|17298.9|17283.9|17298.9|17283.9|17306.4|17291.4|17293.9|17278.9|44
1588853700000|2020-05-07 12:15:00|17301.4|17286.4|17311.4|17296.4|17318.9|17303.9|17301.4|17286.4|31
1588854000000|2020-05-07 12:20:00|17308.9|17293.9|17321.4|17306.4|17326.4|17311.4|17303.9|17288.9|33
1588854300000|2020-05-07 12:25:00|17318.9|17303.9|17298.9|17283.9|17318.9|17303.9|17291.4|17276.4|42
1588854600000|2020-05-07 12:30:00|17296.4|17281.4|17266.4|17251.4|17306.4|17291.4|17261.4|17246.4|78
1588854900000|2020-05-07 12:35:00|17268.9|17253.9|17248.9|17233.9|17283.9|17268.9|17241.4|17226.4|99
1588855200000|2020-05-07 12:40:00|17251.4|17236.4|17266.4|17251.4|17271.4|17256.4|17241.4|17226.4|143
1588855500000|2020-05-07 12:45:00|17263.9|17248.9|17261.4|17246.4|17271.4|17256.4|17246.4|17231.4|48
1588855800000|2020-05-07 12:50:00|17263.9|17248.9|17246.4|17231.4|17263.9|17248.9|17238.9|17223.9|71
1588856100000|2020-05-07 12:55:00|17243.9|17228.9|17251.4|17236.4|17261.4|17246.4|17238.9|17223.9|62
1588856400000|2020-05-07 13:00:00|17253.9|17238.9|17241.4|17226.4|17256.4|17241.4|17236.4|17221.4|83
1588856700000|2020-05-07 13:05:00|17243.9|17228.9|17231.4|17216.4|17243.9|17228.9|17223.9|17208.9|68
1588857000000|2020-05-07 13:10:00|17226.4|17211.4|17223.9|17208.9|17256.4|17241.4|17221.4|17206.4|74
1588857300000|2020-05-07 13:15:00|17221.4|17206.4|17236.4|17221.4|17241.4|17226.4|17211.4|17196.4|132
1588857600000|2020-05-07 13:20:00|17233.9|17218.9|17208.9|17193.9|17233.9|17218.9|17206.4|17191.4|52
1588857900000|2020-05-07 13:25:00|17211.4|17196.4|17211.4|17196.4|17216.4|17201.4|17196.4|17181.4|62
1588858200000|2020-05-07 13:30:00|17213.9|17198.9|17226.4|17211.4|17231.4|17216.4|17201.4|17186.4|93
1588858500000|2020-05-07 13:35:00|17228.9|17213.9|17228.9|17213.9|17233.9|17218.9|17191.4|17176.4|120
1588858800000|2020-05-07 13:40:00|17231.4|17216.4|17251.4|17236.4|17261.4|17246.4|17231.4|17216.4|61
1588859100000|2020-05-07 13:45:00|17253.9|17238.9|17261.4|17246.4|17261.4|17246.4|17238.9|17223.9|65
1588859400000|2020-05-07 13:50:00|17258.9|17243.9|17271.4|17256.4|17273.9|17258.9|17226.4|17211.4|75
1588859700000|2020-05-07 13:55:00|17273.9|17258.9|17228.9|17213.9|17276.4|17261.4|17223.9|17208.9|115
1588860000000|2020-05-07 14:00:00|17226.4|17211.4|17188.9|17173.9|17236.4|17221.4|17188.9|17173.9|56
1588860300000|2020-05-07 14:05:00|17191.4|17176.4|17176.4|17161.4|17191.4|17176.4|17161.4|17146.4|159
1588860600000|2020-05-07 14:10:00|17177.3|17162.3|17157.3|17142.3|17187.3|17172.3|17144.8|17129.8|288
1588860900000|2020-05-07 14:15:00|17154.8|17139.8|17167.3|17152.3|17167.3|17152.3|17134.8|17119.8|830
1588861200000|2020-05-07 14:20:00|17169.8|17154.8|17167.3|17152.3|17182.3|17167.3|17157.3|17142.3|49
1588861500000|2020-05-07 14:25:00|17164.8|17149.8|17182.3|17167.3|17197.3|17182.3|17157.3|17142.3|153
1588861800000|2020-05-07 14:30:00|17179.8|17164.8|17204.8|17189.8|17212.3|17197.3|17177.3|17162.3|105
1588862100000|2020-05-07 14:35:00|17202.3|17187.3|17164.8|17149.8|17207.3|17192.3|17154.8|17139.8|83
1588862400000|2020-05-07 14:40:00|17167.3|17152.3|17167.3|17152.3|17197.3|17182.3|17164.8|17149.8|59
1588862700000|2020-05-07 14:45:00|17169.8|17154.8|17134.8|17119.8|17179.8|17164.8|17132.3|17117.3|128
1588863000000|2020-05-07 14:50:00|17132.3|17117.3|17142.3|17127.3|17147.3|17132.3|17132.3|17117.3|48
1588863300000|2020-05-07 14:55:00|17144.8|17129.8|17119.8|17104.8|17147.3|17132.3|17117.3|17102.3|77
1588863600000|2020-05-07 15:00:00|17122.3|17107.3|17129.8|17114.8|17137.3|17122.3|17117.3|17102.3|81
1588863900000|2020-05-07 15:05:00|17127.3|17112.3|17147.3|17132.3|17147.3|17132.3|17102.3|17087.3|118
1588864200000|2020-05-07 15:10:00|17144.8|17129.8|17174.8|17159.8|17182.3|17167.3|17144.8|17129.8|195
1588864500000|2020-05-07 15:15:00|17177.3|17162.3|17219.8|17204.8|17219.8|17204.8|17167.3|17152.3|188
1588864800000|2020-05-07 15:20:00|17217.3|17202.3|17222.3|17207.3|17232.3|17217.3|17194.8|17179.8|320
1588865100000|2020-05-07 15:25:00|17217.3|17202.3|17242.3|17227.3|17247.3|17232.3|17202.3|17187.3|290
1588865400000|2020-05-07 15:30:00|17244.8|17229.8|17264.8|17249.8|17289.8|17274.8|17239.8|17224.8|710
1588865700000|2020-05-07 15:35:00|17259.8|17244.8|17217.3|17202.3|17274.8|17259.8|17212.3|17197.3|298
1588866000000|2020-05-07 15:40:00|17219.8|17204.8|17287.3|17272.3|17299.8|17284.8|17219.8|17204.8|44
1588866300000|2020-05-07 15:45:00|17289.8|17274.8|17274.8|17259.8|17297.3|17282.3|17269.8|17254.8|22
1588866600000|2020-05-07 15:50:00|17279.8|17254.8|17274.8|17254.8|17279.8|17259.8|17269.8|17244.8|10
1588866900000|2020-05-07 15:55:00|17279.8|17249.8|17289.8|17264.8|17289.8|17269.8|17264.8|17244.8|102
1588867200000|2020-05-07 16:00:00|17294.8|17269.8|17264.8|17239.8|17299.8|17274.8|17264.8|17239.8|20
1588867500000|2020-05-07 16:05:00|17269.8|17244.8|17269.8|17244.8|17284.8|17259.8|17264.8|17239.8|15
1588867800000|2020-05-07 16:10:00|17264.8|17239.8|17264.8|17239.8|17269.8|17249.8|17254.8|17234.8|4
1588868100000|2020-05-07 16:15:00|17269.8|17244.8|17274.8|17249.8|17279.8|17254.8|17264.8|17239.8|10
1588868400000|2020-05-07 16:20:00|17279.8|17254.8|17269.8|17249.8|17279.8|17254.8|17264.8|17239.8|39
1588868700000|2020-05-07 16:25:00|17274.8|17244.8|17269.8|17244.8|17284.8|17264.8|17264.8|17239.8|5
1588869000000|2020-05-07 16:30:00|17264.8|17239.8|17244.8|17219.8|17269.8|17244.8|17239.8|17214.8|8
1588869300000|2020-05-07 16:35:00|17249.8|17224.8|17219.8|17194.8|17249.8|17224.8|17219.8|17194.8|12
1588869600000|2020-05-07 16:40:00|17214.8|17189.8|17199.8|17179.8|17214.8|17194.8|17199.8|17174.8|7
1588869900000|2020-05-07 16:45:00|17204.8|17184.8|17199.8|17174.8|17219.8|17194.8|17194.8|17169.8|29
1588870200000|2020-05-07 16:50:00|17194.8|17179.8|17199.8|17174.8|17204.8|17179.8|17189.8|17169.8|1
1588870500000|2020-05-07 16:55:00|17204.8|17179.8|17219.8|17194.8|17219.8|17194.8|17204.8|17179.8|8
1588870800000|2020-05-07 17:00:00|17218.8|17190.8|17224.8|17199.8|17224.8|17199.8|17214.8|17189.8|1
1588871100000|2020-05-07 17:05:00|17228.8|17200.8|17229.8|17204.8|17229.8|17204.8|17228.8|17200.8|0
1588871400000|2020-05-07 17:10:00|17233.8|17205.8|17239.8|17214.8|17239.8|17214.8|17233.8|17205.8|1
1588871700000|2020-05-07 17:15:00|17229.8|17209.8|17224.8|17199.8|17229.8|17209.8|17219.8|17195.8|4
1588872000000|2020-05-07 17:20:00|17223.8|17204.8|17214.8|17189.8|17223.8|17204.8|17214.8|17189.8|3
1588872300000|2020-05-07 17:25:00|17213.8|17194.8|17213.8|17185.8|17213.8|17194.8|17213.8|17185.8|1
1588872600000|2020-05-07 17:30:00|17214.8|17189.8|17224.8|17199.8|17224.8|17199.8|17209.8|17184.8|7
1588872900000|2020-05-07 17:35:00|17223.8|17195.8|17218.8|17190.8|17229.8|17204.8|17218.8|17190.8|4
1588873200000|2020-05-07 17:40:00|17219.8|17194.8|17219.8|17194.8|17219.8|17194.8|17219.8|17194.8|0
1588873500000|2020-05-07 17:45:00|17224.8|17199.8|17219.8|17194.8|17224.8|17199.8|17219.8|17194.8|2
1588873800000|2020-05-07 17:50:00|17218.8|17190.8|17189.8|17169.8|17218.8|17190.8|17184.8|17159.8|18
1588874100000|2020-05-07 17:55:00|17194.8|17174.8|17204.8|17179.8|17204.8|17179.8|17194.8|17170.8|1
1588874400000|2020-05-07 18:00:00|17203.8|17175.8|17194.8|17169.8|17204.8|17179.8|17194.8|17169.8|0
1588874700000|2020-05-07 18:05:00|17189.8|17164.8|17194.8|17169.8|17194.8|17169.8|17184.8|17159.8|6
1588875000000|2020-05-07 18:10:00|17199.8|17174.8|17199.8|17174.8|17204.8|17184.8|17194.8|17169.8|10
1588875300000|2020-05-07 18:15:00|17204.8|17179.8|17194.8|17169.8|17204.8|17179.8|17193.8|17165.8|2
1588875600000|2020-05-07 18:20:00|17189.8|17164.8|17154.8|17129.8|17189.8|17164.8|17149.8|17129.8|39
1588875900000|2020-05-07 18:25:00|17159.8|17134.8|17159.8|17144.8|17169.8|17144.8|17159.8|17129.8|9
1588876200000|2020-05-07 18:30:00|17162.3|17147.3|17154.8|17139.8|17169.8|17154.8|17154.8|17139.8|3
1588876500000|2020-05-07 18:35:00|17157.3|17142.3|17159.8|17144.8|17162.3|17147.3|17149.8|17134.8|9
1588876800000|2020-05-07 18:40:00|17157.3|17142.3|17149.8|17134.8|17159.8|17144.8|17144.8|17129.8|4
1588877100000|2020-05-07 18:45:00|17152.3|17137.3|17159.8|17144.8|17162.3|17147.3|17149.8|17134.8|1
1588877400000|2020-05-07 18:50:00|17157.3|17142.3|17159.8|17144.8|17159.8|17144.8|17149.8|17134.8|4
1588877700000|2020-05-07 18:55:00|17152.3|17137.3|17152.3|17137.3|17154.8|17139.8|17149.8|17134.8|2
1588878000000|2020-05-07 19:00:00|17149.8|17134.8|17149.8|17134.8|17152.3|17137.3|17132.3|17117.3|4
1588878300000|2020-05-07 19:05:00|17152.3|17137.3|17157.3|17142.3|17157.3|17142.3|17149.8|17134.8|0
1588878600000|2020-05-07 19:10:00|17154.8|17139.8|17149.8|17134.8|17157.3|17142.3|17142.3|17127.3|5
1588878900000|2020-05-07 19:15:00|17147.3|17132.3|17134.8|17119.8|17149.8|17134.8|17119.8|17104.8|7
1588879200000|2020-05-07 19:20:00|17132.3|17117.3|17134.8|17119.8|17139.8|17124.8|17132.3|17117.3|1
1588879500000|2020-05-07 19:25:00|17132.3|17117.3|17132.3|17117.3|17134.8|17119.8|17127.3|17112.3|2
1588879800000|2020-05-07 19:30:00|17137.3|17122.3|17134.8|17119.8|17137.3|17122.3|17122.3|17107.3|7
1588880100000|2020-05-07 19:35:00|17132.3|17117.3|17127.3|17112.3|17139.8|17124.8|17122.3|17107.3|6
1588880400000|2020-05-07 19:40:00|17124.8|17109.8|17134.8|17119.8|17137.3|17122.3|17117.3|17102.3|4
1588880700000|2020-05-07 19:45:00|17137.3|17122.3|17114.8|17099.8|17152.3|17137.3|17114.8|17099.8|10
1588881000000|2020-05-07 19:50:00|17112.3|17097.3|17134.8|17119.8|17144.8|17129.8|17112.3|17097.3|16
1588881300000|2020-05-07 19:55:00|17132.3|17117.3|17144.8|17129.8|17147.3|17132.3|17127.3|17112.3|13
1588881600000|2020-05-07 20:00:00|17150.3|17110.3|17174.3|17134.3|17180.2|17140.2|17150.3|17110.3|0
1588881900000|2020-05-07 20:05:00|17174.6|17134.6|17187.4|17147.4|17195.1|17155.1|17174.3|17134.3|0
1588882200000|2020-05-07 20:10:00|17187.1|17147.1|17200.2|17160.2|17203|17163|17181.5|17141.5|0
1588882500000|2020-05-07 20:15:00|17199.7|17159.7|17200|17160|17202.2|17162.2|17197.5|17157.5|0
1588882800000|2020-05-07 20:20:00|17201.1|17161.1|17202.2|17162.2|17202.7|17162.7|17201.1|17161.1|0
1588883100000|2020-05-07 20:25:00|17202.7|17162.7|17200|17160|17202.7|17162.7|17197.8|17157.8|0
1588883400000|2020-05-07 20:30:00|17199.8|17159.8|17207.5|17167.5|17226.5|17186.5|17199|17159|0
1588883700000|2020-05-07 20:35:00|17207.7|17167.7|17213.4|17173.4|17219.2|17179.2|17207.7|17167.7|0
1588884000000|2020-05-07 20:40:00|17213.1|17173.1|17209.4|17169.4|17215.3|17175.3|17207.5|17167.5|0
1588884300000|2020-05-07 20:45:00|17209.9|17169.9|17210.7|17170.7|17213.4|17173.4|17206.2|17166.2|0
1588884600000|2020-05-07 20:50:00|17210.5|17170.5|17215.3|17175.3|17216.6|17176.6|17207.5|17167.5|0
1588884900000|2020-05-07 20:55:00|17215|17175|17215.5|17175.5|17219.2|17179.2|17213.4|17173.4|0
1588885200000|2020-05-07 21:00:00|17215|17175|17213.3|17173.3|17216.6|17176.6|17213.3|17173.3|0
1588885500000|2020-05-07 21:05:00|17213.9|17173.9|17212.2|17172.2|17213.9|17173.9|17211.2|17171.2|0
1588885800000|2020-05-07 21:10:00|17211.7|17171.7|17211.7|17171.7|17212.2|17172.2|17211.2|17171.2|0
1588886100000|2020-05-07 21:15:00|17210.6|17170.6|17212.2|17172.2|17212.2|17172.2|17210.6|17170.6|0
1588886400000|2020-05-07 21:20:00|17211.2|17171.2|17212.2|17172.2|17212.2|17172.2|17210.6|17170.6|0
1588886700000|2020-05-07 21:25:00|17212.8|17172.8|17210.6|17170.6|17212.8|17172.8|17210.1|17170.1|0
1588887000000|2020-05-07 21:30:00|17211.2|17171.2|17211.2|17171.2|17211.2|17171.2|17210.6|17170.6|0
1588887300000|2020-05-07 21:35:00|17211.7|17171.7|17212.8|17172.8|17213.3|17173.3|17211.7|17171.7|0
1588887600000|2020-05-07 21:40:00|17212.2|17172.2|17211.2|17171.2|17212.8|17172.8|17209.5|17169.5|0
1588887900000|2020-05-07 21:45:00|17210.6|17170.6|17210.1|17170.1|17211.2|17171.2|17210.1|17170.1|0
1588888200000|2020-05-07 21:50:00|17208.4|17168.4|17210.1|17170.1|17210.6|17170.6|17208.4|17168.4|0
1588888500000|2020-05-07 21:55:00|17210.6|17170.6|17210.1|17170.1|17211.2|17171.2|17210.1|17170.1|0
1588888800000|2020-05-07 22:00:00|17209.3|17169.3|17211.4|17171.4|17217.3|17177.3|17199.6|17159.6|0
1588889100000|2020-05-07 22:05:00|17211.6|17171.6|17208.7|17168.7|17215.3|17175.3|17202.8|17162.8|0
1588889400000|2020-05-07 22:10:00|17208.6|17168.6|17206.8|17166.8|17209.4|17169.4|17202.8|17162.8|0
1588889700000|2020-05-07 22:15:00|17207|17167|17210.7|17170.7|17214.6|17174.6|17206.8|17166.8|0
1588890000000|2020-05-07 22:20:00|17210.6|17170.6|17227.7|17187.7|17227.7|17187.7|17208.7|17168.7|0
1588890300000|2020-05-07 22:25:00|17227.4|17187.4|17240.8|17200.8|17240.8|17200.8|17221.8|17181.8|0
1588890600000|2020-05-07 22:30:00|17240.9|17200.9|17265.6|17225.6|17265.6|17225.6|17232.8|17192.8|0
1588890900000|2020-05-07 22:35:00|17265.3|17225.3|17261|17221|17265.6|17225.6|17256.4|17216.4|0
1588891200000|2020-05-07 22:40:00|17260.8|17220.8|17259.7|17219.7|17261|17221|17255.2|17215.2|0
1588891500000|2020-05-07 22:45:00|17260|17220|17257.1|17217.1|17264.3|17224.3|17253.8|17213.8|0
1588891800000|2020-05-07 22:50:00|17256.8|17216.8|17258.4|17218.4|17259.7|17219.7|17255.2|17215.2|0
1588892100000|2020-05-07 22:55:00|17258.1|17218.1|17264.3|17224.3|17264.3|17224.3|17257.1|17217.1|0
1588892400000|2020-05-07 23:00:00|17264.4|17224.4|17263|17223|17274.7|17234.7|17261.7|17221.7|0
1588892700000|2020-05-07 23:05:00|17263.2|17223.2|17268.9|17228.9|17272.1|17232.1|17263.2|17223.2|0
1588893000000|2020-05-07 23:10:00|17268.7|17228.7|17266.2|17226.2|17270.7|17230.7|17263|17223|0
1588893300000|2020-05-07 23:15:00|17266.3|17226.3|17245|17205|17266.9|17226.9|17239.7|17199.7|0
1588893600000|2020-05-07 23:20:00|17244.8|17204.8|17235.1|17195.1|17244.8|17204.8|17233.8|17193.8|0
1588893900000|2020-05-07 23:25:00|17235|17195|17227.3|17187.3|17236.5|17196.5|17226.1|17186.1|0
1588894200000|2020-05-07 23:30:00|17227.4|17187.4|17236.2|17196.2|17237.5|17197.5|17226.1|17186.1|0
1588894500000|2020-05-07 23:35:00|17236.4|17196.4|17232.5|17192.5|17243.4|17203.4|17229|17189|0
1588894800000|2020-05-07 23:40:00|17232.7|17192.7|17241|17201|17241.7|17201.7|17232.7|17192.7|0
1588895100000|2020-05-07 23:45:00|17241.3|17201.3|17238.4|17198.4|17242.4|17202.4|17232.5|17192.5|0
1588895400000|2020-05-07 23:50:00|17238.5|17198.5|17255.5|17215.5|17255.5|17215.5|17236.5|17196.5|0
1588895700000|2020-05-07 23:55:00|17255.2|17215.2|17284.8|17244.8|17286.2|17246.2|17251.5|17211.5|0
1588896000000|2020-05-08 00:00:00|17285.1|17245.1|17318.2|17278.2|17320.1|17280.1|17285.1|17245.1|0
1588896300000|2020-05-08 00:05:00|17318.5|17278.5|17295.7|17255.7|17320.1|17280.1|17292.5|17252.5|0
1588896600000|2020-05-08 00:10:00|17295.6|17255.6|17276.2|17236.2|17295.7|17255.7|17274.9|17234.9|0
1588896900000|2020-05-08 00:15:00|17275.9|17235.9|17303.4|17263.4|17306.5|17266.5|17274.4|17234.4|0
1588897200000|2020-05-08 00:20:00|17303.2|17263.2|17314.7|17274.7|17314.9|17274.9|17291.1|17251.1|0
1588897500000|2020-05-08 00:25:00|17314.9|17274.9|17302|17262|17321.3|17281.3|17301.9|17261.9|0
1588897800000|2020-05-08 00:30:00|17302.2|17262.2|17320.2|17280.2|17326.1|17286.1|17302|17262|0
1588898100000|2020-05-08 00:35:00|17320.3|17280.3|17345.9|17305.9|17346.1|17306.1|17320.3|17280.3|0
1588898400000|2020-05-08 00:40:00|17346|17306|17340.3|17300.3|17346.9|17306.9|17334|17294|0
1588898700000|2020-05-08 00:45:00|17340|17300|17347.4|17307.4|17347.4|17307.4|17333.9|17293.9|0
1588899000000|2020-05-08 00:50:00|17347.5|17307.5|17347.4|17307.4|17370.2|17330.2|17347.1|17307.1|0
1588899300000|2020-05-08 00:55:00|17347.6|17307.6|17359.6|17319.6|17371.5|17331.5|17347.6|17307.6|0
1588899600000|2020-05-08 01:00:00|17359.8|17319.8|17347.6|17307.6|17365.7|17325.7|17347.4|17307.4|0
1588899900000|2020-05-08 01:05:00|17347.7|17307.7|17366.4|17326.4|17372.6|17332.6|17347.4|17307.4|0
1588900200000|2020-05-08 01:10:00|17366.5|17326.5|17336.8|17296.8|17366.5|17326.5|17336.5|17296.5|0
1588900500000|2020-05-08 01:15:00|17336.7|17296.7|17336.2|17296.2|17348.7|17308.7|17324.5|17284.5|0
1588900800000|2020-05-08 01:20:00|17336.1|17296.1|17342.5|17302.5|17342.6|17302.6|17330.1|17290.1|0
1588901100000|2020-05-08 01:25:00|17342.3|17302.3|17348.6|17308.6|17354.8|17314.8|17336.6|17296.6|0
1588901400000|2020-05-08 01:30:00|17348.7|17308.7|17324.4|17284.4|17348.7|17308.7|17318.6|17278.6|0
1588901700000|2020-05-08 01:35:00|17324.3|17284.3|17330.7|17290.7|17331.4|17291.4|17318.6|17278.6|0
1588902000000|2020-05-08 01:40:00|17329.7|17289.7|17331.6|17291.6|17337.5|17297.5|17324.8|17284.8|0
1588902300000|2020-05-08 01:45:00|17331.7|17291.7|17348.2|17308.2|17348.2|17308.2|17325.6|17285.6|0
1588902600000|2020-05-08 01:50:00|17348.1|17308.1|17347.1|17307.1|17348.2|17308.2|17329.7|17289.7|0
1588902900000|2020-05-08 01:55:00|17346.9|17306.9|17328.9|17288.9|17347.3|17307.3|17328.9|17288.9|0
1588903200000|2020-05-08 02:00:00|17329.1|17289.1|17329.2|17289.2|17335.4|17295.4|17323|17283|0
1588903500000|2020-05-08 02:05:00|17329.3|17289.3|17332.4|17292.4|17341.8|17301.8|17329.2|17289.2|0
1588903800000|2020-05-08 02:10:00|17331.4|17291.4|17332.2|17292.2|17341.5|17301.5|17328.9|17288.9|0
1588904100000|2020-05-08 02:15:00|17332.1|17292.1|17347.1|17307.1|17350.4|17310.4|17332.1|17292.1|0
1588904400000|2020-05-08 02:20:00|17347.3|17307.3|17360.3|17320.3|17360.8|17320.8|17335.6|17295.6|0
1588904700000|2020-05-08 02:25:00|17360.1|17320.1|17367.5|17327.5|17367.5|17327.5|17354.5|17314.5|0
1588905000000|2020-05-08 02:30:00|17367.6|17327.6|17373.6|17333.6|17373.9|17333.9|17361.2|17321.2|0
1588905300000|2020-05-08 02:35:00|17373.4|17333.4|17380.5|17340.5|17382.6|17342.6|17373.4|17333.4|0
1588905600000|2020-05-08 02:40:00|17380.4|17340.4|17381.1|17341.1|17386.6|17346.6|17374|17334|0
1588905900000|2020-05-08 02:45:00|17381|17341|17397|17357|17397.5|17357.5|17380.5|17340.5|0
1588906200000|2020-05-08 02:50:00|17396.9|17356.9|17391.4|17351.4|17397|17357|17390.7|17350.7|0
1588906500000|2020-05-08 02:55:00|17391.5|17351.5|17388.1|17348.1|17397.5|17357.5|17385.3|17345.3|0
1588906800000|2020-05-08 03:00:00|17388|17348|17392.7|17352.7|17392.8|17352.8|17387.9|17347.9|0
1588907100000|2020-05-08 03:05:00|17392.6|17352.6|17393.7|17353.7|17399.5|17359.5|17392.6|17352.6|0
1588907400000|2020-05-08 03:10:00|17393.6|17353.6|17387.6|17347.6|17393.9|17353.9|17387.5|17347.5|0
1588907700000|2020-05-08 03:15:00|17387.5|17347.5|17375.2|17335.2|17387.5|17347.5|17375.1|17335.1|0
1588908000000|2020-05-08 03:20:00|17375.4|17335.4|17381|17341|17386.6|17346.6|17375.1|17335.1|0
1588908300000|2020-05-08 03:25:00|17380.9|17340.9|17380.7|17340.7|17381|17341|17380.6|17340.6|0
1588908600000|2020-05-08 03:30:00|17381|17341|17380.4|17340.4|17381|17341|17374.8|17334.8|0
1588908900000|2020-05-08 03:35:00|17377.6|17337.6|17387|17347|17387.3|17347.3|17377.6|17337.6|0
1588909200000|2020-05-08 03:40:00|17387.1|17347.1|17374.9|17334.9|17387.1|17347.1|17368.8|17328.8|0
1588909500000|2020-05-08 03:45:00|17374.8|17334.8|17380.7|17340.7|17380.9|17340.9|17374.6|17334.6|0
1588909800000|2020-05-08 03:50:00|17378.7|17338.7|17387.3|17347.3|17387.6|17347.6|17374.9|17334.9|0
1588910100000|2020-05-08 03:55:00|17387.4|17347.4|17381.3|17341.3|17387.5|17347.5|17375.4|17335.4|0
1588910400000|2020-05-08 04:00:00|17381.4|17341.4|17381.5|17341.5|17387.4|17347.4|17375.4|17335.4|0
1588910700000|2020-05-08 04:05:00|17381.4|17341.4|17387.6|17347.6|17393.5|17353.5|17381.3|17341.3|0
1588911000000|2020-05-08 04:10:00|17387.8|17347.8|17382.1|17342.1|17393.9|17353.9|17375|17335|0
1588911300000|2020-05-08 04:15:00|17382.3|17342.3|17392.3|17352.3|17392.3|17352.3|17378.8|17338.8|0
1588911600000|2020-05-08 04:20:00|17392.2|17352.2|17385.6|17345.6|17397.9|17357.9|17385.4|17345.4|0
1588911900000|2020-05-08 04:25:00|17385.7|17345.7|17385.2|17345.2|17391.8|17351.8|17385.2|17345.2|0
1588912200000|2020-05-08 04:30:00|17385.1|17345.1|17385.7|17345.7|17391.7|17351.7|17379.3|17339.3|0
1588912500000|2020-05-08 04:35:00|17385.6|17345.6|17391.7|17351.7|17392|17352|17385.6|17345.6|0
1588912800000|2020-05-08 04:40:00|17391.6|17351.6|17385.7|17345.7|17391.8|17351.8|17385.6|17345.6|0
1588913100000|2020-05-08 04:45:00|17385.8|17345.8|17380.3|17340.3|17386.1|17346.1|17379.5|17339.5|0
1588913400000|2020-05-08 04:50:00|17380.2|17340.2|17380.4|17340.4|17386.1|17346.1|17380.1|17340.1|0
1588913700000|2020-05-08 04:55:00|17380.3|17340.3|17381|17341|17381.2|17341.2|17374|17334|0
1588914000000|2020-05-08 05:00:00|17381.2|17341.2|17386.9|17346.9|17398.3|17358.3|17381.2|17341.2|0
1588914300000|2020-05-08 05:05:00|17387.1|17347.1|17392.7|17352.7|17398.8|17358.8|17381|17341|0
1588914600000|2020-05-08 05:10:00|17392.8|17352.8|17398.7|17358.7|17398.7|17358.7|17392.7|17352.7|0
1588914900000|2020-05-08 05:15:00|17398.8|17358.8|17405.6|17365.6|17405.9|17365.9|17392.7|17352.7|0
1588915200000|2020-05-08 05:20:00|17405.7|17365.7|17412.4|17372.4|17418.3|17378.3|17405.6|17365.6|0
1588915500000|2020-05-08 05:25:00|17412.5|17372.5|17404.9|17364.9|17417.6|17377.6|17404.7|17364.7|0
1588915800000|2020-05-08 05:30:00|17404.7|17364.7|17391.6|17351.6|17404.7|17364.7|17391.2|17351.2|0
1588916100000|2020-05-08 05:35:00|17391.7|17351.7|17387.8|17347.8|17397.5|17357.5|17387.8|17347.8|0
1588916400000|2020-05-08 05:40:00|17387.7|17347.7|17396.6|17356.6|17414.7|17374.7|17387.6|17347.6|0
1588916700000|2020-05-08 05:45:00|17396.4|17356.4|17408.2|17368.2|17414.2|17374.2|17390.7|17350.7|0
1588917000000|2020-05-08 05:50:00|17408.1|17368.1|17403.3|17363.3|17420|17380|17403.3|17363.3|0
1588917300000|2020-05-08 05:55:00|17401.4|17361.4|17409.3|17369.3|17409.4|17369.4|17397.7|17357.7|0
1588917600000|2020-05-08 06:00:00|17409.2|17369.2|17372.3|17357.3|17422.8|17387.3|17362.3|17347.3|27
1588917900000|2020-05-08 06:05:00|17382.3|17367.3|17367.3|17352.3|17394.8|17379.8|17364.8|17349.8|16
1588918200000|2020-05-08 06:10:00|17364.8|17349.8|17369.8|17354.8|17377.3|17362.3|17349.8|17334.8|9
1588918500000|2020-05-08 06:15:00|17372.3|17357.3|17387.3|17372.3|17387.3|17372.3|17367.3|17352.3|2
1588918800000|2020-05-08 06:20:00|17389.8|17374.8|17399.8|17384.8|17419.8|17404.8|17389.8|17374.8|55
1588919100000|2020-05-08 06:25:00|17397.3|17382.3|17377.3|17362.3|17397.3|17382.3|17377.3|17362.3|7
1588919400000|2020-05-08 06:30:00|17379.8|17364.8|17364.8|17349.8|17379.8|17364.8|17357.3|17342.3|3
1588919700000|2020-05-08 06:35:00|17367.3|17352.3|17372.3|17357.3|17379.8|17364.8|17367.3|17352.3|4
1588920000000|2020-05-08 06:40:00|17367.3|17352.3|17399.8|17384.8|17399.8|17384.8|17367.3|17352.3|14
1588920300000|2020-05-08 06:45:00|17402.3|17387.3|17409.8|17394.8|17417.3|17402.3|17389.8|17374.8|18
1588920600000|2020-05-08 06:50:00|17412.3|17397.3|17392.3|17377.3|17414.8|17399.8|17392.3|17377.3|21
1588920900000|2020-05-08 06:55:00|17389.8|17374.8|17417.3|17402.3|17417.3|17402.3|17387.3|17372.3|25
1588921200000|2020-05-08 07:00:00|17422.3|17407.3|17399.8|17384.8|17439.8|17424.8|17379.8|17364.8|171
1588921500000|2020-05-08 07:05:00|17397.3|17382.3|17384.8|17369.8|17419.8|17404.8|17354.8|17339.8|127
1588921800000|2020-05-08 07:10:00|17382.3|17367.3|17419.8|17404.8|17422.3|17407.3|17382.3|17367.3|120
1588922100000|2020-05-08 07:15:00|17417.3|17402.3|17409.8|17394.8|17419.8|17404.8|17407.3|17392.3|42
1588922400000|2020-05-08 07:20:00|17407.3|17392.3|17392.3|17377.3|17407.3|17392.3|17387.3|17372.3|33
1588922700000|2020-05-08 07:25:00|17394.8|17379.8|17397.3|17382.3|17402.3|17387.3|17384.8|17369.8|40
1588923000000|2020-05-08 07:30:00|17394.8|17379.8|17347.3|17332.3|17394.8|17379.8|17344.8|17329.8|54
1588923300000|2020-05-08 07:35:00|17344.8|17329.8|17349.8|17334.8|17364.8|17349.8|17344.8|17329.8|64
1588923600000|2020-05-08 07:40:00|17347.3|17332.3|17338|17323|17352.3|17337.3|17322.6|17307.6|77
1588923900000|2020-05-08 07:45:00|17340.5|17325.5|17320.5|17305.5|17345.5|17330.5|17298|17283|117
1588924200000|2020-05-08 07:50:00|17323|17308|17313|17298|17325.5|17310.5|17305.5|17290.5|40
1588924500000|2020-05-08 07:55:00|17315.5|17300.5|17285.5|17270.5|17315.5|17300.5|17285.5|17270.5|33
1588924800000|2020-05-08 08:00:00|17283|17268|17288|17273|17300.5|17285.5|17263|17248|100
1588925100000|2020-05-08 08:05:00|17290.5|17275.5|17273|17258|17293|17278|17273|17258|14
1588925400000|2020-05-08 08:10:00|17270.5|17255.5|17268|17253|17270.5|17255.5|17263|17248|27
1588925700000|2020-05-08 08:15:00|17265.5|17250.5|17285.5|17270.5|17298|17283|17260.5|17245.5|86
1588926000000|2020-05-08 08:20:00|17283|17268|17283|17268|17288|17273|17268|17253|35
1588926300000|2020-05-08 08:25:00|17280.5|17265.5|17265.5|17250.5|17283|17268|17260.5|17245.5|52
1588926600000|2020-05-08 08:30:00|17263|17248|17275.5|17260.5|17290.5|17275.5|17258|17243|45
1588926900000|2020-05-08 08:35:00|17278|17263|17308|17293|17308|17293|17278|17263|26
1588927200000|2020-05-08 08:40:00|17310.5|17295.5|17323|17308|17325.5|17310.5|17310.5|17295.5|44
1588927500000|2020-05-08 08:45:00|17320.5|17305.5|17300.5|17285.5|17320.5|17305.5|17300.5|17285.5|248
1588927800000|2020-05-08 08:50:00|17303|17288|17320.5|17305.5|17320.5|17305.5|17300.5|17285.5|15
1588928100000|2020-05-08 08:55:00|17323|17308|17333|17318|17335.5|17320.5|17318|17303|45
1588928400000|2020-05-08 09:00:00|17330.5|17315.5|17340.5|17325.5|17350.5|17335.5|17330.5|17315.5|34
1588928700000|2020-05-08 09:05:00|17343|17328|17353|17338|17355.5|17340.5|17330.5|17315.5|24
1588929000000|2020-05-08 09:10:00|17355.5|17340.5|17348|17333|17360.5|17345.5|17340.5|17325.5|33
1588929300000|2020-05-08 09:15:00|17350.5|17335.5|17333|17318|17353|17338|17333|17318|212
1588929600000|2020-05-08 09:20:00|17330.5|17315.5|17310.5|17295.5|17330.5|17315.5|17308|17293|17
1588929900000|2020-05-08 09:25:00|17308|17293|17328|17313|17335.5|17320.5|17308|17293|18
1588930200000|2020-05-08 09:30:00|17325.5|17310.5|17303|17288|17333|17318|17295.5|17280.5|48
1588930500000|2020-05-08 09:35:00|17305.5|17290.5|17310.5|17295.5|17318|17303|17303|17288|12
1588930800000|2020-05-08 09:40:00|17313|17298|17335.5|17320.5|17345.5|17330.5|17313|17298|18
1588931100000|2020-05-08 09:45:00|17338|17323|17335.5|17320.5|17340.5|17325.5|17323|17308|24
1588931400000|2020-05-08 09:50:00|17333|17318|17325.5|17310.5|17343|17328|17315.5|17300.5|14
1588931700000|2020-05-08 09:55:00|17328|17313|17338|17323|17345.5|17330.5|17325.5|17310.5|18
1588932000000|2020-05-08 10:00:00|17335.5|17320.5|17338|17323|17340.5|17325.5|17323|17308|18
1588932300000|2020-05-08 10:05:00|17335.5|17320.5|17335.5|17320.5|17340.5|17325.5|17333|17318|12
1588932600000|2020-05-08 10:10:00|17333|17318|17338|17323|17343|17328|17333|17318|8
1588932900000|2020-05-08 10:15:00|17340.5|17325.5|17335.5|17320.5|17343|17328|17335.5|17320.5|0
1588933200000|2020-05-08 10:20:00|17338|17323|17345.5|17330.5|17345.5|17330.5|17330.5|17315.5|4
1588933500000|2020-05-08 10:25:00|17340.5|17325.5|17348|17333|17350.5|17335.5|17340.5|17325.5|15
1588933800000|2020-05-08 10:30:00|17350.5|17335.5|17355.5|17340.5|17365.5|17350.5|17350.5|17335.5|41
1588934100000|2020-05-08 10:35:00|17358|17343|17350.5|17335.5|17363|17348|17350.5|17335.5|14
1588934400000|2020-05-08 10:40:00|17345.5|17330.5|17353|17338|17355.5|17340.5|17340.5|17325.5|9
1588934700000|2020-05-08 10:45:00|17355.5|17340.5|17350.5|17335.5|17355.5|17340.5|17343|17328|16
1588935000000|2020-05-08 10:50:00|17348|17333|17345.5|17330.5|17348|17333|17320.5|17305.5|29
1588935300000|2020-05-08 10:55:00|17343|17328|17338|17323|17355.5|17340.5|17335.5|17320.5|21
1588935600000|2020-05-08 11:00:00|17335.5|17320.5|17333|17318|17340.5|17325.5|17328|17313|16
1588935900000|2020-05-08 11:05:00|17330.5|17315.5|17355.5|17340.5|17360.5|17345.5|17328|17313|9
1588936200000|2020-05-08 11:10:00|17353|17338|17355.5|17340.5|17360.5|17345.5|17350.5|17335.5|20
1588936500000|2020-05-08 11:15:00|17358|17343|17358|17343|17360.5|17345.5|17343|17328|20
1588936800000|2020-05-08 11:20:00|17360.5|17345.5|17358|17343|17363|17348|17355.5|17340.5|7
1588937100000|2020-05-08 11:25:00|17360.5|17345.5|17350.5|17335.5|17363|17348|17348|17333|15
1588937400000|2020-05-08 11:30:00|17353|17338|17340.5|17325.5|17355.5|17340.5|17335.5|17320.5|7
1588937700000|2020-05-08 11:35:00|17338|17323|17340.5|17325.5|17345.5|17330.5|17333|17318|7
1588938000000|2020-05-08 11:40:00|17344.1|17329.1|17349.1|17334.1|17354.1|17339.1|17344.1|17329.1|3
1588938300000|2020-05-08 11:45:00|17344.1|17329.1|17346.6|17331.6|17351.6|17336.6|17341.6|17326.6|14
1588938600000|2020-05-08 11:50:00|17349.1|17334.1|17359.1|17344.1|17359.1|17344.1|17346.6|17331.6|21
1588938900000|2020-05-08 11:55:00|17356.6|17341.6|17361.6|17346.6|17366.6|17351.6|17354.1|17339.1|13
1588939200000|2020-05-08 12:00:00|17359.1|17344.1|17361.6|17346.6|17361.6|17346.6|17349.1|17334.1|16
1588939500000|2020-05-08 12:05:00|17359.1|17344.1|17376.6|17361.6|17379.1|17364.1|17356.6|17341.6|59
1588939800000|2020-05-08 12:10:00|17374.1|17359.1|17354.1|17339.1|17379.1|17364.1|17354.1|17339.1|51
1588940100000|2020-05-08 12:15:00|17356.6|17341.6|17354.1|17339.1|17359.1|17344.1|17349.1|17334.1|36
1588940400000|2020-05-08 12:20:00|17356.6|17341.6|17376.6|17361.6|17391.6|17376.6|17354.1|17339.1|108
1588940700000|2020-05-08 12:25:00|17379.1|17364.1|17394.1|17379.1|17396.6|17381.6|17364.1|17349.1|115
1588941000000|2020-05-08 12:30:00|17396.6|17381.6|17401.6|17386.6|17446.6|17431.6|17394.1|17379.1|302
1588941300000|2020-05-08 12:35:00|17399.1|17384.1|17461.6|17446.6|17464.1|17449.1|17399.1|17384.1|85
1588941600000|2020-05-08 12:40:00|17459.1|17444.1|17436.6|17421.6|17474.1|17459.1|17431.6|17416.6|65
1588941900000|2020-05-08 12:45:00|17439.1|17424.1|17414.1|17399.1|17464.1|17449.1|17414.1|17399.1|99
1588942200000|2020-05-08 12:50:00|17419.1|17404.1|17429.1|17414.1|17441.6|17426.6|17414.1|17399.1|58
1588942500000|2020-05-08 12:55:00|17431.6|17416.6|17421.6|17406.6|17441.6|17426.6|17419.1|17404.1|27
1588942800000|2020-05-08 13:00:00|17424.1|17409.1|17449.1|17434.1|17459.1|17444.1|17424.1|17409.1|28
1588943100000|2020-05-08 13:05:00|17451.6|17436.6|17454.1|17439.1|17459.1|17444.1|17444.1|17429.1|52
1588943400000|2020-05-08 13:10:00|17451.6|17436.6|17434.1|17419.1|17451.6|17436.6|17426.6|17411.6|37
1588943700000|2020-05-08 13:15:00|17436.6|17421.6|17449.1|17434.1|17459.1|17444.1|17436.6|17421.6|28
1588944000000|2020-05-08 13:20:00|17446.6|17431.6|17439.1|17424.1|17449.1|17434.1|17424.1|17409.1|43
1588944300000|2020-05-08 13:25:00|17441.6|17426.6|17429.1|17414.1|17451.6|17436.6|17429.1|17414.1|31
1588944600000|2020-05-08 13:30:00|17434.1|17419.1|17436.6|17421.6|17449.1|17434.1|17424.1|17409.1|55
1588944900000|2020-05-08 13:35:00|17434.1|17419.1|17404.1|17389.1|17436.6|17421.6|17396.6|17381.6|80
1588945200000|2020-05-08 13:40:00|17401.6|17386.6|17404.1|17389.1|17411.6|17396.6|17399.1|17384.1|34
1588945500000|2020-05-08 13:45:00|17406.6|17391.6|17406.6|17391.6|17439.1|17424.1|17399.1|17384.1|65
1588945800000|2020-05-08 13:50:00|17409.1|17394.1|17399.1|17384.1|17429.1|17414.1|17394.1|17379.1|46
1588946100000|2020-05-08 13:55:00|17394.1|17379.1|17414.1|17399.1|17419.1|17404.1|17394.1|17379.1|47
1588946400000|2020-05-08 14:00:00|17416.6|17401.6|17441.6|17426.6|17444.1|17429.1|17414.1|17399.1|60
1588946700000|2020-05-08 14:05:00|17444.1|17429.1|17436.6|17421.6|17456.6|17441.6|17434.1|17419.1|41
1588947000000|2020-05-08 14:10:00|17434.9|17419.9|17447.4|17432.4|17447.4|17432.4|17432.4|17417.4|26
1588947300000|2020-05-08 14:15:00|17444.9|17429.9|17449.9|17434.9|17457.4|17442.4|17437.4|17422.4|61
1588947600000|2020-05-08 14:20:00|17447.4|17432.4|17427.4|17412.4|17452.4|17437.4|17422.4|17407.4|57
1588947900000|2020-05-08 14:25:00|17429.9|17414.9|17422.4|17407.4|17437.4|17422.4|17414.9|17399.9|61
1588948200000|2020-05-08 14:30:00|17427.4|17412.4|17444.9|17429.9|17447.4|17432.4|17417.4|17402.4|44
1588948500000|2020-05-08 14:35:00|17447.4|17432.4|17442.4|17427.4|17454.9|17439.9|17442.4|17427.4|34
1588948800000|2020-05-08 14:40:00|17444.9|17429.9|17392.4|17377.4|17444.9|17429.9|17384.9|17369.9|67
1588949100000|2020-05-08 14:45:00|17394.9|17379.9|17399.9|17384.9|17407.4|17392.4|17389.9|17374.9|37
1588949400000|2020-05-08 14:50:00|17402.4|17387.4|17414.9|17399.9|17432.4|17417.4|17399.9|17384.9|51
1588949700000|2020-05-08 14:55:00|17417.4|17402.4|17417.4|17402.4|17427.4|17412.4|17409.9|17394.9|57
1588950000000|2020-05-08 15:00:00|17414.9|17399.9|17414.9|17399.9|17427.4|17412.4|17394.9|17379.9|50
1588950300000|2020-05-08 15:05:00|17417.4|17402.4|17417.4|17402.4|17432.4|17417.4|17414.9|17399.9|49
1588950600000|2020-05-08 15:10:00|17422.4|17407.4|17417.4|17402.4|17422.4|17407.4|17414.9|17399.9|14
1588950900000|2020-05-08 15:15:00|17422.4|17407.4|17414.9|17399.9|17422.4|17407.4|17412.4|17397.4|68
1588951200000|2020-05-08 15:20:00|17412.4|17397.4|17439.9|17424.9|17442.4|17427.4|17412.4|17397.4|80
1588951500000|2020-05-08 15:25:00|17437.4|17422.4|17429.9|17414.9|17442.4|17427.4|17422.4|17407.4|319
1588951800000|2020-05-08 15:30:00|17434.9|17419.9|17444.9|17429.9|17464.9|17449.9|17427.4|17412.4|477
1588952100000|2020-05-08 15:35:00|17447.4|17432.4|17434.9|17419.9|17462.4|17447.4|17422.4|17407.4|180
1588952400000|2020-05-08 15:40:00|17432.4|17417.4|17424.9|17409.9|17434.9|17419.9|17412.4|17397.4|50
1588952700000|2020-05-08 15:45:00|17419.9|17404.9|17424.9|17409.9|17434.9|17419.9|17414.9|17399.9|23
1588953000000|2020-05-08 15:50:00|17429.9|17404.9|17429.9|17409.9|17434.9|17409.9|17419.9|17394.9|5
1588953300000|2020-05-08 15:55:00|17424.9|17404.9|17434.9|17409.9|17439.9|17419.9|17424.9|17399.9|8
1588953600000|2020-05-08 16:00:00|17429.9|17414.9|17429.9|17404.9|17434.9|17414.9|17424.9|17404.9|1
1588953900000|2020-05-08 16:05:00|17424.9|17409.9|17424.9|17399.9|17434.9|17414.9|17424.9|17399.9|17
1588954200000|2020-05-08 16:10:00|17419.9|17394.9|17424.9|17399.9|17424.9|17399.9|17419.9|17394.9|5
1588954500000|2020-05-08 16:15:00|17419.9|17394.9|17414.9|17389.9|17424.9|17394.9|17414.9|17389.9|3
1588954800000|2020-05-08 16:20:00|17419.9|17394.9|17419.9|17394.9|17419.9|17394.9|17419.9|17389.9|1
1588955100000|2020-05-08 16:25:00|17414.9|17389.9|17404.9|17384.9|17414.9|17389.9|17399.9|17379.9|8
1588955400000|2020-05-08 16:30:00|17399.9|17379.9|17409.9|17384.9|17409.9|17389.9|17399.9|17379.9|46
1588955700000|2020-05-08 16:35:00|17414.9|17389.9|17419.9|17399.9|17419.9|17399.9|17414.9|17384.9|13
1588956000000|2020-05-08 16:40:00|17424.9|17394.9|17419.9|17394.9|17424.9|17399.9|17419.9|17394.9|2
1588956300000|2020-05-08 16:45:00|17424.9|17399.9|17414.9|17389.9|17424.9|17404.9|17414.9|17389.9|1
1588956600000|2020-05-08 16:50:00|17419.9|17394.9|17419.9|17394.9|17419.9|17394.9|17414.9|17389.9|1
1588956900000|2020-05-08 16:55:00|17414.9|17389.9|17414.9|17389.9|17419.9|17394.9|17414.9|17389.9|8
1588957200000|2020-05-08 17:00:00|17418.9|17390.9|17419.9|17394.9|17419.9|17394.9|17414.9|17389.9|3
1588957500000|2020-05-08 17:05:00|17418.9|17390.9|17409.9|17384.9|17419.9|17394.9|17409.9|17384.9|6
1588957800000|2020-05-08 17:10:00|17404.9|17389.9|17419.9|17394.9|17419.9|17399.9|17404.9|17384.9|4
1588958100000|2020-05-08 17:15:00|17414.9|17399.9|17414.9|17389.9|17414.9|17399.9|17414.9|17389.9|1
1588958400000|2020-05-08 17:20:00|17419.9|17394.9|17414.9|17389.9|17419.9|17399.9|17409.9|17389.9|3
1588958700000|2020-05-08 17:25:00|17409.9|17394.9|17414.9|17389.9|17414.9|17394.9|17409.9|17384.9|4
1588959300000|2020-05-08 17:35:00||17394.9||17389.9||17394.9||17389.9|0
1588959600000|2020-05-08 17:40:00|17409.9|17384.9|17409.9|17384.9|17409.9|17384.9|17399.9|17374.9|16
1588959900000|2020-05-08 17:45:00|17404.9|17379.9|17399.9|17374.9|17409.9|17379.9|17394.9|17369.9|5
1588960200000|2020-05-08 17:50:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17404.9|17379.9|2
1588960500000|2020-05-08 17:55:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17399.9|17379.9|17
1588960800000|2020-05-08 18:00:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17404.9|17379.9|7
1588961100000|2020-05-08 18:05:00|17419.9|17389.9|17414.9|17389.9|17419.9|17399.9|17409.9|17384.9|65
1588961400000|2020-05-08 18:10:00|17409.9|17394.9|17429.9|17409.9|17434.9|17409.9|17409.9|17389.9|3
1588961700000|2020-05-08 18:15:00|17434.9|17414.9|17434.9|17409.9|17443.9|17415.9|17429.9|17409.9|12
1588962000000|2020-05-08 18:20:00|17439.9|17414.9|17434.9|17409.9|17439.9|17414.9|17429.9|17409.9|7
1588962300000|2020-05-08 18:25:00|17429.9|17404.9|17424.9|17409.9|17429.9|17409.9|17419.9|17400.9|5
1588962600000|2020-05-08 18:30:00|17422.4|17407.4|17424.9|17409.9|17424.9|17409.9|17422.4|17407.4|0
1588962900000|2020-05-08 18:35:00|17422.4|17407.4|17414.9|17399.9|17422.4|17407.4|17414.9|17399.9|0
1588963500000|2020-05-08 18:45:00|17417.4|17402.4|17422.4|17407.4|17424.9|17409.9|17417.4|17402.4|5
1588963800000|2020-05-08 18:50:00|17424.9|17409.9|17422.4|17407.4|17424.9|17409.9|17422.4|17407.4|0
1588964100000|2020-05-08 18:55:00|17427.4|17412.4|17419.9|17404.9|17427.4|17412.4|17417.4|17402.4|2
1588964700000|2020-05-08 19:05:00|17417.4|17402.4|17419.9|17404.9|17419.9|17404.9|17417.4|17402.4|2
1588965000000|2020-05-08 19:10:00|17417.4|17402.4|17414.9|17399.9|17417.4|17402.4|17407.4|17392.4|5
1588965300000|2020-05-08 19:15:00|17417.4|17402.4|17409.9|17394.9|17419.9|17404.9|17409.9|17394.9|0
1588965600000|2020-05-08 19:20:00|17414.9|17399.9|17417.4|17402.4|17419.9|17404.9|17414.9|17399.9|2
1588965900000|2020-05-08 19:25:00|17419.9|17404.9|17424.9|17409.9|17424.9|17409.9|17419.9|17404.9|0
1588966200000|2020-05-08 19:30:00|17427.4|17412.4|17437.4|17422.4|17439.9|17424.9|17424.9|17409.9|2
1588966500000|2020-05-08 19:35:00|17439.9|17424.9|17437.4|17422.4|17439.9|17424.9|17434.9|17419.9|1
1588966800000|2020-05-08 19:40:00|17442.4|17427.4|17454.9|17439.9|17457.4|17442.4|17442.4|17427.4|12
1588967100000|2020-05-08 19:45:00|17452.4|17437.4|17459.9|17444.9|17459.9|17444.9|17452.4|17437.4|9
1588967400000|2020-05-08 19:50:00|17462.4|17447.4|17472.4|17457.4|17474.9|17459.9|17462.4|17447.4|6
1588967700000|2020-05-08 19:55:00|17477.4|17462.4|17477.4|17462.4|17479.9|17464.9|17462.4|17447.4|36
1588968000000|2020-05-08 20:00:00|17494.5|17454.5|17504.3|17464.3|17514.1|17474.1|17490.1|17450.1|0
1588968300000|2020-05-08 20:05:00|17504.1|17464.1|17512.9|17472.9|17514.3|17474.3|17502.5|17462.5|0
1588968600000|2020-05-08 20:10:00|17512.7|17472.7|17517.6|17477.6|17526.1|17486.1|17510.2|17470.2|0
1588968900000|2020-05-08 20:15:00|17518.2|17478.2|17516.5|17476.5|17518.2|17478.2|17514.9|17474.9|0
1588969200000|2020-05-08 20:20:00|17516|17476|17514.3|17474.3|17516.5|17476.5|17512.7|17472.7|0
1588969500000|2020-05-08 20:25:00|17513.8|17473.8|17513.2|17473.2|17514.3|17474.3|17513.2|17473.2|0
1588969800000|2020-05-08 20:30:00|17512.7|17472.7|17514.9|17474.9|17519.5|17479.5|17509|17469|0
1588970100000|2020-05-08 20:35:00|17514.6|17474.6|17518.1|17478.1|17519.5|17479.5|17513.6|17473.6|0
1588970400000|2020-05-08 20:40:00|17518.4|17478.4|17524|17484|17525.3|17485.3|17518.4|17478.4|0
1588970700000|2020-05-08 20:45:00|17524.3|17484.3|17531.2|17491.2|17533.9|17493.9|17520.8|17480.8|0
1588971000000|2020-05-08 20:50:00|17531|17491|17537.1|17497.1|17544.4|17504.4|17529.9|17489.9|0
1588971300000|2020-05-08 20:55:00|17537.4|17497.4|17526.7|17486.7|17538.5|17498.5|17521.9|17481.9|0
1589148000000|2020-05-10 22:00:00|17476.2|17436.2|17472.4|17432.4|17481.9|17441.9|17470.8|17430.8|0
1589148300000|2020-05-10 22:05:00|17474|17434|17471.6|17431.6|17477.5|17437.5|17469.7|17429.7|0
1589148600000|2020-05-10 22:10:00|17471.9|17431.9|17506.7|17466.7|17515.5|17475.5|17471.6|17431.6|0
1589148900000|2020-05-10 22:15:00|17505.6|17465.6|17519.8|17479.8|17519.8|17479.8|17495.1|17455.1|0
1589149200000|2020-05-10 22:20:00|17519.3|17479.3|17538.7|17498.7|17543.2|17503.2|17515.8|17475.8|0
1589149500000|2020-05-10 22:25:00|17538.9|17498.9|17537.7|17497.7|17553.6|17513.6|17533.2|17493.2|0
1589149800000|2020-05-10 22:30:00|17537.9|17497.9|17517.2|17477.2|17543.6|17503.6|17516|17476|0
1589150100000|2020-05-10 22:35:00|17516.7|17476.7|17523.3|17483.3|17531.8|17491.8|17510.1|17470.1|0
1589150400000|2020-05-10 22:40:00|17523.4|17483.4|17525.9|17485.9|17531.8|17491.8|17523.3|17483.3|0
1589150700000|2020-05-10 22:45:00|17526.1|17486.1|17536.4|17496.4|17536.4|17496.4|17524.6|17484.6|0
1589151000000|2020-05-10 22:50:00|17536.9|17496.9|17532.3|17492.3|17545|17505|17529.2|17489.2|0
1589151300000|2020-05-10 22:55:00|17531.8|17491.8|17538.2|17498.2|17542.7|17502.7|17529.1|17489.1|0
1589151600000|2020-05-10 23:00:00|17538.4|17498.4|17544.5|17504.5|17557.2|17517.2|17538.4|17498.4|0
1589151900000|2020-05-10 23:05:00|17544.6|17504.6|17544.5|17504.5|17547.1|17507.1|17543.1|17503.1|0
1589152200000|2020-05-10 23:10:00|17544.3|17504.3|17529.6|17489.6|17547.1|17507.1|17528.3|17488.3|0
1589152500000|2020-05-10 23:15:00|17529.4|17489.4|17543.3|17503.3|17550.6|17510.6|17527|17487|0
1589152800000|2020-05-10 23:20:00|17543.4|17503.4|17547.3|17507.3|17551.9|17511.9|17538.8|17498.8|0
1589153100000|2020-05-10 23:25:00|17547.2|17507.2|17560.6|17520.6|17565|17525|17546|17506|0
1589153400000|2020-05-10 23:30:00|17561.3|17521.3|17583.7|17543.7|17586.2|17546.2|17561.3|17521.3|0
1589153700000|2020-05-10 23:35:00|17583.8|17543.8|17600.6|17560.6|17603.3|17563.3|17580.8|17540.8|0
1589154000000|2020-05-10 23:40:00|17600.4|17560.4|17599.8|17559.8|17611.9|17571.9|17592.8|17552.8|0
1589154300000|2020-05-10 23:45:00|17599.9|17559.9|17591.1|17551.1|17604.4|17564.4|17583.2|17543.2|0
1589154600000|2020-05-10 23:50:00|17591.2|17551.2|17591.2|17551.2|17593.9|17553.9|17586.7|17546.7|0
1589154900000|2020-05-10 23:55:00|17591.5|17551.5|17602.5|17562.5|17604.4|17564.4|17591.2|17551.2|0
1589155200000|2020-05-11 00:00:00|17602.2|17562.2|17595.2|17555.2|17608.4|17568.4|17589.3|17549.3|0
1589155500000|2020-05-11 00:05:00|17595.4|17555.4|17605.7|17565.7|17611.6|17571.6|17593.9|17553.9|0
1589155800000|2020-05-11 00:10:00|17606|17566|17577.5|17537.5|17611.6|17571.6|17577.5|17537.5|0
1589156100000|2020-05-11 00:15:00|17577.7|17537.7|17587.7|17547.7|17587.7|17547.7|17547.8|17507.8|0
1589156400000|2020-05-11 00:20:00|17587.6|17547.6|17575.2|17535.2|17596.5|17556.5|17575|17535|0
1589156700000|2020-05-11 00:25:00|17575.3|17535.3|17586.6|17546.6|17592.6|17552.6|17574.8|17534.8|0
1589157000000|2020-05-11 00:30:00|17586.8|17546.8|17580.6|17540.6|17586.9|17546.9|17580.5|17540.5|0
1589157300000|2020-05-11 00:35:00|17580.5|17540.5|17568.2|17528.2|17580.8|17540.8|17567.7|17527.7|0
1589157600000|2020-05-11 00:40:00|17568|17528|17574.2|17534.2|17574.2|17534.2|17562.2|17522.2|0
1589157900000|2020-05-11 00:45:00|17574.1|17534.1|17565.5|17525.5|17574.1|17534.1|17556.1|17516.1|0
1589158200000|2020-05-11 00:50:00|17565.6|17525.6|17581.1|17541.1|17581.4|17541.4|17565.5|17525.5|0
1589158500000|2020-05-11 00:55:00|17581.2|17541.2|17599|17559|17599|17559|17581.1|17541.1|0
1589158800000|2020-05-11 01:00:00|17598.8|17558.8|17582.8|17542.8|17602.2|17562.2|17570.3|17530.3|0
1589159100000|2020-05-11 01:05:00|17582.9|17542.9|17576.6|17536.6|17583|17543|17570.1|17530.1|0
1589159400000|2020-05-11 01:10:00|17576.5|17536.5|17585.8|17545.8|17585.8|17545.8|17576.5|17536.5|0
1589159700000|2020-05-11 01:15:00|17586.8|17546.8|17583|17543|17589.2|17549.2|17576.2|17536.2|0
1589160000000|2020-05-11 01:20:00|17582.8|17542.8|17594.9|17554.9|17601.1|17561.1|17577|17537|0
1589160300000|2020-05-11 01:25:00|17594.8|17554.8|17597.4|17557.4|17600.6|17560.6|17588|17548|0
1589160600000|2020-05-11 01:30:00|17598.4|17558.4|17619.8|17579.8|17619.9|17579.9|17591.5|17551.5|0
1589160900000|2020-05-11 01:35:00|17619.6|17579.6|17620.1|17580.1|17620.4|17580.4|17614|17574|0
1589161200000|2020-05-11 01:40:00|17620.3|17580.3|17613.6|17573.6|17626.6|17586.6|17613.5|17573.5|0
1589161500000|2020-05-11 01:45:00|17613.5|17573.5|17625.6|17585.6|17631.9|17591.9|17613.5|17573.5|0
1589161800000|2020-05-11 01:50:00|17625.7|17585.7|17620.3|17580.3|17626.4|17586.4|17619.6|17579.6|0
1589162100000|2020-05-11 01:55:00|17622.3|17582.3|17619.5|17579.5|17626.4|17586.4|17613.5|17573.5|0
1589162400000|2020-05-11 02:00:00|17619.6|17579.6|17619.4|17579.4|17626.1|17586.1|17619.1|17579.1|0
1589162700000|2020-05-11 02:05:00|17619.6|17579.6|17625.4|17585.4|17625.7|17585.7|17619.6|17579.6|0
1589163000000|2020-05-11 02:10:00|17625.5|17585.5|17619.8|17579.8|17625.6|17585.6|17613.7|17573.7|0
1589163300000|2020-05-11 02:15:00|17620|17580|17619.5|17579.5|17625.8|17585.8|17619.5|17579.5|0
1589163600000|2020-05-11 02:20:00|17619.3|17579.3|17619.3|17579.3|17619.7|17579.7|17606.9|17566.9|0
1589163900000|2020-05-11 02:25:00|17617.3|17577.3|17602.4|17562.4|17617.3|17577.3|17602.3|17562.3|0
1589164200000|2020-05-11 02:30:00|17602.3|17562.3|17602.1|17562.1|17608.2|17568.2|17596.3|17556.3|0
1589164500000|2020-05-11 02:35:00|17602|17562|17608.3|17568.3|17608.6|17568.6|17601.9|17561.9|0
1589164800000|2020-05-11 02:40:00|17608.2|17568.2|17608.7|17568.7|17620.3|17580.3|17608.2|17568.2|0
1589165100000|2020-05-11 02:45:00|17608.6|17568.6|17608.4|17568.4|17614.9|17574.9|17608.4|17568.4|0
1589165400000|2020-05-11 02:50:00|17608.2|17568.2|17613.5|17573.5|17616.7|17576.7|17602|17562|0
1589165700000|2020-05-11 02:55:00|17613.4|17573.4|17601.6|17561.6|17613.4|17573.4|17589.7|17549.7|0
1589166000000|2020-05-11 03:00:00|17601.5|17561.5|17600.7|17560.7|17602.1|17562.1|17595.3|17555.3|0
1589166300000|2020-05-11 03:05:00|17600.6|17560.6|17600.2|17560.2|17606.9|17566.9|17600.2|17560.2|0
1589166600000|2020-05-11 03:10:00|17600.4|17560.4|17594.9|17554.9|17606.4|17566.4|17589.1|17549.1|0
1589166900000|2020-05-11 03:15:00|17595.1|17555.1|17601.4|17561.4|17601.5|17561.5|17594.6|17554.6|0
1589167200000|2020-05-11 03:20:00|17601.2|17561.2|17606.9|17566.9|17607|17567|17600.9|17560.9|0
1589167500000|2020-05-11 03:25:00|17606.7|17566.7|17606.5|17566.5|17613|17573|17606.5|17566.5|0
1589167800000|2020-05-11 03:30:00|17606.7|17566.7|17618.2|17578.2|17618.3|17578.3|17606.7|17566.7|0
1589168100000|2020-05-11 03:35:00|17618.1|17578.1|17618.1|17578.1|17618.3|17578.3|17612.2|17572.2|0
1589168400000|2020-05-11 03:40:00|17618|17578|17623.9|17583.9|17623.9|17583.9|17612.2|17572.2|0
1589168700000|2020-05-11 03:45:00|17623.8|17583.8|17623.8|17583.8|17623.9|17583.9|17618.1|17578.1|0
1589169000000|2020-05-11 03:50:00|17623.9|17583.9|17623.6|17583.6|17626.8|17586.8|17623.4|17583.4|0
1589169300000|2020-05-11 03:55:00|17623.4|17583.4|17629.4|17589.4|17629.4|17589.4|17623.4|17583.4|0
1589169600000|2020-05-11 04:00:00|17629.6|17589.6|17641.7|17601.7|17642|17602|17629.6|17589.6|0
1589169900000|2020-05-11 04:05:00|17641.8|17601.8|17659.1|17619.1|17659.1|17619.1|17641.5|17601.5|0
1589170200000|2020-05-11 04:10:00|17659.2|17619.2|17653.4|17613.4|17659.4|17619.4|17653.4|17613.4|0
1589170500000|2020-05-11 04:15:00|17653.3|17613.3|17641.5|17601.5|17653.3|17613.3|17641.5|17601.5|0
1589170800000|2020-05-11 04:20:00|17641.3|17601.3|17610.4|17570.4|17641.3|17601.3|17610.4|17570.4|0
1589171100000|2020-05-11 04:25:00|17610.2|17570.2|17613.8|17573.8|17616.8|17576.8|17610.2|17570.2|0
1589171400000|2020-05-11 04:30:00|17613.7|17573.7|17611.3|17571.3|17617|17577|17604.7|17564.7|0
1589171700000|2020-05-11 04:35:00|17611.2|17571.2|17617.5|17577.5|17617.5|17577.5|17611.2|17571.2|0
1589172000000|2020-05-11 04:40:00|17617.3|17577.3|17611.5|17571.5|17617.5|17577.5|17611.2|17571.2|0
1589172300000|2020-05-11 04:45:00|17611.4|17571.4|17604.9|17564.9|17611.4|17571.4|17604.7|17564.7|0
1589172600000|2020-05-11 04:50:00|17605|17565|17615.9|17575.9|17616.1|17576.1|17604.9|17564.9|0
1589172900000|2020-05-11 04:55:00|17615.8|17575.8|17621.7|17581.7|17622.2|17582.2|17615.8|17575.8|0
1589173200000|2020-05-11 05:00:00|17621.6|17581.6|17608.6|17568.6|17621.6|17581.6|17603|17563|0
1589173500000|2020-05-11 05:05:00|17608.8|17568.8|17615.1|17575.1|17620.9|17580.9|17602.5|17562.5|0
1589173800000|2020-05-11 05:10:00|17614.9|17574.9|17603.7|17563.7|17615.1|17575.1|17603.3|17563.3|0
1589174100000|2020-05-11 05:15:00|17603.8|17563.8|17590.9|17550.9|17603.8|17563.8|17590.6|17550.6|0
1589174400000|2020-05-11 05:20:00|17590.7|17550.7|17591.2|17551.2|17591.2|17551.2|17578.5|17538.5|0
1589174700000|2020-05-11 05:25:00|17591.1|17551.1|17585.1|17545.1|17603|17563|17585.1|17545.1|0
1589175000000|2020-05-11 05:30:00|17585|17545|17572.9|17532.9|17585.1|17545.1|17572.9|17532.9|0
1589175300000|2020-05-11 05:35:00|17573|17533|17590.6|17550.6|17590.6|17550.6|17567.2|17527.2|0
1589175600000|2020-05-11 05:40:00|17590.4|17550.4|17584|17544|17590.6|17550.6|17578.3|17538.3|0
1589175900000|2020-05-11 05:45:00|17583.8|17543.8|17575.5|17535.5|17596.1|17556.1|17569.7|17529.7|0
1589176200000|2020-05-11 05:50:00|17574.5|17534.5|17589.5|17549.5|17595.7|17555.7|17572.7|17532.7|0
1589176500000|2020-05-11 05:55:00|17589.4|17549.4|17576|17536|17589.5|17549.5|17565|17525|0
1589176800000|2020-05-11 06:00:00|17576.1|17536.1|17582.4|17567.4|17632.4|17617.4|17553.6|17513.6|24
1589177100000|2020-05-11 06:05:00|17579.9|17564.9|17584.9|17569.9|17584.9|17569.9|17554.9|17539.9|6
1589177400000|2020-05-11 06:10:00|17582.4|17567.4|17582.4|17567.4|17594.9|17579.9|17567.4|17552.4|11
1589177700000|2020-05-11 06:15:00|17584.9|17569.9|17572.4|17557.4|17594.9|17579.9|17572.4|17557.4|2
1589178000000|2020-05-11 06:20:00|17569.9|17554.9|17567.4|17552.4|17582.4|17567.4|17564.9|17549.9|1
1589178300000|2020-05-11 06:25:00|17564.9|17549.9|17557.4|17542.4|17569.9|17554.9|17557.4|17542.4|6
1589178600000|2020-05-11 06:30:00|17559.9|17544.9|17582.4|17567.4|17597.4|17582.4|17557.4|17542.4|17
1589178900000|2020-05-11 06:35:00|17584.9|17569.9|17557.4|17542.4|17592.4|17577.4|17554.9|17539.9|18
1589179200000|2020-05-11 06:40:00|17559.9|17544.9|17564.9|17549.9|17569.9|17554.9|17557.4|17542.4|2
1589179500000|2020-05-11 06:45:00|17567.4|17552.4|17557.4|17542.4|17574.9|17559.9|17554.9|17539.9|14
1589179800000|2020-05-11 06:50:00|17559.9|17544.9|17564.9|17549.9|17569.9|17554.9|17552.4|17537.4|7
1589180100000|2020-05-11 06:55:00|17562.4|17547.4|17602.4|17587.4|17609.9|17594.9|17557.4|17542.4|49
1589180400000|2020-05-11 07:00:00|17607.4|17592.4|17619.9|17604.9|17624.9|17609.9|17579.9|17564.9|100
1589180700000|2020-05-11 07:05:00|17617.4|17602.4|17639.9|17624.9|17639.9|17624.9|17604.9|17589.9|106
1589181000000|2020-05-11 07:10:00|17642.4|17627.4|17677.4|17662.4|17679.9|17664.9|17634.9|17619.9|150
1589181300000|2020-05-11 07:15:00|17674.9|17659.9|17667.4|17652.4|17674.9|17659.9|17629.9|17614.9|179
1589181600000|2020-05-11 07:20:00|17664.9|17649.9|17679.9|17664.9|17689.9|17674.9|17654.9|17639.9|115
1589181900000|2020-05-11 07:25:00|17682.4|17667.4|17674.9|17659.9|17687.4|17672.4|17659.9|17644.9|100
1589182200000|2020-05-11 07:30:00|17677.4|17662.4|17637.4|17622.4|17677.4|17662.4|17634.9|17619.9|70
1589182500000|2020-05-11 07:35:00|17634.9|17619.9|17652.4|17637.4|17662.4|17647.4|17632.4|17617.4|83
1589182800000|2020-05-11 07:40:00|17654.9|17639.9|17627.4|17612.4|17664.9|17649.9|17622.4|17607.4|43
1589183100000|2020-05-11 07:45:00|17624.9|17609.9|17602.4|17587.4|17624.9|17609.9|17597.4|17582.4|60
1589183400000|2020-05-11 07:50:00|17604.9|17589.9|17564.9|17549.9|17622.4|17607.4|17564.9|17549.9|105
1589183700000|2020-05-11 07:55:00|17567.4|17552.4|17579.9|17564.9|17594.9|17579.9|17567.4|17552.4|48
1589184000000|2020-05-11 08:00:00|17577.4|17562.4|17564.9|17549.9|17579.9|17564.9|17554.9|17539.9|27
1589184300000|2020-05-11 08:05:00|17562.4|17547.4|17557.4|17542.4|17579.9|17564.9|17554.9|17539.9|46
1589184600000|2020-05-11 08:10:00|17554.9|17539.9|17534.9|17519.9|17572.4|17557.4|17534.9|17519.9|72
1589184900000|2020-05-11 08:15:00|17537.4|17522.4|17529.9|17514.9|17537.4|17522.4|17519.9|17504.9|41
1589185200000|2020-05-11 08:20:00|17532.4|17517.4|17539.9|17524.9|17557.4|17542.4|17529.9|17514.9|24
1589185500000|2020-05-11 08:25:00|17537.4|17522.4|17524.9|17509.9|17539.9|17524.9|17519.9|17504.9|67
1589185800000|2020-05-11 08:30:00|17527.4|17512.4|17537.4|17522.4|17539.9|17524.9|17519.9|17504.9|23
1589186100000|2020-05-11 08:35:00|17532.4|17517.4|17534.9|17519.9|17537.4|17522.4|17507.4|17492.4|84
1589186400000|2020-05-11 08:40:00|17537.4|17522.4|17489.9|17474.9|17537.4|17522.4|17489.9|17474.9|66
1589186700000|2020-05-11 08:45:00|17492.4|17477.4|17474.9|17459.9|17492.4|17477.4|17459.9|17444.9|73
1589187000000|2020-05-11 08:50:00|17472.4|17457.4|17492.4|17477.4|17492.4|17477.4|17472.4|17457.4|43
1589187300000|2020-05-11 08:55:00|17489.9|17474.9|17514.9|17499.9|17519.9|17504.9|17484.9|17469.9|48
1589187600000|2020-05-11 09:00:00|17512.4|17497.4|17454.9|17439.9|17512.4|17497.4|17447.4|17432.4|100
1589187900000|2020-05-11 09:05:00|17452.4|17437.4|17457.4|17442.4|17474.9|17459.9|17452.4|17437.4|51
1589188200000|2020-05-11 09:10:00|17454.9|17439.9|17459.9|17444.9|17464.9|17449.9|17439.9|17424.9|40
1589188500000|2020-05-11 09:15:00|17457.4|17442.4|17492.4|17477.4|17497.4|17482.4|17444.9|17429.9|72
1589188800000|2020-05-11 09:20:00|17487.4|17472.4|17482.4|17467.4|17497.4|17482.4|17474.9|17459.9|96
1589189100000|2020-05-11 09:25:00|17484.9|17469.9|17454.9|17439.9|17487.4|17472.4|17452.4|17437.4|45
1589189400000|2020-05-11 09:30:00|17452.4|17437.4|17467.4|17452.4|17487.4|17472.4|17449.9|17434.9|120
1589189700000|2020-05-11 09:35:00|17469.9|17454.9|17457.4|17442.4|17477.4|17462.4|17454.9|17439.9|56
1589190000000|2020-05-11 09:40:00|17454.9|17439.9|17472.4|17457.4|17477.4|17462.4|17452.4|17437.4|16
1589190300000|2020-05-11 09:45:00|17474.9|17459.9|17489.9|17474.9|17492.4|17477.4|17467.4|17452.4|15
1589190600000|2020-05-11 09:50:00|17492.4|17477.4|17489.9|17474.9|17499.9|17484.9|17479.9|17464.9|61
1589190900000|2020-05-11 09:55:00|17487.4|17472.4|17474.9|17459.9|17507.4|17492.4|17474.9|17459.9|74
1589191200000|2020-05-11 10:00:00|17477.4|17462.4|17462.4|17447.4|17477.4|17462.4|17449.9|17434.9|120
1589191500000|2020-05-11 10:05:00|17467.4|17452.4|17472.4|17457.4|17477.4|17462.4|17457.4|17442.4|63
1589191800000|2020-05-11 10:10:00|17474.9|17459.9|17459.9|17444.9|17477.4|17462.4|17459.9|17444.9|55
1589192100000|2020-05-11 10:15:00|17462.4|17447.4|17424.9|17409.9|17462.4|17447.4|17422.4|17407.4|131
1589192400000|2020-05-11 10:20:00|17427.4|17412.4|17439.9|17424.9|17457.4|17442.4|17424.9|17409.9|33
1589192700000|2020-05-11 10:25:00|17442.4|17427.4|17447.4|17432.4|17454.9|17439.9|17432.4|17417.4|31
1589193000000|2020-05-11 10:30:00|17444.9|17429.9|17462.4|17447.4|17469.9|17454.9|17434.9|17419.9|34
1589193300000|2020-05-11 10:35:00|17459.9|17444.9|17464.9|17449.9|17477.4|17462.4|17457.4|17442.4|18
1589193600000|2020-05-11 10:40:00|17462.4|17447.4|17469.9|17454.9|17469.9|17454.9|17447.4|17432.4|54
1589193900000|2020-05-11 10:45:00|17472.4|17457.4|17444.9|17429.9|17474.9|17459.9|17444.9|17429.9|35
1589194200000|2020-05-11 10:50:00|17442.4|17427.4|17417.4|17402.4|17442.4|17427.4|17417.4|17402.4|18
1589194500000|2020-05-11 10:55:00|17419.9|17404.9|17452.4|17437.4|17454.9|17439.9|17417.4|17402.4|25
1589194800000|2020-05-11 11:00:00|17454.9|17439.9|17454.9|17439.9|17472.4|17457.4|17439.9|17424.9|61
1589195100000|2020-05-11 11:05:00|17457.4|17442.4|17454.9|17439.9|17467.4|17452.4|17449.9|17434.9|10
1589195400000|2020-05-11 11:10:00|17452.4|17437.4|17472.4|17457.4|17477.4|17462.4|17452.4|17437.4|13
1589195700000|2020-05-11 11:15:00|17474.9|17459.9|17464.9|17449.9|17479.9|17464.9|17462.4|17447.4|27
1589196000000|2020-05-11 11:20:00|17462.4|17447.4|17454.9|17439.9|17462.4|17447.4|17432.4|17417.4|31
1589196300000|2020-05-11 11:25:00|17457.4|17442.4|17449.9|17434.9|17462.4|17447.4|17444.9|17429.9|17
1589196600000|2020-05-11 11:30:00|17447.4|17432.4|17429.9|17414.9|17454.9|17439.9|17419.9|17404.9|28
1589196900000|2020-05-11 11:35:00|17427.4|17412.4|17417.4|17402.4|17432.4|17417.4|17417.4|17402.4|16
1589197200000|2020-05-11 11:40:00|17409.9|17394.9|17379.9|17364.9|17422.4|17407.4|17374.9|17359.9|128
1589197500000|2020-05-11 11:45:00|17377.4|17362.4|17394.9|17379.9|17412.4|17397.4|17374.9|17359.9|34
1589197800000|2020-05-11 11:50:00|17392.4|17377.4|17402.4|17387.4|17409.9|17394.9|17384.9|17369.9|23
1589198100000|2020-05-11 11:55:00|17407.4|17392.4|17382.4|17367.4|17417.4|17402.4|17374.9|17359.9|49
1589198400000|2020-05-11 12:00:00|17379.9|17364.9|17402.4|17387.4|17407.4|17392.4|17377.4|17362.4|68
1589198700000|2020-05-11 12:05:00|17399.9|17384.9|17394.9|17379.9|17407.4|17392.4|17372.4|17357.4|65
1589199000000|2020-05-11 12:10:00|17392.4|17377.4|17404.9|17389.9|17409.9|17394.9|17384.9|17369.9|26
1589199300000|2020-05-11 12:15:00|17402.4|17387.4|17389.9|17374.9|17404.9|17389.9|17369.9|17354.9|57
1589199600000|2020-05-11 12:20:00|17392.4|17377.4|17389.9|17374.9|17392.4|17377.4|17359.9|17344.9|106
1589199900000|2020-05-11 12:25:00|17387.4|17372.4|17364.9|17349.9|17389.9|17374.9|17357.4|17342.4|33
1589200200000|2020-05-11 12:30:00|17362.4|17347.4|17387.4|17372.4|17387.4|17372.4|17357.4|17342.4|30
1589200500000|2020-05-11 12:35:00|17389.9|17374.9|17374.9|17359.9|17389.9|17374.9|17362.4|17347.4|32
1589200800000|2020-05-11 12:40:00|17372.4|17357.4|17344.9|17329.9|17374.9|17359.9|17342.4|17327.4|99
1589201100000|2020-05-11 12:45:00|17342.4|17327.4|17349.9|17334.9|17352.4|17337.4|17332.4|17317.4|61
1589201400000|2020-05-11 12:50:00|17352.4|17337.4|17319.9|17304.9|17354.9|17339.9|17319.9|17304.9|454
1589201700000|2020-05-11 12:55:00|17322.4|17307.4|17319.9|17304.9|17329.9|17314.9|17312.4|17297.4|57
1589202000000|2020-05-11 13:00:00|17322.4|17307.4|17357.4|17342.4|17357.4|17342.4|17312.4|17297.4|86
1589202300000|2020-05-11 13:05:00|17352.4|17337.4|17354.9|17339.9|17364.9|17349.9|17344.9|17329.9|45
1589202600000|2020-05-11 13:10:00|17357.4|17342.4|17362.4|17347.4|17362.4|17347.4|17344.9|17329.9|21
1589202900000|2020-05-11 13:15:00|17359.9|17344.9|17367.4|17352.4|17367.4|17352.4|17347.4|17332.4|25
1589203200000|2020-05-11 13:20:00|17377.4|17362.4|17364.9|17349.9|17377.4|17362.4|17354.9|17339.9|61
1589203500000|2020-05-11 13:25:00|17362.4|17347.4|17369.9|17354.9|17382.4|17367.4|17362.4|17347.4|32
1589203800000|2020-05-11 13:30:00|17372.4|17357.4|17347.4|17332.4|17372.4|17357.4|17339.9|17324.9|70
1589204100000|2020-05-11 13:35:00|17344.9|17329.9|17372.4|17357.4|17372.4|17357.4|17339.9|17324.9|61
1589204400000|2020-05-11 13:40:00|17369.9|17354.9|17394.9|17379.9|17397.4|17382.4|17362.4|17347.4|61
1589204700000|2020-05-11 13:45:00|17397.4|17382.4|17397.4|17382.4|17422.4|17407.4|17394.9|17379.9|83
1589205000000|2020-05-11 13:50:00|17399.9|17384.9|17399.9|17384.9|17409.9|17394.9|17389.9|17374.9|45
1589205300000|2020-05-11 13:55:00|17402.4|17387.4|17392.4|17377.4|17402.4|17387.4|17364.9|17349.9|56
1589205600000|2020-05-11 14:00:00|17387.4|17372.4|17417.4|17402.4|17419.9|17404.9|17387.4|17372.4|55
1589205900000|2020-05-11 14:05:00|17419.9|17404.9|17404.9|17389.9|17427.4|17412.4|17397.4|17382.4|48
1589206200000|2020-05-11 14:10:00|17405.1|17390.1|17392.6|17377.6|17417.6|17402.6|17387.6|17372.6|86
1589206500000|2020-05-11 14:15:00|17395.1|17380.1|17385.1|17370.1|17402.6|17387.6|17372.6|17357.6|39
1589206800000|2020-05-11 14:20:00|17387.6|17372.6|17405.1|17390.1|17420.1|17405.1|17387.6|17372.6|44
1589207100000|2020-05-11 14:25:00|17407.6|17392.6|17400.1|17385.1|17412.6|17397.6|17382.6|17367.6|49
1589207400000|2020-05-11 14:30:00|17397.6|17382.6|17400.1|17385.1|17412.6|17397.6|17377.6|17362.6|73
1589207700000|2020-05-11 14:35:00|17397.6|17382.6|17377.6|17362.6|17417.6|17402.6|17370.1|17355.1|89
1589208000000|2020-05-11 14:40:00|17375.1|17360.1|17377.6|17362.6|17382.6|17367.6|17370.1|17355.1|22
1589208300000|2020-05-11 14:45:00|17382.6|17367.6|17397.6|17382.6|17402.6|17387.6|17372.6|17357.6|66
1589208600000|2020-05-11 14:50:00|17400.1|17385.1|17375.1|17360.1|17400.1|17385.1|17370.1|17355.1|51
1589208900000|2020-05-11 14:55:00|17372.6|17357.6|17372.6|17357.6|17377.6|17362.6|17362.6|17347.6|60
1589209200000|2020-05-11 15:00:00|17375.1|17360.1|17372.6|17357.6|17377.6|17362.6|17362.6|17347.6|54
1589209500000|2020-05-11 15:05:00|17370.1|17355.1|17372.6|17357.6|17382.6|17367.6|17365.1|17350.1|45
1589209800000|2020-05-11 15:10:00|17367.6|17352.6|17377.6|17362.6|17377.6|17362.6|17362.6|17347.6|66
1589210100000|2020-05-11 15:15:00|17375.1|17360.1|17380.1|17365.1|17382.6|17367.6|17365.1|17350.1|73
1589210400000|2020-05-11 15:20:00|17377.6|17362.6|17382.6|17367.6|17385.1|17370.1|17372.6|17357.6|166
1589210700000|2020-05-11 15:25:00|17377.6|17362.6|17410.1|17395.1|17417.6|17402.6|17365.1|17350.1|243
1589211000000|2020-05-11 15:30:00|17412.6|17397.6|17392.6|17377.6|17412.6|17397.6|17380.1|17365.1|530
1589211300000|2020-05-11 15:35:00|17395.1|17380.1|17405.1|17390.1|17427.6|17412.6|17395.1|17380.1|226
1589211600000|2020-05-11 15:40:00|17407.6|17392.6|17410.1|17395.1|17415.1|17400.1|17400.1|17385.1|18
1589211900000|2020-05-11 15:45:00|17407.6|17392.6|17410.1|17395.1|17417.6|17402.6|17405.1|17390.1|14
1589212200000|2020-05-11 15:50:00|17415.1|17390.1|17405.1|17380.1|17415.1|17390.1|17405.1|17380.1|27
1589212500000|2020-05-11 15:55:00|17410.1|17385.1|17405.1|17380.1|17410.1|17385.1|17405.1|17380.1|2
1589212800000|2020-05-11 16:00:00|17410.1|17385.1|17405.1|17380.1|17410.1|17390.1|17400.1|17380.1|8
1589213100000|2020-05-11 16:05:00|17400.1|17375.1|17400.1|17375.1|17400.1|17375.1|17395.1|17375.1|8
1589213400000|2020-05-11 16:10:00|17395.1||17400.1||17400.1||17395.1||0
1589213700000|2020-05-11 16:15:00|17395.1|17380.1|17420.1|17400.1|17420.1|17400.1|17395.1|17380.1|7
1589214000000|2020-05-11 16:20:00|17425.1|17405.1|17440.1|17420.1|17440.1|17420.1|17425.1|17405.1|20
1589214300000|2020-05-11 16:25:00|17435.1|17415.1|17450.1|17425.1|17450.1|17430.1|17435.1|17415.1|12
1589214600000|2020-05-11 16:30:00|17445.1|17430.1|17455.1|17435.1|17460.1|17435.1|17445.1|17430.1|13
1589214900000|2020-05-11 16:35:00|17460.1|17430.1|17455.1|17435.1|17460.1|17435.1|17455.1|17430.1|23
1589215200000|2020-05-11 16:40:00|17450.1|17430.1|17455.1|17435.1|17455.1|17435.1|17450.1|17430.1|14
1589215500000|2020-05-11 16:45:00|17460.1|17430.1|17450.1|17425.1|17460.1|17430.1|17445.1|17420.1|15
1589215800000|2020-05-11 16:50:00|17445.1|17430.1|17455.1|17430.1|17455.1|17435.1|17445.1|17430.1|4
1589216100000|2020-05-11 16:55:00|17450.1|17435.1|17465.1|17440.1|17465.1|17440.1|17450.1|17435.1|25
1589216400000|2020-05-11 17:00:00|17460.1|17445.1|17470.1|17445.1|17475.1|17450.1|17460.1|17445.1|18
1589216700000|2020-05-11 17:05:00|17475.1|17450.1|17485.1|17460.1|17485.1|17460.1|17475.1|17450.1|6
1589217000000|2020-05-11 17:10:00|17480.1|17455.1|17480.1|17455.1|17485.1|17460.1|17475.1|17455.1|5
1589217300000|2020-05-11 17:15:00|17475.1|17460.1|17480.1|17455.1|17480.1|17460.1|17475.1|17450.1|5
1589217600000|2020-05-11 17:20:00|17485.1|17465.1|17480.1|17455.1|17485.1|17465.1|17475.1|17455.1|34
1589217900000|2020-05-11 17:25:00|17485.1|17460.1|17490.1|17465.1|17490.1|17465.1|17485.1|17455.1|10
1589218200000|2020-05-11 17:30:00|17485.1|17460.1|17485.1|17465.1|17490.1|17465.1|17480.1|17460.1|0
1589218500000|2020-05-11 17:35:00|17490.1|17470.1|17500.1|17480.1|17500.1|17480.1|17490.1|17465.1|7
1589218800000|2020-05-11 17:40:00|17495.1|17470.1|17480.1|17455.1|17495.1|17470.1|17480.1|17455.1|8
1589219100000|2020-05-11 17:45:00|17485.1|17460.1|17480.1|17455.1|17485.1|17460.1|17475.1|17450.1|2
1589219400000|2020-05-11 17:50:00|17475.1|17460.1|17480.1|17455.1|17480.1|17460.1|17465.1|17445.1|5
1589219700000|2020-05-11 17:55:00|17475.1|17450.1|17460.1|17435.1|17480.1|17455.1|17460.1|17435.1|4
1589220000000|2020-05-11 18:00:00|17455.1|17430.1|17445.1|17420.1|17455.1|17430.1|17440.1|17420.1|20
1589220300000|2020-05-11 18:05:00|17440.1|17415.1|17445.1|17420.1|17445.1|17420.1|17430.1|17405.1|23
1589220600000|2020-05-11 18:10:00|17440.1|17415.1|17435.1|17410.1|17445.1|17420.1|17435.1|17410.1|5
1589220900000|2020-05-11 18:15:00|17440.1|17415.1|17440.1|17420.1|17440.1|17420.1|17440.1|17410.1|0
1589221200000|2020-05-11 18:20:00|17445.1|17425.1|17440.1|17415.1|17450.1|17425.1|17435.1|17415.1|30
1589221500000|2020-05-11 18:25:00|17435.1|17410.1|17427.6|17412.6|17435.1|17415.1|17425.1|17400.1|25
1589221800000|2020-05-11 18:30:00|17425.1|17410.1|17445.1|17430.1|17445.1|17430.1|17425.1|17410.1|3
1589222100000|2020-05-11 18:35:00|17447.6|17432.6|17455.1|17440.1|17455.1|17440.1|17445.1|17430.1|0
1589222400000|2020-05-11 18:40:00|17452.6|17437.6|17450.1|17435.1|17452.6|17437.6|17445.1|17430.1|2
1589222700000|2020-05-11 18:45:00|17447.6|17432.6|17457.6|17442.6|17457.6|17442.6|17447.6|17432.6|0
1589223000000|2020-05-11 18:50:00|17455.1|17440.1|17462.6|17447.6|17465.1|17450.1|17455.1|17440.1|7
1589223300000|2020-05-11 18:55:00|17460.1|17445.1|17460.1|17445.1|17460.1|17445.1|17457.6|17442.6|4
1589223600000|2020-05-11 19:00:00|17462.6|17447.6|17460.1|17445.1|17470.1|17455.1|17460.1|17445.1|2
1589223900000|2020-05-11 19:05:00|17457.6|17442.6|17470.1|17455.1|17470.1|17455.1|17457.6|17442.6|0
1589224200000|2020-05-11 19:10:00|17467.6|17452.6|17465.1|17450.1|17470.1|17455.1|17465.1|17450.1|3
1589224500000|2020-05-11 19:15:00|17467.6|17452.6|17465.1|17450.1|17470.1|17455.1|17460.1|17445.1|3
1589224800000|2020-05-11 19:20:00|17462.6|17447.6|17455.1|17440.1|17465.1|17450.1|17455.1|17440.1|5
1589225100000|2020-05-11 19:25:00|17457.6|17442.6|17460.1|17445.1|17460.1|17445.1|17450.1|17435.1|1
1589225400000|2020-05-11 19:30:00|17457.6|17442.6|17460.1|17445.1|17465.1|17450.1|17450.1|17435.1|6
1589225700000|2020-05-11 19:35:00|17457.6|17442.6|17460.1|17445.1|17467.6|17452.6|17457.6|17442.6|6
1589226000000|2020-05-11 19:40:00|17462.6|17447.6|17465.1|17450.1|17465.1|17450.1|17455.1|17440.1|3
1589226300000|2020-05-11 19:45:00|17462.6|17447.6|17467.6|17452.6|17472.6|17457.6|17462.6|17447.6|3
1589226600000|2020-05-11 19:50:00|17465.1|17450.1|17462.6|17447.6|17472.6|17457.6|17457.6|17442.6|8
1589226900000|2020-05-11 19:55:00|17465.1|17450.1|17450.1|17435.1|17472.6|17457.6|17447.6|17432.6|9
1589227200000|2020-05-11 20:00:00|17454|17414|17422.4|17382.4|17459.5|17419.5|17422.4|17382.4|0
1589227500000|2020-05-11 20:05:00|17422.1|17382.1|17413.2|17373.2|17431.5|17391.5|17410.5|17370.5|0
1589227800000|2020-05-11 20:10:00|17413|17373|17445.1|17405.1|17447.5|17407.5|17411.9|17371.9|0
1589228100000|2020-05-11 20:15:00|17444.5|17404.5|17442.9|17402.9|17445.6|17405.6|17440.7|17400.7|0
1589228400000|2020-05-11 20:20:00|17444.5|17404.5|17442.9|17402.9|17444.5|17404.5|17442.9|17402.9|0
1589228700000|2020-05-11 20:25:00|17444|17404|17452.2|17412.2|17453.3|17413.3|17444|17404|0
1589229000000|2020-05-11 20:30:00|17451.9|17411.9|17427.2|17387.2|17453|17413|17423.9|17383.9|0
1589229300000|2020-05-11 20:35:00|17427.4|17387.4|17428.5|17388.5|17429.9|17389.9|17423.9|17383.9|0
1589229600000|2020-05-11 20:40:00|17428.3|17388.3|17431.2|17391.2|17441.7|17401.7|17427.2|17387.2|0
1589229900000|2020-05-11 20:45:00|17431.4|17391.4|17428.5|17388.5|17435.8|17395.8|17427.2|17387.2|0
1589230200000|2020-05-11 20:50:00|17428.3|17388.3|17425.3|17385.3|17428.5|17388.5|17422.6|17382.6|0
1589230500000|2020-05-11 20:55:00|17425.5|17385.5|17424.2|17384.2|17427.2|17387.2|17421.3|17381.3|0
1589230800000|2020-05-11 21:00:00|17424.7|17384.7|17427.5|17387.5|17428.6|17388.6|17424.7|17384.7|0
1589231100000|2020-05-11 21:05:00|17426.4|17386.4|17425.8|17385.8|17426.4|17386.4|17424.7|17384.7|0
1589231400000|2020-05-11 21:10:00|17426.4|17386.4|17424.2|17384.2|17426.4|17386.4|17423.1|17383.1|0
1589231700000|2020-05-11 21:15:00|17424.7|17384.7|17425.3|17385.3|17425.3|17385.3|17424.2|17384.2|0
1589232000000|2020-05-11 21:20:00|17424.7|17384.7|17427.5|17387.5|17427.5|17387.5|17423.6|17383.6|0
1589232300000|2020-05-11 21:25:00|17426.9|17386.9|17427.5|17387.5|17427.5|17387.5|17426.9|17386.9|0
1589232600000|2020-05-11 21:30:00|17428|17388|17428.6|17388.6|17428.6|17388.6|17427.5|17387.5|0
1589232900000|2020-05-11 21:35:00|17429.1|17389.1|17431.3|17391.3|17432.9|17392.9|17429.1|17389.1|0
1589233200000|2020-05-11 21:40:00|17430.8|17390.8|17430.8|17390.8|17430.8|17390.8|17429.7|17389.7|0
1589233500000|2020-05-11 21:45:00|17429.7|17389.7|17431.9|17391.9|17431.9|17391.9|17429.1|17389.1|0
1589233800000|2020-05-11 21:50:00|17431.3|17391.3|17430.8|17390.8|17431.3|17391.3|17429.7|17389.7|0
1589234100000|2020-05-11 21:55:00|17429.7|17389.7|17428|17388|17430.8|17390.8|17426.9|17386.9|0
1589234400000|2020-05-11 22:00:00|17428.8|17388.8|17437.8|17397.8|17441|17401|17427.8|17387.8|0
1589234700000|2020-05-11 22:05:00|17437.9|17397.9|17446.9|17406.9|17449.6|17409.6|17437.9|17397.9|0
1589235000000|2020-05-11 22:10:00|17447|17407|17449.6|17409.6|17450.9|17410.9|17445|17405|0
1589235300000|2020-05-11 22:15:00|17449.9|17409.9|17462.8|17422.8|17465.5|17425.5|17449.9|17409.9|0
1589235600000|2020-05-11 22:20:00|17463|17423|17465.5|17425.5|17474.6|17434.6|17463|17423|0
1589235900000|2020-05-11 22:25:00|17465.7|17425.7|17460.1|17420.1|17470|17430|17458.2|17418.2|0
1589236200000|2020-05-11 22:30:00|17460.6|17420.6|17471.4|17431.4|17475.9|17435.9|17460.6|17420.6|0
1589236500000|2020-05-11 22:35:00|17471.6|17431.6|17465.5|17425.5|17472.7|17432.7|17465.5|17425.5|0
1589236800000|2020-05-11 22:40:00|17465.2|17425.2|17462.8|17422.8|17470|17430|17458.2|17418.2|0
1589237100000|2020-05-11 22:45:00|17462.6|17422.6|17436.4|17396.4|17462.6|17422.6|17427.8|17387.8|0
1589237400000|2020-05-11 22:50:00|17436.7|17396.7|17442.4|17402.4|17445|17405|17426.5|17386.5|0
1589237700000|2020-05-11 22:55:00|17442.6|17402.6|17445|17405|17445|17405|17439.1|17399.1|0
1589238000000|2020-05-11 23:00:00|17444.9|17404.9|17439.1|17399.1|17444.9|17404.9|17433.8|17393.8|0
1589238300000|2020-05-11 23:05:00|17438.9|17398.9|17436.4|17396.4|17439.1|17399.1|17433.8|17393.8|0
1589238600000|2020-05-11 23:10:00|17436.6|17396.6|17452.3|17412.3|17455.5|17415.5|17436.4|17396.4|0
1589238900000|2020-05-11 23:15:00|17452|17412|17443.7|17403.7|17452|17412|17437.8|17397.8|0
1589239200000|2020-05-11 23:20:00|17443.4|17403.4|17411.2|17371.2|17443.7|17403.7|17409.4|17369.4|0
1589239500000|2020-05-11 23:25:00|17410.1|17370.1|17406.1|17366.1|17413.3|17373.3|17396.9|17356.9|0
1589239800000|2020-05-11 23:30:00|17406|17366|17410.1|17370.1|17411.4|17371.4|17401.5|17361.5|0
1589240100000|2020-05-11 23:35:00|17410.2|17370.2|17391.6|17351.6|17413.3|17373.3|17391.6|17351.6|0
1589240400000|2020-05-11 23:40:00|17391|17351|17396.9|17356.9|17404.9|17364.9|17389.7|17349.7|0
1589240700000|2020-05-11 23:45:00|17397.1|17357.1|17395.6|17355.6|17401.5|17361.5|17392.9|17352.9|0
1589241000000|2020-05-11 23:50:00|17395.8|17355.8|17404.2|17364.2|17407.4|17367.4|17391|17351|0
1589241300000|2020-05-11 23:55:00|17403.9|17363.9|17408.8|17368.8|17411.4|17371.4|17401.5|17361.5|0
1589241600000|2020-05-12 00:00:00|17409|17369|17400.2|17360.2|17420.6|17380.6|17385.1|17345.1|0
1589241900000|2020-05-12 00:05:00|17400.4|17360.4|17387.7|17347.7|17408.8|17368.8|17385.1|17345.1|0
1589242200000|2020-05-12 00:10:00|17387.5|17347.5|17382|17342|17396.9|17356.9|17379.3|17339.3|0
1589242500000|2020-05-12 00:15:00|17376.5|17336.5|17369.1|17329.1|17376.5|17336.5|17359.3|17319.3|0
1589242800000|2020-05-12 00:20:00|17369|17329|17351.5|17311.5|17375.4|17335.4|17345.4|17305.4|0
1589243100000|2020-05-12 00:25:00|17351.4|17311.4|17303.4|17263.4|17357.8|17317.8|17302.6|17262.6|0
1589243400000|2020-05-12 00:30:00|17303.2|17263.2|17297.6|17257.6|17315|17275|17297.4|17257.4|0
1589243700000|2020-05-12 00:35:00|17297.4|17257.4|17309.8|17269.8|17315.7|17275.7|17291.1|17251.1|0
1589244000000|2020-05-12 00:40:00|17309.7|17269.7|17316|17276|17322.3|17282.3|17303.9|17263.9|0
1589244300000|2020-05-12 00:45:00|17315.8|17275.8|17290.8|17250.8|17322.1|17282.1|17290.1|17250.1|0
1589244600000|2020-05-12 00:50:00|17290.9|17250.9|17308.9|17268.9|17309.4|17269.4|17290.8|17250.8|0
1589244900000|2020-05-12 00:55:00|17308.7|17268.7|17299.6|17259.6|17308.9|17268.9|17284.1|17244.1|0
1589245200000|2020-05-12 01:00:00|17299.7|17259.7|17296.2|17256.2|17302.7|17262.7|17284.1|17244.1|0
1589245500000|2020-05-12 01:05:00|17296.1|17256.1|17318|17278|17321.3|17281.3|17290.3|17250.3|0
1589245800000|2020-05-12 01:10:00|17318.2|17278.2|17314.7|17274.7|17321.3|17281.3|17305.7|17265.7|0
1589246100000|2020-05-12 01:15:00|17314.8|17274.8|17321|17281|17327|17287|17302.9|17262.9|0
1589246400000|2020-05-12 01:20:00|17320.8|17280.8|17350.5|17310.5|17350.5|17310.5|17314.7|17274.7|0
1589246700000|2020-05-12 01:25:00|17349.5|17309.5|17356.7|17316.7|17362.3|17322.3|17338.9|17298.9|0
1589247000000|2020-05-12 01:30:00|17357.7|17317.7|17351.4|17311.4|17362.7|17322.7|17350.9|17310.9|0
1589247300000|2020-05-12 01:35:00|17351.5|17311.5|17315.5|17275.5|17351.5|17311.5|17315.2|17275.2|0
1589247600000|2020-05-12 01:40:00|17315.4|17275.4|17289.9|17249.9|17315.4|17275.4|17283.8|17243.8|0
1589247900000|2020-05-12 01:45:00|17289.8|17249.8|17277.3|17237.3|17289.8|17249.8|17276.8|17236.8|0
1589248200000|2020-05-12 01:50:00|17277.2|17237.2|17301.6|17261.6|17301.7|17261.7|17271.3|17231.3|0
1589248500000|2020-05-12 01:55:00|17301.7|17261.7|17298.6|17258.6|17313.7|17273.7|17295.7|17255.7|0
1589248800000|2020-05-12 02:00:00|17297.6|17257.6|17302.1|17262.1|17314.2|17274.2|17295.6|17255.6|0
1589249100000|2020-05-12 02:05:00|17302|17262|17317.4|17277.4|17320.5|17280.5|17301.9|17261.9|0
1589249400000|2020-05-12 02:10:00|17316.4|17276.4|17314.3|17274.3|17320.5|17280.5|17308.1|17268.1|0
1589249700000|2020-05-12 02:15:00|17314.5|17274.5|17295.4|17255.4|17320.2|17280.2|17295.1|17255.1|0
1589250000000|2020-05-12 02:20:00|17295.6|17255.6|17290.2|17250.2|17305|17265|17290.2|17250.2|0
1589250300000|2020-05-12 02:25:00|17290.1|17250.1|17281.7|17241.7|17296.2|17256.2|17272.4|17232.4|0
1589250600000|2020-05-12 02:30:00|17280.7|17240.7|17275.7|17235.7|17281.8|17241.8|17269.2|17229.2|0
1589250900000|2020-05-12 02:35:00|17275.5|17235.5|17281.8|17241.8|17287.6|17247.6|17275.5|17235.5|0
1589251200000|2020-05-12 02:40:00|17281.7|17241.7|17284.6|17244.6|17293.6|17253.6|17281.3|17241.3|0
1589251500000|2020-05-12 02:45:00|17285.6|17245.6|17288.5|17248.5|17294.3|17254.3|17281.3|17241.3|0
1589251800000|2020-05-12 02:50:00|17288.6|17248.6|17288.8|17248.8|17294.9|17254.9|17288.5|17248.5|0
1589252100000|2020-05-12 02:55:00|17288.6|17248.6|17288.9|17248.9|17294.9|17254.9|17282.3|17242.3|0
1589252400000|2020-05-12 03:00:00|17289.1|17249.1|17275.5|17235.5|17294.9|17254.9|17270.2|17230.2|0
1589252700000|2020-05-12 03:05:00|17275.7|17235.7|17272.5|17232.5|17281.7|17241.7|17272.3|17232.3|0
1589253000000|2020-05-12 03:10:00|17272.3|17232.3|17271.5|17231.5|17272.5|17232.5|17265|17225|0
1589253300000|2020-05-12 03:15:00|17271.3|17231.3|17271.2|17231.2|17277.8|17237.8|17265.5|17225.5|0
1589253600000|2020-05-12 03:20:00|17271|17231|17271|17231|17277.3|17237.3|17268|17228|0
1589253900000|2020-05-12 03:25:00|17270.9|17230.9|17265.4|17225.4|17271.7|17231.7|17264.9|17224.9|0
1589254200000|2020-05-12 03:30:00|17266.4|17226.4|17265|17225|17271.2|17231.2|17264.9|17224.9|0
1589254500000|2020-05-12 03:35:00|17265.2|17225.2|17253.3|17213.3|17271.3|17231.3|17252.8|17212.8|0
1589254800000|2020-05-12 03:40:00|17251.2|17211.2|17265.8|17225.8|17266|17226|17247.1|17207.1|0
1589255100000|2020-05-12 03:45:00|17265.9|17225.9|17266.5|17226.5|17284.8|17244.8|17265.7|17225.7|0
1589255400000|2020-05-12 03:50:00|17266.6|17226.6|17285.1|17245.1|17285.1|17245.1|17266.5|17226.5|0
1589255700000|2020-05-12 03:55:00|17285.4|17245.4|17292.6|17252.6|17298|17258|17285.3|17245.3|0
1589256000000|2020-05-12 04:00:00|17293.6|17253.6|17301.9|17261.9|17304.7|17264.7|17285.9|17245.9|0
1589256300000|2020-05-12 04:05:00|17301.8|17261.8|17304.4|17264.4|17311.2|17271.2|17292.9|17252.9|0
1589256600000|2020-05-12 04:10:00|17304.5|17264.5|17295.2|17255.2|17304.7|17264.7|17292.2|17252.2|0
1589256900000|2020-05-12 04:15:00|17296.2|17256.2|17321.6|17281.6|17327.8|17287.8|17296.2|17256.2|0
1589257200000|2020-05-12 04:20:00|17321.7|17281.7|17333|17293|17333.1|17293.1|17315|17275|0
1589257500000|2020-05-12 04:25:00|17331|17291|17314.5|17274.5|17333.1|17293.1|17314.2|17274.2|0
1589257800000|2020-05-12 04:30:00|17314.4|17274.4|17313.2|17273.2|17326.2|17286.2|17307.6|17267.6|0
1589258100000|2020-05-12 04:35:00|17313.4|17273.4|17325.8|17285.8|17326|17286|17313.4|17273.4|0
1589258400000|2020-05-12 04:40:00|17325.9|17285.9|17319.9|17279.9|17326|17286|17316.7|17276.7|0
1589258700000|2020-05-12 04:45:00|17319.7|17279.7|17332.5|17292.5|17332.5|17292.5|17319.7|17279.7|0
1589259000000|2020-05-12 04:50:00|17332.6|17292.6|17326.2|17286.2|17332.6|17292.6|17320.2|17280.2|0
1589259300000|2020-05-12 04:55:00|17326|17286|17344.6|17304.6|17350.9|17310.9|17326|17286|0
1589259600000|2020-05-12 05:00:00|17344.4|17304.4|17360.4|17320.4|17369.3|17329.3|17344.4|17304.4|0
1589259900000|2020-05-12 05:05:00|17361.4|17321.4|17350.7|17310.7|17369.3|17329.3|17350.6|17310.6|0
1589260200000|2020-05-12 05:10:00|17350.8|17310.8|17351.1|17311.1|17356.7|17316.7|17344.6|17304.6|0
1589260500000|2020-05-12 05:15:00|17350.9|17310.9|17369|17329|17369.2|17329.2|17350.9|17310.9|0
1589260800000|2020-05-12 05:20:00|17368|17328|17387.9|17347.9|17388.2|17348.2|17366.2|17326.2|0
1589261100000|2020-05-12 05:25:00|17387.8|17347.8|17387.9|17347.9|17393.9|17353.9|17381.8|17341.8|0
1589261400000|2020-05-12 05:30:00|17387.7|17347.7|17381.9|17341.9|17387.7|17347.7|17364.3|17324.3|0
1589261700000|2020-05-12 05:35:00|17382.1|17342.1|17364.2|17324.2|17382.3|17342.3|17363.8|17323.8|0
1589262000000|2020-05-12 05:40:00|17364.3|17324.3|17365.3|17325.3|17370.6|17330.6|17364.2|17324.2|0
1589262300000|2020-05-12 05:45:00|17367.2|17327.2|17358|17318|17370|17330|17357.9|17317.9|0
1589262600000|2020-05-12 05:50:00|17357.9|17317.9|17345.8|17305.8|17358.2|17318.2|17339.3|17299.3|0
1589262900000|2020-05-12 05:55:00|17345.9|17305.9|17354.9|17314.9|17361.4|17321.4|17340.1|17300.1|0
1589263200000|2020-05-12 06:00:00|17354.8|17314.8|17315.6|17275.6|17360.6|17320.6|17315.2|17275.2|14
1589263500000|2020-05-12 06:05:00|17315.4|17275.4|17320.1|17305.1|17340.1|17325.1|17315.1|17275.4|13
1589263800000|2020-05-12 06:10:00|17322.6|17307.6|17320.1|17305.1|17330.1|17315.1|17310.1|17295.1|21
1589264100000|2020-05-12 06:15:00|17317.6|17302.6|17322.6|17307.6|17327.6|17312.6|17317.6|17302.6|5
1589264400000|2020-05-12 06:20:00|17325.1|17310.1|17330.1|17315.1|17337.6|17322.6|17322.6|17307.6|3
1589264700000|2020-05-12 06:25:00|17332.6|17317.6|17327.6|17312.6|17335.1|17320.1|17317.6|17302.6|6
1589265000000|2020-05-12 06:30:00|17330.1|17315.1|17327.6|17312.6|17337.6|17322.6|17327.6|17312.6|6
1589265300000|2020-05-12 06:35:00|17325.1|17310.1|17347.6|17332.6|17350.1|17335.1|17325.1|17310.1|11
1589265600000|2020-05-12 06:40:00|17350.1|17335.1|17365.1|17350.1|17372.6|17357.6|17350.1|17335.1|9
1589265900000|2020-05-12 06:45:00|17362.6|17347.6|17327.6|17312.6|17362.6|17347.6|17325.1|17310.1|7
1589266200000|2020-05-12 06:50:00|17330.1|17315.1|17337.6|17322.6|17342.6|17327.6|17330.1|17315.1|4
1589266500000|2020-05-12 06:55:00|17340.1|17325.1|17365.1|17350.1|17370.1|17355.1|17337.6|17322.6|29
1589266800000|2020-05-12 07:00:00|17370.1|17355.1|17470.1|17455.1|17470.1|17455.1|17370.1|17355.1|170
1589267100000|2020-05-12 07:05:00|17477.6|17462.6|17477.6|17462.6|17482.6|17467.6|17440.1|17425.1|96
1589267400000|2020-05-12 07:10:00|17480.1|17465.1|17472.6|17457.6|17480.1|17465.1|17450.1|17435.1|88
1589267700000|2020-05-12 07:15:00|17467.6|17452.6|17525.1|17510.1|17525.1|17510.1|17462.6|17447.6|147
1589268000000|2020-05-12 07:20:00|17522.6|17507.6|17510.1|17495.1|17537.6|17522.6|17500.1|17485.1|183
1589268300000|2020-05-12 07:25:00|17512.6|17497.6|17502.6|17487.6|17535.1|17520.1|17497.6|17482.6|58
1589268600000|2020-05-12 07:30:00|17505.1|17490.1|17475.1|17460.1|17507.6|17492.6|17475.1|17460.1|40
1589268900000|2020-05-12 07:35:00|17472.6|17457.6|17485.1|17470.1|17485.1|17470.1|17447.6|17432.6|64
1589269200000|2020-05-12 07:40:00|17485.3|17470.3|17460.3|17445.3|17492.8|17477.8|17460.3|17445.3|49
1589269500000|2020-05-12 07:45:00|17462.8|17447.8|17497.8|17482.8|17497.8|17482.8|17462.8|17447.8|35
1589269800000|2020-05-12 07:50:00|17500.3|17485.3|17480.3|17465.3|17505.3|17490.3|17475.3|17460.3|29
1589270100000|2020-05-12 07:55:00|17477.8|17462.8|17480.3|17465.3|17490.3|17475.3|17472.8|17457.8|31
1589270400000|2020-05-12 08:00:00|17482.8|17467.8|17475.3|17460.3|17482.8|17467.8|17462.8|17447.8|68
1589270700000|2020-05-12 08:05:00|17477.8|17462.8|17487.8|17472.8|17490.3|17475.3|17470.3|17455.3|27
1589271000000|2020-05-12 08:10:00|17490.3|17475.3|17502.8|17487.8|17507.8|17492.8|17490.3|17475.3|48
1589271300000|2020-05-12 08:15:00|17500.3|17485.3|17495.3|17480.3|17510.3|17495.3|17492.8|17477.8|24
1589271600000|2020-05-12 08:20:00|17497.8|17482.8|17517.8|17502.8|17522.8|17507.8|17497.8|17482.8|45
1589271900000|2020-05-12 08:25:00|17520.3|17505.3|17510.3|17495.3|17527.8|17512.8|17507.8|17492.8|18
1589272200000|2020-05-12 08:30:00|17507.8|17492.8|17537.8|17522.8|17537.8|17522.8|17505.3|17490.3|48
1589272500000|2020-05-12 08:35:00|17540.3|17525.3|17537.8|17522.8|17557.8|17542.8|17535.3|17520.3|61
1589272800000|2020-05-12 08:40:00|17535.3|17520.3|17532.8|17517.8|17552.8|17537.8|17527.8|17512.8|34
1589273100000|2020-05-12 08:45:00|17530.3|17515.3|17542.8|17527.8|17547.8|17532.8|17530.3|17515.3|33
1589273400000|2020-05-12 08:50:00|17547.8|17532.8|17525.3|17510.3|17552.8|17537.8|17522.8|17507.8|54
1589273700000|2020-05-12 08:55:00|17527.8|17512.8|17522.8|17507.8|17527.8|17512.8|17520.3|17505.3|29
1589274000000|2020-05-12 09:00:00|17525.3|17510.3|17500.3|17485.3|17527.8|17512.8|17492.8|17477.8|49
1589274300000|2020-05-12 09:05:00|17502.8|17487.8|17505.3|17490.3|17507.8|17492.8|17487.8|17472.8|30
1589274600000|2020-05-12 09:10:00|17502.8|17487.8|17515.3|17500.3|17527.8|17512.8|17502.8|17487.8|33
1589274900000|2020-05-12 09:15:00|17512.8|17497.8|17520.3|17505.3|17532.8|17517.8|17507.8|17492.8|27
1589275200000|2020-05-12 09:20:00|17517.8|17502.8|17527.8|17512.8|17530.3|17515.3|17515.3|17500.3|20
1589275500000|2020-05-12 09:25:00|17532.8|17517.8|17527.8|17512.8|17532.8|17517.8|17517.8|17502.8|22
1589275800000|2020-05-12 09:30:00|17525.3|17510.3|17525.3|17510.3|17530.3|17515.3|17517.8|17502.8|28
1589276100000|2020-05-12 09:35:00|17522.8|17507.8|17502.8|17487.8|17522.8|17507.8|17502.8|17487.8|37
1589276400000|2020-05-12 09:40:00|17505.3|17490.3|17470.3|17455.3|17507.8|17492.8|17470.3|17455.3|25
1589276700000|2020-05-12 09:45:00|17467.8|17452.8|17487.8|17472.8|17490.3|17475.3|17460.3|17445.3|57
1589277000000|2020-05-12 09:50:00|17490.3|17475.3|17507.8|17492.8|17522.8|17507.8|17485.3|17470.3|65
1589277300000|2020-05-12 09:55:00|17512.8|17497.8|17515.3|17500.3|17522.8|17507.8|17505.3|17490.3|17
1589277600000|2020-05-12 10:00:00|17517.8|17502.8|17505.3|17490.3|17522.8|17507.8|17505.3|17490.3|16
1589277900000|2020-05-12 10:05:00|17507.8|17492.8|17525.3|17510.3|17527.8|17512.8|17502.8|17487.8|62
1589278200000|2020-05-12 10:10:00|17527.8|17512.8|17530.3|17515.3|17537.8|17522.8|17520.3|17505.3|42
1589278500000|2020-05-12 10:15:00|17527.8|17512.8|17545.3|17530.3|17547.8|17532.8|17527.8|17512.8|17
1589278800000|2020-05-12 10:20:00|17547.8|17532.8|17560.3|17545.3|17562.8|17547.8|17542.8|17527.8|64
1589279100000|2020-05-12 10:25:00|17557.8|17542.8|17555.3|17540.3|17572.8|17557.8|17552.8|17537.8|63
1589279400000|2020-05-12 10:30:00|17557.8|17542.8|17585.3|17570.3|17587.8|17572.8|17557.8|17542.8|104
1589279700000|2020-05-12 10:35:00|17587.8|17572.8|17575.3|17560.3|17587.8|17572.8|17570.3|17555.3|26
1589280000000|2020-05-12 10:40:00|17577.8|17562.8|17575.3|17560.3|17597.8|17582.8|17572.8|17557.8|80
1589280300000|2020-05-12 10:45:00|17577.8|17562.8|17577.8|17562.8|17582.8|17567.8|17565.3|17550.3|34
1589280600000|2020-05-12 10:50:00|17575.3|17560.3|17582.8|17567.8|17582.8|17567.8|17575.3|17560.3|31
1589280900000|2020-05-12 10:55:00|17585.3|17570.3|17585.3|17570.3|17597.8|17582.8|17580.3|17565.3|59
1589281200000|2020-05-12 11:00:00|17582.8|17567.8|17585.3|17570.3|17595.3|17580.3|17577.8|17562.8|56
1589281500000|2020-05-12 11:05:00|17582.8|17567.8|17580.3|17565.3|17592.8|17577.8|17575.3|17560.3|22
1589281800000|2020-05-12 11:10:00|17582.8|17567.8|17577.8|17562.8|17582.8|17567.8|17570.3|17555.3|9
1589282100000|2020-05-12 11:15:00|17580.3|17565.3|17585.3|17570.3|17585.3|17570.3|17575.3|17560.3|17
1589282400000|2020-05-12 11:20:00|17582.8|17567.8|17577.8|17562.8|17587.8|17572.8|17570.3|17555.3|21
1589282700000|2020-05-12 11:25:00|17580.3|17565.3|17575.3|17560.3|17580.3|17565.3|17565.3|17550.3|43
1589283000000|2020-05-12 11:30:00|17577.8|17562.8|17580.3|17565.3|17582.8|17567.8|17565.3|17550.3|6
1589283300000|2020-05-12 11:35:00|17582.8|17567.8|17565.3|17550.3|17582.8|17567.8|17565.3|17550.3|12
1589283600000|2020-05-12 11:40:00|17564.3|17549.3|17561.8|17546.8|17566.8|17551.8|17556.8|17541.8|28
1589283900000|2020-05-12 11:45:00|17564.3|17549.3|17569.3|17554.3|17579.3|17564.3|17561.8|17546.8|20
1589284200000|2020-05-12 11:50:00|17571.8|17556.8|17564.3|17549.3|17581.8|17566.8|17559.3|17544.3|33
1589284500000|2020-05-12 11:55:00|17561.8|17546.8|17561.8|17546.8|17571.8|17556.8|17551.8|17536.8|26
1589284800000|2020-05-12 12:00:00|17564.3|17549.3|17564.3|17549.3|17571.8|17556.8|17554.3|17539.3|17
1589285100000|2020-05-12 12:05:00|17566.8|17551.8|17556.8|17541.8|17569.3|17554.3|17551.8|17536.8|34
1589285400000|2020-05-12 12:10:00|17554.3|17539.3|17551.8|17536.8|17559.3|17544.3|17551.8|17536.8|21
1589285700000|2020-05-12 12:15:00|17554.3|17539.3|17556.8|17541.8|17559.3|17544.3|17546.8|17531.8|26
1589286000000|2020-05-12 12:20:00|17559.3|17544.3|17561.8|17546.8|17566.8|17551.8|17556.8|17541.8|11
1589286300000|2020-05-12 12:25:00|17559.3|17544.3|17559.3|17544.3|17566.8|17551.8|17554.3|17539.3|9
1589286600000|2020-05-12 12:30:00|17561.8|17546.8|17534.3|17519.3|17561.8|17546.8|17531.8|17516.8|16
1589286900000|2020-05-12 12:35:00|17536.8|17521.8|17554.3|17539.3|17554.3|17539.3|17536.8|17521.8|28
1589287200000|2020-05-12 12:40:00|17556.8|17541.8|17589.3|17574.3|17591.8|17576.8|17556.8|17541.8|56
1589287500000|2020-05-12 12:45:00|17586.8|17571.8|17584.3|17569.3|17594.3|17579.3|17576.8|17561.8|41
1589287800000|2020-05-12 12:50:00|17586.8|17571.8|17579.3|17564.3|17586.8|17571.8|17566.8|17551.8|58
1589288100000|2020-05-12 12:55:00|17576.8|17561.8|17589.3|17574.3|17601.8|17586.8|17576.8|17561.8|47
1589288400000|2020-05-12 13:00:00|17591.8|17576.8|17594.3|17579.3|17606.8|17591.8|17584.3|17569.3|33
1589288700000|2020-05-12 13:05:00|17596.8|17581.8|17596.8|17581.8|17599.3|17584.3|17584.3|17569.3|16
1589289000000|2020-05-12 13:10:00|17599.3|17584.3|17586.8|17571.8|17601.8|17586.8|17581.8|17566.8|43
1589289300000|2020-05-12 13:15:00|17584.3|17569.3|17576.8|17561.8|17586.8|17571.8|17576.8|17561.8|37
1589289600000|2020-05-12 13:20:00|17579.3|17564.3|17581.8|17566.8|17584.3|17569.3|17576.8|17561.8|16
1589289900000|2020-05-12 13:25:00|17586.8|17571.8|17579.3|17564.3|17601.8|17586.8|17574.3|17559.3|67
1589290200000|2020-05-12 13:30:00|17581.8|17566.8|17576.8|17561.8|17601.8|17586.8|17566.8|17551.8|74
1589290500000|2020-05-12 13:35:00|17579.3|17564.3|17574.3|17559.3|17579.3|17564.3|17561.8|17546.8|41
1589290800000|2020-05-12 13:40:00|17576.8|17561.8|17561.8|17546.8|17586.8|17571.8|17561.8|17546.8|80
1589291100000|2020-05-12 13:45:00|17556.8|17541.8|17524.3|17509.3|17559.3|17544.3|17521.8|17506.8|122
1589291400000|2020-05-12 13:50:00|17526.8|17511.8|17501.8|17486.8|17529.3|17514.3|17499.3|17484.3|142
1589291700000|2020-05-12 13:55:00|17504.3|17489.3|17531.8|17516.8|17544.3|17529.3|17496.8|17481.8|140
1589292000000|2020-05-12 14:00:00|17534.3|17519.3|17561.8|17546.8|17561.8|17546.8|17531.8|17516.8|129
1589292300000|2020-05-12 14:05:00|17564.3|17549.3|17569.3|17554.3|17571.8|17556.8|17554.3|17539.3|69
1589292600000|2020-05-12 14:10:00|17571.8|17556.8|17601.8|17586.8|17604.3|17589.3|17556.8|17541.8|148
1589292900000|2020-05-12 14:15:00|17604.3|17589.3|17614.3|17599.3|17614.3|17599.3|17591.8|17576.8|85
1589293200000|2020-05-12 14:20:00|17611.8|17596.8|17589.3|17574.3|17611.8|17596.8|17571.8|17556.8|43
1589293500000|2020-05-12 14:25:00|17591.8|17576.8|17584.3|17569.3|17594.3|17579.3|17569.3|17554.3|35
1589293800000|2020-05-12 14:30:00|17586.8|17571.8|17576.8|17561.8|17604.3|17589.3|17569.3|17554.3|51
1589294100000|2020-05-12 14:35:00|17574.3|17559.3|17564.3|17549.3|17586.8|17571.8|17564.3|17549.3|55
1589294400000|2020-05-12 14:40:00|17561.8|17546.8|17566.8|17551.8|17581.8|17566.8|17559.3|17544.3|20
1589294700000|2020-05-12 14:45:00|17569.3|17554.3|17524.3|17509.3|17574.3|17559.3|17511.8|17496.8|148
1589295000000|2020-05-12 14:50:00|17521.8|17506.8|17554.3|17539.3|17554.3|17539.3|17519.3|17504.3|60
1589295300000|2020-05-12 14:55:00|17551.8|17536.8|17561.8|17546.8|17569.3|17554.3|17544.3|17529.3|89
1589295600000|2020-05-12 15:00:00|17564.3|17549.3|17554.3|17539.3|17564.3|17549.3|17544.3|17529.3|54
1589295900000|2020-05-12 15:05:00|17551.8|17536.8|17581.8|17566.8|17581.8|17566.8|17544.3|17529.3|79
1589296200000|2020-05-12 15:10:00|17579.3|17564.3|17564.3|17549.3|17584.3|17569.3|17561.8|17546.8|156
1589296500000|2020-05-12 15:15:00|17561.8|17546.8|17566.8|17551.8|17579.3|17564.3|17559.3|17544.3|72
1589296800000|2020-05-12 15:20:00|17569.3|17554.3|17579.3|17564.3|17589.3|17574.3|17561.8|17546.8|87
1589297100000|2020-05-12 15:25:00|17576.8|17561.8|17559.3|17544.3|17589.3|17574.3|17554.3|17539.3|286
1589297400000|2020-05-12 15:30:00|17566.8|17551.8|17574.3|17559.3|17611.8|17596.8|17559.3|17544.3|937
1589297700000|2020-05-12 15:35:00|17571.8|17556.8|17551.8|17536.8|17576.8|17561.8|17534.3|17519.3|183
1589298000000|2020-05-12 15:40:00|17549.3|17534.3|17536.8|17521.8|17551.8|17536.8|17531.8|17516.8|38
1589298300000|2020-05-12 15:45:00|17539.3|17524.3|17541.8|17526.8|17546.8|17531.8|17529.3|17514.3|29
1589298600000|2020-05-12 15:50:00|17546.8|17521.8|17551.8|17536.8|17556.8|17536.8|17536.8|17516.8|25
1589298900000|2020-05-12 15:55:00|17556.8|17531.8|17566.8|17541.8|17571.8|17546.8|17556.8|17531.8|11
1589299200000|2020-05-12 16:00:00|17561.8|17536.8|17571.8|17551.8|17571.8|17551.8|17556.8|17536.8|12
1589299500000|2020-05-12 16:05:00|17566.8|17546.8|17556.8|17531.8|17571.8|17546.8|17556.8|17531.8|7
1589299800000|2020-05-12 16:10:00|17551.8|17526.8|17561.8|17536.8|17561.8|17536.8|17546.8|17521.8|4
1589300100000|2020-05-12 16:15:00|17556.8|17531.8|17561.8|17536.8|17561.8|17536.8|17536.8|17516.8|28
1589300400000|2020-05-12 16:20:00|17556.8|17531.8|17556.8|17531.8|17561.8|17536.8|17536.8|17511.8|80
1589300700000|2020-05-12 16:25:00|17551.8|17536.8|17551.8|17526.8|17561.8|17536.8|17551.8|17526.8|4
1589301000000|2020-05-12 16:30:00|17546.8|17521.8|17556.8|17531.8|17561.8|17536.8|17546.8|17521.8|7
1589301300000|2020-05-12 16:35:00|17551.8|17526.8|17566.8|17541.8|17566.8|17541.8|17551.8|17526.8|0
1589301600000|2020-05-12 16:40:00|17561.8|17536.8|17561.8|17536.8|17561.8|17541.8|17551.8|17526.8|14
1589301900000|2020-05-12 16:45:00|17566.8|17541.8|17556.8|17531.8|17566.8|17546.8|17556.8|17531.8|2
1589302200000|2020-05-12 16:50:00|17551.8|17526.8|17561.8|17536.8|17561.8|17541.8|17546.8|17521.8|0
1589302500000|2020-05-12 16:55:00|17566.8|17541.8|17566.8|17541.8|17571.8|17546.8|17561.8|17536.8|5
1589302800000|2020-05-12 17:00:00|17565.8|17537.8|17531.8|17506.8|17566.8|17541.8|17526.8|17501.8|16
1589303100000|2020-05-12 17:05:00|17536.8|17511.8|17541.8|17516.8|17541.8|17516.8|17531.8|17506.8|1
1589303400000|2020-05-12 17:10:00|17536.8|17511.8|17521.8|17496.8|17536.8|17511.8|17516.8|17491.8|15
1589303700000|2020-05-12 17:15:00|17526.8|17501.8|17516.8|17491.8|17531.8|17506.8|17511.8|17486.8|5
1589304000000|2020-05-12 17:20:00|17515.8|17487.8|17471.8|17446.8|17515.8|17487.8|17471.8|17446.8|12
1589304300000|2020-05-12 17:25:00|17476.8|17451.8|17486.8|17461.8|17491.8|17466.8|17476.8|17451.8|8
1589304600000|2020-05-12 17:30:00|17485.8|17457.8|17496.8|17471.8|17501.8|17476.8|17481.8|17456.8|1
1589304900000|2020-05-12 17:35:00|17491.8|17466.8|17501.8|17476.8|17506.8|17481.8|17491.8|17466.8|4
1589305200000|2020-05-12 17:40:00|17496.8|17471.8|17481.8|17456.8|17496.8|17476.8|17481.8|17456.8|12
1589305500000|2020-05-12 17:45:00|17486.8|17461.8|17486.8|17461.8|17486.8|17466.8|17481.8|17461.8|7
1589305800000|2020-05-12 17:50:00|17481.8|17456.8|17486.8|17466.8|17486.8|17466.8|17476.8|17456.8|4
1589306100000|2020-05-12 17:55:00||17461.8||17461.8||17466.8||17461.8|0
1589306400000|2020-05-12 18:00:00|17481.8|17466.8|17481.8|17456.8|17481.8|17466.8|17481.8|17456.8|0
1589306700000|2020-05-12 18:05:00|17476.8|17461.8|17471.8|17446.8|17476.8|17461.8|17466.8|17446.8|2
1589307000000|2020-05-12 18:10:00|17466.8|17441.8|17446.8|17421.8|17466.8|17441.8|17446.8|17421.8|5
1589307300000|2020-05-12 18:15:00|17441.8|17426.8|17431.8|17406.8|17446.8|17426.8|17421.8|17396.8|26
1589307600000|2020-05-12 18:20:00|17436.8|17411.8|17441.8|17416.8|17446.8|17421.8|17436.8|17411.8|13
1589307900000|2020-05-12 18:25:00|17436.8|17421.8|17436.8|17421.8|17446.8|17421.8|17436.8|17411.8|5
1589308200000|2020-05-12 18:30:00|17434.3|17419.3|17431.8|17416.8|17436.8|17421.8|17421.8|17406.8|13
1589308500000|2020-05-12 18:35:00|17429.3|17414.3|17441.8|17426.8|17444.3|17429.3|17421.8|17406.8|2
1589308800000|2020-05-12 18:40:00|17439.3|17424.3|17421.8|17406.8|17441.8|17426.8|17406.8|17391.8|5
1589309100000|2020-05-12 18:45:00|17419.3|17404.3|17426.8|17411.8|17436.8|17421.8|17416.8|17401.8|1
1589309400000|2020-05-12 18:50:00|17429.3|17414.3|17441.8|17426.8|17444.3|17429.3|17424.3|17409.3|8
1589309700000|2020-05-12 18:55:00|17439.3|17424.3|17431.8|17416.8|17441.8|17426.8|17431.8|17416.8|13
1589310000000|2020-05-12 19:00:00|17421.8|17406.8|17424.3|17409.3|17426.8|17411.8|17411.8|17396.8|31
1589310300000|2020-05-12 19:05:00|17426.8|17411.8|17441.8|17426.8|17441.8|17426.8|17426.8|17411.8|11
1589310600000|2020-05-12 19:10:00|17439.3|17424.3|17451.8|17436.8|17461.8|17446.8|17439.3|17424.3|25
1589310900000|2020-05-12 19:15:00|17454.3|17439.3|17446.8|17431.8|17469.3|17454.3|17444.3|17429.3|4
1589311200000|2020-05-12 19:20:00|17449.3|17434.3|17441.8|17426.8|17456.8|17441.8|17441.8|17426.8|5
1589311500000|2020-05-12 19:25:00|17444.3|17429.3|17431.8|17416.8|17446.8|17431.8|17431.8|17416.8|8
1589311800000|2020-05-12 19:30:00|17434.3|17419.3|17424.3|17409.3|17439.3|17424.3|17424.3|17409.3|7
1589312100000|2020-05-12 19:35:00|||||||||8
1589312400000|2020-05-12 19:40:00|17419.3|17404.3|17391.8|17376.8|17419.3|17404.3|17391.8|17376.8|25
1589312700000|2020-05-12 19:45:00|17389.3|17374.3|17401.8|17386.8|17419.3|17404.3|17389.3|17374.3|18
1589313000000|2020-05-12 19:50:00|17399.3|17384.3|17389.3|17374.3|17401.8|17386.8|17389.3|17374.3|14
1589313300000|2020-05-12 19:55:00|17391.8|17376.8|17364.3|17349.3|17394.3|17379.3|17364.3|17349.3|31
1589313600000|2020-05-12 20:00:00|17342.6|17302.6|17302|17262|17345.5|17305.5|17293.3|17253.3|0
1589313900000|2020-05-12 20:05:00|17301.5|17261.5|17317.3|17277.3|17320|17280|17291.9|17251.9|0
1589314200000|2020-05-12 20:10:00|17317.5|17277.5|17281.8|17241.8|17323.2|17283.2|17274.4|17234.4|0
1589314500000|2020-05-12 20:15:00|17281.3|17241.3|17279.6|17239.6|17285.7|17245.7|17277.9|17237.9|0
1589314800000|2020-05-12 20:20:00|17279.1|17239.1|17276.8|17236.8|17281.8|17241.8|17273|17233|0
1589315100000|2020-05-12 20:25:00|17275.7|17235.7|17274.6|17234.6|17277.9|17237.9|17273|17233|0
1589315400000|2020-05-12 20:30:00|17272.4|17232.4|17260.7|17220.7|17293|17253|17221.7|17181.7|0
1589315700000|2020-05-12 20:35:00|17261|17221|17252.9|17212.9|17262.1|17222.1|17236.8|17196.8|0
1589316000000|2020-05-12 20:40:00|17252.7|17212.7|17221.6|17181.6|17252.7|17212.7|17221.6|17181.6|0
1589316300000|2020-05-12 20:45:00|17221.4|17181.4|17239.1|17199.1|17248.3|17208.3|17217.5|17177.5|0
1589316600000|2020-05-12 20:50:00|17239.4|17199.4|17221.1|17181.1|17243.2|17203.2|17215.2|17175.2|0
1589316900000|2020-05-12 20:55:00|17221.4|17181.4|17218.8|17178.8|17234.8|17194.8|17210.9|17170.9|0
1589317200000|2020-05-12 21:00:00|17219.3|17179.3|17211.9|17171.9|17223.2|17183.2|17211.5|17171.5|0
1589317500000|2020-05-12 21:05:00|17212.4|17172.4|17207.7|17167.7|17212.7|17172.7|17206.9|17166.9|0
1589317800000|2020-05-12 21:10:00|17208.2|17168.2|17205.6|17165.6|17210.5|17170.5|17204|17164|0
1589318100000|2020-05-12 21:15:00|17205.1|17165.1|17208.9|17168.9|17208.9|17168.9|17202.8|17162.8|0
1589318400000|2020-05-12 21:20:00|17207.8|17167.8|17212.3|17172.3|17212.3|17172.3|17202.3|17162.3|0
1589318700000|2020-05-12 21:25:00|17211.7|17171.7|17216.1|17176.1|17216.1|17176.1|17210.6|17170.6|0
1589319000000|2020-05-12 21:30:00|17215.6|17175.6|17243.3|17203.3|17243.8|17203.8|17215.6|17175.6|0
1589319300000|2020-05-12 21:35:00|17242.7|17202.7|17239.4|17199.4|17247.1|17207.1|17239.4|17199.4|0
1589319600000|2020-05-12 21:40:00|17237.7|17197.7|17229.4|17189.4|17239.9|17199.9|17228.9|17188.9|0
1589319900000|2020-05-12 21:45:00|17230.5|17190.5|17233.3|17193.3|17233.3|17193.3|17228.9|17188.9|0
1589320200000|2020-05-12 21:50:00|17234.4|17194.4|17226.8|17186.8|17237.2|17197.2|17226.8|17186.8|0
1589320500000|2020-05-12 21:55:00|17227.3|17187.3|17220.1|17180.1|17229|17189|17220.1|17180.1|0
1589320800000|2020-05-12 22:00:00|17220.4|17180.4|17202.1|17162.1|17225.4|17185.4|17178.1|17138.1|0
1589321100000|2020-05-12 22:05:00|17202.3|17162.3|17254.6|17214.6|17264.6|17224.6|17198.8|17158.8|0
1589321400000|2020-05-12 22:10:00|17254.5|17214.5|17275.5|17235.5|17275.5|17235.5|17244|17204|0
1589321700000|2020-05-12 22:15:00|17275.4|17235.4|17262.2|17222.2|17275.5|17235.5|17258.1|17218.1|0
1589322000000|2020-05-12 22:20:00|17262.4|17222.4|17260.8|17220.8|17274.2|17234.2|17258.1|17218.1|0
1589322300000|2020-05-12 22:25:00|17261.3|17221.3|17245.7|17205.7|17271.7|17231.7|17245.7|17205.7|0
1589322600000|2020-05-12 22:30:00|17246|17206|17241.1|17201.1|17253.1|17213.1|17229.1|17189.1|0
1589322900000|2020-05-12 22:35:00|17240.8|17200.8|17235.1|17195.1|17253.1|17213.1|17233.7|17193.7|0
1589323200000|2020-05-12 22:40:00|17234.8|17194.8|17262.3|17222.3|17263.7|17223.7|17232.4|17192.4|0
1589323500000|2020-05-12 22:45:00|17262.6|17222.6|17241.7|17201.7|17269.7|17229.7|17238.4|17198.4|0
1589323800000|2020-05-12 22:50:00|17241.5|17201.5|17250.4|17210.4|17252.3|17212.3|17240.3|17200.3|0
1589324100000|2020-05-12 22:55:00|17250.5|17210.5|17244.4|17204.4|17256.3|17216.3|17244.4|17204.4|0
1589324400000|2020-05-12 23:00:00|17244.6|17204.6|17253.6|17213.6|17253.6|17213.6|17233|17193|0
1589324700000|2020-05-12 23:05:00|17253.5|17213.5|17253.6|17213.6|17265.6|17225.6|17244.4|17204.4|0
1589325000000|2020-05-12 23:10:00|17253.4|17213.4|17252.3|17212.3|17258.4|17218.4|17244.4|17204.4|0
1589325300000|2020-05-12 23:15:00|17252.5|17212.5|17256.3|17216.3|17263.7|17223.7|17251|17211|0
1589325600000|2020-05-12 23:20:00|17256.8|17216.8|17246.3|17206.3|17262.3|17222.3|17246.3|17206.3|0
1589325900000|2020-05-12 23:25:00|17246.5|17206.5|17253.2|17213.2|17253.2|17213.2|17240.3|17200.3|0
1589326200000|2020-05-12 23:30:00|17253.9|17213.9|17241.2|17201.2|17261.9|17221.9|17241.2|17201.2|0
1589326500000|2020-05-12 23:35:00|17241.1|17201.1|17192.2|17152.2|17241.1|17201.1|17174.5|17134.5|0
1589326800000|2020-05-12 23:40:00|17192.5|17152.5|17171.9|17131.9|17204.2|17164.2|17165.9|17125.9|0
1589327100000|2020-05-12 23:45:00|17172.1|17132.1|17171.2|17131.2|17179.2|17139.2|17158.5|17118.5|0
1589327400000|2020-05-12 23:50:00|17171.3|17131.3|17170.1|17130.1|17186.5|17146.5|17167.3|17127.3|0
1589327700000|2020-05-12 23:55:00|17170.2|17130.2|17174.7|17134.7|17177.4|17137.4|17161.3|17121.3|0
1589328000000|2020-05-13 00:00:00|17174.9|17134.9|17200.2|17160.2|17201.3|17161.3|17171.4|17131.4|0
1589328300000|2020-05-13 00:05:00|17201.3|17161.3|17192.5|17152.5|17207.3|17167.3|17183.4|17143.4|0
1589328600000|2020-05-13 00:10:00|17192.2|17152.2|17187|17147|17193|17153|17167.7|17127.7|0
1589328900000|2020-05-13 00:15:00|17187.2|17147.2|17230.4|17190.4|17230.8|17190.8|17187.2|17147.2|0
1589329200000|2020-05-13 00:20:00|17230.6|17190.6|17231.3|17191.3|17249.6|17209.6|17230.1|17190.1|0
1589329500000|2020-05-13 00:25:00|17230.9|17190.9|17249|17209|17249.3|17209.3|17218.8|17178.8|0
1589329800000|2020-05-13 00:30:00|17248.9|17208.9|17256.1|17216.1|17274.1|17234.1|17243.4|17203.4|0
1589330100000|2020-05-13 00:35:00|17256.2|17216.2|17243.9|17203.9|17259.3|17219.3|17237|17197|0
1589330400000|2020-05-13 00:40:00|17245.9|17205.9|17274.8|17234.8|17275.1|17235.1|17243.9|17203.9|0
1589330700000|2020-05-13 00:45:00|17275|17235|17292.8|17252.8|17293.3|17253.3|17262.7|17222.7|0
1589331000000|2020-05-13 00:50:00|17292.9|17252.9|17251.1|17211.1|17292.9|17252.9|17244.9|17204.9|0
1589331300000|2020-05-13 00:55:00|17250.9|17210.9|17263.2|17223.2|17263.2|17223.2|17244.4|17204.4|0
1589331600000|2020-05-13 01:00:00|17263.4|17223.4|17281.8|17241.8|17293.8|17253.8|17263.4|17223.4|0
1589331900000|2020-05-13 01:05:00|17282|17242|17250.6|17210.6|17282.2|17242.2|17244.5|17204.5|0
1589332200000|2020-05-13 01:10:00|17250.8|17210.8|17251.1|17211.1|17251.1|17211.1|17231.9|17191.9|0
1589332500000|2020-05-13 01:15:00|17250.9|17210.9|17229.2|17189.2|17251.1|17211.1|17226.9|17186.9|0
1589332800000|2020-05-13 01:20:00|17232.9|17192.9|17239.2|17199.2|17245.6|17205.6|17226.7|17186.7|0
1589333100000|2020-05-13 01:25:00|17239|17199|17263.9|17223.9|17270.4|17230.4|17239|17199|0
1589333400000|2020-05-13 01:30:00|17264|17224|17244.1|17204.1|17264|17224|17225.9|17185.9|0
1589333700000|2020-05-13 01:35:00|17243.9|17203.9|17250.8|17210.8|17257.2|17217.2|17231.6|17191.6|0
1589334000000|2020-05-13 01:40:00|17250.9|17210.9|17227.4|17187.4|17256.7|17216.7|17226.9|17186.9|0
1589334300000|2020-05-13 01:45:00|17227.2|17187.2|17221.4|17181.4|17234.1|17194.1|17221.2|17181.2|0
1589334600000|2020-05-13 01:50:00|17221.5|17181.5|17247.4|17207.4|17253.6|17213.6|17221.4|17181.4|0
1589334900000|2020-05-13 01:55:00|17248.4|17208.4|17259.5|17219.5|17265.5|17225.5|17247.4|17207.4|0
1589335200000|2020-05-13 02:00:00|17259.7|17219.7|17272.8|17232.8|17273.1|17233.1|17253.4|17213.4|0
1589335500000|2020-05-13 02:05:00|17272.9|17232.9|17273.5|17233.5|17279.3|17239.3|17267.1|17227.1|0
1589335800000|2020-05-13 02:10:00|17273.4|17233.4|17279.3|17239.3|17279.5|17239.5|17267.2|17227.2|0
1589336100000|2020-05-13 02:15:00|17279.1|17239.1|17282|17242|17285.9|17245.9|17278.3|17238.3|0
1589336400000|2020-05-13 02:20:00|17281|17241|17279.1|17239.1|17285|17245|17272.9|17232.9|0
1589336700000|2020-05-13 02:25:00|17279.3|17239.3|17291.4|17251.4|17303.3|17263.3|17279.1|17239.1|0
1589337000000|2020-05-13 02:30:00|17291.2|17251.2|17316.1|17276.1|17322|17282|17284.9|17244.9|0
1589337300000|2020-05-13 02:35:00|17316|17276|17333.1|17293.1|17333.3|17293.3|17315.6|17275.6|0
1589337600000|2020-05-13 02:40:00|17333.2|17293.2|17338.9|17298.9|17351.1|17311.1|17333.1|17293.1|0
1589337900000|2020-05-13 02:45:00|17340|17300|17320.5|17280.5|17341.8|17301.8|17320.5|17280.5|0
1589338200000|2020-05-13 02:50:00|17320.6|17280.6|17326.7|17286.7|17332.9|17292.9|17320.5|17280.5|0
1589338500000|2020-05-13 02:55:00|17326.6|17286.6|17325.5|17285.5|17331.4|17291.4|17319.5|17279.5|0
1589338800000|2020-05-13 03:00:00|17325.7|17285.7|17343.8|17303.8|17343.8|17303.8|17319.1|17279.1|0
1589339100000|2020-05-13 03:05:00|17343.7|17303.7|17344.3|17304.3|17350.5|17310.5|17337.6|17297.6|0
1589339400000|2020-05-13 03:10:00|17344.2|17304.2|17325.8|17285.8|17344.3|17304.3|17320|17280|0
1589339700000|2020-05-13 03:15:00|17326|17286|17331.8|17291.8|17332.3|17292.3|17325.7|17285.7|0
1589340000000|2020-05-13 03:20:00|17331.6|17291.6|17332.4|17292.4|17332.4|17292.4|17319.3|17279.3|0
1589340300000|2020-05-13 03:25:00|17333.4|17293.4|17338.7|17298.7|17338.7|17298.7|17333.4|17293.4|0
1589340600000|2020-05-13 03:30:00|17338.5|17298.5|17335.3|17295.3|17344.9|17304.9|17329.4|17289.4|0
1589340900000|2020-05-13 03:35:00|17335.4|17295.4|17342.2|17302.2|17342.2|17302.2|17335.1|17295.1|0
1589341200000|2020-05-13 03:40:00|17342.1|17302.1|17354.1|17314.1|17360|17320|17341.8|17301.8|0
1589341500000|2020-05-13 03:45:00|17354.3|17314.3|17360.2|17320.2|17366|17326|17354.3|17314.3|0
1589341800000|2020-05-13 03:50:00|17360.3|17320.3|17360.3|17320.3|17366.4|17326.4|17360|17320|0
1589342100000|2020-05-13 03:55:00|17360.2|17320.2|17360.7|17320.7|17366.4|17326.4|17354.1|17314.1|0
1589342400000|2020-05-13 04:00:00|17361.7|17321.7|17354.3|17314.3|17366.4|17326.4|17353.9|17313.9|0
1589342700000|2020-05-13 04:05:00|17354.4|17314.4|17341.5|17301.5|17357.5|17317.5|17341.5|17301.5|0
1589343000000|2020-05-13 04:10:00|17341.7|17301.7|17347.7|17307.7|17347.9|17307.9|17341.5|17301.5|0
1589343300000|2020-05-13 04:15:00|17347.6|17307.6|17347.7|17307.7|17348.1|17308.1|17347.4|17307.4|0
1589343600000|2020-05-13 04:20:00|17347.5|17307.5|17360.7|17320.7|17360.7|17320.7|17347.4|17307.4|0
1589343900000|2020-05-13 04:25:00|17360.5|17320.5|17361.2|17321.2|17361.3|17321.3|17354.8|17314.8|0
1589344200000|2020-05-13 04:30:00|17361.3|17321.3|17367.2|17327.2|17373.9|17333.9|17361.3|17321.3|0
1589344500000|2020-05-13 04:35:00|17367.4|17327.4|17373.4|17333.4|17373.4|17333.4|17366.9|17326.9|0
1589344800000|2020-05-13 04:40:00|17373.6|17333.6|17374.3|17334.3|17385.9|17345.9|17373.3|17333.3|0
1589345100000|2020-05-13 04:45:00|17374.1|17334.1|17380.7|17340.7|17386.7|17346.7|17374|17334|0
1589345400000|2020-05-13 04:50:00|17380.5|17340.5|17386.4|17346.4|17386.7|17346.7|17374.4|17334.4|0
1589345700000|2020-05-13 04:55:00|17386.5|17346.5|17392.4|17352.4|17392.6|17352.6|17380.7|17340.7|0
1589346000000|2020-05-13 05:00:00|17392.6|17352.6|17374.8|17334.8|17398.8|17358.8|17374.4|17334.4|0
1589346300000|2020-05-13 05:05:00|17376.8|17336.8|17374.6|17334.6|17386.9|17346.9|17374.6|17334.6|0
1589346600000|2020-05-13 05:10:00|17374.8|17334.8|17380.5|17340.5|17380.7|17340.7|17362.5|17322.5|0
1589346900000|2020-05-13 05:15:00|17380.1|17340.1|17362.3|17322.3|17380.5|17340.5|17362.3|17322.3|0
1589347200000|2020-05-13 05:20:00|17362.7|17322.7|17368.7|17328.7|17368.7|17328.7|17362.6|17322.6|0
1589347500000|2020-05-13 05:25:00|17370.7|17330.7|17362.5|17322.5|17374.4|17334.4|17356.1|17316.1|0
1589347800000|2020-05-13 05:30:00|17362.6|17322.6|17381|17341|17387.5|17347.5|17362.2|17322.2|0
1589348100000|2020-05-13 05:35:00|17381.2|17341.2|17386.4|17346.4|17395.3|17355.3|17374.3|17334.3|0
1589348400000|2020-05-13 05:40:00|17386.5|17346.5|17386.5|17346.5|17398.5|17358.5|17386.4|17346.4|0
1589348700000|2020-05-13 05:45:00|17386.7|17346.7|17379|17339|17392.6|17352.6|17379|17339|0
1589349000000|2020-05-13 05:50:00|17378.8|17338.8|17312.4|17272.4|17379.1|17339.1|17302.7|17262.7|0
1589349300000|2020-05-13 05:55:00|17313.1|17273.1|17353.5|17313.5|17358.5|17318.5|17312.9|17272.9|0
1589349600000|2020-05-13 06:00:00|17355.3|17315.3|17336.8|17321.8|17364.1|17346.8|17334.3|17306|12
1589349900000|2020-05-13 06:05:00|17334.3|17319.3|17376.8|17361.8|17376.8|17361.8|17326.8|17311.8|26
1589350200000|2020-05-13 06:10:00|17374.3|17359.3|17409.3|17394.3|17424.3|17409.3|17366.8|17351.8|32
1589350500000|2020-05-13 06:15:00|17406.8|17391.8|17404.3|17389.3|17409.3|17394.3|17391.8|17376.8|9
1589350800000|2020-05-13 06:20:00|17406.8|17391.8|17384.3|17369.3|17406.8|17391.8|17374.3|17359.3|7
1589351100000|2020-05-13 06:25:00|17386.8|17371.8|17396.8|17381.8|17396.8|17381.8|17386.8|17371.8|2
1589351400000|2020-05-13 06:30:00|17399.3|17384.3|17409.3|17394.3|17409.3|17394.3|17396.8|17381.8|7
1589351700000|2020-05-13 06:35:00|17401.8|17386.8|17396.8|17381.8|17409.3|17394.3|17396.8|17381.8|8
1589352000000|2020-05-13 06:40:00|17394.3|17379.3|17399.3|17384.3|17401.8|17386.8|17381.8|17366.8|22
1589352300000|2020-05-13 06:45:00|17401.8|17386.8|17364.3|17349.3|17401.8|17386.8|17359.3|17344.3|24
1589352600000|2020-05-13 06:50:00|17366.8|17351.8|17351.8|17336.8|17391.8|17376.8|17341.8|17326.8|48
1589352900000|2020-05-13 06:55:00|17354.3|17339.3|17371.8|17356.8|17376.8|17361.8|17351.8|17336.8|25
1589353200000|2020-05-13 07:00:00|17389.3|17374.3|17409.3|17394.3|17431.8|17416.8|17331.8|17316.8|216
1589353500000|2020-05-13 07:05:00|17411.8|17396.8|17391.8|17376.8|17429.3|17414.3|17384.3|17369.3|119
1589353800000|2020-05-13 07:10:00|17389.3|17374.3|17384.3|17369.3|17414.3|17399.3|17366.8|17351.8|132
1589354100000|2020-05-13 07:15:00|17381.8|17366.8|17326.8|17311.8|17381.8|17366.8|17301.8|17286.8|231
1589354400000|2020-05-13 07:20:00|17324.3|17309.3|17344.3|17329.3|17359.3|17344.3|17311.8|17296.8|107
1589354700000|2020-05-13 07:25:00|17346.8|17331.8|17309.3|17294.3|17361.8|17346.8|17306.8|17291.8|105
1589355000000|2020-05-13 07:30:00|17306.8|17291.8|17286.8|17271.8|17309.3|17294.3|17279.3|17264.3|102
1589355300000|2020-05-13 07:35:00|17284.3|17269.3|17271.8|17256.8|17291.8|17276.8|17266.8|17251.8|133
1589355600000|2020-05-13 07:40:00|17270.1|17255.1|17320.1|17305.1|17322.6|17307.6|17265.1|17250.1|195
1589355900000|2020-05-13 07:45:00|17322.6|17307.6|17325.1|17310.1|17325.1|17310.1|17297.6|17282.6|109
1589356200000|2020-05-13 07:50:00|17327.6|17312.6|17332.6|17317.6|17342.6|17327.6|17312.6|17297.6|46
1589356500000|2020-05-13 07:55:00|17335.1|17320.1|17290.1|17275.1|17337.6|17322.6|17290.1|17275.1|46
1589356800000|2020-05-13 08:00:00|17287.6|17272.6|17280.1|17265.1|17300.1|17285.1|17277.6|17262.6|27
1589357100000|2020-05-13 08:05:00|17282.6|17267.6|17295.1|17280.1|17307.6|17292.6|17275.1|17260.1|90
1589357400000|2020-05-13 08:10:00|17292.6|17277.6|17325.1|17310.1|17332.6|17317.6|17287.6|17272.6|77
1589357700000|2020-05-13 08:15:00|17322.6|17307.6|17295.1|17280.1|17327.6|17312.6|17292.6|17277.6|60
1589358000000|2020-05-13 08:20:00|17292.6|17277.6|17292.6|17277.6|17315.1|17300.1|17287.6|17272.6|43
1589358300000|2020-05-13 08:25:00|17290.1|17275.1|17317.6|17302.6|17317.6|17302.6|17290.1|17275.1|33
1589358600000|2020-05-13 08:30:00|17322.6|17307.6|17320.1|17305.1|17322.6|17307.6|17302.6|17287.6|112
1589358900000|2020-05-13 08:35:00|17322.6|17307.6|17315.1|17300.1|17340.1|17325.1|17310.1|17295.1|57
1589359200000|2020-05-13 08:40:00|17317.6|17302.6|17340.1|17325.1|17340.1|17325.1|17310.1|17295.1|32
1589359500000|2020-05-13 08:45:00|17337.6|17322.6|17315.1|17300.1|17337.6|17322.6|17312.6|17297.6|22
1589359800000|2020-05-13 08:50:00|17317.6|17302.6|17295.1|17280.1|17325.1|17310.1|17287.6|17272.6|46
1589360100000|2020-05-13 08:55:00|17292.6|17277.6|17287.6|17272.6|17300.1|17285.1|17277.6|17262.6|51
1589360400000|2020-05-13 09:00:00|17285.1|17270.1|17285.1|17270.1|17297.6|17282.6|17280.1|17265.1|31
1589360700000|2020-05-13 09:05:00|17287.6|17272.6|17315.1|17300.1|17317.6|17302.6|17285.1|17270.1|23
1589361000000|2020-05-13 09:10:00|17317.6|17302.6|17302.6|17287.6|17327.6|17312.6|17295.1|17280.1|29
1589361300000|2020-05-13 09:15:00|17300.1|17285.1|17305.1|17290.1|17322.6|17307.6|17295.1|17280.1|44
1589361600000|2020-05-13 09:20:00|17302.6|17287.6|17300.1|17285.1|17315.1|17300.1|17297.6|17282.6|27
1589361900000|2020-05-13 09:25:00|17295.1|17280.1|17287.6|17272.6|17305.1|17290.1|17285.1|17270.1|64
1589362200000|2020-05-13 09:30:00|17285.1|17270.1|17310.1|17295.1|17310.1|17295.1|17275.1|17260.1|79
1589362500000|2020-05-13 09:35:00|17307.6|17292.6|17332.6|17317.6|17337.6|17322.6|17307.6|17292.6|52
1589362800000|2020-05-13 09:40:00|17335.1|17320.1|17322.6|17307.6|17340.1|17325.1|17305.1|17290.1|123
1589363100000|2020-05-13 09:45:00|17320.1|17305.1|17320.1|17305.1|17325.1|17310.1|17315.1|17300.1|46
1589363400000|2020-05-13 09:50:00|17322.6|17307.6|17330.1|17315.1|17342.6|17327.6|17317.6|17302.6|71
1589363700000|2020-05-13 09:55:00|17332.6|17317.6|17315.1|17300.1|17337.6|17322.6|17312.6|17297.6|58
1589364000000|2020-05-13 10:00:00|17317.6|17302.6|17360.1|17345.1|17365.1|17350.1|17317.6|17302.6|82
1589364300000|2020-05-13 10:05:00|17357.6|17342.6|17350.1|17335.1|17360.1|17345.1|17350.1|17335.1|62
1589364600000|2020-05-13 10:10:00|17352.6|17337.6|17357.6|17342.6|17357.6|17342.6|17350.1|17335.1|19
1589364900000|2020-05-13 10:15:00|17352.6|17337.6|17352.6|17337.6|17357.6|17342.6|17347.6|17332.6|11
1589365200000|2020-05-13 10:20:00|17355.1|17340.1|17362.6|17347.6|17372.6|17357.6|17352.6|17337.6|30
1589365500000|2020-05-13 10:25:00|17360.1|17345.1|17375.1|17360.1|17380.1|17365.1|17352.6|17337.6|38
1589365800000|2020-05-13 10:30:00|17372.6|17357.6|17367.6|17352.6|17377.6|17362.6|17357.6|17342.6|59
1589366100000|2020-05-13 10:35:00|17370.1|17355.1|17377.6|17362.6|17380.1|17365.1|17365.1|17350.1|14
1589366400000|2020-05-13 10:40:00|17375.1|17360.1|17360.1|17345.1|17377.6|17362.6|17360.1|17345.1|19
1589366700000|2020-05-13 10:45:00|17357.6|17342.6|17350.1|17335.1|17357.6|17342.6|17347.6|17332.6|12
1589367000000|2020-05-13 10:50:00|17352.6|17337.6|17347.6|17332.6|17355.1|17340.1|17345.1|17330.1|17
1589367300000|2020-05-13 10:55:00|17350.1|17335.1|17377.6|17362.6|17377.6|17362.6|17347.6|17332.6|31
1589367600000|2020-05-13 11:00:00|17375.1|17360.1|17360.1|17345.1|17377.6|17362.6|17355.1|17340.1|26
1589367900000|2020-05-13 11:05:00|17357.6|17342.6|17352.6|17337.6|17365.1|17350.1|17350.1|17335.1|4
1589368200000|2020-05-13 11:10:00|17355.1|17340.1|17365.1|17350.1|17367.6|17352.6|17352.6|17337.6|12
1589368500000|2020-05-13 11:15:00|17362.6|17347.6|17360.1|17345.1|17370.1|17355.1|17360.1|17345.1|3
1589368800000|2020-05-13 11:20:00|17357.6|17342.6|17362.6|17347.6|17372.6|17357.6|17357.6|17342.6|8
1589369100000|2020-05-13 11:25:00|17365.1|17350.1|17375.1|17360.1|17382.6|17367.6|17365.1|17350.1|15
1589369400000|2020-05-13 11:30:00|17377.6|17362.6|17380.1|17365.1|17382.6|17367.6|17367.6|17352.6|15
1589369700000|2020-05-13 11:35:00|17382.6|17367.6|17375.1|17360.1|17382.6|17367.6|17360.1|17345.1|29
1589370000000|2020-05-13 11:40:00|17376.9|17361.9|17386.9|17371.9|17389.4|17374.4|17369.4|17354.4|12
1589370300000|2020-05-13 11:45:00|17389.4|17374.4|17421.9|17406.9|17421.9|17406.9|17386.9|17371.9|108
1589370600000|2020-05-13 11:50:00|17424.4|17409.4|17409.4|17394.4|17429.4|17414.4|17409.4|17394.4|36
1589370900000|2020-05-13 11:55:00|17411.9|17396.9|17414.4|17399.4|17419.4|17404.4|17409.4|17394.4|61
1589371200000|2020-05-13 12:00:00|17416.9|17401.9|17399.4|17384.4|17431.9|17416.9|17396.9|17381.9|56
1589371500000|2020-05-13 12:05:00|17396.9|17381.9|17389.4|17374.4|17409.4|17394.4|17389.4|17374.4|32
1589371800000|2020-05-13 12:10:00|17384.4|17369.4|17409.4|17394.4|17411.9|17396.9|17384.4|17369.4|30
1589372100000|2020-05-13 12:15:00|17411.9|17396.9|17429.4|17414.4|17429.4|17414.4|17411.9|17396.9|43
1589372400000|2020-05-13 12:20:00|17426.9|17411.9|17431.9|17416.9|17436.9|17421.9|17421.9|17406.9|40
1589372700000|2020-05-13 12:25:00|17429.4|17414.4|17426.9|17411.9|17434.4|17419.4|17419.4|17404.4|42
1589373000000|2020-05-13 12:30:00|17424.4|17409.4|17414.4|17399.4|17429.4|17414.4|17414.4|17399.4|9
1589373300000|2020-05-13 12:35:00|17409.4|17394.4|17406.9|17391.9|17411.9|17396.9|17394.4|17379.4|20
1589373600000|2020-05-13 12:40:00|17404.4|17389.4|17404.4|17389.4|17414.4|17399.4|17404.4|17389.4|37
1589373900000|2020-05-13 12:45:00|17409.4|17394.4|17406.9|17391.9|17424.4|17409.4|17406.9|17391.9|28
1589374200000|2020-05-13 12:50:00|17409.4|17394.4|17409.4|17394.4|17421.9|17406.9|17406.9|17391.9|27
1589374500000|2020-05-13 12:55:00|17411.9|17396.9|17404.4|17389.4|17419.4|17404.4|17401.9|17386.9|26
1589374800000|2020-05-13 13:00:00|17401.9|17386.9|17351.9|17336.9|17404.4|17389.4|17349.4|17334.4|109
1589375100000|2020-05-13 13:05:00|17349.4|17334.4|17339.4|17324.4|17369.4|17354.4|17334.4|17319.4|144
1589375400000|2020-05-13 13:10:00|17341.9|17326.9|17374.4|17359.4|17381.9|17366.9|17341.9|17326.9|77
1589375700000|2020-05-13 13:15:00|17376.9|17361.9|17376.9|17361.9|17384.4|17369.4|17364.4|17349.4|62
1589376000000|2020-05-13 13:20:00|17379.4|17364.4|17376.9|17361.9|17389.4|17374.4|17369.4|17354.4|38
1589376300000|2020-05-13 13:25:00|17379.4|17364.4|17376.9|17361.9|17384.4|17369.4|17369.4|17354.4|22
1589376600000|2020-05-13 13:30:00|17379.4|17364.4|17321.9|17306.9|17379.4|17364.4|17319.4|17304.4|149
1589376900000|2020-05-13 13:35:00|17319.4|17304.4|17311.9|17296.9|17319.4|17304.4|17284.4|17269.4|155
1589377200000|2020-05-13 13:40:00|17314.4|17299.4|17296.9|17281.9|17316.9|17301.9|17289.4|17274.4|57
1589377500000|2020-05-13 13:45:00|17294.4|17279.4|17334.4|17319.4|17339.4|17324.4|17289.4|17274.4|84
1589377800000|2020-05-13 13:50:00|17331.9|17316.9|17331.9|17316.9|17341.9|17326.9|17314.4|17299.4|212
1589378100000|2020-05-13 13:55:00|17334.4|17319.4|17351.9|17336.9|17359.4|17344.4|17304.4|17289.4|130
1589378400000|2020-05-13 14:00:00|17354.4|17339.4|17364.4|17349.4|17384.4|17369.4|17346.9|17331.9|110
1589378700000|2020-05-13 14:05:00|17366.9|17351.9|17341.9|17326.9|17381.9|17366.9|17339.4|17324.4|179
1589379000000|2020-05-13 14:10:00|17340.1|17325.1|17340.1|17325.1|17360.1|17345.1|17337.6|17322.6|79
1589379300000|2020-05-13 14:15:00|17342.6|17327.6|17330.1|17315.1|17355.1|17340.1|17325.1|17310.1|227
1589379600000|2020-05-13 14:20:00|17327.6|17312.6|17317.6|17302.6|17335.1|17320.1|17312.6|17297.6|50
1589379900000|2020-05-13 14:25:00|17320.1|17305.1|17357.6|17342.6|17357.6|17342.6|17315.1|17300.1|62
1589380200000|2020-05-13 14:30:00|17360.1|17345.1|17360.1|17345.1|17392.6|17377.6|17355.1|17340.1|107
1589380500000|2020-05-13 14:35:00|17362.6|17347.6|17365.1|17350.1|17372.6|17357.6|17340.1|17325.1|66
1589380800000|2020-05-13 14:40:00|17367.6|17352.6|17347.6|17332.6|17375.1|17360.1|17342.6|17327.6|93
1589381100000|2020-05-13 14:45:00|17345.1|17330.1|17312.6|17297.6|17352.6|17337.6|17312.6|17297.6|167
1589381400000|2020-05-13 14:50:00|17310.1|17295.1|17310.1|17295.1|17332.6|17317.6|17297.6|17282.6|232
1589381700000|2020-05-13 14:55:00|17307.6|17292.6|17287.6|17272.6|17307.6|17292.6|17282.6|17267.6|151
1589382000000|2020-05-13 15:00:00|17290.1|17275.1|17300.1|17285.1|17300.1|17285.1|17270.1|17255.1|187
1589382300000|2020-05-13 15:05:00|17297.6|17282.6|17280.1|17265.1|17310.1|17295.1|17277.6|17262.6|162
1589382600000|2020-05-13 15:10:00|17282.6|17267.6|17302.6|17287.6|17302.6|17287.6|17277.6|17262.6|228
1589382900000|2020-05-13 15:15:00|17300.1|17285.1|17245.1|17230.1|17307.6|17292.6|17242.6|17227.6|419
1589383200000|2020-05-13 15:20:00|17242.6|17227.6|17197.6|17182.6|17242.6|17227.6|17197.6|17182.6|427
1589383500000|2020-05-13 15:25:00|17195.1|17180.1|17200.1|17185.1|17207.6|17192.6|17182.6|17167.6|353
1589383800000|2020-05-13 15:30:00|17202.6|17187.6|17187.6|17172.6|17252.6|17237.6|17185.1|17170.1|947
1589384100000|2020-05-13 15:35:00|17185.1|17170.1|17202.6|17187.6|17227.6|17212.6|17185.1|17170.1|336
1589384400000|2020-05-13 15:40:00|17200.1|17185.1|17180.1|17165.1|17202.6|17187.6|17177.6|17162.6|440
1589384700000|2020-05-13 15:45:00|17177.6|17162.6|17122.6|17107.6|17177.6|17162.6|17117.6|17102.6|89
1589385000000|2020-05-13 15:50:00|17125.1|17105.1|17120.1|17095.1|17140.1|17115.1|17115.1|17090.1|66
1589385300000|2020-05-13 15:55:00|17115.1|17090.1|17125.1|17100.1|17130.1|17105.1|17085.1|17060.1|114
1589385600000|2020-05-13 16:00:00|17130.1|17105.1|17090.1|17065.1|17135.1|17115.1|17090.1|17065.1|91
1589385900000|2020-05-13 16:05:00|17095.1|17070.1|17065.1|17040.1|17105.1|17085.1|17065.1|17040.1|43
1589386200000|2020-05-13 16:10:00|17070.1|17045.1|17050.1|17025.1|17080.1|17055.1|17045.1|17025.1|60
1589386500000|2020-05-13 16:15:00|17045.1|17020.1|17040.1|17015.1|17065.1|17040.1|17030.1|17010.1|66
1589386800000|2020-05-13 16:20:00|17045.1|17020.1|17070.1|17045.1|17085.1|17060.1|17045.1|17020.1|30
1589387100000|2020-05-13 16:25:00|17065.1|17040.1|17080.1|17060.1|17080.1|17060.1|17060.1|17035.1|29
1589387400000|2020-05-13 16:30:00|17085.1|17061.1|17100.1|17075.1|17100.1|17075.1|17075.1|17050.1|11
1589387700000|2020-05-13 16:35:00|17095.1|17070.1|17100.1|17075.1|17114.1|17086.1|17080.1|17055.1|16
1589388000000|2020-05-13 16:40:00|17095.1|17070.1|17080.1|17055.1|17100.1|17075.1|17075.1|17050.1|24
1589388300000|2020-05-13 16:45:00|17084.1|17056.1|17110.1|17085.1|17110.1|17085.1|17080.1|17055.1|7
1589388600000|2020-05-13 16:50:00|17105.1|17090.1|17104.1|17076.1|17115.1|17090.1|17099.1|17071.1|11
1589388900000|2020-05-13 16:55:00|17105.1|17080.1|17106.6|17078.6|17114.1|17090.1|17100.1|17075.1|8
1589389200000|2020-05-13 17:00:00|17109.1|17081.1|17094.1|17066.1|17111.6|17083.6|17094.1|17066.1|0
1589389500000|2020-05-13 17:05:00|17091.6|17063.6|17074.1|17046.1|17091.6|17063.6|17074.1|17046.1|1
1589389800000|2020-05-13 17:10:00|17076.6|17048.6|17114.1|17086.1|17119.1|17091.1|17076.6|17048.6|3
1589390100000|2020-05-13 17:15:00|17106.6|17078.6|17124.1|17096.1|17126.6|17098.6|17106.6|17078.6|2
1589390400000|2020-05-13 17:20:00|17120.1|17095.1|17104.1|17076.1|17120.1|17095.1|17104.1|17076.1|3
1589390700000|2020-05-13 17:25:00|17100.1|17075.1|17115.1|17090.1|17115.1|17095.1|17100.1|17075.1|6
1589391000000|2020-05-13 17:30:00|17110.1|17085.1|17106.6|17078.6|17114.1|17090.1|17104.1|17076.1|6
1589391300000|2020-05-13 17:35:00|17109.1|17081.1|17109.1|17081.1|17109.1|17081.1|17100.1|17075.1|3
1589391600000|2020-05-13 17:40:00|17095.1|17080.1|17095.1|17070.1|17095.1|17080.1|17095.1|17070.1|5
1589391900000|2020-05-13 17:45:00|17106.6|17075.1|17099.1|17071.1|17106.6|17078.6|17090.1|17070.1|7
1589392200000|2020-05-13 17:50:00|17095.1|17070.1|17089.1|17061.1|17099.1|17071.1|17089.1|17061.1|1
1589392500000|2020-05-13 17:55:00|17085.1|17060.1|17086.6|17058.6|17086.6|17060.1|17084.1|17056.1|1
1589392800000|2020-05-13 18:00:00|17089.1|17061.1|17045.1|17025.1|17089.1|17061.1|17045.1|17025.1|5
1589393100000|2020-05-13 18:05:00|17051.6|17020.1|17080.1|17055.1|17084.1|17056.1|17051.6|17020.1|11
1589393400000|2020-05-13 18:10:00|17079.1|17060.1|17096.6|17068.6|17110.1|17085.1|17076.6|17048.6|7
1589393700000|2020-05-13 18:15:00|17094.1|17066.1|17095.1|17070.1|17109.1|17081.1|17094.1|17066.1|1
1589394000000|2020-05-13 18:20:00|17099.1|17071.1|17084.1|17056.1|17101.6|17073.6|17080.1|17056.1|21
1589394300000|2020-05-13 18:25:00|17080.1|17055.1|17067.6|17052.6|17084.1|17056.1|17067.6|17043.6|1
1589394600000|2020-05-13 18:30:00|17065.1|17050.1|17070.1|17055.1|17070.1|17055.1|17065.1|17050.1|0
1589394900000|2020-05-13 18:35:00|17067.6|17052.6|17077.6|17062.6|17085.1|17070.1|17062.6|17047.6|4
1589395200000|2020-05-13 18:40:00|17075.1|17060.1|17072.6|17057.6|17075.1|17060.1|17065.1|17050.1|0
1589395500000|2020-05-13 18:45:00|17070.1|17055.1|17077.6|17062.6|17082.6|17067.6|17070.1|17055.1|3
1589395800000|2020-05-13 18:50:00|17075.1|17060.1|17065.1|17050.1|17077.6|17062.6|17060.1|17045.1|5
1589396100000|2020-05-13 18:55:00|17062.6|17047.6|17042.6|17027.6|17067.6|17052.6|17035.1|17020.1|8
1589396400000|2020-05-13 19:00:00|17045.1|17030.1|17080.1|17065.1|17082.6|17067.6|17045.1|17030.1|3
1589396700000|2020-05-13 19:05:00|17072.6|17057.6|17065.1|17050.1|17075.1|17060.1|17065.1|17050.1|4
1589397000000|2020-05-13 19:10:00|17070.1|17055.1|17062.6|17047.6|17072.6|17057.6|17057.6|17042.6|4
1589397300000|2020-05-13 19:15:00|17060.1|17045.1|17052.6|17037.6|17065.1|17050.1|17050.1|17035.1|2
1589397600000|2020-05-13 19:20:00|17057.6|17042.6|17040.1|17025.1|17057.6|17042.6|17037.6|17022.6|6
1589397900000|2020-05-13 19:25:00|17042.6|17027.6|17047.6|17032.6|17050.1|17035.1|17022.6|17007.6|5
1589398200000|2020-05-13 19:30:00|17045.1|17030.1|17042.6|17027.6|17050.1|17035.1|17040.1|17025.1|8
1589398500000|2020-05-13 19:35:00|17050.1|17035.1|17040.1|17025.1|17070.1|17055.1|17035.1|17020.1|27
1589398800000|2020-05-13 19:40:00|17042.6|17027.6|17057.6|17042.6|17062.6|17047.6|17042.6|17027.6|5
1589399100000|2020-05-13 19:45:00|17055.1|17040.1|17080.1|17065.1|17080.1|17065.1|17047.6|17032.6|7
1589399400000|2020-05-13 19:50:00|17077.6|17062.6|17117.6|17102.6|17120.1|17105.1|17077.6|17062.6|14
1589399700000|2020-05-13 19:55:00|17120.1|17105.1|17110.1|17095.1|17122.6|17107.6|17100.1|17085.1|17
1589400000000|2020-05-13 20:00:00|17120.3|17080.3|17141.6|17101.6|17144.3|17104.3|17082.2|17042.2|0
1589400300000|2020-05-13 20:05:00|17141.9|17101.9|17100.6|17060.6|17143|17103|17098.7|17058.7|0
1589400600000|2020-05-13 20:10:00|17100.9|17060.9|17103|17063|17109.4|17069.4|17091.4|17051.4|0
1589400900000|2020-05-13 20:15:00|17104.6|17064.6|17110.6|17070.6|17111.2|17071.2|17100.8|17060.8|0
1589401200000|2020-05-13 20:20:00|17111.2|17071.2|17116.9|17076.9|17117.4|17077.4|17111.2|17071.2|0
1589401500000|2020-05-13 20:25:00|17117.4|17077.4|17118.1|17078.1|17118.1|17078.1|17116.3|17076.3|0
1589401800000|2020-05-13 20:30:00|17119.1|17079.1|17139|17099|17149.6|17109.6|17116.9|17076.9|0
1589402100000|2020-05-13 20:35:00|17138.7|17098.7|17140.1|17100.1|17143.5|17103.5|17135.2|17095.2|0
1589402400000|2020-05-13 20:40:00|17139.8|17099.8|17126.7|17086.7|17152.1|17112.1|17126.7|17086.7|0
1589402700000|2020-05-13 20:45:00|17127|17087|17134.1|17094.1|17134.1|17094.1|17120.7|17080.7|0
1589403000000|2020-05-13 20:50:00|17134.3|17094.3|17141.4|17101.4|17146.1|17106.1|17130|17090|0
1589403300000|2020-05-13 20:55:00|17141.7|17101.7|17146.6|17106.6|17149.4|17109.4|17140.1|17100.1|0
1589403600000|2020-05-13 21:00:00|17146|17106|17145.3|17105.3|17147.6|17107.6|17144.4|17104.4|0
1589403900000|2020-05-13 21:05:00|17145.9|17105.9|17145.3|17105.3|17145.9|17105.9|17143.7|17103.7|0
1589404200000|2020-05-13 21:10:00|17145.9|17105.9|17144.2|17104.2|17147|17107|17144.2|17104.2|0
1589404500000|2020-05-13 21:15:00|17143.7|17103.7|17145|17105|17147.2|17107.2|17143.1|17103.1|0
1589404800000|2020-05-13 21:20:00|17144.4|17104.4|17146.1|17106.1|17147.8|17107.8|17143.9|17103.9|0
1589405100000|2020-05-13 21:25:00|17145.5|17105.5|17153.3|17113.3|17153.3|17113.3|17145.5|17105.5|0
1589405400000|2020-05-13 21:30:00|17152.8|17112.8|17153.3|17113.3|17153.3|17113.3|17150.5|17110.5|0
1589405700000|2020-05-13 21:35:00|17158.9|17118.9|17161.7|17121.7|17161.7|17121.7|17157.8|17117.8|0
1589406000000|2020-05-13 21:40:00|17160.5|17120.5|17163.3|17123.3|17163.9|17123.9|17160|17120|0
1589406300000|2020-05-13 21:45:00|17163.9|17123.9|17166.6|17126.6|17168.3|17128.3|17163.3|17123.3|0
1589406600000|2020-05-13 21:50:00|17166.1|17126.1|17167.8|17127.8|17168.9|17128.9|17165|17125|0
1589406900000|2020-05-13 21:55:00|17166.6|17126.6|17166.4|17126.4|17169.4|17129.4|17160.3|17120.3|0
1589407200000|2020-05-13 22:00:00|17168.9|17128.9|17196.5|17156.5|17201.8|17161.8|17168.9|17128.9|0
1589407500000|2020-05-13 22:05:00|17196.4|17156.4|17177.8|17137.8|17202.5|17162.5|17176.5|17136.5|0
1589407800000|2020-05-13 22:10:00|17177.6|17137.6|17185.2|17145.2|17194.5|17154.5|17176.5|17136.5|0
1589408100000|2020-05-13 22:15:00|17185.3|17145.3|17186.5|17146.5|17191.2|17151.2|17181.1|17141.1|0
1589408400000|2020-05-13 22:20:00|17185.9|17145.9|17176.9|17136.9|17185.9|17145.9|17167.7|17127.7|0
1589408700000|2020-05-13 22:25:00|17171.4|17131.4|17156.7|17116.7|17171.4|17131.4|17150.7|17110.7|0
1589409000000|2020-05-13 22:30:00|17157|17117|17168.8|17128.8|17171.4|17131.4|17150.7|17110.7|0
1589409300000|2020-05-13 22:35:00|17169.3|17129.3|17171.4|17131.4|17171.4|17131.4|17164|17124|0
1589409600000|2020-05-13 22:40:00|17171.1|17131.1|17153.4|17113.4|17172.1|17132.1|17147.9|17107.9|0
1589409900000|2020-05-13 22:45:00|17153.5|17113.5|17153.4|17113.4|17162.7|17122.7|17150.7|17110.7|0
1589410200000|2020-05-13 22:50:00|17153.1|17113.1|17164|17124|17164|17124|17150.7|17110.7|0
1589410500000|2020-05-13 22:55:00|17164.3|17124.3|17182|17142|17184.8|17144.8|17164|17124|0
1589410800000|2020-05-13 23:00:00|17182.3|17142.3|17165.8|17125.8|17183.4|17143.4|17163.1|17123.1|0
1589411100000|2020-05-13 23:05:00|17165.7|17125.7|17185.2|17145.2|17188.5|17148.5|17161.2|17121.2|0
1589411400000|2020-05-13 23:10:00|17185.1|17145.1|17183.8|17143.8|17191.2|17151.2|17182.5|17142.5|0
1589411700000|2020-05-13 23:15:00|17183.5|17143.5|17188.4|17148.4|17189.8|17149.8|17176.4|17136.4|0
1589412000000|2020-05-13 23:20:00|17188.5|17148.5|17176.4|17136.4|17189.8|17149.8|17175.1|17135.1|0
1589412300000|2020-05-13 23:25:00|17176.7|17136.7|17181.1|17141.1|17184.5|17144.5|17170.4|17130.4|0
1589412600000|2020-05-13 23:30:00|17181.3|17141.3|17188.4|17148.4|17188.4|17148.4|17179.1|17139.1|0
1589412900000|2020-05-13 23:35:00|17188.5|17148.5|17191.1|17151.1|17195.8|17155.8|17188.5|17148.5|0
1589413200000|2020-05-13 23:40:00|17191.4|17151.4|17158.9|17118.9|17194.4|17154.4|17157.5|17117.5|0
1589413500000|2020-05-13 23:45:00|17159.1|17119.1|17150.1|17110.1|17166.2|17126.2|17148.8|17108.8|0
1589413800000|2020-05-13 23:50:00|17150|17110|17154.2|17114.2|17154.2|17114.2|17148.8|17108.8|0
1589414100000|2020-05-13 23:55:00|17154.3|17114.3|17142.1|17102.1|17164.9|17124.9|17133.5|17093.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17108.7|17068.7|17142|17102|17094.8|17054.8|0
1589414700000|2020-05-14 00:05:00|17109.4|17069.4|17116|17076|17127.5|17087.5|17099.4|17059.4|0
1589415000000|2020-05-14 00:10:00|17115.9|17075.9|17111.4|17071.4|17123.4|17083.4|17105.4|17065.4|0
1589415300000|2020-05-14 00:15:00|17111.1|17071.1|17131|17091|17143.1|17103.1|17097|17057|0
1589415600000|2020-05-14 00:20:00|17131.1|17091.1|17126.3|17086.3|17132.4|17092.4|17120.4|17080.4|0
1589415900000|2020-05-14 00:25:00|17124.3|17084.3|17082|17042|17124.3|17084.3|17082|17042|0
1589416200000|2020-05-14 00:30:00|17081.8|17041.8|17070.1|17030.1|17082.2|17042.2|17062.3|17022.3|0
1589416500000|2020-05-14 00:35:00|17070.3|17030.3|17070.4|17030.4|17077.2|17037.2|17057.3|17017.3|0
1589416800000|2020-05-14 00:40:00|17070.6|17030.6|17083.9|17043.9|17084.3|17044.3|17070.4|17030.4|0
1589417100000|2020-05-14 00:45:00|17084.1|17044.1|17102.8|17062.8|17109|17069|17077.3|17037.3|0
1589417400000|2020-05-14 00:50:00|17103.8|17063.8|17083.7|17043.7|17109.2|17069.2|17083.6|17043.6|0
1589417700000|2020-05-14 00:55:00|17083.6|17043.6|17109.7|17069.7|17109.7|17069.7|17077|17037|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17118.8|17078.8|17122.1|17082.1|17103.3|17063.3|0
1589418300000|2020-05-14 01:05:00|17119.8|17079.8|17128.4|17088.4|17129|17089|17109.5|17069.5|0
1589418600000|2020-05-14 01:10:00|17128.5|17088.5|17103.3|17063.3|17134.6|17094.6|17102.8|17062.8|0
1589418900000|2020-05-14 01:15:00|17103.4|17063.4|17126.4|17086.4|17130|17090|17103.3|17063.3|0
1589419200000|2020-05-14 01:20:00|17126.5|17086.5|17126.8|17086.8|17139.4|17099.4|17113.8|17073.8|0
1589419500000|2020-05-14 01:25:00|17126.9|17086.9|17126.9|17086.9|17133|17093|17120.5|17080.5|0
1589419800000|2020-05-14 01:30:00|17127.1|17087.1|17117.7|17077.7|17133.3|17093.3|17094.9|17054.9|0
1589420100000|2020-05-14 01:35:00|17117.8|17077.8|17069.3|17029.3|17117.8|17077.8|17066.9|17026.9|0
1589420400000|2020-05-14 01:40:00|17073|17033|17067.6|17027.6|17073.8|17033.8|17047.7|17007.7|0
1589420700000|2020-05-14 01:45:00|17067.4|17027.4|17073.8|17033.8|17076.7|17036.7|17054.3|17014.3|0
1589421000000|2020-05-14 01:50:00|17073.7|17033.7|17070.6|17030.6|17080.3|17040.3|17057.7|17017.7|0
1589421300000|2020-05-14 01:55:00|17070.5|17030.5|17067.8|17027.8|17074.2|17034.2|17057.7|17017.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17079.6|17039.6|17082.9|17042.9|17060.9|17020.9|0
1589421900000|2020-05-14 02:05:00|17079.4|17039.4|17040.4|17000.4|17079.6|17039.6|17034|16994|0
1589422200000|2020-05-14 02:10:00|17040.5|17000.5|17033.7|16993.7|17040.5|17000.5|17027.3|16987.3|0
1589422500000|2020-05-14 02:15:00|17033.5|16993.5|17026.8|16986.8|17039.7|16999.7|17020|16980|0
1589422800000|2020-05-14 02:20:00|17026.7|16986.7|17052|17012|17058.1|17018.1|17026.5|16986.5|0
1589423100000|2020-05-14 02:25:00|17051.9|17011.9|17051.7|17011.7|17064.5|17024.5|17045.8|17005.8|0
1589423400000|2020-05-14 02:30:00|17051.8|17011.8|17065|17025|17065.3|17025.3|17039.1|16999.1|0
1589423700000|2020-05-14 02:35:00|17065.2|17025.2|17052.9|17012.9|17065.2|17025.2|17052.7|17012.7|0
1589424000000|2020-05-14 02:40:00|17052.8|17012.8|17077.3|17037.3|17077.5|17037.5|17052.5|17012.5|0
1589424300000|2020-05-14 02:45:00|17077.5|17037.5|17065|17025|17083.4|17043.4|17064.7|17024.7|0
1589424600000|2020-05-14 02:50:00|17064.9|17024.9|17068.7|17028.7|17071.7|17031.7|17051.7|17011.7|0
1589424900000|2020-05-14 02:55:00|17067.7|17027.7|17103.9|17063.9|17104.2|17064.2|17065.3|17025.3|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17103.7|17063.7|17110.8|17070.8|17097.8|17057.8|0
1589425500000|2020-05-14 03:05:00|17103.9|17063.9|17097.5|17057.5|17110.5|17070.5|17091|17051|0
1589425800000|2020-05-14 03:10:00|17097.7|17057.7|17111|17071|17117.6|17077.6|17097.7|17057.7|0
1589426100000|2020-05-14 03:15:00|17110.8|17070.8|17104.4|17064.4|17111|17071|17103.9|17063.9|0
1589426400000|2020-05-14 03:20:00|17104.2|17064.2|17085.5|17045.5|17104.7|17064.7|17085.2|17045.2|0
1589426700000|2020-05-14 03:25:00|17085.7|17045.7|17111|17071|17117|17077|17085.4|17045.4|0
1589427000000|2020-05-14 03:30:00|17110|17070|17105.1|17065.1|17111.5|17071.5|17098.5|17058.5|0
1589427300000|2020-05-14 03:35:00|17104.9|17064.9|17092.6|17052.6|17105.1|17065.1|17086.4|17046.4|0
1589427600000|2020-05-14 03:40:00|17091.6|17051.6|17092.4|17052.4|17093|17053|17085.9|17045.9|0
1589427900000|2020-05-14 03:45:00|17092.3|17052.3|17075.7|17035.7|17092.4|17052.4|17072.6|17032.6|0
1589428200000|2020-05-14 03:50:00|17076.7|17036.7|17098.2|17058.2|17104.6|17064.6|17072.6|17032.6|0
1589428500000|2020-05-14 03:55:00|17098.4|17058.4|17098.4|17058.4|17104.6|17064.6|17092|17052|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17111|17071|17111.2|17071.2|17098.4|17058.4|0
1589429100000|2020-05-14 04:05:00|17110.9|17070.9|17124.2|17084.2|17131.1|17091.1|17110.9|17070.9|0
1589429400000|2020-05-14 04:10:00|17124|17084|17124.7|17084.7|17130.6|17090.6|17121.1|17081.1|0
1589429700000|2020-05-14 04:15:00|17124.5|17084.5|17130.9|17090.9|17131.1|17091.1|17121.5|17081.5|0
1589430000000|2020-05-14 04:20:00|17131.1|17091.1|17129.4|17089.4|17131.1|17091.1|17123.3|17083.3|0
1589430300000|2020-05-14 04:25:00|17129.3|17089.3|17116.6|17076.6|17129.8|17089.8|17116.6|17076.6|0
1589430600000|2020-05-14 04:30:00|17116.7|17076.7|17079.5|17039.5|17117.1|17077.1|17072.6|17032.6|0
1589430900000|2020-05-14 04:35:00|17079.7|17039.7|17082.7|17042.7|17086.3|17046.3|17066.7|17026.7|0
1589431200000|2020-05-14 04:40:00|17083.7|17043.7|17069.8|17029.8|17085.9|17045.9|17053.8|17013.8|0
1589431500000|2020-05-14 04:45:00|17068.8|17028.8|17072.8|17032.8|17085.1|17045.1|17060.2|17020.2|0
1589431800000|2020-05-14 04:50:00|17072.7|17032.7|17097.6|17057.6|17103.8|17063.8|17072.6|17032.6|0
1589432100000|2020-05-14 04:55:00|17097.4|17057.4|17059.7|17019.7|17097.4|17057.4|17059.3|17019.3|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17065.2|17025.2|17077.9|17037.9|17046.5|17006.5|0
1589432700000|2020-05-14 05:05:00|17065.1|17025.1|17056.7|17016.7|17071.6|17031.6|17056.6|17016.6|0
1589433000000|2020-05-14 05:10:00|17056.8|17016.8|17072.8|17032.8|17078.9|17038.9|17056.8|17016.8|0
1589433300000|2020-05-14 05:15:00|17072.7|17032.7|17060.2|17020.2|17079.4|17039.4|17059.8|17019.8|0
1589433600000|2020-05-14 05:20:00|17060|17020|17079.4|17039.4|17085.8|17045.8|17054.1|17014.1|0
1589433900000|2020-05-14 05:25:00|17077.3|17037.3|17072.8|17032.8|17079.5|17039.5|17066.9|17026.9|0
1589434200000|2020-05-14 05:30:00|17072.9|17032.9|17046.9|17006.9|17079.1|17039.1|17046.9|17006.9|0
1589434500000|2020-05-14 05:35:00|17046.7|17006.7|17042|17002|17060.2|17020.2|17040.1|17000.1|0
1589434800000|2020-05-14 05:40:00|17042.1|17002.1|17054.8|17014.8|17061|17021|17042|17002|0
1589435100000|2020-05-14 05:45:00|17054.9|17014.9|17046.6|17006.6|17067.1|17027.1|17046.6|17006.6|0
1589435400000|2020-05-14 05:50:00|17046.5|17006.5|17034.5|16994.5|17047.6|17007.6|17028.7|16988.7|0
1589435700000|2020-05-14 05:55:00|17034.4|16994.4|17027.7|16987.7|17052.4|17012.4|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|17008.1|16968.1|17047|17007|17007.8|16967.8|12
1589436300000|2020-05-14 06:05:00|17008|16968|16993.1|16953.1|17008|16968|16972.9|16932.9|35
1589436600000|2020-05-14 06:10:00|16995.1|16955.1|16979.6|16939.6|17011.1|16971.1|16978.6|16938.6|54
1589436900000|2020-05-14 06:15:00|16979.8|16939.8|16980.1|16940.1|16993.1|16953.1|16976.9|16936.9|3
1589437200000|2020-05-14 06:20:00|16980|16940|16993.1|16953.1|16993.1|16953.1|16979.8|16939.8|0
1589437500000|2020-05-14 06:25:00|16992.9|16952.9|16987|16947|16999.5|16959.5|16986.9|16946.9|5
1589437800000|2020-05-14 06:30:00|16986.9|16946.9|16982.6|16942.6|17006.2|16966.2|16982.5|16942.5|7
1589438100000|2020-05-14 06:35:00|16982.5|16942.5|16969.8|16929.8|16982.5|16942.5|16939.5|16899.5|35
1589438400000|2020-05-14 06:40:00|16970.2|16930.2|16958|16918|16996.3|16956.3|16957.9|16917.9|9
1589438700000|2020-05-14 06:45:00|16958.1|16918.1|16951.6|16911.6|16958.2|16918.2|16938.3|16898.3|6
1589439000000|2020-05-14 06:50:00|16951.7|16911.7|16951.3|16911.3|16952|16912|16939.2|16899.2|14
1589439300000|2020-05-14 06:55:00|16951.1|16911.1|16987.9|16947.9|16987.9|16947.9|16945.2|16905.2|85
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17090.1|17075.1|17092.6|17077.6|16971.9|16931.9|136
1589439900000|2020-05-14 07:05:00|17087.6|17072.6|16997.6|16982.6|17087.6|17072.6|16992.6|16977.6|255
1589440200000|2020-05-14 07:10:00|16995.1|16980.1|17065.1|17050.1|17080.1|17065.1|16982.6|16967.6|215
1589440500000|2020-05-14 07:15:00|17062.6|17047.6|17147.6|17132.6|17152.6|17137.6|17047.6|17032.6|233
1589440800000|2020-05-14 07:20:00|17150.1|17135.1|17162.6|17147.6|17182.6|17167.6|17137.6|17122.6|252
1589441100000|2020-05-14 07:25:00|17160.1|17145.1|17120.1|17105.1|17162.6|17147.6|17107.6|17092.6|150
1589441400000|2020-05-14 07:30:00|17122.6|17107.6|17100.1|17085.1|17145.1|17130.1|17087.6|17072.6|125
1589441700000|2020-05-14 07:35:00|17097.6|17082.6|17132.6|17117.6|17147.6|17132.6|17097.6|17082.6|74
1589442000000|2020-05-14 07:40:00|17135.1|17120.1|17122.6|17107.6|17140.1|17125.1|17117.6|17102.6|58
1589442300000|2020-05-14 07:45:00|17125.1|17110.1|17087.6|17072.6|17130.1|17115.1|17087.6|17072.6|59
1589442600000|2020-05-14 07:50:00|17085.1|17070.1|17037.6|17022.6|17090.1|17075.1|17027.6|17012.6|122
1589442900000|2020-05-14 07:55:00|17040.1|17025.1|17015.1|17000.1|17042.6|17027.6|17000.1|16985.1|255
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16970.1|16955.1|17017.6|17002.6|16925.1|16910.1|436
1589443500000|2020-05-14 08:05:00|16967.6|16952.6|16937.6|16922.6|16970.1|16955.1|16902.6|16887.6|162
1589443800000|2020-05-14 08:10:00|16935.1|16920.1|16975.1|16960.1|16990.1|16975.1|16935.1|16920.1|70
1589444100000|2020-05-14 08:15:00|16977.6|16962.6|16940.1|16925.1|16982.6|16967.6|16937.6|16922.6|98
1589444400000|2020-05-14 08:20:00|16937.6|16922.6|16987.6|16972.6|16990.1|16975.1|16935.1|16920.1|66
1589444700000|2020-05-14 08:25:00|16985.1|16970.1|16982.6|16967.6|16992.6|16977.6|16962.6|16947.6|106
1589445000000|2020-05-14 08:30:00|16980.1|16965.1|16955.1|16940.1|16982.6|16967.6|16950.1|16935.1|70
1589445300000|2020-05-14 08:35:00|16952.6|16937.6|16945.1|16930.1|16980.1|16965.1|16935.1|16920.1|84
1589445600000|2020-05-14 08:40:00|16942.6|16927.6|16920.1|16905.1|16950.1|16935.1|16917.6|16902.6|141
1589445900000|2020-05-14 08:45:00|16917.6|16902.6|16928.1|16913.1|16933.1|16918.1|16905.1|16890.1|117
1589446200000|2020-05-14 08:50:00|16930.6|16915.6|16948.1|16933.1|16953.1|16938.1|16920.6|16905.6|68
1589446500000|2020-05-14 08:55:00|16945.6|16930.6|16960.6|16945.6|16963.1|16948.1|16945.6|16930.6|47
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16943.1|16928.1|16955.6|16940.6|16930.6|16915.6|44
1589447100000|2020-05-14 09:05:00|16945.6|16930.6|16945.6|16930.6|16963.1|16948.1|16928.1|16913.1|96
1589447400000|2020-05-14 09:10:00|16948.1|16933.1|16958.1|16943.1|16963.1|16948.1|16948.1|16933.1|35
1589447700000|2020-05-14 09:15:00|16955.6|16940.6|16955.6|16940.6|16965.6|16950.6|16955.6|16940.6|35
1589448000000|2020-05-14 09:20:00|16950.6|16935.6|16953.1|16938.1|16960.6|16945.6|16940.6|16925.6|61
1589448300000|2020-05-14 09:25:00|16955.6|16940.6|16948.1|16933.1|16958.1|16943.1|16930.6|16915.6|94
1589448600000|2020-05-14 09:30:00|16945.6|16930.6|16958.1|16943.1|16965.6|16950.6|16940.6|16925.6|38
1589448900000|2020-05-14 09:35:00|16960.6|16945.6|16963.1|16948.1|16963.1|16948.1|16945.6|16930.6|63
1589449200000|2020-05-14 09:40:00|16965.6|16950.6|16933.1|16918.1|16965.6|16950.6|16930.6|16915.6|72
1589449500000|2020-05-14 09:45:00|16935.6|16920.6|16923.1|16908.1|16940.6|16925.6|16920.6|16905.6|38
1589449800000|2020-05-14 09:50:00|16925.6|16910.6|16915.6|16900.6|16935.6|16920.6|16915.6|16900.6|44
1589450100000|2020-05-14 09:55:00|16913.1|16898.1|16940.6|16925.6|16945.6|16930.6|16905.6|16890.6|70
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16918.1|16903.1|16943.1|16928.1|16900.6|16885.6|84
1589450700000|2020-05-14 10:05:00|16923.1|16908.1|16885.6|16870.6|16940.6|16925.6|16878.1|16863.1|135
1589451000000|2020-05-14 10:10:00|16883.1|16868.1|16875.6|16860.6|16890.6|16875.6|16870.6|16855.6|108
1589451300000|2020-05-14 10:15:00|16880.6|16865.6|16873.1|16858.1|16890.6|16875.6|16870.6|16855.6|46
1589451600000|2020-05-14 10:20:00|16875.6|16860.6|16868.1|16853.1|16883.1|16868.1|16858.1|16843.1|89
1589451900000|2020-05-14 10:25:00|16865.6|16850.6|16850.6|16835.6|16868.1|16853.1|16835.6|16820.6|127
1589452200000|2020-05-14 10:30:00|16855.6|16840.6|16815.6|16800.6|16855.6|16840.6|16815.6|16800.6|83
1589452500000|2020-05-14 10:35:00|16810.6|16795.6|16848.1|16833.1|16853.1|16838.1|16810.6|16795.6|168
1589452800000|2020-05-14 10:40:00|16850.6|16835.6|16848.1|16833.1|16863.1|16848.1|16833.1|16818.1|50
1589453100000|2020-05-14 10:45:00|16845.6|16830.6|16815.6|16800.6|16850.6|16835.6|16815.6|16800.6|37
1589453400000|2020-05-14 10:50:00|16813.1|16798.1|16810.6|16795.6|16820.6|16805.6|16805.6|16790.6|53
1589453700000|2020-05-14 10:55:00|16813.1|16798.1|16823.1|16808.1|16825.6|16810.6|16805.6|16790.6|63
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16835.6|16820.6|16835.6|16820.6|16818.1|16803.1|48
1589454300000|2020-05-14 11:05:00|16833.1|16818.1|16818.1|16803.1|16850.6|16835.6|16815.6|16800.6|41
1589454600000|2020-05-14 11:10:00|16815.6|16800.6|16803.1|16788.1|16825.6|16810.6|16800.6|16785.6|89
1589454900000|2020-05-14 11:15:00|16800.6|16785.6|16805.6|16790.6|16813.1|16798.1|16795.6|16780.6|49
1589455200000|2020-05-14 11:20:00|16800.6|16785.6|16808.1|16793.1|16810.6|16795.6|16790.6|16775.6|74
1589455500000|2020-05-14 11:25:00|16810.6|16795.6|16795.6|16780.6|16820.6|16805.6|16795.6|16780.6|74
1589455800000|2020-05-14 11:30:00|16790.6|16775.6|16793.1|16778.1|16800.6|16785.6|16783.1|16768.1|63
1589456100000|2020-05-14 11:35:00|16790.6|16775.6|16793.1|16778.1|16800.6|16785.6|16783.1|16768.1|61
1589456400000|2020-05-14 11:40:00|16791.8|16776.8|16754.3|16739.3|16791.8|16776.8|16751.8|16736.8|120
1589456700000|2020-05-14 11:45:00|16756.8|16741.8|16786.8|16771.8|16796.8|16781.8|16756.8|16741.8|46
1589457000000|2020-05-14 11:50:00|16784.3|16769.3|16791.8|16776.8|16799.3|16784.3|16769.3|16754.3|58
1589457300000|2020-05-14 11:55:00|16794.3|16779.3|16784.3|16769.3|16801.8|16786.8|16771.8|16756.8|64
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16766.8|16751.8|16791.8|16776.8|16764.3|16749.3|61
1589457900000|2020-05-14 12:05:00|16764.3|16749.3|16716.8|16701.8|16766.8|16751.8|16709.3|16694.3|176
1589458200000|2020-05-14 12:10:00|16719.3|16704.3|16699.3|16684.3|16729.3|16714.3|16694.3|16679.3|169
1589458500000|2020-05-14 12:15:00|16704.3|16689.3|16716.8|16701.8|16741.8|16726.8|16704.3|16689.3|158
1589458800000|2020-05-14 12:20:00|16714.3|16699.3|16669.3|16654.3|16714.3|16699.3|16661.8|16646.8|172
1589459100000|2020-05-14 12:25:00|16666.8|16651.8|16679.3|16664.3|16684.3|16669.3|16659.3|16644.3|106
1589459400000|2020-05-14 12:30:00|16674.3|16659.3|16644.3|16629.3|16689.3|16674.3|16634.3|16619.3|368
1589459700000|2020-05-14 12:35:00|16639.3|16624.3|16629.3|16614.3|16641.8|16626.8|16609.3|16594.3|258
1589460000000|2020-05-14 12:40:00|16631.8|16616.8|16621.8|16606.8|16639.3|16624.3|16616.8|16601.8|96
1589460300000|2020-05-14 12:45:00|16619.3|16604.3|16621.8|16606.8|16639.3|16624.3|16609.3|16594.3|162
1589460600000|2020-05-14 12:50:00|16624.3|16609.3|16661.8|16646.8|16666.8|16651.8|16621.8|16606.8|79
1589460900000|2020-05-14 12:55:00|16659.3|16644.3|16689.3|16674.3|16691.8|16676.8|16651.8|16636.8|80
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16721.8|16706.8|16726.8|16711.8|16681.8|16666.8|208
1589461500000|2020-05-14 13:05:00|16724.3|16709.3|16744.3|16729.3|16749.3|16734.3|16711.8|16696.8|115
1589461800000|2020-05-14 13:10:00|16739.3|16724.3|16729.3|16714.3|16744.3|16729.3|16726.8|16711.8|82
1589462100000|2020-05-14 13:15:00|16734.3|16719.3|16709.3|16694.3|16734.3|16719.3|16696.8|16681.8|83
1589462400000|2020-05-14 13:20:00|16711.8|16696.8|16724.3|16709.3|16729.3|16714.3|16709.3|16694.3|391
1589462700000|2020-05-14 13:25:00|16726.8|16711.8|16689.3|16674.3|16729.3|16714.3|16686.8|16671.8|269
1589463000000|2020-05-14 13:30:00|16691.8|16676.8|16679.3|16664.3|16719.3|16704.3|16669.3|16654.3|139
1589463300000|2020-05-14 13:35:00|16684.3|16669.3|16656.8|16641.8|16709.3|16694.3|16654.3|16639.3|153
1589463600000|2020-05-14 13:40:00|16659.3|16644.3|16666.8|16651.8|16669.3|16654.3|16654.3|16639.3|46
1589463900000|2020-05-14 13:45:00|16664.3|16649.3|16619.3|16604.3|16694.3|16679.3|16614.3|16599.3|197
1589464200000|2020-05-14 13:50:00|16616.8|16601.8|16579.3|16564.3|16621.8|16606.8|16574.3|16559.3|251
1589464500000|2020-05-14 13:55:00|16576.8|16561.8|16576.8|16561.8|16599.3|16584.3|16569.3|16554.3|147
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16566.8|16551.8|16584.3|16569.3|16554.3|16539.3|185
1589465100000|2020-05-14 14:05:00|16569.3|16554.3|16619.3|16604.3|16619.3|16604.3|16566.8|16551.8|172
1589465400000|2020-05-14 14:10:00|16620.9|16605.9|16643.4|16628.4|16665.9|16650.9|16608.4|16593.4|258
1589465700000|2020-05-14 14:15:00|16645.9|16630.9|16613.4|16598.4|16655.9|16640.9|16595.9|16580.9|215
1589466000000|2020-05-14 14:20:00|16615.9|16600.9|16645.9|16630.9|16645.9|16630.9|16600.9|16585.9|147
1589466300000|2020-05-14 14:25:00|16648.4|16633.4|16623.4|16608.4|16678.4|16663.4|16623.4|16608.4|215
1589466600000|2020-05-14 14:30:00|16620.9|16605.9|16693.4|16678.4|16698.4|16683.4|16620.9|16605.9|103
1589466900000|2020-05-14 14:35:00|16695.9|16680.9|16775.9|16760.9|16778.4|16763.4|16685.9|16670.9|228
1589467200000|2020-05-14 14:40:00|16778.4|16763.4|16758.4|16743.4|16778.4|16763.4|16730.9|16715.9|127
1589467500000|2020-05-14 14:45:00|16755.9|16740.9|16785.9|16770.9|16788.4|16773.4|16735.9|16720.9|212
1589467800000|2020-05-14 14:50:00|16783.4|16768.4|16813.4|16798.4|16833.4|16818.4|16773.4|16758.4|216
1589468100000|2020-05-14 14:55:00|16810.9|16795.9|16800.9|16785.9|16815.9|16800.9|16763.4|16748.4|178
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16828.4|16813.4|16853.4|16838.4|16803.4|16788.4|172
1589468700000|2020-05-14 15:05:00|16825.9|16810.9|16880.9|16865.9|16900.9|16885.9|16823.4|16808.4|386
1589469000000|2020-05-14 15:10:00|16885.9|16870.9|16905.9|16890.9|16915.9|16900.9|16883.4|16868.4|167
1589469300000|2020-05-14 15:15:00|16903.4|16888.4|16930.9|16915.9|16978.4|16963.4|16903.4|16888.4|281
1589469600000|2020-05-14 15:20:00|16928.4|16913.4|16848.4|16833.4|16930.9|16915.9|16840.9|16825.9|490
1589469900000|2020-05-14 15:25:00|16850.9|16835.9|16860.9|16845.9|16865.9|16850.9|16830.9|16815.9|995
1589470200000|2020-05-14 15:30:00|16863.4|16848.4|16868.4|16853.4|16893.4|16878.4|16828.4|16813.4|1136
1589470500000|2020-05-14 15:35:00|16870.9|16855.9|16855.9|16840.9|16940.9|16925.9|16843.4|16828.4|713
1589470800000|2020-05-14 15:40:00|16853.4|16838.4|16858.4|16843.4|16865.9|16850.9|16825.9|16810.9|110
1589471100000|2020-05-14 15:45:00|16855.9|16840.9|16845.9|16830.9|16865.9|16850.9|16833.4|16818.4|324
1589471400000|2020-05-14 15:50:00|16848.4|16828.4|16883.4|16858.4|16893.4|16868.4|16838.4|16813.4|66
1589471700000|2020-05-14 15:55:00|16878.4|16853.4|16843.4|16818.4|16883.4|16858.4|16843.4|16818.4|38
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16833.4|16808.4|16858.4|16838.4|16813.4|16793.4|41
1589472300000|2020-05-14 16:05:00|16828.4|16803.4|16823.4|16798.4|16838.4|16818.4|16818.4|16793.4|24
1589472600000|2020-05-14 16:10:00|16818.4|16793.4|16823.4|16798.4|16843.4|16823.4|16818.4|16793.4|20
1589472900000|2020-05-14 16:15:00|16818.4|16793.4|16823.4|16798.4|16853.4|16828.4|16818.4|16793.4|19
1589473200000|2020-05-14 16:20:00|16828.4|16803.4|16863.4|16843.4|16868.4|16848.4|16823.4|16798.4|13
1589473500000|2020-05-14 16:25:00|16868.4|16838.4|16843.4|16818.4|16868.4|16838.4|16833.4|16808.4|27
1589473800000|2020-05-14 16:30:00|16838.4|16823.4|16863.4|16838.4|16868.4|16843.4|16838.4|16818.4|24
1589474100000|2020-05-14 16:35:00|16858.4|16843.4|16868.4|16843.4|16888.4|16863.4|16858.4|16833.4|13
1589474400000|2020-05-14 16:40:00|16863.4|16848.4|16863.4|16838.4|16883.4|16858.4|16863.4|16838.4|8
1589474700000|2020-05-14 16:45:00|16868.4|16843.4|16863.4|16838.4|16868.4|16843.4|16853.4|16828.4|12
1589475000000|2020-05-14 16:50:00|16867.4|16839.4|16918.4|16893.4|16918.4|16893.4|16863.4|16838.4|7
1589475300000|2020-05-14 16:55:00|16923.4|16898.4|16918.4|16893.4|16923.4|16903.4|16908.4|16883.4|17
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16908.4|16888.4|16923.4|16903.4|16908.4|16883.4|42
1589475900000|2020-05-14 17:05:00|16913.4|16893.4|16918.4|16898.4|16932.4|16908.4|16913.4|16888.4|15
1589476200000|2020-05-14 17:10:00|16923.4|16899.4|16933.4|16908.4|16938.4|16913.4|16923.4|16898.4|28
1589476500000|2020-05-14 17:15:00|16938.4|16913.4|16938.4|16913.4|16938.4|16918.4|16928.4|16908.4|6
1589476800000|2020-05-14 17:20:00|16933.4|16918.4|16933.4|16913.4|16943.4|16918.4|16933.4|16908.4|8
1589477100000|2020-05-14 17:25:00|16938.4|16918.4|16968.4|16943.4|16968.4|16943.4|16938.4|16918.4|19
1589477400000|2020-05-14 17:30:00|16973.4|16948.4|16973.4|16948.4|16988.4|16963.4|16973.4|16943.4|46
1589477700000|2020-05-14 17:35:00|16968.4|16943.4|16968.4|16943.4|16982.4|16954.4|16963.4|16943.4|20
1589478000000|2020-05-14 17:40:00|16963.4|16938.4|16948.4|16923.4|16963.4|16938.4|16948.4|16923.4|2
1589478300000|2020-05-14 17:45:00|16953.4|16928.4|16953.4|16928.4|16963.4|16938.4|16948.4|16923.4|3
1589478600000|2020-05-14 17:50:00|16958.4|16933.4|16933.4|16908.4|16958.4|16933.4|16933.4|16908.4|5
1589478900000|2020-05-14 17:55:00|16937.4|16909.4|16913.4|16888.4|16948.4|16923.4|16908.4|16883.4|11
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16883.4|16858.4|16913.4|16883.4|16883.4|16858.4|7
1589479500000|2020-05-14 18:05:00|16887.4|16859.4|16903.4|16878.4|16903.4|16883.4|16873.4|16848.4|17
1589479800000|2020-05-14 18:10:00|16908.4|16883.4|16908.4|16883.4|16912.4|16888.4|16898.4|16873.4|5
1589480100000|2020-05-14 18:15:00|16912.4|16888.4|16902.4|16874.4|16918.4|16893.4|16888.4|16864.4|8
1589480400000|2020-05-14 18:20:00|16904.9|16876.9|16913.4|16888.4|16917.4|16889.4|16903.4|16876.9|16
1589480700000|2020-05-14 18:25:00|16917.4|16889.4|16910.9|16895.9|16918.4|16895.9|16910.9|16884.4|0
1589481000000|2020-05-14 18:30:00|16913.4|16898.4|16895.9|16880.9|16918.4|16903.4|16895.9|16880.9|5
1589481300000|2020-05-14 18:35:00|16898.4|16883.4|16885.9|16870.9|16905.9|16890.9|16883.4|16868.4|2
1589481600000|2020-05-14 18:40:00|16883.4|16868.4|16875.9|16860.9|16895.9|16880.9|16860.9|16845.9|31
1589481900000|2020-05-14 18:45:00|16873.4|16858.4|16895.9|16880.9|16903.4|16888.4|16873.4|16858.4|18
1589482200000|2020-05-14 18:50:00|16893.4|16878.4|16900.9|16885.9|16903.4|16888.4|16888.4|16873.4|0
1589482500000|2020-05-14 18:55:00|16910.9|16895.9|16918.4|16903.4|16918.4|16903.4|16900.9|16885.9|2
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16950.9|16935.9|16953.4|16938.4|16923.4|16908.4|9
1589483100000|2020-05-14 19:05:00|16948.4|16933.4|16953.4|16938.4|16960.9|16945.9|16940.9|16925.9|7
1589483400000|2020-05-14 19:10:00|16955.9|16940.9|16935.9|16920.9|16958.4|16943.4|16918.4|16903.4|12
1589483700000|2020-05-14 19:15:00|16940.9|16925.9|16930.9|16915.9|16955.9|16940.9|16923.4|16908.4|4
1589484000000|2020-05-14 19:20:00|16935.9|16920.9|16963.4|16948.4|16963.4|16948.4|16928.4|16913.4|7
1589484300000|2020-05-14 19:25:00|16960.9|16945.9|16978.4|16963.4|16983.4|16968.4|16953.4|16938.4|11
1589484600000|2020-05-14 19:30:00|16980.9|16965.9|16970.9|16955.9|16983.4|16968.4|16970.9|16955.9|12
1589484900000|2020-05-14 19:35:00|16960.9|16945.9|16930.9|16915.9|16960.9|16945.9|16925.9|16910.9|13
1589485200000|2020-05-14 19:40:00|16928.4|16913.4|16920.9|16905.9|16930.9|16915.9|16908.4|16893.4|21
1589485500000|2020-05-14 19:45:00|16923.4|16908.4|16928.4|16913.4|16958.4|16943.4|16923.4|16908.4|8
1589485800000|2020-05-14 19:50:00|16930.9|16915.9|16990.9|16975.9|16995.9|16980.9|16928.4|16913.4|21
1589486100000|2020-05-14 19:55:00|16988.4|16973.4|16975.9|16960.9|16990.9|16975.9|16958.4|16943.4|19
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17016.3|16976.3|17029.6|16989.6|16989.7|16949.7|0
1589486700000|2020-05-14 20:05:00|17016.6|16976.6|17026.3|16986.3|17035|16995|17009|16969|0
1589487000000|2020-05-14 20:10:00|17026.1|16986.1|16993.2|16953.2|17027.3|16987.3|16989.3|16949.3|0
1589487300000|2020-05-14 20:15:00|16992.7|16952.7|16995.5|16955.5|16995.5|16955.5|16992.7|16952.7|0
1589487600000|2020-05-14 20:20:00|16996|16956|16994.9|16954.9|16996|16956|16992.7|16952.7|0
1589487900000|2020-05-14 20:25:00|16993.2|16953.2|16991.4|16951.4|16994.4|16954.4|16990.9|16950.9|0
1589488200000|2020-05-14 20:30:00|16991.2|16951.2|16999.6|16959.6|17011.5|16971.5|16975.1|16935.1|0
1589488500000|2020-05-14 20:35:00|16999.3|16959.3|17016.4|16976.4|17022.3|16982.3|16996.9|16956.9|0
1589488800000|2020-05-14 20:40:00|17016.6|16976.6|17013.2|16973.2|17021.6|16981.6|17009.1|16969.1|0
1589489100000|2020-05-14 20:45:00|17014.3|16974.3|17017.8|16977.8|17020.3|16980.3|17010.2|16970.2|0
1589489400000|2020-05-14 20:50:00|17018.9|16978.9|17011.6|16971.6|17021.6|16981.6|17008.9|16968.9|0
1589489700000|2020-05-14 20:55:00|17011.3|16971.3|17021.2|16981.2|17023.4|16983.4|17003.8|16963.8|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17020.7|16980.7|17023.4|16983.4|17019|16979|0
1589490300000|2020-05-14 21:05:00|17021.2|16981.2|17020.7|16980.7|17021.2|16981.2|17019|16979|0
1589490600000|2020-05-14 21:10:00|17020.1|16980.1|17024|16984|17024|16984|17019.6|16979.6|0
1589490900000|2020-05-14 21:15:00|17023.4|16983.4|17022.9|16982.9|17024.5|16984.5|17020.7|16980.7|0
1589491200000|2020-05-14 21:20:00|17021.2|16981.2|17017.3|16977.3|17021.8|16981.8|17017.3|16977.3|0
1589491500000|2020-05-14 21:25:00|17013.8|16973.8|17012.7|16972.7|17016.6|16976.6|17011.6|16971.6|0
1589491800000|2020-05-14 21:30:00|17012.1|16972.1|17011.6|16971.6|17012.7|16972.7|17011|16971|0
1589492100000|2020-05-14 21:35:00|17010.5|16970.5|17009.9|16969.9|17011.6|16971.6|17008.8|16968.8|0
1589492400000|2020-05-14 21:40:00|17009.4|16969.4|17012.1|16972.1|17012.1|16972.1|17008.8|16968.8|0
1589492700000|2020-05-14 21:45:00|17011.6|16971.6|17011.6|16971.6|17012.1|16972.1|17011.6|16971.6|0
1589493000000|2020-05-14 21:50:00|17012.1|16972.1|17015.8|16975.8|17016.4|16976.4|17010.9|16970.9|0
1589493300000|2020-05-14 21:55:00|17018.1|16978.1|17017.5|16977.5|17018.1|16978.1|17014.2|16974.2|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|17004.9|16964.9|17016.8|16976.8|16992.8|16952.8|0
1589493900000|2020-05-14 22:05:00|17005.1|16965.1|16999.5|16959.5|17006.8|16966.8|16984.2|16944.2|0
1589494200000|2020-05-14 22:10:00|16999.6|16959.6|17016.8|16976.8|17021.4|16981.4|16996.2|16956.2|0
1589494500000|2020-05-14 22:15:00|17016.7|16976.7|17004.9|16964.9|17019.5|16979.5|17000.8|16960.8|0
1589494800000|2020-05-14 22:20:00|17004.6|16964.6|17012.4|16972.4|17025|16985|17000.8|16960.8|0
1589495100000|2020-05-14 22:25:00|17012.5|16972.5|17013.1|16973.1|17019|16979|17005.7|16965.7|0
1589495400000|2020-05-14 22:30:00|17013.3|16973.3|16997.1|16957.1|17014.4|16974.4|16992.4|16952.4|0
1589495700000|2020-05-14 22:35:00|16996.8|16956.8|16987.7|16947.7|16997.1|16957.1|16987.7|16947.7|0
1589496000000|2020-05-14 22:40:00|16987.6|16947.6|16989.7|16949.7|17001.1|16961.1|16985.1|16945.1|0
1589496300000|2020-05-14 22:45:00|16989.9|16949.9|16990.9|16950.9|16994.3|16954.3|16987|16947|0
1589496600000|2020-05-14 22:50:00|16990.8|16950.8|17001.6|16961.6|17002.3|16962.3|16990.2|16950.2|0
1589496900000|2020-05-14 22:55:00|17001.5|16961.5|16996.2|16956.2|17001.5|16961.5|16994.3|16954.3|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17000.9|16960.9|17001.6|16961.6|16989.5|16949.5|0
1589497500000|2020-05-14 23:05:00|17000.7|16960.7|16990.9|16950.9|17004.2|16964.2|16990.9|16950.9|0
1589497800000|2020-05-14 23:10:00|16991.1|16951.1|17000.9|16960.9|17002.3|16962.3|16991.1|16951.1|0
1589498100000|2020-05-14 23:15:00|17001|16961|17013.1|16973.1|17021.5|16981.5|17000.9|16960.9|0
1589498400000|2020-05-14 23:20:00|17013.2|16973.2|17023.7|16983.7|17025.1|16985.1|17013.1|16973.1|0
1589498700000|2020-05-14 23:25:00|17024|16984|17029.7|16989.7|17032.4|16992.4|17022.4|16982.4|0
1589499000000|2020-05-14 23:30:00|17029.8|16989.8|17055.8|17015.8|17061.2|17021.2|17029.7|16989.7|0
1589499300000|2020-05-14 23:35:00|17056|17016|17059.8|17019.8|17059.8|17019.8|17049.8|17009.8|0
1589499600000|2020-05-14 23:40:00|17060.1|17020.1|17065|17025|17065.7|17025.7|17059.7|17019.7|0
1589499900000|2020-05-14 23:45:00|17065.2|17025.2|17051.1|17011.1|17067.1|17027.1|17049|17009|0
1589500200000|2020-05-14 23:50:00|17050.9|17010.9|17056.9|17016.9|17057.6|17017.6|17044.8|17004.8|0
1589500500000|2020-05-14 23:55:00|17056.8|17016.8|17064.9|17024.9|17070.9|17030.9|17056.2|17016.2|0
1589500800000|2020-05-15 00:00:00|17065.1|17025.1|17082.7|17042.7|17086.8|17046.8|17065.1|17025.1|0
1589501100000|2020-05-15 00:05:00|17081.6|17041.6|17065.3|17025.3|17084.1|17044.1|17062.6|17022.6|0
1589501400000|2020-05-15 00:10:00|17065.2|17025.2|17068|17028|17072.6|17032.6|17064|17024|0
1589501700000|2020-05-15 00:15:00|17067.8|17027.8|17026.1|16986.1|17079.6|17039.6|17025.9|16985.9|0
1589502000000|2020-05-15 00:20:00|17026.2|16986.2|17020.1|16980.1|17043.9|17003.9|17019.1|16979.1|0
1589502300000|2020-05-15 00:25:00|17020.2|16980.2|17019.9|16979.9|17026.2|16986.2|17007.8|16967.8|0
1589502600000|2020-05-15 00:30:00|17021.9|16981.9|17031.9|16991.9|17035.7|16995.7|17013.7|16973.7|0
1589502900000|2020-05-15 00:35:00|17035.6|16995.6|17027.7|16987.7|17041.6|17001.6|17027.7|16987.7|0
1589503200000|2020-05-15 00:40:00|17027.4|16987.4|17009.4|16969.4|17027.4|16987.4|17003.4|16963.4|0
1589503500000|2020-05-15 00:45:00|17009.3|16969.3|16997|16957|17021.8|16981.8|16997|16957|0
1589503800000|2020-05-15 00:50:00|16996.8|16956.8|17009.8|16969.8|17010.1|16970.1|16991.1|16951.1|0
1589504100000|2020-05-15 00:55:00|17009.9|16969.9|17003.2|16963.2|17016|16976|16990.5|16950.5|0
1589504400000|2020-05-15 01:00:00|17003.4|16963.4|16990.6|16950.6|17015.6|16975.6|16990.5|16950.5|0
1589504700000|2020-05-15 01:05:00|16990.8|16950.8|16977.5|16937.5|17002.5|16962.5|16977.4|16937.4|0
1589505000000|2020-05-15 01:10:00|16977.4|16937.4|16965.5|16925.5|16983.8|16943.8|16965.3|16925.3|0
1589505300000|2020-05-15 01:15:00|16965.6|16925.6|16962.1|16922.1|16984.4|16944.4|16955.6|16915.6|0
1589505600000|2020-05-15 01:20:00|16962|16922|16961.7|16921.7|16967.9|16927.9|16936.4|16896.4|0
1589505900000|2020-05-15 01:25:00|16961.6|16921.6|16967.4|16927.4|16974|16934|16955.2|16915.2|0
1589506200000|2020-05-15 01:30:00|16967.8|16927.8|16980.3|16940.3|16992.4|16952.4|16967.4|16927.4|0
1589506500000|2020-05-15 01:35:00|16980.2|16940.2|16967.8|16927.8|16992.9|16952.9|16967.8|16927.8|0
1589506800000|2020-05-15 01:40:00|16967.6|16927.6|16930.2|16890.2|16974.3|16934.3|16929.9|16889.9|0
1589507100000|2020-05-15 01:45:00|16931.2|16891.2|16953.7|16913.7|16954.1|16914.1|16929.5|16889.5|0
1589507400000|2020-05-15 01:50:00|16953.5|16913.5|16948.5|16908.5|16966.5|16926.5|16935.9|16895.9|0
1589507700000|2020-05-15 01:55:00|16948.6|16908.6|16960.2|16920.2|16963.6|16923.6|16942|16902|0
1589508000000|2020-05-15 02:00:00|16962.3|16922.3|16934.8|16894.8|16979.5|16939.5|16928.7|16888.7|0
1589508300000|2020-05-15 02:05:00|16934.7|16894.7|16939.4|16899.4|16947.8|16907.8|16928.9|16888.9|0
1589508600000|2020-05-15 02:10:00|16935.7|16895.7|16916.6|16876.6|16938.8|16898.8|16910.7|16870.7|0
1589508900000|2020-05-15 02:15:00|16916.5|16876.5|16911.2|16871.2|16923.2|16883.2|16899|16859|0
1589509200000|2020-05-15 02:20:00|16910.8|16870.8|16911.2|16871.2|16917|16877|16898.7|16858.7|0
1589509500000|2020-05-15 02:25:00|16911.4|16871.4|16917|16877|16917.3|16877.3|16898.7|16858.7|0
1589509800000|2020-05-15 02:30:00|16917.1|16877.1|16942.1|16902.1|16942.3|16902.3|16913.9|16873.9|0
1589510100000|2020-05-15 02:35:00|16942.3|16902.3|16966.3|16926.3|16966.6|16926.6|16935.9|16895.9|0
1589510400000|2020-05-15 02:40:00|16966.5|16926.5|16954|16914|16966.6|16926.6|16950.7|16910.7|0
1589510700000|2020-05-15 02:45:00|16954.1|16914.1|16960.7|16920.7|16967.8|16927.8|16947.8|16907.8|0
1589511000000|2020-05-15 02:50:00|16960.6|16920.6|16960.9|16920.9|16973.2|16933.2|16954.7|16914.7|0
1589511300000|2020-05-15 02:55:00|16961|16921|16961.7|16921.7|16980.2|16940.2|16951.7|16911.7|0
1589511600000|2020-05-15 03:00:00|16962|16922|16949|16909|16962.1|16922.1|16946.1|16906.1|0
1589511900000|2020-05-15 03:05:00|16949.1|16909.1|16943.1|16903.1|16955.4|16915.4|16943.1|16903.1|0
1589512200000|2020-05-15 03:10:00|16943.3|16903.3|16929.7|16889.7|16949|16909|16923|16883|0
1589512500000|2020-05-15 03:15:00|16930.7|16890.7|16929.9|16889.9|16942.3|16902.3|16929.7|16889.7|0
1589512800000|2020-05-15 03:20:00|16930|16890|16936.4|16896.4|16939.1|16899.1|16923.5|16883.5|0
1589513100000|2020-05-15 03:25:00|16936.5|16896.5|16961.4|16921.4|16961.6|16921.6|16936.2|16896.2|0
1589513400000|2020-05-15 03:30:00|16961.2|16921.2|16949.1|16909.1|16967.8|16927.8|16943.4|16903.4|0
1589513700000|2020-05-15 03:35:00|16949|16909|16948.9|16908.9|16955.4|16915.4|16942.8|16902.8|0
1589514000000|2020-05-15 03:40:00|16949|16909|16961.4|16921.4|16961.9|16921.9|16948.8|16908.8|0
1589514300000|2020-05-15 03:45:00|16961.6|16921.6|16968.3|16928.3|16974.4|16934.4|16961.2|16921.2|0
1589514600000|2020-05-15 03:50:00|16968.1|16928.1|16968.1|16928.1|16974.1|16934.1|16961.4|16921.4|0
1589514900000|2020-05-15 03:55:00|16968.2|16928.2|16989.5|16949.5|16992.8|16952.8|16968.1|16928.1|0
1589515200000|2020-05-15 04:00:00|16990.5|16950.5|16992.8|16952.8|17006.2|16966.2|16986.7|16946.7|0
1589515500000|2020-05-15 04:05:00|16992.9|16952.9|16992.9|16952.9|16999.3|16959.3|16986.4|16946.4|0
1589515800000|2020-05-15 04:10:00|16992.8|16952.8|16993.1|16953.1|17005.2|16965.2|16980.3|16940.3|0
1589516100000|2020-05-15 04:15:00|16994.1|16954.1|16986.6|16946.6|16999|16959|16980|16940|0
1589516400000|2020-05-15 04:20:00|16986.4|16946.4|16998.5|16958.5|16998.7|16958.7|16986.4|16946.4|0
1589516700000|2020-05-15 04:25:00|16998.6|16958.6|16985.2|16945.2|16998.6|16958.6|16979.2|16939.2|0
1589517000000|2020-05-15 04:30:00|16985.3|16945.3|17004.4|16964.4|17004.7|16964.7|16979.4|16939.4|0
1589517300000|2020-05-15 04:35:00|17004.5|16964.5|16999.2|16959.2|17005.6|16965.6|16993.1|16953.1|0
1589517600000|2020-05-15 04:40:00|16999|16959|17005.2|16965.2|17011.4|16971.4|16998.9|16958.9|0
1589517900000|2020-05-15 04:45:00|17005.1|16965.1|17024|16984|17024.2|16984.2|16992.5|16952.5|0
1589518200000|2020-05-15 04:50:00|17024.2|16984.2|17017.8|16977.8|17030.5|16990.5|17011.4|16971.4|0
1589518500000|2020-05-15 04:55:00|17017.6|16977.6|17018|16978|17018.4|16978.4|17011.7|16971.7|0
1589518800000|2020-05-15 05:00:00|17017.9|16977.9|17037.3|16997.3|17037.3|16997.3|17011.8|16971.8|0
1589519100000|2020-05-15 05:05:00|17037.1|16997.1|17034.2|16994.2|17044.1|17004.1|17025|16985|0
1589519400000|2020-05-15 05:10:00|17034.4|16994.4|17034.7|16994.7|17037.4|16997.4|17028|16988|0
1589519700000|2020-05-15 05:15:00|17034.9|16994.9|17040.8|17000.8|17040.9|17000.9|17027.8|16987.8|0
1589520000000|2020-05-15 05:20:00|17040.7|17000.7|17028|16988|17040.8|17000.8|17027.8|16987.8|0
1589520300000|2020-05-15 05:25:00|17029|16989|17015.4|16975.4|17037.2|16997.2|17014.9|16974.9|0
1589520600000|2020-05-15 05:30:00|17015.6|16975.6|17040.2|17000.2|17040.7|17000.7|17015.4|16975.4|0
1589520900000|2020-05-15 05:35:00|17040.1|17000.1|17021.6|16981.6|17040.4|17000.4|17021.4|16981.4|0
1589521200000|2020-05-15 05:40:00|17021.4|16981.4|17027.1|16987.1|17033.3|16993.3|17021.1|16981.1|0
1589521500000|2020-05-15 05:45:00|17027|16987|17032.8|16992.8|17038.8|16998.8|17020.9|16980.9|0
1589521800000|2020-05-15 05:50:00|17032.7|16992.7|17020.7|16980.7|17033.1|16993.1|17020.6|16980.6|0
1589522100000|2020-05-15 05:55:00|17020.6|16980.6|16989.5|16949.5|17020.9|16980.9|16989.5|16949.5|0
1589522400000|2020-05-15 06:00:00|16987.5|16947.5|16995.9|16980.9|16995.9|16980.9|16948.4|16933.4|16
1589522700000|2020-05-15 06:05:00|16998.4|16983.4|16963.4|16948.4|16998.4|16983.4|16935.9|16920.9|27
1589523000000|2020-05-15 06:10:00|16960.9|16945.9|16963.4|16948.4|16963.4|16948.4|16950.9|16935.9|5
1589523300000|2020-05-15 06:15:00|16960.9|16945.9|16985.9|16970.9|16985.9|16970.9|16960.9|16945.9|30
1589523600000|2020-05-15 06:20:00|16983.4|16968.4|16970.9|16955.9|16985.9|16970.9|16960.9|16945.9|10
1589523900000|2020-05-15 06:25:00|16973.4|16958.4|16983.4|16968.4|16988.4|16973.4|16973.4|16958.4|5
1589524200000|2020-05-15 06:30:00|16985.9|16970.9|16988.4|16973.4|17008.4|16993.4|16980.9|16965.9|30
1589524500000|2020-05-15 06:35:00|16990.9|16975.9|16973.4|16958.4|17000.9|16985.9|16965.9|16950.9|6
1589524800000|2020-05-15 06:40:00|16975.9|16960.9|16983.4|16968.4|16985.9|16970.9|16975.9|16960.9|5
1589525100000|2020-05-15 06:45:00|16980.9|16965.9|17005.9|16990.9|17013.4|16998.4|16970.9|16955.9|33
1589525400000|2020-05-15 06:50:00|17003.4|16988.4|17048.4|17033.4|17060.9|17045.9|17000.9|16985.9|85
1589525700000|2020-05-15 06:55:00|17035.9|17020.9|17055.9|17040.9|17063.4|17048.4|17035.9|17020.9|44
1589526000000|2020-05-15 07:00:00|17063.4|17048.4|17088.4|17073.4|17123.4|17108.4|17025.9|17010.9|471
1589526300000|2020-05-15 07:05:00|17085.9|17070.9|17073.4|17058.4|17090.9|17075.9|17038.4|17023.4|273
1589526600000|2020-05-15 07:10:00|17075.9|17060.9|17088.4|17073.4|17118.4|17103.4|17065.9|17050.9|181
1589526900000|2020-05-15 07:15:00|17085.9|17070.9|17053.4|17038.4|17105.9|17090.9|17053.4|17038.4|119
1589527200000|2020-05-15 07:20:00|17050.9|17035.9|17033.4|17018.4|17055.9|17040.9|17010.9|16995.9|105
1589527500000|2020-05-15 07:25:00|17030.9|17015.9|17013.4|16998.4|17050.9|17035.9|17005.9|16990.9|68
1589527800000|2020-05-15 07:30:00|17010.9|16995.9|17008.4|16993.4|17030.9|17015.9|16980.9|16965.9|90
1589528100000|2020-05-15 07:35:00|17005.9|16990.9|17000.9|16985.9|17015.9|17000.9|16988.4|16973.4|54
1589528400000|2020-05-15 07:40:00|17004.9|16989.9|17017.4|17002.4|17019.9|17004.9|16992.4|16977.4|45
1589528700000|2020-05-15 07:45:00|17019.9|17004.9|17007.4|16992.4|17024.9|17009.9|17004.9|16989.9|47
1589529000000|2020-05-15 07:50:00|17004.9|16989.9|17052.4|17037.4|17052.4|17037.4|16997.4|16982.4|104
1589529300000|2020-05-15 07:55:00|17054.9|17039.9|17029.9|17014.9|17062.4|17047.4|17027.4|17012.4|75
1589529600000|2020-05-15 08:00:00|17027.4|17012.4|17014.9|16999.9|17029.9|17014.9|16992.4|16977.4|51
1589529900000|2020-05-15 08:05:00|17017.4|17002.4|16997.4|16982.4|17022.4|17007.4|16982.4|16967.4|70
1589530200000|2020-05-15 08:10:00|16999.9|16984.9|17019.9|17004.9|17019.9|17004.9|16979.9|16964.9|56
1589530500000|2020-05-15 08:15:00|17017.4|17002.4|17042.4|17027.4|17042.4|17027.4|17009.9|16994.9|85
1589530800000|2020-05-15 08:20:00|17044.9|17029.9|17002.4|16987.4|17047.4|17032.4|17002.4|16987.4|27
1589531100000|2020-05-15 08:25:00|17004.9|16989.9|17024.9|17009.9|17044.9|17029.9|17002.4|16987.4|43
1589531400000|2020-05-15 08:30:00|17027.4|17012.4|17037.4|17022.4|17059.9|17044.9|17024.9|17009.9|47
1589531700000|2020-05-15 08:35:00|17039.9|17024.9|17022.4|17007.4|17054.9|17039.9|17022.4|17007.4|75
1589532000000|2020-05-15 08:40:00|17019.9|17004.9|17032.4|17017.4|17044.9|17029.9|17017.4|17002.4|22
1589532300000|2020-05-15 08:45:00|17029.9|17014.9|17014.9|16999.9|17034.9|17019.9|17007.4|16992.4|57
1589532600000|2020-05-15 08:50:00|17012.4|16997.4|17029.9|17014.9|17034.9|17019.9|17004.9|16989.9|16
1589532900000|2020-05-15 08:55:00|17027.4|17012.4|17037.4|17022.4|17044.9|17029.9|17024.9|17009.9|36
1589533200000|2020-05-15 09:00:00|17039.9|17024.9|17064.9|17049.9|17072.4|17057.4|17034.9|17019.9|59
1589533500000|2020-05-15 09:05:00|17062.4|17047.4|17089.9|17074.9|17092.4|17077.4|17057.4|17042.4|98
1589533800000|2020-05-15 09:10:00|17087.4|17072.4|17102.4|17087.4|17134.9|17119.9|17084.9|17069.9|298
1589534100000|2020-05-15 09:15:00|17099.9|17084.9|17104.9|17089.9|17109.9|17094.9|17092.4|17077.4|74
1589534400000|2020-05-15 09:20:00|17102.4|17087.4|17077.4|17062.4|17109.9|17094.9|17069.9|17054.9|99
1589534700000|2020-05-15 09:25:00|17074.9|17059.9|17087.4|17072.4|17089.9|17074.9|17072.4|17057.4|28
1589535000000|2020-05-15 09:30:00|17089.9|17074.9|17074.9|17059.9|17099.9|17084.9|17072.4|17057.4|48
1589535300000|2020-05-15 09:35:00|17072.4|17057.4|17062.4|17047.4|17079.9|17064.9|17059.9|17044.9|94
1589535600000|2020-05-15 09:40:00|17059.9|17044.9|17057.4|17042.4|17067.4|17052.4|17057.4|17042.4|68
1589535900000|2020-05-15 09:45:00|17054.9|17039.9|17049.9|17034.9|17077.4|17062.4|17034.9|17019.9|122
1589536200000|2020-05-15 09:50:00|17052.4|17037.4|17057.4|17042.4|17079.9|17064.9|17052.4|17037.4|346
1589536500000|2020-05-15 09:55:00|17054.9|17039.9|17052.4|17037.4|17062.4|17047.4|17029.9|17014.9|55
1589536800000|2020-05-15 10:00:00|17054.9|17039.9|17014.9|16999.9|17057.4|17042.4|17004.9|16989.9|127
1589537100000|2020-05-15 10:05:00|17017.4|17002.4|17047.4|17032.4|17049.9|17034.9|17009.9|16994.9|34
1589537400000|2020-05-15 10:10:00|17044.9|17029.9|17047.4|17032.4|17049.9|17034.9|17039.9|17024.9|24
1589537700000|2020-05-15 10:15:00|17049.9|17034.9|17032.4|17017.4|17054.9|17039.9|17032.4|17017.4|33
1589538000000|2020-05-15 10:20:00|17034.9|17019.9|17027.4|17012.4|17034.9|17019.9|17012.4|16997.4|30
1589538300000|2020-05-15 10:25:00|17029.9|17014.9|17009.9|16994.9|17034.9|17019.9|17009.9|16994.9|15
1589538600000|2020-05-15 10:30:00|17007.4|16992.4|16932.4|16917.4|17007.4|16992.4|16929.9|16914.9|145
1589538900000|2020-05-15 10:35:00|16929.9|16914.9|16912.4|16897.4|16932.4|16917.4|16899.9|16884.9|136
1589539200000|2020-05-15 10:40:00|16909.9|16894.9|16972.4|16957.4|16972.4|16957.4|16897.4|16882.4|86
1589539500000|2020-05-15 10:45:00|16969.9|16954.9|16972.4|16957.4|16984.9|16969.9|16947.4|16932.4|36
1589539800000|2020-05-15 10:50:00|16969.9|16954.9|16927.4|16912.4|16972.4|16957.4|16922.4|16907.4|52
1589540100000|2020-05-15 10:55:00|16929.9|16914.9|16909.9|16894.9|16942.4|16927.4|16899.9|16884.9|71
1589540400000|2020-05-15 11:00:00|16912.4|16897.4|16839.9|16824.9|16914.9|16899.9|16817.4|16802.4|220
1589540700000|2020-05-15 11:05:00|16842.4|16827.4|16839.9|16824.9|16844.9|16829.9|16814.9|16799.9|73
1589541000000|2020-05-15 11:10:00|16842.4|16827.4|16912.4|16897.4|16917.4|16902.4|16832.4|16817.4|82
1589541300000|2020-05-15 11:15:00|16914.9|16899.9|16909.9|16894.9|16924.9|16909.9|16889.9|16874.9|50
1589541600000|2020-05-15 11:20:00|16907.4|16892.4|16927.4|16912.4|16927.4|16912.4|16869.9|16854.9|46
1589541900000|2020-05-15 11:25:00|16924.9|16909.9|16917.4|16902.4|16932.4|16917.4|16902.4|16887.4|44
1589542200000|2020-05-15 11:30:00|16914.9|16899.9|16867.4|16852.4|16917.4|16902.4|16862.4|16847.4|25
1589542500000|2020-05-15 11:35:00|16864.9|16849.9|16852.4|16837.4|16877.4|16862.4|16852.4|16837.4|22
1589542800000|2020-05-15 11:40:00|16853.6|16838.6|16836.1|16821.1|16853.6|16838.6|16831.1|16816.1|20
1589543100000|2020-05-15 11:45:00|16833.6|16818.6|16843.6|16828.6|16858.6|16843.6|16831.1|16816.1|30
1589543400000|2020-05-15 11:50:00|16841.1|16826.1|16853.6|16838.6|16873.6|16858.6|16831.1|16816.1|51
1589543700000|2020-05-15 11:55:00|16856.1|16841.1|16833.6|16818.6|16861.1|16846.1|16816.1|16801.1|43
1589544000000|2020-05-15 12:00:00|16836.1|16821.1|16808.6|16793.6|16843.6|16828.6|16801.1|16786.1|41
1589544300000|2020-05-15 12:05:00|16806.1|16791.1|16868.6|16853.6|16876.1|16861.1|16801.1|16786.1|112
1589544600000|2020-05-15 12:10:00|16871.1|16856.1|16901.1|16886.1|16908.6|16893.6|16858.6|16843.6|61
1589544900000|2020-05-15 12:15:00|16898.6|16883.6|16898.6|16883.6|16921.1|16906.1|16886.1|16871.1|33
1589545200000|2020-05-15 12:20:00|16901.1|16886.1|16913.6|16898.6|16923.6|16908.6|16896.1|16881.1|70
1589545500000|2020-05-15 12:25:00|16911.1|16896.1|16911.1|16896.1|16913.6|16898.6|16901.1|16886.1|32
1589545800000|2020-05-15 12:30:00|16908.6|16893.6|16868.6|16853.6|16908.6|16893.6|16858.6|16843.6|76
1589546100000|2020-05-15 12:35:00|16866.1|16851.1|16893.6|16878.6|16901.1|16886.1|16848.6|16833.6|41
1589546400000|2020-05-15 12:40:00|16891.1|16876.1|16883.6|16868.6|16916.1|16901.1|16863.6|16848.6|54
1589546700000|2020-05-15 12:45:00|16886.1|16871.1|16901.1|16886.1|16908.6|16893.6|16886.1|16871.1|39
1589547000000|2020-05-15 12:50:00|16896.1|16881.1|16933.6|16918.6|16936.1|16921.1|16891.1|16876.1|56
1589547300000|2020-05-15 12:55:00|16931.1|16916.1|16916.1|16901.1|16943.6|16928.6|16911.1|16896.1|65
1589547600000|2020-05-15 13:00:00|16921.1|16906.1|16903.6|16888.6|16931.1|16916.1|16901.1|16886.1|60
1589547900000|2020-05-15 13:05:00|16901.1|16886.1|16923.6|16908.6|16931.1|16916.1|16901.1|16886.1|59
1589548200000|2020-05-15 13:10:00|16921.1|16906.1|16921.1|16906.1|16931.1|16916.1|16913.6|16898.6|35
1589548500000|2020-05-15 13:15:00|16918.6|16903.6|16933.6|16918.6|16946.1|16931.1|16913.6|16898.6|44
1589548800000|2020-05-15 13:20:00|16936.1|16921.1|16948.6|16933.6|16956.1|16941.1|16928.6|16913.6|42
1589549100000|2020-05-15 13:25:00|16951.1|16936.1|16938.6|16923.6|16956.1|16941.1|16928.6|16913.6|57
1589549400000|2020-05-15 13:30:00|16941.1|16926.1|16896.1|16881.1|16966.1|16951.1|16891.1|16876.1|106
1589549700000|2020-05-15 13:35:00|16898.6|16883.6|16948.6|16933.6|16948.6|16933.6|16868.6|16853.6|147
1589550000000|2020-05-15 13:40:00|16946.1|16931.1|16961.1|16946.1|16973.6|16958.6|16923.6|16908.6|123
1589550300000|2020-05-15 13:45:00|16966.1|16951.1|16961.1|16946.1|16971.1|16956.1|16936.1|16921.1|245
1589550600000|2020-05-15 13:50:00|16963.6|16948.6|16986.1|16971.1|16991.1|16976.1|16956.1|16941.1|122
1589550900000|2020-05-15 13:55:00|16983.6|16968.6|16976.1|16961.1|16988.6|16973.6|16971.1|16956.1|35
1589551200000|2020-05-15 14:00:00|16983.6|16968.6|16933.6|16918.6|16996.1|16981.1|16931.1|16916.1|170
1589551500000|2020-05-15 14:05:00|16936.1|16921.1|16953.6|16938.6|16963.6|16948.6|16933.6|16918.6|67
1589551800000|2020-05-15 14:10:00|16949.7|16934.7|16982.2|16967.2|16994.7|16979.7|16942.2|16927.2|116
1589552100000|2020-05-15 14:15:00|16984.7|16969.7|16969.7|16954.7|17007.2|16992.2|16964.7|16949.7|126
1589552400000|2020-05-15 14:20:00|16972.2|16957.2|16944.7|16929.7|16997.2|16982.2|16944.7|16929.7|73
1589552700000|2020-05-15 14:25:00|16947.2|16932.2|16974.7|16959.7|16987.2|16972.2|16947.2|16932.2|116
1589553000000|2020-05-15 14:30:00|16977.2|16962.2|16942.2|16927.2|16977.2|16962.2|16937.2|16922.2|131
1589553300000|2020-05-15 14:35:00|16939.7|16924.7|16954.7|16939.7|16969.7|16954.7|16927.2|16912.2|130
1589553600000|2020-05-15 14:40:00|16957.2|16942.2|16952.2|16937.2|16969.7|16954.7|16944.7|16929.7|57
1589553900000|2020-05-15 14:45:00|16947.2|16932.2|16939.7|16924.7|16959.7|16944.7|16927.2|16912.2|92
1589554200000|2020-05-15 14:50:00|16937.2|16922.2|16884.7|16869.7|16937.2|16922.2|16877.2|16862.2|127
1589554500000|2020-05-15 14:55:00|16887.2|16872.2|16907.2|16892.2|16919.7|16904.7|16874.7|16859.7|117
1589554800000|2020-05-15 15:00:00|16904.7|16889.7|16854.7|16839.7|16907.2|16892.2|16842.2|16827.2|142
1589555100000|2020-05-15 15:05:00|16852.2|16837.2|16874.7|16859.7|16882.2|16867.2|16852.2|16837.2|70
1589555400000|2020-05-15 15:10:00|16872.2|16857.2|16859.7|16844.7|16872.2|16857.2|16842.2|16827.2|86
1589555700000|2020-05-15 15:15:00|16857.2|16842.2|16862.2|16847.2|16862.2|16847.2|16844.7|16829.7|90
1589556000000|2020-05-15 15:20:00|16859.7|16844.7|16877.2|16862.2|16892.2|16877.2|16854.7|16839.7|183
1589556300000|2020-05-15 15:25:00|16872.2|16857.2|16877.2|16862.2|16897.2|16882.2|16867.2|16852.2|575
1589556600000|2020-05-15 15:30:00|16731.4|16716.4|16721.4|16706.4|16766.4|16751.4|16703.9|16688.9|745
1589556900000|2020-05-15 15:35:00|16718.9|16703.9|16713.9|16698.9|16738.9|16723.9|16711.4|16696.4|391
1589557200000|2020-05-15 15:40:00|16716.4|16701.4|16673.9|16658.9|16718.9|16703.9|16666.4|16651.4|179
1589557500000|2020-05-15 15:45:00|16676.4|16661.4|16658.9|16643.9|16686.4|16671.4|16648.9|16633.9|65
1589557800000|2020-05-15 15:50:00|16663.9|16638.9|16678.9|16653.9|16678.9|16658.9|16663.9|16638.9|9
1589558100000|2020-05-15 15:55:00|16683.9|16658.9|16688.9|16668.9|16703.9|16678.9|16683.9|16653.9|30
1589558400000|2020-05-15 16:00:00|16683.9|16663.9|16708.9|16683.9|16713.9|16688.9|16683.9|16658.9|6
1589558700000|2020-05-15 16:05:00|16703.9|16678.9|16713.9|16688.9|16713.9|16688.9|16693.9|16673.9|42
1589559000000|2020-05-15 16:10:00|16708.9|16683.9|16698.9|16673.9|16708.9|16688.9|16693.9|16673.9|15
1589559300000|2020-05-15 16:15:00|16693.9|16678.9|16708.9|16683.9|16708.9|16688.9|16683.9|16663.9|29
1589559600000|2020-05-15 16:20:00|16713.9|16688.9|16738.9|16713.9|16738.9|16718.9|16713.9|16688.9|48
1589559900000|2020-05-15 16:25:00|16733.9|16718.9|16738.9|16713.9|16748.9|16723.9|16733.9|16713.9|17
1589560200000|2020-05-15 16:30:00|16733.9|16708.9|16733.9|16708.9|16733.9|16713.9|16723.9|16698.9|16
1589560500000|2020-05-15 16:35:00|16728.9|16713.9|16718.9|16698.9|16728.9|16713.9|16713.9|16688.9|4
1589560800000|2020-05-15 16:40:00|16723.9|16693.9|16718.9|16693.9|16738.9|16718.9|16713.9|16688.9|20
1589561100000|2020-05-15 16:45:00|16713.9|16698.9|16703.9|16683.9|16723.9|16698.9|16693.9|16673.9|8
1589561400000|2020-05-15 16:50:00|16708.9|16678.9|16713.9|16688.9|16718.9|16698.9|16708.9|16678.9|26
1589561700000|2020-05-15 16:55:00|16708.9|16683.9|16703.9|16678.9|16708.9|16688.9|16688.9|16668.9|28
1589562000000|2020-05-15 17:00:00|16708.9|16683.9|16708.9|16683.9|16718.9|16693.9|16708.9|16683.9|17
1589562300000|2020-05-15 17:05:00|16703.9|16678.9|16698.9|16673.9|16703.9|16683.9|16688.9|16668.9|15
1589562600000|2020-05-15 17:10:00|16703.9|16678.9|16723.9|16698.9|16723.9|16698.9|16703.9|16678.9|13
1589562900000|2020-05-15 17:15:00|16718.9|16693.9|16703.9|16678.9|16718.9|16698.9|16703.9|16678.9|6
1589563200000|2020-05-15 17:20:00|16698.9|16673.9|16708.9|16683.9|16713.9|16688.9|16698.9|16673.9|8
1589563500000|2020-05-15 17:25:00|16712.9|16688.9|16708.9|16683.9|16713.9|16688.9|16698.9|16673.9|0
1589563800000|2020-05-15 17:30:00|16703.9|16678.9|16708.9|16683.9|16708.9|16688.9|16698.9|16673.9|1
1589564100000|2020-05-15 17:35:00|16703.9|16678.9|16708.9|16683.9|16722.9|16694.9|16693.9|16668.9|11
1589564400000|2020-05-15 17:40:00|16712.9|16684.9|16693.9|16668.9|16713.9|16688.9|16688.9|16663.9|3
1589564700000|2020-05-15 17:45:00|16698.9|16673.9|16693.9|16668.9|16702.9|16674.9|16683.9|16663.9|5
1589565000000|2020-05-15 17:50:00|16688.9|16669.9|16708.9|16688.9|16717.9|16689.9|16688.9|16669.9|1
1589565300000|2020-05-15 17:55:00|16713.9|16689.9|16713.9|16688.9|16717.9|16689.9|16708.9|16683.9|3
1589565600000|2020-05-15 18:00:00|16717.9|16689.9|16748.9|16723.9|16748.9|16723.9|16713.9|16688.9|16
1589565900000|2020-05-15 18:05:00|16743.9|16718.9|16733.9|16708.9|16747.9|16719.9|16733.9|16708.9|8
1589566200000|2020-05-15 18:10:00|16728.9|16713.9|16728.9|16703.9|16738.9|16718.9|16723.9|16703.9|15
1589566500000|2020-05-15 18:15:00|16733.9|16708.9|16738.9|16713.9|16748.9|16728.9|16728.9|16708.9|15
1589566800000|2020-05-15 18:20:00|16743.9|16718.9|16743.9|16718.9|16758.9|16738.9|16738.9|16713.9|15
1589567100000|2020-05-15 18:25:00|16738.9|16723.9|16743.9|16728.9|16758.9|16733.9|16738.9|16718.9|12
1589567400000|2020-05-15 18:30:00|16746.4|16731.4|16728.9|16713.9|16746.4|16731.4|16723.9|16708.9|7
1589567700000|2020-05-15 18:35:00|16733.9|16718.9|16716.4|16701.4|16733.9|16718.9|16708.9|16693.9|9
1589568000000|2020-05-15 18:40:00|16718.9|16703.9|16708.9|16693.9|16723.9|16708.9|16708.9|16693.9|9
1589568300000|2020-05-15 18:45:00|16706.4|16691.4|16713.9|16698.9|16723.9|16708.9|16706.4|16691.4|4
1589568600000|2020-05-15 18:50:00|16716.4|16701.4|16721.4|16706.4|16728.9|16713.9|16716.4|16701.4|3
1589568900000|2020-05-15 18:55:00|16723.9|16708.9|16688.9|16673.9|16723.9|16708.9|16683.9|16668.9|12
1589569200000|2020-05-15 19:00:00|16686.4|16671.4|16678.9|16663.9|16686.4|16671.4|16666.4|16651.4|9
1589569500000|2020-05-15 19:05:00|16683.9|16668.9|16693.9|16678.9|16693.9|16678.9|16681.4|16666.4|5
1589569800000|2020-05-15 19:10:00|16696.4|16681.4|16691.4|16676.4|16696.4|16681.4|16683.9|16668.9|7
1589570100000|2020-05-15 19:15:00|16686.4|16671.4|16696.4|16681.4|16698.9|16683.9|16686.4|16671.4|6
1589570400000|2020-05-15 19:20:00|16693.9|16678.9|16693.9|16678.9|16698.9|16683.9|16693.9|16678.9|2
1589570700000|2020-05-15 19:25:00|16696.4|16681.4|16688.9|16673.9|16706.4|16691.4|16686.4|16671.4|13
1589571000000|2020-05-15 19:30:00|16691.4|16676.4|16698.9|16683.9|16703.9|16688.9|16688.9|16673.9|10
1589571300000|2020-05-15 19:35:00|16693.9|16678.9|16683.9|16668.9|16696.4|16681.4|16681.4|16666.4|14
1589571600000|2020-05-15 19:40:00|16681.4|16666.4|16668.9|16653.9|16681.4|16666.4|16666.4|16651.4|18
1589571900000|2020-05-15 19:45:00|16671.4|16656.4|16698.9|16683.9|16701.4|16686.4|16668.9|16653.9|23
1589572200000|2020-05-15 19:50:00|16688.9|16673.9|16718.9|16703.9|16721.4|16706.4|16686.4|16671.4|39
1589572500000|2020-05-15 19:55:00|16716.4|16701.4|16736.4|16721.4|16746.4|16731.4|16711.4|16696.4|34
1589572800000|2020-05-15 20:00:00|16728.9|16688.9|16695.2|16655.2|16739.6|16699.6|16691.9|16651.9|0
1589573100000|2020-05-15 20:05:00|16695.3|16655.3|16689.2|16649.2|16705.1|16665.1|16680.6|16640.6|0
1589573400000|2020-05-15 20:10:00|16689|16649|16664.1|16624.1|16689.2|16649.2|16658.8|16618.8|0
1589573700000|2020-05-15 20:15:00|16664.3|16624.3|16674.2|16634.2|16674.2|16634.2|16662.1|16622.1|0
1589574000000|2020-05-15 20:20:00|16673.1|16633.1|16667.6|16627.6|16674.8|16634.8|16667.6|16627.6|0
1589574300000|2020-05-15 20:25:00|16659.9|16619.9|16663.9|16623.9|16663.9|16623.9|16658.8|16618.8|0
1589574600000|2020-05-15 20:30:00|16664.3|16624.3|16686.2|16646.2|16696.7|16656.7|16662.1|16622.1|0
1589574900000|2020-05-15 20:35:00|16685.9|16645.9|16702.9|16662.9|16702.9|16662.9|16683.5|16643.5|0
1589575200000|2020-05-15 20:40:00|16702.7|16662.7|16688.4|16648.4|16704.3|16664.3|16679.8|16639.8|0
1589575500000|2020-05-15 20:45:00|16688.6|16648.6|16700.3|16660.3|16702.9|16662.9|16684.4|16644.4|0
1589575800000|2020-05-15 20:50:00|16699.8|16659.8|16702.9|16662.9|16705.6|16665.6|16695.7|16655.7|0
1589576100000|2020-05-15 20:55:00|16703.2|16663.2|16710.5|16670.5|16712.9|16672.9|16701.6|16661.6|0
1589752800000|2020-05-17 22:00:00|16707.3|16667.3|16736.1|16696.1|16749.4|16709.4|16690.8|16650.8|0
1589753100000|2020-05-17 22:05:00|16736.6|16696.6|16780.8|16740.8|16788.7|16748.7|16730.7|16690.7|0
1589753400000|2020-05-17 22:10:00|16780.6|16740.6|16780.1|16740.1|16786.8|16746.8|16770.9|16730.9|0
1589753700000|2020-05-17 22:15:00|16779.8|16739.8|16775.5|16735.5|16780.1|16740.1|16764.2|16724.2|0
1589754000000|2020-05-17 22:20:00|16775.4|16735.4|16794.1|16754.1|16794.1|16754.1|16774.2|16734.2|0
1589754300000|2020-05-17 22:25:00|16794.3|16754.3|16818.1|16778.1|16820.8|16780.8|16792.7|16752.7|0
1589754600000|2020-05-17 22:30:00|16818.3|16778.3|16811.2|16771.2|16820.8|16780.8|16803.9|16763.9|0
1589754900000|2020-05-17 22:35:00|16811.4|16771.4|16823.3|16783.3|16826.6|16786.6|16811.2|16771.2|0
1589755200000|2020-05-17 22:40:00|16823.2|16783.2|16830.6|16790.6|16836|16796|16822.6|16782.6|0
1589755500000|2020-05-17 22:45:00|16830.8|16790.8|16891.6|16851.6|16891.6|16851.6|16830.8|16790.8|0
1589755800000|2020-05-17 22:50:00|16890.9|16850.9|16917|16877|16934.9|16894.9|16880.4|16840.4|0
1589756100000|2020-05-17 22:55:00|16917.1|16877.1|16914|16874|16931.9|16891.9|16906.1|16866.1|0
1589756400000|2020-05-17 23:00:00|16914.2|16874.2|16930.3|16890.3|16935.7|16895.7|16904.4|16864.4|0
1589756700000|2020-05-17 23:05:00|16930.4|16890.4|16924.4|16884.4|16933|16893|16913.1|16873.1|0
1589757000000|2020-05-17 23:10:00|16924.6|16884.6|16917.1|16877.1|16925.7|16885.7|16913.1|16873.1|0
1589757300000|2020-05-17 23:15:00|16916.7|16876.7|16953.1|16913.1|16955.8|16915.8|16909.8|16869.8|0
1589757600000|2020-05-17 23:20:00|16952.9|16912.9|16961.4|16921.4|16967.3|16927.3|16945.9|16905.9|0
1589757900000|2020-05-17 23:25:00|16961.6|16921.6|16952|16912|16964.6|16924.6|16950|16910|0
1589758200000|2020-05-17 23:30:00|16952.2|16912.2|16944.7|16904.7|16953.3|16913.3|16930.7|16890.7|0
1589758500000|2020-05-17 23:35:00|16944.9|16904.9|16933.4|16893.4|16946.6|16906.6|16932.7|16892.7|0
1589758800000|2020-05-17 23:40:00|16933.6|16893.6|16937.4|16897.4|16946.6|16906.6|16933.6|16893.6|0
1589759100000|2020-05-17 23:45:00|16937.2|16897.2|16940.7|16900.7|16950.6|16910.6|16930.7|16890.7|0
1589759400000|2020-05-17 23:50:00|16940.9|16900.9|16950.6|16910.6|16956.5|16916.5|16940.9|16900.9|0
1589759700000|2020-05-17 23:55:00|16950.7|16910.7|16937.4|16897.4|16952|16912|16937.4|16897.4|0
1589760000000|2020-05-18 00:00:00|16937.7|16897.7|16924.8|16884.8|16943.4|16903.4|16920.2|16880.2|0
1589760300000|2020-05-18 00:05:00|16924.5|16884.5|16932.1|16892.1|16936.8|16896.8|16920.2|16880.2|0
1589760600000|2020-05-18 00:10:00|16931.7|16891.7|16908.3|16868.3|16931.7|16891.7|16901|16861|0
1589760900000|2020-05-18 00:15:00|16908.1|16868.1|16968.4|16928.4|16968.8|16928.8|16903.9|16863.9|0
1589761200000|2020-05-18 00:20:00|16968.3|16928.3|16974.1|16934.1|16979.9|16939.9|16962.4|16922.4|0
1589761500000|2020-05-18 00:25:00|16974|16934|16964|16924|16986.4|16946.4|16963.7|16923.7|0
1589761800000|2020-05-18 00:30:00|16963.9|16923.9|16964|16924|16970.2|16930.2|16956.9|16916.9|0
1589762100000|2020-05-18 00:35:00|16964.2|16924.2|16957.5|16917.5|16967|16927|16957.4|16917.4|0
1589762400000|2020-05-18 00:40:00|16957.4|16917.4|16957.6|16917.6|16963.9|16923.9|16957.2|16917.2|0
1589762700000|2020-05-18 00:45:00|16957.5|16917.5|16948.1|16908.1|16958|16918|16947.8|16907.8|0
1589763000000|2020-05-18 00:50:00|16948|16908|16942|16902|16954.3|16914.3|16941.5|16901.5|0
1589763300000|2020-05-18 00:55:00|16941.9|16901.9|16942.7|16902.7|16954.5|16914.5|16937|16897|0
1589763600000|2020-05-18 01:00:00|16942.8|16902.8|16955.1|16915.1|16955.3|16915.3|16942.7|16902.7|0
1589763900000|2020-05-18 01:05:00|16955.3|16915.3|16949.4|16909.4|16956.2|16916.2|16949.3|16909.3|0
1589764200000|2020-05-18 01:10:00|16949.3|16909.3|16955.4|16915.4|16956|16916|16949.3|16909.3|0
1589764500000|2020-05-18 01:15:00|16955.5|16915.5|16962.5|16922.5|16963.6|16923.6|16955.5|16915.5|0
1589764800000|2020-05-18 01:20:00|16962.6|16922.6|16956|16916|16969.3|16929.3|16955.8|16915.8|0
1589765100000|2020-05-18 01:25:00|16955.9|16915.9|16966.9|16926.9|16967.8|16927.8|16955.9|16915.9|0
1589765400000|2020-05-18 01:30:00|16966.7|16926.7|16966.4|16926.4|16967.5|16927.5|16963.2|16923.2|0
1589765700000|2020-05-18 01:35:00|16966.3|16926.3|16977.9|16937.9|16978.1|16938.1|16964.8|16924.8|0
1589766000000|2020-05-18 01:40:00|16977.7|16937.7|16984.1|16944.1|16993.1|16953.1|16977.5|16937.5|0
1589766300000|2020-05-18 01:45:00|16984.2|16944.2|16989.1|16949.1|17001.6|16961.6|16983.3|16943.3|0
1589766600000|2020-05-18 01:50:00|16989|16949|16989.1|16949.1|16995.2|16955.2|16976.9|16936.9|0
1589766900000|2020-05-18 01:55:00|16989.3|16949.3|17000.2|16960.2|17006.9|16966.9|16989.3|16949.3|0
1589767200000|2020-05-18 02:00:00|17000.3|16960.3|17006.1|16966.1|17012.4|16972.4|17000.1|16960.1|0
1589767500000|2020-05-18 02:05:00|17008.1|16968.1|17000.4|16960.4|17018.1|16978.1|17000.2|16960.2|0
1589767800000|2020-05-18 02:10:00|17000.6|16960.6|17027.2|16987.2|17027.7|16987.7|17000.6|16960.6|0
1589768100000|2020-05-18 02:15:00|17027.3|16987.3|17039.7|16999.7|17045.5|17005.5|17027.2|16987.2|0
1589768400000|2020-05-18 02:20:00|17039.8|16999.8|17039|16999|17045.5|17005.5|17033.2|16993.2|0
1589768700000|2020-05-18 02:25:00|17038.8|16998.8|17063.2|17023.2|17074.9|17034.9|17038.8|16998.8|0
1589769000000|2020-05-18 02:30:00|17063.3|17023.3|17063.1|17023.1|17069|17029|17062.9|17022.9|0
1589769300000|2020-05-18 02:35:00|17063|17023|17051.7|17011.7|17063.2|17023.2|17051.3|17011.3|0
1589769600000|2020-05-18 02:40:00|17051.8|17011.8|17064.2|17024.2|17064.5|17024.5|17051.5|17011.5|0
1589769900000|2020-05-18 02:45:00|17064.1|17024.1|17051.2|17011.2|17064.2|17024.2|17045|17005|0
1589770200000|2020-05-18 02:50:00|17051.1|17011.1|17057|17017|17057.3|17017.3|17051|17011|0
1589770500000|2020-05-18 02:55:00|17056.9|17016.9|17057.3|17017.3|17063|17023|17050.7|17010.7|0
1589770800000|2020-05-18 03:00:00|17057.2|17017.2|17057.2|17017.2|17057.9|17017.9|17051.2|17011.2|0
1589771100000|2020-05-18 03:05:00|17057|17017|17052|17012|17064.4|17024.4|17051.3|17011.3|0
1589771400000|2020-05-18 03:10:00|17053|17013|17057.9|17017.9|17058.2|17018.2|17052|17012|0
1589771700000|2020-05-18 03:15:00|17058|17018|17064.9|17024.9|17071.8|17031.8|17057.7|17017.7|0
1589772000000|2020-05-18 03:20:00|17065.9|17025.9|17060.7|17020.7|17076.9|17036.9|17060.3|17020.3|0
1589772300000|2020-05-18 03:25:00|17060.8|17020.8|17060.3|17020.3|17067.1|17027.1|17060.3|17020.3|0
1589772600000|2020-05-18 03:30:00|17060.2|17020.2|17066.2|17026.2|17072.2|17032.2|17054.3|17014.3|0
1589772900000|2020-05-18 03:35:00|17066|17026|17065.8|17025.8|17066.2|17026.2|17059.7|17019.7|0
1589773200000|2020-05-18 03:40:00|17065.7|17025.7|17065.9|17025.9|17066|17026|17059.8|17019.8|0
1589773500000|2020-05-18 03:45:00|17066|17026|17070.9|17030.9|17071.5|17031.5|17065|17025|0
1589773800000|2020-05-18 03:50:00|17070.7|17030.7|17071.2|17031.2|17071.2|17031.2|17065.2|17025.2|0
1589774100000|2020-05-18 03:55:00|17071|17031|17070.9|17030.9|17071.8|17031.8|17065.2|17025.2|0
1589774400000|2020-05-18 04:00:00|17070.8|17030.8|17071.3|17031.3|17071.4|17031.4|17065.1|17025.1|0
1589774700000|2020-05-18 04:05:00|17071.1|17031.1|17070|17030|17071.3|17031.3|17064.1|17024.1|0
1589775000000|2020-05-18 04:10:00|17070.1|17030.1|17064|17024|17070.5|17030.5|17064|17024|0
1589775300000|2020-05-18 04:15:00|17063.8|17023.8|17069.6|17029.6|17070|17030|17063.5|17023.5|0
1589775600000|2020-05-18 04:20:00|17069.7|17029.7|17070.8|17030.8|17070.9|17030.9|17069.7|17029.7|0
1589775900000|2020-05-18 04:25:00|17070.9|17030.9|17071.7|17031.7|17071.8|17031.8|17065.5|17025.5|0
1589776200000|2020-05-18 04:30:00|17071.5|17031.5|17071.8|17031.8|17078.5|17038.5|17071.2|17031.2|0
1589776500000|2020-05-18 04:35:00|17072|17032|17075.4|17035.4|17081.7|17041.7|17072|17032|0
1589776800000|2020-05-18 04:40:00|17075.6|17035.6|17075.1|17035.1|17076.2|17036.2|17069.3|17029.3|0
1589777100000|2020-05-18 04:45:00|17075|17035|17074.4|17034.4|17075.4|17035.4|17068.5|17028.5|0
1589777400000|2020-05-18 04:50:00|17072.3|17032.3|17068.5|17028.5|17072.3|17032.3|17068.4|17028.4|0
1589777700000|2020-05-18 04:55:00|17068.4|17028.4|17071.4|17031.4|17071.8|17031.8|17056.7|17016.7|0
1589778000000|2020-05-18 05:00:00|17071.1|17031.1|17071.3|17031.3|17071.9|17031.9|17065.3|17025.3|0
1589778300000|2020-05-18 05:05:00|17071.1|17031.1|17059.6|17019.6|17071.3|17031.3|17059.4|17019.4|0
1589778600000|2020-05-18 05:10:00|17059.8|17019.8|17046.5|17006.5|17059.8|17019.8|17040.3|17000.3|0
1589778900000|2020-05-18 05:15:00|17046.6|17006.6|17034.6|16994.6|17052.6|17012.6|17034.6|16994.6|0
1589779200000|2020-05-18 05:20:00|17034.5|16994.5|17040.6|17000.6|17046.8|17006.8|17034.4|16994.4|0
1589779500000|2020-05-18 05:25:00|17040.8|17000.8|17028.4|16988.4|17041.1|17001.1|17028.3|16988.3|0
1589779800000|2020-05-18 05:30:00|17028.6|16988.6|17028.4|16988.4|17028.9|16988.9|17028.3|16988.3|0
1589780100000|2020-05-18 05:35:00|17028.3|16988.3|17052.5|17012.5|17052.5|17012.5|17022.4|16982.4|0
1589780400000|2020-05-18 05:40:00|17054.5|17014.5|17035.1|16995.1|17058.3|17018.3|17034.8|16994.8|0
1589780700000|2020-05-18 05:45:00|17035|16995|17022.3|16982.3|17035.6|16995.6|17022.3|16982.3|0
1589781000000|2020-05-18 05:50:00|17022.4|16982.4|17017.2|16977.2|17028.9|16988.9|17014.1|16974.1|0
1589781300000|2020-05-18 05:55:00|17017.4|16977.4|16999.2|16959.2|17017.4|16977.4|16999.2|16959.2|0
1589781600000|2020-05-18 06:00:00|16999.3|16959.3|16938.9|16923.9|17011.1|16971.1|16911.4|16896.4|20
1589781900000|2020-05-18 06:05:00|16941.4|16926.4|16936.4|16921.4|16948.9|16933.9|16928.9|16913.9|17
1589782200000|2020-05-18 06:10:00|16933.9|16918.9|16903.9|16888.9|16933.9|16918.9|16903.9|16888.9|20
1589782500000|2020-05-18 06:15:00|16901.4|16886.4|16938.9|16923.9|16943.9|16928.9|16898.9|16883.9|23
1589782800000|2020-05-18 06:20:00|16941.4|16926.4|16948.9|16933.9|16956.4|16941.4|16938.9|16923.9|23
1589783100000|2020-05-18 06:25:00|16951.4|16936.4|16966.4|16951.4|16968.9|16953.9|16941.4|16926.4|15
1589783400000|2020-05-18 06:30:00|16968.9|16953.9|16983.9|16968.9|16988.9|16973.9|16963.9|16948.9|60
1589783700000|2020-05-18 06:35:00|16986.4|16971.4|16963.9|16948.9|16998.9|16983.9|16961.4|16946.4|21
1589784000000|2020-05-18 06:40:00|16961.4|16946.4|16966.4|16951.4|16968.9|16953.9|16941.4|16926.4|43
1589784300000|2020-05-18 06:45:00|16963.9|16948.9|16961.4|16946.4|16966.4|16951.4|16948.9|16933.9|10
1589784600000|2020-05-18 06:50:00|16963.9|16948.9|16978.9|16963.9|16983.9|16968.9|16961.4|16946.4|47
1589784900000|2020-05-18 06:55:00|16976.4|16961.4|16978.9|16963.9|16986.4|16971.4|16966.4|16951.4|32
1589785200000|2020-05-18 07:00:00|16981.4|16966.4|17006.4|16991.4|17018.9|17003.9|16946.4|16931.4|308
1589785500000|2020-05-18 07:05:00|16998.9|16983.9|16971.4|16956.4|17036.4|17021.4|16958.9|16943.9|155
1589785800000|2020-05-18 07:10:00|16968.9|16953.9|16981.4|16966.4|16993.9|16978.9|16946.4|16931.4|118
1589786100000|2020-05-18 07:15:00|16986.4|16971.4|16961.4|16946.4|17001.4|16986.4|16946.4|16931.4|163
1589786400000|2020-05-18 07:20:00|16963.9|16948.9|16978.9|16963.9|16986.4|16971.4|16961.4|16946.4|194
1589786700000|2020-05-18 07:25:00|16976.4|16961.4|16981.4|16966.4|16986.4|16971.4|16966.4|16951.4|98
1589787000000|2020-05-18 07:30:00|16983.9|16968.9|16996.4|16981.4|17006.4|16991.4|16978.9|16963.9|155
1589787300000|2020-05-18 07:35:00|16998.9|16983.9|16991.4|16976.4|17011.4|16996.4|16976.4|16961.4|188
1589787600000|2020-05-18 07:40:00|16993.9|16978.9|17016.4|17001.4|17021.4|17006.4|16986.4|16971.4|108
1589787900000|2020-05-18 07:45:00|17013.9|16998.9|16986.4|16971.4|17013.9|16998.9|16986.4|16971.4|104
1589788200000|2020-05-18 07:50:00|16991.4|16976.4|17006.4|16991.4|17011.4|16996.4|16988.9|16973.9|100
1589788500000|2020-05-18 07:55:00|17008.9|16993.9|17036.4|17021.4|17036.4|17021.4|17008.9|16993.9|95
1589788800000|2020-05-18 08:00:00|17041.4|17026.4|17091.4|17076.4|17091.4|17076.4|17036.4|17021.4|296
1589789100000|2020-05-18 08:05:00|17093.9|17078.9|17087.6|17072.6|17100.1|17085.1|17073.9|17058.9|85
1589789400000|2020-05-18 08:10:00|17090.1|17075.1|17068.1|17053.1|17097.6|17082.6|17065.6|17050.6|40
1589789700000|2020-05-18 08:15:00|17070.6|17055.6|17093.1|17078.1|17095.6|17080.6|17065.6|17050.6|58
1589790000000|2020-05-18 08:20:00|17095.6|17080.6|17085.6|17070.6|17100.6|17085.6|17080.6|17065.6|75
1589790300000|2020-05-18 08:25:00|17088.1|17073.1|17095.6|17080.6|17105.6|17090.6|17088.1|17073.1|34
1589790600000|2020-05-18 08:30:00|17098.1|17083.1|17083.1|17068.1|17105.6|17090.6|17080.6|17065.6|66
1589790900000|2020-05-18 08:35:00|17085.6|17070.6|17098.1|17083.1|17110.6|17095.6|17075.6|17060.6|55
1589791200000|2020-05-18 08:40:00|17100.6|17085.6|17075.6|17060.6|17110.6|17095.6|17075.6|17060.6|76
1589791500000|2020-05-18 08:45:00|17078.1|17063.1|17080.6|17065.6|17090.6|17075.6|17075.6|17060.6|26
1589791800000|2020-05-18 08:50:00|17083.1|17068.1|17080.6|17065.6|17088.1|17073.1|17068.1|17053.1|21
1589792100000|2020-05-18 08:55:00|17081.7|17066.7|17069.2|17054.2|17084.2|17069.2|17056.7|17041.7|58
1589792400000|2020-05-18 09:00:00|17071.7|17056.7|17061.7|17046.7|17079.2|17064.2|17056.7|17041.7|18
1589792700000|2020-05-18 09:05:00|17064.2|17049.2|17081.7|17066.7|17084.2|17069.2|17064.2|17049.2|29
1589793000000|2020-05-18 09:10:00|17079.2|17064.2|17071.7|17056.7|17091.7|17076.7|17071.7|17056.7|54
1589793300000|2020-05-18 09:15:00|17076.7|17061.7|17066.7|17051.7|17076.7|17061.7|17056.7|17041.7|56
1589793600000|2020-05-18 09:20:00|17069.2|17054.2|17076.7|17061.7|17076.7|17061.7|17061.7|17046.7|26
1589793900000|2020-05-18 09:25:00|17079.2|17064.2|17064.2|17049.2|17079.2|17064.2|17061.7|17046.7|19
1589794200000|2020-05-18 09:30:00|17066.7|17051.7|17061.7|17046.7|17066.7|17051.7|17056.7|17041.7|55
1589794500000|2020-05-18 09:35:00|17064.2|17049.2|17069.2|17054.2|17071.7|17056.7|17046.7|17031.7|86
1589794800000|2020-05-18 09:40:00|17071.7|17056.7|17059.2|17044.2|17076.7|17061.7|17054.2|17039.2|40
1589795100000|2020-05-18 09:45:00|17061.7|17046.7|17074.2|17059.2|17076.7|17061.7|17056.7|17041.7|43
1589795400000|2020-05-18 09:50:00|17071.7|17056.7|17076.8|17061.8|17079.3|17064.3|17068.3|17053.3|10
1589795700000|2020-05-18 09:55:00|17079.3|17064.3|17054.3|17039.3|17081.8|17066.8|17044.3|17029.3|52
1589796000000|2020-05-18 10:00:00|17051.8|17036.8|17056.8|17041.8|17064.3|17049.3|17049.3|17034.3|36
1589796300000|2020-05-18 10:05:00|17059.3|17044.3|17061.8|17046.8|17069.3|17054.3|17049.3|17034.3|59
1589796600000|2020-05-18 10:10:00|17064.3|17049.3|17071.8|17056.8|17074.3|17059.3|17059.3|17044.3|10
1589796900000|2020-05-18 10:15:00|17074.3|17059.3|17061.8|17046.8|17079.3|17064.3|17061.8|17046.8|33
1589797200000|2020-05-18 10:20:00|17064.3|17049.3|17061.8|17046.8|17071.8|17056.8|17054.3|17039.3|26
1589797500000|2020-05-18 10:25:00|17059.3|17044.3|17064.3|17049.3|17069.3|17054.3|17059.3|17044.3|23
1589797800000|2020-05-18 10:30:00|17061.8|17046.8|17051.8|17036.8|17064.3|17049.3|17039.3|17024.3|143
1589798100000|2020-05-18 10:35:00|17049.3|17034.3|17059.3|17044.3|17059.3|17044.3|17049.3|17034.3|7
1589798400000|2020-05-18 10:40:00|17064.3|17049.3|17047.8|17032.8|17066.8|17051.8|17045.3|17030.3|130
1589798700000|2020-05-18 10:45:00|17045.3|17030.3|17047.8|17032.8|17060.3|17045.3|17032.8|17017.8|137
1589799000000|2020-05-18 10:50:00|17050.3|17035.3|17037.8|17022.8|17055.3|17040.3|17035.3|17020.3|163
1589799300000|2020-05-18 10:55:00|17040.3|17025.3|17057.8|17042.8|17057.8|17042.8|17035.3|17020.3|68
1589799600000|2020-05-18 11:00:00|17060.3|17045.3|17052.8|17037.8|17065.3|17050.3|17047.8|17032.8|38
1589799900000|2020-05-18 11:05:00|17055.3|17040.3|17062.8|17047.8|17065.3|17050.3|17055.3|17040.3|15
1589800200000|2020-05-18 11:10:00|17065.3|17050.3|17080.3|17065.3|17085.3|17070.3|17062.8|17047.8|27
1589800500000|2020-05-18 11:15:00|17082.8|17067.8|17087.8|17072.8|17090.3|17075.3|17077.8|17062.8|16
1589800800000|2020-05-18 11:20:00|17085.3|17070.3|17080.3|17065.3|17087.8|17072.8|17080.3|17065.3|12
1589801100000|2020-05-18 11:25:00|17082.8|17067.8|17080.3|17065.3|17087.8|17072.8|17075.3|17060.3|7
1589801400000|2020-05-18 11:30:00|17082.8|17067.8|17077.8|17062.8|17090.3|17075.3|17075.3|17060.3|17
1589801700000|2020-05-18 11:35:00|17080.3|17065.3|17090.3|17075.3|17090.3|17075.3|17080.3|17065.3|28
1589802000000|2020-05-18 11:40:00|17092.7|17077.7|17115.2|17100.2|17125.2|17110.2|17090.2|17075.2|132
1589802300000|2020-05-18 11:45:00|17117.7|17102.7|17142.7|17127.7|17150.2|17135.2|17115.2|17100.2|84
1589802600000|2020-05-18 11:50:00|17137.7|17122.7|17145.2|17130.2|17152.7|17137.7|17125.2|17110.2|125
1589802900000|2020-05-18 11:55:00|17142.7|17127.7|17135.2|17120.2|17147.7|17132.7|17122.7|17107.7|105
1589803200000|2020-05-18 12:00:00|17137.7|17122.7|17140.2|17125.2|17150.2|17135.2|17127.7|17112.7|83
1589803500000|2020-05-18 12:05:00|17137.7|17122.7|17140.2|17125.2|17152.7|17137.7|17135.2|17120.2|50
1589803800000|2020-05-18 12:10:00|17142.7|17127.7|17187.7|17172.7|17187.7|17172.7|17142.7|17127.7|163
1589804100000|2020-05-18 12:15:00|17190.2|17175.2|17197.7|17182.7|17197.7|17182.7|17180.2|17165.2|100
1589804400000|2020-05-18 12:20:00|17195.2|17180.2|17175.2|17160.2|17197.7|17182.7|17172.7|17157.7|22
1589804700000|2020-05-18 12:25:00|17177.7|17162.7|17215.2|17200.2|17227.7|17212.7|17172.7|17157.7|266
1589805000000|2020-05-18 12:30:00|17217.7|17202.7|17190.2|17175.2|17217.7|17202.7|17190.2|17175.2|132
1589805300000|2020-05-18 12:35:00|17192.7|17177.7|17185.2|17170.2|17197.7|17182.7|17185.2|17170.2|71
1589805600000|2020-05-18 12:40:00|17187.7|17172.7|17190.2|17175.2|17197.7|17182.7|17185.2|17170.2|129
1589805900000|2020-05-18 12:45:00|17192.7|17177.7|17182.7|17167.7|17200.2|17185.2|17177.7|17162.7|94
1589806200000|2020-05-18 12:50:00|17180.2|17165.2|17190.2|17175.2|17197.7|17182.7|17177.7|17162.7|48
1589806500000|2020-05-18 12:55:00|17187.7|17172.7|17212.7|17197.7|17215.2|17200.2|17187.7|17172.7|98
1589806800000|2020-05-18 13:00:00|17210.2|17195.2|17212.7|17197.7|17227.7|17212.7|17207.7|17192.7|69
1589807100000|2020-05-18 13:05:00|17215.2|17200.2|17202.7|17187.7|17217.7|17202.7|17202.7|17187.7|75
1589807400000|2020-05-18 13:10:00|17200.2|17185.2|17212.7|17197.7|17217.7|17202.7|17197.7|17182.7|401
1589807700000|2020-05-18 13:15:00|17215.2|17200.2|17220.2|17205.2|17232.7|17217.7|17212.7|17197.7|383
1589808000000|2020-05-18 13:20:00|17217.7|17202.7|17227.7|17212.7|17227.7|17212.7|17207.7|17192.7|37
1589808300000|2020-05-18 13:25:00|17225.2|17210.2|17230.2|17215.2|17237.7|17222.7|17217.7|17202.7|48
1589808600000|2020-05-18 13:30:00|17232.7|17217.7|17222.7|17207.7|17247.7|17232.7|17215.2|17200.2|81
1589808900000|2020-05-18 13:35:00|17225.2|17210.2|17222.7|17207.7|17237.7|17222.7|17215.2|17200.2|79
1589809200000|2020-05-18 13:40:00|17225.2|17210.2|17207.7|17192.7|17242.7|17227.7|17205.2|17190.2|77
1589809500000|2020-05-18 13:45:00|17210.2|17195.2|17227.7|17212.7|17232.7|17217.7|17192.7|17177.7|150
1589809800000|2020-05-18 13:50:00|17230.2|17215.2|17200.2|17185.2|17240.2|17225.2|17192.7|17177.7|97
1589810100000|2020-05-18 13:55:00|17197.7|17182.7|17237.7|17222.7|17240.2|17225.2|17190.2|17175.2|333
1589810400000|2020-05-18 14:00:00|17240.2|17225.2|17222.7|17207.7|17247.7|17232.7|17212.7|17197.7|285
1589810700000|2020-05-18 14:05:00|17225.2|17210.2|17205.2|17190.2|17237.7|17222.7|17187.7|17172.7|188
1589811000000|2020-05-18 14:10:00|17200.3|17185.3|17202.8|17187.8|17217.8|17202.8|17177.8|17162.8|243
1589811300000|2020-05-18 14:15:00|17205.3|17190.3|17235.3|17220.3|17235.3|17220.3|17192.8|17177.8|210
1589811600000|2020-05-18 14:20:00|17237.8|17222.8|17210.3|17195.3|17247.8|17232.8|17205.3|17190.3|133
1589811900000|2020-05-18 14:25:00|17212.8|17197.8|17190.3|17175.3|17217.8|17202.8|17187.8|17172.8|97
1589812200000|2020-05-18 14:30:00|17192.8|17177.8|17212.8|17197.8|17215.3|17200.3|17190.3|17175.3|277
1589812500000|2020-05-18 14:35:00|17215.3|17200.3|17227.8|17212.8|17232.8|17217.8|17202.8|17187.8|48
1589812800000|2020-05-18 14:40:00|17230.3|17215.3|17247.8|17232.8|17250.3|17235.3|17227.8|17212.8|93
1589813100000|2020-05-18 14:45:00|17245.3|17230.3|17257.8|17242.8|17262.8|17247.8|17230.3|17215.3|109
1589813400000|2020-05-18 14:50:00|17260.3|17245.3|17255.3|17240.3|17270.3|17255.3|17247.8|17232.8|114
1589813700000|2020-05-18 14:55:00|17257.8|17242.8|17262.8|17247.8|17272.8|17257.8|17257.8|17242.8|127
1589814000000|2020-05-18 15:00:00|17265.3|17250.3|17265.3|17250.3|17272.8|17257.8|17250.3|17235.3|143
1589814300000|2020-05-18 15:05:00|17267.8|17252.8|17312.8|17297.8|17317.8|17302.8|17262.8|17247.8|232
1589814600000|2020-05-18 15:10:00|17317.8|17302.8|17325.3|17310.3|17332.8|17317.8|17302.8|17287.8|142
1589814900000|2020-05-18 15:15:00|17327.8|17312.8|17357.8|17342.8|17360.3|17345.3|17317.8|17302.8|219
1589815200000|2020-05-18 15:20:00|17360.3|17345.3|17405.3|17390.3|17412.8|17397.8|17355.3|17340.3|437
1589815500000|2020-05-18 15:25:00|17407.8|17392.8|17420.3|17405.3|17457.8|17442.8|17405.3|17390.3|824
1589815800000|2020-05-18 15:30:00|17427.8|17412.8|17397.8|17382.8|17432.8|17417.8|17377.8|17362.8|774
1589816100000|2020-05-18 15:35:00|17400.3|17385.3|17420.3|17405.3|17430.3|17415.3|17395.3|17380.3|386
1589816400000|2020-05-18 15:40:00|17410.3|17395.3|17415.3|17400.3|17445.3|17430.3|17400.3|17385.3|187
1589816700000|2020-05-18 15:45:00|17417.8|17402.8|17395.3|17380.3|17420.3|17405.3|17395.3|17380.3|140
1589817000000|2020-05-18 15:50:00|17400.3|17375.3|17420.3|17400.3|17430.3|17410.3|17390.3|17365.3|69
1589817300000|2020-05-18 15:55:00|17425.3|17405.3|17430.3|17405.3|17430.3|17405.3|17420.3|17395.3|3
1589817600000|2020-05-18 16:00:00|17429.3|17401.3|17445.3|17420.3|17450.3|17425.3|17420.3|17395.3|34
1589817900000|2020-05-18 16:05:00|17440.3|17425.3|17445.3|17420.3|17465.3|17440.3|17440.3|17420.3|32
1589818200000|2020-05-18 16:10:00|17440.3|17415.3|17435.3|17410.3|17445.3|17425.3|17430.3|17405.3|24
1589818500000|2020-05-18 16:15:00|17430.3|17405.3|17440.3|17415.3|17455.3|17430.3|17430.3|17405.3|55
1589818800000|2020-05-18 16:20:00|17435.3|17410.3|17445.3|17420.3|17455.3|17430.3|17425.3|17405.3|79
1589819100000|2020-05-18 16:25:00|17440.3|17415.3|17440.3|17415.3|17445.3|17420.3|17420.3|17400.3|66
1589819400000|2020-05-18 16:30:00|17435.3|17420.3|17430.3|17405.3|17440.3|17420.3|17425.3|17405.3|65
1589819700000|2020-05-18 16:35:00|17425.3|17410.3|17435.3|17415.3|17435.3|17415.3|17425.3|17405.3|21
1589820000000|2020-05-18 16:40:00|17440.3|17420.3|17415.3|17390.3|17440.3|17420.3|17410.3|17390.3|15
1589820300000|2020-05-18 16:45:00|17420.3|17400.3|17410.3|17390.3|17425.3|17405.3|17395.3|17375.3|59
1589820600000|2020-05-18 16:50:00|17405.3|17385.3|17400.3|17380.3|17410.3|17390.3|17395.3|17375.3|30
1589820900000|2020-05-18 16:55:00|17405.3|17385.3|17410.3|17385.3|17410.3|17390.3|17400.3|17375.3|21
1589821200000|2020-05-18 17:00:00|17415.3|17390.3|17425.3|17400.3|17425.3|17405.3|17415.3|17390.3|6
1589821500000|2020-05-18 17:05:00|17420.3|17405.3|17430.3|17410.3|17430.3|17410.3|17420.3|17400.3|23
1589821800000|2020-05-18 17:10:00|17435.3|17415.3|17455.3|17435.3|17455.3|17435.3|17435.3|17410.3|19
1589822100000|2020-05-18 17:15:00|17450.3|17430.3|17460.3|17440.3|17460.3|17440.3|17445.3|17420.3|9
1589822400000|2020-05-18 17:20:00|17465.3|17445.3|17475.3|17450.3|17475.3|17455.3|17460.3|17440.3|35
1589822700000|2020-05-18 17:25:00|17470.3|17455.3|17465.3|17440.3|17475.3|17455.3|17450.3|17430.3|33
1589823000000|2020-05-18 17:30:00|17464.3|17436.3|17450.3|17425.3|17465.3|17440.3|17450.3|17425.3|6
1589823300000|2020-05-18 17:35:00|17445.3|17420.3|17440.3|17420.3|17445.3|17420.3|17435.3|17410.3|3
1589823600000|2020-05-18 17:40:00|17435.3|17415.3|17450.3|17425.3|17455.3|17440.3|17435.3|17410.3|42
1589823900000|2020-05-18 17:45:00|17445.3|17430.3|17460.3|17435.3|17465.3|17445.3|17445.3|17420.3|9
1589824200000|2020-05-18 17:50:00|17455.3|17430.3|17460.3|17435.3|17460.3|17435.3|17450.3|17425.3|1
1589824500000|2020-05-18 17:55:00|17455.3|17430.3|17450.3|17425.3|17455.3|17435.3|17445.3|17420.3|9
1589824800000|2020-05-18 18:00:00|17455.3|17430.3|17465.3|17440.3|17465.3|17440.3|17450.3|17425.3|7
1589825100000|2020-05-18 18:05:00|17460.3||17460.3||17465.3||17460.3||4
1589825400000|2020-05-18 18:10:00|17455.3|17435.3|17460.3|17435.3|17460.3|17440.3|17455.3|17435.3|7
1589825700000|2020-05-18 18:15:00|17455.3|17430.3|17450.3|17425.3|17455.3|17430.3|17450.3|17425.3|2
1589826000000|2020-05-18 18:20:00|17455.3|17430.3|17445.3|17420.3|17455.3|17430.3|17440.3|17420.3|10
1589826300000|2020-05-18 18:25:00|17449.3|17421.3|17450.3|17435.3|17465.3|17440.3|17449.3|17421.3|9
1589826600000|2020-05-18 18:30:00|17452.8|17437.8|17465.3|17450.3|17465.3|17450.3|17450.3|17435.3|0
1589826900000|2020-05-18 18:35:00|17462.8|17447.8|17477.8|17462.8|17477.8|17462.8|17462.8|17447.8|9
1589827200000|2020-05-18 18:40:00|17482.8|17467.8|17497.8|17482.8|17497.8|17482.8|17482.8|17467.8|12
1589827500000|2020-05-18 18:45:00|17500.3|17485.3|17495.3|17480.3|17500.3|17485.3|17495.3|17480.3|5
1589827800000|2020-05-18 18:50:00|17492.8|17477.8|17490.3|17475.3|17495.3|17480.3|17487.8|17472.8|4
1589828100000|2020-05-18 18:55:00|17495.3|17480.3|17495.3|17480.3|17500.3|17485.3|17492.8|17477.8|7
1589828400000|2020-05-18 19:00:00|17497.8|17482.8|17505.3|17490.3|17507.8|17492.8|17497.8|17482.8|18
1589828700000|2020-05-18 19:05:00|17502.8|17487.8|17507.8|17492.8|17512.8|17497.8|17502.8|17487.8|9
1589829000000|2020-05-18 19:10:00|17502.8|17487.8|17505.3|17490.3|17510.3|17495.3|17502.8|17487.8|14
1589829300000|2020-05-18 19:15:00|17502.8|17487.8|17502.8|17487.8|17502.8|17487.8|17495.3|17480.3|5
1589829600000|2020-05-18 19:20:00|17507.8|17492.8|17502.8|17487.8|17507.8|17492.8|17502.8|17487.8|9
1589829900000|2020-05-18 19:25:00|17507.8|17492.8|17510.3|17495.3|17510.3|17495.3|17507.8|17492.8|7
1589830200000|2020-05-18 19:30:00|17512.8|17497.8|17522.8|17507.8|17522.8|17507.8|17510.3|17495.3|5
1589830500000|2020-05-18 19:35:00|17530.3|17515.3|17525.3|17510.3|17530.3|17515.3|17522.8|17507.8|4
1589830800000|2020-05-18 19:40:00|17527.8|17512.8|17530.3|17515.3|17535.3|17520.3|17525.3|17510.3|7
1589831100000|2020-05-18 19:45:00|17527.8|17512.8|17537.8|17522.8|17540.3|17525.3|17527.8|17512.8|14
1589831400000|2020-05-18 19:50:00|17540.3|17525.3|17455.3|17440.3|17540.3|17525.3|17447.8|17432.8|31
1589831700000|2020-05-18 19:55:00|17457.8|17442.8|17450.3|17435.3|17485.3|17470.3|17450.3|17435.3|31
1589832000000|2020-05-18 20:00:00|17465.6|17425.6|17451.6|17411.6|17478.3|17438.3|17440.6|17400.6|0
1589832300000|2020-05-18 20:05:00|17451.5|17411.5|17474|17434|17476.6|17436.6|17450.3|17410.3|0
1589832600000|2020-05-18 20:10:00|17473.7|17433.7|17465.2|17425.2|17479.3|17439.3|17463.5|17423.5|0
1589832900000|2020-05-18 20:15:00|17465.8|17425.8|17467.4|17427.4|17467.4|17427.4|17464.1|17424.1|0
1589833200000|2020-05-18 20:20:00|17466.9|17426.9|17466.9|17426.9|17468.5|17428.5|17466.3|17426.3|0
1589833500000|2020-05-18 20:25:00|17467.4|17427.4|17468|17428|17469.1|17429.1|17466.3|17426.3|0
1589833800000|2020-05-18 20:30:00|17469|17429|17445.1|17405.1|17470|17430|17442.4|17402.4|0
1589834100000|2020-05-18 20:35:00|17445.3|17405.3|17452.3|17412.3|17459.6|17419.6|17439.1|17399.1|0
1589834400000|2020-05-18 20:40:00|17452.6|17412.6|17456.9|17416.9|17458.2|17418.2|17449.6|17409.6|0
1589834700000|2020-05-18 20:45:00|17457.1|17417.1|17459.1|17419.1|17466.4|17426.4|17455.9|17415.9|0
1589835000000|2020-05-18 20:50:00|17459.4|17419.4|17467.5|17427.5|17467.7|17427.7|17454.6|17414.6|0
1589835300000|2020-05-18 20:55:00|17466.4|17426.4|17450.8|17410.8|17472.3|17432.3|17450|17410|0
1589835600000|2020-05-18 21:00:00|17451.3|17411.3|17454.6|17414.6|17455.2|17415.2|17451.3|17411.3|0
1589835900000|2020-05-18 21:05:00|17453.5|17413.5|17453.5|17413.5|17454.6|17414.6|17451.9|17411.9|0
1589836200000|2020-05-18 21:10:00|17453|17413|17450.8|17410.8|17453.5|17413.5|17450.8|17410.8|0
1589836500000|2020-05-18 21:15:00|17450.2|17410.2|17448.8|17408.8|17451.3|17411.3|17448.3|17408.3|0
1589836800000|2020-05-18 21:20:00|17449.4|17409.4|17451.6|17411.6|17451.6|17411.6|17448.3|17408.3|0
1589837100000|2020-05-18 21:25:00|17452.1|17412.1|17452.1|17412.1|17452.7|17412.7|17450.5|17410.5|0
1589837400000|2020-05-18 21:30:00|17451.6|17411.6|17452.7|17412.7|17452.7|17412.7|17450.5|17410.5|0
1589837700000|2020-05-18 21:35:00|17453.8|17413.8|17454.3|17414.3|17456.5|17416.5|17452.7|17412.7|0
1589838000000|2020-05-18 21:40:00|17454.9|17414.9|17455.4|17415.4|17457.1|17417.1|17454.3|17414.3|0
1589838300000|2020-05-18 21:45:00|17453.2|17413.2|17454.3|17414.3|17454.3|17414.3|17452.1|17412.1|0
1589838600000|2020-05-18 21:50:00|17453.8|17413.8|17451|17411|17454.3|17414.3|17451|17411|0
1589838900000|2020-05-18 21:55:00|17448.8|17408.8|17452.1|17412.1|17452.1|17412.1|17447.2|17407.2|0
1589839200000|2020-05-18 22:00:00|17453.4|17413.4|17466.5|17426.5|17466.5|17426.5|17429.5|17389.5|0
1589839500000|2020-05-18 22:05:00|17466.7|17426.7|17466.5|17426.5|17469.7|17429.7|17459.2|17419.2|0
1589839800000|2020-05-18 22:10:00|17466.7|17426.7|17487.9|17447.9|17487.9|17447.9|17466.7|17426.7|0
1589840100000|2020-05-18 22:15:00|17488.1|17448.1|17499.2|17459.2|17499.2|17459.2|17486.5|17446.5|0
1589840400000|2020-05-18 22:20:00|17499.4|17459.4|17486.5|17446.5|17502.4|17462.4|17482.6|17442.6|0
1589840700000|2020-05-18 22:25:00|17486.8|17446.8|17477.4|17437.4|17490.6|17450.6|17470.1|17430.1|0
1589841000000|2020-05-18 22:30:00|17477.2|17437.2|17488.3|17448.3|17492.3|17452.3|17476.1|17436.1|0
1589841300000|2020-05-18 22:35:00|17488.5|17448.5|17500.5|17460.5|17508.3|17468.3|17488.5|17448.5|0
1589841600000|2020-05-18 22:40:00|17500.8|17460.8|17500.5|17460.5|17502.4|17462.4|17497.8|17457.8|0
1589841900000|2020-05-18 22:45:00|17500.3|17460.3|17511|17471|17511|17471|17499.2|17459.2|0
1589842200000|2020-05-18 22:50:00|17511.1|17471.1|17508|17468|17515.8|17475.8|17504.6|17464.6|0
1589842500000|2020-05-18 22:55:00|17507.9|17467.9|17504.6|17464.6|17509.9|17469.9|17504.6|17464.6|0
1589842800000|2020-05-18 23:00:00|17504.9|17464.9|17504.6|17464.6|17507.3|17467.3|17503.3|17463.3|0
1589843100000|2020-05-18 23:05:00|17504.5|17464.5|17498.7|17458.7|17506|17466|17498.7|17458.7|0
1589843400000|2020-05-18 23:10:00|17498.9|17458.9|17500.1|17460.1|17504.6|17464.6|17498.7|17458.7|0
1589843700000|2020-05-18 23:15:00|17499.8|17459.8|17498.7|17458.7|17506.7|17466.7|17498.7|17458.7|0
1589844000000|2020-05-18 23:20:00|17498.5|17458.5|17497.8|17457.8|17500.1|17460.1|17493.3|17453.3|0
1589844300000|2020-05-18 23:25:00|17497.7|17457.7|17494.6|17454.6|17497.8|17457.8|17487.4|17447.4|0
1589844600000|2020-05-18 23:30:00|17494.4|17454.4|17474.2|17434.2|17494.4|17454.4|17468.3|17428.3|0
1589844900000|2020-05-18 23:35:00|17474.3|17434.3|17482.8|17442.8|17490.6|17450.6|17474.2|17434.2|0
1589845200000|2020-05-18 23:40:00|17483|17443|17494.6|17454.6|17500.5|17460.5|17483|17443|0
1589845500000|2020-05-18 23:45:00|17494.9|17454.9|17476.4|17436.4|17497.8|17457.8|17466.5|17426.5|0
1589845800000|2020-05-18 23:50:00|17476.2|17436.2|17476.4|17436.4|17478.4|17438.4|17467.8|17427.8|0
1589846100000|2020-05-18 23:55:00|17476.6|17436.6|17494.8|17454.8|17498.2|17458.2|17476.6|17436.6|0
1589846400000|2020-05-19 00:00:00|17494.7|17454.7|17488.2|17448.2|17500.1|17460.1|17481|17441|0
1589846700000|2020-05-19 00:05:00|17488.5|17448.5|17492.3|17452.3|17502.7|17462.7|17488.2|17448.2|0
1589847000000|2020-05-19 00:10:00|17492|17452|17496.2|17456.2|17505.4|17465.4|17490.2|17450.2|0
1589847300000|2020-05-19 00:15:00|17496.3|17456.3|17470.5|17430.5|17517.6|17477.6|17470.3|17430.3|0
1589847600000|2020-05-19 00:20:00|17470.3|17430.3|17459.2|17419.2|17477.1|17437.1|17459|17419|0
1589847900000|2020-05-19 00:25:00|17459.4|17419.4|17465.8|17425.8|17478.1|17438.1|17459.4|17419.4|0
1589848200000|2020-05-19 00:30:00|17465.7|17425.7|17438.2|17398.2|17472|17432|17437.7|17397.7|0
1589848500000|2020-05-19 00:35:00|17437.8|17397.8|17438.8|17398.8|17445.3|17405.3|17432.2|17392.2|0
1589848800000|2020-05-19 00:40:00|17438.7|17398.7|17451.4|17411.4|17457.7|17417.7|17433.2|17393.2|0
1589849100000|2020-05-19 00:45:00|17449.4|17409.4|17451.3|17411.3|17463.9|17423.9|17445.5|17405.5|0
1589849400000|2020-05-19 00:50:00|17451.2|17411.2|17458.4|17418.4|17471|17431|17451.2|17411.2|0
1589849700000|2020-05-19 00:55:00|17458.3|17418.3|17452.7|17412.7|17464.9|17424.9|17452.7|17412.7|0
1589850000000|2020-05-19 01:00:00|17452.8|17412.8|17433.7|17393.7|17452.8|17412.8|17433.7|17393.7|0
1589850300000|2020-05-19 01:05:00|17433.5|17393.5|17436.6|17396.6|17440.5|17400.5|17433.5|17393.5|0
1589850600000|2020-05-19 01:10:00|17435.6|17395.6|17427.4|17387.4|17435.6|17395.6|17414.9|17374.9|0
1589850900000|2020-05-19 01:15:00|17427.7|17387.7|17439.6|17399.6|17446.1|17406.1|17427.1|17387.1|0
1589851200000|2020-05-19 01:20:00|17439.8|17399.8|17443.8|17403.8|17457.4|17417.4|17439.8|17399.8|0
1589851500000|2020-05-19 01:25:00|17442.8|17402.8|17450.8|17410.8|17451.1|17411.1|17438.3|17398.3|0
1589851800000|2020-05-19 01:30:00|17450.6|17410.6|17449.9|17409.9|17463.7|17423.7|17443.8|17403.8|0
1589852100000|2020-05-19 01:35:00|17449.8|17409.8|17420.1|17380.1|17456.1|17416.1|17419.4|17379.4|0
1589852400000|2020-05-19 01:40:00|17420.2|17380.2|17437.2|17397.2|17437.3|17397.3|17414.1|17374.1|0
1589852700000|2020-05-19 01:45:00|17437|17397|17425.2|17385.2|17449.5|17409.5|17424.9|17384.9|0
1589853000000|2020-05-19 01:50:00|17425.1|17385.1|17431.9|17391.9|17437.3|17397.3|17419.2|17379.2|0
1589853300000|2020-05-19 01:55:00|17431.7|17391.7|17401.1|17361.1|17437.7|17397.7|17400.9|17360.9|0
1589853600000|2020-05-19 02:00:00|17401.4|17361.4|17398|17358|17407.1|17367.1|17394.5|17354.5|0
1589853900000|2020-05-19 02:05:00|17398.9|17358.9|17402.6|17362.6|17408.2|17368.2|17395.1|17355.1|0
1589854200000|2020-05-19 02:10:00|17404.6|17364.6|17408.2|17368.2|17408.6|17368.6|17396.1|17356.1|0
1589854500000|2020-05-19 02:15:00|17408.1|17368.1|17414.2|17374.2|17414.7|17374.7|17402.6|17362.6|0
1589854800000|2020-05-19 02:20:00|17408.4|17368.4|17418.3|17378.3|17424.1|17384.1|17402.1|17362.1|0
1589855100000|2020-05-19 02:25:00|17418.1|17378.1|17430.2|17390.2|17436.5|17396.5|17417.9|17377.9|0
1589855400000|2020-05-19 02:30:00|17430.4|17390.4|17429.7|17389.7|17436.4|17396.4|17423.4|17383.4|0
1589855700000|2020-05-19 02:35:00|17429.9|17389.9|17429.6|17389.6|17430.1|17390.1|17416.8|17376.8|0
1589856000000|2020-05-19 02:40:00|17429.4|17389.4|17417|17377|17429.7|17389.7|17416.6|17376.6|0
1589856300000|2020-05-19 02:45:00|17416.8|17376.8|17410.7|17370.7|17423.1|17383.1|17410.3|17370.3|0
1589856600000|2020-05-19 02:50:00|17410.6|17370.6|17417.1|17377.1|17417.3|17377.3|17410.2|17370.2|0
1589856900000|2020-05-19 02:55:00|17417|17377|17417.3|17377.3|17423.6|17383.6|17416.8|17376.8|0
1589857200000|2020-05-19 03:00:00|17417.6|17377.6|17397.5|17357.5|17417.8|17377.8|17390.9|17350.9|0
1589857500000|2020-05-19 03:05:00|17397.4|17357.4|17379.8|17339.8|17397.5|17357.5|17379.7|17339.7|0
1589857800000|2020-05-19 03:10:00|17379.7|17339.7|17373.8|17333.8|17379.9|17339.9|17373.6|17333.6|0
1589858100000|2020-05-19 03:15:00|17373.9|17333.9|17373.8|17333.8|17379.9|17339.9|17367.6|17327.6|0
1589858400000|2020-05-19 03:20:00|17373.6|17333.6|17385.4|17345.4|17385.4|17345.4|17367.9|17327.9|0
1589858700000|2020-05-19 03:25:00|17385.6|17345.6|17385.9|17345.9|17391.9|17351.9|17379.4|17339.4|0
1589859000000|2020-05-19 03:30:00|17386.1|17346.1|17396.7|17356.7|17396.9|17356.9|17379.3|17339.3|0
1589859300000|2020-05-19 03:35:00|17396.8|17356.8|17406.6|17366.6|17406.8|17366.8|17390.9|17350.9|0
1589859600000|2020-05-19 03:40:00|17406.7|17366.7|17410.6|17370.6|17412.7|17372.7|17406.4|17366.4|0
1589859900000|2020-05-19 03:45:00|17410.5|17370.5|17416.8|17376.8|17417.1|17377.1|17404.3|17364.3|0
1589860200000|2020-05-19 03:50:00|17416.9|17376.9|17416.9|17376.9|17423.4|17383.4|17416.8|17376.8|0
1589860500000|2020-05-19 03:55:00|17416.8|17376.8|17423.2|17383.2|17429.1|17389.1|17410.7|17370.7|0
1589860800000|2020-05-19 04:00:00|17423.6|17383.6|17461|17421|17467.7|17427.7|17423.4|17383.4|0
1589861100000|2020-05-19 04:05:00|17461.1|17421.1|17478.4|17438.4|17490.2|17450.2|17461.1|17421.1|0
1589861400000|2020-05-19 04:10:00|17480.4|17440.4|17491|17451|17491.4|17451.4|17477.8|17437.8|0
1589861700000|2020-05-19 04:15:00|17495|17455|17501.8|17461.8|17502.5|17462.5|17483.8|17443.8|0
1589862000000|2020-05-19 04:20:00|17502|17462|17484.5|17444.5|17507.5|17467.5|17483.9|17443.9|0
1589862300000|2020-05-19 04:25:00|17484.6|17444.6|17484.3|17444.3|17490.6|17450.6|17484|17444|0
1589862600000|2020-05-19 04:30:00|17484.6|17444.6|17484.8|17444.8|17491.1|17451.1|17484.3|17444.3|0
1589862900000|2020-05-19 04:35:00|17485.1|17445.1|17491.1|17451.1|17491.1|17451.1|17484.8|17444.8|0
1589863200000|2020-05-19 04:40:00|17490.9|17450.9|17490.4|17450.4|17491.3|17451.3|17484.1|17444.1|0
1589863500000|2020-05-19 04:45:00|17490.3|17450.3|17521.8|17481.8|17521.8|17481.8|17490.3|17450.3|0
1589863800000|2020-05-19 04:50:00|17521.6|17481.6|17527.1|17487.1|17532.8|17492.8|17509.5|17469.5|0
1589864100000|2020-05-19 04:55:00|17527.2|17487.2|17527.2|17487.2|17533.4|17493.4|17521|17481|0
1589864400000|2020-05-19 05:00:00|17527.1|17487.1|17508.4|17468.4|17533.4|17493.4|17505.2|17465.2|0
1589864700000|2020-05-19 05:05:00|17508.5|17468.5|17500.5|17460.5|17508.5|17468.5|17500.3|17460.3|0
1589865000000|2020-05-19 05:10:00|17500.6|17460.6|17506.8|17466.8|17512.7|17472.7|17500.1|17460.1|0
1589865300000|2020-05-19 05:15:00|17506.6|17466.6|17513.4|17473.4|17519.5|17479.5|17500.6|17460.6|0
1589865600000|2020-05-19 05:20:00|17513.5|17473.5|17495.7|17455.7|17513.5|17473.5|17489.9|17449.9|0
1589865900000|2020-05-19 05:25:00|17495.9|17455.9|17502.7|17462.7|17508.8|17468.8|17490.1|17450.1|0
1589866200000|2020-05-19 05:30:00|17502.5|17462.5|17507.7|17467.7|17507.9|17467.9|17496.7|17456.7|0
1589866500000|2020-05-19 05:35:00|17507.5|17467.5|17519|17479|17524.8|17484.8|17507|17467|0
1589866800000|2020-05-19 05:40:00|17518.8|17478.8|17520.9|17480.9|17520.9|17480.9|17502.9|17462.9|0
1589867100000|2020-05-19 05:45:00|17520.7|17480.7|17507.4|17467.4|17520.9|17480.9|17501.3|17461.3|0
1589867400000|2020-05-19 05:50:00|17507.3|17467.3|17502.9|17462.9|17508.9|17468.9|17496|17456|0
1589867700000|2020-05-19 05:55:00|17503.1|17463.1|17502.9|17462.9|17509.7|17469.7|17502.7|17462.7|0
1589868000000|2020-05-19 06:00:00|17502.8|17462.8|17498.8|17458.8|17523.1|17483.1|17461.8|17421.8|55
1589868300000|2020-05-19 06:05:00|17498.6|17458.6|17452.8|17437.8|17498.6|17470.3|17435.3|17420.3|41
1589868600000|2020-05-19 06:10:00|17455.3|17440.3|17470.3|17455.3|17480.3|17465.3|17455.3|17440.3|12
1589868900000|2020-05-19 06:15:00|17467.8|17452.8|17500.3|17485.3|17500.3|17485.3|17462.8|17447.8|31
1589869200000|2020-05-19 06:20:00|17502.8|17487.8|17507.8|17492.8|17512.8|17497.8|17490.3|17475.3|17
1589869500000|2020-05-19 06:25:00|17510.3|17495.3|17550.3|17535.3|17567.8|17552.8|17510.3|17495.3|82
1589869800000|2020-05-19 06:30:00|17547.8|17532.8|17592.8|17577.8|17600.3|17585.3|17532.8|17517.8|95
1589870100000|2020-05-19 06:35:00|17590.3|17575.3|17605.3|17590.3|17620.3|17605.3|17580.3|17565.3|49
1589870400000|2020-05-19 06:40:00|17602.8|17587.8|17630.3|17615.3|17635.3|17620.3|17595.3|17580.3|92
1589870700000|2020-05-19 06:45:00|17627.8|17612.8|17645.3|17630.3|17647.8|17632.8|17615.3|17600.3|72
1589871000000|2020-05-19 06:50:00|17642.8|17627.8|17650.3|17635.3|17675.3|17660.3|17642.8|17627.8|72
1589871300000|2020-05-19 06:55:00|17647.8|17632.8|17647.8|17632.8|17690.3|17675.3|17645.3|17630.3|137
1589871600000|2020-05-19 07:00:00|17670.3|17655.3|17565.3|17550.3|17672.8|17657.8|17545.3|17530.3|924
1589871900000|2020-05-19 07:05:00|17570.3|17555.3|17462.8|17447.8|17570.3|17555.3|17430.3|17415.3|697
1589872200000|2020-05-19 07:10:00|17457.8|17442.8|17470.3|17455.3|17522.8|17507.8|17447.8|17432.8|438
1589872500000|2020-05-19 07:15:00|17472.8|17457.8|17442.8|17427.8|17497.8|17482.8|17435.3|17420.3|387
1589872800000|2020-05-19 07:20:00|17445.3|17430.3|17417.8|17402.8|17457.8|17442.8|17395.3|17380.3|292
1589873100000|2020-05-19 07:25:00|17420.3|17405.3|17387.8|17372.8|17437.8|17422.8|17372.8|17357.8|293
1589873400000|2020-05-19 07:30:00|17392.8|17377.8|17297.8|17282.8|17392.8|17377.8|17287.8|17272.8|432
1589873700000|2020-05-19 07:35:00|17295.3|17280.3|17345.3|17330.3|17347.8|17332.8|17262.8|17247.8|292
1589874000000|2020-05-19 07:40:00|17344.1|17329.1|17334.1|17319.1|17344.1|17329.1|17281.6|17266.6|320
1589874300000|2020-05-19 07:45:00|17336.6|17321.6|17326.6|17311.6|17341.6|17326.6|17291.6|17276.6|250
1589874600000|2020-05-19 07:50:00|17329.1|17314.1|17266.6|17251.6|17331.6|17316.6|17251.6|17236.6|778
1589874900000|2020-05-19 07:55:00|17269.1|17254.1|17286.6|17271.6|17299.1|17284.1|17256.6|17241.6|738
1589875200000|2020-05-19 08:00:00|17289.1|17274.1|17261.6|17246.6|17301.6|17286.6|17251.6|17236.6|292
1589875500000|2020-05-19 08:05:00|17259.1|17244.1|17259.1|17244.1|17266.6|17251.6|17211.6|17196.6|370
1589875800000|2020-05-19 08:10:00|17256.6|17241.6|17231.6|17216.6|17259.1|17244.1|17209.1|17194.1|180
1589876100000|2020-05-19 08:15:00|17229.1|17214.1|17269.1|17254.1|17269.1|17254.1|17206.6|17191.6|154
1589876400000|2020-05-19 08:20:00|17271.6|17256.6|17194.1|17179.1|17271.6|17256.6|17186.6|17171.6|199
1589876700000|2020-05-19 08:25:00|17191.6|17176.6|17204.1|17189.1|17214.1|17199.1|17171.6|17156.6|245
1589877000000|2020-05-19 08:30:00|17206.6|17191.6|17191.6|17176.6|17226.6|17211.6|17191.6|17176.6|316
1589877300000|2020-05-19 08:35:00|17189.1|17174.1|17164.1|17149.1|17196.6|17181.6|17139.1|17124.1|424
1589877600000|2020-05-19 08:40:00|17166.6|17151.6|17216.6|17201.6|17236.6|17221.6|17164.1|17149.1|245
1589877900000|2020-05-19 08:45:00|17219.1|17204.1|17256.6|17241.6|17266.6|17251.6|17204.1|17189.1|218
1589878200000|2020-05-19 08:50:00|17261.6|17246.6|17241.6|17226.6|17264.1|17249.1|17216.6|17201.6|136
1589878500000|2020-05-19 08:55:00|17236.6|17221.6|17271.6|17256.6|17271.6|17256.6|17226.6|17211.6|117
1589878800000|2020-05-19 09:00:00|17269.1|17254.1|17256.6|17241.6|17294.1|17279.1|17254.1|17239.1|249
1589879100000|2020-05-19 09:05:00|17254.1|17239.1|17239.1|17224.1|17276.6|17261.6|17231.6|17216.6|175
1589879400000|2020-05-19 09:10:00|17241.6|17226.6|17246.6|17231.6|17259.1|17244.1|17226.6|17211.6|152
1589879700000|2020-05-19 09:15:00|17249.1|17234.1|17231.6|17216.6|17251.6|17236.6|17216.6|17201.6|320
1589880000000|2020-05-19 09:20:00|17236.6|17221.6|17169.1|17154.1|17239.1|17224.1|17169.1|17154.1|201
1589880300000|2020-05-19 09:25:00|17166.6|17151.6|17186.6|17171.6|17186.6|17171.6|17144.1|17129.1|229
1589880600000|2020-05-19 09:30:00|17184.1|17169.1|17211.6|17196.6|17211.6|17196.6|17156.6|17141.6|212
1589880900000|2020-05-19 09:35:00|17206.6|17191.6|17194.1|17179.1|17226.6|17211.6|17194.1|17179.1|223
1589881200000|2020-05-19 09:40:00|17196.6|17181.6|17231.6|17216.6|17234.1|17219.1|17191.6|17176.6|146
1589881500000|2020-05-19 09:45:00|17226.6|17211.6|17216.6|17201.6|17236.6|17221.6|17194.1|17179.1|217
1589881800000|2020-05-19 09:50:00|17214.1|17199.1|17241.6|17226.6|17241.6|17226.6|17206.6|17191.6|123
1589882100000|2020-05-19 09:55:00|17244.1|17229.1|17236.6|17221.6|17256.6|17241.6|17221.6|17206.6|227
1589882400000|2020-05-19 10:00:00|17239.1|17224.1|17166.6|17151.6|17239.1|17224.1|17156.6|17141.6|175
1589882700000|2020-05-19 10:05:00|17164.1|17149.1|17154.1|17139.1|17171.6|17156.6|17146.6|17131.6|202
1589883000000|2020-05-19 10:10:00|17156.6|17141.6|17141.6|17126.6|17161.6|17146.6|17139.1|17124.1|172
1589883300000|2020-05-19 10:15:00|17146.6|17131.6|17151.6|17136.6|17176.6|17161.6|17141.6|17126.6|153
1589883600000|2020-05-19 10:20:00|17146.6|17131.6|17121.6|17106.6|17161.6|17146.6|17111.6|17096.6|255
1589883900000|2020-05-19 10:25:00|17119.1|17104.1|17116.6|17101.6|17134.1|17119.1|17106.6|17091.6|186
1589884200000|2020-05-19 10:30:00|17111.6|17096.6|17096.6|17081.6|17111.6|17096.6|17086.6|17071.6|270
1589884500000|2020-05-19 10:35:00|17086.6|17071.6|17081.6|17066.6|17101.6|17086.6|17071.6|17056.6|373
1589884800000|2020-05-19 10:40:00|17086.6|17071.6|17096.6|17081.6|17109.1|17094.1|17066.6|17051.6|269
1589885100000|2020-05-19 10:45:00|17099.1|17084.1|17104.1|17089.1|17106.6|17091.6|17086.6|17071.6|145
1589885400000|2020-05-19 10:50:00|17101.6|17086.6|17094.1|17079.1|17109.1|17094.1|17086.6|17071.6|204
1589885700000|2020-05-19 10:55:00|17091.6|17076.6|17111.6|17096.6|17129.1|17114.1|17086.6|17071.6|205
1589886000000|2020-05-19 11:00:00|17114.1|17099.1|17131.6|17116.6|17136.6|17121.6|17109.1|17094.1|137
1589886300000|2020-05-19 11:05:00|17129.1|17114.1|17126.6|17111.6|17136.6|17121.6|17116.6|17101.6|154
1589886600000|2020-05-19 11:10:00|17121.6|17106.6|17131.6|17116.6|17141.6|17126.6|17121.6|17106.6|90
1589886900000|2020-05-19 11:15:00|17126.6|17111.6|17146.6|17131.6|17161.6|17146.6|17126.6|17111.6|185
1589887200000|2020-05-19 11:20:00|17151.6|17136.6|17164.1|17149.1|17176.6|17161.6|17131.6|17116.6|288
1589887500000|2020-05-19 11:25:00|17166.6|17151.6|17156.6|17141.6|17181.6|17166.6|17151.6|17136.6|197
1589887800000|2020-05-19 11:30:00|17149.1|17134.1|17136.6|17121.6|17164.1|17149.1|17136.6|17121.6|165
1589888100000|2020-05-19 11:35:00|17131.6|17116.6|17126.6|17111.6|17136.6|17121.6|17106.6|17091.6|154
1589888400000|2020-05-19 11:40:00|17124.1|17109.1|17136.6|17121.6|17149.1|17134.1|17116.6|17101.6|194
1589888700000|2020-05-19 11:45:00|17131.6|17116.6|17151.6|17136.6|17164.1|17149.1|17121.6|17106.6|219
1589889000000|2020-05-19 11:50:00|17154.1|17139.1|17141.6|17126.6|17156.6|17141.6|17136.6|17121.6|100
1589889300000|2020-05-19 11:55:00|17144.1|17129.1|17139.1|17124.1|17146.6|17131.6|17126.6|17111.6|115
1589889600000|2020-05-19 12:00:00|17141.6|17126.6|17126.6|17111.6|17154.1|17139.1|17121.6|17106.6|164
1589889900000|2020-05-19 12:05:00|17124.1|17109.1|17101.6|17086.6|17126.6|17111.6|17096.6|17081.6|134
1589890200000|2020-05-19 12:10:00|17104.1|17089.1|17076.6|17061.6|17106.6|17091.6|17071.6|17056.6|184
1589890500000|2020-05-19 12:15:00|17071.6|17056.6|17064.1|17049.1|17076.6|17061.6|17052.8|17037.8|171
1589890800000|2020-05-19 12:20:00|17064.6|17049.6|17051.1|17036.1|17073.7|17058.7|17046.1|17031.1|183
1589891100000|2020-05-19 12:25:00|17056.1|17041.1|17076.1|17061.1|17086.1|17071.1|17046.1|17031.1|150
1589891400000|2020-05-19 12:30:00|17073.6|17058.6|17076.1|17061.1|17091.1|17076.1|17071.1|17056.1|134
1589891700000|2020-05-19 12:35:00|17078.6|17063.6|17088.6|17073.6|17101.1|17086.1|17078.6|17063.6|93
1589892000000|2020-05-19 12:40:00|17086.1|17071.1|17101.1|17086.1|17101.1|17086.1|17076.1|17061.1|101
1589892300000|2020-05-19 12:45:00|17098.6|17083.6|17076.1|17061.1|17111.1|17096.1|17071.1|17056.1|202
1589892600000|2020-05-19 12:50:00|17078.6|17063.6|17071.1|17056.1|17086.1|17071.1|17061.1|17046.1|92
1589892900000|2020-05-19 12:55:00|17073.6|17058.6|17073.6|17058.6|17106.1|17091.1|17071.1|17056.1|162
1589893200000|2020-05-19 13:00:00|17071.1|17056.1|17046.1|17031.1|17086.1|17071.1|17046.1|17031.1|235
1589893500000|2020-05-19 13:05:00|17051.1|17036.1|17068.6|17053.6|17081.1|17066.1|17041.1|17026.1|254
1589893800000|2020-05-19 13:10:00|17066.1|17051.1|17061.1|17046.1|17073.6|17058.6|17051.1|17036.1|149
1589894100000|2020-05-19 13:15:00|17058.6|17043.6|17066.1|17051.1|17066.1|17051.1|17041.1|17026.1|226
1589894400000|2020-05-19 13:20:00|17061.1|17046.1|17076.1|17061.1|17091.1|17076.1|17061.1|17046.1|302
1589894700000|2020-05-19 13:25:00|17081.1|17066.1|17051.1|17036.1|17101.1|17086.1|17048.6|17033.6|418
1589895000000|2020-05-19 13:30:00|17046.1|17031.1|16978.6|16963.6|17061.1|17046.1|16976.1|16961.1|790
1589895300000|2020-05-19 13:35:00|16981.1|16966.1|17006.1|16991.1|17013.6|16998.6|16978.6|16963.6|280
1589895600000|2020-05-19 13:40:00|17003.6|16988.6|16991.1|16976.1|17008.6|16993.6|16986.1|16971.1|335
1589895900000|2020-05-19 13:45:00|16996.1|16981.1|16941.1|16926.1|16996.1|16981.1|16936.1|16921.1|431
1589896200000|2020-05-19 13:50:00|16938.6|16923.6|16961.1|16946.1|16966.1|16951.1|16926.1|16911.1|336
1589896500000|2020-05-19 13:55:00|16956.1|16941.1|16991.1|16976.1|17011.1|16996.1|16956.1|16941.1|539
1589896800000|2020-05-19 14:00:00|16988.6|16973.6|17016.1|17001.1|17021.1|17006.1|16983.6|16968.6|284
1589897100000|2020-05-19 14:05:00|17018.6|17003.6|17033.6|17018.6|17043.6|17028.6|17006.1|16991.1|326
1589897400000|2020-05-19 14:10:00|17032|17017|17027|17012|17049.5|17034.5|17019.5|17004.5|322
1589897700000|2020-05-19 14:15:00|17029.5|17014.5|16999.5|16984.5|17029.5|17014.5|16977|16962|328
1589898000000|2020-05-19 14:20:00|16997|16982|16999.5|16984.5|17017|17002|16984.5|16969.5|226
1589898300000|2020-05-19 14:25:00|16994.5|16979.5|16989.5|16974.5|17024.5|17009.5|16957|16942|414
1589898600000|2020-05-19 14:30:00|16987|16972|17004.5|16989.5|17019.5|17004.5|16979.5|16964.5|511
1589898900000|2020-05-19 14:35:00|17009.5|16994.5|16954.5|16939.5|17019.5|17004.5|16949.5|16934.5|338
1589899200000|2020-05-19 14:40:00|16952|16937|16949.5|16934.5|16962|16947|16932|16917|281
1589899500000|2020-05-19 14:45:00|16944.5|16929.5|16962|16947|16969.5|16954.5|16934.5|16919.5|258
1589899800000|2020-05-19 14:50:00|16964.5|16949.5|16984.5|16969.5|16984.5|16969.5|16959.5|16944.5|319
1589900100000|2020-05-19 14:55:00|16979.5|16964.5|17017|17002|17019.5|17004.5|16967|16952|346
1589900400000|2020-05-19 15:00:00|17014.5|16999.5|17049.5|17034.5|17049.5|17034.5|16999.5|16984.5|359
1589900700000|2020-05-19 15:05:00|17052|17037|17054.5|17039.5|17069.5|17054.5|17044.5|17029.5|330
1589901000000|2020-05-19 15:10:00|17057|17042|17054.5|17039.5|17079.5|17064.5|17044.5|17029.5|313
1589901300000|2020-05-19 15:15:00|17049.5|17034.5|17077|17062|17094.5|17079.5|17049.5|17034.5|371
1589901600000|2020-05-19 15:20:00|17079.5|17064.5|17099.5|17084.5|17099.5|17084.5|17064.5|17049.5|449
1589901900000|2020-05-19 15:25:00|17097|17082|17089.5|17074.5|17114.5|17099.5|17087|17072|942
1589902200000|2020-05-19 15:30:00|17092|17077|17057|17042|17119.5|17104.5|17054.5|17039.5|1073
1589902500000|2020-05-19 15:35:00|17067|17052|17042|17027|17074.5|17059.5|17034.5|17019.5|384
1589902800000|2020-05-19 15:40:00|17039.5|17024.5|17029.5|17014.5|17067|17052|17022|17007|100
1589903100000|2020-05-19 15:45:00|17032|17017|17017|17002|17039.5|17024.5|17017|17002|75
1589903400000|2020-05-19 15:50:00|17022|16997|17037|17012|17037|17017|17017|16997|140
1589903700000|2020-05-19 15:55:00|17042|17017|17032|17007|17042|17022|17017|16997|61
1589904000000|2020-05-19 16:00:00|17027|17012|17027|17007|17027|17012|17017|16997|15
1589904300000|2020-05-19 16:05:00|17022|17002|17047|17022|17047|17027|17022|17002|43
1589904600000|2020-05-19 16:10:00|17052|17027|17062|17042|17072|17047|17052|17022|101
1589904900000|2020-05-19 16:15:00|17067|17037|17027|17002|17067|17042|17022|16997|27
1589905200000|2020-05-19 16:20:00|17032|17007|17037|17012|17047|17027|17027|17002|15
1589905500000|2020-05-19 16:25:00|17032|17017|17037|17012|17042|17022|17032|17007|7
1589905800000|2020-05-19 16:30:00|17032|17017|17022|16997|17047|17022|17017|16997|20
1589906100000|2020-05-19 16:35:00|17027|17002|17022|16997|17037|17012|17017|16997|6
1589906400000|2020-05-19 16:40:00|17027|17002|17037|17012|17037|17012|17022|17002|4
1589906700000|2020-05-19 16:45:00|17032|17007|17037|17012|17042|17017|17032|17007|10
1589907000000|2020-05-19 16:50:00|17032|17017|17032|17007|17042|17017|17032|17007|2
1589907300000|2020-05-19 16:55:00|17037|17012|17042|17017|17042|17017|17032|17012|11
1589907600000|2020-05-19 17:00:00|17037|17012|17037|17012|17042|17017|17032|17012|2
1589907900000|2020-05-19 17:05:00|17042|17017|17047|17022|17047|17022|17037|17017|2
1589908200000|2020-05-19 17:10:00||17027||17022||17027||17022|1
1589908500000|2020-05-19 17:15:00||17027||17027||17027||17022|3
1589908800000|2020-05-19 17:20:00||17022||17022||17022||17022|5
1589909100000|2020-05-19 17:25:00|17052|17027|17052|17027|17057|17037|17052|17027|16
1589909400000|2020-05-19 17:30:00|17047|17032|17062|17037|17062|17037|17047|17027|10
1589909700000|2020-05-19 17:35:00|17057|17032|17062|17037|17062|17037|17057|17032|0
1589910000000|2020-05-19 17:40:00|17067|17042|17067|17047|17067|17047|17067|17042|2
1589910300000|2020-05-19 17:45:00|17072|17042|17072|17047|17072|17052|17072|17042|5
1589910600000|2020-05-19 17:50:00|17067|17052|17067|17042|17077|17052|17062|17037|45
1589910900000|2020-05-19 17:55:00|17062||17067||17067||17062||0
1589911200000|2020-05-19 18:00:00|17072|17047|17057|17037|17072|17052|17047|17027|11
1589911500000|2020-05-19 18:05:00|17062|17032|17077|17052|17077|17052|17062|17032|2
1589911800000|2020-05-19 18:10:00|17072|17047|17072|17047|17072|17047|17072|17047|2
1589912100000|2020-05-19 18:15:00||17052||17047||17052||17047|1
1589912400000|2020-05-19 18:20:00|17067|17052|17067|17042|17067|17052|17067|17042|3
1589912700000|2020-05-19 18:25:00|17066|17038|17062|17047|17067|17047|17062|17037|9
1589913000000|2020-05-19 18:30:00|17059.5|17044.5|17057|17042|17062|17047|17052|17037|3
1589913300000|2020-05-19 18:35:00|17059.5|17044.5|17054.5|17039.5|17059.5|17044.5|17054.5|17039.5|1
1589913600000|2020-05-19 18:40:00|17059.5|17044.5|17062|17047|17062|17047|17052|17037|7
1589913900000|2020-05-19 18:45:00|17064.5|17049.5|17074.5|17059.5|17074.5|17059.5|17064.5|17049.5|3
1589914200000|2020-05-19 18:50:00|17072|17057|17059.5|17044.5|17072|17057|17059.5|17044.5|3
1589914500000|2020-05-19 18:55:00|17062|17047|16979.5|16964.5|17062|17047|16969.5|16954.5|56
1589914800000|2020-05-19 19:00:00|16982|16967|16992|16977|16999.5|16984.5|16972|16957|18
1589915100000|2020-05-19 19:05:00|16987|16972|17002|16987|17002|16987|16984.5|16969.5|12
1589915400000|2020-05-19 19:10:00|16999.5|16984.5|17027|17012|17044.5|17029.5|16992|16977|16
1589915700000|2020-05-19 19:15:00|17029.5|17014.5|17017|17002|17029.5|17014.5|17012|16997|14
1589916000000|2020-05-19 19:20:00|17014.5|16999.5|16984.5|16969.5|17014.5|16999.5|16982|16967|48
1589916300000|2020-05-19 19:25:00|16987|16972|16992|16977|16992|16977|16974.5|16959.5|10
1589916600000|2020-05-19 19:30:00|16994.5|16979.5|16977|16962|16994.5|16979.5|16969.5|16954.5|10
1589916900000|2020-05-19 19:35:00|16974.5|16959.5|16962|16947|16977|16962|16952|16937|31
1589917200000|2020-05-19 19:40:00|16959.5|16944.5|16952|16937|16962|16947|16952|16937|9
1589917500000|2020-05-19 19:45:00|16954.5|16939.5|16932|16917|16964.5|16949.5|16929.5|16914.5|32
1589917800000|2020-05-19 19:50:00|16929.5|16914.5|16897|16882|16937|16922|16894.5|16879.5|62
1589918100000|2020-05-19 19:55:00|16899.5|16884.5|16902|16887|16912|16897|16899.5|16884.5|20
1589918400000|2020-05-19 20:00:00|16909.9|16869.9|16926|16886|16926|16886|16904.6|16864.6|0
1589918700000|2020-05-19 20:05:00|16926.2|16886.2|16921.1|16881.1|16936.7|16896.7|16917.5|16877.5|0
1589919000000|2020-05-19 20:10:00|16921.3|16881.3|16930|16890|16941.2|16901.2|16921.1|16881.1|0
1589919300000|2020-05-19 20:15:00|16931.6|16891.6|16921.6|16881.6|16932.4|16892.4|16921.6|16881.6|0
1589919600000|2020-05-19 20:20:00|16920.5|16880.5|16920|16880|16921.6|16881.6|16918.3|16878.3|0
1589919900000|2020-05-19 20:25:00|16919.4|16879.4|16920.3|16880.3|16920.5|16880.5|16918.7|16878.7|0
1589920200000|2020-05-19 20:30:00|16919.1|16879.1|16922.5|16882.5|16923.9|16883.9|16912.2|16872.2|0
1589920500000|2020-05-19 20:35:00|16922.8|16882.8|16907.3|16867.3|16925.2|16885.2|16907.3|16867.3|0
1589920800000|2020-05-19 20:40:00|16907.6|16867.6|16913.2|16873.2|16915.8|16875.8|16907.3|16867.3|0
1589921100000|2020-05-19 20:45:00|16912.9|16872.9|16900.2|16860.2|16914.5|16874.5|16900.2|16860.2|0
1589921400000|2020-05-19 20:50:00|16900.5|16860.5|16914.5|16874.5|16915.8|16875.8|16900.2|16860.2|0
1589921700000|2020-05-19 20:55:00|16914.2|16874.2|16936.8|16896.8|16942.9|16902.9|16913.2|16873.2|0
1589922000000|2020-05-19 21:00:00|16936.3|16896.3|16937.4|16897.4|16937.4|16897.4|16936.3|16896.3|0
1589922300000|2020-05-19 21:05:00|16937.9|16897.9|16933.6|16893.6|16939|16899|16933.6|16893.6|0
1589922600000|2020-05-19 21:10:00|16934.1|16894.1|16933.9|16893.9|16935.6|16895.6|16932.9|16892.9|0
1589922900000|2020-05-19 21:15:00|16932.9|16892.9|16931.2|16891.2|16935.6|16895.6|16930.7|16890.7|0
1589923200000|2020-05-19 21:20:00|16930.7|16890.7|16926.9|16886.9|16931.2|16891.2|16926.9|16886.9|0
1589923500000|2020-05-19 21:25:00|16926.4|16886.4|16924.6|16884.6|16927.8|16887.8|16923.7|16883.7|0
1589923800000|2020-05-19 21:30:00|16926.2|16886.2|16927.3|16887.3|16927.8|16887.8|16925.7|16885.7|0
1589924100000|2020-05-19 21:35:00|16926.2|16886.2|16922.3|16882.3|16927.3|16887.3|16920.8|16880.8|0
1589924400000|2020-05-19 21:40:00|16921.7|16881.7|16921.3|16881.3|16921.7|16881.7|16920.1|16880.1|0
1589924700000|2020-05-19 21:45:00|16920.8|16880.8|16923|16883|16923.5|16883.5|16920.8|16880.8|0
1589925000000|2020-05-19 21:50:00|16922.4|16882.4|16922.4|16882.4|16924.6|16884.6|16921.3|16881.3|0
1589925300000|2020-05-19 21:55:00|16923|16883|16925.6|16885.6|16929.4|16889.4|16923|16883|0
1589925600000|2020-05-19 22:00:00|16922.3|16882.3|16910.5|16870.5|16930|16890|16903.3|16863.3|0
1589925900000|2020-05-19 22:05:00|16910.7|16870.7|16901|16861|16913.6|16873.6|16889.4|16849.4|0
1589926200000|2020-05-19 22:10:00|16900.8|16860.8|16919.8|16879.8|16928.2|16888.2|16895.2|16855.2|0
1589926500000|2020-05-19 22:15:00|16920|16880|16956.1|16916.1|16956.7|16916.7|16920|16880|0
1589926800000|2020-05-19 22:20:00|16956.2|16916.2|16950.9|16910.9|16960.7|16920.7|16945.1|16905.1|0
1589927100000|2020-05-19 22:25:00|16951|16911|16949.6|16909.6|16956.7|16916.7|16946.4|16906.4|0
1589927400000|2020-05-19 22:30:00|16949.8|16909.8|16923.3|16883.3|16954.2|16914.2|16922.5|16882.5|0
1589927700000|2020-05-19 22:35:00|16923.8|16883.8|16933.6|16893.6|16938.7|16898.7|16907.1|16867.1|0
1589928000000|2020-05-19 22:40:00|16933.7|16893.7|16950.4|16910.4|16951.7|16911.7|16932.9|16892.9|0
1589928300000|2020-05-19 22:45:00|16950.5|16910.5|16943.2|16903.2|16951|16911|16937.4|16897.4|0
1589928600000|2020-05-19 22:50:00|16943.4|16903.4|16955.6|16915.6|16956.9|16916.9|16937.4|16897.4|0
1589928900000|2020-05-19 22:55:00|16955.7|16915.7|16961.4|16921.4|16964|16924|16955.7|16915.7|0
1589929200000|2020-05-19 23:00:00|16961.1|16921.1|16979.7|16939.7|16985|16945|16959.5|16919.5|0
1589929500000|2020-05-19 23:05:00|16979.8|16939.8|16989.4|16949.4|16990.8|16950.8|16979.7|16939.7|0
1589929800000|2020-05-19 23:10:00|16989.6|16949.6|16997.5|16957.5|16999.3|16959.3|16985|16945|0
1589930100000|2020-05-19 23:15:00|16997.7|16957.7|16995.5|16955.5|17000.6|16960.6|16988.4|16948.4|0
1589930400000|2020-05-19 23:20:00|16995.4|16955.4|16996.1|16956.1|16997.5|16957.5|16989|16949|0
1589930700000|2020-05-19 23:25:00|16996|16956|16997.5|16957.5|16999.3|16959.3|16993.5|16953.5|0
1589931000000|2020-05-19 23:30:00|16997.2|16957.2|16987.7|16947.7|16997.5|16957.5|16983.2|16943.2|0
1589931300000|2020-05-19 23:35:00|16987.5|16947.5|16993.5|16953.5|16994.8|16954.8|16986.4|16946.4|0
1589931600000|2020-05-19 23:40:00|16993.4|16953.4|17009.1|16969.1|17009.1|16969.1|16992.9|16952.9|0
1589931900000|2020-05-19 23:45:00|17008.8|16968.8|17007.8|16967.8|17008.8|16968.8|17002|16962|0
1589932200000|2020-05-19 23:50:00|17008|16968|16997.2|16957.2|17009.1|16969.1|16994.6|16954.6|0
1589932500000|2020-05-19 23:55:00|16997.4|16957.4|16994|16954|16999.8|16959.8|16991.4|16951.4|0
1589932800000|2020-05-20 00:00:00|16994.3|16954.3|17005|16965|17011.5|16971.5|16991.4|16951.4|0
1589933100000|2020-05-20 00:05:00|17004.9|16964.9|17014.1|16974.1|17018.6|16978.6|17003|16963|0
1589933400000|2020-05-20 00:10:00|17014.2|16974.2|17007.4|16967.4|17018.6|16978.6|17007.4|16967.4|0
1589933700000|2020-05-20 00:15:00|17007.5|16967.5|17014.2|16974.2|17026.4|16986.4|17003.4|16963.4|0
1589934000000|2020-05-20 00:20:00|17014.3|16974.3|16996.4|16956.4|17020.2|16980.2|16990.5|16950.5|0
1589934300000|2020-05-20 00:25:00|16996.5|16956.5|17007.4|16967.4|17012.7|16972.7|16995.2|16955.2|0
1589934600000|2020-05-20 00:30:00|17007.5|16967.5|17051.6|17011.6|17054.9|17014.9|17007.5|16967.5|0
1589934900000|2020-05-20 00:35:00|17050.6|17010.6|17048.5|17008.5|17054.6|17014.6|17042.9|17002.9|0
1589935200000|2020-05-20 00:40:00|17048.7|17008.7|17054.1|17014.1|17054.6|17014.6|17042.3|17002.3|0
1589935500000|2020-05-20 00:45:00|17053.9|17013.9|17054.1|17014.1|17059.8|17019.8|17047.9|17007.9|0
1589935800000|2020-05-20 00:50:00|17054.2|17014.2|17048.3|17008.3|17060|17020|17048.2|17008.2|0
1589936100000|2020-05-20 00:55:00|17048.2|17008.2|17052.8|17012.8|17065.1|17025.1|17047|17007|0
1589936400000|2020-05-20 01:00:00|17053|17013|17071.8|17031.8|17082.7|17042.7|17053|17013|0
1589936700000|2020-05-20 01:05:00|17071.7|17031.7|17060.2|17020.2|17071.8|17031.8|17059.9|17019.9|0
1589937000000|2020-05-20 01:10:00|17060.4|17020.4|17053.3|17013.3|17060.4|17020.4|17047.3|17007.3|0
1589937300000|2020-05-20 01:15:00|17053.1|17013.1|17077|17037|17082.8|17042.8|17053.1|17013.1|0
1589937600000|2020-05-20 01:20:00|17077.1|17037.1|17076.6|17036.6|17089.2|17049.2|17070.6|17030.6|0
1589937900000|2020-05-20 01:25:00|17076.8|17036.8|17088.5|17048.5|17088.7|17048.7|17076.5|17036.5|0
1589938200000|2020-05-20 01:30:00|17086.6|17046.6|17094.9|17054.9|17095.5|17055.5|17070.9|17030.9|0
1589938500000|2020-05-20 01:35:00|17094.7|17054.7|17100.5|17060.5|17106.3|17066.3|17089.2|17049.2|0
1589938800000|2020-05-20 01:40:00|17100.6|17060.6|17106.5|17066.5|17106.8|17066.8|17100.5|17060.5|0
1589939100000|2020-05-20 01:45:00|17106.6|17066.6|17115.6|17075.6|17118.9|17078.9|17100.8|17060.8|0
1589939400000|2020-05-20 01:50:00|17115.8|17075.8|17112.1|17072.1|17124.9|17084.9|17111.9|17071.9|0
1589939700000|2020-05-20 01:55:00|17113.1|17073.1|17123.5|17083.5|17123.7|17083.7|17111.6|17071.6|0
1589940000000|2020-05-20 02:00:00|17123.4|17083.4|17105.9|17065.9|17123.4|17083.4|17105.7|17065.7|0
1589940300000|2020-05-20 02:05:00|17106|17066|17112.2|17072.2|17112.2|17072.2|17100.3|17060.3|0
1589940600000|2020-05-20 02:10:00|17112.1|17072.1|17100.2|17060.2|17112.2|17072.2|17100.2|17060.2|0
1589940900000|2020-05-20 02:15:00|17098.2|17058.2|17094.4|17054.4|17100.6|17060.6|17088.7|17048.7|0
1589941200000|2020-05-20 02:20:00|17094.6|17054.6|17071.2|17031.2|17100.6|17060.6|17071.2|17031.2|0
1589941500000|2020-05-20 02:25:00|17071.3|17031.3|17076.9|17036.9|17082.9|17042.9|17071.3|17031.3|0
1589941800000|2020-05-20 02:30:00|17076.7|17036.7|17076.7|17036.7|17082.6|17042.6|17071|17031|0
1589942100000|2020-05-20 02:35:00|17076.6|17036.6|17094.5|17054.5|17097.5|17057.5|17076.6|17036.6|0
1589942400000|2020-05-20 02:40:00|17094.4|17054.4|17100.4|17060.4|17106.4|17066.4|17094.2|17054.2|0
1589942700000|2020-05-20 02:45:00|17101.4|17061.4|17100.2|17060.2|17106.4|17066.4|17100.2|17060.2|0
1589943000000|2020-05-20 02:50:00|17100.3|17060.3|17093.9|17053.9|17100.4|17060.4|17088|17048|0
1589943300000|2020-05-20 02:55:00|17094|17054|17088.2|17048.2|17100.2|17060.2|17088.2|17048.2|0
1589943600000|2020-05-20 03:00:00|17088.3|17048.3|17063.7|17023.7|17094.2|17054.2|17057.4|17017.4|0
1589943900000|2020-05-20 03:05:00|17063.5|17023.5|17064.3|17024.3|17070|17030|17060.7|17020.7|0
1589944200000|2020-05-20 03:10:00|17064.5|17024.5|17077.2|17037.2|17082.8|17042.8|17064.5|17024.5|0
1589944500000|2020-05-20 03:15:00|17079.2|17039.2|17088.2|17048.2|17093.9|17053.9|17064.8|17024.8|0
1589944800000|2020-05-20 03:20:00|17088.3|17048.3|17088|17048|17094.2|17054.2|17082.1|17042.1|0
1589945100000|2020-05-20 03:25:00|17087.9|17047.9|17092.6|17052.6|17099.8|17059.8|17086.6|17046.6|0
1589945400000|2020-05-20 03:30:00|17092.7|17052.7|17107.2|17067.2|17107.2|17067.2|17089.7|17049.7|0
1589945700000|2020-05-20 03:35:00|17106.2|17066.2|17110.3|17070.3|17116.1|17076.1|17104.1|17064.1|0
1589946000000|2020-05-20 03:40:00|17110.2|17070.2|17110.1|17070.1|17110.4|17070.4|17098.2|17058.2|0
1589946300000|2020-05-20 03:45:00|17109.9|17069.9|17110.4|17070.4|17110.4|17070.4|17104.1|17064.1|0
1589946600000|2020-05-20 03:50:00|17110.3|17070.3|17110.4|17070.4|17110.6|17070.6|17104.4|17064.4|0
1589946900000|2020-05-20 03:55:00|17110.1|17070.1|17104.4|17064.4|17110.3|17070.3|17104.1|17064.1|0
1589947200000|2020-05-20 04:00:00|17104.3|17064.3|17092.8|17052.8|17110.6|17070.6|17086.4|17046.4|0
1589947500000|2020-05-20 04:05:00|17092.9|17052.9|17116.1|17076.1|17116.1|17076.1|17092.5|17052.5|0
1589947800000|2020-05-20 04:10:00|17116|17076|17129.8|17089.8|17135.7|17095.7|17116|17076|0
1589948100000|2020-05-20 04:15:00|17129.7|17089.7|17117.8|17077.8|17129.8|17089.8|17117.8|17077.8|0
1589948400000|2020-05-20 04:20:00|17117.9|17077.9|17128.1|17088.1|17134.1|17094.1|17117.6|17077.6|0
1589948700000|2020-05-20 04:25:00|17127.9|17087.9|17125.7|17085.7|17127.9|17087.9|17116|17076|0
1589949000000|2020-05-20 04:30:00|17125.6|17085.6|17119.9|17079.9|17131.6|17091.6|17114|17074|0
1589949300000|2020-05-20 04:35:00|17120|17080|17119.9|17079.9|17125.6|17085.6|17119.4|17079.4|0
1589949600000|2020-05-20 04:40:00|17119.7|17079.7|17119.5|17079.5|17125.9|17085.9|17119.5|17079.5|0
1589949900000|2020-05-20 04:45:00|17119.7|17079.7|17113.3|17073.3|17119.8|17079.8|17110.4|17070.4|0
1589950200000|2020-05-20 04:50:00|17112.4|17072.4|17104.5|17064.5|17112.4|17072.4|17087.2|17047.2|0
1589950500000|2020-05-20 04:55:00|17104.7|17064.7|17093.5|17053.5|17110.4|17070.4|17090.7|17050.7|0
1589950800000|2020-05-20 05:00:00|17093.7|17053.7|17081.9|17041.9|17093.8|17053.8|17081.9|17041.9|0
1589951100000|2020-05-20 05:05:00|17081.8|17041.8|17100.4|17060.4|17106.4|17066.4|17081.8|17041.8|0
1589951400000|2020-05-20 05:10:00|17100.5|17060.5|17100.7|17060.7|17103.6|17063.6|17094.6|17054.6|0
1589951700000|2020-05-20 05:15:00|17100.8|17060.8|17094.3|17054.3|17106.7|17066.7|17094.2|17054.2|0
1589952000000|2020-05-20 05:20:00|17094.2|17054.2|17094|17054|17100.5|17060.5|17088.4|17048.4|0
1589952300000|2020-05-20 05:25:00|17093.8|17053.8|17099.2|17059.2|17105.1|17065.1|17087.5|17047.5|0
1589952600000|2020-05-20 05:30:00|17100.2|17060.2|17080.6|17040.6|17105.1|17065.1|17074.6|17034.6|0
1589952900000|2020-05-20 05:35:00|17080.5|17040.5|17068.9|17028.9|17080.8|17040.8|17068.5|17028.5|0
1589953200000|2020-05-20 05:40:00|17069.8|17029.8|17069.2|17029.2|17075.1|17035.1|17063.1|17023.1|0
1589953500000|2020-05-20 05:45:00|17069.3|17029.3|17086.2|17046.2|17092.2|17052.2|17069.3|17029.3|0
1589953800000|2020-05-20 05:50:00|17086.1|17046.1|17055.4|17015.4|17086.3|17046.3|17055.3|17015.3|0
1589954100000|2020-05-20 05:55:00|17055.5|17015.5|17082.7|17042.7|17082.9|17042.9|17049.1|17009.1|0
1589954400000|2020-05-20 06:00:00|17082.9|17042.9|17007|16992|17088.6|17048.6|17007|16992|37
1589954700000|2020-05-20 06:05:00|17004.5|16989.5|16982|16967|17004.5|16989.5|16979.5|16964.5|14
1589955000000|2020-05-20 06:10:00|16984.5|16969.5|16997|16982|16997|16982|16982|16967|19
1589955300000|2020-05-20 06:15:00|16999.5|16984.5|17004.5|16989.5|17009.5|16994.5|16994.5|16979.5|19
1589955600000|2020-05-20 06:20:00|17007|16992|17002|16987|17012|16997|17002|16987|5
1589955900000|2020-05-20 06:25:00|16999.5|16984.5|16989.5|16974.5|17004.5|16989.5|16989.5|16974.5|5
1589956200000|2020-05-20 06:30:00|16994.5|16979.5|17004.5|16989.5|17007|16992|16994.5|16979.5|1
1589956500000|2020-05-20 06:35:00|17007|16992|17002|16987|17014.5|16999.5|16999.5|16984.5|9
1589956800000|2020-05-20 06:40:00|17004.5|16989.5|17012|16997|17012|16997|17002|16987|7
1589957100000|2020-05-20 06:45:00|17017|17002|17017|17002|17019.5|17004.5|17012|16997|19
1589957400000|2020-05-20 06:50:00|17014.5|16999.5|17007|16992|17017|17002|17002|16987|19
1589957700000|2020-05-20 06:55:00|17004.5|16989.5|17014.5|16999.5|17027|17012|17004.5|16989.5|67
1589958000000|2020-05-20 07:00:00|17017|17002|17037|17022|17054.5|17039.5|16982|16967|350
1589958300000|2020-05-20 07:05:00|17039.5|17024.5|16979.5|16964.5|17052|17037|16969.5|16954.5|477
1589958600000|2020-05-20 07:10:00|16977|16962|16942|16927|17019.5|17004.5|16942|16927|272
1589958900000|2020-05-20 07:15:00|16939.5|16924.5|16907|16892|16972|16957|16899.5|16884.5|247
1589959200000|2020-05-20 07:20:00|16904.5|16889.5|16862|16847|16912|16897|16859.5|16844.5|384
1589959500000|2020-05-20 07:25:00|16864.5|16849.5|16874.5|16859.5|16892|16877|16849.5|16834.5|309
1589959800000|2020-05-20 07:30:00|16872|16857|16779.5|16764.5|16872|16857|16774.5|16759.5|611
1589960100000|2020-05-20 07:35:00|16774.5|16759.5|16729.5|16714.5|16784.5|16769.5|16697|16682|800
1589960400000|2020-05-20 07:40:00|16729.1|16714.1|16749.1|16734.1|16771.6|16756.6|16726.6|16711.6|571
1589960700000|2020-05-20 07:45:00|16751.6|16736.6|16729.1|16714.1|16754.1|16739.1|16699.1|16684.1|415
1589961000000|2020-05-20 07:50:00|16734.1|16719.1|16709.1|16694.1|16769.1|16754.1|16699.1|16684.1|407
1589961300000|2020-05-20 07:55:00|16706.6|16691.6|16689.1|16674.1|16731.6|16716.6|16689.1|16674.1|546
1589961600000|2020-05-20 08:00:00|16686.6|16671.6|16749.1|16734.1|16751.6|16736.6|16679.1|16664.1|416
1589961900000|2020-05-20 08:05:00|16746.6|16731.6|16804.1|16789.1|16804.1|16789.1|16736.6|16721.6|337
1589962200000|2020-05-20 08:10:00|16801.6|16786.6|16824.1|16809.1|16824.1|16809.1|16786.6|16771.6|321
1589962500000|2020-05-20 08:15:00|16829.1|16814.1|16894.1|16879.1|16899.1|16884.1|16829.1|16814.1|473
1589962800000|2020-05-20 08:20:00|16899.1|16884.1|16914.1|16899.1|16934.1|16919.1|16886.6|16871.6|405
1589963100000|2020-05-20 08:25:00|16916.6|16901.6|16924.1|16909.1|16931.6|16916.6|16886.6|16871.6|248
1589963400000|2020-05-20 08:30:00|16929.1|16914.1|16909.1|16894.1|16939.1|16924.1|16901.6|16886.6|221
1589963700000|2020-05-20 08:35:00|16911.6|16896.6|16936.6|16921.6|16961.6|16946.6|16909.1|16894.1|163
1589964000000|2020-05-20 08:40:00|16934.1|16919.1|16909.1|16894.1|16939.1|16924.1|16891.6|16876.6|247
1589964300000|2020-05-20 08:45:00|16914.1|16899.1|16936.6|16921.6|16949.1|16934.1|16914.1|16899.1|146
1589964600000|2020-05-20 08:50:00|16939.1|16924.1|16919.1|16904.1|16949.1|16934.1|16904.1|16889.1|81
1589964900000|2020-05-20 08:55:00|16916.6|16901.6|16916.6|16901.6|16929.1|16914.1|16899.1|16884.1|106
1589965200000|2020-05-20 09:00:00|16914.1|16899.1|16914.1|16899.1|16939.1|16924.1|16899.1|16884.1|116
1589965500000|2020-05-20 09:05:00|16916.6|16901.6|16919.1|16904.1|16921.6|16906.6|16881.6|16866.6|187
1589965800000|2020-05-20 09:10:00|16916.6|16901.6|16941.6|16926.6|16954.1|16939.1|16914.1|16899.1|82
1589966100000|2020-05-20 09:15:00|16944.1|16929.1|16929.1|16914.1|16944.1|16929.1|16906.6|16891.6|132
1589966400000|2020-05-20 09:20:00|16931.6|16916.6|16921.6|16906.6|16931.6|16916.6|16896.6|16881.6|163
1589966700000|2020-05-20 09:25:00|16924.1|16909.1|16899.1|16884.1|16936.6|16921.6|16894.1|16879.1|100
1589967000000|2020-05-20 09:30:00|16896.6|16881.6|16871.6|16856.6|16919.1|16904.1|16864.1|16849.1|166
1589967300000|2020-05-20 09:35:00|16874.1|16859.1|16866.6|16851.6|16889.1|16874.1|16859.1|16844.1|154
1589967600000|2020-05-20 09:40:00|16864.1|16849.1|16886.6|16871.6|16889.1|16874.1|16849.1|16834.1|143
1589967900000|2020-05-20 09:45:00|16889.1|16874.1|16891.6|16876.6|16899.1|16884.1|16876.6|16861.6|82
1589968200000|2020-05-20 09:50:00|16894.1|16879.1|16929.1|16914.1|16929.1|16914.1|16891.6|16876.6|70
1589968500000|2020-05-20 09:55:00|16924.1|16909.1|16971.6|16956.6|16989.1|16974.1|16921.6|16906.6|176
1589968800000|2020-05-20 10:00:00|16974.1|16959.1|17004.1|16989.1|17011.6|16996.6|16969.1|16954.1|223
1589969100000|2020-05-20 10:05:00|17006.6|16991.6|17019.1|17004.1|17024.1|17009.1|16994.1|16979.1|157
1589969400000|2020-05-20 10:10:00|17021.6|17006.6|17021.6|17006.6|17026.6|17011.6|17009.1|16994.1|158
1589969700000|2020-05-20 10:15:00|17024.1|17009.1|17039.1|17024.1|17046.6|17031.6|17019.1|17004.1|221
1589970000000|2020-05-20 10:20:00|17036.6|17021.6|17046.6|17031.6|17059.1|17044.1|17036.6|17021.6|743
1589970300000|2020-05-20 10:25:00|17049.1|17034.1|17034.1|17019.1|17061.6|17046.6|17031.6|17016.6|80
1589970600000|2020-05-20 10:30:00|17039.1|17024.1|17019.1|17004.1|17044.1|17029.1|17014.1|16999.1|128
1589970900000|2020-05-20 10:35:00|17016.6|17001.6|17036.6|17021.6|17036.6|17021.6|17014.1|16999.1|130
1589971200000|2020-05-20 10:40:00|17039.1|17024.1|17026.6|17011.6|17056.6|17041.6|17024.1|17009.1|132
1589971500000|2020-05-20 10:45:00|17029.1|17014.1|17029.1|17014.1|17034.1|17019.1|17011.6|16996.6|122
1589971800000|2020-05-20 10:50:00|17034.1|17019.1|17016.6|17001.6|17034.1|17019.1|17011.6|16996.6|85
1589972100000|2020-05-20 10:55:00|17014.1|16999.1|17019.1|17004.1|17034.1|17019.1|17009.1|16994.1|79
1589972400000|2020-05-20 11:00:00|17014.1|16999.1|17019.1|17004.1|17029.1|17014.1|17011.6|16996.6|94
1589972700000|2020-05-20 11:05:00|17016.6|17001.6|16999.1|16984.1|17024.1|17009.1|16994.1|16979.1|131
1589973000000|2020-05-20 11:10:00|17001.6|16986.6|16991.6|16976.6|17004.1|16989.1|16984.1|16969.1|91
1589973300000|2020-05-20 11:15:00|16994.1|16979.1|16986.6|16971.6|16999.1|16984.1|16979.1|16964.1|103
1589973600000|2020-05-20 11:20:00|16989.1|16974.1|16984.1|16969.1|16989.1|16974.1|16964.1|16949.1|87
1589973900000|2020-05-20 11:25:00|16981.6|16966.6|16979.1|16964.1|16984.1|16969.1|16964.1|16949.1|77
1589974200000|2020-05-20 11:30:00|16984.1|16969.1|16984.1|16969.1|16989.1|16974.1|16979.1|16964.1|78
1589974500000|2020-05-20 11:35:00|16986.6|16971.6|17009.1|16994.1|17011.6|16996.6|16984.1|16969.1|78
1589974800000|2020-05-20 11:40:00|17007.2|16992.2|17027.2|17012.2|17032.2|17017.2|17002.2|16987.2|114
1589975100000|2020-05-20 11:45:00|17024.7|17009.7|16992.2|16977.2|17024.7|17009.7|16984.7|16969.7|155
1589975400000|2020-05-20 11:50:00|16989.7|16974.7|16974.7|16959.7|16997.2|16982.2|16967.2|16952.2|84
1589975700000|2020-05-20 11:55:00|16977.2|16962.2|16977.2|16962.2|16979.7|16964.7|16962.2|16947.2|82
1589976000000|2020-05-20 12:00:00|16979.7|16964.7|16952.2|16937.2|16987.2|16972.2|16942.2|16927.2|183
1589976300000|2020-05-20 12:05:00|16947.2|16932.2|16982.2|16967.2|16987.2|16972.2|16947.2|16932.2|96
1589976600000|2020-05-20 12:10:00|16984.7|16969.7|17027.2|17012.2|17032.2|17017.2|16984.7|16969.7|119
1589976900000|2020-05-20 12:15:00|17024.7|17009.7|17024.7|17009.7|17042.2|17027.2|17017.2|17002.2|122
1589977200000|2020-05-20 12:20:00|17027.2|17012.2|16992.2|16977.2|17032.2|17017.2|16982.2|16967.2|117
1589977500000|2020-05-20 12:25:00|16997.2|16982.2|17004.7|16989.7|17019.7|17004.7|16992.2|16977.2|151
1589977800000|2020-05-20 12:30:00|17002.2|16987.2|16982.2|16967.2|17017.2|17002.2|16982.2|16967.2|122
1589978100000|2020-05-20 12:35:00|16984.7|16969.7|16972.2|16957.2|16987.2|16972.2|16962.2|16947.2|126
1589978400000|2020-05-20 12:40:00|16977.2|16962.2|16987.2|16972.2|16997.2|16982.2|16977.2|16962.2|142
1589978700000|2020-05-20 12:45:00|16989.7|16974.7|16992.2|16977.2|17002.2|16987.2|16977.2|16962.2|110
1589979000000|2020-05-20 12:50:00|16989.7|16974.7|16989.7|16974.7|16992.2|16977.2|16962.2|16947.2|141
1589979300000|2020-05-20 12:55:00|16987.2|16972.2|16999.7|16984.7|17004.7|16989.7|16977.2|16962.2|111
1589979600000|2020-05-20 13:00:00|17002.2|16987.2|16997.2|16982.2|17024.7|17009.7|16994.7|16979.7|151
1589979900000|2020-05-20 13:05:00|16992.2|16977.2|17024.7|17009.7|17024.7|17009.7|16992.2|16977.2|123
1589980200000|2020-05-20 13:10:00|17027.2|17012.2|17067.2|17052.2|17072.2|17057.2|17017.2|17002.2|143
1589980500000|2020-05-20 13:15:00|17062.2|17047.2|17057.2|17042.2|17072.2|17057.2|17052.2|17037.2|174
1589980800000|2020-05-20 13:20:00|17054.7|17039.7|17064.7|17049.7|17072.2|17057.2|17052.2|17037.2|127
1589981100000|2020-05-20 13:25:00|17067.2|17052.2|17059.7|17044.7|17072.2|17057.2|17057.2|17042.2|130
1589981400000|2020-05-20 13:30:00|17062.2|17047.2|17037.2|17022.2|17072.2|17057.2|17032.2|17017.2|275
1589981700000|2020-05-20 13:35:00|17039.7|17024.7|17072.2|17057.2|17072.2|17057.2|17022.2|17007.2|205
1589982000000|2020-05-20 13:40:00|17077.2|17062.2|17047.2|17032.2|17082.2|17067.2|17047.2|17032.2|217
1589982300000|2020-05-20 13:45:00|17049.7|17034.7|17069.7|17054.7|17082.2|17067.2|17032.2|17017.2|216
1589982600000|2020-05-20 13:50:00|17072.2|17057.2|17072.2|17057.2|17077.2|17062.2|17057.2|17042.2|167
1589982900000|2020-05-20 13:55:00|17069.7|17054.7|17097.2|17082.2|17099.7|17084.7|17059.7|17044.7|173
1589983200000|2020-05-20 14:00:00|17099.7|17084.7|17112.2|17097.2|17127.2|17112.2|17089.7|17074.7|215
1589983500000|2020-05-20 14:05:00|17107.2|17092.2|17102.2|17087.2|17112.2|17097.2|17097.2|17082.2|188
1589983800000|2020-05-20 14:10:00|17102.4|17087.4|17137.4|17122.4|17137.4|17122.4|17097.4|17082.4|201
1589984100000|2020-05-20 14:15:00|17139.9|17124.9|17117.4|17102.4|17142.4|17127.4|17092.4|17077.4|240
1589984400000|2020-05-20 14:20:00|17122.4|17107.4|17159.9|17144.9|17174.9|17159.9|17122.4|17107.4|296
1589984700000|2020-05-20 14:25:00|17162.4|17147.4|17169.9|17154.9|17172.4|17157.4|17124.9|17109.9|261
1589985000000|2020-05-20 14:30:00|17172.4|17157.4|17162.4|17147.4|17172.4|17157.4|17132.4|17117.4|230
1589985300000|2020-05-20 14:35:00|17164.9|17149.9|17177.4|17162.4|17187.4|17172.4|17162.4|17147.4|508
1589985600000|2020-05-20 14:40:00|17179.9|17164.9|17167.4|17152.4|17187.4|17172.4|17167.4|17152.4|307
1589985900000|2020-05-20 14:45:00|17162.4|17147.4|17147.4|17132.4|17189.9|17174.9|17147.4|17132.4|2298
1589986200000|2020-05-20 14:50:00|17149.9|17134.9|17162.4|17147.4|17172.4|17157.4|17147.4|17132.4|173
1589986500000|2020-05-20 14:55:00|17164.9|17149.9|17162.4|17147.4|17182.4|17167.4|17157.4|17142.4|140
1589986800000|2020-05-20 15:00:00|17164.9|17149.9|17169.9|17154.9|17199.9|17184.9|17157.4|17142.4|256
1589987100000|2020-05-20 15:05:00|17167.4|17152.4|17197.4|17182.4|17197.4|17182.4|17152.4|17137.4|312
1589987400000|2020-05-20 15:10:00|17199.9|17184.9|17217.4|17202.4|17217.4|17202.4|17184.9|17169.9|189
1589987700000|2020-05-20 15:15:00|17214.9|17199.9|17242.4|17227.4|17242.4|17227.4|17207.4|17192.4|237
1589988000000|2020-05-20 15:20:00|17239.9|17224.9|17222.4|17207.4|17257.4|17242.4|17222.4|17207.4|288
1589988300000|2020-05-20 15:25:00|17227.4|17212.4|17234.9|17219.9|17242.4|17227.4|17222.4|17207.4|373
1589988600000|2020-05-20 15:30:00|17232.4|17217.4|17219.9|17204.9|17242.4|17227.4|17214.9|17199.9|580
1589988900000|2020-05-20 15:35:00|17222.4|17207.4|17212.4|17197.4|17229.9|17214.9|17202.4|17187.4|163
1589989200000|2020-05-20 15:40:00|17209.9|17194.9|17209.9|17194.9|17214.9|17199.9|17194.9|17179.9|48
1589989500000|2020-05-20 15:45:00|17207.4|17192.4|17219.9|17204.9|17219.9|17204.9|17207.4|17192.4|10
1589989800000|2020-05-20 15:50:00|17224.9|17199.9|17209.9|17184.9|17229.9|17209.9|17209.9|17184.9|20
1589990100000|2020-05-20 15:55:00|17204.9|17189.9|17199.9|17174.9|17214.9|17189.9|17189.9|17169.9|35
1589990400000|2020-05-20 16:00:00|17204.9|17179.9|17169.9|17144.9|17204.9|17184.9|17164.9|17144.9|41
1589990700000|2020-05-20 16:05:00|17174.9|17149.9|17159.9|17134.9|17179.9|17159.9|17154.9|17129.9|16
1589991000000|2020-05-20 16:10:00|17154.9|17129.9|17159.9|17134.9|17159.9|17139.9|17144.9|17124.9|15
1589991300000|2020-05-20 16:15:00|17164.9|17139.9|17149.9|17124.9|17164.9|17139.9|17134.9|17114.9|39
1589991600000|2020-05-20 16:20:00|17144.9|17129.9|17139.9|17114.9|17154.9|17134.9|17139.9|17114.9|26
1589991900000|2020-05-20 16:25:00|17144.9|17119.9|17169.9|17144.9|17169.9|17144.9|17139.9|17119.9|10
1589992200000|2020-05-20 16:30:00|17174.9|17149.9|17174.9|17149.9|17174.9|17154.9|17164.9|17144.9|31
1589992500000|2020-05-20 16:35:00|17179.9|17154.9|17174.9|17149.9|17179.9|17154.9|17174.9|17149.9|5
1589992800000|2020-05-20 16:40:00|17169.9|17144.9|17149.9|17124.9|17169.9|17149.9|17144.9|17119.9|6
1589993100000|2020-05-20 16:45:00|17154.9|17129.9|17154.9|17129.9|17159.9|17139.9|17129.9|17109.9|18
1589993400000|2020-05-20 16:50:00|17159.9|17134.9|17164.9|17144.9|17169.9|17149.9|17159.9|17134.9|11
1589993700000|2020-05-20 16:55:00|17169.9|17139.9|17164.9|17139.9|17169.9|17149.9|17159.9|17139.9|7
1589994000000|2020-05-20 17:00:00|17159.9|17144.9|17159.9|17134.9|17159.9|17144.9|17159.9|17134.9|3
1589994300000|2020-05-20 17:05:00|17164.9|17139.9|17144.9|17119.9|17164.9|17139.9|17144.9|17119.9|4
1589994600000|2020-05-20 17:10:00|17149.9|17124.9|17169.9|17144.9|17169.9|17144.9|17144.9|17119.9|3
1589994900000|2020-05-20 17:15:00|17164.9|17139.9|17164.9|17139.9|17169.9|17144.9|17159.9|17139.9|21
1589995200000|2020-05-20 17:20:00|17169.9|17144.9|17149.9|17124.9|17169.9|17144.9|17144.9|17119.9|20
1589995500000|2020-05-20 17:25:00|17148.9|17120.9|17144.9|17119.9|17149.9|17129.9|17139.9|17114.9|2
1589995800000|2020-05-20 17:30:00|17149.9|17124.9|17139.9|17114.9|17149.9|17129.9|17139.9|17114.9|4
1589996100000|2020-05-20 17:35:00|17144.9|17119.9|17154.9|17129.9|17154.9|17134.9|17139.9|17114.9|4
1589996400000|2020-05-20 17:40:00|17149.9|17124.9|17159.9|17139.9|17159.9|17139.9|17149.9|17124.9|3
1589996700000|2020-05-20 17:45:00|17164.9|17134.9|17164.9|17139.9|17164.9|17139.9|17159.9|17134.9|4
1589997000000|2020-05-20 17:50:00|17163.9|17135.9|17154.9|17129.9|17164.9|17139.9|17149.9|17129.9|3
1589997300000|2020-05-20 17:55:00|17149.9|17124.9|17143.9|17115.9|17154.9|17124.9|17139.9|17114.9|14
1589997600000|2020-05-20 18:00:00|17144.9|17119.9|17163.9|17135.9|17163.9|17135.9|17138.9|17110.9|4
1589997900000|2020-05-20 18:05:00|17159.9|17134.9|17149.9|17124.9|17169.9|17144.9|17149.9|17124.9|2
1589998200000|2020-05-20 18:10:00|17148.9|17120.9|17144.9|17119.9|17159.9|17134.9|17139.9|17114.9|4
1589998500000|2020-05-20 18:15:00|17148.9|17120.9|17144.9|17119.9|17153.9|17125.9|17129.9|17109.9|2
1589998800000|2020-05-20 18:20:00|17143.9|17115.9|17159.9|17134.9|17168.9|17140.9|17139.9|17114.9|2
1589999100000|2020-05-20 18:25:00|17163.9|17135.9|17149.9|17134.9|17163.9|17135.9|17149.9|17124.9|1
1589999400000|2020-05-20 18:30:00|17152.4|17137.4|17159.9|17144.9|17162.4|17147.4|17149.9|17134.9|0
1589999700000|2020-05-20 18:35:00|17157.4|17142.4|17149.9|17134.9|17159.9|17144.9|17149.9|17134.9|0
1590000000000|2020-05-20 18:40:00|17147.4|17132.4|17154.9|17139.9|17154.9|17139.9|17147.4|17132.4|2
1590000300000|2020-05-20 18:45:00|17157.4|17142.4|17164.9|17149.9|17164.9|17149.9|17149.9|17134.9|4
1590000600000|2020-05-20 18:50:00|17167.4|17152.4|17184.9|17169.9|17184.9|17169.9|17164.9|17149.9|4
1590000900000|2020-05-20 18:55:00|17187.4|17172.4|17174.9|17159.9|17187.4|17172.4|17174.9|17159.9|1
1590001200000|2020-05-20 19:00:00|17177.4|17162.4|17174.9|17159.9|17182.4|17167.4|17174.9|17159.9|5
1590001500000|2020-05-20 19:05:00|17177.4|17162.4|17174.9|17159.9|17179.9|17164.9|17174.9|17159.9|0
1590001800000|2020-05-20 19:10:00|17177.4|17162.4|17154.9|17139.9|17179.9|17164.9|17149.9|17134.9|8
1590002100000|2020-05-20 19:15:00|17152.4|17137.4|17159.9|17144.9|17159.9|17144.9|17149.9|17134.9|0
1590002400000|2020-05-20 19:20:00|17157.4|17142.4|17174.9|17159.9|17177.4|17162.4|17157.4|17142.4|3
1590002700000|2020-05-20 19:25:00|17177.4|17162.4|17179.9|17164.9|17182.4|17167.4|17169.9|17154.9|6
1590003000000|2020-05-20 19:30:00|17177.4|17162.4|17172.4|17157.4|17179.9|17164.9|17169.9|17154.9|3
1590003300000|2020-05-20 19:35:00|17174.9|17159.9|17184.9|17169.9|17184.9|17169.9|17174.9|17159.9|2
1590003600000|2020-05-20 19:40:00|17174.9|17159.9|17184.9|17169.9|17184.9|17169.9|17174.9|17159.9|5
1590003900000|2020-05-20 19:45:00|17182.4|17167.4|17167.4|17152.4|17184.9|17169.9|17167.4|17152.4|6
1590004200000|2020-05-20 19:50:00|17164.9|17149.9|17174.9|17159.9|17174.9|17159.9|17164.9|17149.9|8
1590004500000|2020-05-20 19:55:00|17172.4|17157.4|17177.4|17162.4|17179.9|17164.9|17169.9|17154.9|14
1590004800000|2020-05-20 20:00:00|17184.3|17144.3|17205.2|17165.2|17205.2|17165.2|17184.3|17144.3|0
1590005100000|2020-05-20 20:05:00|17204.9|17164.9|17212.8|17172.8|17221.7|17181.7|17203.9|17163.9|0
1590005400000|2020-05-20 20:10:00|17212.5|17172.5|17202.8|17162.8|17212.5|17172.5|17197.2|17157.2|0
1590005700000|2020-05-20 20:15:00|17202.3|17162.3|17200.2|17160.2|17203.4|17163.4|17199.7|17159.7|0
1590006000000|2020-05-20 20:20:00|17199.1|17159.1|17198.9|17158.9|17201.3|17161.3|17198.6|17158.6|0
1590006300000|2020-05-20 20:25:00|17199.5|17159.5|17199.5|17159.5|17200|17160|17198.9|17158.9|0
1590006600000|2020-05-20 20:30:00|17199.7|17159.7|17214.1|17174.1|17214.1|17174.1|17196.8|17156.8|0
1590006900000|2020-05-20 20:35:00|17213.9|17173.9|17211.5|17171.5|17215.5|17175.5|17208.4|17168.4|0
1590007200000|2020-05-20 20:40:00|17211.8|17171.8|17221.2|17181.2|17221.2|17181.2|17211.8|17171.8|0
1590007500000|2020-05-20 20:45:00|17221|17181|17216.8|17176.8|17224.4|17184.4|17215.5|17175.5|0
1590007800000|2020-05-20 20:50:00|17217|17177|17219.9|17179.9|17221.2|17181.2|17215.5|17175.5|0
1590008100000|2020-05-20 20:55:00|17219.7|17179.7|17212.4|17172.4|17221.2|17181.2|17211.6|17171.6|0
1590008400000|2020-05-20 21:00:00|17211.3|17171.3|17212.9|17172.9|17214|17174|17211.3|17171.3|0
1590008700000|2020-05-20 21:05:00|17212.4|17172.4|17210.7|17170.7|17214|17174|17210.7|17170.7|0
1590009000000|2020-05-20 21:10:00|17211.3|17171.3|17211.3|17171.3|17211.8|17171.8|17210.7|17170.7|0
1590009300000|2020-05-20 21:15:00|17212.4|17172.4|17211.3|17171.3|17212.4|17172.4|17210.2|17170.2|0
1590009600000|2020-05-20 21:20:00|17212.4|17172.4|17212.4|17172.4|17212.9|17172.9|17211.8|17171.8|0
1590009900000|2020-05-20 21:25:00|17212.9|17172.9|17212.9|17172.9|17212.9|17172.9|17212.9|17172.9|0
1590010800000|2020-05-20 21:40:00|17212.4|17172.4|17212.4|17172.4|17212.4|17172.4|17212.4|17172.4|0
1590011100000|2020-05-20 21:45:00|17215.6|17175.6|17214|17174|17215.6|17175.6|17213.4|17173.4|0
1590011400000|2020-05-20 21:50:00|17213.4|17173.4|17217.2|17177.2|17217.2|17177.2|17213.4|17173.4|0
1590011700000|2020-05-20 21:55:00|17216.6|17176.6|17219.3|17179.3|17222.5|17182.5|17216.1|17176.1|0
1590012000000|2020-05-20 22:00:00|17220.5|17180.5|17216.3|17176.3|17228.5|17188.5|17213|17173|0
1590012300000|2020-05-20 22:05:00|17216.4|17176.4|17213.7|17173.7|17222.1|17182.1|17213.7|17173.7|0
1590012600000|2020-05-20 22:10:00|17213.9|17173.9|17200|17160|17216.3|17176.3|17194.9|17154.9|0
1590012900000|2020-05-20 22:15:00|17200.2|17160.2|17203.9|17163.9|17211|17171|17200|17160|0
1590013200000|2020-05-20 22:20:00|17203.7|17163.7|17194.1|17154.1|17203.7|17163.7|17192.8|17152.8|0
1590013500000|2020-05-20 22:25:00|17194.3|17154.3|17189.2|17149.2|17198.6|17158.6|17187.9|17147.9|0
1590013800000|2020-05-20 22:30:00|17189.4|17149.4|17202.1|17162.1|17203.4|17163.4|17189.4|17149.4|0
1590014100000|2020-05-20 22:35:00|17201.8|17161.8|17207.9|17167.9|17211.1|17171.1|17198.9|17158.9|0
1590014400000|2020-05-20 22:40:00|17208.1|17168.1|17190.5|17150.5|17215|17175|17189.2|17149.2|0
1590014700000|2020-05-20 22:45:00|17190.4|17150.4|17197.2|17157.2|17199.8|17159.8|17187.9|17147.9|0
1590015000000|2020-05-20 22:50:00|17197.1|17157.1|17197.2|17157.2|17199.8|17159.8|17195.9|17155.9|0
1590015300000|2020-05-20 22:55:00|17197.4|17157.4|17186.4|17146.4|17198.5|17158.5|17183.6|17143.6|0
1590015600000|2020-05-20 23:00:00|17186.9|17146.9|17186.9|17146.9|17192.7|17152.7|17186.9|17146.9|0
1590015900000|2020-05-20 23:05:00|17187.2|17147.2|17190.1|17150.1|17192.7|17152.7|17186.9|17146.9|0
1590016200000|2020-05-20 23:10:00|17190|17150|17191.4|17151.4|17192.7|17152.7|17186.9|17146.9|0
1590016500000|2020-05-20 23:15:00|17191.6|17151.6|17185.6|17145.6|17192.7|17152.7|17179.2|17139.2|0
1590016800000|2020-05-20 23:20:00|17185.7|17145.7|17184.3|17144.3|17186.9|17146.9|17178.5|17138.5|0
1590017100000|2020-05-20 23:25:00|17184.4|17144.4|17181.7|17141.7|17185.6|17145.6|17179.8|17139.8|0
1590017400000|2020-05-20 23:30:00|17181.8|17141.8|17178.5|17138.5|17185.6|17145.6|17177.2|17137.2|0
1590017700000|2020-05-20 23:35:00|17178.3|17138.3|17178.5|17138.5|17181.7|17141.7|17172.7|17132.7|0
1590018000000|2020-05-20 23:40:00|17178.4|17138.4|17179.8|17139.8|17184.3|17144.3|17174|17134|0
1590018300000|2020-05-20 23:45:00|17179.7|17139.7|17174|17134|17184.3|17144.3|17171.4|17131.4|0
1590018600000|2020-05-20 23:50:00|17173.9|17133.9|17178.5|17138.5|17179.8|17139.8|17171.4|17131.4|0
1590018900000|2020-05-20 23:55:00|17178.6|17138.6|17171.4|17131.4|17179.2|17139.2|17171.4|17131.4|0
1590019200000|2020-05-21 00:00:00|17171.7|17131.7|17154.4|17114.4|17172.7|17132.7|17152.3|17112.3|0
1590019500000|2020-05-21 00:05:00|17154.9|17114.9|17146.5|17106.5|17159.4|17119.4|17142|17102|0
1590019800000|2020-05-21 00:10:00|17146.8|17106.8|17146.5|17106.5|17147.8|17107.8|17136.3|17096.3|0
1590020100000|2020-05-21 00:15:00|17146.8|17106.8|17136.8|17096.8|17149.1|17109.1|17131.1|17091.1|0
1590020400000|2020-05-21 00:20:00|17136.9|17096.9|17131.1|17091.1|17142.8|17102.8|17125.1|17085.1|0
1590020700000|2020-05-21 00:25:00|17130.9|17090.9|17121|17081|17131.4|17091.4|17121|17081|0
1590021000000|2020-05-21 00:30:00|17120.8|17080.8|17131.9|17091.9|17132.6|17092.6|17114.6|17074.6|0
1590021300000|2020-05-21 00:35:00|17131.8|17091.8|17132.4|17092.4|17132.7|17092.7|17114.1|17074.1|0
1590021600000|2020-05-21 00:40:00|17132.3|17092.3|17140.4|17100.4|17140.6|17100.6|17132.3|17092.3|0
1590021900000|2020-05-21 00:45:00|17140.6|17100.6|17140.9|17100.9|17141.2|17101.2|17134.8|17094.8|0
1590022200000|2020-05-21 00:50:00|17140.8|17100.8|17142.5|17102.5|17148.5|17108.5|17140.8|17100.8|0
1590022500000|2020-05-21 00:55:00|17142.3|17102.3|17142.5|17102.5|17148.4|17108.4|17142.3|17102.3|0
1590022800000|2020-05-21 01:00:00|17142.3|17102.3|17106.1|17066.1|17142.3|17102.3|17105.7|17065.7|0
1590023100000|2020-05-21 01:05:00|17107.1|17067.1|17122.9|17082.9|17123.8|17083.8|17106.1|17066.1|0
1590023400000|2020-05-21 01:10:00|17122.8|17082.8|17128.6|17088.6|17134.8|17094.8|17122.5|17082.5|0
1590023700000|2020-05-21 01:15:00|17128.7|17088.7|17132.9|17092.9|17138.6|17098.6|17120.2|17080.2|0
1590024000000|2020-05-21 01:20:00|17132.7|17092.7|17133|17093|17133.3|17093.3|17114.8|17074.8|0
1590024300000|2020-05-21 01:25:00|17133.1|17093.1|17127.5|17087.5|17138.9|17098.9|17121.7|17081.7|0
1590024600000|2020-05-21 01:30:00|17127.7|17087.7|17103|17063|17127.7|17087.7|17097.2|17057.2|0
1590024900000|2020-05-21 01:35:00|17103.2|17063.2|17090.4|17050.4|17109.1|17069.1|17090.4|17050.4|0
1590025200000|2020-05-21 01:40:00|17090.6|17050.6|17073.1|17033.1|17096.6|17056.6|17067|17027|0
1590025500000|2020-05-21 01:45:00|17073|17033|17073.2|17033.2|17080.1|17040.1|17062.2|17022.2|0
1590025800000|2020-05-21 01:50:00|17073.1|17033.1|17067.5|17027.5|17076.3|17036.3|17055.1|17015.1|0
1590026100000|2020-05-21 01:55:00|17067.4|17027.4|17055.1|17015.1|17067.5|17027.5|17054.8|17014.8|0
1590026400000|2020-05-21 02:00:00|17053.2|17013.2|17055.5|17015.5|17062|17022|17043.8|17003.8|0
1590026700000|2020-05-21 02:05:00|17055.3|17015.3|17030.6|16990.6|17055.5|17015.5|17023.8|16983.8|0
1590027000000|2020-05-21 02:10:00|17030.5|16990.5|17031|16991|17031.1|16991.1|17019.3|16979.3|0
1590027300000|2020-05-21 02:15:00|17030.8|16990.8|17025.3|16985.3|17031.5|16991.5|17015.9|16975.9|0
1590027600000|2020-05-21 02:20:00|17025.2|16985.2|17040.7|17000.7|17040.7|17000.7|17019.1|16979.1|0
1590027900000|2020-05-21 02:25:00|17040.6|17000.6|17028.4|16988.4|17040.9|17000.9|17028.4|16988.4|0
1590028200000|2020-05-21 02:30:00|17028.3|16988.3|17046.6|17006.6|17046.8|17006.8|17022.4|16982.4|0
1590028500000|2020-05-21 02:35:00|17046.5|17006.5|17046.2|17006.2|17046.6|17006.6|17040|17000|0
1590028800000|2020-05-21 02:40:00|17046.3|17006.3|17055|17015|17055|17015|17043|17003|0
1590029100000|2020-05-21 02:45:00|17055.2|17015.2|17064.9|17024.9|17070.9|17030.9|17054.9|17014.9|0
1590029400000|2020-05-21 02:50:00|17065.1|17025.1|17075.1|17035.1|17075.5|17035.5|17063.1|17023.1|0
1590029700000|2020-05-21 02:55:00|17075.3|17035.3|17063.8|17023.8|17075.3|17035.3|17057.9|17017.9|0
1590030000000|2020-05-21 03:00:00|17063.9|17023.9|17063.8|17023.8|17064.1|17024.1|17058.2|17018.2|0
1590030300000|2020-05-21 03:05:00|17063.9|17023.9|17057.6|17017.6|17064.1|17024.1|17051.9|17011.9|0
1590030600000|2020-05-21 03:10:00|17057.4|17017.4|17075.8|17035.8|17076|17036|17051.8|17011.8|0
1590030900000|2020-05-21 03:15:00|17075.6|17035.6|17069.6|17029.6|17075.8|17035.8|17069.5|17029.5|0
1590031200000|2020-05-21 03:20:00|17069.5|17029.5|17069.1|17029.1|17075.5|17035.5|17063.9|17023.9|0
1590031500000|2020-05-21 03:25:00|17069.2|17029.2|17072.4|17032.4|17081.3|17041.3|17069.1|17029.1|0
1590031800000|2020-05-21 03:30:00|17073.4|17033.4|17057.4|17017.4|17075.5|17035.5|17057.3|17017.3|0
1590032100000|2020-05-21 03:35:00|17057.3|17017.3|17048|17008|17057.4|17017.4|17047.7|17007.7|0
1590032400000|2020-05-21 03:40:00|17047.8|17007.8|17059.5|17019.5|17059.8|17019.8|17041.8|17001.8|0
1590032700000|2020-05-21 03:45:00|17059.4|17019.4|17054.3|17014.3|17060.1|17020.1|17047.7|17007.7|0
1590033000000|2020-05-21 03:50:00|17054.5|17014.5|17066.2|17026.2|17071.8|17031.8|17054.4|17014.4|0
1590033300000|2020-05-21 03:55:00|17066.3|17026.3|17060.6|17020.6|17066.3|17026.3|17057.2|17017.2|0
1590033600000|2020-05-21 04:00:00|17060.8|17020.8|17048.1|17008.1|17060.8|17020.8|17047.8|17007.8|0
1590033900000|2020-05-21 04:05:00|17048.5|17008.5|17048.6|17008.6|17054.3|17014.3|17042.1|17002.1|0
1590034200000|2020-05-21 04:10:00|17048.5|17008.5|17060.3|17020.3|17060.6|17020.6|17048.5|17008.5|0
1590034500000|2020-05-21 04:15:00|17060.5|17020.5|17067|17027|17072.8|17032.8|17060.5|17020.5|0
1590034800000|2020-05-21 04:20:00|17068.9|17028.9|17072.8|17032.8|17073|17033|17066.6|17026.6|0
1590035100000|2020-05-21 04:25:00|17072.9|17032.9|17060.8|17020.8|17073|17033|17060.3|17020.3|0
1590035400000|2020-05-21 04:30:00|17061|17021|17073.1|17033.1|17073.1|17033.1|17060.9|17020.9|0
1590035700000|2020-05-21 04:35:00|17073.2|17033.2|17072.9|17032.9|17073.3|17033.3|17072.8|17032.8|0
1590036000000|2020-05-21 04:40:00|17072|17032|17061.1|17021.1|17072|17032|17061.1|17021.1|0
1590036300000|2020-05-21 04:45:00|17061.3|17021.3|17060.8|17020.8|17067.3|17027.3|17060.8|17020.8|0
1590036600000|2020-05-21 04:50:00|17060.6|17020.6|17072.9|17032.9|17073.2|17033.2|17060.5|17020.5|0
1590036900000|2020-05-21 04:55:00|17073.1|17033.1|17076.4|17036.4|17079.4|17039.4|17073.1|17033.1|0
1590037200000|2020-05-21 05:00:00|17073.6|17033.6|17097|17057|17097.1|17057.1|17073.1|17033.1|0
1590037500000|2020-05-21 05:05:00|17096.9|17056.9|17085.4|17045.4|17097|17057|17085.3|17045.3|0
1590037800000|2020-05-21 05:10:00|17085.3|17045.3|17079.6|17039.6|17085.4|17045.4|17079.1|17039.1|0
1590038100000|2020-05-21 05:15:00|17079.5|17039.5|17085.3|17045.3|17085.3|17045.3|17079.3|17039.3|0
1590038400000|2020-05-21 05:20:00|17085.1|17045.1|17079.4|17039.4|17091.3|17051.3|17079.4|17039.4|0
1590038700000|2020-05-21 05:25:00|17079.5|17039.5|17072.9|17032.9|17079.5|17039.5|17072.9|17032.9|0
1590039000000|2020-05-21 05:30:00|17072|17032|17085.6|17045.6|17091.4|17051.4|17067.4|17027.4|0
1590039300000|2020-05-21 05:35:00|17085.4|17045.4|17086|17046|17086.1|17046.1|17070.3|17030.3|0
1590039600000|2020-05-21 05:40:00|17086.1|17046.1|17062.6|17022.6|17086.1|17046.1|17056.7|17016.7|0
1590039900000|2020-05-21 05:45:00|17062.5|17022.5|17046.8|17006.8|17082.9|17042.9|17046.6|17006.6|0
1590040200000|2020-05-21 05:50:00|17046.6|17006.6|17046.3|17006.3|17052.9|17012.9|17046.1|17006.1|0
1590040500000|2020-05-21 05:55:00|17046.4|17006.4|17046.5|17006.5|17063.9|17023.9|17046.1|17006.1|0
1590040800000|2020-05-21 06:00:00|17046.8|17006.8|17089.9|17074.9|17102.4|17087.4|17034.2|16994.2|40
1590041100000|2020-05-21 06:05:00|17087.4|17072.4|17079.9|17064.9|17092.4|17077.4|17077.4|17062.4|34
1590041400000|2020-05-21 06:10:00|17077.4|17062.4|17079.9|17064.9|17082.4|17067.4|17064.9|17049.9|20
1590041700000|2020-05-21 06:15:00|17077.4|17062.4|17079.9|17064.9|17082.4|17067.4|17069.9|17054.9|7
1590042000000|2020-05-21 06:20:00|17077.4|17062.4|17062.4|17047.4|17082.4|17067.4|17062.4|17047.4|11
1590042300000|2020-05-21 06:25:00|17059.9|17044.9|17054.9|17039.9|17069.9|17054.9|17054.9|17039.9|19
1590042600000|2020-05-21 06:30:00|17052.4|17037.4|17072.4|17057.4|17072.4|17057.4|17052.4|17037.4|6
1590042900000|2020-05-21 06:35:00|17069.9|17054.9|17074.9|17059.9|17084.9|17069.9|17069.9|17054.9|18
1590043200000|2020-05-21 06:40:00|17072.4|17057.4|17064.9|17049.9|17072.4|17057.4|17062.4|17047.4|9
1590043500000|2020-05-21 06:45:00|17067.4|17052.4|17069.9|17054.9|17074.9|17059.9|17067.4|17052.4|4
1590043800000|2020-05-21 06:50:00|17072.4|17057.4|17079.9|17064.9|17082.4|17067.4|17072.4|17057.4|13
1590044100000|2020-05-21 06:55:00|17082.4|17067.4|17072.4|17057.4|17084.9|17069.9|17064.9|17049.9|29
1590044400000|2020-05-21 07:00:00|17069.9|17054.9|17034.9|17019.9|17069.9|17054.9|16954.9|16939.9|490
1590044700000|2020-05-21 07:05:00|17032.4|17017.4|17007.4|16992.4|17032.4|17017.4|16987.4|16972.4|300
1590045000000|2020-05-21 07:10:00|17012.4|16997.4|17034.9|17019.9|17057.4|17042.4|17002.4|16987.4|409
1590045300000|2020-05-21 07:15:00|17029.9|17014.9|17029.9|17014.9|17057.4|17042.4|17022.4|17007.4|307
1590045600000|2020-05-21 07:20:00|17027.4|17012.4|16997.4|16982.4|17032.4|17017.4|16987.4|16972.4|229
1590045900000|2020-05-21 07:25:00|16999.9|16984.9|17069.9|17054.9|17072.4|17057.4|16992.4|16977.4|229
1590046200000|2020-05-21 07:30:00|17072.4|17057.4|17097.4|17082.4|17112.4|17097.4|17037.4|17022.4|245
1590046500000|2020-05-21 07:35:00|17099.9|17084.9|17122.4|17107.4|17147.4|17132.4|17087.4|17072.4|241
1590046800000|2020-05-21 07:40:00|17126|17111|17083.5|17068.5|17126|17111|17081|17066|222
1590047100000|2020-05-21 07:45:00|17081|17066|17096|17081|17103.5|17088.5|17053.5|17038.5|182
1590047400000|2020-05-21 07:50:00|17098.5|17083.5|17101|17086|17116|17101|17083.5|17068.5|130
1590047700000|2020-05-21 07:55:00|17098.5|17083.5|17096|17081|17098.5|17083.5|17058.5|17043.5|130
1590048000000|2020-05-21 08:00:00|17101|17086|17116|17101|17136|17121|17101|17086|291
1590048300000|2020-05-21 08:05:00|17113.5|17098.5|17061|17046|17116|17101|17056|17041|191
1590048600000|2020-05-21 08:10:00|17056|17041|17051|17036|17081|17066|17051|17036|137
1590048900000|2020-05-21 08:15:00|17048.5|17033.5|17031|17016|17051|17036|17031|17016|190
1590049200000|2020-05-21 08:20:00|17028.5|17013.5|17013.5|16998.5|17041|17026|17008.5|16993.5|216
1590049500000|2020-05-21 08:25:00|17011|16996|17021|17006|17036|17021|16991|16976|195
1590049800000|2020-05-21 08:30:00|17018.5|17003.5|17036|17021|17043.5|17028.5|17011|16996|162
1590050100000|2020-05-21 08:35:00|17041|17026|17076|17061|17081|17066|17041|17026|292
1590050400000|2020-05-21 08:40:00|17073.5|17058.5|17078.5|17063.5|17081|17066|17056|17041|73
1590050700000|2020-05-21 08:45:00|17076|17061|17066|17051|17083.5|17068.5|17053.5|17038.5|117
1590051000000|2020-05-21 08:50:00|17063.5|17048.5|17081|17066|17091|17076|17053.5|17038.5|134
1590051300000|2020-05-21 08:55:00|17078.5|17063.5|17076|17061|17091|17076|17066|17051|134
1590051600000|2020-05-21 09:00:00|17078.5|17063.5|17066|17051|17106|17091|17061|17046|159
1590051900000|2020-05-21 09:05:00|17068.5|17053.5|17073.5|17058.5|17093.5|17078.5|17066|17051|69
1590052200000|2020-05-21 09:10:00|17076|17061|17091|17076|17096|17081|17066|17051|105
1590052500000|2020-05-21 09:15:00|17096|17081|17091|17076|17096|17081|17071|17056|204
1590052800000|2020-05-21 09:20:00|17088.5|17073.5|17121|17106|17121|17106|17066|17051|170
1590053100000|2020-05-21 09:25:00|17116|17101|17158.5|17143.5|17171|17156|17116|17101|219
1590053400000|2020-05-21 09:30:00|17161|17146|17123.5|17108.5|17161|17146|17116|17101|196
1590053700000|2020-05-21 09:35:00|17121|17106|17116|17101|17126|17111|17106|17091|90
1590054000000|2020-05-21 09:40:00|17113.5|17098.5|17121|17106|17131|17116|17111|17096|82
1590054300000|2020-05-21 09:45:00|17118.5|17103.5|17118.5|17103.5|17131|17116|17106|17091|125
1590054600000|2020-05-21 09:50:00|17116|17101|17121|17106|17136|17121|17116|17101|91
1590054900000|2020-05-21 09:55:00|17118.5|17103.5|17113.5|17098.5|17136|17121|17111|17096|104
1590055200000|2020-05-21 10:00:00|17111|17096|17091|17076|17116|17101|17076|17061|198
1590055500000|2020-05-21 10:05:00|17088.5|17073.5|17091|17076|17096|17081|17078.5|17063.5|103
1590055800000|2020-05-21 10:10:00|17086|17071|17111|17096|17116|17101|17071|17056|113
1590056100000|2020-05-21 10:15:00|17108.5|17093.5|17131|17116|17131|17116|17103.5|17088.5|435
1590056400000|2020-05-21 10:20:00|17136|17121|17096|17081|17136|17121|17086|17071|210
1590056700000|2020-05-21 10:25:00|17098.5|17083.5|17111|17096|17116|17101|17086|17071|143
1590057000000|2020-05-21 10:30:00|17113.5|17098.5|17096|17081|17113.5|17098.5|17091|17076|145
1590057300000|2020-05-21 10:35:00|17101|17086|17116|17101|17116|17101|17091|17076|139
1590057600000|2020-05-21 10:40:00|17118.5|17103.5|17111|17096|17126|17111|17106|17091|177
1590057900000|2020-05-21 10:45:00|17106|17091|17121|17106|17126|17111|17106|17091|89
1590058200000|2020-05-21 10:50:00|17118.5|17103.5|17116|17101|17131|17116|17106|17091|109
1590058500000|2020-05-21 10:55:00|17111|17096|17111|17096|17116|17101|17098.5|17083.5|171
1590058800000|2020-05-21 11:00:00|17113.5|17098.5|17131|17116|17136|17121|17113.5|17098.5|77
1590059100000|2020-05-21 11:05:00|17126|17111|17136|17121|17141|17126|17126|17111|56
1590059400000|2020-05-21 11:10:00|17141|17126|17141|17126|17146|17131|17116|17101|76
1590059700000|2020-05-21 11:15:00|17138.5|17123.5|17141|17126|17146|17131|17131|17116|39
1590060000000|2020-05-21 11:20:00|17146|17131|17161|17146|17176|17161|17141|17126|157
1590060300000|2020-05-21 11:25:00|17163.5|17148.5|17183.5|17168.5|17191|17176|17161|17146|111
1590060600000|2020-05-21 11:30:00|17181|17166|17176|17161|17186|17171|17168.5|17153.5|56
1590060900000|2020-05-21 11:35:00|17173.5|17158.5|17178.5|17163.5|17181|17166|17166|17151|67
1590061200000|2020-05-21 11:40:00|17179.1|17164.1|17151.6|17136.6|17179.1|17164.1|17151.6|17136.6|147
1590061500000|2020-05-21 11:45:00|17146.6|17131.6|17136.6|17121.6|17156.6|17141.6|17131.6|17116.6|81
1590061800000|2020-05-21 11:50:00|17131.6|17116.6|17144.1|17129.1|17149.1|17134.1|17131.6|17116.6|127
1590062100000|2020-05-21 11:55:00|17146.6|17131.6|17146.6|17131.6|17151.6|17136.6|17136.6|17121.6|51
1590062400000|2020-05-21 12:00:00|17141.6|17126.6|17136.6|17121.6|17146.6|17131.6|17131.6|17116.6|88
1590062700000|2020-05-21 12:05:00|17139.1|17124.1|17161.6|17146.6|17161.6|17146.6|17136.6|17121.6|72
1590063000000|2020-05-21 12:10:00|17166.6|17151.6|17161.6|17146.6|17166.6|17151.6|17156.6|17141.6|79
1590063300000|2020-05-21 12:15:00|17156.6|17141.6|17166.6|17151.6|17176.6|17161.6|17156.6|17141.6|65
1590063600000|2020-05-21 12:20:00|17169.1|17154.1|17176.6|17161.6|17186.6|17171.6|17166.6|17151.6|75
1590063900000|2020-05-21 12:25:00|17174.1|17159.1|17154.1|17139.1|17176.6|17161.6|17146.6|17131.6|41
1590064200000|2020-05-21 12:30:00|17151.6|17136.6|17159.1|17144.1|17166.6|17151.6|17146.6|17131.6|84
1590064500000|2020-05-21 12:35:00|17156.6|17141.6|17219.1|17204.1|17231.6|17216.6|17156.6|17141.6|180
1590064800000|2020-05-21 12:40:00|17216.6|17201.6|17216.6|17201.6|17221.6|17206.6|17196.6|17181.6|102
1590065100000|2020-05-21 12:45:00|17221.6|17206.6|17216.6|17201.6|17236.6|17221.6|17206.6|17191.6|170
1590065400000|2020-05-21 12:50:00|17211.6|17196.6|17191.6|17176.6|17211.6|17196.6|17186.6|17171.6|114
1590065700000|2020-05-21 12:55:00|17194.1|17179.1|17196.6|17181.6|17201.6|17186.6|17186.6|17171.6|77
1590066000000|2020-05-21 13:00:00|17191.6|17176.6|17189.1|17174.1|17199.1|17184.1|17181.6|17166.6|67
1590066300000|2020-05-21 13:05:00|17186.6|17171.6|17191.6|17176.6|17201.6|17186.6|17186.6|17171.6|90
1590066600000|2020-05-21 13:10:00|17189.1|17174.1|17231.6|17216.6|17231.6|17216.6|17189.1|17174.1|128
1590066900000|2020-05-21 13:15:00|17236.6|17221.6|17231.6|17216.6|17241.6|17226.6|17221.6|17206.6|114
1590067200000|2020-05-21 13:20:00|17236.6|17221.6|17241.6|17226.6|17246.6|17231.6|17236.6|17221.6|99
1590067500000|2020-05-21 13:25:00|17239.1|17224.1|17236.6|17221.6|17241.6|17226.6|17231.6|17216.6|94
1590067800000|2020-05-21 13:30:00|17231.6|17216.6|17239.1|17224.1|17241.6|17226.6|17204.1|17189.1|255
1590068100000|2020-05-21 13:35:00|17241.6|17226.6|17261.6|17246.6|17261.6|17246.6|17234.1|17219.1|203
1590068400000|2020-05-21 13:40:00|17259.1|17244.1|17261.6|17246.6|17276.6|17261.6|17251.6|17236.6|226
1590068700000|2020-05-21 13:45:00|17264.1|17249.1|17286.6|17271.6|17296.6|17281.6|17251.6|17236.6|250
1590069000000|2020-05-21 13:50:00|17281.6|17266.6|17244.1|17229.1|17281.6|17266.6|17236.6|17221.6|269
1590069300000|2020-05-21 13:55:00|17241.6|17226.6|17249.1|17234.1|17256.6|17241.6|17234.1|17219.1|164
1590069600000|2020-05-21 14:00:00|17246.6|17231.6|17221.6|17206.6|17271.6|17256.6|17221.6|17206.6|265
1590069900000|2020-05-21 14:05:00|17224.1|17209.1|17241.6|17226.6|17251.6|17236.6|17206.6|17191.6|179
1590070200000|2020-05-21 14:10:00|17240.8|17225.8|17248.3|17233.3|17265.8|17250.8|17238.3|17223.3|144
1590070500000|2020-05-21 14:15:00|17245.8|17230.8|17258.3|17243.3|17265.8|17250.8|17235.8|17220.8|145
1590070800000|2020-05-21 14:20:00|17255.8|17240.8|17275.8|17260.8|17275.8|17260.8|17250.8|17235.8|104
1590071100000|2020-05-21 14:25:00|17270.8|17255.8|17240.8|17225.8|17270.8|17255.8|17240.8|17225.8|258
1590071400000|2020-05-21 14:30:00|17235.8|17220.8|17160.8|17145.8|17235.8|17220.8|17160.8|17145.8|396
1590071700000|2020-05-21 14:35:00|17155.8|17140.8|17125.8|17110.8|17165.8|17150.8|17120.8|17105.8|427
1590072000000|2020-05-21 14:40:00|17123.3|17108.3|17170.8|17155.8|17175.8|17160.8|17120.8|17105.8|272
1590072300000|2020-05-21 14:45:00|17168.3|17153.3|17170.8|17155.8|17185.8|17170.8|17145.8|17130.8|233
1590072600000|2020-05-21 14:50:00|17173.3|17158.3|17165.8|17150.8|17188.3|17173.3|17165.8|17150.8|223
1590072900000|2020-05-21 14:55:00|17163.3|17148.3|17160.8|17145.8|17178.3|17163.3|17155.8|17140.8|175
1590073200000|2020-05-21 15:00:00|17155.8|17140.8|17100.8|17085.8|17158.3|17143.3|17098.3|17083.3|358
1590073500000|2020-05-21 15:05:00|17105.8|17090.8|17095.8|17080.8|17115.8|17100.8|17075.8|17060.8|338
1590073800000|2020-05-21 15:10:00|17085.8|17070.8|17120.8|17105.8|17125.8|17110.8|17083.3|17068.3|237
1590074100000|2020-05-21 15:15:00|17115.8|17100.8|17085.8|17070.8|17120.8|17105.8|17073.3|17058.3|365
1590074400000|2020-05-21 15:20:00|17090.8|17075.8|17070.8|17055.8|17090.8|17075.8|17055.8|17040.8|316
1590074700000|2020-05-21 15:25:00|17073.3|17058.3|17080.8|17065.8|17085.8|17070.8|17055.8|17040.8|457
1590075000000|2020-05-21 15:30:00|17083.3|17068.3|17085.8|17070.8|17098.3|17083.3|17073.3|17058.3|1079
1590075300000|2020-05-21 15:35:00|17083.3|17068.3|17125.8|17110.8|17130.8|17115.8|17083.3|17068.3|574
1590075600000|2020-05-21 15:40:00|17123.3|17108.3|17130.8|17115.8|17138.3|17123.3|17120.8|17105.8|41
1590075900000|2020-05-21 15:45:00|17128.3|17113.3|17123.3|17108.3|17140.8|17125.8|17120.8|17105.8|42
1590076200000|2020-05-21 15:50:00|17128.3|17103.3|17133.3|17113.3|17143.3|17118.3|17128.3|17103.3|18
1590076500000|2020-05-21 15:55:00|17128.3|17108.3|17128.3|17103.3|17143.3|17118.3|17128.3|17103.3|22
1590076800000|2020-05-21 16:00:00|17133.3|17108.3|17153.3|17128.3|17168.3|17143.3|17133.3|17108.3|17
1590077100000|2020-05-21 16:05:00|17158.3|17133.3|17158.3|17133.3|17163.3|17143.3|17153.3|17128.3|5
1590077400000|2020-05-21 16:10:00|17153.3|17128.3|17153.3|17128.3|17158.3|17138.3|17143.3|17118.3|6
1590077700000|2020-05-21 16:15:00|17158.3|17133.3|17153.3|17128.3|17163.3|17143.3|17153.3|17128.3|15
1590078000000|2020-05-21 16:20:00|17158.3|17133.3|17163.3|17138.3|17163.3|17143.3|17148.3|17128.3|5
1590078300000|2020-05-21 16:25:00|17158.3|17143.3|17153.3|17128.3|17183.3|17158.3|17153.3|17128.3|22
1590078600000|2020-05-21 16:30:00|17148.3|17123.3|17133.3|17108.3|17148.3|17128.3|17123.3|17103.3|93
1590078900000|2020-05-21 16:35:00|17138.3|17113.3|17108.3|17083.3|17143.3|17118.3|17103.3|17078.3|32
1590079200000|2020-05-21 16:40:00|17113.3|17088.3|17123.3|17098.3|17133.3|17113.3|17108.3|17083.3|25
1590079500000|2020-05-21 16:45:00|17118.3|17093.3|17128.3|17103.3|17138.3|17113.3|17118.3|17093.3|38
1590079800000|2020-05-21 16:50:00|17123.3|17098.3|17123.3|17098.3|17128.3|17108.3|17108.3|17083.3|37
1590080100000|2020-05-21 16:55:00|17118.3|17093.3|17113.3|17088.3|17123.3|17103.3|17108.3|17083.3|32
1590080400000|2020-05-21 17:00:00|17108.3|17093.3|17148.3|17123.3|17158.3|17133.3|17098.3|17078.3|19
1590080700000|2020-05-21 17:05:00|17143.3|17118.3|17133.3|17108.3|17143.3|17118.3|17128.3|17103.3|0
1590081000000|2020-05-21 17:10:00|17138.3|17113.3|17143.3|17118.3|17148.3|17123.3|17138.3|17113.3|0
1590081300000|2020-05-21 17:15:00|17148.3|17123.3|17138.3|17113.3|17148.3|17123.3|17133.3|17108.3|9
1590081600000|2020-05-21 17:20:00|17133.3|17108.3|17138.3|17113.3|17138.3|17113.3|17128.3|17103.3|3
1590081900000|2020-05-21 17:25:00|17142.3|17114.3|17138.3|17113.3|17142.3|17114.3|17133.3|17108.3|1
1590082200000|2020-05-21 17:30:00|17133.3|17108.3|17138.3|17113.3|17138.3|17113.3|17128.3|17103.3|6
1590082500000|2020-05-21 17:35:00|17133.3|17108.3|17133.3|17108.3|17143.3|17118.3|17128.3|17103.3|1
1590082800000|2020-05-21 17:40:00|17128.3|17103.3|17133.3|17108.3|17138.3|17118.3|17123.3|17103.3|19
1590083100000|2020-05-21 17:45:00|17128.3|17113.3|17143.3|17118.3|17143.3|17118.3|17128.3|17113.3|7
1590083400000|2020-05-21 17:50:00|17138.3|17113.3|17138.3|17113.3|17138.3|17113.3|17138.3|17113.3|0
1590083700000|2020-05-21 17:55:00|17133.3|17108.3|17133.3|17108.3|17138.3|17113.3|17128.3|17103.3|1
1590084000000|2020-05-21 18:00:00|17138.3|17113.3|17148.3|17123.3|17148.3|17123.3|17138.3|17113.3|4
1590084300000|2020-05-21 18:05:00|17143.3|17118.3|17143.3|17118.3|17143.3|17118.3|17138.3|17113.3|2
1590084600000|2020-05-21 18:10:00||17123.3||17118.3||17123.3||17118.3|1
1590085200000|2020-05-21 18:20:00|17148.3|17123.3|17148.3|17128.3|17148.3|17128.3|17143.3|17123.3|5
1590085500000|2020-05-21 18:25:00|17143.3|17123.3|17138.3|17123.3|17143.3|17123.3|17138.3|17113.3|4
1590085800000|2020-05-21 18:30:00|17143.3|17128.3|17133.3|17118.3|17143.3|17128.3|17133.3|17118.3|1
1590086100000|2020-05-21 18:35:00|17130.8|17115.8|17118.3|17103.3|17133.3|17118.3|17108.3|17093.3|8
1590086400000|2020-05-21 18:40:00|17120.8|17105.8|17128.3|17113.3|17128.3|17113.3|17120.8|17105.8|1
1590086700000|2020-05-21 18:45:00|17125.8|17110.8|17113.3|17098.3|17125.8|17110.8|17110.8|17095.8|7
1590087000000|2020-05-21 18:50:00|17110.8|17095.8|17118.3|17103.3|17123.3|17108.3|17103.3|17088.3|5
1590087300000|2020-05-21 18:55:00|17120.8|17105.8|17113.3|17098.3|17128.3|17113.3|17113.3|17098.3|4
1590087600000|2020-05-21 19:00:00|17115.8|17100.8|17138.3|17123.3|17138.3|17123.3|17115.8|17100.8|2
1590087900000|2020-05-21 19:05:00|17140.8|17125.8|17148.3|17133.3|17148.3|17133.3|17140.8|17125.8|5
1590088200000|2020-05-21 19:10:00|17145.8|17130.8|17150.8|17135.8|17153.3|17138.3|17135.8|17120.8|14
1590088500000|2020-05-21 19:15:00|17148.3|17133.3|17163.3|17148.3|17168.3|17153.3|17145.8|17130.8|11
1590088800000|2020-05-21 19:20:00|17160.8|17145.8|17163.3|17148.3|17163.3|17148.3|17160.8|17145.8|1
1590089100000|2020-05-21 19:25:00|17160.8|17145.8|17155.8|17140.8|17163.3|17148.3|17155.8|17140.8|7
1590089400000|2020-05-21 19:30:00|17160.8|17145.8|17143.3|17128.3|17160.8|17145.8|17138.3|17123.3|21
1590089700000|2020-05-21 19:35:00|17140.8|17125.8|17148.3|17133.3|17153.3|17138.3|17138.3|17123.3|2
1590090000000|2020-05-21 19:40:00|17143.3|17128.3|17153.3|17138.3|17155.8|17140.8|17138.3|17123.3|16
1590090300000|2020-05-21 19:45:00|17150.8|17135.8|17148.3|17133.3|17153.3|17138.3|17135.8|17120.8|13
1590090600000|2020-05-21 19:50:00|17153.3|17138.3|17130.8|17115.8|17153.3|17138.3|17123.3|17108.3|30
1590090900000|2020-05-21 19:55:00|17135.8|17120.8|17145.8|17130.8|17145.8|17130.8|17130.8|17115.8|19
1590091200000|2020-05-21 20:00:00|17150.1|17110.1|17161.6|17121.6|17170.1|17130.1|17150.1|17110.1|0
1590091500000|2020-05-21 20:05:00|17161.4|17121.4|17150|17110|17161.6|17121.6|17146|17106|0
1590091800000|2020-05-21 20:10:00|17149.8|17109.8|17122.1|17082.1|17150|17110|17117.6|17077.6|0
1590092100000|2020-05-21 20:15:00|17121.8|17081.8|17119.5|17079.5|17125.6|17085.6|17119.5|17079.5|0
1590092400000|2020-05-21 20:20:00|17118.9|17078.9|17124.3|17084.3|17125.4|17085.4|17118.9|17078.9|0
1590092700000|2020-05-21 20:25:00|17124.8|17084.8|17124.3|17084.3|17127|17087|17124.3|17084.3|0
1590093000000|2020-05-21 20:30:00|17125|17085|17134.3|17094.3|17134.3|17094.3|17118.7|17078.7|0
1590093300000|2020-05-21 20:35:00|17134|17094|17122|17082|17134.3|17094.3|17120.7|17080.7|0
1590093600000|2020-05-21 20:40:00|17122.3|17082.3|17112.2|17072.2|17123.9|17083.9|17112.2|17072.2|0
1590093900000|2020-05-21 20:45:00|17112.5|17072.5|17116.2|17076.2|17118.1|17078.1|17112.2|17072.2|0
1590094200000|2020-05-21 20:50:00|17116.4|17076.4|17095.1|17055.1|17119.4|17079.4|17095.1|17055.1|0
1590094500000|2020-05-21 20:55:00|17095.3|17055.3|17093.5|17053.5|17096.4|17056.4|17090.6|17050.6|0
1590094800000|2020-05-21 21:00:00|17094|17054|17097.3|17057.3|17097.3|17057.3|17094|17054|0
1590095100000|2020-05-21 21:05:00|17096.7|17056.7|17098.9|17058.9|17099.4|17059.4|17096.7|17056.7|0
1590095400000|2020-05-21 21:10:00|17099.4|17059.4|17098.9|17058.9|17100.5|17060.5|17098.9|17058.9|0
1590095700000|2020-05-21 21:15:00|17099.4|17059.4|17097.3|17057.3|17100.5|17060.5|17097.3|17057.3|0
1590096000000|2020-05-21 21:20:00|17098.9|17058.9|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590096300000|2020-05-21 21:25:00|17100|17060|17098.9|17058.9|17100|17060|17098.3|17058.3|0
1590096600000|2020-05-21 21:30:00|17099.4|17059.4|17099.4|17059.4|17100.5|17060.5|17098.3|17058.3|0
1590096900000|2020-05-21 21:35:00|17100|17060|17100.5|17060.5|17100.5|17060.5|17100|17060|0
1590097200000|2020-05-21 21:40:00|17098.9|17058.9|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590097500000|2020-05-21 21:45:00|17100|17060|17100|17060|17100|17060|17097.8|17057.8|0
1590097800000|2020-05-21 21:50:00|17100.5|17060.5|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590098100000|2020-05-21 21:55:00|17100|17060|17097.3|17057.3|17100|17060|17097.3|17057.3|0
1590098400000|2020-05-21 22:00:00|17096.2|17056.2|17096.7|17056.7|17096.7|17056.7|17069.5|17029.5|0
1590098700000|2020-05-21 22:05:00|17096.5|17056.5|17100.7|17060.7|17105.2|17065.2|17090.2|17050.2|0
1590099000000|2020-05-21 22:10:00|17100.4|17060.4|17121.7|17081.7|17126.2|17086.2|17099.4|17059.4|0
1590099300000|2020-05-21 22:15:00|17121.9|17081.9|17123.5|17083.5|17128.1|17088.1|17120.3|17080.3|0
1590099600000|2020-05-21 22:20:00|17123.3|17083.3|17127.5|17087.5|17132|17092|17119|17079|0
1590099900000|2020-05-21 22:25:00|17127.6|17087.6|17133.3|17093.3|17134.6|17094.6|17123.5|17083.5|0
1590100200000|2020-05-21 22:30:00|17133.6|17093.6|17130.7|17090.7|17136.5|17096.5|17127.5|17087.5|0
1590100500000|2020-05-21 22:35:00|17130.4|17090.4|17127.5|17087.5|17134.6|17094.6|17120.3|17080.3|0
1590100800000|2020-05-21 22:40:00|17127.6|17087.6|17130.1|17090.1|17137.8|17097.8|17127.5|17087.5|0
1590101100000|2020-05-21 22:45:00|17130.4|17090.4|17125.6|17085.6|17134.1|17094.1|17124.3|17084.3|0
1590101400000|2020-05-21 22:50:00|17125.9|17085.9|17128.3|17088.3|17132.8|17092.8|17122.4|17082.4|0
1590101700000|2020-05-21 22:55:00|17128.4|17088.4|17128.9|17088.9|17131.4|17091.4|17128.3|17088.3|0
1590102000000|2020-05-21 23:00:00|17128.8|17088.8|17137.3|17097.3|17145.7|17105.7|17128.3|17088.3|0
1590102300000|2020-05-21 23:05:00|17137|17097|17144.4|17104.4|17145.1|17105.1|17134.1|17094.1|0
1590102600000|2020-05-21 23:10:00|17144.2|17104.2|17137.3|17097.3|17144.4|17104.4|17135.4|17095.4|0
1590102900000|2020-05-21 23:15:00|17137|17097|17131.4|17091.4|17138.6|17098.6|17128.3|17088.3|0
1590103200000|2020-05-21 23:20:00|17131.7|17091.7|17141.2|17101.2|17148.4|17108.4|17131.4|17091.4|0
1590103500000|2020-05-21 23:25:00|17141.1|17101.1|17141.2|17101.2|17143.1|17103.1|17135.4|17095.4|0
1590103800000|2020-05-21 23:30:00|17141.4|17101.4|17155.5|17115.5|17157.4|17117.4|17138.6|17098.6|0
1590104100000|2020-05-21 23:35:00|17155.3|17115.3|17150.2|17110.2|17155.3|17115.3|17148.4|17108.4|0
1590104400000|2020-05-21 23:40:00|17150.4|17110.4|17145.7|17105.7|17151.6|17111.6|17145.7|17105.7|0
1590104700000|2020-05-21 23:45:00|17145.8|17105.8|17152.8|17112.8|17155.4|17115.4|17145.8|17105.8|0
1590105000000|2020-05-21 23:50:00|17152.7|17112.7|17152.8|17112.8|17158.6|17118.6|17151.5|17111.5|0
1590105300000|2020-05-21 23:55:00|17152.5|17112.5|17158.6|17118.6|17161.3|17121.3|17151.5|17111.5|0
1590105600000|2020-05-22 00:00:00|17158.9|17118.9|17152.8|17112.8|17161.3|17121.3|17151.5|17111.5|0
1590105900000|2020-05-22 00:05:00|17152.7|17112.7|17148.3|17108.3|17158|17118|17145.7|17105.7|0
1590106200000|2020-05-22 00:10:00|17148.5|17108.5|17138.9|17098.9|17151.5|17111.5|17135.8|17095.8|0
1590106500000|2020-05-22 00:15:00|17139.1|17099.1|17169.4|17129.4|17175.2|17135.2|17137.3|17097.3|0
1590106800000|2020-05-22 00:20:00|17169.5|17129.5|17182.7|17142.7|17182.7|17142.7|17164.9|17124.9|0
1590107100000|2020-05-22 00:25:00|17182.8|17142.8|17198.9|17158.9|17213.8|17173.8|17182.8|17142.8|0
1590107400000|2020-05-22 00:30:00|17199.9|17159.9|17196.3|17156.3|17202|17162|17184.2|17144.2|0
1590107700000|2020-05-22 00:35:00|17196.5|17156.5|17178.2|17138.2|17207.6|17167.6|17172.3|17132.3|0
1590108000000|2020-05-22 00:40:00|17178.1|17138.1|17177.5|17137.5|17184.2|17144.2|17168.9|17128.9|0
1590108300000|2020-05-22 00:45:00|17175.6|17135.6|17183.6|17143.6|17183.7|17143.7|17171.8|17131.8|0
1590108600000|2020-05-22 00:50:00|17183.7|17143.7|17177.2|17137.2|17192.4|17152.4|17177.2|17137.2|0
1590108900000|2020-05-22 00:55:00|17177.3|17137.3|17166|17126|17177.7|17137.7|17165.9|17125.9|0
1590109200000|2020-05-22 01:00:00|17165.9|17125.9|17166.3|17126.3|17178.3|17138.3|17160.2|17120.2|0
1590109500000|2020-05-22 01:05:00|17166.1|17126.1|17110.2|17070.2|17177.9|17137.9|17098|17058|0
1590109800000|2020-05-22 01:10:00|17110.3|17070.3|17141.7|17101.7|17147.5|17107.5|17107.1|17067.1|0
1590110100000|2020-05-22 01:15:00|17142.7|17102.7|17135.2|17095.2|17147.6|17107.6|17128.7|17088.7|0
1590110400000|2020-05-22 01:20:00|17135.1|17095.1|17135.5|17095.5|17141.6|17101.6|17129|17089|0
1590110700000|2020-05-22 01:25:00|17135.4|17095.4|17117.2|17077.2|17135.7|17095.7|17105.5|17065.5|0
1590111000000|2020-05-22 01:30:00|17117.6|17077.6|17118.1|17078.1|17118.1|17078.1|17099.4|17059.4|0
1590111300000|2020-05-22 01:35:00|17118.2|17078.2|17111.5|17071.5|17118.5|17078.5|17099.4|17059.4|0
1590111600000|2020-05-22 01:40:00|17111.4|17071.4|17082|17042|17111.5|17071.5|17081.9|17041.9|0
1590111900000|2020-05-22 01:45:00|17081.9|17041.9|17069.5|17029.5|17081.9|17041.9|17057.4|17017.4|0
1590112200000|2020-05-22 01:50:00|17069.4|17029.4|17099.3|17059.3|17099.4|17059.4|17069.4|17029.4|0
1590112500000|2020-05-22 01:55:00|17099.1|17059.1|17093.9|17053.9|17099.9|17059.9|17087.7|17047.7|0
1590112800000|2020-05-22 02:00:00|17093.7|17053.7|17075.4|17035.4|17093.7|17053.7|17057.6|17017.6|0
1590113100000|2020-05-22 02:05:00|17075.5|17035.5|17062.2|17022.2|17075.6|17035.6|17056.5|17016.5|0
1590113400000|2020-05-22 02:10:00|17062|17022|17052.2|17012.2|17062.8|17022.8|17036.4|16996.4|0
1590113700000|2020-05-22 02:15:00|17052.1|17012.1|17049.5|17009.5|17058.3|17018.3|17046.2|17006.2|0
1590114000000|2020-05-22 02:20:00|17048.5|17008.5|17047.2|17007.2|17053.3|17013.3|17041.4|17001.4|0
1590114300000|2020-05-22 02:25:00|17047.1|17007.1|17037.1|16997.1|17052.7|17012.7|17037.1|16997.1|0
1590114600000|2020-05-22 02:30:00|17037.2|16997.2|17046.5|17006.5|17050|17010|17036.9|16996.9|0
1590114900000|2020-05-22 02:35:00|17046.7|17006.7|17059.2|17019.2|17065.6|17025.6|17046.7|17006.7|0
1590115200000|2020-05-22 02:40:00|17059.3|17019.3|17053.1|17013.1|17065.1|17025.1|17047.1|17007.1|0
1590115500000|2020-05-22 02:45:00|17047.5|17007.5|17053.9|17013.9|17054|17014|17041.3|17001.3|0
1590115800000|2020-05-22 02:50:00|17053.7|17013.7|17022.8|16982.8|17053.9|17013.9|17017.3|16977.3|0
1590116100000|2020-05-22 02:55:00|17022.9|16982.9|17022.5|16982.5|17028.7|16988.7|17015.9|16975.9|0
1590116400000|2020-05-22 03:00:00|17022.6|16982.6|17022.8|16982.8|17034.6|16994.6|17022.4|16982.4|0
1590116700000|2020-05-22 03:05:00|17022.7|16982.7|17028.9|16988.9|17029.4|16989.4|17016.6|16976.6|0
1590117000000|2020-05-22 03:10:00|17029|16989|17023.3|16983.3|17029.4|16989.4|17017|16977|0
1590117300000|2020-05-22 03:15:00|17023.5|16983.5|16973.3|16933.3|17023.5|16983.5|16967.7|16927.7|0
1590117600000|2020-05-22 03:20:00|16970.6|16930.6|16958.2|16918.2|16973.5|16933.5|16958.2|16918.2|0
1590117900000|2020-05-22 03:25:00|16958.3|16918.3|16953.2|16913.2|16958.6|16918.6|16946.5|16906.5|0
1590118200000|2020-05-22 03:30:00|16953.1|16913.1|16945.9|16905.9|16953.1|16913.1|16940|16900|0
1590118500000|2020-05-22 03:35:00|16945.7|16905.7|16933.3|16893.3|16945.7|16905.7|16921.2|16881.2|0
1590118800000|2020-05-22 03:40:00|16933.1|16893.1|16939.9|16899.9|16945.8|16905.8|16927.1|16887.1|0
1590119100000|2020-05-22 03:45:00|16938.9|16898.9|16931.3|16891.3|16940.8|16900.8|16925.4|16885.4|0
1590119400000|2020-05-22 03:50:00|16931.4|16891.4|16935|16895|16941.1|16901.1|16925.6|16885.6|0
1590119700000|2020-05-22 03:55:00|16934.9|16894.9|16932.7|16892.7|16938.5|16898.5|16926.7|16886.7|0
1590120000000|2020-05-22 04:00:00|16932.9|16892.9|16957.1|16917.1|16961.3|16921.3|16932.5|16892.5|0
1590120300000|2020-05-22 04:05:00|16957.2|16917.2|16963.3|16923.3|16963.3|16923.3|16957|16917|0
1590120600000|2020-05-22 04:10:00|16963.2|16923.2|16973.9|16933.9|16980.1|16940.1|16960.2|16920.2|0
1590120900000|2020-05-22 04:15:00|16974.1|16934.1|16956.1|16916.1|16979.7|16939.7|16956|16916|0
1590121200000|2020-05-22 04:20:00|16956.2|16916.2|16943.7|16903.7|16961.8|16921.8|16937|16897|0
1590121500000|2020-05-22 04:25:00|16943.6|16903.6|16952.3|16912.3|16952.5|16912.5|16937.5|16897.5|0
1590121800000|2020-05-22 04:30:00|16952.4|16912.4|16962.7|16922.7|16968.8|16928.8|16952.3|16912.3|0
1590122100000|2020-05-22 04:35:00|16962.9|16922.9|16956.8|16916.8|16974.6|16934.6|16956.8|16916.8|0
1590122400000|2020-05-22 04:40:00|16956.9|16916.9|16956.2|16916.2|16962.2|16922.2|16944.4|16904.4|0
1590122700000|2020-05-22 04:45:00|16956.4|16916.4|16964|16924|16964.1|16924.1|16956.4|16916.4|0
1590123000000|2020-05-22 04:50:00|16963.8|16923.8|16951.2|16911.2|16964|16924|16945.1|16905.1|0
1590123300000|2020-05-22 04:55:00|16951|16911|16944.8|16904.8|16951.2|16911.2|16938.4|16898.4|0
1590123600000|2020-05-22 05:00:00|16944.9|16904.9|16933|16893|16945|16905|16932.6|16892.6|0
1590123900000|2020-05-22 05:05:00|16932.9|16892.9|16927.3|16887.3|16939.6|16899.6|16921.1|16881.1|0
1590124200000|2020-05-22 05:10:00|16927.2|16887.2|16926.1|16886.1|16933.4|16893.4|16913.9|16873.9|0
1590124500000|2020-05-22 05:15:00|16926.3|16886.3|16908.1|16868.1|16932|16892|16905.4|16865.4|0
1590124800000|2020-05-22 05:20:00|16908.2|16868.2|16902.7|16862.7|16925.6|16885.6|16902.6|16862.6|0
1590125100000|2020-05-22 05:25:00|16902.8|16862.8|16890|16850|16911.3|16871.3|16882.7|16842.7|0
1590125400000|2020-05-22 05:30:00|16889|16849|16921.3|16881.3|16921.3|16881.3|16878.2|16838.2|0
1590125700000|2020-05-22 05:35:00|16921.5|16881.5|16905.1|16865.1|16927.2|16887.2|16893.2|16853.2|0
1590126000000|2020-05-22 05:40:00|16905.2|16865.2|16898.6|16858.6|16911.3|16871.3|16892.9|16852.9|0
1590126300000|2020-05-22 05:45:00|16898.5|16858.5|16911.8|16871.8|16917.6|16877.6|16881|16841|0
1590126600000|2020-05-22 05:50:00|16911.9|16871.9|16917.8|16877.8|16935.3|16895.3|16911.6|16871.6|0
1590126900000|2020-05-22 05:55:00|16917.9|16877.9|16917.6|16877.6|16929.6|16889.6|16912|16872|0
1590127200000|2020-05-22 06:00:00|16915.6|16875.6|16930.8|16915.8|16955.8|16940.8|16911.6|16871.6|36
1590127500000|2020-05-22 06:05:00|16933.3|16918.3|16933.3|16918.3|16945.8|16930.8|16920.8|16905.8|32
1590127800000|2020-05-22 06:10:00|16935.8|16920.8|16933.3|16918.3|16938.3|16923.3|16918.3|16903.3|19
1590128100000|2020-05-22 06:15:00|16930.8|16915.8|16935.8|16920.8|16940.8|16925.8|16930.8|16915.8|10
1590128400000|2020-05-22 06:20:00|16933.3|16918.3|16935.8|16920.8|16935.8|16920.8|16928.3|16913.3|5
1590128700000|2020-05-22 06:25:00|16933.3|16918.3|16938.3|16923.3|16948.3|16933.3|16930.8|16915.8|15
1590129000000|2020-05-22 06:30:00|16935.8|16920.8|16928.3|16913.3|16938.3|16923.3|16923.3|16908.3|11
1590129300000|2020-05-22 06:35:00|16925.8|16910.8|16918.3|16903.3|16935.8|16920.8|16908.3|16893.3|67
1590129600000|2020-05-22 06:40:00|16913.3|16898.3|16890.8|16875.8|16913.3|16898.3|16880.8|16865.8|49
1590129900000|2020-05-22 06:45:00|16888.3|16873.3|16893.3|16878.3|16900.8|16885.8|16875.8|16860.8|30
1590130200000|2020-05-22 06:50:00|16890.8|16875.8|16913.3|16898.3|16918.3|16903.3|16890.8|16875.8|34
1590130500000|2020-05-22 06:55:00|16910.8|16895.8|16903.3|16888.3|16910.8|16895.8|16885.8|16870.8|99
1590130800000|2020-05-22 07:00:00|16900.8|16885.8|16923.3|16908.3|16925.8|16910.8|16878.3|16863.3|650
1590131100000|2020-05-22 07:05:00|16920.8|16905.8|16923.3|16908.3|16945.8|16930.8|16855.8|16840.8|431
1590131400000|2020-05-22 07:10:00|16920.8|16905.8|16875.8|16860.8|16935.8|16920.8|16850.8|16835.8|435
1590131700000|2020-05-22 07:15:00|16873.3|16858.3|16873.3|16858.3|16883.3|16868.3|16820.8|16805.8|290
1590132000000|2020-05-22 07:20:00|16870.8|16855.8|16903.3|16888.3|16910.8|16895.8|16865.8|16850.8|255
1590132300000|2020-05-22 07:25:00|16900.8|16885.8|16920.8|16905.8|16968.3|16953.3|16900.8|16885.8|193
1590132600000|2020-05-22 07:30:00|16923.3|16908.3|16960.8|16945.8|16973.3|16958.3|16915.8|16900.8|265
1590132900000|2020-05-22 07:35:00|16958.3|16943.3|16930.8|16915.8|16958.3|16943.3|16920.8|16905.8|149
1590133200000|2020-05-22 07:40:00|16933.1|16918.1|16958.1|16943.1|16960.6|16945.6|16923.1|16908.1|175
1590133500000|2020-05-22 07:45:00|16955.6|16940.6|16950.6|16935.6|16978.1|16963.1|16938.1|16923.1|171
1590133800000|2020-05-22 07:50:00|16948.1|16933.1|16948.1|16933.1|16968.1|16953.1|16938.1|16923.1|104
1590134100000|2020-05-22 07:55:00|16945.6|16930.6|16928.1|16913.1|16950.6|16935.6|16925.6|16910.6|165
1590134400000|2020-05-22 08:00:00|16925.6|16910.6|16923.1|16908.1|16940.6|16925.6|16923.1|16908.1|127
1590134700000|2020-05-22 08:05:00|16918.1|16903.1|16938.1|16923.1|16955.6|16940.6|16918.1|16903.1|120
1590135000000|2020-05-22 08:10:00|16935.6|16920.6|16963.1|16948.1|16968.1|16953.1|16928.1|16913.1|162
1590135300000|2020-05-22 08:15:00|16965.6|16950.6|16988.1|16973.1|17003.1|16988.1|16963.1|16948.1|184
1590135600000|2020-05-22 08:20:00|16993.1|16978.1|16968.1|16953.1|17003.1|16988.1|16965.6|16950.6|162
1590135900000|2020-05-22 08:25:00|16970.6|16955.6|16993.1|16978.1|16993.1|16978.1|16963.1|16948.1|89
1590136200000|2020-05-22 08:30:00|16990.6|16975.6|17060.6|17045.6|17068.1|17053.1|16978.1|16963.1|322
1590136500000|2020-05-22 08:35:00|17063.1|17048.1|17058.1|17043.1|17083.1|17068.1|17053.1|17038.1|174
1590136800000|2020-05-22 08:40:00|17060.6|17045.6|17090.6|17075.6|17118.1|17103.1|17058.1|17043.1|242
1590137100000|2020-05-22 08:45:00|17093.1|17078.1|17083.1|17068.1|17108.1|17093.1|17078.1|17063.1|186
1590137400000|2020-05-22 08:50:00|17088.1|17073.1|17123.1|17108.1|17123.1|17108.1|17068.1|17053.1|211
1590137700000|2020-05-22 08:55:00|17125.6|17110.6|17168.1|17153.1|17168.1|17153.1|17123.1|17108.1|293
1590138000000|2020-05-22 09:00:00|17170.6|17155.6|17170.6|17155.6|17173.1|17158.1|17153.1|17138.1|204
1590138300000|2020-05-22 09:05:00|17168.1|17153.1|17193.1|17178.1|17198.1|17183.1|17160.6|17145.6|193
1590138600000|2020-05-22 09:10:00|17198.1|17183.1|17188.1|17173.1|17198.1|17183.1|17173.1|17158.1|161
1590138900000|2020-05-22 09:15:00|17190.6|17175.6|17195.6|17180.6|17203.1|17188.1|17185.6|17170.6|109
1590139200000|2020-05-22 09:20:00|17198.1|17183.1|17188.1|17173.1|17213.1|17198.1|17188.1|17173.1|220
1590139500000|2020-05-22 09:25:00|17185.6|17170.6|17223.1|17208.1|17223.1|17208.1|17170.6|17155.6|329
1590139800000|2020-05-22 09:30:00|17225.6|17210.6|17188.1|17173.1|17230.6|17215.6|17183.1|17168.1|200
1590140100000|2020-05-22 09:35:00|17185.6|17170.6|17178.1|17163.1|17208.1|17193.1|17163.1|17148.1|362
1590140400000|2020-05-22 09:40:00|17175.6|17160.6|17173.1|17158.1|17198.1|17183.1|17168.1|17153.1|167
1590140700000|2020-05-22 09:45:00|17175.6|17160.6|17170.6|17155.6|17188.1|17173.1|17163.1|17148.1|211
1590141000000|2020-05-22 09:50:00|17168.1|17153.1|17148.1|17133.1|17178.1|17163.1|17143.1|17128.1|230
1590141300000|2020-05-22 09:55:00|17145.6|17130.6|17158.1|17143.1|17165.6|17150.6|17145.6|17130.6|202
1590141600000|2020-05-22 10:00:00|17163.1|17148.1|17173.1|17158.1|17183.1|17168.1|17158.1|17143.1|120
1590141900000|2020-05-22 10:05:00|17170.6|17155.6|17193.1|17178.1|17200.6|17185.6|17170.6|17155.6|142
1590142200000|2020-05-22 10:10:00|17195.6|17180.6|17238.1|17223.1|17238.1|17223.1|17193.1|17178.1|156
1590142500000|2020-05-22 10:15:00|17243.1|17228.1|17255.6|17240.6|17268.1|17253.1|17238.1|17223.1|200
1590142800000|2020-05-22 10:20:00|17258.1|17243.1|17245.6|17230.6|17260.6|17245.6|17233.1|17218.1|146
1590143100000|2020-05-22 10:25:00|17243.1|17228.1|17223.1|17208.1|17245.6|17230.6|17218.1|17203.1|230
1590143400000|2020-05-22 10:30:00|17225.6|17210.6|17248.1|17233.1|17250.6|17235.6|17218.1|17203.1|103
1590143700000|2020-05-22 10:35:00|17245.6|17230.6|17250.6|17235.6|17253.1|17238.1|17218.1|17203.1|106
1590144000000|2020-05-22 10:40:00|17248.1|17233.1|17238.1|17223.1|17258.1|17243.1|17225.6|17210.6|82
1590144300000|2020-05-22 10:45:00|17243.1|17228.1|17253.1|17238.1|17255.6|17240.6|17233.1|17218.1|110
1590144600000|2020-05-22 10:50:00|17255.6|17240.6|17248.1|17233.1|17270.6|17255.6|17248.1|17233.1|166
1590144900000|2020-05-22 10:55:00|17243.1|17228.1|17253.1|17238.1|17258.1|17243.1|17225.6|17210.6|116
1590145200000|2020-05-22 11:00:00|17258.1|17243.1|17238.1|17223.1|17273.1|17258.1|17223.1|17208.1|329
1590145500000|2020-05-22 11:05:00|17240.6|17225.6|17248.1|17233.1|17253.1|17238.1|17230.6|17215.6|216
1590145800000|2020-05-22 11:10:00|17243.1|17228.1|17273.1|17258.1|17278.1|17263.1|17243.1|17228.1|97
1590146100000|2020-05-22 11:15:00|17268.1|17253.1|17265.6|17250.6|17273.1|17258.1|17258.1|17243.1|91
1590146400000|2020-05-22 11:20:00|17263.1|17248.1|17260.6|17245.6|17273.1|17258.1|17248.1|17233.1|131
1590146700000|2020-05-22 11:25:00|17263.1|17248.1|17243.1|17228.1|17273.1|17258.1|17243.1|17228.1|57
1590147000000|2020-05-22 11:30:00|17245.6|17230.6|17240.3|17225.3|17252.8|17237.8|17230.3|17215.3|98
1590147300000|2020-05-22 11:35:00|17235.3|17220.3|17250.3|17235.3|17252.8|17237.8|17235.3|17220.3|54
1590147600000|2020-05-22 11:40:00|17248.8|17233.8|17261.3|17246.3|17273.8|17258.8|17248.8|17233.8|113
1590147900000|2020-05-22 11:45:00|17263.8|17248.8|17276.3|17261.3|17278.8|17263.8|17248.8|17233.8|153
1590148200000|2020-05-22 11:50:00|17278.8|17263.8|17301.3|17286.3|17318.8|17303.8|17273.8|17258.8|216
1590148500000|2020-05-22 11:55:00|17303.8|17288.8|17313.8|17298.8|17321.3|17306.3|17296.3|17281.3|149
1590148800000|2020-05-22 12:00:00|17318.8|17303.8|17308.8|17293.8|17338.8|17323.8|17308.8|17293.8|293
1590149100000|2020-05-22 12:05:00|17311.3|17296.3|17318.8|17303.8|17333.8|17318.8|17308.8|17293.8|146
1590149400000|2020-05-22 12:10:00|17316.3|17301.3|17348.8|17333.8|17358.8|17343.8|17308.8|17293.8|227
1590149700000|2020-05-22 12:15:00|17343.8|17328.8|17358.8|17343.8|17363.8|17348.8|17338.8|17323.8|319
1590150000000|2020-05-22 12:20:00|17361.3|17346.3|17331.3|17316.3|17361.3|17346.3|17323.8|17308.8|124
1590150300000|2020-05-22 12:25:00|17328.8|17313.8|17331.3|17316.3|17348.8|17333.8|17323.8|17308.8|52
1590150600000|2020-05-22 12:30:00|17333.8|17318.8|17303.8|17288.8|17336.3|17321.3|17288.8|17273.8|211
1590150900000|2020-05-22 12:35:00|17308.8|17293.8|17308.8|17293.8|17318.8|17303.8|17301.3|17286.3|70
1590151200000|2020-05-22 12:40:00|17306.3|17291.3|17331.3|17316.3|17331.3|17316.3|17306.3|17291.3|111
1590151500000|2020-05-22 12:45:00|17328.8|17313.8|17328.8|17313.8|17351.3|17336.3|17323.8|17308.8|85
1590151800000|2020-05-22 12:50:00|17326.3|17311.3|17343.8|17328.8|17343.8|17328.8|17323.8|17308.8|61
1590152100000|2020-05-22 12:55:00|17346.3|17331.3|17358.8|17343.8|17366.3|17351.3|17343.8|17328.8|99
1590152400000|2020-05-22 13:00:00|17363.8|17348.8|17373.8|17358.8|17378.8|17363.8|17353.8|17338.8|143
1590152700000|2020-05-22 13:05:00|17376.3|17361.3|17378.8|17363.8|17398.8|17383.8|17376.3|17361.3|244
1590153000000|2020-05-22 13:10:00|17381.3|17366.3|17363.8|17348.8|17388.8|17373.8|17358.8|17343.8|130
1590153300000|2020-05-22 13:15:00|17358.8|17343.8|17338.8|17323.8|17368.8|17353.8|17328.8|17313.8|109
1590153600000|2020-05-22 13:20:00|17341.3|17326.3|17333.8|17318.8|17353.8|17338.8|17326.3|17311.3|149
1590153900000|2020-05-22 13:25:00|17336.3|17321.3|17341.3|17326.3|17353.8|17338.8|17331.3|17316.3|113
1590154200000|2020-05-22 13:30:00|17343.8|17328.8|17293.8|17278.8|17348.8|17333.8|17283.8|17268.8|289
1590154500000|2020-05-22 13:35:00|17291.3|17276.3|17251.3|17236.3|17298.8|17283.8|17243.8|17228.8|280
1590154800000|2020-05-22 13:40:00|17248.8|17233.8|17248.8|17233.8|17258.8|17243.8|17233.8|17218.8|1263
1590155100000|2020-05-22 13:45:00|17246.3|17231.3|17286.3|17271.3|17293.8|17278.8|17238.8|17223.8|172
1590155400000|2020-05-22 13:50:00|17288.8|17273.8|17273.8|17258.8|17288.8|17273.8|17251.3|17236.3|102
1590155700000|2020-05-22 13:55:00|17276.3|17261.3|17303.8|17288.8|17308.8|17293.8|17273.8|17258.8|114
1590156000000|2020-05-22 14:00:00|17306.3|17291.3|17256.3|17241.3|17308.8|17293.8|17253.8|17238.8|164
1590156300000|2020-05-22 14:05:00|17253.8|17238.8|17243.8|17228.8|17258.8|17243.8|17233.8|17218.8|156
1590156600000|2020-05-22 14:10:00|17241.6|17226.6|17221.6|17206.6|17251.6|17236.6|17221.6|17206.6|214
1590156900000|2020-05-22 14:15:00|17219.1|17204.1|17261.6|17246.6|17266.6|17251.6|17214.1|17199.1|278
1590157200000|2020-05-22 14:20:00|17264.1|17249.1|17296.6|17281.6|17311.6|17296.6|17261.6|17246.6|149
1590157500000|2020-05-22 14:25:00|17291.6|17276.6|17331.6|17316.6|17331.6|17316.6|17286.6|17271.6|216
1590157800000|2020-05-22 14:30:00|17336.6|17321.6|17339.1|17324.1|17346.6|17331.6|17321.6|17306.6|196
1590158100000|2020-05-22 14:35:00|17341.6|17326.6|17346.6|17331.6|17346.6|17331.6|17321.6|17306.6|174
1590158400000|2020-05-22 14:40:00|17351.6|17336.6|17329.1|17314.1|17359.1|17344.1|17326.6|17311.6|188
1590158700000|2020-05-22 14:45:00|17331.6|17316.6|17306.6|17291.6|17351.6|17336.6|17306.6|17291.6|182
1590159000000|2020-05-22 14:50:00|17304.1|17289.1|17306.6|17291.6|17326.6|17311.6|17296.6|17281.6|183
1590159300000|2020-05-22 14:55:00|17301.6|17286.6|17306.6|17291.6|17311.6|17296.6|17291.6|17276.6|157
1590159600000|2020-05-22 15:00:00|17304.1|17289.1|17326.6|17311.6|17336.6|17321.6|17296.6|17281.6|651
1590159900000|2020-05-22 15:05:00|17324.1|17309.1|17324.1|17309.1|17336.6|17321.6|17314.1|17299.1|220
1590160200000|2020-05-22 15:10:00|17326.6|17311.6|17324.1|17309.1|17336.6|17321.6|17314.1|17299.1|155
1590160500000|2020-05-22 15:15:00|17326.6|17311.6|17331.6|17316.6|17341.6|17326.6|17321.6|17306.6|146
1590160800000|2020-05-22 15:20:00|17329.1|17314.1|17294.1|17279.1|17331.6|17316.6|17289.1|17274.1|234
1590161100000|2020-05-22 15:25:00|17296.6|17281.6|17324.1|17309.1|17331.6|17316.6|17289.1|17274.1|666
1590161400000|2020-05-22 15:30:00|17321.6|17306.6|17319.1|17304.1|17331.6|17316.6|17296.6|17281.6|881
1590161700000|2020-05-22 15:35:00|17316.6|17301.6|17321.6|17306.6|17331.6|17316.6|17301.6|17286.6|174
1590162000000|2020-05-22 15:40:00|17319.1|17304.1|17329.1|17314.1|17344.1|17329.1|17311.6|17296.6|94
1590162300000|2020-05-22 15:45:00|17326.6|17311.6|17339.1|17324.1|17341.6|17326.6|17326.6|17311.6|25
1590162600000|2020-05-22 15:50:00|17344.1|17319.1|17349.1|17324.1|17354.1|17329.1|17344.1|17319.1|10
1590162900000|2020-05-22 15:55:00|17344.1|17329.1|17344.1|17319.1|17344.1|17329.1|17334.1|17309.1|11
1590163200000|2020-05-22 16:00:00|17349.1|17324.1|17349.1|17329.1|17359.1|17339.1|17344.1|17324.1|10
1590163500000|2020-05-22 16:05:00|17344.1|17324.1|17344.1|17324.1|17354.1|17329.1|17334.1|17314.1|23
1590163800000|2020-05-22 16:10:00|17339.1|17319.1|17324.1|17304.1|17339.1|17319.1|17319.1|17294.1|23
1590164100000|2020-05-22 16:15:00|17319.1|17299.1|17314.1|17294.1|17324.1|17304.1|17314.1|17294.1|32
1590164400000|2020-05-22 16:20:00|17319.1|17299.1|17324.1|17304.1|17329.1|17309.1|17304.1|17284.1|64
1590164700000|2020-05-22 16:25:00|17329.1|17299.1|17314.1|17294.1|17329.1|17299.1|17309.1|17289.1|47
1590165000000|2020-05-22 16:30:00|17319.1|17289.1|17319.1|17299.1|17329.1|17309.1|17319.1|17289.1|32
1590165300000|2020-05-22 16:35:00|17324.1|17294.1|17324.1|17304.1|17334.1|17314.1|17314.1|17294.1|185
1590165600000|2020-05-22 16:40:00|17329.1|17309.1|17334.1|17314.1|17334.1|17314.1|17329.1|17304.1|7
1590165900000|2020-05-22 16:45:00|17339.1|17319.1|17329.1|17304.1|17344.1|17319.1|17329.1|17304.1|27
1590166200000|2020-05-22 16:50:00|17334.1|17309.1|17329.1|17304.1|17334.1|17309.1|17324.1|17299.1|25
1590166500000|2020-05-22 16:55:00|17334.1|17309.1|17339.1|17314.1|17344.1|17319.1|17329.1|17309.1|11
1590166800000|2020-05-22 17:00:00|17344.1|17319.1|17339.1|17319.1|17344.1|17324.1|17339.1|17314.1|1
1590167100000|2020-05-22 17:05:00|17344.1|17314.1|17334.1|17309.1|17344.1|17319.1|17329.1|17309.1|5
1590167400000|2020-05-22 17:10:00|17329.1|17304.1|17334.1|17309.1|17339.1|17314.1|17324.1|17304.1|3
1590167700000|2020-05-22 17:15:00|17338.1|17310.1|17334.1|17314.1|17339.1|17314.1|17329.1|17309.1|2
1590168000000|2020-05-22 17:20:00|17338.1|17309.1|17344.1|17319.1|17344.1|17324.1|17338.1|17309.1|1
1590168300000|2020-05-22 17:25:00|17349.1|17324.1|17344.1|17324.1|17349.1|17329.1|17344.1|17324.1|4
1590168600000|2020-05-22 17:30:00|17349.1|17319.1|17339.1|17319.1|17349.1|17319.1|17339.1|17319.1|4
1590168900000|2020-05-22 17:35:00|17334.1|17314.1|17339.1|17314.1|17339.1|17319.1|17334.1|17309.1|6
1590169200000|2020-05-22 17:40:00|17334.1|17309.1|17334.1|17309.1|17334.1|17309.1|17329.1|17309.1|3
1590169500000|2020-05-22 17:45:00|17338.1|17310.1|17339.1|17314.1|17344.1|17319.1|17334.1|17310.1|11
1590169800000|2020-05-22 17:50:00|17334.1|17309.1|17334.1|17309.1|17339.1|17314.1|17324.1|17304.1|10
1590170100000|2020-05-22 17:55:00|17338.1|17310.1|17339.1|17319.1|17339.1|17319.1|17334.1|17310.1|3
1590170400000|2020-05-22 18:00:00|17334.1|17314.1|17354.1|17329.1|17354.1|17329.1|17334.1|17314.1|12
1590170700000|2020-05-22 18:05:00|17359.1|17334.1|17359.1|17334.1|17359.1|17334.1|17359.1|17334.1|0
1590171000000|2020-05-22 18:10:00|17354.1|17339.1|17354.1|17329.1|17359.1|17339.1|17354.1|17329.1|4
1590171300000|2020-05-22 18:15:00|17359.1|17339.1|17354.1|17329.1|17359.1|17339.1|17354.1|17329.1|13
1590171600000|2020-05-22 18:20:00|17349.1|17324.1|17344.1|17324.1|17349.1|17329.1|17344.1|17324.1|37
1590171900000|2020-05-22 18:25:00|17349.1|17329.1|17349.1|17334.1|17354.1|17334.1|17344.1|17324.1|11
1590172200000|2020-05-22 18:30:00|17346.6|17331.6|17354.1|17339.1|17354.1|17339.1|17344.1|17329.1|4
1590172500000|2020-05-22 18:35:00|17351.6|17336.6|17354.1|17339.1|17354.1|17339.1|17346.6|17331.6|1
1590172800000|2020-05-22 18:40:00|17351.6|17336.6|17339.1|17324.1|17351.6|17336.6|17331.6|17316.6|33
1590173100000|2020-05-22 18:45:00|17336.6|17321.6|17339.1|17324.1|17341.6|17326.6|17334.1|17319.1|2
1590173400000|2020-05-22 18:50:00|17341.6|17326.6|17341.6|17326.6|17346.6|17331.6|17339.1|17324.1|10
1590173700000|2020-05-22 18:55:00|17344.1|17329.1|17354.1|17339.1|17356.6|17341.6|17344.1|17329.1|9
1590174000000|2020-05-22 19:00:00|17351.6|17336.6|17349.1|17334.1|17351.6|17336.6|17346.6|17331.6|2
1590174300000|2020-05-22 19:05:00|17351.6|17336.6|17359.1|17344.1|17359.1|17344.1|17349.1|17334.1|22
1590174600000|2020-05-22 19:10:00|17361.6|17346.6|17359.1|17344.1|17361.6|17346.6|17356.6|17341.6|9
1590174900000|2020-05-22 19:15:00|17356.6|17341.6|17356.6|17341.6|17356.6|17341.6|17351.6|17336.6|12
1590175200000|2020-05-22 19:20:00|17361.6|17346.6|17349.1|17334.1|17361.6|17346.6|17341.6|17326.6|39
1590175500000|2020-05-22 19:25:00|17346.6|17331.6|17341.6|17326.6|17346.6|17331.6|17336.6|17321.6|5
1590175800000|2020-05-22 19:30:00|17344.1|17329.1|17354.1|17339.1|17356.6|17341.6|17344.1|17329.1|3
1590176100000|2020-05-22 19:35:00|17351.6|17336.6|17354.1|17339.1|17359.1|17344.1|17349.1|17334.1|3
1590176400000|2020-05-22 19:40:00|17351.6|17336.6|17356.6|17341.6|17359.1|17344.1|17344.1|17329.1|2
1590176700000|2020-05-22 19:45:00|17359.1|17344.1|17364.1|17349.1|17366.6|17351.6|17351.6|17336.6|7
1590177000000|2020-05-22 19:50:00|17366.6|17351.6|17369.1|17354.1|17369.1|17354.1|17356.6|17341.6|9
1590177300000|2020-05-22 19:55:00|17366.6|17351.6|17369.1|17354.1|17371.6|17356.6|17366.6|17351.6|11
1590177600000|2020-05-22 20:00:00|17378.8|17338.8|17391.7|17351.7|17400.2|17360.2|17375.4|17335.4|0
1590177900000|2020-05-22 20:05:00|17391.9|17351.9|17419.4|17379.4|17419.4|17379.4|17390.4|17350.4|0
1590178200000|2020-05-22 20:10:00|17419.2|17379.2|17415.9|17375.9|17419.2|17379.2|17405.1|17365.1|0
1590178500000|2020-05-22 20:15:00|17416.3|17376.3|17416.3|17376.3|17420.2|17380.2|17415.3|17375.3|0
1590178800000|2020-05-22 20:20:00|17417.4|17377.4|17415.8|17375.8|17418|17378|17413.1|17373.1|0
1590179100000|2020-05-22 20:25:00|17416.3|17376.3|17412.5|17372.5|17416.9|17376.9|17411.9|17371.9|0
1590179400000|2020-05-22 20:30:00|17412.2|17372.2|17431.6|17391.6|17433.5|17393.5|17410|17370|0
1590179700000|2020-05-22 20:35:00|17431.4|17391.4|17422.6|17382.6|17440.7|17400.7|17413.5|17373.5|0
1590180000000|2020-05-22 20:40:00|17421.7|17381.7|17420.4|17380.4|17427.2|17387.2|17417.7|17377.7|0
1590180300000|2020-05-22 20:45:00|17420.6|17380.6|17420.4|17380.4|17426.3|17386.3|17420.4|17380.4|0
1590180600000|2020-05-22 20:50:00|17420.6|17380.6|17421.7|17381.7|17421.7|17381.7|17417.7|17377.7|0
1590180900000|2020-05-22 20:55:00|17421.5|17381.5|17422|17382|17426.3|17386.3|17420.4|17380.4|0
1590357600000|2020-05-24 22:00:00|17403|17363|17392.2|17352.2|17407.9|17367.9|17389.7|17349.7|0
1590357900000|2020-05-24 22:05:00|17392.4|17352.4|17394.2|17354.2|17396.2|17356.2|17388.6|17348.6|0
1590358200000|2020-05-24 22:10:00|17394.3|17354.3|17401.9|17361.9|17406.4|17366.4|17394.3|17354.3|0
1590358500000|2020-05-24 22:15:00|17401.6|17361.6|17446.4|17406.4|17454.9|17414.9|17400.5|17360.5|0
1590358800000|2020-05-24 22:20:00|17446.7|17406.7|17444.9|17404.9|17447.8|17407.8|17439.2|17399.2|0
1590359100000|2020-05-24 22:25:00|17444.8|17404.8|17451.2|17411.2|17453.1|17413.1|17442.3|17402.3|0
1590359400000|2020-05-24 22:30:00|17451.1|17411.1|17442.7|17402.7|17453.1|17413.1|17440.7|17400.7|0
1590359700000|2020-05-24 22:35:00|17442.8|17402.8|17443.6|17403.6|17446.3|17406.3|17437.7|17397.7|0
1590360000000|2020-05-24 22:40:00|17443.9|17403.9|17475|17435|17479.8|17439.8|17443.9|17403.9|0
1590360300000|2020-05-24 22:45:00|17474.9|17434.9|17495.2|17455.2|17499.3|17459.3|17470.1|17430.1|0
1590360600000|2020-05-24 22:50:00|17496.1|17456.1|17505.3|17465.3|17508.5|17468.5|17494.8|17454.8|0
1590360900000|2020-05-24 22:55:00|17505.2|17465.2|17510.9|17470.9|17512.2|17472.2|17501.9|17461.9|0
1590361200000|2020-05-24 23:00:00|17510.6|17470.6|17508|17468|17510.6|17470.6|17501.4|17461.4|0
1590361500000|2020-05-24 23:05:00|17508.1|17468.1|17499.7|17459.7|17508.6|17468.6|17495.5|17455.5|0
1590361800000|2020-05-24 23:10:00|17499.9|17459.9|17493.6|17453.6|17502.4|17462.4|17493.6|17453.6|0
1590362100000|2020-05-24 23:15:00|17493.5|17453.5|17483.8|17443.8|17495.6|17455.6|17482.5|17442.5|0
1590362400000|2020-05-24 23:20:00|17483.7|17443.7|17489|17449|17494.3|17454.3|17481.2|17441.2|0
1590362700000|2020-05-24 23:25:00|17489.2|17449.2|17496.4|17456.4|17500.1|17460.1|17485.7|17445.7|0
1590363000000|2020-05-24 23:30:00|17496.9|17456.9|17489.7|17449.7|17500.1|17460.1|17484.5|17444.5|0
1590363300000|2020-05-24 23:35:00|17489.6|17449.6|17487.7|17447.7|17492.9|17452.9|17487|17447|0
1590363600000|2020-05-24 23:40:00|17487.6|17447.6|17494.3|17454.3|17495.6|17455.6|17487|17447|0
1590363900000|2020-05-24 23:45:00|17494.4|17454.4|17504.1|17464.1|17506|17466|17494.4|17454.4|0
1590364200000|2020-05-24 23:50:00|17503.9|17463.9|17515.9|17475.9|17521.8|17481.8|17502.8|17462.8|0
1590364500000|2020-05-24 23:55:00|17515.7|17475.7|17508.7|17468.7|17515.7|17475.7|17507.4|17467.4|0
1590364800000|2020-05-25 00:00:00|17508.9|17468.9|17504.1|17464.1|17517.2|17477.2|17494.9|17454.9|0
1590365100000|2020-05-25 00:05:00|17503.9|17463.9|17498.8|17458.8|17508.7|17468.7|17494.3|17454.3|0
1590365400000|2020-05-25 00:10:00|17498.3|17458.3|17490.1|17450.1|17498.3|17458.3|17483.6|17443.6|0
1590365700000|2020-05-25 00:15:00|17489.9|17449.9|17485.4|17445.4|17514.2|17474.2|17479.7|17439.7|0
1590366000000|2020-05-25 00:20:00|17485.3|17445.3|17479.8|17439.8|17491.2|17451.2|17473.4|17433.4|0
1590366300000|2020-05-25 00:25:00|17479.6|17439.6|17467.4|17427.4|17485.4|17445.4|17464.3|17424.3|0
1590366600000|2020-05-25 00:30:00|17467.6|17427.6|17472.6|17432.6|17479.3|17439.3|17461.2|17421.2|0
1590366900000|2020-05-25 00:35:00|17472.7|17432.7|17472.9|17432.9|17473.2|17433.2|17460.7|17420.7|0
1590367200000|2020-05-25 00:40:00|17472.8|17432.8|17464.1|17424.1|17472.8|17432.8|17454.7|17414.7|0
1590367500000|2020-05-25 00:45:00|17465.1|17425.1|17473.1|17433.1|17473.7|17433.7|17465.1|17425.1|0
1590367800000|2020-05-25 00:50:00|17473.2|17433.2|17463.7|17423.7|17473.2|17433.2|17460.7|17420.7|0
1590368100000|2020-05-25 00:55:00|17463.8|17423.8|17458.9|17418.9|17466.8|17426.8|17454.6|17414.6|0
1590368400000|2020-05-25 01:00:00|17458.8|17418.8|17446.1|17406.1|17470.9|17430.9|17446|17406|0
1590368700000|2020-05-25 01:05:00|17446.2|17406.2|17440.1|17400.1|17446.2|17406.2|17428.4|17388.4|0
1590369000000|2020-05-25 01:10:00|17440.2|17400.2|17418.6|17378.6|17440.2|17400.2|17415.5|17375.5|0
1590369300000|2020-05-25 01:15:00|17419.6|17379.6|17428.4|17388.4|17434.5|17394.5|17419|17379|0
1590369600000|2020-05-25 01:20:00|17428.5|17388.5|17439.8|17399.8|17440|17400|17415.7|17375.7|0
1590369900000|2020-05-25 01:25:00|17439.9|17399.9|17434.8|17394.8|17446.2|17406.2|17428.7|17388.7|0
1590370200000|2020-05-25 01:30:00|17435|17395|17409.9|17369.9|17435|17395|17400.6|17360.6|0
1590370500000|2020-05-25 01:35:00|17410|17370|17416.6|17376.6|17416.6|17376.6|17403.9|17363.9|0
1590370800000|2020-05-25 01:40:00|17418.6|17378.6|17434.3|17394.3|17440.2|17400.2|17413.5|17373.5|0
1590371100000|2020-05-25 01:45:00|17434.5|17394.5|17458.6|17418.6|17458.9|17418.9|17434.3|17394.3|0
1590371400000|2020-05-25 01:50:00|17458.7|17418.7|17464.7|17424.7|17470.9|17430.9|17452.6|17412.6|0
1590371700000|2020-05-25 01:55:00|17464.8|17424.8|17471.3|17431.3|17471.3|17431.3|17452.6|17412.6|0
1590372000000|2020-05-25 02:00:00|17471.2|17431.2|17459.2|17419.2|17471.6|17431.6|17459.1|17419.1|0
1590372300000|2020-05-25 02:05:00|17459.3|17419.3|17453.6|17413.6|17465.2|17425.2|17453.1|17413.1|0
1590372600000|2020-05-25 02:10:00|17453.8|17413.8|17447.5|17407.5|17465.2|17425.2|17447.5|17407.5|0
1590372900000|2020-05-25 02:15:00|17447.2|17407.2|17471.8|17431.8|17472.3|17432.3|17441.4|17401.4|0
1590373200000|2020-05-25 02:20:00|17471.9|17431.9|17453.8|17413.8|17472.1|17432.1|17447.5|17407.5|0
1590373500000|2020-05-25 02:25:00|17453.7|17413.7|17453.6|17413.6|17465.8|17425.8|17453.6|17413.6|0
1590373800000|2020-05-25 02:30:00|17453.7|17413.7|17447.2|17407.2|17453.8|17413.8|17441.4|17401.4|0
1590374100000|2020-05-25 02:35:00|17441.4|17401.4|17439.2|17399.2|17447.3|17407.3|17426.2|17386.2|0
1590374400000|2020-05-25 02:40:00|17437.2|17397.2|17433.2|17393.2|17439.4|17399.4|17427|17387|0
1590374700000|2020-05-25 02:45:00|17433.3|17393.3|17421.5|17381.5|17439.5|17399.5|17421.4|17381.4|0
1590375000000|2020-05-25 02:50:00|17421.7|17381.7|17434.2|17394.2|17437|17397|17421.5|17381.5|0
1590375300000|2020-05-25 02:55:00|17434.4|17394.4|17430.9|17390.9|17434.4|17394.4|17428|17388|0
1590375600000|2020-05-25 03:00:00|17431.9|17391.9|17436.9|17396.9|17438.7|17398.7|17429|17389|0
1590375900000|2020-05-25 03:05:00|17438.7|17398.7|17444.3|17404.3|17450.6|17410.6|17438.7|17398.7|0
1590376200000|2020-05-25 03:10:00|17445.3|17405.3|17452.9|17412.9|17455.9|17415.9|17443.8|17403.8|0
1590376500000|2020-05-25 03:15:00|17452.8|17412.8|17437.4|17397.4|17456.1|17416.1|17437.2|17397.2|0
1590376800000|2020-05-25 03:20:00|17437.6|17397.6|17444.2|17404.2|17449.9|17409.9|17431.8|17391.8|0
1590377100000|2020-05-25 03:25:00|17444.3|17404.3|17438.5|17398.5|17450.1|17410.1|17438.2|17398.2|0
1590377400000|2020-05-25 03:30:00|17438.6|17398.6|17438.2|17398.2|17444.5|17404.5|17432.3|17392.3|0
1590377700000|2020-05-25 03:35:00|17437.2|17397.2|17432|17392|17438.5|17398.5|17425.9|17385.9|0
1590378000000|2020-05-25 03:40:00|17432.2|17392.2|17432.3|17392.3|17438.1|17398.1|17431.9|17391.9|0
1590378300000|2020-05-25 03:45:00|17432.4|17392.4|17444.1|17404.1|17444.7|17404.7|17432.4|17392.4|0
1590378600000|2020-05-25 03:50:00|17443.9|17403.9|17438|17398|17447.1|17407.1|17432.2|17392.2|0
1590378900000|2020-05-25 03:55:00|17437.8|17397.8|17443.8|17403.8|17443.8|17403.8|17431.9|17391.9|0
1590379200000|2020-05-25 04:00:00|17443.9|17403.9|17450|17410|17456|17416|17443.6|17403.6|0
1590379500000|2020-05-25 04:05:00|17450.2|17410.2|17456.5|17416.5|17456.5|17416.5|17450|17410|0
1590379800000|2020-05-25 04:10:00|17456.6|17416.6|17456.3|17416.3|17462.2|17422.2|17456.3|17416.3|0
1590380100000|2020-05-25 04:15:00|17456.5|17416.5|17462.1|17422.1|17464.9|17424.9|17456.1|17416.1|0
1590380400000|2020-05-25 04:20:00|17462|17422|17462.1|17422.1|17462.2|17422.2|17461.9|17421.9|0
1590380700000|2020-05-25 04:25:00|17462.6|17422.6|17462.6|17422.6|17468.2|17428.2|17462.2|17422.2|0
1590381000000|2020-05-25 04:30:00|17462.4|17422.4|17468|17428|17468.2|17428.2|17462.2|17422.2|0
1590381300000|2020-05-25 04:35:00|17467.9|17427.9|17456.5|17416.5|17467.9|17427.9|17456.2|17416.2|0
1590381600000|2020-05-25 04:40:00|17456.6|17416.6|17450.6|17410.6|17456.6|17416.6|17450|17410|0
1590381900000|2020-05-25 04:45:00|17450.7|17410.7|17456.3|17416.3|17456.5|17416.5|17450.2|17410.2|0
1590382200000|2020-05-25 04:50:00|17456.4|17416.4|17450.2|17410.2|17456.6|17416.6|17450.2|17410.2|0
1590382500000|2020-05-25 04:55:00|17450.4|17410.4|17456|17416|17456.3|17416.3|17449.9|17409.9|0
1590382800000|2020-05-25 05:00:00|17455.8|17415.8|17468.4|17428.4|17474.3|17434.3|17455.8|17415.8|0
1590383100000|2020-05-25 05:05:00|17468.2|17428.2|17468|17428|17474|17434|17467.7|17427.7|0
1590383400000|2020-05-25 05:10:00|17467.9|17427.9|17468.2|17428.2|17474.3|17434.3|17467.9|17427.9|0
1590383700000|2020-05-25 05:15:00|17468.4|17428.4|17474.1|17434.1|17480.2|17440.2|17468|17428|0
1590384000000|2020-05-25 05:20:00|17474.2|17434.2|17491.3|17451.3|17491.5|17451.5|17474.1|17434.1|0
1590384300000|2020-05-25 05:25:00|17491.2|17451.2|17497.1|17457.1|17497.1|17457.1|17485.4|17445.4|0
1590384600000|2020-05-25 05:30:00|17497.2|17457.2|17487.7|17447.7|17497.6|17457.6|17482|17442|0
1590384900000|2020-05-25 05:35:00|17487.9|17447.9|17466|17426|17487.9|17447.9|17466|17426|0
1590385200000|2020-05-25 05:40:00|17465.8|17425.8|17471.8|17431.8|17472|17432|17459.7|17419.7|0
1590385500000|2020-05-25 05:45:00|17471.6|17431.6|17471.3|17431.3|17477.4|17437.4|17465.7|17425.7|0
1590385800000|2020-05-25 05:50:00|17471.5|17431.5|17477.1|17437.1|17477.2|17437.2|17471.3|17431.3|0
1590386100000|2020-05-25 05:55:00|17477.2|17437.2|17483.5|17443.5|17489.4|17449.4|17466|17426|0
1590386400000|2020-05-25 06:00:00|17483.4|17443.4|17471.6|17456.6|17484.2|17456.6|17451.6|17432.4|49
1590386700000|2020-05-25 06:05:00|17474.1|17459.1|17464.1|17449.1|17486.6|17471.6|17454.1|17439.1|20
1590387000000|2020-05-25 06:10:00|17461.6|17446.6|17474.1|17459.1|17479.1|17464.1|17456.6|17441.6|25
1590387300000|2020-05-25 06:15:00|17471.6|17456.6|17469.1|17454.1|17476.6|17461.6|17461.6|17446.6|8
1590387600000|2020-05-25 06:20:00|17464.1|17449.1|17459.1|17444.1|17469.1|17454.1|17451.6|17436.6|4
1590387900000|2020-05-25 06:25:00|17461.6|17446.6|17464.1|17449.1|17466.6|17451.6|17459.1|17444.1|6
1590388200000|2020-05-25 06:30:00|17461.6|17446.6|17466.6|17451.6|17466.6|17451.6|17456.6|17441.6|4
1590388500000|2020-05-25 06:35:00|17469.1|17454.1|17469.1|17454.1|17479.1|17464.1|17469.1|17454.1|16
1590388800000|2020-05-25 06:40:00|17471.6|17456.6|17456.6|17441.6|17471.6|17456.6|17456.6|17441.6|11
1590389100000|2020-05-25 06:45:00|17454.1|17439.1|17466.6|17451.6|17469.1|17454.1|17454.1|17439.1|8
1590389400000|2020-05-25 06:50:00|17469.1|17454.1|17479.1|17464.1|17479.1|17464.1|17459.1|17444.1|27
1590389700000|2020-05-25 06:55:00|17476.6|17461.6|17479.1|17464.1|17486.6|17471.6|17471.6|17456.6|27
1590390000000|2020-05-25 07:00:00|17481.6|17466.6|17429.1|17414.1|17484.1|17469.1|17401.6|17386.6|341
1590390300000|2020-05-25 07:05:00|17426.6|17411.6|17406.6|17391.6|17449.1|17434.1|17386.6|17371.6|300
1590390600000|2020-05-25 07:10:00|17411.6|17396.6|17399.1|17384.1|17434.1|17419.1|17386.6|17371.6|203
1590390900000|2020-05-25 07:15:00|17396.6|17381.6|17371.6|17356.6|17421.6|17406.6|17351.6|17336.6|352
1590391200000|2020-05-25 07:20:00|17369.1|17354.1|17361.6|17346.6|17381.6|17366.6|17346.6|17331.6|169
1590391500000|2020-05-25 07:25:00|17366.6|17351.6|17366.6|17351.6|17379.1|17364.1|17341.6|17326.6|160
1590391800000|2020-05-25 07:30:00|17364.1|17349.1|17331.6|17316.6|17371.6|17356.6|17306.6|17291.6|246
1590392100000|2020-05-25 07:35:00|17334.1|17319.1|17396.6|17381.6|17401.6|17386.6|17329.1|17314.1|146
1590392400000|2020-05-25 07:40:00|17398.3|17383.3|17410.8|17395.8|17413.3|17398.3|17390.8|17375.8|112
1590392700000|2020-05-25 07:45:00|17408.3|17393.3|17380.8|17365.8|17413.3|17398.3|17378.3|17363.3|61
1590393000000|2020-05-25 07:50:00|17383.3|17368.3|17400.8|17385.8|17418.3|17403.3|17380.8|17365.8|62
1590393300000|2020-05-25 07:55:00|17403.3|17388.3|17400.8|17385.8|17420.8|17405.8|17383.3|17368.3|45
1590393600000|2020-05-25 08:00:00|17403.3|17388.3|17373.3|17358.3|17410.8|17395.8|17373.3|17358.3|44
1590393900000|2020-05-25 08:05:00|17370.8|17355.8|17388.3|17373.3|17393.3|17378.3|17365.8|17350.8|37
1590394200000|2020-05-25 08:10:00|17390.8|17375.8|17403.3|17388.3|17410.8|17395.8|17378.3|17363.3|50
1590394500000|2020-05-25 08:15:00|17400.8|17385.8|17425.8|17410.8|17435.8|17420.8|17395.8|17380.8|105
1590394800000|2020-05-25 08:20:00|17423.3|17408.3|17438.3|17423.3|17448.3|17433.3|17415.8|17400.8|81
1590395100000|2020-05-25 08:25:00|17435.8|17420.8|17440.8|17425.8|17443.3|17428.3|17420.8|17405.8|67
1590395400000|2020-05-25 08:30:00|17443.3|17428.3|17445.8|17430.8|17458.3|17443.3|17433.3|17418.3|60
1590395700000|2020-05-25 08:35:00|17448.3|17433.3|17473.3|17458.3|17473.3|17458.3|17448.3|17433.3|111
1590396000000|2020-05-25 08:40:00|17470.8|17455.8|17498.3|17483.3|17503.3|17488.3|17465.8|17450.8|167
1590396300000|2020-05-25 08:45:00|17500.8|17485.8|17518.3|17503.3|17533.3|17518.3|17498.3|17483.3|313
1590396600000|2020-05-25 08:50:00|17515.8|17500.8|17498.3|17483.3|17528.3|17513.3|17488.3|17473.3|196
1590396900000|2020-05-25 08:55:00|17500.8|17485.8|17490.8|17475.8|17500.8|17485.8|17483.3|17468.3|116
1590397200000|2020-05-25 09:00:00|17493.3|17478.3|17503.3|17488.3|17513.3|17498.3|17493.3|17478.3|114
1590397500000|2020-05-25 09:05:00|17505.8|17490.8|17483.3|17468.3|17505.8|17490.8|17483.3|17468.3|76
1590397800000|2020-05-25 09:10:00|17480.8|17465.8|17475.8|17460.8|17480.8|17465.8|17463.3|17448.3|71
1590398100000|2020-05-25 09:15:00|17478.3|17463.3|17455.8|17440.8|17478.3|17463.3|17450.8|17435.8|59
1590398400000|2020-05-25 09:20:00|17453.3|17438.3|17458.3|17443.3|17463.3|17448.3|17453.3|17438.3|41
1590398700000|2020-05-25 09:25:00|17455.8|17440.8|17460.8|17445.8|17463.3|17448.3|17453.3|17438.3|24
1590399000000|2020-05-25 09:30:00|17458.3|17443.3|17458.3|17443.3|17463.3|17448.3|17453.3|17438.3|38
1590399300000|2020-05-25 09:35:00|17453.3|17438.3|17460.8|17445.8|17463.3|17448.3|17453.3|17438.3|57
1590399600000|2020-05-25 09:40:00|17458.3|17443.3|17468.3|17453.3|17473.3|17458.3|17458.3|17443.3|88
1590399900000|2020-05-25 09:45:00|17470.8|17455.8|17493.3|17478.3|17493.3|17478.3|17468.3|17453.3|65
1590400200000|2020-05-25 09:50:00|17495.8|17480.8|17478.3|17463.3|17495.8|17480.8|17465.8|17450.8|39
1590400500000|2020-05-25 09:55:00|17480.8|17465.8|17495.8|17480.8|17503.3|17488.3|17473.3|17458.3|55
1590400800000|2020-05-25 10:00:00|17498.3|17483.3|17463.3|17448.3|17498.3|17483.3|17460.8|17445.8|34
1590401100000|2020-05-25 10:05:00|17465.8|17450.8|17448.3|17433.3|17465.8|17450.8|17443.3|17428.3|39
1590401400000|2020-05-25 10:10:00|17445.8|17430.8|17470.8|17455.8|17470.8|17455.8|17443.3|17428.3|86
1590401700000|2020-05-25 10:15:00|17473.3|17458.3|17478.3|17463.3|17488.3|17473.3|17473.3|17458.3|61
1590402000000|2020-05-25 10:20:00|17475.8|17460.8|17458.3|17443.3|17478.3|17463.3|17440.8|17425.8|73
1590402300000|2020-05-25 10:25:00|17453.3|17438.3|17448.3|17433.3|17455.8|17440.8|17438.3|17423.3|27
1590402600000|2020-05-25 10:30:00|17445.8|17430.8|17443.3|17428.3|17448.3|17433.3|17433.3|17418.3|53
1590402900000|2020-05-25 10:35:00|17445.8|17430.8|17433.3|17418.3|17455.8|17440.8|17428.3|17413.3|48
1590403200000|2020-05-25 10:40:00|17430.8|17415.8|17438.3|17423.3|17445.8|17430.8|17430.8|17415.8|52
1590403500000|2020-05-25 10:45:00|17440.8|17425.8|17453.3|17438.3|17458.3|17443.3|17438.3|17423.3|48
1590403800000|2020-05-25 10:50:00|17455.8|17440.8|17480.8|17465.8|17483.3|17468.3|17448.3|17433.3|82
1590404100000|2020-05-25 10:55:00|17483.3|17468.3|17480.8|17465.8|17483.3|17468.3|17473.3|17458.3|22
1590404400000|2020-05-25 11:00:00|17478.3|17463.3|17470.8|17455.8|17483.3|17468.3|17468.3|17453.3|25
1590404700000|2020-05-25 11:05:00|17473.3|17458.3|17468.3|17453.3|17473.3|17458.3|17463.3|17448.3|17
1590405000000|2020-05-25 11:10:00|17465.8|17450.8|17460.8|17445.8|17470.8|17455.8|17458.3|17443.3|28
1590405300000|2020-05-25 11:15:00|17463.3|17448.3|17468.3|17453.3|17468.3|17453.3|17458.3|17443.3|12
1590405600000|2020-05-25 11:20:00|17465.8|17450.8|17455.8|17440.8|17468.3|17453.3|17453.3|17438.3|100
1590405900000|2020-05-25 11:25:00|17453.3|17438.3|17463.3|17448.3|17463.3|17448.3|17443.3|17428.3|32
1590406200000|2020-05-25 11:30:00|17465.8|17450.8|17465.8|17450.8|17473.3|17458.3|17453.3|17438.3|28
1590406500000|2020-05-25 11:35:00|17463.3|17448.3|17470.8|17455.8|17473.3|17458.3|17463.3|17448.3|34
1590406800000|2020-05-25 11:40:00|17469.1|17454.1|17489.1|17474.1|17491.6|17476.6|17466.6|17451.6|83
1590407100000|2020-05-25 11:45:00|17491.6|17476.6|17491.6|17476.6|17501.6|17486.6|17486.6|17471.6|184
1590407400000|2020-05-25 11:50:00|17486.6|17471.6|17484.1|17469.1|17494.1|17479.1|17481.6|17466.6|24
1590407700000|2020-05-25 11:55:00|17481.6|17466.6|17476.6|17461.6|17481.6|17466.6|17474.1|17459.1|30
1590408000000|2020-05-25 12:00:00|17474.1|17459.1|17486.6|17471.6|17486.6|17471.6|17464.1|17449.1|34
1590408300000|2020-05-25 12:05:00|17484.1|17469.1|17484.1|17469.1|17496.6|17481.6|17484.1|17469.1|56
1590408600000|2020-05-25 12:10:00|17481.6|17466.6|17496.6|17481.6|17501.6|17486.6|17479.1|17464.1|55
1590408900000|2020-05-25 12:15:00|17494.1|17479.1|17491.6|17476.6|17499.1|17484.1|17491.6|17476.6|65
1590409200000|2020-05-25 12:20:00|17496.6|17481.6|17509.1|17494.1|17511.6|17496.6|17494.1|17479.1|103
1590409500000|2020-05-25 12:25:00|17511.6|17496.6|17501.6|17486.6|17516.6|17501.6|17501.6|17486.6|60
1590409800000|2020-05-25 12:30:00|17504.1|17489.1|17506.6|17491.6|17516.6|17501.6|17501.6|17486.6|61
1590410100000|2020-05-25 12:35:00|17511.6|17496.6|17536.6|17521.6|17536.6|17521.6|17506.6|17491.6|106
1590410400000|2020-05-25 12:40:00|17534.1|17519.1|17536.6|17521.6|17556.6|17541.6|17534.1|17519.1|157
1590410700000|2020-05-25 12:45:00|17539.1|17524.1|17519.1|17504.1|17539.1|17524.1|17516.6|17501.6|78
1590411000000|2020-05-25 12:50:00|17521.6|17506.6|17514.1|17499.1|17521.6|17506.6|17506.6|17491.6|50
1590411300000|2020-05-25 12:55:00|17516.6|17501.6|17514.1|17499.1|17521.6|17506.6|17511.6|17496.6|59
1590411600000|2020-05-25 13:00:00|17516.6|17501.6|17504.1|17489.1|17521.6|17506.6|17501.6|17486.6|137
1590411900000|2020-05-25 13:05:00|17501.6|17486.6|17504.1|17489.1|17506.6|17491.6|17501.6|17486.6|27
1590412200000|2020-05-25 13:10:00|17506.6|17491.6|17511.6|17496.6|17516.6|17501.6|17504.1|17489.1|52
1590412500000|2020-05-25 13:15:00|17516.6|17501.6|17519.1|17504.1|17521.6|17506.6|17511.6|17496.6|97
1590412800000|2020-05-25 13:20:00|17521.6|17506.6|17536.6|17521.6|17536.6|17521.6|17516.6|17501.6|113
1590413100000|2020-05-25 13:25:00|17534.1|17519.1|17534.1|17519.1|17536.6|17521.6|17531.6|17516.6|21
1590413400000|2020-05-25 13:30:00|17531.6|17516.6|17521.6|17506.6|17536.6|17521.6|17521.6|17506.6|76
1590413700000|2020-05-25 13:35:00|17526.6|17511.6|17529.1|17514.1|17531.6|17516.6|17521.6|17506.6|46
1590414000000|2020-05-25 13:40:00|17531.6|17516.6|17516.6|17501.6|17534.1|17519.1|17514.1|17499.1|49
1590414300000|2020-05-25 13:45:00|17514.1|17499.1|17511.6|17496.6|17514.1|17499.1|17491.6|17476.6|101
1590414600000|2020-05-25 13:50:00|17514.1|17499.1|17521.6|17506.6|17531.6|17516.6|17511.6|17496.6|89
1590414900000|2020-05-25 13:55:00|17524.1|17509.1|17521.6|17506.6|17531.6|17516.6|17521.6|17506.6|38
1590415200000|2020-05-25 14:00:00|17526.6|17511.6|17516.6|17501.6|17526.6|17511.6|17511.6|17496.6|33
1590415500000|2020-05-25 14:05:00|17519.1|17504.1|17511.6|17496.6|17521.6|17506.6|17511.6|17496.6|27
1590415800000|2020-05-25 14:10:00|17513.5|17498.5|17533.5|17518.5|17533.5|17518.5|17508.5|17493.5|46
1590416100000|2020-05-25 14:15:00|17536|17521|17528.5|17513.5|17538.5|17523.5|17528.5|17513.5|36
1590416400000|2020-05-25 14:20:00|17526|17511|17528.5|17513.5|17531|17516|17518.5|17503.5|49
1590416700000|2020-05-25 14:25:00|17531|17516|17543.5|17528.5|17548.5|17533.5|17528.5|17513.5|64
1590417000000|2020-05-25 14:30:00|17546|17531|17546|17531|17548.5|17533.5|17533.5|17518.5|142
1590417300000|2020-05-25 14:35:00|17548.5|17533.5|17563.5|17548.5|17563.5|17548.5|17538.5|17523.5|147
1590417600000|2020-05-25 14:40:00|17561|17546|17543.5|17528.5|17568.5|17553.5|17538.5|17523.5|118
1590417900000|2020-05-25 14:45:00|17541|17526|17546|17531|17548.5|17533.5|17538.5|17523.5|92
1590418200000|2020-05-25 14:50:00|17543.5|17528.5|17551|17536|17553.5|17538.5|17541|17526|83
1590418500000|2020-05-25 14:55:00|17548.5|17533.5|17543.5|17528.5|17553.5|17538.5|17538.5|17523.5|48
1590418800000|2020-05-25 15:00:00|17546|17531|17531|17516|17548.5|17533.5|17528.5|17513.5|43
1590419100000|2020-05-25 15:05:00|17528.5|17513.5|17538.5|17523.5|17541|17526|17523.5|17508.5|118
1590419400000|2020-05-25 15:10:00|17536|17521|17558.5|17543.5|17558.5|17543.5|17528.5|17513.5|104
1590419700000|2020-05-25 15:15:00|17556|17541|17563.5|17548.5|17573.5|17558.5|17553.5|17538.5|152
1590420000000|2020-05-25 15:20:00|17561|17546|17573.5|17558.5|17578.5|17563.5|17558.5|17543.5|197
1590420300000|2020-05-25 15:25:00|17568.5|17553.5|17578.5|17563.5|17593.5|17578.5|17568.5|17553.5|381
1590420600000|2020-05-25 15:30:00|17576|17561|17606|17591|17608.5|17593.5|17573.5|17558.5|499
1590420900000|2020-05-25 15:35:00|17608.5|17593.5|17598.5|17583.5|17618.5|17603.5|17588.5|17573.5|216
1590421200000|2020-05-25 15:40:00|17596|17581|17581|17566|17596|17581|17578.5|17563.5|42
1590421500000|2020-05-25 15:45:00|17578.5|17563.5|17588.5|17573.5|17588.5|17573.5|17578.5|17563.5|22
1590421800000|2020-05-25 15:50:00|17591|17571|17576|17551|17591|17571|17571|17551|40
1590422100000|2020-05-25 15:55:00|17571|17556|17566|17546|17576|17556|17566|17546|13
1590422400000|2020-05-25 16:00:00|17571|17541|17566|17541|17571|17546|17561|17536|17
1590422700000|2020-05-25 16:05:00|17571|17546|17571|17546|17576|17551|17571|17546|14
1590423000000|2020-05-25 16:10:00|17566|17541|17571|17546|17576|17556|17566|17541|24
1590423300000|2020-05-25 16:15:00|17566|17541|17571|17546|17571|17546|17566|17541|8
1590423600000|2020-05-25 16:20:00|17566|17551|17571|17546|17571|17551|17566|17546|4
1590423900000|2020-05-25 16:25:00|17566|17541|17566|17546|17571|17546|17561|17541|6
1590424200000|2020-05-25 16:30:00|17571|17551|17576|17551|17576|17556|17571|17551|13
1590424500000|2020-05-25 16:35:00|17571|17546|17566|17546|17571|17546|17566|17546|3
1590424800000|2020-05-25 16:40:00|17571|17541|17566|17541|17571|17551|17566|17541|5
1590425100000|2020-05-25 16:45:00|17571|17546|17576|17551|17576|17551|17571|17546|1
1590425400000|2020-05-25 16:50:00|17581|17556|17581|17556|17581|17556|17576|17551|14
1590425700000|2020-05-25 16:55:00|17585|17557|17580|17552|17585|17557|17580|17552|6
1590426000000|2020-05-25 17:00:00|17582.5|17554.5|17591|17571|17591|17571|17582.5|17554.5|11
1590426300000|2020-05-25 17:05:00|17586|17557|17585|17557|17586|17557|17581|17556|6
1590427500000|2020-05-25 17:25:00|17586|17561|17586|17561|17586|17561|17586|17561|0
1590427800000|2020-05-25 17:30:00|17585|17566|17585|17557|17585|17566|17585|17557|1
1590428100000|2020-05-25 17:35:00|17586|17561|17581|17561|17586|17561|17581|17561|0
1590428400000|2020-05-25 17:40:00|17586||17581||17586||17581||0
1590428700000|2020-05-25 17:45:00|17586|17562|17590|17562|17590|17562|17581|17561|2
1590429300000|2020-05-25 17:55:00|17591|17571|17591|17571|17591|17571|17591|17571|0
1590429900000|2020-05-25 18:05:00|||||||||2
1590430500000|2020-05-25 18:15:00|||||||||2
1590430800000|2020-05-25 18:20:00|17586|17561|17556|17536|17591|17566|17556|17536|34
1590431100000|2020-05-25 18:25:00|17566|17541|17568.5|17553.5|17577.5|17553.5|17566|17541|10
1590431400000|2020-05-25 18:30:00|17566|17551|17563.5|17548.5|17566|17551|17558.5|17543.5|2
1590432000000|2020-05-25 18:40:00|17566|17551|17566|17551|17566|17551|17566|17551|0
1590432600000|2020-05-25 18:50:00|17568.5|17553.5|17568.5|17553.5|17571|17556|17566|17551|3
1590432900000|2020-05-25 18:55:00|17571|17556|17571|17556|17571|17556|17571|17556|0
1590433500000|2020-05-25 19:05:00|17573.5|17558.5|17571|17556|17573.5|17558.5|17571|17556|0
1590433800000|2020-05-25 19:10:00|17568.5|17553.5|17571|17556|17571|17556|17566|17551|1
1590434100000|2020-05-25 19:15:00|17581|17566|17576|17561|17583.5|17568.5|17573.5|17558.5|5
1590434400000|2020-05-25 19:20:00|17578.5|17563.5|17578.5|17563.5|17578.5|17563.5|17578.5|17563.5|0
1590434700000|2020-05-25 19:25:00|17576|17561|17573.5|17558.5|17576|17561|17573.5|17558.5|0
1590435000000|2020-05-25 19:30:00|17576|17561|17591|17576|17591|17576|17576|17561|2
1590435300000|2020-05-25 19:35:00|17588.5|17573.5|17601|17586|17613.5|17598.5|17581|17566|15
1590435600000|2020-05-25 19:40:00|17598.5|17583.5|17596|17581|17598.5|17583.5|17586|17571|1
1590435900000|2020-05-25 19:45:00|17598.5|17583.5|17598.5|17583.5|17608.5|17593.5|17596|17581|5
1590436200000|2020-05-25 19:50:00|17596|17581|17606|17591|17606|17591|17596|17581|8
1590436500000|2020-05-25 19:55:00|17611|17596|17613.5|17598.5|17616|17601|17603.5|17588.5|5
1590436800000|2020-05-25 20:00:00|17615.8|17575.8|17617.5|17577.5|17617.5|17577.5|17615.8|17575.8|0
1590437100000|2020-05-25 20:05:00|17618.3|17578.3|17618.3|17578.3|17618.3|17578.3|17618.3|17578.3|0
1590437400000|2020-05-25 20:10:00|17617.7|17577.7|17619.5|17579.5|17619.5|17579.5|17617.7|17577.7|0
1590437700000|2020-05-25 20:15:00|17620|17580|17620|17580|17620|17580|17620|17580|0
1590438000000|2020-05-25 20:20:00|17619.1|17579.1|17619.1|17579.1|17619.1|17579.1|17619.1|17579.1|0
1590438600000|2020-05-25 20:30:00|17615.6|17575.6|17615.6|17575.6|17615.6|17575.6|17615.6|17575.6|0
1590443400000|2020-05-25 21:50:00|17613.9|17573.9|17612.8|17572.8|17613.9|17573.9|17612.8|17572.8|0
1590443700000|2020-05-25 21:55:00|17611.8|17571.8|17622.5|17582.5|17622.5|17582.5|17611.8|17571.8|0
1590444000000|2020-05-25 22:00:00|17621.8|17581.8|17590.4|17550.4|17623|17583|17584.5|17544.5|0
1590444300000|2020-05-25 22:05:00|17590.3|17550.3|17596.3|17556.3|17599.6|17559.6|17584.5|17544.5|0
1590444600000|2020-05-25 22:10:00|17596|17556|17597.6|17557.6|17598.9|17558.9|17590.4|17550.4|0
1590444900000|2020-05-25 22:15:00|17597.7|17557.7|17597.6|17557.6|17603.5|17563.5|17596.3|17556.3|0
1590445200000|2020-05-25 22:20:00|17597.5|17557.5|17602.1|17562.1|17609.3|17569.3|17595.6|17555.6|0
1590445500000|2020-05-25 22:25:00|17602|17562|17600.8|17560.8|17604.8|17564.8|17597.6|17557.6|0
1590445800000|2020-05-25 22:30:00|17599.6|17559.6|17598.8|17558.8|17606|17566|17591.7|17551.7|0
1590446100000|2020-05-25 22:35:00|17598.6|17558.6|17603.5|17563.5|17604.9|17564.9|17596.9|17556.9|0
1590446400000|2020-05-25 22:40:00|17603.3|17563.3|17599|17559|17603.5|17563.5|17599|17559|0
1590446700000|2020-05-25 22:45:00|17599.1|17559.1|17600.3|17560.3|17600.3|17560.3|17594.5|17554.5|0
1590447000000|2020-05-25 22:50:00|17600.5|17560.5|17601.7|17561.7|17604.9|17564.9|17600.5|17560.5|0
1590447300000|2020-05-25 22:55:00|17601.6|17561.6|17599|17559|17603.5|17563.5|17598.4|17558.4|0
1590447600000|2020-05-25 23:00:00|17595.4|17555.4|17595.4|17555.4|17597.4|17557.4|17595.4|17555.4|0
1590447900000|2020-05-25 23:05:00|17595.7|17555.7|17579.1|17539.1|17596.8|17556.8|17577.8|17537.8|0
1590448200000|2020-05-25 23:10:00|17579|17539|17586.3|17546.3|17586.3|17546.3|17577.8|17537.8|0
1590448500000|2020-05-25 23:15:00|17586.2|17546.2|17580.5|17540.5|17587.6|17547.6|17580.5|17540.5|0
1590448800000|2020-05-25 23:20:00|17580.7|17540.7|17574.6|17534.6|17582.3|17542.3|17568.7|17528.7|0
1590449100000|2020-05-25 23:25:00|17574.5|17534.5|17575.3|17535.3|17576.5|17536.5|17568.7|17528.7|0
1590449400000|2020-05-25 23:30:00|17575.1|17535.1|17576.9|17536.9|17580.1|17540.1|17571|17531|0
1590449700000|2020-05-25 23:35:00|17576.8|17536.8|17576.9|17536.9|17576.9|17536.9|17574.2|17534.2|0
1590450000000|2020-05-25 23:40:00|17576.8|17536.8|17578.8|17538.8|17578.8|17538.8|17574.2|17534.2|0
1590450300000|2020-05-25 23:45:00|17578.6|17538.6|17580.1|17540.1|17582.7|17542.7|17576.9|17536.9|0
1590450600000|2020-05-25 23:50:00|17580.2|17540.2|17587.3|17547.3|17588.6|17548.6|17580.1|17540.1|0
1590450900000|2020-05-25 23:55:00|17587.5|17547.5|17573.6|17533.6|17588.6|17548.6|17572.9|17532.9|0
1590451200000|2020-05-26 00:00:00|17573.4|17533.4|17571.4|17531.4|17578.5|17538.5|17563.5|17523.5|0
1590451500000|2020-05-26 00:05:00|17571.5|17531.5|17570.7|17530.7|17573.9|17533.9|17566.7|17526.7|0
1590451800000|2020-05-26 00:10:00|17571|17531|17579.8|17539.8|17581.1|17541.1|17566.7|17526.7|0
1590452100000|2020-05-26 00:15:00|17580|17540|17566.6|17526.6|17584.6|17544.6|17566.6|17526.6|0
1590452400000|2020-05-26 00:20:00|17566.7|17526.7|17559.7|17519.7|17566.7|17526.7|17553.7|17513.7|0
1590452700000|2020-05-26 00:25:00|17559.6|17519.6|17565.9|17525.9|17572|17532|17559.4|17519.4|0
1590453000000|2020-05-26 00:30:00|17565.8|17525.8|17565.8|17525.8|17583.7|17543.7|17565.8|17525.8|0
1590453300000|2020-05-26 00:35:00|17565.6|17525.6|17590.3|17550.3|17596|17556|17559.8|17519.8|0
1590453600000|2020-05-26 00:40:00|17590.4|17550.4|17610.2|17570.2|17613.9|17573.9|17590.3|17550.3|0
1590453900000|2020-05-26 00:45:00|17613.9|17573.9|17627.5|17587.5|17627.7|17587.7|17613.8|17573.8|0
1590454200000|2020-05-26 00:50:00|17627.6|17587.6|17610.3|17570.3|17627.7|17587.7|17604.5|17564.5|0
1590454500000|2020-05-26 00:55:00|17610.2|17570.2|17604|17564|17616.2|17576.2|17603.9|17563.9|0
1590454800000|2020-05-26 01:00:00|17604.2|17564.2|17604.5|17564.5|17613.1|17573.1|17598|17558|0
1590455100000|2020-05-26 01:05:00|17604.6|17564.6|17636.8|17596.8|17647.5|17607.5|17604.6|17564.6|0
1590455400000|2020-05-26 01:10:00|17636.9|17596.9|17654.8|17614.8|17660.6|17620.6|17636.9|17596.9|0
1590455700000|2020-05-26 01:15:00|17656.8|17616.8|17654.5|17614.5|17661.2|17621.2|17648.6|17608.6|0
1590456000000|2020-05-26 01:20:00|17654.6|17614.6|17659.5|17619.5|17673.9|17633.9|17654.1|17614.1|0
1590456300000|2020-05-26 01:25:00|17659.6|17619.6|17668.1|17628.1|17676.8|17636.8|17659.4|17619.4|0
1590456600000|2020-05-26 01:30:00|17667.9|17627.9|17678.2|17638.2|17684.6|17644.6|17667.9|17627.9|0
1590456900000|2020-05-26 01:35:00|17678.3|17638.3|17690.2|17650.2|17690.3|17650.3|17678.3|17638.3|0
1590457200000|2020-05-26 01:40:00|17689.2|17649.2|17678.8|17638.8|17690.3|17650.3|17678.7|17638.7|0
1590457500000|2020-05-26 01:45:00|17678.9|17638.9|17672.7|17632.7|17690.3|17650.3|17672.7|17632.7|0
1590457800000|2020-05-26 01:50:00|17672.8|17632.8|17676.8|17636.8|17688.1|17648.1|17672.7|17632.7|0
1590458100000|2020-05-26 01:55:00|17676.7|17636.7|17700.1|17660.1|17705.7|17665.7|17676.6|17636.6|0
1590458400000|2020-05-26 02:00:00|17700.4|17660.4|17696.8|17656.8|17706|17666|17690.6|17650.6|0
1590458700000|2020-05-26 02:05:00|17696.7|17656.7|17702.6|17662.6|17708.8|17668.8|17696.5|17656.5|0
1590459000000|2020-05-26 02:10:00|17702.5|17662.5|17691.5|17651.5|17708.5|17668.5|17691.4|17651.4|0
1590459300000|2020-05-26 02:15:00|17691.6|17651.6|17685.2|17645.2|17697.4|17657.4|17685.2|17645.2|0
1590459600000|2020-05-26 02:20:00|17685.3|17645.3|17709|17669|17712.2|17672.2|17685.3|17645.3|0
1590459900000|2020-05-26 02:25:00|17709.2|17669.2|17715.1|17675.1|17715.4|17675.4|17709.2|17669.2|0
1590460200000|2020-05-26 02:30:00|17715.2|17675.2|17709|17669|17715.3|17675.3|17709|17669|0
1590460500000|2020-05-26 02:35:00|17709.1|17669.1|17710.6|17670.6|17710.6|17670.6|17702.6|17662.6|0
1590460800000|2020-05-26 02:40:00|17710.7|17670.7|17699.1|17659.1|17710.8|17670.8|17699.1|17659.1|0
1590461100000|2020-05-26 02:45:00|17699.2|17659.2|17699.5|17659.5|17705.2|17665.2|17693.4|17653.4|0
1590461400000|2020-05-26 02:50:00|17699.4|17659.4|17711.3|17671.3|17711.3|17671.3|17699.1|17659.1|0
1590461700000|2020-05-26 02:55:00|17711.1|17671.1|17705.4|17665.4|17714.2|17674.2|17705|17665|0
1590462000000|2020-05-26 03:00:00|17705.5|17665.5|17711.8|17671.8|17717.5|17677.5|17705.5|17665.5|0
1590462300000|2020-05-26 03:05:00|17711.9|17671.9|17712|17672|17717.7|17677.7|17711.8|17671.8|0
1590462600000|2020-05-26 03:10:00|17711.9|17671.9|17705.7|17665.7|17712|17672|17705.5|17665.5|0
1590462900000|2020-05-26 03:15:00|17705.8|17665.8|17705.7|17665.7|17711.5|17671.5|17705.5|17665.5|0
1590463200000|2020-05-26 03:20:00|17705.8|17665.8|17712|17672|17712|17672|17705.1|17665.1|0
1590463500000|2020-05-26 03:25:00|17712.1|17672.1|17717.7|17677.7|17717.9|17677.9|17711.6|17671.6|0
1590463800000|2020-05-26 03:30:00|17717.9|17677.9|17728|17688|17734.8|17694.8|17717.2|17677.2|0
1590464100000|2020-05-26 03:35:00|17727.9|17687.9|17731.4|17691.4|17751.5|17711.5|17727.7|17687.7|0
1590464400000|2020-05-26 03:40:00|17731.5|17691.5|17738.9|17698.9|17739.4|17699.4|17731.3|17691.3|0
1590464700000|2020-05-26 03:45:00|17739|17699|17738.3|17698.3|17745.1|17705.1|17738.1|17698.1|0
1590465000000|2020-05-26 03:50:00|17738.1|17698.1|17750.1|17710.1|17750.4|17710.4|17737.4|17697.4|0
1590465300000|2020-05-26 03:55:00|17749.9|17709.9|17750.1|17710.1|17750.3|17710.3|17744.1|17704.1|0
1590465600000|2020-05-26 04:00:00|17750|17710|17739.1|17699.1|17750.9|17710.9|17738.9|17698.9|0
1590465900000|2020-05-26 04:05:00|17738.9|17698.9|17752.6|17712.6|17752.7|17712.7|17738.8|17698.8|0
1590466200000|2020-05-26 04:10:00|17752.7|17712.7|17728|17688|17752.7|17712.7|17727.9|17687.9|0
1590466500000|2020-05-26 04:15:00|17728.1|17688.1|17733.7|17693.7|17734|17694|17728|17688|0
1590466800000|2020-05-26 04:20:00|17733.8|17693.8|17759|17719|17762.1|17722.1|17733.8|17693.8|0
1590467100000|2020-05-26 04:25:00|17757|17717|17780.4|17740.4|17784.3|17744.3|17753.3|17713.3|0
1590467400000|2020-05-26 04:30:00|17780.2|17740.2|17809.2|17769.2|17816.8|17776.8|17780.2|17740.2|0
1590467700000|2020-05-26 04:35:00|17809.4|17769.4|17821.5|17781.5|17827.3|17787.3|17809.4|17769.4|0
1590468000000|2020-05-26 04:40:00|17824.3|17784.3|17803.2|17763.2|17828.1|17788.1|17787.2|17747.2|0
1590468300000|2020-05-26 04:45:00|17803.3|17763.3|17796.2|17756.2|17813.9|17773.9|17795.8|17755.8|0
1590468600000|2020-05-26 04:50:00|17796.1|17756.1|17801.8|17761.8|17807.5|17767.5|17790.2|17750.2|0
1590468900000|2020-05-26 04:55:00|17801.7|17761.7|17801.3|17761.3|17807.5|17767.5|17795.3|17755.3|0
1590469200000|2020-05-26 05:00:00|17801.4|17761.4|17796.2|17756.2|17807.8|17767.8|17795.5|17755.5|0
1590469500000|2020-05-26 05:05:00|17796.1|17756.1|17795.8|17755.8|17802.5|17762.5|17789.9|17749.9|0
1590469800000|2020-05-26 05:10:00|17795.7|17755.7|17783.7|17743.7|17795.7|17755.7|17783|17743|0
1590470100000|2020-05-26 05:15:00|17783.6|17743.6|17784.3|17744.3|17784.5|17744.5|17777.9|17737.9|0
1590470400000|2020-05-26 05:20:00|17784.2|17744.2|17771.8|17731.8|17784.3|17744.3|17765.4|17725.4|0
1590470700000|2020-05-26 05:25:00|17771.9|17731.9|17773.6|17733.6|17779.6|17739.6|17767.3|17727.3|0
1590471000000|2020-05-26 05:30:00|17773.4|17733.4|17767.3|17727.3|17779.3|17739.3|17761.7|17721.7|0
1590471300000|2020-05-26 05:35:00|17767.5|17727.5|17801.4|17761.4|17801.8|17761.8|17761.7|17721.7|0
1590471600000|2020-05-26 05:40:00|17801.1|17761.1|17795.7|17755.7|17808.2|17768.2|17795.6|17755.6|0
1590471900000|2020-05-26 05:45:00|17790.1|17750.1|17796.2|17756.2|17796.2|17756.2|17778.4|17738.4|0
1590472200000|2020-05-26 05:50:00|17796.3|17756.3|17807.7|17767.7|17811|17771|17790.4|17750.4|0
1590472500000|2020-05-26 05:55:00|17807.8|17767.8|17802.1|17762.1|17819.9|17779.9|17801.8|17761.8|0
1590472800000|2020-05-26 06:00:00|17802|17762|17766|17751|17802.1|17773.5|17748.5|17733.5|127
1590473100000|2020-05-26 06:05:00|17768.5|17753.5|17786|17771|17786|17771|17763.5|17748.5|28
1590473400000|2020-05-26 06:10:00|17783.5|17768.5|17796|17781|17803.5|17788.5|17771|17756|26
1590473700000|2020-05-26 06:15:00|17793.5|17778.5|17791|17776|17796|17781|17776|17761|18
1590474000000|2020-05-26 06:20:00|17788.5|17773.5|17796|17781|17801|17786|17776|17761|36
1590474300000|2020-05-26 06:25:00|17801|17786|17806|17791|17806|17791|17796|17781|12
1590474600000|2020-05-26 06:30:00|17803.5|17788.5|17796|17781|17806|17791|17788.5|17773.5|15
1590474900000|2020-05-26 06:35:00|17793.5|17778.5|17796|17781|17796|17781|17788.5|17773.5|5
1590475200000|2020-05-26 06:40:00|17791|17776|17801|17786|17803.5|17788.5|17786|17771|59
1590475500000|2020-05-26 06:45:00|17798.5|17783.5|17796|17781|17826|17811|17788.5|17773.5|75
1590475800000|2020-05-26 06:50:00|17793.5|17778.5|17786|17771|17801|17786|17786|17771|5
1590476100000|2020-05-26 06:55:00|17788.5|17773.5|17798.5|17783.5|17811|17796|17786|17771|86
1590476400000|2020-05-26 07:00:00|17801|17786|17801|17786|17828.5|17813.5|17761|17746|912
1590476700000|2020-05-26 07:05:00|17803.5|17788.5|17808.5|17793.5|17823.5|17808.5|17763.5|17748.5|326
1590477000000|2020-05-26 07:10:00|17813.5|17798.5|17808.5|17793.5|17821|17806|17778.5|17763.5|299
1590477300000|2020-05-26 07:15:00|17813.5|17798.5|17848.5|17833.5|17853.5|17838.5|17798.5|17783.5|353
1590477600000|2020-05-26 07:20:00|17853.5|17838.5|17851|17836|17883.5|17868.5|17848.5|17833.5|393
1590477900000|2020-05-26 07:25:00|17853.5|17838.5|17781|17766|17853.5|17838.5|17768.5|17753.5|265
1590478200000|2020-05-26 07:30:00|17783.5|17768.5|17743.5|17728.5|17783.5|17768.5|17743.5|17728.5|407
1590478500000|2020-05-26 07:35:00|17741|17726|17808|17793|17818|17803|17741|17726|202
1590478800000|2020-05-26 07:40:00|17807.8|17792.8|17757.8|17742.8|17812.8|17797.8|17757.8|17742.8|277
1590479100000|2020-05-26 07:45:00|17755.3|17740.3|17760.3|17745.3|17762.8|17747.8|17727.8|17712.8|235
1590479400000|2020-05-26 07:50:00|17757.8|17742.8|17767.8|17752.8|17790.3|17775.3|17755.3|17740.3|145
1590479700000|2020-05-26 07:55:00|17770.3|17755.3|17767.8|17752.8|17782.8|17767.8|17762.8|17747.8|111
1590480000000|2020-05-26 08:00:00|17765.3|17750.3|17795.3|17780.3|17797.8|17782.8|17747.8|17732.8|139
1590480300000|2020-05-26 08:05:00|17797.8|17782.8|17810.3|17795.3|17822.8|17807.8|17787.8|17772.8|134
1590480600000|2020-05-26 08:10:00|17812.8|17797.8|17807.8|17792.8|17822.8|17807.8|17792.8|17777.8|148
1590480900000|2020-05-26 08:15:00|17812.8|17797.8|17837.8|17822.8|17842.8|17827.8|17810.3|17795.3|143
1590481200000|2020-05-26 08:20:00|17840.3|17825.3|17842.8|17827.8|17857.8|17842.8|17832.8|17817.8|139
1590481500000|2020-05-26 08:25:00|17845.3|17830.3|17830.3|17815.3|17847.8|17832.8|17822.8|17807.8|97
1590481800000|2020-05-26 08:30:00|17827.8|17812.8|17792.8|17777.8|17837.8|17822.8|17787.8|17772.8|163
1590482100000|2020-05-26 08:35:00|17795.3|17780.3|17795.3|17780.3|17800.3|17785.3|17782.8|17767.8|110
1590482400000|2020-05-26 08:40:00|17797.8|17782.8|17800.3|17785.3|17812.8|17797.8|17785.3|17770.3|97
1590482700000|2020-05-26 08:45:00|17797.8|17782.8|17792.8|17777.8|17805.3|17790.3|17787.8|17772.8|68
1590483000000|2020-05-26 08:50:00|17790.3|17775.3|17812.8|17797.8|17817.8|17802.8|17782.8|17767.8|117
1590483300000|2020-05-26 08:55:00|17810.3|17795.3|17820.3|17805.3|17832.8|17817.8|17805.3|17790.3|95
1590483600000|2020-05-26 09:00:00|17822.8|17807.8|17800.3|17785.3|17822.8|17807.8|17795.3|17780.3|48
1590483900000|2020-05-26 09:05:00|17802.8|17787.8|17830.3|17815.3|17832.8|17817.8|17797.8|17782.8|87
1590484200000|2020-05-26 09:10:00|17827.8|17812.8|17830.3|17815.3|17845.3|17830.3|17817.8|17802.8|105
1590484500000|2020-05-26 09:15:00|17832.8|17817.8|17832.8|17817.8|17840.3|17825.3|17825.3|17810.3|62
1590484800000|2020-05-26 09:20:00|17835.3|17820.3|17835.3|17820.3|17837.8|17822.8|17820.3|17805.3|80
1590485100000|2020-05-26 09:25:00|17837.8|17822.8|17852.8|17837.8|17852.8|17837.8|17822.8|17807.8|130
1590485400000|2020-05-26 09:30:00|17850.3|17835.3|17840.3|17825.3|17852.8|17837.8|17832.8|17817.8|133
1590485700000|2020-05-26 09:35:00|17842.8|17827.8|17837.8|17822.8|17842.8|17827.8|17827.8|17812.8|218
1590486000000|2020-05-26 09:40:00|17840.3|17825.3|17825.3|17810.3|17842.8|17827.8|17822.8|17807.8|64
1590486300000|2020-05-26 09:45:00|17827.8|17812.8|17842.8|17827.8|17842.8|17827.8|17827.8|17812.8|79
1590486600000|2020-05-26 09:50:00|17840.3|17825.3|17845.3|17830.3|17847.8|17832.8|17822.8|17807.8|118
1590486900000|2020-05-26 09:55:00|17842.8|17827.8|17842.8|17827.8|17845.3|17830.3|17827.8|17812.8|48
1590487200000|2020-05-26 10:00:00|17845.3|17830.3|17832.8|17817.8|17847.8|17832.8|17827.8|17812.8|48
1590487500000|2020-05-26 10:05:00|17827.8|17812.8|17822.8|17807.8|17832.8|17817.8|17820.3|17805.3|105
1590487800000|2020-05-26 10:10:00|17820.3|17805.3|17797.8|17782.8|17822.8|17807.8|17795.3|17780.3|166
1590488100000|2020-05-26 10:15:00|17795.3|17780.3|17802.8|17787.8|17822.8|17807.8|17787.8|17772.8|129
1590488400000|2020-05-26 10:20:00|17800.3|17785.3|17800.3|17785.3|17812.8|17797.8|17797.8|17782.8|68
1590488700000|2020-05-26 10:25:00|17797.8|17782.8|17792.8|17777.8|17802.8|17787.8|17782.8|17767.8|86
1590489000000|2020-05-26 10:30:00|17795.3|17780.3|17807.8|17792.8|17812.8|17797.8|17792.8|17777.8|59
1590489300000|2020-05-26 10:35:00|17805.3|17790.3|17805.3|17790.3|17807.8|17792.8|17792.8|17777.8|86
1590489600000|2020-05-26 10:40:00|17807.8|17792.8|17810.3|17795.3|17820.3|17805.3|17802.8|17787.8|103
1590489900000|2020-05-26 10:45:00|17812.8|17797.8|17802.8|17787.8|17812.8|17797.8|17797.8|17782.8|121
1590490200000|2020-05-26 10:50:00|17800.3|17785.3|17782.8|17767.8|17802.8|17787.8|17777.8|17762.8|164
1590490500000|2020-05-26 10:55:00|17780.3|17765.3|17787.8|17772.8|17792.8|17777.8|17777.8|17762.8|69
1590490800000|2020-05-26 11:00:00|17782.8|17767.8|17737.8|17722.8|17787.8|17772.8|17732.8|17717.8|269
1590491100000|2020-05-26 11:05:00|17732.8|17717.8|17747.8|17732.8|17750.3|17735.3|17732.8|17717.8|142
1590491400000|2020-05-26 11:10:00|17750.3|17735.3|17742.8|17727.8|17762.8|17747.8|17742.8|17727.8|98
1590491700000|2020-05-26 11:15:00|17737.8|17722.8|17762.8|17747.8|17762.8|17747.8|17732.8|17717.8|109
1590492000000|2020-05-26 11:20:00|17757.8|17742.8|17755.3|17740.3|17767.8|17752.8|17747.8|17732.8|83
1590492300000|2020-05-26 11:25:00|17752.8|17737.8|17752.8|17737.8|17760.3|17745.3|17747.8|17732.8|44
1590492600000|2020-05-26 11:30:00|17755.3|17740.3|17747.8|17732.8|17757.8|17742.8|17745.3|17730.3|69
1590492900000|2020-05-26 11:35:00|17745.3|17730.3|17752.8|17737.8|17757.8|17742.8|17742.8|17727.8|93
1590493200000|2020-05-26 11:40:00|17753.6|17738.6|17763.6|17748.6|17763.6|17748.6|17748.6|17733.6|87
1590493500000|2020-05-26 11:45:00|17761.1|17746.1|17748.6|17733.6|17761.1|17746.1|17743.6|17728.6|52
1590493800000|2020-05-26 11:50:00|17751.1|17736.1|17768.6|17753.6|17773.6|17758.6|17743.6|17728.6|133
1590494100000|2020-05-26 11:55:00|17766.1|17751.1|17748.6|17733.6|17768.6|17753.6|17748.6|17733.6|69
1590494400000|2020-05-26 12:00:00|17751.1|17736.1|17738.6|17723.6|17758.6|17743.6|17738.6|17723.6|87
1590494700000|2020-05-26 12:05:00|17736.1|17721.1|17723.6|17708.6|17741.1|17726.1|17703.6|17688.6|292
1590495000000|2020-05-26 12:10:00|17726.1|17711.1|17741.1|17726.1|17743.6|17728.6|17723.6|17708.6|124
1590495300000|2020-05-26 12:15:00|17738.6|17723.6|17758.6|17743.6|17758.6|17743.6|17738.6|17723.6|61
1590495600000|2020-05-26 12:20:00|17761.1|17746.1|17783.6|17768.6|17783.6|17768.6|17758.6|17743.6|82
1590495900000|2020-05-26 12:25:00|17781.1|17766.1|17816.1|17801.1|17818.6|17803.6|17781.1|17766.1|190
1590496200000|2020-05-26 12:30:00|17813.6|17798.6|17803.6|17788.6|17813.6|17798.6|17788.6|17773.6|129
1590496500000|2020-05-26 12:35:00|17806.1|17791.1|17818.6|17803.6|17821.1|17806.1|17803.6|17788.6|52
1590496800000|2020-05-26 12:40:00|17813.6|17798.6|17811.1|17796.1|17823.6|17808.6|17808.6|17793.6|117
1590497100000|2020-05-26 12:45:00|17813.6|17798.6|17806.1|17791.1|17818.6|17803.6|17803.6|17788.6|66
1590497400000|2020-05-26 12:50:00|17803.6|17788.6|17813.6|17798.6|17821.1|17806.1|17803.6|17788.6|105
1590497700000|2020-05-26 12:55:00|17816.1|17801.1|17828.6|17813.6|17828.6|17813.6|17813.6|17798.6|133
1590498000000|2020-05-26 13:00:00|17826.1|17811.1|17858.6|17843.6|17866.1|17851.1|17826.1|17811.1|226
1590498300000|2020-05-26 13:05:00|17861.1|17846.1|17881.1|17866.1|17883.6|17868.6|17858.6|17843.6|193
1590498600000|2020-05-26 13:10:00|17883.6|17868.6|17873.6|17858.6|17883.6|17868.6|17868.6|17853.6|115
1590498900000|2020-05-26 13:15:00|17871.1|17856.1|17868.6|17853.6|17873.6|17858.6|17858.6|17843.6|75
1590499200000|2020-05-26 13:20:00|17866.1|17851.1|17868.6|17853.6|17873.6|17858.6|17858.6|17843.6|105
1590499500000|2020-05-26 13:25:00|17871.1|17856.1|17868.6|17853.6|17873.6|17858.6|17853.6|17838.6|80
1590499800000|2020-05-26 13:30:00|17873.6|17858.6|17878.6|17863.6|17883.6|17868.6|17868.6|17853.6|199
1590500100000|2020-05-26 13:35:00|17881.1|17866.1|17851.1|17836.1|17893.6|17878.6|17848.6|17833.6|281
1590500400000|2020-05-26 13:40:00|17853.6|17838.6|17873.6|17858.6|17898.6|17883.6|17848.6|17833.6|245
1590500700000|2020-05-26 13:45:00|17878.6|17863.6|17863.6|17848.6|17878.6|17863.6|17848.6|17833.6|253
1590501000000|2020-05-26 13:50:00|17861.1|17846.1|17848.6|17833.6|17868.6|17853.6|17838.6|17823.6|165
1590501300000|2020-05-26 13:55:00|17851.1|17836.1|17848.6|17833.6|17858.6|17843.6|17833.6|17818.6|109
1590501600000|2020-05-26 14:00:00|17846.1|17831.1|17831.1|17816.1|17861.1|17846.1|17828.6|17813.6|309
1590501900000|2020-05-26 14:05:00|17828.6|17813.6|17813.6|17798.6|17843.6|17828.6|17808.6|17793.6|164
1590502200000|2020-05-26 14:10:00|17812.4|17797.4|17842.4|17827.4|17842.4|17827.4|17802.4|17787.4|1187
1590502500000|2020-05-26 14:15:00|17839.9|17824.9|17857.4|17842.4|17867.4|17852.4|17832.4|17817.4|176
1590502800000|2020-05-26 14:20:00|17859.9|17844.9|17864.9|17849.9|17867.4|17852.4|17852.4|17837.4|145
1590503100000|2020-05-26 14:25:00|17862.4|17847.4|17884.9|17869.9|17887.4|17872.4|17847.4|17832.4|177
1590503400000|2020-05-26 14:30:00|17882.4|17867.4|17892.4|17877.4|17902.4|17887.4|17882.4|17867.4|280
1590503700000|2020-05-26 14:35:00|17889.9|17874.9|17882.4|17867.4|17902.4|17887.4|17872.4|17857.4|190
1590504000000|2020-05-26 14:40:00|17884.9|17869.9|17867.4|17852.4|17892.4|17877.4|17862.4|17847.4|131
1590504300000|2020-05-26 14:45:00|17869.9|17854.9|17867.4|17852.4|17877.4|17862.4|17867.4|17852.4|86
1590504600000|2020-05-26 14:50:00|17869.9|17854.9|17887.4|17872.4|17899.9|17884.9|17867.4|17852.4|159
1590504900000|2020-05-26 14:55:00|17884.9|17869.9|17892.4|17877.4|17897.4|17882.4|17882.4|17867.4|134
1590505200000|2020-05-26 15:00:00|17889.9|17874.9|17887.4|17872.4|17897.4|17882.4|17877.4|17862.4|308
1590505500000|2020-05-26 15:05:00|17884.9|17869.9|17869.9|17854.9|17887.4|17872.4|17867.4|17852.4|223
1590505800000|2020-05-26 15:10:00|17872.4|17857.4|17882.4|17867.4|17882.4|17867.4|17862.4|17847.4|175
1590506100000|2020-05-26 15:15:00|17884.9|17869.9|17884.9|17869.9|17897.4|17882.4|17872.4|17857.4|234
1590506400000|2020-05-26 15:20:00|17887.4|17872.4|17887.4|17872.4|17902.4|17887.4|17879.9|17864.9|415
1590506700000|2020-05-26 15:25:00|17882.4|17867.4|17889.9|17874.9|17892.4|17877.4|17822.4|17807.4|757
1590507000000|2020-05-26 15:30:00|17897.4|17882.4|17859.9|17844.9|17897.4|17882.4|17837.4|17822.4|798
1590507300000|2020-05-26 15:35:00|17864.9|17849.9|17842.4|17827.4|17864.9|17849.9|17829.9|17814.9|365
1590507600000|2020-05-26 15:40:00|17844.9|17829.9|17819.9|17804.9|17852.4|17837.4|17812.4|17797.4|694
1590507900000|2020-05-26 15:45:00|17817.4|17802.4|17802.4|17787.4|17827.4|17812.4|17797.4|17782.4|180
1590508200000|2020-05-26 15:50:00|17804.9|17784.9|17809.9|17784.9|17814.9|17794.9|17799.9|17779.9|118
1590508500000|2020-05-26 15:55:00|17804.9|17789.9|17819.9|17799.9|17824.9|17804.9|17804.9|17784.9|46
1590508800000|2020-05-26 16:00:00|17824.9|17794.9|17819.9|17794.9|17829.9|17809.9|17819.9|17794.9|19
1590509100000|2020-05-26 16:05:00|17824.9|17799.9|17824.9|17799.9|17824.9|17804.9|17819.9|17794.9|12
1590509400000|2020-05-26 16:10:00|17829.9|17804.9|17839.9|17814.9|17839.9|17814.9|17829.9|17799.9|2
1590509700000|2020-05-26 16:15:00|17834.9|17809.9|17824.9|17799.9|17839.9|17819.9|17824.9|17799.9|134
1590510000000|2020-05-26 16:20:00|17819.9|17804.9|17824.9|17799.9|17834.9|17814.9|17814.9|17794.9|28
1590510300000|2020-05-26 16:25:00|17829.9|17804.9|17834.9|17809.9|17834.9|17809.9|17824.9|17799.9|2
1590510600000|2020-05-26 16:30:00|17829.9|17814.9|17844.9|17819.9|17844.9|17819.9|17829.9|17814.9|17
1590510900000|2020-05-26 16:35:00|17839.9|17814.9|17864.9|17839.9|17864.9|17839.9|17839.9|17814.9|26
1590511200000|2020-05-26 16:40:00|17859.9|17834.9|17859.9|17834.9|17864.9|17839.9|17854.9|17834.9|4
1590511500000|2020-05-26 16:45:00|17854.9|17829.9|17854.9|17829.9|17854.9|17829.9|17849.9|17824.9|2
1590511800000|2020-05-26 16:50:00|17859.9|17834.9|17869.9|17849.9|17869.9|17849.9|17854.9|17834.9|16
1590512100000|2020-05-26 16:55:00|17874.9|17854.9|17874.9|17849.9|17879.9|17859.9|17869.9|17844.9|24
1590512400000|2020-05-26 17:00:00|17879.9|17854.9|17874.9|17849.9|17879.9|17854.9|17869.9|17849.9|1
1590512700000|2020-05-26 17:05:00|17879.9|17854.9|17874.9|17854.9|17879.9|17859.9|17874.9|17854.9|6
1590513000000|2020-05-26 17:10:00|17879.9|17859.9|17894.9|17869.9|17894.9|17874.9|17869.9|17854.9|20
1590513300000|2020-05-26 17:15:00|17889.9||17894.9||17894.9||17889.9||5
1590513600000|2020-05-26 17:20:00|17889.9|17874.9|17894.9|17874.9|17899.9|17879.9|17889.9|17874.9|8
1590513900000|2020-05-26 17:25:00|17899.9|17879.9|17904.9|17879.9|17904.9|17884.9|17899.9|17879.9|8
1590514200000|2020-05-26 17:30:00|17899.9|17874.9|17894.9|17874.9|17904.9|17874.9|17894.9|17869.9|11
1590514500000|2020-05-26 17:35:00|17899.9|17869.9|17904.9|17879.9|17904.9|17884.9|17889.9|17869.9|26
1590514800000|2020-05-26 17:40:00|17899.9||17899.9||17899.9||17899.9||5
1590515100000|2020-05-26 17:45:00|17894.9|17874.9|17894.9|17874.9|17899.9|17874.9|17894.9|17869.9|8
1590515400000|2020-05-26 17:50:00|17899.9||17899.9||17899.9||17894.9||2
1590515700000|2020-05-26 17:55:00|17904.9|17884.9|17904.9|17884.9|17909.9|17889.9|17904.9|17884.9|27
1590516000000|2020-05-26 18:00:00|17899.9|17879.9|17899.9|17874.9|17904.9|17879.9|17899.9|17874.9|27
1590516300000|2020-05-26 18:05:00|17889.9|17869.9|17889.9|17864.9|17894.9|17869.9|17889.9|17864.9|32
1590516600000|2020-05-26 18:10:00|17884.9|17869.9|17884.9|17859.9|17884.9|17869.9|17884.9|17859.9|0
1590516900000|2020-05-26 18:15:00|17889.9|17864.9|17894.9|17869.9|17894.9|17869.9|17889.9|17864.9|2
1590517200000|2020-05-26 18:20:00|17899.9|17874.9|17899.9|17879.9|17904.9|17884.9|17894.9|17874.9|11
1590517500000|2020-05-26 18:25:00|17904.9|17875.9|17889.9|17874.9|17904.9|17875.9|17889.9|17869.9|5
1590517800000|2020-05-26 18:30:00|17887.4|17872.4|17884.9|17869.9|17887.4|17872.4|17884.9|17869.9|0
1590518100000|2020-05-26 18:35:00|17887.4|17872.4|17884.9|17869.9|17887.4|17872.4|17884.9|17869.9|1
1590518400000|2020-05-26 18:40:00|17882.4|17867.4|17877.4|17862.4|17882.4|17867.4|17874.9|17859.9|2
1590518700000|2020-05-26 18:45:00|17874.9|17859.9|17869.9|17854.9|17877.4|17862.4|17867.4|17852.4|9
1590519000000|2020-05-26 18:50:00|17872.4|17857.4|17869.9|17854.9|17872.4|17857.4|17867.4|17852.4|2
1590519300000|2020-05-26 18:55:00|17872.4|17857.4|17884.9|17869.9|17884.9|17869.9|17869.9|17854.9|9
1590519600000|2020-05-26 19:00:00|17882.4|17867.4|17869.9|17854.9|17884.9|17869.9|17869.9|17854.9|0
1590519900000|2020-05-26 19:05:00|17872.4|17857.4|17872.4|17857.4|17872.4|17857.4|17869.9|17854.9|1
1590520200000|2020-05-26 19:10:00|17874.9|17859.9|17874.9|17859.9|17877.4|17862.4|17872.4|17857.4|2
1590520500000|2020-05-26 19:15:00|17872.4|17857.4|17874.9|17859.9|17874.9|17859.9|17869.9|17854.9|3
1590520800000|2020-05-26 19:20:00|17877.4|17862.4|17889.9|17874.9|17892.4|17877.4|17874.9|17859.9|3
1590521100000|2020-05-26 19:25:00|17892.4|17877.4|17879.9|17864.9|17892.4|17877.4|17879.9|17864.9|6
1590521400000|2020-05-26 19:30:00|17882.4|17867.4|17864.9|17849.9|17884.9|17869.9|17849.9|17834.9|11
1590521700000|2020-05-26 19:35:00|17867.4|17852.4|17849.9|17834.9|17869.9|17854.9|17849.9|17834.9|6
1590522000000|2020-05-26 19:40:00|17847.4|17832.4|17824.9|17809.9|17849.9|17834.9|17822.4|17807.4|36
1590522300000|2020-05-26 19:45:00|17822.4|17807.4|17799.9|17784.9|17824.9|17809.9|17799.9|17784.9|22
1590522600000|2020-05-26 19:50:00|17802.4|17787.4|17799.9|17784.9|17812.4|17797.4|17789.9|17774.9|14
1590522900000|2020-05-26 19:55:00|17797.4|17782.4|17802.4|17787.4|17807.4|17792.4|17797.4|17782.4|14
1590523200000|2020-05-26 20:00:00|17821.1|17781.1|17808.3|17768.3|17838.6|17798.6|17808.3|17768.3|0
1590523500000|2020-05-26 20:05:00|17808.4|17768.4|17829.2|17789.2|17830.6|17790.6|17808.3|17768.3|0
1590523800000|2020-05-26 20:10:00|17829.1|17789.1|17840.6|17800.6|17845.7|17805.7|17815.5|17775.5|0
1590524100000|2020-05-26 20:15:00|17840.4|17800.4|17840.4|17800.4|17841.5|17801.5|17837.6|17797.6|0
1590524400000|2020-05-26 20:20:00|17840.9|17800.9|17840.9|17800.9|17844.2|17804.2|17840.4|17800.4|0
1590524700000|2020-05-26 20:25:00|17841.5|17801.5|17842|17802|17842|17802|17839.8|17799.8|0
1590525000000|2020-05-26 20:30:00|17842.3|17802.3|17835.8|17795.8|17850.3|17810.3|17832.6|17792.6|0
1590525300000|2020-05-26 20:35:00|17836.1|17796.1|17847.6|17807.6|17847.6|17807.6|17833.9|17793.9|0
1590525600000|2020-05-26 20:40:00|17847.4|17807.4|17838.1|17798.1|17849|17809|17838.1|17798.1|0
1590525900000|2020-05-26 20:45:00|17838.3|17798.3|17838.1|17798.1|17844|17804|17835.4|17795.4|0
1590526200000|2020-05-26 20:50:00|17838.3|17798.3|17836.8|17796.8|17842.7|17802.7|17833.5|17793.5|0
1590526500000|2020-05-26 20:55:00|17837|17797|17839.7|17799.7|17842.7|17802.7|17836.8|17796.8|0
1590526800000|2020-05-26 21:00:00|17839.9|17799.9|17833.4|17793.4|17840.5|17800.5|17832.8|17792.8|0
1590527100000|2020-05-26 21:05:00|17832.8|17792.8|17832.8|17792.8|17833.4|17793.4|17832.3|17792.3|0
1590527400000|2020-05-26 21:10:00|17833.4|17793.4|17832.3|17792.3|17833.4|17793.4|17831.7|17791.7|0
1590527700000|2020-05-26 21:15:00|17831.7|17791.7|17834.5|17794.5|17835.1|17795.1|17829.6|17789.6|0
1590528000000|2020-05-26 21:20:00|17835.1|17795.1|17836.2|17796.2|17836.2|17796.2|17834.5|17794.5|0
1590528600000|2020-05-26 21:30:00|17836.7|17796.7|17837.8|17797.8|17837.8|17797.8|17836.7|17796.7|0
1590528900000|2020-05-26 21:35:00|17838.9|17798.9|17838.9|17798.9|17840.5|17800.5|17837.8|17797.8|0
1590529200000|2020-05-26 21:40:00|17838.4|17798.4|17833.4|17793.4|17840|17800|17833.4|17793.4|0
1590529500000|2020-05-26 21:45:00|17834.5|17794.5|17832.3|17792.3|17834.5|17794.5|17831.7|17791.7|0
1590529800000|2020-05-26 21:50:00|17832.8|17792.8|17833.4|17793.4|17833.4|17793.4|17832.8|17792.8|0
1590530100000|2020-05-26 21:55:00|17832.8|17792.8|17836.1|17796.1|17836.1|17796.1|17832.8|17792.8|0
1590530400000|2020-05-26 22:00:00|17835.4|17795.4|17818.1|17778.1|17839.2|17799.2|17813.6|17773.6|0
1590530700000|2020-05-26 22:05:00|17818.4|17778.4|17831.3|17791.3|17837.2|17797.2|17818.1|17778.1|0
1590531000000|2020-05-26 22:10:00|17831.5|17791.5|17834.8|17794.8|17842.1|17802.1|17831.3|17791.3|0
1590531300000|2020-05-26 22:15:00|17834.7|17794.7|17818.5|17778.5|17834.8|17794.8|17808|17768|0
1590531600000|2020-05-26 22:20:00|17818.6|17778.6|17821.7|17781.7|17825.7|17785.7|17817.1|17777.1|0
1590531900000|2020-05-26 22:25:00|17821.6|17781.6|17812.6|17772.6|17828.9|17788.9|17812.6|17772.6|0
1590532200000|2020-05-26 22:30:00|17812.8|17772.8|17809.9|17769.9|17823|17783|17808|17768|0
1590532500000|2020-05-26 22:35:00|17810.4|17770.4|17817.1|17777.1|17817.1|17777.1|17808|17768|0
1590532800000|2020-05-26 22:40:00|17817|17777|17821.7|17781.7|17833.5|17793.5|17815.8|17775.8|0
1590533100000|2020-05-26 22:45:00|17821.8|17781.8|17823.7|17783.7|17827.6|17787.6|17819.8|17779.8|0
1590533400000|2020-05-26 22:50:00|17823.8|17783.8|17824.4|17784.4|17825.7|17785.7|17817.1|17777.1|0
1590533700000|2020-05-26 22:55:00|17824.5|17784.5|17834.8|17794.8|17839.4|17799.4|17824.5|17784.5|0
1590534000000|2020-05-26 23:00:00|17835|17795|17836.2|17796.2|17839.4|17799.4|17833.5|17793.5|0
1590534300000|2020-05-26 23:05:00|17836.4|17796.4|17839.4|17799.4|17839.4|17799.4|17834.8|17794.8|0
1590534600000|2020-05-26 23:10:00|17839.2|17799.2|17825|17785|17839.2|17799.2|17823|17783|0
1590534900000|2020-05-26 23:15:00|17825.2|17785.2|17812.6|17772.6|17828.9|17788.9|17810.6|17770.6|0
1590535200000|2020-05-26 23:20:00|17812.7|17772.7|17813.2|17773.2|17814.6|17774.6|17808|17768|0
1590535500000|2020-05-26 23:25:00|17813.4|17773.4|17810|17770|17817.8|17777.8|17808.7|17768.7|0
1590535800000|2020-05-26 23:30:00|17809.9|17769.9|17815.9|17775.9|17817.8|17777.8|17807.3|17767.3|0
1590536100000|2020-05-26 23:35:00|17815.8|17775.8|17806|17766|17819.2|17779.2|17806|17766|0
1590536400000|2020-05-26 23:40:00|17805.9|17765.9|17807.3|17767.3|17808.7|17768.7|17801.4|17761.4|0
1590536700000|2020-05-26 23:45:00|17807.5|17767.5|17813.2|17773.2|17815.9|17775.9|17807.3|17767.3|0
1590537000000|2020-05-26 23:50:00|17813|17773|17821.8|17781.8|17821.8|17781.8|17808.7|17768.7|0
1590537300000|2020-05-26 23:55:00|17821.7|17781.7|17814.6|17774.6|17821.8|17781.8|17813.2|17773.2|0
1590537600000|2020-05-27 00:00:00|17814.8|17774.8|17830.3|17790.3|17835.5|17795.5|17814.8|17774.8|0
1590537900000|2020-05-27 00:05:00|17830.4|17790.4|17790.9|17750.9|17833.6|17793.6|17783.6|17743.6|0
1590538200000|2020-05-27 00:10:00|17790.6|17750.6|17787.7|17747.7|17792.2|17752.2|17774.5|17734.5|0
1590538500000|2020-05-27 00:15:00|17787.4|17747.4|17785.5|17745.5|17792.2|17752.2|17768.5|17728.5|0
1590538800000|2020-05-27 00:20:00|17785.6|17745.6|17796.9|17756.9|17802.9|17762.9|17785.6|17745.6|0
1590539100000|2020-05-27 00:25:00|17796.8|17756.8|17814.6|17774.6|17820.4|17780.4|17791.1|17751.1|0
1590539400000|2020-05-27 00:30:00|17814.7|17774.7|17814.4|17774.4|17826.3|17786.3|17802.5|17762.5|0
1590539700000|2020-05-27 00:35:00|17814.6|17774.6|17820.7|17780.7|17820.7|17780.7|17808|17768|0
1590540000000|2020-05-27 00:40:00|17820.9|17780.9|17809.1|17769.1|17827.2|17787.2|17809.1|17769.1|0
1590540300000|2020-05-27 00:45:00|17809.2|17769.2|17828|17788|17828.3|17788.3|17808.8|17768.8|0
1590540600000|2020-05-27 00:50:00|17827.8|17787.8|17846.4|17806.4|17852.2|17812.2|17827.8|17787.8|0
1590540900000|2020-05-27 00:55:00|17846.3|17806.3|17852.3|17812.3|17852.8|17812.8|17840.2|17800.2|0
1590541200000|2020-05-27 01:00:00|17852.4|17812.4|17885.4|17845.4|17891.4|17851.4|17852.4|17812.4|0
1590541500000|2020-05-27 01:05:00|17885.6|17845.6|17916.7|17876.7|17922.8|17882.8|17879|17839|0
1590541800000|2020-05-27 01:10:00|17916.6|17876.6|17904.4|17864.4|17916.7|17876.7|17898.1|17858.1|0
1590542100000|2020-05-27 01:15:00|17904.6|17864.6|17923.1|17883.1|17929.7|17889.7|17904.2|17864.2|0
1590542400000|2020-05-27 01:20:00|17923|17883|17922.6|17882.6|17929.2|17889.2|17916.4|17876.4|0
1590542700000|2020-05-27 01:25:00|17922.5|17882.5|17916.6|17876.6|17922.8|17882.8|17916.3|17876.3|0
1590543000000|2020-05-27 01:30:00|17916.7|17876.7|17904.9|17864.9|17922.6|17882.6|17898.4|17858.4|0
1590543300000|2020-05-27 01:35:00|17904.8|17864.8|17916.9|17876.9|17917.2|17877.2|17898.8|17858.8|0
1590543600000|2020-05-27 01:40:00|17916.8|17876.8|17917.2|17877.2|17918|17878|17910.5|17870.5|0
1590543900000|2020-05-27 01:45:00|17917.3|17877.3|17917|17877|17926.7|17886.7|17917|17877|0
1590544200000|2020-05-27 01:50:00|17916.8|17876.8|17893.1|17853.1|17916.8|17876.8|17893|17853|0
1590544500000|2020-05-27 01:55:00|17893|17853|17893.1|17853.1|17899.3|17859.3|17875.1|17835.1|0
1590544800000|2020-05-27 02:00:00|17893|17853|17874.9|17834.9|17899.1|17859.1|17874.8|17834.8|0
1590545100000|2020-05-27 02:05:00|17877.7|17837.7|17869.1|17829.1|17886.7|17846.7|17859.9|17819.9|0
1590545400000|2020-05-27 02:10:00|17869|17829|17869.3|17829.3|17875.3|17835.3|17856.9|17816.9|0
1590545700000|2020-05-27 02:15:00|17869.2|17829.2|17862.7|17822.7|17872.1|17832.1|17857.1|17817.1|0
1590546000000|2020-05-27 02:20:00|17862.5|17822.5|17863|17823|17869|17829|17850.4|17810.4|0
1590546300000|2020-05-27 02:25:00|17862.9|17822.9|17881.2|17841.2|17887.2|17847.2|17857.2|17817.2|0
1590546600000|2020-05-27 02:30:00|17881.1|17841.1|17887.7|17847.7|17893.5|17853.5|17881.1|17841.1|0
1590546900000|2020-05-27 02:35:00|17887.5|17847.5|17881.1|17841.1|17893.6|17853.6|17875.1|17835.1|0
1590547200000|2020-05-27 02:40:00|17881|17841|17905.2|17865.2|17911.4|17871.4|17874.9|17834.9|0
1590547500000|2020-05-27 02:45:00|17907.2|17867.2|17911|17871|17917.2|17877.2|17905.2|17865.2|0
1590547800000|2020-05-27 02:50:00|17910.9|17870.9|17917|17877|17917.3|17877.3|17910.7|17870.7|0
1590548100000|2020-05-27 02:55:00|17916.9|17876.9|17937.1|17897.1|17943.4|17903.4|17911.2|17871.2|0
1590548400000|2020-05-27 03:00:00|17937.3|17897.3|17943.9|17903.9|17949|17909|17937.3|17897.3|0
1590548700000|2020-05-27 03:05:00|17943.8|17903.8|17931.1|17891.1|17944|17904|17931.1|17891.1|0
1590549000000|2020-05-27 03:10:00|17931.3|17891.3|17931.1|17891.1|17937.3|17897.3|17931|17891|0
1590549300000|2020-05-27 03:15:00|17931.3|17891.3|17937.1|17897.1|17937.3|17897.3|17931.1|17891.1|0
1590549600000|2020-05-27 03:20:00|17937|17897|17948.7|17908.7|17949|17909|17936.9|17896.9|0
1590549900000|2020-05-27 03:25:00|17948.8|17908.8|17944|17904|17956.2|17916.2|17944|17904|0
1590550200000|2020-05-27 03:30:00|17944.3|17904.3|17957.4|17917.4|17963|17923|17944.3|17904.3|0
1590550500000|2020-05-27 03:35:00|17957.2|17917.2|17953.7|17913.7|17966.3|17926.3|17953.7|17913.7|0
1590550800000|2020-05-27 03:40:00|17953.6|17913.6|17960.1|17920.1|17966.2|17926.2|17953.6|17913.6|0
1590551100000|2020-05-27 03:45:00|17960.2|17920.2|17971.1|17931.1|17971.3|17931.3|17958.9|17918.9|0
1590551400000|2020-05-27 03:50:00|17971.2|17931.2|17967.7|17927.7|17971.3|17931.3|17964.7|17924.7|0
1590551700000|2020-05-27 03:55:00|17966.7|17926.7|17959|17919|17966.7|17926.7|17953.2|17913.2|0
1590552000000|2020-05-27 04:00:00|17958.9|17918.9|17999.2|17959.2|18005.3|17965.3|17958.8|17918.8|0
1590552300000|2020-05-27 04:05:00|17999.1|17959.1|17986.8|17946.8|17999.1|17959.1|17986.6|17946.6|0
1590552600000|2020-05-27 04:10:00|17987|17947|17985.7|17945.7|17992.7|17952.7|17985.7|17945.7|0
1590552900000|2020-05-27 04:15:00|17985.8|17945.8|17992.9|17952.9|17993.2|17953.2|17985.8|17945.8|0
1590553200000|2020-05-27 04:20:00|17993|17953|18005|17965|18005.1|17965.1|17987.1|17947.1|0
1590553500000|2020-05-27 04:25:00|18004.9|17964.9|18020.3|17980.3|18021.8|17981.8|17998.7|17958.7|0
1590553800000|2020-05-27 04:30:00|18019.8|17979.8|18004.3|17964.3|18019.8|17979.8|18001.4|17961.4|0
1590554100000|2020-05-27 04:35:00|18003.3|17963.3|18001.4|17961.4|18007.5|17967.5|17998.6|17958.6|0
1590554400000|2020-05-27 04:40:00|18001.6|17961.6|17996.1|17956.1|18001.6|17961.6|17995.8|17955.8|0
1590554700000|2020-05-27 04:45:00|17996|17956|18008.1|17968.1|18008.1|17968.1|17996|17956|0
1590555000000|2020-05-27 04:50:00|18007.9|17967.9|17995.4|17955.4|18007.9|17967.9|17995.3|17955.3|0
1590555300000|2020-05-27 04:55:00|17995.5|17955.5|17996|17956|18001.6|17961.6|17995.3|17955.3|0
1590555600000|2020-05-27 05:00:00|17995.9|17955.9|17995.4|17955.4|17996|17956|17989.7|17949.7|0
1590555900000|2020-05-27 05:05:00|17993.4|17953.4|17995.8|17955.8|18002|17962|17989.7|17949.7|0
1590556200000|2020-05-27 05:10:00|17995.9|17955.9|17984.3|17944.3|17995.9|17955.9|17981.1|17941.1|0
1590556500000|2020-05-27 05:15:00|17985.2|17945.2|17987.7|17947.7|17987.7|17947.7|17981.1|17941.1|0
1590556800000|2020-05-27 05:20:00|17987.6|17947.6|17983.8|17943.8|17990.1|17950.1|17981.2|17941.2|0
1590557100000|2020-05-27 05:25:00|17983.9|17943.9|18000|17960|18000.2|17960.2|17977.9|17937.9|0
1590557400000|2020-05-27 05:30:00|17999.8|17959.8|17987.7|17947.7|18005.6|17965.6|17987.6|17947.6|0
1590557700000|2020-05-27 05:35:00|17987.6|17947.6|18006.3|17966.3|18012.1|17972.1|17982.2|17942.2|0
1590558000000|2020-05-27 05:40:00|18005.3|17965.3|18000.3|17960.3|18006.6|17966.6|17994.2|17954.2|0
1590558300000|2020-05-27 05:45:00|18005.9|17965.9|18000.1|17960.1|18011.9|17971.9|17994.3|17954.3|0
1590558600000|2020-05-27 05:50:00|18000|17960|17988.2|17948.2|18000.9|17960.9|17987.9|17947.9|0
1590558900000|2020-05-27 05:55:00|17988.1|17948.1|17976|17936|17988.1|17948.1|17975.7|17935.7|0
1590559200000|2020-05-27 06:00:00|17975.9|17935.9|17924.9|17909.9|17981.7|17941.7|17912.4|17897.4|99
1590559500000|2020-05-27 06:05:00|17927.4|17912.4|17929.9|17914.9|17934.9|17919.9|17914.9|17899.9|14
1590559800000|2020-05-27 06:10:00|17932.4|17917.4|17934.9|17919.9|17944.9|17929.9|17929.9|17914.9|17
1590560100000|2020-05-27 06:15:00|17937.4|17922.4|17937.4|17922.4|17942.4|17927.4|17924.9|17909.9|40
1590560400000|2020-05-27 06:20:00|17939.9|17924.9|17939.9|17924.9|17954.9|17939.9|17932.4|17917.4|51
1590560700000|2020-05-27 06:25:00|17937.4|17922.4|17914.9|17899.9|17937.4|17922.4|17907.4|17892.4|14
1590561000000|2020-05-27 06:30:00|17917.4|17902.4|17889.9|17874.9|17917.4|17902.4|17884.9|17869.9|61
1590561300000|2020-05-27 06:35:00|17887.4|17872.4|17894.9|17879.9|17894.9|17879.9|17879.9|17864.9|12
1590561600000|2020-05-27 06:40:00|17892.4|17877.4|17867.4|17852.4|17894.9|17879.9|17867.4|17852.4|45
1590561900000|2020-05-27 06:45:00|17864.9|17849.9|17862.4|17847.4|17874.9|17859.9|17857.4|17842.4|108
1590562200000|2020-05-27 06:50:00|17859.9|17844.9|17864.9|17849.9|17869.9|17854.9|17852.4|17837.4|30
1590562500000|2020-05-27 06:55:00|17867.4|17852.4|17864.9|17849.9|17872.4|17857.4|17844.9|17829.9|68
1590562800000|2020-05-27 07:00:00|17859.9|17844.9|17884.9|17869.9|17887.4|17872.4|17829.9|17814.9|507
1590563100000|2020-05-27 07:05:00|17894.9|17879.9|17942.4|17927.4|17949.9|17934.9|17864.9|17849.9|487
1590563400000|2020-05-27 07:10:00|17939.9|17924.9|17874.9|17859.9|17939.9|17924.9|17869.9|17854.9|619
1590563700000|2020-05-27 07:15:00|17872.4|17857.4|17762.4|17747.4|17894.9|17879.9|17762.4|17747.4|1137
1590564000000|2020-05-27 07:20:00|17777.4|17762.4|17817.4|17802.4|17827.4|17812.4|17777.4|17762.4|492
1590564300000|2020-05-27 07:25:00|17812.4|17797.4|17854.9|17839.9|17862.4|17847.4|17797.4|17782.4|322
1590564600000|2020-05-27 07:30:00|17857.4|17842.4|17777.4|17762.4|17864.9|17849.9|17774.9|17759.9|875
1590564900000|2020-05-27 07:35:00|17779.9|17764.9|17777.4|17762.4|17787.4|17772.4|17777.4|17762.4|296
1590565200000|2020-05-27 07:40:00|17779.9|17764.9|17782.4|17767.4|17792.4|17777.4|17777.4|17762.4|317
1590565500000|2020-05-27 07:45:00|17779.9|17764.9|17812.4|17797.4|17822.4|17807.4|17777.4|17762.4|394
1590565800000|2020-05-27 07:50:00|17809.9|17794.9|17829.9|17814.9|17837.4|17822.4|17797.4|17782.4|243
1590566100000|2020-05-27 07:55:00|17827.4|17812.4|17802.4|17787.4|17832.4|17817.4|17802.4|17787.4|212
1590566400000|2020-05-27 08:00:00|17807.4|17792.4|17824.9|17809.9|17857.4|17842.4|17797.4|17782.4|504
1590566700000|2020-05-27 08:05:00|17827.4|17812.4|17812.4|17797.4|17842.4|17827.4|17812.4|17797.4|177
1590567000000|2020-05-27 08:10:00|17809.9|17794.9|17807.4|17792.4|17827.4|17812.4|17797.4|17782.4|144
1590567300000|2020-05-27 08:15:00|17804.9|17789.9|17832.4|17817.4|17842.4|17827.4|17802.4|17787.4|198
1590567600000|2020-05-27 08:20:00|17834.9|17819.9|17882.4|17867.4|17884.9|17869.9|17824.9|17809.9|261
1590567900000|2020-05-27 08:25:00|17879.9|17864.9|17879.9|17864.9|17889.9|17874.9|17864.9|17849.9|183
1590568200000|2020-05-27 08:30:00|17882.4|17867.4|17909.9|17894.9|17917.4|17902.4|17882.4|17867.4|128
1590568500000|2020-05-27 08:35:00|17907.4|17892.4|17969.9|17954.9|17977.4|17962.4|17902.4|17887.4|479
1590568800000|2020-05-27 08:40:00|17972.4|17957.4|17972.4|17957.4|18004.9|17989.9|17967.4|17952.4|181
1590569100000|2020-05-27 08:45:00|17977.4|17962.4|17997.4|17982.4|17999.9|17984.9|17962.4|17947.4|199
1590569400000|2020-05-27 08:50:00|17994.9|17979.9|17977.4|17962.4|17997.4|17982.4|17967.4|17952.4|234
1590569700000|2020-05-27 08:55:00|17979.9|17964.9|17977.4|17962.4|17992.4|17977.4|17969.9|17954.9|126
1590570000000|2020-05-27 09:00:00|17974.9|17959.9|17999.9|17984.9|18002.4|17987.4|17972.4|17957.4|136
1590570300000|2020-05-27 09:05:00|18002.4|17987.4|17997.4|17982.4|18012.4|17997.4|17992.4|17977.4|281
1590570600000|2020-05-27 09:10:00|17994.9|17979.9|18039.9|18024.9|18039.9|18024.9|17982.4|17967.4|325
1590570900000|2020-05-27 09:15:00|18037.4|18022.4|18097.4|18082.4|18102.4|18087.4|18034.9|18019.9|544
1590571200000|2020-05-27 09:20:00|18099.9|18084.9|18147.4|18132.4|18157.4|18142.4|18097.4|18082.4|375
1590571500000|2020-05-27 09:25:00|18152.4|18137.4|18167.4|18152.4|18214.9|18199.9|18152.4|18137.4|648
1590571800000|2020-05-27 09:30:00|18162.4|18147.4|18117.4|18102.4|18182.4|18167.4|18112.4|18097.4|393
1590572100000|2020-05-27 09:35:00|18114.9|18099.9|18117.4|18102.4|18132.4|18117.4|18097.4|18082.4|283
1590572400000|2020-05-27 09:40:00|18112.4|18097.4|18087.4|18072.4|18124.9|18109.9|18087.4|18072.4|257
1590572700000|2020-05-27 09:45:00|18089.9|18074.9|18087.4|18072.4|18102.4|18087.4|18079.9|18064.9|170
1590573000000|2020-05-27 09:50:00|18092.4|18077.4|18117.4|18102.4|18119.9|18104.9|18077.4|18062.4|181
1590573300000|2020-05-27 09:55:00|18119.9|18104.9|18129.9|18114.9|18139.9|18124.9|18112.4|18097.4|185
1590573600000|2020-05-27 10:00:00|18127.4|18112.4|18089.9|18074.9|18147.4|18132.4|18087.4|18072.4|225
1590573900000|2020-05-27 10:05:00|18087.4|18072.4|18107.4|18092.4|18117.4|18102.4|18074.9|18059.9|260
1590574200000|2020-05-27 10:10:00|18109.9|18094.9|18137.4|18122.4|18137.4|18122.4|18102.4|18087.4|77
1590574500000|2020-05-27 10:15:00|18142.4|18127.4|18112.4|18097.4|18152.4|18137.4|18107.4|18092.4|194
1590574800000|2020-05-27 10:20:00|18109.9|18094.9|18104.9|18089.9|18122.4|18107.4|18092.4|18077.4|136
1590575100000|2020-05-27 10:25:00|18102.4|18087.4|18052.4|18037.4|18107.4|18092.4|18052.4|18037.4|145
1590575400000|2020-05-27 10:30:00|18049.9|18034.9|18079.9|18064.9|18079.9|18064.9|18047.4|18032.4|227
1590575700000|2020-05-27 10:35:00|18077.4|18062.4|18072.4|18057.4|18082.4|18067.4|18062.4|18047.4|136
1590576000000|2020-05-27 10:40:00|18067.4|18052.4|18094.9|18079.9|18112.4|18097.4|18057.4|18042.4|474
1590576300000|2020-05-27 10:45:00|18097.4|18082.4|18097.4|18082.4|18102.4|18087.4|18087.4|18072.4|98
1590576600000|2020-05-27 10:50:00|18092.4|18077.4|18072.4|18057.4|18099.9|18084.9|18057.4|18042.4|114
1590576900000|2020-05-27 10:55:00|18074.9|18059.9|18102.4|18087.4|18107.4|18092.4|18062.4|18047.4|197
1590577200000|2020-05-27 11:00:00|18104.9|18089.9|18127.4|18112.4|18129.9|18114.9|18087.4|18072.4|113
1590577500000|2020-05-27 11:05:00|18132.4|18117.4|18137.4|18122.4|18147.4|18132.4|18122.4|18107.4|158
1590577800000|2020-05-27 11:10:00|18134.9|18119.9|18122.4|18107.4|18137.4|18122.4|18117.4|18102.4|95
1590578100000|2020-05-27 11:15:00|18124.9|18109.9|18124.9|18109.9|18137.4|18122.4|18122.4|18107.4|125
1590578400000|2020-05-27 11:20:00|18127.4|18112.4|18152.4|18137.4|18157.4|18142.4|18122.4|18107.4|88
1590578700000|2020-05-27 11:25:00|18147.4|18132.4|18152.4|18137.4|18157.4|18142.4|18137.4|18122.4|82
1590579000000|2020-05-27 11:30:00|18157.4|18142.4|18182.4|18167.4|18182.4|18167.4|18137.4|18122.4|371
1590579300000|2020-05-27 11:35:00|18179.9|18164.9|18207.4|18192.4|18217.4|18202.4|18177.4|18162.4|353
1590579600000|2020-05-27 11:40:00|18206.9|18191.9|18216.9|18201.9|18241.9|18226.9|18206.9|18191.9|500
1590579900000|2020-05-27 11:45:00|18221.9|18206.9|18201.9|18186.9|18236.9|18221.9|18191.9|18176.9|253
1590580200000|2020-05-27 11:50:00|18199.4|18184.4|18229.4|18214.4|18234.4|18219.4|18199.4|18184.4|202
1590580500000|2020-05-27 11:55:00|18226.9|18211.9|18204.4|18189.4|18234.4|18219.4|18196.9|18181.9|92
1590580800000|2020-05-27 12:00:00|18206.9|18191.9|18166.9|18151.9|18211.9|18196.9|18166.9|18151.9|167
1590581100000|2020-05-27 12:05:00|18161.9|18146.9|18151.9|18136.9|18166.9|18151.9|18111.9|18096.9|479
1590581400000|2020-05-27 12:10:00|18146.9|18131.9|18146.9|18131.9|18161.9|18146.9|18124.4|18109.4|233
1590581700000|2020-05-27 12:15:00|18151.9|18136.9|18146.9|18131.9|18161.9|18146.9|18146.9|18131.9|172
1590582000000|2020-05-27 12:20:00|18151.9|18136.9|18144.4|18129.4|18151.9|18136.9|18131.9|18116.9|452
1590582300000|2020-05-27 12:25:00|18141.9|18126.9|18139.4|18124.4|18161.9|18146.9|18139.4|18124.4|124
1590582600000|2020-05-27 12:30:00|18141.9|18126.9|18126.9|18111.9|18146.9|18131.9|18116.9|18101.9|223
1590582900000|2020-05-27 12:35:00|18124.4|18109.4|18139.4|18124.4|18141.9|18126.9|18116.9|18101.9|126
1590583200000|2020-05-27 12:40:00|18136.9|18121.9|18161.9|18146.9|18161.9|18146.9|18136.9|18121.9|75
1590583500000|2020-05-27 12:45:00|18156.9|18141.9|18154.4|18139.4|18166.9|18151.9|18149.4|18134.4|115
1590583800000|2020-05-27 12:50:00|18151.9|18136.9|18106.9|18091.9|18151.9|18136.9|18101.9|18086.9|202
1590584100000|2020-05-27 12:55:00|18104.4|18089.4|18106.9|18091.9|18116.9|18101.9|18091.9|18076.9|334
1590584400000|2020-05-27 13:00:00|18101.9|18086.9|18126.9|18111.9|18139.4|18124.4|18086.9|18071.9|213
1590584700000|2020-05-27 13:05:00|18124.4|18109.4|18121.9|18106.9|18131.9|18116.9|18116.9|18101.9|108
1590585000000|2020-05-27 13:10:00|18126.9|18111.9|18124.4|18109.4|18146.9|18131.9|18121.9|18106.9|185
1590585300000|2020-05-27 13:15:00|18121.9|18106.9|18111.9|18096.9|18126.9|18111.9|18104.4|18089.4|131
1590585600000|2020-05-27 13:20:00|18116.9|18101.9|18086.9|18071.9|18116.9|18101.9|18086.9|18071.9|173
1590585900000|2020-05-27 13:25:00|18084.4|18069.4|18069.4|18054.4|18091.9|18076.9|18066.9|18051.9|261
1590586200000|2020-05-27 13:30:00|18066.9|18051.9|18041.9|18026.9|18081.9|18066.9|18036.9|18021.9|223
1590586500000|2020-05-27 13:35:00|18046.9|18031.9|17976.9|17961.9|18046.9|18031.9|17971.9|17956.9|421
1590586800000|2020-05-27 13:40:00|17981.9|17966.9|17954.4|17939.4|17981.9|17966.9|17946.9|17931.9|474
1590587100000|2020-05-27 13:45:00|17951.9|17936.9|17866.9|17851.9|17954.4|17939.4|17861.9|17846.9|756
1590587400000|2020-05-27 13:50:00|17871.9|17856.9|17824.4|17809.4|17896.9|17881.9|17821.9|17806.9|649
1590587700000|2020-05-27 13:55:00|17826.9|17811.9|17851.9|17836.9|17854.4|17839.4|17806.9|17791.9|531
1590588000000|2020-05-27 14:00:00|17854.4|17839.4|17836.9|17821.9|17854.4|17839.4|17811.9|17796.9|469
1590588300000|2020-05-27 14:05:00|17841.9|17826.9|17896.9|17881.9|17896.9|17881.9|17836.9|17821.9|461
1590588600000|2020-05-27 14:10:00|17900.9|17885.9|17920.9|17905.9|17958.4|17943.4|17900.9|17885.9|489
1590588900000|2020-05-27 14:15:00|17923.4|17908.4|17985.9|17970.9|17990.9|17975.9|17920.9|17905.9|599
1590589200000|2020-05-27 14:20:00|17990.9|17975.9|17935.9|17920.9|17990.9|17975.9|17925.9|17910.9|419
1590589500000|2020-05-27 14:25:00|17933.4|17918.4|17943.4|17928.4|17958.4|17943.4|17920.9|17905.9|319
1590589800000|2020-05-27 14:30:00|17940.9|17925.9|17875.9|17860.9|17943.4|17928.4|17870.9|17855.9|333
1590590100000|2020-05-27 14:35:00|17878.4|17863.4|17858.4|17843.4|17885.9|17870.9|17845.9|17830.9|261
1590590400000|2020-05-27 14:40:00|17855.9|17840.9|17870.9|17855.9|17883.4|17868.4|17830.9|17815.9|379
1590590700000|2020-05-27 14:45:00|17868.4|17853.4|17780.9|17765.9|17873.4|17858.4|17780.9|17765.9|771
1590591000000|2020-05-27 14:50:00|17783.4|17768.4|17815.9|17800.9|17823.4|17808.4|17780.9|17765.9|379
1590591300000|2020-05-27 14:55:00|17813.4|17798.4|17845.9|17830.9|17855.9|17840.9|17805.9|17790.9|285
1590591600000|2020-05-27 15:00:00|17848.4|17833.4|17850.9|17835.9|17878.4|17863.4|17820.9|17805.9|518
1590591900000|2020-05-27 15:05:00|17848.4|17833.4|17855.9|17840.9|17878.4|17863.4|17835.9|17820.9|272
1590592200000|2020-05-27 15:10:00|17850.9|17835.9|17865.9|17850.9|17865.9|17850.9|17828.4|17813.4|373
1590592500000|2020-05-27 15:15:00|17863.4|17848.4|17903.4|17888.4|17905.9|17890.9|17833.4|17818.4|380
1590592800000|2020-05-27 15:20:00|17905.9|17890.9|17885.9|17870.9|17905.9|17890.9|17878.4|17863.4|355
1590593100000|2020-05-27 15:25:00|17890.9|17875.9|17905.9|17890.9|17905.9|17890.9|17873.4|17858.4|621
1590593400000|2020-05-27 15:30:00|17900.9|17885.9|17910.9|17895.9|17918.4|17903.4|17885.9|17870.9|480
1590593700000|2020-05-27 15:35:00|17913.4|17898.4|17850.9|17835.9|17933.4|17918.4|17828.4|17813.4|2025
1590594000000|2020-05-27 15:40:00|17848.4|17833.4|17865.9|17850.9|17883.4|17868.4|17848.4|17833.4|107
1590594300000|2020-05-27 15:45:00|17868.4|17853.4|17928.4|17913.4|17930.9|17915.9|17863.4|17848.4|101
1590594600000|2020-05-27 15:50:00|17933.4|17908.4|17918.4|17893.4|17933.4|17913.4|17913.4|17893.4|36
1590594900000|2020-05-27 15:55:00|17913.4|17898.4|17928.4|17908.4|17933.4|17913.4|17913.4|17893.4|30
1590595200000|2020-05-27 16:00:00|17923.4|17903.4|17948.4|17923.4|17948.4|17928.4|17918.4|17898.4|41
1590595500000|2020-05-27 16:05:00|17943.4|17918.4|17948.4|17928.4|17953.4|17928.4|17938.4|17913.4|39
1590595800000|2020-05-27 16:10:00|17953.4|17923.4|17933.4|17908.4|17958.4|17938.4|17933.4|17908.4|66
1590596100000|2020-05-27 16:15:00|17928.4|17913.4|17938.4|17913.4|17948.4|17923.4|17928.4|17903.4|47
1590596400000|2020-05-27 16:20:00|17943.4|17923.4|17938.4|17913.4|17948.4|17923.4|17928.4|17903.4|40
1590596700000|2020-05-27 16:25:00|17943.4|17918.4|17938.4|17913.4|17958.4|17933.4|17933.4|17913.4|33
1590597000000|2020-05-27 16:30:00|17933.4|17918.4|17948.4|17923.4|17953.4|17928.4|17933.4|17908.4|19
1590597300000|2020-05-27 16:35:00|17943.4|17918.4|17948.4|17923.4|17953.4|17928.4|17938.4|17918.4|20
1590597600000|2020-05-27 16:40:00|17943.4|17918.4|17943.4|17923.4|17953.4|17928.4|17938.4|17913.4|64
1590597900000|2020-05-27 16:45:00|17948.4|17928.4|17948.4|17923.4|17963.4|17938.4|17943.4|17923.4|17
1590598200000|2020-05-27 16:50:00|17953.4|17928.4|17948.4|17928.4|17953.4|17933.4|17943.4|17923.4|19
1590598500000|2020-05-27 16:55:00|17953.4|17923.4|17948.4|17923.4|17953.4|17933.4|17943.4|17923.4|15
1590598800000|2020-05-27 17:00:00|17943.4|17918.4|17948.4|17923.4|17958.4|17938.4|17903.4|17878.4|68
1590599100000|2020-05-27 17:05:00|17943.4|17928.4|17933.4|17908.4|17948.4|17928.4|17928.4|17908.4|7
1590599400000|2020-05-27 17:10:00|17928.4|17913.4|17933.4|17913.4|17938.4|17913.4|17923.4|17903.4|6
1590599700000|2020-05-27 17:15:00|17928.4|17908.4|17938.4|17918.4|17943.4|17918.4|17923.4|17903.4|8
1590600000000|2020-05-27 17:20:00|17943.4|17913.4|17928.4|17903.4|17943.4|17913.4|17923.4|17903.4|10
1590600300000|2020-05-27 17:25:00|17933.4|17908.4|17933.4|17908.4|17933.4|17913.4|17928.4|17903.4|3
1590600600000|2020-05-27 17:30:00|17928.4|17903.4|17918.4|17893.4|17933.4|17908.4|17913.4|17893.4|4
1590600900000|2020-05-27 17:35:00|17923.4|17898.4|17943.4|17923.4|17943.4|17923.4|17913.4|17893.4|7
1590601200000|2020-05-27 17:40:00|17938.4|17913.4|17933.4|17908.4|17943.4|17923.4|17928.4|17908.4|6
1590601500000|2020-05-27 17:45:00|17928.4|17903.4|17933.4|17913.4|17938.4|17913.4|17928.4|17903.4|5
1590601800000|2020-05-27 17:50:00|17928.4|17908.4|17938.4|17913.4|17943.4|17918.4|17928.4|17903.4|8
1590602100000|2020-05-27 17:55:00|17933.4|17908.4|17938.4|17918.4|17943.4|17918.4|17933.4|17908.4|1
1590602400000|2020-05-27 18:00:00|17943.4|17923.4|17968.4|17943.4|17973.4|17948.4|17943.4|17923.4|15
1590602700000|2020-05-27 18:05:00|17963.4|17938.4|17963.4|17938.4|17968.4|17943.4|17958.4|17933.4|14
1590603000000|2020-05-27 18:10:00|17968.4|17943.4|17983.4|17963.4|17988.4|17963.4|17968.4|17938.4|12
1590603300000|2020-05-27 18:15:00|17988.4|17968.4|17988.4|17963.4|17993.4|17973.4|17983.4|17963.4|13
1590603600000|2020-05-27 18:20:00|17983.4|17958.4|17968.4|17943.4|17988.4|17968.4|17963.4|17943.4|28
1590603900000|2020-05-27 18:25:00|17972.4|17948.4|17963.4|17948.4|17978.4|17953.4|17963.4|17943.4|6
1590604200000|2020-05-27 18:30:00|17965.9|17950.9|17973.4|17958.4|17973.4|17958.4|17960.9|17945.9|2
1590604500000|2020-05-27 18:35:00|17970.9|17955.9|17968.4|17953.4|17973.4|17958.4|17963.4|17948.4|3
1590604800000|2020-05-27 18:40:00|17965.9|17950.9|17968.4|17953.4|17973.4|17958.4|17960.9|17945.9|5
1590605100000|2020-05-27 18:45:00|17965.9|17950.9|17968.4|17953.4|17968.4|17953.4|17958.4|17943.4|8
1590605400000|2020-05-27 18:50:00|17965.9|17950.9|17978.4|17963.4|17983.4|17968.4|17965.9|17950.9|7
1590605700000|2020-05-27 18:55:00|17980.9|17965.9|17983.4|17968.4|17985.9|17970.9|17978.4|17963.4|2
1590606000000|2020-05-27 19:00:00|17985.9|17970.9|17978.4|17963.4|17988.4|17973.4|17978.4|17963.4|1
1590606300000|2020-05-27 19:05:00|17980.9|17965.9|17978.4|17963.4|17983.4|17968.4|17970.9|17955.9|5
1590606600000|2020-05-27 19:10:00|17980.9|17965.9|17983.4|17968.4|17983.4|17968.4|17978.4|17963.4|1
1590606900000|2020-05-27 19:15:00|17980.9|17965.9|17985.9|17970.9|17988.4|17973.4|17975.9|17960.9|3
1590607200000|2020-05-27 19:20:00|17983.4|17968.4|17988.4|17973.4|17988.4|17973.4|17978.4|17963.4|3
1590607500000|2020-05-27 19:25:00|17990.9|17975.9|17993.4|17978.4|17995.9|17980.9|17988.4|17973.4|7
1590607800000|2020-05-27 19:30:00|17990.9|17975.9|17983.4|17968.4|17990.9|17975.9|17983.4|17968.4|1
1590608100000|2020-05-27 19:35:00|17980.9|17965.9|17993.4|17978.4|17995.9|17980.9|17980.9|17965.9|9
1590608400000|2020-05-27 19:40:00|17995.9|17980.9|18005.9|17990.9|18010.9|17995.9|17995.9|17980.9|11
1590608700000|2020-05-27 19:45:00|18003.4|17988.4|18000.9|17985.9|18010.9|17995.9|17998.4|17983.4|16
1590609000000|2020-05-27 19:50:00|18003.4|17988.4|18013.4|17998.4|18020.9|18005.9|18003.4|17988.4|22
1590609300000|2020-05-27 19:55:00|18010.9|17995.9|17998.4|17983.4|18020.9|18005.9|17998.4|17983.4|41
1590609600000|2020-05-27 20:00:00|18022.5|17982.5|18025|17985|18027.7|17987.7|18000.7|17960.7|0
1590609900000|2020-05-27 20:05:00|18025.8|17985.8|18025.9|17985.9|18034.8|17994.8|18025|17985|0
1590610200000|2020-05-27 20:10:00|18026.2|17986.2|18047.8|18007.8|18051.2|18011.2|18022.7|17982.7|0
1590610500000|2020-05-27 20:15:00|18045.6|18005.6|18050.1|18010.1|18050.7|18010.7|18045.6|18005.6|0
1590610800000|2020-05-27 20:20:00|18049.6|18009.6|18049.9|18009.9|18050.5|18010.5|18049|18009|0
1590611100000|2020-05-27 20:25:00|18050.5|18010.5|18046.8|18006.8|18050.5|18010.5|18046.2|18006.2|0
1590611400000|2020-05-27 20:30:00|18046.3|18006.3|18066.7|18026.7|18071.2|18031.2|18045.2|18005.2|0
1590611700000|2020-05-27 20:35:00|18066.9|18026.9|18079.9|18039.9|18092.9|18052.9|18066.7|18026.7|0
1590612000000|2020-05-27 20:40:00|18079.6|18039.6|18075.3|18035.3|18083.1|18043.1|18074.1|18034.1|0
1590612300000|2020-05-27 20:45:00|18075.1|18035.1|18076.2|18036.2|18076.6|18036.6|18072.7|18032.7|0
1590612600000|2020-05-27 20:50:00|18076|18036|18079.4|18039.4|18079.4|18039.4|18073.6|18033.6|0
1590612900000|2020-05-27 20:55:00|18079.2|18039.2|18076.5|18036.5|18080.8|18040.8|18074.9|18034.9|0
1590613200000|2020-05-27 21:00:00|18076|18036|18078.1|18038.1|18079|18039|18074.9|18034.9|0
1590613500000|2020-05-27 21:05:00|18078.6|18038.6|18078.6|18038.6|18081.9|18041.9|18077.6|18037.6|0
1590613800000|2020-05-27 21:10:00|18079.2|18039.2|18079.7|18039.7|18082.4|18042.4|18078.6|18038.6|0
1590614100000|2020-05-27 21:15:00|18080.3|18040.3|18073.6|18033.6|18080.3|18040.3|18073.6|18033.6|0
1590614400000|2020-05-27 21:20:00|18073|18033|18069.8|18029.8|18073.6|18033.6|18068.7|18028.7|0
1590614700000|2020-05-27 21:25:00|18068.2|18028.2|18065.3|18025.3|18070.3|18030.3|18059.3|18019.3|0
1590615000000|2020-05-27 21:30:00|18064.7|18024.7|18064.2|18024.2|18065.8|18025.8|18062|18022|0
1590615300000|2020-05-27 21:35:00|18071.4|18031.4|18070.8|18030.8|18072.4|18032.4|18070.8|18030.8|0
1590615600000|2020-05-27 21:40:00|18071.4|18031.4|18070.4|18030.4|18071.4|18031.4|18069.9|18029.9|0
1590615900000|2020-05-27 21:45:00|18069.4|18029.4|18071|18031|18072.1|18032.1|18068.3|18028.3|0
1590616200000|2020-05-27 21:50:00|18071.5|18031.5|18068.8|18028.8|18072.1|18032.1|18067.2|18027.2|0
1590616500000|2020-05-27 21:55:00|18069.4|18029.4|18067.7|18027.7|18073.1|18033.1|18065.1|18025.1|0
1590616800000|2020-05-27 22:00:00|18065.8|18025.8|18062.2|18022.2|18074.5|18034.5|18054.5|18014.5|0
1590617100000|2020-05-27 22:05:00|18062.5|18022.5|18056.8|18016.8|18063.5|18023.5|18052.3|18012.3|0
1590617400000|2020-05-27 22:10:00|18056.7|18016.7|18055.5|18015.5|18057.2|18017.2|18047.8|18007.8|0
1590617700000|2020-05-27 22:15:00|18055.7|18015.7|18045|18005|18062|18022|18043.2|18003.2|0
1590618000000|2020-05-27 22:20:00|18044.7|18004.7|18046.8|18006.8|18050.8|18010.8|18042.3|18002.3|0
1590618300000|2020-05-27 22:25:00|18046.7|18006.7|18037.8|17997.8|18046.7|18006.7|18036.5|17996.5|0
1590618600000|2020-05-27 22:30:00|18038.1|17998.1|18033|17993|18039.1|17999.1|18027.9|17987.9|0
1590618900000|2020-05-27 22:35:00|18032.7|17992.7|18036.6|17996.6|18037.9|17997.9|18029|17989|0
1590619200000|2020-05-27 22:40:00|18036.4|17996.4|18041.1|18001.1|18048.2|18008.2|18035.2|17995.2|0
1590619500000|2020-05-27 22:45:00|18040.8|18000.8|18048.6|18008.6|18050.5|18010.5|18035.7|17995.7|0
1590619800000|2020-05-27 22:50:00|18048.8|18008.8|18070.6|18030.6|18076.5|18036.5|18047.3|18007.3|0
1590620100000|2020-05-27 22:55:00|18070.8|18030.8|18060.9|18020.9|18077.1|18037.1|18059.6|18019.6|0
1590620400000|2020-05-27 23:00:00|18061.2|18021.2|18062.3|18022.3|18068.6|18028.6|18060.9|18020.9|0
1590620700000|2020-05-27 23:05:00|18062|18022|18072.6|18032.6|18074.5|18034.5|18060.9|18020.9|0
1590621000000|2020-05-27 23:10:00|18072.8|18032.8|18069.9|18029.9|18074.5|18034.5|18068.6|18028.6|0
1590621300000|2020-05-27 23:15:00|18070.2|18030.2|18053.7|18013.7|18073.2|18033.2|18053.7|18013.7|0
1590621600000|2020-05-27 23:20:00|18054|18014|18058.2|18018.2|18059.6|18019.6|18049.2|18009.2|0
1590621900000|2020-05-27 23:25:00|18058|18018|18060.6|18020.6|18068.3|18028.3|18055.7|18015.7|0
1590622200000|2020-05-27 23:30:00|18060.7|18020.7|18059.3|18019.3|18065.1|18025.1|18056.6|18016.6|0
1590622500000|2020-05-27 23:35:00|18059.2|18019.2|18053.5|18013.5|18060.6|18020.6|18053.5|18013.5|0
1590622800000|2020-05-27 23:40:00|18053.6|18013.6|18047.6|18007.6|18054.8|18014.8|18043.1|18003.1|0
1590623100000|2020-05-27 23:45:00|18047.5|18007.5|18059.3|18019.3|18059.3|18019.3|18046.3|18006.3|0
1590623400000|2020-05-27 23:50:00|18059|18019|18075.9|18035.9|18075.9|18035.9|18055.9|18015.9|0
1590623700000|2020-05-27 23:55:00|18075.7|18035.7|18082.4|18042.4|18084.4|18044.4|18061.7|18021.7|0
1590624000000|2020-05-28 00:00:00|18082.2|18042.2|18071|18031|18082.2|18042.2|18064.4|18024.4|0
1590624300000|2020-05-28 00:05:00|18071.2|18031.2|18105.5|18065.5|18118.2|18078.2|18071|18031|0
1590624600000|2020-05-28 00:10:00|18105.8|18065.8|18095|18055|18109.8|18069.8|18094.3|18054.3|0
1590624900000|2020-05-28 00:15:00|18094.8|18054.8|18070.3|18030.3|18095.6|18055.6|18064.2|18024.2|0
1590625200000|2020-05-28 00:20:00|18070.2|18030.2|18077|18037|18077.1|18037.1|18070.1|18030.1|0
1590625500000|2020-05-28 00:25:00|18077.1|18037.1|18088.3|18048.3|18094.1|18054.1|18070.2|18030.2|0
1590625800000|2020-05-28 00:30:00|18088.4|18048.4|18084.8|18044.8|18100|18060|18084.8|18044.8|0
1590626100000|2020-05-28 00:35:00|18087.6|18047.6|18099.4|18059.4|18105.1|18065.1|18082.2|18042.2|0
1590626400000|2020-05-28 00:40:00|18099.3|18059.3|18117|18077|18128.4|18088.4|18099.2|18059.2|0
1590626700000|2020-05-28 00:45:00|18116.8|18076.8|18151.9|18111.9|18152.1|18112.1|18110.9|18070.9|0
1590627000000|2020-05-28 00:50:00|18152.1|18112.1|18160.1|18120.1|18166.3|18126.3|18146|18106|0
1590627300000|2020-05-28 00:55:00|18159.9|18119.9|18147.7|18107.7|18160.3|18120.3|18142.1|18102.1|0
1590627600000|2020-05-28 01:00:00|18145.7|18105.7|18152.7|18112.7|18159.6|18119.6|18142|18102|0
1590627900000|2020-05-28 01:05:00|18152.8|18112.8|18165.3|18125.3|18165.3|18125.3|18147|18107|0
1590628200000|2020-05-28 01:10:00|18165.2|18125.2|18145.9|18105.9|18165.3|18125.3|18140.2|18100.2|0
1590628500000|2020-05-28 01:15:00|18146|18106|18140|18100|18146|18106|18128|18088|0
1590628800000|2020-05-28 01:20:00|18139.8|18099.8|18133.5|18093.5|18145.7|18105.7|18128|18088|0
1590629100000|2020-05-28 01:25:00|18133.4|18093.4|18145.5|18105.5|18145.7|18105.7|18127.7|18087.7|0
1590629400000|2020-05-28 01:30:00|18145.6|18105.6|18171.2|18131.2|18171.7|18131.7|18139.8|18099.8|0
1590629700000|2020-05-28 01:35:00|18171.4|18131.4|18159.3|18119.3|18171.7|18131.7|18159.3|18119.3|0
1590630000000|2020-05-28 01:40:00|18159.4|18119.4|18172.2|18132.2|18172.2|18132.2|18159.4|18119.4|0
1590630300000|2020-05-28 01:45:00|18172.3|18132.3|18165.9|18125.9|18172.3|18132.3|18165.3|18125.3|0
1590630600000|2020-05-28 01:50:00|18165.8|18125.8|18173.6|18133.6|18184.1|18144.1|18165.7|18125.7|0
1590630900000|2020-05-28 01:55:00|18173.4|18133.4|18162.8|18122.8|18173.9|18133.9|18162.6|18122.6|0
1590631200000|2020-05-28 02:00:00|18162.9|18122.9|18167.6|18127.6|18167.9|18127.9|18157.4|18117.4|0
1590631500000|2020-05-28 02:05:00|18167.5|18127.5|18169.8|18129.8|18177.4|18137.4|18167.1|18127.1|0
1590631800000|2020-05-28 02:10:00|18170.8|18130.8|18177.3|18137.3|18178.1|18138.1|18170.8|18130.8|0
1590632100000|2020-05-28 02:15:00|18177.4|18137.4|18187.5|18147.5|18188.1|18148.1|18171.6|18131.6|0
1590632400000|2020-05-28 02:20:00|18187.4|18147.4|18171.9|18131.9|18190.1|18150.1|18171.6|18131.6|0
1590632700000|2020-05-28 02:25:00|18172|18132|18162.2|18122.2|18172.1|18132.1|18161|18121|0
1590633000000|2020-05-28 02:30:00|18162.1|18122.1|18146.7|18106.7|18166.8|18126.8|18146.3|18106.3|0
1590633300000|2020-05-28 02:35:00|18146.8|18106.8|18146.7|18106.7|18152|18112|18144.2|18104.2|0
1590633600000|2020-05-28 02:40:00|18146.8|18106.8|18161.8|18121.8|18161.8|18121.8|18146.8|18106.8|0
1590633900000|2020-05-28 02:45:00|18161.7|18121.7|18160.8|18120.8|18166.5|18126.5|18153|18113|0
1590634200000|2020-05-28 02:50:00|18160.7|18120.7|18154.8|18114.8|18161|18121|18154.6|18114.6|0
1590634500000|2020-05-28 02:55:00|18154.7|18114.7|18154.1|18114.1|18162.6|18122.6|18149.3|18109.3|0
1590634800000|2020-05-28 03:00:00|18154.3|18114.3|18149|18109|18154.3|18114.3|18143.6|18103.6|0
1590635100000|2020-05-28 03:05:00|18148.9|18108.9|18155|18115|18155|18115|18139|18099|0
1590635400000|2020-05-28 03:10:00|18154.8|18114.8|18150|18110|18160.1|18120.1|18149.6|18109.6|0
1590635700000|2020-05-28 03:15:00|18150.1|18110.1|18154.9|18114.9|18160|18120|18150.1|18110.1|0
1590636000000|2020-05-28 03:20:00|18155|18115|18144.5|18104.5|18165|18125|18139.3|18099.3|0
1590636300000|2020-05-28 03:25:00|18144.4|18104.4|18134.8|18094.8|18145|18105|18125.1|18085.1|0
1590636600000|2020-05-28 03:30:00|18133.8|18093.8|18111.8|18071.8|18140.1|18100.1|18109.2|18069.2|0
1590636900000|2020-05-28 03:35:00|18112.8|18072.8|18083.1|18043.1|18114.3|18074.3|18077.6|18037.6|0
1590637200000|2020-05-28 03:40:00|18082.1|18042.1|18093.2|18053.2|18093.3|18053.3|18078.1|18038.1|0
1590637500000|2020-05-28 03:45:00|18093.3|18053.3|18072.9|18032.9|18103.6|18063.6|18072.7|18032.7|0
1590637800000|2020-05-28 03:50:00|18073.1|18033.1|18063.6|18023.6|18078.2|18038.2|18060.2|18020.2|0
1590638100000|2020-05-28 03:55:00|18063.7|18023.7|18043.6|18003.6|18068.4|18028.4|18028.7|17988.7|0
1590638400000|2020-05-28 04:00:00|18043.4|18003.4|18038.1|17998.1|18053.7|18013.7|18033.4|17993.4|0
1590638700000|2020-05-28 04:05:00|18038.2|17998.2|18068.6|18028.6|18068.7|18028.7|18038.2|17998.2|0
1590639000000|2020-05-28 04:10:00|18068.7|18028.7|18081.8|18041.8|18088.4|18048.4|18068.7|18028.7|0
1590639300000|2020-05-28 04:15:00|18082|18042|18045.9|18005.9|18082.2|18042.2|18045.9|18005.9|0
1590639600000|2020-05-28 04:20:00|18045.7|18005.7|18035.7|17995.7|18050.9|18010.9|18030.4|17990.4|0
1590639900000|2020-05-28 04:25:00|18035.8|17995.8|18036|17996|18036.4|17996.4|18030.5|17990.5|0
1590640200000|2020-05-28 04:30:00|18036.2|17996.2|18065.6|18025.6|18066|18026|18030.9|17990.9|0
1590640500000|2020-05-28 04:35:00|18065.7|18025.7|18096.7|18056.7|18096.7|18056.7|18060.7|18020.7|0
1590640800000|2020-05-28 04:40:00|18096.5|18056.5|18111.7|18071.7|18111.7|18071.7|18090.9|18050.9|0
1590641100000|2020-05-28 04:45:00|18111.5|18071.5|18109.3|18069.3|18111.5|18071.5|18096.3|18056.3|0
1590641400000|2020-05-28 04:50:00|18110.3|18070.3|18100.9|18060.9|18122.2|18082.2|18100.5|18060.5|0
1590641700000|2020-05-28 04:55:00|18100.7|18060.7|18101.2|18061.2|18106.2|18066.2|18095.7|18055.7|0
1590642000000|2020-05-28 05:00:00|18101.3|18061.3|18103|18063|18103|18063|18070.9|18030.9|0
1590642300000|2020-05-28 05:05:00|18102.7|18062.7|18123.1|18083.1|18133.4|18093.4|18097.5|18057.5|0
1590642600000|2020-05-28 05:10:00|18123.2|18083.2|18144.3|18104.3|18148.9|18108.9|18112.7|18072.7|0
1590642900000|2020-05-28 05:15:00|18144.1|18104.1|18149.3|18109.3|18152.1|18112.1|18134.1|18094.1|0
1590643200000|2020-05-28 05:20:00|18148.3|18108.3|18153.7|18113.7|18156.4|18116.4|18139|18099|0
1590643500000|2020-05-28 05:25:00|18153.8|18113.8|18161.4|18121.4|18161.4|18121.4|18145.7|18105.7|0
1590643800000|2020-05-28 05:30:00|18161.5|18121.5|18122.9|18082.9|18166.9|18126.9|18117.6|18077.6|0
1590644100000|2020-05-28 05:35:00|18122.8|18082.8|18125.4|18085.4|18127.9|18087.9|18113.1|18073.1|0
1590644400000|2020-05-28 05:40:00|18125.3|18085.3|18122.9|18082.9|18148.3|18108.3|18122.9|18082.9|0
1590644700000|2020-05-28 05:45:00|18123.1|18083.1|18133.4|18093.4|18138.8|18098.8|18118.2|18078.2|0
1590645000000|2020-05-28 05:50:00|18133.1|18093.1|18123.9|18083.9|18135.9|18095.9|18112.9|18072.9|0
1590645300000|2020-05-28 05:55:00|18124.1|18084.1|18144.7|18104.7|18144.7|18104.7|18119.4|18079.4|0
1590645600000|2020-05-28 06:00:00|18145.1|18105.1|18098.4|18083.4|18147.4|18107.4|18083.4|18068.4|63
1590645900000|2020-05-28 06:05:00|18095.9|18080.9|18138.4|18123.4|18148.4|18133.4|18093.4|18078.4|73
1590646200000|2020-05-28 06:10:00|18135.9|18120.9|18183.4|18168.4|18208.4|18193.4|18130.9|18115.9|180
1590646500000|2020-05-28 06:15:00|18185.9|18170.9|18170.9|18155.9|18198.4|18183.4|18160.9|18145.9|26
1590646800000|2020-05-28 06:20:00|18168.4|18153.4|18163.4|18148.4|18180.9|18165.9|18158.4|18143.4|23
1590647100000|2020-05-28 06:25:00|18160.9|18145.9|18153.4|18138.4|18165.9|18150.9|18140.9|18125.9|16
1590647400000|2020-05-28 06:30:00|18155.9|18140.9|18158.4|18143.4|18163.4|18148.4|18138.4|18123.4|68
1590647700000|2020-05-28 06:35:00|18155.9|18140.9|18153.4|18138.4|18158.4|18143.4|18140.9|18125.9|34
1590648000000|2020-05-28 06:40:00|18150.9|18135.9|18145.9|18130.9|18155.9|18140.9|18143.4|18128.4|32
1590648300000|2020-05-28 06:45:00|18148.4|18133.4|18123.4|18108.4|18150.9|18135.9|18118.4|18103.4|63
1590648600000|2020-05-28 06:50:00|18125.9|18110.9|18133.4|18118.4|18138.4|18123.4|18118.4|18103.4|63
1590648900000|2020-05-28 06:55:00|18130.9|18115.9|18148.4|18133.4|18153.4|18138.4|18130.9|18115.9|69
1590649200000|2020-05-28 07:00:00|18153.4|18138.4|18095.9|18080.9|18158.4|18143.4|18090.9|18075.9|566
1590649500000|2020-05-28 07:05:00|18098.4|18083.4|18115.9|18100.9|18135.9|18120.9|18080.9|18065.9|294
1590649800000|2020-05-28 07:10:00|18113.4|18098.4|18123.4|18108.4|18125.9|18110.9|18065.9|18050.9|372
1590650100000|2020-05-28 07:15:00|18125.9|18110.9|18128.4|18113.4|18130.9|18115.9|18065.9|18050.9|396
1590650400000|2020-05-28 07:20:00|18130.9|18115.9|18140.9|18125.9|18175.9|18160.9|18085.9|18070.9|449
1590650700000|2020-05-28 07:25:00|18138.4|18123.4|18150.9|18135.9|18150.9|18135.9|18110.9|18095.9|256
1590651000000|2020-05-28 07:30:00|18155.9|18140.9|18150.9|18135.9|18165.9|18150.9|18120.9|18105.9|277
1590651300000|2020-05-28 07:35:00|18155.9|18140.9|18185.9|18170.9|18203.4|18188.4|18155.9|18140.9|396
1590651600000|2020-05-28 07:40:00|18183.2|18168.2|18183.2|18168.2|18193.2|18178.2|18163.2|18148.2|394
1590651900000|2020-05-28 07:45:00|18185.7|18170.7|18203.2|18188.2|18203.2|18188.2|18173.2|18158.2|337
1590652200000|2020-05-28 07:50:00|18208.2|18193.2|18210.7|18195.7|18213.2|18198.2|18190.7|18175.7|201
1590652500000|2020-05-28 07:55:00|18213.2|18198.2|18178.2|18163.2|18223.2|18208.2|18178.2|18163.2|205
1590652800000|2020-05-28 08:00:00|18180.7|18165.7|18190.7|18175.7|18205.7|18190.7|18173.2|18158.2|235
1590653100000|2020-05-28 08:05:00|18188.2|18173.2|18208.2|18193.2|18213.2|18198.2|18183.2|18168.2|181
1590653400000|2020-05-28 08:10:00|18203.2|18188.2|18238.2|18223.2|18238.2|18223.2|18188.2|18173.2|203
1590653700000|2020-05-28 08:15:00|18233.2|18218.2|18225.7|18210.7|18243.2|18228.2|18213.2|18198.2|201
1590654000000|2020-05-28 08:20:00|18228.2|18213.2|18190.7|18175.7|18228.2|18213.2|18178.2|18163.2|296
1590654300000|2020-05-28 08:25:00|18188.2|18173.2|18183.2|18168.2|18203.2|18188.2|18178.2|18163.2|187
1590654600000|2020-05-28 08:30:00|18180.7|18165.7|18133.2|18118.2|18180.7|18165.7|18123.2|18108.2|288
1590654900000|2020-05-28 08:35:00|18130.7|18115.7|18143.2|18128.2|18148.2|18133.2|18123.2|18108.2|207
1590655200000|2020-05-28 08:40:00|18140.7|18125.7|18138.2|18123.2|18155.7|18140.7|18123.2|18108.2|135
1590655500000|2020-05-28 08:45:00|18140.7|18125.7|18120.7|18105.7|18153.2|18138.2|18118.2|18103.2|161
1590655800000|2020-05-28 08:50:00|18118.2|18103.2|18110.7|18095.7|18118.2|18103.2|18065.7|18050.7|359
1590656100000|2020-05-28 08:55:00|18108.2|18093.2|18140.7|18125.7|18143.2|18128.2|18098.2|18083.2|189
1590656400000|2020-05-28 09:00:00|18143.2|18128.2|18140.7|18125.7|18155.7|18140.7|18128.2|18113.2|138
1590656700000|2020-05-28 09:05:00|18143.2|18128.2|18125.7|18110.7|18148.2|18133.2|18113.2|18098.2|178
1590657000000|2020-05-28 09:10:00|18123.2|18108.2|18145.7|18130.7|18153.2|18138.2|18118.2|18103.2|69
1590657300000|2020-05-28 09:15:00|18148.2|18133.2|18175.7|18160.7|18180.7|18165.7|18148.2|18133.2|113
1590657600000|2020-05-28 09:20:00|18178.2|18163.2|18183.2|18168.2|18193.2|18178.2|18158.2|18143.2|131
1590657900000|2020-05-28 09:25:00|18185.7|18170.7|18155.7|18140.7|18185.7|18170.7|18148.2|18133.2|80
1590658200000|2020-05-28 09:30:00|18153.2|18138.2|18153.2|18138.2|18173.2|18158.2|18153.2|18138.2|78
1590658500000|2020-05-28 09:35:00|18158.2|18143.2|18140.7|18125.7|18163.2|18148.2|18123.2|18108.2|106
1590658800000|2020-05-28 09:40:00|18138.2|18123.2|18130.7|18115.7|18143.2|18128.2|18123.2|18108.2|102
1590659100000|2020-05-28 09:45:00|18133.2|18118.2|18118.2|18103.2|18143.2|18128.2|18110.7|18095.7|195
1590659400000|2020-05-28 09:50:00|18115.7|18100.7|18110.7|18095.7|18118.2|18103.2|18075.7|18060.7|239
1590659700000|2020-05-28 09:55:00|18108.2|18093.2|18098.2|18083.2|18123.2|18108.2|18098.2|18083.2|134
1590660000000|2020-05-28 10:00:00|18093.2|18078.2|18080.7|18065.7|18108.2|18093.2|18078.2|18063.2|179
1590660300000|2020-05-28 10:05:00|18078.2|18063.2|18085.7|18070.7|18093.2|18078.2|18068.2|18053.2|162
1590660600000|2020-05-28 10:10:00|18088.2|18073.2|18073.2|18058.2|18088.2|18073.2|18065.7|18050.7|183
1590660900000|2020-05-28 10:15:00|18068.2|18053.2|18068.2|18053.2|18093.2|18078.2|18058.2|18043.2|168
1590661200000|2020-05-28 10:20:00|18065.7|18050.7|18093.2|18078.2|18093.2|18078.2|18053.2|18038.2|153
1590661500000|2020-05-28 10:25:00|18090.7|18075.7|18128.2|18113.2|18128.2|18113.2|18088.2|18073.2|219
1590661800000|2020-05-28 10:30:00|18133.2|18118.2|18173.2|18158.2|18173.2|18158.2|18133.2|18118.2|320
1590662100000|2020-05-28 10:35:00|18170.7|18155.7|18173.2|18158.2|18180.7|18165.7|18163.2|18148.2|168
1590662400000|2020-05-28 10:40:00|18170.7|18155.7|18185.7|18170.7|18185.7|18170.7|18163.2|18148.2|217
1590662700000|2020-05-28 10:45:00|18183.2|18168.2|18210.7|18195.7|18218.2|18203.2|18183.2|18168.2|214
1590663000000|2020-05-28 10:50:00|18208.2|18193.2|18253.2|18238.2|18253.2|18238.2|18208.2|18193.2|336
1590663300000|2020-05-28 10:55:00|18248.2|18233.2|18233.2|18218.2|18253.2|18238.2|18228.2|18213.2|245
1590663600000|2020-05-28 11:00:00|18235.7|18220.7|18233.2|18218.2|18243.2|18228.2|18223.2|18208.2|164
1590663900000|2020-05-28 11:05:00|18230.7|18215.7|18243.2|18228.2|18265.7|18250.7|18230.7|18215.7|281
1590664200000|2020-05-28 11:10:00|18245.7|18230.7|18248.2|18233.2|18258.2|18243.2|18228.2|18213.2|265
1590664500000|2020-05-28 11:15:00|18245.7|18230.7|18235.7|18220.7|18253.2|18238.2|18233.2|18218.2|126
1590664800000|2020-05-28 11:20:00|18233.2|18218.2|18233.2|18218.2|18248.2|18233.2|18225.7|18210.7|115
1590665100000|2020-05-28 11:25:00|18238.2|18223.2|18243.2|18228.2|18253.2|18238.2|18235.7|18220.7|206
1590665400000|2020-05-28 11:30:00|18248.2|18233.2|18255.7|18240.7|18260.7|18245.7|18238.2|18223.2|193
1590665700000|2020-05-28 11:35:00|18258.2|18243.2|18248.2|18233.2|18258.2|18243.2|18238.2|18223.2|106
1590666000000|2020-05-28 11:40:00|18243.5|18228.5|18253.5|18238.5|18266|18251|18243.5|18228.5|113
1590666300000|2020-05-28 11:45:00|18248.5|18233.5|18238.5|18223.5|18258.5|18243.5|18233.5|18218.5|80
1590666600000|2020-05-28 11:50:00|18236|18221|18251|18236|18256|18241|18231|18216|71
1590666900000|2020-05-28 11:55:00|18248.5|18233.5|18238.5|18223.5|18253.5|18238.5|18236|18221|72
1590667200000|2020-05-28 12:00:00|18241|18226|18223.5|18208.5|18243.5|18228.5|18218.5|18203.5|100
1590667500000|2020-05-28 12:05:00|18226|18211|18211|18196|18233.5|18218.5|18208.5|18193.5|106
1590667800000|2020-05-28 12:10:00|18208.5|18193.5|18223.5|18208.5|18223.5|18208.5|18203.5|18188.5|124
1590668100000|2020-05-28 12:15:00|18226|18211|18236|18221|18243.5|18228.5|18223.5|18208.5|94
1590668400000|2020-05-28 12:20:00|18238.5|18223.5|18223.5|18208.5|18243.5|18228.5|18221|18206|87
1590668700000|2020-05-28 12:25:00|18221|18206|18221|18206|18238.5|18223.5|18218.5|18203.5|96
1590669000000|2020-05-28 12:30:00|18223.5|18208.5|18251|18236|18253.5|18238.5|18213.5|18198.5|124
1590669300000|2020-05-28 12:35:00|18248.5|18233.5|18268.5|18253.5|18283.5|18268.5|18248.5|18233.5|155
1590669600000|2020-05-28 12:40:00|18266|18251|18258.5|18243.5|18268.5|18253.5|18248.5|18233.5|80
1590669900000|2020-05-28 12:45:00|18263.5|18248.5|18268.5|18253.5|18278.5|18263.5|18258.5|18243.5|127
1590670200000|2020-05-28 12:50:00|18273.5|18258.5|18288.5|18273.5|18288.5|18273.5|18268.5|18253.5|109
1590670500000|2020-05-28 12:55:00|18286|18271|18278.5|18263.5|18288.5|18273.5|18268.5|18253.5|144
1590670800000|2020-05-28 13:00:00|18276|18261|18323.5|18308.5|18323.5|18308.5|18273.5|18258.5|276
1590671100000|2020-05-28 13:05:00|18321|18306|18323.5|18308.5|18333.5|18318.5|18318.5|18303.5|177
1590671400000|2020-05-28 13:10:00|18321|18306|18308.5|18293.5|18323.5|18308.5|18308.5|18293.5|116
1590671700000|2020-05-28 13:15:00|18303.5|18288.5|18283.5|18268.5|18313.5|18298.5|18281|18266|173
1590672000000|2020-05-28 13:20:00|18286|18271|18281|18266|18301|18286|18278.5|18263.5|270
1590672300000|2020-05-28 13:25:00|18283.5|18268.5|18313.5|18298.5|18318.5|18303.5|18278.5|18263.5|261
1590672600000|2020-05-28 13:30:00|18318.5|18303.5|18308.5|18293.5|18326|18311|18293.5|18278.5|319
1590672900000|2020-05-28 13:35:00|18311|18296|18268.5|18253.5|18328.5|18313.5|18263.5|18248.5|349
1590673200000|2020-05-28 13:40:00|18271|18256|18308.5|18293.5|18313.5|18298.5|18258.5|18243.5|248
1590673500000|2020-05-28 13:45:00|18311|18296|18268.5|18253.5|18313.5|18298.5|18268.5|18253.5|265
1590673800000|2020-05-28 13:50:00|18266|18251|18308.5|18293.5|18313.5|18298.5|18266|18251|168
1590674100000|2020-05-28 13:55:00|18306|18291|18313.5|18298.5|18318.5|18303.5|18293.5|18278.5|162
1590674400000|2020-05-28 14:00:00|18316|18301|18313.5|18298.5|18323.5|18308.5|18303.5|18288.5|215
1590674700000|2020-05-28 14:05:00|18316|18301|18338.5|18323.5|18348.5|18333.5|18303.5|18288.5|330
1590675000000|2020-05-28 14:10:00|18340.5|18325.5|18330.5|18315.5|18350.5|18335.5|18325.5|18310.5|191
1590675300000|2020-05-28 14:15:00|18328|18313|18320.5|18305.5|18330.5|18315.5|18293|18278|324
1590675600000|2020-05-28 14:20:00|18318|18303|18345.5|18330.5|18350.5|18335.5|18315.5|18300.5|239
1590675900000|2020-05-28 14:25:00|18343|18328|18388|18373|18395.5|18380.5|18340.5|18325.5|385
1590676200000|2020-05-28 14:30:00|18390.5|18375.5|18345.5|18330.5|18395.5|18380.5|18335.5|18320.5|286
1590676500000|2020-05-28 14:35:00|18343|18328|18375.5|18360.5|18385.5|18370.5|18343|18328|201
1590676800000|2020-05-28 14:40:00|18380.5|18365.5|18423|18408|18423|18408|18373|18358|307
1590677100000|2020-05-28 14:45:00|18425.5|18410.5|18395.5|18380.5|18425.5|18410.5|18395.5|18380.5|228
1590677400000|2020-05-28 14:50:00|18400.5|18385.5|18378|18363|18400.5|18385.5|18365.5|18350.5|289
1590677700000|2020-05-28 14:55:00|18375.5|18360.5|18353|18338|18390.5|18375.5|18348|18333|293
1590678000000|2020-05-28 15:00:00|18355.5|18340.5|18365.5|18350.5|18370.5|18355.5|18340.5|18325.5|347
1590678300000|2020-05-28 15:05:00|18368|18353|18340.5|18325.5|18395.5|18380.5|18335.5|18320.5|337
1590678600000|2020-05-28 15:10:00|18338|18323|18348|18333|18355.5|18340.5|18320.5|18305.5|395
1590678900000|2020-05-28 15:15:00|18350.5|18335.5|18353|18338|18375.5|18360.5|18345.5|18330.5|197
1590679200000|2020-05-28 15:20:00|18350.5|18335.5|18343|18328|18355.5|18340.5|18328|18313|300
1590679500000|2020-05-28 15:25:00|18345.5|18330.5|18360.5|18345.5|18360.5|18345.5|18330.5|18315.5|383
1590679800000|2020-05-28 15:30:00|18365.5|18350.5|18350.5|18335.5|18370.5|18355.5|18333|18318|600
1590680100000|2020-05-28 15:35:00|18348|18333|18320.5|18305.5|18360.5|18345.5|18320.5|18305.5|318
1590680400000|2020-05-28 15:40:00|18315.5|18300.5|18338|18323|18345.5|18330.5|18310.5|18295.5|171
1590680700000|2020-05-28 15:45:00|18340.5|18325.5|18330.5|18315.5|18343|18328|18325.5|18310.5|74
1590681000000|2020-05-28 15:50:00|18333|18313|18328|18308|18338|18318|18323|18303|542
1590681300000|2020-05-28 15:55:00|18323|18303|18338|18313|18343|18323|18323|18303|53
1590681600000|2020-05-28 16:00:00|18333|18308|18323|18298|18338|18313|18318|18293|13
1590681900000|2020-05-28 16:05:00|18328|18303|18328|18303|18338|18318|18323|18303|25
1590682200000|2020-05-28 16:10:00|18323|18308|18333|18308|18338|18318|18323|18303|6
1590682500000|2020-05-28 16:15:00|18328|18313|18343|18318|18343|18318|18328|18308|21
1590682800000|2020-05-28 16:20:00|18338|18313|18333|18313|18348|18323|18333|18313|21
1590683100000|2020-05-28 16:25:00|18338|18318|18323|18303|18338|18318|18318|18293|92
1590683400000|2020-05-28 16:30:00|18328|18298|18338|18313|18338|18313|18318|18298|20
1590683700000|2020-05-28 16:35:00|18333|18308|18358|18338|18358|18338|18328|18308|8
1590684000000|2020-05-28 16:40:00|18363|18343|18363|18343|18378|18353|18358|18338|29
1590684300000|2020-05-28 16:45:00|18368|18348|18368|18343|18372|18348|18363|18343|5
1590684600000|2020-05-28 16:50:00|18373|18348|18383|18363|18388|18368|18368|18343|52
1590684900000|2020-05-28 16:55:00|18378|18358|18378|18358|18388|18368|18378|18358|30
1590685200000|2020-05-28 17:00:00|18373|18353|18383|18358|18383|18358|18373|18353|7
1590685500000|2020-05-28 17:05:00|18378|18363|18383|18358|18383|18363|18373|18353|13
1590685800000|2020-05-28 17:10:00|18378|18353|18383|18358|18383|18358|18373|18353|5
1590686100000|2020-05-28 17:15:00|18378|18353|18383|18358|18383|18363|18378|18353|22
1590686400000|2020-05-28 17:20:00|18378|18353|18383|18358|18383|18363|18378|18353|10
1590686700000|2020-05-28 17:25:00|18378|18363|18393|18368|18393|18368|18378|18363|7
1590687000000|2020-05-28 17:30:00|18388|18363|18388|18368|18388|18368|18383|18363|3
1590687300000|2020-05-28 17:35:00|18383|18363|18388|18368|18398|18373|18383|18363|14
1590687600000|2020-05-28 17:40:00|18393|18363|18388|18363|18393|18368|18383|18363|4
1590687900000|2020-05-28 17:45:00|18383|18358|18378|18353|18388|18363|18378|18353|10
1590688200000|2020-05-28 17:50:00|18373|18348|18373|18353|18378|18353|18363|18343|18
1590688500000|2020-05-28 17:55:00|18378|18358|18378|18358|18393|18368|18378|18353|4
1590688800000|2020-05-28 18:00:00|18383|18363|18378|18353|18383|18363|18378|18353|2
1590689100000|2020-05-28 18:05:00|18373|18348|18368|18348|18383|18358|18368|18348|5
1590689400000|2020-05-28 18:10:00|18363|18338|18368|18343|18368|18348|18358|18338|8
1590689700000|2020-05-28 18:15:00|18373|18348|18373|18348|18373|18348|18373|18343|1
1590690000000|2020-05-28 18:20:00|18378|18353|18358|18338|18378|18353|18358|18338|16
1590690300000|2020-05-28 18:25:00|18363|18343|18345.5|18330.5|18368|18343|18343|18323|14
1590690600000|2020-05-28 18:30:00|18348|18333|18353|18338|18358|18343|18345.5|18330.5|6
1590690900000|2020-05-28 18:35:00|18355.5|18340.5|18348|18333|18358|18343|18348|18333|2
1590691200000|2020-05-28 18:40:00|18345.5|18330.5|18340.5|18325.5|18345.5|18330.5|18340.5|18325.5|3
1590691500000|2020-05-28 18:45:00|18345.5|18330.5|18348|18333|18353|18338|18340.5|18325.5|8
1590691800000|2020-05-28 18:50:00|18350.5|18335.5|18338|18323|18350.5|18335.5|18338|18323|19
1590692100000|2020-05-28 18:55:00|18340.5|18325.5|18358|18343|18358|18343|18333|18318|8
1590692400000|2020-05-28 19:00:00|18355.5|18340.5|18368|18353|18370.5|18355.5|18355.5|18340.5|2
1590692700000|2020-05-28 19:05:00|18370.5|18355.5|18368|18353|18370.5|18355.5|18365.5|18350.5|7
1590693000000|2020-05-28 19:10:00|18365.5|18350.5|18373|18358|18373|18358|18358|18343|5
1590693300000|2020-05-28 19:15:00|18375.5|18360.5|18325.5|18310.5|18378|18363|18325.5|18310.5|33
1590693600000|2020-05-28 19:20:00|18328|18313|18330.5|18315.5|18335.5|18320.5|18313|18298|40
1590693900000|2020-05-28 19:25:00|18328|18313|18320.5|18305.5|18335.5|18320.5|18318|18303|15
1590694200000|2020-05-28 19:30:00|18318|18303|18298|18283|18323|18308|18295.5|18280.5|63
1590694500000|2020-05-28 19:35:00|18295.5|18280.5|18305.5|18290.5|18310.5|18295.5|18290.5|18275.5|36
1590694800000|2020-05-28 19:40:00|18303|18288|18288|18273|18303|18288|18283|18268|28
1590695100000|2020-05-28 19:45:00|18285.5|18270.5|18258|18243|18293|18278|18258|18243|24
1590695400000|2020-05-28 19:50:00|18255.5|18240.5|18230.5|18215.5|18255.5|18240.5|18225.5|18210.5|71
1590695700000|2020-05-28 19:55:00|18233|18218|18225.5|18210.5|18255.5|18240.5|18223|18208|39
1590696000000|2020-05-28 20:00:00|18219|18179|18298|18258|18298|18258|18219|18179|0
1590696300000|2020-05-28 20:05:00|18297.8|18257.8|18291.5|18251.5|18304.4|18264.4|18287|18247|0
1590696600000|2020-05-28 20:10:00|18291.7|18251.7|18307|18267|18311.1|18271.1|18288.5|18248.5|0
1590696900000|2020-05-28 20:15:00|18307.2|18267.2|18309.3|18269.3|18315|18275|18306|18266|0
1590697200000|2020-05-28 20:20:00|18306.9|18266.9|18290.2|18250.2|18306.9|18266.9|18290.2|18250.2|0
1590697500000|2020-05-28 20:25:00|18288.9|18248.9|18301.6|18261.6|18301.6|18261.6|18288.9|18248.9|0
1590697800000|2020-05-28 20:30:00|18300.6|18260.6|18300.1|18260.1|18308.9|18268.9|18292.7|18252.7|0
1590698100000|2020-05-28 20:35:00|18299.8|18259.8|18298.6|18258.6|18306|18266|18297.1|18257.1|0
1590698400000|2020-05-28 20:40:00|18298.8|18258.8|18298.6|18258.6|18303|18263|18295.6|18255.6|0
1590698700000|2020-05-28 20:45:00|18298.8|18258.8|18307.4|18267.4|18308.9|18268.9|18297.1|18257.1|0
1590699000000|2020-05-28 20:50:00|18307.7|18267.7|18316.3|18276.3|18319.3|18279.3|18307.4|18267.4|0
1590699300000|2020-05-28 20:55:00|18316.1|18276.1|18308.7|18268.7|18316.3|18276.3|18306|18266|0
1590699600000|2020-05-28 21:00:00|18309.5|18269.5|18308.7|18268.7|18311.5|18271.5|18308.7|18268.7|0
1590699900000|2020-05-28 21:05:00|18308.3|18268.3|18307.3|18267.3|18311.1|18271.1|18306.1|18266.1|0
1590700200000|2020-05-28 21:10:00|18309|18269|18308.1|18268.1|18309.8|18269.8|18307.7|18267.7|0
1590700500000|2020-05-28 21:15:00|18309|18269|18307.7|18267.7|18310.2|18270.2|18306.9|18266.9|0
1590700800000|2020-05-28 21:20:00|18306.9|18266.9|18307.7|18267.7|18307.7|18267.7|18306.5|18266.5|0
1590701100000|2020-05-28 21:25:00|18308.5|18268.5|18306.1|18266.1|18309|18269|18303.2|18263.2|0
1590701400000|2020-05-28 21:30:00|18305.3|18265.3|18303.6|18263.6|18306.9|18266.9|18302|18262|0
1590701700000|2020-05-28 21:35:00|18302|18262|18304.5|18264.5|18304.5|18264.5|18302|18262|0
1590702000000|2020-05-28 21:40:00|18306.5|18266.5|18304.9|18264.9|18306.9|18266.9|18303.6|18263.6|0
1590702300000|2020-05-28 21:45:00|18305.3|18265.3|18303.6|18263.6|18306.1|18266.1|18302|18262|0
1590702600000|2020-05-28 21:50:00|18302.8|18262.8|18300.8|18260.8|18303.6|18263.6|18300.8|18260.8|0
1590702900000|2020-05-28 21:55:00|18301.2|18261.2|18302.3|18262.3|18303.1|18263.1|18299.5|18259.5|0
1590703200000|2020-05-28 22:00:00|18301|18261|18295.5|18255.5|18311.3|18271.3|18291.1|18251.1|0
1590703500000|2020-05-28 22:05:00|18295.7|18255.7|18304.3|18264.3|18320.1|18280.1|18294.1|18254.1|0
1590703800000|2020-05-28 22:10:00|18303.9|18263.9|18276.3|18236.3|18304.4|18264.4|18266.5|18226.5|0
1590704100000|2020-05-28 22:15:00|18276.7|18236.7|18294.1|18254.1|18304.4|18264.4|18276.7|18236.7|0
1590704400000|2020-05-28 22:20:00|18294.3|18254.3|18292.6|18252.6|18298.5|18258.5|18286.7|18246.7|0
1590704700000|2020-05-28 22:25:00|18292.3|18252.3|18302.9|18262.9|18310.7|18270.7|18288.2|18248.2|0
1590705000000|2020-05-28 22:30:00|18302.8|18262.8|18304.4|18264.4|18316.7|18276.7|18302.4|18262.4|0
1590705300000|2020-05-28 22:35:00|18304.3|18264.3|18309.4|18269.4|18315.2|18275.2|18303.9|18263.9|0
1590705600000|2020-05-28 22:40:00|18309.5|18269.5|18308.9|18268.9|18311.8|18271.8|18301.1|18261.1|0
1590705900000|2020-05-28 22:45:00|18309.1|18269.1|18290.7|18250.7|18310.4|18270.4|18286.3|18246.3|0
1590706200000|2020-05-28 22:50:00|18290.6|18250.6|18292.2|18252.2|18298.1|18258.1|18286.3|18246.3|0
1590706500000|2020-05-28 22:55:00|18292.7|18252.7|18286.3|18246.3|18296.6|18256.6|18281.8|18241.8|0
1590706800000|2020-05-28 23:00:00|18286.2|18246.2|18293.7|18253.7|18295.2|18255.2|18281.2|18241.2|0
1590707100000|2020-05-28 23:05:00|18293.6|18253.6|18302|18262|18305.5|18265.5|18283.3|18243.3|0
1590707400000|2020-05-28 23:10:00|18301.9|18261.9|18296.6|18256.6|18305.5|18265.5|18293.7|18253.7|0
1590707700000|2020-05-28 23:15:00|18296.9|18256.9|18297.3|18257.3|18301.7|18261.7|18290.7|18250.7|0
1590708000000|2020-05-28 23:20:00|18297.4|18257.4|18288.9|18248.9|18299.7|18259.7|18288.4|18248.4|0
1590708300000|2020-05-28 23:25:00|18289.1|18249.1|18269.5|18229.5|18289.9|18249.9|18262.9|18222.9|0
1590708600000|2020-05-28 23:30:00|18270.8|18230.8|18255.6|18215.6|18279.6|18239.6|18254.1|18214.1|0
1590708900000|2020-05-28 23:35:00|18255.4|18215.4|18257|18217|18264.8|18224.8|18254.1|18214.1|0
1590709200000|2020-05-28 23:40:00|18257.2|18217.2|18242.2|18202.2|18262.4|18222.4|18238.3|18198.3|0
1590709500000|2020-05-28 23:45:00|18242.9|18202.9|18253.8|18213.8|18254.3|18214.3|18242.9|18202.9|0
1590709800000|2020-05-28 23:50:00|18253.7|18213.7|18255.8|18215.8|18255.8|18215.8|18242.5|18202.5|0
1590710100000|2020-05-28 23:55:00|18255.5|18215.5|18236.6|18196.6|18258.8|18218.8|18232.2|18192.2|0
1590710400000|2020-05-29 00:00:00|18236.9|18196.9|18252.7|18212.7|18255.7|18215.7|18226.3|18186.3|0
1590710700000|2020-05-29 00:05:00|18251.8|18211.8|18253.7|18213.7|18262.6|18222.6|18248.4|18208.4|0
1590711000000|2020-05-29 00:10:00|18253.6|18213.6|18235.2|18195.2|18261.7|18221.7|18229.1|18189.1|0
1590711300000|2020-05-29 00:15:00|18235.6|18195.6|18225.3|18185.3|18257.9|18217.9|18219.7|18179.7|0
1590711600000|2020-05-29 00:20:00|18225.8|18185.8|18246.3|18206.3|18246.9|18206.9|18225.5|18185.5|0
1590711900000|2020-05-29 00:25:00|18246.2|18206.2|18246.4|18206.4|18257.5|18217.5|18246.2|18206.2|0
1590712200000|2020-05-29 00:30:00|18248.4|18208.4|18240.4|18200.4|18262.1|18222.1|18240.2|18200.2|0
1590712500000|2020-05-29 00:35:00|18240.6|18200.6|18236.2|18196.2|18241.2|18201.2|18230.3|18190.3|0
1590712800000|2020-05-29 00:40:00|18236.3|18196.3|18224.9|18184.9|18246.8|18206.8|18224.9|18184.9|0
1590713100000|2020-05-29 00:45:00|18224.8|18184.8|18230.6|18190.6|18236.2|18196.2|18224.8|18184.8|0
1590713400000|2020-05-29 00:50:00|18230.7|18190.7|18214.6|18174.6|18231.1|18191.1|18204.7|18164.7|0
1590713700000|2020-05-29 00:55:00|18212|18172|18184.2|18144.2|18212|18172|18169.3|18129.3|0
1590714000000|2020-05-29 01:00:00|18185.2|18145.2|18187.6|18147.6|18193.5|18153.5|18177.5|18137.5|0
1590714300000|2020-05-29 01:05:00|18187.7|18147.7|18174.2|18134.2|18192.8|18152.8|18173.5|18133.5|0
1590714600000|2020-05-29 01:10:00|18174.1|18134.1|18171|18131|18182.9|18142.9|18166.1|18126.1|0
1590714900000|2020-05-29 01:15:00|18170.9|18130.9|18169.3|18129.3|18175.9|18135.9|18154.4|18114.4|0
1590715200000|2020-05-29 01:20:00|18169.4|18129.4|18191.5|18151.5|18191.6|18151.6|18169.2|18129.2|0
1590715500000|2020-05-29 01:25:00|18191.4|18151.4|18196.8|18156.8|18197.3|18157.3|18185.9|18145.9|0
1590715800000|2020-05-29 01:30:00|18197|18157|18197.5|18157.5|18203.4|18163.4|18186.6|18146.6|0
1590716100000|2020-05-29 01:35:00|18197.7|18157.7|18203.1|18163.1|18203.7|18163.7|18192.3|18152.3|0
1590716400000|2020-05-29 01:40:00|18203.2|18163.2|18192.3|18152.3|18213|18173|18192|18152|0
1590716700000|2020-05-29 01:45:00|18194.3|18154.3|18224.2|18184.2|18234.3|18194.3|18194.3|18154.3|0
1590717000000|2020-05-29 01:50:00|18224.3|18184.3|18230.2|18190.2|18235.6|18195.6|18222.7|18182.7|0
1590717300000|2020-05-29 01:55:00|18230.1|18190.1|18230.1|18190.1|18238|18198|18225.1|18185.1|0
1590717600000|2020-05-29 02:00:00|18230.2|18190.2|18236.4|18196.4|18247.3|18207.3|18229.9|18189.9|0
1590717900000|2020-05-29 02:05:00|18236.3|18196.3|18231.2|18191.2|18236.4|18196.4|18220.8|18180.8|0
1590718200000|2020-05-29 02:10:00|18231.4|18191.4|18225.8|18185.8|18236.2|18196.2|18223.3|18183.3|0
1590718500000|2020-05-29 02:15:00|18225.7|18185.7|18231.9|18191.9|18239.9|18199.9|18210.2|18170.2|0
1590718800000|2020-05-29 02:20:00|18232|18192|18226.8|18186.8|18237.4|18197.4|18226.7|18186.7|0
1590719100000|2020-05-29 02:25:00|18227|18187|18237.8|18197.8|18240.4|18200.4|18226.8|18186.8|0
1590719400000|2020-05-29 02:30:00|18239.8|18199.8|18254.1|18214.1|18267.2|18227.2|18239.8|18199.8|0
1590719700000|2020-05-29 02:35:00|18254.2|18214.2|18259.3|18219.3|18264.4|18224.4|18251.5|18211.5|0
1590720000000|2020-05-29 02:40:00|18259.1|18219.1|18254.1|18214.1|18268.9|18228.9|18248.7|18208.7|0
1590720300000|2020-05-29 02:45:00|18253.9|18213.9|18258.8|18218.8|18258.9|18218.9|18241.1|18201.1|0
1590720600000|2020-05-29 02:50:00|18258.9|18218.9|18253.9|18213.9|18261.6|18221.6|18243.6|18203.6|0
1590720900000|2020-05-29 02:55:00|18254|18214|18254.1|18214.1|18259.4|18219.4|18243.8|18203.8|0
1590721200000|2020-05-29 03:00:00|18254.2|18214.2|18241.5|18201.5|18262.9|18222.9|18241.4|18201.4|0
1590721500000|2020-05-29 03:05:00|18241.4|18201.4|18226.5|18186.5|18241.5|18201.5|18226.4|18186.4|0
1590721800000|2020-05-29 03:10:00|18226.4|18186.4|18231.9|18191.9|18237.5|18197.5|18221.4|18181.4|0
1590722100000|2020-05-29 03:15:00|18231.8|18191.8|18221.7|18181.7|18231.9|18191.9|18216.8|18176.8|0
1590722400000|2020-05-29 03:20:00|18221.6|18181.6|18242.5|18202.5|18242.5|18202.5|18221.5|18181.5|0
1590722700000|2020-05-29 03:25:00|18242.4|18202.4|18231.8|18191.8|18242.5|18202.5|18231.6|18191.6|0
1590723000000|2020-05-29 03:30:00|18231.9|18191.9|18239.7|18199.7|18242.5|18202.5|18226.2|18186.2|0
1590723300000|2020-05-29 03:35:00|18239.8|18199.8|18224.4|18184.4|18242.2|18202.2|18221.8|18181.8|0
1590723600000|2020-05-29 03:40:00|18225.3|18185.3|18221.8|18181.8|18227.2|18187.2|18219.2|18179.2|0
1590723900000|2020-05-29 03:45:00|18221.7|18181.7|18215|18175|18221.8|18181.8|18206.4|18166.4|0
1590724200000|2020-05-29 03:50:00|18215.1|18175.1|18210.3|18170.3|18220.2|18180.2|18205.1|18165.1|0
1590724500000|2020-05-29 03:55:00|18210.4|18170.4|18212.4|18172.4|18215.1|18175.1|18199|18159|0
1590724800000|2020-05-29 04:00:00|18213.4|18173.4|18220.5|18180.5|18225.6|18185.6|18210.6|18170.6|0
1590725100000|2020-05-29 04:05:00|18220.7|18180.7|18215.8|18175.8|18226|18186|18215.3|18175.3|0
1590725400000|2020-05-29 04:10:00|18215.7|18175.7|18213.3|18173.3|18220.7|18180.7|18208.2|18168.2|0
1590725700000|2020-05-29 04:15:00|18213.1|18173.1|18199.7|18159.7|18215.8|18175.8|18194.3|18154.3|0
1590726000000|2020-05-29 04:20:00|18198.7|18158.7|18205.1|18165.1|18205.4|18165.4|18194.6|18154.6|0
1590726300000|2020-05-29 04:25:00|18205.2|18165.2|18188.4|18148.4|18209.9|18169.9|18188.4|18148.4|0
1590726600000|2020-05-29 04:30:00|18188.3|18148.3|18199.7|18159.7|18205|18165|18180.7|18140.7|0
1590726900000|2020-05-29 04:35:00|18199.5|18159.5|18210.2|18170.2|18210.6|18170.6|18194.4|18154.4|0
1590727200000|2020-05-29 04:40:00|18210.3|18170.3|18215.5|18175.5|18215.5|18175.5|18205.4|18165.4|0
1590727500000|2020-05-29 04:45:00|18215.6|18175.6|18223.4|18183.4|18225.9|18185.9|18210.4|18170.4|0
1590727800000|2020-05-29 04:50:00|18223.3|18183.3|18235.8|18195.8|18241|18201|18223.2|18183.2|0
1590728100000|2020-05-29 04:55:00|18236|18196|18244|18204|18246.6|18206.6|18235.8|18195.8|0
1590728400000|2020-05-29 05:00:00|18245|18205|18241.2|18201.2|18251.3|18211.3|18236.1|18196.1|0
1590728700000|2020-05-29 05:05:00|18241.1|18201.1|18264.9|18224.9|18264.9|18224.9|18241.1|18201.1|0
1590729000000|2020-05-29 05:10:00|18265.1|18225.1|18265.4|18225.4|18275.5|18235.5|18264.9|18224.9|0
1590729300000|2020-05-29 05:15:00|18265.5|18225.5|18254.8|18214.8|18270.4|18230.4|18249.9|18209.9|0
1590729600000|2020-05-29 05:20:00|18255|18215|18260.4|18220.4|18260.7|18220.7|18250.1|18210.1|0
1590729900000|2020-05-29 05:25:00|18260.3|18220.3|18230.4|18190.4|18260.3|18220.3|18225.5|18185.5|0
1590730200000|2020-05-29 05:30:00|18230.5|18190.5|18260.2|18220.2|18260.5|18220.5|18225|18185|0
1590730500000|2020-05-29 05:35:00|18260.3|18220.3|18249.9|18209.9|18270.1|18230.1|18239.8|18199.8|0
1590730800000|2020-05-29 05:40:00|18250|18210|18234.8|18194.8|18250.1|18210.1|18234.6|18194.6|0
1590731100000|2020-05-29 05:45:00|18234.6|18194.6|18236|18196|18242.2|18202.2|18221.9|18181.9|0
1590731400000|2020-05-29 05:50:00|18236.2|18196.2|18235.5|18195.5|18246.4|18206.4|18235.2|18195.2|0
1590731700000|2020-05-29 05:55:00|18235.4|18195.4|18220|18180|18240.7|18200.7|18220|18180|0
1590732000000|2020-05-29 06:00:00|18220.1|18180.1|18215.5|18200.5|18246.4|18206.4|18180.5|18165.5|101
1590732300000|2020-05-29 06:05:00|18218|18203|18175.5|18160.5|18225.5|18210.5|18148|18133|115
1590732600000|2020-05-29 06:10:00|18173|18158|18168|18153|18175.5|18160.5|18155.5|18140.5|36
1590732900000|2020-05-29 06:15:00|18165.5|18150.5|18145.5|18130.5|18170.5|18155.5|18145.5|18130.5|15
1590733200000|2020-05-29 06:20:00|18143|18128|18143|18128|18150.5|18135.5|18143|18128|26
1590733500000|2020-05-29 06:25:00|18145.5|18130.5|18153|18138|18155.5|18140.5|18128|18113|43
1590733800000|2020-05-29 06:30:00|18150.5|18135.5|18135.5|18120.5|18150.5|18135.5|18128|18113|15
1590734100000|2020-05-29 06:35:00|18133|18118|18143|18128|18145.5|18130.5|18125.5|18110.5|24
1590734400000|2020-05-29 06:40:00|18140.5|18125.5|18140.5|18125.5|18148|18133|18135.5|18120.5|24
1590734700000|2020-05-29 06:45:00|18138|18123|18153|18138|18153|18138|18138|18123|10
1590735000000|2020-05-29 06:50:00|18155.5|18140.5|18163|18148|18170.5|18155.5|18150.5|18135.5|31
1590735300000|2020-05-29 06:55:00|18165.5|18150.5|18183|18168|18190.5|18175.5|18165.5|18150.5|72
1590735600000|2020-05-29 07:00:00|18180.5|18165.5|18210.5|18195.5|18230.5|18215.5|18145.5|18130.5|837
1590735900000|2020-05-29 07:05:00|18208|18193|18245.5|18230.5|18250.5|18235.5|18173|18158|540
1590736200000|2020-05-29 07:10:00|18248|18233|18220.5|18205.5|18255.5|18240.5|18180.5|18165.5|442
1590736500000|2020-05-29 07:15:00|18218|18203|18250.5|18235.5|18265.5|18250.5|18200.5|18185.5|232
1590736800000|2020-05-29 07:20:00|18248|18233|18298|18283|18330.5|18315.5|18240.5|18225.5|452
1590737100000|2020-05-29 07:25:00|18295.5|18280.5|18310.5|18295.5|18310.5|18295.5|18265.5|18250.5|443
1590737400000|2020-05-29 07:30:00|18313|18298|18295.5|18280.5|18340.5|18325.5|18275.5|18260.5|399
1590737700000|2020-05-29 07:35:00|18293|18278|18260.5|18245.5|18330.5|18315.5|18250.5|18235.5|449
1590738000000|2020-05-29 07:40:00|18265.3|18250.3|18255.3|18240.3|18270.3|18255.3|18215.3|18200.3|270
1590738300000|2020-05-29 07:45:00|18250.3|18235.3|18205.3|18190.3|18285.3|18270.3|18205.3|18190.3|241
1590738600000|2020-05-29 07:50:00|18215.3|18200.3|18217.8|18202.8|18235.3|18220.3|18205.3|18190.3|202
1590738900000|2020-05-29 07:55:00|18220.3|18205.3|18232.8|18217.8|18240.3|18225.3|18200.3|18185.3|150
1590739200000|2020-05-29 08:00:00|18230.3|18215.3|18180.3|18165.3|18235.3|18220.3|18170.3|18155.3|245
1590739500000|2020-05-29 08:05:00|18182.8|18167.8|18225.3|18210.3|18230.3|18215.3|18172.8|18157.8|161
1590739800000|2020-05-29 08:10:00|18227.8|18212.8|18240.3|18225.3|18260.3|18245.3|18222.8|18207.8|150
1590740100000|2020-05-29 08:15:00|18242.8|18227.8|18245.3|18230.3|18247.8|18232.8|18225.3|18210.3|70
1590740400000|2020-05-29 08:20:00|18240.3|18225.3|18222.8|18207.8|18255.3|18240.3|18207.8|18192.8|184
1590740700000|2020-05-29 08:25:00|18220.3|18205.3|18220.3|18205.3|18232.8|18217.8|18210.3|18195.3|57
1590741000000|2020-05-29 08:30:00|18215.3|18200.3|18255.3|18240.3|18255.3|18240.3|18212.8|18197.8|83
1590741300000|2020-05-29 08:35:00|18252.8|18237.8|18260.3|18245.3|18270.3|18255.3|18235.3|18220.3|66
1590741600000|2020-05-29 08:40:00|18255.3|18240.3|18260.3|18245.3|18262.8|18247.8|18240.3|18225.3|65
1590741900000|2020-05-29 08:45:00|18265.3|18250.3|18215.3|18200.3|18265.3|18250.3|18205.3|18190.3|128
1590742200000|2020-05-29 08:50:00|18217.8|18202.8|18192.8|18177.8|18217.8|18202.8|18190.3|18175.3|145
1590742500000|2020-05-29 08:55:00|18190.3|18175.3|18212.8|18197.8|18232.8|18217.8|18185.3|18170.3|154
1590742800000|2020-05-29 09:00:00|18215.3|18200.3|18210.3|18195.3|18230.3|18215.3|18200.3|18185.3|91
1590743100000|2020-05-29 09:05:00|18207.8|18192.8|18235.3|18220.3|18240.3|18225.3|18192.8|18177.8|104
1590743400000|2020-05-29 09:10:00|18237.8|18222.8|18232.8|18217.8|18240.3|18225.3|18225.3|18210.3|57
1590743700000|2020-05-29 09:15:00|18230.3|18215.3|18240.3|18225.3|18252.8|18237.8|18215.3|18200.3|237
1590744000000|2020-05-29 09:20:00|18237.8|18222.8|18260.3|18245.3|18260.3|18245.3|18230.3|18215.3|88
1590744300000|2020-05-29 09:25:00|18257.8|18242.8|18255.3|18240.3|18267.8|18252.8|18247.8|18232.8|60
1590744600000|2020-05-29 09:30:00|18250.3|18235.3|18245.3|18230.3|18260.3|18245.3|18242.8|18227.8|92
1590744900000|2020-05-29 09:35:00|18240.3|18225.3|18250.3|18235.3|18252.8|18237.8|18225.3|18210.3|67
1590745200000|2020-05-29 09:40:00|18252.8|18237.8|18252.8|18237.8|18267.8|18252.8|18235.3|18220.3|66
1590745500000|2020-05-29 09:45:00|18255.3|18240.3|18250.3|18235.3|18260.3|18245.3|18242.8|18227.8|79
1590745800000|2020-05-29 09:50:00|18252.8|18237.8|18295.3|18280.3|18310.3|18295.3|18252.8|18237.8|255
1590746100000|2020-05-29 09:55:00|18297.8|18282.8|18320.3|18305.3|18325.3|18310.3|18292.8|18277.8|178
1590746400000|2020-05-29 10:00:00|18317.8|18302.8|18327.8|18312.8|18335.3|18320.3|18307.8|18292.8|124
1590746700000|2020-05-29 10:05:00|18330.3|18315.3|18365.3|18350.3|18367.8|18352.8|18315.3|18300.3|189
1590747000000|2020-05-29 10:10:00|18370.3|18355.3|18320.3|18305.3|18375.3|18360.3|18315.3|18300.3|157
1590747300000|2020-05-29 10:15:00|18322.8|18307.8|18315.3|18300.3|18322.8|18307.8|18295.3|18280.3|74
1590747600000|2020-05-29 10:20:00|18317.8|18302.8|18307.8|18292.8|18317.8|18302.8|18297.8|18282.8|74
1590747900000|2020-05-29 10:25:00|18305.3|18290.3|18310.3|18295.3|18320.3|18305.3|18305.3|18290.3|50
1590748200000|2020-05-29 10:30:00|18307.8|18292.8|18310.3|18295.3|18332.8|18317.8|18307.8|18292.8|74
1590748500000|2020-05-29 10:35:00|18305.3|18290.3|18335.3|18320.3|18335.3|18320.3|18300.3|18285.3|102
1590748800000|2020-05-29 10:40:00|18332.8|18317.8|18330.3|18315.3|18345.3|18330.3|18325.3|18310.3|83
1590749100000|2020-05-29 10:45:00|18327.8|18312.8|18325.3|18310.3|18335.3|18320.3|18320.3|18305.3|55
1590749400000|2020-05-29 10:50:00|18322.8|18307.8|18330.3|18315.3|18335.3|18320.3|18320.3|18305.3|40
1590749700000|2020-05-29 10:55:00|18327.8|18312.8|18342.8|18327.8|18345.3|18330.3|18322.8|18307.8|56
1590750000000|2020-05-29 11:00:00|18340.3|18325.3|18332.8|18317.8|18357.8|18342.8|18330.3|18315.3|112
1590750300000|2020-05-29 11:05:00|18330.3|18315.3|18337.8|18322.8|18345.3|18330.3|18325.3|18310.3|94
1590750600000|2020-05-29 11:10:00|18335.3|18320.3|18320.3|18305.3|18335.3|18320.3|18302.8|18287.8|130
1590750900000|2020-05-29 11:15:00|18325.3|18310.3|18360.3|18345.3|18360.3|18345.3|18315.3|18300.3|64
1590751200000|2020-05-29 11:20:00|18362.8|18347.8|18360.3|18345.3|18375.3|18360.3|18357.8|18342.8|72
1590751500000|2020-05-29 11:25:00|18362.8|18347.8|18360.3|18345.3|18365.3|18350.3|18345.3|18330.3|41
1590751800000|2020-05-29 11:30:00|18357.8|18342.8|18347.8|18332.8|18360.3|18345.3|18340.3|18325.3|62
1590752100000|2020-05-29 11:35:00|18350.3|18335.3|18350.3|18335.3|18360.3|18345.3|18345.3|18330.3|101
1590752400000|2020-05-29 11:40:00|18347.5|18332.5|18347.5|18332.5|18362.5|18347.5|18342.5|18327.5|100
1590752700000|2020-05-29 11:45:00|18352.5|18337.5|18387.5|18372.5|18392.5|18377.5|18342.5|18327.5|227
1590753000000|2020-05-29 11:50:00|18385|18370|18365|18350|18390|18375|18360|18345|142
1590753300000|2020-05-29 11:55:00|18362.5|18347.5|18362.5|18347.5|18375|18360|18355|18340|94
1590753600000|2020-05-29 12:00:00|18360|18345|18357.5|18342.5|18362.5|18347.5|18347.5|18332.5|101
1590753900000|2020-05-29 12:05:00|18352.5|18337.5|18387.5|18372.5|18402.5|18387.5|18347.5|18332.5|227
1590754200000|2020-05-29 12:10:00|18385|18370|18382.5|18367.5|18397.5|18382.5|18377.5|18362.5|185
1590754500000|2020-05-29 12:15:00|18385|18370|18360|18345|18390|18375|18352.5|18337.5|923
1590754800000|2020-05-29 12:20:00|18357.5|18342.5|18342.5|18327.5|18385|18370|18342.5|18327.5|172
1590755100000|2020-05-29 12:25:00|18347.5|18332.5|18335|18320|18357.5|18342.5|18335|18320|123
1590755400000|2020-05-29 12:30:00|18337.5|18322.5|18327.5|18312.5|18342.5|18327.5|18317.5|18302.5|670
1590755700000|2020-05-29 12:35:00|18325|18310|18322.5|18307.5|18345|18330|18320|18305|172
1590756000000|2020-05-29 12:40:00|18320|18305|18317.5|18302.5|18327.5|18312.5|18312.5|18297.5|133
1590756300000|2020-05-29 12:45:00|18312.5|18297.5|18315|18300|18320|18305|18292.5|18277.5|119
1590756600000|2020-05-29 12:50:00|18317.5|18302.5|18320|18305|18330|18315|18307.5|18292.5|194
1590756900000|2020-05-29 12:55:00|18317.5|18302.5|18277.5|18262.5|18317.5|18302.5|18277.5|18262.5|123
1590757200000|2020-05-29 13:00:00|18280|18265|18275|18260|18292.5|18277.5|18272.5|18257.5|123
1590757500000|2020-05-29 13:05:00|18277.5|18262.5|18252.5|18237.5|18280|18265|18247.5|18232.5|83
1590757800000|2020-05-29 13:10:00|18250|18235|18262.5|18247.5|18265|18250|18237.5|18222.5|81
1590758100000|2020-05-29 13:15:00|18265|18250|18267.5|18252.5|18267.5|18252.5|18252.5|18237.5|113
1590758400000|2020-05-29 13:20:00|18262.5|18247.5|18252.5|18237.5|18270|18255|18237.5|18222.5|151
1590758700000|2020-05-29 13:25:00|18257.5|18242.5|18267.5|18252.5|18275|18260|18252.5|18237.5|106
1590759000000|2020-05-29 13:30:00|18262.5|18247.5|18252.5|18237.5|18262.5|18247.5|18242.5|18227.5|154
1590759300000|2020-05-29 13:35:00|18250|18235|18262.5|18247.5|18267.5|18252.5|18242.5|18227.5|123
1590759600000|2020-05-29 13:40:00|18260|18245|18272.5|18257.5|18280|18265|18257.5|18242.5|102
1590759900000|2020-05-29 13:45:00|18275|18260|18285|18270|18302.5|18287.5|18262.5|18247.5|130
1590760200000|2020-05-29 13:50:00|18282.5|18267.5|18277.5|18262.5|18292.5|18277.5|18272.5|18257.5|125
1590760500000|2020-05-29 13:55:00|18275|18260|18250|18235|18282.5|18267.5|18240|18225|120
1590760800000|2020-05-29 14:00:00|18252.5|18237.5|18257.5|18242.5|18270|18255|18247.5|18232.5|195
1590761100000|2020-05-29 14:05:00|18260|18245|18217.5|18202.5|18272.5|18257.5|18207.5|18192.5|210
1590761400000|2020-05-29 14:10:00|18216.9|18201.9|18234.4|18219.4|18236.9|18221.9|18211.9|18196.9|163
1590761700000|2020-05-29 14:15:00|18236.9|18221.9|18231.9|18216.9|18236.9|18221.9|18221.9|18206.9|140
1590762000000|2020-05-29 14:20:00|18229.4|18214.4|18239.4|18224.4|18246.9|18231.9|18221.9|18206.9|155
1590762300000|2020-05-29 14:25:00|18241.9|18226.9|18196.9|18181.9|18244.4|18229.4|18186.9|18171.9|225
1590762600000|2020-05-29 14:30:00|18199.4|18184.4|18221.9|18206.9|18246.9|18231.9|18199.4|18184.4|358
1590762900000|2020-05-29 14:35:00|18219.4|18204.4|18191.9|18176.9|18226.9|18211.9|18189.4|18174.4|184
1590763200000|2020-05-29 14:40:00|18189.4|18174.4|18204.4|18189.4|18211.9|18196.9|18181.9|18166.9|225
1590763500000|2020-05-29 14:45:00|18206.9|18191.9|18171.9|18156.9|18206.9|18191.9|18156.9|18141.9|244
1590763800000|2020-05-29 14:50:00|18174.4|18159.4|18161.9|18146.9|18186.9|18171.9|18156.9|18141.9|157
1590764100000|2020-05-29 14:55:00|18164.4|18149.4|18174.4|18159.4|18186.9|18171.9|18156.9|18141.9|178
1590764400000|2020-05-29 15:00:00|18176.9|18161.9|18169.4|18154.4|18206.9|18191.9|18166.9|18151.9|214
1590764700000|2020-05-29 15:05:00|18171.9|18156.9|18171.9|18156.9|18191.9|18176.9|18151.9|18136.9|240
1590765000000|2020-05-29 15:10:00|18176.9|18161.9|18239.4|18224.4|18244.4|18229.4|18171.9|18156.9|302
1590765300000|2020-05-29 15:15:00|18236.9|18221.9|18229.4|18214.4|18246.9|18231.9|18214.4|18199.4|198
1590765600000|2020-05-29 15:20:00|18226.9|18211.9|18221.9|18206.9|18241.9|18226.9|18221.9|18206.9|210
1590765900000|2020-05-29 15:25:00|18216.9|18201.9|18191.9|18176.9|18226.9|18211.9|18186.9|18171.9|842
1590766200000|2020-05-29 15:30:00|18186.9|18171.9|18204.4|18189.4|18221.9|18206.9|18159.4|18144.4|1596
1590766500000|2020-05-29 15:35:00|18201.9|18186.9|18221.9|18206.9|18236.9|18221.9|18186.9|18171.9|512
1590766800000|2020-05-29 15:40:00|18224.4|18209.4|18189.4|18174.4|18226.9|18211.9|18186.9|18171.9|67
1590767100000|2020-05-29 15:45:00|18191.9|18176.9|18204.4|18189.4|18209.4|18194.4|18176.9|18161.9|55
1590767400000|2020-05-29 15:50:00|18209.4|18184.4|18184.4|18164.4|18219.4|18194.4|18184.4|18164.4|38
1590767700000|2020-05-29 15:55:00|18179.4|18159.4|18179.4|18154.4|18189.4|18164.4|18174.4|18149.4|63
1590768000000|2020-05-29 16:00:00|18184.4|18159.4|18194.4|18169.4|18204.4|18184.4|18179.4|18154.4|35
1590768300000|2020-05-29 16:05:00|18189.4|18164.4|18184.4|18159.4|18199.4|18174.4|18179.4|18154.4|39
1590768600000|2020-05-29 16:10:00|18189.4|18164.4|18179.4|18154.4|18189.4|18164.4|18174.4|18154.4|6
1590768900000|2020-05-29 16:15:00|18174.4|18159.4|18144.4|18119.4|18179.4|18159.4|18144.4|18119.4|47
1590769200000|2020-05-29 16:20:00|18139.4|18124.4|18144.4|18119.4|18154.4|18129.4|18134.4|18119.4|65
1590769500000|2020-05-29 16:25:00|18149.4|18124.4|18164.4|18139.4|18164.4|18144.4|18134.4|18114.4|220
1590769800000|2020-05-29 16:30:00|18159.4|18134.4|18149.4|18129.4|18164.4|18144.4|18144.4|18124.4|43
1590770100000|2020-05-29 16:35:00|18154.4|18124.4|18164.4|18144.4|18164.4|18144.4|18144.4|18119.4|31
1590770400000|2020-05-29 16:40:00|18169.4|18139.4|18159.4|18134.4|18174.4|18149.4|18154.4|18129.4|14
1590770700000|2020-05-29 16:45:00|18154.4|18129.4|18149.4|18124.4|18159.4|18134.4|18144.4|18124.4|4
1590771000000|2020-05-29 16:50:00|18144.4|18119.4|18114.4|18094.4|18144.4|18124.4|18089.4|18064.4|99
1590771300000|2020-05-29 16:55:00|18109.4|18089.4|18199.4|18174.4|18219.4|18194.4|18104.4|18084.4|65
1590771600000|2020-05-29 17:00:00|18198.4|18170.4|18159.4|18134.4|18199.4|18174.4|18159.4|18134.4|6
1590771900000|2020-05-29 17:05:00|18154.4|18129.4|18164.4|18144.4|18173.4|18149.4|18149.4|18129.4|9
1590772200000|2020-05-29 17:10:00|18169.4|18139.4|18164.4|18139.4|18174.4|18154.4|18159.4|18139.4|28
1590772500000|2020-05-29 17:15:00|18168.4|18140.4|18144.4|18124.4|18169.4|18144.4|18144.4|18119.4|20
1590772800000|2020-05-29 17:20:00|18149.4|18129.4|18164.4|18139.4|18174.4|18149.4|18144.4|18119.4|21
1590773100000|2020-05-29 17:25:00|18159.4|18134.4|18159.4|18134.4|18164.4|18144.4|18154.4|18134.4|9
1590773400000|2020-05-29 17:30:00|18164.4|18139.4|18164.4|18139.4|18169.4|18144.4|18159.4|18134.4|9
1590773700000|2020-05-29 17:35:00|18159.4|18144.4|18144.4|18119.4|18164.4|18144.4|18139.4|18119.4|20
1590774000000|2020-05-29 17:40:00|18139.4|18124.4|18139.4|18114.4|18154.4|18129.4|18134.4|18114.4|9
1590774300000|2020-05-29 17:45:00|18134.4|18109.4|18144.4|18119.4|18144.4|18119.4|18129.4|18109.4|4
1590774600000|2020-05-29 17:50:00|18139.4|18114.4|18139.4|18114.4|18144.4|18119.4|18134.4|18109.4|9
1590774900000|2020-05-29 17:55:00|18134.4|18119.4|18134.4|18109.4|18143.4|18119.4|18134.4|18109.4|4
1590775200000|2020-05-29 18:00:00|18129.4|18104.4|18129.4|18104.4|18144.4|18119.4|18124.4|18099.4|8
1590775500000|2020-05-29 18:05:00|18133.4|18105.4|18189.4|18164.4|18189.4|18164.4|18124.4|18099.4|141
1590775800000|2020-05-29 18:10:00|18193.4|18165.4|18174.4|18149.4|18194.4|18174.4|18174.4|18149.4|23
1590776100000|2020-05-29 18:15:00|18169.4|18150.4|18194.4|18169.4|18194.4|18169.4|18164.4|18139.4|17
1590776400000|2020-05-29 18:20:00|18199.4|18174.4|18194.4|18169.4|18199.4|18179.4|18184.4|18164.4|39
1590776700000|2020-05-29 18:25:00|18189.4|18174.4|18199.4|18184.4|18199.4|18184.4|18189.4|18164.4|3
1590777000000|2020-05-29 18:30:00|18196.9|18181.9|18196.9|18181.9|18199.4|18184.4|18189.4|18174.4|18
1590777300000|2020-05-29 18:35:00|18199.4|18184.4|18184.4|18169.4|18199.4|18184.4|18184.4|18169.4|3
1590777600000|2020-05-29 18:40:00|18186.9|18171.9|18184.4|18169.4|18194.4|18179.4|18184.4|18169.4|10
1590777900000|2020-05-29 18:45:00|18186.9|18171.9|18159.4|18144.4|18194.4|18179.4|18154.4|18139.4|27
1590778200000|2020-05-29 18:50:00|18156.9|18141.9|18129.4|18114.4|18156.9|18141.9|18091.9|18076.9|65
1590778500000|2020-05-29 18:55:00|18126.9|18111.9|18201.9|18186.9|18201.9|18186.9|18114.4|18099.4|40
1590778800000|2020-05-29 19:00:00|||||||||85
1590779100000|2020-05-29 19:05:00|||||||||27
1590779400000|2020-05-29 19:10:00|||||||||21
1590779700000|2020-05-29 19:15:00|18219.8|18179.8|18280.8|18240.8|18290.6|18250.6|18219.8|18179.8|12
1590780000000|2020-05-29 19:20:00|18281|18241|18297.2|18257.2|18304|18264|18267|18227|30
1590780300000|2020-05-29 19:25:00|18297.1|18257.1|18264.7|18224.7|18297.1|18257.1|18253.9|18213.9|24
1590780600000|2020-05-29 19:30:00|18264.3|18224.3|18263.1|18223.1|18284.2|18244.2|18249.6|18209.6|8
1590780900000|2020-05-29 19:35:00|18263.3|18223.3|18274.5|18234.5|18279.9|18239.9|18255.4|18215.4|7
1590781200000|2020-05-29 19:40:00|18274.7|18234.7|18286.8|18246.8|18292.3|18252.3|18269.3|18229.3|20
1590781500000|2020-05-29 19:45:00|18286.9|18246.9|18261.9|18221.9|18292.3|18252.3|18254.2|18214.2|13
1590781800000|2020-05-29 19:50:00|18262.9|18222.9|18300.2|18260.2|18305.7|18265.7|18262.9|18222.9|42
1590782100000|2020-05-29 19:55:00|18299.9|18259.9|18277|18237|18302.4|18262.4|18265.8|18225.8|17
1590782400000|2020-05-29 20:00:00|18278.7|18238.7|18309.1|18269.1|18322.4|18282.4|18249.8|18209.8|0
1590782700000|2020-05-29 20:05:00|18309|18269|18326.6|18286.6|18327.5|18287.5|18299.6|18259.6|0
1590783000000|2020-05-29 20:10:00|18326.8|18286.8|18333.4|18293.4|18338.1|18298.1|18317.3|18277.3|0
1590783300000|2020-05-29 20:15:00|18333|18293|18331.9|18291.9|18333|18293|18330.2|18290.2|0
1590783600000|2020-05-29 20:20:00|18331.5|18291.5|18318.3|18278.3|18332.3|18292.3|18317.1|18277.1|0
1590783900000|2020-05-29 20:25:00|18317.9|18277.9|18317|18277|18318.3|18278.3|18315|18275|0
1590784200000|2020-05-29 20:30:00|18315.8|18275.8|18336.7|18296.7|18339.6|18299.6|18305.6|18265.6|0
1590784500000|2020-05-29 20:35:00|18336.9|18296.9|18341.4|18301.4|18344.7|18304.7|18332.8|18292.8|0
1590784800000|2020-05-29 20:40:00|18341.6|18301.6|18336.9|18296.9|18347.3|18307.3|18335.5|18295.5|0
1590785100000|2020-05-29 20:45:00|18336.7|18296.7|18338.4|18298.4|18345.8|18305.8|18329.5|18289.5|0
1590785400000|2020-05-29 20:50:00|18338.7|18298.7|18331.3|18291.3|18341.4|18301.4|18331.3|18291.3|0
1590785700000|2020-05-29 20:55:00|18331.6|18291.6|18342.8|18302.8|18344.1|18304.1|18331.3|18291.3|0
1590786000000|2020-05-29 21:00:00|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|0
1590962400000|2020-05-31 22:00:00|18143.4|18103.4|18098|18058|18175.2|18135.2|18090.8|18050.8|0
1590962700000|2020-05-31 22:05:00|18097.8|18057.8|18129.3|18089.3|18161.2|18121.2|18096|18056|0
1590963000000|2020-05-31 22:10:00|18129.6|18089.6|18144.2|18104.2|18165.8|18125.8|18127.8|18087.8|0
1590963300000|2020-05-31 22:15:00|18143.8|18103.8|18118.4|18078.4|18144.2|18104.2|18092|18052|0
1590963600000|2020-05-31 22:20:00|18118.6|18078.6|18136.6|18096.6|18136.6|18096.6|18111|18071|0
1590963900000|2020-05-31 22:25:00|18137.8|18097.8|18158.7|18118.7|18158.7|18118.7|18134.7|18094.7|0
1590964200000|2020-05-31 22:30:00|18158.9|18118.9|18155.5|18115.5|18162.9|18122.9|18149.6|18109.6|0
1590964500000|2020-05-31 22:35:00|18155.2|18115.2|18166|18126|18177.7|18137.7|18151|18111|0
1590964800000|2020-05-31 22:40:00|18166.2|18126.2|18152.4|18112.4|18167.5|18127.5|18150.9|18110.9|0
1590965100000|2020-05-31 22:45:00|18152.1|18112.1|18159|18119|18167.1|18127.1|18142|18102|0
1590965400000|2020-05-31 22:50:00|18159.2|18119.2|18167.9|18127.9|18179.2|18139.2|18153.1|18113.1|0
1590965700000|2020-05-31 22:55:00|18167.8|18127.8|18170.9|18130.9|18173.8|18133.8|18157.6|18117.6|0
1590966000000|2020-05-31 23:00:00|18170.6|18130.6|18162.3|18122.3|18170.6|18130.6|18162.3|18122.3|0
1590966300000|2020-05-31 23:05:00|18162.6|18122.6|18155.6|18115.6|18165.3|18125.3|18149|18109|0
1590966600000|2020-05-31 23:10:00|18155.8|18115.8|18158.5|18118.5|18170.4|18130.4|18152.6|18112.6|0
1590966900000|2020-05-31 23:15:00|18158.8|18118.8|18152.6|18112.6|18160|18120|18142.2|18102.2|0
1590967200000|2020-05-31 23:20:00|18152.9|18112.9|18168.5|18128.5|18170.4|18130.4|18152.9|18112.9|0
1590967500000|2020-05-31 23:25:00|18168.8|18128.8|18174.5|18134.5|18177.4|18137.4|18161.1|18121.1|0
1590967800000|2020-05-31 23:30:00|18174.7|18134.7|18165.6|18125.6|18179.5|18139.5|18156.7|18116.7|0
1590968100000|2020-05-31 23:35:00|18165.7|18125.7|18168.5|18128.5|18168.5|18128.5|18161.1|18121.1|0
1590968400000|2020-05-31 23:40:00|18168.3|18128.3|18186.3|18146.3|18187.8|18147.8|18164.1|18124.1|0
1590968700000|2020-05-31 23:45:00|18186.6|18146.6|18186.3|18146.3|18189.3|18149.3|18178.9|18138.9|0
1590969000000|2020-05-31 23:50:00|18186.2|18146.2|18204.1|18164.1|18204.1|18164.1|18181.9|18141.9|0
1590969300000|2020-05-31 23:55:00|18203.9|18163.9|18204.3|18164.3|18208.2|18168.2|18199.7|18159.7|0
1590969600000|2020-06-01 00:00:00|18204.1|18164.1|18202.7|18162.7|18211.7|18171.7|18195.4|18155.4|0
1590969900000|2020-06-01 00:05:00|18202.3|18162.3|18214.7|18174.7|18216.2|18176.2|18202.3|18162.3|0
1590970200000|2020-06-01 00:10:00|18214.9|18174.9|18236.8|18196.8|18238.3|18198.3|18214.9|18174.9|0
1590970500000|2020-06-01 00:15:00|18237.1|18197.1|18328.8|18288.8|18356.1|18316.1|18236.8|18196.8|0
1590970800000|2020-06-01 00:20:00|18328.6|18288.6|18284.5|18244.5|18339.1|18299.1|18279.6|18239.6|0
1590971100000|2020-06-01 00:25:00|18284.7|18244.7|18303.4|18263.4|18304|18264|18284.2|18244.2|0
1590971400000|2020-06-01 00:30:00|18303.5|18263.5|18282.5|18242.5|18330.8|18290.8|18277.5|18237.5|0
1590971700000|2020-06-01 00:35:00|18282.4|18242.4|18276.5|18236.5|18284.4|18244.4|18271.6|18231.6|0
1590972000000|2020-06-01 00:40:00|18276.3|18236.3|18270.9|18230.9|18276.8|18236.8|18266.2|18226.2|0
1590972300000|2020-06-01 00:45:00|18271.1|18231.1|18272.4|18232.4|18272.4|18232.4|18254.4|18214.4|0
1590972600000|2020-06-01 00:50:00|18273.4|18233.4|18291.8|18251.8|18296.6|18256.6|18273.4|18233.4|0
1590972900000|2020-06-01 00:55:00|18291.9|18251.9|18286.9|18246.9|18291.9|18251.9|18286|18246|0
1590973200000|2020-06-01 01:00:00|18286.7|18246.7|18270.4|18230.4|18287.2|18247.2|18268.1|18228.1|0
1590973500000|2020-06-01 01:05:00|18270.3|18230.3|18277|18237|18277.2|18237.2|18270.1|18230.1|0
1590973800000|2020-06-01 01:10:00|18277.1|18237.1|18311.2|18271.2|18311.3|18271.3|18276.8|18236.8|0
1590974100000|2020-06-01 01:15:00|18311.3|18271.3|18316.2|18276.2|18326.5|18286.5|18310.5|18270.5|0
1590974400000|2020-06-01 01:20:00|18316.1|18276.1|18321.8|18281.8|18326.8|18286.8|18295.5|18255.5|0
1590974700000|2020-06-01 01:25:00|18322|18282|18342.5|18302.5|18342.5|18302.5|18322|18282|0
1590975000000|2020-06-01 01:30:00|18342.7|18302.7|18348.4|18308.4|18364.5|18324.5|18342.7|18302.7|0
1590975300000|2020-06-01 01:35:00|18348.6|18308.6|18364.1|18324.1|18369.9|18329.9|18348.6|18308.6|0
1590975600000|2020-06-01 01:40:00|18364.2|18324.2|18361.4|18321.4|18375|18335|18361|18321|0
1590975900000|2020-06-01 01:45:00|18361.8|18321.8|18370.6|18330.6|18376.4|18336.4|18360.5|18320.5|0
1590976200000|2020-06-01 01:50:00|18370.7|18330.7|18365.1|18325.1|18373.7|18333.7|18354.8|18314.8|0
1590976500000|2020-06-01 01:55:00|18365.2|18325.2|18380.2|18340.2|18380.4|18340.4|18364.9|18324.9|0
1590976800000|2020-06-01 02:00:00|18380.4|18340.4|18385|18345|18395.9|18355.9|18370|18330|0
1590977100000|2020-06-01 02:05:00|18385.1|18345.1|18392.5|18352.5|18395.1|18355.1|18384.8|18344.8|0
1590977400000|2020-06-01 02:10:00|18393.5|18353.5|18389.5|18349.5|18395.1|18355.1|18379.7|18339.7|0
1590977700000|2020-06-01 02:15:00|18389.7|18349.7|18401.9|18361.9|18401.9|18361.9|18389.1|18349.1|0
1590978000000|2020-06-01 02:20:00|18401.6|18361.6|18404.1|18364.1|18415.7|18375.7|18396.7|18356.7|0
1590978300000|2020-06-01 02:25:00|18404.2|18364.2|18399.5|18359.5|18419.5|18379.5|18399.3|18359.3|0
1590978600000|2020-06-01 02:30:00|18399.7|18359.7|18388.4|18348.4|18404.4|18364.4|18388.4|18348.4|0
1590978900000|2020-06-01 02:35:00|18387.9|18347.9|18393.1|18353.1|18393.3|18353.3|18383|18343|0
1590979200000|2020-06-01 02:40:00|18393.2|18353.2|18414.6|18374.6|18419.5|18379.5|18392.9|18352.9|0
1590979500000|2020-06-01 02:45:00|18414.8|18374.8|18410.3|18370.3|18419.5|18379.5|18409.1|18369.1|0
1590979800000|2020-06-01 02:50:00|18411.7|18371.7|18413.6|18373.6|18414.6|18374.6|18403.9|18363.9|0
1590980100000|2020-06-01 02:55:00|18413.5|18373.5|18413.9|18373.9|18414.1|18374.1|18408.6|18368.6|0
1590980400000|2020-06-01 03:00:00|18414|18374|18419.7|18379.7|18429.4|18389.4|18413.8|18373.8|0
1590980700000|2020-06-01 03:05:00|18420.7|18380.7|18392.1|18352.1|18424.7|18384.7|18391.7|18351.7|0
1590981000000|2020-06-01 03:10:00|18392.2|18352.2|18392.3|18352.3|18392.7|18352.7|18386.9|18346.9|0
1590981300000|2020-06-01 03:15:00|18392.4|18352.4|18370.7|18330.7|18392.4|18352.4|18370.7|18330.7|0
1590981600000|2020-06-01 03:20:00|18369.7|18329.7|18370.2|18330.2|18371.4|18331.4|18360.3|18320.3|0
1590981900000|2020-06-01 03:25:00|18373.3|18333.3|18373.5|18333.5|18373.8|18333.8|18373|18333|0
1590982200000|2020-06-01 03:30:00|18373.7|18333.7|18363.6|18323.6|18373.7|18333.7|18363.4|18323.4|0
1590982500000|2020-06-01 03:35:00|18363.4|18323.4|18373.8|18333.8|18373.8|18333.8|18362.9|18322.9|0
1590982800000|2020-06-01 03:40:00|18373.7|18333.7|18389.1|18349.1|18389.1|18349.1|18369|18329|0
1590983100000|2020-06-01 03:45:00|18389.3|18349.3|18389|18349|18389.3|18349.3|18383.8|18343.8|0
1590983400000|2020-06-01 03:50:00|18388.8|18348.8|18369.9|18329.9|18389|18349|18369.8|18329.8|0
1590983700000|2020-06-01 03:55:00|18369.8|18329.8|18374.3|18334.3|18375.5|18335.5|18364.4|18324.4|0
1590984000000|2020-06-01 04:00:00|18374.5|18334.5|18379.4|18339.4|18380|18340|18374.3|18334.3|0
1590984300000|2020-06-01 04:05:00|18379.2|18339.2|18380|18340|18383.5|18343.5|18379.2|18339.2|0
1590984600000|2020-06-01 04:10:00|18380.5|18340.5|18391.1|18351.1|18391.5|18351.5|18380.5|18340.5|0
1590984900000|2020-06-01 04:15:00|18391.3|18351.3|18376.5|18336.5|18391.3|18351.3|18376.2|18336.2|0
1590985200000|2020-06-01 04:20:00|18376.7|18336.7|18386.9|18346.9|18387.1|18347.1|18376.2|18336.2|0
1590985500000|2020-06-01 04:25:00|18387|18347|18397.3|18357.3|18397.5|18357.5|18386.9|18346.9|0
1590985800000|2020-06-01 04:30:00|18396.3|18356.3|18402|18362|18402.5|18362.5|18395|18355|0
1590986100000|2020-06-01 04:35:00|18401.9|18361.9|18391.3|18351.3|18401.9|18361.9|18391.1|18351.1|0
1590986400000|2020-06-01 04:40:00|18391.4|18351.4|18383.2|18343.2|18393.1|18353.1|18383|18343|0
1590986700000|2020-06-01 04:45:00|18383.3|18343.3|18381.4|18341.4|18389|18349|18376|18336|0
1590987000000|2020-06-01 04:50:00|18381.5|18341.5|18371.9|18331.9|18381.7|18341.7|18371.4|18331.4|0
1590987300000|2020-06-01 04:55:00|18372.1|18332.1|18382.4|18342.4|18382.7|18342.7|18371.8|18331.8|0
1590987600000|2020-06-01 05:00:00|18382.7|18342.7|18381.4|18341.4|18387.5|18347.5|18376.4|18336.4|0
1590987900000|2020-06-01 05:05:00|18381.3|18341.3|18362|18322|18381.3|18341.3|18359.4|18319.4|0
1590988200000|2020-06-01 05:10:00|18362.2|18322.2|18368.1|18328.1|18377.7|18337.7|18361.9|18321.9|0
1590988500000|2020-06-01 05:15:00|18368.2|18328.2|18367.9|18327.9|18383.2|18343.2|18367.7|18327.7|0
1590988800000|2020-06-01 05:20:00|18367.7|18327.7|18393.8|18353.8|18394.3|18354.3|18367.6|18327.6|0
1590989100000|2020-06-01 05:25:00|18393.9|18353.9|18398.2|18358.2|18401.2|18361.2|18393.7|18353.7|0
1590989400000|2020-06-01 05:30:00|18398.1|18358.1|18399.7|18359.7|18399.8|18359.8|18388.9|18348.9|0
1590989700000|2020-06-01 05:35:00|18399.5|18359.5|18394.6|18354.6|18399.7|18359.7|18394.1|18354.1|0
1590990000000|2020-06-01 05:40:00|18394.4|18354.4|18393.6|18353.6|18399.5|18359.5|18388.7|18348.7|0
1590990300000|2020-06-01 05:45:00|18393.4|18353.4|18387.9|18347.9|18399.3|18359.3|18387.6|18347.6|0
1590990600000|2020-06-01 05:50:00|18388.1|18348.1|18392.4|18352.4|18393.3|18353.3|18387.1|18347.1|0
1590990900000|2020-06-01 05:55:00|18392.2|18352.2|18387.1|18347.1|18392.9|18352.9|18382.3|18342.3|0
1590991200000|2020-06-01 06:00:00|18386.2|18346.2|18400.8|18360.8|18406|18366|18361.8|18321.8|63
1590991500000|2020-06-01 06:05:00|18400.6|18360.6|18432.4|18392.4|18439.6|18399.6|18400.6|18360.6|72
1590991800000|2020-06-01 06:10:00|18432.6|18392.6|18429.4|18414.4|18439.4|18424.4|18411.9|18382|33
1590992100000|2020-06-01 06:15:00|18431.9|18416.9|18424.4|18409.4|18434.4|18419.4|18419.4|18404.4|39
1590992400000|2020-06-01 06:20:00|18421.9|18406.9|18434.4|18419.4|18444.4|18429.4|18409.4|18394.4|40
1590992700000|2020-06-01 06:25:00|18431.9|18416.9|18439.4|18424.4|18439.4|18424.4|18419.4|18404.4|26
1590993000000|2020-06-01 06:30:00|18441.9|18426.9|18419.4|18404.4|18441.9|18426.9|18419.4|18404.4|10
1590993300000|2020-06-01 06:35:00|18421.9|18406.9|18459.4|18444.4|18459.4|18444.4|18416.9|18401.9|38
1590993600000|2020-06-01 06:40:00|18456.9|18441.9|18479.4|18464.4|18479.4|18464.4|18441.9|18426.9|33
1590993900000|2020-06-01 06:45:00|18476.9|18461.9|18479.4|18464.4|18514.4|18499.4|18469.4|18454.4|67
1590994200000|2020-06-01 06:50:00|18481.9|18466.9|18489.4|18474.4|18494.4|18479.4|18469.4|18454.4|23
1590994500000|2020-06-01 06:55:00|18486.9|18471.9|18509.4|18494.4|18511.9|18496.9|18471.9|18456.9|111
1590994800000|2020-06-01 07:00:00|18511.9|18496.9|18449.4|18434.4|18531.9|18516.9|18446.9|18431.9|624
1590995100000|2020-06-01 07:05:00|18451.9|18436.9|18424.4|18409.4|18496.9|18481.9|18414.4|18399.4|522
1590995400000|2020-06-01 07:10:00|18426.9|18411.9|18441.9|18426.9|18451.9|18436.9|18421.9|18406.9|223
1590995700000|2020-06-01 07:15:00|18439.4|18424.4|18464.4|18449.4|18471.9|18456.9|18439.4|18424.4|268
1590996000000|2020-06-01 07:20:00|18466.9|18451.9|18506.9|18491.9|18524.4|18509.4|18464.4|18449.4|267
1590996300000|2020-06-01 07:25:00|18509.4|18494.4|18489.4|18474.4|18516.9|18501.9|18481.9|18466.9|222
1590996600000|2020-06-01 07:30:00|18491.9|18476.9|18489.4|18474.4|18501.9|18486.9|18476.9|18461.9|335
1590996900000|2020-06-01 07:35:00|18486.9|18471.9|18466.9|18451.9|18486.9|18471.9|18461.9|18446.9|193
1590997200000|2020-06-01 07:40:00|18470|18455|18475|18460|18490|18475|18465|18450|216
1590997500000|2020-06-01 07:45:00|18477.5|18462.5|18465|18450|18482.5|18467.5|18447.5|18432.5|261
1590997800000|2020-06-01 07:50:00|18467.5|18452.5|18465|18450|18472.5|18457.5|18445|18430|76
1590998100000|2020-06-01 07:55:00|18462.5|18447.5|18432.5|18417.5|18465|18450|18430|18415|75
1590998400000|2020-06-01 08:00:00|18435|18420|18442.5|18427.5|18447.5|18432.5|18415|18400|159
1590998700000|2020-06-01 08:05:00|18445|18430|18352.5|18337.5|18450|18435|18325|18310|1202
1590999000000|2020-06-01 08:10:00|18355|18340|18350|18335|18385|18370|18332.5|18317.5|226
1590999300000|2020-06-01 08:15:00|18352.5|18337.5|18322.5|18307.5|18352.5|18337.5|18265|18250|395
1590999600000|2020-06-01 08:20:00|18320|18305|18267.5|18252.5|18327.5|18312.5|18245|18230|288
1590999900000|2020-06-01 08:25:00|18265|18250|18307.5|18292.5|18307.5|18292.5|18242.5|18227.5|243
1591000200000|2020-06-01 08:30:00|18305|18290|18295|18280|18330|18315|18277.5|18262.5|281
1591000500000|2020-06-01 08:35:00|18292.5|18277.5|18305|18290|18335|18320|18275|18260|198
1591000800000|2020-06-01 08:40:00|18307.5|18292.5|18300|18285|18315|18300|18280|18265|140
1591001100000|2020-06-01 08:45:00|18305|18290|18327.5|18312.5|18330|18315|18290|18275|166
1591001400000|2020-06-01 08:50:00|18330|18315|18320|18305|18335|18320|18312.5|18297.5|202
1591001700000|2020-06-01 08:55:00|18317.5|18302.5|18300|18285|18322.5|18307.5|18285|18270|143
1591002000000|2020-06-01 09:00:00|18295|18280|18325|18310|18330|18315|18272.5|18257.5|170
1591002300000|2020-06-01 09:05:00|18330|18315|18335|18320|18342.5|18327.5|18320|18305|183
1591002600000|2020-06-01 09:10:00|18337.5|18322.5|18330|18315|18342.5|18327.5|18310|18295|95
1591002900000|2020-06-01 09:15:00|18332.5|18317.5|18337.5|18322.5|18345|18330|18330|18315|128
1591003200000|2020-06-01 09:20:00|18340|18325|18335|18320|18350|18335|18325|18310|80
1591003500000|2020-06-01 09:25:00|18332.5|18317.5|18332.5|18317.5|18350|18335|18325|18310|58
1591003800000|2020-06-01 09:30:00|18330|18315|18350|18335|18352.5|18337.5|18327.5|18312.5|66
1591004100000|2020-06-01 09:35:00|18352.5|18337.5|18352.5|18337.5|18355|18340|18335|18320|113
1591004400000|2020-06-01 09:40:00|18350|18335|18350|18335|18355|18340|18335|18320|68
1591004700000|2020-06-01 09:45:00|18347.5|18332.5|18342.5|18327.5|18347.5|18332.5|18335|18320|68
1591005000000|2020-06-01 09:50:00|18345|18330|18342.5|18327.5|18347.5|18332.5|18327.5|18312.5|82
1591005300000|2020-06-01 09:55:00|18345|18330|18337.5|18322.5|18345|18330|18330|18315|41
1591005600000|2020-06-01 10:00:00|18335|18320|18315|18300|18335|18320|18310|18295|59
1591005900000|2020-06-01 10:05:00|18317.5|18302.5|18337.5|18322.5|18340|18325|18315|18300|60
1591006200000|2020-06-01 10:10:00|18335|18320|18345|18330|18352.5|18337.5|18335|18320|82
1591006500000|2020-06-01 10:15:00|18342.5|18327.5|18350|18335|18352.5|18337.5|18342.5|18327.5|34
1591006800000|2020-06-01 10:20:00|18365|18350|18382.5|18367.5|18385|18370|18355|18340|208
1591007100000|2020-06-01 10:25:00|18380|18365|18382.5|18367.5|18387.5|18372.5|18367.5|18352.5|72
1591007400000|2020-06-01 10:30:00|18385|18370|18360|18345|18387.5|18372.5|18342.5|18327.5|85
1591007700000|2020-06-01 10:35:00|18357.5|18342.5|18367.5|18352.5|18372.5|18357.5|18355|18340|37
1591008000000|2020-06-01 10:40:00|18365|18350|18357.5|18342.5|18372.5|18357.5|18355|18340|40
1591008300000|2020-06-01 10:45:00|18355|18340|18355|18340|18375|18360|18355|18340|95
1591008600000|2020-06-01 10:50:00|18357.5|18342.5|18372.5|18357.5|18375|18360|18355|18340|31
1591008900000|2020-06-01 10:55:00|18375|18360|18385|18370|18385|18370|18365|18350|44
1591009200000|2020-06-01 11:00:00|18387.5|18372.5|18390|18375|18400|18385|18387.5|18372.5|72
1591009500000|2020-06-01 11:05:00|18392.5|18377.5|18397.5|18382.5|18400|18385|18385|18370|53
1591009800000|2020-06-01 11:10:00|18400|18385|18417.5|18402.5|18420|18405|18390|18375|50
1591010100000|2020-06-01 11:15:00|18415|18400|18437.5|18422.5|18445|18430|18405|18390|102
1591010400000|2020-06-01 11:20:00|18435|18420|18420|18405|18437.5|18422.5|18420|18405|65
1591010700000|2020-06-01 11:25:00|18422.5|18407.5|18417.5|18402.5|18427.5|18412.5|18417.5|18402.5|29
1591011000000|2020-06-01 11:30:00|18420|18405|18430|18415|18432.5|18417.5|18420|18405|63
1591011300000|2020-06-01 11:35:00|18427.5|18412.5|18432.5|18417.5|18435|18420|18420|18405|52
1591011600000|2020-06-01 11:40:00|18429.1|18414.1|18419.1|18404.1|18436.6|18421.6|18416.6|18401.6|36
1591011900000|2020-06-01 11:45:00|18416.6|18401.6|18416.6|18401.6|18421.6|18406.6|18414.1|18399.1|16
1591012200000|2020-06-01 11:50:00|18414.1|18399.1|18421.6|18406.6|18421.6|18406.6|18414.1|18399.1|29
1591012500000|2020-06-01 11:55:00|18426.6|18411.6|18429.1|18414.1|18431.6|18416.6|18416.6|18401.6|64
1591012800000|2020-06-01 12:00:00|18431.6|18416.6|18426.6|18411.6|18441.6|18426.6|18416.6|18401.6|76
1591013100000|2020-06-01 12:05:00|18424.1|18409.1|18441.6|18426.6|18446.6|18431.6|18424.1|18409.1|78
1591013400000|2020-06-01 12:10:00|18439.1|18424.1|18424.1|18409.1|18441.6|18426.6|18416.6|18401.6|99
1591013700000|2020-06-01 12:15:00|18421.6|18406.6|18404.1|18389.1|18424.1|18409.1|18401.6|18386.6|46
1591014000000|2020-06-01 12:20:00|18406.6|18391.6|18394.1|18379.1|18406.6|18391.6|18386.6|18371.6|65
1591014300000|2020-06-01 12:25:00|18396.6|18381.6|18379.1|18364.1|18396.6|18381.6|18376.6|18361.6|49
1591014600000|2020-06-01 12:30:00|18381.6|18366.6|18394.1|18379.1|18406.6|18391.6|18376.6|18361.6|119
1591014900000|2020-06-01 12:35:00|18396.6|18381.6|18404.1|18389.1|18416.6|18401.6|18381.6|18366.6|133
1591015200000|2020-06-01 12:40:00|18401.6|18386.6|18399.1|18384.1|18411.6|18396.6|18396.6|18381.6|71
1591015500000|2020-06-01 12:45:00|18396.6|18381.6|18414.1|18399.1|18416.6|18401.6|18396.6|18381.6|38
1591015800000|2020-06-01 12:50:00|18411.6|18396.6|18411.6|18396.6|18416.6|18401.6|18406.6|18391.6|29
1591016100000|2020-06-01 12:55:00|18409.1|18394.1|18411.6|18396.6|18416.6|18401.6|18406.6|18391.6|78
1591016400000|2020-06-01 13:00:00|18406.6|18391.6|18411.6|18396.6|18411.6|18396.6|18404.1|18389.1|49
1591016700000|2020-06-01 13:05:00|18414.1|18399.1|18406.6|18391.6|18416.6|18401.6|18396.6|18381.6|63
1591017000000|2020-06-01 13:10:00|18404.1|18389.1|18401.6|18386.6|18406.6|18391.6|18399.1|18384.1|24
1591017300000|2020-06-01 13:15:00|18396.6|18381.6|18399.1|18384.1|18399.1|18384.1|18381.6|18366.6|114
1591017600000|2020-06-01 13:20:00|18401.6|18386.6|18414.1|18399.1|18416.6|18401.6|18399.1|18384.1|67
1591017900000|2020-06-01 13:25:00|18411.6|18396.6|18411.6|18396.6|18416.6|18401.6|18401.6|18386.6|84
1591018200000|2020-06-01 13:30:00|18416.6|18401.6|18434.1|18419.1|18446.6|18431.6|18404.1|18389.1|396
1591018500000|2020-06-01 13:35:00|18431.6|18416.6|18441.6|18426.6|18444.1|18429.1|18419.1|18404.1|149
1591018800000|2020-06-01 13:40:00|18446.6|18431.6|18456.6|18441.6|18461.6|18446.6|18441.6|18426.6|118
1591019100000|2020-06-01 13:45:00|18459.1|18444.1|18474.1|18459.1|18481.6|18466.6|18459.1|18444.1|178
1591019400000|2020-06-01 13:50:00|18476.6|18461.6|18454.1|18439.1|18486.6|18471.6|18449.1|18434.1|158
1591019700000|2020-06-01 13:55:00|18456.6|18441.6|18446.6|18431.6|18461.6|18446.6|18444.1|18429.1|72
1591020000000|2020-06-01 14:00:00|18449.1|18434.1|18441.6|18426.6|18476.6|18461.6|18431.6|18416.6|172
1591020300000|2020-06-01 14:05:00|18444.1|18429.1|18456.6|18441.6|18471.6|18456.6|18441.6|18426.6|130
1591020600000|2020-06-01 14:10:00|18454.1|18439.1|18479.1|18464.1|18489.1|18474.1|18449.1|18434.1|211
1591020900000|2020-06-01 14:15:00|18481.6|18466.6|18484.1|18469.1|18491.6|18476.6|18474.1|18459.1|199
1591021200000|2020-06-01 14:20:00|18486.6|18471.6|18499.1|18484.1|18514.1|18499.1|18484.1|18469.1|136
1591021500000|2020-06-01 14:25:00|18501.6|18486.6|18489.1|18474.1|18509.1|18494.1|18484.1|18469.1|204
1591021800000|2020-06-01 14:30:00|18491.6|18476.6|18509.1|18494.1|18509.1|18494.1|18484.1|18469.1|139
1591022100000|2020-06-01 14:35:00|18506.6|18491.6|18504.1|18489.1|18509.1|18494.1|18489.1|18474.1|114
1591022400000|2020-06-01 14:40:00|18506.6|18491.6|18514.1|18499.1|18516.6|18501.6|18499.1|18484.1|122
1591022700000|2020-06-01 14:45:00|18511.6|18496.6|18511.6|18496.6|18514.1|18499.1|18499.1|18484.1|95
1591023000000|2020-06-01 14:50:00|18509.1|18494.1|18524.1|18509.1|18529.1|18514.1|18504.1|18489.1|209
1591023300000|2020-06-01 14:55:00|18529.1|18514.1|18536.6|18521.6|18539.1|18524.1|18524.1|18509.1|156
1591023600000|2020-06-01 15:00:00|18539.1|18524.1|18504.1|18489.1|18539.1|18524.1|18499.1|18484.1|148
1591023900000|2020-06-01 15:05:00|18506.6|18491.6|18514.1|18499.1|18524.1|18509.1|18499.1|18484.1|149
1591024200000|2020-06-01 15:10:00|18516.6|18501.6|18526.6|18511.6|18534.1|18519.1|18509.1|18494.1|183
1591024500000|2020-06-01 15:15:00|18529.1|18514.1|18529.1|18514.1|18539.1|18524.1|18511.6|18496.6|189
1591024800000|2020-06-01 15:20:00|18531.6|18516.6|18529.1|18514.1|18539.1|18524.1|18519.1|18504.1|243
1591025100000|2020-06-01 15:25:00|18524.1|18509.1|18509.1|18494.1|18529.1|18514.1|18504.1|18489.1|654
1591025400000|2020-06-01 15:30:00|18511.6|18496.6|18529.1|18514.1|18531.6|18516.6|18506.6|18491.6|544
1591025700000|2020-06-01 15:35:00|18526.6|18511.6|18549.1|18534.1|18554.1|18539.1|18519.1|18504.1|247
1591026000000|2020-06-01 15:40:00|18551.6|18536.6|18554.1|18539.1|18561.6|18546.6|18539.1|18524.1|88
1591026300000|2020-06-01 15:45:00|18556.6|18541.6|18546.6|18531.6|18556.6|18541.6|18541.6|18526.6|23
1591026600000|2020-06-01 15:50:00|18551.6|18526.6|18541.6|18516.6|18551.6|18526.6|18541.6|18516.6|18
1591026900000|2020-06-01 15:55:00|18536.6|18526.6|18531.6|18511.6|18541.6|18526.6|18531.6|18506.6|29
1591027200000|2020-06-01 16:00:00|18526.6|18506.6|18526.6|18506.6|18536.6|18511.6|18516.6|18491.6|79
1591027500000|2020-06-01 16:05:00|18531.6|18511.6|18531.6|18506.6|18531.6|18511.6|18526.6|18506.6|41
1591027800000|2020-06-01 16:10:00|18536.6|18511.6|18536.6|18511.6|18541.6|18516.6|18531.6|18511.6|4
1591028100000|2020-06-01 16:15:00|18531.6|18516.6|18541.6|18521.6|18546.6|18521.6|18521.6|18501.6|74
1591028400000|2020-06-01 16:20:00|18536.6|18516.6|18541.6|18516.6|18541.6|18521.6|18536.6|18511.6|2
1591028700000|2020-06-01 16:25:00|18536.6|18511.6|18536.6|18511.6|18541.6|18516.6|18531.6|18506.6|5
1591029000000|2020-06-01 16:30:00|18541.6|18516.6|18541.6|18516.6|18541.6|18516.6|18531.6|18506.6|29
1591029300000|2020-06-01 16:35:00|18536.6|18521.6|18536.6|18516.6|18541.6|18521.6|18536.6|18511.6|15
1591029600000|2020-06-01 16:40:00|18541.6|18511.6|18536.6|18516.6|18541.6|18516.6|18531.6|18511.6|2
1591029900000|2020-06-01 16:45:00|18541.6|18521.6|18541.6|18521.6|18546.6|18521.6|18541.6|18516.6|9
1591030200000|2020-06-01 16:50:00|18546.6|18516.6|18541.6|18521.6|18546.6|18526.6|18541.6|18516.6|3
1591030500000|2020-06-01 16:55:00|18546.6|18516.6|18536.6|18516.6|18546.6|18516.6|18536.6|18511.6|10
1591030800000|2020-06-01 17:00:00|18541.6|18521.6|18546.6|18521.6|18546.6|18526.6|18541.6|18521.6|3
1591031100000|2020-06-01 17:05:00|18551.6|18526.6|18546.6|18526.6|18551.6|18531.6|18546.6|18521.6|26
1591031400000|2020-06-01 17:10:00|18551.6|18521.6|18551.6|18526.6|18551.6|18531.6|18546.6|18521.6|2
1591031700000|2020-06-01 17:15:00|18556.6|18531.6|18556.6|18531.6|18556.6|18531.6|18551.6|18526.6|19
1591032000000|2020-06-01 17:20:00||18536.6||18536.6||18536.6||18531.6|0
1591032300000|2020-06-01 17:25:00|18561.6|18541.6|18556.6|18531.6|18561.6|18541.6|18556.6|18531.6|22
1591032600000|2020-06-01 17:30:00|18561.6|18536.6|18566.6|18541.6|18566.6|18541.6|18561.6|18531.6|14
1591032900000|2020-06-01 17:35:00|18576.6|18546.6|18586.6|18566.6|18586.6|18566.6|18576.6|18546.6|8
1591033200000|2020-06-01 17:40:00|18581.6|18561.6|18581.6|18561.6|18586.6|18566.6|18581.6|18556.6|14
1591033500000|2020-06-01 17:45:00|18586.6|18556.6|18581.6|18561.6|18586.6|18561.6|18581.6|18556.6|1
1591033800000|2020-06-01 17:50:00|18586.6|18566.6|18581.6|18556.6|18586.6|18566.6|18576.6|18556.6|4
1591034100000|2020-06-01 17:55:00|18576.6||18581.6||18581.6||18576.6||0
1591034400000|2020-06-01 18:00:00|18586.6|18561.6|18581.6|18556.6|18586.6|18561.6|18576.6|18556.6|4
1591034700000|2020-06-01 18:05:00|18576.6|18561.6|18586.6|18561.6|18586.6|18566.6|18576.6|18556.6|8
1591035000000|2020-06-01 18:10:00|18581.6|18566.6|18581.6|18556.6|18581.6|18566.6|18576.6|18556.6|9
1591035300000|2020-06-01 18:15:00|18576.6|18551.6|18576.6|18551.6|18581.6|18556.6|18576.6|18551.6|1
1591035600000|2020-06-01 18:20:00|18571.6|18556.6|18576.6|18551.6|18576.6|18556.6|18571.6|18551.6|13
1591035900000|2020-06-01 18:25:00|18574.1|18556.6|18574.1|18559.1|18574.1|18559.1|18574.1|18556.6|0
1591036200000|2020-06-01 18:30:00|18569.1|18554.1|18576.6|18561.6|18576.6|18561.6|18569.1|18554.1|17
1591036500000|2020-06-01 18:35:00|18574.1|18559.1|18584.1|18569.1|18584.1|18569.1|18574.1|18559.1|4
1591036800000|2020-06-01 18:40:00|18581.6|18566.6|18589.1|18574.1|18589.1|18574.1|18581.6|18566.6|4
1591037100000|2020-06-01 18:45:00|18586.6|18571.6|18596.6|18581.6|18596.6|18581.6|18586.6|18571.6|4
1591037400000|2020-06-01 18:50:00|18599.1|18584.1|18601.6|18586.6|18604.1|18589.1|18596.6|18581.6|9
1591037700000|2020-06-01 18:55:00|18604.1|18589.1|18604.1|18589.1|18604.1|18589.1|18599.1|18584.1|4
1591038000000|2020-06-01 19:00:00|18601.6|18586.6|18604.1|18589.1|18604.1|18589.1|18599.1|18584.1|5
1591038300000|2020-06-01 19:05:00|18599.1|18584.1|18596.6|18581.6|18599.1|18584.1|18589.1|18574.1|14
1591038600000|2020-06-01 19:10:00|18599.1|18584.1|18591.6|18576.6|18599.1|18584.1|18589.1|18574.1|3
1591038900000|2020-06-01 19:15:00|18589.1|18574.1|18596.6|18581.6|18596.6|18581.6|18584.1|18569.1|5
1591039200000|2020-06-01 19:20:00|18599.1|18584.1|18594.1|18579.1|18601.6|18586.6|18591.6|18576.6|7
1591039500000|2020-06-01 19:25:00|18596.6|18581.6|18606.6|18591.6|18609.1|18594.1|18596.6|18581.6|14
1591039800000|2020-06-01 19:30:00|18604.1|18589.1|18616.6|18601.6|18619.1|18604.1|18604.1|18589.1|7
1591040100000|2020-06-01 19:35:00|18619.1|18604.1|18626.6|18611.6|18631.6|18616.6|18614.1|18599.1|72
1591040400000|2020-06-01 19:40:00|18624.1|18609.1|18629.1|18614.1|18629.1|18614.1|18621.6|18606.6|8
1591040700000|2020-06-01 19:45:00|18634.1|18619.1|18629.1|18614.1|18636.6|18621.6|18629.1|18614.1|26
1591041000000|2020-06-01 19:50:00|18626.6|18611.6|18661.6|18646.6|18666.6|18651.6|18624.1|18609.1|53
1591041300000|2020-06-01 19:55:00|18664.1|18649.1|18696.6|18681.6|18696.6|18681.6|18664.1|18649.1|56
1591041600000|2020-06-01 20:00:00|18685.9|18645.9|18679.4|18639.4|18686.3|18646.3|18663|18623|0
1591041900000|2020-06-01 20:05:00|18679.2|18639.2|18683.9|18643.9|18685.4|18645.4|18670.5|18630.5|0
1591042200000|2020-06-01 20:10:00|18684.2|18644.2|18703.1|18663.1|18706.9|18666.9|18684.2|18644.2|0
1591042500000|2020-06-01 20:15:00|18703.4|18663.4|18726|18686|18726|18686|18701.3|18661.3|0
1591042800000|2020-06-01 20:20:00|18725.6|18685.6|18723.9|18683.9|18726.4|18686.4|18723.9|18683.9|0
1591043100000|2020-06-01 20:25:00|18724.4|18684.4|18724.4|18684.4|18725.2|18685.2|18722.7|18682.7|0
1591043400000|2020-06-01 20:30:00|18724.6|18684.6|18721.8|18681.8|18726.3|18686.3|18715.8|18675.8|0
1591043700000|2020-06-01 20:35:00|18721.5|18681.5|18732.3|18692.3|18733.8|18693.8|18720.3|18680.3|0
1591044000000|2020-06-01 20:40:00|18732.5|18692.5|18727.8|18687.8|18733.8|18693.8|18724.8|18684.8|0
1591044300000|2020-06-01 20:45:00|18728|18688|18729.6|18689.6|18730.8|18690.8|18724.5|18684.5|0
1591044600000|2020-06-01 20:50:00|18729.3|18689.3|18686.4|18646.4|18731.1|18691.1|18686.4|18646.4|0
1591044900000|2020-06-01 20:55:00|18686.6|18646.6|18685.3|18645.3|18692.7|18652.7|18685.3|18645.3|0
1591045200000|2020-06-01 21:00:00|18684|18644|18680.3|18640.3|18687.7|18647.7|18680.3|18640.3|0
1591045500000|2020-06-01 21:05:00|18682|18642|18679.5|18639.5|18682.4|18642.4|18677.4|18637.4|0
1591045800000|2020-06-01 21:10:00|18678.7|18638.7|18680.7|18640.7|18680.7|18640.7|18677.8|18637.8|0
1591046100000|2020-06-01 21:15:00|18681.1|18641.1|18679.5|18639.5|18682.8|18642.8|18679.5|18639.5|0
1591046400000|2020-06-01 21:20:00|18681.1|18641.1|18681.1|18641.1|18681.1|18641.1|18680.3|18640.3|0
1591046700000|2020-06-01 21:25:00|18680.3|18640.3|18681.1|18641.1|18681.5|18641.5|18679.9|18639.9|0
1591047000000|2020-06-01 21:30:00|18681.5|18641.5|18684.1|18644.1|18684.5|18644.5|18680.2|18640.2|0
1591047300000|2020-06-01 21:35:00|18684.5|18644.5|18684.9|18644.9|18684.9|18644.9|18684.5|18644.5|0
1591047600000|2020-06-01 21:40:00|18684.5|18644.5|18685.3|18645.3|18685.3|18645.3|18684.5|18644.5|0
1591047900000|2020-06-01 21:45:00|18684.9|18644.9|18684.9|18644.9|18685.3|18645.3|18684.9|18644.9|0
1591048200000|2020-06-01 21:50:00|18684.5|18644.5|18685.3|18645.3|18685.3|18645.3|18683.7|18643.7|0
1591048500000|2020-06-01 21:55:00|18673.7|18633.7|18671.6|18631.6|18674.1|18634.1|18671.6|18631.6|0
1591048800000|2020-06-01 22:00:00|18670.6|18630.6|18654.6|18614.6|18683.1|18643.1|18645.3|18605.3|0
1591049100000|2020-06-01 22:05:00|18654.9|18614.9|18638.7|18598.7|18656.1|18616.1|18638.7|18598.7|0
1591049400000|2020-06-01 22:10:00|18639|18599|18582|18542|18644.7|18604.7|18582|18542|0
1591049700000|2020-06-01 22:15:00|18582.2|18542.2|18623.6|18583.6|18623.6|18583.6|18579|18539|0
1591050000000|2020-06-01 22:20:00|18623.7|18583.7|18626.6|18586.6|18626.6|18586.6|18622.1|18582.1|0
1591050300000|2020-06-01 22:25:00|18626.8|18586.8|18637.5|18597.5|18641.9|18601.9|18626.8|18586.8|0
1591050600000|2020-06-01 22:30:00|18637.7|18597.7|18631.1|18591.1|18640.4|18600.4|18629.6|18589.6|0
1591050900000|2020-06-01 22:35:00|18630.9|18590.9|18610.5|18570.5|18631.1|18591.1|18604.5|18564.5|0
1591051200000|2020-06-01 22:40:00|18610.3|18570.3|18592.1|18552.1|18610.3|18570.3|18589.2|18549.2|0
1591051500000|2020-06-01 22:45:00|18572.7|18532.7|18528.7|18488.7|18591.1|18551.1|18514.1|18474.1|0
1591051800000|2020-06-01 22:50:00|18529|18489|18550.8|18510.8|18555.3|18515.3|18507.7|18467.7|0
1591052100000|2020-06-01 22:55:00|18551.1|18511.1|18547.4|18507.4|18553.8|18513.8|18545.9|18505.9|0
1591052400000|2020-06-01 23:00:00|18547.2|18507.2|18526.6|18486.6|18547.4|18507.4|18523.1|18483.1|0
1591052700000|2020-06-01 23:05:00|18527.1|18487.1|18509.7|18469.7|18539.6|18499.6|18503.7|18463.7|0
1591053000000|2020-06-01 23:10:00|18509.4|18469.4|18500.5|18460.5|18524.8|18484.8|18493|18453|0
1591053300000|2020-06-01 23:15:00|18500.7|18460.7|18514.3|18474.3|18520.3|18480.3|18497.5|18457.5|0
1591053600000|2020-06-01 23:20:00|18514.6|18474.6|18524.8|18484.8|18530.8|18490.8|18514.3|18474.3|0
1591053900000|2020-06-01 23:25:00|18524.9|18484.9|18515.4|18475.4|18526.3|18486.3|18501.5|18461.5|0
1591054200000|2020-06-01 23:30:00|18515.9|18475.9|18553|18513|18554.5|18514.5|18515.4|18475.4|0
1591054500000|2020-06-01 23:35:00|18553.3|18513.3|18583.1|18543.1|18583.1|18543.1|18550.4|18510.4|0
1591054800000|2020-06-01 23:40:00|18582.8|18542.8|18618.1|18578.1|18624.1|18584.1|18572.2|18532.2|0
1591055100000|2020-06-01 23:45:00|18617.8|18577.8|18604.7|18564.7|18622|18582|18598.3|18558.3|0
1591055400000|2020-06-01 23:50:00|18604.6|18564.6|18610.7|18570.7|18616.7|18576.7|18596.8|18556.8|0
1591055700000|2020-06-01 23:55:00|18610.6|18570.6|18601.7|18561.7|18610.7|18570.7|18589.4|18549.4|0
1591056000000|2020-06-02 00:00:00|18601.5|18561.5|18615.2|18575.2|18618.2|18578.2|18590.8|18550.8|0
1591056300000|2020-06-02 00:05:00|18615.3|18575.3|18616.7|18576.7|18626|18586|18615.3|18575.3|0
1591056600000|2020-06-02 00:10:00|18616.4|18576.4|18635.7|18595.7|18644|18604|18612.2|18572.2|0
1591056900000|2020-06-02 00:15:00|18636.5|18596.5|18635.7|18595.7|18650.2|18610.2|18630.2|18590.2|0
1591057200000|2020-06-02 00:20:00|18635.8|18595.8|18635|18595|18646|18606|18625.7|18585.7|0
1591057500000|2020-06-02 00:25:00|18634.9|18594.9|18655.2|18615.2|18655.5|18615.5|18634.8|18594.8|0
1591057800000|2020-06-02 00:30:00|18655.3|18615.3|18659.1|18619.1|18664.8|18624.8|18655.3|18615.3|0
1591058100000|2020-06-02 00:35:00|18659.2|18619.2|18641.3|18601.3|18664.5|18624.5|18641|18601|0
1591058400000|2020-06-02 00:40:00|18641.2|18601.2|18656.8|18616.8|18661.9|18621.9|18641|18601|0
1591058700000|2020-06-02 00:45:00|18657.8|18617.8|18651|18611|18666.8|18626.8|18650.7|18610.7|0
1591059000000|2020-06-02 00:50:00|18650.8|18610.8|18658.2|18618.2|18658.4|18618.4|18640.3|18600.3|0
1591059300000|2020-06-02 00:55:00|18658.3|18618.3|18663.6|18623.6|18673.3|18633.3|18653|18613|0
1591059600000|2020-06-02 01:00:00|18663.8|18623.8|18663.1|18623.1|18674.1|18634.1|18647.7|18607.7|0
1591059900000|2020-06-02 01:05:00|18663.3|18623.3|18673.6|18633.6|18673.8|18633.8|18657.5|18617.5|0
1591060200000|2020-06-02 01:10:00|18673.8|18633.8|18673.8|18633.8|18674|18634|18662.8|18622.8|0
1591060500000|2020-06-02 01:15:00|18673.6|18633.6|18663.3|18623.3|18679|18639|18658.2|18618.2|0
1591060800000|2020-06-02 01:20:00|18663.1|18623.1|18673.4|18633.4|18673.6|18633.6|18658.2|18618.2|0
1591061100000|2020-06-02 01:25:00|18673.6|18633.6|18657.7|18617.7|18673.6|18633.6|18657.5|18617.5|0
1591061400000|2020-06-02 01:30:00|18657.8|18617.8|18657.5|18617.5|18673.1|18633.1|18657|18617|0
1591061700000|2020-06-02 01:35:00|18657.7|18617.7|18672.7|18632.7|18672.8|18632.8|18656.8|18616.8|0
1591062000000|2020-06-02 01:40:00|18672.8|18632.8|18672.3|18632.3|18678|18638|18662.3|18622.3|0
1591062300000|2020-06-02 01:45:00|18672.4|18632.4|18645.8|18605.8|18672.6|18632.6|18645.6|18605.6|0
1591062600000|2020-06-02 01:50:00|18645.9|18605.9|18635.1|18595.1|18646|18606|18634.6|18594.6|0
1591062900000|2020-06-02 01:55:00|18635|18595|18640.2|18600.2|18650.4|18610.4|18635|18595|0
1591063200000|2020-06-02 02:00:00|18640|18600|18650.9|18610.9|18650.9|18610.9|18639.9|18599.9|0
1591063500000|2020-06-02 02:05:00|18652.9|18612.9|18655.6|18615.6|18660.9|18620.9|18650.6|18610.6|0
1591063800000|2020-06-02 02:10:00|18655.5|18615.5|18633.9|18593.9|18655.6|18615.6|18633.8|18593.8|0
1591064100000|2020-06-02 02:15:00|18633.8|18593.8|18639.5|18599.5|18639.7|18599.7|18629|18589|0
1591064400000|2020-06-02 02:20:00|18639.6|18599.6|18634.8|18594.8|18639.7|18599.7|18629.5|18589.5|0
1591064700000|2020-06-02 02:25:00|18634.6|18594.6|18633.4|18593.4|18635.1|18595.1|18629.2|18589.2|0
1591065000000|2020-06-02 02:30:00|18633.5|18593.5|18639|18599|18639.2|18599.2|18628.5|18588.5|0
1591065300000|2020-06-02 02:35:00|18638.8|18598.8|18649.3|18609.3|18654.4|18614.4|18633.6|18593.6|0
1591065600000|2020-06-02 02:40:00|18649.4|18609.4|18649.3|18609.3|18654.6|18614.6|18644.2|18604.2|0
1591065900000|2020-06-02 02:45:00|18649.5|18609.5|18649.7|18609.7|18654.8|18614.8|18649.2|18609.2|0
1591066200000|2020-06-02 02:50:00|18649.8|18609.8|18633.7|18593.7|18654.8|18614.8|18633.7|18593.7|0
1591066500000|2020-06-02 02:55:00|18633.8|18593.8|18633.7|18593.7|18634.1|18594.1|18628.4|18588.4|0
1591066800000|2020-06-02 03:00:00|18633.8|18593.8|18644.2|18604.2|18644.6|18604.6|18633.8|18593.8|0
1591067100000|2020-06-02 03:05:00|18644.4|18604.4|18639|18599|18649.3|18609.3|18638.9|18598.9|0
1591067400000|2020-06-02 03:10:00|18640|18600|18651.7|18611.7|18654.2|18614.2|18638.8|18598.8|0
1591067700000|2020-06-02 03:15:00|18652.7|18612.7|18643.7|18603.7|18654.2|18614.2|18643.6|18603.6|0
1591068000000|2020-06-02 03:20:00|18643.9|18603.9|18649.3|18609.3|18649.3|18609.3|18643.7|18603.7|0
1591068300000|2020-06-02 03:25:00|18649.4|18609.4|18649|18609|18654.2|18614.2|18648.8|18608.8|0
1591068600000|2020-06-02 03:30:00|18649.2|18609.2|18649.1|18609.1|18654.2|18614.2|18648.8|18608.8|0
1591068900000|2020-06-02 03:35:00|18649.2|18609.2|18662.4|18622.4|18664.9|18624.9|18649|18609|0
1591069200000|2020-06-02 03:40:00|18659.7|18619.7|18664.9|18624.9|18667.3|18627.3|18659.5|18619.5|0
1591069500000|2020-06-02 03:45:00|18664.8|18624.8|18669.8|18629.8|18675.1|18635.1|18664.8|18624.8|0
1591069800000|2020-06-02 03:50:00|18670|18630|18674.8|18634.8|18674.8|18634.8|18669.5|18629.5|0
1591070100000|2020-06-02 03:55:00|18674.9|18634.9|18674.8|18634.8|18674.9|18634.9|18669.7|18629.7|0
1591070400000|2020-06-02 04:00:00|18674.9|18634.9|18664.8|18624.8|18674.9|18634.9|18664.6|18624.6|0
1591070700000|2020-06-02 04:05:00|18664.9|18624.9|18680.2|18640.2|18680.2|18640.2|18664.8|18624.8|0
1591071000000|2020-06-02 04:10:00|18680.5|18640.5|18680.2|18640.2|18685.6|18645.6|18680.2|18640.2|0
1591071300000|2020-06-02 04:15:00|18680.4|18640.4|18670.4|18630.4|18685.3|18645.3|18670.2|18630.2|0
1591071600000|2020-06-02 04:20:00|18670.2|18630.2|18675.3|18635.3|18675.3|18635.3|18670|18630|0
1591071900000|2020-06-02 04:25:00|18675.2|18635.2|18669.5|18629.5|18675.2|18635.2|18664.1|18624.1|0
1591072200000|2020-06-02 04:30:00|18667.5|18627.5|18670.2|18630.2|18675.1|18635.1|18664.6|18624.6|0
1591072500000|2020-06-02 04:35:00|18670.1|18630.1|18670.7|18630.7|18675.6|18635.6|18664.9|18624.9|0
1591072800000|2020-06-02 04:40:00|18670.9|18630.9|18670.5|18630.5|18675.6|18635.6|18670.5|18630.5|0
1591073100000|2020-06-02 04:45:00|18670.6|18630.6|18670.7|18630.7|18670.9|18630.9|18670.5|18630.5|0
1591073400000|2020-06-02 04:50:00|18670.9|18630.9|18670.7|18630.7|18671|18631|18670.5|18630.5|0
1591073700000|2020-06-02 04:55:00|18670.5|18630.5|18665.9|18625.9|18670.9|18630.9|18665.6|18625.6|0
1591074000000|2020-06-02 05:00:00|18666|18626|18681.7|18641.7|18681.7|18641.7|18666|18626|0
1591074300000|2020-06-02 05:05:00|18681.9|18641.9|18681.7|18641.7|18687|18647|18681.4|18641.4|0
1591074600000|2020-06-02 05:10:00|18681.8|18641.8|18710.2|18670.2|18710.3|18670.3|18681.7|18641.7|0
1591074900000|2020-06-02 05:15:00|18710.1|18670.1|18705.1|18665.1|18710.2|18670.2|18704.7|18664.7|0
1591075200000|2020-06-02 05:20:00|18705.2|18665.2|18700.3|18660.3|18705.2|18665.2|18694.9|18654.9|0
1591075500000|2020-06-02 05:25:00|18699.9|18659.9|18685|18645|18699.9|18659.9|18684.8|18644.8|0
1591075800000|2020-06-02 05:30:00|18685.1|18645.1|18700|18660|18700.9|18660.9|18685|18645|0
1591076100000|2020-06-02 05:35:00|18699|18659|18700|18660|18700.6|18660.6|18695|18655|0
1591076400000|2020-06-02 05:40:00|18700.1|18660.1|18700.9|18660.9|18706.3|18666.3|18695.3|18655.3|0
1591076700000|2020-06-02 05:45:00|18701.1|18661.1|18695.6|18655.6|18701.1|18661.1|18690.7|18650.7|0
1591077000000|2020-06-02 05:50:00|18695.7|18655.7|18675.3|18635.3|18700.9|18660.9|18675.3|18635.3|0
1591077300000|2020-06-02 05:55:00|18675.5|18635.5|18692.8|18652.8|18695.1|18655.1|18675.3|18635.3|0
1591077600000|2020-06-02 06:00:00|18692.6|18652.6|18681.6|18666.6|18692.8|18671.6|18666.6|18642.5|25
1591077900000|2020-06-02 06:05:00|18679.1|18664.1|18654.1|18639.1|18681.6|18666.6|18654.1|18639.1|18
1591078200000|2020-06-02 06:10:00|18656.6|18641.6|18669.1|18654.1|18669.1|18654.1|18656.6|18641.6|23
1591078500000|2020-06-02 06:15:00|18666.6|18651.6|18644.1|18629.1|18669.1|18654.1|18641.6|18626.6|43
1591078800000|2020-06-02 06:20:00|18641.6|18626.6|18646.6|18631.6|18651.6|18636.6|18631.6|18616.6|19
1591079100000|2020-06-02 06:25:00|18644.1|18629.1|18671.6|18656.6|18674.1|18659.1|18644.1|18629.1|16
1591079400000|2020-06-02 06:30:00|18669.1|18654.1|18666.6|18651.6|18671.6|18656.6|18661.6|18646.6|6
1591079700000|2020-06-02 06:35:00|18664.1|18649.1|18669.1|18654.1|18674.1|18659.1|18661.6|18646.6|13
1591080000000|2020-06-02 06:40:00|18666.6|18651.6|18669.1|18654.1|18671.6|18656.6|18661.6|18646.6|13
1591080300000|2020-06-02 06:45:00|18666.6|18651.6|18661.6|18646.6|18669.1|18654.1|18659.1|18644.1|9
1591080600000|2020-06-02 06:50:00|18664.1|18649.1|18666.6|18651.6|18669.1|18654.1|18659.1|18644.1|12
1591080900000|2020-06-02 06:55:00|18664.1|18649.1|18669.1|18654.1|18674.1|18659.1|18646.6|18631.6|103
1591081200000|2020-06-02 07:00:00|18671.6|18656.6|18604.1|18589.1|18706.6|18691.6|18604.1|18589.1|549
1591081500000|2020-06-02 07:05:00|18601.6|18586.6|18649.1|18634.1|18649.1|18634.1|18569.1|18554.1|380
1591081800000|2020-06-02 07:10:00|18646.6|18631.6|18629.1|18614.1|18666.6|18651.6|18614.1|18599.1|251
1591082100000|2020-06-02 07:15:00|18626.6|18611.6|18594.1|18579.1|18629.1|18614.1|18584.1|18569.1|247
1591082400000|2020-06-02 07:20:00|18591.6|18576.6|18604.1|18589.1|18611.6|18596.6|18574.1|18559.1|189
1591082700000|2020-06-02 07:25:00|18606.6|18591.6|18669.1|18654.1|18689.1|18674.1|18599.1|18584.1|324
1591083000000|2020-06-02 07:30:00|18671.6|18656.6|18694.1|18679.1|18709.1|18694.1|18671.6|18656.6|208
1591083300000|2020-06-02 07:35:00|18696.6|18681.6|18734.1|18719.1|18754.1|18739.1|18694.1|18679.1|333
1591083600000|2020-06-02 07:40:00|18740.2|18725.2|18742.7|18727.7|18755.2|18740.2|18700.2|18685.2|262
1591083900000|2020-06-02 07:45:00|18740.2|18725.2|18732.7|18717.7|18750.2|18735.2|18710.2|18695.2|113
1591084200000|2020-06-02 07:50:00|18735.2|18720.2|18702.7|18687.7|18740.2|18725.2|18700.2|18685.2|135
1591084500000|2020-06-02 07:55:00|18700.2|18685.2|18710.2|18695.2|18720.2|18705.2|18695.2|18680.2|117
1591084800000|2020-06-02 08:00:00|18715.2|18700.2|18732.7|18717.7|18735.2|18720.2|18702.7|18687.7|105
1591085100000|2020-06-02 08:05:00|18735.2|18720.2|18775.2|18760.2|18775.2|18760.2|18732.7|18717.7|243
1591085400000|2020-06-02 08:10:00|18777.7|18762.7|18755.2|18740.2|18780.2|18765.2|18750.2|18735.2|166
1591085700000|2020-06-02 08:15:00|18757.7|18742.7|18772.7|18757.7|18785.2|18770.2|18750.2|18735.2|146
1591086000000|2020-06-02 08:20:00|18775.2|18760.2|18775.2|18760.2|18782.7|18767.7|18767.7|18752.7|91
1591086300000|2020-06-02 08:25:00|18777.7|18762.7|18777.7|18762.7|18795.2|18780.2|18777.7|18762.7|141
1591086600000|2020-06-02 08:30:00|18775.2|18760.2|18805.2|18790.2|18815.2|18800.2|18770.2|18755.2|182
1591086900000|2020-06-02 08:35:00|18810.2|18795.2|18852.7|18837.7|18870.2|18855.2|18802.7|18787.7|336
1591087200000|2020-06-02 08:40:00|18850.2|18835.2|18850.2|18835.2|18860.2|18845.2|18835.2|18820.2|312
1591087500000|2020-06-02 08:45:00|18847.7|18832.7|18845.2|18830.2|18875.2|18860.2|18837.7|18822.7|202
1591087800000|2020-06-02 08:50:00|18842.7|18827.7|18860.2|18845.2|18870.2|18855.2|18840.2|18825.2|134
1591088100000|2020-06-02 08:55:00|18857.7|18842.7|18832.7|18817.7|18857.7|18842.7|18820.2|18805.2|220
1591088400000|2020-06-02 09:00:00|18835.2|18820.2|18845.2|18830.2|18845.2|18830.2|18812.7|18797.7|141
1591088700000|2020-06-02 09:05:00|18847.7|18832.7|18850.2|18835.2|18865.2|18850.2|18845.2|18830.2|184
1591089000000|2020-06-02 09:10:00|18855.2|18840.2|18850.2|18835.2|18862.7|18847.7|18845.2|18830.2|190
1591089300000|2020-06-02 09:15:00|18855.2|18840.2|18850.2|18835.2|18862.7|18847.7|18850.2|18835.2|98
1591089600000|2020-06-02 09:20:00|18847.7|18832.7|18860.2|18845.2|18860.2|18845.2|18837.7|18822.7|120
1591089900000|2020-06-02 09:25:00|18857.7|18842.7|18885.2|18870.2|18890.2|18875.2|18855.2|18840.2|173
1591090200000|2020-06-02 09:30:00|18882.7|18867.7|18897.7|18882.7|18900.2|18885.2|18870.2|18855.2|105
1591090500000|2020-06-02 09:35:00|18895.2|18880.2|18890.2|18875.2|18900.2|18885.2|18885.2|18870.2|105
1591090800000|2020-06-02 09:40:00|18895.2|18880.2|18912.7|18897.7|18915.2|18900.2|18892.7|18877.7|390
1591091100000|2020-06-02 09:45:00|18915.2|18900.2|18910.2|18895.2|18920.2|18905.2|18895.2|18880.2|446
1591091400000|2020-06-02 09:50:00|18907.7|18892.7|18895.2|18880.2|18910.2|18895.2|18890.2|18875.2|93
1591091700000|2020-06-02 09:55:00|18897.7|18882.7|18902.7|18887.7|18915.2|18900.2|18897.7|18882.7|80
1591092000000|2020-06-02 10:00:00|18905.2|18890.2|18920.2|18905.2|18920.2|18905.2|18900.2|18885.2|72
1591092300000|2020-06-02 10:05:00|18917.7|18902.7|18950.2|18935.2|18955.2|18940.2|18915.2|18900.2|130
1591092600000|2020-06-02 10:10:00|18952.7|18937.7|18965.2|18950.2|18965.2|18950.2|18945.2|18930.2|244
1591092900000|2020-06-02 10:15:00|18967.7|18952.7|18950.2|18935.2|18967.7|18952.7|18950.2|18935.2|145
1591093200000|2020-06-02 10:20:00|18952.7|18937.7|18955.2|18940.2|18970.2|18955.2|18950.2|18935.2|183
1591093500000|2020-06-02 10:25:00|18957.7|18942.7|18967.7|18952.7|18970.2|18955.2|18955.2|18940.2|101
1591093800000|2020-06-02 10:30:00|18965.2|18950.2|18947.7|18932.7|18970.2|18955.2|18945.2|18930.2|116
1591094100000|2020-06-02 10:35:00|18950.2|18935.2|18932.7|18917.7|18950.2|18935.2|18925.2|18910.2|210
1591094400000|2020-06-02 10:40:00|18930.2|18915.2|18927.7|18912.7|18930.2|18915.2|18910.2|18895.2|182
1591094700000|2020-06-02 10:45:00|18925.2|18910.2|18935.2|18920.2|18935.2|18920.2|18920.2|18905.2|98
1591095000000|2020-06-02 10:50:00|18930.2|18915.2|18932.7|18917.7|18945.2|18930.2|18922.7|18907.7|78
1591095300000|2020-06-02 10:55:00|18930.2|18915.2|18955.2|18940.2|18960.2|18945.2|18930.2|18915.2|51
1591095600000|2020-06-02 11:00:00|18952.7|18937.7|18955.2|18940.2|18960.2|18945.2|18942.7|18927.7|55
1591095900000|2020-06-02 11:05:00|18957.7|18942.7|18965.2|18950.2|18970.2|18955.2|18945.2|18930.2|86
1591096200000|2020-06-02 11:10:00|18967.7|18952.7|18955.2|18940.2|18970.2|18955.2|18950.2|18935.2|83
1591096500000|2020-06-02 11:15:00|18950.2|18935.2|18947.7|18932.7|18960.2|18945.2|18945.2|18930.2|296
1591096800000|2020-06-02 11:20:00|18950.2|18935.2|18952.7|18937.7|18970.2|18955.2|18945.2|18930.2|74
1591097100000|2020-06-02 11:25:00|18950.2|18935.2|18945.2|18930.2|18960.2|18945.2|18945.2|18930.2|224
1591097400000|2020-06-02 11:30:00|18947.7|18932.7|18945.2|18930.2|18955.2|18940.2|18940.2|18925.2|61
1591097700000|2020-06-02 11:35:00|18942.7|18927.7|18955.2|18940.2|18957.7|18942.7|18935.2|18920.2|73
1591098000000|2020-06-02 11:40:00|18950.9|18935.9|18953.4|18938.4|18955.9|18940.9|18948.4|18933.4|21
1591098300000|2020-06-02 11:45:00|18950.9|18935.9|18945.9|18930.9|18955.9|18940.9|18940.9|18925.9|119
1591098600000|2020-06-02 11:50:00|18943.4|18928.4|18945.9|18930.9|18950.9|18935.9|18940.9|18925.9|37
1591098900000|2020-06-02 11:55:00|18943.4|18928.4|18923.4|18908.4|18943.4|18928.4|18915.9|18900.9|273
1591099200000|2020-06-02 12:00:00|18925.9|18910.9|18940.9|18925.9|18940.9|18925.9|18915.9|18900.9|109
1591099500000|2020-06-02 12:05:00|18938.4|18923.4|18930.9|18915.9|18950.9|18935.9|18930.9|18915.9|116
1591099800000|2020-06-02 12:10:00|18933.4|18918.4|18940.9|18925.9|18948.4|18933.4|18933.4|18918.4|89
1591100100000|2020-06-02 12:15:00|18943.4|18928.4|18953.4|18938.4|18955.9|18940.9|18940.9|18925.9|127
1591100400000|2020-06-02 12:20:00|18955.9|18940.9|18955.9|18940.9|18965.9|18950.9|18945.9|18930.9|82
1591100700000|2020-06-02 12:25:00|18950.9|18935.9|18955.9|18940.9|18960.9|18945.9|18945.9|18930.9|72
1591101000000|2020-06-02 12:30:00|18960.9|18945.9|19000.9|18985.9|19003.4|18988.4|18960.9|18945.9|430
1591101300000|2020-06-02 12:35:00|19003.4|18988.4|18990.9|18975.9|19005.9|18990.9|18990.9|18975.9|135
1591101600000|2020-06-02 12:40:00|18993.4|18978.4|18955.9|18940.9|19005.9|18990.9|18950.9|18935.9|276
1591101900000|2020-06-02 12:45:00|18953.4|18938.4|18895.9|18880.9|18955.9|18940.9|18868.4|18853.4|419
1591102200000|2020-06-02 12:50:00|18893.4|18878.4|18885.9|18870.9|18915.9|18900.9|18865.9|18850.9|217
1591102500000|2020-06-02 12:55:00|18890.9|18875.9|18910.9|18895.9|18920.9|18905.9|18885.9|18870.9|160
1591102800000|2020-06-02 13:00:00|18913.4|18898.4|18903.4|18888.4|18925.9|18910.9|18895.9|18880.9|173
1591103100000|2020-06-02 13:05:00|18900.9|18885.9|18905.9|18890.9|18908.4|18893.4|18880.9|18865.9|381
1591103400000|2020-06-02 13:10:00|18903.4|18888.4|18940.9|18925.9|18940.9|18925.9|18895.9|18880.9|172
1591103700000|2020-06-02 13:15:00|18935.9|18920.9|18925.9|18910.9|18938.4|18923.4|18910.9|18895.9|111
1591104000000|2020-06-02 13:20:00|18923.4|18908.4|18910.9|18895.9|18925.9|18910.9|18900.9|18885.9|122
1591104300000|2020-06-02 13:25:00|18908.4|18893.4|18905.9|18890.9|18918.4|18903.4|18900.9|18885.9|96
1591104600000|2020-06-02 13:30:00|18908.4|18893.4|18885.9|18870.9|18920.9|18905.9|18878.4|18863.4|324
1591104900000|2020-06-02 13:35:00|18888.4|18873.4|18865.9|18850.9|18893.4|18878.4|18825.9|18810.9|479
1591105200000|2020-06-02 13:40:00|18868.4|18853.4|18898.4|18883.4|18915.9|18900.9|18865.9|18850.9|296
1591105500000|2020-06-02 13:45:00|18900.9|18885.9|18923.4|18908.4|18930.9|18915.9|18895.9|18880.9|200
1591105800000|2020-06-02 13:50:00|18920.9|18905.9|18948.4|18933.4|18960.9|18945.9|18920.9|18905.9|300
1591106100000|2020-06-02 13:55:00|18950.9|18935.9|18975.9|18960.9|18978.4|18963.4|18945.9|18930.9|208
1591106400000|2020-06-02 14:00:00|18980.9|18965.9|18980.9|18965.9|18993.4|18978.4|18965.9|18950.9|233
1591106700000|2020-06-02 14:05:00|18983.4|18968.4|18995.9|18980.9|19000.9|18985.9|18975.9|18960.9|141
1591107000000|2020-06-02 14:10:00|18995.5|18980.5|18995.5|18980.5|19015.5|19000.5|18985.5|18970.5|320
1591107300000|2020-06-02 14:15:00|18998|18983|19030.5|19015.5|19030.5|19015.5|18990.5|18975.5|224
1591107600000|2020-06-02 14:20:00|19035.5|19020.5|19038|19023|19045.5|19030.5|19025.5|19010.5|277
1591107900000|2020-06-02 14:25:00|19035.5|19020.5|19053|19038|19055.5|19040.5|19030.5|19015.5|289
1591108200000|2020-06-02 14:30:00|19055.5|19040.5|19025.5|19010.5|19060.5|19045.5|19025.5|19010.5|176
1591108500000|2020-06-02 14:35:00|19028|19013|19023|19008|19035.5|19020.5|19020.5|19005.5|137
1591108800000|2020-06-02 14:40:00|19020.5|19005.5|19000.5|18985.5|19035.5|19020.5|18995.5|18980.5|179
1591109100000|2020-06-02 14:45:00|19003|18988|18975.5|18960.5|19010.5|18995.5|18975.5|18960.5|328
1591109400000|2020-06-02 14:50:00|18973|18958|19030.5|19015.5|19030.5|19015.5|18965.5|18950.5|357
1591109700000|2020-06-02 14:55:00|19028|19013|19025.5|19010.5|19048|19033|19020.5|19005.5|300
1591110000000|2020-06-02 15:00:00|19030.5|19015.5|19010.5|18995.5|19030.5|19015.5|18965.5|18950.5|325
1591110300000|2020-06-02 15:05:00|19005.5|18990.5|18965.5|18950.5|19008|18993|18960.5|18945.5|198
1591110600000|2020-06-02 15:10:00|18968|18953|18965.5|18950.5|18988|18973|18960.5|18945.5|179
1591110900000|2020-06-02 15:15:00|18968|18953|19005.5|18990.5|19008|18993|18960.5|18945.5|287
1591111200000|2020-06-02 15:20:00|19008|18993|18995.5|18980.5|19010.5|18995.5|18990.5|18975.5|393
1591111500000|2020-06-02 15:25:00|18998|18983|18960.5|18945.5|19005.5|18990.5|18955.5|18940.5|739
1591111800000|2020-06-02 15:30:00|18965.5|18950.5|18983|18968|18995.5|18980.5|18955.5|18940.5|773
1591112100000|2020-06-02 15:35:00|18985.5|18970.5|18978|18963|18995.5|18980.5|18970.5|18955.5|336
1591112400000|2020-06-02 15:40:00|18980.5|18965.5|18985.5|18970.5|18998|18983|18980.5|18965.5|79
1591112700000|2020-06-02 15:45:00|18983|18968|18970.5|18955.5|18993|18978|18968|18953|83
1591113000000|2020-06-02 15:50:00|18973|18953|18968|18948|18978|18958|18963|18938|51
1591113300000|2020-06-02 15:55:00|18973|18943|18978|18958|18988|18963|18958|18938|43
1591113600000|2020-06-02 16:00:00|18983|18963|18988|18963|18993|18973|18978|18953|28
1591113900000|2020-06-02 16:05:00|18993|18968|18993|18968|18993|18973|18988|18968|5
1591114200000|2020-06-02 16:10:00|18988|18973|18998|18978|19003|18983|18988|18973|37
1591114500000|2020-06-02 16:15:00|19003|18983|18998|18973|19003|18983|18998|18973|35
1591114800000|2020-06-02 16:20:00|18993|18978|18998|18978|18998|18978|18993|18968|19
1591115100000|2020-06-02 16:25:00|19003|18983|19003|18983|19003|18983|19003|18978|9
1591115400000|2020-06-02 16:30:00|19013|18988|19008|18988|19013|18993|19008|18983|16
1591115700000|2020-06-02 16:35:00|19003|18983|19013|18993|19018|18993|19003|18983|4
1591116000000|2020-06-02 16:40:00|19018|18988|19028|19003|19028|19008|19018|18988|13
1591116300000|2020-06-02 16:45:00|19023||19028||19028||19023||4
1591116600000|2020-06-02 16:50:00|19023|18998|19013|18988|19023|18998|19013|18988|12
1591116900000|2020-06-02 16:55:00|19018|18993|19018|18993|19018|18998|19013|18988|15
1591117200000|2020-06-02 17:00:00|19013|18988|19018|18993|19018|18993|19013|18988|8
1591117500000|2020-06-02 17:05:00|19013|18998|19023|19003|19023|19003|19013|18993|19
1591117800000|2020-06-02 17:10:00|19018|18998|19033|19008|19033|19013|19018|18998|16
1591118100000|2020-06-02 17:15:00|19028|19003|19028|19008|19028|19008|19023|19003|9
1591118400000|2020-06-02 17:20:00|19023|19003|19028|19008|19033|19008|19023|19003|10
1591118700000|2020-06-02 17:25:00|19023|19003|19023|19003|19028|19008|19018|18998|5
1591119000000|2020-06-02 17:30:00|19018|18998|19018|18998|19023|19003|19013|18993|7
1591119300000|2020-06-02 17:35:00|19023|19003|19023|19003|19023|19003|19018|18998|3
1591119600000|2020-06-02 17:40:00|19028|18998|19028|19003|19028|19003|19028|18998|1
1591119900000|2020-06-02 17:45:00|19023|18998|19018|18998|19023|18998|19018|18993|3
1591120200000|2020-06-02 17:50:00|19013|18993|19018|18993|19018|18998|19013|18993|3
1591120500000|2020-06-02 17:55:00|19013|18988|19013|18993|19013|18993|19013|18988|1
1591120800000|2020-06-02 18:00:00|19018|18998|19023|18998|19028|19003|19018|18998|5
1591121100000|2020-06-02 18:05:00|19018|18993|19008|18983|19018|18993|19003|18983|10
1591121400000|2020-06-02 18:10:00|19013|18988|19013|18988|19013|18988|19003|18983|2
1591121700000|2020-06-02 18:15:00|19018|18993|19023|18998|19023|18998|19013|18988|5
1591122000000|2020-06-02 18:20:00|19018|18993|19018|18993|19018|18993|19008|18988|19
1591122300000|2020-06-02 18:25:00|19013|18988|18993|18978|19013|18988|18993|18973|18
1591122600000|2020-06-02 18:30:00|18995.5|18980.5|18978|18963|18998|18983|18975.5|18960.5|13
1591122900000|2020-06-02 18:35:00|18975.5|18960.5|18973|18958|18978|18963|18973|18958|16
1591123200000|2020-06-02 18:40:00|18975.5|18960.5|18985.5|18970.5|18988|18973|18975.5|18960.5|0
1591123500000|2020-06-02 18:45:00|18988|18973|18993|18978|18995.5|18980.5|18985.5|18970.5|5
1591123800000|2020-06-02 18:50:00|18995.5|18980.5|18993|18978|19000.5|18985.5|18993|18978|6
1591124100000|2020-06-02 18:55:00|18995.5|18980.5|19000.5|18985.5|19008|18993|18993|18978|2
1591124400000|2020-06-02 19:00:00|19003|18988|18998|18983|19003|18988|18988|18973|2
1591124700000|2020-06-02 19:05:00|18995.5|18980.5|18993|18978|18995.5|18980.5|18993|18978|2
1591125000000|2020-06-02 19:10:00|18995.5|18980.5|18993|18978|19003|18988|18993|18978|3
1591125300000|2020-06-02 19:15:00|18995.5|18980.5|18990.5|18975.5|18998|18983|18990.5|18975.5|21
1591125600000|2020-06-02 19:20:00|18988|18973|18978|18963|18990.5|18975.5|18973|18958|17
1591125900000|2020-06-02 19:25:00|18975.5|18960.5|18990.5|18975.5|18990.5|18975.5|18973|18958|6
1591126200000|2020-06-02 19:30:00|18988|18973|18988|18973|18990.5|18975.5|18980.5|18965.5|7
1591126500000|2020-06-02 19:35:00|18985.5|18970.5|18993|18978|18995.5|18980.5|18985.5|18970.5|1
1591126800000|2020-06-02 19:40:00|18995.5|18980.5|19003|18988|19005.5|18990.5|18993|18978|11
1591127100000|2020-06-02 19:45:00|19005.5|18990.5|19028|19013|19028|19013|19005.5|18990.5|20
1591127400000|2020-06-02 19:50:00|19030.5|19015.5|19050.5|19035.5|19050.5|19035.5|19030.5|19015.5|54
1591127700000|2020-06-02 19:55:00|19048|19033|19065.5|19050.5|19065.5|19050.5|19045.5|19030.5|34
1591128000000|2020-06-02 20:00:00|19079.7|19039.7|19062.3|19022.3|19079.7|19039.7|19062.3|19022.3|1
1591128300000|2020-06-02 20:05:00|19062.6|19022.6|19049.1|19009.1|19063.8|19023.8|19048.1|19008.1|0
1591128600000|2020-06-02 20:10:00|19049.6|19009.6|19061.3|19021.3|19068.5|19028.5|19049.6|19009.6|0
1591128900000|2020-06-02 20:15:00|19060|19020|19061.7|19021.7|19062.1|19022.1|19059.2|19019.2|0
1591129200000|2020-06-02 20:20:00|19062.1|19022.1|19063.7|19023.7|19064.6|19024.6|19061.3|19021.3|0
1591129500000|2020-06-02 20:25:00|19063.3|19023.3|19063.7|19023.7|19064.9|19024.9|19062.4|19022.4|0
1591129800000|2020-06-02 20:30:00|19064.2|19024.2|19076.2|19036.2|19076.2|19036.2|19057.5|19017.5|0
1591130100000|2020-06-02 20:35:00|19076|19036|19073.4|19033.4|19077.7|19037.7|19071.3|19031.3|0
1591130400000|2020-06-02 20:40:00|19073.7|19033.7|19076.9|19036.9|19079.9|19039.9|19071.7|19031.7|0
1591130700000|2020-06-02 20:45:00|19076.6|19036.6|19059.9|19019.9|19080.1|19040.1|19058.3|19018.3|0
1591131000000|2020-06-02 20:50:00|19059.6|19019.6|19058.3|19018.3|19059.6|19019.6|19055.3|19015.3|0
1591131300000|2020-06-02 20:55:00|19058.6|19018.6|19052.2|19012.2|19059.9|19019.9|19052|19012|0
1591131600000|2020-06-02 21:00:00|19051.8|19011.8|19051.8|19011.8|19053.5|19013.5|19051.8|19011.8|0
1591131900000|2020-06-02 21:05:00|19052.2|19012.2|19052.2|19012.2|19052.2|19012.2|19051|19011|0
1591132200000|2020-06-02 21:10:00|19051.8|19011.8|19054.3|19014.3|19055.6|19015.6|19051.8|19011.8|0
1591132500000|2020-06-02 21:15:00|19054.7|19014.7|19055.2|19015.2|19055.2|19015.2|19054.3|19014.3|0
1591132800000|2020-06-02 21:20:00|19054.3|19014.3|19053.9|19013.9|19054.3|19014.3|19053.9|19013.9|0
1591133100000|2020-06-02 21:25:00|19054.3|19014.3|19053.6|19013.6|19054.5|19014.5|19053.2|19013.2|0
1591133400000|2020-06-02 21:30:00|19054|19014|19027.3|18987.3|19054|19014|19027.3|18987.3|0
1591133700000|2020-06-02 21:35:00|19018.4|18978.4|19012.1|18972.1|19018.4|18978.4|19009.1|18969.1|0
1591134000000|2020-06-02 21:40:00|19011.3|18971.3|19013.8|18973.8|19014.2|18974.2|19011.3|18971.3|0
1591134300000|2020-06-02 21:45:00|19013|18973|19013|18973|19014.2|18974.2|19013|18973|0
1591134600000|2020-06-02 21:50:00|19011.7|18971.7|19013|18973|19016.7|18976.7|19011.3|18971.3|0
1591134900000|2020-06-02 21:55:00|19014.2|18974.2|19014.6|18974.6|19015.1|18975.1|19014.2|18974.2|0
1591135200000|2020-06-02 22:00:00|19015.2|18975.2|19002.4|18962.4|19023.5|18983.5|19000.9|18960.9|0
1591135500000|2020-06-02 22:05:00|19002.7|18962.7|19002.4|18962.4|19008.8|18968.8|18996.4|18956.4|0
1591135800000|2020-06-02 22:10:00|19002.2|18962.2|19000.9|18960.9|19003.9|18963.9|18996.4|18956.4|0
1591136100000|2020-06-02 22:15:00|19001|18961|18996.4|18956.4|19003.9|18963.9|18995.4|18955.4|0
1591136400000|2020-06-02 22:20:00|18996.5|18956.5|19004.2|18964.2|19005.7|18965.7|18993.4|18953.4|0
1591136700000|2020-06-02 22:25:00|19003.9|18963.9|19009.1|18969.1|19010.6|18970.6|18999.7|18959.7|0
1591137000000|2020-06-02 22:30:00|19008.6|18968.6|19007.6|18967.6|19010.6|18970.6|19004.2|18964.2|0
1591137300000|2020-06-02 22:35:00|19007.9|18967.9|19002.2|18962.2|19012.1|18972.1|19000.7|18960.7|0
1591137600000|2020-06-02 22:40:00|19002.5|18962.5|19002.2|18962.2|19004.7|18964.7|18997.7|18957.7|0
1591137900000|2020-06-02 22:45:00|19002.5|18962.5|19007.4|18967.4|19008.9|18968.9|19000.4|18960.4|0
1591138200000|2020-06-02 22:50:00|19007.1|18967.1|18999.4|18959.4|19008.9|18968.9|18996.4|18956.4|0
1591138500000|2020-06-02 22:55:00|18999.6|18959.6|19003.9|18963.9|19003.9|18963.9|18999.6|18959.6|0
1591138800000|2020-06-02 23:00:00|19003.7|18963.7|19008.9|18968.9|19010.4|18970.4|19002.4|18962.4|0
1591139100000|2020-06-02 23:05:00|19008.6|18968.6|19017.5|18977.5|19020.5|18980.5|19002.9|18962.9|0
1591139400000|2020-06-02 23:10:00|19017.6|18977.6|19025|18985|19028|18988|19017.6|18977.6|0
1591139700000|2020-06-02 23:15:00|19025.3|18985.3|19025|18985|19028|18988|19023.5|18983.5|0
1591140000000|2020-06-02 23:20:00|19025.2|18985.2|19062.3|19022.3|19065.3|19025.3|19025|18985|0
1591140300000|2020-06-02 23:25:00|19071.2|19031.2|19080.2|19040.2|19080.2|19040.2|19066.7|19026.7|0
1591140600000|2020-06-02 23:30:00|19079.9|19039.9|19096.9|19056.9|19104.4|19064.4|19078.7|19038.7|0
1591140900000|2020-06-02 23:35:00|19096.6|19056.6|19097.3|19057.3|19100.3|19060.3|19091.4|19051.4|0
1591141200000|2020-06-02 23:40:00|19097.6|19057.6|19093.4|19053.4|19104.8|19064.8|19092.4|19052.4|0
1591141500000|2020-06-02 23:45:00|19093.5|19053.5|19109.7|19069.7|19111.2|19071.2|19091.8|19051.8|0
1591141800000|2020-06-02 23:50:00|19109.6|19069.6|19099.3|19059.3|19112.9|19072.9|19099.3|19059.3|0
1591142100000|2020-06-02 23:55:00|19099.6|19059.6|19109.3|19069.3|19110.8|19070.8|19098.4|19058.4|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19116|19076|19119|19079|19103.3|19063.3|0
1591142700000|2020-06-03 00:05:00|19116.2|19076.2|19112.2|19072.2|19118.5|19078.5|19109.8|19069.8|0
1591143000000|2020-06-03 00:10:00|19112.5|19072.5|19108.1|19068.1|19120.7|19080.7|19106|19066|0
1591143300000|2020-06-03 00:15:00|19108.2|19068.2|19134.8|19094.8|19159.1|19119.1|19108.1|19068.1|0
1591143600000|2020-06-03 00:20:00|19136.8|19096.8|19152.4|19112.4|19153|19113|19136.8|19096.8|0
1591143900000|2020-06-03 00:25:00|19152.5|19112.5|19147.4|19107.4|19158|19118|19147.3|19107.3|0
1591144200000|2020-06-03 00:30:00|19147.3|19107.3|19143.5|19103.5|19152.5|19112.5|19142.3|19102.3|0
1591144500000|2020-06-03 00:35:00|19143.3|19103.3|19144.8|19104.8|19145|19105|19132|19092|0
1591144800000|2020-06-03 00:40:00|19144.9|19104.9|19145.5|19105.5|19145.7|19105.7|19134.6|19094.6|0
1591145100000|2020-06-03 00:45:00|19145.6|19105.6|19166.1|19126.1|19167.1|19127.1|19145.5|19105.5|0
1591145400000|2020-06-03 00:50:00|19166.3|19126.3|19161.1|19121.1|19166.6|19126.6|19160.1|19120.1|0
1591145700000|2020-06-03 00:55:00|19161.3|19121.3|19169.6|19129.6|19175.5|19135.5|19155.9|19115.9|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19186.2|19146.2|19200.5|19160.5|19169|19129|0
1591146300000|2020-06-03 01:05:00|19186.4|19146.4|19206.6|19166.6|19207.6|19167.6|19185.9|19145.9|0
1591146600000|2020-06-03 01:10:00|19206.5|19166.5|19208.1|19168.1|19211.4|19171.4|19206|19166|0
1591146900000|2020-06-03 01:15:00|19208.2|19168.2|19194.5|19154.5|19208.8|19168.8|19194.5|19154.5|0
1591147200000|2020-06-03 01:20:00|19194.4|19154.4|19195.2|19155.2|19200.7|19160.7|19189.2|19149.2|0
1591147500000|2020-06-03 01:25:00|19195.1|19155.1|19179.5|19139.5|19195.2|19155.2|19174|19134|0
1591147800000|2020-06-03 01:30:00|19179.6|19139.6|19163.7|19123.7|19179.6|19139.6|19163.4|19123.4|0
1591148100000|2020-06-03 01:35:00|19163.9|19123.9|19168.3|19128.3|19174.3|19134.3|19163.5|19123.5|0
1591148400000|2020-06-03 01:40:00|19168.1|19128.1|19178.2|19138.2|19183.5|19143.5|19168.1|19128.1|0
1591148700000|2020-06-03 01:45:00|19180.2|19140.2|19192.9|19152.9|19194.2|19154.2|19177.5|19137.5|0
1591149000000|2020-06-03 01:50:00|19193|19153|19168|19128|19193|19153|19167.6|19127.6|0
1591149300000|2020-06-03 01:55:00|19167.8|19127.8|19177.8|19137.8|19178.2|19138.2|19167.8|19127.8|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19167.1|19127.1|19188.4|19148.4|19166.6|19126.6|0
1591149900000|2020-06-03 02:05:00|19166.9|19126.9|19167.4|19127.4|19175.1|19135.1|19166.7|19126.7|0
1591150200000|2020-06-03 02:10:00|19167.2|19127.2|19167.9|19127.9|19168|19128|19162|19122|0
1591150500000|2020-06-03 02:15:00|19168|19128|19157.9|19117.9|19168.1|19128.1|19157.5|19117.5|0
1591150800000|2020-06-03 02:20:00|19157.8|19117.8|19147.6|19107.6|19162.6|19122.6|19147.1|19107.1|0
1591151100000|2020-06-03 02:25:00|19147.5|19107.5|19152.1|19112.1|19152.6|19112.6|19141.7|19101.7|0
1591151400000|2020-06-03 02:30:00|19152.2|19112.2|19150.6|19110.6|19152.4|19112.4|19145.3|19105.3|0
1591151700000|2020-06-03 02:35:00|19150.7|19110.7|19156.1|19116.1|19156.3|19116.3|19150.6|19110.6|0
1591152000000|2020-06-03 02:40:00|19156|19116|19161.6|19121.6|19161.9|19121.9|19151|19111|0
1591152300000|2020-06-03 02:45:00|19159.2|19119.2|19145.7|19105.7|19161.6|19121.6|19145.7|19105.7|0
1591152600000|2020-06-03 02:50:00|19145.5|19105.5|19157.9|19117.9|19157.9|19117.9|19145.5|19105.5|0
1591152900000|2020-06-03 02:55:00|19158|19118|19151.2|19111.2|19163.5|19123.5|19151.2|19111.2|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19166.4|19126.4|19166.4|19126.4|19151.2|19111.2|0
1591153500000|2020-06-03 03:05:00|19166.3|19126.3|19161.4|19121.4|19166.3|19126.3|19160.9|19120.9|0
1591153800000|2020-06-03 03:10:00|19161.3|19121.3|19171.3|19131.3|19171.3|19131.3|19161.3|19121.3|0
1591154100000|2020-06-03 03:15:00|19171.7|19131.7|19192.4|19152.4|19192.6|19152.6|19171.5|19131.5|0
1591154400000|2020-06-03 03:20:00|19192.5|19152.5|19192.3|19152.3|19202.4|19162.4|19187.3|19147.3|0
1591154700000|2020-06-03 03:25:00|19192.5|19152.5|19197.3|19157.3|19197.4|19157.4|19192|19152|0
1591155000000|2020-06-03 03:30:00|19197.4|19157.4|19134.9|19094.9|19202.4|19162.4|19134.7|19094.7|0
1591155300000|2020-06-03 03:35:00|19134.8|19094.8|19166.7|19126.7|19166.9|19126.9|19134.6|19094.6|0
1591155600000|2020-06-03 03:40:00|19166.9|19126.9|19146.6|19106.6|19166.9|19126.9|19146.3|19106.3|0
1591155900000|2020-06-03 03:45:00|19146.5|19106.5|19141.5|19101.5|19147|19107|19141.5|19101.5|0
1591156200000|2020-06-03 03:50:00|19141.4|19101.4|19135.7|19095.7|19146.8|19106.8|19135.7|19095.7|0
1591156500000|2020-06-03 03:55:00|19135.9|19095.9|19140.7|19100.7|19141.2|19101.2|19135.8|19095.8|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19146.6|19106.6|19146.8|19106.8|19135.9|19095.9|0
1591157100000|2020-06-03 04:05:00|19146.7|19106.7|19146.5|19106.5|19156.7|19116.7|19146.1|19106.1|0
1591157400000|2020-06-03 04:10:00|19146.4|19106.4|19141.7|19101.7|19146.6|19106.6|19141.2|19101.2|0
1591157700000|2020-06-03 04:15:00|19141.9|19101.9|19144.2|19104.2|19152.5|19112.5|19141.5|19101.5|0
1591158000000|2020-06-03 04:20:00|19147|19107|19146.8|19106.8|19147.2|19107.2|19141.5|19101.5|0
1591158300000|2020-06-03 04:25:00|19147|19107|19157.1|19117.1|19157.4|19117.4|19146.5|19106.5|0
1591158600000|2020-06-03 04:30:00|19157.2|19117.2|19163|19123|19163.2|19123.2|19157.1|19117.1|0
1591158900000|2020-06-03 04:35:00|19163.2|19123.2|19158.3|19118.3|19163.4|19123.4|19158.3|19118.3|0
1591159200000|2020-06-03 04:40:00|19158.4|19118.4|19148|19108|19158.4|19118.4|19148|19108|0
1591159500000|2020-06-03 04:45:00|19148.2|19108.2|19155.4|19115.4|19160.7|19120.7|19148.2|19108.2|0
1591159800000|2020-06-03 04:50:00|19155.3|19115.3|19158|19118|19160.6|19120.6|19150.3|19110.3|0
1591160100000|2020-06-03 04:55:00|19159|19119|19160.2|19120.2|19160.9|19120.9|19155.1|19115.1|0
1591160400000|2020-06-03 05:00:00|19160|19120|19165.7|19125.7|19170.6|19130.6|19155.1|19115.1|0
1591160700000|2020-06-03 05:05:00|19165.5|19125.5|19180.7|19140.7|19180.8|19140.8|19165.5|19125.5|0
1591161000000|2020-06-03 05:10:00|19180.8|19140.8|19170.6|19130.6|19181|19141|19170.4|19130.4|0
1591161300000|2020-06-03 05:15:00|19170.5|19130.5|19170.6|19130.6|19175.7|19135.7|19165.8|19125.8|0
1591161600000|2020-06-03 05:20:00|19170.5|19130.5|19155.6|19115.6|19170.5|19130.5|19155.1|19115.1|0
1591161900000|2020-06-03 05:25:00|19155.5|19115.5|19142.3|19102.3|19156.1|19116.1|19137.2|19097.2|0
1591162200000|2020-06-03 05:30:00|19142.1|19102.1|19152.5|19112.5|19152.7|19112.7|19132.2|19092.2|0
1591162500000|2020-06-03 05:35:00|19151.5|19111.5|19157.8|19117.8|19163|19123|19147.5|19107.5|0
1591162800000|2020-06-03 05:40:00|19157.7|19117.7|19180.7|19140.7|19180.9|19140.9|19152.5|19112.5|0
1591163100000|2020-06-03 05:45:00|19180.5|19140.5|19181.3|19141.3|19181.5|19141.5|19175.1|19135.1|0
1591163400000|2020-06-03 05:50:00|19181.2|19141.2|19195.7|19155.7|19195.7|19155.7|19175.5|19135.5|0
1591163700000|2020-06-03 05:55:00|19195.5|19155.5|19199.3|19159.3|19210.5|19170.5|19194.4|19154.4|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19223|19208|19250.5|19235.5|19199.4|19159.4|157
1591164300000|2020-06-03 06:05:00|19225.5|19210.5|19238|19223|19238|19223|19220.5|19205.5|36
1591164600000|2020-06-03 06:10:00|19243|19228|19243|19228|19253|19238|19233|19218|37
1591164900000|2020-06-03 06:15:00|19240.5|19225.5|19228|19213|19240.5|19225.5|19223|19208|13
1591165200000|2020-06-03 06:20:00|19225.5|19210.5|19233|19218|19233|19218|19220.5|19205.5|20
1591165500000|2020-06-03 06:25:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|10
1591165800000|2020-06-03 06:30:00|19225.5|19210.5|19233|19218|19233|19218|19213|19198|20
1591166100000|2020-06-03 06:35:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|6
1591166400000|2020-06-03 06:40:00|19230.5|19215.5|19228|19213|19240.5|19225.5|19220.5|19205.5|14
1591166700000|2020-06-03 06:45:00|19225.5|19210.5|19258|19243|19260.5|19245.5|19223|19208|23
1591167000000|2020-06-03 06:50:00|19260.5|19245.5|19238|19223|19260.5|19245.5|19235.5|19220.5|25
1591167300000|2020-06-03 06:55:00|19235.5|19220.5|19210.5|19195.5|19245.5|19230.5|19208|19193|31
1591167600000|2020-06-03 07:00:00|19208|19193|19198|19183|19218|19203|19175.5|19160.5|501
1591167900000|2020-06-03 07:05:00|19200.5|19185.5|19265.5|19250.5|19265.5|19250.5|19195.5|19180.5|402
1591168200000|2020-06-03 07:10:00|19263|19248|19245.5|19230.5|19265.5|19250.5|19213|19198|219
1591168500000|2020-06-03 07:15:00|19243|19228|19240.5|19225.5|19258|19243|19235.5|19220.5|248
1591168800000|2020-06-03 07:20:00|19243|19228|19255.5|19240.5|19283|19268|19235.5|19220.5|295
1591169100000|2020-06-03 07:25:00|19253|19238|19253|19238|19275.5|19260.5|19245.5|19230.5|226
1591169400000|2020-06-03 07:30:00|19250.5|19235.5|19240.5|19225.5|19258|19243|19230.5|19215.5|276
1591169700000|2020-06-03 07:35:00|19238|19223|19275.5|19260.5|19275.5|19260.5|19230.5|19215.5|147
1591170000000|2020-06-03 07:40:00|19276.3|19261.3|19258.8|19243.8|19281.3|19266.3|19256.3|19241.3|160
1591170300000|2020-06-03 07:45:00|19261.3|19246.3|19296.3|19281.3|19296.3|19281.3|19261.3|19246.3|157
1591170600000|2020-06-03 07:50:00|19293.8|19278.8|19306.3|19291.3|19316.3|19301.3|19291.3|19276.3|147
1591170900000|2020-06-03 07:55:00|19303.8|19288.8|19296.3|19281.3|19321.3|19306.3|19281.3|19266.3|233
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19301.3|19286.3|19313.8|19298.8|19276.3|19261.3|128
1591171500000|2020-06-03 08:05:00|19306.3|19291.3|19296.3|19281.3|19311.3|19296.3|19281.3|19266.3|102
1591171800000|2020-06-03 08:10:00|19298.8|19283.8|19311.3|19296.3|19316.3|19301.3|19296.3|19281.3|182
1591172100000|2020-06-03 08:15:00|19308.8|19293.8|19306.3|19291.3|19311.3|19296.3|19286.3|19271.3|113
1591172400000|2020-06-03 08:20:00|19308.8|19293.8|19326.3|19311.3|19326.3|19311.3|19303.8|19288.8|213
1591172700000|2020-06-03 08:25:00|19328.8|19313.8|19323.8|19308.8|19336.3|19321.3|19321.3|19306.3|150
1591173000000|2020-06-03 08:30:00|19321.3|19306.3|19381.3|19366.3|19381.3|19366.3|19321.3|19306.3|237
1591173300000|2020-06-03 08:35:00|19383.8|19368.8|19386.3|19371.3|19386.3|19371.3|19361.3|19346.3|300
1591173600000|2020-06-03 08:40:00|19383.8|19368.8|19378.8|19363.8|19401.3|19386.3|19378.8|19363.8|184
1591173900000|2020-06-03 08:45:00|19376.3|19361.3|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|212
1591174200000|2020-06-03 08:50:00|19373.8|19358.8|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|122
1591174500000|2020-06-03 08:55:00|19378.8|19363.8|19416.3|19401.3|19416.3|19401.3|19371.3|19356.3|204
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19421.3|19406.3|19401.3|19386.3|307
1591175100000|2020-06-03 09:05:00|19418.8|19403.8|19401.3|19386.3|19418.8|19403.8|19396.3|19381.3|143
1591175400000|2020-06-03 09:10:00|19398.8|19383.8|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|144
1591175700000|2020-06-03 09:15:00|19426.3|19411.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|338
1591176000000|2020-06-03 09:20:00|19446.3|19431.3|19481.3|19466.3|19481.3|19466.3|19441.3|19426.3|323
1591176300000|2020-06-03 09:25:00|19476.3|19461.3|19518.8|19503.8|19531.3|19516.3|19476.3|19461.3|739
1591176600000|2020-06-03 09:30:00|19516.3|19501.3|19496.3|19481.3|19526.3|19511.3|19488.8|19473.8|167
1591176900000|2020-06-03 09:35:00|19498.8|19483.8|19491.3|19476.3|19501.3|19486.3|19486.3|19471.3|147
1591177200000|2020-06-03 09:40:00|19486.3|19471.3|19461.3|19446.3|19491.3|19476.3|19451.3|19436.3|254
1591177500000|2020-06-03 09:45:00|19463.8|19448.8|19431.3|19416.3|19466.3|19451.3|19426.3|19411.3|195
1591177800000|2020-06-03 09:50:00|19433.8|19418.8|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|139
1591178100000|2020-06-03 09:55:00|19428.8|19413.8|19416.3|19401.3|19436.3|19421.3|19416.3|19401.3|94
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19371.3|19356.3|19416.3|19401.3|19363.8|19348.8|272
1591178700000|2020-06-03 10:05:00|19373.8|19358.8|19411.3|19396.3|19416.3|19401.3|19361.3|19346.3|263
1591179000000|2020-06-03 10:10:00|19413.8|19398.8|19431.3|19416.3|19433.8|19418.8|19406.3|19391.3|144
1591179300000|2020-06-03 10:15:00|19433.8|19418.8|19393.8|19378.8|19433.8|19418.8|19391.3|19376.3|94
1591179600000|2020-06-03 10:20:00|19396.3|19381.3|19401.3|19386.3|19411.3|19396.3|19386.3|19371.3|79
1591179900000|2020-06-03 10:25:00|19403.8|19388.8|19418.8|19403.8|19421.3|19406.3|19401.3|19386.3|74
1591180200000|2020-06-03 10:30:00|19421.3|19406.3|19416.3|19401.3|19428.8|19413.8|19411.3|19396.3|114
1591180500000|2020-06-03 10:35:00|19418.8|19403.8|19418.8|19403.8|19446.3|19431.3|19416.3|19401.3|91
1591180800000|2020-06-03 10:40:00|19421.3|19406.3|19433.8|19418.8|19441.3|19426.3|19416.3|19401.3|96
1591181100000|2020-06-03 10:45:00|19431.3|19416.3|19406.3|19391.3|19436.3|19421.3|19396.3|19381.3|99
1591181400000|2020-06-03 10:50:00|19403.8|19388.8|19396.3|19381.3|19418.8|19403.8|19386.3|19371.3|82
1591181700000|2020-06-03 10:55:00|19398.8|19383.8|19373.8|19358.8|19406.3|19391.3|19371.3|19356.3|281
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19376.3|19361.3|19381.3|19366.3|19366.3|19351.3|57
1591182300000|2020-06-03 11:05:00|19378.8|19363.8|19398.8|19383.8|19401.3|19386.3|19376.3|19361.3|86
1591182600000|2020-06-03 11:10:00|19401.3|19386.3|19386.3|19371.3|19411.3|19396.3|19386.3|19371.3|72
1591182900000|2020-06-03 11:15:00|19388.8|19373.8|19383.8|19368.8|19401.3|19386.3|19381.3|19366.3|74
1591183200000|2020-06-03 11:20:00|19386.3|19371.3|19363.8|19348.8|19396.3|19381.3|19361.3|19346.3|105
1591183500000|2020-06-03 11:25:00|19366.3|19351.3|19356.3|19341.3|19371.3|19356.3|19356.3|19341.3|150
1591183800000|2020-06-03 11:30:00|19361.3|19346.3|19326.3|19311.3|19366.3|19351.3|19321.3|19306.3|164
1591184100000|2020-06-03 11:35:00|19331.3|19316.3|19343.8|19328.8|19356.3|19341.3|19321.3|19306.3|129
1591184400000|2020-06-03 11:40:00|19343.9|19328.9|19338.9|19323.9|19351.4|19336.4|19321.4|19306.4|99
1591184700000|2020-06-03 11:45:00|19341.4|19326.4|19361.4|19346.4|19361.4|19346.4|19341.4|19326.4|85
1591185000000|2020-06-03 11:50:00|19358.9|19343.9|19366.4|19351.4|19376.4|19361.4|19351.4|19336.4|74
1591185300000|2020-06-03 11:55:00|19368.9|19353.9|19348.9|19333.9|19373.9|19358.9|19346.4|19331.4|67
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19341.4|19326.4|19361.4|19346.4|19341.4|19326.4|79
1591185900000|2020-06-03 12:05:00|19338.9|19323.9|19321.4|19306.4|19351.4|19336.4|19313.9|19298.9|77
1591186200000|2020-06-03 12:10:00|19318.9|19303.9|19346.4|19331.4|19351.4|19336.4|19318.9|19303.9|73
1591186500000|2020-06-03 12:15:00|19343.9|19328.9|19383.9|19368.9|19386.4|19371.4|19343.9|19328.9|151
1591186800000|2020-06-03 12:20:00|19386.4|19371.4|19391.4|19376.4|19396.4|19381.4|19376.4|19361.4|230
1591187100000|2020-06-03 12:25:00|19393.9|19378.9|19363.9|19348.9|19396.4|19381.4|19356.4|19341.4|129
1591187400000|2020-06-03 12:30:00|19366.4|19351.4|19378.9|19363.9|19378.9|19363.9|19356.4|19341.4|78
1591187700000|2020-06-03 12:35:00|19381.4|19366.4|19396.4|19381.4|19406.4|19391.4|19373.9|19358.9|172
1591188000000|2020-06-03 12:40:00|19401.4|19386.4|19421.4|19406.4|19431.4|19416.4|19396.4|19381.4|238
1591188300000|2020-06-03 12:45:00|19426.4|19411.4|19431.4|19416.4|19436.4|19421.4|19416.4|19401.4|287
1591188600000|2020-06-03 12:50:00|19436.4|19421.4|19483.9|19468.9|19491.4|19476.4|19431.4|19416.4|311
1591188900000|2020-06-03 12:55:00|19481.4|19466.4|19438.9|19423.9|19486.4|19471.4|19436.4|19421.4|216
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19451.4|19436.4|19461.4|19446.4|19436.4|19421.4|128
1591189500000|2020-06-03 13:05:00|19446.4|19431.4|19473.9|19458.9|19481.4|19466.4|19446.4|19431.4|156
1591189800000|2020-06-03 13:10:00|19476.4|19461.4|19486.4|19471.4|19491.4|19476.4|19471.4|19456.4|175
1591190100000|2020-06-03 13:15:00|19481.4|19466.4|19496.4|19481.4|19501.4|19486.4|19481.4|19466.4|171
1591190400000|2020-06-03 13:20:00|19498.9|19483.9|19516.4|19501.4|19526.4|19511.4|19493.9|19478.9|389
1591190700000|2020-06-03 13:25:00|19518.9|19503.9|19503.9|19488.9|19526.4|19511.4|19501.4|19486.4|383
1591191000000|2020-06-03 13:30:00|19506.4|19491.4|19531.4|19516.4|19543.9|19528.9|19488.9|19473.9|516
1591191300000|2020-06-03 13:35:00|19536.4|19521.4|19481.4|19466.4|19541.4|19526.4|19471.4|19456.4|336
1591191600000|2020-06-03 13:40:00|19483.9|19468.9|19483.9|19468.9|19491.4|19476.4|19461.4|19446.4|164
1591191900000|2020-06-03 13:45:00|19481.4|19466.4|19458|19443|19491.4|19476.4|19455.5|19440.5|178
1591192200000|2020-06-03 13:50:00|19460.5|19445.5|19475.5|19460.5|19510.5|19495.5|19460.5|19445.5|241
1591192500000|2020-06-03 13:55:00|19478|19463|19503|19488|19510.5|19495.5|19473|19458|506
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19530.5|19515.5|19538|19523|19493|19478|286
1591193100000|2020-06-03 14:05:00|19533|19518|19525.5|19510.5|19535.5|19520.5|19515.5|19500.5|173
1591193400000|2020-06-03 14:10:00|19520.6|19505.6|19533.1|19518.1|19555.6|19540.6|19510.6|19495.6|246
1591193700000|2020-06-03 14:15:00|19530.6|19515.6|19560.6|19545.6|19575.6|19560.6|19513.1|19498.1|372
1591194000000|2020-06-03 14:20:00|19563.1|19548.1|19555.6|19540.6|19565.6|19550.6|19535.6|19520.6|233
1591194300000|2020-06-03 14:25:00|19558.1|19543.1|19590.6|19575.6|19595.6|19580.6|19553.1|19538.1|301
1591194600000|2020-06-03 14:30:00|19593.1|19578.1|19598.1|19583.1|19603.1|19588.1|19585.6|19570.6|372
1591194900000|2020-06-03 14:35:00|19595.6|19580.6|19560.6|19545.6|19610.6|19595.6|19560.6|19545.6|250
1591195200000|2020-06-03 14:40:00|19563.1|19548.1|19583.1|19568.1|19588.1|19573.1|19555.6|19540.6|407
1591195500000|2020-06-03 14:45:00|19585.6|19570.6|19560.6|19545.6|19585.6|19570.6|19535.6|19520.6|332
1591195800000|2020-06-03 14:50:00|19558.1|19543.1|19568.1|19553.1|19570.6|19555.6|19550.6|19535.6|205
1591196100000|2020-06-03 14:55:00|19570.6|19555.6|19540.6|19525.6|19580.6|19565.6|19535.6|19520.6|439
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19593.1|19578.1|19605.6|19590.6|19535.6|19520.6|460
1591196700000|2020-06-03 15:05:00|19598.1|19583.1|19615.6|19600.6|19620.6|19605.6|19593.1|19578.1|377
1591197000000|2020-06-03 15:10:00|19613.1|19598.1|19630.6|19615.6|19645.6|19630.6|19605.6|19590.6|403
1591197300000|2020-06-03 15:15:00|19633.1|19618.1|19630.6|19615.6|19648.1|19633.1|19628.1|19613.1|339
1591197600000|2020-06-03 15:20:00|19633.1|19618.1|19623.1|19608.1|19635.6|19620.6|19615.6|19600.6|406
1591197900000|2020-06-03 15:25:00|19620.6|19605.6|19645.6|19630.6|19645.6|19630.6|19620.6|19605.6|890
1591198200000|2020-06-03 15:30:00|19640.6|19625.6|19655.6|19640.6|19670.6|19655.6|19633.1|19618.1|1222
1591198500000|2020-06-03 15:35:00|19658.1|19643.1|19630.6|19615.6|19668.1|19653.1|19630.6|19615.6|550
1591198800000|2020-06-03 15:40:00|19633.1|19618.1|19623.1|19608.1|19640.6|19625.6|19620.6|19605.6|90
1591199100000|2020-06-03 15:45:00|19625.6|19610.6|19638.1|19623.1|19653.1|19638.1|19620.6|19605.6|90
1591199400000|2020-06-03 15:50:00|19643.1|19618.1|19618.1|19598.1|19653.1|19633.1|19618.1|19598.1|97
1591199700000|2020-06-03 15:55:00|19623.1|19603.1|19623.1|19603.1|19628.1|19608.1|19613.1|19593.1|63
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19613.1|19593.1|19623.1|19598.1|19603.1|19583.1|51
1591200300000|2020-06-03 16:05:00|19618.1|19588.1|19608.1|19588.1|19623.1|19598.1|19608.1|19588.1|42
1591200600000|2020-06-03 16:10:00|19613.1|19593.1|19618.1|19593.1|19618.1|19593.1|19608.1|19583.1|34
1591200900000|2020-06-03 16:15:00|19613.1|19598.1|19598.1|19573.1|19618.1|19598.1|19593.1|19573.1|38
1591201200000|2020-06-03 16:20:00|19593.1|19578.1|19588.1|19568.1|19603.1|19578.1|19588.1|19563.1|43
1591201500000|2020-06-03 16:25:00|19593.1|19563.1|19608.1|19588.1|19608.1|19588.1|19583.1|19563.1|34
1591201800000|2020-06-03 16:30:00|19613.1|19593.1|19613.1|19593.1|19628.1|19603.1|19613.1|19593.1|39
1591202100000|2020-06-03 16:35:00|19618.1|19588.1|19623.1|19603.1|19628.1|19603.1|19618.1|19588.1|15
1591202400000|2020-06-03 16:40:00|19618.1|19598.1|19633.1|19608.1|19633.1|19608.1|19618.1|19598.1|2
1591202700000|2020-06-03 16:45:00|19628.1|19613.1|19613.1|19588.1|19628.1|19613.1|19613.1|19588.1|15
1591203000000|2020-06-03 16:50:00|19608.1|19583.1|19603.1|19578.1|19613.1|19583.1|19598.1|19573.1|5
1591203300000|2020-06-03 16:55:00|19598.1|19583.1|19593.1|19573.1|19603.1|19583.1|19593.1|19573.1|27
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19608.1|19583.1|19608.1|19583.1|19598.1|19573.1|5
1591203900000|2020-06-03 17:05:00|19603.1|19578.1|19608.1|19583.1|19608.1|19583.1|19603.1|19578.1|2
1591204200000|2020-06-03 17:10:00|19613.1|19588.1|19623.1|19598.1|19623.1|19598.1|19613.1|19588.1|3
1591204500000|2020-06-03 17:15:00|19628.1|19603.1|19623.1|19598.1|19628.1|19608.1|19623.1|19598.1|4
1591204800000|2020-06-03 17:20:00|19628.1|19603.1|19628.1|19603.1|19628.1|19603.1|19623.1|19598.1|1
1591205100000|2020-06-03 17:25:00|19623.1|19604.1|19628.1|19603.1|19633.1|19608.1|19623.1|19603.1|3
1591205400000|2020-06-03 17:30:00|19633.1|19608.1|19628.1|19603.1|19633.1|19608.1|19628.1|19603.1|11
1591205700000|2020-06-03 17:35:00|19623.1|19613.1|19633.1|19608.1|19638.1|19613.1|19623.1|19608.1|22
1591206000000|2020-06-03 17:40:00|19638.1|19613.1|19643.1|19623.1|19643.1|19623.1|19638.1|19613.1|9
1591206300000|2020-06-03 17:45:00|19638.1|19618.1|19628.1|19608.1|19643.1|19623.1|19628.1|19608.1|15
1591206600000|2020-06-03 17:50:00|19623.1|19603.1|19633.1|19608.1|19633.1|19608.1|19618.1|19593.1|10
1591206900000|2020-06-03 17:55:00|19628.1|19613.1|19633.1|19613.1|19633.1|19613.1|19628.1|19613.1|0
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19673.1|19648.1|19678.1|19658.1|19638.1|19618.1|23
1591207500000|2020-06-03 18:05:00|19668.1|19653.1|19668.1|19643.1|19673.1|19653.1|19668.1|19643.1|5
1591207800000|2020-06-03 18:10:00|19673.1|19648.1|19668.1|19643.1|19673.1|19648.1|19663.1|19643.1|2
1591208100000|2020-06-03 18:15:00|19673.1|19648.1|19688.1|19668.1|19688.1|19668.1|19673.1|19648.1|9
1591208400000|2020-06-03 18:20:00|19683.1|19663.1|19693.1|19668.1|19698.1|19678.1|19683.1|19658.1|22
1591208700000|2020-06-03 18:25:00|19698.1|19673.1|19693.1|19678.1|19703.1|19678.1|19693.1|19668.1|15
1591209000000|2020-06-03 18:30:00|19690.6|19675.6|19710.6|19695.6|19710.6|19695.6|19685.6|19670.6|20
1591209300000|2020-06-03 18:35:00|19708.1|19693.1|19730.6|19715.6|19733.1|19718.1|19708.1|19693.1|69
1591209600000|2020-06-03 18:40:00|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|4
1591209900000|2020-06-03 18:45:00|19723.1|19708.1|19728.1|19713.1|19730.6|19715.6|19723.1|19708.1|10
1591210200000|2020-06-03 18:50:00|19725.6|19710.6|19733.1|19718.1|19735.6|19720.6|19723.1|19708.1|11
1591210500000|2020-06-03 18:55:00|19730.6|19715.6|19730.6|19715.6|19735.6|19720.6|19728.1|19713.1|3
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19720.6|19705.6|19728.1|19713.1|19715.6|19700.6|12
1591211100000|2020-06-03 19:05:00|19723.1|19708.1|19735.6|19720.6|19735.6|19720.6|19723.1|19708.1|2
1591211400000|2020-06-03 19:10:00|19740.6|19725.6|19743.1|19728.1|19745.6|19730.6|19730.6|19715.6|27
1591211700000|2020-06-03 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19735.6|19720.6|20
1591212000000|2020-06-03 19:20:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19740.6|19725.6|31
1591212300000|2020-06-03 19:25:00|19753.1|19738.1|19760.6|19745.6|19760.6|19745.6|19748.1|19733.1|20
1591212600000|2020-06-03 19:30:00|19755.6|19740.6|19740.6|19725.6|19755.6|19740.6|19738.1|19723.1|27
1591212900000|2020-06-03 19:35:00|19743.1|19728.1|19798.1|19783.1|19915.6|19900.6|19743.1|19728.1|209
1591213200000|2020-06-03 19:40:00|19800.6|19785.6|19798.1|19783.1|19800.6|19785.6|19788.1|19773.1|53
1591213500000|2020-06-03 19:45:00|19795.6|19780.6|19818.1|19803.1|19820.6|19805.6|19795.6|19780.6|104
1591213800000|2020-06-03 19:50:00|19820.6|19805.6|19793.1|19778.1|19820.6|19805.6|19788.1|19773.1|37
1591214100000|2020-06-03 19:55:00|19795.6|19780.6|19758.1|19743.1|19803.1|19788.1|19758.1|19743.1|34
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19740.7|19700.7|19782.2|19742.2|19723.8|19683.8|0
1591214700000|2020-06-03 20:05:00|19740.9|19700.9|19756.1|19716.1|19763.4|19723.4|19739.1|19699.1|0
1591215000000|2020-06-03 20:10:00|19755.8|19715.8|19755.5|19715.5|19762.8|19722.8|19750.2|19710.2|0
1591215300000|2020-06-03 20:15:00|19754.7|19714.7|19756.3|19716.3|19757.2|19717.2|19754.7|19714.7|0
1591215600000|2020-06-03 20:20:00|19755.9|19715.9|19758.6|19718.6|19759|19719|19755.9|19715.9|0
1591215900000|2020-06-03 20:25:00|19758.8|19718.8|19759|19719|19759.2|19719.2|19757.3|19717.3|0
1591216200000|2020-06-03 20:30:00|19757.7|19717.7|19760.4|19720.4|19765.3|19725.3|19755.1|19715.1|0
1591216500000|2020-06-03 20:35:00|19760.6|19720.6|19755.8|19715.8|19761.9|19721.9|19752.4|19712.4|0
1591216800000|2020-06-03 20:40:00|19755.6|19715.6|19758.9|19718.9|19763.4|19723.4|19754.3|19714.3|0
1591217100000|2020-06-03 20:45:00|19759.1|19719.1|19754.3|19714.3|19761.9|19721.9|19754.3|19714.3|0
1591217400000|2020-06-03 20:50:00|19754.6|19714.6|19752.3|19712.3|19755.8|19715.8|19750.7|19710.7|0
1591217700000|2020-06-03 20:55:00|19752.5|19712.5|19755|19715|19757.3|19717.3|19750.7|19710.7|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19758.8|19718.8|19758.8|19718.8|19755|19715|0
1591218300000|2020-06-03 21:05:00|19757.5|19717.5|19757.5|19717.5|19757.9|19717.9|19757.1|19717.1|0
1591218600000|2020-06-03 21:10:00|19757.9|19717.9|19757.1|19717.1|19757.9|19717.9|19757.1|19717.1|0
1591218900000|2020-06-03 21:15:00|19758.9|19718.9|19759.7|19719.7|19761|19721|19758.9|19718.9|0
1591219200000|2020-06-03 21:20:00|19758.5|19718.5|19759.3|19719.3|19759.7|19719.7|19758.5|19718.5|0
1591219500000|2020-06-03 21:25:00|19759.7|19719.7|19759.7|19719.7|19760.1|19720.1|19759.7|19719.7|0
1591219800000|2020-06-03 21:30:00|19760.1|19720.1|19758.5|19718.5|19760.1|19720.1|19758.5|19718.5|0
1591220100000|2020-06-03 21:35:00|19758.9|19718.9|19758.9|19718.9|19759.3|19719.3|19758.9|19718.9|0
1591220400000|2020-06-03 21:40:00|19759.7|19719.7|19760.7|19720.7|19760.7|19720.7|19759.7|19719.7|0
1591220700000|2020-06-03 21:45:00|19762.5|19722.5|19761.7|19721.7|19762.5|19722.5|19761.3|19721.3|0
1591221000000|2020-06-03 21:50:00|19762.1|19722.1|19765.3|19725.3|19765.7|19725.7|19761.7|19721.7|0
1591221300000|2020-06-03 21:55:00|19764.9|19724.9|19764.1|19724.1|19765.3|19725.3|19764.1|19724.1|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19741|19701|19768.5|19728.5|19726.7|19686.7|0
1591221900000|2020-06-03 22:05:00|19741.2|19701.2|19716.5|19676.5|19744.4|19704.4|19710.1|19670.1|0
1591222200000|2020-06-03 22:10:00|19716.3|19676.3|19713.5|19673.5|19716.5|19676.5|19707.6|19667.6|0
1591222500000|2020-06-03 22:15:00|19714.3|19674.3|19715.1|19675.1|19721.1|19681.1|19711.2|19671.2|0
1591222800000|2020-06-03 22:20:00|19718.9|19678.9|19717|19677|19722|19682|19717|19677|0
1591223100000|2020-06-03 22:25:00|19717.3|19677.3|19719.9|19679.9|19721.4|19681.4|19714|19674|0
1591223400000|2020-06-03 22:30:00|19720.2|19680.2|19815.5|19775.5|19817|19777|19720.2|19680.2|0
1591223700000|2020-06-03 22:35:00|19815.7|19775.7|19799.3|19759.3|19820|19780|19799.3|19759.3|0
1591224000000|2020-06-03 22:40:00|19795.3|19755.3|19806.6|19766.6|19813.1|19773.1|19793.7|19753.7|0
1591224300000|2020-06-03 22:45:00|19806.4|19766.4|19809.7|19769.7|19812.7|19772.7|19803.2|19763.2|0
1591224600000|2020-06-03 22:50:00|19809.9|19769.9|19822.3|19782.3|19822.3|19782.3|19809.7|19769.7|0
1591224900000|2020-06-03 22:55:00|19822|19782|19819.2|19779.2|19822.3|19782.3|19816.2|19776.2|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19828.8|19788.8|19831.9|19791.9|19817.7|19777.7|0
1591225500000|2020-06-03 23:05:00|19829.1|19789.1|19838.3|19798.3|19838.3|19798.3|19827.3|19787.3|0
1591225800000|2020-06-03 23:10:00|19838.2|19798.2|19832.8|19792.8|19841.8|19801.8|19832.8|19792.8|0
1591226100000|2020-06-03 23:15:00|19832.6|19792.6|19836.6|19796.6|19838.1|19798.1|19829.8|19789.8|0
1591226400000|2020-06-03 23:20:00|19836.7|19796.7|19839.7|19799.7|19841.2|19801.2|19833.6|19793.6|0
1591226700000|2020-06-03 23:25:00|19839.9|19799.9|19850.4|19810.4|19855.4|19815.4|19839.9|19799.9|0
1591227000000|2020-06-03 23:30:00|19850.7|19810.7|19869.6|19829.6|19871.2|19831.2|19850.7|19810.7|0
1591227300000|2020-06-03 23:35:00|19869.9|19829.9|19894.9|19854.9|19898.9|19858.9|19869.9|19829.9|0
1591227600000|2020-06-03 23:40:00|19894.6|19854.6|19897.8|19857.8|19900.6|19860.6|19889.9|19849.9|0
1591227900000|2020-06-03 23:45:00|19897.5|19857.5|19891.5|19851.5|19899.3|19859.3|19887.4|19847.4|0
1591228200000|2020-06-03 23:50:00|19891.8|19851.8|19887|19847|19893.1|19853.1|19882|19842|0
1591228500000|2020-06-03 23:55:00|19887.1|19847.1|19879|19839|19888.5|19848.5|19879|19839|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19116|19076|19119|19079|19103.3|19063.3|0
1591142700000|2020-06-03 00:05:00|19116.2|19076.2|19112.2|19072.2|19118.5|19078.5|19109.8|19069.8|0
1591143000000|2020-06-03 00:10:00|19112.5|19072.5|19108.1|19068.1|19120.7|19080.7|19106|19066|0
1591143300000|2020-06-03 00:15:00|19108.2|19068.2|19134.8|19094.8|19159.1|19119.1|19108.1|19068.1|0
1591143600000|2020-06-03 00:20:00|19136.8|19096.8|19152.4|19112.4|19153|19113|19136.8|19096.8|0
1591143900000|2020-06-03 00:25:00|19152.5|19112.5|19147.4|19107.4|19158|19118|19147.3|19107.3|0
1591144200000|2020-06-03 00:30:00|19147.3|19107.3|19143.5|19103.5|19152.5|19112.5|19142.3|19102.3|0
1591144500000|2020-06-03 00:35:00|19143.3|19103.3|19144.8|19104.8|19145|19105|19132|19092|0
1591144800000|2020-06-03 00:40:00|19144.9|19104.9|19145.5|19105.5|19145.7|19105.7|19134.6|19094.6|0
1591145100000|2020-06-03 00:45:00|19145.6|19105.6|19166.1|19126.1|19167.1|19127.1|19145.5|19105.5|0
1591145400000|2020-06-03 00:50:00|19166.3|19126.3|19161.1|19121.1|19166.6|19126.6|19160.1|19120.1|0
1591145700000|2020-06-03 00:55:00|19161.3|19121.3|19169.6|19129.6|19175.5|19135.5|19155.9|19115.9|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19186.2|19146.2|19200.5|19160.5|19169|19129|0
1591146300000|2020-06-03 01:05:00|19186.4|19146.4|19206.6|19166.6|19207.6|19167.6|19185.9|19145.9|0
1591146600000|2020-06-03 01:10:00|19206.5|19166.5|19208.1|19168.1|19211.4|19171.4|19206|19166|0
1591146900000|2020-06-03 01:15:00|19208.2|19168.2|19194.5|19154.5|19208.8|19168.8|19194.5|19154.5|0
1591147200000|2020-06-03 01:20:00|19194.4|19154.4|19195.2|19155.2|19200.7|19160.7|19189.2|19149.2|0
1591147500000|2020-06-03 01:25:00|19195.1|19155.1|19179.5|19139.5|19195.2|19155.2|19174|19134|0
1591147800000|2020-06-03 01:30:00|19179.6|19139.6|19163.7|19123.7|19179.6|19139.6|19163.4|19123.4|0
1591148100000|2020-06-03 01:35:00|19163.9|19123.9|19168.3|19128.3|19174.3|19134.3|19163.5|19123.5|0
1591148400000|2020-06-03 01:40:00|19168.1|19128.1|19178.2|19138.2|19183.5|19143.5|19168.1|19128.1|0
1591148700000|2020-06-03 01:45:00|19180.2|19140.2|19192.9|19152.9|19194.2|19154.2|19177.5|19137.5|0
1591149000000|2020-06-03 01:50:00|19193|19153|19168|19128|19193|19153|19167.6|19127.6|0
1591149300000|2020-06-03 01:55:00|19167.8|19127.8|19177.8|19137.8|19178.2|19138.2|19167.8|19127.8|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19167.1|19127.1|19188.4|19148.4|19166.6|19126.6|0
1591149900000|2020-06-03 02:05:00|19166.9|19126.9|19167.4|19127.4|19175.1|19135.1|19166.7|19126.7|0
1591150200000|2020-06-03 02:10:00|19167.2|19127.2|19167.9|19127.9|19168|19128|19162|19122|0
1591150500000|2020-06-03 02:15:00|19168|19128|19157.9|19117.9|19168.1|19128.1|19157.5|19117.5|0
1591150800000|2020-06-03 02:20:00|19157.8|19117.8|19147.6|19107.6|19162.6|19122.6|19147.1|19107.1|0
1591151100000|2020-06-03 02:25:00|19147.5|19107.5|19152.1|19112.1|19152.6|19112.6|19141.7|19101.7|0
1591151400000|2020-06-03 02:30:00|19152.2|19112.2|19150.6|19110.6|19152.4|19112.4|19145.3|19105.3|0
1591151700000|2020-06-03 02:35:00|19150.7|19110.7|19156.1|19116.1|19156.3|19116.3|19150.6|19110.6|0
1591152000000|2020-06-03 02:40:00|19156|19116|19161.6|19121.6|19161.9|19121.9|19151|19111|0
1591152300000|2020-06-03 02:45:00|19159.2|19119.2|19145.7|19105.7|19161.6|19121.6|19145.7|19105.7|0
1591152600000|2020-06-03 02:50:00|19145.5|19105.5|19157.9|19117.9|19157.9|19117.9|19145.5|19105.5|0
1591152900000|2020-06-03 02:55:00|19158|19118|19151.2|19111.2|19163.5|19123.5|19151.2|19111.2|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19166.4|19126.4|19166.4|19126.4|19151.2|19111.2|0
1591153500000|2020-06-03 03:05:00|19166.3|19126.3|19161.4|19121.4|19166.3|19126.3|19160.9|19120.9|0
1591153800000|2020-06-03 03:10:00|19161.3|19121.3|19171.3|19131.3|19171.3|19131.3|19161.3|19121.3|0
1591154100000|2020-06-03 03:15:00|19171.7|19131.7|19192.4|19152.4|19192.6|19152.6|19171.5|19131.5|0
1591154400000|2020-06-03 03:20:00|19192.5|19152.5|19192.3|19152.3|19202.4|19162.4|19187.3|19147.3|0
1591154700000|2020-06-03 03:25:00|19192.5|19152.5|19197.3|19157.3|19197.4|19157.4|19192|19152|0
1591155000000|2020-06-03 03:30:00|19197.4|19157.4|19134.9|19094.9|19202.4|19162.4|19134.7|19094.7|0
1591155300000|2020-06-03 03:35:00|19134.8|19094.8|19166.7|19126.7|19166.9|19126.9|19134.6|19094.6|0
1591155600000|2020-06-03 03:40:00|19166.9|19126.9|19146.6|19106.6|19166.9|19126.9|19146.3|19106.3|0
1591155900000|2020-06-03 03:45:00|19146.5|19106.5|19141.5|19101.5|19147|19107|19141.5|19101.5|0
1591156200000|2020-06-03 03:50:00|19141.4|19101.4|19135.7|19095.7|19146.8|19106.8|19135.7|19095.7|0
1591156500000|2020-06-03 03:55:00|19135.9|19095.9|19140.7|19100.7|19141.2|19101.2|19135.8|19095.8|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19146.6|19106.6|19146.8|19106.8|19135.9|19095.9|0
1591157100000|2020-06-03 04:05:00|19146.7|19106.7|19146.5|19106.5|19156.7|19116.7|19146.1|19106.1|0
1591157400000|2020-06-03 04:10:00|19146.4|19106.4|19141.7|19101.7|19146.6|19106.6|19141.2|19101.2|0
1591157700000|2020-06-03 04:15:00|19141.9|19101.9|19144.2|19104.2|19152.5|19112.5|19141.5|19101.5|0
1591158000000|2020-06-03 04:20:00|19147|19107|19146.8|19106.8|19147.2|19107.2|19141.5|19101.5|0
1591158300000|2020-06-03 04:25:00|19147|19107|19157.1|19117.1|19157.4|19117.4|19146.5|19106.5|0
1591158600000|2020-06-03 04:30:00|19157.2|19117.2|19163|19123|19163.2|19123.2|19157.1|19117.1|0
1591158900000|2020-06-03 04:35:00|19163.2|19123.2|19158.3|19118.3|19163.4|19123.4|19158.3|19118.3|0
1591159200000|2020-06-03 04:40:00|19158.4|19118.4|19148|19108|19158.4|19118.4|19148|19108|0
1591159500000|2020-06-03 04:45:00|19148.2|19108.2|19155.4|19115.4|19160.7|19120.7|19148.2|19108.2|0
1591159800000|2020-06-03 04:50:00|19155.3|19115.3|19158|19118|19160.6|19120.6|19150.3|19110.3|0
1591160100000|2020-06-03 04:55:00|19159|19119|19160.2|19120.2|19160.9|19120.9|19155.1|19115.1|0
1591160400000|2020-06-03 05:00:00|19160|19120|19165.7|19125.7|19170.6|19130.6|19155.1|19115.1|0
1591160700000|2020-06-03 05:05:00|19165.5|19125.5|19180.7|19140.7|19180.8|19140.8|19165.5|19125.5|0
1591161000000|2020-06-03 05:10:00|19180.8|19140.8|19170.6|19130.6|19181|19141|19170.4|19130.4|0
1591161300000|2020-06-03 05:15:00|19170.5|19130.5|19170.6|19130.6|19175.7|19135.7|19165.8|19125.8|0
1591161600000|2020-06-03 05:20:00|19170.5|19130.5|19155.6|19115.6|19170.5|19130.5|19155.1|19115.1|0
1591161900000|2020-06-03 05:25:00|19155.5|19115.5|19142.3|19102.3|19156.1|19116.1|19137.2|19097.2|0
1591162200000|2020-06-03 05:30:00|19142.1|19102.1|19152.5|19112.5|19152.7|19112.7|19132.2|19092.2|0
1591162500000|2020-06-03 05:35:00|19151.5|19111.5|19157.8|19117.8|19163|19123|19147.5|19107.5|0
1591162800000|2020-06-03 05:40:00|19157.7|19117.7|19180.7|19140.7|19180.9|19140.9|19152.5|19112.5|0
1591163100000|2020-06-03 05:45:00|19180.5|19140.5|19181.3|19141.3|19181.5|19141.5|19175.1|19135.1|0
1591163400000|2020-06-03 05:50:00|19181.2|19141.2|19195.7|19155.7|19195.7|19155.7|19175.5|19135.5|0
1591163700000|2020-06-03 05:55:00|19195.5|19155.5|19199.3|19159.3|19210.5|19170.5|19194.4|19154.4|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19223|19208|19250.5|19235.5|19199.4|19159.4|157
1591164300000|2020-06-03 06:05:00|19225.5|19210.5|19238|19223|19238|19223|19220.5|19205.5|36
1591164600000|2020-06-03 06:10:00|19243|19228|19243|19228|19253|19238|19233|19218|37
1591164900000|2020-06-03 06:15:00|19240.5|19225.5|19228|19213|19240.5|19225.5|19223|19208|13
1591165200000|2020-06-03 06:20:00|19225.5|19210.5|19233|19218|19233|19218|19220.5|19205.5|20
1591165500000|2020-06-03 06:25:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|10
1591165800000|2020-06-03 06:30:00|19225.5|19210.5|19233|19218|19233|19218|19213|19198|20
1591166100000|2020-06-03 06:35:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|6
1591166400000|2020-06-03 06:40:00|19230.5|19215.5|19228|19213|19240.5|19225.5|19220.5|19205.5|14
1591166700000|2020-06-03 06:45:00|19225.5|19210.5|19258|19243|19260.5|19245.5|19223|19208|23
1591167000000|2020-06-03 06:50:00|19260.5|19245.5|19238|19223|19260.5|19245.5|19235.5|19220.5|25
1591167300000|2020-06-03 06:55:00|19235.5|19220.5|19210.5|19195.5|19245.5|19230.5|19208|19193|31
1591167600000|2020-06-03 07:00:00|19208|19193|19198|19183|19218|19203|19175.5|19160.5|501
1591167900000|2020-06-03 07:05:00|19200.5|19185.5|19265.5|19250.5|19265.5|19250.5|19195.5|19180.5|402
1591168200000|2020-06-03 07:10:00|19263|19248|19245.5|19230.5|19265.5|19250.5|19213|19198|219
1591168500000|2020-06-03 07:15:00|19243|19228|19240.5|19225.5|19258|19243|19235.5|19220.5|248
1591168800000|2020-06-03 07:20:00|19243|19228|19255.5|19240.5|19283|19268|19235.5|19220.5|295
1591169100000|2020-06-03 07:25:00|19253|19238|19253|19238|19275.5|19260.5|19245.5|19230.5|226
1591169400000|2020-06-03 07:30:00|19250.5|19235.5|19240.5|19225.5|19258|19243|19230.5|19215.5|276
1591169700000|2020-06-03 07:35:00|19238|19223|19275.5|19260.5|19275.5|19260.5|19230.5|19215.5|147
1591170000000|2020-06-03 07:40:00|19276.3|19261.3|19258.8|19243.8|19281.3|19266.3|19256.3|19241.3|160
1591170300000|2020-06-03 07:45:00|19261.3|19246.3|19296.3|19281.3|19296.3|19281.3|19261.3|19246.3|157
1591170600000|2020-06-03 07:50:00|19293.8|19278.8|19306.3|19291.3|19316.3|19301.3|19291.3|19276.3|147
1591170900000|2020-06-03 07:55:00|19303.8|19288.8|19296.3|19281.3|19321.3|19306.3|19281.3|19266.3|233
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19301.3|19286.3|19313.8|19298.8|19276.3|19261.3|128
1591171500000|2020-06-03 08:05:00|19306.3|19291.3|19296.3|19281.3|19311.3|19296.3|19281.3|19266.3|102
1591171800000|2020-06-03 08:10:00|19298.8|19283.8|19311.3|19296.3|19316.3|19301.3|19296.3|19281.3|182
1591172100000|2020-06-03 08:15:00|19308.8|19293.8|19306.3|19291.3|19311.3|19296.3|19286.3|19271.3|113
1591172400000|2020-06-03 08:20:00|19308.8|19293.8|19326.3|19311.3|19326.3|19311.3|19303.8|19288.8|213
1591172700000|2020-06-03 08:25:00|19328.8|19313.8|19323.8|19308.8|19336.3|19321.3|19321.3|19306.3|150
1591173000000|2020-06-03 08:30:00|19321.3|19306.3|19381.3|19366.3|19381.3|19366.3|19321.3|19306.3|237
1591173300000|2020-06-03 08:35:00|19383.8|19368.8|19386.3|19371.3|19386.3|19371.3|19361.3|19346.3|300
1591173600000|2020-06-03 08:40:00|19383.8|19368.8|19378.8|19363.8|19401.3|19386.3|19378.8|19363.8|184
1591173900000|2020-06-03 08:45:00|19376.3|19361.3|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|212
1591174200000|2020-06-03 08:50:00|19373.8|19358.8|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|122
1591174500000|2020-06-03 08:55:00|19378.8|19363.8|19416.3|19401.3|19416.3|19401.3|19371.3|19356.3|204
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19421.3|19406.3|19401.3|19386.3|307
1591175100000|2020-06-03 09:05:00|19418.8|19403.8|19401.3|19386.3|19418.8|19403.8|19396.3|19381.3|143
1591175400000|2020-06-03 09:10:00|19398.8|19383.8|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|144
1591175700000|2020-06-03 09:15:00|19426.3|19411.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|338
1591176000000|2020-06-03 09:20:00|19446.3|19431.3|19481.3|19466.3|19481.3|19466.3|19441.3|19426.3|323
1591176300000|2020-06-03 09:25:00|19476.3|19461.3|19518.8|19503.8|19531.3|19516.3|19476.3|19461.3|739
1591176600000|2020-06-03 09:30:00|19516.3|19501.3|19496.3|19481.3|19526.3|19511.3|19488.8|19473.8|167
1591176900000|2020-06-03 09:35:00|19498.8|19483.8|19491.3|19476.3|19501.3|19486.3|19486.3|19471.3|147
1591177200000|2020-06-03 09:40:00|19486.3|19471.3|19461.3|19446.3|19491.3|19476.3|19451.3|19436.3|254
1591177500000|2020-06-03 09:45:00|19463.8|19448.8|19431.3|19416.3|19466.3|19451.3|19426.3|19411.3|195
1591177800000|2020-06-03 09:50:00|19433.8|19418.8|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|139
1591178100000|2020-06-03 09:55:00|19428.8|19413.8|19416.3|19401.3|19436.3|19421.3|19416.3|19401.3|94
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19371.3|19356.3|19416.3|19401.3|19363.8|19348.8|272
1591178700000|2020-06-03 10:05:00|19373.8|19358.8|19411.3|19396.3|19416.3|19401.3|19361.3|19346.3|263
1591179000000|2020-06-03 10:10:00|19413.8|19398.8|19431.3|19416.3|19433.8|19418.8|19406.3|19391.3|144
1591179300000|2020-06-03 10:15:00|19433.8|19418.8|19393.8|19378.8|19433.8|19418.8|19391.3|19376.3|94
1591179600000|2020-06-03 10:20:00|19396.3|19381.3|19401.3|19386.3|19411.3|19396.3|19386.3|19371.3|79
1591179900000|2020-06-03 10:25:00|19403.8|19388.8|19418.8|19403.8|19421.3|19406.3|19401.3|19386.3|74
1591180200000|2020-06-03 10:30:00|19421.3|19406.3|19416.3|19401.3|19428.8|19413.8|19411.3|19396.3|114
1591180500000|2020-06-03 10:35:00|19418.8|19403.8|19418.8|19403.8|19446.3|19431.3|19416.3|19401.3|91
1591180800000|2020-06-03 10:40:00|19421.3|19406.3|19433.8|19418.8|19441.3|19426.3|19416.3|19401.3|96
1591181100000|2020-06-03 10:45:00|19431.3|19416.3|19406.3|19391.3|19436.3|19421.3|19396.3|19381.3|99
1591181400000|2020-06-03 10:50:00|19403.8|19388.8|19396.3|19381.3|19418.8|19403.8|19386.3|19371.3|82
1591181700000|2020-06-03 10:55:00|19398.8|19383.8|19373.8|19358.8|19406.3|19391.3|19371.3|19356.3|281
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19376.3|19361.3|19381.3|19366.3|19366.3|19351.3|57
1591182300000|2020-06-03 11:05:00|19378.8|19363.8|19398.8|19383.8|19401.3|19386.3|19376.3|19361.3|86
1591182600000|2020-06-03 11:10:00|19401.3|19386.3|19386.3|19371.3|19411.3|19396.3|19386.3|19371.3|72
1591182900000|2020-06-03 11:15:00|19388.8|19373.8|19383.8|19368.8|19401.3|19386.3|19381.3|19366.3|74
1591183200000|2020-06-03 11:20:00|19386.3|19371.3|19363.8|19348.8|19396.3|19381.3|19361.3|19346.3|105
1591183500000|2020-06-03 11:25:00|19366.3|19351.3|19356.3|19341.3|19371.3|19356.3|19356.3|19341.3|150
1591183800000|2020-06-03 11:30:00|19361.3|19346.3|19326.3|19311.3|19366.3|19351.3|19321.3|19306.3|164
1591184100000|2020-06-03 11:35:00|19331.3|19316.3|19343.8|19328.8|19356.3|19341.3|19321.3|19306.3|129
1591184400000|2020-06-03 11:40:00|19343.9|19328.9|19338.9|19323.9|19351.4|19336.4|19321.4|19306.4|99
1591184700000|2020-06-03 11:45:00|19341.4|19326.4|19361.4|19346.4|19361.4|19346.4|19341.4|19326.4|85
1591185000000|2020-06-03 11:50:00|19358.9|19343.9|19366.4|19351.4|19376.4|19361.4|19351.4|19336.4|74
1591185300000|2020-06-03 11:55:00|19368.9|19353.9|19348.9|19333.9|19373.9|19358.9|19346.4|19331.4|67
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19341.4|19326.4|19361.4|19346.4|19341.4|19326.4|79
1591185900000|2020-06-03 12:05:00|19338.9|19323.9|19321.4|19306.4|19351.4|19336.4|19313.9|19298.9|77
1591186200000|2020-06-03 12:10:00|19318.9|19303.9|19346.4|19331.4|19351.4|19336.4|19318.9|19303.9|73
1591186500000|2020-06-03 12:15:00|19343.9|19328.9|19383.9|19368.9|19386.4|19371.4|19343.9|19328.9|151
1591186800000|2020-06-03 12:20:00|19386.4|19371.4|19391.4|19376.4|19396.4|19381.4|19376.4|19361.4|230
1591187100000|2020-06-03 12:25:00|19393.9|19378.9|19363.9|19348.9|19396.4|19381.4|19356.4|19341.4|129
1591187400000|2020-06-03 12:30:00|19366.4|19351.4|19378.9|19363.9|19378.9|19363.9|19356.4|19341.4|78
1591187700000|2020-06-03 12:35:00|19381.4|19366.4|19396.4|19381.4|19406.4|19391.4|19373.9|19358.9|172
1591188000000|2020-06-03 12:40:00|19401.4|19386.4|19421.4|19406.4|19431.4|19416.4|19396.4|19381.4|238
1591188300000|2020-06-03 12:45:00|19426.4|19411.4|19431.4|19416.4|19436.4|19421.4|19416.4|19401.4|287
1591188600000|2020-06-03 12:50:00|19436.4|19421.4|19483.9|19468.9|19491.4|19476.4|19431.4|19416.4|311
1591188900000|2020-06-03 12:55:00|19481.4|19466.4|19438.9|19423.9|19486.4|19471.4|19436.4|19421.4|216
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19451.4|19436.4|19461.4|19446.4|19436.4|19421.4|128
1591189500000|2020-06-03 13:05:00|19446.4|19431.4|19473.9|19458.9|19481.4|19466.4|19446.4|19431.4|156
1591189800000|2020-06-03 13:10:00|19476.4|19461.4|19486.4|19471.4|19491.4|19476.4|19471.4|19456.4|175
1591190100000|2020-06-03 13:15:00|19481.4|19466.4|19496.4|19481.4|19501.4|19486.4|19481.4|19466.4|171
1591190400000|2020-06-03 13:20:00|19498.9|19483.9|19516.4|19501.4|19526.4|19511.4|19493.9|19478.9|389
1591190700000|2020-06-03 13:25:00|19518.9|19503.9|19503.9|19488.9|19526.4|19511.4|19501.4|19486.4|383
1591191000000|2020-06-03 13:30:00|19506.4|19491.4|19531.4|19516.4|19543.9|19528.9|19488.9|19473.9|516
1591191300000|2020-06-03 13:35:00|19536.4|19521.4|19481.4|19466.4|19541.4|19526.4|19471.4|19456.4|336
1591191600000|2020-06-03 13:40:00|19483.9|19468.9|19483.9|19468.9|19491.4|19476.4|19461.4|19446.4|164
1591191900000|2020-06-03 13:45:00|19481.4|19466.4|19458|19443|19491.4|19476.4|19455.5|19440.5|178
1591192200000|2020-06-03 13:50:00|19460.5|19445.5|19475.5|19460.5|19510.5|19495.5|19460.5|19445.5|241
1591192500000|2020-06-03 13:55:00|19478|19463|19503|19488|19510.5|19495.5|19473|19458|506
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19530.5|19515.5|19538|19523|19493|19478|286
1591193100000|2020-06-03 14:05:00|19533|19518|19525.5|19510.5|19535.5|19520.5|19515.5|19500.5|173
1591193400000|2020-06-03 14:10:00|19520.6|19505.6|19533.1|19518.1|19555.6|19540.6|19510.6|19495.6|246
1591193700000|2020-06-03 14:15:00|19530.6|19515.6|19560.6|19545.6|19575.6|19560.6|19513.1|19498.1|372
1591194000000|2020-06-03 14:20:00|19563.1|19548.1|19555.6|19540.6|19565.6|19550.6|19535.6|19520.6|233
1591194300000|2020-06-03 14:25:00|19558.1|19543.1|19590.6|19575.6|19595.6|19580.6|19553.1|19538.1|301
1591194600000|2020-06-03 14:30:00|19593.1|19578.1|19598.1|19583.1|19603.1|19588.1|19585.6|19570.6|372
1591194900000|2020-06-03 14:35:00|19595.6|19580.6|19560.6|19545.6|19610.6|19595.6|19560.6|19545.6|250
1591195200000|2020-06-03 14:40:00|19563.1|19548.1|19583.1|19568.1|19588.1|19573.1|19555.6|19540.6|407
1591195500000|2020-06-03 14:45:00|19585.6|19570.6|19560.6|19545.6|19585.6|19570.6|19535.6|19520.6|332
1591195800000|2020-06-03 14:50:00|19558.1|19543.1|19568.1|19553.1|19570.6|19555.6|19550.6|19535.6|205
1591196100000|2020-06-03 14:55:00|19570.6|19555.6|19540.6|19525.6|19580.6|19565.6|19535.6|19520.6|439
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19593.1|19578.1|19605.6|19590.6|19535.6|19520.6|460
1591196700000|2020-06-03 15:05:00|19598.1|19583.1|19615.6|19600.6|19620.6|19605.6|19593.1|19578.1|377
1591197000000|2020-06-03 15:10:00|19613.1|19598.1|19630.6|19615.6|19645.6|19630.6|19605.6|19590.6|403
1591197300000|2020-06-03 15:15:00|19633.1|19618.1|19630.6|19615.6|19648.1|19633.1|19628.1|19613.1|339
1591197600000|2020-06-03 15:20:00|19633.1|19618.1|19623.1|19608.1|19635.6|19620.6|19615.6|19600.6|406
1591197900000|2020-06-03 15:25:00|19620.6|19605.6|19645.6|19630.6|19645.6|19630.6|19620.6|19605.6|890
1591198200000|2020-06-03 15:30:00|19640.6|19625.6|19655.6|19640.6|19670.6|19655.6|19633.1|19618.1|1222
1591198500000|2020-06-03 15:35:00|19658.1|19643.1|19630.6|19615.6|19668.1|19653.1|19630.6|19615.6|550
1591198800000|2020-06-03 15:40:00|19633.1|19618.1|19623.1|19608.1|19640.6|19625.6|19620.6|19605.6|90
1591199100000|2020-06-03 15:45:00|19625.6|19610.6|19638.1|19623.1|19653.1|19638.1|19620.6|19605.6|90
1591199400000|2020-06-03 15:50:00|19643.1|19618.1|19618.1|19598.1|19653.1|19633.1|19618.1|19598.1|97
1591199700000|2020-06-03 15:55:00|19623.1|19603.1|19623.1|19603.1|19628.1|19608.1|19613.1|19593.1|63
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19613.1|19593.1|19623.1|19598.1|19603.1|19583.1|51
1591200300000|2020-06-03 16:05:00|19618.1|19588.1|19608.1|19588.1|19623.1|19598.1|19608.1|19588.1|42
1591200600000|2020-06-03 16:10:00|19613.1|19593.1|19618.1|19593.1|19618.1|19593.1|19608.1|19583.1|34
1591200900000|2020-06-03 16:15:00|19613.1|19598.1|19598.1|19573.1|19618.1|19598.1|19593.1|19573.1|38
1591201200000|2020-06-03 16:20:00|19593.1|19578.1|19588.1|19568.1|19603.1|19578.1|19588.1|19563.1|43
1591201500000|2020-06-03 16:25:00|19593.1|19563.1|19608.1|19588.1|19608.1|19588.1|19583.1|19563.1|34
1591201800000|2020-06-03 16:30:00|19613.1|19593.1|19613.1|19593.1|19628.1|19603.1|19613.1|19593.1|39
1591202100000|2020-06-03 16:35:00|19618.1|19588.1|19623.1|19603.1|19628.1|19603.1|19618.1|19588.1|15
1591202400000|2020-06-03 16:40:00|19618.1|19598.1|19633.1|19608.1|19633.1|19608.1|19618.1|19598.1|2
1591202700000|2020-06-03 16:45:00|19628.1|19613.1|19613.1|19588.1|19628.1|19613.1|19613.1|19588.1|15
1591203000000|2020-06-03 16:50:00|19608.1|19583.1|19603.1|19578.1|19613.1|19583.1|19598.1|19573.1|5
1591203300000|2020-06-03 16:55:00|19598.1|19583.1|19593.1|19573.1|19603.1|19583.1|19593.1|19573.1|27
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19608.1|19583.1|19608.1|19583.1|19598.1|19573.1|5
1591203900000|2020-06-03 17:05:00|19603.1|19578.1|19608.1|19583.1|19608.1|19583.1|19603.1|19578.1|2
1591204200000|2020-06-03 17:10:00|19613.1|19588.1|19623.1|19598.1|19623.1|19598.1|19613.1|19588.1|3
1591204500000|2020-06-03 17:15:00|19628.1|19603.1|19623.1|19598.1|19628.1|19608.1|19623.1|19598.1|4
1591204800000|2020-06-03 17:20:00|19628.1|19603.1|19628.1|19603.1|19628.1|19603.1|19623.1|19598.1|1
1591205100000|2020-06-03 17:25:00|19623.1|19604.1|19628.1|19603.1|19633.1|19608.1|19623.1|19603.1|3
1591205400000|2020-06-03 17:30:00|19633.1|19608.1|19628.1|19603.1|19633.1|19608.1|19628.1|19603.1|11
1591205700000|2020-06-03 17:35:00|19623.1|19613.1|19633.1|19608.1|19638.1|19613.1|19623.1|19608.1|22
1591206000000|2020-06-03 17:40:00|19638.1|19613.1|19643.1|19623.1|19643.1|19623.1|19638.1|19613.1|9
1591206300000|2020-06-03 17:45:00|19638.1|19618.1|19628.1|19608.1|19643.1|19623.1|19628.1|19608.1|15
1591206600000|2020-06-03 17:50:00|19623.1|19603.1|19633.1|19608.1|19633.1|19608.1|19618.1|19593.1|10
1591206900000|2020-06-03 17:55:00|19628.1|19613.1|19633.1|19613.1|19633.1|19613.1|19628.1|19613.1|0
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19673.1|19648.1|19678.1|19658.1|19638.1|19618.1|23
1591207500000|2020-06-03 18:05:00|19668.1|19653.1|19668.1|19643.1|19673.1|19653.1|19668.1|19643.1|5
1591207800000|2020-06-03 18:10:00|19673.1|19648.1|19668.1|19643.1|19673.1|19648.1|19663.1|19643.1|2
1591208100000|2020-06-03 18:15:00|19673.1|19648.1|19688.1|19668.1|19688.1|19668.1|19673.1|19648.1|9
1591208400000|2020-06-03 18:20:00|19683.1|19663.1|19693.1|19668.1|19698.1|19678.1|19683.1|19658.1|22
1591208700000|2020-06-03 18:25:00|19698.1|19673.1|19693.1|19678.1|19703.1|19678.1|19693.1|19668.1|15
1591209000000|2020-06-03 18:30:00|19690.6|19675.6|19710.6|19695.6|19710.6|19695.6|19685.6|19670.6|20
1591209300000|2020-06-03 18:35:00|19708.1|19693.1|19730.6|19715.6|19733.1|19718.1|19708.1|19693.1|69
1591209600000|2020-06-03 18:40:00|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|4
1591209900000|2020-06-03 18:45:00|19723.1|19708.1|19728.1|19713.1|19730.6|19715.6|19723.1|19708.1|10
1591210200000|2020-06-03 18:50:00|19725.6|19710.6|19733.1|19718.1|19735.6|19720.6|19723.1|19708.1|11
1591210500000|2020-06-03 18:55:00|19730.6|19715.6|19730.6|19715.6|19735.6|19720.6|19728.1|19713.1|3
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19720.6|19705.6|19728.1|19713.1|19715.6|19700.6|12
1591211100000|2020-06-03 19:05:00|19723.1|19708.1|19735.6|19720.6|19735.6|19720.6|19723.1|19708.1|2
1591211400000|2020-06-03 19:10:00|19740.6|19725.6|19743.1|19728.1|19745.6|19730.6|19730.6|19715.6|27
1591211700000|2020-06-03 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19735.6|19720.6|20
1591212000000|2020-06-03 19:20:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19740.6|19725.6|31
1591212300000|2020-06-03 19:25:00|19753.1|19738.1|19760.6|19745.6|19760.6|19745.6|19748.1|19733.1|20
1591212600000|2020-06-03 19:30:00|19755.6|19740.6|19740.6|19725.6|19755.6|19740.6|19738.1|19723.1|27
1591212900000|2020-06-03 19:35:00|19743.1|19728.1|19798.1|19783.1|19915.6|19900.6|19743.1|19728.1|209
1591213200000|2020-06-03 19:40:00|19800.6|19785.6|19798.1|19783.1|19800.6|19785.6|19788.1|19773.1|53
1591213500000|2020-06-03 19:45:00|19795.6|19780.6|19818.1|19803.1|19820.6|19805.6|19795.6|19780.6|104
1591213800000|2020-06-03 19:50:00|19820.6|19805.6|19793.1|19778.1|19820.6|19805.6|19788.1|19773.1|37
1591214100000|2020-06-03 19:55:00|19795.6|19780.6|19758.1|19743.1|19803.1|19788.1|19758.1|19743.1|34
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19740.7|19700.7|19782.2|19742.2|19723.8|19683.8|0
1591214700000|2020-06-03 20:05:00|19740.9|19700.9|19756.1|19716.1|19763.4|19723.4|19739.1|19699.1|0
1591215000000|2020-06-03 20:10:00|19755.8|19715.8|19755.5|19715.5|19762.8|19722.8|19750.2|19710.2|0
1591215300000|2020-06-03 20:15:00|19754.7|19714.7|19756.3|19716.3|19757.2|19717.2|19754.7|19714.7|0
1591215600000|2020-06-03 20:20:00|19755.9|19715.9|19758.6|19718.6|19759|19719|19755.9|19715.9|0
1591215900000|2020-06-03 20:25:00|19758.8|19718.8|19759|19719|19759.2|19719.2|19757.3|19717.3|0
1591216200000|2020-06-03 20:30:00|19757.7|19717.7|19760.4|19720.4|19765.3|19725.3|19755.1|19715.1|0
1591216500000|2020-06-03 20:35:00|19760.6|19720.6|19755.8|19715.8|19761.9|19721.9|19752.4|19712.4|0
1591216800000|2020-06-03 20:40:00|19755.6|19715.6|19758.9|19718.9|19763.4|19723.4|19754.3|19714.3|0
1591217100000|2020-06-03 20:45:00|19759.1|19719.1|19754.3|19714.3|19761.9|19721.9|19754.3|19714.3|0
1591217400000|2020-06-03 20:50:00|19754.6|19714.6|19752.3|19712.3|19755.8|19715.8|19750.7|19710.7|0
1591217700000|2020-06-03 20:55:00|19752.5|19712.5|19755|19715|19757.3|19717.3|19750.7|19710.7|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19758.8|19718.8|19758.8|19718.8|19755|19715|0
1591218300000|2020-06-03 21:05:00|19757.5|19717.5|19757.5|19717.5|19757.9|19717.9|19757.1|19717.1|0
1591218600000|2020-06-03 21:10:00|19757.9|19717.9|19757.1|19717.1|19757.9|19717.9|19757.1|19717.1|0
1591218900000|2020-06-03 21:15:00|19758.9|19718.9|19759.7|19719.7|19761|19721|19758.9|19718.9|0
1591219200000|2020-06-03 21:20:00|19758.5|19718.5|19759.3|19719.3|19759.7|19719.7|19758.5|19718.5|0
1591219500000|2020-06-03 21:25:00|19759.7|19719.7|19759.7|19719.7|19760.1|19720.1|19759.7|19719.7|0
1591219800000|2020-06-03 21:30:00|19760.1|19720.1|19758.5|19718.5|19760.1|19720.1|19758.5|19718.5|0
1591220100000|2020-06-03 21:35:00|19758.9|19718.9|19758.9|19718.9|19759.3|19719.3|19758.9|19718.9|0
1591220400000|2020-06-03 21:40:00|19759.7|19719.7|19760.7|19720.7|19760.7|19720.7|19759.7|19719.7|0
1591220700000|2020-06-03 21:45:00|19762.5|19722.5|19761.7|19721.7|19762.5|19722.5|19761.3|19721.3|0
1591221000000|2020-06-03 21:50:00|19762.1|19722.1|19765.3|19725.3|19765.7|19725.7|19761.7|19721.7|0
1591221300000|2020-06-03 21:55:00|19764.9|19724.9|19764.1|19724.1|19765.3|19725.3|19764.1|19724.1|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19741|19701|19768.5|19728.5|19726.7|19686.7|0
1591221900000|2020-06-03 22:05:00|19741.2|19701.2|19716.5|19676.5|19744.4|19704.4|19710.1|19670.1|0
1591222200000|2020-06-03 22:10:00|19716.3|19676.3|19713.5|19673.5|19716.5|19676.5|19707.6|19667.6|0
1591222500000|2020-06-03 22:15:00|19714.3|19674.3|19715.1|19675.1|19721.1|19681.1|19711.2|19671.2|0
1591222800000|2020-06-03 22:20:00|19718.9|19678.9|19717|19677|19722|19682|19717|19677|0
1591223100000|2020-06-03 22:25:00|19717.3|19677.3|19719.9|19679.9|19721.4|19681.4|19714|19674|0
1591223400000|2020-06-03 22:30:00|19720.2|19680.2|19815.5|19775.5|19817|19777|19720.2|19680.2|0
1591223700000|2020-06-03 22:35:00|19815.7|19775.7|19799.3|19759.3|19820|19780|19799.3|19759.3|0
1591224000000|2020-06-03 22:40:00|19795.3|19755.3|19806.6|19766.6|19813.1|19773.1|19793.7|19753.7|0
1591224300000|2020-06-03 22:45:00|19806.4|19766.4|19809.7|19769.7|19812.7|19772.7|19803.2|19763.2|0
1591224600000|2020-06-03 22:50:00|19809.9|19769.9|19822.3|19782.3|19822.3|19782.3|19809.7|19769.7|0
1591224900000|2020-06-03 22:55:00|19822|19782|19819.2|19779.2|19822.3|19782.3|19816.2|19776.2|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19828.8|19788.8|19831.9|19791.9|19817.7|19777.7|0
1591225500000|2020-06-03 23:05:00|19829.1|19789.1|19838.3|19798.3|19838.3|19798.3|19827.3|19787.3|0
1591225800000|2020-06-03 23:10:00|19838.2|19798.2|19832.8|19792.8|19841.8|19801.8|19832.8|19792.8|0
1591226100000|2020-06-03 23:15:00|19832.6|19792.6|19836.6|19796.6|19838.1|19798.1|19829.8|19789.8|0
1591226400000|2020-06-03 23:20:00|19836.7|19796.7|19839.7|19799.7|19841.2|19801.2|19833.6|19793.6|0
1591226700000|2020-06-03 23:25:00|19839.9|19799.9|19850.4|19810.4|19855.4|19815.4|19839.9|19799.9|0
1591227000000|2020-06-03 23:30:00|19850.7|19810.7|19869.6|19829.6|19871.2|19831.2|19850.7|19810.7|0
1591227300000|2020-06-03 23:35:00|19869.9|19829.9|19894.9|19854.9|19898.9|19858.9|19869.9|19829.9|0
1591227600000|2020-06-03 23:40:00|19894.6|19854.6|19897.8|19857.8|19900.6|19860.6|19889.9|19849.9|0
1591227900000|2020-06-03 23:45:00|19897.5|19857.5|19891.5|19851.5|19899.3|19859.3|19887.4|19847.4|0
1591228200000|2020-06-03 23:50:00|19891.8|19851.8|19887|19847|19893.1|19853.1|19882|19842|0
1591228500000|2020-06-03 23:55:00|19887.1|19847.1|19879|19839|19888.5|19848.5|19879|19839|0
1591228800000|2020-06-04 00:00:00|19879.3|19839.3|19870.2|19830.2|19888|19848|19868.4|19828.4|0
1591229100000|2020-06-04 00:05:00|19871.4|19831.4|19869.9|19829.9|19877.9|19837.9|19866.9|19826.9|0
1591229400000|2020-06-04 00:10:00|19870.2|19830.2|19855.3|19815.3|19879.4|19839.4|19854.2|19814.2|0
1591229700000|2020-06-04 00:15:00|19855.7|19815.7|19800.4|19760.4|19861.9|19821.9|19800.4|19760.4|0
1591230000000|2020-06-04 00:20:00|19800.6|19760.6|19805.6|19765.6|19820.6|19780.6|19795.6|19755.6|0
1591230300000|2020-06-04 00:25:00|19805.4|19765.4|19809.8|19769.8|19809.8|19769.8|19794.8|19754.8|0
1591230600000|2020-06-04 00:30:00|19809.9|19769.9|19796.8|19756.8|19815.9|19775.9|19796.5|19756.5|0
1591230900000|2020-06-04 00:35:00|19796.7|19756.7|19781.3|19741.3|19807.8|19767.8|19776.3|19736.3|0
1591231200000|2020-06-04 00:40:00|19781.5|19741.5|19782.2|19742.2|19792.5|19752.5|19776.5|19736.5|0
1591231500000|2020-06-04 00:45:00|19782|19742|19758.4|19718.4|19782|19742|19758.2|19718.2|0
1591231800000|2020-06-04 00:50:00|19758.2|19718.2|19772.5|19732.5|19778.1|19738.1|19758|19718|0
1591232100000|2020-06-04 00:55:00|19772.6|19732.6|19779.5|19739.5|19784|19744|19772.6|19732.6|0
1591232400000|2020-06-04 01:00:00|19780.5|19740.5|19790.5|19750.5|19793|19753|19776.7|19736.7|0
1591232700000|2020-06-04 01:05:00|19789.5|19749.5|19783.1|19743.1|19793|19753|19777.1|19737.1|0
1591233000000|2020-06-04 01:10:00|19782.9|19742.9|19780|19740|19788.2|19748.2|19772.3|19732.3|0
1591233300000|2020-06-04 01:15:00|19781|19741|19777.2|19737.2|19785.1|19745.1|19771|19731|0
1591233600000|2020-06-04 01:20:00|19777.1|19737.1|19771.2|19731.2|19777.1|19737.1|19766.8|19726.8|0
1591233900000|2020-06-04 01:25:00|19769.2|19729.2|19776.9|19736.9|19777.2|19737.2|19766.3|19726.3|0
1591234200000|2020-06-04 01:30:00|19776.7|19736.7|19765.9|19725.9|19782.4|19742.4|19760.8|19720.8|0
1591234500000|2020-06-04 01:35:00|19765.7|19725.7|19751.3|19711.3|19766.6|19726.6|19751.3|19711.3|0
1591234800000|2020-06-04 01:40:00|19751.5|19711.5|19750.8|19710.8|19761.8|19721.8|19750.6|19710.6|0
1591235100000|2020-06-04 01:45:00|19750.9|19710.9|19745|19705|19751|19711|19740.9|19700.9|0
1591235400000|2020-06-04 01:50:00|19746.4|19706.4|19766.8|19726.8|19769.4|19729.4|19746.4|19706.4|0
1591235700000|2020-06-04 01:55:00|19767|19727|19740.9|19700.9|19767|19727|19740.5|19700.5|0
1591236000000|2020-06-04 02:00:00|19741.1|19701.1|19725|19685|19741.1|19701.1|19724.8|19684.8|0
1591236300000|2020-06-04 02:05:00|19725.1|19685.1|19732.7|19692.7|19737.7|19697.7|19722.9|19682.9|0
1591236600000|2020-06-04 02:10:00|19732.8|19692.8|19720.5|19680.5|19738.1|19698.1|19715.4|19675.4|0
1591236900000|2020-06-04 02:15:00|19719.5|19679.5|19715.8|19675.8|19720.5|19680.5|19685.2|19645.2|0
1591237200000|2020-06-04 02:20:00|19715.6|19675.6|19719.2|19679.2|19719.2|19679.2|19708.6|19668.6|0
1591237500000|2020-06-04 02:25:00|19719|19679|19727.7|19687.7|19727.9|19687.9|19718.8|19678.8|0
1591237800000|2020-06-04 02:30:00|19727.9|19687.9|19711|19671|19727.9|19687.9|19705.9|19665.9|0
1591238100000|2020-06-04 02:35:00|19711.2|19671.2|19696.1|19656.1|19716.4|19676.4|19685.8|19645.8|0
1591238400000|2020-06-04 02:40:00|19696|19656|19705.5|19665.5|19711|19671|19695.4|19655.4|0
1591238700000|2020-06-04 02:45:00|19705.4|19665.4|19695.1|19655.1|19710.9|19670.9|19694.9|19654.9|0
1591239000000|2020-06-04 02:50:00|19694.9|19654.9|19706.4|19666.4|19721.9|19681.9|19694.9|19654.9|0
1591239300000|2020-06-04 02:55:00|19708.8|19668.8|19708.6|19668.6|19716.3|19676.3|19706|19666|0
1591239600000|2020-06-04 03:00:00|19709.6|19669.6|19702.1|19662.1|19711.9|19671.9|19701.2|19661.2|0
1591239900000|2020-06-04 03:05:00|19702.2|19662.2|19686.5|19646.5|19707.6|19667.6|19686.3|19646.3|0
1591240200000|2020-06-04 03:10:00|19666.5|19626.5|19648.8|19608.8|19666.6|19626.6|19648.8|19608.8|0
1591240500000|2020-06-04 03:15:00|19648.6|19608.6|19635.5|19595.5|19649|19609|19629|19589|0
1591240800000|2020-06-04 03:20:00|19636.5|19596.5|19677.2|19637.2|19677.4|19637.4|19612.4|19572.4|0
1591241100000|2020-06-04 03:25:00|19677.3|19637.3|19694|19654|19699.2|19659.2|19677.2|19637.2|0
1591241400000|2020-06-04 03:30:00|19696|19656|19689|19649|19699|19659|19678.2|19638.2|0
1591241700000|2020-06-04 03:35:00|19688.6|19648.6|19693.9|19653.9|19693.9|19653.9|19683.3|19643.3|0
1591242000000|2020-06-04 03:40:00|19693.7|19653.7|19688.8|19648.8|19694|19654|19688.6|19648.6|0
1591242300000|2020-06-04 03:45:00|19689.8|19649.8|19693.7|19653.7|19693.9|19653.9|19688.4|19648.4|0
1591242600000|2020-06-04 03:50:00|19693.9|19653.9|19713.6|19673.6|19713.6|19673.6|19693.7|19653.7|0
1591242900000|2020-06-04 03:55:00|19713.4|19673.4|19718|19678|19718.6|19678.6|19713.3|19673.3|0
1591243200000|2020-06-04 04:00:00|19718.1|19678.1|19733.9|19693.9|19734|19694|19718.1|19678.1|0
1591243500000|2020-06-04 04:05:00|19733.8|19693.8|19740.9|19700.9|19744.4|19704.4|19733.8|19693.8|0
1591243800000|2020-06-04 04:10:00|19741.1|19701.1|19735.2|19695.2|19746.2|19706.2|19735|19695|0
1591244100000|2020-06-04 04:15:00|19735|19695|19724.1|19684.1|19735.2|19695.2|19724.1|19684.1|0
1591244400000|2020-06-04 04:20:00|19724.2|19684.2|19744.4|19704.4|19745.1|19705.1|19724.1|19684.1|0
1591244700000|2020-06-04 04:25:00|19739.6|19699.6|19739.1|19699.1|19749.5|19709.5|19728.9|19688.9|0
1591245000000|2020-06-04 04:30:00|19739.2|19699.2|19745.4|19705.4|19745.6|19705.6|19735|19695|0
1591245300000|2020-06-04 04:35:00|19745.5|19705.5|19739.9|19699.9|19745.6|19705.6|19739.9|19699.9|0
1591245600000|2020-06-04 04:40:00|19740|19700|19744.7|19704.7|19749.7|19709.7|19739.9|19699.9|0
1591245900000|2020-06-04 04:45:00|19744.8|19704.8|19742.8|19702.8|19755|19715|19742.4|19702.4|0
1591246200000|2020-06-04 04:50:00|19742.7|19702.7|19737.5|19697.5|19747.6|19707.6|19737.3|19697.3|0
1591246500000|2020-06-04 04:55:00|19737.6|19697.6|19752.9|19712.9|19752.9|19712.9|19732.1|19692.1|0
1591246800000|2020-06-04 05:00:00|19753.1|19713.1|19763.6|19723.6|19763.6|19723.6|19753.1|19713.1|0
1591247100000|2020-06-04 05:05:00|19763.7|19723.7|19763.6|19723.6|19763.9|19723.9|19758.4|19718.4|0
1591247400000|2020-06-04 05:10:00|19763.5|19723.5|19772.6|19732.6|19772.6|19732.6|19763.4|19723.4|0
1591247700000|2020-06-04 05:15:00|19772.8|19732.8|19767.3|19727.3|19777.9|19737.9|19767.3|19727.3|0
1591248000000|2020-06-04 05:20:00|19767.1|19727.1|19766.9|19726.9|19772.2|19732.2|19766.7|19726.7|0
1591248300000|2020-06-04 05:25:00|19767.1|19727.1|19777.4|19737.4|19777.5|19737.5|19766.7|19726.7|0
1591248600000|2020-06-04 05:30:00|19777.2|19737.2|19753.6|19713.6|19777.4|19737.4|19750.9|19710.9|0
1591248900000|2020-06-04 05:35:00|19753.8|19713.8|19745.4|19705.4|19755.9|19715.9|19745.4|19705.4|0
1591249200000|2020-06-04 05:40:00|19747.4|19707.4|19761|19721|19761.2|19721.2|19746.2|19706.2|0
1591249500000|2020-06-04 05:45:00|19761.2|19721.2|19705|19665|19766.3|19726.3|19704.8|19664.8|0
1591249800000|2020-06-04 05:50:00|19704.8|19664.8|19705.3|19665.3|19715.8|19675.8|19704.8|19664.8|0
1591250100000|2020-06-04 05:55:00|19705.2|19665.2|19695.9|19655.9|19705.5|19665.5|19685.1|19645.1|0
1591250400000|2020-06-04 06:00:00|19699.9|19659.9|19690.6|19675.6|19711.5|19693.1|19660.6|19645.6|56
1591250700000|2020-06-04 06:05:00|19688.1|19673.1|19678.1|19663.1|19690.6|19675.6|19675.6|19660.6|17
1591251000000|2020-06-04 06:10:00|19673.1|19658.1|19658.1|19643.1|19680.6|19665.6|19653.1|19638.1|27
1591251300000|2020-06-04 06:15:00|19660.6|19645.6|19638.1|19623.1|19668.1|19653.1|19638.1|19623.1|19
1591251600000|2020-06-04 06:20:00|19640.6|19625.6|19633.1|19618.1|19650.6|19635.6|19628.1|19613.1|13
1591251900000|2020-06-04 06:25:00|19630.6|19615.6|19650.6|19635.6|19655.6|19640.6|19625.6|19610.6|31
1591252200000|2020-06-04 06:30:00|19653.1|19638.1|19615.6|19600.6|19653.1|19638.1|19610.6|19595.6|61
1591252500000|2020-06-04 06:35:00|19613.1|19598.1|19568.1|19553.1|19620.6|19605.6|19568.1|19553.1|75
1591252800000|2020-06-04 06:40:00|19563.1|19548.1|19518.1|19503.1|19563.1|19548.1|19518.1|19503.1|85
1591253100000|2020-06-04 06:45:00|19520.6|19505.6|19528.1|19513.1|19560.6|19545.6|19520.6|19505.6|68
1591253400000|2020-06-04 06:50:00|19530.6|19515.6|19485.6|19470.6|19530.6|19515.6|19483.1|19468.1|117
1591253700000|2020-06-04 06:55:00|19488.1|19473.1|19525.6|19510.6|19573.1|19558.1|19480.6|19465.6|188
1591254000000|2020-06-04 07:00:00|19515.6|19500.6|19530.6|19515.6|19558.1|19543.1|19510.6|19495.6|553
1591254300000|2020-06-04 07:05:00|19538.1|19523.1|19455.6|19440.6|19540.6|19525.6|19453.1|19438.1|585
1591254600000|2020-06-04 07:10:00|19453.1|19438.1|19540.6|19525.6|19560.6|19545.6|19453.1|19438.1|358
1591254900000|2020-06-04 07:15:00|19535.6|19520.6|19495|19480|19560.6|19545.6|19495|19480|341
1591255200000|2020-06-04 07:20:00|19490|19475|19500|19485|19500|19485|19472.5|19457.5|249
1591255500000|2020-06-04 07:25:00|19497.5|19482.5|19470|19455|19525|19510|19457.5|19442.5|399
1591255800000|2020-06-04 07:30:00|19467.5|19452.5|19495|19480|19515|19500|19440|19425|302
1591256100000|2020-06-04 07:35:00|19492.5|19477.5|19532.5|19517.5|19540|19525|19480|19465|195
1591256400000|2020-06-04 07:40:00|19532.8|19517.8|19500.3|19485.3|19540.3|19525.3|19495.3|19480.3|200
1591256700000|2020-06-04 07:45:00|19497.8|19482.8|19527.8|19512.8|19540.3|19525.3|19497.8|19482.8|114
1591257000000|2020-06-04 07:50:00|19530.3|19515.3|19567.8|19552.8|19570.3|19555.3|19530.3|19515.3|124
1591257300000|2020-06-04 07:55:00|19570.3|19555.3|19580.3|19565.3|19585.3|19570.3|19552.8|19537.8|270
1591257600000|2020-06-04 08:00:00|19585.3|19570.3|19557.8|19542.8|19590.3|19575.3|19547.8|19532.8|129
1591257900000|2020-06-04 08:05:00|19555.3|19540.3|19582.8|19567.8|19590.3|19575.3|19545.3|19530.3|123
1591258200000|2020-06-04 08:10:00|19585.3|19570.3|19535.3|19520.3|19590.3|19575.3|19525.3|19510.3|178
1591258500000|2020-06-04 08:15:00|19537.8|19522.8|19545.3|19530.3|19545.3|19530.3|19512.8|19497.8|198
1591258800000|2020-06-04 08:20:00|19547.8|19532.8|19557.8|19542.8|19567.8|19552.8|19537.8|19522.8|118
1591259100000|2020-06-04 08:25:00|19560.3|19545.3|19562.8|19547.8|19595.3|19580.3|19555.3|19540.3|228
1591259400000|2020-06-04 08:30:00|19560.3|19545.3|19530.3|19515.3|19565.3|19550.3|19530.3|19515.3|158
1591259700000|2020-06-04 08:35:00|19532.8|19517.8|19495.3|19480.3|19535.3|19520.3|19495.3|19480.3|123
1591260000000|2020-06-04 08:40:00|19500.3|19485.3|19500.3|19485.3|19515.3|19500.3|19490.3|19475.3|122
1591260300000|2020-06-04 08:45:00|19502.8|19487.8|19505.3|19490.3|19510.3|19495.3|19490.3|19475.3|160
1591260600000|2020-06-04 08:50:00|19500.3|19485.3|19505.3|19490.3|19517.8|19502.8|19490.3|19475.3|119
1591260900000|2020-06-04 08:55:00|19510.3|19495.3|19492.8|19477.8|19510.3|19495.3|19485.3|19470.3|89
1591261200000|2020-06-04 09:00:00|19495.3|19480.3|19475.3|19460.3|19507.8|19492.8|19465.3|19450.3|141
1591261500000|2020-06-04 09:05:00|19472.8|19457.8|19490.3|19475.3|19495.3|19480.3|19465.3|19450.3|86
1591261800000|2020-06-04 09:10:00|19487.8|19472.8|19480.3|19465.3|19495.3|19480.3|19480.3|19465.3|95
1591262100000|2020-06-04 09:15:00|19477.8|19462.8|19460.3|19445.3|19485.3|19470.3|19450.3|19435.3|154
1591262400000|2020-06-04 09:20:00|19465.3|19450.3|19435.3|19420.3|19465.3|19450.3|19430.3|19415.3|148
1591262700000|2020-06-04 09:25:00|19440.3|19425.3|19445.3|19430.3|19460.3|19445.3|19435.3|19420.3|215
1591263000000|2020-06-04 09:30:00|19450.3|19435.3|19440.3|19425.3|19450.3|19435.3|19427.8|19412.8|127
1591263300000|2020-06-04 09:35:00|19442.8|19427.8|19445.3|19430.3|19452.8|19437.8|19427.8|19412.8|186
1591263600000|2020-06-04 09:40:00|19447.8|19432.8|19432.8|19417.8|19452.8|19437.8|19425.3|19410.3|114
1591263900000|2020-06-04 09:45:00|19435.3|19420.3|19412.8|19397.8|19435.3|19420.3|19400.3|19385.3|191
1591264200000|2020-06-04 09:50:00|19410.3|19395.3|19410.3|19395.3|19430.3|19415.3|19405.3|19390.3|110
1591264500000|2020-06-04 09:55:00|19415.3|19400.3|19405.3|19390.3|19425.3|19410.3|19395.3|19380.3|169
1591264800000|2020-06-04 10:00:00|19407.8|19392.8|19420.3|19405.3|19427.8|19412.8|19395.3|19380.3|153
1591265100000|2020-06-04 10:05:00|19422.8|19407.8|19405.3|19390.3|19425.3|19410.3|19402.8|19387.8|196
1591265400000|2020-06-04 10:10:00|19402.8|19387.8|19410.3|19395.3|19435.3|19420.3|19395.3|19380.3|280
1591265700000|2020-06-04 10:15:00|19415.3|19400.3|19445.3|19430.3|19445.3|19430.3|19415.3|19400.3|101
1591266000000|2020-06-04 10:20:00|19442.8|19427.8|19450.3|19435.3|19460.3|19445.3|19440.3|19425.3|87
1591266300000|2020-06-04 10:25:00|19445.3|19430.3|19465.3|19450.3|19465.3|19450.3|19445.3|19430.3|64
1591266600000|2020-06-04 10:30:00|19467.8|19452.8|19465.3|19450.3|19480.3|19465.3|19450.3|19435.3|126
1591266900000|2020-06-04 10:35:00|19467.8|19452.8|19470.3|19455.3|19475.3|19460.3|19455.3|19440.3|91
1591267200000|2020-06-04 10:40:00|19472.8|19457.8|19462.8|19447.8|19477.8|19462.8|19460.3|19445.3|119
1591267500000|2020-06-04 10:45:00|19465.3|19450.3|19455.3|19440.3|19465.3|19450.3|19445.3|19430.3|79
1591267800000|2020-06-04 10:50:00|19457.8|19442.8|19462.8|19447.8|19470.3|19455.3|19445.3|19430.3|99
1591268100000|2020-06-04 10:55:00|19460.3|19445.3|19470.3|19455.3|19470.3|19455.3|19450.3|19435.3|64
1591268400000|2020-06-04 11:00:00|19467.8|19452.8|19470.3|19455.3|19475.3|19460.3|19460.3|19445.3|67
1591268700000|2020-06-04 11:05:00|19467.8|19452.8|19470.3|19455.3|19477.8|19462.8|19465.3|19450.3|68
1591269000000|2020-06-04 11:10:00|19472.8|19457.8|19475.3|19460.3|19475.3|19460.3|19470.3|19455.3|58
1591269300000|2020-06-04 11:15:00|19470.3|19455.3|19485.3|19470.3|19485.3|19470.3|19465.3|19450.3|52
1591269600000|2020-06-04 11:20:00|19482.8|19467.8|19475.3|19460.3|19485.3|19470.3|19465.3|19450.3|66
1591269900000|2020-06-04 11:25:00|19477.8|19462.8|19470.3|19455.3|19480.3|19465.3|19455.3|19440.3|71
1591270200000|2020-06-04 11:30:00|19467.8|19452.8|19475.3|19460.3|19475.3|19460.3|19462.8|19447.8|45
1591270500000|2020-06-04 11:35:00|19477.8|19462.8|19480.3|19465.3|19500.3|19485.3|19477.8|19462.8|57
1591270800000|2020-06-04 11:40:00|19482.8|19467.8|19472.8|19457.8|19490.3|19475.3|19460.3|19445.3|100
1591271100000|2020-06-04 11:45:00|19470.3|19455.3|19680.3|19665.3|19690.3|19675.3|19467.8|19452.8|1418
1591271400000|2020-06-04 11:50:00|19682.8|19667.8|19802.8|19787.8|19812.8|19797.8|19665.3|19650.3|907
1591271700000|2020-06-04 11:55:00|19805.3|19790.3|19772.8|19757.8|19860.3|19845.3|19750.3|19735.3|592
1591272000000|2020-06-04 12:00:00|19775.3|19760.3|19760.3|19745.3|19805.3|19790.3|19755.3|19740.3|374
1591272300000|2020-06-04 12:05:00|19755.3|19740.3|19790.3|19775.3|19800.3|19785.3|19755.3|19740.3|359
1591272600000|2020-06-04 12:10:00|19787.8|19772.8|19690.3|19675.3|19787.8|19772.8|19660.3|19645.3|717
1591272900000|2020-06-04 12:15:00|19692.8|19677.8|19697.8|19682.8|19710.3|19695.3|19670.3|19655.3|322
1591273200000|2020-06-04 12:20:00|19700.3|19685.3|19710.3|19695.3|19725.3|19710.3|19682.8|19667.8|178
1591273500000|2020-06-04 12:25:00|19707.8|19692.8|19667.8|19652.8|19712.8|19697.8|19660.3|19645.3|150
1591273800000|2020-06-04 12:30:00|19665.3|19650.3|19550.3|19535.3|19675.3|19660.3|19540.3|19525.3|470
1591274100000|2020-06-04 12:35:00|19560.3|19545.3|19553.1|19538.1|19602.3|19587.3|19528.1|19513.1|332
1591274400000|2020-06-04 12:40:00|19555.6|19540.6|19453.1|19438.1|19558.1|19543.1|19423.1|19408.1|889
1591274700000|2020-06-04 12:45:00|19450.6|19435.6|19518.1|19503.1|19553.1|19538.1|19448.1|19433.1|364
1591275000000|2020-06-04 12:50:00|19520.6|19505.6|19563.1|19548.1|19565.6|19550.6|19520.6|19505.6|249
1591275300000|2020-06-04 12:55:00|19565.6|19550.6|19568.1|19553.1|19593.1|19578.1|19535.6|19520.6|237
1591275600000|2020-06-04 13:00:00|19570.6|19555.6|19628.1|19613.1|19630.6|19615.6|19565.6|19550.6|181
1591275900000|2020-06-04 13:05:00|19630.6|19615.6|19663.1|19648.1|19675.6|19660.6|19620.6|19605.6|279
1591276200000|2020-06-04 13:10:00|19660.6|19645.6|19683.1|19668.1|19688.1|19673.1|19640.6|19625.6|205
1591276500000|2020-06-04 13:15:00|19680.6|19665.6|19680.6|19665.6|19720.6|19705.6|19680.6|19665.6|274
1591276800000|2020-06-04 13:20:00|19683.1|19668.1|19695.6|19680.6|19723.1|19708.1|19665.6|19650.6|174
1591277100000|2020-06-04 13:25:00|19693.1|19678.1|19663.1|19648.1|19700.6|19685.6|19653.1|19638.1|349
1591277400000|2020-06-04 13:30:00|19660.6|19645.6|19645.6|19630.6|19683.1|19668.1|19635.6|19620.6|284
1591277700000|2020-06-04 13:35:00|19640.6|19625.6|19630.6|19615.6|19663.1|19648.1|19610.6|19595.6|281
1591278000000|2020-06-04 13:40:00|19628.1|19613.1|19658.1|19643.1|19663.1|19648.1|19618.1|19603.1|285
1591278300000|2020-06-04 13:45:00|19660.6|19645.6|19690.6|19675.6|19695.6|19680.6|19625.6|19610.6|320
1591278600000|2020-06-04 13:50:00|19688.1|19673.1|19748.1|19733.1|19755.6|19740.6|19680.6|19665.6|390
1591278900000|2020-06-04 13:55:00|19750.6|19735.6|19755.6|19740.6|19780.6|19765.6|19740.6|19725.6|418
1591279200000|2020-06-04 14:00:00|19758.1|19743.1|19758.1|19743.1|19795.6|19780.6|19755.6|19740.6|403
1591279500000|2020-06-04 14:05:00|19755.6|19740.6|19745.6|19730.6|19763.1|19748.1|19720.6|19705.6|259
1591279800000|2020-06-04 14:10:00|19740.7|19725.7|19715.7|19700.7|19743.2|19728.2|19705.7|19690.7|231
1591280100000|2020-06-04 14:15:00|19720.7|19705.7|19765.7|19750.7|19765.7|19750.7|19720.7|19705.7|303
1591280400000|2020-06-04 14:20:00|19768.2|19753.2|19720.7|19705.7|19780.7|19765.7|19713.2|19698.2|186
1591280700000|2020-06-04 14:25:00|19718.2|19703.2|19750.7|19735.7|19750.7|19735.7|19700.7|19685.7|187
1591281000000|2020-06-04 14:30:00|19748.2|19733.2|19735.7|19720.7|19760.7|19745.7|19730.7|19715.7|177
1591281300000|2020-06-04 14:35:00|19740.7|19725.7|19760.7|19745.7|19768.2|19753.2|19740.7|19725.7|117
1591281600000|2020-06-04 14:40:00|19755.7|19740.7|19735.7|19720.7|19760.7|19745.7|19715.7|19700.7|147
1591281900000|2020-06-04 14:45:00|19733.2|19718.2|19770.7|19755.7|19780.7|19765.7|19710.7|19695.7|170
1591282200000|2020-06-04 14:50:00|19773.2|19758.2|19758.2|19743.2|19775.7|19760.7|19733.2|19718.2|134
1591282500000|2020-06-04 14:55:00|19760.7|19745.7|19750.7|19735.7|19770.7|19755.7|19738.2|19723.2|195
1591282800000|2020-06-04 15:00:00|19748.2|19733.2|19750.7|19735.7|19755.7|19740.7|19730.7|19715.7|199
1591283100000|2020-06-04 15:05:00|19748.2|19733.2|19740.7|19725.7|19770.7|19755.7|19715.7|19700.7|312
1591283400000|2020-06-04 15:10:00|19745.7|19730.7|19693.2|19678.2|19745.7|19730.7|19678.2|19663.2|347
1591283700000|2020-06-04 15:15:00|19690.7|19675.7|19663.2|19648.2|19698.2|19683.2|19655.7|19640.7|341
1591284000000|2020-06-04 15:20:00|19665.7|19650.7|19640.7|19625.7|19675.7|19660.7|19635.7|19620.7|230
1591284300000|2020-06-04 15:25:00|19638.2|19623.2|19653.2|19638.2|19663.2|19648.2|19615.7|19600.7|610
1591284600000|2020-06-04 15:30:00|19655.7|19640.7|19650.7|19635.7|19660.7|19645.7|19640.7|19625.7|512
1591284900000|2020-06-04 15:35:00|19648.2|19633.2|19650.7|19635.7|19655.7|19640.7|19635.7|19620.7|406
1591285200000|2020-06-04 15:40:00|19653.2|19638.2|19630.7|19615.7|19655.7|19640.7|19620.7|19605.7|85
1591285500000|2020-06-04 15:45:00|19633.2|19618.2|19633.2|19618.2|19645.7|19630.7|19625.7|19610.7|69
1591285800000|2020-06-04 15:50:00|19638.2|19613.2|19643.2|19623.2|19643.2|19623.2|19628.2|19608.2|17
1591286100000|2020-06-04 15:55:00|19638.2|19618.2|19628.2|19603.2|19643.2|19618.2|19628.2|19603.2|23
1591286400000|2020-06-04 16:00:00|19623.2|19608.2|19608.2|19588.2|19628.2|19608.2|19608.2|19583.2|38
1591286700000|2020-06-04 16:05:00|19613.2|19593.2|19623.2|19603.2|19628.2|19603.2|19608.2|19588.2|60
1591287000000|2020-06-04 16:10:00|19628.2|19608.2|19623.2|19598.2|19628.2|19608.2|19623.2|19598.2|12
1591287300000|2020-06-04 16:15:00|19618.2|19603.2|19628.2|19603.2|19628.2|19608.2|19608.2|19583.2|21
1591287600000|2020-06-04 16:20:00|19623.2|19598.2|19643.2|19618.2|19643.2|19623.2|19618.2|19593.2|39
1591287900000|2020-06-04 16:25:00|19638.2|19613.2|19613.2|19588.2|19638.2|19613.2|19608.2|19588.2|18
1591288200000|2020-06-04 16:30:00|19608.2|19593.2|19573.2|19548.2|19608.2|19593.2|19568.2|19543.2|43
1591288500000|2020-06-04 16:35:00|19578.2|19553.2|19588.2|19563.2|19588.2|19568.2|19573.2|19553.2|15
1591288800000|2020-06-04 16:40:00|19583.2|19558.2|19568.2|19548.2|19588.2|19568.2|19568.2|19548.2|18
1591289100000|2020-06-04 16:45:00|19573.2|19553.2|19568.2|19543.2|19578.2|19558.2|19558.2|19538.2|28
1591289400000|2020-06-04 16:50:00|19573.2|19548.2|19573.2|19548.2|19573.2|19548.2|19563.2|19543.2|3
1591289700000|2020-06-04 16:55:00|19568.2|19553.2|19573.2|19548.2|19573.2|19553.2|19558.2|19538.2|35
1591290000000|2020-06-04 17:00:00|19568.2|19553.2|19573.2|19548.2|19578.2|19558.2|19568.2|19548.2|8
1591290300000|2020-06-04 17:05:00|19568.2|19553.2|19583.2|19563.2|19583.2|19563.2|19568.2|19553.2|7
1591290600000|2020-06-04 17:10:00|19578.2|19558.2|19578.2|19558.2|19583.2|19563.2|19573.2|19553.2|17
1591290900000|2020-06-04 17:15:00|19583.2|19553.2|19578.2|19553.2|19583.2|19558.2|19578.2|19553.2|1
1591291200000|2020-06-04 17:20:00|19583.2|19558.2|19578.2|19553.2|19583.2|19558.2|19578.2|19553.2|1
1591291500000|2020-06-04 17:25:00|19583.2|19558.2|19578.2|19558.2|19583.2|19563.2|19578.2|19553.2|15
1591291800000|2020-06-04 17:30:00|19583.2|19563.2|19588.2|19563.2|19593.2|19568.2|19583.2|19563.2|42
1591292100000|2020-06-04 17:35:00|19583.2|19568.2|19603.2|19583.2|19603.2|19583.2|19583.2|19568.2|3
1591292400000|2020-06-04 17:40:00|19608.2|19578.2|19628.2|19608.2|19628.2|19608.2|19608.2|19578.2|22
1591292700000|2020-06-04 17:45:00|19638.2|19613.2|19633.2|19608.2|19638.2|19618.2|19628.2|19603.2|14
1591293000000|2020-06-04 17:50:00|19638.2|19613.2|19633.2|19608.2|19638.2|19613.2|19633.2|19608.2|1
1591293300000|2020-06-04 17:55:00|19638.2|19613.2|19643.2|19618.2|19643.2|19623.2|19633.2|19608.2|7
1591293600000|2020-06-04 18:00:00|19648.2|19623.2|19653.2|19628.2|19663.2|19638.2|19638.2|19618.2|9
1591293900000|2020-06-04 18:05:00|19648.2|19623.2|19638.2|19613.2|19653.2|19623.2|19628.2|19608.2|4
1591294200000|2020-06-04 18:10:00|19633.2|19618.2|19653.2|19633.2|19653.2|19633.2|19633.2|19618.2|3
1591294500000|2020-06-04 18:15:00|19658.2|19628.2|19638.2|19613.2|19658.2|19633.2|19638.2|19613.2|17
1591294800000|2020-06-04 18:20:00|19633.2|19618.2|19648.2|19623.2|19648.2|19623.2|19633.2|19618.2|6
1591295100000|2020-06-04 18:25:00|19643.2|19628.2|19658.2|19643.2|19663.2|19643.2|19643.2|19623.2|7
1591295400000|2020-06-04 18:30:00|19660.7|19645.7|19638.2|19623.2|19663.2|19648.2|19630.7|19615.7|23
1591295700000|2020-06-04 18:35:00|19640.7|19625.7|19648.2|19633.2|19650.7|19635.7|19638.2|19623.2|8
1591296000000|2020-06-04 18:40:00|19650.7|19635.7|19643.2|19628.2|19650.7|19635.7|19633.2|19618.2|29
1591296300000|2020-06-04 18:45:00|19645.7|19630.7|19648.2|19633.2|19648.2|19633.2|19633.2|19618.2|2
1591296600000|2020-06-04 18:50:00|19650.7|19635.7|19653.2|19638.2|19655.7|19640.7|19650.7|19635.7|4
1591296900000|2020-06-04 18:55:00|19655.7|19640.7|19603.2|19588.2|19655.7|19640.7|19603.2|19588.2|19
1591297200000|2020-06-04 19:00:00|19600.7|19585.7|19608.2|19593.2|19613.2|19598.2|19598.2|19583.2|4
1591297500000|2020-06-04 19:05:00|19605.7|19590.7|19588.2|19573.2|19608.2|19593.2|19573.2|19558.2|8
1591297800000|2020-06-04 19:10:00|19585.7|19570.7|19558.2|19543.2|19590.7|19575.7|19558.2|19543.2|10
1591298100000|2020-06-04 19:15:00|19555.7|19540.7|19548.2|19533.2|19560.7|19545.7|19535.7|19520.7|33
1591298400000|2020-06-04 19:20:00|19550.7|19535.7|19558.2|19543.2|19568.2|19553.2|19548.2|19533.2|13
1591298700000|2020-06-04 19:25:00|19560.7|19545.7|19573.2|19558.2|19573.2|19558.2|19558.2|19543.2|10
1591299000000|2020-06-04 19:30:00|19575.7|19560.7|19595.7|19580.7|19605.7|19590.7|19573.2|19558.2|22
1591299300000|2020-06-04 19:35:00|19598.2|19583.2|19593.2|19578.2|19600.7|19585.7|19585.7|19570.7|33
1591299600000|2020-06-04 19:40:00|19590.7|19575.7|19598.2|19583.2|19603.2|19588.2|19588.2|19573.2|19
1591299900000|2020-06-04 19:45:00|19600.7|19585.7|19623.2|19608.2|19623.2|19608.2|19593.2|19578.2|17
1591300200000|2020-06-04 19:50:00|19625.7|19610.7|19608.2|19593.2|19628.2|19613.2|19600.7|19585.7|26
1591300500000|2020-06-04 19:55:00|19610.7|19595.7|19643.2|19628.2|19643.2|19628.2|19608.2|19593.2|19
1591300800000|2020-06-04 20:00:00|19651.1|19611.1|19651.9|19611.9|19664.5|19624.5|19647|19607|0
1591301100000|2020-06-04 20:05:00|19652.2|19612.2|19656.3|19616.3|19664.5|19624.5|19651.9|19611.9|0
1591301400000|2020-06-04 20:10:00|19656.5|19616.5|19660.7|19620.7|19665.8|19625.8|19651.7|19611.7|0
1591301700000|2020-06-04 20:15:00|19661.1|19621.1|19659.9|19619.9|19662.8|19622.8|19659.4|19619.4|0
1591302000000|2020-06-04 20:20:00|19660.3|19620.3|19664.5|19624.5|19664.5|19624.5|19660.3|19620.3|0
1591302300000|2020-06-04 20:25:00|19663.6|19623.6|19664.9|19624.9|19666.6|19626.6|19663.6|19623.6|0
1591302600000|2020-06-04 20:30:00|19665.2|19625.2|19671.7|19631.7|19674.8|19634.8|19660.7|19620.7|0
1591302900000|2020-06-04 20:35:00|19672|19632|19686.5|19646.5|19688|19648|19671.7|19631.7|0
1591303200000|2020-06-04 20:40:00|19686.8|19646.8|19691.3|19651.3|19699.3|19659.3|19686.8|19646.8|0
1591303500000|2020-06-04 20:45:00|19691.6|19651.6|19693.3|19653.3|19700.8|19660.8|19691.3|19651.3|0
1591303800000|2020-06-04 20:50:00|19693.5|19653.5|19685.4|19645.4|19698.2|19658.2|19685.4|19645.4|0
1591304100000|2020-06-04 20:55:00|19685.1|19645.1|19685.1|19645.1|19693.4|19653.4|19682.3|19642.3|0
1591304400000|2020-06-04 21:00:00|19685.5|19645.5|19682.6|19642.6|19687.6|19647.6|19682.6|19642.6|0
1591304700000|2020-06-04 21:05:00|19683|19643|19685.5|19645.5|19685.5|19645.5|19683|19643|0
1591305000000|2020-06-04 21:10:00|19684.7|19644.7|19686|19646|19686|19646|19683.5|19643.5|0
1591305300000|2020-06-04 21:15:00|19684.7|19644.7|19685.6|19645.6|19685.6|19645.6|19684.7|19644.7|0
1591305600000|2020-06-04 21:20:00|19685.2|19645.2|19686|19646|19686.8|19646.8|19683.1|19643.1|0
1591305900000|2020-06-04 21:25:00|19685.6|19645.6|19683.5|19643.5|19686.4|19646.4|19681.8|19641.8|0
1591306200000|2020-06-04 21:30:00|19681.4|19641.4|19679.7|19639.7|19682.7|19642.7|19678.9|19638.9|0
1591306500000|2020-06-04 21:35:00|19678.5|19638.5|19678.3|19638.3|19678.5|19638.5|19676.7|19636.7|0
1591306800000|2020-06-04 21:40:00|19677.5|19637.5|19677.9|19637.9|19678.3|19638.3|19677.5|19637.5|0
1591307100000|2020-06-04 21:45:00|19677.5|19637.5|19676.7|19636.7|19677.5|19637.5|19676.7|19636.7|0
1591307400000|2020-06-04 21:50:00|19676.2|19636.2|19680.5|19640.5|19680.5|19640.5|19676.2|19636.2|0
1591307700000|2020-06-04 21:55:00|19680.1|19640.1|19678.8|19638.8|19680.5|19640.5|19678.4|19638.4|0
1591308000000|2020-06-04 22:00:00|19678.3|19638.3|19700.3|19660.3|19702.5|19662.5|19678.3|19638.3|0
1591308300000|2020-06-04 22:05:00|19699.1|19659.1|19691.1|19651.1|19700.6|19660.6|19689.2|19649.2|0
1591308600000|2020-06-04 22:10:00|19691.4|19651.4|19689.2|19649.2|19694.1|19654.1|19686.1|19646.1|0
1591308900000|2020-06-04 22:15:00|19689.4|19649.4|19687.7|19647.7|19691.1|19651.1|19686.1|19646.1|0
1591309200000|2020-06-04 22:20:00|19687.9|19647.9|19698.7|19658.7|19698.7|19658.7|19684.6|19644.6|0
1591309500000|2020-06-04 22:25:00|19697.6|19657.6|19727.2|19687.2|19731.8|19691.8|19691.6|19651.6|0
1591309800000|2020-06-04 22:30:00|19746.6|19706.6|19754.7|19714.7|19761.7|19721.7|19743.7|19703.7|0
1591310100000|2020-06-04 22:35:00|19754.9|19714.9|19751.2|19711.2|19756.2|19716.2|19749.2|19709.2|0
1591310400000|2020-06-04 22:40:00|19751|19711|19749.7|19709.7|19754.7|19714.7|19748.2|19708.2|0
1591310700000|2020-06-04 22:45:00|19750|19710|19745.2|19705.2|19751.2|19711.2|19743.7|19703.7|0
1591311000000|2020-06-04 22:50:00|19744.9|19704.9|19735.7|19695.7|19744.9|19704.9|19727.7|19687.7|0
1591311300000|2020-06-04 22:55:00|19736|19696|19738.2|19698.2|19740.2|19700.2|19734.2|19694.2|0
1591311600000|2020-06-04 23:00:00|19738.3|19698.3|19743.2|19703.2|19749.2|19709.2|19738.3|19698.3|0
1591311900000|2020-06-04 23:05:00|19742.9|19702.9|19718.8|19678.8|19744.7|19704.7|19718.8|19678.8|0
1591312200000|2020-06-04 23:10:00|19719.1|19679.1|19717.1|19677.1|19720.7|19680.7|19710.7|19670.7|0
1591312500000|2020-06-04 23:15:00|19717.4|19677.4|19724.7|19684.7|19728.2|19688.2|19717.1|19677.1|0
1591312800000|2020-06-04 23:20:00|19725|19685|19726.2|19686.2|19731.2|19691.2|19724.7|19684.7|0
1591313100000|2020-06-04 23:25:00|19726.1|19686.1|19734.2|19694.2|19737.2|19697.2|19724.7|19684.7|0
1591313400000|2020-06-04 23:30:00|19734|19694|19726.2|19686.2|19734.2|19694.2|19726.2|19686.2|0
1591313700000|2020-06-04 23:35:00|19726.5|19686.5|19718.6|19678.6|19729.7|19689.7|19715.2|19675.2|0
1591314000000|2020-06-04 23:40:00|19718.4|19678.4|19717.1|19677.1|19718.6|19678.6|19710.7|19670.7|0
1591314300000|2020-06-04 23:45:00|19716.9|19676.9|19694.7|19654.7|19717.1|19677.1|19688.2|19648.2|0
1591314600000|2020-06-04 23:50:00|19694.5|19654.5|19691.7|19651.7|19695.3|19655.3|19686.7|19646.7|0
1591314900000|2020-06-04 23:55:00|19692|19652|19688.2|19648.2|19697.7|19657.7|19686.7|19646.7|0
1591315200000|2020-06-05 00:00:00|19688.5|19648.5|19691.7|19651.7|19699.3|19659.3|19675.7|19635.7|0
1591315500000|2020-06-05 00:05:00|19692|19652|19708.8|19668.8|19710.3|19670.3|19691.7|19651.7|0
1591315800000|2020-06-05 00:10:00|19708.6|19668.6|19715.2|19675.2|19716.7|19676.7|19702.7|19662.7|0
1591316100000|2020-06-05 00:15:00|19715.5|19675.5|19695.2|19655.2|19723.4|19683.4|19695|19655|0
1591316400000|2020-06-05 00:20:00|19695|19655|19684.6|19644.6|19695|19655|19669.2|19629.2|0
1591316700000|2020-06-05 00:25:00|19684.5|19644.5|19695.3|19655.3|19700.4|19660.4|19684.5|19644.5|0
1591317000000|2020-06-05 00:30:00|19695.1|19655.1|19682.9|19642.9|19700.6|19660.6|19679.7|19639.7|0
1591317300000|2020-06-05 00:35:00|19684|19644|19701.1|19661.1|19701.3|19661.3|19680.2|19640.2|0
1591317600000|2020-06-05 00:40:00|19701.3|19661.3|19701.9|19661.9|19711.2|19671.2|19696.7|19656.7|0
1591317900000|2020-06-05 00:45:00|19702|19662|19702.2|19662.2|19707.3|19667.3|19696.7|19656.7|0
1591318200000|2020-06-05 00:50:00|19702.3|19662.3|19686.2|19646.2|19707.5|19667.5|19686|19646|0
1591318500000|2020-06-05 00:55:00|19687.2|19647.2|19691.4|19651.4|19691.7|19651.7|19685.9|19645.9|0
1591318800000|2020-06-05 01:00:00|19691.5|19651.5|19713|19673|19719|19679|19691.5|19651.5|0
1591319100000|2020-06-05 01:05:00|19712.8|19672.8|19697.2|19657.2|19713.3|19673.3|19691.9|19651.9|0
1591319400000|2020-06-05 01:10:00|19697.3|19657.3|19675.6|19635.6|19699.9|19659.9|19675.2|19635.2|0
1591319700000|2020-06-05 01:15:00|19678|19638|19695.4|19655.4|19696|19656|19675.2|19635.2|0
1591320000000|2020-06-05 01:20:00|19695.5|19655.5|19701.3|19661.3|19701.6|19661.6|19690.5|19650.5|0
1591320300000|2020-06-05 01:25:00|19701.5|19661.5|19700.8|19660.8|19706.4|19666.4|19695.8|19655.8|0
1591320600000|2020-06-05 01:30:00|19700.6|19660.6|19706.6|19666.6|19727.9|19687.9|19700.6|19660.6|0
1591320900000|2020-06-05 01:35:00|19706.4|19666.4|19706.2|19666.2|19711.8|19671.8|19700.9|19660.9|0
1591321200000|2020-06-05 01:40:00|19706.3|19666.3|19700.6|19660.6|19711.5|19671.5|19695.4|19655.4|0
1591321500000|2020-06-05 01:45:00|19700.8|19660.8|19696.4|19656.4|19706.1|19666.1|19688.5|19648.5|0
1591321800000|2020-06-05 01:50:00|19695.4|19655.4|19704.7|19664.7|19710.1|19670.1|19693.4|19653.4|0
1591322100000|2020-06-05 01:55:00|19704.8|19664.8|19709.6|19669.6|19710.2|19670.2|19699.5|19659.5|0
1591322400000|2020-06-05 02:00:00|19709.8|19669.8|19710.3|19670.3|19715.1|19675.1|19699.4|19659.4|0
1591322700000|2020-06-05 02:05:00|19710.4|19670.4|19714.7|19674.7|19720.4|19680.4|19710.3|19670.3|0
1591323000000|2020-06-05 02:10:00|19714.8|19674.8|19710.4|19670.4|19720.3|19680.3|19709.8|19669.8|0
1591323300000|2020-06-05 02:15:00|19710.5|19670.5|19721|19681|19721.1|19681.1|19710.5|19670.5|0
1591323600000|2020-06-05 02:20:00|19721.1|19681.1|19720.8|19680.8|19726.3|19686.3|19720.3|19680.3|0
1591323900000|2020-06-05 02:25:00|19721|19681|19715.8|19675.8|19726.3|19686.3|19715.8|19675.8|0
1591324200000|2020-06-05 02:30:00|19716.8|19676.8|19752|19712|19754.9|19714.9|19716.8|19676.8|0
1591324500000|2020-06-05 02:35:00|19751.8|19711.8|19741.7|19701.7|19752.5|19712.5|19741.7|19701.7|0
1591324800000|2020-06-05 02:40:00|19741.9|19701.9|19741.5|19701.5|19742.1|19702.1|19736.6|19696.6|0
1591325100000|2020-06-05 02:45:00|19740.5|19700.5|19757.3|19717.3|19762.5|19722.5|19736.6|19696.6|0
1591325400000|2020-06-05 02:50:00|19757.4|19717.4|19746.3|19706.3|19757.5|19717.5|19741.4|19701.4|0
1591325700000|2020-06-05 02:55:00|19746.4|19706.4|19746.1|19706.1|19752|19712|19740.5|19700.5|0
1591326000000|2020-06-05 03:00:00|19746.2|19706.2|19746.8|19706.8|19756.5|19716.5|19745.9|19705.9|0
1591326300000|2020-06-05 03:05:00|19746.7|19706.7|19751.5|19711.5|19752.1|19712.1|19746.6|19706.6|0
1591326600000|2020-06-05 03:10:00|19751.6|19711.6|19757.7|19717.7|19757.7|19717.7|19751.4|19711.4|0
1591326900000|2020-06-05 03:15:00|19757.6|19717.6|19762|19722|19762.2|19722.2|19757.2|19717.2|0
1591327200000|2020-06-05 03:20:00|19762.2|19722.2|19766.6|19726.6|19767.3|19727.3|19762|19722|0
1591327500000|2020-06-05 03:25:00|19766.8|19726.8|19767|19727|19771.8|19731.8|19766.3|19726.3|0
1591327800000|2020-06-05 03:30:00|19766.8|19726.8|19766.6|19726.6|19767.1|19727.1|19766.4|19726.4|0
1591328100000|2020-06-05 03:35:00|19766.7|19726.7|19779.4|19739.4|19786.3|19746.3|19760.8|19720.8|0
1591328400000|2020-06-05 03:40:00|19779.2|19739.2|19773.9|19733.9|19779.2|19739.2|19768.6|19728.6|0
1591328700000|2020-06-05 03:45:00|19774.1|19734.1|19773.3|19733.3|19774.1|19734.1|19767.9|19727.9|0
1591329000000|2020-06-05 03:50:00|19773.4|19733.4|19789|19749|19789|19749|19773.3|19733.3|0
1591329300000|2020-06-05 03:55:00|19789.3|19749.3|19802.8|19762.8|19815|19775|19789.2|19749.2|0
1591329600000|2020-06-05 04:00:00|19802.6|19762.6|19807.4|19767.4|19812.4|19772.4|19802.3|19762.3|0
1591329900000|2020-06-05 04:05:00|19807.3|19767.3|19821.7|19781.7|19826.9|19786.9|19802.5|19762.5|0
1591330200000|2020-06-05 04:10:00|19819.7|19779.7|19831.8|19791.8|19832.2|19792.2|19816.6|19776.6|0
1591330500000|2020-06-05 04:15:00|19832|19792|19841.9|19801.9|19846.9|19806.9|19831.8|19791.8|0
1591330800000|2020-06-05 04:20:00|19850.9|19810.9|19858.9|19818.9|19860.9|19820.9|19850.8|19810.8|0
1591331100000|2020-06-05 04:25:00|19862.8|19822.8|19851.1|19811.1|19873.8|19833.8|19848.7|19808.7|0
1591331400000|2020-06-05 04:30:00|19850|19810|19873.1|19833.1|19873.4|19833.4|19848.1|19808.1|0
1591331700000|2020-06-05 04:35:00|19872.9|19832.9|19871|19831|19872.9|19832.9|19867.7|19827.7|0
1591332000000|2020-06-05 04:40:00|19870.5|19830.5|19894.8|19854.8|19900.4|19860.4|19870.5|19830.5|0
1591332300000|2020-06-05 04:45:00|19894.7|19854.7|19846.4|19806.4|19900.9|19860.9|19846.4|19806.4|0
1591332600000|2020-06-05 04:50:00|19846.5|19806.5|19839.4|19799.4|19846.5|19806.5|19839.4|19799.4|0
1591332900000|2020-06-05 04:55:00|19839.2|19799.2|19835.5|19795.5|19841|19801|19835.5|19795.5|0
1591333200000|2020-06-05 05:00:00|19835.2|19795.2|19841.6|19801.6|19851.3|19811.3|19822.9|19782.9|0
1591333500000|2020-06-05 05:05:00|19841.8|19801.8|19840.1|19800.1|19845.6|19805.6|19835|19795|0
1591333800000|2020-06-05 05:10:00|19840|19800|19835.9|19795.9|19846|19806|19835.9|19795.9|0
1591334100000|2020-06-05 05:15:00|19835.7|19795.7|19791.8|19751.8|19835.9|19795.9|19791.8|19751.8|0
1591334400000|2020-06-05 05:20:00|19791.6|19751.6|19816.7|19776.7|19816.7|19776.7|19787.2|19747.2|0
1591334700000|2020-06-05 05:25:00|19816.5|19776.5|19822.4|19782.4|19822.5|19782.5|19816.5|19776.5|0
1591335000000|2020-06-05 05:30:00|19822.5|19782.5|19821.6|19781.6|19827.7|19787.7|19821.5|19781.5|0
1591335300000|2020-06-05 05:35:00|19821.5|19781.5|19821.5|19781.5|19827.3|19787.3|19816.3|19776.3|0
1591335600000|2020-06-05 05:40:00|19821.4|19781.4|19836.9|19796.9|19837.3|19797.3|19821.3|19781.3|0
1591335900000|2020-06-05 05:45:00|19836.8|19796.8|19881.8|19841.8|19911.4|19871.4|19836.6|19796.6|0
1591336200000|2020-06-05 05:50:00|19881.7|19841.7|19876.4|19836.4|19886.6|19846.6|19861.5|19821.5|0
1591336500000|2020-06-05 05:55:00|19876.3|19836.3|19862|19822|19876.9|19836.9|19856.5|19816.5|0
1591336800000|2020-06-05 06:00:00|19861.6|19821.6|19863.2|19848.2|19898.2|19883.2|19847.1|19807.1|50
1591337100000|2020-06-05 06:05:00|19865.7|19850.7|19850.7|19835.7|19865.7|19850.7|19838.2|19823.2|54
1591337400000|2020-06-05 06:10:00|19848.2|19833.2|19890.7|19875.7|19890.7|19875.7|19848.2|19833.2|19
1591337700000|2020-06-05 06:15:00|19888.2|19873.2|19888.2|19873.2|19905.7|19890.7|19883.2|19868.2|31
1591338000000|2020-06-05 06:20:00|19885.7|19870.7|19888.2|19873.2|19893.2|19878.2|19880.7|19865.7|11
1591338300000|2020-06-05 06:25:00|19890.7|19875.7|19903.2|19888.2|19905.7|19890.7|19888.2|19873.2|15
1591338600000|2020-06-05 06:30:00|19905.7|19890.7|19923.2|19908.2|19928.2|19913.2|19898.2|19883.2|54
1591338900000|2020-06-05 06:35:00|19925.7|19910.7|19933.2|19918.2|19968.2|19953.2|19923.2|19908.2|90
1591339200000|2020-06-05 06:40:00|19930.7|19915.7|19968.2|19953.2|19973.2|19958.2|19930.7|19915.7|81
1591339500000|2020-06-05 06:45:00|19970.7|19955.7|19963.2|19948.2|19975.7|19960.7|19955.7|19940.7|63
1591339800000|2020-06-05 06:50:00|19965.7|19950.7|19953.2|19938.2|19965.7|19950.7|19940.7|19925.7|27
1591340100000|2020-06-05 06:55:00|19955.7|19940.7|19918.2|19903.2|19970.7|19955.7|19918.2|19903.2|83
1591340400000|2020-06-05 07:00:00|19915.7|19900.7|19958.2|19943.2|19958.2|19943.2|19890.7|19875.7|658
1591340700000|2020-06-05 07:05:00|19955.7|19940.7|19978.2|19963.2|19995.7|19980.7|19938.2|19923.2|399
1591341000000|2020-06-05 07:10:00|19980.7|19965.7|20015.7|20000.7|20030.7|20015.7|19970.7|19955.7|476
1591341300000|2020-06-05 07:15:00|20013.2|19998.2|20045.7|20030.7|20060.7|20045.7|20003.2|19988.2|527
1591341600000|2020-06-05 07:20:00|20050.7|20035.7|20073.2|20058.2|20088.2|20073.2|20050.7|20035.7|372
1591341900000|2020-06-05 07:25:00|20070.7|20055.7|20048.2|20033.2|20090.7|20075.7|20045.7|20030.7|320
1591342200000|2020-06-05 07:30:00|20045.7|20030.7|20028.2|20013.2|20060.7|20045.7|20025.7|20010.7|279
1591342500000|2020-06-05 07:35:00|20025.7|20010.7|20033.2|20018.2|20080.7|20065.7|20025.7|20010.7|344
1591342800000|2020-06-05 07:40:00|20034.6|20019.6|20064.6|20049.6|20067.1|20052.1|20027.1|20012.1|226
1591343100000|2020-06-05 07:45:00|20062.1|20047.1|20067.1|20052.1|20092.1|20077.1|20052.1|20037.1|416
1591343400000|2020-06-05 07:50:00|20072.1|20057.1|20087.1|20072.1|20092.1|20077.1|20057.1|20042.1|161
1591343700000|2020-06-05 07:55:00|20084.6|20069.6|20079.6|20064.6|20107.1|20092.1|20072.1|20057.1|219
1591344000000|2020-06-05 08:00:00|20077.1|20062.1|20079.6|20064.6|20092.1|20077.1|20069.6|20054.6|119
1591344300000|2020-06-05 08:05:00|20082.1|20067.1|20042.1|20027.1|20087.1|20072.1|20042.1|20027.1|158
1591344600000|2020-06-05 08:10:00|20047.1|20032.1|20029.6|20014.6|20057.1|20042.1|20022.1|20007.1|129
1591344900000|2020-06-05 08:15:00|20022.1|20007.1|20012.1|19997.1|20032.1|20017.1|20012.1|19997.1|119
1591345200000|2020-06-05 08:20:00|20007.1|19992.1|19977.1|19962.1|20012.1|19997.1|19977.1|19962.1|178
1591345500000|2020-06-05 08:25:00|19979.6|19964.6|19977.1|19962.1|20022.1|20007.1|19977.1|19962.1|184
1591345800000|2020-06-05 08:30:00|19979.6|19964.6|19984.6|19969.6|20012.1|19997.1|19972.1|19957.1|219
1591346100000|2020-06-05 08:35:00|19987.1|19972.1|19989.6|19974.6|20009.6|19994.6|19977.1|19962.1|167
1591346400000|2020-06-05 08:40:00|19987.1|19972.1|20022.1|20007.1|20022.1|20007.1|19977.1|19962.1|95
1591346700000|2020-06-05 08:45:00|20024.6|20009.6|20037.1|20022.1|20047.1|20032.1|20014.6|19999.6|168
1591347000000|2020-06-05 08:50:00|20034.6|20019.6|20012.1|19997.1|20037.1|20022.1|19984.6|19969.6|703
1591347300000|2020-06-05 08:55:00|20017.1|20002.1|20029.6|20014.6|20042.1|20027.1|20017.1|20002.1|207
1591347600000|2020-06-05 09:00:00|20027.1|20012.1|20037.1|20022.1|20042.1|20027.1|20022.1|20007.1|87
1591347900000|2020-06-05 09:05:00|20032.1|20017.1|20067.1|20052.1|20067.1|20052.1|20032.1|20017.1|162
1591348200000|2020-06-05 09:10:00|20069.6|20054.6|20062.1|20047.1|20077.1|20062.1|20052.1|20037.1|85
1591348500000|2020-06-05 09:15:00|20067.1|20052.1|20057.1|20042.1|20082.1|20067.1|20054.6|20039.6|105
1591348800000|2020-06-05 09:20:00|20054.6|20039.6|20047.1|20032.1|20069.6|20054.6|20042.1|20027.1|131
1591349100000|2020-06-05 09:25:00|20049.6|20034.6|20012.1|19997.1|20049.6|20034.6|20007.1|19992.1|181
1591349400000|2020-06-05 09:30:00|20009.6|19994.6|19989.6|19974.6|20017.1|20002.1|19972.1|19957.1|150
1591349700000|2020-06-05 09:35:00|19992.1|19977.1|20019.6|20004.6|20022.1|20007.1|19987.1|19972.1|185
1591350000000|2020-06-05 09:40:00|20017.1|20002.1|20002.1|19987.1|20027.1|20012.1|20002.1|19987.1|59
1591350300000|2020-06-05 09:45:00|20004.6|19989.6|20027.1|20012.1|20032.1|20017.1|19992.1|19977.1|75
1591350600000|2020-06-05 09:50:00|20024.6|20009.6|20059.6|20044.6|20062.1|20047.1|20019.6|20004.6|133
1591350900000|2020-06-05 09:55:00|20062.1|20047.1|20064.6|20049.6|20067.1|20052.1|20052.1|20037.1|119
1591351200000|2020-06-05 10:00:00|20067.1|20052.1|20042.1|20027.1|20067.1|20052.1|20037.1|20022.1|98
1591351500000|2020-06-05 10:05:00|20039.6|20024.6|20024.6|20009.6|20042.1|20027.1|20019.6|20004.6|79
1591351800000|2020-06-05 10:10:00|20027.1|20012.1|20027.1|20012.1|20037.1|20022.1|20022.1|20007.1|48
1591352100000|2020-06-05 10:15:00|20024.6|20009.6|20012.1|19997.1|20027.1|20012.1|20007.1|19992.1|63
1591352400000|2020-06-05 10:20:00|20014.6|19999.6|19984.6|19969.6|20017.1|20002.1|19982.1|19967.1|94
1591352700000|2020-06-05 10:25:00|19987.1|19972.1|19999.6|19984.6|20007.1|19992.1|19982.1|19967.1|97
1591353000000|2020-06-05 10:30:00|19997.1|19982.1|19984.6|19969.6|20002.1|19987.1|19972.1|19957.1|107
1591353300000|2020-06-05 10:35:00|19982.1|19967.1|19967.1|19952.1|19984.6|19969.6|19947.1|19932.1|133
1591353600000|2020-06-05 10:40:00|19972.1|19957.1|19982.1|19967.1|19989.6|19974.6|19962.1|19947.1|155
1591353900000|2020-06-05 10:45:00|19984.6|19969.6|19959.6|19944.6|19984.6|19969.6|19947.1|19932.1|153
1591354200000|2020-06-05 10:50:00|19957.1|19942.1|19952.1|19937.1|19967.1|19952.1|19937.1|19922.1|160
1591354500000|2020-06-05 10:55:00|19954.6|19939.6|19939.6|19924.6|19954.6|19939.6|19929.6|19914.6|106
1591354800000|2020-06-05 11:00:00|19942.1|19927.1|19952.1|19937.1|19954.6|19939.6|19932.1|19917.1|151
1591355100000|2020-06-05 11:05:00|19949.6|19934.6|19932.1|19917.1|19949.6|19934.6|19929.6|19914.6|46
1591355400000|2020-06-05 11:10:00|19929.6|19914.6|19922.1|19907.1|19937.1|19922.1|19912.1|19897.1|135
1591355700000|2020-06-05 11:15:00|19924.6|19909.6|19927.1|19912.1|19937.1|19922.1|19912.1|19897.1|56
1591356000000|2020-06-05 11:20:00|19929.6|19914.6|19959.6|19944.6|19964.6|19949.6|19922.1|19907.1|92
1591356300000|2020-06-05 11:25:00|19957.1|19942.1|19987.1|19972.1|19987.1|19972.1|19957.1|19942.1|92
1591356600000|2020-06-05 11:30:00|19984.6|19969.6|19997.1|19982.1|19997.1|19982.1|19974.6|19959.6|102
1591356900000|2020-06-05 11:35:00|19999.6|19984.6|19982.1|19967.1|20002.1|19987.1|19977.1|19962.1|140
1591357200000|2020-06-05 11:40:00|19982.3|19967.3|19962.3|19947.3|19982.3|19967.3|19957.3|19942.3|74
1591357500000|2020-06-05 11:45:00|19967.3|19952.3|19957.3|19942.3|19972.3|19957.3|19952.3|19937.3|73
1591357800000|2020-06-05 11:50:00|19962.3|19947.3|19952.3|19937.3|19962.3|19947.3|19939.8|19924.8|99
1591358100000|2020-06-05 11:55:00|19954.8|19939.8|19944.8|19929.8|19957.3|19942.3|19937.3|19922.3|77
1591358400000|2020-06-05 12:00:00|19947.3|19932.3|19947.3|19932.3|19952.3|19937.3|19937.3|19922.3|72
1591358700000|2020-06-05 12:05:00|19949.8|19934.8|19934.8|19919.8|19952.3|19937.3|19929.8|19914.8|93
1591359000000|2020-06-05 12:10:00|19937.3|19922.3|19927.3|19912.3|19942.3|19927.3|19922.3|19907.3|52
1591359300000|2020-06-05 12:15:00|19932.3|19917.3|19884.8|19869.8|19932.3|19917.3|19872.3|19857.3|305
1591359600000|2020-06-05 12:20:00|19887.3|19872.3|19904.8|19889.8|19907.3|19892.3|19882.3|19867.3|115
1591359900000|2020-06-05 12:25:00|19907.3|19892.3|19912.3|19897.3|19924.8|19909.8|19902.3|19887.3|82
1591360200000|2020-06-05 12:30:00|19917.3|19902.3|20062.3|20047.3|20064.8|20049.8|19914.8|19899.8|766
1591360500000|2020-06-05 12:35:00|20064.8|20049.8|20092.3|20077.3|20097.3|20082.3|20042.3|20027.3|618
1591360800000|2020-06-05 12:40:00|20094.8|20079.8|20084.8|20069.8|20124.8|20109.8|20082.3|20067.3|536
1591361100000|2020-06-05 12:45:00|20082.3|20067.3|20062.3|20047.3|20097.3|20082.3|20052.3|20037.3|236
1591361400000|2020-06-05 12:50:00|20059.8|20044.8|20074.8|20059.8|20077.3|20062.3|20044.8|20029.8|186
1591361700000|2020-06-05 12:55:00|20072.3|20057.3|20079.8|20064.8|20082.3|20067.3|20059.8|20044.8|118
1591362000000|2020-06-05 13:00:00|20077.3|20062.3|20117.3|20102.3|20127.3|20112.3|20062.3|20047.3|356
1591362300000|2020-06-05 13:05:00|20119.8|20104.8|20127.3|20112.3|20137.3|20122.3|20107.3|20092.3|222
1591362600000|2020-06-05 13:10:00|20124.8|20109.8|20144.8|20129.8|20144.8|20129.8|20092.3|20077.3|218
1591362900000|2020-06-05 13:15:00|20142.3|20127.3|20144.8|20129.8|20147.3|20132.3|20119.8|20104.8|138
1591363200000|2020-06-05 13:20:00|20147.3|20132.3|20127.3|20112.3|20152.3|20137.3|20112.3|20097.3|229
1591363500000|2020-06-05 13:25:00|20124.8|20109.8|20122.3|20107.3|20132.3|20117.3|20117.3|20102.3|171
1591363800000|2020-06-05 13:30:00|20127.3|20112.3|20152.3|20137.3|20164.8|20149.8|20122.3|20107.3|629
1591364100000|2020-06-05 13:35:00|20157.3|20142.3|20157.3|20142.3|20167.3|20152.3|20147.3|20132.3|300
1591364400000|2020-06-05 13:40:00|20159.8|20144.8|20182.3|20167.3|20182.3|20167.3|20149.8|20134.8|442
1591364700000|2020-06-05 13:45:00|20177.3|20162.3|20152.3|20137.3|20187.3|20172.3|20142.3|20127.3|334
1591365000000|2020-06-05 13:50:00|20154.8|20139.8|20177.3|20162.3|20179.8|20164.8|20124.8|20109.8|276
1591365300000|2020-06-05 13:55:00|20172.3|20157.3|20107.3|20092.3|20174.8|20159.8|20107.3|20092.3|464
1591365600000|2020-06-05 14:00:00|20109.8|20094.8|20142.3|20127.3|20154.8|20139.8|20107.3|20092.3|249
1591365900000|2020-06-05 14:05:00|20137.3|20122.3|20142.3|20127.3|20164.8|20149.8|20137.3|20122.3|227
1591366200000|2020-06-05 14:10:00|20144|20129|20174|20159|20184|20169|20141.5|20126.5|198
1591366500000|2020-06-05 14:15:00|20171.5|20156.5|20129|20114|20174|20159|20119|20104|221
1591366800000|2020-06-05 14:20:00|20134|20119|20129|20114|20146.5|20131.5|20114|20099|447
1591367100000|2020-06-05 14:25:00|20131.5|20116.5|20111.5|20096.5|20136.5|20121.5|20104|20089|201
1591367400000|2020-06-05 14:30:00|20114|20099|20069|20054|20121.5|20106.5|20069|20054|295
1591367700000|2020-06-05 14:35:00|20071.5|20056.5|20086.5|20071.5|20104|20089|20054|20039|244
1591368000000|2020-06-05 14:40:00|20084|20069|20084|20069|20099|20084|20071.5|20056.5|114
1591368300000|2020-06-05 14:45:00|20089|20074|20089|20074|20096.5|20081.5|20079|20064|113
1591368600000|2020-06-05 14:50:00|20091.5|20076.5|20114|20099|20129|20114|20074|20059|248
1591368900000|2020-06-05 14:55:00|20111.5|20096.5|20104|20089|20124|20109|20104|20089|163
1591369200000|2020-06-05 15:00:00|20106.5|20091.5|20129|20114|20149|20134|20104|20089|523
1591369500000|2020-06-05 15:05:00|20131.5|20116.5|20149|20134|20154|20139|20129|20114|337
1591369800000|2020-06-05 15:10:00|20146.5|20131.5|20174|20159|20176.5|20161.5|20144|20129|375
1591370100000|2020-06-05 15:15:00|20176.5|20161.5|20191.5|20176.5|20194|20179|20169|20154|453
1591370400000|2020-06-05 15:20:00|20189|20174|20206.5|20191.5|20214|20199|20186.5|20171.5|399
1591370700000|2020-06-05 15:25:00|20209|20194|20204|20189|20211.5|20196.5|20194|20179|599
1591371000000|2020-06-05 15:30:00|20199|20184|20204|20189|20234|20219|20196.5|20181.5|894
1591371300000|2020-06-05 15:35:00|20199|20184|20174|20159|20201.5|20186.5|20161.5|20146.5|574
1591371600000|2020-06-05 15:40:00|20176.5|20161.5|20161.5|20146.5|20179|20164|20154|20139|158
1591371900000|2020-06-05 15:45:00|20164|20149|20181.5|20166.5|20184|20169|20164|20149|540
1591372200000|2020-06-05 15:50:00|20186.5|20161.5|20176.5|20151.5|20191.5|20171.5|20171.5|20151.5|37
1591372500000|2020-06-05 15:55:00|20171.5|20156.5|20156.5|20136.5|20171.5|20156.5|20151.5|20131.5|27
1591372800000|2020-06-05 16:00:00|20161.5|20141.5|20151.5|20131.5|20166.5|20141.5|20146.5|20121.5|110
1591373100000|2020-06-05 16:05:00|20156.5|20126.5|20151.5|20126.5|20156.5|20136.5|20146.5|20121.5|52
1591373400000|2020-06-05 16:10:00|20156.5|20131.5|20131.5|20106.5|20156.5|20131.5|20131.5|20106.5|21
1591373700000|2020-06-05 16:15:00|20126.5|20101.5|20096.5|20076.5|20126.5|20106.5|20091.5|20066.5|74
1591374000000|2020-06-05 16:20:00|20101.5|20081.5|20116.5|20091.5|20116.5|20096.5|20096.5|20081.5|32
1591374300000|2020-06-05 16:25:00|20121.5|20096.5|20131.5|20106.5|20131.5|20111.5|20121.5|20091.5|15
1591374600000|2020-06-05 16:30:00|20126.5|20111.5|20161.5|20136.5|20161.5|20136.5|20126.5|20111.5|58
1591374900000|2020-06-05 16:35:00|20156.5|20131.5|20151.5|20126.5|20156.5|20136.5|20141.5|20121.5|75
1591375200000|2020-06-05 16:40:00|20146.5|20121.5|20136.5|20111.5|20151.5|20121.5|20131.5|20111.5|10
1591375500000|2020-06-05 16:45:00|20141.5|20116.5|20146.5|20126.5|20151.5|20126.5|20141.5|20116.5|2
1591375800000|2020-06-05 16:50:00|20141.5|20121.5|20136.5|20111.5|20146.5|20121.5|20131.5|20111.5|6
1591376100000|2020-06-05 16:55:00|20131.5|20106.5|20136.5|20111.5|20136.5|20111.5|20126.5|20101.5|26
1591376400000|2020-06-05 17:00:00|20131.5|20116.5|20131.5|20106.5|20131.5|20116.5|20116.5|20091.5|17
1591376700000|2020-06-05 17:05:00|20136.5|20111.5|20131.5|20111.5|20136.5|20111.5|20131.5|20111.5|6
1591377000000|2020-06-05 17:10:00|20126.5|20106.5|20121.5|20096.5|20131.5|20106.5|20116.5|20096.5|5
1591377300000|2020-06-05 17:15:00|20116.5|20101.5|20121.5|20096.5|20121.5|20101.5|20116.5|20096.5|2
1591377600000|2020-06-05 17:20:00|20131.5|20101.5|20131.5|20106.5|20131.5|20111.5|20131.5|20101.5|9
1591377900000|2020-06-05 17:25:00|20136.5|20111.5|20146.5|20121.5|20146.5|20121.5|20136.5|20106.5|11
1591378200000|2020-06-05 17:30:00|20141.5|20116.5|20141.5|20116.5|20141.5|20116.5|20136.5|20111.5|7
1591378500000|2020-06-05 17:35:00|20131.5|20106.5|20126.5|20101.5|20131.5|20111.5|20126.5|20101.5|22
1591378800000|2020-06-05 17:40:00|20131.5|20106.5|20131.5|20106.5|20131.5|20106.5|20131.5|20106.5|2
1591379100000|2020-06-05 17:45:00|20136.5|20111.5|20126.5|20106.5|20136.5|20116.5|20126.5|20106.5|3
1591379400000|2020-06-05 17:50:00|20131.5|20111.5|20126.5|20106.5|20131.5|20111.5|20126.5|20106.5|4
1591379700000|2020-06-05 17:55:00|20131.5|20111.5|20126.5|20101.5|20131.5|20111.5|20121.5|20101.5|13
1591380000000|2020-06-05 18:00:00|20121.5|20106.5|20141.5|20116.5|20141.5|20116.5|20121.5|20101.5|5
1591380300000|2020-06-05 18:05:00|20136.5|20111.5|20136.5|20111.5|20151.5|20131.5|20136.5|20111.5|107
1591380600000|2020-06-05 18:10:00|20141.5|20116.5|20126.5|20101.5|20141.5|20116.5|20121.5|20101.5|6
1591380900000|2020-06-05 18:15:00|20131.5|20106.5|20131.5|20106.5|20131.5|20111.5|20126.5|20106.5|13
1591381200000|2020-06-05 18:20:00|20126.5|20111.5|20131.5|20106.5|20141.5|20116.5|20126.5|20106.5|8
1591381500000|2020-06-05 18:25:00|20136.5|20111.5|20129|20114|20136.5|20114|20126.5|20106.5|8
1591381800000|2020-06-05 18:30:00|20131.5|20116.5|20124|20109|20136.5|20121.5|20124|20109|8
1591382100000|2020-06-05 18:35:00|20121.5|20106.5|20136.5|20121.5|20139|20124|20089|20074|87
1591382400000|2020-06-05 18:40:00|20139|20124|20141.5|20126.5|20156.5|20141.5|20139|20124|13
1591382700000|2020-06-05 18:45:00|20139|20124|20124|20109|20141.5|20126.5|20124|20109|3
1591383000000|2020-06-05 18:50:00|20126.5|20111.5|20101.5|20086.5|20131.5|20116.5|20096.5|20081.5|4
1591383300000|2020-06-05 18:55:00|20099|20084|20094|20079|20109|20094|20089|20074|22
1591383600000|2020-06-05 19:00:00|20096.5|20081.5|20089|20074|20111.5|20096.5|20089|20074|15
1591383900000|2020-06-05 19:05:00|20091.5|20076.5|20076.5|20061.5|20091.5|20076.5|20066.5|20051.5|12
1591384200000|2020-06-05 19:10:00|20074|20059|20076.5|20061.5|20079|20064|20066.5|20051.5|14
1591384500000|2020-06-05 19:15:00|20079|20064|20086.5|20071.5|20089|20074|20069|20054|8
1591384800000|2020-06-05 19:20:00|20084|20069|20079|20064|20091.5|20076.5|20069|20054|15
1591385100000|2020-06-05 19:25:00|20081.5|20066.5|20111.5|20096.5|20116.5|20101.5|20081.5|20066.5|9
1591385400000|2020-06-05 19:30:00|20109|20094|20071.5|20056.5|20109|20094|20069|20054|27
1591385700000|2020-06-05 19:35:00|20069|20054|20071.5|20056.5|20081.5|20066.5|20061.5|20046.5|6
1591386000000|2020-06-05 19:40:00|20074|20059|20076.5|20061.5|20084|20069|20066.5|20051.5|14
1591386300000|2020-06-05 19:45:00|20079|20064|20069|20054|20079|20064|20054|20039|25
1591386600000|2020-06-05 19:50:00|20091.5|20076.5|20106.5|20091.5|20106.5|20091.5|20069|20054|34
1591386900000|2020-06-05 19:55:00|20104|20089|20081.5|20066.5|20104|20089|20074|20059|17
1591387200000|2020-06-05 20:00:00|20092.5|20052.5|20075.5|20035.5|20096.9|20056.9|20057.2|20017.2|0
1591387500000|2020-06-05 20:05:00|20075.2|20035.2|20069.7|20029.7|20080.2|20040.2|20051.4|20011.4|0
1591387800000|2020-06-05 20:10:00|20069.1|20029.1|20062.3|20022.3|20069.1|20029.1|20052.3|20012.3|0
1591388100000|2020-06-05 20:15:00|20062.6|20022.6|20064.4|20024.4|20066.8|20026.8|20061.3|20021.3|0
1591388400000|2020-06-05 20:20:00|20063.6|20023.6|20073|20033|20073.4|20033.4|20063.6|20023.6|0
1591388700000|2020-06-05 20:25:00|20073.8|20033.8|20074.6|20034.6|20075.7|20035.7|20073|20033|0
1591389000000|2020-06-05 20:30:00|20075.2|20035.2|20077.2|20037.2|20085.1|20045.1|20063.3|20023.3|0
1591389300000|2020-06-05 20:35:00|20077.5|20037.5|20077.2|20037.2|20080.6|20040.6|20072.7|20032.7|0
1591389600000|2020-06-05 20:40:00|20077|20037|20080.6|20040.6|20082.1|20042.1|20072.7|20032.7|0
1591389900000|2020-06-05 20:45:00|20080.9|20040.9|20075.7|20035.7|20082.1|20042.1|20072.7|20032.7|0
1591390200000|2020-06-05 20:50:00|20075.5|20035.5|20069.7|20029.7|20075.5|20035.5|20069.7|20029.7|0
1591390500000|2020-06-05 20:55:00|20070|20030|20063.7|20023.7|20071.2|20031.2|20063.3|20023.3|0
1591567200000|2020-06-07 22:00:00|20137|20097|20141.5|20101.5|20169.8|20129.8|20122.9|20082.9|1
1591567500000|2020-06-07 22:05:00|20141.2|20101.2|20194.2|20154.2|20204.3|20164.3|20135.1|20095.1|0
1591567800000|2020-06-07 22:10:00|20194.3|20154.3|20210.5|20170.5|20213.5|20173.5|20185.1|20145.1|0
1591568100000|2020-06-07 22:15:00|20210.8|20170.8|20209.6|20169.6|20218.8|20178.8|20204.9|20164.9|0
1591568400000|2020-06-07 22:20:00|20210.1|20170.1|20221.4|20181.4|20227.5|20187.5|20209.6|20169.6|0
1591568700000|2020-06-07 22:25:00|20221.1|20181.1|20226.4|20186.4|20235.4|20195.4|20218|20178|0
1591569000000|2020-06-07 22:30:00|20225.8|20185.8|20202.8|20162.8|20225.8|20185.8|20201.3|20161.3|0
1591569300000|2020-06-07 22:35:00|20202.7|20162.7|20202.8|20162.8|20205.8|20165.8|20196.4|20156.4|0
1591569600000|2020-06-07 22:40:00|20203.1|20163.1|20213.7|20173.7|20218.2|20178.2|20203.1|20163.1|0
1591569900000|2020-06-07 22:45:00|20213.5|20173.5|20208.8|20168.8|20216.7|20176.7|20201.2|20161.2|0
1591570200000|2020-06-07 22:50:00|20208.5|20168.5|20207.3|20167.3|20212.2|20172.2|20206.7|20166.7|0
1591570500000|2020-06-07 22:55:00|20207.6|20167.6|20204.3|20164.3|20210.7|20170.7|20199.4|20159.4|0
1591570800000|2020-06-07 23:00:00|20204.2|20164.2|20212.8|20172.8|20214.3|20174.3|20199.4|20159.4|0
1591571100000|2020-06-07 23:05:00|20213.1|20173.1|20253.3|20213.3|20255.7|20215.7|20212.8|20172.8|0
1591571400000|2020-06-07 23:10:00|20253.4|20213.4|20252.7|20212.7|20257.2|20217.2|20243.3|20203.3|0
1591571700000|2020-06-07 23:15:00|20252.8|20212.8|20253.2|20213.2|20259.2|20219.2|20246.3|20206.3|0
1591572000000|2020-06-07 23:20:00|20252.6|20212.6|20264.1|20224.1|20268.6|20228.6|20249.8|20209.8|0
1591572300000|2020-06-07 23:25:00|20263.9|20223.9|20283.6|20243.6|20290.7|20250.7|20262.2|20222.2|0
1591572600000|2020-06-07 23:30:00|20284.1|20244.1|20283|20243|20291.5|20251.5|20281.5|20241.5|0
1591572900000|2020-06-07 23:35:00|20282.7|20242.7|20280.9|20240.9|20294.9|20254.9|20276.4|20236.4|0
1591573200000|2020-06-07 23:40:00|20280.7|20240.7|20282.8|20242.8|20284.3|20244.3|20274.9|20234.9|0
1591573500000|2020-06-07 23:45:00|20282.9|20242.9|20271.7|20231.7|20284.3|20244.3|20269.2|20229.2|0
1591573800000|2020-06-07 23:50:00|20271.6|20231.6|20276.6|20236.6|20276.6|20236.6|20267.2|20227.2|0
1591574100000|2020-06-07 23:55:00|20276.3|20236.3|20268.7|20228.7|20276.6|20236.6|20267.2|20227.2|0
1591574400000|2020-06-08 00:00:00|20268.4|20228.4|20216.4|20176.4|20268.4|20228.4|20207|20167|0
1591574700000|2020-06-08 00:05:00|20216.1|20176.1|20214.9|20174.9|20233.7|20193.7|20204|20164|0
1591575000000|2020-06-08 00:10:00|20215.1|20175.1|20220.1|20180.1|20237.6|20197.6|20215.1|20175.1|0
1591575300000|2020-06-08 00:15:00|20220.2|20180.2|20259.1|20219.1|20288.4|20248.4|20219.1|20179.1|0
1591575600000|2020-06-08 00:20:00|20261.1|20221.1|20250.2|20210.2|20263.9|20223.9|20239.5|20199.5|0
1591575900000|2020-06-08 00:25:00|20250.1|20210.1|20261.7|20221.7|20281|20241|20245.3|20205.3|0
1591576200000|2020-06-08 00:30:00|20261.6|20221.6|20250.7|20210.7|20261.6|20221.6|20233.3|20193.3|0
1591576500000|2020-06-08 00:35:00|20251.7|20211.7|20242.2|20202.2|20253.1|20213.1|20228.3|20188.3|0
1591576800000|2020-06-08 00:40:00|20242|20202|20247.1|20207.1|20252.2|20212.2|20242|20202|0
1591577100000|2020-06-08 00:45:00|20246.9|20206.9|20251.8|20211.8|20257.1|20217.1|20241.2|20201.2|0
1591577400000|2020-06-08 00:50:00|20251.7|20211.7|20246|20206|20256.9|20216.9|20245.9|20205.9|0
1591577700000|2020-06-08 00:55:00|20246.1|20206.1|20236.7|20196.7|20251.5|20211.5|20231.7|20191.7|0
1591578000000|2020-06-08 01:00:00|20236.8|20196.8|20226.5|20186.5|20242.3|20202.3|20226.2|20186.2|0
1591578300000|2020-06-08 01:05:00|20225.5|20185.5|20222.5|20182.5|20227.8|20187.8|20217.1|20177.1|0
1591578600000|2020-06-08 01:10:00|20222.7|20182.7|20175.3|20135.3|20227.6|20187.6|20175.2|20135.2|0
1591578900000|2020-06-08 01:15:00|20175.2|20135.2|20194.5|20154.5|20204.8|20164.8|20170.3|20130.3|0
1591579200000|2020-06-08 01:20:00|20194.3|20154.3|20194.5|20154.5|20195.2|20155.2|20184.3|20144.3|0
1591579500000|2020-06-08 01:25:00|20194.7|20154.7|20216.8|20176.8|20216.8|20176.8|20192.1|20152.1|0
1591579800000|2020-06-08 01:30:00|20216.7|20176.7|20221.5|20181.5|20236.3|20196.3|20216.3|20176.3|0
1591580100000|2020-06-08 01:35:00|20221.7|20181.7|20205.1|20165.1|20226.6|20186.6|20205.1|20165.1|0
1591580400000|2020-06-08 01:40:00|20205.2|20165.2|20189.6|20149.6|20205.2|20165.2|20188.4|20148.4|0
1591580700000|2020-06-08 01:45:00|20190.9|20150.9|20194.7|20154.7|20199.6|20159.6|20188.4|20148.4|0
1591581000000|2020-06-08 01:50:00|20194.5|20154.5|20180.8|20140.8|20194.7|20154.7|20180.3|20140.3|0
1591581300000|2020-06-08 01:55:00|20180.9|20140.9|20173|20133|20193.1|20153.1|20172.4|20132.4|0
1591581600000|2020-06-08 02:00:00|20173.1|20133.1|20162.4|20122.4|20178.1|20138.1|20150.8|20110.8|0
1591581900000|2020-06-08 02:05:00|20162.5|20122.5|20202.1|20162.1|20202.4|20162.4|20157.3|20117.3|0
1591582200000|2020-06-08 02:10:00|20202.2|20162.2|20220.7|20180.7|20237.1|20197.1|20201.7|20161.7|0
1591582500000|2020-06-08 02:15:00|20220.9|20180.9|20214.6|20174.6|20236.7|20196.7|20209.3|20169.3|0
1591582800000|2020-06-08 02:20:00|20214.4|20174.4|20220.6|20180.6|20220.8|20180.8|20213.7|20173.7|0
1591583100000|2020-06-08 02:25:00|20220.5|20180.5|20230.6|20190.6|20230.8|20190.8|20220.3|20180.3|0
1591583400000|2020-06-08 02:30:00|20230.8|20190.8|20274.9|20234.9|20274.9|20234.9|20219.8|20179.8|0
1591583700000|2020-06-08 02:35:00|20274.7|20234.7|20274|20234|20274.7|20234.7|20264|20224|0
1591584000000|2020-06-08 02:40:00|20273.8|20233.8|20310.6|20270.6|20312.2|20272.2|20268.4|20228.4|0
1591584300000|2020-06-08 02:45:00|20310.8|20270.8|20305.9|20265.9|20311.5|20271.5|20300.8|20260.8|0
1591584600000|2020-06-08 02:50:00|20305.7|20265.7|20303.9|20263.9|20326.4|20286.4|20298.8|20258.8|0
1591584900000|2020-06-08 02:55:00|20303.8|20263.8|20266.4|20226.4|20303.8|20263.8|20265.5|20225.5|0
1591585200000|2020-06-08 03:00:00|20266.3|20226.3|20272.8|20232.8|20273|20233|20255.8|20215.8|0
1591585500000|2020-06-08 03:05:00|20273|20233|20264.8|20224.8|20273|20233|20252.1|20212.1|0
1591585800000|2020-06-08 03:10:00|20265.8|20225.8|20277.4|20237.4|20282.5|20242.5|20261.9|20221.9|0
1591586100000|2020-06-08 03:15:00|20277.5|20237.5|20299.5|20259.5|20304.4|20264.4|20277.4|20237.4|0
1591586400000|2020-06-08 03:20:00|20299.7|20259.7|20294.8|20254.8|20307.7|20267.7|20294.8|20254.8|0
1591586700000|2020-06-08 03:25:00|20294.9|20254.9|20274.9|20234.9|20294.9|20254.9|20274.9|20234.9|0
1591587000000|2020-06-08 03:30:00|20275.9|20235.9|20275.7|20235.7|20290.8|20250.8|20274.7|20234.7|0
1591587300000|2020-06-08 03:35:00|20275.6|20235.6|20276.3|20236.3|20281.4|20241.4|20265.4|20225.4|0
1591587600000|2020-06-08 03:40:00|20276.4|20236.4|20266.3|20226.3|20276.4|20236.4|20261.5|20221.5|0
1591587900000|2020-06-08 03:45:00|20266.1|20226.1|20250.6|20210.6|20271.7|20231.7|20250.5|20210.5|0
1591588200000|2020-06-08 03:50:00|20250.8|20210.8|20260.5|20220.5|20266.1|20226.1|20250.3|20210.3|0
1591588500000|2020-06-08 03:55:00|20260.6|20220.6|20251.4|20211.4|20260.8|20220.8|20249.6|20209.6|0
1591588800000|2020-06-08 04:00:00|20251.3|20211.3|20241.8|20201.8|20251.9|20211.9|20236.1|20196.1|0
1591589100000|2020-06-08 04:05:00|20241.7|20201.7|20236.8|20196.8|20244.1|20204.1|20236.2|20196.2|0
1591589400000|2020-06-08 04:10:00|20236.7|20196.7|20251.9|20211.9|20257|20217|20236.6|20196.6|0
1591589700000|2020-06-08 04:15:00|20251.8|20211.8|20251.9|20211.9|20257.4|20217.4|20246.7|20206.7|0
1591590000000|2020-06-08 04:20:00|20251.8|20211.8|20247|20207|20252.5|20212.5|20247|20207|0
1591590300000|2020-06-08 04:25:00|20247.1|20207.1|20246.5|20206.5|20247.2|20207.2|20241.4|20201.4|0
1591590600000|2020-06-08 04:30:00|20246.7|20206.7|20244.7|20204.7|20247|20207|20239.5|20199.5|0
1591590900000|2020-06-08 04:35:00|20244.8|20204.8|20244.7|20204.7|20245.1|20205.1|20239.6|20199.6|0
1591591200000|2020-06-08 04:40:00|20244.9|20204.9|20240.7|20200.7|20245.9|20205.9|20239.6|20199.6|0
1591591500000|2020-06-08 04:45:00|20240.6|20200.6|20235.8|20195.8|20250.8|20210.8|20235.8|20195.8|0
1591591800000|2020-06-08 04:50:00|20235.6|20195.6|20250.9|20210.9|20251.1|20211.1|20230.1|20190.1|0
1591592100000|2020-06-08 04:55:00|20250.7|20210.7|20250.6|20210.6|20251|20211|20248.3|20208.3|0
1591592400000|2020-06-08 05:00:00|20250.5|20210.5|20255.4|20215.4|20265.3|20225.3|20250|20210|0
1591592700000|2020-06-08 05:05:00|20255.5|20215.5|20235.7|20195.7|20260.2|20220.2|20230.4|20190.4|0
1591593000000|2020-06-08 05:10:00|20235.5|20195.5|20236.2|20196.2|20236.2|20196.2|20230.4|20190.4|0
1591593300000|2020-06-08 05:15:00|20236|20196|20214.8|20174.8|20236|20196|20214.8|20174.8|0
1591593600000|2020-06-08 05:20:00|20214.6|20174.6|20204|20164|20219.5|20179.5|20198.8|20158.8|0
1591593900000|2020-06-08 05:25:00|20203.9|20163.9|20211.6|20171.6|20217|20177|20203.7|20163.7|0
1591594200000|2020-06-08 05:30:00|20211.4|20171.4|20185.3|20145.3|20211.9|20171.9|20171.9|20131.9|0
1591594500000|2020-06-08 05:35:00|20185.1|20145.1|20174.7|20134.7|20185.3|20145.3|20174.5|20134.5|0
1591594800000|2020-06-08 05:40:00|20174.6|20134.6|20189.8|20149.8|20194.7|20154.7|20169.4|20129.4|0
1591595100000|2020-06-08 05:45:00|20191.8|20151.8|20245.2|20205.2|20245.4|20205.4|20186.2|20146.2|0
1591595400000|2020-06-08 05:50:00|20240.5|20200.5|20270.3|20230.3|20270.5|20230.5|20240.3|20200.3|0
1591595700000|2020-06-08 05:55:00|20268.3|20228.3|20244|20204|20268.3|20228.3|20230.9|20190.9|0
1591596000000|2020-06-08 06:00:00|20246.7|20206.7|20084|20069|20249.4|20209.4|20084|20069|60
1591596300000|2020-06-08 06:05:00|20081.5|20066.5|20091.5|20076.5|20094|20079|20071.5|20056.5|43
1591596600000|2020-06-08 06:10:00|20094|20079|20064|20049|20094|20079|20064|20049|66
1591596900000|2020-06-08 06:15:00|20066.5|20051.5|20076.5|20061.5|20076.5|20061.5|20046.5|20031.5|56
1591597200000|2020-06-08 06:20:00|20074|20059|20074|20059|20086.5|20071.5|20071.5|20056.5|7
1591597500000|2020-06-08 06:25:00|20076.5|20061.5|20079|20064|20079|20064|20069|20054|11
1591597800000|2020-06-08 06:30:00|20076.5|20061.5|20064|20049|20076.5|20061.5|20064|20049|22
1591598100000|2020-06-08 06:35:00|20061.5|20046.5|20066.5|20051.5|20076.5|20061.5|20056.5|20041.5|26
1591598400000|2020-06-08 06:40:00|20064|20049|20069|20054|20074|20059|20061.5|20046.5|11
1591598700000|2020-06-08 06:45:00|20066.5|20051.5|20079|20064|20089|20074|20066.5|20051.5|12
1591599000000|2020-06-08 06:50:00|20081.5|20066.5|20086.5|20071.5|20086.5|20071.5|20066.5|20051.5|11
1591599300000|2020-06-08 06:55:00|20084|20069|20086.5|20071.5|20089|20074|20071.5|20056.5|58
1591599600000|2020-06-08 07:00:00|20084|20069|20094|20079|20141.5|20126.5|20076.5|20061.5|605
1591599900000|2020-06-08 07:05:00|20096.5|20081.5|20144|20129|20146.5|20131.5|20059|20044|581
1591600200000|2020-06-08 07:10:00|20139|20124|20149|20134|20181.5|20166.5|20119|20104|416
1591600500000|2020-06-08 07:15:00|20146.5|20131.5|20144|20129|20159|20144|20109|20094|291
1591600800000|2020-06-08 07:20:00|20141.5|20126.5|20106.5|20091.5|20144|20129|20104|20089|190
1591601100000|2020-06-08 07:25:00|20109|20094|20124|20109|20129|20114|20104|20089|125
1591601400000|2020-06-08 07:30:00|20121.5|20106.5|20179|20164|20184|20169|20121.5|20106.5|233
1591601700000|2020-06-08 07:35:00|20176.5|20161.5|20219|20204|20229|20214|20164|20149|195
1591602000000|2020-06-08 07:40:00|20222.3|20207.3|20249.8|20234.8|20259.8|20244.8|20214.8|20199.8|298
1591602300000|2020-06-08 07:45:00|20247.3|20232.3|20194.8|20179.8|20254.8|20239.8|20189.8|20174.8|243
1591602600000|2020-06-08 07:50:00|20192.3|20177.3|20199.8|20184.8|20219.8|20204.8|20182.3|20167.3|137
1591602900000|2020-06-08 07:55:00|20202.3|20187.3|20204.8|20189.8|20234.8|20219.8|20199.8|20184.8|152
1591603200000|2020-06-08 08:00:00|20209.8|20194.8|20244.8|20229.8|20244.8|20229.8|20194.8|20179.8|160
1591603500000|2020-06-08 08:05:00|20242.3|20227.3|20264.8|20249.8|20264.8|20249.8|20234.8|20219.8|178
1591603800000|2020-06-08 08:10:00|20262.3|20247.3|20254.8|20239.8|20264.8|20249.8|20239.8|20224.8|109
1591604100000|2020-06-08 08:15:00|20252.3|20237.3|20297.3|20282.3|20304.8|20289.8|20247.3|20232.3|129
1591604400000|2020-06-08 08:20:00|20299.8|20284.8|20279.8|20264.8|20309.8|20294.8|20279.8|20264.8|96
1591604700000|2020-06-08 08:25:00|20274.8|20259.8|20284.8|20269.8|20304.8|20289.8|20274.8|20259.8|147
1591605000000|2020-06-08 08:30:00|20287.3|20272.3|20299.8|20284.8|20302.3|20287.3|20274.8|20259.8|143
1591605300000|2020-06-08 08:35:00|20297.3|20282.3|20299.8|20284.8|20299.8|20284.8|20287.3|20272.3|75
1591605600000|2020-06-08 08:40:00|20302.3|20287.3|20264.8|20249.8|20314.8|20299.8|20254.8|20239.8|191
1591605900000|2020-06-08 08:45:00|20269.8|20254.8|20299.8|20284.8|20302.3|20287.3|20254.8|20239.8|160
1591606200000|2020-06-08 08:50:00|20302.3|20287.3|20324.8|20309.8|20334.8|20319.8|20299.8|20284.8|183
1591606500000|2020-06-08 08:55:00|20322.3|20307.3|20349.8|20334.8|20352.3|20337.3|20317.3|20302.3|163
1591606800000|2020-06-08 09:00:00|20344.8|20329.8|20354.8|20339.8|20367.3|20352.3|20344.8|20329.8|152
1591607100000|2020-06-08 09:05:00|20357.3|20342.3|20367.3|20352.3|20384.8|20369.8|20349.8|20334.8|111
1591607400000|2020-06-08 09:10:00|20364.8|20349.8|20362.3|20347.3|20374.8|20359.8|20354.8|20339.8|116
1591607700000|2020-06-08 09:15:00|20359.8|20344.8|20354.8|20339.8|20364.8|20349.8|20347.3|20332.3|123
1591608000000|2020-06-08 09:20:00|20352.3|20337.3|20324.8|20309.8|20359.8|20344.8|20319.8|20304.8|95
1591608300000|2020-06-08 09:25:00|20327.3|20312.3|20334.8|20319.8|20339.8|20324.8|20319.8|20304.8|82
1591608600000|2020-06-08 09:30:00|20332.3|20317.3|20352.3|20337.3|20359.8|20344.8|20329.8|20314.8|143
1591608900000|2020-06-08 09:35:00|20354.8|20339.8|20332.3|20317.3|20359.8|20344.8|20329.8|20314.8|113
1591609200000|2020-06-08 09:40:00|20334.8|20319.8|20332.3|20317.3|20344.8|20329.8|20324.8|20309.8|85
1591609500000|2020-06-08 09:45:00|20329.8|20314.8|20319.8|20304.8|20334.8|20319.8|20319.8|20304.8|74
1591609800000|2020-06-08 09:50:00|20317.3|20302.3|20319.8|20304.8|20329.8|20314.8|20314.8|20299.8|91
1591610100000|2020-06-08 09:55:00|20317.3|20302.3|20309.8|20294.8|20329.8|20314.8|20299.8|20284.8|121
1591610400000|2020-06-08 10:00:00|20307.3|20292.3|20267.3|20252.3|20309.8|20294.8|20264.8|20249.8|135
1591610700000|2020-06-08 10:05:00|20264.8|20249.8|20274.8|20259.8|20279.8|20264.8|20254.8|20239.8|137
1591611000000|2020-06-08 10:10:00|20277.3|20262.3|20269.8|20254.8|20279.8|20264.8|20254.8|20239.8|184
1591611300000|2020-06-08 10:15:00|20267.3|20252.3|20259.8|20244.8|20269.8|20254.8|20254.8|20239.8|64
1591611600000|2020-06-08 10:20:00|20257.3|20242.3|20239.8|20224.8|20257.3|20242.3|20229.8|20214.8|125
1591611900000|2020-06-08 10:25:00|20244.8|20229.8|20244.8|20229.8|20249.8|20234.8|20229.8|20214.8|142
1591612200000|2020-06-08 10:30:00|20242.3|20227.3|20247.3|20232.3|20254.8|20239.8|20234.8|20219.8|87
1591612500000|2020-06-08 10:35:00|20249.8|20234.8|20249.8|20234.8|20254.8|20239.8|20224.8|20209.8|209
1591612800000|2020-06-08 10:40:00|20252.3|20237.3|20264.8|20249.8|20267.3|20252.3|20239.8|20224.8|79
1591613100000|2020-06-08 10:45:00|20262.3|20247.3|20254.8|20239.8|20269.8|20254.8|20239.8|20224.8|132
1591613400000|2020-06-08 10:50:00|20252.3|20237.3|20227.3|20212.3|20254.8|20239.8|20204.8|20189.8|243
1591613700000|2020-06-08 10:55:00|20229.8|20214.8|20234.8|20219.8|20242.3|20227.3|20224.8|20209.8|146
1591614000000|2020-06-08 11:00:00|20239.8|20224.8|20269.8|20254.8|20279.8|20264.8|20239.8|20224.8|182
1591614300000|2020-06-08 11:05:00|20267.3|20252.3|20289.8|20274.8|20294.8|20279.8|20264.8|20249.8|60
1591614600000|2020-06-08 11:10:00|20292.3|20277.3|20287.3|20272.3|20299.8|20284.8|20277.3|20262.3|45
1591614900000|2020-06-08 11:15:00|20284.8|20269.8|20307.3|20292.3|20309.8|20294.8|20279.8|20264.8|111
1591615200000|2020-06-08 11:20:00|20304.8|20289.8|20299.8|20284.8|20319.8|20304.8|20294.8|20279.8|64
1591615500000|2020-06-08 11:25:00|20302.3|20287.3|20304.8|20289.8|20309.8|20294.8|20292.3|20277.3|92
1591615800000|2020-06-08 11:30:00|20302.3|20287.3|20334.8|20319.8|20334.8|20319.8|20299.8|20284.8|130
1591616100000|2020-06-08 11:35:00|20332.3|20317.3|20342.3|20327.3|20349.8|20334.8|20324.8|20309.8|100
1591616400000|2020-06-08 11:40:00|20344.3|20329.3|20334.3|20319.3|20344.3|20329.3|20324.3|20309.3|54
1591616700000|2020-06-08 11:45:00|20336.8|20321.8|20321.8|20306.8|20346.8|20331.8|20319.3|20304.3|79
1591617000000|2020-06-08 11:50:00|20324.3|20309.3|20321.8|20306.8|20339.3|20324.3|20314.3|20299.3|109
1591617300000|2020-06-08 11:55:00|20319.3|20304.3|20329.3|20314.3|20339.3|20324.3|20306.8|20291.8|59
1591617600000|2020-06-08 12:00:00|20326.8|20311.8|20344.3|20329.3|20349.3|20334.3|20321.8|20306.8|195
1591617900000|2020-06-08 12:05:00|20349.3|20334.3|20324.3|20309.3|20349.3|20334.3|20324.3|20309.3|86
1591618200000|2020-06-08 12:10:00|20326.8|20311.8|20329.3|20314.3|20344.3|20329.3|20319.3|20304.3|101
1591618500000|2020-06-08 12:15:00|20326.8|20311.8|20381.8|20366.8|20384.3|20369.3|20321.8|20306.8|212
1591618800000|2020-06-08 12:20:00|20384.3|20369.3|20394.3|20379.3|20406.8|20391.8|20384.3|20369.3|202
1591619100000|2020-06-08 12:25:00|20391.8|20376.8|20379.3|20364.3|20394.3|20379.3|20369.3|20354.3|251
1591619400000|2020-06-08 12:30:00|20376.8|20361.8|20361.8|20346.8|20384.3|20369.3|20359.3|20344.3|86
1591619700000|2020-06-08 12:35:00|20359.3|20344.3|20336.8|20321.8|20364.3|20349.3|20336.8|20321.8|115
1591620000000|2020-06-08 12:40:00|20334.3|20319.3|20334.3|20319.3|20349.3|20334.3|20326.8|20311.8|191
1591620300000|2020-06-08 12:45:00|20329.3|20314.3|20334.3|20319.3|20344.3|20329.3|20319.3|20304.3|109
1591620600000|2020-06-08 12:50:00|20329.3|20314.3|20329.3|20314.3|20344.3|20329.3|20324.3|20309.3|143
1591620900000|2020-06-08 12:55:00|20326.8|20311.8|20326.8|20311.8|20334.3|20319.3|20314.3|20299.3|64
1591621200000|2020-06-08 13:00:00|20329.3|20314.3|20334.3|20319.3|20344.3|20329.3|20319.3|20304.3|89
1591621500000|2020-06-08 13:05:00|20331.8|20316.8|20334.3|20319.3|20339.3|20324.3|20324.3|20309.3|43
1591621800000|2020-06-08 13:10:00|20329.3|20314.3|20349.3|20334.3|20354.3|20339.3|20326.8|20311.8|73
1591622100000|2020-06-08 13:15:00|20354.3|20339.3|20354.3|20339.3|20364.3|20349.3|20341.8|20326.8|107
1591622400000|2020-06-08 13:20:00|20359.3|20344.3|20364.3|20349.3|20369.3|20354.3|20344.3|20329.3|75
1591622700000|2020-06-08 13:25:00|20361.8|20346.8|20334.3|20319.3|20364.3|20349.3|20324.3|20309.3|92
1591623000000|2020-06-08 13:30:00|20331.8|20316.8|20371.8|20356.8|20389.3|20374.3|20331.8|20316.8|204
1591623300000|2020-06-08 13:35:00|20374.3|20359.3|20379.3|20364.3|20389.3|20374.3|20361.8|20346.8|172
1591623600000|2020-06-08 13:40:00|20376.8|20361.8|20359.3|20344.3|20376.8|20361.8|20339.3|20324.3|255
1591623900000|2020-06-08 13:45:00|20364.3|20349.3|20329.3|20314.3|20369.3|20354.3|20309.3|20294.3|226
1591624200000|2020-06-08 13:50:00|20331.8|20316.8|20339.3|20324.3|20344.3|20329.3|20314.3|20299.3|186
1591624500000|2020-06-08 13:55:00|20341.8|20326.8|20319.3|20304.3|20341.8|20326.8|20289.3|20274.3|253
1591624800000|2020-06-08 14:00:00|20324.3|20309.3|20301.8|20286.8|20329.3|20314.3|20279.3|20264.3|241
1591625100000|2020-06-08 14:05:00|20299.3|20284.3|20289.3|20274.3|20314.3|20299.3|20286.8|20271.8|102
1591625400000|2020-06-08 14:10:00|20289.5|20274.5|20274.5|20259.5|20294.5|20279.5|20269.5|20254.5|223
1591625700000|2020-06-08 14:15:00|20277|20262|20222|20207|20279.5|20264.5|20219.5|20204.5|288
1591626000000|2020-06-08 14:20:00|20219.5|20204.5|20237|20222|20244.5|20229.5|20199.5|20184.5|354
1591626300000|2020-06-08 14:25:00|20234.5|20219.5|20209.5|20194.5|20237|20222|20189.5|20174.5|180
1591626600000|2020-06-08 14:30:00|20212|20197|20144.5|20129.5|20224.5|20209.5|20139.5|20124.5|289
1591626900000|2020-06-08 14:35:00|20147|20132|20142|20127|20152|20137|20119.5|20104.5|245
1591627200000|2020-06-08 14:40:00|20144.5|20129.5|20199.5|20184.5|20204.5|20189.5|20129.5|20114.5|314
1591627500000|2020-06-08 14:45:00|20204.5|20189.5|20219.5|20204.5|20237|20222|20199.5|20184.5|174
1591627800000|2020-06-08 14:50:00|20222|20207|20209.5|20194.5|20237|20222|20199.5|20184.5|226
1591628100000|2020-06-08 14:55:00|20212|20197|20214.5|20199.5|20229.5|20214.5|20204.5|20189.5|168
1591628400000|2020-06-08 15:00:00|20219.5|20204.5|20244.5|20229.5|20247|20232|20209.5|20194.5|208
1591628700000|2020-06-08 15:05:00|20247|20232|20227|20212|20259.5|20244.5|20209.5|20194.5|208
1591629000000|2020-06-08 15:10:00|20224.5|20209.5|20244.5|20229.5|20244.5|20229.5|20217|20202|287
1591629300000|2020-06-08 15:15:00|20242|20227|20259.5|20244.5|20269.5|20254.5|20234.5|20219.5|566
1591629600000|2020-06-08 15:20:00|20257|20242|20244.5|20229.5|20259.5|20244.5|20239.5|20224.5|170
1591629900000|2020-06-08 15:25:00|20247|20232|20254.5|20239.5|20257|20242|20244.5|20229.5|312
1591630200000|2020-06-08 15:30:00|20257|20242|20237|20222|20257|20242|20224.5|20209.5|300
1591630500000|2020-06-08 15:35:00|20239.5|20224.5|20212|20197|20242|20227|20209.5|20194.5|222
1591630800000|2020-06-08 15:40:00|20214.5|20199.5|20217|20202|20242|20227|20214.5|20199.5|107
1591631100000|2020-06-08 15:45:00|20219.5|20204.5|20272|20257|20272|20257|20219.5|20204.5|82
1591631400000|2020-06-08 15:50:00|20277|20252|20252|20227|20277|20252|20252|20227|47
1591631700000|2020-06-08 15:55:00|20257|20232|20247|20222|20262|20242|20242|20222|40
1591632000000|2020-06-08 16:00:00|20252|20227|20237|20217|20252|20232|20237|20217|9
1591632300000|2020-06-08 16:05:00|20242|20222|20257|20232|20257|20232|20232|20212|21
1591632600000|2020-06-08 16:10:00|20252|20237|20232|20207|20267|20242|20232|20207|50
1591632900000|2020-06-08 16:15:00|20227|20212|20222|20197|20237|20217|20217|20197|31
1591633200000|2020-06-08 16:20:00|20217|20202|20232|20207|20232|20212|20212|20192|69
1591633500000|2020-06-08 16:25:00|20227|20212|20217|20197|20232|20212|20217|20197|21
1591633800000|2020-06-08 16:30:00|20222|20202|20237|20212|20237|20217|20222|20197|27
1591634100000|2020-06-08 16:35:00|20232|20207|20237|20217|20237|20217|20232|20207|10
1591634400000|2020-06-08 16:40:00|20242|20222|20232|20212|20242|20222|20227|20207|21
1591634700000|2020-06-08 16:45:00|20227|20207|20232|20212|20232|20212|20227|20207|7
1591635000000|2020-06-08 16:50:00|20237|20217|20242|20217|20242|20222|20232|20212|14
1591635300000|2020-06-08 16:55:00|20237|20222|20227|20207|20242|20222|20227|20207|11
1591635600000|2020-06-08 17:00:00|20232|20212|20237|20212|20237|20217|20227|20207|13
1591635900000|2020-06-08 17:05:00|20232|20207|20237|20217|20242|20217|20232|20207|9
1591636200000|2020-06-08 17:10:00|20242|20222|20237|20217|20242|20222|20237|20217|13
1591636500000|2020-06-08 17:15:00|20242|20222|20237|20217|20242|20222|20237|20217|3
1591636800000|2020-06-08 17:20:00|20242|20212|20232|20212|20242|20217|20232|20207|18
1591637100000|2020-06-08 17:25:00|20237|20217|20237|20212|20237|20217|20232|20212|1
1591637400000|2020-06-08 17:30:00|20232|20207|20257|20237|20262|20237|20227|20207|11
1591637700000|2020-06-08 17:35:00|20262|20232|20267|20247|20272|20252|20252|20232|15
1591638000000|2020-06-08 17:40:00|20262|20242|20267|20242|20267|20247|20262|20237|3
1591638300000|2020-06-08 17:45:00|20262|20237|20267|20247|20267|20247|20262|20237|7
1591638600000|2020-06-08 17:50:00|20272|20242|20272|20247|20272|20252|20267|20242|2
1591638900000|2020-06-08 17:55:00|20267|20242|20267|20242|20272|20247|20262|20242|14
1591639200000|2020-06-08 18:00:00|20262|20247|20277|20252|20277|20257|20262|20242|32
1591639500000|2020-06-08 18:05:00|20272|20257|20277|20252|20277|20257|20272|20252|20
1591639800000|2020-06-08 18:10:00|20272|20257|20277|20257|20277|20257|20272|20257|1
1591640100000|2020-06-08 18:15:00|20282|20252|20277|20257|20282|20257|20277|20252|1
1591640400000|2020-06-08 18:20:00|20282|20252|20282|20257|20287|20262|20277|20252|12
1591640700000|2020-06-08 18:25:00|20277|20262|20282|20267|20292|20267|20277|20257|28
1591641000000|2020-06-08 18:30:00|20279.5|20264.5|20282|20267|20282|20267|20274.5|20259.5|19
1591641300000|2020-06-08 18:35:00|20284.5|20269.5|20294.5|20279.5|20294.5|20279.5|20284.5|20269.5|6
1591641600000|2020-06-08 18:40:00|20292|20277|20289.5|20274.5|20294.5|20279.5|20287|20272|2
1591641900000|2020-06-08 18:45:00|20287|20272|20287|20272|20292|20277|20284.5|20269.5|8
1591642200000|2020-06-08 18:50:00|20292|20277|20287|20272|20292|20277|20279.5|20264.5|28
1591642500000|2020-06-08 18:55:00|20284.5|20269.5|20292|20277|20292|20277|20282|20267|9
1591642800000|2020-06-08 19:00:00|20289.5|20274.5|20277|20262|20289.5|20274.5|20277|20262|6
1591643100000|2020-06-08 19:05:00|20279.5|20264.5|20277|20262|20282|20267|20277|20262|1
1591643400000|2020-06-08 19:10:00|20274.5|20259.5|20279.5|20264.5|20279.5|20264.5|20274.5|20259.5|3
1591643700000|2020-06-08 19:15:00|20282|20267|20277|20262|20282|20267|20277|20262|5
1591644000000|2020-06-08 19:20:00|20279.5|20264.5|20282|20267|20284.5|20269.5|20274.5|20259.5|8
1591644300000|2020-06-08 19:25:00|20284.5|20269.5|20279.5|20264.5|20284.5|20269.5|20274.5|20259.5|9
1591644600000|2020-06-08 19:30:00|20282|20267|20292|20277|20294.5|20279.5|20279.5|20264.5|7
1591644900000|2020-06-08 19:35:00|20294.5|20279.5|20299.5|20284.5|20299.5|20284.5|20292|20277|7
1591645200000|2020-06-08 19:40:00|20302|20287|20337|20322|20337|20322|20302|20287|30
1591645500000|2020-06-08 19:45:00|20334.5|20319.5|20349.5|20334.5|20349.5|20334.5|20322|20307|19
1591645800000|2020-06-08 19:50:00|20359.5|20344.5|20389.5|20374.5|20389.5|20374.5|20359.5|20344.5|28
1591646100000|2020-06-08 19:55:00|20387|20372|20409.5|20394.5|20414.5|20399.5|20384.5|20369.5|54
1591646400000|2020-06-08 20:00:00|20420.2|20380.2|20381.2|20341.2|20420.2|20380.2|20379.3|20339.3|0
1591646700000|2020-06-08 20:05:00|20380.9|20340.9|20409.8|20369.8|20409.8|20369.8|20374.7|20334.7|0
1591647000000|2020-06-08 20:10:00|20410.1|20370.1|20411|20371|20449.9|20409.9|20407|20367|0
1591647300000|2020-06-08 20:15:00|20411.4|20371.4|20342|20302|20411.4|20371.4|20342|20302|0
1591647600000|2020-06-08 20:20:00|20341.6|20301.6|20342.4|20302.4|20343.7|20303.7|20341.6|20301.6|0
1591647900000|2020-06-08 20:25:00|20342|20302|20343.7|20303.7|20343.7|20303.7|20342|20302|0
1591648200000|2020-06-08 20:30:00|20343.9|20303.9|20337.1|20297.1|20348.1|20308.1|20332.6|20292.6|0
1591648500000|2020-06-08 20:35:00|20336.9|20296.9|20348.1|20308.1|20348.1|20308.1|20332.6|20292.6|0
1591648800000|2020-06-08 20:40:00|20347.8|20307.8|20381|20341|20384|20344|20340.1|20300.1|0
1591649100000|2020-06-08 20:45:00|20380.7|20340.7|20375.6|20335.6|20381|20341|20370.6|20330.6|0
1591649400000|2020-06-08 20:50:00|20375.3|20335.3|20370.6|20330.6|20378.6|20338.6|20369.1|20329.1|0
1591649700000|2020-06-08 20:55:00|20370.4|20330.4|20371.5|20331.5|20375.6|20335.6|20366.1|20326.1|0
1591650000000|2020-06-08 21:00:00|20371.9|20331.9|20371.5|20331.5|20373.6|20333.6|20370.2|20330.2|0
1591650300000|2020-06-08 21:05:00|20371.9|20331.9|20368.8|20328.8|20371.9|20331.9|20366.7|20326.7|0
1591650600000|2020-06-08 21:10:00|20370|20330|20369.6|20329.6|20370.4|20330.4|20369.6|20329.6|0
1591650900000|2020-06-08 21:15:00|20370|20330|20369.6|20329.6|20370|20330|20369.2|20329.2|0
1591651200000|2020-06-08 21:20:00|20359.9|20319.9|20359.9|20319.9|20359.9|20319.9|20359.5|20319.5|0
1591651500000|2020-06-08 21:25:00|20360.3|20320.3|20360.3|20320.3|20360.3|20320.3|20359.5|20319.5|0
1591651800000|2020-06-08 21:30:00|20360.7|20320.7|20361.5|20321.5|20362.4|20322.4|20360.7|20320.7|0
1591652100000|2020-06-08 21:35:00|20361.1|20321.1|20357.8|20317.8|20361.1|20321.1|20357.8|20317.8|0
1591652400000|2020-06-08 21:40:00|20358.6|20318.6|20359.9|20319.9|20359.9|20319.9|20358.6|20318.6|0
1591652700000|2020-06-08 21:45:00|20359.5|20319.5|20359.9|20319.9|20359.9|20319.9|20359.5|20319.5|0
1591653000000|2020-06-08 21:50:00|20360.3|20320.3|20362.9|20322.9|20362.9|20322.9|20360.3|20320.3|0
1591653300000|2020-06-08 21:55:00|20371.8|20331.8|20380.7|20340.7|20381.1|20341.1|20371.8|20331.8|0
1591653600000|2020-06-08 22:00:00|20382.2|20342.2|20357.5|20317.5|20389.4|20349.4|20351|20311|0
1591653900000|2020-06-08 22:05:00|20357.7|20317.7|20358|20318|20360.5|20320.5|20354.4|20314.4|0
1591654200000|2020-06-08 22:10:00|20358.1|20318.1|20355.4|20315.4|20359.9|20319.9|20352.5|20312.5|0
1591654500000|2020-06-08 22:15:00|20355.7|20315.7|20351.6|20311.6|20356.9|20316.9|20348.6|20308.6|0
1591654800000|2020-06-08 22:20:00|20351.3|20311.3|20356.5|20316.5|20358|20318|20349.5|20309.5|0
1591655100000|2020-06-08 22:25:00|20356.3|20316.3|20361|20321|20362.6|20322.6|20355|20315|0
1591655400000|2020-06-08 22:30:00|20361.3|20321.3|20355|20315|20362.6|20322.6|20355|20315|0
1591655700000|2020-06-08 22:35:00|20355.3|20315.3|20359.7|20319.7|20362.6|20322.6|20355.3|20315.3|0
1591656000000|2020-06-08 22:40:00|20359.5|20319.5|20349|20309|20362.9|20322.9|20349|20309|0
1591656300000|2020-06-08 22:45:00|20349.2|20309.2|20348.9|20308.9|20353.4|20313.4|20347.4|20307.4|0
1591656600000|2020-06-08 22:50:00|20348.7|20308.7|20350.4|20310.4|20350.4|20310.4|20347.4|20307.4|0
1591656900000|2020-06-08 22:55:00|20350.6|20310.6|20350.4|20310.4|20355.3|20315.3|20348.9|20308.9|0
1591657200000|2020-06-08 23:00:00|20350.6|20310.6|20349.8|20309.8|20353.4|20313.4|20348.9|20308.9|0
1591657500000|2020-06-08 23:05:00|20350|20310|20356.8|20316.8|20356.8|20316.8|20350|20310|0
1591657800000|2020-06-08 23:10:00|20357.1|20317.1|20382.2|20342.2|20382.2|20342.2|20356.8|20316.8|0
1591658100000|2020-06-08 23:15:00|20382.5|20342.5|20388.7|20348.7|20391.7|20351.7|20382.5|20342.5|0
1591658400000|2020-06-08 23:20:00|20388.8|20348.8|20388.6|20348.6|20390.2|20350.2|20382.2|20342.2|0
1591658700000|2020-06-08 23:25:00|20387.7|20347.7|20385.7|20345.7|20390.2|20350.2|20382.2|20342.2|0
1591659000000|2020-06-08 23:30:00|20386.2|20346.2|20375.2|20335.2|20388.7|20348.7|20371.8|20331.8|0
1591659300000|2020-06-08 23:35:00|20375|20335|20378.3|20338.3|20379.8|20339.8|20368.8|20328.8|0
1591659600000|2020-06-08 23:40:00|20378.4|20338.4|20375.2|20335.2|20379.8|20339.8|20370.3|20330.3|0
1591659900000|2020-06-08 23:45:00|20375.1|20335.1|20370.3|20330.3|20378.3|20338.3|20370.3|20330.3|0
1591660200000|2020-06-08 23:50:00|20370|20330|20376.3|20336.3|20377.8|20337.8|20363.8|20323.8|0
1591660500000|2020-06-08 23:55:00|20376.6|20336.6|20371.8|20331.8|20384.3|20344.3|20369.9|20329.9|0
1591660800000|2020-06-09 00:00:00|20372.1|20332.1|20384.3|20344.3|20384.3|20344.3|20357.4|20317.4|0
1591661100000|2020-06-09 00:05:00|20384.5|20344.5|20399.8|20359.8|20407.7|20367.7|20384.5|20344.5|0
1591661400000|2020-06-09 00:10:00|20399.9|20359.9|20409.2|20369.2|20412.2|20372.2|20398.3|20358.3|0
1591661700000|2020-06-09 00:15:00|20409.5|20369.5|20394.6|20354.6|20419.1|20379.1|20384.5|20344.5|0
1591662000000|2020-06-09 00:20:00|20392.6|20352.6|20364.7|20324.7|20394.6|20354.6|20364.2|20324.2|0
1591662300000|2020-06-09 00:25:00|20364.6|20324.6|20370.4|20330.4|20380.7|20340.7|20364.6|20324.6|0
1591662600000|2020-06-09 00:30:00|20371.4|20331.4|20354.7|20314.7|20375.9|20335.9|20349.6|20309.6|0
1591662900000|2020-06-09 00:35:00|20354.9|20314.9|20330.3|20290.3|20355.1|20315.1|20322.6|20282.6|0
1591663200000|2020-06-09 00:40:00|20327.9|20287.9|20327.5|20287.5|20337.9|20297.9|20322.2|20282.2|0
1591663500000|2020-06-09 00:45:00|20327.3|20287.3|20340.5|20300.5|20341|20301|20324.4|20284.4|0
1591663800000|2020-06-09 00:50:00|20340.3|20300.3|20354.3|20314.3|20354.5|20314.5|20334.9|20294.9|0
1591664100000|2020-06-09 00:55:00|20354.5|20314.5|20344.4|20304.4|20354.5|20314.5|20338.6|20298.6|0
1591664400000|2020-06-09 01:00:00|20344.3|20304.3|20311|20271|20346.8|20306.8|20306.3|20266.3|0
1591664700000|2020-06-09 01:05:00|20311.1|20271.1|20326.6|20286.6|20326.7|20286.7|20311.1|20271.1|0
1591665000000|2020-06-09 01:10:00|20326.7|20286.7|20316.2|20276.2|20326.7|20286.7|20315.8|20275.8|0
1591665300000|2020-06-09 01:15:00|20316|20276|20326.4|20286.4|20326.7|20286.7|20310.9|20270.9|0
1591665600000|2020-06-09 01:20:00|20326.2|20286.2|20320.9|20280.9|20326.7|20286.7|20315.6|20275.6|0
1591665900000|2020-06-09 01:25:00|20321.1|20281.1|20325.9|20285.9|20326.2|20286.2|20315.8|20275.8|0
1591666200000|2020-06-09 01:30:00|20325.7|20285.7|20364.1|20324.1|20364.3|20324.3|20320.8|20280.8|0
1591666500000|2020-06-09 01:35:00|20363.1|20323.1|20378.1|20338.1|20378.6|20338.6|20359.2|20319.2|0
1591666800000|2020-06-09 01:40:00|20376.1|20336.1|20386.9|20346.9|20387.1|20347.1|20373.3|20333.3|0
1591667100000|2020-06-09 01:45:00|20387.1|20347.1|20400.6|20360.6|20400.8|20360.8|20386.9|20346.9|0
1591667400000|2020-06-09 01:50:00|20400.4|20360.4|20393.9|20353.9|20405.7|20365.7|20391.3|20351.3|0
1591667700000|2020-06-09 01:55:00|20395.9|20355.9|20414.5|20374.5|20414.9|20374.9|20395.9|20355.9|0
1591668000000|2020-06-09 02:00:00|20414.7|20374.7|20427.4|20387.4|20437.5|20397.5|20409.2|20369.2|0
1591668300000|2020-06-09 02:05:00|20427.6|20387.6|20422.1|20382.1|20427.8|20387.8|20416.6|20376.6|0
1591668600000|2020-06-09 02:10:00|20422.2|20382.2|20416.5|20376.5|20422.3|20382.3|20411.1|20371.1|0
1591668900000|2020-06-09 02:15:00|20416.3|20376.3|20421.9|20381.9|20422.1|20382.1|20411.2|20371.2|0
1591669200000|2020-06-09 02:20:00|20422|20382|20391.4|20351.4|20422.3|20382.3|20391.1|20351.1|0
1591669500000|2020-06-09 02:25:00|20391.3|20351.3|20386.7|20346.7|20396.7|20356.7|20386.3|20346.3|0
1591669800000|2020-06-09 02:30:00|20386.5|20346.5|20397.3|20357.3|20397.4|20357.4|20381.7|20341.7|0
1591670100000|2020-06-09 02:35:00|20397.4|20357.4|20395|20355|20397.6|20357.6|20392.1|20352.1|0
1591670400000|2020-06-09 02:40:00|20397.4|20357.4|20403.1|20363.1|20408|20368|20392.5|20352.5|0
1591670700000|2020-06-09 02:45:00|20403.2|20363.2|20412.6|20372.6|20412.6|20372.6|20402.9|20362.9|0
1591671000000|2020-06-09 02:50:00|20412.5|20372.5|20402.1|20362.1|20412.6|20372.6|20402|20362|0
1591671300000|2020-06-09 02:55:00|20402.2|20362.2|20402.7|20362.7|20412.8|20372.8|20402.2|20362.2|0
1591671600000|2020-06-09 03:00:00|20402.6|20362.6|20395.6|20355.6|20402.7|20362.7|20390.6|20350.6|0
1591671900000|2020-06-09 03:05:00|20395.4|20355.4|20390.3|20350.3|20395.7|20355.7|20385.5|20345.5|0
1591672200000|2020-06-09 03:10:00|20390.4|20350.4|20385.1|20345.1|20390.6|20350.6|20380.2|20340.2|0
1591672500000|2020-06-09 03:15:00|20385.2|20345.2|20380.2|20340.2|20385.5|20345.5|20380|20340|0
1591672800000|2020-06-09 03:20:00|20380.4|20340.4|20408.6|20368.6|20411.3|20371.3|20380.4|20340.4|0
1591673100000|2020-06-09 03:25:00|20408.7|20368.7|20410.8|20370.8|20411.3|20371.3|20405.8|20365.8|0
1591673400000|2020-06-09 03:30:00|20410.9|20370.9|20398.9|20358.9|20411.3|20371.3|20394|20354|0
1591673700000|2020-06-09 03:35:00|20398.7|20358.7|20399.3|20359.3|20399.3|20359.3|20388.7|20348.7|0
1591674000000|2020-06-09 03:40:00|20399.4|20359.4|20396.6|20356.6|20399.6|20359.6|20393.8|20353.8|0
1591674300000|2020-06-09 03:45:00|20397.6|20357.6|20393.6|20353.6|20399.1|20359.1|20388.8|20348.8|0
1591674600000|2020-06-09 03:50:00|20393.8|20353.8|20399.1|20359.1|20399.3|20359.3|20388.5|20348.5|0
1591674900000|2020-06-09 03:55:00|20399.3|20359.3|20399.1|20359.1|20399.4|20359.4|20391.2|20351.2|0
1591675200000|2020-06-09 04:00:00|20399.3|20359.3|20400.7|20360.7|20410.6|20370.6|20399.1|20359.1|0
1591675500000|2020-06-09 04:05:00|20400.5|20360.5|20389|20349|20405.8|20365.8|20389|20349|0
1591675800000|2020-06-09 04:10:00|20388.8|20348.8|20389.3|20349.3|20394.6|20354.6|20384.2|20344.2|0
1591676100000|2020-06-09 04:15:00|20389.4|20349.4|20394.4|20354.4|20394.4|20354.4|20389.1|20349.1|0
1591676400000|2020-06-09 04:20:00|20394.3|20354.3|20404.7|20364.7|20404.9|20364.9|20389.3|20349.3|0
1591676700000|2020-06-09 04:25:00|20404.6|20364.6|20404.9|20364.9|20409.8|20369.8|20394.4|20354.4|0
1591677000000|2020-06-09 04:30:00|20404.7|20364.7|20399.7|20359.7|20405|20365|20399.6|20359.6|0
1591677300000|2020-06-09 04:35:00|20399.9|20359.9|20410|20370|20415.5|20375.5|20399.7|20359.7|0
1591677600000|2020-06-09 04:40:00|20410.1|20370.1|20415.3|20375.3|20415.3|20375.3|20404.9|20364.9|0
1591677900000|2020-06-09 04:45:00|20415.5|20375.5|20404.5|20364.5|20415.5|20375.5|20404.5|20364.5|0
1591678200000|2020-06-09 04:50:00|20404.6|20364.6|20399.2|20359.2|20409.8|20369.8|20399|20359|0
1591678500000|2020-06-09 04:55:00|20399.1|20359.1|20393.7|20353.7|20404.7|20364.7|20388.8|20348.8|0
1591678800000|2020-06-09 05:00:00|20393.9|20353.9|20394.1|20354.1|20399.5|20359.5|20393.9|20353.9|0
1591679100000|2020-06-09 05:05:00|20394.2|20354.2|20397.7|20357.7|20402.9|20362.9|20394.2|20354.2|0
1591679400000|2020-06-09 05:10:00|20398.7|20358.7|20402.2|20362.2|20402.8|20362.8|20397.4|20357.4|0
1591679700000|2020-06-09 05:15:00|20402|20362|20407.3|20367.3|20408.2|20368.2|20397|20357|0
1591680000000|2020-06-09 05:20:00|20401.4|20361.4|20379.3|20339.3|20401.4|20361.4|20379|20339|0
1591680300000|2020-06-09 05:25:00|20379.4|20339.4|20379.7|20339.7|20379.7|20339.7|20374.1|20334.1|0
1591680600000|2020-06-09 05:30:00|20379.6|20339.6|20390.3|20350.3|20390.3|20350.3|20379.6|20339.6|0
1591680900000|2020-06-09 05:35:00|20390.2|20350.2|20384.3|20344.3|20390.3|20350.3|20379.5|20339.5|0
1591681200000|2020-06-09 05:40:00|20384.4|20344.4|20415.2|20375.2|20415.2|20375.2|20384.4|20344.4|0
1591681500000|2020-06-09 05:45:00|20415.1|20375.1|20410.7|20370.7|20415.1|20375.1|20405.1|20365.1|0
1591681800000|2020-06-09 05:50:00|20410.9|20370.9|20410.7|20370.7|20426.3|20386.3|20410.6|20370.6|0
1591682100000|2020-06-09 05:55:00|20410.9|20370.9|20402.1|20362.1|20416.7|20376.7|20402.1|20362.1|0
1591682400000|2020-06-09 06:00:00|20402.4|20362.4|20364.5|20349.5|20407.4|20367.4|20344.5|20329.5|62
1591682700000|2020-06-09 06:05:00|20362|20347|20339.5|20324.5|20364.5|20349.5|20324.5|20309.5|36
1591683000000|2020-06-09 06:10:00|20342|20327|20312|20297|20342|20327|20307|20292|24
1591683300000|2020-06-09 06:15:00|20309.5|20294.5|20297|20282|20309.5|20294.5|20289.5|20274.5|17
1591683600000|2020-06-09 06:20:00|20292|20277|20304.5|20289.5|20307|20292|20289.5|20274.5|19
1591683900000|2020-06-09 06:25:00|20307|20292|20304.5|20289.5|20309.5|20294.5|20294.5|20279.5|20
1591684200000|2020-06-09 06:30:00|20299.5|20284.5|20272|20257|20299.5|20284.5|20269.5|20254.5|35
1591684500000|2020-06-09 06:35:00|20269.5|20254.5|20257|20242|20282|20267|20257|20242|43
1591684800000|2020-06-09 06:40:00|20254.5|20239.5|20247|20232|20259.5|20244.5|20237|20222|23
1591685100000|2020-06-09 06:45:00|20244.5|20229.5|20244.5|20229.5|20257|20242|20237|20222|26
1591685400000|2020-06-09 06:50:00|20247|20232|20229.5|20214.5|20257|20242|20227|20212|43
1591685700000|2020-06-09 06:55:00|20232|20217|20237|20222|20254.5|20239.5|20217|20202|74
1591686000000|2020-06-09 07:00:00|20234.5|20219.5|20269.5|20254.5|20309.5|20294.5|20234.5|20219.5|668
1591686300000|2020-06-09 07:05:00|20272|20257|20199.5|20184.5|20272|20257|20194.5|20179.5|420
1591686600000|2020-06-09 07:10:00|20202|20187|20259.5|20244.5|20269.5|20254.5|20202|20187|471
1591686900000|2020-06-09 07:15:00|20254.5|20239.5|20179.5|20164.5|20272|20257|20179.5|20164.5|473
1591687200000|2020-06-09 07:20:00|20184.5|20169.5|20099.5|20084.5|20199.5|20184.5|20099.5|20084.5|376
1591687500000|2020-06-09 07:25:00|20094.5|20079.5|20027|20012|20109.5|20094.5|20024.5|20009.5|458
1591687800000|2020-06-09 07:30:00|20029.5|20014.5|20029.5|20014.5|20049.5|20034.5|20019.5|20004.5|351
1591688100000|2020-06-09 07:35:00|20032|20017|19892|19877|20034.5|20019.5|19892|19877|604
1591688400000|2020-06-09 07:40:00|19888.4|19873.4|19873.4|19858.4|19910.9|19895.9|19860.9|19845.9|389
1591688700000|2020-06-09 07:45:00|19875.9|19860.9|19838.4|19823.4|19880.9|19865.9|19803.4|19788.4|434
1591689000000|2020-06-09 07:50:00|19835.9|19820.9|19878.4|19863.4|19880.9|19865.9|19823.4|19808.4|566
1591689300000|2020-06-09 07:55:00|19880.9|19865.9|19923.4|19908.4|19925.9|19910.9|19878.4|19863.4|354
1591689600000|2020-06-09 08:00:00|19925.9|19910.9|20005.9|19990.9|20005.9|19990.9|19920.9|19905.9|402
1591689900000|2020-06-09 08:05:00|20003.4|19988.4|19900.9|19885.9|20005.9|19990.9|19900.9|19885.9|314
1591690200000|2020-06-09 08:10:00|19903.4|19888.4|19898.4|19883.4|19948.4|19933.4|19885.9|19870.9|242
1591690500000|2020-06-09 08:15:00|19895.9|19880.9|19845.9|19830.9|19905.9|19890.9|19820.9|19805.9|379
1591690800000|2020-06-09 08:20:00|19843.4|19828.4|19853.4|19838.4|19883.4|19868.4|19838.4|19823.4|261
1591691100000|2020-06-09 08:25:00|19850.9|19835.9|19830.9|19815.9|19855.9|19840.9|19815.9|19800.9|218
1591691400000|2020-06-09 08:30:00|19828.4|19813.4|19790.9|19775.9|19865.9|19850.9|19788.4|19773.4|363
1591691700000|2020-06-09 08:35:00|19793.4|19778.4|19758.4|19743.4|19815.9|19800.9|19753.4|19738.4|271
1591692000000|2020-06-09 08:40:00|19760.9|19745.9|19728.4|19713.4|19770.9|19755.9|19725.9|19710.9|256
1591692300000|2020-06-09 08:45:00|19730.9|19715.9|19805.9|19790.9|19815.9|19800.9|19728.4|19713.4|370
1591692600000|2020-06-09 08:50:00|19803.4|19788.4|19745.9|19730.9|19825.9|19810.9|19745.9|19730.9|292
1591692900000|2020-06-09 08:55:00|19748.4|19733.4|19708.4|19693.4|19748.4|19733.4|19675.9|19660.9|329
1591693200000|2020-06-09 09:00:00|19710.9|19695.9|19765.9|19750.9|19768.4|19753.4|19695.9|19680.9|213
1591693500000|2020-06-09 09:05:00|19760.9|19745.9|19750.9|19735.9|19790.9|19775.9|19730.9|19715.9|179
1591693800000|2020-06-09 09:10:00|19748.4|19733.4|19753.4|19738.4|19773.4|19758.4|19728.4|19713.4|154
1591694100000|2020-06-09 09:15:00|19755.9|19740.9|19738.4|19723.4|19798.4|19783.4|19725.9|19710.9|170
1591694400000|2020-06-09 09:20:00|19735.9|19720.9|19783.4|19768.4|19790.9|19775.9|19720.9|19705.9|121
1591694700000|2020-06-09 09:25:00|19780.9|19765.9|19858.4|19843.4|19863.4|19848.4|19778.4|19763.4|220
1591695000000|2020-06-09 09:30:00|19860.9|19845.9|19845.9|19830.9|19890.9|19875.9|19840.9|19825.9|243
1591695300000|2020-06-09 09:35:00|19848.4|19833.4|19863.4|19848.4|19875.9|19860.9|19835.9|19820.9|122
1591695600000|2020-06-09 09:40:00|19860.9|19845.9|19853.4|19838.4|19875.9|19860.9|19840.9|19825.9|279
1591695900000|2020-06-09 09:45:00|19850.9|19835.9|19810.9|19795.9|19868.4|19853.4|19808.4|19793.4|234
1591696200000|2020-06-09 09:50:00|19815.9|19800.9|19813.4|19798.4|19833.4|19818.4|19805.9|19790.9|164
1591696500000|2020-06-09 09:55:00|19810.9|19795.9|19820.9|19805.9|19820.9|19805.9|19775.9|19760.9|148
1591696800000|2020-06-09 10:00:00|19823.4|19808.4|19818.4|19803.4|19850.9|19835.9|19815.9|19800.9|178
1591697100000|2020-06-09 10:05:00|19820.9|19805.9|19835.9|19820.9|19850.9|19835.9|19818.4|19803.4|119
1591697400000|2020-06-09 10:10:00|19830.9|19815.9|19768.4|19753.4|19833.4|19818.4|19765.9|19750.9|167
1591697700000|2020-06-09 10:15:00|19770.9|19755.9|19790.9|19775.9|19790.9|19775.9|19758.4|19743.4|71
1591698000000|2020-06-09 10:20:00|19793.4|19778.4|19818.4|19803.4|19825.9|19810.9|19785.9|19770.9|118
1591698300000|2020-06-09 10:25:00|19820.9|19805.9|19785.9|19770.9|19825.9|19810.9|19770.9|19755.9|295
1591698600000|2020-06-09 10:30:00|19788.4|19773.4|19815.9|19800.9|19818.4|19803.4|19770.9|19755.9|215
1591698900000|2020-06-09 10:35:00|19813.4|19798.4|19800.9|19785.9|19835.9|19820.9|19795.9|19780.9|100
1591699200000|2020-06-09 10:40:00|19805.9|19790.9|19813.4|19798.4|19840.9|19825.9|19800.9|19785.9|143
1591699500000|2020-06-09 10:45:00|19815.9|19800.9|19800.9|19785.9|19820.9|19805.9|19783.4|19768.4|177
1591699800000|2020-06-09 10:50:00|19795.9|19780.9|19835.9|19820.9|19838.4|19823.4|19795.9|19780.9|97
1591700100000|2020-06-09 10:55:00|19833.4|19818.4|19795.9|19780.9|19835.9|19820.9|19795.9|19780.9|110
1591700400000|2020-06-09 11:00:00|19798.4|19783.4|19823.4|19808.4|19830.9|19815.9|19795.9|19780.9|81
1591700700000|2020-06-09 11:05:00|19820.9|19805.9|19828.4|19813.4|19848.4|19833.4|19818.4|19803.4|64
1591701000000|2020-06-09 11:10:00|19825.9|19810.9|19823.4|19808.4|19835.9|19820.9|19808.4|19793.4|73
1591701300000|2020-06-09 11:15:00|19825.9|19810.9|19813.4|19798.4|19833.4|19818.4|19795.9|19780.9|82
1591701600000|2020-06-09 11:20:00|19815.9|19800.9|19828.4|19813.4|19838.4|19823.4|19813.4|19798.4|104
1591701900000|2020-06-09 11:25:00|19830.9|19815.9|19843.4|19828.4|19850.9|19835.9|19825.9|19810.9|94
1591702200000|2020-06-09 11:30:00|19845.9|19830.9|19838.4|19823.4|19845.9|19830.9|19828.4|19813.4|59
1591702500000|2020-06-09 11:35:00|19840.9|19825.9|19860.9|19845.9|19870.9|19855.9|19835.9|19820.9|117
1591702800000|2020-06-09 11:40:00|19862.7|19847.7|19880.2|19865.2|19900.2|19885.2|19862.7|19847.7|303
1591703100000|2020-06-09 11:45:00|19877.7|19862.7|19920.2|19905.2|19920.2|19905.2|19872.7|19857.7|220
1591703400000|2020-06-09 11:50:00|19917.7|19902.7|19882.7|19867.7|19925.2|19910.2|19880.2|19865.2|99
1591703700000|2020-06-09 11:55:00|19885.2|19870.2|19892.7|19877.7|19912.7|19897.7|19885.2|19870.2|88
1591704000000|2020-06-09 12:00:00|19895.2|19880.2|19882.7|19867.7|19897.7|19882.7|19872.7|19857.7|106
1591704300000|2020-06-09 12:05:00|19885.2|19870.2|19912.7|19897.7|19912.7|19897.7|19885.2|19870.2|106
1591704600000|2020-06-09 12:10:00|19915.2|19900.2|19917.7|19902.7|19932.7|19917.7|19910.2|19895.2|92
1591704900000|2020-06-09 12:15:00|19915.2|19900.2|19940.2|19925.2|19942.7|19927.7|19910.2|19895.2|95
1591705200000|2020-06-09 12:20:00|19942.7|19927.7|19920.2|19905.2|19957.7|19942.7|19920.2|19905.2|136
1591705500000|2020-06-09 12:25:00|19922.7|19907.7|19925.2|19910.2|19937.7|19922.7|19907.7|19892.7|159
1591705800000|2020-06-09 12:30:00|19922.7|19907.7|19912.7|19897.7|19947.7|19932.7|19910.2|19895.2|148
1591706100000|2020-06-09 12:35:00|19915.2|19900.2|19900.2|19885.2|19917.7|19902.7|19892.7|19877.7|150
1591706400000|2020-06-09 12:40:00|19897.7|19882.7|19882.7|19867.7|19897.7|19882.7|19850.2|19835.2|320
1591706700000|2020-06-09 12:45:00|19885.2|19870.2|19857.7|19842.7|19885.2|19870.2|19852.7|19837.7|173
1591707000000|2020-06-09 12:50:00|19860.2|19845.2|19865.2|19850.2|19877.7|19862.7|19847.7|19832.7|210
1591707300000|2020-06-09 12:55:00|19862.7|19847.7|19850.2|19835.2|19862.7|19847.7|19842.7|19827.7|191
1591707600000|2020-06-09 13:00:00|19847.7|19832.7|19855.2|19840.2|19872.7|19857.7|19847.7|19832.7|77
1591707900000|2020-06-09 13:05:00|19852.7|19837.7|19867.7|19852.7|19867.7|19852.7|19852.7|19837.7|40
1591708200000|2020-06-09 13:10:00|19870.2|19855.2|19877.7|19862.7|19877.7|19862.7|19860.2|19845.2|71
1591708500000|2020-06-09 13:15:00|19882.7|19867.7|19900.2|19885.2|19912.7|19897.7|19882.7|19867.7|94
1591708800000|2020-06-09 13:20:00|19902.7|19887.7|19900.2|19885.2|19920.2|19905.2|19892.7|19877.7|438
1591709100000|2020-06-09 13:25:00|19897.7|19882.7|19905.2|19890.2|19917.7|19902.7|19897.7|19882.7|76
1591709400000|2020-06-09 13:30:00|19907.7|19892.7|19862.7|19847.7|19907.7|19892.7|19857.7|19842.7|589
1591709700000|2020-06-09 13:35:00|19860.2|19845.2|19877.7|19862.7|19927.7|19912.7|19860.2|19845.2|277
1591710000000|2020-06-09 13:40:00|19872.7|19857.7|19902.7|19887.7|19912.7|19897.7|19865.2|19850.2|169
1591710300000|2020-06-09 13:45:00|19900.2|19885.2|19902.7|19887.7|19912.7|19897.7|19870.2|19855.2|302
1591710600000|2020-06-09 13:50:00|19900.2|19885.2|19920.2|19905.2|19927.7|19912.7|19877.7|19862.7|400
1591710900000|2020-06-09 13:55:00|19922.7|19907.7|19905.2|19890.2|19922.7|19907.7|19897.7|19882.7|178
1591711200000|2020-06-09 14:00:00|19907.7|19892.7|19900.2|19885.2|19907.7|19892.7|19857.7|19842.7|216
1591711500000|2020-06-09 14:05:00|19897.7|19882.7|19885.2|19870.2|19897.7|19882.7|19872.7|19857.7|127
1591711800000|2020-06-09 14:10:00|19885.1|19870.1|19877.6|19862.6|19887.6|19872.6|19867.6|19852.6|180
1591712100000|2020-06-09 14:15:00|19875.1|19860.1|19877.6|19862.6|19897.6|19882.6|19842.6|19827.6|439
1591712400000|2020-06-09 14:20:00|19875.1|19860.1|19902.6|19887.6|19907.6|19892.6|19867.6|19852.6|160
1591712700000|2020-06-09 14:25:00|19900.1|19885.1|19897.6|19882.6|19907.6|19892.6|19882.6|19867.6|206
1591713000000|2020-06-09 14:30:00|19892.6|19877.6|19875.1|19860.1|19902.6|19887.6|19872.6|19857.6|217
1591713300000|2020-06-09 14:35:00|19877.6|19862.6|19895.1|19880.1|19897.6|19882.6|19867.6|19852.6|177
1591713600000|2020-06-09 14:40:00|19897.6|19882.6|19917.6|19902.6|19922.6|19907.6|19892.6|19877.6|168
1591713900000|2020-06-09 14:45:00|19915.1|19900.1|19947.6|19932.6|19947.6|19932.6|19907.6|19892.6|255
1591714200000|2020-06-09 14:50:00|19942.6|19927.6|19987.6|19972.6|19997.6|19982.6|19942.6|19927.6|459
1591714500000|2020-06-09 14:55:00|19992.6|19977.6|19955.1|19940.1|19995.1|19980.1|19952.6|19937.6|220
1591714800000|2020-06-09 15:00:00|19952.6|19937.6|19972.6|19957.6|19972.6|19957.6|19920.1|19905.1|238
1591715100000|2020-06-09 15:05:00|19970.1|19955.1|19952.6|19937.6|19980.1|19965.1|19942.6|19927.6|186
1591715400000|2020-06-09 15:10:00|19957.6|19942.6|19947.6|19932.6|19965.1|19950.1|19937.6|19922.6|169
1591715700000|2020-06-09 15:15:00|19945.1|19930.1|19950.1|19935.1|19955.1|19940.1|19935.1|19920.1|260
1591716000000|2020-06-09 15:20:00|19952.6|19937.6|19970.1|19955.1|19977.6|19962.6|19942.6|19927.6|355
1591716300000|2020-06-09 15:25:00|19967.6|19952.6|19945.1|19930.1|19972.6|19957.6|19932.6|19917.6|486
1591716600000|2020-06-09 15:30:00|19942.6|19927.6|19932.6|19917.6|19955.1|19940.1|19917.6|19902.6|633
1591716900000|2020-06-09 15:35:00|19927.6|19912.6|19917.6|19902.6|19942.6|19927.6|19900.1|19885.1|276
1591717200000|2020-06-09 15:40:00|19915.1|19900.1|19920.1|19905.1|19925.1|19910.1|19892.6|19877.6|145
1591717500000|2020-06-09 15:45:00|19917.6|19902.6|19890.1|19875.1|19920.1|19905.1|19887.6|19872.6|115
1591717800000|2020-06-09 15:50:00|19895.1|19870.1|19895.1|19875.1|19905.1|19885.1|19890.1|19870.1|36
1591718100000|2020-06-09 15:55:00|19900.1|19870.1|19900.1|19880.1|19905.1|19880.1|19895.1|19870.1|15
1591718400000|2020-06-09 16:00:00|19905.1|19885.1|19875.1|19855.1|19905.1|19885.1|19875.1|19850.1|11
1591718700000|2020-06-09 16:05:00|19870.1|19850.1|19890.1|19870.1|19890.1|19870.1|19870.1|19850.1|7
1591719000000|2020-06-09 16:10:00|19895.1|19865.1|19900.1|19875.1|19900.1|19880.1|19890.1|19865.1|30
1591719300000|2020-06-09 16:15:00|19905.1|19880.1|19900.1|19875.1|19905.1|19880.1|19890.1|19870.1|42
1591719600000|2020-06-09 16:20:00|19905.1|19880.1|19900.1|19880.1|19910.1|19885.1|19900.1|19875.1|18
1591719900000|2020-06-09 16:25:00|19905.1|19885.1|19915.1|19890.1|19915.1|19890.1|19900.1|19875.1|5
1591720200000|2020-06-09 16:30:00|19910.1|19895.1|19915.1|19895.1|19920.1|19900.1|19910.1|19895.1|5
1591720500000|2020-06-09 16:35:00|19910.1|19890.1|19920.1|19895.1|19920.1|19895.1|19900.1|19880.1|40
1591720800000|2020-06-09 16:40:00|19915.1|19890.1|19910.1|19890.1|19915.1|19890.1|19905.1|19885.1|10
1591721100000|2020-06-09 16:45:00|19915.1|19895.1|19915.1|19895.1|19920.1|19900.1|19910.1|19890.1|14
1591721400000|2020-06-09 16:50:00|19910.1|19890.1|19925.1|19905.1|19930.1|19905.1|19910.1|19890.1|26
1591721700000|2020-06-09 16:55:00|19930.1|19900.1|19935.1|19910.1|19935.1|19915.1|19925.1|19900.1|14
1591722000000|2020-06-09 17:00:00|19940.1|19915.1|19945.1|19925.1|19950.1|19930.1|19935.1|19910.1|35
1591722300000|2020-06-09 17:05:00|19940.1|19920.1|19940.1|19915.1|19945.1|19925.1|19935.1|19910.1|1
1591722600000|2020-06-09 17:10:00|19935.1|19920.1|19935.1|19910.1|19935.1|19920.1|19930.1|19910.1|2
1591722900000|2020-06-09 17:15:00|19930.1|19915.1|19945.1|19920.1|19945.1|19920.1|19930.1|19915.1|3
1591723200000|2020-06-09 17:20:00|19940.1|19925.1|19960.1|19940.1|19960.1|19940.1|19940.1|19920.1|12
1591723500000|2020-06-09 17:25:00|19965.1|19945.1|19970.1|19950.1|19970.1|19950.1|19965.1|19945.1|13
1591723800000|2020-06-09 17:30:00|19975.1|19955.1|19975.1|19955.1|19975.1|19955.1|19970.1|19950.1|21
1591724100000|2020-06-09 17:35:00|19980.1|19960.1|19980.1|19960.1|19990.1|19970.1|19980.1|19960.1|24
1591724400000|2020-06-09 17:40:00|19985.1|19965.1|19995.1|19970.1|19995.1|19970.1|19985.1|19960.1|5
1591724700000|2020-06-09 17:45:00|19990.1|19965.1|19985.1|19960.1|19990.1|19965.1|19980.1|19955.1|3
1591725000000|2020-06-09 17:50:00|19975.1|19955.1|19965.1|19945.1|19980.1|19955.1|19965.1|19945.1|10
1591725300000|2020-06-09 17:55:00|19970.1|19940.1|19970.1|19945.1|19975.1|19950.1|19960.1|19935.1|11
1591725600000|2020-06-09 18:00:00|19975.1|19950.1|19965.1|19945.1|19975.1|19950.1|19955.1|19930.1|1
1591725900000|2020-06-09 18:05:00|19960.1|19940.1|19940.1|19920.1|19965.1|19940.1|19940.1|19920.1|5
1591726200000|2020-06-09 18:10:00|19945.1|19925.1|19960.1|19940.1|19960.1|19940.1|19945.1|19925.1|7
1591726500000|2020-06-09 18:15:00|19965.1|19935.1|19950.1|19925.1|19970.1|19945.1|19950.1|19925.1|12
1591726800000|2020-06-09 18:20:00|19945.1|19920.1|19935.1|19915.1|19950.1|19920.1|19930.1|19905.1|12
1591727100000|2020-06-09 18:25:00|19940.1|19910.1|19935.1|19920.1|19945.1|19925.1|19935.1|19910.1|9
1591727400000|2020-06-09 18:30:00|19937.6|19922.6|19955.1|19940.1|19955.1|19940.1|19937.6|19922.6|0
1591727700000|2020-06-09 18:35:00|19952.6|19937.6|19950.1|19935.1|19952.6|19937.6|19940.1|19925.1|7
1591728000000|2020-06-09 18:40:00|19952.6|19937.6|19955.1|19940.1|19955.1|19940.1|19950.1|19935.1|0
1591728300000|2020-06-09 18:45:00|19952.6|19937.6|19960.1|19945.1|19960.1|19945.1|19942.6|19927.6|5
1591728600000|2020-06-09 18:50:00|19965.1|19950.1|19970.1|19955.1|19972.6|19957.6|19960.1|19945.1|3
1591728900000|2020-06-09 18:55:00|19967.6|19952.6|19975.1|19960.1|19975.1|19960.1|19962.6|19947.6|5
1591729200000|2020-06-09 19:00:00|19972.6|19957.6|19957.6|19942.6|19972.6|19957.6|19950.1|19935.1|8
1591729500000|2020-06-09 19:05:00|19955.1|19940.1|19970.1|19955.1|19970.1|19955.1|19955.1|19940.1|0
1591729800000|2020-06-09 19:10:00|19967.6|19952.6|19975.1|19960.1|19977.6|19962.6|19960.1|19945.1|2
1591730100000|2020-06-09 19:15:00|19977.6|19962.6|19985.1|19970.1|19990.1|19975.1|19977.6|19962.6|8
1591730400000|2020-06-09 19:20:00|19987.6|19972.6|19995.1|19980.1|20007.6|19992.6|19985.1|19970.1|23
1591730700000|2020-06-09 19:25:00|19992.6|19977.6|20000.1|19985.1|20000.1|19985.1|19992.6|19977.6|5
1591731000000|2020-06-09 19:30:00|19997.6|19982.6|19992.6|19977.6|19997.6|19982.6|19980.1|19965.1|28
1591731300000|2020-06-09 19:35:00|19995.1|19980.1|20005.1|19990.1|20007.6|19992.6|19987.6|19972.6|14
1591731600000|2020-06-09 19:40:00|20010.1|19995.1|20005.1|19990.1|20020.1|20005.1|20005.1|19990.1|30
1591731900000|2020-06-09 19:45:00|20002.6|19987.6|19960.1|19945.1|20002.6|19987.6|19952.6|19937.6|54
1591732200000|2020-06-09 19:50:00|19957.6|19942.6|19952.6|19937.6|19962.6|19947.6|19950.1|19935.1|21
1591732500000|2020-06-09 19:55:00|19960.1|19945.1|19957.6|19942.6|19970.1|19955.1|19957.6|19942.6|10
1591732800000|2020-06-09 20:00:00|19962|19922|19988|19948|19989.5|19949.5|19952.2|19912.2|0
1591733100000|2020-06-09 20:05:00|19987.7|19947.7|19962|19922|19989.5|19949.5|19958.6|19918.6|0
1591733400000|2020-06-09 20:10:00|19961.8|19921.8|19954.5|19914.5|19964.6|19924.6|19950.5|19910.5|0
1591733700000|2020-06-09 20:15:00|19954.1|19914.1|19952.3|19912.3|19954.9|19914.9|19951.6|19911.6|0
1591734000000|2020-06-09 20:20:00|19952.7|19912.7|19949.8|19909.8|19952.7|19912.7|19949.8|19909.8|0
1591734300000|2020-06-09 20:25:00|19950.3|19910.3|19951.1|19911.1|19951.1|19911.1|19949.8|19909.8|0
1591734600000|2020-06-09 20:30:00|19950.3|19910.3|19929.7|19889.7|19951|19911|19920.7|19880.7|0
1591734900000|2020-06-09 20:35:00|19929.4|19889.4|19923.3|19883.3|19929.7|19889.7|19921.7|19881.7|0
1591735200000|2020-06-09 20:40:00|19923.5|19883.5|19928.2|19888.2|19929.7|19889.7|19923.5|19883.5|0
1591735500000|2020-06-09 20:45:00|19928.4|19888.4|19928.1|19888.1|19932.7|19892.7|19923.3|19883.3|0
1591735800000|2020-06-09 20:50:00|19928.4|19888.4|19944.3|19904.3|19950.7|19910.7|19928.1|19888.1|0
1591736100000|2020-06-09 20:55:00|19944|19904|19948.4|19908.4|19950.7|19910.7|19938.3|19898.3|0
1591736400000|2020-06-09 21:00:00|19947.1|19907.1|19946.8|19906.8|19947.5|19907.5|19945.2|19905.2|0
1591736700000|2020-06-09 21:05:00|19946.4|19906.4|19946.4|19906.4|19948.5|19908.5|19946.4|19906.4|0
1591737000000|2020-06-09 21:10:00|19946|19906|19945.2|19905.2|19947.2|19907.2|19945.2|19905.2|0
1591737300000|2020-06-09 21:15:00|19946.4|19906.4|19947.7|19907.7|19947.7|19907.7|19946.4|19906.4|0
1591737600000|2020-06-09 21:20:00|19948.5|19908.5|19948.1|19908.1|19948.5|19908.5|19946|19906|0
1591737900000|2020-06-09 21:25:00|19946.8|19906.8|19946.4|19906.4|19948.9|19908.9|19945.6|19905.6|0
1591738200000|2020-06-09 21:30:00|19946|19906|19942.8|19902.8|19946|19906|19942.8|19902.8|0
1591738500000|2020-06-09 21:35:00|19943.6|19903.6|19942.1|19902.1|19943.6|19903.6|19941.2|19901.2|0
1591738800000|2020-06-09 21:40:00|19942.9|19902.9|19942.9|19902.9|19942.9|19902.9|19942.9|19902.9|0
1591739100000|2020-06-09 21:45:00|19941.6|19901.6|19949.9|19909.9|19949.9|19909.9|19941.6|19901.6|0
1591739400000|2020-06-09 21:50:00|19950.4|19910.4|19961.3|19921.3|19961.3|19921.3|19950.4|19910.4|0
1591739700000|2020-06-09 21:55:00|19959.6|19919.6|19955.5|19915.5|19963|19923|19955.5|19915.5|0
1591740000000|2020-06-09 22:00:00|19955.7|19915.7|19963.9|19923.9|19963.9|19923.9|19952.4|19912.4|0
1591740300000|2020-06-09 22:05:00|19963.6|19923.6|19965.4|19925.4|19966.9|19926.9|19959.4|19919.4|0
1591740600000|2020-06-09 22:10:00|19965.5|19925.5|19959.4|19919.4|19969.9|19929.9|19957.9|19917.9|0
1591740900000|2020-06-09 22:15:00|19959.1|19919.1|19962.4|19922.4|19962.4|19922.4|19957.9|19917.9|0
1591741200000|2020-06-09 22:20:00|19962.5|19922.5|19963.9|19923.9|19966.9|19926.9|19960.9|19920.9|0
1591741500000|2020-06-09 22:25:00|19964.2|19924.2|19962.4|19922.4|19966.9|19926.9|19960.9|19920.9|0
1591741800000|2020-06-09 22:30:00|19962.7|19922.7|19954.5|19914.5|19963.9|19923.9|19951.5|19911.5|0
1591742100000|2020-06-09 22:35:00|19954.6|19914.6|19982.4|19942.4|19982.4|19942.4|19954.5|19914.5|0
1591742400000|2020-06-09 22:40:00|19981.9|19941.9|19990.3|19950.3|19991.8|19951.8|19976.4|19936.4|0
1591742700000|2020-06-09 22:45:00|19990.2|19950.2|19990.3|19950.3|19994.8|19954.8|19987.3|19947.3|0
1591743000000|2020-06-09 22:50:00|19990.4|19950.4|19993.3|19953.3|19996.3|19956.3|19988.8|19948.8|0
1591743300000|2020-06-09 22:55:00|19993.1|19953.1|19987.3|19947.3|19994.8|19954.8|19987.3|19947.3|0
1591743600000|2020-06-09 23:00:00|19987.6|19947.6|19985.4|19945.4|19991.8|19951.8|19982.4|19942.4|0
1591743900000|2020-06-09 23:05:00|19985.3|19945.3|19980.9|19940.9|19985.4|19945.4|19980.9|19940.9|0
1591744200000|2020-06-09 23:10:00|19980.6|19940.6|19966.9|19926.9|19980.6|19940.6|19965.4|19925.4|0
1591744500000|2020-06-09 23:15:00|19966.8|19926.8|19966.5|19926.5|19969.9|19929.9|19963.5|19923.5|0
1591744800000|2020-06-09 23:20:00|19966.6|19926.6|19969|19929|19969|19929|19959.5|19919.5|0
1591745100000|2020-06-09 23:25:00|19968.7|19928.7|19978|19938|19978|19938|19966|19926|0
1591745400000|2020-06-09 23:30:00|19977.7|19937.7|19995.4|19955.4|19997.3|19957.3|19970.5|19930.5|0
1591745700000|2020-06-09 23:35:00|19995.7|19955.7|19995.4|19955.4|20003.3|19963.3|19993.9|19953.9|0
1591746000000|2020-06-09 23:40:00|19995.3|19955.3|19990.9|19950.9|19997.3|19957.3|19984.9|19944.9|0
1591746300000|2020-06-09 23:45:00|19990.8|19950.8|19999.1|19959.1|20000.9|19960.9|19986.4|19946.4|0
1591746600000|2020-06-09 23:50:00|20000.3|19960.3|20012.8|19972.8|20018.8|19978.8|19993.9|19953.9|0
1591746900000|2020-06-09 23:55:00|20013|19973|20012.8|19972.8|20018.8|19978.8|20006.3|19966.3|0
1591747200000|2020-06-10 00:00:00|20013|19973|19994.6|19954.6|20021.8|19981.8|19994.6|19954.6|0
1591747500000|2020-06-10 00:05:00|19994.4|19954.4|20005.6|19965.6|20008.6|19968.6|19986.7|19946.7|0
1591747800000|2020-06-10 00:10:00|20005.3|19965.3|19989|19949|20008.6|19968.6|19989|19949|0
1591748100000|2020-06-10 00:15:00|19989.1|19949.1|19996.8|19956.8|20001|19961|19981.6|19941.6|0
1591748400000|2020-06-10 00:20:00|19996.9|19956.9|19982.3|19942.3|20001.9|19961.9|19976.6|19936.6|0
1591748700000|2020-06-10 00:25:00|19983.3|19943.3|19982.4|19942.4|19987.5|19947.5|19977.2|19937.2|0
1591749000000|2020-06-10 00:30:00|19982.6|19942.6|20012.7|19972.7|20023.1|19983.1|19982.5|19942.5|0
1591749300000|2020-06-10 00:35:00|20012.9|19972.9|20007.6|19967.6|20013|19973|19997.5|19957.5|0
1591749600000|2020-06-10 00:40:00|20007.7|19967.7|20011.9|19971.9|20014.5|19974.5|20002.3|19962.3|0
1591749900000|2020-06-10 00:45:00|20012.9|19972.9|20004.1|19964.1|20019.6|19979.6|19998.8|19958.8|0
1591750200000|2020-06-10 00:50:00|20004.2|19964.2|20010.2|19970.2|20010.2|19970.2|19999|19959|0
1591750500000|2020-06-10 00:55:00|20010.1|19970.1|20029.8|19989.8|20030.3|19990.3|20004.9|19964.9|0
1591750800000|2020-06-10 01:00:00|20030|19990|20009|19969|20030.2|19990.2|20003.7|19963.7|0
1591751100000|2020-06-10 01:05:00|20008.9|19968.9|20014.3|19974.3|20020.1|19980.1|19999|19959|0
1591751400000|2020-06-10 01:10:00|20013.3|19973.3|20043.4|20003.4|20048.2|20008.2|20011.9|19971.9|0
1591751700000|2020-06-10 01:15:00|20043.6|20003.6|20058|20018|20058.8|20018.8|20042.9|20002.9|0
1591752000000|2020-06-10 01:20:00|20060|20020|20057.7|20017.7|20062.8|20022.8|20052.5|20012.5|0
1591752300000|2020-06-10 01:25:00|20057.5|20017.5|20071.6|20031.6|20073.3|20033.3|20052.5|20012.5|0
1591752600000|2020-06-10 01:30:00|20071.5|20031.5|20061.2|20021.2|20079.5|20039.5|20056.8|20016.8|0
1591752900000|2020-06-10 01:35:00|20061.4|20021.4|20067.4|20027.4|20076.2|20036.2|20056.3|20016.3|0
1591753200000|2020-06-10 01:40:00|20067.6|20027.6|20072.9|20032.9|20078.2|20038.2|20067.4|20027.4|0
1591753500000|2020-06-10 01:45:00|20072.7|20032.7|20078.4|20038.4|20078.9|20038.9|20062.3|20022.3|0
1591753800000|2020-06-10 01:50:00|20077.4|20037.4|20098.7|20058.7|20098.8|20058.8|20073.2|20033.2|0
1591754100000|2020-06-10 01:55:00|20098.8|20058.8|20088.8|20048.8|20099|20059|20088.6|20048.6|0
1591754400000|2020-06-10 02:00:00|20088.9|20048.9|20101.9|20061.9|20104.3|20064.3|20088.8|20048.8|0
1591754700000|2020-06-10 02:05:00|20100.9|20060.9|20089.6|20049.6|20100.9|20060.9|20089.1|20049.1|0
1591755000000|2020-06-10 02:10:00|20089.7|20049.7|20094.6|20054.6|20094.8|20054.8|20089.3|20049.3|0
1591755300000|2020-06-10 02:15:00|20094.8|20054.8|20103.2|20063.2|20103.7|20063.7|20089.1|20049.1|0
1591755600000|2020-06-10 02:20:00|20103|20063|20097.7|20057.7|20103.2|20063.2|20097.5|20057.5|0
1591755900000|2020-06-10 02:25:00|20097.9|20057.9|20082.5|20042.5|20098|20058|20082.4|20042.4|0
1591756200000|2020-06-10 02:30:00|20082.7|20042.7|20076.7|20036.7|20087.5|20047.5|20071.4|20031.4|0
1591756500000|2020-06-10 02:35:00|20076.6|20036.6|20060.7|20020.7|20076.6|20036.6|20051.3|20011.3|0
1591756800000|2020-06-10 02:40:00|20060.5|20020.5|20061|20021|20066.3|20026.3|20060.5|20020.5|0
1591757100000|2020-06-10 02:45:00|20060.8|20020.8|20066.5|20026.5|20071.9|20031.9|20060.8|20020.8|0
1591757400000|2020-06-10 02:50:00|20066.3|20026.3|20071.8|20031.8|20071.8|20031.8|20061.5|20021.5|0
1591757700000|2020-06-10 02:55:00|20071.7|20031.7|20069.9|20029.9|20075.1|20035.1|20064.4|20024.4|0
1591758000000|2020-06-10 03:00:00|20069.7|20029.7|20083.7|20043.7|20088.8|20048.8|20069.7|20029.7|0
1591758300000|2020-06-10 03:05:00|20083.5|20043.5|20083.5|20043.5|20088.7|20048.7|20083.4|20043.4|0
1591758600000|2020-06-10 03:10:00|20084.5|20044.5|20092.4|20052.4|20093.8|20053.8|20083.4|20043.4|0
1591758900000|2020-06-10 03:15:00|20092.3|20052.3|20079|20039|20092.3|20052.3|20079|20039|0
1591759200000|2020-06-10 03:20:00|20078.9|20038.9|20073.9|20033.9|20084.2|20044.2|20073.7|20033.7|0
1591759500000|2020-06-10 03:25:00|20073.7|20033.7|20068.4|20028.4|20079|20039|20067.9|20027.9|0
1591759800000|2020-06-10 03:30:00|20068.2|20028.2|20063.6|20023.6|20073.7|20033.7|20063.3|20023.3|0
1591760100000|2020-06-10 03:35:00|20063.8|20023.8|20079.3|20039.3|20084.4|20044.4|20063.8|20023.8|0
1591760400000|2020-06-10 03:40:00|20079.5|20039.5|20084.2|20044.2|20084.3|20044.3|20078.9|20038.9|0
1591760700000|2020-06-10 03:45:00|20084|20044|20068.9|20028.9|20084.2|20044.2|20068.7|20028.7|0
1591761000000|2020-06-10 03:50:00|20068.7|20028.7|20063|20023|20069|20029|20062.9|20022.9|0
1591761300000|2020-06-10 03:55:00|20062.9|20022.9|20078.9|20038.9|20079.1|20039.1|20062.9|20022.9|0
1591761600000|2020-06-10 04:00:00|20077.9|20037.9|20068.3|20028.3|20079.1|20039.1|20068.3|20028.3|0
1591761900000|2020-06-10 04:05:00|20068.4|20028.4|20054.7|20014.7|20073.6|20033.6|20054.5|20014.5|0
1591762200000|2020-06-10 04:10:00|20054.5|20014.5|20060.3|20020.3|20065.1|20025.1|20054.2|20014.2|0
1591762500000|2020-06-10 04:15:00|20060.2|20020.2|20060|20020|20065.3|20025.3|20059.7|20019.7|0
1591762800000|2020-06-10 04:20:00|20060.1|20020.1|20052.7|20012.7|20065.3|20025.3|20050.1|20010.1|0
1591763100000|2020-06-10 04:25:00|20052.6|20012.6|20055.4|20015.4|20055.4|20015.4|20049.9|20009.9|0
1591763400000|2020-06-10 04:30:00|20055.6|20015.6|20065.6|20025.6|20065.8|20025.8|20054.9|20014.9|0
1591763700000|2020-06-10 04:35:00|20064.6|20024.6|20055.6|20015.6|20065.6|20025.6|20055.2|20015.2|0
1591764000000|2020-06-10 04:40:00|20055.4|20015.4|20060.3|20020.3|20065.8|20025.8|20055.4|20015.4|0
1591764300000|2020-06-10 04:45:00|20060.4|20020.4|20065.5|20025.5|20065.8|20025.8|20060.3|20020.3|0
1591764600000|2020-06-10 04:50:00|20065.6|20025.6|20075.9|20035.9|20076.2|20036.2|20065.6|20025.6|0
1591764900000|2020-06-10 04:55:00|20076|20036|20075.7|20035.7|20076.2|20036.2|20070.4|20030.4|0
1591765200000|2020-06-10 05:00:00|20075.9|20035.9|20080.6|20040.6|20085.7|20045.7|20075.9|20035.9|0
1591765500000|2020-06-10 05:05:00|20080.7|20040.7|20085.7|20045.7|20085.9|20045.9|20080.6|20040.6|0
1591765800000|2020-06-10 05:10:00|20085.6|20045.6|20080.1|20040.1|20085.9|20045.9|20075|20035|0
1591766100000|2020-06-10 05:15:00|20080.3|20040.3|20099.4|20059.4|20099.4|20059.4|20080.3|20040.3|0
1591766400000|2020-06-10 05:20:00|20099.6|20059.6|20099.6|20059.6|20102|20062|20094.5|20054.5|0
1591766700000|2020-06-10 05:25:00|20099.4|20059.4|20104.2|20064.2|20104.7|20064.7|20094.1|20054.1|0
1591767000000|2020-06-10 05:30:00|20104.3|20064.3|20119.5|20079.5|20119.5|20079.5|20104.3|20064.3|0
1591767300000|2020-06-10 05:35:00|20119.3|20079.3|20133.8|20093.8|20133.8|20093.8|20119.2|20079.2|0
1591767600000|2020-06-10 05:40:00|20135.6|20095.6|20135.8|20095.8|20135.8|20095.8|20130.3|20090.3|0
1591767900000|2020-06-10 05:45:00|20135.7|20095.7|20112.9|20072.9|20140.4|20100.4|20112.9|20072.9|0
1591768200000|2020-06-10 05:50:00|20112.7|20072.7|20107.7|20067.7|20113.5|20073.5|20102.1|20062.1|0
1591768500000|2020-06-10 05:55:00|20107.6|20067.6|20107.5|20067.5|20115.2|20075.2|20102.2|20062.2|0
1591768800000|2020-06-10 06:00:00|20105.5|20065.5|20105.1|20090.1|20117.6|20102.6|20095.1|20057.1|72
1591769100000|2020-06-10 06:05:00|20102.6|20087.6|20105.1|20090.1|20110.1|20095.1|20072.6|20057.6|59
1591769400000|2020-06-10 06:10:00|20102.6|20087.6|20080.1|20065.1|20107.6|20092.6|20080.1|20065.1|15
1591769700000|2020-06-10 06:15:00|20082.6|20067.6|20107.6|20092.6|20120.1|20105.1|20082.6|20067.6|15
1591770000000|2020-06-10 06:20:00|20105.1|20090.1|20095.1|20080.1|20107.6|20092.6|20092.6|20077.6|46
1591770300000|2020-06-10 06:25:00|20092.6|20077.6|20080.1|20065.1|20092.6|20077.6|20077.6|20062.6|8
1591770600000|2020-06-10 06:30:00|20077.6|20062.6|20070.1|20055.1|20085.1|20070.1|20070.1|20055.1|18
1591770900000|2020-06-10 06:35:00|20072.6|20057.6|20075.1|20060.1|20082.6|20067.6|20067.6|20052.6|16
1591771200000|2020-06-10 06:40:00|20077.6|20062.6|20087.6|20072.6|20090.1|20075.1|20067.6|20052.6|9
1591771500000|2020-06-10 06:45:00|20085.1|20070.1|20095.1|20080.1|20097.6|20082.6|20082.6|20067.6|20
1591771800000|2020-06-10 06:50:00|20097.6|20082.6|20080.1|20065.1|20097.6|20082.6|20080.1|20065.1|21
1591772100000|2020-06-10 06:55:00|20077.6|20062.6|20082.6|20067.6|20087.6|20072.6|20070.1|20055.1|32
1591772400000|2020-06-10 07:00:00|20087.6|20072.6|20175.1|20160.1|20185.1|20170.1|20055.1|20040.1|848
1591772700000|2020-06-10 07:05:00|20170.1|20155.1|20140.1|20125.1|20190.1|20175.1|20117.6|20102.6|393
1591773000000|2020-06-10 07:10:00|20145.1|20130.1|20165.1|20150.1|20167.6|20152.6|20097.6|20082.6|403
1591773300000|2020-06-10 07:15:00|20162.6|20147.6|20137.6|20122.6|20172.6|20157.6|20115.1|20100.1|263
1591773600000|2020-06-10 07:20:00|20140.1|20125.1|20117.6|20102.6|20142.6|20127.6|20102.6|20087.6|246
1591773900000|2020-06-10 07:25:00|20115.1|20100.1|20175.1|20160.1|20177.6|20162.6|20115.1|20100.1|185
1591774200000|2020-06-10 07:30:00|20172.6|20157.6|20077.6|20062.6|20172.6|20157.6|20077.6|20062.6|274
1591774500000|2020-06-10 07:35:00|20072.6|20057.6|20107.6|20092.6|20115.1|20100.1|20072.6|20057.6|279
1591774800000|2020-06-10 07:40:00|20106.2|20091.2|20091.2|20076.2|20106.2|20091.2|20066.2|20051.2|135
1591775100000|2020-06-10 07:45:00|20096.2|20081.2|20083.7|20068.7|20101.2|20086.2|20076.2|20061.2|129
1591775400000|2020-06-10 07:50:00|20086.2|20071.2|20088.7|20073.7|20111.2|20096.2|20086.2|20071.2|106
1591775700000|2020-06-10 07:55:00|20086.2|20071.2|20121.2|20106.2|20121.2|20106.2|20086.2|20071.2|131
1591776000000|2020-06-10 08:00:00|20116.2|20101.2|20041.2|20026.2|20118.7|20103.7|20041.2|20026.2|176
1591776300000|2020-06-10 08:05:00|20036.2|20021.2|20071.2|20056.2|20076.2|20061.2|20033.7|20018.7|109
1591776600000|2020-06-10 08:10:00|20066.2|20051.2|20088.7|20073.7|20093.7|20078.7|20051.2|20036.2|132
1591776900000|2020-06-10 08:15:00|20091.2|20076.2|20103.7|20088.7|20111.2|20096.2|20086.2|20071.2|135
1591777200000|2020-06-10 08:20:00|20106.2|20091.2|20068.7|20053.7|20106.2|20091.2|20058.7|20043.7|140
1591777500000|2020-06-10 08:25:00|20071.2|20056.2|20063.7|20048.7|20078.7|20063.7|20053.7|20038.7|107
1591777800000|2020-06-10 08:30:00|20061.2|20046.2|20051.2|20036.2|20066.2|20051.2|20038.7|20023.7|103
1591778100000|2020-06-10 08:35:00|20046.2|20031.2|20041.2|20026.2|20058.7|20043.7|20036.2|20021.2|82
1591778400000|2020-06-10 08:40:00|20036.2|20021.2|20026.2|20011.2|20043.7|20028.7|20021.2|20006.2|105
1591778700000|2020-06-10 08:45:00|20023.7|20008.7|20003.7|19988.7|20023.7|20008.7|19996.2|19981.2|178
1591779000000|2020-06-10 08:50:00|20001.2|19986.2|20008.7|19993.7|20011.2|19996.2|19986.2|19971.2|137
1591779300000|2020-06-10 08:55:00|20011.2|19996.2|19966.2|19951.2|20021.2|20006.2|19951.2|19936.2|185
1591779600000|2020-06-10 09:00:00|19963.7|19948.7|19811.2|19796.2|19963.7|19948.7|19801.2|19786.2|437
1591779900000|2020-06-10 09:05:00|19813.7|19798.7|19883.7|19868.7|19901.2|19886.2|19808.7|19793.7|296
1591780200000|2020-06-10 09:10:00|19881.2|19866.2|19886.2|19871.2|19911.2|19896.2|19873.7|19858.7|180
1591780500000|2020-06-10 09:15:00|19888.7|19873.7|19833.7|19818.7|19891.2|19876.2|19831.2|19816.2|179
1591780800000|2020-06-10 09:20:00|19831.2|19816.2|19848.7|19833.7|19866.2|19851.2|19828.7|19813.7|137
1591781100000|2020-06-10 09:25:00|19846.2|19831.2|19826.2|19811.2|19846.2|19831.2|19806.2|19791.2|191
1591781400000|2020-06-10 09:30:00|19828.7|19813.7|19866.2|19851.2|19868.7|19853.7|19823.7|19808.7|115
1591781700000|2020-06-10 09:35:00|19861.2|19846.2|19861.2|19846.2|19868.7|19853.7|19851.2|19836.2|122
1591782000000|2020-06-10 09:40:00|19866.2|19851.2|19863.7|19848.7|19868.7|19853.7|19826.2|19811.2|173
1591782300000|2020-06-10 09:45:00|19866.2|19851.2|19818.7|19803.7|19866.2|19851.2|19816.2|19801.2|82
1591782600000|2020-06-10 09:50:00|19821.2|19806.2|19831.2|19816.2|19836.2|19821.2|19811.2|19796.2|82
1591782900000|2020-06-10 09:55:00|19828.7|19813.7|19848.7|19833.7|19856.2|19841.2|19821.2|19806.2|92
1591783200000|2020-06-10 10:00:00|19846.2|19831.2|19796.2|19781.2|19851.2|19836.2|19796.2|19781.2|111
1591783500000|2020-06-10 10:05:00|19798.7|19783.7|19748.7|19733.7|19806.2|19791.2|19746.2|19731.2|288
1591783800000|2020-06-10 10:10:00|19753.7|19738.7|19716.2|19701.2|19761.2|19746.2|19711.2|19696.2|208
1591784100000|2020-06-10 10:15:00|19711.2|19696.2|19733.7|19718.7|19781.2|19766.2|19698.7|19683.7|303
1591784400000|2020-06-10 10:20:00|19731.2|19716.2|19736.2|19721.2|19751.2|19736.2|19731.2|19716.2|131
1591784700000|2020-06-10 10:25:00|19738.7|19723.7|19726.2|19711.2|19746.2|19731.2|19721.2|19706.2|226
1591785000000|2020-06-10 10:30:00|19731.2|19716.2|19741.2|19726.2|19746.2|19731.2|19726.2|19711.2|135
1591785300000|2020-06-10 10:35:00|19738.7|19723.7|19766.2|19751.2|19778.7|19763.7|19733.7|19718.7|156
1591785600000|2020-06-10 10:40:00|19763.7|19748.7|19793.7|19778.7|19798.7|19783.7|19763.7|19748.7|247
1591785900000|2020-06-10 10:45:00|19796.2|19781.2|19796.2|19781.2|19811.2|19796.2|19776.2|19761.2|130
1591786200000|2020-06-10 10:50:00|19798.7|19783.7|19796.2|19781.2|19811.2|19796.2|19788.7|19773.7|112
1591786500000|2020-06-10 10:55:00|19798.7|19783.7|19783.7|19768.7|19801.2|19786.2|19781.2|19766.2|80
1591786800000|2020-06-10 11:00:00|19781.2|19766.2|19808.7|19793.7|19811.2|19796.2|19776.2|19761.2|74
1591787100000|2020-06-10 11:05:00|19806.2|19791.2|19798.7|19783.7|19831.2|19816.2|19796.2|19781.2|123
1591787400000|2020-06-10 11:10:00|19796.2|19781.2|19798.7|19783.7|19806.2|19791.2|19776.2|19761.2|82
1591787700000|2020-06-10 11:15:00|19801.2|19786.2|19788.7|19773.7|19803.7|19788.7|19778.7|19763.7|172
1591788000000|2020-06-10 11:20:00|19786.2|19771.2|19763.7|19748.7|19791.2|19776.2|19758.7|19743.7|95
1591788300000|2020-06-10 11:25:00|19766.2|19751.2|19738.7|19723.7|19781.2|19766.2|19736.2|19721.2|390
1591788600000|2020-06-10 11:30:00|19741.2|19726.2|19731.2|19716.2|19748.7|19733.7|19731.2|19716.2|281
1591788900000|2020-06-10 11:35:00|19728.7|19713.7|19791.2|19776.2|19791.2|19776.2|19726.2|19711.2|137
1591789200000|2020-06-10 11:40:00|19792.6|19777.6|19782.6|19767.6|19802.6|19787.6|19777.6|19762.6|70
1591789500000|2020-06-10 11:45:00|19780.1|19765.1|19817.6|19802.6|19817.6|19802.6|19777.6|19762.6|381
1591789800000|2020-06-10 11:50:00|19815.1|19800.1|19807.6|19792.6|19817.6|19802.6|19797.6|19782.6|45
1591790100000|2020-06-10 11:55:00|19810.1|19795.1|19827.6|19812.6|19842.6|19827.6|19810.1|19795.1|102
1591790400000|2020-06-10 12:00:00|19825.1|19810.1|19847.6|19832.6|19857.6|19842.6|19822.6|19807.6|138
1591790700000|2020-06-10 12:05:00|19850.1|19835.1|19847.6|19832.6|19862.6|19847.6|19845.1|19830.1|173
1591791000000|2020-06-10 12:10:00|19850.1|19835.1|19862.6|19847.6|19882.6|19867.6|19847.6|19832.6|286
1591791300000|2020-06-10 12:15:00|19865.1|19850.1|19882.6|19867.6|19890.1|19875.1|19860.1|19845.1|130
1591791600000|2020-06-10 12:20:00|19880.1|19865.1|19877.6|19862.6|19892.6|19877.6|19872.6|19857.6|135
1591791900000|2020-06-10 12:25:00|19882.6|19867.6|19895.1|19880.1|19910.1|19895.1|19882.6|19867.6|119
1591792200000|2020-06-10 12:30:00|19892.6|19877.6|19907.6|19892.6|19917.6|19902.6|19887.6|19872.6|122
1591792500000|2020-06-10 12:35:00|19910.1|19895.1|19902.6|19887.6|19917.6|19902.6|19900.1|19885.1|106
1591792800000|2020-06-10 12:40:00|19900.1|19885.1|19907.6|19892.6|19912.6|19897.6|19892.6|19877.6|69
1591793100000|2020-06-10 12:45:00|19902.6|19887.6|19920.1|19905.1|19927.6|19912.6|19902.6|19887.6|130
1591793400000|2020-06-10 12:50:00|19922.6|19907.6|19987.6|19972.6|19987.6|19972.6|19922.6|19907.6|251
1591793700000|2020-06-10 12:55:00|19992.6|19977.6|19987.6|19972.6|20002.6|19987.6|19972.6|19957.6|176
1591794000000|2020-06-10 13:00:00|19985.1|19970.1|19970.1|19955.1|20007.6|19992.6|19967.6|19952.6|134
1591794300000|2020-06-10 13:05:00|19972.6|19957.6|19967.6|19952.6|19977.6|19962.6|19962.6|19947.6|94
1591794600000|2020-06-10 13:10:00|19965.1|19950.1|19965.1|19950.1|19972.6|19957.6|19947.6|19932.6|107
1591794900000|2020-06-10 13:15:00|19962.6|19947.6|19942.6|19927.6|19967.6|19952.6|19942.6|19927.6|143
1591795200000|2020-06-10 13:20:00|19940.1|19925.1|19932.6|19917.6|19942.6|19927.6|19912.6|19897.6|151
1591795500000|2020-06-10 13:25:00|19935.1|19920.1|19925.1|19910.1|19937.6|19922.6|19912.6|19897.6|98
1591795800000|2020-06-10 13:30:00|19927.6|19912.6|19880.1|19865.1|19950.1|19935.1|19877.6|19862.6|177
1591796100000|2020-06-10 13:35:00|19877.6|19862.6|19840.1|19825.1|19882.6|19867.6|19837.6|19822.6|209
1591796400000|2020-06-10 13:40:00|19842.6|19827.6|19827.6|19812.6|19857.6|19842.6|19825.1|19810.1|160
1591796700000|2020-06-10 13:45:00|19832.6|19817.6|19830.1|19815.1|19847.6|19832.6|19797.6|19782.6|301
1591797000000|2020-06-10 13:50:00|19832.6|19817.6|19792.6|19777.6|19835.1|19820.1|19777.6|19762.6|188
1591797300000|2020-06-10 13:55:00|19795.1|19780.1|19842.6|19827.6|19842.6|19827.6|19787.6|19772.6|202
1591797600000|2020-06-10 14:00:00|19837.6|19822.6|19832.6|19817.6|19870.1|19855.1|19827.6|19812.6|180
1591797900000|2020-06-10 14:05:00|19835.1|19820.1|19842.6|19827.6|19847.6|19832.6|19812.6|19797.6|111
1591798200000|2020-06-10 14:10:00|19840.1|19825.1|19772.6|19757.6|19840.1|19825.1|19767.6|19752.6|173
1591798500000|2020-06-10 14:15:00|19775.1|19760.1|19772.6|19757.6|19807.6|19792.6|19767.6|19752.6|177
1591798800000|2020-06-10 14:20:00|19767.6|19752.6|19747.6|19732.6|19770.1|19755.1|19725.1|19710.1|318
1591799100000|2020-06-10 14:25:00|19745.1|19730.1|19730.1|19715.1|19767.6|19752.6|19712.6|19697.6|273
1591799400000|2020-06-10 14:30:00|19732.6|19717.6|19752.6|19737.6|19762.6|19747.6|19705.1|19690.1|303
1591799700000|2020-06-10 14:35:00|19750.1|19735.1|19782.6|19767.6|19782.6|19767.6|19737.6|19722.6|159
1591800000000|2020-06-10 14:40:00|19780.1|19765.1|19757.6|19742.6|19787.6|19772.6|19757.6|19742.6|101
1591800300000|2020-06-10 14:45:00|19762.6|19747.6|19767.6|19752.6|19777.6|19762.6|19757.6|19742.6|275
1591800600000|2020-06-10 14:50:00|19770.1|19755.1|19732.6|19717.6|19777.6|19762.6|19732.6|19717.6|155
1591800900000|2020-06-10 14:55:00|19735.1|19720.1|19737.6|19722.6|19742.6|19727.6|19702.6|19687.6|192
1591801200000|2020-06-10 15:00:00|19740.1|19725.1|19782.6|19767.6|19782.6|19767.6|19725.1|19710.1|372
1591801500000|2020-06-10 15:05:00|19780.1|19765.1|19797.6|19782.6|19817.6|19802.6|19780.1|19765.1|304
1591801800000|2020-06-10 15:10:00|19800.1|19785.1|19800.1|19785.1|19805.1|19790.1|19777.6|19762.6|186
1591802100000|2020-06-10 15:15:00|19802.6|19787.6|19830.1|19815.1|19832.6|19817.6|19800.1|19785.1|166
1591802400000|2020-06-10 15:20:00|19827.6|19812.6|19812.6|19797.6|19837.6|19822.6|19807.6|19792.6|331
1591802700000|2020-06-10 15:25:00|19815.1|19800.1|19817.6|19802.6|19832.6|19817.6|19810.1|19795.1|307
1591803000000|2020-06-10 15:30:00|19812.6|19797.6|19775.1|19760.1|19812.6|19797.6|19775.1|19760.1|562
1591803300000|2020-06-10 15:35:00|19772.6|19757.6|19770.1|19755.1|19772.6|19757.6|19745.1|19730.1|350
1591803600000|2020-06-10 15:40:00|19772.6|19757.6|19787.6|19772.6|19800.1|19785.1|19765.1|19750.1|104
1591803900000|2020-06-10 15:45:00|19790.1|19775.1|19795.1|19780.1|19797.6|19782.6|19777.6|19762.6|43
1591804200000|2020-06-10 15:50:00|19800.1|19775.1|19805.1|19785.1|19810.1|19785.1|19790.1|19770.1|29
1591804500000|2020-06-10 15:55:00|19800.1|19780.1|19795.1|19775.1|19805.1|19785.1|19790.1|19770.1|18
1591804800000|2020-06-10 16:00:00|19800.1|19770.1|19820.1|19800.1|19825.1|19805.1|19790.1|19765.1|56
1591805100000|2020-06-10 16:05:00|19815.1|19795.1|19800.1|19775.1|19820.1|19800.1|19795.1|19775.1|107
1591805400000|2020-06-10 16:10:00|19795.1|19780.1|19785.1|19765.1|19800.1|19780.1|19785.1|19765.1|36
1591805700000|2020-06-10 16:15:00|19780.1|19760.1|19810.1|19785.1|19810.1|19790.1|19775.1|19755.1|38
1591806000000|2020-06-10 16:20:00|19815.1|19790.1|19820.1|19795.1|19820.1|19795.1|19815.1|19785.1|6
1591806300000|2020-06-10 16:25:00|19815.1|19790.1|19815.1|19790.1|19820.1|19795.1|19810.1|19785.1|11
1591806600000|2020-06-10 16:30:00|19810.1|19785.1|19790.1|19765.1|19815.1|19790.1|19785.1|19765.1|13
1591806900000|2020-06-10 16:35:00|19785.1|19760.1|19785.1|19765.1|19790.1|19765.1|19780.1|19760.1|8
1591807200000|2020-06-10 16:40:00|19790.1|19770.1|19795.1|19770.1|19795.1|19775.1|19785.1|19765.1|1
1591807500000|2020-06-10 16:45:00|19790.1|19765.1|19790.1|19770.1|19795.1|19770.1|19785.1|19765.1|1
1591807800000|2020-06-10 16:50:00|19795.1|19765.1|19800.1|19780.1|19805.1|19780.1|19795.1|19765.1|5
1591808100000|2020-06-10 16:55:00|19805.1|19785.1|19800.1|19780.1|19810.1|19790.1|19800.1|19780.1|23
1591808400000|2020-06-10 17:00:00|19795.1|19775.1|19785.1|19760.1|19795.1|19775.1|19780.1|19760.1|11
1591808700000|2020-06-10 17:05:00|19790.1|19765.1|19805.1|19780.1|19805.1|19780.1|19785.1|19760.1|3
1591809000000|2020-06-10 17:10:00|19800.1|19775.1|19795.1|19770.1|19800.1|19780.1|19790.1|19770.1|4
1591809300000|2020-06-10 17:15:00|19800.1|19775.1|19800.1|19775.1|19810.1|19790.1|19800.1|19775.1|21
1591809600000|2020-06-10 17:20:00|19795.1|19770.1|19800.1|19775.1|19800.1|19775.1|19790.1|19770.1|3
1591809900000|2020-06-10 17:25:00|19795.1|19770.1|19795.1|19770.1|19805.1|19785.1|19790.1|19765.1|69
1591810200000|2020-06-10 17:30:00|19800.1|19775.1|19800.1|19780.1|19805.1|19785.1|19795.1|19770.1|123
1591810500000|2020-06-10 17:35:00|19795.1|19775.1|19795.1|19770.1|19800.1|19775.1|19790.1|19765.1|11
1591810800000|2020-06-10 17:40:00|19790.1|19765.1|19785.1|19765.1|19800.1|19775.1|19785.1|19765.1|5
1591811100000|2020-06-10 17:45:00|19790.1|19770.1|19790.1|19765.1|19795.1|19770.1|19790.1|19765.1|7
1591811400000|2020-06-10 17:50:00|19785.1|19770.1|19795.1|19770.1|19795.1|19775.1|19785.1|19760.1|14
1591811700000|2020-06-10 17:55:00|19790.1|19775.1|19795.1|19770.1|19800.1|19780.1|19790.1|19766.1|19
1591812000000|2020-06-10 18:00:00|19816.6|19788.6|19870.1|19845.1|19900.1|19875.1|19765.1|19740.1|73
1591812300000|2020-06-10 18:05:00|19880.1|19850.1|19820.1|19800.1|19894.1|19866.1|19820.1|19795.1|56
1591812600000|2020-06-10 18:10:00|19829.1|19801.1|19845.1|19820.1|19850.1|19825.1|19829.1|19801.1|21
1591812900000|2020-06-10 18:15:00|19850.1|19825.1|19880.1|19860.1|19885.1|19865.1|19845.1|19820.1|27
1591813200000|2020-06-10 18:20:00|19875.1|19855.1|19865.1|19840.1|19885.1|19860.1|19855.1|19830.1|50
1591813500000|2020-06-10 18:25:00|19860.1|19845.1|19870.1|19855.1|19875.1|19855.1|19860.1|19840.1|16
1591813800000|2020-06-10 18:30:00|19867.6|19852.6|19822.6|19807.6|19870.1|19855.1|19822.6|19807.6|18
1591814100000|2020-06-10 18:35:00|19820.1|19805.1|19805.1|19790.1|19835.1|19820.1|19802.6|19787.6|35
1591814400000|2020-06-10 18:40:00|19802.6|19787.6|19797.6|19782.6|19802.6|19787.6|19735.1|19720.1|32
1591814700000|2020-06-10 18:45:00|19800.1|19785.1|19747.6|19732.6|19805.1|19790.1|19747.6|19732.6|8
1591815000000|2020-06-10 18:50:00|19750.1|19735.1|19720.1|19705.1|19762.6|19747.6|19705.1|19690.1|27
1591815300000|2020-06-10 18:55:00|19717.6|19702.6|19737.6|19722.6|19740.1|19725.1|19707.6|19692.6|10
1591815600000|2020-06-10 19:00:00|19735.1|19720.1|19675.1|19660.1|19740.1|19725.1|19670.1|19655.1|33
1591815900000|2020-06-10 19:05:00|19677.6|19662.6|19725.1|19710.1|19732.6|19717.6|19677.6|19662.6|72
1591816200000|2020-06-10 19:10:00|19727.6|19712.6|19735.1|19720.1|19750.1|19735.1|19717.6|19702.6|10
1591816500000|2020-06-10 19:15:00|19737.6|19722.6|19740.1|19725.1|19742.6|19727.6|19720.1|19705.1|6
1591816800000|2020-06-10 19:20:00|19735.1|19720.1|19730.1|19715.1|19740.1|19725.1|19720.1|19705.1|9
1591817100000|2020-06-10 19:25:00|19732.6|19717.6|19770.1|19755.1|19770.1|19755.1|19710.1|19695.1|31
1591817400000|2020-06-10 19:30:00|19765.1|19750.1|19740.1|19725.1|19767.6|19752.6|19737.6|19722.6|14
1591817700000|2020-06-10 19:35:00|19737.6|19722.6|19752.6|19737.6|19752.6|19737.6|19717.6|19702.6|34
1591818000000|2020-06-10 19:40:00|19750.1|19735.1|19737.6|19722.6|19752.6|19737.6|19735.1|19720.1|21
1591818300000|2020-06-10 19:45:00|19740.1|19725.1|19680.1|19665.1|19740.1|19725.1|19660.1|19645.1|42
1591818600000|2020-06-10 19:50:00|19677.6|19662.6|19687.6|19672.6|19705.1|19690.1|19675.1|19660.1|25
1591818900000|2020-06-10 19:55:00|19690.1|19675.1|19677.6|19662.6|19690.1|19675.1|19677.6|19662.6|18
1591819200000|2020-06-10 20:00:00|19695.4|19655.4|19638.3|19598.3|19705.9|19665.9|19635.5|19595.5|0
1591819500000|2020-06-10 20:05:00|19638|19598|19639|19599|19647.7|19607.7|19618.9|19578.9|0
1591819800000|2020-06-10 20:10:00|19638.5|19598.5|19669.5|19629.5|19674.4|19634.4|19636|19596|0
1591820100000|2020-06-10 20:15:00|19669.2|19629.2|19668.8|19628.8|19672.1|19632.1|19668.4|19628.4|0
1591820400000|2020-06-10 20:20:00|19659.9|19619.9|19650.5|19610.5|19659.9|19619.9|19649.7|19609.7|0
1591820700000|2020-06-10 20:25:00|19650.1|19610.1|19596.5|19556.5|19650.5|19610.5|19595.5|19555.5|0
1591821000000|2020-06-10 20:30:00|19594.7|19554.7|19569.7|19529.7|19605.7|19565.7|19565.3|19525.3|0
1591821300000|2020-06-10 20:35:00|19569.9|19529.9|19590.9|19550.9|19610.2|19570.2|19560.7|19520.7|0
1591821600000|2020-06-10 20:40:00|19591.1|19551.1|19616.9|19576.9|19616.9|19576.9|19588.8|19548.8|0
1591821900000|2020-06-10 20:45:00|19616.7|19576.7|19613.3|19573.3|19619.3|19579.3|19611.8|19571.8|0
1591822200000|2020-06-10 20:50:00|19613|19573|19611.8|19571.8|19617.8|19577.8|19605.8|19565.8|0
1591822500000|2020-06-10 20:55:00|19612.6|19572.6|19603.5|19563.5|19616.3|19576.3|19600.5|19560.5|0
1591822800000|2020-06-10 21:00:00|19603.9|19563.9|19605.6|19565.6|19606|19566|19603.1|19563.1|0
1591823100000|2020-06-10 21:05:00|19606|19566|19609.5|19569.5|19609.9|19569.9|19605.6|19565.6|0
1591823400000|2020-06-10 21:10:00|19607.8|19567.8|19611.2|19571.2|19611.2|19571.2|19607.8|19567.8|0
1591823700000|2020-06-10 21:15:00|19610.4|19570.4|19609.6|19569.6|19611.2|19571.2|19609.6|19569.6|0
1591824000000|2020-06-10 21:20:00|19607.9|19567.9|19622.4|19582.4|19623.6|19583.6|19606.2|19566.2|0
1591824300000|2020-06-10 21:25:00|19627.7|19587.7|19631.4|19591.4|19633.1|19593.1|19627.3|19587.3|0
1591824600000|2020-06-10 21:30:00|19631|19591|19631.4|19591.4|19633.1|19593.1|19631|19591|0
1591824900000|2020-06-10 21:35:00|19632.3|19592.3|19630.2|19590.2|19632.3|19592.3|19629.8|19589.8|0
1591825200000|2020-06-10 21:40:00|19631.4|19591.4|19628.9|19588.9|19632.3|19592.3|19628.9|19588.9|0
1591825500000|2020-06-10 21:45:00|19628.5|19588.5|19617.6|19577.6|19628.9|19588.9|19617.2|19577.2|0
1591825800000|2020-06-10 21:50:00|19617.2|19577.2|19619.1|19579.1|19619.1|19579.1|19617|19577|0
1591826100000|2020-06-10 21:55:00|19618.2|19578.2|19617.4|19577.4|19619.1|19579.1|19616.6|19576.6|0
1591826400000|2020-06-10 22:00:00|19617.1|19577.1|19636|19596|19639|19599|19608.2|19568.2|0
1591826700000|2020-06-10 22:05:00|19636.1|19596.1|19640.5|19600.5|19649.9|19609.9|19634.5|19594.5|0
1591827000000|2020-06-10 22:10:00|19640.2|19600.2|19633|19593|19645|19605|19631.5|19591.5|0
1591827300000|2020-06-10 22:15:00|19633.1|19593.1|19628.5|19588.5|19643.5|19603.5|19625.1|19585.1|0
1591827600000|2020-06-10 22:20:00|19628.8|19588.8|19606.7|19566.7|19633|19593|19605.2|19565.2|0
1591827900000|2020-06-10 22:25:00|19606.4|19566.4|19537.1|19497.1|19606.4|19566.4|19523.1|19483.1|0
1591828200000|2020-06-10 22:30:00|19537.8|19497.8|19548.5|19508.5|19552.1|19512.1|19529.1|19489.1|0
1591828500000|2020-06-10 22:35:00|19548.6|19508.6|19545.9|19505.9|19549.1|19509.1|19531.6|19491.6|0
1591828800000|2020-06-10 22:40:00|19546.1|19506.1|19519|19479|19547.4|19507.4|19514.1|19474.1|0
1591829100000|2020-06-10 22:45:00|19519.1|19479.1|19538|19498|19541|19501|19519|19479|0
1591829400000|2020-06-10 22:50:00|19537.5|19497.5|19537.1|19497.1|19538|19498|19525.6|19485.6|0
1591829700000|2020-06-10 22:55:00|19536.8|19496.8|19518.7|19478.7|19536.8|19496.8|19518.7|19478.7|0
1591830000000|2020-06-10 23:00:00|19518.5|19478.5|19540.1|19500.1|19544.6|19504.6|19513.7|19473.7|0
1591830300000|2020-06-10 23:05:00|19539.8|19499.8|19530.7|19490.7|19543.1|19503.1|19530.7|19490.7|0
1591830600000|2020-06-10 23:10:00|19530.4|19490.4|19536.8|19496.8|19542.8|19502.8|19524.4|19484.4|0
1591830900000|2020-06-10 23:15:00|19537|19497|19508.9|19468.9|19538.3|19498.3|19508.9|19468.9|0
1591831200000|2020-06-10 23:20:00|19508.7|19468.7|19416.4|19376.4|19508.7|19468.7|19401|19361|0
1591831500000|2020-06-10 23:25:00|19416.3|19376.3|19414|19374|19424.3|19384.3|19395.5|19355.5|0
1591831800000|2020-06-10 23:30:00|19414.2|19374.2|19396.7|19356.7|19417|19377|19390.2|19350.2|0
1591832100000|2020-06-10 23:35:00|19396.8|19356.8|19389.2|19349.2|19407.2|19367.2|19387.7|19347.7|0
1591832400000|2020-06-10 23:40:00|19389|19349|19428.5|19388.5|19430|19390|19387.7|19347.7|0
1591832700000|2020-06-10 23:45:00|19428.2|19388.2|19453.4|19413.4|19454.9|19414.9|19426|19386|0
1591833000000|2020-06-10 23:50:00|19453.7|19413.7|19473.6|19433.6|19479.6|19439.6|19448.9|19408.9|0
1591833300000|2020-06-10 23:55:00|19473.9|19433.9|19459.5|19419.5|19475.1|19435.1|19448.6|19408.6|0
1591833600000|2020-06-11 00:00:00|19459.8|19419.8|19487.4|19447.4|19495.3|19455.3|19450.6|19410.6|0
1591833900000|2020-06-11 00:05:00|19487.2|19447.2|19505.5|19465.5|19510.4|19470.4|19484.4|19444.4|0
1591834200000|2020-06-11 00:10:00|19505.3|19465.3|19515.3|19475.3|19524.7|19484.7|19503.3|19463.3|0
1591834500000|2020-06-11 00:15:00|19514.8|19474.8|19574.9|19534.9|19578.2|19538.2|19506.4|19466.4|0
1591834800000|2020-06-11 00:20:00|19574.8|19534.8|19601.7|19561.7|19601.8|19561.8|19569.6|19529.6|0
1591835100000|2020-06-11 00:25:00|19601.5|19561.5|19608|19568|19613.1|19573.1|19591.3|19551.3|0
1591835400000|2020-06-11 00:30:00|19608.2|19568.2|19601.3|19561.3|19616.6|19576.6|19601.1|19561.1|0
1591835700000|2020-06-11 00:35:00|19601.1|19561.1|19595.8|19555.8|19606.5|19566.5|19591.2|19551.2|0
1591836000000|2020-06-11 00:40:00|19595.9|19555.9|19606.7|19566.7|19606.9|19566.9|19590.7|19550.7|0
1591836300000|2020-06-11 00:45:00|19608.7|19568.7|19606.3|19566.3|19611.6|19571.6|19590.6|19550.6|0
1591836600000|2020-06-11 00:50:00|19606.2|19566.2|19593.7|19553.7|19606.4|19566.4|19588.7|19548.7|0
1591836900000|2020-06-11 00:55:00|19593.5|19553.5|19590.8|19550.8|19596.1|19556.1|19579.9|19539.9|0
1591837200000|2020-06-11 01:00:00|19591.1|19551.1|19616.7|19576.7|19618|19578|19591|19551|0
1591837500000|2020-06-11 01:05:00|19616.6|19576.6|19653.3|19613.3|19664|19624|19616.6|19576.6|0
1591837800000|2020-06-11 01:10:00|19655.3|19615.3|19650.7|19610.7|19663.5|19623.5|19650.7|19610.7|0
1591838100000|2020-06-11 01:15:00|19648.4|19608.4|19632.4|19592.4|19658.4|19618.4|19632|19592|0
1591838400000|2020-06-11 01:20:00|19632.9|19592.9|19627.6|19587.6|19638.1|19598.1|19627.2|19587.2|0
1591838700000|2020-06-11 01:25:00|19627.4|19587.4|19637.5|19597.5|19642.9|19602.9|19622.5|19582.5|0
1591839000000|2020-06-11 01:30:00|19637.4|19597.4|19632.4|19592.4|19638|19598|19622.3|19582.3|0
1591839300000|2020-06-11 01:35:00|19632.5|19592.5|19647.2|19607.2|19660.6|19620.6|19632.2|19592.2|0
1591839600000|2020-06-11 01:40:00|19647|19607|19665.9|19625.9|19667.7|19627.7|19646.8|19606.8|0
1591839900000|2020-06-11 01:45:00|19665.8|19625.8|19647.7|19607.7|19666.1|19626.1|19647.7|19607.7|0
1591840200000|2020-06-11 01:50:00|19647.6|19607.6|19620.3|19580.3|19647.6|19607.6|19611|19571|0
1591840500000|2020-06-11 01:55:00|19620.5|19580.5|19620.7|19580.7|19626.1|19586.1|19610.3|19570.3|0
1591840800000|2020-06-11 02:00:00|19620.5|19580.5|19607.9|19567.9|19620.7|19580.7|19605.2|19565.2|0
1591841100000|2020-06-11 02:05:00|19606.9|19566.9|19590.9|19550.9|19610.5|19570.5|19590.9|19550.9|0
1591841400000|2020-06-11 02:10:00|19591.9|19551.9|19611.4|19571.4|19611.4|19571.4|19591.9|19551.9|0
1591841700000|2020-06-11 02:15:00|19611.3|19571.3|19613.6|19573.6|19621.4|19581.4|19610.8|19570.8|0
1591842000000|2020-06-11 02:20:00|19613.7|19573.7|19616.4|19576.4|19621.4|19581.4|19611.2|19571.2|0
1591842300000|2020-06-11 02:25:00|19616.3|19576.3|19616.9|19576.9|19621.7|19581.7|19616.3|19576.3|0
1591842600000|2020-06-11 02:30:00|19617|19577|19600.3|19560.3|19617.1|19577.1|19595.2|19555.2|0
1591842900000|2020-06-11 02:35:00|19600.4|19560.4|19600.3|19560.3|19600.6|19560.6|19595|19555|0
1591843200000|2020-06-11 02:40:00|19600.4|19560.4|19603.5|19563.5|19606.2|19566.2|19600.3|19560.3|0
1591843500000|2020-06-11 02:45:00|19604.7|19564.7|19601|19561|19611.9|19571.9|19596.2|19556.2|0
1591843800000|2020-06-11 02:50:00|19600.8|19560.8|19583.9|19543.9|19601.5|19561.5|19583.2|19543.2|0
1591844100000|2020-06-11 02:55:00|19584|19544|19583.9|19543.9|19588.8|19548.8|19583.4|19543.4|0
1591844400000|2020-06-11 03:00:00|19584|19544|19583.9|19543.9|19589|19549|19583.8|19543.8|0
1591844700000|2020-06-11 03:05:00|19583.8|19543.8|19577.1|19537.1|19583.8|19543.8|19566.7|19526.7|0
1591845000000|2020-06-11 03:10:00|19577|19537|19582.1|19542.1|19582.3|19542.3|19572.1|19532.1|0
1591845300000|2020-06-11 03:15:00|19582.2|19542.2|19582.5|19542.5|19587.6|19547.6|19576.9|19536.9|0
1591845600000|2020-06-11 03:20:00|19582.6|19542.6|19587|19547|19587.7|19547.7|19577|19537|0
1591845900000|2020-06-11 03:25:00|19587.2|19547.2|19566.1|19526.1|19587.2|19547.2|19565.8|19525.8|0
1591846200000|2020-06-11 03:30:00|19568.1|19528.1|19566.4|19526.4|19572.1|19532.1|19565.9|19525.9|0
1591846500000|2020-06-11 03:35:00|19566.3|19526.3|19531.7|19491.7|19572.1|19532.1|19531.7|19491.7|0
1591846800000|2020-06-11 03:40:00|19532.1|19492.1|19516.2|19476.2|19534.5|19494.5|19515.7|19475.7|0
1591847100000|2020-06-11 03:45:00|19516.1|19476.1|19470.8|19430.8|19516.2|19476.2|19465.5|19425.5|0
1591847400000|2020-06-11 03:50:00|19468.8|19428.8|19486.8|19446.8|19486.8|19446.8|19451.4|19411.4|0
1591847700000|2020-06-11 03:55:00|19486.6|19446.6|19465.1|19425.1|19486.7|19446.7|19459.9|19419.9|0
1591848000000|2020-06-11 04:00:00|19464.7|19424.7|19470.9|19430.9|19476.4|19436.4|19464.7|19424.7|0
1591848300000|2020-06-11 04:05:00|19468.9|19428.9|19393.8|19353.8|19468.9|19428.9|19388.4|19348.4|0
1591848600000|2020-06-11 04:10:00|19394|19354|19352|19312|19399.4|19359.4|19351.6|19311.6|0
1591848900000|2020-06-11 04:15:00|19351.9|19311.9|19386.2|19346.2|19396|19356|19351.9|19311.9|0
1591849200000|2020-06-11 04:20:00|19386|19346|19394.3|19354.3|19395.4|19355.4|19378.9|19338.9|0
1591849500000|2020-06-11 04:25:00|19394.2|19354.2|19409.3|19369.3|19409.6|19369.6|19389.4|19349.4|0
1591849800000|2020-06-11 04:30:00|19409.5|19369.5|19428.7|19388.7|19429|19389|19409.5|19369.5|0
1591850100000|2020-06-11 04:35:00|19428.9|19388.9|19462.2|19422.2|19462.4|19422.4|19418.3|19378.3|0
1591850400000|2020-06-11 04:40:00|19462.4|19422.4|19467|19427|19477.6|19437.6|19457.1|19417.1|0
1591850700000|2020-06-11 04:45:00|19466.8|19426.8|19451.3|19411.3|19472.6|19432.6|19451.3|19411.3|0
1591851000000|2020-06-11 04:50:00|19451.4|19411.4|19429.7|19389.7|19451.5|19411.5|19429.2|19389.2|0
1591851300000|2020-06-11 04:55:00|19429.6|19389.6|19430.6|19390.6|19447.1|19407.1|19424.8|19384.8|0
1591851600000|2020-06-11 05:00:00|19430.7|19390.7|19404.9|19364.9|19441.5|19401.5|19404.7|19364.7|0
1591851900000|2020-06-11 05:05:00|19404.5|19364.5|19396.7|19356.7|19405.1|19365.1|19390.6|19350.6|0
1591852200000|2020-06-11 05:10:00|19396.9|19356.9|19293.4|19253.4|19396.9|19356.9|19285.6|19245.6|0
1591852500000|2020-06-11 05:15:00|19293.5|19253.5|19275.1|19235.1|19305.7|19265.7|19274.9|19234.9|0
1591852800000|2020-06-11 05:20:00|19274.7|19234.7|19282.9|19242.9|19291.4|19251.4|19271.4|19231.4|0
1591853100000|2020-06-11 05:25:00|19282.7|19242.7|19298.6|19258.6|19308.4|19268.4|19282.6|19242.6|0
1591853400000|2020-06-11 05:30:00|19298.7|19258.7|19267|19227|19299.1|19259.1|19267|19227|0
1591853700000|2020-06-11 05:35:00|19269|19229|19297.6|19257.6|19308.1|19268.1|19246.6|19206.6|0
1591854000000|2020-06-11 05:40:00|19295.6|19255.6|19265.8|19225.8|19295.6|19255.6|19265.6|19225.6|0
1591854300000|2020-06-11 05:45:00|19267.8|19227.8|19279.7|19239.7|19281.9|19241.9|19267.8|19227.8|0
1591854600000|2020-06-11 05:50:00|19279.6|19239.6|19335|19295|19335.4|19295.4|19274.8|19234.8|0
1591854900000|2020-06-11 05:55:00|19335.1|19295.1|19361.8|19321.8|19361.8|19321.8|19334.7|19294.7|0
1591855200000|2020-06-11 06:00:00|19360.8|19320.8|19372.6|19357.6|19412.6|19397.6|19359.4|19319.4|121
1591855500000|2020-06-11 06:05:00|19375.1|19360.1|19362.6|19347.6|19397.6|19382.6|19350.1|19335.1|106
1591855800000|2020-06-11 06:10:00|19360.1|19345.1|19340.1|19325.1|19362.6|19347.6|19297.6|19282.6|101
1591856100000|2020-06-11 06:15:00|19332.6|19317.6|19350.1|19335.1|19360.1|19345.1|19325.1|19310.1|36
1591856400000|2020-06-11 06:20:00|19352.6|19337.6|19367.6|19352.6|19375.1|19360.1|19350.1|19335.1|51
1591856700000|2020-06-11 06:25:00|19370.1|19355.1|19335.1|19320.1|19372.6|19357.6|19330.1|19315.1|20
1591857000000|2020-06-11 06:30:00|19337.6|19322.6|19330.1|19315.1|19350.1|19335.1|19325.1|19310.1|24
1591857300000|2020-06-11 06:35:00|19335.1|19320.1|19347.6|19332.6|19362.6|19347.6|19332.6|19317.6|21
1591857600000|2020-06-11 06:40:00|19350.1|19335.1|19332.6|19317.6|19360.1|19345.1|19332.6|19317.6|22
1591857900000|2020-06-11 06:45:00|19330.1|19315.1|19345.1|19330.1|19347.6|19332.6|19322.6|19307.6|38
1591858200000|2020-06-11 06:50:00|19347.6|19332.6|19340.1|19325.1|19352.6|19337.6|19330.1|19315.1|16
1591858500000|2020-06-11 06:55:00|19337.6|19322.6|19322.6|19307.6|19340.1|19325.1|19320.1|19305.1|58
1591858800000|2020-06-11 07:00:00|19320.1|19305.1|19230.1|19215.1|19335.1|19320.1|19205.1|19190.1|811
1591859100000|2020-06-11 07:05:00|19227.6|19212.6|19240.1|19225.1|19297.6|19282.6|19225.1|19210.1|668
1591859400000|2020-06-11 07:10:00|19237.6|19222.6|19212.6|19197.6|19242.6|19227.6|19170.1|19155.1|648
1591859700000|2020-06-11 07:15:00|19207.6|19192.6|19230.1|19215.1|19255.1|19240.1|19180.1|19165.1|345
1591860000000|2020-06-11 07:20:00|19232.6|19217.6|19230.1|19215.1|19257.6|19242.6|19192.6|19177.6|508
1591860300000|2020-06-11 07:25:00|19227.6|19212.6|19297.6|19282.6|19297.6|19282.6|19225.1|19210.1|238
1591860600000|2020-06-11 07:30:00|19290.1|19275.1|19317.6|19302.6|19322.6|19307.6|19262.6|19247.6|366
1591860900000|2020-06-11 07:35:00|19322.6|19307.6|19325.1|19310.1|19367.6|19352.6|19307.6|19292.6|301
1591861200000|2020-06-11 07:40:00|19322.3|19307.3|19272.3|19257.3|19322.3|19307.3|19262.3|19247.3|426
1591861500000|2020-06-11 07:45:00|19269.8|19254.8|19209.8|19194.8|19287.3|19272.3|19207.3|19192.3|222
1591861800000|2020-06-11 07:50:00|19204.8|19189.8|19257.3|19242.3|19257.3|19242.3|19194.8|19179.8|203
1591862100000|2020-06-11 07:55:00|19254.8|19239.8|19217.3|19202.3|19269.8|19254.8|19214.8|19199.8|151
1591862400000|2020-06-11 08:00:00|19219.8|19204.8|19214.8|19199.8|19234.8|19219.8|19204.8|19189.8|210
1591862700000|2020-06-11 08:05:00|19217.3|19202.3|19257.3|19242.3|19274.8|19259.8|19214.8|19199.8|170
1591863000000|2020-06-11 08:10:00|19254.8|19239.8|19234.8|19219.8|19272.3|19257.3|19234.8|19219.8|135
1591863300000|2020-06-11 08:15:00|19229.8|19214.8|19219.8|19204.8|19249.8|19234.8|19209.8|19194.8|201
1591863600000|2020-06-11 08:20:00|19214.8|19199.8|19214.8|19199.8|19234.8|19219.8|19204.8|19189.8|143
1591863900000|2020-06-11 08:25:00|19217.3|19202.3|19199.8|19184.8|19234.8|19219.8|19189.8|19174.8|195
1591864200000|2020-06-11 08:30:00|19197.3|19182.3|19199.8|19184.8|19219.8|19204.8|19182.3|19167.3|225
1591864500000|2020-06-11 08:35:00|19202.3|19187.3|19187.3|19172.3|19234.8|19219.8|19182.3|19167.3|393
1591864800000|2020-06-11 08:40:00|19189.8|19174.8|19132.3|19117.3|19189.8|19174.8|19119.8|19104.8|346
1591865100000|2020-06-11 08:45:00|19129.8|19114.8|19122.3|19107.3|19139.8|19124.8|19119.8|19104.8|144
1591865400000|2020-06-11 08:50:00|19119.8|19104.8|19109.8|19094.8|19134.8|19119.8|19097.3|19082.3|204
1591865700000|2020-06-11 08:55:00|19104.8|19089.8|19122.3|19107.3|19129.8|19114.8|19097.3|19082.3|198
1591866000000|2020-06-11 09:00:00|19124.8|19109.8|19152.3|19137.3|19152.3|19137.3|19112.3|19097.3|204
1591866300000|2020-06-11 09:05:00|19149.8|19134.8|19167.3|19152.3|19187.3|19172.3|19147.3|19132.3|153
1591866600000|2020-06-11 09:10:00|19169.8|19154.8|19182.3|19167.3|19204.8|19189.8|19159.8|19144.8|224
1591866900000|2020-06-11 09:15:00|19184.8|19169.8|19232.3|19217.3|19247.3|19232.3|19179.8|19164.8|156
1591867200000|2020-06-11 09:20:00|19229.8|19214.8|19197.3|19182.3|19242.3|19227.3|19189.8|19174.8|138
1591867500000|2020-06-11 09:25:00|19194.8|19179.8|19192.3|19177.3|19214.8|19199.8|19187.3|19172.3|93
1591867800000|2020-06-11 09:30:00|19189.8|19174.8|19227.3|19212.3|19229.8|19214.8|19184.8|19169.8|94
1591868100000|2020-06-11 09:35:00|19229.8|19214.8|19217.3|19202.3|19237.3|19222.3|19212.3|19197.3|76
1591868400000|2020-06-11 09:40:00|19219.8|19204.8|19214.8|19199.8|19239.8|19224.8|19214.8|19199.8|58
1591868700000|2020-06-11 09:45:00|19217.3|19202.3|19209.8|19194.8|19224.8|19209.8|19207.3|19192.3|65
1591869000000|2020-06-11 09:50:00|19212.3|19197.3|19234.8|19219.8|19239.8|19224.8|19209.8|19194.8|123
1591869300000|2020-06-11 09:55:00|19237.3|19222.3|19242.3|19227.3|19264.8|19249.8|19234.8|19219.8|210
1591869600000|2020-06-11 10:00:00|19244.8|19229.8|19252.3|19237.3|19259.8|19244.8|19229.8|19214.8|84
1591869900000|2020-06-11 10:05:00|19249.8|19234.8|19222.3|19207.3|19257.3|19242.3|19209.8|19194.8|59
1591870200000|2020-06-11 10:10:00|19219.8|19204.8|19209.8|19194.8|19232.3|19217.3|19199.8|19184.8|78
1591870500000|2020-06-11 10:15:00|19207.3|19192.3|19212.3|19197.3|19214.8|19199.8|19194.8|19179.8|87
1591870800000|2020-06-11 10:20:00|19214.8|19199.8|19239.8|19224.8|19247.3|19232.3|19212.3|19197.3|133
1591871100000|2020-06-11 10:25:00|19242.3|19227.3|19237.3|19222.3|19252.3|19237.3|19219.8|19204.8|151
1591871400000|2020-06-11 10:30:00|19234.8|19219.8|19219.8|19204.8|19249.8|19234.8|19214.8|19199.8|65
1591871700000|2020-06-11 10:35:00|19209.8|19194.8|19184.8|19169.8|19209.8|19194.8|19184.8|19169.8|106
1591872000000|2020-06-11 10:40:00|19182.3|19167.3|19179.8|19164.8|19189.8|19174.8|19164.8|19149.8|94
1591872300000|2020-06-11 10:45:00|19177.3|19162.3|19194.8|19179.8|19199.8|19184.8|19164.8|19149.8|133
1591872600000|2020-06-11 10:50:00|19189.8|19174.8|19189.8|19174.8|19199.8|19184.8|19182.3|19167.3|99
1591872900000|2020-06-11 10:55:00|19192.3|19177.3|19182.3|19167.3|19207.3|19192.3|19174.8|19159.8|168
1591873200000|2020-06-11 11:00:00|19184.8|19169.8|19182.3|19167.3|19204.8|19189.8|19177.3|19162.3|184
1591873500000|2020-06-11 11:05:00|19189.8|19174.8|19142.3|19127.3|19189.8|19174.8|19139.8|19124.8|152
1591873800000|2020-06-11 11:10:00|19144.8|19129.8|19119.8|19104.8|19152.3|19137.3|19117.3|19102.3|92
1591874100000|2020-06-11 11:15:00|19109.8|19094.8|19084.8|19069.8|19114.8|19099.8|19082.3|19067.3|287
1591874400000|2020-06-11 11:20:00|19082.3|19067.3|19094.8|19079.8|19104.8|19089.8|19079.8|19064.8|168
1591874700000|2020-06-11 11:25:00|19097.3|19082.3|19114.8|19099.8|19124.8|19109.8|19092.3|19077.3|116
1591875000000|2020-06-11 11:30:00|19112.3|19097.3|19127.3|19112.3|19129.8|19114.8|19097.3|19082.3|159
1591875300000|2020-06-11 11:35:00|19124.8|19109.8|19122.3|19107.3|19134.8|19119.8|19119.8|19104.8|90
1591875600000|2020-06-11 11:40:00|19125|19110|19122.5|19107.5|19150|19135|19122.5|19107.5|106
1591875900000|2020-06-11 11:45:00|19125|19110|19122.5|19107.5|19137.5|19122.5|19117.5|19102.5|58
1591876200000|2020-06-11 11:50:00|19120|19105|19075|19060|19120|19105|19067.5|19052.5|247
1591876500000|2020-06-11 11:55:00|19072.5|19057.5|19092.5|19077.5|19102.5|19087.5|19067.5|19052.5|135
1591876800000|2020-06-11 12:00:00|19090|19075|19075|19060|19100|19085|19062.5|19047.5|258
1591877100000|2020-06-11 12:05:00|19077.5|19062.5|19087.5|19072.5|19102.5|19087.5|19072.5|19057.5|161
1591877400000|2020-06-11 12:10:00|19085|19070|19082.5|19067.5|19097.5|19082.5|19067.5|19052.5|98
1591877700000|2020-06-11 12:15:00|19085|19070|19070|19055|19085|19070|19062.5|19047.5|235
1591878000000|2020-06-11 12:20:00|19072.5|19057.5|19037.5|19022.5|19080|19065|19017.5|19002.5|392
1591878300000|2020-06-11 12:25:00|19027.5|19012.5|19025|19010|19042.5|19027.5|19022.5|19007.5|176
1591878600000|2020-06-11 12:30:00|19022.5|19007.5|19002.5|18987.5|19032.5|19017.5|18987.5|18972.5|349
1591878900000|2020-06-11 12:35:00|19000|18985|19005|18990|19015|19000|18970|18955|234
1591879200000|2020-06-11 12:40:00|19007.5|18992.5|19002.5|18987.5|19017.5|19002.5|18997.5|18982.5|177
1591879500000|2020-06-11 12:45:00|19005|18990|18990|18975|19022.5|19007.5|18987.5|18972.5|124
1591879800000|2020-06-11 12:50:00|18987.5|18972.5|18972.5|18957.5|18997.5|18982.5|18967.5|18952.5|176
1591880100000|2020-06-11 12:55:00|18970|18955|18980|18965|18982.5|18967.5|18957.5|18942.5|165
1591880400000|2020-06-11 13:00:00|18977.5|18962.5|18932.5|18917.5|18982.5|18967.5|18927.5|18912.5|247
1591880700000|2020-06-11 13:05:00|18930|18915|18927.5|18912.5|18937.5|18922.5|18910|18895|163
1591881000000|2020-06-11 13:10:00|18925|18910|18932.5|18917.5|18947.5|18932.5|18922.5|18907.5|211
1591881300000|2020-06-11 13:15:00|18935|18920|18960|18945|18962.5|18947.5|18922.5|18907.5|188
1591881600000|2020-06-11 13:20:00|18957.5|18942.5|18975|18960|18977.5|18962.5|18947.5|18932.5|193
1591881900000|2020-06-11 13:25:00|18977.5|18962.5|18940|18925|18980|18965|18940|18925|117
1591882200000|2020-06-11 13:30:00|18937.5|18922.5|18955|18940|18957.5|18942.5|18887.5|18872.5|933
1591882500000|2020-06-11 13:35:00|18957.5|18942.5|18892.5|18877.5|18977.5|18962.5|18877.5|18862.5|351
1591882800000|2020-06-11 13:40:00|18895|18880|18942.5|18927.5|18945|18930|18882.5|18867.5|319
1591883100000|2020-06-11 13:45:00|18935|18920|18942.5|18927.5|18992.5|18977.5|18932.5|18917.5|363
1591883400000|2020-06-11 13:50:00|18940|18925|18977.5|18962.5|18990|18975|18922.5|18907.5|280
1591883700000|2020-06-11 13:55:00|18972.5|18957.5|18970|18955|18987.5|18972.5|18960|18945|245
1591884000000|2020-06-11 14:00:00|18972.5|18957.5|18912.5|18897.5|18995|18980|18910|18895|309
1591884300000|2020-06-11 14:05:00|18910|18895|18935|18920|18955|18940|18907.5|18892.5|254
1591884600000|2020-06-11 14:10:00|18932.2|18917.2|18939.7|18924.7|18972.2|18957.2|18919.7|18904.7|200
1591884900000|2020-06-11 14:15:00|18942.2|18927.2|18952.2|18937.2|18982.2|18967.2|18934.7|18919.7|219
1591885200000|2020-06-11 14:20:00|18954.7|18939.7|18912.2|18897.2|18972.2|18957.2|18912.2|18897.2|245
1591885500000|2020-06-11 14:25:00|18909.7|18894.7|18862.2|18847.2|18912.2|18897.2|18859.7|18844.7|421
1591885800000|2020-06-11 14:30:00|18864.7|18849.7|18899.7|18884.7|18917.2|18902.2|18862.2|18847.2|322
1591886100000|2020-06-11 14:35:00|18897.2|18882.2|18877.2|18862.2|18897.2|18882.2|18857.2|18842.2|789
1591886400000|2020-06-11 14:40:00|18874.7|18859.7|18857.2|18842.2|18892.2|18877.2|18852.2|18837.2|369
1591886700000|2020-06-11 14:45:00|18859.7|18844.7|18844.7|18829.7|18879.7|18864.7|18842.2|18827.2|310
1591887000000|2020-06-11 14:50:00|18842.2|18827.2|18882.2|18867.2|18887.2|18872.2|18842.2|18827.2|393
1591887300000|2020-06-11 14:55:00|18884.7|18869.7|18869.7|18854.7|18887.2|18872.2|18847.2|18832.2|475
1591887600000|2020-06-11 15:00:00|18867.2|18852.2|18927.2|18912.2|18927.2|18912.2|18852.2|18837.2|438
1591887900000|2020-06-11 15:05:00|18924.7|18909.7|18887.2|18872.2|18947.2|18932.2|18877.2|18862.2|571
1591888200000|2020-06-11 15:10:00|18889.7|18874.7|18919.7|18904.7|18937.2|18922.2|18882.2|18867.2|458
1591888500000|2020-06-11 15:15:00|18917.2|18902.2|18969.7|18954.7|18972.2|18957.2|18917.2|18902.2|622
1591888800000|2020-06-11 15:20:00|18972.2|18957.2|18897.2|18882.2|18979.7|18964.7|18894.7|18879.7|923
1591889100000|2020-06-11 15:25:00|18899.7|18884.7|18889.7|18874.7|18922.2|18907.2|18867.2|18852.2|987
1591889400000|2020-06-11 15:30:00|18884.7|18869.7|18807.2|18792.2|18897.2|18882.2|18794.7|18779.7|1386
1591889700000|2020-06-11 15:35:00|18804.7|18789.7|18792.2|18777.2|18837.2|18822.2|18792.2|18777.2|519
1591890000000|2020-06-11 15:40:00|18789.7|18774.7|18789.7|18774.7|18794.7|18779.7|18767.2|18752.2|191
1591890300000|2020-06-11 15:45:00|18787.2|18772.2|18757.2|18742.2|18789.7|18774.7|18724.7|18709.7|213
1591890600000|2020-06-11 15:50:00|18759.7|18739.7|18754.7|18729.7|18769.7|18749.7|18729.7|18709.7|221
1591890900000|2020-06-11 15:55:00|18749.7|18724.7|18769.7|18744.7|18769.7|18744.7|18739.7|18714.7|133
1591891200000|2020-06-11 16:00:00|18764.7|18739.7|18749.7|18729.7|18769.7|18744.7|18724.7|18699.7|92
1591891500000|2020-06-11 16:05:00|18754.7|18734.7|18709.7|18689.7|18759.7|18739.7|18704.7|18679.7|93
1591891800000|2020-06-11 16:10:00|18714.7|18684.7|18709.7|18689.7|18724.7|18704.7|18699.7|18679.7|159
1591892100000|2020-06-11 16:15:00|18704.7|18684.7|18704.7|18679.7|18714.7|18694.7|18689.7|18664.7|54
1591892400000|2020-06-11 16:20:00|18709.7|18684.7|18689.7|18664.7|18729.7|18704.7|18689.7|18664.7|61
1591892700000|2020-06-11 16:25:00|18684.7|18659.7|18669.7|18649.7|18684.7|18659.7|18649.7|18624.7|170
1591893000000|2020-06-11 16:30:00|18664.7|18644.7|18699.7|18679.7|18734.7|18714.7|18664.7|18644.7|228
1591893300000|2020-06-11 16:35:00|18694.7|18674.7|18684.7|18659.7|18719.7|18699.7|18679.7|18659.7|54
1591893600000|2020-06-11 16:40:00|18689.7|18664.7|18664.7|18639.7|18699.7|18674.7|18649.7|18629.7|79
1591893900000|2020-06-11 16:45:00|18669.7|18644.7|18639.7|18614.7|18689.7|18664.7|18634.7|18614.7|95
1591894200000|2020-06-11 16:50:00|18634.7|18609.7|18614.7|18594.7|18654.7|18629.7|18614.7|18594.7|116
1591894500000|2020-06-11 16:55:00|18609.7|18589.7|18634.7|18614.7|18649.7|18629.7|18609.7|18589.7|97
1591894800000|2020-06-11 17:00:00|18639.7|18609.7|18694.7|18669.7|18694.7|18674.7|18624.7|18604.7|85
1591895100000|2020-06-11 17:05:00|18689.7|18664.7|18669.7|18644.7|18689.7|18664.7|18654.7|18629.7|33
1591895400000|2020-06-11 17:10:00|18668.7|18640.7|18704.7|18679.7|18704.7|18679.7|18659.7|18634.7|17
1591895700000|2020-06-11 17:15:00|18699.7|18674.7|18689.7|18664.7|18714.7|18689.7|18684.7|18659.7|40
1591896000000|2020-06-11 17:20:00|18684.7|18669.7|18699.7|18679.7|18704.7|18684.7|18684.7|18664.7|36
1591896300000|2020-06-11 17:25:00|18694.7|18674.7|18679.7|18654.7|18704.7|18684.7|18669.7|18649.7|32
1591896600000|2020-06-11 17:30:00|18674.7|18649.7|18704.7|18679.7|18704.7|18684.7|18674.7|18649.7|41
1591896900000|2020-06-11 17:35:00|18699.7|18674.7|18674.7|18649.7|18704.7|18679.7|18664.7|18639.7|18
1591897200000|2020-06-11 17:40:00|18679.7|18654.7|18669.7|18644.7|18684.7|18664.7|18664.7|18639.7|16
1591897500000|2020-06-11 17:45:00|18674.7|18649.7|18679.7|18654.7|18689.7|18664.7|18664.7|18639.7|6
1591897800000|2020-06-11 17:50:00|18674.7|18649.7|18714.7|18689.7|18714.7|18689.7|18669.7|18649.7|22
1591898100000|2020-06-11 17:55:00|18709.7|18684.7|18699.7|18674.7|18734.7|18709.7|18694.7|18669.7|84
1591898400000|2020-06-11 18:00:00|18694.7|18669.7|18664.7|18639.7|18704.7|18679.7|18654.7|18629.7|14
1591898700000|2020-06-11 18:05:00|18669.7|18644.7|18673.7|18645.7|18688.7|18660.7|18664.7|18639.7|10
1591899000000|2020-06-11 18:10:00|18674.7|18649.7|18664.7|18639.7|18683.7|18655.7|18648.7|18620.7|29
1591899300000|2020-06-11 18:15:00|18663.7|18635.7|18659.7|18634.7|18668.7|18644.7|18659.7|18634.7|5
1591899600000|2020-06-11 18:20:00|18654.7|18639.7|18684.7|18659.7|18689.7|18664.7|18654.7|18634.7|19
1591899900000|2020-06-11 18:25:00|18688.7|18660.7|18684.7|18669.7|18704.7|18684.7|18674.7|18654.7|24
1591900200000|2020-06-11 18:30:00|18687.2|18672.2|18644.7|18629.7|18689.7|18674.7|18637.2|18622.2|30
1591900500000|2020-06-11 18:35:00|18647.2|18632.2|18609.7|18594.7|18649.7|18634.7|18609.7|18594.7|37
1591900800000|2020-06-11 18:40:00|18607.2|18592.2|18584.7|18569.7|18619.7|18604.7|18567.2|18552.2|113
1591901100000|2020-06-11 18:45:00|18587.2|18572.2|18577.2|18562.2|18604.7|18589.7|18577.2|18562.2|17
1591901400000|2020-06-11 18:50:00|18579.7|18564.7|18547.2|18532.2|18587.2|18572.2|18537.2|18522.2|25
1591901700000|2020-06-11 18:55:00|18544.7|18529.7|18554.7|18539.7|18564.7|18549.7|18529.7|18514.7|48
1591902000000|2020-06-11 19:00:00|18549.7|18534.7|18547.2|18532.2|18562.2|18547.2|18534.7|18519.7|45
1591902300000|2020-06-11 19:05:00|18544.7|18529.7|18539.7|18524.7|18559.7|18544.7|18534.7|18519.7|49
1591902600000|2020-06-11 19:10:00|18537.2|18522.2|18529.7|18514.7|18559.7|18544.7|18527.2|18512.2|24
1591902900000|2020-06-11 19:15:00|18527.2|18512.2|18514.7|18499.7|18542.2|18527.2|18497.2|18482.2|45
1591903200000|2020-06-11 19:20:00|18512.2|18497.2|18484.7|18469.7|18514.7|18499.7|18482.2|18467.2|31
1591903500000|2020-06-11 19:25:00|18487.2|18472.2|18464.7|18449.7|18487.2|18472.2|18454.7|18439.7|52
1591903800000|2020-06-11 19:30:00|18462.2|18447.2|18474.7|18459.7|18484.7|18469.7|18452.2|18437.2|24
1591904100000|2020-06-11 19:35:00|18472.2|18457.2|18469.7|18454.7|18484.7|18469.7|18457.2|18442.2|28
1591904400000|2020-06-11 19:40:00|18467.2|18452.2|18534.7|18519.7|18539.7|18524.7|18464.7|18449.7|32
1591904700000|2020-06-11 19:45:00|18532.2|18517.2|18502.2|18487.2|18534.7|18519.7|18492.2|18477.2|35
1591905000000|2020-06-11 19:50:00|18494.7|18479.7|18517.2|18502.2|18519.7|18504.7|18489.7|18474.7|79
1591905300000|2020-06-11 19:55:00|18519.7|18504.7|18499.7|18484.7|18522.2|18507.2|18497.2|18482.2|75
1591905600000|2020-06-11 20:00:00|18523.1|18483.1|18510.8|18470.8|18591.1|18551.1|18507.8|18467.8|0
1591905900000|2020-06-11 20:05:00|18511.1|18471.1|18488.4|18448.4|18514.7|18474.7|18425.5|18385.5|0
1591906200000|2020-06-11 20:10:00|18488.6|18448.6|18508.3|18468.3|18516.4|18476.4|18485.4|18445.4|0
1591906500000|2020-06-11 20:15:00|18508.8|18468.8|18501|18461|18508.8|18468.8|18498.5|18458.5|0
1591906800000|2020-06-11 20:20:00|18501.4|18461.4|18501.4|18461.4|18503.4|18463.4|18496.8|18456.8|0
1591907100000|2020-06-11 20:25:00|18500.6|18460.6|18501.4|18461.4|18501.8|18461.8|18499.8|18459.8|0
1591907400000|2020-06-11 20:30:00|18498.6|18458.6|18477.8|18437.8|18500.6|18460.6|18467.3|18427.3|0
1591907700000|2020-06-11 20:35:00|18478.1|18438.1|18521.1|18481.1|18535|18495|18477.8|18437.8|0
1591908000000|2020-06-11 20:40:00|18521.4|18481.4|18515.5|18475.5|18524.5|18484.5|18512.5|18472.5|0
1591908300000|2020-06-11 20:45:00|18516|18476|18561.6|18521.6|18570.6|18530.6|18515.5|18475.5|0
1591908600000|2020-06-11 20:50:00|18561.8|18521.8|18597.8|18557.8|18603.8|18563.8|18561.8|18521.8|0
1591908900000|2020-06-11 20:55:00|18598.1|18558.1|18582.7|18542.7|18602.3|18562.3|18578.4|18538.4|0
1591909200000|2020-06-11 21:00:00|18582.4|18542.4|18575.1|18535.1|18587.8|18547.8|18574.7|18534.7|0
1591909500000|2020-06-11 21:05:00|18580.1|18540.1|18576.3|18536.3|18581.7|18541.7|18575.5|18535.5|0
1591909800000|2020-06-11 21:10:00|18575.9|18535.9|18582|18542|18582.5|18542.5|18570.9|18530.9|0
1591910100000|2020-06-11 21:15:00|18582.5|18542.5|18593.5|18553.5|18596|18556|18581.9|18541.9|0
1591910400000|2020-06-11 21:20:00|18593.1|18553.1|18588.7|18548.7|18593.5|18553.5|18585.2|18545.2|0
1591910700000|2020-06-11 21:25:00|18587.5|18547.5|18587.1|18547.1|18587.9|18547.9|18582.9|18542.9|0
1591911000000|2020-06-11 21:30:00|18586.7|18546.7|18585|18545|18587.5|18547.5|18582.5|18542.5|0
1591911300000|2020-06-11 21:35:00|18585.8|18545.8|18587.9|18547.9|18587.9|18547.9|18580.1|18540.1|0
1591911600000|2020-06-11 21:40:00|18588.7|18548.7|18581.3|18541.3|18588.7|18548.7|18581.3|18541.3|0
1591911900000|2020-06-11 21:45:00|18577.8|18537.8|18574.4|18534.4|18578.2|18538.2|18574.4|18534.4|0
1591912200000|2020-06-11 21:50:00|18572.8|18532.8|18572.6|18532.6|18575.1|18535.1|18568.1|18528.1|0
1591912500000|2020-06-11 21:55:00|18572.2|18532.2|18565.8|18525.8|18572.6|18532.6|18562.9|18522.9|0
1591912800000|2020-06-11 22:00:00|18563.8|18523.8|18514.2|18474.2|18587.4|18547.4|18508.8|18468.8|0
1591913100000|2020-06-11 22:05:00|18513.6|18473.6|18534.5|18494.5|18547.4|18507.4|18496.9|18456.9|0
1591913400000|2020-06-11 22:10:00|18534.8|18494.8|18567.3|18527.3|18577.2|18537.2|18514.2|18474.2|0
1591913700000|2020-06-11 22:15:00|18567.4|18527.4|18558.8|18518.8|18569.7|18529.7|18536|18496|0
1591914000000|2020-06-11 22:20:00|18558.3|18518.3|18543.5|18503.5|18569.7|18529.7|18542|18502|0
1591914300000|2020-06-11 22:25:00|18543|18503|18518.6|18478.6|18543|18503|18516.2|18476.2|0
1591914600000|2020-06-11 22:30:00|18518.4|18478.4|18547.2|18507.2|18562.5|18522.5|18516.7|18476.7|0
1591914900000|2020-06-11 22:35:00|18547.9|18507.9|18567.9|18527.9|18573.3|18533.3|18547.9|18507.9|0
1591915200000|2020-06-11 22:40:00|18568|18528|18579|18539|18579|18539|18560.4|18520.4|0
1591915500000|2020-06-11 22:45:00|18579.4|18539.4|18602.9|18562.9|18608.2|18568.2|18579.4|18539.4|0
1591915800000|2020-06-11 22:50:00|18602.6|18562.6|18602.9|18562.9|18612.7|18572.7|18592.1|18552.1|0
1591916100000|2020-06-11 22:55:00|18603.1|18563.1|18641.1|18601.1|18644.1|18604.1|18597|18557|0
1591916400000|2020-06-11 23:00:00|18641.3|18601.3|18653.7|18613.7|18679.9|18639.9|18641.3|18601.3|0
1591916700000|2020-06-11 23:05:00|18654|18614|18648|18608|18670.8|18630.8|18640.6|18600.6|0
1591917000000|2020-06-11 23:10:00|18648.1|18608.1|18646.9|18606.9|18666.9|18626.9|18637.1|18597.1|0
1591917300000|2020-06-11 23:15:00|18646.5|18606.5|18644.1|18604.1|18647.1|18607.1|18617.8|18577.8|0
1591917600000|2020-06-11 23:20:00|18644.3|18604.3|18642.8|18602.8|18648.5|18608.5|18621.2|18581.2|0
1591917900000|2020-06-11 23:25:00|18643|18603|18650.2|18610.2|18661.1|18621.1|18643|18603|0
1591918200000|2020-06-11 23:30:00|18650.5|18610.5|18707.2|18667.2|18707.2|18667.2|18650.2|18610.2|0
1591918500000|2020-06-11 23:35:00|18707.5|18667.5|18715.1|18675.1|18719.6|18679.6|18705.7|18665.7|0
1591918800000|2020-06-11 23:40:00|18715.4|18675.4|18722.8|18682.8|18722.8|18682.8|18711.2|18671.2|0
1591919100000|2020-06-11 23:45:00|18722.5|18682.5|18663.1|18623.1|18729.2|18689.2|18647.7|18607.7|0
1591919400000|2020-06-11 23:50:00|18663.3|18623.3|18649.7|18609.7|18674|18634|18642.2|18602.2|0
1591919700000|2020-06-11 23:55:00|18649.8|18609.8|18613.1|18573.1|18657.5|18617.5|18596.6|18556.6|0
1591920000000|2020-06-12 00:00:00|18611.9|18571.9|18617.2|18577.2|18638.1|18598.1|18607.2|18567.2|0
1591920300000|2020-06-12 00:05:00|18617.3|18577.3|18588.1|18548.1|18622.2|18582.2|18574.2|18534.2|0
1591920600000|2020-06-12 00:10:00|18587.9|18547.9|18539.3|18499.3|18588.1|18548.1|18517.1|18477.1|0
1591920900000|2020-06-12 00:15:00|18539.6|18499.6|18578.7|18538.7|18579.8|18539.8|18516.3|18476.3|0
1591921200000|2020-06-12 00:20:00|18577.2|18537.2|18590.7|18550.7|18598.3|18558.3|18568.8|18528.8|0
1591921500000|2020-06-12 00:25:00|18591.7|18551.7|18601.5|18561.5|18610.7|18570.7|18587.4|18547.4|0
1591921800000|2020-06-12 00:30:00|18601.7|18561.7|18598.5|18558.5|18620.2|18580.2|18579.3|18539.3|0
1591922100000|2020-06-12 00:35:00|18598.6|18558.6|18598.3|18558.3|18599|18559|18572.1|18532.1|0
1591922400000|2020-06-12 00:40:00|18597.3|18557.3|18582.7|18542.7|18603.5|18563.5|18571.6|18531.6|0
1591922700000|2020-06-12 00:45:00|18582.5|18542.5|18551.1|18511.1|18582.7|18542.7|18551.1|18511.1|0
1591923000000|2020-06-12 00:50:00|18551.3|18511.3|18521.3|18481.3|18553.2|18513.2|18521.1|18481.1|0
1591923300000|2020-06-12 00:55:00|18521.1|18481.1|18528.1|18488.1|18528.1|18488.1|18511.1|18471.1|0
1591923600000|2020-06-12 01:00:00|18527.9|18487.9|18463.8|18423.8|18533.5|18493.5|18463.4|18423.4|0
1591923900000|2020-06-12 01:05:00|18463.6|18423.6|18502.2|18462.2|18516.9|18476.9|18458.4|18418.4|0
1591924200000|2020-06-12 01:10:00|18502.3|18462.3|18535.1|18495.1|18545.5|18505.5|18502.3|18462.3|0
1591924500000|2020-06-12 01:15:00|18535.5|18495.5|18530.8|18490.8|18551.4|18511.4|18525.5|18485.5|0
1591924800000|2020-06-12 01:20:00|18530.6|18490.6|18541.6|18501.6|18551.8|18511.8|18520.8|18480.8|0
1591925100000|2020-06-12 01:25:00|18541.5|18501.5|18554.7|18514.7|18557.4|18517.4|18530.8|18490.8|0
1591925400000|2020-06-12 01:30:00|18555.7|18515.7|18573.5|18533.5|18578.4|18538.4|18537.4|18497.4|0
1591925700000|2020-06-12 01:35:00|18573.7|18533.7|18597.8|18557.8|18598.1|18558.1|18568.1|18528.1|0
1591926000000|2020-06-12 01:40:00|18597.9|18557.9|18611.2|18571.2|18611.2|18571.2|18586.7|18546.7|0
1591926300000|2020-06-12 01:45:00|18611.1|18571.1|18599.6|18559.6|18611.1|18571.1|18594.7|18554.7|0
1591926600000|2020-06-12 01:50:00|18599.8|18559.8|18621.7|18581.7|18621.9|18581.9|18595|18555|0
1591926900000|2020-06-12 01:55:00|18622.7|18582.7|18636.9|18596.9|18636.9|18596.9|18611|18571|0
1591927200000|2020-06-12 02:00:00|18636.7|18596.7|18646.4|18606.4|18646.4|18606.4|18625.5|18585.5|0
1591927500000|2020-06-12 02:05:00|18646.2|18606.2|18641.1|18601.1|18651.3|18611.3|18635.5|18595.5|0
1591927800000|2020-06-12 02:10:00|18641.3|18601.3|18697.4|18657.4|18697.4|18657.4|18641.3|18601.3|0
1591928100000|2020-06-12 02:15:00|18697.3|18657.3|18702.7|18662.7|18718.5|18678.5|18686.8|18646.8|0
1591928400000|2020-06-12 02:20:00|18702.6|18662.6|18682.2|18642.2|18718.6|18678.6|18676.9|18636.9|0
1591928700000|2020-06-12 02:25:00|18682|18642|18681|18641|18682.2|18642.2|18671.5|18631.5|0
1591929000000|2020-06-12 02:30:00|18680.8|18640.8|18697.5|18657.5|18702.7|18662.7|18675.9|18635.9|0
1591929300000|2020-06-12 02:35:00|18697.6|18657.6|18707|18667|18718|18678|18696.3|18656.3|0
1591929600000|2020-06-12 02:40:00|18707.2|18667.2|18696.6|18656.6|18712.2|18672.2|18691|18651|0
1591929900000|2020-06-12 02:45:00|18696.8|18656.8|18712.9|18672.9|18728.6|18688.6|18696.8|18656.8|0
1591930200000|2020-06-12 02:50:00|18713|18673|18697.8|18657.8|18718.3|18678.3|18687.4|18647.4|0
1591930500000|2020-06-12 02:55:00|18696.8|18656.8|18681.7|18641.7|18696.8|18656.8|18671.5|18631.5|0
1591930800000|2020-06-12 03:00:00|18681.9|18641.9|18652.4|18612.4|18692.4|18652.4|18649.6|18609.6|0
1591931100000|2020-06-12 03:05:00|18653.4|18613.4|18665.9|18625.9|18666.3|18626.3|18644.7|18604.7|0
1591931400000|2020-06-12 03:10:00|18665.7|18625.7|18636.1|18596.1|18665.9|18625.9|18635.9|18595.9|0
1591931700000|2020-06-12 03:15:00|18636.3|18596.3|18641.5|18601.5|18662.4|18622.4|18635.9|18595.9|0
1591932000000|2020-06-12 03:20:00|18641.9|18601.9|18657|18617|18657|18617|18635.9|18595.9|0
1591932300000|2020-06-12 03:25:00|18657.1|18617.1|18662|18622|18677.8|18637.8|18651.5|18611.5|0
1591932600000|2020-06-12 03:30:00|18661.7|18621.7|18688.2|18648.2|18693.1|18653.1|18661.7|18621.7|0
1591932900000|2020-06-12 03:35:00|18688.3|18648.3|18688.5|18648.5|18693.6|18653.6|18682.7|18642.7|0
1591933200000|2020-06-12 03:40:00|18688.4|18648.4|18689|18649|18693.9|18653.9|18683.3|18643.3|0
1591933500000|2020-06-12 03:45:00|18689.2|18649.2|18710.1|18670.1|18724.9|18684.9|18689.2|18649.2|0
1591933800000|2020-06-12 03:50:00|18710.3|18670.3|18710.8|18670.8|18725.9|18685.9|18705.4|18665.4|0
1591934100000|2020-06-12 03:55:00|18711|18671|18694.2|18654.2|18716.6|18676.6|18689.2|18649.2|0
1591934400000|2020-06-12 04:00:00|18694.4|18654.4|18706|18666|18726.3|18686.3|18694.2|18654.2|0
1591934700000|2020-06-12 04:05:00|18705.8|18665.8|18727.5|18687.5|18728|18688|18705.8|18665.8|0
1591935000000|2020-06-12 04:10:00|18727.6|18687.6|18777|18737|18788.7|18748.7|18727.5|18687.5|0
1591935300000|2020-06-12 04:15:00|18776.9|18736.9|18786.8|18746.8|18792.2|18752.2|18776.8|18736.8|0
1591935600000|2020-06-12 04:20:00|18786.9|18746.9|18760.6|18720.6|18787|18747|18750.9|18710.9|0
1591935900000|2020-06-12 04:25:00|18760.8|18720.8|18766.9|18726.9|18766.9|18726.9|18755|18715|0
1591936200000|2020-06-12 04:30:00|18767|18727|18768.6|18728.6|18772.6|18732.6|18756.4|18716.4|0
1591936500000|2020-06-12 04:35:00|18768.7|18728.7|18768.6|18728.6|18773.9|18733.9|18757.6|18717.6|0
1591936800000|2020-06-12 04:40:00|18772.6|18732.6|18769|18729|18778.4|18738.4|18767.6|18727.6|0
1591937100000|2020-06-12 04:45:00|18768.9|18728.9|18738.5|18698.5|18768.9|18728.9|18732.4|18692.4|0
1591937400000|2020-06-12 04:50:00|18738.4|18698.4|18749|18709|18749.2|18709.2|18733.1|18693.1|0
1591937700000|2020-06-12 04:55:00|18749.2|18709.2|18759.9|18719.9|18765|18725|18748.9|18708.9|0
1591938000000|2020-06-12 05:00:00|18759.7|18719.7|18772.3|18732.3|18774.8|18734.8|18754.5|18714.5|0
1591938300000|2020-06-12 05:05:00|18773.3|18733.3|18743|18703|18775|18735|18743|18703|0
1591938600000|2020-06-12 05:10:00|18743.2|18703.2|18737.2|18697.2|18763.8|18723.8|18737.2|18697.2|0
1591938900000|2020-06-12 05:15:00|18737.1|18697.1|18761.4|18721.4|18761.8|18721.8|18726.4|18686.4|0
1591939200000|2020-06-12 05:20:00|18763.4|18723.4|18783.2|18743.2|18783.3|18743.3|18756.5|18716.5|0
1591939500000|2020-06-12 05:25:00|18783.3|18743.3|18781.3|18741.3|18788.2|18748.2|18777|18737|0
1591939800000|2020-06-12 05:30:00|18781.1|18741.1|18774.4|18734.4|18792.8|18752.8|18773.9|18733.9|0
1591940100000|2020-06-12 05:35:00|18774.3|18734.3|18780.3|18740.3|18780.4|18740.4|18758.3|18718.3|0
1591940400000|2020-06-12 05:40:00|18780.5|18740.5|18789.9|18749.9|18790.3|18750.3|18773.5|18733.5|0
1591940700000|2020-06-12 05:45:00|18790.1|18750.1|18786.2|18746.2|18795.7|18755.7|18770.7|18730.7|0
1591941000000|2020-06-12 05:50:00|18786|18746|18803|18763|18803|18763|18775.9|18735.9|0
1591941300000|2020-06-12 05:55:00|18802.8|18762.8|18804.1|18764.1|18813.8|18773.8|18795.4|18755.4|0
1591941600000|2020-06-12 06:00:00|18803.7|18763.7|18749.7|18734.7|18804.2|18764.2|18732.2|18717.2|129
1591941900000|2020-06-12 06:05:00|18747.2|18732.2|18749.7|18734.7|18752.2|18737.2|18729.7|18714.7|62
1591942200000|2020-06-12 06:10:00|18752.2|18737.2|18709.7|18694.7|18772.2|18757.2|18709.7|18694.7|44
1591942500000|2020-06-12 06:15:00|18712.2|18697.2|18689.7|18674.7|18717.2|18702.2|18684.7|18669.7|15
1591942800000|2020-06-12 06:20:00|18687.2|18672.2|18624.7|18609.7|18689.7|18674.7|18617.2|18602.2|51
1591943100000|2020-06-12 06:25:00|18622.2|18607.2|18647.2|18632.2|18647.2|18632.2|18604.7|18589.7|67
1591943400000|2020-06-12 06:30:00|18644.7|18629.7|18692.2|18677.2|18709.7|18694.7|18639.7|18624.7|25
1591943700000|2020-06-12 06:35:00|18689.7|18674.7|18687.2|18672.2|18694.7|18679.7|18632.2|18617.2|33
1591944000000|2020-06-12 06:40:00|18689.7|18674.7|18674.7|18659.7|18694.7|18679.7|18659.7|18644.7|12
1591944300000|2020-06-12 06:45:00|18677.2|18662.2|18682.2|18667.2|18687.2|18672.2|18669.7|18654.7|13
1591944600000|2020-06-12 06:50:00|18684.7|18669.7|18602.2|18587.2|18684.7|18669.7|18602.2|18587.2|35
1591944900000|2020-06-12 06:55:00|18604.7|18589.7|18579.7|18564.7|18607.2|18592.2|18569.7|18554.7|87
1591945200000|2020-06-12 07:00:00|18577.2|18562.2|18639.7|18624.7|18677.2|18662.2|18552.2|18537.2|640
1591945500000|2020-06-12 07:05:00|18634.7|18619.7|18707.2|18692.2|18729.7|18714.7|18612.2|18597.2|448
1591945800000|2020-06-12 07:10:00|18704.7|18689.7|18817.2|18802.2|18819.7|18804.7|18704.7|18689.7|534
1591946100000|2020-06-12 07:15:00|18814.7|18799.7|18894.7|18879.7|18909.7|18894.7|18814.7|18799.7|573
1591946400000|2020-06-12 07:20:00|18897.2|18882.2|18917.2|18902.2|18952.2|18937.2|18867.2|18852.2|422
1591946700000|2020-06-12 07:25:00|18912.2|18897.2|18867.2|18852.2|18927.2|18912.2|18862.2|18847.2|291
1591947000000|2020-06-12 07:30:00|18872.2|18857.2|18844.7|18829.7|18907.2|18892.2|18842.2|18827.2|269
1591947300000|2020-06-12 07:35:00|18842.2|18827.2|18712.2|18697.2|18849.7|18834.7|18662.2|18647.2|520
1591947600000|2020-06-12 07:40:00|18714|18699|18729|18714|18811.5|18796.5|18714|18699|718
1591947900000|2020-06-12 07:45:00|18731.5|18716.5|18819|18804|18821.5|18806.5|18684|18669|255
1591948200000|2020-06-12 07:50:00|18829|18814|18826.5|18811.5|18836.5|18821.5|18779|18764|205
1591948500000|2020-06-12 07:55:00|18829|18814|18821.5|18806.5|18854|18839|18809|18794|168
1591948800000|2020-06-12 08:00:00|18824|18809|18866.5|18851.5|18866.5|18851.5|18806.5|18791.5|173
1591949100000|2020-06-12 08:05:00|18869|18854|18894|18879|18906.5|18891.5|18851.5|18836.5|137
1591949400000|2020-06-12 08:10:00|18896.5|18881.5|18849|18834|18906.5|18891.5|18844|18829|165
1591949700000|2020-06-12 08:15:00|18846.5|18831.5|18896.5|18881.5|18909|18894|18846.5|18831.5|451
1591950000000|2020-06-12 08:20:00|18899|18884|18899|18884|18919|18904|18874|18859|181
1591950300000|2020-06-12 08:25:00|18904|18889|18931.5|18916.5|18944|18929|18894|18879|204
1591950600000|2020-06-12 08:30:00|18934|18919|18949|18934|18951.5|18936.5|18914|18899|198
1591950900000|2020-06-12 08:35:00|18946.5|18931.5|18966.5|18951.5|18971.5|18956.5|18941.5|18926.5|180
1591951200000|2020-06-12 08:40:00|18969|18954|18994|18979|18994|18979|18959|18944|465
1591951500000|2020-06-12 08:45:00|18991.5|18976.5|19046.5|19031.5|19051.5|19036.5|18989|18974|489
1591951800000|2020-06-12 08:50:00|19049|19034|18989|18974|19066.5|19051.5|18989|18974|282
1591952100000|2020-06-12 08:55:00|18991.5|18976.5|19056.5|19041.5|19071.5|19056.5|18991.5|18976.5|279
1591952400000|2020-06-12 09:00:00|19054|19039|19041.5|19026.5|19066.5|19051.5|19016.5|19001.5|148
1591952700000|2020-06-12 09:05:00|19044|19029|19051.5|19036.5|19059|19044|19034|19019|126
1591953000000|2020-06-12 09:10:00|19054|19039|19061.5|19046.5|19064|19049|19029|19014|129
1591953300000|2020-06-12 09:15:00|19064|19049|19094|19079|19104|19089|19064|19049|392
1591953600000|2020-06-12 09:20:00|19091.5|19076.5|19089|19074|19104|19089|19076.5|19061.5|159
1591953900000|2020-06-12 09:25:00|19091.5|19076.5|19084|19069|19096.5|19081.5|19066.5|19051.5|101
1591954200000|2020-06-12 09:30:00|19081.5|19066.5|19086.5|19071.5|19109|19094|19071.5|19056.5|151
1591954500000|2020-06-12 09:35:00|19084|19069|19049|19034|19101.5|19086.5|19039|19024|182
1591954800000|2020-06-12 09:40:00|19054|19039|19089|19074|19089|19074|19049|19034|112
1591955100000|2020-06-12 09:45:00|19091.5|19076.5|19134|19119|19144|19129|19074|19059|191
1591955400000|2020-06-12 09:50:00|19136.5|19121.5|19129|19114|19139|19124|19099|19084|182
1591955700000|2020-06-12 09:55:00|19126.5|19111.5|19156.5|19141.5|19159|19144|19121.5|19106.5|134
1591956000000|2020-06-12 10:00:00|19154|19139|19169|19154|19179|19164|19144|19129|323
1591956300000|2020-06-12 10:05:00|19174|19159|19134|19119|19179|19164|19129|19114|143
1591956600000|2020-06-12 10:10:00|19136.5|19121.5|19156.5|19141.5|19161.5|19146.5|19124|19109|121
1591956900000|2020-06-12 10:15:00|19154|19139|19139|19124|19164|19149|19131.5|19116.5|209
1591957200000|2020-06-12 10:20:00|19141.5|19126.5|19129|19114|19144|19129|19104|19089|118
1591957500000|2020-06-12 10:25:00|19131.5|19116.5|19121.5|19106.5|19154|19139|19111.5|19096.5|464
1591957800000|2020-06-12 10:30:00|19119|19104|19049|19034|19119|19104|19044|19029|149
1591958100000|2020-06-12 10:35:00|19051.5|19036.5|19034|19019|19066.5|19051.5|19029|19014|138
1591958400000|2020-06-12 10:40:00|19031.5|19016.5|19036.5|19021.5|19069|19054|19021.5|19006.5|109
1591958700000|2020-06-12 10:45:00|19034|19019|19011.5|18996.5|19041.5|19026.5|19009|18994|124
1591959000000|2020-06-12 10:50:00|19009|18994|19014|18999|19041.5|19026.5|19004|18989|129
1591959300000|2020-06-12 10:55:00|19011.5|18996.5|19016.5|19001.5|19041.5|19026.5|19011.5|18996.5|117
1591959600000|2020-06-12 11:00:00|19019|19004|19084|19069|19099|19084|19019|19004|145
1591959900000|2020-06-12 11:05:00|19086.5|19071.5|19094|19079|19099|19084|19076.5|19061.5|40
1591960200000|2020-06-12 11:10:00|19089|19074|19076.5|19061.5|19119|19104|19071.5|19056.5|59
1591960500000|2020-06-12 11:15:00|19079|19064|19049|19034|19089|19074|19044|19029|67
1591960800000|2020-06-12 11:20:00|19046.5|19031.5|19021.5|19006.5|19046.5|19031.5|19014|18999|58
1591961100000|2020-06-12 11:25:00|19019|19004|19061.5|19046.5|19079|19064|19016.5|19001.5|73
1591961400000|2020-06-12 11:30:00|19059|19044|19044|19029|19066.5|19051.5|19036.5|19021.5|58
1591961700000|2020-06-12 11:35:00|19046.5|19031.5|19006.5|18991.5|19046.5|19031.5|18989|18974|101
1591962000000|2020-06-12 11:40:00|19005.9|18990.9|19013.4|18998.4|19038.4|19023.4|19003.4|18988.4|98
1591962300000|2020-06-12 11:45:00|19010.9|18995.9|18985.9|18970.9|19030.9|19015.9|18983.4|18968.4|56
1591962600000|2020-06-12 11:50:00|18983.4|18968.4|19015.9|19000.9|19025.9|19010.9|18978.4|18963.4|105
1591962900000|2020-06-12 11:55:00|19013.4|18998.4|18990.9|18975.9|19028.4|19013.4|18990.9|18975.9|103
1591963200000|2020-06-12 12:00:00|18985.9|18970.9|18995.9|18980.9|19000.9|18985.9|18968.4|18953.4|114
1591963500000|2020-06-12 12:05:00|18993.4|18978.4|18950.9|18935.9|18993.4|18978.4|18948.4|18933.4|167
1591963800000|2020-06-12 12:10:00|18948.4|18933.4|18903.4|18888.4|18958.4|18943.4|18903.4|18888.4|210
1591964100000|2020-06-12 12:15:00|18905.9|18890.9|18955.9|18940.9|18958.4|18943.4|18903.4|18888.4|140
1591964400000|2020-06-12 12:20:00|18953.4|18938.4|18995.9|18980.9|18998.4|18983.4|18953.4|18938.4|128
1591964700000|2020-06-12 12:25:00|18993.4|18978.4|18980.9|18965.9|19008.4|18993.4|18973.4|18958.4|100
1591965000000|2020-06-12 12:30:00|18985.9|18970.9|19003.4|18988.4|19008.4|18993.4|18983.4|18968.4|113
1591965300000|2020-06-12 12:35:00|19000.9|18985.9|19040.9|19025.9|19045.9|19030.9|18988.4|18973.4|156
1591965600000|2020-06-12 12:40:00|19038.4|19023.4|19045.9|19030.9|19068.4|19053.4|19030.9|19015.9|133
1591965900000|2020-06-12 12:45:00|19048.4|19033.4|19030.9|19015.9|19048.4|19033.4|19013.4|18998.4|148
1591966200000|2020-06-12 12:50:00|19028.4|19013.4|19015.9|19000.9|19035.9|19020.9|18998.4|18983.4|87
1591966500000|2020-06-12 12:55:00|19018.4|19003.4|19035.9|19020.9|19045.9|19030.9|19010.9|18995.9|77
1591966800000|2020-06-12 13:00:00|19033.4|19018.4|19050.9|19035.9|19058.4|19043.4|19028.4|19013.4|67
1591967100000|2020-06-12 13:05:00|19048.4|19033.4|19065.9|19050.9|19073.4|19058.4|19048.4|19033.4|57
1591967400000|2020-06-12 13:10:00|19068.4|19053.4|19115.9|19100.9|19118.4|19103.4|19058.4|19043.4|95
1591967700000|2020-06-12 13:15:00|19113.4|19098.4|19113.4|19098.4|19115.9|19100.9|19093.4|19078.4|219
1591968000000|2020-06-12 13:20:00|19110.9|19095.9|19125.9|19110.9|19133.4|19118.4|19098.4|19083.4|70
1591968300000|2020-06-12 13:25:00|19123.4|19108.4|19100.9|19085.9|19125.9|19110.9|19098.4|19083.4|89
1591968600000|2020-06-12 13:30:00|19098.4|19083.4|19078.4|19063.4|19108.4|19093.4|19040.9|19025.9|193
1591968900000|2020-06-12 13:35:00|19075.9|19060.9|19105.9|19090.9|19108.4|19093.4|19063.4|19048.4|259
1591969200000|2020-06-12 13:40:00|19108.4|19093.4|19128.4|19113.4|19168.4|19153.4|19108.4|19093.4|353
1591969500000|2020-06-12 13:45:00|19130.9|19115.9|19048.4|19033.4|19148.4|19133.4|19048.4|19033.4|247
1591969800000|2020-06-12 13:50:00|19045.9|19030.9|19030.9|19015.9|19080.9|19065.9|19030.9|19015.9|247
1591970100000|2020-06-12 13:55:00|19033.4|19018.4|19065.9|19050.9|19078.4|19063.4|19025.9|19010.9|167
1591970400000|2020-06-12 14:00:00|19070.9|19055.9|19093.4|19078.4|19130.9|19115.9|19068.4|19053.4|262
1591970700000|2020-06-12 14:05:00|19095.9|19080.9|19078.4|19063.4|19100.9|19085.9|19073.4|19058.4|123
1591971000000|2020-06-12 14:10:00|19076.3|19061.3|19023.8|19008.8|19098.8|19083.8|19016.3|19001.3|209
1591971300000|2020-06-12 14:15:00|19021.3|19006.3|19011.3|18996.3|19061.3|19046.3|19011.3|18996.3|192
1591971600000|2020-06-12 14:20:00|19013.8|18998.8|19056.3|19041.3|19068.8|19053.8|19011.3|18996.3|941
1591971900000|2020-06-12 14:25:00|19053.8|19038.8|18991.3|18976.3|19066.3|19051.3|18991.3|18976.3|122
1591972200000|2020-06-12 14:30:00|18993.8|18978.8|19016.3|19001.3|19038.8|19023.8|18976.3|18961.3|250
1591972500000|2020-06-12 14:35:00|19013.8|18998.8|18968.8|18953.8|19021.3|19006.3|18963.8|18948.8|225
1591972800000|2020-06-12 14:40:00|18966.3|18951.3|19008.8|18993.8|19028.8|19013.8|18966.3|18951.3|790
1591973100000|2020-06-12 14:45:00|19011.3|18996.3|19023.8|19008.8|19056.3|19041.3|18993.8|18978.8|328
1591973400000|2020-06-12 14:50:00|19021.3|19006.3|18946.3|18931.3|19023.8|19008.8|18938.8|18923.8|388
1591973700000|2020-06-12 14:55:00|18948.8|18933.8|18911.3|18896.3|18983.8|18968.8|18911.3|18896.3|366
1591974000000|2020-06-12 15:00:00|18908.8|18893.8|18838.8|18823.8|18941.3|18926.3|18838.8|18823.8|522
1591974300000|2020-06-12 15:05:00|18836.3|18821.3|18953.8|18938.8|18971.3|18956.3|18836.3|18821.3|558
1591974600000|2020-06-12 15:10:00|18956.3|18941.3|18856.3|18841.3|18963.8|18948.8|18856.3|18841.3|395
1591974900000|2020-06-12 15:15:00|18861.3|18846.3|18816.3|18801.3|18906.3|18891.3|18811.3|18796.3|421
1591975200000|2020-06-12 15:20:00|18818.8|18803.8|18813.8|18798.8|18871.3|18856.3|18796.3|18781.3|425
1591975500000|2020-06-12 15:25:00|18816.3|18801.3|18853.8|18838.8|18876.3|18861.3|18806.3|18791.3|516
1591975800000|2020-06-12 15:30:00|18852.4|18837.4|18892.4|18877.4|18902.4|18887.4|18822.4|18807.4|665
1591976100000|2020-06-12 15:35:00|18897.4|18882.4|18984.9|18969.9|19012.4|18997.4|18892.4|18877.4|488
1591976400000|2020-06-12 15:40:00|18987.4|18972.4|18942.4|18927.4|18989.9|18974.9|18932.4|18917.4|150
1591976700000|2020-06-12 15:45:00|18944.9|18929.9|18984.9|18969.9|19014.9|18999.9|18939.9|18924.9|405
1591977000000|2020-06-12 15:50:00|18987.4|18967.4|18992.4|18967.4|19002.4|18982.4|18967.4|18947.4|66
1591977300000|2020-06-12 15:55:00|18987.4|18962.4|19037.4|19012.4|19037.4|19017.4|18982.4|18957.4|94
1591977600000|2020-06-12 16:00:00|19032.4|19017.4|19057.4|19032.4|19057.4|19037.4|19017.4|18992.4|45
1591977900000|2020-06-12 16:05:00|19062.4|19037.4|19047.4|19027.4|19082.4|19057.4|19047.4|19027.4|33
1591978200000|2020-06-12 16:10:00|19042.4|19022.4|19037.4|19017.4|19052.4|19032.4|19017.4|18992.4|49
1591978500000|2020-06-12 16:15:00|19042.4|19022.4|19062.4|19042.4|19067.4|19047.4|19022.4|19002.4|21
1591978800000|2020-06-12 16:20:00|19057.4|19037.4|19012.4|18992.4|19067.4|19042.4|19012.4|18987.4|54
1591979100000|2020-06-12 16:25:00|19017.4|18987.4|19027.4|19002.4|19042.4|19022.4|18997.4|18977.4|30
1591979400000|2020-06-12 16:30:00|19022.4|19007.4|18977.4|18952.4|19032.4|19007.4|18972.4|18947.4|24
1591979700000|2020-06-12 16:35:00|18972.4|18957.4|18977.4|18957.4|18992.4|18967.4|18967.4|18947.4|26
1591980000000|2020-06-12 16:40:00|18982.4|18952.4|18957.4|18932.4|19007.4|18987.4|18957.4|18932.4|88
1591980300000|2020-06-12 16:45:00|18952.4|18937.4|18917.4|18897.4|18952.4|18937.4|18907.4|18887.4|90
1591980600000|2020-06-12 16:50:00|18922.4|18902.4|18982.4|18957.4|18982.4|18957.4|18917.4|18902.4|24
1591980900000|2020-06-12 16:55:00|18977.4|18952.4|18977.4|18952.4|18982.4|18957.4|18962.4|18937.4|12
1591981200000|2020-06-12 17:00:00|18981.4|18957.4|18927.4|18902.4|18981.4|18957.4|18927.4|18902.4|1
1591981500000|2020-06-12 17:05:00|18932.4|18907.4|18931.4|18903.4|18942.4|18917.4|18912.4|18892.4|9
1591981800000|2020-06-12 17:10:00|18932.4|18907.4|18912.4|18887.4|18932.4|18907.4|18912.4|18887.4|13
1591982100000|2020-06-12 17:15:00|18907.4|18882.4|18901.4|18873.4|18912.4|18887.4|18892.4|18867.4|13
1591982400000|2020-06-12 17:20:00|18897.4|18872.4|18882.4|18857.4|18922.4|18902.4|18876.4|18848.4|27
1591982700000|2020-06-12 17:25:00|18877.4|18852.4|18882.4|18857.4|18907.4|18882.4|18877.4|18852.4|12
1591983000000|2020-06-12 17:30:00|18881.4|18862.4|18832.4|18812.4|18897.4|18872.4|18827.4|18807.4|227
1591983300000|2020-06-12 17:35:00|18837.4|18807.4|18817.4|18792.4|18852.4|18832.4|18802.4|18777.4|28
1591983600000|2020-06-12 17:40:00|18812.4|18787.4|18807.4|18782.4|18842.4|18817.4|18792.4|18772.4|6
1591983900000|2020-06-12 17:45:00|18812.4|18787.4|18777.4|18752.4|18816.4|18788.4|18767.4|18747.4|29
1591984200000|2020-06-12 17:50:00|18781.4|18753.4|18797.4|18772.4|18797.4|18772.4|18757.4|18732.4|30
1591984500000|2020-06-12 17:55:00|18802.4|18777.4|18752.4|18727.4|18822.4|18797.4|18742.4|18717.4|66
1591984800000|2020-06-12 18:00:00|18757.4|18732.4|18792.4|18767.4|18812.4|18787.4|18742.4|18717.4|25
1591985100000|2020-06-12 18:05:00|18787.4|18762.4|18772.4|18747.4|18792.4|18767.4|18757.4|18732.4|7
1591985400000|2020-06-12 18:10:00|18777.4|18752.4|18817.4|18792.4|18842.4|18822.4|18777.4|18752.4|27
1591985700000|2020-06-12 18:15:00|18822.4|18797.4|18802.4|18777.4|18827.4|18802.4|18787.4|18762.4|16
1591986000000|2020-06-12 18:20:00|18807.4|18782.4|18796.4|18768.4|18812.4|18787.4|18777.4|18752.4|17
1591986300000|2020-06-12 18:25:00|18797.4|18772.4|18822.4|18807.4|18832.4|18807.4|18797.4|18772.4|4
1591986600000|2020-06-12 18:30:00|18824.9|18809.9|18887.4|18872.4|18894.9|18879.9|18817.4|18802.4|26
1591986900000|2020-06-12 18:35:00|18884.9|18869.9|18849.9|18834.9|18884.9|18869.9|18847.4|18832.4|6
1591987200000|2020-06-12 18:40:00|18852.4|18837.4|18819.9|18804.9|18869.9|18854.9|18802.4|18787.4|7
1591987500000|2020-06-12 18:45:00|18817.4|18802.4|18859.9|18844.9|18877.4|18862.4|18817.4|18802.4|8
1591987800000|2020-06-12 18:50:00|18857.4|18842.4|18882.4|18867.4|18882.4|18867.4|18834.9|18819.9|4
1591988100000|2020-06-12 18:55:00|18884.9|18869.9|18889.9|18874.9|18897.4|18882.4|18852.4|18837.4|6
1591988400000|2020-06-12 19:00:00|18892.4|18877.4|18924.9|18909.9|18942.4|18927.4|18892.4|18877.4|27
1591988700000|2020-06-12 19:05:00|18927.4|18912.4|18927.4|18912.4|18952.4|18937.4|18917.4|18902.4|18
1591989000000|2020-06-12 19:10:00|18929.9|18914.9|18952.4|18937.4|18957.4|18942.4|18924.9|18909.9|6
1591989300000|2020-06-12 19:15:00|18949.9|18934.9|18907.4|18892.4|18952.4|18937.4|18882.4|18867.4|27
1591989600000|2020-06-12 19:20:00|18904.9|18889.9|18867.4|18852.4|18917.4|18902.4|18867.4|18852.4|9
1591989900000|2020-06-12 19:25:00|18869.9|18854.9|18872.4|18857.4|18887.4|18872.4|18849.9|18834.9|7
1591990200000|2020-06-12 19:30:00|18874.9|18859.9|18887.4|18872.4|18887.4|18872.4|18852.4|18837.4|5
1591990500000|2020-06-12 19:35:00|18889.9|18874.9|18912.4|18897.4|18924.9|18909.9|18889.9|18874.9|12
1591990800000|2020-06-12 19:40:00|18914.9|18899.9|18934.9|18919.9|18939.9|18924.9|18912.4|18897.4|18
1591991100000|2020-06-12 19:45:00|18937.4|18922.4|19002.4|18987.4|19002.4|18987.4|18937.4|18922.4|25
1591991400000|2020-06-12 19:50:00|19009.9|18994.9|18964.9|18949.9|19012.4|18997.4|18952.4|18937.4|17
1591991700000|2020-06-12 19:55:00|18969.9|18954.9|18997.4|18982.4|19009.9|18994.9|18967.4|18952.4|10
1591992000000|2020-06-12 20:00:00|18985.7|18945.7|18964.1|18924.1|19002|18962|18945.2|18905.2|0
1591992300000|2020-06-12 20:05:00|18964.3|18924.3|18975|18935|18986.5|18946.5|18948.7|18908.7|0
1591992600000|2020-06-12 20:10:00|18974.9|18934.9|18964.4|18924.4|18981.8|18941.8|18935.1|18895.1|0
1591992900000|2020-06-12 20:15:00|18964.6|18924.6|18966.7|18926.7|18967.9|18927.9|18963.8|18923.8|0
1591993200000|2020-06-12 20:20:00|18967.5|18927.5|18966.3|18926.3|18968.8|18928.8|18965|18925|0
1591993500000|2020-06-12 20:25:00|18966.7|18926.7|18967.9|18927.9|18967.9|18927.9|18966.3|18926.3|0
1591993800000|2020-06-12 20:30:00|18968.2|18928.2|18968.5|18928.5|18983.9|18943.9|18962.4|18922.4|0
1591994100000|2020-06-12 20:35:00|18968.7|18928.7|18974.5|18934.5|18979.4|18939.4|18968.5|18928.5|0
1591994400000|2020-06-12 20:40:00|18974.7|18934.7|18970|18930|18980.9|18940.9|18970|18930|0
1591994700000|2020-06-12 20:45:00|18970.2|18930.2|18979.4|18939.4|18980.9|18940.9|18968.5|18928.5|0
1591995000000|2020-06-12 20:50:00|18979.6|18939.6|18979.4|18939.4|18988.8|18948.8|18977.9|18937.9|0
1591995300000|2020-06-12 20:55:00|18979.1|18939.1|18965.9|18925.9|18988.8|18948.8|18960.5|18920.5|0
1592172000000|2020-06-14 22:00:00|18774.5|18734.5|18739.9|18699.9|18791.1|18751.1|18738.7|18698.7|0
1592172300000|2020-06-14 22:05:00|18740.2|18700.2|18626.2|18586.2|18746.4|18706.4|18613.4|18573.4|0
1592172600000|2020-06-14 22:10:00|18625.9|18585.9|18659.9|18619.9|18681.2|18641.2|18621.8|18581.8|0
1592172900000|2020-06-14 22:15:00|18660.6|18620.6|18704.4|18664.4|18710.7|18670.7|18655.5|18615.5|0
1592173200000|2020-06-14 22:20:00|18704.9|18664.9|18693.1|18653.1|18709.4|18669.4|18680.6|18640.6|0
1592173500000|2020-06-14 22:25:00|18693.2|18653.2|18735.5|18695.5|18746.2|18706.2|18691.5|18651.5|0
1592173800000|2020-06-14 22:30:00|18735.7|18695.7|18742|18702|18746.4|18706.4|18713.1|18673.1|0
1592174100000|2020-06-14 22:35:00|18741.7|18701.7|18748|18708|18754.5|18714.5|18733.3|18693.3|0
1592174400000|2020-06-14 22:40:00|18748.3|18708.3|18731.1|18691.1|18752.9|18712.9|18712.5|18672.5|0
1592174700000|2020-06-14 22:45:00|18730.9|18690.9|18773.1|18733.1|18776.3|18736.3|18725|18685|0
1592175000000|2020-06-14 22:50:00|18772.5|18732.5|18776.6|18736.6|18785.6|18745.6|18767|18727|0
1592175300000|2020-06-14 22:55:00|18776.5|18736.5|18790.3|18750.3|18802.8|18762.8|18773.3|18733.3|0
1592175600000|2020-06-14 23:00:00|18790.4|18750.4|18756.4|18716.4|18796.7|18756.7|18755.5|18715.5|0
1592175900000|2020-06-14 23:05:00|18756.3|18716.3|18744.9|18704.9|18768.4|18728.4|18741.7|18701.7|0
1592176200000|2020-06-14 23:10:00|18745.1|18705.1|18765.1|18725.1|18768.4|18728.4|18726.4|18686.4|0
1592176500000|2020-06-14 23:15:00|18765.2|18725.2|18709.8|18669.8|18774.4|18734.4|18703.3|18663.3|0
1592176800000|2020-06-14 23:20:00|18710.1|18670.1|18715.8|18675.8|18734.9|18694.9|18700.5|18660.5|0
1592177100000|2020-06-14 23:25:00|18716|18676|18706.5|18666.5|18719.1|18679.1|18688|18648|0
1592177400000|2020-06-14 23:30:00|18706.8|18666.8|18739.3|18699.3|18740.9|18700.9|18706.8|18666.8|0
1592177700000|2020-06-14 23:35:00|18739|18699|18747|18707|18748.2|18708.2|18721.9|18681.9|0
1592178000000|2020-06-14 23:40:00|18747.5|18707.5|18733|18693|18756.3|18716.3|18721.9|18681.9|0
1592178300000|2020-06-14 23:45:00|18733.4|18693.4|18690.9|18650.9|18751.4|18711.4|18685.4|18645.4|0
1592178600000|2020-06-14 23:50:00|18691.4|18651.4|18693.6|18653.6|18721.9|18681.9|18685.4|18645.4|0
1592178900000|2020-06-14 23:55:00|18693.9|18653.9|18714.8|18674.8|18723.5|18683.5|18667.4|18627.4|0
1592179200000|2020-06-15 00:00:00|18715|18675|18704.5|18664.5|18736.1|18696.1|18689.2|18649.2|0
1592179500000|2020-06-15 00:05:00|18704.4|18664.4|18746.1|18706.1|18757.1|18717.1|18703.9|18663.9|0
1592179800000|2020-06-15 00:10:00|18746|18706|18760.4|18720.4|18797.5|18757.5|18736.3|18696.3|0
1592180100000|2020-06-15 00:15:00|18761.8|18721.8|18740.7|18700.7|18768.7|18728.7|18718.2|18678.2|0
1592180400000|2020-06-15 00:20:00|18740.8|18700.8|18752.7|18712.7|18768.3|18728.3|18723.8|18683.8|0
1592180700000|2020-06-15 00:25:00|18752.6|18712.6|18762.1|18722.1|18767|18727|18734.7|18694.7|0
1592181000000|2020-06-15 00:30:00|18762.4|18722.4|18777.8|18737.8|18783.4|18743.4|18756.9|18716.9|0
1592181300000|2020-06-15 00:35:00|18777.7|18737.7|18772|18732|18789.2|18749.2|18766.8|18726.8|0
1592181600000|2020-06-15 00:40:00|18772.1|18732.1|18743.2|18703.2|18783.1|18743.1|18740.7|18700.7|0
1592181900000|2020-06-15 00:45:00|18743|18703|18765.7|18725.7|18768.8|18728.8|18737.8|18697.8|0
1592182200000|2020-06-15 00:50:00|18765.9|18725.9|18754.3|18714.3|18774.6|18734.6|18743.4|18703.4|0
1592182500000|2020-06-15 00:55:00|18754.1|18714.1|18726|18686|18759.7|18719.7|18725.8|18685.8|0
1592182800000|2020-06-15 01:00:00|18726.2|18686.2|18740.2|18700.2|18745.4|18705.4|18719.9|18679.9|0
1592183100000|2020-06-15 01:05:00|18740.1|18700.1|18733|18693|18749.7|18709.7|18730|18690|0
1592183400000|2020-06-15 01:10:00|18732.9|18692.9|18706.5|18666.5|18749.5|18709.5|18700.9|18660.9|0
1592183700000|2020-06-15 01:15:00|18705.5|18665.5|18709.1|18669.1|18718.8|18678.8|18691.6|18651.6|0
1592184000000|2020-06-15 01:20:00|18708.9|18668.9|18723.4|18683.4|18736.7|18696.7|18708.9|18668.9|0
1592184300000|2020-06-15 01:25:00|18724.4|18684.4|18726|18686|18737|18697|18720.2|18680.2|0
1592184600000|2020-06-15 01:30:00|18725.9|18685.9|18742.4|18702.4|18748|18708|18725.9|18685.9|0
1592184900000|2020-06-15 01:35:00|18742.6|18702.6|18747.4|18707.4|18753.5|18713.5|18736.9|18696.9|0
1592185200000|2020-06-15 01:40:00|18747.3|18707.3|18763.6|18723.6|18763.6|18723.6|18736.7|18696.7|0
1592185500000|2020-06-15 01:45:00|18763.7|18723.7|18774.8|18734.8|18774.8|18734.8|18758.4|18718.4|0
1592185800000|2020-06-15 01:50:00|18774.7|18734.7|18746.1|18706.1|18774.8|18734.8|18741.7|18701.7|0
1592186100000|2020-06-15 01:55:00|18747.6|18707.6|18759.1|18719.1|18764.4|18724.4|18736.6|18696.6|0
1592186400000|2020-06-15 02:00:00|18758.5|18718.5|18727.3|18687.3|18764.7|18724.7|18727.1|18687.1|0
1592186700000|2020-06-15 02:05:00|18727.2|18687.2|18740.9|18700.9|18748.7|18708.7|18715.3|18675.3|0
1592187000000|2020-06-15 02:10:00|18741.9|18701.9|18748.5|18708.5|18759.8|18719.8|18738.2|18698.2|0
1592187300000|2020-06-15 02:15:00|18748.3|18708.3|18764.6|18724.6|18769.6|18729.6|18737|18697|0
1592187600000|2020-06-15 02:20:00|18764.8|18724.8|18758.5|18718.5|18776.1|18736.1|18758.5|18718.5|0
1592187900000|2020-06-15 02:25:00|18758.7|18718.7|18753.5|18713.5|18764.4|18724.4|18742.2|18702.2|0
1592188200000|2020-06-15 02:30:00|18753.3|18713.3|18736.5|18696.5|18753.3|18713.3|18730.6|18690.6|0
1592188500000|2020-06-15 02:35:00|18736.7|18696.7|18730.5|18690.5|18747.6|18707.6|18724.6|18684.6|0
1592188800000|2020-06-15 02:40:00|18730.6|18690.6|18732.2|18692.2|18734.9|18694.9|18720.5|18680.5|0
1592189100000|2020-06-15 02:45:00|18732.1|18692.1|18741.7|18701.7|18747.8|18707.8|18726.1|18686.1|0
1592189400000|2020-06-15 02:50:00|18741.9|18701.9|18726.9|18686.9|18747.1|18707.1|18724.2|18684.2|0
1592189700000|2020-06-15 02:55:00|18725.9|18685.9|18712.6|18672.6|18730.1|18690.1|18712.4|18672.4|0
1592190000000|2020-06-15 03:00:00|18712.7|18672.7|18724.4|18684.4|18729.9|18689.9|18712.7|18672.7|0
1592190300000|2020-06-15 03:05:00|18724.2|18684.2|18727.6|18687.6|18730.4|18690.4|18718.6|18678.6|0
1592190600000|2020-06-15 03:10:00|18728.6|18688.6|18735.8|18695.8|18736.7|18696.7|18728.6|18688.6|0
1592190900000|2020-06-15 03:15:00|18735.6|18695.6|18747.6|18707.6|18752.8|18712.8|18730.3|18690.3|0
1592191200000|2020-06-15 03:20:00|18747.4|18707.4|18757.8|18717.8|18758.4|18718.4|18747.3|18707.3|0
1592191500000|2020-06-15 03:25:00|18757.9|18717.9|18752.8|18712.8|18758.2|18718.2|18752.6|18712.6|0
1592191800000|2020-06-15 03:30:00|18752.9|18712.9|18741|18701|18758|18718|18740.9|18700.9|0
1592192100000|2020-06-15 03:35:00|18740.7|18700.7|18752.1|18712.1|18757.8|18717.8|18735.3|18695.3|0
1592192400000|2020-06-15 03:40:00|18752|18712|18747|18707|18752|18712|18735.3|18695.3|0
1592192700000|2020-06-15 03:45:00|18746.9|18706.9|18742.1|18702.1|18752.6|18712.6|18735.8|18695.8|0
1592193000000|2020-06-15 03:50:00|18742|18702|18731.1|18691.1|18742|18702|18725.4|18685.4|0
1592193300000|2020-06-15 03:55:00|18731|18691|18731.5|18691.5|18737|18697|18725.1|18685.1|0
1592193600000|2020-06-15 04:00:00|18731.6|18691.6|18709.2|18669.2|18736.7|18696.7|18708.9|18668.9|0
1592193900000|2020-06-15 04:05:00|18709.1|18669.1|18703.5|18663.5|18709.4|18669.4|18698|18658|0
1592194200000|2020-06-15 04:10:00|18703.4|18663.4|18703.5|18663.5|18709.6|18669.6|18700.7|18660.7|0
1592194500000|2020-06-15 04:15:00|18703.4|18663.4|18722.5|18682.5|18725.4|18685.4|18703.4|18663.4|0
1592194800000|2020-06-15 04:20:00|18723.5|18683.5|18708.7|18668.7|18725.2|18685.2|18708.4|18668.4|0
1592195100000|2020-06-15 04:25:00|18708.6|18668.6|18703.2|18663.2|18714.1|18674.1|18702.9|18662.9|0
1592195400000|2020-06-15 04:30:00|18703|18663|18703.3|18663.3|18714.7|18674.7|18697.6|18657.6|0
1592195700000|2020-06-15 04:35:00|18703.1|18663.1|18708.5|18668.5|18713.9|18673.9|18697.8|18657.8|0
1592196000000|2020-06-15 04:40:00|18708.7|18668.7|18686.1|18646.1|18708.8|18668.8|18685.3|18645.3|0
1592196300000|2020-06-15 04:45:00|18686.3|18646.3|18668.6|18628.6|18691.9|18651.9|18661.8|18621.8|0
1592196600000|2020-06-15 04:50:00|18668.4|18628.4|18660|18620|18674|18634|18659.5|18619.5|0
1592196900000|2020-06-15 04:55:00|18660.1|18620.1|18659.5|18619.5|18665.8|18625.8|18659.2|18619.2|0
1592197200000|2020-06-15 05:00:00|18659.6|18619.6|18608.7|18568.7|18659.9|18619.9|18603.7|18563.7|0
1592197500000|2020-06-15 05:05:00|18608.9|18568.9|18547|18507|18609.9|18569.9|18539.2|18499.2|0
1592197800000|2020-06-15 05:10:00|18548|18508|18555|18515|18566.8|18526.8|18538.6|18498.6|0
1592198100000|2020-06-15 05:15:00|18555.2|18515.2|18531.9|18491.9|18569.2|18529.2|18531.8|18491.8|0
1592198400000|2020-06-15 05:20:00|18531.8|18491.8|18569.7|18529.7|18571.6|18531.6|18524.6|18484.6|0
1592198700000|2020-06-15 05:25:00|18571.2|18531.2|18556.9|18516.9|18578.1|18538.1|18551.3|18511.3|0
1592199000000|2020-06-15 05:30:00|18557.9|18517.9|18541.7|18501.7|18564.1|18524.1|18541.5|18501.5|0
1592199300000|2020-06-15 05:35:00|18542.7|18502.7|18481.5|18441.5|18544.2|18504.2|18478|18438|0
1592199600000|2020-06-15 05:40:00|18480.5|18440.5|18482.3|18442.3|18496.3|18456.3|18440.8|18400.8|0
1592199900000|2020-06-15 05:45:00|18482.2|18442.2|18479.6|18439.6|18504.8|18464.8|18474.6|18434.6|0
1592200200000|2020-06-15 05:50:00|18480.6|18440.6|18449.4|18409.4|18487.5|18447.5|18449.2|18409.2|0
1592200500000|2020-06-15 05:55:00|18449.5|18409.5|18413.8|18373.8|18469.9|18429.9|18407.6|18367.6|0
1592200800000|2020-06-15 06:00:00|18413.5|18373.5|18402.4|18387.4|18448.6|18429.9|18369.9|18354.9|82
1592201100000|2020-06-15 06:05:00|18399.9|18384.9|18384.9|18369.9|18402.4|18387.4|18357.4|18342.4|77
1592201400000|2020-06-15 06:10:00|18387.4|18372.4|18394.9|18379.9|18419.9|18404.9|18387.4|18372.4|23
1592201700000|2020-06-15 06:15:00|18392.4|18377.4|18427.4|18412.4|18442.4|18427.4|18392.4|18377.4|42
1592202000000|2020-06-15 06:20:00|18424.9|18409.9|18387.4|18372.4|18427.4|18412.4|18384.9|18369.9|46
1592202300000|2020-06-15 06:25:00|18389.9|18374.9|18369.9|18354.9|18394.9|18379.9|18334.9|18319.9|51
1592202600000|2020-06-15 06:30:00|18372.4|18357.4|18417.4|18402.4|18419.9|18404.9|18349.9|18334.9|444
1592202900000|2020-06-15 06:35:00|18414.9|18399.9|18389.9|18374.9|18427.4|18412.4|18377.4|18362.4|80
1592203200000|2020-06-15 06:40:00|18387.4|18372.4|18314.9|18299.9|18389.9|18374.9|18309.9|18294.9|94
1592203500000|2020-06-15 06:45:00|18322.4|18307.4|18339.9|18324.9|18352.4|18337.4|18322.4|18307.4|33
1592203800000|2020-06-15 06:50:00|18342.4|18327.4|18332.4|18317.4|18352.4|18337.4|18319.9|18304.9|52
1592204100000|2020-06-15 06:55:00|18327.4|18312.4|18364.9|18349.9|18364.9|18349.9|18309.9|18294.9|109
1592204400000|2020-06-15 07:00:00|18372.4|18357.4|18417.4|18402.4|18427.4|18412.4|18299.9|18284.9|557
1592204700000|2020-06-15 07:05:00|18414.9|18399.9|18389.9|18374.9|18464.9|18449.9|18359.9|18344.9|668
1592205000000|2020-06-15 07:10:00|18384.9|18369.9|18407.4|18392.4|18447.4|18432.4|18369.9|18354.9|612
1592205300000|2020-06-15 07:15:00|18404.9|18389.9|18454.9|18439.9|18459.9|18444.9|18349.9|18334.9|435
1592205600000|2020-06-15 07:20:00|18459.9|18444.9|18509.9|18494.9|18522.4|18507.4|18424.9|18409.9|519
1592205900000|2020-06-15 07:25:00|18507.4|18492.4|18444.9|18429.9|18509.9|18494.9|18432.4|18417.4|256
1592206200000|2020-06-15 07:30:00|18442.4|18427.4|18402.4|18387.4|18442.4|18427.4|18402.4|18387.4|369
1592206500000|2020-06-15 07:35:00|18399.9|18384.9|18479.9|18464.9|18494.9|18479.9|18394.9|18379.9|211
1592206800000|2020-06-15 07:40:00|18484.8|18469.8|18489.8|18474.8|18532.3|18517.3|18469.8|18454.8|358
1592207100000|2020-06-15 07:45:00|18492.3|18477.3|18472.3|18457.3|18522.3|18507.3|18449.8|18434.8|310
1592207400000|2020-06-15 07:50:00|18474.8|18459.8|18494.8|18479.8|18497.3|18482.3|18449.8|18434.8|173
1592207700000|2020-06-15 07:55:00|18497.3|18482.3|18469.8|18454.8|18512.3|18497.3|18464.8|18449.8|227
1592208000000|2020-06-15 08:00:00|18467.3|18452.3|18469.8|18454.8|18499.8|18484.8|18459.8|18444.8|203
1592208300000|2020-06-15 08:05:00|18467.3|18452.3|18449.8|18434.8|18479.8|18464.8|18434.8|18419.8|378
1592208600000|2020-06-15 08:10:00|18447.3|18432.3|18524.8|18509.8|18527.3|18512.3|18427.3|18412.3|399
1592208900000|2020-06-15 08:15:00|18527.3|18512.3|18574.8|18559.8|18582.3|18567.3|18514.8|18499.8|540
1592209200000|2020-06-15 08:20:00|18572.3|18557.3|18567.3|18552.3|18574.8|18559.8|18534.8|18519.8|416
1592209500000|2020-06-15 08:25:00|18569.8|18554.8|18584.8|18569.8|18602.3|18587.3|18559.8|18544.8|188
1592209800000|2020-06-15 08:30:00|18589.8|18574.8|18644.8|18629.8|18649.8|18634.8|18579.8|18564.8|277
1592210100000|2020-06-15 08:35:00|18647.3|18632.3|18617.3|18602.3|18654.8|18639.8|18609.8|18594.8|250
1592210400000|2020-06-15 08:40:00|18619.8|18604.8|18654.8|18639.8|18654.8|18639.8|18614.8|18599.8|146
1592210700000|2020-06-15 08:45:00|18652.3|18637.3|18664.8|18649.8|18684.8|18669.8|18632.3|18617.3|553
1592211000000|2020-06-15 08:50:00|18662.3|18647.3|18724.8|18709.8|18729.8|18714.8|18654.8|18639.8|639
1592211300000|2020-06-15 08:55:00|18729.8|18714.8|18722.3|18707.3|18749.8|18734.8|18704.8|18689.8|408
1592211600000|2020-06-15 09:00:00|18719.8|18704.8|18669.8|18654.8|18724.8|18709.8|18664.8|18649.8|378
1592211900000|2020-06-15 09:05:00|18667.3|18652.3|18612.3|18597.3|18679.8|18664.8|18607.3|18592.3|256
1592212200000|2020-06-15 09:10:00|18614.8|18599.8|18632.3|18617.3|18649.8|18634.8|18612.3|18597.3|180
1592212500000|2020-06-15 09:15:00|18629.8|18614.8|18689.8|18674.8|18699.8|18684.8|18629.8|18614.8|227
1592212800000|2020-06-15 09:20:00|18692.3|18677.3|18702.3|18687.3|18707.3|18692.3|18662.3|18647.3|119
1592213100000|2020-06-15 09:25:00|18699.8|18684.8|18727.3|18712.3|18732.3|18717.3|18684.8|18669.8|124
1592213400000|2020-06-15 09:30:00|18724.8|18709.8|18699.8|18684.8|18727.3|18712.3|18662.3|18647.3|173
1592213700000|2020-06-15 09:35:00|18697.3|18682.3|18694.8|18679.8|18707.3|18692.3|18672.3|18657.3|256
1592214000000|2020-06-15 09:40:00|18692.3|18677.3|18692.3|18677.3|18709.8|18694.8|18684.8|18669.8|108
1592214300000|2020-06-15 09:45:00|18689.8|18674.8|18724.8|18709.8|18739.8|18724.8|18672.3|18657.3|186
1592214600000|2020-06-15 09:50:00|18727.3|18712.3|18772.3|18757.3|18792.3|18777.3|18724.8|18709.8|314
1592214900000|2020-06-15 09:55:00|18769.8|18754.8|18789.8|18774.8|18799.8|18784.8|18767.3|18752.3|124
1592215200000|2020-06-15 10:00:00|18787.3|18772.3|18814.8|18799.8|18814.8|18799.8|18774.8|18759.8|114
1592215500000|2020-06-15 10:05:00|18812.3|18797.3|18809.8|18794.8|18829.8|18814.8|18784.8|18769.8|160
1592215800000|2020-06-15 10:10:00|18812.3|18797.3|18849.8|18834.8|18852.3|18837.3|18804.8|18789.8|184
1592216100000|2020-06-15 10:15:00|18852.3|18837.3|18787.3|18772.3|18852.3|18837.3|18777.3|18762.3|552
1592216400000|2020-06-15 10:20:00|18789.8|18774.8|18804.8|18789.8|18824.8|18809.8|18784.8|18769.8|121
1592216700000|2020-06-15 10:25:00|18802.3|18787.3|18789.8|18774.8|18819.8|18804.8|18777.3|18762.3|94
1592217000000|2020-06-15 10:30:00|18784.8|18769.8|18774.8|18759.8|18794.8|18779.8|18754.8|18739.8|173
1592217300000|2020-06-15 10:35:00|18777.3|18762.3|18782.3|18767.3|18789.8|18774.8|18762.3|18747.3|95
1592217600000|2020-06-15 10:40:00|18779.8|18764.8|18814.8|18799.8|18817.3|18802.3|18777.3|18762.3|112
1592217900000|2020-06-15 10:45:00|18817.3|18802.3|18689.8|18674.8|18819.8|18804.8|18687.3|18672.3|249
1592218200000|2020-06-15 10:50:00|18692.3|18677.3|18727.3|18712.3|18734.8|18719.8|18687.3|18672.3|443
1592218500000|2020-06-15 10:55:00|18724.8|18709.8|18714.8|18699.8|18744.8|18729.8|18709.8|18694.8|608
1592218800000|2020-06-15 11:00:00|18719.8|18704.8|18727.3|18712.3|18737.3|18722.3|18704.8|18689.8|81
1592219100000|2020-06-15 11:05:00|18724.8|18709.8|18759.8|18744.8|18774.8|18759.8|18722.3|18707.3|82
1592219400000|2020-06-15 11:10:00|18762.3|18747.3|18724.8|18709.8|18762.3|18747.3|18704.8|18689.8|55
1592219700000|2020-06-15 11:15:00|18719.8|18704.8|18734.8|18719.8|18734.8|18719.8|18697.3|18682.3|363
1592220000000|2020-06-15 11:20:00|18732.3|18717.3|18754.8|18739.8|18762.3|18747.3|18724.8|18709.8|99
1592220300000|2020-06-15 11:25:00|18759.8|18744.8|18744.8|18729.8|18784.8|18769.8|18744.8|18729.8|210
1592220600000|2020-06-15 11:30:00|18742.3|18727.3|18747.3|18732.3|18759.8|18744.8|18734.8|18719.8|74
1592220900000|2020-06-15 11:35:00|18744.8|18729.8|18799.8|18784.8|18799.8|18784.8|18737.3|18722.3|243
1592221200000|2020-06-15 11:40:00|18795.5|18780.5|18785.5|18770.5|18800.5|18785.5|18773|18758|78
1592221500000|2020-06-15 11:45:00|18783|18768|18795.5|18780.5|18815.5|18800.5|18773|18758|163
1592221800000|2020-06-15 11:50:00|18793|18778|18828|18813|18828|18813|18793|18778|84
1592222100000|2020-06-15 11:55:00|18830.5|18815.5|18780.5|18765.5|18830.5|18815.5|18753|18738|396
1592222400000|2020-06-15 12:00:00|18778|18763|18753|18738|18795.5|18780.5|18735.5|18720.5|150
1592222700000|2020-06-15 12:05:00|18750.5|18735.5|18765.5|18750.5|18775.5|18760.5|18750.5|18735.5|119
1592223000000|2020-06-15 12:10:00|18763|18748|18760.5|18745.5|18793|18778|18738|18723|348
1592223300000|2020-06-15 12:15:00|18763|18748|18763|18748|18768|18753|18735.5|18720.5|375
1592223600000|2020-06-15 12:20:00|18765.5|18750.5|18745.5|18730.5|18778|18763|18728|18713|179
1592223900000|2020-06-15 12:25:00|18748|18733|18733|18718|18750.5|18735.5|18710.5|18695.5|265
1592224200000|2020-06-15 12:30:00|18735.5|18720.5|18753|18738|18763|18748|18733|18718|104
1592224500000|2020-06-15 12:35:00|18750.5|18735.5|18788|18773|18790.5|18775.5|18748|18733|294
1592224800000|2020-06-15 12:40:00|18790.5|18775.5|18750.5|18735.5|18790.5|18775.5|18740.5|18725.5|99
1592225100000|2020-06-15 12:45:00|18753|18738|18773|18758|18775.5|18760.5|18745.5|18730.5|110
1592225400000|2020-06-15 12:50:00|18770.5|18755.5|18780.5|18765.5|18785.5|18770.5|18755.5|18740.5|86
1592225700000|2020-06-15 12:55:00|18778|18763|18735.5|18720.5|18785.5|18770.5|18735.5|18720.5|198
1592226000000|2020-06-15 13:00:00|18740.5|18725.5|18763|18748|18775.5|18760.5|18725.5|18710.5|398
1592226300000|2020-06-15 13:05:00|18760.5|18745.5|18720.5|18705.5|18765.5|18750.5|18715.5|18700.5|151
1592226600000|2020-06-15 13:10:00|18718|18703|18690.5|18675.5|18718|18703|18690.5|18675.5|80
1592226900000|2020-06-15 13:15:00|18693|18678|18668|18653|18698|18683|18663|18648|566
1592227200000|2020-06-15 13:20:00|18665.5|18650.5|18673|18658|18680.5|18665.5|18658|18643|217
1592227500000|2020-06-15 13:25:00|18670.5|18655.5|18653|18638|18678|18663|18648|18633|73
1592227800000|2020-06-15 13:30:00|18650.5|18635.5|18605.5|18590.5|18680.5|18665.5|18595.5|18580.5|378
1592228100000|2020-06-15 13:35:00|18613|18598|18675.5|18660.5|18700.5|18685.5|18608|18593|776
1592228400000|2020-06-15 13:40:00|18678|18663|18695.5|18680.5|18740.5|18725.5|18660.5|18645.5|334
1592228700000|2020-06-15 13:45:00|18693|18678|18678|18663|18723|18708|18660.5|18645.5|357
1592229000000|2020-06-15 13:50:00|18680.5|18665.5|18723|18708|18735.5|18720.5|18675.5|18660.5|230
1592229300000|2020-06-15 13:55:00|18725.5|18710.5|18725.5|18710.5|18735.5|18720.5|18715.5|18700.5|686
1592229600000|2020-06-15 14:00:00|18728|18713|18758|18743|18770.5|18755.5|18710.5|18695.5|470
1592229900000|2020-06-15 14:05:00|18760.5|18745.5|18798|18783|18803|18788|18755.5|18740.5|271
1592230200000|2020-06-15 14:10:00|18794.4|18779.4|18826.9|18811.9|18841.9|18826.9|18789.4|18774.4|408
1592230500000|2020-06-15 14:15:00|18819.4|18804.4|18839.4|18824.4|18844.4|18829.4|18811.9|18796.9|252
1592230800000|2020-06-15 14:20:00|18841.9|18826.9|18811.9|18796.9|18844.4|18829.4|18799.4|18784.4|269
1592231100000|2020-06-15 14:25:00|18814.4|18799.4|18819.4|18804.4|18844.4|18829.4|18814.4|18799.4|2378
1592231400000|2020-06-15 14:30:00|18816.9|18801.9|18899.4|18884.4|18899.4|18884.4|18811.9|18796.9|231
1592231700000|2020-06-15 14:35:00|18896.9|18881.9|18864.4|18849.4|18929.4|18914.4|18861.9|18846.9|419
1592232000000|2020-06-15 14:40:00|18861.9|18846.9|18909.4|18894.4|18911.9|18896.9|18844.4|18829.4|143
1592232300000|2020-06-15 14:45:00|18911.9|18896.9|18966.9|18951.9|18981.9|18966.9|18899.4|18884.4|274
1592232600000|2020-06-15 14:50:00|18964.4|18949.4|18994.4|18979.4|19011.9|18996.9|18956.9|18941.9|417
1592232900000|2020-06-15 14:55:00|18996.9|18981.9|18969.4|18954.4|19021.9|19006.9|18956.9|18941.9|402
1592233200000|2020-06-15 15:00:00|18971.9|18956.9|19041.9|19026.9|19044.4|19029.4|18966.9|18951.9|397
1592233500000|2020-06-15 15:05:00|19039.4|19024.4|19069.4|19054.4|19071.9|19056.9|19026.9|19011.9|611
1592233800000|2020-06-15 15:10:00|19071.9|19056.9|19066.9|19051.9|19079.4|19064.4|19021.9|19006.9|610
1592234100000|2020-06-15 15:15:00|19064.4|19049.4|19024.4|19009.4|19066.9|19051.9|19001.9|18986.9|368
1592234400000|2020-06-15 15:20:00|19021.9|19006.9|19031.9|19016.9|19044.4|19029.4|19001.9|18986.9|430
1592234700000|2020-06-15 15:25:00|19036.9|19021.9|19001.9|18986.9|19041.9|19026.9|18994.4|18979.4|873
1592235000000|2020-06-15 15:30:00|19004.4|18989.4|18981.9|18966.9|19026.9|19011.9|18979.4|18964.4|1211
1592235300000|2020-06-15 15:35:00|18976.9|18961.9|19006.9|18991.9|19016.9|19001.9|18966.9|18951.9|303
1592235600000|2020-06-15 15:40:00|19009.4|18994.4|18961.9|18946.9|19021.9|19006.9|18956.9|18941.9|118
1592235900000|2020-06-15 15:45:00|18964.4|18949.4|18974.4|18959.4|18981.9|18966.9|18956.9|18941.9|143
1592236200000|2020-06-15 15:50:00|18979.4|18954.4|18979.4|18959.4|19009.4|18984.4|18969.4|18949.4|91
1592236500000|2020-06-15 15:55:00|18984.4|18964.4|19004.4|18984.4|19019.4|18999.4|18979.4|18959.4|46
1592236800000|2020-06-15 16:00:00|18999.4|18979.4|19059.4|19034.4|19059.4|19039.4|18994.4|18969.4|53
1592237100000|2020-06-15 16:05:00|19054.4|19039.4|19054.4|19034.4|19064.4|19044.4|19049.4|19029.4|38
1592237400000|2020-06-15 16:10:00|19049.4|19029.4|19039.4|19019.4|19059.4|19034.4|19034.4|19014.4|32
1592237700000|2020-06-15 16:15:00|19044.4|19024.4|19059.4|19034.4|19074.4|19049.4|19044.4|19019.4|85
1592238000000|2020-06-15 16:20:00|19054.4|19029.4|19084.4|19064.4|19084.4|19064.4|19054.4|19029.4|27
1592238300000|2020-06-15 16:25:00|19079.4|19059.4|19064.4|19044.4|19089.4|19064.4|19059.4|19039.4|23
1592238600000|2020-06-15 16:30:00|19059.4|19039.4|19039.4|19014.4|19064.4|19044.4|19039.4|19014.4|17
1592238900000|2020-06-15 16:35:00|19044.4|19019.4|19064.4|19039.4|19074.4|19049.4|19044.4|19019.4|27
1592239200000|2020-06-15 16:40:00|19059.4|19034.4|19069.4|19044.4|19079.4|19054.4|19054.4|19034.4|9
1592239500000|2020-06-15 16:45:00|19064.4|19049.4|19074.4|19049.4|19084.4|19064.4|19059.4|19034.4|11
1592239800000|2020-06-15 16:50:00|19069.4|19054.4|19074.4|19054.4|19079.4|19059.4|19059.4|19039.4|8
1592240100000|2020-06-15 16:55:00|19079.4|19049.4|19104.4|19079.4|19104.4|19084.4|19074.4|19049.4|28
1592240400000|2020-06-15 17:00:00|19099.4|19074.4|19104.4|19084.4|19104.4|19084.4|19089.4|19064.4|21
1592240700000|2020-06-15 17:05:00|19099.4|19079.4|19129.4|19109.4|19129.4|19109.4|19099.4|19074.4|18
1592241000000|2020-06-15 17:10:00|19134.4|19104.4|19124.4|19099.4|19139.4|19119.4|19114.4|19094.4|30
1592241300000|2020-06-15 17:15:00|19129.4|19104.4|19119.4|19099.4|19154.4|19129.4|19119.4|19099.4|20
1592241600000|2020-06-15 17:20:00|19124.4|19104.4|19119.4|19094.4|19139.4|19114.4|19119.4|19094.4|11
1592241900000|2020-06-15 17:25:00|19124.4|19099.4|19119.4|19094.4|19129.4|19104.4|19114.4|19094.4|5
1592242200000|2020-06-15 17:30:00|19114.4|19099.4|19104.4|19084.4|19124.4|19104.4|19104.4|19079.4|16
1592242500000|2020-06-15 17:35:00|19109.4|19089.4|19129.4|19104.4|19139.4|19114.4|19109.4|19084.4|36
1592242800000|2020-06-15 17:40:00|19124.4|19109.4|19114.4|19089.4|19134.4|19114.4|19104.4|19084.4|7
1592243100000|2020-06-15 17:45:00|19109.4|19084.4|19099.4|19074.4|19119.4|19094.4|19094.4|19074.4|10
1592243400000|2020-06-15 17:50:00|19104.4|19079.4|19109.4|19084.4|19124.4|19099.4|19099.4|19079.4|13
1592243700000|2020-06-15 17:55:00|19104.4|19079.4|19094.4|19069.4|19114.4|19089.4|19094.4|19069.4|7
1592244000000|2020-06-15 18:00:00|19098.4|19070.4|19209.4|19184.4|19224.4|19199.4|19098.4|19070.4|150
1592244300000|2020-06-15 18:05:00|19214.4|19189.4|19224.4|19199.4|19244.4|19219.4|19204.4|19179.4|80
1592244600000|2020-06-15 18:10:00|19229.4|19204.4|19224.4|19199.4|19234.4|19209.4|19209.4|19184.4|19
1592244900000|2020-06-15 18:15:00|19229.4|19204.4|19254.4|19229.4|19264.4|19239.4|19229.4|19204.4|23
1592245200000|2020-06-15 18:20:00|19253.4|19225.4|19254.4|19229.4|19264.4|19239.4|19219.4|19194.4|14
1592245500000|2020-06-15 18:25:00|19249.4|19224.4|19249.4|19234.4|19264.4|19239.4|19239.4|19214.4|28
1592245800000|2020-06-15 18:30:00|19251.9|19236.9|19209.4|19194.4|19261.9|19246.9|19204.4|19189.4|20
1592246100000|2020-06-15 18:35:00|19211.9|19196.9|19219.4|19204.4|19229.4|19214.4|19209.4|19194.4|13
1592246400000|2020-06-15 18:40:00|19221.9|19206.9|19219.4|19204.4|19239.4|19224.4|19214.4|19199.4|19
1592246700000|2020-06-15 18:45:00|19221.9|19206.9|19239.4|19224.4|19249.4|19234.4|19219.4|19204.4|6
1592247000000|2020-06-15 18:50:00|19241.9|19226.9|19219.4|19204.4|19249.4|19234.4|19211.9|19196.9|10
1592247300000|2020-06-15 18:55:00|19216.9|19201.9|19219.4|19204.4|19229.4|19214.4|19214.4|19199.4|10
1592247600000|2020-06-15 19:00:00|19221.9|19206.9|19254.4|19239.4|19261.9|19246.9|19219.4|19204.4|6
1592247900000|2020-06-15 19:05:00|19251.9|19236.9|19239.4|19224.4|19251.9|19236.9|19224.4|19209.4|9
1592248200000|2020-06-15 19:10:00|19241.9|19226.9|19249.4|19234.4|19254.4|19239.4|19236.9|19221.9|3
1592248500000|2020-06-15 19:15:00|19251.9|19236.9|19249.4|19234.4|19261.9|19246.9|19246.9|19231.9|29
1592248800000|2020-06-15 19:20:00|19251.9|19236.9|19244.4|19229.4|19251.9|19236.9|19224.4|19209.4|10
1592249100000|2020-06-15 19:25:00|19246.9|19231.9|19189.4|19174.4|19259.4|19244.4|19189.4|19174.4|20
1592249400000|2020-06-15 19:30:00|19191.9|19176.9|19164.4|19149.4|19199.4|19184.4|19151.9|19136.9|36
1592249700000|2020-06-15 19:35:00|19161.9|19146.9|19164.4|19149.4|19174.4|19159.4|19131.9|19116.9|25
1592250000000|2020-06-15 19:40:00|19161.9|19146.9|19189.4|19174.4|19191.9|19176.9|19141.9|19126.9|22
1592250300000|2020-06-15 19:45:00|19186.9|19171.9|19196.9|19181.9|19214.4|19199.4|19176.9|19161.9|9
1592250600000|2020-06-15 19:50:00|19194.4|19179.4|19214.4|19199.4|19216.9|19201.9|19191.9|19176.9|14
1592250900000|2020-06-15 19:55:00|19216.9|19201.9|19221.9|19206.9|19224.4|19209.4|19209.4|19194.4|23
1592251200000|2020-06-15 20:00:00|19252.9|19212.9|19263.3|19223.3|19277.2|19237.2|19230.7|19190.7|0
1592251500000|2020-06-15 20:05:00|19263.5|19223.5|19263.3|19223.3|19266.6|19226.6|19250.6|19210.6|0
1592251800000|2020-06-15 20:10:00|19263|19223|19293.7|19253.7|19298.3|19258.3|19252.3|19212.3|0
1592252100000|2020-06-15 20:15:00|19294.6|19254.6|19290.7|19250.7|19296|19256|19290.7|19250.7|0
1592252400000|2020-06-15 20:20:00|19291.2|19251.2|19288.6|19248.6|19294.4|19254.4|19288|19248|0
1592252700000|2020-06-15 20:25:00|19290|19250|19288.6|19248.6|19290.9|19250.9|19287.2|19247.2|0
1592253000000|2020-06-15 20:30:00|19289.5|19249.5|19310.5|19270.5|19310.5|19270.5|19289.5|19249.5|0
1592253300000|2020-06-15 20:35:00|19310.8|19270.8|19312.2|19272.2|19313.8|19273.8|19302.8|19262.8|0
1592253600000|2020-06-15 20:40:00|19311.9|19271.9|19309.5|19269.5|19315.4|19275.4|19304.6|19264.6|0
1592253900000|2020-06-15 20:45:00|19309.8|19269.8|19340.5|19300.5|19342.2|19302.2|19307.9|19267.9|0
1592254200000|2020-06-15 20:50:00|19340.8|19300.8|19353|19313|19361.6|19321.6|19340.5|19300.5|0
1592254500000|2020-06-15 20:55:00|19361.9|19321.9|19383.7|19343.7|19389.8|19349.8|19360.3|19320.3|0
1592254800000|2020-06-15 21:00:00|19384.2|19344.2|19385.6|19345.6|19405.7|19365.7|19368.9|19328.9|0
1592255100000|2020-06-15 21:05:00|19386|19346|19406.3|19366.3|19406.7|19366.7|19384.2|19344.2|0
1592255400000|2020-06-15 21:10:00|19405.8|19365.8|19401.4|19361.4|19405.8|19365.8|19399.1|19359.1|0
1592255700000|2020-06-15 21:15:00|19401.8|19361.8|19399.5|19359.5|19401.8|19361.8|19399.1|19359.1|0
1592256000000|2020-06-15 21:20:00|19389.8|19349.8|19390.7|19350.7|19391.2|19351.2|19384.8|19344.8|0
1592256300000|2020-06-15 21:25:00|19391.2|19351.2|19390.7|19350.7|19391.2|19351.2|19388.9|19348.9|0
1592256600000|2020-06-15 21:30:00|19391.2|19351.2|19392.6|19352.6|19392.6|19352.6|19391.2|19351.2|0
1592256900000|2020-06-15 21:35:00|19393|19353|19396.2|19356.2|19396.2|19356.2|19392.1|19352.1|0
1592257200000|2020-06-15 21:40:00|19395.8|19355.8|19415.7|19375.7|19415.7|19375.7|19395.8|19355.8|0
1592257500000|2020-06-15 21:45:00|19416.1|19376.1|19418.5|19378.5|19419|19379|19415.7|19375.7|0
1592257800000|2020-06-15 21:50:00|19418.1|19378.1|19418.1|19378.1|19420.4|19380.4|19417.6|19377.6|0
1592258100000|2020-06-15 21:55:00|19417.7|19377.7|19432.7|19392.7|19436.1|19396.1|19416.7|19376.7|0
1592258400000|2020-06-15 22:00:00|19433.5|19393.5|19470.2|19430.2|19481.9|19441.9|19419.7|19379.7|0
1592258700000|2020-06-15 22:05:00|19470.1|19430.1|19454.2|19414.2|19470.9|19430.9|19452.5|19412.5|0
1592259000000|2020-06-15 22:10:00|19454|19414|19430|19390|19460.7|19420.7|19426.8|19386.8|0
1592259300000|2020-06-15 22:15:00|19429.8|19389.8|19396.3|19356.3|19431.7|19391.7|19370|19330|0
1592259600000|2020-06-15 22:20:00|19396.6|19356.6|19403.4|19363.4|19406.6|19366.6|19380.8|19340.8|0
1592259900000|2020-06-15 22:25:00|19403.2|19363.2|19394.1|19354.1|19405.1|19365.1|19389.1|19349.1|0
1592260200000|2020-06-15 22:30:00|19393.3|19353.3|19330.2|19290.2|19396.9|19356.9|19330.2|19290.2|0
1592260500000|2020-06-15 22:35:00|19329.9|19289.9|19290.9|19250.9|19332.5|19292.5|19282.7|19242.7|0
1592260800000|2020-06-15 22:40:00|19290.8|19250.8|19264.4|19224.4|19290.9|19250.9|19262.7|19222.7|0
1592261100000|2020-06-15 22:45:00|19264.1|19224.1|19279.9|19239.9|19281.1|19241.1|19256.6|19216.6|0
1592261400000|2020-06-15 22:50:00|19279.8|19239.8|19297|19257|19311.3|19271.3|19278.3|19238.3|0
1592261700000|2020-06-15 22:55:00|19296.7|19256.7|19315.3|19275.3|19328|19288|19294.8|19254.8|0
1592262000000|2020-06-15 23:00:00|19316|19276|19299.9|19259.9|19321.9|19281.9|19293.3|19253.3|0
1592262300000|2020-06-15 23:05:00|19300.1|19260.1|19286.2|19246.2|19309.9|19269.9|19271.9|19231.9|0
1592262600000|2020-06-15 23:10:00|19286|19246|19276.8|19236.8|19289.5|19249.5|19273.6|19233.6|0
1592262900000|2020-06-15 23:15:00|19277.4|19237.4|19262.6|19222.6|19286.2|19246.2|19262.6|19222.6|0
1592263200000|2020-06-15 23:20:00|19262.8|19222.8|19307.6|19267.6|19309.2|19269.2|19262.8|19222.8|0
1592263500000|2020-06-15 23:25:00|19307.7|19267.7|19339.2|19299.2|19340.8|19300.8|19303.1|19263.1|0
1592263800000|2020-06-15 23:30:00|19339.4|19299.4|19378.9|19338.9|19378.9|19338.9|19333.1|19293.1|0
1592264100000|2020-06-15 23:35:00|19378.4|19338.4|19401|19361|19412|19372|19363|19323|0
1592264400000|2020-06-15 23:40:00|19400.8|19360.8|19392.6|19352.6|19412.8|19372.8|19389.8|19349.8|0
1592264700000|2020-06-15 23:45:00|19392.9|19352.9|19384.3|19344.3|19410.2|19370.2|19381.6|19341.6|0
1592265000000|2020-06-15 23:50:00|19384.4|19344.4|19399.2|19359.2|19402|19362|19383.2|19343.2|0
1592265300000|2020-06-15 23:55:00|19399.4|19359.4|19427.7|19387.7|19432.2|19392.2|19395.3|19355.3|0
1592265600000|2020-06-16 00:00:00|19427.3|19387.3|19432.4|19392.4|19438.3|19398.3|19399.4|19359.4|0
1592265900000|2020-06-16 00:05:00|19432.3|19392.3|19405.5|19365.5|19440.1|19400.1|19403.8|19363.8|0
1592266200000|2020-06-16 00:10:00|19405.7|19365.7|19387.4|19347.4|19410.4|19370.4|19376.2|19336.2|0
1592266500000|2020-06-16 00:15:00|19387.2|19347.2|19382|19342|19404.6|19364.6|19365.2|19325.2|0
1592266800000|2020-06-16 00:20:00|19382.2|19342.2|19388.5|19348.5|19399.3|19359.3|19366.1|19326.1|0
1592267100000|2020-06-16 00:25:00|19387.5|19347.5|19398.9|19358.9|19404.9|19364.9|19383.2|19343.2|0
1592267400000|2020-06-16 00:30:00|19398.8|19358.8|19437.1|19397.1|19443.4|19403.4|19398.8|19358.8|0
1592267700000|2020-06-16 00:35:00|19437.5|19397.5|19423.8|19383.8|19442.6|19402.6|19419.1|19379.1|0
1592268000000|2020-06-16 00:40:00|19424|19384|19417.5|19377.5|19435.2|19395.2|19417.5|19377.5|0
1592268300000|2020-06-16 00:45:00|19415.5|19375.5|19390|19350|19429|19389|19386.9|19346.9|0
1592268600000|2020-06-16 00:50:00|19390.2|19350.2|19402.1|19362.1|19402.1|19362.1|19384.8|19344.8|0
1592268900000|2020-06-16 00:55:00|19401.9|19361.9|19403|19363|19408|19368|19396.8|19356.8|0
1592269200000|2020-06-16 01:00:00|19403.1|19363.1|19458.6|19418.6|19467.8|19427.8|19403.1|19363.1|0
1592269500000|2020-06-16 01:05:00|19458.4|19418.4|19453.7|19413.7|19464.6|19424.6|19448.1|19408.1|0
1592269800000|2020-06-16 01:10:00|19453.9|19413.9|19446.4|19406.4|19459.3|19419.3|19440.9|19400.9|0
1592270100000|2020-06-16 01:15:00|19446.5|19406.5|19434.8|19394.8|19452.3|19412.3|19421.6|19381.6|0
1592270400000|2020-06-16 01:20:00|19434.6|19394.6|19418.8|19378.8|19441.3|19401.3|19418.7|19378.7|0
1592270700000|2020-06-16 01:25:00|19418.7|19378.7|19409.4|19369.4|19426.1|19386.1|19403.7|19363.7|0
1592271000000|2020-06-16 01:30:00|19409.5|19369.5|19442.6|19402.6|19442.9|19402.9|19404.2|19364.2|0
1592271300000|2020-06-16 01:35:00|19442.5|19402.5|19421.7|19381.7|19442.9|19402.9|19421.6|19381.6|0
1592271600000|2020-06-16 01:40:00|19421.5|19381.5|19432|19392|19441.5|19401.5|19416.1|19376.1|0
1592271900000|2020-06-16 01:45:00|19432.1|19392.1|19450.8|19410.8|19456.5|19416.5|19432.1|19392.1|0
1592272200000|2020-06-16 01:50:00|19451.8|19411.8|19458.6|19418.6|19464.7|19424.7|19442.7|19402.7|0
1592272500000|2020-06-16 01:55:00|19458.5|19418.5|19442.3|19402.3|19458.8|19418.8|19441.4|19401.4|0
1592272800000|2020-06-16 02:00:00|19442.4|19402.4|19465.6|19425.6|19471|19431|19436.7|19396.7|0
1592273100000|2020-06-16 02:05:00|19465.7|19425.7|19483.5|19443.5|19489.2|19449.2|19465.7|19425.7|0
1592273400000|2020-06-16 02:10:00|19483.3|19443.3|19480.2|19440.2|19489|19449|19472.1|19432.1|0
1592273700000|2020-06-16 02:15:00|19479.2|19439.2|19471.4|19431.4|19483.1|19443.1|19471|19431|0
1592274000000|2020-06-16 02:20:00|19471.3|19431.3|19466.7|19426.7|19477.5|19437.5|19460.5|19420.5|0
1592274300000|2020-06-16 02:25:00|19466.8|19426.8|19456.2|19416.2|19466.8|19426.8|19444.8|19404.8|0
1592274600000|2020-06-16 02:30:00|19456.3|19416.3|19528.3|19488.3|19533.2|19493.2|19456.3|19416.3|0
1592274900000|2020-06-16 02:35:00|19528.1|19488.1|19549.8|19509.8|19566.7|19526.7|19528.1|19488.1|0
1592275200000|2020-06-16 02:40:00|19549.2|19509.2|19560.3|19520.3|19566.2|19526.2|19548.8|19508.8|0
1592275500000|2020-06-16 02:45:00|19560.4|19520.4|19583|19543|19589.3|19549.3|19549.2|19509.2|0
1592275800000|2020-06-16 02:50:00|19582.8|19542.8|19597.5|19557.5|19616|19576|19582.8|19542.8|0
1592276100000|2020-06-16 02:55:00|19597.4|19557.4|19598|19558|19600.6|19560.6|19573.2|19533.2|0
1592276400000|2020-06-16 03:00:00|19599.1|19559.1|19562.5|19522.5|19601.3|19561.3|19557|19517|0
1592276700000|2020-06-16 03:05:00|19562.6|19522.6|19569.8|19529.8|19584.8|19544.8|19562.6|19522.6|0
1592277000000|2020-06-16 03:10:00|19569.7|19529.7|19556.2|19516.2|19575.5|19535.5|19550.3|19510.3|0
1592277300000|2020-06-16 03:15:00|19556|19516|19561.2|19521.2|19566.3|19526.3|19549.9|19509.9|0
1592277600000|2020-06-16 03:20:00|19561.1|19521.1|19555.3|19515.3|19572.4|19532.4|19555.3|19515.3|0
1592277900000|2020-06-16 03:25:00|19555.5|19515.5|19566.3|19526.3|19578.7|19538.7|19555.5|19515.5|0
1592278200000|2020-06-16 03:30:00|19566.5|19526.5|19576.2|19536.2|19583.4|19543.4|19555.1|19515.1|0
1592278500000|2020-06-16 03:35:00|19576.3|19536.3|19576.6|19536.6|19587.3|19547.3|19565.3|19525.3|0
1592278800000|2020-06-16 03:40:00|19577.1|19537.1|19557|19517|19587.3|19547.3|19551.8|19511.8|0
1592279100000|2020-06-16 03:45:00|19556|19516|19560.7|19520.7|19569.8|19529.8|19551.8|19511.8|0
1592279400000|2020-06-16 03:50:00|19560.8|19520.8|19605.4|19565.4|19614.5|19574.5|19560.5|19520.5|0
1592279700000|2020-06-16 03:55:00|19605.5|19565.5|19588.7|19548.7|19610.9|19570.9|19588.4|19548.4|0
1592280000000|2020-06-16 04:00:00|19588.6|19548.6|19577.6|19537.6|19588.7|19548.7|19558.6|19518.6|0
1592280300000|2020-06-16 04:05:00|19577.5|19537.5|19577.8|19537.8|19593.8|19553.8|19574.7|19534.7|0
1592280600000|2020-06-16 04:10:00|19577.9|19537.9|19578.1|19538.1|19581.3|19541.3|19567|19527|0
1592280900000|2020-06-16 04:15:00|19578.2|19538.2|19589|19549|19594.9|19554.9|19573|19533|0
1592281200000|2020-06-16 04:20:00|19588.8|19548.8|19582.3|19542.3|19591.5|19551.5|19577.4|19537.4|0
1592281500000|2020-06-16 04:25:00|19583.3|19543.3|19590.3|19550.3|19593.9|19553.9|19582.3|19542.3|0
1592281800000|2020-06-16 04:30:00|19589.3|19549.3|19582|19542|19593.2|19553.2|19582|19542|0
1592282100000|2020-06-16 04:35:00|19582.2|19542.2|19548.2|19508.2|19582.2|19542.2|19548.2|19508.2|0
1592282400000|2020-06-16 04:40:00|19548.6|19508.6|19550.5|19510.5|19558.5|19518.5|19536.8|19496.8|0
1592282700000|2020-06-16 04:45:00|19550.6|19510.6|19564.6|19524.6|19564.6|19524.6|19537|19497|0
1592283000000|2020-06-16 04:50:00|19564.5|19524.5|19571.9|19531.9|19577.3|19537.3|19558.8|19518.8|0
1592283300000|2020-06-16 04:55:00|19572|19532|19555.5|19515.5|19577.6|19537.6|19555|19515|0
1592283600000|2020-06-16 05:00:00|19555.6|19515.6|19600|19560|19600.2|19560.2|19555.4|19515.4|0
1592283900000|2020-06-16 05:05:00|19600.1|19560.1|19611.5|19571.5|19617.8|19577.8|19599.1|19559.1|0
1592284200000|2020-06-16 05:10:00|19611.6|19571.6|19598.3|19558.3|19626.1|19586.1|19593.2|19553.2|0
1592284500000|2020-06-16 05:15:00|19598.5|19558.5|19598.1|19558.1|19604.2|19564.2|19592.5|19552.5|0
1592284800000|2020-06-16 05:20:00|19598.2|19558.2|19604.4|19564.4|19609.5|19569.5|19593|19553|0
1592285100000|2020-06-16 05:25:00|19604.5|19564.5|19609.3|19569.3|19619.8|19579.8|19598.3|19558.3|0
1592285400000|2020-06-16 05:30:00|19610.3|19570.3|19604|19564|19615.2|19575.2|19592.1|19552.1|0
1592285700000|2020-06-16 05:35:00|19604.1|19564.1|19604.7|19564.7|19621.1|19581.1|19599|19559|0
1592286000000|2020-06-16 05:40:00|19604.5|19564.5|19570.7|19530.7|19604.7|19564.7|19565.1|19525.1|0
1592286300000|2020-06-16 05:45:00|19570.5|19530.5|19574.4|19534.4|19577.3|19537.3|19557.6|19517.6|0
1592286600000|2020-06-16 05:50:00|19574.2|19534.2|19582.5|19542.5|19588.5|19548.5|19564.6|19524.6|0
1592286900000|2020-06-16 05:55:00|19582.3|19542.3|19559|19519|19588.7|19548.7|19558.9|19518.9|0
1592287200000|2020-06-16 06:00:00|19560|19520|19466.9|19451.9|19561.7|19521.7|19439.4|19424.4|119
1592287500000|2020-06-16 06:05:00|19464.4|19449.4|19479.4|19464.4|19506.9|19491.9|19444.4|19429.4|125
1592287800000|2020-06-16 06:10:00|19476.9|19461.9|19484.4|19469.4|19486.9|19471.9|19459.4|19444.4|70
1592288100000|2020-06-16 06:15:00|19481.9|19466.9|19466.9|19451.9|19481.9|19466.9|19436.9|19421.9|64
1592288400000|2020-06-16 06:20:00|19469.4|19454.4|19481.9|19466.9|19481.9|19466.9|19449.4|19434.4|34
1592288700000|2020-06-16 06:25:00|19479.4|19464.4|19489.4|19474.4|19496.9|19481.9|19469.4|19454.4|35
1592289000000|2020-06-16 06:30:00|19486.9|19471.9|19524.4|19509.4|19524.4|19509.4|19474.4|19459.4|85
1592289300000|2020-06-16 06:35:00|19526.9|19511.9|19474.4|19459.4|19529.4|19514.4|19466.9|19451.9|187
1592289600000|2020-06-16 06:40:00|19471.9|19456.9|19489.4|19474.4|19501.9|19486.9|19459.4|19444.4|67
1592289900000|2020-06-16 06:45:00|19491.9|19476.9|19469.4|19454.4|19491.9|19476.9|19454.4|19439.4|19
1592290200000|2020-06-16 06:50:00|19471.9|19456.9|19459.4|19444.4|19486.9|19471.9|19456.9|19441.9|73
1592290500000|2020-06-16 06:55:00|19456.9|19441.9|19451.9|19436.9|19459.4|19444.4|19421.9|19406.9|101
1592290800000|2020-06-16 07:00:00|19459.4|19444.4|19381.9|19366.9|19459.4|19444.4|19306.9|19291.9|1242
1592291100000|2020-06-16 07:05:00|19374.4|19359.4|19366.9|19351.9|19379.4|19364.4|19321.9|19306.9|1010
1592291400000|2020-06-16 07:10:00|19371.9|19356.9|19371.9|19356.9|19421.9|19406.9|19361.9|19346.9|687
1592291700000|2020-06-16 07:15:00|19376.9|19361.9|19356.9|19341.9|19396.9|19381.9|19331.9|19316.9|522
1592292000000|2020-06-16 07:20:00|19351.9|19336.9|19426.9|19411.9|19446.9|19431.9|19344.4|19329.4|620
1592292300000|2020-06-16 07:25:00|19421.9|19406.9|19421.9|19406.9|19446.9|19431.9|19354.4|19339.4|378
1592292600000|2020-06-16 07:30:00|19419.4|19404.4|19419.4|19404.4|19421.9|19406.9|19369.4|19354.4|305
1592292900000|2020-06-16 07:35:00|19416.9|19401.9|19436.9|19421.9|19456.9|19441.9|19414.4|19399.4|351
1592293200000|2020-06-16 07:40:00|19437.1|19422.1|19392.1|19377.1|19457.1|19442.1|19387.1|19372.1|432
1592293500000|2020-06-16 07:45:00|19399.6|19384.6|19394.6|19379.6|19412.1|19397.1|19367.1|19352.1|369
1592293800000|2020-06-16 07:50:00|19397.1|19382.1|19387.1|19372.1|19412.1|19397.1|19362.1|19347.1|770
1592294100000|2020-06-16 07:55:00|19389.6|19374.6|19357.1|19342.1|19392.1|19377.1|19342.1|19327.1|910
1592294400000|2020-06-16 08:00:00|19354.6|19339.6|19369.6|19354.6|19374.6|19359.6|19329.6|19314.6|292
1592294700000|2020-06-16 08:05:00|19372.1|19357.1|19334.6|19319.6|19372.1|19357.1|19302.1|19287.1|207
1592295000000|2020-06-16 08:10:00|19332.1|19317.1|19379.6|19364.6|19387.1|19372.1|19322.1|19307.1|278
1592295300000|2020-06-16 08:15:00|19382.1|19367.1|19349.6|19334.6|19392.1|19377.1|19332.1|19317.1|191
1592295600000|2020-06-16 08:20:00|19347.1|19332.1|19317.1|19302.1|19352.1|19337.1|19309.6|19294.6|232
1592295900000|2020-06-16 08:25:00|19314.6|19299.6|19362.1|19347.1|19372.1|19357.1|19312.1|19297.1|165
1592296200000|2020-06-16 08:30:00|19364.6|19349.6|19382.1|19367.1|19389.6|19374.6|19349.6|19334.6|348
1592296500000|2020-06-16 08:35:00|19379.6|19364.6|19409.6|19394.6|19419.6|19404.6|19357.1|19342.1|183
1592296800000|2020-06-16 08:40:00|19412.1|19397.1|19419.6|19404.6|19427.1|19412.1|19392.1|19377.1|345
1592297100000|2020-06-16 08:45:00|19422.1|19407.1|19442.1|19427.1|19442.1|19427.1|19402.1|19387.1|833
1592297400000|2020-06-16 08:50:00|19447.1|19432.1|19442.1|19427.1|19459.6|19444.6|19427.1|19412.1|273
1592297700000|2020-06-16 08:55:00|19444.6|19429.6|19434.6|19419.6|19457.1|19442.1|19414.6|19399.6|197
1592298000000|2020-06-16 09:00:00|19432.1|19417.1|19472.1|19457.1|19474.6|19459.6|19432.1|19417.1|204
1592298300000|2020-06-16 09:05:00|19474.6|19459.6|19489.6|19474.6|19499.6|19484.6|19472.1|19457.1|247
1592298600000|2020-06-16 09:10:00|19487.1|19472.1|19484.6|19469.6|19499.6|19484.6|19462.1|19447.1|235
1592298900000|2020-06-16 09:15:00|19482.1|19467.1|19472.1|19457.1|19494.6|19479.6|19472.1|19457.1|135
1592299200000|2020-06-16 09:20:00|19474.6|19459.6|19487.1|19472.1|19492.1|19477.1|19457.1|19442.1|729
1592299500000|2020-06-16 09:25:00|19489.6|19474.6|19479.6|19464.6|19499.6|19484.6|19472.1|19457.1|145
1592299800000|2020-06-16 09:30:00|19482.1|19467.1|19467.1|19452.1|19499.6|19484.6|19464.6|19449.6|100
1592300100000|2020-06-16 09:35:00|19472.1|19457.1|19454.6|19439.6|19474.6|19459.6|19434.6|19419.6|162
1592300400000|2020-06-16 09:40:00|19457.1|19442.1|19494.6|19479.6|19497.1|19482.1|19457.1|19442.1|135
1592300700000|2020-06-16 09:45:00|19492.1|19477.1|19499.6|19484.6|19507.1|19492.1|19474.6|19459.6|228
1592301000000|2020-06-16 09:50:00|19497.1|19482.1|19507.1|19492.1|19507.1|19492.1|19479.6|19464.6|196
1592301300000|2020-06-16 09:55:00|19512.1|19497.1|19532.1|19517.1|19532.1|19517.1|19489.6|19474.6|446
1592301600000|2020-06-16 10:00:00|19529.6|19514.6|19542.1|19527.1|19552.1|19537.1|19512.1|19497.1|713
1592301900000|2020-06-16 10:05:00|19539.6|19524.6|19587.1|19572.1|19587.1|19572.1|19534.6|19519.6|596
1592302200000|2020-06-16 10:10:00|19584.6|19569.6|19612.1|19597.1|19614.6|19599.6|19584.6|19569.6|303
1592302500000|2020-06-16 10:15:00|19607.1|19592.1|19584.6|19569.6|19612.1|19597.1|19574.6|19559.6|139
1592302800000|2020-06-16 10:20:00|19582.1|19567.1|19579.6|19564.6|19584.6|19569.6|19567.1|19552.1|123
1592303100000|2020-06-16 10:25:00|19582.1|19567.1|19612.1|19597.1|19614.6|19599.6|19579.6|19564.6|168
1592303400000|2020-06-16 10:30:00|19609.6|19594.6|19619.6|19604.6|19632.1|19617.1|19594.6|19579.6|768
1592303700000|2020-06-16 10:35:00|19617.1|19602.1|19592.1|19577.1|19627.1|19612.1|19592.1|19577.1|707
1592304000000|2020-06-16 10:40:00|19594.6|19579.6|19609.6|19594.6|19612.1|19597.1|19582.1|19567.1|147
1592304300000|2020-06-16 10:45:00|19607.1|19592.1|19602.1|19587.1|19619.6|19604.6|19592.1|19577.1|1125
1592304600000|2020-06-16 10:50:00|19604.6|19589.6|19614.6|19599.6|19627.1|19612.1|19599.6|19584.6|119
1592304900000|2020-06-16 10:55:00|19612.1|19597.1|19642.1|19627.1|19647.1|19632.1|19607.1|19592.1|643
1592305200000|2020-06-16 11:00:00|19647.1|19632.1|19652.1|19637.1|19662.1|19647.1|19642.1|19627.1|240
1592305500000|2020-06-16 11:05:00|19654.6|19639.6|19644.6|19629.6|19654.6|19639.6|19637.1|19622.1|127
1592305800000|2020-06-16 11:10:00|19642.1|19627.1|19634.6|19619.6|19642.1|19627.1|19619.6|19604.6|638
1592306100000|2020-06-16 11:15:00|19637.1|19622.1|19662.1|19647.1|19662.1|19647.1|19634.6|19619.6|285
1592306400000|2020-06-16 11:20:00|19659.6|19644.6|19677.1|19662.1|19679.6|19664.6|19659.6|19644.6|277
1592306700000|2020-06-16 11:25:00|19672.1|19657.1|19659.6|19644.6|19677.1|19662.1|19657.1|19642.1|246
1592307000000|2020-06-16 11:30:00|19657.1|19642.1|19644.6|19629.6|19659.6|19644.6|19637.1|19622.1|75
1592307300000|2020-06-16 11:35:00|19642.1|19627.1|19649.6|19634.6|19652.1|19637.1|19629.6|19614.6|81
1592307600000|2020-06-16 11:40:00|19646.9|19631.9|19634.4|19619.4|19646.9|19631.9|19634.4|19619.4|57
1592307900000|2020-06-16 11:45:00|19631.9|19616.9|19659.4|19644.4|19661.9|19646.9|19626.9|19611.9|90
1592308200000|2020-06-16 11:50:00|19656.9|19641.9|19671.9|19656.9|19674.4|19659.4|19654.4|19639.4|67
1592308500000|2020-06-16 11:55:00|19669.4|19654.4|19684.4|19669.4|19686.9|19671.9|19669.4|19654.4|102
1592308800000|2020-06-16 12:00:00|19686.9|19671.9|19709.4|19694.4|19714.4|19699.4|19674.4|19659.4|144
1592309100000|2020-06-16 12:05:00|19706.9|19691.9|19689.4|19674.4|19714.4|19699.4|19684.4|19669.4|332
1592309400000|2020-06-16 12:10:00|19686.9|19671.9|19709.4|19694.4|19709.4|19694.4|19679.4|19664.4|612
1592309700000|2020-06-16 12:15:00|19711.9|19696.9|19734.4|19719.4|19734.4|19719.4|19709.4|19694.4|442
1592310000000|2020-06-16 12:20:00|19741.9|19726.9|19741.9|19726.9|19749.4|19734.4|19721.9|19706.9|351
1592310300000|2020-06-16 12:25:00|19739.4|19724.4|19731.9|19716.9|19754.4|19739.4|19726.9|19711.9|154
1592310600000|2020-06-16 12:30:00|19734.4|19719.4|19779.4|19764.4|19784.4|19769.4|19734.4|19719.4|385
1592310900000|2020-06-16 12:35:00|19776.9|19761.9|19814.4|19799.4|19824.4|19809.4|19769.4|19754.4|340
1592311200000|2020-06-16 12:40:00|19816.9|19801.9|19861.9|19846.9|19864.4|19849.4|19799.4|19784.4|390
1592311500000|2020-06-16 12:45:00|19864.4|19849.4|19856.9|19841.9|19864.4|19849.4|19834.4|19819.4|379
1592311800000|2020-06-16 12:50:00|19859.4|19844.4|19849.4|19834.4|19861.9|19846.9|19831.9|19816.9|330
1592312100000|2020-06-16 12:55:00|19851.9|19836.9|19864.4|19849.4|19879.4|19864.4|19849.4|19834.4|348
1592312400000|2020-06-16 13:00:00|19859.4|19844.4|19841.9|19826.9|19879.4|19864.4|19826.9|19811.9|500
1592312700000|2020-06-16 13:05:00|19839.4|19824.4|19819.4|19804.4|19841.9|19826.9|19791.9|19776.9|313
1592313000000|2020-06-16 13:10:00|19814.4|19799.4|19821.9|19806.9|19839.4|19824.4|19806.9|19791.9|210
1592313300000|2020-06-16 13:15:00|19819.4|19804.4|19814.4|19799.4|19824.4|19809.4|19796.9|19781.9|335
1592313600000|2020-06-16 13:20:00|19816.9|19801.9|19791.9|19776.9|19819.4|19804.4|19779.4|19764.4|461
1592313900000|2020-06-16 13:25:00|19794.4|19779.4|19796.9|19781.9|19804.4|19789.4|19764.4|19749.4|493
1592314200000|2020-06-16 13:30:00|19794.4|19779.4|19764.4|19749.4|19799.4|19784.4|19749.4|19734.4|399
1592314500000|2020-06-16 13:35:00|19766.9|19751.9|19774.4|19759.4|19799.4|19784.4|19749.4|19734.4|356
1592314800000|2020-06-16 13:40:00|19776.9|19761.9|19776.9|19761.9|19784.4|19769.4|19749.4|19734.4|463
1592315100000|2020-06-16 13:45:00|19779.4|19764.4|19731.9|19716.9|19801.9|19786.9|19724.4|19709.4|350
1592315400000|2020-06-16 13:50:00|19729.4|19714.4|19734.4|19719.4|19741.9|19726.9|19704.4|19689.4|315
1592315700000|2020-06-16 13:55:00|19731.9|19716.9|19776.9|19761.9|19784.4|19769.4|19731.9|19716.9|371
1592316000000|2020-06-16 14:00:00|19779.4|19764.4|19791.9|19776.9|19796.9|19781.9|19761.9|19746.9|266
1592316300000|2020-06-16 14:05:00|19789.4|19774.4|19781.9|19766.9|19814.4|19799.4|19776.9|19761.9|1090
1592316600000|2020-06-16 14:10:00|19780.2|19765.2|19817.7|19802.7|19822.7|19807.7|19772.7|19757.7|283
1592316900000|2020-06-16 14:15:00|19820.2|19805.2|19837.7|19822.7|19847.7|19832.7|19810.2|19795.2|412
1592317200000|2020-06-16 14:20:00|19830.2|19815.2|19817.7|19802.7|19832.7|19817.7|19787.7|19772.7|308
1592317500000|2020-06-16 14:25:00|19812.7|19797.7|19872.7|19857.7|19882.7|19867.7|19807.7|19792.7|620
1592317800000|2020-06-16 14:30:00|19877.7|19862.7|19845.2|19830.2|19882.7|19867.7|19840.2|19825.2|428
1592318100000|2020-06-16 14:35:00|19847.7|19832.7|19805.2|19790.2|19865.2|19850.2|19740.2|19725.2|2410
1592318400000|2020-06-16 14:40:00|19807.7|19792.7|19730.2|19715.2|19817.7|19802.7|19720.2|19705.2|1349
1592318700000|2020-06-16 14:45:00|19727.7|19712.7|19760.2|19745.2|19772.7|19757.7|19692.7|19677.7|452
1592319000000|2020-06-16 14:50:00|19757.7|19742.7|19615.2|19600.2|19757.7|19742.7|19570.2|19555.2|715
1592319300000|2020-06-16 14:55:00|19612.7|19597.7|19505.2|19490.2|19617.7|19602.7|19487.7|19472.7|825
1592319600000|2020-06-16 15:00:00|19502.7|19487.7|19537.7|19522.7|19537.7|19522.7|19390.2|19375.2|1192
1592319900000|2020-06-16 15:05:00|19535.2|19520.2|19585.2|19570.2|19610.2|19595.2|19532.7|19517.7|478
1592320200000|2020-06-16 15:10:00|19587.7|19572.7|19570.2|19555.2|19595.2|19580.2|19500.2|19485.2|596
1592320500000|2020-06-16 15:15:00|19575.2|19560.2|19595.2|19580.2|19660.2|19645.2|19575.2|19560.2|1268
1592320800000|2020-06-16 15:20:00|19592.7|19577.7|19635.2|19620.2|19665.2|19650.2|19587.7|19572.7|421
1592321100000|2020-06-16 15:25:00|19637.7|19622.7|19672.7|19657.7|19677.7|19662.7|19625.2|19610.2|661
1592321400000|2020-06-16 15:30:00|19670.2|19655.2|19632.7|19617.7|19672.7|19657.7|19607.7|19592.7|1897
1592321700000|2020-06-16 15:35:00|19630.2|19615.2|19590.2|19575.2|19647.7|19632.7|19572.7|19557.7|578
1592322000000|2020-06-16 15:40:00|19587.7|19572.7|19595.2|19580.2|19605.2|19590.2|19580.2|19565.2|102
1592322300000|2020-06-16 15:45:00|19597.7|19582.7|19632.7|19617.7|19637.7|19622.7|19590.2|19575.2|86
1592322600000|2020-06-16 15:50:00|19635.2|19615.2|19645.2|19620.2|19655.2|19635.2|19625.2|19605.2|126
1592322900000|2020-06-16 15:55:00|19650.2|19625.2|19625.2|19600.2|19650.2|19625.2|19610.2|19585.2|58
1592323200000|2020-06-16 16:00:00|19630.2|19605.2|19600.2|19575.2|19635.2|19615.2|19580.2|19560.2|56
1592323500000|2020-06-16 16:05:00|19605.2|19580.2|19615.2|19595.2|19625.2|19605.2|19585.2|19560.2|229
1592323800000|2020-06-16 16:10:00|19620.2|19600.2|19625.2|19600.2|19630.2|19605.2|19605.2|19580.2|41
1592324100000|2020-06-16 16:15:00|19630.2|19605.2|19620.2|19600.2|19630.2|19610.2|19610.2|19585.2|24
1592324400000|2020-06-16 16:20:00|19630.2|19605.2|19625.2|19605.2|19640.2|19620.2|19610.2|19590.2|53
1592324700000|2020-06-16 16:25:00|19630.2|19600.2|19645.2|19625.2|19650.2|19625.2|19620.2|19600.2|12
1592325000000|2020-06-16 16:30:00|19640.2|19620.2|19680.2|19655.2|19680.2|19660.2|19640.2|19620.2|28
1592325300000|2020-06-16 16:35:00|19685.2|19660.2|19715.2|19695.2|19725.2|19705.2|19680.2|19655.2|80
1592325600000|2020-06-16 16:40:00|19720.2|19690.2|19710.2|19685.2|19720.2|19695.2|19705.2|19680.2|28
1592325900000|2020-06-16 16:45:00|19705.2|19690.2|19690.2|19665.2|19715.2|19690.2|19685.2|19665.2|156
1592326200000|2020-06-16 16:50:00|19695.2|19670.2|19685.2|19660.2|19700.2|19680.2|19685.2|19660.2|8
1592326500000|2020-06-16 16:55:00|19690.2|19665.2|19690.2|19665.2|19695.2|19670.2|19670.2|19650.2|14
1592326800000|2020-06-16 17:00:00|19685.2|19660.2|19680.2|19660.2|19705.2|19685.2|19680.2|19660.2|12
1592327100000|2020-06-16 17:05:00|19685.2|19655.2|19705.2|19680.2|19705.2|19680.2|19675.2|19650.2|9
1592327400000|2020-06-16 17:10:00|19710.2|19685.2|19695.2|19670.2|19710.2|19685.2|19690.2|19665.2|7
1592327700000|2020-06-16 17:15:00|19700.2|19675.2|19705.2|19680.2|19705.2|19685.2|19685.2|19665.2|14
1592328000000|2020-06-16 17:20:00|19700.2|19685.2|19700.2|19680.2|19705.2|19685.2|19680.2|19660.2|14
1592328300000|2020-06-16 17:25:00|19705.2|19675.2|19690.2|19670.2|19705.2|19685.2|19690.2|19670.2|5
1592328600000|2020-06-16 17:30:00|19695.2|19675.2|19675.2|19650.2|19700.2|19675.2|19670.2|19650.2|23
1592328900000|2020-06-16 17:35:00|19670.2|19655.2|19660.2|19640.2|19680.2|19655.2|19655.2|19630.2|36
1592329200000|2020-06-16 17:40:00|19665.2|19645.2|19680.2|19660.2|19685.2|19660.2|19660.2|19645.2|6
1592329500000|2020-06-16 17:45:00|19685.2|19655.2|19670.2|19645.2|19685.2|19660.2|19670.2|19645.2|2
1592329800000|2020-06-16 17:50:00|19675.2|19650.2|19650.2|19630.2|19685.2|19665.2|19645.2|19620.2|25
1592330100000|2020-06-16 17:55:00|19645.2|19625.2|19655.2|19630.2|19660.2|19635.2|19635.2|19615.2|8
1592330400000|2020-06-16 18:00:00|19660.2|19635.2|19675.2|19650.2|19685.2|19660.2|19655.2|19630.2|27
1592330700000|2020-06-16 18:05:00|19670.2|19655.2|19675.2|19650.2|19680.2|19660.2|19665.2|19640.2|26
1592331000000|2020-06-16 18:10:00|19670.2|19655.2|19675.2|19655.2|19675.2|19655.2|19670.2|19645.2|38
1592331300000|2020-06-16 18:15:00|19670.2|19645.2|19670.2|19650.2|19675.2|19655.2|19670.2|19645.2|74
1592331600000|2020-06-16 18:20:00|19675.2|19655.2|19654.2|19626.2|19675.2|19655.2|19595.2|19570.2|92
1592331900000|2020-06-16 18:25:00|19650.2|19625.2|19652.7|19637.7|19664.2|19637.7|19640.2|19613.7|8
1592332200000|2020-06-16 18:30:00|19657.7|19642.7|19655.2|19640.2|19672.7|19657.7|19655.2|19640.2|4
1592332500000|2020-06-16 18:35:00|19657.7|19642.7|19660.2|19645.2|19667.7|19652.7|19652.7|19637.7|1
1592332800000|2020-06-16 18:40:00|19662.7|19647.7|19650.2|19635.2|19667.7|19652.7|19637.7|19622.7|2
1592333100000|2020-06-16 18:45:00|19652.7|19637.7|19650.2|19635.2|19657.7|19642.7|19627.7|19612.7|2
1592333400000|2020-06-16 18:50:00|19652.7|19637.7|19630.2|19615.2|19662.7|19647.7|19607.7|19592.7|11
1592333700000|2020-06-16 18:55:00|19632.7|19617.7|19622.7|19607.7|19637.7|19622.7|19615.2|19600.2|9
1592334000000|2020-06-16 19:00:00|19617.7|19602.7|19602.7|19587.7|19625.2|19610.2|19595.2|19580.2|22
1592334300000|2020-06-16 19:05:00|19605.2|19590.2|19560.2|19545.2|19607.7|19592.7|19560.2|19545.2|27
1592334600000|2020-06-16 19:10:00|19557.7|19542.7|19567.7|19552.7|19585.2|19570.2|19557.7|19542.7|17
1592334900000|2020-06-16 19:15:00|19570.2|19555.2|19530.2|19515.2|19570.2|19555.2|19520.2|19505.2|41
1592335200000|2020-06-16 19:20:00|19532.7|19517.7|19560.2|19545.2|19565.2|19550.2|19530.2|19515.2|12
1592335500000|2020-06-16 19:25:00|19562.7|19547.7|19565.2|19550.2|19572.7|19557.7|19557.7|19542.7|11
1592335800000|2020-06-16 19:30:00|19567.7|19552.7|19590.2|19575.2|19597.7|19582.7|19552.7|19537.7|26
1592336100000|2020-06-16 19:35:00|19587.7|19572.7|19555.2|19540.2|19587.7|19572.7|19540.2|19525.2|25
1592336400000|2020-06-16 19:40:00|19552.7|19537.7|19530.2|19515.2|19567.7|19552.7|19522.7|19507.7|31
1592336700000|2020-06-16 19:45:00|19532.7|19517.7|19550.2|19535.2|19550.2|19535.2|19520.2|19505.2|22
1592337000000|2020-06-16 19:50:00|19547.7|19532.7|19542.7|19527.7|19567.7|19552.7|19527.7|19512.7|39
1592337300000|2020-06-16 19:55:00|19540.2|19525.2|19590.2|19575.2|19590.2|19575.2|19540.2|19525.2|40
1592337600000|2020-06-16 20:00:00|19619.3|19579.3|19612.4|19572.4|19639|19599|19603.3|19563.3|0
1592337900000|2020-06-16 20:05:00|19612.6|19572.6|19618.6|19578.6|19621.7|19581.7|19602.7|19562.7|0
1592338200000|2020-06-16 20:10:00|19618.4|19578.4|19637.3|19597.3|19653.2|19613.2|19615.6|19575.6|0
1592338500000|2020-06-16 20:15:00|19636.8|19596.8|19637.4|19597.4|19639.8|19599.8|19635.8|19595.8|0
1592338800000|2020-06-16 20:20:00|19636.9|19596.9|19636.9|19596.9|19638.4|19598.4|19636.4|19596.4|0
1592339100000|2020-06-16 20:25:00|19637.4|19597.4|19634.4|19594.4|19637.4|19597.4|19633.9|19593.9|0
1592339400000|2020-06-16 20:30:00|19634.6|19594.6|19628.5|19588.5|19637.7|19597.7|19626.8|19586.8|0
1592339700000|2020-06-16 20:35:00|19628.3|19588.3|19623.7|19583.7|19629.8|19589.8|19621.9|19581.9|0
1592340000000|2020-06-16 20:40:00|19624|19584|19625.4|19585.4|19631.6|19591.6|19620.7|19580.7|0
1592340300000|2020-06-16 20:45:00|19625.7|19585.7|19629.8|19589.8|19631.5|19591.5|19623.7|19583.7|0
1592340600000|2020-06-16 20:50:00|19629.5|19589.5|19629.8|19589.8|19633.3|19593.3|19625.4|19585.4|0
1592340900000|2020-06-16 20:55:00|19629.5|19589.5|19631.8|19591.8|19633.3|19593.3|19623.7|19583.7|0
1592341200000|2020-06-16 21:00:00|19631.3|19591.3|19631.3|19591.3|19632.8|19592.8|19629.8|19589.8|0
1592341500000|2020-06-16 21:05:00|19630.8|19590.8|19627.5|19587.5|19630.8|19590.8|19626|19586|0
1592341800000|2020-06-16 21:10:00|19627|19587|19618.9|19578.9|19627|19587|19618.4|19578.4|0
1592342100000|2020-06-16 21:15:00|19618.4|19578.4|19618.9|19578.9|19619.9|19579.9|19617.4|19577.4|0
1592342400000|2020-06-16 21:20:00|19618.4|19578.4|19616.4|19576.4|19618.9|19578.9|19615.9|19575.9|0
1592342700000|2020-06-16 21:25:00|19618.4|19578.4|19615.2|19575.2|19618.4|19578.4|19614.9|19574.9|0
1592343000000|2020-06-16 21:30:00|19615.7|19575.7|19613.7|19573.7|19616.7|19576.7|19613.7|19573.7|0
1592343300000|2020-06-16 21:35:00|19614.7|19574.7|19614.2|19574.2|19616.7|19576.7|19610.6|19570.6|0
1592343600000|2020-06-16 21:40:00|19613.7|19573.7|19612.7|19572.7|19613.7|19573.7|19610.6|19570.6|0
1592343900000|2020-06-16 21:45:00|19612.1|19572.1|19612.7|19572.7|19613.7|19573.7|19611.1|19571.1|0
1592344200000|2020-06-16 21:50:00|19613.7|19573.7|19613.2|19573.2|19616.7|19576.7|19612.7|19572.7|0
1592344500000|2020-06-16 21:55:00|19614.7|19574.7|19616.2|19576.2|19616.2|19576.2|19613.2|19573.2|0
1592344800000|2020-06-16 22:00:00|19611.7|19571.7|19594.6|19554.6|19612|19572|19576.9|19536.9|0
1592345100000|2020-06-16 22:05:00|19594.7|19554.7|19575.8|19535.8|19606.1|19566.1|19568.6|19528.6|0
1592345400000|2020-06-16 22:10:00|19575.7|19535.7|19550.7|19510.7|19578.2|19538.2|19542.8|19502.8|0
1592345700000|2020-06-16 22:15:00|19551.5|19511.5|19531.9|19491.9|19556.8|19516.8|19525.3|19485.3|0
1592346000000|2020-06-16 22:20:00|19531.8|19491.8|19550.8|19510.8|19555.7|19515.7|19530.7|19490.7|0
1592346300000|2020-06-16 22:25:00|19551.1|19511.1|19590.5|19550.5|19594.2|19554.2|19551.1|19511.1|0
1592346600000|2020-06-16 22:30:00|19590.7|19550.7|19595.1|19555.1|19608.3|19568.3|19583.3|19543.3|0
1592346900000|2020-06-16 22:35:00|19595.3|19555.3|19589|19549|19604.8|19564.8|19579.4|19539.4|0
1592347200000|2020-06-16 22:40:00|19588.9|19548.9|19588.8|19548.8|19596.9|19556.9|19587.3|19547.3|0
1592347500000|2020-06-16 22:45:00|19589.1|19549.1|19593.1|19553.1|19594.9|19554.9|19585.3|19545.3|0
1592347800000|2020-06-16 22:50:00|19593|19553|19619.5|19579.5|19619.8|19579.8|19591.9|19551.9|0
1592348100000|2020-06-16 22:55:00|19618|19578|19624.6|19584.6|19628.9|19588.9|19613.2|19573.2|0
1592348400000|2020-06-16 23:00:00|19624.5|19584.5|19648.9|19608.9|19650.1|19610.1|19623.5|19583.5|0
1592348700000|2020-06-16 23:05:00|19649.1|19609.1|19642.3|19602.3|19651.9|19611.9|19633.1|19593.1|0
1592349000000|2020-06-16 23:10:00|19642.4|19602.4|19636.2|19596.2|19647.1|19607.1|19633.1|19593.1|0
1592349300000|2020-06-16 23:15:00|19635.9|19595.9|19639.2|19599.2|19642.3|19602.3|19625.2|19585.2|0
1592349600000|2020-06-16 23:20:00|19639.5|19599.5|19664.1|19624.1|19668.9|19628.9|19637.4|19597.4|0
1592349900000|2020-06-16 23:25:00|19664|19624|19662.8|19622.8|19675.5|19635.5|19661|19621|0
1592350200000|2020-06-16 23:30:00|19662.6|19622.6|19674.8|19634.8|19675.4|19635.4|19656.2|19616.2|0
1592350500000|2020-06-16 23:35:00|19674.7|19634.7|19670.6|19630.6|19674.7|19634.7|19665.8|19625.8|0
1592350800000|2020-06-16 23:40:00|19670.9|19630.9|19690.1|19650.1|19699.7|19659.7|19670.9|19630.9|0
1592351100000|2020-06-16 23:45:00|19690.2|19650.2|19687|19647|19691.8|19651.8|19680.9|19640.9|0
1592351400000|2020-06-16 23:50:00|19686.8|19646.8|19694.9|19654.9|19699.7|19659.7|19682.2|19642.2|0
1592351700000|2020-06-16 23:55:00|19694.6|19654.6|19702|19662|19712.9|19672.9|19690.1|19650.1|0
1592352000000|2020-06-17 00:00:00|19701.8|19661.8|19670.5|19630.5|19703.3|19663.3|19665.7|19625.7|0
1592352300000|2020-06-17 00:05:00|19670.3|19630.3|19677.3|19637.3|19687.6|19647.6|19665.7|19625.7|0
1592352600000|2020-06-17 00:10:00|19677.1|19637.1|19659.6|19619.6|19677.1|19637.1|19643.9|19603.9|0
1592352900000|2020-06-17 00:15:00|19659.5|19619.5|19621.5|19581.5|19677.9|19637.9|19611.6|19571.6|0
1592353200000|2020-06-17 00:20:00|19620.5|19580.5|19612.1|19572.1|19624.5|19584.5|19605.4|19565.4|0
1592353500000|2020-06-17 00:25:00|19612.3|19572.3|19626.3|19586.3|19632.7|19592.7|19604.8|19564.8|0
1592353800000|2020-06-17 00:30:00|19626.4|19586.4|19642.1|19602.1|19647.9|19607.9|19611.4|19571.4|0
1592354100000|2020-06-17 00:35:00|19641.8|19601.8|19641.2|19601.2|19647.9|19607.9|19624.1|19584.1|0
1592354400000|2020-06-17 00:40:00|19641.4|19601.4|19659.3|19619.3|19665.3|19625.3|19623.1|19583.1|0
1592354700000|2020-06-17 00:45:00|19659.4|19619.4|19683.6|19643.6|19684.1|19644.1|19659.3|19619.3|0
1592355000000|2020-06-17 00:50:00|19683.8|19643.8|19654.9|19614.9|19689.5|19649.5|19649|19609|0
1592355300000|2020-06-17 00:55:00|19655|19615|19672.3|19632.3|19684.1|19644.1|19654.9|19614.9|0
1592355600000|2020-06-17 01:00:00|19672.5|19632.5|19686.5|19646.5|19702.2|19662.2|19672.1|19632.1|0
1592355900000|2020-06-17 01:05:00|19685.4|19645.4|19660|19620|19685.4|19645.4|19653.9|19613.9|0
1592356200000|2020-06-17 01:10:00|19660.1|19620.1|19647.7|19607.7|19677.9|19637.9|19647.4|19607.4|0
1592356500000|2020-06-17 01:15:00|19647.6|19607.6|19619.1|19579.1|19648.1|19608.1|19618.8|19578.8|0
1592356800000|2020-06-17 01:20:00|19619.2|19579.2|19619.8|19579.8|19631.3|19591.3|19610.7|19570.7|0
1592357100000|2020-06-17 01:25:00|19619.7|19579.7|19595.1|19555.1|19637.4|19597.4|19595|19555|0
1592357400000|2020-06-17 01:30:00|19595|19555|19580.1|19540.1|19600.9|19560.9|19559|19519|0
1592357700000|2020-06-17 01:35:00|19579.9|19539.9|19617.9|19577.9|19618.1|19578.1|19577.2|19537.2|0
1592358000000|2020-06-17 01:40:00|19618.1|19578.1|19636|19596|19636|19596|19606.2|19566.2|0
1592358300000|2020-06-17 01:45:00|19636.1|19596.1|19653.8|19613.8|19654.1|19614.1|19636.1|19596.1|0
1592358600000|2020-06-17 01:50:00|19653.9|19613.9|19649.4|19609.4|19659.6|19619.6|19624.9|19584.9|0
1592358900000|2020-06-17 01:55:00|19648.4|19608.4|19601.8|19561.8|19649.4|19609.4|19590.3|19550.3|0
1592359200000|2020-06-17 02:00:00|19602.2|19562.2|19608.8|19568.8|19620.1|19580.1|19587.1|19547.1|0
1592359500000|2020-06-17 02:05:00|19609.8|19569.8|19615|19575|19621.1|19581.1|19591.1|19551.1|0
1592359800000|2020-06-17 02:10:00|19615.2|19575.2|19583.3|19543.3|19615.2|19575.2|19578|19538|0
1592360100000|2020-06-17 02:15:00|19583.2|19543.2|19601|19561|19601.3|19561.3|19576.6|19536.6|0
1592360400000|2020-06-17 02:20:00|19600.9|19560.9|19580.2|19540.2|19606.7|19566.7|19563.2|19523.2|0
1592360700000|2020-06-17 02:25:00|19579.2|19539.2|19569.6|19529.6|19581.1|19541.1|19568.4|19528.4|0
1592361000000|2020-06-17 02:30:00|19569.8|19529.8|19518|19478|19575.4|19535.4|19507.9|19467.9|0
1592361300000|2020-06-17 02:35:00|19519.7|19479.7|19548.8|19508.8|19555.4|19515.4|19514|19474|0
1592361600000|2020-06-17 02:40:00|19548.7|19508.7|19527.3|19487.3|19550|19510|19521|19481|0
1592361900000|2020-06-17 02:45:00|19528.3|19488.3|19555.1|19515.1|19556.6|19516.6|19514.9|19474.9|0
1592362200000|2020-06-17 02:50:00|19553.4|19513.4|19562.2|19522.2|19568.3|19528.3|19550.2|19510.2|0
1592362500000|2020-06-17 02:55:00|19562.4|19522.4|19561.8|19521.8|19567.9|19527.9|19550.4|19510.4|0
1592362800000|2020-06-17 03:00:00|19561.9|19521.9|19566.1|19526.1|19574.7|19534.7|19535.7|19495.7|0
1592363100000|2020-06-17 03:05:00|19566|19526|19563.3|19523.3|19572|19532|19557|19517|0
1592363400000|2020-06-17 03:10:00|19563.1|19523.1|19552.1|19512.1|19569.3|19529.3|19552|19512|0
1592363700000|2020-06-17 03:15:00|19551.8|19511.8|19557.5|19517.5|19563.6|19523.6|19534.5|19494.5|0
1592364000000|2020-06-17 03:20:00|19557.4|19517.4|19564|19524|19564.1|19524.1|19551.6|19511.6|0
1592364300000|2020-06-17 03:25:00|19563.8|19523.8|19569.7|19529.7|19575.9|19535.9|19551.8|19511.8|0
1592364600000|2020-06-17 03:30:00|19569.8|19529.8|19598.2|19558.2|19604.1|19564.1|19554.7|19514.7|0
1592364900000|2020-06-17 03:35:00|19598|19558|19604.1|19564.1|19604.1|19564.1|19589.6|19549.6|0
1592365200000|2020-06-17 03:40:00|19604|19564|19603.5|19563.5|19604.1|19564.1|19581.3|19541.3|0
1592365500000|2020-06-17 03:45:00|19603.4|19563.4|19580.6|19540.6|19603.9|19563.9|19580.6|19540.6|0
1592365800000|2020-06-17 03:50:00|19580.7|19540.7|19586.4|19546.4|19592.5|19552.5|19580.1|19540.1|0
1592366100000|2020-06-17 03:55:00|19586.5|19546.5|19581|19541|19593|19553|19569|19529|0
1592366400000|2020-06-17 04:00:00|19581.2|19541.2|19619.1|19579.1|19622|19582|19577.6|19537.6|0
1592366700000|2020-06-17 04:05:00|19619.3|19579.3|19642.1|19602.1|19642.2|19602.2|19616.1|19576.1|0
1592367000000|2020-06-17 04:10:00|19642.2|19602.2|19644.5|19604.5|19644.9|19604.9|19635.8|19595.8|0
1592367300000|2020-06-17 04:15:00|19644.6|19604.6|19638.3|19598.3|19650.2|19610.2|19638.2|19598.2|0
1592367600000|2020-06-17 04:20:00|19638.5|19598.5|19668.3|19628.3|19674.5|19634.5|19638.5|19598.5|0
1592367900000|2020-06-17 04:25:00|19668.4|19628.4|19678.2|19638.2|19680.4|19640.4|19667.9|19627.9|0
1592368200000|2020-06-17 04:30:00|19678.3|19638.3|19666.9|19626.9|19689.8|19649.8|19666.4|19626.4|0
1592368500000|2020-06-17 04:35:00|19666.7|19626.7|19672.6|19632.6|19673.1|19633.1|19666.7|19626.7|0
1592368800000|2020-06-17 04:40:00|19672.8|19632.8|19678.4|19638.4|19678.9|19638.9|19655.1|19615.1|0
1592369100000|2020-06-17 04:45:00|19678.5|19638.5|19655.1|19615.1|19678.5|19638.5|19643.1|19603.1|0
1592369400000|2020-06-17 04:50:00|19655.3|19615.3|19635.4|19595.4|19661.3|19621.3|19632.8|19592.8|0
1592369700000|2020-06-17 04:55:00|19634.3|19594.3|19649.3|19609.3|19661.5|19621.5|19632.7|19592.7|0
1592370000000|2020-06-17 05:00:00|19649.4|19609.4|19657.5|19617.5|19663.3|19623.3|19628.9|19588.9|0
1592370300000|2020-06-17 05:05:00|19659.6|19619.6|19587.3|19547.3|19663.3|19623.3|19581.1|19541.1|0
1592370600000|2020-06-17 05:10:00|19587.2|19547.2|19580.2|19540.2|19604.8|19564.8|19573.9|19533.9|0
1592370900000|2020-06-17 05:15:00|19580|19540|19602.9|19562.9|19603|19563|19568.6|19528.6|0
1592371200000|2020-06-17 05:20:00|19602.8|19562.8|19610.1|19570.1|19610.2|19570.2|19589.3|19549.3|0
1592371500000|2020-06-17 05:25:00|19610.2|19570.2|19597.8|19557.8|19610.2|19570.2|19585.4|19545.4|0
1592371800000|2020-06-17 05:30:00|19597.9|19557.9|19597.2|19557.2|19620.9|19580.9|19585.6|19545.6|0
1592372100000|2020-06-17 05:35:00|19597.1|19557.1|19608.5|19568.5|19614.3|19574.3|19573.4|19533.4|0
1592372400000|2020-06-17 05:40:00|19608.4|19568.4|19624.9|19584.9|19631.3|19591.3|19608.4|19568.4|0
1592372700000|2020-06-17 05:45:00|19625|19585|19631.8|19591.8|19631.8|19591.8|19607.3|19567.3|0
1592373000000|2020-06-17 05:50:00|19631.9|19591.9|19621.5|19581.5|19632.3|19592.3|19608.5|19568.5|0
1592373300000|2020-06-17 05:55:00|19621.4|19581.4|19615.3|19575.3|19627|19587|19609.6|19569.6|0
1592373600000|2020-06-17 06:00:00|19615.5|19575.5|19610.2|19595.2|19644.3|19604.3|19582.7|19567.7|32
1592373900000|2020-06-17 06:05:00|19607.7|19592.7|19647.7|19632.7|19652.7|19637.7|19590.2|19575.2|21
1592374200000|2020-06-17 06:10:00|19650.2|19635.2|19670.2|19655.2|19675.2|19660.2|19640.2|19625.2|40
1592374500000|2020-06-17 06:15:00|19672.7|19657.7|19652.7|19637.7|19675.2|19660.2|19650.2|19635.2|5
1592374800000|2020-06-17 06:20:00|19655.2|19640.2|19690.2|19675.2|19690.2|19675.2|19650.2|19635.2|61
1592375100000|2020-06-17 06:25:00|19687.7|19672.7|19680.2|19665.2|19705.2|19690.2|19675.2|19660.2|25
1592375400000|2020-06-17 06:30:00|19677.7|19662.7|19652.7|19637.7|19682.7|19667.7|19650.2|19635.2|10
1592375700000|2020-06-17 06:35:00|19650.2|19635.2|19672.7|19657.7|19680.2|19665.2|19647.7|19632.7|9
1592376000000|2020-06-17 06:40:00|19670.2|19655.2|19662.7|19647.7|19685.2|19670.2|19657.7|19642.7|9
1592376300000|2020-06-17 06:45:00|19655.2|19640.2|19655.2|19640.2|19670.2|19655.2|19652.7|19637.7|11
1592376600000|2020-06-17 06:50:00|19657.7|19642.7|19660.2|19645.2|19680.2|19665.2|19655.2|19640.2|8
1592376900000|2020-06-17 06:55:00|19657.7|19642.7|19652.7|19637.7|19677.7|19662.7|19652.7|19637.7|97
1592377200000|2020-06-17 07:00:00|19657.7|19642.7|19730.2|19715.2|19747.7|19732.7|19635.2|19620.2|635
1592377500000|2020-06-17 07:05:00|19740.2|19725.2|19745.2|19730.2|19775.2|19760.2|19705.2|19690.2|238
1592377800000|2020-06-17 07:10:00|19742.7|19727.7|19700.2|19685.2|19772.7|19757.7|19695.2|19680.2|506
1592378100000|2020-06-17 07:15:00|19702.7|19687.7|19685.2|19670.2|19730.2|19715.2|19667.7|19652.7|289
1592378400000|2020-06-17 07:20:00|19687.7|19672.7|19672.7|19657.7|19700.2|19685.2|19650.2|19635.2|191
1592378700000|2020-06-17 07:25:00|19670.2|19655.2|19782.7|19767.7|19792.7|19777.7|19657.7|19642.7|440
1592379000000|2020-06-17 07:30:00|19785.2|19770.2|19825.2|19810.2|19847.7|19832.7|19767.7|19752.7|378
1592379300000|2020-06-17 07:35:00|19827.7|19812.7|19860.2|19845.2|19865.2|19850.2|19807.7|19792.7|498
1592379600000|2020-06-17 07:40:00|19863.2|19848.2|19858.2|19843.2|19883.2|19868.2|19848.2|19833.2|721
1592379900000|2020-06-17 07:45:00|19855.7|19840.7|19835.7|19820.7|19865.7|19850.7|19818.2|19803.2|141
1592380200000|2020-06-17 07:50:00|19838.2|19823.2|19818.2|19803.2|19850.7|19835.7|19803.2|19788.2|202
1592380500000|2020-06-17 07:55:00|19820.7|19805.7|19783.2|19768.2|19820.7|19805.7|19755.7|19740.7|140
1592380800000|2020-06-17 08:00:00|19780.7|19765.7|19728.2|19713.2|19800.7|19785.7|19720.7|19705.7|173
1592381100000|2020-06-17 08:05:00|19725.7|19710.7|19708.2|19693.2|19725.7|19710.7|19690.7|19675.7|461
1592381400000|2020-06-17 08:10:00|19710.7|19695.7|19708.2|19693.2|19728.2|19713.2|19695.7|19680.7|167
1592381700000|2020-06-17 08:15:00|19710.7|19695.7|19770.7|19755.7|19775.7|19760.7|19703.2|19688.2|223
1592382000000|2020-06-17 08:20:00|19773.2|19758.2|19768.2|19753.2|19790.7|19775.7|19760.7|19745.7|230
1592382300000|2020-06-17 08:25:00|19765.7|19750.7|19768.2|19753.2|19783.2|19768.2|19765.7|19750.7|631
1592382600000|2020-06-17 08:30:00|19765.7|19750.7|19768.2|19753.2|19795.7|19780.7|19755.7|19740.7|1964
1592382900000|2020-06-17 08:35:00|19770.7|19755.7|19718.2|19703.2|19778.2|19763.2|19715.7|19700.7|121
1592383200000|2020-06-17 08:40:00|19715.7|19700.7|19705.7|19690.7|19725.7|19710.7|19700.7|19685.7|816
1592383500000|2020-06-17 08:45:00|19703.2|19688.2|19703.2|19688.2|19733.2|19718.2|19685.7|19670.7|196
1592383800000|2020-06-17 08:50:00|19700.7|19685.7|19685.7|19670.7|19703.2|19688.2|19658.2|19643.2|176
1592384100000|2020-06-17 08:55:00|19683.2|19668.2|19693.2|19678.2|19710.7|19695.7|19668.2|19653.2|360
1592384400000|2020-06-17 09:00:00|19695.7|19680.7|19705.7|19690.7|19718.2|19703.2|19673.2|19658.2|542
1592384700000|2020-06-17 09:05:00|19703.2|19688.2|19670.7|19655.7|19705.7|19690.7|19665.7|19650.7|323
1592385000000|2020-06-17 09:10:00|19668.2|19653.2|19688.2|19673.2|19695.7|19680.7|19665.7|19650.7|623
1592385300000|2020-06-17 09:15:00|19690.7|19675.7|19605.7|19590.7|19690.7|19675.7|19600.7|19585.7|219
1592385600000|2020-06-17 09:20:00|19608.2|19593.2|19605.7|19590.7|19623.2|19608.2|19588.2|19573.2|1006
1592385900000|2020-06-17 09:25:00|19608.2|19593.2|19625.7|19610.7|19633.2|19618.2|19595.7|19580.7|227
1592386200000|2020-06-17 09:30:00|19618.2|19603.2|19620.7|19605.7|19630.7|19615.7|19600.7|19585.7|139
1592386500000|2020-06-17 09:35:00|19623.2|19608.2|19620.7|19605.7|19623.2|19608.2|19575.7|19560.7|296
1592386800000|2020-06-17 09:40:00|19623.2|19608.2|19623.2|19608.2|19645.7|19630.7|19618.2|19603.2|187
1592387100000|2020-06-17 09:45:00|19625.7|19610.7|19558.2|19543.2|19635.7|19620.7|19545.7|19530.7|230
1592387400000|2020-06-17 09:50:00|19560.7|19545.7|19540.7|19525.7|19565.7|19550.7|19540.7|19525.7|123
1592387700000|2020-06-17 09:55:00|19535.7|19520.7|19538.2|19523.2|19543.2|19528.2|19518.2|19503.2|143
1592388000000|2020-06-17 10:00:00|19535.7|19520.7|19558.2|19543.2|19563.2|19548.2|19523.2|19508.2|343
1592388300000|2020-06-17 10:05:00|19555.7|19540.7|19543.2|19528.2|19558.2|19543.2|19518.2|19503.2|55
1592388600000|2020-06-17 10:10:00|19548.2|19533.2|19560.7|19545.7|19575.7|19560.7|19540.7|19525.7|111
1592388900000|2020-06-17 10:15:00|19555.7|19540.7|19573.2|19558.2|19585.7|19570.7|19555.7|19540.7|121
1592389200000|2020-06-17 10:20:00|19565.7|19550.7|19593.2|19578.2|19598.2|19583.2|19565.7|19550.7|146
1592389500000|2020-06-17 10:25:00|19595.7|19580.7|19663.2|19648.2|19668.2|19653.2|19593.2|19578.2|259
1592389800000|2020-06-17 10:30:00|19665.7|19650.7|19665.7|19650.7|19698.2|19683.2|19655.7|19640.7|1227
1592390100000|2020-06-17 10:35:00|19668.2|19653.2|19693.2|19678.2|19695.7|19680.7|19655.7|19640.7|225
1592390400000|2020-06-17 10:40:00|19695.7|19680.7|19678.2|19663.2|19698.2|19683.2|19673.2|19658.2|165
1592390700000|2020-06-17 10:45:00|19680.7|19665.7|19693.2|19678.2|19700.7|19685.7|19680.7|19665.7|138
1592391000000|2020-06-17 10:50:00|19695.7|19680.7|19670.7|19655.7|19698.2|19683.2|19665.7|19650.7|45
1592391300000|2020-06-17 10:55:00|19673.2|19658.2|19718.2|19703.2|19718.2|19703.2|19663.2|19648.2|392
1592391600000|2020-06-17 11:00:00|19715.7|19700.7|19733.2|19718.2|19743.2|19728.2|19708.2|19693.2|250
1592391900000|2020-06-17 11:05:00|19735.7|19720.7|19720.7|19705.7|19740.7|19725.7|19718.2|19703.2|197
1592392200000|2020-06-17 11:10:00|19723.2|19708.2|19723.2|19708.2|19745.7|19730.7|19723.2|19708.2|78
1592392500000|2020-06-17 11:15:00|19720.7|19705.7|19710.7|19695.7|19725.7|19710.7|19708.2|19693.2|67
1592392800000|2020-06-17 11:20:00|19705.7|19690.7|19728.2|19713.2|19730.7|19715.7|19703.2|19688.2|342
1592393100000|2020-06-17 11:25:00|19730.7|19715.7|19720.7|19705.7|19735.7|19720.7|19713.2|19698.2|208
1592393400000|2020-06-17 11:30:00|19723.2|19708.2|19713.2|19698.2|19730.7|19715.7|19710.7|19695.7|452
1592393700000|2020-06-17 11:35:00|19710.7|19695.7|19710.7|19695.7|19718.2|19703.2|19700.7|19685.7|57
1592394000000|2020-06-17 11:40:00|19708.4|19693.4|19673.4|19658.4|19713.4|19698.4|19673.4|19658.4|130
1592394300000|2020-06-17 11:45:00|19675.9|19660.9|19700.9|19685.9|19700.9|19685.9|19663.4|19648.4|83
1592394600000|2020-06-17 11:50:00|19703.4|19688.4|19700.9|19685.9|19710.9|19695.9|19700.9|19685.9|36
1592394900000|2020-06-17 11:55:00|19703.4|19688.4|19668.4|19653.4|19703.4|19688.4|19658.4|19643.4|105
1592395200000|2020-06-17 12:00:00|19670.9|19655.9|19690.9|19675.9|19693.4|19678.4|19663.4|19648.4|89
1592395500000|2020-06-17 12:05:00|19695.9|19680.9|19690.9|19675.9|19710.9|19695.9|19690.9|19675.9|122
1592395800000|2020-06-17 12:10:00|19693.4|19678.4|19708.4|19693.4|19713.4|19698.4|19690.9|19675.9|72
1592396100000|2020-06-17 12:15:00|19710.9|19695.9|19728.4|19713.4|19733.4|19718.4|19710.9|19695.9|84
1592396400000|2020-06-17 12:20:00|19725.9|19710.9|19723.4|19708.4|19728.4|19713.4|19713.4|19698.4|195
1592396700000|2020-06-17 12:25:00|19720.9|19705.9|19730.9|19715.9|19733.4|19718.4|19718.4|19703.4|436
1592397000000|2020-06-17 12:30:00|19728.4|19713.4|19758.4|19743.4|19763.4|19748.4|19725.9|19710.9|865
1592397300000|2020-06-17 12:35:00|19753.4|19738.4|19750.9|19735.9|19753.4|19738.4|19735.9|19720.9|121
1592397600000|2020-06-17 12:40:00|19753.4|19738.4|19743.4|19728.4|19773.4|19758.4|19743.4|19728.4|82
1592397900000|2020-06-17 12:45:00|19745.9|19730.9|19743.4|19728.4|19763.4|19748.4|19740.9|19725.9|76
1592398200000|2020-06-17 12:50:00|19740.9|19725.9|19723.4|19708.4|19748.4|19733.4|19723.4|19708.4|428
1592398500000|2020-06-17 12:55:00|19725.9|19710.9|19708.4|19693.4|19725.9|19710.9|19703.4|19688.4|552
1592398800000|2020-06-17 13:00:00|19710.9|19695.9|19703.4|19688.4|19728.4|19713.4|19693.4|19678.4|344
1592399100000|2020-06-17 13:05:00|19698.4|19683.4|19655.9|19640.9|19703.4|19688.4|19648.4|19633.4|290
1592399400000|2020-06-17 13:10:00|19658.4|19643.4|19655.9|19640.9|19663.4|19648.4|19650.9|19635.9|143
1592399700000|2020-06-17 13:15:00|19658.4|19643.4|19648.4|19633.4|19663.4|19648.4|19625.9|19610.9|531
1592400000000|2020-06-17 13:20:00|19650.9|19635.9|19638.4|19623.4|19658.4|19643.4|19630.9|19615.9|311
1592400300000|2020-06-17 13:25:00|19640.9|19625.9|19650.9|19635.9|19650.9|19635.9|19638.4|19623.4|325
1592400600000|2020-06-17 13:30:00|19648.4|19633.4|19635.9|19620.9|19653.4|19638.4|19613.4|19598.4|184
1592400900000|2020-06-17 13:35:00|19638.4|19623.4|19590.9|19575.9|19643.4|19628.4|19585.9|19570.9|146
1592401200000|2020-06-17 13:40:00|19588.4|19573.4|19618.4|19603.4|19623.4|19608.4|19553.4|19538.4|339
1592401500000|2020-06-17 13:45:00|19615.9|19600.9|19645.9|19630.9|19648.4|19633.4|19598.4|19583.4|269
1592401800000|2020-06-17 13:50:00|19648.4|19633.4|19633.4|19618.4|19658.4|19643.4|19623.4|19608.4|216
1592402100000|2020-06-17 13:55:00|19630.9|19615.9|19623.4|19608.4|19633.4|19618.4|19588.4|19573.4|366
1592402400000|2020-06-17 14:00:00|19618.4|19603.4|19588.4|19573.4|19635.9|19620.9|19588.4|19573.4|251
1592402700000|2020-06-17 14:05:00|19590.9|19575.9|19623.4|19608.4|19633.4|19618.4|19588.4|19573.4|484
1592403000000|2020-06-17 14:10:00|19624.1|19609.1|19609.1|19594.1|19636.6|19621.6|19596.6|19581.6|142
1592403300000|2020-06-17 14:15:00|19611.6|19596.6|19546.6|19531.6|19639.1|19624.1|19529.1|19514.1|1114
1592403600000|2020-06-17 14:20:00|19549.1|19534.1|19534.1|19519.1|19579.1|19564.1|19534.1|19519.1|358
1592403900000|2020-06-17 14:25:00|19536.6|19521.6|19519.1|19504.1|19549.1|19534.1|19504.1|19489.1|276
1592404200000|2020-06-17 14:30:00|19521.6|19506.6|19564.1|19549.1|19579.1|19564.1|19489.1|19474.1|653
1592404500000|2020-06-17 14:35:00|19561.6|19546.6|19584.1|19569.1|19599.1|19584.1|19544.1|19529.1|220
1592404800000|2020-06-17 14:40:00|19589.1|19574.1|19594.1|19579.1|19599.1|19584.1|19564.1|19549.1|189
1592405100000|2020-06-17 14:45:00|19596.6|19581.6|19581.6|19566.6|19599.1|19584.1|19569.1|19554.1|109
1592405400000|2020-06-17 14:50:00|19584.1|19569.1|19621.6|19606.6|19624.1|19609.1|19574.1|19559.1|253
1592405700000|2020-06-17 14:55:00|19624.1|19609.1|19646.6|19631.6|19649.1|19634.1|19616.6|19601.6|275
1592406000000|2020-06-17 15:00:00|19649.1|19634.1|19624.1|19609.1|19659.1|19644.1|19611.6|19596.6|511
1592406300000|2020-06-17 15:05:00|19626.6|19611.6|19616.6|19601.6|19649.1|19634.1|19606.6|19591.6|198
1592406600000|2020-06-17 15:10:00|19619.1|19604.1|19594.1|19579.1|19619.1|19604.1|19574.1|19559.1|1133
1592406900000|2020-06-17 15:15:00|19596.6|19581.6|19591.6|19576.6|19624.1|19609.1|19584.1|19569.1|279
1592407200000|2020-06-17 15:20:00|19594.1|19579.1|19581.6|19566.6|19599.1|19584.1|19571.6|19556.6|1953
1592407500000|2020-06-17 15:25:00|19579.1|19564.1|19594.1|19579.1|19604.1|19589.1|19564.1|19549.1|606
1592407800000|2020-06-17 15:30:00|19591.6|19576.6|19596.6|19581.6|19621.6|19606.6|19574.1|19559.1|588
1592408100000|2020-06-17 15:35:00|19594.1|19579.1|19616.6|19601.6|19634.1|19619.1|19591.6|19576.6|345
1592408400000|2020-06-17 15:40:00|19619.1|19604.1|19644.1|19629.1|19649.1|19634.1|19614.1|19599.1|73
1592408700000|2020-06-17 15:45:00|19646.6|19631.6|19621.6|19606.6|19654.1|19639.1|19621.6|19606.6|111
1592409000000|2020-06-17 15:50:00|19626.6|19601.6|19616.6|19591.6|19626.6|19606.6|19601.6|19581.6|64
1592409300000|2020-06-17 15:55:00|19620.6|19592.6|19611.6|19586.6|19631.6|19606.6|19601.6|19581.6|83
1592409600000|2020-06-17 16:00:00|19615.6|19587.6|19611.6|19586.6|19620.6|19596.6|19601.6|19576.6|29
1592409900000|2020-06-17 16:05:00|19616.6|19591.6|19621.6|19596.6|19621.6|19596.6|19616.6|19591.6|5
1592410200000|2020-06-17 16:10:00|19616.6|19591.6|19601.6|19576.6|19616.6|19591.6|19596.6|19571.6|7
1592410500000|2020-06-17 16:15:00|19605.6|19581.6|19591.6|19571.6|19611.6|19586.6|19591.6|19566.6|16
1592410800000|2020-06-17 16:20:00|19586.6|19566.6|19591.6|19571.6|19596.6|19571.6|19581.6|19556.6|5
1592411100000|2020-06-17 16:25:00|19596.6|19576.6|19596.6|19571.6|19596.6|19576.6|19591.6|19571.6|26
1592411400000|2020-06-17 16:30:00|19601.6|19576.6|19631.6|19606.6|19636.6|19611.6|19601.6|19576.6|27
1592411700000|2020-06-17 16:35:00|19626.6|19601.6|19616.6|19591.6|19626.6|19606.6|19616.6|19591.6|12
1592412000000|2020-06-17 16:40:00|19611.6|19586.6|19616.6|19591.6|19621.6|19596.6|19606.6|19586.6|101
1592412300000|2020-06-17 16:45:00|19621.6|19596.6|19611.6|19586.6|19621.6|19596.6|19606.6|19581.6|7
1592412600000|2020-06-17 16:50:00|19606.6|19591.6|19616.6|19591.6|19616.6|19596.6|19606.6|19586.6|12
1592412900000|2020-06-17 16:55:00|19615.6|19596.6|19616.6|19591.6|19616.6|19596.6|19606.6|19581.6|5
1592413200000|2020-06-17 17:00:00|19620.6|19592.6|19636.6|19611.6|19636.6|19611.6|19620.6|19592.6|4
1592413500000|2020-06-17 17:05:00|19641.6|19616.6|19651.6|19626.6|19651.6|19626.6|19641.6|19616.6|28
1592413800000|2020-06-17 17:10:00|19646.6|19622.6|19641.6|19616.6|19651.6|19626.6|19636.6|19616.6|18
1592414100000|2020-06-17 17:15:00|19645.6|19617.6|19645.6|19617.6|19651.6|19626.6|19636.6|19617.6|4
1592414400000|2020-06-17 17:20:00|19646.6|19621.6|19646.6|19621.6|19646.6|19621.6|19646.6|19621.6|0
1592414700000|2020-06-17 17:25:00|19645.6|19617.6|19641.6|19616.6|19646.6|19626.6|19641.6|19616.6|2
1592415000000|2020-06-17 17:30:00|19640.6|19612.6|19641.6|19616.6|19641.6|19616.6|19640.6|19612.6|0
1592415300000|2020-06-17 17:35:00|19646.6|19621.6|19655.6|19627.6|19655.6|19627.6|19646.6|19621.6|12
1592415600000|2020-06-17 17:40:00|19656.6|19631.6|19651.6|19626.6|19656.6|19631.6|19641.6|19626.6|6
1592415900000|2020-06-17 17:45:00|19650.6|19622.6|19641.6|19616.6|19650.6|19622.6|19636.6|19616.6|3
1592416200000|2020-06-17 17:50:00|19645.6|19617.6|19641.6|19616.6|19646.6|19621.6|19635.6|19607.6|1
1592416500000|2020-06-17 17:55:00|19646.6|19621.6|19631.6|19606.6|19646.6|19621.6|19631.6|19606.6|1
1592416800000|2020-06-17 18:00:00|19630.6|19602.6|19621.6|19596.6|19630.6|19602.6|19621.6|19596.6|2
1592417100000|2020-06-17 18:05:00|19625.6|19597.6|19636.6|19611.6|19636.6|19611.6|19625.6|19597.6|0
1592417400000|2020-06-17 18:10:00|19641.6|19616.6|19631.6|19606.6|19641.6|19621.6|19626.6|19601.6|4
1592417700000|2020-06-17 18:15:00|19630.6|19602.6|19621.6|19596.6|19631.6|19611.6|19620.6|19592.6|1
1592418000000|2020-06-17 18:20:00|19626.6|19601.6|19621.6|19601.6|19636.6|19611.6|19616.6|19596.6|21
1592418300000|2020-06-17 18:25:00|19626.6|19596.6|19621.6|19606.6|19630.6|19606.6|19615.6|19587.6|2
1592418600000|2020-06-17 18:30:00|19614.1|19599.1|19601.6|19586.6|19616.6|19601.6|19601.6|19586.6|2
1592418900000|2020-06-17 18:35:00|19604.1|19589.1|19616.6|19601.6|19616.6|19601.6|19604.1|19589.1|1
1592419200000|2020-06-17 18:40:00|19619.1|19604.1|19621.6|19606.6|19636.6|19621.6|19619.1|19604.1|1
1592419500000|2020-06-17 18:45:00|19624.1|19609.1|19624.1|19609.1|19626.6|19611.6|19616.6|19601.6|2
1592419800000|2020-06-17 18:50:00|19621.6|19606.6|19619.1|19604.1|19636.6|19621.6|19619.1|19604.1|0
1592420100000|2020-06-17 18:55:00|19616.6|19601.6|19599.1|19584.1|19616.6|19601.6|19599.1|19584.1|4
1592420400000|2020-06-17 19:00:00|19594.1|19579.1|19591.6|19576.6|19594.1|19579.1|19579.1|19564.1|8
1592420700000|2020-06-17 19:05:00|19589.1|19574.1|19596.6|19581.6|19599.1|19584.1|19581.6|19566.6|3
1592421000000|2020-06-17 19:10:00|19594.1|19579.1|19584.1|19569.1|19594.1|19579.1|19581.6|19566.6|2
1592421300000|2020-06-17 19:15:00|19589.1|19574.1|19584.1|19569.1|19601.6|19586.6|19579.1|19564.1|8
1592421600000|2020-06-17 19:20:00|19581.6|19566.6|19556.6|19541.6|19589.1|19574.1|19554.1|19539.1|13
1592421900000|2020-06-17 19:25:00|19559.1|19544.1|19561.6|19546.6|19566.6|19551.6|19541.6|19526.6|22
1592422200000|2020-06-17 19:30:00|19559.1|19544.1|19564.1|19549.1|19571.6|19556.6|19541.6|19526.6|4
1592422500000|2020-06-17 19:35:00|19561.6|19546.6|19571.6|19556.6|19571.6|19556.6|19551.6|19536.6|5
1592422800000|2020-06-17 19:40:00|19569.1|19554.1|19526.6|19511.6|19569.1|19554.1|19521.6|19506.6|23
1592423100000|2020-06-17 19:45:00|19529.1|19514.1|19526.6|19511.6|19549.1|19534.1|19526.6|19511.6|14
1592423400000|2020-06-17 19:50:00|19524.1|19509.1|19561.6|19546.6|19574.1|19559.1|19524.1|19509.1|33
1592423700000|2020-06-17 19:55:00|19559.1|19544.1|19561.6|19546.6|19561.6|19546.6|19556.6|19541.6|14
1592424000000|2020-06-17 20:00:00|19580.4|19540.4|19591.9|19551.9|19594.9|19554.9|19571|19531|0
1592424300000|2020-06-17 20:05:00|19592.4|19552.4|19601.7|19561.7|19612.3|19572.3|19592.4|19552.4|0
1592424600000|2020-06-17 20:10:00|19602.7|19562.7|19603.9|19563.9|19611.7|19571.7|19590.1|19550.1|0
1592424900000|2020-06-17 20:15:00|19605.4|19565.4|19603.9|19563.9|19605.9|19565.9|19603.4|19563.4|0
1592425200000|2020-06-17 20:20:00|19603.4|19563.4|19603.4|19563.4|19604.4|19564.4|19603.4|19563.4|0
1592425500000|2020-06-17 20:25:00|19603.9|19563.9|19604.4|19564.4|19604.4|19564.4|19603.4|19563.4|0
1592425800000|2020-06-17 20:30:00|19605.4|19565.4|19614.7|19574.7|19628.6|19588.6|19605.4|19565.4|0
1592426100000|2020-06-17 20:35:00|19614.4|19574.4|19595.5|19555.5|19614.4|19574.4|19589.5|19549.5|0
1592426400000|2020-06-17 20:40:00|19595.3|19555.3|19609.5|19569.5|19612.5|19572.5|19589.5|19549.5|0
1592426700000|2020-06-17 20:45:00|19609.2|19569.2|19603.4|19563.4|19609.5|19569.5|19598.6|19558.6|0
1592427000000|2020-06-17 20:50:00|19603.1|19563.1|19599.9|19559.9|19606.4|19566.4|19592.1|19552.1|0
1592427300000|2020-06-17 20:55:00|19600.1|19560.1|19601.6|19561.6|19606.4|19566.4|19596.8|19556.8|0
1592427600000|2020-06-17 21:00:00|19601.1|19561.1|19600.6|19560.6|19602.6|19562.6|19600.6|19560.6|0
1592427900000|2020-06-17 21:05:00|19602.1|19562.1|19600.1|19560.1|19602.1|19562.1|19600.1|19560.1|0
1592428200000|2020-06-17 21:10:00|19600.6|19560.6|19599.6|19559.6|19601.1|19561.1|19598.6|19558.6|0
1592428500000|2020-06-17 21:15:00|19599.1|19559.1|19597.1|19557.1|19600.6|19560.6|19597.1|19557.1|0
1592428800000|2020-06-17 21:20:00|19597.6|19557.6|19597.1|19557.1|19598.1|19558.1|19596.6|19556.6|0
1592429100000|2020-06-17 21:25:00|19596.6|19556.6|19591.6|19551.6|19596.6|19556.6|19591.6|19551.6|0
1592429400000|2020-06-17 21:30:00|19592.1|19552.1|19590.1|19550.1|19592.1|19552.1|19589.1|19549.1|0
1592429700000|2020-06-17 21:35:00|19588.6|19548.6|19589.6|19549.6|19593.1|19553.1|19588.6|19548.6|0
1592430000000|2020-06-17 21:40:00|19588.1|19548.1|19586.7|19546.7|19588.1|19548.1|19584.7|19544.7|0
1592430300000|2020-06-17 21:45:00|19585.7|19545.7|19584.2|19544.2|19585.7|19545.7|19582.2|19542.2|0
1592430600000|2020-06-17 21:50:00|19584.7|19544.7|19580.7|19540.7|19584.7|19544.7|19580.2|19540.2|0
1592430900000|2020-06-17 21:55:00|19580.2|19540.2|19585.7|19545.7|19589.2|19549.2|19579.2|19539.2|0
1592431200000|2020-06-17 22:00:00|19583.6|19543.6|19578.4|19538.4|19590.3|19550.3|19547.1|19507.1|0
1592431500000|2020-06-17 22:05:00|19578.9|19538.9|19574.2|19534.2|19586.2|19546.2|19570.5|19530.5|0
1592431800000|2020-06-17 22:10:00|19574.3|19534.3|19584.4|19544.4|19586.2|19546.2|19573.6|19533.6|0
1592432100000|2020-06-17 22:15:00|19584.7|19544.7|19584|19544|19587.9|19547.9|19550.1|19510.1|0
1592432400000|2020-06-17 22:20:00|19584.8|19544.8|19579.7|19539.7|19588.8|19548.8|19574.9|19534.9|0
1592432700000|2020-06-17 22:25:00|19580.5|19540.5|19585.7|19545.7|19590.5|19550.5|19577.9|19537.9|0
1592433000000|2020-06-17 22:30:00|19585.9|19545.9|19620.5|19580.5|19623.6|19583.6|19585.1|19545.1|0
1592433300000|2020-06-17 22:35:00|19620.3|19580.3|19626.6|19586.6|19631.4|19591.4|19609.2|19569.2|0
1592433600000|2020-06-17 22:40:00|19626.7|19586.7|19621.8|19581.8|19629.6|19589.6|19617|19577|0
1592433900000|2020-06-17 22:45:00|19621.9|19581.9|19617|19577|19626|19586|19614|19574|0
1592434200000|2020-06-17 22:50:00|19617.3|19577.3|19620.5|19580.5|19623.6|19583.6|19615.8|19575.8|0
1592434500000|2020-06-17 22:55:00|19620|19580|19600.1|19560.1|19623.6|19583.6|19600.1|19560.1|0
1592434800000|2020-06-17 23:00:00|19600.4|19560.4|19603.1|19563.1|19625.3|19585.3|19600.4|19560.4|0
1592435100000|2020-06-17 23:05:00|19602.9|19562.9|19590.5|19550.5|19604.4|19564.4|19584|19544|0
1592435400000|2020-06-17 23:10:00|19590.3|19550.3|19601.4|19561.4|19606.2|19566.2|19588.1|19548.1|0
1592435700000|2020-06-17 23:15:00|19601.8|19561.8|19606.2|19566.2|19611|19571|19600.1|19560.1|0
1592436000000|2020-06-17 23:20:00|19606|19566|19540.1|19500.1|19606|19566|19526.8|19486.8|0
1592436300000|2020-06-17 23:25:00|19539.9|19499.9|19520.7|19480.7|19547.9|19507.9|19515.2|19475.2|0
1592436600000|2020-06-17 23:30:00|19520.4|19480.4|19518.6|19478.6|19526.5|19486.5|19507.3|19467.3|0
1592436900000|2020-06-17 23:35:00|19518.4|19478.4|19529.9|19489.9|19532.9|19492.9|19517.3|19477.3|0
1592437200000|2020-06-17 23:40:00|19529.7|19489.7|19505.4|19465.4|19529.7|19489.7|19498.1|19458.1|0
1592437500000|2020-06-17 23:45:00|19505.7|19465.7|19510.2|19470.2|19518|19478|19500.6|19460.6|0
1592437800000|2020-06-17 23:50:00|19510.5|19470.5|19515|19475|19515.6|19475.6|19498.8|19458.8|0
1592438100000|2020-06-17 23:55:00|19514.7|19474.7|19503.6|19463.6|19521|19481|19503.6|19463.6|0
1592438400000|2020-06-18 00:00:00|19504|19464|19465.3|19425.3|19527.6|19487.6|19464.3|19424.3|0
1592438700000|2020-06-18 00:05:00|19464.3|19424.3|19473.2|19433.2|19475.6|19435.6|19446.7|19406.7|0
1592439000000|2020-06-18 00:10:00|19473|19433|19439.6|19399.6|19476.8|19436.8|19438.9|19398.9|0
1592439300000|2020-06-18 00:15:00|19439.4|19399.4|19432.9|19392.9|19466.4|19426.4|19421.3|19381.3|0
1592439600000|2020-06-18 00:20:00|19433|19393|19450.8|19410.8|19451.7|19411.7|19427.4|19387.4|0
1592439900000|2020-06-18 00:25:00|19450.7|19410.7|19448.8|19408.8|19463.3|19423.3|19445.3|19405.3|0
1592440200000|2020-06-18 00:30:00|19448.9|19408.9|19453.9|19413.9|19453.9|19413.9|19411.4|19371.4|0
1592440500000|2020-06-18 00:35:00|19454|19414|19450.8|19410.8|19459.6|19419.6|19437.7|19397.7|0
1592440800000|2020-06-18 00:40:00|19452.5|19412.5|19432.9|19392.9|19455.5|19415.5|19432.9|19392.9|0
1592441100000|2020-06-18 00:45:00|19433.1|19393.1|19434.1|19394.1|19445.2|19405.2|19427|19387|0
1592441400000|2020-06-18 00:50:00|19434|19394|19440.3|19400.3|19457.8|19417.8|19433.9|19393.9|0
1592441700000|2020-06-18 00:55:00|19440.5|19400.5|19437.1|19397.1|19446|19406|19434.1|19394.1|0
1592442000000|2020-06-18 01:00:00|19438.1|19398.1|19457.9|19417.9|19458.1|19418.1|19427.4|19387.4|0
1592442300000|2020-06-18 01:05:00|19457.8|19417.8|19457.9|19417.9|19469.5|19429.5|19455.1|19415.1|0
1592442600000|2020-06-18 01:10:00|19457.8|19417.8|19457.9|19417.9|19463.5|19423.5|19452.1|19412.1|0
1592442900000|2020-06-18 01:15:00|19458.1|19418.1|19449.1|19409.1|19469.5|19429.5|19445.5|19405.5|0
1592443200000|2020-06-18 01:20:00|19450.1|19410.1|19384.5|19344.5|19451.9|19411.9|19383.4|19343.4|0
1592443500000|2020-06-18 01:25:00|19384.6|19344.6|19390.8|19350.8|19391|19351|19361.4|19321.4|0
1592443800000|2020-06-18 01:30:00|19390.6|19350.6|19328.2|19288.2|19390.6|19350.6|19325.2|19285.2|0
1592444100000|2020-06-18 01:35:00|19327.2|19287.2|19316.3|19276.3|19339.6|19299.6|19286.3|19246.3|0
1592444400000|2020-06-18 01:40:00|19316.5|19276.5|19317.1|19277.1|19322.4|19282.4|19298.4|19258.4|0
1592444700000|2020-06-18 01:45:00|19316.9|19276.9|19329.9|19289.9|19335.6|19295.6|19305.7|19265.7|0
1592445000000|2020-06-18 01:50:00|19329.8|19289.8|19338.4|19298.4|19346.8|19306.8|19316.9|19276.9|0
1592445300000|2020-06-18 01:55:00|19339.4|19299.4|19368.9|19328.9|19374.7|19334.7|19332.2|19292.2|0
1592445600000|2020-06-18 02:00:00|19369|19329|19355.3|19315.3|19374.6|19334.6|19349.4|19309.4|0
1592445900000|2020-06-18 02:05:00|19355.1|19315.1|19365.5|19325.5|19373.6|19333.6|19332.5|19292.5|0
1592446200000|2020-06-18 02:10:00|19365.6|19325.6|19347.8|19307.8|19365.6|19325.6|19338.9|19298.9|0
1592446500000|2020-06-18 02:15:00|19346.8|19306.8|19354.4|19314.4|19354.6|19314.6|19341.9|19301.9|0
1592446800000|2020-06-18 02:20:00|19354.2|19314.2|19359.4|19319.4|19368.5|19328.5|19348.4|19308.4|0
1592447100000|2020-06-18 02:25:00|19359.2|19319.2|19352.5|19312.5|19361.7|19321.7|19335.7|19295.7|0
1592447400000|2020-06-18 02:30:00|19353.5|19313.5|19355.9|19315.9|19361.9|19321.9|19349.3|19309.3|0
1592447700000|2020-06-18 02:35:00|19354.9|19314.9|19350.1|19310.1|19356.2|19316.2|19347.1|19307.1|0
1592448000000|2020-06-18 02:40:00|19350.3|19310.3|19362|19322|19379.9|19339.9|19350.3|19310.3|0
1592448300000|2020-06-18 02:45:00|19362.1|19322.1|19337.9|19297.9|19362.2|19322.2|19331.7|19291.7|0
1592448600000|2020-06-18 02:50:00|19338.1|19298.1|19339.8|19299.8|19346.4|19306.4|19319|19279|0
1592448900000|2020-06-18 02:55:00|19339.6|19299.6|19364.5|19324.5|19370.2|19330.2|19334.1|19294.1|0
1592449200000|2020-06-18 03:00:00|19365.5|19325.5|19382.1|19342.1|19388.2|19348.2|19358.6|19318.6|0
1592449500000|2020-06-18 03:05:00|19382|19342|19394.7|19354.7|19394.7|19354.7|19379.1|19339.1|0
1592449800000|2020-06-18 03:10:00|19394.8|19354.8|19435.1|19395.1|19446|19406|19394.7|19354.7|0
1592450100000|2020-06-18 03:15:00|19435.3|19395.3|19426.7|19386.7|19441.2|19401.2|19423.4|19383.4|0
1592450400000|2020-06-18 03:20:00|19427.7|19387.7|19444.5|19404.5|19447.7|19407.7|19418|19378|0
1592450700000|2020-06-18 03:25:00|19445.5|19405.5|19453.6|19413.6|19464.8|19424.8|19435.1|19395.1|0
1592451000000|2020-06-18 03:30:00|19453.4|19413.4|19470.8|19430.8|19496.7|19456.7|19453.2|19413.2|0
1592451300000|2020-06-18 03:35:00|19470.7|19430.7|19475.9|19435.9|19490.3|19450.3|19467.9|19427.9|0
1592451600000|2020-06-18 03:40:00|19474.9|19434.9|19483|19443|19483|19443|19464.3|19424.3|0
1592451900000|2020-06-18 03:45:00|19483.3|19443.3|19510|19470|19515.8|19475.8|19483.3|19443.3|0
1592452200000|2020-06-18 03:50:00|19510.1|19470.1|19516.4|19476.4|19516.5|19476.5|19504.1|19464.1|0
1592452500000|2020-06-18 03:55:00|19516.5|19476.5|19498.8|19458.8|19516.7|19476.7|19498.8|19458.8|0
1592452800000|2020-06-18 04:00:00|19498.9|19458.9|19482.1|19442.1|19504.6|19464.6|19481.1|19441.1|0
1592453100000|2020-06-18 04:05:00|19483.8|19443.8|19492.9|19452.9|19492.9|19452.9|19481.3|19441.3|0
1592453400000|2020-06-18 04:10:00|19493.1|19453.1|19481.4|19441.4|19498.4|19458.4|19481.1|19441.1|0
1592453700000|2020-06-18 04:15:00|19482.4|19442.4|19494.7|19454.7|19494.7|19454.7|19481.2|19441.2|0
1592454000000|2020-06-18 04:20:00|19494.5|19454.5|19496.1|19456.1|19513.7|19473.7|19489.9|19449.9|0
1592454300000|2020-06-18 04:25:00|19495.9|19455.9|19495.8|19455.8|19499|19459|19484|19444|0
1592454600000|2020-06-18 04:30:00|19495.9|19455.9|19466.6|19426.6|19496.3|19456.3|19460.2|19420.2|0
1592454900000|2020-06-18 04:35:00|19466.4|19426.4|19490.1|19450.1|19493.3|19453.3|19466.4|19426.4|0
1592455200000|2020-06-18 04:40:00|19490.2|19450.2|19508|19468|19510.7|19470.7|19490.2|19450.2|0
1592455500000|2020-06-18 04:45:00|19508.1|19468.1|19522.8|19482.8|19522.8|19482.8|19502.1|19462.1|0
1592455800000|2020-06-18 04:50:00|19520.1|19480.1|19530.2|19490.2|19538.9|19498.9|19520.1|19480.1|0
1592456100000|2020-06-18 04:55:00|19530.4|19490.4|19521.8|19481.8|19533.2|19493.2|19521.8|19481.8|0
1592456400000|2020-06-18 05:00:00|19522|19482|19527.7|19487.7|19544.9|19504.9|19515.7|19475.7|0
1592456700000|2020-06-18 05:05:00|19527.6|19487.6|19515.6|19475.6|19528|19488|19510|19470|0
1592457000000|2020-06-18 05:10:00|19515.7|19475.7|19504.5|19464.5|19515.7|19475.7|19503.8|19463.8|0
1592457300000|2020-06-18 05:15:00|19504.6|19464.6|19505.4|19465.4|19514.2|19474.2|19504.5|19464.5|0
1592457600000|2020-06-18 05:20:00|19505.3|19465.3|19499.2|19459.2|19505.6|19465.6|19487.6|19447.6|0
1592457900000|2020-06-18 05:25:00|19499.1|19459.1|19463.4|19423.4|19499.2|19459.2|19457.6|19417.6|0
1592458200000|2020-06-18 05:30:00|19463.6|19423.6|19491.7|19451.7|19491.8|19451.8|19460.9|19420.9|0
1592458500000|2020-06-18 05:35:00|19491.8|19451.8|19473.7|19433.7|19491.8|19451.8|19461.8|19421.8|0
1592458800000|2020-06-18 05:40:00|19473.1|19433.1|19483.8|19443.8|19490.8|19450.8|19472.7|19432.7|0
1592459100000|2020-06-18 05:45:00|19484|19444|19449.5|19409.5|19484.3|19444.3|19449.5|19409.5|0
1592459400000|2020-06-18 05:50:00|19449.6|19409.6|19488.4|19448.4|19491.2|19451.2|19449.5|19409.5|0
1592459700000|2020-06-18 05:55:00|19487.4|19447.4|19483.2|19443.2|19491.4|19451.4|19468.6|19428.6|0
1592460000000|2020-06-18 06:00:00|19482.2|19442.2|19481.6|19466.6|19504.1|19489.1|19468.3|19428.3|27
1592460300000|2020-06-18 06:05:00|19476.6|19461.6|19449.1|19434.1|19476.6|19461.6|19439.1|19424.1|54
1592460600000|2020-06-18 06:10:00|19446.6|19431.6|19461.6|19446.6|19464.1|19449.1|19441.6|19426.6|17
1592460900000|2020-06-18 06:15:00|19459.1|19444.1|19486.6|19471.6|19486.6|19471.6|19454.1|19439.1|6
1592461200000|2020-06-18 06:20:00|19489.1|19474.1|19506.6|19491.6|19511.6|19496.6|19489.1|19474.1|9
1592461500000|2020-06-18 06:25:00|19509.1|19494.1|19534.1|19519.1|19534.1|19519.1|19509.1|19494.1|21
1592461800000|2020-06-18 06:30:00|19539.1|19524.1|19574.1|19559.1|19596.6|19581.6|19534.1|19519.1|42
1592462100000|2020-06-18 06:35:00|19576.6|19561.6|19556.6|19541.6|19576.6|19561.6|19554.1|19539.1|19
1592462400000|2020-06-18 06:40:00|19554.1|19539.1|19549.1|19534.1|19561.6|19546.6|19546.6|19531.6|16
1592462700000|2020-06-18 06:45:00|19546.6|19531.6|19526.6|19511.6|19551.6|19536.6|19526.6|19511.6|59
1592463000000|2020-06-18 06:50:00|19524.1|19509.1|19554.1|19539.1|19564.1|19549.1|19524.1|19509.1|18
1592463300000|2020-06-18 06:55:00|19549.1|19534.1|19549.1|19534.1|19569.1|19554.1|19549.1|19534.1|52
1592463600000|2020-06-18 07:00:00|19546.6|19531.6|19581.6|19566.6|19589.1|19574.1|19539.1|19524.1|336
1592463900000|2020-06-18 07:05:00|19584.1|19569.1|19606.6|19591.6|19631.6|19616.6|19564.1|19549.1|464
1592464200000|2020-06-18 07:10:00|19604.1|19589.1|19656.6|19641.6|19661.6|19646.6|19589.1|19574.1|223
1592464500000|2020-06-18 07:15:00|19659.1|19644.1|19671.6|19656.6|19701.6|19686.6|19644.1|19629.1|336
1592464800000|2020-06-18 07:20:00|19674.1|19659.1|19659.1|19644.1|19684.1|19669.1|19616.6|19601.6|210
1592465100000|2020-06-18 07:25:00|19661.6|19646.6|19659.1|19644.1|19661.6|19646.6|19616.6|19601.6|192
1592465400000|2020-06-18 07:30:00|19664.1|19649.1|19634.1|19619.1|19676.6|19661.6|19631.6|19616.6|492
1592465700000|2020-06-18 07:35:00|19636.6|19621.6|19636.6|19621.6|19651.6|19636.6|19626.6|19611.6|181
1592466000000|2020-06-18 07:40:00|19641.5|19626.5|19631.5|19616.5|19659|19644|19619|19604|179
1592466300000|2020-06-18 07:45:00|19629|19614|19626.5|19611.5|19649|19634|19626.5|19611.5|229
1592466600000|2020-06-18 07:50:00|19629|19614|19654|19639|19659|19644|19619|19604|178
1592466900000|2020-06-18 07:55:00|19659|19644|19684|19669|19689|19674|19651.5|19636.5|81
1592467200000|2020-06-18 08:00:00|19686.5|19671.5|19699|19684|19699|19684|19664|19649|106
1592467500000|2020-06-18 08:05:00|19701.5|19686.5|19729|19714|19741.5|19726.5|19694|19679|198
1592467800000|2020-06-18 08:10:00|19726.5|19711.5|19659|19644|19736.5|19721.5|19659|19644|194
1592468100000|2020-06-18 08:15:00|19664|19649|19669|19654|19671.5|19656.5|19641.5|19626.5|289
1592468400000|2020-06-18 08:20:00|19666.5|19651.5|19691.5|19676.5|19699|19684|19654|19639|158
1592468700000|2020-06-18 08:25:00|19689|19674|19686.5|19671.5|19706.5|19691.5|19671.5|19656.5|138
1592469000000|2020-06-18 08:30:00|19689|19674|19739|19724|19751.5|19736.5|19659|19644|767
1592469300000|2020-06-18 08:35:00|19736.5|19721.5|19751.5|19736.5|19789|19774|19734|19719|225
1592469600000|2020-06-18 08:40:00|19749|19734|19734|19719|19769|19754|19729|19714|206
1592469900000|2020-06-18 08:45:00|19736.5|19721.5|19724|19709|19744|19729|19719|19704|199
1592470200000|2020-06-18 08:50:00|19721.5|19706.5|19731.5|19716.5|19736.5|19721.5|19699|19684|240
1592470500000|2020-06-18 08:55:00|19734|19719|19734|19719|19769|19754|19721.5|19706.5|195
1592470800000|2020-06-18 09:00:00|19729|19714|19696.5|19681.5|19749|19734|19694|19679|308
1592471100000|2020-06-18 09:05:00|19694|19679|19709|19694|19709|19694|19676.5|19661.5|400
1592471400000|2020-06-18 09:10:00|19714|19699|19736.5|19721.5|19741.5|19726.5|19691.5|19676.5|222
1592471700000|2020-06-18 09:15:00|19734|19719|19761.5|19746.5|19769|19754|19719|19704|109
1592472000000|2020-06-18 09:20:00|19764|19749|19746.5|19731.5|19764|19749|19729|19714|99
1592472300000|2020-06-18 09:25:00|19744|19729|19739|19724|19754|19739|19736.5|19721.5|75
1592472600000|2020-06-18 09:30:00|19744|19729|19726.5|19711.5|19826.5|19811.5|19719|19704|580
1592472900000|2020-06-18 09:35:00|19729|19714|19649|19634|19746.5|19731.5|19636.5|19621.5|359
1592473200000|2020-06-18 09:40:00|19646.5|19631.5|19639|19624|19664|19649|19629|19614|170
1592473500000|2020-06-18 09:45:00|19636.5|19621.5|19669|19654|19679|19664|19631.5|19616.5|147
1592473800000|2020-06-18 09:50:00|19666.5|19651.5|19636.5|19621.5|19676.5|19661.5|19626.5|19611.5|100
1592474100000|2020-06-18 09:55:00|19634|19619|19649|19634|19651.5|19636.5|19624|19609|78
1592474400000|2020-06-18 10:00:00|19646.5|19631.5|19626.5|19611.5|19649|19634|19591.5|19576.5|232
1592474700000|2020-06-18 10:05:00|19629|19614|19596.5|19581.5|19629|19614|19589|19574|128
1592475000000|2020-06-18 10:10:00|19594|19579|19584|19569|19599|19584|19569|19554|178
1592475300000|2020-06-18 10:15:00|19594|19579|19604|19589|19609|19594|19571.5|19556.5|108
1592475600000|2020-06-18 10:20:00|19606.5|19591.5|19596.5|19581.5|19614|19599|19594|19579|321
1592475900000|2020-06-18 10:25:00|19599|19584|19631.5|19616.5|19636.5|19621.5|19594|19579|62
1592476200000|2020-06-18 10:30:00|19629|19614|19621.5|19606.5|19641.5|19626.5|19619|19604|54
1592476500000|2020-06-18 10:35:00|19624|19609|19596.5|19581.5|19629|19614|19594|19579|74
1592476800000|2020-06-18 10:40:00|19594|19579|19586.5|19571.5|19604|19589|19584|19569|127
1592477100000|2020-06-18 10:45:00|19589|19574|19604|19589|19609|19594|19584|19569|97
1592477400000|2020-06-18 10:50:00|19606.5|19591.5|19581.5|19566.5|19609|19594|19569|19554|79
1592477700000|2020-06-18 10:55:00|19584|19569|19576.5|19561.5|19589|19574|19571.5|19556.5|30
1592478000000|2020-06-18 11:00:00|19579|19564|19576.5|19561.5|19591.5|19576.5|19561.5|19546.5|137
1592478300000|2020-06-18 11:05:00|19574|19559|19554|19539|19574|19559|19534|19519|102
1592478600000|2020-06-18 11:10:00|19551.5|19536.5|19529|19514|19554|19539|19504|19489|144
1592478900000|2020-06-18 11:15:00|19526.5|19511.5|19539|19524|19554|19539|19514|19499|132
1592479200000|2020-06-18 11:20:00|19536.5|19521.5|19499|19484|19536.5|19521.5|19491.5|19476.5|114
1592479500000|2020-06-18 11:25:00|19496.5|19481.5|19511.5|19496.5|19521.5|19506.5|19496.5|19481.5|66
1592479800000|2020-06-18 11:30:00|19509|19494|19504|19489|19529|19514|19504|19489|85
1592480100000|2020-06-18 11:35:00|19494|19479|19474|19459|19499|19484|19464|19449|113
1592480400000|2020-06-18 11:40:00|19474.3|19459.3|19469.3|19454.3|19489.3|19474.3|19466.8|19451.8|61
1592480700000|2020-06-18 11:45:00|19471.8|19456.8|19426.8|19411.8|19471.8|19456.8|19409.3|19394.3|398
1592481000000|2020-06-18 11:50:00|19424.3|19409.3|19414.3|19399.3|19429.3|19414.3|19414.3|19399.3|342
1592481300000|2020-06-18 11:55:00|19409.3|19394.3|19399.3|19384.3|19409.3|19394.3|19371.8|19356.8|110
1592481600000|2020-06-18 12:00:00|19394.3|19379.3|19394.3|19379.3|19399.3|19384.3|19374.3|19359.3|145
1592481900000|2020-06-18 12:05:00|19391.8|19376.8|19409.3|19394.3|19411.8|19396.8|19379.3|19364.3|72
1592482200000|2020-06-18 12:10:00|19404.3|19389.3|19404.3|19389.3|19409.3|19394.3|19379.3|19364.3|183
1592482500000|2020-06-18 12:15:00|19406.8|19391.8|19389.3|19374.3|19409.3|19394.3|19374.3|19359.3|170
1592482800000|2020-06-18 12:20:00|19386.8|19371.8|19399.3|19384.3|19399.3|19384.3|19384.3|19369.3|74
1592483100000|2020-06-18 12:25:00|19401.8|19386.8|19379.3|19364.3|19419.3|19404.3|19379.3|19364.3|250
1592483400000|2020-06-18 12:30:00|19376.8|19361.8|19356.8|19341.8|19376.8|19361.8|19331.8|19316.8|209
1592483700000|2020-06-18 12:35:00|19359.3|19344.3|19414.3|19399.3|19419.3|19404.3|19349.3|19334.3|95
1592484000000|2020-06-18 12:40:00|19409.3|19394.3|19414.3|19399.3|19424.3|19409.3|19391.8|19376.8|216
1592484300000|2020-06-18 12:45:00|19416.8|19401.8|19431.8|19416.8|19449.3|19434.3|19416.8|19401.8|161
1592484600000|2020-06-18 12:50:00|19429.3|19414.3|19434.3|19419.3|19459.3|19444.3|19426.8|19411.8|68
1592484900000|2020-06-18 12:55:00|19431.8|19416.8|19429.3|19414.3|19439.3|19424.3|19424.3|19409.3|51
1592485200000|2020-06-18 13:00:00|19434.3|19419.3|19406.8|19391.8|19434.3|19419.3|19396.8|19381.8|160
1592485500000|2020-06-18 13:05:00|19409.3|19394.3|19394.3|19379.3|19414.3|19399.3|19389.3|19374.3|76
1592485800000|2020-06-18 13:10:00|19391.8|19376.8|19399.3|19384.3|19409.3|19394.3|19386.8|19371.8|47
1592486100000|2020-06-18 13:15:00|19401.8|19386.8|19406.8|19391.8|19409.3|19394.3|19396.8|19381.8|39
1592486400000|2020-06-18 13:20:00|19404.3|19389.3|19386.8|19371.8|19414.3|19399.3|19381.8|19366.8|154
1592486700000|2020-06-18 13:25:00|19389.3|19374.3|19389.3|19374.3|19404.3|19389.3|19386.8|19371.8|153
1592487000000|2020-06-18 13:30:00|19386.8|19371.8|19374.3|19359.3|19404.3|19389.3|19374.3|19359.3|88
1592487300000|2020-06-18 13:35:00|19366.8|19351.8|19434.3|19419.3|19454.3|19439.3|19361.8|19346.8|151
1592487600000|2020-06-18 13:40:00|19436.8|19421.8|19441.8|19426.8|19456.8|19441.8|19419.3|19404.3|217
1592487900000|2020-06-18 13:45:00|19444.3|19429.3|19494.3|19479.3|19494.3|19479.3|19424.3|19409.3|162
1592488200000|2020-06-18 13:50:00|19496.8|19481.8|19474.3|19459.3|19506.8|19491.8|19469.3|19454.3|116
1592488500000|2020-06-18 13:55:00|19471.8|19456.8|19441.8|19426.8|19474.3|19459.3|19439.3|19424.3|92
1592488800000|2020-06-18 14:00:00|19444.3|19429.3|19469.3|19454.3|19484.3|19469.3|19441.8|19426.8|240
1592489100000|2020-06-18 14:05:00|19474.3|19459.3|19484.3|19469.3|19509.3|19494.3|19459.3|19444.3|189
1592489400000|2020-06-18 14:10:00|19481.8|19466.8|19484.3|19469.3|19489.3|19474.3|19469.3|19454.3|59
1592489700000|2020-06-18 14:15:00|19489.3|19474.3|19471.8|19456.8|19496.8|19481.8|19461.8|19446.8|138
1592490000000|2020-06-18 14:20:00|19469.3|19454.3|19431.8|19416.8|19479.3|19464.3|19419.3|19404.3|152
1592490300000|2020-06-18 14:25:00|19429.3|19414.3|19444.3|19429.3|19459.3|19444.3|19429.3|19414.3|69
1592490600000|2020-06-18 14:30:00|19449.3|19434.3|19499.3|19484.3|19499.3|19484.3|19389.3|19374.3|194
1592490900000|2020-06-18 14:35:00|19501.8|19486.8|19476.8|19461.8|19529.3|19514.3|19476.8|19461.8|465
1592491200000|2020-06-18 14:40:00|19479.3|19464.3|19461.8|19446.8|19484.3|19469.3|19449.3|19434.3|145
1592491500000|2020-06-18 14:45:00|19459.3|19444.3|19464.3|19449.3|19484.3|19469.3|19446.8|19431.8|117
1592491800000|2020-06-18 14:50:00|19466.8|19451.8|19434.3|19419.3|19469.3|19454.3|19434.3|19419.3|139
1592492100000|2020-06-18 14:55:00|19436.8|19421.8|19494.3|19479.3|19504.3|19489.3|19436.8|19421.8|92
1592492400000|2020-06-18 15:00:00|19496.8|19481.8|19496.8|19481.8|19506.8|19491.8|19474.3|19459.3|413
1592492700000|2020-06-18 15:05:00|19494.3|19479.3|19484.3|19469.3|19499.3|19484.3|19479.3|19464.3|76
1592493000000|2020-06-18 15:10:00|19476.8|19461.8|19504.3|19489.3|19504.3|19489.3|19476.8|19461.8|153
1592493300000|2020-06-18 15:15:00|19501.8|19486.8|19499.3|19484.3|19509.3|19494.3|19494.3|19479.3|95
1592493600000|2020-06-18 15:20:00|19501.8|19486.8|19489.3|19474.3|19504.3|19489.3|19484.3|19469.3|169
1592493900000|2020-06-18 15:25:00|19494.3|19479.3|19509.3|19494.3|19516.8|19501.8|19494.3|19479.3|330
1592494200000|2020-06-18 15:30:00|19506.8|19491.8|19499.3|19484.3|19519.3|19504.3|19489.3|19474.3|323
1592494500000|2020-06-18 15:35:00|19496.8|19481.8|19474.3|19459.3|19499.3|19484.3|19461.8|19446.8|160
1592494800000|2020-06-18 15:40:00|19471.8|19456.8|19481.8|19466.8|19481.8|19466.8|19464.3|19449.3|75
1592495100000|2020-06-18 15:45:00|19479.3|19464.3|19456.8|19441.8|19481.8|19466.8|19449.3|19434.3|227
1592495400000|2020-06-18 15:50:00|19461.8|19436.8|19446.8|19426.8|19461.8|19441.8|19441.8|19421.8|61
1592495700000|2020-06-18 15:55:00|19451.8|19421.8|19451.8|19431.8|19456.8|19431.8|19441.8|19416.8|8
1592496000000|2020-06-18 16:00:00|19455.8|19426.8|19431.8|19406.8|19456.8|19431.8|19421.8|19401.8|44
1592496300000|2020-06-18 16:05:00|19436.8|19411.8|19446.8|19426.8|19451.8|19431.8|19436.8|19411.8|7
1592496600000|2020-06-18 16:10:00|19450.8|19421.8|19455.8|19427.8|19456.8|19431.8|19440.8|19412.8|3
1592496900000|2020-06-18 16:15:00|19451.8|19426.8|19456.8|19436.8|19456.8|19436.8|19451.8|19426.8|2
1592497200000|2020-06-18 16:20:00|19461.8|19431.8|19461.8|19441.8|19461.8|19441.8|19461.8|19431.8|8
1592497500000|2020-06-18 16:25:00|19466.8|19446.8|19466.8|19441.8|19471.8|19451.8|19466.8|19441.8|18
1592497800000|2020-06-18 16:30:00|19465.8|19437.8|19466.8|19446.8|19471.8|19446.8|19461.8|19437.8|10
1592498100000|2020-06-18 16:35:00|19470.8|19441.8|19455.8|19427.8|19470.8|19446.8|19451.8|19426.8|2
1592498400000|2020-06-18 16:40:00|19458.3|19430.3|19460.8|19432.8|19463.3|19435.3|19451.8|19430.3|0
1592498700000|2020-06-18 16:45:00|19461.8|19436.8|19461.8|19441.8|19461.8|19441.8|19460.8|19432.8|2
1592499000000|2020-06-18 16:50:00|19470.8|19442.8|19476.8|19451.8|19476.8|19451.8|19470.8|19442.8|12
1592499300000|2020-06-18 16:55:00|19475.8|19447.8|19473.3|19445.3|19476.8|19451.8|19466.8|19440.3|5
1592499600000|2020-06-18 17:00:00|19475.8|19447.8|19473.3|19445.3|19490.8|19462.8|19473.3|19445.3|2
1592499900000|2020-06-18 17:05:00|19470.8|19442.8|19471.8|19446.8|19471.8|19451.8|19468.3|19440.3|3
1592500200000|2020-06-18 17:10:00|19466.8|19451.8|19473.3|19445.3|19483.3|19455.3|19466.8|19445.3|8
1592500500000|2020-06-18 17:15:00|19475.8|19447.8|19475.8|19447.8|19476.8|19456.8|19461.8|19435.3|4
1592500800000|2020-06-18 17:20:00|19473.3|19445.3|19470.8|19442.8|19476.8|19451.8|19470.8|19442.8|4
1592501100000|2020-06-18 17:25:00|19466.8|19441.8|19476.8|19451.8|19476.8|19451.8|19451.8|19431.8|6
1592501400000|2020-06-18 17:30:00|19475.8|19447.8|19480.8|19452.8|19485.8|19461.8|19466.8|19441.8|3
1592501700000|2020-06-18 17:35:00|19476.8|19451.8|19486.8|19461.8|19486.8|19461.8|19471.8|19451.8|2
1592502000000|2020-06-18 17:40:00|19481.8|19462.8|19486.8|19461.8|19490.8|19462.8|19481.8|19461.8|10
1592502300000|2020-06-18 17:45:00|19481.8|19456.8|19481.8|19456.8|19486.8|19466.8|19476.8|19451.8|7
1592502600000|2020-06-18 17:50:00|19485.8|19457.8|19481.8|19456.8|19486.8|19461.8|19481.8|19456.8|172
1592502900000|2020-06-18 17:55:00||19461.8||19456.8||19461.8||19456.8|16
1592503200000|2020-06-18 18:00:00|19476.8|19447.8|19465.8|19437.8|19481.8|19447.8|19460.8|19432.8|4
1592503500000|2020-06-18 18:05:00|19466.8|19441.8|19456.8|19431.8|19466.8|19441.8|19451.8|19426.8|0
1592503800000|2020-06-18 18:10:00|19460.8|19432.8|19451.8|19431.8|19461.8|19436.8|19451.8|19426.8|103
1592504100000|2020-06-18 18:15:00|19460.8|19426.8|19470.8|19442.8|19471.8|19446.8|19460.8|19426.8|5
1592504400000|2020-06-18 18:20:00|19466.8|19441.8|19485.8|19457.8|19485.8|19457.8|19466.8|19441.8|84
1592504700000|2020-06-18 18:25:00|19486.8|19461.8|19466.8|19451.8|19486.8|19461.8|19466.8|19441.8|4
1592505000000|2020-06-18 18:30:00|19469.3|19454.3|19481.8|19466.8|19486.8|19471.8|19456.8|19441.8|4
1592505300000|2020-06-18 18:35:00|19484.3|19469.3|19484.3|19469.3|19484.3|19469.3|19476.8|19461.8|1
1592505600000|2020-06-18 18:40:00|19481.8|19466.8|19471.8|19456.8|19484.3|19469.3|19471.8|19456.8|1
1592505900000|2020-06-18 18:45:00|19474.3|19459.3|19476.8|19461.8|19479.3|19464.3|19474.3|19459.3|5
1592506200000|2020-06-18 18:50:00|19479.3|19464.3|19479.3|19464.3|19484.3|19469.3|19474.3|19459.3|3
1592506500000|2020-06-18 18:55:00|19476.8|19461.8|19454.3|19439.3|19476.8|19461.8|19454.3|19439.3|4
1592506800000|2020-06-18 19:00:00|19451.8|19436.8|19436.8|19421.8|19451.8|19436.8|19434.3|19419.3|8
1592507100000|2020-06-18 19:05:00|19439.3|19424.3|19441.8|19426.8|19441.8|19426.8|19439.3|19424.3|1
1592507400000|2020-06-18 19:10:00|19444.3|19429.3|19441.8|19426.8|19444.3|19429.3|19441.8|19426.8|0
1592507700000|2020-06-18 19:15:00|19444.3|19429.3|19449.3|19434.3|19449.3|19434.3|19441.8|19426.8|0
1592508000000|2020-06-18 19:20:00|19446.8|19431.8|19456.8|19441.8|19459.3|19444.3|19446.8|19431.8|1
1592508300000|2020-06-18 19:25:00|19464.3|19449.3|19469.3|19454.3|19469.3|19454.3|19464.3|19449.3|0
1592508600000|2020-06-18 19:30:00|19466.8|19451.8|19471.8|19456.8|19476.8|19461.8|19461.8|19446.8|1
1592508900000|2020-06-18 19:35:00|19469.3|19454.3|19484.3|19469.3|19486.8|19471.8|19469.3|19454.3|1
1592509200000|2020-06-18 19:40:00|19491.8|19476.8|19474.3|19459.3|19491.8|19476.8|19474.3|19459.3|5
1592509500000|2020-06-18 19:45:00|19471.8|19456.8|19471.8|19456.8|19474.3|19459.3|19466.8|19451.8|5
1592509800000|2020-06-18 19:50:00|19474.3|19459.3|19514.3|19499.3|19516.8|19501.8|19471.8|19456.8|21
1592510100000|2020-06-18 19:55:00|19516.8|19501.8|19519.3|19504.3|19524.3|19509.3|19511.8|19496.8|42
1592510400000|2020-06-18 20:00:00|19533.3|19493.3|19515.3|19475.3|19537.7|19497.7|19509.3|19469.3|0
1592510700000|2020-06-18 20:05:00|19516.4|19476.4|19517|19477|19524.8|19484.8|19507.5|19467.5|0
1592511000000|2020-06-18 20:10:00|19517.3|19477.3|19491.9|19451.9|19520|19480|19484.2|19444.2|0
1592511300000|2020-06-18 20:15:00|19491.4|19451.4|19489.9|19449.9|19493.9|19453.9|19489.9|19449.9|0
1592511600000|2020-06-18 20:20:00|19490.4|19450.4|19489.4|19449.4|19490.4|19450.4|19488.9|19448.9|0
1592511900000|2020-06-18 20:25:00|19489.9|19449.9|19489.4|19449.4|19489.9|19449.9|19488.9|19448.9|0
1592512200000|2020-06-18 20:30:00|19489.1|19449.1|19499|19459|19506.8|19466.8|19483.6|19443.6|0
1592512500000|2020-06-18 20:35:00|19498.8|19458.8|19493|19453|19502|19462|19483.5|19443.5|0
1592512800000|2020-06-18 20:40:00|19492.8|19452.8|19509.8|19469.8|19509.8|19469.8|19491.3|19451.3|0
1592513100000|2020-06-18 20:45:00|19509.5|19469.5|19512.8|19472.8|19514.5|19474.5|19508.5|19468.5|0
1592513400000|2020-06-18 20:50:00|19513.1|19473.1|19520.6|19480.6|19524.1|19484.1|19508.5|19468.5|0
1592513700000|2020-06-18 20:55:00|19520|19480|19498.3|19458.3|19520.6|19480.6|19496|19456|0
1592514000000|2020-06-18 21:00:00|19498.8|19458.8|19501.2|19461.2|19501.2|19461.2|19498.8|19458.8|0
1592514300000|2020-06-18 21:05:00|19500.3|19460.3|19499.3|19459.3|19500.3|19460.3|19499.3|19459.3|0
1592514600000|2020-06-18 21:10:00|19500.3|19460.3|19498.3|19458.3|19500.3|19460.3|19498.3|19458.3|0
1592514900000|2020-06-18 21:15:00|19498.8|19458.8|19501.2|19461.2|19502.2|19462.2|19498.8|19458.8|0
1592515200000|2020-06-18 21:20:00|19501.7|19461.7|19498.5|19458.5|19501.7|19461.7|19497|19457|0
1592515500000|2020-06-18 21:25:00|19499|19459|19494.5|19454.5|19499.4|19459.4|19494.5|19454.5|0
1592515800000|2020-06-18 21:30:00|19494|19454|19497.5|19457.5|19497.5|19457.5|19494|19454|0
1592516100000|2020-06-18 21:35:00|19495.5|19455.5|19500.4|19460.4|19501.9|19461.9|19495.5|19455.5|0
1592516400000|2020-06-18 21:40:00|19499.4|19459.4|19499.4|19459.4|19499.9|19459.9|19499.4|19459.4|0
1592516700000|2020-06-18 21:45:00|19498.5|19458.5|19496.5|19456.5|19500.4|19460.4|19496.5|19456.5|0
1592517000000|2020-06-18 21:50:00|19498|19458|19498|19458|19498.5|19458.5|19495|19455|0
1592517300000|2020-06-18 21:55:00|19497|19457|19493.5|19453.5|19497|19457|19493.5|19453.5|0
1592517600000|2020-06-18 22:00:00|19492.4|19452.4|19510.4|19470.4|19515.1|19475.1|19483.5|19443.5|0
1592517900000|2020-06-18 22:05:00|19510.6|19470.6|19524|19484|19524|19484|19510.6|19470.6|0
1592518200000|2020-06-18 22:10:00|19523.8|19483.8|19521|19481|19525.8|19485.8|19516.3|19476.3|0
1592518500000|2020-06-18 22:15:00|19521.3|19481.3|19536.6|19496.6|19539.6|19499.6|19516.3|19476.3|0
1592518800000|2020-06-18 22:20:00|19536.8|19496.8|19535.3|19495.3|19539.6|19499.6|19533.5|19493.5|0
1592519100000|2020-06-18 22:25:00|19535|19495|19530.9|19490.9|19539.5|19499.5|19530.9|19490.9|0
1592519400000|2020-06-18 22:30:00|19531.1|19491.1|19535.6|19495.6|19542.2|19502.2|19530.9|19490.9|0
1592519700000|2020-06-18 22:35:00|19535.9|19495.9|19535.6|19495.6|19537.4|19497.4|19535.6|19495.6|0
1592520000000|2020-06-18 22:40:00|19535.8|19495.8|19535.6|19495.6|19538.6|19498.6|19534.4|19494.4|0
1592520300000|2020-06-18 22:45:00|19535.4|19495.4|19540.4|19500.4|19540.4|19500.4|19532.6|19492.6|0
1592520600000|2020-06-18 22:50:00|19540.7|19500.7|19534|19494|19546.4|19506.4|19534|19494|0
1592520900000|2020-06-18 22:55:00|19534.5|19494.5|19538.7|19498.7|19538.8|19498.8|19532.8|19492.8|0
1592521200000|2020-06-18 23:00:00|19539|19499|19545.2|19505.2|19546.5|19506.5|19538.7|19498.7|0
1592521500000|2020-06-18 23:05:00|19545|19505|19546.2|19506.2|19547.5|19507.5|19541.5|19501.5|0
1592521800000|2020-06-18 23:10:00|19546|19506|19543.8|19503.8|19546.2|19506.2|19541.5|19501.5|0
1592522100000|2020-06-18 23:15:00|19544|19504|19567.7|19527.7|19573.8|19533.8|19544|19504|0
1592522400000|2020-06-18 23:20:00|19567.9|19527.9|19610|19570|19610|19570|19561.2|19521.2|0
1592522700000|2020-06-18 23:25:00|19620.2|19580.2|19653.8|19613.8|19655|19615|19619|19579|0
1592523000000|2020-06-18 23:30:00|19654|19614|19672.4|19632.4|19688.6|19648.6|19652.5|19612.5|0
1592523300000|2020-06-18 23:35:00|19672.5|19632.5|19664.9|19624.9|19673.6|19633.6|19660.6|19620.6|0
1592523600000|2020-06-18 23:40:00|19664.8|19624.8|19664.9|19624.9|19666.7|19626.7|19660.6|19620.6|0
1592523900000|2020-06-18 23:45:00|19665|19625|19664.5|19624.5|19668.4|19628.4|19661.9|19621.9|0
1592524200000|2020-06-18 23:50:00|19664.6|19624.6|19680.2|19640.2|19681.5|19641.5|19656.7|19616.7|0
1592524500000|2020-06-18 23:55:00|19680|19640|19684.8|19644.8|19686.3|19646.3|19675.5|19635.5|0
1592524800000|2020-06-19 00:00:00|19686.3|19646.3|19631.9|19591.9|19686.3|19646.3|19630.7|19590.7|0
1592525100000|2020-06-19 00:05:00|19631.7|19591.7|19613.9|19573.9|19631.9|19591.9|19610.9|19570.9|0
1592525400000|2020-06-19 00:10:00|19613.7|19573.7|19597.5|19557.5|19624.7|19584.7|19597.5|19557.5|0
1592525700000|2020-06-19 00:15:00|19597.3|19557.3|19587.1|19547.1|19609.6|19569.6|19570.3|19530.3|0
1592526000000|2020-06-19 00:20:00|19587|19547|19604|19564|19604.5|19564.5|19584.3|19544.3|0
1592526300000|2020-06-19 00:25:00|19603.8|19563.8|19551.4|19511.4|19603.8|19563.8|19540|19500|0
1592526600000|2020-06-19 00:30:00|19551.2|19511.2|19561.6|19521.6|19568|19528|19545.5|19505.5|0
1592526900000|2020-06-19 00:35:00|19561.5|19521.5|19533.5|19493.5|19573.7|19533.7|19522.5|19482.5|0
1592527200000|2020-06-19 00:40:00|19533.6|19493.6|19533.7|19493.7|19545.3|19505.3|19522.3|19482.3|0
1592527500000|2020-06-19 00:45:00|19533.8|19493.8|19521.6|19481.6|19539.7|19499.7|19509.9|19469.9|0
1592527800000|2020-06-19 00:50:00|19521.9|19481.9|19556.2|19516.2|19556.2|19516.2|19521.9|19481.9|0
1592528100000|2020-06-19 00:55:00|19556.4|19516.4|19558.4|19518.4|19561.9|19521.9|19550.4|19510.4|0
1592528400000|2020-06-19 01:00:00|19557.4|19517.4|19539.1|19499.1|19567.4|19527.4|19527.1|19487.1|0
1592528700000|2020-06-19 01:05:00|19539|19499|19506.9|19466.9|19539.2|19499.2|19500.9|19460.9|0
1592529000000|2020-06-19 01:10:00|19505.9|19465.9|19505.7|19465.7|19514.9|19474.9|19500.8|19460.8|0
1592529300000|2020-06-19 01:15:00|19504.7|19464.7|19533.1|19493.1|19541.4|19501.4|19502.8|19462.8|0
1592529600000|2020-06-19 01:20:00|19532.9|19492.9|19547.1|19507.1|19550.1|19510.1|19532.7|19492.7|0
1592529900000|2020-06-19 01:25:00|19546.9|19506.9|19547.2|19507.2|19555.9|19515.9|19541.2|19501.2|0
1592530200000|2020-06-19 01:30:00|19548.2|19508.2|19566.5|19526.5|19572.5|19532.5|19532|19492|0
1592530500000|2020-06-19 01:35:00|19566.7|19526.7|19587.2|19547.2|19590.1|19550.1|19560.9|19520.9|0
1592530800000|2020-06-19 01:40:00|19588.2|19548.2|19584.2|19544.2|19595.7|19555.7|19578.7|19538.7|0
1592531100000|2020-06-19 01:45:00|19583.7|19543.7|19584.6|19544.6|19596.1|19556.1|19578|19538|0
1592531400000|2020-06-19 01:50:00|19584.7|19544.7|19572.4|19532.4|19590.1|19550.1|19566.5|19526.5|0
1592531700000|2020-06-19 01:55:00|19572.2|19532.2|19554|19514|19578|19538|19542.7|19502.7|0
1592532000000|2020-06-19 02:00:00|19553.8|19513.8|19548.8|19508.8|19560|19520|19542.8|19502.8|0
1592532300000|2020-06-19 02:05:00|19548.7|19508.7|19543.2|19503.2|19555|19515|19537|19497|0
1592532600000|2020-06-19 02:10:00|19543.4|19503.4|19560.4|19520.4|19560.4|19520.4|19543.1|19503.1|0
1592532900000|2020-06-19 02:15:00|19560.2|19520.2|19560.4|19520.4|19565.9|19525.9|19559.7|19519.7|0
1592533200000|2020-06-19 02:20:00|19560.5|19520.5|19548|19508|19565.8|19525.8|19547.9|19507.9|0
1592533500000|2020-06-19 02:25:00|19547.8|19507.8|19571.9|19531.9|19577.7|19537.7|19547.6|19507.6|0
1592533800000|2020-06-19 02:30:00|19572|19532|19589.4|19549.4|19589.4|19549.4|19566.2|19526.2|0
1592534100000|2020-06-19 02:35:00|19589.5|19549.5|19583.2|19543.2|19595.6|19555.6|19583.2|19543.2|0
1592534400000|2020-06-19 02:40:00|19583.1|19543.1|19583.4|19543.4|19589.5|19549.5|19580.4|19540.4|0
1592534700000|2020-06-19 02:45:00|19583.7|19543.7|19577.9|19537.9|19589|19549|19577.5|19537.5|0
1592535000000|2020-06-19 02:50:00|19578|19538|19601.2|19561.2|19607.2|19567.2|19578|19538|0
1592535300000|2020-06-19 02:55:00|19601.3|19561.3|19604.9|19564.9|19606.9|19566.9|19595.6|19555.6|0
1592535600000|2020-06-19 03:00:00|19604.7|19564.7|19592.4|19552.4|19605.4|19565.4|19586.9|19546.9|0
1592535900000|2020-06-19 03:05:00|19592.6|19552.6|19591.3|19551.3|19598.4|19558.4|19586.4|19546.4|0
1592536200000|2020-06-19 03:10:00|19591.1|19551.1|19590.8|19550.8|19593.8|19553.8|19585.1|19545.1|0
1592536500000|2020-06-19 03:15:00|19590.7|19550.7|19596.6|19556.6|19602.7|19562.7|19587.8|19547.8|0
1592536800000|2020-06-19 03:20:00|19596.7|19556.7|19585.8|19545.8|19597.3|19557.3|19585.8|19545.8|0
1592537100000|2020-06-19 03:25:00|19585.7|19545.7|19567.6|19527.6|19585.7|19545.7|19561.8|19521.8|0
1592537400000|2020-06-19 03:30:00|19568.6|19528.6|19567.6|19527.6|19579.6|19539.6|19562|19522|0
1592537700000|2020-06-19 03:35:00|19567.5|19527.5|19568|19528|19573.5|19533.5|19562|19522|0
1592538000000|2020-06-19 03:40:00|19568.3|19528.3|19590.8|19550.8|19591|19551|19568.3|19528.3|0
1592538300000|2020-06-19 03:45:00|19591|19551|19585.8|19545.8|19599.3|19559.3|19584.3|19544.3|0
1592538600000|2020-06-19 03:50:00|19587.4|19547.4|19585|19545|19590.5|19550.5|19578.8|19538.8|0
1592538900000|2020-06-19 03:55:00|19584.8|19544.8|19596.5|19556.5|19596.8|19556.8|19584.6|19544.6|0
1592539200000|2020-06-19 04:00:00|19596.6|19556.6|19602.3|19562.3|19608.3|19568.3|19596.1|19556.1|0
1592539500000|2020-06-19 04:05:00|19602.5|19562.5|19591|19551|19602.7|19562.7|19590.6|19550.6|0
1592539800000|2020-06-19 04:10:00|19590.9|19550.9|19596.1|19556.1|19602.6|19562.6|19590.8|19550.8|0
1592540100000|2020-06-19 04:15:00|19595.9|19555.9|19602.1|19562.1|19602.5|19562.5|19590.6|19550.6|0
1592540400000|2020-06-19 04:20:00|19602.2|19562.2|19601.8|19561.8|19608|19568|19601.7|19561.7|0
1592540700000|2020-06-19 04:25:00|19601.7|19561.7|19585.8|19545.8|19601.8|19561.8|19584.6|19544.6|0
1592541000000|2020-06-19 04:30:00|19585.7|19545.7|19602.8|19562.8|19603.1|19563.1|19585.6|19545.6|0
1592541300000|2020-06-19 04:35:00|19602.6|19562.6|19597.2|19557.2|19603.1|19563.1|19585.8|19545.8|0
1592541600000|2020-06-19 04:40:00|19597.3|19557.3|19595.1|19555.1|19597.6|19557.6|19589.7|19549.7|0
1592541900000|2020-06-19 04:45:00|19595|19555|19595.9|19555.9|19601.8|19561.8|19595|19555|0
1592542200000|2020-06-19 04:50:00|19595.8|19555.8|19589.9|19549.9|19595.9|19555.9|19584.4|19544.4|0
1592542500000|2020-06-19 04:55:00|19589.8|19549.8|19577.7|19537.7|19589.9|19549.9|19571.7|19531.7|0
1592542800000|2020-06-19 05:00:00|19577.6|19537.6|19583.3|19543.3|19583.7|19543.7|19571.7|19531.7|0
1592543100000|2020-06-19 05:05:00|19583.2|19543.2|19572.4|19532.4|19583.9|19543.9|19572.2|19532.2|0
1592543400000|2020-06-19 05:10:00|19572.3|19532.3|19580.6|19540.6|19583.8|19543.8|19572.3|19532.3|0
1592543700000|2020-06-19 05:15:00|19580.7|19540.7|19569|19529|19586.3|19546.3|19568.8|19528.8|0
1592544000000|2020-06-19 05:20:00|19568.8|19528.8|19580.6|19540.6|19586.7|19546.7|19563.1|19523.1|0
1592544300000|2020-06-19 05:25:00|19580.7|19540.7|19577|19537|19582.7|19542.7|19571.2|19531.2|0
1592544600000|2020-06-19 05:30:00|19576.8|19536.8|19577|19537|19582.8|19542.8|19571.3|19531.3|0
1592544900000|2020-06-19 05:35:00|19577.2|19537.2|19583.5|19543.5|19589|19549|19577.2|19537.2|0
1592545200000|2020-06-19 05:40:00|19583.4|19543.4|19589|19549|19589.3|19549.3|19583.2|19543.2|0
1592545500000|2020-06-19 05:45:00|19589.2|19549.2|19588.5|19548.5|19589.2|19549.2|19582.7|19542.7|0
1592545800000|2020-06-19 05:50:00|19588.7|19548.7|19611.3|19571.3|19611.3|19571.3|19588.7|19548.7|0
1592546100000|2020-06-19 05:55:00|19611.5|19571.5|19616.8|19576.8|19622.3|19582.3|19611|19571|0
1592546400000|2020-06-19 06:00:00|19617.3|19577.3|19581.8|19566.8|19623.4|19583.4|19559.3|19544.3|28
1592546700000|2020-06-19 06:05:00|19579.3|19564.3|19581.8|19566.8|19581.8|19566.8|19574.3|19559.3|8
1592547000000|2020-06-19 06:10:00|19584.3|19569.3|19579.3|19564.3|19584.3|19569.3|19561.8|19546.8|20
1592547300000|2020-06-19 06:15:00|19581.8|19566.8|19599.3|19584.3|19601.8|19586.8|19576.8|19561.8|46
1592547600000|2020-06-19 06:20:00|19601.8|19586.8|19616.8|19601.8|19631.8|19616.8|19601.8|19586.8|40
1592547900000|2020-06-19 06:25:00|19619.3|19604.3|19636.8|19621.8|19636.8|19621.8|19619.3|19604.3|56
1592548200000|2020-06-19 06:30:00|19634.3|19619.3|19664.3|19649.3|19671.8|19656.8|19626.8|19611.8|34
1592548500000|2020-06-19 06:35:00|19661.8|19646.8|19636.8|19621.8|19681.8|19666.8|19626.8|19611.8|24
1592548800000|2020-06-19 06:40:00|19639.3|19624.3|19626.8|19611.8|19641.8|19626.8|19626.8|19611.8|9
1592549100000|2020-06-19 06:45:00|19629.3|19614.3|19521.8|19506.8|19631.8|19616.8|19519.3|19504.3|250
1592549400000|2020-06-19 06:50:00|19506.8|19491.8|19569.3|19554.3|19609.3|19594.3|19449.3|19434.3|243
1592549700000|2020-06-19 06:55:00|19566.8|19551.8|19629.3|19614.3|19664.3|19649.3|19566.8|19551.8|296
1592550000000|2020-06-19 07:00:00|19631.8|19616.8|19641.8|19626.8|19666.8|19651.8|19589.3|19574.3|715
1592550300000|2020-06-19 07:05:00|19646.8|19631.8|19619.3|19604.3|19659.3|19644.3|19606.8|19591.8|436
1592550600000|2020-06-19 07:10:00|19621.8|19606.8|19636.8|19621.8|19654.3|19639.3|19584.3|19569.3|308
1592550900000|2020-06-19 07:15:00|19634.3|19619.3|19649.3|19634.3|19659.3|19644.3|19629.3|19614.3|198
1592551200000|2020-06-19 07:20:00|19654.3|19639.3|19656.8|19641.8|19659.3|19644.3|19644.3|19629.3|180
1592551500000|2020-06-19 07:25:00|19659.3|19644.3|19654.3|19639.3|19689.3|19674.3|19644.3|19629.3|301
1592551800000|2020-06-19 07:30:00|19649.3|19634.3|19619.3|19604.3|19649.3|19634.3|19606.8|19591.8|306
1592552100000|2020-06-19 07:35:00|19624.3|19609.3|19614.3|19599.3|19629.3|19614.3|19599.3|19584.3|176
1592552400000|2020-06-19 07:40:00|19616.7|19601.7|19646.7|19631.7|19661.7|19646.7|19616.7|19601.7|127
1592552700000|2020-06-19 07:45:00|19649.2|19634.2|19651.7|19636.7|19651.7|19636.7|19629.2|19614.2|146
1592553000000|2020-06-19 07:50:00|19646.7|19631.7|19626.7|19611.7|19661.7|19646.7|19624.2|19609.2|91
1592553300000|2020-06-19 07:55:00|19624.2|19609.2|19666.7|19651.7|19674.2|19659.2|19624.2|19609.2|166
1592553600000|2020-06-19 08:00:00|19664.2|19649.2|19651.7|19636.7|19666.7|19651.7|19639.2|19624.2|86
1592553900000|2020-06-19 08:05:00|19654.2|19639.2|19629.2|19614.2|19656.7|19641.7|19621.7|19606.7|188
1592554200000|2020-06-19 08:10:00|19626.7|19611.7|19611.7|19596.7|19641.7|19626.7|19611.7|19596.7|88
1592554500000|2020-06-19 08:15:00|19614.2|19599.2|19629.2|19614.2|19631.7|19616.7|19614.2|19599.2|109
1592554800000|2020-06-19 08:20:00|19631.7|19616.7|19646.7|19631.7|19646.7|19631.7|19621.7|19606.7|118
1592555100000|2020-06-19 08:25:00|19641.7|19626.7|19619.2|19604.2|19646.7|19631.7|19616.7|19601.7|118
1592555400000|2020-06-19 08:30:00|19616.7|19601.7|19611.7|19596.7|19631.7|19616.7|19611.7|19596.7|118
1592555700000|2020-06-19 08:35:00|19606.7|19591.7|19596.7|19581.7|19616.7|19601.7|19586.7|19571.7|133
1592556000000|2020-06-19 08:40:00|19599.2|19584.2|19621.7|19606.7|19631.7|19616.7|19586.7|19571.7|126
1592556300000|2020-06-19 08:45:00|19616.7|19601.7|19631.7|19616.7|19634.2|19619.2|19606.7|19591.7|131
1592556600000|2020-06-19 08:50:00|19629.2|19614.2|19626.7|19611.7|19636.7|19621.7|19621.7|19606.7|71
1592556900000|2020-06-19 08:55:00|19621.7|19606.7|19631.7|19616.7|19631.7|19616.7|19616.7|19601.7|88
1592557200000|2020-06-19 09:00:00|19636.7|19621.7|19651.7|19636.7|19651.7|19636.7|19629.2|19614.2|85
1592557500000|2020-06-19 09:05:00|19656.7|19641.7|19641.7|19626.7|19659.2|19644.2|19636.7|19621.7|129
1592557800000|2020-06-19 09:10:00|19639.2|19624.2|19674.2|19659.2|19679.2|19664.2|19631.7|19616.7|111
1592558100000|2020-06-19 09:15:00|19676.7|19661.7|19666.7|19651.7|19696.7|19681.7|19666.7|19651.7|127
1592558400000|2020-06-19 09:20:00|19664.2|19649.2|19676.7|19661.7|19684.2|19669.2|19661.7|19646.7|149
1592558700000|2020-06-19 09:25:00|19681.7|19666.7|19686.7|19671.7|19696.7|19681.7|19669.2|19654.2|135
1592559000000|2020-06-19 09:30:00|19681.7|19666.7|19681.7|19666.7|19691.7|19676.7|19671.7|19656.7|64
1592559300000|2020-06-19 09:35:00|19684.2|19669.2|19701.7|19686.7|19711.7|19696.7|19684.2|19669.2|125
1592559600000|2020-06-19 09:40:00|19699.2|19684.2|19684.2|19669.2|19716.7|19701.7|19681.7|19666.7|118
1592559900000|2020-06-19 09:45:00|19681.7|19666.7|19616.7|19601.7|19686.7|19671.7|19606.7|19591.7|247
1592560200000|2020-06-19 09:50:00|19614.2|19599.2|19641.7|19626.7|19706.7|19691.7|19614.2|19599.2|1044
1592560500000|2020-06-19 09:55:00|19644.2|19629.2|19626.7|19611.7|19651.7|19636.7|19611.7|19596.7|391
1592560800000|2020-06-19 10:00:00|19624.2|19609.2|19649.2|19634.2|19661.7|19646.7|19609.2|19594.2|259
1592561100000|2020-06-19 10:05:00|19651.7|19636.7|19684.2|19669.2|19691.7|19676.7|19636.7|19621.7|152
1592561400000|2020-06-19 10:10:00|19686.7|19671.7|19674.2|19659.2|19701.7|19686.7|19674.2|19659.2|136
1592561700000|2020-06-19 10:15:00|19671.7|19656.7|19646.7|19631.7|19676.7|19661.7|19646.7|19631.7|113
1592562000000|2020-06-19 10:20:00|19651.7|19636.7|19631.7|19616.7|19666.7|19651.7|19631.7|19616.7|94
1592562300000|2020-06-19 10:25:00|19634.2|19619.2|19626.7|19611.7|19646.7|19631.7|19616.7|19601.7|61
1592562600000|2020-06-19 10:30:00|19629.2|19614.2|19609.2|19594.2|19636.7|19621.7|19604.2|19589.2|49
1592562900000|2020-06-19 10:35:00|19611.7|19596.7|19606.7|19591.7|19629.2|19614.2|19596.7|19581.7|79
1592563200000|2020-06-19 10:40:00|19604.2|19589.2|19619.2|19604.2|19624.2|19609.2|19601.7|19586.7|59
1592563500000|2020-06-19 10:45:00|19621.7|19606.7|19654.2|19639.2|19654.2|19639.2|19606.7|19591.7|140
1592563800000|2020-06-19 10:50:00|19651.7|19636.7|19639.2|19624.2|19676.7|19661.7|19636.7|19621.7|198
1592564100000|2020-06-19 10:55:00|19641.7|19626.7|19666.7|19651.7|19671.7|19656.7|19639.2|19624.2|153
1592564400000|2020-06-19 11:00:00|19671.7|19656.7|19666.7|19651.7|19681.7|19666.7|19646.7|19631.7|145
1592564700000|2020-06-19 11:05:00|19669.2|19654.2|19651.7|19636.7|19681.7|19666.7|19651.7|19636.7|107
1592565000000|2020-06-19 11:10:00|19654.2|19639.2|19659.2|19644.2|19661.7|19646.7|19646.7|19631.7|57
1592565300000|2020-06-19 11:15:00|19656.7|19641.7|19659.2|19644.2|19661.7|19646.7|19646.7|19631.7|74
1592565600000|2020-06-19 11:20:00|19661.7|19646.7|19644.2|19629.2|19661.7|19646.7|19641.7|19626.7|45
1592565900000|2020-06-19 11:25:00|19641.7|19626.7|19664.2|19649.2|19671.7|19656.7|19641.7|19626.7|38
1592566200000|2020-06-19 11:30:00|19666.7|19651.7|19681.7|19666.7|19681.7|19666.7|19664.2|19649.2|42
1592566500000|2020-06-19 11:35:00|19674.2|19659.2|19684.2|19669.2|19696.7|19681.7|19671.7|19656.7|80
1592566800000|2020-06-19 11:40:00|19684.1|19669.1|19676.6|19661.6|19686.6|19671.6|19669.1|19654.1|36
1592567100000|2020-06-19 11:45:00|19679.1|19664.1|19681.6|19666.6|19694.1|19679.1|19671.6|19656.6|51
1592567400000|2020-06-19 11:50:00|19679.1|19664.1|19684.1|19669.1|19691.6|19676.6|19676.6|19661.6|24
1592567700000|2020-06-19 11:55:00|19681.6|19666.6|19711.6|19696.6|19711.6|19696.6|19681.6|19666.6|60
1592568000000|2020-06-19 12:00:00|19714.1|19699.1|19711.6|19696.6|19726.6|19711.6|19704.1|19689.1|182
1592568300000|2020-06-19 12:05:00|19714.1|19699.1|19721.6|19706.6|19736.6|19721.6|19701.6|19686.6|100
1592568600000|2020-06-19 12:10:00|19724.1|19709.1|19709.1|19694.1|19736.6|19721.6|19694.1|19679.1|218
1592568900000|2020-06-19 12:15:00|19711.6|19696.6|19719.1|19704.1|19721.6|19706.6|19706.6|19691.6|41
1592569200000|2020-06-19 12:20:00|19716.6|19701.6|19706.6|19691.6|19721.6|19706.6|19696.6|19681.6|49
1592569500000|2020-06-19 12:25:00|19709.1|19694.1|19716.6|19701.6|19721.6|19706.6|19686.6|19671.6|76
1592569800000|2020-06-19 12:30:00|19719.1|19704.1|19721.6|19706.6|19736.6|19721.6|19714.1|19699.1|199
1592570100000|2020-06-19 12:35:00|19724.1|19709.1|19731.6|19716.6|19751.6|19736.6|19721.6|19706.6|123
1592570400000|2020-06-19 12:40:00|19729.1|19714.1|19726.6|19711.6|19736.6|19721.6|19711.6|19696.6|69
1592570700000|2020-06-19 12:45:00|19724.1|19709.1|19724.1|19709.1|19726.6|19711.6|19716.6|19701.6|58
1592571000000|2020-06-19 12:50:00|19721.6|19706.6|19701.6|19686.6|19724.1|19709.1|19696.6|19681.6|147
1592571300000|2020-06-19 12:55:00|19704.1|19689.1|19696.6|19681.6|19709.1|19694.1|19686.6|19671.6|97
1592571600000|2020-06-19 13:00:00|19694.1|19679.1|19691.6|19676.6|19701.6|19686.6|19671.6|19656.6|75
1592571900000|2020-06-19 13:05:00|19696.6|19681.6|19664.1|19649.1|19696.6|19681.6|19651.6|19636.6|172
1592572200000|2020-06-19 13:10:00|19666.6|19651.6|19666.6|19651.6|19679.1|19664.1|19661.6|19646.6|76
1592572500000|2020-06-19 13:15:00|19664.1|19649.1|19681.6|19666.6|19684.1|19669.1|19656.6|19641.6|66
1592572800000|2020-06-19 13:20:00|19684.1|19669.1|19686.6|19671.6|19694.1|19679.1|19681.6|19666.6|60
1592573100000|2020-06-19 13:25:00|19691.6|19676.6|19701.6|19686.6|19706.6|19691.6|19686.6|19671.6|102
1592573400000|2020-06-19 13:30:00|19704.1|19689.1|19674.1|19659.1|19716.6|19701.6|19671.6|19656.6|202
1592573700000|2020-06-19 13:35:00|19676.6|19661.6|19651.6|19636.6|19679.1|19664.1|19644.1|19629.1|109
1592574000000|2020-06-19 13:40:00|19654.1|19639.1|19634.1|19619.1|19656.6|19641.6|19629.1|19614.1|129
1592574300000|2020-06-19 13:45:00|19636.6|19621.6|19626.6|19611.6|19644.1|19629.1|19611.6|19596.6|222
1592574600000|2020-06-19 13:50:00|19629.1|19614.1|19649.1|19634.1|19654.1|19639.1|19629.1|19614.1|81
1592574900000|2020-06-19 13:55:00|19646.6|19631.6|19626.6|19611.6|19651.6|19636.6|19604.1|19589.1|117
1592575200000|2020-06-19 14:00:00|19624.1|19609.1|19656.6|19641.6|19661.6|19646.6|19616.6|19601.6|133
1592575500000|2020-06-19 14:05:00|19654.1|19639.1|19669.1|19654.1|19676.6|19661.6|19646.6|19631.6|81
1592575800000|2020-06-19 14:10:00|19669.3|19654.3|19686.8|19671.8|19686.8|19671.8|19651.8|19636.8|131
1592576100000|2020-06-19 14:15:00|19689.3|19674.3|19706.8|19691.8|19706.8|19691.8|19684.3|19669.3|217
1592576400000|2020-06-19 14:20:00|19704.3|19689.3|19691.8|19676.8|19709.3|19694.3|19681.8|19666.8|111
1592576700000|2020-06-19 14:25:00|19696.8|19681.8|19676.8|19661.8|19696.8|19681.8|19661.8|19646.8|140
1592577000000|2020-06-19 14:30:00|19674.3|19659.3|19661.8|19646.8|19674.3|19659.3|19644.3|19629.3|122
1592577300000|2020-06-19 14:35:00|19659.3|19644.3|19656.8|19641.8|19671.8|19656.8|19644.3|19629.3|59
1592577600000|2020-06-19 14:40:00|19654.3|19639.3|19654.3|19639.3|19669.3|19654.3|19644.3|19629.3|130
1592577900000|2020-06-19 14:45:00|19656.8|19641.8|19671.8|19656.8|19671.8|19656.8|19641.8|19626.8|368
1592578200000|2020-06-19 14:50:00|19669.3|19654.3|19691.8|19676.8|19696.8|19681.8|19659.3|19644.3|165
1592578500000|2020-06-19 14:55:00|19696.8|19681.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|113
1592578800000|2020-06-19 15:00:00|19661.8|19646.8|19649.3|19634.3|19669.3|19654.3|19631.8|19616.8|100
1592579100000|2020-06-19 15:05:00|19646.8|19631.8|19631.8|19616.8|19661.8|19646.8|19621.8|19606.8|153
1592579400000|2020-06-19 15:10:00|19629.3|19614.3|19656.8|19641.8|19664.3|19649.3|19626.8|19611.8|141
1592579700000|2020-06-19 15:15:00|19659.3|19644.3|19631.8|19616.8|19666.8|19651.8|19631.8|19616.8|219
1592580000000|2020-06-19 15:20:00|19629.3|19614.3|19659.3|19644.3|19659.3|19644.3|19606.8|19591.8|261
1592580300000|2020-06-19 15:25:00|19661.8|19646.8|19656.8|19641.8|19661.8|19646.8|19639.3|19624.3|329
1592580600000|2020-06-19 15:30:00|19588.2|19573.2|19568.2|19553.2|19615.7|19600.7|19525.7|19510.7|1003
1592580900000|2020-06-19 15:35:00|19563.2|19548.2|19558.2|19543.2|19573.2|19558.2|19543.2|19528.2|388
1592581200000|2020-06-19 15:40:00|19560.7|19545.7|19548.2|19533.2|19565.7|19550.7|19538.2|19523.2|120
1592581500000|2020-06-19 15:45:00|19545.7|19530.7|19543.2|19528.2|19558.2|19543.2|19540.7|19525.7|66
1592581800000|2020-06-19 15:50:00|19548.2|19523.2|19533.2|19513.2|19548.2|19523.2|19533.2|19513.2|27
1592582100000|2020-06-19 15:55:00|19528.2|19508.2|19523.2|19503.2|19538.2|19518.2|19513.2|19488.2|39
1592582400000|2020-06-19 16:00:00|19528.2|19508.2|19503.2|19483.2|19528.2|19508.2|19503.2|19483.2|38
1592582700000|2020-06-19 16:05:00|19498.2|19478.2|19488.2|19468.2|19503.2|19478.2|19483.2|19463.2|46
1592583000000|2020-06-19 16:10:00|19483.2|19463.2|19458.2|19438.2|19503.2|19478.2|19458.2|19438.2|49
1592583300000|2020-06-19 16:15:00|19453.2|19433.2|19398.2|19373.2|19463.2|19438.2|19393.2|19368.2|85
1592583600000|2020-06-19 16:20:00|19397.2|19369.2|19363.2|19343.2|19433.2|19408.2|19358.2|19333.2|102
1592583900000|2020-06-19 16:25:00|19358.2|19338.2|19413.2|19388.2|19413.2|19388.2|19358.2|19333.2|65
1592584200000|2020-06-19 16:30:00|19408.2|19383.2|19403.2|19378.2|19418.2|19398.2|19393.2|19373.2|24
1592584500000|2020-06-19 16:35:00|19408.2|19383.2|19383.2|19363.2|19418.2|19393.2|19383.2|19363.2|26
1592584800000|2020-06-19 16:40:00|19388.2|19358.2|19398.2|19378.2|19413.2|19393.2|19368.2|19343.2|47
1592585100000|2020-06-19 16:45:00|19393.2|19373.2|19428.2|19408.2|19428.2|19408.2|19383.2|19363.2|41
1592585400000|2020-06-19 16:50:00|19433.2|19403.2|19433.2|19413.2|19443.2|19423.2|19423.2|19398.2|24
1592585700000|2020-06-19 16:55:00|19438.2|19408.2|19463.2|19438.2|19463.2|19443.2|19437.2|19408.2|20
1592586000000|2020-06-19 17:00:00|19458.2|19433.2|19438.2|19413.2|19462.2|19434.2|19433.2|19408.2|4
1592586300000|2020-06-19 17:05:00|19448.2|19418.2|19433.2|19408.2|19448.2|19423.2|19428.2|19408.2|5
1592586600000|2020-06-19 17:10:00|19437.2|19409.2|19418.2|19393.2|19453.2|19433.2|19413.2|19388.2|59
1592586900000|2020-06-19 17:15:00|19417.2|19389.2|19398.2|19373.2|19418.2|19393.2|19397.2|19369.2|1
1592587200000|2020-06-19 17:20:00|19397.2|19369.2|19378.2|19353.2|19397.2|19369.2|19378.2|19353.2|5
1592587500000|2020-06-19 17:25:00|19382.2|19354.2|19388.2|19363.2|19393.2|19368.2|19382.2|19354.2|0
1592587800000|2020-06-19 17:30:00|19383.2|19358.2|19368.2|19343.2|19388.2|19363.2|19363.2|19338.2|6
1592588100000|2020-06-19 17:35:00|19372.2|19344.2|19408.2|19383.2|19408.2|19383.2|19372.2|19344.2|9
1592588400000|2020-06-19 17:40:00|19407.2|19379.2|19408.2|19383.2|19413.2|19388.2|19398.2|19373.2|1
1592588700000|2020-06-19 17:45:00|19413.2|19388.2|19388.2|19363.2|19413.2|19388.2|19373.2|19348.2|8
1592589000000|2020-06-19 17:50:00|19393.2|19368.2|19383.2|19358.2|19393.2|19368.2|19378.2|19353.2|1
1592589300000|2020-06-19 17:55:00|19388.2|19363.2|19363.2|19338.2|19393.2|19368.2|19358.2|19333.2|8
1592589600000|2020-06-19 18:00:00|19368.2|19343.2|19383.2|19358.2|19393.2|19373.2|19368.2|19343.2|6
1592589900000|2020-06-19 18:05:00|19387.2|19359.2|19373.2|19353.2|19388.2|19363.2|19348.2|19328.2|16
1592590200000|2020-06-19 18:10:00|19368.2|19348.2|19368.2|19343.2|19378.2|19353.2|19358.2|19338.2|3
1592590500000|2020-06-19 18:15:00|19373.2|19348.2|19358.2|19333.2|19388.2|19363.2|19353.2|19333.2|8
1592590800000|2020-06-19 18:20:00|19363.2|19338.2|19383.2|19358.2|19388.2|19363.2|19358.2|19333.2|5
1592591100000|2020-06-19 18:25:00|19387.2|19359.2|19365.7|19350.7|19387.2|19363.2|19365.7|19343.2|4
1592591400000|2020-06-19 18:30:00|19363.2|19348.2|19385.7|19370.7|19398.2|19383.2|19353.2|19338.2|20
1592591700000|2020-06-19 18:35:00|19400.7|19385.7|19410.7|19395.7|19415.7|19400.7|19398.2|19383.2|63
1592592000000|2020-06-19 18:40:00|19408.2|19393.2|19413.2|19398.2|19415.7|19400.7|19393.2|19378.2|5
1592592300000|2020-06-19 18:45:00|19410.7|19395.7|19408.2|19393.2|19425.7|19410.7|19403.2|19388.2|5
1592592600000|2020-06-19 18:50:00|19410.7|19395.7|19423.2|19408.2|19430.7|19415.7|19398.2|19383.2|5
1592592900000|2020-06-19 18:55:00|19420.7|19405.7|19428.2|19413.2|19433.2|19418.2|19418.2|19403.2|6
1592593200000|2020-06-19 19:00:00|19425.7|19410.7|19423.2|19408.2|19430.7|19415.7|19413.2|19398.2|0
1592593500000|2020-06-19 19:05:00|19420.7|19405.7|19410.7|19395.7|19428.2|19413.2|19410.7|19395.7|1
1592593800000|2020-06-19 19:10:00|19413.2|19398.2|19438.2|19423.2|19448.2|19433.2|19398.2|19383.2|8
1592594100000|2020-06-19 19:15:00|19440.7|19425.7|19458.2|19443.2|19458.2|19443.2|19438.2|19423.2|4
1592594400000|2020-06-19 19:20:00|19455.7|19440.7|19458.2|19443.2|19460.7|19445.7|19448.2|19433.2|6
1592594700000|2020-06-19 19:25:00|19455.7|19440.7|19430.7|19415.7|19455.7|19440.7|19430.7|19415.7|5
1592595000000|2020-06-19 19:30:00|19433.2|19418.2|19440.7|19425.7|19440.7|19425.7|19425.7|19410.7|3
1592595300000|2020-06-19 19:35:00|19438.2|19423.2|19410.7|19395.7|19438.2|19423.2|19410.7|19395.7|0
1592595600000|2020-06-19 19:40:00|19408.2|19393.2|19428.2|19413.2|19428.2|19413.2|19408.2|19393.2|8
1592595900000|2020-06-19 19:45:00|19425.7|19410.7|19378.2|19363.2|19428.2|19413.2|19375.7|19360.7|4
1592596200000|2020-06-19 19:50:00|19385.7|19370.7|19378.2|19363.2|19385.7|19370.7|19363.2|19348.2|28
1592596500000|2020-06-19 19:55:00|19380.7|19365.7|19380.7|19365.7|19385.7|19370.7|19378.2|19363.2|16
1592596800000|2020-06-19 20:00:00|19376.2|19336.2|19303.2|19263.2|19378|19338|19295.9|19255.9|0
1592597100000|2020-06-19 20:05:00|19302.2|19262.2|19283.2|19243.2|19312.4|19272.4|19259.2|19219.2|0
1592597400000|2020-06-19 20:10:00|19282.9|19242.9|19229.5|19189.5|19295.7|19255.7|19216.4|19176.4|0
1592597700000|2020-06-19 20:15:00|19227|19187|19252.8|19212.8|19252.8|19212.8|19225.6|19185.6|0
1592598000000|2020-06-19 20:20:00|19253.8|19213.8|19255.3|19215.3|19259.8|19219.8|19244.9|19204.9|0
1592598300000|2020-06-19 20:25:00|19252.4|19212.4|19251|19211|19256.3|19216.3|19249.1|19209.1|0
1592598600000|2020-06-19 20:30:00|19252.3|19212.3|19235.1|19195.1|19282.9|19242.9|19213.1|19173.1|0
1592598900000|2020-06-19 20:35:00|19235.3|19195.3|19261.6|19221.6|19267.6|19227.6|19235.3|19195.3|0
1592599200000|2020-06-19 20:40:00|19261.4|19221.4|19249|19209|19267.6|19227.6|19222.8|19182.8|0
1592599500000|2020-06-19 20:45:00|19249.3|19209.3|19255|19215|19262.8|19222.8|19234.8|19194.8|0
1592599800000|2020-06-19 20:50:00|19254.8|19214.8|19187.8|19147.8|19256.8|19216.8|19187.8|19147.8|0
1592600100000|2020-06-19 20:55:00|19188.3|19148.3|19182.3|19142.3|19199|19159|19175.8|19135.8|0
1592600400000|2020-06-19 21:00:00|19187|19147|19187|19147|19187|19147|19187|19147|0
1592776800000|2020-06-21 22:00:00|19074.2|19034.2|19096|19056|19125.7|19085.7|19055|19015|0
1592777100000|2020-06-21 22:05:00|19096.2|19056.2|19033.7|18993.7|19104.4|19064.4|18992.3|18952.3|0
1592777400000|2020-06-21 22:10:00|19033.8|18993.8|19045.4|19005.4|19055.1|19015.1|19013.3|18973.3|0
1592777700000|2020-06-21 22:15:00|19045.5|19005.5|19100.1|19060.1|19100.7|19060.7|19034|18994|0
1592778000000|2020-06-21 22:20:00|19099.8|19059.8|19098.7|19058.7|19114.4|19074.4|19092.8|19052.8|0
1592778300000|2020-06-21 22:25:00|19098.8|19058.8|19135.6|19095.6|19135.6|19095.6|19098.8|19058.8|0
1592778600000|2020-06-21 22:30:00|19135.9|19095.9|19168.6|19128.6|19175.1|19135.1|19126.1|19086.1|0
1592778900000|2020-06-21 22:35:00|19168.7|19128.7|19183.5|19143.5|19188.4|19148.4|19168.7|19128.7|0
1592779200000|2020-06-21 22:40:00|19184|19144|19183|19143|19193|19153|19178.8|19138.8|0
1592779500000|2020-06-21 22:45:00|19182.5|19142.5|19163.9|19123.9|19184.9|19144.9|19162.2|19122.2|0
1592779800000|2020-06-21 22:50:00|19164.2|19124.2|19182.5|19142.5|19189|19149|19152.1|19112.1|0
1592780100000|2020-06-21 22:55:00|19182.6|19142.6|19227|19187|19242.3|19202.3|19182.5|19142.5|0
1592780400000|2020-06-21 23:00:00|19227.2|19187.2|19229.2|19189.2|19236.5|19196.5|19226.1|19186.1|0
1592780700000|2020-06-21 23:05:00|19228.9|19188.9|19226.2|19186.2|19229.8|19189.8|19216.7|19176.7|0
1592781000000|2020-06-21 23:10:00|19225.9|19185.9|19196.9|19156.9|19225.9|19185.9|19191|19151|0
1592781300000|2020-06-21 23:15:00|19196.6|19156.6|19180.2|19140.2|19196.6|19156.6|19177.2|19137.2|0
1592781600000|2020-06-21 23:20:00|19180.1|19140.1|19199.9|19159.9|19205.9|19165.9|19171.8|19131.8|0
1592781900000|2020-06-21 23:25:00|19199.6|19159.6|19195.1|19155.1|19199.6|19159.6|19187.4|19147.4|0
1592782200000|2020-06-21 23:30:00|19195.3|19155.3|19208.3|19168.3|19218.4|19178.4|19183.2|19143.2|0
1592782500000|2020-06-21 23:35:00|19208.4|19168.4|19218.3|19178.3|19226.2|19186.2|19202.9|19162.9|0
1592782800000|2020-06-21 23:40:00|19217.8|19177.8|19219.9|19179.9|19229.2|19189.2|19212.4|19172.4|0
1592783100000|2020-06-21 23:45:00|19220.2|19180.2|19228.9|19188.9|19238.4|19198.4|19220.2|19180.2|0
1592783400000|2020-06-21 23:50:00|19229.2|19189.2|19236.4|19196.4|19243.2|19203.2|19222.9|19182.9|0
1592783700000|2020-06-21 23:55:00|19236.6|19196.6|19246.6|19206.6|19254.4|19214.4|19236.4|19196.4|0
1592784000000|2020-06-22 00:00:00|19246.8|19206.8|19280.9|19240.9|19280.9|19240.9|19223.3|19183.3|0
1592784300000|2020-06-22 00:05:00|19281.2|19241.2|19276.2|19236.2|19285.7|19245.7|19262.4|19222.4|0
1592784600000|2020-06-22 00:10:00|19275.9|19235.9|19284.3|19244.3|19284.3|19244.3|19254.8|19214.8|0
1592784900000|2020-06-22 00:15:00|19284.5|19244.5|19319.6|19279.6|19325.3|19285.3|19254|19214|0
1592785200000|2020-06-22 00:20:00|19319.7|19279.7|19308.2|19268.2|19341.7|19301.7|19307.9|19267.9|0
1592785500000|2020-06-22 00:25:00|19308.1|19268.1|19304.9|19264.9|19319.7|19279.7|19301.2|19261.2|0
1592785800000|2020-06-22 00:30:00|19307.6|19267.6|19278.4|19238.4|19319|19279|19278.2|19238.2|0
1592786100000|2020-06-22 00:35:00|19278.2|19238.2|19284|19244|19296.2|19256.2|19267.2|19227.2|0
1592786400000|2020-06-22 00:40:00|19283.9|19243.9|19295.7|19255.7|19307.7|19267.7|19278|19238|0
1592786700000|2020-06-22 00:45:00|19295.9|19255.9|19307.1|19267.1|19318.9|19278.9|19295.5|19255.5|0
1592787000000|2020-06-22 00:50:00|19307.2|19267.2|19300.2|19260.2|19313.7|19273.7|19300.2|19260.2|0
1592787300000|2020-06-22 00:55:00|19298.5|19258.5|19319|19279|19330.2|19290.2|19295.9|19255.9|0
1592787600000|2020-06-22 01:00:00|19319.2|19279.2|19394|19354|19412.9|19372.9|19318.9|19278.9|0
1592787900000|2020-06-22 01:05:00|19394.1|19354.1|19380.9|19340.9|19403.4|19363.4|19379.9|19339.9|0
1592788200000|2020-06-22 01:10:00|19381|19341|19408.9|19368.9|19415.3|19375.3|19380.9|19340.9|0
1592788500000|2020-06-22 01:15:00|19409.1|19369.1|19423.1|19383.1|19423.3|19383.3|19408.8|19368.8|0
1592788800000|2020-06-22 01:20:00|19423.3|19383.3|19438.6|19398.6|19438.6|19398.6|19420.4|19380.4|0
1592789100000|2020-06-22 01:25:00|19438.5|19398.5|19432|19392|19438.5|19398.5|19426.1|19386.1|0
1592789400000|2020-06-22 01:30:00|19432.1|19392.1|19437.1|19397.1|19438.1|19398.1|19419.9|19379.9|0
1592789700000|2020-06-22 01:35:00|19436.9|19396.9|19447.9|19407.9|19466.6|19426.6|19436.7|19396.7|0
1592790000000|2020-06-22 01:40:00|19448.1|19408.1|19448.2|19408.2|19453.7|19413.7|19442.6|19402.6|0
1592790300000|2020-06-22 01:45:00|19448.3|19408.3|19436.4|19396.4|19448.4|19408.4|19436.4|19396.4|0
1592790600000|2020-06-22 01:50:00|19436.6|19396.6|19424.5|19384.5|19448.2|19408.2|19424.5|19384.5|0
1592790900000|2020-06-22 01:55:00|19424.4|19384.4|19407.2|19367.2|19430.7|19390.7|19401.5|19361.5|0
1592791200000|2020-06-22 02:00:00|19407|19367|19436.1|19396.1|19439|19399|19401.5|19361.5|0
1592791500000|2020-06-22 02:05:00|19436|19396|19458.7|19418.7|19458.9|19418.9|19435.8|19395.8|0
1592791800000|2020-06-22 02:10:00|19458.6|19418.6|19448.1|19408.1|19464.3|19424.3|19442.4|19402.4|0
1592792100000|2020-06-22 02:15:00|19448|19408|19459|19419|19459.2|19419.2|19441.7|19401.7|0
1592792400000|2020-06-22 02:20:00|19458.9|19418.9|19466.2|19426.2|19466.2|19426.2|19453.2|19413.2|0
1592792700000|2020-06-22 02:25:00|19466|19426|19466.5|19426.5|19478.3|19438.3|19460.5|19420.5|0
1592793000000|2020-06-22 02:30:00|19466.4|19426.4|19461|19421|19472.1|19432.1|19460.1|19420.1|0
1592793300000|2020-06-22 02:35:00|19460.9|19420.9|19478.5|19438.5|19479.2|19439.2|19460.5|19420.5|0
1592793600000|2020-06-22 02:40:00|19478.7|19438.7|19455.3|19415.3|19478.8|19438.8|19455.3|19415.3|0
1592793900000|2020-06-22 02:45:00|19455.5|19415.5|19460.6|19420.6|19466.6|19426.6|19455.1|19415.1|0
1592794200000|2020-06-22 02:50:00|19460.5|19420.5|19466.2|19426.2|19477.6|19437.6|19455.1|19415.1|0
1592794500000|2020-06-22 02:55:00|19466.3|19426.3|19472|19432|19478.1|19438.1|19460.5|19420.5|0
1592794800000|2020-06-22 03:00:00|19471.9|19431.9|19454.2|19414.2|19472|19432|19453.7|19413.7|0
1592795100000|2020-06-22 03:05:00|19454.3|19414.3|19459.5|19419.5|19460.2|19420.2|19453.7|19413.7|0
1592795400000|2020-06-22 03:10:00|19459.4|19419.4|19456.5|19416.5|19459.7|19419.7|19438.6|19398.6|0
1592795700000|2020-06-22 03:15:00|19456.3|19416.3|19461.6|19421.6|19461.8|19421.8|19450.5|19410.5|0
1592796000000|2020-06-22 03:20:00|19461.5|19421.5|19484.1|19444.1|19484.1|19444.1|19455.6|19415.6|0
1592796300000|2020-06-22 03:25:00|19483.9|19443.9|19503.9|19463.9|19503.9|19463.9|19478.2|19438.2|0
1592796600000|2020-06-22 03:30:00|19503.8|19463.8|19533|19493|19533|19493|19497.7|19457.7|0
1592796900000|2020-06-22 03:35:00|19532.8|19492.8|19511.2|19471.2|19532.8|19492.8|19505.4|19465.4|0
1592797200000|2020-06-22 03:40:00|19511.4|19471.4|19510.8|19470.8|19516.9|19476.9|19510.8|19470.8|0
1592797500000|2020-06-22 03:45:00|19511|19471|19505.7|19465.7|19516.7|19476.7|19499.9|19459.9|0
1592797800000|2020-06-22 03:50:00|19505.5|19465.5|19511.2|19471.2|19511.2|19471.2|19499.9|19459.9|0
1592798100000|2020-06-22 03:55:00|19511|19471|19489.1|19449.1|19511|19471|19488.7|19448.7|0
1592798400000|2020-06-22 04:00:00|19489.3|19449.3|19516.5|19476.5|19517.6|19477.6|19489.3|19449.3|0
1592798700000|2020-06-22 04:05:00|19514.5|19474.5|19516.7|19476.7|19517.4|19477.4|19505.4|19465.4|0
1592799000000|2020-06-22 04:10:00|19516.8|19476.8|19511|19471|19522.3|19482.3|19510.8|19470.8|0
1592799300000|2020-06-22 04:15:00|19510.9|19470.9|19511|19471|19511.4|19471.4|19505.2|19465.2|0
1592799600000|2020-06-22 04:20:00|19511.2|19471.2|19498.7|19458.7|19511.2|19471.2|19493|19453|0
1592799900000|2020-06-22 04:25:00|19498.5|19458.5|19499.4|19459.4|19510.3|19470.3|19498.5|19458.5|0
1592800200000|2020-06-22 04:30:00|19499.5|19459.5|19499.3|19459.3|19513.8|19473.8|19499|19459|0
1592800500000|2020-06-22 04:35:00|19499.4|19459.4|19482.5|19442.5|19499.5|19459.5|19482.5|19442.5|0
1592800800000|2020-06-22 04:40:00|19482.6|19442.6|19476.5|19436.5|19482.9|19442.9|19471.1|19431.1|0
1592801100000|2020-06-22 04:45:00|19476.4|19436.4|19462.8|19422.8|19480.7|19440.7|19462.6|19422.6|0
1592801400000|2020-06-22 04:50:00|19462.6|19422.6|19461.9|19421.9|19474|19434|19461.6|19421.6|0
1592801700000|2020-06-22 04:55:00|19462.1|19422.1|19461.9|19421.9|19467.7|19427.7|19455.9|19415.9|0
1592802000000|2020-06-22 05:00:00|19461.8|19421.8|19477.2|19437.2|19477.2|19437.2|19455.8|19415.8|0
1592802300000|2020-06-22 05:05:00|19477|19437|19441|19401|19477|19437|19440.5|19400.5|0
1592802600000|2020-06-22 05:10:00|19440.8|19400.8|19429|19389|19441.5|19401.5|19423.2|19383.2|0
1592802900000|2020-06-22 05:15:00|19429.2|19389.2|19436.1|19396.1|19436.4|19396.4|19424.2|19384.2|0
1592803200000|2020-06-22 05:20:00|19436.3|19396.3|19438.4|19398.4|19448|19408|19435.4|19395.4|0
1592803500000|2020-06-22 05:25:00|19438.5|19398.5|19437.7|19397.7|19459.3|19419.3|19437.2|19397.2|0
1592803800000|2020-06-22 05:30:00|19437.9|19397.9|19447.7|19407.7|19447.7|19407.7|19419.6|19379.6|0
1592804100000|2020-06-22 05:35:00|19447.6|19407.6|19438.2|19398.2|19452.7|19412.7|19437.9|19397.9|0
1592804400000|2020-06-22 05:40:00|19438|19398|19447.4|19407.4|19454.9|19414.9|19437.4|19397.4|0
1592804700000|2020-06-22 05:45:00|19447.6|19407.6|19439.5|19399.5|19452.9|19412.9|19436.1|19396.1|0
1592805000000|2020-06-22 05:50:00|19439.4|19399.4|19421.5|19381.5|19439.6|19399.6|19415.3|19375.3|0
1592805300000|2020-06-22 05:55:00|19421.7|19381.7|19408.7|19368.7|19426|19386|19391.6|19351.6|0
1592805600000|2020-06-22 06:00:00|19408.6|19368.6|19318.2|19303.2|19408.6|19368.6|19313.2|19298.2|51
1592805900000|2020-06-22 06:05:00|19315.7|19300.7|19315.7|19300.7|19330.7|19315.7|19298.2|19283.2|50
1592806200000|2020-06-22 06:10:00|19313.2|19298.2|19348.2|19333.2|19358.2|19343.2|19313.2|19298.2|42
1592806500000|2020-06-22 06:15:00|19350.7|19335.7|19358.2|19343.2|19360.7|19345.7|19338.2|19323.2|21
1592806800000|2020-06-22 06:20:00|19355.7|19340.7|19338.2|19323.2|19355.7|19340.7|19328.2|19313.2|9
1592807100000|2020-06-22 06:25:00|19340.7|19325.7|19338.2|19323.2|19348.2|19333.2|19333.2|19318.2|4
1592807400000|2020-06-22 06:30:00|19335.7|19320.7|19325.7|19310.7|19345.7|19330.7|19303.2|19288.2|33
1592807700000|2020-06-22 06:35:00|19328.2|19313.2|19360.7|19345.7|19363.2|19348.2|19320.7|19305.7|24
1592808000000|2020-06-22 06:40:00|19358.2|19343.2|19385.7|19370.7|19388.2|19373.2|19343.2|19328.2|13
1592808300000|2020-06-22 06:45:00|19388.2|19373.2|19380.7|19365.7|19400.7|19385.7|19378.2|19363.2|15
1592808600000|2020-06-22 06:50:00|19383.2|19368.2|19390.7|19375.7|19398.2|19383.2|19368.2|19353.2|13
1592808900000|2020-06-22 06:55:00|19393.2|19378.2|19398.2|19383.2|19408.2|19393.2|19383.2|19368.2|30
1592809200000|2020-06-22 07:00:00|19403.2|19388.2|19385.7|19370.7|19425.7|19410.7|19370.7|19355.7|389
1592809500000|2020-06-22 07:05:00|19383.2|19368.2|19353.2|19338.2|19383.2|19368.2|19310.7|19295.7|400
1592809800000|2020-06-22 07:10:00|19350.7|19335.7|19440.7|19425.7|19460.7|19445.7|19343.2|19328.2|316
1592810100000|2020-06-22 07:15:00|19443.2|19428.2|19440.7|19425.7|19448.2|19433.2|19385.7|19370.7|346
1592810400000|2020-06-22 07:20:00|19445.7|19430.7|19468.2|19453.2|19485.7|19470.7|19428.2|19413.2|268
1592810700000|2020-06-22 07:25:00|19465.7|19450.7|19555.7|19540.7|19565.7|19550.7|19460.7|19445.7|385
1592811000000|2020-06-22 07:30:00|19558.2|19543.2|19615.7|19600.7|19620.7|19605.7|19550.7|19535.7|486
1592811300000|2020-06-22 07:35:00|19613.2|19598.2|19558.2|19543.2|19620.7|19605.7|19555.7|19540.7|256
1592811600000|2020-06-22 07:40:00|19562.1|19547.1|19549.6|19534.6|19584.6|19569.6|19544.6|19529.6|166
1592811900000|2020-06-22 07:45:00|19544.6|19529.6|19592.1|19577.1|19607.1|19592.1|19544.6|19529.6|159
1592812200000|2020-06-22 07:50:00|19594.6|19579.6|19602.1|19587.1|19619.6|19604.6|19572.1|19557.1|118
1592812500000|2020-06-22 07:55:00|19604.6|19589.6|19589.6|19574.6|19622.1|19607.1|19589.6|19574.6|110
1592812800000|2020-06-22 08:00:00|19592.1|19577.1|19567.1|19552.1|19604.6|19589.6|19564.6|19549.6|136
1592813100000|2020-06-22 08:05:00|19569.6|19554.6|19597.1|19582.1|19604.6|19589.6|19569.6|19554.6|131
1592813400000|2020-06-22 08:10:00|19599.6|19584.6|19574.6|19559.6|19617.1|19602.1|19572.1|19557.1|75
1592813700000|2020-06-22 08:15:00|19569.6|19554.6|19567.1|19552.1|19599.6|19584.6|19564.6|19549.6|93
1592814000000|2020-06-22 08:20:00|19564.6|19549.6|19577.1|19562.1|19599.6|19584.6|19564.6|19549.6|44
1592814300000|2020-06-22 08:25:00|19574.6|19559.6|19574.6|19559.6|19584.6|19569.6|19554.6|19539.6|79
1592814600000|2020-06-22 08:30:00|19572.1|19557.1|19604.6|19589.6|19612.1|19597.1|19567.1|19552.1|82
1592814900000|2020-06-22 08:35:00|19607.1|19592.1|19662.1|19647.1|19669.6|19654.6|19599.6|19584.6|512
1592815200000|2020-06-22 08:40:00|19659.6|19644.6|19664.6|19649.6|19689.6|19674.6|19654.6|19639.6|187
1592815500000|2020-06-22 08:45:00|19667.1|19652.1|19657.1|19642.1|19674.6|19659.6|19644.6|19629.6|121
1592815800000|2020-06-22 08:50:00|19654.6|19639.6|19664.6|19649.6|19672.1|19657.1|19649.6|19634.6|98
1592816100000|2020-06-22 08:55:00|19662.1|19647.1|19662.1|19647.1|19662.1|19647.1|19644.6|19629.6|66
1592816400000|2020-06-22 09:00:00|19659.6|19644.6|19682.1|19667.1|19699.6|19684.6|19654.6|19639.6|207
1592816700000|2020-06-22 09:05:00|19679.6|19664.6|19669.6|19654.6|19699.6|19684.6|19667.1|19652.1|150
1592817000000|2020-06-22 09:10:00|19667.1|19652.1|19649.6|19634.6|19667.1|19652.1|19647.1|19632.1|53
1592817300000|2020-06-22 09:15:00|19652.1|19637.1|19652.1|19637.1|19664.6|19649.6|19644.6|19629.6|67
1592817600000|2020-06-22 09:20:00|19649.6|19634.6|19672.1|19657.1|19679.6|19664.6|19649.6|19634.6|37
1592817900000|2020-06-22 09:25:00|19674.6|19659.6|19679.6|19664.6|19689.6|19674.6|19652.1|19637.1|49
1592818200000|2020-06-22 09:30:00|19677.1|19662.1|19637.1|19622.1|19682.1|19667.1|19634.6|19619.6|105
1592818500000|2020-06-22 09:35:00|19634.6|19619.6|19629.6|19614.6|19654.6|19639.6|19624.6|19609.6|137
1592818800000|2020-06-22 09:40:00|19632.1|19617.1|19629.6|19614.6|19649.6|19634.6|19622.1|19607.1|52
1592819100000|2020-06-22 09:45:00|19632.1|19617.1|19624.6|19609.6|19654.6|19639.6|19624.6|19609.6|86
1592819400000|2020-06-22 09:50:00|19627.1|19612.1|19622.1|19607.1|19632.1|19617.1|19604.6|19589.6|47
1592819700000|2020-06-22 09:55:00|19619.6|19604.6|19607.1|19592.1|19624.6|19609.6|19599.6|19584.6|86
1592820000000|2020-06-22 10:00:00|19604.6|19589.6|19619.6|19604.6|19624.6|19609.6|19599.6|19584.6|72
1592820300000|2020-06-22 10:05:00|19622.1|19607.1|19607.1|19592.1|19632.1|19617.1|19604.6|19589.6|47
1592820600000|2020-06-22 10:10:00|19609.6|19594.6|19562.1|19547.1|19609.6|19594.6|19562.1|19547.1|84
1592820900000|2020-06-22 10:15:00|19564.6|19549.6|19554.6|19539.6|19569.6|19554.6|19554.6|19539.6|68
1592821200000|2020-06-22 10:20:00|19557.1|19542.1|19552.1|19537.1|19562.1|19547.1|19544.6|19529.6|71
1592821500000|2020-06-22 10:25:00|19549.6|19534.6|19549.6|19534.6|19564.6|19549.6|19539.6|19524.6|65
1592821800000|2020-06-22 10:30:00|19552.1|19537.1|19574.6|19559.6|19574.6|19559.6|19552.1|19537.1|29
1592822100000|2020-06-22 10:35:00|19572.1|19557.1|19589.6|19574.6|19589.6|19574.6|19569.6|19554.6|24
1592822400000|2020-06-22 10:40:00|19587.1|19572.1|19592.1|19577.1|19594.6|19579.6|19584.6|19569.6|32
1592822700000|2020-06-22 10:45:00|19589.6|19574.6|19559.6|19544.6|19589.6|19574.6|19554.6|19539.6|43
1592823000000|2020-06-22 10:50:00|19557.1|19542.1|19509.6|19494.6|19564.6|19549.6|19504.6|19489.6|251
1592823300000|2020-06-22 10:55:00|19507.1|19492.1|19519.6|19504.6|19527.1|19512.1|19494.6|19479.6|184
1592823600000|2020-06-22 11:00:00|19517.1|19502.1|19519.6|19504.6|19529.6|19514.6|19509.6|19494.6|58
1592823900000|2020-06-22 11:05:00|19514.6|19499.6|19499.6|19484.6|19514.6|19499.6|19487.1|19472.1|59
1592824200000|2020-06-22 11:10:00|19497.1|19482.1|19509.6|19494.6|19509.6|19494.6|19489.6|19474.6|70
1592824500000|2020-06-22 11:15:00|19514.6|19499.6|19514.6|19499.6|19534.6|19519.6|19509.6|19494.6|61
1592824800000|2020-06-22 11:20:00|19509.6|19494.6|19489.6|19474.6|19514.6|19499.6|19487.1|19472.1|35
1592825100000|2020-06-22 11:25:00|19487.1|19472.1|19497.1|19482.1|19499.6|19484.6|19479.6|19464.6|67
1592825400000|2020-06-22 11:30:00|19494.6|19479.6|19482.1|19467.1|19499.6|19484.6|19479.6|19464.6|43
1592825700000|2020-06-22 11:35:00|19479.6|19464.6|19504.6|19489.6|19512.1|19497.1|19474.6|19459.6|106
1592826000000|2020-06-22 11:40:00|19503.7|19488.7|19496.2|19481.2|19503.7|19488.7|19483.7|19468.7|38
1592826300000|2020-06-22 11:45:00|19493.7|19478.7|19506.2|19491.2|19508.7|19493.7|19493.7|19478.7|40
1592826600000|2020-06-22 11:50:00|19508.7|19493.7|19523.7|19508.7|19528.7|19513.7|19501.2|19486.2|41
1592826900000|2020-06-22 11:55:00|19518.7|19503.7|19543.7|19528.7|19543.7|19528.7|19513.7|19498.7|38
1592827200000|2020-06-22 12:00:00|19541.2|19526.2|19553.7|19538.7|19566.2|19551.2|19541.2|19526.2|76
1592827500000|2020-06-22 12:05:00|19556.2|19541.2|19533.7|19518.7|19558.7|19543.7|19533.7|19518.7|32
1592827800000|2020-06-22 12:10:00|19536.2|19521.2|19543.7|19528.7|19558.7|19543.7|19523.7|19508.7|134
1592828100000|2020-06-22 12:15:00|19546.2|19531.2|19548.7|19533.7|19558.7|19543.7|19538.7|19523.7|31
1592828400000|2020-06-22 12:20:00|19543.7|19528.7|19536.2|19521.2|19551.2|19536.2|19531.2|19516.2|25
1592828700000|2020-06-22 12:25:00|19533.7|19518.7|19528.7|19513.7|19538.7|19523.7|19518.7|19503.7|29
1592829000000|2020-06-22 12:30:00|19531.2|19516.2|19536.2|19521.2|19543.7|19528.7|19523.7|19508.7|50
1592829300000|2020-06-22 12:35:00|19533.7|19518.7|19521.2|19506.2|19538.7|19523.7|19518.7|19503.7|45
1592829600000|2020-06-22 12:40:00|19518.7|19503.7|19526.2|19511.2|19536.2|19521.2|19518.7|19503.7|62
1592829900000|2020-06-22 12:45:00|19528.7|19513.7|19528.7|19513.7|19548.7|19533.7|19521.2|19506.2|132
1592830200000|2020-06-22 12:50:00|19526.2|19511.2|19513.7|19498.7|19531.2|19516.2|19511.2|19496.2|81
1592830500000|2020-06-22 12:55:00|19516.2|19501.2|19533.7|19518.7|19533.7|19518.7|19506.2|19491.2|110
1592830800000|2020-06-22 13:00:00|19536.2|19521.2|19543.7|19528.7|19553.7|19538.7|19533.7|19518.7|63
1592831100000|2020-06-22 13:05:00|19541.2|19526.2|19548.7|19533.7|19553.7|19538.7|19538.7|19523.7|54
1592831400000|2020-06-22 13:10:00|19551.2|19536.2|19533.7|19518.7|19556.2|19541.2|19531.2|19516.2|73
1592831700000|2020-06-22 13:15:00|19536.2|19521.2|19518.7|19503.7|19538.7|19523.7|19511.2|19496.2|69
1592832000000|2020-06-22 13:20:00|19523.7|19508.7|19538.7|19523.7|19543.7|19528.7|19523.7|19508.7|43
1592832300000|2020-06-22 13:25:00|19541.2|19526.2|19548.7|19533.7|19558.7|19543.7|19538.7|19523.7|96
1592832600000|2020-06-22 13:30:00|19541.2|19526.2|19478.7|19463.7|19546.2|19531.2|19461.2|19446.2|242
1592832900000|2020-06-22 13:35:00|19481.2|19466.2|19448.7|19433.7|19488.7|19473.7|19428.7|19413.7|246
1592833200000|2020-06-22 13:40:00|19446.2|19431.2|19473.7|19458.7|19473.7|19458.7|19436.2|19421.2|113
1592833500000|2020-06-22 13:45:00|19471.2|19456.2|19478.7|19463.7|19498.7|19483.7|19456.2|19441.2|136
1592833800000|2020-06-22 13:50:00|19481.2|19466.2|19488.7|19473.7|19498.7|19483.7|19466.2|19451.2|157
1592834100000|2020-06-22 13:55:00|19486.2|19471.2|19488.7|19473.7|19518.7|19503.7|19481.2|19466.2|347
1592834400000|2020-06-22 14:00:00|19491.2|19476.2|19478.7|19463.7|19508.7|19493.7|19441.2|19426.2|138
1592834700000|2020-06-22 14:05:00|19483.7|19468.7|19483.7|19468.7|19493.7|19478.7|19458.7|19443.7|128
1592835000000|2020-06-22 14:10:00|19484.8|19469.8|19507.3|19492.3|19519.8|19504.8|19472.3|19457.3|106
1592835300000|2020-06-22 14:15:00|19509.8|19494.8|19482.3|19467.3|19514.8|19499.8|19474.8|19459.8|82
1592835600000|2020-06-22 14:20:00|19484.8|19469.8|19489.8|19474.8|19499.8|19484.8|19479.8|19464.8|90
1592835900000|2020-06-22 14:25:00|19492.3|19477.3|19474.8|19459.8|19504.8|19489.8|19469.8|19454.8|103
1592836200000|2020-06-22 14:30:00|19472.3|19457.3|19454.8|19439.8|19479.8|19464.8|19454.8|19439.8|111
1592836500000|2020-06-22 14:35:00|19459.8|19444.8|19469.8|19454.8|19474.8|19459.8|19454.8|19439.8|143
1592836800000|2020-06-22 14:40:00|19459.8|19444.8|19452.3|19437.3|19474.8|19459.8|19449.8|19434.8|212
1592837100000|2020-06-22 14:45:00|19454.8|19439.8|19434.8|19419.8|19469.8|19454.8|19434.8|19419.8|95
1592837400000|2020-06-22 14:50:00|19439.8|19424.8|19434.8|19419.8|19459.8|19444.8|19429.8|19414.8|179
1592837700000|2020-06-22 14:55:00|19437.3|19422.3|19429.8|19414.8|19444.8|19429.8|19422.3|19407.3|137
1592838000000|2020-06-22 15:00:00|19432.3|19417.3|19454.8|19439.8|19459.8|19444.8|19414.8|19399.8|135
1592838300000|2020-06-22 15:05:00|19452.3|19437.3|19449.8|19434.8|19464.8|19449.8|19429.8|19414.8|159
1592838600000|2020-06-22 15:10:00|19452.3|19437.3|19459.8|19444.8|19474.8|19459.8|19447.3|19432.3|74
1592838900000|2020-06-22 15:15:00|19464.8|19449.8|19474.8|19459.8|19484.8|19469.8|19464.8|19449.8|84
1592839200000|2020-06-22 15:20:00|19472.3|19457.3|19499.8|19484.8|19499.8|19484.8|19469.8|19454.8|106
1592839500000|2020-06-22 15:25:00|19497.3|19482.3|19497.3|19482.3|19499.8|19484.8|19482.3|19467.3|281
1592839800000|2020-06-22 15:30:00|19499.8|19484.8|19492.3|19477.3|19512.3|19497.3|19489.8|19474.8|647
1592840100000|2020-06-22 15:35:00|19494.8|19479.8|19514.8|19499.8|19519.8|19504.8|19489.8|19474.8|190
1592840400000|2020-06-22 15:40:00|19517.3|19502.3|19522.3|19507.3|19537.3|19522.3|19517.3|19502.3|60
1592840700000|2020-06-22 15:45:00|19524.8|19509.8|19532.3|19517.3|19532.3|19517.3|19519.8|19504.8|28
1592841000000|2020-06-22 15:50:00|19537.3|19512.3|19527.3|19502.3|19547.3|19522.3|19522.3|19497.3|28
1592841300000|2020-06-22 15:55:00|19532.3|19507.3|19532.3|19507.3|19537.3|19517.3|19527.3|19502.3|40
1592841600000|2020-06-22 16:00:00|19527.3|19512.3|19562.3|19542.3|19567.3|19542.3|19527.3|19502.3|34
1592841900000|2020-06-22 16:05:00|19557.3|19537.3|19577.3|19557.3|19577.3|19557.3|19552.3|19532.3|55
1592842200000|2020-06-22 16:10:00|19582.3|19552.3|19577.3|19557.3|19587.3|19567.3|19562.3|19542.3|60
1592842500000|2020-06-22 16:15:00|19582.3|19552.3|19582.3|19557.3|19587.3|19567.3|19572.3|19552.3|37
1592842800000|2020-06-22 16:20:00|19577.3|19552.3|19577.3|19557.3|19582.3|19557.3|19567.3|19547.3|10
1592843100000|2020-06-22 16:25:00|19572.3|19552.3|19577.3|19552.3|19577.3|19557.3|19572.3|19552.3|9
1592843400000|2020-06-22 16:30:00|19572.3|19557.3|19572.3|19552.3|19577.3|19557.3|19572.3|19547.3|14
1592843700000|2020-06-22 16:35:00|19567.3|19547.3|19577.3|19552.3|19577.3|19552.3|19567.3|19547.3|14
1592844000000|2020-06-22 16:40:00|19572.3|19547.3|19582.3|19557.3|19582.3|19557.3|19567.3|19547.3|17
1592844300000|2020-06-22 16:45:00|19577.3|19562.3|19592.3|19567.3|19597.3|19577.3|19577.3|19562.3|20
1592844600000|2020-06-22 16:50:00|19587.3|19572.3|19587.3|19567.3|19592.3|19572.3|19587.3|19562.3|0
1592844900000|2020-06-22 16:55:00|19592.3|19562.3|19577.3|19552.3|19592.3|19562.3|19577.3|19552.3|25
1592845200000|2020-06-22 17:00:00|19582.3|19557.3|19582.3|19562.3|19592.3|19567.3|19577.3|19557.3|17
1592845500000|2020-06-22 17:05:00|19587.3|19557.3|19577.3|19552.3|19587.3|19562.3|19572.3|19547.3|3
1592845800000|2020-06-22 17:10:00|19572.3|19557.3|19567.3|19542.3|19577.3|19557.3|19567.3|19542.3|4
1592846100000|2020-06-22 17:15:00|19572.3|19547.3|19577.3|19557.3|19577.3|19557.3|19567.3|19542.3|3
1592846400000|2020-06-22 17:20:00|19572.3|19552.3|19577.3|19552.3|19577.3|19557.3|19572.3|19547.3|1
1592846700000|2020-06-22 17:25:00|19582.3|19557.3|19567.3|19542.3|19582.3|19557.3|19567.3|19542.3|29
1592847000000|2020-06-22 17:30:00|19572.3|19547.3|19562.3|19542.3|19572.3|19547.3|19562.3|19537.3|3
1592847300000|2020-06-22 17:35:00|19567.3|19547.3|19557.3|19532.3|19572.3|19547.3|19552.3|19532.3|4
1592847600000|2020-06-22 17:40:00|19562.3|19537.3|19572.3|19547.3|19572.3|19547.3|19557.3|19532.3|5
1592847900000|2020-06-22 17:45:00|19577.3|19552.3|19567.3|19547.3|19577.3|19557.3|19567.3|19547.3|7
1592848200000|2020-06-22 17:50:00||19542.3||19547.3||19547.3||19542.3|2
1592848500000|2020-06-22 17:55:00|19562.3|19542.3|19557.3|19537.3|19562.3|19547.3|19552.3|19532.3|17
1592848800000|2020-06-22 18:00:00|19552.3|19532.3|19542.3|19517.3|19552.3|19537.3|19532.3|19512.3|11
1592849100000|2020-06-22 18:05:00|19547.3|19522.3|19557.3|19532.3|19557.3|19532.3|19537.3|19517.3|8
1592849400000|2020-06-22 18:10:00|19556.3|19528.3|19532.3|19507.3|19556.3|19528.3|19532.3|19507.3|6
1592849700000|2020-06-22 18:15:00|19536.3|19508.3|19537.3|19512.3|19542.3|19517.3|19536.3|19508.3|5
1592850000000|2020-06-22 18:20:00|19542.3|19517.3|19552.3|19527.3|19552.3|19532.3|19537.3|19512.3|26
1592850300000|2020-06-22 18:25:00|19547.3|19532.3|19549.8|19534.8|19557.3|19537.3|19547.3|19522.3|4
1592850600000|2020-06-22 18:30:00|19547.3|19532.3|19557.3|19542.3|19557.3|19542.3|19547.3|19532.3|2
1592850900000|2020-06-22 18:35:00|19554.8|19539.8|19562.3|19547.3|19572.3|19557.3|19552.3|19537.3|5
1592851200000|2020-06-22 18:40:00|19564.8|19549.8|19567.3|19552.3|19569.8|19554.8|19552.3|19537.3|2
1592851500000|2020-06-22 18:45:00|19569.8|19554.8|19577.3|19562.3|19584.8|19569.8|19567.3|19552.3|6
1592851800000|2020-06-22 18:50:00|19579.8|19564.8|19582.3|19567.3|19587.3|19572.3|19577.3|19562.3|11
1592852100000|2020-06-22 18:55:00|19584.8|19569.8|19602.3|19587.3|19607.3|19592.3|19584.8|19569.8|7
1592852400000|2020-06-22 19:00:00|19604.8|19589.8|19602.3|19587.3|19604.8|19589.8|19599.8|19584.8|1
1592852700000|2020-06-22 19:05:00|19599.8|19584.8|19597.3|19582.3|19602.3|19587.3|19592.3|19577.3|4
1592853000000|2020-06-22 19:10:00|19599.8|19584.8|19572.3|19557.3|19604.8|19589.8|19572.3|19557.3|5
1592853300000|2020-06-22 19:15:00|19569.8|19554.8|19542.3|19527.3|19577.3|19562.3|19532.3|19517.3|18
1592853600000|2020-06-22 19:20:00|19539.8|19524.8|19524.8|19509.8|19547.3|19532.3|19524.8|19509.8|10
1592853900000|2020-06-22 19:25:00|19527.3|19512.3|19542.3|19527.3|19544.8|19529.8|19527.3|19512.3|5
1592854200000|2020-06-22 19:30:00|19544.8|19529.8|19562.3|19547.3|19562.3|19547.3|19542.3|19527.3|9
1592854500000|2020-06-22 19:35:00|19559.8|19544.8|19567.3|19552.3|19569.8|19554.8|19542.3|19527.3|12
1592854800000|2020-06-22 19:40:00|19572.3|19557.3|19577.3|19562.3|19577.3|19562.3|19567.3|19552.3|12
1592855100000|2020-06-22 19:45:00|19574.8|19559.8|19569.8|19554.8|19587.3|19572.3|19567.3|19552.3|7
1592855400000|2020-06-22 19:50:00|19572.3|19557.3|19584.8|19569.8|19589.8|19574.8|19567.3|19552.3|13
1592855700000|2020-06-22 19:55:00|19582.3|19567.3|19602.3|19587.3|19602.3|19587.3|19582.3|19567.3|11
1592856000000|2020-06-22 20:00:00|19607.1|19567.1|19614.1|19574.1|19618.8|19578.8|19596.8|19556.8|0
1592856300000|2020-06-22 20:05:00|19614.3|19574.3|19629.6|19589.6|19637.4|19597.4|19612.8|19572.8|0
1592856600000|2020-06-22 20:10:00|19629.1|19589.1|19641.1|19601.1|19642.8|19602.8|19617|19577|0
1592856900000|2020-06-22 20:15:00|19640.8|19600.8|19643.7|19603.7|19645.2|19605.2|19639.3|19599.3|0
1592857200000|2020-06-22 20:20:00|19645.7|19605.7|19645.2|19605.2|19646.7|19606.7|19643.7|19603.7|0
1592857500000|2020-06-22 20:25:00|19646.2|19606.2|19645.7|19605.7|19647.2|19607.2|19644.7|19604.7|0
1592857800000|2020-06-22 20:30:00|19646|19606|19646.2|19606.2|19658.7|19618.7|19638.4|19598.4|0
1592858100000|2020-06-22 20:35:00|19645.9|19605.9|19644.9|19604.9|19652.7|19612.7|19641.4|19601.4|0
1592858400000|2020-06-22 20:40:00|19644.7|19604.7|19652.7|19612.7|19655.7|19615.7|19641.4|19601.4|0
1592858700000|2020-06-22 20:45:00|19653|19613|19641.4|19601.4|19657|19617|19641.4|19601.4|0
1592859000000|2020-06-22 20:50:00|19641.7|19601.7|19649.2|19609.2|19649.2|19609.2|19638.4|19598.4|0
1592859300000|2020-06-22 20:55:00|19648.9|19608.9|19633.4|19593.4|19649.2|19609.2|19632.4|19592.4|0
1592859600000|2020-06-22 21:00:00|19634.4|19594.4|19633.9|19593.9|19637.8|19597.8|19632.9|19592.9|0
1592859900000|2020-06-22 21:05:00|19634.4|19594.4|19633.4|19593.4|19634.4|19594.4|19632.9|19592.9|0
1592860200000|2020-06-22 21:10:00|19634.4|19594.4|19634.4|19594.4|19634.9|19594.9|19634.4|19594.4|0
1592860500000|2020-06-22 21:15:00|19633.4|19593.4|19633.9|19593.9|19635.4|19595.4|19633.4|19593.4|0
1592860800000|2020-06-22 21:20:00|19634.9|19594.9|19637.3|19597.3|19637.3|19597.3|19634.4|19594.4|0
1592861100000|2020-06-22 21:25:00|19636.9|19596.9|19636.4|19596.4|19637.3|19597.3|19634.9|19594.9|0
1592861400000|2020-06-22 21:30:00|19635.4|19595.4|19634.9|19594.9|19635.4|19595.4|19634.9|19594.9|0
1592861700000|2020-06-22 21:35:00|19635.4|19595.4|19638|19598|19638.8|19598.8|19635.4|19595.4|0
1592862000000|2020-06-22 21:40:00|19637.5|19597.5|19636|19596|19637.5|19597.5|19635.5|19595.5|0
1592862300000|2020-06-22 21:45:00|19636.5|19596.5|19637.5|19597.5|19637.5|19597.5|19636|19596|0
1592862600000|2020-06-22 21:50:00|19635.5|19595.5|19637.5|19597.5|19637.5|19597.5|19635|19595|0
1592862900000|2020-06-22 21:55:00|19635.5|19595.5|19636.5|19596.5|19637.5|19597.5|19635.5|19595.5|0
1592863200000|2020-06-22 22:00:00|19638|19598|19659.8|19619.8|19659.8|19619.8|19636.8|19596.8|0
1592863500000|2020-06-22 22:05:00|19660|19620|19658.5|19618.5|19667.5|19627.5|19641.2|19601.2|0
1592863800000|2020-06-22 22:10:00|19658.2|19618.2|19655.5|19615.5|19659.8|19619.8|19644.2|19604.2|0
1592864100000|2020-06-22 22:15:00|19655.7|19615.7|19649|19609|19658.5|19618.5|19647.7|19607.7|0
1592864400000|2020-06-22 22:20:00|19648.7|19608.7|19658.5|19618.5|19659.8|19619.8|19647.7|19607.7|0
1592864700000|2020-06-22 22:25:00|19658.2|19618.2|19659.8|19619.8|19659.8|19619.8|19655.5|19615.5|0
1592865000000|2020-06-22 22:30:00|19660.8|19620.8|19631.4|19591.4|19667.5|19627.5|19620.8|19580.8|0
1592865300000|2020-06-22 22:35:00|19630.4|19590.4|19638.2|19598.2|19642.9|19602.9|19628.6|19588.6|0
1592865600000|2020-06-22 22:40:00|19637.9|19597.9|19647.7|19607.7|19647.7|19607.7|19633.4|19593.4|0
1592865900000|2020-06-22 22:45:00|19647.6|19607.6|19680.1|19640.1|19684.9|19644.9|19645.3|19605.3|0
1592866200000|2020-06-22 22:50:00|19680|19640|19696.9|19656.9|19699.9|19659.9|19677.1|19637.1|0
1592866500000|2020-06-22 22:55:00|19697.2|19657.2|19696.9|19656.9|19701.2|19661.2|19695.1|19655.1|0
1592866800000|2020-06-22 23:00:00|19696.6|19656.6|19691.7|19651.7|19699.5|19659.5|19691.7|19651.7|0
1592867100000|2020-06-22 23:05:00|19691.6|19651.6|19710.7|19670.7|19713.7|19673.7|19690.6|19650.6|0
1592867400000|2020-06-22 23:10:00|19711|19671|19705.1|19665.1|19715.5|19675.5|19702.9|19662.9|0
1592867700000|2020-06-22 23:15:00|19704.9|19664.9|19712.9|19672.9|19714.2|19674.2|19703.4|19663.4|0
1592868000000|2020-06-22 23:20:00|19712.7|19672.7|19729.1|19689.1|19734.5|19694.5|19711.2|19671.2|0
1592868300000|2020-06-22 23:25:00|19729|19689|19722|19682|19729.8|19689.8|19720.7|19680.7|0
1592868600000|2020-06-22 23:30:00|19721.7|19681.7|19728.6|19688.6|19731.5|19691.5|19720.7|19680.7|0
1592868900000|2020-06-22 23:35:00|19728.9|19688.9|19731.6|19691.6|19731.6|19691.6|19723.9|19683.9|0
1592869200000|2020-06-22 23:40:00|19731.5|19691.5|19725.1|19685.1|19734.7|19694.7|19722.1|19682.1|0
1592869500000|2020-06-22 23:45:00|19724.9|19684.9|19719.1|19679.1|19725.1|19685.1|19714.3|19674.3|0
1592869800000|2020-06-22 23:50:00|19719.2|19679.2|19720.8|19680.8|19728.6|19688.6|19717.3|19677.3|0
1592870100000|2020-06-22 23:55:00|19721|19681|19716.1|19676.1|19722.7|19682.7|19716.1|19676.1|0
1592870400000|2020-06-23 00:00:00|19715.8|19675.8|19702.6|19662.6|19716.1|19676.1|19695.5|19655.5|0
1592870700000|2020-06-23 00:05:00|19702.8|19662.8|19697.1|19657.1|19704.4|19664.4|19693.6|19653.6|0
1592871000000|2020-06-23 00:10:00|19696.6|19656.6|19699.6|19659.6|19702.6|19662.6|19694.8|19654.8|0
1592871300000|2020-06-23 00:15:00|19699.9|19659.9|19705.6|19665.6|19705.7|19665.7|19683.2|19643.2|0
1592871600000|2020-06-23 00:20:00|19703.6|19663.6|19677.4|19637.4|19703.6|19663.6|19671.9|19631.9|0
1592871900000|2020-06-23 00:25:00|19677.5|19637.5|19683.6|19643.6|19689.2|19649.2|19677.2|19637.2|0
1592872200000|2020-06-23 00:30:00|19683.7|19643.7|19674.7|19634.7|19689.1|19649.1|19671.9|19631.9|0
1592872500000|2020-06-23 00:35:00|19674.6|19634.6|19665.3|19625.3|19674.7|19634.7|19659.6|19619.6|0
1592872800000|2020-06-23 00:40:00|19665.2|19625.2|19685.7|19645.7|19688.5|19648.5|19665|19625|0
1592873100000|2020-06-23 00:45:00|19685.9|19645.9|19689.1|19649.1|19689.4|19649.4|19682.7|19642.7|0
1592873400000|2020-06-23 00:50:00|19689.2|19649.2|19699.6|19659.6|19699.9|19659.9|19688.9|19648.9|0
1592873700000|2020-06-23 00:55:00|19699.7|19659.7|19699.2|19659.2|19704.9|19664.9|19693.5|19653.5|0
1592874000000|2020-06-23 01:00:00|19699|19659|19696.3|19656.3|19705.2|19665.2|19693.2|19653.2|0
1592874300000|2020-06-23 01:05:00|19696.4|19656.4|19667.8|19627.8|19699.2|19659.2|19667.5|19627.5|0
1592874600000|2020-06-23 01:10:00|19667.7|19627.7|19580.1|19540.1|19673.3|19633.3|19577.2|19537.2|0
1592874900000|2020-06-23 01:15:00|19579.1|19539.1|19519.5|19479.5|19579.1|19539.1|19467|19427|0
1592875200000|2020-06-23 01:20:00|19521.3|19481.3|19412.5|19372.5|19521.3|19481.3|19405.7|19365.7|0
1592875500000|2020-06-23 01:25:00|19412.3|19372.3|19392.4|19352.4|19467.6|19427.6|19356.4|19316.4|0
1592875800000|2020-06-23 01:30:00|19392.3|19352.3|19448.6|19408.6|19475.2|19435.2|19374.6|19334.6|0
1592876100000|2020-06-23 01:35:00|19448.7|19408.7|19367.7|19327.7|19459.9|19419.9|19360.4|19320.4|0
1592876400000|2020-06-23 01:40:00|19369.5|19329.5|19387.8|19347.8|19405.9|19365.9|19363.6|19323.6|0
1592876700000|2020-06-23 01:45:00|19387.6|19347.6|19420.3|19380.3|19437.8|19397.8|19358.7|19318.7|0
1592877000000|2020-06-23 01:50:00|19420.4|19380.4|19516.2|19476.2|19550.5|19510.5|19411|19371|0
1592877300000|2020-06-23 01:55:00|19517.2|19477.2|19629.4|19589.4|19629.7|19589.7|19468.4|19428.4|0
1592877600000|2020-06-23 02:00:00|19629.7|19589.7|19595|19555|19653.3|19613.3|19589.4|19549.4|0
1592877900000|2020-06-23 02:05:00|19595.2|19555.2|19634.7|19594.7|19637.6|19597.6|19577.5|19537.5|0
1592878200000|2020-06-23 02:10:00|19634.9|19594.9|19617.9|19577.9|19637.9|19597.9|19603.4|19563.4|0
1592878500000|2020-06-23 02:15:00|19618.1|19578.1|19630.8|19590.8|19636.5|19596.5|19611.7|19571.7|0
1592878800000|2020-06-23 02:20:00|19631|19591|19712.4|19672.4|19712.6|19672.6|19612.7|19572.7|0
1592879100000|2020-06-23 02:25:00|19712.5|19672.5|19683|19643|19712.6|19672.6|19662.6|19622.6|0
1592879400000|2020-06-23 02:30:00|19683.2|19643.2|19709.7|19669.7|19730.6|19690.6|19682.9|19642.9|0
1592879700000|2020-06-23 02:35:00|19706.4|19666.4|19695.1|19655.1|19729.4|19689.4|19689.5|19649.5|0
1592880000000|2020-06-23 02:40:00|19695.2|19655.2|19665.2|19625.2|19695.4|19655.4|19653.4|19613.4|0
1592880300000|2020-06-23 02:45:00|19665.1|19625.1|19665.9|19625.9|19674.4|19634.4|19659.3|19619.3|0
1592880600000|2020-06-23 02:50:00|19665.8|19625.8|19651.1|19611.1|19671.8|19631.8|19630.8|19590.8|0
1592880900000|2020-06-23 02:55:00|19651.2|19611.2|19660.6|19620.6|19672.5|19632.5|19642.9|19602.9|0
1592881200000|2020-06-23 03:00:00|19659.6|19619.6|19672.3|19632.3|19672.5|19632.5|19639.9|19599.9|0
1592881500000|2020-06-23 03:05:00|19672.4|19632.4|19694.7|19654.7|19700.2|19660.2|19660.3|19620.3|0
1592881800000|2020-06-23 03:10:00|19694.9|19654.9|19691.3|19651.3|19694.9|19654.9|19682.8|19642.8|0
1592882100000|2020-06-23 03:15:00|19690.3|19650.3|19685.6|19645.6|19708.4|19668.4|19682.7|19642.7|0
1592882400000|2020-06-23 03:20:00|19685.8|19645.8|19681.8|19641.8|19692.4|19652.4|19662.1|19622.1|0
1592882700000|2020-06-23 03:25:00|19681.9|19641.9|19675.9|19635.9|19687.8|19647.8|19670.2|19630.2|0
1592883000000|2020-06-23 03:30:00|19676.9|19636.9|19670.3|19630.3|19687.4|19647.4|19664.7|19624.7|0
1592883300000|2020-06-23 03:35:00|19670.2|19630.2|19647.7|19607.7|19670.4|19630.4|19647.5|19607.5|0
1592883600000|2020-06-23 03:40:00|19647.8|19607.8|19641.6|19601.6|19653.4|19613.4|19633|19593|0
1592883900000|2020-06-23 03:45:00|19641.5|19601.5|19664.7|19624.7|19670.8|19630.8|19641.5|19601.5|0
1592884200000|2020-06-23 03:50:00|19664.6|19624.6|19681.8|19641.8|19682.1|19642.1|19664.5|19624.5|0
1592884500000|2020-06-23 03:55:00|19681.9|19641.9|19664.9|19624.9|19681.9|19641.9|19664.8|19624.8|0
1592884800000|2020-06-23 04:00:00|19664.7|19624.7|19654.6|19614.6|19671.6|19631.6|19643.4|19603.4|0
1592885100000|2020-06-23 04:05:00|19654.4|19614.4|19672.5|19632.5|19678|19638|19654.4|19614.4|0
1592885400000|2020-06-23 04:10:00|19672.7|19632.7|19669.7|19629.7|19678.2|19638.2|19666.8|19626.8|0
1592885700000|2020-06-23 04:15:00|19670.7|19630.7|19666.6|19626.6|19687|19647|19666.1|19626.1|0
1592886000000|2020-06-23 04:20:00|19666.8|19626.8|19688.8|19648.8|19689.3|19649.3|19660.9|19620.9|0
1592886300000|2020-06-23 04:25:00|19688.9|19648.9|19677.8|19637.8|19689.5|19649.5|19672.1|19632.1|0
1592886600000|2020-06-23 04:30:00|19677.9|19637.9|19705.5|19665.5|19711|19671|19677.3|19637.3|0
1592886900000|2020-06-23 04:35:00|19705.9|19665.9|19697.1|19657.1|19705.9|19665.9|19688.3|19648.3|0
1592887200000|2020-06-23 04:40:00|19697|19657|19682.5|19642.5|19697|19657|19682.3|19642.3|0
1592887500000|2020-06-23 04:45:00|19682.4|19642.4|19669.7|19629.7|19693.8|19653.8|19665.9|19625.9|0
1592887800000|2020-06-23 04:50:00|19669.5|19629.5|19665.7|19625.7|19671.5|19631.5|19654.7|19614.7|0
1592888100000|2020-06-23 04:55:00|19665.8|19625.8|19653.1|19613.1|19677.3|19637.3|19652.9|19612.9|0
1592888400000|2020-06-23 05:00:00|19654.1|19614.1|19673.6|19633.6|19674|19634|19652.9|19612.9|0
1592888700000|2020-06-23 05:05:00|19673.8|19633.8|19679.1|19639.1|19679.3|19639.3|19670.6|19630.6|0
1592889000000|2020-06-23 05:10:00|19679.3|19639.3|19661.9|19621.9|19684.8|19644.8|19653.2|19613.2|0
1592889300000|2020-06-23 05:15:00|19662.1|19622.1|19644.9|19604.9|19662.3|19622.3|19639.4|19599.4|0
1592889600000|2020-06-23 05:20:00|19645.1|19605.1|19645.1|19605.1|19656.6|19616.6|19642.3|19602.3|0
1592889900000|2020-06-23 05:25:00|19645|19605|19645.3|19605.3|19656.8|19616.8|19636.4|19596.4|0
1592890200000|2020-06-23 05:30:00|19645.4|19605.4|19657.3|19617.3|19663.4|19623.4|19645.3|19605.3|0
1592890500000|2020-06-23 05:35:00|19657.5|19617.5|19651.5|19611.5|19657.7|19617.7|19645.6|19605.6|0
1592890800000|2020-06-23 05:40:00|19651.6|19611.6|19597.3|19557.3|19657|19617|19591.1|19551.1|0
1592891100000|2020-06-23 05:45:00|19597.2|19557.2|19603.1|19563.1|19613.9|19573.9|19580.2|19540.2|0
1592891400000|2020-06-23 05:50:00|19602.9|19562.9|19613.6|19573.6|19616.6|19576.6|19596.4|19556.4|0
1592891700000|2020-06-23 05:55:00|19613.4|19573.4|19612.4|19572.4|19613.6|19573.6|19596|19556|0
1592892000000|2020-06-23 06:00:00|19612.5|19572.5|19567.3|19552.3|19614.5|19574.5|19549.8|19534.8|43
1592892300000|2020-06-23 06:05:00|19564.8|19549.8|19599.8|19584.8|19622.3|19607.3|19564.8|19549.8|31
1592892600000|2020-06-23 06:10:00|19602.3|19587.3|19599.8|19584.8|19614.8|19599.8|19597.3|19582.3|11
1592892900000|2020-06-23 06:15:00|19597.3|19582.3|19602.3|19587.3|19609.8|19594.8|19589.8|19574.8|23
1592893200000|2020-06-23 06:20:00|19604.8|19589.8|19607.3|19592.3|19612.3|19597.3|19587.3|19572.3|68
1592893500000|2020-06-23 06:25:00|19604.8|19589.8|19584.8|19569.8|19604.8|19589.8|19582.3|19567.3|13
1592893800000|2020-06-23 06:30:00|19587.3|19572.3|19612.3|19597.3|19617.3|19602.3|19579.8|19564.8|9
1592894100000|2020-06-23 06:35:00|19614.8|19599.8|19607.3|19592.3|19614.8|19599.8|19602.3|19587.3|11
1592894400000|2020-06-23 06:40:00|19609.8|19594.8|19619.8|19604.8|19624.8|19609.8|19604.8|19589.8|25
1592894700000|2020-06-23 06:45:00|19622.3|19607.3|19642.3|19627.3|19659.8|19644.8|19622.3|19607.3|75
1592895000000|2020-06-23 06:50:00|19639.8|19624.8|19627.3|19612.3|19644.8|19629.8|19624.8|19609.8|11
1592895300000|2020-06-23 06:55:00|19629.8|19614.8|19647.3|19632.3|19652.3|19637.3|19624.8|19609.8|27
1592895600000|2020-06-23 07:00:00|19652.3|19637.3|19599.8|19584.8|19652.3|19637.3|19589.8|19574.8|370
1592895900000|2020-06-23 07:05:00|19594.8|19579.8|19599.8|19584.8|19619.8|19604.8|19559.8|19544.8|270
1592896200000|2020-06-23 07:10:00|19602.3|19587.3|19627.3|19612.3|19632.3|19617.3|19574.8|19559.8|202
1592896500000|2020-06-23 07:15:00|19629.8|19614.8|19717.3|19702.3|19742.3|19727.3|19629.8|19614.8|533
1592896800000|2020-06-23 07:20:00|19719.8|19704.8|19727.3|19712.3|19749.8|19734.8|19709.8|19694.8|279
1592897100000|2020-06-23 07:25:00|19724.8|19709.8|19762.3|19747.3|19764.8|19749.8|19704.8|19689.8|241
1592897400000|2020-06-23 07:30:00|19764.8|19749.8|19772.3|19757.3|19797.3|19782.3|19732.3|19717.3|370
1592897700000|2020-06-23 07:35:00|19774.8|19759.8|19764.8|19749.8|19787.3|19772.3|19747.3|19732.3|202
1592898000000|2020-06-23 07:40:00|19765.2|19750.2|19800.2|19785.2|19810.2|19795.2|19760.2|19745.2|241
1592898300000|2020-06-23 07:45:00|19795.2|19780.2|19795.2|19780.2|19807.7|19792.7|19780.2|19765.2|153
1592898600000|2020-06-23 07:50:00|19792.7|19777.7|19835.2|19820.2|19842.7|19827.7|19790.2|19775.2|175
1592898900000|2020-06-23 07:55:00|19840.2|19825.2|19875.2|19860.2|19875.2|19860.2|19835.2|19820.2|300
1592899200000|2020-06-23 08:00:00|19872.7|19857.7|19855.2|19840.2|19880.2|19865.2|19830.2|19815.2|278
1592899500000|2020-06-23 08:05:00|19860.2|19845.2|19840.2|19825.2|19870.2|19855.2|19840.2|19825.2|214
1592899800000|2020-06-23 08:10:00|19837.7|19822.7|19830.2|19815.2|19855.2|19840.2|19815.2|19800.2|193
1592900100000|2020-06-23 08:15:00|19832.7|19817.7|19825.2|19810.2|19840.2|19825.2|19815.2|19800.2|141
1592900400000|2020-06-23 08:20:00|19827.7|19812.7|19815.2|19800.2|19827.7|19812.7|19800.2|19785.2|130
1592900700000|2020-06-23 08:25:00|19812.7|19797.7|19855.2|19840.2|19880.2|19865.2|19812.7|19797.7|252
1592901000000|2020-06-23 08:30:00|19865.2|19850.2|19830.2|19815.2|19875.2|19860.2|19830.2|19815.2|316
1592901300000|2020-06-23 08:35:00|19832.7|19817.7|19835.2|19820.2|19845.2|19830.2|19817.7|19802.7|165
1592901600000|2020-06-23 08:40:00|19840.2|19825.2|19835.2|19820.2|19855.2|19840.2|19830.2|19815.2|98
1592901900000|2020-06-23 08:45:00|19837.7|19822.7|19805.2|19790.2|19840.2|19825.2|19785.2|19770.2|108
1592902200000|2020-06-23 08:50:00|19807.7|19792.7|19810.2|19795.2|19820.2|19805.2|19790.2|19775.2|127
1592902500000|2020-06-23 08:55:00|19807.7|19792.7|19770.2|19755.2|19810.2|19795.2|19765.2|19750.2|117
1592902800000|2020-06-23 09:00:00|19775.2|19760.2|19775.2|19760.2|19777.7|19762.7|19745.2|19730.2|121
1592903100000|2020-06-23 09:05:00|19780.2|19765.2|19770.2|19755.2|19785.2|19770.2|19760.2|19745.2|124
1592903400000|2020-06-23 09:10:00|19772.7|19757.7|19750.2|19735.2|19775.2|19760.2|19745.2|19730.2|124
1592903700000|2020-06-23 09:15:00|19747.7|19732.7|19740.2|19725.2|19760.2|19745.2|19735.2|19720.2|72
1592904000000|2020-06-23 09:20:00|19742.7|19727.7|19770.2|19755.2|19770.2|19755.2|19742.7|19727.7|113
1592904300000|2020-06-23 09:25:00|19772.7|19757.7|19770.2|19755.2|19780.2|19765.2|19755.2|19740.2|122
1592904600000|2020-06-23 09:30:00|19772.7|19757.7|19790.2|19775.2|19795.2|19780.2|19770.2|19755.2|105
1592904900000|2020-06-23 09:35:00|19792.7|19777.7|19787.7|19772.7|19795.2|19780.2|19775.2|19760.2|49
1592905200000|2020-06-23 09:40:00|19790.2|19775.2|19820.2|19805.2|19820.2|19805.2|19785.2|19770.2|103
1592905500000|2020-06-23 09:45:00|19815.2|19800.2|19822.7|19807.7|19822.7|19807.7|19797.7|19782.7|88
1592905800000|2020-06-23 09:50:00|19820.2|19805.2|19795.2|19780.2|19820.2|19805.2|19795.2|19780.2|53
1592906100000|2020-06-23 09:55:00|19797.7|19782.7|19787.7|19772.7|19800.2|19785.2|19775.2|19760.2|75
1592906400000|2020-06-23 10:00:00|19790.2|19775.2|19780.2|19765.2|19790.2|19775.2|19765.2|19750.2|45
1592906700000|2020-06-23 10:05:00|19782.7|19767.7|19802.7|19787.7|19815.2|19800.2|19772.7|19757.7|125
1592907000000|2020-06-23 10:10:00|19805.2|19790.2|19835.2|19820.2|19840.2|19825.2|19795.2|19780.2|176
1592907300000|2020-06-23 10:15:00|19837.7|19822.7|19840.2|19825.2|19845.2|19830.2|19805.2|19790.2|184
1592907600000|2020-06-23 10:20:00|19837.7|19822.7|19807.7|19792.7|19850.2|19835.2|19805.2|19790.2|102
1592907900000|2020-06-23 10:25:00|19810.2|19795.2|19825.2|19810.2|19830.2|19815.2|19795.2|19780.2|126
1592908200000|2020-06-23 10:30:00|19822.7|19807.7|19830.2|19815.2|19835.2|19820.2|19810.2|19795.2|111
1592908500000|2020-06-23 10:35:00|19825.2|19810.2|19807.7|19792.7|19825.2|19810.2|19805.2|19790.2|186
1592908800000|2020-06-23 10:40:00|19810.2|19795.2|19815.2|19800.2|19817.7|19802.7|19805.2|19790.2|38
1592909100000|2020-06-23 10:45:00|19812.7|19797.7|19815.2|19800.2|19815.2|19800.2|19805.2|19790.2|79
1592909400000|2020-06-23 10:50:00|19817.7|19802.7|19825.2|19810.2|19825.2|19810.2|19800.2|19785.2|117
1592909700000|2020-06-23 10:55:00|19822.7|19807.7|19825.2|19810.2|19825.2|19810.2|19805.2|19790.2|41
1592910000000|2020-06-23 11:00:00|19822.7|19807.7|19807.7|19792.7|19825.2|19810.2|19792.7|19777.7|91
1592910300000|2020-06-23 11:05:00|19810.2|19795.2|19800.2|19785.2|19810.2|19795.2|19795.2|19780.2|27
1592910600000|2020-06-23 11:10:00|19805.2|19790.2|19787.7|19772.7|19807.7|19792.7|19785.2|19770.2|39
1592910900000|2020-06-23 11:15:00|19790.2|19775.2|19807.7|19792.7|19812.7|19797.7|19787.7|19772.7|31
1592911200000|2020-06-23 11:20:00|19810.2|19795.2|19822.7|19807.7|19825.2|19810.2|19807.7|19792.7|78
1592911500000|2020-06-23 11:25:00|19825.2|19810.2|19815.2|19800.2|19825.2|19810.2|19805.2|19790.2|115
1592911800000|2020-06-23 11:30:00|19817.7|19802.7|19835.2|19820.2|19840.2|19825.2|19810.2|19795.2|63
1592912100000|2020-06-23 11:35:00|19837.7|19822.7|19865.2|19850.2|19865.2|19850.2|19830.2|19815.2|147
1592912400000|2020-06-23 11:40:00|19860.9|19845.9|19848.4|19833.4|19860.9|19845.9|19843.4|19828.4|48
1592912700000|2020-06-23 11:45:00|19850.9|19835.9|19845.9|19830.9|19860.9|19845.9|19843.4|19828.4|75
1592913000000|2020-06-23 11:50:00|19848.4|19833.4|19850.9|19835.9|19858.4|19843.4|19835.9|19820.9|109
1592913300000|2020-06-23 11:55:00|19853.4|19838.4|19853.4|19838.4|19863.4|19848.4|19850.9|19835.9|86
1592913600000|2020-06-23 12:00:00|19850.9|19835.9|19843.4|19828.4|19855.9|19840.9|19840.9|19825.9|90
1592913900000|2020-06-23 12:05:00|19840.9|19825.9|19875.9|19860.9|19880.9|19865.9|19835.9|19820.9|151
1592914200000|2020-06-23 12:10:00|19878.4|19863.4|19870.9|19855.9|19880.9|19865.9|19860.9|19845.9|73
1592914500000|2020-06-23 12:15:00|19873.4|19858.4|19830.9|19815.9|19875.9|19860.9|19825.9|19810.9|352
1592914800000|2020-06-23 12:20:00|19825.9|19810.9|19828.4|19813.4|19833.4|19818.4|19820.9|19805.9|51
1592915100000|2020-06-23 12:25:00|19825.9|19810.9|19815.9|19800.9|19830.9|19815.9|19813.4|19798.4|36
1592915400000|2020-06-23 12:30:00|19813.4|19798.4|19815.9|19800.9|19818.4|19803.4|19800.9|19785.9|83
1592915700000|2020-06-23 12:35:00|19818.4|19803.4|19833.4|19818.4|19840.9|19825.9|19815.9|19800.9|51
1592916000000|2020-06-23 12:40:00|19830.9|19815.9|19838.4|19823.4|19845.9|19830.9|19825.9|19810.9|176
1592916300000|2020-06-23 12:45:00|19835.9|19820.9|19825.9|19810.9|19843.4|19828.4|19825.9|19810.9|57
1592916600000|2020-06-23 12:50:00|19828.4|19813.4|19830.9|19815.9|19835.9|19820.9|19825.9|19810.9|23
1592916900000|2020-06-23 12:55:00|19833.4|19818.4|19830.9|19815.9|19843.4|19828.4|19825.9|19810.9|51
1592917200000|2020-06-23 13:00:00|19833.4|19818.4|19830.9|19815.9|19845.9|19830.9|19830.9|19815.9|94
1592917500000|2020-06-23 13:05:00|19833.4|19818.4|19820.9|19805.9|19838.4|19823.4|19820.9|19805.9|53
1592917800000|2020-06-23 13:10:00|19818.4|19803.4|19808.4|19793.4|19825.9|19810.9|19805.9|19790.9|77
1592918100000|2020-06-23 13:15:00|19810.9|19795.9|19788.4|19773.4|19813.4|19798.4|19780.9|19765.9|140
1592918400000|2020-06-23 13:20:00|19785.9|19770.9|19780.9|19765.9|19795.9|19780.9|19775.9|19760.9|117
1592918700000|2020-06-23 13:25:00|19785.9|19770.9|19785.9|19770.9|19788.4|19773.4|19770.9|19755.9|163
1592919000000|2020-06-23 13:30:00|19788.4|19773.4|19793.4|19778.4|19800.9|19785.9|19770.9|19755.9|209
1592919300000|2020-06-23 13:35:00|19795.9|19780.9|19800.9|19785.9|19805.9|19790.9|19773.4|19758.4|133
1592919600000|2020-06-23 13:40:00|19803.4|19788.4|19800.9|19785.9|19805.9|19790.9|19785.9|19770.9|122
1592919900000|2020-06-23 13:45:00|19793.4|19778.4|19768.4|19753.4|19805.9|19790.9|19765.9|19750.9|208
1592920200000|2020-06-23 13:50:00|19765.9|19750.9|19730.9|19715.9|19773.4|19758.4|19728.4|19713.4|286
1592920500000|2020-06-23 13:55:00|19735.9|19720.9|19728.4|19713.4|19755.9|19740.9|19725.9|19710.9|249
1592920800000|2020-06-23 14:00:00|19725.9|19710.9|19738.4|19723.4|19750.9|19735.9|19715.9|19700.9|195
1592921100000|2020-06-23 14:05:00|19735.9|19720.9|19730.9|19715.9|19745.9|19730.9|19705.9|19690.9|216
1592921400000|2020-06-23 14:10:00|19732.8|19717.8|19752.8|19737.8|19757.8|19742.8|19720.3|19705.3|266
1592921700000|2020-06-23 14:15:00|19757.8|19742.8|19755.3|19740.3|19767.8|19752.8|19745.3|19730.3|289
1592922000000|2020-06-23 14:20:00|19752.8|19737.8|19780.3|19765.3|19782.8|19767.8|19727.8|19712.8|324
1592922300000|2020-06-23 14:25:00|19782.8|19767.8|19802.8|19787.8|19802.8|19787.8|19777.8|19762.8|230
1592922600000|2020-06-23 14:30:00|19797.8|19782.8|19772.8|19757.8|19807.8|19792.8|19772.8|19757.8|233
1592922900000|2020-06-23 14:35:00|19770.3|19755.3|19787.8|19772.8|19795.3|19780.3|19760.3|19745.3|296
1592923200000|2020-06-23 14:40:00|19782.8|19767.8|19777.8|19762.8|19802.8|19787.8|19777.8|19762.8|212
1592923500000|2020-06-23 14:45:00|19782.8|19767.8|19760.3|19745.3|19782.8|19767.8|19727.8|19712.8|572
1592923800000|2020-06-23 14:50:00|19757.8|19742.8|19792.8|19777.8|19800.3|19785.3|19752.8|19737.8|232
1592924100000|2020-06-23 14:55:00|19790.3|19775.3|19807.8|19792.8|19812.8|19797.8|19782.8|19767.8|223
1592924400000|2020-06-23 15:00:00|19802.8|19787.8|19827.8|19812.8|19837.8|19822.8|19782.8|19767.8|302
1592924700000|2020-06-23 15:05:00|19830.3|19815.3|19835.3|19820.3|19842.8|19827.8|19827.8|19812.8|208
1592925000000|2020-06-23 15:10:00|19832.8|19817.8|19827.8|19812.8|19837.8|19822.8|19817.8|19802.8|258
1592925300000|2020-06-23 15:15:00|19825.3|19810.3|19832.8|19817.8|19847.8|19832.8|19817.8|19802.8|300
1592925600000|2020-06-23 15:20:00|19837.8|19822.8|19887.8|19872.8|19890.3|19875.3|19832.8|19817.8|492
1592925900000|2020-06-23 15:25:00|19890.3|19875.3|19892.8|19877.8|19897.8|19882.8|19882.8|19867.8|681
1592926200000|2020-06-23 15:30:00|19895.3|19880.3|19852.8|19837.8|19902.8|19887.8|19852.8|19837.8|636
1592926500000|2020-06-23 15:35:00|19855.3|19840.3|19835.3|19820.3|19862.8|19847.8|19827.8|19812.8|250
1592926800000|2020-06-23 15:40:00|19837.8|19822.8|19845.3|19830.3|19847.8|19832.8|19827.8|19812.8|94
1592927100000|2020-06-23 15:45:00|19847.8|19832.8|19830.3|19815.3|19847.8|19832.8|19830.3|19815.3|507
1592927400000|2020-06-23 15:50:00|19835.3|19810.3|19815.3|19790.3|19840.3|19820.3|19805.3|19785.3|306
1592927700000|2020-06-23 15:55:00|19820.3|19795.3|19815.3|19790.3|19820.3|19800.3|19790.3|19770.3|232
1592928000000|2020-06-23 16:00:00|19820.3|19795.3|19815.3|19795.3|19820.3|19800.3|19810.3|19790.3|109
1592928300000|2020-06-23 16:05:00|19810.3|19790.3|19795.3|19775.3|19820.3|19800.3|19795.3|19775.3|183
1592928600000|2020-06-23 16:10:00|19790.3|19770.3|19790.3|19765.3|19800.3|19780.3|19785.3|19765.3|69
1592928900000|2020-06-23 16:15:00|19785.3|19770.3|19800.3|19775.3|19810.3|19785.3|19785.3|19765.3|14
1592929200000|2020-06-23 16:20:00|19795.3|19780.3|19810.3|19790.3|19815.3|19795.3|19790.3|19765.3|31
1592929500000|2020-06-23 16:25:00|19805.3|19785.3|19805.3|19785.3|19815.3|19790.3|19795.3|19775.3|14
1592929800000|2020-06-23 16:30:00|19810.3|19790.3|19800.3|19780.3|19815.3|19790.3|19795.3|19775.3|10
1592930100000|2020-06-23 16:35:00|19805.3|19775.3|19795.3|19770.3|19805.3|19780.3|19785.3|19765.3|42
1592930400000|2020-06-23 16:40:00|19790.3|19765.3|19795.3|19770.3|19795.3|19770.3|19785.3|19760.3|7
1592930700000|2020-06-23 16:45:00|19790.3|19765.3|19805.3|19780.3|19805.3|19785.3|19785.3|19765.3|7
1592931000000|2020-06-23 16:50:00|19800.3|19775.3|19790.3|19765.3|19800.3|19780.3|19785.3|19760.3|15
1592931300000|2020-06-23 16:55:00|19795.3|19770.3|19795.3|19770.3|19800.3|19775.3|19790.3|19765.3|3
1592931600000|2020-06-23 17:00:00|19800.3|19775.3|19800.3|19775.3|19800.3|19780.3|19795.3|19770.3|0
1592931900000|2020-06-23 17:05:00|19805.3|19780.3|19805.3|19780.3|19805.3|19780.3|19805.3|19780.3|4
1592932200000|2020-06-23 17:10:00|19800.3|19775.3|19805.3|19780.3|19805.3|19785.3|19795.3|19775.3|11
1592932500000|2020-06-23 17:15:00|19800.3|19775.3|19810.3|19785.3|19810.3|19790.3|19800.3|19775.3|3
1592932800000|2020-06-23 17:20:00|19805.3|19790.3|19815.3|19790.3|19815.3|19795.3|19805.3|19785.3|6
1592933100000|2020-06-23 17:25:00|19810.3|19785.3|19810.3|19785.3|19815.3|19785.3|19805.3|19780.3|13
1592933400000|2020-06-23 17:30:00|19805.3|19790.3|19805.3|19780.3|19810.3|19790.3|19800.3|19775.3|7
1592933700000|2020-06-23 17:35:00|19810.3|19785.3|19810.3|19785.3|19810.3|19790.3|19805.3|19780.3|2
1592934000000|2020-06-23 17:40:00|19815.3|19790.3|19800.3|19775.3|19815.3|19795.3|19795.3|19775.3|4
1592934300000|2020-06-23 17:45:00|19805.3|19780.3|19810.3|19785.3|19810.3|19790.3|19805.3|19780.3|5
1592934600000|2020-06-23 17:50:00|19805.3|19780.3|19805.3|19780.3|19820.3|19795.3|19785.3|19760.3|54
1592934900000|2020-06-23 17:55:00|19810.3|19785.3|19800.3|19775.3|19810.3|19790.3|19795.3|19770.3|2
1592935200000|2020-06-23 18:00:00|19795.3|19770.3|19785.3|19760.3|19795.3|19770.3|19775.3|19755.3|5
1592935500000|2020-06-23 18:05:00|19780.3|19755.3|19790.3|19765.3|19795.3|19770.3|19775.3|19750.3|10
1592935800000|2020-06-23 18:10:00|19785.3|19770.3|19780.3|19760.3|19785.3|19770.3|19780.3|19755.3|5
1592936100000|2020-06-23 18:15:00|19785.3|19765.3|19780.3|19760.3|19790.3|19770.3|19780.3|19760.3|1
1592936400000|2020-06-23 18:20:00|19785.3|19765.3|19775.3|19755.3|19790.3|19770.3|19775.3|19755.3|21
1592936700000|2020-06-23 18:25:00|19780.3|19760.3|19775.3|19760.3|19785.3|19760.3|19775.3|19755.3|3
1592937000000|2020-06-23 18:30:00|19777.8|19762.8|19775.3|19760.3|19780.3|19765.3|19775.3|19760.3|1
1592937300000|2020-06-23 18:35:00|19780.3|19765.3|19785.3|19770.3|19787.8|19772.8|19777.8|19762.8|6
1592937600000|2020-06-23 18:40:00|19782.8|19767.8|19785.3|19770.3|19790.3|19775.3|19777.8|19762.8|6
1592937900000|2020-06-23 18:45:00|19782.8|19767.8|19770.3|19755.3|19785.3|19770.3|19767.8|19752.8|11
1592938200000|2020-06-23 18:50:00|19772.8|19757.8|19772.8|19757.8|19777.8|19762.8|19767.8|19752.8|4
1592938500000|2020-06-23 18:55:00|19775.3|19760.3|19770.3|19755.3|19777.8|19762.8|19767.8|19752.8|5
1592938800000|2020-06-23 19:00:00|19767.8|19752.8|19757.8|19742.8|19772.8|19757.8|19752.8|19737.8|24
1592939100000|2020-06-23 19:05:00|19755.3|19740.3|19762.8|19747.8|19765.3|19750.3|19752.8|19737.8|4
1592939400000|2020-06-23 19:10:00|19765.3|19750.3|19770.3|19755.3|19770.3|19755.3|19752.8|19737.8|7
1592939700000|2020-06-23 19:15:00|19767.8|19752.8|19765.3|19750.3|19772.8|19757.8|19765.3|19750.3|2
1592940000000|2020-06-23 19:20:00|19762.8|19747.8|19755.3|19740.3|19765.3|19750.3|19755.3|19740.3|4
1592940300000|2020-06-23 19:25:00|19757.8|19742.8|19750.3|19735.3|19765.3|19750.3|19747.8|19732.8|10
1592940600000|2020-06-23 19:30:00|19752.8|19737.8|19747.8|19732.8|19752.8|19737.8|19740.3|19725.3|17
1592940900000|2020-06-23 19:35:00|19745.3|19730.3|19755.3|19740.3|19765.3|19750.3|19745.3|19730.3|23
1592941200000|2020-06-23 19:40:00|19752.8|19737.8|19752.8|19737.8|19760.3|19745.3|19737.8|19722.8|18
1592941500000|2020-06-23 19:45:00|19755.3|19740.3|19750.3|19735.3|19755.3|19740.3|19745.3|19730.3|3
1592941800000|2020-06-23 19:50:00|19747.8|19732.8|19730.3|19715.3|19747.8|19732.8|19710.3|19695.3|44
1592942100000|2020-06-23 19:55:00|19732.8|19717.8|19735.3|19720.3|19740.3|19725.3|19725.3|19710.3|21
1592942400000|2020-06-23 20:00:00|19747.9|19707.9|19744.7|19704.7|19781.6|19741.6|19730.1|19690.1|0
1592942700000|2020-06-23 20:05:00|19745.7|19705.7|19752.2|19712.2|19765.4|19725.4|19737.9|19697.9|0
1592943000000|2020-06-23 20:10:00|19752.5|19712.5|19743|19703|19763|19723|19739.6|19699.6|0
1592943300000|2020-06-23 20:15:00|19742.7|19702.7|19739.7|19699.7|19744.2|19704.2|19739.7|19699.7|0
1592943600000|2020-06-23 20:20:00|19740.7|19700.7|19740.2|19700.2|19741.2|19701.2|19738.2|19698.2|0
1592943900000|2020-06-23 20:25:00|19739.7|19699.7|19738.4|19698.4|19741.2|19701.2|19738.4|19698.4|0
1592944200000|2020-06-23 20:30:00|19737.6|19697.6|19714.5|19674.5|19737.6|19697.6|19713.3|19673.3|0
1592944500000|2020-06-23 20:35:00|19714.8|19674.8|19713.3|19673.3|19721.1|19681.1|19706.7|19666.7|0
1592944800000|2020-06-23 20:40:00|19713|19673|19711.5|19671.5|19718|19678|19710.2|19670.2|0
1592945100000|2020-06-23 20:45:00|19711.8|19671.8|19722.8|19682.8|19728.8|19688.8|19706.7|19666.7|0
1592945400000|2020-06-23 20:50:00|19723|19683|19719.5|19679.5|19724|19684|19711.9|19671.9|0
1592945700000|2020-06-23 20:55:00|19719.7|19679.7|19716.2|19676.2|19720.7|19680.7|19712.9|19672.9|0
1592946000000|2020-06-23 21:00:00|19715.9|19675.9|19711.4|19671.4|19718.4|19678.4|19710|19670|0
1592946300000|2020-06-23 21:05:00|19711.9|19671.9|19712.4|19672.4|19712.9|19672.9|19711.9|19671.9|0
1592946600000|2020-06-23 21:10:00|19711.9|19671.9|19711.4|19671.4|19712.4|19672.4|19710.9|19670.9|0
1592946900000|2020-06-23 21:15:00|19710.9|19670.9|19715.9|19675.9|19716.4|19676.4|19710.9|19670.9|0
1592947200000|2020-06-23 21:20:00|19716.4|19676.4|19726.9|19686.9|19726.9|19686.9|19716.4|19676.4|0
1592947500000|2020-06-23 21:25:00|19728.9|19688.9|19738.3|19698.3|19738.8|19698.8|19726.9|19686.9|0
1592947800000|2020-06-23 21:30:00|19739.3|19699.3|19735.3|19695.3|19739.3|19699.3|19733.8|19693.8|0
1592948100000|2020-06-23 21:35:00|19734.8|19694.8|19735.3|19695.3|19735.3|19695.3|19734.3|19694.3|0
1592948400000|2020-06-23 21:40:00|19734.3|19694.3|19739.8|19699.8|19739.8|19699.8|19733.8|19693.8|0
1592948700000|2020-06-23 21:45:00|19738.8|19698.8|19738.8|19698.8|19741.8|19701.8|19738.3|19698.3|0
1592949000000|2020-06-23 21:50:00|19737.8|19697.8|19737.8|19697.8|19739.3|19699.3|19735.3|19695.3|0
1592949300000|2020-06-23 21:55:00|19738.3|19698.3|19736.3|19696.3|19738.3|19698.3|19732.3|19692.3|0
1592949600000|2020-06-23 22:00:00|19736.6|19696.6|19753.1|19713.1|19753.1|19713.1|19721|19681|0
1592949900000|2020-06-23 22:05:00|19753.4|19713.4|19748.3|19708.3|19758.5|19718.5|19748.3|19708.3|0
1592950200000|2020-06-23 22:10:00|19748.5|19708.5|19735.8|19695.8|19749.6|19709.6|19734|19694|0
1592950500000|2020-06-23 22:15:00|19736|19696|19734|19694|19738.8|19698.8|19720.2|19680.2|0
1592950800000|2020-06-23 22:20:00|19734.3|19694.3|19757.4|19717.4|19762.2|19722.2|19734.3|19694.3|0
1592951100000|2020-06-23 22:25:00|19757.7|19717.7|19754.4|19714.4|19765.2|19725.2|19744.8|19704.8|0
1592951400000|2020-06-23 22:30:00|19754.9|19714.9|19744.8|19704.8|19759.1|19719.1|19744.8|19704.8|0
1592951700000|2020-06-23 22:35:00|19744.9|19704.9|19741.8|19701.8|19759.1|19719.1|19741.8|19701.8|0
1592952000000|2020-06-23 22:40:00|19742.1|19702.1|19743.6|19703.6|19749.6|19709.6|19742.1|19702.1|0
1592952300000|2020-06-23 22:45:00|19743.7|19703.7|19744.8|19704.8|19752|19712|19737|19697|0
1592952600000|2020-06-23 22:50:00|19744.9|19704.9|19738.8|19698.8|19749.6|19709.6|19738.1|19698.1|0
1592952900000|2020-06-23 22:55:00|19738.6|19698.6|19708.5|19668.5|19740.5|19700.5|19701.9|19661.9|0
1592953200000|2020-06-23 23:00:00|19708.2|19668.2|19712.7|19672.7|19714.5|19674.5|19701.9|19661.9|0
1592953500000|2020-06-23 23:05:00|19713.5|19673.5|19716.3|19676.3|19724.7|19684.7|19710.3|19670.3|0
1592953800000|2020-06-23 23:10:00|19716.5|19676.5|19704.3|19664.3|19743.3|19703.3|19703.7|19663.7|0
1592954100000|2020-06-23 23:15:00|19704.4|19664.4|19718|19678|19723.4|19683.4|19697.1|19657.1|0
1592954400000|2020-06-23 23:20:00|19717.8|19677.8|19721|19681|19727.5|19687.5|19710.2|19670.2|0
1592954700000|2020-06-23 23:25:00|19721.1|19681.1|19729.3|19689.3|19730.5|19690.5|19705.4|19665.4|0
1592955000000|2020-06-23 23:30:00|19729.4|19689.4|19738.3|19698.3|19747.9|19707.9|19724.5|19684.5|0
1592955300000|2020-06-23 23:35:00|19738.6|19698.6|19746.1|19706.1|19746.1|19706.1|19735.3|19695.3|0
1592955600000|2020-06-23 23:40:00|19745.9|19705.9|19747.9|19707.9|19753.9|19713.9|19740.7|19700.7|0
1592955900000|2020-06-23 23:45:00|19747.6|19707.6|19740.1|19700.1|19753.9|19713.9|19740.1|19700.1|0
1592956200000|2020-06-23 23:50:00|19740.4|19700.4|19733.6|19693.6|19750.9|19710.9|19732.3|19692.3|0
1592956500000|2020-06-23 23:55:00|19733.3|19693.3|19722.5|19682.5|19733.6|19693.6|19719.7|19679.7|0
1592956800000|2020-06-24 00:00:00|19722.8|19682.8|19760.3|19720.3|19761.5|19721.5|19717.8|19677.8|0
1592957100000|2020-06-24 00:05:00|19760.4|19720.4|19772.8|19732.8|19781.9|19741.9|19757.3|19717.3|0
1592957400000|2020-06-24 00:10:00|19773|19733|19771.1|19731.1|19775.9|19735.9|19768.1|19728.1|0
1592957700000|2020-06-24 00:15:00|19771.2|19731.2|19782.5|19742.5|19788.2|19748.2|19759.9|19719.9|0
1592958000000|2020-06-24 00:20:00|19782.7|19742.7|19812|19772|19817.5|19777.5|19782.7|19742.7|0
1592958300000|2020-06-24 00:25:00|19812.1|19772.1|19803|19763|19823.2|19783.2|19800|19760|0
1592958600000|2020-06-24 00:30:00|19804|19764|19817|19777|19817.2|19777.2|19793.8|19753.8|0
1592958900000|2020-06-24 00:35:00|19816|19776|19817.3|19777.3|19817.4|19777.4|19811.5|19771.5|0
1592959200000|2020-06-24 00:40:00|19817.4|19777.4|19811.5|19771.5|19822.7|19782.7|19805.5|19765.5|0
1592959500000|2020-06-24 00:45:00|19811.6|19771.6|19811|19771|19817.4|19777.4|19805.3|19765.3|0
1592959800000|2020-06-24 00:50:00|19811.2|19771.2|19831.6|19791.6|19840.1|19800.1|19811.2|19771.2|0
1592960100000|2020-06-24 00:55:00|19830.6|19790.6|19822.2|19782.2|19834.2|19794.2|19810.8|19770.8|0
1592960400000|2020-06-24 01:00:00|19822.3|19782.3|19798.7|19758.7|19828.2|19788.2|19792.5|19752.5|0
1592960700000|2020-06-24 01:05:00|19798.6|19758.6|19804.1|19764.1|19810.3|19770.3|19798.4|19758.4|0
1592961000000|2020-06-24 01:10:00|19804.2|19764.2|19825|19785|19828.2|19788.2|19804.2|19764.2|0
1592961300000|2020-06-24 01:15:00|19826|19786|19833.7|19793.7|19834.1|19794.1|19821.8|19781.8|0
1592961600000|2020-06-24 01:20:00|19834.7|19794.7|19839.6|19799.6|19848.1|19808.1|19833.6|19793.6|0
1592961900000|2020-06-24 01:25:00|19839.4|19799.4|19841.7|19801.7|19850.3|19810.3|19833.7|19793.7|0
1592962200000|2020-06-24 01:30:00|19840.7|19800.7|19828.1|19788.1|19845.4|19805.4|19825.1|19785.1|0
1592962500000|2020-06-24 01:35:00|19829.1|19789.1|19832.7|19792.7|19844.9|19804.9|19825.4|19785.4|0
1592962800000|2020-06-24 01:40:00|19832.5|19792.5|19798.7|19758.7|19832.5|19792.5|19798.5|19758.5|0
1592963100000|2020-06-24 01:45:00|19797.7|19757.7|19775.3|19735.3|19797.7|19757.7|19774.7|19734.7|0
1592963400000|2020-06-24 01:50:00|19775.4|19735.4|19775.3|19735.3|19776|19736|19755|19715|0
1592963700000|2020-06-24 01:55:00|19775.2|19735.2|19763.4|19723.4|19775.4|19735.4|19757.5|19717.5|0
1592964000000|2020-06-24 02:00:00|19763.2|19723.2|19751.5|19711.5|19766.9|19726.9|19722.7|19682.7|0
1592964300000|2020-06-24 02:05:00|19751.3|19711.3|19763.7|19723.7|19769.6|19729.6|19745.6|19705.6|0
1592964600000|2020-06-24 02:10:00|19763.6|19723.6|19764.3|19724.3|19769.9|19729.9|19758.2|19718.2|0
1592964900000|2020-06-24 02:15:00|19764.1|19724.1|19767.6|19727.6|19770.8|19730.8|19757.7|19717.7|0
1592965200000|2020-06-24 02:20:00|19768.6|19728.6|19776.3|19736.3|19776.7|19736.7|19752|19712|0
1592965500000|2020-06-24 02:25:00|19776.2|19736.2|19786.7|19746.7|19787.3|19747.3|19770.3|19730.3|0
1592965800000|2020-06-24 02:30:00|19786.6|19746.6|19798.7|19758.7|19804.3|19764.3|19774.7|19734.7|0
1592966100000|2020-06-24 02:35:00|19798.5|19758.5|19798.9|19758.9|19804.2|19764.2|19792.7|19752.7|0
1592966400000|2020-06-24 02:40:00|19799.1|19759.1|19782|19742|19799.1|19759.1|19781.3|19741.3|0
1592966700000|2020-06-24 02:45:00|19781.9|19741.9|19787.2|19747.2|19787.3|19747.3|19770.1|19730.1|0
1592967000000|2020-06-24 02:50:00|19787.3|19747.3|19775.8|19735.8|19790.5|19750.5|19775.4|19735.4|0
1592967300000|2020-06-24 02:55:00|19775.6|19735.6|19770|19730|19781.5|19741.5|19769.9|19729.9|0
1592967600000|2020-06-24 03:00:00|19770.1|19730.1|19770.1|19730.1|19781.5|19741.5|19769.9|19729.9|0
1592967900000|2020-06-24 03:05:00|19770.2|19730.2|19805.3|19765.3|19810.8|19770.8|19770.2|19730.2|0
1592968200000|2020-06-24 03:10:00|19805.4|19765.4|19805.8|19765.8|19811.3|19771.3|19805.3|19765.3|0
1592968500000|2020-06-24 03:15:00|19806|19766|19806.3|19766.3|19812.2|19772.2|19805.5|19765.5|0
1592968800000|2020-06-24 03:20:00|19806.1|19766.1|19817.2|19777.2|19822.8|19782.8|19781.2|19741.2|0
1592969100000|2020-06-24 03:25:00|19817.3|19777.3|19799.9|19759.9|19817.3|19777.3|19796.7|19756.7|0
1592969400000|2020-06-24 03:30:00|19799.8|19759.8|19765.7|19725.7|19799.8|19759.8|19765.1|19725.1|0
1592969700000|2020-06-24 03:35:00|19765.4|19725.4|19759.6|19719.6|19768.3|19728.3|19753.9|19713.9|0
1592970000000|2020-06-24 03:40:00|19759.8|19719.8|19776.7|19736.7|19776.7|19736.7|19759.6|19719.6|0
1592970300000|2020-06-24 03:45:00|19776.8|19736.8|19782.9|19742.9|19788.6|19748.6|19776.7|19736.7|0
1592970600000|2020-06-24 03:50:00|19783.9|19743.9|19788.4|19748.4|19788.6|19748.6|19776.8|19736.8|0
1592970900000|2020-06-24 03:55:00|19788.3|19748.3|19788.6|19748.6|19794.6|19754.6|19782.4|19742.4|0
1592971200000|2020-06-24 04:00:00|19788.7|19748.7|19788.9|19748.9|19794.4|19754.4|19782.5|19742.5|0
1592971500000|2020-06-24 04:05:00|19789.9|19749.9|19806.1|19766.1|19806.7|19766.7|19788.7|19748.7|0
1592971800000|2020-06-24 04:10:00|19806.3|19766.3|19806.1|19766.1|19806.5|19766.5|19803|19763|0
1592972100000|2020-06-24 04:15:00|19806.3|19766.3|19812|19772|19821|19781|19806.1|19766.1|0
1592972400000|2020-06-24 04:20:00|19812.1|19772.1|19829.2|19789.2|19829.4|19789.4|19811.8|19771.8|0
1592972700000|2020-06-24 04:25:00|19829.3|19789.3|19841.5|19801.5|19850|19810|19828.8|19788.8|0
1592973000000|2020-06-24 04:30:00|19841.4|19801.4|19846.5|19806.5|19847|19807|19829.9|19789.9|0
1592973300000|2020-06-24 04:35:00|19846.3|19806.3|19854.6|19814.6|19864.2|19824.2|19846.3|19806.3|0
1592973600000|2020-06-24 04:40:00|19853.5|19813.5|19845.3|19805.3|19857.4|19817.4|19834.7|19794.7|0
1592973900000|2020-06-24 04:45:00|19845.4|19805.4|19847.6|19807.6|19853.3|19813.3|19845.4|19805.4|0
1592974200000|2020-06-24 04:50:00|19847.5|19807.5|19842.1|19802.1|19847.6|19807.6|19835.7|19795.7|0
1592974500000|2020-06-24 04:55:00|19842.3|19802.3|19830.2|19790.2|19842.5|19802.5|19829.9|19789.9|0
1592974800000|2020-06-24 05:00:00|19830.1|19790.1|19807.8|19767.8|19830.3|19790.3|19796.5|19756.5|0
1592975100000|2020-06-24 05:05:00|19807.7|19767.7|19814.1|19774.1|19814.2|19774.2|19802.5|19762.5|0
1592975400000|2020-06-24 05:10:00|19814|19774|19806.9|19766.9|19814.2|19774.2|19795.5|19755.5|0
1592975700000|2020-06-24 05:15:00|19806.8|19766.8|19812.8|19772.8|19818.5|19778.5|19806.6|19766.6|0
1592976000000|2020-06-24 05:20:00|19812.6|19772.6|19806.6|19766.6|19818.5|19778.5|19806.3|19766.3|0
1592976300000|2020-06-24 05:25:00|19806.7|19766.7|19806.6|19766.6|19818.5|19778.5|19806.6|19766.6|0
1592976600000|2020-06-24 05:30:00|19806.4|19766.4|19831.5|19791.5|19835.3|19795.3|19800.9|19760.9|0
1592976900000|2020-06-24 05:35:00|19829.9|19789.9|19836.1|19796.1|19841.8|19801.8|19824.1|19784.1|0
1592977200000|2020-06-24 05:40:00|19836.3|19796.3|19841.7|19801.7|19841.7|19801.7|19827.7|19787.7|0
1592977500000|2020-06-24 05:45:00|19841.8|19801.8|19829.7|19789.7|19852.4|19812.4|19824.4|19784.4|0
1592977800000|2020-06-24 05:50:00|19829.5|19789.5|19817.6|19777.6|19829.9|19789.9|19817.5|19777.5|0
1592978100000|2020-06-24 05:55:00|19817.8|19777.8|19789.2|19749.2|19823.3|19783.3|19789|19749|0
1592978400000|2020-06-24 06:00:00|19789|19749|19747.8|19732.8|19789|19749|19745.3|19721.2|28
1592978700000|2020-06-24 06:05:00|19750.3|19735.3|19765.3|19750.3|19772.8|19757.8|19747.8|19732.8|24
1592979000000|2020-06-24 06:10:00|19762.8|19747.8|19755.3|19740.3|19770.3|19755.3|19750.3|19735.3|5
1592979300000|2020-06-24 06:15:00|19757.8|19742.8|19760.3|19745.3|19760.3|19745.3|19755.3|19740.3|2
1592979600000|2020-06-24 06:20:00|19757.8|19742.8|19740.3|19725.3|19762.8|19747.8|19740.3|19725.3|9
1592979900000|2020-06-24 06:25:00|19742.8|19727.8|19775.3|19760.3|19775.3|19760.3|19740.3|19725.3|44
1592980200000|2020-06-24 06:30:00|19772.8|19757.8|19770.3|19755.3|19772.8|19757.8|19757.8|19742.8|21
1592980500000|2020-06-24 06:35:00|19772.8|19757.8|19760.3|19745.3|19772.8|19757.8|19757.8|19742.8|10
1592980800000|2020-06-24 06:40:00|19757.8|19742.8|19765.3|19750.3|19770.3|19755.3|19752.8|19737.8|12
1592981100000|2020-06-24 06:45:00|19767.8|19752.8|19775.3|19760.3|19775.3|19760.3|19767.8|19752.8|8
1592981400000|2020-06-24 06:50:00|19777.8|19762.8|19780.3|19765.3|19787.8|19772.8|19775.3|19760.3|3
1592981700000|2020-06-24 06:55:00|19777.8|19762.8|19780.3|19765.3|19790.3|19775.3|19775.3|19760.3|21
1592982000000|2020-06-24 07:00:00|19770.3|19755.3|19792.8|19777.8|19802.8|19787.8|19767.8|19752.8|304
1592982300000|2020-06-24 07:05:00|19795.3|19780.3|19887.8|19872.8|19897.8|19882.8|19792.8|19777.8|481
1592982600000|2020-06-24 07:10:00|19890.3|19875.3|19897.8|19882.8|19902.8|19887.8|19867.8|19852.8|272
1592982900000|2020-06-24 07:15:00|19892.8|19877.8|19882.8|19867.8|19917.8|19902.8|19877.8|19862.8|233
1592983200000|2020-06-24 07:20:00|19880.3|19865.3|19897.8|19882.8|19897.8|19882.8|19867.8|19852.8|159
1592983500000|2020-06-24 07:25:00|19895.3|19880.3|19857.8|19842.8|19902.8|19887.8|19852.8|19837.8|198
1592983800000|2020-06-24 07:30:00|19860.3|19845.3|19877.8|19862.8|19887.8|19872.8|19852.8|19837.8|152
1592984100000|2020-06-24 07:35:00|19880.3|19865.3|19792.8|19777.8|19892.8|19877.8|19792.8|19777.8|344
1592984400000|2020-06-24 07:40:00|19791.3|19776.3|19736.3|19721.3|19791.3|19776.3|19723.8|19708.8|388
1592984700000|2020-06-24 07:45:00|19731.3|19716.3|19736.3|19721.3|19746.3|19731.3|19716.3|19701.3|289
1592985000000|2020-06-24 07:50:00|19733.8|19718.8|19756.3|19741.3|19756.3|19741.3|19701.3|19686.3|222
1592985300000|2020-06-24 07:55:00|19751.3|19736.3|19748.8|19733.8|19776.3|19761.3|19741.3|19726.3|122
1592985600000|2020-06-24 08:00:00|19751.3|19736.3|19716.3|19701.3|19756.3|19741.3|19691.3|19676.3|329
1592985900000|2020-06-24 08:05:00|19713.8|19698.8|19661.3|19646.3|19713.8|19698.8|19656.3|19641.3|276
1592986200000|2020-06-24 08:10:00|19663.8|19648.8|19651.3|19636.3|19676.3|19661.3|19626.3|19611.3|241
1592986500000|2020-06-24 08:15:00|19648.8|19633.8|19608.8|19593.8|19651.3|19636.3|19606.3|19591.3|347
1592986800000|2020-06-24 08:20:00|19611.3|19596.3|19613.8|19598.8|19616.3|19601.3|19576.3|19561.3|347
1592987100000|2020-06-24 08:25:00|19616.3|19601.3|19611.3|19596.3|19631.3|19616.3|19596.3|19581.3|253
1592987400000|2020-06-24 08:30:00|19608.8|19593.8|19631.3|19616.3|19636.3|19621.3|19596.3|19581.3|134
1592987700000|2020-06-24 08:35:00|19628.8|19613.8|19616.3|19601.3|19636.3|19621.3|19601.3|19586.3|123
1592988000000|2020-06-24 08:40:00|19613.8|19598.8|19611.3|19596.3|19626.3|19611.3|19601.3|19586.3|128
1592988300000|2020-06-24 08:45:00|19613.8|19598.8|19631.3|19616.3|19636.3|19621.3|19608.8|19593.8|111
1592988600000|2020-06-24 08:50:00|19628.8|19613.8|19633.8|19618.8|19651.3|19636.3|19626.3|19611.3|81
1592988900000|2020-06-24 08:55:00|19631.3|19616.3|19641.3|19626.3|19656.3|19641.3|19631.3|19616.3|94
1592989200000|2020-06-24 09:00:00|19638.8|19623.8|19658.8|19643.8|19671.3|19656.3|19636.3|19621.3|147
1592989500000|2020-06-24 09:05:00|19656.3|19641.3|19631.3|19616.3|19661.3|19646.3|19626.3|19611.3|110
1592989800000|2020-06-24 09:10:00|19628.8|19613.8|19533.8|19518.8|19631.3|19616.3|19513.8|19498.8|489
1592990100000|2020-06-24 09:15:00|19536.3|19521.3|19508.8|19493.8|19558.8|19543.8|19506.3|19491.3|197
1592990400000|2020-06-24 09:20:00|19506.3|19491.3|19528.8|19513.8|19536.3|19521.3|19491.3|19476.3|151
1592990700000|2020-06-24 09:25:00|19526.3|19511.3|19538.8|19523.8|19548.8|19533.8|19526.3|19511.3|116
1592991000000|2020-06-24 09:30:00|19536.3|19521.3|19566.3|19551.3|19571.3|19556.3|19526.3|19511.3|118
1592991300000|2020-06-24 09:35:00|19568.8|19553.8|19531.3|19516.3|19568.8|19553.8|19523.8|19508.8|100
1592991600000|2020-06-24 09:40:00|19528.8|19513.8|19516.3|19501.3|19531.3|19516.3|19506.3|19491.3|149
1592991900000|2020-06-24 09:45:00|19513.8|19498.8|19528.8|19513.8|19536.3|19521.3|19511.3|19496.3|90
1592992200000|2020-06-24 09:50:00|19526.3|19511.3|19526.3|19511.3|19538.8|19523.8|19521.3|19506.3|78
1592992500000|2020-06-24 09:55:00|19528.8|19513.8|19526.3|19511.3|19531.3|19516.3|19511.3|19496.3|73
1592992800000|2020-06-24 10:00:00|19523.8|19508.8|19536.3|19521.3|19541.3|19526.3|19521.3|19506.3|52
1592993100000|2020-06-24 10:05:00|19538.8|19523.8|19556.3|19541.3|19556.3|19541.3|19526.3|19511.3|102
1592993400000|2020-06-24 10:10:00|19553.8|19538.8|19531.3|19516.3|19553.8|19538.8|19518.8|19503.8|83
1592993700000|2020-06-24 10:15:00|19528.8|19513.8|19551.3|19536.3|19556.3|19541.3|19516.3|19501.3|66
1592994000000|2020-06-24 10:20:00|19553.8|19538.8|19561.3|19546.3|19573.8|19558.8|19551.3|19536.3|95
1592994300000|2020-06-24 10:25:00|19556.3|19541.3|19566.3|19551.3|19571.3|19556.3|19551.3|19536.3|103
1592994600000|2020-06-24 10:30:00|19563.8|19548.8|19561.3|19546.3|19576.3|19561.3|19556.3|19541.3|58
1592994900000|2020-06-24 10:35:00|19558.8|19543.8|19571.3|19556.3|19573.8|19558.8|19556.3|19541.3|78
1592995200000|2020-06-24 10:40:00|19566.3|19551.3|19546.3|19531.3|19573.8|19558.8|19546.3|19531.3|144
1592995500000|2020-06-24 10:45:00|19551.3|19536.3|19546.3|19531.3|19556.3|19541.3|19541.3|19526.3|76
1592995800000|2020-06-24 10:50:00|19541.3|19526.3|19523.8|19508.8|19543.8|19528.8|19521.3|19506.3|121
1592996100000|2020-06-24 10:55:00|19521.3|19506.3|19526.3|19511.3|19531.3|19516.3|19518.8|19503.8|85
1592996400000|2020-06-24 11:00:00|19528.8|19513.8|19531.3|19516.3|19546.3|19531.3|19526.3|19511.3|71
1592996700000|2020-06-24 11:05:00|19528.8|19513.8|19551.3|19536.3|19551.3|19536.3|19521.3|19506.3|63
1592997000000|2020-06-24 11:10:00|19553.8|19538.8|19566.3|19551.3|19571.3|19556.3|19551.3|19536.3|104
1592997300000|2020-06-24 11:15:00|19563.8|19548.8|19581.3|19566.3|19581.3|19566.3|19561.3|19546.3|50
1592997600000|2020-06-24 11:20:00|19578.8|19563.8|19563.8|19548.8|19586.3|19571.3|19561.3|19546.3|92
1592997900000|2020-06-24 11:25:00|19561.3|19546.3|19561.3|19546.3|19563.8|19548.8|19551.3|19536.3|67
1592998200000|2020-06-24 11:30:00|19558.8|19543.8|19551.3|19536.3|19561.3|19546.3|19546.3|19531.3|102
1592998500000|2020-06-24 11:35:00|19556.3|19541.3|19546.3|19531.3|19561.3|19546.3|19546.3|19531.3|35
1592998800000|2020-06-24 11:40:00|19552.1|19537.1|19562.1|19547.1|19567.1|19552.1|19552.1|19537.1|71
1592999100000|2020-06-24 11:45:00|19564.6|19549.6|19562.1|19547.1|19564.6|19549.6|19552.1|19537.1|34
1592999400000|2020-06-24 11:50:00|19564.6|19549.6|19567.1|19552.1|19572.1|19557.1|19552.1|19537.1|31
1592999700000|2020-06-24 11:55:00|19564.6|19549.6|19552.1|19537.1|19567.1|19552.1|19552.1|19537.1|43
1593000000000|2020-06-24 12:00:00|19549.6|19534.6|19552.1|19537.1|19562.1|19547.1|19542.1|19527.1|55
1593000300000|2020-06-24 12:05:00|19549.6|19534.6|19537.1|19522.1|19552.1|19537.1|19532.1|19517.1|108
1593000600000|2020-06-24 12:10:00|19534.6|19519.6|19567.1|19552.1|19572.1|19557.1|19532.1|19517.1|99
1593000900000|2020-06-24 12:15:00|19564.6|19549.6|19577.1|19562.1|19592.1|19577.1|19562.1|19547.1|74
1593001200000|2020-06-24 12:20:00|19574.6|19559.6|19574.6|19559.6|19577.1|19562.1|19569.6|19554.6|43
1593001500000|2020-06-24 12:25:00|19572.1|19557.1|19567.1|19552.1|19584.6|19569.6|19559.6|19544.6|68
1593001800000|2020-06-24 12:30:00|19569.6|19554.6|19549.6|19534.6|19572.1|19557.1|19544.6|19529.6|77
1593002100000|2020-06-24 12:35:00|19552.1|19537.1|19537.1|19522.1|19559.6|19544.6|19527.1|19512.1|119
1593002400000|2020-06-24 12:40:00|19534.6|19519.6|19552.1|19537.1|19552.1|19537.1|19532.1|19517.1|59
1593002700000|2020-06-24 12:45:00|19547.1|19532.1|19557.1|19542.1|19557.1|19542.1|19547.1|19532.1|30
1593003000000|2020-06-24 12:50:00|19559.6|19544.6|19572.1|19557.1|19577.1|19562.1|19559.6|19544.6|49
1593003300000|2020-06-24 12:55:00|19574.6|19559.6|19572.1|19557.1|19577.1|19562.1|19567.1|19552.1|63
1593003600000|2020-06-24 13:00:00|19569.6|19554.6|19582.1|19567.1|19597.1|19582.1|19567.1|19552.1|157
1593003900000|2020-06-24 13:05:00|19584.6|19569.6|19567.1|19552.1|19587.1|19572.1|19567.1|19552.1|89
1593004200000|2020-06-24 13:10:00|19569.6|19554.6|19539.6|19524.6|19574.6|19559.6|19532.1|19517.1|82
1593004500000|2020-06-24 13:15:00|19537.1|19522.1|19502.1|19487.1|19542.1|19527.1|19502.1|19487.1|261
1593004800000|2020-06-24 13:20:00|19507.1|19492.1|19512.1|19497.1|19517.1|19502.1|19497.1|19482.1|178
1593005100000|2020-06-24 13:25:00|19522.1|19507.1|19529.6|19514.6|19537.1|19522.1|19512.1|19497.1|124
1593005400000|2020-06-24 13:30:00|19532.1|19517.1|19502.1|19487.1|19532.1|19517.1|19499.6|19484.6|205
1593005700000|2020-06-24 13:35:00|19499.6|19484.6|19519.6|19504.6|19537.1|19522.1|19499.6|19484.6|114
1593006000000|2020-06-24 13:40:00|19522.1|19507.1|19519.6|19504.6|19537.1|19522.1|19507.1|19492.1|88
1593006300000|2020-06-24 13:45:00|19517.1|19502.1|19489.6|19474.6|19522.1|19507.1|19489.6|19474.6|134
1593006600000|2020-06-24 13:50:00|19492.1|19477.1|19467.1|19452.1|19497.1|19482.1|19452.1|19437.1|314
1593006900000|2020-06-24 13:55:00|19462.1|19447.1|19439.6|19424.6|19472.1|19457.1|19437.1|19422.1|216
1593007200000|2020-06-24 14:00:00|19437.1|19422.1|19427.1|19412.1|19452.1|19437.1|19422.1|19407.1|278
1593007500000|2020-06-24 14:05:00|19432.1|19417.1|19432.1|19417.1|19459.6|19444.6|19427.1|19412.1|147
1593007800000|2020-06-24 14:10:00|19429.8|19414.8|19452.3|19437.3|19454.8|19439.8|19422.3|19407.3|204
1593008100000|2020-06-24 14:15:00|19454.8|19439.8|19417.3|19402.3|19454.8|19439.8|19402.3|19387.3|217
1593008400000|2020-06-24 14:20:00|19414.8|19399.8|19424.8|19409.8|19432.3|19417.3|19409.8|19394.8|142
1593008700000|2020-06-24 14:25:00|19427.3|19412.3|19434.8|19419.8|19434.8|19419.8|19409.8|19394.8|216
1593009000000|2020-06-24 14:30:00|19432.3|19417.3|19372.3|19357.3|19432.3|19417.3|19359.8|19344.8|393
1593009300000|2020-06-24 14:35:00|19374.8|19359.8|19339.8|19324.8|19404.8|19389.8|19324.8|19309.8|554
1593009600000|2020-06-24 14:40:00|19342.3|19327.3|19344.8|19329.8|19362.3|19347.3|19324.8|19309.8|462
1593009900000|2020-06-24 14:45:00|19347.3|19332.3|19329.8|19314.8|19352.3|19337.3|19324.8|19309.8|223
1593010200000|2020-06-24 14:50:00|19332.3|19317.3|19307.3|19292.3|19339.8|19324.8|19302.3|19287.3|498
1593010500000|2020-06-24 14:55:00|19309.8|19294.8|19309.8|19294.8|19334.8|19319.8|19304.8|19289.8|253
1593010800000|2020-06-24 15:00:00|19304.8|19289.8|19304.8|19289.8|19324.8|19309.8|19289.8|19274.8|381
1593011100000|2020-06-24 15:05:00|19302.3|19287.3|19252.3|19237.3|19304.8|19289.8|19247.3|19232.3|521
1593011400000|2020-06-24 15:10:00|19249.8|19234.8|19214.8|19199.8|19254.8|19239.8|19214.8|19199.8|513
1593011700000|2020-06-24 15:15:00|19209.8|19194.8|19214.8|19199.8|19232.3|19217.3|19189.8|19174.8|496
1593012000000|2020-06-24 15:20:00|19217.3|19202.3|19204.8|19189.8|19239.8|19224.8|19199.8|19184.8|413
1593012300000|2020-06-24 15:25:00|19207.3|19192.3|19209.8|19194.8|19224.8|19209.8|19199.8|19184.8|760
1593012600000|2020-06-24 15:30:00|19207.3|19192.3|19182.3|19167.3|19224.8|19209.8|19162.3|19147.3|953
1593012900000|2020-06-24 15:35:00|19179.8|19164.8|19132.3|19117.3|19194.8|19179.8|19129.8|19114.8|406
1593013200000|2020-06-24 15:40:00|19129.8|19114.8|19087.3|19072.3|19134.8|19119.8|19082.3|19067.3|159
1593013500000|2020-06-24 15:45:00|19084.8|19069.8|19077.3|19062.3|19124.8|19109.8|19069.8|19054.8|117
1593013800000|2020-06-24 15:50:00|19082.3|19057.3|19087.3|19067.3|19102.3|19077.3|19072.3|19047.3|54
1593014100000|2020-06-24 15:55:00|19082.3|19062.3|19087.3|19062.3|19102.3|19082.3|19072.3|19052.3|340
1593014400000|2020-06-24 16:00:00|19082.3|19057.3|19142.3|19122.3|19142.3|19122.3|19067.3|19047.3|377
1593014700000|2020-06-24 16:05:00|19147.3|19117.3|19107.3|19087.3|19147.3|19122.3|19102.3|19077.3|106
1593015000000|2020-06-24 16:10:00|19112.3|19092.3|19112.3|19087.3|19122.3|19102.3|19102.3|19082.3|68
1593015300000|2020-06-24 16:15:00|19107.3|19082.3|19132.3|19112.3|19137.3|19117.3|19107.3|19082.3|59
1593015600000|2020-06-24 16:20:00|19127.3|19107.3|19137.3|19117.3|19142.3|19117.3|19117.3|19097.3|51
1593015900000|2020-06-24 16:25:00|19142.3|19122.3|19142.3|19117.3|19142.3|19122.3|19122.3|19102.3|90
1593016200000|2020-06-24 16:30:00|19137.3|19112.3|19137.3|19117.3|19142.3|19122.3|19132.3|19112.3|92
1593016500000|2020-06-24 16:35:00|19142.3|19122.3|19152.3|19127.3|19152.3|19132.3|19137.3|19117.3|53
1593016800000|2020-06-24 16:40:00|19147.3|19132.3|19192.3|19172.3|19202.3|19182.3|19147.3|19122.3|81
1593017100000|2020-06-24 16:45:00|19187.3|19167.3|19187.3|19162.3|19197.3|19177.3|19187.3|19162.3|22
1593017400000|2020-06-24 16:50:00|19192.3|19167.3|19192.3|19167.3|19192.3|19172.3|19177.3|19157.3|5
1593017700000|2020-06-24 16:55:00|19187.3|19172.3|19212.3|19192.3|19212.3|19192.3|19187.3|19167.3|80
1593018000000|2020-06-24 17:00:00|19207.3|19182.3|19222.3|19197.3|19227.3|19207.3|19207.3|19182.3|33
1593018300000|2020-06-24 17:05:00|19227.3|19202.3|19222.3|19202.3|19227.3|19207.3|19212.3|19187.3|27
1593018600000|2020-06-24 17:10:00|19227.3|19207.3|19212.3|19192.3|19232.3|19207.3|19212.3|19187.3|25
1593018900000|2020-06-24 17:15:00|19217.3|19197.3|19237.3|19212.3|19247.3|19222.3|19212.3|19192.3|42
1593019200000|2020-06-24 17:20:00|19232.3|19207.3|19207.3|19187.3|19232.3|19212.3|19207.3|19187.3|32
1593019500000|2020-06-24 17:25:00|19212.3|19192.3|19177.3|19152.3|19222.3|19197.3|19172.3|19152.3|59
1593019800000|2020-06-24 17:30:00|19172.3|19147.3|19162.3|19137.3|19177.3|19152.3|19157.3|19137.3|30
1593020100000|2020-06-24 17:35:00|19157.3|19132.3|19142.3|19122.3|19167.3|19142.3|19137.3|19117.3|36
1593020400000|2020-06-24 17:40:00|19137.3|19117.3|19152.3|19127.3|19157.3|19137.3|19137.3|19117.3|15
1593020700000|2020-06-24 17:45:00|19147.3|19132.3|19162.3|19137.3|19167.3|19147.3|19127.3|19107.3|14
1593021000000|2020-06-24 17:50:00|19157.3|19132.3|19157.3|19132.3|19162.3|19137.3|19142.3|19117.3|1
1593021300000|2020-06-24 17:55:00|19152.3|19127.3|19162.3|19137.3|19162.3|19137.3|19147.3|19122.3|5
1593021600000|2020-06-24 18:00:00|19167.3|19142.3|19132.3|19107.3|19167.3|19142.3|19127.3|19102.3|10
1593021900000|2020-06-24 18:05:00|19137.3|19112.3|19187.3|19162.3|19187.3|19162.3|19132.3|19112.3|14
1593022200000|2020-06-24 18:10:00|19182.3|19157.3|19172.3|19147.3|19182.3|19157.3|19157.3|19137.3|3
1593022500000|2020-06-24 18:15:00|19177.3|19152.3|19192.3|19167.3|19202.3|19177.3|19177.3|19147.3|17
1593022800000|2020-06-24 18:20:00|19202.3|19172.3|19202.3|19177.3|19202.3|19182.3|19191.3|19163.3|42
1593023100000|2020-06-24 18:25:00|19197.3|19182.3|19217.3|19202.3|19227.3|19202.3|19197.3|19172.3|17
1593023400000|2020-06-24 18:30:00|19214.8|19199.8|19222.3|19207.3|19234.8|19219.8|19204.8|19189.8|12
1593023700000|2020-06-24 18:35:00|19224.8|19209.8|19222.3|19207.3|19224.8|19209.8|19207.3|19192.3|4
1593024000000|2020-06-24 18:40:00|19219.8|19204.8|19197.3|19182.3|19222.3|19207.3|19194.8|19179.8|9
1593024300000|2020-06-24 18:45:00|19199.8|19184.8|19212.3|19197.3|19227.3|19212.3|19194.8|19179.8|17
1593024600000|2020-06-24 18:50:00|19214.8|19199.8|19194.8|19179.8|19217.3|19202.3|19187.3|19172.3|13
1593024900000|2020-06-24 18:55:00|19197.3|19182.3|19189.8|19174.8|19207.3|19192.3|19187.3|19172.3|8
1593025200000|2020-06-24 19:00:00|19192.3|19177.3|19224.8|19209.8|19227.3|19212.3|19192.3|19177.3|10
1593025500000|2020-06-24 19:05:00|19222.3|19207.3|19207.3|19192.3|19222.3|19207.3|19202.3|19187.3|8
1593025800000|2020-06-24 19:10:00|19209.8|19194.8|19232.3|19217.3|19239.8|19224.8|19197.3|19182.3|15
1593026100000|2020-06-24 19:15:00|19234.8|19219.8|19252.3|19237.3|19262.3|19247.3|19227.3|19212.3|14
1593026400000|2020-06-24 19:20:00|19254.8|19239.8|19242.3|19227.3|19257.3|19242.3|19237.3|19222.3|18
1593026700000|2020-06-24 19:25:00|19244.8|19229.8|19217.3|19202.3|19249.8|19234.8|19217.3|19202.3|7
1593027000000|2020-06-24 19:30:00|19219.8|19204.8|19217.3|19202.3|19227.3|19212.3|19212.3|19197.3|6
1593027300000|2020-06-24 19:35:00|19219.8|19204.8|19202.3|19187.3|19227.3|19212.3|19194.8|19179.8|6
1593027600000|2020-06-24 19:40:00|19204.8|19189.8|19239.8|19224.8|19239.8|19224.8|19202.3|19187.3|22
1593027900000|2020-06-24 19:45:00|19237.3|19222.3|19227.3|19212.3|19249.8|19234.8|19222.3|19207.3|32
1593028200000|2020-06-24 19:50:00|19224.8|19209.8|19184.8|19169.8|19224.8|19209.8|19174.8|19159.8|57
1593028500000|2020-06-24 19:55:00|19182.3|19167.3|19172.3|19157.3|19194.8|19179.8|19169.8|19154.8|13
1593028800000|2020-06-24 20:00:00|19202.5|19162.5|19249.3|19209.3|19268|19228|19202.5|19162.5|0
1593029100000|2020-06-24 20:05:00|19247.8|19207.8|19252.5|19212.5|19253.8|19213.8|19224.5|19184.5|0
1593029400000|2020-06-24 20:10:00|19252.3|19212.3|19278|19238|19281.2|19241.2|19230.5|19190.5|0
1593029700000|2020-06-24 20:15:00|19278.2|19238.2|19290.7|19250.7|19292.2|19252.2|19271.8|19231.8|0
1593030000000|2020-06-24 20:20:00|19290.2|19250.2|19287.2|19247.2|19290.7|19250.7|19286.7|19246.7|0
1593030300000|2020-06-24 20:25:00|19287.7|19247.7|19286.2|19246.2|19289.2|19249.2|19283.7|19243.7|0
1593030600000|2020-06-24 20:30:00|19284.9|19244.9|19291.5|19251.5|19293.2|19253.2|19267.8|19227.8|0
1593030900000|2020-06-24 20:35:00|19291.7|19251.7|19291|19251|19295.8|19255.8|19286.3|19246.3|0
1593031200000|2020-06-24 20:40:00|19291.3|19251.3|19272.5|19232.5|19294|19254|19270.7|19230.7|0
1593031500000|2020-06-24 20:45:00|19272|19232|19286.3|19246.3|19289.8|19249.8|19267.7|19227.7|0
1593031800000|2020-06-24 20:50:00|19286|19246|19292.8|19252.8|19297.5|19257.5|19283.3|19243.3|0
1593032100000|2020-06-24 20:55:00|19292.5|19252.5|19295.8|19255.8|19297.5|19257.5|19286.3|19246.3|0
1593032400000|2020-06-24 21:00:00|19294.8|19254.8|19293.3|19253.3|19296.3|19256.3|19292.3|19252.3|0
1593032700000|2020-06-24 21:05:00|19294.3|19254.3|19293.3|19253.3|19295.3|19255.3|19292.8|19252.8|0
1593033000000|2020-06-24 21:10:00|19294.3|19254.3|19293.8|19253.8|19295.3|19255.3|19293.3|19253.3|0
1593033300000|2020-06-24 21:15:00|19294.3|19254.3|19295.8|19255.8|19295.8|19255.8|19293.3|19253.3|0
1593033600000|2020-06-24 21:20:00|19294.8|19254.8|19293.3|19253.3|19296.3|19256.3|19293.3|19253.3|0
1593033900000|2020-06-24 21:25:00|19293.8|19253.8|19292.9|19252.9|19294.8|19254.8|19292.8|19252.8|0
1593034200000|2020-06-24 21:30:00|19292.4|19252.4|19293.9|19253.9|19293.9|19253.9|19291.9|19251.9|0
1593034500000|2020-06-24 21:35:00|19292.4|19252.4|19290.9|19250.9|19292.4|19252.4|19290.9|19250.9|0
1593034800000|2020-06-24 21:40:00|19291.4|19251.4|19291.4|19251.4|19292.4|19252.4|19287.9|19247.9|0
1593035100000|2020-06-24 21:45:00|19290.9|19250.9|19288.9|19248.9|19291.4|19251.4|19288.4|19248.4|0
1593035400000|2020-06-24 21:50:00|19289.9|19249.9|19287|19247|19290.4|19250.4|19285.5|19245.5|0
1593035700000|2020-06-24 21:55:00|19287.5|19247.5|19284.1|19244.1|19288|19248|19284.1|19244.1|0
1593036000000|2020-06-24 22:00:00|19281.2|19241.2|19301.5|19261.5|19306.9|19266.9|19258.7|19218.7|0
1593036300000|2020-06-24 22:05:00|19301.9|19261.9|19282.5|19242.5|19303.8|19263.8|19280.1|19240.1|0
1593036600000|2020-06-24 22:10:00|19282.1|19242.1|19256.8|19216.8|19282.1|19242.1|19242.5|19202.5|0
1593036900000|2020-06-24 22:15:00|19256.7|19216.7|19249.6|19209.6|19263.9|19223.9|19246.7|19206.7|0
1593037200000|2020-06-24 22:20:00|19249.3|19209.3|19271.1|19231.1|19285.4|19245.4|19247.9|19207.9|0
1593037500000|2020-06-24 22:25:00|19271.4|19231.4|19278.6|19238.6|19299.2|19259.2|19265.1|19225.1|0
1593037800000|2020-06-24 22:30:00|19278.9|19238.9|19264.4|19224.4|19283.4|19243.4|19263.1|19223.1|0
1593038100000|2020-06-24 22:35:00|19264.6|19224.6|19270.3|19230.3|19279.9|19239.9|19264.6|19224.6|0
1593038400000|2020-06-24 22:40:00|19270.6|19230.6|19275.1|19235.1|19283.9|19243.9|19266.7|19226.7|0
1593038700000|2020-06-24 22:45:00|19274.8|19234.8|19272.1|19232.1|19279.8|19239.8|19262.5|19222.5|0
1593039000000|2020-06-24 22:50:00|19271.9|19231.9|19254.2|19214.2|19275.1|19235.1|19249.4|19209.4|0
1593039300000|2020-06-24 22:55:00|19254|19214|19241.2|19201.2|19257.8|19217.8|19231|19191|0
1593039600000|2020-06-24 23:00:00|19241.3|19201.3|19237.9|19197.9|19244.8|19204.8|19234.9|19194.9|0
1593039900000|2020-06-24 23:05:00|19238.2|19198.2|19228|19188|19243.9|19203.9|19226.2|19186.2|0
1593040200000|2020-06-24 23:10:00|19227.7|19187.7|19229.7|19189.7|19230.3|19190.3|19213.7|19173.7|0
1593040500000|2020-06-24 23:15:00|19230|19190|19225.2|19185.2|19234|19194|19224|19184|0
1593040800000|2020-06-24 23:20:00|19225.5|19185.5|19199|19159|19231.8|19191.8|19199|19159|0
1593041100000|2020-06-24 23:25:00|19199.3|19159.3|19214.6|19174.6|19216.3|19176.3|19199.3|19159.3|0
1593041400000|2020-06-24 23:30:00|19214.7|19174.7|19212.8|19172.8|19233.1|19193.1|19211.6|19171.6|0
1593041700000|2020-06-24 23:35:00|19213.1|19173.1|19212.2|19172.2|19222.3|19182.3|19197.3|19157.3|0
1593042000000|2020-06-24 23:40:00|19212|19172|19219.9|19179.9|19219.9|19179.9|19205|19165|0
1593042300000|2020-06-24 23:45:00|19219.8|19179.8|19225.8|19185.8|19233.6|19193.6|19219.3|19179.3|0
1593042600000|2020-06-24 23:50:00|19226.3|19186.3|19213.3|19173.3|19230.6|19190.6|19209|19169|0
1593042900000|2020-06-24 23:55:00|19213.4|19173.4|19199.3|19159.3|19228.2|19188.2|19197.8|19157.8|0
1593043200000|2020-06-25 00:00:00|19197.8|19157.8|19225.8|19185.8|19232.3|19192.3|19179.2|19139.2|0
1593043500000|2020-06-25 00:05:00|19226.1|19186.1|19233.6|19193.6|19258.6|19218.6|19222.8|19182.8|0
1593043800000|2020-06-25 00:10:00|19233.8|19193.8|19222|19182|19247.8|19207.8|19217.7|19177.7|0
1593044100000|2020-06-25 00:15:00|19221.7|19181.7|19283.5|19243.5|19283.8|19243.8|19220.6|19180.6|0
1593044400000|2020-06-25 00:20:00|19283.6|19243.6|19283.6|19243.6|19294.9|19254.9|19272.1|19232.1|0
1593044700000|2020-06-25 00:25:00|19283.7|19243.7|19296|19256|19307.7|19267.7|19278.1|19238.1|0
1593045000000|2020-06-25 00:30:00|19296.1|19256.1|19299.2|19259.2|19313.5|19273.5|19296|19256|0
1593045300000|2020-06-25 00:35:00|19298.2|19258.2|19289.6|19249.6|19301.5|19261.5|19289.5|19249.5|0
1593045600000|2020-06-25 00:40:00|19289.8|19249.8|19283.5|19243.5|19295.8|19255.8|19277.6|19237.6|0
1593045900000|2020-06-25 00:45:00|19283.6|19243.6|19317.8|19277.8|19321.4|19281.4|19283.5|19243.5|0
1593046200000|2020-06-25 00:50:00|19318|19278|19342|19302|19345.2|19305.2|19311.3|19271.3|0
1593046500000|2020-06-25 00:55:00|19341|19301|19333.5|19293.5|19351.1|19311.1|19333.2|19293.2|0
1593046800000|2020-06-25 01:00:00|19333.6|19293.6|19352.3|19312.3|19364.3|19324.3|19333.1|19293.1|0
1593047100000|2020-06-25 01:05:00|19352.2|19312.2|19318.2|19278.2|19352.5|19312.5|19315.3|19275.3|0
1593047400000|2020-06-25 01:10:00|19318|19278|19309|19269|19318.2|19278.2|19306.3|19266.3|0
1593047700000|2020-06-25 01:15:00|19308|19268|19294.5|19254.5|19312.5|19272.5|19288.7|19248.7|0
1593048000000|2020-06-25 01:20:00|19294.3|19254.3|19294.1|19254.1|19300.5|19260.5|19288.5|19248.5|0
1593048300000|2020-06-25 01:25:00|19294|19254|19263.2|19223.2|19294|19254|19245.9|19205.9|0
1593048600000|2020-06-25 01:30:00|19262.2|19222.2|19245.4|19205.4|19262.2|19222.2|19227.7|19187.7|0
1593048900000|2020-06-25 01:35:00|19245.7|19205.7|19240.1|19200.1|19251.6|19211.6|19239.7|19199.7|0
1593049200000|2020-06-25 01:40:00|19239.9|19199.9|19193.8|19153.8|19239.9|19199.9|19193.2|19153.2|0
1593049500000|2020-06-25 01:45:00|19193.7|19153.7|19200.3|19160.3|19229.1|19189.1|19193.6|19153.6|0
1593049800000|2020-06-25 01:50:00|19200.2|19160.2|19199.4|19159.4|19212.6|19172.6|19189.8|19149.8|0
1593050100000|2020-06-25 01:55:00|19200.4|19160.4|19157|19117|19201.9|19161.9|19145.9|19105.9|0
1593050400000|2020-06-25 02:00:00|19157.2|19117.2|19145.5|19105.5|19168.5|19128.5|19140.1|19100.1|0
1593050700000|2020-06-25 02:05:00|19145.4|19105.4|19124.8|19084.8|19157.6|19117.6|19117.1|19077.1|0
1593051000000|2020-06-25 02:10:00|19124.4|19084.4|19096.3|19056.3|19124.4|19084.4|19090.4|19050.4|0
1593051300000|2020-06-25 02:15:00|19096.2|19056.2|19125.6|19085.6|19136.7|19096.7|19091.3|19051.3|0
1593051600000|2020-06-25 02:20:00|19125.7|19085.7|19142.4|19102.4|19147.9|19107.9|19119.6|19079.6|0
1593051900000|2020-06-25 02:25:00|19142.5|19102.5|19143.2|19103.2|19149.4|19109.4|19136.5|19096.5|0
1593052200000|2020-06-25 02:30:00|19143.3|19103.3|19143.1|19103.1|19149.3|19109.3|19136.9|19096.9|0
1593052500000|2020-06-25 02:35:00|19142.9|19102.9|19160.7|19120.7|19160.9|19120.9|19130.9|19090.9|0
1593052800000|2020-06-25 02:40:00|19162.7|19122.7|19171.7|19131.7|19178.4|19138.4|19160.4|19120.4|0
1593053100000|2020-06-25 02:45:00|19171.5|19131.5|19171.4|19131.4|19177.5|19137.5|19165.5|19125.5|0
1593053400000|2020-06-25 02:50:00|19171.5|19131.5|19135.2|19095.2|19171.5|19131.5|19134.9|19094.9|0
1593053700000|2020-06-25 02:55:00|19135.1|19095.1|19170.9|19130.9|19177|19137|19129.6|19089.6|0
1593054000000|2020-06-25 03:00:00|19171.1|19131.1|19181.6|19141.6|19182.3|19142.3|19169.9|19129.9|0
1593054300000|2020-06-25 03:05:00|19181.5|19141.5|19195.1|19155.1|19208.6|19168.6|19181.2|19141.2|0
1593054600000|2020-06-25 03:10:00|19194.1|19154.1|19192.2|19152.2|19203.4|19163.4|19192.2|19152.2|0
1593054900000|2020-06-25 03:15:00|19192.4|19152.4|19192.4|19152.4|19198.4|19158.4|19186|19146|0
1593055200000|2020-06-25 03:20:00|19192.3|19152.3|19166.3|19126.3|19192.4|19152.4|19163.3|19123.3|0
1593055500000|2020-06-25 03:25:00|19165.3|19125.3|19163.4|19123.4|19174.9|19134.9|19156.9|19116.9|0
1593055800000|2020-06-25 03:30:00|19163.3|19123.3|19151.3|19111.3|19175.4|19135.4|19151.2|19111.2|0
1593056100000|2020-06-25 03:35:00|19151.4|19111.4|19139.7|19099.7|19151.4|19111.4|19139.7|19099.7|0
1593056400000|2020-06-25 03:40:00|19140.7|19100.7|19145.1|19105.1|19157.4|19117.4|19140.7|19100.7|0
1593056700000|2020-06-25 03:45:00|19145.4|19105.4|19138.6|19098.6|19157.4|19117.4|19126.8|19086.8|0
1593057000000|2020-06-25 03:50:00|19138.7|19098.7|19185.3|19145.3|19191.3|19151.3|19138.6|19098.6|0
1593057300000|2020-06-25 03:55:00|19185.4|19145.4|19202.8|19162.8|19208.8|19168.8|19185.1|19145.1|0
1593057600000|2020-06-25 04:00:00|19202.9|19162.9|19191.5|19151.5|19208.8|19168.8|19186.1|19146.1|0
1593057900000|2020-06-25 04:05:00|19191.6|19151.6|19203.8|19163.8|19215.8|19175.8|19186|19146|0
1593058200000|2020-06-25 04:10:00|19203.6|19163.6|19197.7|19157.7|19209.4|19169.4|19197.6|19157.6|0
1593058500000|2020-06-25 04:15:00|19197.6|19157.6|19180.1|19140.1|19198|19158|19180|19140|0
1593058800000|2020-06-25 04:20:00|19180|19140|19188.4|19148.4|19197.5|19157.5|19180|19140|0
1593059100000|2020-06-25 04:25:00|19188.3|19148.3|19185.4|19145.4|19191.6|19151.6|19185.4|19145.4|0
1593059400000|2020-06-25 04:30:00|19185.3|19145.3|19169.3|19129.3|19185.3|19145.3|19167.6|19127.6|0
1593059700000|2020-06-25 04:35:00|19169.2|19129.2|19146|19106|19169.3|19129.3|19145.7|19105.7|0
1593060000000|2020-06-25 04:40:00|19146.2|19106.2|19148.3|19108.3|19157.8|19117.8|19142.4|19102.4|0
1593060300000|2020-06-25 04:45:00|19148.2|19108.2|19130.7|19090.7|19151.3|19111.3|19124.9|19084.9|0
1593060600000|2020-06-25 04:50:00|19130.9|19090.9|19159.2|19119.2|19159.5|19119.5|19130.4|19090.4|0
1593060900000|2020-06-25 04:55:00|19159|19119|19160|19120|19166|19126|19141.7|19101.7|0
1593061200000|2020-06-25 05:00:00|19160.2|19120.2|19171.4|19131.4|19171.9|19131.9|19151.6|19111.6|0
1593061500000|2020-06-25 05:05:00|19171.5|19131.5|19166.8|19126.8|19172.8|19132.8|19142.7|19102.7|0
1593061800000|2020-06-25 05:10:00|19166.6|19126.6|19165.9|19125.9|19171.9|19131.9|19153.8|19113.8|0
1593062100000|2020-06-25 05:15:00|19166|19126|19163.1|19123.1|19166.3|19126.3|19154.4|19114.4|0
1593062400000|2020-06-25 05:20:00|19162.1|19122.1|19171.9|19131.9|19172.6|19132.6|19160.1|19120.1|0
1593062700000|2020-06-25 05:25:00|19172.1|19132.1|19183.9|19143.9|19184|19144|19171.6|19131.6|0
1593063000000|2020-06-25 05:30:00|19184.1|19144.1|19201|19161|19201|19161|19177.5|19137.5|0
1593063300000|2020-06-25 05:35:00|19201.3|19161.3|19188.3|19148.3|19212.9|19172.9|19179.9|19139.9|0
1593063600000|2020-06-25 05:40:00|19188.4|19148.4|19171.4|19131.4|19188.9|19148.9|19165.9|19125.9|0
1593063900000|2020-06-25 05:45:00|19171.5|19131.5|19187.7|19147.7|19204.9|19164.9|19171.5|19131.5|0
1593064200000|2020-06-25 05:50:00|19187.6|19147.6|19186.9|19146.9|19204.7|19164.7|19186.9|19146.9|0
1593064500000|2020-06-25 05:55:00|19188.9|19148.9|19220.5|19180.5|19226.1|19186.1|19188.9|19148.9|0
1593064800000|2020-06-25 06:00:00|19220.3|19180.3|19192.3|19177.3|19255.3|19215.3|19184.8|19169.8|35
1593065100000|2020-06-25 06:05:00|19194.8|19179.8|19172.3|19157.3|19197.3|19182.3|19162.3|19147.3|22
1593065400000|2020-06-25 06:10:00|19174.8|19159.8|19157.3|19142.3|19182.3|19167.3|19157.3|19142.3|7
1593065700000|2020-06-25 06:15:00|19159.8|19144.8|19159.8|19144.8|19167.3|19152.3|19149.8|19134.8|3
1593066000000|2020-06-25 06:20:00|19162.3|19147.3|19149.8|19134.8|19167.3|19152.3|19149.8|19134.8|11
1593066300000|2020-06-25 06:25:00|19152.3|19137.3|19147.3|19132.3|19154.8|19139.8|19137.3|19122.3|40
1593066600000|2020-06-25 06:30:00|19149.8|19134.8|19157.3|19142.3|19167.3|19152.3|19147.3|19132.3|20
1593066900000|2020-06-25 06:35:00|19159.8|19144.8|19162.3|19147.3|19169.8|19154.8|19154.8|19139.8|37
1593067200000|2020-06-25 06:40:00|19164.8|19149.8|19147.3|19132.3|19172.3|19157.3|19137.3|19122.3|14
1593067500000|2020-06-25 06:45:00|19149.8|19134.8|19122.3|19107.3|19152.3|19137.3|19117.3|19102.3|66
1593067800000|2020-06-25 06:50:00|19124.8|19109.8|19117.3|19102.3|19127.3|19112.3|19109.8|19094.8|28
1593068100000|2020-06-25 06:55:00|19114.8|19099.8|19122.3|19107.3|19134.8|19119.8|19099.8|19084.8|42
1593068400000|2020-06-25 07:00:00|19119.8|19104.8|19139.8|19124.8|19142.3|19127.3|19064.8|19049.8|571
1593068700000|2020-06-25 07:05:00|19137.3|19122.3|19119.8|19104.8|19179.8|19164.8|19112.3|19097.3|399
1593069000000|2020-06-25 07:10:00|19124.8|19109.8|18979.8|18964.8|19134.8|19119.8|18964.8|18949.8|909
1593069300000|2020-06-25 07:15:00|18982.3|18967.3|18919.8|18904.8|18987.3|18972.3|18894.8|18879.8|985
1593069600000|2020-06-25 07:20:00|18924.8|18909.8|18899.8|18884.8|18924.8|18909.8|18879.8|18864.8|471
1593069900000|2020-06-25 07:25:00|18897.3|18882.3|18917.3|18902.3|18924.8|18909.8|18882.3|18867.3|557
1593070200000|2020-06-25 07:30:00|18914.8|18899.8|18944.8|18929.8|18972.3|18957.3|18902.3|18887.3|473
1593070500000|2020-06-25 07:35:00|18949.8|18934.8|18989.8|18974.8|18989.8|18974.8|18939.8|18924.8|265
1593070800000|2020-06-25 07:40:00|18992.8|18977.8|18970.3|18955.3|19027.8|19012.8|18960.3|18945.3|354
1593071100000|2020-06-25 07:45:00|18972.8|18957.8|18977.8|18962.8|19005.3|18990.3|18972.8|18957.8|191
1593071400000|2020-06-25 07:50:00|18982.8|18967.8|18977.8|18962.8|18990.3|18975.3|18957.8|18942.8|127
1593071700000|2020-06-25 07:55:00|18982.8|18967.8|19005.3|18990.3|19010.3|18995.3|18970.3|18955.3|133
1593072000000|2020-06-25 08:00:00|19007.8|18992.8|19062.8|19047.8|19077.8|19062.8|19005.3|18990.3|462
1593072300000|2020-06-25 08:05:00|19060.3|19045.3|19140.3|19125.3|19147.8|19132.8|19040.3|19025.3|347
1593072600000|2020-06-25 08:10:00|19142.8|19127.8|19177.8|19162.8|19197.8|19182.8|19142.8|19127.8|290
1593072900000|2020-06-25 08:15:00|19180.3|19165.3|19225.3|19210.3|19237.8|19222.8|19177.8|19162.8|319
1593073200000|2020-06-25 08:20:00|19227.8|19212.8|19275.3|19260.3|19310.3|19295.3|19227.8|19212.8|499
1593073500000|2020-06-25 08:25:00|19272.8|19257.8|19227.8|19212.8|19275.3|19260.3|19217.8|19202.8|225
1593073800000|2020-06-25 08:30:00|19230.3|19215.3|19227.8|19212.8|19270.3|19255.3|19202.8|19187.8|222
1593074100000|2020-06-25 08:35:00|19232.8|19217.8|19235.3|19220.3|19242.8|19227.8|19217.8|19202.8|115
1593074400000|2020-06-25 08:40:00|19237.8|19222.8|19295.3|19280.3|19307.8|19292.8|19207.8|19192.8|142
1593074700000|2020-06-25 08:45:00|19297.8|19282.8|19272.8|19257.8|19307.8|19292.8|19262.8|19247.8|207
1593075000000|2020-06-25 08:50:00|19275.3|19260.3|19267.8|19252.8|19292.8|19277.8|19260.3|19245.3|594
1593075300000|2020-06-25 08:55:00|19265.3|19250.3|19242.8|19227.8|19272.8|19257.8|19225.3|19210.3|194
1593075600000|2020-06-25 09:00:00|19240.3|19225.3|19280.3|19265.3|19282.8|19267.8|19205.3|19190.3|174
1593075900000|2020-06-25 09:05:00|19277.8|19262.8|19250.3|19235.3|19282.8|19267.8|19247.8|19232.8|138
1593076200000|2020-06-25 09:10:00|19247.8|19232.8|19232.8|19217.8|19252.8|19237.8|19217.8|19202.8|129
1593076500000|2020-06-25 09:15:00|19235.3|19220.3|19237.8|19222.8|19247.8|19232.8|19225.3|19210.3|79
1593076800000|2020-06-25 09:20:00|19240.3|19225.3|19245.3|19230.3|19257.8|19242.8|19220.3|19205.3|98
1593077100000|2020-06-25 09:25:00|19247.8|19232.8|19265.3|19250.3|19265.3|19250.3|19227.8|19212.8|140
1593077400000|2020-06-25 09:30:00|19267.8|19252.8|19265.3|19250.3|19285.3|19270.3|19257.8|19242.8|93
1593077700000|2020-06-25 09:35:00|19267.8|19252.8|19287.8|19272.8|19297.8|19282.8|19265.3|19250.3|106
1593078000000|2020-06-25 09:40:00|19290.3|19275.3|19162.8|19147.8|19290.3|19275.3|19142.8|19127.8|377
1593078300000|2020-06-25 09:45:00|19167.8|19152.8|19197.8|19182.8|19205.3|19190.3|19147.8|19132.8|227
1593078600000|2020-06-25 09:50:00|19200.3|19185.3|19207.8|19192.8|19215.3|19200.3|19192.8|19177.8|98
1593078900000|2020-06-25 09:55:00|19210.3|19195.3|19207.8|19192.8|19232.8|19217.8|19205.3|19190.3|122
1593079200000|2020-06-25 10:00:00|19212.8|19197.8|19207.8|19192.8|19220.3|19205.3|19187.8|19172.8|143
1593079500000|2020-06-25 10:05:00|19205.3|19190.3|19167.8|19152.8|19205.3|19190.3|19152.8|19137.8|158
1593079800000|2020-06-25 10:10:00|19170.3|19155.3|19155.3|19140.3|19172.8|19157.8|19147.8|19132.8|98
1593080100000|2020-06-25 10:15:00|19157.8|19142.8|19147.8|19132.8|19167.8|19152.8|19142.8|19127.8|97
1593080400000|2020-06-25 10:20:00|19150.3|19135.3|19202.8|19187.8|19207.8|19192.8|19150.3|19135.3|117
1593080700000|2020-06-25 10:25:00|19200.3|19185.3|19200.3|19185.3|19217.8|19202.8|19195.3|19180.3|108
1593081000000|2020-06-25 10:30:00|19202.8|19187.8|19195.3|19180.3|19207.8|19192.8|19170.3|19155.3|124
1593081300000|2020-06-25 10:35:00|19192.8|19177.8|19182.8|19167.8|19202.8|19187.8|19157.8|19142.8|119
1593081600000|2020-06-25 10:40:00|19177.8|19162.8|19187.8|19172.8|19187.8|19172.8|19157.8|19142.8|173
1593081900000|2020-06-25 10:45:00|19190.3|19175.3|19165.3|19150.3|19202.8|19187.8|19157.8|19142.8|137
1593082200000|2020-06-25 10:50:00|19162.8|19147.8|19212.8|19197.8|19215.3|19200.3|19162.8|19147.8|164
1593082500000|2020-06-25 10:55:00|19210.3|19195.3|19237.8|19222.8|19242.8|19227.8|19200.3|19185.3|57
1593082800000|2020-06-25 11:00:00|19240.3|19225.3|19212.8|19197.8|19240.3|19225.3|19197.8|19182.8|119
1593083100000|2020-06-25 11:05:00|19210.3|19195.3|19207.8|19192.8|19222.8|19207.8|19195.3|19180.3|42
1593083400000|2020-06-25 11:10:00|19210.3|19195.3|19217.8|19202.8|19227.8|19212.8|19205.3|19190.3|72
1593083700000|2020-06-25 11:15:00|19212.8|19197.8|19170.3|19155.3|19212.8|19197.8|19165.3|19150.3|120
1593084000000|2020-06-25 11:20:00|19167.8|19152.8|19167.8|19152.8|19185.3|19170.3|19157.8|19142.8|121
1593084300000|2020-06-25 11:25:00|19165.3|19150.3|19175.3|19160.3|19182.8|19167.8|19162.8|19147.8|39
1593084600000|2020-06-25 11:30:00|19177.8|19162.8|19185.3|19170.3|19187.8|19172.8|19170.3|19155.3|46
1593084900000|2020-06-25 11:35:00|19187.8|19172.8|19157.8|19142.8|19187.8|19172.8|19152.8|19137.8|113
1593085200000|2020-06-25 11:40:00|19157.4|19142.4|19112.4|19097.4|19167.4|19152.4|19107.4|19092.4|177
1593085500000|2020-06-25 11:45:00|19114.9|19099.9|19117.4|19102.4|19119.9|19104.9|19087.4|19072.4|154
1593085800000|2020-06-25 11:50:00|19114.9|19099.9|19107.4|19092.4|19117.4|19102.4|19092.4|19077.4|160
1593086100000|2020-06-25 11:55:00|19104.9|19089.9|19084.9|19069.9|19109.9|19094.9|19082.4|19067.4|137
1593086400000|2020-06-25 12:00:00|19087.4|19072.4|19097.4|19082.4|19107.4|19092.4|19077.4|19062.4|179
1593086700000|2020-06-25 12:05:00|19094.9|19079.9|19117.4|19102.4|19117.4|19102.4|19092.4|19077.4|98
1593087000000|2020-06-25 12:10:00|19112.4|19097.4|19127.4|19112.4|19142.4|19127.4|19107.4|19092.4|120
1593087300000|2020-06-25 12:15:00|19129.9|19114.9|19117.4|19102.4|19137.4|19122.4|19117.4|19102.4|78
1593087600000|2020-06-25 12:20:00|19119.9|19104.9|19137.4|19122.4|19139.9|19124.9|19112.4|19097.4|74
1593087900000|2020-06-25 12:25:00|19132.4|19117.4|19139.9|19124.9|19152.4|19137.4|19132.4|19117.4|94
1593088200000|2020-06-25 12:30:00|19142.4|19127.4|19119.9|19104.9|19144.9|19129.9|19087.4|19072.4|298
1593088500000|2020-06-25 12:35:00|19122.4|19107.4|19127.4|19112.4|19197.4|19182.4|19112.4|19097.4|298
1593088800000|2020-06-25 12:40:00|19124.9|19109.9|19109.9|19094.9|19137.4|19122.4|19107.4|19092.4|128
1593089100000|2020-06-25 12:45:00|19107.4|19092.4|19142.4|19127.4|19147.4|19132.4|19084.9|19069.9|230
1593089400000|2020-06-25 12:50:00|19139.9|19124.9|19122.4|19107.4|19142.4|19127.4|19117.4|19102.4|90
1593089700000|2020-06-25 12:55:00|19119.9|19104.9|19094.9|19079.9|19127.4|19112.4|19087.4|19072.4|130
1593090000000|2020-06-25 13:00:00|19097.4|19082.4|19142.4|19127.4|19142.4|19127.4|19092.4|19077.4|80
1593090300000|2020-06-25 13:05:00|19139.9|19124.9|19167.4|19152.4|19177.4|19162.4|19129.9|19114.9|135
1593090600000|2020-06-25 13:10:00|19172.4|19157.4|19202.4|19187.4|19209.9|19194.9|19157.4|19142.4|169
1593090900000|2020-06-25 13:15:00|19204.9|19189.9|19207.4|19192.4|19224.9|19209.9|19202.4|19187.4|161
1593091200000|2020-06-25 13:20:00|19209.9|19194.9|19209.9|19194.9|19212.4|19197.4|19187.4|19172.4|164
1593091500000|2020-06-25 13:25:00|19207.4|19192.4|19177.4|19162.4|19209.9|19194.9|19174.9|19159.9|116
1593091800000|2020-06-25 13:30:00|19174.9|19159.9|19174.9|19159.9|19202.4|19187.4|19144.9|19129.9|299
1593092100000|2020-06-25 13:35:00|19177.4|19162.4|19192.4|19177.4|19207.4|19192.4|19162.4|19147.4|221
1593092400000|2020-06-25 13:40:00|19194.9|19179.9|19117.4|19102.4|19197.4|19182.4|19097.4|19082.4|259
1593092700000|2020-06-25 13:45:00|19119.9|19104.9|19082.4|19067.4|19137.4|19122.4|19079.9|19064.9|205
1593093000000|2020-06-25 13:50:00|19084.9|19069.9|19152.4|19137.4|19162.4|19147.4|19077.4|19062.4|312
1593093300000|2020-06-25 13:55:00|19154.9|19139.9|19152.4|19137.4|19159.9|19144.9|19114.9|19099.9|115
1593093600000|2020-06-25 14:00:00|19149.9|19134.9|19207.4|19192.4|19222.4|19207.4|19132.4|19117.4|357
1593093900000|2020-06-25 14:05:00|19209.9|19194.9|19187.4|19172.4|19212.4|19197.4|19167.4|19152.4|195
1593094200000|2020-06-25 14:10:00|19185.7|19170.7|19240.7|19225.7|19245.7|19230.7|19180.7|19165.7|454
1593094500000|2020-06-25 14:15:00|19238.2|19223.2|19208.2|19193.2|19243.2|19228.2|19200.7|19185.7|275
1593094800000|2020-06-25 14:20:00|19210.7|19195.7|19245.7|19230.7|19258.2|19243.2|19208.2|19193.2|163
1593095100000|2020-06-25 14:25:00|19243.2|19228.2|19275.7|19260.7|19290.7|19275.7|19225.7|19210.7|280
1593095400000|2020-06-25 14:30:00|19278.2|19263.2|19230.7|19215.7|19290.7|19275.7|19230.7|19215.7|210
1593095700000|2020-06-25 14:35:00|19233.2|19218.2|19233.2|19218.2|19250.7|19235.7|19225.7|19210.7|156
1593096000000|2020-06-25 14:40:00|19235.7|19220.7|19230.7|19215.7|19243.2|19228.2|19200.7|19185.7|386
1593096300000|2020-06-25 14:45:00|19228.2|19213.2|19245.7|19230.7|19275.7|19260.7|19223.2|19208.2|285
1593096600000|2020-06-25 14:50:00|19248.2|19233.2|19225.7|19210.7|19255.7|19240.7|19220.7|19205.7|340
1593096900000|2020-06-25 14:55:00|19228.2|19213.2|19275.7|19260.7|19290.7|19275.7|19228.2|19213.2|264
1593097200000|2020-06-25 15:00:00|19270.7|19255.7|19260.7|19245.7|19288.2|19273.2|19245.7|19230.7|254
1593097500000|2020-06-25 15:05:00|19255.7|19240.7|19245.7|19230.7|19265.7|19250.7|19240.7|19225.7|314
1593097800000|2020-06-25 15:10:00|19248.2|19233.2|19285.7|19270.7|19295.7|19280.7|19245.7|19230.7|342
1593098100000|2020-06-25 15:15:00|19283.2|19268.2|19325.7|19310.7|19325.7|19310.7|19278.2|19263.2|394
1593098400000|2020-06-25 15:20:00|19323.2|19308.2|19315.7|19300.7|19330.7|19315.7|19300.7|19285.7|361
1593098700000|2020-06-25 15:25:00|19320.7|19305.7|19325.7|19310.7|19325.7|19310.7|19300.7|19285.7|467
1593099000000|2020-06-25 15:30:00|19320.7|19305.7|19248.2|19233.2|19325.7|19310.7|19248.2|19233.2|611
1593099300000|2020-06-25 15:35:00|19245.7|19230.7|19265.7|19250.7|19275.7|19260.7|19220.7|19205.7|382
1593099600000|2020-06-25 15:40:00|19263.2|19248.2|19258.2|19243.2|19270.7|19255.7|19230.7|19215.7|86
1593099900000|2020-06-25 15:45:00|19255.7|19240.7|19280.7|19265.7|19285.7|19270.7|19248.2|19233.2|16
1593100200000|2020-06-25 15:50:00|19287.2|19259.2|19278.2|19258.2|19293.2|19273.2|19278.2|19258.2|39
1593100500000|2020-06-25 15:55:00|19283.2|19263.2|19298.2|19273.2|19298.2|19273.2|19278.2|19258.2|51
1593100800000|2020-06-25 16:00:00|19293.2|19268.2|19313.2|19288.2|19318.2|19293.2|19288.2|19268.2|61
1593101100000|2020-06-25 16:05:00|19318.2|19293.2|19308.2|19283.2|19328.2|19303.2|19303.2|19283.2|39
1593101400000|2020-06-25 16:10:00|19313.2|19288.2|19313.2|19293.2|19318.2|19293.2|19303.2|19278.2|26
1593101700000|2020-06-25 16:15:00|19318.2|19298.2|19338.2|19313.2|19338.2|19318.2|19318.2|19293.2|42
1593102000000|2020-06-25 16:20:00|19343.2|19318.2|19353.2|19328.2|19353.2|19338.2|19343.2|19318.2|745
1593102300000|2020-06-25 16:25:00|19348.2|19323.2|19348.2|19323.2|19353.2|19328.2|19343.2|19323.2|17
1593102600000|2020-06-25 16:30:00|19343.2|19328.2|19348.2|19328.2|19358.2|19333.2|19333.2|19313.2|66
1593102900000|2020-06-25 16:35:00|19353.2|19333.2|19358.2|19338.2|19368.2|19348.2|19348.2|19333.2|40
1593103200000|2020-06-25 16:40:00|19363.2|19333.2|19388.2|19363.2|19388.2|19368.2|19358.2|19333.2|67
1593103500000|2020-06-25 16:45:00|19383.2|19368.2|19378.2|19353.2|19388.2|19368.2|19373.2|19353.2|18
1593103800000|2020-06-25 16:50:00|19373.2|19358.2|19373.2|19353.2|19378.2|19358.2|19368.2|19348.2|11
1593104100000|2020-06-25 16:55:00|19368.2|19348.2|19368.2|19348.2|19373.2|19353.2|19358.2|19338.2|14
1593104400000|2020-06-25 17:00:00|19363.2|19343.2|19348.2|19323.2|19363.2|19343.2|19338.2|19318.2|38
1593104700000|2020-06-25 17:05:00|19347.2|19319.2|19338.2|19318.2|19348.2|19323.2|19338.2|19313.2|8
1593105000000|2020-06-25 17:10:00|19343.2|19313.2|19347.2|19319.2|19348.2|19323.2|19337.2|19309.2|7
1593105300000|2020-06-25 17:15:00|19348.2|19323.2|19353.2|19328.2|19353.2|19333.2|19348.2|19323.2|4
1593105600000|2020-06-25 17:20:00|19358.2|19333.2|19353.2|19338.2|19358.2|19338.2|19352.2|19324.2|0
1593105900000|2020-06-25 17:25:00|19358.2|19329.2|19353.2|19328.2|19358.2|19329.2|19348.2|19323.2|28
1593106200000|2020-06-25 17:30:00|19352.2|19324.2|19353.2|19328.2|19353.2|19328.2|19343.2|19318.2|3
1593106500000|2020-06-25 17:35:00|19357.2|19329.2|19368.2|19343.2|19368.2|19343.2|19357.2|19329.2|8
1593106800000|2020-06-25 17:40:00|19372.2|19344.2|19363.2|19338.2|19372.2|19344.2|19363.2|19338.2|1
1593107100000|2020-06-25 17:45:00|19362.2|19334.2|19363.2|19338.2|19373.2|19348.2|19358.2|19333.2|5
1593107400000|2020-06-25 17:50:00|19358.2|19333.2|19353.2|19328.2|19358.2|19333.2|19348.2|19328.2|8
1593107700000|2020-06-25 17:55:00|||||||||1
1593108000000|2020-06-25 18:00:00|19358.2|19333.2|19343.2|19318.2|19358.2|19333.2|19333.2|19308.2|7
1593108300000|2020-06-25 18:05:00|19348.2|19323.2|19348.2|19323.2|19353.2|19328.2|19348.2|19323.2|1
1593108600000|2020-06-25 18:10:00|19347.2|19319.2|19347.2|19319.2|19348.2|19323.2|19343.2|19318.2|1
1593108900000|2020-06-25 18:15:00|19348.2|19323.2|19353.2|19328.2|19358.2|19333.2|19348.2|19323.2|4
1593109200000|2020-06-25 18:20:00|19348.2|19323.2|19333.2|19308.2|19348.2|19323.2|19328.2|19308.2|34
1593109500000|2020-06-25 18:25:00|19338.2|19313.2|19338.2|19323.2|19343.2|19323.2|19333.2|19308.2|4
1593109800000|2020-06-25 18:30:00|19340.7|19325.7|19320.7|19305.7|19340.7|19325.7|19318.2|19303.2|8
1593110100000|2020-06-25 18:35:00|19325.7|19310.7|19315.7|19300.7|19330.7|19315.7|19308.2|19293.2|43
1593110400000|2020-06-25 18:40:00|19313.2|19298.2|19328.2|19313.2|19328.2|19313.2|19313.2|19298.2|6
1593110700000|2020-06-25 18:45:00|19330.7|19315.7|19328.2|19313.2|19333.2|19318.2|19320.7|19305.7|6
1593111000000|2020-06-25 18:50:00|19338.2|19323.2|19338.2|19323.2|19343.2|19328.2|19335.7|19320.7|6
1593111300000|2020-06-25 18:55:00|19340.7|19325.7|19343.2|19328.2|19350.7|19335.7|19340.7|19325.7|4
1593111600000|2020-06-25 19:00:00|19340.7|19325.7|19368.2|19353.2|19370.7|19355.7|19333.2|19318.2|10
1593111900000|2020-06-25 19:05:00|19370.7|19355.7|19413.2|19398.2|19415.7|19400.7|19370.7|19355.7|36
1593112200000|2020-06-25 19:10:00|19410.7|19395.7|19400.7|19385.7|19410.7|19395.7|19393.2|19378.2|13
1593112500000|2020-06-25 19:15:00|19403.2|19388.2|19420.7|19405.7|19420.7|19405.7|19403.2|19388.2|9
1593112800000|2020-06-25 19:20:00|19415.7|19400.7|19433.2|19418.2|19438.2|19423.2|19413.2|19398.2|30
1593113100000|2020-06-25 19:25:00|19430.7|19415.7|19455.7|19440.7|19455.7|19440.7|19430.7|19415.7|16
1593113400000|2020-06-25 19:30:00|19448.2|19433.2|19463.2|19448.2|19465.7|19450.7|19438.2|19423.2|18
1593113700000|2020-06-25 19:35:00|19460.7|19445.7|19433.2|19418.2|19463.2|19448.2|19433.2|19418.2|4
1593114000000|2020-06-25 19:40:00|19435.7|19420.7|19443.2|19428.2|19450.7|19435.7|19435.7|19420.7|29
1593114300000|2020-06-25 19:45:00|19445.7|19430.7|19440.7|19425.7|19453.2|19438.2|19433.2|19418.2|8
1593114600000|2020-06-25 19:50:00|19443.2|19428.2|19495.7|19480.7|19495.7|19480.7|19440.7|19425.7|27
1593114900000|2020-06-25 19:55:00|19498.2|19483.2|19490.7|19475.7|19500.7|19485.7|19470.7|19455.7|52
1593115200000|2020-06-25 20:00:00|19479.2|19439.2|19497.7|19457.7|19502.4|19462.4|19455.5|19415.5|0
1593115500000|2020-06-25 20:05:00|19497.8|19457.8|19492.2|19452.2|19511.4|19471.4|19491.2|19451.2|0
1593115800000|2020-06-25 20:10:00|19491.2|19451.2|19455|19415|19491.2|19451.2|19449.8|19409.8|0
1593116100000|2020-06-25 20:15:00|19454.8|19414.8|19453.3|19413.3|19456.2|19416.2|19452.8|19412.8|0
1593116400000|2020-06-25 20:20:00|19452.8|19412.8|19456.2|19416.2|19456.2|19416.2|19452.3|19412.3|0
1593116700000|2020-06-25 20:25:00|19456.7|19416.7|19460.2|19420.2|19460.2|19420.2|19456.2|19416.2|0
1593117000000|2020-06-25 20:30:00|19461|19421|19421.8|19381.8|19465.8|19425.8|19418.8|19378.8|0
1593117300000|2020-06-25 20:35:00|19422.1|19382.1|19437.3|19397.3|19437.3|19397.3|19421.8|19381.8|0
1593117600000|2020-06-25 20:40:00|19437|19397|19451.5|19411.5|19456.3|19416.3|19436|19396|0
1593117900000|2020-06-25 20:45:00|19451.8|19411.8|19474.3|19434.3|19476|19436|19451.5|19411.5|0
1593118200000|2020-06-25 20:50:00|19474|19434|19472.4|19432.4|19474.3|19434.3|19454.1|19414.1|0
1593118500000|2020-06-25 20:55:00|19472.2|19432.2|19472.9|19432.9|19475.4|19435.4|19464.2|19424.2|0
1593118800000|2020-06-25 21:00:00|19471.4|19431.4|19470.5|19430.5|19471.4|19431.4|19469|19429|0
1593119100000|2020-06-25 21:05:00|19470.9|19430.9|19468.7|19428.7|19471.7|19431.7|19468.7|19428.7|0
1593119400000|2020-06-25 21:10:00|19469.7|19429.7|19468.2|19428.2|19470.2|19430.2|19468.2|19428.2|0
1593119700000|2020-06-25 21:15:00|19468.7|19428.7|19464.4|19424.4|19468.7|19428.7|19464.4|19424.4|0
1593120000000|2020-06-25 21:20:00|19464.9|19424.9|19464.4|19424.4|19464.9|19424.9|19464.4|19424.4|0
1593120300000|2020-06-25 21:25:00|19463.9|19423.9|19464.9|19424.9|19464.9|19424.9|19463.9|19423.9|0
1593120600000|2020-06-25 21:30:00|19465.4|19425.4|19464.4|19424.4|19465.4|19425.4|19464.4|19424.4|0
1593120900000|2020-06-25 21:35:00|19464.9|19424.9|19465.4|19425.4|19465.4|19425.4|19464.9|19424.9|0
1593121200000|2020-06-25 21:40:00|19464.9|19424.9|19464.9|19424.9|19465.4|19425.4|19464.9|19424.9|0
1593121500000|2020-06-25 21:45:00|19465.4|19425.4|19465.4|19425.4|19465.4|19425.4|19464.9|19424.9|0
1593121800000|2020-06-25 21:50:00|19464.9|19424.9|19464.4|19424.4|19465.4|19425.4|19464.4|19424.4|0
1593122100000|2020-06-25 21:55:00|19464.9|19424.9|19461.9|19421.9|19465.9|19425.9|19459.9|19419.9|0
1593122400000|2020-06-25 22:00:00|19460.4|19420.4|19465.7|19425.7|19469.8|19429.8|19446.7|19406.7|0
1593122700000|2020-06-25 22:05:00|19465.9|19425.9|19450.8|19410.8|19468.7|19428.7|19443.7|19403.7|0
1593123000000|2020-06-25 22:10:00|19453.2|19413.2|19456.2|19416.2|19458|19418|19443.7|19403.7|0
1593123300000|2020-06-25 22:15:00|19456.5|19416.5|19450.2|19410.2|19458|19418|19437.7|19397.7|0
1593123600000|2020-06-25 22:20:00|19450.4|19410.4|19460.1|19420.1|19460.1|19420.1|19438.6|19398.6|0
1593123900000|2020-06-25 22:25:00|19459.8|19419.8|19464.8|19424.8|19468.3|19428.3|19458.8|19418.8|0
1593124200000|2020-06-25 22:30:00|19464.6|19424.6|19444|19404|19464.6|19424.6|19441.6|19401.6|0
1593124500000|2020-06-25 22:35:00|19444.1|19404.1|19442.9|19402.9|19454.1|19414.1|19442.9|19402.9|0
1593124800000|2020-06-25 22:40:00|19443.4|19403.4|19444.6|19404.6|19452.3|19412.3|19438.6|19398.6|0
1593125100000|2020-06-25 22:45:00|19444.7|19404.7|19444.6|19404.6|19447.6|19407.6|19436.9|19396.9|0
1593125400000|2020-06-25 22:50:00|19444.9|19404.9|19461.2|19421.2|19464.8|19424.8|19444.9|19404.9|0
1593125700000|2020-06-25 22:55:00|19461.3|19421.3|19463.6|19423.6|19468.3|19428.3|19458.8|19418.8|0
1593126000000|2020-06-25 23:00:00|19463.3|19423.3|19454.1|19414.1|19466.6|19426.6|19454.1|19414.1|0
1593126300000|2020-06-25 23:05:00|19454.6|19414.6|19454.1|19414.1|19463.6|19423.6|19447.6|19407.6|0
1593126600000|2020-06-25 23:10:00|19454.4|19414.4|19454.1|19414.1|19464.8|19424.8|19452.3|19412.3|0
1593126900000|2020-06-25 23:15:00|19453.8|19413.8|19455.8|19415.8|19460.1|19420.1|19452.3|19412.3|0
1593127200000|2020-06-25 23:20:00|19455.6|19415.6|19489.8|19449.8|19493.3|19453.3|19452.3|19412.3|0
1593127500000|2020-06-25 23:25:00|19489.7|19449.7|19491.6|19451.6|19498.1|19458.1|19486.8|19446.8|0
1593127800000|2020-06-25 23:30:00|19491.8|19451.8|19486.8|19446.8|19501.1|19461.1|19485.6|19445.6|0
1593128100000|2020-06-25 23:35:00|19487.1|19447.1|19489.8|19449.8|19491.6|19451.6|19483.8|19443.8|0
1593128400000|2020-06-25 23:40:00|19489.6|19449.6|19499.3|19459.3|19499.3|19459.3|19488.6|19448.6|0
1593128700000|2020-06-25 23:45:00|19499.6|19459.6|19485.6|19445.6|19504.1|19464.1|19483.8|19443.8|0
1593129000000|2020-06-25 23:50:00|19485.3|19445.3|19480.8|19440.8|19491.6|19451.6|19479.7|19439.7|0
1593129300000|2020-06-25 23:55:00|19481.1|19441.1|19461.8|19421.8|19482.1|19442.1|19458.8|19418.8|0
1593129600000|2020-06-26 00:00:00|19461.6|19421.6|19435.5|19395.5|19468.3|19428.3|19431.9|19391.9|0
1593129900000|2020-06-26 00:05:00|19435.7|19395.7|19442.9|19402.9|19450.9|19410.9|19434.9|19394.9|0
1593130200000|2020-06-26 00:10:00|19444.4|19404.4|19426.7|19386.7|19458.6|19418.6|19408.2|19368.2|0
1593130500000|2020-06-26 00:15:00|19426.6|19386.6|19422.1|19382.1|19441|19401|19393.5|19353.5|0
1593130800000|2020-06-26 00:20:00|19422|19382|19428.4|19388.4|19434.2|19394.2|19416.2|19376.2|0
1593131100000|2020-06-26 00:25:00|19428.5|19388.5|19422.2|19382.2|19434|19394|19410.8|19370.8|0
1593131400000|2020-06-26 00:30:00|19423.2|19383.2|19420.1|19380.1|19425.2|19385.2|19402.1|19362.1|0
1593131700000|2020-06-26 00:35:00|19420.3|19380.3|19402|19362|19420.3|19380.3|19390.2|19350.2|0
1593132000000|2020-06-26 00:40:00|19402.1|19362.1|19430.4|19390.4|19430.7|19390.7|19402.1|19362.1|0
1593132300000|2020-06-26 00:45:00|19430.5|19390.5|19427.4|19387.4|19441.3|19401.3|19423.5|19383.5|0
1593132600000|2020-06-26 00:50:00|19427.3|19387.3|19441.7|19401.7|19441.9|19401.9|19424.6|19384.6|0
1593132900000|2020-06-26 00:55:00|19441.6|19401.6|19465.8|19425.8|19465.8|19425.8|19441.6|19401.6|0
1593133200000|2020-06-26 01:00:00|19466|19426|19454|19414|19471.4|19431.4|19454|19414|0
1593133500000|2020-06-26 01:05:00|19456|19416|19454.7|19414.7|19466.1|19426.1|19448.7|19408.7|0
1593133800000|2020-06-26 01:10:00|19454.9|19414.9|19477.8|19437.8|19483.6|19443.6|19454.8|19414.8|0
1593134100000|2020-06-26 01:15:00|19477.9|19437.9|19472|19432|19483.6|19443.6|19466|19426|0
1593134400000|2020-06-26 01:20:00|19473|19433|19471.8|19431.8|19478.1|19438.1|19471.5|19431.5|0
1593134700000|2020-06-26 01:25:00|19472|19432|19455|19415|19477.4|19437.4|19449|19409|0
1593135000000|2020-06-26 01:30:00|19454.8|19414.8|19454.5|19414.5|19463.3|19423.3|19437.2|19397.2|0
1593135300000|2020-06-26 01:35:00|19452.5|19412.5|19449|19409|19455|19415|19442.9|19402.9|0
1593135600000|2020-06-26 01:40:00|19448.9|19408.9|19448.3|19408.3|19454.7|19414.7|19436.5|19396.5|0
1593135900000|2020-06-26 01:45:00|19448.4|19408.4|19466|19426|19466.2|19426.2|19445.3|19405.3|0
1593136200000|2020-06-26 01:50:00|19466.1|19426.1|19477.4|19437.4|19480.4|19440.4|19465.8|19425.8|0
1593136500000|2020-06-26 01:55:00|19477.3|19437.3|19477.1|19437.1|19483.6|19443.6|19476.9|19436.9|0
1593136800000|2020-06-26 02:00:00|19479.1|19439.1|19470.9|19430.9|19483.1|19443.1|19470.9|19430.9|0
1593137100000|2020-06-26 02:05:00|19470.7|19430.7|19471.1|19431.1|19477.1|19437.1|19465.4|19425.4|0
1593137400000|2020-06-26 02:10:00|19471|19431|19454.1|19414.1|19471.4|19431.4|19453.8|19413.8|0
1593137700000|2020-06-26 02:15:00|19454.3|19414.3|19418.9|19378.9|19459.8|19419.8|19418.7|19378.7|0
1593138000000|2020-06-26 02:20:00|19419.1|19379.1|19419.4|19379.4|19425.2|19385.2|19413.4|19373.4|0
1593138300000|2020-06-26 02:25:00|19419.2|19379.2|19419.7|19379.7|19425.6|19385.6|19419.2|19379.2|0
1593138600000|2020-06-26 02:30:00|19419.8|19379.8|19425.8|19385.8|19425.9|19385.9|19419.4|19379.4|0
1593138900000|2020-06-26 02:35:00|19425.6|19385.6|19425.8|19385.8|19425.8|19385.8|19419.6|19379.6|0
1593139200000|2020-06-26 02:40:00|19425.9|19385.9|19425.4|19385.4|19437.6|19397.6|19425.1|19385.1|0
1593139500000|2020-06-26 02:45:00|19425.6|19385.6|19442.2|19402.2|19442.7|19402.7|19425.6|19385.6|0
1593139800000|2020-06-26 02:50:00|19442.3|19402.3|19442.5|19402.5|19448.7|19408.7|19436.2|19396.2|0
1593140100000|2020-06-26 02:55:00|19442.4|19402.4|19424.9|19384.9|19442.4|19402.4|19424.8|19384.8|0
1593140400000|2020-06-26 03:00:00|19425.1|19385.1|19425.6|19385.6|19431|19391|19419.6|19379.6|0
1593140700000|2020-06-26 03:05:00|19425.5|19385.5|19425.1|19385.1|19431.9|19391.9|19425.1|19385.1|0
1593141000000|2020-06-26 03:10:00|19425|19385|19413.2|19373.2|19425.6|19385.6|19412.9|19372.9|0
1593141300000|2020-06-26 03:15:00|19413.4|19373.4|19419.2|19379.2|19419.6|19379.6|19407.8|19367.8|0
1593141600000|2020-06-26 03:20:00|19418.2|19378.2|19431.2|19391.2|19431.6|19391.6|19416.4|19376.4|0
1593141900000|2020-06-26 03:25:00|19431.4|19391.4|19431.4|19391.4|19437.4|19397.4|19430.9|19390.9|0
1593142200000|2020-06-26 03:30:00|19431.6|19391.6|19459.8|19419.8|19460|19420|19430.8|19390.8|0
1593142500000|2020-06-26 03:35:00|19459.5|19419.5|19453.6|19413.6|19459.8|19419.8|19451|19411|0
1593142800000|2020-06-26 03:40:00|19453.5|19413.5|19456.6|19416.6|19460.1|19420.1|19453.5|19413.5|0
1593143100000|2020-06-26 03:45:00|19455.6|19415.6|19459.4|19419.4|19459.7|19419.7|19453.7|19413.7|0
1593143400000|2020-06-26 03:50:00|19458.4|19418.4|19454|19414|19458.4|19418.4|19448|19408|0
1593143700000|2020-06-26 03:55:00|19454.1|19414.1|19454.3|19414.3|19460.3|19420.3|19454|19414|0
1593144000000|2020-06-26 04:00:00|19454.6|19414.6|19474.3|19434.3|19480.2|19440.2|19454.6|19414.6|0
1593144300000|2020-06-26 04:05:00|19475.2|19435.2|19488.4|19448.4|19488.5|19448.5|19471.3|19431.3|0
1593144600000|2020-06-26 04:10:00|19488.5|19448.5|19482.4|19442.4|19488.7|19448.7|19482.4|19442.4|0
1593144900000|2020-06-26 04:15:00|19482.5|19442.5|19505.8|19465.8|19505.8|19465.8|19482.4|19442.4|0
1593145200000|2020-06-26 04:20:00|19506|19466|19518|19478|19518.1|19478.1|19505.5|19465.5|0
1593145500000|2020-06-26 04:25:00|19517.9|19477.9|19529|19489|19529.7|19489.7|19517.8|19477.8|0
1593145800000|2020-06-26 04:30:00|19529.2|19489.2|19517.3|19477.3|19529.5|19489.5|19517|19477|0
1593146100000|2020-06-26 04:35:00|19517.4|19477.4|19527.9|19487.9|19528.5|19488.5|19517.2|19477.2|0
1593146400000|2020-06-26 04:40:00|19528|19488|19534.1|19494.1|19534.1|19494.1|19522.3|19482.3|0
1593146700000|2020-06-26 04:45:00|19534.3|19494.3|19520.9|19480.9|19539.8|19499.8|19520.7|19480.7|0
1593147000000|2020-06-26 04:50:00|19520.8|19480.8|19515.6|19475.6|19521.4|19481.4|19515.4|19475.4|0
1593147300000|2020-06-26 04:55:00|19515.7|19475.7|19515.1|19475.1|19521.4|19481.4|19503.1|19463.1|0
1593147600000|2020-06-26 05:00:00|19515.3|19475.3|19516.6|19476.6|19533.3|19493.3|19514.9|19474.9|0
1593147900000|2020-06-26 05:05:00|19516.7|19476.7|19510|19470|19519.6|19479.6|19509.6|19469.6|0
1593148200000|2020-06-26 05:10:00|19510.3|19470.3|19511.4|19471.4|19517.8|19477.8|19509.6|19469.6|0
1593148500000|2020-06-26 05:15:00|19511.5|19471.5|19499.5|19459.5|19511.6|19471.6|19499.2|19459.2|0
1593148800000|2020-06-26 05:20:00|19499.6|19459.6|19504.8|19464.8|19507.4|19467.4|19499.5|19459.5|0
1593149100000|2020-06-26 05:25:00|19504.9|19464.9|19505.3|19465.3|19511|19471|19504.9|19464.9|0
1593149400000|2020-06-26 05:30:00|19505.5|19465.5|19504.8|19464.8|19516.8|19476.8|19504.8|19464.8|0
1593149700000|2020-06-26 05:35:00|19504.7|19464.7|19499.8|19459.8|19510.8|19470.8|19487.4|19447.4|0
1593150000000|2020-06-26 05:40:00|19499.7|19459.7|19511.8|19471.8|19518.1|19478.1|19499.3|19459.3|0
1593150300000|2020-06-26 05:45:00|19511.7|19471.7|19517.6|19477.6|19517.6|19477.6|19500.2|19460.2|0
1593150600000|2020-06-26 05:50:00|19517.8|19477.8|19499.1|19459.1|19523|19483|19499|19459|0
1593150900000|2020-06-26 05:55:00|19497.1|19457.1|19482.7|19442.7|19497.1|19457.1|19465.9|19425.9|0
1593151200000|2020-06-26 06:00:00|19482.5|19442.5|19443.2|19428.2|19482.7|19442.7|19430.7|19409.2|34
1593151500000|2020-06-26 06:05:00|19440.7|19425.7|19435.7|19420.7|19463.2|19448.2|19433.2|19418.2|22
1593151800000|2020-06-26 06:10:00|19438.2|19423.2|19425.7|19410.7|19443.2|19428.2|19413.2|19398.2|9
1593152100000|2020-06-26 06:15:00|19423.2|19408.2|19423.2|19408.2|19433.2|19418.2|19418.2|19403.2|4
1593152400000|2020-06-26 06:20:00|19420.7|19405.7|19415.7|19400.7|19423.2|19408.2|19400.7|19385.7|7
1593152700000|2020-06-26 06:25:00|19413.2|19398.2|19405.7|19390.7|19413.2|19398.2|19403.2|19388.2|4
1593153000000|2020-06-26 06:30:00|19403.2|19388.2|19418.2|19403.2|19418.2|19403.2|19403.2|19388.2|7
1593153300000|2020-06-26 06:35:00|19415.7|19400.7|19438.2|19423.2|19440.7|19425.7|19408.2|19393.2|23
1593153600000|2020-06-26 06:40:00|19435.7|19420.7|19453.2|19438.2|19453.2|19438.2|19428.2|19413.2|11
1593153900000|2020-06-26 06:45:00|19455.7|19440.7|19448.2|19433.2|19458.2|19443.2|19445.7|19430.7|16
1593154200000|2020-06-26 06:50:00|19445.7|19430.7|19415.7|19400.7|19448.2|19433.2|19410.7|19395.7|151
1593154500000|2020-06-26 06:55:00|19418.2|19403.2|19393.2|19378.2|19420.7|19405.7|19390.7|19375.7|122
1593154800000|2020-06-26 07:00:00|19410.7|19395.7|19435.7|19420.7|19473.2|19458.2|19408.2|19393.2|626
1593155100000|2020-06-26 07:05:00|19433.2|19418.2|19405.7|19390.7|19443.2|19428.2|19400.7|19385.7|275
1593155400000|2020-06-26 07:10:00|19408.2|19393.2|19400.7|19385.7|19408.2|19393.2|19400.7|19385.7|241
1593155700000|2020-06-26 07:15:00|||||||||214
1593156000000|2020-06-26 07:20:00|||||||||162
1593156300000|2020-06-26 07:25:00|||||||||127
1593156600000|2020-06-26 07:30:00|||||||||132
1593156900000|2020-06-26 07:35:00|19407.3|19392.3|19406.2|19391.2|19407.3|19392.3|19406.2|19391.2|92
1593157200000|2020-06-26 07:40:00|19406.3|19391.3|19352.7|19337.7|19419|19404|19295.3|19280.3|106
1593157500000|2020-06-26 07:45:00|19352.6|19337.6|19393.7|19378.7|19404.4|19389.4|19352.5|19337.5|266
1593157800000|2020-06-26 07:50:00|19394|19379|19356.3|19341.3|19396.7|19381.7|19356.1|19341.1|102
1593158100000|2020-06-26 07:55:00|19357|19342|19357.7|19342.7|19364.9|19349.9|19348.8|19333.8|87
1593158400000|2020-06-26 08:00:00|19357.5|19342.5|19279.4|19264.4|19360.6|19345.6|19275|19260|155
1593158700000|2020-06-26 08:05:00|19280.1|19265.1|19266.6|19251.6|19293.7|19278.7|19264.1|19249.1|348
1593159000000|2020-06-26 08:10:00|19268.1|19253.1|19280|19265|19288.2|19273.2|19254.9|19239.9|313
1593159300000|2020-06-26 08:15:00|19280.1|19265.1|19299.9|19284.9|19302.1|19287.1|19267.7|19252.7|147
1593159600000|2020-06-26 08:20:00|19300.7|19285.7|19306.5|19291.5|19317.9|19302.9|19297.2|19282.2|129
1593159900000|2020-06-26 08:25:00|19306.6|19291.6|19328.2|19313.2|19333.2|19318.2|19295.2|19280.2|70
1593160200000|2020-06-26 08:30:00|19323.2|19308.2|19328.2|19313.2|19338.2|19323.2|19318.2|19303.2|99
1593160500000|2020-06-26 08:35:00|19333.2|19318.2|19368.2|19353.2|19368.2|19353.2|19333.2|19318.2|90
1593160800000|2020-06-26 08:40:00|19358.2|19343.2|19393.2|19378.2|19393.2|19378.2|19358.2|19343.2|195
1593161100000|2020-06-26 08:45:00|19398.2|19383.2|19393.2|19378.2|19418.2|19403.2|19383.2|19368.2|122
1593161400000|2020-06-26 08:50:00|19388.2|19373.2|19408.2|19393.2|19408.2|19393.2|19378.2|19363.2|52
1593161700000|2020-06-26 08:55:00|19413.2|19398.2|19413.2|19398.2|19433.2|19418.2|19413.2|19398.2|102
1593162000000|2020-06-26 09:00:00|19418.2|19403.2|19413.2|19398.2|19438.2|19423.2|19398.2|19383.2|242
1593162300000|2020-06-26 09:05:00|19408.2|19393.2|19423.2|19408.2|19428.2|19413.2|19398.2|19383.2|170
1593162600000|2020-06-26 09:10:00|19428.2|19413.2|19448.2|19433.2|19473.2|19458.2|19428.2|19413.2|261
1593162900000|2020-06-26 09:15:00|19443.2|19428.2|19438.2|19423.2|19458.2|19443.2|19433.2|19418.2|106
1593163200000|2020-06-26 09:20:00|19443.2|19428.2|19458.2|19443.2|19473.2|19458.2|19433.2|19418.2|121
1593163500000|2020-06-26 09:25:00|19453.2|19438.2|19443.2|19428.2|19458.2|19443.2|19438.2|19423.2|71
1593163800000|2020-06-26 09:30:00|19438.2|19423.2|19503.2|19488.2|19503.2|19488.2|19438.2|19423.2|231
1593164100000|2020-06-26 09:35:00|19498.2|19483.2|19503.2|19488.2|19508.2|19493.2|19493.2|19478.2|112
1593164400000|2020-06-26 09:40:00|19508.2|19493.2|19508.2|19493.2|19513.2|19498.2|19493.2|19478.2|95
1593164700000|2020-06-26 09:45:00|19503.2|19488.2|19488.2|19473.2|19508.2|19493.2|19478.2|19463.2|172
1593165000000|2020-06-26 09:50:00|19483.2|19468.2|19493.2|19478.2|19493.2|19478.2|19463.2|19448.2|103
1593165300000|2020-06-26 09:55:00|19498.2|19483.2|19503.2|19488.2|19508.2|19493.2|19488.2|19473.2|75
1593165600000|2020-06-26 10:00:00|19508.2|19493.2|19518.2|19503.2|19528.2|19513.2|19503.2|19488.2|270
1593165900000|2020-06-26 10:05:00|19523.2|19508.2|19513.2|19498.2|19533.2|19518.2|19508.2|19493.2|123
1593166200000|2020-06-26 10:10:00|19523.2|19508.2|19518.2|19503.2|19528.2|19513.2|19508.2|19493.2|61
1593166500000|2020-06-26 10:15:00|19513.2|19498.2|19493.2|19478.2|19518.2|19503.2|19488.2|19473.2|79
1593166800000|2020-06-26 10:20:00|19488.2|19473.2|19478.2|19463.2|19493.2|19478.2|19468.2|19453.2|123
1593167100000|2020-06-26 10:25:00|19483.2|19468.2|19483.2|19468.2|19498.2|19483.2|19478.2|19463.2|125
1593167400000|2020-06-26 10:30:00|19478.2|19463.2|19488.2|19473.2|19488.2|19473.2|19473.2|19458.2|51
1593167700000|2020-06-26 10:35:00|19493.2|19478.2|19478.2|19463.2|19498.2|19483.2|19478.2|19463.2|67
1593168000000|2020-06-26 10:40:00|19473.2|19458.2|19483.2|19468.2|19493.2|19478.2|19473.2|19458.2|77
1593168300000|2020-06-26 10:45:00|19488.2|19473.2|19493.2|19478.2|19493.2|19478.2|19483.2|19468.2|46
1593168600000|2020-06-26 10:50:00|19498.2|19483.2|19513.2|19498.2|19523.2|19508.2|19498.2|19483.2|153
1593168900000|2020-06-26 10:55:00|19518.2|19503.2|19533.2|19518.2|19538.2|19523.2|19518.2|19503.2|113
1593169200000|2020-06-26 11:00:00|19528.2|19513.2|19548.2|19533.2|19553.2|19538.2|19528.2|19513.2|174
1593169500000|2020-06-26 11:05:00|19553.2|19538.2|19553.2|19538.2|19563.2|19548.2|19548.2|19533.2|137
1593169800000|2020-06-26 11:10:00|19558.2|19543.2|19548.2|19533.2|19558.2|19543.2|19538.2|19523.2|120
1593170100000|2020-06-26 11:15:00|19543.2|19528.2|19558.2|19543.2|19563.2|19548.2|19543.2|19528.2|105
1593170400000|2020-06-26 11:20:00|19563.2|19548.2|19548.2|19533.2|19563.2|19548.2|19543.2|19528.2|91
1593170700000|2020-06-26 11:25:00|19543.2|19528.2|19518.2|19503.2|19543.2|19528.2|19513.2|19498.2|110
1593171000000|2020-06-26 11:30:00|19523.2|19508.2|19513.2|19498.2|19523.2|19508.2|19508.2|19493.2|52
1593171300000|2020-06-26 11:35:00|19518.2|19503.2|19528.2|19513.2|19528.2|19513.2|19518.2|19503.2|68
1593171600000|2020-06-26 11:40:00|19523.2|19508.2|19523.2|19508.2|19538.2|19523.2|19523.2|19508.2|57
1593171900000|2020-06-26 11:45:00|19518.2|19503.2|19501.9|19486.9|19528.2|19513.2|19501.9|19486.9|42
1593172200000|2020-06-26 11:50:00|19501.3|19486.3|19481.3|19466.3|19501.3|19486.3|19476.3|19461.3|78
1593172500000|2020-06-26 11:55:00|19476.3|19461.3|19464.8|19449.8|19476.3|19461.3|19459.8|19444.8|66
1593172800000|2020-06-26 12:00:00|19469.8|19454.8|19469.8|19454.8|19479.8|19464.8|19459.8|19444.8|74
1593173100000|2020-06-26 12:05:00|19469.4|19454.4|19452.5|19437.5|19469.4|19454.4|19443.5|19428.5|61
1593173400000|2020-06-26 12:10:00|19457.5|19442.5|19442.5|19427.5|19457.5|19442.5|19427.5|19412.5|78
1593173700000|2020-06-26 12:15:00|19447.5|19432.5|19467.5|19452.5|19472.5|19457.5|19442.5|19427.5|68
1593174000000|2020-06-26 12:20:00|19472.5|19457.5|19472.5|19457.5|19477.5|19462.5|19467.5|19452.5|122
1593174300000|2020-06-26 12:25:00|19477.5|19462.5|19502.5|19487.5|19502.5|19487.5|19477.5|19462.5|71
1593174600000|2020-06-26 12:30:00|19497.5|19482.5|19477.5|19462.5|19502.5|19487.5|19472.5|19457.5|145
1593174900000|2020-06-26 12:35:00|19472.5|19457.5|19447.5|19432.5|19472.5|19457.5|19442.5|19427.5|104
1593175200000|2020-06-26 12:40:00|19442.5|19427.5|19452.5|19437.5|19457.5|19442.5|19442.5|19427.5|70
1593175500000|2020-06-26 12:45:00|19457.5|19442.5|19467.5|19452.5|19467.5|19452.5|19452.5|19437.5|43
1593175800000|2020-06-26 12:50:00|19472.5|19457.5|19432.5|19417.5|19477.5|19462.5|19432.5|19417.5|96
1593176100000|2020-06-26 12:55:00|19422.5|19407.5|19402.5|19387.5|19422.5|19407.5|19387.5|19372.5|228
1593176400000|2020-06-26 13:00:00|19407.5|19392.5|19397.5|19382.5|19407.5|19392.5|19387.5|19372.5|126
1593176700000|2020-06-26 13:05:00|19402.5|19387.5|19412.5|19397.5|19412.5|19397.5|19402.5|19387.5|38
1593177000000|2020-06-26 13:10:00|19407.5|19392.5|19412.5|19397.5|19417.5|19402.5|19407.5|19392.5|29
1593177300000|2020-06-26 13:15:00|19407.5|19392.5|19407.5|19392.5|19407.5|19392.5|19407.5|19392.5|40
1593177600000|2020-06-26 13:20:00|19402.5|19387.5|19382.5|19367.5|19402.5|19387.5|19382.5|19367.5|88
1593177900000|2020-06-26 13:25:00|19387.5|19372.5|19387.5|19372.5|19392.5|19377.5|19382.5|19367.5|49
1593178200000|2020-06-26 13:30:00|19382.5|19367.5|19377.5|19362.5|19412.5|19397.5|19362.5|19347.5|253
1593178500000|2020-06-26 13:35:00|19387.5|19372.5|19387.5|19372.5|19417.5|19402.5|19367.5|19352.5|168
1593178800000|2020-06-26 13:40:00|19392.5|19377.5|19347.5|19332.5|19472.5|19457.5|19342.5|19327.5|199
1593179100000|2020-06-26 13:45:00|19342.5|19327.5|19362.5|19347.5|19382.5|19367.5|19337.5|19322.5|130
1593179400000|2020-06-26 13:50:00|19372.5|19357.5|19382.5|19367.5|19382.5|19367.5|19332.5|19317.5|301
1593179700000|2020-06-26 13:55:00|19377.5|19362.5|19387.5|19372.5|19397.5|19382.5|19337.5|19322.5|140
1593180000000|2020-06-26 14:00:00|19382.5|19367.5|19322.5|19307.5|19387.5|19372.5|19312.5|19297.5|164
1593180300000|2020-06-26 14:05:00|19327.5|19312.5|19342.5|19327.5|19352.5|19337.5|19327.5|19312.5|124
1593180600000|2020-06-26 14:10:00|19341.8|19326.8|19306.8|19291.8|19346.8|19331.8|19306.8|19291.8|147
1593180900000|2020-06-26 14:15:00|19301.8|19286.8|19281.8|19266.8|19301.8|19286.8|19271.8|19256.8|272
1593181200000|2020-06-26 14:20:00|19276.8|19261.8|19246.8|19231.8|19276.8|19261.8|19221.8|19206.8|347
1593181500000|2020-06-26 14:25:00|19251.8|19236.8|19231.8|19216.8|19266.8|19251.8|19211.8|19196.8|262
1593181800000|2020-06-26 14:30:00|19226.8|19211.8|19201.8|19186.8|19266.8|19251.8|19196.8|19181.8|386
1593182100000|2020-06-26 14:35:00|19196.8|19181.8|19156.8|19141.8|19216.8|19201.8|19151.8|19136.8|344
1593182400000|2020-06-26 14:40:00|19151.8|19136.8|19186.8|19171.8|19186.8|19171.8|19136.8|19121.8|296
1593182700000|2020-06-26 14:45:00|19191.8|19176.8|19186.8|19171.8|19206.8|19191.8|19181.8|19166.8|186
1593183000000|2020-06-26 14:50:00|19181.8|19166.8|19151.8|19136.8|19196.8|19181.8|19141.8|19126.8|265
1593183300000|2020-06-26 14:55:00|19146.8|19131.8|19171.8|19156.8|19186.8|19171.8|19141.8|19126.8|266
1593183600000|2020-06-26 15:00:00|19176.8|19161.8|19186.8|19171.8|19191.8|19176.8|19176.8|19161.8|213
1593183900000|2020-06-26 15:05:00|19181.8|19166.8|19186.8|19171.8|19201.8|19186.8|19176.8|19161.8|172
1593184200000|2020-06-26 15:10:00|19181.8|19166.8|19186.8|19171.8|19196.8|19181.8|19171.8|19156.8|134
1593184500000|2020-06-26 15:15:00|19181.8|19166.8|19161.8|19146.8|19181.8|19166.8|19141.8|19126.8|297
1593184800000|2020-06-26 15:20:00|19156.8|19141.8|19171.8|19156.8|19171.8|19156.8|19136.8|19121.8|289
1593185100000|2020-06-26 15:25:00|19166.8|19151.8|19161.8|19146.8|19176.8|19161.8|19141.8|19126.8|378
1593185400000|2020-06-26 15:30:00|19156.8|19141.8|19131.8|19116.8|19176.8|19161.8|19121.8|19106.8|459
1593185700000|2020-06-26 15:35:00|19126.8|19111.8|19171.8|19156.8|19171.8|19156.8|19126.8|19111.8|176
1593186000000|2020-06-26 15:40:00|19166.8|19151.8|19161.8|19146.8|19166.8|19151.8|19151.8|19136.8|90
1593186300000|2020-06-26 15:45:00|19151.8|19136.8|19171.8|19156.8|19171.8|19156.8|19151.8|19136.8|28
1593186600000|2020-06-26 15:50:00|19176.8|19151.8|19161.8|19141.8|19181.8|19156.8|19161.8|19141.8|24
1593186900000|2020-06-26 15:55:00|19166.8|19146.8|19181.8|19156.8|19201.8|19176.8|19161.8|19141.8|68
1593187200000|2020-06-26 16:00:00|19176.8|19161.8|19161.8|19141.8|19181.8|19161.8|19151.8|19131.8|21
1593187500000|2020-06-26 16:05:00|19156.8|19136.8|19141.8|19116.8|19156.8|19141.8|19136.8|19116.8|43
1593187800000|2020-06-26 16:10:00|19146.8|19121.8|19121.8|19096.8|19151.8|19126.8|19116.8|19096.8|23
1593188100000|2020-06-26 16:15:00|19116.8|19101.8|19096.8|19076.8|19126.8|19101.8|19091.8|19066.8|41
1593188400000|2020-06-26 16:20:00|19091.8|19071.8|19131.8|19106.8|19131.8|19106.8|19081.8|19061.8|25
1593188700000|2020-06-26 16:25:00|19126.8|19101.8|19126.8|19101.8|19141.8|19116.8|19121.8|19096.8|45
1593189000000|2020-06-26 16:30:00|19121.8|19096.8|19116.8|19091.8|19126.8|19101.8|19106.8|19081.8|12
1593189300000|2020-06-26 16:35:00|19111.8|19096.8|19131.8|19111.8|19131.8|19111.8|19111.8|19086.8|15
1593189600000|2020-06-26 16:40:00|19126.8|19106.8|19121.8|19096.8|19126.8|19106.8|19111.8|19086.8|10
1593189900000|2020-06-26 16:45:00|19116.8|19091.8|19131.8|19106.8|19146.8|19121.8|19096.8|19071.8|88
1593190200000|2020-06-26 16:50:00|19126.8|19101.8|19146.8|19121.8|19146.8|19126.8|19121.8|19096.8|23
1593190500000|2020-06-26 16:55:00|19141.8|19116.8|19156.8|19131.8|19156.8|19131.8|19136.8|19111.8|4
1593190800000|2020-06-26 17:00:00|19151.8|19126.8|19166.8|19141.8|19181.8|19156.8|19141.8|19121.8|18
1593191100000|2020-06-26 17:05:00|19171.8|19146.8|19181.8|19156.8|19181.8|19156.8|19171.8|19141.8|2
1593191400000|2020-06-26 17:10:00|19176.8|19151.8|19161.8|19141.8|19176.8|19151.8|19161.8|19141.8|1
1593191700000|2020-06-26 17:15:00|19166.8|19146.8|19166.8|19146.8|19171.8|19151.8|19166.8|19141.8|4
1593192000000|2020-06-26 17:20:00|19171.8|19147.8|19181.8|19156.8|19186.8|19161.8|19166.8|19141.8|3
1593192300000|2020-06-26 17:25:00|19176.8|19151.8|19181.8|19156.8|19181.8|19161.8|19166.8|19141.8|9
1593192600000|2020-06-26 17:30:00|19176.8|19151.8|19186.8|19161.8|19186.8|19161.8|19176.8|19151.8|11
1593192900000|2020-06-26 17:35:00|19181.8|19156.8|19191.8|19166.8|19196.8|19171.8|19166.8|19146.8|17
1593193200000|2020-06-26 17:40:00|19186.8|19161.8|19186.8|19161.8|19191.8|19166.8|19181.8|19156.8|18
1593193500000|2020-06-26 17:45:00|19181.8|19166.8|19196.8|19176.8|19196.8|19176.8|19181.8|19161.8|21
1593193800000|2020-06-26 17:50:00|19191.8|19171.8|19186.8|19166.8|19196.8|19176.8|19186.8|19161.8|15
1593194100000|2020-06-26 17:55:00|19191.8|19161.8|19186.8|19166.8|19191.8|19166.8|19181.8|19161.8|16
1593194400000|2020-06-26 18:00:00|19181.8|19161.8|19181.8|19156.8|19191.8|19166.8|19171.8|19146.8|23
1593194700000|2020-06-26 18:05:00|19186.8|19161.8|19181.8|19161.8|19186.8|19161.8|19176.8|19151.8|9
1593195000000|2020-06-26 18:10:00|19186.8|19166.8|19171.8|19146.8|19196.8|19171.8|19166.8|19141.8|10
1593195300000|2020-06-26 18:15:00|19166.8|19141.8|19166.8|19141.8|19171.8|19146.8|19161.8|19136.8|3
1593195600000|2020-06-26 18:20:00|19161.8|19136.8|19171.8|19146.8|19176.8|19151.8|19161.8|19136.8|9
1593195900000|2020-06-26 18:25:00|19176.8|19151.8|19156.8|19141.8|19176.8|19151.8|19141.8|19116.8|5
1593196200000|2020-06-26 18:30:00|19136.8|19121.8|19146.8|19131.8|19151.8|19136.8|19126.8|19111.8|12
1593196500000|2020-06-26 18:35:00|19141.8|19126.8|19121.8|19106.8|19141.8|19126.8|19121.8|19106.8|5
1593196800000|2020-06-26 18:40:00|19126.8|19111.8|19126.8|19111.8|19136.8|19121.8|19121.8|19106.8|12
1593197100000|2020-06-26 18:45:00|19116.8|19101.8|19106.8|19091.8|19116.8|19101.8|19101.8|19086.8|10
1593197400000|2020-06-26 18:50:00|19116.8|19101.8|19136.8|19121.8|19136.8|19121.8|19116.8|19101.8|7
1593197700000|2020-06-26 18:55:00|19126.8|19111.8|19131.8|19116.8|19131.8|19116.8|19121.8|19106.8|7
1593198000000|2020-06-26 19:00:00|19136.8|19121.8|19146.8|19131.8|19146.8|19131.8|19136.8|19121.8|7
1593198300000|2020-06-26 19:05:00|19126.8|19111.8|19106.8|19091.8|19126.8|19111.8|19106.8|19091.8|8
1593198600000|2020-06-26 19:10:00|19116.8|19101.8|19116.8|19101.8|19116.8|19101.8|19116.8|19101.8|1
1593198900000|2020-06-26 19:15:00|||||||||1
1593199200000|2020-06-26 19:20:00|19121.8|19106.8|19121.8|19106.8|19121.8|19106.8|19121.8|19106.8|3
1593199500000|2020-06-26 19:25:00|19111.8|19096.8|19116.8|19101.8|19116.8|19101.8|19111.8|19096.8|5
1593199800000|2020-06-26 19:30:00|19106.8|19091.8|19111.8|19096.8|19111.8|19096.8|19106.8|19091.8|6
1593200100000|2020-06-26 19:35:00|19101.8|19086.8|19096.8|19081.8|19101.8|19086.8|19096.8|19081.8|4
1593200400000|2020-06-26 19:40:00|19106.8|19091.8|19151.8|19136.8|19151.8|19136.8|19086.8|19071.8|11
1593200700000|2020-06-26 19:45:00|19161.8|19146.8|19136.8|19121.8|19166.8|19151.8|19136.8|19121.8|16
1593201000000|2020-06-26 19:50:00|19146.8|19131.8|19116.8|19101.8|19146.8|19131.8|19116.8|19101.8|19
1593201300000|2020-06-26 19:55:00|19121.8|19106.8|19106.8|19091.8|19121.8|19106.8|19096.8|19081.8|55
1593201600000|2020-06-26 20:00:00|19104.8|19064.8|19141.1|19101.1|19155.5|19115.5|19101.6|19061.6|0
1593201900000|2020-06-26 20:05:00|19141.3|19101.3|19131.6|19091.6|19167.9|19127.9|19128.6|19088.6|0
1593202200000|2020-06-26 20:10:00|19131.3|19091.3|19145.5|19105.5|19147|19107|19122.6|19082.6|0
1593202500000|2020-06-26 20:15:00|19145|19105|19139.8|19099.8|19145.3|19105.3|19137.8|19097.8|0
1593202800000|2020-06-26 20:20:00|19140.3|19100.3|19138.8|19098.8|19141.8|19101.8|19136.8|19096.8|0
1593203100000|2020-06-26 20:25:00|19138.3|19098.3|19139.3|19099.3|19140.3|19100.3|19135.8|19095.8|0
1593203400000|2020-06-26 20:30:00|19138.3|19098.3|19119.9|19079.9|19148.7|19108.7|19118.5|19078.5|0
1593203700000|2020-06-26 20:35:00|19118.5|19078.5|19123.9|19083.9|19123.9|19083.9|19113.7|19073.7|0
1593204000000|2020-06-26 20:40:00|19123.6|19083.6|19132.9|19092.9|19132.9|19092.9|19117.4|19077.4|0
1593204300000|2020-06-26 20:45:00|19132.6|19092.6|19125.1|19085.1|19136.4|19096.4|19123.9|19083.9|0
1593204600000|2020-06-26 20:50:00|19124.9|19084.9|19116.4|19076.4|19125.1|19085.1|19114.7|19074.7|0
1593204900000|2020-06-26 20:55:00|19116.2|19076.2|19117.4|19077.4|19118.2|19078.2|19106.9|19066.9|0
1593381600000|2020-06-28 22:00:00|19019.9|18979.9|19016|18976|19035|18995|18994.6|18954.6|0
1593381900000|2020-06-28 22:05:00|19015.9|18975.9|19013.4|18973.4|19021.2|18981.2|18996.2|18956.2|0
1593382200000|2020-06-28 22:10:00|19012.4|18972.4|19009.6|18969.6|19027.9|18987.9|19006.6|18966.6|0
1593382500000|2020-06-28 22:15:00|19009.3|18969.3|19037.8|18997.8|19048|19008|19006.6|18966.6|0
1593382800000|2020-06-28 22:20:00|19038.1|18998.1|19064.8|19024.8|19066.5|19026.5|19037.8|18997.8|0
1593383100000|2020-06-28 22:25:00|19064.9|19024.9|19062|19022|19068.5|19028.5|19058.8|19018.8|0
1593383400000|2020-06-28 22:30:00|19062.1|19022.1|19083.1|19043.1|19092.6|19052.6|19062|19022|0
1593383700000|2020-06-28 22:35:00|19083.3|19043.3|19087.3|19047.3|19096.8|19056.8|19080.8|19040.8|0
1593384000000|2020-06-28 22:40:00|19087.2|19047.2|19090.3|19050.3|19109.4|19069.4|19085.6|19045.6|0
1593384300000|2020-06-28 22:45:00|19090.1|19050.1|19087.3|19047.3|19092.1|19052.1|19080.8|19040.8|0
1593384600000|2020-06-28 22:50:00|19087.5|19047.5|19093.3|19053.3|19109.4|19069.4|19087.5|19047.5|0
1593384900000|2020-06-28 22:55:00|19093.6|19053.6|19088.6|19048.6|19096.8|19056.8|19087.3|19047.3|0
1593385200000|2020-06-28 23:00:00|19088.7|19048.7|19088.6|19048.6|19102.2|19062.2|19073.1|19033.1|0
1593385500000|2020-06-28 23:05:00|19088.3|19048.3|19065.3|19025.3|19095.1|19055.1|19061.8|19021.8|0
1593385800000|2020-06-28 23:10:00|19065.6|19025.6|19092.1|19052.1|19092.1|19052.1|19065.3|19025.3|0
1593386100000|2020-06-28 23:15:00|19092.4|19052.4|19067.7|19027.7|19093.3|19053.3|19067.7|19027.7|0
1593386400000|2020-06-28 23:20:00|19068|19028|19062.9|19022.9|19077.2|19037.2|19061.7|19021.7|0
1593386700000|2020-06-28 23:25:00|19062.8|19022.8|19050.4|19010.4|19074.8|19034.8|19047.4|19007.4|0
1593387000000|2020-06-28 23:30:00|19050.3|19010.3|19073.1|19033.1|19075.9|19035.9|19047.4|19007.4|0
1593387300000|2020-06-28 23:35:00|19073.2|19033.2|19100.5|19060.5|19100.5|19060.5|19072|19032|0
1593387600000|2020-06-28 23:40:00|19100.8|19060.8|19129|19089|19132|19092|19100.5|19060.5|0
1593387900000|2020-06-28 23:45:00|19128.9|19088.9|19122.5|19082.5|19130.3|19090.3|19116|19076|0
1593388200000|2020-06-28 23:50:00|19122.4|19082.4|19117.8|19077.8|19127.3|19087.3|19113|19073|0
1593388500000|2020-06-28 23:55:00|19118.3|19078.3|19105.9|19065.9|19130.3|19090.3|19098.8|19058.8|0
1593388800000|2020-06-29 00:00:00|19106|19066|19088.6|19048.6|19117.8|19077.8|19078.5|19038.5|0
1593389100000|2020-06-29 00:05:00|19088.5|19048.5|19108.4|19068.4|19117.8|19077.8|19088|19048|0
1593389400000|2020-06-29 00:10:00|19108.6|19068.6|19095.7|19055.7|19122.1|19082.1|19085.5|19045.5|0
1593389700000|2020-06-29 00:15:00|19095.4|19055.4|19056.8|19016.8|19095.7|19055.7|19056.8|19016.8|0
1593390000000|2020-06-29 00:20:00|19056.7|19016.7|19050.7|19010.7|19057.6|19017.6|19043.9|19003.9|0
1593390300000|2020-06-29 00:25:00|19050.5|19010.5|19062.1|19022.1|19073.9|19033.9|19050.5|19010.5|0
1593390600000|2020-06-29 00:30:00|19061.9|19021.9|19068.1|19028.1|19080.1|19040.1|19051|19011|0
1593390900000|2020-06-29 00:35:00|19067.8|19027.8|19049.1|19009.1|19068|19028|19039.2|18999.2|0
1593391200000|2020-06-29 00:40:00|19050.7|19010.7|19065.8|19025.8|19075|19035|19045.2|19005.2|0
1593391500000|2020-06-29 00:45:00|19066.8|19026.8|19086.8|19046.8|19092.6|19052.6|19065.8|19025.8|0
1593391800000|2020-06-29 00:50:00|19087.8|19047.8|19086.1|19046.1|19102.9|19062.9|19085.8|19045.8|0
1593392100000|2020-06-29 00:55:00|19085.9|19045.9|19113.1|19073.1|19116.1|19076.1|19080.5|19040.5|0
1593392400000|2020-06-29 01:00:00|19112.9|19072.9|19122.6|19082.6|19128.6|19088.6|19107.9|19067.9|0
1593392700000|2020-06-29 01:05:00|19122.5|19082.5|19126.1|19086.1|19129.1|19089.1|19111.4|19071.4|0
1593393000000|2020-06-29 01:10:00|19126|19086|19182|19142|19182.2|19142.2|19125.9|19085.9|0
1593393300000|2020-06-29 01:15:00|19181.7|19141.7|19193.7|19153.7|19203.1|19163.1|19176|19136|0
1593393600000|2020-06-29 01:20:00|19193.9|19153.9|19176.6|19136.6|19193.9|19153.9|19165.4|19125.4|0
1593393900000|2020-06-29 01:25:00|19177.6|19137.6|19195.8|19155.8|19212.6|19172.6|19176.2|19136.2|0
1593394200000|2020-06-29 01:30:00|19196|19156|19186|19146|19226.8|19186.8|19186|19146|0
1593394500000|2020-06-29 01:35:00|19186.1|19146.1|19175.1|19135.1|19186.2|19146.2|19163.3|19123.3|0
1593394800000|2020-06-29 01:40:00|19175|19135|19192.7|19152.7|19204|19164|19166.1|19126.1|0
1593395100000|2020-06-29 01:45:00|19192.8|19152.8|19198.6|19158.6|19210|19170|19192.6|19152.6|0
1593395400000|2020-06-29 01:50:00|19198.7|19158.7|19203.3|19163.3|19215.9|19175.9|19198.7|19158.7|0
1593395700000|2020-06-29 01:55:00|19203.4|19163.4|19209.5|19169.5|19212.5|19172.5|19192.4|19152.4|0
1593396000000|2020-06-29 02:00:00|19206.9|19166.9|19186.2|19146.2|19212.5|19172.5|19183.4|19143.4|0
1593396300000|2020-06-29 02:05:00|19185.2|19145.2|19195.4|19155.4|19195.6|19155.6|19177.7|19137.7|0
1593396600000|2020-06-29 02:10:00|19195.2|19155.2|19230.5|19190.5|19230.7|19190.7|19195|19155|0
1593396900000|2020-06-29 02:15:00|19230.3|19190.3|19204.6|19164.6|19230.7|19190.7|19201.7|19161.7|0
1593397200000|2020-06-29 02:20:00|19207.4|19167.4|19196.1|19156.1|19207.7|19167.7|19195.6|19155.6|0
1593397500000|2020-06-29 02:25:00|19196.2|19156.2|19195.7|19155.7|19201.9|19161.9|19190.1|19150.1|0
1593397800000|2020-06-29 02:30:00|19195.9|19155.9|19166.3|19126.3|19195.9|19155.9|19163.4|19123.4|0
1593398100000|2020-06-29 02:35:00|19166.1|19126.1|19177.7|19137.7|19177.8|19137.8|19166.1|19126.1|0
1593398400000|2020-06-29 02:40:00|19177.6|19137.6|19172.3|19132.3|19183.9|19143.9|19166.4|19126.4|0
1593398700000|2020-06-29 02:45:00|19171.3|19131.3|19177.7|19137.7|19184.3|19144.3|19166.8|19126.8|0
1593399000000|2020-06-29 02:50:00|19178.1|19138.1|19142.1|19102.1|19180.6|19140.6|19141.9|19101.9|0
1593399300000|2020-06-29 02:55:00|19141.9|19101.9|19149.3|19109.3|19155.2|19115.2|19135.9|19095.9|0
1593399600000|2020-06-29 03:00:00|19149.4|19109.4|19149.1|19109.1|19161.2|19121.2|19140.2|19100.2|0
1593399900000|2020-06-29 03:05:00|19149.2|19109.2|19143.2|19103.2|19149.3|19109.3|19137.3|19097.3|0
1593400200000|2020-06-29 03:10:00|19143.3|19103.3|19125.3|19085.3|19145.9|19105.9|19113.7|19073.7|0
1593400500000|2020-06-29 03:15:00|19125.2|19085.2|19125.3|19085.3|19125.4|19085.4|19113.7|19073.7|0
1593400800000|2020-06-29 03:20:00|19125.2|19085.2|19145.9|19105.9|19148.8|19108.8|19125.2|19085.2|0
1593401100000|2020-06-29 03:25:00|19145.8|19105.8|19136.8|19096.8|19148.3|19108.3|19133.8|19093.8|0
1593401400000|2020-06-29 03:30:00|19135.8|19095.8|19125.2|19085.2|19143|19103|19107.7|19067.7|0
1593401700000|2020-06-29 03:35:00|19125.3|19085.3|19122.7|19082.7|19131.2|19091.2|19113.6|19073.6|0
1593402000000|2020-06-29 03:40:00|19121.7|19081.7|19092.7|19052.7|19125.9|19085.9|19089.9|19049.9|0
1593402300000|2020-06-29 03:45:00|19091.7|19051.7|19090.2|19050.2|19101.7|19061.7|19089.7|19049.7|0
1593402600000|2020-06-29 03:50:00|19090.1|19050.1|19090.6|19050.6|19096.2|19056.2|19084.2|19044.2|0
1593402900000|2020-06-29 03:55:00|19090.8|19050.8|19102|19062|19108.4|19068.4|19090.6|19050.6|0
1593403200000|2020-06-29 04:00:00|19102.2|19062.2|19119.9|19079.9|19120|19080|19096.8|19056.8|0
1593403500000|2020-06-29 04:05:00|19119.7|19079.7|19108.7|19068.7|19137.3|19097.3|19102.6|19062.6|0
1593403800000|2020-06-29 04:10:00|19108.6|19068.6|19096.4|19056.4|19117|19077|19091.1|19051.1|0
1593404100000|2020-06-29 04:15:00|19095.4|19055.4|19102.3|19062.3|19108|19068|19084.4|19044.4|0
1593404400000|2020-06-29 04:20:00|19102.2|19062.2|19089.1|19049.1|19116.5|19076.5|19089.1|19049.1|0
1593404700000|2020-06-29 04:25:00|19088.9|19048.9|19101.1|19061.1|19101.1|19061.1|19088.9|19048.9|0
1593405000000|2020-06-29 04:30:00|19101.3|19061.3|19090|19050|19112.7|19072.7|19089.8|19049.8|0
1593405300000|2020-06-29 04:35:00|19089.8|19049.8|19047|19007|19090|19050|19041.4|19001.4|0
1593405600000|2020-06-29 04:40:00|19047.1|19007.1|19050.4|19010.4|19053.6|19013.6|19035.1|18995.1|0
1593405900000|2020-06-29 04:45:00|19049.4|19009.4|19046|19006|19057.3|19017.3|19046|19006|0
1593406200000|2020-06-29 04:50:00|19046.2|19006.2|19043.7|19003.7|19046.2|19006.2|19028.5|18988.5|0
1593406500000|2020-06-29 04:55:00|19043.5|19003.5|19034.7|18994.7|19055.5|19015.5|19028.7|18988.7|0
1593406800000|2020-06-29 05:00:00|19034.6|18994.6|19052.2|19012.2|19058|19018|19034.6|18994.6|0
1593407100000|2020-06-29 05:05:00|19052.1|19012.1|19081.6|19041.6|19087.5|19047.5|19051.8|19011.8|0
1593407400000|2020-06-29 05:10:00|19081.8|19041.8|19098.9|19058.9|19104.7|19064.7|19081.6|19041.6|0
1593407700000|2020-06-29 05:15:00|19099|19059|19087.7|19047.7|19104.9|19064.9|19087.5|19047.5|0
1593408000000|2020-06-29 05:20:00|19087.6|19047.6|19087.6|19047.6|19104.8|19064.8|19087.4|19047.4|0
1593408300000|2020-06-29 05:25:00|19087.5|19047.5|19111.2|19071.2|19117.6|19077.6|19087.4|19047.4|0
1593408600000|2020-06-29 05:30:00|19111.1|19071.1|19105.4|19065.4|19117.1|19077.1|19099.2|19059.2|0
1593408900000|2020-06-29 05:35:00|19105.6|19065.6|19082.2|19042.2|19105.6|19065.6|19076.6|19036.6|0
1593409200000|2020-06-29 05:40:00|19082.3|19042.3|19075.9|19035.9|19083|19043|19065|19025|0
1593409500000|2020-06-29 05:45:00|19075.8|19035.8|19030.8|18990.8|19081.6|19041.6|19030.6|18990.6|0
1593409800000|2020-06-29 05:50:00|19030.9|18990.9|19013|18973|19042.6|19002.6|19007.5|18967.5|0
1593410100000|2020-06-29 05:55:00|19013.1|18973.1|19007.6|18967.6|19025.2|18985.2|19007.5|18967.5|0
1593410400000|2020-06-29 06:00:00|19011.6|18971.6|19006.8|18991.8|19029.9|19011.8|19001.8|18967.1|33
1593410700000|2020-06-29 06:05:00|19001.8|18986.8|19036.8|19021.8|19036.8|19021.8|18976.8|18961.8|66
1593411000000|2020-06-29 06:10:00|19041.8|19026.8|19026.8|19011.8|19041.8|19026.8|19011.8|18996.8|15
1593411300000|2020-06-29 06:15:00|19016.8|19001.8|19041.8|19026.8|19041.8|19026.8|19011.8|18996.8|14
1593411600000|2020-06-29 06:20:00|19051.8|19036.8|19081.8|19066.8|19081.8|19066.8|19031.8|19016.8|29
1593411900000|2020-06-29 06:25:00|19076.8|19061.8|19091.8|19076.8|19091.8|19076.8|19071.8|19056.8|26
1593412200000|2020-06-29 06:30:00|19096.8|19081.8|19096.8|19081.8|19121.8|19106.8|19091.8|19076.8|65
1593412500000|2020-06-29 06:35:00|19091.8|19076.8|19106.8|19091.8|19106.8|19091.8|19081.8|19066.8|10
1593412800000|2020-06-29 06:40:00|19116.8|19101.8|19091.8|19076.8|19116.8|19101.8|19091.8|19076.8|13
1593413100000|2020-06-29 06:45:00|19086.8|19071.8|19086.8|19071.8|19091.8|19076.8|19081.8|19066.8|13
1593413400000|2020-06-29 06:50:00|19081.8|19066.8|19096.8|19081.8|19106.8|19091.8|19071.8|19056.8|11
1593413700000|2020-06-29 06:55:00|19111.8|19096.8|19116.8|19101.8|19131.8|19116.8|19111.8|19096.8|17
1593414000000|2020-06-29 07:00:00|19126.8|19111.8|19166.8|19151.8|19191.8|19176.8|19126.8|19111.8|515
1593414300000|2020-06-29 07:05:00|19161.8|19146.8|19261.8|19246.8|19261.8|19246.8|19161.8|19146.8|318
1593414600000|2020-06-29 07:10:00|19276.8|19261.8|19286.8|19271.8|19306.8|19291.8|19256.8|19241.8|358
1593414900000|2020-06-29 07:15:00|19291.8|19276.8|19246.8|19231.8|19296.8|19281.8|19246.8|19231.8|233
1593415200000|2020-06-29 07:20:00|19251.8|19236.8|19298.1|19283.1|19316.8|19301.8|19251.8|19236.8|295
1593415500000|2020-06-29 07:25:00|19303.1|19288.1|19258.1|19243.1|19308.1|19293.1|19258.1|19243.1|158
1593415800000|2020-06-29 07:30:00|19263.1|19248.1|19268.1|19253.1|19283.1|19268.1|19248.1|19233.1|197
1593416100000|2020-06-29 07:35:00|19273.1|19258.1|19268.1|19253.1|19288.1|19273.1|19268.1|19253.1|80
1593416400000|2020-06-29 07:40:00|19268|19253|19248|19233|19278|19263|19228|19213|140
1593416700000|2020-06-29 07:45:00|19253|19238|19188|19173|19253|19238|19173|19158|128
1593417000000|2020-06-29 07:50:00|19193|19178|19208|19193|19213|19198|19178|19163|132
1593417300000|2020-06-29 07:55:00|19198|19183|19233|19218|19238|19223|19198|19183|82
1593417600000|2020-06-29 08:00:00|19228|19213|19208|19193|19228|19213|19193|19178|201
1593417900000|2020-06-29 08:05:00|19203|19188|19208|19193|19213|19198|19178|19163|103
1593418200000|2020-06-29 08:10:00|19213|19198|19123|19108|19223|19208|19123|19108|242
1593418500000|2020-06-29 08:15:00|19118|19103|19128|19113|19158|19143|19118|19103|179
1593418800000|2020-06-29 08:20:00|19123|19108|19153|19138|19158|19143|19123|19108|235
1593419100000|2020-06-29 08:25:00|19158|19143|19198|19183|19198|19183|19158|19143|110
1593419400000|2020-06-29 08:30:00|19193|19178|19193|19178|19208|19193|19188|19173|85
1593419700000|2020-06-29 08:35:00|19188|19173|19203|19188|19218|19203|19188|19173|88
1593420000000|2020-06-29 08:40:00|19208|19193|19233|19218|19238|19223|19208|19193|110
1593420300000|2020-06-29 08:45:00|19238|19223|19238|19223|19248|19233|19223|19208|99
1593420600000|2020-06-29 08:50:00|19233|19218|19233|19218|19238|19223|19228|19213|92
1593420900000|2020-06-29 08:55:00|19228|19213|19263|19248|19268|19253|19218|19203|114
1593421200000|2020-06-29 09:00:00|19258|19243|19248|19233|19263|19248|19233|19218|79
1593421500000|2020-06-29 09:05:00|19253|19238|19228|19213|19263|19248|19218|19203|123
1593421800000|2020-06-29 09:10:00|19223|19208|19243|19228|19263|19248|19223|19208|202
1593422100000|2020-06-29 09:15:00|19248|19233|19248|19233|19263|19248|19248|19233|67
1593422400000|2020-06-29 09:20:00|19253|19238|19253|19238|19258|19243|19243|19228|88
1593422700000|2020-06-29 09:25:00|19248|19233|19233|19218|19248|19233|19233|19218|57
1593423000000|2020-06-29 09:30:00|19223|19208|19268|19253|19273|19258|19203|19188|243
1593423300000|2020-06-29 09:35:00|19273|19258|19298|19283|19298|19283|19268|19253|73
1593423600000|2020-06-29 09:40:00|19303|19288|19293|19278|19318|19303|19293|19278|133
1593423900000|2020-06-29 09:45:00|19298|19283|19283|19268|19298|19283|19283|19268|85
1593424200000|2020-06-29 09:50:00|19293|19278|19293|19278|19308|19293|19288|19273|72
1593424500000|2020-06-29 09:55:00|19298|19283|19288|19273|19308|19293|19278|19263|83
1593424800000|2020-06-29 10:00:00|19293|19278|19213|19198|19303|19288|19203|19188|520
1593425100000|2020-06-29 10:05:00|19218|19203|19248|19233|19248|19233|19218|19203|73
1593425400000|2020-06-29 10:10:00|19253|19238|19223|19208|19258|19243|19223|19208|59
1593425700000|2020-06-29 10:15:00|19228|19213|19238|19223|19238|19223|19228|19213|35
1593426000000|2020-06-29 10:20:00|19243|19228|19253|19238|19263|19248|19243|19228|57
1593426300000|2020-06-29 10:25:00|19258|19243|19258|19243|19258|19243|19248|19233|21
1593426600000|2020-06-29 10:30:00|19263|19248|19263|19248|19268|19253|19253|19238|65
1593426900000|2020-06-29 10:35:00|19243|19228|19223|19208|19253|19238|19223|19208|27
1593427200000|2020-06-29 10:40:00|19233|19218|19233|19218|19243|19228|19228|19213|35
1593427500000|2020-06-29 10:45:00|19238|19223|19263|19248|19263|19248|19238|19223|36
1593427800000|2020-06-29 10:50:00|19268|19253|19273|19258|19278|19263|19263|19248|57
1593428100000|2020-06-29 10:55:00|19278|19263|19273|19258|19278|19263|19263|19248|36
1593428400000|2020-06-29 11:00:00|19278|19263|19278|19263|19293|19278|19273|19258|156
1593428700000|2020-06-29 11:05:00|19283|19268|19288|19273|19293|19278|19283|19268|67
1593429000000|2020-06-29 11:10:00|19283|19268|19283|19268|19298|19283|19283|19268|37
1593429300000|2020-06-29 11:15:00|19288|19273|19293|19278|19293|19278|19273|19258|65
1593429600000|2020-06-29 11:20:00|19298|19283|19318|19303|19318|19303|19298|19283|78
1593429900000|2020-06-29 11:25:00|19313|19298|19333|19318|19338|19323|19313|19298|85
1593430200000|2020-06-29 11:30:00|19338|19323|19313|19298|19338|19323|19308|19293|117
1593430500000|2020-06-29 11:35:00|19323|19308|19323|19308|19338|19323|19308|19293|184
1593430800000|2020-06-29 11:40:00|19319.3|19304.3|19324.3|19309.3|19324.3|19309.3|19314.3|19299.3|18
1593431100000|2020-06-29 11:45:00|19329.3|19314.3|19329.3|19314.3|19334.3|19319.3|19319.3|19304.3|22
1593431400000|2020-06-29 11:50:00|19324.3|19309.3|19379.3|19364.3|19379.3|19364.3|19324.3|19309.3|169
1593431700000|2020-06-29 11:55:00|19384.3|19369.3|19374.3|19359.3|19389.3|19374.3|19369.3|19354.3|101
1593432000000|2020-06-29 12:00:00|19379.3|19364.3|19374.3|19359.3|19389.3|19374.3|19359.3|19344.3|107
1593432300000|2020-06-29 12:05:00|19379.3|19364.3|19374.3|19359.3|19384.3|19369.3|19374.3|19359.3|100
1593432600000|2020-06-29 12:10:00|19369.3|19354.3|19359.3|19344.3|19374.3|19359.3|19359.3|19344.3|61
1593432900000|2020-06-29 12:15:00|19364.3|19349.3|19369.3|19354.3|19374.3|19359.3|19359.3|19344.3|123
1593433200000|2020-06-29 12:20:00|19364.3|19349.3|19374.3|19359.3|19374.3|19359.3|19364.3|19349.3|108
1593433500000|2020-06-29 12:25:00|19369.3|19354.3|19359.3|19344.3|19379.3|19364.3|19349.3|19334.3|76
1593433800000|2020-06-29 12:30:00|19354.3|19339.3|19364.3|19349.3|19379.3|19364.3|19354.3|19339.3|92
1593434100000|2020-06-29 12:35:00|19369.3|19354.3|19354.3|19339.3|19384.3|19369.3|19354.3|19339.3|105
1593434400000|2020-06-29 12:40:00|19359.3|19344.3|19339.3|19324.3|19359.3|19344.3|19339.3|19324.3|65
1593434700000|2020-06-29 12:45:00|19344.3|19329.3|19364.3|19349.3|19369.3|19354.3|19344.3|19329.3|71
1593435000000|2020-06-29 12:50:00|19369.3|19354.3|19359.3|19344.3|19384.3|19369.3|19359.3|19344.3|78
1593435300000|2020-06-29 12:55:00|19349.3|19334.3|19359.3|19344.3|19364.3|19349.3|19324.3|19309.3|152
1593435600000|2020-06-29 13:00:00|19354.3|19339.3|19364.3|19349.3|19394.3|19379.3|19349.3|19334.3|349
1593435900000|2020-06-29 13:05:00|19369.3|19354.3|19349.3|19334.3|19369.3|19354.3|19349.3|19334.3|116
1593436200000|2020-06-29 13:10:00|19354.3|19339.3|19339.3|19324.3|19359.3|19344.3|19329.3|19314.3|96
1593436500000|2020-06-29 13:15:00|19334.3|19319.3|19354.3|19339.3|19354.3|19339.3|19334.3|19319.3|92
1593436800000|2020-06-29 13:20:00|19349.3|19334.3|19374.3|19359.3|19374.3|19359.3|19344.3|19329.3|108
1593437100000|2020-06-29 13:25:00|19369.3|19354.3|19369.3|19354.3|19374.3|19359.3|19359.3|19344.3|45
1593437400000|2020-06-29 13:30:00|19364.3|19349.3|19289.3|19274.3|19369.3|19354.3|19279.3|19264.3|295
1593437700000|2020-06-29 13:35:00|19294.3|19279.3|19279.3|19264.3|19309.3|19294.3|19274.3|19259.3|131
1593438000000|2020-06-29 13:40:00|19274.3|19259.3|19284.3|19269.3|19294.3|19279.3|19254.3|19239.3|147
1593438300000|2020-06-29 13:45:00|19289.3|19274.3|19294.3|19279.3|19304.3|19289.3|19254.3|19239.3|237
1593438600000|2020-06-29 13:50:00|19299.3|19284.3|19344.3|19329.3|19344.3|19329.3|19284.3|19269.3|126
1593438900000|2020-06-29 13:55:00|19339.3|19324.3|19339.3|19324.3|19359.3|19344.3|19329.3|19314.3|129
1593439200000|2020-06-29 14:00:00|19344.3|19329.3|19384.3|19369.3|19384.3|19369.3|19344.3|19329.3|216
1593439500000|2020-06-29 14:05:00|19389.3|19374.3|19419.3|19404.3|19424.3|19409.3|19374.3|19359.3|270
1593439800000|2020-06-29 14:10:00|19418.9|19403.9|19438.9|19423.9|19453.9|19438.9|19393.9|19378.9|385
1593440100000|2020-06-29 14:15:00|19443.9|19428.9|19478.9|19463.9|19488.9|19473.9|19438.9|19423.9|388
1593440400000|2020-06-29 14:20:00|19483.9|19468.9|19483.9|19468.9|19493.9|19478.9|19468.9|19453.9|280
1593440700000|2020-06-29 14:25:00|19488.9|19473.9|19473.9|19458.9|19508.9|19493.9|19463.9|19448.9|426
1593441000000|2020-06-29 14:30:00|19478.9|19463.9|19503.9|19488.9|19508.9|19493.9|19478.9|19463.9|285
1593441300000|2020-06-29 14:35:00|19508.9|19493.9|19523.9|19508.9|19538.9|19523.9|19493.9|19478.9|357
1593441600000|2020-06-29 14:40:00|19528.9|19513.9|19498.9|19483.9|19553.9|19538.9|19488.9|19473.9|342
1593441900000|2020-06-29 14:45:00|19503.9|19488.9|19513.9|19498.9|19518.9|19503.9|19498.9|19483.9|249
1593442200000|2020-06-29 14:50:00|19518.9|19503.9|19498.9|19483.9|19538.9|19523.9|19498.9|19483.9|363
1593442500000|2020-06-29 14:55:00|19493.9|19478.9|19488.9|19473.9|19513.9|19498.9|19478.9|19463.9|180
1593442800000|2020-06-29 15:00:00|19483.9|19468.9|19488.9|19473.9|19503.9|19488.9|19483.9|19468.9|230
1593443100000|2020-06-29 15:05:00|19483.9|19468.9|19473.9|19458.9|19488.9|19473.9|19468.9|19453.9|206
1593443400000|2020-06-29 15:10:00|19478.9|19463.9|19448.9|19433.9|19478.9|19463.9|19448.9|19433.9|159
1593443700000|2020-06-29 15:15:00|19453.9|19438.9|19458.9|19443.9|19463.9|19448.9|19438.9|19423.9|215
1593444000000|2020-06-29 15:20:00|19463.9|19448.9|19473.9|19458.9|19473.9|19458.9|19438.9|19423.9|298
1593444300000|2020-06-29 15:25:00|19468.9|19453.9|19503.9|19488.9|19503.9|19488.9|19468.9|19453.9|539
1593444600000|2020-06-29 15:30:00|19508.9|19493.9|19458.9|19443.9|19513.9|19498.9|19443.9|19428.9|759
1593444900000|2020-06-29 15:35:00|19463.9|19448.9|19463.9|19448.9|19473.9|19458.9|19448.9|19433.9|257
1593445200000|2020-06-29 15:40:00|19468.9|19453.9|19463.9|19448.9|19473.9|19458.9|19458.9|19443.9|61
1593445500000|2020-06-29 15:45:00|19468.9|19453.9|19458.9|19443.9|19478.9|19463.9|19448.9|19433.9|106
1593445800000|2020-06-29 15:50:00|19463.9|19438.9|19458.9|19433.9|19468.9|19443.9|19453.9|19428.9|10
1593446100000|2020-06-29 15:55:00|19463.9|19438.9|19453.9|19433.9|19463.9|19443.9|19448.9|19428.9|20
1593446400000|2020-06-29 16:00:00|19458.9|19438.9|19468.9|19443.9|19478.9|19453.9|19453.9|19438.9|18
1593446700000|2020-06-29 16:05:00|19463.9|19438.9|19458.9|19438.9|19468.9|19443.9|19458.9|19433.9|7
1593447000000|2020-06-29 16:10:00|19463.9|19433.9|19468.9|19448.9|19473.9|19448.9|19458.9|19433.9|6
1593447300000|2020-06-29 16:15:00|19473.9|19443.9|19498.9|19473.9|19498.9|19473.9|19463.9|19443.9|30
1593447600000|2020-06-29 16:20:00|19493.9|19468.9|19493.9|19473.9|19503.9|19483.9|19493.9|19468.9|6
1593447900000|2020-06-29 16:25:00|19488.9|19468.9|19493.9|19473.9|19498.9|19478.9|19488.9|19468.9|11
1593448200000|2020-06-29 16:30:00|19498.9|19468.9|19498.9|19473.9|19503.9|19483.9|19493.9|19468.9|14
1593448500000|2020-06-29 16:35:00|19503.9|19478.9|19498.9|19473.9|19503.9|19478.9|19493.9|19468.9|5
1593448800000|2020-06-29 16:40:00|19493.9|19468.9|19493.9|19468.9|19498.9|19473.9|19493.9|19468.9|0
1593449100000|2020-06-29 16:45:00|19498.9|19473.9|19503.9|19483.9|19508.9|19483.9|19493.9|19468.9|4
1593449400000|2020-06-29 16:50:00|19508.9|19478.9|19493.9|19473.9|19508.9|19488.9|19493.9|19473.9|6
1593449700000|2020-06-29 16:55:00|19498.9|19468.9|19478.9|19453.9|19498.9|19473.9|19478.9|19453.9|9
1593450000000|2020-06-29 17:00:00|19483.9|19458.9|19478.9|19453.9|19488.9|19463.9|19478.9|19453.9|8
1593450300000|2020-06-29 17:05:00|19483.9|19458.9|19478.9|19453.9|19483.9|19463.9|19478.9|19453.9|0
1593450600000|2020-06-29 17:10:00|19483.9|19458.9|19488.9|19463.9|19488.9|19468.9|19483.9|19458.9|1
1593450900000|2020-06-29 17:15:00|19483.9|19458.9|19483.9|19458.9|19488.9|19463.9|19483.9|19458.9|1
1593451200000|2020-06-29 17:20:00|19478.9|19453.9|19483.9|19463.9|19488.9|19468.9|19478.9|19453.9|5
1593451500000|2020-06-29 17:25:00|19488.9|19468.9|19488.9|19468.9|19493.9|19473.9|19483.9|19458.9|9
1593451800000|2020-06-29 17:30:00|19493.9|19473.9|19488.9|19463.9|19498.9|19473.9|19488.9|19463.9|4
1593452100000|2020-06-29 17:35:00|19493.9|19468.9|19508.9|19488.9|19508.9|19488.9|19493.9|19463.9|5
1593452400000|2020-06-29 17:40:00|19503.9|19483.9|19503.9|19478.9|19508.9|19488.9|19498.9|19478.9|2
1593452700000|2020-06-29 17:45:00|19498.9|19473.9|19498.9|19473.9|19503.9|19478.9|19498.9|19473.9|4
1593453000000|2020-06-29 17:50:00|19503.9|19478.9|19503.9|19478.9|19503.9|19478.9|19498.9|19478.9|1
1593453300000|2020-06-29 17:55:00|19498.9|19473.9|19498.9|19473.9|19503.9|19478.9|19498.9|19473.9|3
1593453600000|2020-06-29 18:00:00|19503.9|19478.9|19503.9|19478.9|19508.9|19483.9|19503.9|19478.9|5
1593453900000|2020-06-29 18:05:00|19498.9|19473.9|19483.9|19463.9|19498.9|19473.9|19478.9|19458.9|20
1593454200000|2020-06-29 18:10:00|19488.9|19458.9|19493.9|19468.9|19493.9|19468.9|19483.9|19458.9|1
1593454500000|2020-06-29 18:15:00|19498.9|19473.9|19493.9|19468.9|19503.9|19478.9|19493.9|19468.9|1
1593454800000|2020-06-29 18:20:00|19488.9|19473.9|19473.9|19453.9|19488.9|19473.9|19468.9|19448.9|29
1593455100000|2020-06-29 18:25:00|19468.9|19448.9|19458.9|19443.9|19468.9|19453.9|19458.9|19438.9|5
1593455400000|2020-06-29 18:30:00|19463.9|19448.9|19463.9|19448.9|19468.9|19453.9|19463.9|19448.9|6
1593455700000|2020-06-29 18:35:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|1
1593456000000|2020-06-29 18:40:00|19473.9|19458.9|19478.9|19463.9|19478.9|19463.9|19473.9|19458.9|4
1593456300000|2020-06-29 18:45:00|19453.9|19438.9|19453.9|19438.9|19453.9|19438.9|19453.9|19438.9|1
1593456600000|2020-06-29 18:50:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|2
1593456900000|2020-06-29 18:55:00|19463.9|19448.9|19463.9|19448.9|19463.9|19448.9|19463.9|19448.9|1
1593457200000|2020-06-29 19:00:00|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|7
1593457500000|2020-06-29 19:05:00|19443.9|19428.9|19438.9|19423.9|19443.9|19428.9|19438.9|19423.9|6
1593457800000|2020-06-29 19:10:00|19433.9|19418.9|19438.9|19423.9|19438.9|19423.9|19433.9|19418.9|3
1593458100000|2020-06-29 19:15:00|19443.9|19428.9|19443.9|19428.9|19443.9|19428.9|19443.9|19428.9|3
1593458400000|2020-06-29 19:20:00|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|1
1593458700000|2020-06-29 19:25:00|19453.9|19438.9|19458.9|19443.9|19458.9|19443.9|19448.9|19433.9|13
1593459000000|2020-06-29 19:30:00|19468.9|19453.9|19493.9|19478.9|19493.9|19478.9|19468.9|19453.9|55
1593459300000|2020-06-29 19:35:00|19488.9|19473.9|19483.9|19468.9|19498.9|19483.9|19478.9|19463.9|32
1593459600000|2020-06-29 19:40:00|19488.9|19473.9|19473.9|19458.9|19488.9|19473.9|19468.9|19453.9|28
1593459900000|2020-06-29 19:45:00|19468.9|19453.9|19448.9|19433.9|19473.9|19458.9|19448.9|19433.9|28
1593460200000|2020-06-29 19:50:00|19453.9|19438.9|19453.9|19438.9|19458.9|19443.9|19443.9|19428.9|34
1593460500000|2020-06-29 19:55:00|19458.9|19443.9|19483.9|19468.9|19483.9|19468.9|19453.9|19438.9|19
1593460800000|2020-06-29 20:00:00|19498.3|19458.3|19500.6|19460.6|19539.9|19499.9|19498.3|19458.3|0
1593461100000|2020-06-29 20:05:00|19500.9|19460.9|19500.9|19460.9|19519.7|19479.7|19497.6|19457.6|0
1593461400000|2020-06-29 20:10:00|19502.4|19462.4|19521.4|19481.4|19528|19488|19496.3|19456.3|0
1593461700000|2020-06-29 20:15:00|19521.1|19481.1|19517.1|19477.1|19521.1|19481.1|19515.6|19475.6|0
1593462000000|2020-06-29 20:20:00|19516.1|19476.1|19516.1|19476.1|19518.6|19478.6|19515.6|19475.6|0
1593462300000|2020-06-29 20:25:00|19515.1|19475.1|19516.6|19476.6|19516.6|19476.6|19514.1|19474.1|0
1593462600000|2020-06-29 20:30:00|19516.1|19476.1|19513.1|19473.1|19517.8|19477.8|19505.3|19465.3|0
1593462900000|2020-06-29 20:35:00|19512.8|19472.8|19522.6|19482.6|19522.6|19482.6|19508.3|19468.3|0
1593463200000|2020-06-29 20:40:00|19522.4|19482.4|19530.4|19490.4|19543.5|19503.5|19521.4|19481.4|0
1593463500000|2020-06-29 20:45:00|19530.7|19490.7|19532.1|19492.1|19539.9|19499.9|19529.2|19489.2|0
1593463800000|2020-06-29 20:50:00|19532.4|19492.4|19532.3|19492.3|19535.1|19495.1|19525.6|19485.6|0
1593464100000|2020-06-29 20:55:00|19532.1|19492.1|19517.9|19477.9|19532.3|19492.3|19513.2|19473.2|0
1593464400000|2020-06-29 21:00:00|19517.4|19477.4|19511|19471|19522.4|19482.4|19508.5|19468.5|0
1593464700000|2020-06-29 21:05:00|19511.5|19471.5|19519.9|19479.9|19521.4|19481.4|19510.5|19470.5|0
1593465000000|2020-06-29 21:10:00|19520.4|19480.4|19523.4|19483.4|19524.4|19484.4|19519.9|19479.9|0
1593465300000|2020-06-29 21:15:00|19524.9|19484.9|19525.9|19485.9|19525.9|19485.9|19522.4|19482.4|0
1593465600000|2020-06-29 21:20:00|19523.9|19483.9|19523.6|19483.6|19523.9|19483.9|19523.1|19483.1|0
1593465900000|2020-06-29 21:25:00|19524.6|19484.6|19522.2|19482.2|19524.6|19484.6|19518.7|19478.7|0
1593466200000|2020-06-29 21:30:00|19525.1|19485.1|19520.2|19480.2|19525.1|19485.1|19520.2|19480.2|0
1593466500000|2020-06-29 21:35:00|19519.7|19479.7|19519.2|19479.2|19520.2|19480.2|19518.2|19478.2|0
1593466800000|2020-06-29 21:40:00|19519.7|19479.7|19518.2|19478.2|19519.7|19479.7|19518.2|19478.2|0
1593467100000|2020-06-29 21:45:00|19518.7|19478.7|19521.7|19481.7|19524.6|19484.6|19518.7|19478.7|0
1593467400000|2020-06-29 21:50:00|19523.1|19483.1|19524.6|19484.6|19524.6|19484.6|19521.7|19481.7|0
1593467700000|2020-06-29 21:55:00|19525.1|19485.1|19525.1|19485.1|19531.1|19491.1|19524.1|19484.1|0
1593468000000|2020-06-29 22:00:00|19524.9|19484.9|19528.3|19488.3|19531.8|19491.8|19514|19474|0
1593468300000|2020-06-29 22:05:00|19528.6|19488.6|19534.8|19494.8|19541.4|19501.4|19528.6|19488.6|0
1593468600000|2020-06-29 22:10:00|19534.7|19494.7|19537.2|19497.2|19545.7|19505.7|19531.8|19491.8|0
1593468900000|2020-06-29 22:15:00|19537.1|19497.1|19573.1|19533.1|19577.4|19537.4|19536.6|19496.6|0
1593469200000|2020-06-29 22:20:00|19573.4|19533.4|19573.1|19533.1|19579.1|19539.1|19569.6|19529.6|0
1593469500000|2020-06-29 22:25:00|19573.4|19533.4|19571.3|19531.3|19574.3|19534.3|19569.6|19529.6|0
1593469800000|2020-06-29 22:30:00|19571.1|19531.1|19578.1|19538.1|19586.9|19546.9|19569|19529|0
1593470100000|2020-06-29 22:35:00|19578.4|19538.4|19611.8|19571.8|19613.6|19573.6|19575.1|19535.1|0
1593470400000|2020-06-29 22:40:00|19612|19572|19607.1|19567.1|19615.4|19575.4|19604|19564|0
1593470700000|2020-06-29 22:45:00|19607.3|19567.3|19608.8|19568.8|19608.8|19568.8|19605.8|19565.8|0
1593471000000|2020-06-29 22:50:00|19609.1|19569.1|19612.3|19572.3|19628.4|19588.4|19608.8|19568.8|0
1593471300000|2020-06-29 22:55:00|19612.5|19572.5|19605.3|19565.3|19615.8|19575.8|19605.3|19565.3|0
1593471600000|2020-06-29 23:00:00|19605.5|19565.5|19604.3|19564.3|19611.3|19571.3|19602.5|19562.5|0
1593471900000|2020-06-29 23:05:00|19604.2|19564.2|19600.6|19560.6|19604.2|19564.2|19595.8|19555.8|0
1593472200000|2020-06-29 23:10:00|19600.3|19560.3|19600.6|19560.6|19600.6|19560.6|19595.8|19555.8|0
1593472500000|2020-06-29 23:15:00|19600.3|19560.3|19598.8|19558.8|19602.4|19562.4|19595.8|19555.8|0
1593472800000|2020-06-29 23:20:00|19599.1|19559.1|19595.8|19555.8|19605.4|19565.4|19595.8|19555.8|0
1593473100000|2020-06-29 23:25:00|19596|19556|19597|19557|19598.8|19558.8|19594.1|19554.1|0
1593473400000|2020-06-29 23:30:00|19597.1|19557.1|19614.3|19574.3|19616.1|19576.1|19597.1|19557.1|0
1593473700000|2020-06-29 23:35:00|19614|19574|19611.3|19571.3|19620.8|19580.8|19611.3|19571.3|0
1593474000000|2020-06-29 23:40:00|19611.4|19571.4|19603.5|19563.5|19616.1|19576.1|19601.7|19561.7|0
1593474300000|2020-06-29 23:45:00|19603.2|19563.2|19587|19547|19603.2|19563.2|19585.7|19545.7|0
1593474600000|2020-06-29 23:50:00|19586.7|19546.7|19585.7|19545.7|19590|19550|19580.9|19540.9|0
1593474900000|2020-06-29 23:55:00|19585.5|19545.5|19590|19550|19590|19550|19582.2|19542.2|0
1593475200000|2020-06-30 00:00:00|19589.7|19549.7|19564.4|19524.4|19589.7|19549.7|19557.9|19517.9|0
1593475500000|2020-06-30 00:05:00|19564.2|19524.2|19551.5|19511.5|19568.6|19528.6|19551.5|19511.5|0
1593475800000|2020-06-30 00:10:00|19551.7|19511.7|19544.7|19504.7|19557.5|19517.5|19541.7|19501.7|0
1593476100000|2020-06-30 00:15:00|19544.6|19504.6|19544.7|19504.7|19559.1|19519.1|19530.4|19490.4|0
1593476400000|2020-06-30 00:20:00|19545|19505|19530.4|19490.4|19546.5|19506.5|19527.4|19487.4|0
1593476700000|2020-06-30 00:25:00|19530.5|19490.5|19535.2|19495.2|19541.7|19501.7|19530.5|19490.5|0
1593477000000|2020-06-30 00:30:00|19536.2|19496.2|19529.1|19489.1|19543|19503|19522.6|19482.6|0
1593477300000|2020-06-30 00:35:00|19529|19489|19533.4|19493.4|19533.4|19493.4|19520.8|19480.8|0
1593477600000|2020-06-30 00:40:00|19533.7|19493.7|19547.7|19507.7|19551.3|19511.3|19530.4|19490.4|0
1593477900000|2020-06-30 00:45:00|19548|19508|19538.2|19498.2|19554.3|19514.3|19536.9|19496.9|0
1593478200000|2020-06-30 00:50:00|19538.4|19498.4|19520.8|19480.8|19543|19503|19513|19473|0
1593478500000|2020-06-30 00:55:00|19520.9|19480.9|19525.6|19485.6|19535.2|19495.2|19520.8|19480.8|0
1593478800000|2020-06-30 01:00:00|19525.3|19485.3|19551.3|19511.3|19560.8|19520.8|19520.8|19480.8|0
1593479100000|2020-06-30 01:05:00|19551.5|19511.5|19544.7|19504.7|19554.3|19514.3|19541.7|19501.7|0
1593479400000|2020-06-30 01:10:00|19545|19505|19571.6|19531.6|19573.4|19533.4|19544.7|19504.7|0
1593479700000|2020-06-30 01:15:00|19571.5|19531.5|19566.2|19526.2|19571.5|19531.5|19562.1|19522.1|0
1593480000000|2020-06-30 01:20:00|19566.1|19526.1|19560.8|19520.8|19571.6|19531.6|19559.1|19519.1|0
1593480300000|2020-06-30 01:25:00|19561.1|19521.1|19563.8|19523.8|19565.1|19525.1|19559.7|19519.7|0
1593480600000|2020-06-30 01:30:00|19564.1|19524.1|19556.1|19516.1|19570.5|19530.5|19556.1|19516.1|0
1593480900000|2020-06-30 01:35:00|19556.4|19516.4|19593.1|19553.1|19593.3|19553.3|19556.1|19516.1|0
1593481200000|2020-06-30 01:40:00|19592.6|19552.6|19580.7|19540.7|19596.3|19556.3|19580.7|19540.7|0
1593481500000|2020-06-30 01:45:00|19580.9|19540.9|19568.1|19528.1|19581.9|19541.9|19566.3|19526.3|0
1593481800000|2020-06-30 01:50:00|19568.4|19528.4|19556.8|19516.8|19575.9|19535.9|19553.8|19513.8|0
1593482100000|2020-06-30 01:55:00|19556.5|19516.5|19555.9|19515.9|19559.8|19519.8|19553.8|19513.8|0
1593482400000|2020-06-30 02:00:00|19556.2|19516.2|19573.3|19533.3|19578.1|19538.1|19556.2|19516.2|0
1593482700000|2020-06-30 02:05:00|19573.5|19533.5|19572|19532|19578.1|19538.1|19568.5|19528.5|0
1593483000000|2020-06-30 02:10:00|19572.3|19532.3|19581.6|19541.6|19581.6|19541.6|19567.2|19527.2|0
1593483300000|2020-06-30 02:15:00|19581.3|19541.3|19566.1|19526.1|19581.3|19541.3|19562.5|19522.5|0
1593483600000|2020-06-30 02:20:00|19566|19526|19572|19532|19575|19535|19562.5|19522.5|0
1593483900000|2020-06-30 02:25:00|19571.9|19531.9|19572|19532|19578.1|19538.1|19568.5|19528.5|0
1593484200000|2020-06-30 02:30:00|19571.8|19531.8|19568.5|19528.5|19571.8|19531.8|19564.2|19524.2|0
1593484500000|2020-06-30 02:35:00|19568.4|19528.4|19570.3|19530.3|19576.8|19536.8|19567.2|19527.2|0
1593484800000|2020-06-30 02:40:00|19570|19530|19560.7|19520.7|19570.3|19530.3|19553.5|19513.5|0
1593485100000|2020-06-30 02:45:00|19560.4|19520.4|19552.9|19512.9|19560.4|19520.4|19551.1|19511.1|0
1593485400000|2020-06-30 02:50:00|19553.2|19513.2|19559.4|19519.4|19559.4|19519.4|19553.2|19513.2|0
1593485700000|2020-06-30 02:55:00|19559.6|19519.6|19549.9|19509.9|19560.7|19520.7|19545.1|19505.1|0
1593486000000|2020-06-30 03:00:00|19550.4|19510.4|19545.7|19505.7|19552.6|19512.6|19545.1|19505.1|0
1593486300000|2020-06-30 03:05:00|19545.9|19505.9|19545.1|19505.1|19549.9|19509.9|19541.6|19501.6|0
1593486600000|2020-06-30 03:10:00|19545.4|19505.4|19557.7|19517.7|19557.7|19517.7|19545.1|19505.1|0
1593486900000|2020-06-30 03:15:00|19557.4|19517.4|19557.7|19517.7|19562.5|19522.5|19554.7|19514.7|0
1593487200000|2020-06-30 03:20:00|19557.9|19517.9|19564.2|19524.2|19564.2|19524.2|19557.7|19517.7|0
1593487500000|2020-06-30 03:25:00|19564.5|19524.5|19570.3|19530.3|19576.8|19536.8|19563.1|19523.1|0
1593487800000|2020-06-30 03:30:00|19570.5|19530.5|19560.1|19520.1|19572|19532|19559.4|19519.4|0
1593488100000|2020-06-30 03:35:00|19560.2|19520.2|19564.2|19524.2|19565.5|19525.5|19560.2|19520.2|0
1593488400000|2020-06-30 03:40:00|19563.9|19523.9|19557.4|19517.4|19567.2|19527.2|19555.9|19515.9|0
1593488700000|2020-06-30 03:45:00|19555.9|19515.9|19555.9|19515.9|19557.7|19517.7|19551.1|19511.1|0
1593489000000|2020-06-30 03:50:00|19556|19516|19551.1|19511.1|19557.7|19517.7|19551.1|19511.1|0
1593489300000|2020-06-30 03:55:00|19551.4|19511.4|19559.4|19519.4|19560.7|19520.7|19551.1|19511.1|0
1593489600000|2020-06-30 04:00:00|19559.6|19519.6|19567.2|19527.2|19570.3|19530.3|19559.6|19519.6|0
1593489900000|2020-06-30 04:05:00|19567.1|19527.1|19570.3|19530.3|19572|19532|19564.2|19524.2|0
1593490200000|2020-06-30 04:10:00|19570.1|19530.1|19568.5|19528.5|19572|19532|19567.2|19527.2|0
1593490500000|2020-06-30 04:15:00|19568.2|19528.2|19567.1|19527.1|19577.9|19537.9|19560.7|19520.7|0
1593490800000|2020-06-30 04:20:00|19567.2|19527.2|19555.8|19515.8|19567.2|19527.2|19555.7|19515.7|0
1593491100000|2020-06-30 04:25:00|19555.9|19515.9|19534.2|19494.2|19556.1|19516.1|19534|19494|0
1593491400000|2020-06-30 04:30:00|19532.2|19492.2|19528.7|19488.7|19534.6|19494.6|19528.7|19488.7|0
1593491700000|2020-06-30 04:35:00|19528.8|19488.8|19534.2|19494.2|19534.2|19494.2|19528.7|19488.7|0
1593492000000|2020-06-30 04:40:00|19534.4|19494.4|19540.1|19500.1|19545.9|19505.9|19534.4|19494.4|0
1593492300000|2020-06-30 04:45:00|19539.9|19499.9|19540.2|19500.2|19540.3|19500.3|19534.6|19494.6|0
1593492600000|2020-06-30 04:50:00|19540.3|19500.3|19540.6|19500.6|19546.1|19506.1|19540.3|19500.3|0
1593492900000|2020-06-30 04:55:00|19540.5|19500.5|19545.6|19505.6|19551.6|19511.6|19540.1|19500.1|0
1593493200000|2020-06-30 05:00:00|19545.4|19505.4|19562.5|19522.5|19562.7|19522.7|19539.6|19499.6|0
1593493500000|2020-06-30 05:05:00|19562.7|19522.7|19573.3|19533.3|19573.3|19533.3|19561.6|19521.6|0
1593493800000|2020-06-30 05:10:00|19573.4|19533.4|19578.8|19538.8|19578.9|19538.9|19572.8|19532.8|0
1593494100000|2020-06-30 05:15:00|19579|19539|19578.8|19538.8|19584.3|19544.3|19578.5|19538.5|0
1593494400000|2020-06-30 05:20:00|19579|19539|19578.6|19538.6|19585|19545|19572.4|19532.4|0
1593494700000|2020-06-30 05:25:00|19578.5|19538.5|19566.4|19526.4|19578.6|19538.6|19566.4|19526.4|0
1593495000000|2020-06-30 05:30:00|19566.6|19526.6|19560.5|19520.5|19572.1|19532.1|19554.6|19514.6|0
1593495300000|2020-06-30 05:35:00|19560.7|19520.7|19499.7|19459.7|19566.2|19526.2|19499.4|19459.4|0
1593495600000|2020-06-30 05:40:00|19499.6|19459.6|19519.9|19479.9|19525.7|19485.7|19484.7|19444.7|0
1593495900000|2020-06-30 05:45:00|19519.7|19479.7|19531.1|19491.1|19542.6|19502.6|19519.4|19479.4|0
1593496200000|2020-06-30 05:50:00|19531|19491|19515.7|19475.7|19531|19491|19513.5|19473.5|0
1593496500000|2020-06-30 05:55:00|19514|19474|19468.7|19428.7|19519.6|19479.6|19468.7|19428.7|0
1593496800000|2020-06-30 06:00:00|19468.6|19428.6|19478.9|19463.9|19492.5|19473.9|19463.5|19423.5|19
1593497100000|2020-06-30 06:05:00|19473.9|19458.9|19443.9|19428.9|19473.9|19458.9|19443.9|19428.9|8
1593497400000|2020-06-30 06:10:00|19438.9|19423.9|19453.9|19438.9|19453.9|19438.9|19433.9|19418.9|15
1593497700000|2020-06-30 06:15:00|19433.9|19418.9|19448.9|19433.9|19458.9|19443.9|19433.9|19418.9|11
1593498000000|2020-06-30 06:20:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|4
1593498300000|2020-06-30 06:25:00|19468.9|19453.9|19468.9|19453.9|19468.9|19453.9|19468.9|19453.9|3
1593498600000|2020-06-30 06:30:00|19463.9|19448.9|19478.9|19463.9|19483.9|19468.9|19463.9|19448.9|10
1593498900000|2020-06-30 06:35:00|19473.9|19458.9|19488.9|19473.9|19488.9|19473.9|19468.9|19453.9|11
1593499200000|2020-06-30 06:40:00|19478.9|19463.9|19478.9|19463.9|19478.9|19463.9|19478.9|19463.9|10
1593499500000|2020-06-30 06:45:00|19468.9|19453.9|19463.9|19448.9|19468.9|19453.9|19458.9|19443.9|26
1593499800000|2020-06-30 06:50:00|19458.9|19443.9|19483.9|19468.9|19483.9|19468.9|19458.9|19443.9|7
1593500100000|2020-06-30 06:55:00|19488.9|19473.9|19483.9|19468.9|19488.9|19473.9|19468.9|19453.9|34
1593500400000|2020-06-30 07:00:00|19473.9|19458.9|19458.9|19443.9|19558.9|19543.9|19448.9|19433.9|737
1593500700000|2020-06-30 07:05:00|19453.9|19438.9|19413.9|19398.9|19453.9|19438.9|19388.9|19373.9|453
1593501000000|2020-06-30 07:10:00|19408.9|19393.9|19403.9|19388.9|19418.9|19403.9|19353.9|19338.9|461
1593501300000|2020-06-30 07:15:00|19398.9|19383.9|19418.9|19403.9|19438.9|19423.9|19388.9|19373.9|365
1593501600000|2020-06-30 07:20:00|19423.9|19408.9|19408.9|19393.9|19428.9|19413.9|19373.9|19358.9|238
1593501900000|2020-06-30 07:25:00|19403.9|19388.9|19393.9|19378.9|19418.9|19403.9|19373.9|19358.9|197
1593502200000|2020-06-30 07:30:00|19388.9|19373.9|19353.9|19338.9|19403.9|19388.9|19348.9|19333.9|265
1593502500000|2020-06-30 07:35:00|19348.9|19333.9|19383.9|19368.9|19403.9|19388.9|19333.9|19318.9|228
1593502800000|2020-06-30 07:40:00|19384.6|19369.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|150
1593503100000|2020-06-30 07:45:00|19379.6|19364.6|19399.6|19384.6|19399.6|19384.6|19369.6|19354.6|146
1593503400000|2020-06-30 07:50:00|19404.6|19389.6|19404.6|19389.6|19404.6|19389.6|19379.6|19364.6|93
1593503700000|2020-06-30 07:55:00|19409.6|19394.6|19394.6|19379.6|19419.6|19404.6|19389.6|19374.6|74
1593504000000|2020-06-30 08:00:00|19389.6|19374.6|19389.6|19374.6|19409.6|19394.6|19384.6|19369.6|136
1593504300000|2020-06-30 08:05:00|19384.6|19369.6|19349.6|19334.6|19384.6|19369.6|19339.6|19324.6|154
1593504600000|2020-06-30 08:10:00|19344.6|19329.6|19339.6|19324.6|19344.6|19329.6|19324.6|19309.6|132
1593504900000|2020-06-30 08:15:00|19334.6|19319.6|19339.6|19324.6|19339.6|19324.6|19319.6|19304.6|111
1593505200000|2020-06-30 08:20:00|19334.6|19319.6|19299.6|19284.6|19334.6|19319.6|19284.6|19269.6|243
1593505500000|2020-06-30 08:25:00|19304.6|19289.6|19309.6|19294.6|19314.6|19299.6|19299.6|19284.6|116
1593505800000|2020-06-30 08:30:00|19304.6|19289.6|19284.6|19269.6|19319.6|19304.6|19284.6|19269.6|170
1593506100000|2020-06-30 08:35:00|19279.6|19264.6|19284.6|19269.6|19309.6|19294.6|19279.6|19264.6|333
1593506400000|2020-06-30 08:40:00|19279.6|19264.6|19254.6|19239.6|19279.6|19264.6|19254.6|19239.6|246
1593506700000|2020-06-30 08:45:00|19249.6|19234.6|19254.6|19239.6|19259.6|19244.6|19229.6|19214.6|212
1593507000000|2020-06-30 08:50:00|19259.6|19244.6|19259.6|19244.6|19264.6|19249.6|19234.6|19219.6|168
1593507300000|2020-06-30 08:55:00|19254.6|19239.6|19264.6|19249.6|19279.6|19264.6|19249.6|19234.6|233
1593507600000|2020-06-30 09:00:00|19259.6|19244.6|19259.6|19244.6|19294.6|19279.6|19259.6|19244.6|195
1593507900000|2020-06-30 09:05:00|19254.6|19239.6|19274.6|19259.6|19279.6|19264.6|19254.6|19239.6|131
1593508200000|2020-06-30 09:10:00|19269.6|19254.6|19284.6|19269.6|19289.6|19274.6|19269.6|19254.6|185
1593508500000|2020-06-30 09:15:00|19289.6|19274.6|19299.6|19284.6|19314.6|19299.6|19289.6|19274.6|184
1593508800000|2020-06-30 09:20:00|19304.6|19289.6|19334.6|19319.6|19334.6|19319.6|19289.6|19274.6|222
1593509100000|2020-06-30 09:25:00|19329.6|19314.6|19334.6|19319.6|19344.6|19329.6|19319.6|19304.6|158
1593509400000|2020-06-30 09:30:00|19339.6|19324.6|19349.6|19334.6|19349.6|19334.6|19334.6|19319.6|84
1593509700000|2020-06-30 09:35:00|19354.6|19339.6|19344.6|19329.6|19354.6|19339.6|19339.6|19324.6|43
1593510000000|2020-06-30 09:40:00|19339.6|19324.6|19339.6|19324.6|19344.6|19329.6|19334.6|19319.6|52
1593510300000|2020-06-30 09:45:00|19344.6|19329.6|19319.6|19304.6|19354.6|19339.6|19319.6|19304.6|62
1593510600000|2020-06-30 09:50:00|19324.6|19309.6|19339.6|19324.6|19339.6|19324.6|19314.6|19299.6|110
1593510900000|2020-06-30 09:55:00|19344.6|19329.6|19369.6|19354.6|19374.6|19359.6|19344.6|19329.6|93
1593511200000|2020-06-30 10:00:00|19374.6|19359.6|19364.6|19349.6|19379.6|19364.6|19359.6|19344.6|125
1593511500000|2020-06-30 10:05:00|19369.6|19354.6|19369.6|19354.6|19379.6|19364.6|19364.6|19349.6|89
1593511800000|2020-06-30 10:10:00|19364.6|19349.6|19359.6|19344.6|19369.6|19354.6|19349.6|19334.6|69
1593512100000|2020-06-30 10:15:00|19354.6|19339.6|19369.6|19354.6|19369.6|19354.6|19349.6|19334.6|35
1593512400000|2020-06-30 10:20:00|19364.6|19349.6|19364.6|19349.6|19369.6|19354.6|19359.6|19344.6|33
1593512700000|2020-06-30 10:25:00|19369.6|19354.6|19414.6|19399.6|19424.6|19409.6|19369.6|19354.6|159
1593513000000|2020-06-30 10:30:00|19419.6|19404.6|19434.6|19419.6|19434.6|19419.6|19409.6|19394.6|142
1593513300000|2020-06-30 10:35:00|19439.6|19424.6|19424.6|19409.6|19439.6|19424.6|19414.6|19399.6|67
1593513600000|2020-06-30 10:40:00|19419.6|19404.6|19429.6|19414.6|19429.6|19414.6|19419.6|19404.6|121
1593513900000|2020-06-30 10:45:00|19424.6|19409.6|19414.6|19399.6|19439.6|19424.6|19414.6|19399.6|55
1593514200000|2020-06-30 10:50:00|19419.6|19404.6|19409.6|19394.6|19419.6|19404.6|19404.6|19389.6|56
1593514500000|2020-06-30 10:55:00|19404.6|19389.6|19404.6|19389.6|19419.6|19404.6|19404.6|19389.6|38
1593514800000|2020-06-30 11:00:00|19399.6|19384.6|19389.6|19374.6|19404.6|19389.6|19389.6|19374.6|91
1593515100000|2020-06-30 11:05:00|19384.6|19369.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|70
1593515400000|2020-06-30 11:10:00|19389.6|19374.6|19409.6|19394.6|19409.6|19394.6|19389.6|19374.6|27
1593515700000|2020-06-30 11:15:00|19404.6|19389.6|19409.6|19394.6|19414.6|19399.6|19404.6|19389.6|62
1593516000000|2020-06-30 11:20:00|19414.6|19399.6|19409.6|19394.6|19414.6|19399.6|19409.6|19394.6|28
1593516300000|2020-06-30 11:25:00|19404.6|19389.6|19419.6|19404.6|19434.6|19419.6|19404.6|19389.6|49
1593516600000|2020-06-30 11:30:00|19424.6|19409.6|19449.6|19434.6|19469.6|19454.6|19424.6|19409.6|179
1593516900000|2020-06-30 11:35:00|19444.6|19429.6|19459.6|19444.6|19464.6|19449.6|19444.6|19429.6|34
1593517200000|2020-06-30 11:40:00|19460.5|19445.5|19435.5|19420.5|19470.5|19455.5|19435.5|19420.5|83
1593517500000|2020-06-30 11:45:00|19430.5|19415.5|19415.5|19400.5|19430.5|19415.5|19415.5|19400.5|44
1593517800000|2020-06-30 11:50:00|19410.5|19395.5|19415.5|19400.5|19415.5|19400.5|19405.5|19390.5|41
1593518100000|2020-06-30 11:55:00|19410.5|19395.5|19395.5|19380.5|19410.5|19395.5|19395.5|19380.5|73
1593518400000|2020-06-30 12:00:00|19400.5|19385.5|19385.5|19370.5|19400.5|19385.5|19385.5|19370.5|84
1593518700000|2020-06-30 12:05:00|19390.5|19375.5|19390.5|19375.5|19395.5|19380.5|19380.5|19365.5|61
1593519000000|2020-06-30 12:10:00|19385.5|19370.5|19380.5|19365.5|19390.5|19375.5|19370.5|19355.5|93
1593519300000|2020-06-30 12:15:00|19375.5|19360.5|19380.5|19365.5|19380.5|19365.5|19375.5|19360.5|40
1593519600000|2020-06-30 12:20:00|19375.5|19360.5|19385.5|19370.5|19385.5|19370.5|19370.5|19355.5|72
1593519900000|2020-06-30 12:25:00|19380.5|19365.5|19360.5|19345.5|19385.5|19370.5|19360.5|19345.5|63
1593520200000|2020-06-30 12:30:00|19355.5|19340.5|19320.5|19305.5|19355.5|19340.5|19320.5|19305.5|80
1593520500000|2020-06-30 12:35:00|19325.5|19310.5|19330.5|19315.5|19330.5|19315.5|19315.5|19300.5|54
1593520800000|2020-06-30 12:40:00|19325.5|19310.5|19335.5|19320.5|19345.5|19330.5|19325.5|19310.5|150
1593521100000|2020-06-30 12:45:00|19340.5|19325.5|19340.5|19325.5|19345.5|19330.5|19335.5|19320.5|38
1593521400000|2020-06-30 12:50:00|19335.5|19320.5|19320.5|19305.5|19335.5|19320.5|19320.5|19305.5|59
1593521700000|2020-06-30 12:55:00|19325.5|19310.5|19325.5|19310.5|19330.5|19315.5|19310.5|19295.5|220
1593522000000|2020-06-30 13:00:00|19330.5|19315.5|19320.5|19305.5|19340.5|19325.5|19320.5|19305.5|47
1593522300000|2020-06-30 13:05:00|19325.5|19310.5|19320.5|19305.5|19325.5|19310.5|19315.5|19300.5|164
1593522600000|2020-06-30 13:10:00|19325.5|19310.5|19295.5|19280.5|19325.5|19310.5|19290.5|19275.5|106
1593522900000|2020-06-30 13:15:00|19290.5|19275.5|19280.5|19265.5|19300.5|19285.5|19280.5|19265.5|121
1593523200000|2020-06-30 13:20:00|19275.5|19260.5|19285.5|19270.5|19295.5|19280.5|19275.5|19260.5|85
1593523500000|2020-06-30 13:25:00|19295.5|19280.5|19295.5|19280.5|19305.5|19290.5|19290.5|19275.5|73
1593523800000|2020-06-30 13:30:00|19290.5|19275.5|19300.5|19285.5|19350.5|19335.5|19275.5|19260.5|367
1593524100000|2020-06-30 13:35:00|19305.5|19290.5|19335.5|19320.5|19340.5|19325.5|19300.5|19285.5|116
1593524400000|2020-06-30 13:40:00|19330.5|19315.5|19330.5|19315.5|19335.5|19320.5|19315.5|19300.5|249
1593524700000|2020-06-30 13:45:00|19335.5|19320.5|19320.5|19305.5|19365.5|19350.5|19310.5|19295.5|183
1593525000000|2020-06-30 13:50:00|19310.5|19295.5|19310.5|19295.5|19320.5|19305.5|19300.5|19285.5|127
1593525300000|2020-06-30 13:55:00|19320.5|19305.5|19305.5|19290.5|19320.5|19305.5|19295.5|19280.5|90
1593525600000|2020-06-30 14:00:00|19300.5|19285.5|19320.5|19305.5|19335.5|19320.5|19300.5|19285.5|198
1593525900000|2020-06-30 14:05:00|19325.5|19310.5|19355.5|19340.5|19365.5|19350.5|19320.5|19305.5|103
1593526200000|2020-06-30 14:10:00|19357|19342|19352|19337|19362|19347|19347|19332|88
1593526500000|2020-06-30 14:15:00|19347|19332|19347|19332|19362|19347|19337|19322|132
1593526800000|2020-06-30 14:20:00|19342|19327|19382|19367|19387|19372|19342|19327|156
1593527100000|2020-06-30 14:25:00|19387|19372|19362|19347|19397|19382|19357|19342|138
1593527400000|2020-06-30 14:30:00|19367|19352|19372|19357|19372|19357|19352|19337|135
1593527700000|2020-06-30 14:35:00|19377|19362|19347|19332|19377|19362|19342|19327|93
1593528000000|2020-06-30 14:40:00|19352|19337|19367|19352|19377|19362|19352|19337|179
1593528300000|2020-06-30 14:45:00|19362|19347|19382|19367|19382|19367|19362|19347|164
1593528600000|2020-06-30 14:50:00|19387|19372|19392|19377|19407|19392|19372|19357|253
1593528900000|2020-06-30 14:55:00|19397|19382|19397|19382|19407|19392|19392|19377|203
1593529200000|2020-06-30 15:00:00|19402|19387|19402|19387|19412|19397|19377|19362|197
1593529500000|2020-06-30 15:05:00|19397|19382|19392|19377|19412|19397|19387|19372|242
1593529800000|2020-06-30 15:10:00|19397|19382|19377|19362|19397|19382|19362|19347|299
1593530100000|2020-06-30 15:15:00|19382|19367|19382|19367|19387|19372|19372|19357|319
1593530400000|2020-06-30 15:20:00|19377|19362|19402|19387|19412|19397|19377|19362|445
1593530700000|2020-06-30 15:25:00|19397|19382|19422|19407|19442|19427|19397|19382|1006
1593531000000|2020-06-30 15:30:00|19427|19412|19392|19377|19427|19412|19382|19367|927
1593531300000|2020-06-30 15:35:00|19402|19387|19382|19367|19402|19387|19372|19357|391
1593531600000|2020-06-30 15:40:00|19377|19362|19387|19372|19387|19372|19367|19352|77
1593531900000|2020-06-30 15:45:00|19392|19377|19382|19367|19392|19377|19382|19367|15
1593532200000|2020-06-30 15:50:00|19387|19362|19392|19372|19392|19372|19382|19362|6
1593532500000|2020-06-30 15:55:00|19387|19367|19402|19382|19402|19382|19387|19367|53
1593532800000|2020-06-30 16:00:00|19407|19387|19402|19377|19407|19387|19392|19367|51
1593533100000|2020-06-30 16:05:00|19407|19382|19402|19382|19407|19387|19402|19377|27
1593533400000|2020-06-30 16:10:00|19407|19387|19412|19387|19422|19402|19407|19387|37
1593533700000|2020-06-30 16:15:00|19407|19392|19422|19402|19427|19407|19407|19387|34
1593534000000|2020-06-30 16:20:00|19417|19397|19412|19387|19417|19397|19412|19387|10
1593534300000|2020-06-30 16:25:00|19417|19392|19397|19377|19417|19392|19392|19372|40
1593534600000|2020-06-30 16:30:00|19392|19372|19377|19352|19402|19382|19367|19342|158
1593534900000|2020-06-30 16:35:00|19372|19347|19382|19357|19387|19362|19372|19347|6
1593535200000|2020-06-30 16:40:00|19377|19352|19372|19347|19377|19352|19357|19332|20
1593535500000|2020-06-30 16:45:00|19367|19342|19352|19332|19367|19342|19347|19327|13
1593535800000|2020-06-30 16:50:00|19357|19337|19352|19327|19357|19337|19347|19327|19
1593536100000|2020-06-30 16:55:00|19357|19332|19352|19327|19357|19337|19347|19327|6
1593536400000|2020-06-30 17:00:00|19347|19332|19352|19327|19357|19337|19347|19327|4
1593536700000|2020-06-30 17:05:00|19347|19332|19342|19317|19357|19332|19332|19312|11
1593537000000|2020-06-30 17:10:00|19337|19312|19342|19317|19342|19322|19332|19312|3
1593537300000|2020-06-30 17:15:00|19337|19312|19342|19317|19347|19322|19332|19307|5
1593537600000|2020-06-30 17:20:00|19347|19322|19347|19322|19352|19327|19342|19322|10
1593537900000|2020-06-30 17:25:00|19352|19327|19357|19332|19357|19332|19347|19322|2
1593538200000|2020-06-30 17:30:00|19352|19337|19347|19322|19357|19337|19342|19322|5
1593538500000|2020-06-30 17:35:00|19352|19327|19352|19327|19352|19327|19347|19322|1
1593538800000|2020-06-30 17:40:00|19347|19322|19342|19317|19347|19322|19337|19317|6
1593539100000|2020-06-30 17:45:00|19347|19322|19347|19327|19352|19327|19342|19317|6
1593539400000|2020-06-30 17:50:00|19342|19322|19362|19342|19362|19342|19342|19322|4
1593539700000|2020-06-30 17:55:00|19367|19347|19372|19347|19372|19352|19362|19342|10
1593540000000|2020-06-30 18:00:00|19367|19342|19362|19337|19367|19342|19342|19322|10
1593540300000|2020-06-30 18:05:00|19367|19342|19367|19342|19367|19347|19357|19332|2
1593540600000|2020-06-30 18:10:00|19362|19337|19362|19337|19367|19342|19352|19327|2
1593540900000|2020-06-30 18:15:00|19357|19342|19362|19337|19372|19347|19352|19332|14
1593541200000|2020-06-30 18:20:00|19357|19338|19377|19352|19377|19357|19357|19338|4
1593541500000|2020-06-30 18:25:00|19381|19353|19387|19372|19387|19372|19377|19353|1
1593541800000|2020-06-30 18:30:00|19382|19367|19387|19372|19387|19372|19382|19367|8
1593542100000|2020-06-30 18:35:00|19392|19377|19392|19377|19392|19377|19392|19377|7
1593542400000|2020-06-30 18:40:00|19397|19382|19397|19382|19397|19382|19397|19382|3
1593542700000|2020-06-30 18:45:00|19392|19377|19392|19377|19392|19377|19392|19377|2
1593543000000|2020-06-30 18:50:00|19402|19387|19402|19387|19402|19387|19402|19387|1
1593543300000|2020-06-30 18:55:00|19397|19382|19392|19377|19397|19382|19392|19377|4
1593543600000|2020-06-30 19:00:00|19387|19372|19372|19357|19387|19372|19372|19357|8
1593543900000|2020-06-30 19:05:00|19377|19362|19377|19362|19377|19362|19377|19362|1
1593544200000|2020-06-30 19:10:00|19372|19357|19377|19362|19377|19362|19372|19357|2
1593544500000|2020-06-30 19:15:00|19392|19377|19392|19377|19392|19377|19392|19377|2
1593544800000|2020-06-30 19:20:00|19397|19382|19397|19382|19397|19382|19397|19382|6
1593545100000|2020-06-30 19:25:00|19402|19387|19402|19387|19417|19402|19402|19387|8
1593545400000|2020-06-30 19:30:00|19412|19397|19422|19407|19422|19407|19412|19397|6
1593545700000|2020-06-30 19:35:00|19427|19412|19422|19407|19427|19412|19422|19407|9
1593546000000|2020-06-30 19:40:00|19432|19417|19437|19422|19437|19422|19427|19412|20
1593546300000|2020-06-30 19:45:00|19442|19427|19427|19412|19442|19427|19427|19412|13
1593546600000|2020-06-30 19:50:00|19447|19432|19512|19497|19512|19497|19442|19427|99
1593546900000|2020-06-30 19:55:00|19492|19477|19472|19457|19502|19487|19462|19447|56
1593547200000|2020-06-30 20:00:00|19466.3|19426.3|19415.5|19375.5|19466.3|19426.3|19410.8|19370.8|0
1593547500000|2020-06-30 20:05:00|19414.7|19374.7|19410.4|19370.4|19420.5|19380.5|19402.1|19362.1|0
1593547800000|2020-06-30 20:10:00|19410.1|19370.1|19423.6|19383.6|19425|19385|19407.3|19367.3|0
1593548100000|2020-06-30 20:15:00|19423.4|19383.4|19422.9|19382.9|19423.8|19383.8|19420.4|19380.4|0
1593548400000|2020-06-30 20:20:00|19422.4|19382.4|19425.8|19385.8|19429.3|19389.3|19422.4|19382.4|0
1593548700000|2020-06-30 20:25:00|19425.3|19385.3|19424.8|19384.8|19426.8|19386.8|19424.8|19384.8|0
1593549000000|2020-06-30 20:30:00|19425.1|19385.1|19416.6|19376.6|19427.4|19387.4|19410.1|19370.1|0
1593549300000|2020-06-30 20:35:00|19416.3|19376.3|19422.6|19382.6|19425.6|19385.6|19411.9|19371.9|0
1593549600000|2020-06-30 20:40:00|19422.4|19382.4|19433.9|19393.9|19433.9|19393.9|19419.6|19379.6|0
1593549900000|2020-06-30 20:45:00|19433.6|19393.6|19439.9|19399.9|19441.6|19401.6|19432.1|19392.1|0
1593550200000|2020-06-30 20:50:00|19439.6|19399.6|19439.9|19399.9|19444.6|19404.6|19436.9|19396.9|0
1593550500000|2020-06-30 20:55:00|19439.6|19399.6|19430.4|19390.4|19439.9|19399.9|19429.1|19389.1|0
1593550800000|2020-06-30 21:00:00|19428.9|19388.9|19428.4|19388.4|19430.9|19390.9|19426.9|19386.9|0
1593551100000|2020-06-30 21:05:00|19427.9|19387.9|19425.4|19385.4|19428.9|19388.9|19424.9|19384.9|0
1593551400000|2020-06-30 21:10:00|19426.4|19386.4|19426.4|19386.4|19428.4|19388.4|19425.4|19385.4|0
1593551700000|2020-06-30 21:15:00|19427.4|19387.4|19424.4|19384.4|19427.9|19387.9|19422.4|19382.4|0
1593552000000|2020-06-30 21:20:00|19424.9|19384.9|19424.4|19384.4|19426.4|19386.4|19423.4|19383.4|0
1593552300000|2020-06-30 21:25:00|19423.9|19383.9|19421.9|19381.9|19423.9|19383.9|19419.5|19379.5|0
1593552600000|2020-06-30 21:30:00|19422.4|19382.4|19423.9|19383.9|19424.4|19384.4|19422.4|19382.4|0
1593552900000|2020-06-30 21:35:00|19423.4|19383.4|19423.9|19383.9|19424.4|19384.4|19423.4|19383.4|0
1593553200000|2020-06-30 21:40:00|19423.4|19383.4|19424.4|19384.4|19424.9|19384.9|19423.4|19383.4|0
1593553500000|2020-06-30 21:45:00|19423.9|19383.9|19425.9|19385.9|19426.4|19386.4|19423.9|19383.9|0
1593553800000|2020-06-30 21:50:00|19426.4|19386.4|19427.9|19387.9|19429.4|19389.4|19426.4|19386.4|0
1593554100000|2020-06-30 21:55:00|19428.9|19388.9|19428.4|19388.4|19431.4|19391.4|19427.4|19387.4|0
1593554400000|2020-06-30 22:00:00|19428.7|19388.7|19436.8|19396.8|19450.4|19410.4|19425|19385|0
1593554700000|2020-06-30 22:05:00|19437.3|19397.3|19436.3|19396.3|19440.9|19400.9|19431.9|19391.9|0
1593555000000|2020-06-30 22:10:00|19436.1|19396.1|19440.5|19400.5|19440.5|19400.5|19434.5|19394.5|0
1593555300000|2020-06-30 22:15:00|19439.5|19399.5|19451.4|19411.4|19453|19413|19438.3|19398.3|0
1593555600000|2020-06-30 22:20:00|19451.7|19411.7|19435.9|19395.9|19453.2|19413.2|19435.9|19395.9|0
1593555900000|2020-06-30 22:25:00|19436|19396|19456.2|19416.2|19457.9|19417.9|19430.5|19390.5|0
1593556200000|2020-06-30 22:30:00|19455.9|19415.9|19464.7|19424.7|19467.9|19427.9|19454.4|19414.4|0
1593556500000|2020-06-30 22:35:00|19464.5|19424.5|19467.3|19427.3|19472|19432|19461.7|19421.7|0
1593556800000|2020-06-30 22:40:00|19467.4|19427.4|19468.5|19428.5|19470.3|19430.3|19464.3|19424.3|0
1593557100000|2020-06-30 22:45:00|19468.3|19428.3|19460.8|19420.8|19470.3|19430.3|19459.5|19419.5|0
1593557400000|2020-06-30 22:50:00|19460.5|19420.5|19432.5|19392.5|19460.5|19420.5|19430.1|19390.1|0
1593557700000|2020-06-30 22:55:00|19432.8|19392.8|19429.5|19389.5|19434.3|19394.3|19429.5|19389.5|0
1593558000000|2020-06-30 23:00:00|19429.8|19389.8|19432.5|19392.5|19434.3|19394.3|19426.5|19386.5|0
1593558300000|2020-06-30 23:05:00|19432.3|19392.3|19445|19405|19447.4|19407.4|19431.3|19391.3|0
1593558600000|2020-06-30 23:10:00|19445.3|19405.3|19448|19408|19449.2|19409.2|19437.3|19397.3|0
1593558900000|2020-06-30 23:15:00|19447.8|19407.8|19443.3|19403.3|19449.8|19409.8|19442|19402|0
1593559200000|2020-06-30 23:20:00|19443|19403|19452.8|19412.8|19457.6|19417.6|19440.3|19400.3|0
1593559500000|2020-06-30 23:25:00|19452.5|19412.5|19443.3|19403.3|19459.3|19419.3|19442|19402|0
1593559800000|2020-06-30 23:30:00|19443.5|19403.5|19440.3|19400.3|19449.8|19409.8|19434.3|19394.3|0
1593560100000|2020-06-30 23:35:00|19440.4|19400.4|19431.3|19391.3|19443.3|19403.3|19431.3|19391.3|0
1593560400000|2020-06-30 23:40:00|19431.5|19391.5|19432.5|19392.5|19434.3|19394.3|19426.5|19386.5|0
1593560700000|2020-06-30 23:45:00|19432.4|19392.4|19429.5|19389.5|19439|19399|19423|19383|0
1593561000000|2020-06-30 23:50:00|19429.7|19389.7|19427.8|19387.8|19431.3|19391.3|19424.8|19384.8|0
1593561300000|2020-06-30 23:55:00|19428|19388|19427.8|19387.8|19431.3|19391.3|19417|19377|0
1593561600000|2020-07-01 00:00:00|19427.5|19387.5|19421.8|19381.8|19427.8|19387.8|19411|19371|0
1593561900000|2020-07-01 00:05:00|19421.5|19381.5|19431.3|19391.3|19431.3|19391.3|19418.8|19378.8|0
1593562200000|2020-07-01 00:10:00|19431|19391|19423|19383|19434.3|19394.3|19421.8|19381.8|0
1593562500000|2020-07-01 00:15:00|19423.1|19383.1|19425.1|19385.1|19447.2|19407.2|19419.5|19379.5|0
1593562800000|2020-07-01 00:20:00|19425.2|19385.2|19433.5|19393.5|19441.7|19401.7|19425.1|19385.1|0
1593563100000|2020-07-01 00:25:00|19432.5|19392.5|19431.6|19391.6|19437.1|19397.1|19430.6|19390.6|0
1593563400000|2020-07-01 00:30:00|19431.8|19391.8|19454.6|19414.6|19455.1|19415.1|19431.3|19391.3|0
1593563700000|2020-07-01 00:35:00|19454.8|19414.8|19465.6|19425.6|19471.6|19431.6|19454.6|19414.6|0
1593564000000|2020-07-01 00:40:00|19465.7|19425.7|19481.7|19441.7|19487.7|19447.7|19465.7|19425.7|0
1593564300000|2020-07-01 00:45:00|19481.6|19441.6|19475.5|19435.5|19481.7|19441.7|19469.8|19429.8|0
1593564600000|2020-07-01 00:50:00|19475.6|19435.6|19492.4|19452.4|19492.6|19452.6|19469.8|19429.8|0
1593564900000|2020-07-01 00:55:00|19492.3|19452.3|19485.9|19445.9|19492.4|19452.4|19474.8|19434.8|0
1593565200000|2020-07-01 01:00:00|19486.1|19446.1|19488.9|19448.9|19494.4|19454.4|19474.3|19434.3|0
1593565500000|2020-07-01 01:05:00|19489.9|19449.9|19502.9|19462.9|19509.1|19469.1|19485.7|19445.7|0
1593565800000|2020-07-01 01:10:00|19503.1|19463.1|19497.8|19457.8|19504.1|19464.1|19497.2|19457.2|0
1593566100000|2020-07-01 01:15:00|19498|19458|19474.8|19434.8|19520.9|19480.9|19474.6|19434.6|0
1593566400000|2020-07-01 01:20:00|19474.6|19434.6|19474.8|19434.8|19480.8|19440.8|19474.1|19434.1|0
1593566700000|2020-07-01 01:25:00|19475.2|19435.2|19480.5|19440.5|19480.8|19440.8|19474.8|19434.8|0
1593567000000|2020-07-01 01:30:00|19480.6|19440.6|19491.8|19451.8|19495|19455|19468.8|19428.8|0
1593567300000|2020-07-01 01:35:00|19492|19452|19491.8|19451.8|19498.1|19458.1|19491.8|19451.8|0
1593567600000|2020-07-01 01:40:00|19491.9|19451.9|19509.1|19469.1|19509.1|19469.1|19491.8|19451.8|0
1593567900000|2020-07-01 01:45:00|19511.1|19471.1|19488.7|19448.7|19521.1|19481.1|19482.9|19442.9|0
1593568200000|2020-07-01 01:50:00|19488.8|19448.8|19485.4|19445.4|19500.1|19460.1|19482.4|19442.4|0
1593568500000|2020-07-01 01:55:00|19488.1|19448.1|19500.2|19460.2|19500.4|19460.4|19488.1|19448.1|0
1593568800000|2020-07-01 02:00:00|19500.4|19460.4|19505.7|19465.7|19505.8|19465.8|19494.2|19454.2|0
1593569100000|2020-07-01 02:05:00|19505.9|19465.9|19499.7|19459.7|19511.7|19471.7|19499.5|19459.5|0
1593569400000|2020-07-01 02:10:00|19499.9|19459.9|19485.9|19445.9|19505.9|19465.9|19482.8|19442.8|0
1593569700000|2020-07-01 02:15:00|19486.9|19446.9|19477.7|19437.7|19488.6|19448.6|19477.5|19437.5|0
1593570000000|2020-07-01 02:20:00|19477.6|19437.6|19483.6|19443.6|19483.8|19443.8|19477.6|19437.6|0
1593570300000|2020-07-01 02:25:00|19483.5|19443.5|19477.8|19437.8|19483.9|19443.9|19477.6|19437.6|0
1593570600000|2020-07-01 02:30:00|19477.6|19437.6|19460.7|19420.7|19483.6|19443.6|19443.2|19403.2|0
1593570900000|2020-07-01 02:35:00|19460.5|19420.5|19461.1|19421.1|19463.8|19423.8|19454.8|19414.8|0
1593571200000|2020-07-01 02:40:00|19461.2|19421.2|19460.8|19420.8|19463.8|19423.8|19455.5|19415.5|0
1593571500000|2020-07-01 02:45:00|19461|19421|19452.7|19412.7|19466.8|19426.8|19449.8|19409.8|0
1593571800000|2020-07-01 02:50:00|19453.7|19413.7|19458.2|19418.2|19461.4|19421.4|19449.5|19409.5|0
1593572100000|2020-07-01 02:55:00|19459.2|19419.2|19461|19421|19461.2|19421.2|19449.5|19409.5|0
1593572400000|2020-07-01 03:00:00|19460.8|19420.8|19472.5|19432.5|19472.5|19432.5|19455|19415|0
1593572700000|2020-07-01 03:05:00|19472.7|19432.7|19466.7|19426.7|19472.8|19432.8|19464|19424|0
1593573000000|2020-07-01 03:10:00|19466.8|19426.8|19472.2|19432.2|19477.6|19437.6|19466.7|19426.7|0
1593573300000|2020-07-01 03:15:00|19472.1|19432.1|19481|19441|19487|19447|19472.1|19432.1|0
1593573600000|2020-07-01 03:20:00|19480|19440|19472.3|19432.3|19480|19440|19472.3|19432.3|0
1593573900000|2020-07-01 03:25:00|19472.1|19432.1|19472.5|19432.5|19478|19438|19472.1|19432.1|0
1593574200000|2020-07-01 03:30:00|19473.5|19433.5|19478|19438|19478.3|19438.3|19466.5|19426.5|0
1593574500000|2020-07-01 03:35:00|19478.1|19438.1|19481.3|19441.3|19484|19444|19477.9|19437.9|0
1593574800000|2020-07-01 03:40:00|19481.2|19441.2|19484.4|19444.4|19487.1|19447.1|19472.9|19432.9|0
1593575100000|2020-07-01 03:45:00|19485.4|19445.4|19490.9|19450.9|19492.6|19452.6|19478.6|19438.6|0
1593575400000|2020-07-01 03:50:00|19492.6|19452.6|19487.3|19447.3|19498.1|19458.1|19486.6|19446.6|0
1593575700000|2020-07-01 03:55:00|19487.1|19447.1|19486|19446|19493.1|19453.1|19481.8|19441.8|0
1593576000000|2020-07-01 04:00:00|19487.6|19447.6|19482.7|19442.7|19488.5|19448.5|19481.6|19441.6|0
1593576300000|2020-07-01 04:05:00|19483.7|19443.7|19476.7|19436.7|19488.2|19448.2|19476.5|19436.5|0
1593576600000|2020-07-01 04:10:00|19476.8|19436.8|19485.3|19445.3|19488.2|19448.2|19476.8|19436.8|0
1593576900000|2020-07-01 04:15:00|19486.3|19446.3|19488|19448|19493.7|19453.7|19486.3|19446.3|0
1593577200000|2020-07-01 04:20:00|19488.2|19448.2|19488.2|19448.2|19493.7|19453.7|19487.8|19447.8|0
1593577500000|2020-07-01 04:25:00|19488|19448|19476.7|19436.7|19488|19448|19476.6|19436.6|0
1593577800000|2020-07-01 04:30:00|19476.6|19436.6|19482|19442|19487.6|19447.6|19476.5|19436.5|0
1593578100000|2020-07-01 04:35:00|19481.9|19441.9|19470.9|19430.9|19482.3|19442.3|19470.6|19430.6|0
1593578400000|2020-07-01 04:40:00|19470.7|19430.7|19471.2|19431.2|19471.2|19431.2|19459.5|19419.5|0
1593578700000|2020-07-01 04:45:00|19471|19431|19459.4|19419.4|19471|19431|19454.1|19414.1|0
1593579000000|2020-07-01 04:50:00|19459.5|19419.5|19442.8|19402.8|19459.7|19419.7|19442.8|19402.8|0
1593579300000|2020-07-01 04:55:00|19442.9|19402.9|19423.7|19383.7|19448.6|19408.6|19423.5|19383.5|0
1593579600000|2020-07-01 05:00:00|19423.9|19383.9|19404.5|19364.5|19423.9|19383.9|19392.7|19352.7|0
1593579900000|2020-07-01 05:05:00|19406.5|19366.5|19404|19364|19415.6|19375.6|19398.5|19358.5|0
1593580200000|2020-07-01 05:10:00|19403|19363|19387.2|19347.2|19404.1|19364.1|19387|19347|0
1593580500000|2020-07-01 05:15:00|19388.2|19348.2|19356.5|19316.5|19392.8|19352.8|19356.5|19316.5|0
1593580800000|2020-07-01 05:20:00|19356.7|19316.7|19373.7|19333.7|19373.7|19333.7|19356.7|19316.7|0
1593581100000|2020-07-01 05:25:00|19372.7|19332.7|19368.6|19328.6|19385.1|19345.1|19362.9|19322.9|0
1593581400000|2020-07-01 05:30:00|19368.7|19328.7|19379.5|19339.5|19385.1|19345.1|19367.8|19327.8|0
1593581700000|2020-07-01 05:35:00|19379.3|19339.3|19385.8|19345.8|19385.8|19345.8|19373.7|19333.7|0
1593582000000|2020-07-01 05:40:00|19385.6|19345.6|19395.5|19355.5|19401.7|19361.7|19380.3|19340.3|0
1593582300000|2020-07-01 05:45:00|19393.5|19353.5|19378.5|19338.5|19396|19356|19378|19338|0
1593582600000|2020-07-01 05:50:00|19378.3|19338.3|19373.9|19333.9|19384.2|19344.2|19361.7|19321.7|0
1593582900000|2020-07-01 05:55:00|19374.3|19334.3|19367.9|19327.9|19385.2|19345.2|19359|19319|0
1593583200000|2020-07-01 06:00:00|19366.9|19326.9|19347|19332|19372|19357|19347|19313.7|25
1593583500000|2020-07-01 06:05:00|19337|19322|19347|19332|19352|19337|19327|19312|42
1593583800000|2020-07-01 06:10:00|19342|19327|19352|19337|19352|19337|19342|19327|8
1593584100000|2020-07-01 06:15:00|19347|19332|19337|19322|19347|19332|19337|19322|21
1593584400000|2020-07-01 06:20:00|19332|19317|19347|19332|19347|19332|19332|19317|9
1593584700000|2020-07-01 06:25:00|19352|19337|19372|19357|19372|19357|19352|19337|34
1593585000000|2020-07-01 06:30:00|19377|19362|19377|19362|19382|19367|19377|19362|9
1593585300000|2020-07-01 06:35:00|19372|19357|19392|19377|19392|19377|19367|19352|8
1593585600000|2020-07-01 06:40:00|19402|19387|19402|19387|19402|19387|19392|19377|15
1593585900000|2020-07-01 06:45:00|19407|19392|19422|19407|19427|19412|19407|19392|20
1593586200000|2020-07-01 06:50:00|19427|19412|19432|19417|19432|19417|19417|19402|21
1593586500000|2020-07-01 06:55:00|19437|19422|19432|19417|19447|19432|19427|19412|45
1593586800000|2020-07-01 07:00:00|19402|19387|19442|19427|19462|19447|19402|19387|375
1593587100000|2020-07-01 07:05:00|19437|19422|19402|19387|19442|19427|19392|19377|270
1593587400000|2020-07-01 07:10:00|19397|19382|19387|19372|19407|19392|19387|19372|171
1593587700000|2020-07-01 07:15:00|19382|19367|19397|19382|19407|19392|19382|19367|233
1593588000000|2020-07-01 07:20:00|19402|19387|19427|19412|19437|19422|19397|19382|158
1593588300000|2020-07-01 07:25:00|19432|19417|19412|19397|19437|19422|19412|19397|53
1593588600000|2020-07-01 07:30:00|19417|19402|19437|19422|19437|19422|19412|19397|97
1593588900000|2020-07-01 07:35:00|19442|19427|19417|19402|19447|19432|19417|19402|89
1593589200000|2020-07-01 07:40:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19399.3|19384.3|102
1593589500000|2020-07-01 07:45:00|19404.3|19389.3|19394.3|19379.3|19404.3|19389.3|19389.3|19374.3|86
1593589800000|2020-07-01 07:50:00|19389.3|19374.3|19389.3|19374.3|19389.3|19374.3|19384.3|19369.3|78
1593590100000|2020-07-01 07:55:00|19384.3|19369.3|19394.3|19379.3|19399.3|19384.3|19379.3|19364.3|43
1593590400000|2020-07-01 08:00:00|19389.3|19374.3|19409.3|19394.3|19409.3|19394.3|19389.3|19374.3|84
1593590700000|2020-07-01 08:05:00|19419.3|19404.3|19419.3|19404.3|19424.3|19409.3|19414.3|19399.3|87
1593591000000|2020-07-01 08:10:00|19414.3|19399.3|19419.3|19404.3|19429.3|19414.3|19414.3|19399.3|46
1593591300000|2020-07-01 08:15:00|19424.3|19409.3|19414.3|19399.3|19424.3|19409.3|19409.3|19394.3|40
1593591600000|2020-07-01 08:20:00|19419.3|19404.3|19424.3|19409.3|19429.3|19414.3|19419.3|19404.3|28
1593591900000|2020-07-01 08:25:00|19419.3|19404.3|19424.3|19409.3|19424.3|19409.3|19414.3|19399.3|50
1593592200000|2020-07-01 08:30:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|46
1593592500000|2020-07-01 08:35:00|19419.3|19404.3|19424.3|19409.3|19424.3|19409.3|19409.3|19394.3|83
1593592800000|2020-07-01 08:40:00|19429.3|19414.3|19424.3|19409.3|19429.3|19414.3|19419.3|19404.3|47
1593593100000|2020-07-01 08:45:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|64
1593593400000|2020-07-01 08:50:00|19404.3|19389.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|33
1593593700000|2020-07-01 08:55:00|19404.3|19389.3|19409.3|19394.3|19409.3|19394.3|19404.3|19389.3|26
1593594000000|2020-07-01 09:00:00|19414.3|19399.3|19414.3|19399.3|19414.3|19399.3|19409.3|19394.3|33
1593594300000|2020-07-01 09:05:00|19409.3|19394.3|19439.3|19424.3|19444.3|19429.3|19409.3|19394.3|226
1593594600000|2020-07-01 09:10:00|19434.3|19419.3|19434.3|19419.3|19439.3|19424.3|19429.3|19414.3|68
1593594900000|2020-07-01 09:15:00|19439.3|19424.3|19429.3|19414.3|19444.3|19429.3|19429.3|19414.3|33
1593595200000|2020-07-01 09:20:00|19434.3|19419.3|19444.3|19429.3|19444.3|19429.3|19434.3|19419.3|31
1593595500000|2020-07-01 09:25:00|19439.3|19424.3|19439.3|19424.3|19444.3|19429.3|19439.3|19424.3|37
1593595800000|2020-07-01 09:30:00|19444.3|19429.3|19409.3|19394.3|19459.3|19444.3|19409.3|19394.3|487
1593596100000|2020-07-01 09:35:00|19404.3|19389.3|19399.3|19384.3|19409.3|19394.3|19389.3|19374.3|283
1593596400000|2020-07-01 09:40:00|19394.3|19379.3|19314.3|19299.3|19394.3|19379.3|19309.3|19294.3|452
1593596700000|2020-07-01 09:45:00|19309.3|19294.3|19294.3|19279.3|19309.3|19294.3|19274.3|19259.3|460
1593597000000|2020-07-01 09:50:00|19289.3|19274.3|19289.3|19274.3|19294.3|19279.3|19279.3|19264.3|253
1593597300000|2020-07-01 09:55:00|19284.3|19269.3|19224.3|19209.3|19284.3|19269.3|19219.3|19204.3|378
1593597600000|2020-07-01 10:00:00|19219.3|19204.3|19239.3|19224.3|19249.3|19234.3|19189.3|19174.3|382
1593597900000|2020-07-01 10:05:00|19234.3|19219.3|19249.3|19234.3|19254.3|19239.3|19219.3|19204.3|304
1593598200000|2020-07-01 10:10:00|19254.3|19239.3|19249.3|19234.3|19254.3|19239.3|19244.3|19229.3|195
1593598500000|2020-07-01 10:15:00|19244.3|19229.3|19259.3|19244.3|19264.3|19249.3|19239.3|19224.3|251
1593598800000|2020-07-01 10:20:00|19254.3|19239.3|19234.3|19219.3|19254.3|19239.3|19234.3|19219.3|178
1593599100000|2020-07-01 10:25:00|19239.3|19224.3|19224.3|19209.3|19244.3|19229.3|19219.3|19204.3|120
1593599400000|2020-07-01 10:30:00|19219.3|19204.3|19229.3|19214.3|19239.3|19224.3|19214.3|19199.3|131
1593599700000|2020-07-01 10:35:00|19234.3|19219.3|19194.3|19179.3|19234.3|19219.3|19179.3|19164.3|352
1593600000000|2020-07-01 10:40:00|19199.3|19184.3|19179.3|19164.3|19199.3|19184.3|19169.3|19154.3|297
1593600300000|2020-07-01 10:45:00|19174.3|19159.3|19159.3|19144.3|19174.3|19159.3|19159.3|19144.3|223
1593600600000|2020-07-01 10:50:00|19154.3|19139.3|19094.3|19079.3|19154.3|19139.3|19084.3|19069.3|383
1593600900000|2020-07-01 10:55:00|19089.3|19074.3|19109.3|19094.3|19109.3|19094.3|19074.3|19059.3|356
1593601200000|2020-07-01 11:00:00|19104.3|19089.3|19034.3|19019.3|19104.3|19089.3|19019.3|19004.3|367
1593601500000|2020-07-01 11:05:00|19029.3|19014.3|19059.3|19044.3|19059.3|19044.3|19024.3|19009.3|268
1593601800000|2020-07-01 11:10:00|19054.3|19039.3|19049.3|19034.3|19079.3|19064.3|19044.3|19029.3|268
1593602100000|2020-07-01 11:15:00|19044.3|19029.3|19104.3|19089.3|19114.3|19099.3|19044.3|19029.3|297
1593602400000|2020-07-01 11:20:00|19109.3|19094.3|19089.3|19074.3|19109.3|19094.3|19079.3|19064.3|161
1593602700000|2020-07-01 11:25:00|19084.3|19069.3|19099.3|19084.3|19099.3|19084.3|19074.3|19059.3|163
1593603000000|2020-07-01 11:30:00|19094.3|19079.3|19039.3|19024.3|19094.3|19079.3|19029.3|19014.3|364
1593603300000|2020-07-01 11:35:00|19034.3|19019.3|19034.3|19019.3|19034.3|19019.3|19024.3|19009.3|182
1593603600000|2020-07-01 11:40:00|19035.3|19020.3|19040.3|19025.3|19045.3|19030.3|19020.3|19005.3|249
1593603900000|2020-07-01 11:45:00|19035.3|19020.3|19050.3|19035.3|19055.3|19040.3|19030.3|19015.3|110
1593604200000|2020-07-01 11:50:00|19060.3|19045.3|19090.3|19075.3|19090.3|19075.3|19055.3|19040.3|91
1593604500000|2020-07-01 11:55:00|19085.3|19070.3|19090.3|19075.3|19100.3|19085.3|19075.3|19060.3|82
1593604800000|2020-07-01 12:00:00|19085.3|19070.3|19085.3|19070.3|19105.3|19090.3|19085.3|19070.3|124
1593605100000|2020-07-01 12:05:00|19080.3|19065.3|19055.3|19040.3|19080.3|19065.3|19055.3|19040.3|126
1593605400000|2020-07-01 12:10:00|19050.3|19035.3|19065.3|19050.3|19070.3|19055.3|19045.3|19030.3|149
1593605700000|2020-07-01 12:15:00|19060.3|19045.3|19060.3|19045.3|19065.3|19050.3|19050.3|19035.3|96
1593606000000|2020-07-01 12:20:00|19055.3|19040.3|19105.3|19090.3|19115.3|19100.3|19055.3|19040.3|200
1593606300000|2020-07-01 12:25:00|19110.3|19095.3|19120.3|19105.3|19130.3|19115.3|19100.3|19085.3|101
1593606600000|2020-07-01 12:30:00|19115.3|19100.3|19150.3|19135.3|19150.3|19135.3|19105.3|19090.3|152
1593606900000|2020-07-01 12:35:00|19155.3|19140.3|19180.3|19165.3|19190.3|19175.3|19150.3|19135.3|236
1593607200000|2020-07-01 12:40:00|19185.3|19170.3|19175.3|19160.3|19190.3|19175.3|19160.3|19145.3|199
1593607500000|2020-07-01 12:45:00|19180.3|19165.3|19260.3|19245.3|19280.3|19265.3|19180.3|19165.3|835
1593607800000|2020-07-01 12:50:00|19265.3|19250.3|19295.3|19280.3|19295.3|19280.3|19260.3|19245.3|437
1593608100000|2020-07-01 12:55:00|19305.3|19290.3|19320.3|19305.3|19325.3|19310.3|19300.3|19285.3|281
1593608400000|2020-07-01 13:00:00|19325.3|19310.3|19330.3|19315.3|19345.3|19330.3|19310.3|19295.3|284
1593608700000|2020-07-01 13:05:00|19335.3|19320.3|19280.3|19265.3|19340.3|19325.3|19280.3|19265.3|219
1593609000000|2020-07-01 13:10:00|19285.3|19270.3|19285.3|19270.3|19290.3|19275.3|19280.3|19265.3|106
1593609300000|2020-07-01 13:15:00|19290.3|19275.3|19280.3|19265.3|19300.3|19285.3|19275.3|19260.3|172
1593609600000|2020-07-01 13:20:00|19285.3|19270.3|19275.3|19260.3|19290.3|19275.3|19275.3|19260.3|118
1593609900000|2020-07-01 13:25:00|19280.3|19265.3|19310.3|19295.3|19315.3|19300.3|19280.3|19265.3|199
1593610200000|2020-07-01 13:30:00|19305.3|19290.3|19355.3|19340.3|19355.3|19340.3|19295.3|19280.3|471
1593610500000|2020-07-01 13:35:00|19360.3|19345.3|19350.3|19335.3|19365.3|19350.3|19340.3|19325.3|290
1593610800000|2020-07-01 13:40:00|19355.3|19340.3|19395.3|19380.3|19400.3|19385.3|19350.3|19335.3|251
1593611100000|2020-07-01 13:45:00|19405.3|19390.3|19360.3|19345.3|19405.3|19390.3|19340.3|19325.3|248
1593611400000|2020-07-01 13:50:00|19355.3|19340.3|19325.3|19310.3|19390.3|19375.3|19325.3|19310.3|368
1593611700000|2020-07-01 13:55:00|19330.3|19315.3|19350.3|19335.3|19360.3|19345.3|19325.3|19310.3|158
1593612000000|2020-07-01 14:00:00|19370.3|19355.3|19360.3|19345.3|19415.3|19400.3|19360.3|19345.3|525
1593612300000|2020-07-01 14:05:00|19370.3|19355.3|19400.3|19385.3|19410.3|19395.3|19360.3|19345.3|251
1593612600000|2020-07-01 14:10:00|19394.8|19379.8|19429.8|19414.8|19429.8|19414.8|19394.8|19379.8|339
1593612900000|2020-07-01 14:15:00|19434.8|19419.8|19419.8|19404.8|19444.8|19429.8|19419.8|19404.8|204
1593613200000|2020-07-01 14:20:00|19424.8|19409.8|19389.8|19374.8|19424.8|19409.8|19384.8|19369.8|221
1593613500000|2020-07-01 14:25:00|19384.8|19369.8|19404.8|19389.8|19409.8|19394.8|19384.8|19369.8|119
1593613800000|2020-07-01 14:30:00|19399.8|19384.8|19384.8|19369.8|19424.8|19409.8|19384.8|19369.8|196
1593614100000|2020-07-01 14:35:00|19379.8|19364.8|19364.8|19349.8|19379.8|19364.8|19344.8|19329.8|231
1593614400000|2020-07-01 14:40:00|19369.8|19354.8|19344.8|19329.8|19374.8|19359.8|19339.8|19324.8|314
1593614700000|2020-07-01 14:45:00|19349.8|19334.8|19334.8|19319.8|19354.8|19339.8|19324.8|19309.8|197
1593615000000|2020-07-01 14:50:00|19339.8|19324.8|19374.8|19359.8|19374.8|19359.8|19334.8|19319.8|213
1593615300000|2020-07-01 14:55:00|19369.8|19354.8|19384.8|19369.8|19389.8|19374.8|19359.8|19344.8|129
1593615600000|2020-07-01 15:00:00|19389.8|19374.8|19359.8|19344.8|19389.8|19374.8|19354.8|19339.8|274
1593615900000|2020-07-01 15:05:00|19364.8|19349.8|19369.8|19354.8|19374.8|19359.8|19364.8|19349.8|89
1593616200000|2020-07-01 15:10:00|19364.8|19349.8|19354.8|19339.8|19364.8|19349.8|19329.8|19314.8|147
1593616500000|2020-07-01 15:15:00|19359.8|19344.8|19334.8|19319.8|19364.8|19349.8|19334.8|19319.8|174
1593616800000|2020-07-01 15:20:00|19329.8|19314.8|19329.8|19314.8|19334.8|19319.8|19314.8|19299.8|228
1593617100000|2020-07-01 15:25:00|19324.8|19309.8|19294.8|19279.8|19334.8|19319.8|19279.8|19264.8|636
1593617400000|2020-07-01 15:30:00|19299.8|19284.8|19324.8|19309.8|19329.8|19314.8|19279.8|19264.8|555
1593617700000|2020-07-01 15:35:00|19329.8|19314.8|19334.8|19319.8|19339.8|19324.8|19309.8|19294.8|261
1593618000000|2020-07-01 15:40:00|19329.8|19314.8|19344.8|19329.8|19344.8|19329.8|19319.8|19304.8|50
1593618300000|2020-07-01 15:45:00|19339.8|19324.8|19354.8|19339.8|19354.8|19339.8|19339.8|19324.8|787
1593618600000|2020-07-01 15:50:00|19359.8|19334.8|19379.8|19354.8|19379.8|19354.8|19359.8|19334.8|28
1593618900000|2020-07-01 15:55:00|19374.8|19359.8|19369.8|19344.8|19384.8|19359.8|19359.8|19339.8|28
1593619200000|2020-07-01 16:00:00|19374.8|19349.8|19364.8|19339.8|19379.8|19354.8|19359.8|19339.8|6
1593619500000|2020-07-01 16:05:00|19359.8|19344.8|19369.8|19349.8|19379.8|19354.8|19359.8|19344.8|11
1593619800000|2020-07-01 16:10:00|19364.8|19344.8|19384.8|19359.8|19384.8|19359.8|19364.8|19339.8|8
1593620100000|2020-07-01 16:15:00|19379.8|19364.8|19404.8|19379.8|19404.8|19379.8|19379.8|19359.8|35
1593620400000|2020-07-01 16:20:00|19399.8|19384.8|19414.8|19389.8|19419.8|19399.8|19399.8|19384.8|29
1593620700000|2020-07-01 16:25:00|19419.8|19394.8|19414.8|19389.8|19424.8|19399.8|19414.8|19389.8|4
1593621000000|2020-07-01 16:30:00|19419.8|19394.8|19414.8|19394.8|19424.8|19404.8|19414.8|19389.8|7
1593621300000|2020-07-01 16:35:00|19409.8|19389.8|19434.8|19414.8|19439.8|19419.8|19409.8|19389.8|48
1593621600000|2020-07-01 16:40:00|19439.8|19419.8|19424.8|19404.8|19439.8|19419.8|19424.8|19399.8|15
1593621900000|2020-07-01 16:45:00|19399.8|19384.8|19409.8|19384.8|19424.8|19399.8|19379.8|19354.8|89
1593622200000|2020-07-01 16:50:00|19414.8|19389.8|19389.8|19364.8|19414.8|19389.8|19384.8|19359.8|12
1593622500000|2020-07-01 16:55:00|19394.8|19369.8|19399.8|19374.8|19403.8|19379.8|19384.8|19364.8|10
1593622800000|2020-07-01 17:00:00|19394.8|19379.8|19379.8|19359.8|19394.8|19379.8|19374.8|19354.8|10
1593623100000|2020-07-01 17:05:00|19374.8|19354.8|19374.8|19349.8|19379.8|19359.8|19369.8|19349.8|16
1593623400000|2020-07-01 17:10:00|19369.8|19344.8|19374.8|19354.8|19379.8|19359.8|19364.8|19344.8|28
1593623700000|2020-07-01 17:15:00|19379.8|19349.8|19374.8|19349.8|19384.8|19359.8|19369.8|19344.8|31
1593624000000|2020-07-01 17:20:00|19379.8|19354.8|19389.8|19369.8|19389.8|19369.8|19369.8|19344.8|0
1593624300000|2020-07-01 17:25:00|19394.8|19364.8|19389.8|19364.8|19394.8|19369.8|19389.8|19364.8|2
1593624600000|2020-07-01 17:30:00|19384.8|19369.8|19384.8|19364.8|19389.8|19369.8|19384.8|19359.8|0
1593624900000|2020-07-01 17:35:00|19389.8|19359.8|19394.8|19374.8|19394.8|19374.8|19384.8|19359.8|3
1593625200000|2020-07-01 17:40:00|19389.8|19369.8|19374.8|19349.8|19394.8|19369.8|19369.8|19349.8|14
1593625500000|2020-07-01 17:45:00|19379.8|19354.8|19369.8|19344.8|19379.8|19354.8|19364.8|19344.8|8
1593625800000|2020-07-01 17:50:00|19364.8|19339.8|19389.8|19364.8|19394.8|19374.8|19364.8|19339.8|74
1593626100000|2020-07-01 17:55:00|19384.8|19369.8|19399.8|19374.8|19399.8|19379.8|19384.8|19364.8|50
1593626400000|2020-07-01 18:00:00|19404.8|19379.8|19413.8|19385.8|19419.8|19394.8|19399.8|19379.8|14
1593626700000|2020-07-01 18:05:00|19414.8|19389.8|19414.8|19389.8|19419.8|19394.8|19403.8|19375.8|5
1593627000000|2020-07-01 18:10:00|19409.8|19384.8|19414.8|19389.8|19414.8|19389.8|19408.8|19380.8|2
1593627300000|2020-07-01 18:15:00|19409.8|19384.8|19414.8|19389.8|19414.8|19394.8|19409.8|19384.8|5
1593627600000|2020-07-01 18:20:00|19409.8|19384.8|19404.8|19379.8|19409.8|19384.8|19394.8|19374.8|14
1593627900000|2020-07-01 18:25:00|19399.8|19384.8|19399.8|19384.8|19409.8|19384.8|19394.8|19369.8|8
1593628200000|2020-07-01 18:30:00|19394.8|19379.8|19389.8|19374.8|19394.8|19379.8|19389.8|19374.8|8
1593628500000|2020-07-01 18:35:00|19384.8|19369.8|19384.8|19369.8|19384.8|19369.8|19379.8|19364.8|6
1593628800000|2020-07-01 18:40:00|19389.8|19374.8|19384.8|19369.8|19389.8|19374.8|19384.8|19369.8|7
1593629100000|2020-07-01 18:45:00|||||||||2
1593629700000|2020-07-01 18:55:00|19394.8|19379.8|19399.8|19384.8|19404.8|19389.8|19394.8|19379.8|3
1593630000000|2020-07-01 19:00:00|||||||||2
1593630300000|2020-07-01 19:05:00|19414.8|19399.8|19424.8|19409.8|19424.8|19409.8|19414.8|19399.8|10
1593630600000|2020-07-01 19:10:00|19414.8|19399.8|19419.8|19404.8|19419.8|19404.8|19409.8|19394.8|6
1593630900000|2020-07-01 19:15:00|19424.8|19409.8|19424.8|19409.8|19424.8|19409.8|19419.8|19404.8|4
1593631200000|2020-07-01 19:20:00|19429.8|19414.8|19444.8|19429.8|19444.8|19429.8|19429.8|19414.8|11
1593631500000|2020-07-01 19:25:00|19439.8|19424.8|19439.8|19424.8|19444.8|19429.8|19439.8|19424.8|9
1593631800000|2020-07-01 19:30:00|19444.8|19429.8|19439.8|19424.8|19444.8|19429.8|19434.8|19419.8|11
1593632100000|2020-07-01 19:35:00|19429.8|19414.8|19444.8|19429.8|19444.8|19429.8|19429.8|19414.8|7
1593632400000|2020-07-01 19:40:00|||||||||7
1593632700000|2020-07-01 19:45:00|19439.8|19424.8|19464.8|19449.8|19469.8|19454.8|19439.8|19424.8|36
1593633000000|2020-07-01 19:50:00|19459.8|19444.8|19434.8|19419.8|19459.8|19444.8|19434.8|19419.8|17
1593633300000|2020-07-01 19:55:00|19439.8|19424.8|19429.8|19414.8|19439.8|19424.8|19389.8|19374.8|36
1593633600000|2020-07-01 20:00:00|19435|19395|19429.8|19389.8|19439.7|19399.7|19414.2|19374.2|0
1593633900000|2020-07-01 20:05:00|19429.6|19389.6|19432.8|19392.8|19437.6|19397.6|19420.8|19380.8|0
1593634200000|2020-07-01 20:10:00|19432.7|19392.7|19424.7|19384.7|19436.3|19396.3|19422.7|19382.7|0
1593634500000|2020-07-01 20:15:00|19424.5|19384.5|19421|19381|19428.4|19388.4|19419.5|19379.5|0
1593634800000|2020-07-01 20:20:00|19420.5|19380.5|19420|19380|19421.5|19381.5|19418|19378|0
1593635100000|2020-07-01 20:25:00|19420.5|19380.5|19421.5|19381.5|19422|19382|19420|19380|0
1593635400000|2020-07-01 20:30:00|19421|19381|19429.2|19389.2|19434|19394|19421|19381|0
1593635700000|2020-07-01 20:35:00|19429.5|19389.5|19437|19397|19438.2|19398.2|19429.2|19389.2|0
1593636000000|2020-07-01 20:40:00|19436.7|19396.7|19435.7|19395.7|19441.7|19401.7|19435.2|19395.2|0
1593636300000|2020-07-01 20:45:00|19435.9|19395.9|19424.9|19384.9|19437.4|19397.4|19423.2|19383.2|0
1593636600000|2020-07-01 20:50:00|19424.6|19384.6|19421.9|19381.9|19424.9|19384.9|19417.2|19377.2|0
1593636900000|2020-07-01 20:55:00|19421.6|19381.6|19413.7|19373.7|19421.9|19381.9|19409.4|19369.4|0
1593637200000|2020-07-01 21:00:00|19412.7|19372.7|19413.7|19373.7|19415.1|19375.1|19412.7|19372.7|0
1593637500000|2020-07-01 21:05:00|19413.2|19373.2|19409.7|19369.7|19414.2|19374.2|19409.7|19369.7|0
1593637800000|2020-07-01 21:10:00|19409.2|19369.2|19407.7|19367.7|19409.7|19369.7|19407.7|19367.7|0
1593638100000|2020-07-01 21:15:00|19407.2|19367.2|19402.3|19362.3|19407.2|19367.2|19399.8|19359.8|0
1593638400000|2020-07-01 21:20:00|19401.8|19361.8|19403.8|19363.8|19403.8|19363.8|19401.8|19361.8|0
1593638700000|2020-07-01 21:25:00|19403.3|19363.3|19402.3|19362.3|19404.3|19364.3|19400.3|19360.3|0
1593639000000|2020-07-01 21:30:00|19401.8|19361.8|19402.1|19362.1|19402.1|19362.1|19401.6|19361.6|0
1593639300000|2020-07-01 21:35:00|19402.6|19362.6|19402.1|19362.1|19402.6|19362.6|19401.6|19361.6|0
1593639600000|2020-07-01 21:40:00|19400.6|19360.6|19402.1|19362.1|19402.6|19362.6|19400.6|19360.6|0
1593639900000|2020-07-01 21:45:00|19401.6|19361.6|19403.1|19363.1|19403.1|19363.1|19401.6|19361.6|0
1593640200000|2020-07-01 21:50:00|19402.6|19362.6|19404.1|19364.1|19405.1|19365.1|19400.6|19360.6|0
1593640500000|2020-07-01 21:55:00|19404.6|19364.6|19406.1|19366.1|19408.5|19368.5|19404.1|19364.1|0
1593640800000|2020-07-01 22:00:00|19406.8|19366.8|19417.7|19377.7|19418.9|19378.9|19404.5|19364.5|0
1593641100000|2020-07-01 22:05:00|19417.4|19377.4|19399.4|19359.4|19417.4|19377.4|19395.9|19355.9|0
1593641400000|2020-07-01 22:10:00|19399.6|19359.6|19410.1|19370.1|19410.7|19370.7|19394.6|19354.6|0
1593641700000|2020-07-01 22:15:00|19410.2|19370.2|19423.9|19383.9|19423.9|19383.9|19399.4|19359.4|0
1593642000000|2020-07-01 22:20:00|19424.1|19384.1|19418.5|19378.5|19426.9|19386.9|19415.5|19375.5|0
1593642300000|2020-07-01 22:25:00|19418.3|19378.3|19422|19382|19428|19388|19417.3|19377.3|0
1593642600000|2020-07-01 22:30:00|19422.5|19382.5|19422|19382|19425|19385|19419.6|19379.6|0
1593642900000|2020-07-01 22:35:00|19422.3|19382.3|19423.3|19383.3|19428|19388|19415.5|19375.5|0
1593643200000|2020-07-01 22:40:00|19423.5|19383.5|19433|19393|19437.8|19397.8|19423.5|19383.5|0
1593643500000|2020-07-01 22:45:00|19433.3|19393.3|19423.5|19383.5|19434.3|19394.3|19417.5|19377.5|0
1593643800000|2020-07-01 22:50:00|19423.4|19383.4|19430|19390|19430|19390|19422.9|19382.9|0
1593644100000|2020-07-01 22:55:00|19430.3|19390.3|19436|19396|19439|19399|19430.3|19390.3|0
1593644400000|2020-07-01 23:00:00|19436.1|19396.1|19431.3|19391.3|19439|19399|19430|19390|0
1593644700000|2020-07-01 23:05:00|19431.1|19391.1|19439|19399|19439|19399|19428.3|19388.3|0
1593645000000|2020-07-01 23:10:00|19439.3|19399.3|19435|19395|19444.5|19404.5|19435|19395|0
1593645300000|2020-07-01 23:15:00|19435.3|19395.3|19423|19383|19436.8|19396.8|19423|19383|0
1593645600000|2020-07-01 23:20:00|19423.3|19383.3|19423|19383|19429|19389|19421.3|19381.3|0
1593645900000|2020-07-01 23:25:00|19423.3|19383.3|19413.5|19373.5|19427.3|19387.3|19413.5|19373.5|0
1593646200000|2020-07-01 23:30:00|19413.4|19373.4|19419.5|19379.5|19427.3|19387.3|19405.8|19365.8|0
1593646500000|2020-07-01 23:35:00|19419.8|19379.8|19416.5|19376.5|19424.3|19384.3|19415.3|19375.3|0
1593646800000|2020-07-01 23:40:00|19416.8|19376.8|19435|19395|19436.8|19396.8|19413.5|19373.5|0
1593647100000|2020-07-01 23:45:00|19435.2|19395.2|19432|19392|19439.8|19399.8|19429|19389|0
1593647400000|2020-07-01 23:50:00|19432.3|19392.3|19421.3|19381.3|19433.8|19393.8|19411.8|19371.8|0
1593647700000|2020-07-01 23:55:00|19421.5|19381.5|19418.2|19378.2|19423|19383|19416.5|19376.5|0
1593648000000|2020-07-02 00:00:00|19417.2|19377.2|19424.3|19384.3|19431.4|19391.4|19405.8|19365.8|0
1593648300000|2020-07-02 00:05:00|19424.4|19384.4|19432|19392|19433.8|19393.8|19421.3|19381.3|0
1593648600000|2020-07-02 00:10:00|19431.9|19391.9|19413.5|19373.5|19433.8|19393.8|19408.8|19368.8|0
1593648900000|2020-07-02 00:15:00|19413.3|19373.3|19373.9|19333.9|19413.3|19373.3|19368|19328|0
1593649200000|2020-07-02 00:20:00|19374|19334|19374|19334|19385.7|19345.7|19373.7|19333.7|0
1593649500000|2020-07-02 00:25:00|19374.2|19334.2|19340|19300|19379.9|19339.9|19339.6|19299.6|0
1593649800000|2020-07-02 00:30:00|19339.8|19299.8|19334.7|19294.7|19340.5|19300.5|19331.7|19291.7|0
1593650100000|2020-07-02 00:35:00|19334.5|19294.5|19346.6|19306.6|19346.6|19306.6|19334.5|19294.5|0
1593650400000|2020-07-02 00:40:00|19346.8|19306.8|19340.1|19300.1|19352.3|19312.3|19334.3|19294.3|0
1593650700000|2020-07-02 00:45:00|19341.1|19301.1|19373.4|19333.4|19373.4|19333.4|19341.1|19301.1|0
1593651000000|2020-07-02 00:50:00|19373.5|19333.5|19356.1|19316.1|19379.2|19339.2|19355.9|19315.9|0
1593651300000|2020-07-02 00:55:00|19356.2|19316.2|19356.7|19316.7|19362.1|19322.1|19344.9|19304.9|0
1593651600000|2020-07-02 01:00:00|19356.9|19316.9|19333.6|19293.6|19359.6|19319.6|19333.4|19293.4|0
1593651900000|2020-07-02 01:05:00|19334.6|19294.6|19334.8|19294.8|19340.1|19300.1|19333.8|19293.8|0
1593652200000|2020-07-02 01:10:00|19334.7|19294.7|19331.8|19291.8|19340.1|19300.1|19323|19283|0
1593652500000|2020-07-02 01:15:00|19332.8|19292.8|19364.4|19324.4|19370.2|19330.2|19326.2|19286.2|0
1593652800000|2020-07-02 01:20:00|19364.5|19324.5|19392.1|19352.1|19392.8|19352.8|19364.4|19324.4|0
1593653100000|2020-07-02 01:25:00|19392.2|19352.2|19397.6|19357.6|19397.9|19357.9|19386.3|19346.3|0
1593653400000|2020-07-02 01:30:00|19397.7|19357.7|19402.7|19362.7|19402.9|19362.9|19385.4|19345.4|0
1593653700000|2020-07-02 01:35:00|19402.8|19362.8|19419.5|19379.5|19425.5|19385.5|19397.1|19357.1|0
1593654000000|2020-07-02 01:40:00|19419.3|19379.3|19434.5|19394.5|19434.8|19394.8|19418|19378|0
1593654300000|2020-07-02 01:45:00|19434.7|19394.7|19457|19417|19457.1|19417.1|19434.3|19394.3|0
1593654600000|2020-07-02 01:50:00|19456.9|19416.9|19461.9|19421.9|19467.4|19427.4|19450.8|19410.8|0
1593654900000|2020-07-02 01:55:00|19462.1|19422.1|19444.8|19404.8|19467.4|19427.4|19438.9|19398.9|0
1593655200000|2020-07-02 02:00:00|19444.9|19404.9|19456.2|19416.2|19461.9|19421.9|19444.2|19404.2|0
1593655500000|2020-07-02 02:05:00|19456.3|19416.3|19472.5|19432.5|19483.6|19443.6|19456.2|19416.2|0
1593655800000|2020-07-02 02:10:00|19472.7|19432.7|19478.4|19438.4|19478.5|19438.5|19466.7|19426.7|0
1593656100000|2020-07-02 02:15:00|19478.5|19438.5|19478.3|19438.3|19484.2|19444.2|19472.8|19432.8|0
1593656400000|2020-07-02 02:20:00|19478.2|19438.2|19484|19444|19484.3|19444.3|19478.2|19438.2|0
1593656700000|2020-07-02 02:25:00|19484.2|19444.2|19504.4|19464.4|19512.9|19472.9|19484|19444|0
1593657000000|2020-07-02 02:30:00|19504.5|19464.5|19495.6|19455.6|19507.1|19467.1|19495.5|19455.5|0
1593657300000|2020-07-02 02:35:00|19495.8|19455.8|19490|19450|19507.1|19467.1|19489.8|19449.8|0
1593657600000|2020-07-02 02:40:00|19490.1|19450.1|19489.8|19449.8|19495.6|19455.6|19487|19447|0
1593657900000|2020-07-02 02:45:00|19489.9|19449.9|19500.9|19460.9|19501.5|19461.5|19489.9|19449.9|0
1593658200000|2020-07-02 02:50:00|19499.9|19459.9|19501.2|19461.2|19501.5|19461.5|19495.3|19455.3|0
1593658500000|2020-07-02 02:55:00|19501.3|19461.3|19534|19494|19537.7|19497.7|19501.2|19461.2|0
1593658800000|2020-07-02 03:00:00|19536|19496|19538.5|19498.5|19545.3|19505.3|19533.3|19493.3|0
1593659100000|2020-07-02 03:05:00|19538.4|19498.4|19536.6|19496.6|19538.8|19498.8|19531.1|19491.1|0
1593659400000|2020-07-02 03:10:00|19536.5|19496.5|19531.1|19491.1|19542.1|19502.1|19531.1|19491.1|0
1593659700000|2020-07-02 03:15:00|19531|19491|19531.1|19491.1|19531.3|19491.3|19525.7|19485.7|0
1593660000000|2020-07-02 03:20:00|19531|19491|19543|19503|19543.3|19503.3|19531|19491|0
1593660300000|2020-07-02 03:25:00|19542.8|19502.8|19537.1|19497.1|19543|19503|19537|19497|0
1593660600000|2020-07-02 03:30:00|19537|19497|19516.6|19476.6|19539|19499|19516.2|19476.2|0
1593660900000|2020-07-02 03:35:00|19516.4|19476.4|19516.2|19476.2|19522.2|19482.2|19516.2|19476.2|0
1593661200000|2020-07-02 03:40:00|19518.2|19478.2|19499.6|19459.6|19521.5|19481.5|19498.9|19458.9|0
1593661500000|2020-07-02 03:45:00|19499.4|19459.4|19500|19460|19510.9|19470.9|19493.9|19453.9|0
1593661800000|2020-07-02 03:50:00|19499.8|19459.8|19485.7|19445.7|19500|19460|19482.7|19442.7|0
1593662100000|2020-07-02 03:55:00|19485.6|19445.6|19496.8|19456.8|19499.8|19459.8|19482.8|19442.8|0
1593662400000|2020-07-02 04:00:00|19497.8|19457.8|19488.3|19448.3|19499.4|19459.4|19488.3|19448.3|0
1593662700000|2020-07-02 04:05:00|19488.1|19448.1|19500|19460|19500.1|19460.1|19482.7|19442.7|0
1593663000000|2020-07-02 04:10:00|19499.8|19459.8|19516.6|19476.6|19516.7|19476.7|19499.8|19459.8|0
1593663300000|2020-07-02 04:15:00|19516.4|19476.4|19516.4|19476.4|19521.9|19481.9|19510.6|19470.6|0
1593663600000|2020-07-02 04:20:00|19516.2|19476.2|19499.6|19459.6|19516.4|19476.4|19494|19454|0
1593663900000|2020-07-02 04:25:00|19499.5|19459.5|19500|19460|19500|19460|19494.1|19454.1|0
1593664200000|2020-07-02 04:30:00|19499.9|19459.9|19500.5|19460.5|19505.8|19465.8|19494.5|19454.5|0
1593664500000|2020-07-02 04:35:00|19500.6|19460.6|19506.6|19466.6|19506.8|19466.8|19500.5|19460.5|0
1593664800000|2020-07-02 04:40:00|19506.5|19466.5|19511.8|19471.8|19512.1|19472.1|19506.1|19466.1|0
1593665100000|2020-07-02 04:45:00|19512.1|19472.1|19516.9|19476.9|19522.6|19482.6|19511.1|19471.1|0
1593665400000|2020-07-02 04:50:00|19516.8|19476.8|19508.2|19468.2|19518.7|19478.7|19505.1|19465.1|0
1593665700000|2020-07-02 04:55:00|19504.9|19464.9|19488|19448|19505.3|19465.3|19487.8|19447.8|0
1593666000000|2020-07-02 05:00:00|19488.2|19448.2|19494.2|19454.2|19494.2|19454.2|19488.2|19448.2|0
1593666300000|2020-07-02 05:05:00|19494|19454|19482.8|19442.8|19499.8|19459.8|19482.5|19442.5|0
1593666600000|2020-07-02 05:10:00|19483.8|19443.8|19477|19437|19488.7|19448.7|19476.9|19436.9|0
1593666900000|2020-07-02 05:15:00|19476.9|19436.9|19493.3|19453.3|19493.4|19453.4|19476.5|19436.5|0
1593667200000|2020-07-02 05:20:00|19493.4|19453.4|19499|19459|19504.2|19464.2|19493.1|19453.1|0
1593667500000|2020-07-02 05:25:00|19499.1|19459.1|19504.9|19464.9|19516.1|19476.1|19499.1|19459.1|0
1593667800000|2020-07-02 05:30:00|19505.9|19465.9|19498.2|19458.2|19510.4|19470.4|19492.4|19452.4|0
1593668100000|2020-07-02 05:35:00|19498.3|19458.3|19463.2|19423.2|19503.8|19463.8|19457.2|19417.2|0
1593668400000|2020-07-02 05:40:00|19463.1|19423.1|19479.4|19439.4|19479.4|19439.4|19456.1|19416.1|0
1593668700000|2020-07-02 05:45:00|19479.2|19439.2|19490.2|19450.2|19496.5|19456.5|19479.2|19439.2|0
1593669000000|2020-07-02 05:50:00|19490.4|19450.4|19490.5|19450.5|19496.2|19456.2|19484.9|19444.9|0
1593669300000|2020-07-02 05:55:00|19490.6|19450.6|19481.7|19441.7|19496|19456|19472.9|19432.9|0
1593669600000|2020-07-02 06:00:00|19480.7|19440.7|19439.8|19424.8|19495.6|19455.6|19439.8|19424.8|38
1593669900000|2020-07-02 06:05:00|19444.8|19429.8|19514.8|19499.8|19514.8|19499.8|19444.8|19429.8|67
1593670200000|2020-07-02 06:10:00|19509.8|19494.8|19514.8|19499.8|19519.8|19504.8|19509.8|19494.8|9
1593670500000|2020-07-02 06:15:00|19519.8|19504.8|19499.8|19484.8|19524.8|19509.8|19499.8|19484.8|16
1593670800000|2020-07-02 06:20:00|19504.8|19489.8|19504.8|19489.8|19514.8|19499.8|19504.8|19489.8|16
1593671100000|2020-07-02 06:25:00|19509.8|19494.8|19504.8|19489.8|19509.8|19494.8|19504.8|19489.8|6
1593671400000|2020-07-02 06:30:00|19514.8|19499.8|19514.8|19499.8|19514.8|19499.8|19514.8|19499.8|4
1593671700000|2020-07-02 06:35:00|19519.8|19504.8|19519.8|19504.8|19519.8|19504.8|19519.8|19504.8|12
1593672000000|2020-07-02 06:40:00|19529.8|19514.8|19534.8|19519.8|19534.8|19519.8|19519.8|19504.8|25
1593672300000|2020-07-02 06:45:00|19539.8|19524.8|19529.8|19514.8|19539.8|19524.8|19529.8|19514.8|5
1593672600000|2020-07-02 06:50:00|19524.8|19509.8|19539.8|19524.8|19539.8|19524.8|19519.8|19504.8|20
1593672900000|2020-07-02 06:55:00|19544.8|19529.8|19539.8|19524.8|19554.8|19539.8|19539.8|19524.8|57
1593673200000|2020-07-02 07:00:00|19534.8|19519.8|19509.8|19494.8|19589.8|19574.8|19504.8|19489.8|656
1593673500000|2020-07-02 07:05:00|19504.8|19489.8|19549.8|19534.8|19549.8|19534.8|19484.8|19469.8|331
1593673800000|2020-07-02 07:10:00|19544.8|19529.8|19569.8|19554.8|19594.8|19579.8|19544.8|19529.8|396
1593674100000|2020-07-02 07:15:00|19574.8|19559.8|19574.8|19559.8|19584.8|19569.8|19559.8|19544.8|287
1593674400000|2020-07-02 07:20:00|19579.8|19564.8|19574.8|19559.8|19594.8|19579.8|19574.8|19559.8|186
1593674700000|2020-07-02 07:25:00|19579.8|19564.8|19584.8|19569.8|19594.8|19579.8|19574.8|19559.8|242
1593675000000|2020-07-02 07:30:00|19579.8|19564.8|19584.8|19569.8|19604.8|19589.8|19574.8|19559.8|296
1593675300000|2020-07-02 07:35:00|19579.8|19564.8|19634.8|19619.8|19639.8|19624.8|19579.8|19564.8|278
1593675600000|2020-07-02 07:40:00|19633.5|19618.5|19658.5|19643.5|19673.5|19658.5|19633.5|19618.5|451
1593675900000|2020-07-02 07:45:00|19663.5|19648.5|19718.5|19703.5|19723.5|19708.5|19663.5|19648.5|403
1593676200000|2020-07-02 07:50:00|19723.5|19708.5|19718.5|19703.5|19738.5|19723.5|19713.5|19698.5|306
1593676500000|2020-07-02 07:55:00|19728.5|19713.5|19733.5|19718.5|19738.5|19723.5|19718.5|19703.5|269
1593676800000|2020-07-02 08:00:00|19728.5|19713.5|19678.5|19663.5|19738.5|19723.5|19678.5|19663.5|458
1593677100000|2020-07-02 08:05:00|19673.5|19658.5|19688.5|19673.5|19688.5|19673.5|19663.5|19648.5|262
1593677400000|2020-07-02 08:10:00|19683.5|19668.5|19688.5|19673.5|19703.5|19688.5|19683.5|19668.5|250
1593677700000|2020-07-02 08:15:00|19693.5|19678.5|19693.5|19678.5|19703.5|19688.5|19688.5|19673.5|248
1593678000000|2020-07-02 08:20:00|19698.5|19683.5|19723.5|19708.5|19723.5|19708.5|19698.5|19683.5|175
1593678300000|2020-07-02 08:25:00|19728.5|19713.5|19723.5|19708.5|19733.5|19718.5|19718.5|19703.5|174
1593678600000|2020-07-02 08:30:00|19728.5|19713.5|19743.5|19728.5|19743.5|19728.5|19723.5|19708.5|137
1593678900000|2020-07-02 08:35:00|19748.5|19733.5|19748.5|19733.5|19763.5|19748.5|19743.5|19728.5|290
1593679200000|2020-07-02 08:40:00|19753.5|19738.5|19763.5|19748.5|19768.5|19753.5|19748.5|19733.5|203
1593679500000|2020-07-02 08:45:00|19758.5|19743.5|19748.5|19733.5|19763.5|19748.5|19743.5|19728.5|135
1593679800000|2020-07-02 08:50:00|19753.5|19738.5|19743.5|19728.5|19758.5|19743.5|19743.5|19728.5|100
1593680100000|2020-07-02 08:55:00|19738.5|19723.5|19738.5|19723.5|19743.5|19728.5|19718.5|19703.5|327
1593680400000|2020-07-02 09:00:00|19733.5|19718.5|19708.5|19693.5|19743.5|19728.5|19698.5|19683.5|178
1593680700000|2020-07-02 09:05:00|19713.5|19698.5|19718.5|19703.5|19723.5|19708.5|19713.5|19698.5|116
1593681000000|2020-07-02 09:10:00|19723.5|19708.5|19738.5|19723.5|19743.5|19728.5|19723.5|19708.5|114
1593681300000|2020-07-02 09:15:00|19743.5|19728.5|19773.5|19758.5|19773.5|19758.5|19728.5|19713.5|111
1593681600000|2020-07-02 09:20:00|19768.5|19753.5|19763.5|19748.5|19773.5|19758.5|19763.5|19748.5|186
1593681900000|2020-07-02 09:25:00|19768.5|19753.5|19768.5|19753.5|19783.5|19768.5|19763.5|19748.5|185
1593682200000|2020-07-02 09:30:00|19763.5|19748.5|19718.5|19703.5|19768.5|19753.5|19713.5|19698.5|166
1593682500000|2020-07-02 09:35:00|19713.5|19698.5|19723.5|19708.5|19728.5|19713.5|19703.5|19688.5|100
1593682800000|2020-07-02 09:40:00|19728.5|19713.5|19713.5|19698.5|19728.5|19713.5|19713.5|19698.5|64
1593683100000|2020-07-02 09:45:00|19718.5|19703.5|19723.5|19708.5|19728.5|19713.5|19718.5|19703.5|40
1593683400000|2020-07-02 09:50:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19713.5|19698.5|57
1593683700000|2020-07-02 09:55:00|19718.5|19703.5|19723.5|19708.5|19728.5|19713.5|19718.5|19703.5|37
1593684000000|2020-07-02 10:00:00|19728.5|19713.5|19718.5|19703.5|19733.5|19718.5|19713.5|19698.5|60
1593684300000|2020-07-02 10:05:00|19713.5|19698.5|19683.5|19668.5|19713.5|19698.5|19678.5|19663.5|113
1593684600000|2020-07-02 10:10:00|19688.5|19673.5|19693.5|19678.5|19693.5|19678.5|19683.5|19668.5|39
1593684900000|2020-07-02 10:15:00|19698.5|19683.5|19673.5|19658.5|19703.5|19688.5|19668.5|19653.5|116
1593685200000|2020-07-02 10:20:00|19678.5|19663.5|19663.5|19648.5|19678.5|19663.5|19663.5|19648.5|110
1593685500000|2020-07-02 10:25:00|19658.5|19643.5|19673.5|19658.5|19678.5|19663.5|19653.5|19638.5|110
1593685800000|2020-07-02 10:30:00|19668.5|19653.5|19673.5|19658.5|19678.5|19663.5|19663.5|19648.5|62
1593686100000|2020-07-02 10:35:00|19678.5|19663.5|19683.5|19668.5|19688.5|19673.5|19678.5|19663.5|96
1593686400000|2020-07-02 10:40:00|19688.5|19673.5|19683.5|19668.5|19688.5|19673.5|19673.5|19658.5|42
1593686700000|2020-07-02 10:45:00|19688.5|19673.5|19713.5|19698.5|19718.5|19703.5|19683.5|19668.5|239
1593687000000|2020-07-02 10:50:00|19718.5|19703.5|19708.5|19693.5|19723.5|19708.5|19703.5|19688.5|99
1593687300000|2020-07-02 10:55:00|19713.5|19698.5|19713.5|19698.5|19718.5|19703.5|19708.5|19693.5|70
1593687600000|2020-07-02 11:00:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19713.5|19698.5|57
1593687900000|2020-07-02 11:05:00|19708.5|19693.5|19723.5|19708.5|19723.5|19708.5|19703.5|19688.5|44
1593688200000|2020-07-02 11:10:00|19728.5|19713.5|19723.5|19708.5|19733.5|19718.5|19723.5|19708.5|43
1593688500000|2020-07-02 11:15:00|19718.5|19703.5|19738.5|19723.5|19738.5|19723.5|19718.5|19703.5|119
1593688800000|2020-07-02 11:20:00|19743.5|19728.5|19748.5|19733.5|19748.5|19733.5|19733.5|19718.5|73
1593689100000|2020-07-02 11:25:00|19753.5|19738.5|19723.5|19708.5|19753.5|19738.5|19723.5|19708.5|137
1593689400000|2020-07-02 11:30:00|19728.5|19713.5|19718.5|19703.5|19733.5|19718.5|19718.5|19703.5|45
1593689700000|2020-07-02 11:35:00|||||||||19
1593690000000|2020-07-02 11:40:00|19715.9|19700.9|19715.9|19700.9|19720.9|19705.9|19710.9|19695.9|44
1593690300000|2020-07-02 11:45:00|19720.9|19705.9|19720.9|19705.9|19730.9|19715.9|19720.9|19705.9|41
1593690600000|2020-07-02 11:50:00|19715.9|19700.9|19710.9|19695.9|19720.9|19705.9|19710.9|19695.9|41
1593690900000|2020-07-02 11:55:00|19705.9|19690.9|19715.9|19700.9|19720.9|19705.9|19705.9|19690.9|49
1593691200000|2020-07-02 12:00:00|19710.9|19695.9|19710.9|19695.9|19715.9|19700.9|19710.9|19695.9|54
1593691500000|2020-07-02 12:05:00|19705.9|19690.9|19715.9|19700.9|19715.9|19700.9|19705.9|19690.9|43
1593691800000|2020-07-02 12:10:00|19710.9|19695.9|19710.9|19695.9|19715.9|19700.9|19705.9|19690.9|49
1593692100000|2020-07-02 12:15:00|19705.9|19690.9|19695.9|19680.9|19705.9|19690.9|19695.9|19680.9|88
1593692400000|2020-07-02 12:20:00|19690.9|19675.9|19695.9|19680.9|19700.9|19685.9|19690.9|19675.9|46
1593692700000|2020-07-02 12:25:00|19690.9|19675.9|19700.9|19685.9|19710.9|19695.9|19690.9|19675.9|111
1593693000000|2020-07-02 12:30:00|19730.9|19715.9|19805.9|19790.9|19820.9|19805.9|19725.9|19710.9|732
1593693300000|2020-07-02 12:35:00|19800.9|19785.9|19800.9|19785.9|19810.9|19795.9|19790.9|19775.9|242
1593693600000|2020-07-02 12:40:00|19805.9|19790.9|19790.9|19775.9|19840.9|19825.9|19790.9|19775.9|353
1593693900000|2020-07-02 12:45:00|19795.9|19780.9|19825.9|19810.9|19825.9|19810.9|19795.9|19780.9|197
1593694200000|2020-07-02 12:50:00|19830.9|19815.9|19880.9|19865.9|19880.9|19865.9|19825.9|19810.9|321
1593694500000|2020-07-02 12:55:00|19875.9|19860.9|19870.9|19855.9|19885.9|19870.9|19850.9|19835.9|255
1593694800000|2020-07-02 13:00:00|19875.9|19860.9|19860.9|19845.9|19880.9|19865.9|19850.9|19835.9|353
1593695100000|2020-07-02 13:05:00|19855.9|19840.9|19870.9|19855.9|19870.9|19855.9|19855.9|19840.9|188
1593695400000|2020-07-02 13:10:00|19865.9|19850.9|19845.9|19830.9|19865.9|19850.9|19845.9|19830.9|125
1593695700000|2020-07-02 13:15:00|19850.9|19835.9|19865.9|19850.9|19875.9|19860.9|19850.9|19835.9|226
1593696000000|2020-07-02 13:20:00|19870.9|19855.9|19870.9|19855.9|19885.9|19870.9|19865.9|19850.9|165
1593696300000|2020-07-02 13:25:00|19865.9|19850.9|19870.9|19855.9|19880.9|19865.9|19865.9|19850.9|104
1593696600000|2020-07-02 13:30:00|19875.9|19860.9|19920.9|19905.9|19920.9|19905.9|19865.9|19850.9|378
1593696900000|2020-07-02 13:35:00|19925.9|19910.9|19920.9|19905.9|19940.9|19925.9|19905.9|19890.9|442
1593697200000|2020-07-02 13:40:00|19925.9|19910.9|19920.9|19905.9|19925.9|19910.9|19890.9|19875.9|295
1593697500000|2020-07-02 13:45:00|19925.9|19910.9|19955.9|19940.9|19955.9|19940.9|19920.9|19905.9|301
1593697800000|2020-07-02 13:50:00|19960.9|19945.9|19945.9|19930.9|19960.9|19945.9|19940.9|19925.9|303
1593698100000|2020-07-02 13:55:00|19950.9|19935.9|19980.9|19965.9|19985.9|19970.9|19945.9|19930.9|344
1593698400000|2020-07-02 14:00:00|19975.9|19960.9|19960.9|19945.9|19985.9|19970.9|19955.9|19940.9|372
1593698700000|2020-07-02 14:05:00|19965.9|19950.9|19975.9|19960.9|19990.9|19975.9|19965.9|19950.9|318
1593699000000|2020-07-02 14:10:00|19970|19955|19940|19925|19980|19965|19940|19925|265
1593699300000|2020-07-02 14:15:00|19945|19930|19950|19935|19970|19955|19945|19930|279
1593699600000|2020-07-02 14:20:00|19955|19940|19905|19890|19960|19945|19905|19890|270
1593699900000|2020-07-02 14:25:00|19900|19885|19855|19840|19910|19895|19850|19835|389
1593700200000|2020-07-02 14:30:00|19850|19835|19885|19870|19890|19875|19840|19825|370
1593700500000|2020-07-02 14:35:00|19890|19875|19890|19875|19910|19895|19875|19860|478
1593700800000|2020-07-02 14:40:00|19895|19880|19910|19895|19915|19900|19890|19875|295
1593701100000|2020-07-02 14:45:00|19915|19900|19885|19870|19920|19905|19880|19865|287
1593701400000|2020-07-02 14:50:00|19890|19875|19825|19810|19900|19885|19805|19790|506
1593701700000|2020-07-02 14:55:00|19820|19805|19820|19805|19845|19830|19815|19800|377
1593702000000|2020-07-02 15:00:00|19825|19810|19830|19815|19860|19845|19810|19795|297
1593702300000|2020-07-02 15:05:00|19835|19820|19835|19820|19875|19860|19830|19815|250
1593702600000|2020-07-02 15:10:00|19840|19825|19805|19790|19840|19825|19800|19785|324
1593702900000|2020-07-02 15:15:00|19815|19800|19870|19855|19890|19875|19800|19785|675
1593703200000|2020-07-02 15:20:00|19875|19860|19900|19885|19905|19890|19870|19855|525
1593703500000|2020-07-02 15:25:00|19895|19880|19890|19875|19905|19890|19875|19860|718
1593703800000|2020-07-02 15:30:00|19895|19880|19880|19865|19900|19885|19855|19840|782
1593704100000|2020-07-02 15:35:00|19885|19870|19905|19890|19905|19890|19875|19860|423
1593704400000|2020-07-02 15:40:00|19900|19885|19915|19900|19930|19915|19900|19885|171
1593704700000|2020-07-02 15:45:00|19910|19895|19890|19875|19915|19900|19890|19875|90
1593705000000|2020-07-02 15:50:00|19900|19870|19895|19870|19900|19880|19880|19860|43
1593705300000|2020-07-02 15:55:00|19900|19875|19895|19875|19905|19885|19890|19870|16
1593705600000|2020-07-02 16:00:00|19900|19870|19865|19845|19900|19875|19855|19835|40
1593705900000|2020-07-02 16:05:00|19870|19850|19895|19875|19895|19875|19870|19850|24
1593706200000|2020-07-02 16:10:00|19900|19870|19890|19865|19905|19880|19890|19865|25
1593706500000|2020-07-02 16:15:00|19885|19870|19895|19870|19900|19875|19870|19850|42
1593706800000|2020-07-02 16:20:00|19890|19875|19900|19875|19905|19880|19885|19865|8
1593707100000|2020-07-02 16:25:00|19895|19880|19900|19875|19905|19885|19890|19870|33
1593707400000|2020-07-02 16:30:00|19895|19880|19895|19875|19905|19885|19890|19870|21
1593707700000|2020-07-02 16:35:00|19900|19870|19890|19870|19900|19875|19875|19855|23
1593708000000|2020-07-02 16:40:00|19895|19865|19885|19860|19895|19870|19880|19860|39
1593708300000|2020-07-02 16:45:00|19880|19865|19890|19865|19895|19870|19880|19860|8
1593708600000|2020-07-02 16:50:00|19895|19870|19890|19865|19895|19870|19885|19860|21
1593708900000|2020-07-02 16:55:00|19895|19870|19895|19870|19895|19870|19880|19855|5
1593709200000|2020-07-02 17:00:00|19890|19865|19880|19860|19895|19865|19880|19855|1
1593709500000|2020-07-02 17:05:00|19885|19865|19885|19860|19890|19870|19880|19855|15
1593709800000|2020-07-02 17:10:00|19880|19855|19875|19855|19890|19870|19875|19855|37
1593710100000|2020-07-02 17:15:00|19870|19850|19870|19850|19880|19855|19870|19850|14
1593710400000|2020-07-02 17:20:00|19875|19855|19885|19860|19885|19865|19870|19850|2
1593710700000|2020-07-02 17:25:00|19880|19865|19885|19860|19885|19865|19880|19855|6
1593711000000|2020-07-02 17:30:00|19880|19865|19890|19870|19890|19870|19880|19860|5
1593711300000|2020-07-02 17:35:00|19895|19865|19895|19870|19895|19870|19885|19860|8
1593711600000|2020-07-02 17:40:00|19900|19875|19900|19880|19900|19880|19890|19865|5
1593711900000|2020-07-02 17:45:00|19895|19875|19915|19890|19920|19895|19895|19875|12
1593712200000|2020-07-02 17:50:00|19910|19895|19910|19885|19910|19895|19910|19885|1
1593712500000|2020-07-02 17:55:00|19915|19890|19905|19885|19915|19895|19905|19880|13
1593712800000|2020-07-02 18:00:00|19910|19890|19905|19880|19915|19890|19900|19875|4
1593713100000|2020-07-02 18:05:00|19900|19875|19900|19875|19905|19885|19900|19875|4
1593713400000|2020-07-02 18:10:00|19904|19876|19900|19875|19904|19880|19900|19875|0
1593713700000|2020-07-02 18:15:00|19899|19871|19900|19875|19900|19880|19890|19865|1
1593714000000|2020-07-02 18:20:00|19899|19871|19895|19875|19900|19880|19895|19870|19
1593714300000|2020-07-02 18:25:00|19900|19870|19890|19875|19905|19885|19890|19870|13
1593714600000|2020-07-02 18:30:00|19900|19885|19910|19895|19910|19895|19900|19885|4
1593714900000|2020-07-02 18:35:00|||||||||1
1593715200000|2020-07-02 18:40:00|19905|19890|19900|19885|19905|19890|19900|19885|5
1593715500000|2020-07-02 18:45:00|||||||||1
1593715800000|2020-07-02 18:50:00|19910|19895|19910|19895|19915|19900|19910|19895|7
1593716100000|2020-07-02 18:55:00|19905|19890|19905|19890|19905|19890|19905|19890|6
1593716400000|2020-07-02 19:00:00|19900|19885|19900|19885|19900|19885|19900|19885|2
1593716700000|2020-07-02 19:05:00|19885|19870|19885|19870|19885|19870|19885|19870|1
1593717000000|2020-07-02 19:10:00|19880|19865|19865|19850|19880|19865|19865|19850|25
1593717300000|2020-07-02 19:15:00|19870|19855|19870|19855|19875|19860|19870|19855|12
1593717600000|2020-07-02 19:20:00|||||||||1
1593717900000|2020-07-02 19:25:00|19865|19850|19865|19850|19865|19850|19865|19850|10
1593718200000|2020-07-02 19:30:00|19860|19845|19870|19855|19875|19860|19855|19840|71
1593718500000|2020-07-02 19:35:00|19865|19850|19865|19850|19865|19850|19865|19850|8
1593718800000|2020-07-02 19:40:00|19875|19860|19850|19835|19875|19860|19850|19835|35
1593719100000|2020-07-02 19:45:00|19845|19830|19845|19830|19850|19835|19845|19830|6
1593719400000|2020-07-02 19:50:00|19840|19825|19825|19810|19840|19825|19825|19810|35
1593719700000|2020-07-02 19:55:00|19815|19800|19820|19805|19820|19805|19810|19795|28
1593720000000|2020-07-02 20:00:00|19847.7|19807.7|19879.2|19839.2|19882.8|19842.8|19847.7|19807.7|0
1593720300000|2020-07-02 20:05:00|19879.5|19839.5|19898.3|19858.3|19900.1|19860.1|19875|19835|0
1593720600000|2020-07-02 20:10:00|19898.1|19858.1|19901.6|19861.6|19909.6|19869.6|19888.8|19848.8|0
1593720900000|2020-07-02 20:15:00|19901.8|19861.8|19900.8|19860.8|19901.8|19861.8|19896.9|19856.9|0
1593721200000|2020-07-02 20:20:00|19900.3|19860.3|19898.9|19858.9|19900.3|19860.3|19897.4|19857.4|0
1593721500000|2020-07-02 20:25:00|19898.4|19858.4|19898.4|19858.4|19900.8|19860.8|19895.9|19855.9|0
1593721800000|2020-07-02 20:30:00|19897.6|19857.6|19891.7|19851.7|19902.8|19862.8|19884.2|19844.2|0
1593722100000|2020-07-02 20:35:00|19891.4|19851.4|19885.9|19845.9|19891.7|19851.7|19878.2|19838.2|0
1593722400000|2020-07-02 20:40:00|19886.2|19846.2|19890.7|19850.7|19892|19852|19885.9|19845.9|0
1593722700000|2020-07-02 20:45:00|19890.4|19850.4|19885.9|19845.9|19890.7|19850.7|19881.2|19841.2|0
1593723000000|2020-07-02 20:50:00|19886.2|19846.2|19881.2|19841.2|19887.7|19847.7|19879.4|19839.4|0
1593723300000|2020-07-02 20:55:00|19881.4|19841.4|19880.2|19840.2|19887.7|19847.7|19873.4|19833.4|0
1593723600000|2020-07-02 21:00:00|19879.9|19839.9|19869|19829|19879.9|19839.9|19869|19829|0
1593723900000|2020-07-02 21:05:00|19870|19830|19872.5|19832.5|19873|19833|19870|19830|0
1593724200000|2020-07-02 21:10:00|19872|19832|19870.5|19830.5|19872|19832|19870.5|19830.5|0
1593724500000|2020-07-02 21:15:00|19870|19830|19870|19830|19870.5|19830.5|19870|19830|0
1593724800000|2020-07-02 21:20:00|19869.5|19829.5|19870.5|19830.5|19870.5|19830.5|19869.5|19829.5|0
1593725100000|2020-07-02 21:25:00|19870|19830|19872.5|19832.5|19873.5|19833.5|19870|19830|0
1593725400000|2020-07-02 21:30:00|19873.5|19833.5|19872.5|19832.5|19873.5|19833.5|19872.5|19832.5|0
1593725700000|2020-07-02 21:35:00|19873|19833|19873|19833|19875|19835|19871|19831|0
1593726000000|2020-07-02 21:40:00|19873.5|19833.5|19873|19833|19873.5|19833.5|19872|19832|0
1593726300000|2020-07-02 21:45:00|19870.5|19830.5|19871|19831|19874|19834|19869.5|19829.5|0
1593726600000|2020-07-02 21:50:00|19871.5|19831.5|19869|19829|19871.5|19831.5|19869|19829|0
1593726900000|2020-07-02 21:55:00|19869.5|19829.5|19869|19829|19870.5|19830.5|19868|19828|0
1593727200000|2020-07-02 22:00:00|19868.7|19828.7|19878.6|19838.6|19878.6|19838.6|19864.3|19824.3|0
1593727500000|2020-07-02 22:05:00|19878.7|19838.7|19875.6|19835.6|19885.1|19845.1|19873.8|19833.8|0
1593727800000|2020-07-02 22:10:00|19875.8|19835.8|19888.1|19848.1|19891.8|19851.8|19873.8|19833.8|0
1593728100000|2020-07-02 22:15:00|19888.4|19848.4|19891.1|19851.1|19897.7|19857.7|19886.4|19846.4|0
1593728400000|2020-07-02 22:20:00|19891|19851|19881.6|19841.6|19898.9|19858.9|19877.9|19837.9|0
1593728700000|2020-07-02 22:25:00|19881.7|19841.7|19894.2|19854.2|19898.9|19858.9|19881.6|19841.6|0
1593729000000|2020-07-02 22:30:00|19894|19854|19901.3|19861.3|19902.4|19862.4|19888.8|19848.8|0
1593729300000|2020-07-02 22:35:00|19901.2|19861.2|19909.2|19869.2|19909.2|19869.2|19895.9|19855.9|0
1593729600000|2020-07-02 22:40:00|19909.4|19869.4|19911.7|19871.7|19914.7|19874.7|19908.2|19868.2|0
1593729900000|2020-07-02 22:45:00|19911.4|19871.4|19910.9|19870.9|19911.5|19871.5|19908.2|19868.2|0
1593730200000|2020-07-02 22:50:00|19911.1|19871.1|19906.1|19866.1|19912.6|19872.6|19904.8|19864.8|0
1593730500000|2020-07-02 22:55:00|19905.9|19865.9|19906.1|19866.1|19906.1|19866.1|19903.1|19863.1|0
1593730800000|2020-07-02 23:00:00|19905.8|19865.8|19907.8|19867.8|19909.1|19869.1|19900|19860|0
1593731100000|2020-07-02 23:05:00|19908|19868|19912.6|19872.6|19915.6|19875.6|19907.8|19867.8|0
1593731400000|2020-07-02 23:10:00|19912.7|19872.7|19903.1|19863.1|19913.2|19873.2|19903.1|19863.1|0
1593731700000|2020-07-02 23:15:00|19903.3|19863.3|19927.7|19887.7|19927.7|19887.7|19903.3|19863.3|0
1593732000000|2020-07-02 23:20:00|19927.4|19887.4|19921.1|19881.1|19927.4|19887.4|19921.1|19881.1|0
1593732300000|2020-07-02 23:25:00|19921.3|19881.3|19918.1|19878.1|19922.9|19882.9|19918.1|19878.1|0
1593732600000|2020-07-02 23:30:00|19918.4|19878.4|19924.7|19884.7|19925.9|19885.9|19918.1|19878.1|0
1593732900000|2020-07-02 23:35:00|19924.9|19884.9|19927.7|19887.7|19928.9|19888.9|19921.1|19881.1|0
1593733200000|2020-07-02 23:40:00|19927.5|19887.5|19906.1|19866.1|19927.7|19887.7|19896.5|19856.5|0
1593733500000|2020-07-02 23:45:00|19905.9|19865.9|19898.1|19858.1|19906.1|19866.1|19896.5|19856.5|0
1593733800000|2020-07-02 23:50:00|19898|19858|19890.3|19850.3|19898|19858|19886.8|19846.8|0
1593734100000|2020-07-02 23:55:00|19890.6|19850.6|19885.5|19845.5|19891.6|19851.6|19879|19839|0
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19861.2|19821.2|19895.1|19855.1|19859.5|19819.5|0
1593734700000|2020-07-03 00:05:00|19861.8|19821.8|19870.2|19830.2|19870.8|19830.8|19856.5|19816.5|0
1593735000000|2020-07-03 00:10:00|19870|19830|19860.2|19820.2|19873.8|19833.8|19856.7|19816.7|0
1593735300000|2020-07-03 00:15:00|19860.3|19820.3|19884|19844|19889.7|19849.7|19855.2|19815.2|0
1593735600000|2020-07-03 00:20:00|19884.2|19844.2|19872.7|19832.7|19889.7|19849.7|19872.5|19832.5|0
1593735900000|2020-07-03 00:25:00|19872.6|19832.6|19867.4|19827.4|19878.7|19838.7|19867|19827|0
1593736200000|2020-07-03 00:30:00|19866.4|19826.4|19853.2|19813.2|19867.5|19827.5|19850.3|19810.3|0
1593736500000|2020-07-03 00:35:00|19853|19813|19861.7|19821.7|19861.9|19821.9|19850.3|19810.3|0
1593736800000|2020-07-03 00:40:00|19861.5|19821.5|19878.7|19838.7|19884.2|19844.2|19861.5|19821.5|0
1593737100000|2020-07-03 00:45:00|19878.6|19838.6|19872.3|19832.3|19884.2|19844.2|19863.8|19823.8|0
1593737400000|2020-07-03 00:50:00|19871.3|19831.3|19872.9|19832.9|19878.8|19838.8|19866.9|19826.9|0
1593737700000|2020-07-03 00:55:00|19873|19833|19884.5|19844.5|19890.3|19850.3|19872.6|19832.6|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19869.8|19829.8|19884.6|19844.6|19861.2|19821.2|0
1593738300000|2020-07-03 01:05:00|19870.8|19830.8|19878.2|19838.2|19883.8|19843.8|19869.8|19829.8|0
1593738600000|2020-07-03 01:10:00|19879.2|19839.2|19884|19844|19889.5|19849.5|19879.2|19839.2|0
1593738900000|2020-07-03 01:15:00|19884.4|19844.4|19918.1|19878.1|19923.7|19883.7|19884.4|19844.4|0
1593739200000|2020-07-03 01:20:00|19918.2|19878.2|19928.9|19888.9|19929.4|19889.4|19917.7|19877.7|0
1593739500000|2020-07-03 01:25:00|19929|19889|19911.3|19871.3|19929.1|19889.1|19911.3|19871.3|0
1593739800000|2020-07-03 01:30:00|19911.2|19871.2|19916.1|19876.1|19933.3|19893.3|19911.2|19871.2|0
1593740100000|2020-07-03 01:35:00|19915.9|19875.9|19899.5|19859.5|19916.8|19876.8|19896.4|19856.4|0
1593740400000|2020-07-03 01:40:00|19899.6|19859.6|19879.6|19839.6|19902.4|19862.4|19865.3|19825.3|0
1593740700000|2020-07-03 01:45:00|19879.4|19839.4|19893.9|19853.9|19899.6|19859.6|19879.4|19839.4|0
1593741000000|2020-07-03 01:50:00|19894|19854|19899.1|19859.1|19905.3|19865.3|19894|19854|0
1593741300000|2020-07-03 01:55:00|19899.3|19859.3|19882.1|19842.1|19910.8|19870.8|19881.9|19841.9|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19904.6|19864.6|19904.6|19864.6|19876.4|19836.4|0
1593741900000|2020-07-03 02:05:00|19904.4|19864.4|19916.1|19876.1|19918.8|19878.8|19898.9|19858.9|0
1593742200000|2020-07-03 02:10:00|19916.2|19876.2|19910.5|19870.5|19921.6|19881.6|19905.1|19865.1|0
1593742500000|2020-07-03 02:15:00|19910.6|19870.6|19909.7|19869.7|19916.3|19876.3|19904.6|19864.6|0
1593742800000|2020-07-03 02:20:00|19908.7|19868.7|19898.1|19858.1|19908.7|19868.7|19898.1|19858.1|0
1593743100000|2020-07-03 02:25:00|19899.1|19859.1|19900.9|19860.9|19909.6|19869.6|19897.7|19857.7|0
1593743400000|2020-07-03 02:30:00|19901.1|19861.1|19909.2|19869.2|19909.6|19869.6|19891.9|19851.9|0
1593743700000|2020-07-03 02:35:00|19909.4|19869.4|19914.7|19874.7|19915.2|19875.2|19906.4|19866.4|0
1593744000000|2020-07-03 02:40:00|19914.5|19874.5|19903.4|19863.4|19914.7|19874.7|19903.4|19863.4|0
1593744300000|2020-07-03 02:45:00|19903.2|19863.2|19897.5|19857.5|19906.2|19866.2|19891.9|19851.9|0
1593744600000|2020-07-03 02:50:00|19897.7|19857.7|19903.3|19863.3|19903.6|19863.6|19897.7|19857.7|0
1593744900000|2020-07-03 02:55:00|19903.2|19863.2|19889.2|19849.2|19903.3|19863.3|19885.7|19845.7|0
1593745200000|2020-07-03 03:00:00|19889|19849|19885.7|19845.7|19892|19852|19880.2|19840.2|0
1593745500000|2020-07-03 03:05:00|19885.8|19845.8|19897.4|19857.4|19900|19860|19880|19840|0
1593745800000|2020-07-03 03:10:00|19897.5|19857.5|19897.3|19857.3|19903|19863|19891.2|19851.2|0
1593746100000|2020-07-03 03:15:00|19897.2|19857.2|19894.3|19854.3|19897.4|19857.4|19891.2|19851.2|0
1593746400000|2020-07-03 03:20:00|19895.3|19855.3|19909.2|19869.2|19909.2|19869.2|19895.3|19855.3|0
1593746700000|2020-07-03 03:25:00|19909.1|19869.1|19909.2|19869.2|19915|19875|19903.7|19863.7|0
1593747000000|2020-07-03 03:30:00|19909.1|19869.1|19909.2|19869.2|19914.9|19874.9|19903.6|19863.6|0
1593747300000|2020-07-03 03:35:00|19909.4|19869.4|19909.9|19869.9|19918.4|19878.4|19903.9|19863.9|0
1593747600000|2020-07-03 03:40:00|19909.8|19869.8|19915.6|19875.6|19920.9|19880.9|19904.3|19864.3|0
1593747900000|2020-07-03 03:45:00|19915.5|19875.5|19909.6|19869.6|19915.8|19875.8|19909.5|19869.5|0
1593748200000|2020-07-03 03:50:00|19909.5|19869.5|19915.2|19875.2|19920.6|19880.6|19909.4|19869.4|0
1593748500000|2020-07-03 03:55:00|19915.1|19875.1|19904.1|19864.1|19915.2|19875.2|19903.9|19863.9|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19881.6|19841.6|19904.4|19864.4|19869.5|19829.5|0
1593749100000|2020-07-03 04:05:00|19881.5|19841.5|19875.5|19835.5|19881.7|19841.7|19869.9|19829.9|0
1593749400000|2020-07-03 04:10:00|19874.5|19834.5|19875.5|19835.5|19881.5|19841.5|19872.7|19832.7|0
1593749700000|2020-07-03 04:15:00|19875.4|19835.4|19881|19841|19881.2|19841.2|19869.3|19829.3|0
1593750000000|2020-07-03 04:20:00|19881.1|19841.1|19881.2|19841.2|19887.1|19847.1|19878.4|19838.4|0
1593750300000|2020-07-03 04:25:00|19881|19841|19881.4|19841.4|19887.2|19847.2|19875.2|19835.2|0
1593750600000|2020-07-03 04:30:00|19880.4|19840.4|19886.9|19846.9|19886.9|19846.9|19875.7|19835.7|0
1593750900000|2020-07-03 04:35:00|19886.8|19846.8|19886.7|19846.7|19886.9|19846.9|19880.9|19840.9|0
1593751200000|2020-07-03 04:40:00|19886.6|19846.6|19878|19838|19886.9|19846.9|19875.2|19835.2|0
1593751500000|2020-07-03 04:45:00|19877|19837|19886.4|19846.4|19886.4|19846.4|19875|19835|0
1593751800000|2020-07-03 04:50:00|19886.3|19846.3|19897.4|19857.4|19902.8|19862.8|19886.3|19846.3|0
1593752100000|2020-07-03 04:55:00|19897.5|19857.5|19888.2|19848.2|19904.9|19864.9|19888.2|19848.2|0
1593752400000|2020-07-03 05:00:00|19888|19848|19893.8|19853.8|19899.3|19859.3|19887.8|19847.8|0
1593752700000|2020-07-03 05:05:00|19893.7|19853.7|19876.8|19836.8|19896.7|19856.7|19876.4|19836.4|0
1593753000000|2020-07-03 05:10:00|19876.6|19836.6|19876.8|19836.8|19877|19837|19870.6|19830.6|0
1593753300000|2020-07-03 05:15:00|19876.9|19836.9|19877|19837|19882.5|19842.5|19874.3|19834.3|0
1593753600000|2020-07-03 05:20:00|19876.9|19836.9|19875.9|19835.9|19877|19837|19870.3|19830.3|0
1593753900000|2020-07-03 05:25:00|19875.8|19835.8|19881.3|19841.3|19881.6|19841.6|19873.1|19833.1|0
1593754200000|2020-07-03 05:30:00|19881.4|19841.4|19882|19842|19882.1|19842.1|19876|19836|0
1593754500000|2020-07-03 05:35:00|19882.1|19842.1|19882|19842|19882.3|19842.3|19876.6|19836.6|0
1593754800000|2020-07-03 05:40:00|19881.9|19841.9|19900.9|19860.9|19903.7|19863.7|19881.8|19841.8|0
1593755100000|2020-07-03 05:45:00|19899.9|19859.9|19901.6|19861.6|19909.1|19869.1|19895.1|19855.1|0
1593755400000|2020-07-03 05:50:00|19903.4|19863.4|19921.1|19881.1|19927.1|19887.1|19903.4|19863.4|0
1593755700000|2020-07-03 05:55:00|19921|19881|19927.3|19887.3|19927.5|19887.5|19915.4|19875.4|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19895|19880|19938.5|19898.5|19880|19865|34
1593756300000|2020-07-03 06:05:00|19900|19885|19915|19900|19915|19900|19890|19875|21
1593756600000|2020-07-03 06:10:00|19920|19905|19935|19920|19935|19920|19920|19905|12
1593756900000|2020-07-03 06:15:00|19930|19915|19945|19930|19945|19930|19930|19915|14
1593757200000|2020-07-03 06:20:00|19935|19920|19940|19925|19940|19925|19935|19920|9
1593757500000|2020-07-03 06:25:00|19945|19930|19965|19950|19965|19950|19945|19930|8
1593757800000|2020-07-03 06:30:00|19960|19945|19950|19935|19965|19950|19950|19935|22
1593758100000|2020-07-03 06:35:00|19940|19925|19940|19925|19940|19925|19930|19915|11
1593758400000|2020-07-03 06:40:00|19935|19920|19935|19920|19940|19925|19935|19920|9
1593758700000|2020-07-03 06:45:00|19930|19915|19940|19925|19940|19925|19930|19915|6
1593759000000|2020-07-03 06:50:00|19935|19920|19935|19920|19935|19920|19930|19915|6
1593759300000|2020-07-03 06:55:00|19940|19925|19925|19910|19955|19940|19925|19910|32
1593759600000|2020-07-03 07:00:00|19935|19920|19910|19895|19980|19965|19905|19890|433
1593759900000|2020-07-03 07:05:00|19905|19890|19920|19905|19930|19915|19880|19865|322
1593760200000|2020-07-03 07:10:00|19915|19900|19915|19900|19940|19925|19910|19895|148
1593760500000|2020-07-03 07:15:00|19920|19905|19925|19910|19930|19915|19905|19890|311
1593760800000|2020-07-03 07:20:00|19920|19905|19905|19890|19920|19905|19885|19870|169
1593761100000|2020-07-03 07:25:00|19910|19895|19905|19890|19925|19910|19900|19885|145
1593761400000|2020-07-03 07:30:00|19900|19885|19905|19890|19905|19890|19870|19855|299
1593761700000|2020-07-03 07:35:00|19900|19885|19900|19885|19910|19895|19885|19870|152
1593762000000|2020-07-03 07:40:00|19899.3|19884.3|19889.3|19874.3|19909.3|19894.3|19889.3|19874.3|109
1593762300000|2020-07-03 07:45:00|19894.3|19879.3|19869.3|19854.3|19899.3|19884.3|19849.3|19834.3|203
1593762600000|2020-07-03 07:50:00|19864.3|19849.3|19844.3|19829.3|19869.3|19854.3|19829.3|19814.3|139
1593762900000|2020-07-03 07:55:00|19839.3|19824.3|19864.3|19849.3|19864.3|19849.3|19839.3|19824.3|119
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19869.3|19854.3|19874.3|19859.3|19854.3|19839.3|63
1593763500000|2020-07-03 08:05:00|19874.3|19859.3|19894.3|19879.3|19894.3|19879.3|19874.3|19859.3|85
1593763800000|2020-07-03 08:10:00|19889.3|19874.3|19854.3|19839.3|19889.3|19874.3|19839.3|19824.3|170
1593764100000|2020-07-03 08:15:00|19859.3|19844.3|19859.3|19844.3|19864.3|19849.3|19849.3|19834.3|52
1593764400000|2020-07-03 08:20:00|19854.3|19839.3|19844.3|19829.3|19859.3|19844.3|19844.3|19829.3|57
1593764700000|2020-07-03 08:25:00|19839.3|19824.3|19839.3|19824.3|19849.3|19834.3|19834.3|19819.3|30
1593765000000|2020-07-03 08:30:00|19834.3|19819.3|19829.3|19814.3|19834.3|19819.3|19814.3|19799.3|121
1593765300000|2020-07-03 08:35:00|19834.3|19819.3|19819.3|19804.3|19834.3|19819.3|19819.3|19804.3|64
1593765600000|2020-07-03 08:40:00|19829.3|19814.3|19829.3|19814.3|19829.3|19814.3|19824.3|19809.3|36
1593765900000|2020-07-03 08:45:00|19824.3|19809.3|19819.3|19804.3|19829.3|19814.3|19819.3|19804.3|47
1593766200000|2020-07-03 08:50:00|19824.3|19809.3|19854.3|19839.3|19859.3|19844.3|19824.3|19809.3|179
1593766500000|2020-07-03 08:55:00|19849.3|19834.3|19849.3|19834.3|19864.3|19849.3|19849.3|19834.3|81
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19849.3|19834.3|19854.3|19839.3|19849.3|19834.3|31
1593767100000|2020-07-03 09:05:00|19844.3|19829.3|19854.3|19839.3|19854.3|19839.3|19844.3|19829.3|28
1593767400000|2020-07-03 09:10:00|19849.3|19834.3|19839.3|19824.3|19854.3|19839.3|19829.3|19814.3|113
1593767700000|2020-07-03 09:15:00|19844.3|19829.3|19834.3|19819.3|19844.3|19829.3|19829.3|19814.3|29
1593768000000|2020-07-03 09:20:00|19829.3|19814.3|19824.3|19809.3|19834.3|19819.3|19824.3|19809.3|40
1593768300000|2020-07-03 09:25:00|19829.3|19814.3|19809.3|19794.3|19834.3|19819.3|19804.3|19789.3|84
1593768600000|2020-07-03 09:30:00|19804.3|19789.3|19794.3|19779.3|19809.3|19794.3|19794.3|19779.3|132
1593768900000|2020-07-03 09:35:00|19789.3|19774.3|19804.3|19789.3|19809.3|19794.3|19789.3|19774.3|100
1593769200000|2020-07-03 09:40:00|19799.3|19784.3|19784.3|19769.3|19804.3|19789.3|19784.3|19769.3|68
1593769500000|2020-07-03 09:45:00|19779.3|19764.3|19739.3|19724.3|19784.3|19769.3|19734.3|19719.3|250
1593769800000|2020-07-03 09:50:00|19734.3|19719.3|19754.3|19739.3|19754.3|19739.3|19734.3|19719.3|174
1593770100000|2020-07-03 09:55:00|19749.3|19734.3|19719.3|19704.3|19749.3|19734.3|19719.3|19704.3|134
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19709.3|19694.3|19714.3|19699.3|19679.3|19664.3|172
1593770700000|2020-07-03 10:05:00|19704.3|19689.3|19704.3|19689.3|19704.3|19689.3|19694.3|19679.3|85
1593771000000|2020-07-03 10:10:00|19699.3|19684.3|19694.3|19679.3|19704.3|19689.3|19689.3|19674.3|49
1593771300000|2020-07-03 10:15:00|19689.3|19674.3|19679.3|19664.3|19699.3|19684.3|19674.3|19659.3|150
1593771600000|2020-07-03 10:20:00|19674.3|19659.3|19679.3|19664.3|19684.3|19669.3|19664.3|19649.3|95
1593771900000|2020-07-03 10:25:00|19674.3|19659.3|19704.3|19689.3|19709.3|19694.3|19669.3|19654.3|159
1593772200000|2020-07-03 10:30:00|19699.3|19684.3|19749.3|19734.3|19754.3|19739.3|19699.3|19684.3|170
1593772500000|2020-07-03 10:35:00|19754.3|19739.3|19734.3|19719.3|19754.3|19739.3|19734.3|19719.3|136
1593772800000|2020-07-03 10:40:00|19729.3|19714.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|56
1593773100000|2020-07-03 10:45:00|19724.3|19709.3|19739.3|19724.3|19749.3|19734.3|19724.3|19709.3|70
1593773400000|2020-07-03 10:50:00|19734.3|19719.3|19749.3|19734.3|19749.3|19734.3|19734.3|19719.3|35
1593773700000|2020-07-03 10:55:00|19754.3|19739.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|28
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19739.3|19724.3|19744.3|19729.3|19729.3|19714.3|58
1593774300000|2020-07-03 11:05:00|19734.3|19719.3|19744.3|19729.3|19744.3|19729.3|19734.3|19719.3|30
1593774600000|2020-07-03 11:10:00|19739.3|19724.3|19744.3|19729.3|19744.3|19729.3|19739.3|19724.3|20
1593774900000|2020-07-03 11:15:00|19739.3|19724.3|19729.3|19714.3|19739.3|19724.3|19729.3|19714.3|26
1593775200000|2020-07-03 11:20:00|19734.3|19719.3|19719.3|19704.3|19734.3|19719.3|19714.3|19699.3|75
1593775500000|2020-07-03 11:25:00|19714.3|19699.3|19689.3|19674.3|19719.3|19704.3|19689.3|19674.3|47
1593775800000|2020-07-03 11:30:00|19694.3|19679.3|19709.3|19694.3|19709.3|19694.3|19694.3|19679.3|40
1593776100000|2020-07-03 11:35:00|19704.3|19689.3|19689.3|19674.3|19704.3|19689.3|19689.3|19674.3|27
1593776400000|2020-07-03 11:40:00|19692|19677|19682|19667|19692|19677|19682|19667|67
1593776700000|2020-07-03 11:45:00|19677|19662|19692|19677|19697|19682|19677|19662|50
1593777000000|2020-07-03 11:50:00|19697|19682|19682|19667|19697|19682|19682|19667|34
1593777300000|2020-07-03 11:55:00|19677|19662|19682|19667|19687|19672|19672|19657|80
1593777600000|2020-07-03 12:00:00|19677|19662|19672|19657|19677|19662|19667|19652|75
1593777900000|2020-07-03 12:05:00|19677|19662|19677|19662|19677|19662|19672|19657|57
1593778200000|2020-07-03 12:10:00|19682|19667|19682|19667|19682|19667|19682|19667|18
1593778500000|2020-07-03 12:15:00|19687|19672|19712|19697|19717|19702|19687|19672|35
1593778800000|2020-07-03 12:20:00|19717|19702|19737|19722|19737|19722|19717|19702|151
1593779100000|2020-07-03 12:25:00|19732|19717|19737|19722|19737|19722|19732|19717|80
1593779400000|2020-07-03 12:30:00|19742|19727|19747|19732|19747|19732|19737|19722|34
1593779700000|2020-07-03 12:35:00|19742|19727|19742|19727|19747|19732|19732|19717|39
1593780000000|2020-07-03 12:40:00|19737|19722|19727|19712|19737|19722|19727|19712|42
1593780300000|2020-07-03 12:45:00|19722|19707|19722|19707|19727|19712|19722|19707|47
1593780600000|2020-07-03 12:50:00|19717|19702|19717|19702|19722|19707|19707|19692|72
1593780900000|2020-07-03 12:55:00|19712|19697|19722|19707|19727|19712|19712|19697|24
1593781200000|2020-07-03 13:00:00|19727|19712|19737|19722|19737|19722|19722|19707|38
1593781500000|2020-07-03 13:05:00|19742|19727|19737|19722|19742|19727|19732|19717|43
1593781800000|2020-07-03 13:10:00|19732|19717|19737|19722|19737|19722|19732|19717|28
1593782100000|2020-07-03 13:15:00|19742|19727|19747|19732|19782|19767|19742|19727|243
1593782400000|2020-07-03 13:20:00|19752|19737|19742|19727|19762|19747|19742|19727|63
1593782700000|2020-07-03 13:25:00|19737|19722|19747|19732|19747|19732|19732|19717|35
1593783000000|2020-07-03 13:30:00|19742|19727|19717|19702|19742|19727|19717|19702|96
1593783300000|2020-07-03 13:35:00|19712|19697|19707|19692|19712|19697|19692|19677|203
1593783600000|2020-07-03 13:40:00|19702|19687|19707|19692|19707|19692|19702|19687|100
1593783900000|2020-07-03 13:45:00|19712|19697|19742|19727|19742|19727|19712|19697|98
1593784200000|2020-07-03 13:50:00|19747|19732|19742|19727|19752|19737|19737|19722|119
1593784500000|2020-07-03 13:55:00|19747|19732|19732|19717|19747|19732|19727|19712|77
1593784800000|2020-07-03 14:00:00|19737|19722|19747|19732|19747|19732|19737|19722|37
1593785100000|2020-07-03 14:05:00|19742|19727|19717|19702|19742|19727|19717|19702|265
1593785400000|2020-07-03 14:10:00|19718.8|19703.8|19723.8|19708.8|19728.8|19713.8|19713.8|19698.8|110
1593785700000|2020-07-03 14:15:00|19728.8|19713.8|19718.8|19703.8|19728.8|19713.8|19708.8|19693.8|52
1593786000000|2020-07-03 14:20:00|19723.8|19708.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|54
1593786300000|2020-07-03 14:25:00|19698.8|19683.8|19703.8|19688.8|19708.8|19693.8|19688.8|19673.8|95
1593786600000|2020-07-03 14:30:00|19698.8|19683.8|19653.8|19638.8|19698.8|19683.8|19653.8|19638.8|219
1593786900000|2020-07-03 14:35:00|19658.8|19643.8|19658.8|19643.8|19663.8|19648.8|19633.8|19618.8|152
1593787200000|2020-07-03 14:40:00|19663.8|19648.8|19683.8|19668.8|19683.8|19668.8|19658.8|19643.8|92
1593787500000|2020-07-03 14:45:00|19678.8|19663.8|19693.8|19678.8|19693.8|19678.8|19678.8|19663.8|58
1593787800000|2020-07-03 14:50:00|19688.8|19673.8|19688.8|19673.8|19693.8|19678.8|19688.8|19673.8|46
1593788100000|2020-07-03 14:55:00|19683.8|19668.8|19693.8|19678.8|19698.8|19683.8|19678.8|19663.8|57
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19688.8|19673.8|19698.8|19683.8|19683.8|19668.8|90
1593788700000|2020-07-03 15:05:00|19683.8|19668.8|19683.8|19668.8|19688.8|19673.8|19678.8|19663.8|91
1593789000000|2020-07-03 15:10:00|19688.8|19673.8|19683.8|19668.8|19688.8|19673.8|19683.8|19668.8|30
1593789300000|2020-07-03 15:15:00|19688.8|19673.8|19678.8|19663.8|19688.8|19673.8|19668.8|19653.8|124
1593789600000|2020-07-03 15:20:00|19673.8|19658.8|19688.8|19673.8|19693.8|19678.8|19668.8|19653.8|159
1593789900000|2020-07-03 15:25:00|19683.8|19668.8|19683.8|19668.8|19693.8|19678.8|19678.8|19663.8|185
1593790200000|2020-07-03 15:30:00|19678.6|19663.6|19713.6|19698.6|19713.6|19698.6|19678.6|19663.6|334
1593790500000|2020-07-03 15:35:00|19708.6|19693.6|19723.6|19708.6|19728.6|19713.6|19708.6|19693.6|276
1593790800000|2020-07-03 15:40:00|19728.6|19713.6|19733.6|19718.6|19738.6|19723.6|19723.6|19708.6|230
1593791100000|2020-07-03 15:45:00|19738.6|19723.6|19728.6|19713.6|19738.6|19723.6|19728.6|19713.6|45
1593791400000|2020-07-03 15:50:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19733.6|19713.6|2
1593791700000|2020-07-03 15:55:00|19738.6|19723.6|19743.6|19723.6|19748.6|19728.6|19738.6|19723.6|8
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19743.6|19723.6|19753.6|19728.6|19743.6|19723.6|12
1593792300000|2020-07-03 16:05:00|||||||||2
1593792600000|2020-07-03 16:10:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19738.6|19713.6|11
1593792900000|2020-07-03 16:15:00|19738.6|19723.6|19743.6|19718.6|19743.6|19723.6|19738.6|19718.6|8
1593793200000|2020-07-03 16:20:00||19723.6||19718.6||19723.6||19718.6|0
1593793500000|2020-07-03 16:25:00|19748.6|19723.6|19748.6|19723.6|19748.6|19728.6|19748.6|19723.6|2
1593793800000|2020-07-03 16:30:00|19743.6|19718.6|19743.6|19718.6|19748.6|19733.6|19738.6|19718.6|23
1593794100000|2020-07-03 16:35:00|19748.6|19723.6|19748.6|19723.6|19748.6|19723.6|19748.6|19718.6|0
1593794400000|2020-07-03 16:40:00|19747.6|19719.6|19748.6|19723.6|19748.6|19723.6|19747.6|19719.6|0
1593794700000|2020-07-03 16:45:00|19747.6|19719.6|19748.6|19728.6|19748.6|19728.6|19743.6|19718.6|0
1593795000000|2020-07-03 16:50:00|19753.6|19733.6|19753.6|19733.6|19753.6|19733.6|19748.6|19728.6|11
1593795300000|2020-07-03 16:55:00|19758.6|19738.6|19763.6|19743.6|19763.6|19743.6|19758.6|19733.6|55
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19768.6|19748.6|19768.6|19738.6|9
1593795900000|2020-07-03 17:05:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|19
1593796200000|2020-07-03 17:10:00|19768.6||19768.6||19773.6||19768.6||5
1593796500000|2020-07-03 17:15:00|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|0
1593796800000|2020-07-03 17:20:00||19738.6||19738.6||19738.6||19738.6|3
1593797100000|2020-07-03 17:25:00|19758.6|19734.6|19762.6|19734.6|19762.6|19734.6|19753.6|19734.6|5
1593797400000|2020-07-03 17:30:00|19763.6|19738.6|19762.6|19734.6|19763.6|19738.6|19762.6|19734.6|1
1593797700000|2020-07-03 17:35:00|19758.6|19733.6|19758.6|19733.6|19758.6|19733.6|19753.6|19733.6|1
1593798000000|2020-07-03 17:40:00|19767.6|19738.6|19763.6|19738.6|19767.6|19739.6|19758.6|19738.6|9
1593798300000|2020-07-03 17:45:00|19758.6||19758.6||19758.6||19758.6||0
1593798600000|2020-07-03 17:50:00|19763.6|19748.6|19768.6|19748.6|19768.6|19748.6|19763.6|19743.6|13
1593798900000|2020-07-03 17:55:00||19743.6||19748.6||19748.6||19743.6|4
1593799200000|2020-07-03 18:00:00||19743.6||19743.6||19748.6||19743.6|0
1593799500000|2020-07-03 18:05:00||19748.6||19748.6||19748.6||19748.6|0
1593799800000|2020-07-03 18:10:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|10
1593800100000|2020-07-03 18:15:00|||||||||4
1593800400000|2020-07-03 18:20:00|19782.6|19753.6|19798.6|19778.6|19803.6|19778.6|19782.6|19753.6|32
1593800700000|2020-07-03 18:25:00|19803.6|19774.6|19783.6|19768.6|19803.6|19774.6|19783.6|19763.6|16
1593801000000|2020-07-03 18:30:00|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|1
1593801300000|2020-07-03 18:35:00|||||||||2
1593801900000|2020-07-03 18:45:00|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|1
1593802200000|2020-07-03 18:50:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|3
1593802800000|2020-07-03 19:00:00|||||||||1
1593803100000|2020-07-03 19:05:00|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|3
1593803700000|2020-07-03 19:15:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|1
1593804000000|2020-07-03 19:20:00|19788.6|19773.6|19793.6|19778.6|19793.6|19778.6|19788.6|19773.6|2
1593804600000|2020-07-03 19:30:00|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|5
1593804900000|2020-07-03 19:35:00|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|1
1593805200000|2020-07-03 19:40:00|||||||||7
1593805500000|2020-07-03 19:45:00|19813.6|19798.6|19823.6|19808.6|19828.6|19813.6|19813.6|19798.6|13
1593805800000|2020-07-03 19:50:00|19818.6|19803.6|19808.6|19793.6|19828.6|19813.6|19808.6|19793.6|26
1593806100000|2020-07-03 19:55:00|19823.6|19808.6|19813.6|19798.6|19823.6|19808.6|19798.6|19783.6|8
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19861.2|19821.2|19895.1|19855.1|19859.5|19819.5|0
1593734700000|2020-07-03 00:05:00|19861.8|19821.8|19870.2|19830.2|19870.8|19830.8|19856.5|19816.5|0
1593735000000|2020-07-03 00:10:00|19870|19830|19860.2|19820.2|19873.8|19833.8|19856.7|19816.7|0
1593735300000|2020-07-03 00:15:00|19860.3|19820.3|19884|19844|19889.7|19849.7|19855.2|19815.2|0
1593735600000|2020-07-03 00:20:00|19884.2|19844.2|19872.7|19832.7|19889.7|19849.7|19872.5|19832.5|0
1593735900000|2020-07-03 00:25:00|19872.6|19832.6|19867.4|19827.4|19878.7|19838.7|19867|19827|0
1593736200000|2020-07-03 00:30:00|19866.4|19826.4|19853.2|19813.2|19867.5|19827.5|19850.3|19810.3|0
1593736500000|2020-07-03 00:35:00|19853|19813|19861.7|19821.7|19861.9|19821.9|19850.3|19810.3|0
1593736800000|2020-07-03 00:40:00|19861.5|19821.5|19878.7|19838.7|19884.2|19844.2|19861.5|19821.5|0
1593737100000|2020-07-03 00:45:00|19878.6|19838.6|19872.3|19832.3|19884.2|19844.2|19863.8|19823.8|0
1593737400000|2020-07-03 00:50:00|19871.3|19831.3|19872.9|19832.9|19878.8|19838.8|19866.9|19826.9|0
1593737700000|2020-07-03 00:55:00|19873|19833|19884.5|19844.5|19890.3|19850.3|19872.6|19832.6|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19869.8|19829.8|19884.6|19844.6|19861.2|19821.2|0
1593738300000|2020-07-03 01:05:00|19870.8|19830.8|19878.2|19838.2|19883.8|19843.8|19869.8|19829.8|0
1593738600000|2020-07-03 01:10:00|19879.2|19839.2|19884|19844|19889.5|19849.5|19879.2|19839.2|0
1593738900000|2020-07-03 01:15:00|19884.4|19844.4|19918.1|19878.1|19923.7|19883.7|19884.4|19844.4|0
1593739200000|2020-07-03 01:20:00|19918.2|19878.2|19928.9|19888.9|19929.4|19889.4|19917.7|19877.7|0
1593739500000|2020-07-03 01:25:00|19929|19889|19911.3|19871.3|19929.1|19889.1|19911.3|19871.3|0
1593739800000|2020-07-03 01:30:00|19911.2|19871.2|19916.1|19876.1|19933.3|19893.3|19911.2|19871.2|0
1593740100000|2020-07-03 01:35:00|19915.9|19875.9|19899.5|19859.5|19916.8|19876.8|19896.4|19856.4|0
1593740400000|2020-07-03 01:40:00|19899.6|19859.6|19879.6|19839.6|19902.4|19862.4|19865.3|19825.3|0
1593740700000|2020-07-03 01:45:00|19879.4|19839.4|19893.9|19853.9|19899.6|19859.6|19879.4|19839.4|0
1593741000000|2020-07-03 01:50:00|19894|19854|19899.1|19859.1|19905.3|19865.3|19894|19854|0
1593741300000|2020-07-03 01:55:00|19899.3|19859.3|19882.1|19842.1|19910.8|19870.8|19881.9|19841.9|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19904.6|19864.6|19904.6|19864.6|19876.4|19836.4|0
1593741900000|2020-07-03 02:05:00|19904.4|19864.4|19916.1|19876.1|19918.8|19878.8|19898.9|19858.9|0
1593742200000|2020-07-03 02:10:00|19916.2|19876.2|19910.5|19870.5|19921.6|19881.6|19905.1|19865.1|0
1593742500000|2020-07-03 02:15:00|19910.6|19870.6|19909.7|19869.7|19916.3|19876.3|19904.6|19864.6|0
1593742800000|2020-07-03 02:20:00|19908.7|19868.7|19898.1|19858.1|19908.7|19868.7|19898.1|19858.1|0
1593743100000|2020-07-03 02:25:00|19899.1|19859.1|19900.9|19860.9|19909.6|19869.6|19897.7|19857.7|0
1593743400000|2020-07-03 02:30:00|19901.1|19861.1|19909.2|19869.2|19909.6|19869.6|19891.9|19851.9|0
1593743700000|2020-07-03 02:35:00|19909.4|19869.4|19914.7|19874.7|19915.2|19875.2|19906.4|19866.4|0
1593744000000|2020-07-03 02:40:00|19914.5|19874.5|19903.4|19863.4|19914.7|19874.7|19903.4|19863.4|0
1593744300000|2020-07-03 02:45:00|19903.2|19863.2|19897.5|19857.5|19906.2|19866.2|19891.9|19851.9|0
1593744600000|2020-07-03 02:50:00|19897.7|19857.7|19903.3|19863.3|19903.6|19863.6|19897.7|19857.7|0
1593744900000|2020-07-03 02:55:00|19903.2|19863.2|19889.2|19849.2|19903.3|19863.3|19885.7|19845.7|0
1593745200000|2020-07-03 03:00:00|19889|19849|19885.7|19845.7|19892|19852|19880.2|19840.2|0
1593745500000|2020-07-03 03:05:00|19885.8|19845.8|19897.4|19857.4|19900|19860|19880|19840|0
1593745800000|2020-07-03 03:10:00|19897.5|19857.5|19897.3|19857.3|19903|19863|19891.2|19851.2|0
1593746100000|2020-07-03 03:15:00|19897.2|19857.2|19894.3|19854.3|19897.4|19857.4|19891.2|19851.2|0
1593746400000|2020-07-03 03:20:00|19895.3|19855.3|19909.2|19869.2|19909.2|19869.2|19895.3|19855.3|0
1593746700000|2020-07-03 03:25:00|19909.1|19869.1|19909.2|19869.2|19915|19875|19903.7|19863.7|0
1593747000000|2020-07-03 03:30:00|19909.1|19869.1|19909.2|19869.2|19914.9|19874.9|19903.6|19863.6|0
1593747300000|2020-07-03 03:35:00|19909.4|19869.4|19909.9|19869.9|19918.4|19878.4|19903.9|19863.9|0
1593747600000|2020-07-03 03:40:00|19909.8|19869.8|19915.6|19875.6|19920.9|19880.9|19904.3|19864.3|0
1593747900000|2020-07-03 03:45:00|19915.5|19875.5|19909.6|19869.6|19915.8|19875.8|19909.5|19869.5|0
1593748200000|2020-07-03 03:50:00|19909.5|19869.5|19915.2|19875.2|19920.6|19880.6|19909.4|19869.4|0
1593748500000|2020-07-03 03:55:00|19915.1|19875.1|19904.1|19864.1|19915.2|19875.2|19903.9|19863.9|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19881.6|19841.6|19904.4|19864.4|19869.5|19829.5|0
1593749100000|2020-07-03 04:05:00|19881.5|19841.5|19875.5|19835.5|19881.7|19841.7|19869.9|19829.9|0
1593749400000|2020-07-03 04:10:00|19874.5|19834.5|19875.5|19835.5|19881.5|19841.5|19872.7|19832.7|0
1593749700000|2020-07-03 04:15:00|19875.4|19835.4|19881|19841|19881.2|19841.2|19869.3|19829.3|0
1593750000000|2020-07-03 04:20:00|19881.1|19841.1|19881.2|19841.2|19887.1|19847.1|19878.4|19838.4|0
1593750300000|2020-07-03 04:25:00|19881|19841|19881.4|19841.4|19887.2|19847.2|19875.2|19835.2|0
1593750600000|2020-07-03 04:30:00|19880.4|19840.4|19886.9|19846.9|19886.9|19846.9|19875.7|19835.7|0
1593750900000|2020-07-03 04:35:00|19886.8|19846.8|19886.7|19846.7|19886.9|19846.9|19880.9|19840.9|0
1593751200000|2020-07-03 04:40:00|19886.6|19846.6|19878|19838|19886.9|19846.9|19875.2|19835.2|0
1593751500000|2020-07-03 04:45:00|19877|19837|19886.4|19846.4|19886.4|19846.4|19875|19835|0
1593751800000|2020-07-03 04:50:00|19886.3|19846.3|19897.4|19857.4|19902.8|19862.8|19886.3|19846.3|0
1593752100000|2020-07-03 04:55:00|19897.5|19857.5|19888.2|19848.2|19904.9|19864.9|19888.2|19848.2|0
1593752400000|2020-07-03 05:00:00|19888|19848|19893.8|19853.8|19899.3|19859.3|19887.8|19847.8|0
1593752700000|2020-07-03 05:05:00|19893.7|19853.7|19876.8|19836.8|19896.7|19856.7|19876.4|19836.4|0
1593753000000|2020-07-03 05:10:00|19876.6|19836.6|19876.8|19836.8|19877|19837|19870.6|19830.6|0
1593753300000|2020-07-03 05:15:00|19876.9|19836.9|19877|19837|19882.5|19842.5|19874.3|19834.3|0
1593753600000|2020-07-03 05:20:00|19876.9|19836.9|19875.9|19835.9|19877|19837|19870.3|19830.3|0
1593753900000|2020-07-03 05:25:00|19875.8|19835.8|19881.3|19841.3|19881.6|19841.6|19873.1|19833.1|0
1593754200000|2020-07-03 05:30:00|19881.4|19841.4|19882|19842|19882.1|19842.1|19876|19836|0
1593754500000|2020-07-03 05:35:00|19882.1|19842.1|19882|19842|19882.3|19842.3|19876.6|19836.6|0
1593754800000|2020-07-03 05:40:00|19881.9|19841.9|19900.9|19860.9|19903.7|19863.7|19881.8|19841.8|0
1593755100000|2020-07-03 05:45:00|19899.9|19859.9|19901.6|19861.6|19909.1|19869.1|19895.1|19855.1|0
1593755400000|2020-07-03 05:50:00|19903.4|19863.4|19921.1|19881.1|19927.1|19887.1|19903.4|19863.4|0
1593755700000|2020-07-03 05:55:00|19921|19881|19927.3|19887.3|19927.5|19887.5|19915.4|19875.4|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19895|19880|19938.5|19898.5|19880|19865|34
1593756300000|2020-07-03 06:05:00|19900|19885|19915|19900|19915|19900|19890|19875|21
1593756600000|2020-07-03 06:10:00|19920|19905|19935|19920|19935|19920|19920|19905|12
1593756900000|2020-07-03 06:15:00|19930|19915|19945|19930|19945|19930|19930|19915|14
1593757200000|2020-07-03 06:20:00|19935|19920|19940|19925|19940|19925|19935|19920|9
1593757500000|2020-07-03 06:25:00|19945|19930|19965|19950|19965|19950|19945|19930|8
1593757800000|2020-07-03 06:30:00|19960|19945|19950|19935|19965|19950|19950|19935|22
1593758100000|2020-07-03 06:35:00|19940|19925|19940|19925|19940|19925|19930|19915|11
1593758400000|2020-07-03 06:40:00|19935|19920|19935|19920|19940|19925|19935|19920|9
1593758700000|2020-07-03 06:45:00|19930|19915|19940|19925|19940|19925|19930|19915|6
1593759000000|2020-07-03 06:50:00|19935|19920|19935|19920|19935|19920|19930|19915|6
1593759300000|2020-07-03 06:55:00|19940|19925|19925|19910|19955|19940|19925|19910|32
1593759600000|2020-07-03 07:00:00|19935|19920|19910|19895|19980|19965|19905|19890|433
1593759900000|2020-07-03 07:05:00|19905|19890|19920|19905|19930|19915|19880|19865|322
1593760200000|2020-07-03 07:10:00|19915|19900|19915|19900|19940|19925|19910|19895|148
1593760500000|2020-07-03 07:15:00|19920|19905|19925|19910|19930|19915|19905|19890|311
1593760800000|2020-07-03 07:20:00|19920|19905|19905|19890|19920|19905|19885|19870|169
1593761100000|2020-07-03 07:25:00|19910|19895|19905|19890|19925|19910|19900|19885|145
1593761400000|2020-07-03 07:30:00|19900|19885|19905|19890|19905|19890|19870|19855|299
1593761700000|2020-07-03 07:35:00|19900|19885|19900|19885|19910|19895|19885|19870|152
1593762000000|2020-07-03 07:40:00|19899.3|19884.3|19889.3|19874.3|19909.3|19894.3|19889.3|19874.3|109
1593762300000|2020-07-03 07:45:00|19894.3|19879.3|19869.3|19854.3|19899.3|19884.3|19849.3|19834.3|203
1593762600000|2020-07-03 07:50:00|19864.3|19849.3|19844.3|19829.3|19869.3|19854.3|19829.3|19814.3|139
1593762900000|2020-07-03 07:55:00|19839.3|19824.3|19864.3|19849.3|19864.3|19849.3|19839.3|19824.3|119
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19869.3|19854.3|19874.3|19859.3|19854.3|19839.3|63
1593763500000|2020-07-03 08:05:00|19874.3|19859.3|19894.3|19879.3|19894.3|19879.3|19874.3|19859.3|85
1593763800000|2020-07-03 08:10:00|19889.3|19874.3|19854.3|19839.3|19889.3|19874.3|19839.3|19824.3|170
1593764100000|2020-07-03 08:15:00|19859.3|19844.3|19859.3|19844.3|19864.3|19849.3|19849.3|19834.3|52
1593764400000|2020-07-03 08:20:00|19854.3|19839.3|19844.3|19829.3|19859.3|19844.3|19844.3|19829.3|57
1593764700000|2020-07-03 08:25:00|19839.3|19824.3|19839.3|19824.3|19849.3|19834.3|19834.3|19819.3|30
1593765000000|2020-07-03 08:30:00|19834.3|19819.3|19829.3|19814.3|19834.3|19819.3|19814.3|19799.3|121
1593765300000|2020-07-03 08:35:00|19834.3|19819.3|19819.3|19804.3|19834.3|19819.3|19819.3|19804.3|64
1593765600000|2020-07-03 08:40:00|19829.3|19814.3|19829.3|19814.3|19829.3|19814.3|19824.3|19809.3|36
1593765900000|2020-07-03 08:45:00|19824.3|19809.3|19819.3|19804.3|19829.3|19814.3|19819.3|19804.3|47
1593766200000|2020-07-03 08:50:00|19824.3|19809.3|19854.3|19839.3|19859.3|19844.3|19824.3|19809.3|179
1593766500000|2020-07-03 08:55:00|19849.3|19834.3|19849.3|19834.3|19864.3|19849.3|19849.3|19834.3|81
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19849.3|19834.3|19854.3|19839.3|19849.3|19834.3|31
1593767100000|2020-07-03 09:05:00|19844.3|19829.3|19854.3|19839.3|19854.3|19839.3|19844.3|19829.3|28
1593767400000|2020-07-03 09:10:00|19849.3|19834.3|19839.3|19824.3|19854.3|19839.3|19829.3|19814.3|113
1593767700000|2020-07-03 09:15:00|19844.3|19829.3|19834.3|19819.3|19844.3|19829.3|19829.3|19814.3|29
1593768000000|2020-07-03 09:20:00|19829.3|19814.3|19824.3|19809.3|19834.3|19819.3|19824.3|19809.3|40
1593768300000|2020-07-03 09:25:00|19829.3|19814.3|19809.3|19794.3|19834.3|19819.3|19804.3|19789.3|84
1593768600000|2020-07-03 09:30:00|19804.3|19789.3|19794.3|19779.3|19809.3|19794.3|19794.3|19779.3|132
1593768900000|2020-07-03 09:35:00|19789.3|19774.3|19804.3|19789.3|19809.3|19794.3|19789.3|19774.3|100
1593769200000|2020-07-03 09:40:00|19799.3|19784.3|19784.3|19769.3|19804.3|19789.3|19784.3|19769.3|68
1593769500000|2020-07-03 09:45:00|19779.3|19764.3|19739.3|19724.3|19784.3|19769.3|19734.3|19719.3|250
1593769800000|2020-07-03 09:50:00|19734.3|19719.3|19754.3|19739.3|19754.3|19739.3|19734.3|19719.3|174
1593770100000|2020-07-03 09:55:00|19749.3|19734.3|19719.3|19704.3|19749.3|19734.3|19719.3|19704.3|134
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19709.3|19694.3|19714.3|19699.3|19679.3|19664.3|172
1593770700000|2020-07-03 10:05:00|19704.3|19689.3|19704.3|19689.3|19704.3|19689.3|19694.3|19679.3|85
1593771000000|2020-07-03 10:10:00|19699.3|19684.3|19694.3|19679.3|19704.3|19689.3|19689.3|19674.3|49
1593771300000|2020-07-03 10:15:00|19689.3|19674.3|19679.3|19664.3|19699.3|19684.3|19674.3|19659.3|150
1593771600000|2020-07-03 10:20:00|19674.3|19659.3|19679.3|19664.3|19684.3|19669.3|19664.3|19649.3|95
1593771900000|2020-07-03 10:25:00|19674.3|19659.3|19704.3|19689.3|19709.3|19694.3|19669.3|19654.3|159
1593772200000|2020-07-03 10:30:00|19699.3|19684.3|19749.3|19734.3|19754.3|19739.3|19699.3|19684.3|170
1593772500000|2020-07-03 10:35:00|19754.3|19739.3|19734.3|19719.3|19754.3|19739.3|19734.3|19719.3|136
1593772800000|2020-07-03 10:40:00|19729.3|19714.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|56
1593773100000|2020-07-03 10:45:00|19724.3|19709.3|19739.3|19724.3|19749.3|19734.3|19724.3|19709.3|70
1593773400000|2020-07-03 10:50:00|19734.3|19719.3|19749.3|19734.3|19749.3|19734.3|19734.3|19719.3|35
1593773700000|2020-07-03 10:55:00|19754.3|19739.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|28
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19739.3|19724.3|19744.3|19729.3|19729.3|19714.3|58
1593774300000|2020-07-03 11:05:00|19734.3|19719.3|19744.3|19729.3|19744.3|19729.3|19734.3|19719.3|30
1593774600000|2020-07-03 11:10:00|19739.3|19724.3|19744.3|19729.3|19744.3|19729.3|19739.3|19724.3|20
1593774900000|2020-07-03 11:15:00|19739.3|19724.3|19729.3|19714.3|19739.3|19724.3|19729.3|19714.3|26
1593775200000|2020-07-03 11:20:00|19734.3|19719.3|19719.3|19704.3|19734.3|19719.3|19714.3|19699.3|75
1593775500000|2020-07-03 11:25:00|19714.3|19699.3|19689.3|19674.3|19719.3|19704.3|19689.3|19674.3|47
1593775800000|2020-07-03 11:30:00|19694.3|19679.3|19709.3|19694.3|19709.3|19694.3|19694.3|19679.3|40
1593776100000|2020-07-03 11:35:00|19704.3|19689.3|19689.3|19674.3|19704.3|19689.3|19689.3|19674.3|27
1593776400000|2020-07-03 11:40:00|19692|19677|19682|19667|19692|19677|19682|19667|67
1593776700000|2020-07-03 11:45:00|19677|19662|19692|19677|19697|19682|19677|19662|50
1593777000000|2020-07-03 11:50:00|19697|19682|19682|19667|19697|19682|19682|19667|34
1593777300000|2020-07-03 11:55:00|19677|19662|19682|19667|19687|19672|19672|19657|80
1593777600000|2020-07-03 12:00:00|19677|19662|19672|19657|19677|19662|19667|19652|75
1593777900000|2020-07-03 12:05:00|19677|19662|19677|19662|19677|19662|19672|19657|57
1593778200000|2020-07-03 12:10:00|19682|19667|19682|19667|19682|19667|19682|19667|18
1593778500000|2020-07-03 12:15:00|19687|19672|19712|19697|19717|19702|19687|19672|35
1593778800000|2020-07-03 12:20:00|19717|19702|19737|19722|19737|19722|19717|19702|151
1593779100000|2020-07-03 12:25:00|19732|19717|19737|19722|19737|19722|19732|19717|80
1593779400000|2020-07-03 12:30:00|19742|19727|19747|19732|19747|19732|19737|19722|34
1593779700000|2020-07-03 12:35:00|19742|19727|19742|19727|19747|19732|19732|19717|39
1593780000000|2020-07-03 12:40:00|19737|19722|19727|19712|19737|19722|19727|19712|42
1593780300000|2020-07-03 12:45:00|19722|19707|19722|19707|19727|19712|19722|19707|47
1593780600000|2020-07-03 12:50:00|19717|19702|19717|19702|19722|19707|19707|19692|72
1593780900000|2020-07-03 12:55:00|19712|19697|19722|19707|19727|19712|19712|19697|24
1593781200000|2020-07-03 13:00:00|19727|19712|19737|19722|19737|19722|19722|19707|38
1593781500000|2020-07-03 13:05:00|19742|19727|19737|19722|19742|19727|19732|19717|43
1593781800000|2020-07-03 13:10:00|19732|19717|19737|19722|19737|19722|19732|19717|28
1593782100000|2020-07-03 13:15:00|19742|19727|19747|19732|19782|19767|19742|19727|243
1593782400000|2020-07-03 13:20:00|19752|19737|19742|19727|19762|19747|19742|19727|63
1593782700000|2020-07-03 13:25:00|19737|19722|19747|19732|19747|19732|19732|19717|35
1593783000000|2020-07-03 13:30:00|19742|19727|19717|19702|19742|19727|19717|19702|96
1593783300000|2020-07-03 13:35:00|19712|19697|19707|19692|19712|19697|19692|19677|203
1593783600000|2020-07-03 13:40:00|19702|19687|19707|19692|19707|19692|19702|19687|100
1593783900000|2020-07-03 13:45:00|19712|19697|19742|19727|19742|19727|19712|19697|98
1593784200000|2020-07-03 13:50:00|19747|19732|19742|19727|19752|19737|19737|19722|119
1593784500000|2020-07-03 13:55:00|19747|19732|19732|19717|19747|19732|19727|19712|77
1593784800000|2020-07-03 14:00:00|19737|19722|19747|19732|19747|19732|19737|19722|37
1593785100000|2020-07-03 14:05:00|19742|19727|19717|19702|19742|19727|19717|19702|265
1593785400000|2020-07-03 14:10:00|19718.8|19703.8|19723.8|19708.8|19728.8|19713.8|19713.8|19698.8|110
1593785700000|2020-07-03 14:15:00|19728.8|19713.8|19718.8|19703.8|19728.8|19713.8|19708.8|19693.8|52
1593786000000|2020-07-03 14:20:00|19723.8|19708.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|54
1593786300000|2020-07-03 14:25:00|19698.8|19683.8|19703.8|19688.8|19708.8|19693.8|19688.8|19673.8|95
1593786600000|2020-07-03 14:30:00|19698.8|19683.8|19653.8|19638.8|19698.8|19683.8|19653.8|19638.8|219
1593786900000|2020-07-03 14:35:00|19658.8|19643.8|19658.8|19643.8|19663.8|19648.8|19633.8|19618.8|152
1593787200000|2020-07-03 14:40:00|19663.8|19648.8|19683.8|19668.8|19683.8|19668.8|19658.8|19643.8|92
1593787500000|2020-07-03 14:45:00|19678.8|19663.8|19693.8|19678.8|19693.8|19678.8|19678.8|19663.8|58
1593787800000|2020-07-03 14:50:00|19688.8|19673.8|19688.8|19673.8|19693.8|19678.8|19688.8|19673.8|46
1593788100000|2020-07-03 14:55:00|19683.8|19668.8|19693.8|19678.8|19698.8|19683.8|19678.8|19663.8|57
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19688.8|19673.8|19698.8|19683.8|19683.8|19668.8|90
1593788700000|2020-07-03 15:05:00|19683.8|19668.8|19683.8|19668.8|19688.8|19673.8|19678.8|19663.8|91
1593789000000|2020-07-03 15:10:00|19688.8|19673.8|19683.8|19668.8|19688.8|19673.8|19683.8|19668.8|30
1593789300000|2020-07-03 15:15:00|19688.8|19673.8|19678.8|19663.8|19688.8|19673.8|19668.8|19653.8|124
1593789600000|2020-07-03 15:20:00|19673.8|19658.8|19688.8|19673.8|19693.8|19678.8|19668.8|19653.8|159
1593789900000|2020-07-03 15:25:00|19683.8|19668.8|19683.8|19668.8|19693.8|19678.8|19678.8|19663.8|185
1593790200000|2020-07-03 15:30:00|19678.6|19663.6|19713.6|19698.6|19713.6|19698.6|19678.6|19663.6|334
1593790500000|2020-07-03 15:35:00|19708.6|19693.6|19723.6|19708.6|19728.6|19713.6|19708.6|19693.6|276
1593790800000|2020-07-03 15:40:00|19728.6|19713.6|19733.6|19718.6|19738.6|19723.6|19723.6|19708.6|230
1593791100000|2020-07-03 15:45:00|19738.6|19723.6|19728.6|19713.6|19738.6|19723.6|19728.6|19713.6|45
1593791400000|2020-07-03 15:50:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19733.6|19713.6|2
1593791700000|2020-07-03 15:55:00|19738.6|19723.6|19743.6|19723.6|19748.6|19728.6|19738.6|19723.6|8
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19743.6|19723.6|19753.6|19728.6|19743.6|19723.6|12
1593792300000|2020-07-03 16:05:00|||||||||2
1593792600000|2020-07-03 16:10:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19738.6|19713.6|11
1593792900000|2020-07-03 16:15:00|19738.6|19723.6|19743.6|19718.6|19743.6|19723.6|19738.6|19718.6|8
1593793200000|2020-07-03 16:20:00||19723.6||19718.6||19723.6||19718.6|0
1593793500000|2020-07-03 16:25:00|19748.6|19723.6|19748.6|19723.6|19748.6|19728.6|19748.6|19723.6|2
1593793800000|2020-07-03 16:30:00|19743.6|19718.6|19743.6|19718.6|19748.6|19733.6|19738.6|19718.6|23
1593794100000|2020-07-03 16:35:00|19748.6|19723.6|19748.6|19723.6|19748.6|19723.6|19748.6|19718.6|0
1593794400000|2020-07-03 16:40:00|19747.6|19719.6|19748.6|19723.6|19748.6|19723.6|19747.6|19719.6|0
1593794700000|2020-07-03 16:45:00|19747.6|19719.6|19748.6|19728.6|19748.6|19728.6|19743.6|19718.6|0
1593795000000|2020-07-03 16:50:00|19753.6|19733.6|19753.6|19733.6|19753.6|19733.6|19748.6|19728.6|11
1593795300000|2020-07-03 16:55:00|19758.6|19738.6|19763.6|19743.6|19763.6|19743.6|19758.6|19733.6|55
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19768.6|19748.6|19768.6|19738.6|9
1593795900000|2020-07-03 17:05:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|19
1593796200000|2020-07-03 17:10:00|19768.6||19768.6||19773.6||19768.6||5
1593796500000|2020-07-03 17:15:00|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|0
1593796800000|2020-07-03 17:20:00||19738.6||19738.6||19738.6||19738.6|3
1593797100000|2020-07-03 17:25:00|19758.6|19734.6|19762.6|19734.6|19762.6|19734.6|19753.6|19734.6|5
1593797400000|2020-07-03 17:30:00|19763.6|19738.6|19762.6|19734.6|19763.6|19738.6|19762.6|19734.6|1
1593797700000|2020-07-03 17:35:00|19758.6|19733.6|19758.6|19733.6|19758.6|19733.6|19753.6|19733.6|1
1593798000000|2020-07-03 17:40:00|19767.6|19738.6|19763.6|19738.6|19767.6|19739.6|19758.6|19738.6|9
1593798300000|2020-07-03 17:45:00|19758.6||19758.6||19758.6||19758.6||0
1593798600000|2020-07-03 17:50:00|19763.6|19748.6|19768.6|19748.6|19768.6|19748.6|19763.6|19743.6|13
1593798900000|2020-07-03 17:55:00||19743.6||19748.6||19748.6||19743.6|4
1593799200000|2020-07-03 18:00:00||19743.6||19743.6||19748.6||19743.6|0
1593799500000|2020-07-03 18:05:00||19748.6||19748.6||19748.6||19748.6|0
1593799800000|2020-07-03 18:10:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|10
1593800100000|2020-07-03 18:15:00|||||||||4
1593800400000|2020-07-03 18:20:00|19782.6|19753.6|19798.6|19778.6|19803.6|19778.6|19782.6|19753.6|32
1593800700000|2020-07-03 18:25:00|19803.6|19774.6|19783.6|19768.6|19803.6|19774.6|19783.6|19763.6|16
1593801000000|2020-07-03 18:30:00|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|1
1593801300000|2020-07-03 18:35:00|||||||||2
1593801900000|2020-07-03 18:45:00|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|1
1593802200000|2020-07-03 18:50:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|3
1593802800000|2020-07-03 19:00:00|||||||||1
1593803100000|2020-07-03 19:05:00|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|3
1593803700000|2020-07-03 19:15:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|1
1593804000000|2020-07-03 19:20:00|19788.6|19773.6|19793.6|19778.6|19793.6|19778.6|19788.6|19773.6|2
1593804600000|2020-07-03 19:30:00|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|5
1593804900000|2020-07-03 19:35:00|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|1
1593805200000|2020-07-03 19:40:00|||||||||7
1593805500000|2020-07-03 19:45:00|19813.6|19798.6|19823.6|19808.6|19828.6|19813.6|19813.6|19798.6|13
1593805800000|2020-07-03 19:50:00|19818.6|19803.6|19808.6|19793.6|19828.6|19813.6|19808.6|19793.6|26
1593806100000|2020-07-03 19:55:00|19823.6|19808.6|19813.6|19798.6|19823.6|19808.6|19798.6|19783.6|8
1593986400000|2020-07-05 22:00:00|19875.6|19835.6|19899.5|19859.5|19900.5|19860.5|19873.8|19833.8|0
1593986700000|2020-07-05 22:05:00|19899.6|19859.6|19921.7|19881.7|19931.6|19891.6|19899.5|19859.5|0
1593987000000|2020-07-05 22:10:00|19921.5|19881.5|19912.8|19872.8|19941.7|19901.7|19906.7|19866.7|0
1593987300000|2020-07-05 22:15:00|19913|19873|19908|19868|19915.8|19875.8|19908|19868|0
1593987600000|2020-07-05 22:20:00|19907.9|19867.9|19914.5|19874.5|19915.8|19875.8|19906.7|19866.7|0
1593987900000|2020-07-05 22:25:00|19914.8|19874.8|19910.8|19870.8|19918.1|19878.1|19910.8|19870.8|0
1593988200000|2020-07-05 22:30:00|19911.1|19871.1|19923.2|19883.2|19923.2|19883.2|19910.6|19870.6|0
1593988500000|2020-07-05 22:35:00|19923.4|19883.4|19937.5|19897.5|19941.1|19901.1|19923.2|19883.2|0
1593988800000|2020-07-05 22:40:00|19937.3|19897.3|19937.5|19897.5|19938.7|19898.7|19933.9|19893.9|0
1593989100000|2020-07-05 22:45:00|19937.7|19897.7|19937.5|19897.5|19945.2|19905.2|19935.7|19895.7|0
1593989400000|2020-07-05 22:50:00|19937.6|19897.6|19931.4|19891.4|19942.2|19902.2|19930.6|19890.6|0
1593989700000|2020-07-05 22:55:00|19932.4|19892.4|19932|19892|19939.7|19899.7|19931.3|19891.3|0
1593990000000|2020-07-05 23:00:00|19932.3|19892.3|19927.8|19887.8|19941.5|19901.5|19927.8|19887.8|0
1593990300000|2020-07-05 23:05:00|19927.9|19887.9|19929.5|19889.5|19932.5|19892.5|19927.8|19887.8|0
1593990600000|2020-07-05 23:10:00|19929.3|19889.3|19920.9|19880.9|19929.3|19889.3|19917.8|19877.8|0
1593990900000|2020-07-05 23:15:00|19920.7|19880.7|19913.8|19873.8|19920.9|19880.9|19910.3|19870.3|0
1593991200000|2020-07-05 23:20:00|19913.7|19873.7|19907.3|19867.3|19913.8|19873.8|19906.1|19866.1|0
1593991500000|2020-07-05 23:25:00|19907.6|19867.6|19926.4|19886.4|19926.4|19886.4|19906.1|19866.1|0
1593991800000|2020-07-05 23:30:00|19926.2|19886.2|19925.2|19885.2|19931.7|19891.7|19923.5|19883.5|0
1593992100000|2020-07-05 23:35:00|19924.9|19884.9|19931.7|19891.7|19931.7|19891.7|19918.1|19878.1|0
1593992400000|2020-07-05 23:40:00|19931.6|19891.6|19936|19896|19936|19896|19927.6|19887.6|0
1593992700000|2020-07-05 23:45:00|19936.1|19896.1|19936|19896|19937.7|19897.7|19931.7|19891.7|0
1593993000000|2020-07-05 23:50:00|19936.1|19896.1|19947.3|19907.3|19952.7|19912.7|19936|19896|0
1593993300000|2020-07-05 23:55:00|19947.5|19907.5|19942.5|19902.5|19950.3|19910.3|19936|19896|0
1593993600000|2020-07-06 00:00:00|19942.8|19902.8|19952|19912|19958.1|19918.1|19937.7|19897.7|0
1593993900000|2020-07-06 00:05:00|19952.3|19912.3|19952.7|19912.7|19959.8|19919.8|19949.2|19909.2|0
1593994200000|2020-07-06 00:10:00|19952.8|19912.8|19923.1|19883.1|19955.7|19915.7|19923.1|19883.1|0
1593994500000|2020-07-06 00:15:00|19922.8|19882.8|19929.4|19889.4|19935.4|19895.4|19890.5|19850.5|0
1593994800000|2020-07-06 00:20:00|19929.2|19889.2|19934.5|19894.5|19940.4|19900.4|19929.2|19889.2|0
1593995100000|2020-07-06 00:25:00|19934.7|19894.7|19939.9|19899.9|19940.2|19900.2|19934.7|19894.7|0
1593995400000|2020-07-06 00:30:00|19940|19900|19928.5|19888.5|19945.5|19905.5|19928|19888|0
1593995700000|2020-07-06 00:35:00|19929.5|19889.5|19940.2|19900.2|19940.6|19900.6|19928.5|19888.5|0
1593996000000|2020-07-06 00:40:00|19940.4|19900.4|19945.5|19905.5|19951.2|19911.2|19940.3|19900.3|0
1593996300000|2020-07-06 00:45:00|19945.6|19905.6|19939.3|19899.3|19951.2|19911.2|19939.2|19899.2|0
1593996600000|2020-07-06 00:50:00|19939.2|19899.2|19939.9|19899.9|19945.3|19905.3|19939|19899|0
1593996900000|2020-07-06 00:55:00|19939.8|19899.8|19966|19926|19968.7|19928.7|19939.3|19899.3|0
1593997200000|2020-07-06 01:00:00|19967|19927|20011.9|19971.9|20012.3|19972.3|19967|19927|0
1593997500000|2020-07-06 01:05:00|20011.8|19971.8|20010.9|19970.9|20017.8|19977.8|20000.4|19960.4|0
1593997800000|2020-07-06 01:10:00|20011|19971|20019.3|19979.3|20022.2|19982.2|20007.9|19967.9|0
1593998100000|2020-07-06 01:15:00|20020.3|19980.3|20018.9|19978.9|20022.1|19982.1|20015.9|19975.9|0
1593998400000|2020-07-06 01:20:00|20019.1|19979.1|20021.4|19981.4|20022.3|19982.3|20018.9|19978.9|0
1593998700000|2020-07-06 01:25:00|20021.6|19981.6|20042.6|20002.6|20043.9|20003.9|20021.6|19981.6|0
1593999000000|2020-07-06 01:30:00|20042.8|20002.8|20058.1|20018.1|20064.7|20024.7|20042.6|20002.6|0
1593999300000|2020-07-06 01:35:00|20059.1|20019.1|20086.9|20046.9|20089.5|20049.5|20055.4|20015.4|0
1593999600000|2020-07-06 01:40:00|20087.9|20047.9|20104|20064|20106.7|20066.7|20083.3|20043.3|0
1593999900000|2020-07-06 01:45:00|20105|20065|20133.2|20093.2|20133.6|20093.6|20101.2|20061.2|0
1594000200000|2020-07-06 01:50:00|20133.4|20093.4|20118.9|20078.9|20133.6|20093.6|20118.9|20078.9|0
1594000500000|2020-07-06 01:55:00|20117.9|20077.9|20102.3|20062.3|20121.9|20081.9|20099.4|20059.4|0
1594000800000|2020-07-06 02:00:00|20104.9|20064.9|20125.3|20085.3|20128.5|20088.5|20100.6|20060.6|0
1594001100000|2020-07-06 02:05:00|20125.1|20085.1|20129.6|20089.6|20132.6|20092.6|20119.3|20079.3|0
1594001400000|2020-07-06 02:10:00|20128.6|20088.6|20117.4|20077.4|20128.8|20088.8|20117.4|20077.4|0
1594001700000|2020-07-06 02:15:00|20117.5|20077.5|20116.7|20076.7|20123.4|20083.4|20116.5|20076.5|0
1594002000000|2020-07-06 02:20:00|20116.9|20076.9|20093.3|20053.3|20117|20077|20093.2|20053.2|0
1594002300000|2020-07-06 02:25:00|20093.5|20053.5|20093.7|20053.7|20105.2|20065.2|20093.5|20053.5|0
1594002600000|2020-07-06 02:30:00|20093.9|20053.9|20097.5|20057.5|20102.9|20062.9|20085.4|20045.4|0
1594002900000|2020-07-06 02:35:00|20098.5|20058.5|20108.3|20068.3|20108.7|20068.7|20097.4|20057.4|0
1594003200000|2020-07-06 02:40:00|20108.2|20068.2|20114|20074|20119.5|20079.5|20108.2|20068.2|0
1594003500000|2020-07-06 02:45:00|20114.1|20074.1|20120.9|20080.9|20121.6|20081.6|20109.8|20069.8|0
1594003800000|2020-07-06 02:50:00|20121.1|20081.1|20120.6|20080.6|20126|20086|20114.7|20074.7|0
1594004100000|2020-07-06 02:55:00|20120.7|20080.7|20132.4|20092.4|20132.6|20092.6|20120.6|20080.6|0
1594004400000|2020-07-06 03:00:00|20132.2|20092.2|20134.8|20094.8|20144.1|20104.1|20132.2|20092.2|0
1594004700000|2020-07-06 03:05:00|20134.7|20094.7|20120.7|20080.7|20137.5|20097.5|20112.2|20072.2|0
1594005000000|2020-07-06 03:10:00|20121.7|20081.7|20126.9|20086.9|20129.3|20089.3|20120.7|20080.7|0
1594005300000|2020-07-06 03:15:00|20127.9|20087.9|20140.3|20100.3|20145.8|20105.8|20127.9|20087.9|0
1594005600000|2020-07-06 03:20:00|20140.5|20100.5|20127.4|20087.4|20152|20112|20127.1|20087.1|0
1594005900000|2020-07-06 03:25:00|20127.5|20087.5|20132.8|20092.8|20133.2|20093.2|20127.3|20087.3|0
1594006200000|2020-07-06 03:30:00|20133|20093|20145.2|20105.2|20150.7|20110.7|20133|20093|0
1594006500000|2020-07-06 03:35:00|20145.1|20105.1|20139.5|20099.5|20145.2|20105.2|20139.2|20099.2|0
1594006800000|2020-07-06 03:40:00|20139.6|20099.6|20139.4|20099.4|20145.2|20105.2|20139.4|20099.4|0
1594007100000|2020-07-06 03:45:00|20139.2|20099.2|20151.4|20111.4|20151.9|20111.9|20139.2|20099.2|0
1594007400000|2020-07-06 03:50:00|20151.6|20111.6|20177.2|20137.2|20183.9|20143.9|20151.2|20111.2|0
1594007700000|2020-07-06 03:55:00|20177.1|20137.1|20166.4|20126.4|20177.7|20137.7|20165.3|20125.3|0
1594008000000|2020-07-06 04:00:00|20166.6|20126.6|20166.2|20126.2|20172.4|20132.4|20166.2|20126.2|0
1594008300000|2020-07-06 04:05:00|20166|20126|20158.3|20118.3|20166.6|20126.6|20155.1|20115.1|0
1594008600000|2020-07-06 04:10:00|20157.3|20117.3|20160.7|20120.7|20166.9|20126.9|20155.6|20115.6|0
1594008900000|2020-07-06 04:15:00|20160.9|20120.9|20155.6|20115.6|20161.1|20121.1|20150.1|20110.1|0
1594009200000|2020-07-06 04:20:00|20155.7|20115.7|20150.5|20110.5|20155.8|20115.8|20150.1|20110.1|0
1594009500000|2020-07-06 04:25:00|20150.4|20110.4|20155.9|20115.9|20156.1|20116.1|20149.9|20109.9|0
1594009800000|2020-07-06 04:30:00|20156.1|20116.1|20173.4|20133.4|20179.6|20139.6|20156.1|20116.1|0
1594010100000|2020-07-06 04:35:00|20173.3|20133.3|20151|20111|20173.4|20133.4|20145.5|20105.5|0
1594010400000|2020-07-06 04:40:00|20150.8|20110.8|20122.3|20082.3|20151|20111|20122.2|20082.2|0
1594010700000|2020-07-06 04:45:00|20122.2|20082.2|20139.3|20099.3|20142|20102|20122.2|20082.2|0
1594011000000|2020-07-06 04:50:00|20139.4|20099.4|20126.7|20086.7|20145|20105|20126.7|20086.7|0
1594011300000|2020-07-06 04:55:00|20126.5|20086.5|20133.1|20093.1|20138.7|20098.7|20123.9|20083.9|0
1594011600000|2020-07-06 05:00:00|20135.1|20095.1|20160.8|20120.8|20161|20121|20135.1|20095.1|0
1594011900000|2020-07-06 05:05:00|20160.7|20120.7|20149.7|20109.7|20160.7|20120.7|20148.6|20108.6|0
1594012200000|2020-07-06 05:10:00|20149.9|20109.9|20150.3|20110.3|20150.6|20110.6|20138.6|20098.6|0
1594012500000|2020-07-06 05:15:00|20150.1|20110.1|20141.9|20101.9|20150.4|20110.4|20138.2|20098.2|0
1594012800000|2020-07-06 05:20:00|20140.9|20100.9|20139.8|20099.8|20146.2|20106.2|20128.9|20088.9|0
1594013100000|2020-07-06 05:25:00|20139.7|20099.7|20145.3|20105.3|20151.2|20111.2|20134.2|20094.2|0
1594013400000|2020-07-06 05:30:00|20145.1|20105.1|20140.4|20100.4|20154|20114|20139.5|20099.5|0
1594013700000|2020-07-06 05:35:00|20140.3|20100.3|20122.6|20082.6|20145.7|20105.7|20116.9|20076.9|0
1594014000000|2020-07-06 05:40:00|20122.4|20082.4|20122.4|20082.4|20128.6|20088.6|20116.8|20076.8|0
1594014300000|2020-07-06 05:45:00|20122.2|20082.2|20140.5|20100.5|20140.5|20100.5|20113.3|20073.3|0
1594014600000|2020-07-06 05:50:00|20140.6|20100.6|20146.7|20106.7|20158|20118|20135.2|20095.2|0
1594014900000|2020-07-06 05:55:00|20146.8|20106.8|20133.4|20093.4|20147.2|20107.2|20121.2|20081.2|0
1594015200000|2020-07-06 06:00:00|20135.4|20095.4|20128.6|20113.6|20144.7|20128.6|20111.7|20071.7|157
1594015500000|2020-07-06 06:05:00|20118.6|20103.6|20063.6|20048.6|20118.6|20103.6|20058.6|20043.6|92
1594015800000|2020-07-06 06:10:00|20068.6|20053.6|20078.6|20063.6|20088.6|20073.6|20068.6|20053.6|39
1594016100000|2020-07-06 06:15:00|20088.6|20073.6|20113.6|20098.6|20118.6|20103.6|20083.6|20068.6|42
1594016400000|2020-07-06 06:20:00|20123.6|20108.6|20118.6|20103.6|20133.6|20118.6|20118.6|20103.6|28
1594016700000|2020-07-06 06:25:00|20113.6|20098.6|20098.6|20083.6|20118.6|20103.6|20098.6|20083.6|15
1594017000000|2020-07-06 06:30:00|20103.6|20088.6|20108.6|20093.6|20108.6|20093.6|20103.6|20088.6|12
1594017300000|2020-07-06 06:35:00|20113.6|20098.6|20113.6|20098.6|20123.6|20108.6|20108.6|20093.6|26
1594017600000|2020-07-06 06:40:00|20118.6|20103.6|20108.6|20093.6|20118.6|20103.6|20108.6|20093.6|16
1594017900000|2020-07-06 06:45:00|20103.6|20088.6|20118.6|20103.6|20123.6|20108.6|20093.6|20078.6|99
1594018200000|2020-07-06 06:50:00|20123.6|20108.6|20128.6|20113.6|20133.6|20118.6|20113.6|20098.6|20
1594018500000|2020-07-06 06:55:00|20123.6|20108.6|20088.6|20073.6|20128.6|20113.6|20088.6|20073.6|81
1594018800000|2020-07-06 07:00:00|20098.6|20083.6|20068.6|20053.6|20208.6|20193.6|20068.6|20053.6|669
1594019100000|2020-07-06 07:05:00|20058.6|20043.6|20063.6|20048.6|20088.6|20073.6|20043.6|20028.6|397
1594019400000|2020-07-06 07:10:00|20068.6|20053.6|20128.6|20113.6|20133.6|20118.6|20068.6|20053.6|619
1594019700000|2020-07-06 07:15:00|20133.6|20118.6|20168.6|20153.6|20178.6|20163.6|20128.6|20113.6|546
1594020000000|2020-07-06 07:20:00|20173.6|20158.6|20173.6|20158.6|20233.6|20218.6|20168.6|20153.6|526
1594020300000|2020-07-06 07:25:00|20178.6|20163.6|20168.6|20153.6|20198.6|20183.6|20143.6|20128.6|355
1594020600000|2020-07-06 07:30:00|20173.6|20158.6|20128.6|20113.6|20183.6|20168.6|20128.6|20113.6|293
1594020900000|2020-07-06 07:35:00|20133.6|20118.6|20173.6|20158.6|20178.6|20163.6|20128.6|20113.6|241
1594021200000|2020-07-06 07:40:00|20170.5|20155.5|20165.5|20150.5|20195.5|20180.5|20165.5|20150.5|236
1594021500000|2020-07-06 07:45:00|20160.5|20145.5|20130.5|20115.5|20165.5|20150.5|20125.5|20110.5|110
1594021800000|2020-07-06 07:50:00|20135.5|20120.5|20130.5|20115.5|20145.5|20130.5|20125.5|20110.5|79
1594022100000|2020-07-06 07:55:00|20125.5|20110.5|20125.5|20110.5|20150.5|20135.5|20105.5|20090.5|354
1594022400000|2020-07-06 08:00:00|20120.5|20105.5|20130.5|20115.5|20135.5|20120.5|20110.5|20095.5|233
1594022700000|2020-07-06 08:05:00|20135.5|20120.5|20120.5|20105.5|20145.5|20130.5|20110.5|20095.5|236
1594023000000|2020-07-06 08:10:00|20115.5|20100.5|20135.5|20120.5|20135.5|20120.5|20115.5|20100.5|82
1594023300000|2020-07-06 08:15:00|20140.5|20125.5|20125.5|20110.5|20140.5|20125.5|20100.5|20085.5|110
1594023600000|2020-07-06 08:20:00|20130.5|20115.5|20115.5|20100.5|20140.5|20125.5|20115.5|20100.5|89
1594023900000|2020-07-06 08:25:00|20120.5|20105.5|20130.5|20115.5|20145.5|20130.5|20120.5|20105.5|119
1594024200000|2020-07-06 08:30:00|20135.5|20120.5|20120.5|20105.5|20135.5|20120.5|20110.5|20095.5|97
1594024500000|2020-07-06 08:35:00|20115.5|20100.5|20070.5|20055.5|20115.5|20100.5|20060.5|20045.5|175
1594024800000|2020-07-06 08:40:00|20065.5|20050.5|20080.5|20065.5|20085.5|20070.5|20060.5|20045.5|99
1594025100000|2020-07-06 08:45:00|20085.5|20070.5|20080.5|20065.5|20095.5|20080.5|20080.5|20065.5|56
1594025400000|2020-07-06 08:50:00|20085.5|20070.5|20060.5|20045.5|20090.5|20075.5|20055.5|20040.5|117
1594025700000|2020-07-06 08:55:00|20055.5|20040.5|20070.5|20055.5|20070.5|20055.5|20055.5|20040.5|151
1594026000000|2020-07-06 09:00:00|20065.5|20050.5|20055.5|20040.5|20070.5|20055.5|20055.5|20040.5|91
1594026300000|2020-07-06 09:05:00|20045.5|20030.5|20035.5|20020.5|20050.5|20035.5|20030.5|20015.5|135
1594026600000|2020-07-06 09:10:00|20030.5|20015.5|20030.5|20015.5|20040.5|20025.5|20020.5|20005.5|146
1594026900000|2020-07-06 09:15:00|20035.5|20020.5|20045.5|20030.5|20050.5|20035.5|20030.5|20015.5|116
1594027200000|2020-07-06 09:20:00|20050.5|20035.5|20055.5|20040.5|20055.5|20040.5|20045.5|20030.5|81
1594027500000|2020-07-06 09:25:00|20050.5|20035.5|20050.5|20035.5|20055.5|20040.5|20045.5|20030.5|103
1594027800000|2020-07-06 09:30:00|20045.5|20030.5|20055.5|20040.5|20075.5|20060.5|20045.5|20030.5|79
1594028100000|2020-07-06 09:35:00|20060.5|20045.5|20080.5|20065.5|20085.5|20070.5|20060.5|20045.5|65
1594028400000|2020-07-06 09:40:00|20085.5|20070.5|20090.5|20075.5|20090.5|20075.5|20080.5|20065.5|29
1594028700000|2020-07-06 09:45:00|20095.5|20080.5|20080.5|20065.5|20105.5|20090.5|20075.5|20060.5|91
1594029000000|2020-07-06 09:50:00|20085.5|20070.5|20095.5|20080.5|20100.5|20085.5|20085.5|20070.5|81
1594029300000|2020-07-06 09:55:00|20100.5|20085.5|20110.5|20095.5|20115.5|20100.5|20100.5|20085.5|82
1594029600000|2020-07-06 10:00:00|20105.5|20090.5|20035.5|20020.5|20145.5|20130.5|20035.5|20020.5|160
1594029900000|2020-07-06 10:05:00|20140.5|20125.5|20140.5|20125.5|20145.5|20130.5|20130.5|20115.5|101
1594030200000|2020-07-06 10:10:00|20145.5|20130.5|20155.5|20140.5|20155.5|20140.5|20130.5|20115.5|119
1594030500000|2020-07-06 10:15:00|20150.5|20135.5|20130.5|20115.5|20155.5|20140.5|20130.5|20115.5|77
1594030800000|2020-07-06 10:20:00|20125.5|20110.5|20145.5|20130.5|20150.5|20135.5|20120.5|20105.5|69
1594031100000|2020-07-06 10:25:00|20140.5|20125.5|20125.5|20110.5|20140.5|20125.5|20125.5|20110.5|42
1594031400000|2020-07-06 10:30:00|20130.5|20115.5|20105.5|20090.5|20135.5|20120.5|20105.5|20090.5|46
1594031700000|2020-07-06 10:35:00|20100.5|20085.5|20095.5|20080.5|20100.5|20085.5|20085.5|20070.5|106
1594032000000|2020-07-06 10:40:00|20090.5|20075.5|20095.5|20080.5|20100.5|20085.5|20090.5|20075.5|75
1594032300000|2020-07-06 10:45:00|20090.5|20075.5|20100.5|20085.5|20100.5|20085.5|20090.5|20075.5|79
1594032600000|2020-07-06 10:50:00|20090.5|20075.5|20095.5|20080.5|20095.5|20080.5|20085.5|20070.5|52
1594032900000|2020-07-06 10:55:00|20090.5|20075.5|20095.5|20080.5|20095.5|20080.5|20085.5|20070.5|38
1594033200000|2020-07-06 11:00:00|20090.5|20075.5|20085.5|20070.5|20095.5|20080.5|20080.5|20065.5|73
1594033500000|2020-07-06 11:05:00|20080.5|20065.5|20090.5|20075.5|20090.5|20075.5|20075.5|20060.5|111
1594033800000|2020-07-06 11:10:00|20095.5|20080.5|20100.5|20085.5|20100.5|20085.5|20095.5|20080.5|45
1594034100000|2020-07-06 11:15:00|20095.5|20080.5|20090.5|20075.5|20095.5|20080.5|20090.5|20075.5|37
1594034400000|2020-07-06 11:20:00|20085.5|20070.5|20080.5|20065.5|20090.5|20075.5|20080.5|20065.5|25
1594034700000|2020-07-06 11:25:00|20075.5|20060.5|20090.5|20075.5|20090.5|20075.5|20075.5|20060.5|45
1594035000000|2020-07-06 11:30:00|20095.5|20080.5|20080.5|20065.5|20105.5|20090.5|20080.5|20065.5|48
1594035300000|2020-07-06 11:35:00|20085.5|20070.5|20085.5|20070.5|20090.5|20075.5|20080.5|20065.5|58
1594035600000|2020-07-06 11:40:00|20084.6|20069.6|20079.6|20064.6|20084.6|20069.6|20074.6|20059.6|58
1594035900000|2020-07-06 11:45:00|20084.6|20069.6|20079.6|20064.6|20089.6|20074.6|20079.6|20064.6|73
1594036200000|2020-07-06 11:50:00|20074.6|20059.6|20089.6|20074.6|20089.6|20074.6|20074.6|20059.6|26
1594036500000|2020-07-06 11:55:00|20099.6|20084.6|20099.6|20084.6|20104.6|20089.6|20094.6|20079.6|62
1594036800000|2020-07-06 12:00:00|20104.6|20089.6|20109.6|20094.6|20109.6|20094.6|20094.6|20079.6|51
1594037100000|2020-07-06 12:05:00|20114.6|20099.6|20119.6|20104.6|20119.6|20104.6|20114.6|20099.6|16
1594037400000|2020-07-06 12:10:00|20114.6|20099.6|20129.6|20114.6|20129.6|20114.6|20114.6|20099.6|48
1594037700000|2020-07-06 12:15:00|20119.6|20104.6|20124.6|20109.6|20129.6|20114.6|20114.6|20099.6|97
1594038000000|2020-07-06 12:20:00|20119.6|20104.6|20124.6|20109.6|20124.6|20109.6|20119.6|20104.6|33
1594038300000|2020-07-06 12:25:00|20119.6|20104.6|20129.6|20114.6|20129.6|20114.6|20119.6|20104.6|92
1594038600000|2020-07-06 12:30:00|20134.6|20119.6|20129.6|20114.6|20134.6|20119.6|20124.6|20109.6|78
1594038900000|2020-07-06 12:35:00|20134.6|20119.6|20124.6|20109.6|20134.6|20119.6|20119.6|20104.6|49
1594039200000|2020-07-06 12:40:00|20119.6|20104.6|20094.6|20079.6|20119.6|20104.6|20089.6|20074.6|42
1594039500000|2020-07-06 12:45:00|20089.6|20074.6|20059.6|20044.6|20089.6|20074.6|20054.6|20039.6|110
1594039800000|2020-07-06 12:50:00|20054.6|20039.6|20084.6|20069.6|20084.6|20069.6|20049.6|20034.6|159
1594040100000|2020-07-06 12:55:00|20079.6|20064.6|20084.6|20069.6|20084.6|20069.6|20079.6|20064.6|26
1594040400000|2020-07-06 13:00:00|20079.6|20064.6|20059.6|20044.6|20079.6|20064.6|20059.6|20044.6|58
1594040700000|2020-07-06 13:05:00|20054.6|20039.6|20054.6|20039.6|20054.6|20039.6|20039.6|20024.6|148
1594041000000|2020-07-06 13:10:00|20059.6|20044.6|20064.6|20049.6|20074.6|20059.6|20059.6|20044.6|34
1594041300000|2020-07-06 13:15:00|20059.6|20044.6|20059.6|20044.6|20064.6|20049.6|20054.6|20039.6|87
1594041600000|2020-07-06 13:20:00|20064.6|20049.6|20049.6|20034.6|20064.6|20049.6|20044.6|20029.6|28
1594041900000|2020-07-06 13:25:00|20044.6|20029.6|20024.6|20009.6|20044.6|20029.6|20024.6|20009.6|59
1594042200000|2020-07-06 13:30:00|20029.6|20014.6|20049.6|20034.6|20059.6|20044.6|20024.6|20009.6|133
1594042500000|2020-07-06 13:35:00|20054.6|20039.6|20019.6|20004.6|20054.6|20039.6|20009.6|19994.6|115
1594042800000|2020-07-06 13:40:00|20024.6|20009.6|20029.6|20014.6|20034.6|20019.6|20019.6|20004.6|88
1594043100000|2020-07-06 13:45:00|20024.6|20009.6|20054.6|20039.6|20054.6|20039.6|20024.6|20009.6|126
1594043400000|2020-07-06 13:50:00|20049.6|20034.6|20039.6|20024.6|20064.6|20049.6|20034.6|20019.6|93
1594043700000|2020-07-06 13:55:00|20044.6|20029.6|20049.6|20034.6|20064.6|20049.6|20039.6|20024.6|180
1594044000000|2020-07-06 14:00:00|20084.6|20069.6|20039.6|20024.6|20099.6|20084.6|20029.6|20014.6|323
1594044300000|2020-07-06 14:05:00|20034.6|20019.6|20004.6|19989.6|20034.6|20019.6|19989.6|19974.6|197
1594044600000|2020-07-06 14:10:00|20005.5|19990.5|19995.5|19980.5|20010.5|19995.5|19980.5|19965.5|260
1594044900000|2020-07-06 14:15:00|19990.5|19975.5|20000.5|19985.5|20020.5|20005.5|19990.5|19975.5|140
1594045200000|2020-07-06 14:20:00|19995.5|19980.5|19955.5|19940.5|19995.5|19980.5|19955.5|19940.5|391
1594045500000|2020-07-06 14:25:00|19945.5|19930.5|19950.5|19935.5|19965.5|19950.5|19935.5|19920.5|197
1594045800000|2020-07-06 14:30:00|19945.5|19930.5|19975.5|19960.5|19975.5|19960.5|19935.5|19920.5|115
1594046100000|2020-07-06 14:35:00|19970.5|19955.5|19980.5|19965.5|19985.5|19970.5|19970.5|19955.5|124
1594046400000|2020-07-06 14:40:00|19985.5|19970.5|19990.5|19975.5|20000.5|19985.5|19980.5|19965.5|151
1594046700000|2020-07-06 14:45:00|19995.5|19980.5|20015.5|20000.5|20020.5|20005.5|19990.5|19975.5|130
1594047000000|2020-07-06 14:50:00|20020.5|20005.5|20035.5|20020.5|20035.5|20020.5|20015.5|20000.5|141
1594047300000|2020-07-06 14:55:00|20040.5|20025.5|20045.5|20030.5|20045.5|20030.5|20025.5|20010.5|149
1594047600000|2020-07-06 15:00:00|20040.5|20025.5|20050.5|20035.5|20050.5|20035.5|20030.5|20015.5|180
1594047900000|2020-07-06 15:05:00|20045.5|20030.5|20050.5|20035.5|20050.5|20035.5|20040.5|20025.5|114
1594048200000|2020-07-06 15:10:00|20055.5|20040.5|20045.5|20030.5|20065.5|20050.5|20045.5|20030.5|218
1594048500000|2020-07-06 15:15:00|20050.5|20035.5|20060.5|20045.5|20060.5|20045.5|20040.5|20025.5|244
1594048800000|2020-07-06 15:20:00|20055.5|20040.5|20050.5|20035.5|20055.5|20040.5|20040.5|20025.5|166
1594049100000|2020-07-06 15:25:00|20060.5|20045.5|20070.5|20055.5|20075.5|20060.5|20050.5|20035.5|362
1594049400000|2020-07-06 15:30:00|20075.5|20060.5|20050.5|20035.5|20075.5|20060.5|20050.5|20035.5|694
1594049700000|2020-07-06 15:35:00|20055.5|20040.5|20040.5|20025.5|20055.5|20040.5|20035.5|20020.5|234
1594050000000|2020-07-06 15:40:00|20045.5|20030.5|20045.5|20030.5|20055.5|20040.5|20040.5|20025.5|61
1594050300000|2020-07-06 15:45:00|20040.5|20025.5|20035.5|20020.5|20055.5|20040.5|20035.5|20020.5|52
1594050600000|2020-07-06 15:50:00|20040.5|20025.5|20020.5|19995.5|20045.5|20025.5|20015.5|19995.5|26
1594050900000|2020-07-06 15:55:00|20015.5|19990.5|20010.5|19985.5|20020.5|19995.5|20005.5|19985.5|22
1594051200000|2020-07-06 16:00:00|20005.5|19990.5|20025.5|20000.5|20025.5|20005.5|20005.5|19985.5|20
1594051500000|2020-07-06 16:05:00|20020.5|20005.5|20015.5|19990.5|20025.5|20005.5|20000.5|19980.5|18
1594051800000|2020-07-06 16:10:00|20010.5|19985.5|20020.5|19995.5|20020.5|20000.5|20010.5|19985.5|6
1594052100000|2020-07-06 16:15:00|20015.5|20000.5|20025.5|20000.5|20035.5|20015.5|20015.5|20000.5|30
1594052400000|2020-07-06 16:20:00|20020.5|20005.5|20020.5|19995.5|20030.5|20005.5|20010.5|19985.5|29
1594052700000|2020-07-06 16:25:00|20015.5|20000.5|20020.5|19995.5|20025.5|20000.5|20015.5|19990.5|5
1594053000000|2020-07-06 16:30:00|20015.5|19990.5|20010.5|19990.5|20020.5|19995.5|20010.5|19985.5|7
1594053300000|2020-07-06 16:35:00|20015.5|19995.5|20020.5|19995.5|20020.5|19995.5|20010.5|19990.5|10
1594053600000|2020-07-06 16:40:00|20025.5|20000.5|20025.5|20005.5|20025.5|20005.5|20025.5|20000.5|7
1594053900000|2020-07-06 16:45:00|20030.5|20010.5|20030.5|20010.5|20030.5|20010.5|20020.5|20000.5|13
1594054200000|2020-07-06 16:50:00|20035.5|20005.5|20035.5|20010.5|20035.5|20015.5|20030.5|20005.5|13
1594054500000|2020-07-06 16:55:00|20030.5|20015.5|20035.5|20010.5|20035.5|20015.5|20030.5|20005.5|11
1594054800000|2020-07-06 17:00:00|20030.5|20005.5|20035.5|20010.5|20035.5|20010.5|20030.5|20005.5|5
1594055100000|2020-07-06 17:05:00|20030.5|20005.5|20020.5|20000.5|20030.5|20010.5|20015.5|19995.5|6
1594055400000|2020-07-06 17:10:00|20025.5|19995.5|20020.5|19995.5|20025.5|20000.5|20015.5|19995.5|6
1594055700000|2020-07-06 17:15:00|20015.5|19990.5|20010.5|19985.5|20020.5|19995.5|20010.5|19985.5|6
1594056000000|2020-07-06 17:20:00|20015.5|19990.5|20020.5|19995.5|20020.5|19995.5|20010.5|19990.5|5
1594056300000|2020-07-06 17:25:00|20015.5|20000.5|20035.5|20015.5|20035.5|20015.5|20015.5|20000.5|1
1594056600000|2020-07-06 17:30:00|20040.5|20010.5|20035.5|20010.5|20040.5|20020.5|20035.5|20010.5|4
1594056900000|2020-07-06 17:35:00|20030.5|20015.5|20040.5|20015.5|20040.5|20020.5|20030.5|20010.5|10
1594057200000|2020-07-06 17:40:00|20035.5|20020.5|20050.5|20025.5|20050.5|20030.5|20035.5|20020.5|3
1594057500000|2020-07-06 17:45:00|20045.5|20020.5|20045.5|20020.5|20045.5|20025.5|20040.5|20020.5|1
1594057800000|2020-07-06 17:50:00|20040.5|20025.5|20050.5|20025.5|20050.5|20025.5|20040.5|20020.5|5
1594058100000|2020-07-06 17:55:00|20045.5|20030.5|20050.5|20025.5|20055.5|20030.5|20045.5|20020.5|7
1594058400000|2020-07-06 18:00:00|20045.5|20020.5|20035.5|20010.5|20045.5|20025.5|20025.5|20005.5|7
1594058700000|2020-07-06 18:05:00|20030.5|20005.5|20025.5|20005.5|20030.5|20005.5|20020.5|20000.5|2
1594059000000|2020-07-06 18:10:00|20030.5|20010.5|20015.5|19990.5|20030.5|20010.5|20015.5|19990.5|7
1594059300000|2020-07-06 18:15:00|20020.5|19995.5|20005.5|19980.5|20020.5|19995.5|20005.5|19980.5|3
1594059600000|2020-07-06 18:20:00|20000.5|19975.5|20005.5|19980.5|20005.5|19985.5|20000.5|19975.5|11
1594059900000|2020-07-06 18:25:00|20010.5|19985.5|20005.5|19990.5|20010.5|19990.5|20005.5|19980.5|3
1594060200000|2020-07-06 18:30:00|20010.5|19995.5|20015.5|20000.5|20015.5|20000.5|20010.5|19995.5|6
1594060500000|2020-07-06 18:35:00|20020.5|20005.5|20015.5|20000.5|20020.5|20005.5|20015.5|20000.5|2
1594060800000|2020-07-06 18:40:00|20010.5|19995.5|20010.5|19995.5|20010.5|19995.5|20010.5|19995.5|2
1594061100000|2020-07-06 18:45:00|20005.5|19990.5|20005.5|19990.5|20005.5|19990.5|20000.5|19985.5|4
1594061400000|2020-07-06 18:50:00|||||||||1
1594061700000|2020-07-06 18:55:00|20010.5|19995.5|20005.5|19990.5|20010.5|19995.5|20000.5|19985.5|3
1594062000000|2020-07-06 19:00:00|20010.5|19995.5|19995.5|19980.5|20010.5|19995.5|19995.5|19980.5|4
1594062300000|2020-07-06 19:05:00|20005.5|19990.5|20005.5|19990.5|20005.5|19990.5|20000.5|19985.5|3
1594063500000|2020-07-06 19:25:00|20015.5|20000.5|20015.5|20000.5|20015.5|20000.5|20015.5|20000.5|1
1594063800000|2020-07-06 19:30:00|20020.5|20005.5|20015.5|20000.5|20020.5|20005.5|20015.5|20000.5|2
1594064100000|2020-07-06 19:35:00|20020.5|20005.5|20025.5|20010.5|20025.5|20010.5|20020.5|20005.5|10
1594064400000|2020-07-06 19:40:00|20030.5|20015.5|20035.5|20020.5|20035.5|20020.5|20030.5|20015.5|3
1594064700000|2020-07-06 19:45:00|20025.5|20010.5|20040.5|20025.5|20045.5|20030.5|20025.5|20010.5|10
1594065000000|2020-07-06 19:50:00|20045.5|20030.5|20065.5|20050.5|20065.5|20050.5|20045.5|20030.5|24
1594065300000|2020-07-06 19:55:00|20060.5|20045.5|20050.5|20035.5|20065.5|20050.5|20050.5|20035.5|26
1594065600000|2020-07-06 20:00:00|20085|20045|20076.8|20036.8|20086.4|20046.4|20064.3|20024.3|0
1594065900000|2020-07-06 20:05:00|20076.6|20036.6|20091.3|20051.3|20094.3|20054.3|20073.8|20033.8|0
1594066200000|2020-07-06 20:10:00|20091|20051|20095.8|20055.8|20109.3|20069.3|20088.3|20048.3|0
1594066500000|2020-07-06 20:15:00|20095.6|20055.6|20092.6|20052.6|20098.1|20058.1|20092.6|20052.6|0
1594066800000|2020-07-06 20:20:00|20094.1|20054.1|20093.1|20053.1|20094.1|20054.1|20092.1|20052.1|0
1594067100000|2020-07-06 20:25:00|20093.6|20053.6|20092.6|20052.6|20093.6|20053.6|20091.1|20051.1|0
1594067400000|2020-07-06 20:30:00|20092.9|20052.9|20096.1|20056.1|20099.6|20059.6|20085.3|20045.3|0
1594067700000|2020-07-06 20:35:00|20096.4|20056.4|20090.1|20050.1|20097.9|20057.9|20088.3|20048.3|0
1594068000000|2020-07-06 20:40:00|20089.8|20049.8|20090.1|20050.1|20093.1|20053.1|20087.1|20047.1|0
1594068300000|2020-07-06 20:45:00|20089.8|20049.8|20080.6|20040.6|20091.8|20051.8|20080.6|20040.6|0
1594068600000|2020-07-06 20:50:00|20080.8|20040.8|20083.6|20043.6|20087.1|20047.1|20080.6|20040.6|0
1594068900000|2020-07-06 20:55:00|20083.3|20043.3|20076.8|20036.8|20085.3|20045.3|20076.3|20036.3|0
1594069200000|2020-07-06 21:00:00|20077.3|20037.3|20077.8|20037.8|20078.8|20038.8|20076.8|20036.8|0
1594069500000|2020-07-06 21:05:00|20078.3|20038.3|20078.3|20038.3|20078.8|20038.8|20078.3|20038.3|0
1594069800000|2020-07-06 21:10:00|20078.8|20038.8|20075.8|20035.8|20078.8|20038.8|20075.8|20035.8|0
1594070100000|2020-07-06 21:15:00|20076.3|20036.3|20079.8|20039.8|20080.8|20040.8|20076.3|20036.3|0
1594070400000|2020-07-06 21:20:00|20079.3|20039.3|20077.8|20037.8|20079.8|20039.8|20074.3|20034.3|0
1594070700000|2020-07-06 21:25:00|20078.8|20038.8|20078.3|20038.3|20078.8|20038.8|20077.8|20037.8|0
1594071000000|2020-07-06 21:30:00|20078.8|20038.8|20077.8|20037.8|20078.8|20038.8|20077.8|20037.8|0
1594071300000|2020-07-06 21:35:00|20077.3|20037.3|20077.8|20037.8|20078.8|20038.8|20077.3|20037.3|0
1594071600000|2020-07-06 21:40:00|20077.3|20037.3|20077.8|20037.8|20077.8|20037.8|20077.3|20037.3|0
1594071900000|2020-07-06 21:45:00|20077.3|20037.3|20077.3|20037.3|20077.3|20037.3|20077.3|20037.3|0
1594072200000|2020-07-06 21:50:00|20077.8|20037.8|20077.8|20037.8|20077.8|20037.8|20077.8|20037.8|0
1594072500000|2020-07-06 21:55:00|20078.8|20038.8|20078.8|20038.8|20079.8|20039.8|20077.8|20037.8|0
1594072800000|2020-07-06 22:00:00|20080.3|20040.3|20076.9|20036.9|20088.3|20048.3|20075.2|20035.2|0
1594073100000|2020-07-06 22:05:00|20077.2|20037.2|20079.9|20039.9|20082.9|20042.9|20077.2|20037.2|0
1594073400000|2020-07-06 22:10:00|20079.7|20039.7|20069.8|20029.8|20079.7|20039.7|20068.6|20028.6|0
1594073700000|2020-07-06 22:15:00|20069.6|20029.6|20052.7|20012.7|20070.4|20030.4|20051|20011|0
1594074000000|2020-07-06 22:20:00|20053|20013|20054|20014|20059.4|20019.4|20053|20013|0
1594074300000|2020-07-06 22:25:00|20054.1|20014.1|20052.7|20012.7|20057.5|20017.5|20049.2|20009.2|0
1594074600000|2020-07-06 22:30:00|20052.9|20012.9|20055.8|20015.8|20057.5|20017.5|20052.7|20012.7|0
1594074900000|2020-07-06 22:35:00|20055.5|20015.5|20055.8|20015.8|20055.8|20015.8|20052.7|20012.7|0
1594075200000|2020-07-06 22:40:00|20055.9|20015.9|20066.5|20026.5|20068.3|20028.3|20055.9|20015.9|0
1594075500000|2020-07-06 22:45:00|20066.3|20026.3|20065.3|20025.3|20066.5|20026.5|20063.5|20023.5|0
1594075800000|2020-07-06 22:50:00|20065|20025|20066.5|20026.5|20070.1|20030.1|20063.5|20023.5|0
1594076100000|2020-07-06 22:55:00|20066.7|20026.7|20079.1|20039.1|20088.6|20048.6|20066.7|20026.7|0
1594076400000|2020-07-06 23:00:00|20079.3|20039.3|20090.4|20050.4|20096.4|20056.4|20079.1|20039.1|0
1594076700000|2020-07-06 23:05:00|20090.6|20050.6|20082.6|20042.6|20091.6|20051.6|20080.8|20040.8|0
1594077000000|2020-07-06 23:10:00|20082.3|20042.3|20083.8|20043.8|20085.6|20045.6|20079.1|20039.1|0
1594077300000|2020-07-06 23:15:00|20084.1|20044.1|20098.3|20058.3|20100.7|20060.7|20084.1|20044.1|0
1594077600000|2020-07-06 23:20:00|20099.1|20059.1|20109.6|20069.6|20113.9|20073.9|20099.1|20059.1|0
1594077900000|2020-07-06 23:25:00|20109.9|20069.9|20106.1|20066.1|20110.9|20070.9|20103.1|20063.1|0
1594078200000|2020-07-06 23:30:00|20106.3|20066.3|20127.7|20087.7|20129|20089|20106.3|20066.3|0
1594078500000|2020-07-06 23:35:00|20127.4|20087.4|20124.2|20084.2|20127.4|20087.4|20119.4|20079.4|0
1594078800000|2020-07-06 23:40:00|20123.9|20083.9|20114.7|20074.7|20124.2|20084.2|20114.7|20074.7|0
1594079100000|2020-07-06 23:45:00|20114.9|20074.9|20114|20074|20119.4|20079.4|20111.7|20071.7|0
1594079400000|2020-07-06 23:50:00|20114.2|20074.2|20114.7|20074.7|20121.8|20081.8|20111.7|20071.7|0
1594079700000|2020-07-06 23:55:00|20114.5|20074.5|20114.7|20074.7|20119.4|20079.4|20110.4|20070.4|0
1594080000000|2020-07-07 00:00:00|20114.4|20074.4|20104.5|20064.5|20114.4|20074.4|20093.1|20053.1|0
1594080300000|2020-07-07 00:05:00|20104.6|20064.6|20113.4|20073.4|20114.7|20074.7|20100.9|20060.9|0
1594080600000|2020-07-07 00:10:00|20113.5|20073.5|20126.4|20086.4|20126.4|20086.4|20113.5|20073.5|0
1594080900000|2020-07-07 00:15:00|20126.7|20086.7|20149.1|20109.1|20171.1|20131.1|20126.7|20086.7|0
1594081200000|2020-07-07 00:20:00|20148.1|20108.1|20138.3|20098.3|20149.5|20109.5|20138.1|20098.1|0
1594081500000|2020-07-07 00:25:00|20138.5|20098.5|20132.5|20092.5|20144.2|20104.2|20132.5|20092.5|0
1594081800000|2020-07-07 00:30:00|20132.3|20092.3|20126.8|20086.8|20138.3|20098.3|20126.8|20086.8|0
1594082100000|2020-07-07 00:35:00|20126.9|20086.9|20133|20093|20144|20104|20126.8|20086.8|0
1594082400000|2020-07-07 00:40:00|20132|20092|20144.5|20104.5|20144.9|20104.9|20130.4|20090.4|0
1594082700000|2020-07-07 00:45:00|20144.7|20104.7|20141.5|20101.5|20150|20110|20132.7|20092.7|0
1594083000000|2020-07-07 00:50:00|20141.4|20101.4|20156.2|20116.2|20161.3|20121.3|20141.3|20101.3|0
1594083300000|2020-07-07 00:55:00|20156|20116|20139|20099|20156.4|20116.4|20139|20099|0
1594083600000|2020-07-07 01:00:00|20138.9|20098.9|20142|20102|20150.5|20110.5|20132.8|20092.8|0
1594083900000|2020-07-07 01:05:00|20142.2|20102.2|20104.8|20064.8|20142.2|20102.2|20098.5|20058.5|0
1594084200000|2020-07-07 01:10:00|20104.9|20064.9|20066.8|20026.8|20105.1|20065.1|20063.9|20023.9|0
1594084500000|2020-07-07 01:15:00|20065.8|20025.8|20045.9|20005.9|20065.8|20025.8|20022.8|19982.8|0
1594084800000|2020-07-07 01:20:00|20045.8|20005.8|20058.8|20018.8|20070.7|20030.7|20045.6|20005.6|0
1594085100000|2020-07-07 01:25:00|20058.7|20018.7|20047.7|20007.7|20058.7|20018.7|20033.6|19993.6|0
1594085400000|2020-07-07 01:30:00|20047.5|20007.5|20072.6|20032.6|20076.2|20036.2|20041.8|20001.8|0
1594085700000|2020-07-07 01:35:00|20071.6|20031.6|20035|19995|20072.4|20032.4|20028.8|19988.8|0
1594086000000|2020-07-07 01:40:00|20034.8|19994.8|20005.6|19965.6|20034.8|19994.8|20000.1|19960.1|0
1594086300000|2020-07-07 01:45:00|20005.7|19965.7|20017.6|19977.6|20023.6|19983.6|20000|19960|0
1594086600000|2020-07-07 01:50:00|20017.5|19977.5|20006|19966|20023.3|19983.3|19988.3|19948.3|0
1594086900000|2020-07-07 01:55:00|20006.1|19966.1|19988.6|19948.6|20011.6|19971.6|19988.1|19948.1|0
1594087200000|2020-07-07 02:00:00|19988.5|19948.5|20011.4|19971.4|20011.6|19971.6|19966.2|19926.2|0
1594087500000|2020-07-07 02:05:00|20011.5|19971.5|20006|19966|20011.6|19971.6|19999.8|19959.8|0
1594087800000|2020-07-07 02:10:00|20006.1|19966.1|20005.6|19965.6|20011.6|19971.6|20002.6|19962.6|0
1594088100000|2020-07-07 02:15:00|20005.8|19965.8|20003|19963|20008.6|19968.6|19993.9|19953.9|0
1594088400000|2020-07-07 02:20:00|20004|19964|20006.3|19966.3|20012|19972|20000.3|19960.3|0
1594088700000|2020-07-07 02:25:00|20006.1|19966.1|19994.1|19954.1|20012|19972|19994.1|19954.1|0
1594089000000|2020-07-07 02:30:00|19993.6|19953.6|19971.3|19931.3|19993.6|19953.6|19959.4|19919.4|0
1594089300000|2020-07-07 02:35:00|19972.3|19932.3|20001.2|19961.2|20006.9|19966.9|19971.2|19931.2|0
1594089600000|2020-07-07 02:40:00|20001.3|19961.3|19995.5|19955.5|20012.9|19972.9|19995.2|19955.2|0
1594089900000|2020-07-07 02:45:00|19995.4|19955.4|19972.1|19932.1|20001.4|19961.4|19971.5|19931.5|0
1594090200000|2020-07-07 02:50:00|19972|19932|19972.4|19932.4|19978.6|19938.6|19966.6|19926.6|0
1594090500000|2020-07-07 02:55:00|19972.2|19932.2|19989.2|19949.2|19995|19955|19966.6|19926.6|0
1594090800000|2020-07-07 03:00:00|19989.4|19949.4|20000.5|19960.5|20006.5|19966.5|19989.4|19949.4|0
1594091100000|2020-07-07 03:05:00|20000.6|19960.6|20006.2|19966.2|20006.2|19966.2|19994.2|19954.2|0
1594091400000|2020-07-07 03:10:00|20007.2|19967.2|20011.7|19971.7|20017.4|19977.4|20006|19966|0
1594091700000|2020-07-07 03:15:00|20011.5|19971.5|20011.8|19971.8|20017.5|19977.5|20005.5|19965.5|0
1594092000000|2020-07-07 03:20:00|20011.7|19971.7|20000.2|19960.2|20012|19972|19999.9|19959.9|0
1594092300000|2020-07-07 03:25:00|20000|19960|20017.7|19977.7|20017.9|19977.9|20000|19960|0
1594092600000|2020-07-07 03:30:00|20017.8|19977.8|20030.8|19990.8|20030.8|19990.8|20017.8|19977.8|0
1594092900000|2020-07-07 03:35:00|20030.6|19990.6|20031|19991|20036.8|19996.8|20019.5|19979.5|0
1594093200000|2020-07-07 03:40:00|20030.9|19990.9|20030.8|19990.8|20031|19991|20024.8|19984.8|0
1594093500000|2020-07-07 03:45:00|20030.9|19990.9|20030.5|19990.5|20031|19991|20025|19985|0
1594093800000|2020-07-07 03:50:00|20030.6|19990.6|20027.7|19987.7|20030.7|19990.7|20024.6|19984.6|0
1594094100000|2020-07-07 03:55:00|20026.7|19986.7|20024.8|19984.8|20033.5|19993.5|20024.8|19984.8|0
1594094400000|2020-07-07 04:00:00|20024.6|19984.6|20013.2|19973.2|20025|19985|20013.2|19973.2|0
1594094700000|2020-07-07 04:05:00|20012.7|19972.7|20001.7|19961.7|20018.5|19978.5|20001.7|19961.7|0
1594095000000|2020-07-07 04:10:00|20001.5|19961.5|19990.1|19950.1|20001.5|19961.5|19989.7|19949.7|0
1594095300000|2020-07-07 04:15:00|19989.9|19949.9|19995.5|19955.5|20001.5|19961.5|19984.2|19944.2|0
1594095600000|2020-07-07 04:20:00|19995.4|19955.4|20001.2|19961.2|20007|19967|19992.7|19952.7|0
1594095900000|2020-07-07 04:25:00|20001.3|19961.3|20012.3|19972.3|20012.5|19972.5|20000.8|19960.8|0
1594096200000|2020-07-07 04:30:00|20012.2|19972.2|20015.5|19975.5|20021|19981|19988|19948|0
1594096500000|2020-07-07 04:35:00|20015.4|19975.4|20010|19970|20015.5|19975.5|20004|19964|0
1594096800000|2020-07-07 04:40:00|20009.8|19969.8|20024|19984|20026.8|19986.8|20009.8|19969.8|0
1594097100000|2020-07-07 04:45:00|20023.9|19983.9|20026.6|19986.6|20027|19987|20020.9|19980.9|0
1594097400000|2020-07-07 04:50:00|20026.8|19986.8|20026.3|19986.3|20029.4|19989.4|20020.8|19980.8|0
1594097700000|2020-07-07 04:55:00|20026.4|19986.4|20025.9|19985.9|20029.1|19989.1|20020.4|19980.4|0
1594098000000|2020-07-07 05:00:00|20025.8|19985.8|20032.3|19992.3|20032.3|19992.3|20020.3|19980.3|0
1594098300000|2020-07-07 05:05:00|20032.5|19992.5|20031.6|19991.6|20037.4|19997.4|20026.4|19986.4|0
1594098600000|2020-07-07 05:10:00|20031.5|19991.5|20044.3|20004.3|20044.5|20004.5|20027|19987|0
1594098900000|2020-07-07 05:15:00|20044.5|20004.5|20021.2|19981.2|20050|20010|20021.2|19981.2|0
1594099200000|2020-07-07 05:20:00|20021|19981|20012.2|19972.2|20026.8|19986.8|20012.2|19972.2|0
1594099500000|2020-07-07 05:25:00|20013.2|19973.2|19997|19957|20015.3|19975.3|19991.5|19951.5|0
1594099800000|2020-07-07 05:30:00|19997.2|19957.2|19997|19957|20002.9|19962.9|19991.5|19951.5|0
1594100100000|2020-07-07 05:35:00|19996.9|19956.9|20001.7|19961.7|20010.3|19970.3|19996.6|19956.6|0
1594100400000|2020-07-07 05:40:00|19999.7|19959.7|19991.4|19951.4|20005|19965|19990.7|19950.7|0
1594100700000|2020-07-07 05:45:00|19989.4|19949.4|19978.9|19938.9|19989.4|19949.4|19973.4|19933.4|0
1594101000000|2020-07-07 05:50:00|19978.8|19938.8|19957|19917|19984.8|19944.8|19957|19917|0
1594101300000|2020-07-07 05:55:00|19956.8|19916.8|19969.2|19929.2|19974.5|19934.5|19951.7|19911.7|0
1594101600000|2020-07-07 06:00:00|19969.1|19929.1|19920.5|19905.5|20050.5|20035.5|19910.5|19895.5|35
1594101900000|2020-07-07 06:05:00|19910.5|19895.5|19900.5|19885.5|19910.5|19895.5|19870.5|19855.5|75
1594102200000|2020-07-07 06:10:00|19895.5|19880.5|19920.5|19905.5|19920.5|19905.5|19885.5|19870.5|87
1594102500000|2020-07-07 06:15:00|19915.5|19900.5|19920.5|19905.5|19920.5|19905.5|19915.5|19900.5|17
1594102800000|2020-07-07 06:20:00|19915.5|19900.5|19915.5|19900.5|19915.5|19900.5|19905.5|19890.5|14
1594103100000|2020-07-07 06:25:00|19910.5|19895.5|19915.5|19900.5|19915.5|19900.5|19910.5|19895.5|9
1594103400000|2020-07-07 06:30:00|19910.5|19895.5|19920.5|19905.5|19920.5|19905.5|19905.5|19890.5|11
1594103700000|2020-07-07 06:35:00|19925.5|19910.5|19925.5|19910.5|19930.5|19915.5|19920.5|19905.5|16
1594104000000|2020-07-07 06:40:00|19920.5|19905.5|19920.5|19905.5|19920.5|19905.5|19915.5|19900.5|17
1594104300000|2020-07-07 06:45:00|19915.5|19900.5|19920.5|19905.5|19925.5|19910.5|19915.5|19900.5|21
1594104600000|2020-07-07 06:50:00|19925.5|19910.5|19920.5|19905.5|19925.5|19910.5|19920.5|19905.5|20
1594104900000|2020-07-07 06:55:00|19915.5|19900.5|19935.5|19920.5|19940.5|19925.5|19915.5|19900.5|44
1594105200000|2020-07-07 07:00:00|19930.5|19915.5|19935.5|19920.5|19950.5|19935.5|19920.5|19905.5|378
1594105500000|2020-07-07 07:05:00|19940.5|19925.5|19905.5|19890.5|19940.5|19925.5|19905.5|19890.5|267
1594105800000|2020-07-07 07:10:00|19910.5|19895.5|19895.5|19880.5|19910.5|19895.5|19865.5|19850.5|384
1594106100000|2020-07-07 07:15:00|19900.5|19885.5|19910.5|19895.5|19925.5|19910.5|19880.5|19865.5|251
1594106400000|2020-07-07 07:20:00|19905.5|19890.5|19880.5|19865.5|19925.5|19910.5|19870.5|19855.5|283
1594106700000|2020-07-07 07:25:00|19875.5|19860.5|19910.5|19895.5|19910.5|19895.5|19850.5|19835.5|229
1594107000000|2020-07-07 07:30:00|19915.5|19900.5|19935.5|19920.5|19940.5|19925.5|19905.5|19890.5|271
1594107300000|2020-07-07 07:35:00|19930.5|19915.5|19970.5|19955.5|19975.5|19960.5|19930.5|19915.5|202
1594107600000|2020-07-07 07:40:00|19970.7|19955.7|19970.7|19955.7|19985.7|19970.7|19960.7|19945.7|186
1594107900000|2020-07-07 07:45:00|19965.7|19950.7|19980.7|19965.7|19985.7|19970.7|19950.7|19935.7|147
1594108200000|2020-07-07 07:50:00|19985.7|19970.7|19990.7|19975.7|20000.7|19985.7|19985.7|19970.7|111
1594108500000|2020-07-07 07:55:00|19995.7|19980.7|20020.7|20005.7|20035.7|20020.7|19990.7|19975.7|253
1594108800000|2020-07-07 08:00:00|20015.7|20000.7|20005.7|19990.7|20025.7|20010.7|20005.7|19990.7|196
1594109100000|2020-07-07 08:05:00|20000.7|19985.7|20025.7|20010.7|20025.7|20010.7|19985.7|19970.7|182
1594109400000|2020-07-07 08:10:00|20030.7|20015.7|20055.7|20040.7|20075.7|20060.7|20030.7|20015.7|278
1594109700000|2020-07-07 08:15:00|20050.7|20035.7|20010.7|19995.7|20050.7|20035.7|20010.7|19995.7|196
1594110000000|2020-07-07 08:20:00|20015.7|20000.7|20025.7|20010.7|20040.7|20025.7|20015.7|20000.7|79
1594110300000|2020-07-07 08:25:00|20020.7|20005.7|19940.7|19925.7|20020.7|20005.7|19940.7|19925.7|155
1594110600000|2020-07-07 08:30:00|19945.7|19930.7|19960.7|19945.7|19970.7|19955.7|19940.7|19925.7|180
1594110900000|2020-07-07 08:35:00|19950.7|19935.7|19965.7|19950.7|19970.7|19955.7|19945.7|19930.7|160
1594111200000|2020-07-07 08:40:00|19960.7|19945.7|19950.7|19935.7|19965.7|19950.7|19945.7|19930.7|136
1594111500000|2020-07-07 08:45:00|19945.7|19930.7|19980.7|19965.7|19985.7|19970.7|19945.7|19930.7|212
1594111800000|2020-07-07 08:50:00|19975.7|19960.7|19990.7|19975.7|19990.7|19975.7|19960.7|19945.7|160
1594112100000|2020-07-07 08:55:00|19985.7|19970.7|19970.7|19955.7|19985.7|19970.7|19955.7|19940.7|138
1594112400000|2020-07-07 09:00:00|19965.7|19950.7|19950.7|19935.7|19980.7|19965.7|19945.7|19930.7|101
1594112700000|2020-07-07 09:05:00|19945.7|19930.7|19955.7|19940.7|19960.7|19945.7|19935.7|19920.7|78
1594113000000|2020-07-07 09:10:00|19950.7|19935.7|19955.7|19940.7|19960.7|19945.7|19950.7|19935.7|108
1594113300000|2020-07-07 09:15:00|19950.7|19935.7|19980.7|19965.7|19985.7|19970.7|19950.7|19935.7|69
1594113600000|2020-07-07 09:20:00|19975.7|19960.7|19970.7|19955.7|19975.7|19960.7|19960.7|19945.7|82
1594113900000|2020-07-07 09:25:00|19965.7|19950.7|19975.7|19960.7|19975.7|19960.7|19950.7|19935.7|62
1594114200000|2020-07-07 09:30:00|19980.7|19965.7|20005.7|19990.7|20010.7|19995.7|19980.7|19965.7|123
1594114500000|2020-07-07 09:35:00|20010.7|19995.7|20005.7|19990.7|20025.7|20010.7|20005.7|19990.7|134
1594114800000|2020-07-07 09:40:00|20010.7|19995.7|19990.7|19975.7|20015.7|20000.7|19990.7|19975.7|111
1594115100000|2020-07-07 09:45:00|19985.7|19970.7|19980.7|19965.7|19990.7|19975.7|19975.7|19960.7|87
1594115400000|2020-07-07 09:50:00|19975.7|19960.7|19980.7|19965.7|19985.7|19970.7|19970.7|19955.7|68
1594115700000|2020-07-07 09:55:00|19975.7|19960.7|19980.7|19965.7|19990.7|19975.7|19975.7|19960.7|57
1594116000000|2020-07-07 10:00:00|19985.7|19970.7|19985.7|19970.7|19990.7|19975.7|19975.7|19960.7|137
1594116300000|2020-07-07 10:05:00|19990.7|19975.7|19985.7|19970.7|19990.7|19975.7|19985.7|19970.7|45
1594116600000|2020-07-07 10:10:00|19980.7|19965.7|19980.7|19965.7|19985.7|19970.7|19960.7|19945.7|121
1594116900000|2020-07-07 10:15:00|19975.7|19960.7|19970.7|19955.7|19975.7|19960.7|19945.7|19930.7|168
1594117200000|2020-07-07 10:20:00|19975.7|19960.7|19975.7|19960.7|19985.7|19970.7|19965.7|19950.7|92
1594117500000|2020-07-07 10:25:00|19980.7|19965.7|19990.7|19975.7|19990.7|19975.7|19980.7|19965.7|66
1594117800000|2020-07-07 10:30:00|19995.7|19980.7|20010.7|19995.7|20025.7|20010.7|19995.7|19980.7|159
1594118100000|2020-07-07 10:35:00|20015.7|20000.7|20035.7|20020.7|20055.7|20040.7|20005.7|19990.7|158
1594118400000|2020-07-07 10:40:00|20030.7|20015.7|20020.7|20005.7|20035.7|20020.7|20015.7|20000.7|138
1594118700000|2020-07-07 10:45:00|20015.7|20000.7|20015.7|20000.7|20020.7|20005.7|20010.7|19995.7|109
1594119000000|2020-07-07 10:50:00|20010.7|19995.7|20025.7|20010.7|20025.7|20010.7|20010.7|19995.7|39
1594119300000|2020-07-07 10:55:00|20020.7|20005.7|20030.7|20015.7|20030.7|20015.7|20015.7|20000.7|61
1594119600000|2020-07-07 11:00:00|20035.7|20020.7|20030.7|20015.7|20035.7|20020.7|20025.7|20010.7|44
1594119900000|2020-07-07 11:05:00|19985.7|19970.7|20035.7|20020.7|20035.7|20020.7|19985.7|19970.7|85
1594120200000|2020-07-07 11:10:00|20040.7|20025.7|20035.7|20020.7|20040.7|20025.7|20030.7|20015.7|50
1594120500000|2020-07-07 11:15:00|20040.7|20025.7|20050.7|20035.7|20050.7|20035.7|20040.7|20025.7|91
1594120800000|2020-07-07 11:20:00|20055.7|20040.7|20045.7|20030.7|20055.7|20040.7|20045.7|20030.7|66
1594121100000|2020-07-07 11:25:00|20040.7|20025.7|20055.7|20040.7|20055.7|20040.7|20040.7|20025.7|35
1594121400000|2020-07-07 11:30:00|20060.7|20045.7|20040.7|20025.7|20070.7|20055.7|20040.7|20025.7|189
1594121700000|2020-07-07 11:35:00|20045.7|20030.7|20045.7|20030.7|20050.7|20035.7|20040.7|20025.7|35
1594122000000|2020-07-07 11:40:00|20048.5|20033.5|20048.5|20033.5|20058.5|20043.5|20043.5|20028.5|395
1594122300000|2020-07-07 11:45:00|20043.5|20028.5|20063.5|20048.5|20063.5|20048.5|20043.5|20028.5|65
1594122600000|2020-07-07 11:50:00|20068.5|20053.5|20043.5|20028.5|20068.5|20053.5|20043.5|20028.5|71
1594122900000|2020-07-07 11:55:00|20048.5|20033.5|20048.5|20033.5|20053.5|20038.5|20043.5|20028.5|48
1594123200000|2020-07-07 12:00:00|20043.5|20028.5|20058.5|20043.5|20058.5|20043.5|20043.5|20028.5|85
1594123500000|2020-07-07 12:05:00|20063.5|20048.5|20048.5|20033.5|20063.5|20048.5|20048.5|20033.5|27
1594123800000|2020-07-07 12:10:00|20043.5|20028.5|20043.5|20028.5|20053.5|20038.5|20038.5|20023.5|57
1594124100000|2020-07-07 12:15:00|20038.5|20023.5|20028.5|20013.5|20038.5|20023.5|20028.5|20013.5|52
1594124400000|2020-07-07 12:20:00|20023.5|20008.5|20023.5|20008.5|20028.5|20013.5|20018.5|20003.5|35
1594124700000|2020-07-07 12:25:00|20028.5|20013.5|20013.5|19998.5|20028.5|20013.5|20013.5|19998.5|56
1594125000000|2020-07-07 12:30:00|20018.5|20003.5|20018.5|20003.5|20018.5|20003.5|20003.5|19988.5|61
1594125300000|2020-07-07 12:35:00|20013.5|19998.5|20013.5|19998.5|20023.5|20008.5|20008.5|19993.5|29
1594125600000|2020-07-07 12:40:00|20018.5|20003.5|20033.5|20018.5|20038.5|20023.5|20018.5|20003.5|86
1594125900000|2020-07-07 12:45:00|20028.5|20013.5|20028.5|20013.5|20033.5|20018.5|20023.5|20008.5|75
1594126200000|2020-07-07 12:50:00|20023.5|20008.5|20028.5|20013.5|20033.5|20018.5|20023.5|20008.5|47
1594126500000|2020-07-07 12:55:00|20023.5|20008.5|20028.5|20013.5|20028.5|20013.5|20013.5|19998.5|37
1594126800000|2020-07-07 13:00:00|20023.5|20008.5|20033.5|20018.5|20038.5|20023.5|20023.5|20008.5|82
1594127100000|2020-07-07 13:05:00|20038.5|20023.5|20048.5|20033.5|20048.5|20033.5|20038.5|20023.5|59
1594127400000|2020-07-07 13:10:00|20043.5|20028.5|20048.5|20033.5|20048.5|20033.5|20043.5|20028.5|52
1594127700000|2020-07-07 13:15:00|20053.5|20038.5|20048.5|20033.5|20053.5|20038.5|20043.5|20028.5|44
1594128000000|2020-07-07 13:20:00|20038.5|20023.5|20058.5|20043.5|20058.5|20043.5|20038.5|20023.5|63
1594128300000|2020-07-07 13:25:00|20063.5|20048.5|20053.5|20038.5|20063.5|20048.5|20053.5|20038.5|78
1594128600000|2020-07-07 13:30:00|20043.5|20028.5|20043.5|20028.5|20053.5|20038.5|20028.5|20013.5|148
1594128900000|2020-07-07 13:35:00|20038.5|20023.5|20013.5|19998.5|20043.5|20028.5|20008.5|19993.5|151
1594129200000|2020-07-07 13:40:00|20003.5|19988.5|20023.5|20008.5|20028.5|20013.5|20003.5|19988.5|135
1594129500000|2020-07-07 13:45:00|20013.5|19998.5|20038.5|20023.5|20048.5|20033.5|20013.5|19998.5|124
1594129800000|2020-07-07 13:50:00|20033.5|20018.5|20023.5|20008.5|20038.5|20023.5|20013.5|19998.5|104
1594130100000|2020-07-07 13:55:00|20018.5|20003.5|20033.5|20018.5|20038.5|20023.5|20018.5|20003.5|85
1594130400000|2020-07-07 14:00:00|20028.5|20013.5|20038.5|20023.5|20038.5|20023.5|20013.5|19998.5|108
1594130700000|2020-07-07 14:05:00|20043.5|20028.5|20043.5|20028.5|20043.5|20028.5|20033.5|20018.5|81
1594131000000|2020-07-07 14:10:00|20041.1|20026.1|20066.1|20051.1|20076.1|20061.1|20036.1|20021.1|154
1594131300000|2020-07-07 14:15:00|20071.1|20056.1|20061.1|20046.1|20071.1|20056.1|20056.1|20041.1|146
1594131600000|2020-07-07 14:20:00|20056.1|20041.1|20056.1|20041.1|20056.1|20041.1|20036.1|20021.1|153
1594131900000|2020-07-07 14:25:00|20061.1|20046.1|20051.1|20036.1|20071.1|20056.1|20036.1|20021.1|143
1594132200000|2020-07-07 14:30:00|20046.1|20031.1|19996.1|19981.1|20051.1|20036.1|19996.1|19981.1|218
1594132500000|2020-07-07 14:35:00|20001.1|19986.1|20001.1|19986.1|20011.1|19996.1|20001.1|19986.1|225
1594132800000|2020-07-07 14:40:00|19996.1|19981.1|19991.1|19976.1|20001.1|19986.1|19991.1|19976.1|191
1594133100000|2020-07-07 14:45:00|19986.1|19971.1|19996.1|19981.1|19996.1|19981.1|19981.1|19966.1|158
1594133400000|2020-07-07 14:50:00|20001.1|19986.1|20021.1|20006.1|20026.1|20011.1|20001.1|19986.1|178
1594133700000|2020-07-07 14:55:00|20026.1|20011.1|20031.1|20016.1|20031.1|20016.1|20026.1|20011.1|161
1594134000000|2020-07-07 15:00:00|20036.1|20021.1|20021.1|20006.1|20036.1|20021.1|20016.1|20001.1|87
1594134300000|2020-07-07 15:05:00|20026.1|20011.1|20026.1|20011.1|20026.1|20011.1|20021.1|20006.1|67
1594134600000|2020-07-07 15:10:00|20031.1|20016.1|20041.1|20026.1|20056.1|20041.1|20031.1|20016.1|261
1594134900000|2020-07-07 15:15:00|20046.1|20031.1|20046.1|20031.1|20051.1|20036.1|20036.1|20021.1|232
1594135200000|2020-07-07 15:20:00|20051.1|20036.1|20046.1|20031.1|20056.1|20041.1|20041.1|20026.1|251
1594135500000|2020-07-07 15:25:00|20041.1|20026.1|20051.1|20036.1|20051.1|20036.1|20026.1|20011.1|313
1594135800000|2020-07-07 15:30:00|20056.1|20041.1|20016.1|20001.1|20056.1|20041.1|19991.1|19976.1|777
1594136100000|2020-07-07 15:35:00|20021.1|20006.1|20006.1|19991.1|20026.1|20011.1|20001.1|19986.1|199
1594136400000|2020-07-07 15:40:00|20016.1|20001.1|20016.1|20001.1|20016.1|20001.1|20011.1|19996.1|70
1594136700000|2020-07-07 15:45:00|20011.1|19996.1|20056.1|20041.1|20056.1|20041.1|20011.1|19996.1|67
1594137000000|2020-07-07 15:50:00|20061.1|20036.1|20056.1|20036.1|20061.1|20041.1|20051.1|20031.1|32
1594137300000|2020-07-07 15:55:00|20061.1|20031.1|20056.1|20031.1|20061.1|20041.1|20046.1|20026.1|36
1594137600000|2020-07-07 16:00:00|20051.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20026.1|16
1594137900000|2020-07-07 16:05:00|20056.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20031.1|25
1594138200000|2020-07-07 16:10:00|20056.1|20026.1|20046.1|20026.1|20056.1|20031.1|20041.1|20026.1|35
1594138500000|2020-07-07 16:15:00|20051.1|20031.1|20051.1|20026.1|20051.1|20031.1|20041.1|20021.1|39
1594138800000|2020-07-07 16:20:00|20046.1|20031.1|20046.1|20021.1|20046.1|20031.1|20041.1|20021.1|20
1594139100000|2020-07-07 16:25:00|20051.1|20026.1|20051.1|20031.1|20056.1|20036.1|20051.1|20021.1|19
1594139400000|2020-07-07 16:30:00|20046.1|20026.1|20056.1|20031.1|20056.1|20036.1|20046.1|20026.1|8
1594139700000|2020-07-07 16:35:00|20051.1|20036.1|20036.1|20011.1|20056.1|20036.1|20036.1|20011.1|46
1594140000000|2020-07-07 16:40:00|20031.1|20016.1|20031.1|20006.1|20041.1|20016.1|20026.1|20006.1|24
1594140300000|2020-07-07 16:45:00|20036.1|20011.1|20036.1|20011.1|20036.1|20011.1|20036.1|20011.1|1
1594140600000|2020-07-07 16:50:00|20031.1|20016.1|20031.1|20011.1|20036.1|20016.1|20031.1|20011.1|4
1594140900000|2020-07-07 16:55:00|20036.1|20012.1|20046.1|20021.1|20046.1|20021.1|20036.1|20012.1|6
1594141200000|2020-07-07 17:00:00|20041.1||20046.1||20046.1||20041.1||0
1594141500000|2020-07-07 17:05:00|20041.1|20016.1|20036.1|20011.1|20041.1|20016.1|20026.1|20001.1|21
1594141800000|2020-07-07 17:10:00|20041.1|20016.1|20036.1|20016.1|20041.1|20016.1|20036.1|20011.1|1
1594142100000|2020-07-07 17:15:00|20041.1|20021.1|20031.1|20011.1|20046.1|20026.1|20031.1|20011.1|13
1594142400000|2020-07-07 17:20:00|20026.1|20006.1|20036.1|20016.1|20041.1|20016.1|20026.1|20006.1|19
1594142700000|2020-07-07 17:25:00|20041.1|20021.1|20041.1|20021.1|20046.1|20026.1|20031.1|20011.1|10
1594143000000|2020-07-07 17:30:00|20036.1|20016.1|20051.1|20026.1|20051.1|20031.1|20036.1|20016.1|14
1594143300000|2020-07-07 17:35:00|20046.1|20021.1|20046.1|20021.1|20051.1|20021.1|20041.1|20021.1|1
1594143600000|2020-07-07 17:40:00|20041.1|20016.1|20056.1|20036.1|20056.1|20036.1|20041.1|20016.1|14
1594143900000|2020-07-07 17:45:00|20051.1|20031.1|20056.1|20031.1|20056.1|20036.1|20051.1|20031.1|7
1594144200000|2020-07-07 17:50:00|20061.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20026.1|6
1594144500000|2020-07-07 17:55:00|20056.1|20036.1|20061.1|20036.1|20061.1|20036.1|20056.1|20031.1|8
1594144800000|2020-07-07 18:00:00|20056.1|20031.1|20051.1|20026.1|20061.1|20041.1|20046.1|20026.1|8
1594145100000|2020-07-07 18:05:00|20046.1|20021.1|20051.1|20026.1|20056.1|20031.1|20046.1|20021.1|6
1594145400000|2020-07-07 18:10:00|20046.1|20031.1|20056.1|20031.1|20056.1|20036.1|20046.1|20026.1|1
1594145700000|2020-07-07 18:15:00|20051.1|20026.1|20041.1|20021.1|20056.1|20031.1|20041.1|20016.1|11
1594146000000|2020-07-07 18:20:00|20046.1|20016.1|20041.1|20016.1|20046.1|20021.1|20036.1|20011.1|11
1594146300000|2020-07-07 18:25:00|20036.1|20021.1|20026.1|20011.1|20041.1|20021.1|20026.1|20006.1|12
1594146600000|2020-07-07 18:30:00|20021.1|20006.1|20016.1|20001.1|20021.1|20006.1|20011.1|19996.1|18
1594146900000|2020-07-07 18:35:00|20011.1|19996.1|20011.1|19996.1|20016.1|20001.1|20006.1|19991.1|15
1594147200000|2020-07-07 18:40:00|20016.1|20001.1|20011.1|19996.1|20016.1|20001.1|20011.1|19996.1|4
1594147500000|2020-07-07 18:45:00|20016.1|20001.1|20011.1|19996.1|20016.1|20001.1|20011.1|19996.1|5
1594147800000|2020-07-07 18:50:00|20006.1|19991.1|19996.1|19981.1|20006.1|19991.1|19996.1|19981.1|48
1594148100000|2020-07-07 18:55:00|20001.1|19986.1|20016.1|20001.1|20016.1|20001.1|20001.1|19986.1|5
1594148400000|2020-07-07 19:00:00|20011.1|19996.1|20001.1|19986.1|20011.1|19996.1|19986.1|19971.1|41
1594148700000|2020-07-07 19:05:00|19996.1|19981.1|19996.1|19981.1|19996.1|19981.1|19996.1|19981.1|3
1594149000000|2020-07-07 19:10:00|19991.1|19976.1|19991.1|19976.1|19991.1|19976.1|19991.1|19976.1|5
1594149300000|2020-07-07 19:15:00|20001.1|19986.1|19986.1|19971.1|20001.1|19986.1|19986.1|19971.1|28
1594149600000|2020-07-07 19:20:00|19991.1|19976.1|19986.1|19971.1|19991.1|19976.1|19976.1|19961.1|14
1594149900000|2020-07-07 19:25:00|19976.1|19961.1|19976.1|19961.1|19981.1|19966.1|19971.1|19956.1|22
1594150200000|2020-07-07 19:30:00|19981.1|19966.1|19976.1|19961.1|19991.1|19976.1|19971.1|19956.1|32
1594150500000|2020-07-07 19:35:00|19971.1|19956.1|19971.1|19956.1|19971.1|19956.1|19966.1|19951.1|23
1594150800000|2020-07-07 19:40:00|19966.1|19951.1|19956.1|19941.1|19966.1|19951.1|19956.1|19941.1|24
1594151100000|2020-07-07 19:45:00|19951.1|19936.1|19951.1|19936.1|19951.1|19936.1|19946.1|19931.1|26
1594151400000|2020-07-07 19:50:00|19946.1|19931.1|19911.1|19896.1|19946.1|19931.1|19906.1|19891.1|38
1594151700000|2020-07-07 19:55:00|19916.1|19901.1|19931.1|19916.1|19936.1|19921.1|19916.1|19901.1|27
1594152000000|2020-07-07 20:00:00|19945.2|19905.2|19953.9|19913.9|19971.4|19931.4|19945.2|19905.2|0
1594152300000|2020-07-07 20:05:00|19954.2|19914.2|19966.6|19926.6|19969.6|19929.6|19949.1|19909.1|0
1594152600000|2020-07-07 20:10:00|19966.8|19926.8|19955.8|19915.8|19974.4|19934.4|19952.2|19912.2|0
1594152900000|2020-07-07 20:15:00|19955.6|19915.6|19956.2|19916.2|19958.6|19918.6|19955.1|19915.1|0
1594153200000|2020-07-07 20:20:00|19956.7|19916.7|19953.7|19913.7|19957.7|19917.7|19953.7|19913.7|0
1594153500000|2020-07-07 20:25:00|19955.2|19915.2|19953.2|19913.2|19955.2|19915.2|19951.6|19911.6|0
1594153800000|2020-07-07 20:30:00|19952.6|19912.6|19948.8|19908.8|19952.6|19912.6|19942.8|19902.8|0
1594154100000|2020-07-07 20:35:00|19949.1|19909.1|19953.7|19913.7|19955.4|19915.4|19947.6|19907.6|0
1594154400000|2020-07-07 20:40:00|19953.4|19913.4|19948.6|19908.6|19955.4|19915.4|19943.8|19903.8|0
1594154700000|2020-07-07 20:45:00|19948.1|19908.1|19948.6|19908.6|19948.6|19908.6|19939|19899|0
1594155000000|2020-07-07 20:50:00|19948.4|19908.4|19951.7|19911.7|19953.4|19913.4|19943.8|19903.8|0
1594155300000|2020-07-07 20:55:00|19951.4|19911.4|19945.6|19905.6|19955.2|19915.2|19943.8|19903.8|0
1594155600000|2020-07-07 21:00:00|19946.1|19906.1|19944.6|19904.6|19947.6|19907.6|19944.6|19904.6|0
1594155900000|2020-07-07 21:05:00|19945.1|19905.1|19946.1|19906.1|19946.6|19906.6|19944.6|19904.6|0
1594156200000|2020-07-07 21:10:00|19945.6|19905.6|19944.6|19904.6|19946.6|19906.6|19943.6|19903.6|0
1594156500000|2020-07-07 21:15:00|19944.1|19904.1|19946.1|19906.1|19946.6|19906.6|19944.1|19904.1|0
1594156800000|2020-07-07 21:20:00|19946.6|19906.6|19948.5|19908.5|19948.5|19908.5|19946.6|19906.6|0
1594157100000|2020-07-07 21:25:00|19948|19908|19945.5|19905.5|19949.5|19909.5|19945.5|19905.5|0
1594157400000|2020-07-07 21:30:00|19945|19905|19946.5|19906.5|19947.5|19907.5|19945|19905|0
1594157700000|2020-07-07 21:35:00|19946|19906|19946.5|19906.5|19947.5|19907.5|19946|19906|0
1594158000000|2020-07-07 21:40:00|19945.5|19905.5|19944.5|19904.5|19946|19906|19943|19903|0
1594158300000|2020-07-07 21:45:00|19945|19905|19946.5|19906.5|19947.5|19907.5|19945|19905|0
1594158600000|2020-07-07 21:50:00|19946|19906|19947.5|19907.5|19949|19909|19945.5|19905.5|0
1594158900000|2020-07-07 21:55:00|19949|19909|19947.7|19907.7|19951.4|19911.4|19947.7|19907.7|0
1594159200000|2020-07-07 22:00:00|19947.5|19907.5|19961|19921|19961|19921|19941.8|19901.8|0
1594159500000|2020-07-07 22:05:00|19961.2|19921.2|19967.7|19927.7|19972.5|19932.5|19959.7|19919.7|0
1594159800000|2020-07-07 22:10:00|19967.9|19927.9|19972.5|19932.5|19977.3|19937.3|19967.9|19927.9|0
1594160100000|2020-07-07 22:15:00|19972.8|19932.8|19981.6|19941.6|19983.3|19943.3|19972.8|19932.8|0
1594160400000|2020-07-07 22:20:00|19981.3|19941.3|19985.5|19945.5|19992.1|19952.1|19978.5|19938.5|0
1594160700000|2020-07-07 22:25:00|19985.8|19945.8|19984.9|19944.9|19993.9|19953.9|19977.7|19937.7|0
1594161000000|2020-07-07 22:30:00|19984.8|19944.8|19976.4|19936.4|19993.9|19953.9|19971.6|19931.6|0
1594161300000|2020-07-07 22:35:00|19976.7|19936.7|19948.4|19908.4|19977.7|19937.7|19945.4|19905.4|0
1594161600000|2020-07-07 22:40:00|19948.7|19908.7|19956.3|19916.3|19956.3|19916.3|19946.7|19906.7|0
1594161900000|2020-07-07 22:45:00|19956|19916|19955|19915|19958|19918|19948.4|19908.4|0
1594162200000|2020-07-07 22:50:00|19954.7|19914.7|19951.5|19911.5|19958|19918|19950.2|19910.2|0
1594162500000|2020-07-07 22:55:00|19951.2|19911.2|19946.7|19906.7|19951.2|19911.2|19945.4|19905.4|0
1594162800000|2020-07-07 23:00:00|19946.8|19906.8|19961.1|19921.1|19962.8|19922.8|19946.7|19906.7|0
1594163100000|2020-07-07 23:05:00|19960.9|19920.9|19964.1|19924.1|19964.1|19924.1|19956.9|19916.9|0
1594163400000|2020-07-07 23:10:00|19964.2|19924.2|19965.9|19925.9|19967.6|19927.6|19961.1|19921.1|0
1594163700000|2020-07-07 23:15:00|19966|19926|19967.6|19927.6|19975.5|19935.5|19965.9|19925.9|0
1594164000000|2020-07-07 23:20:00|19967.8|19927.8|19977|19937|19977|19937|19967.8|19927.8|0
1594164300000|2020-07-07 23:25:00|19976.7|19936.7|19973.9|19933.9|19977|19937|19972.7|19932.7|0
1594164600000|2020-07-07 23:30:00|19973.7|19933.7|19972.9|19932.9|19975.7|19935.7|19968|19928|0
1594164900000|2020-07-07 23:35:00|19973.1|19933.1|19972.9|19932.9|19975.9|19935.9|19971.1|19931.1|0
1594165200000|2020-07-07 23:40:00|19972.7|19932.7|19982|19942|19983.1|19943.1|19969.3|19929.3|0
1594165500000|2020-07-07 23:45:00|19981.8|19941.8|19983.7|19943.7|19986.8|19946.8|19979.6|19939.6|0
1594165800000|2020-07-07 23:50:00|19983.5|19943.5|19983.7|19943.7|19986.8|19946.8|19982|19942|0
1594166100000|2020-07-07 23:55:00|19984|19944|19979.2|19939.2|19987.1|19947.1|19976.2|19936.2|0
1594166400000|2020-07-08 00:00:00|19978.9|19938.9|19974.9|19934.9|19978.9|19938.9|19947.9|19907.9|0
1594166700000|2020-07-08 00:05:00|19974.4|19934.4|19987.1|19947.1|19991.9|19951.9|19974.4|19934.4|0
1594167000000|2020-07-08 00:10:00|19987.2|19947.2|19986.8|19946.8|19992.5|19952.5|19982|19942|0
1594167300000|2020-07-08 00:15:00|19987.1|19947.1|20022.2|19982.2|20022.4|19982.4|19987.1|19947.1|0
1594167600000|2020-07-08 00:20:00|20020.2|19980.2|20016.3|19976.3|20027.8|19987.8|20016.3|19976.3|0
1594167900000|2020-07-08 00:25:00|20016.7|19976.7|20017.2|19977.2|20022.8|19982.8|20010.8|19970.8|0
1594168200000|2020-07-08 00:30:00|20017.4|19977.4|19994.4|19954.4|20017.4|19977.4|19994.2|19954.2|0
1594168500000|2020-07-08 00:35:00|19994.3|19954.3|19983|19943|20000.3|19960.3|19976.9|19936.9|0
1594168800000|2020-07-08 00:40:00|19982.8|19942.8|19988.7|19948.7|19989|19949|19977.1|19937.1|0
1594169100000|2020-07-08 00:45:00|19988.9|19948.9|19982.6|19942.6|19988.9|19948.9|19976.9|19936.9|0
1594169400000|2020-07-08 00:50:00|19981.6|19941.6|19965.7|19925.7|19983.2|19943.2|19965.2|19925.2|0
1594169700000|2020-07-08 00:55:00|19965.6|19925.6|19978.4|19938.4|19978.4|19938.4|19965.6|19925.6|0
1594170000000|2020-07-08 01:00:00|19978.6|19938.6|19989.8|19949.8|19990.2|19950.2|19977.9|19937.9|0
1594170300000|2020-07-08 01:05:00|19990|19950|20001.3|19961.3|20001.5|19961.5|19989.5|19949.5|0
1594170600000|2020-07-08 01:10:00|20001.4|19961.4|20023.7|19983.7|20023.9|19983.9|20001.1|19961.1|0
1594170900000|2020-07-08 01:15:00|20023.9|19983.9|20023.3|19983.3|20029.4|19989.4|20020.5|19980.5|0
1594171200000|2020-07-08 01:20:00|20023.2|19983.2|20005.6|19965.6|20023.6|19983.6|20005.6|19965.6|0
1594171500000|2020-07-08 01:25:00|20005.7|19965.7|20017.1|19977.1|20028.6|19988.6|20005.7|19965.7|0
1594171800000|2020-07-08 01:30:00|20017.3|19977.3|20052.3|20012.3|20052.8|20012.8|20011.4|19971.4|0
1594172100000|2020-07-08 01:35:00|20052.1|20012.1|20046.5|20006.5|20058|20018|20046.5|20006.5|0
1594172400000|2020-07-08 01:40:00|20046.6|20006.6|20046.3|20006.3|20052.3|20012.3|20043.6|20003.6|0
1594172700000|2020-07-08 01:45:00|20046.2|20006.2|20016.1|19976.1|20046.4|20006.4|20016.1|19976.1|0
1594173000000|2020-07-08 01:50:00|20016.2|19976.2|20037.9|19997.9|20043.6|20003.6|20016.2|19976.2|0
1594173300000|2020-07-08 01:55:00|20037.7|19997.7|19974.3|19934.3|20037.9|19997.9|19973.4|19933.4|0
1594173600000|2020-07-08 02:00:00|19974.4|19934.4|19976.6|19936.6|19982.4|19942.4|19958.4|19918.4|0
1594173900000|2020-07-08 02:05:00|19977.6|19937.6|19990.7|19950.7|19999.2|19959.2|19970.5|19930.5|0
1594174200000|2020-07-08 02:10:00|19990.5|19950.5|19993.6|19953.6|20004.8|19964.8|19990.5|19950.5|0
1594174500000|2020-07-08 02:15:00|19993.7|19953.7|19976.4|19936.4|19993.7|19953.7|19970.7|19930.7|0
1594174800000|2020-07-08 02:20:00|19976.3|19936.3|19976.4|19936.4|19988|19948|19970.7|19930.7|0
1594175100000|2020-07-08 02:25:00|19974.4|19934.4|19976.6|19936.6|19982.3|19942.3|19967.9|19927.9|0
1594175400000|2020-07-08 02:30:00|19976.4|19936.4|19987.7|19947.7|19994.1|19954.1|19970.5|19930.5|0
1594175700000|2020-07-08 02:35:00|19987.5|19947.5|20010.7|19970.7|20016.2|19976.2|19987.5|19947.5|0
1594176000000|2020-07-08 02:40:00|20010.5|19970.5|20027.1|19987.1|20027.3|19987.3|20010.3|19970.3|0
1594176300000|2020-07-08 02:45:00|20027.3|19987.3|20038.5|19998.5|20038.7|19998.7|20026.9|19986.9|0
1594176600000|2020-07-08 02:50:00|20038.6|19998.6|20032.8|19992.8|20038.7|19998.7|20032.6|19992.6|0
1594176900000|2020-07-08 02:55:00|20032.9|19992.9|20038.5|19998.5|20038.7|19998.7|20026.7|19986.7|0
1594177200000|2020-07-08 03:00:00|20038.6|19998.6|20033.2|19993.2|20038.6|19998.6|20032.5|19992.5|0
1594177500000|2020-07-08 03:05:00|20033|19993|20038.9|19998.9|20038.9|19998.9|20032.6|19992.6|0
1594177800000|2020-07-08 03:10:00|20039|19999|20039.2|19999.2|20051|20011|20038.9|19998.9|0
1594178100000|2020-07-08 03:15:00|20039.3|19999.3|20027.1|19987.1|20039.4|19999.4|20026.9|19986.9|0
1594178400000|2020-07-08 03:20:00|20027.3|19987.3|20027.4|19987.4|20032.9|19992.9|20026.7|19986.7|0
1594178700000|2020-07-08 03:25:00|20029.5|19989.5|20026.7|19986.7|20032.8|19992.8|20021.2|19981.2|0
1594179000000|2020-07-08 03:30:00|20026.8|19986.8|20021|19981|20033.2|19993.2|20020.9|19980.9|0
1594179300000|2020-07-08 03:35:00|20021.2|19981.2|20020.9|19980.9|20024.1|19984.1|20020.7|19980.7|0
1594179600000|2020-07-08 03:40:00|20020.7|19980.7|20032.8|19992.8|20032.8|19992.8|20015.3|19975.3|0
1594179900000|2020-07-08 03:45:00|20032.6|19992.6|20015.2|19975.2|20032.6|19992.6|20015|19975|0
1594180200000|2020-07-08 03:50:00|20015.1|19975.1|20015.3|19975.3|20021.2|19981.2|20015|19975|0
1594180500000|2020-07-08 03:55:00|20015.5|19975.5|20020.7|19980.7|20021.2|19981.2|20015.2|19975.2|0
1594180800000|2020-07-08 04:00:00|20018.7|19978.7|20003.9|19963.9|20021|19981|20003.9|19963.9|0
1594181100000|2020-07-08 04:05:00|20003.8|19963.8|19991.8|19951.8|20004.1|19964.1|19991.8|19951.8|0
1594181400000|2020-07-08 04:10:00|19991.6|19951.6|19990.5|19950.5|19997.3|19957.3|19979.1|19939.1|0
1594181700000|2020-07-08 04:15:00|19990.4|19950.4|19995.7|19955.7|19995.9|19955.9|19987.5|19947.5|0
1594182000000|2020-07-08 04:20:00|19995.9|19955.9|19995.5|19955.5|20001.6|19961.6|19995.4|19955.4|0
1594182300000|2020-07-08 04:25:00|19995.7|19955.7|19988|19948|19995.9|19955.9|19987.9|19947.9|0
1594182600000|2020-07-08 04:30:00|19987.9|19947.9|19970.4|19930.4|19987.9|19947.9|19964.7|19924.7|0
1594182900000|2020-07-08 04:35:00|19970.2|19930.2|19938.8|19898.8|19970.4|19930.4|19935.4|19895.4|0
1594183200000|2020-07-08 04:40:00|19937.8|19897.8|19929.4|19889.4|19937.8|19897.8|19912.5|19872.5|0
1594183500000|2020-07-08 04:45:00|19933|19893|19938.8|19898.8|19939.1|19899.1|19932.7|19892.7|0
1594183800000|2020-07-08 04:50:00|19938.7|19898.7|19932.9|19892.9|19938.9|19898.9|19932.3|19892.3|0
1594184100000|2020-07-08 04:55:00|19932.7|19892.7|19933.2|19893.2|19939.1|19899.1|19932.7|19892.7|0
1594184400000|2020-07-08 05:00:00|19931.2|19891.2|19940.5|19900.5|19945.9|19905.9|19927.7|19887.7|0
1594184700000|2020-07-08 05:05:00|19942.5|19902.5|19957.8|19917.8|19963.4|19923.4|19942.5|19902.5|0
1594185000000|2020-07-08 05:10:00|19957.7|19917.7|19963|19923|19963.4|19923.4|19946.2|19906.2|0
1594185300000|2020-07-08 05:15:00|19963.2|19923.2|19968.5|19928.5|19969.1|19929.1|19957.7|19917.7|0
1594185600000|2020-07-08 05:20:00|19968.7|19928.7|19956.9|19916.9|19968.7|19928.7|19956.8|19916.8|0
1594185900000|2020-07-08 05:25:00|19956.8|19916.8|19933.4|19893.4|19956.9|19916.9|19933.4|19893.4|0
1594186200000|2020-07-08 05:30:00|19933.2|19893.2|19928.1|19888.1|19933.9|19893.9|19921.9|19881.9|0
1594186500000|2020-07-08 05:35:00|19928.2|19888.2|19940.4|19900.4|19945.4|19905.4|19927.9|19887.9|0
1594186800000|2020-07-08 05:40:00|19938.3|19898.3|19934.6|19894.6|19940.2|19900.2|19934.1|19894.1|0
1594187100000|2020-07-08 05:45:00|19934.5|19894.5|19927.9|19887.9|19934.6|19894.6|19921.1|19881.1|0
1594187400000|2020-07-08 05:50:00|19927.7|19887.7|19911.5|19871.5|19934|19894|19911.3|19871.3|0
1594187700000|2020-07-08 05:55:00|19911.3|19871.3|19905.2|19865.2|19911.4|19871.4|19893.7|19853.7|0
1594188000000|2020-07-08 06:00:00|19905.1|19865.1|19866.1|19851.1|19911|19886.1|19856.1|19841.1|47
1594188300000|2020-07-08 06:05:00|19871.1|19856.1|19856.1|19841.1|19871.1|19856.1|19851.1|19836.1|74
1594188600000|2020-07-08 06:10:00|19866.1|19851.1|19851.1|19836.1|19886.1|19871.1|19841.1|19826.1|76
1594188900000|2020-07-08 06:15:00|19846.1|19831.1|19851.1|19836.1|19851.1|19836.1|19841.1|19826.1|41
1594189200000|2020-07-08 06:20:00|19846.1|19831.1|19856.1|19841.1|19861.1|19846.1|19846.1|19831.1|26
1594189500000|2020-07-08 06:25:00|19866.1|19851.1|19861.1|19846.1|19871.1|19856.1|19861.1|19846.1|19
1594189800000|2020-07-08 06:30:00|19866.1|19851.1|19866.1|19851.1|19876.1|19861.1|19866.1|19851.1|39
1594190100000|2020-07-08 06:35:00|19871.1|19856.1|19906.1|19891.1|19906.1|19891.1|19866.1|19851.1|25
1594190400000|2020-07-08 06:40:00|19901.1|19886.1|19901.1|19886.1|19916.1|19901.1|19896.1|19881.1|31
1594190700000|2020-07-08 06:45:00|19906.1|19891.1|19886.1|19871.1|19906.1|19891.1|19886.1|19871.1|16
1594191000000|2020-07-08 06:50:00|19881.1|19866.1|19911.1|19896.1|19911.1|19896.1|19881.1|19866.1|18
1594191300000|2020-07-08 06:55:00|19916.1|19901.1|19926.1|19911.1|19926.1|19911.1|19901.1|19886.1|28
1594191600000|2020-07-08 07:00:00|19921.1|19906.1|19931.1|19916.1|19946.1|19931.1|19896.1|19881.1|389
1594191900000|2020-07-08 07:05:00|19936.1|19921.1|19966.1|19951.1|19976.1|19961.1|19911.1|19896.1|343
1594192200000|2020-07-08 07:10:00|19956.1|19941.1|19991.1|19976.1|20011.1|19996.1|19946.1|19931.1|274
1594192500000|2020-07-08 07:15:00|19996.1|19981.1|20021.1|20006.1|20021.1|20006.1|19981.1|19966.1|203
1594192800000|2020-07-08 07:20:00|20016.1|20001.1|20016.1|20001.1|20036.1|20021.1|19996.1|19981.1|307
1594193100000|2020-07-08 07:25:00|20011.1|19996.1|20021.1|20006.1|20031.1|20016.1|19991.1|19976.1|168
1594193400000|2020-07-08 07:30:00|20026.1|20011.1|20056.1|20041.1|20056.1|20041.1|20021.1|20006.1|214
1594193700000|2020-07-08 07:35:00|20061.1|20046.1|20051.1|20036.1|20081.1|20066.1|20041.1|20026.1|257
1594194000000|2020-07-08 07:40:00|20049.5|20034.5|20049.5|20034.5|20049.5|20034.5|20029.5|20014.5|161
1594194300000|2020-07-08 07:45:00|20054.5|20039.5|20079.5|20064.5|20079.5|20064.5|20049.5|20034.5|164
1594194600000|2020-07-08 07:50:00|20074.5|20059.5|20044.5|20029.5|20079.5|20064.5|20039.5|20024.5|122
1594194900000|2020-07-08 07:55:00|20049.5|20034.5|20044.5|20029.5|20054.5|20039.5|20039.5|20024.5|80
1594195200000|2020-07-08 08:00:00|20049.5|20034.5|20024.5|20009.5|20049.5|20034.5|20014.5|19999.5|108
1594195500000|2020-07-08 08:05:00|20019.5|20004.5|20014.5|19999.5|20024.5|20009.5|20004.5|19989.5|54
1594195800000|2020-07-08 08:10:00|20019.5|20004.5|20019.5|20004.5|20039.5|20024.5|20009.5|19994.5|187
1594196100000|2020-07-08 08:15:00|20024.5|20009.5|20014.5|19999.5|20024.5|20009.5|20009.5|19994.5|38
1594196400000|2020-07-08 08:20:00|20019.5|20004.5|20009.5|19994.5|20019.5|20004.5|20009.5|19994.5|47
1594196700000|2020-07-08 08:25:00|20014.5|19999.5|20019.5|20004.5|20029.5|20014.5|20009.5|19994.5|92
1594197000000|2020-07-08 08:30:00|20024.5|20009.5|20024.5|20009.5|20024.5|20009.5|19994.5|19979.5|91
1594197300000|2020-07-08 08:35:00|20029.5|20014.5|20074.5|20059.5|20114.5|20099.5|20029.5|20014.5|654
1594197600000|2020-07-08 08:40:00|20079.5|20064.5|20084.5|20069.5|20089.5|20074.5|20074.5|20059.5|116
1594197900000|2020-07-08 08:45:00|20094.5|20079.5|20069.5|20054.5|20094.5|20079.5|20069.5|20054.5|112
1594198200000|2020-07-08 08:50:00|20064.5|20049.5|20054.5|20039.5|20064.5|20049.5|20044.5|20029.5|54
1594198500000|2020-07-08 08:55:00|20049.5|20034.5|20004.5|19989.5|20049.5|20034.5|20004.5|19989.5|195
1594198800000|2020-07-08 09:00:00|20009.5|19994.5|19999.5|19984.5|20009.5|19994.5|19989.5|19974.5|103
1594199100000|2020-07-08 09:05:00|19994.5|19979.5|19984.5|19969.5|19999.5|19984.5|19974.5|19959.5|81
1594199400000|2020-07-08 09:10:00|19979.5|19964.5|19954.5|19939.5|19989.5|19974.5|19949.5|19934.5|192
1594199700000|2020-07-08 09:15:00|19959.5|19944.5|19924.5|19909.5|19959.5|19944.5|19914.5|19899.5|258
1594200000000|2020-07-08 09:20:00|19914.5|19899.5|19929.5|19914.5|19934.5|19919.5|19904.5|19889.5|243
1594200300000|2020-07-08 09:25:00|19924.5|19909.5|19914.5|19899.5|19929.5|19914.5|19904.5|19889.5|173
1594200600000|2020-07-08 09:30:00|19909.5|19894.5|19929.5|19914.5|19934.5|19919.5|19909.5|19894.5|160
1594200900000|2020-07-08 09:35:00|19924.5|19909.5|19909.5|19894.5|19929.5|19914.5|19909.5|19894.5|134
1594201200000|2020-07-08 09:40:00|19914.5|19899.5|19854.5|19839.5|19914.5|19899.5|19849.5|19834.5|429
1594201500000|2020-07-08 09:45:00|19859.5|19844.5|19879.5|19864.5|19889.5|19874.5|19854.5|19839.5|187
1594201800000|2020-07-08 09:50:00|19874.5|19859.5|19879.5|19864.5|19899.5|19884.5|19869.5|19854.5|122
1594202100000|2020-07-08 09:55:00|19874.5|19859.5|19894.5|19879.5|19899.5|19884.5|19869.5|19854.5|96
1594202400000|2020-07-08 10:00:00|19889.5|19874.5|19904.5|19889.5|19904.5|19889.5|19884.5|19869.5|84
1594202700000|2020-07-08 10:05:00|19899.5|19884.5|19904.5|19889.5|19904.5|19889.5|19889.5|19874.5|40
1594203000000|2020-07-08 10:10:00|19899.5|19884.5|19889.5|19874.5|19899.5|19884.5|19879.5|19864.5|89
1594203300000|2020-07-08 10:15:00|19894.5|19879.5|19909.5|19894.5|19919.5|19904.5|19894.5|19879.5|117
1594203600000|2020-07-08 10:20:00|19904.5|19889.5|19899.5|19884.5|19914.5|19899.5|19884.5|19869.5|107
1594203900000|2020-07-08 10:25:00|19894.5|19879.5|19904.5|19889.5|19909.5|19894.5|19894.5|19879.5|37
1594204200000|2020-07-08 10:30:00|19899.5|19884.5|19904.5|19889.5|19909.5|19894.5|19894.5|19879.5|79
1594204500000|2020-07-08 10:35:00|19909.5|19894.5|19914.5|19899.5|19914.5|19899.5|19904.5|19889.5|52
1594204800000|2020-07-08 10:40:00|19924.5|19909.5|19929.5|19914.5|19934.5|19919.5|19924.5|19909.5|104
1594205100000|2020-07-08 10:45:00|19934.5|19919.5|19924.5|19909.5|19934.5|19919.5|19914.5|19899.5|67
1594205400000|2020-07-08 10:50:00|19929.5|19914.5|19944.5|19929.5|19944.5|19929.5|19929.5|19914.5|61
1594205700000|2020-07-08 10:55:00|19939.5|19924.5|19954.5|19939.5|19954.5|19939.5|19939.5|19924.5|100
1594206000000|2020-07-08 11:00:00|19949.5|19934.5|19954.5|19939.5|19959.5|19944.5|19949.5|19934.5|56
1594206300000|2020-07-08 11:05:00|19959.5|19944.5|19954.5|19939.5|19959.5|19944.5|19949.5|19934.5|28
1594206600000|2020-07-08 11:10:00|19949.5|19934.5|19944.5|19929.5|19954.5|19939.5|19944.5|19929.5|25
1594206900000|2020-07-08 11:15:00|19949.5|19934.5|19944.5|19929.5|19949.5|19934.5|19944.5|19929.5|32
1594207200000|2020-07-08 11:20:00|19939.5|19924.5|19929.5|19914.5|19939.5|19924.5|19924.5|19909.5|40
1594207500000|2020-07-08 11:25:00|19924.5|19909.5|19934.5|19919.5|19934.5|19919.5|19924.5|19909.5|27
1594207800000|2020-07-08 11:30:00|19929.5|19914.5|19934.5|19919.5|19934.5|19919.5|19924.5|19909.5|46
1594208100000|2020-07-08 11:35:00|19939.5|19924.5|19959.5|19944.5|19959.5|19944.5|19939.5|19924.5|38
1594208400000|2020-07-08 11:40:00|19963.4|19948.4|19963.4|19948.4|19968.4|19953.4|19958.4|19943.4|32
1594208700000|2020-07-08 11:45:00|19968.4|19953.4|19978.4|19963.4|19983.4|19968.4|19968.4|19953.4|70
1594209000000|2020-07-08 11:50:00|19973.4|19958.4|19983.4|19968.4|19988.4|19973.4|19973.4|19958.4|30
1594209300000|2020-07-08 11:55:00|19978.4|19963.4|19978.4|19963.4|19983.4|19968.4|19968.4|19953.4|68
1594209600000|2020-07-08 12:00:00|19973.4|19958.4|19943.4|19928.4|19978.4|19963.4|19943.4|19928.4|98
1594209900000|2020-07-08 12:05:00|19948.4|19933.4|19948.4|19933.4|19958.4|19943.4|19943.4|19928.4|40
1594210200000|2020-07-08 12:10:00|19943.4|19928.4|19938.4|19923.4|19948.4|19933.4|19938.4|19923.4|88
1594210500000|2020-07-08 12:15:00|19933.4|19918.4|19933.4|19918.4|19938.4|19923.4|19923.4|19908.4|65
1594210800000|2020-07-08 12:20:00|19938.4|19923.4|19938.4|19923.4|19943.4|19928.4|19933.4|19918.4|57
1594211100000|2020-07-08 12:25:00|19943.4|19928.4|19943.4|19928.4|19948.4|19933.4|19938.4|19923.4|42
1594211400000|2020-07-08 12:30:00|19948.4|19933.4|19943.4|19928.4|19958.4|19943.4|19943.4|19928.4|49
1594211700000|2020-07-08 12:35:00|19938.4|19923.4|19923.4|19908.4|19938.4|19923.4|19923.4|19908.4|52
1594212000000|2020-07-08 12:40:00|19928.4|19913.4|19928.4|19913.4|19928.4|19913.4|19913.4|19898.4|77
1594212300000|2020-07-08 12:45:00|19923.4|19908.4|19938.4|19923.4|19938.4|19923.4|19923.4|19908.4|45
1594212600000|2020-07-08 12:50:00|19943.4|19928.4|19948.4|19933.4|19948.4|19933.4|19943.4|19928.4|33
1594212900000|2020-07-08 12:55:00|19953.4|19938.4|19953.4|19938.4|19958.4|19943.4|19948.4|19933.4|67
1594213200000|2020-07-08 13:00:00|19948.4|19933.4|19928.4|19913.4|19948.4|19933.4|19928.4|19913.4|44
1594213500000|2020-07-08 13:05:00|19923.4|19908.4|19903.4|19888.4|19928.4|19913.4|19888.4|19873.4|132
1594213800000|2020-07-08 13:10:00|19898.4|19883.4|19908.4|19893.4|19908.4|19893.4|19893.4|19878.4|140
1594214100000|2020-07-08 13:15:00|19903.4|19888.4|19888.4|19873.4|19903.4|19888.4|19888.4|19873.4|68
1594214400000|2020-07-08 13:20:00|19893.4|19878.4|19888.4|19873.4|19898.4|19883.4|19878.4|19863.4|84
1594214700000|2020-07-08 13:25:00|19893.4|19878.4|19888.4|19873.4|19893.4|19878.4|19878.4|19863.4|127
1594215000000|2020-07-08 13:30:00|19893.4|19878.4|19928.4|19913.4|19928.4|19913.4|19873.4|19858.4|236
1594215300000|2020-07-08 13:35:00|19933.4|19918.4|19933.4|19918.4|19953.4|19938.4|19918.4|19903.4|262
1594215600000|2020-07-08 13:40:00|19938.4|19923.4|19948.4|19933.4|19948.4|19933.4|19933.4|19918.4|103
1594215900000|2020-07-08 13:45:00|19953.4|19938.4|19953.4|19938.4|19953.4|19938.4|19933.4|19918.4|111
1594216200000|2020-07-08 13:50:00|19958.4|19943.4|19983.4|19968.4|19988.4|19973.4|19953.4|19938.4|172
1594216500000|2020-07-08 13:55:00|19978.4|19963.4|19983.4|19968.4|19993.4|19978.4|19978.4|19963.4|125
1594216800000|2020-07-08 14:00:00|19973.4|19958.4|19988.4|19973.4|19998.4|19983.4|19968.4|19953.4|174
1594217100000|2020-07-08 14:05:00|19983.4|19968.4|19983.4|19968.4|19993.4|19978.4|19973.4|19958.4|74
1594217400000|2020-07-08 14:10:00|19982.7|19967.7|19977.7|19962.7|19987.7|19972.7|19972.7|19957.7|128
1594217700000|2020-07-08 14:15:00|19972.7|19957.7|19972.7|19957.7|19972.7|19957.7|19962.7|19947.7|100
1594218000000|2020-07-08 14:20:00|19977.7|19962.7|19977.7|19962.7|19987.7|19972.7|19977.7|19962.7|67
1594218300000|2020-07-08 14:25:00|19982.7|19967.7|19967.7|19952.7|19992.7|19977.7|19957.7|19942.7|255
1594218600000|2020-07-08 14:30:00|19962.7|19947.7|19952.7|19937.7|19977.7|19962.7|19947.7|19932.7|99
1594218900000|2020-07-08 14:35:00|19947.7|19932.7|19952.7|19937.7|19952.7|19937.7|19932.7|19917.7|108
1594219200000|2020-07-08 14:40:00|19957.7|19942.7|19942.7|19927.7|19962.7|19947.7|19932.7|19917.7|76
1594219500000|2020-07-08 14:45:00|19937.7|19922.7|19952.7|19937.7|19957.7|19942.7|19932.7|19917.7|65
1594219800000|2020-07-08 14:50:00|19957.7|19942.7|19967.7|19952.7|19972.7|19957.7|19952.7|19937.7|68
1594220100000|2020-07-08 14:55:00|19972.7|19957.7|19967.7|19952.7|19977.7|19962.7|19962.7|19947.7|58
1594220400000|2020-07-08 15:00:00|19972.7|19957.7|19947.7|19932.7|19977.7|19962.7|19937.7|19922.7|122
1594220700000|2020-07-08 15:05:00|19942.7|19927.7|19932.7|19917.7|19952.7|19937.7|19917.7|19902.7|154
1594221000000|2020-07-08 15:10:00|19937.7|19922.7|19952.7|19937.7|19957.7|19942.7|19937.7|19922.7|188
1594221300000|2020-07-08 15:15:00|19947.7|19932.7|19917.7|19902.7|19952.7|19937.7|19912.7|19897.7|311
1594221600000|2020-07-08 15:20:00|19922.7|19907.7|19892.7|19877.7|19922.7|19907.7|19877.7|19862.7|301
1594221900000|2020-07-08 15:25:00|19897.7|19882.7|19907.7|19892.7|19912.7|19897.7|19887.7|19872.7|392
1594222200000|2020-07-08 15:30:00|19912.7|19897.7|19907.7|19892.7|19942.7|19927.7|19907.7|19892.7|1548
1594222500000|2020-07-08 15:35:00|19912.7|19897.7|19922.7|19907.7|19927.7|19912.7|19902.7|19887.7|196
1594222800000|2020-07-08 15:40:00|19917.7|19902.7|19907.7|19892.7|19917.7|19902.7|19902.7|19887.7|157
1594223100000|2020-07-08 15:45:00|19912.7|19897.7|19907.7|19892.7|19912.7|19897.7|19902.7|19887.7|21
1594223400000|2020-07-08 15:50:00|19912.7|19887.7|19917.7|19897.7|19922.7|19902.7|19902.7|19882.7|30
1594223700000|2020-07-08 15:55:00|19912.7|19892.7|19907.7|19887.7|19917.7|19897.7|19902.7|19882.7|55
1594224000000|2020-07-08 16:00:00|19912.7|19892.7|19907.7|19882.7|19912.7|19892.7|19902.7|19877.7|15
1594224300000|2020-07-08 16:05:00|19912.7|19887.7|19907.7|19887.7|19917.7|19897.7|19907.7|19882.7|36
1594224600000|2020-07-08 16:10:00|19912.7|19892.7|19917.7|19892.7|19922.7|19902.7|19912.7|19887.7|13
1594224900000|2020-07-08 16:15:00|19922.7|19897.7|19942.7|19917.7|19942.7|19922.7|19912.7|19892.7|13
1594225200000|2020-07-08 16:20:00|19947.7|19922.7|19942.7|19917.7|19947.7|19922.7|19942.7|19917.7|6
1594225500000|2020-07-08 16:25:00|19947.7|19922.7|19947.7|19922.7|19952.7|19927.7|19942.7|19917.7|12
1594225800000|2020-07-08 16:30:00|19952.7|19927.7|19947.7|19927.7|19957.7|19937.7|19947.7|19922.7|13
1594226100000|2020-07-08 16:35:00|19942.7|19922.7|19947.7|19927.7|19947.7|19927.7|19942.7|19922.7|1
1594226400000|2020-07-08 16:40:00|19952.7|19922.7|19937.7|19917.7|19952.7|19922.7|19937.7|19917.7|13
1594226700000|2020-07-08 16:45:00|19942.7|19922.7|19942.7|19922.7|19947.7|19927.7|19937.7|19917.7|3
1594227000000|2020-07-08 16:50:00|19947.7|19917.7|19942.7|19922.7|19947.7|19922.7|19937.7|19917.7|8
1594227300000|2020-07-08 16:55:00|19947.7|19917.7|19952.7|19927.7|19957.7|19932.7|19942.7|19917.7|11
1594227600000|2020-07-08 17:00:00|19951.7|19923.7|19947.7|19922.7|19952.7|19927.7|19942.7|19917.7|4
1594227900000|2020-07-08 17:05:00|19942.7|19927.7|19952.7|19927.7|19952.7|19927.7|19942.7|19922.7|2
1594228200000|2020-07-08 17:10:00|19947.7|19922.7|19947.7|19922.7|19947.7|19927.7|19942.7|19922.7|5
1594228500000|2020-07-08 17:15:00|19942.7|19927.7|19932.7|19907.7|19947.7|19927.7|19932.7|19907.7|5
1594228800000|2020-07-08 17:20:00|19927.7|19912.7|19922.7|19897.7|19937.7|19912.7|19922.7|19897.7|4
1594229100000|2020-07-08 17:25:00|19917.7|19892.7|19917.7|19892.7|19917.7|19897.7|19907.7|19882.7|2
1594229400000|2020-07-08 17:30:00|19912.7|19897.7|19917.7|19892.7|19922.7|19902.7|19912.7|19892.7|4
1594229700000|2020-07-08 17:35:00|19922.7|19897.7|19922.7|19897.7|19922.7|19902.7|19922.7|19892.7|0
1594230000000|2020-07-08 17:40:00|19927.7|19902.7|19917.7|19897.7|19927.7|19902.7|19917.7|19892.7|4
1594230300000|2020-07-08 17:45:00|19922.7|19892.7|19917.7|19897.7|19922.7|19902.7|19917.7|19892.7|2
1594230600000|2020-07-08 17:50:00|19922.7|19892.7|19917.7|19892.7|19927.7|19902.7|19917.7|19892.7|5
1594230900000|2020-07-08 17:55:00|19922.7|19897.7|19917.7|19892.7|19922.7|19902.7|19907.7|19887.7|5
1594231200000|2020-07-08 18:00:00|19912.7|19897.7|19912.7|19887.7|19932.7|19907.7|19912.7|19887.7|13
1594231500000|2020-07-08 18:05:00|19917.7|19892.7|19917.7|19892.7|19922.7|19897.7|19912.7|19887.7|2
1594231800000|2020-07-08 18:10:00|19912.7|19887.7|19922.7|19897.7|19927.7|19902.7|19912.7|19887.7|4
1594232100000|2020-07-08 18:15:00|19927.7|19902.7|19932.7|19907.7|19932.7|19912.7|19922.7|19897.7|15
1594232400000|2020-07-08 18:20:00|19927.7|19902.7|19927.7|19902.7|19947.7|19922.7|19922.7|19902.7|32
1594232700000|2020-07-08 18:25:00|19932.7|19907.7|19927.7|19912.7|19932.7|19912.7|19927.7|19902.7|11
1594233000000|2020-07-08 18:30:00|19917.7|19902.7|19927.7|19912.7|19932.7|19917.7|19917.7|19902.7|11
1594233300000|2020-07-08 18:35:00|19932.7|19917.7|19937.7|19922.7|19937.7|19922.7|19927.7|19912.7|13
1594233600000|2020-07-08 18:40:00|19942.7|19927.7|19927.7|19912.7|19942.7|19927.7|19917.7|19902.7|13
1594233900000|2020-07-08 18:45:00|19932.7|19917.7|19932.7|19917.7|19932.7|19917.7|19932.7|19917.7|1
1594234200000|2020-07-08 18:50:00|19937.7|19922.7|19927.7|19912.7|19937.7|19922.7|19927.7|19912.7|4
1594234500000|2020-07-08 18:55:00|19942.7|19927.7|19942.7|19927.7|19942.7|19927.7|19942.7|19927.7|1
1594234800000|2020-07-08 19:00:00|19952.7|19937.7|19952.7|19937.7|19952.7|19937.7|19952.7|19937.7|1
1594235100000|2020-07-08 19:05:00|19957.7|19942.7|19962.7|19947.7|19962.7|19947.7|19952.7|19937.7|14
1594235400000|2020-07-08 19:10:00|19967.7|19952.7|19982.7|19967.7|19982.7|19967.7|19967.7|19952.7|9
1594235700000|2020-07-08 19:15:00|19987.7|19972.7|19987.7|19972.7|19987.7|19972.7|19987.7|19972.7|10
1594236000000|2020-07-08 19:20:00|19992.7|19977.7|20012.7|19997.7|20012.7|19997.7|19992.7|19977.7|11
1594236300000|2020-07-08 19:25:00|20017.7|20002.7|20017.7|20002.7|20027.7|20012.7|20007.7|19992.7|36
1594236600000|2020-07-08 19:30:00|20012.7|19997.7|20017.7|20002.7|20017.7|20002.7|20012.7|19997.7|4
1594236900000|2020-07-08 19:35:00|20027.7|20012.7|20022.7|20007.7|20042.7|20027.7|20017.7|20002.7|37
1594237200000|2020-07-08 19:40:00|20027.7|20012.7|20032.7|20017.7|20032.7|20017.7|20022.7|20007.7|18
1594237500000|2020-07-08 19:45:00|20027.7|20012.7|20037.7|20022.7|20042.7|20027.7|20027.7|20012.7|33
1594237800000|2020-07-08 19:50:00|20042.7|20027.7|20047.7|20032.7|20047.7|20032.7|20027.7|20012.7|19
1594238100000|2020-07-08 19:55:00|20052.7|20037.7|20072.7|20057.7|20072.7|20057.7|20052.7|20037.7|48
1594238400000|2020-07-08 20:00:00|20078.5|20038.5|20079.7|20039.7|20093.9|20053.9|20070.4|20030.4|0
1594238700000|2020-07-08 20:05:00|20081.3|20041.3|20097|20057|20100|20060|20079.5|20039.5|0
1594239000000|2020-07-08 20:10:00|20096.7|20056.7|20103|20063|20104.4|20064.4|20088.2|20048.2|0
1594239300000|2020-07-08 20:15:00|20102.5|20062.5|20103|20063|20109.9|20069.9|20101.5|20061.5|0
1594239600000|2020-07-08 20:20:00|20102.5|20062.5|20093.3|20053.3|20102.5|20062.5|20093.3|20053.3|0
1594239900000|2020-07-08 20:25:00|20092.3|20052.3|20090.3|20050.3|20092.8|20052.8|20089.2|20049.2|0
1594240200000|2020-07-08 20:30:00|20089.5|20049.5|20102.2|20062.2|20108.2|20068.2|20086.4|20046.4|0
1594240500000|2020-07-08 20:35:00|20102.4|20062.4|20105.2|20065.2|20107|20067|20100.4|20060.4|0
1594240800000|2020-07-08 20:40:00|20104.9|20064.9|20102.2|20062.2|20105.2|20065.2|20100.4|20060.4|0
1594241100000|2020-07-08 20:45:00|20102.4|20062.4|20097.3|20057.3|20103.4|20063.4|20095.6|20055.6|0
1594241400000|2020-07-08 20:50:00|20097.1|20057.1|20097.8|20057.8|20100.8|20060.8|20094.2|20054.2|0
1594241700000|2020-07-08 20:55:00|20097.5|20057.5|20100|20060|20100.8|20060.8|20094.2|20054.2|0
1594242000000|2020-07-08 21:00:00|20099|20059|20099|20059|20100|20060|20098|20058|0
1594242300000|2020-07-08 21:05:00|20099.9|20059.9|20099.9|20059.9|20099.9|20059.9|20098.4|20058.4|0
1594242600000|2020-07-08 21:10:00|20098.4|20058.4|20099.9|20059.9|20100.9|20060.9|20098.4|20058.4|0
1594242900000|2020-07-08 21:15:00|20098.9|20058.9|20099.9|20059.9|20099.9|20059.9|20098.9|20058.9|0
1594243200000|2020-07-08 21:20:00|20099.4|20059.4|20098.9|20058.9|20099.4|20059.4|20098.9|20058.9|0
1594243500000|2020-07-08 21:25:00|20099.4|20059.4|20098.4|20058.4|20100.9|20060.9|20098.4|20058.4|0
1594244100000|2020-07-08 21:35:00|20100.4|20060.4|20100.4|20060.4|20100.4|20060.4|20099.9|20059.9|0
1594244400000|2020-07-08 21:40:00|20101.4|20061.4|20102.4|20062.4|20104.5|20064.5|20100.4|20060.4|0
1594244700000|2020-07-08 21:45:00|20101.9|20061.9|20097.4|20057.4|20103.5|20063.5|20096.9|20056.9|0
1594245000000|2020-07-08 21:50:00|20097.9|20057.9|20099.4|20059.4|20099.9|20059.9|20096.9|20056.9|0
1594245300000|2020-07-08 21:55:00|20098.9|20058.9|20099.9|20059.9|20100.4|20060.4|20098.4|20058.4|0
1594245600000|2020-07-08 22:00:00|20102|20062|20116.4|20076.4|20124.2|20084.2|20102|20062|0
1594245900000|2020-07-08 22:05:00|20116.7|20076.7|20116.4|20076.4|20121.2|20081.2|20116.4|20076.4|0
1594246200000|2020-07-08 22:10:00|20116.5|20076.5|20119.4|20079.4|20121.2|20081.2|20116.4|20076.4|0
1594246500000|2020-07-08 22:15:00|20119.2|20079.2|20116.4|20076.4|20119.2|20079.2|20116.4|20076.4|0
1594246800000|2020-07-08 22:20:00|20116.3|20076.3|20109.8|20069.8|20117.7|20077.7|20108.5|20068.5|0
1594247100000|2020-07-08 22:25:00|20109.5|20069.5|20115.3|20075.3|20117.7|20077.7|20108.5|20068.5|0
1594247400000|2020-07-08 22:30:00|20115.1|20075.1|20117.7|20077.7|20117.7|20077.7|20111.6|20071.6|0
1594247700000|2020-07-08 22:35:00|20117.4|20077.4|20113.3|20073.3|20117.4|20077.4|20111.6|20071.6|0
1594248000000|2020-07-08 22:40:00|20113.2|20073.2|20106.8|20066.8|20113.2|20073.2|20105|20065|0
1594248300000|2020-07-08 22:45:00|20106.6|20066.6|20105|20065|20106.8|20066.8|20101.9|20061.9|0
1594248600000|2020-07-08 22:50:00|20104.7|20064.7|20100.7|20060.7|20106.1|20066.1|20100.7|20060.7|0
1594248900000|2020-07-08 22:55:00|20100.4|20060.4|20108.1|20068.1|20114.6|20074.6|20098.9|20058.9|0
1594249200000|2020-07-08 23:00:00|20107.8|20067.8|20101.5|20061.5|20107.8|20067.8|20098.5|20058.5|0
1594249500000|2020-07-08 23:05:00|20101.2|20061.2|20103.3|20063.3|20109.4|20069.4|20100.2|20060.2|0
1594249800000|2020-07-08 23:10:00|20103.4|20063.4|20111.1|20071.1|20112.9|20072.9|20103.3|20063.3|0
1594250100000|2020-07-08 23:15:00|20111.4|20071.4|20108.1|20068.1|20114.2|20074.2|20106.3|20066.3|0
1594250400000|2020-07-08 23:20:00|20107.8|20067.8|20114.2|20074.2|20119|20079|20104.5|20064.5|0
1594250700000|2020-07-08 23:25:00|20114.4|20074.4|20112.9|20072.9|20117.2|20077.2|20112.9|20072.9|0
1594251000000|2020-07-08 23:30:00|20113|20073|20103.3|20063.3|20113.5|20073.5|20100.2|20060.2|0
1594251300000|2020-07-08 23:35:00|20103.5|20063.5|20111.1|20071.1|20111.1|20071.1|20101.5|20061.5|0
1594251600000|2020-07-08 23:40:00|20111.4|20071.4|20119|20079|20119|20079|20111.1|20071.1|0
1594251900000|2020-07-08 23:45:00|20118.7|20078.7|20120.8|20080.8|20126.8|20086.8|20117.2|20077.2|0
1594252200000|2020-07-08 23:50:00|20121|20081|20125.1|20085.1|20126.8|20086.8|20108.1|20068.1|0
1594252500000|2020-07-08 23:55:00|20125.2|20085.2|20112.9|20072.9|20126.2|20086.2|20108.1|20068.1|0
1594252800000|2020-07-09 00:00:00|20113.2|20073.2|20117.2|20077.2|20129.9|20089.9|20101.5|20061.5|0
1594253100000|2020-07-09 00:05:00|20117.3|20077.3|20112.9|20072.9|20125.1|20085.1|20109.4|20069.4|0
1594253400000|2020-07-09 00:10:00|20113|20073|20109.4|20069.4|20117.2|20077.2|20106.3|20066.3|0
1594253700000|2020-07-09 00:15:00|20108.1|20068.1|20085.7|20045.7|20109.4|20069.4|20080|20040|0
1594254000000|2020-07-09 00:20:00|20085.8|20045.8|20076.7|20036.7|20091.2|20051.2|20073.7|20033.7|0
1594254300000|2020-07-09 00:25:00|20074.1|20034.1|20073.7|20033.7|20079.2|20039.2|20067.8|20027.8|0
1594254600000|2020-07-09 00:30:00|20074.7|20034.7|20091|20051|20099.4|20059.4|20074.7|20034.7|0
1594254900000|2020-07-09 00:35:00|20091.1|20051.1|20096.4|20056.4|20096.9|20056.9|20085.5|20045.5|0
1594255200000|2020-07-09 00:40:00|20096.6|20056.6|20102.5|20062.5|20108.4|20068.4|20096.4|20056.4|0
1594255500000|2020-07-09 00:45:00|20102.3|20062.3|20096.6|20056.6|20108.2|20068.2|20090.8|20050.8|0
1594255800000|2020-07-09 00:50:00|20096.4|20056.4|20090.9|20050.9|20096.8|20056.8|20085|20045|0
1594256100000|2020-07-09 00:55:00|20090.7|20050.7|20096.2|20056.2|20096.6|20056.6|20090.6|20050.6|0
1594256400000|2020-07-09 01:00:00|20096.4|20056.4|20072.7|20032.7|20096.8|20056.8|20066.9|20026.9|0
1594256700000|2020-07-09 01:05:00|20071.6|20031.6|20075.3|20035.3|20090.3|20050.3|20070|20030|0
1594257000000|2020-07-09 01:10:00|20075.2|20035.2|20079.9|20039.9|20082.9|20042.9|20059.5|20019.5|0
1594257300000|2020-07-09 01:15:00|20080|20040|20072.1|20032.1|20082.7|20042.7|20049.4|20009.4|0
1594257600000|2020-07-09 01:20:00|20071.9|20031.9|20072.7|20032.7|20078.2|20038.2|20063.7|20023.7|0
1594257900000|2020-07-09 01:25:00|20071.6|20031.6|20064.8|20024.8|20072.7|20032.7|20061|20021|0
1594258200000|2020-07-09 01:30:00|20065|20025|20058.6|20018.6|20070.7|20030.7|20052.3|20012.3|0
1594258500000|2020-07-09 01:35:00|20058.4|20018.4|20070|20030|20070|20030|20052.7|20012.7|0
1594258800000|2020-07-09 01:40:00|20071|20031|20076.1|20036.1|20082.2|20042.2|20071|20031|0
1594259100000|2020-07-09 01:45:00|20076.3|20036.3|20070.4|20030.4|20076.4|20036.4|20064.3|20024.3|0
1594259400000|2020-07-09 01:50:00|20070.3|20030.3|20070.4|20030.4|20076.3|20036.3|20064.3|20024.3|0
1594259700000|2020-07-09 01:55:00|20070.3|20030.3|20064.1|20024.1|20070.7|20030.7|20064.1|20024.1|0
1594260000000|2020-07-09 02:00:00|20063.9|20023.9|20064.3|20024.3|20064.3|20024.3|20052.3|20012.3|0
1594260300000|2020-07-09 02:05:00|20064.1|20024.1|20058.2|20018.2|20069.7|20029.7|20052.1|20012.1|0
1594260600000|2020-07-09 02:10:00|20058.3|20018.3|20069.5|20029.5|20069.5|20029.5|20058.2|20018.2|0
1594260900000|2020-07-09 02:15:00|20069.7|20029.7|20069.7|20029.7|20075.6|20035.6|20064.1|20024.1|0
1594261200000|2020-07-09 02:20:00|20069.8|20029.8|20069.8|20029.8|20075.6|20035.6|20064.1|20024.1|0
1594261500000|2020-07-09 02:25:00|20069.7|20029.7|20069.7|20029.7|20075.5|20035.5|20064.3|20024.3|0
1594261800000|2020-07-09 02:30:00|20069.5|20029.5|20051.6|20011.6|20075.7|20035.7|20051.3|20011.3|0
1594262100000|2020-07-09 02:35:00|20051.5|20011.5|20054.5|20014.5|20057.3|20017.3|20051.3|20011.3|0
1594262400000|2020-07-09 02:40:00|20055.5|20015.5|20068.6|20028.6|20069|20029|20054.5|20014.5|0
1594262700000|2020-07-09 02:45:00|20068.7|20028.7|20080|20040|20080|20040|20062.7|20022.7|0
1594263000000|2020-07-09 02:50:00|20080.2|20040.2|20086.3|20046.3|20086.3|20046.3|20074.5|20034.5|0
1594263300000|2020-07-09 02:55:00|20086.1|20046.1|20080.2|20040.2|20092|20052|20080.2|20040.2|0
1594263600000|2020-07-09 03:00:00|20080|20040|20085.1|20045.1|20085.6|20045.6|20077.2|20037.2|0
1594263900000|2020-07-09 03:05:00|20084.9|20044.9|20067.4|20027.4|20085.1|20045.1|20067.2|20027.2|0
1594264200000|2020-07-09 03:10:00|20068.4|20028.4|20091|20051|20091|20051|20068.4|20028.4|0
1594264500000|2020-07-09 03:15:00|20090|20050|20087.8|20047.8|20090.6|20050.6|20081.7|20041.7|0
1594264800000|2020-07-09 03:20:00|20088.8|20048.8|20093.2|20053.2|20098.8|20058.8|20087.2|20047.2|0
1594265100000|2020-07-09 03:25:00|20093.3|20053.3|20098.7|20058.7|20104.2|20064.2|20093|20053|0
1594265400000|2020-07-09 03:30:00|20098.8|20058.8|20109.9|20069.9|20110.3|20070.3|20098.7|20058.7|0
1594265700000|2020-07-09 03:35:00|20109.8|20069.8|20109.6|20069.6|20109.9|20069.9|20104|20064|0
1594266000000|2020-07-09 03:40:00|20109.4|20069.4|20109.8|20069.8|20109.8|20069.8|20104|20064|0
1594266300000|2020-07-09 03:45:00|20109.9|20069.9|20129.7|20089.7|20133.9|20093.9|20109.9|20069.9|0
1594266600000|2020-07-09 03:50:00|20129.8|20089.8|20129.4|20089.4|20135.1|20095.1|20123.7|20083.7|0
1594266900000|2020-07-09 03:55:00|20129.6|20089.6|20129.2|20089.2|20129.6|20089.6|20123.7|20083.7|0
1594267200000|2020-07-09 04:00:00|20129.4|20089.4|20135.3|20095.3|20141|20101|20129.4|20089.4|0
1594267500000|2020-07-09 04:05:00|20135.1|20095.1|20146.9|20106.9|20147.1|20107.1|20135.1|20095.1|0
1594267800000|2020-07-09 04:10:00|20147.1|20107.1|20146.8|20106.8|20152.6|20112.6|20146.8|20106.8|0
1594268100000|2020-07-09 04:15:00|20146.9|20106.9|20146.8|20106.8|20163.7|20123.7|20146.8|20106.8|0
1594268400000|2020-07-09 04:20:00|20148.8|20108.8|20129.9|20089.9|20152.5|20112.5|20129.6|20089.6|0
1594268700000|2020-07-09 04:25:00|20129.8|20089.8|20124|20084|20129.9|20089.9|20118.3|20078.3|0
1594269000000|2020-07-09 04:30:00|20124.2|20084.2|20130.1|20090.1|20130.5|20090.5|20124|20084|0
1594269300000|2020-07-09 04:35:00|20130.3|20090.3|20136.2|20096.2|20136.2|20096.2|20129.9|20089.9|0
1594269600000|2020-07-09 04:40:00|20136.4|20096.4|20115.8|20075.8|20141.7|20101.7|20115.6|20075.6|0
1594269900000|2020-07-09 04:45:00|20116|20076|20121.7|20081.7|20127.1|20087.1|20116|20076|0
1594270200000|2020-07-09 04:50:00|20121.5|20081.5|20114.9|20074.9|20127.2|20087.2|20114.7|20074.7|0
1594270500000|2020-07-09 04:55:00|20115.1|20075.1|20115.3|20075.3|20115.4|20075.4|20108.8|20068.8|0
1594270800000|2020-07-09 05:00:00|20115.1|20075.1|20103.5|20063.5|20115.3|20075.3|20097.6|20057.6|0
1594271100000|2020-07-09 05:05:00|20103.6|20063.6|20097.7|20057.7|20103.6|20063.6|20097.1|20057.1|0
1594271400000|2020-07-09 05:10:00|20097.6|20057.6|20091.5|20051.5|20097.7|20057.7|20080.2|20040.2|0
1594271700000|2020-07-09 05:15:00|20091.4|20051.4|20096.9|20056.9|20102.8|20062.8|20091.2|20051.2|0
1594272000000|2020-07-09 05:20:00|20096.7|20056.7|20085.1|20045.1|20096.7|20056.7|20084.6|20044.6|0
1594272300000|2020-07-09 05:25:00|20085.3|20045.3|20091.3|20051.3|20097.2|20057.2|20085.3|20045.3|0
1594272600000|2020-07-09 05:30:00|20091.2|20051.2|20079|20039|20096.9|20056.9|20078.8|20038.8|0
1594272900000|2020-07-09 05:35:00|20078.9|20038.9|20085.4|20045.4|20090.8|20050.8|20073.3|20033.3|0
1594273200000|2020-07-09 05:40:00|20085.3|20045.3|20101.7|20061.7|20108.1|20068.1|20085.3|20045.3|0
1594273500000|2020-07-09 05:45:00|20101.9|20061.9|20087.4|20047.4|20101.9|20061.9|20080.8|20040.8|0
1594273800000|2020-07-09 05:50:00|20087.2|20047.2|20069.3|20029.3|20087.2|20047.2|20057.4|20017.4|0
1594274100000|2020-07-09 05:55:00|20069.4|20029.4|20070.7|20030.7|20076.5|20036.5|20064.3|20024.3|0
1594274400000|2020-07-09 06:00:00|20070.6|20030.6|20057.7|20042.7|20073.6|20052.7|20052.7|20024.7|33
1594274700000|2020-07-09 06:05:00|20052.7|20037.7|20047.7|20032.7|20057.7|20042.7|20042.7|20027.7|43
1594275000000|2020-07-09 06:10:00|20037.7|20022.7|20012.7|19997.7|20037.7|20022.7|20012.7|19997.7|17
1594275300000|2020-07-09 06:15:00|20007.7|19992.7|20012.7|19997.7|20017.7|20002.7|19982.7|19967.7|32
1594275600000|2020-07-09 06:20:00|20017.7|20002.7|20022.7|20007.7|20022.7|20007.7|20017.7|20002.7|19
1594275900000|2020-07-09 06:25:00|20017.7|20002.7|20022.7|20007.7|20022.7|20007.7|20017.7|20002.7|6
1594276200000|2020-07-09 06:30:00|20027.7|20012.7|20012.7|19997.7|20027.7|20012.7|20012.7|19997.7|10
1594276500000|2020-07-09 06:35:00|20007.7|19992.7|20017.7|20002.7|20017.7|20002.7|19997.7|19982.7|71
1594276800000|2020-07-09 06:40:00|20022.7|20007.7|20032.7|20017.7|20032.7|20017.7|20017.7|20002.7|7
1594277100000|2020-07-09 06:45:00|20027.7|20012.7|20017.7|20002.7|20027.7|20012.7|20012.7|19997.7|10
1594277400000|2020-07-09 06:50:00|20012.7|19997.7|20012.7|19997.7|20012.7|19997.7|20002.7|19987.7|17
1594277700000|2020-07-09 06:55:00|20007.7|19992.7|20012.7|19997.7|20022.7|20007.7|20007.7|19992.7|35
1594278000000|2020-07-09 07:00:00|20022.7|20007.7|20002.7|19987.7|20022.7|20007.7|19982.7|19967.7|481
1594278300000|2020-07-09 07:05:00|20007.7|19992.7|19967.7|19952.7|20007.7|19992.7|19942.7|19927.7|263
1594278600000|2020-07-09 07:10:00|19972.7|19957.7|19947.7|19932.7|19987.7|19972.7|19942.7|19927.7|208
1594278900000|2020-07-09 07:15:00|19952.7|19937.7|19947.7|19932.7|19957.7|19942.7|19932.7|19917.7|221
1594279200000|2020-07-09 07:20:00|19952.7|19937.7|19927.7|19912.7|19952.7|19937.7|19912.7|19897.7|155
1594279500000|2020-07-09 07:25:00|19932.7|19917.7|19942.7|19927.7|19947.7|19932.7|19922.7|19907.7|113
1594279800000|2020-07-09 07:30:00|19947.7|19932.7|19907.7|19892.7|19952.7|19937.7|19902.7|19887.7|211
1594280100000|2020-07-09 07:35:00|19902.7|19887.7|19887.7|19872.7|19902.7|19887.7|19872.7|19857.7|234
1594280400000|2020-07-09 07:40:00|19885.7|19870.7|19880.7|19865.7|19895.7|19880.7|19880.7|19865.7|139
1594280700000|2020-07-09 07:45:00|19885.7|19870.7|19860.7|19845.7|19890.7|19875.7|19850.7|19835.7|308
1594281000000|2020-07-09 07:50:00|19865.7|19850.7|19875.7|19860.7|19890.7|19875.7|19860.7|19845.7|230
1594281300000|2020-07-09 07:55:00|19870.7|19855.7|19905.7|19890.7|19905.7|19890.7|19870.7|19855.7|104
1594281600000|2020-07-09 08:00:00|19900.7|19885.7|19900.7|19885.7|19910.7|19895.7|19890.7|19875.7|147
1594281900000|2020-07-09 08:05:00|19905.7|19890.7|19930.7|19915.7|19935.7|19920.7|19895.7|19880.7|138
1594282200000|2020-07-09 08:10:00|19925.7|19910.7|19915.7|19900.7|19925.7|19910.7|19910.7|19895.7|121
1594282500000|2020-07-09 08:15:00|19925.7|19910.7|19925.7|19910.7|19940.7|19925.7|19925.7|19910.7|68
1594282800000|2020-07-09 08:20:00|19930.7|19915.7|19915.7|19900.7|19930.7|19915.7|19910.7|19895.7|46
1594283100000|2020-07-09 08:25:00|19920.7|19905.7|19910.7|19895.7|19925.7|19910.7|19905.7|19890.7|42
1594283400000|2020-07-09 08:30:00|19905.7|19890.7|19880.7|19865.7|19910.7|19895.7|19875.7|19860.7|86
1594283700000|2020-07-09 08:35:00|19875.7|19860.7|19890.7|19875.7|19890.7|19875.7|19870.7|19855.7|108
1594284000000|2020-07-09 08:40:00|19885.7|19870.7|19870.7|19855.7|19885.7|19870.7|19860.7|19845.7|120
1594284300000|2020-07-09 08:45:00|19865.7|19850.7|19855.7|19840.7|19870.7|19855.7|19855.7|19840.7|51
1594284600000|2020-07-09 08:50:00|19850.7|19835.7|19860.7|19845.7|19865.7|19850.7|19845.7|19830.7|108
1594284900000|2020-07-09 08:55:00|19865.7|19850.7|19860.7|19845.7|19870.7|19855.7|19850.7|19835.7|96
1594285200000|2020-07-09 09:00:00|19865.7|19850.7|19865.7|19850.7|19870.7|19855.7|19850.7|19835.7|95
1594285500000|2020-07-09 09:05:00|19855.7|19840.7|19870.7|19855.7|19870.7|19855.7|19855.7|19840.7|132
1594285800000|2020-07-09 09:10:00|19880.7|19865.7|19875.7|19860.7|19885.7|19870.7|19870.7|19855.7|159
1594286100000|2020-07-09 09:15:00|19870.7|19855.7|19825.7|19810.7|19870.7|19855.7|19820.7|19805.7|260
1594286400000|2020-07-09 09:20:00|19820.7|19805.7|19790.7|19775.7|19820.7|19805.7|19790.7|19775.7|247
1594286700000|2020-07-09 09:25:00|19795.7|19780.7|19800.7|19785.7|19800.7|19785.7|19790.7|19775.7|132
1594287000000|2020-07-09 09:30:00|19805.7|19790.7|19795.7|19780.7|19805.7|19790.7|19795.7|19780.7|149
1594287300000|2020-07-09 09:35:00|19800.7|19785.7|19800.7|19785.7|19800.7|19785.7|19790.7|19775.7|91
1594287600000|2020-07-09 09:40:00|19805.7|19790.7|19805.7|19790.7|19805.7|19790.7|19790.7|19775.7|104
1594287900000|2020-07-09 09:45:00|19810.7|19795.7|19830.7|19815.7|19835.7|19820.7|19810.7|19795.7|413
1594288200000|2020-07-09 09:50:00|19835.7|19820.7|19820.7|19805.7|19845.7|19830.7|19820.7|19805.7|169
1594288500000|2020-07-09 09:55:00|19825.7|19810.7|19810.7|19795.7|19825.7|19810.7|19810.7|19795.7|116
1594288800000|2020-07-09 10:00:00|19815.7|19800.7|19785.7|19770.7|19815.7|19800.7|19785.7|19770.7|103
1594289100000|2020-07-09 10:05:00|19790.7|19775.7|19800.7|19785.7|19810.7|19795.7|19785.7|19770.7|121
1594289400000|2020-07-09 10:10:00|19795.7|19780.7|19810.7|19795.7|19815.7|19800.7|19795.7|19780.7|82
1594289700000|2020-07-09 10:15:00|19815.7|19800.7|19820.7|19805.7|19825.7|19810.7|19815.7|19800.7|97
1594290000000|2020-07-09 10:20:00|19815.7|19800.7|19805.7|19790.7|19820.7|19805.7|19795.7|19780.7|137
1594290300000|2020-07-09 10:25:00|19800.7|19785.7|19795.7|19780.7|19805.7|19790.7|19795.7|19780.7|93
1594290600000|2020-07-09 10:30:00|19800.7|19785.7|19785.7|19770.7|19805.7|19790.7|19785.7|19770.7|108
1594290900000|2020-07-09 10:35:00|||||||||48
1594291200000|2020-07-09 10:40:00|19780.7|19765.7|19770.7|19755.7|19780.7|19765.7|19765.7|19750.7|91
1594291500000|2020-07-09 10:45:00|19775.7|19760.7|19770.7|19755.7|19775.7|19760.7|19770.7|19755.7|71
1594291800000|2020-07-09 10:50:00|19775.7|19760.7|19750.7|19735.7|19775.7|19760.7|19740.7|19725.7|182
1594292100000|2020-07-09 10:55:00|19740.7|19725.7|19760.7|19745.7|19760.7|19745.7|19730.7|19715.7|120
1594292400000|2020-07-09 11:00:00|19755.7|19740.7|19765.7|19750.7|19765.7|19750.7|19755.7|19740.7|85
1594292700000|2020-07-09 11:05:00|19760.7|19745.7|19755.7|19740.7|19765.7|19750.7|19755.7|19740.7|92
1594293000000|2020-07-09 11:10:00|19760.7|19745.7|19750.7|19735.7|19760.7|19745.7|19750.7|19735.7|58
1594293300000|2020-07-09 11:15:00|19755.7|19740.7|19755.7|19740.7|19760.7|19745.7|19750.7|19735.7|56
1594293600000|2020-07-09 11:20:00|19760.7|19745.7|19755.7|19740.7|19760.7|19745.7|19745.7|19730.7|62
1594293900000|2020-07-09 11:25:00|19750.7|19735.7|19795.7|19780.7|19805.7|19790.7|19750.7|19735.7|236
1594294200000|2020-07-09 11:30:00|19790.7|19775.7|19780.7|19765.7|19795.7|19780.7|19775.7|19760.7|74
1594294500000|2020-07-09 11:35:00|19775.7|19760.7|19775.7|19760.7|19785.7|19770.7|19775.7|19760.7|42
1594294800000|2020-07-09 11:40:00|19776.1|19761.1|19786.1|19771.1|19786.1|19771.1|19771.1|19756.1|38
1594295100000|2020-07-09 11:45:00|19781.1|19766.1|19786.1|19771.1|19786.1|19771.1|19776.1|19761.1|85
1594295400000|2020-07-09 11:50:00|19791.1|19776.1|19791.1|19776.1|19791.1|19776.1|19786.1|19771.1|52
1594295700000|2020-07-09 11:55:00|19786.1|19771.1|19781.1|19766.1|19796.1|19781.1|19781.1|19766.1|56
1594296000000|2020-07-09 12:00:00|19786.1|19771.1|19796.1|19781.1|19796.1|19781.1|19786.1|19771.1|83
1594296300000|2020-07-09 12:05:00|19801.1|19786.1|19801.1|19786.1|19801.1|19786.1|19796.1|19781.1|20
1594296600000|2020-07-09 12:10:00|19796.1|19781.1|19796.1|19781.1|19801.1|19786.1|19791.1|19776.1|68
1594296900000|2020-07-09 12:15:00|19791.1|19776.1|19796.1|19781.1|19801.1|19786.1|19791.1|19776.1|64
1594297200000|2020-07-09 12:20:00|19801.1|19786.1|19781.1|19766.1|19801.1|19786.1|19781.1|19766.1|45
1594297500000|2020-07-09 12:25:00|19786.1|19771.1|19811.1|19796.1|19821.1|19806.1|19786.1|19771.1|94
1594297800000|2020-07-09 12:30:00|19816.1|19801.1|19816.1|19801.1|19836.1|19821.1|19806.1|19791.1|117
1594298100000|2020-07-09 12:35:00|19826.1|19811.1|19836.1|19821.1|19841.1|19826.1|19821.1|19806.1|212
1594298400000|2020-07-09 12:40:00|19831.1|19816.1|19821.1|19806.1|19836.1|19821.1|19816.1|19801.1|112
1594298700000|2020-07-09 12:45:00|19826.1|19811.1|19846.1|19831.1|19846.1|19831.1|19826.1|19811.1|54
1594299000000|2020-07-09 12:50:00|19841.1|19826.1|19831.1|19816.1|19841.1|19826.1|19821.1|19806.1|83
1594299300000|2020-07-09 12:55:00|19836.1|19821.1|19851.1|19836.1|19851.1|19836.1|19836.1|19821.1|47
1594299600000|2020-07-09 13:00:00|19846.1|19831.1|19836.1|19821.1|19846.1|19831.1|19836.1|19821.1|66
1594299900000|2020-07-09 13:05:00|19841.1|19826.1|19841.1|19826.1|19851.1|19836.1|19836.1|19821.1|34
1594300200000|2020-07-09 13:10:00|19836.1|19821.1|19836.1|19821.1|19851.1|19836.1|19836.1|19821.1|57
1594300500000|2020-07-09 13:15:00|19831.1|19816.1|19836.1|19821.1|19841.1|19826.1|19831.1|19816.1|70
1594300800000|2020-07-09 13:20:00|19841.1|19826.1|19841.1|19826.1|19846.1|19831.1|19836.1|19821.1|38
1594301100000|2020-07-09 13:25:00|19846.1|19831.1|19841.1|19826.1|19846.1|19831.1|19841.1|19826.1|39
1594301400000|2020-07-09 13:30:00|19836.1|19821.1|19796.1|19781.1|19836.1|19821.1|19796.1|19781.1|146
1594301700000|2020-07-09 13:35:00|19791.1|19776.1|19781.1|19766.1|19801.1|19786.1|19766.1|19751.1|200
1594302000000|2020-07-09 13:40:00|19776.1|19761.1|19781.1|19766.1|19801.1|19786.1|19776.1|19761.1|127
1594302300000|2020-07-09 13:45:00|19776.1|19761.1|19766.1|19751.1|19781.1|19766.1|19756.1|19741.1|136
1594302600000|2020-07-09 13:50:00|19761.1|19746.1|19786.1|19771.1|19791.1|19776.1|19761.1|19746.1|174
1594302900000|2020-07-09 13:55:00|19781.1|19766.1|19801.1|19786.1|19801.1|19786.1|19781.1|19766.1|96
1594303200000|2020-07-09 14:00:00|19806.1|19791.1|19811.1|19796.1|19831.1|19816.1|19801.1|19786.1|90
1594303500000|2020-07-09 14:05:00|19806.1|19791.1|19811.1|19796.1|19811.1|19796.1|19801.1|19786.1|56
1594303800000|2020-07-09 14:10:00|19810.2|19795.2|19800.2|19785.2|19810.2|19795.2|19785.2|19770.2|106
1594304100000|2020-07-09 14:15:00|19790.2|19775.2|19735.2|19720.2|19790.2|19775.2|19730.2|19715.2|265
1594304400000|2020-07-09 14:20:00|19730.2|19715.2|19745.2|19730.2|19750.2|19735.2|19720.2|19705.2|166
1594304700000|2020-07-09 14:25:00|19750.2|19735.2|19750.2|19735.2|19755.2|19740.2|19740.2|19725.2|104
1594305000000|2020-07-09 14:30:00|19755.2|19740.2|19760.2|19745.2|19765.2|19750.2|19750.2|19735.2|68
1594305300000|2020-07-09 14:35:00|19770.2|19755.2|19725.2|19710.2|19775.2|19760.2|19725.2|19710.2|285
1594305600000|2020-07-09 14:40:00|19730.2|19715.2|19685.2|19670.2|19735.2|19720.2|19680.2|19665.2|444
1594305900000|2020-07-09 14:45:00|19680.2|19665.2|19690.2|19675.2|19700.2|19685.2|19670.2|19655.2|294
1594306200000|2020-07-09 14:50:00|19685.2|19670.2|19665.2|19650.2|19695.2|19680.2|19665.2|19650.2|409
1594306500000|2020-07-09 14:55:00|19670.2|19655.2|19625.2|19610.2|19670.2|19655.2|19620.2|19605.2|538
1594306800000|2020-07-09 15:00:00|19620.2|19605.2|19580.2|19565.2|19625.2|19610.2|19565.2|19550.2|531
1594307100000|2020-07-09 15:05:00|19575.2|19560.2|19600.2|19585.2|19610.2|19595.2|19565.2|19550.2|357
1594307400000|2020-07-09 15:10:00|19595.2|19580.2|19600.2|19585.2|19615.2|19600.2|19595.2|19580.2|294
1594307700000|2020-07-09 15:15:00|19595.2|19580.2|19515.2|19500.2|19600.2|19585.2|19510.2|19495.2|605
1594308000000|2020-07-09 15:20:00|19510.2|19495.2|19515.2|19500.2|19535.2|19520.2|19505.2|19490.2|591
1594308300000|2020-07-09 15:25:00|19520.2|19505.2|19565.2|19550.2|19565.2|19550.2|19500.2|19485.2|816
1594308600000|2020-07-09 15:30:00|19570.2|19555.2|19515.2|19500.2|19570.2|19555.2|19510.2|19495.2|1150
1594308900000|2020-07-09 15:35:00|19520.2|19505.2|19515.2|19500.2|19545.2|19530.2|19510.2|19495.2|492
1594309200000|2020-07-09 15:40:00|19520.2|19505.2|19450.2|19435.2|19520.2|19505.2|19440.2|19425.2|191
1594309500000|2020-07-09 15:45:00|19445.2|19430.2|19490.2|19475.2|19490.2|19475.2|19445.2|19430.2|148
1594309800000|2020-07-09 15:50:00|19495.2|19470.2|19520.2|19500.2|19520.2|19500.2|19485.2|19460.2|189
1594310100000|2020-07-09 15:55:00|19515.2|19495.2|19515.2|19495.2|19520.2|19500.2|19505.2|19485.2|84
1594310400000|2020-07-09 16:00:00|19510.2|19490.2|19550.2|19530.2|19555.2|19535.2|19510.2|19485.2|795
1594310700000|2020-07-09 16:05:00|19555.2|19535.2|19565.2|19540.2|19570.2|19555.2|19550.2|19530.2|97
1594311000000|2020-07-09 16:10:00|19560.2|19535.2|19545.2|19525.2|19565.2|19545.2|19545.2|19520.2|22
1594311300000|2020-07-09 16:15:00|19550.2|19530.2|19570.2|19550.2|19575.2|19555.2|19550.2|19530.2|71
1594311600000|2020-07-09 16:20:00|19575.2|19545.2|19575.2|19555.2|19580.2|19560.2|19560.2|19540.2|52
1594311900000|2020-07-09 16:25:00|19570.2|19550.2|19555.2|19530.2|19575.2|19555.2|19545.2|19525.2|35
1594312200000|2020-07-09 16:30:00|19550.2|19535.2|19560.2|19540.2|19565.2|19545.2|19550.2|19525.2|17
1594312500000|2020-07-09 16:35:00|19555.2|19535.2|19560.2|19540.2|19575.2|19555.2|19555.2|19535.2|12
1594312800000|2020-07-09 16:40:00|19565.2|19545.2|19560.2|19540.2|19575.2|19555.2|19555.2|19535.2|15
1594313100000|2020-07-09 16:45:00|19565.2|19535.2|19575.2|19555.2|19580.2|19555.2|19560.2|19535.2|12
1594313400000|2020-07-09 16:50:00|19570.2|19550.2|19575.2|19550.2|19580.2|19555.2|19565.2|19540.2|61
1594313700000|2020-07-09 16:55:00|19570.2|19555.2|19580.2|19555.2|19580.2|19560.2|19565.2|19545.2|38
1594314000000|2020-07-09 17:00:00|19575.2|19550.2|19605.2|19580.2|19605.2|19580.2|19570.2|19545.2|55
1594314300000|2020-07-09 17:05:00|19600.2|19585.2|19610.2|19585.2|19610.2|19585.2|19595.2|19575.2|10
1594314600000|2020-07-09 17:10:00|19605.2|19590.2|19610.2|19585.2|19615.2|19590.2|19600.2|19580.2|12
1594314900000|2020-07-09 17:15:00|19615.2|19590.2|19615.2|19595.2|19620.2|19600.2|19610.2|19590.2|37
1594315200000|2020-07-09 17:20:00|19610.2|19590.2|19600.2|19575.2|19610.2|19590.2|19595.2|19575.2|18
1594315500000|2020-07-09 17:25:00|19595.2|19580.2|19600.2|19580.2|19605.2|19585.2|19595.2|19570.2|10
1594315800000|2020-07-09 17:30:00|19605.2|19585.2|19600.2|19580.2|19605.2|19585.2|19595.2|19570.2|5
1594316100000|2020-07-09 17:35:00|19595.2|19575.2|19605.2|19580.2|19605.2|19580.2|19595.2|19570.2|11
1594316400000|2020-07-09 17:40:00|19610.2|19585.2|19595.2|19570.2|19615.2|19590.2|19595.2|19570.2|27
1594316700000|2020-07-09 17:45:00|19590.2|19575.2|19585.2|19565.2|19590.2|19575.2|19580.2|19560.2|38
1594317000000|2020-07-09 17:50:00|19580.2|19560.2|19570.2|19550.2|19580.2|19565.2|19565.2|19540.2|20
1594317300000|2020-07-09 17:55:00|19575.2|19545.2|19565.2|19540.2|19575.2|19550.2|19560.2|19540.2|21
1594317600000|2020-07-09 18:00:00|19560.2|19545.2|19570.2|19545.2|19575.2|19555.2|19555.2|19535.2|19
1594317900000|2020-07-09 18:05:00|19565.2|19550.2|19584.2|19556.2|19584.2|19556.2|19565.2|19545.2|4
1594318200000|2020-07-09 18:10:00|19585.2|19560.2|19580.2|19555.2|19585.2|19565.2|19580.2|19555.2|4
1594318500000|2020-07-09 18:15:00|19585.2|19560.2|19610.2|19585.2|19615.2|19590.2|19585.2|19560.2|12
1594318800000|2020-07-09 18:20:00|19605.2|19590.2|19600.2|19575.2|19610.2|19590.2|19600.2|19575.2|32
1594319100000|2020-07-09 18:25:00|19605.2|19580.2|19610.2|19595.2|19614.2|19595.2|19600.2|19575.2|9
1594319400000|2020-07-09 18:30:00|19600.2|19585.2|19615.2|19600.2|19615.2|19600.2|19600.2|19585.2|44
1594319700000|2020-07-09 18:35:00|19610.2|19595.2|19610.2|19595.2|19615.2|19600.2|19610.2|19595.2|33
1594320000000|2020-07-09 18:40:00|19615.2|19600.2|19615.2|19600.2|19615.2|19600.2|19615.2|19600.2|3
1594320300000|2020-07-09 18:45:00|19610.2|19595.2|19630.2|19615.2|19630.2|19615.2|19610.2|19595.2|6
1594320600000|2020-07-09 18:50:00|19625.2|19610.2|19620.2|19605.2|19625.2|19610.2|19620.2|19605.2|6
1594320900000|2020-07-09 18:55:00|19630.2|19615.2|19640.2|19625.2|19640.2|19625.2|19630.2|19615.2|7
1594321200000|2020-07-09 19:00:00|19635.2|19620.2|19640.2|19625.2|19650.2|19635.2|19635.2|19620.2|30
1594321500000|2020-07-09 19:05:00|19635.2|19620.2|19640.2|19625.2|19640.2|19625.2|19635.2|19620.2|7
1594321800000|2020-07-09 19:10:00|19645.2|19630.2|19660.2|19645.2|19660.2|19645.2|19640.2|19625.2|7
1594322100000|2020-07-09 19:15:00|19670.2|19655.2|19650.2|19635.2|19670.2|19655.2|19650.2|19635.2|23
1594322400000|2020-07-09 19:20:00|19655.2|19640.2|19630.2|19615.2|19655.2|19640.2|19625.2|19610.2|15
1594322700000|2020-07-09 19:25:00|19625.2|19610.2|19610.2|19595.2|19625.2|19610.2|19610.2|19595.2|8
1594323000000|2020-07-09 19:30:00|19605.2|19590.2|19575.2|19560.2|19610.2|19595.2|19575.2|19560.2|54
1594323300000|2020-07-09 19:35:00|19570.2|19555.2|19585.2|19570.2|19595.2|19580.2|19565.2|19550.2|29
1594323600000|2020-07-09 19:40:00|19580.2|19565.2|19590.2|19575.2|19605.2|19590.2|19575.2|19560.2|12
1594323900000|2020-07-09 19:45:00|19605.2|19590.2|19640.2|19625.2|19650.2|19635.2|19605.2|19590.2|60
1594324200000|2020-07-09 19:50:00|19635.2|19620.2|19635.2|19620.2|19640.2|19625.2|19620.2|19605.2|65
1594324500000|2020-07-09 19:55:00|19630.2|19615.2|19630.2|19615.2|19635.2|19620.2|19620.2|19605.2|27
1594324800000|2020-07-09 20:00:00|19629|19589|19632.3|19592.3|19664.4|19624.4|19622.3|19582.3|0
1594325100000|2020-07-09 20:05:00|19632|19592|19630.5|19590.5|19632|19592|19612|19572|0
1594325400000|2020-07-09 20:10:00|19630.3|19590.3|19617.1|19577.1|19630.5|19590.5|19612|19572|0
1594325700000|2020-07-09 20:15:00|19616.6|19576.6|19615.1|19575.1|19616.6|19576.6|19613.7|19573.7|0
1594326000000|2020-07-09 20:20:00|19614.6|19574.6|19613.2|19573.2|19615.6|19575.6|19613.2|19573.2|0
1594326300000|2020-07-09 20:25:00|19613.7|19573.7|19612.7|19572.7|19615.1|19575.1|19612.7|19572.7|0
1594326600000|2020-07-09 20:30:00|19612.1|19572.1|19612.6|19572.6|19622.1|19582.1|19609.6|19569.6|0
1594326900000|2020-07-09 20:35:00|19612.4|19572.4|19612.6|19572.6|19615.6|19575.6|19610.9|19570.9|0
1594327200000|2020-07-09 20:40:00|19612.9|19572.9|19621.3|19581.3|19623|19583|19612.6|19572.6|0
1594327500000|2020-07-09 20:45:00|19621|19581|19629|19589|19630.8|19590.8|19619.5|19579.5|0
1594327800000|2020-07-09 20:50:00|19628.8|19588.8|19629|19589|19632|19592|19627.3|19587.3|0
1594328100000|2020-07-09 20:55:00|19628.8|19588.8|19625.3|19585.3|19630.8|19590.8|19621.3|19581.3|0
1594328400000|2020-07-09 21:00:00|19625|19585|19625|19585|19625.5|19585.5|19625|19585|0
1594328700000|2020-07-09 21:05:00|19624.5|19584.5|19624|19584|19624.5|19584.5|19621.5|19581.5|0
1594329000000|2020-07-09 21:10:00|19624.5|19584.5|19623.5|19583.5|19625.5|19585.5|19621.5|19581.5|0
1594329300000|2020-07-09 21:15:00|19624.5|19584.5|19628.9|19588.9|19629.4|19589.4|19623.5|19583.5|0
1594329600000|2020-07-09 21:20:00|19629.4|19589.4|19629.4|19589.4|19629.9|19589.9|19628.9|19588.9|0
1594329900000|2020-07-09 21:25:00|19628.9|19588.9|19628.9|19588.9|19628.9|19588.9|19628.4|19588.4|0
1594330200000|2020-07-09 21:30:00|19628.4|19588.4|19633.3|19593.3|19634.3|19594.3|19627.4|19587.4|0
1594330500000|2020-07-09 21:35:00|19632.8|19592.8|19632.8|19592.8|19633.3|19593.3|19632.8|19592.8|0
1594330800000|2020-07-09 21:40:00|19633.3|19593.3|19633.3|19593.3|19633.3|19593.3|19633.3|19593.3|0
1594331100000|2020-07-09 21:45:00|19631.8|19591.8|19631.3|19591.3|19633.3|19593.3|19630.8|19590.8|0
1594331400000|2020-07-09 21:50:00|19632.8|19592.8|19631.3|19591.3|19633.8|19593.8|19629.3|19589.3|0
1594331700000|2020-07-09 21:55:00|19630.8|19590.8|19633.8|19593.8|19635.8|19595.8|19630.3|19590.3|0
1594332000000|2020-07-09 22:00:00|19634.3|19594.3|19655.7|19615.7|19655.7|19615.7|19634.3|19594.3|0
1594332300000|2020-07-09 22:05:00|19655.9|19615.9|19655.7|19615.7|19663.4|19623.4|19655.7|19615.7|0
1594332600000|2020-07-09 22:10:00|19655.1|19615.1|19647.9|19607.9|19655.1|19615.1|19643.8|19603.8|0
1594332900000|2020-07-09 22:15:00|19648.2|19608.2|19654.3|19614.3|19656.9|19616.9|19648.2|19608.2|0
1594333200000|2020-07-09 22:20:00|19654|19614|19660.9|19620.9|19660.9|19620.9|19653|19613|0
1594333500000|2020-07-09 22:25:00|19661|19621|19659.6|19619.6|19662.6|19622.6|19657.9|19617.9|0
1594333800000|2020-07-09 22:30:00|19659.9|19619.9|19660.9|19620.9|19662.6|19622.6|19657.9|19617.9|0
1594334100000|2020-07-09 22:35:00|19660.6|19620.6|19656.6|19616.6|19660.6|19620.6|19653.1|19613.1|0
1594334400000|2020-07-09 22:40:00|19656.9|19616.9|19654.9|19614.9|19657.9|19617.9|19648.8|19608.8|0
1594334700000|2020-07-09 22:45:00|19655.1|19615.1|19650.1|19610.1|19657.9|19617.9|19648.8|19608.8|0
1594335000000|2020-07-09 22:50:00|19650.4|19610.4|19651.8|19611.8|19653.1|19613.1|19650.1|19610.1|0
1594335300000|2020-07-09 22:55:00|19652.1|19612.1|19654.9|19614.9|19656.6|19616.6|19651.8|19611.8|0
1594335600000|2020-07-09 23:00:00|19654.7|19614.7|19653.1|19613.1|19654.9|19614.9|19650.7|19610.7|0
1594335900000|2020-07-09 23:05:00|19653.4|19613.4|19656.6|19616.6|19656.6|19616.6|19652.5|19612.5|0
1594336200000|2020-07-09 23:10:00|19656.9|19616.9|19656.6|19616.6|19658.5|19618.5|19656.6|19616.6|0
1594336500000|2020-07-09 23:15:00|19656.3|19616.3|19657.9|19617.9|19657.9|19617.9|19653.1|19613.1|0
1594336800000|2020-07-09 23:20:00|19658.1|19618.1|19675.1|19635.1|19677.5|19637.5|19657.9|19617.9|0
1594337100000|2020-07-09 23:25:00|19674.9|19634.9|19679.9|19639.9|19681.1|19641.1|19673.4|19633.4|0
1594337400000|2020-07-09 23:30:00|19680.1|19640.1|19741.6|19701.6|19741.6|19701.6|19679.9|19639.9|0
1594337700000|2020-07-09 23:35:00|19741.5|19701.5|19742.1|19702.1|19745.1|19705.1|19730.9|19690.9|0
1594338000000|2020-07-09 23:40:00|19741.8|19701.8|19738.3|19698.3|19748.6|19708.6|19736.6|19696.6|0
1594338300000|2020-07-09 23:45:00|19738.6|19698.6|19732.3|19692.3|19744.3|19704.3|19732.3|19692.3|0
1594338600000|2020-07-09 23:50:00|19732.6|19692.6|19733.6|19693.6|19735.3|19695.3|19732.3|19692.3|0
1594338900000|2020-07-09 23:55:00|19733.7|19693.7|19732.5|19692.5|19735.3|19695.3|19728.8|19688.8|0
1594339200000|2020-07-10 00:00:00|19733|19693|19727.6|19687.6|19736|19696|19716.8|19676.8|0
1594339500000|2020-07-10 00:05:00|19727.8|19687.8|19724.6|19684.6|19730.6|19690.6|19715.1|19675.1|0
1594339800000|2020-07-10 00:10:00|19724.8|19684.8|19724.6|19684.6|19728.2|19688.2|19713.3|19673.3|0
1594340100000|2020-07-10 00:15:00|19724.8|19684.8|19736.7|19696.7|19742.3|19702.3|19719.4|19679.4|0
1594340400000|2020-07-10 00:20:00|19736.8|19696.8|19731.4|19691.4|19739.5|19699.5|19730.8|19690.8|0
1594340700000|2020-07-10 00:25:00|19731.5|19691.5|19734.7|19694.7|19746.2|19706.2|19731.5|19691.5|0
1594341000000|2020-07-10 00:30:00|19734.8|19694.8|19756.6|19716.6|19757.3|19717.3|19734.4|19694.4|0
1594341300000|2020-07-10 00:35:00|19756.8|19716.8|19750.8|19710.8|19756.8|19716.8|19745.2|19705.2|0
1594341600000|2020-07-10 00:40:00|19750.9|19710.9|19738.8|19698.8|19751|19711|19733.7|19693.7|0
1594341900000|2020-07-10 00:45:00|19739|19699|19709.7|19669.7|19739|19699|19709.5|19669.5|0
1594342200000|2020-07-10 00:50:00|19709.6|19669.6|19674.2|19634.2|19709.6|19669.6|19653.4|19613.4|0
1594342500000|2020-07-10 00:55:00|19674.6|19634.6|19669.5|19629.5|19692.1|19652.1|19663.8|19623.8|0
1594342800000|2020-07-10 01:00:00|19669.3|19629.3|19686.2|19646.2|19691.9|19651.9|19652|19612|0
1594343100000|2020-07-10 01:05:00|19686.4|19646.4|19686.1|19646.1|19689.1|19649.1|19671.9|19631.9|0
1594343400000|2020-07-10 01:10:00|19686.2|19646.2|19675.2|19635.2|19698.2|19658.2|19670.9|19630.9|0
1594343700000|2020-07-10 01:15:00|19676.9|19636.9|19649.4|19609.4|19696.5|19656.5|19643.6|19603.6|0
1594344000000|2020-07-10 01:20:00|19649.6|19609.6|19643.6|19603.6|19655.2|19615.2|19637.9|19597.9|0
1594344300000|2020-07-10 01:25:00|19643.4|19603.4|19655.4|19615.4|19666.5|19626.5|19643.4|19603.4|0
1594344600000|2020-07-10 01:30:00|19655.6|19615.6|19678.3|19638.3|19684|19644|19655.4|19615.4|0
1594344900000|2020-07-10 01:35:00|19678.5|19638.5|19660.7|19620.7|19684|19644|19660.7|19620.7|0
1594345200000|2020-07-10 01:40:00|19660.9|19620.9|19666.7|19626.7|19672.7|19632.7|19651.9|19611.9|0
1594345500000|2020-07-10 01:45:00|19666.9|19626.9|19693.4|19653.4|19699|19659|19666.3|19626.3|0
1594345800000|2020-07-10 01:50:00|19693.3|19653.3|19699.6|19659.6|19699.7|19659.7|19687.6|19647.6|0
1594346100000|2020-07-10 01:55:00|19699.4|19659.4|19693.4|19653.4|19705.2|19665.2|19693.2|19653.2|0
1594346400000|2020-07-10 02:00:00|19693.2|19653.2|19681.9|19641.9|19693.4|19653.4|19670.2|19630.2|0
1594346700000|2020-07-10 02:05:00|19682.1|19642.1|19687.4|19647.4|19699.1|19659.1|19681.7|19641.7|0
1594347000000|2020-07-10 02:10:00|19687.2|19647.2|19693.1|19653.1|19699|19659|19681.8|19641.8|0
1594347300000|2020-07-10 02:15:00|19693.2|19653.2|19676.6|19636.6|19698.7|19658.7|19670.8|19630.8|0
1594347600000|2020-07-10 02:20:00|19676.5|19636.5|19676.3|19636.3|19688.4|19648.4|19676.3|19636.3|0
1594347900000|2020-07-10 02:25:00|19676.4|19636.4|19663.9|19623.9|19687.8|19647.8|19663.8|19623.8|0
1594348200000|2020-07-10 02:30:00|19663.8|19623.8|19662.2|19622.2|19673.8|19633.8|19658.9|19618.9|0
1594348500000|2020-07-10 02:35:00|19662.1|19622.1|19661.8|19621.8|19673.4|19633.4|19656.3|19616.3|0
1594348800000|2020-07-10 02:40:00|19661.7|19621.7|19638.3|19598.3|19661.9|19621.9|19638.3|19598.3|0
1594349100000|2020-07-10 02:45:00|19638.5|19598.5|19639.9|19599.9|19649.4|19609.4|19632.5|19592.5|0
1594349400000|2020-07-10 02:50:00|19641.6|19601.6|19641.6|19601.6|19650.4|19610.4|19638.8|19598.8|0
1594349700000|2020-07-10 02:55:00|19641.5|19601.5|19641.3|19601.3|19647.1|19607.1|19635.1|19595.1|0
1594350000000|2020-07-10 03:00:00|19641.2|19601.2|19649.8|19609.8|19652.8|19612.8|19641.1|19601.1|0
1594350300000|2020-07-10 03:05:00|19650.8|19610.8|19658.3|19618.3|19661.1|19621.1|19646.8|19606.8|0
1594350600000|2020-07-10 03:10:00|19658.4|19618.4|19649.1|19609.1|19658.6|19618.6|19643.5|19603.5|0
1594350900000|2020-07-10 03:15:00|19649.2|19609.2|19620|19580|19649.5|19609.5|19619.8|19579.8|0
1594351200000|2020-07-10 03:20:00|19619.8|19579.8|19631.5|19591.5|19634.5|19594.5|19617|19577|0
1594351500000|2020-07-10 03:25:00|19631.4|19591.4|19637.6|19597.6|19640.5|19600.5|19626.2|19586.2|0
1594351800000|2020-07-10 03:30:00|19638|19598|19648.8|19608.8|19654.3|19614.3|19638|19598|0
1594352100000|2020-07-10 03:35:00|19648.6|19608.6|19654.3|19614.3|19654.4|19614.4|19648.3|19608.3|0
1594352400000|2020-07-10 03:40:00|19654.1|19614.1|19642.7|19602.7|19654.1|19614.1|19642.5|19602.5|0
1594352700000|2020-07-10 03:45:00|19642.6|19602.6|19649.3|19609.3|19649.5|19609.5|19637.1|19597.1|0
1594353000000|2020-07-10 03:50:00|19649.1|19609.1|19648.8|19608.8|19654.8|19614.8|19648.8|19608.8|0
1594353300000|2020-07-10 03:55:00|19648.9|19608.9|19648.9|19608.9|19654.4|19614.4|19648.3|19608.3|0
1594353600000|2020-07-10 04:00:00|19648.8|19608.8|19654.6|19614.6|19654.8|19614.8|19648.6|19608.6|0
1594353900000|2020-07-10 04:05:00|19654.5|19614.5|19643|19603|19654.6|19614.6|19636.4|19596.4|0
1594354200000|2020-07-10 04:10:00|19643.1|19603.1|19648.9|19608.9|19648.9|19608.9|19643.1|19603.1|0
1594354500000|2020-07-10 04:15:00|19649|19609|19636.8|19596.8|19649|19609|19631|19591|0
1594354800000|2020-07-10 04:20:00|19635.8|19595.8|19620.2|19580.2|19637.5|19597.5|19614.7|19574.7|0
1594355100000|2020-07-10 04:25:00|19620.3|19580.3|19602.4|19562.4|19625.7|19585.7|19596.3|19556.3|0
1594355400000|2020-07-10 04:30:00|19602.2|19562.2|19611.5|19571.5|19614.7|19574.7|19596.5|19556.5|0
1594355700000|2020-07-10 04:35:00|19612.5|19572.5|19614.4|19574.4|19614.4|19574.4|19605.4|19565.4|0
1594356000000|2020-07-10 04:40:00|19614.5|19574.5|19600.2|19560.2|19614.7|19574.7|19597.4|19557.4|0
1594356300000|2020-07-10 04:45:00|19601.2|19561.2|19597.1|19557.1|19614.5|19574.5|19594.4|19554.4|0
1594356600000|2020-07-10 04:50:00|19597|19557|19580.5|19540.5|19597|19557|19574.8|19534.8|0
1594356900000|2020-07-10 04:55:00|19579.5|19539.5|19558.1|19518.1|19579.5|19539.5|19554.5|19514.5|0
1594357200000|2020-07-10 05:00:00|19557.1|19517.1|19545.6|19505.6|19561|19521|19534.6|19494.6|0
1594357500000|2020-07-10 05:05:00|19544.6|19504.6|19496.8|19456.8|19551.9|19511.9|19494|19454|0
1594357800000|2020-07-10 05:10:00|19495.8|19455.8|19482.6|19442.6|19497|19457|19479.9|19439.9|0
1594358100000|2020-07-10 05:15:00|19482.8|19442.8|19473.9|19433.9|19488.1|19448.1|19471.2|19431.2|0
1594358400000|2020-07-10 05:20:00|19474.9|19434.9|19480.7|19440.7|19497.6|19457.6|19473.8|19433.8|0
1594358700000|2020-07-10 05:25:00|19480.9|19440.9|19491.8|19451.8|19492.1|19452.1|19475.3|19435.3|0
1594359000000|2020-07-10 05:30:00|19491.6|19451.6|19464.8|19424.8|19491.6|19451.6|19456.3|19416.3|0
1594359300000|2020-07-10 05:35:00|19464.7|19424.7|19436.5|19396.5|19464.8|19424.8|19430.4|19390.4|0
1594359600000|2020-07-10 05:40:00|19436.4|19396.4|19442.4|19402.4|19447.8|19407.8|19436.4|19396.4|0
1594359900000|2020-07-10 05:45:00|19442.5|19402.5|19463.1|19423.1|19469.1|19429.1|19442.5|19402.5|0
1594360200000|2020-07-10 05:50:00|19463.2|19423.2|19463.7|19423.7|19474|19434|19454.5|19414.5|0
1594360500000|2020-07-10 05:55:00|19464.7|19424.7|19441.2|19401.2|19466.3|19426.3|19438.4|19398.4|0
1594360800000|2020-07-10 06:00:00|19441.4|19401.4|19475.2|19460.2|19490.2|19475.2|19441.4|19401.4|53
1594361100000|2020-07-10 06:05:00|19480.2|19465.2|19455.2|19440.2|19490.2|19475.2|19450.2|19435.2|99
1594361400000|2020-07-10 06:10:00|19445.2|19430.2|19410.2|19395.2|19450.2|19435.2|19410.2|19395.2|71
1594361700000|2020-07-10 06:15:00|19405.2|19390.2|19365.2|19350.2|19405.2|19390.2|19365.2|19350.2|105
1594362000000|2020-07-10 06:20:00|19370.2|19355.2|19385.2|19370.2|19395.2|19380.2|19370.2|19355.2|36
1594362300000|2020-07-10 06:25:00|19395.2|19380.2|19410.2|19395.2|19410.2|19395.2|19395.2|19380.2|11
1594362600000|2020-07-10 06:30:00|19420.2|19405.2|19380.2|19365.2|19420.2|19405.2|19370.2|19355.2|60
1594362900000|2020-07-10 06:35:00|19375.2|19360.2|19370.2|19355.2|19385.2|19370.2|19370.2|19355.2|15
1594363200000|2020-07-10 06:40:00|19365.2|19350.2|19360.2|19345.2|19370.2|19355.2|19360.2|19345.2|12
1594363500000|2020-07-10 06:45:00|19365.2|19350.2|19350.2|19335.2|19370.2|19355.2|19350.2|19335.2|28
1594363800000|2020-07-10 06:50:00|19345.2|19330.2|19330.2|19315.2|19355.2|19340.2|19320.2|19305.2|115
1594364100000|2020-07-10 06:55:00|19325.2|19310.2|19365.2|19350.2|19365.2|19350.2|19315.2|19300.2|171
1594364400000|2020-07-10 07:00:00|19360.2|19345.2|19465.2|19450.2|19475.2|19460.2|19345.2|19330.2|672
1594364700000|2020-07-10 07:05:00|19455.2|19440.2|19470.2|19455.2|19510.2|19495.2|19430.2|19415.2|421
1594365000000|2020-07-10 07:10:00|19475.2|19460.2|19450.2|19435.2|19485.2|19470.2|19435.2|19420.2|276
1594365300000|2020-07-10 07:15:00|19445.2|19430.2|19440.2|19425.2|19460.2|19445.2|19420.2|19405.2|207
1594365600000|2020-07-10 07:20:00|19435.2|19420.2|19490.2|19475.2|19490.2|19475.2|19435.2|19420.2|223
1594365900000|2020-07-10 07:25:00|19485.2|19470.2|19520.2|19505.2|19525.2|19510.2|19485.2|19470.2|176
1594366200000|2020-07-10 07:30:00|19525.2|19510.2|19535.2|19520.2|19545.2|19530.2|19525.2|19510.2|337
1594366500000|2020-07-10 07:35:00|19540.2|19525.2|19515.2|19500.2|19550.2|19535.2|19515.2|19500.2|125
1594366800000|2020-07-10 07:40:00|19520.1|19505.1|19520.1|19505.1|19540.1|19525.1|19510.1|19495.1|174
1594367100000|2020-07-10 07:45:00|19525.1|19510.1|19520.1|19505.1|19535.1|19520.1|19515.1|19500.1|82
1594367400000|2020-07-10 07:50:00|19525.1|19510.1|19555.1|19540.1|19570.1|19555.1|19525.1|19510.1|166
1594367700000|2020-07-10 07:55:00|19550.1|19535.1|19575.1|19560.1|19575.1|19560.1|19545.1|19530.1|199
1594368000000|2020-07-10 08:00:00|19580.1|19565.1|19670.1|19655.1|19690.1|19675.1|19580.1|19565.1|507
1594368300000|2020-07-10 08:05:00|19675.1|19660.1|19690.1|19675.1|19715.1|19700.1|19665.1|19650.1|399
1594368600000|2020-07-10 08:10:00|19695.1|19680.1|19670.1|19655.1|19705.1|19690.1|19665.1|19650.1|228
1594368900000|2020-07-10 08:15:00|19675.1|19660.1|19665.1|19650.1|19700.1|19685.1|19665.1|19650.1|192
1594369200000|2020-07-10 08:20:00|19670.1|19655.1|19655.1|19640.1|19670.1|19655.1|19645.1|19630.1|135
1594369500000|2020-07-10 08:25:00|19660.1|19645.1|19655.1|19640.1|19665.1|19650.1|19650.1|19635.1|74
1594369800000|2020-07-10 08:30:00|19660.1|19645.1|19620.1|19605.1|19675.1|19660.1|19615.1|19600.1|117
1594370100000|2020-07-10 08:35:00|19615.1|19600.1|19620.1|19605.1|19630.1|19615.1|19610.1|19595.1|106
1594370400000|2020-07-10 08:40:00|19615.1|19600.1|19625.1|19610.1|19630.1|19615.1|19610.1|19595.1|39
1594370700000|2020-07-10 08:45:00|19630.1|19615.1|19590.1|19575.1|19645.1|19630.1|19580.1|19565.1|97
1594371000000|2020-07-10 08:50:00|19585.1|19570.1|19590.1|19575.1|19595.1|19580.1|19575.1|19560.1|143
1594371300000|2020-07-10 08:55:00|19585.1|19570.1|19605.1|19590.1|19605.1|19590.1|19575.1|19560.1|62
1594371600000|2020-07-10 09:00:00|19610.1|19595.1|19585.1|19570.1|19620.1|19605.1|19585.1|19570.1|59
1594371900000|2020-07-10 09:05:00|19590.1|19575.1|19555.1|19540.1|19605.1|19590.1|19555.1|19540.1|99
1594372200000|2020-07-10 09:10:00|19550.1|19535.1|19555.1|19540.1|19565.1|19550.1|19540.1|19525.1|189
1594372500000|2020-07-10 09:15:00|19565.1|19550.1|19570.1|19555.1|19570.1|19555.1|19560.1|19545.1|95
1594372800000|2020-07-10 09:20:00|19560.1|19545.1|19560.1|19545.1|19570.1|19555.1|19550.1|19535.1|46
1594373100000|2020-07-10 09:25:00|19565.1|19550.1|19570.1|19555.1|19580.1|19565.1|19560.1|19545.1|84
1594373400000|2020-07-10 09:30:00|19565.1|19550.1|19600.1|19585.1|19605.1|19590.1|19565.1|19550.1|75
1594373700000|2020-07-10 09:35:00|19605.1|19590.1|19615.1|19600.1|19620.1|19605.1|19600.1|19585.1|135
1594374000000|2020-07-10 09:40:00|19620.1|19605.1|19625.1|19610.1|19630.1|19615.1|19615.1|19600.1|97
1594374300000|2020-07-10 09:45:00|19620.1|19605.1|19605.1|19590.1|19620.1|19605.1|19600.1|19585.1|94
1594374600000|2020-07-10 09:50:00|19610.1|19595.1|19630.1|19615.1|19630.1|19615.1|19610.1|19595.1|84
1594374900000|2020-07-10 09:55:00|19635.1|19620.1|19620.1|19605.1|19645.1|19630.1|19620.1|19605.1|104
1594375200000|2020-07-10 10:00:00|19630.1|19615.1|19625.1|19610.1|19635.1|19620.1|19620.1|19605.1|44
1594375500000|2020-07-10 10:05:00|19630.1|19615.1|19645.1|19630.1|19645.1|19630.1|19590.1|19575.1|168
1594375800000|2020-07-10 10:10:00|19590.1|19575.1|19630.1|19615.1|19650.1|19635.1|19590.1|19575.1|99
1594376100000|2020-07-10 10:15:00|19625.1|19610.1|19600.1|19585.1|19625.1|19610.1|19600.1|19585.1|48
1594376400000|2020-07-10 10:20:00|19595.1|19580.1|19600.1|19585.1|19605.1|19590.1|19595.1|19580.1|221
1594376700000|2020-07-10 10:25:00|19605.1|19590.1|19605.1|19590.1|19605.1|19590.1|19595.1|19580.1|73
1594377000000|2020-07-10 10:30:00|19610.1|19595.1|19615.1|19600.1|19615.1|19600.1|19610.1|19595.1|67
1594377300000|2020-07-10 10:35:00|19620.1|19605.1|19640.1|19625.1|19645.1|19630.1|19620.1|19605.1|65
1594377600000|2020-07-10 10:40:00|19645.1|19630.1|19650.1|19635.1|19650.1|19635.1|19645.1|19630.1|64
1594377900000|2020-07-10 10:45:00|19645.1|19630.1|19650.1|19635.1|19650.1|19635.1|19645.1|19630.1|72
1594378200000|2020-07-10 10:50:00|19655.1|19640.1|19655.1|19640.1|19665.1|19650.1|19645.1|19630.1|128
1594378500000|2020-07-10 10:55:00|19650.1|19635.1|19660.1|19645.1|19665.1|19650.1|19650.1|19635.1|39
1594378800000|2020-07-10 11:00:00|19665.1|19650.1|19680.1|19665.1|19680.1|19665.1|19665.1|19650.1|99
1594379100000|2020-07-10 11:05:00|19685.1|19670.1|19690.1|19675.1|19700.1|19685.1|19680.1|19665.1|209
1594379400000|2020-07-10 11:10:00|19695.1|19680.1|19690.1|19675.1|19705.1|19690.1|19690.1|19675.1|78
1594379700000|2020-07-10 11:15:00|19695.1|19680.1|19685.1|19670.1|19695.1|19680.1|19680.1|19665.1|50
1594380000000|2020-07-10 11:20:00|19690.1|19675.1|19690.1|19675.1|19695.1|19680.1|19685.1|19670.1|105
1594380300000|2020-07-10 11:25:00|19685.1|19670.1|19680.1|19665.1|19685.1|19670.1|19675.1|19660.1|60
1594380600000|2020-07-10 11:30:00|19675.1|19660.1|19665.1|19650.1|19675.1|19660.1|19665.1|19650.1|49
1594380900000|2020-07-10 11:35:00|19670.1|19655.1|19675.1|19660.1|19675.1|19660.1|19660.1|19645.1|70
1594381200000|2020-07-10 11:40:00|19671.8|19656.8|19681.8|19666.8|19686.8|19671.8|19666.8|19651.8|54
1594381500000|2020-07-10 11:45:00|19686.8|19671.8|19641.8|19626.8|19686.8|19671.8|19641.8|19626.8|85
1594381800000|2020-07-10 11:50:00|19646.8|19631.8|19646.8|19631.8|19661.8|19646.8|19646.8|19631.8|65
1594382100000|2020-07-10 11:55:00|19651.8|19636.8|19641.8|19626.8|19651.8|19636.8|19641.8|19626.8|29
1594382400000|2020-07-10 12:00:00|19646.8|19631.8|19636.8|19621.8|19651.8|19636.8|19631.8|19616.8|51
1594382700000|2020-07-10 12:05:00|19631.8|19616.8|19621.8|19606.8|19636.8|19621.8|19616.8|19601.8|49
1594383000000|2020-07-10 12:10:00|19616.8|19601.8|19616.8|19601.8|19616.8|19601.8|19606.8|19591.8|62
1594383300000|2020-07-10 12:15:00|19621.8|19606.8|19646.8|19631.8|19646.8|19631.8|19621.8|19606.8|47
1594383600000|2020-07-10 12:20:00|19641.8|19626.8|19631.8|19616.8|19646.8|19631.8|19621.8|19606.8|99
1594383900000|2020-07-10 12:25:00|19636.8|19621.8|19626.8|19611.8|19636.8|19621.8|19616.8|19601.8|88
1594384200000|2020-07-10 12:30:00|19621.8|19606.8|19641.8|19626.8|19651.8|19636.8|19621.8|19606.8|112
1594384500000|2020-07-10 12:35:00|19646.8|19631.8|19691.8|19676.8|19691.8|19676.8|19641.8|19626.8|114
1594384800000|2020-07-10 12:40:00|19706.8|19691.8|19671.8|19656.8|19711.8|19696.8|19666.8|19651.8|186
1594385100000|2020-07-10 12:45:00|19676.8|19661.8|19691.8|19676.8|19696.8|19681.8|19676.8|19661.8|64
1594385400000|2020-07-10 12:50:00|19696.8|19681.8|19686.8|19671.8|19696.8|19681.8|19681.8|19666.8|112
1594385700000|2020-07-10 12:55:00|19691.8|19676.8|19696.8|19681.8|19696.8|19681.8|19681.8|19666.8|18
1594386000000|2020-07-10 13:00:00|19701.8|19686.8|19736.8|19721.8|19741.8|19726.8|19701.8|19686.8|206
1594386300000|2020-07-10 13:05:00|19741.8|19726.8|19711.8|19696.8|19751.8|19736.8|19711.8|19696.8|199
1594386600000|2020-07-10 13:10:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19701.8|19686.8|68
1594386900000|2020-07-10 13:15:00|19711.8|19696.8|19711.8|19696.8|19721.8|19706.8|19711.8|19696.8|62
1594387200000|2020-07-10 13:20:00|19716.8|19701.8|19721.8|19706.8|19726.8|19711.8|19711.8|19696.8|112
1594387500000|2020-07-10 13:25:00|19716.8|19701.8|19716.8|19701.8|19726.8|19711.8|19711.8|19696.8|37
1594387800000|2020-07-10 13:30:00|19721.8|19706.8|19701.8|19686.8|19741.8|19726.8|19701.8|19686.8|157
1594388100000|2020-07-10 13:35:00|19696.8|19681.8|19746.8|19731.8|19746.8|19731.8|19691.8|19676.8|253
1594388400000|2020-07-10 13:40:00|19751.8|19736.8|19756.8|19741.8|19766.8|19751.8|19731.8|19716.8|202
1594388700000|2020-07-10 13:45:00|19766.8|19751.8|19726.8|19711.8|19766.8|19751.8|19726.8|19711.8|116
1594389000000|2020-07-10 13:50:00|19731.8|19716.8|19696.8|19681.8|19731.8|19716.8|19696.8|19681.8|216
1594389300000|2020-07-10 13:55:00|19691.8|19676.8|19686.8|19671.8|19701.8|19686.8|19686.8|19671.8|69
1594389600000|2020-07-10 14:00:00|19681.8|19666.8|19651.8|19636.8|19681.8|19666.8|19646.8|19631.8|258
1594389900000|2020-07-10 14:05:00|19656.8|19641.8|19666.8|19651.8|19671.8|19656.8|19651.8|19636.8|99
1594390200000|2020-07-10 14:10:00|19665.8|19650.8|19690.8|19675.8|19690.8|19675.8|19665.8|19650.8|84
1594390500000|2020-07-10 14:15:00|19695.8|19680.8|19655.8|19640.8|19700.8|19685.8|19655.8|19640.8|132
1594390800000|2020-07-10 14:20:00|19660.8|19645.8|19655.8|19640.8|19665.8|19650.8|19650.8|19635.8|106
1594391100000|2020-07-10 14:25:00|19660.8|19645.8|19695.8|19680.8|19700.8|19685.8|19660.8|19645.8|183
1594391400000|2020-07-10 14:30:00|19700.8|19685.8|19725.8|19710.8|19730.8|19715.8|19690.8|19675.8|153
1594391700000|2020-07-10 14:35:00|19730.8|19715.8|19740.8|19725.8|19740.8|19725.8|19725.8|19710.8|103
1594392000000|2020-07-10 14:40:00|19745.8|19730.8|19770.8|19755.8|19780.8|19765.8|19735.8|19720.8|319
1594392300000|2020-07-10 14:45:00|19775.8|19760.8|19760.8|19745.8|19775.8|19760.8|19760.8|19745.8|248
1594392600000|2020-07-10 14:50:00|19765.8|19750.8|19765.8|19750.8|19775.8|19760.8|19745.8|19730.8|164
1594392900000|2020-07-10 14:55:00|19770.8|19755.8|19760.8|19745.8|19770.8|19755.8|19755.8|19740.8|108
1594393200000|2020-07-10 15:00:00|19755.8|19740.8|19735.8|19720.8|19760.8|19745.8|19735.8|19720.8|128
1594393500000|2020-07-10 15:05:00|19740.8|19725.8|19750.8|19735.8|19755.8|19740.8|19740.8|19725.8|105
1594393800000|2020-07-10 15:10:00|19755.8|19740.8|19755.8|19740.8|19755.8|19740.8|19745.8|19730.8|115
1594394100000|2020-07-10 15:15:00|19760.8|19745.8|19750.8|19735.8|19765.8|19750.8|19745.8|19730.8|154
1594394400000|2020-07-10 15:20:00|19745.8|19730.8|19770.8|19755.8|19775.8|19760.8|19745.8|19730.8|186
1594394700000|2020-07-10 15:25:00|19765.8|19750.8|19765.8|19750.8|19775.8|19760.8|19755.8|19740.8|247
1594395000000|2020-07-10 15:30:00|19755.8|19740.8|19765.8|19750.8|19790.8|19775.8|19750.8|19735.8|738
1594395300000|2020-07-10 15:35:00|19770.8|19755.8|19800.8|19785.8|19805.8|19790.8|19770.8|19755.8|249
1594395600000|2020-07-10 15:40:00|19795.8|19780.8|19830.8|19815.8|19835.8|19820.8|19795.8|19780.8|91
1594395900000|2020-07-10 15:45:00|19825.8|19810.8|19830.8|19815.8|19830.8|19815.8|19815.8|19800.8|55
1594396200000|2020-07-10 15:50:00|19825.8|19805.8|19840.8|19820.8|19840.8|19820.8|19820.8|19800.8|79
1594396500000|2020-07-10 15:55:00|19845.8|19825.8|19850.8|19830.8|19855.8|19830.8|19835.8|19815.8|164
1594396800000|2020-07-10 16:00:00|19855.8|19835.8|19830.8|19810.8|19855.8|19835.8|19830.8|19810.8|86
1594397100000|2020-07-10 16:05:00|19835.8|19815.8|19845.8|19820.8|19850.8|19825.8|19830.8|19810.8|34
1594397400000|2020-07-10 16:10:00|19840.8|19825.8|19840.8|19815.8|19845.8|19825.8|19830.8|19810.8|32
1594397700000|2020-07-10 16:15:00|19835.8|19820.8|19820.8|19795.8|19840.8|19820.8|19820.8|19795.8|40
1594398000000|2020-07-10 16:20:00|19825.8|19800.8|19815.8|19795.8|19830.8|19810.8|19815.8|19795.8|44
1594398300000|2020-07-10 16:25:00|19820.8|19800.8|19805.8|19785.8|19820.8|19800.8|19805.8|19780.8|50
1594398600000|2020-07-10 16:30:00|19810.8|19790.8|19815.8|19795.8|19820.8|19795.8|19805.8|19785.8|44
1594398900000|2020-07-10 16:35:00|19810.8|19790.8|19805.8|19780.8|19815.8|19795.8|19800.8|19780.8|41
1594399200000|2020-07-10 16:40:00|19800.8|19775.8|19810.8|19790.8|19815.8|19790.8|19785.8|19760.8|77
1594399500000|2020-07-10 16:45:00|19805.8|19785.8|19810.8|19790.8|19810.8|19790.8|19805.8|19785.8|27
1594399800000|2020-07-10 16:50:00|19805.8|19785.8|19815.8|19790.8|19815.8|19795.8|19805.8|19785.8|31
1594400100000|2020-07-10 16:55:00|19820.8|19795.8|19825.8|19805.8|19825.8|19805.8|19815.8|19795.8|25
1594400400000|2020-07-10 17:00:00|19820.8|19800.8|19835.8|19810.8|19835.8|19815.8|19820.8|19800.8|10
1594400700000|2020-07-10 17:05:00|19840.8|19815.8|19840.8|19820.8|19845.8|19820.8|19840.8|19810.8|14
1594401000000|2020-07-10 17:10:00|19835.8|19815.8|19835.8|19810.8|19840.8|19815.8|19830.8|19810.8|6
1594401300000|2020-07-10 17:15:00|19840.8|19815.8|19830.8|19810.8|19840.8|19820.8|19830.8|19805.8|15
1594401600000|2020-07-10 17:20:00|19835.8|19815.8|19835.8|19815.8|19845.8|19825.8|19830.8|19810.8|17
1594401900000|2020-07-10 17:25:00|19845.8|19820.8|19870.8|19850.8|19870.8|19850.8|19840.8|19820.8|141
1594402200000|2020-07-10 17:30:00|19875.8|19855.8|19875.8|19855.8|19880.8|19860.8|19875.8|19855.8|87
1594402500000|2020-07-10 17:35:00|19880.8|19860.8|19890.8|19870.8|19895.8|19875.8|19875.8|19855.8|60
1594402800000|2020-07-10 17:40:00|19895.8|19875.8|19900.8|19880.8|19900.8|19880.8|19895.8|19870.8|46
1594403100000|2020-07-10 17:45:00|19905.8|19885.8|19910.8|19890.8|19910.8|19895.8|19900.8|19885.8|94
1594403400000|2020-07-10 17:50:00|19915.8|19895.8|19915.8|19895.8|19920.8|19900.8|19910.8|19890.8|28
1594403700000|2020-07-10 17:55:00|19920.8|19900.8|19920.8|19895.8|19920.8|19900.8|19915.8|19890.8|29
1594404000000|2020-07-10 18:00:00|19925.8|19900.8|19910.8|19890.8|19925.8|19900.8|19910.8|19890.8|29
1594404300000|2020-07-10 18:05:00|19915.8|19895.8|19910.8|19885.8|19915.8|19895.8|19905.8|19885.8|19
1594404600000|2020-07-10 18:10:00|19905.8|19890.8|19900.8|19880.8|19910.8|19890.8|19900.8|19880.8|10
1594404900000|2020-07-10 18:15:00|19905.8|19885.8|19900.8|19880.8|19910.8|19885.8|19895.8|19875.8|13
1594405200000|2020-07-10 18:20:00|19905.8|19875.8|19910.8|19890.8|19910.8|19890.8|19895.8|19870.8|23
1594405500000|2020-07-10 18:25:00|19905.8|19885.8|19915.8|19900.8|19920.8|19900.8|19905.8|19885.8|16
1594405800000|2020-07-10 18:30:00|19910.8|19895.8|19925.8|19910.8|19925.8|19910.8|19905.8|19890.8|10
1594406100000|2020-07-10 18:35:00|19930.8|19915.8|19930.8|19915.8|19930.8|19915.8|19925.8|19910.8|8
1594406400000|2020-07-10 18:40:00|19925.8|19910.8|19925.8|19910.8|19925.8|19910.8|19925.8|19910.8|16
1594406700000|2020-07-10 18:45:00|19920.8|19905.8|19920.8|19905.8|19920.8|19905.8|19920.8|19905.8|16
1594407000000|2020-07-10 18:50:00|19915.8|19900.8|19915.8|19900.8|19915.8|19900.8|19910.8|19895.8|12
1594407300000|2020-07-10 18:55:00|||||||||10
1594407600000|2020-07-10 19:00:00|19910.8|19895.8|19910.8|19895.8|19910.8|19895.8|19900.8|19885.8|23
1594407900000|2020-07-10 19:05:00|||||||||12
1594408200000|2020-07-10 19:10:00|19925.8|19910.8|19930.8|19915.8|19930.8|19915.8|19925.8|19910.8|7
1594408500000|2020-07-10 19:15:00|19935.8|19920.8|19950.8|19935.8|19950.8|19935.8|19935.8|19920.8|23
1594408800000|2020-07-10 19:20:00|19960.8|19945.8|19960.8|19945.8|19960.8|19945.8|19960.8|19945.8|3
1594409100000|2020-07-10 19:25:00|19955.8|19940.8|19955.8|19940.8|19960.8|19945.8|19955.8|19940.8|6
1594409400000|2020-07-10 19:30:00|19960.8|19945.8|19985.8|19970.8|19985.8|19970.8|19960.8|19945.8|46
1594409700000|2020-07-10 19:35:00|19990.8|19975.8|19980.8|19965.8|19990.8|19975.8|19975.8|19960.8|15
1594410000000|2020-07-10 19:40:00|19985.8|19970.8|19975.8|19960.8|19985.8|19970.8|19970.8|19955.8|15
1594410300000|2020-07-10 19:45:00|19980.8|19965.8|19980.8|19965.8|19985.8|19970.8|19975.8|19960.8|30
1594410600000|2020-07-10 19:50:00|19975.8|19960.8|19980.8|19965.8|19980.8|19965.8|19975.8|19960.8|37
1594410900000|2020-07-10 19:55:00|19990.8|19975.8|19985.8|19970.8|19990.8|19975.8|19965.8|19950.8|35
1594411200000|2020-07-10 20:00:00|19981|19941|19979.5|19939.5|19985.5|19945.5|19973|19933|0
1594411500000|2020-07-10 20:05:00|19979.4|19939.4|19990.4|19950.4|19998.2|19958.2|19974.7|19934.7|0
1594411800000|2020-07-10 20:10:00|19990.1|19950.1|19994.9|19954.9|19997.8|19957.8|19979.1|19939.1|0
1594412100000|2020-07-10 20:15:00|19994.4|19954.4|19962.8|19922.8|19995.1|19955.1|19962.8|19922.8|0
1594412400000|2020-07-10 20:20:00|19963.3|19923.3|19962.3|19922.3|19964.3|19924.3|19962.3|19922.3|0
1594412700000|2020-07-10 20:25:00|19962.8|19922.8|19962.3|19922.3|19963.8|19923.8|19961.8|19921.8|0
1594413000000|2020-07-10 20:30:00|19960.7|19920.7|19974.6|19934.6|19978.1|19938.1|19960.7|19920.7|0
1594413300000|2020-07-10 20:35:00|19974.3|19934.3|19976.8|19936.8|19976.8|19936.8|19970.7|19930.7|0
1594413600000|2020-07-10 20:40:00|19976.5|19936.5|19979.8|19939.8|19979.8|19939.8|19973.7|19933.7|0
1594413900000|2020-07-10 20:45:00|19980|19940|19979.8|19939.8|19984.6|19944.6|19978.5|19938.5|0
1594414200000|2020-07-10 20:50:00|19980|19940|19973.7|19933.7|19982.8|19942.8|19970.7|19930.7|0
1594414500000|2020-07-10 20:55:00|19973.5|19933.5|19969.5|19929.5|19974.8|19934.8|19961|19921|0
1594591200000|2020-07-12 22:00:00|20029.4|19989.4|20069.1|20029.1|20072.1|20032.1|20026.3|19986.3|0
1594591500000|2020-07-12 22:05:00|20069.5|20029.5|20061.3|20021.3|20078.7|20038.7|20044|20004|0
1594591800000|2020-07-12 22:10:00|20061.5|20021.5|20085.3|20045.3|20106.9|20066.9|20061.5|20021.5|0
1594592100000|2020-07-12 22:15:00|20086.3|20046.3|20098.9|20058.9|20103.7|20063.7|20076.8|20036.8|0
1594592400000|2020-07-12 22:20:00|20098.8|20058.8|20108.5|20068.5|20119.9|20079.9|20098.3|20058.3|0
1594592700000|2020-07-12 22:25:00|20108.2|20068.2|20100.7|20060.7|20110.8|20070.8|20094.1|20054.1|0
1594593000000|2020-07-12 22:30:00|20100.8|20060.8|20101.6|20061.6|20102.9|20062.9|20091.7|20051.7|0
1594593300000|2020-07-12 22:35:00|20100.6|20060.6|20098.3|20058.3|20104.9|20064.9|20095.3|20055.3|0
1594593600000|2020-07-12 22:40:00|20098.2|20058.2|20088.4|20048.4|20098.2|20058.2|20079.5|20039.5|0
1594593900000|2020-07-12 22:45:00|20088.3|20048.3|20089.7|20049.7|20096.2|20056.2|20080.6|20040.6|0
1594594200000|2020-07-12 22:50:00|20089.4|20049.4|20073.7|20033.7|20090.8|20050.8|20070.2|20030.2|0
1594594500000|2020-07-12 22:55:00|20073.5|20033.5|20079.8|20039.8|20081.5|20041.5|20070.2|20030.2|0
1594594800000|2020-07-12 23:00:00|20079.9|20039.9|20073.2|20033.2|20084.6|20044.6|20071.9|20031.9|0
1594595100000|2020-07-12 23:05:00|20073.5|20033.5|20067.2|20027.2|20080.4|20040.4|20065.4|20025.4|0
1594595400000|2020-07-12 23:10:00|20067|20027|20058.6|20018.6|20068.4|20028.4|20051.6|20011.6|0
1594595700000|2020-07-12 23:15:00|20058.5|20018.5|20049|20009|20059.8|20019.8|20046|20006|0
1594596000000|2020-07-12 23:20:00|20049.3|20009.3|20039.1|19999.1|20052|20012|20028.6|19988.6|0
1594596300000|2020-07-12 23:25:00|20038.8|19998.8|20050.7|20010.7|20054.2|20014.2|20032.1|19992.1|0
1594596600000|2020-07-12 23:30:00|20051|20011|20046.7|20006.7|20052.5|20012.5|20031.1|19991.1|0
1594596900000|2020-07-12 23:35:00|20046.6|20006.6|20045|20005|20055.8|20015.8|20043.2|20003.2|0
1594597200000|2020-07-12 23:40:00|20044.7|20004.7|20045|20005|20045|20005|20034.1|19994.1|0
1594597500000|2020-07-12 23:45:00|20045.1|20005.1|20048|20008|20051|20011|20040.2|20000.2|0
1594597800000|2020-07-12 23:50:00|20047.7|20007.7|20041.9|20001.9|20049.7|20009.7|20038.9|19998.9|0
1594598100000|2020-07-12 23:55:00|20042.2|20002.2|20026.3|19986.3|20043.2|20003.2|20026.3|19986.3|0
1594598400000|2020-07-13 00:00:00|20026.5|19986.5|20005.7|19965.7|20034.1|19994.1|19997.4|19957.4|0
1594598700000|2020-07-13 00:05:00|20005.2|19965.2|20005.4|19965.4|20007.1|19967.1|19997.4|19957.4|0
1594599000000|2020-07-13 00:10:00|20005.6|19965.6|20000.4|19960.4|20007.1|19967.1|19994.6|19954.6|0
1594599300000|2020-07-13 00:15:00|20000.5|19960.5|19946.8|19906.8|20001|19961|19946.7|19906.7|0
1594599600000|2020-07-13 00:20:00|19946.7|19906.7|19969.6|19929.6|19969.6|19929.6|19946.7|19906.7|0
1594599900000|2020-07-13 00:25:00|19969.8|19929.8|19984.8|19944.8|19987.7|19947.7|19969.6|19929.6|0
1594600200000|2020-07-13 00:30:00|19985.8|19945.8|19993.4|19953.4|19993.5|19953.5|19981.5|19941.5|0
1594600500000|2020-07-13 00:35:00|19993.5|19953.5|19981.8|19941.8|19993.5|19953.5|19976.1|19936.1|0
1594600800000|2020-07-13 00:40:00|19982|19942|19993.7|19953.7|19993.9|19953.9|19981.7|19941.7|0
1594601100000|2020-07-13 00:45:00|19993.9|19953.9|19988.4|19948.4|19994.2|19954.2|19987.9|19947.9|0
1594601400000|2020-07-13 00:50:00|19988.5|19948.5|19993.6|19953.6|19994.1|19954.1|19987.7|19947.7|0
1594601700000|2020-07-13 00:55:00|19993.5|19953.5|20004|19964|20004.2|19964.2|19988.6|19948.6|0
1594602000000|2020-07-13 01:00:00|20004.2|19964.2|20032.5|19992.5|20033|19993|20004.2|19964.2|0
1594602300000|2020-07-13 01:05:00|20032.3|19992.3|20014.8|19974.8|20032.7|19992.7|20009.6|19969.6|0
1594602600000|2020-07-13 01:10:00|20014.9|19974.9|20032.3|19992.3|20038|19998|20014.8|19974.8|0
1594602900000|2020-07-13 01:15:00|20032.2|19992.2|20014.8|19974.8|20032.2|19992.2|19997.5|19957.5|0
1594603200000|2020-07-13 01:20:00|20014.7|19974.7|20005.2|19965.2|20014.8|19974.8|20002.7|19962.7|0
1594603500000|2020-07-13 01:25:00|20008.6|19968.6|20020.4|19980.4|20026|19986|20002.7|19962.7|0
1594603800000|2020-07-13 01:30:00|20020.3|19980.3|20043.9|20003.9|20044.1|20004.1|20020.3|19980.3|0
1594604100000|2020-07-13 01:35:00|20044|20004|20043.9|20003.9|20044|20004|20038.4|19998.4|0
1594604400000|2020-07-13 01:40:00|20043.8|20003.8|20026.1|19986.1|20043.9|20003.9|20025.9|19985.9|0
1594604700000|2020-07-13 01:45:00|20026.3|19986.3|20038.3|19998.3|20043.7|20003.7|20026.3|19986.3|0
1594605000000|2020-07-13 01:50:00|20038.2|19998.2|20060.1|20020.1|20065.7|20025.7|20037.8|19997.8|0
1594605300000|2020-07-13 01:55:00|20059.9|20019.9|20054.4|20014.4|20066.1|20026.1|20054.4|20014.4|0
1594605600000|2020-07-13 02:00:00|20054.5|20014.5|20049|20009|20054.5|20014.5|20031.6|19991.6|0
1594605900000|2020-07-13 02:05:00|20049.1|20009.1|20046|20006|20051.9|20011.9|20037|19997|0
1594606200000|2020-07-13 02:10:00|20045|20005|20060.2|20020.2|20066.3|20026.3|20043.2|20003.2|0
1594606500000|2020-07-13 02:15:00|20060.1|20020.1|20066.4|20026.4|20066.4|20026.4|20054.5|20014.5|0
1594606800000|2020-07-13 02:20:00|20066.3|20026.3|20065.9|20025.9|20066.3|20026.3|20060.5|20020.5|0
1594607100000|2020-07-13 02:25:00|20065.7|20025.7|20054.4|20014.4|20065.7|20025.7|20048.7|20008.7|0
1594607400000|2020-07-13 02:30:00|20054.5|20014.5|20071.4|20031.4|20071.6|20031.6|20054.2|20014.2|0
1594607700000|2020-07-13 02:35:00|20071.5|20031.5|20071.3|20031.3|20077.1|20037.1|20071.3|20031.3|0
1594608000000|2020-07-13 02:40:00|20071.4|20031.4|20053.2|20013.2|20071.4|20031.4|20047.5|20007.5|0
1594608300000|2020-07-13 02:45:00|20053.1|20013.1|20053.3|20013.3|20059|20019|20050.5|20010.5|0
1594608600000|2020-07-13 02:50:00|20053.4|20013.4|20064.4|20024.4|20070.6|20030.6|20053.3|20013.3|0
1594608900000|2020-07-13 02:55:00|20064.2|20024.2|20058.8|20018.8|20064.2|20024.2|20053.2|20013.2|0
1594609200000|2020-07-13 03:00:00|20058.7|20018.7|20058|20018|20058.7|20018.7|20046.8|20006.8|0
1594609500000|2020-07-13 03:05:00|20057.6|20017.6|20052.6|20012.6|20064.4|20024.4|20052.3|20012.3|0
1594609800000|2020-07-13 03:10:00|20052.8|20012.8|20058.1|20018.1|20061.5|20021.5|20052.5|20012.5|0
1594610100000|2020-07-13 03:15:00|20058.3|20018.3|20069.8|20029.8|20069.9|20029.9|20058.3|20018.3|0
1594610400000|2020-07-13 03:20:00|20069.7|20029.7|20061.6|20021.6|20069.7|20029.7|20055.7|20015.7|0
1594610700000|2020-07-13 03:25:00|20061.7|20021.7|20075.8|20035.8|20078.6|20038.6|20061.4|20021.4|0
1594611000000|2020-07-13 03:30:00|20075.7|20035.7|20067.1|20027.1|20079|20039|20066.9|20026.9|0
1594611300000|2020-07-13 03:35:00|20066.9|20026.9|20066.7|20026.7|20072.4|20032.4|20061.2|20021.2|0
1594611600000|2020-07-13 03:40:00|20066.9|20026.9|20067.1|20027.1|20072.7|20032.7|20066.5|20026.5|0
1594611900000|2020-07-13 03:45:00|20067|20027|20078.1|20038.1|20078.3|20038.3|20066.7|20026.7|0
1594612200000|2020-07-13 03:50:00|20078|20038|20072.4|20032.4|20078.3|20038.3|20072.4|20032.4|0
1594612500000|2020-07-13 03:55:00|20072.6|20032.6|20066.5|20026.5|20072.6|20032.6|20066.5|20026.5|0
1594612800000|2020-07-13 04:00:00|20066.7|20026.7|20077.9|20037.9|20078.1|20038.1|20066.7|20026.7|0
1594613100000|2020-07-13 04:05:00|20078.1|20038.1|20072.1|20032.1|20078.1|20038.1|20071.9|20031.9|0
1594613400000|2020-07-13 04:10:00|20071.9|20031.9|20072.2|20032.2|20077.9|20037.9|20071.9|20031.9|0
1594613700000|2020-07-13 04:15:00|20072.4|20032.4|20083.8|20043.8|20083.9|20043.9|20072.4|20032.4|0
1594614000000|2020-07-13 04:20:00|20083.6|20043.6|20072.7|20032.7|20083.8|20043.8|20072.6|20032.6|0
1594614300000|2020-07-13 04:25:00|20072.9|20032.9|20067.1|20027.1|20072.9|20032.9|20067.1|20027.1|0
1594614600000|2020-07-13 04:30:00|20067.2|20027.2|20067.2|20027.2|20067.2|20027.2|20061.2|20021.2|0
1594614900000|2020-07-13 04:35:00|20069.2|20029.2|20070.6|20030.6|20072.7|20032.7|20069.2|20029.2|0
1594615200000|2020-07-13 04:40:00|20070.5|20030.5|20060.8|20020.8|20070.5|20030.5|20060.7|20020.7|0
1594615500000|2020-07-13 04:45:00|20061|20021|20061.2|20021.2|20072|20032|20061|20021|0
1594615800000|2020-07-13 04:50:00|20055.8|20015.8|20065.1|20025.1|20068.4|20028.4|20055.8|20015.8|0
1594616100000|2020-07-13 04:55:00|20065.2|20025.2|20054|20014|20065.4|20025.4|20054|20014|0
1594616400000|2020-07-13 05:00:00|20054.2|20014.2|20076.3|20036.3|20076.7|20036.7|20054|20014|0
1594616700000|2020-07-13 05:05:00|20076.4|20036.4|20082.8|20042.8|20099.7|20059.7|20076.3|20036.3|0
1594617000000|2020-07-13 05:10:00|20083|20043|20088.2|20048.2|20093.7|20053.7|20082.6|20042.6|0
1594617300000|2020-07-13 05:15:00|20088.3|20048.3|20088.2|20048.2|20094|20054|20088.2|20048.2|0
1594617600000|2020-07-13 05:20:00|20088.3|20048.3|20094.2|20054.2|20094.5|20054.5|20088.2|20048.2|0
1594617900000|2020-07-13 05:25:00|20094|20054|20099.7|20059.7|20099.7|20059.7|20088.3|20048.3|0
1594618200000|2020-07-13 05:30:00|20099.9|20059.9|20104.9|20064.9|20110.5|20070.5|20099.3|20059.3|0
1594618500000|2020-07-13 05:35:00|20105|20065|20100.1|20060.1|20105.6|20065.6|20099.2|20059.2|0
1594618800000|2020-07-13 05:40:00|20100|20060|20111.5|20071.5|20111.5|20071.5|20100|20060|0
1594619100000|2020-07-13 05:45:00|20111.3|20071.3|20114.1|20074.1|20120.8|20080.8|20109.4|20069.4|0
1594619400000|2020-07-13 05:50:00|20114|20074|20117.8|20077.8|20120.5|20080.5|20103.3|20063.3|0
1594619700000|2020-07-13 05:55:00|20118.8|20078.8|20131.4|20091.4|20136.7|20096.7|20118.8|20078.8|0
1594620000000|2020-07-13 06:00:00|20133.4|20093.4|20165.8|20150.8|20195.8|20180.8|20126|20086|138
1594620300000|2020-07-13 06:05:00|20155.8|20140.8|20155.8|20140.8|20165.8|20150.8|20155.8|20140.8|29
1594620600000|2020-07-13 06:10:00|20145.8|20130.8|20145.8|20130.8|20145.8|20130.8|20130.8|20115.8|37
1594620900000|2020-07-13 06:15:00|20140.8|20125.8|20140.8|20125.8|20150.8|20135.8|20135.8|20120.8|24
1594621200000|2020-07-13 06:20:00|20135.8|20120.8|20115.8|20100.8|20135.8|20120.8|20110.8|20095.8|107
1594621500000|2020-07-13 06:25:00|20110.8|20095.8|20105.8|20090.8|20110.8|20095.8|20100.8|20085.8|23
1594621800000|2020-07-13 06:30:00|20100.8|20085.8|20105.8|20090.8|20120.8|20105.8|20100.8|20085.8|26
1594622100000|2020-07-13 06:35:00|20110.8|20095.8|20105.8|20090.8|20110.8|20095.8|20100.8|20085.8|13
1594622400000|2020-07-13 06:40:00|20110.8|20095.8|20120.8|20105.8|20120.8|20105.8|20110.8|20095.8|9
1594622700000|2020-07-13 06:45:00|20115.8|20100.8|20110.8|20095.8|20115.8|20100.8|20110.8|20095.8|13
1594623000000|2020-07-13 06:50:00|20100.8|20085.8|20105.8|20090.8|20115.8|20100.8|20100.8|20085.8|16
1594623300000|2020-07-13 06:55:00|20110.8|20095.8|20080.8|20065.8|20120.8|20105.8|20065.8|20050.8|90
1594623600000|2020-07-13 07:00:00|20070.8|20055.8|19965.8|19950.8|20110.8|20095.8|19955.8|19940.8|810
1594623900000|2020-07-13 07:05:00|19960.8|19945.8|19905.8|19890.8|19970.8|19955.8|19900.8|19885.8|515
1594624200000|2020-07-13 07:10:00|19900.8|19885.8|19915.8|19900.8|19935.8|19920.8|19900.8|19885.8|333
1594624500000|2020-07-13 07:15:00|19920.8|19905.8|19930.8|19915.8|19940.8|19925.8|19910.8|19895.8|258
1594624800000|2020-07-13 07:20:00|19935.8|19920.8|19940.8|19925.8|19965.8|19950.8|19930.8|19915.8|283
1594625100000|2020-07-13 07:25:00|19935.8|19920.8|19918.2|19903.2|19945.8|19930.8|19898.2|19883.2|286
1594625400000|2020-07-13 07:30:00|19913.2|19898.2|19928.2|19913.2|19953.2|19938.2|19913.2|19898.2|322
1594625700000|2020-07-13 07:35:00|19933.2|19918.2|19938.2|19923.2|19948.2|19933.2|19923.2|19908.2|180
1594626000000|2020-07-13 07:40:00|19948.2|19933.2|19915.8|19900.8|19948.2|19933.2|19903.2|19888.2|165
1594626300000|2020-07-13 07:45:00|19920.8|19905.8|19895.9|19880.9|19943.1|19928.1|19895.9|19880.9|160
1594626600000|2020-07-13 07:50:00|19890.9|19875.9|19890.9|19875.9|19895.9|19880.9|19885.9|19870.9|107
1594626900000|2020-07-13 07:55:00|19895.9|19880.9|19900.9|19885.9|19915.9|19900.9|19890.9|19875.9|132
1594627200000|2020-07-13 08:00:00|19895.9|19880.9|19860.9|19845.9|19895.9|19880.9|19855.9|19840.9|153
1594627500000|2020-07-13 08:05:00|19855.9|19840.9|19885.9|19870.9|19890.9|19875.9|19850.9|19835.9|120
1594627800000|2020-07-13 08:10:00|19890.9|19875.9|19890.9|19875.9|19905.9|19890.9|19885.9|19870.9|84
1594628100000|2020-07-13 08:15:00|19895.9|19880.9|19865.9|19850.9|19895.9|19880.9|19855.9|19840.9|186
1594628400000|2020-07-13 08:20:00|19860.9|19845.9|19825.9|19810.9|19865.9|19850.9|19820.9|19805.9|229
1594628700000|2020-07-13 08:25:00|19820.9|19805.9|19815.9|19800.9|19830.9|19815.9|19805.9|19790.9|169
1594629000000|2020-07-13 08:30:00|19820.9|19805.9|19765.9|19750.9|19820.9|19805.9|19765.9|19750.9|292
1594629300000|2020-07-13 08:35:00|19760.9|19745.9|19800.9|19785.9|19800.9|19785.9|19745.9|19730.9|269
1594629600000|2020-07-13 08:40:00|19795.9|19780.9|19810.9|19795.9|19810.9|19795.9|19785.9|19770.9|225
1594629900000|2020-07-13 08:45:00|19805.9|19790.9|19810.9|19795.9|19825.9|19810.9|19785.9|19770.9|209
1594630200000|2020-07-13 08:50:00|19805.9|19790.9|19810.9|19795.9|19825.9|19810.9|19795.9|19780.9|105
1594630500000|2020-07-13 08:55:00|19805.9|19790.9|19795.9|19780.9|19805.9|19790.9|19780.9|19765.9|107
1594630800000|2020-07-13 09:00:00|19800.9|19785.9|19815.9|19800.9|19830.9|19815.9|19795.9|19780.9|150
1594631100000|2020-07-13 09:05:00|19820.9|19805.9|19815.9|19800.9|19825.9|19810.9|19815.9|19800.9|103
1594631400000|2020-07-13 09:10:00|19820.9|19805.9|19815.9|19800.9|19820.9|19805.9|19810.9|19795.9|53
1594631700000|2020-07-13 09:15:00|19810.9|19795.9|19825.9|19810.9|19830.9|19815.9|19805.9|19790.9|97
1594632000000|2020-07-13 09:20:00|19820.9|19805.9|19790.9|19775.9|19820.9|19805.9|19785.9|19770.9|208
1594632300000|2020-07-13 09:25:00|19795.9|19780.9|19795.9|19780.9|19800.9|19785.9|19790.9|19775.9|82
1594632600000|2020-07-13 09:30:00|19800.9|19785.9|19785.9|19770.9|19800.9|19785.9|19780.9|19765.9|65
1594632900000|2020-07-13 09:35:00|19790.9|19775.9|19820.9|19805.9|19820.9|19805.9|19790.9|19775.9|101
1594633200000|2020-07-13 09:40:00|19815.9|19800.9|19810.9|19795.9|19820.9|19805.9|19810.9|19795.9|64
1594633500000|2020-07-13 09:45:00|19815.9|19800.9|19815.9|19800.9|19820.9|19805.9|19805.9|19790.9|64
1594633800000|2020-07-13 09:50:00|19820.9|19805.9|19830.9|19815.9|19835.9|19820.9|19810.9|19795.9|69
1594634100000|2020-07-13 09:55:00|19835.9|19820.9|19845.9|19830.9|19850.9|19835.9|19835.9|19820.9|87
1594634400000|2020-07-13 10:00:00|19840.9|19825.9|19840.9|19825.9|19850.9|19835.9|19840.9|19825.9|59
1594634700000|2020-07-13 10:05:00|19835.9|19820.9|19840.9|19825.9|19850.9|19835.9|19815.9|19800.9|84
1594635000000|2020-07-13 10:10:00|19845.9|19830.9|19850.9|19835.9|19850.9|19835.9|19835.9|19820.9|43
1594635300000|2020-07-13 10:15:00|19845.9|19830.9|19870.9|19855.9|19870.9|19855.9|19845.9|19830.9|80
1594635600000|2020-07-13 10:20:00|19865.9|19850.9|19855.9|19840.9|19865.9|19850.9|19850.9|19835.9|69
1594635900000|2020-07-13 10:25:00|19860.9|19845.9|19865.9|19850.9|19865.9|19850.9|19855.9|19840.9|11
1594636200000|2020-07-13 10:30:00|19870.9|19855.9|19860.9|19845.9|19870.9|19855.9|19860.9|19845.9|23
1594636500000|2020-07-13 10:35:00|19855.9|19840.9|19855.9|19840.9|19855.9|19840.9|19850.9|19835.9|105
1594636800000|2020-07-13 10:40:00|19860.9|19845.9|19825.9|19810.9|19860.9|19845.9|19825.9|19810.9|99
1594637100000|2020-07-13 10:45:00|19830.9|19815.9|19840.9|19825.9|19840.9|19825.9|19820.9|19805.9|81
1594637400000|2020-07-13 10:50:00|19830.9|19815.9|19880.9|19865.9|19880.9|19865.9|19830.9|19815.9|178
1594637700000|2020-07-13 10:55:00|19885.9|19870.9|19895.9|19880.9|19895.9|19880.9|19880.9|19865.9|92
1594638000000|2020-07-13 11:00:00|19900.9|19885.9|19925.9|19910.9|19925.9|19910.9|19900.9|19885.9|120
1594638300000|2020-07-13 11:05:00|19930.9|19915.9|19930.9|19915.9|19935.9|19920.9|19920.9|19905.9|110
1594638600000|2020-07-13 11:10:00|19935.9|19920.9|19945.9|19930.9|19950.9|19935.9|19925.9|19910.9|175
1594638900000|2020-07-13 11:15:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19930.9|19915.9|111
1594639200000|2020-07-13 11:20:00|19945.9|19930.9|19945.9|19930.9|19955.9|19940.9|19940.9|19925.9|120
1594639500000|2020-07-13 11:25:00|19940.9|19925.9|19950.9|19935.9|19950.9|19935.9|19940.9|19925.9|49
1594639800000|2020-07-13 11:30:00|19955.9|19940.9|19955.9|19940.9|19960.9|19945.9|19945.9|19930.9|74
1594640100000|2020-07-13 11:35:00|19950.9|19935.9|19955.9|19940.9|19975.9|19960.9|19950.9|19935.9|240
1594640400000|2020-07-13 11:40:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19935.9|19920.9|71
1594640700000|2020-07-13 11:45:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19935.9|19920.9|151
1594641000000|2020-07-13 11:50:00|19945.9|19930.9|19930.9|19915.9|19945.9|19930.9|19930.9|19915.9|39
1594641300000|2020-07-13 11:55:00|19935.9|19920.9|19925.9|19910.9|19940.9|19925.9|19925.9|19910.9|39
1594641600000|2020-07-13 12:00:00|19935.9|19920.9|19925.9|19910.9|19935.9|19920.9|19915.9|19900.9|60
1594641900000|2020-07-13 12:05:00|19920.9|19905.9|19915.9|19900.9|19920.9|19905.9|19915.9|19900.9|28
1594642200000|2020-07-13 12:10:00|19920.9|19905.9|19925.9|19910.9|19930.9|19915.9|19920.9|19905.9|33
1594642500000|2020-07-13 12:15:00|19920.9|19905.9|19904.5|19889.5|19935.9|19920.9|19904.5|19889.5|59
1594642800000|2020-07-13 12:20:00|19909.5|19894.5|19914.5|19899.5|19914.5|19899.5|19904.5|19889.5|51
1594643100000|2020-07-13 12:25:00|19919.5|19904.5|19929.5|19914.5|19934.5|19919.5|19914.5|19899.5|192
1594643400000|2020-07-13 12:30:00|19924.5|19909.5|19929.5|19914.5|19929.5|19914.5|19924.5|19909.5|26
1594643700000|2020-07-13 12:35:00|19934.5|19919.5|19924.5|19909.5|19934.5|19919.5|19924.5|19909.5|42
1594644000000|2020-07-13 12:40:00|19929.5|19914.5|19924.5|19909.5|19929.5|19914.5|19914.5|19899.5|62
1594644300000|2020-07-13 12:45:00|19929.5|19914.5|19939.5|19924.5|19939.5|19924.5|19929.5|19914.5|39
1594644600000|2020-07-13 12:50:00|19934.5|19919.5|19934.5|19919.5|19939.5|19924.5|19929.5|19914.5|23
1594644900000|2020-07-13 12:55:00|19939.5|19924.5|19919.5|19904.5|19939.5|19924.5|19919.5|19904.5|56
1594645200000|2020-07-13 13:00:00|19924.5|19909.5|19929.5|19914.5|19929.5|19914.5|19914.5|19899.5|36
1594645500000|2020-07-13 13:05:00|19934.5|19919.5|19934.5|19919.5|19934.5|19919.5|19929.5|19914.5|33
1594645800000|2020-07-13 13:10:00|19939.5|19924.5|19954.5|19939.5|19959.5|19944.5|19939.5|19924.5|96
1594646100000|2020-07-13 13:15:00|19959.5|19944.5|19964.5|19949.5|19974.5|19959.5|19959.5|19944.5|69
1594646400000|2020-07-13 13:20:00|19969.5|19954.5|19969.5|19954.5|19974.5|19959.5|19964.5|19949.5|48
1594646700000|2020-07-13 13:25:00|19964.5|19949.5|19969.5|19954.5|19969.5|19954.5|19959.5|19944.5|44
1594647000000|2020-07-13 13:30:00|19964.5|19949.5|19964.5|19949.5|19979.5|19964.5|19954.5|19939.5|123
1594647300000|2020-07-13 13:35:00|19959.5|19944.5|19939.5|19924.5|19959.5|19944.5|19934.5|19919.5|136
1594647600000|2020-07-13 13:40:00|19944.5|19929.5|19924.5|19909.5|19954.5|19939.5|19834.5|19819.5|99
1594647900000|2020-07-13 13:45:00|19929.5|19914.5|19944.5|19929.5|19949.5|19934.5|19919.5|19904.5|128
1594648200000|2020-07-13 13:50:00|19939.5|19924.5|19934.5|19919.5|19944.5|19929.5|19924.5|19909.5|90
1594648500000|2020-07-13 13:55:00|19929.5|19914.5|19899.5|19884.5|19939.5|19924.5|19889.5|19874.5|77
1594648800000|2020-07-13 14:00:00|19904.5|19889.5|19899.5|19884.5|19919.5|19904.5|19889.5|19874.5|133
1594649100000|2020-07-13 14:05:00|19904.5|19889.5|19929.5|19914.5|19929.5|19914.5|19899.5|19884.5|141
1594649400000|2020-07-13 14:10:00|19928.8|19913.8|19928.8|19913.8|19938.8|19923.8|19928.8|19913.8|66
1594649700000|2020-07-13 14:15:00|19933.8|19918.8|19933.8|19918.8|19933.8|19918.8|19928.8|19913.8|137
1594650000000|2020-07-13 14:20:00|19938.8|19923.8|19948.8|19933.8|19948.8|19933.8|19933.8|19918.8|95
1594650300000|2020-07-13 14:25:00|19943.8|19928.8|19953.8|19938.8|19953.8|19938.8|19938.8|19923.8|141
1594650600000|2020-07-13 14:30:00|19958.8|19943.8|19943.8|19928.8|19958.8|19943.8|19943.8|19928.8|189
1594650900000|2020-07-13 14:35:00|19948.8|19933.8|19928.8|19913.8|19948.8|19933.8|19928.8|19913.8|132
1594651200000|2020-07-13 14:40:00|19933.8|19918.8|19923.8|19908.8|19938.8|19923.8|19923.8|19908.8|115
1594651500000|2020-07-13 14:45:00|19918.8|19903.8|19928.8|19913.8|19928.8|19913.8|19908.8|19893.8|138
1594651800000|2020-07-13 14:50:00|19933.8|19918.8|19928.8|19913.8|19938.8|19923.8|19923.8|19908.8|99
1594652100000|2020-07-13 14:55:00|19933.8|19918.8|19948.8|19933.8|19958.8|19943.8|19933.8|19918.8|81
1594652400000|2020-07-13 15:00:00|19953.8|19938.8|19963.8|19948.8|19968.8|19953.8|19948.8|19933.8|163
1594652700000|2020-07-13 15:05:00|19958.8|19943.8|19968.8|19953.8|19973.8|19958.8|19958.8|19943.8|140
1594653000000|2020-07-13 15:10:00|19963.8|19948.8|19983.8|19968.8|19988.8|19973.8|19963.8|19948.8|166
1594653300000|2020-07-13 15:15:00|19978.8|19963.8|19973.8|19958.8|19983.8|19968.8|19968.8|19953.8|232
1594653600000|2020-07-13 15:20:00|19978.8|19963.8|19983.8|19968.8|19988.8|19973.8|19968.8|19953.8|371
1594653900000|2020-07-13 15:25:00|19988.8|19973.8|20038.8|20023.8|20038.8|20023.8|19988.8|19973.8|874
1594654200000|2020-07-13 15:30:00|20043.8|20028.8|20018.8|20003.8|20053.8|20038.8|20008.8|19993.8|859
1594654500000|2020-07-13 15:35:00|20013.8|19998.8|20023.8|20008.8|20028.8|20013.8|19998.8|19983.8|315
1594654800000|2020-07-13 15:40:00|20028.8|20013.8|20038.8|20023.8|20043.8|20028.8|20023.8|20008.8|133
1594655100000|2020-07-13 15:45:00|20028.8|20013.8|20018.8|20003.8|20038.8|20023.8|20008.8|19993.8|180
1594655400000|2020-07-13 15:50:00|20023.8|19998.8|20028.8|20008.8|20033.8|20008.8|20013.8|19993.8|112
1594655700000|2020-07-13 15:55:00|20033.8|20003.8|20018.8|19998.8|20033.8|20008.8|20018.8|19998.8|53
1594656000000|2020-07-13 16:00:00|20023.8|20003.8|20018.8|19993.8|20023.8|20003.8|20013.8|19993.8|38
1594656300000|2020-07-13 16:05:00|20023.8|19998.8|20033.8|20013.8|20033.8|20013.8|20008.8|19988.8|97
1594656600000|2020-07-13 16:10:00|20038.8|20008.8|20023.8|20003.8|20038.8|20008.8|20018.8|19993.8|36
1594656900000|2020-07-13 16:15:00|20028.8|19998.8|20018.8|19998.8|20028.8|20003.8|20018.8|19993.8|15
1594657200000|2020-07-13 16:20:00|20023.8|19993.8|20028.8|20008.8|20033.8|20008.8|20023.8|19993.8|14
1594657500000|2020-07-13 16:25:00|20033.8|20003.8|20028.8|20003.8|20033.8|20008.8|20023.8|20003.8|24
1594657800000|2020-07-13 16:30:00|20023.8|20008.8|20033.8|20008.8|20033.8|20013.8|20023.8|20003.8|12
1594658100000|2020-07-13 16:35:00|20028.8|20003.8|20033.8|20013.8|20033.8|20013.8|20018.8|19998.8|29
1594658400000|2020-07-13 16:40:00|20028.8|20008.8|20033.8|20008.8|20033.8|20013.8|20023.8|20003.8|17
1594658700000|2020-07-13 16:45:00|20028.8|20013.8|20033.8|20013.8|20033.8|20013.8|20028.8|20008.8|5
1594659000000|2020-07-13 16:50:00|20038.8|20008.8|20033.8|20008.8|20038.8|20018.8|20028.8|20008.8|7
1594659300000|2020-07-13 16:55:00|20038.8|20013.8|20043.8|20023.8|20043.8|20023.8|20033.8|20008.8|19
1594659600000|2020-07-13 17:00:00|20048.8|20028.8|20038.8|20018.8|20048.8|20028.8|20033.8|20013.8|7
1594659900000|2020-07-13 17:05:00|20043.8|20023.8|20038.8|20018.8|20043.8|20023.8|20038.8|20018.8|3
1594660200000|2020-07-13 17:10:00|20043.8|20023.8|20048.8|20028.8|20053.8|20033.8|20043.8|20018.8|12
1594660500000|2020-07-13 17:15:00|20053.8|20033.8|20063.8|20038.8|20063.8|20043.8|20053.8|20033.8|23
1594660800000|2020-07-13 17:20:00|20068.8|20043.8|20068.8|20048.8|20078.8|20058.8|20068.8|20043.8|22
1594661100000|2020-07-13 17:25:00|20063.8|20043.8|20058.8|20038.8|20063.8|20043.8|20058.8|20038.8|11
1594661400000|2020-07-13 17:30:00|20063.8|20043.8|20073.8|20053.8|20078.8|20058.8|20063.8|20043.8|44
1594661700000|2020-07-13 17:35:00|20078.8|20058.8|20078.8|20053.8|20083.8|20063.8|20073.8|20053.8|12
1594662000000|2020-07-13 17:40:00|20073.8|20048.8|20078.8|20053.8|20078.8|20053.8|20063.8|20043.8|16
1594662300000|2020-07-13 17:45:00|20073.8|20058.8|20058.8|20038.8|20073.8|20058.8|20058.8|20033.8|19
1594662600000|2020-07-13 17:50:00|20063.8|20043.8|20063.8|20043.8|20063.8|20043.8|20063.8|20038.8|5
1594662900000|2020-07-13 17:55:00|20058.8|20038.8|20058.8|20038.8|20068.8|20043.8|20058.8|20033.8|9
1594663200000|2020-07-13 18:00:00|20063.8|20043.8|20028.8|20008.8|20068.8|20043.8|20028.8|20008.8|16
1594663500000|2020-07-13 18:05:00|20033.8|20013.8|19993.8|19968.8|20038.8|20013.8|19988.8|19963.8|55
1594663800000|2020-07-13 18:10:00|19998.8|19973.8|19983.8|19963.8|20008.8|19983.8|19973.8|19948.8|23
1594664100000|2020-07-13 18:15:00|19988.8|19968.8|19998.8|19973.8|20003.8|19978.8|19988.8|19963.8|19
1594664400000|2020-07-13 18:20:00|19993.8|19978.8|19993.8|19968.8|20008.8|19983.8|19978.8|19953.8|36
1594664700000|2020-07-13 18:25:00|19988.8|19973.8|19963.8|19948.8|19998.8|19973.8|19963.8|19943.8|21
1594665000000|2020-07-13 18:30:00|19968.8|19953.8|19933.8|19918.8|19968.8|19953.8|19928.8|19913.8|34
1594665300000|2020-07-13 18:35:00|19928.8|19913.8|19928.8|19913.8|19928.8|19913.8|19908.8|19893.8|37
1594665600000|2020-07-13 18:40:00|19923.8|19908.8|19933.8|19918.8|19933.8|19918.8|19923.8|19908.8|16
1594665900000|2020-07-13 18:45:00|19948.8|19933.8|19948.8|19933.8|19948.8|19933.8|19948.8|19933.8|8
1594666200000|2020-07-13 18:50:00|19943.8|19928.8|19958.8|19943.8|19958.8|19943.8|19943.8|19928.8|21
1594666500000|2020-07-13 18:55:00|19953.8|19938.8|19963.8|19948.8|19963.8|19948.8|19953.8|19938.8|15
1594666800000|2020-07-13 19:00:00|19948.8|19933.8|19933.8|19918.8|19958.8|19943.8|19933.8|19918.8|7
1594667100000|2020-07-13 19:05:00|19918.8|19903.8|19863.8|19848.8|19918.8|19903.8|19858.8|19843.8|46
1594667400000|2020-07-13 19:10:00|19868.8|19853.8|19873.8|19858.8|19883.8|19868.8|19858.8|19843.8|23
1594667700000|2020-07-13 19:15:00|19863.8|19848.8|19858.8|19843.8|19873.8|19858.8|19853.8|19838.8|24
1594668000000|2020-07-13 19:20:00|19863.8|19848.8|19843.8|19828.8|19863.8|19848.8|19843.8|19828.8|37
1594668300000|2020-07-13 19:25:00|19848.8|19833.8|19828.8|19813.8|19853.8|19838.8|19823.8|19808.8|63
1594668600000|2020-07-13 19:30:00|19823.8|19808.8|19743.8|19728.8|19823.8|19808.8|19743.8|19728.8|49
1594668900000|2020-07-13 19:35:00|19738.8|19723.8|19758.8|19743.8|19758.8|19743.8|19738.8|19723.8|45
1594669200000|2020-07-13 19:40:00|19748.8|19733.8|19788.8|19773.8|19803.8|19788.8|19748.8|19733.8|41
1594669500000|2020-07-13 19:45:00|19783.8|19768.8|19708.8|19693.8|19783.8|19768.8|19708.8|19693.8|63
1594669800000|2020-07-13 19:50:00|19703.8|19688.8|19678.8|19663.8|19713.8|19698.8|19678.8|19663.8|78
1594670100000|2020-07-13 19:55:00|19683.8|19668.8|19693.8|19678.8|19693.8|19678.8|19683.8|19668.8|68
1594670400000|2020-07-13 20:00:00|19705|19665|19697.9|19657.9|19728.9|19688.9|19679.4|19639.4|0
1594670700000|2020-07-13 20:05:00|19698.2|19658.2|19697.1|19657.1|19707.4|19667.4|19681.8|19641.8|0
1594671000000|2020-07-13 20:10:00|19696.9|19656.9|19730.6|19690.6|19735.9|19695.9|19689.4|19649.4|0
1594671300000|2020-07-13 20:15:00|19731.1|19691.1|19730.6|19690.6|19734.1|19694.1|19729.1|19689.1|0
1594671600000|2020-07-13 20:20:00|19731.6|19691.6|19735.2|19695.2|19737.2|19697.2|19731.6|19691.6|0
1594671900000|2020-07-13 20:25:00|19735.7|19695.7|19737.2|19697.2|19737.2|19697.2|19734.2|19694.2|0
1594672200000|2020-07-13 20:30:00|19736.7|19696.7|19733|19693|19736.7|19696.7|19720.7|19680.7|0
1594672500000|2020-07-13 20:35:00|19732.7|19692.7|19728.2|19688.2|19733|19693|19724.7|19684.7|0
1594672800000|2020-07-13 20:40:00|19728.4|19688.4|19707.9|19667.9|19729.4|19689.4|19707.9|19667.9|0
1594673100000|2020-07-13 20:45:00|19708.2|19668.2|19715.7|19675.7|19716.9|19676.9|19707.9|19667.9|0
1594673400000|2020-07-13 20:50:00|19715.9|19675.9|19715.7|19675.7|19721.7|19681.7|19715.7|19675.7|0
1594673700000|2020-07-13 20:55:00|19715.9|19675.9|19723.2|19683.2|19728.2|19688.2|19715.7|19675.7|0
1594674000000|2020-07-13 21:00:00|19722.7|19682.7|19724.7|19684.7|19725.2|19685.2|19722.2|19682.2|0
1594674300000|2020-07-13 21:05:00|19723.2|19683.2|19724.2|19684.2|19725.7|19685.7|19723.2|19683.2|0
1594674600000|2020-07-13 21:10:00|19723.2|19683.2|19726.3|19686.3|19726.3|19686.3|19722.4|19682.4|0
1594674900000|2020-07-13 21:15:00|19726.8|19686.8|19723.9|19683.9|19726.8|19686.8|19721.4|19681.4|0
1594675200000|2020-07-13 21:20:00|19724.8|19684.8|19725.3|19685.3|19726.3|19686.3|19723.9|19683.9|0
1594675500000|2020-07-13 21:25:00|19724.4|19684.4|19725.3|19685.3|19725.3|19685.3|19722.4|19682.4|0
1594675800000|2020-07-13 21:30:00|19722.3|19682.3|19717.9|19677.9|19723.4|19683.4|19717.4|19677.4|0
1594676100000|2020-07-13 21:35:00|19718.4|19678.4|19716.5|19676.5|19718.4|19678.4|19715.5|19675.5|0
1594676400000|2020-07-13 21:40:00|19717|19677|19717.9|19677.9|19720.4|19680.4|19717|19677|0
1594676700000|2020-07-13 21:45:00|19718.9|19678.9|19720.9|19680.9|19721.4|19681.4|19717.4|19677.4|0
1594677000000|2020-07-13 21:50:00|19721.4|19681.4|19723.4|19683.4|19723.9|19683.9|19720.9|19680.9|0
1594677300000|2020-07-13 21:55:00|19723.9|19683.9|19727.9|19687.9|19730.4|19690.4|19723.4|19683.4|0
1594677600000|2020-07-13 22:00:00|19730.2|19690.2|19776.9|19736.9|19788.6|19748.6|19730.2|19690.2|0
1594677900000|2020-07-13 22:05:00|19776.7|19736.7|19782.9|19742.9|19787.6|19747.6|19775.7|19735.7|0
1594678200000|2020-07-13 22:10:00|19783|19743|19787.6|19747.6|19787.6|19747.6|19778.1|19738.1|0
1594678500000|2020-07-13 22:15:00|19787.4|19747.4|19784.3|19744.3|19787.6|19747.6|19778.3|19738.3|0
1594678800000|2020-07-13 22:20:00|19784.1|19744.1|19796.8|19756.8|19801.5|19761.5|19783.1|19743.1|0
1594679100000|2020-07-13 22:25:00|19796.9|19756.9|19804.5|19764.5|19806.3|19766.3|19796.8|19756.8|0
1594679400000|2020-07-13 22:30:00|19804.8|19764.8|19793.8|19753.8|19807.5|19767.5|19790.8|19750.8|0
1594679700000|2020-07-13 22:35:00|19794|19754|19801.5|19761.5|19801.5|19761.5|19786|19746|0
1594680000000|2020-07-13 22:40:00|19801.8|19761.8|19796.8|19756.8|19803.3|19763.3|19792|19752|0
1594680300000|2020-07-13 22:45:00|19796.2|19756.2|19793.8|19753.8|19796.8|19756.8|19793.3|19753.3|0
1594680600000|2020-07-13 22:50:00|19793.5|19753.5|19771.2|19731.2|19793.5|19753.5|19767.6|19727.6|0
1594680900000|2020-07-13 22:55:00|19771.3|19731.3|19762.8|19722.8|19773|19733|19756.3|19716.3|0
1594681200000|2020-07-13 23:00:00|19763|19723|19784.3|19744.3|19784.3|19744.3|19762.8|19722.8|0
1594681500000|2020-07-13 23:05:00|19784.1|19744.1|19780.1|19740.1|19786.1|19746.1|19770|19730|0
1594681800000|2020-07-13 23:10:00|19779.8|19739.8|19776.6|19736.6|19783.1|19743.1|19772.3|19732.3|0
1594682100000|2020-07-13 23:15:00|19776.3|19736.3|19777.5|19737.5|19779.9|19739.9|19773.2|19733.2|0
1594682400000|2020-07-13 23:20:00|19777.4|19737.4|19781|19741|19784|19744|19776.9|19736.9|0
1594682700000|2020-07-13 23:25:00|19781.3|19741.3|19787|19747|19790|19750|19781|19741|0
1594683000000|2020-07-13 23:30:00|19786.7|19746.7|19791.7|19751.7|19794.7|19754.7|19784|19744|0
1594683300000|2020-07-13 23:35:00|19792|19752|19787.1|19747.1|19793|19753|19787|19747|0
1594683600000|2020-07-13 23:40:00|19787.6|19747.6|19796|19756|19798.7|19758.7|19785.1|19745.1|0
1594683900000|2020-07-13 23:45:00|19797.5|19757.5|19798.7|19758.7|19798.7|19758.7|19786.2|19746.2|0
1594684200000|2020-07-13 23:50:00|19799|19759|19792.7|19752.7|19811.2|19771.2|19792.7|19752.7|0
1594684500000|2020-07-13 23:55:00|19792.5|19752.5|19778.5|19738.5|19792.7|19752.7|19766|19726|0
1594684800000|2020-07-14 00:00:00|19778.3|19738.3|19764.7|19724.7|19792.7|19752.7|19764.7|19724.7|0
1594685100000|2020-07-14 00:05:00|19765|19725|19780.2|19740.2|19780.2|19740.2|19750.5|19710.5|0
1594685400000|2020-07-14 00:10:00|19779.8|19739.8|19788.2|19748.2|19795.7|19755.7|19772.5|19732.5|0
1594685700000|2020-07-14 00:15:00|19787.9|19747.9|19809.3|19769.3|19809.6|19769.6|19782.2|19742.2|0
1594686000000|2020-07-14 00:20:00|19809.4|19769.4|19792.5|19752.5|19809.4|19769.4|19787.4|19747.4|0
1594686300000|2020-07-14 00:25:00|19792.7|19752.7|19792.7|19752.7|19798.5|19758.5|19780.5|19740.5|0
1594686600000|2020-07-14 00:30:00|19792.6|19752.6|19764.1|19724.1|19792.8|19752.8|19763.7|19723.7|0
1594686900000|2020-07-14 00:35:00|19763.9|19723.9|19752.3|19712.3|19767.1|19727.1|19746.4|19706.4|0
1594687200000|2020-07-14 00:40:00|19752.4|19712.4|19769.4|19729.4|19770.1|19730.1|19752.3|19712.3|0
1594687500000|2020-07-14 00:45:00|19769.6|19729.6|19781.2|19741.2|19781.4|19741.4|19763.6|19723.6|0
1594687800000|2020-07-14 00:50:00|19780.2|19740.2|19775.2|19735.2|19781.7|19741.7|19764.1|19724.1|0
1594688100000|2020-07-14 00:55:00|19774.2|19734.2|19769.8|19729.8|19775.4|19735.4|19757.6|19717.6|0
1594688400000|2020-07-14 01:00:00|19769.7|19729.7|19758.8|19718.8|19781.9|19741.9|19744.1|19704.1|0
1594688700000|2020-07-14 01:05:00|19759|19719|19770.9|19730.9|19776.8|19736.8|19759|19719|0
1594689000000|2020-07-14 01:10:00|19770.8|19730.8|19782.6|19742.6|19782.6|19742.6|19764.9|19724.9|0
1594689300000|2020-07-14 01:15:00|19782.4|19742.4|19766.1|19726.1|19783.1|19743.1|19765.7|19725.7|0
1594689600000|2020-07-14 01:20:00|19766|19726|19723.7|19683.7|19766.5|19726.5|19706.3|19666.3|0
1594689900000|2020-07-14 01:25:00|19722.7|19682.7|19711.9|19671.9|19729.9|19689.9|19700.1|19660.1|0
1594690200000|2020-07-14 01:30:00|19712.1|19672.1|19731.1|19691.1|19739|19699|19706.3|19666.3|0
1594690500000|2020-07-14 01:35:00|19730.9|19690.9|19749.4|19709.4|19749.6|19709.6|19725.5|19685.5|0
1594690800000|2020-07-14 01:40:00|19749.3|19709.3|19752.8|19712.8|19753.3|19713.3|19743.3|19703.3|0
1594691100000|2020-07-14 01:45:00|19752.9|19712.9|19747.8|19707.8|19753|19713|19730.5|19690.5|0
1594691400000|2020-07-14 01:50:00|19748|19708|19742.7|19702.7|19754.3|19714.3|19736.9|19696.9|0
1594691700000|2020-07-14 01:55:00|19742.5|19702.5|19754|19714|19754.5|19714.5|19737.2|19697.2|0
1594692000000|2020-07-14 02:00:00|19753|19713|19754.5|19714.5|19760.6|19720.6|19748.1|19708.1|0
1594692300000|2020-07-14 02:05:00|19754.7|19714.7|19736.2|19696.2|19760|19720|19736.2|19696.2|0
1594692600000|2020-07-14 02:10:00|19736|19696|19725|19685|19739.5|19699.5|19719|19679|0
1594692900000|2020-07-14 02:15:00|19724|19684|19736.8|19696.8|19742.7|19702.7|19719.4|19679.4|0
1594693200000|2020-07-14 02:20:00|19736.7|19696.7|19737.4|19697.4|19739.9|19699.9|19718.8|19678.8|0
1594693500000|2020-07-14 02:25:00|19739.4|19699.4|19725.5|19685.5|19743.4|19703.4|19719.6|19679.6|0
1594693800000|2020-07-14 02:30:00|19725.4|19685.4|19707.4|19667.4|19725.4|19685.4|19701.2|19661.2|0
1594694100000|2020-07-14 02:35:00|19707.2|19667.2|19713.7|19673.7|19713.7|19673.7|19701.4|19661.4|0
1594694400000|2020-07-14 02:40:00|19713.6|19673.6|19725|19685|19733.5|19693.5|19713.6|19673.6|0
1594694700000|2020-07-14 02:45:00|19724.9|19684.9|19741.4|19701.4|19744.1|19704.1|19724.3|19684.3|0
1594695000000|2020-07-14 02:50:00|19741.3|19701.3|19738.2|19698.2|19747.1|19707.1|19729.7|19689.7|0
1594695300000|2020-07-14 02:55:00|19737.2|19697.2|19735.5|19695.5|19741.3|19701.3|19723.5|19683.5|0
1594695600000|2020-07-14 03:00:00|19735.6|19695.6|19759.1|19719.1|19761.7|19721.7|19735.5|19695.5|0
1594695900000|2020-07-14 03:05:00|19761.1|19721.1|19747.6|19707.6|19764.6|19724.6|19747.6|19707.6|0
1594696200000|2020-07-14 03:10:00|19748.6|19708.6|19747.8|19707.8|19753.4|19713.4|19747.6|19707.6|0
1594696500000|2020-07-14 03:15:00|19747.7|19707.7|19742.1|19702.1|19747.8|19707.8|19736.2|19696.2|0
1594696800000|2020-07-14 03:20:00|19742|19702|19736.2|19696.2|19747.8|19707.8|19729.8|19689.8|0
1594697100000|2020-07-14 03:25:00|19737.2|19697.2|19741.8|19701.8|19747.4|19707.4|19736.2|19696.2|0
1594697400000|2020-07-14 03:30:00|19741.9|19701.9|19728|19688|19742.1|19702.1|19724.5|19684.5|0
1594697700000|2020-07-14 03:35:00|19727|19687|19724.9|19684.9|19730.9|19690.9|19724.7|19684.7|0
1594698000000|2020-07-14 03:40:00|19724.7|19684.7|19718.8|19678.8|19724.7|19684.7|19712.7|19672.7|0
1594698300000|2020-07-14 03:45:00|19718.7|19678.7|19730|19690|19730.2|19690.2|19712.9|19672.9|0
1594698600000|2020-07-14 03:50:00|19730.2|19690.2|19718.2|19678.2|19730.2|19690.2|19718|19678|0
1594698900000|2020-07-14 03:55:00|19718.4|19678.4|19727|19687|19727|19687|19718.4|19678.4|0
1594699200000|2020-07-14 04:00:00|19724.3|19684.3|19729.8|19689.8|19729.8|19689.8|19724.2|19684.2|0
1594699500000|2020-07-14 04:05:00|19729.6|19689.6|19729.6|19689.6|19729.8|19689.8|19724|19684|0
1594699800000|2020-07-14 04:10:00|19729.5|19689.5|19712|19672|19729.6|19689.6|19709.4|19669.4|0
1594700100000|2020-07-14 04:15:00|19712.2|19672.2|19701.2|19661.2|19718.2|19678.2|19701.2|19661.2|0
1594700400000|2020-07-14 04:20:00|19701.1|19661.1|19717.8|19677.8|19718|19678|19701.1|19661.1|0
1594700700000|2020-07-14 04:25:00|19718|19678|19718.4|19678.4|19729.6|19689.6|19718|19678|0
1594701000000|2020-07-14 04:30:00|19718.2|19678.2|19701.1|19661.1|19718.2|19678.2|19695.2|19655.2|0
1594701300000|2020-07-14 04:35:00|19700.9|19660.9|19707.4|19667.4|19707.5|19667.5|19698.2|19658.2|0
1594701600000|2020-07-14 04:40:00|19707.1|19667.1|19696.3|19656.3|19707.3|19667.3|19695.8|19655.8|0
1594701900000|2020-07-14 04:45:00|19696.5|19656.5|19708.5|19668.5|19708.8|19668.8|19696|19656|0
1594702200000|2020-07-14 04:50:00|19708.6|19668.6|19714.3|19674.3|19719.8|19679.8|19708.3|19668.3|0
1594702500000|2020-07-14 04:55:00|19714.1|19674.1|19714.1|19674.1|19719.8|19679.8|19714.1|19674.1|0
1594702800000|2020-07-14 05:00:00|19714.3|19674.3|19726.3|19686.3|19732|19692|19714.1|19674.1|0
1594703100000|2020-07-14 05:05:00|19726.2|19686.2|19720.5|19680.5|19732|19692|19720.5|19680.5|0
1594703400000|2020-07-14 05:10:00|19720.7|19680.7|19705|19665|19720.7|19680.7|19699.7|19659.7|0
1594703700000|2020-07-14 05:15:00|19704.9|19664.9|19727.8|19687.8|19727.9|19687.9|19704.9|19664.9|0
1594704000000|2020-07-14 05:20:00|19727.6|19687.6|19721.9|19681.9|19728.1|19688.1|19716.5|19676.5|0
1594704300000|2020-07-14 05:25:00|19721.8|19681.8|19732.9|19692.9|19732.9|19692.9|19721.4|19681.4|0
1594704600000|2020-07-14 05:30:00|19732.8|19692.8|19732.2|19692.2|19738.4|19698.4|19732.2|19692.2|0
1594704900000|2020-07-14 05:35:00|19732.3|19692.3|19751.1|19711.1|19751.1|19711.1|19732.2|19692.2|0
1594705200000|2020-07-14 05:40:00|19750.9|19710.9|19750.6|19710.6|19756.4|19716.4|19745.3|19705.3|0
1594705500000|2020-07-14 05:45:00|19750.7|19710.7|19749.5|19709.5|19750.7|19710.7|19738.6|19698.6|0
1594705800000|2020-07-14 05:50:00|19749.3|19709.3|19732.2|19692.2|19755.2|19715.2|19726.9|19686.9|0
1594706100000|2020-07-14 05:55:00|19732.1|19692.1|19726.8|19686.8|19748.5|19708.5|19726.8|19686.8|0
1594706400000|2020-07-14 06:00:00|19727|19687|19773.8|19758.8|19773.8|19758.8|19723.8|19687|36
1594706700000|2020-07-14 06:05:00|19763.8|19748.8|19783.8|19768.8|19788.8|19773.8|19748.8|19733.8|57
1594707000000|2020-07-14 06:10:00|19788.8|19773.8|19813.8|19798.8|19813.8|19798.8|19788.8|19773.8|20
1594707300000|2020-07-14 06:15:00|19793.8|19778.8|19783.8|19768.8|19793.8|19778.8|19783.8|19768.8|11
1594707600000|2020-07-14 06:20:00|19788.8|19773.8|19828.8|19813.8|19828.8|19813.8|19788.8|19773.8|27
1594707900000|2020-07-14 06:25:00|19833.8|19818.8|19828.8|19813.8|19853.8|19838.8|19828.8|19813.8|47
1594708200000|2020-07-14 06:30:00|19823.8|19808.8|19828.8|19813.8|19833.8|19818.8|19823.8|19808.8|13
1594708500000|2020-07-14 06:35:00|19823.8|19808.8|19828.8|19813.8|19828.8|19813.8|19823.8|19808.8|8
1594708800000|2020-07-14 06:40:00|19833.8|19818.8|19853.8|19838.8|19853.8|19838.8|19833.8|19818.8|21
1594709100000|2020-07-14 06:45:00|19858.8|19843.8|19838.8|19823.8|19858.8|19843.8|19838.8|19823.8|19
1594709400000|2020-07-14 06:50:00|19833.8|19818.8|19843.8|19828.8|19843.8|19828.8|19823.8|19808.8|21
1594709700000|2020-07-14 06:55:00|19838.8|19823.8|19818.8|19803.8|19838.8|19823.8|19818.8|19803.8|21
1594710000000|2020-07-14 07:00:00|19823.8|19808.8|19823.8|19808.8|19853.8|19838.8|19793.8|19778.8|272
1594710300000|2020-07-14 07:05:00|19818.8|19803.8|19843.8|19828.8|19868.8|19853.8|19803.8|19788.8|293
1594710600000|2020-07-14 07:10:00|19838.8|19823.8|19838.8|19823.8|19853.8|19838.8|19808.8|19793.8|279
1594710900000|2020-07-14 07:15:00|19833.8|19818.8|19803.8|19788.8|19833.8|19818.8|19783.8|19768.8|210
1594711200000|2020-07-14 07:20:00|19808.8|19793.8|19823.8|19808.8|19828.8|19813.8|19788.8|19773.8|161
1594711500000|2020-07-14 07:25:00|19818.8|19803.8|19853.8|19838.8|19863.8|19848.8|19808.8|19793.8|164
1594711800000|2020-07-14 07:30:00|19848.8|19833.8|19783.8|19768.8|19848.8|19833.8|19773.8|19758.8|267
1594712100000|2020-07-14 07:35:00|19778.8|19763.8|19738.8|19723.8|19783.8|19768.8|19738.8|19723.8|203
1594712400000|2020-07-14 07:40:00|19741.3|19726.3|19721.3|19706.3|19741.3|19726.3|19681.3|19666.3|533
1594712700000|2020-07-14 07:45:00|19711.3|19696.3|19736.3|19721.3|19756.3|19741.3|19711.3|19696.3|125
1594713000000|2020-07-14 07:50:00|19731.3|19716.3|19716.3|19701.3|19736.3|19721.3|19701.3|19686.3|136
1594713300000|2020-07-14 07:55:00|19711.3|19696.3|19746.3|19731.3|19756.3|19741.3|19701.3|19686.3|136
1594713600000|2020-07-14 08:00:00|19741.3|19726.3|19751.3|19736.3|19771.3|19756.3|19736.3|19721.3|124
1594713900000|2020-07-14 08:05:00|19746.3|19731.3|19811.3|19796.3|19816.3|19801.3|19736.3|19721.3|118
1594714200000|2020-07-14 08:10:00|19821.3|19806.3|19821.3|19806.3|19856.3|19841.3|19816.3|19801.3|205
1594714500000|2020-07-14 08:15:00|19826.3|19811.3|19801.3|19786.3|19841.3|19826.3|19791.3|19776.3|139
1594714800000|2020-07-14 08:20:00|19806.3|19791.3|19826.3|19811.3|19836.3|19821.3|19796.3|19781.3|89
1594715100000|2020-07-14 08:25:00|19821.3|19806.3|19816.3|19801.3|19826.3|19811.3|19801.3|19786.3|86
1594715400000|2020-07-14 08:30:00|19821.3|19806.3|19816.3|19801.3|19836.3|19821.3|19811.3|19796.3|106
1594715700000|2020-07-14 08:35:00|19811.3|19796.3|19836.3|19821.3|19836.3|19821.3|19801.3|19786.3|152
1594716000000|2020-07-14 08:40:00|19831.3|19816.3|19821.3|19806.3|19846.3|19831.3|19816.3|19801.3|82
1594716300000|2020-07-14 08:45:00|19826.3|19811.3|19801.3|19786.3|19836.3|19821.3|19791.3|19776.3|90
1594716600000|2020-07-14 08:50:00|19796.3|19781.3|19776.3|19761.3|19796.3|19781.3|19776.3|19761.3|99
1594716900000|2020-07-14 08:55:00|19781.3|19766.3|19776.3|19761.3|19786.3|19771.3|19766.3|19751.3|74
1594717200000|2020-07-14 09:00:00|19771.3|19756.3|19801.3|19786.3|19811.3|19796.3|19766.3|19751.3|128
1594717500000|2020-07-14 09:05:00|19806.3|19791.3|19786.3|19771.3|19811.3|19796.3|19781.3|19766.3|45
1594717800000|2020-07-14 09:10:00|19781.3|19766.3|19776.3|19761.3|19786.3|19771.3|19761.3|19746.3|64
1594718100000|2020-07-14 09:15:00|19771.3|19756.3|19811.3|19796.3|19816.3|19801.3|19771.3|19756.3|76
1594718400000|2020-07-14 09:20:00|19806.3|19791.3|19816.3|19801.3|19816.3|19801.3|19801.3|19786.3|49
1594718700000|2020-07-14 09:25:00|19811.3|19796.3|19841.3|19826.3|19846.3|19831.3|19811.3|19796.3|82
1594719000000|2020-07-14 09:30:00|19846.3|19831.3|19821.3|19806.3|19846.3|19831.3|19816.3|19801.3|92
1594719300000|2020-07-14 09:35:00|19826.3|19811.3|19846.3|19831.3|19846.3|19831.3|19826.3|19811.3|104
1594719600000|2020-07-14 09:40:00|19841.3|19826.3|19826.3|19811.3|19841.3|19826.3|19826.3|19811.3|69
1594719900000|2020-07-14 09:45:00|19831.3|19816.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|110
1594720200000|2020-07-14 09:50:00|19841.3|19826.3|19821.3|19806.3|19841.3|19826.3|19816.3|19801.3|78
1594720500000|2020-07-14 09:55:00|19826.3|19811.3|19836.3|19821.3|19836.3|19821.3|19736.3|19721.3|125
1594720800000|2020-07-14 10:00:00|19841.3|19826.3|19846.3|19831.3|19846.3|19831.3|19826.3|19811.3|44
1594721100000|2020-07-14 10:05:00|19841.3|19826.3|19851.3|19836.3|19851.3|19836.3|19841.3|19826.3|47
1594721400000|2020-07-14 10:10:00|19846.3|19831.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|35
1594721700000|2020-07-14 10:15:00|19831.3|19816.3|19806.3|19791.3|19836.3|19821.3|19801.3|19786.3|100
1594722000000|2020-07-14 10:20:00|19811.3|19796.3|19841.3|19826.3|19846.3|19831.3|19811.3|19796.3|45
1594722300000|2020-07-14 10:25:00|19836.3|19821.3|19821.3|19806.3|19846.3|19831.3|19821.3|19806.3|82
1594722600000|2020-07-14 10:30:00|19826.3|19811.3|19796.3|19781.3|19826.3|19811.3|19791.3|19776.3|89
1594722900000|2020-07-14 10:35:00|19791.3|19776.3|19791.3|19776.3|19796.3|19781.3|19781.3|19766.3|43
1594723200000|2020-07-14 10:40:00|19786.3|19771.3|19806.3|19791.3|19816.3|19801.3|19786.3|19771.3|144
1594723500000|2020-07-14 10:45:00|19801.3|19786.3|19796.3|19781.3|19801.3|19786.3|19791.3|19776.3|48
1594723800000|2020-07-14 10:50:00|19801.3|19786.3|19816.3|19801.3|19816.3|19801.3|19796.3|19781.3|73
1594724100000|2020-07-14 10:55:00|19811.3|19796.3|19831.3|19816.3|19831.3|19816.3|19806.3|19791.3|56
1594724400000|2020-07-14 11:00:00|19826.3|19811.3|19851.3|19836.3|19851.3|19836.3|19826.3|19811.3|45
1594724700000|2020-07-14 11:05:00|19846.3|19831.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|56
1594725000000|2020-07-14 11:10:00|19831.3|19816.3|19821.3|19806.3|19831.3|19816.3|19806.3|19791.3|53
1594725300000|2020-07-14 11:15:00|19816.3|19801.3|19821.3|19806.3|19821.3|19806.3|19806.3|19791.3|52
1594725600000|2020-07-14 11:20:00|19826.3|19811.3|19811.3|19796.3|19826.3|19811.3|19811.3|19796.3|58
1594725900000|2020-07-14 11:25:00|19806.3|19791.3|19826.3|19811.3|19826.3|19811.3|19806.3|19791.3|45
1594726200000|2020-07-14 11:30:00|19831.3|19816.3|19836.3|19821.3|19841.3|19826.3|19831.3|19816.3|24
1594726500000|2020-07-14 11:35:00|19831.3|19816.3|19841.3|19826.3|19846.3|19831.3|19831.3|19816.3|40
1594726800000|2020-07-14 11:40:00|19843.6|19828.6|19853.6|19838.6|19858.6|19843.6|19843.6|19828.6|49
1594727100000|2020-07-14 11:45:00|19848.6|19833.6|19833.6|19818.6|19848.6|19833.6|19823.6|19808.6|68
1594727400000|2020-07-14 11:50:00|19838.6|19823.6|19868.6|19853.6|19873.6|19858.6|19833.6|19818.6|110
1594727700000|2020-07-14 11:55:00|19863.6|19848.6|19853.6|19838.6|19873.6|19858.6|19853.6|19838.6|70
1594728000000|2020-07-14 12:00:00|19858.6|19843.6|19858.6|19843.6|19858.6|19843.6|19833.6|19818.6|87
1594728300000|2020-07-14 12:05:00|19863.6|19848.6|19858.6|19843.6|19868.6|19853.6|19853.6|19838.6|37
1594728600000|2020-07-14 12:10:00|19863.6|19848.6|19863.6|19848.6|19868.6|19853.6|19858.6|19843.6|36
1594728900000|2020-07-14 12:15:00|19858.6|19843.6|19853.6|19838.6|19878.6|19863.6|19848.6|19833.6|49
1594729200000|2020-07-14 12:20:00|19858.6|19843.6|19843.6|19828.6|19858.6|19843.6|19843.6|19828.6|36
1594729500000|2020-07-14 12:25:00|19838.6|19823.6|19833.6|19818.6|19838.6|19823.6|19828.6|19813.6|38
1594729800000|2020-07-14 12:30:00|19823.6|19808.6|19808.6|19793.6|19828.6|19813.6|19793.6|19778.6|193
1594730100000|2020-07-14 12:35:00|19803.6|19788.6|19768.6|19753.6|19808.6|19793.6|19763.6|19748.6|127
1594730400000|2020-07-14 12:40:00|19763.6|19748.6|19783.6|19768.6|19788.6|19773.6|19758.6|19743.6|114
1594730700000|2020-07-14 12:45:00|19778.6|19763.6|19778.6|19763.6|19788.6|19773.6|19778.6|19763.6|39
1594731000000|2020-07-14 12:50:00|19783.6|19768.6|19778.6|19763.6|19793.6|19778.6|19773.6|19758.6|74
1594731300000|2020-07-14 12:55:00|19773.6|19758.6|19748.6|19733.6|19773.6|19758.6|19733.6|19718.6|182
1594731600000|2020-07-14 13:00:00|19738.6|19723.6|19763.6|19748.6|19768.6|19753.6|19738.6|19723.6|79
1594731900000|2020-07-14 13:05:00|19758.6|19743.6|19753.6|19738.6|19768.6|19753.6|19738.6|19723.6|111
1594732200000|2020-07-14 13:10:00|19758.6|19743.6|19753.6|19738.6|19763.6|19748.6|19748.6|19733.6|81
1594732500000|2020-07-14 13:15:00|19758.6|19743.6|19758.6|19743.6|19763.6|19748.6|19748.6|19733.6|70
1594732800000|2020-07-14 13:20:00|19753.6|19738.6|19768.6|19753.6|19773.6|19758.6|19753.6|19738.6|52
1594733100000|2020-07-14 13:25:00|19763.6|19748.6|19753.6|19738.6|19768.6|19753.6|19748.6|19733.6|45
1594733400000|2020-07-14 13:30:00|19758.6|19743.6|19793.6|19778.6|19813.6|19798.6|19743.6|19728.6|334
1594733700000|2020-07-14 13:35:00|19788.6|19773.6|19813.6|19798.6|19813.6|19798.6|19768.6|19753.6|185
1594734000000|2020-07-14 13:40:00|19808.6|19793.6|19848.6|19833.6|19853.6|19838.6|19798.6|19783.6|174
1594734300000|2020-07-14 13:45:00|19853.6|19838.6|19818.6|19803.6|19853.6|19838.6|19813.6|19798.6|185
1594734600000|2020-07-14 13:50:00|19823.6|19808.6|19803.6|19788.6|19823.6|19808.6|19768.6|19753.6|260
1594734900000|2020-07-14 13:55:00|19798.6|19783.6|19833.6|19818.6|19843.6|19828.6|19783.6|19768.6|269
1594735200000|2020-07-14 14:00:00|19828.6|19813.6|19803.6|19788.6|19833.6|19818.6|19803.6|19788.6|146
1594735500000|2020-07-14 14:05:00|19798.6|19783.6|19783.6|19768.6|19818.6|19803.6|19783.6|19768.6|171
1594735800000|2020-07-14 14:10:00|19782.8|19767.8|19782.8|19767.8|19807.8|19792.8|19772.8|19757.8|198
1594736100000|2020-07-14 14:15:00|19777.8|19762.8|19777.8|19762.8|19802.8|19787.8|19762.8|19747.8|250
1594736400000|2020-07-14 14:20:00|19772.8|19757.8|19797.8|19782.8|19827.8|19812.8|19762.8|19747.8|151
1594736700000|2020-07-14 14:25:00|19792.8|19777.8|19817.8|19802.8|19817.8|19802.8|19782.8|19767.8|156
1594737000000|2020-07-14 14:30:00|19822.8|19807.8|19842.8|19827.8|19852.8|19837.8|19822.8|19807.8|393
1594737300000|2020-07-14 14:35:00|19837.8|19822.8|19847.8|19832.8|19857.8|19842.8|19827.8|19812.8|228
1594737600000|2020-07-14 14:40:00|19852.8|19837.8|19867.8|19852.8|19882.8|19867.8|19852.8|19837.8|265
1594737900000|2020-07-14 14:45:00|19872.8|19857.8|19857.8|19842.8|19877.8|19862.8|19847.8|19832.8|246
1594738200000|2020-07-14 14:50:00|19862.8|19847.8|19902.8|19887.8|19907.8|19892.8|19787.8|19772.8|249
1594738500000|2020-07-14 14:55:00|19897.8|19882.8|19872.8|19857.8|19902.8|19887.8|19862.8|19847.8|248
1594738800000|2020-07-14 15:00:00|19877.8|19862.8|19862.8|19847.8|19897.8|19882.8|19852.8|19837.8|198
1594739100000|2020-07-14 15:05:00|19857.8|19842.8|19877.8|19862.8|19892.8|19877.8|19832.8|19817.8|319
1594739400000|2020-07-14 15:10:00|19872.8|19857.8|19862.8|19847.8|19882.8|19867.8|19862.8|19847.8|194
1594739700000|2020-07-14 15:15:00|19867.8|19852.8|19862.8|19847.8|19877.8|19862.8|19832.8|19817.8|371
1594740000000|2020-07-14 15:20:00|19857.8|19842.8|19867.8|19852.8|19882.8|19867.8|19852.8|19837.8|223
1594740300000|2020-07-14 15:25:00|19872.8|19857.8|19862.8|19847.8|19887.8|19872.8|19857.8|19842.8|375
1594740600000|2020-07-14 15:30:00|19857.8|19842.8|19892.8|19877.8|19902.8|19887.8|19857.8|19842.8|628
1594740900000|2020-07-14 15:35:00|19897.8|19882.8|19877.8|19862.8|19897.8|19882.8|19872.8|19857.8|246
1594741200000|2020-07-14 15:40:00|19872.8|19857.8|19902.8|19887.8|19907.8|19892.8|19872.8|19857.8|70
1594741500000|2020-07-14 15:45:00|19907.8|19892.8|19902.8|19887.8|19922.8|19907.8|19892.8|19877.8|72
1594741800000|2020-07-14 15:50:00|19907.8|19882.8|19897.8|19872.8|19912.8|19892.8|19897.8|19872.8|15
1594742100000|2020-07-14 15:55:00|19902.8|19877.8|19907.8|19887.8|19912.8|19887.8|19892.8|19872.8|60
1594742400000|2020-07-14 16:00:00|19912.8|19892.8|19912.8|19892.8|19912.8|19892.8|19902.8|19882.8|15
1594742700000|2020-07-14 16:05:00|19907.8|19887.8|19892.8|19867.8|19912.8|19892.8|19882.8|19862.8|18
1594743000000|2020-07-14 16:10:00|19887.8|19872.8|19897.8|19877.8|19907.8|19882.8|19887.8|19867.8|27
1594743300000|2020-07-14 16:15:00|19892.8|19872.8|19907.8|19882.8|19912.8|19892.8|19892.8|19867.8|67
1594743600000|2020-07-14 16:20:00|19902.8|19877.8|19907.8|19887.8|19917.8|19897.8|19902.8|19877.8|76
1594743900000|2020-07-14 16:25:00|19912.8|19892.8|19897.8|19877.8|19912.8|19892.8|19897.8|19872.8|23
1594744200000|2020-07-14 16:30:00|19902.8|19882.8|19897.8|19877.8|19912.8|19892.8|19897.8|19877.8|31
1594744500000|2020-07-14 16:35:00|19902.8|19882.8|19902.8|19882.8|19912.8|19892.8|19897.8|19877.8|42
1594744800000|2020-07-14 16:40:00|19907.8|19887.8|19887.8|19867.8|19907.8|19887.8|19887.8|19867.8|16
1594745100000|2020-07-14 16:45:00|19892.8|19872.8|19907.8|19887.8|19907.8|19887.8|19892.8|19872.8|9
1594745400000|2020-07-14 16:50:00|19912.8|19882.8|19892.8|19867.8|19912.8|19887.8|19892.8|19867.8|10
1594745700000|2020-07-14 16:55:00|19887.8|19872.8|19877.8|19852.8|19887.8|19872.8|19872.8|19852.8|22
1594746000000|2020-07-14 17:00:00|19882.8|19857.8|19867.8|19847.8|19882.8|19862.8|19867.8|19847.8|15
1594746300000|2020-07-14 17:05:00|19872.8|19842.8|19857.8|19837.8|19877.8|19852.8|19857.8|19837.8|10
1594746600000|2020-07-14 17:10:00|19852.8|19832.8|19862.8|19842.8|19867.8|19847.8|19852.8|19832.8|27
1594746900000|2020-07-14 17:15:00|19867.8|19847.8|19867.8|19842.8|19872.8|19852.8|19862.8|19837.8|14
1594747200000|2020-07-14 17:20:00|19862.8|19847.8|19877.8|19852.8|19882.8|19862.8|19862.8|19842.8|4
1594747500000|2020-07-14 17:25:00|19882.8|19857.8|19877.8|19852.8|19882.8|19857.8|19872.8|19852.8|8
1594747800000|2020-07-14 17:30:00|19872.8|19857.8|19887.8|19862.8|19887.8|19862.8|19872.8|19852.8|4
1594748100000|2020-07-14 17:35:00|19892.8|19867.8|19907.8|19887.8|19907.8|19887.8|19887.8|19862.8|16
1594748400000|2020-07-14 17:40:00|19902.8|19882.8|19917.8|19897.8|19922.8|19902.8|19902.8|19882.8|19
1594748700000|2020-07-14 17:45:00|19912.8|19892.8|19927.8|19907.8|19932.8|19912.8|19912.8|19892.8|32
1594749000000|2020-07-14 17:50:00|19932.8|19912.8|19947.8|19922.8|19947.8|19927.8|19927.8|19907.8|31
1594749300000|2020-07-14 17:55:00|19952.8|19927.8|19932.8|19912.8|19952.8|19927.8|19912.8|19892.8|110
1594749600000|2020-07-14 18:00:00|19937.8|19917.8|19957.8|19932.8|19967.8|19947.8|19927.8|19907.8|53
1594749900000|2020-07-14 18:05:00|19952.8|19927.8|19942.8|19917.8|19957.8|19932.8|19937.8|19912.8|8
1594750200000|2020-07-14 18:10:00|19947.8|19922.8|19947.8|19922.8|19947.8|19922.8|19942.8|19917.8|4
1594750500000|2020-07-14 18:15:00|19952.8|19927.8|19957.8|19937.8|19967.8|19942.8|19947.8|19922.8|13
1594750800000|2020-07-14 18:20:00|19962.8|19942.8|19962.8|19937.8|19972.8|19947.8|19957.8|19937.8|22
1594751100000|2020-07-14 18:25:00|19957.8|19932.8|19952.8|19937.8|19957.8|19937.8|19947.8|19922.8|7
1594751400000|2020-07-14 18:30:00|19947.8|19932.8|19942.8|19927.8|19947.8|19932.8|19942.8|19927.8|7
1594751700000|2020-07-14 18:35:00|19952.8|19937.8|19942.8|19927.8|19952.8|19937.8|19942.8|19927.8|4
1594752000000|2020-07-14 18:40:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|1
1594752300000|2020-07-14 18:45:00|19952.8|19937.8|19937.8|19922.8|19957.8|19942.8|19932.8|19917.8|6
1594752600000|2020-07-14 18:50:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|1
1594752900000|2020-07-14 18:55:00|19942.8|19927.8|19962.8|19947.8|19962.8|19947.8|19942.8|19927.8|6
1594753200000|2020-07-14 19:00:00|19952.8|19937.8|19932.8|19917.8|19952.8|19937.8|19932.8|19917.8|5
1594753500000|2020-07-14 19:05:00|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|19932.8|19917.8|7
1594753800000|2020-07-14 19:10:00|19937.8|19922.8|19922.8|19907.8|19937.8|19922.8|19922.8|19907.8|8
1594754100000|2020-07-14 19:15:00|19912.8|19897.8|19922.8|19907.8|19922.8|19907.8|19907.8|19892.8|6
1594754400000|2020-07-14 19:20:00|19927.8|19912.8|19952.8|19937.8|19952.8|19937.8|19927.8|19912.8|8
1594754700000|2020-07-14 19:25:00|19957.8|19942.8|19952.8|19937.8|19962.8|19947.8|19952.8|19937.8|5
1594755000000|2020-07-14 19:30:00|19967.8|19952.8|19962.8|19947.8|19967.8|19952.8|19962.8|19947.8|4
1594755300000|2020-07-14 19:35:00|19967.8|19952.8|19962.8|19947.8|19967.8|19952.8|19962.8|19947.8|6
1594755600000|2020-07-14 19:40:00|19972.8|19957.8|19972.8|19957.8|19977.8|19962.8|19972.8|19957.8|11
1594755900000|2020-07-14 19:45:00|19982.8|19967.8|19992.8|19977.8|19992.8|19977.8|19972.8|19957.8|44
1594756200000|2020-07-14 19:50:00|19997.8|19982.8|20002.8|19987.8|20012.8|19997.8|19997.8|19982.8|27
1594756500000|2020-07-14 19:55:00|19997.8|19982.8|19972.8|19957.8|19997.8|19982.8|19972.8|19957.8|16
1594756800000|2020-07-14 20:00:00|19988|19948|19972.4|19932.4|19988|19948|19966.8|19926.8|0
1594757100000|2020-07-14 20:05:00|19972.7|19932.7|19984|19944|19987.9|19947.9|19962.9|19922.9|0
1594757400000|2020-07-14 20:10:00|19984.9|19944.9|19965.7|19925.7|19986.2|19946.2|19958.9|19918.9|0
1594757700000|2020-07-14 20:15:00|19965.2|19925.2|19981.6|19941.6|19989|19949|19964.2|19924.2|0
1594758000000|2020-07-14 20:20:00|19982.1|19942.1|19982.1|19942.1|19984.6|19944.6|19982.1|19942.1|0
1594758300000|2020-07-14 20:25:00|19982.6|19942.6|19983.1|19943.1|19984.6|19944.6|19982.1|19942.1|0
1594758600000|2020-07-14 20:30:00|19982.8|19942.8|19981.1|19941.1|19990.6|19950.6|19973.3|19933.3|0
1594758900000|2020-07-14 20:35:00|19981.4|19941.4|19970.3|19930.3|19984.6|19944.6|19965.6|19925.6|0
1594759200000|2020-07-14 20:40:00|19970.6|19930.6|19988.1|19948.1|19988.1|19948.1|19970.3|19930.3|0
1594759500000|2020-07-14 20:45:00|19987.8|19947.8|19988.1|19948.1|19992.8|19952.8|19985|19945|0
1594759800000|2020-07-14 20:50:00|19988.3|19948.3|19992.8|19952.8|19992.8|19952.8|19988.1|19948.1|0
1594760100000|2020-07-14 20:55:00|19992.5|19952.5|19984.8|19944.8|19992.5|19952.5|19980.3|19940.3|0
1594760400000|2020-07-14 21:00:00|19985.3|19945.3|20031|19991|20037.4|19997.4|19985.3|19945.3|0
1594760700000|2020-07-14 21:05:00|20032|19992|20085.9|20045.9|20104.3|20064.3|20030.8|19990.8|0
1594761000000|2020-07-14 21:10:00|20090.4|20050.4|20055.6|20015.6|20090.4|20050.4|20050.1|20010.1|0
1594761300000|2020-07-14 21:15:00|20054.6|20014.6|20079|20039|20087|20047|20054.1|20014.1|0
1594761600000|2020-07-14 21:20:00|20078.1|20038.1|20105.9|20065.9|20118.1|20078.1|20078.1|20038.1|0
1594761900000|2020-07-14 21:25:00|20107.9|20067.9|20070.2|20030.2|20107.9|20067.9|20065.3|20025.3|0
1594762200000|2020-07-14 21:30:00|20070.7|20030.7|20072.2|20032.2|20073.2|20033.2|20061.8|20021.8|0
1594762500000|2020-07-14 21:35:00|20073.2|20033.2|20086.1|20046.1|20086.6|20046.6|20073.2|20033.2|0
1594762800000|2020-07-14 21:40:00|20084.6|20044.6|20086.9|20046.9|20086.9|20046.9|20077.5|20037.5|0
1594763100000|2020-07-14 21:45:00|20086.4|20046.4|20078.5|20038.5|20092.4|20052.4|20078.5|20038.5|0
1594763400000|2020-07-14 21:50:00|20078|20038|20077.5|20037.5|20084|20044|20072.1|20032.1|0
1594763700000|2020-07-14 21:55:00|20077|20037|20086|20046|20098.4|20058.4|20066.1|20026.1|0
1594764000000|2020-07-14 22:00:00|20082.8|20042.8|20172.1|20132.1|20187.6|20147.6|20082.8|20042.8|0
1594764300000|2020-07-14 22:05:00|20172.3|20132.3|20153.1|20113.1|20187.1|20147.1|20149|20109|0
1594764600000|2020-07-14 22:10:00|20151.7|20111.7|20173.3|20133.3|20177.3|20137.3|20151.7|20111.7|0
1594764900000|2020-07-14 22:15:00|20174.3|20134.3|20173|20133|20186.8|20146.8|20161.8|20121.8|0
1594765200000|2020-07-14 22:20:00|20172.8|20132.8|20172.8|20132.8|20182|20142|20166.3|20126.3|0
1594765500000|2020-07-14 22:25:00|20173.1|20133.1|20188.7|20148.7|20192.2|20152.2|20169.3|20129.3|0
1594765800000|2020-07-14 22:30:00|20189|20149|20177.9|20137.9|20193.5|20153.5|20161.8|20121.8|0
1594766100000|2020-07-14 22:35:00|20177.8|20137.8|20183.3|20143.3|20183.3|20143.3|20174.3|20134.3|0
1594766400000|2020-07-14 22:40:00|20182.7|20142.7|20194.5|20154.5|20197.5|20157.5|20179|20139|0
1594766700000|2020-07-14 22:45:00|20194.3|20154.3|20170.6|20130.6|20203.4|20163.4|20170|20130|0
1594767000000|2020-07-14 22:50:00|20170.9|20130.9|20255.1|20215.1|20255.1|20215.1|20170.9|20130.9|0
1594767300000|2020-07-14 22:55:00|20255.3|20215.3|20239.3|20199.3|20274.5|20234.5|20236.2|20196.2|0
1594767600000|2020-07-14 23:00:00|20240|20200|20227.5|20187.5|20245.8|20205.8|20208.1|20168.1|0
1594767900000|2020-07-14 23:05:00|20227.8|20187.8|20209.5|20169.5|20248.2|20208.2|20206|20166|0
1594768200000|2020-07-14 23:10:00|20209.7|20169.7|20225|20185|20232.7|20192.7|20206|20166|0
1594768500000|2020-07-14 23:15:00|20225.2|20185.2|20229|20189|20233.8|20193.8|20225.2|20185.2|0
1594768800000|2020-07-14 23:20:00|20226.3|20186.3|20214.3|20174.3|20229.3|20189.3|20213.1|20173.1|0
1594769100000|2020-07-14 23:25:00|20214.6|20174.6|20195.9|20155.9|20216.1|20176.1|20194.1|20154.1|0
1594769400000|2020-07-14 23:30:00|20196|20156|20186.2|20146.2|20198.9|20158.9|20181.4|20141.4|0
1594769700000|2020-07-14 23:35:00|20186.4|20146.4|20187.3|20147.3|20190.9|20150.9|20181.4|20141.4|0
1594770000000|2020-07-14 23:40:00|20187.6|20147.6|20182.6|20142.6|20188.6|20148.6|20177.8|20137.8|0
1594770300000|2020-07-14 23:45:00|20182.9|20142.9|20176.1|20136.1|20184.3|20144.3|20168.3|20128.3|0
1594770600000|2020-07-14 23:50:00|20176|20136|20177.5|20137.5|20177.5|20137.5|20163|20123|0
1594770900000|2020-07-14 23:55:00|20177.6|20137.6|20193.2|20153.2|20193.2|20153.2|20175.7|20135.7|0
1594771200000|2020-07-15 00:00:00|20192.6|20152.6|20219.9|20179.9|20221.2|20181.2|20188.4|20148.4|0
1594771500000|2020-07-15 00:05:00|20219.8|20179.8|20221.2|20181.2|20221.2|20181.2|20208.7|20168.7|0
1594771800000|2020-07-15 00:10:00|20221.4|20181.4|20192.7|20152.7|20228.9|20188.9|20191|20151|0
1594772100000|2020-07-15 00:15:00|20193|20153|20173.6|20133.6|20205.9|20165.9|20173.6|20133.6|0
1594772400000|2020-07-15 00:20:00|20173.8|20133.8|20184.2|20144.2|20185.2|20145.2|20172.7|20132.7|0
1594772700000|2020-07-15 00:25:00|20183.2|20143.2|20172.5|20132.5|20185.1|20145.1|20166.2|20126.2|0
1594773000000|2020-07-15 00:30:00|20172.7|20132.7|20177.8|20137.8|20183.8|20143.8|20166.9|20126.9|0
1594773300000|2020-07-15 00:35:00|20177.9|20137.9|20172.2|20132.2|20183.8|20143.8|20161.1|20121.1|0
1594773600000|2020-07-15 00:40:00|20174.2|20134.2|20167|20127|20177.5|20137.5|20166.2|20126.2|0
1594773900000|2020-07-15 00:45:00|20166.9|20126.9|20178.7|20138.7|20184.5|20144.5|20166.9|20126.9|0
1594774200000|2020-07-15 00:50:00|20178.9|20138.9|20180.5|20140.5|20184.5|20144.5|20172.7|20132.7|0
1594774500000|2020-07-15 00:55:00|20183.8|20143.8|20189.3|20149.3|20189.3|20149.3|20177.7|20137.7|0
1594774800000|2020-07-15 01:00:00|20189.1|20149.1|20183.8|20143.8|20199|20159|20177.6|20137.6|0
1594775100000|2020-07-15 01:05:00|20183.7|20143.7|20188.6|20148.6|20188.6|20148.6|20182.6|20142.6|0
1594775400000|2020-07-15 01:10:00|20188.5|20148.5|20199.9|20159.9|20205.7|20165.7|20188.4|20148.4|0
1594775700000|2020-07-15 01:15:00|20200.9|20160.9|20210.4|20170.4|20211|20171|20199.7|20159.7|0
1594776000000|2020-07-15 01:20:00|20210.5|20170.5|20198.3|20158.3|20213.5|20173.5|20198.3|20158.3|0
1594776300000|2020-07-15 01:25:00|20198.5|20158.5|20209.7|20169.7|20209.9|20169.9|20197.7|20157.7|0
1594776600000|2020-07-15 01:30:00|20210.7|20170.7|20197.8|20157.8|20215|20175|20191.8|20151.8|0
1594776900000|2020-07-15 01:35:00|20196.8|20156.8|20170.9|20130.9|20198.4|20158.4|20170.9|20130.9|0
1594777200000|2020-07-15 01:40:00|20170.7|20130.7|20176.5|20136.5|20181.8|20141.8|20170.7|20130.7|0
1594777500000|2020-07-15 01:45:00|20176.6|20136.6|20164.9|20124.9|20182.4|20142.4|20159.1|20119.1|0
1594777800000|2020-07-15 01:50:00|20162.9|20122.9|20170.7|20130.7|20182.2|20142.2|20159.5|20119.5|0
1594778100000|2020-07-15 01:55:00|20170.9|20130.9|20181.8|20141.8|20187.7|20147.7|20170.6|20130.6|0
1594778400000|2020-07-15 02:00:00|20182|20142|20170.7|20130.7|20182.2|20142.2|20165.1|20125.1|0
1594778700000|2020-07-15 02:05:00|20168.7|20128.7|20165.6|20125.6|20173.9|20133.9|20165.3|20125.3|0
1594779000000|2020-07-15 02:10:00|20166.6|20126.6|20171.2|20131.2|20176.9|20136.9|20159.3|20119.3|0
1594779300000|2020-07-15 02:15:00|20171.3|20131.3|20165.6|20125.6|20182.4|20142.4|20165.4|20125.4|0
1594779600000|2020-07-15 02:20:00|20167.6|20127.6|20177.1|20137.1|20182.5|20142.5|20167.6|20127.6|0
1594779900000|2020-07-15 02:25:00|20177.2|20137.2|20176.5|20136.5|20182.7|20142.7|20170.9|20130.9|0
1594780200000|2020-07-15 02:30:00|20176.7|20136.7|20176.5|20136.5|20176.7|20136.7|20171.1|20131.1|0
1594780500000|2020-07-15 02:35:00|20174.5|20134.5|20147.6|20107.6|20174.5|20134.5|20147.6|20107.6|0
1594780800000|2020-07-15 02:40:00|20147.4|20107.4|20147.4|20107.4|20152.7|20112.7|20144.3|20104.3|0
1594781100000|2020-07-15 02:45:00|20147.3|20107.3|20153.4|20113.4|20153.4|20113.4|20147.3|20107.3|0
1594781400000|2020-07-15 02:50:00|20153.3|20113.3|20159.3|20119.3|20159.8|20119.8|20153.2|20113.2|0
1594781700000|2020-07-15 02:55:00|20159.4|20119.4|20159.3|20119.3|20165.1|20125.1|20159.1|20119.1|0
1594782000000|2020-07-15 03:00:00|20159.2|20119.2|20158.9|20118.9|20164.6|20124.6|20158.7|20118.7|0
1594782300000|2020-07-15 03:05:00|20159.1|20119.1|20153.4|20113.4|20159.4|20119.4|20147.8|20107.8|0
1594782600000|2020-07-15 03:10:00|20153.3|20113.3|20142.3|20102.3|20153.6|20113.6|20142.1|20102.1|0
1594782900000|2020-07-15 03:15:00|20143.3|20103.3|20130.3|20090.3|20147.8|20107.8|20130|20090|0
1594783200000|2020-07-15 03:20:00|20130.2|20090.2|20131.7|20091.7|20131.9|20091.9|20124.5|20084.5|0
1594783500000|2020-07-15 03:25:00|20131.8|20091.8|20132.1|20092.1|20142.8|20102.8|20131.4|20091.4|0
1594783800000|2020-07-15 03:30:00|20131.9|20091.9|20122.8|20082.8|20132.1|20092.1|20114.2|20074.2|0
1594784100000|2020-07-15 03:35:00|20126.1|20086.1|20125.9|20085.9|20131.9|20091.9|20120.5|20080.5|0
1594784400000|2020-07-15 03:40:00|20125.7|20085.7|20125.9|20085.9|20131.4|20091.4|20120.2|20080.2|0
1594784700000|2020-07-15 03:45:00|20125.7|20085.7|20142.8|20102.8|20142.8|20102.8|20125.5|20085.5|0
1594785000000|2020-07-15 03:50:00|20142.7|20102.7|20143.4|20103.4|20149|20109|20137.1|20097.1|0
1594785300000|2020-07-15 03:55:00|20143.6|20103.6|20137.8|20097.8|20143.7|20103.7|20132.3|20092.3|0
1594785600000|2020-07-15 04:00:00|20137.7|20097.7|20142.5|20102.5|20143.7|20103.7|20137|20097|0
1594785900000|2020-07-15 04:05:00|20142.6|20102.6|20152.8|20112.8|20152.9|20112.9|20136.6|20096.6|0
1594786200000|2020-07-15 04:10:00|20152.7|20112.7|20147.1|20107.1|20152.7|20112.7|20143.9|20103.9|0
1594786500000|2020-07-15 04:15:00|20147.2|20107.2|20153.1|20113.1|20158.5|20118.5|20146.9|20106.9|0
1594786800000|2020-07-15 04:20:00|20152.9|20112.9|20164.4|20124.4|20164.7|20124.7|20152.7|20112.7|0
1594787100000|2020-07-15 04:25:00|20164.3|20124.3|20164.7|20124.7|20164.7|20124.7|20158.5|20118.5|0
1594787400000|2020-07-15 04:30:00|20165.7|20125.7|20164|20124|20170.2|20130.2|20164|20124|0
1594787700000|2020-07-15 04:35:00|20164.2|20124.2|20175.1|20135.1|20175.3|20135.3|20164|20124|0
1594788000000|2020-07-15 04:40:00|20173.3|20133.3|20167.7|20127.7|20173.5|20133.5|20167.5|20127.5|0
1594788300000|2020-07-15 04:45:00|20167.8|20127.8|20179.3|20139.3|20179.7|20139.7|20167.8|20127.8|0
1594788600000|2020-07-15 04:50:00|20179.5|20139.5|20178.1|20138.1|20184.6|20144.6|20178|20138|0
1594788900000|2020-07-15 04:55:00|20178.3|20138.3|20189.1|20149.1|20189.4|20149.4|20178.1|20138.1|0
1594789200000|2020-07-15 05:00:00|20189.3|20149.3|20174.8|20134.8|20189.4|20149.4|20171.8|20131.8|0
1594789500000|2020-07-15 05:05:00|20173.8|20133.8|20183.1|20143.1|20188.5|20148.5|20171.8|20131.8|0
1594789800000|2020-07-15 05:10:00|20188.4|20148.4|20182.9|20142.9|20188.6|20148.6|20182.6|20142.6|0
1594790100000|2020-07-15 05:15:00|20182.8|20142.8|20188.2|20148.2|20188.6|20148.6|20182.8|20142.8|0
1594790400000|2020-07-15 05:20:00|20188.3|20148.3|20173.8|20133.8|20188.4|20148.4|20173.8|20133.8|0
1594790700000|2020-07-15 05:25:00|20168.6|20128.6|20176.9|20136.9|20182.6|20142.6|20166|20126|0
1594791000000|2020-07-15 05:30:00|20177.9|20137.9|20182.5|20142.5|20188|20148|20170.8|20130.8|0
1594791300000|2020-07-15 05:35:00|20182.4|20142.4|20194.2|20154.2|20195|20155|20182.2|20142.2|0
1594791600000|2020-07-15 05:40:00|20194.3|20154.3|20193.8|20153.8|20199.3|20159.3|20193.6|20153.6|0
1594791900000|2020-07-15 05:45:00|20194|20154|20149.5|20109.5|20196.6|20156.6|20144.1|20104.1|0
1594792200000|2020-07-15 05:50:00|20149.7|20109.7|20155.4|20115.4|20160.7|20120.7|20137.9|20097.9|0
1594792500000|2020-07-15 05:55:00|20155.3|20115.3|20147.5|20107.5|20161.6|20121.6|20147.5|20107.5|0
1594792800000|2020-07-15 06:00:00|20147.6|20107.6|20107.8|20092.8|20153|20113|20092.8|20077.8|43
1594793100000|2020-07-15 06:05:00|20112.8|20097.8|20107.8|20092.8|20132.8|20117.8|20102.8|20087.8|51
1594793400000|2020-07-15 06:10:00|20092.8|20077.8|20137.8|20122.8|20152.8|20137.8|20092.8|20077.8|127
1594793700000|2020-07-15 06:15:00|20142.8|20127.8|20162.8|20147.8|20172.8|20157.8|20142.8|20127.8|90
1594794000000|2020-07-15 06:20:00|20157.8|20142.8|20152.8|20137.8|20162.8|20147.8|20147.8|20132.8|26
1594794300000|2020-07-15 06:25:00|20157.8|20142.8|20157.8|20142.8|20167.8|20152.8|20152.8|20137.8|44
1594794600000|2020-07-15 06:30:00|20152.8|20137.8|20162.8|20147.8|20167.8|20152.8|20152.8|20137.8|23
1594794900000|2020-07-15 06:35:00|20157.8|20142.8|20152.8|20137.8|20157.8|20142.8|20152.8|20137.8|20
1594795200000|2020-07-15 06:40:00|20147.8|20132.8|20152.8|20137.8|20162.8|20147.8|20147.8|20132.8|26
1594795500000|2020-07-15 06:45:00|20147.8|20132.8|20132.8|20117.8|20147.8|20132.8|20132.8|20117.8|49
1594795800000|2020-07-15 06:50:00|20137.8|20122.8|20122.8|20107.8|20147.8|20132.8|20122.8|20107.8|29
1594796100000|2020-07-15 06:55:00|20127.8|20112.8|20112.8|20097.8|20142.8|20127.8|20112.8|20097.8|87
1594796400000|2020-07-15 07:00:00|20117.8|20102.8|20132.8|20117.8|20152.8|20137.8|20107.8|20092.8|514
1594796700000|2020-07-15 07:05:00|20127.8|20112.8|20112.8|20097.8|20147.8|20132.8|20092.8|20077.8|395
1594797000000|2020-07-15 07:10:00|20117.8|20102.8|20067.8|20052.8|20117.8|20102.8|20057.8|20042.8|323
1594797300000|2020-07-15 07:15:00|20072.8|20057.8|20102.8|20087.8|20107.8|20092.8|20072.8|20057.8|340
1594797600000|2020-07-15 07:20:00|20097.8|20082.8|20107.8|20092.8|20117.8|20102.8|20087.8|20072.8|236
1594797900000|2020-07-15 07:25:00|20112.8|20097.8|20132.8|20117.8|20132.8|20117.8|20112.8|20097.8|208
1594798200000|2020-07-15 07:30:00|20137.8|20122.8|20142.8|20127.8|20147.8|20132.8|20122.8|20107.8|230
1594798500000|2020-07-15 07:35:00|20147.8|20132.8|20099|20084|20167.8|20152.8|20099|20084|534
1594798800000|2020-07-15 07:40:00|20104|20089|20114.1|20099.1|20120.8|20105.8|20099|20084|137
1594799100000|2020-07-15 07:45:00|20109.1|20094.1|20114.1|20099.1|20119.1|20104.1|20094.1|20079.1|207
1594799400000|2020-07-15 07:50:00|20109.1|20094.1|20089.1|20074.1|20114.1|20099.1|20079.1|20064.1|212
1594799700000|2020-07-15 07:55:00|20084.1|20069.1|20089.1|20074.1|20099.1|20084.1|20084.1|20069.1|118
1594800000000|2020-07-15 08:00:00|20094.1|20079.1|20114.1|20099.1|20114.1|20099.1|20089.1|20074.1|125
1594800300000|2020-07-15 08:05:00|20109.1|20094.1|20119.1|20104.1|20119.1|20104.1|20109.1|20094.1|113
1594800600000|2020-07-15 08:10:00|20114.1|20099.1|20129.1|20114.1|20139.1|20124.1|20104.1|20089.1|174
1594800900000|2020-07-15 08:15:00|20134.1|20119.1|20079.1|20064.1|20134.1|20119.1|20079.1|20064.1|112
1594801200000|2020-07-15 08:20:00|20084.1|20069.1|20069.1|20054.1|20094.1|20079.1|20069.1|20054.1|133
1594801500000|2020-07-15 08:25:00|20064.1|20049.1|20099.1|20084.1|20099.1|20084.1|20059.1|20044.1|125
1594801800000|2020-07-15 08:30:00|20104.1|20089.1|20094.1|20079.1|20114.1|20099.1|20094.1|20079.1|71
1594802100000|2020-07-15 08:35:00|20099.1|20084.1|20074.1|20059.1|20104.1|20089.1|20074.1|20059.1|131
1594802400000|2020-07-15 08:40:00|20069.1|20054.1|20024.1|20009.1|20069.1|20054.1|20019.1|20004.1|246
1594802700000|2020-07-15 08:45:00|20029.1|20014.1|20019.1|20004.1|20034.1|20019.1|20019.1|20004.1|153
1594803000000|2020-07-15 08:50:00|20024.1|20009.1|20014.1|19999.1|20024.1|20009.1|20004.1|19989.1|138
1594803300000|2020-07-15 08:55:00|20019.1|20004.1|20019.1|20004.1|20024.1|20009.1|20014.1|19999.1|71
1594803600000|2020-07-15 09:00:00|20014.1|19999.1|20014.1|19999.1|20024.1|20009.1|19999.1|19984.1|122
1594803900000|2020-07-15 09:05:00|20009.1|19994.1|20019.1|20004.1|20019.1|20004.1|19999.1|19984.1|101
1594804200000|2020-07-15 09:10:00|20024.1|20009.1|20049.1|20034.1|20049.1|20034.1|20019.1|20004.1|79
1594804500000|2020-07-15 09:15:00|20044.1|20029.1|20064.1|20049.1|20069.1|20054.1|20044.1|20029.1|61
1594804800000|2020-07-15 09:20:00|20069.1|20054.1|20074.1|20059.1|20074.1|20059.1|20059.1|20044.1|80
1594805100000|2020-07-15 09:25:00|20079.1|20064.1|20074.1|20059.1|20084.1|20069.1|20074.1|20059.1|198
1594805400000|2020-07-15 09:30:00|20069.1|20054.1|20049.1|20034.1|20069.1|20054.1|20049.1|20034.1|65
1594805700000|2020-07-15 09:35:00|20054.1|20039.1|20059.1|20044.1|20059.1|20044.1|20049.1|20034.1|74
1594806000000|2020-07-15 09:40:00|20054.1|20039.1|20069.1|20054.1|20074.1|20059.1|20049.1|20034.1|48
1594806300000|2020-07-15 09:45:00|20064.1|20049.1|20084.1|20069.1|20084.1|20069.1|20059.1|20044.1|58
1594806600000|2020-07-15 09:50:00|20079.1|20064.1|20069.1|20054.1|20079.1|20064.1|20069.1|20054.1|54
1594806900000|2020-07-15 09:55:00|20074.1|20059.1|20079.1|20064.1|20084.1|20069.1|20069.1|20054.1|42
1594807200000|2020-07-15 10:00:00|20084.1|20069.1|20089.1|20074.1|20089.1|20074.1|20079.1|20064.1|52
1594807500000|2020-07-15 10:05:00|20094.1|20079.1|20099.1|20084.1|20099.1|20084.1|20084.1|20069.1|74
1594807800000|2020-07-15 10:10:00|20094.1|20079.1|20129.1|20114.1|20144.1|20129.1|20094.1|20079.1|320
1594808100000|2020-07-15 10:15:00|20124.1|20109.1|20139.1|20124.1|20139.1|20124.1|20124.1|20109.1|123
1594808400000|2020-07-15 10:20:00|20144.1|20129.1|20139.1|20124.1|20159.1|20144.1|20134.1|20119.1|219
1594808700000|2020-07-15 10:25:00|20134.1|20119.1|20149.1|20134.1|20149.1|20134.1|20124.1|20109.1|155
1594809000000|2020-07-15 10:30:00|20144.1|20129.1|20154.1|20139.1|20154.1|20139.1|20134.1|20119.1|124
1594809300000|2020-07-15 10:35:00|20159.1|20144.1|20179.1|20164.1|20184.1|20169.1|20154.1|20139.1|253
1594809600000|2020-07-15 10:40:00|20184.1|20169.1|20184.1|20169.1|20194.1|20179.1|20179.1|20164.1|265
1594809900000|2020-07-15 10:45:00|20194.1|20179.1|20234.1|20219.1|20239.1|20224.1|20194.1|20179.1|300
1594810200000|2020-07-15 10:50:00|20239.1|20224.1|20274.1|20259.1|20274.1|20259.1|20239.1|20224.1|399
1594810500000|2020-07-15 10:55:00|20279.1|20264.1|20259.1|20244.1|20289.1|20274.1|20254.1|20239.1|343
1594810800000|2020-07-15 11:00:00|20264.1|20249.1|20299.1|20284.1|20309.1|20294.1|20259.1|20244.1|305
1594811100000|2020-07-15 11:05:00|20304.1|20289.1|20284.1|20269.1|20309.1|20294.1|20284.1|20269.1|202
1594811400000|2020-07-15 11:10:00|20289.1|20274.1|20284.1|20269.1|20289.1|20274.1|20274.1|20259.1|199
1594811700000|2020-07-15 11:15:00|20294.1|20279.1|20284.1|20269.1|20294.1|20279.1|20274.1|20259.1|246
1594812000000|2020-07-15 11:20:00|20279.1|20264.1|20274.1|20259.1|20294.1|20279.1|20274.1|20259.1|120
1594812300000|2020-07-15 11:25:00|20284.1|20269.1|20289.1|20274.1|20294.1|20279.1|20284.1|20269.1|81
1594812600000|2020-07-15 11:30:00|20294.1|20279.1|20299.1|20284.1|20299.1|20284.1|20279.1|20264.1|202
1594812900000|2020-07-15 11:35:00|20304.1|20289.1|20319.1|20304.1|20339.1|20324.1|20304.1|20289.1|278
1594813200000|2020-07-15 11:40:00|20320.9|20305.9|20345.9|20330.9|20345.9|20330.9|20310.9|20295.9|283
1594813500000|2020-07-15 11:45:00|20350.9|20335.9|20320.9|20305.9|20355.9|20340.9|20320.9|20305.9|149
1594813800000|2020-07-15 11:50:00|20325.9|20310.9|20320.9|20305.9|20330.9|20315.9|20315.9|20300.9|85
1594814100000|2020-07-15 11:55:00|20315.9|20300.9|20315.9|20300.9|20325.9|20310.9|20310.9|20295.9|110
1594814400000|2020-07-15 12:00:00|20320.9|20305.9|20335.9|20320.9|20335.9|20320.9|20305.9|20290.9|165
1594814700000|2020-07-15 12:05:00|20330.9|20315.9|20345.9|20330.9|20355.9|20340.9|20325.9|20310.9|220
1594815000000|2020-07-15 12:10:00|20350.9|20335.9|20325.9|20310.9|20360.9|20345.9|20325.9|20310.9|244
1594815300000|2020-07-15 12:15:00|20330.9|20315.9|20325.9|20310.9|20335.9|20320.9|20320.9|20305.9|170
1594815600000|2020-07-15 12:20:00|20330.9|20315.9|20330.9|20315.9|20345.9|20330.9|20325.9|20310.9|148
1594815900000|2020-07-15 12:25:00|20335.9|20320.9|20330.9|20315.9|20345.9|20330.9|20320.9|20305.9|116
1594816200000|2020-07-15 12:30:00|20325.9|20310.9|20325.9|20310.9|20335.9|20320.9|20320.9|20305.9|129
1594816500000|2020-07-15 12:35:00|20330.9|20315.9|20310.9|20295.9|20335.9|20320.9|20310.9|20295.9|115
1594816800000|2020-07-15 12:40:00|20305.9|20290.9|20310.9|20295.9|20315.9|20300.9|20300.9|20285.9|126
1594817100000|2020-07-15 12:45:00|20305.9|20290.9|20280.9|20265.9|20305.9|20290.9|20270.9|20255.9|364
1594817400000|2020-07-15 12:50:00|20285.9|20270.9|20290.9|20275.9|20305.9|20290.9|20285.9|20270.9|117
1594817700000|2020-07-15 12:55:00|20285.9|20270.9|20305.9|20290.9|20305.9|20290.9|20285.9|20270.9|97
1594818000000|2020-07-15 13:00:00|20315.9|20300.9|20300.9|20285.9|20315.9|20300.9|20290.9|20275.9|81
1594818300000|2020-07-15 13:05:00|20295.9|20280.9|20260.9|20245.9|20295.9|20280.9|20260.9|20245.9|107
1594818600000|2020-07-15 13:10:00|20255.9|20240.9|20270.9|20255.9|20270.9|20255.9|20255.9|20240.9|129
1594818900000|2020-07-15 13:15:00|20275.9|20260.9|20290.9|20275.9|20295.9|20280.9|20270.9|20255.9|96
1594819200000|2020-07-15 13:20:00|20295.9|20280.9|20270.9|20255.9|20295.9|20280.9|20265.9|20250.9|72
1594819500000|2020-07-15 13:25:00|20275.9|20260.9|20265.9|20250.9|20280.9|20265.9|20265.9|20250.9|95
1594819800000|2020-07-15 13:30:00|20270.9|20255.9|20270.9|20255.9|20290.9|20275.9|20250.9|20235.9|209
1594820100000|2020-07-15 13:35:00|20275.9|20260.9|20250.9|20235.9|20285.9|20270.9|20240.9|20225.9|253
1594820400000|2020-07-15 13:40:00|20240.9|20225.9|20270.9|20255.9|20270.9|20255.9|20240.9|20225.9|241
1594820700000|2020-07-15 13:45:00|20275.9|20260.9|20260.9|20245.9|20275.9|20260.9|20235.9|20220.9|127
1594821000000|2020-07-15 13:50:00|20255.9|20240.9|20245.9|20230.9|20255.9|20240.9|20205.9|20190.9|257
1594821300000|2020-07-15 13:55:00|20240.9|20225.9|20235.9|20220.9|20260.9|20245.9|20235.9|20220.9|145
1594821600000|2020-07-15 14:00:00|20245.9|20230.9|20230.9|20215.9|20250.9|20235.9|20225.9|20210.9|176
1594821900000|2020-07-15 14:05:00|20235.9|20220.9|20265.9|20250.9|20280.9|20265.9|20235.9|20220.9|223
1594822200000|2020-07-15 14:10:00|20265.6|20250.6|20255.6|20240.6|20265.6|20250.6|20245.6|20230.6|189
1594822500000|2020-07-15 14:15:00|20250.6|20235.6|20300.6|20285.6|20305.6|20290.6|20245.6|20230.6|226
1594822800000|2020-07-15 14:20:00|20305.6|20290.6|20300.6|20285.6|20305.6|20290.6|20295.6|20280.6|191
1594823100000|2020-07-15 14:25:00|20305.6|20290.6|20320.6|20305.6|20325.6|20310.6|20305.6|20290.6|223
1594823400000|2020-07-15 14:30:00|20325.6|20310.6|20325.6|20310.6|20340.6|20325.6|20320.6|20305.6|278
1594823700000|2020-07-15 14:35:00|20330.6|20315.6|20350.6|20335.6|20355.6|20340.6|20330.6|20315.6|345
1594824000000|2020-07-15 14:40:00|20345.6|20330.6|20350.6|20335.6|20355.6|20340.6|20345.6|20330.6|258
1594824300000|2020-07-15 14:45:00|20355.6|20340.6|20350.6|20335.6|20355.6|20340.6|20345.6|20330.6|311
1594824600000|2020-07-15 14:50:00|20355.6|20340.6|20360.6|20345.6|20370.6|20355.6|20355.6|20340.6|222
1594824900000|2020-07-15 14:55:00|20365.6|20350.6|20355.6|20340.6|20370.6|20355.6|20355.6|20340.6|209
1594825200000|2020-07-15 15:00:00|20360.6|20345.6|20325.6|20310.6|20365.6|20350.6|20325.6|20310.6|301
1594825500000|2020-07-15 15:05:00|20330.6|20315.6|20335.6|20320.6|20340.6|20325.6|20305.6|20290.6|221
1594825800000|2020-07-15 15:10:00|20330.6|20315.6|20335.6|20320.6|20345.6|20330.6|20320.6|20305.6|804
1594826100000|2020-07-15 15:15:00|20340.6|20325.6|20340.6|20325.6|20345.6|20330.6|20305.6|20290.6|438
1594826400000|2020-07-15 15:20:00|20345.6|20330.6|20300.6|20285.6|20345.6|20330.6|20280.6|20265.6|602
1594826700000|2020-07-15 15:25:00|20305.6|20290.6|20305.6|20290.6|20325.6|20310.6|20290.6|20275.6|377
1594827000000|2020-07-15 15:30:00|20310.6|20295.6|20275.6|20260.6|20315.6|20300.6|20250.6|20235.6|985
1594827300000|2020-07-15 15:35:00|20280.6|20265.6|20250.6|20235.6|20290.6|20275.6|20240.6|20225.6|418
1594827600000|2020-07-15 15:40:00|20245.6|20230.6|20260.6|20245.6|20270.6|20255.6|20235.6|20220.6|155
1594827900000|2020-07-15 15:45:00|20250.6|20235.6|20205.6|20190.6|20265.6|20250.6|20205.6|20190.6|119
1594828200000|2020-07-15 15:50:00|20215.6|20195.6|20235.6|20215.6|20240.6|20220.6|20215.6|20195.6|41
1594828500000|2020-07-15 15:55:00|20230.6|20210.6|20200.6|20180.6|20240.6|20215.6|20200.6|20180.6|40
1594828800000|2020-07-15 16:00:00|20205.6|20185.6|20205.6|20185.6|20215.6|20190.6|20195.6|20175.6|85
1594829100000|2020-07-15 16:05:00|20210.6|20190.6|20220.6|20200.6|20230.6|20210.6|20210.6|20185.6|45
1594829400000|2020-07-15 16:10:00|20215.6|20195.6|20210.6|20185.6|20215.6|20195.6|20200.6|20175.6|24
1594829700000|2020-07-15 16:15:00|20205.6|20190.6|20215.6|20195.6|20215.6|20195.6|20205.6|20180.6|61
1594830000000|2020-07-15 16:20:00|20220.6|20200.6|20210.6|20190.6|20225.6|20205.6|20205.6|20185.6|43
1594830300000|2020-07-15 16:25:00|20215.6|20195.6|20220.6|20195.6|20220.6|20200.6|20205.6|20180.6|41
1594830600000|2020-07-15 16:30:00|20215.6|20190.6|20195.6|20175.6|20215.6|20195.6|20185.6|20165.6|145
1594830900000|2020-07-15 16:35:00|20190.6|20170.6|20200.6|20180.6|20215.6|20195.6|20190.6|20170.6|100
1594831200000|2020-07-15 16:40:00|20205.6|20185.6|20215.6|20195.6|20215.6|20195.6|20200.6|20175.6|53
1594831500000|2020-07-15 16:45:00|20210.6|20190.6|20225.6|20205.6|20230.6|20210.6|20210.6|20190.6|45
1594831800000|2020-07-15 16:50:00|20230.6|20210.6|20220.6|20200.6|20230.6|20210.6|20220.6|20200.6|26
1594832100000|2020-07-15 16:55:00|20225.6|20195.6|20230.6|20205.6|20230.6|20205.6|20215.6|20195.6|44
1594832400000|2020-07-15 17:00:00|20225.6|20210.6|20225.6|20205.6|20230.6|20210.6|20220.6|20195.6|18
1594832700000|2020-07-15 17:05:00|20230.6|20200.6|20255.6|20230.6|20255.6|20235.6|20225.6|20200.6|63
1594833000000|2020-07-15 17:10:00|20250.6|20235.6|20235.6|20210.6|20255.6|20235.6|20220.6|20200.6|13
1594833300000|2020-07-15 17:15:00|20230.6|20215.6|20235.6|20210.6|20240.6|20215.6|20230.6|20210.6|16
1594833600000|2020-07-15 17:20:00|20240.6|20215.6|20240.6|20215.6|20250.6|20225.6|20230.6|20210.6|15
1594833900000|2020-07-15 17:25:00|20245.6|20220.6|20245.6|20220.6|20245.6|20225.6|20230.6|20205.6|17
1594834200000|2020-07-15 17:30:00|20240.6|20225.6|20245.6|20225.6|20250.6|20230.6|20240.6|20220.6|71
1594834500000|2020-07-15 17:35:00|20250.6|20230.6|20255.6|20230.6|20260.6|20235.6|20250.6|20225.6|26
1594834800000|2020-07-15 17:40:00|20250.6|20235.6|20250.6|20230.6|20255.6|20235.6|20245.6|20225.6|9
1594835100000|2020-07-15 17:45:00|20255.6|20225.6|20250.6|20230.6|20260.6|20240.6|20250.6|20225.6|17
1594835400000|2020-07-15 17:50:00|20255.6|20235.6|20245.6|20220.6|20255.6|20235.6|20245.6|20220.6|6
1594835700000|2020-07-15 17:55:00|20250.6|20225.6|20245.6|20225.6|20250.6|20225.6|20235.6|20210.6|6
1594836000000|2020-07-15 18:00:00|20240.6|20220.6|20270.6|20245.6|20275.6|20250.6|20225.6|20205.6|27
1594836300000|2020-07-15 18:05:00|20265.6|20250.6|20260.6|20240.6|20275.6|20255.6|20260.6|20235.6|10
1594836600000|2020-07-15 18:10:00|20265.6|20245.6|20270.6|20245.6|20275.6|20255.6|20265.6|20240.6|21
1594836900000|2020-07-15 18:15:00|20265.6|20240.6|20260.6|20235.6|20275.6|20255.6|20260.6|20235.6|8
1594837200000|2020-07-15 18:20:00|20265.6|20240.6|20260.6|20235.6|20270.6|20245.6|20250.6|20230.6|12
1594837500000|2020-07-15 18:25:00|20265.6|20240.6|20255.6|20240.6|20270.6|20245.6|20255.6|20230.6|27
1594837800000|2020-07-15 18:30:00|||||||||2
1594838100000|2020-07-15 18:35:00|20260.6|20245.6|20270.6|20255.6|20275.6|20260.6|20255.6|20240.6|24
1594838400000|2020-07-15 18:40:00|20265.6|20250.6|20270.6|20255.6|20275.6|20260.6|20265.6|20250.6|16
1594838700000|2020-07-15 18:45:00|20265.6|20250.6|20265.6|20250.6|20270.6|20255.6|20260.6|20245.6|7
1594839000000|2020-07-15 18:50:00|20260.6|20245.6|20250.6|20235.6|20260.6|20245.6|20250.6|20235.6|2
1594839300000|2020-07-15 18:55:00|20245.6|20230.6|20240.6|20225.6|20245.6|20230.6|20240.6|20225.6|4
1594839600000|2020-07-15 19:00:00|20235.6|20220.6|20250.6|20235.6|20250.6|20235.6|20235.6|20220.6|7
1594839900000|2020-07-15 19:05:00|20240.6|20225.6|20230.6|20215.6|20240.6|20225.6|20230.6|20215.6|6
1594840200000|2020-07-15 19:10:00|20220.6|20205.6|20230.6|20215.6|20235.6|20220.6|20220.6|20205.6|5
1594840500000|2020-07-15 19:15:00|20220.6|20205.6|20230.6|20215.6|20235.6|20220.6|20220.6|20205.6|4
1594840800000|2020-07-15 19:20:00|20240.6|20225.6|20250.6|20235.6|20250.6|20235.6|20240.6|20225.6|6
1594841100000|2020-07-15 19:25:00|20245.6|20230.6|20260.6|20245.6|20260.6|20245.6|20245.6|20230.6|5
1594841400000|2020-07-15 19:30:00|20265.6|20250.6|20265.6|20250.6|20265.6|20250.6|20265.6|20250.6|6
1594841700000|2020-07-15 19:35:00|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|7
1594842000000|2020-07-15 19:40:00|20280.6|20265.6|20285.6|20270.6|20285.6|20270.6|20270.6|20255.6|9
1594842300000|2020-07-15 19:45:00|20275.6|20260.6|20300.6|20285.6|20300.6|20285.6|20275.6|20260.6|19
1594842600000|2020-07-15 19:50:00|20295.6|20280.6|20255.6|20240.6|20295.6|20280.6|20255.6|20240.6|43
1594842900000|2020-07-15 19:55:00|20250.6|20235.6|20255.6|20240.6|20255.6|20240.6|20245.6|20230.6|24
1594843200000|2020-07-15 20:00:00|20254.2|20214.2|20248.6|20208.6|20267.2|20227.2|20242.6|20202.6|0
1594843500000|2020-07-15 20:05:00|20248.9|20208.9|20250.4|20210.4|20258.1|20218.1|20245.6|20205.6|0
1594843800000|2020-07-15 20:10:00|20252.2|20212.2|20265.3|20225.3|20268.3|20228.3|20252.2|20212.2|0
1594844100000|2020-07-15 20:15:00|20264.8|20224.8|20267.8|20227.8|20268.3|20228.3|20264.3|20224.3|0
1594844400000|2020-07-15 20:20:00|20267.3|20227.3|20269.3|20229.3|20270.3|20230.3|20266.8|20226.8|0
1594844700000|2020-07-15 20:25:00|20269.8|20229.8|20274.6|20234.6|20275.1|20235.1|20267.8|20227.8|0
1594845000000|2020-07-15 20:30:00|20274.8|20234.8|20277.3|20237.3|20283.8|20243.8|20269.5|20229.5|0
1594845300000|2020-07-15 20:35:00|20277.6|20237.6|20277.6|20237.6|20281.1|20241.1|20276.1|20236.1|0
1594845600000|2020-07-15 20:40:00|20277.9|20237.9|20279.4|20239.4|20281.1|20241.1|20276.3|20236.3|0
1594845900000|2020-07-15 20:45:00|20279.1|20239.1|20290.1|20250.1|20299.7|20259.7|20277.6|20237.6|0
1594846200000|2020-07-15 20:50:00|20289.9|20249.9|20293.7|20253.7|20293.7|20253.7|20288.9|20248.9|0
1594846500000|2020-07-15 20:55:00|20293.4|20253.4|20285.1|20245.1|20293.7|20253.7|20281.1|20241.1|0
1594846800000|2020-07-15 21:00:00|20284.1|20244.1|20286.6|20246.6|20287.6|20247.6|20280.6|20240.6|0
1594847100000|2020-07-15 21:05:00|20287.1|20247.1|20287.6|20247.6|20289.6|20249.6|20286.6|20246.6|0
1594847400000|2020-07-15 21:10:00|20287.1|20247.1|20289.1|20249.1|20291.1|20251.1|20287.1|20247.1|0
1594847700000|2020-07-15 21:15:00|20288.6|20248.6|20288.1|20248.1|20289.6|20249.6|20288.1|20248.1|0
1594848000000|2020-07-15 21:20:00|20287.6|20247.6|20287.1|20247.1|20290.1|20250.1|20285.1|20245.1|0
1594848300000|2020-07-15 21:25:00|20286.6|20246.6|20285.1|20245.1|20287.6|20247.6|20285.1|20245.1|0
1594848600000|2020-07-15 21:30:00|20285.6|20245.6|20286.1|20246.1|20287.1|20247.1|20285.6|20245.6|0
1594848900000|2020-07-15 21:35:00|20285.6|20245.6|20287.6|20247.6|20287.6|20247.6|20285.6|20245.6|0
1594849200000|2020-07-15 21:40:00|20287.1|20247.1|20286.6|20246.6|20287.6|20247.6|20285.6|20245.6|0
1594849500000|2020-07-15 21:45:00|20287.1|20247.1|20287.1|20247.1|20287.1|20247.1|20284.6|20244.6|0
1594849800000|2020-07-15 21:50:00|20288.1|20248.1|20286.6|20246.6|20288.1|20248.1|20286.6|20246.6|0
1594850100000|2020-07-15 21:55:00|20287.1|20247.1|20289.6|20249.6|20291.6|20251.6|20286.6|20246.6|0
1594850400000|2020-07-15 22:00:00|20291.2|20251.2|20316.4|20276.4|20317.6|20277.6|20287.8|20247.8|0
1594850700000|2020-07-15 22:05:00|20316.2|20276.2|20312.8|20272.8|20317.6|20277.6|20312.8|20272.8|0
1594851000000|2020-07-15 22:10:00|20313.1|20273.1|20315.7|20275.7|20318.7|20278.7|20310.5|20270.5|0
1594851300000|2020-07-15 22:15:00|20315.8|20275.8|20314.4|20274.4|20326.5|20286.5|20310.3|20270.3|0
1594851600000|2020-07-15 22:20:00|20314.7|20274.7|20309.4|20269.4|20320.4|20280.4|20306.1|20266.1|0
1594851900000|2020-07-15 22:25:00|20307.9|20267.9|20309.7|20269.7|20317.4|20277.4|20307.9|20267.9|0
1594852200000|2020-07-15 22:30:00|20309.4|20269.4|20294.1|20254.1|20312.7|20272.7|20292.3|20252.3|0
1594852500000|2020-07-15 22:35:00|20293.8|20253.8|20304.9|20264.9|20304.9|20264.9|20292.3|20252.3|0
1594852800000|2020-07-15 22:40:00|20304.1|20264.1|20276.8|20236.8|20304.1|20264.1|20270.3|20230.3|0
1594853100000|2020-07-15 22:45:00|20276.5|20236.5|20284.6|20244.6|20285.8|20245.8|20275|20235|0
1594853400000|2020-07-15 22:50:00|20284.3|20244.3|20281.5|20241.5|20284.6|20244.6|20279.2|20239.2|0
1594853700000|2020-07-15 22:55:00|20281.7|20241.7|20261.2|20221.2|20282.8|20242.8|20253.4|20213.4|0
1594854000000|2020-07-15 23:00:00|20261.5|20221.5|20272|20232|20273.8|20233.8|20259.5|20219.5|0
1594854300000|2020-07-15 23:05:00|20271.9|20231.9|20275.7|20235.7|20276.8|20236.8|20269|20229|0
1594854600000|2020-07-15 23:10:00|20275.8|20235.8|20272.6|20232.6|20279.8|20239.8|20269.6|20229.6|0
1594854900000|2020-07-15 23:15:00|20272.8|20232.8|20269.6|20229.6|20273.8|20233.8|20267.3|20227.3|0
1594855200000|2020-07-15 23:20:00|20269.8|20229.8|20270.3|20230.3|20273.8|20233.8|20269|20229|0
1594855500000|2020-07-15 23:25:00|20270.5|20230.5|20275|20235|20279.8|20239.8|20270.3|20230.3|0
1594855800000|2020-07-15 23:30:00|20275.3|20235.3|20263|20223|20285.8|20245.8|20257.7|20217.7|0
1594856100000|2020-07-15 23:35:00|20262.5|20222.5|20265.5|20225.5|20270.3|20230.3|20257.7|20217.7|0
1594856400000|2020-07-15 23:40:00|20265.2|20225.2|20265.5|20225.5|20269|20229|20262.5|20222.5|0
1594856700000|2020-07-15 23:45:00|20265.8|20225.8|20262.5|20222.5|20269.6|20229.6|20262.5|20222.5|0
1594857000000|2020-07-15 23:50:00|20262.2|20222.2|20265.5|20225.5|20269|20229|20259.5|20219.5|0
1594857300000|2020-07-15 23:55:00|20265.6|20225.6|20261.2|20221.2|20269|20229|20261.2|20221.2|0
1594857600000|2020-07-16 00:00:00|20260.7|20220.7|20221.9|20181.9|20260.7|20220.7|20196|20156|0
1594857900000|2020-07-16 00:05:00|20222.9|20182.9|20230|20190|20236|20196|20215.7|20175.7|0
1594858200000|2020-07-16 00:10:00|20229.8|20189.8|20230.2|20190.2|20236.5|20196.5|20217.7|20177.7|0
1594858500000|2020-07-16 00:15:00|20230.5|20190.5|20203.5|20163.5|20231.5|20191.5|20197.3|20157.3|0
1594858800000|2020-07-16 00:20:00|20203.6|20163.6|20192.1|20152.1|20203.8|20163.8|20186.1|20146.1|0
1594859100000|2020-07-16 00:25:00|20192|20152|20204.2|20164.2|20210|20170|20185.9|20145.9|0
1594859400000|2020-07-16 00:30:00|20204.3|20164.3|20191.6|20151.6|20209.6|20169.6|20185.1|20145.1|0
1594859700000|2020-07-16 00:35:00|20191.4|20151.4|20192.5|20152.5|20198.5|20158.5|20186.5|20146.5|0
1594860000000|2020-07-16 00:40:00|20192.7|20152.7|20188.2|20148.2|20199.5|20159.5|20187.9|20147.9|0
1594860300000|2020-07-16 00:45:00|20188.1|20148.1|20183|20143|20193.9|20153.9|20177.1|20137.1|0
1594860600000|2020-07-16 00:50:00|20182.8|20142.8|20197.4|20157.4|20200.1|20160.1|20182.7|20142.7|0
1594860900000|2020-07-16 00:55:00|20194.1|20154.1|20187.9|20147.9|20194.1|20154.1|20176.4|20136.4|0
1594861200000|2020-07-16 01:00:00|20187.8|20147.8|20193.3|20153.3|20193.3|20153.3|20157.5|20117.5|0
1594861500000|2020-07-16 01:05:00|20193.4|20153.4|20182.3|20142.3|20199.1|20159.1|20176.4|20136.4|0
1594861800000|2020-07-16 01:10:00|20182.5|20142.5|20200|20160|20205.6|20165.6|20182.1|20142.1|0
1594862100000|2020-07-16 01:15:00|20201|20161|20211.3|20171.3|20223|20183|20200|20160|0
1594862400000|2020-07-16 01:20:00|20211.4|20171.4|20205.6|20165.6|20217|20177|20199.6|20159.6|0
1594862700000|2020-07-16 01:25:00|20205.5|20165.5|20211.3|20171.3|20217.5|20177.5|20196.8|20156.8|0
1594863000000|2020-07-16 01:30:00|20211.8|20171.8|20186.3|20146.3|20217.3|20177.3|20177.1|20137.1|0
1594863300000|2020-07-16 01:35:00|20186.2|20146.2|20203|20163|20203|20163|20177.3|20137.3|0
1594863600000|2020-07-16 01:40:00|20202.8|20162.8|20222.4|20182.4|20223|20183|20200.1|20160.1|0
1594863900000|2020-07-16 01:45:00|20222.5|20182.5|20216.9|20176.9|20222.8|20182.8|20216.3|20176.3|0
1594864200000|2020-07-16 01:50:00|20216.8|20176.8|20189.2|20149.2|20217|20177|20188.8|20148.8|0
1594864500000|2020-07-16 01:55:00|20189.3|20149.3|20189.3|20149.3|20195|20155|20188.8|20148.8|0
1594864800000|2020-07-16 02:00:00|20190.3|20150.3|20185.8|20145.8|20230.2|20190.2|20177|20137|0
1594865100000|2020-07-16 02:05:00|20186.8|20146.8|20188.5|20148.5|20209.3|20169.3|20185.5|20145.5|0
1594865400000|2020-07-16 02:10:00|20187.5|20147.5|20171.1|20131.1|20188.5|20148.5|20165|20125|0
1594865700000|2020-07-16 02:15:00|20171.2|20131.2|20165.6|20125.6|20176.6|20136.6|20146.2|20106.2|0
1594866000000|2020-07-16 02:20:00|20165.5|20125.5|20144.5|20104.5|20171.3|20131.3|20144.5|20104.5|0
1594866300000|2020-07-16 02:25:00|20142.8|20102.8|20146.5|20106.5|20152.3|20112.3|20135.7|20095.7|0
1594866600000|2020-07-16 02:30:00|20147.5|20107.5|20134.8|20094.8|20152.5|20112.5|20128.4|20088.4|0
1594866900000|2020-07-16 02:35:00|20133.8|20093.8|20114.8|20074.8|20134.6|20094.6|20114.8|20074.8|0
1594867200000|2020-07-16 02:40:00|20115.8|20075.8|20124.1|20084.1|20124.3|20084.3|20100.6|20060.6|0
1594867500000|2020-07-16 02:45:00|20124.2|20084.2|20124.5|20084.5|20124.6|20084.6|20113.1|20073.1|0
1594867800000|2020-07-16 02:50:00|20123.5|20083.5|20113.6|20073.6|20124.4|20084.4|20107.9|20067.9|0
1594868100000|2020-07-16 02:55:00|20113.5|20073.5|20113.3|20073.3|20130.5|20090.5|20113.3|20073.3|0
1594868400000|2020-07-16 03:00:00|20113.1|20073.1|20119|20079|20124.7|20084.7|20101.4|20061.4|0
1594868700000|2020-07-16 03:05:00|20118.8|20078.8|20121.4|20081.4|20124.8|20084.8|20112.8|20072.8|0
1594869000000|2020-07-16 03:10:00|20121.2|20081.2|20116|20076|20127.4|20087.4|20110.1|20070.1|0
1594869300000|2020-07-16 03:15:00|20115.9|20075.9|20101.2|20061.2|20115.9|20075.9|20098.2|20058.2|0
1594869600000|2020-07-16 03:20:00|20101.3|20061.3|20104.9|20064.9|20110.6|20070.6|20098.1|20058.1|0
1594869900000|2020-07-16 03:25:00|20105.9|20065.9|20124.1|20084.1|20127.2|20087.2|20104.9|20064.9|0
1594870200000|2020-07-16 03:30:00|20121.4|20081.4|20109.7|20069.7|20121.4|20081.4|20109.7|20069.7|0
1594870500000|2020-07-16 03:35:00|20109.9|20069.9|20104.4|20064.4|20110|20070|20098.6|20058.6|0
1594870800000|2020-07-16 03:40:00|20104.6|20064.6|20110.4|20070.4|20110.6|20070.6|20098.9|20058.9|0
1594871100000|2020-07-16 03:45:00|20110.6|20070.6|20118.6|20078.6|20121.9|20081.9|20110.4|20070.4|0
1594871400000|2020-07-16 03:50:00|20117.6|20077.6|20121.8|20081.8|20132.9|20092.9|20115.7|20075.7|0
1594871700000|2020-07-16 03:55:00|20121.9|20081.9|20124.4|20084.4|20132.9|20092.9|20115.7|20075.7|0
1594872000000|2020-07-16 04:00:00|20121.8|20081.8|20138.7|20098.7|20138.9|20098.9|20121.4|20081.4|0
1594872300000|2020-07-16 04:05:00|20137.7|20097.7|20138.9|20098.9|20139.1|20099.1|20121.4|20081.4|0
1594872600000|2020-07-16 04:10:00|20139.1|20099.1|20127.4|20087.4|20141.8|20101.8|20127.2|20087.2|0
1594872900000|2020-07-16 04:15:00|20127.6|20087.6|20127.2|20087.2|20135.6|20095.6|20127.2|20087.2|0
1594873200000|2020-07-16 04:20:00|20129.9|20089.9|20138.2|20098.2|20138.2|20098.2|20127.2|20087.2|0
1594873500000|2020-07-16 04:25:00|20139.2|20099.2|20143.7|20103.7|20149.9|20109.9|20139.2|20099.2|0
1594873800000|2020-07-16 04:30:00|20143.5|20103.5|20137.7|20097.7|20143.5|20103.5|20131.9|20091.9|0
1594874100000|2020-07-16 04:35:00|20138.7|20098.7|20149.1|20109.1|20149.2|20109.2|20138.7|20098.7|0
1594874400000|2020-07-16 04:40:00|20148.9|20108.9|20143.2|20103.2|20149.2|20109.2|20137.6|20097.6|0
1594874700000|2020-07-16 04:45:00|20143.3|20103.3|20164.5|20124.5|20164.6|20124.6|20141.3|20101.3|0
1594875000000|2020-07-16 04:50:00|20165.5|20125.5|20163.8|20123.8|20175.7|20135.7|20163.8|20123.8|0
1594875300000|2020-07-16 04:55:00|20164|20124|20158|20118|20164|20124|20152.5|20112.5|0
1594875600000|2020-07-16 05:00:00|20157.9|20117.9|20146.4|20106.4|20163.8|20123.8|20140.7|20100.7|0
1594875900000|2020-07-16 05:05:00|20146.3|20106.3|20152.2|20112.2|20152.2|20112.2|20141|20101|0
1594876200000|2020-07-16 05:10:00|20151.2|20111.2|20149.1|20109.1|20154.8|20114.8|20141.5|20101.5|0
1594876500000|2020-07-16 05:15:00|20149|20109|20134.4|20094.4|20154.8|20114.8|20131.6|20091.6|0
1594876800000|2020-07-16 05:20:00|20134.3|20094.3|20123.6|20083.6|20142.8|20102.8|20120.6|20080.6|0
1594877100000|2020-07-16 05:25:00|20124.6|20084.6|20126.3|20086.3|20132.1|20092.1|20123.6|20083.6|0
1594877400000|2020-07-16 05:30:00|20126.1|20086.1|20096.1|20056.1|20132|20092|20093.6|20053.6|0
1594877700000|2020-07-16 05:35:00|20096|20056|20121.2|20081.2|20126.9|20086.9|20090.2|20050.2|0
1594878000000|2020-07-16 05:40:00|20121.4|20081.4|20139|20099|20139|20099|20121.2|20081.2|0
1594878300000|2020-07-16 05:45:00|20139.2|20099.2|20145.7|20105.7|20151.3|20111.3|20139.2|20099.2|0
1594878600000|2020-07-16 05:50:00|20145.8|20105.8|20140.2|20100.2|20151.5|20111.5|20134.5|20094.5|0
1594878900000|2020-07-16 05:55:00|20140.3|20100.3|20145.5|20105.5|20146|20106|20133.6|20093.6|0
1594879200000|2020-07-16 06:00:00|20145.6|20105.6|20155.6|20140.6|20155.6|20140.6|20123.2|20083.2|40
1594879500000|2020-07-16 06:05:00|20150.6|20135.6|20145.6|20130.6|20150.6|20135.6|20140.6|20125.6|22
1594879800000|2020-07-16 06:10:00|20150.6|20135.6|20160.6|20145.6|20165.6|20150.6|20150.6|20135.6|26
1594880100000|2020-07-16 06:15:00|20155.6|20140.6|20145.6|20130.6|20155.6|20140.6|20145.6|20130.6|26
1594880400000|2020-07-16 06:20:00|20140.6|20125.6|20155.6|20140.6|20155.6|20140.6|20135.6|20120.6|20
1594880700000|2020-07-16 06:25:00|20160.6|20145.6|20140.6|20125.6|20160.6|20145.6|20140.6|20125.6|11
1594881000000|2020-07-16 06:30:00|20145.6|20130.6|20145.6|20130.6|20145.6|20130.6|20140.6|20125.6|8
1594881300000|2020-07-16 06:35:00|20140.6|20125.6|20140.6|20125.6|20140.6|20125.6|20140.6|20125.6|5
1594881600000|2020-07-16 06:40:00|20145.6|20130.6|20140.6|20125.6|20145.6|20130.6|20140.6|20125.6|5
1594881900000|2020-07-16 06:45:00|20135.6|20120.6|20150.6|20135.6|20150.6|20135.6|20130.6|20115.6|28
1594882200000|2020-07-16 06:50:00|20145.6|20130.6|20145.6|20130.6|20150.6|20135.6|20145.6|20130.6|6
1594882500000|2020-07-16 06:55:00|20150.6|20135.6|20155.6|20140.6|20160.6|20145.6|20150.6|20135.6|77
1594882800000|2020-07-16 07:00:00|20160.6|20145.6|20255.6|20240.6|20255.6|20240.6|20150.6|20135.6|880
1594883100000|2020-07-16 07:05:00|20260.6|20245.6|20310.6|20295.6|20310.6|20295.6|20235.6|20220.6|628
1594883400000|2020-07-16 07:10:00|20305.6|20290.6|20290.6|20275.6|20320.6|20305.6|20275.6|20260.6|513
1594883700000|2020-07-16 07:15:00|20285.6|20270.6|20295.6|20280.6|20310.6|20295.6|20275.6|20260.6|250
1594884000000|2020-07-16 07:20:00|20290.6|20275.6|20355.6|20340.6|20370.6|20355.6|20280.6|20265.6|304
1594884300000|2020-07-16 07:25:00|20350.6|20335.6|20285.6|20270.6|20355.6|20340.6|20285.6|20270.6|264
1594884600000|2020-07-16 07:30:00|20280.6|20265.6|20270.6|20255.6|20280.6|20265.6|20245.6|20230.6|332
1594884900000|2020-07-16 07:35:00|20260.6|20245.6|20265.6|20250.6|20290.6|20275.6|20260.6|20245.6|174
1594885200000|2020-07-16 07:40:00|20266|20251|20296|20281|20306|20291|20256|20241|241
1594885500000|2020-07-16 07:45:00|20291|20276|20296|20281|20296|20281|20276|20261|151
1594885800000|2020-07-16 07:50:00|20301|20286|20311|20296|20311|20296|20276|20261|341
1594886100000|2020-07-16 07:55:00|20306|20291|20276|20261|20306|20291|20271|20256|111
1594886400000|2020-07-16 08:00:00|20271|20256|20281|20266|20286|20271|20241|20226|191
1594886700000|2020-07-16 08:05:00|20276|20261|20241|20226|20281|20266|20241|20226|96
1594887000000|2020-07-16 08:10:00|20236|20221|20246|20231|20256|20241|20236|20221|83
1594887300000|2020-07-16 08:15:00|20241|20226|20241|20226|20246|20231|20231|20216|144
1594887600000|2020-07-16 08:20:00|20236|20221|20236|20221|20241|20226|20221|20206|111
1594887900000|2020-07-16 08:25:00|20241|20226|20236|20221|20281|20266|20226|20211|306
1594888200000|2020-07-16 08:30:00|20231|20216|20216|20201|20236|20221|20211|20196|91
1594888500000|2020-07-16 08:35:00|20211|20196|20206|20191|20211|20196|20201|20186|74
1594888800000|2020-07-16 08:40:00|20211|20196|20216|20201|20216|20201|20206|20191|83
1594889100000|2020-07-16 08:45:00|20211|20196|20236|20221|20241|20226|20211|20196|116
1594889400000|2020-07-16 08:50:00|20231|20216|20231|20216|20236|20221|20231|20216|59
1594889700000|2020-07-16 08:55:00|20236|20221|20226|20211|20246|20231|20226|20211|67
1594890000000|2020-07-16 09:00:00|20221|20206|20221|20206|20226|20211|20206|20191|62
1594890300000|2020-07-16 09:05:00|20216|20201|20206|20191|20221|20206|20196|20181|123
1594890600000|2020-07-16 09:10:00|20201|20186|20186|20171|20201|20186|20186|20171|112
1594890900000|2020-07-16 09:15:00|20181|20166|20216|20201|20216|20201|20181|20166|213
1594891200000|2020-07-16 09:20:00|20221|20206|20226|20211|20231|20216|20216|20201|92
1594891500000|2020-07-16 09:25:00|20231|20216|20251|20236|20251|20236|20231|20216|97
1594891800000|2020-07-16 09:30:00|20246|20231|20261|20246|20271|20256|20246|20231|223
1594892100000|2020-07-16 09:35:00|20256|20241|20281|20266|20281|20266|20256|20241|71
1594892400000|2020-07-16 09:40:00|20276|20261|20261|20246|20276|20261|20261|20246|79
1594892700000|2020-07-16 09:45:00|20266|20251|20271|20256|20271|20256|20261|20246|64
1594893000000|2020-07-16 09:50:00|20266|20251|20266|20251|20281|20266|20261|20246|100
1594893300000|2020-07-16 09:55:00|20261|20246|20256|20241|20271|20256|20181|20166|101
1594893600000|2020-07-16 10:00:00|20251|20236|20276|20261|20276|20261|20251|20236|124
1594893900000|2020-07-16 10:05:00|20281|20266|20266|20251|20286|20271|20261|20246|94
1594894200000|2020-07-16 10:10:00|20271|20256|20281|20266|20286|20271|20271|20256|168
1594894500000|2020-07-16 10:15:00|20286|20271|20271|20256|20286|20271|20271|20256|84
1594894800000|2020-07-16 10:20:00|20266|20251|20266|20251|20266|20251|20261|20246|58
1594895100000|2020-07-16 10:25:00|20271|20256|20256|20241|20271|20256|20256|20241|61
1594895400000|2020-07-16 10:30:00|20251|20236|20251|20236|20256|20241|20246|20231|76
1594895700000|2020-07-16 10:35:00|20246|20231|20266|20251|20266|20251|20241|20226|133
1594896000000|2020-07-16 10:40:00|20271|20256|20276|20261|20276|20261|20271|20256|35
1594896300000|2020-07-16 10:45:00|20281|20266|20291|20276|20296|20281|20281|20266|72
1594896600000|2020-07-16 10:50:00|20281|20266|20271|20256|20291|20276|20271|20256|60
1594896900000|2020-07-16 10:55:00|20266|20251|20291|20276|20291|20276|20266|20251|51
1594897200000|2020-07-16 11:00:00|20286|20271|20296|20281|20306|20291|20286|20271|100
1594897500000|2020-07-16 11:05:00|20291|20276|20296|20281|20311|20296|20291|20276|101
1594897800000|2020-07-16 11:10:00|20301|20286|20296|20281|20306|20291|20281|20266|109
1594898100000|2020-07-16 11:15:00|20291|20276|20296|20281|20301|20286|20291|20276|74
1594898400000|2020-07-16 11:20:00|20291|20276|20291|20276|20296|20281|20286|20271|60
1594898700000|2020-07-16 11:25:00|20286|20271|20291|20276|20296|20281|20286|20271|56
1594899000000|2020-07-16 11:30:00|20296|20281|20296|20281|20301|20286|20291|20276|65
1594899300000|2020-07-16 11:35:00|20291|20276|20281|20266|20296|20281|20281|20266|55
1594899600000|2020-07-16 11:40:00|20277.7|20262.7|20292.7|20277.7|20302.7|20287.7|20277.7|20262.7|70
1594899900000|2020-07-16 11:45:00|20287.7|20272.7|20287.7|20272.7|20297.7|20282.7|20282.7|20267.7|72
1594900200000|2020-07-16 11:50:00|20282.7|20267.7|20282.7|20267.7|20297.7|20282.7|20282.7|20267.7|51
1594900500000|2020-07-16 11:55:00|20277.7|20262.7|20282.7|20267.7|20282.7|20267.7|20267.7|20252.7|57
1594900800000|2020-07-16 12:00:00|20277.7|20262.7|20272.7|20257.7|20277.7|20262.7|20272.7|20257.7|35
1594901100000|2020-07-16 12:05:00|20277.7|20262.7|20287.7|20272.7|20287.7|20272.7|20277.7|20262.7|41
1594901400000|2020-07-16 12:10:00|20292.7|20277.7|20282.7|20267.7|20292.7|20277.7|20282.7|20267.7|24
1594901700000|2020-07-16 12:15:00|20287.7|20272.7|20282.7|20267.7|20297.7|20282.7|20282.7|20267.7|107
1594902000000|2020-07-16 12:20:00|20287.7|20272.7|20282.7|20267.7|20287.7|20272.7|20282.7|20267.7|36
1594902300000|2020-07-16 12:25:00|20277.7|20262.7|20282.7|20267.7|20282.7|20267.7|20272.7|20257.7|93
1594902600000|2020-07-16 12:30:00|20272.7|20257.7|20272.7|20257.7|20287.7|20272.7|20262.7|20247.7|80
1594902900000|2020-07-16 12:35:00|20262.7|20247.7|20242.7|20227.7|20267.7|20252.7|20242.7|20227.7|77
1594903200000|2020-07-16 12:40:00|20247.7|20232.7|20242.7|20227.7|20247.7|20232.7|20232.7|20217.7|119
1594903500000|2020-07-16 12:45:00|20237.7|20222.7|20257.7|20242.7|20262.7|20247.7|20237.7|20222.7|49
1594903800000|2020-07-16 12:50:00|20252.7|20237.7|20267.7|20252.7|20267.7|20252.7|20237.7|20222.7|115
1594904100000|2020-07-16 12:55:00|20262.7|20247.7|20282.7|20267.7|20287.7|20272.7|20262.7|20247.7|101
1594904400000|2020-07-16 13:00:00|20277.7|20262.7|20337.7|20322.7|20337.7|20322.7|20267.7|20252.7|365
1594904700000|2020-07-16 13:05:00|20342.7|20327.7|20307.7|20292.7|20347.7|20332.7|20307.7|20292.7|170
1594905000000|2020-07-16 13:10:00|20302.7|20287.7|20292.7|20277.7|20302.7|20287.7|20282.7|20267.7|125
1594905300000|2020-07-16 13:15:00|20287.7|20272.7|20297.7|20282.7|20307.7|20292.7|20282.7|20267.7|259
1594905600000|2020-07-16 13:20:00|20292.7|20277.7|20312.7|20297.7|20312.7|20297.7|20292.7|20277.7|115
1594905900000|2020-07-16 13:25:00|20307.7|20292.7|20307.7|20292.7|20312.7|20297.7|20302.7|20287.7|58
1594906200000|2020-07-16 13:30:00|20302.7|20287.7|20302.7|20287.7|20327.7|20312.7|20302.7|20287.7|238
1594906500000|2020-07-16 13:35:00|20297.7|20282.7|20327.7|20312.7|20327.7|20312.7|20292.7|20277.7|158
1594906800000|2020-07-16 13:40:00|20332.7|20317.7|20332.7|20317.7|20337.7|20322.7|20307.7|20292.7|123
1594907100000|2020-07-16 13:45:00|20327.7|20312.7|20347.7|20332.7|20347.7|20332.7|20317.7|20302.7|215
1594907400000|2020-07-16 13:50:00|20342.7|20327.7|20352.7|20337.7|20362.7|20347.7|20342.7|20327.7|165
1594907700000|2020-07-16 13:55:00|20347.7|20332.7|20352.7|20337.7|20362.7|20347.7|20342.7|20327.7|177
1594908000000|2020-07-16 14:00:00|20357.7|20342.7|20327.7|20312.7|20362.7|20347.7|20322.7|20307.7|177
1594908300000|2020-07-16 14:05:00|20332.7|20317.7|20322.7|20307.7|20337.7|20322.7|20302.7|20287.7|600
1594908600000|2020-07-16 14:10:00|20321.9|20306.9|20321.9|20306.9|20331.9|20316.9|20311.9|20296.9|155
1594908900000|2020-07-16 14:15:00|20316.9|20301.9|20306.9|20291.9|20321.9|20306.9|20301.9|20286.9|138
1594909200000|2020-07-16 14:20:00|20301.9|20286.9|20321.9|20306.9|20331.9|20316.9|20296.9|20281.9|141
1594909500000|2020-07-16 14:25:00|20326.9|20311.9|20351.9|20336.9|20351.9|20336.9|20311.9|20296.9|197
1594909800000|2020-07-16 14:30:00|20346.9|20331.9|20376.9|20361.9|20376.9|20361.9|20341.9|20326.9|289
1594910100000|2020-07-16 14:35:00|20371.9|20356.9|20366.9|20351.9|20376.9|20361.9|20356.9|20341.9|216
1594910400000|2020-07-16 14:40:00|20371.9|20356.9|20376.9|20361.9|20386.9|20371.9|20371.9|20356.9|167
1594910700000|2020-07-16 14:45:00|20371.9|20356.9|20386.9|20371.9|20386.9|20371.9|20366.9|20351.9|166
1594911000000|2020-07-16 14:50:00|20391.9|20376.9|20391.9|20376.9|20391.9|20376.9|20376.9|20361.9|149
1594911300000|2020-07-16 14:55:00|20396.9|20381.9|20376.9|20361.9|20396.9|20381.9|20371.9|20356.9|141
1594911600000|2020-07-16 15:00:00|20371.9|20356.9|20391.9|20376.9|20391.9|20376.9|20371.9|20356.9|100
1594911900000|2020-07-16 15:05:00|20386.9|20371.9|20376.9|20361.9|20391.9|20376.9|20371.9|20356.9|135
1594912200000|2020-07-16 15:10:00|20381.9|20366.9|20386.9|20371.9|20391.9|20376.9|20376.9|20361.9|158
1594912500000|2020-07-16 15:15:00|20391.9|20376.9|20371.9|20356.9|20391.9|20376.9|20356.9|20341.9|217
1594912800000|2020-07-16 15:20:00|20376.9|20361.9|20371.9|20356.9|20381.9|20366.9|20361.9|20346.9|204
1594913100000|2020-07-16 15:25:00|20376.9|20361.9|20351.9|20336.9|20381.9|20366.9|20346.9|20331.9|359
1594913400000|2020-07-16 15:30:00|20356.9|20341.9|20356.9|20341.9|20366.9|20351.9|20326.9|20311.9|454
1594913700000|2020-07-16 15:35:00|20361.9|20346.9|20361.9|20346.9|20371.9|20356.9|20351.9|20336.9|229
1594914000000|2020-07-16 15:40:00|20366.9|20351.9|20356.9|20341.9|20366.9|20351.9|20351.9|20336.9|35
1594914300000|2020-07-16 15:45:00|20351.9|20336.9|20351.9|20336.9|20361.9|20346.9|20351.9|20336.9|53
1594914600000|2020-07-16 15:50:00|20356.9|20331.9|20356.9|20336.9|20366.9|20346.9|20351.9|20331.9|41
1594914900000|2020-07-16 15:55:00|20361.9|20341.9|20366.9|20346.9|20366.9|20346.9|20356.9|20336.9|20
1594915200000|2020-07-16 16:00:00|20371.9|20341.9|20376.9|20356.9|20381.9|20356.9|20366.9|20341.9|52
1594915500000|2020-07-16 16:05:00|20381.9|20351.9|20371.9|20351.9|20381.9|20361.9|20361.9|20346.9|62
1594915800000|2020-07-16 16:10:00|20376.9|20346.9|20356.9|20336.9|20376.9|20351.9|20356.9|20336.9|30
1594916100000|2020-07-16 16:15:00|20361.9|20331.9|20341.9|20316.9|20361.9|20336.9|20336.9|20316.9|17
1594916400000|2020-07-16 16:20:00|20336.9|20321.9|20346.9|20326.9|20346.9|20326.9|20336.9|20316.9|7
1594916700000|2020-07-16 16:25:00|20351.9|20321.9|20346.9|20326.9|20356.9|20336.9|20346.9|20321.9|11
1594917000000|2020-07-16 16:30:00|20351.9|20331.9|20351.9|20331.9|20351.9|20331.9|20346.9|20326.9|5
1594917300000|2020-07-16 16:35:00|20356.9|20326.9|20356.9|20331.9|20356.9|20331.9|20346.9|20326.9|4
1594917600000|2020-07-16 16:40:00|20351.9|20326.9|20366.9|20341.9|20366.9|20346.9|20346.9|20326.9|17
1594917900000|2020-07-16 16:45:00|20361.9|20346.9|20361.9|20336.9|20366.9|20346.9|20356.9|20336.9|1
1594918200000|2020-07-16 16:50:00|20356.9|20331.9|20366.9|20346.9|20366.9|20346.9|20356.9|20331.9|9
1594918500000|2020-07-16 16:55:00|20361.9|20341.9|20361.9|20336.9|20366.9|20346.9|20351.9|20331.9|28
1594918800000|2020-07-16 17:00:00|20356.9|20341.9|20386.9|20366.9|20391.9|20366.9|20356.9|20336.9|25
1594919100000|2020-07-16 17:05:00|20391.9|20371.9|20391.9|20371.9|20396.9|20376.9|20386.9|20366.9|16
1594919400000|2020-07-16 17:10:00|20396.9|20376.9|20396.9|20376.9|20401.9|20381.9|20386.9|20371.9|40
1594919700000|2020-07-16 17:15:00|20391.9|20371.9|20391.9|20371.9|20401.9|20376.9|20391.9|20371.9|10
1594920000000|2020-07-16 17:20:00|20396.9|20376.9|20396.9|20371.9|20396.9|20376.9|20391.9|20371.9|4
1594920300000|2020-07-16 17:25:00|20391.9|20376.9|20396.9|20371.9|20396.9|20376.9|20391.9|20371.9|8
1594920600000|2020-07-16 17:30:00|20391.9|20376.9|20381.9|20361.9|20396.9|20376.9|20381.9|20356.9|3
1594920900000|2020-07-16 17:35:00|20376.9|20356.9|20371.9|20346.9|20376.9|20356.9|20361.9|20341.9|14
1594921200000|2020-07-16 17:40:00|20376.9|20351.9|20371.9|20351.9|20376.9|20351.9|20366.9|20346.9|17
1594921500000|2020-07-16 17:45:00|20376.9|20356.9|20381.9|20356.9|20381.9|20361.9|20371.9|20351.9|9
1594921800000|2020-07-16 17:50:00|20376.9|20361.9|20376.9|20356.9|20381.9|20361.9|20371.9|20351.9|8
1594922100000|2020-07-16 17:55:00|20371.9|20351.9|20361.9|20341.9|20376.9|20356.9|20361.9|20336.9|15
1594922400000|2020-07-16 18:00:00|20356.9|20336.9|20371.9|20351.9|20376.9|20356.9|20356.9|20336.9|4
1594922700000|2020-07-16 18:05:00|20366.9|20346.9|20376.9|20351.9|20381.9|20361.9|20366.9|20346.9|4
1594923000000|2020-07-16 18:10:00|20371.9|20356.9|20376.9|20351.9|20376.9|20356.9|20366.9|20346.9|5
1594923300000|2020-07-16 18:15:00|20371.9|20356.9|20371.9|20351.9|20376.9|20356.9|20366.9|20341.9|10
1594923600000|2020-07-16 18:20:00|20376.9|20346.9|20376.9|20356.9|20381.9|20356.9|20371.9|20346.9|7
1594923900000|2020-07-16 18:25:00|20371.9|20351.9|20371.9|20356.9|20376.9|20356.9|20371.9|20351.9|2
1594924200000|2020-07-16 18:30:00|20376.9|20361.9|20376.9|20361.9|20376.9|20361.9|20376.9|20361.9|10
1594924500000|2020-07-16 18:35:00|20371.9|20356.9|20371.9|20356.9|20371.9|20356.9|20371.9|20356.9|2
1594924800000|2020-07-16 18:40:00|||||||||8
1594925100000|2020-07-16 18:45:00|20376.9|20361.9|20366.9|20351.9|20376.9|20361.9|20366.9|20351.9|12
1594925400000|2020-07-16 18:50:00|20361.9|20346.9|20356.9|20341.9|20361.9|20346.9|20356.9|20341.9|6
1594925700000|2020-07-16 18:55:00|20351.9|20336.9|20346.9|20331.9|20351.9|20336.9|20346.9|20331.9|8
1594926000000|2020-07-16 19:00:00|20341.9|20326.9|20341.9|20326.9|20351.9|20336.9|20336.9|20321.9|21
1594926300000|2020-07-16 19:05:00|20351.9|20336.9|20351.9|20336.9|20351.9|20336.9|20351.9|20336.9|1
1594926600000|2020-07-16 19:10:00|20346.9|20331.9|20346.9|20331.9|20346.9|20331.9|20346.9|20331.9|4
1594926900000|2020-07-16 19:15:00|20351.9|20336.9|20376.9|20361.9|20376.9|20361.9|20351.9|20336.9|7
1594927200000|2020-07-16 19:20:00|20381.9|20366.9|20386.9|20371.9|20386.9|20371.9|20381.9|20366.9|3
1594927500000|2020-07-16 19:25:00|20381.9|20366.9|20386.9|20371.9|20386.9|20371.9|20371.9|20356.9|5
1594927800000|2020-07-16 19:30:00|20391.9|20376.9|20411.9|20396.9|20411.9|20396.9|20386.9|20371.9|49
1594928100000|2020-07-16 19:35:00|20416.9|20401.9|20421.9|20406.9|20421.9|20406.9|20416.9|20401.9|11
1594928400000|2020-07-16 19:40:00|20416.9|20401.9|20411.9|20396.9|20421.9|20406.9|20411.9|20396.9|26
1594928700000|2020-07-16 19:45:00|20401.9|20386.9|20406.9|20391.9|20406.9|20391.9|20396.9|20381.9|6
1594929000000|2020-07-16 19:50:00|20401.9|20386.9|20396.9|20381.9|20406.9|20391.9|20391.9|20376.9|20
1594929300000|2020-07-16 19:55:00|20406.9|20391.9|20401.9|20386.9|20406.9|20391.9|20391.9|20376.9|15
1594929600000|2020-07-16 20:00:00|20419.9|20379.9|20348.2|20308.2|20434.3|20394.3|20348.2|20308.2|0
1594929900000|2020-07-16 20:05:00|20348.3|20308.3|20354.8|20314.8|20370.5|20330.5|20342.1|20302.1|0
1594930200000|2020-07-16 20:10:00|20354.9|20314.9|20347.6|20307.6|20365.7|20325.7|20339.1|20299.1|0
1594930500000|2020-07-16 20:15:00|20347.8|20307.8|20354.9|20314.9|20354.9|20314.9|20345.3|20305.3|0
1594930800000|2020-07-16 20:20:00|20355.9|20315.9|20357.4|20317.4|20357.9|20317.9|20352.9|20312.9|0
1594931100000|2020-07-16 20:25:00|20357.9|20317.9|20357.4|20317.4|20361.9|20321.9|20356.4|20316.4|0
1594931400000|2020-07-16 20:30:00|20359.5|20319.5|20367|20327|20371.1|20331.1|20349.3|20309.3|0
1594931700000|2020-07-16 20:35:00|20367.3|20327.3|20357.4|20317.4|20370.1|20330.1|20357.4|20317.4|0
1594932000000|2020-07-16 20:40:00|20357.7|20317.7|20367|20327|20370.1|20330.1|20355.6|20315.6|0
1594932300000|2020-07-16 20:45:00|20366.8|20326.8|20360.4|20320.4|20367|20327|20355.6|20315.6|0
1594932600000|2020-07-16 20:50:00|20360.7|20320.7|20350.8|20310.8|20365.2|20325.2|20350.8|20310.8|0
1594932900000|2020-07-16 20:55:00|20351.1|20311.1|20357.7|20317.7|20360.4|20320.4|20347.8|20307.8|0
1594933200000|2020-07-16 21:00:00|20357.2|20317.2|20355.7|20315.7|20357.2|20317.2|20353.6|20313.6|0
1594933500000|2020-07-16 21:05:00|20355.1|20315.1|20356.7|20316.7|20356.7|20316.7|20355.1|20315.1|0
1594933800000|2020-07-16 21:10:00|20356.2|20316.2|20357.7|20317.7|20359.7|20319.7|20356.2|20316.2|0
1594934100000|2020-07-16 21:15:00|20358.2|20318.2|20356.2|20316.2|20358.7|20318.7|20354.6|20314.6|0
1594934400000|2020-07-16 21:20:00|20356.7|20316.7|20356.2|20316.2|20357.2|20317.2|20355.2|20315.2|0
1594934700000|2020-07-16 21:25:00|20355.7|20315.7|20358.2|20318.2|20358.2|20318.2|20355.7|20315.7|0
1594935000000|2020-07-16 21:30:00|20358.7|20318.7|20357.2|20317.2|20359.7|20319.7|20356.7|20316.7|0
1594935300000|2020-07-16 21:35:00|20357.7|20317.7|20357.2|20317.2|20357.7|20317.7|20355.7|20315.7|0
1594935600000|2020-07-16 21:40:00|20356.7|20316.7|20356.2|20316.2|20357.2|20317.2|20355.7|20315.7|0
1594935900000|2020-07-16 21:45:00|20356.7|20316.7|20359.2|20319.2|20360.2|20320.2|20356.7|20316.7|0
1594936200000|2020-07-16 21:50:00|20359.7|20319.7|20359.2|20319.2|20359.7|20319.7|20357.7|20317.7|0
1594936500000|2020-07-16 21:55:00|20358.7|20318.7|20361.1|20321.1|20364.1|20324.1|20357.7|20317.7|0
1594936800000|2020-07-16 22:00:00|20363|20323|20352.4|20312.4|20370.5|20330.5|20347.6|20307.6|0
1594937100000|2020-07-16 22:05:00|20352.7|20312.7|20368.1|20328.1|20372.9|20332.9|20352.4|20312.4|0
1594937400000|2020-07-16 22:10:00|20368.4|20328.4|20371.1|20331.1|20374.2|20334.2|20368.1|20328.1|0
1594937700000|2020-07-16 22:15:00|20371.4|20331.4|20377.7|20337.7|20380.8|20340.8|20371.4|20331.4|0
1594938000000|2020-07-16 22:20:00|20378|20338|20377.7|20337.7|20379|20339|20372.9|20332.9|0
1594938300000|2020-07-16 22:25:00|20377.5|20337.5|20371.1|20331.1|20377.7|20337.7|20369.9|20329.9|0
1594938600000|2020-07-16 22:30:00|20371.4|20331.4|20379|20339|20385.6|20345.6|20371.1|20331.1|0
1594938900000|2020-07-16 22:35:00|20378.7|20338.7|20398.4|20358.4|20398.4|20358.4|20376|20336|0
1594939200000|2020-07-16 22:40:00|20398.1|20358.1|20419.6|20379.6|20419.6|20379.6|20397.1|20357.1|0
1594939500000|2020-07-16 22:45:00|20419.4|20379.4|20420.7|20380.7|20423.8|20383.8|20415.7|20375.7|0
1594939800000|2020-07-16 22:50:00|20421|20381|20414.1|20374.1|20422|20382|20413.5|20373.5|0
1594940100000|2020-07-16 22:55:00|20414.3|20374.3|20423.8|20383.8|20423.8|20383.8|20414.3|20374.3|0
1594940400000|2020-07-16 23:00:00|20424|20384|20420.2|20380.2|20426.8|20386.8|20417.1|20377.1|0
1594940700000|2020-07-16 23:05:00|20419.9|20379.9|20429.6|20389.6|20429.6|20389.6|20417.1|20377.1|0
1594941000000|2020-07-16 23:10:00|20429.4|20389.4|20431.4|20391.4|20432.7|20392.7|20426.6|20386.6|0
1594941300000|2020-07-16 23:15:00|20431.1|20391.1|20431.1|20391.1|20431.4|20391.4|20429.6|20389.6|0
1594941600000|2020-07-16 23:20:00|20429.6|20389.6|20427.9|20387.9|20432.7|20392.7|20427.9|20387.9|0
1594941900000|2020-07-16 23:25:00|20427.7|20387.7|20432.7|20392.7|20433.8|20393.8|20427.2|20387.2|0
1594942200000|2020-07-16 23:30:00|20432.4|20392.4|20429.6|20389.6|20432.4|20392.4|20427.9|20387.9|0
1594942500000|2020-07-16 23:35:00|20429.4|20389.4|20427.9|20387.9|20429.6|20389.6|20424.8|20384.8|0
1594942800000|2020-07-16 23:40:00|20427.6|20387.6|20429.6|20389.6|20429.6|20389.6|20424.8|20384.8|0
1594943100000|2020-07-16 23:45:00|20429.1|20389.1|20423.4|20383.4|20429.1|20389.1|20421.6|20381.6|0
1594943400000|2020-07-16 23:50:00|20423.6|20383.6|20428.8|20388.8|20429.4|20389.4|20423.4|20383.4|0
1594943700000|2020-07-16 23:55:00|20428.9|20388.9|20431.2|20391.2|20432.5|20392.5|20427.7|20387.7|0
1594944000000|2020-07-17 00:00:00|20431.5|20391.5|20442.1|20402.1|20445.1|20405.1|20426.4|20386.4|0
1594944300000|2020-07-17 00:05:00|20441.8|20401.8|20446.9|20406.9|20448.2|20408.2|20439.1|20399.1|0
1594944600000|2020-07-17 00:10:00|20446.6|20406.6|20445.3|20405.3|20447.1|20407.1|20439.1|20399.1|0
1594944900000|2020-07-17 00:15:00|20445.1|20405.1|20440.9|20400.9|20457.2|20417.2|20438|20398|0
1594945200000|2020-07-17 00:20:00|20440.7|20400.7|20452.7|20412.7|20458.2|20418.2|20440.7|20400.7|0
1594945500000|2020-07-17 00:25:00|20452.5|20412.5|20446.8|20406.8|20458|20418|20446.6|20406.6|0
1594945800000|2020-07-17 00:30:00|20448.8|20408.8|20446.6|20406.6|20452.7|20412.7|20446.2|20406.2|0
1594946100000|2020-07-17 00:35:00|20446.4|20406.4|20452.7|20412.7|20452.8|20412.8|20446.1|20406.1|0
1594946400000|2020-07-17 00:40:00|20452.5|20412.5|20457.8|20417.8|20457.8|20417.8|20446.6|20406.6|0
1594946700000|2020-07-17 00:45:00|20457.7|20417.7|20462.8|20422.8|20463.4|20423.4|20456.9|20416.9|0
1594947000000|2020-07-17 00:50:00|20462.5|20422.5|20451.6|20411.6|20462.6|20422.6|20451.4|20411.4|0
1594947300000|2020-07-17 00:55:00|20452.6|20412.6|20457.5|20417.5|20457.5|20417.5|20451.2|20411.2|0
1594947600000|2020-07-17 01:00:00|20457.3|20417.3|20415.2|20375.2|20457.5|20417.5|20409.9|20369.9|0
1594947900000|2020-07-17 01:05:00|20415.4|20375.4|20408.4|20368.4|20415.4|20375.4|20391.8|20351.8|0
1594948200000|2020-07-17 01:10:00|20407.4|20367.4|20402.2|20362.2|20408.4|20368.4|20396.3|20356.3|0
1594948500000|2020-07-17 01:15:00|20402.3|20362.3|20396|20356|20402.5|20362.5|20387.2|20347.2|0
1594948800000|2020-07-17 01:20:00|20396.1|20356.1|20419.2|20379.2|20419.3|20379.3|20396|20356|0
1594949100000|2020-07-17 01:25:00|20419.3|20379.3|20419|20379|20419.3|20379.3|20413.3|20373.3|0
1594949400000|2020-07-17 01:30:00|20419.1|20379.1|20401.3|20361.3|20430.8|20390.8|20401|20361|0
1594949700000|2020-07-17 01:35:00|20401.1|20361.1|20422.2|20382.2|20424.9|20384.9|20395.6|20355.6|0
1594950000000|2020-07-17 01:40:00|20421.2|20381.2|20425.2|20385.2|20430.9|20390.9|20419.3|20379.3|0
1594950300000|2020-07-17 01:45:00|20425.3|20385.3|20414|20374|20430.9|20390.9|20407.9|20367.9|0
1594950600000|2020-07-17 01:50:00|20413.8|20373.8|20416.7|20376.7|20419.5|20379.5|20408.1|20368.1|0
1594950900000|2020-07-17 01:55:00|20417.7|20377.7|20425.6|20385.6|20431.3|20391.3|20417.7|20377.7|0
1594951200000|2020-07-17 02:00:00|20426.6|20386.6|20431.3|20391.3|20431.3|20391.3|20419.5|20379.5|0
1594951500000|2020-07-17 02:05:00|20431.1|20391.1|20431|20391|20431.6|20391.6|20425.2|20385.2|0
1594951800000|2020-07-17 02:10:00|20430.9|20390.9|20436.8|20396.8|20442.8|20402.8|20430.9|20390.9|0
1594952100000|2020-07-17 02:15:00|20437.7|20397.7|20437.4|20397.4|20440.4|20400.4|20431.3|20391.3|0
1594952400000|2020-07-17 02:20:00|20437.5|20397.5|20443.8|20403.8|20444.2|20404.2|20437.5|20397.5|0
1594952700000|2020-07-17 02:25:00|20443.7|20403.7|20449.7|20409.7|20449.9|20409.9|20443.7|20403.7|0
1594953000000|2020-07-17 02:30:00|20449.5|20409.5|20457.8|20417.8|20462|20422|20449.4|20409.4|0
1594953300000|2020-07-17 02:35:00|20456.1|20416.1|20455.6|20415.6|20461.7|20421.7|20455.4|20415.4|0
1594953600000|2020-07-17 02:40:00|20455.8|20415.8|20438.5|20398.5|20456|20416|20432.8|20392.8|0
1594953900000|2020-07-17 02:45:00|20438.6|20398.6|20432.9|20392.9|20444|20404|20432.8|20392.8|0
1594954200000|2020-07-17 02:50:00|20432.8|20392.8|20432.4|20392.4|20432.8|20392.8|20421|20381|0
1594954500000|2020-07-17 02:55:00|20432.5|20392.5|20432.2|20392.2|20438.3|20398.3|20426.5|20386.5|0
1594954800000|2020-07-17 03:00:00|20432.1|20392.1|20426.5|20386.5|20437.9|20397.9|20421|20381|0
1594955100000|2020-07-17 03:05:00|20426.6|20386.6|20426.9|20386.9|20432.2|20392.2|20421|20381|0
1594955400000|2020-07-17 03:10:00|20426.7|20386.7|20421.2|20381.2|20426.7|20386.7|20421|20381|0
1594955700000|2020-07-17 03:15:00|20420.2|20380.2|20431.5|20391.5|20431.9|20391.9|20420.1|20380.1|0
1594956000000|2020-07-17 03:20:00|20431.3|20391.3|20437|20397|20437.2|20397.2|20431.1|20391.1|0
1594956300000|2020-07-17 03:25:00|20436.9|20396.9|20425.6|20385.6|20437|20397|20419.4|20379.4|0
1594956600000|2020-07-17 03:30:00|20425.4|20385.4|20419.5|20379.5|20431.1|20391.1|20419.5|20379.5|0
1594956900000|2020-07-17 03:35:00|20419.7|20379.7|20430.8|20390.8|20431.1|20391.1|20419.5|20379.5|0
1594957200000|2020-07-17 03:40:00|20430.9|20390.9|20431|20391|20436.5|20396.5|20430.8|20390.8|0
1594957500000|2020-07-17 03:45:00|20431.1|20391.1|20436.7|20396.7|20439.4|20399.4|20431|20391|0
1594957800000|2020-07-17 03:50:00|20438.7|20398.7|20436.9|20396.9|20442.7|20402.7|20436.7|20396.7|0
1594958100000|2020-07-17 03:55:00|20436.7|20396.7|20436.6|20396.6|20436.9|20396.9|20430.8|20390.8|0
1594958400000|2020-07-17 04:00:00|20436.7|20396.7|20443.3|20403.3|20443.5|20403.5|20436.6|20396.6|0
1594958700000|2020-07-17 04:05:00|20443.5|20403.5|20425.8|20385.8|20443.5|20403.5|20420|20380|0
1594959000000|2020-07-17 04:10:00|20425.6|20385.6|20420.1|20380.1|20426|20386|20419.9|20379.9|0
1594959300000|2020-07-17 04:15:00|20420.2|20380.2|20431.3|20391.3|20431.3|20391.3|20420.1|20380.1|0
1594959600000|2020-07-17 04:20:00|20431.2|20391.2|20425.8|20385.8|20431.3|20391.3|20425.6|20385.6|0
1594959900000|2020-07-17 04:25:00|20425.6|20385.6|20431.7|20391.7|20431.7|20391.7|20425.5|20385.5|0
1594960200000|2020-07-17 04:30:00|20431.9|20391.9|20420.3|20380.3|20431.9|20391.9|20408.9|20368.9|0
1594960500000|2020-07-17 04:35:00|20420.5|20380.5|20420.5|20380.5|20420.8|20380.8|20420.3|20380.3|0
1594960800000|2020-07-17 04:40:00|20420.6|20380.6|20420.6|20380.6|20420.8|20380.8|20415.1|20375.1|0
1594961100000|2020-07-17 04:45:00|20418.6|20378.6|20408.7|20368.7|20418.6|20378.6|20403.3|20363.3|0
1594961400000|2020-07-17 04:50:00|20408.9|20368.9|20408.9|20368.9|20409.3|20369.3|20403.1|20363.1|0
1594961700000|2020-07-17 04:55:00|20409|20369|20409.2|20369.2|20409.5|20369.5|20408.9|20368.9|0
1594962000000|2020-07-17 05:00:00|20409|20369|20419.8|20379.8|20419.8|20379.8|20403.1|20363.1|0
1594962300000|2020-07-17 05:05:00|20420|20380|20420.2|20380.2|20420.4|20380.4|20414.5|20374.5|0
1594962600000|2020-07-17 05:10:00|20420.1|20380.1|20414.1|20374.1|20420.2|20380.2|20414.1|20374.1|0
1594962900000|2020-07-17 05:15:00|20414.3|20374.3|20408.4|20368.4|20414.3|20374.3|20402.7|20362.7|0
1594963200000|2020-07-17 05:20:00|20406.4|20366.4|20414.1|20374.1|20414.5|20374.5|20403|20363|0
1594963500000|2020-07-17 05:25:00|20413.1|20373.1|20403.2|20363.2|20414.6|20374.6|20403|20363|0
1594963800000|2020-07-17 05:30:00|20403.4|20363.4|20386.1|20346.1|20403.4|20363.4|20386.1|20346.1|0
1594964100000|2020-07-17 05:35:00|20386.2|20346.2|20386.2|20346.2|20391.9|20351.9|20385.7|20345.7|0
1594964400000|2020-07-17 05:40:00|20384.1|20344.1|20387.7|20347.7|20388|20348|20380.4|20340.4|0
1594964700000|2020-07-17 05:45:00|20387.6|20347.6|20382.2|20342.2|20388.3|20348.3|20381.8|20341.8|0
1594965000000|2020-07-17 05:50:00|20382.3|20342.3|20398.5|20358.5|20404.4|20364.4|20382.2|20342.2|0
1594965300000|2020-07-17 05:55:00|20398.3|20358.3|20404.7|20364.7|20404.9|20364.9|20392.8|20352.8|0
1594965600000|2020-07-17 06:00:00|20406.7|20366.7|20371.9|20356.9|20421.3|20401.9|20371.9|20356.9|29
1594965900000|2020-07-17 06:05:00|20366.9|20351.9|20391.9|20376.9|20391.9|20376.9|20361.9|20346.9|41
1594966200000|2020-07-17 06:10:00|20381.9|20366.9|20391.9|20376.9|20396.9|20381.9|20381.9|20366.9|44
1594966500000|2020-07-17 06:15:00|20386.9|20371.9|20391.9|20376.9|20391.9|20376.9|20386.9|20371.9|9
1594966800000|2020-07-17 06:20:00|20396.9|20381.9|20391.9|20376.9|20396.9|20381.9|20391.9|20376.9|5
1594967100000|2020-07-17 06:25:00|20396.9|20381.9|20401.9|20386.9|20401.9|20386.9|20396.9|20381.9|12
1594967400000|2020-07-17 06:30:00|20406.9|20391.9|20396.9|20381.9|20406.9|20391.9|20386.9|20371.9|38
1594967700000|2020-07-17 06:35:00|20391.9|20376.9|20391.9|20376.9|20396.9|20381.9|20386.9|20371.9|23
1594968000000|2020-07-17 06:40:00|20396.9|20381.9|20406.9|20391.9|20406.9|20391.9|20396.9|20381.9|13
1594968300000|2020-07-17 06:45:00|20411.9|20396.9|20396.9|20381.9|20411.9|20396.9|20396.9|20381.9|6
1594968600000|2020-07-17 06:50:00|20391.9|20376.9|20376.9|20361.9|20391.9|20376.9|20371.9|20356.9|87
1594968900000|2020-07-17 06:55:00|20371.9|20356.9|20371.9|20356.9|20381.9|20366.9|20346.9|20331.9|199
1594969200000|2020-07-17 07:00:00|20366.9|20351.9|20431.9|20416.9|20436.9|20421.9|20356.9|20341.9|655
1594969500000|2020-07-17 07:05:00|20426.9|20411.9|20351.9|20336.9|20431.9|20416.9|20341.9|20326.9|524
1594969800000|2020-07-17 07:10:00|20356.9|20341.9|20381.9|20366.9|20406.9|20391.9|20356.9|20341.9|283
1594970100000|2020-07-17 07:15:00|20386.9|20371.9|20401.9|20386.9|20401.9|20386.9|20381.9|20366.9|205
1594970400000|2020-07-17 07:20:00|20396.9|20381.9|20366.9|20351.9|20396.9|20381.9|20361.9|20346.9|155
1594970700000|2020-07-17 07:25:00|20361.9|20346.9|20341.9|20326.9|20361.9|20346.9|20326.9|20311.9|193
1594971000000|2020-07-17 07:30:00|20346.9|20331.9|20326.9|20311.9|20346.9|20331.9|20326.9|20311.9|184
1594971300000|2020-07-17 07:35:00|20321.9|20306.9|20341.9|20326.9|20341.9|20326.9|20321.9|20306.9|160
1594971600000|2020-07-17 07:40:00|20346.1|20331.1|20336.1|20321.1|20356.1|20341.1|20331.1|20316.1|202
1594971900000|2020-07-17 07:45:00|20331.1|20316.1|20306.1|20291.1|20341.1|20326.1|20306.1|20291.1|196
1594972200000|2020-07-17 07:50:00|20301.1|20286.1|20291.1|20276.1|20311.1|20296.1|20286.1|20271.1|266
1594972500000|2020-07-17 07:55:00|20286.1|20271.1|20281.1|20266.1|20301.1|20286.1|20281.1|20266.1|152
1594972800000|2020-07-17 08:00:00|20276.1|20261.1|20286.1|20271.1|20286.1|20271.1|20271.1|20256.1|195
1594973100000|2020-07-17 08:05:00|20291.1|20276.1|20321.1|20306.1|20321.1|20306.1|20291.1|20276.1|98
1594973400000|2020-07-17 08:10:00|20316.1|20301.1|20336.1|20321.1|20341.1|20326.1|20311.1|20296.1|119
1594973700000|2020-07-17 08:15:00|20331.1|20316.1|20346.1|20331.1|20351.1|20336.1|20331.1|20316.1|158
1594974000000|2020-07-17 08:20:00|20351.1|20336.1|20341.1|20326.1|20356.1|20341.1|20341.1|20326.1|114
1594974300000|2020-07-17 08:25:00|20346.1|20331.1|20346.1|20331.1|20351.1|20336.1|20336.1|20321.1|55
1594974600000|2020-07-17 08:30:00|20341.1|20326.1|20361.1|20346.1|20361.1|20346.1|20341.1|20326.1|105
1594974900000|2020-07-17 08:35:00|20366.1|20351.1|20386.1|20371.1|20386.1|20371.1|20366.1|20351.1|142
1594975200000|2020-07-17 08:40:00|20381.1|20366.1|20381.1|20366.1|20391.1|20376.1|20376.1|20361.1|98
1594975500000|2020-07-17 08:45:00|20376.1|20361.1|20386.1|20371.1|20391.1|20376.1|20376.1|20361.1|71
1594975800000|2020-07-17 08:50:00|20381.1|20366.1|20331.1|20316.1|20396.1|20381.1|20331.1|20316.1|149
1594976100000|2020-07-17 08:55:00|20391.1|20376.1|20381.1|20366.1|20396.1|20381.1|20376.1|20361.1|107
1594976400000|2020-07-17 09:00:00|20376.1|20361.1|20341.1|20326.1|20376.1|20361.1|20336.1|20321.1|129
1594976700000|2020-07-17 09:05:00|20346.1|20331.1|20381.1|20366.1|20381.1|20366.1|20336.1|20321.1|128
1594977000000|2020-07-17 09:10:00|20346.1|20331.1|20396.1|20381.1|20411.1|20396.1|20341.1|20326.1|144
1594977300000|2020-07-17 09:15:00|20391.1|20376.1|20396.1|20381.1|20401.1|20386.1|20381.1|20366.1|156
1594977600000|2020-07-17 09:20:00|20401.1|20386.1|20396.1|20381.1|20406.1|20391.1|20386.1|20371.1|77
1594977900000|2020-07-17 09:25:00|20391.1|20376.1|20386.1|20371.1|20396.1|20381.1|20381.1|20366.1|89
1594978200000|2020-07-17 09:30:00|20381.1|20366.1|20366.1|20351.1|20386.1|20371.1|20366.1|20351.1|88
1594978500000|2020-07-17 09:35:00|20361.1|20346.1|20366.1|20351.1|20371.1|20356.1|20361.1|20346.1|93
1594978800000|2020-07-17 09:40:00|20371.1|20356.1|20361.1|20346.1|20371.1|20356.1|20356.1|20341.1|74
1594979100000|2020-07-17 09:45:00|20356.1|20341.1|20381.1|20366.1|20396.1|20381.1|20346.1|20331.1|126
1594979400000|2020-07-17 09:50:00|20376.1|20361.1|20376.1|20361.1|20376.1|20361.1|20356.1|20341.1|151
1594979700000|2020-07-17 09:55:00|20371.1|20356.1|20361.1|20346.1|20381.1|20366.1|20351.1|20336.1|157
1594980000000|2020-07-17 10:00:00|20356.1|20341.1|20361.1|20346.1|20376.1|20361.1|20356.1|20341.1|76
1594980300000|2020-07-17 10:05:00|20366.1|20351.1|20356.1|20341.1|20366.1|20351.1|20351.1|20336.1|72
1594980600000|2020-07-17 10:10:00|20361.1|20346.1|20356.1|20341.1|20371.1|20356.1|20356.1|20341.1|64
1594980900000|2020-07-17 10:15:00|20361.1|20346.1|20361.1|20346.1|20361.1|20346.1|20351.1|20336.1|58
1594981200000|2020-07-17 10:20:00|20366.1|20351.1|20371.1|20356.1|20371.1|20356.1|20356.1|20341.1|86
1594981500000|2020-07-17 10:25:00|20376.1|20361.1|20376.1|20361.1|20381.1|20366.1|20366.1|20351.1|77
1594981800000|2020-07-17 10:30:00|20381.1|20366.1|20371.1|20356.1|20381.1|20366.1|20371.1|20356.1|77
1594982100000|2020-07-17 10:35:00|20376.1|20361.1|20361.1|20346.1|20381.1|20366.1|20361.1|20346.1|77
1594982400000|2020-07-17 10:40:00|20366.1|20351.1|20376.1|20361.1|20376.1|20361.1|20366.1|20351.1|39
1594982700000|2020-07-17 10:45:00|20371.1|20356.1|20366.1|20351.1|20371.1|20356.1|20361.1|20346.1|41
1594983000000|2020-07-17 10:50:00|20371.1|20356.1|20366.1|20351.1|20371.1|20356.1|20366.1|20351.1|42
1594983300000|2020-07-17 10:55:00|20361.1|20346.1|20376.1|20361.1|20376.1|20361.1|20361.1|20346.1|65
1594983600000|2020-07-17 11:00:00|20381.1|20366.1|20371.1|20356.1|20386.1|20371.1|20371.1|20356.1|127
1594983900000|2020-07-17 11:05:00|20366.1|20351.1|20371.1|20356.1|20376.1|20361.1|20361.1|20346.1|109
1594984200000|2020-07-17 11:10:00|20366.1|20351.1|20361.1|20346.1|20366.1|20351.1|20361.1|20346.1|42
1594984500000|2020-07-17 11:15:00|20356.1|20341.1|20361.1|20346.1|20366.1|20351.1|20356.1|20341.1|39
1594984800000|2020-07-17 11:20:00|20356.1|20341.1|20356.1|20341.1|20361.1|20346.1|20351.1|20336.1|44
1594985100000|2020-07-17 11:25:00|20361.1|20346.1|20376.1|20361.1|20376.1|20361.1|20361.1|20346.1|42
1594985400000|2020-07-17 11:30:00|20381.1|20366.1|20386.1|20371.1|20386.1|20371.1|20381.1|20366.1|31
1594985700000|2020-07-17 11:35:00|20391.1|20376.1|20381.1|20366.1|20391.1|20376.1|20381.1|20366.1|30
1594986000000|2020-07-17 11:40:00|20377.6|20362.6|20372.6|20357.6|20377.6|20362.6|20367.6|20352.6|96
1594986300000|2020-07-17 11:45:00|20367.6|20352.6|20372.6|20357.6|20377.6|20362.6|20362.6|20347.6|124
1594986600000|2020-07-17 11:50:00|20377.6|20362.6|20377.6|20362.6|20377.6|20362.6|20372.6|20357.6|17
1594986900000|2020-07-17 11:55:00|20382.6|20367.6|20387.6|20372.6|20387.6|20372.6|20382.6|20367.6|28
1594987200000|2020-07-17 12:00:00|20392.6|20377.6|20402.6|20387.6|20402.6|20387.6|20392.6|20377.6|106
1594987500000|2020-07-17 12:05:00|20397.6|20382.6|20392.6|20377.6|20397.6|20382.6|20392.6|20377.6|92
1594987800000|2020-07-17 12:10:00|20397.6|20382.6|20407.6|20392.6|20407.6|20392.6|20397.6|20382.6|102
1594988100000|2020-07-17 12:15:00|20402.6|20387.6|20407.6|20392.6|20407.6|20392.6|20402.6|20387.6|52
1594988400000|2020-07-17 12:20:00|20412.6|20397.6|20412.6|20397.6|20412.6|20397.6|20407.6|20392.6|59
1594988700000|2020-07-17 12:25:00|20417.6|20402.6|20412.6|20397.6|20417.6|20402.6|20412.6|20397.6|56
1594989000000|2020-07-17 12:30:00|20407.6|20392.6|20402.6|20387.6|20412.6|20397.6|20402.6|20387.6|63
1594989300000|2020-07-17 12:35:00|20397.6|20382.6|20397.6|20382.6|20397.6|20382.6|20387.6|20372.6|67
1594989600000|2020-07-17 12:40:00|20402.6|20387.6|20387.6|20372.6|20417.6|20402.6|20382.6|20367.6|189
1594989900000|2020-07-17 12:45:00|20382.6|20367.6|20372.6|20357.6|20392.6|20377.6|20372.6|20357.6|64
1594990200000|2020-07-17 12:50:00|20377.6|20362.6|20387.6|20372.6|20387.6|20372.6|20372.6|20357.6|60
1594990500000|2020-07-17 12:55:00|20382.6|20367.6|20372.6|20357.6|20382.6|20367.6|20372.6|20357.6|43
1594990800000|2020-07-17 13:00:00|20367.6|20352.6|20377.6|20362.6|20377.6|20362.6|20357.6|20342.6|95
1594991100000|2020-07-17 13:05:00|20372.6|20357.6|20362.6|20347.6|20372.6|20357.6|20352.6|20337.6|88
1594991400000|2020-07-17 13:10:00|20357.6|20342.6|20367.6|20352.6|20367.6|20352.6|20357.6|20342.6|66
1594991700000|2020-07-17 13:15:00|20362.6|20347.6|20362.6|20347.6|20362.6|20347.6|20357.6|20342.6|71
1594992000000|2020-07-17 13:20:00|20367.6|20352.6|20377.6|20362.6|20377.6|20362.6|20362.6|20347.6|86
1594992300000|2020-07-17 13:25:00|20382.6|20367.6|20387.6|20372.6|20397.6|20382.6|20377.6|20362.6|69
1594992600000|2020-07-17 13:30:00|20392.6|20377.6|20392.6|20377.6|20397.6|20382.6|20382.6|20367.6|178
1594992900000|2020-07-17 13:35:00|20397.6|20382.6|20372.6|20357.6|20402.6|20387.6|20372.6|20357.6|101
1594993200000|2020-07-17 13:40:00|20367.6|20352.6|20362.6|20347.6|20377.6|20362.6|20347.6|20332.6|122
1594993500000|2020-07-17 13:45:00|20367.6|20352.6|20367.6|20352.6|20377.6|20362.6|20352.6|20337.6|115
1594993800000|2020-07-17 13:50:00|20372.6|20357.6|20382.6|20367.6|20387.6|20372.6|20372.6|20357.6|129
1594994100000|2020-07-17 13:55:00|20387.6|20372.6|20377.6|20362.6|20387.6|20372.6|20367.6|20352.6|82
1594994400000|2020-07-17 14:00:00|20362.6|20347.6|20377.6|20362.6|20387.6|20372.6|20357.6|20342.6|236
1594994700000|2020-07-17 14:05:00|20382.6|20367.6|20377.6|20362.6|20397.6|20382.6|20372.6|20357.6|99
1594995000000|2020-07-17 14:10:00|20379.1|20364.1|20394.1|20379.1|20394.1|20379.1|20374.1|20359.1|124
1594995300000|2020-07-17 14:15:00|20389.1|20374.1|20399.1|20384.1|20414.1|20399.1|20389.1|20374.1|197
1594995600000|2020-07-17 14:20:00|20394.1|20379.1|20364.1|20349.1|20394.1|20379.1|20359.1|20344.1|122
1594995900000|2020-07-17 14:25:00|20369.1|20354.1|20359.1|20344.1|20374.1|20359.1|20354.1|20339.1|165
1594996200000|2020-07-17 14:30:00|20354.1|20339.1|20364.1|20349.1|20369.1|20354.1|20354.1|20339.1|149
1594996500000|2020-07-17 14:35:00|20369.1|20354.1|20394.1|20379.1|20404.1|20389.1|20369.1|20354.1|118
1594996800000|2020-07-17 14:40:00|20399.1|20384.1|20389.1|20374.1|20404.1|20389.1|20389.1|20374.1|67
1594997100000|2020-07-17 14:45:00|20384.1|20369.1|20384.1|20369.1|20389.1|20374.1|20384.1|20369.1|44
1594997400000|2020-07-17 14:50:00|20389.1|20374.1|20394.1|20379.1|20399.1|20384.1|20389.1|20374.1|79
1594997700000|2020-07-17 14:55:00|20399.1|20384.1|20414.1|20399.1|20419.1|20404.1|20399.1|20384.1|172
1594998000000|2020-07-17 15:00:00|20419.1|20404.1|20409.1|20394.1|20419.1|20404.1|20409.1|20394.1|215
1594998300000|2020-07-17 15:05:00|20414.1|20399.1|20414.1|20399.1|20414.1|20399.1|20404.1|20389.1|95
1594998600000|2020-07-17 15:10:00|20419.1|20404.1|20414.1|20399.1|20424.1|20409.1|20414.1|20399.1|176
1594998900000|2020-07-17 15:15:00|20419.1|20404.1|20409.1|20394.1|20419.1|20404.1|20409.1|20394.1|157
1594999200000|2020-07-17 15:20:00|20414.1|20399.1|20409.1|20394.1|20414.1|20399.1|20409.1|20394.1|156
1594999500000|2020-07-17 15:25:00|20404.1|20389.1|20419.1|20404.1|20419.1|20404.1|20404.1|20389.1|373
1594999800000|2020-07-17 15:30:00|20354.2|20339.2|20359.2|20344.2|20369.2|20354.2|20344.2|20329.2|330
1595000100000|2020-07-17 15:35:00|20354.2|20339.2|20384.2|20369.2|20394.2|20379.2|20354.2|20339.2|246
1595000400000|2020-07-17 15:40:00|20389.2|20374.2|20369.2|20354.2|20389.2|20374.2|20359.2|20344.2|197
1595000700000|2020-07-17 15:45:00|20374.2|20359.2|20364.2|20349.2|20374.2|20359.2|20364.2|20349.2|45
1595001000000|2020-07-17 15:50:00|20369.2|20344.2|20374.2|20354.2|20374.2|20354.2|20359.2|20339.2|28
1595001300000|2020-07-17 15:55:00|20379.2|20359.2|20379.2|20359.2|20384.2|20364.2|20374.2|20354.2|28
1595001600000|2020-07-17 16:00:00|20374.2|20354.2|20384.2|20364.2|20384.2|20364.2|20374.2|20354.2|12
1595001900000|2020-07-17 16:05:00|20389.2|20359.2|20384.2|20364.2|20399.2|20374.2|20384.2|20359.2|31
1595002200000|2020-07-17 16:10:00|20379.2|20359.2|20384.2|20364.2|20389.2|20364.2|20379.2|20359.2|5
1595002500000|2020-07-17 16:15:00|20379.2|20359.2|20374.2|20354.2|20384.2|20359.2|20374.2|20354.2|17
1595002800000|2020-07-17 16:20:00|20379.2|20359.2|20379.2|20354.2|20384.2|20359.2|20374.2|20354.2|6
1595003100000|2020-07-17 16:25:00|20384.2|20359.2|20389.2|20369.2|20389.2|20369.2|20379.2|20354.2|19
1595003400000|2020-07-17 16:30:00|20394.2|20374.2|20394.2|20374.2|20394.2|20374.2|20389.2|20364.2|18
1595003700000|2020-07-17 16:35:00|20399.2|20379.2|20399.2|20379.2|20404.2|20384.2|20399.2|20379.2|29
1595004000000|2020-07-17 16:40:00|20394.2|20374.2|20389.2|20369.2|20399.2|20374.2|20389.2|20369.2|7
1595004300000|2020-07-17 16:45:00|20394.2|20374.2|20389.2|20369.2|20399.2|20374.2|20389.2|20369.2|15
1595004600000|2020-07-17 16:50:00|20394.2|20374.2|20394.2|20374.2|20394.2|20374.2|20389.2|20369.2|1
1595004900000|2020-07-17 16:55:00|20389.2|20369.2|20389.2|20369.2|20394.2|20374.2|20389.2|20364.2|13
1595005200000|2020-07-17 17:00:00|20394.2|20364.2|20384.2|20359.2|20394.2|20369.2|20384.2|20359.2|11
1595005500000|2020-07-17 17:05:00|20389.2|20364.2|20389.2|20364.2|20389.2|20364.2|20384.2|20359.2|1
1595005800000|2020-07-17 17:10:00|20384.2|20369.2|20389.2|20364.2|20389.2|20369.2|20384.2|20364.2|0
1595006100000|2020-07-17 17:15:00|20384.2|20354.2|20384.2|20359.2|20394.2|20369.2|20369.2|20349.2|28
1595006400000|2020-07-17 17:20:00|20388.2|20360.2|20389.2|20364.2|20389.2|20364.2|20384.2|20360.2|0
1595006700000|2020-07-17 17:25:00|20384.2|20359.2|20384.2|20359.2|20389.2|20364.2|20384.2|20359.2|1
1595007000000|2020-07-17 17:30:00|20379.2|20364.2|20384.2|20359.2|20389.2|20364.2|20379.2|20359.2|2
1595007300000|2020-07-17 17:35:00|20379.2||20384.2||20384.2||20379.2||2
1595007600000|2020-07-17 17:40:00|20379.2|20364.2|20389.2|20364.2|20389.2|20364.2|20379.2|20364.2|2
1595007900000|2020-07-17 17:45:00|20384.2|20359.2|20394.2|20374.2|20394.2|20374.2|20384.2|20359.2|10
1595008200000|2020-07-17 17:50:00|20389.2|20369.2|20389.2|20369.2|20394.2|20374.2|20389.2|20364.2|11
1595008500000|2020-07-17 17:55:00|20384.2|20364.2|20394.2|20369.2|20394.2|20374.2|20384.2|20364.2|12
1595008800000|2020-07-17 18:00:00|20389.2|20374.2|20404.2|20379.2|20404.2|20379.2|20389.2|20369.2|14
1595009100000|2020-07-17 18:05:00|20399.2|20374.2|20404.2|20379.2|20404.2|20379.2|20399.2|20374.2|4
1595009400000|2020-07-17 18:10:00|20399.2|20384.2|20404.2|20379.2|20404.2|20384.2|20399.2|20379.2|0
1595009700000|2020-07-17 18:15:00|20399.2|20384.2|20409.2|20384.2|20409.2|20389.2|20399.2|20384.2|11
1595010000000|2020-07-17 18:20:00|20404.2|20389.2|20409.2|20384.2|20409.2|20389.2|20404.2|20384.2|6
1595010300000|2020-07-17 18:25:00|20404.2|20394.2|20409.2|20394.2|20409.2|20394.2|20404.2|20394.2|0
1595010600000|2020-07-17 18:30:00|20404.2|20389.2|20399.2|20384.2|20404.2|20389.2|20399.2|20384.2|4
1595010900000|2020-07-17 18:35:00|20394.2|20379.2|20399.2|20384.2|20399.2|20384.2|20394.2|20379.2|5
1595011500000|2020-07-17 18:45:00|20404.2|20389.2|20409.2|20394.2|20409.2|20394.2|20404.2|20389.2|29
1595011800000|2020-07-17 18:50:00|20414.2|20399.2|20414.2|20399.2|20419.2|20404.2|20414.2|20399.2|13
1595012100000|2020-07-17 18:55:00|20409.2|20394.2|20404.2|20389.2|20409.2|20394.2|20399.2|20384.2|13
1595012400000|2020-07-17 19:00:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|4
1595012700000|2020-07-17 19:05:00|20409.2|20394.2|20409.2|20394.2|20414.2|20399.2|20409.2|20394.2|8
1595013000000|2020-07-17 19:10:00|20404.2|20389.2|20394.2|20379.2|20404.2|20389.2|20394.2|20379.2|20
1595013300000|2020-07-17 19:15:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|4
1595013600000|2020-07-17 19:20:00|20404.2|20389.2|20404.2|20389.2|20404.2|20389.2|20404.2|20389.2|2
1595013900000|2020-07-17 19:25:00|20409.2|20394.2|20409.2|20394.2|20409.2|20394.2|20404.2|20389.2|15
1595014200000|2020-07-17 19:30:00|||||||||3
1595014500000|2020-07-17 19:35:00|20414.2|20399.2|20414.2|20399.2|20414.2|20399.2|20414.2|20399.2|8
1595014800000|2020-07-17 19:40:00|||||||||2
1595015100000|2020-07-17 19:45:00|20409.2|20394.2|20419.2|20404.2|20419.2|20404.2|20409.2|20394.2|12
1595015400000|2020-07-17 19:50:00|20414.2|20399.2|20404.2|20389.2|20414.2|20399.2|20404.2|20389.2|21
1595015700000|2020-07-17 19:55:00|20414.2|20399.2|20414.2|20399.2|20424.2|20409.2|20409.2|20394.2|16
1595016000000|2020-07-17 20:00:00|20420.9|20380.9|20420.7|20380.7|20438.2|20398.2|20410.2|20370.2|0
1595016300000|2020-07-17 20:05:00|20420.4|20380.4|20428.5|20388.5|20432.1|20392.1|20419.4|20379.4|0
1595016600000|2020-07-17 20:10:00|20428.7|20388.7|20393.8|20353.8|20432|20392|20393.3|20353.3|0
1595016900000|2020-07-17 20:15:00|20393.5|20353.5|20397.6|20357.6|20402.6|20362.6|20393|20353|0
1595017200000|2020-07-17 20:20:00|20396.6|20356.6|20397.6|20357.6|20399.1|20359.1|20395.1|20355.1|0
1595017500000|2020-07-17 20:25:00|20398.1|20358.1|20400.1|20360.1|20400.1|20360.1|20397.1|20357.1|0
1595017800000|2020-07-17 20:30:00|20400.6|20360.6|20410.3|20370.3|20413.4|20373.4|20391.5|20351.5|0
1595018100000|2020-07-17 20:35:00|20410.6|20370.6|20415.1|20375.1|20415.1|20375.1|20405.5|20365.5|0
1595018400000|2020-07-17 20:40:00|20415.4|20375.4|20410.3|20370.3|20418.2|20378.2|20409|20369|0
1595018700000|2020-07-17 20:45:00|20410.1|20370.1|20413|20373|20416.1|20376.1|20409|20369|0
1595019000000|2020-07-17 20:50:00|20412.7|20372.7|20416.1|20376.1|20422.1|20382.1|20411.2|20371.2|0
1595019300000|2020-07-17 20:55:00|20415.8|20375.8|20398|20358|20416.1|20376.1|20397.3|20357.3|0
1595196000000|2020-07-19 22:00:00|20435.5|20395.5|20401.9|20361.9|20435.5|20395.5|20393.4|20353.4|0
1595196300000|2020-07-19 22:05:00|20401.8|20361.8|20398.2|20358.2|20404.3|20364.3|20386.9|20346.9|0
1595196600000|2020-07-19 22:10:00|20398.5|20358.5|20403|20363|20417|20377|20395.2|20355.2|0
1595196900000|2020-07-19 22:15:00|20402.9|20362.9|20411.6|20371.6|20413.4|20373.4|20399.5|20359.5|0
1595197200000|2020-07-19 22:20:00|20411.8|20371.8|20413.9|20373.9|20416.4|20376.4|20409.1|20369.1|0
1595197500000|2020-07-19 22:25:00|20414.2|20374.2|20443.7|20403.7|20446.8|20406.8|20409.1|20369.1|0
1595197800000|2020-07-19 22:30:00|20443.8|20403.8|20437.1|20397.1|20445|20405|20435.8|20395.8|0
1595198100000|2020-07-19 22:35:00|20436.8|20396.8|20434.1|20394.1|20440.7|20400.7|20431|20391|0
1595198400000|2020-07-19 22:40:00|20434.3|20394.3|20429.2|20389.2|20440.7|20400.7|20429.2|20389.2|0
1595198700000|2020-07-19 22:45:00|20429.5|20389.5|20432.6|20392.6|20437.1|20397.1|20429.5|20389.5|0
1595199000000|2020-07-19 22:50:00|20432.7|20392.7|20435|20395|20436.3|20396.3|20431.4|20391.4|0
1595199300000|2020-07-19 22:55:00|20435.3|20395.3|20431.4|20391.4|20438|20398|20430.2|20390.2|0
1595199600000|2020-07-19 23:00:00|20431.7|20391.7|20431.4|20391.4|20435|20395|20430.2|20390.2|0
1595199900000|2020-07-19 23:05:00|20431.6|20391.6|20430.2|20390.2|20433.2|20393.2|20425.3|20385.3|0
1595200200000|2020-07-19 23:10:00|20430|20390|20428.4|20388.4|20431.4|20391.4|20427.1|20387.1|0
1595200500000|2020-07-19 23:15:00|20428.1|20388.1|20438|20398|20439.8|20399.8|20427.1|20387.1|0
1595200800000|2020-07-19 23:20:00|20437.8|20397.8|20436.3|20396.3|20439.8|20399.8|20435|20395|0
1595201100000|2020-07-19 23:25:00|20436.4|20396.4|20436.3|20396.3|20438|20398|20433.2|20393.2|0
1595201400000|2020-07-19 23:30:00|20436.4|20396.4|20435|20395|20439.8|20399.8|20432.6|20392.6|0
1595201700000|2020-07-19 23:35:00|20435.1|20395.1|20441.1|20401.1|20445.9|20405.9|20435|20395|0
1595202000000|2020-07-19 23:40:00|20441|20401|20450.7|20410.7|20453.8|20413.8|20439.8|20399.8|0
1595202300000|2020-07-19 23:45:00|20450.9|20410.9|20472.1|20432.1|20475.2|20435.2|20450.9|20410.9|0
1595202600000|2020-07-19 23:50:00|20472|20432|20475.2|20435.2|20475.2|20435.2|20468.6|20428.6|0
1595202900000|2020-07-19 23:55:00|20475.4|20435.4|20468.5|20428.5|20476.9|20436.9|20468.5|20428.5|0
1595203200000|2020-07-20 00:00:00|20468.8|20428.8|20458.9|20418.9|20471.6|20431.6|20458.9|20418.9|0
1595203500000|2020-07-20 00:05:00|20459.1|20419.1|20457.6|20417.6|20463.7|20423.7|20449.7|20409.7|0
1595203800000|2020-07-20 00:10:00|20457.9|20417.9|20455.6|20415.6|20463.7|20423.7|20450.8|20410.8|0
1595204100000|2020-07-20 00:15:00|20455.9|20415.9|20424.4|20384.4|20457.4|20417.4|20421.1|20381.1|0
1595204400000|2020-07-20 00:20:00|20424.2|20384.2|20423.9|20383.9|20430.3|20390.3|20418.7|20378.7|0
1595204700000|2020-07-20 00:25:00|20421.8|20381.8|20412.9|20372.9|20427.1|20387.1|20412.8|20372.8|0
1595205000000|2020-07-20 00:30:00|20413.1|20373.1|20441.4|20401.4|20441.4|20401.4|20413.1|20373.1|0
1595205300000|2020-07-20 00:35:00|20441.2|20401.2|20441.4|20401.4|20441.6|20401.6|20435.5|20395.5|0
1595205600000|2020-07-20 00:40:00|20441.6|20401.6|20424|20384|20447.3|20407.3|20423.9|20383.9|0
1595205900000|2020-07-20 00:45:00|20424.2|20384.2|20423.7|20383.7|20432.6|20392.6|20423.7|20383.7|0
1595206200000|2020-07-20 00:50:00|20423.9|20383.9|20423.3|20383.3|20423.9|20383.9|20417.6|20377.6|0
1595206500000|2020-07-20 00:55:00|20423.5|20383.5|20418|20378|20423.5|20383.5|20417.2|20377.2|0
1595206800000|2020-07-20 01:00:00|20417.8|20377.8|20377.5|20337.5|20429.2|20389.2|20374|20334|0
1595207100000|2020-07-20 01:05:00|20376.5|20336.5|20356|20316|20376.5|20336.5|20349.1|20309.1|0
1595207400000|2020-07-20 01:10:00|20355.9|20315.9|20335.3|20295.3|20356.4|20316.4|20331.7|20291.7|0
1595207700000|2020-07-20 01:15:00|20334.3|20294.3|20333.5|20293.5|20345|20305|20326.3|20286.3|0
1595208000000|2020-07-20 01:20:00|20333.6|20293.6|20362.7|20322.7|20368.2|20328.2|20333.3|20293.3|0
1595208300000|2020-07-20 01:25:00|20362.5|20322.5|20351.2|20311.2|20362.5|20322.5|20327.8|20287.8|0
1595208600000|2020-07-20 01:30:00|20351.4|20311.4|20321|20281|20363.2|20323.2|20320.7|20280.7|0
1595208900000|2020-07-20 01:35:00|20321.2|20281.2|20326.6|20286.6|20331.1|20291.1|20320.7|20280.7|0
1595209200000|2020-07-20 01:40:00|20328.2|20288.2|20327.9|20287.9|20328.5|20288.5|20299.8|20259.8|0
1595209500000|2020-07-20 01:45:00|20327.7|20287.7|20303.9|20263.9|20327.9|20287.9|20303.9|20263.9|0
1595209800000|2020-07-20 01:50:00|20303.8|20263.8|20307|20267|20307|20267|20282.2|20242.2|0
1595210100000|2020-07-20 01:55:00|20306.8|20266.8|20301.1|20261.1|20313|20273|20295.2|20255.2|0
1595210400000|2020-07-20 02:00:00|20300.9|20260.9|20311.1|20271.1|20319.7|20279.7|20294.8|20254.8|0
1595210700000|2020-07-20 02:05:00|20312.1|20272.1|20311.3|20271.3|20319.9|20279.9|20305.2|20265.2|0
1595211000000|2020-07-20 02:10:00|20311.4|20271.4|20322.2|20282.2|20327.7|20287.7|20305|20265|0
1595211300000|2020-07-20 02:15:00|20322.4|20282.4|20323.1|20283.1|20334.5|20294.5|20322.4|20282.4|0
1595211600000|2020-07-20 02:20:00|20323.2|20283.2|20333.5|20293.5|20334.5|20294.5|20322.9|20282.9|0
1595211900000|2020-07-20 02:25:00|20333.6|20293.6|20325.5|20285.5|20333.6|20293.6|20320.1|20280.1|0
1595212200000|2020-07-20 02:30:00|20323.5|20283.5|20321.6|20281.6|20323.5|20283.5|20309.7|20269.7|0
1595212500000|2020-07-20 02:35:00|20321.8|20281.8|20344.3|20304.3|20344.3|20304.3|20321.8|20281.8|0
1595212800000|2020-07-20 02:40:00|20344.5|20304.5|20344.3|20304.3|20350|20310|20332.7|20292.7|0
1595213100000|2020-07-20 02:45:00|20344.5|20304.5|20344|20304|20350|20310|20338.6|20298.6|0
1595213400000|2020-07-20 02:50:00|20344.1|20304.1|20344.1|20304.1|20350.2|20310.2|20344.1|20304.1|0
1595213700000|2020-07-20 02:55:00|20344|20304|20343.3|20303.3|20349.7|20309.7|20337.4|20297.4|0
1595214000000|2020-07-20 03:00:00|20343.4|20303.4|20343.1|20303.1|20349|20309|20334.8|20294.8|0
1595214300000|2020-07-20 03:05:00|20342.9|20302.9|20335.5|20295.5|20344.5|20304.5|20332.3|20292.3|0
1595214600000|2020-07-20 03:10:00|20336.6|20296.6|20344.1|20304.1|20344.3|20304.3|20329.6|20289.6|0
1595214900000|2020-07-20 03:15:00|20344|20304|20351.7|20311.7|20358.1|20318.1|20344|20304|0
1595215200000|2020-07-20 03:20:00|20352.7|20312.7|20349|20309|20354.3|20314.3|20342.9|20302.9|0
1595215500000|2020-07-20 03:25:00|20351|20311|20366|20326|20366|20326|20351|20311|0
1595215800000|2020-07-20 03:30:00|20365.8|20325.8|20364|20324|20371|20331|20354.3|20314.3|0
1595216100000|2020-07-20 03:35:00|20364.2|20324.2|20375.6|20335.6|20375.6|20335.6|20364|20324|0
1595216400000|2020-07-20 03:40:00|20375.4|20335.4|20395.9|20355.9|20395.9|20355.9|20375.3|20335.3|0
1595216700000|2020-07-20 03:45:00|20396|20356|20398.5|20358.5|20401.2|20361.2|20392.8|20352.8|0
1595217000000|2020-07-20 03:50:00|20398.7|20358.7|20371|20331|20398.9|20358.9|20370.6|20330.6|0
1595217300000|2020-07-20 03:55:00|20371.1|20331.1|20376|20336|20382.2|20342.2|20370.8|20330.8|0
1595217600000|2020-07-20 04:00:00|20376.2|20336.2|20368.6|20328.6|20378.8|20338.8|20362.9|20322.9|0
1595217900000|2020-07-20 04:05:00|20368.7|20328.7|20379.7|20339.7|20380.1|20340.1|20368.7|20328.7|0
1595218200000|2020-07-20 04:10:00|20379.5|20339.5|20357.1|20317.1|20379.7|20339.7|20357.1|20317.1|0
1595218500000|2020-07-20 04:15:00|20357|20317|20373.6|20333.6|20379.7|20339.7|20351.8|20311.8|0
1595218800000|2020-07-20 04:20:00|20373.8|20333.8|20368.3|20328.3|20374|20334|20365.2|20325.2|0
1595219100000|2020-07-20 04:25:00|20368.1|20328.1|20368.1|20328.1|20371.1|20331.1|20362.5|20322.5|0
1595219400000|2020-07-20 04:30:00|20367.1|20327.1|20362.3|20322.3|20367.9|20327.9|20362.2|20322.2|0
1595219700000|2020-07-20 04:35:00|20362.5|20322.5|20365.6|20325.6|20368.3|20328.3|20362.3|20322.3|0
1595220000000|2020-07-20 04:40:00|20365.5|20325.5|20357.6|20317.6|20368.3|20328.3|20355.6|20315.6|0
1595220300000|2020-07-20 04:45:00|20355.9|20315.9|20355.6|20315.6|20361.6|20321.6|20355.6|20315.6|0
1595220600000|2020-07-20 04:50:00|20355.7|20315.7|20348.5|20308.5|20358.4|20318.4|20347.8|20307.8|0
1595220900000|2020-07-20 04:55:00|20348.7|20308.7|20354.3|20314.3|20354.3|20314.3|20345.5|20305.5|0
1595221200000|2020-07-20 05:00:00|20354.2|20314.2|20365.4|20325.4|20365.4|20325.4|20347.8|20307.8|0
1595221500000|2020-07-20 05:05:00|20365|20325|20352.3|20312.3|20365.2|20325.2|20344.1|20304.1|0
1595221800000|2020-07-20 05:10:00|20352.1|20312.1|20346.2|20306.2|20353|20313|20340.7|20300.7|0
1595222100000|2020-07-20 05:15:00|20346.3|20306.3|20346.9|20306.9|20352.3|20312.3|20341|20301|0
1595222400000|2020-07-20 05:20:00|20347|20307|20364.5|20324.5|20364.7|20324.7|20346.9|20306.9|0
1595222700000|2020-07-20 05:25:00|20364.3|20324.3|20358.8|20318.8|20364.5|20324.5|20355.7|20315.7|0
1595223000000|2020-07-20 05:30:00|20358.7|20318.7|20376.3|20336.3|20381.9|20341.9|20353|20313|0
1595223300000|2020-07-20 05:35:00|20376.5|20336.5|20381.7|20341.7|20387.3|20347.3|20375.8|20335.8|0
1595223600000|2020-07-20 05:40:00|20381.5|20341.5|20387.9|20347.9|20388.2|20348.2|20381.4|20341.4|0
1595223900000|2020-07-20 05:45:00|20388.1|20348.1|20399|20359|20399.1|20359.1|20387.5|20347.5|0
1595224200000|2020-07-20 05:50:00|20398.8|20358.8|20399|20359|20404.5|20364.5|20393.3|20353.3|0
1595224500000|2020-07-20 05:55:00|20398.8|20358.8|20393.6|20353.6|20404.7|20364.7|20388.1|20348.1|0
1595224800000|2020-07-20 06:00:00|20393.8|20353.8|20344.2|20329.2|20394.1|20374.2|20339.2|20324.2|45
1595225100000|2020-07-20 06:05:00|20349.2|20334.2|20374.2|20359.2|20389.2|20374.2|20349.2|20334.2|78
1595225400000|2020-07-20 06:10:00|20384.2|20369.2|20394.2|20379.2|20394.2|20379.2|20379.2|20364.2|27
1595225700000|2020-07-20 06:15:00|20389.2|20374.2|20364.2|20349.2|20389.2|20374.2|20364.2|20349.2|18
1595226000000|2020-07-20 06:20:00|20379.2|20364.2|20394.2|20379.2|20394.2|20379.2|20379.2|20364.2|33
1595226300000|2020-07-20 06:25:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20394.2|20379.2|25
1595226600000|2020-07-20 06:30:00|20394.2|20379.2|20414.2|20399.2|20414.2|20399.2|20394.2|20379.2|45
1595226900000|2020-07-20 06:35:00|20404.2|20389.2|20424.2|20409.2|20424.2|20409.2|20404.2|20389.2|17
1595227200000|2020-07-20 06:40:00|20419.2|20404.2|20414.2|20399.2|20424.2|20409.2|20414.2|20399.2|10
1595227500000|2020-07-20 06:45:00|20409.2|20394.2|20414.2|20399.2|20419.2|20404.2|20404.2|20389.2|16
1595227800000|2020-07-20 06:50:00|20419.2|20404.2|20394.2|20379.2|20419.2|20404.2|20389.2|20374.2|38
1595228100000|2020-07-20 06:55:00|20389.2|20374.2|20384.2|20369.2|20394.2|20379.2|20374.2|20359.2|34
1595228400000|2020-07-20 07:00:00|20369.2|20354.2|20309.2|20294.2|20384.2|20369.2|20304.2|20289.2|533
1595228700000|2020-07-20 07:05:00|20304.2|20289.2|20304.2|20289.2|20319.2|20304.2|20249.2|20234.2|705
1595229000000|2020-07-20 07:10:00|20299.2|20284.2|20289.2|20274.2|20314.2|20299.2|20279.2|20264.2|284
1595229300000|2020-07-20 07:15:00|20294.2|20279.2|20269.2|20254.2|20294.2|20279.2|20264.2|20249.2|326
1595229600000|2020-07-20 07:20:00|20264.2|20249.2|20219.2|20204.2|20269.2|20254.2|20214.2|20199.2|517
1595229900000|2020-07-20 07:25:00|20214.2|20199.2|20269.2|20254.2|20274.2|20259.2|20214.2|20199.2|328
1595230200000|2020-07-20 07:30:00|20274.2|20259.2|20264.2|20249.2|20279.2|20264.2|20259.2|20244.2|220
1595230500000|2020-07-20 07:35:00|20269.2|20254.2|20304.2|20289.2|20309.2|20294.2|20269.2|20254.2|181
1595230800000|2020-07-20 07:40:00|20299.2|20284.2|20314.2|20299.2|20324.2|20309.2|20289.2|20274.2|152
1595231100000|2020-07-20 07:45:00|20319.2|20304.2|20311.5|20296.5|20324.2|20309.2|20294.2|20279.2|103
1595231400000|2020-07-20 07:50:00|20316.5|20301.5|20341.5|20326.5|20341.5|20326.5|20316.5|20301.5|89
1595231700000|2020-07-20 07:55:00|20331.5|20316.5|20346.5|20331.5|20351.5|20336.5|20326.5|20311.5|120
1595232000000|2020-07-20 08:00:00|20351.5|20336.5|20361.5|20346.5|20371.5|20356.5|20351.5|20336.5|190
1595232300000|2020-07-20 08:05:00|20366.5|20351.5|20346.5|20331.5|20366.5|20351.5|20346.5|20331.5|92
1595232600000|2020-07-20 08:10:00|20336.5|20321.5|20316.5|20301.5|20351.5|20336.5|20311.5|20296.5|177
1595232900000|2020-07-20 08:15:00|20311.5|20296.5|20321.5|20306.5|20341.5|20326.5|20311.5|20296.5|304
1595233200000|2020-07-20 08:20:00|20311.5|20296.5|20311.5|20296.5|20316.5|20301.5|20286.5|20271.5|225
1595233500000|2020-07-20 08:25:00|20316.5|20301.5|20321.5|20306.5|20331.5|20316.5|20316.5|20301.5|108
1595233800000|2020-07-20 08:30:00|20326.5|20311.5|20321.5|20306.5|20326.5|20311.5|20291.5|20276.5|95
1595234100000|2020-07-20 08:35:00|20331.5|20316.5|20361.5|20346.5|20361.5|20346.5|20326.5|20311.5|162
1595234400000|2020-07-20 08:40:00|20366.5|20351.5|20431.5|20416.5|20431.5|20416.5|20366.5|20351.5|370
1595234700000|2020-07-20 08:45:00|20436.5|20421.5|20441.5|20426.5|20466.5|20451.5|20431.5|20416.5|324
1595235000000|2020-07-20 08:50:00|20436.5|20421.5|20436.5|20421.5|20441.5|20426.5|20426.5|20411.5|178
1595235300000|2020-07-20 08:55:00|20431.5|20416.5|20421.5|20406.5|20431.5|20416.5|20421.5|20406.5|129
1595235600000|2020-07-20 09:00:00|20426.5|20411.5|20436.5|20421.5|20451.5|20436.5|20421.5|20406.5|226
1595235900000|2020-07-20 09:05:00|20441.5|20426.5|20446.5|20431.5|20456.5|20441.5|20431.5|20416.5|67
1595236200000|2020-07-20 09:10:00|20451.5|20436.5|20496.5|20481.5|20496.5|20481.5|20451.5|20436.5|233
1595236500000|2020-07-20 09:15:00|20491.5|20476.5|20461.5|20446.5|20496.5|20481.5|20461.5|20446.5|163
1595236800000|2020-07-20 09:20:00|20466.5|20451.5|20456.5|20441.5|20466.5|20451.5|20446.5|20431.5|140
1595237100000|2020-07-20 09:25:00|20461.5|20446.5|20471.5|20456.5|20481.5|20466.5|20446.5|20431.5|86
1595237400000|2020-07-20 09:30:00|20476.5|20461.5|20466.5|20451.5|20481.5|20466.5|20466.5|20451.5|62
1595237700000|2020-07-20 09:35:00|20471.5|20456.5|20481.5|20466.5|20486.5|20471.5|20466.5|20451.5|62
1595238000000|2020-07-20 09:40:00|20476.5|20461.5|20481.5|20466.5|20486.5|20471.5|20471.5|20456.5|141
1595238300000|2020-07-20 09:45:00|20476.5|20461.5|20461.5|20446.5|20476.5|20461.5|20451.5|20436.5|76
1595238600000|2020-07-20 09:50:00|20466.5|20451.5|20456.5|20441.5|20466.5|20451.5|20451.5|20436.5|106
1595238900000|2020-07-20 09:55:00|20461.5|20446.5|20441.5|20426.5|20461.5|20446.5|20441.5|20426.5|72
1595239200000|2020-07-20 10:00:00|20446.5|20431.5|20441.5|20426.5|20446.5|20431.5|20436.5|20421.5|68
1595239500000|2020-07-20 10:05:00|20436.5|20421.5|20416.5|20401.5|20436.5|20421.5|20411.5|20396.5|135
1595239800000|2020-07-20 10:10:00|20421.5|20406.5|20416.5|20401.5|20431.5|20416.5|20416.5|20401.5|63
1595240100000|2020-07-20 10:15:00|20406.5|20391.5|20401.5|20386.5|20406.5|20391.5|20391.5|20376.5|102
1595240400000|2020-07-20 10:20:00|20396.5|20381.5|20416.5|20401.5|20416.5|20401.5|20396.5|20381.5|46
1595240700000|2020-07-20 10:25:00|20421.5|20406.5|20416.5|20401.5|20421.5|20406.5|20411.5|20396.5|97
1595241000000|2020-07-20 10:30:00|20421.5|20406.5|20421.5|20406.5|20426.5|20411.5|20416.5|20401.5|50
1595241300000|2020-07-20 10:35:00|20416.5|20401.5|20416.5|20401.5|20416.5|20401.5|20406.5|20391.5|59
1595241600000|2020-07-20 10:40:00|20411.5|20396.5|20401.5|20386.5|20416.5|20401.5|20401.5|20386.5|50
1595241900000|2020-07-20 10:45:00|20406.5|20391.5|20406.5|20391.5|20406.5|20391.5|20401.5|20386.5|77
1595242200000|2020-07-20 10:50:00|20401.5|20386.5|20396.5|20381.5|20406.5|20391.5|20396.5|20381.5|79
1595242500000|2020-07-20 10:55:00|20391.5|20376.5|20396.5|20381.5|20401.5|20386.5|20381.5|20366.5|81
1595242800000|2020-07-20 11:00:00|20401.5|20386.5|20426.5|20411.5|20426.5|20411.5|20401.5|20386.5|122
1595243100000|2020-07-20 11:05:00|20421.5|20406.5|20441.5|20426.5|20441.5|20426.5|20421.5|20406.5|78
1595243400000|2020-07-20 11:10:00|20436.5|20421.5|20436.5|20421.5|20446.5|20431.5|20436.5|20421.5|117
1595243700000|2020-07-20 11:15:00|20441.5|20426.5|20456.5|20441.5|20456.5|20441.5|20441.5|20426.5|35
1595244000000|2020-07-20 11:20:00|20461.5|20446.5|20486.5|20471.5|20491.5|20476.5|20461.5|20446.5|205
1595244300000|2020-07-20 11:25:00|20491.5|20476.5|20476.5|20461.5|20496.5|20481.5|20476.5|20461.5|80
1595244600000|2020-07-20 11:30:00|20471.5|20456.5|20471.5|20456.5|20471.5|20456.5|20461.5|20446.5|53
1595244900000|2020-07-20 11:35:00|20476.5|20461.5|20476.5|20461.5|20486.5|20471.5|20471.5|20456.5|37
1595245200000|2020-07-20 11:40:00|20473.5|20458.5|20473.5|20458.5|20473.5|20458.5|20463.5|20448.5|60
1595245500000|2020-07-20 11:45:00|20468.5|20453.5|20483.5|20468.5|20483.5|20468.5|20468.5|20453.5|23
1595245800000|2020-07-20 11:50:00|20488.5|20473.5|20498.5|20483.5|20508.5|20493.5|20483.5|20468.5|243
1595246100000|2020-07-20 11:55:00|20493.5|20478.5|20493.5|20478.5|20508.5|20493.5|20493.5|20478.5|80
1595246400000|2020-07-20 12:00:00|20498.5|20483.5|20498.5|20483.5|20498.5|20483.5|20483.5|20468.5|42
1595246700000|2020-07-20 12:05:00|20503.5|20488.5|20493.5|20478.5|20518.5|20503.5|20493.5|20478.5|87
1595247000000|2020-07-20 12:10:00|20498.5|20483.5|20493.5|20478.5|20503.5|20488.5|20483.5|20468.5|43
1595247300000|2020-07-20 12:15:00|20488.5|20473.5|20483.5|20468.5|20493.5|20478.5|20483.5|20468.5|79
1595247600000|2020-07-20 12:20:00|20478.5|20463.5|20483.5|20468.5|20498.5|20483.5|20478.5|20463.5|85
1595247900000|2020-07-20 12:25:00|20478.5|20463.5|20483.5|20468.5|20483.5|20468.5|20473.5|20458.5|59
1595248200000|2020-07-20 12:30:00|20478.5|20463.5|20473.5|20458.5|20478.5|20463.5|20468.5|20453.5|40
1595248500000|2020-07-20 12:35:00|20468.5|20453.5|20488.5|20473.5|20488.5|20473.5|20468.5|20453.5|96
1595248800000|2020-07-20 12:40:00|20483.5|20468.5|20483.5|20468.5|20488.5|20473.5|20468.5|20453.5|70
1595249100000|2020-07-20 12:45:00|20488.5|20473.5|20493.5|20478.5|20498.5|20483.5|20483.5|20468.5|116
1595249400000|2020-07-20 12:50:00|20498.5|20483.5|20538.5|20523.5|20538.5|20523.5|20493.5|20478.5|329
1595249700000|2020-07-20 12:55:00|20543.5|20528.5|20573.5|20558.5|20583.5|20568.5|20543.5|20528.5|383
1595250000000|2020-07-20 13:00:00|20568.5|20553.5|20603.5|20588.5|20623.5|20608.5|20568.5|20553.5|464
1595250300000|2020-07-20 13:05:00|20608.5|20593.5|20633.5|20618.5|20648.5|20633.5|20588.5|20573.5|511
1595250600000|2020-07-20 13:10:00|20628.5|20613.5|20593.5|20578.5|20628.5|20613.5|20578.5|20563.5|232
1595250900000|2020-07-20 13:15:00|20598.5|20583.5|20593.5|20578.5|20598.5|20583.5|20583.5|20568.5|152
1595251200000|2020-07-20 13:20:00|20588.5|20573.5|20613.5|20598.5|20613.5|20598.5|20588.5|20573.5|176
1595251500000|2020-07-20 13:25:00|20618.5|20603.5|20603.5|20588.5|20623.5|20608.5|20603.5|20588.5|195
1595251800000|2020-07-20 13:30:00|20608.5|20593.5|20663.5|20648.5|20693.5|20678.5|20608.5|20593.5|853
1595252100000|2020-07-20 13:35:00|20668.5|20653.5|20663.5|20648.5|20673.5|20658.5|20613.5|20598.5|268
1595252400000|2020-07-20 13:40:00|20668.5|20653.5|20618.5|20603.5|20683.5|20668.5|20608.5|20593.5|417
1595252700000|2020-07-20 13:45:00|20613.5|20598.5|20598.5|20583.5|20628.5|20613.5|20598.5|20583.5|233
1595253000000|2020-07-20 13:50:00|20593.5|20578.5|20603.5|20588.5|20613.5|20598.5|20588.5|20573.5|170
1595253300000|2020-07-20 13:55:00|20598.5|20583.5|20583.5|20568.5|20598.5|20583.5|20568.5|20553.5|199
1595253600000|2020-07-20 14:00:00|20578.5|20563.5|20583.5|20568.5|20593.5|20578.5|20568.5|20553.5|211
1595253900000|2020-07-20 14:05:00|20588.5|20573.5|20608.5|20593.5|20613.5|20598.5|20588.5|20573.5|155
1595254200000|2020-07-20 14:10:00|20605.6|20590.6|20620.6|20605.6|20620.6|20605.6|20600.6|20585.6|284
1595254500000|2020-07-20 14:15:00|20615.6|20600.6|20625.6|20610.6|20625.6|20610.6|20605.6|20590.6|97
1595254800000|2020-07-20 14:20:00|20630.6|20615.6|20650.6|20635.6|20650.6|20635.6|20625.6|20610.6|269
1595255100000|2020-07-20 14:25:00|20645.6|20630.6|20630.6|20615.6|20645.6|20630.6|20625.6|20610.6|179
1595255400000|2020-07-20 14:30:00|20640.6|20625.6|20635.6|20620.6|20645.6|20630.6|20625.6|20610.6|87
1595255700000|2020-07-20 14:35:00|20640.6|20625.6|20650.6|20635.6|20655.6|20640.6|20640.6|20625.6|216
1595256000000|2020-07-20 14:40:00|20645.6|20630.6|20650.6|20635.6|20660.6|20645.6|20645.6|20630.6|126
1595256300000|2020-07-20 14:45:00|20645.6|20630.6|20645.6|20630.6|20655.6|20640.6|20645.6|20630.6|83
1595256600000|2020-07-20 14:50:00|20640.6|20625.6|20615.6|20600.6|20640.6|20625.6|20615.6|20600.6|138
1595256900000|2020-07-20 14:55:00|20620.6|20605.6|20605.6|20590.6|20630.6|20615.6|20600.6|20585.6|159
1595257200000|2020-07-20 15:00:00|20600.6|20585.6|20610.6|20595.6|20615.6|20600.6|20600.6|20585.6|180
1595257500000|2020-07-20 15:05:00|20605.6|20590.6|20615.6|20600.6|20615.6|20600.6|20605.6|20590.6|114
1595257800000|2020-07-20 15:10:00|20620.6|20605.6|20620.6|20605.6|20625.6|20610.6|20605.6|20590.6|142
1595258100000|2020-07-20 15:15:00|20615.6|20600.6|20620.6|20605.6|20630.6|20615.6|20610.6|20595.6|146
1595258400000|2020-07-20 15:20:00|20625.6|20610.6|20630.6|20615.6|20630.6|20615.6|20615.6|20600.6|202
1595258700000|2020-07-20 15:25:00|20625.6|20610.6|20650.6|20635.6|20660.6|20645.6|20625.6|20610.6|530
1595259000000|2020-07-20 15:30:00|20655.6|20640.6|20630.6|20615.6|20655.6|20640.6|20620.6|20605.6|320
1595259300000|2020-07-20 15:35:00|20625.6|20610.6|20635.6|20620.6|20635.6|20620.6|20615.6|20600.6|1189
1595259600000|2020-07-20 15:40:00|20640.6|20625.6|20650.6|20635.6|20655.6|20640.6|20630.6|20615.6|73
1595259900000|2020-07-20 15:45:00|20660.6|20645.6|20660.6|20645.6|20660.6|20645.6|20650.6|20635.6|43
1595260200000|2020-07-20 15:50:00|20665.6|20640.6|20660.6|20640.6|20665.6|20645.6|20660.6|20635.6|19
1595260500000|2020-07-20 15:55:00|20655.6|20635.6|20655.6|20635.6|20660.6|20640.6|20655.6|20635.6|13
1595260800000|2020-07-20 16:00:00|20660.6|20630.6|20645.6|20625.6|20660.6|20635.6|20640.6|20620.6|22
1595261100000|2020-07-20 16:05:00|20650.6|20630.6|20645.6|20625.6|20650.6|20630.6|20645.6|20625.6|20
1595261400000|2020-07-20 16:10:00|20650.6|20630.6|20665.6|20640.6|20665.6|20640.6|20650.6|20630.6|30
1595261700000|2020-07-20 16:15:00|20660.6|20635.6|20655.6|20635.6|20665.6|20635.6|20655.6|20630.6|11
1595262000000|2020-07-20 16:20:00|20650.6|20630.6|20650.6|20625.6|20655.6|20635.6|20650.6|20625.6|3
1595262300000|2020-07-20 16:25:00|20645.6|20620.6|20635.6|20615.6|20645.6|20620.6|20635.6|20615.6|8
1595262600000|2020-07-20 16:30:00|20640.6|20620.6|20655.6|20630.6|20655.6|20635.6|20635.6|20615.6|29
1595262900000|2020-07-20 16:35:00|20650.6|20635.6|20660.6|20635.6|20660.6|20640.6|20650.6|20630.6|31
1595263200000|2020-07-20 16:40:00|20655.6|20640.6|20655.6|20635.6|20665.6|20640.6|20655.6|20630.6|27
1595263500000|2020-07-20 16:45:00|20660.6|20630.6|20655.6|20630.6|20660.6|20630.6|20655.6|20630.6|5
1595263800000|2020-07-20 16:50:00|20650.6|20635.6|20655.6|20630.6|20655.6|20635.6|20645.6|20625.6|6
1595264100000|2020-07-20 16:55:00|20650.6|20625.6|20660.6|20635.6|20660.6|20640.6|20650.6|20625.6|9
1595264400000|2020-07-20 17:00:00|20655.6|20640.6|20655.6|20635.6|20660.6|20640.6|20655.6|20630.6|1
1595264700000|2020-07-20 17:05:00|20650.6|20630.6|20650.6|20630.6|20655.6|20635.6|20650.6|20630.6|0
1595265000000|2020-07-20 17:10:00|20655.6|20635.6|20650.6|20625.6|20655.6|20635.6|20645.6|20625.6|14
1595265300000|2020-07-20 17:15:00|20655.6|20630.6|20660.6|20635.6|20660.6|20635.6|20650.6|20630.6|1
1595265600000|2020-07-20 17:20:00|20665.6|20640.6|20660.6|20640.6|20665.6|20640.6|20655.6|20635.6|5
1595265900000|2020-07-20 17:25:00|20655.6|20635.6|20660.6|20635.6|20660.6|20640.6|20655.6|20635.6|1
1595266200000|2020-07-20 17:30:00|20655.6|20640.6|20655.6|20635.6|20660.6|20640.6|20655.6|20630.6|0
1595266500000|2020-07-20 17:35:00|20660.6|20640.6|20660.6|20635.6|20660.6|20640.6|20660.6|20635.6|4
1595266800000|2020-07-20 17:40:00|20665.6|20640.6|20670.6|20650.6|20680.6|20655.6|20665.6|20635.6|10
1595267100000|2020-07-20 17:45:00|20665.6|20645.6|20670.6|20650.6|20675.6|20650.6|20665.6|20645.6|44
1595267400000|2020-07-20 17:50:00|20675.6|20645.6|20670.6|20650.6|20675.6|20650.6|20665.6|20645.6|9
1595267700000|2020-07-20 17:55:00|20675.6|20645.6|20670.6|20650.6|20675.6|20655.6|20670.6|20645.6|10
1595268000000|2020-07-20 18:00:00|20675.6|20645.6|20650.6|20630.6|20675.6|20645.6|20650.6|20630.6|49
1595268300000|2020-07-20 18:05:00|20655.6|20625.6|20650.6|20625.6|20655.6|20630.6|20650.6|20625.6|22
1595268600000|2020-07-20 18:10:00|20645.6|20630.6|20650.6|20630.6|20655.6|20635.6|20645.6|20630.6|13
1595268900000|2020-07-20 18:15:00|20645.6|20625.6|20645.6|20625.6|20650.6|20630.6|20645.6|20625.6|10
1595269200000|2020-07-20 18:20:00|20640.6|20620.6|20635.6|20615.6|20640.6|20620.6|20635.6|20615.6|28
1595269500000|2020-07-20 18:25:00|20640.6|20620.6|20640.6|20625.6|20650.6|20625.6|20640.6|20615.6|7
1595269800000|2020-07-20 18:30:00|20645.6|20630.6|20645.6|20630.6|20645.6|20630.6|20645.6|20630.6|1
1595270100000|2020-07-20 18:35:00|20635.6|20620.6|20630.6|20615.6|20635.6|20620.6|20630.6|20615.6|2
1595270400000|2020-07-20 18:40:00|20640.6|20625.6|20625.6|20610.6|20640.6|20625.6|20625.6|20610.6|9
1595270700000|2020-07-20 18:45:00|20620.6|20605.6|20615.6|20600.6|20625.6|20610.6|20615.6|20600.6|28
1595271000000|2020-07-20 18:50:00|20620.6|20605.6|20620.6|20605.6|20620.6|20605.6|20615.6|20600.6|5
1595271300000|2020-07-20 18:55:00|||||||||3
1595271600000|2020-07-20 19:00:00|20625.6|20610.6|20640.6|20625.6|20640.6|20625.6|20625.6|20610.6|20
1595271900000|2020-07-20 19:05:00|20630.6|20615.6|20630.6|20615.6|20630.6|20615.6|20630.6|20615.6|1
1595272200000|2020-07-20 19:10:00|20620.6|20605.6|20630.6|20615.6|20630.6|20615.6|20620.6|20605.6|8
1595272500000|2020-07-20 19:15:00|20640.6|20625.6|20635.6|20620.6|20640.6|20625.6|20630.6|20615.6|6
1595272800000|2020-07-20 19:20:00|20625.6|20610.6|20630.6|20615.6|20630.6|20615.6|20625.6|20610.6|42
1595273100000|2020-07-20 19:25:00|20645.6|20630.6|20655.6|20640.6|20655.6|20640.6|20645.6|20630.6|16
1595273400000|2020-07-20 19:30:00|20660.6|20645.6|20675.6|20660.6|20680.6|20665.6|20660.6|20645.6|33
1595273700000|2020-07-20 19:35:00|20680.6|20665.6|20680.6|20665.6|20680.6|20665.6|20680.6|20665.6|9
1595274000000|2020-07-20 19:40:00|20675.6|20660.6|20665.6|20650.6|20680.6|20665.6|20665.6|20650.6|9
1595274300000|2020-07-20 19:45:00|20670.6|20655.6|20675.6|20660.6|20675.6|20660.6|20665.6|20650.6|16
1595274600000|2020-07-20 19:50:00|20680.6|20665.6|20685.6|20670.6|20685.6|20670.6|20675.6|20660.6|21
1595274900000|2020-07-20 19:55:00|20680.6|20665.6|20675.6|20660.6|20690.6|20675.6|20675.6|20660.6|48
1595275200000|2020-07-20 20:00:00|20698.6|20658.6|20695.4|20655.4|20710.1|20670.1|20691.8|20651.8|0
1595275500000|2020-07-20 20:05:00|20695.3|20655.3|20699.4|20659.4|20703.8|20663.8|20693.6|20653.6|0
1595275800000|2020-07-20 20:10:00|20699.7|20659.7|20712.9|20672.9|20714.2|20674.2|20699.7|20659.7|0
1595276100000|2020-07-20 20:15:00|20713.1|20673.1|20711.7|20671.7|20713.2|20673.2|20711.2|20671.2|0
1595276400000|2020-07-20 20:20:00|20712.2|20672.2|20712.2|20672.2|20712.2|20672.2|20711.7|20671.7|0
1595276700000|2020-07-20 20:25:00|20711.7|20671.7|20732.6|20692.6|20733.2|20693.2|20711.7|20671.7|0
1595277000000|2020-07-20 20:30:00|20732.8|20692.8|20706.6|20666.6|20734.1|20694.1|20703.5|20663.5|0
1595277300000|2020-07-20 20:35:00|20706.3|20666.3|20712|20672|20715.1|20675.1|20705.3|20665.3|0
1595277600000|2020-07-20 20:40:00|20712.3|20672.3|20709.2|20669.2|20715.1|20675.1|20707.2|20667.2|0
1595277900000|2020-07-20 20:45:00|20710.2|20670.2|20712.4|20672.4|20713.3|20673.3|20705.4|20665.4|0
1595278200000|2020-07-20 20:50:00|20712.1|20672.1|20717.2|20677.2|20720.3|20680.3|20711.1|20671.1|0
1595278500000|2020-07-20 20:55:00|20717|20677|20716.5|20676.5|20719|20679|20709.3|20669.3|0
1595278800000|2020-07-20 21:00:00|20716.7|20676.7|20717.2|20677.2|20718.3|20678.3|20715.7|20675.7|0
1595279100000|2020-07-20 21:05:00|20717.8|20677.8|20715.2|20675.2|20717.8|20677.8|20714.7|20674.7|0
1595279400000|2020-07-20 21:10:00|20715.7|20675.7|20715.2|20675.2|20718.8|20678.8|20714.2|20674.2|0
1595279700000|2020-07-20 21:15:00|20714.2|20674.2|20715.6|20675.6|20715.6|20675.6|20714.2|20674.2|0
1595280000000|2020-07-20 21:20:00|20715.1|20675.1|20714.6|20674.6|20715.6|20675.6|20714.6|20674.6|0
1595280300000|2020-07-20 21:25:00|20714.1|20674.1|20714.1|20674.1|20714.1|20674.1|20711.6|20671.6|0
1595280600000|2020-07-20 21:30:00|20712.6|20672.6|20714.1|20674.1|20714.6|20674.6|20712.1|20672.1|0
1595280900000|2020-07-20 21:35:00|20713.6|20673.6|20713.6|20673.6|20715.2|20675.2|20713.1|20673.1|0
1595281200000|2020-07-20 21:40:00|20714.1|20674.1|20714.1|20674.1|20715.7|20675.7|20714.1|20674.1|0
1595281500000|2020-07-20 21:45:00|20715.7|20675.7|20714.6|20674.6|20715.7|20675.7|20714.1|20674.1|0
1595281800000|2020-07-20 21:50:00|20714.1|20674.1|20716.1|20676.1|20716.1|20676.1|20712.6|20672.6|0
1595282100000|2020-07-20 21:55:00|20716.6|20676.6|20712.8|20672.8|20717.8|20677.8|20711.7|20671.7|0
1595282400000|2020-07-20 22:00:00|20712.5|20672.5|20714.1|20674.1|20731.3|20691.3|20712.3|20672.3|0
1595282700000|2020-07-20 22:05:00|20714.4|20674.4|20720.3|20680.3|20722.1|20682.1|20712.3|20672.3|0
1595283000000|2020-07-20 22:10:00|20720.4|20680.4|20715.5|20675.5|20722.1|20682.1|20714.1|20674.1|0
1595283300000|2020-07-20 22:15:00|20715.3|20675.3|20718.5|20678.5|20728.3|20688.3|20713.7|20673.7|0
1595283600000|2020-07-20 22:20:00|20718.3|20678.3|20713.7|20673.7|20720.3|20680.3|20712.4|20672.4|0
1595283900000|2020-07-20 22:25:00|20714|20674|20708.8|20668.8|20715.5|20675.5|20707.6|20667.6|0
1595284200000|2020-07-20 22:30:00|20709.1|20669.1|20707.6|20667.6|20710.6|20670.6|20704.5|20664.5|0
1595284500000|2020-07-20 22:35:00|20707.8|20667.8|20712.4|20672.4|20712.4|20672.4|20704.5|20664.5|0
1595284800000|2020-07-20 22:40:00|20712.1|20672.1|20705.8|20665.8|20712.4|20672.4|20702.7|20662.7|0
1595285100000|2020-07-20 22:45:00|20705.6|20665.6|20707.6|20667.6|20710.6|20670.6|20705.1|20665.1|0
1595285400000|2020-07-20 22:50:00|20707.8|20667.8|20714.2|20674.2|20716.1|20676.1|20707.8|20667.8|0
1595285700000|2020-07-20 22:55:00|20714.1|20674.1|20715.5|20675.5|20715.5|20675.5|20712.4|20672.4|0
1595286000000|2020-07-20 23:00:00|20715.2|20675.2|20716.2|20676.2|20716.2|20676.2|20712.4|20672.4|0
1595286300000|2020-07-20 23:05:00|20716.4|20676.4|20720.5|20680.5|20720.5|20680.5|20716.2|20676.2|0
1595286600000|2020-07-20 23:10:00|20720.2|20680.2|20724.1|20684.1|20724.1|20684.1|20719.2|20679.2|0
1595286900000|2020-07-20 23:15:00|20723.8|20683.8|20720.5|20680.5|20723.8|20683.8|20719.2|20679.2|0
1595287200000|2020-07-20 23:20:00|20720.8|20680.8|20725.4|20685.4|20727.2|20687.2|20720.8|20680.8|0
1595287500000|2020-07-20 23:25:00|20725.5|20685.5|20728.4|20688.4|20728.4|20688.4|20720.5|20680.5|0
1595287800000|2020-07-20 23:30:00|20728.7|20688.7|20722.3|20682.3|20741.2|20701.2|20722.3|20682.3|0
1595288100000|2020-07-20 23:35:00|20722.2|20682.2|20716.2|20676.2|20722.2|20682.2|20714.4|20674.4|0
1595288400000|2020-07-20 23:40:00|20716.4|20676.4|20731.9|20691.9|20733.2|20693.2|20714.4|20674.4|0
1595288700000|2020-07-20 23:45:00|20731.6|20691.6|20730.1|20690.1|20731.9|20691.9|20727|20687|0
1595289000000|2020-07-20 23:50:00|20730.2|20690.2|20735|20695|20738|20698|20730.1|20690.1|0
1595289300000|2020-07-20 23:55:00|20735.1|20695.1|20733.2|20693.2|20736.7|20696.7|20728.8|20688.8|0
1595289600000|2020-07-21 00:00:00|20733|20693|20736.6|20696.6|20744.5|20704.5|20722.2|20682.2|0
1595289900000|2020-07-21 00:05:00|20736.8|20696.8|20734.8|20694.8|20744.5|20704.5|20733.5|20693.5|0
1595290200000|2020-07-21 00:10:00|20735|20695|20746.3|20706.3|20754.2|20714.2|20735|20695|0
1595290500000|2020-07-21 00:15:00|20746.5|20706.5|20742.9|20702.9|20755|20715|20740.2|20700.2|0
1595290800000|2020-07-21 00:20:00|20743|20703|20737.6|20697.6|20743.2|20703.2|20737.3|20697.3|0
1595291100000|2020-07-21 00:25:00|20737.8|20697.8|20755.3|20715.3|20755.3|20715.3|20737.3|20697.3|0
1595291400000|2020-07-21 00:30:00|20755.7|20715.7|20770.4|20730.4|20776.1|20736.1|20755.3|20715.3|0
1595291700000|2020-07-21 00:35:00|20770.6|20730.6|20770.6|20730.6|20782.1|20742.1|20770.6|20730.6|0
1595292000000|2020-07-21 00:40:00|20770.8|20730.8|20765.4|20725.4|20771.7|20731.7|20759.6|20719.6|0
1595292300000|2020-07-21 00:45:00|20765.5|20725.5|20771.1|20731.1|20776.9|20736.9|20765.4|20725.4|0
1595292600000|2020-07-21 00:50:00|20771|20731|20771|20731|20776.9|20736.9|20765|20725|0
1595292900000|2020-07-21 00:55:00|20771.1|20731.1|20771|20731|20777.4|20737.4|20765.4|20725.4|0
1595293200000|2020-07-21 01:00:00|20770.8|20730.8|20777.4|20737.4|20794.8|20754.8|20768.1|20728.1|0
1595293500000|2020-07-21 01:05:00|20777.5|20737.5|20774.5|20734.5|20780.5|20740.5|20771.3|20731.3|0
1595293800000|2020-07-21 01:10:00|20774.4|20734.4|20777.3|20737.3|20777.3|20737.3|20771.5|20731.5|0
1595294100000|2020-07-21 01:15:00|20777.4|20737.4|20798.5|20758.5|20799.8|20759.8|20777.3|20737.3|0
1595294400000|2020-07-21 01:20:00|20798.4|20758.4|20795.1|20755.1|20798.5|20758.5|20792.1|20752.1|0
1595294700000|2020-07-21 01:25:00|20794.1|20754.1|20780.7|20740.7|20794.1|20754.1|20780.3|20740.3|0
1595295000000|2020-07-21 01:30:00|20780.9|20740.9|20800.5|20760.5|20803.3|20763.3|20780.3|20740.3|0
1595295300000|2020-07-21 01:35:00|20801.6|20761.6|20773.7|20733.7|20803.4|20763.4|20773.7|20733.7|0
1595295600000|2020-07-21 01:40:00|20773.9|20733.9|20767.2|20727.2|20790.8|20750.8|20767.2|20727.2|0
1595295900000|2020-07-21 01:45:00|20767|20727|20772.8|20732.8|20784.6|20744.6|20761.3|20721.3|0
1595296200000|2020-07-21 01:50:00|20773|20733|20770.6|20730.6|20778.9|20738.9|20767.4|20727.4|0
1595296500000|2020-07-21 01:55:00|20770.5|20730.5|20782|20742|20782.4|20742.4|20765.2|20725.2|0
1595296800000|2020-07-21 02:00:00|20781.9|20741.9|20776.8|20736.8|20788|20748|20771.2|20731.2|0
1595297100000|2020-07-21 02:05:00|20776.9|20736.9|20788.1|20748.1|20788.5|20748.5|20776.9|20736.9|0
1595297400000|2020-07-21 02:10:00|20788.2|20748.2|20799.9|20759.9|20803|20763|20788.1|20748.1|0
1595297700000|2020-07-21 02:15:00|20800.9|20760.9|20797|20757|20808.9|20768.9|20796.5|20756.5|0
1595298000000|2020-07-21 02:20:00|20799|20759|20802.8|20762.8|20805.5|20765.5|20796.5|20756.5|0
1595298300000|2020-07-21 02:25:00|20802.9|20762.9|20796.7|20756.7|20803|20763|20790.9|20750.9|0
1595298600000|2020-07-21 02:30:00|20796.8|20756.8|20791.4|20751.4|20808.6|20768.6|20791.4|20751.4|0
1595298900000|2020-07-21 02:35:00|20791.6|20751.6|20797.3|20757.3|20800.2|20760.2|20785.6|20745.6|0
1595299200000|2020-07-21 02:40:00|20797.2|20757.2|20802.8|20762.8|20808.7|20768.7|20791.4|20751.4|0
1595299500000|2020-07-21 02:45:00|20802.9|20762.9|20803.1|20763.1|20803.1|20763.1|20802.6|20762.6|0
1595299800000|2020-07-21 02:50:00|20803|20763|20797.5|20757.5|20803.5|20763.5|20791.9|20751.9|0
1595300100000|2020-07-21 02:55:00|20797.4|20757.4|20797.7|20757.7|20803.5|20763.5|20791.9|20751.9|0
1595300400000|2020-07-21 03:00:00|20797.6|20757.6|20785.8|20745.8|20797.7|20757.7|20779.9|20739.9|0
1595300700000|2020-07-21 03:05:00|20784.8|20744.8|20783.3|20743.3|20786|20746|20779.9|20739.9|0
1595301000000|2020-07-21 03:10:00|20784.3|20744.3|20781.3|20741.3|20787.8|20747.8|20781.3|20741.3|0
1595301300000|2020-07-21 03:15:00|20781.5|20741.5|20787.5|20747.5|20787.8|20747.8|20781.3|20741.3|0
1595301600000|2020-07-21 03:20:00|20787.6|20747.6|20792.7|20752.7|20798.5|20758.5|20781.8|20741.8|0
1595301900000|2020-07-21 03:25:00|20790.6|20750.6|20799.2|20759.2|20799.3|20759.3|20787.1|20747.1|0
1595302200000|2020-07-21 03:30:00|20799.3|20759.3|20815.8|20775.8|20816|20776|20793.1|20753.1|0
1595302500000|2020-07-21 03:35:00|20815.6|20775.6|20823.7|20783.7|20823.9|20783.9|20815.5|20775.5|0
1595302800000|2020-07-21 03:40:00|20823.9|20783.9|20830.1|20790.1|20830.1|20790.1|20823.7|20783.7|0
1595303100000|2020-07-21 03:45:00|20830|20790|20828.1|20788.1|20830.3|20790.3|20822.7|20782.7|0
1595303400000|2020-07-21 03:50:00|20828.2|20788.2|20828.5|20788.5|20834.3|20794.3|20828.1|20788.1|0
1595303700000|2020-07-21 03:55:00|20830.5|20790.5|20828.9|20788.9|20834.5|20794.5|20828.3|20788.3|0
1595304000000|2020-07-21 04:00:00|20829|20789|20835.3|20795.3|20835.4|20795.4|20828.9|20788.9|0
1595304300000|2020-07-21 04:05:00|20835.4|20795.4|20835.3|20795.3|20835.6|20795.6|20829.7|20789.7|0
1595304600000|2020-07-21 04:10:00|20835.2|20795.2|20835.1|20795.1|20835.6|20795.6|20829.5|20789.5|0
1595304900000|2020-07-21 04:15:00|20835.3|20795.3|20823.9|20783.9|20835.3|20795.3|20823.9|20783.9|0
1595305200000|2020-07-21 04:20:00|20824.1|20784.1|20824.2|20784.2|20824.2|20784.2|20823.9|20783.9|0
1595305500000|2020-07-21 04:25:00|20824.1|20784.1|20818.8|20778.8|20824.6|20784.6|20818.8|20778.8|0
1595305800000|2020-07-21 04:30:00|20818.6|20778.6|20830.6|20790.6|20836.1|20796.1|20818.6|20778.6|0
1595306100000|2020-07-21 04:35:00|20830.7|20790.7|20832.3|20792.3|20838.7|20798.7|20830.6|20790.6|0
1595306400000|2020-07-21 04:40:00|20832.4|20792.4|20844|20804|20850|20810|20832.4|20792.4|0
1595306700000|2020-07-21 04:45:00|20843.9|20803.9|20857.6|20817.6|20857.7|20817.7|20843.9|20803.9|0
1595307000000|2020-07-21 04:50:00|20857.7|20817.7|20857|20817|20863.2|20823.2|20851.8|20811.8|0
1595307300000|2020-07-21 04:55:00|20857.2|20817.2|20860.1|20820.1|20863|20823|20851.1|20811.1|0
1595307600000|2020-07-21 05:00:00|20859.1|20819.1|20829.7|20789.7|20862.8|20822.8|20829.7|20789.7|0
1595307900000|2020-07-21 05:05:00|20829.5|20789.5|20824.5|20784.5|20830.3|20790.3|20824.5|20784.5|0
1595308200000|2020-07-21 05:10:00|20824.7|20784.7|20824.9|20784.9|20830.3|20790.3|20824.4|20784.4|0
1595308500000|2020-07-21 05:15:00|20824.8|20784.8|20824.9|20784.9|20825.1|20785.1|20824.7|20784.7|0
1595308800000|2020-07-21 05:20:00|20824.8|20784.8|20819.1|20779.1|20827.1|20787.1|20819.1|20779.1|0
1595309100000|2020-07-21 05:25:00|20819|20779|20824.4|20784.4|20825.1|20785.1|20818.8|20778.8|0
1595309400000|2020-07-21 05:30:00|20824.5|20784.5|20821.1|20781.1|20824.7|20784.7|20819.1|20779.1|0
1595309700000|2020-07-21 05:35:00|20821.3|20781.3|20878.2|20838.2|20889.6|20849.6|20821.3|20781.3|0
1595310000000|2020-07-21 05:40:00|20877.2|20837.2|20888.3|20848.3|20891|20851|20869|20829|0
1595310300000|2020-07-21 05:45:00|20888.5|20848.5|20926.5|20886.5|20938.4|20898.4|20883.5|20843.5|0
1595310600000|2020-07-21 05:50:00|20926.4|20886.4|20922.5|20882.5|20928.9|20888.9|20901.6|20861.6|0
1595310900000|2020-07-21 05:55:00|20922.2|20882.2|20882|20842|20938.6|20898.6|20882|20842|0
1595311200000|2020-07-21 06:00:00|20880|20840|20890.6|20875.6|20900.9|20880.6|20845.6|20830.6|92
1595311500000|2020-07-21 06:05:00|20895.6|20880.6|20835.6|20820.6|20895.6|20880.6|20835.6|20820.6|63
1595311800000|2020-07-21 06:10:00|20830.6|20815.6|20830.6|20815.6|20845.6|20830.6|20830.6|20815.6|35
1595312100000|2020-07-21 06:15:00|20835.6|20820.6|20840.6|20825.6|20840.6|20825.6|20830.6|20815.6|17
1595312400000|2020-07-21 06:20:00|20845.6|20830.6|20865.6|20850.6|20865.6|20850.6|20845.6|20830.6|30
1595312700000|2020-07-21 06:25:00|20870.6|20855.6|20880.6|20865.6|20880.6|20865.6|20870.6|20855.6|33
1595313000000|2020-07-21 06:30:00|20875.6|20860.6|20850.6|20835.6|20875.6|20860.6|20850.6|20835.6|23
1595313300000|2020-07-21 06:35:00|20855.6|20840.6|20855.6|20840.6|20855.6|20840.6|20845.6|20830.6|12
1595313600000|2020-07-21 06:40:00|20860.6|20845.6|20865.6|20850.6|20875.6|20860.6|20860.6|20845.6|29
1595313900000|2020-07-21 06:45:00|20855.6|20840.6|20885.6|20870.6|20895.6|20880.6|20855.6|20840.6|59
1595314200000|2020-07-21 06:50:00|20890.6|20875.6|20885.6|20870.6|20890.6|20875.6|20885.6|20870.6|19
1595314500000|2020-07-21 06:55:00|20895.6|20880.6|20880.6|20865.6|20900.6|20885.6|20880.6|20865.6|49
1595314800000|2020-07-21 07:00:00|20885.6|20870.6|20885.6|20870.6|20915.6|20900.6|20845.6|20830.6|717
1595315100000|2020-07-21 07:05:00|20890.6|20875.6|20935.6|20920.6|20940.6|20925.6|20875.6|20860.6|587
1595315400000|2020-07-21 07:10:00|20940.6|20925.6|20925.6|20910.6|20940.6|20925.6|20900.6|20885.6|581
1595315700000|2020-07-21 07:15:00|20930.6|20915.6|20950.6|20935.6|20955.6|20940.6|20915.6|20900.6|499
1595316000000|2020-07-21 07:20:00|20960.6|20945.6|20960.6|20945.6|20965.6|20950.6|20940.6|20925.6|241
1595316300000|2020-07-21 07:25:00|20970.6|20955.6|20970.6|20955.6|20975.6|20960.6|20955.6|20940.6|324
1595316600000|2020-07-21 07:30:00|20975.6|20960.6|21035.6|21020.6|21035.6|21020.6|20955.6|20940.6|510
1595316900000|2020-07-21 07:35:00|21030.6|21015.6|21035.6|21020.6|21060.6|21045.6|21025.6|21010.6|511
1595317200000|2020-07-21 07:40:00|21040.9|21025.9|21020.9|21005.9|21045.9|21030.9|21000.9|20985.9|333
1595317500000|2020-07-21 07:45:00|21025.9|21010.9|21050.9|21035.9|21050.9|21035.9|21025.9|21010.9|211
1595317800000|2020-07-21 07:50:00|21045.9|21030.9|21060.9|21045.9|21060.9|21045.9|21035.9|21020.9|229
1595318100000|2020-07-21 07:55:00|21055.9|21040.9|21050.9|21035.9|21060.9|21045.9|21040.9|21025.9|185
1595318400000|2020-07-21 08:00:00|21045.9|21030.9|21030.9|21015.9|21045.9|21030.9|21025.9|21010.9|258
1595318700000|2020-07-21 08:05:00|21035.9|21020.9|21055.9|21040.9|21055.9|21040.9|21035.9|21020.9|182
1595319000000|2020-07-21 08:10:00|21060.9|21045.9|21050.9|21035.9|21065.9|21050.9|21045.9|21030.9|257
1595319300000|2020-07-21 08:15:00|21055.9|21040.9|21055.9|21040.9|21065.9|21050.9|21035.9|21020.9|114
1595319600000|2020-07-21 08:20:00|21060.9|21045.9|21080.9|21065.9|21090.9|21075.9|21055.9|21040.9|245
1595319900000|2020-07-21 08:25:00|21085.9|21070.9|21080.9|21065.9|21090.9|21075.9|21075.9|21060.9|123
1595320200000|2020-07-21 08:30:00|21085.9|21070.9|21070.9|21055.9|21090.9|21075.9|21065.9|21050.9|169
1595320500000|2020-07-21 08:35:00|21075.9|21060.9|21080.9|21065.9|21090.9|21075.9|21070.9|21055.9|202
1595320800000|2020-07-21 08:40:00|21085.9|21070.9|21090.9|21075.9|21095.9|21080.9|21075.9|21060.9|179
1595321100000|2020-07-21 08:45:00|21085.9|21070.9|21110.9|21095.9|21115.9|21100.9|21080.9|21065.9|312
1595321400000|2020-07-21 08:50:00|21115.9|21100.9|21100.9|21085.9|21125.9|21110.9|21095.9|21080.9|339
1595321700000|2020-07-21 08:55:00|21095.9|21080.9|21095.9|21080.9|21100.9|21085.9|21080.9|21065.9|180
1595322000000|2020-07-21 09:00:00|21090.9|21075.9|21085.9|21070.9|21105.9|21090.9|21080.9|21065.9|229
1595322300000|2020-07-21 09:05:00|21080.9|21065.9|21075.9|21060.9|21080.9|21065.9|21065.9|21050.9|121
1595322600000|2020-07-21 09:10:00|21080.9|21065.9|21090.9|21075.9|21095.9|21080.9|21080.9|21065.9|112
1595322900000|2020-07-21 09:15:00|21095.9|21080.9|21110.9|21095.9|21115.9|21100.9|21095.9|21080.9|165
1595323200000|2020-07-21 09:20:00|21115.9|21100.9|21110.9|21095.9|21120.9|21105.9|21105.9|21090.9|123
1595323500000|2020-07-21 09:25:00|21105.9|21090.9|21110.9|21095.9|21110.9|21095.9|21095.9|21080.9|132
1595323800000|2020-07-21 09:30:00|21115.9|21100.9|21135.9|21120.9|21140.9|21125.9|21115.9|21100.9|334
1595324100000|2020-07-21 09:35:00|21130.9|21115.9|21135.9|21120.9|21140.9|21125.9|21130.9|21115.9|99
1595324400000|2020-07-21 09:40:00|21140.9|21125.9|21140.9|21125.9|21145.9|21130.9|21130.9|21115.9|150
1595324700000|2020-07-21 09:45:00|21135.9|21120.9|21115.9|21100.9|21135.9|21120.9|21110.9|21095.9|198
1595325000000|2020-07-21 09:50:00|21110.9|21095.9|21135.9|21120.9|21140.9|21125.9|21110.9|21095.9|194
1595325300000|2020-07-21 09:55:00|21130.9|21115.9|21120.9|21105.9|21130.9|21115.9|21115.9|21100.9|90
1595325600000|2020-07-21 10:00:00|21125.9|21110.9|21100.9|21085.9|21125.9|21110.9|21095.9|21080.9|91
1595325900000|2020-07-21 10:05:00|21105.9|21090.9|21090.9|21075.9|21110.9|21095.9|21090.9|21075.9|70
1595326200000|2020-07-21 10:10:00|21085.9|21070.9|21070.9|21055.9|21090.9|21075.9|21065.9|21050.9|150
1595326500000|2020-07-21 10:15:00|21065.9|21050.9|21070.9|21055.9|21075.9|21060.9|21065.9|21050.9|96
1595326800000|2020-07-21 10:20:00|21065.9|21050.9|21060.9|21045.9|21075.9|21060.9|21060.9|21045.9|89
1595327100000|2020-07-21 10:25:00|21065.9|21050.9|21050.9|21035.9|21065.9|21050.9|21050.9|21035.9|95
1595327400000|2020-07-21 10:30:00|21055.9|21040.9|21060.9|21045.9|21060.9|21045.9|21040.9|21025.9|152
1595327700000|2020-07-21 10:35:00|21055.9|21040.9|21075.9|21060.9|21075.9|21060.9|21050.9|21035.9|121
1595328000000|2020-07-21 10:40:00|21070.9|21055.9|21075.9|21060.9|21080.9|21065.9|21070.9|21055.9|116
1595328300000|2020-07-21 10:45:00|21080.9|21065.9|21095.9|21080.9|21095.9|21080.9|21075.9|21060.9|117
1595328600000|2020-07-21 10:50:00|21090.9|21075.9|21095.9|21080.9|21095.9|21080.9|21080.9|21065.9|50
1595328900000|2020-07-21 10:55:00|21090.9|21075.9|21080.9|21065.9|21090.9|21075.9|21075.9|21060.9|62
1595329200000|2020-07-21 11:00:00|21075.9|21060.9|21060.9|21045.9|21075.9|21060.9|21060.9|21045.9|50
1595329500000|2020-07-21 11:05:00|21055.9|21040.9|21040.9|21025.9|21055.9|21040.9|21040.9|21025.9|52
1595329800000|2020-07-21 11:10:00|21035.9|21020.9|21045.9|21030.9|21045.9|21030.9|21035.9|21020.9|65
1595330100000|2020-07-21 11:15:00|21040.9|21025.9|21030.9|21015.9|21040.9|21025.9|21030.9|21015.9|134
1595330400000|2020-07-21 11:20:00|21020.9|21005.9|21025.9|21010.9|21030.9|21015.9|21020.9|21005.9|45
1595330700000|2020-07-21 11:25:00|21020.9|21005.9|21025.9|21010.9|21030.9|21015.9|21020.9|21005.9|33
1595331000000|2020-07-21 11:30:00|21030.9|21015.9|21050.9|21035.9|21055.9|21040.9|21030.9|21015.9|76
1595331300000|2020-07-21 11:35:00|21045.9|21030.9|21035.9|21020.9|21050.9|21035.9|21030.9|21015.9|110
1595331600000|2020-07-21 11:40:00|21033.7|21018.7|21018.7|21003.7|21033.7|21018.7|21018.7|21003.7|79
1595331900000|2020-07-21 11:45:00|21013.7|20998.7|20998.7|20983.7|21023.7|21008.7|20998.7|20983.7|104
1595332200000|2020-07-21 11:50:00|20993.7|20978.7|20983.7|20968.7|21003.7|20988.7|20978.7|20963.7|92
1595332500000|2020-07-21 11:55:00|20978.7|20963.7|20998.7|20983.7|20998.7|20983.7|20978.7|20963.7|134
1595332800000|2020-07-21 12:00:00|20993.7|20978.7|20993.7|20978.7|20998.7|20983.7|20988.7|20973.7|112
1595333100000|2020-07-21 12:05:00|20988.7|20973.7|20958.7|20943.7|20993.7|20978.7|20948.7|20933.7|1165
1595333400000|2020-07-21 12:10:00|20953.7|20938.7|20943.7|20928.7|20963.7|20948.7|20943.7|20928.7|99
1595333700000|2020-07-21 12:15:00|20938.7|20923.7|20953.7|20938.7|20958.7|20943.7|20938.7|20923.7|113
1595334000000|2020-07-21 12:20:00|20948.7|20933.7|20923.7|20908.7|20948.7|20933.7|20918.7|20903.7|124
1595334300000|2020-07-21 12:25:00|20918.7|20903.7|20873.7|20858.7|20928.7|20913.7|20868.7|20853.7|224
1595334600000|2020-07-21 12:30:00|20868.7|20853.7|20873.7|20858.7|20878.7|20863.7|20853.7|20838.7|195
1595334900000|2020-07-21 12:35:00|20878.7|20863.7|20888.7|20873.7|20893.7|20878.7|20878.7|20863.7|123
1595335200000|2020-07-21 12:40:00|20883.7|20868.7|20893.7|20878.7|20893.7|20878.7|20883.7|20868.7|79
1595335500000|2020-07-21 12:45:00|20888.7|20873.7|20883.7|20868.7|20893.7|20878.7|20883.7|20868.7|96
1595335800000|2020-07-21 12:50:00|20878.7|20863.7|20848.7|20833.7|20878.7|20863.7|20848.7|20833.7|126
1595336100000|2020-07-21 12:55:00|20843.7|20828.7|20843.7|20828.7|20853.7|20838.7|20813.7|20798.7|364
1595336400000|2020-07-21 13:00:00|20838.7|20823.7|20843.7|20828.7|20858.7|20843.7|20818.7|20803.7|199
1595336700000|2020-07-21 13:05:00|20848.7|20833.7|20818.7|20803.7|20848.7|20833.7|20818.7|20803.7|95
1595337000000|2020-07-21 13:10:00|20823.7|20808.7|20828.7|20813.7|20828.7|20813.7|20813.7|20798.7|1107
1595337300000|2020-07-21 13:15:00|20833.7|20818.7|20798.7|20783.7|20833.7|20818.7|20798.7|20783.7|135
1595337600000|2020-07-21 13:20:00|20803.7|20788.7|20823.7|20808.7|20823.7|20808.7|20788.7|20773.7|115
1595337900000|2020-07-21 13:25:00|20818.7|20803.7|20813.7|20798.7|20828.7|20813.7|20813.7|20798.7|155
1595338200000|2020-07-21 13:30:00|20808.7|20793.7|20838.7|20823.7|20843.7|20828.7|20788.7|20773.7|319
1595338500000|2020-07-21 13:35:00|20833.7|20818.7|20833.7|20818.7|20848.7|20833.7|20828.7|20813.7|158
1595338800000|2020-07-21 13:40:00|20828.7|20813.7|20833.7|20818.7|20838.7|20823.7|20818.7|20803.7|118
1595339100000|2020-07-21 13:45:00|20828.7|20813.7|20828.7|20813.7|20833.7|20818.7|20813.7|20798.7|173
1595339400000|2020-07-21 13:50:00|20823.7|20808.7|20848.7|20833.7|20848.7|20833.7|20813.7|20798.7|211
1595339700000|2020-07-21 13:55:00|20853.7|20838.7|20863.7|20848.7|20863.7|20848.7|20838.7|20823.7|251
1595340000000|2020-07-21 14:00:00|20868.7|20853.7|20858.7|20843.7|20878.7|20863.7|20848.7|20833.7|263
1595340300000|2020-07-21 14:05:00|20853.7|20838.7|20843.7|20828.7|20868.7|20853.7|20833.7|20818.7|310
1595340600000|2020-07-21 14:10:00|20846.5|20831.5|20796.5|20781.5|20846.5|20831.5|20796.5|20781.5|321
1595340900000|2020-07-21 14:15:00|20801.5|20786.5|20801.5|20786.5|20811.5|20796.5|20781.5|20766.5|312
1595341200000|2020-07-21 14:20:00|20796.5|20781.5|20751.5|20736.5|20796.5|20781.5|20751.5|20736.5|259
1595341500000|2020-07-21 14:25:00|20746.5|20731.5|20716.5|20701.5|20751.5|20736.5|20706.5|20691.5|327
1595341800000|2020-07-21 14:30:00|20721.5|20706.5|20741.5|20726.5|20746.5|20731.5|20716.5|20701.5|222
1595342100000|2020-07-21 14:35:00|20736.5|20721.5|20761.5|20746.5|20761.5|20746.5|20721.5|20706.5|194
1595342400000|2020-07-21 14:40:00|20766.5|20751.5|20771.5|20756.5|20781.5|20766.5|20761.5|20746.5|281
1595342700000|2020-07-21 14:45:00|20766.5|20751.5|20796.5|20781.5|20801.5|20786.5|20761.5|20746.5|146
1595343000000|2020-07-21 14:50:00|20801.5|20786.5|20796.5|20781.5|20806.5|20791.5|20796.5|20781.5|118
1595343300000|2020-07-21 14:55:00|20801.5|20786.5|20781.5|20766.5|20801.5|20786.5|20776.5|20761.5|124
1595343600000|2020-07-21 15:00:00|20776.5|20761.5|20771.5|20756.5|20796.5|20781.5|20771.5|20756.5|206
1595343900000|2020-07-21 15:05:00|20766.5|20751.5|20741.5|20726.5|20766.5|20751.5|20741.5|20726.5|240
1595344200000|2020-07-21 15:10:00|20746.5|20731.5|20741.5|20726.5|20746.5|20731.5|20726.5|20711.5|174
1595344500000|2020-07-21 15:15:00|20736.5|20721.5|20746.5|20731.5|20756.5|20741.5|20736.5|20721.5|215
1595344800000|2020-07-21 15:20:00|20741.5|20726.5|20736.5|20721.5|20741.5|20726.5|20731.5|20716.5|332
1595345100000|2020-07-21 15:25:00|20741.5|20726.5|20721.5|20706.5|20741.5|20726.5|20706.5|20691.5|492
1595345400000|2020-07-21 15:30:00|20716.5|20701.5|20726.5|20711.5|20736.5|20721.5|20686.5|20671.5|356
1595345700000|2020-07-21 15:35:00|20721.5|20706.5|20711.5|20696.5|20726.5|20711.5|20706.5|20691.5|194
1595346000000|2020-07-21 15:40:00|20706.5|20691.5|20701.5|20686.5|20711.5|20696.5|20676.5|20661.5|190
1595346300000|2020-07-21 15:45:00|20696.5|20681.5|20661.5|20646.5|20696.5|20681.5|20656.5|20641.5|119
1595346600000|2020-07-21 15:50:00|20666.5|20641.5|20656.5|20636.5|20666.5|20646.5|20656.5|20636.5|51
1595346900000|2020-07-21 15:55:00|20661.5|20641.5|20661.5|20641.5|20671.5|20651.5|20656.5|20631.5|66
1595347200000|2020-07-21 16:00:00|20666.5|20646.5|20666.5|20641.5|20671.5|20646.5|20656.5|20631.5|13
1595347500000|2020-07-21 16:05:00|20661.5|20646.5|20656.5|20631.5|20666.5|20646.5|20656.5|20631.5|26
1595347800000|2020-07-21 16:10:00|20651.5|20636.5|20641.5|20621.5|20656.5|20636.5|20636.5|20616.5|92
1595348100000|2020-07-21 16:15:00|20636.5|20616.5|20636.5|20616.5|20656.5|20631.5|20631.5|20606.5|110
1595348400000|2020-07-21 16:20:00|20641.5|20611.5|20641.5|20616.5|20651.5|20631.5|20636.5|20611.5|18
1595348700000|2020-07-21 16:25:00|20636.5|20621.5|20656.5|20631.5|20656.5|20631.5|20631.5|20611.5|28
1595349000000|2020-07-21 16:30:00|20651.5|20626.5|20651.5|20631.5|20656.5|20631.5|20646.5|20626.5|11
1595349300000|2020-07-21 16:35:00|20656.5|20626.5|20651.5|20626.5|20656.5|20636.5|20646.5|20621.5|57
1595349600000|2020-07-21 16:40:00|20646.5|20621.5|20661.5|20641.5|20661.5|20641.5|20646.5|20621.5|19
1595349900000|2020-07-21 16:45:00|20666.5|20646.5|20651.5|20626.5|20666.5|20646.5|20646.5|20626.5|14
1595350200000|2020-07-21 16:50:00|20646.5|20631.5|20656.5|20631.5|20656.5|20636.5|20646.5|20626.5|6
1595350500000|2020-07-21 16:55:00|20661.5|20636.5|20666.5|20646.5|20666.5|20646.5|20656.5|20631.5|16
1595350800000|2020-07-21 17:00:00|20661.5|20641.5|20666.5|20641.5|20676.5|20656.5|20661.5|20641.5|16
1595351100000|2020-07-21 17:05:00|20661.5|20646.5|20671.5|20646.5|20671.5|20646.5|20661.5|20646.5|6
1595351400000|2020-07-21 17:10:00|20666.5|20641.5|20656.5|20631.5|20666.5|20641.5|20656.5|20631.5|10
1595351700000|2020-07-21 17:15:00|20651.5|20636.5|20671.5|20646.5|20671.5|20651.5|20651.5|20636.5|9
1595352000000|2020-07-21 17:20:00|20666.5|20651.5|20666.5|20641.5|20671.5|20651.5|20661.5|20641.5|5
1595352300000|2020-07-21 17:25:00|20671.5|20646.5|20671.5|20651.5|20676.5|20656.5|20661.5|20641.5|4
1595352600000|2020-07-21 17:30:00|20676.5|20646.5|20671.5|20651.5|20681.5|20661.5|20671.5|20646.5|18
1595352900000|2020-07-21 17:35:00|20676.5|20656.5|20671.5|20646.5|20676.5|20656.5|20666.5|20646.5|5
1595353200000|2020-07-21 17:40:00|20666.5|20651.5|20671.5|20646.5|20671.5|20651.5|20666.5|20646.5|5
1595353500000|2020-07-21 17:45:00|20666.5|20641.5|20666.5|20646.5|20671.5|20646.5|20661.5|20641.5|21
1595353800000|2020-07-21 17:50:00|20661.5|20641.5|20661.5|20641.5|20666.5|20646.5|20661.5|20636.5|15
1595354100000|2020-07-21 17:55:00|20666.5|20646.5|20666.5|20641.5|20666.5|20646.5|20661.5|20636.5|13
1595354400000|2020-07-21 18:00:00|20661.5|20646.5|20671.5|20646.5|20671.5|20651.5|20661.5|20646.5|7
1595354700000|2020-07-21 18:05:00|20666.5|20651.5|20676.5|20651.5|20681.5|20656.5|20666.5|20651.5|5
1595355000000|2020-07-21 18:10:00|20671.5|20656.5|20676.5|20651.5|20681.5|20661.5|20671.5|20651.5|4
1595355300000|2020-07-21 18:15:00|20671.5|20656.5|20671.5|20646.5|20676.5|20656.5|20671.5|20646.5|7
1595355600000|2020-07-21 18:20:00|20666.5|20651.5|20651.5|20631.5|20671.5|20651.5|20651.5|20631.5|19
1595355900000|2020-07-21 18:25:00|20656.5|20636.5|20646.5|20631.5|20661.5|20636.5|20646.5|20631.5|9
1595356200000|2020-07-21 18:30:00|20651.5|20636.5|20656.5|20641.5|20656.5|20641.5|20651.5|20636.5|9
1595356500000|2020-07-21 18:35:00|20661.5|20646.5|20661.5|20646.5|20661.5|20646.5|20661.5|20646.5|1
1595357100000|2020-07-21 18:45:00|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|5
1595357700000|2020-07-21 18:55:00|20671.5|20656.5|20671.5|20656.5|20671.5|20656.5|20671.5|20656.5|4
1595358000000|2020-07-21 19:00:00|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|6
1595358300000|2020-07-21 19:05:00|||||||||1
1595358600000|2020-07-21 19:10:00|20661.5|20646.5|20636.5|20621.5|20661.5|20646.5|20636.5|20621.5|10
1595358900000|2020-07-21 19:15:00|20631.5|20616.5|20611.5|20596.5|20631.5|20616.5|20611.5|20596.5|45
1595359200000|2020-07-21 19:20:00|20606.5|20591.5|20611.5|20596.5|20621.5|20606.5|20606.5|20591.5|18
1595359500000|2020-07-21 19:25:00|20616.5|20601.5|20621.5|20606.5|20626.5|20611.5|20616.5|20601.5|10
1595359800000|2020-07-21 19:30:00|20616.5|20601.5|20601.5|20586.5|20616.5|20601.5|20601.5|20586.5|16
1595360100000|2020-07-21 19:35:00|20596.5|20581.5|20586.5|20571.5|20596.5|20581.5|20581.5|20566.5|29
1595360400000|2020-07-21 19:40:00|20581.5|20566.5|20586.5|20571.5|20586.5|20571.5|20561.5|20546.5|54
1595360700000|2020-07-21 19:45:00|20581.5|20566.5|20596.5|20581.5|20601.5|20586.5|20581.5|20566.5|13
1595361000000|2020-07-21 19:50:00|20591.5|20576.5|20556.5|20541.5|20591.5|20576.5|20556.5|20541.5|18
1595361300000|2020-07-21 19:55:00|20561.5|20546.5|20571.5|20556.5|20571.5|20556.5|20561.5|20546.5|53
1595361600000|2020-07-21 20:00:00|20580|20540|20600|20560|20611|20571|20579.4|20539.4|0
1595361900000|2020-07-21 20:05:00|20598.7|20558.7|20599.7|20559.7|20604.8|20564.8|20592.1|20552.1|0
1595362200000|2020-07-21 20:10:00|20599.4|20559.4|20600.6|20560.6|20604|20564|20593.1|20553.1|0
1595362500000|2020-07-21 20:15:00|20600.9|20560.9|20599.9|20559.9|20602.4|20562.4|20599.3|20559.3|0
1595362800000|2020-07-21 20:20:00|20599.3|20559.3|20599.9|20559.9|20600.9|20560.9|20599.3|20559.3|0
1595363100000|2020-07-21 20:25:00|20600.4|20560.4|20600.4|20560.4|20600.4|20560.4|20599.3|20559.3|0
1595363400000|2020-07-21 20:30:00|20600.9|20560.9|20587.6|20547.6|20608.2|20568.2|20587.6|20547.6|0
1595363700000|2020-07-21 20:35:00|20587.3|20547.3|20590.7|20550.7|20598.6|20558.6|20585.8|20545.8|0
1595364000000|2020-07-21 20:40:00|20590.1|20550.1|20606.4|20566.4|20608.2|20568.2|20587.6|20547.6|0
1595364300000|2020-07-21 20:45:00|20606.2|20566.2|20603.4|20563.4|20608.2|20568.2|20603.4|20563.4|0
1595364600000|2020-07-21 20:50:00|20603.1|20563.1|20597.3|20557.3|20603.1|20563.1|20595.5|20555.5|0
1595364900000|2020-07-21 20:55:00|20597.5|20557.5|20587.9|20547.9|20598.6|20558.6|20585.8|20545.8|0
1595365200000|2020-07-21 21:00:00|20588.9|20548.9|20588.9|20548.9|20589.4|20549.4|20588.9|20548.9|0
1595365500000|2020-07-21 21:05:00|20587.4|20547.4|20584.2|20544.2|20587.9|20547.9|20584.2|20544.2|0
1595365800000|2020-07-21 21:10:00|20583.7|20543.7|20584.7|20544.7|20586.3|20546.3|20581.2|20541.2|0
1595366100000|2020-07-21 21:15:00|20584.2|20544.2|20582.2|20542.2|20584.2|20544.2|20580.2|20540.2|0
1595366400000|2020-07-21 21:20:00|20581.2|20541.2|20581.7|20541.7|20582.2|20542.2|20581.2|20541.2|0
1595366700000|2020-07-21 21:25:00|20582.3|20542.3|20584.8|20544.8|20584.8|20544.8|20581.7|20541.7|0
1595367000000|2020-07-21 21:30:00|20585.3|20545.3|20586.3|20546.3|20586.3|20546.3|20584.8|20544.8|0
1595367300000|2020-07-21 21:35:00|20585.8|20545.8|20585.8|20545.8|20585.8|20545.8|20585.8|20545.8|0
1595367600000|2020-07-21 21:40:00|20586.3|20546.3|20584.3|20544.3|20586.3|20546.3|20583.3|20543.3|0
1595367900000|2020-07-21 21:45:00|20585.8|20545.8|20586.8|20546.8|20586.8|20546.8|20585.8|20545.8|0
1595368200000|2020-07-21 21:50:00|20585.8|20545.8|20584.3|20544.3|20586.8|20546.8|20583.3|20543.3|0
1595368500000|2020-07-21 21:55:00|20583.8|20543.8|20585.8|20545.8|20587.3|20547.3|20583.3|20543.3|0
1595368800000|2020-07-21 22:00:00|20586.3|20546.3|20595.3|20555.3|20596|20556|20584.4|20544.4|0
1595369100000|2020-07-21 22:05:00|20595.6|20555.6|20590.5|20550.5|20596.6|20556.6|20586.3|20546.3|0
1595369400000|2020-07-21 22:10:00|20590.7|20550.7|20592.3|20552.3|20593.5|20553.5|20590.5|20550.5|0
1595369700000|2020-07-21 22:15:00|20592.4|20552.4|20601.6|20561.6|20603.4|20563.4|20590.7|20550.7|0
1595370000000|2020-07-21 22:20:00|20601.9|20561.9|20606.5|20566.5|20611.3|20571.3|20600.3|20560.3|0
1595370300000|2020-07-21 22:25:00|20606.6|20566.6|20604.7|20564.7|20608.2|20568.2|20599.2|20559.2|0
1595370600000|2020-07-21 22:30:00|20604.4|20564.4|20605.8|20565.8|20608.2|20568.2|20601|20561|0
1595370900000|2020-07-21 22:35:00|20606|20566|20619.2|20579.2|20624|20584|20606|20566|0
1595371200000|2020-07-21 22:40:00|20619.5|20579.5|20622.7|20582.7|20622.7|20582.7|20617.4|20577.4|0
1595371500000|2020-07-21 22:45:00|20622.4|20582.4|20627.7|20587.7|20629|20589|20620.3|20580.3|0
1595371800000|2020-07-21 22:50:00|20628|20588|20629|20589|20633.8|20593.8|20625.9|20585.9|0
1595372100000|2020-07-21 22:55:00|20629.1|20589.1|20638.9|20598.9|20646.6|20606.6|20628.4|20588.4|0
1595372400000|2020-07-21 23:00:00|20639.8|20599.8|20634.6|20594.6|20643.7|20603.7|20631|20591|0
1595372700000|2020-07-21 23:05:00|20634.8|20594.8|20634.6|20594.6|20637.6|20597.6|20629.7|20589.7|0
1595373000000|2020-07-21 23:10:00|20634.7|20594.7|20632.8|20592.8|20640.7|20600.7|20632.1|20592.1|0
1595373300000|2020-07-21 23:15:00|20632.5|20592.5|20625.1|20585.1|20636.5|20596.5|20622.1|20582.1|0
1595373600000|2020-07-21 23:20:00|20625|20585|20626.3|20586.3|20629.3|20589.3|20624.5|20584.5|0
1595373900000|2020-07-21 23:25:00|20626.5|20586.5|20622.7|20582.7|20627.6|20587.6|20616.6|20576.6|0
1595374200000|2020-07-21 23:30:00|20622.6|20582.6|20626.3|20586.3|20627.6|20587.6|20621.4|20581.4|0
1595374500000|2020-07-21 23:35:00|20626|20586|20622.7|20582.7|20626.3|20586.3|20622.7|20582.7|0
1595374800000|2020-07-21 23:40:00|20623|20583|20624.5|20584.5|20624.5|20584.5|20622.7|20582.7|0
1595375100000|2020-07-21 23:45:00|20625.8|20585.8|20634.2|20594.2|20635.5|20595.5|20625.8|20585.8|0
1595375400000|2020-07-21 23:50:00|20634.4|20594.4|20640.3|20600.3|20646.4|20606.4|20634.4|20594.4|0
1595375700000|2020-07-21 23:55:00|20640.2|20600.2|20635.5|20595.5|20642.1|20602.1|20630.6|20590.6|0
1595376000000|2020-07-22 00:00:00|20635.7|20595.7|20633|20593|20646.4|20606.4|20627.6|20587.6|0
1595376300000|2020-07-22 00:05:00|20633.2|20593.2|20637.2|20597.2|20640.9|20600.9|20627.6|20587.6|0
1595376600000|2020-07-22 00:10:00|20637.4|20597.4|20638.3|20598.3|20643.3|20603.3|20619.7|20579.7|0
1595376900000|2020-07-22 00:15:00|20638|20598|20663.4|20623.4|20685.4|20645.4|20635.3|20595.3|0
1595377200000|2020-07-22 00:20:00|20663.5|20623.5|20668|20628|20673.9|20633.9|20657|20617|0
1595377500000|2020-07-22 00:25:00|20668.1|20628.1|20673.2|20633.2|20673.2|20633.2|20656.5|20616.5|0
1595377800000|2020-07-22 00:30:00|20673|20633|20650.1|20610.1|20673|20633|20649.3|20609.3|0
1595378100000|2020-07-22 00:35:00|20650.2|20610.2|20656|20616|20656|20616|20644.1|20604.1|0
1595378400000|2020-07-22 00:40:00|20655.9|20615.9|20655.6|20615.6|20667.7|20627.7|20655.3|20615.3|0
1595378700000|2020-07-22 00:45:00|20655.4|20615.4|20664.2|20624.2|20667.7|20627.7|20655.3|20615.3|0
1595379000000|2020-07-22 00:50:00|20665.3|20625.3|20666.6|20626.6|20667.3|20627.3|20655.4|20615.4|0
1595379300000|2020-07-22 00:55:00|20665.6|20625.6|20642.2|20602.2|20666.6|20626.6|20642.2|20602.2|0
1595379600000|2020-07-22 01:00:00|20642.4|20602.4|20665.9|20625.9|20667|20627|20636.3|20596.3|0
1595379900000|2020-07-22 01:05:00|20666.1|20626.1|20672.4|20632.4|20672.4|20632.4|20665.8|20625.8|0
1595380200000|2020-07-22 01:10:00|20672.3|20632.3|20672.9|20632.9|20672.9|20632.9|20666.1|20626.1|0
1595380500000|2020-07-22 01:15:00|20673|20633|20667|20627|20675.7|20635.7|20660.9|20620.9|0
1595380800000|2020-07-22 01:20:00|20667.1|20627.1|20675.8|20635.8|20684.6|20644.6|20663.9|20623.9|0
1595381100000|2020-07-22 01:25:00|20676.8|20636.8|20678.7|20638.7|20678.7|20638.7|20672.7|20632.7|0
1595381400000|2020-07-22 01:30:00|20678.5|20638.5|20678.8|20638.8|20679|20639|20667.3|20627.3|0
1595381700000|2020-07-22 01:35:00|20679|20639|20667.5|20627.5|20679|20639|20667.2|20627.2|0
1595382000000|2020-07-22 01:40:00|20667.4|20627.4|20661.3|20621.3|20667.6|20627.6|20661.2|20621.2|0
1595382300000|2020-07-22 01:45:00|20661.2|20621.2|20667.7|20627.7|20670.4|20630.4|20655.5|20615.5|0
1595382600000|2020-07-22 01:50:00|20667.5|20627.5|20661.8|20621.8|20667.5|20627.5|20661.4|20621.4|0
1595382900000|2020-07-22 01:55:00|20661.9|20621.9|20662.6|20622.6|20667.7|20627.7|20656.2|20616.2|0
1595383200000|2020-07-22 02:00:00|20662.8|20622.8|20668.2|20628.2|20674|20634|20656.5|20616.5|0
1595383500000|2020-07-22 02:05:00|20668.3|20628.3|20663|20623|20668.7|20628.7|20663|20623|0
1595383800000|2020-07-22 02:10:00|20664|20624|20680.8|20640.8|20680.8|20640.8|20662.8|20622.8|0
1595384100000|2020-07-22 02:15:00|20681|20641|20704|20664|20704.1|20664.1|20681|20641|0
1595384400000|2020-07-22 02:20:00|20703.8|20663.8|20715.3|20675.3|20715.6|20675.6|20703.8|20663.8|0
1595384700000|2020-07-22 02:25:00|20715.5|20675.5|20715.3|20675.3|20721.2|20681.2|20709.7|20669.7|0
1595385000000|2020-07-22 02:30:00|20715.1|20675.1|20709.2|20669.2|20715.1|20675.1|20709|20669|0
1595385300000|2020-07-22 02:35:00|20709.4|20669.4|20709.5|20669.5|20712.4|20672.4|20709.2|20669.2|0
1595385600000|2020-07-22 02:40:00|20709.6|20669.6|20714.9|20674.9|20715.3|20675.3|20709.5|20669.5|0
1595385900000|2020-07-22 02:45:00|20715.1|20675.1|20709.6|20669.6|20715.6|20675.6|20709.6|20669.6|0
1595386200000|2020-07-22 02:50:00|20709.8|20669.8|20715.2|20675.2|20715.4|20675.4|20709.6|20669.6|0
1595386500000|2020-07-22 02:55:00|20717.2|20677.2|20715|20675|20726.5|20686.5|20714.8|20674.8|0
1595386800000|2020-07-22 03:00:00|20715.2|20675.2|20709.3|20669.3|20715.2|20675.2|20708.9|20668.9|0
1595387100000|2020-07-22 03:05:00|20709.1|20669.1|20709.3|20669.3|20715.2|20675.2|20709.1|20669.1|0
1595387400000|2020-07-22 03:10:00|20709.2|20669.2|20715.2|20675.2|20715.6|20675.6|20709.1|20669.1|0
1595387700000|2020-07-22 03:15:00|20715.4|20675.4|20720.4|20680.4|20726.3|20686.3|20709.6|20669.6|0
1595388000000|2020-07-22 03:20:00|20718.3|20678.3|20704.1|20664.1|20720.4|20680.4|20704.1|20664.1|0
1595388300000|2020-07-22 03:25:00|20704.3|20664.3|20698.3|20658.3|20710|20670|20698.3|20658.3|0
1595388600000|2020-07-22 03:30:00|20698.5|20658.5|20693.1|20653.1|20698.5|20658.5|20692.6|20652.6|0
1595388900000|2020-07-22 03:35:00|20693|20653|20698.3|20658.3|20698.5|20658.5|20692.8|20652.8|0
1595389200000|2020-07-22 03:40:00|20698.2|20658.2|20698.8|20658.8|20699|20659|20698.2|20658.2|0
1595389500000|2020-07-22 03:45:00|20699|20659|20698.6|20658.6|20699|20659|20698.6|20658.6|0
1595389800000|2020-07-22 03:50:00|20698.4|20658.4|20692.7|20652.7|20698.4|20658.4|20692.7|20652.7|0
1595390100000|2020-07-22 03:55:00|20692.8|20652.8|20693|20653|20693.2|20653.2|20692.8|20652.8|0
1595390400000|2020-07-22 04:00:00|20693.2|20653.2|20693.2|20653.2|20693.2|20653.2|20692.9|20652.9|0
1595390700000|2020-07-22 04:05:00|20693|20653|20693.2|20653.2|20693.2|20653.2|20692.9|20652.9|0
1595391000000|2020-07-22 04:10:00|20693.1|20653.1|20686.4|20646.4|20693.2|20653.2|20686.4|20646.4|0
1595391300000|2020-07-22 04:15:00|20686.5|20646.5|20669|20629|20686.6|20646.6|20663.1|20623.1|0
1595391600000|2020-07-22 04:20:00|20668.9|20628.9|20668.8|20628.8|20669.2|20629.2|20663.1|20623.1|0
1595391900000|2020-07-22 04:25:00|20669|20629|20674.2|20634.2|20674.6|20634.6|20668.6|20628.6|0
1595392200000|2020-07-22 04:30:00|20674|20634|20650.3|20610.3|20674.2|20634.2|20650.3|20610.3|0
1595392500000|2020-07-22 04:35:00|20650.1|20610.1|20656.2|20616.2|20656.2|20616.2|20650.1|20610.1|0
1595392800000|2020-07-22 04:40:00|20656.4|20616.4|20643.8|20603.8|20656.4|20616.4|20643.5|20603.5|0
1595393100000|2020-07-22 04:45:00|20643.3|20603.3|20643.3|20603.3|20649.9|20609.9|20637.5|20597.5|0
1595393400000|2020-07-22 04:50:00|20643.1|20603.1|20626.6|20586.6|20649.2|20609.2|20625.9|20585.9|0
1595393700000|2020-07-22 04:55:00|20626.8|20586.8|20633|20593|20638.6|20598.6|20626.6|20586.6|0
1595394000000|2020-07-22 05:00:00|20632.9|20592.9|20627.3|20587.3|20642.1|20602.1|20624.1|20584.1|0
1595394300000|2020-07-22 05:05:00|20628.4|20588.4|20629.9|20589.9|20630.2|20590.2|20618.2|20578.2|0
1595394600000|2020-07-22 05:10:00|20630|20590|20636|20596|20636|20596|20617.8|20577.8|0
1595394900000|2020-07-22 05:15:00|20636.1|20596.1|20641.5|20601.5|20647.3|20607.3|20630|20590|0
1595395200000|2020-07-22 05:20:00|20641.6|20601.6|20648.3|20608.3|20654.2|20614.2|20641.4|20601.4|0
1595395500000|2020-07-22 05:25:00|20650.4|20610.4|20651|20611|20659.8|20619.8|20647.9|20607.9|0
1595395800000|2020-07-22 05:30:00|20652|20612|20636.2|20596.2|20653.7|20613.7|20636.2|20596.2|0
1595396100000|2020-07-22 05:35:00|20636.4|20596.4|20631|20591|20642.1|20602.1|20627.6|20587.6|0
1595396400000|2020-07-22 05:40:00|20631.2|20591.2|20631.5|20591.5|20631.5|20591.5|20620.2|20580.2|0
1595396700000|2020-07-22 05:45:00|20631.4|20591.4|20642.7|20602.7|20642.7|20602.7|20626|20586|0
1595397000000|2020-07-22 05:50:00|20642.9|20602.9|20648.3|20608.3|20653.7|20613.7|20642.3|20602.3|0
1595397300000|2020-07-22 05:55:00|20648.1|20608.1|20643.8|20603.8|20652.2|20612.2|20643.6|20603.6|0
1595397600000|2020-07-22 06:00:00|20643.9|20603.9|20611.5|20596.5|20649.9|20611.5|20611.5|20596.5|41
1595397900000|2020-07-22 06:05:00|20606.5|20591.5|20611.5|20596.5|20611.5|20596.5|20601.5|20586.5|48
1595398200000|2020-07-22 06:10:00|20606.5|20591.5|20611.5|20596.5|20611.5|20596.5|20606.5|20591.5|10
1595398500000|2020-07-22 06:15:00|20616.5|20601.5|20621.5|20606.5|20621.5|20606.5|20616.5|20601.5|23
1595398800000|2020-07-22 06:20:00|20626.5|20611.5|20611.5|20596.5|20626.5|20611.5|20611.5|20596.5|7
1595399100000|2020-07-22 06:25:00|20606.5|20591.5|20601.5|20586.5|20606.5|20591.5|20601.5|20586.5|14
1595399400000|2020-07-22 06:30:00|20606.5|20591.5|20611.5|20596.5|20616.5|20601.5|20606.5|20591.5|19
1595399700000|2020-07-22 06:35:00|20616.5|20601.5|20616.5|20601.5|20616.5|20601.5|20616.5|20601.5|8
1595400000000|2020-07-22 06:40:00|20621.5|20606.5|20636.5|20621.5|20636.5|20621.5|20621.5|20606.5|29
1595400300000|2020-07-22 06:45:00|20631.5|20616.5|20641.5|20626.5|20646.5|20631.5|20631.5|20616.5|13
1595400600000|2020-07-22 06:50:00|20636.5|20621.5|20641.5|20626.5|20641.5|20626.5|20636.5|20621.5|3
1595400900000|2020-07-22 06:55:00|20651.5|20636.5|20656.5|20641.5|20661.5|20646.5|20646.5|20631.5|47
1595401200000|2020-07-22 07:00:00|20671.5|20656.5|20706.5|20691.5|20706.5|20691.5|20656.5|20641.5|485
1595401500000|2020-07-22 07:05:00|20701.5|20686.5|20756.5|20741.5|20771.5|20756.5|20691.5|20676.5|415
1595401800000|2020-07-22 07:10:00|20761.5|20746.5|20781.5|20766.5|20781.5|20766.5|20761.5|20746.5|276
1595402100000|2020-07-22 07:15:00|20786.5|20771.5|20741.5|20726.5|20791.5|20776.5|20736.5|20721.5|245
1595402400000|2020-07-22 07:20:00|20746.5|20731.5|20771.5|20756.5|20801.5|20786.5|20746.5|20731.5|229
1595402700000|2020-07-22 07:25:00|20776.5|20761.5|20786.5|20771.5|20796.5|20781.5|20756.5|20741.5|296
1595403000000|2020-07-22 07:30:00|20791.5|20776.5|20721.5|20706.5|20801.5|20786.5|20716.5|20701.5|247
1595403300000|2020-07-22 07:35:00|20716.5|20701.5|20641.5|20626.5|20716.5|20701.5|20626.5|20611.5|339
1595403600000|2020-07-22 07:40:00|20645.7|20630.7|20650.7|20635.7|20670.7|20655.7|20600.7|20585.7|408
1595403900000|2020-07-22 07:45:00|20645.7|20630.7|20635.7|20620.7|20650.7|20635.7|20620.7|20605.7|238
1595404200000|2020-07-22 07:50:00|20630.7|20615.7|20630.7|20615.7|20645.7|20630.7|20595.7|20580.7|154
1595404500000|2020-07-22 07:55:00|20625.7|20610.7|20620.7|20605.7|20640.7|20625.7|20605.7|20590.7|124
1595404800000|2020-07-22 08:00:00|20625.7|20610.7|20655.7|20640.7|20670.7|20655.7|20625.7|20610.7|234
1595405100000|2020-07-22 08:05:00|20650.7|20635.7|20655.7|20640.7|20655.7|20640.7|20635.7|20620.7|117
1595405400000|2020-07-22 08:10:00|20650.7|20635.7|20670.7|20655.7|20705.7|20690.7|20645.7|20630.7|272
1595405700000|2020-07-22 08:15:00|20665.7|20650.7|20655.7|20640.7|20675.7|20660.7|20645.7|20630.7|108
1595406000000|2020-07-22 08:20:00|20660.7|20645.7|20660.7|20645.7|20675.7|20660.7|20655.7|20640.7|194
1595406300000|2020-07-22 08:25:00|20655.7|20640.7|20650.7|20635.7|20680.7|20665.7|20650.7|20635.7|89
1595406600000|2020-07-22 08:30:00|20645.7|20630.7|20635.7|20620.7|20645.7|20630.7|20625.7|20610.7|205
1595406900000|2020-07-22 08:35:00|20630.7|20615.7|20595.7|20580.7|20635.7|20620.7|20595.7|20580.7|180
1595407200000|2020-07-22 08:40:00|20600.7|20585.7|20620.7|20605.7|20625.7|20610.7|20595.7|20580.7|55
1595407500000|2020-07-22 08:45:00|20615.7|20600.7|20635.7|20620.7|20635.7|20620.7|20610.7|20595.7|86
1595407800000|2020-07-22 08:50:00|20630.7|20615.7|20605.7|20590.7|20630.7|20615.7|20585.7|20570.7|226
1595408100000|2020-07-22 08:55:00|20600.7|20585.7|20600.7|20585.7|20610.7|20595.7|20600.7|20585.7|88
1595408400000|2020-07-22 09:00:00|20605.7|20590.7|20585.7|20570.7|20605.7|20590.7|20570.7|20555.7|150
1595408700000|2020-07-22 09:05:00|20580.7|20565.7|20565.7|20550.7|20595.7|20580.7|20565.7|20550.7|164
1595409000000|2020-07-22 09:10:00|20560.7|20545.7|20545.7|20530.7|20565.7|20550.7|20540.7|20525.7|150
1595409300000|2020-07-22 09:15:00|20550.7|20535.7|20575.7|20560.7|20575.7|20560.7|20550.7|20535.7|137
1595409600000|2020-07-22 09:20:00|20570.7|20555.7|20555.7|20540.7|20575.7|20560.7|20555.7|20540.7|145
1595409900000|2020-07-22 09:25:00|20550.7|20535.7|20550.7|20535.7|20560.7|20545.7|20545.7|20530.7|101
1595410200000|2020-07-22 09:30:00|20545.7|20530.7|20570.7|20555.7|20575.7|20560.7|20540.7|20525.7|178
1595410500000|2020-07-22 09:35:00|20575.7|20560.7|20585.7|20570.7|20590.7|20575.7|20560.7|20545.7|75
1595410800000|2020-07-22 09:40:00|20590.7|20575.7|20610.7|20595.7|20610.7|20595.7|20590.7|20575.7|108
1595411100000|2020-07-22 09:45:00|20615.7|20600.7|20630.7|20615.7|20640.7|20625.7|20615.7|20600.7|102
1595411400000|2020-07-22 09:50:00|20625.7|20610.7|20630.7|20615.7|20635.7|20620.7|20620.7|20605.7|124
1595411700000|2020-07-22 09:55:00|20635.7|20620.7|20645.7|20630.7|20655.7|20640.7|20630.7|20615.7|84
1595412000000|2020-07-22 10:00:00|20650.7|20635.7|20620.7|20605.7|20650.7|20635.7|20615.7|20600.7|91
1595412300000|2020-07-22 10:05:00|20615.7|20600.7|20590.7|20575.7|20615.7|20600.7|20580.7|20565.7|59
1595412600000|2020-07-22 10:10:00|20595.7|20580.7|20575.7|20560.7|20600.7|20585.7|20575.7|20560.7|58
1595412900000|2020-07-22 10:15:00|20580.7|20565.7|20580.7|20565.7|20590.7|20575.7|20565.7|20550.7|51
1595413200000|2020-07-22 10:20:00|20585.7|20570.7|20570.7|20555.7|20585.7|20570.7|20570.7|20555.7|42
1595413500000|2020-07-22 10:25:00|20565.7|20550.7|20540.7|20525.7|20565.7|20550.7|20540.7|20525.7|64
1595413800000|2020-07-22 10:30:00|20535.7|20520.7|20540.7|20525.7|20540.7|20525.7|20530.7|20515.7|73
1595414100000|2020-07-22 10:35:00|20535.7|20520.7|20550.7|20535.7|20550.7|20535.7|20535.7|20520.7|132
1595414400000|2020-07-22 10:40:00|20555.7|20540.7|20545.7|20530.7|20560.7|20545.7|20540.7|20525.7|54
1595414700000|2020-07-22 10:45:00|20540.7|20525.7|20545.7|20530.7|20555.7|20540.7|20540.7|20525.7|96
1595415000000|2020-07-22 10:50:00|20540.7|20525.7|20540.7|20525.7|20540.7|20525.7|20535.7|20520.7|43
1595415300000|2020-07-22 10:55:00|20545.7|20530.7|20540.7|20525.7|20565.7|20550.7|20540.7|20525.7|97
1595415600000|2020-07-22 11:00:00|20545.7|20530.7|20535.7|20520.7|20550.7|20535.7|20535.7|20520.7|99
1595415900000|2020-07-22 11:05:00|20525.7|20510.7|20530.7|20515.7|20530.7|20515.7|20515.7|20500.7|91
1595416200000|2020-07-22 11:10:00|20525.7|20510.7|20535.7|20520.7|20535.7|20520.7|20525.7|20510.7|129
1595416500000|2020-07-22 11:15:00|20540.7|20525.7|20535.7|20520.7|20540.7|20525.7|20525.7|20510.7|52
1595416800000|2020-07-22 11:20:00|20540.7|20525.7|20540.7|20525.7|20545.7|20530.7|20535.7|20520.7|56
1595417100000|2020-07-22 11:25:00|20545.7|20530.7|20575.7|20560.7|20575.7|20560.7|20540.7|20525.7|119
1595417400000|2020-07-22 11:30:00|20580.7|20565.7|20570.7|20555.7|20590.7|20575.7|20570.7|20555.7|82
1595417700000|2020-07-22 11:35:00|20565.7|20550.7|20570.7|20555.7|20575.7|20560.7|20565.7|20550.7|58
1595418000000|2020-07-22 11:40:00|20568.5|20553.5|20603.5|20588.5|20608.5|20593.5|20568.5|20553.5|112
1595418300000|2020-07-22 11:45:00|20598.5|20583.5|20598.5|20583.5|20598.5|20583.5|20598.5|20583.5|58
1595418600000|2020-07-22 11:50:00|20593.5|20578.5|20588.5|20573.5|20598.5|20583.5|20578.5|20563.5|187
1595418900000|2020-07-22 11:55:00|20583.5|20568.5|20578.5|20563.5|20588.5|20573.5|20573.5|20558.5|42
1595419200000|2020-07-22 12:00:00|20583.5|20568.5|20573.5|20558.5|20583.5|20568.5|20528.5|20513.5|216
1595419500000|2020-07-22 12:05:00|20568.5|20553.5|20573.5|20558.5|20578.5|20563.5|20563.5|20548.5|37
1595419800000|2020-07-22 12:10:00|20578.5|20563.5|20598.5|20583.5|20603.5|20588.5|20578.5|20563.5|66
1595420100000|2020-07-22 12:15:00|20603.5|20588.5|20588.5|20573.5|20603.5|20588.5|20583.5|20568.5|22
1595420400000|2020-07-22 12:20:00|20593.5|20578.5|20578.5|20563.5|20593.5|20578.5|20573.5|20558.5|58
1595420700000|2020-07-22 12:25:00|20568.5|20553.5|20568.5|20553.5|20568.5|20553.5|20553.5|20538.5|76
1595421000000|2020-07-22 12:30:00|20563.5|20548.5|20558.5|20543.5|20568.5|20553.5|20558.5|20543.5|50
1595421300000|2020-07-22 12:35:00|20553.5|20538.5|20563.5|20548.5|20598.5|20583.5|20543.5|20528.5|99
1595421600000|2020-07-22 12:40:00|20558.5|20543.5|20573.5|20558.5|20573.5|20558.5|20558.5|20543.5|35
1595421900000|2020-07-22 12:45:00|20578.5|20563.5|20583.5|20568.5|20583.5|20568.5|20573.5|20558.5|53
1595422200000|2020-07-22 12:50:00|20588.5|20573.5|20583.5|20568.5|20588.5|20573.5|20578.5|20563.5|66
1595422500000|2020-07-22 12:55:00|20588.5|20573.5|20588.5|20573.5|20588.5|20573.5|20588.5|20573.5|33
1595422800000|2020-07-22 13:00:00|20583.5|20568.5|20563.5|20548.5|20583.5|20568.5|20563.5|20548.5|67
1595423100000|2020-07-22 13:05:00|20568.5|20553.5|20563.5|20548.5|20568.5|20553.5|20563.5|20548.5|41
1595423400000|2020-07-22 13:10:00|20558.5|20543.5|20553.5|20538.5|20563.5|20548.5|20553.5|20538.5|67
1595423700000|2020-07-22 13:15:00|20548.5|20533.5|20548.5|20533.5|20553.5|20538.5|20543.5|20528.5|62
1595424000000|2020-07-22 13:20:00|20543.5|20528.5|20563.5|20548.5|20563.5|20548.5|20538.5|20523.5|71
1595424300000|2020-07-22 13:25:00|20568.5|20553.5|20563.5|20548.5|20573.5|20558.5|20558.5|20543.5|58
1595424600000|2020-07-22 13:30:00|20558.5|20543.5|20558.5|20543.5|20563.5|20548.5|20548.5|20533.5|78
1595424900000|2020-07-22 13:35:00|20563.5|20548.5|20563.5|20548.5|20568.5|20553.5|20548.5|20533.5|93
1595425200000|2020-07-22 13:40:00|20568.5|20553.5|20588.5|20573.5|20588.5|20573.5|20568.5|20553.5|43
1595425500000|2020-07-22 13:45:00|20593.5|20578.5|20593.5|20578.5|20603.5|20588.5|20588.5|20573.5|120
1595425800000|2020-07-22 13:50:00|20588.5|20573.5|20603.5|20588.5|20608.5|20593.5|20588.5|20573.5|179
1595426100000|2020-07-22 13:55:00|20598.5|20583.5|20578.5|20563.5|20603.5|20588.5|20573.5|20558.5|166
1595426400000|2020-07-22 14:00:00|20573.5|20558.5|20563.5|20548.5|20578.5|20563.5|20553.5|20538.5|130
1595426700000|2020-07-22 14:05:00|20568.5|20553.5|20573.5|20558.5|20573.5|20558.5|20548.5|20533.5|156
1595427000000|2020-07-22 14:10:00|20575.1|20560.1|20565.1|20550.1|20585.1|20570.1|20565.1|20550.1|103
1595427300000|2020-07-22 14:15:00|20570.1|20555.1|20575.1|20560.1|20575.1|20560.1|20565.1|20550.1|57
1595427600000|2020-07-22 14:20:00|20570.1|20555.1|20570.1|20555.1|20575.1|20560.1|20565.1|20550.1|65
1595427900000|2020-07-22 14:25:00|20565.1|20550.1|20570.1|20555.1|20575.1|20560.1|20560.1|20545.1|51
1595428200000|2020-07-22 14:30:00|20575.1|20560.1|20580.1|20565.1|20590.1|20575.1|20570.1|20555.1|114
1595428500000|2020-07-22 14:35:00|20575.1|20560.1|20605.1|20590.1|20605.1|20590.1|20575.1|20560.1|83
1595428800000|2020-07-22 14:40:00|20600.1|20585.1|20600.1|20585.1|20605.1|20590.1|20595.1|20580.1|60
1595429100000|2020-07-22 14:45:00|20595.1|20580.1|20580.1|20565.1|20605.1|20590.1|20580.1|20565.1|144
1595429400000|2020-07-22 14:50:00|20575.1|20560.1|20570.1|20555.1|20575.1|20560.1|20565.1|20550.1|130
1595429700000|2020-07-22 14:55:00|20575.1|20560.1|20580.1|20565.1|20580.1|20565.1|20570.1|20555.1|77
1595430000000|2020-07-22 15:00:00|20585.1|20570.1|20575.1|20560.1|20590.1|20575.1|20575.1|20560.1|77
1595430300000|2020-07-22 15:05:00|20580.1|20565.1|20565.1|20550.1|20580.1|20565.1|20560.1|20545.1|148
1595430600000|2020-07-22 15:10:00|20560.1|20545.1|20550.1|20535.1|20560.1|20545.1|20550.1|20535.1|180
1595430900000|2020-07-22 15:15:00|20540.1|20525.1|20585.1|20570.1|20585.1|20570.1|20540.1|20525.1|206
1595431200000|2020-07-22 15:20:00|20590.1|20575.1|20600.1|20585.1|20610.1|20595.1|20590.1|20575.1|279
1595431500000|2020-07-22 15:25:00|20595.1|20580.1|20580.1|20565.1|20605.1|20590.1|20580.1|20565.1|470
1595431800000|2020-07-22 15:30:00|20585.1|20570.1|20595.1|20580.1|20605.1|20590.1|20580.1|20565.1|476
1595432100000|2020-07-22 15:35:00|20600.1|20585.1|20590.1|20575.1|20605.1|20590.1|20585.1|20570.1|307
1595432400000|2020-07-22 15:40:00|20595.1|20580.1|20600.1|20585.1|20600.1|20585.1|20590.1|20575.1|121
1595432700000|2020-07-22 15:45:00|20595.1|20580.1|20585.1|20570.1|20595.1|20580.1|20585.1|20570.1|55
1595433000000|2020-07-22 15:50:00|20595.1|20575.1|20595.1|20575.1|20595.1|20575.1|20590.1|20570.1|9
1595433300000|2020-07-22 15:55:00|20600.1|20580.1|20595.1|20575.1|20600.1|20580.1|20595.1|20575.1|20
1595433600000|2020-07-22 16:00:00|20600.1|20580.1|20595.1|20575.1|20600.1|20580.1|20595.1|20575.1|13
1595433900000|2020-07-22 16:05:00|20600.1|20580.1|20600.1|20575.1|20600.1|20580.1|20595.1|20575.1|10
1595434200000|2020-07-22 16:10:00|20605.1|20580.1|20630.1|20610.1|20630.1|20610.1|20605.1|20580.1|65
1595434500000|2020-07-22 16:15:00|20635.1|20615.1|20640.1|20620.1|20645.1|20630.1|20635.1|20610.1|45
1595434800000|2020-07-22 16:20:00|20635.1|20615.1|20630.1|20610.1|20635.1|20615.1|20630.1|20610.1|15
1595435100000|2020-07-22 16:25:00||20605.1||20605.1||20610.1||20605.1|21
1595435400000|2020-07-22 16:30:00|20625.1|20600.1|20630.1|20610.1|20630.1|20610.1|20625.1|20600.1|12
1595435700000|2020-07-22 16:35:00|20635.1|20615.1|20635.1|20610.1|20635.1|20615.1|20630.1|20610.1|7
1595436000000|2020-07-22 16:40:00|20630.1|20615.1|20635.1|20610.1|20635.1|20615.1|20630.1|20610.1|19
1595436300000|2020-07-22 16:45:00|20630.1|20615.1|20635.1|20615.1|20635.1|20615.1|20630.1|20615.1|1
1595436600000|2020-07-22 16:50:00|20640.1|20610.1|20630.1|20610.1|20640.1|20610.1|20630.1|20610.1|7
1595436900000|2020-07-22 16:55:00|20635.1|20615.1|20635.1|20615.1|20635.1|20615.1|20630.1|20610.1|9
1595437200000|2020-07-22 17:00:00|20630.1|20610.1|20630.1|20605.1|20630.1|20610.1|20630.1|20605.1|4
1595437500000|2020-07-22 17:05:00|20620.1|20600.1|20625.1|20600.1|20625.1|20605.1|20620.1|20600.1|4
1595437800000|2020-07-22 17:10:00|20620.1||20625.1||20625.1||20620.1||2
1595438100000|2020-07-22 17:15:00|20630.1|20605.1|20630.1|20610.1|20630.1|20610.1|20630.1|20605.1|3
1595438400000|2020-07-22 17:20:00|20635.1||20630.1||20635.1||20630.1||5
1595438700000|2020-07-22 17:25:00|20625.1|20605.1|20625.1|20600.1|20625.1|20605.1|20620.1|20600.1|9
1595439000000|2020-07-22 17:30:00|20620.1|20595.1|20610.1|20585.1|20620.1|20595.1|20610.1|20585.1|1
1595439300000|2020-07-22 17:35:00|20615.1|20590.1|20615.1|20595.1|20615.1|20595.1|20615.1|20590.1|6
1595439600000|2020-07-22 17:40:00|20620.1||20620.1||20620.1||20615.1||1
1595439900000|2020-07-22 17:45:00|20610.1|20585.1|20610.1|20585.1|20610.1|20585.1|20610.1|20585.1|9
1595440200000|2020-07-22 17:50:00|20605.1||20610.1||20610.1||20605.1||6
1595440500000|2020-07-22 17:55:00|20605.1|20580.1|20590.1|20570.1|20605.1|20585.1|20590.1|20570.1|14
1595440800000|2020-07-22 18:00:00|20595.1|20575.1|20610.1|20585.1|20610.1|20585.1|20595.1|20575.1|8
1595441100000|2020-07-22 18:05:00|20605.1|20590.1|20605.1|20585.1|20610.1|20590.1|20605.1|20585.1|1
1595441400000|2020-07-22 18:10:00|20600.1|20580.1|20610.1|20585.1|20610.1|20590.1|20600.1|20575.1|20
1595441700000|2020-07-22 18:15:00|20605.1|20590.1|20615.1|20590.1|20615.1|20590.1|20605.1|20580.1|4
1595442000000|2020-07-22 18:20:00|20610.1|20595.1|20605.1|20580.1|20615.1|20595.1|20605.1|20580.1|8
1595442300000|2020-07-22 18:25:00|20610.1|20585.1|20605.1|20590.1|20610.1|20590.1|20605.1|20585.1|2
1595442600000|2020-07-22 18:30:00|20600.1|20585.1|20610.1|20595.1|20610.1|20595.1|20600.1|20585.1|2
1595442900000|2020-07-22 18:35:00|20625.1|20610.1|20630.1|20615.1|20635.1|20620.1|20625.1|20610.1|6
1595443200000|2020-07-22 18:40:00|20635.1|20620.1|20645.1|20630.1|20645.1|20630.1|20635.1|20620.1|12
1595443500000|2020-07-22 18:45:00|20650.1|20635.1|20655.1|20640.1|20655.1|20640.1|20650.1|20635.1|13
1595443800000|2020-07-22 18:50:00|20650.1|20635.1|20655.1|20640.1|20655.1|20640.1|20640.1|20625.1|18
1595444100000|2020-07-22 18:55:00|20660.1|20645.1|20655.1|20640.1|20660.1|20645.1|20655.1|20640.1|14
1595444400000|2020-07-22 19:00:00|20650.1|20635.1|20650.1|20635.1|20650.1|20635.1|20650.1|20635.1|2
1595444700000|2020-07-22 19:05:00|||||||||5
1595445000000|2020-07-22 19:10:00|20660.1|20645.1|20670.1|20655.1|20670.1|20655.1|20660.1|20645.1|9
1595445300000|2020-07-22 19:15:00|20660.1|20645.1|20655.1|20640.1|20660.1|20645.1|20655.1|20640.1|7
1595445600000|2020-07-22 19:20:00|20635.1|20620.1|20645.1|20630.1|20645.1|20630.1|20635.1|20620.1|11
1595445900000|2020-07-22 19:25:00|20640.1|20625.1|20645.1|20630.1|20645.1|20630.1|20640.1|20625.1|3
1595446200000|2020-07-22 19:30:00|20640.1|20625.1|20640.1|20625.1|20640.1|20625.1|20640.1|20625.1|1
1595446500000|2020-07-22 19:35:00|20650.1|20635.1|20645.1|20630.1|20650.1|20635.1|20645.1|20630.1|15
1595446800000|2020-07-22 19:40:00|20655.1|20640.1|20655.1|20640.1|20655.1|20640.1|20655.1|20640.1|9
1595447100000|2020-07-22 19:45:00|20665.1|20650.1|20675.1|20660.1|20675.1|20660.1|20665.1|20650.1|14
1595447400000|2020-07-22 19:50:00|20665.1|20650.1|20670.1|20655.1|20670.1|20655.1|20650.1|20635.1|17
1595447700000|2020-07-22 19:55:00|20665.1|20650.1|20650.1|20635.1|20675.1|20660.1|20650.1|20635.1|23
1595448000000|2020-07-22 20:00:00|20674.5|20634.5|20651.8|20611.8|20689.7|20649.7|20642.6|20602.6|0
1595448300000|2020-07-22 20:05:00|20651.5|20611.5|20663.9|20623.9|20674.3|20634.3|20644.4|20604.4|0
1595448600000|2020-07-22 20:10:00|20663.8|20623.8|20659|20619|20670.4|20630.4|20648.4|20608.4|0
1595448900000|2020-07-22 20:15:00|20658|20618|20664.6|20624.6|20666.2|20626.2|20658|20618|0
1595449200000|2020-07-22 20:20:00|20665.1|20625.1|20662.1|20622.1|20666.2|20626.2|20660.6|20620.6|0
1595449500000|2020-07-22 20:25:00|20663.1|20623.1|20659.1|20619.1|20663.1|20623.1|20659.1|20619.1|0
1595449800000|2020-07-22 20:30:00|20660.7|20620.7|20676.4|20636.4|20680.9|20640.9|20658.8|20618.8|0
1595450100000|2020-07-22 20:35:00|20676.1|20636.1|20668.5|20628.5|20677.7|20637.7|20665.4|20625.4|0
1595450400000|2020-07-22 20:40:00|20668|20628|20665.4|20625.4|20671.6|20631.6|20663.6|20623.6|0
1595450700000|2020-07-22 20:45:00|20665.1|20625.1|20662.3|20622.3|20666.7|20626.7|20660.5|20620.5|0
1595451000000|2020-07-22 20:50:00|20662.1|20622.1|20663.6|20623.6|20665.4|20625.4|20658.8|20618.8|0
1595451300000|2020-07-22 20:55:00|20663.4|20623.4|20664.1|20624.1|20665.9|20625.9|20659.2|20619.2|0
1595451600000|2020-07-22 21:00:00|20663.6|20623.6|20665.6|20625.6|20666.6|20626.6|20663.6|20623.6|0
1595451900000|2020-07-22 21:05:00|20667.1|20627.1|20665.6|20625.6|20667.1|20627.1|20665.6|20625.6|0
1595452200000|2020-07-22 21:10:00|20667.6|20627.6|20667.6|20627.6|20667.6|20627.6|20665.6|20625.6|0
1595452500000|2020-07-22 21:15:00|20668.1|20628.1|20666.1|20626.1|20668.1|20628.1|20666.1|20626.1|0
1595452800000|2020-07-22 21:20:00|20665.6|20625.6|20665.6|20625.6|20666.1|20626.1|20664.6|20624.6|0
1595453100000|2020-07-22 21:25:00|20665.1|20625.1|20665.6|20625.6|20666.6|20626.6|20665.1|20625.1|0
1595453400000|2020-07-22 21:30:00|20666.1|20626.1|20665.1|20625.1|20666.6|20626.6|20665.1|20625.1|0
1595453700000|2020-07-22 21:35:00|20666.6|20626.6|20661.5|20621.5|20666.6|20626.6|20660.5|20620.5|0
1595454300000|2020-07-22 21:45:00|20662|20622|20662.5|20622.5|20664.1|20624.1|20661.5|20621.5|0
1595454600000|2020-07-22 21:50:00|20663.6|20623.6|20662.5|20622.5|20663.6|20623.6|20662.5|20622.5|0
1595454900000|2020-07-22 21:55:00|20663.1|20623.1|20658.5|20618.5|20663.6|20623.6|20658.5|20618.5|0
1595455200000|2020-07-22 22:00:00|20659.8|20619.8|20646.1|20606.1|20670.5|20630.5|20638.2|20598.2|0
1595455500000|2020-07-22 22:05:00|20646.4|20606.4|20660.7|20620.7|20663.7|20623.7|20646.4|20606.4|0
1595455800000|2020-07-22 22:10:00|20660.4|20620.4|20669.9|20629.9|20670.5|20630.5|20658.9|20618.9|0
1595456100000|2020-07-22 22:15:00|20669.6|20629.6|20677.8|20637.8|20679.1|20639.1|20668.1|20628.1|0
1595456400000|2020-07-22 22:20:00|20678.1|20638.1|20686.9|20646.9|20693|20653|20673|20633|0
1595456700000|2020-07-22 22:25:00|20686.7|20646.7|20683.1|20643.1|20687.5|20647.5|20680.1|20640.1|0
1595457000000|2020-07-22 22:30:00|20683.4|20643.4|20680.1|20640.1|20684.4|20644.4|20673.4|20633.4|0
1595457300000|2020-07-22 22:35:00|20679.8|20639.8|20676.5|20636.5|20680.1|20640.1|20675.2|20635.2|0
1595457600000|2020-07-22 22:40:00|20676.4|20636.4|20675.2|20635.2|20676.5|20636.5|20673.4|20633.4|0
1595457900000|2020-07-22 22:45:00|20675.4|20635.4|20678.3|20638.3|20680.1|20640.1|20675.2|20635.2|0
1595458200000|2020-07-22 22:50:00|20678.6|20638.6|20673.4|20633.4|20684.4|20644.4|20668.6|20628.6|0
1595458500000|2020-07-22 22:55:00|20673.3|20633.3|20673.4|20633.4|20680.1|20640.1|20672.8|20632.8|0
1595458800000|2020-07-22 23:00:00|20673.6|20633.6|20674.2|20634.2|20678.9|20638.9|20673.6|20633.6|0
1595459100000|2020-07-22 23:05:00|20674.5|20634.5|20669.3|20629.3|20676|20636|20669.3|20629.3|0
1595459400000|2020-07-22 23:10:00|20669.6|20629.6|20661.4|20621.4|20674.2|20634.2|20658.3|20618.3|0
1595459700000|2020-07-22 23:15:00|20661.1|20621.1|20657.1|20617.1|20661.4|20621.4|20655.3|20615.3|0
1595460000000|2020-07-22 23:20:00|20656.8|20616.8|20664.5|20624.5|20666.3|20626.3|20655.3|20615.3|0
1595460300000|2020-07-22 23:25:00|20664.6|20624.6|20663.2|20623.2|20666.3|20626.3|20663.2|20623.2|0
1595460600000|2020-07-22 23:30:00|20663.5|20623.5|20661.4|20621.4|20664.5|20624.5|20661.4|20621.4|0
1595460900000|2020-07-22 23:35:00|20661.3|20621.3|20663.2|20623.2|20664.5|20624.5|20646.1|20606.1|0
1595461200000|2020-07-22 23:40:00|20663.1|20623.1|20657.1|20617.1|20664.5|20624.5|20657.1|20617.1|0
1595461500000|2020-07-22 23:45:00|20656.8|20616.8|20658.3|20618.3|20663.2|20623.2|20652.2|20612.2|0
1595461800000|2020-07-22 23:50:00|20657.8|20617.8|20647.3|20607.3|20657.8|20617.8|20646.1|20606.1|0
1595462100000|2020-07-22 23:55:00|20647.9|20607.9|20636.3|20596.3|20650.4|20610.4|20630.8|20590.8|0
1595462400000|2020-07-23 00:00:00|20636.6|20596.6|20655.3|20615.3|20657.1|20617.1|20636.3|20596.3|0
1595462700000|2020-07-23 00:05:00|20655.5|20615.5|20669.3|20629.3|20669.3|20629.3|20653.5|20613.5|0
1595463000000|2020-07-23 00:10:00|20669.2|20629.2|20669.3|20629.3|20671.1|20631.1|20664.5|20624.5|0
1595463300000|2020-07-23 00:15:00|20669.2|20629.2|20642.9|20602.9|20672.1|20632.1|20637.2|20597.2|0
1595463600000|2020-07-23 00:20:00|20642.8|20602.8|20642.8|20602.8|20643.3|20603.3|20636.6|20596.6|0
1595463900000|2020-07-23 00:25:00|20642.9|20602.9|20624.7|20584.7|20642.9|20602.9|20624.5|20584.5|0
1595464200000|2020-07-23 00:30:00|20624.5|20584.5|20648.4|20608.4|20648.6|20608.6|20624.5|20584.5|0
1595464500000|2020-07-23 00:35:00|20648.3|20608.3|20653.8|20613.8|20659.2|20619.2|20647.9|20607.9|0
1595464800000|2020-07-23 00:40:00|20655.9|20615.9|20671.2|20631.2|20676.8|20636.8|20655.9|20615.9|0
1595465100000|2020-07-23 00:45:00|20670.1|20630.1|20659.2|20619.2|20671.3|20631.3|20653.3|20613.3|0
1595465400000|2020-07-23 00:50:00|20659.1|20619.1|20658.8|20618.8|20665.2|20625.2|20658.6|20618.6|0
1595465700000|2020-07-23 00:55:00|20658.9|20618.9|20653.1|20613.1|20659.1|20619.1|20646.8|20606.8|0
1595466000000|2020-07-23 01:00:00|20653.3|20613.3|20659.2|20619.2|20659.3|20619.3|20635.2|20595.2|0
1595466300000|2020-07-23 01:05:00|20659.3|20619.3|20671.2|20631.2|20676.9|20636.9|20653.6|20613.6|0
1595466600000|2020-07-23 01:10:00|20672.2|20632.2|20680|20640|20683.1|20643.1|20672.2|20632.2|0
1595466900000|2020-07-23 01:15:00|20682.7|20642.7|20694.2|20654.2|20700.9|20660.9|20676.4|20636.4|0
1595467200000|2020-07-23 01:20:00|20692.2|20652.2|20682.5|20642.5|20692.2|20652.2|20676.3|20636.3|0
1595467500000|2020-07-23 01:25:00|20682.3|20642.3|20682.6|20642.6|20683|20643|20670.5|20630.5|0
1595467800000|2020-07-23 01:30:00|20682.8|20642.8|20706.1|20666.1|20711.7|20671.7|20682.8|20642.8|0
1595468100000|2020-07-23 01:35:00|20706.3|20666.3|20712.2|20672.2|20712.4|20672.4|20703|20663|0
1595468400000|2020-07-23 01:40:00|20712.3|20672.3|20715|20675|20718.2|20678.2|20709|20669|0
1595468700000|2020-07-23 01:45:00|20716|20676|20708.7|20668.7|20718.2|20678.2|20705.8|20665.8|0
1595469000000|2020-07-23 01:50:00|20709.7|20669.7|20712.1|20672.1|20718|20678|20708.7|20668.7|0
1595469300000|2020-07-23 01:55:00|20712.2|20672.2|20703.9|20663.9|20712.8|20672.8|20701.2|20661.2|0
1595469600000|2020-07-23 02:00:00|20704.9|20664.9|20689.3|20649.3|20706.7|20666.7|20689.1|20649.1|0
1595469900000|2020-07-23 02:05:00|20689.4|20649.4|20678.2|20638.2|20689.5|20649.5|20677.9|20637.9|0
1595470200000|2020-07-23 02:10:00|20678.4|20638.4|20678.4|20638.4|20678.7|20638.7|20667|20627|0
1595470500000|2020-07-23 02:15:00|20678.5|20638.5|20689.9|20649.9|20701.7|20661.7|20678.4|20638.4|0
1595470800000|2020-07-23 02:20:00|20689.8|20649.8|20667.3|20627.3|20689.9|20649.9|20667.1|20627.1|0
1595471100000|2020-07-23 02:25:00|20667.1|20627.1|20672.5|20632.5|20672.9|20632.9|20664.3|20624.3|0
1595471400000|2020-07-23 02:30:00|20672.6|20632.6|20672.4|20632.4|20684.5|20644.5|20666.8|20626.8|0
1595471700000|2020-07-23 02:35:00|20672.5|20632.5|20654.7|20614.7|20672.6|20632.6|20654.5|20614.5|0
1595472000000|2020-07-23 02:40:00|20654.6|20614.6|20643.5|20603.5|20654.7|20614.7|20637|20597|0
1595472300000|2020-07-23 02:45:00|20643.3|20603.3|20637|20597|20652.2|20612.2|20636.8|20596.8|0
1595472600000|2020-07-23 02:50:00|20636.9|20596.9|20648.6|20608.6|20654.2|20614.2|20619.2|20579.2|0
1595472900000|2020-07-23 02:55:00|20649.6|20609.6|20645.5|20605.5|20654.4|20614.4|20642.3|20602.3|0
1595473200000|2020-07-23 03:00:00|20644.5|20604.5|20660.3|20620.3|20660.3|20620.3|20642.6|20602.6|0
1595473500000|2020-07-23 03:05:00|20660.2|20620.2|20668.8|20628.8|20677.8|20637.8|20660|20620|0
1595473800000|2020-07-23 03:10:00|20669.9|20629.9|20674.9|20634.9|20677.9|20637.9|20666.1|20626.1|0
1595474100000|2020-07-23 03:15:00|20674.8|20634.8|20660.7|20620.7|20678|20638|20660.3|20620.3|0
1595474400000|2020-07-23 03:20:00|20660.9|20620.9|20669.7|20629.7|20672.8|20632.8|20660.9|20620.9|0
1595474700000|2020-07-23 03:25:00|20669.5|20629.5|20673|20633|20673|20633|20666.5|20626.5|0
1595475000000|2020-07-23 03:30:00|20672.9|20632.9|20690.5|20650.5|20690.5|20650.5|20672.6|20632.6|0
1595475300000|2020-07-23 03:35:00|20690.3|20650.3|20684.5|20644.5|20690.4|20650.4|20684.2|20644.2|0
1595475600000|2020-07-23 03:40:00|20684.4|20644.4|20684.4|20644.4|20684.4|20644.4|20678.4|20638.4|0
1595475900000|2020-07-23 03:45:00|20684.5|20644.5|20684|20644|20684.5|20644.5|20678.4|20638.4|0
1595476200000|2020-07-23 03:50:00|20678.6|20638.6|20678.6|20638.6|20684.4|20644.4|20678.2|20638.2|0
1595476500000|2020-07-23 03:55:00|20678.7|20638.7|20678.6|20638.6|20684.4|20644.4|20678.4|20638.4|0
1595476800000|2020-07-23 04:00:00|20678.7|20638.7|20678.7|20638.7|20681.5|20641.5|20673|20633|0
1595477100000|2020-07-23 04:05:00|20678.8|20638.8|20678.9|20638.9|20681.6|20641.6|20678.7|20638.7|0
1595477400000|2020-07-23 04:10:00|20678.7|20638.7|20667.4|20627.4|20678.7|20638.7|20667.4|20627.4|0
1595477700000|2020-07-23 04:15:00|20667.5|20627.5|20655.4|20615.4|20667.5|20627.5|20655.4|20615.4|0
1595478000000|2020-07-23 04:20:00|20655.6|20615.6|20661.6|20621.6|20661.7|20621.7|20655.4|20615.4|0
1595478300000|2020-07-23 04:25:00|20661.7|20621.7|20673.8|20633.8|20679.3|20639.3|20661.7|20621.7|0
1595478600000|2020-07-23 04:30:00|20675.9|20635.9|20691|20651|20691|20651|20675.9|20635.9|0
1595478900000|2020-07-23 04:35:00|20690.9|20650.9|20684.9|20644.9|20691|20651|20684.9|20644.9|0
1595479200000|2020-07-23 04:40:00|20684.8|20644.8|20696.3|20656.3|20696.4|20656.4|20679.1|20639.1|0
1595479500000|2020-07-23 04:45:00|20696.1|20656.1|20695.9|20655.9|20707.5|20667.5|20690.5|20650.5|0
1595479800000|2020-07-23 04:50:00|20695.7|20655.7|20693.2|20653.2|20695.7|20655.7|20686.9|20646.9|0
1595480100000|2020-07-23 04:55:00|20694.2|20654.2|20690.1|20650.1|20696.1|20656.1|20690.1|20650.1|0
1595480400000|2020-07-23 05:00:00|20690.3|20650.3|20684|20644|20696.1|20656.1|20684|20644|0
1595480700000|2020-07-23 05:05:00|20684.1|20644.1|20693.4|20653.4|20693.6|20653.6|20684|20644|0
1595481000000|2020-07-23 05:10:00|20693.5|20653.5|20705.2|20665.2|20710.9|20670.9|20693.5|20653.5|0
1595481300000|2020-07-23 05:15:00|20705.3|20665.3|20699.7|20659.7|20708.2|20668.2|20699.2|20659.2|0
1595481600000|2020-07-23 05:20:00|20699.9|20659.9|20705.7|20665.7|20705.7|20665.7|20699.9|20659.9|0
1595481900000|2020-07-23 05:25:00|20705.9|20665.9|20700.1|20660.1|20705.9|20665.9|20699.7|20659.7|0
1595482200000|2020-07-23 05:30:00|20699.9|20659.9|20699.4|20659.4|20705.5|20665.5|20694|20654|0
1595482500000|2020-07-23 05:35:00|20697.3|20657.3|20687.5|20647.5|20699.6|20659.6|20687.1|20647.1|0
1595482800000|2020-07-23 05:40:00|20687.3|20647.3|20694.2|20654.2|20694.2|20654.2|20687.3|20647.3|0
1595483100000|2020-07-23 05:45:00|20696.2|20656.2|20694.5|20654.5|20705.9|20665.9|20694.2|20654.2|0
1595483400000|2020-07-23 05:50:00|20694.4|20654.4|20694.3|20654.3|20700.1|20660.1|20688.5|20648.5|0
1595483700000|2020-07-23 05:55:00|20694.5|20654.5|20694.5|20654.5|20700.4|20660.4|20694.2|20654.2|0
1595484000000|2020-07-23 06:00:00|20696.5|20656.5|20720.1|20705.1|20730.1|20715.1|20680.1|20654.5|59
1595484300000|2020-07-23 06:05:00|20725.1|20710.1|20725.1|20710.1|20735.1|20720.1|20715.1|20700.1|51
1595484600000|2020-07-23 06:10:00|20720.1|20705.1|20710.1|20695.1|20720.1|20705.1|20700.1|20685.1|17
1595484900000|2020-07-23 06:15:00|20715.1|20700.1|20705.1|20690.1|20720.1|20705.1|20705.1|20690.1|22
1595485200000|2020-07-23 06:20:00|20700.1|20685.1|20710.1|20695.1|20715.1|20700.1|20700.1|20685.1|31
1595485500000|2020-07-23 06:25:00|20705.1|20690.1|20690.1|20675.1|20705.1|20690.1|20690.1|20675.1|22
1595485800000|2020-07-23 06:30:00|20700.1|20685.1|20685.1|20670.1|20700.1|20685.1|20685.1|20670.1|18
1595486100000|2020-07-23 06:35:00|20690.1|20675.1|20695.1|20680.1|20695.1|20680.1|20690.1|20675.1|9
1595486400000|2020-07-23 06:40:00|20700.1|20685.1|20700.1|20685.1|20700.1|20685.1|20695.1|20680.1|14
1595486700000|2020-07-23 06:45:00|20695.1|20680.1|20710.1|20695.1|20735.1|20720.1|20695.1|20680.1|58
1595487000000|2020-07-23 06:50:00|20705.1|20690.1|20730.1|20715.1|20735.1|20720.1|20705.1|20690.1|32
1595487300000|2020-07-23 06:55:00|20725.1|20710.1|20705.1|20690.1|20725.1|20710.1|20700.1|20685.1|53
1595487600000|2020-07-23 07:00:00|20710.1|20695.1|20680.1|20665.1|20725.1|20710.1|20635.1|20620.1|541
1595487900000|2020-07-23 07:05:00|20685.1|20670.1|20640.1|20625.1|20685.1|20670.1|20600.1|20585.1|407
1595488200000|2020-07-23 07:10:00|20645.1|20630.1|20600.1|20585.1|20645.1|20630.1|20590.1|20575.1|244
1595488500000|2020-07-23 07:15:00|20595.1|20580.1|20610.1|20595.1|20620.1|20605.1|20580.1|20565.1|253
1595488800000|2020-07-23 07:20:00|20605.1|20590.1|20580.1|20565.1|20610.1|20595.1|20570.1|20555.1|142
1595489100000|2020-07-23 07:25:00|20585.1|20570.1|20565.1|20550.1|20585.1|20570.1|20560.1|20545.1|185
1595489400000|2020-07-23 07:30:00|20570.1|20555.1|20540.1|20525.1|20575.1|20560.1|20520.1|20505.1|429
1595489700000|2020-07-23 07:35:00|20535.1|20520.1|20545.1|20530.1|20550.1|20535.1|20525.1|20510.1|207
1595490000000|2020-07-23 07:40:00|20546.7|20531.7|20511.7|20496.7|20556.7|20541.7|20511.7|20496.7|352
1595490300000|2020-07-23 07:45:00|20516.7|20501.7|20536.7|20521.7|20541.7|20526.7|20506.7|20491.7|165
1595490600000|2020-07-23 07:50:00|20541.7|20526.7|20576.7|20561.7|20581.7|20566.7|20541.7|20526.7|165
1595490900000|2020-07-23 07:55:00|20581.7|20566.7|20601.7|20586.7|20611.7|20596.7|20581.7|20566.7|491
1595491200000|2020-07-23 08:00:00|20606.7|20591.7|20576.7|20561.7|20611.7|20596.7|20576.7|20561.7|224
1595491500000|2020-07-23 08:05:00|20571.7|20556.7|20601.7|20586.7|20601.7|20586.7|20561.7|20546.7|199
1595491800000|2020-07-23 08:10:00|20596.7|20581.7|20616.7|20601.7|20621.7|20606.7|20586.7|20571.7|181
1595492100000|2020-07-23 08:15:00|20621.7|20606.7|20626.7|20611.7|20641.7|20626.7|20616.7|20601.7|292
1595492400000|2020-07-23 08:20:00|20631.7|20616.7|20641.7|20626.7|20651.7|20636.7|20631.7|20616.7|184
1595492700000|2020-07-23 08:25:00|20646.7|20631.7|20686.7|20671.7|20691.7|20676.7|20646.7|20631.7|227
1595493000000|2020-07-23 08:30:00|20691.7|20676.7|20696.7|20681.7|20701.7|20686.7|20681.7|20666.7|231
1595493300000|2020-07-23 08:35:00|20691.7|20676.7|20671.7|20656.7|20691.7|20676.7|20666.7|20651.7|122
1595493600000|2020-07-23 08:40:00|20666.7|20651.7|20661.7|20646.7|20671.7|20656.7|20641.7|20626.7|238
1595493900000|2020-07-23 08:45:00|20666.7|20651.7|20616.7|20601.7|20666.7|20651.7|20616.7|20601.7|229
1595494200000|2020-07-23 08:50:00|20621.7|20606.7|20631.7|20616.7|20636.7|20621.7|20616.7|20601.7|192
1595494500000|2020-07-23 08:55:00|20626.7|20611.7|20601.7|20586.7|20626.7|20611.7|20601.7|20586.7|92
1595494800000|2020-07-23 09:00:00|20596.7|20581.7|20596.7|20581.7|20621.7|20606.7|20596.7|20581.7|210
1595495100000|2020-07-23 09:05:00|20601.7|20586.7|20586.7|20571.7|20611.7|20596.7|20586.7|20571.7|81
1595495400000|2020-07-23 09:10:00|20581.7|20566.7|20581.7|20566.7|20596.7|20581.7|20581.7|20566.7|150
1595495700000|2020-07-23 09:15:00|20576.7|20561.7|20571.7|20556.7|20586.7|20571.7|20571.7|20556.7|79
1595496000000|2020-07-23 09:20:00|20576.7|20561.7|20571.7|20556.7|20581.7|20566.7|20561.7|20546.7|152
1595496300000|2020-07-23 09:25:00|20576.7|20561.7|20586.7|20571.7|20591.7|20576.7|20571.7|20556.7|64
1595496600000|2020-07-23 09:30:00|20591.7|20576.7|20601.7|20586.7|20601.7|20586.7|20581.7|20566.7|82
1595496900000|2020-07-23 09:35:00|20596.7|20581.7|20596.7|20581.7|20601.7|20586.7|20586.7|20571.7|81
1595497200000|2020-07-23 09:40:00|20601.7|20586.7|20606.7|20591.7|20606.7|20591.7|20601.7|20586.7|77
1595497500000|2020-07-23 09:45:00|20616.7|20601.7|20601.7|20586.7|20616.7|20601.7|20601.7|20586.7|52
1595497800000|2020-07-23 09:50:00|20611.7|20596.7|20581.7|20566.7|20611.7|20596.7|20576.7|20561.7|171
1595498100000|2020-07-23 09:55:00|20576.7|20561.7|20576.7|20561.7|20576.7|20561.7|20561.7|20546.7|150
1595498400000|2020-07-23 10:00:00|20581.7|20566.7|20596.7|20581.7|20601.7|20586.7|20581.7|20566.7|100
1595498700000|2020-07-23 10:05:00|20601.7|20586.7|20611.7|20596.7|20611.7|20596.7|20596.7|20581.7|74
1595499000000|2020-07-23 10:10:00|20616.7|20601.7|20616.7|20601.7|20621.7|20606.7|20606.7|20591.7|131
1595499300000|2020-07-23 10:15:00|20611.7|20596.7|20606.7|20591.7|20636.7|20621.7|20606.7|20591.7|84
1595499600000|2020-07-23 10:20:00|20611.7|20596.7|20586.7|20571.7|20611.7|20596.7|20586.7|20571.7|48
1595499900000|2020-07-23 10:25:00|20581.7|20566.7|20586.7|20571.7|20591.7|20576.7|20576.7|20561.7|44
1595500200000|2020-07-23 10:30:00|20591.7|20576.7|20601.7|20586.7|20606.7|20591.7|20591.7|20576.7|34
1595500500000|2020-07-23 10:35:00|20591.7|20576.7|20596.7|20581.7|20606.7|20591.7|20591.7|20576.7|56
1595500800000|2020-07-23 10:40:00|20591.7|20576.7|20576.7|20561.7|20591.7|20576.7|20576.7|20561.7|30
1595501100000|2020-07-23 10:45:00|20571.7|20556.7|20581.7|20566.7|20581.7|20566.7|20571.7|20556.7|61
1595501400000|2020-07-23 10:50:00|20576.7|20561.7|20586.7|20571.7|20586.7|20571.7|20576.7|20561.7|29
1595501700000|2020-07-23 10:55:00|20591.7|20576.7|20586.7|20571.7|20591.7|20576.7|20576.7|20561.7|39
1595502000000|2020-07-23 11:00:00|20581.7|20566.7|20576.7|20561.7|20586.7|20571.7|20576.7|20561.7|34
1595502300000|2020-07-23 11:05:00|20571.7|20556.7|20556.7|20541.7|20576.7|20561.7|20546.7|20531.7|150
1595502600000|2020-07-23 11:10:00|20551.7|20536.7|20566.7|20551.7|20566.7|20551.7|20541.7|20526.7|77
1595502900000|2020-07-23 11:15:00|20561.7|20546.7|20551.7|20536.7|20566.7|20551.7|20546.7|20531.7|74
1595503200000|2020-07-23 11:20:00|20556.7|20541.7|20571.7|20556.7|20571.7|20556.7|20556.7|20541.7|73
1595503500000|2020-07-23 11:25:00|20566.7|20551.7|20561.7|20546.7|20571.7|20556.7|20561.7|20546.7|55
1595503800000|2020-07-23 11:30:00|20556.7|20541.7|20576.7|20561.7|20576.7|20561.7|20556.7|20541.7|76
1595504100000|2020-07-23 11:35:00|20571.7|20556.7|20556.7|20541.7|20576.7|20561.7|20556.7|20541.7|160
1595504400000|2020-07-23 11:40:00|20555.1|20540.1|20560.1|20545.1|20570.1|20555.1|20550.1|20535.1|95
1595504700000|2020-07-23 11:45:00|20565.1|20550.1|20580.1|20565.1|20580.1|20565.1|20560.1|20545.1|79
1595505000000|2020-07-23 11:50:00|20575.1|20560.1|20565.1|20550.1|20575.1|20560.1|20545.1|20530.1|84
1595505300000|2020-07-23 11:55:00|20570.1|20555.1|20575.1|20560.1|20580.1|20565.1|20570.1|20555.1|68
1595505600000|2020-07-23 12:00:00|20570.1|20555.1|20550.1|20535.1|20570.1|20555.1|20550.1|20535.1|82
1595505900000|2020-07-23 12:05:00|20545.1|20530.1|20535.1|20520.1|20555.1|20540.1|20535.1|20520.1|85
1595506200000|2020-07-23 12:10:00|20530.1|20515.1|20520.1|20505.1|20530.1|20515.1|20510.1|20495.1|145
1595506500000|2020-07-23 12:15:00|20515.1|20500.1|20510.1|20495.1|20520.1|20505.1|20510.1|20495.1|80
1595506800000|2020-07-23 12:20:00|20505.1|20490.1|20480.1|20465.1|20510.1|20495.1|20480.1|20465.1|145
1595507100000|2020-07-23 12:25:00|20485.1|20470.1|20485.1|20470.1|20490.1|20475.1|20480.1|20465.1|52
1595507400000|2020-07-23 12:30:00|20480.1|20465.1|20445.1|20430.1|20500.1|20485.1|20435.1|20420.1|214
1595507700000|2020-07-23 12:35:00|20440.1|20425.1|20455.1|20440.1|20460.1|20445.1|20440.1|20425.1|153
1595508000000|2020-07-23 12:40:00|20460.1|20445.1|20475.1|20460.1|20475.1|20460.1|20460.1|20445.1|87
1595508300000|2020-07-23 12:45:00|20470.1|20455.1|20440.1|20425.1|20470.1|20455.1|20435.1|20420.1|106
1595508600000|2020-07-23 12:50:00|20445.1|20430.1|20420.1|20405.1|20445.1|20430.1|20415.1|20400.1|155
1595508900000|2020-07-23 12:55:00|20415.1|20400.1|20410.1|20395.1|20420.1|20405.1|20395.1|20380.1|196
1595509200000|2020-07-23 13:00:00|20405.1|20390.1|20440.1|20425.1|20450.1|20435.1|20405.1|20390.1|186
1595509500000|2020-07-23 13:05:00|20445.1|20430.1|20450.1|20435.1|20455.1|20440.1|20445.1|20430.1|76
1595509800000|2020-07-23 13:10:00|20455.1|20440.1|20470.1|20455.1|20475.1|20460.1|20450.1|20435.1|113
1595510100000|2020-07-23 13:15:00|20475.1|20460.1|20480.1|20465.1|20495.1|20480.1|20470.1|20455.1|318
1595510400000|2020-07-23 13:20:00|20475.1|20460.1|20475.1|20460.1|20480.1|20465.1|20465.1|20450.1|132
1595510700000|2020-07-23 13:25:00|20470.1|20455.1|20485.1|20470.1|20485.1|20470.1|20470.1|20455.1|58
1595511000000|2020-07-23 13:30:00|20490.1|20475.1|20480.1|20465.1|20490.1|20475.1|20470.1|20455.1|160
1595511300000|2020-07-23 13:35:00|20485.1|20470.1|20455.1|20440.1|20490.1|20475.1|20445.1|20430.1|122
1595511600000|2020-07-23 13:40:00|20460.1|20445.1|20440.1|20425.1|20465.1|20450.1|20430.1|20415.1|231
1595511900000|2020-07-23 13:45:00|20435.1|20420.1|20465.1|20450.1|20470.1|20455.1|20435.1|20420.1|110
1595512200000|2020-07-23 13:50:00|20470.1|20455.1|20475.1|20460.1|20480.1|20465.1|20465.1|20450.1|98
1595512500000|2020-07-23 13:55:00|20470.1|20455.1|20475.1|20460.1|20475.1|20460.1|20465.1|20450.1|52
1595512800000|2020-07-23 14:00:00|20480.1|20465.1|20465.1|20450.1|20480.1|20465.1|20455.1|20440.1|457
1595513100000|2020-07-23 14:05:00|20470.1|20455.1|20480.1|20465.1|20485.1|20470.1|20470.1|20455.1|81
1595513400000|2020-07-23 14:10:00|20480.6|20465.6|20425.6|20410.6|20480.6|20465.6|20420.6|20405.6|260
1595513700000|2020-07-23 14:15:00|20430.6|20415.6|20415.6|20400.6|20440.6|20425.6|20415.6|20400.6|134
1595514000000|2020-07-23 14:20:00|20410.6|20395.6|20390.6|20375.6|20410.6|20395.6|20365.6|20350.6|231
1595514300000|2020-07-23 14:25:00|20385.6|20370.6|20415.6|20400.6|20420.6|20405.6|20385.6|20370.6|174
1595514600000|2020-07-23 14:30:00|20425.6|20410.6|20420.6|20405.6|20430.6|20415.6|20415.6|20400.6|93
1595514900000|2020-07-23 14:35:00|20425.6|20410.6|20445.6|20430.6|20455.6|20440.6|20420.6|20405.6|120
1595515200000|2020-07-23 14:40:00|20450.6|20435.6|20445.6|20430.6|20465.6|20450.6|20440.6|20425.6|169
1595515500000|2020-07-23 14:45:00|20440.6|20425.6|20445.6|20430.6|20450.6|20435.6|20430.6|20415.6|161
1595515800000|2020-07-23 14:50:00|20440.6|20425.6|20435.6|20420.6|20450.6|20435.6|20430.6|20415.6|90
1595516100000|2020-07-23 14:55:00|20440.6|20425.6|20420.6|20405.6|20440.6|20425.6|20415.6|20400.6|183
1595516400000|2020-07-23 15:00:00|20425.6|20410.6|20440.6|20425.6|20455.6|20440.6|20425.6|20410.6|325
1595516700000|2020-07-23 15:05:00|20435.6|20420.6|20455.6|20440.6|20455.6|20440.6|20420.6|20405.6|93
1595517000000|2020-07-23 15:10:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20445.6|20430.6|153
1595517300000|2020-07-23 15:15:00|20475.6|20460.6|20475.6|20460.6|20480.6|20465.6|20465.6|20450.6|252
1595517600000|2020-07-23 15:20:00|20470.6|20455.6|20460.6|20445.6|20470.6|20455.6|20450.6|20435.6|145
1595517900000|2020-07-23 15:25:00|20465.6|20450.6|20460.6|20445.6|20475.6|20460.6|20455.6|20440.6|444
1595518200000|2020-07-23 15:30:00|20455.6|20440.6|20460.6|20445.6|20495.6|20480.6|20455.6|20440.6|319
1595518500000|2020-07-23 15:35:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20450.6|20435.6|186
1595518800000|2020-07-23 15:40:00|20460.6|20445.6|20460.6|20445.6|20475.6|20460.6|20455.6|20440.6|41
1595519100000|2020-07-23 15:45:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20460.6|20445.6|21
1595519400000|2020-07-23 15:50:00|20465.6|20450.6|20470.6|20450.6|20470.6|20450.6|20455.6|20435.6|29
1595519700000|2020-07-23 15:55:00|20475.6|20455.6|20470.6|20450.6|20480.6|20460.6|20460.6|20440.6|22
1595520000000|2020-07-23 16:00:00|20465.6|20445.6|20440.6|20420.6|20470.6|20450.6|20440.6|20420.6|35
1595520300000|2020-07-23 16:05:00|20445.6|20415.6|20405.6|20385.6|20445.6|20420.6|20405.6|20385.6|39
1595520600000|2020-07-23 16:10:00|20410.6|20390.6|20425.6|20400.6|20425.6|20400.6|20405.6|20385.6|10
1595520900000|2020-07-23 16:15:00|20420.6|20395.6|20425.6|20400.6|20425.6|20405.6|20415.6|20395.6|13
1595521200000|2020-07-23 16:20:00|20420.6|20405.6|20425.6|20400.6|20440.6|20420.6|20420.6|20400.6|27
1595521500000|2020-07-23 16:25:00|20430.6|20405.6|20440.6|20415.6|20445.6|20425.6|20420.6|20400.6|21
1595521800000|2020-07-23 16:30:00|20435.6|20420.6|20435.6|20410.6|20445.6|20420.6|20425.6|20405.6|6
1595522100000|2020-07-23 16:35:00|20430.6|20415.6|20430.6|20410.6|20440.6|20415.6|20425.6|20400.6|43
1595522400000|2020-07-23 16:40:00|20435.6|20405.6|20445.6|20420.6|20460.6|20440.6|20430.6|20405.6|13
1595522700000|2020-07-23 16:45:00|20440.6|20425.6|20430.6|20405.6|20450.6|20430.6|20425.6|20405.6|16
1595523000000|2020-07-23 16:50:00|20425.6|20400.6|20420.6|20400.6|20440.6|20415.6|20420.6|20395.6|16
1595523300000|2020-07-23 16:55:00|20425.6|20405.6|20415.6|20390.6|20430.6|20410.6|20410.6|20390.6|30
1595523600000|2020-07-23 17:00:00|20410.6|20395.6|20430.6|20405.6|20430.6|20405.6|20410.6|20390.6|5
1595523900000|2020-07-23 17:05:00|20435.6|20410.6|20429.6|20401.6|20435.6|20410.6|20429.6|20401.6|2
1595524200000|2020-07-23 17:10:00|20425.6|20400.6|20424.6|20396.6|20425.6|20400.6|20420.6|20395.6|4
1595524500000|2020-07-23 17:15:00|20420.6|20395.6|20410.6|20385.6|20420.6|20400.6|20405.6|20380.6|10
1595524800000|2020-07-23 17:20:00|20405.6|20380.6|20390.6|20365.6|20405.6|20380.6|20390.6|20365.6|37
1595525100000|2020-07-23 17:25:00|20395.6|20370.6|20400.6|20380.6|20405.6|20385.6|20395.6|20370.6|11
1595525400000|2020-07-23 17:30:00|20395.6|20375.6|20380.6|20355.6|20400.6|20380.6|20370.6|20350.6|30
1595525700000|2020-07-23 17:35:00|20384.6|20356.6|20380.6|20355.6|20385.6|20360.6|20375.6|20355.6|8
1595526000000|2020-07-23 17:40:00|20375.6|20350.6|20345.6|20320.6|20375.6|20350.6|20340.6|20315.6|33
1595526300000|2020-07-23 17:45:00|20340.6|20325.6|20340.6|20315.6|20359.6|20331.6|20340.6|20315.6|18
1595526600000|2020-07-23 17:50:00|20339.6|20311.6|20330.6|20305.6|20345.6|20325.6|20330.6|20305.6|32
1595526900000|2020-07-23 17:55:00|20325.6|20300.6|20330.6|20305.6|20330.6|20310.6|20320.6|20300.6|16
1595527200000|2020-07-23 18:00:00|20325.6|20300.6|20290.6|20270.6|20325.6|20300.6|20285.6|20265.6|38
1595527500000|2020-07-23 18:05:00|20280.6|20260.6|20290.6|20265.6|20300.6|20280.6|20280.6|20260.6|51
1595527800000|2020-07-23 18:10:00|20285.6|20260.6|20270.6|20250.6|20285.6|20265.6|20265.6|20240.6|66
1595528100000|2020-07-23 18:15:00|20265.6|20245.6|20275.6|20250.6|20275.6|20250.6|20240.6|20220.6|43
1595528400000|2020-07-23 18:20:00|20270.6|20245.6|20295.6|20270.6|20295.6|20270.6|20260.6|20240.6|18
1595528700000|2020-07-23 18:25:00|20290.6|20271.6|20285.6|20270.6|20299.6|20275.6|20285.6|20265.6|9
1595529000000|2020-07-23 18:30:00|20290.6|20275.6|20310.6|20295.6|20310.6|20295.6|20280.6|20265.6|13
1595529300000|2020-07-23 18:35:00|20305.6|20290.6|20265.6|20250.6|20305.6|20290.6|20265.6|20250.6|12
1595529600000|2020-07-23 18:40:00|20270.6|20255.6|20285.6|20270.6|20285.6|20270.6|20270.6|20255.6|13
1595529900000|2020-07-23 18:45:00|20280.6|20265.6|20265.6|20250.6|20280.6|20265.6|20265.6|20250.6|10
1595530200000|2020-07-23 18:50:00|20285.6|20270.6|20300.6|20285.6|20300.6|20285.6|20285.6|20270.6|4
1595530500000|2020-07-23 18:55:00|20290.6|20275.6|20275.6|20260.6|20290.6|20275.6|20275.6|20260.6|5
1595530800000|2020-07-23 19:00:00|20280.6|20265.6|20280.6|20265.6|20280.6|20265.6|20280.6|20265.6|3
1595531100000|2020-07-23 19:05:00|20285.6|20270.6|20265.6|20250.6|20285.6|20270.6|20265.6|20250.6|8
1595531400000|2020-07-23 19:10:00|20275.6|20260.6|20280.6|20265.6|20280.6|20265.6|20275.6|20260.6|7
1595531700000|2020-07-23 19:15:00|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|20270.6|20255.6|10
1595532000000|2020-07-23 19:20:00|||||||||2
1595532300000|2020-07-23 19:25:00|20265.6|20250.6|20275.6|20260.6|20275.6|20260.6|20265.6|20250.6|2
1595532600000|2020-07-23 19:30:00|20270.6|20255.6|20280.6|20265.6|20280.6|20265.6|20255.6|20240.6|54
1595532900000|2020-07-23 19:35:00|20275.6|20260.6|20280.6|20265.6|20280.6|20265.6|20260.6|20245.6|33
1595533200000|2020-07-23 19:40:00|20270.6|20255.6|20275.6|20260.6|20280.6|20265.6|20265.6|20250.6|15
1595533500000|2020-07-23 19:45:00|20270.6|20255.6|20270.6|20255.6|20275.6|20260.6|20265.6|20250.6|13
1595533800000|2020-07-23 19:50:00|20265.6|20250.6|20260.6|20245.6|20265.6|20250.6|20245.6|20230.6|30
1595534100000|2020-07-23 19:55:00|20275.6|20260.6|20265.6|20250.6|20280.6|20265.6|20265.6|20250.6|24
1595534400000|2020-07-23 20:00:00|20286.5|20246.5|20245.4|20205.4|20296.4|20256.4|20237.5|20197.5|0
1595534700000|2020-07-23 20:05:00|20245.6|20205.6|20278.6|20238.6|20279.9|20239.9|20231.4|20191.4|0
1595535000000|2020-07-23 20:10:00|20278.9|20238.9|20277.7|20237.7|20288.5|20248.5|20270.5|20230.5|0
1595535300000|2020-07-23 20:15:00|20277.2|20237.2|20272.6|20232.6|20277.2|20237.2|20271.6|20231.6|0
1595535600000|2020-07-23 20:20:00|20273.6|20233.6|20274.5|20234.5|20274.5|20234.5|20271.6|20231.6|0
1595535900000|2020-07-23 20:25:00|20275|20235|20275.5|20235.5|20276|20236|20272.9|20232.9|0
1595536200000|2020-07-23 20:30:00|20275.7|20235.7|20287.9|20247.9|20290.9|20250.9|20275.7|20235.7|0
1595536500000|2020-07-23 20:35:00|20288.1|20248.1|20277|20237|20289.7|20249.7|20269.1|20229.1|0
1595536800000|2020-07-23 20:40:00|20277.2|20237.2|20281.8|20241.8|20286.6|20246.6|20277|20237|0
1595537100000|2020-07-23 20:45:00|20281.5|20241.5|20283.5|20243.5|20287.1|20247.1|20280|20240|0
1595537400000|2020-07-23 20:50:00|20283.8|20243.8|20285.3|20245.3|20287.1|20247.1|20283.5|20243.5|0
1595537700000|2020-07-23 20:55:00|20285.5|20245.5|20296.2|20256.2|20299.2|20259.2|20285.3|20245.3|0
1595538000000|2020-07-23 21:00:00|20295.7|20255.7|20295.7|20255.7|20296.7|20256.7|20295.7|20255.7|0
1595538300000|2020-07-23 21:05:00|20296.2|20256.2|20294.2|20254.2|20296.7|20256.7|20293.7|20253.7|0
1595538600000|2020-07-23 21:10:00|20294.7|20254.7|20296.2|20256.2|20296.7|20256.7|20294.7|20254.7|0
1595538900000|2020-07-23 21:15:00|20295.7|20255.7|20292.1|20252.1|20296.1|20256.1|20291.6|20251.6|0
1595539200000|2020-07-23 21:20:00|20292.6|20252.6|20295.1|20255.1|20295.6|20255.6|20291.6|20251.6|0
1595539500000|2020-07-23 21:25:00|20294.6|20254.6|20298.1|20258.1|20298.6|20258.6|20294.6|20254.6|0
1595539800000|2020-07-23 21:30:00|20297.6|20257.6|20296.1|20256.1|20298.1|20258.1|20296.1|20256.1|0
1595540100000|2020-07-23 21:35:00|20295.7|20255.7|20294.9|20254.9|20295.9|20255.9|20293.9|20253.9|0
1595540400000|2020-07-23 21:40:00|20295.3|20255.3|20295.3|20255.3|20295.8|20255.8|20293.8|20253.8|0
1595540700000|2020-07-23 21:45:00|20294.8|20254.8|20294.8|20254.8|20294.8|20254.8|20293.8|20253.8|0
1595541000000|2020-07-23 21:50:00|20294.3|20254.3|20294.8|20254.8|20294.8|20254.8|20294.3|20254.3|0
1595541300000|2020-07-23 21:55:00|20294.3|20254.3|20295.8|20255.8|20296.3|20256.3|20294.3|20254.3|0
1595541600000|2020-07-23 22:00:00|20296.6|20256.6|20314.5|20274.5|20320.5|20280.5|20296.6|20256.6|0
1595541900000|2020-07-23 22:05:00|20315|20275|20327.3|20287.3|20328.4|20288.4|20311.4|20271.4|0
1595542200000|2020-07-23 22:10:00|20327.5|20287.5|20327.3|20287.3|20328.6|20288.6|20323.8|20283.8|0
1595542500000|2020-07-23 22:15:00|20327.6|20287.6|20323.8|20283.8|20328.6|20288.6|20322.5|20282.5|0
1595542800000|2020-07-23 22:20:00|20323.5|20283.5|20323.8|20283.8|20323.8|20283.8|20320.7|20280.7|0
1595543100000|2020-07-23 22:25:00|20323.5|20283.5|20328.6|20288.6|20328.6|20288.6|20317.7|20277.7|0
1595543400000|2020-07-23 22:30:00|20328.9|20288.9|20328.6|20288.6|20330.4|20290.4|20325.6|20285.6|0
1595543700000|2020-07-23 22:35:00|20328.9|20288.9|20325.6|20285.6|20330.4|20290.4|20325.6|20285.6|0
1595544000000|2020-07-23 22:40:00|20325.3|20285.3|20327.3|20287.3|20330.4|20290.4|20323.8|20283.8|0
1595544300000|2020-07-23 22:45:00|20327.6|20287.6|20328.6|20288.6|20330.4|20290.4|20327.6|20287.6|0
1595544600000|2020-07-23 22:50:00|20328.9|20288.9|20328.6|20288.6|20330.4|20290.4|20328.6|20288.6|0
1595544900000|2020-07-23 22:55:00|20328.5|20288.5|20336.5|20296.5|20338.2|20298.2|20323.8|20283.8|0
1595545200000|2020-07-23 23:00:00|20336.6|20296.6|20319.5|20279.5|20338.2|20298.2|20316.4|20276.4|0
1595545500000|2020-07-23 23:05:00|20319.7|20279.7|20316.4|20276.4|20322.5|20282.5|20316.4|20276.4|0
1595545800000|2020-07-23 23:10:00|20316.2|20276.2|20308.6|20268.6|20316.2|20276.2|20303.7|20263.7|0
1595546100000|2020-07-23 23:15:00|20308.8|20268.8|20314.6|20274.6|20314.6|20274.6|20308.8|20268.8|0
1595546400000|2020-07-23 23:20:00|20314.4|20274.4|20320.7|20280.7|20322.5|20282.5|20312.9|20272.9|0
1595546700000|2020-07-23 23:25:00|20321|20281|20327.3|20287.3|20327.3|20287.3|20316.4|20276.4|0
1595547000000|2020-07-23 23:30:00|20327.6|20287.6|20317.1|20277.1|20335.2|20295.2|20316.4|20276.4|0
1595547300000|2020-07-23 23:35:00|20317.2|20277.2|20319.5|20279.5|20320.7|20280.7|20306.8|20266.8|0
1595547600000|2020-07-23 23:40:00|20319.6|20279.6|20322.5|20282.5|20330.4|20290.4|20314.6|20274.6|0
1595547900000|2020-07-23 23:45:00|20322.2|20282.2|20319.9|20279.9|20327.8|20287.8|20319.5|20279.5|0
1595548200000|2020-07-23 23:50:00|20319.7|20279.7|20313.3|20273.3|20319.9|20279.9|20307.2|20267.2|0
1595548500000|2020-07-23 23:55:00|20313.2|20273.2|20323.1|20283.1|20324.3|20284.3|20312|20272|0
1595548800000|2020-07-24 00:00:00|20323.3|20283.3|20323.1|20283.1|20324.3|20284.3|20315.2|20275.2|0
1595549100000|2020-07-24 00:05:00|20323.3|20283.3|20326.1|20286.1|20329.2|20289.2|20317|20277|0
1595549400000|2020-07-24 00:10:00|20326.2|20286.2|20315|20275|20327.9|20287.9|20313.2|20273.2|0
1595549700000|2020-07-24 00:15:00|20314.7|20274.7|20325.3|20285.3|20325.3|20285.3|20303.6|20263.6|0
1595550000000|2020-07-24 00:20:00|20325.2|20285.2|20308.6|20268.6|20325.3|20285.3|20302.5|20262.5|0
1595550300000|2020-07-24 00:25:00|20308.8|20268.8|20330.5|20290.5|20342.5|20302.5|20308.8|20268.8|0
1595550600000|2020-07-24 00:30:00|20330.6|20290.6|20324.6|20284.6|20341.8|20301.8|20324.2|20284.2|0
1595550900000|2020-07-24 00:35:00|20324.7|20284.7|20324.6|20284.6|20330.5|20290.5|20318.8|20278.8|0
1595551200000|2020-07-24 00:40:00|20324.4|20284.4|20318.8|20278.8|20324.6|20284.6|20307.7|20267.7|0
1595551500000|2020-07-24 00:45:00|20318.7|20278.7|20319.2|20279.2|20325.1|20285.1|20318.7|20278.7|0
1595551800000|2020-07-24 00:50:00|20319|20279|20330.8|20290.8|20330.8|20290.8|20319|20279|0
1595552100000|2020-07-24 00:55:00|20330.9|20290.9|20360.7|20320.7|20360.9|20320.9|20330.9|20290.9|0
1595552400000|2020-07-24 01:00:00|20360.5|20320.5|20355.1|20315.1|20360.7|20320.7|20349.2|20309.2|0
1595552700000|2020-07-24 01:05:00|20355.2|20315.2|20348.8|20308.8|20360.5|20320.5|20348.7|20308.7|0
1595553000000|2020-07-24 01:10:00|20348.9|20308.9|20342.8|20302.8|20348.9|20308.9|20337.1|20297.1|0
1595553300000|2020-07-24 01:15:00|20341.8|20301.8|20342.8|20302.8|20343|20303|20331.3|20291.3|0
1595553600000|2020-07-24 01:20:00|20343|20303|20342.3|20302.3|20343|20303|20337.1|20297.1|0
1595553900000|2020-07-24 01:25:00|20340.3|20300.3|20354|20314|20354.1|20314.1|20336.9|20296.9|0
1595554200000|2020-07-24 01:30:00|20354.1|20314.1|20354.5|20314.5|20354.6|20314.6|20342.6|20302.6|0
1595554500000|2020-07-24 01:35:00|20354.6|20314.6|20348.4|20308.4|20354.6|20314.6|20342.5|20302.5|0
1595554800000|2020-07-24 01:40:00|20348.5|20308.5|20342.1|20302.1|20348.7|20308.7|20342.1|20302.1|0
1595555100000|2020-07-24 01:45:00|20342.2|20302.2|20312.7|20272.7|20342.2|20302.2|20306.3|20266.3|0
1595555400000|2020-07-24 01:50:00|20312.6|20272.6|20320.3|20280.3|20324|20284|20309.9|20269.9|0
1595555700000|2020-07-24 01:55:00|20318.7|20278.7|20325.1|20285.1|20325.3|20285.3|20312.9|20272.9|0
1595556000000|2020-07-24 02:00:00|20324.9|20284.9|20307.4|20267.4|20325.1|20285.1|20307.4|20267.4|0
1595556300000|2020-07-24 02:05:00|20307.5|20267.5|20313.6|20273.6|20316.3|20276.3|20306.8|20266.8|0
1595556600000|2020-07-24 02:10:00|20313.4|20273.4|20319.4|20279.4|20319.4|20279.4|20307.4|20267.4|0
1595556900000|2020-07-24 02:15:00|20319.5|20279.5|20319|20279|20324.9|20284.9|20318.7|20278.7|0
1595557200000|2020-07-24 02:20:00|20318.8|20278.8|20318.7|20278.7|20324.6|20284.6|20318.7|20278.7|0
1595557500000|2020-07-24 02:25:00|20318.6|20278.6|20312.9|20272.9|20318.7|20278.7|20306.5|20266.5|0
1595557800000|2020-07-24 02:30:00|20312.7|20272.7|20295.7|20255.7|20312.7|20272.7|20295.7|20255.7|0
1595558100000|2020-07-24 02:35:00|20295.5|20255.5|20307.4|20267.4|20307.5|20267.5|20295.5|20255.5|0
1595558400000|2020-07-24 02:40:00|20309.4|20269.4|20312.7|20272.7|20318.5|20278.5|20309.4|20269.4|0
1595558700000|2020-07-24 02:45:00|20312.6|20272.6|20306.7|20266.7|20312.7|20272.7|20306.7|20266.7|0
1595559000000|2020-07-24 02:50:00|20306.5|20266.5|20292|20252|20306.5|20266.5|20289.1|20249.1|0
1595559300000|2020-07-24 02:55:00|20293|20253|20307|20267|20307|20267|20292|20252|0
1595559600000|2020-07-24 03:00:00|20306.9|20266.9|20289.8|20249.8|20307|20267|20283.9|20243.9|0
1595559900000|2020-07-24 03:05:00|20289.7|20249.7|20295.5|20255.5|20295.5|20255.5|20283.4|20243.4|0
1595560200000|2020-07-24 03:10:00|20292.8|20252.8|20290.2|20250.2|20295.5|20255.5|20283.7|20243.7|0
1595560500000|2020-07-24 03:15:00|20290.1|20250.1|20283.7|20243.7|20290.1|20250.1|20283.6|20243.6|0
1595560800000|2020-07-24 03:20:00|20283.6|20243.6|20259.7|20219.7|20283.9|20243.9|20259.7|20219.7|0
1595561100000|2020-07-24 03:25:00|20259.8|20219.8|20270.7|20230.7|20276.8|20236.8|20253.3|20213.3|0
1595561400000|2020-07-24 03:30:00|20268.7|20228.7|20256.7|20216.7|20274.1|20234.1|20250.3|20210.3|0
1595561700000|2020-07-24 03:35:00|20256.5|20216.5|20253.1|20213.1|20265|20225|20247.1|20207.1|0
1595562000000|2020-07-24 03:40:00|20253.2|20213.2|20234.5|20194.5|20253.2|20213.2|20228.6|20188.6|0
1595562300000|2020-07-24 03:45:00|20234.4|20194.4|20215.4|20175.4|20234.5|20194.5|20202.9|20162.9|0
1595562600000|2020-07-24 03:50:00|20215.6|20175.6|20228.4|20188.4|20240.4|20200.4|20212.5|20172.5|0
1595562900000|2020-07-24 03:55:00|20228.5|20188.5|20245.9|20205.9|20252.2|20212.2|20228.5|20188.5|0
1595563200000|2020-07-24 04:00:00|20246|20206|20242.9|20202.9|20252|20212|20237.5|20197.5|0
1595563500000|2020-07-24 04:05:00|20242.7|20202.7|20246|20206|20251.8|20211.8|20221.8|20181.8|0
1595563800000|2020-07-24 04:10:00|20245.9|20205.9|20240|20200|20252|20212|20239.7|20199.7|0
1595564100000|2020-07-24 04:15:00|20239.8|20199.8|20242.2|20202.2|20245.9|20205.9|20233.5|20193.5|0
1595564400000|2020-07-24 04:20:00|20242.3|20202.3|20240|20200|20245.1|20205.1|20227.3|20187.3|0
1595564700000|2020-07-24 04:25:00|20239.9|20199.9|20239.6|20199.6|20245.8|20205.8|20236.8|20196.8|0
1595565000000|2020-07-24 04:30:00|20239.7|20199.7|20240.9|20200.9|20247.3|20207.3|20231.1|20191.1|0
1595565300000|2020-07-24 04:35:00|20240.7|20200.7|20230.7|20190.7|20243.7|20203.7|20224.1|20184.1|0
1595565600000|2020-07-24 04:40:00|20230.9|20190.9|20248.7|20208.7|20254.7|20214.7|20230.7|20190.7|0
1595565900000|2020-07-24 04:45:00|20248.6|20208.6|20239.5|20199.5|20249|20209|20236.6|20196.6|0
1595566200000|2020-07-24 04:50:00|20239.6|20199.6|20230.9|20190.9|20242.2|20202.2|20230.6|20190.6|0
1595566500000|2020-07-24 04:55:00|20231.1|20191.1|20225|20185|20236.8|20196.8|20219.3|20179.3|0
1595566800000|2020-07-24 05:00:00|20224.8|20184.8|20212.8|20172.8|20225.2|20185.2|20206.6|20166.6|0
1595567100000|2020-07-24 05:05:00|20212.7|20172.7|20219.1|20179.1|20225.3|20185.3|20212.7|20172.7|0
1595567400000|2020-07-24 05:10:00|20218.9|20178.9|20222|20182|20227.9|20187.9|20207.3|20167.3|0
1595567700000|2020-07-24 05:15:00|20221.8|20181.8|20230.2|20190.2|20230.4|20190.4|20213.2|20173.2|0
1595568000000|2020-07-24 05:20:00|20230.1|20190.1|20224|20184|20230.2|20190.2|20211.8|20171.8|0
1595568300000|2020-07-24 05:25:00|20223.9|20183.9|20212.1|20172.1|20230|20190|20212.1|20172.1|0
1595568600000|2020-07-24 05:30:00|20212|20172|20212.1|20172.1|20218.4|20178.4|20205.2|20165.2|0
1595568900000|2020-07-24 05:35:00|20211.1|20171.1|20210.9|20170.9|20217.5|20177.5|20205.2|20165.2|0
1595569200000|2020-07-24 05:40:00|20211.1|20171.1|20208.6|20168.6|20217.7|20177.7|20199.1|20159.1|0
1595569500000|2020-07-24 05:45:00|20207.6|20167.6|20186|20146|20207.6|20167.6|20184.6|20144.6|0
1595569800000|2020-07-24 05:50:00|20186.1|20146.1|20197.4|20157.4|20203.3|20163.3|20185.4|20145.4|0
1595570100000|2020-07-24 05:55:00|20197.6|20157.6|20203.3|20163.3|20203.7|20163.7|20191.7|20151.7|0
1595570400000|2020-07-24 06:00:00|20203.2|20163.2|20225.6|20210.6|20230.6|20215.6|20185.6|20146.1|88
1595570700000|2020-07-24 06:05:00|20220.6|20205.6|20245.6|20230.6|20245.6|20230.6|20220.6|20205.6|45
1595571000000|2020-07-24 06:10:00|20255.6|20240.6|20245.6|20230.6|20260.6|20245.6|20245.6|20230.6|37
1595571300000|2020-07-24 06:15:00|20240.6|20225.6|20220.6|20205.6|20245.6|20230.6|20220.6|20205.6|18
1595571600000|2020-07-24 06:20:00|20230.6|20215.6|20220.6|20205.6|20230.6|20215.6|20220.6|20205.6|33
1595571900000|2020-07-24 06:25:00|20225.6|20210.6|20245.6|20230.6|20245.6|20230.6|20225.6|20210.6|23
1595572200000|2020-07-24 06:30:00|20240.6|20225.6|20205.6|20190.6|20245.6|20230.6|20205.6|20190.6|20
1595572500000|2020-07-24 06:35:00|20195.6|20180.6|20200.6|20185.6|20200.6|20185.6|20180.6|20165.6|39
1595572800000|2020-07-24 06:40:00|20205.6|20190.6|20185.6|20170.6|20210.6|20195.6|20185.6|20170.6|34
1595573100000|2020-07-24 06:45:00|20180.6|20165.6|20145.6|20130.6|20180.6|20165.6|20145.6|20130.6|75
1595573400000|2020-07-24 06:50:00|20155.6|20140.6|20175.6|20160.6|20180.6|20165.6|20155.6|20140.6|22
1595573700000|2020-07-24 06:55:00|20165.6|20150.6|20185.6|20170.6|20190.6|20175.6|20165.6|20150.6|71
1595574000000|2020-07-24 07:00:00|20180.6|20165.6|20205.6|20190.6|20250.6|20235.6|20165.6|20150.6|641
1595574300000|2020-07-24 07:05:00|20200.6|20185.6|20165.6|20150.6|20215.6|20200.6|20155.6|20140.6|569
1595574600000|2020-07-24 07:10:00|20160.6|20145.6|20150.6|20135.6|20185.6|20170.6|20125.6|20110.6|341
1595574900000|2020-07-24 07:15:00|20180.6|20165.6|20130.6|20115.6|20180.6|20165.6|20095.6|20080.6|473
1595575200000|2020-07-24 07:20:00|20125.6|20110.6|20115.6|20100.6|20125.6|20110.6|20090.6|20075.6|217
1595575500000|2020-07-24 07:25:00|20105.6|20090.6|20115.6|20100.6|20120.6|20105.6|20100.6|20085.6|191
1595575800000|2020-07-24 07:30:00|20135.6|20120.6|20040.6|20025.6|20140.6|20125.6|20040.6|20025.6|557
1595576100000|2020-07-24 07:35:00|20045.6|20030.6|20070.6|20055.6|20075.6|20060.6|20045.6|20030.6|224
1595576400000|2020-07-24 07:40:00|20071.7|20056.7|20046.7|20031.7|20106.7|20091.7|20046.7|20031.7|368
1595576700000|2020-07-24 07:45:00|20041.7|20026.7|20046.7|20031.7|20061.7|20046.7|20036.7|20021.7|234
1595577000000|2020-07-24 07:50:00|20041.7|20026.7|20046.7|20031.7|20066.7|20051.7|20031.7|20016.7|163
1595577300000|2020-07-24 07:55:00|20041.7|20026.7|20031.7|20016.7|20041.7|20026.7|20016.7|20001.7|150
1595577600000|2020-07-24 08:00:00|20036.7|20021.7|20026.7|20011.7|20036.7|20021.7|20021.7|20006.7|146
1595577900000|2020-07-24 08:05:00|20031.7|20016.7|19966.7|19951.7|20031.7|20016.7|19966.7|19951.7|324
1595578200000|2020-07-24 08:10:00|19971.7|19956.7|20031.7|20016.7|20036.7|20021.7|19966.7|19951.7|356
1595578500000|2020-07-24 08:15:00|20036.7|20021.7|20011.7|19996.7|20036.7|20021.7|20006.7|19991.7|254
1595578800000|2020-07-24 08:20:00|20006.7|19991.7|20006.7|19991.7|20011.7|19996.7|19986.7|19971.7|181
1595579100000|2020-07-24 08:25:00|20001.7|19986.7|20011.7|19996.7|20011.7|19996.7|19976.7|19961.7|160
1595579400000|2020-07-24 08:30:00|20016.7|20001.7|20046.7|20031.7|20046.7|20031.7|20011.7|19996.7|189
1595579700000|2020-07-24 08:35:00|20041.7|20026.7|20071.7|20056.7|20076.7|20061.7|20041.7|20026.7|336
1595580000000|2020-07-24 08:40:00|20076.7|20061.7|20056.7|20041.7|20076.7|20061.7|20051.7|20036.7|115
1595580300000|2020-07-24 08:45:00|20051.7|20036.7|20021.7|20006.7|20051.7|20036.7|20016.7|20001.7|184
1595580600000|2020-07-24 08:50:00|20026.7|20011.7|20046.7|20031.7|20051.7|20036.7|20021.7|20006.7|64
1595580900000|2020-07-24 08:55:00|20041.7|20026.7|20091.7|20076.7|20091.7|20076.7|20041.7|20026.7|150
1595581200000|2020-07-24 09:00:00|20086.7|20071.7|20096.7|20081.7|20106.7|20091.7|20081.7|20066.7|178
1595581500000|2020-07-24 09:05:00|20091.7|20076.7|20096.7|20081.7|20101.7|20086.7|20086.7|20071.7|112
1595581800000|2020-07-24 09:10:00|20101.7|20086.7|20111.7|20096.7|20116.7|20101.7|20101.7|20086.7|195
1595582100000|2020-07-24 09:15:00|20106.7|20091.7|20111.7|20096.7|20116.7|20101.7|20101.7|20086.7|80
1595582400000|2020-07-24 09:20:00|20116.7|20101.7|20096.7|20081.7|20126.7|20111.7|20091.7|20076.7|140
1595582700000|2020-07-24 09:25:00|20091.7|20076.7|20101.7|20086.7|20106.7|20091.7|20086.7|20071.7|56
1595583000000|2020-07-24 09:30:00|20106.7|20091.7|20141.7|20126.7|20146.7|20131.7|20106.7|20091.7|142
1595583300000|2020-07-24 09:35:00|20146.7|20131.7|20141.7|20126.7|20146.7|20131.7|20126.7|20111.7|152
1595583600000|2020-07-24 09:40:00|20136.7|20121.7|20151.7|20136.7|20161.7|20146.7|20136.7|20121.7|120
1595583900000|2020-07-24 09:45:00|20146.7|20131.7|20151.7|20136.7|20161.7|20146.7|20146.7|20131.7|52
1595584200000|2020-07-24 09:50:00|20156.7|20141.7|20186.7|20171.7|20186.7|20171.7|20156.7|20141.7|123
1595584500000|2020-07-24 09:55:00|20191.7|20176.7|20196.7|20181.7|20206.7|20191.7|20191.7|20176.7|260
1595584800000|2020-07-24 10:00:00|20191.7|20176.7|20206.7|20191.7|20206.7|20191.7|20176.7|20161.7|135
1595585100000|2020-07-24 10:05:00|20211.7|20196.7|20226.7|20211.7|20236.7|20221.7|20201.7|20186.7|75
1595585400000|2020-07-24 10:10:00|20231.7|20216.7|20236.7|20221.7|20246.7|20231.7|20231.7|20216.7|216
1595585700000|2020-07-24 10:15:00|20241.7|20226.7|20221.7|20206.7|20241.7|20226.7|20221.7|20206.7|83
1595586000000|2020-07-24 10:20:00|20231.7|20216.7|20236.7|20221.7|20241.7|20226.7|20226.7|20211.7|99
1595586300000|2020-07-24 10:25:00|20231.7|20216.7|20221.7|20206.7|20246.7|20231.7|20221.7|20206.7|154
1595586600000|2020-07-24 10:30:00|20226.7|20211.7|20201.7|20186.7|20226.7|20211.7|20191.7|20176.7|147
1595586900000|2020-07-24 10:35:00|20196.7|20181.7|20186.7|20171.7|20196.7|20181.7|20176.7|20161.7|90
1595587200000|2020-07-24 10:40:00|20181.7|20166.7|20176.7|20161.7|20181.7|20166.7|20176.7|20161.7|31
1595587500000|2020-07-24 10:45:00|20181.7|20166.7|20171.7|20156.7|20186.7|20171.7|20171.7|20156.7|50
1595587800000|2020-07-24 10:50:00|20176.7|20161.7|20181.7|20166.7|20191.7|20176.7|20176.7|20161.7|52
1595588100000|2020-07-24 10:55:00|20186.7|20171.7|20186.7|20171.7|20201.7|20186.7|20181.7|20166.7|76
1595588400000|2020-07-24 11:00:00|20191.7|20176.7|20211.7|20196.7|20211.7|20196.7|20186.7|20171.7|69
1595588700000|2020-07-24 11:05:00|20216.7|20201.7|20246.7|20231.7|20251.7|20236.7|20211.7|20196.7|89
1595589000000|2020-07-24 11:10:00|20251.7|20236.7|20211.7|20196.7|20256.7|20241.7|20211.7|20196.7|112
1595589300000|2020-07-24 11:15:00|20216.7|20201.7|20211.7|20196.7|20231.7|20216.7|20211.7|20196.7|53
1595589600000|2020-07-24 11:20:00|20216.7|20201.7|20216.7|20201.7|20216.7|20201.7|20211.7|20196.7|27
1595589900000|2020-07-24 11:25:00|20211.7|20196.7|20206.7|20191.7|20211.7|20196.7|20196.7|20181.7|42
1595590200000|2020-07-24 11:30:00|20196.7|20181.7|20196.7|20181.7|20201.7|20186.7|20196.7|20181.7|32
1595590500000|2020-07-24 11:35:00|20191.7|20176.7|20176.7|20161.7|20191.7|20176.7|20176.7|20161.7|44
1595590800000|2020-07-24 11:40:00|20176.1|20161.1|20176.1|20161.1|20186.1|20171.1|20176.1|20161.1|62
1595591100000|2020-07-24 11:45:00|20181.1|20166.1|20161.1|20146.1|20181.1|20166.1|20151.1|20136.1|118
1595591400000|2020-07-24 11:50:00|20166.1|20151.1|20171.1|20156.1|20176.1|20161.1|20166.1|20151.1|57
1595591700000|2020-07-24 11:55:00|20166.1|20151.1|20181.1|20166.1|20186.1|20171.1|20166.1|20151.1|18
1595592000000|2020-07-24 12:00:00|20176.1|20161.1|20171.1|20156.1|20176.1|20161.1|20161.1|20146.1|43
1595592300000|2020-07-24 12:05:00|20176.1|20161.1|20181.1|20166.1|20181.1|20166.1|20171.1|20156.1|31
1595592600000|2020-07-24 12:10:00|20176.1|20161.1|20161.1|20146.1|20181.1|20166.1|20161.1|20146.1|50
1595592900000|2020-07-24 12:15:00|20166.1|20151.1|20186.1|20171.1|20186.1|20171.1|20166.1|20151.1|19
1595593200000|2020-07-24 12:20:00|20191.1|20176.1|20191.1|20176.1|20201.1|20186.1|20186.1|20171.1|59
1595593500000|2020-07-24 12:25:00|20196.1|20181.1|20196.1|20181.1|20211.1|20196.1|20191.1|20176.1|32
1595593800000|2020-07-24 12:30:00|20191.1|20176.1|20191.1|20176.1|20196.1|20181.1|20186.1|20171.1|51
1595594100000|2020-07-24 12:35:00|20186.1|20171.1|20176.1|20161.1|20191.1|20176.1|20176.1|20161.1|40
1595594400000|2020-07-24 12:40:00|20181.1|20166.1|20186.1|20171.1|20186.1|20171.1|20181.1|20166.1|26
1595594700000|2020-07-24 12:45:00|20181.1|20166.1|20191.1|20176.1|20196.1|20181.1|20181.1|20166.1|24
1595595000000|2020-07-24 12:50:00|20196.1|20181.1|20171.1|20156.1|20196.1|20181.1|20171.1|20156.1|53
1595595300000|2020-07-24 12:55:00|20166.1|20151.1|20156.1|20141.1|20171.1|20156.1|20156.1|20141.1|41
1595595600000|2020-07-24 13:00:00|20151.1|20136.1|20161.1|20146.1|20171.1|20156.1|20151.1|20136.1|52
1595595900000|2020-07-24 13:05:00|20156.1|20141.1|20131.1|20116.1|20156.1|20141.1|20131.1|20116.1|104
1595596200000|2020-07-24 13:10:00|20136.1|20121.1|20136.1|20121.1|20146.1|20131.1|20131.1|20116.1|62
1595596500000|2020-07-24 13:15:00|20131.1|20116.1|20121.1|20106.1|20141.1|20126.1|20121.1|20106.1|111
1595596800000|2020-07-24 13:20:00|20111.1|20096.1|20111.1|20096.1|20116.1|20101.1|20106.1|20091.1|67
1595597100000|2020-07-24 13:25:00|20116.1|20101.1|20101.1|20086.1|20116.1|20101.1|20096.1|20081.1|77
1595597400000|2020-07-24 13:30:00|20096.1|20081.1|20126.1|20111.1|20131.1|20116.1|20096.1|20081.1|104
1595597700000|2020-07-24 13:35:00|20121.1|20106.1|20096.1|20081.1|20126.1|20111.1|20091.1|20076.1|100
1595598000000|2020-07-24 13:40:00|20101.1|20086.1|20106.1|20091.1|20121.1|20106.1|20096.1|20081.1|107
1595598300000|2020-07-24 13:45:00|20101.1|20086.1|20101.1|20086.1|20126.1|20111.1|20071.1|20056.1|398
1595598600000|2020-07-24 13:50:00|20106.1|20091.1|20091.1|20076.1|20111.1|20096.1|20091.1|20076.1|81
1595598900000|2020-07-24 13:55:00|20086.1|20071.1|20086.1|20071.1|20096.1|20081.1|20076.1|20061.1|93
1595599200000|2020-07-24 14:00:00|20081.1|20066.1|20106.1|20091.1|20111.1|20096.1|20081.1|20066.1|121
1595599500000|2020-07-24 14:05:00|20101.1|20086.1|20111.1|20096.1|20116.1|20101.1|20091.1|20076.1|75
1595599800000|2020-07-24 14:10:00|20111|20096|20131|20116|20136|20121|20106|20091|104
1595600100000|2020-07-24 14:15:00|20126|20111|20141|20126|20146|20131|20121|20106|124
1595600400000|2020-07-24 14:20:00|20146|20131|20141|20126|20146|20131|20131|20116|149
1595600700000|2020-07-24 14:25:00|20146|20131|20111|20096|20151|20136|20101|20086|229
1595601000000|2020-07-24 14:30:00|20116|20101|20096|20081|20126|20111|20091|20076|142
1595601300000|2020-07-24 14:35:00|20101|20086|20106|20091|20121|20106|20096|20081|135
1595601600000|2020-07-24 14:40:00|20111|20096|20116|20101|20121|20106|20096|20081|153
1595601900000|2020-07-24 14:45:00|20121|20106|20126|20111|20131|20116|20116|20101|84
1595602200000|2020-07-24 14:50:00|20121|20106|20126|20111|20136|20121|20121|20106|50
1595602500000|2020-07-24 14:55:00|20116|20101|20141|20126|20146|20131|20111|20096|143
1595602800000|2020-07-24 15:00:00|20146|20131|20136|20121|20156|20141|20131|20116|182
1595603100000|2020-07-24 15:05:00|20131|20116|20116|20101|20136|20121|20116|20101|106
1595603400000|2020-07-24 15:10:00|20111|20096|20106|20091|20121|20106|20101|20086|122
1595603700000|2020-07-24 15:15:00|20111|20096|20106|20091|20116|20101|20101|20086|146
1595604000000|2020-07-24 15:20:00|20101|20086|20091|20076|20121|20106|20076|20061|253
1595604300000|2020-07-24 15:25:00|20096|20081|20091|20076|20096|20081|20066|20051|412
1595604600000|2020-07-24 15:30:00|20086|20071|20086|20071|20106|20091|20066|20051|467
1595604900000|2020-07-24 15:35:00|20091|20076|20076|20061|20091|20076|20061|20046|401
1595605200000|2020-07-24 15:40:00|20071|20056|20076|20061|20081|20066|20066|20051|94
1595605500000|2020-07-24 15:45:00|20081|20066|20066|20051|20086|20071|20061|20046|57
1595605800000|2020-07-24 15:50:00|20071|20046|20071|20051|20081|20061|20066|20046|39
1595606100000|2020-07-24 15:55:00|20066|20046|20071|20051|20081|20056|20061|20036|32
1595606400000|2020-07-24 16:00:00|20076|20056|20066|20046|20081|20061|20061|20041|20
1595606700000|2020-07-24 16:05:00|20061|20041|20066|20041|20066|20046|20056|20031|5
1595607000000|2020-07-24 16:10:00|20071|20046|20071|20046|20076|20056|20061|20041|13
1595607300000|2020-07-24 16:15:00|20066|20051|20061|20036|20076|20051|20056|20036|27
1595607600000|2020-07-24 16:20:00|20056|20041|20051|20026|20066|20046|20046|20026|26
1595607900000|2020-07-24 16:25:00|20056|20031|20056|20036|20061|20036|20051|20031|2
1595608200000|2020-07-24 16:30:00|20061|20041|20051|20026|20061|20041|20046|20026|27
1595608500000|2020-07-24 16:35:00|20046|20031|20046|20026|20051|20031|20041|20021|62
1595608800000|2020-07-24 16:40:00|20041|20021|20041|20021|20046|20026|20036|20016|16
1595609100000|2020-07-24 16:45:00|20046|20026|20051|20026|20051|20031|20041|20021|12
1595609400000|2020-07-24 16:50:00|20046|20021|20041|20021|20051|20031|20036|20016|13
1595609700000|2020-07-24 16:55:00|20036|20016|20041|20016|20046|20021|20036|20016|10
1595610000000|2020-07-24 17:00:00|20046|20021|20041|20016|20051|20031|20036|20016|2
1595610300000|2020-07-24 17:05:00|20036|20011|20026|20006|20041|20011|20021|19996|17
1595610600000|2020-07-24 17:10:00|20021|20001|19996|19971|20031|20006|19991|19971|22
1595610900000|2020-07-24 17:15:00|19991|19976|20001|19976|20001|19981|19986|19966|13
1595611200000|2020-07-24 17:20:00|20006|19981|20001|19981|20006|19981|20001|19976|5
1595611500000|2020-07-24 17:25:00|20006|19986|20021|19996|20021|19996|20006|19981|9
1595611800000|2020-07-24 17:30:00|20016|20001|20011|19986|20021|20001|20011|19986|14
1595612100000|2020-07-24 17:35:00|20016|19991|20021|20001|20021|20001|20016|19986|3
1595612400000|2020-07-24 17:40:00|20026|20006|20031|20006|20031|20011|20021|20001|4
1595612700000|2020-07-24 17:45:00|20036|20011|20046|20026|20051|20026|20036|20011|4
1595613000000|2020-07-24 17:50:00|20041|20021|20046|20021|20046|20026|20036|20016|11
1595613300000|2020-07-24 17:55:00|20041|20016|20046|20021|20046|20021|20036|20011|0
1595613600000|2020-07-24 18:00:00|20041|20026|20046|20021|20051|20026|20036|20016|13
1595613900000|2020-07-24 18:05:00|20041|20026|20056|20036|20061|20036|20041|20026|17
1595614200000|2020-07-24 18:10:00|20061|20041|20046|20026|20066|20046|20046|20021|9
1595614500000|2020-07-24 18:15:00|20051|20031|20051|20026|20056|20036|20046|20021|11
1595614800000|2020-07-24 18:20:00|20056|20031|20061|20041|20066|20041|20051|20026|8
1595615100000|2020-07-24 18:25:00|20066|20036|20051|20036|20071|20051|20051|20036|0
1595615400000|2020-07-24 18:30:00|20066|20051|20066|20051|20066|20051|20066|20051|3
1595615700000|2020-07-24 18:35:00|20051|20036|20051|20036|20051|20036|20051|20036|2
1595616000000|2020-07-24 18:40:00|20046|20031|20046|20031|20046|20031|20046|20031|5
1595616300000|2020-07-24 18:45:00|20051|20036|20051|20036|20051|20036|20051|20036|1
1595616900000|2020-07-24 18:55:00|20046|20031|20041|20026|20046|20031|20036|20021|10
1595617200000|2020-07-24 19:00:00|20046|20031|20046|20031|20046|20031|20046|20031|5
1595617500000|2020-07-24 19:05:00|||||||||1
1595617800000|2020-07-24 19:10:00|20041|20026|20041|20026|20051|20036|20031|20016|26
1595618100000|2020-07-24 19:15:00|20046|20031|20031|20016|20046|20031|20031|20016|24
1595618700000|2020-07-24 19:25:00|20026|20011|20016|20001|20026|20011|20016|20001|19
1595619000000|2020-07-24 19:30:00|20021|20006|20011|19996|20021|20006|20006|19991|10
1595619300000|2020-07-24 19:35:00|20016|20001|20016|20001|20016|20001|20016|20001|1
1595619600000|2020-07-24 19:40:00|20036|20021|20031|20016|20036|20021|20026|20011|12
1595619900000|2020-07-24 19:45:00|20021|20006|20026|20011|20026|20011|20021|20006|8
1595620200000|2020-07-24 19:50:00|20016|20001|20026|20011|20031|20016|20016|20001|18
1595620500000|2020-07-24 19:55:00|20031|20016|20021|20006|20031|20016|20021|20006|9
1595620800000|2020-07-24 20:00:00|20044.8|20004.8|20046.4|20006.4|20054.3|20014.3|20030.2|19990.2|0
1595621100000|2020-07-24 20:05:00|20046.2|20006.2|20049.9|20009.9|20053|20013|20038.6|19998.6|0
1595621400000|2020-07-24 20:10:00|20049.7|20009.7|20014.1|19974.1|20049.9|20009.9|20009.4|19969.4|0
1595621700000|2020-07-24 20:15:00|20013.8|19973.8|20006.7|19966.7|20016.3|19976.3|20004.7|19964.7|0
1595622000000|2020-07-24 20:20:00|20007.7|19967.7|20009.5|19969.5|20010.3|19970.3|20006.8|19966.8|0
1595622300000|2020-07-24 20:25:00|20009|19969|20009|19969|20009.5|19969.5|20007.5|19967.5|0
1595622600000|2020-07-24 20:30:00|20009.5|19969.5|20026|19986|20026|19986|20009|19969|0
1595622900000|2020-07-24 20:35:00|20025.7|19985.7|20018.7|19978.7|20026|19986|20018.7|19978.7|0
1595623200000|2020-07-24 20:40:00|20018.9|19978.9|20015.1|19975.1|20019.9|19979.9|20013.8|19973.8|0
1595623500000|2020-07-24 20:45:00|20014.9|19974.9|20013.8|19973.8|20019.9|19979.9|20010.8|19970.8|0
1595623800000|2020-07-24 20:50:00|20014.1|19974.1|20013.8|19973.8|20018.7|19978.7|20012.1|19972.1|0
1595624100000|2020-07-24 20:55:00|20013.6|19973.6|20007.8|19967.8|20016.9|19976.9|20004.2|19964.2|0
1595800800000|2020-07-26 22:00:00|20063.7|20023.7|20027.9|19987.9|20068.5|20028.5|20024.9|19984.9|0
1595801100000|2020-07-26 22:05:00|20027.7|19987.7|19998.7|19958.7|20038.8|19998.8|19996.8|19956.8|0
1595801400000|2020-07-26 22:10:00|19998.5|19958.5|19994.3|19954.3|20008.9|19968.9|19983.4|19943.4|0
1595801700000|2020-07-26 22:15:00|19994|19954|19968|19928|20000.4|19960.4|19962|19922|0
1595802000000|2020-07-26 22:20:00|19967.8|19927.8|19960.9|19920.9|19981.3|19941.3|19951|19911|0
1595802300000|2020-07-26 22:25:00|19961.1|19921.1|19979.4|19939.4|19985.4|19945.4|19960.9|19920.9|0
1595802600000|2020-07-26 22:30:00|19979.6|19939.6|19982.9|19942.9|19987.2|19947.2|19975.7|19935.7|0
1595802900000|2020-07-26 22:35:00|19983|19943|19988.3|19948.3|19993.8|19953.8|19982.9|19942.9|0
1595803200000|2020-07-26 22:40:00|19988.5|19948.5|19981.6|19941.6|19989|19949|19978.1|19938.1|0
1595803500000|2020-07-26 22:45:00|19981.4|19941.4|19970.7|19930.7|19981.6|19941.6|19958.1|19918.1|0
1595803800000|2020-07-26 22:50:00|19971|19931|19963.2|19923.2|19973.8|19933.8|19956.3|19916.3|0
1595804100000|2020-07-26 22:55:00|19963.5|19923.5|19958.9|19918.9|19966.3|19926.3|19949.3|19909.3|0
1595804400000|2020-07-26 23:00:00|19959.2|19919.2|19940.4|19900.4|19973.5|19933.5|19927.2|19887.2|0
1595804700000|2020-07-26 23:05:00|19939.7|19899.7|19932.7|19892.7|19939.7|19899.7|19917.3|19877.3|0
1595805000000|2020-07-26 23:10:00|19932.4|19892.4|19920.5|19880.5|19937.5|19897.5|19920.5|19880.5|0
1595805300000|2020-07-26 23:15:00|19920.3|19880.3|19940.5|19900.5|19942.3|19902.3|19914.4|19874.4|0
1595805600000|2020-07-26 23:20:00|19940.3|19900.3|19936.2|19896.2|19947.1|19907.1|19932.7|19892.7|0
1595805900000|2020-07-26 23:25:00|19936.1|19896.1|19931.4|19891.4|19947.1|19907.1|19930.3|19890.3|0
1595806200000|2020-07-26 23:30:00|19931.7|19891.7|19946.7|19906.7|19953.2|19913.2|19931.4|19891.4|0
1595806500000|2020-07-26 23:35:00|19946.9|19906.9|19955.7|19915.7|19960.7|19920.7|19946.7|19906.7|0
1595806800000|2020-07-26 23:40:00|19955.2|19915.2|19967.5|19927.5|19972.8|19932.8|19951|19911|0
1595807100000|2020-07-26 23:45:00|19968.5|19928.5|19971.4|19931.4|19975.7|19935.7|19966.6|19926.6|0
1595807400000|2020-07-26 23:50:00|19971.1|19931.1|19976.9|19936.9|19993.6|19953.6|19969.4|19929.4|0
1595807700000|2020-07-26 23:55:00|19976.6|19936.6|19973.5|19933.5|19987.8|19947.8|19973.5|19933.5|0
1595808000000|2020-07-27 00:00:00|19973.7|19933.7|20001.3|19961.3|20001.3|19961.3|19965.6|19925.6|0
1595808300000|2020-07-27 00:05:00|20000.8|19960.8|20014|19974|20014.6|19974.6|19990.4|19950.4|0
1595808600000|2020-07-27 00:10:00|20014.1|19974.1|20029.7|19989.7|20032.7|19992.7|20007.9|19967.9|0
1595808900000|2020-07-27 00:15:00|20029.6|19989.6|20063.1|20023.1|20068.7|20028.7|20026.7|19986.7|0
1595809200000|2020-07-27 00:20:00|20062.7|20022.7|20052.7|20012.7|20066.7|20026.7|20046.5|20006.5|0
1595809500000|2020-07-27 00:25:00|20052.5|20012.5|20090.3|20050.3|20090.5|20050.5|20046.4|20006.4|0
1595809800000|2020-07-27 00:30:00|20090.2|20050.2|20053|20013|20102.5|20062.5|20052.9|20012.9|0
1595810100000|2020-07-27 00:35:00|20052.9|20012.9|20058.9|20018.9|20064.8|20024.8|20052.5|20012.5|0
1595810400000|2020-07-27 00:40:00|20058.7|20018.7|20064.5|20024.5|20064.7|20024.7|20041|20001|0
1595810700000|2020-07-27 00:45:00|20064.6|20024.6|20057.3|20017.3|20076.3|20036.3|20051.7|20011.7|0
1595811000000|2020-07-27 00:50:00|20057.2|20017.2|20057.1|20017.1|20060.9|20020.9|20051.2|20011.2|0
1595811300000|2020-07-27 00:55:00|20057|20017|20057.1|20017.1|20063.2|20023.2|20051.2|20011.2|0
1595811600000|2020-07-27 01:00:00|20062.5|20022.5|20075|20035|20080.9|20040.9|20050.4|20010.4|0
1595811900000|2020-07-27 01:05:00|20075.1|20035.1|20081.4|20041.4|20093.6|20053.6|20075.1|20035.1|0
1595812200000|2020-07-27 01:10:00|20081.5|20041.5|20065.1|20025.1|20081.5|20041.5|20064.9|20024.9|0
1595812500000|2020-07-27 01:15:00|20065|20025|20083.3|20043.3|20088.8|20048.8|20063.8|20023.8|0
1595812800000|2020-07-27 01:20:00|20083.2|20043.2|20078.7|20038.7|20089.1|20049.1|20076.9|20036.9|0
1595813100000|2020-07-27 01:25:00|20080.4|20040.4|20077.9|20037.9|20084.1|20044.1|20068.4|20028.4|0
1595813400000|2020-07-27 01:30:00|20078.9|20038.9|20071.3|20031.3|20091.5|20051.5|20065|20025|0
1595813700000|2020-07-27 01:35:00|20071.1|20031.1|20077.9|20037.9|20089.3|20049.3|20068.2|20028.2|0
1595814000000|2020-07-27 01:40:00|20077.7|20037.7|20067.8|20027.8|20083.4|20043.4|20061.8|20021.8|0
1595814300000|2020-07-27 01:45:00|20067.7|20027.7|20076.6|20036.6|20079.3|20039.3|20062.1|20022.1|0
1595814600000|2020-07-27 01:50:00|20077.6|20037.6|20085.3|20045.3|20091.1|20051.1|20073|20033|0
1595814900000|2020-07-27 01:55:00|20085.2|20045.2|20083.6|20043.6|20101.4|20061.4|20079.6|20039.6|0
1595815200000|2020-07-27 02:00:00|20083.7|20043.7|20083|20043|20089.6|20049.6|20077.7|20037.7|0
1595815500000|2020-07-27 02:05:00|20083.2|20043.2|20094.8|20054.8|20100.6|20060.6|20077.5|20037.5|0
1595815800000|2020-07-27 02:10:00|20095|20055|20088.9|20048.9|20100.6|20060.6|20088.8|20048.8|0
1595816100000|2020-07-27 02:15:00|20088.8|20048.8|20082.9|20042.9|20089.1|20049.1|20077.1|20037.1|0
1595816400000|2020-07-27 02:20:00|20083|20043|20076.3|20036.3|20083.2|20043.2|20075.6|20035.6|0
1595816700000|2020-07-27 02:25:00|20076.2|20036.2|20058.3|20018.3|20082.1|20042.1|20052.3|20012.3|0
1595817000000|2020-07-27 02:30:00|20058.5|20018.5|20082.6|20042.6|20082.9|20042.9|20058.3|20018.3|0
1595817300000|2020-07-27 02:35:00|20082.4|20042.4|20082.6|20042.6|20088.7|20048.7|20076.7|20036.7|0
1595817600000|2020-07-27 02:40:00|20082.7|20042.7|20084|20044|20089.5|20049.5|20076.7|20036.7|0
1595817900000|2020-07-27 02:45:00|20084.1|20044.1|20102.4|20062.4|20114.7|20074.7|20084.1|20044.1|0
1595818200000|2020-07-27 02:50:00|20102.5|20062.5|20102.4|20062.4|20108.4|20068.4|20096.6|20056.6|0
1595818500000|2020-07-27 02:55:00|20102.5|20062.5|20102.7|20062.7|20108.4|20068.4|20096.8|20056.8|0
1595818800000|2020-07-27 03:00:00|20102.8|20062.8|20107.9|20067.9|20108.6|20068.6|20096.4|20056.4|0
1595819100000|2020-07-27 03:05:00|20108.1|20068.1|20097|20057|20108.5|20068.5|20091.2|20051.2|0
1595819400000|2020-07-27 03:10:00|20096.8|20056.8|20102.7|20062.7|20102.7|20062.7|20096.4|20056.4|0
1595819700000|2020-07-27 03:15:00|20102.9|20062.9|20094.1|20054.1|20114.5|20074.5|20091.2|20051.2|0
1595820000000|2020-07-27 03:20:00|20094.2|20054.2|20103|20063|20103.2|20063.2|20091.2|20051.2|0
1595820300000|2020-07-27 03:25:00|20102.9|20062.9|20092.4|20052.4|20104|20064|20089.5|20049.5|0
1595820600000|2020-07-27 03:30:00|20092.6|20052.6|20098.5|20058.5|20104.2|20064.2|20092.2|20052.2|0
1595820900000|2020-07-27 03:35:00|20098.6|20058.6|20091.7|20051.7|20104.4|20064.4|20091.6|20051.6|0
1595821200000|2020-07-27 03:40:00|20090.7|20050.7|20085.8|20045.8|20091.9|20051.9|20079.9|20039.9|0
1595821500000|2020-07-27 03:45:00|20085.6|20045.6|20074.7|20034.7|20085.8|20045.8|20068.6|20028.6|0
1595821800000|2020-07-27 03:50:00|20074.8|20034.8|20080.4|20040.4|20086|20046|20074.7|20034.7|0
1595822100000|2020-07-27 03:55:00|20080.6|20040.6|20086.3|20046.3|20092.2|20052.2|20080.6|20040.6|0
1595822400000|2020-07-27 04:00:00|20086.4|20046.4|20080.4|20040.4|20092.2|20052.2|20080.1|20040.1|0
1595822700000|2020-07-27 04:05:00|20080.2|20040.2|20097.2|20057.2|20097.8|20057.8|20080.2|20040.2|0
1595823000000|2020-07-27 04:10:00|20097.4|20057.4|20080.1|20040.1|20097.6|20057.6|20080.1|20040.1|0
1595823300000|2020-07-27 04:15:00|20078|20038|20080|20040|20080.4|20040.4|20074.5|20034.5|0
1595823600000|2020-07-27 04:20:00|20080.2|20040.2|20080|20040|20085.8|20045.8|20074.5|20034.5|0
1595823900000|2020-07-27 04:25:00|20079.9|20039.9|20086.3|20046.3|20086.3|20046.3|20079.9|20039.9|0
1595824200000|2020-07-27 04:30:00|20086.1|20046.1|20092|20052|20092|20052|20085.8|20045.8|0
1595824500000|2020-07-27 04:35:00|20092.2|20052.2|20091.8|20051.8|20097.9|20057.9|20091.8|20051.8|0
1595824800000|2020-07-27 04:40:00|20089.8|20049.8|20086.4|20046.4|20092|20052|20080.7|20040.7|0
1595825100000|2020-07-27 04:45:00|20088.3|20048.3|20084.5|20044.5|20090.6|20050.6|20084.2|20044.2|0
1595825400000|2020-07-27 04:50:00|20086.6|20046.6|20084|20044|20095.8|20055.8|20084|20044|0
1595825700000|2020-07-27 04:55:00|20083.9|20043.9|20072.6|20032.6|20083.9|20043.9|20072.6|20032.6|0
1595826000000|2020-07-27 05:00:00|20072.4|20032.4|20078|20038|20083.7|20043.7|20071.7|20031.7|0
1595826300000|2020-07-27 05:05:00|20075.9|20035.9|20061.1|20021.1|20075.9|20035.9|20054.7|20014.7|0
1595826600000|2020-07-27 05:10:00|20060.9|20020.9|20054.7|20014.7|20061.1|20021.1|20049.1|20009.1|0
1595826900000|2020-07-27 05:15:00|20054.6|20014.6|20055.6|20015.6|20061.2|20021.2|20048.8|20008.8|0
1595827200000|2020-07-27 05:20:00|20055.5|20015.5|20061.5|20021.5|20061.7|20021.7|20055.3|20015.3|0
1595827500000|2020-07-27 05:25:00|20061.7|20021.7|20051.8|20011.8|20062.1|20022.1|20046.5|20006.5|0
1595827800000|2020-07-27 05:30:00|20052|20012|20052.2|20012.2|20058.5|20018.5|20046.6|20006.6|0
1595828100000|2020-07-27 05:35:00|20052.4|20012.4|20051.3|20011.3|20052.4|20012.4|20039.9|19999.9|0
1595828400000|2020-07-27 05:40:00|20051.2|20011.2|20056.4|20016.4|20057.2|20017.2|20045.3|20005.3|0
1595828700000|2020-07-27 05:45:00|20056.2|20016.2|20073.4|20033.4|20079.3|20039.3|20056.2|20016.2|0
1595829000000|2020-07-27 05:50:00|20073.3|20033.3|20076.4|20036.4|20081.6|20041.6|20055.8|20015.8|0
1595829300000|2020-07-27 05:55:00|20076.2|20036.2|20094.6|20054.6|20094.8|20054.8|20070.3|20030.3|0
1595829600000|2020-07-27 06:00:00|20094.8|20054.8|20096|20081|20112.8|20096|20076|20054.2|33
1595829900000|2020-07-27 06:05:00|20101|20086|20071|20056|20101|20086|20061|20046|31
1595830200000|2020-07-27 06:10:00|20076|20061|20066|20051|20076|20061|20066|20051|20
1595830500000|2020-07-27 06:15:00|20071|20056|20081|20066|20081|20066|20071|20056|8
1595830800000|2020-07-27 06:20:00|20086|20071|20076|20061|20086|20071|20076|20061|9
1595831100000|2020-07-27 06:25:00|20071|20056|20041|20026|20071|20056|20041|20026|20
1595831400000|2020-07-27 06:30:00|20051|20036|20051|20036|20051|20036|20046|20031|7
1595831700000|2020-07-27 06:35:00|20061|20046|20056|20041|20066|20051|20056|20041|24
1595832000000|2020-07-27 06:40:00|20061|20046|20066|20051|20066|20051|20061|20046|15
1595832300000|2020-07-27 06:45:00|20056|20041|20051|20036|20056|20041|20051|20036|14
1595832600000|2020-07-27 06:50:00|20056|20041|20061|20046|20061|20046|20056|20041|10
1595832900000|2020-07-27 06:55:00|20066|20051|20056|20041|20071|20056|20056|20041|63
1595833200000|2020-07-27 07:00:00|20061|20046|20071|20056|20071|20056|20026|20011|729
1595833500000|2020-07-27 07:05:00|20061|20046|20061|20046|20091|20076|20041|20026|317
1595833800000|2020-07-27 07:10:00|20066|20051|20061|20046|20081|20066|20051|20036|225
1595834100000|2020-07-27 07:15:00|20056|20041|20071|20056|20111|20096|20041|20026|253
1595834400000|2020-07-27 07:20:00|20076|20061|20091|20076|20096|20081|20051|20036|189
1595834700000|2020-07-27 07:25:00|20086|20071|20086|20071|20086|20071|20071|20056|144
1595835000000|2020-07-27 07:30:00|20081|20066|20086|20071|20091|20076|20041|20026|248
1595835300000|2020-07-27 07:35:00|20081|20066|20081|20066|20101|20086|20061|20046|214
1595835600000|2020-07-27 07:40:00|20082.2|20067.2|20077.2|20062.2|20082.2|20067.2|20062.2|20047.2|201
1595835900000|2020-07-27 07:45:00|20072.2|20057.2|20092.2|20077.2|20097.2|20082.2|20062.2|20047.2|100
1595836200000|2020-07-27 07:50:00|20102.2|20087.2|20087.2|20072.2|20107.2|20092.2|20082.2|20067.2|69
1595836500000|2020-07-27 07:55:00|20077.2|20062.2|20102.2|20087.2|20107.2|20092.2|20077.2|20062.2|97
1595836800000|2020-07-27 08:00:00|20107.2|20092.2|20152.2|20137.2|20172.2|20157.2|20107.2|20092.2|240
1595837100000|2020-07-27 08:05:00|20157.2|20142.2|20147.2|20132.2|20177.2|20162.2|20147.2|20132.2|192
1595837400000|2020-07-27 08:10:00|20152.2|20137.2|20137.2|20122.2|20172.2|20157.2|20137.2|20122.2|126
1595837700000|2020-07-27 08:15:00|20132.2|20117.2|20112.2|20097.2|20137.2|20122.2|20112.2|20097.2|96
1595838000000|2020-07-27 08:20:00|20117.2|20102.2|20097.2|20082.2|20117.2|20102.2|20092.2|20077.2|91
1595838300000|2020-07-27 08:25:00|20102.2|20087.2|20072.2|20057.2|20102.2|20087.2|20072.2|20057.2|114
1595838600000|2020-07-27 08:30:00|20082.2|20067.2|20092.2|20077.2|20102.2|20087.2|20077.2|20062.2|89
1595838900000|2020-07-27 08:35:00|20097.2|20082.2|20092.2|20077.2|20102.2|20087.2|20082.2|20067.2|51
1595839200000|2020-07-27 08:40:00|20087.2|20072.2|20082.2|20067.2|20102.2|20087.2|20082.2|20067.2|55
1595839500000|2020-07-27 08:45:00|20077.2|20062.2|20052.2|20037.2|20077.2|20062.2|20052.2|20037.2|58
1595839800000|2020-07-27 08:50:00|20047.2|20032.2|20077.2|20062.2|20082.2|20067.2|20047.2|20032.2|66
1595840100000|2020-07-27 08:55:00|20072.2|20057.2|20067.2|20052.2|20082.2|20067.2|20067.2|20052.2|66
1595840400000|2020-07-27 09:00:00|20072.2|20057.2|20057.2|20042.2|20087.2|20072.2|20052.2|20037.2|82
1595840700000|2020-07-27 09:05:00|20052.2|20037.2|20057.2|20042.2|20062.2|20047.2|20052.2|20037.2|50
1595841000000|2020-07-27 09:10:00|20062.2|20047.2|20062.2|20047.2|20072.2|20057.2|20057.2|20042.2|47
1595841300000|2020-07-27 09:15:00|20067.2|20052.2|20102.2|20087.2|20102.2|20087.2|20067.2|20052.2|61
1595841600000|2020-07-27 09:20:00|20107.2|20092.2|20087.2|20072.2|20117.2|20102.2|20087.2|20072.2|75
1595841900000|2020-07-27 09:25:00|20092.2|20077.2|20112.2|20097.2|20112.2|20097.2|20087.2|20072.2|63
1595842200000|2020-07-27 09:30:00|20117.2|20102.2|20122.2|20107.2|20127.2|20112.2|20117.2|20102.2|40
1595842500000|2020-07-27 09:35:00|20117.2|20102.2|20107.2|20092.2|20117.2|20102.2|20102.2|20087.2|59
1595842800000|2020-07-27 09:40:00|20117.2|20102.2|20102.2|20087.2|20117.2|20102.2|20102.2|20087.2|34
1595843100000|2020-07-27 09:45:00|20107.2|20092.2|20087.2|20072.2|20112.2|20097.2|20087.2|20072.2|39
1595843400000|2020-07-27 09:50:00|20082.2|20067.2|20077.2|20062.2|20082.2|20067.2|20077.2|20062.2|41
1595843700000|2020-07-27 09:55:00|20082.2|20067.2|20092.2|20077.2|20092.2|20077.2|20082.2|20067.2|69
1595844000000|2020-07-27 10:00:00|20087.2|20072.2|20087.2|20072.2|20087.2|20072.2|20082.2|20067.2|28
1595844300000|2020-07-27 10:05:00|20082.2|20067.2|20082.2|20067.2|20087.2|20072.2|20072.2|20057.2|64
1595844600000|2020-07-27 10:10:00|20077.2|20062.2|20057.2|20042.2|20077.2|20062.2|20057.2|20042.2|31
1595844900000|2020-07-27 10:15:00|20062.2|20047.2|20082.2|20067.2|20082.2|20067.2|20062.2|20047.2|42
1595845200000|2020-07-27 10:20:00|20087.2|20072.2|20082.2|20067.2|20087.2|20072.2|20082.2|20067.2|13
1595845500000|2020-07-27 10:25:00|20077.2|20062.2|20072.2|20057.2|20077.2|20062.2|20067.2|20052.2|37
1595845800000|2020-07-27 10:30:00|20077.2|20062.2|20082.2|20067.2|20082.2|20067.2|20072.2|20057.2|18
1595846100000|2020-07-27 10:35:00|20087.2|20072.2|20082.2|20067.2|20087.2|20072.2|20077.2|20062.2|37
1595846400000|2020-07-27 10:40:00|20077.2|20062.2|20072.2|20057.2|20077.2|20062.2|20062.2|20047.2|35
1595846700000|2020-07-27 10:45:00|20067.2|20052.2|20067.2|20052.2|20072.2|20057.2|20057.2|20042.2|36
1595847000000|2020-07-27 10:50:00|20062.2|20047.2|20072.2|20057.2|20072.2|20057.2|20062.2|20047.2|36
1595847300000|2020-07-27 10:55:00|20077.2|20062.2|20067.2|20052.2|20077.2|20062.2|20062.2|20047.2|20
1595847600000|2020-07-27 11:00:00|20057.2|20042.2|20032.2|20017.2|20062.2|20047.2|20032.2|20017.2|120
1595847900000|2020-07-27 11:05:00|20027.2|20012.2|20002.2|19987.2|20027.2|20012.2|19992.2|19977.2|201
1595848200000|2020-07-27 11:10:00|19997.2|19982.2|19992.2|19977.2|20002.2|19987.2|19972.2|19957.2|219
1595848500000|2020-07-27 11:15:00|19997.2|19982.2|19982.2|19967.2|19997.2|19982.2|19982.2|19967.2|121
1595848800000|2020-07-27 11:20:00|19987.2|19972.2|19972.2|19957.2|19992.2|19977.2|19962.2|19947.2|229
1595849100000|2020-07-27 11:25:00|19977.2|19962.2|19982.2|19967.2|19982.2|19967.2|19972.2|19957.2|79
1595849400000|2020-07-27 11:30:00|19987.2|19972.2|19997.2|19982.2|19997.2|19982.2|19987.2|19972.2|31
1595849700000|2020-07-27 11:35:00|19992.2|19977.2|19982.2|19967.2|19997.2|19982.2|19982.2|19967.2|42
1595850000000|2020-07-27 11:40:00|19983.3|19968.3|19998.3|19983.3|19998.3|19983.3|19978.3|19963.3|21
1595850300000|2020-07-27 11:45:00|20008.3|19993.3|20018.3|20003.3|20023.3|20008.3|20008.3|19993.3|51
1595850600000|2020-07-27 11:50:00|20023.3|20008.3|20028.3|20013.3|20033.3|20018.3|20018.3|20003.3|62
1595850900000|2020-07-27 11:55:00|20023.3|20008.3|20033.3|20018.3|20033.3|20018.3|20008.3|19993.3|62
1595851200000|2020-07-27 12:00:00|20028.3|20013.3|20018.3|20003.3|20033.3|20018.3|20018.3|20003.3|48
1595851500000|2020-07-27 12:05:00|20023.3|20008.3|20033.3|20018.3|20033.3|20018.3|20023.3|20008.3|57
1595851800000|2020-07-27 12:10:00|20028.3|20013.3|20023.3|20008.3|20043.3|20028.3|20023.3|20008.3|38
1595852100000|2020-07-27 12:15:00|20028.3|20013.3|20033.3|20018.3|20033.3|20018.3|20028.3|20013.3|53
1595852400000|2020-07-27 12:20:00|20038.3|20023.3|20028.3|20013.3|20048.3|20033.3|20028.3|20013.3|49
1595852700000|2020-07-27 12:25:00|20023.3|20008.3|20023.3|20008.3|20023.3|20008.3|20018.3|20003.3|39
1595853000000|2020-07-27 12:30:00|20018.3|20003.3|19953.3|19938.3|20018.3|20003.3|19953.3|19938.3|226
1595853300000|2020-07-27 12:35:00|19948.3|19933.3|19948.3|19933.3|19968.3|19953.3|19948.3|19933.3|102
1595853600000|2020-07-27 12:40:00|19953.3|19938.3|19933.3|19918.3|19958.3|19943.3|19923.3|19908.3|130
1595853900000|2020-07-27 12:45:00|19938.3|19923.3|19943.3|19928.3|19948.3|19933.3|19933.3|19918.3|76
1595854200000|2020-07-27 12:50:00|19938.3|19923.3|19958.3|19943.3|19958.3|19943.3|19918.3|19903.3|114
1595854500000|2020-07-27 12:55:00|19953.3|19938.3|19953.3|19938.3|19958.3|19943.3|19948.3|19933.3|53
1595854800000|2020-07-27 13:00:00|19948.3|19933.3|19953.3|19938.3|19958.3|19943.3|19948.3|19933.3|59
1595855100000|2020-07-27 13:05:00|19958.3|19943.3|19968.3|19953.3|19968.3|19953.3|19958.3|19943.3|32
1595855400000|2020-07-27 13:10:00|19973.3|19958.3|19983.3|19968.3|19983.3|19968.3|19968.3|19953.3|57
1595855700000|2020-07-27 13:15:00|19978.3|19963.3|19988.3|19973.3|19993.3|19978.3|19978.3|19963.3|48
1595856000000|2020-07-27 13:20:00|19983.3|19968.3|19983.3|19968.3|19988.3|19973.3|19978.3|19963.3|43
1595856300000|2020-07-27 13:25:00|19978.3|19963.3|19978.3|19963.3|19983.3|19968.3|19973.3|19958.3|53
1595856600000|2020-07-27 13:30:00|19973.3|19958.3|19958.3|19943.3|19988.3|19973.3|19958.3|19943.3|121
1595856900000|2020-07-27 13:35:00|19963.3|19948.3|19928.3|19913.3|19963.3|19948.3|19928.3|19913.3|122
1595857200000|2020-07-27 13:40:00|19938.3|19923.3|19943.3|19928.3|19943.3|19928.3|19933.3|19918.3|121
1595857500000|2020-07-27 13:45:00|19948.3|19933.3|19963.3|19948.3|19963.3|19948.3|19948.3|19933.3|84
1595857800000|2020-07-27 13:50:00|19968.3|19953.3|19958.3|19943.3|19968.3|19953.3|19953.3|19938.3|94
1595858100000|2020-07-27 13:55:00|19953.3|19938.3|19943.3|19928.3|19958.3|19943.3|19933.3|19918.3|129
1595858400000|2020-07-27 14:00:00|19948.3|19933.3|19968.3|19953.3|19968.3|19953.3|19943.3|19928.3|114
1595858700000|2020-07-27 14:05:00|19963.3|19948.3|19983.3|19968.3|19983.3|19968.3|19963.3|19948.3|133
1595859000000|2020-07-27 14:10:00|19982|19967|19967|19952|19982|19967|19967|19952|95
1595859300000|2020-07-27 14:15:00|19962|19947|19982|19967|19982|19967|19957|19942|166
1595859600000|2020-07-27 14:20:00|19987|19972|19997|19982|19997|19982|19977|19962|215
1595859900000|2020-07-27 14:25:00|19992|19977|20012|19997|20012|19997|19992|19977|154
1595860200000|2020-07-27 14:30:00|20007|19992|19997|19982|20012|19997|19997|19982|153
1595860500000|2020-07-27 14:35:00|19992|19977|20007|19992|20007|19992|19992|19977|98
1595860800000|2020-07-27 14:40:00|20002|19987|20012|19997|20012|19997|20002|19987|84
1595861100000|2020-07-27 14:45:00|20017|20002|20032|20017|20032|20017|20017|20002|127
1595861400000|2020-07-27 14:50:00|20037|20022|20037|20022|20042|20027|20032|20017|89
1595861700000|2020-07-27 14:55:00|20042|20027|20032|20017|20047|20032|20027|20012|151
1595862000000|2020-07-27 15:00:00|20027|20012|20037|20022|20037|20022|20022|20007|116
1595862300000|2020-07-27 15:05:00|20032|20017|20027|20012|20032|20017|20022|20007|82
1595862600000|2020-07-27 15:10:00|20032|20017|20047|20032|20057|20042|20027|20012|159
1595862900000|2020-07-27 15:15:00|20042|20027|20047|20032|20052|20037|20042|20027|154
1595863200000|2020-07-27 15:20:00|20052|20037|20047|20032|20057|20042|20042|20027|162
1595863500000|2020-07-27 15:25:00|20052|20037|20042|20027|20072|20057|20037|20022|535
1595863800000|2020-07-27 15:30:00|20047|20032|20032|20017|20047|20032|20017|20002|398
1595864100000|2020-07-27 15:35:00|20027|20012|19987|19972|20037|20022|19982|19967|283
1595864400000|2020-07-27 15:40:00|19992|19977|19982|19967|19997|19982|19982|19967|62
1595864700000|2020-07-27 15:45:00|19992|19977|20007|19992|20007|19992|19982|19967|43
1595865000000|2020-07-27 15:50:00|20012|19987|20017|19997|20017|19997|20007|19987|3
1595865300000|2020-07-27 15:55:00|20022|20002|20027|20002|20027|20002|20022|19997|28
1595865600000|2020-07-27 16:00:00|20022|20007|20022|20002|20032|20007|20022|19997|14
1595865900000|2020-07-27 16:05:00|20027|20007|20022|19997|20027|20007|20017|19997|10
1595866200000|2020-07-27 16:10:00|20027|20002|20022|20002|20027|20002|20022|20002|0
1595866500000|2020-07-27 16:15:00|20017|19997|19997|19972|20022|20002|19997|19972|21
1595866800000|2020-07-27 16:20:00|20002|19977|19997|19977|20007|19987|19997|19977|4
1595867100000|2020-07-27 16:25:00|20002|19982|20012|19987|20012|19987|19997|19982|5
1595867400000|2020-07-27 16:30:00|20007|19982|20007|19982|20012|19987|20007|19982|9
1595867700000|2020-07-27 16:35:00|20002|19987|20012|19987|20012|19992|20002|19987|15
1595868000000|2020-07-27 16:40:00|20007|19982|20022|19997|20022|19997|20002|19982|30
1595868300000|2020-07-27 16:45:00|20017|20002|20022|19997|20027|20002|20017|19997|10
1595868600000|2020-07-27 16:50:00|20027|20002|20022|20002|20027|20002|20022|19997|10
1595868900000|2020-07-27 16:55:00|20017|19997|20027|20002|20027|20007|20017|19997|14
1595869200000|2020-07-27 17:00:00|20032|20007|20027|20002|20032|20012|20022|20002|5
1595869500000|2020-07-27 17:05:00|20022|20007|20022|19997|20022|20007|20022|19997|2
1595869800000|2020-07-27 17:10:00|20027|20002|20027|20007|20027|20007|20027|20002|6
1595870100000|2020-07-27 17:15:00|20022|20002|20017|19997|20027|20002|20017|19997|14
1595870400000|2020-07-27 17:20:00|20022|20002|20027|20007|20027|20007|20022|20002|16
1595870700000|2020-07-27 17:25:00|20032|20012|20027|20007|20037|20012|20027|20007|7
1595871000000|2020-07-27 17:30:00|||||||||3
1595871300000|2020-07-27 17:35:00|20032|20002|20032|20007|20032|20012|20032|20002|16
1595871600000|2020-07-27 17:40:00|20027|20002|20022|19997|20032|20002|20017|19997|7
1595871900000|2020-07-27 17:45:00|20027|20002|20027|20002|20032|20012|20022|20002|9
1595872200000|2020-07-27 17:50:00|20022|20007|20027|20007|20027|20007|20022|20007|2
1595872500000|2020-07-27 17:55:00|20032|20012|20027|20007|20032|20012|20027|20007|3
1595872800000|2020-07-27 18:00:00|20022|20002|20027|20007|20032|20007|20022|20002|14
1595873100000|2020-07-27 18:05:00|20032|20012|20027|20002|20032|20012|20027|20002|23
1595873400000|2020-07-27 18:10:00|20022|20007|20007|19987|20022|20007|20007|19987|17
1595873700000|2020-07-27 18:15:00|20012|19992|20007|19982|20012|19992|20002|19982|18
1595874000000|2020-07-27 18:20:00|20012|19987|20027|20002|20027|20002|20012|19982|10
1595874300000|2020-07-27 18:25:00|20022|19997|20017|20002|20022|20002|20017|19997|8
1595874600000|2020-07-27 18:30:00|20022|20007|20027|20012|20027|20012|20022|20007|2
1595874900000|2020-07-27 18:35:00|20037|20022|20042|20027|20042|20027|20037|20022|5
1595875200000|2020-07-27 18:40:00|||||||||3
1595875500000|2020-07-27 18:45:00|20037|20022|20037|20022|20037|20022|20032|20017|11
1595875800000|2020-07-27 18:50:00|20027|20012|20027|20012|20027|20012|20027|20012|13
1595876100000|2020-07-27 18:55:00|20022|20007|20012|19997|20022|20007|20012|19997|8
1595876400000|2020-07-27 19:00:00|20017|20002|20037|20022|20037|20022|20017|20002|7
1595876700000|2020-07-27 19:05:00|20042|20027|20042|20027|20042|20027|20042|20027|6
1595877000000|2020-07-27 19:10:00|20037|20022|20032|20017|20042|20027|20032|20017|8
1595877300000|2020-07-27 19:15:00|20037|20022|20042|20027|20042|20027|20037|20022|3
1595877600000|2020-07-27 19:20:00|20047|20032|20057|20042|20057|20042|20047|20032|7
1595877900000|2020-07-27 19:25:00|20062|20047|20062|20047|20062|20047|20062|20047|17
1595878200000|2020-07-27 19:30:00|20057|20042|20067|20052|20077|20062|20057|20042|15
1595878500000|2020-07-27 19:35:00|20062|20047|20052|20037|20062|20047|20052|20037|7
1595878800000|2020-07-27 19:40:00|20057|20042|20062|20047|20062|20047|20057|20042|12
1595879100000|2020-07-27 19:45:00|20067|20052|20057|20042|20072|20057|20057|20042|13
1595879400000|2020-07-27 19:50:00|20052|20037|20057|20042|20062|20047|20052|20037|5
1595879700000|2020-07-27 19:55:00|20062|20047|20057|20042|20067|20052|20042|20027|20
1595880000000|2020-07-27 20:00:00|20069.3|20029.3|20062.7|20022.7|20069.5|20029.5|20056.7|20016.7|0
1595880300000|2020-07-27 20:05:00|20063|20023|20073.6|20033.6|20075.4|20035.4|20062.7|20022.7|0
1595880600000|2020-07-27 20:10:00|20073.4|20033.4|20069.4|20029.4|20073.4|20033.4|20061.5|20021.5|0
1595880900000|2020-07-27 20:15:00|20068.9|20028.9|20066.4|20026.4|20068.9|20028.9|20064.9|20024.9|0
1595881200000|2020-07-27 20:20:00|20066.9|20026.9|20072|20032|20072|20032|20066.4|20026.4|0
1595881500000|2020-07-27 20:25:00|20071.5|20031.5|20068.9|20028.9|20072|20032|20068.9|20028.9|0
1595881800000|2020-07-27 20:30:00|20069.9|20029.9|20068.6|20028.6|20074.8|20034.8|20066.9|20026.9|0
1595882100000|2020-07-27 20:35:00|20068.8|20028.8|20070.3|20030.3|20071.6|20031.6|20067.3|20027.3|0
1595882400000|2020-07-27 20:40:00|20070.1|20030.1|20075.9|20035.9|20077.1|20037.1|20068.6|20028.6|0
1595882700000|2020-07-27 20:45:00|20076.1|20036.1|20078.9|20038.9|20078.9|20038.9|20074.1|20034.1|0
1595883000000|2020-07-27 20:50:00|20078.7|20038.7|20085|20045|20086.3|20046.3|20077.1|20037.1|0
1595883300000|2020-07-27 20:55:00|20084.7|20044.7|20080.9|20040.9|20086.3|20046.3|20080.2|20040.2|0
1595883600000|2020-07-27 21:00:00|20081.2|20041.2|20080.7|20040.7|20081.2|20041.2|20079.2|20039.2|0
1595883900000|2020-07-27 21:05:00|20082.2|20042.2|20081.2|20041.2|20082.2|20042.2|20080.7|20040.7|0
1595884200000|2020-07-27 21:10:00|20080.2|20040.2|20081.2|20041.2|20081.7|20041.7|20080.2|20040.2|0
1595884500000|2020-07-27 21:15:00|20081.7|20041.7|20082.7|20042.7|20084.2|20044.2|20081.2|20041.2|0
1595884800000|2020-07-27 21:20:00|20083.2|20043.2|20085.2|20045.2|20085.2|20045.2|20081.7|20041.7|0
1595885100000|2020-07-27 21:25:00|20084.7|20044.7|20084.7|20044.7|20084.7|20044.7|20084.2|20044.2|0
1595885400000|2020-07-27 21:30:00|20084.2|20044.2|20084.2|20044.2|20084.2|20044.2|20084.2|20044.2|0
1595885700000|2020-07-27 21:35:00|20083.7|20043.7|20087.6|20047.6|20087.6|20047.6|20081.1|20041.1|0
1595886000000|2020-07-27 21:40:00|20086.1|20046.1|20091.1|20051.1|20091.1|20051.1|20086.1|20046.1|0
1595886300000|2020-07-27 21:45:00|20090.6|20050.6|20092.7|20052.7|20093.1|20053.1|20090.6|20050.6|0
1595886600000|2020-07-27 21:50:00|20092.2|20052.2|20093.7|20053.7|20093.7|20053.7|20092.2|20052.2|0
1595886900000|2020-07-27 21:55:00|20093.2|20053.2|20093.7|20053.7|20094.7|20054.7|20093.2|20053.2|0
1595887200000|2020-07-27 22:00:00|20094|20054|20106.2|20066.2|20109.3|20069.3|20093|20053|0
1595887500000|2020-07-27 22:05:00|20106.5|20066.5|20103.2|20063.2|20108.1|20068.1|20099.7|20059.7|0
1595887800000|2020-07-27 22:10:00|20103|20063|20103.2|20063.2|20104.5|20064.5|20101.4|20061.4|0
1595888100000|2020-07-27 22:15:00|20103|20063|20099.7|20059.7|20104.5|20064.5|20099.7|20059.7|0
1595888400000|2020-07-27 22:20:00|20099.5|20059.5|20099.7|20059.7|20099.7|20059.7|20096.6|20056.6|0
1595888700000|2020-07-27 22:25:00|20099.9|20059.9|20101.4|20061.4|20103.2|20063.2|20099.7|20059.7|0
1595889000000|2020-07-27 22:30:00|20101.6|20061.6|20104.9|20064.9|20105.5|20065.5|20101.6|20061.6|0
1595889300000|2020-07-27 22:35:00|20105|20065|20103.8|20063.8|20107.9|20067.9|20102|20062|0
1595889600000|2020-07-27 22:40:00|20103.5|20063.5|20103.8|20063.8|20105.1|20065.1|20100.2|20060.2|0
1595889900000|2020-07-27 22:45:00|20104|20064|20111.1|20071.1|20112.9|20072.9|20104|20064|0
1595890200000|2020-07-27 22:50:00|20111.4|20071.4|20109.9|20069.9|20112.9|20072.9|20108.1|20068.1|0
1595890500000|2020-07-27 22:55:00|20109.3|20069.3|20102.7|20062.7|20112.3|20072.3|20096.6|20056.6|0
1595890800000|2020-07-27 23:00:00|20102.9|20062.9|20110.5|20070.5|20116.6|20076.6|20102.7|20062.7|0
1595891100000|2020-07-27 23:05:00|20110.8|20070.8|20104.4|20064.4|20112.3|20072.3|20104.4|20064.4|0
1595891400000|2020-07-27 23:10:00|20104.1|20064.1|20100.3|20060.3|20104.4|20064.4|20098.4|20058.4|0
1595891700000|2020-07-27 23:15:00|20100.1|20060.1|20095.3|20055.3|20101.4|20061.4|20095.3|20055.3|0
1595892000000|2020-07-27 23:20:00|20095.5|20055.5|20096.6|20056.6|20098.4|20058.4|20088.8|20048.8|0
1595892300000|2020-07-27 23:25:00|20096.3|20056.3|20084.4|20044.4|20096.6|20056.6|20082.7|20042.7|0
1595892600000|2020-07-27 23:30:00|20084.2|20044.2|20093.6|20053.6|20093.6|20053.6|20082.7|20042.7|0
1595892900000|2020-07-27 23:35:00|20093.8|20053.8|20096.6|20056.6|20099.6|20059.6|20093.6|20053.6|0
1595893200000|2020-07-27 23:40:00|20096.7|20056.7|20090.5|20050.5|20099.6|20059.6|20088.1|20048.1|0
1595893500000|2020-07-27 23:45:00|20090.8|20050.8|20097.2|20057.2|20097.2|20057.2|20090.5|20050.5|0
1595893800000|2020-07-27 23:50:00|20097.4|20057.4|20102.7|20062.7|20107.5|20067.5|20096.6|20056.6|0
1595894100000|2020-07-27 23:55:00|20102.9|20062.9|20107.3|20067.3|20114|20074|20102.9|20062.9|0
1595894400000|2020-07-28 00:00:00|20107.6|20067.6|20128.7|20088.7|20133|20093|20101.3|20061.3|0
1595894700000|2020-07-28 00:05:00|20128.9|20088.9|20117.7|20077.7|20133|20093|20117.7|20077.7|0
1595895000000|2020-07-28 00:10:00|20117.4|20077.4|20115.9|20075.9|20118.9|20078.9|20112.9|20072.9|0
1595895300000|2020-07-28 00:15:00|20115.6|20075.6|20115.5|20075.5|20121.4|20081.4|20104.8|20064.8|0
1595895600000|2020-07-28 00:20:00|20115.6|20075.6|20099.1|20059.1|20116|20076|20087.7|20047.7|0
1595895900000|2020-07-28 00:25:00|20099|20059|20110.6|20070.6|20110.6|20070.6|20093.1|20053.1|0
1595896200000|2020-07-28 00:30:00|20110.8|20070.8|20104.2|20064.2|20110.8|20070.8|20098.3|20058.3|0
1595896500000|2020-07-28 00:35:00|20104.4|20064.4|20109.9|20069.9|20110.1|20070.1|20104.2|20064.2|0
1595896800000|2020-07-28 00:40:00|20110.1|20070.1|20116|20076|20116.2|20076.2|20110.1|20070.1|0
1595897100000|2020-07-28 00:45:00|20115.8|20075.8|20127.8|20087.8|20127.8|20087.8|20115.5|20075.5|0
1595897400000|2020-07-28 00:50:00|20128|20088|20138.7|20098.7|20138.7|20098.7|20127.3|20087.3|0
1595897700000|2020-07-28 00:55:00|20140.7|20100.7|20149.8|20109.8|20150.2|20110.2|20140.7|20100.7|0
1595898000000|2020-07-28 01:00:00|20150|20110|20170.8|20130.8|20182.4|20142.4|20150|20110|0
1595898300000|2020-07-28 01:05:00|20170.9|20130.9|20182.6|20142.6|20182.6|20142.6|20170.9|20130.9|0
1595898600000|2020-07-28 01:10:00|20182.4|20142.4|20195.7|20155.7|20196.1|20156.1|20180.6|20140.6|0
1595898900000|2020-07-28 01:15:00|20195.9|20155.9|20206.8|20166.8|20212.7|20172.7|20195.6|20155.6|0
1595899200000|2020-07-28 01:20:00|20206.9|20166.9|20201.5|20161.5|20212.7|20172.7|20201.1|20161.1|0
1595899500000|2020-07-28 01:25:00|20201.6|20161.6|20195.4|20155.4|20207|20167|20195.2|20155.2|0
1595899800000|2020-07-28 01:30:00|20195.5|20155.5|20184.3|20144.3|20195.7|20155.7|20183.9|20143.9|0
1595900100000|2020-07-28 01:35:00|20184.1|20144.1|20184.1|20144.1|20190|20150|20177.7|20137.7|0
1595900400000|2020-07-28 01:40:00|20184.3|20144.3|20183.8|20143.8|20190.2|20150.2|20183.8|20143.8|0
1595900700000|2020-07-28 01:45:00|20183.6|20143.6|20178|20138|20189.7|20149.7|20172.6|20132.6|0
1595901000000|2020-07-28 01:50:00|20177|20137|20173.2|20133.2|20178.7|20138.7|20166.7|20126.7|0
1595901300000|2020-07-28 01:55:00|20173|20133|20172.1|20132.1|20173.2|20133.2|20166.6|20126.6|0
1595901600000|2020-07-28 02:00:00|20172.3|20132.3|20157.2|20117.2|20184.1|20144.1|20151.3|20111.3|0
1595901900000|2020-07-28 02:05:00|20157.1|20117.1|20151.9|20111.9|20157.6|20117.6|20151.5|20111.5|0
1595902200000|2020-07-28 02:10:00|20152|20112|20157.9|20117.9|20160.8|20120.8|20148.7|20108.7|0
1595902500000|2020-07-28 02:15:00|20157.8|20117.8|20175|20135|20175.1|20135.1|20157.8|20117.8|0
1595902800000|2020-07-28 02:20:00|20175.1|20135.1|20158.1|20118.1|20175.1|20135.1|20157.8|20117.8|0
1595903100000|2020-07-28 02:25:00|20158.2|20118.2|20159|20119|20159|20119|20152.6|20112.6|0
1595903400000|2020-07-28 02:30:00|20161|20121|20170.6|20130.6|20170.9|20130.9|20161|20121|0
1595903700000|2020-07-28 02:35:00|20170.4|20130.4|20164.4|20124.4|20170.6|20130.6|20164.2|20124.2|0
1595904000000|2020-07-28 02:40:00|20164.3|20124.3|20158.3|20118.3|20164.4|20124.4|20157.9|20117.9|0
1595904300000|2020-07-28 02:45:00|20158.4|20118.4|20158.3|20118.3|20158.5|20118.5|20152.4|20112.4|0
1595904600000|2020-07-28 02:50:00|20158.2|20118.2|20152.4|20112.4|20158.5|20118.5|20152|20112|0
1595904900000|2020-07-28 02:55:00|20152.2|20112.2|20146.7|20106.7|20152.7|20112.7|20146.3|20106.3|0
1595905200000|2020-07-28 03:00:00|20146.8|20106.8|20140.4|20100.4|20149.5|20109.5|20140.2|20100.2|0
1595905500000|2020-07-28 03:05:00|20140.6|20100.6|20123.2|20083.2|20140.6|20100.6|20122.5|20082.5|0
1595905800000|2020-07-28 03:10:00|20123|20083|20122.8|20082.8|20134.2|20094.2|20116.8|20076.8|0
1595906100000|2020-07-28 03:15:00|20121.8|20081.8|20105|20065|20122.7|20082.7|20098.9|20058.9|0
1595906400000|2020-07-28 03:20:00|20105.2|20065.2|20098.9|20058.9|20110.5|20070.5|20098.7|20058.7|0
1595906700000|2020-07-28 03:25:00|20099.1|20059.1|20116.4|20076.4|20116.5|20076.5|20098.7|20058.7|0
1595907000000|2020-07-28 03:30:00|20116.3|20076.3|20117|20077|20122|20082|20104.8|20064.8|0
1595907300000|2020-07-28 03:35:00|20117.5|20077.5|20110.7|20070.7|20125.9|20085.9|20110.7|20070.7|0
1595907600000|2020-07-28 03:40:00|20110.8|20070.8|20093.4|20053.4|20110.9|20070.9|20093.4|20053.4|0
1595907900000|2020-07-28 03:45:00|20092.8|20052.8|20093.7|20053.7|20099.4|20059.4|20092.8|20052.8|0
1595908200000|2020-07-28 03:50:00|20093.6|20053.6|20076.3|20036.3|20094|20054|20076.3|20036.3|0
1595908500000|2020-07-28 03:55:00|20076.5|20036.5|20081.9|20041.9|20084.8|20044.8|20058.5|20018.5|0
1595908800000|2020-07-28 04:00:00|20082.1|20042.1|20087.4|20047.4|20093.4|20053.4|20078.5|20038.5|0
1595909100000|2020-07-28 04:05:00|20087.6|20047.6|20081.8|20041.8|20087.8|20047.8|20081.7|20041.7|0
1595909400000|2020-07-28 04:10:00|20081.7|20041.7|20072.7|20032.7|20081.7|20041.7|20069.9|20029.9|0
1595909700000|2020-07-28 04:15:00|20072.8|20032.8|20063.8|20023.8|20081.5|20041.5|20058.1|20018.1|0
1595910000000|2020-07-28 04:20:00|20063.6|20023.6|20075.6|20035.6|20075.9|20035.9|20063.6|20023.6|0
1595910300000|2020-07-28 04:25:00|20075.8|20035.8|20081.3|20041.3|20087.1|20047.1|20075.3|20035.3|0
1595910600000|2020-07-28 04:30:00|20081.4|20041.4|20090.4|20050.4|20093.1|20053.1|20081.4|20041.4|0
1595910900000|2020-07-28 04:35:00|20091.5|20051.5|20088|20048|20093.3|20053.3|20084.4|20044.4|0
1595911200000|2020-07-28 04:40:00|20087.9|20047.9|20082.3|20042.3|20088|20048|20076.4|20036.4|0
1595911500000|2020-07-28 04:45:00|20082.5|20042.5|20099.7|20059.7|20099.8|20059.8|20082.5|20042.5|0
1595911800000|2020-07-28 04:50:00|20099.6|20059.6|20101.3|20061.3|20106.9|20066.9|20099.3|20059.3|0
1595912100000|2020-07-28 04:55:00|20101.5|20061.5|20095.2|20055.2|20101.5|20061.5|20095.2|20055.2|0
1595912400000|2020-07-28 05:00:00|20093.2|20053.2|20082.6|20042.6|20095.4|20055.4|20078.1|20038.1|0
1595912700000|2020-07-28 05:05:00|20080.9|20040.9|20078.2|20038.2|20080.9|20040.9|20066.4|20026.4|0
1595913000000|2020-07-28 05:10:00|20078.4|20038.4|20083.8|20043.8|20095.2|20055.2|20078.4|20038.4|0
1595913300000|2020-07-28 05:15:00|20083.6|20043.6|20089.9|20049.9|20090|20050|20077.9|20037.9|0
1595913600000|2020-07-28 05:20:00|20089.7|20049.7|20072.3|20032.3|20089.9|20049.9|20071.9|20031.9|0
1595913900000|2020-07-28 05:25:00|20072.5|20032.5|20077.4|20037.4|20078.4|20038.4|20066.4|20026.4|0
1595914200000|2020-07-28 05:30:00|20075.4|20035.4|20078.2|20038.2|20083.8|20043.8|20066.4|20026.4|0
1595914500000|2020-07-28 05:35:00|20078.1|20038.1|20072.7|20032.7|20078.4|20038.4|20067|20027|0
1595914800000|2020-07-28 05:40:00|20072.9|20032.9|20055.8|20015.8|20073|20033|20055.5|20015.5|0
1595915100000|2020-07-28 05:45:00|20055.7|20015.7|20053|20013|20056|20016|20049.9|20009.9|0
1595915400000|2020-07-28 05:50:00|20052.9|20012.9|20067.1|20027.1|20067.5|20027.5|20049.8|20009.8|0
1595915700000|2020-07-28 05:55:00|20066.1|20026.1|20078.4|20038.4|20078.5|20038.5|20061.2|20021.2|0
1595916000000|2020-07-28 06:00:00|20078.5|20038.5|20047|20032|20084.1|20044.1|20042|20026.9|27
1595916300000|2020-07-28 06:05:00|20052|20037|20062|20047|20062|20047|20052|20037|13
1595916600000|2020-07-28 06:10:00|20052|20037|20042|20027|20052|20037|20042|20027|34
1595916900000|2020-07-28 06:15:00|20037|20022|20037|20022|20037|20022|20037|20022|4
1595917200000|2020-07-28 06:20:00|20042|20027|20037|20022|20042|20027|20027|20012|25
1595917800000|2020-07-28 06:30:00|20047|20032|20047|20032|20052|20037|20047|20032|5
1595918100000|2020-07-28 06:35:00|20057|20042|20062|20047|20062|20047|20057|20042|5
1595918400000|2020-07-28 06:40:00|20067|20052|20072|20057|20072|20057|20067|20052|8
1595918700000|2020-07-28 06:45:00|20067|20052|20067|20052|20077|20062|20067|20052|12
1595919000000|2020-07-28 06:50:00|20062|20047|20067|20052|20077|20062|20062|20047|18
1595919300000|2020-07-28 06:55:00|20062|20047|20047|20032|20062|20047|20042|20027|27
1595919600000|2020-07-28 07:00:00|20042|20027|20072|20057|20072|20057|20027|20012|354
1595919900000|2020-07-28 07:05:00|20067|20052|20107|20092|20127|20112|20067|20052|420
1595920200000|2020-07-28 07:10:00|20102|20087|20082|20067|20117|20102|20077|20062|360
1595920500000|2020-07-28 07:15:00|20077|20062|20032|20017|20082|20067|20032|20017|291
1595920800000|2020-07-28 07:20:00|20022|20007|19947|19932|20022|20007|19947|19932|387
1595921100000|2020-07-28 07:25:00|19942|19927|19962|19947|19982|19967|19937|19922|301
1595921400000|2020-07-28 07:30:00|19967|19952|19962|19947|19967|19952|19932|19917|329
1595921700000|2020-07-28 07:35:00|19967|19952|20027|20012|20027|20012|19952|19937|302
1595922000000|2020-07-28 07:40:00|20027.1|20012.1|20037.1|20022.1|20052.1|20037.1|20017.1|20002.1|218
1595922300000|2020-07-28 07:45:00|20032.1|20017.1|20017.1|20002.1|20042.1|20027.1|20012.1|19997.1|154
1595922600000|2020-07-28 07:50:00|20012.1|19997.1|19962.1|19947.1|20017.1|20002.1|19962.1|19947.1|153
1595922900000|2020-07-28 07:55:00|19967.1|19952.1|19952.1|19937.1|19972.1|19957.1|19947.1|19932.1|143
1595923200000|2020-07-28 08:00:00|19962.1|19947.1|19947.1|19932.1|19962.1|19947.1|19927.1|19912.1|158
1595923500000|2020-07-28 08:05:00|19937.1|19922.1|19947.1|19932.1|19962.1|19947.1|19937.1|19922.1|128
1595923800000|2020-07-28 08:10:00|19952.1|19937.1|19972.1|19957.1|19977.1|19962.1|19937.1|19922.1|84
1595924100000|2020-07-28 08:15:00|19977.1|19962.1|19982.1|19967.1|19987.1|19972.1|19977.1|19962.1|91
1595924400000|2020-07-28 08:20:00|19977.1|19962.1|19992.1|19977.1|19992.1|19977.1|19977.1|19962.1|133
1595924700000|2020-07-28 08:25:00|19997.1|19982.1|19997.1|19982.1|20017.1|20002.1|19997.1|19982.1|98
1595925000000|2020-07-28 08:30:00|19992.1|19977.1|20007.1|19992.1|20007.1|19992.1|19992.1|19977.1|104
1595925300000|2020-07-28 08:35:00|20012.1|19997.1|20002.1|19987.1|20012.1|19997.1|19997.1|19982.1|81
1595925600000|2020-07-28 08:40:00|19997.1|19982.1|19977.1|19962.1|20002.1|19987.1|19977.1|19962.1|111
1595925900000|2020-07-28 08:45:00|19972.1|19957.1|19982.1|19967.1|19987.1|19972.1|19962.1|19947.1|102
1595926200000|2020-07-28 08:50:00|19987.1|19972.1|19982.1|19967.1|19987.1|19972.1|19967.1|19952.1|90
1595926500000|2020-07-28 08:55:00|19987.1|19972.1|19987.1|19972.1|19987.1|19972.1|19977.1|19962.1|65
1595926800000|2020-07-28 09:00:00|19982.1|19967.1|19997.1|19982.1|20007.1|19992.1|19982.1|19967.1|85
1595927100000|2020-07-28 09:05:00|20002.1|19987.1|19997.1|19982.1|20002.1|19987.1|19987.1|19972.1|75
1595927400000|2020-07-28 09:10:00|19992.1|19977.1|19987.1|19972.1|20002.1|19987.1|19987.1|19972.1|91
1595927700000|2020-07-28 09:15:00|19982.1|19967.1|19967.1|19952.1|19992.1|19977.1|19967.1|19952.1|77
1595928000000|2020-07-28 09:20:00|19957.1|19942.1|19957.1|19942.1|19962.1|19947.1|19942.1|19927.1|138
1595928300000|2020-07-28 09:25:00|19962.1|19947.1|19962.1|19947.1|19972.1|19957.1|19952.1|19937.1|58
1595928600000|2020-07-28 09:30:00|19967.1|19952.1|19942.1|19927.1|19967.1|19952.1|19932.1|19917.1|121
1595928900000|2020-07-28 09:35:00|19947.1|19932.1|19937.1|19922.1|19947.1|19932.1|19937.1|19922.1|76
1595929200000|2020-07-28 09:40:00|19942.1|19927.1|19932.1|19917.1|19952.1|19937.1|19932.1|19917.1|65
1595929500000|2020-07-28 09:45:00|19927.1|19912.1|19922.1|19907.1|19937.1|19922.1|19917.1|19902.1|143
1595929800000|2020-07-28 09:50:00|19917.1|19902.1|19897.1|19882.1|19922.1|19907.1|19882.1|19867.1|206
1595930100000|2020-07-28 09:55:00|19887.1|19872.1|19872.1|19857.1|19892.1|19877.1|19862.1|19847.1|171
1595930400000|2020-07-28 10:00:00|19867.1|19852.1|19867.1|19852.1|19882.1|19867.1|19862.1|19847.1|134
1595930700000|2020-07-28 10:05:00|19862.1|19847.1|19797.1|19782.1|19862.1|19847.1|19782.1|19767.1|594
1595931000000|2020-07-28 10:10:00|19792.1|19777.1|19802.1|19787.1|19807.1|19792.1|19762.1|19747.1|248
1595931300000|2020-07-28 10:15:00|19797.1|19782.1|19822.1|19807.1|19822.1|19807.1|19792.1|19777.1|126
1595931600000|2020-07-28 10:20:00|19817.1|19802.1|19802.1|19787.1|19817.1|19802.1|19802.1|19787.1|83
1595931900000|2020-07-28 10:25:00|19797.1|19782.1|19817.1|19802.1|19817.1|19802.1|19787.1|19772.1|109
1595932200000|2020-07-28 10:30:00|19812.1|19797.1|19832.1|19817.1|19832.1|19817.1|19802.1|19787.1|76
1595932500000|2020-07-28 10:35:00|19822.1|19807.1|19837.1|19822.1|19847.1|19832.1|19822.1|19807.1|158
1595932800000|2020-07-28 10:40:00|19832.1|19817.1|19827.1|19812.1|19832.1|19817.1|19817.1|19802.1|306
1595933100000|2020-07-28 10:45:00|19822.1|19807.1|19822.1|19807.1|19832.1|19817.1|19817.1|19802.1|31
1595933400000|2020-07-28 10:50:00|19817.1|19802.1|19817.1|19802.1|19817.1|19802.1|19812.1|19797.1|34
1595933700000|2020-07-28 10:55:00|19827.1|19812.1|19827.1|19812.1|19837.1|19822.1|19822.1|19807.1|87
1595934000000|2020-07-28 11:00:00|19822.1|19807.1|19857.1|19842.1|19857.1|19842.1|19822.1|19807.1|123
1595934300000|2020-07-28 11:05:00|19852.1|19837.1|19857.1|19842.1|19857.1|19842.1|19847.1|19832.1|84
1595934600000|2020-07-28 11:10:00|19852.1|19837.1|19832.1|19817.1|19852.1|19837.1|19832.1|19817.1|40
1595934900000|2020-07-28 11:15:00|19827.1|19812.1|19807.1|19792.1|19827.1|19812.1|19807.1|19792.1|52
1595935200000|2020-07-28 11:20:00|19802.1|19787.1|19802.1|19787.1|19807.1|19792.1|19792.1|19777.1|87
1595935500000|2020-07-28 11:25:00|19797.1|19782.1|19792.1|19777.1|19797.1|19782.1|19792.1|19777.1|32
1595935800000|2020-07-28 11:30:00|19787.1|19772.1|19772.1|19757.1|19787.1|19772.1|19762.1|19747.1|107
1595936100000|2020-07-28 11:35:00|19777.1|19762.1|19777.1|19762.1|19777.1|19762.1|19762.1|19747.1|51
1595936400000|2020-07-28 11:40:00|19779|19764|19744|19729|19779|19764|19734|19719|395
1595936700000|2020-07-28 11:45:00|19739|19724|19749|19734|19754|19739|19724|19709|218
1595937000000|2020-07-28 11:50:00|19739|19724|19719|19704|19754|19739|19719|19704|112
1595937300000|2020-07-28 11:55:00|19724|19709|19729|19714|19734|19719|19704|19689|164
1595937600000|2020-07-28 12:00:00|19734|19719|19754|19739|19764|19749|19729|19714|118
1595937900000|2020-07-28 12:05:00|19749|19734|19784|19769|19784|19769|19734|19719|118
1595938200000|2020-07-28 12:10:00|19774|19759|19789|19774|19789|19774|19774|19759|96
1595938500000|2020-07-28 12:15:00|19784|19769|19789|19774|19794|19779|19784|19769|75
1595938800000|2020-07-28 12:20:00|19794|19779|19804|19789|19804|19789|19794|19779|40
1595939100000|2020-07-28 12:25:00|19799|19784|19804|19789|19814|19799|19794|19779|90
1595939400000|2020-07-28 12:30:00|19809|19794|19819|19804|19824|19809|19809|19794|92
1595939700000|2020-07-28 12:35:00|19824|19809|19819|19804|19829|19814|19814|19799|50
1595940000000|2020-07-28 12:40:00|19814|19799|19824|19809|19824|19809|19814|19799|31
1595940300000|2020-07-28 12:45:00|19819|19804|19804|19789|19819|19804|19804|19789|75
1595940600000|2020-07-28 12:50:00|19799|19784|19784|19769|19804|19789|19784|19769|88
1595940900000|2020-07-28 12:55:00|19779|19764|19789|19774|19789|19774|19769|19754|177
1595941200000|2020-07-28 13:00:00|19784|19769|19774|19759|19784|19769|19769|19754|100
1595941500000|2020-07-28 13:05:00|19769|19754|19789|19774|19789|19774|19769|19754|81
1595941800000|2020-07-28 13:10:00|19784|19769|19774|19759|19784|19769|19774|19759|65
1595942100000|2020-07-28 13:15:00|19779|19764|19804|19789|19804|19789|19779|19764|82
1595942400000|2020-07-28 13:20:00|19799|19784|19804|19789|19809|19794|19794|19779|132
1595942700000|2020-07-28 13:25:00|19809|19794|19814|19799|19814|19799|19799|19784|61
1595943000000|2020-07-28 13:30:00|19819|19804|19834|19819|19839|19824|19819|19804|280
1595943300000|2020-07-28 13:35:00|19839|19824|19829|19814|19839|19824|19809|19794|137
1595943600000|2020-07-28 13:40:00|19824|19809|19819|19804|19824|19809|19809|19794|91
1595943900000|2020-07-28 13:45:00|19824|19809|19819|19804|19824|19809|19814|19799|74
1595944200000|2020-07-28 13:50:00|19809|19794|19799|19784|19809|19794|19799|19784|116
1595944500000|2020-07-28 13:55:00|19789|19774|19809|19794|19814|19799|19789|19774|137
1595944800000|2020-07-28 14:00:00|19804|19789|19809|19794|19819|19804|19804|19789|92
1595945100000|2020-07-28 14:05:00|19804|19789|19819|19804|19819|19804|19804|19789|107
1595945400000|2020-07-28 14:10:00|19816|19801|19821|19806|19826|19811|19801|19786|91
1595945700000|2020-07-28 14:15:00|19826|19811|19841|19826|19851|19836|19826|19811|281
1595946000000|2020-07-28 14:20:00|19846|19831|19871|19856|19871|19856|19841|19826|187
1595946300000|2020-07-28 14:25:00|19876|19861|19866|19851|19876|19861|19846|19831|163
1595946600000|2020-07-28 14:30:00|19871|19856|19841|19826|19876|19861|19836|19821|150
1595946900000|2020-07-28 14:35:00|19836|19821|19846|19831|19846|19831|19836|19821|60
1595947200000|2020-07-28 14:40:00|19841|19826|19851|19836|19856|19841|19841|19826|66
1595947500000|2020-07-28 14:45:00|19846|19831|19861|19846|19861|19846|19846|19831|73
1595947800000|2020-07-28 14:50:00|19866|19851|19861|19846|19871|19856|19856|19841|83
1595948100000|2020-07-28 14:55:00|19866|19851|19876|19861|19881|19866|19866|19851|92
1595948400000|2020-07-28 15:00:00|19871|19856|19866|19851|19891|19876|19866|19851|106
1595948700000|2020-07-28 15:05:00|19861|19846|19876|19861|19876|19861|19841|19826|127
1595949000000|2020-07-28 15:10:00|19881|19866|19906|19891|19916|19901|19871|19856|214
1595949300000|2020-07-28 15:15:00|19911|19896|19901|19886|19916|19901|19896|19881|140
1595949600000|2020-07-28 15:20:00|19906|19891|19926|19911|19926|19911|19906|19891|156
1595949900000|2020-07-28 15:25:00|19916|19901|19941|19926|19941|19926|19916|19901|343
1595950200000|2020-07-28 15:30:00|19936|19921|19916|19901|19946|19931|19916|19901|287
1595950500000|2020-07-28 15:35:00|19921|19906|19936|19921|19936|19921|19891|19876|299
1595950800000|2020-07-28 15:40:00|19941|19926|19941|19926|19951|19936|19936|19921|44
1595951100000|2020-07-28 15:45:00|19946|19931|19931|19916|19946|19931|19926|19911|75
1595951400000|2020-07-28 15:50:00|19936|19911|19921|19896|19936|19911|19911|19891|19
1595951700000|2020-07-28 15:55:00|19916|19901|19911|19891|19916|19901|19906|19886|59
1595952000000|2020-07-28 16:00:00|19906|19886|19916|19896|19921|19901|19901|19881|21
1595952300000|2020-07-28 16:05:00|19911|19891|19916|19896|19916|19896|19906|19886|19
1595952600000|2020-07-28 16:10:00|19921|19891|19921|19896|19921|19901|19911|19891|5
1595952900000|2020-07-28 16:15:00|19926|19901|19906|19886|19931|19911|19906|19886|33
1595953200000|2020-07-28 16:20:00|19911|19891|19926|19901|19926|19901|19906|19891|9
1595953500000|2020-07-28 16:25:00|19931|19906|19921|19901|19931|19906|19916|19896|12
1595953800000|2020-07-28 16:30:00|19926|19896|19936|19916|19936|19916|19921|19896|8
1595954100000|2020-07-28 16:35:00|19941|19911|19941|19916|19941|19916|19941|19911|12
1595954400000|2020-07-28 16:40:00|19936|19911|19931|19911|19936|19916|19931|19911|2
1595954700000|2020-07-28 16:45:00|19936|19916|19936|19916|19941|19916|19931|19916|9
1595955000000|2020-07-28 16:50:00|19941|19921|19941|19921|19941|19921|19936|19916|7
1595955300000|2020-07-28 16:55:00|19946|19926|19946|19921|19946|19926|19936|19911|14
1595955600000|2020-07-28 17:00:00|19951|19926|19941|19916|19951|19926|19936|19916|6
1595955900000|2020-07-28 17:05:00|19946|19921|19946|19926|19951|19931|19941|19921|5
1595956200000|2020-07-28 17:10:00|19941|19921|19931|19906|19946|19926|19931|19906|5
1595956500000|2020-07-28 17:15:00|19926|19911|19936|19916|19941|19916|19926|19911|2
1595956800000|2020-07-28 17:20:00|19941|19921|19946|19921|19946|19926|19941|19916|3
1595957100000|2020-07-28 17:25:00|19941||19946||19946||19941||0
1595957400000|2020-07-28 17:30:00|19951|19926|19941|19921|19956|19931|19941|19921|15
1595957700000|2020-07-28 17:35:00|19946|19926|19951|19926|19951|19926|19941|19921|11
1595958000000|2020-07-28 17:40:00|19946|19921|19941|19916|19946|19921|19941|19916|8
1595958300000|2020-07-28 17:45:00|19946|19921|19951|19926|19951|19931|19946|19916|6
1595958600000|2020-07-28 17:50:00|19946|19931|19956|19931|19956|19936|19946|19926|15
1595958900000|2020-07-28 17:55:00|19951|19936|19956|19936|19956|19936|19951|19931|3
1595959200000|2020-07-28 18:00:00|19951|19931|19951|19931|19956|19936|19946|19926|12
1595959500000|2020-07-28 18:05:00|19946|19926|19951|19931|19951|19931|19946|19926|1
1595959800000|2020-07-28 18:10:00|19956|19936|19956|19931|19961|19941|19956|19931|6
1595960100000|2020-07-28 18:15:00|19951|19926|19961|19936|19961|19936|19951|19926|5
1595960400000|2020-07-28 18:20:00|19956|19941|19951|19931|19961|19941|19951|19931|17
1595960700000|2020-07-28 18:25:00|19956|19926|19951|19936|19956|19936|19951|19926|5
1595961000000|2020-07-28 18:30:00|19946|19931|19946|19931|19946|19931|19946|19931|2
1595961300000|2020-07-28 18:35:00|19951|19936|19951|19936|19951|19936|19951|19936|1
1595961600000|2020-07-28 18:40:00|19946|19931|19941|19926|19946|19931|19941|19926|2
1595961900000|2020-07-28 18:45:00|19946|19931|19946|19931|19946|19931|19946|19931|1
1595962200000|2020-07-28 18:50:00|19941|19926|19951|19936|19951|19936|19941|19926|6
1595962500000|2020-07-28 18:55:00|19956|19941|19956|19941|19956|19941|19956|19941|1
1595962800000|2020-07-28 19:00:00|19941|19926|19926|19911|19941|19926|19926|19911|9
1595963100000|2020-07-28 19:05:00|19931|19916|19931|19916|19931|19916|19931|19916|5
1595963400000|2020-07-28 19:10:00|19921|19906|19916|19901|19921|19906|19916|19901|5
1595963700000|2020-07-28 19:15:00|19921|19906|19916|19901|19921|19906|19906|19891|23
1595964000000|2020-07-28 19:20:00|19921|19906|19926|19911|19926|19911|19916|19901|6
1595964300000|2020-07-28 19:25:00|19916|19901|19911|19896|19916|19901|19906|19891|15
1595964600000|2020-07-28 19:30:00|19916|19901|19911|19896|19921|19906|19906|19891|23
1595964900000|2020-07-28 19:35:00|19916|19901|19911|19896|19921|19906|19911|19896|5
1595965200000|2020-07-28 19:40:00|19916|19901|19906|19891|19916|19901|19906|19891|8
1595965500000|2020-07-28 19:45:00|19911|19896|19906|19891|19921|19906|19901|19886|20
1595965800000|2020-07-28 19:50:00|19901|19886|19881|19866|19901|19886|19871|19856|52
1595966100000|2020-07-28 19:55:00|19886|19871|19861|19846|19886|19871|19861|19846|19
1595966400000|2020-07-28 20:00:00|19894.6|19854.6|19887.7|19847.7|19903.5|19863.5|19881|19841|0
1595966700000|2020-07-28 20:05:00|19887.4|19847.4|19913.5|19873.5|19915.2|19875.2|19884.7|19844.7|0
1595967000000|2020-07-28 20:10:00|19915.2|19875.2|19917.6|19877.6|19932.6|19892.6|19910.4|19870.4|0
1595967300000|2020-07-28 20:15:00|19917.3|19877.3|19915.3|19875.3|19917.3|19877.3|19913.8|19873.8|0
1595967600000|2020-07-28 20:20:00|19915.8|19875.8|19915.8|19875.8|19916.8|19876.8|19915.3|19875.3|0
1595967900000|2020-07-28 20:25:00|19914.8|19874.8|19913.8|19873.8|19915.3|19875.3|19913.8|19873.8|0
1595968200000|2020-07-28 20:30:00|19913.5|19873.5|19914.5|19874.5|19916.3|19876.3|19908.5|19868.5|0
1595968500000|2020-07-28 20:35:00|19914.8|19874.8|19913.3|19873.3|19919.3|19879.3|19911.5|19871.5|0
1595968800000|2020-07-28 20:40:00|19913|19873|19913.3|19873.3|19918.1|19878.1|19910.2|19870.2|0
1595969100000|2020-07-28 20:45:00|19913|19873|19913.3|19873.3|19919.3|19879.3|19910.2|19870.2|0
1595969400000|2020-07-28 20:50:00|19913.5|19873.5|19921.1|19881.1|19922.4|19882.4|19913.3|19873.3|0
1595969700000|2020-07-28 20:55:00|19920.8|19880.8|19920.3|19880.3|19922.4|19882.4|19918.1|19878.1|0
1595970000000|2020-07-28 21:00:00|19919.3|19879.3|19922.3|19882.3|19922.3|19882.3|19919.3|19879.3|0
1595970300000|2020-07-28 21:05:00|19923.3|19883.3|19921.8|19881.8|19924.9|19884.9|19921.8|19881.8|0
1595970600000|2020-07-28 21:10:00|19921.3|19881.3|19920.8|19880.8|19921.8|19881.8|19920.8|19880.8|0
1595970900000|2020-07-28 21:15:00|19920.3|19880.3|19920.3|19880.3|19920.8|19880.8|19920.3|19880.3|0
1595971200000|2020-07-28 21:20:00|19919.8|19879.8|19921.8|19881.8|19921.8|19881.8|19919.8|19879.8|0
1595971500000|2020-07-28 21:25:00|19920.8|19880.8|19921.3|19881.3|19921.3|19881.3|19920.8|19880.8|0
1595971800000|2020-07-28 21:30:00|19919.3|19879.3|19917.3|19877.3|19920.3|19880.3|19917.3|19877.3|0
1595972100000|2020-07-28 21:35:00|19919.3|19879.3|19919.8|19879.8|19919.8|19879.8|19917.3|19877.3|0
1595972700000|2020-07-28 21:45:00|19920.8|19880.8|19919.2|19879.2|19921.3|19881.3|19919.2|19879.2|0
1595973000000|2020-07-28 21:50:00|19919.8|19879.8|19921.8|19881.8|19921.8|19881.8|19919.8|19879.8|0
1595973300000|2020-07-28 21:55:00|19921.3|19881.3|19924.3|19884.3|19924.3|19884.3|19921.3|19881.3|0
1595973600000|2020-07-28 22:00:00|19925.3|19885.3|19945.5|19905.5|19948.9|19908.9|19925.3|19885.3|0
1595973900000|2020-07-28 22:05:00|19945.2|19905.2|19939.4|19899.4|19953.3|19913.3|19939.4|19899.4|0
1595974200000|2020-07-28 22:10:00|19939.6|19899.6|19939.4|19899.4|19940.7|19900.7|19936.4|19896.4|0
1595974500000|2020-07-28 22:15:00|19939.7|19899.7|19945.5|19905.5|19945.5|19905.5|19939.7|19899.7|0
1595974800000|2020-07-28 22:20:00|19945.6|19905.6|19940.7|19900.7|19946.1|19906.1|19939.4|19899.4|0
1595975100000|2020-07-28 22:25:00|19940.4|19900.4|19929.8|19889.8|19940.4|19900.4|19926.8|19886.8|0
1595975400000|2020-07-28 22:30:00|19930.1|19890.1|19932.9|19892.9|19934.6|19894.6|19925.5|19885.5|0
1595975700000|2020-07-28 22:35:00|19933.1|19893.1|19940.7|19900.7|19940.7|19900.7|19933.1|19893.1|0
1595976000000|2020-07-28 22:40:00|19940.9|19900.9|19937.7|19897.7|19943.7|19903.7|19936.4|19896.4|0
1595976300000|2020-07-28 22:45:00|19937.8|19897.8|19942.5|19902.5|19942.5|19902.5|19937.8|19897.8|0
1595976600000|2020-07-28 22:50:00|19942.7|19902.7|19942.5|19902.5|19945.5|19905.5|19942.5|19902.5|0
1595976900000|2020-07-28 22:55:00|19942.7|19902.7|19937|19897|19947.2|19907.2|19937|19897|0
1595977200000|2020-07-28 23:00:00|19937.1|19897.1|19932.2|19892.2|19941.8|19901.8|19931|19891|0
1595977500000|2020-07-28 23:05:00|19932|19892|19929.2|19889.2|19932.8|19892.8|19927.4|19887.4|0
1595977800000|2020-07-28 23:10:00|19929.1|19889.1|19927.4|19887.4|19931|19891|19927.4|19887.4|0
1595978100000|2020-07-28 23:15:00|19927.7|19887.7|19929.2|19889.2|19931|19891|19927.4|19887.4|0
1595978400000|2020-07-28 23:20:00|19929.4|19889.4|19931.6|19891.6|19932.2|19892.2|19913.5|19873.5|0
1595978700000|2020-07-28 23:25:00|19931.5|19891.5|19932.7|19892.7|19937.5|19897.5|19931|19891|0
1595979000000|2020-07-28 23:30:00|19932.9|19892.9|19938.1|19898.1|19940.5|19900.5|19931.4|19891.4|0
1595979300000|2020-07-28 23:35:00|19938|19898|19940.5|19900.5|19940.5|19900.5|19935.7|19895.7|0
1595979600000|2020-07-28 23:40:00|19940.6|19900.6|19935.7|19895.7|19942.3|19902.3|19931.4|19891.4|0
1595979900000|2020-07-28 23:45:00|19935.8|19895.8|19940.5|19900.5|19940.5|19900.5|19935.7|19895.7|0
1595980200000|2020-07-28 23:50:00|19940.2|19900.2|19938.7|19898.7|19942.3|19902.3|19934.4|19894.4|0
1595980500000|2020-07-28 23:55:00|19939|19899|19942.3|19902.3|19943.5|19903.5|19938.7|19898.7|0
1595980800000|2020-07-29 00:00:00|19942|19902|19945.3|19905.3|19952.6|19912.6|19929.6|19889.6|0
1595981100000|2020-07-29 00:05:00|19945.4|19905.4|19932.7|19892.7|19945.9|19905.9|19930.3|19890.3|0
1595981400000|2020-07-29 00:10:00|19932.9|19892.9|19929|19889|19937.5|19897.5|19920.6|19880.6|0
1595981700000|2020-07-29 00:15:00|19929.3|19889.3|19931.1|19891.1|19933.9|19893.9|19903.4|19863.4|0
1595982000000|2020-07-29 00:20:00|19930.9|19890.9|19937.3|19897.3|19948.4|19908.4|19928.2|19888.2|0
1595982300000|2020-07-29 00:25:00|19937.5|19897.5|19937.3|19897.3|19943|19903|19937|19897|0
1595982600000|2020-07-29 00:30:00|19937.5|19897.5|19915|19875|19943.5|19903.5|19914.8|19874.8|0
1595982900000|2020-07-29 00:35:00|19917|19877|19917.5|19877.5|19923.4|19883.4|19908.9|19868.9|0
1595983200000|2020-07-29 00:40:00|19917.6|19877.6|19920|19880|19923.1|19883.1|19914.5|19874.5|0
1595983500000|2020-07-29 00:45:00|19919.9|19879.9|19932.3|19892.3|19938|19898|19914.1|19874.1|0
1595983800000|2020-07-29 00:50:00|19932.2|19892.2|19932.3|19892.3|19932.5|19892.5|19923.7|19883.7|0
1595984100000|2020-07-29 00:55:00|19932.2|19892.2|19920.9|19880.9|19932.2|19892.2|19920.9|19880.9|0
1595984400000|2020-07-29 01:00:00|19922.9|19882.9|19924.5|19884.5|19930.4|19890.4|19918.3|19878.3|0
1595984700000|2020-07-29 01:05:00|19924.6|19884.6|19907.7|19867.7|19924.6|19884.6|19907.2|19867.2|0
1595985000000|2020-07-29 01:10:00|19907.5|19867.5|19906.9|19866.9|19919.1|19879.1|19906.9|19866.9|0
1595985300000|2020-07-29 01:15:00|19906.5|19866.5|19901.7|19861.7|19918.8|19878.8|19901.2|19861.2|0
1595985600000|2020-07-29 01:20:00|19901.8|19861.8|19906.9|19866.9|19907.4|19867.4|19901.5|19861.5|0
1595985900000|2020-07-29 01:25:00|19907|19867|19878.2|19838.2|19907|19867|19878.2|19838.2|0
1595986200000|2020-07-29 01:30:00|19878.1|19838.1|19871.9|19831.9|19883.5|19843.5|19871.2|19831.2|0
1595986500000|2020-07-29 01:35:00|19872.1|19832.1|19868.7|19828.7|19877.6|19837.6|19859.1|19819.1|0
1595986800000|2020-07-29 01:40:00|19869.7|19829.7|19876.8|19836.8|19876.8|19836.8|19853.9|19813.9|0
1595987100000|2020-07-29 01:45:00|19876.6|19836.6|19887.8|19847.8|19893.7|19853.7|19875.9|19835.9|0
1595987400000|2020-07-29 01:50:00|19888|19848|19888|19848|19893.7|19853.7|19887.7|19847.7|0
1595987700000|2020-07-29 01:55:00|19888.2|19848.2|19888.7|19848.7|19891|19851|19885|19845|0
1595988000000|2020-07-29 02:00:00|19888.5|19848.5|19893.7|19853.7|19894.2|19854.2|19885.2|19845.2|0
1595988300000|2020-07-29 02:05:00|19893.9|19853.9|19893.4|19853.4|19899.8|19859.8|19893.4|19853.4|0
1595988600000|2020-07-29 02:10:00|19893.5|19853.5|19904.6|19864.6|19904.8|19864.8|19893.4|19853.4|0
1595988900000|2020-07-29 02:15:00|19904.8|19864.8|19904.3|19864.3|19905.1|19865.1|19898.7|19858.7|0
1595989200000|2020-07-29 02:20:00|19904.4|19864.4|19904.3|19864.3|19904.6|19864.6|19892.9|19852.9|0
1595989500000|2020-07-29 02:25:00|19904.4|19864.4|19904.3|19864.3|19910.2|19870.2|19898.6|19858.6|0
1595989800000|2020-07-29 02:30:00|19904.4|19864.4|19904.3|19864.3|19904.6|19864.6|19904.3|19864.3|0
1595990100000|2020-07-29 02:35:00|19904.4|19864.4|19892.9|19852.9|19904.4|19864.4|19892.9|19852.9|0
1595990400000|2020-07-29 02:40:00|19892.8|19852.8|19887|19847|19892.8|19852.8|19884.2|19844.2|0
1595990700000|2020-07-29 02:45:00|19887.1|19847.1|19887|19847|19892.8|19852.8|19886.8|19846.8|0
1595991000000|2020-07-29 02:50:00|19886.8|19846.8|19881.1|19841.1|19887.1|19847.1|19875.4|19835.4|0
1595991300000|2020-07-29 02:55:00|19881.3|19841.3|19886.6|19846.6|19886.8|19846.8|19881|19841|0
1595991600000|2020-07-29 03:00:00|19885.6|19845.6|19898.6|19858.6|19898.7|19858.7|19881.3|19841.3|0
1595991900000|2020-07-29 03:05:00|19898.4|19858.4|19904.1|19864.1|19909.6|19869.6|19898.4|19858.4|0
1595992200000|2020-07-29 03:10:00|19904.3|19864.3|19906.8|19866.8|19910.2|19870.2|19903.8|19863.8|0
1595992500000|2020-07-29 03:15:00|19907|19867|19904.4|19864.4|19910|19870|19901|19861|0
1595992800000|2020-07-29 03:20:00|19904.3|19864.3|19915.3|19875.3|19915.5|19875.5|19904.3|19864.3|0
1595993100000|2020-07-29 03:25:00|19915.2|19875.2|19898|19858|19915.3|19875.3|19897.9|19857.9|0
1595993400000|2020-07-29 03:30:00|19898.2|19858.2|19898.2|19858.2|19901.1|19861.1|19892.7|19852.7|0
1595993700000|2020-07-29 03:35:00|19898.4|19858.4|19892.5|19852.5|19898.5|19858.5|19892.5|19852.5|0
1595994000000|2020-07-29 03:40:00|19892.6|19852.6|19863.3|19823.3|19892.7|19852.7|19863.1|19823.1|0
1595994300000|2020-07-29 03:45:00|19863.1|19823.1|19880.6|19840.6|19880.6|19840.6|19863.1|19823.1|0
1595994600000|2020-07-29 03:50:00|19880.4|19840.4|19874.5|19834.5|19880.8|19840.8|19874.5|19834.5|0
1595994900000|2020-07-29 03:55:00|19874.7|19834.7|19886.6|19846.6|19886.8|19846.8|19874.7|19834.7|0
1595995200000|2020-07-29 04:00:00|19886.7|19846.7|19892|19852|19892.3|19852.3|19886.6|19846.6|0
1595995500000|2020-07-29 04:05:00|19891.8|19851.8|19886.3|19846.3|19892.2|19852.2|19886.3|19846.3|0
1595995800000|2020-07-29 04:10:00|19886.1|19846.1|19886.1|19846.1|19891.8|19851.8|19886.1|19846.1|0
1595996100000|2020-07-29 04:15:00|19886.3|19846.3|19874.4|19834.4|19891.7|19851.7|19874.4|19834.4|0
1595996400000|2020-07-29 04:20:00|19874.5|19834.5|19873.9|19833.9|19880.2|19840.2|19873.9|19833.9|0
1595996700000|2020-07-29 04:25:00|19873.7|19833.7|19879.6|19839.6|19879.6|19839.6|19868.2|19828.2|0
1595997000000|2020-07-29 04:30:00|19877.6|19837.6|19868.2|19828.2|19879.6|19839.6|19868.1|19828.1|0
1595997300000|2020-07-29 04:35:00|19868.4|19828.4|19873.9|19833.9|19873.9|19833.9|19862.5|19822.5|0
1595997600000|2020-07-29 04:40:00|19872.9|19832.9|19868.5|19828.5|19873.9|19833.9|19868.2|19828.2|0
1595997900000|2020-07-29 04:45:00|19868.4|19828.4|19843.6|19803.6|19868.4|19828.4|19838.4|19798.4|0
1595998200000|2020-07-29 04:50:00|19843.8|19803.8|19837.9|19797.9|19844.3|19804.3|19837.9|19797.9|0
1595998500000|2020-07-29 04:55:00|19838.1|19798.1|19844.3|19804.3|19844.3|19804.3|19832.5|19792.5|0
1595998800000|2020-07-29 05:00:00|19844.1|19804.1|19838.4|19798.4|19844.3|19804.3|19832.5|19792.5|0
1595999100000|2020-07-29 05:05:00|19838.6|19798.6|19844.5|19804.5|19849.8|19809.8|19838.3|19798.3|0
1595999400000|2020-07-29 05:10:00|19845.5|19805.5|19847|19807|19855.4|19815.4|19838.4|19798.4|0
1595999700000|2020-07-29 05:15:00|19847.1|19807.1|19849.5|19809.5|19849.6|19809.6|19840.9|19800.9|0
1596000000000|2020-07-29 05:20:00|19849.6|19809.6|19860.9|19820.9|19863.9|19823.9|19849.6|19809.6|0
1596000300000|2020-07-29 05:25:00|19861|19821|19855.2|19815.2|19861|19821|19855|19815|0
1596000600000|2020-07-29 05:30:00|19855.3|19815.3|19871.6|19831.6|19871.6|19831.6|19855|19815|0
1596000900000|2020-07-29 05:35:00|19871.8|19831.8|19865.9|19825.9|19871.9|19831.9|19865.9|19825.9|0
1596001200000|2020-07-29 05:40:00|19866|19826|19854.6|19814.6|19866.1|19826.1|19853.8|19813.8|0
1596001500000|2020-07-29 05:45:00|19854.5|19814.5|19866.1|19826.1|19866.2|19826.2|19854.5|19814.5|0
1596001800000|2020-07-29 05:50:00|19864|19824|19878.5|19838.5|19878.8|19838.8|19860.4|19820.4|0
1596002100000|2020-07-29 05:55:00|19878.4|19838.4|19871.7|19831.7|19878.7|19838.7|19860.6|19820.6|0
1596002400000|2020-07-29 06:00:00|19871.8|19831.8|19846|19831|19879.4|19839.4|19811|19796|35
1596002700000|2020-07-29 06:05:00|19841|19826|19846|19831|19846|19831|19831|19816|24
1596003000000|2020-07-29 06:10:00|19836|19821|19836|19821|19846|19831|19826|19811|23
1596003300000|2020-07-29 06:15:00|19841|19826|19871|19856|19871|19856|19841|19826|23
1596003600000|2020-07-29 06:20:00|19881|19866|19876|19861|19881|19866|19866|19851|10
1596003900000|2020-07-29 06:25:00|19881|19866|19896|19881|19906|19891|19876|19861|36
1596004200000|2020-07-29 06:30:00|19891|19876|19891|19876|19891|19876|19886|19871|5
1596004500000|2020-07-29 06:35:00|19881|19866|19886|19871|19886|19871|19876|19861|11
1596004800000|2020-07-29 06:40:00|19881|19866|19891|19876|19891|19876|19881|19866|4
1596005100000|2020-07-29 06:45:00|19886|19871|19886|19871|19891|19876|19886|19871|8
1596005400000|2020-07-29 06:50:00|19891|19876|19886|19871|19891|19876|19886|19871|4
1596005700000|2020-07-29 06:55:00|19881|19866|19901|19886|19921|19906|19876|19861|105
1596006000000|2020-07-29 07:00:00|19906|19891|19981|19966|19986|19971|19906|19891|481
1596006300000|2020-07-29 07:05:00|19976|19961|19931|19916|19986|19971|19926|19911|288
1596006600000|2020-07-29 07:10:00|19936|19921|19906|19891|19936|19921|19901|19886|239
1596006900000|2020-07-29 07:15:00|19911|19896|19891|19876|19926|19911|19891|19876|229
1596007200000|2020-07-29 07:20:00|19886|19871|19851|19836|19886|19871|19841|19826|244
1596007500000|2020-07-29 07:25:00|19856|19841|19846|19831|19856|19841|19831|19816|137
1596007800000|2020-07-29 07:30:00|19856|19841|19851|19836|19866|19851|19846|19831|169
1596008100000|2020-07-29 07:35:00|19846|19831|19861|19846|19866|19851|19841|19826|151
1596008400000|2020-07-29 07:40:00|19855.1|19840.1|19890.1|19875.1|19920.1|19905.1|19855.1|19840.1|204
1596008700000|2020-07-29 07:45:00|19895.1|19880.1|19880.1|19865.1|19900.1|19885.1|19870.1|19855.1|110
1596009000000|2020-07-29 07:50:00|19890.1|19875.1|19895.1|19880.1|19900.1|19885.1|19880.1|19865.1|113
1596009300000|2020-07-29 07:55:00|19900.1|19885.1|19865.1|19850.1|19900.1|19885.1|19865.1|19850.1|98
1596009600000|2020-07-29 08:00:00|19870.1|19855.1|19840.1|19825.1|19880.1|19865.1|19840.1|19825.1|87
1596009900000|2020-07-29 08:05:00|19835.1|19820.1|19815.1|19800.1|19850.1|19835.1|19810.1|19795.1|125
1596010200000|2020-07-29 08:10:00|19820.1|19805.1|19835.1|19820.1|19840.1|19825.1|19820.1|19805.1|79
1596010500000|2020-07-29 08:15:00|19830.1|19815.1|19840.1|19825.1|19855.1|19840.1|19830.1|19815.1|72
1596010800000|2020-07-29 08:20:00|19845.1|19830.1|19840.1|19825.1|19850.1|19835.1|19825.1|19810.1|138
1596011100000|2020-07-29 08:25:00|19835.1|19820.1|19850.1|19835.1|19850.1|19835.1|19830.1|19815.1|80
1596011400000|2020-07-29 08:30:00|19855.1|19840.1|19865.1|19850.1|19865.1|19850.1|19850.1|19835.1|157
1596011700000|2020-07-29 08:35:00|19870.1|19855.1|19820.1|19805.1|19870.1|19855.1|19820.1|19805.1|120
1596012000000|2020-07-29 08:40:00|19825.1|19810.1|19820.1|19805.1|19830.1|19815.1|19820.1|19805.1|59
1596012300000|2020-07-29 08:45:00|19815.1|19800.1|19795.1|19780.1|19825.1|19810.1|19795.1|19780.1|86
1596012600000|2020-07-29 08:50:00|19800.1|19785.1|19795.1|19780.1|19805.1|19790.1|19790.1|19775.1|63
1596012900000|2020-07-29 08:55:00|19800.1|19785.1|19795.1|19780.1|19800.1|19785.1|19790.1|19775.1|67
1596013200000|2020-07-29 09:00:00|19790.1|19775.1|19790.1|19775.1|19795.1|19780.1|19780.1|19765.1|107
1596013500000|2020-07-29 09:05:00|19785.1|19770.1|19745.1|19730.1|19785.1|19770.1|19740.1|19725.1|144
1596013800000|2020-07-29 09:10:00|19750.1|19735.1|19780.1|19765.1|19780.1|19765.1|19750.1|19735.1|105
1596014100000|2020-07-29 09:15:00|19785.1|19770.1|19785.1|19770.1|19790.1|19775.1|19785.1|19770.1|39
1596014400000|2020-07-29 09:20:00|19790.1|19775.1|19800.1|19785.1|19810.1|19795.1|19790.1|19775.1|84
1596014700000|2020-07-29 09:25:00|19805.1|19790.1|19785.1|19770.1|19805.1|19790.1|19785.1|19770.1|59
1596015000000|2020-07-29 09:30:00|19790.1|19775.1|19765.1|19750.1|19790.1|19775.1|19765.1|19750.1|46
1596015300000|2020-07-29 09:35:00|19770.1|19755.1|19775.1|19760.1|19785.1|19770.1|19760.1|19745.1|49
1596015600000|2020-07-29 09:40:00|19780.1|19765.1|19780.1|19765.1|19795.1|19780.1|19775.1|19760.1|52
1596015900000|2020-07-29 09:45:00|19775.1|19760.1|19765.1|19750.1|19775.1|19760.1|19765.1|19750.1|18
1596016200000|2020-07-29 09:50:00|19760.1|19745.1|19770.1|19755.1|19775.1|19760.1|19760.1|19745.1|39
1596016500000|2020-07-29 09:55:00|19775.1|19760.1|19760.1|19745.1|19775.1|19760.1|19755.1|19740.1|28
1596016800000|2020-07-29 10:00:00|19770.1|19755.1|19750.1|19735.1|19770.1|19755.1|19745.1|19730.1|39
1596017100000|2020-07-29 10:05:00|19755.1|19740.1|19765.1|19750.1|19775.1|19760.1|19755.1|19740.1|50
1596017400000|2020-07-29 10:10:00|19760.1|19745.1|19750.1|19735.1|19765.1|19750.1|19745.1|19730.1|87
1596017700000|2020-07-29 10:15:00|19740.1|19725.1|19745.1|19730.1|19750.1|19735.1|19740.1|19725.1|45
1596018000000|2020-07-29 10:20:00|19750.1|19735.1|19745.1|19730.1|19750.1|19735.1|19740.1|19725.1|43
1596018300000|2020-07-29 10:25:00|19750.1|19735.1|19765.1|19750.1|19765.1|19750.1|19750.1|19735.1|49
1596018600000|2020-07-29 10:30:00|19760.1|19745.1|19755.1|19740.1|19760.1|19745.1|19755.1|19740.1|53
1596018900000|2020-07-29 10:35:00|19750.1|19735.1|19760.1|19745.1|19760.1|19745.1|19750.1|19735.1|38
1596019200000|2020-07-29 10:40:00|19755.1|19740.1|19750.1|19735.1|19760.1|19745.1|19750.1|19735.1|57
1596019500000|2020-07-29 10:45:00|19745.1|19730.1|19745.1|19730.1|19745.1|19730.1|19735.1|19720.1|92
1596019800000|2020-07-29 10:50:00|19750.1|19735.1|19735.1|19720.1|19750.1|19735.1|19730.1|19715.1|39
1596020100000|2020-07-29 10:55:00|19740.1|19725.1|19740.1|19725.1|19740.1|19725.1|19730.1|19715.1|57
1596020400000|2020-07-29 11:00:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19745.1|19730.1|48
1596020700000|2020-07-29 11:05:00|19760.1|19745.1|19775.1|19760.1|19780.1|19765.1|19760.1|19745.1|63
1596021000000|2020-07-29 11:10:00|19770.1|19755.1|19775.1|19760.1|19775.1|19760.1|19770.1|19755.1|31
1596021300000|2020-07-29 11:15:00|19770.1|19755.1|19760.1|19745.1|19775.1|19760.1|19755.1|19740.1|54
1596021600000|2020-07-29 11:20:00|19770.1|19755.1|19765.1|19750.1|19775.1|19760.1|19765.1|19750.1|13
1596021900000|2020-07-29 11:25:00|19770.1|19755.1|19765.1|19750.1|19770.1|19755.1|19760.1|19745.1|17
1596022200000|2020-07-29 11:30:00|19760.1|19745.1|19780.1|19765.1|19780.1|19765.1|19745.1|19730.1|47
1596022500000|2020-07-29 11:35:00|19785.1|19770.1|19795.1|19780.1|19795.1|19780.1|19785.1|19770.1|32
1596022800000|2020-07-29 11:40:00|19794.9|19779.9|19789.9|19774.9|19799.9|19784.9|19774.9|19759.9|85
1596023100000|2020-07-29 11:45:00|19794.9|19779.9|19794.9|19779.9|19799.9|19784.9|19784.9|19769.9|60
1596023400000|2020-07-29 11:50:00|19799.9|19784.9|19809.9|19794.9|19809.9|19794.9|19799.9|19784.9|22
1596023700000|2020-07-29 11:55:00|19799.9|19784.9|19799.9|19784.9|19804.9|19789.9|19794.9|19779.9|39
1596024000000|2020-07-29 12:00:00|19804.9|19789.9|19809.9|19794.9|19809.9|19794.9|19804.9|19789.9|23
1596024300000|2020-07-29 12:05:00|19814.9|19799.9|19819.9|19804.9|19829.9|19814.9|19814.9|19799.9|85
1596024600000|2020-07-29 12:10:00|19814.9|19799.9|19829.9|19814.9|19829.9|19814.9|19814.9|19799.9|33
1596024900000|2020-07-29 12:15:00|19824.9|19809.9|19819.9|19804.9|19829.9|19814.9|19819.9|19804.9|26
1596025200000|2020-07-29 12:20:00|19814.9|19799.9|19824.9|19809.9|19824.9|19809.9|19814.9|19799.9|15
1596025500000|2020-07-29 12:25:00|19819.9|19804.9|19814.9|19799.9|19819.9|19804.9|19809.9|19794.9|38
1596025800000|2020-07-29 12:30:00|19819.9|19804.9|19789.9|19774.9|19819.9|19804.9|19789.9|19774.9|68
1596026100000|2020-07-29 12:35:00|19769.9|19754.9|19764.9|19749.9|19784.9|19769.9|19759.9|19744.9|42
1596026400000|2020-07-29 12:40:00|19769.9|19754.9|19759.9|19744.9|19774.9|19759.9|19759.9|19744.9|62
1596026700000|2020-07-29 12:45:00|19764.9|19749.9|19764.9|19749.9|19769.9|19754.9|19759.9|19744.9|29
1596027000000|2020-07-29 12:50:00|19769.9|19754.9|19769.9|19754.9|19779.9|19764.9|19769.9|19754.9|24
1596027300000|2020-07-29 12:55:00|19764.9|19749.9|19774.9|19759.9|19779.9|19764.9|19759.9|19744.9|54
1596027600000|2020-07-29 13:00:00|19779.9|19764.9|19774.9|19759.9|19784.9|19769.9|19774.9|19759.9|32
1596027900000|2020-07-29 13:05:00|19769.9|19754.9|19759.9|19744.9|19769.9|19754.9|19759.9|19744.9|33
1596028200000|2020-07-29 13:10:00|19764.9|19749.9|19774.9|19759.9|19774.9|19759.9|19764.9|19749.9|47
1596028500000|2020-07-29 13:15:00|19769.9|19754.9|19769.9|19754.9|19769.9|19754.9|19764.9|19749.9|48
1596028800000|2020-07-29 13:20:00|19764.9|19749.9|19759.9|19744.9|19769.9|19754.9|19759.9|19744.9|28
1596029100000|2020-07-29 13:25:00|19769.9|19754.9|19769.9|19754.9|19769.9|19754.9|19754.9|19739.9|41
1596029400000|2020-07-29 13:30:00|19764.9|19749.9|19784.9|19769.9|19789.9|19774.9|19759.9|19744.9|147
1596029700000|2020-07-29 13:35:00|19789.9|19774.9|19734.9|19719.9|19789.9|19774.9|19734.9|19719.9|131
1596030000000|2020-07-29 13:40:00|19729.9|19714.9|19744.9|19729.9|19749.9|19734.9|19724.9|19709.9|135
1596030300000|2020-07-29 13:45:00|19739.9|19724.9|19744.9|19729.9|19754.9|19739.9|19734.9|19719.9|73
1596030600000|2020-07-29 13:50:00|19749.9|19734.9|19749.9|19734.9|19749.9|19734.9|19739.9|19724.9|58
1596030900000|2020-07-29 13:55:00|19744.9|19729.9|19764.9|19749.9|19774.9|19759.9|19744.9|19729.9|42
1596031200000|2020-07-29 14:00:00|19774.9|19759.9|19789.9|19774.9|19794.9|19779.9|19764.9|19749.9|75
1596031500000|2020-07-29 14:05:00|19794.9|19779.9|19799.9|19784.9|19799.9|19784.9|19794.9|19779.9|66
1596031800000|2020-07-29 14:10:00|19801.5|19786.5|19811.5|19796.5|19811.5|19796.5|19796.5|19781.5|74
1596032100000|2020-07-29 14:15:00|19816.5|19801.5|19831.5|19816.5|19831.5|19816.5|19811.5|19796.5|73
1596032400000|2020-07-29 14:20:00|19836.5|19821.5|19821.5|19806.5|19836.5|19821.5|19816.5|19801.5|93
1596032700000|2020-07-29 14:25:00|19816.5|19801.5|19806.5|19791.5|19816.5|19801.5|19801.5|19786.5|61
1596033000000|2020-07-29 14:30:00|19811.5|19796.5|19796.5|19781.5|19811.5|19796.5|19791.5|19776.5|62
1596033300000|2020-07-29 14:35:00|19791.5|19776.5|19806.5|19791.5|19806.5|19791.5|19786.5|19771.5|73
1596033600000|2020-07-29 14:40:00|19811.5|19796.5|19806.5|19791.5|19811.5|19796.5|19806.5|19791.5|40
1596033900000|2020-07-29 14:45:00|19801.5|19786.5|19816.5|19801.5|19816.5|19801.5|19801.5|19786.5|29
1596034200000|2020-07-29 14:50:00|19811.5|19796.5|19806.5|19791.5|19816.5|19801.5|19806.5|19791.5|85
1596034500000|2020-07-29 14:55:00|19801.5|19786.5|19811.5|19796.5|19811.5|19796.5|19801.5|19786.5|65
1596034800000|2020-07-29 15:00:00|19816.5|19801.5|19831.5|19816.5|19831.5|19816.5|19811.5|19796.5|91
1596035100000|2020-07-29 15:05:00|19826.5|19811.5|19836.5|19821.5|19836.5|19821.5|19821.5|19806.5|94
1596035400000|2020-07-29 15:10:00|19831.5|19816.5|19831.5|19816.5|19836.5|19821.5|19826.5|19811.5|97
1596035700000|2020-07-29 15:15:00|19836.5|19821.5|19841.5|19826.5|19846.5|19831.5|19831.5|19816.5|139
1596036000000|2020-07-29 15:20:00|19846.5|19831.5|19866.5|19851.5|19866.5|19851.5|19846.5|19831.5|197
1596036300000|2020-07-29 15:25:00|19876.5|19861.5|19881.5|19866.5|19886.5|19871.5|19876.5|19861.5|288
1596036600000|2020-07-29 15:30:00|19876.5|19861.5|19876.5|19861.5|19881.5|19866.5|19861.5|19846.5|271
1596036900000|2020-07-29 15:35:00|19881.5|19866.5|19876.5|19861.5|19886.5|19871.5|19861.5|19846.5|219
1596037200000|2020-07-29 15:40:00|19881.5|19866.5|19881.5|19866.5|19896.5|19881.5|19871.5|19856.5|95
1596037500000|2020-07-29 15:45:00|19876.5|19861.5|19881.5|19866.5|19881.5|19866.5|19876.5|19861.5|61
1596037800000|2020-07-29 15:50:00|19886.5|19861.5|19881.5|19861.5|19886.5|19866.5|19881.5|19861.5|22
1596038100000|2020-07-29 15:55:00|19886.5|19856.5|19886.5|19861.5|19891.5|19871.5|19886.5|19856.5|11
1596038400000|2020-07-29 16:00:00|19881.5|19856.5|19876.5|19856.5|19886.5|19861.5|19876.5|19856.5|16
1596038700000|2020-07-29 16:05:00|19881.5|19861.5|19871.5|19851.5|19881.5|19866.5|19871.5|19851.5|20
1596039000000|2020-07-29 16:10:00|19876.5|19856.5|19876.5|19851.5|19886.5|19861.5|19871.5|19851.5|39
1596039300000|2020-07-29 16:15:00|19871.5|19856.5|19876.5|19856.5|19876.5|19856.5|19871.5|19851.5|14
1596039600000|2020-07-29 16:20:00|19881.5|19861.5|19881.5|19861.5|19886.5|19866.5|19871.5|19851.5|28
1596039900000|2020-07-29 16:25:00||19856.5||19861.5||19861.5||19856.5|14
1596040200000|2020-07-29 16:30:00|19876.5|19856.5|19891.5|19871.5|19891.5|19871.5|19876.5|19856.5|17
1596040500000|2020-07-29 16:35:00|19886.5|19866.5|19896.5|19871.5|19896.5|19876.5|19886.5|19866.5|16
1596040800000|2020-07-29 16:40:00|19891.5|19876.5|19886.5|19866.5|19896.5|19876.5|19886.5|19866.5|7
1596041100000|2020-07-29 16:45:00|19891.5|19876.5|19896.5|19871.5|19896.5|19876.5|19886.5|19871.5|12
1596041400000|2020-07-29 16:50:00|19891.5|19876.5|19891.5|19871.5|19896.5|19876.5|19891.5|19871.5|4
1596041700000|2020-07-29 16:55:00|19896.5|19876.5|19896.5|19876.5|19896.5|19876.5|19896.5|19876.5|13
1596042000000|2020-07-29 17:00:00|19891.5|19871.5|19896.5|19871.5|19896.5|19871.5|19891.5|19871.5|2
1596042300000|2020-07-29 17:05:00|19901.5|19876.5|19901.5|19881.5|19901.5|19881.5|19901.5|19876.5|3
1596042600000|2020-07-29 17:10:00|19906.5|19886.5|19906.5|19886.5|19911.5|19886.5|19906.5|19886.5|2
1596042900000|2020-07-29 17:15:00|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|19906.5|19886.5|2
1596043200000|2020-07-29 17:20:00|19916.5|19886.5|19916.5|19896.5|19921.5|19901.5|19916.5|19886.5|18
1596043500000|2020-07-29 17:25:00|19921.5|19891.5|19911.5|19891.5|19921.5|19896.5|19911.5|19891.5|3
1596043800000|2020-07-29 17:30:00||19886.5||19886.5||19886.5||19886.5|0
1596044100000|2020-07-29 17:35:00|19906.5|19891.5|19906.5|19886.5|19911.5|19891.5|19906.5|19886.5|4
1596044400000|2020-07-29 17:40:00|19901.5|19881.5|19901.5|19881.5|19901.5|19881.5|19901.5|19881.5|4
1596044700000|2020-07-29 17:45:00|19896.5|19876.5|19906.5|19886.5|19911.5|19886.5|19896.5|19876.5|4
1596045000000|2020-07-29 17:50:00|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|0
1596045300000|2020-07-29 17:55:00|19916.5|19886.5|19926.5|19901.5|19935.5|19911.5|19911.5|19886.5|45
1596045600000|2020-07-29 18:00:00|19931.5|19906.5|19938|19910|19956.5|19931.5|19921.5|19901.5|46
1596045900000|2020-07-29 18:05:00|19935.5|19907.5|19931.5|19906.5|19935.5|19907.5|19911.5|19892.5|33
1596046200000|2020-07-29 18:10:00|19926.5|19901.5|19930.5|19902.5|19931.5|19906.5|19926.5|19901.5|2
1596046500000|2020-07-29 18:15:00|19931.5|19906.5|19941.5|19916.5|19951.5|19926.5|19931.5|19906.5|18
1596046800000|2020-07-29 18:20:00|19945.5|19917.5|19950.5|19922.5|19950.5|19922.5|19945.5|19917.5|3
1596047100000|2020-07-29 18:25:00|19951.5|19926.5|19941.5|19926.5|19955.5|19927.5|19941.5|19916.5|6
1596047400000|2020-07-29 18:30:00|19951.5|19936.5|19946.5|19931.5|19951.5|19936.5|19946.5|19931.5|9
1596047700000|2020-07-29 18:35:00|19961.5|19946.5|19971.5|19956.5|19971.5|19956.5|19961.5|19946.5|7
1596048000000|2020-07-29 18:40:00|19966.5|19951.5|19971.5|19956.5|19976.5|19961.5|19966.5|19951.5|4
1596048300000|2020-07-29 18:45:00|19981.5|19966.5|19976.5|19961.5|19981.5|19966.5|19971.5|19956.5|4
1596048600000|2020-07-29 18:50:00|19966.5|19951.5|19976.5|19961.5|19986.5|19971.5|19966.5|19951.5|9
1596048900000|2020-07-29 18:55:00|19961.5|19946.5|19961.5|19946.5|19961.5|19946.5|19956.5|19941.5|7
1596049200000|2020-07-29 19:00:00|19966.5|19951.5|19926.5|19911.5|19966.5|19951.5|19926.5|19911.5|7
1596049500000|2020-07-29 19:05:00|19921.5|19906.5|19941.5|19926.5|19941.5|19926.5|19921.5|19906.5|13
1596049800000|2020-07-29 19:10:00|19946.5|19931.5|19951.5|19936.5|19951.5|19936.5|19941.5|19926.5|5
1596050100000|2020-07-29 19:15:00|19956.5|19941.5|19971.5|19956.5|19971.5|19956.5|19956.5|19941.5|19
1596050400000|2020-07-29 19:20:00|19981.5|19966.5|19996.5|19981.5|20001.5|19986.5|19981.5|19966.5|13
1596050700000|2020-07-29 19:25:00|20006.5|19991.5|19996.5|19981.5|20011.5|19996.5|19991.5|19976.5|22
1596051000000|2020-07-29 19:30:00|20001.5|19986.5|20021.5|20006.5|20026.5|20011.5|19991.5|19976.5|11
1596051300000|2020-07-29 19:35:00|20016.5|20001.5|20031.5|20016.5|20031.5|20016.5|20016.5|20001.5|7
1596051600000|2020-07-29 19:40:00|20016.5|20001.5|20011.5|19996.5|20016.5|20001.5|20011.5|19996.5|6
1596051900000|2020-07-29 19:45:00|20001.5|19986.5|19996.5|19981.5|20006.5|19991.5|19996.5|19981.5|7
1596052200000|2020-07-29 19:50:00|20006.5|19991.5|20001.5|19986.5|20006.5|19991.5|20001.5|19986.5|9
1596052500000|2020-07-29 19:55:00|19996.5|19981.5|19996.5|19981.5|20001.5|19986.5|19991.5|19976.5|11
1596052800000|2020-07-29 20:00:00|20026.9|19986.9|20016|19976|20027.6|19987.6|19999.1|19959.1|0
1596053100000|2020-07-29 20:05:00|20016.2|19976.2|20034.7|19994.7|20037.7|19997.7|20013|19973|0
1596053400000|2020-07-29 20:10:00|20034.4|19994.4|20041.3|20001.3|20043.9|20003.9|20020.8|19980.8|0
1596053700000|2020-07-29 20:15:00|20044.8|20004.8|20043.8|20003.8|20045.8|20005.8|20042.8|20002.8|0
1596054000000|2020-07-29 20:20:00|20044.3|20004.3|20062.7|20022.7|20064.2|20024.2|20044.3|20004.3|0
1596054300000|2020-07-29 20:25:00|20063.2|20023.2|20065.9|20025.9|20065.9|20025.9|20063.2|20023.2|0
1596054600000|2020-07-29 20:30:00|20066.7|20026.7|20061.3|20021.3|20071.6|20031.6|20057.7|20017.7|0
1596054900000|2020-07-29 20:35:00|20061|20021|20065.6|20025.6|20065.6|20025.6|20057.7|20017.7|0
1596055200000|2020-07-29 20:40:00|20065.8|20025.8|20079.9|20039.9|20079.9|20039.9|20065.8|20025.8|0
1596055500000|2020-07-29 20:45:00|20079.6|20039.6|20088.2|20048.2|20091.2|20051.2|20076.9|20036.9|0
1596055800000|2020-07-29 20:50:00|20088|20048|20092.7|20052.7|20092.7|20052.7|20086.5|20046.5|0
1596056100000|2020-07-29 20:55:00|20092.2|20052.2|20090.5|20050.5|20096.5|20056.5|20089.7|20049.7|0
1596056400000|2020-07-29 21:00:00|20090|20050|20076.1|20036.1|20090|20050|20075.1|20035.1|0
1596056700000|2020-07-29 21:05:00|20076.6|20036.6|20066.2|20026.2|20080.6|20040.6|20066.2|20026.2|0
1596057000000|2020-07-29 21:10:00|20066.1|20026.1|20105.2|20065.2|20105.4|20065.4|20066.1|20026.1|0
1596057300000|2020-07-29 21:15:00|20105.7|20065.7|20106.7|20066.7|20106.7|20066.7|20104.2|20064.2|0
1596057600000|2020-07-29 21:20:00|20106.2|20066.2|20104.2|20064.2|20106.2|20066.2|20103.7|20063.7|0
1596057900000|2020-07-29 21:25:00|20103.9|20063.9|20104.9|20064.9|20105.4|20065.4|20103.9|20063.9|0
1596058200000|2020-07-29 21:30:00|20103.4|20063.4|20104.4|20064.4|20104.9|20064.9|20103.4|20063.4|0
1596058500000|2020-07-29 21:35:00|20103.9|20063.9|20104.4|20064.4|20104.9|20064.9|20103.4|20063.4|0
1596058800000|2020-07-29 21:40:00|20104.9|20064.9|20102.9|20062.9|20104.9|20064.9|20102.9|20062.9|0
1596059100000|2020-07-29 21:45:00|20102.4|20062.4|20102.9|20062.9|20103.9|20063.9|20102.4|20062.4|0
1596059400000|2020-07-29 21:50:00|20104.4|20064.4|20102.6|20062.6|20104.4|20064.4|20102.6|20062.6|0
1596059700000|2020-07-29 21:55:00|20103.1|20063.1|20102.6|20062.6|20104.6|20064.6|20102.1|20062.1|0
1596060000000|2020-07-29 22:00:00|20103.1|20063.1|20098.7|20058.7|20110.2|20070.2|20095.7|20055.7|0
1596060300000|2020-07-29 22:05:00|20098.4|20058.4|20095.7|20055.7|20098.4|20058.4|20093.9|20053.9|0
1596060600000|2020-07-29 22:10:00|20095.9|20055.9|20098.7|20058.7|20098.7|20058.7|20095.7|20055.7|0
1596060900000|2020-07-29 22:15:00|20098.6|20058.6|20096.9|20056.9|20098.6|20058.6|20095.7|20055.7|0
1596061200000|2020-07-29 22:20:00|20097.2|20057.2|20095.7|20055.7|20100|20060|20095.7|20055.7|0
1596061500000|2020-07-29 22:25:00|20095.4|20055.4|20093.9|20053.9|20095.7|20055.7|20089.6|20049.6|0
1596061800000|2020-07-29 22:30:00|20093.8|20053.8|20090|20050|20095.7|20055.7|20088.2|20048.2|0
1596062100000|2020-07-29 22:35:00|20090.2|20050.2|20090.6|20050.6|20091.2|20051.2|20086.3|20046.3|0
1596062400000|2020-07-29 22:40:00|20090.9|20050.9|20090|20050|20092.4|20052.4|20087.6|20047.6|0
1596062700000|2020-07-29 22:45:00|20090.1|20050.1|20084.9|20044.9|20090.6|20050.6|20084.6|20044.6|0
1596063000000|2020-07-29 22:50:00|20085|20045|20081.9|20041.9|20085.5|20045.5|20081.9|20041.9|0
1596063300000|2020-07-29 22:55:00|20081.4|20041.4|20075.8|20035.8|20081.4|20041.4|20072.8|20032.8|0
1596063600000|2020-07-29 23:00:00|20075.6|20035.6|20071.9|20031.9|20092.7|20052.7|20071.9|20031.9|0
1596063900000|2020-07-29 23:05:00|20072.2|20032.2|20068.9|20028.9|20077.9|20037.9|20068.9|20028.9|0
1596064200000|2020-07-29 23:10:00|20068.5|20028.5|20071.5|20031.5|20072.8|20032.8|20060.7|20020.7|0
1596064500000|2020-07-29 23:15:00|20071.3|20031.3|20068.5|20028.5|20071.5|20031.5|20066.7|20026.7|0
1596064800000|2020-07-29 23:20:00|20068.4|20028.4|20071.5|20031.5|20080.6|20040.6|20066.7|20026.7|0
1596065100000|2020-07-29 23:25:00|20071.6|20031.6|20069.7|20029.7|20072.8|20032.8|20068.5|20028.5|0
1596065400000|2020-07-29 23:30:00|20069.5|20029.5|20074.5|20034.5|20074.5|20034.5|20062.4|20022.4|0
1596065700000|2020-07-29 23:35:00|20074.4|20034.4|20071.5|20031.5|20074.5|20034.5|20069.7|20029.7|0
1596066000000|2020-07-29 23:40:00|20071.3|20031.3|20072.8|20032.8|20072.8|20032.8|20069.7|20029.7|0
1596066300000|2020-07-29 23:45:00|20073|20033|20069.7|20029.7|20074.5|20034.5|20066.7|20026.7|0
1596066600000|2020-07-29 23:50:00|20069.6|20029.6|20068.5|20028.5|20069.7|20029.7|20063.7|20023.7|0
1596066900000|2020-07-29 23:55:00|20068.7|20028.7|20065.1|20025.1|20069.7|20029.7|20063.3|20023.3|0
1596067200000|2020-07-30 00:00:00|20064.9|20024.9|20047.4|20007.4|20068.1|20028.1|20044.4|20004.4|0
1596067500000|2020-07-30 00:05:00|20047.6|20007.6|20047.4|20007.4|20057|20017|20046.2|20006.2|0
1596067800000|2020-07-30 00:10:00|20047.2|20007.2|20049|20009|20057|20017|20041.4|20001.4|0
1596068100000|2020-07-30 00:15:00|20048.8|20008.8|20042.4|20002.4|20058.8|20018.8|20036.4|19996.4|0
1596068400000|2020-07-30 00:20:00|20042.6|20002.6|20042.4|20002.4|20054.2|20014.2|20036|19996|0
1596068700000|2020-07-30 00:25:00|20042.2|20002.2|20032.5|19992.5|20042.8|20002.8|20032.5|19992.5|0
1596069000000|2020-07-30 00:30:00|20032.7|19992.7|20033.3|19993.3|20038.5|19998.5|20032.7|19992.7|0
1596069300000|2020-07-30 00:35:00|20033.5|19993.5|20033.3|19993.3|20039.4|19999.4|20027.6|19987.6|0
1596069600000|2020-07-30 00:40:00|20033.2|19993.2|20033.5|19993.5|20033.7|19993.7|20030.3|19990.3|0
1596069900000|2020-07-30 00:45:00|20033.4|19993.4|20033.1|19993.1|20033.5|19993.5|20021.4|19981.4|0
1596070200000|2020-07-30 00:50:00|20033|19993|20033.3|19993.3|20033.6|19993.6|20026.9|19986.9|0
1596070500000|2020-07-30 00:55:00|20033.1|19993.1|20050.3|20010.3|20050.3|20010.3|20027.6|19987.6|0
1596070800000|2020-07-30 01:00:00|20050.1|20010.1|20050|20010|20056.2|20016.2|20043.9|20003.9|0
1596071100000|2020-07-30 01:05:00|20049.8|20009.8|20049.6|20009.6|20053|20013|20049.6|20009.6|0
1596071400000|2020-07-30 01:10:00|20049.5|20009.5|20043.8|20003.8|20050|20010|20037.9|19997.9|0
1596071700000|2020-07-30 01:15:00|20043.9|20003.9|20043.8|20003.8|20049.8|20009.8|20043.4|20003.4|0
1596072000000|2020-07-30 01:20:00|20043.9|20003.9|20049.6|20009.6|20055.3|20015.3|20043.9|20003.9|0
1596072300000|2020-07-30 01:25:00|20049.5|20009.5|20043.6|20003.6|20055.2|20015.2|20038.1|19998.1|0
1596072600000|2020-07-30 01:30:00|20043.8|20003.8|20049.1|20009.1|20055.2|20015.2|20043.2|20003.2|0
1596072900000|2020-07-30 01:35:00|20047.1|20007.1|20037.7|19997.7|20047.1|20007.1|20037.4|19997.4|0
1596073200000|2020-07-30 01:40:00|20037.5|19997.5|20043.4|20003.4|20049.1|20009.1|20030.8|19990.8|0
1596073500000|2020-07-30 01:45:00|20043.6|20003.6|20037.6|19997.6|20043.6|20003.6|20037.4|19997.4|0
1596073800000|2020-07-30 01:50:00|20037.7|19997.7|20043.2|20003.2|20043.6|20003.6|20037.5|19997.5|0
1596074100000|2020-07-30 01:55:00|20043.1|20003.1|20037.5|19997.5|20043.4|20003.4|20026.1|19986.1|0
1596074400000|2020-07-30 02:00:00|20037.7|19997.7|20043.1|20003.1|20043.2|20003.2|20037.4|19997.4|0
1596074700000|2020-07-30 02:05:00|20043|20003|20026|19986|20043.1|20003.1|20020.1|19980.1|0
1596075000000|2020-07-30 02:10:00|20025.8|19985.8|20025.9|19985.9|20031.8|19991.8|20020.2|19980.2|0
1596075300000|2020-07-30 02:15:00|20025.8|19985.8|20026.1|19986.1|20026.1|19986.1|20020.2|19980.2|0
1596075600000|2020-07-30 02:20:00|20026.3|19986.3|20017.5|19977.5|20026.3|19986.3|20014.7|19974.7|0
1596075900000|2020-07-30 02:25:00|20017.4|19977.4|20026.1|19986.1|20026.3|19986.3|20014.2|19974.2|0
1596076200000|2020-07-30 02:30:00|20025.1|19985.1|20026.3|19986.3|20032|19992|20020.4|19980.4|0
1596076500000|2020-07-30 02:35:00|20026.1|19986.1|20020.6|19980.6|20026.3|19986.3|20020.2|19980.2|0
1596076800000|2020-07-30 02:40:00|20020.4|19980.4|20020.6|19980.6|20026.4|19986.4|20014.7|19974.7|0
1596077100000|2020-07-30 02:45:00|20018.6|19978.6|20032.5|19992.5|20035.4|19995.4|20015|19975|0
1596077400000|2020-07-30 02:50:00|20032.7|19992.7|20032.2|19992.2|20038|19998|20032.2|19992.2|0
1596077700000|2020-07-30 02:55:00|20032.3|19992.3|20032.5|19992.5|20037.7|19997.7|20032|19992|0
1596078000000|2020-07-30 03:00:00|20032.7|19992.7|20049.6|20009.6|20049.6|20009.6|20032.7|19992.7|0
1596078300000|2020-07-30 03:05:00|20049.5|20009.5|20049.5|20009.5|20049.5|20009.5|20043.7|20003.7|0
1596078600000|2020-07-30 03:10:00|20049.4|20009.4|20049.6|20009.6|20049.8|20009.8|20043.7|20003.7|0
1596078900000|2020-07-30 03:15:00|20049.8|20009.8|20049.5|20009.5|20050|20010|20049.5|20009.5|0
1596079200000|2020-07-30 03:20:00|20049.6|20009.6|20055.3|20015.3|20055.7|20015.7|20049.5|20009.5|0
1596079500000|2020-07-30 03:25:00|20055.5|20015.5|20040.9|20000.9|20055.5|20015.5|20038|19998|0
1596079800000|2020-07-30 03:30:00|20042.1|20002.1|20026.4|19986.4|20043.9|20003.9|20026.1|19986.1|0
1596080100000|2020-07-30 03:35:00|20026.3|19986.3|20032|19992|20032.3|19992.3|20026.3|19986.3|0
1596080400000|2020-07-30 03:40:00|20032.1|19992.1|20037.7|19997.7|20037.9|19997.9|20026.6|19986.6|0
1596080700000|2020-07-30 03:45:00|20037.5|19997.5|20032.2|19992.2|20037.7|19997.7|20031.6|19991.6|0
1596081000000|2020-07-30 03:50:00|20032.3|19992.3|20037.9|19997.9|20038.1|19998.1|20032.2|19992.2|0
1596081300000|2020-07-30 03:55:00|20037.7|19997.7|20032.2|19992.2|20037.9|19997.9|20032|19992|0
1596081600000|2020-07-30 04:00:00|20034|19994|20022.2|19982.2|20040|20000|20022|19982|0
1596081900000|2020-07-30 04:05:00|20022.4|19982.4|20022.4|19982.4|20027.9|19987.9|20013.6|19973.6|0
1596082200000|2020-07-30 04:10:00|20022.5|19982.5|20016.3|19976.3|20022.5|19982.5|20016.2|19976.2|0
1596082500000|2020-07-30 04:15:00|20016.2|19976.2|20021.7|19981.7|20021.7|19981.7|20016|19976|0
1596082800000|2020-07-30 04:20:00|20021.9|19981.9|20022|19982|20027.7|19987.7|20021.9|19981.9|0
1596083100000|2020-07-30 04:25:00|20022.2|19982.2|20027.6|19987.6|20027.7|19987.7|20022.2|19982.2|0
1596083400000|2020-07-30 04:30:00|20027.7|19987.7|20027.9|19987.9|20027.9|19987.9|20022|19982|0
1596083700000|2020-07-30 04:35:00|20027.8|19987.8|20027.7|19987.7|20033.6|19993.6|20027.6|19987.6|0
1596084000000|2020-07-30 04:40:00|20027.9|19987.9|20026.6|19986.6|20033.6|19993.6|20026.6|19986.6|0
1596084300000|2020-07-30 04:45:00|20025.6|19985.6|20029.7|19989.7|20030.7|19990.7|20025.2|19985.2|0
1596084600000|2020-07-30 04:50:00|20029.8|19989.8|20030|19990|20030|19990|20029.7|19989.7|0
1596084900000|2020-07-30 04:55:00|20029.8|19989.8|20018.4|19978.4|20029.9|19989.9|20018.3|19978.3|0
1596085200000|2020-07-30 05:00:00|20018.2|19978.2|20018.1|19978.1|20021.1|19981.1|20012.5|19972.5|0
1596085500000|2020-07-30 05:05:00|20018.2|19978.2|20023.6|19983.6|20023.9|19983.9|20018.1|19978.1|0
1596085800000|2020-07-30 05:10:00|20023.4|19983.4|20023.3|19983.3|20023.4|19983.4|20017.7|19977.7|0
1596086100000|2020-07-30 05:15:00|20023.4|19983.4|20011.3|19971.3|20023.4|19983.4|20011.3|19971.3|0
1596086400000|2020-07-30 05:20:00|20011.5|19971.5|20017.4|19977.4|20022.9|19982.9|20011.3|19971.3|0
1596086700000|2020-07-30 05:25:00|20017.6|19977.6|20014.9|19974.9|20017.6|19977.6|20008.3|19968.3|0
1596087000000|2020-07-30 05:30:00|20015.1|19975.1|20009.4|19969.4|20015.2|19975.2|20003.8|19963.8|0
1596087300000|2020-07-30 05:35:00|20009.2|19969.2|20010.2|19970.2|20010.2|19970.2|19997.8|19957.8|0
1596087600000|2020-07-30 05:40:00|20010|19970|19999|19959|20010.4|19970.4|19999|19959|0
1596087900000|2020-07-30 05:45:00|19998.9|19958.9|20004.3|19964.3|20004.7|19964.7|19998.3|19958.3|0
1596088200000|2020-07-30 05:50:00|20004.4|19964.4|20010.7|19970.7|20010.7|19970.7|20004.3|19964.3|0
1596088500000|2020-07-30 05:55:00|20010.9|19970.9|20000.2|19960.2|20011.6|19971.6|20000|19960|0
1596088800000|2020-07-30 06:00:00|20000|19960|19941.5|19926.5|20011.5|19971.5|19936.5|19921.5|23
1596089100000|2020-07-30 06:05:00|19936.5|19921.5|19956.5|19941.5|19956.5|19941.5|19936.5|19921.5|4
1596089400000|2020-07-30 06:10:00|19966.5|19951.5|19941.5|19926.5|19966.5|19951.5|19941.5|19926.5|14
1596089700000|2020-07-30 06:15:00|19946.5|19931.5|19941.5|19926.5|19946.5|19931.5|19941.5|19926.5|4
1596090000000|2020-07-30 06:20:00|19931.5|19916.5|19931.5|19916.5|19936.5|19921.5|19926.5|19911.5|6
1596090300000|2020-07-30 06:25:00|19921.5|19906.5|19921.5|19906.5|19931.5|19916.5|19921.5|19906.5|24
1596090600000|2020-07-30 06:30:00|19926.5|19911.5|19931.5|19916.5|19931.5|19916.5|19921.5|19906.5|29
1596090900000|2020-07-30 06:35:00|19926.5|19911.5|19921.5|19906.5|19926.5|19911.5|19921.5|19906.5|23
1596091200000|2020-07-30 06:40:00|19926.5|19911.5|19916.5|19901.5|19926.5|19911.5|19916.5|19901.5|22
1596091500000|2020-07-30 06:45:00|19911.5|19896.5|19901.5|19886.5|19911.5|19896.5|19896.5|19881.5|31
1596091800000|2020-07-30 06:50:00|19896.5|19881.5|19891.5|19876.5|19901.5|19886.5|19891.5|19876.5|13
1596092100000|2020-07-30 06:55:00|19886.5|19871.5|19901.5|19886.5|19906.5|19891.5|19871.5|19856.5|88
1596092400000|2020-07-30 07:00:00|19891.5|19876.5|19936.5|19921.5|19971.5|19956.5|19891.5|19876.5|651
1596092700000|2020-07-30 07:05:00|19931.5|19916.5|19866.5|19851.5|19931.5|19916.5|19841.5|19826.5|593
1596093000000|2020-07-30 07:10:00|19871.5|19856.5|19766.5|19751.5|19876.5|19861.5|19761.5|19746.5|449
1596093300000|2020-07-30 07:15:00|19761.5|19746.5|19766.5|19751.5|19791.5|19776.5|19716.5|19701.5|386
1596093600000|2020-07-30 07:20:00|19761.5|19746.5|19711.5|19696.5|19761.5|19746.5|19706.5|19691.5|303
1596093900000|2020-07-30 07:25:00|19706.5|19691.5|19741.5|19726.5|19746.5|19731.5|19701.5|19686.5|181
1596094200000|2020-07-30 07:30:00|19731.5|19716.5|19676.5|19661.5|19731.5|19716.5|19671.5|19656.5|363
1596094500000|2020-07-30 07:35:00|19671.5|19656.5|19711.5|19696.5|19711.5|19696.5|19666.5|19651.5|250
1596094800000|2020-07-30 07:40:00|19717.4|19702.4|19702.4|19687.4|19717.4|19702.4|19662.4|19647.4|170
1596095100000|2020-07-30 07:45:00|19707.4|19692.4|19702.4|19687.4|19707.4|19692.4|19687.4|19672.4|127
1596095400000|2020-07-30 07:50:00|19697.4|19682.4|19697.4|19682.4|19702.4|19687.4|19682.4|19667.4|113
1596095700000|2020-07-30 07:55:00|19692.4|19677.4|19707.4|19692.4|19712.4|19697.4|19687.4|19672.4|149
1596096000000|2020-07-30 08:00:00|19702.4|19687.4|19752.4|19737.4|19752.4|19737.4|19702.4|19687.4|237
1596096300000|2020-07-30 08:05:00|19747.4|19732.4|19732.4|19717.4|19747.4|19732.4|19712.4|19697.4|232
1596096600000|2020-07-30 08:10:00|19737.4|19722.4|19737.4|19722.4|19737.4|19722.4|19712.4|19697.4|122
1596096900000|2020-07-30 08:15:00|19742.4|19727.4|19727.4|19712.4|19742.4|19727.4|19712.4|19697.4|58
1596097200000|2020-07-30 08:20:00|19722.4|19707.4|19717.4|19702.4|19722.4|19707.4|19707.4|19692.4|54
1596097500000|2020-07-30 08:25:00|19712.4|19697.4|19667.4|19652.4|19717.4|19702.4|19667.4|19652.4|170
1596097800000|2020-07-30 08:30:00|19657.4|19642.4|19632.4|19617.4|19667.4|19652.4|19632.4|19617.4|167
1596098100000|2020-07-30 08:35:00|19627.4|19612.4|19637.4|19622.4|19642.4|19627.4|19622.4|19607.4|119
1596098400000|2020-07-30 08:40:00|19632.4|19617.4|19597.4|19582.4|19637.4|19622.4|19597.4|19582.4|129
1596098700000|2020-07-30 08:45:00|19592.4|19577.4|19627.4|19612.4|19627.4|19612.4|19592.4|19577.4|159
1596099000000|2020-07-30 08:50:00|19617.4|19602.4|19592.4|19577.4|19617.4|19602.4|19587.4|19572.4|174
1596099300000|2020-07-30 08:55:00|19587.4|19572.4|19537.4|19522.4|19587.4|19572.4|19537.4|19522.4|306
1596099600000|2020-07-30 09:00:00|19532.4|19517.4|19497.4|19482.4|19547.4|19532.4|19492.4|19477.4|507
1596099900000|2020-07-30 09:05:00|19492.4|19477.4|19462.4|19447.4|19492.4|19477.4|19457.4|19442.4|490
1596100200000|2020-07-30 09:10:00|19457.4|19442.4|19492.4|19477.4|19497.4|19482.4|19437.4|19422.4|578
1596100500000|2020-07-30 09:15:00|19487.4|19472.4|19447.4|19432.4|19487.4|19472.4|19427.4|19412.4|396
1596100800000|2020-07-30 09:20:00|19442.4|19427.4|19472.4|19457.4|19482.4|19467.4|19437.4|19422.4|205
1596101100000|2020-07-30 09:25:00|19467.4|19452.4|19457.4|19442.4|19472.4|19457.4|19437.4|19422.4|140
1596101400000|2020-07-30 09:30:00|19452.4|19437.4|19457.4|19442.4|19477.4|19462.4|19447.4|19432.4|178
1596101700000|2020-07-30 09:35:00|19447.4|19432.4|19442.4|19427.4|19462.4|19447.4|19437.4|19422.4|119
1596102000000|2020-07-30 09:40:00|19437.4|19422.4|19442.4|19427.4|19457.4|19442.4|19432.4|19417.4|143
1596102300000|2020-07-30 09:45:00|19437.4|19422.4|19452.4|19437.4|19452.4|19437.4|19432.4|19417.4|101
1596102600000|2020-07-30 09:50:00|19447.4|19432.4|19457.4|19442.4|19462.4|19447.4|19447.4|19432.4|102
1596102900000|2020-07-30 09:55:00|19462.4|19447.4|19447.4|19432.4|19462.4|19447.4|19442.4|19427.4|132
1596103200000|2020-07-30 10:00:00|19452.4|19437.4|19452.4|19437.4|19472.4|19457.4|19447.4|19432.4|107
1596103500000|2020-07-30 10:05:00|19447.4|19432.4|19432.4|19417.4|19452.4|19437.4|19432.4|19417.4|88
1596103800000|2020-07-30 10:10:00|19422.4|19407.4|19467.4|19452.4|19467.4|19452.4|19422.4|19407.4|99
1596104100000|2020-07-30 10:15:00|19457.4|19442.4|19447.4|19432.4|19457.4|19442.4|19447.4|19432.4|76
1596104400000|2020-07-30 10:20:00|19442.4|19427.4|19452.4|19437.4|19457.4|19442.4|19437.4|19422.4|79
1596104700000|2020-07-30 10:25:00|19447.4|19432.4|19422.4|19407.4|19447.4|19432.4|19417.4|19402.4|135
1596105000000|2020-07-30 10:30:00|19417.4|19402.4|19412.4|19397.4|19417.4|19402.4|19387.4|19372.4|185
1596105300000|2020-07-30 10:35:00|19407.4|19392.4|19397.4|19382.4|19407.4|19392.4|19387.4|19372.4|103
1596105600000|2020-07-30 10:40:00|19392.4|19377.4|19382.4|19367.4|19402.4|19387.4|19382.4|19367.4|172
1596105900000|2020-07-30 10:45:00|19387.4|19372.4|19337.4|19322.4|19387.4|19372.4|19337.4|19322.4|228
1596106200000|2020-07-30 10:50:00|19342.4|19327.4|19317.4|19302.4|19342.4|19327.4|19317.4|19302.4|233
1596106500000|2020-07-30 10:55:00|19312.4|19297.4|19327.4|19312.4|19327.4|19312.4|19292.4|19277.4|267
1596106800000|2020-07-30 11:00:00|19317.4|19302.4|19347.4|19332.4|19357.4|19342.4|19312.4|19297.4|180
1596107100000|2020-07-30 11:05:00|19342.4|19327.4|19302.4|19287.4|19347.4|19332.4|19302.4|19287.4|144
1596107400000|2020-07-30 11:10:00|19317.4|19302.4|19337.4|19322.4|19347.4|19332.4|19312.4|19297.4|126
1596107700000|2020-07-30 11:15:00|19332.4|19317.4|19357.4|19342.4|19367.4|19352.4|19332.4|19317.4|101
1596108000000|2020-07-30 11:20:00|19352.4|19337.4|19337.4|19322.4|19352.4|19337.4|19322.4|19307.4|115
1596108300000|2020-07-30 11:25:00|19342.4|19327.4|19347.4|19332.4|19352.4|19337.4|19337.4|19322.4|62
1596108600000|2020-07-30 11:30:00|19342.4|19327.4|19372.4|19357.4|19372.4|19357.4|19342.4|19327.4|91
1596108900000|2020-07-30 11:35:00|19367.4|19352.4|19387.4|19372.4|19392.4|19377.4|19357.4|19342.4|113
1596109200000|2020-07-30 11:40:00|19388.4|19373.4|19448.4|19433.4|19453.4|19438.4|19388.4|19373.4|142
1596109500000|2020-07-30 11:45:00|19443.4|19428.4|19433.4|19418.4|19443.4|19428.4|19428.4|19413.4|92
1596109800000|2020-07-30 11:50:00|19448.4|19433.4|19468.4|19453.4|19468.4|19453.4|19438.4|19423.4|149
1596110100000|2020-07-30 11:55:00|19473.4|19458.4|19453.4|19438.4|19473.4|19458.4|19448.4|19433.4|108
1596110400000|2020-07-30 12:00:00|19458.4|19443.4|19458.4|19443.4|19458.4|19443.4|19433.4|19418.4|81
1596110700000|2020-07-30 12:05:00|19453.4|19438.4|19453.4|19438.4|19453.4|19438.4|19438.4|19423.4|60
1596111000000|2020-07-30 12:10:00|19448.4|19433.4|19448.4|19433.4|19458.4|19443.4|19448.4|19433.4|43
1596111300000|2020-07-30 12:15:00|19453.4|19438.4|19453.4|19438.4|19458.4|19443.4|19433.4|19418.4|80
1596111600000|2020-07-30 12:20:00|19448.4|19433.4|19443.4|19428.4|19453.4|19438.4|19443.4|19428.4|25
1596111900000|2020-07-30 12:25:00|19448.4|19433.4|19458.4|19443.4|19463.4|19448.4|19438.4|19423.4|52
1596112200000|2020-07-30 12:30:00|19453.4|19438.4|19418.4|19403.4|19453.4|19438.4|19408.4|19393.4|170
1596112500000|2020-07-30 12:35:00|19423.4|19408.4|19433.4|19418.4|19453.4|19438.4|19408.4|19393.4|173
1596112800000|2020-07-30 12:40:00|19438.4|19423.4|19398.4|19383.4|19438.4|19423.4|19398.4|19383.4|152
1596113100000|2020-07-30 12:45:00|19393.4|19378.4|19383.4|19368.4|19423.4|19408.4|19383.4|19368.4|129
1596113400000|2020-07-30 12:50:00|19388.4|19373.4|19363.4|19348.4|19388.4|19373.4|19353.4|19338.4|180
1596113700000|2020-07-30 12:55:00|19358.4|19343.4|19338.4|19323.4|19363.4|19348.4|19333.4|19318.4|126
1596114000000|2020-07-30 13:00:00|19333.4|19318.4|19328.4|19313.4|19333.4|19318.4|19303.4|19288.4|342
1596114300000|2020-07-30 13:05:00|19333.4|19318.4|19328.4|19313.4|19343.4|19328.4|19313.4|19298.4|163
1596114600000|2020-07-30 13:10:00|19323.4|19308.4|19298.4|19283.4|19323.4|19308.4|19293.4|19278.4|158
1596114900000|2020-07-30 13:15:00|19293.4|19278.4|19333.4|19318.4|19338.4|19323.4|19283.4|19268.4|142
1596115200000|2020-07-30 13:20:00|19328.4|19313.4|19318.4|19303.4|19333.4|19318.4|19303.4|19288.4|110
1596115500000|2020-07-30 13:25:00|19313.4|19298.4|19298.4|19283.4|19323.4|19308.4|19288.4|19273.4|170
1596115800000|2020-07-30 13:30:00|19293.4|19278.4|19353.4|19338.4|19363.4|19348.4|19288.4|19273.4|1071
1596116100000|2020-07-30 13:35:00|19343.4|19328.4|19308.4|19293.4|19353.4|19338.4|19293.4|19278.4|208
1596116400000|2020-07-30 13:40:00|19303.4|19288.4|19288.4|19273.4|19318.4|19303.4|19283.4|19268.4|268
1596116700000|2020-07-30 13:45:00|19283.4|19268.4|19318.4|19303.4|19318.4|19303.4|19283.4|19268.4|155
1596117000000|2020-07-30 13:50:00|19313.4|19298.4|19248.4|19233.4|19313.4|19298.4|19248.4|19233.4|239
1596117300000|2020-07-30 13:55:00|19253.4|19238.4|19218.4|19203.4|19253.4|19238.4|19213.4|19198.4|441
1596117600000|2020-07-30 14:00:00|19213.4|19198.4|19233.4|19218.4|19238.4|19223.4|19198.4|19183.4|333
1596117900000|2020-07-30 14:05:00|19228.4|19213.4|19233.4|19218.4|19233.4|19218.4|19183.4|19168.4|505
1596118200000|2020-07-30 14:10:00|19235.2|19220.2|19210.2|19195.2|19235.2|19220.2|19200.2|19185.2|223
1596118500000|2020-07-30 14:15:00|19200.2|19185.2|19155.2|19140.2|19225.2|19210.2|19155.2|19140.2|552
1596118800000|2020-07-30 14:20:00|19150.2|19135.2|19170.2|19155.2|19170.2|19155.2|19125.2|19110.2|516
1596119100000|2020-07-30 14:25:00|19175.2|19160.2|19155.2|19140.2|19175.2|19160.2|19120.2|19105.2|653
1596119400000|2020-07-30 14:30:00|19150.2|19135.2|19210.2|19195.2|19210.2|19195.2|19150.2|19135.2|352
1596119700000|2020-07-30 14:35:00|19205.2|19190.2|19235.2|19220.2|19235.2|19220.2|19175.2|19160.2|318
1596120000000|2020-07-30 14:40:00|19230.2|19215.2|19205.2|19190.2|19255.2|19240.2|19205.2|19190.2|381
1596120300000|2020-07-30 14:45:00|19210.2|19195.2|19185.2|19170.2|19215.2|19200.2|19180.2|19165.2|186
1596120600000|2020-07-30 14:50:00|19180.2|19165.2|19160.2|19145.2|19180.2|19165.2|19155.2|19140.2|239
1596120900000|2020-07-30 14:55:00|19165.2|19150.2|19200.2|19185.2|19200.2|19185.2|19155.2|19140.2|346
1596121200000|2020-07-30 15:00:00|19205.2|19190.2|19230.2|19215.2|19235.2|19220.2|19190.2|19175.2|528
1596121500000|2020-07-30 15:05:00|19235.2|19220.2|19220.2|19205.2|19235.2|19220.2|19215.2|19200.2|379
1596121800000|2020-07-30 15:10:00|19225.2|19210.2|19210.2|19195.2|19225.2|19210.2|19200.2|19185.2|304
1596122100000|2020-07-30 15:15:00|19205.2|19190.2|19215.2|19200.2|19220.2|19205.2|19185.2|19170.2|309
1596122400000|2020-07-30 15:20:00|19210.2|19195.2|19185.2|19170.2|19215.2|19200.2|19180.2|19165.2|660
1596122700000|2020-07-30 15:25:00|19180.2|19165.2|19205.2|19190.2|19225.2|19210.2|19180.2|19165.2|714
1596123000000|2020-07-30 15:30:00|19200.2|19185.2|19250.2|19235.2|19255.2|19240.2|19195.2|19180.2|1290
1596123300000|2020-07-30 15:35:00|19245.2|19230.2|19280.2|19265.2|19290.2|19275.2|19240.2|19225.2|713
1596123600000|2020-07-30 15:40:00|19275.2|19260.2|19295.2|19280.2|19310.2|19295.2|19275.2|19260.2|322
1596123900000|2020-07-30 15:45:00|19290.2|19275.2|19270.2|19255.2|19290.2|19275.2|19270.2|19255.2|117
1596124200000|2020-07-30 15:50:00|19275.2|19250.2|19275.2|19255.2|19285.2|19260.2|19260.2|19240.2|46
1596124500000|2020-07-30 15:55:00|19280.2|19260.2|19265.2|19240.2|19280.2|19260.2|19250.2|19225.2|25
1596124800000|2020-07-30 16:00:00|19270.2|19245.2|19255.2|19230.2|19275.2|19250.2|19250.2|19230.2|53
1596125100000|2020-07-30 16:05:00|19260.2|19235.2|19245.2|19220.2|19260.2|19240.2|19235.2|19215.2|41
1596125400000|2020-07-30 16:10:00|19250.2|19225.2|19265.2|19245.2|19265.2|19245.2|19240.2|19220.2|14
1596125700000|2020-07-30 16:15:00|19270.2|19240.2|19340.2|19315.2|19350.2|19330.2|19265.2|19240.2|179
1596126000000|2020-07-30 16:20:00|19335.2|19320.2|19330.2|19305.2|19340.2|19320.2|19320.2|19300.2|39
1596126300000|2020-07-30 16:25:00|19325.2|19310.2|19320.2|19300.2|19330.2|19310.2|19315.2|19295.2|37
1596126600000|2020-07-30 16:30:00|19325.2|19305.2|19325.2|19305.2|19340.2|19315.2|19325.2|19300.2|70
1596126900000|2020-07-30 16:35:00|19320.2|19300.2|19330.2|19310.2|19335.2|19315.2|19320.2|19300.2|16
1596127200000|2020-07-30 16:40:00|19335.2|19315.2|19330.2|19310.2|19340.2|19320.2|19330.2|19310.2|9
1596127500000|2020-07-30 16:45:00|19325.2|19305.2|19345.2|19325.2|19355.2|19330.2|19325.2|19300.2|30
1596127800000|2020-07-30 16:50:00|19350.2|19320.2|19340.2|19320.2|19350.2|19325.2|19340.2|19320.2|13
1596128100000|2020-07-30 16:55:00|19345.2|19325.2|19335.2|19310.2|19345.2|19325.2|19325.2|19305.2|13
1596128400000|2020-07-30 17:00:00|19330.2|19305.2|19350.2|19325.2|19350.2|19330.2|19325.2|19305.2|23
1596128700000|2020-07-30 17:05:00|19345.2|19330.2|19350.2|19330.2|19360.2|19340.2|19345.2|19325.2|33
1596129000000|2020-07-30 17:10:00|19355.2|19335.2|19375.2|19355.2|19380.2|19360.2|19355.2|19330.2|31
1596129300000|2020-07-30 17:15:00|19370.2|19350.2|19385.2|19365.2|19390.2|19370.2|19370.2|19350.2|27
1596129600000|2020-07-30 17:20:00|19390.2|19370.2|19385.2|19360.2|19400.2|19375.2|19385.2|19360.2|30
1596129900000|2020-07-30 17:25:00|19380.2|19355.2|19375.2|19350.2|19380.2|19360.2|19374.2|19346.2|15
1596130200000|2020-07-30 17:30:00|19370.2|19345.2|19335.2|19315.2|19370.2|19345.2|19335.2|19315.2|11
1596130500000|2020-07-30 17:35:00|19340.2|19320.2|19330.2|19305.2|19340.2|19320.2|19330.2|19305.2|10
1596130800000|2020-07-30 17:40:00|19335.2|19310.2|19345.2|19320.2|19345.2|19325.2|19330.2|19310.2|2
1596131100000|2020-07-30 17:45:00|19340.2|19315.2|19345.2|19320.2|19345.2|19325.2|19340.2|19315.2|7
1596131400000|2020-07-30 17:50:00|19340.2|19325.2|19355.2|19335.2|19360.2|19340.2|19340.2|19315.2|11
1596131700000|2020-07-30 17:55:00|19360.2|19330.2|19355.2|19330.2|19360.2|19335.2|19345.2|19320.2|3
1596132000000|2020-07-30 18:00:00|19350.2|19325.2|19340.2|19315.2|19355.2|19335.2|19335.2|19310.2|13
1596132300000|2020-07-30 18:05:00|19345.2|19320.2|19355.2|19335.2|19360.2|19340.2|19335.2|19310.2|45
1596132600000|2020-07-30 18:10:00|19350.2|19330.2|19335.2|19315.2|19355.2|19330.2|19335.2|19315.2|35
1596132900000|2020-07-30 18:15:00|19340.2|19320.2|19340.2|19315.2|19345.2|19325.2|19330.2|19305.2|65
1596133200000|2020-07-30 18:20:00|19335.2|19310.2|19335.2|19310.2|19340.2|19320.2|19320.2|19295.2|18
1596133500000|2020-07-30 18:25:00|19340.2|19315.2|19310.2|19295.2|19340.2|19315.2|19305.2|19285.2|55
1596133800000|2020-07-30 18:30:00|19315.2|19300.2|19325.2|19310.2|19325.2|19310.2|19310.2|19295.2|18
1596134100000|2020-07-30 18:35:00|19330.2|19315.2|19340.2|19325.2|19340.2|19325.2|19330.2|19315.2|5
1596134400000|2020-07-30 18:40:00|19345.2|19330.2|19345.2|19330.2|19355.2|19340.2|19345.2|19330.2|10
1596134700000|2020-07-30 18:45:00|19355.2|19340.2|19355.2|19340.2|19355.2|19340.2|19350.2|19335.2|7
1596135000000|2020-07-30 18:50:00|19350.2|19335.2|19340.2|19325.2|19350.2|19335.2|19335.2|19320.2|6
1596135300000|2020-07-30 18:55:00|19345.2|19330.2|19340.2|19325.2|19345.2|19330.2|19340.2|19325.2|10
1596135600000|2020-07-30 19:00:00|19350.2|19335.2|19340.2|19325.2|19350.2|19335.2|19340.2|19325.2|19
1596135900000|2020-07-30 19:05:00|19325.2|19310.2|19325.2|19310.2|19325.2|19310.2|19325.2|19310.2|3
1596136200000|2020-07-30 19:10:00|19320.2|19305.2|19325.2|19310.2|19330.2|19315.2|19315.2|19300.2|11
1596136500000|2020-07-30 19:15:00|19320.2|19305.2|19365.2|19350.2|19365.2|19350.2|19320.2|19305.2|18
1596136800000|2020-07-30 19:20:00|19355.2|19340.2|19365.2|19350.2|19365.2|19350.2|19350.2|19335.2|10
1596137100000|2020-07-30 19:25:00|19360.2|19345.2|19355.2|19340.2|19360.2|19345.2|19350.2|19335.2|11
1596137400000|2020-07-30 19:30:00|19360.2|19345.2|19365.2|19350.2|19370.2|19355.2|19355.2|19340.2|54
1596137700000|2020-07-30 19:35:00|19360.2|19345.2|19345.2|19330.2|19360.2|19345.2|19345.2|19330.2|7
1596138000000|2020-07-30 19:40:00|19340.2|19325.2|19335.2|19320.2|19350.2|19335.2|19335.2|19320.2|14
1596138300000|2020-07-30 19:45:00|19340.2|19325.2|19350.2|19335.2|19350.2|19335.2|19340.2|19325.2|16
1596138600000|2020-07-30 19:50:00|19355.2|19340.2|19340.2|19325.2|19355.2|19340.2|19335.2|19320.2|20
1596138900000|2020-07-30 19:55:00|19345.2|19330.2|19360.2|19345.2|19365.2|19350.2|19335.2|19320.2|24
1596139200000|2020-07-30 20:00:00|19348.2|19308.2|19340.3|19300.3|19351.1|19311.1|19337.9|19297.9|0
1596139500000|2020-07-30 20:05:00|19340.2|19300.2|19387.6|19347.6|19387.6|19347.6|19334.4|19294.4|0
1596139800000|2020-07-30 20:10:00|19387.5|19347.5|19429.4|19389.4|19443.2|19403.2|19380.4|19340.4|0
1596140100000|2020-07-30 20:15:00|19428.9|19388.9|19427.2|19387.2|19433.4|19393.4|19423.5|19383.5|0
1596140400000|2020-07-30 20:20:00|19427.7|19387.7|19444.9|19404.9|19445.9|19405.9|19427.7|19387.7|0
1596140700000|2020-07-30 20:25:00|19445.4|19405.4|19440|19400|19450.9|19410.9|19440|19400|0
1596141000000|2020-07-30 20:30:00|19442.4|19402.4|19520.6|19480.6|19529.6|19489.6|19436.5|19396.5|0
1596141300000|2020-07-30 20:35:00|19520.7|19480.7|19519.4|19479.4|19530.8|19490.8|19508|19468|0
1596141600000|2020-07-30 20:40:00|19519.2|19479.2|19480.6|19440.6|19525.9|19485.9|19480.6|19440.6|0
1596141900000|2020-07-30 20:45:00|19480.9|19440.9|19489.6|19449.6|19492.8|19452.8|19479.4|19439.4|0
1596142200000|2020-07-30 20:50:00|19489.8|19449.8|19495.5|19455.5|19495.5|19455.5|19486.6|19446.6|0
1596142500000|2020-07-30 20:55:00|19495.2|19455.2|19497.1|19457.1|19499.1|19459.1|19491.4|19451.4|0
1596142800000|2020-07-30 21:00:00|19496.6|19456.6|19494.1|19454.1|19497.1|19457.1|19493.1|19453.1|0
1596143100000|2020-07-30 21:05:00|19495.6|19455.6|19493.6|19453.6|19495.6|19455.6|19492.6|19452.6|0
1596143400000|2020-07-30 21:10:00|19493.1|19453.1|19493.2|19453.2|19493.6|19453.6|19490.7|19450.7|0
1596143700000|2020-07-30 21:15:00|19491.2|19451.2|19493.2|19453.2|19493.2|19453.2|19491.2|19451.2|0
1596144000000|2020-07-30 21:20:00|19492.2|19452.2|19468.8|19428.8|19492.2|19452.2|19468.3|19428.3|0
1596144300000|2020-07-30 21:25:00|19469.3|19429.3|19470.8|19430.8|19470.8|19430.8|19468.3|19428.3|0
1596144600000|2020-07-30 21:30:00|19469.8|19429.8|19470.8|19430.8|19471.3|19431.3|19469.8|19429.8|0
1596144900000|2020-07-30 21:35:00|19469.8|19429.8|19472.8|19432.8|19472.8|19432.8|19469.8|19429.8|0
1596145200000|2020-07-30 21:40:00|19473.3|19433.3|19471.7|19431.7|19473.3|19433.3|19469.8|19429.8|0
1596145500000|2020-07-30 21:45:00|19471.5|19431.5|19469.9|19429.9|19471.5|19431.5|19469.4|19429.4|0
1596145800000|2020-07-30 21:50:00|19470.4|19430.4|19471.9|19431.9|19471.9|19431.9|19468.4|19428.4|0
1596146100000|2020-07-30 21:55:00|19472.4|19432.4|19479.8|19439.8|19480.3|19440.3|19471.9|19431.9|0
1596146400000|2020-07-30 22:00:00|19481.1|19441.1|19486.2|19446.2|19501.1|19461.1|19481.1|19441.1|0
1596146700000|2020-07-30 22:05:00|19486.6|19446.6|19469.6|19429.6|19488.8|19448.8|19467.6|19427.6|0
1596147000000|2020-07-30 22:10:00|19469.7|19429.7|19467.6|19427.6|19474|19434|19466.3|19426.3|0
1596147300000|2020-07-30 22:15:00|19467.7|19427.7|19463.9|19423.9|19467.7|19427.7|19461.9|19421.9|0
1596147600000|2020-07-30 22:20:00|19463.6|19423.6|19463.5|19423.5|19464.1|19424.1|19459|19419|0
1596147900000|2020-07-30 22:25:00|19463.7|19423.7|19463|19423|19467.4|19427.4|19461.7|19421.7|0
1596148200000|2020-07-30 22:30:00|19462.7|19422.7|19452.8|19412.8|19462.7|19422.7|19446.3|19406.3|0
1596148500000|2020-07-30 22:35:00|19453.1|19413.1|19461.8|19421.8|19461.8|19421.8|19452.8|19412.8|0
1596148800000|2020-07-30 22:40:00|19462|19422|19459.8|19419.8|19466.2|19426.2|19456.5|19416.5|0
1596149100000|2020-07-30 22:45:00|19459.9|19419.9|19461|19421|19463|19423|19458.5|19418.5|0
1596149400000|2020-07-30 22:50:00|19461.1|19421.1|19459.8|19419.8|19461.1|19421.1|19455.3|19415.3|0
1596149700000|2020-07-30 22:55:00|19459.5|19419.5|19461.8|19421.8|19461.8|19421.8|19457.3|19417.3|0
1596150000000|2020-07-30 23:00:00|19462|19422|19461.8|19421.8|19471.9|19431.9|19458.5|19418.5|0
1596150300000|2020-07-30 23:05:00|19462|19422|19463|19423|19465.5|19425.5|19461|19421|0
1596150600000|2020-07-30 23:10:00|19463.5|19423.5|19466.2|19426.2|19468.1|19428.1|19457.3|19417.3|0
1596150900000|2020-07-30 23:15:00|19466.4|19426.4|19481.9|19441.9|19485.1|19445.1|19466.4|19426.4|0
1596151200000|2020-07-30 23:20:00|19481.7|19441.7|19484.3|19444.3|19487.6|19447.6|19479.9|19439.9|0
1596151500000|2020-07-30 23:25:00|19484.1|19444.1|19486.8|19446.8|19486.8|19446.8|19481.1|19441.1|0
1596151800000|2020-07-30 23:30:00|19488.6|19448.6|19490.2|19450.2|19500.4|19460.4|19486.1|19446.1|0
1596152100000|2020-07-30 23:35:00|19490.1|19450.1|19488|19448|19492.7|19452.7|19481.5|19441.5|0
1596152400000|2020-07-30 23:40:00|19487.8|19447.8|19488|19448|19492.3|19452.3|19486|19446|0
1596152700000|2020-07-30 23:45:00|19488.2|19448.2|19503.6|19463.6|19503.6|19463.6|19488.2|19448.2|0
1596153000000|2020-07-30 23:50:00|19503.9|19463.9|19508.1|19468.1|19508.7|19468.7|19500.4|19460.4|0
1596153300000|2020-07-30 23:55:00|19508|19468|19497.7|19457.7|19508.1|19468.1|19495.9|19455.9|0
1596153600000|2020-07-31 00:00:00|19497.2|19457.2|19481.6|19441.6|19509.3|19469.3|19480.4|19440.4|0
1596153900000|2020-07-31 00:05:00|19481.5|19441.5|19459.9|19419.9|19486.1|19446.1|19456.7|19416.7|0
1596154200000|2020-07-31 00:10:00|19460.2|19420.2|19446.8|19406.8|19463.7|19423.7|19446.1|19406.1|0
1596154500000|2020-07-31 00:15:00|19446.5|19406.5|19408.3|19368.3|19446.8|19406.8|19386.9|19346.9|0
1596154800000|2020-07-31 00:20:00|19408.1|19368.1|19379.5|19339.5|19408.1|19368.1|19379.5|19339.5|0
1596155100000|2020-07-31 00:25:00|19379.4|19339.4|19377.2|19337.2|19385.2|19345.2|19371.3|19331.3|0
1596155400000|2020-07-31 00:30:00|19377.3|19337.3|19326.9|19286.9|19377.7|19337.7|19326.9|19286.9|0
1596155700000|2020-07-31 00:35:00|19326.7|19286.7|19321.7|19281.7|19332.4|19292.4|19318.4|19278.4|0
1596156000000|2020-07-31 00:40:00|19322.7|19282.7|19322|19282|19328|19288|19316.3|19276.3|0
1596156300000|2020-07-31 00:45:00|19321.9|19281.9|19344.9|19304.9|19345|19305|19310.8|19270.8|0
1596156600000|2020-07-31 00:50:00|19342.9|19302.9|19333.6|19293.6|19342.9|19302.9|19327.8|19287.8|0
1596156900000|2020-07-31 00:55:00|19333.4|19293.4|19305|19265|19333.4|19293.4|19305|19265|0
1596157200000|2020-07-31 01:00:00|19305.2|19265.2|19328.6|19288.6|19334.1|19294.1|19298.9|19258.9|0
1596157500000|2020-07-31 01:05:00|19329.6|19289.6|19334.1|19294.1|19346|19306|19328.1|19288.1|0
1596157800000|2020-07-31 01:10:00|19334.2|19294.2|19340.4|19300.4|19340.4|19300.4|19328.3|19288.3|0
1596158100000|2020-07-31 01:15:00|19340.5|19300.5|19340.9|19300.9|19346.5|19306.5|19334.6|19294.6|0
1596158400000|2020-07-31 01:20:00|19341.9|19301.9|19323.4|19283.4|19346.3|19306.3|19311.8|19271.8|0
1596158700000|2020-07-31 01:25:00|19323.6|19283.6|19341|19301|19346.8|19306.8|19323.6|19283.6|0
1596159000000|2020-07-31 01:30:00|19341.2|19301.2|19346.5|19306.5|19352.6|19312.6|19340.7|19300.7|0
1596159300000|2020-07-31 01:35:00|19346.3|19306.3|19369.7|19329.7|19369.9|19329.9|19346.3|19306.3|0
1596159600000|2020-07-31 01:40:00|19369.9|19329.9|19369.2|19329.2|19381|19341|19366.9|19326.9|0
1596159900000|2020-07-31 01:45:00|19369.4|19329.4|19387.5|19347.5|19387.6|19347.6|19369.2|19329.2|0
1596160200000|2020-07-31 01:50:00|19387.6|19347.6|19393|19353|19404.1|19364.1|19387.6|19347.6|0
1596160500000|2020-07-31 01:55:00|19394|19354|19387.5|19347.5|19398.6|19358.6|19387.3|19347.3|0
1596160800000|2020-07-31 02:00:00|19387.4|19347.4|19375.7|19335.7|19387.5|19347.5|19370.1|19330.1|0
1596161100000|2020-07-31 02:05:00|19375.5|19335.5|19348|19308|19375.5|19335.5|19342.2|19302.2|0
1596161400000|2020-07-31 02:10:00|19348.1|19308.1|19353.8|19313.8|19359|19319|19348.1|19308.1|0
1596161700000|2020-07-31 02:15:00|19354|19314|19331.7|19291.7|19354|19314|19331.7|19291.7|0
1596162000000|2020-07-31 02:20:00|19330.7|19290.7|19312.1|19272.1|19331.5|19291.5|19309.3|19269.3|0
1596162300000|2020-07-31 02:25:00|19311.1|19271.1|19310.5|19270.5|19326.9|19286.9|19309.5|19269.5|0
1596162600000|2020-07-31 02:30:00|19312.5|19272.5|19283.1|19243.1|19315.8|19275.8|19283.1|19243.1|0
1596162900000|2020-07-31 02:35:00|19282.9|19242.9|19234.2|19194.2|19288.7|19248.7|19228.6|19188.6|0
1596163200000|2020-07-31 02:40:00|19234.1|19194.1|19255.5|19215.5|19267.3|19227.3|19234.1|19194.1|0
1596163500000|2020-07-31 02:45:00|19255.4|19215.4|19261.5|19221.5|19261.6|19221.6|19249.4|19209.4|0
1596163800000|2020-07-31 02:50:00|19261.6|19221.6|19261.8|19221.8|19267.3|19227.3|19250.5|19210.5|0
1596164100000|2020-07-31 02:55:00|19260.8|19220.8|19238.2|19198.2|19262|19222|19235.6|19195.6|0
1596164400000|2020-07-31 03:00:00|19238.4|19198.4|19227.6|19187.6|19239.1|19199.1|19227.6|19187.6|0
1596164700000|2020-07-31 03:05:00|19227.4|19187.4|19232.8|19192.8|19236.1|19196.1|19224.5|19184.5|0
1596165000000|2020-07-31 03:10:00|19232.9|19192.9|19239.2|19199.2|19244.7|19204.7|19232.4|19192.4|0
1596165300000|2020-07-31 03:15:00|19239.1|19199.1|19272|19232|19272|19232|19233.4|19193.4|0
1596165600000|2020-07-31 03:20:00|19272.1|19232.1|19277.6|19237.6|19288.6|19248.6|19266.3|19226.3|0
1596165900000|2020-07-31 03:25:00|19277.5|19237.5|19271.8|19231.8|19277.8|19237.8|19260.8|19220.8|0
1596166200000|2020-07-31 03:30:00|19272|19232|19264.1|19224.1|19272|19232|19233.1|19193.1|0
1596166500000|2020-07-31 03:35:00|19264.2|19224.2|19267|19227|19272.9|19232.9|19261.5|19221.5|0
1596166800000|2020-07-31 03:40:00|19267.1|19227.1|19250.2|19210.2|19267.1|19227.1|19244.9|19204.9|0
1596167100000|2020-07-31 03:45:00|19250|19210|19253.2|19213.2|19253.3|19213.3|19238.2|19198.2|0
1596167400000|2020-07-31 03:50:00|19253.3|19213.3|19255.4|19215.4|19261.1|19221.1|19247.8|19207.8|0
1596167700000|2020-07-31 03:55:00|19255.6|19215.6|19260.9|19220.9|19261.1|19221.1|19255.3|19215.3|0
1596168000000|2020-07-31 04:00:00|19261|19221|19231.9|19191.9|19261.1|19221.1|19209.6|19169.6|0
1596168300000|2020-07-31 04:05:00|19230.9|19190.9|19232.3|19192.3|19232.5|19192.5|19217.6|19177.6|0
1596168600000|2020-07-31 04:10:00|19232.4|19192.4|19235.3|19195.3|19238.4|19198.4|19226.8|19186.8|0
1596168900000|2020-07-31 04:15:00|19236.3|19196.3|19235.8|19195.8|19238.4|19198.4|19226.7|19186.7|0
1596169200000|2020-07-31 04:20:00|19235.9|19195.9|19230|19190|19238.7|19198.7|19223.9|19183.9|0
1596169500000|2020-07-31 04:25:00|19229.9|19189.9|19211.6|19171.6|19230|19190|19211.5|19171.5|0
1596169800000|2020-07-31 04:30:00|19211.8|19171.8|19216.9|19176.9|19233.9|19193.9|19211.8|19171.8|0
1596170100000|2020-07-31 04:35:00|19216.8|19176.8|19221.9|19181.9|19222.3|19182.3|19207.8|19167.8|0
1596170400000|2020-07-31 04:40:00|19222|19182|19205.5|19165.5|19222.2|19182.2|19204.5|19164.5|0
1596170700000|2020-07-31 04:45:00|19205.3|19165.3|19216.1|19176.1|19216.1|19176.1|19199.3|19159.3|0
1596171000000|2020-07-31 04:50:00|19215.9|19175.9|19238.5|19198.5|19238.6|19198.6|19210.8|19170.8|0
1596171300000|2020-07-31 04:55:00|19240.5|19200.5|19221.8|19181.8|19255.1|19215.1|19221.4|19181.4|0
1596171600000|2020-07-31 05:00:00|19221.9|19181.9|19231.4|19191.4|19254.2|19214.2|19221.9|19181.9|0
1596171900000|2020-07-31 05:05:00|19233.4|19193.4|19237.4|19197.4|19242.9|19202.9|19231.8|19191.8|0
1596172200000|2020-07-31 05:10:00|19237.5|19197.5|19238.1|19198.1|19243.6|19203.6|19232.1|19192.1|0
1596172500000|2020-07-31 05:15:00|19237.9|19197.9|19220.5|19180.5|19238.4|19198.4|19214.5|19174.5|0
1596172800000|2020-07-31 05:20:00|19220.7|19180.7|19215.3|19175.3|19223.9|19183.9|19215.1|19175.1|0
1596173100000|2020-07-31 05:25:00|19215.2|19175.2|19217.2|19177.2|19228|19188|19214.7|19174.7|0
1596173400000|2020-07-31 05:30:00|19217.3|19177.3|19205.7|19165.7|19230.7|19190.7|19205.7|19165.7|0
1596173700000|2020-07-31 05:35:00|19205.6|19165.6|19178.2|19138.2|19205.7|19165.7|19178.2|19138.2|0
1596174000000|2020-07-31 05:40:00|19177.2|19137.2|19191.6|19151.6|19191.6|19151.6|19159.5|19119.5|0
1596174300000|2020-07-31 05:45:00|19191.8|19151.8|19191.6|19151.6|19191.9|19151.9|19175.3|19135.3|0
1596174600000|2020-07-31 05:50:00|19191.8|19151.8|19207.4|19167.4|19218.8|19178.8|19191.8|19151.8|0
1596174900000|2020-07-31 05:55:00|19207.5|19167.5|19175.1|19135.1|19210.2|19170.2|19175|19135|0
1596175200000|2020-07-31 06:00:00|19175.5|19135.5|19190.2|19175.2|19202.7|19175.2|19110.2|19095.2|130
1596175500000|2020-07-31 06:05:00|19195.2|19180.2|19230.2|19215.2|19240.2|19225.2|19195.2|19180.2|62
1596175800000|2020-07-31 06:10:00|19235.2|19220.2|19230.2|19215.2|19245.2|19230.2|19230.2|19215.2|27
1596176100000|2020-07-31 06:15:00|19235.2|19220.2|19250.2|19235.2|19250.2|19235.2|19230.2|19215.2|22
1596176400000|2020-07-31 06:20:00|19245.2|19230.2|19290.2|19275.2|19295.2|19280.2|19245.2|19230.2|65
1596176700000|2020-07-31 06:25:00|19295.2|19280.2|19280.2|19265.2|19300.2|19285.2|19280.2|19265.2|18
1596177000000|2020-07-31 06:30:00|19290.2|19275.2|19305.2|19290.2|19310.2|19295.2|19290.2|19275.2|24
1596177300000|2020-07-31 06:35:00|19310.2|19295.2|19330.2|19315.2|19330.2|19315.2|19310.2|19295.2|9
1596177600000|2020-07-31 06:40:00|19325.2|19310.2|19300.2|19285.2|19325.2|19310.2|19300.2|19285.2|15
1596177900000|2020-07-31 06:45:00|19305.2|19290.2|19290.2|19275.2|19305.2|19290.2|19285.2|19270.2|17
1596178200000|2020-07-31 06:50:00|19285.2|19270.2|19305.2|19290.2|19310.2|19295.2|19285.2|19270.2|27
1596178500000|2020-07-31 06:55:00|19290.2|19275.2|19285.2|19270.2|19305.2|19290.2|19270.2|19255.2|86
1596178800000|2020-07-31 07:00:00|19300.2|19285.2|19375.2|19360.2|19425.2|19410.2|19285.2|19270.2|862
1596179100000|2020-07-31 07:05:00|19380.2|19365.2|19385.2|19370.2|19440.2|19425.2|19355.2|19340.2|550
1596179400000|2020-07-31 07:10:00|19390.2|19375.2|19360.2|19345.2|19400.2|19385.2|19315.2|19300.2|444
1596179700000|2020-07-31 07:15:00|19365.2|19350.2|19365.2|19350.2|19370.2|19355.2|19310.2|19295.2|282
1596180000000|2020-07-31 07:20:00|19360.2|19345.2|19405.2|19390.2|19410.2|19395.2|19360.2|19345.2|352
1596180300000|2020-07-31 07:25:00|19410.2|19395.2|19425.2|19410.2|19440.2|19425.2|19400.2|19385.2|310
1596180600000|2020-07-31 07:30:00|19430.2|19415.2|19465.2|19450.2|19480.2|19465.2|19430.2|19415.2|452
1596180900000|2020-07-31 07:35:00|19460.2|19445.2|19500.2|19485.2|19515.2|19500.2|19450.2|19435.2|358
1596181200000|2020-07-31 07:40:00|19495.2|19480.2|19515.2|19500.2|19545.2|19530.2|19495.2|19480.2|626
1596181500000|2020-07-31 07:45:00|19520.2|19505.2|19465.2|19450.2|19520.2|19505.2|19460.2|19445.2|375
1596181800000|2020-07-31 07:50:00|19475.2|19460.2|19485.2|19470.2|19500.2|19485.2|19475.2|19460.2|154
1596182100000|2020-07-31 07:55:00|19480.2|19465.2|19495.2|19480.2|19495.2|19480.2|19465.2|19450.2|152
1596182400000|2020-07-31 08:00:00|19500.2|19485.2|19480.2|19465.2|19510.2|19495.2|19470.2|19455.2|160
1596182700000|2020-07-31 08:05:00|19475.2|19460.2|19475.2|19460.2|19500.2|19485.2|19475.2|19460.2|154
1596183000000|2020-07-31 08:10:00|19470.2|19455.2|19460.2|19445.2|19475.2|19460.2|19455.2|19440.2|120
1596183300000|2020-07-31 08:15:00|19455.2|19440.2|19445.2|19430.2|19460.2|19445.2|19445.2|19430.2|78
1596183600000|2020-07-31 08:20:00|19450.2|19435.2|19460.2|19445.2|19465.2|19450.2|19450.2|19435.2|97
1596183900000|2020-07-31 08:25:00|19455.2|19440.2|19455.2|19440.2|19495.2|19480.2|19455.2|19440.2|184
1596184200000|2020-07-31 08:30:00|19460.2|19445.2|19465.2|19450.2|19470.2|19455.2|19445.2|19430.2|156
1596184500000|2020-07-31 08:35:00|19460.2|19445.2|19515.2|19500.2|19540.2|19525.2|19460.2|19445.2|279
1596184800000|2020-07-31 08:40:00|19510.2|19495.2|19510.2|19495.2|19515.2|19500.2|19505.2|19490.2|72
1596185100000|2020-07-31 08:45:00|19515.2|19500.2|19485.2|19470.2|19515.2|19500.2|19480.2|19465.2|208
1596185400000|2020-07-31 08:50:00|19490.2|19475.2|19455.2|19440.2|19490.2|19475.2|19445.2|19430.2|175
1596185700000|2020-07-31 08:55:00|19460.2|19445.2|19460.2|19445.2|19470.2|19455.2|19455.2|19440.2|77
1596186000000|2020-07-31 09:00:00|19455.2|19440.2|19435.2|19420.2|19465.2|19450.2|19435.2|19420.2|146
1596186300000|2020-07-31 09:05:00|19430.2|19415.2|19460.2|19445.2|19460.2|19445.2|19425.2|19410.2|84
1596186600000|2020-07-31 09:10:00|19455.2|19440.2|19470.2|19455.2|19470.2|19455.2|19430.2|19415.2|101
1596186900000|2020-07-31 09:15:00|19465.2|19450.2|19425.2|19410.2|19475.2|19460.2|19415.2|19400.2|131
1596187200000|2020-07-31 09:20:00|19430.2|19415.2|19410.2|19395.2|19440.2|19425.2|19405.2|19390.2|134
1596187500000|2020-07-31 09:25:00|19415.2|19400.2|19435.2|19420.2|19435.2|19420.2|19405.2|19390.2|120
1596187800000|2020-07-31 09:30:00|19430.2|19415.2|19430.2|19415.2|19445.2|19430.2|19415.2|19400.2|117
1596188100000|2020-07-31 09:35:00|19435.2|19420.2|19435.2|19420.2|19435.2|19420.2|19430.2|19415.2|43
1596188400000|2020-07-31 09:40:00|19430.2|19415.2|19415.2|19400.2|19430.2|19415.2|19410.2|19395.2|80
1596188700000|2020-07-31 09:45:00|19425.2|19410.2|19440.2|19425.2|19445.2|19430.2|19420.2|19405.2|145
1596189000000|2020-07-31 09:50:00|19435.2|19420.2|19400.2|19385.2|19435.2|19420.2|19400.2|19385.2|104
1596189300000|2020-07-31 09:55:00|19405.2|19390.2|19385.2|19370.2|19410.2|19395.2|19380.2|19365.2|90
1596189600000|2020-07-31 10:00:00|19390.2|19375.2|19405.2|19390.2|19410.2|19395.2|19390.2|19375.2|72
1596189900000|2020-07-31 10:05:00|19400.2|19385.2|19430.2|19415.2|19430.2|19415.2|19400.2|19385.2|175
1596190200000|2020-07-31 10:10:00|19435.2|19420.2|19425.2|19410.2|19450.2|19435.2|19420.2|19405.2|64
1596190500000|2020-07-31 10:15:00|19420.2|19405.2|19395.2|19380.2|19420.2|19405.2|19385.2|19370.2|89
1596190800000|2020-07-31 10:20:00|19400.2|19385.2|19405.2|19390.2|19410.2|19395.2|19395.2|19380.2|62
1596191100000|2020-07-31 10:25:00|19410.2|19395.2|19450.2|19435.2|19450.2|19435.2|19410.2|19395.2|75
1596191400000|2020-07-31 10:30:00|19455.2|19440.2|19455.2|19440.2|19470.2|19455.2|19445.2|19430.2|234
1596191700000|2020-07-31 10:35:00|19450.2|19435.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|48
1596192000000|2020-07-31 10:40:00|19455.2|19440.2|19450.2|19435.2|19465.2|19450.2|19445.2|19430.2|63
1596192300000|2020-07-31 10:45:00|19445.2|19430.2|19415.2|19400.2|19445.2|19430.2|19415.2|19400.2|96
1596192600000|2020-07-31 10:50:00|19410.2|19395.2|19415.2|19400.2|19420.2|19405.2|19405.2|19390.2|76
1596192900000|2020-07-31 10:55:00|19420.2|19405.2|19440.2|19425.2|19450.2|19435.2|19410.2|19395.2|74
1596193200000|2020-07-31 11:00:00|19445.2|19430.2|19460.2|19445.2|19465.2|19450.2|19440.2|19425.2|104
1596193500000|2020-07-31 11:05:00|19465.2|19450.2|19465.2|19450.2|19485.2|19470.2|19460.2|19445.2|106
1596193800000|2020-07-31 11:10:00|19460.2|19445.2|19475.2|19460.2|19475.2|19460.2|19460.2|19445.2|51
1596194100000|2020-07-31 11:15:00|19480.2|19465.2|19485.2|19470.2|19485.2|19470.2|19465.2|19450.2|53
1596194400000|2020-07-31 11:20:00|19495.2|19480.2|19500.2|19485.2|19505.2|19490.2|19495.2|19480.2|78
1596194700000|2020-07-31 11:25:00|19495.2|19480.2|19480.2|19465.2|19495.2|19480.2|19475.2|19460.2|50
1596195000000|2020-07-31 11:30:00|19485.2|19470.2|19485.2|19470.2|19495.2|19480.2|19475.2|19460.2|51
1596195300000|2020-07-31 11:35:00|19475.2|19460.2|19465.2|19450.2|19475.2|19460.2|19460.2|19445.2|102
1596195600000|2020-07-31 11:40:00|19463.1|19448.1|19458.1|19443.1|19478.1|19463.1|19453.1|19438.1|77
1596195900000|2020-07-31 11:45:00|19453.1|19438.1|19453.1|19438.1|19458.1|19443.1|19438.1|19423.1|51
1596196200000|2020-07-31 11:50:00|19448.1|19433.1|19458.1|19443.1|19458.1|19443.1|19448.1|19433.1|97
1596196500000|2020-07-31 11:55:00|19463.1|19448.1|19468.1|19453.1|19468.1|19453.1|19458.1|19443.1|79
1596196800000|2020-07-31 12:00:00|19463.1|19448.1|19478.1|19463.1|19478.1|19463.1|19458.1|19443.1|69
1596197100000|2020-07-31 12:05:00|19473.1|19458.1|19438.1|19423.1|19473.1|19458.1|19438.1|19423.1|75
1596197400000|2020-07-31 12:10:00|19433.1|19418.1|19433.1|19418.1|19443.1|19428.1|19423.1|19408.1|111
1596197700000|2020-07-31 12:15:00|19438.1|19423.1|19423.1|19408.1|19443.1|19428.1|19423.1|19408.1|83
1596198000000|2020-07-31 12:20:00|19428.1|19413.1|19428.1|19413.1|19428.1|19413.1|19413.1|19398.1|64
1596198300000|2020-07-31 12:25:00|19433.1|19418.1|19448.1|19433.1|19448.1|19433.1|19423.1|19408.1|86
1596198600000|2020-07-31 12:30:00|19453.1|19438.1|19433.1|19418.1|19453.1|19438.1|19428.1|19413.1|93
1596198900000|2020-07-31 12:35:00|19428.1|19413.1|19438.1|19423.1|19438.1|19423.1|19428.1|19413.1|46
1596199200000|2020-07-31 12:40:00|19433.1|19418.1|19448.1|19433.1|19448.1|19433.1|19428.1|19413.1|36
1596199500000|2020-07-31 12:45:00|19453.1|19438.1|19463.1|19448.1|19468.1|19453.1|19453.1|19438.1|77
1596199800000|2020-07-31 12:50:00|19468.1|19453.1|19483.1|19468.1|19483.1|19468.1|19468.1|19453.1|51
1596200100000|2020-07-31 12:55:00|19488.1|19473.1|19473.1|19458.1|19488.1|19473.1|19473.1|19458.1|66
1596200400000|2020-07-31 13:00:00|19468.1|19453.1|19468.1|19453.1|19478.1|19463.1|19463.1|19448.1|127
1596200700000|2020-07-31 13:05:00|19473.1|19458.1|19483.1|19468.1|19488.1|19473.1|19473.1|19458.1|64
1596201000000|2020-07-31 13:10:00|19488.1|19473.1|19493.1|19478.1|19493.1|19478.1|19488.1|19473.1|69
1596201300000|2020-07-31 13:15:00|19488.1|19473.1|19493.1|19478.1|19493.1|19478.1|19478.1|19463.1|70
1596201600000|2020-07-31 13:20:00|19488.1|19473.1|19498.1|19483.1|19503.1|19488.1|19483.1|19468.1|56
1596201900000|2020-07-31 13:25:00|19503.1|19488.1|19498.1|19483.1|19503.1|19488.1|19493.1|19478.1|92
1596202200000|2020-07-31 13:30:00|19508.1|19493.1|19483.1|19468.1|19508.1|19493.1|19468.1|19453.1|205
1596202500000|2020-07-31 13:35:00|19478.1|19463.1|19428.1|19413.1|19478.1|19463.1|19428.1|19413.1|176
1596202800000|2020-07-31 13:40:00|19433.1|19418.1|19403.1|19388.1|19438.1|19423.1|19403.1|19388.1|122
1596203100000|2020-07-31 13:45:00|19398.1|19383.1|19408.1|19393.1|19443.1|19428.1|19388.1|19373.1|247
1596203400000|2020-07-31 13:50:00|19403.1|19388.1|19433.1|19418.1|19433.1|19418.1|19368.1|19353.1|204
1596203700000|2020-07-31 13:55:00|19428.1|19413.1|19413.1|19398.1|19433.1|19418.1|19408.1|19393.1|141
1596204000000|2020-07-31 14:00:00|19418.1|19403.1|19378.1|19363.1|19423.1|19408.1|19358.1|19343.1|255
1596204300000|2020-07-31 14:05:00|19373.1|19358.1|19368.1|19353.1|19383.1|19368.1|19363.1|19348.1|87
1596204600000|2020-07-31 14:10:00|19366|19351|19331|19316|19366|19351|19306|19291|282
1596204900000|2020-07-31 14:15:00|19326|19311|19281|19266|19331|19316|19271|19256|302
1596205200000|2020-07-31 14:20:00|19276|19261|19261|19246|19276|19261|19236|19221|560
1596205500000|2020-07-31 14:25:00|19266|19251|19236|19221|19266|19251|19211|19196|290
1596205800000|2020-07-31 14:30:00|19231|19216|19231|19216|19251|19236|19226|19211|221
1596206100000|2020-07-31 14:35:00|19236|19221|19266|19251|19266|19251|19231|19216|157
1596206400000|2020-07-31 14:40:00|19261|19246|19226|19211|19261|19246|19216|19201|259
1596206700000|2020-07-31 14:45:00|19231|19216|19231|19216|19241|19226|19206|19191|307
1596207000000|2020-07-31 14:50:00|19221|19206|19196|19181|19231|19216|19181|19166|299
1596207300000|2020-07-31 14:55:00|19191|19176|19191|19176|19206|19191|19166|19151|229
1596207600000|2020-07-31 15:00:00|19196|19181|19156|19141|19206|19191|19141|19126|275
1596207900000|2020-07-31 15:05:00|19151|19136|19111|19096|19156|19141|19111|19096|315
1596208200000|2020-07-31 15:10:00|19116|19101|19151|19136|19156|19141|19086|19071|304
1596208500000|2020-07-31 15:15:00|19146|19131|19171|19156|19171|19156|19136|19121|293
1596208800000|2020-07-31 15:20:00|19176|19161|19151|19136|19191|19176|19146|19131|435
1596209100000|2020-07-31 15:25:00|19156|19141|19176|19161|19196|19181|19151|19136|782
1596209400000|2020-07-31 15:30:00|19171|19156|19101|19086|19181|19166|19101|19086|1056
1596209700000|2020-07-31 15:35:00|19106|19091|19066|19051|19116|19101|19051|19036|513
1596210000000|2020-07-31 15:40:00|19071|19056|19041|19026|19076|19061|19041|19026|165
1596210300000|2020-07-31 15:45:00|19036|19021|19066|19051|19066|19051|19036|19021|131
1596210600000|2020-07-31 15:50:00|19061|19041|19006|18986|19066|19041|19001|18976|136
1596210900000|2020-07-31 15:55:00|19011|18991|18981|18961|19011|18991|18971|18946|197
1596211200000|2020-07-31 16:00:00|18986|18956|18981|18961|18996|18976|18971|18951|62
1596211500000|2020-07-31 16:05:00|18986|18956|18956|18931|18996|18976|18946|18926|83
1596211800000|2020-07-31 16:10:00|18961|18936|18961|18936|18981|18956|18951|18926|72
1596212100000|2020-07-31 16:15:00|18956|18941|18961|18936|18971|18946|18931|18911|126
1596212400000|2020-07-31 16:20:00|18956|18931|18986|18961|18991|18966|18956|18931|28
1596212700000|2020-07-31 16:25:00|18981|18956|19011|18986|19011|18991|18976|18951|38
1596213000000|2020-07-31 16:30:00|19006|18981|19006|18981|19016|18996|18991|18971|42
1596213300000|2020-07-31 16:35:00|19001|18976|18976|18951|19001|18981|18966|18946|31
1596213600000|2020-07-31 16:40:00|18981|18956|18981|18961|18996|18971|18981|18951|9
1596213900000|2020-07-31 16:45:00|18976|18956|18966|18946|18981|18956|18951|18926|90
1596214200000|2020-07-31 16:50:00|18971|18941|18951|18931|18971|18951|18951|18926|25
1596214500000|2020-07-31 16:55:00|18946|18926|18951|18926|18956|18931|18941|18916|24
1596214800000|2020-07-31 17:00:00|18946|18921|18961|18941|18961|18941|18936|18916|15
1596215100000|2020-07-31 17:05:00|18966|18946|18976|18951|18986|18961|18966|18941|10
1596215400000|2020-07-31 17:10:00|18971|18956|18961|18936|18981|18956|18956|18936|32
1596215700000|2020-07-31 17:15:00|18956|18941|18956|18931|18961|18941|18946|18921|27
1596216000000|2020-07-31 17:20:00|18961|18936|18976|18956|18981|18961|18956|18931|13
1596216300000|2020-07-31 17:25:00|18981|18951|18986|18961|18991|18966|18966|18946|10
1596216600000|2020-07-31 17:30:00|18981|18956|18971|18946|18986|18961|18966|18946|10
1596216900000|2020-07-31 17:35:00|18976|18951|18976|18951|18976|18956|18966|18946|7
1596217200000|2020-07-31 17:40:00|18981|18956|18981|18956|18986|18966|18981|18951|10
1596217500000|2020-07-31 17:45:00|18976|18951|18981|18956|18981|18956|18966|18946|10
1596217800000|2020-07-31 17:50:00|18976|18961|18986|18961|18986|18966|18976|18956|14
1596218100000|2020-07-31 17:55:00|18981|18966|18971|18946|18986|18966|18971|18946|5
1596218400000|2020-07-31 18:00:00|18966|18951|18981|18956|18986|18966|18966|18946|4
1596218700000|2020-07-31 18:05:00|18976|18951|18956|18931|18976|18956|18956|18931|16
1596219000000|2020-07-31 18:10:00|18961|18936|18956|18931|18961|18941|18951|18931|13
1596219300000|2020-07-31 18:15:00|18951|18926|18951|18926|18961|18936|18941|18921|13
1596219600000|2020-07-31 18:20:00|18946|18931|18956|18931|18961|18941|18946|18926|3
1596219900000|2020-07-31 18:25:00|18951|18926|18951|18936|18966|18941|18951|18926|7
1596220200000|2020-07-31 18:30:00|18976|18961|18976|18961|18976|18961|18976|18961|1
1596220500000|2020-07-31 18:35:00|18981|18966|18991|18976|18991|18976|18981|18966|12
1596220800000|2020-07-31 18:40:00|18966|18951|18976|18961|18976|18961|18966|18951|5
1596221100000|2020-07-31 18:45:00|18986|18971|18976|18961|18986|18971|18976|18961|10
1596221400000|2020-07-31 18:50:00|18981|18966|18996|18981|18996|18981|18981|18966|4
1596221700000|2020-07-31 18:55:00|18991|18976|19001|18986|19001|18986|18991|18976|3
1596222000000|2020-07-31 19:00:00|19006|18991|19031|19016|19031|19016|18991|18976|35
1596222300000|2020-07-31 19:05:00|19026|19011|19016|19001|19026|19011|19006|18991|19
1596222600000|2020-07-31 19:10:00|19006|18991|19016|19001|19016|19001|19006|18991|15
1596222900000|2020-07-31 19:15:00|19011|18996|19011|18996|19011|18996|18991|18976|30
1596223500000|2020-07-31 19:25:00|19021|19006|18996|18981|19021|19006|18996|18981|5
1596223800000|2020-07-31 19:30:00|19001|18986|19001|18986|19011|18996|19001|18986|38
1596224100000|2020-07-31 19:35:00|19011|18996|19011|18996|19011|18996|19011|18996|4
1596224400000|2020-07-31 19:40:00|19006|18991|19011|18996|19011|18996|19006|18991|4
1596224700000|2020-07-31 19:45:00|19021|19006|19046|19031|19051|19036|19021|19006|10
1596225000000|2020-07-31 19:50:00|19041|19026|19036|19021|19041|19026|19026|19011|19
1596225300000|2020-07-31 19:55:00|19046|19031|19111|19096|19126|19111|19046|19031|51
1596225600000|2020-07-31 20:00:00|19107.6|19067.6|19120.2|19080.2|19131.6|19091.6|19106.6|19066.6|0
1596225900000|2020-07-31 20:05:00|19121.2|19081.2|19114.8|19074.8|19129.2|19089.2|19111.1|19071.1|0
1596226200000|2020-07-31 20:10:00|19114.5|19074.5|19116.9|19076.9|19118|19078|19103.8|19063.8|0
1596226500000|2020-07-31 20:15:00|19116.4|19076.4|19115.1|19075.1|19116.7|19076.7|19113.6|19073.6|0
1596226800000|2020-07-31 20:20:00|19134.5|19094.5|19136.1|19096.1|19136.6|19096.6|19134|19094|0
1596227100000|2020-07-31 20:25:00|19135.5|19095.5|19125.1|19085.1|19135.5|19095.5|19123|19083|0
1596227400000|2020-07-31 20:30:00|19124.6|19084.6|19124.3|19084.3|19129.6|19089.6|19121.1|19081.1|0
1596227700000|2020-07-31 20:35:00|19124.6|19084.6|19149.4|19109.4|19150.7|19110.7|19124.3|19084.3|0
1596228000000|2020-07-31 20:40:00|19149.2|19109.2|19143.4|19103.4|19161.6|19121.6|19140.2|19100.2|0
1596228300000|2020-07-31 20:45:00|19143.2|19103.2|19145.4|19105.4|19146.7|19106.7|19141|19101|0
1596228600000|2020-07-31 20:50:00|19145.2|19105.2|19154.4|19114.4|19155.6|19115.6|19144.7|19104.7|0
1596228900000|2020-07-31 20:55:00|19154.6|19114.6|19154.6|19114.6|19157.6|19117.6|19149.9|19109.9|0
1596229200000|2020-07-31 21:00:00|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|0
1596405600000|2020-08-02 22:00:00|19130|19090|19071.2|19031.2|19139.6|19099.6|19063.5|19023.5|0
1596405900000|2020-08-02 22:05:00|19071.6|19031.6|19051.3|19011.3|19073.9|19033.9|19047.3|19007.3|0
1596406200000|2020-08-02 22:10:00|19051.2|19011.2|19044.6|19004.6|19058.3|19018.3|19042.7|19002.7|0
1596406500000|2020-08-02 22:15:00|19044.7|19004.7|19022.5|18982.5|19047.8|19007.8|19014.8|18974.8|0
1596406800000|2020-08-02 22:20:00|19022.8|18982.8|19038.7|18998.7|19043.3|19003.3|19020.6|18980.6|0
1596407100000|2020-08-02 22:25:00|19039|18999|19048.3|19008.3|19052.3|19012.3|19038.8|18998.8|0
1596407400000|2020-08-02 22:30:00|19048.4|19008.4|19040.6|19000.6|19050.3|19010.3|19037.3|18997.3|0
1596407700000|2020-08-02 22:35:00|19040.7|19000.7|19043.4|19003.4|19045.8|19005.8|19034.1|18994.1|0
1596408000000|2020-08-02 22:40:00|19043.6|19003.6|19050.6|19010.6|19050.6|19010.6|19042.3|19002.3|0
1596408300000|2020-08-02 22:45:00|19050.3|19010.3|19047.3|19007.3|19053.8|19013.8|19046.1|19006.1|0
1596408600000|2020-08-02 22:50:00|19047.6|19007.6|19050.6|19010.6|19053.2|19013.2|19046.1|19006.1|0
1596408900000|2020-08-02 22:55:00|19050.3|19010.3|19051.8|19011.8|19053.8|19013.8|19049.8|19009.8|0
1596409200000|2020-08-02 23:00:00|19052.3|19012.3|19056.3|19016.3|19059.5|19019.5|19048.6|19008.6|0
1596409500000|2020-08-02 23:05:00|19056.5|19016.5|19038.2|18998.2|19060.1|19020.1|19036.9|18996.9|0
1596409800000|2020-08-02 23:10:00|19037.9|18997.9|19036.2|18996.2|19040.6|19000.6|19029.7|18989.7|0
1596410100000|2020-08-02 23:15:00|19035.9|18995.9|19039.4|18999.4|19041.4|19001.4|19033.7|18993.7|0
1596410400000|2020-08-02 23:20:00|19039.5|18999.5|19038.8|18998.8|19042.6|19002.6|19031.7|18991.7|0
1596410700000|2020-08-02 23:25:00|19038.7|18998.7|19026|18986|19043.9|19003.9|19026|18986|0
1596411000000|2020-08-02 23:30:00|19026.2|18986.2|19042.6|19002.6|19042.6|19002.6|19026|18986|0
1596411300000|2020-08-02 23:35:00|19042.5|19002.5|19040.6|19000.6|19044.6|19004.6|19039.4|18999.4|0
1596411600000|2020-08-02 23:40:00|19040.9|19000.9|19042.6|19002.6|19044.6|19004.6|19038.2|18998.2|0
1596411900000|2020-08-02 23:45:00|19042.9|19002.9|19047.9|19007.9|19050.4|19010.4|19034.9|18994.9|0
1596412200000|2020-08-02 23:50:00|19048.1|19008.1|19054.8|19014.8|19056.2|19016.2|19047.9|19007.9|0
1596412500000|2020-08-02 23:55:00|19054.6|19014.6|19064.7|19024.7|19068|19028|19053.6|19013.6|0
1596412800000|2020-08-03 00:00:00|19064.5|19024.5|19065.1|19025.1|19079.2|19039.2|19062.6|19022.6|0
1596413100000|2020-08-03 00:05:00|19064.8|19024.8|19058|19018|19074.8|19034.8|19050.6|19010.6|0
1596413400000|2020-08-03 00:10:00|19057|19017|19053.8|19013.8|19060.3|19020.3|19042.9|19002.9|0
1596413700000|2020-08-03 00:15:00|19053.7|19013.7|19049.6|19009.6|19054.4|19014.4|19008|18968|0
1596414000000|2020-08-03 00:20:00|19051.3|19011.3|19027|18987|19056.9|19016.9|19027|18987|0
1596414300000|2020-08-03 00:25:00|19027.1|18987.1|19072.2|19032.2|19072.4|19032.4|19027.1|18987.1|0
1596414600000|2020-08-03 00:30:00|19072.3|19032.3|19147.1|19107.1|19147.1|19107.1|19072.3|19032.3|0
1596414900000|2020-08-03 00:35:00|19147.2|19107.2|19130.5|19090.5|19163.3|19123.3|19130.1|19090.1|0
1596415200000|2020-08-03 00:40:00|19130.6|19090.6|19129.9|19089.9|19136.4|19096.4|19113.5|19073.5|0
1596415500000|2020-08-03 00:45:00|19128.9|19088.9|19129.6|19089.6|19147.1|19107.1|19124.4|19084.4|0
1596415800000|2020-08-03 00:50:00|19129.8|19089.8|19118.4|19078.4|19130.1|19090.1|19113.1|19073.1|0
1596416100000|2020-08-03 00:55:00|19118.5|19078.5|19124.6|19084.6|19127.2|19087.2|19112.6|19072.6|0
1596416400000|2020-08-03 01:00:00|19124.7|19084.7|19124.1|19084.1|19142.1|19102.1|19118.1|19078.1|0
1596416700000|2020-08-03 01:05:00|19124|19084|19141.1|19101.1|19141.1|19101.1|19118.3|19078.3|0
1596417000000|2020-08-03 01:10:00|19141|19101|19169|19129|19175|19135|19141|19101|0
1596417300000|2020-08-03 01:15:00|19169.1|19129.1|19173.6|19133.6|19179.3|19139.3|19157|19117|0
1596417600000|2020-08-03 01:20:00|19173.4|19133.4|19173.4|19133.4|19179.6|19139.6|19167.4|19127.4|0
1596417900000|2020-08-03 01:25:00|19174.4|19134.4|19190.8|19150.8|19193.1|19153.1|19172.8|19132.8|0
1596418200000|2020-08-03 01:30:00|19190.9|19150.9|19183.5|19143.5|19212.4|19172.4|19183|19143|0
1596418500000|2020-08-03 01:35:00|19183.6|19143.6|19200.2|19160.2|19206.1|19166.1|19183.5|19143.5|0
1596418800000|2020-08-03 01:40:00|19200.3|19160.3|19201.4|19161.4|19217.9|19177.9|19195.4|19155.4|0
1596419100000|2020-08-03 01:45:00|19202.2|19162.2|19195.1|19155.1|19218.6|19178.6|19195.1|19155.1|0
1596419400000|2020-08-03 01:50:00|19194.9|19154.9|19201.5|19161.5|19202|19162|19189.5|19149.5|0
1596419700000|2020-08-03 01:55:00|19201.4|19161.4|19202.1|19162.1|19202.3|19162.3|19189.9|19149.9|0
1596420000000|2020-08-03 02:00:00|19202.3|19162.3|19189.8|19149.8|19202.3|19162.3|19189.8|19149.8|0
1596420300000|2020-08-03 02:05:00|19189.6|19149.6|19167.3|19127.3|19193|19153|19167.3|19127.3|0
1596420600000|2020-08-03 02:10:00|19167.1|19127.1|19161.9|19121.9|19167.3|19127.3|19161.3|19121.3|0
1596420900000|2020-08-03 02:15:00|19161.8|19121.8|19167.1|19127.1|19167.1|19127.1|19144.8|19104.8|0
1596421200000|2020-08-03 02:20:00|19167.3|19127.3|19166.5|19126.5|19178.5|19138.5|19166.5|19126.5|0
1596421500000|2020-08-03 02:25:00|19166.3|19126.3|19155.1|19115.1|19166.8|19126.8|19155.1|19115.1|0
1596421800000|2020-08-03 02:30:00|19155|19115|19166|19126|19166.1|19126.1|19149.1|19109.1|0
1596422100000|2020-08-03 02:35:00|19165.8|19125.8|19175.1|19135.1|19178|19138|19163.2|19123.2|0
1596422400000|2020-08-03 02:40:00|19175|19135|19171.8|19131.8|19178.1|19138.1|19171.8|19131.8|0
1596422700000|2020-08-03 02:45:00|19171.7|19131.7|19178|19138|19178.1|19138.1|19171.7|19131.7|0
1596423000000|2020-08-03 02:50:00|19177.8|19137.8|19171.7|19131.7|19177.8|19137.8|19171.7|19131.7|0
1596423300000|2020-08-03 02:55:00|19173.7|19133.7|19171.7|19131.7|19177.5|19137.5|19171.3|19131.3|0
1596423600000|2020-08-03 03:00:00|19171.8|19131.8|19177.5|19137.5|19177.7|19137.7|19171.7|19131.7|0
1596423900000|2020-08-03 03:05:00|19177.7|19137.7|19177.5|19137.5|19177.7|19137.7|19177.2|19137.2|0
1596424200000|2020-08-03 03:10:00|19177.6|19137.6|19177.8|19137.8|19183.6|19143.6|19177.6|19137.6|0
1596424500000|2020-08-03 03:15:00|19177.7|19137.7|19171.2|19131.2|19180.5|19140.5|19170.9|19130.9|0
1596424800000|2020-08-03 03:20:00|19171|19131|19170.4|19130.4|19171.1|19131.1|19170.4|19130.4|0
1596425100000|2020-08-03 03:25:00|19170.6|19130.6|19173.3|19133.3|19176.3|19136.3|19170.4|19130.4|0
1596425400000|2020-08-03 03:30:00|19174.3|19134.3|19184.6|19144.6|19187.4|19147.4|19174.3|19134.3|0
1596425700000|2020-08-03 03:35:00|19183.6|19143.6|19181.8|19141.8|19193.1|19153.1|19181.5|19141.5|0
1596426000000|2020-08-03 03:40:00|19181.9|19141.9|19185.4|19145.4|19188.1|19148.1|19181.8|19141.8|0
1596426300000|2020-08-03 03:45:00|19184.4|19144.4|19170.9|19130.9|19185.3|19145.3|19170.8|19130.8|0
1596426600000|2020-08-03 03:50:00|19170.8|19130.8|19170.8|19130.8|19176.4|19136.4|19170.3|19130.3|0
1596426900000|2020-08-03 03:55:00|19170.6|19130.6|19159.9|19119.9|19170.8|19130.8|19154.1|19114.1|0
1596427200000|2020-08-03 04:00:00|19160.1|19120.1|19164.8|19124.8|19165.8|19125.8|19159.3|19119.3|0
1596427500000|2020-08-03 04:05:00|19164.6|19124.6|19158.9|19118.9|19164.6|19124.6|19158.6|19118.6|0
1596427800000|2020-08-03 04:10:00|19161.6|19121.6|19164.6|19124.6|19165.1|19125.1|19161.6|19121.6|0
1596428100000|2020-08-03 04:15:00|19164.8|19124.8|19153.4|19113.4|19164.8|19124.8|19153.4|19113.4|0
1596428400000|2020-08-03 04:20:00|19155.4|19115.4|19159.1|19119.1|19159.3|19119.3|19153.4|19113.4|0
1596428700000|2020-08-03 04:25:00|19159.3|19119.3|19170.8|19130.8|19171.1|19131.1|19159.3|19119.3|0
1596429000000|2020-08-03 04:30:00|19170.9|19130.9|19170.7|19130.7|19170.9|19130.9|19165|19125|0
1596429300000|2020-08-03 04:35:00|19170.8|19130.8|19176.9|19136.9|19176.9|19136.9|19165.1|19125.1|0
1596429600000|2020-08-03 04:40:00|19176.8|19136.8|19165.4|19125.4|19176.9|19136.9|19159.8|19119.8|0
1596429900000|2020-08-03 04:45:00|19165.6|19125.6|19160.4|19120.4|19165.6|19125.6|19160.1|19120.1|0
1596430200000|2020-08-03 04:50:00|19160.2|19120.2|19160.6|19120.6|19166.2|19126.2|19149.1|19109.1|0
1596430500000|2020-08-03 04:55:00|19158.6|19118.6|19155.5|19115.5|19158.6|19118.6|19149.6|19109.6|0
1596430800000|2020-08-03 05:00:00|19155.3|19115.3|19151.2|19111.2|19155.5|19115.5|19145.7|19105.7|0
1596431100000|2020-08-03 05:05:00|19151|19111|19151.4|19111.4|19157.3|19117.3|19145.2|19105.2|0
1596431400000|2020-08-03 05:10:00|19151.6|19111.6|19162.5|19122.5|19168.2|19128.2|19151.4|19111.4|0
1596431700000|2020-08-03 05:15:00|19162.7|19122.7|19179|19139|19179|19139|19162.5|19122.5|0
1596432000000|2020-08-03 05:20:00|19178.9|19138.9|19179.4|19139.4|19179.4|19139.4|19173.2|19133.2|0
1596432300000|2020-08-03 05:25:00|19179.5|19139.5|19179.9|19139.9|19186.2|19146.2|19179.4|19139.4|0
1596432600000|2020-08-03 05:30:00|19180|19140|19179.2|19139.2|19185.7|19145.7|19176.3|19136.3|0
1596432900000|2020-08-03 05:35:00|19179.4|19139.4|19184.9|19144.9|19185.2|19145.2|19179.1|19139.1|0
1596433200000|2020-08-03 05:40:00|19184.8|19144.8|19198.2|19158.2|19203.7|19163.7|19184.8|19144.8|0
1596433500000|2020-08-03 05:45:00|19198|19158|19214.6|19174.6|19228.8|19188.8|19198|19158|0
1596433800000|2020-08-03 05:50:00|19213.6|19173.6|19205.8|19165.8|19216.8|19176.8|19200.6|19160.6|0
1596434100000|2020-08-03 05:55:00|19206|19166|19194.6|19154.6|19208.6|19168.6|19188.8|19148.8|0
1596434400000|2020-08-03 06:00:00|19194.5|19154.5|19156|19141|19205.5|19171|19151|19136|24
1596434700000|2020-08-03 06:05:00|19166|19151|19136|19121|19166|19151|19136|19121|20
1596435000000|2020-08-03 06:10:00|19141|19126|19126|19111|19146|19131|19126|19111|32
1596435300000|2020-08-03 06:15:00|19131|19116|19136|19121|19141|19126|19131|19116|20
1596435600000|2020-08-03 06:20:00|19131|19116|19101|19086|19136|19121|19101|19086|25
1596435900000|2020-08-03 06:25:00|19111|19096|19131|19116|19141|19126|19111|19096|18
1596436200000|2020-08-03 06:30:00|19146|19131|19136|19121|19156|19141|19131|19116|23
1596436500000|2020-08-03 06:35:00|19146|19131|19136|19121|19146|19131|19131|19116|14
1596436800000|2020-08-03 06:40:00|19131|19116|19106|19091|19136|19121|19106|19091|35
1596437100000|2020-08-03 06:45:00|19101|19086|19141|19126|19141|19126|19101|19086|23
1596437400000|2020-08-03 06:50:00|19121|19106|19116|19101|19121|19106|19106|19091|18
1596437700000|2020-08-03 06:55:00|19111|19096|19131|19116|19136|19121|19111|19096|27
1596438000000|2020-08-03 07:00:00|19126|19111|19156|19141|19161|19146|19101|19086|428
1596438300000|2020-08-03 07:05:00|19166|19151|19106|19091|19171|19156|19101|19086|414
1596438600000|2020-08-03 07:10:00|19111|19096|19056|19041|19141|19126|19046|19031|378
1596438900000|2020-08-03 07:15:00|19051|19036|19051|19036|19076|19061|19041|19026|266
1596439200000|2020-08-03 07:20:00|19046|19031|19046|19031|19051|19036|19026|19011|245
1596439500000|2020-08-03 07:25:00|19036|19021|18966|18951|19036|19021|18961|18946|309
1596439800000|2020-08-03 07:30:00|18971|18956|18986|18971|18991|18976|18961|18946|262
1596440100000|2020-08-03 07:35:00|18981|18966|18981|18966|18991|18976|18961|18946|178
1596440400000|2020-08-03 07:40:00|18984.5|18969.5|18959.5|18944.5|19004.5|18989.5|18954.5|18939.5|181
1596440700000|2020-08-03 07:45:00|18964.5|18949.5|19009.5|18994.5|19014.5|18999.5|18954.5|18939.5|191
1596441000000|2020-08-03 07:50:00|19019.5|19004.5|19079.5|19064.5|19099.5|19084.5|19019.5|19004.5|289
1596441300000|2020-08-03 07:55:00|19084.5|19069.5|19104.5|19089.5|19109.5|19094.5|19084.5|19069.5|210
1596441600000|2020-08-03 08:00:00|19109.5|19094.5|19164.5|19149.5|19174.5|19159.5|19094.5|19079.5|237
1596441900000|2020-08-03 08:05:00|19159.5|19144.5|19169.5|19154.5|19179.5|19164.5|19139.5|19124.5|432
1596442200000|2020-08-03 08:10:00|19174.5|19159.5|19149.5|19134.5|19184.5|19169.5|19134.5|19119.5|121
1596442500000|2020-08-03 08:15:00|19159.5|19144.5|19129.5|19114.5|19174.5|19159.5|19114.5|19099.5|185
1596442800000|2020-08-03 08:20:00|19124.5|19109.5|19139.5|19124.5|19149.5|19134.5|19119.5|19104.5|101
1596443100000|2020-08-03 08:25:00|19134.5|19119.5|19124.5|19109.5|19134.5|19119.5|19114.5|19099.5|46
1596443400000|2020-08-03 08:30:00|19119.5|19104.5|19094.5|19079.5|19139.5|19124.5|19089.5|19074.5|125
1596443700000|2020-08-03 08:35:00|19104.5|19089.5|19019.5|19004.5|19104.5|19089.5|19019.5|19004.5|253
1596444000000|2020-08-03 08:40:00|19014.5|18999.5|19054.5|19039.5|19054.5|19039.5|18989.5|18974.5|239
1596444300000|2020-08-03 08:45:00|19049.5|19034.5|19059.5|19044.5|19079.5|19064.5|19049.5|19034.5|128
1596444600000|2020-08-03 08:50:00|19064.5|19049.5|19074.5|19059.5|19079.5|19064.5|19064.5|19049.5|79
1596444900000|2020-08-03 08:55:00|19069.5|19054.5|19079.5|19064.5|19084.5|19069.5|19064.5|19049.5|67
1596445200000|2020-08-03 09:00:00|19084.5|19069.5|19104.5|19089.5|19109.5|19094.5|19079.5|19064.5|82
1596445500000|2020-08-03 09:05:00|19109.5|19094.5|19074.5|19059.5|19114.5|19099.5|19074.5|19059.5|124
1596445800000|2020-08-03 09:10:00|19079.5|19064.5|19089.5|19074.5|19094.5|19079.5|19079.5|19064.5|81
1596446100000|2020-08-03 09:15:00|19084.5|19069.5|19094.5|19079.5|19104.5|19089.5|19084.5|19069.5|103
1596446400000|2020-08-03 09:20:00|19104.5|19089.5|19119.5|19104.5|19119.5|19104.5|19104.5|19089.5|79
1596446700000|2020-08-03 09:25:00|19114.5|19099.5|19114.5|19099.5|19144.5|19129.5|19114.5|19099.5|123
1596447000000|2020-08-03 09:30:00|19119.5|19104.5|19104.5|19089.5|19119.5|19104.5|19099.5|19084.5|119
1596447300000|2020-08-03 09:35:00|19109.5|19094.5|19119.5|19104.5|19119.5|19104.5|19104.5|19089.5|94
1596447600000|2020-08-03 09:40:00|19114.5|19099.5|19124.5|19109.5|19129.5|19114.5|19109.5|19094.5|108
1596447900000|2020-08-03 09:45:00|19129.5|19114.5|19134.5|19119.5|19139.5|19124.5|19124.5|19109.5|86
1596448200000|2020-08-03 09:50:00|19139.5|19124.5|19144.5|19129.5|19154.5|19139.5|19134.5|19119.5|110
1596448500000|2020-08-03 09:55:00|19149.5|19134.5|19159.5|19144.5|19164.5|19149.5|19149.5|19134.5|45
1596448800000|2020-08-03 10:00:00|19154.5|19139.5|19144.5|19129.5|19154.5|19139.5|19139.5|19124.5|66
1596449100000|2020-08-03 10:05:00|19139.5|19124.5|19139.5|19124.5|19154.5|19139.5|19139.5|19124.5|77
1596449400000|2020-08-03 10:10:00|19134.5|19119.5|19159.5|19144.5|19164.5|19149.5|19134.5|19119.5|65
1596449700000|2020-08-03 10:15:00|19154.5|19139.5|19139.5|19124.5|19154.5|19139.5|19134.5|19119.5|75
1596450000000|2020-08-03 10:20:00|19144.5|19129.5|19229.5|19214.5|19234.5|19219.5|19144.5|19129.5|325
1596450300000|2020-08-03 10:25:00|19224.5|19209.5|19219.5|19204.5|19234.5|19219.5|19214.5|19199.5|84
1596450600000|2020-08-03 10:30:00|19224.5|19209.5|19184.5|19169.5|19224.5|19209.5|19179.5|19164.5|139
1596450900000|2020-08-03 10:35:00|19189.5|19174.5|19204.5|19189.5|19214.5|19199.5|19189.5|19174.5|76
1596451200000|2020-08-03 10:40:00|19209.5|19194.5|19214.5|19199.5|19229.5|19214.5|19209.5|19194.5|85
1596451500000|2020-08-03 10:45:00|19219.5|19204.5|19219.5|19204.5|19229.5|19214.5|19214.5|19199.5|71
1596451800000|2020-08-03 10:50:00|19224.5|19209.5|19244.5|19229.5|19269.5|19254.5|19224.5|19209.5|155
1596452100000|2020-08-03 10:55:00|19249.5|19234.5|19214.5|19199.5|19249.5|19234.5|19204.5|19189.5|86
1596452400000|2020-08-03 11:00:00|19219.5|19204.5|19239.5|19224.5|19254.5|19239.5|19219.5|19204.5|203
1596452700000|2020-08-03 11:05:00|19244.5|19229.5|19224.5|19209.5|19244.5|19229.5|19224.5|19209.5|65
1596453000000|2020-08-03 11:10:00|19219.5|19204.5|19219.5|19204.5|19229.5|19214.5|19209.5|19194.5|58
1596453300000|2020-08-03 11:15:00|19224.5|19209.5|19209.5|19194.5|19224.5|19209.5|19194.5|19179.5|93
1596453600000|2020-08-03 11:20:00|19204.5|19189.5|19199.5|19184.5|19224.5|19209.5|19199.5|19184.5|72
1596453900000|2020-08-03 11:25:00|19204.5|19189.5|19194.5|19179.5|19204.5|19189.5|19184.5|19169.5|144
1596454200000|2020-08-03 11:30:00|19199.5|19184.5|19219.5|19204.5|19224.5|19209.5|19194.5|19179.5|102
1596454500000|2020-08-03 11:35:00|19224.5|19209.5|19254.5|19239.5|19259.5|19244.5|19224.5|19209.5|129
1596454800000|2020-08-03 11:40:00|19248.7|19233.7|19258.7|19243.7|19268.7|19253.7|19243.7|19228.7|75
1596455100000|2020-08-03 11:45:00|19253.7|19238.7|19278.7|19263.7|19278.7|19263.7|19243.7|19228.7|125
1596455400000|2020-08-03 11:50:00|19283.7|19268.7|19293.7|19278.7|19308.7|19293.7|19283.7|19268.7|135
1596455700000|2020-08-03 11:55:00|19303.7|19288.7|19308.7|19293.7|19313.7|19298.7|19293.7|19278.7|55
1596456000000|2020-08-03 12:00:00|19303.7|19288.7|19318.7|19303.7|19323.7|19308.7|19293.7|19278.7|158
1596456300000|2020-08-03 12:05:00|19323.7|19308.7|19288.7|19273.7|19323.7|19308.7|19288.7|19273.7|72
1596456600000|2020-08-03 12:10:00|19283.7|19268.7|19283.7|19268.7|19283.7|19268.7|19273.7|19258.7|40
1596456900000|2020-08-03 12:15:00|19288.7|19273.7|19278.7|19263.7|19293.7|19278.7|19273.7|19258.7|54
1596457200000|2020-08-03 12:20:00|19293.7|19278.7|19268.7|19253.7|19293.7|19278.7|19263.7|19248.7|113
1596457500000|2020-08-03 12:25:00|19273.7|19258.7|19273.7|19258.7|19283.7|19268.7|19273.7|19258.7|48
1596457800000|2020-08-03 12:30:00|19278.7|19263.7|19248.7|19233.7|19278.7|19263.7|19243.7|19228.7|76
1596458100000|2020-08-03 12:35:00|19243.7|19228.7|19258.7|19243.7|19258.7|19243.7|19243.7|19228.7|55
1596458400000|2020-08-03 12:40:00|19263.7|19248.7|19253.7|19238.7|19273.7|19258.7|19253.7|19238.7|38
1596458700000|2020-08-03 12:45:00|19258.7|19243.7|19268.7|19253.7|19268.7|19253.7|19258.7|19243.7|22
1596459000000|2020-08-03 12:50:00|19273.7|19258.7|19283.7|19268.7|19288.7|19273.7|19273.7|19258.7|45
1596459300000|2020-08-03 12:55:00|19278.7|19263.7|19263.7|19248.7|19288.7|19273.7|19263.7|19248.7|52
1596459600000|2020-08-03 13:00:00|19268.7|19253.7|19273.7|19258.7|19278.7|19263.7|19263.7|19248.7|59
1596459900000|2020-08-03 13:05:00|19268.7|19253.7|19243.7|19228.7|19268.7|19253.7|19238.7|19223.7|112
1596460200000|2020-08-03 13:10:00|19248.7|19233.7|19268.7|19253.7|19268.7|19253.7|19248.7|19233.7|134
1596460500000|2020-08-03 13:15:00|19263.7|19248.7|19283.7|19268.7|19283.7|19268.7|19263.7|19248.7|48
1596460800000|2020-08-03 13:20:00|19293.7|19278.7|19288.7|19273.7|19308.7|19293.7|19278.7|19263.7|137
1596461100000|2020-08-03 13:25:00|19283.7|19268.7|19288.7|19273.7|19293.7|19278.7|19283.7|19268.7|24
1596461400000|2020-08-03 13:30:00|19283.7|19268.7|19243.7|19228.7|19283.7|19268.7|19243.7|19228.7|145
1596461700000|2020-08-03 13:35:00|19248.7|19233.7|19253.7|19238.7|19263.7|19248.7|19233.7|19218.7|126
1596462000000|2020-08-03 13:40:00|19258.7|19243.7|19268.7|19253.7|19268.7|19253.7|19243.7|19228.7|60
1596462300000|2020-08-03 13:45:00|19273.7|19258.7|19258.7|19243.7|19298.7|19283.7|19258.7|19243.7|146
1596462600000|2020-08-03 13:50:00|19263.7|19248.7|19263.7|19248.7|19283.7|19268.7|19253.7|19238.7|126
1596462900000|2020-08-03 13:55:00|19258.7|19243.7|19278.7|19263.7|19293.7|19278.7|19248.7|19233.7|139
1596463200000|2020-08-03 14:00:00|19268.7|19253.7|19318.7|19303.7|19323.7|19308.7|19268.7|19253.7|268
1596463500000|2020-08-03 14:05:00|19323.7|19308.7|19338.7|19323.7|19338.7|19323.7|19308.7|19293.7|437
1596463800000|2020-08-03 14:10:00|19340.9|19325.9|19380.9|19365.9|19380.9|19365.9|19335.9|19320.9|312
1596464100000|2020-08-03 14:15:00|19385.9|19370.9|19385.9|19370.9|19395.9|19380.9|19375.9|19360.9|279
1596464400000|2020-08-03 14:20:00|19390.9|19375.9|19355.9|19340.9|19400.9|19385.9|19350.9|19335.9|217
1596464700000|2020-08-03 14:25:00|19360.9|19345.9|19365.9|19350.9|19375.9|19360.9|19355.9|19340.9|258
1596465000000|2020-08-03 14:30:00|19370.9|19355.9|19400.9|19385.9|19400.9|19385.9|19365.9|19350.9|129
1596465300000|2020-08-03 14:35:00|19405.9|19390.9|19400.9|19385.9|19405.9|19390.9|19395.9|19380.9|114
1596465600000|2020-08-03 14:40:00|19405.9|19390.9|19375.9|19360.9|19410.9|19395.9|19370.9|19355.9|193
1596465900000|2020-08-03 14:45:00|19380.9|19365.9|19330.9|19315.9|19380.9|19365.9|19330.9|19315.9|241
1596466200000|2020-08-03 14:50:00|19335.9|19320.9|19345.9|19330.9|19350.9|19335.9|19325.9|19310.9|281
1596466500000|2020-08-03 14:55:00|19350.9|19335.9|19345.9|19330.9|19350.9|19335.9|19330.9|19315.9|154
1596466800000|2020-08-03 15:00:00|19350.9|19335.9|19365.9|19350.9|19365.9|19350.9|19345.9|19330.9|122
1596467100000|2020-08-03 15:05:00|19360.9|19345.9|19375.9|19360.9|19375.9|19360.9|19360.9|19345.9|117
1596467400000|2020-08-03 15:10:00|19380.9|19365.9|19350.9|19335.9|19385.9|19370.9|19350.9|19335.9|143
1596467700000|2020-08-03 15:15:00|19355.9|19340.9|19375.9|19360.9|19375.9|19360.9|19355.9|19340.9|173
1596468000000|2020-08-03 15:20:00|19380.9|19365.9|19360.9|19345.9|19400.9|19385.9|19355.9|19340.9|286
1596468300000|2020-08-03 15:25:00|19355.9|19340.9|19365.9|19350.9|19385.9|19370.9|19345.9|19330.9|480
1596468600000|2020-08-03 15:30:00|19360.9|19345.9|19385.9|19370.9|19395.9|19380.9|19360.9|19345.9|633
1596468900000|2020-08-03 15:35:00|19380.9|19365.9|19370.9|19355.9|19380.9|19365.9|19360.9|19345.9|292
1596469200000|2020-08-03 15:40:00|19375.9|19360.9|19385.9|19370.9|19390.9|19375.9|19375.9|19360.9|55
1596469500000|2020-08-03 15:45:00|19380.9|19365.9|19375.9|19360.9|19380.9|19365.9|19370.9|19355.9|106
1596469800000|2020-08-03 15:50:00|19370.9|19355.9|19370.9|19350.9|19375.9|19355.9|19370.9|19350.9|33
1596470100000|2020-08-03 15:55:00|19365.9|19345.9|19370.9|19350.9|19375.9|19350.9|19365.9|19340.9|35
1596470400000|2020-08-03 16:00:00|19375.9|19355.9|19375.9|19355.9|19390.9|19365.9|19360.9|19340.9|90
1596470700000|2020-08-03 16:05:00|19380.9|19360.9|19390.9|19370.9|19390.9|19370.9|19375.9|19360.9|78
1596471000000|2020-08-03 16:10:00|19395.9|19365.9|19390.9|19370.9|19395.9|19370.9|19385.9|19365.9|64
1596471300000|2020-08-03 16:15:00|19385.9|19365.9|19375.9|19355.9|19390.9|19365.9|19375.9|19355.9|28
1596471600000|2020-08-03 16:20:00|19380.9|19350.9|19395.9|19370.9|19395.9|19375.9|19375.9|19350.9|46
1596471900000|2020-08-03 16:25:00|19390.9|19365.9|19375.9|19355.9|19395.9|19370.9|19375.9|19350.9|4
1596472200000|2020-08-03 16:30:00|19370.9|19350.9|19370.9|19350.9|19375.9|19355.9|19370.9|19350.9|6
1596472500000|2020-08-03 16:35:00|19365.9|19345.9|19375.9|19355.9|19375.9|19355.9|19365.9|19345.9|13
1596472800000|2020-08-03 16:40:00|19380.9|19350.9|19380.9|19355.9|19385.9|19360.9|19375.9|19350.9|17
1596473100000|2020-08-03 16:45:00|19375.9|19360.9|19390.9|19365.9|19390.9|19370.9|19375.9|19355.9|6
1596473400000|2020-08-03 16:50:00|19385.9|19360.9|19390.9|19370.9|19390.9|19370.9|19380.9|19360.9|7
1596473700000|2020-08-03 16:55:00|19385.9|19365.9|19395.9|19370.9|19395.9|19375.9|19385.9|19365.9|18
1596474000000|2020-08-03 17:00:00|19400.9|19375.9|19395.9|19370.9|19400.9|19375.9|19395.9|19370.9|1
1596474300000|2020-08-03 17:05:00|19400.9|19375.9|19395.9|19370.9|19400.9|19380.9|19390.9|19370.9|5
1596474600000|2020-08-03 17:10:00|19400.9|19375.9|19400.9|19375.9|19400.9|19380.9|19390.9|19370.9|3
1596474900000|2020-08-03 17:15:00|19395.9|19380.9|19400.9|19380.9|19400.9|19380.9|19395.9|19375.9|3
1596475200000|2020-08-03 17:20:00|19410.9|19385.9|19425.9|19405.9|19430.9|19405.9|19410.9|19385.9|14
1596475500000|2020-08-03 17:25:00|19430.9|19410.9|19430.9|19405.9|19430.9|19410.9|19420.9|19400.9|13
1596475800000|2020-08-03 17:30:00|19425.9|19410.9|19425.9|19405.9|19430.9|19410.9|19425.9|19405.9|8
1596476100000|2020-08-03 17:35:00|19420.9|19400.9|19425.9|19400.9|19425.9|19405.9|19420.9|19400.9|3
1596476400000|2020-08-03 17:40:00|19420.9|19405.9|19420.9|19395.9|19420.9|19405.9|19415.9|19390.9|2
1596476700000|2020-08-03 17:45:00|19425.9|19400.9|19420.9|19400.9|19425.9|19400.9|19420.9|19395.9|4
1596477000000|2020-08-03 17:50:00|19425.9|19405.9|19425.9|19405.9|19425.9|19405.9|19425.9|19400.9|8
1596477300000|2020-08-03 17:55:00||19400.9||19405.9||19405.9||19400.9|2
1596477600000|2020-08-03 18:00:00|19420.9|19400.9|19415.9|19395.9|19420.9|19400.9|19415.9|19395.9|3
1596477900000|2020-08-03 18:05:00|19410.9|19390.9|19405.9|19380.9|19410.9|19390.9|19405.9|19380.9|4
1596478200000|2020-08-03 18:10:00|19410.9|19385.9|19420.9|19395.9|19420.9|19395.9|19405.9|19385.9|0
1596478500000|2020-08-03 18:15:00|19425.9|19400.9|19425.9|19400.9|19425.9|19405.9|19420.9|19400.9|2
1596478800000|2020-08-03 18:20:00|19420.9|19405.9|19430.9|19405.9|19430.9|19410.9|19420.9|19400.9|19
1596479100000|2020-08-03 18:25:00|19425.9|19410.9|19430.9|19415.9|19435.9|19415.9|19425.9|19405.9|3
1596479700000|2020-08-03 18:35:00|19435.9|19420.9|19435.9|19420.9|19435.9|19420.9|19435.9|19420.9|3
1596480300000|2020-08-03 18:45:00|||||||||1
1596480600000|2020-08-03 18:50:00|19430.9|19415.9|19430.9|19415.9|19430.9|19415.9|19430.9|19415.9|4
1596480900000|2020-08-03 18:55:00|19425.9|19410.9|19415.9|19400.9|19425.9|19410.9|19415.9|19400.9|10
1596481500000|2020-08-03 19:05:00|19425.9|19410.9|19425.9|19410.9|19425.9|19410.9|19425.9|19410.9|1
1596481800000|2020-08-03 19:10:00|19415.9|19400.9|19415.9|19400.9|19415.9|19400.9|19415.9|19400.9|3
1596482100000|2020-08-03 19:15:00|19410.9|19395.9|19400.9|19385.9|19410.9|19395.9|19390.9|19375.9|11
1596482400000|2020-08-03 19:20:00|19405.9|19390.9|19410.9|19395.9|19410.9|19395.9|19405.9|19390.9|2
1596482700000|2020-08-03 19:25:00|||||||||4
1596483000000|2020-08-03 19:30:00|19400.9|19385.9|19410.9|19395.9|19410.9|19395.9|19400.9|19385.9|50
1596483300000|2020-08-03 19:35:00|19405.9|19390.9|19415.9|19400.9|19415.9|19400.9|19405.9|19390.9|5
1596483600000|2020-08-03 19:40:00|19420.9|19405.9|19415.9|19400.9|19420.9|19405.9|19415.9|19400.9|3
1596483900000|2020-08-03 19:45:00|19410.9|19395.9|19410.9|19395.9|19410.9|19395.9|19410.9|19395.9|6
1596484200000|2020-08-03 19:50:00|19405.9|19390.9|19420.9|19405.9|19420.9|19405.9|19405.9|19390.9|23
1596484500000|2020-08-03 19:55:00|19410.9|19395.9|19425.9|19410.9|19430.9|19415.9|19410.9|19395.9|16
1596484800000|2020-08-03 20:00:00|19436.4|19396.4|19405.3|19365.3|19436.4|19396.4|19399.4|19359.4|0
1596485100000|2020-08-03 20:05:00|19405.1|19365.1|19402.3|19362.3|19414.3|19374.3|19389.1|19349.1|0
1596485400000|2020-08-03 20:10:00|19402|19362|19423.1|19383.1|19432.1|19392.1|19399.3|19359.3|0
1596485700000|2020-08-03 20:15:00|19422.6|19382.6|19419.4|19379.4|19422.6|19382.6|19418.7|19378.7|0
1596486000000|2020-08-03 20:20:00|19418.9|19378.9|19418.4|19378.4|19418.9|19378.9|19418.4|19378.4|0
1596486300000|2020-08-03 20:25:00|19418.9|19378.9|19419.4|19379.4|19419.9|19379.9|19418.4|19378.4|0
1596486600000|2020-08-03 20:30:00|19419.9|19379.9|19410.7|19370.7|19431.6|19391.6|19407.8|19367.8|0
1596486900000|2020-08-03 20:35:00|19410.5|19370.5|19416.7|19376.7|19419.7|19379.7|19409.5|19369.5|0
1596487200000|2020-08-03 20:40:00|19417.2|19377.2|19429.8|19389.8|19429.8|19389.8|19415.4|19375.4|0
1596487500000|2020-08-03 20:45:00|19429.6|19389.6|19431.6|19391.6|19434.6|19394.6|19422.6|19382.6|0
1596487800000|2020-08-03 20:50:00|19431.8|19391.8|19431.6|19391.6|19432.8|19392.8|19424.4|19384.4|0
1596488100000|2020-08-03 20:55:00|19431.8|19391.8|19423.6|19383.6|19432.8|19392.8|19420.8|19380.8|0
1596488400000|2020-08-03 21:00:00|19423.1|19383.1|19420.6|19380.6|19423.1|19383.1|19416.6|19376.6|0
1596488700000|2020-08-03 21:05:00|19417.6|19377.6|19419.6|19379.6|19420.6|19380.6|19417.6|19377.6|0
1596489000000|2020-08-03 21:10:00|19418.1|19378.1|19418.6|19378.6|19419.6|19379.6|19418.1|19378.1|0
1596489300000|2020-08-03 21:15:00|19419.6|19379.6|19418.6|19378.6|19419.6|19379.6|19418.6|19378.6|0
1596489600000|2020-08-03 21:20:00|19419.1|19379.1|19418.1|19378.1|19419.1|19379.1|19418.1|19378.1|0
1596489900000|2020-08-03 21:25:00|19417.1|19377.1|19418.6|19378.6|19418.6|19378.6|19417.1|19377.1|0
1596490200000|2020-08-03 21:30:00|19419.1|19379.1|19419.1|19379.1|19419.1|19379.1|19419.1|19379.1|0
1596490500000|2020-08-03 21:35:00|19418.9|19378.9|19420.4|19380.4|19420.4|19380.4|19417.9|19377.9|0
1596490800000|2020-08-03 21:40:00|19420.9|19380.9|19422.4|19382.4|19422.4|19382.4|19420.9|19380.9|0
1596491100000|2020-08-03 21:45:00|19421.9|19381.9|19441.7|19401.7|19442.2|19402.2|19421.9|19381.9|0
1596491400000|2020-08-03 21:50:00|19439.7|19399.7|19440.7|19400.7|19441.2|19401.2|19438.7|19398.7|0
1596491700000|2020-08-03 21:55:00|19441.2|19401.2|19440.5|19400.5|19443|19403|19439|19399|0
1596492000000|2020-08-03 22:00:00|19441.5|19401.5|19413.5|19373.5|19449.9|19409.9|19401|19361|0
1596492300000|2020-08-03 22:05:00|19413.4|19373.4|19412.3|19372.3|19413.5|19373.5|19406.3|19366.3|0
1596492600000|2020-08-03 22:10:00|19412.4|19372.4|19409.3|19369.3|19414.6|19374.6|19409.3|19369.3|0
1596492900000|2020-08-03 22:15:00|19409.4|19369.4|19413.5|19373.5|19413.5|19373.5|19409.4|19369.4|0
1596493200000|2020-08-03 22:20:00|19413.8|19373.8|19414|19374|19415.3|19375.3|19409.3|19369.3|0
1596493500000|2020-08-03 22:25:00|19413.8|19373.8|19412.8|19372.8|19413.8|19373.8|19409.8|19369.8|0
1596493800000|2020-08-03 22:30:00|19412.6|19372.6|19405.6|19365.6|19412.6|19372.6|19405.6|19365.6|0
1596494100000|2020-08-03 22:35:00|19405.8|19365.8|19409.9|19369.9|19411.5|19371.5|19405.8|19365.8|0
1596494400000|2020-08-03 22:40:00|19410.4|19370.4|19412.8|19372.8|19412.8|19372.8|19409.8|19369.8|0
1596494700000|2020-08-03 22:45:00|19412.6|19372.6|19409.8|19369.8|19412.6|19372.6|19408.5|19368.5|0
1596495000000|2020-08-03 22:50:00|19410|19370|19411.5|19371.5|19411.5|19371.5|19408.5|19368.5|0
1596495300000|2020-08-03 22:55:00|19411.8|19371.8|19412|19372|19414|19374|19411.5|19371.5|0
1596495600000|2020-08-03 23:00:00|19411.5|19371.5|19412.8|19372.8|19412.8|19372.8|19409.2|19369.2|0
1596495900000|2020-08-03 23:05:00|19412.5|19372.5|19411.5|19371.5|19412.8|19372.8|19411.5|19371.5|0
1596496200000|2020-08-03 23:10:00|19411.8|19371.8|19414|19374|19418.7|19378.7|19405.6|19365.6|0
1596496500000|2020-08-03 23:15:00|19414.1|19374.1|19415.9|19375.9|19417|19377|19413.4|19373.4|0
1596496800000|2020-08-03 23:20:00|19416.1|19376.1|19420.2|19380.2|19420.2|19380.2|19415.9|19375.9|0
1596497100000|2020-08-03 23:25:00|19420.3|19380.3|19417.2|19377.2|19421.3|19381.3|19417.2|19377.2|0
1596497400000|2020-08-03 23:30:00|19417.4|19377.4|19426.1|19386.1|19426.1|19386.1|19417.4|19377.4|0
1596497700000|2020-08-03 23:35:00|19426|19386|19429.1|19389.1|19429.1|19389.1|19423.1|19383.1|0
1596498000000|2020-08-03 23:40:00|19428.8|19388.8|19418.9|19378.9|19428.8|19388.8|19417.2|19377.2|0
1596498300000|2020-08-03 23:45:00|19419.2|19379.2|19420.2|19380.2|19421.9|19381.9|19418.9|19378.9|0
1596498600000|2020-08-03 23:50:00|19419.9|19379.9|19414.2|19374.2|19419.9|19379.9|19407|19367|0
1596498900000|2020-08-03 23:55:00|19414.1|19374.1|19414.2|19374.2|19420.2|19380.2|19411.7|19371.7|0
1596499200000|2020-08-04 00:00:00|19414.4|19374.4|19410|19370|19418.9|19378.9|19405.8|19365.8|0
1596499500000|2020-08-04 00:05:00|19409.7|19369.7|19405.8|19365.8|19411.7|19371.7|19404|19364|0
1596499800000|2020-08-04 00:10:00|19405.5|19365.5|19414.7|19374.7|19416|19376|19396.8|19356.8|0
1596500100000|2020-08-04 00:15:00|19415|19375|19446.2|19406.2|19456.5|19416.5|19415|19375|0
1596500400000|2020-08-04 00:20:00|19446.1|19406.1|19446.5|19406.5|19452.2|19412.2|19440.7|19400.7|0
1596500700000|2020-08-04 00:25:00|19447.5|19407.5|19464.9|19424.9|19465.6|19425.6|19447.5|19407.5|0
1596501000000|2020-08-04 00:30:00|19465.1|19425.1|19471|19431|19471|19431|19464.8|19424.8|0
1596501300000|2020-08-04 00:35:00|19471.2|19431.2|19460.4|19420.4|19471.7|19431.7|19460|19420|0
1596501600000|2020-08-04 00:40:00|19460.3|19420.3|19466.1|19426.1|19471.9|19431.9|19460.3|19420.3|0
1596501900000|2020-08-04 00:45:00|19466.2|19426.2|19471.8|19431.8|19472.3|19432.3|19460.7|19420.7|0
1596502200000|2020-08-04 00:50:00|19471.7|19431.7|19471.8|19431.8|19477.7|19437.7|19471.2|19431.2|0
1596502500000|2020-08-04 00:55:00|19472|19432|19465.9|19425.9|19472|19432|19465.7|19425.7|0
1596502800000|2020-08-04 01:00:00|19466|19426|19477.5|19437.5|19477.5|19437.5|19459.7|19419.7|0
1596503100000|2020-08-04 01:05:00|19478.5|19438.5|19478|19438|19483.6|19443.6|19477.3|19437.3|0
1596503400000|2020-08-04 01:10:00|19478.1|19438.1|19484.9|19444.9|19491.2|19451.2|19472|19432|0
1596503700000|2020-08-04 01:15:00|19484.7|19444.7|19484.6|19444.6|19491.2|19451.2|19478.8|19438.8|0
1596504000000|2020-08-04 01:20:00|19484.7|19444.7|19468.2|19428.2|19485.1|19445.1|19468.2|19428.2|0
1596504300000|2020-08-04 01:25:00|19468.3|19428.3|19441.5|19401.5|19471|19431|19419.4|19379.4|0
1596504600000|2020-08-04 01:30:00|19441.4|19401.4|19446.1|19406.1|19451.9|19411.9|19432.9|19392.9|0
1596504900000|2020-08-04 01:35:00|19446.3|19406.3|19441.1|19401.1|19446.8|19406.8|19435.3|19395.3|0
1596505200000|2020-08-04 01:40:00|19441|19401|19435|19395|19441.3|19401.3|19435|19395|0
1596505500000|2020-08-04 01:45:00|19434.8|19394.8|19435.6|19395.6|19435.8|19395.8|19429.5|19389.5|0
1596505800000|2020-08-04 01:50:00|19435.8|19395.8|19435.1|19395.1|19435.8|19395.8|19428.8|19388.8|0
1596506100000|2020-08-04 01:55:00|19435|19395|19427.2|19387.2|19435|19395|19424.2|19384.2|0
1596506400000|2020-08-04 02:00:00|19428.2|19388.2|19435.6|19395.6|19446.7|19406.7|19424|19384|0
1596506700000|2020-08-04 02:05:00|19436.6|19396.6|19452.2|19412.2|19457.5|19417.5|19435.6|19395.6|0
1596507000000|2020-08-04 02:10:00|19453.2|19413.2|19463.5|19423.5|19463.5|19423.5|19453.2|19413.2|0
1596507300000|2020-08-04 02:15:00|19463.4|19423.4|19452|19412|19463.5|19423.5|19452|19412|0
1596507600000|2020-08-04 02:20:00|19450|19410|19440.9|19400.9|19452|19412|19440.9|19400.9|0
1596507900000|2020-08-04 02:25:00|19440.8|19400.8|19435.8|19395.8|19440.8|19400.8|19424.7|19384.7|0
1596508200000|2020-08-04 02:30:00|19433.8|19393.8|19424.7|19384.7|19433.8|19393.8|19424.2|19384.2|0
1596508500000|2020-08-04 02:35:00|19424.8|19384.8|19413.9|19373.9|19424.8|19384.8|19408.1|19368.1|0
1596508800000|2020-08-04 02:40:00|19414.9|19374.9|19413.7|19373.7|19424.7|19384.7|19413.4|19373.4|0
1596509100000|2020-08-04 02:45:00|19413.6|19373.6|19422|19382|19424.7|19384.7|19413.5|19373.5|0
1596509400000|2020-08-04 02:50:00|19423|19383|19435.5|19395.5|19435.6|19395.6|19423|19383|0
1596509700000|2020-08-04 02:55:00|19435.3|19395.3|19424.3|19384.3|19435.5|19395.5|19424.1|19384.1|0
1596510000000|2020-08-04 03:00:00|19424.4|19384.4|19418.3|19378.3|19429.9|19389.9|19418.3|19378.3|0
1596510300000|2020-08-04 03:05:00|19418.5|19378.5|19412.5|19372.5|19421.2|19381.2|19412.2|19372.2|0
1596510600000|2020-08-04 03:10:00|19412.7|19372.7|19412.3|19372.3|19418.1|19378.1|19412.2|19372.2|0
1596510900000|2020-08-04 03:15:00|19412.5|19372.5|19406.1|19366.1|19412.5|19372.5|19406.1|19366.1|0
1596511200000|2020-08-04 03:20:00|19406.2|19366.2|19411.7|19371.7|19411.9|19371.9|19405.9|19365.9|0
1596511500000|2020-08-04 03:25:00|19411.9|19371.9|19406.1|19366.1|19411.9|19371.9|19406.1|19366.1|0
1596511800000|2020-08-04 03:30:00|19405.9|19365.9|19411.9|19371.9|19417.5|19377.5|19405.9|19365.9|0
1596512100000|2020-08-04 03:35:00|19412.1|19372.1|19422.8|19382.8|19423|19383|19412.1|19372.1|0
1596512400000|2020-08-04 03:40:00|19422.7|19382.7|19417.2|19377.2|19428.5|19388.5|19417|19377|0
1596512700000|2020-08-04 03:45:00|19417|19377|19417.2|19377.2|19417.5|19377.5|19417|19377|0
1596513000000|2020-08-04 03:50:00|19417.4|19377.4|19406.1|19366.1|19417.4|19377.4|19406.1|19366.1|0
1596513300000|2020-08-04 03:55:00|19406.3|19366.3|19406.1|19366.1|19411.6|19371.6|19405.8|19365.8|0
1596513600000|2020-08-04 04:00:00|19406|19366|19405.9|19365.9|19406|19366|19400.3|19360.3|0
1596513900000|2020-08-04 04:05:00|19405.8|19365.8|19411.4|19371.4|19411.6|19371.6|19405.8|19365.8|0
1596514200000|2020-08-04 04:10:00|19411.2|19371.2|19411.2|19371.2|19416.9|19376.9|19405.9|19365.9|0
1596514500000|2020-08-04 04:15:00|19411.4|19371.4|19416.7|19376.7|19416.9|19376.9|19411.2|19371.2|0
1596514800000|2020-08-04 04:20:00|19416.9|19376.9|19421.8|19381.8|19427.5|19387.5|19416.7|19376.7|0
1596515100000|2020-08-04 04:25:00|19422|19382|19422|19382|19422|19382|19421.8|19381.8|0
1596515400000|2020-08-04 04:30:00|19422.2|19382.2|19455.2|19415.2|19455.5|19415.5|19422|19382|0
1596515700000|2020-08-04 04:35:00|19455.3|19415.3|19449.8|19409.8|19455.6|19415.6|19449.8|19409.8|0
1596516000000|2020-08-04 04:40:00|19450|19410|19455.5|19415.5|19455.6|19415.6|19450|19410|0
1596516300000|2020-08-04 04:45:00|19455.3|19415.3|19455.5|19415.5|19455.5|19415.5|19449.8|19409.8|0
1596516600000|2020-08-04 04:50:00|19455.4|19415.4|19438.9|19398.9|19455.5|19415.5|19438.9|19398.9|0
1596516900000|2020-08-04 04:55:00|19439|19399|19444.5|19404.5|19444.5|19404.5|19438.9|19398.9|0
1596517200000|2020-08-04 05:00:00|19444.7|19404.7|19439|19399|19444.8|19404.8|19438.9|19398.9|0
1596517500000|2020-08-04 05:05:00|19438.9|19398.9|19445.5|19405.5|19450.9|19410.9|19433.2|19393.2|0
1596517800000|2020-08-04 05:10:00|19445.3|19405.3|19436.8|19396.8|19445.5|19405.5|19434|19394|0
1596518100000|2020-08-04 05:15:00|19435.8|19395.8|19434|19394|19436.8|19396.8|19433.9|19393.9|0
1596518400000|2020-08-04 05:20:00|19433.9|19393.9|19439.7|19399.7|19440|19400|19428.4|19388.4|0
1596518700000|2020-08-04 05:25:00|19439.8|19399.8|19438.8|19398.8|19445.8|19405.8|19436.2|19396.2|0
1596519000000|2020-08-04 05:30:00|19438.6|19398.6|19447.8|19407.8|19447.8|19407.8|19435.8|19395.8|0
1596519300000|2020-08-04 05:35:00|19447.7|19407.7|19455.4|19415.4|19455.4|19415.4|19447.4|19407.4|0
1596519600000|2020-08-04 05:40:00|19455.3|19415.3|19455|19415|19471.3|19431.3|19454.9|19414.9|0
1596519900000|2020-08-04 05:45:00|19455.2|19415.2|19471.6|19431.6|19471.8|19431.8|19455|19415|0
1596520200000|2020-08-04 05:50:00|19471.8|19431.8|19477.1|19437.1|19477.1|19437.1|19471.4|19431.4|0
1596520500000|2020-08-04 05:55:00|19477.2|19437.2|19477.7|19437.7|19488.8|19448.8|19477.2|19437.2|0
1596520800000|2020-08-04 06:00:00|19479.7|19439.7|19455.9|19440.9|19500.9|19485.9|19455.9|19437.4|40
1596521100000|2020-08-04 06:05:00|19445.9|19430.9|19440.9|19425.9|19445.9|19430.9|19415.9|19400.9|48
1596521400000|2020-08-04 06:10:00|19425.9|19410.9|19475.9|19460.9|19475.9|19460.9|19425.9|19410.9|24
1596521700000|2020-08-04 06:15:00|19480.9|19465.9|19470.9|19455.9|19480.9|19465.9|19465.9|19450.9|18
1596522000000|2020-08-04 06:20:00|19465.9|19450.9|19475.9|19460.9|19475.9|19460.9|19460.9|19445.9|6
1596522300000|2020-08-04 06:25:00|19470.9|19455.9|19475.9|19460.9|19475.9|19460.9|19470.9|19455.9|4
1596522600000|2020-08-04 06:30:00|19470.9|19455.9|19480.9|19465.9|19480.9|19465.9|19470.9|19455.9|4
1596522900000|2020-08-04 06:35:00|19485.9|19470.9|19525.9|19510.9|19525.9|19510.9|19485.9|19470.9|44
1596523200000|2020-08-04 06:40:00|19530.9|19515.9|19520.9|19505.9|19535.9|19520.9|19515.9|19500.9|20
1596523500000|2020-08-04 06:45:00|19515.9|19500.9|19510.9|19495.9|19515.9|19500.9|19505.9|19490.9|20
1596523800000|2020-08-04 06:50:00|19505.9|19490.9|19520.9|19505.9|19520.9|19505.9|19505.9|19490.9|10
1596524100000|2020-08-04 06:55:00|19525.9|19510.9|19520.9|19505.9|19530.9|19515.9|19520.9|19505.9|22
1596524400000|2020-08-04 07:00:00|19535.9|19520.9|19530.9|19515.9|19570.9|19555.9|19485.9|19470.9|542
1596524700000|2020-08-04 07:05:00|19535.9|19520.9|19535.9|19520.9|19545.9|19530.9|19475.9|19460.9|520
1596525000000|2020-08-04 07:10:00|19530.9|19515.9|19510.9|19495.9|19545.9|19530.9|19475.9|19460.9|567
1596525300000|2020-08-04 07:15:00|19515.9|19500.9|19525.9|19510.9|19545.9|19530.9|19495.9|19480.9|255
1596525600000|2020-08-04 07:20:00|19530.9|19515.9|19485.9|19470.9|19545.9|19530.9|19440.9|19425.9|560
1596525900000|2020-08-04 07:25:00|19480.9|19465.9|19495.9|19480.9|19505.9|19490.9|19455.9|19440.9|347
1596526200000|2020-08-04 07:30:00|19490.9|19475.9|19535.9|19520.9|19540.9|19525.9|19480.9|19465.9|284
1596526500000|2020-08-04 07:35:00|19540.9|19525.9|19565.9|19550.9|19575.9|19560.9|19540.9|19525.9|246
1596526800000|2020-08-04 07:40:00|19571|19556|19541|19526|19581|19566|19531|19516|181
1596527100000|2020-08-04 07:45:00|19536|19521|19466|19451|19546|19531|19446|19431|336
1596527400000|2020-08-04 07:50:00|19461|19446|19401|19386|19461|19446|19396|19381|340
1596527700000|2020-08-04 07:55:00|19391|19376|19391|19376|19426|19411|19376|19361|233
1596528000000|2020-08-04 08:00:00|19396|19381|19436|19421|19471|19456|19391|19376|149
1596528300000|2020-08-04 08:05:00|19431|19416|19466|19451|19466|19451|19381|19366|199
1596528600000|2020-08-04 08:10:00|19471|19456|19486|19471|19486|19471|19451|19436|129
1596528900000|2020-08-04 08:15:00|19491|19476|19486|19471|19511|19496|19486|19471|135
1596529200000|2020-08-04 08:20:00|19481|19466|19486|19471|19496|19481|19466|19451|98
1596529500000|2020-08-04 08:25:00|19491|19476|19536|19521|19536|19521|19486|19471|80
1596529800000|2020-08-04 08:30:00|19541|19526|19521|19506|19566|19551|19491|19476|276
1596530100000|2020-08-04 08:35:00|19516|19501|19496|19481|19516|19501|19481|19466|108
1596530400000|2020-08-04 08:40:00|19486|19471|19476|19461|19521|19506|19461|19446|166
1596530700000|2020-08-04 08:45:00|19481|19466|19501|19486|19516|19501|19476|19461|89
1596531000000|2020-08-04 08:50:00|19496|19481|19511|19496|19526|19511|19496|19481|115
1596531300000|2020-08-04 08:55:00|19501|19486|19511|19496|19511|19496|19486|19471|78
1596531600000|2020-08-04 09:00:00|19506|19491|19496|19481|19511|19496|19486|19471|89
1596531900000|2020-08-04 09:05:00|19501|19486|19511|19496|19516|19501|19491|19476|108
1596532200000|2020-08-04 09:10:00|19501|19486|19516|19501|19516|19501|19496|19481|154
1596532500000|2020-08-04 09:15:00|19521|19506|19481|19466|19521|19506|19476|19461|139
1596532800000|2020-08-04 09:20:00|19476|19461|19486|19471|19491|19476|19466|19451|122
1596533100000|2020-08-04 09:25:00|19481|19466|19491|19476|19491|19476|19466|19451|58
1596533400000|2020-08-04 09:30:00|19481|19466|19501|19486|19516|19501|19481|19466|133
1596533700000|2020-08-04 09:35:00|19496|19481|19451|19436|19501|19486|19441|19426|129
1596534000000|2020-08-04 09:40:00|19441|19426|19451|19436|19461|19446|19421|19406|156
1596534300000|2020-08-04 09:45:00|19446|19431|19456|19441|19466|19451|19441|19426|70
1596534600000|2020-08-04 09:50:00|19451|19436|19446|19431|19466|19451|19431|19416|41
1596534900000|2020-08-04 09:55:00|19451|19436|19451|19436|19466|19451|19441|19426|56
1596535200000|2020-08-04 10:00:00|19456|19441|19436|19421|19466|19451|19436|19421|59
1596535500000|2020-08-04 10:05:00|19441|19426|19431|19416|19451|19436|19431|19416|122
1596535800000|2020-08-04 10:10:00|19426|19411|19421|19406|19431|19416|19416|19401|182
1596536100000|2020-08-04 10:15:00|19416|19401|19436|19421|19441|19426|19396|19381|92
1596536400000|2020-08-04 10:20:00|19441|19426|19431|19416|19446|19431|19431|19416|51
1596536700000|2020-08-04 10:25:00|19426|19411|19381|19366|19426|19411|19381|19366|59
1596537000000|2020-08-04 10:30:00|19386|19371|19406|19391|19411|19396|19386|19371|83
1596537300000|2020-08-04 10:35:00|19411|19396|19401|19386|19421|19406|19396|19381|71
1596537600000|2020-08-04 10:40:00|19411|19396|19411|19396|19421|19406|19401|19386|67
1596537900000|2020-08-04 10:45:00|19406|19391|19456|19441|19456|19441|19401|19386|177
1596538200000|2020-08-04 10:50:00|19451|19436|19506|19491|19516|19501|19451|19436|171
1596538500000|2020-08-04 10:55:00|19501|19486|19516|19501|19541|19526|19501|19486|197
1596538800000|2020-08-04 11:00:00|19521|19506|19526|19511|19546|19531|19516|19501|210
1596539100000|2020-08-04 11:05:00|19521|19506|19536|19521|19536|19521|19511|19496|49
1596539400000|2020-08-04 11:10:00|19541|19526|19546|19531|19561|19546|19541|19526|136
1596539700000|2020-08-04 11:15:00|19541|19526|19521|19506|19541|19526|19491|19476|181
1596540000000|2020-08-04 11:20:00|19516|19501|19551|19536|19551|19536|19516|19501|45
1596540300000|2020-08-04 11:25:00|19546|19531|19546|19531|19551|19536|19536|19521|66
1596540600000|2020-08-04 11:30:00|19541|19526|19501|19486|19541|19526|19491|19476|198
1596540900000|2020-08-04 11:35:00|19491|19476|19476|19461|19501|19486|19471|19456|77
1596541200000|2020-08-04 11:40:00|19479.2|19464.2|19499.2|19484.2|19504.2|19489.2|19474.2|19459.2|57
1596541500000|2020-08-04 11:45:00|19504.2|19489.2|19499.2|19484.2|19504.2|19489.2|19484.2|19469.2|62
1596541800000|2020-08-04 11:50:00|19494.2|19479.2|19484.2|19469.2|19494.2|19479.2|19459.2|19444.2|75
1596542100000|2020-08-04 11:55:00|19489.2|19474.2|19499.2|19484.2|19509.2|19494.2|19484.2|19469.2|75
1596542400000|2020-08-04 12:00:00|19494.2|19479.2|19474.2|19459.2|19494.2|19479.2|19459.2|19444.2|74
1596542700000|2020-08-04 12:05:00|19479.2|19464.2|19499.2|19484.2|19504.2|19489.2|19479.2|19464.2|45
1596543000000|2020-08-04 12:10:00|19504.2|19489.2|19514.2|19499.2|19514.2|19499.2|19499.2|19484.2|69
1596543300000|2020-08-04 12:15:00|19509.2|19494.2|19499.2|19484.2|19509.2|19494.2|19499.2|19484.2|49
1596543600000|2020-08-04 12:20:00|19494.2|19479.2|19494.2|19479.2|19499.2|19484.2|19484.2|19469.2|40
1596543900000|2020-08-04 12:25:00|19499.2|19484.2|19494.2|19479.2|19499.2|19484.2|19484.2|19469.2|36
1596544200000|2020-08-04 12:30:00|19499.2|19484.2|19489.2|19474.2|19499.2|19484.2|19489.2|19474.2|34
1596544500000|2020-08-04 12:35:00|19484.2|19469.2|19444.2|19429.2|19484.2|19469.2|19429.2|19414.2|224
1596544800000|2020-08-04 12:40:00|19439.2|19424.2|19444.2|19429.2|19444.2|19429.2|19414.2|19399.2|95
1596545100000|2020-08-04 12:45:00|19454.2|19439.2|19459.2|19444.2|19469.2|19454.2|19449.2|19434.2|85
1596545400000|2020-08-04 12:50:00|19464.2|19449.2|19394.2|19379.2|19464.2|19449.2|19379.2|19364.2|168
1596545700000|2020-08-04 12:55:00|19389.2|19374.2|19409.2|19394.2|19419.2|19404.2|19384.2|19369.2|146
1596546000000|2020-08-04 13:00:00|19404.2|19389.2|19444.2|19429.2|19454.2|19439.2|19394.2|19379.2|103
1596546300000|2020-08-04 13:05:00|19439.2|19424.2|19434.2|19419.2|19439.2|19424.2|19429.2|19414.2|47
1596546600000|2020-08-04 13:10:00|19429.2|19414.2|19444.2|19429.2|19454.2|19439.2|19429.2|19414.2|70
1596546900000|2020-08-04 13:15:00|19434.2|19419.2|19424.2|19409.2|19444.2|19429.2|19424.2|19409.2|70
1596547200000|2020-08-04 13:20:00|19429.2|19414.2|19434.2|19419.2|19439.2|19424.2|19419.2|19404.2|52
1596547500000|2020-08-04 13:25:00|19429.2|19414.2|19434.2|19419.2|19449.2|19434.2|19424.2|19409.2|51
1596547800000|2020-08-04 13:30:00|19439.2|19424.2|19474.2|19459.2|19479.2|19464.2|19439.2|19424.2|311
1596548100000|2020-08-04 13:35:00|19464.2|19449.2|19469.2|19454.2|19469.2|19454.2|19449.2|19434.2|126
1596548400000|2020-08-04 13:40:00|19474.2|19459.2|19529.2|19514.2|19529.2|19514.2|19474.2|19459.2|137
1596548700000|2020-08-04 13:45:00|19524.2|19509.2|19529.2|19514.2|19539.2|19524.2|19519.2|19504.2|92
1596549000000|2020-08-04 13:50:00|19534.2|19519.2|19514.2|19499.2|19539.2|19524.2|19509.2|19494.2|152
1596549300000|2020-08-04 13:55:00|19519.2|19504.2|19519.2|19504.2|19549.2|19534.2|19519.2|19504.2|149
1596549600000|2020-08-04 14:00:00|19529.2|19514.2|19539.2|19524.2|19564.2|19549.2|19519.2|19504.2|208
1596549900000|2020-08-04 14:05:00|19544.2|19529.2|19574.2|19559.2|19584.2|19569.2|19544.2|19529.2|154
1596550200000|2020-08-04 14:10:00|19572.4|19557.4|19572.4|19557.4|19582.4|19567.4|19562.4|19547.4|122
1596550500000|2020-08-04 14:15:00|19577.4|19562.4|19577.4|19562.4|19582.4|19567.4|19572.4|19557.4|101
1596550800000|2020-08-04 14:20:00|19572.4|19557.4|19572.4|19557.4|19577.4|19562.4|19567.4|19552.4|84
1596551100000|2020-08-04 14:25:00|19577.4|19562.4|19562.4|19547.4|19592.4|19577.4|19552.4|19537.4|168
1596551400000|2020-08-04 14:30:00|19567.4|19552.4|19542.4|19527.4|19567.4|19552.4|19537.4|19522.4|205
1596551700000|2020-08-04 14:35:00|19537.4|19522.4|19557.4|19542.4|19567.4|19552.4|19537.4|19522.4|92
1596552000000|2020-08-04 14:40:00|19562.4|19547.4|19562.4|19547.4|19567.4|19552.4|19557.4|19542.4|87
1596552300000|2020-08-04 14:45:00|19567.4|19552.4|19577.4|19562.4|19577.4|19562.4|19552.4|19537.4|156
1596552600000|2020-08-04 14:50:00|19582.4|19567.4|19602.4|19587.4|19612.4|19597.4|19582.4|19567.4|244
1596552900000|2020-08-04 14:55:00|19597.4|19582.4|19602.4|19587.4|19622.4|19607.4|19587.4|19572.4|242
1596553200000|2020-08-04 15:00:00|19592.4|19577.4|19652.4|19637.4|19652.4|19637.4|19592.4|19577.4|242
1596553500000|2020-08-04 15:05:00|19647.4|19632.4|19642.4|19627.4|19652.4|19637.4|19617.4|19602.4|293
1596553800000|2020-08-04 15:10:00|19647.4|19632.4|19642.4|19627.4|19667.4|19652.4|19642.4|19627.4|275
1596554100000|2020-08-04 15:15:00|19637.4|19622.4|19622.4|19607.4|19647.4|19632.4|19617.4|19602.4|243
1596554400000|2020-08-04 15:20:00|19627.4|19612.4|19602.4|19587.4|19637.4|19622.4|19602.4|19587.4|374
1596554700000|2020-08-04 15:25:00|19607.4|19592.4|19592.4|19577.4|19617.4|19602.4|19577.4|19562.4|393
1596555000000|2020-08-04 15:30:00|19587.4|19572.4|19612.4|19597.4|19617.4|19602.4|19582.4|19567.4|450
1596555300000|2020-08-04 15:35:00|19617.4|19602.4|19627.4|19612.4|19632.4|19617.4|19607.4|19592.4|271
1596555600000|2020-08-04 15:40:00|19622.4|19607.4|19637.4|19622.4|19652.4|19637.4|19617.4|19602.4|105
1596555900000|2020-08-04 15:45:00|19632.4|19617.4|19637.4|19622.4|19637.4|19622.4|19627.4|19612.4|60
1596556200000|2020-08-04 15:50:00|19642.4|19617.4|19652.4|19627.4|19657.4|19637.4|19637.4|19617.4|64
1596556500000|2020-08-04 15:55:00|19647.4|19632.4|19642.4|19622.4|19652.4|19632.4|19642.4|19622.4|12
1596556800000|2020-08-04 16:00:00|19647.4|19627.4|19637.4|19612.4|19652.4|19627.4|19632.4|19612.4|48
1596557100000|2020-08-04 16:05:00|19632.4|19607.4|19612.4|19587.4|19632.4|19607.4|19607.4|19582.4|48
1596557400000|2020-08-04 16:10:00|19607.4|19592.4|19602.4|19582.4|19617.4|19592.4|19597.4|19577.4|31
1596557700000|2020-08-04 16:15:00|19597.4|19577.4|19622.4|19602.4|19622.4|19602.4|19597.4|19577.4|28
1596558000000|2020-08-04 16:20:00|19627.4|19597.4|19627.4|19602.4|19637.4|19612.4|19622.4|19597.4|36
1596558300000|2020-08-04 16:25:00|19617.4|19597.4|19617.4|19592.4|19622.4|19597.4|19602.4|19582.4|94
1596558600000|2020-08-04 16:30:00|19612.4|19597.4|19622.4|19597.4|19622.4|19597.4|19612.4|19597.4|7
1596558900000|2020-08-04 16:35:00|19617.4|19592.4|19612.4|19587.4|19617.4|19597.4|19607.4|19587.4|7
1596559200000|2020-08-04 16:40:00|19617.4|19592.4|19607.4|19582.4|19617.4|19592.4|19602.4|19582.4|26
1596559500000|2020-08-04 16:45:00|19612.4|19587.4|19617.4|19592.4|19617.4|19597.4|19612.4|19582.4|95
1596559800000|2020-08-04 16:50:00|19612.4|19597.4|19612.4|19592.4|19617.4|19597.4|19607.4|19587.4|24
1596560100000|2020-08-04 16:55:00|19607.4|19587.4|19612.4|19587.4|19617.4|19592.4|19607.4|19587.4|5
1596560400000|2020-08-04 17:00:00|19607.4|19582.4|19597.4|19572.4|19607.4|19582.4|19592.4|19572.4|1
1596560700000|2020-08-04 17:05:00|19592.4|19577.4|19597.4|19577.4|19597.4|19577.4|19592.4|19572.4|4
1596561000000|2020-08-04 17:10:00|19602.4|19582.4|19612.4|19592.4|19617.4|19592.4|19602.4|19577.4|3
1596561300000|2020-08-04 17:15:00|19617.4|19597.4|19622.4|19597.4|19622.4|19597.4|19612.4|19597.4|7
1596561600000|2020-08-04 17:20:00|19617.4|19602.4|19617.4|19592.4|19627.4|19602.4|19612.4|19592.4|29
1596561900000|2020-08-04 17:25:00|19622.4|19597.4|19617.4|19597.4|19622.4|19597.4|19617.4|19597.4|1
1596562200000|2020-08-04 17:30:00|19622.4|19602.4|19617.4|19592.4|19622.4|19602.4|19612.4|19592.4|10
1596562500000|2020-08-04 17:35:00|19622.4|19597.4|19622.4|19597.4|19622.4|19597.4|19622.4|19597.4|0
1596562800000|2020-08-04 17:40:00|19617.4|19602.4|19622.4|19597.4|19622.4|19602.4|19617.4|19597.4|2
1596563100000|2020-08-04 17:45:00|19617.4|19592.4|19617.4|19592.4|19622.4|19597.4|19612.4|19592.4|0
1596563400000|2020-08-04 17:50:00|19621.4|19593.4|19622.4|19597.4|19622.4|19602.4|19617.4|19592.4|1
1596563700000|2020-08-04 17:55:00|19627.4|19602.4|19627.4|19602.4|19627.4|19602.4|19627.4|19602.4|2
1596564000000|2020-08-04 18:00:00|19622.4|19597.4|19632.4|19607.4|19632.4|19612.4|19622.4|19597.4|10
1596564300000|2020-08-04 18:05:00|19627.4|19602.4|19622.4|19602.4|19627.4|19602.4|19617.4|19597.4|0
1596564600000|2020-08-04 18:10:00|19627.4|19597.4|19622.4|19597.4|19627.4|19597.4|19617.4|19597.4|1
1596564900000|2020-08-04 18:15:00|19627.4|19602.4|19617.4|19592.4|19627.4|19602.4|19612.4|19592.4|0
1596565200000|2020-08-04 18:20:00|19612.4|19587.4|19597.4|19577.4|19617.4|19592.4|19597.4|19577.4|13
1596565500000|2020-08-04 18:25:00|19602.4|19582.4|19587.4|19572.4|19602.4|19582.4|19587.4|19567.4|8
1596565800000|2020-08-04 18:30:00|19582.4|19567.4|19552.4|19537.4|19582.4|19567.4|19552.4|19537.4|15
1596566100000|2020-08-04 18:35:00|19547.4|19532.4|19537.4|19522.4|19547.4|19532.4|19537.4|19522.4|19
1596566400000|2020-08-04 18:40:00|19532.4|19517.4|19542.4|19527.4|19547.4|19532.4|19532.4|19517.4|15
1596566700000|2020-08-04 18:45:00|19537.4|19522.4|19557.4|19542.4|19557.4|19542.4|19537.4|19522.4|6
1596567000000|2020-08-04 18:50:00|19552.4|19537.4|19552.4|19537.4|19552.4|19537.4|19552.4|19537.4|2
1596567300000|2020-08-04 18:55:00|19567.4|19552.4|19577.4|19562.4|19577.4|19562.4|19567.4|19552.4|9
1596567600000|2020-08-04 19:00:00|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|19577.4|19562.4|15
1596567900000|2020-08-04 19:05:00|19572.4|19557.4|19572.4|19557.4|19572.4|19557.4|19572.4|19557.4|24
1596568200000|2020-08-04 19:10:00|19577.4|19562.4|19572.4|19557.4|19577.4|19562.4|19572.4|19557.4|25
1596568500000|2020-08-04 19:15:00|19577.4|19562.4|19577.4|19562.4|19577.4|19562.4|19567.4|19552.4|15
1596568800000|2020-08-04 19:20:00|19572.4|19557.4|19577.4|19562.4|19577.4|19562.4|19572.4|19557.4|20
1596569100000|2020-08-04 19:25:00|19582.4|19567.4|19587.4|19572.4|19592.4|19577.4|19577.4|19562.4|31
1596569400000|2020-08-04 19:30:00|19592.4|19577.4|19582.4|19567.4|19592.4|19577.4|19577.4|19562.4|33
1596569700000|2020-08-04 19:35:00|19587.4|19572.4|19577.4|19562.4|19587.4|19572.4|19577.4|19562.4|19
1596570000000|2020-08-04 19:40:00|19587.4|19572.4|19587.4|19572.4|19587.4|19572.4|19577.4|19562.4|16
1596570300000|2020-08-04 19:45:00|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|27
1596570600000|2020-08-04 19:50:00|19587.4|19572.4|19587.4|19572.4|19597.4|19582.4|19587.4|19572.4|31
1596570900000|2020-08-04 19:55:00|19597.4|19582.4|19627.4|19612.4|19627.4|19612.4|19597.4|19582.4|21
1596571200000|2020-08-04 20:00:00|19638.1|19598.1|19631.6|19591.6|19641.9|19601.9|19630.4|19590.4|0
1596571500000|2020-08-04 20:05:00|19631.9|19591.9|19637.6|19597.6|19640.6|19600.6|19628.6|19588.6|0
1596571800000|2020-08-04 20:10:00|19637.4|19597.4|19638.8|19598.8|19642.5|19602.5|19632.9|19592.9|0
1596572100000|2020-08-04 20:15:00|19638.3|19598.3|19635|19595|19640|19600|19631|19591|0
1596572400000|2020-08-04 20:20:00|19636|19596|19637.5|19597.5|19639|19599|19635.5|19595.5|0
1596572700000|2020-08-04 20:25:00|19638.5|19598.5|19633.3|19593.3|19638.5|19598.5|19633.3|19593.3|0
1596573000000|2020-08-04 20:30:00|19632.5|19592.5|19621|19581|19632.5|19592.5|19616.8|19576.8|0
1596573300000|2020-08-04 20:35:00|19621.3|19581.3|19627|19587|19628.8|19588.8|19621|19581|0
1596573600000|2020-08-04 20:40:00|19626.8|19586.8|19624|19584|19627|19587|19622.8|19582.8|0
1596573900000|2020-08-04 20:45:00|19624.3|19584.3|19631.8|19591.8|19633|19593|19624|19584|0
1596574200000|2020-08-04 20:50:00|19631.5|19591.5|19639|19599|19640.3|19600.3|19630|19590|0
1596574500000|2020-08-04 20:55:00|19638.8|19598.8|19634.8|19594.8|19639|19599|19630|19590|0
1596574800000|2020-08-04 21:00:00|19632.3|19592.3|19629.2|19589.2|19632.8|19592.8|19628.2|19588.2|0
1596575100000|2020-08-04 21:05:00|19631.3|19591.3|19633.3|19593.3|19635.3|19595.3|19631.3|19591.3|0
1596575400000|2020-08-04 21:10:00|19632.8|19592.8|19633.8|19593.8|19633.8|19593.8|19632.8|19592.8|0
1596575700000|2020-08-04 21:15:00|19633.3|19593.3|19634.8|19594.8|19634.8|19594.8|19632.8|19592.8|0
1596576000000|2020-08-04 21:20:00|19633.8|19593.8|19634.8|19594.8|19635.8|19595.8|19633.8|19593.8|0
1596576300000|2020-08-04 21:25:00|19635.3|19595.3|19634.8|19594.8|19635.3|19595.3|19634.8|19594.8|0
1596576600000|2020-08-04 21:30:00|19634.3|19594.3|19636.8|19596.8|19637.3|19597.3|19634.3|19594.3|0
1596576900000|2020-08-04 21:35:00|19635.3|19595.3|19635.3|19595.3|19635.3|19595.3|19635.3|19595.3|0
1596577200000|2020-08-04 21:40:00|19635.8|19595.8|19636.8|19596.8|19636.8|19596.8|19635.3|19595.3|0
1596577500000|2020-08-04 21:45:00|19635.8|19595.8|19636.3|19596.3|19636.8|19596.8|19635.8|19595.8|0
1596577800000|2020-08-04 21:50:00|19636.8|19596.8|19636.3|19596.3|19636.8|19596.8|19635.8|19595.8|0
1596578100000|2020-08-04 21:55:00|19636.8|19596.8|19637.3|19597.3|19638.3|19598.3|19635.8|19595.8|0
1596578400000|2020-08-04 22:00:00|19638.3|19598.3|19633.6|19593.6|19641.4|19601.4|19628.1|19588.1|0
1596578700000|2020-08-04 22:05:00|19633.9|19593.9|19632.4|19592.4|19635.4|19595.4|19626.4|19586.4|0
1596579000000|2020-08-04 22:10:00|19632.1|19592.1|19633.6|19593.6|19633.6|19593.6|19629.4|19589.4|0
1596579300000|2020-08-04 22:15:00|19633.4|19593.4|19636.6|19596.6|19639.6|19599.6|19632.4|19592.4|0
1596579600000|2020-08-04 22:20:00|19636.9|19596.9|19635.4|19595.4|19638.4|19598.4|19635.4|19595.4|0
1596579900000|2020-08-04 22:25:00|19635.1|19595.1|19630.5|19590.5|19638.4|19598.4|19630.5|19590.5|0
1596580200000|2020-08-04 22:30:00|19630.8|19590.8|19631.8|19591.8|19631.8|19591.8|19628.1|19588.1|0
1596580500000|2020-08-04 22:35:00|19631.9|19591.9|19629.3|19589.3|19633.5|19593.5|19629.3|19589.3|0
1596580800000|2020-08-04 22:40:00|19629.5|19589.5|19632.3|19592.3|19633.5|19593.5|19629.3|19589.3|0
1596581100000|2020-08-04 22:45:00|19632|19592|19633.5|19593.5|19638.3|19598.3|19630.5|19590.5|0
1596581400000|2020-08-04 22:50:00|19633.8|19593.8|19636.5|19596.5|19636.5|19596.5|19633.5|19593.5|0
1596581700000|2020-08-04 22:55:00|19636.4|19596.4|19635.3|19595.3|19636.4|19596.4|19633.5|19593.5|0
1596582000000|2020-08-04 23:00:00|19635|19595|19632.3|19592.3|19635.3|19595.3|19632.3|19592.3|0
1596582300000|2020-08-04 23:05:00|19632.5|19592.5|19633.5|19593.5|19635.3|19595.3|19632.3|19592.3|0
1596582600000|2020-08-04 23:10:00|19633.8|19593.8|19633.5|19593.5|19635.3|19595.3|19632.3|19592.3|0
1596582900000|2020-08-04 23:15:00|19633.3|19593.3|19632.3|19592.3|19633.5|19593.5|19630.5|19590.5|0
1596583200000|2020-08-04 23:20:00|19632|19592|19630.5|19590.5|19633.5|19593.5|19630.5|19590.5|0
1596583500000|2020-08-04 23:25:00|19630.8|19590.8|19633.5|19593.5|19635.3|19595.3|19630.8|19590.8|0
1596583800000|2020-08-04 23:30:00|19633.8|19593.8|19633.5|19593.5|19635.3|19595.3|19633.5|19593.5|0
1596584100000|2020-08-04 23:35:00|19633.8|19593.8|19636.5|19596.5|19636.5|19596.5|19633.8|19593.8|0
1596584400000|2020-08-04 23:40:00|19636.4|19596.4|19633.5|19593.5|19636.5|19596.5|19632.3|19592.3|0
1596584700000|2020-08-04 23:45:00|19633.6|19593.6|19635.3|19595.3|19635.3|19595.3|19630.5|19590.5|0
1596585000000|2020-08-04 23:50:00|19635.1|19595.1|19633.5|19593.5|19635.3|19595.3|19630.5|19590.5|0
1596585300000|2020-08-04 23:55:00|19633.3|19593.3|19629.3|19589.3|19635.3|19595.3|19629.3|19589.3|0
1596585600000|2020-08-05 00:00:00|19629|19589|19620.3|19580.3|19636.5|19596.5|19619|19579|0
1596585900000|2020-08-05 00:05:00|19620|19580|19612.1|19572.1|19622.4|19582.4|19610.3|19570.3|0
1596586200000|2020-08-05 00:10:00|19611.9|19571.9|19610.3|19570.3|19618.7|19578.7|19607.3|19567.3|0
1596586500000|2020-08-05 00:15:00|19610.6|19570.6|19603.2|19563.2|19623.9|19583.9|19597.6|19557.6|0
1596586800000|2020-08-05 00:20:00|19603.3|19563.3|19603.3|19563.3|19614.4|19574.4|19596.5|19556.5|0
1596587100000|2020-08-05 00:25:00|19603.2|19563.2|19611.4|19571.4|19615|19575|19603.2|19563.2|0
1596587400000|2020-08-05 00:30:00|19611.6|19571.6|19611.4|19571.4|19611.7|19571.7|19602.7|19562.7|0
1596587700000|2020-08-05 00:35:00|19611.6|19571.6|19606.2|19566.2|19617.1|19577.1|19605.7|19565.7|0
1596588000000|2020-08-05 00:40:00|19606.4|19566.4|19611.7|19571.7|19611.7|19571.7|19606.1|19566.1|0
1596588300000|2020-08-05 00:45:00|19611.9|19571.9|19594.5|19554.5|19617.3|19577.3|19594.5|19554.5|0
1596588600000|2020-08-05 00:50:00|19594.7|19554.7|19589|19549|19600.4|19560.4|19589|19549|0
1596588900000|2020-08-05 00:55:00|19588|19548|19586.5|19546.5|19589.4|19549.4|19572|19532|0
1596589200000|2020-08-05 01:00:00|19587.5|19547.5|19589.4|19549.4|19589.5|19549.5|19583|19543|0
1596589500000|2020-08-05 01:05:00|19591.4|19551.4|19581.6|19541.6|19595|19555|19581.6|19541.6|0
1596589800000|2020-08-05 01:10:00|19581.7|19541.7|19575.9|19535.9|19581.7|19541.7|19575.1|19535.1|0
1596590100000|2020-08-05 01:15:00|19575.7|19535.7|19598.3|19558.3|19598.3|19558.3|19575.7|19535.7|0
1596590400000|2020-08-05 01:20:00|19598.1|19558.1|19587.1|19547.1|19598.3|19558.3|19586.6|19546.6|0
1596590700000|2020-08-05 01:25:00|19587.2|19547.2|19592.4|19552.4|19592.8|19552.8|19586.9|19546.9|0
1596591000000|2020-08-05 01:30:00|19592.5|19552.5|19571.8|19531.8|19600.1|19560.1|19571.7|19531.7|0
1596591300000|2020-08-05 01:35:00|19572|19532|19566|19526|19572|19532|19559.8|19519.8|0
1596591600000|2020-08-05 01:40:00|19566.1|19526.1|19572|19532|19572.1|19532.1|19563.5|19523.5|0
1596591900000|2020-08-05 01:45:00|19571.8|19531.8|19566.6|19526.6|19571.8|19531.8|19560.1|19520.1|0
1596592200000|2020-08-05 01:50:00|19566.5|19526.5|19566.5|19526.5|19577.5|19537.5|19566.1|19526.1|0
1596592500000|2020-08-05 01:55:00|19566.3|19526.3|19572.1|19532.1|19572.1|19532.1|19566.3|19526.3|0
1596592800000|2020-08-05 02:00:00|19572|19532|19572.1|19532.1|19572.3|19532.3|19561.1|19521.1|0
1596593100000|2020-08-05 02:05:00|19572|19532|19584|19544|19584.2|19544.2|19569.3|19529.3|0
1596593400000|2020-08-05 02:10:00|19583.8|19543.8|19589.5|19549.5|19589.8|19549.8|19583.8|19543.8|0
1596593700000|2020-08-05 02:15:00|19589.7|19549.7|19589.5|19549.5|19589.8|19549.8|19583.8|19543.8|0
1596594000000|2020-08-05 02:20:00|19589.7|19549.7|19589.7|19549.7|19595.2|19555.2|19584|19544|0
1596594300000|2020-08-05 02:25:00|19589.5|19549.5|19589.6|19549.6|19595|19555|19589.4|19549.4|0
1596594600000|2020-08-05 02:30:00|19589.7|19549.7|19578.3|19538.3|19595.2|19555.2|19578.3|19538.3|0
1596594900000|2020-08-05 02:35:00|19578.2|19538.2|19590|19550|19595.5|19555.5|19578|19538|0
1596595200000|2020-08-05 02:40:00|19590.2|19550.2|19601.5|19561.5|19601.5|19561.5|19589.8|19549.8|0
1596595500000|2020-08-05 02:45:00|19601.4|19561.4|19613.5|19573.5|19619|19579|19601.4|19561.4|0
1596595800000|2020-08-05 02:50:00|19613.6|19573.6|19619|19579|19619|19579|19613.5|19573.5|0
1596596100000|2020-08-05 02:55:00|19619.1|19579.1|19619|19579|19624.5|19584.5|19618.7|19578.7|0
1596596400000|2020-08-05 03:00:00|19618.9|19578.9|19619|19579|19619|19579|19613.4|19573.4|0
1596596700000|2020-08-05 03:05:00|19619.2|19579.2|19613.5|19573.5|19619.2|19579.2|19613.4|19573.4|0
1596597000000|2020-08-05 03:10:00|19613.7|19573.7|19619|19579|19624.5|19584.5|19613.7|19573.7|0
1596597300000|2020-08-05 03:15:00|19618.9|19578.9|19624.4|19584.4|19624.4|19584.4|19618.7|19578.7|0
1596597600000|2020-08-05 03:20:00|19624.5|19584.5|19624.2|19584.2|19629.9|19589.9|19624.1|19584.1|0
1596597900000|2020-08-05 03:25:00|19626.2|19586.2|19637|19597|19642.6|19602.6|19624.2|19584.2|0
1596598200000|2020-08-05 03:30:00|19637.2|19597.2|19649.4|19609.4|19655.2|19615.2|19637|19597|0
1596598500000|2020-08-05 03:35:00|19649.2|19609.2|19643.4|19603.4|19654.7|19614.7|19643.2|19603.2|0
1596598800000|2020-08-05 03:40:00|19643.6|19603.6|19638|19598|19649.2|19609.2|19637.7|19597.7|0
1596599100000|2020-08-05 03:45:00|19638.2|19598.2|19637.7|19597.7|19643.7|19603.7|19637.7|19597.7|0
1596599400000|2020-08-05 03:50:00|19637.9|19597.9|19643.2|19603.2|19643.4|19603.4|19637.7|19597.7|0
1596599700000|2020-08-05 03:55:00|19643.1|19603.1|19643.6|19603.6|19643.6|19603.6|19637.5|19597.5|0
1596600000000|2020-08-05 04:00:00|19643.7|19603.7|19643.4|19603.4|19643.7|19603.7|19638|19598|0
1596600300000|2020-08-05 04:05:00|19643.2|19603.2|19640.9|19600.9|19643.6|19603.6|19637.9|19597.9|0
1596600600000|2020-08-05 04:10:00|19640.7|19600.7|19637.9|19597.9|19643.6|19603.6|19637.7|19597.7|0
1596600900000|2020-08-05 04:15:00|19638|19598|19637.9|19597.9|19638|19598|19632.4|19592.4|0
1596601200000|2020-08-05 04:20:00|19637.7|19597.7|19637.8|19597.8|19637.9|19597.9|19637.7|19597.7|0
1596601500000|2020-08-05 04:25:00|19637.7|19597.7|19637.9|19597.9|19637.9|19597.9|19637.5|19597.5|0
1596601800000|2020-08-05 04:30:00|19637.7|19597.7|19631.9|19591.9|19637.8|19597.8|19631.9|19591.9|0
1596602100000|2020-08-05 04:35:00|19632|19592|19637.7|19597.7|19643.1|19603.1|19631.9|19591.9|0
1596602400000|2020-08-05 04:40:00|19637.5|19597.5|19638|19598|19638|19598|19632.2|19592.2|0
1596602700000|2020-08-05 04:45:00|19637.9|19597.9|19643.9|19603.9|19644|19604|19637.9|19597.9|0
1596603000000|2020-08-05 04:50:00|19643.6|19603.6|19632.2|19592.2|19643.6|19603.6|19632.2|19592.2|0
1596603300000|2020-08-05 04:55:00|19632.3|19592.3|19621.2|19581.2|19632.4|19592.4|19610|19570|0
1596603600000|2020-08-05 05:00:00|19621|19581|19610.5|19570.5|19621.5|19581.5|19610.3|19570.3|0
1596603900000|2020-08-05 05:05:00|19610.3|19570.3|19616.3|19576.3|19621.8|19581.8|19604.8|19564.8|0
1596604200000|2020-08-05 05:10:00|19616.5|19576.5|19622.3|19582.3|19625|19585|19616.3|19576.3|0
1596604500000|2020-08-05 05:15:00|19622.5|19582.5|19630.7|19590.7|19630.7|19590.7|19622.1|19582.1|0
1596604800000|2020-08-05 05:20:00|19629.7|19589.7|19634.2|19594.2|19634.2|19594.2|19627.8|19587.8|0
1596605100000|2020-08-05 05:25:00|19634|19594|19634.3|19594.3|19634.5|19594.5|19623.1|19583.1|0
1596605400000|2020-08-05 05:30:00|19634.2|19594.2|19625.2|19585.2|19634.3|19594.3|19623|19583|0
1596605700000|2020-08-05 05:35:00|19625.4|19585.4|19628.2|19588.2|19630.7|19590.7|19622.1|19582.1|0
1596606000000|2020-08-05 05:40:00|19628|19588|19662.4|19622.4|19667.8|19627.8|19628|19588|0
1596606300000|2020-08-05 05:45:00|19662.5|19622.5|19651.5|19611.5|19662.6|19622.6|19651.4|19611.4|0
1596606600000|2020-08-05 05:50:00|19651.7|19611.7|19651.5|19611.5|19657.1|19617.1|19646|19606|0
1596606900000|2020-08-05 05:55:00|19651.4|19611.4|19651.1|19611.1|19662.4|19622.4|19650.9|19610.9|0
1596607200000|2020-08-05 06:00:00|19650.9|19610.9|19657.4|19642.4|19665.4|19642.4|19637.4|19603|32
1596607500000|2020-08-05 06:05:00|19662.4|19647.4|19657.4|19642.4|19682.4|19667.4|19657.4|19642.4|50
1596607800000|2020-08-05 06:10:00|19662.4|19647.4|19652.4|19637.4|19662.4|19647.4|19642.4|19627.4|26
1596608100000|2020-08-05 06:15:00|19657.4|19642.4|19662.4|19647.4|19667.4|19652.4|19652.4|19637.4|22
1596608400000|2020-08-05 06:20:00|19657.4|19642.4|19677.4|19662.4|19682.4|19667.4|19657.4|19642.4|32
1596608700000|2020-08-05 06:25:00|19672.4|19657.4|19672.4|19657.4|19672.4|19657.4|19672.4|19657.4|13
1596609000000|2020-08-05 06:30:00|19677.4|19662.4|19692.4|19677.4|19697.4|19682.4|19677.4|19662.4|14
1596609300000|2020-08-05 06:35:00|19687.4|19672.4|19692.4|19677.4|19692.4|19677.4|19687.4|19672.4|8
1596609600000|2020-08-05 06:40:00|19697.4|19682.4|19712.4|19697.4|19717.4|19702.4|19697.4|19682.4|45
1596609900000|2020-08-05 06:45:00|19717.4|19702.4|19712.4|19697.4|19722.4|19707.4|19707.4|19692.4|35
1596610200000|2020-08-05 06:50:00|19707.4|19692.4|19717.4|19702.4|19722.4|19707.4|19707.4|19692.4|23
1596610500000|2020-08-05 06:55:00|19722.4|19707.4|19737.4|19722.4|19737.4|19722.4|19722.4|19707.4|64
1596610800000|2020-08-05 07:00:00|19742.4|19727.4|19812.4|19797.4|19817.4|19802.4|19742.4|19727.4|647
1596611100000|2020-08-05 07:05:00|19817.4|19802.4|19822.4|19807.4|19832.4|19817.4|19787.4|19772.4|581
1596611400000|2020-08-05 07:10:00|19827.4|19812.4|19852.4|19837.4|19877.4|19862.4|19827.4|19812.4|487
1596611700000|2020-08-05 07:15:00|19857.4|19842.4|19872.4|19857.4|19887.4|19872.4|19837.4|19822.4|375
1596612000000|2020-08-05 07:20:00|19867.4|19852.4|19897.4|19882.4|19917.4|19902.4|19862.4|19847.4|351
1596612300000|2020-08-05 07:25:00|19892.4|19877.4|19872.4|19857.4|19892.4|19877.4|19867.4|19852.4|216
1596612600000|2020-08-05 07:30:00|19877.4|19862.4|19897.4|19882.4|19897.4|19882.4|19852.4|19837.4|367
1596612900000|2020-08-05 07:35:00|19902.4|19887.4|19882.4|19867.4|19907.4|19892.4|19862.4|19847.4|243
1596613200000|2020-08-05 07:40:00|19877.1|19862.1|19852.1|19837.1|19892.1|19877.1|19852.1|19837.1|152
1596613500000|2020-08-05 07:45:00|19857.1|19842.1|19852.1|19837.1|19867.1|19852.1|19852.1|19837.1|171
1596613800000|2020-08-05 07:50:00|19857.1|19842.1|19842.1|19827.1|19862.1|19847.1|19827.1|19812.1|208
1596614100000|2020-08-05 07:55:00|19837.1|19822.1|19812.1|19797.1|19842.1|19827.1|19807.1|19792.1|159
1596614400000|2020-08-05 08:00:00|19807.1|19792.1|19787.1|19772.1|19807.1|19792.1|19772.1|19757.1|234
1596614700000|2020-08-05 08:05:00|19782.1|19767.1|19787.1|19772.1|19807.1|19792.1|19767.1|19752.1|109
1596615000000|2020-08-05 08:10:00|19792.1|19777.1|19812.1|19797.1|19812.1|19797.1|19792.1|19777.1|93
1596615300000|2020-08-05 08:15:00|19807.1|19792.1|19777.1|19762.1|19817.1|19802.1|19777.1|19762.1|165
1596615600000|2020-08-05 08:20:00|19782.1|19767.1|19692.1|19677.1|19787.1|19772.1|19692.1|19677.1|259
1596615900000|2020-08-05 08:25:00|19697.1|19682.1|19687.1|19672.1|19712.1|19697.1|19682.1|19667.1|233
1596616200000|2020-08-05 08:30:00|19682.1|19667.1|19667.1|19652.1|19682.1|19667.1|19647.1|19632.1|323
1596616500000|2020-08-05 08:35:00|19662.1|19647.1|19682.1|19667.1|19682.1|19667.1|19662.1|19647.1|225
1596616800000|2020-08-05 08:40:00|19687.1|19672.1|19707.1|19692.1|19717.1|19702.1|19687.1|19672.1|210
1596617100000|2020-08-05 08:45:00|19712.1|19697.1|19737.1|19722.1|19742.1|19727.1|19697.1|19682.1|171
1596617400000|2020-08-05 08:50:00|19742.1|19727.1|19757.1|19742.1|19762.1|19747.1|19737.1|19722.1|106
1596617700000|2020-08-05 08:55:00|19752.1|19737.1|19742.1|19727.1|19752.1|19737.1|19727.1|19712.1|134
1596618000000|2020-08-05 09:00:00|19747.1|19732.1|19747.1|19732.1|19767.1|19752.1|19732.1|19717.1|90
1596618300000|2020-08-05 09:05:00|19742.1|19727.1|19742.1|19727.1|19742.1|19727.1|19732.1|19717.1|45
1596618600000|2020-08-05 09:10:00|19747.1|19732.1|19737.1|19722.1|19747.1|19732.1|19722.1|19707.1|52
1596618900000|2020-08-05 09:15:00|19747.1|19732.1|19742.1|19727.1|19757.1|19742.1|19737.1|19722.1|58
1596619200000|2020-08-05 09:20:00|19747.1|19732.1|19752.1|19737.1|19767.1|19752.1|19747.1|19732.1|91
1596619500000|2020-08-05 09:25:00|19757.1|19742.1|19777.1|19762.1|19782.1|19767.1|19752.1|19737.1|36
1596619800000|2020-08-05 09:30:00|19782.1|19767.1|19752.1|19737.1|19782.1|19767.1|19747.1|19732.1|73
1596620100000|2020-08-05 09:35:00|19747.1|19732.1|19777.1|19762.1|19777.1|19762.1|19747.1|19732.1|90
1596620400000|2020-08-05 09:40:00|19782.1|19767.1|19757.1|19742.1|19782.1|19767.1|19757.1|19742.1|75
1596620700000|2020-08-05 09:45:00|19767.1|19752.1|19782.1|19767.1|19782.1|19767.1|19762.1|19747.1|36
1596621000000|2020-08-05 09:50:00|19787.1|19772.1|19762.1|19747.1|19787.1|19772.1|19757.1|19742.1|44
1596621300000|2020-08-05 09:55:00|19767.1|19752.1|19772.1|19757.1|19772.1|19757.1|19757.1|19742.1|24
1596621600000|2020-08-05 10:00:00|19777.1|19762.1|19757.1|19742.1|19792.1|19777.1|19752.1|19737.1|65
1596621900000|2020-08-05 10:05:00|19762.1|19747.1|19727.1|19712.1|19767.1|19752.1|19727.1|19712.1|102
1596622200000|2020-08-05 10:10:00|19732.1|19717.1|19717.1|19702.1|19732.1|19717.1|19712.1|19697.1|143
1596622500000|2020-08-05 10:15:00|19722.1|19707.1|19722.1|19707.1|19742.1|19727.1|19717.1|19702.1|76
1596622800000|2020-08-05 10:20:00|19727.1|19712.1|19702.1|19687.1|19727.1|19712.1|19702.1|19687.1|72
1596623100000|2020-08-05 10:25:00|19697.1|19682.1|19717.1|19702.1|19722.1|19707.1|19697.1|19682.1|105
1596623400000|2020-08-05 10:30:00|19722.1|19707.1|19732.1|19717.1|19732.1|19717.1|19712.1|19697.1|75
1596623700000|2020-08-05 10:35:00|19737.1|19722.1|19732.1|19717.1|19737.1|19722.1|19717.1|19702.1|48
1596624000000|2020-08-05 10:40:00|19727.1|19712.1|19732.1|19717.1|19737.1|19722.1|19722.1|19707.1|53
1596624300000|2020-08-05 10:45:00|19727.1|19712.1|19707.1|19692.1|19727.1|19712.1|19707.1|19692.1|52
1596624600000|2020-08-05 10:50:00|19712.1|19697.1|19707.1|19692.1|19717.1|19702.1|19687.1|19672.1|67
1596624900000|2020-08-05 10:55:00|19712.1|19697.1|19727.1|19712.1|19727.1|19712.1|19712.1|19697.1|39
1596625200000|2020-08-05 11:00:00|19722.1|19707.1|19707.1|19692.1|19727.1|19712.1|19707.1|19692.1|74
1596625500000|2020-08-05 11:05:00|19702.1|19687.1|19717.1|19702.1|19717.1|19702.1|19702.1|19687.1|37
1596625800000|2020-08-05 11:10:00|19712.1|19697.1|19722.1|19707.1|19722.1|19707.1|19707.1|19692.1|39
1596626100000|2020-08-05 11:15:00|19727.1|19712.1|19727.1|19712.1|19727.1|19712.1|19717.1|19702.1|29
1596626400000|2020-08-05 11:20:00|19722.1|19707.1|19712.1|19697.1|19727.1|19712.1|19712.1|19697.1|25
1596626700000|2020-08-05 11:25:00|19707.1|19692.1|19707.1|19692.1|19712.1|19697.1|19702.1|19687.1|65
1596627000000|2020-08-05 11:30:00|19712.1|19697.1|19717.1|19702.1|19717.1|19702.1|19692.1|19677.1|85
1596627300000|2020-08-05 11:35:00|19722.1|19707.1|19732.1|19717.1|19737.1|19722.1|19722.1|19707.1|118
1596627600000|2020-08-05 11:40:00|19735.2|19720.2|19735.2|19720.2|19740.2|19725.2|19730.2|19715.2|29
1596627900000|2020-08-05 11:45:00|19730.2|19715.2|19720.2|19705.2|19735.2|19720.2|19705.2|19690.2|87
1596628200000|2020-08-05 11:50:00|19715.2|19700.2|19735.2|19720.2|19735.2|19720.2|19715.2|19700.2|38
1596628500000|2020-08-05 11:55:00|19740.2|19725.2|19755.2|19740.2|19760.2|19745.2|19730.2|19715.2|53
1596628800000|2020-08-05 12:00:00|19750.2|19735.2|19735.2|19720.2|19750.2|19735.2|19725.2|19710.2|53
1596629100000|2020-08-05 12:05:00|19730.2|19715.2|19750.2|19735.2|19750.2|19735.2|19730.2|19715.2|44
1596629400000|2020-08-05 12:10:00|19755.2|19740.2|19765.2|19750.2|19770.2|19755.2|19755.2|19740.2|56
1596629700000|2020-08-05 12:15:00|19760.2|19745.2|19735.2|19720.2|19760.2|19745.2|19720.2|19705.2|84
1596630000000|2020-08-05 12:20:00|19730.2|19715.2|19760.2|19745.2|19760.2|19745.2|19730.2|19715.2|34
1596630300000|2020-08-05 12:25:00|19755.2|19740.2|19770.2|19755.2|19775.2|19760.2|19745.2|19730.2|65
1596630600000|2020-08-05 12:30:00|19775.2|19760.2|19765.2|19750.2|19775.2|19760.2|19755.2|19740.2|49
1596630900000|2020-08-05 12:35:00|19770.2|19755.2|19775.2|19760.2|19780.2|19765.2|19770.2|19755.2|70
1596631200000|2020-08-05 12:40:00|19780.2|19765.2|19775.2|19760.2|19790.2|19775.2|19770.2|19755.2|72
1596631500000|2020-08-05 12:45:00|19770.2|19755.2|19760.2|19745.2|19770.2|19755.2|19750.2|19735.2|44
1596631800000|2020-08-05 12:50:00|19755.2|19740.2|19755.2|19740.2|19755.2|19740.2|19740.2|19725.2|39
1596632100000|2020-08-05 12:55:00|19750.2|19735.2|19765.2|19750.2|19765.2|19750.2|19750.2|19735.2|39
1596632400000|2020-08-05 13:00:00|19760.2|19745.2|19765.2|19750.2|19765.2|19750.2|19745.2|19730.2|53
1596632700000|2020-08-05 13:05:00|19760.2|19745.2|19740.2|19725.2|19760.2|19745.2|19740.2|19725.2|58
1596633000000|2020-08-05 13:10:00|19745.2|19730.2|19740.2|19725.2|19750.2|19735.2|19740.2|19725.2|104
1596633300000|2020-08-05 13:15:00|19745.2|19730.2|19735.2|19720.2|19745.2|19730.2|19725.2|19710.2|152
1596633600000|2020-08-05 13:20:00|19730.2|19715.2|19710.2|19695.2|19735.2|19720.2|19710.2|19695.2|99
1596633900000|2020-08-05 13:25:00|19705.2|19690.2|19730.2|19715.2|19740.2|19725.2|19705.2|19690.2|86
1596634200000|2020-08-05 13:30:00|19735.2|19720.2|19715.2|19700.2|19735.2|19720.2|19715.2|19700.2|93
1596634500000|2020-08-05 13:35:00|19720.2|19705.2|19710.2|19695.2|19735.2|19720.2|19695.2|19680.2|84
1596634800000|2020-08-05 13:40:00|19705.2|19690.2|19715.2|19700.2|19725.2|19710.2|19690.2|19675.2|138
1596635100000|2020-08-05 13:45:00|19710.2|19695.2|19725.2|19710.2|19730.2|19715.2|19710.2|19695.2|65
1596635400000|2020-08-05 13:50:00|19730.2|19715.2|19735.2|19720.2|19740.2|19725.2|19725.2|19710.2|134
1596635700000|2020-08-05 13:55:00|19740.2|19725.2|19770.2|19755.2|19770.2|19755.2|19740.2|19725.2|192
1596636000000|2020-08-05 14:00:00|19775.2|19760.2|19790.2|19775.2|19795.2|19780.2|19775.2|19760.2|144
1596636300000|2020-08-05 14:05:00|19795.2|19780.2|19775.2|19760.2|19795.2|19780.2|19770.2|19755.2|81
1596636600000|2020-08-05 14:10:00|19776.3|19761.3|19766.3|19751.3|19781.3|19766.3|19761.3|19746.3|115
1596636900000|2020-08-05 14:15:00|19761.3|19746.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|41
1596637200000|2020-08-05 14:20:00|19781.3|19766.3|19791.3|19776.3|19801.3|19786.3|19781.3|19766.3|60
1596637500000|2020-08-05 14:25:00|19786.3|19771.3|19781.3|19766.3|19786.3|19771.3|19771.3|19756.3|162
1596637800000|2020-08-05 14:30:00|19776.3|19761.3|19761.3|19746.3|19776.3|19761.3|19756.3|19741.3|72
1596638100000|2020-08-05 14:35:00|19766.3|19751.3|19726.3|19711.3|19771.3|19756.3|19726.3|19711.3|134
1596638400000|2020-08-05 14:40:00|19731.3|19716.3|19751.3|19736.3|19751.3|19736.3|19716.3|19701.3|155
1596638700000|2020-08-05 14:45:00|19746.3|19731.3|19756.3|19741.3|19756.3|19741.3|19741.3|19726.3|127
1596639000000|2020-08-05 14:50:00|19761.3|19746.3|19741.3|19726.3|19766.3|19751.3|19741.3|19726.3|93
1596639300000|2020-08-05 14:55:00|19736.3|19721.3|19751.3|19736.3|19751.3|19736.3|19721.3|19706.3|92
1596639600000|2020-08-05 15:00:00|19746.3|19731.3|19761.3|19746.3|19766.3|19751.3|19746.3|19731.3|103
1596639900000|2020-08-05 15:05:00|19756.3|19741.3|19771.3|19756.3|19776.3|19761.3|19756.3|19741.3|115
1596640200000|2020-08-05 15:10:00|19766.3|19751.3|19766.3|19751.3|19771.3|19756.3|19761.3|19746.3|102
1596640500000|2020-08-05 15:15:00|19761.3|19746.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|132
1596640800000|2020-08-05 15:20:00|19781.3|19766.3|19751.3|19736.3|19781.3|19766.3|19746.3|19731.3|170
1596641100000|2020-08-05 15:25:00|19756.3|19741.3|19761.3|19746.3|19771.3|19756.3|19756.3|19741.3|244
1596641400000|2020-08-05 15:30:00|19766.3|19751.3|19756.3|19741.3|19786.3|19771.3|19741.3|19726.3|519
1596641700000|2020-08-05 15:35:00|19746.3|19731.3|19761.3|19746.3|19766.3|19751.3|19746.3|19731.3|276
1596642000000|2020-08-05 15:40:00|19756.3|19741.3|19736.3|19721.3|19756.3|19741.3|19731.3|19716.3|72
1596642300000|2020-08-05 15:45:00|19731.3|19716.3|19746.3|19731.3|19746.3|19731.3|19726.3|19711.3|40
1596642600000|2020-08-05 15:50:00|19751.3|19726.3|19736.3|19716.3|19751.3|19731.3|19726.3|19706.3|51
1596642900000|2020-08-05 15:55:00|19731.3|19711.3|19706.3|19686.3|19741.3|19716.3|19701.3|19681.3|63
1596643200000|2020-08-05 16:00:00|19701.3|19681.3|19711.3|19691.3|19716.3|19691.3|19701.3|19676.3|33
1596643500000|2020-08-05 16:05:00|19716.3|19686.3|19706.3|19681.3|19716.3|19691.3|19696.3|19676.3|10
1596643800000|2020-08-05 16:10:00|19711.3|19686.3|19716.3|19691.3|19716.3|19696.3|19706.3|19686.3|4
1596644100000|2020-08-05 16:15:00|19711.3|19686.3|19711.3|19686.3|19711.3|19691.3|19706.3|19686.3|15
1596644400000|2020-08-05 16:20:00|19706.3|19681.3|19691.3|19671.3|19711.3|19681.3|19691.3|19671.3|30
1596644700000|2020-08-05 16:25:00|19686.3|19666.3|19691.3|19671.3|19696.3|19671.3|19686.3|19661.3|12
1596645000000|2020-08-05 16:30:00|19696.3|19666.3|19711.3|19686.3|19711.3|19686.3|19691.3|19666.3|4
1596645300000|2020-08-05 16:35:00|19706.3|19681.3|19721.3|19701.3|19721.3|19701.3|19696.3|19676.3|20
1596645600000|2020-08-05 16:40:00|19716.3|19696.3|19721.3|19701.3|19731.3|19706.3|19716.3|19696.3|44
1596645900000|2020-08-05 16:45:00|19726.3|19706.3|19731.3|19706.3|19731.3|19711.3|19721.3|19706.3|22
1596646200000|2020-08-05 16:50:00|19726.3|19711.3|19736.3|19711.3|19736.3|19716.3|19726.3|19701.3|8
1596646500000|2020-08-05 16:55:00|19731.3|19716.3|19746.3|19721.3|19746.3|19726.3|19731.3|19711.3|17
1596646800000|2020-08-05 17:00:00|19741.3|19716.3|19731.3|19706.3|19746.3|19716.3|19726.3|19706.3|6
1596647100000|2020-08-05 17:05:00|19736.3|19711.3|19726.3|19701.3|19736.3|19711.3|19726.3|19701.3|3
1596647400000|2020-08-05 17:10:00|19721.3|19696.3|19721.3|19696.3|19726.3|19696.3|19716.3|19696.3|4
1596647700000|2020-08-05 17:15:00|19716.3||19716.3||19721.3||19716.3||0
1596648000000|2020-08-05 17:20:00|19711.3|19691.3|19711.3|19686.3|19716.3|19691.3|19706.3|19681.3|6
1596648300000|2020-08-05 17:25:00|19706.3|19691.3|19706.3|19681.3|19711.3|19691.3|19706.3|19681.3|8
1596648600000|2020-08-05 17:30:00|19701.3|19676.3|19706.3|19681.3|19706.3|19686.3|19696.3|19676.3|6
1596648900000|2020-08-05 17:35:00|19701.3|19686.3|19706.3|19681.3|19706.3|19686.3|19701.3|19681.3|4
1596649200000|2020-08-05 17:40:00|19711.3|19686.3|19701.3|19681.3|19711.3|19691.3|19701.3|19676.3|8
1596649500000|2020-08-05 17:45:00|19706.3|19676.3|19696.3|19671.3|19706.3|19676.3|19691.3|19671.3|3
1596649800000|2020-08-05 17:50:00|19691.3|19676.3|19701.3|19676.3|19706.3|19686.3|19691.3|19671.3|16
1596650100000|2020-08-05 17:55:00|19706.3|19681.3|19716.3|19696.3|19716.3|19696.3|19706.3|19676.3|8
1596650400000|2020-08-05 18:00:00|19721.3|19701.3|19711.3|19691.3|19726.3|19701.3|19711.3|19691.3|10
1596650700000|2020-08-05 18:05:00|19716.3|19696.3|19711.3|19686.3|19716.3|19696.3|19706.3|19686.3|2
1596651000000|2020-08-05 18:10:00|19716.3|19691.3|19711.3|19691.3|19721.3|19696.3|19711.3|19691.3|10
1596651300000|2020-08-05 18:15:00|19716.3|19686.3|19706.3|19681.3|19716.3|19686.3|19701.3|19681.3|5
1596651600000|2020-08-05 18:20:00|19701.3|19686.3|19706.3|19686.3|19711.3|19686.3|19701.3|19681.3|2
1596651900000|2020-08-05 18:25:00|19711.3|19691.3|19716.3|19701.3|19721.3|19701.3|19711.3|19691.3|9
1596652200000|2020-08-05 18:30:00|19711.3|19696.3|19711.3|19696.3|19711.3|19696.3|19706.3|19691.3|6
1596652800000|2020-08-05 18:40:00|19716.3|19701.3|19716.3|19701.3|19716.3|19701.3|19711.3|19696.3|5
1596653100000|2020-08-05 18:45:00|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|3
1596653400000|2020-08-05 18:50:00|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|4
1596653700000|2020-08-05 18:55:00|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|2
1596654000000|2020-08-05 19:00:00|19701.3|19686.3|19706.3|19691.3|19706.3|19691.3|19701.3|19686.3|6
1596654300000|2020-08-05 19:05:00|19701.3|19686.3|19696.3|19681.3|19711.3|19696.3|19696.3|19681.3|14
1596654600000|2020-08-05 19:10:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|1
1596655200000|2020-08-05 19:20:00|19681.3|19666.3|19681.3|19666.3|19681.3|19666.3|19681.3|19666.3|3
1596655500000|2020-08-05 19:25:00|19691.3|19676.3|19681.3|19666.3|19691.3|19676.3|19681.3|19666.3|8
1596655800000|2020-08-05 19:30:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19676.3|19661.3|9
1596656100000|2020-08-05 19:35:00|19696.3|19681.3|19701.3|19686.3|19701.3|19686.3|19696.3|19681.3|6
1596656400000|2020-08-05 19:40:00|19691.3|19676.3|19681.3|19666.3|19701.3|19686.3|19681.3|19666.3|18
1596656700000|2020-08-05 19:45:00|19686.3|19671.3|19676.3|19661.3|19686.3|19671.3|19676.3|19661.3|10
1596657000000|2020-08-05 19:50:00|19681.3|19666.3|19691.3|19676.3|19691.3|19676.3|19661.3|19646.3|17
1596657300000|2020-08-05 19:55:00|19681.3|19666.3|19671.3|19656.3|19696.3|19681.3|19671.3|19656.3|21
1596657600000|2020-08-05 20:00:00|19697|19657|19694.8|19654.8|19703.3|19663.3|19694.8|19654.8|0
1596657900000|2020-08-05 20:05:00|19695|19655|19696|19656|19702|19662|19690|19650|0
1596658200000|2020-08-05 20:10:00|19696.3|19656.3|19668.9|19628.9|19700.8|19660.8|19666.3|19626.3|0
1596658500000|2020-08-05 20:15:00|19669.4|19629.4|19669.6|19629.6|19670.1|19630.1|19666.1|19626.1|0
1596658800000|2020-08-05 20:20:00|19669.1|19629.1|19669.6|19629.6|19670.1|19630.1|19668.6|19628.6|0
1596659100000|2020-08-05 20:25:00|19670.1|19630.1|19671.1|19631.1|19671.1|19631.1|19669.6|19629.6|0
1596659400000|2020-08-05 20:30:00|19671.9|19631.9|19681.8|19641.8|19681.8|19641.8|19669.4|19629.4|0
1596659700000|2020-08-05 20:35:00|19681.6|19641.6|19677.1|19637.1|19681.8|19641.8|19675.8|19635.8|0
1596660000000|2020-08-05 20:40:00|19676.8|19636.8|19677.1|19637.1|19680.1|19640.1|19675.8|19635.8|0
1596660300000|2020-08-05 20:45:00|19677.3|19637.3|19678.8|19638.8|19680.1|19640.1|19674.6|19634.6|0
1596660600000|2020-08-05 20:50:00|19678.6|19638.6|19678.8|19638.8|19680.1|19640.1|19677.1|19637.1|0
1596660900000|2020-08-05 20:55:00|19679.1|19639.1|19683.6|19643.6|19684.9|19644.9|19678.8|19638.8|0
1596661200000|2020-08-05 21:00:00|19683.1|19643.1|19683.6|19643.6|19684.1|19644.1|19682.6|19642.6|0
1596661500000|2020-08-05 21:05:00|19682.1|19642.1|19680.6|19640.6|19682.6|19642.6|19680.6|19640.6|0
1596661800000|2020-08-05 21:10:00|19682.1|19642.1|19684.1|19644.1|19684.1|19644.1|19682.1|19642.1|0
1596662100000|2020-08-05 21:15:00|19683.6|19643.6|19683.1|19643.1|19683.6|19643.6|19683.1|19643.1|0
1596662400000|2020-08-05 21:20:00|19683.6|19643.6|19679.2|19639.2|19683.6|19643.6|19677.7|19637.7|0
1596662700000|2020-08-05 21:25:00|19677.7|19637.7|19679.2|19639.2|19679.2|19639.2|19677.7|19637.7|0
1596663300000|2020-08-05 21:35:00|19680.2|19640.2|19678.7|19638.7|19680.2|19640.2|19678.2|19638.2|0
1596663900000|2020-08-05 21:45:00|19678.2|19638.2|19680.2|19640.2|19680.2|19640.2|19678.2|19638.2|0
1596664200000|2020-08-05 21:50:00|19680.7|19640.7|19679.6|19639.6|19680.7|19640.7|19679.6|19639.6|0
1596664500000|2020-08-05 21:55:00|19679.1|19639.1|19680.7|19640.7|19681.2|19641.2|19679.1|19639.1|0
1596664800000|2020-08-05 22:00:00|19679.9|19639.9|19668.3|19628.3|19679.9|19639.9|19666|19626|0
1596665100000|2020-08-05 22:05:00|19668.4|19628.4|19673.1|19633.1|19674.3|19634.3|19668.3|19628.3|0
1596665400000|2020-08-05 22:10:00|19673.2|19633.2|19679.7|19639.7|19680.3|19640.3|19673.2|19633.2|0
1596665700000|2020-08-05 22:15:00|19679.6|19639.6|19680.3|19640.3|19682.1|19642.1|19677.3|19637.3|0
1596666000000|2020-08-05 22:20:00|19680.6|19640.6|19687.6|19647.6|19690.6|19650.6|19680.3|19640.3|0
1596666300000|2020-08-05 22:25:00|19687.5|19647.5|19690|19650|19690.6|19650.6|19686.4|19646.4|0
1596666600000|2020-08-05 22:30:00|19689.9|19649.9|19689.4|19649.4|19692.4|19652.4|19687|19647|0
1596666900000|2020-08-05 22:35:00|19689.5|19649.5|19689.2|19649.2|19690.6|19650.6|19687.4|19647.4|0
1596667200000|2020-08-05 22:40:00|19688.9|19648.9|19686.2|19646.2|19689.2|19649.2|19684.4|19644.4|0
1596667500000|2020-08-05 22:45:00|19685.9|19645.9|19687.4|19647.4|19687.4|19647.4|19684.4|19644.4|0
1596667800000|2020-08-05 22:50:00|19687.7|19647.7|19693.4|19653.4|19693.4|19653.4|19687.7|19647.7|0
1596668100000|2020-08-05 22:55:00|19693.2|19653.2|19692.2|19652.2|19693.4|19653.4|19692.2|19652.2|0
1596668400000|2020-08-05 23:00:00|19692.4|19652.4|19692.7|19652.7|19699.9|19659.9|19689.7|19649.7|0
1596668700000|2020-08-05 23:05:00|19692.5|19652.5|19691.1|19651.1|19692.7|19652.7|19689.2|19649.2|0
1596669000000|2020-08-05 23:10:00|19691|19651|19695.2|19655.2|19695.2|19655.2|19689.2|19649.2|0
1596669300000|2020-08-05 23:15:00|19695|19655|19690.5|19650.5|19696.5|19656.5|19681.9|19641.9|0
1596669600000|2020-08-05 23:20:00|19690.7|19650.7|19692.2|19652.2|19696.5|19656.5|19689.2|19649.2|0
1596669900000|2020-08-05 23:25:00|19692.5|19652.5|19695.2|19655.2|19697.7|19657.7|19690.5|19650.5|0
1596670200000|2020-08-05 23:30:00|19695.5|19655.5|19690.5|19650.5|19699.5|19659.5|19690.5|19650.5|0
1596670500000|2020-08-05 23:35:00|19690.6|19650.6|19692.2|19652.2|19693.5|19653.5|19690.5|19650.5|0
1596670800000|2020-08-05 23:40:00|19692.5|19652.5|19690.5|19650.5|19693.5|19653.5|19689.2|19649.2|0
1596671100000|2020-08-05 23:45:00|19690.3|19650.3|19690.5|19650.5|19692.2|19652.2|19686.2|19646.2|0
1596671400000|2020-08-05 23:50:00|19690.6|19650.6|19689.2|19649.2|19692.2|19652.2|19686.2|19646.2|0
1596671700000|2020-08-05 23:55:00|19689|19649|19687.5|19647.5|19693.5|19653.5|19686.2|19646.2|0
1596672000000|2020-08-06 00:00:00|19687.2|19647.2|19684.4|19644.4|19692.2|19652.2|19683.2|19643.2|0
1596672300000|2020-08-06 00:05:00|19684.7|19644.7|19684.4|19644.4|19692.2|19652.2|19681.9|19641.9|0
1596672600000|2020-08-06 00:10:00|19684.6|19644.6|19690.9|19650.9|19692.2|19652.2|19683.2|19643.2|0
1596672900000|2020-08-06 00:15:00|19691|19651|19713.2|19673.2|19713.2|19673.2|19686.1|19646.1|0
1596673200000|2020-08-06 00:20:00|19713.1|19673.1|19743.1|19703.1|19749.1|19709.1|19713.1|19673.1|0
1596673500000|2020-08-06 00:25:00|19743.2|19703.2|19771.1|19731.1|19771.1|19731.1|19737.2|19697.2|0
1596673800000|2020-08-06 00:30:00|19771.2|19731.2|19759.8|19719.8|19771.2|19731.2|19759.7|19719.7|0
1596674100000|2020-08-06 00:35:00|19761.8|19721.8|19759.7|19719.7|19765.4|19725.4|19759.5|19719.5|0
1596674400000|2020-08-06 00:40:00|19759.5|19719.5|19759.8|19719.8|19770.9|19730.9|19753.6|19713.6|0
1596674700000|2020-08-06 00:45:00|19759.7|19719.7|19770.9|19730.9|19776.6|19736.6|19754.1|19714.1|0
1596675000000|2020-08-06 00:50:00|19771.1|19731.1|19762.5|19722.5|19776.6|19736.6|19759.6|19719.6|0
1596675300000|2020-08-06 00:55:00|19761.5|19721.5|19770.9|19730.9|19770.9|19730.9|19759.7|19719.7|0
1596675600000|2020-08-06 01:00:00|19770.7|19730.7|19759.3|19719.3|19776.4|19736.4|19753.8|19713.8|0
1596675900000|2020-08-06 01:05:00|19759.2|19719.2|19764.7|19724.7|19770.6|19730.6|19759.2|19719.2|0
1596676200000|2020-08-06 01:10:00|19764.5|19724.5|19764.9|19724.9|19765.4|19725.4|19747.8|19707.8|0
1596676500000|2020-08-06 01:15:00|19765|19725|19775.8|19735.8|19776.1|19736.1|19762|19722|0
1596676800000|2020-08-06 01:20:00|19775.7|19735.7|19788|19748|19793.7|19753.7|19775.6|19735.6|0
1596677100000|2020-08-06 01:25:00|19787.8|19747.8|19782.6|19742.6|19788.5|19748.5|19777.1|19737.1|0
1596677400000|2020-08-06 01:30:00|19782.5|19742.5|19771.7|19731.7|19782.5|19742.5|19771.2|19731.2|0
1596677700000|2020-08-06 01:35:00|19771.9|19731.9|19770.9|19730.9|19777.6|19737.6|19770.9|19730.9|0
1596678000000|2020-08-06 01:40:00|19771.1|19731.1|19765.4|19725.4|19774.1|19734.1|19765.2|19725.2|0
1596678300000|2020-08-06 01:45:00|19765.2|19725.2|19754.5|19714.5|19765.2|19725.2|19753.8|19713.8|0
1596678600000|2020-08-06 01:50:00|19754.6|19714.6|19737.4|19697.4|19760|19720|19737.4|19697.4|0
1596678900000|2020-08-06 01:55:00|19737.2|19697.2|19731.9|19691.9|19740.2|19700.2|19731.8|19691.8|0
1596679200000|2020-08-06 02:00:00|19732|19692|19726.2|19686.2|19737.8|19697.8|19726.1|19686.1|0
1596679500000|2020-08-06 02:05:00|19726.1|19686.1|19697.6|19657.6|19726.1|19686.1|19697.4|19657.4|0
1596679800000|2020-08-06 02:10:00|19697.7|19657.7|19686.5|19646.5|19697.9|19657.9|19672.4|19632.4|0
1596680100000|2020-08-06 02:15:00|19686.4|19646.4|19708.6|19668.6|19709.1|19669.1|19686.2|19646.2|0
1596680400000|2020-08-06 02:20:00|19708.8|19668.8|19709|19669|19709|19669|19697.6|19657.6|0
1596680700000|2020-08-06 02:25:00|19708.8|19668.8|19691.5|19651.5|19709|19669|19691.5|19651.5|0
1596681000000|2020-08-06 02:30:00|19691.4|19651.4|19686|19646|19691.4|19651.4|19668.7|19628.7|0
1596681300000|2020-08-06 02:35:00|19685.9|19645.9|19680.1|19640.1|19686|19646|19674.1|19634.1|0
1596681600000|2020-08-06 02:40:00|19680|19640|19662.7|19622.7|19680.1|19640.1|19662.7|19622.7|0
1596681900000|2020-08-06 02:45:00|19662.9|19622.9|19668.4|19628.4|19668.4|19628.4|19640.4|19600.4|0
1596682200000|2020-08-06 02:50:00|19668.2|19628.2|19662.7|19622.7|19668.7|19628.7|19662.5|19622.5|0
1596682500000|2020-08-06 02:55:00|19662.9|19622.9|19639.7|19599.7|19665.7|19625.7|19639.7|19599.7|0
1596682800000|2020-08-06 03:00:00|19639.6|19599.6|19651.3|19611.3|19651.5|19611.5|19634.2|19594.2|0
1596683100000|2020-08-06 03:05:00|19651.2|19611.2|19662.4|19622.4|19662.4|19622.4|19651.1|19611.1|0
1596683400000|2020-08-06 03:10:00|19662.3|19622.3|19680.8|19640.8|19680.8|19640.8|19662|19622|0
1596683700000|2020-08-06 03:15:00|19680.6|19640.6|19697.4|19657.4|19697.7|19657.7|19680.6|19640.6|0
1596684000000|2020-08-06 03:20:00|19697.5|19657.5|19686.7|19646.7|19697.5|19657.5|19686|19646|0
1596684300000|2020-08-06 03:25:00|19686.6|19646.6|19698.8|19658.8|19699.1|19659.1|19680.6|19640.6|0
1596684600000|2020-08-06 03:30:00|19696.8|19656.8|19715.9|19675.9|19716.1|19676.1|19692.9|19652.9|0
1596684900000|2020-08-06 03:35:00|19716.1|19676.1|19710|19670|19727.1|19687.1|19709.9|19669.9|0
1596685200000|2020-08-06 03:40:00|19710.2|19670.2|19718.3|19678.3|19721.3|19681.3|19709.7|19669.7|0
1596685500000|2020-08-06 03:45:00|19717.3|19677.3|19709.5|19669.5|19721.2|19681.2|19703.7|19663.7|0
1596685800000|2020-08-06 03:50:00|19709.7|19669.7|19703.7|19663.7|19715.1|19675.1|19703.7|19663.7|0
1596686100000|2020-08-06 03:55:00|19704.7|19664.7|19698|19658|19709.2|19669.2|19697.8|19657.8|0
1596686400000|2020-08-06 04:00:00|19697.8|19657.8|19703.7|19663.7|19703.7|19663.7|19697.8|19657.8|0
1596686700000|2020-08-06 04:05:00|19703.8|19663.8|19715.1|19675.1|19715.1|19675.1|19703.7|19663.7|0
1596687000000|2020-08-06 04:10:00|19715.2|19675.2|19686.6|19646.6|19715.2|19675.2|19686.6|19646.6|0
1596687300000|2020-08-06 04:15:00|19686.7|19646.7|19680.4|19640.4|19692.3|19652.3|19672|19632|0
1596687600000|2020-08-06 04:20:00|19680.6|19640.6|19669.3|19629.3|19691.8|19651.8|19668.8|19628.8|0
1596687900000|2020-08-06 04:25:00|19670.3|19630.3|19686.8|19646.8|19686.8|19646.8|19669.5|19629.5|0
1596688200000|2020-08-06 04:30:00|19686.7|19646.7|19687.1|19647.1|19687.1|19647.1|19675.4|19635.4|0
1596688500000|2020-08-06 04:35:00|19687.2|19647.2|19686.9|19646.9|19692.6|19652.6|19686.8|19646.8|0
1596688800000|2020-08-06 04:40:00|19687|19647|19692.5|19652.5|19692.6|19652.6|19686.8|19646.8|0
1596689100000|2020-08-06 04:45:00|19690.4|19650.4|19692.8|19652.8|19698.3|19658.3|19686.9|19646.9|0
1596689400000|2020-08-06 04:50:00|19692.9|19652.9|19692.8|19652.8|19698.6|19658.6|19692.8|19652.8|0
1596689700000|2020-08-06 04:55:00|19692.6|19652.6|19692.8|19652.8|19698.3|19658.3|19689.9|19649.9|0
1596690000000|2020-08-06 05:00:00|19692.5|19652.5|19701.2|19661.2|19704.3|19664.3|19687.1|19647.1|0
1596690300000|2020-08-06 05:05:00|19702.2|19662.2|19715.8|19675.8|19715.8|19675.8|19698.4|19658.4|0
1596690600000|2020-08-06 05:10:00|19715.6|19675.6|19721.7|19681.7|19721.7|19681.7|19704.7|19664.7|0
1596690900000|2020-08-06 05:15:00|19721.8|19681.8|19710.3|19670.3|19721.8|19681.8|19704.6|19664.6|0
1596691200000|2020-08-06 05:20:00|19710.4|19670.4|19704.7|19664.7|19716.4|19676.4|19704.6|19664.6|0
1596691500000|2020-08-06 05:25:00|19704.6|19664.6|19705.5|19665.5|19705.5|19665.5|19699.2|19659.2|0
1596691800000|2020-08-06 05:30:00|19703.7|19663.7|19701.4|19661.4|19707.8|19667.8|19701.4|19661.4|0
1596692100000|2020-08-06 05:35:00|19701.5|19661.5|19707|19667|19707|19667|19695.4|19655.4|0
1596692400000|2020-08-06 05:40:00|19706.9|19666.9|19700.8|19660.8|19707|19667|19695.1|19655.1|0
1596692700000|2020-08-06 05:45:00|19700.9|19660.9|19713|19673|19718.4|19678.4|19700.9|19660.9|0
1596693000000|2020-08-06 05:50:00|19714|19674|19707|19667|19718.4|19678.4|19707|19667|0
1596693300000|2020-08-06 05:55:00|19707.1|19667.1|19705.8|19665.8|19709.8|19669.8|19694.9|19654.9|0
1596693600000|2020-08-06 06:00:00|19705.7|19665.7|19706.3|19691.3|19729.4|19706.3|19691.3|19665.7|15
1596693900000|2020-08-06 06:05:00|19711.3|19696.3|19696.3|19681.3|19721.3|19706.3|19691.3|19676.3|24
1596694200000|2020-08-06 06:10:00|19701.3|19686.3|19686.3|19671.3|19706.3|19691.3|19686.3|19671.3|19
1596694500000|2020-08-06 06:15:00|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|3
1596694800000|2020-08-06 06:20:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19681.3|19666.3|9
1596695100000|2020-08-06 06:25:00|19691.3|19676.3|19691.3|19676.3|19691.3|19676.3|19691.3|19676.3|2
1596695400000|2020-08-06 06:30:00|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|2
1596695700000|2020-08-06 06:35:00|19696.3|19681.3|19686.3|19671.3|19706.3|19691.3|19686.3|19671.3|7
1596696000000|2020-08-06 06:40:00|19691.3|19676.3|19696.3|19681.3|19701.3|19686.3|19691.3|19676.3|7
1596696300000|2020-08-06 06:45:00|19706.3|19691.3|19711.3|19696.3|19711.3|19696.3|19706.3|19691.3|4
1596696600000|2020-08-06 06:50:00|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|4
1596696900000|2020-08-06 06:55:00|19711.3|19696.3|19721.3|19706.3|19726.3|19711.3|19706.3|19691.3|47
1596697200000|2020-08-06 07:00:00|19716.3|19701.3|19646.3|19631.3|19726.3|19711.3|19641.3|19626.3|458
1596697500000|2020-08-06 07:05:00|19641.3|19626.3|19651.3|19636.3|19666.3|19651.3|19606.3|19591.3|313
1596697800000|2020-08-06 07:10:00|19656.3|19641.3|19736.3|19721.3|19751.3|19736.3|19641.3|19626.3|371
1596698100000|2020-08-06 07:15:00|19741.3|19726.3|19776.3|19761.3|19786.3|19771.3|19736.3|19721.3|264
1596698400000|2020-08-06 07:20:00|19771.3|19756.3|19766.3|19751.3|19786.3|19771.3|19751.3|19736.3|201
1596698700000|2020-08-06 07:25:00|19771.3|19756.3|19776.3|19761.3|19796.3|19781.3|19756.3|19741.3|163
1596699000000|2020-08-06 07:30:00|19781.3|19766.3|19811.3|19796.3|19841.3|19826.3|19781.3|19766.3|513
1596699300000|2020-08-06 07:35:00|19816.3|19801.3|19826.3|19811.3|19846.3|19831.3|19811.3|19796.3|222
1596699600000|2020-08-06 07:40:00|19825.9|19810.9|19785.9|19770.9|19830.9|19815.9|19780.9|19765.9|151
1596699900000|2020-08-06 07:45:00|19790.9|19775.9|19780.9|19765.9|19810.9|19795.9|19780.9|19765.9|105
1596700200000|2020-08-06 07:50:00|19785.9|19770.9|19760.9|19745.9|19790.9|19775.9|19745.9|19730.9|183
1596700500000|2020-08-06 07:55:00|19765.9|19750.9|19735.9|19720.9|19770.9|19755.9|19735.9|19720.9|123
1596700800000|2020-08-06 08:00:00|19740.9|19725.9|19680.9|19665.9|19740.9|19725.9|19675.9|19660.9|313
1596701100000|2020-08-06 08:05:00|19675.9|19660.9|19690.9|19675.9|19695.9|19680.9|19670.9|19655.9|156
1596701400000|2020-08-06 08:10:00|19685.9|19670.9|19685.9|19670.9|19695.9|19680.9|19670.9|19655.9|143
1596701700000|2020-08-06 08:15:00|19680.9|19665.9|19700.9|19685.9|19700.9|19685.9|19650.9|19635.9|111
1596702000000|2020-08-06 08:20:00|19690.9|19675.9|19700.9|19685.9|19705.9|19690.9|19680.9|19665.9|80
1596702300000|2020-08-06 08:25:00|19705.9|19690.9|19705.9|19690.9|19710.9|19695.9|19690.9|19675.9|67
1596702600000|2020-08-06 08:30:00|19700.9|19685.9|19660.9|19645.9|19710.9|19695.9|19660.9|19645.9|63
1596702900000|2020-08-06 08:35:00|19655.9|19640.9|19635.9|19620.9|19665.9|19650.9|19625.9|19610.9|156
1596703200000|2020-08-06 08:40:00|19630.9|19615.9|19625.9|19610.9|19630.9|19615.9|19590.9|19575.9|438
1596703500000|2020-08-06 08:45:00|19630.9|19615.9|19630.9|19615.9|19645.9|19630.9|19625.9|19610.9|128
1596703800000|2020-08-06 08:50:00|19635.9|19620.9|19655.9|19640.9|19660.9|19645.9|19620.9|19605.9|83
1596704100000|2020-08-06 08:55:00|19650.9|19635.9|19630.9|19615.9|19650.9|19635.9|19610.9|19595.9|85
1596704400000|2020-08-06 09:00:00|19625.9|19610.9|19625.9|19610.9|19640.9|19625.9|19620.9|19605.9|94
1596704700000|2020-08-06 09:05:00|19620.9|19605.9|19635.9|19620.9|19640.9|19625.9|19620.9|19605.9|76
1596705000000|2020-08-06 09:10:00|19630.9|19615.9|19635.9|19620.9|19645.9|19630.9|19625.9|19610.9|78
1596705300000|2020-08-06 09:15:00|19630.9|19615.9|19600.9|19585.9|19635.9|19620.9|19580.9|19565.9|156
1596705600000|2020-08-06 09:20:00|19595.9|19580.9|19620.9|19605.9|19620.9|19605.9|19590.9|19575.9|101
1596705900000|2020-08-06 09:25:00|19615.9|19600.9|19585.9|19570.9|19615.9|19600.9|19585.9|19570.9|67
1596706200000|2020-08-06 09:30:00|19580.9|19565.9|19570.9|19555.9|19585.9|19570.9|19570.9|19555.9|158
1596706500000|2020-08-06 09:35:00|19575.9|19560.9|19585.9|19570.9|19595.9|19580.9|19560.9|19545.9|147
1596706800000|2020-08-06 09:40:00|19580.9|19565.9|19570.9|19555.9|19585.9|19570.9|19560.9|19545.9|110
1596707100000|2020-08-06 09:45:00|19575.9|19560.9|19585.9|19570.9|19595.9|19580.9|19575.9|19560.9|50
1596707400000|2020-08-06 09:50:00|19580.9|19565.9|19610.9|19595.9|19615.9|19600.9|19575.9|19560.9|63
1596707700000|2020-08-06 09:55:00|19615.9|19600.9|19635.9|19620.9|19635.9|19620.9|19615.9|19600.9|46
1596708000000|2020-08-06 10:00:00|19630.9|19615.9|19615.9|19600.9|19630.9|19615.9|19605.9|19590.9|71
1596708300000|2020-08-06 10:05:00|19610.9|19595.9|19615.9|19600.9|19620.9|19605.9|19600.9|19585.9|42
1596708600000|2020-08-06 10:10:00|19610.9|19595.9|19590.9|19575.9|19610.9|19595.9|19590.9|19575.9|67
1596708900000|2020-08-06 10:15:00|19595.9|19580.9|19590.9|19575.9|19595.9|19580.9|19575.9|19560.9|38
1596709200000|2020-08-06 10:20:00|19595.9|19580.9|19580.9|19565.9|19605.9|19590.9|19580.9|19565.9|53
1596709500000|2020-08-06 10:25:00|19585.9|19570.9|19560.9|19545.9|19590.9|19575.9|19555.9|19540.9|129
1596709800000|2020-08-06 10:30:00|19555.9|19540.9|19530.9|19515.9|19555.9|19540.9|19525.9|19510.9|143
1596710100000|2020-08-06 10:35:00|19525.9|19510.9|19510.9|19495.9|19530.9|19515.9|19505.9|19490.9|103
1596710400000|2020-08-06 10:40:00|19505.9|19490.9|19515.9|19500.9|19520.9|19505.9|19485.9|19470.9|128
1596710700000|2020-08-06 10:45:00|19510.9|19495.9|19505.9|19490.9|19515.9|19500.9|19490.9|19475.9|116
1596711000000|2020-08-06 10:50:00|19500.9|19485.9|19425.9|19410.9|19500.9|19485.9|19425.9|19410.9|290
1596711300000|2020-08-06 10:55:00|19420.9|19405.9|19435.9|19420.9|19440.9|19425.9|19405.9|19390.9|335
1596711600000|2020-08-06 11:00:00|19430.9|19415.9|19405.9|19390.9|19430.9|19415.9|19400.9|19385.9|208
1596711900000|2020-08-06 11:05:00|19410.9|19395.9|19430.9|19415.9|19430.9|19415.9|19385.9|19370.9|113
1596712200000|2020-08-06 11:10:00|19425.9|19410.9|19450.9|19435.9|19450.9|19435.9|19420.9|19405.9|98
1596712500000|2020-08-06 11:15:00|19445.9|19430.9|19475.9|19460.9|19480.9|19465.9|19440.9|19425.9|177
1596712800000|2020-08-06 11:20:00|19480.9|19465.9|19450.9|19435.9|19480.9|19465.9|19450.9|19435.9|128
1596713100000|2020-08-06 11:25:00|19440.9|19425.9|19440.9|19425.9|19445.9|19430.9|19420.9|19405.9|152
1596713400000|2020-08-06 11:30:00|19445.9|19430.9|19480.9|19465.9|19480.9|19465.9|19435.9|19420.9|209
1596713700000|2020-08-06 11:35:00|19485.9|19470.9|19480.9|19465.9|19490.9|19475.9|19465.9|19450.9|143
1596714000000|2020-08-06 11:40:00|19484.2|19469.2|19454.2|19439.2|19484.2|19469.2|19454.2|19439.2|87
1596714300000|2020-08-06 11:45:00|19449.2|19434.2|19389.2|19374.2|19454.2|19439.2|19389.2|19374.2|203
1596714600000|2020-08-06 11:50:00|19394.2|19379.2|19399.2|19384.2|19409.2|19394.2|19369.2|19354.2|223
1596714900000|2020-08-06 11:55:00|19394.2|19379.2|19394.2|19379.2|19414.2|19399.2|19384.2|19369.2|174
1596715200000|2020-08-06 12:00:00|19389.2|19374.2|19374.2|19359.2|19399.2|19384.2|19359.2|19344.2|215
1596715500000|2020-08-06 12:05:00|19369.2|19354.2|19379.2|19364.2|19384.2|19369.2|19354.2|19339.2|219
1596715800000|2020-08-06 12:10:00|19374.2|19359.2|19409.2|19394.2|19409.2|19394.2|19369.2|19354.2|141
1596716100000|2020-08-06 12:15:00|19404.2|19389.2|19404.2|19389.2|19409.2|19394.2|19394.2|19379.2|90
1596716400000|2020-08-06 12:20:00|19399.2|19384.2|19374.2|19359.2|19409.2|19394.2|19369.2|19354.2|123
1596716700000|2020-08-06 12:25:00|19369.2|19354.2|19384.2|19369.2|19384.2|19369.2|19359.2|19344.2|100
1596717000000|2020-08-06 12:30:00|19404.2|19389.2|19469.2|19454.2|19469.2|19454.2|19389.2|19374.2|303
1596717300000|2020-08-06 12:35:00|19474.2|19459.2|19459.2|19444.2|19484.2|19469.2|19444.2|19429.2|242
1596717600000|2020-08-06 12:40:00|19469.2|19454.2|19489.2|19474.2|19504.2|19489.2|19469.2|19454.2|271
1596717900000|2020-08-06 12:45:00|19494.2|19479.2|19469.2|19454.2|19504.2|19489.2|19469.2|19454.2|274
1596718200000|2020-08-06 12:50:00|19474.2|19459.2|19539.2|19524.2|19539.2|19524.2|19474.2|19459.2|284
1596718500000|2020-08-06 12:55:00|19544.2|19529.2|19534.2|19519.2|19544.2|19529.2|19514.2|19499.2|190
1596718800000|2020-08-06 13:00:00|19529.2|19514.2|19514.2|19499.2|19534.2|19519.2|19514.2|19499.2|347
1596719100000|2020-08-06 13:05:00|19519.2|19504.2|19524.2|19509.2|19529.2|19514.2|19514.2|19499.2|839
1596719400000|2020-08-06 13:10:00|19529.2|19514.2|19534.2|19519.2|19544.2|19529.2|19514.2|19499.2|130
1596719700000|2020-08-06 13:15:00|19529.2|19514.2|19509.2|19494.2|19534.2|19519.2|19509.2|19494.2|124
1596720000000|2020-08-06 13:20:00|19504.2|19489.2|19469.2|19454.2|19504.2|19489.2|19469.2|19454.2|140
1596720300000|2020-08-06 13:25:00|19464.2|19449.2|19484.2|19469.2|19489.2|19474.2|19459.2|19444.2|98
1596720600000|2020-08-06 13:30:00|19479.2|19464.2|19494.2|19479.2|19499.2|19484.2|19464.2|19449.2|181
1596720900000|2020-08-06 13:35:00|19499.2|19484.2|19449.2|19434.2|19499.2|19484.2|19449.2|19434.2|143
1596721200000|2020-08-06 13:40:00|19444.2|19429.2|19449.2|19434.2|19459.2|19444.2|19439.2|19424.2|186
1596721500000|2020-08-06 13:45:00|19454.2|19439.2|19484.2|19469.2|19494.2|19479.2|19444.2|19429.2|141
1596721800000|2020-08-06 13:50:00|19479.2|19464.2|19454.2|19439.2|19479.2|19464.2|19454.2|19439.2|218
1596722100000|2020-08-06 13:55:00|19449.2|19434.2|19494.2|19479.2|19494.2|19479.2|19444.2|19429.2|209
1596722400000|2020-08-06 14:00:00|19489.2|19474.2|19494.2|19479.2|19504.2|19489.2|19474.2|19459.2|121
1596722700000|2020-08-06 14:05:00|19489.2|19474.2|19494.2|19479.2|19494.2|19479.2|19474.2|19459.2|103
1596723000000|2020-08-06 14:10:00|19491.8|19476.8|19506.8|19491.8|19511.8|19496.8|19491.8|19476.8|156
1596723300000|2020-08-06 14:15:00|19511.8|19496.8|19496.8|19481.8|19511.8|19496.8|19491.8|19476.8|84
1596723600000|2020-08-06 14:20:00|19501.8|19486.8|19516.8|19501.8|19516.8|19501.8|19501.8|19486.8|144
1596723900000|2020-08-06 14:25:00|19521.8|19506.8|19546.8|19531.8|19556.8|19541.8|19521.8|19506.8|166
1596724200000|2020-08-06 14:30:00|19541.8|19526.8|19541.8|19526.8|19561.8|19546.8|19531.8|19516.8|127
1596724500000|2020-08-06 14:35:00|19536.8|19521.8|19496.8|19481.8|19536.8|19521.8|19496.8|19481.8|101
1596724800000|2020-08-06 14:40:00|19491.8|19476.8|19441.8|19426.8|19491.8|19476.8|19436.8|19421.8|178
1596725100000|2020-08-06 14:45:00|19446.8|19431.8|19451.8|19436.8|19461.8|19446.8|19436.8|19421.8|133
1596725400000|2020-08-06 14:50:00|19446.8|19431.8|19461.8|19446.8|19461.8|19446.8|19426.8|19411.8|184
1596725700000|2020-08-06 14:55:00|19456.8|19441.8|19456.8|19441.8|19466.8|19451.8|19456.8|19441.8|121
1596726000000|2020-08-06 15:00:00|19461.8|19446.8|19466.8|19451.8|19466.8|19451.8|19441.8|19426.8|150
1596726300000|2020-08-06 15:05:00|19471.8|19456.8|19486.8|19471.8|19496.8|19481.8|19466.8|19451.8|112
1596726600000|2020-08-06 15:10:00|19481.8|19466.8|19456.8|19441.8|19481.8|19466.8|19451.8|19436.8|198
1596726900000|2020-08-06 15:15:00|19461.8|19446.8|19471.8|19456.8|19481.8|19466.8|19456.8|19441.8|252
1596727200000|2020-08-06 15:20:00|19476.8|19461.8|19491.8|19476.8|19506.8|19491.8|19471.8|19456.8|416
1596727500000|2020-08-06 15:25:00|19486.8|19471.8|19496.8|19481.8|19506.8|19491.8|19471.8|19456.8|375
1596727800000|2020-08-06 15:30:00|19486.8|19471.8|19486.8|19471.8|19491.8|19476.8|19451.8|19436.8|441
1596728100000|2020-08-06 15:35:00|19481.8|19466.8|19476.8|19461.8|19496.8|19481.8|19476.8|19461.8|192
1596728400000|2020-08-06 15:40:00|19471.8|19456.8|19476.8|19461.8|19481.8|19466.8|19461.8|19446.8|46
1596728700000|2020-08-06 15:45:00|19481.8|19466.8|19491.8|19476.8|19496.8|19481.8|19471.8|19456.8|58
1596729000000|2020-08-06 15:50:00|19496.8|19471.8|19491.8|19471.8|19501.8|19481.8|19486.8|19466.8|20
1596729300000|2020-08-06 15:55:00|19486.8|19466.8|19501.8|19476.8|19506.8|19486.8|19486.8|19461.8|38
1596729600000|2020-08-06 16:00:00|19496.8|19481.8|19506.8|19481.8|19516.8|19491.8|19496.8|19471.8|18
1596729900000|2020-08-06 16:05:00|19501.8|19486.8|19491.8|19471.8|19501.8|19486.8|19491.8|19471.8|16
1596730200000|2020-08-06 16:10:00|19496.8|19476.8|19501.8|19476.8|19501.8|19481.8|19491.8|19471.8|7
1596730500000|2020-08-06 16:15:00|19506.8|19481.8|19496.8|19471.8|19506.8|19481.8|19491.8|19471.8|12
1596730800000|2020-08-06 16:20:00|19491.8|19476.8|19506.8|19481.8|19506.8|19481.8|19491.8|19476.8|1
1596731100000|2020-08-06 16:25:00|19501.8|19486.8|19511.8|19486.8|19511.8|19491.8|19501.8|19481.8|2
1596731400000|2020-08-06 16:30:00|19506.8|19481.8|19511.8|19486.8|19511.8|19491.8|19506.8|19481.8|3
1596731700000|2020-08-06 16:35:00|19506.8|19491.8|19521.8|19496.8|19526.8|19501.8|19506.8|19481.8|5
1596732000000|2020-08-06 16:40:00|19516.8|19491.8|19526.8|19506.8|19531.8|19506.8|19511.8|19491.8|13
1596732300000|2020-08-06 16:45:00|19531.8|19501.8|19521.8|19496.8|19531.8|19506.8|19516.8|19496.8|2
1596732600000|2020-08-06 16:50:00|19526.8|19501.8|19521.8|19496.8|19526.8|19506.8|19516.8|19491.8|11
1596732900000|2020-08-06 16:55:00|19526.8|19501.8|19531.8|19511.8|19531.8|19511.8|19526.8|19496.8|17
1596733200000|2020-08-06 17:00:00|19526.8|19506.8|19526.8|19506.8|19536.8|19516.8|19526.8|19501.8|11
1596733500000|2020-08-06 17:05:00|19521.8|19501.8|19526.8|19501.8|19526.8|19501.8|19521.8|19501.8|1
1596733800000|2020-08-06 17:10:00|19521.8|19506.8|19526.8|19501.8|19526.8|19506.8|19521.8|19501.8|1
1596734100000|2020-08-06 17:15:00|19521.8|19506.8|19521.8|19496.8|19521.8|19506.8|19521.8|19496.8|3
1596734400000|2020-08-06 17:20:00|19526.8|19501.8|19521.8|19496.8|19526.8|19506.8|19516.8|19496.8|1
1596734700000|2020-08-06 17:25:00|19516.8|19491.8|19511.8|19491.8|19521.8|19496.8|19511.8|19491.8|1
1596735000000|2020-08-06 17:30:00|19516.8|19496.8|19511.8|19486.8|19516.8|19496.8|19506.8|19486.8|3
1596735300000|2020-08-06 17:35:00||19491.8||19491.8||19491.8||19486.8|0
1596735600000|2020-08-06 17:40:00|19516.8|19496.8|19521.8|19496.8|19521.8|19496.8|19511.8|19491.8|7
1596735900000|2020-08-06 17:45:00|19516.8|19491.8|19521.8|19501.8|19521.8|19501.8|19516.8|19491.8|0
1596736200000|2020-08-06 17:50:00|19526.8|19506.8|19526.8|19501.8|19531.8|19506.8|19521.8|19501.8|4
1596736500000|2020-08-06 17:55:00|19521.8|19496.8|19521.8|19496.8|19526.8|19496.8|19516.8|19496.8|8
1596736800000|2020-08-06 18:00:00|19526.8|19501.8|19546.8|19526.8|19551.8|19531.8|19526.8|19501.8|10
1596737100000|2020-08-06 18:05:00|19551.8|19531.8|19551.8|19526.8|19551.8|19531.8|19541.8|19516.8|3
1596737400000|2020-08-06 18:10:00|19546.8|19531.8|19556.8|19536.8|19556.8|19536.8|19546.8|19526.8|0
1596737700000|2020-08-06 18:15:00|19551.8|19531.8|19551.8|19531.8|19556.8|19531.8|19551.8|19526.8|2
1596738000000|2020-08-06 18:20:00|19556.8|19536.8|19556.8|19536.8|19561.8|19536.8|19551.8|19526.8|26
1596738300000|2020-08-06 18:25:00|19561.8|19541.8|19566.8|19551.8|19571.8|19551.8|19556.8|19541.8|39
1596738600000|2020-08-06 18:30:00|19571.8|19556.8|19571.8|19556.8|19576.8|19561.8|19571.8|19556.8|20
1596738900000|2020-08-06 18:35:00|||||||||3
1596739200000|2020-08-06 18:40:00|19576.8|19561.8|19581.8|19566.8|19581.8|19566.8|19576.8|19561.8|8
1596739500000|2020-08-06 18:45:00|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|8
1596739800000|2020-08-06 18:50:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|8
1596740100000|2020-08-06 18:55:00|19581.8|19566.8|19591.8|19576.8|19591.8|19576.8|19581.8|19566.8|4
1596740400000|2020-08-06 19:00:00|||||||||3
1596740700000|2020-08-06 19:05:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|2
1596741000000|2020-08-06 19:10:00|19591.8|19576.8|19586.8|19571.8|19596.8|19581.8|19586.8|19571.8|12
1596741300000|2020-08-06 19:15:00|19591.8|19576.8|19591.8|19576.8|19591.8|19576.8|19586.8|19571.8|16
1596741600000|2020-08-06 19:20:00|19586.8|19571.8|19581.8|19566.8|19586.8|19571.8|19581.8|19566.8|11
1596741900000|2020-08-06 19:25:00|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|19566.8|19551.8|30
1596742200000|2020-08-06 19:30:00|19586.8|19571.8|19576.8|19561.8|19591.8|19576.8|19576.8|19561.8|52
1596742500000|2020-08-06 19:35:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|14
1596742800000|2020-08-06 19:40:00|19591.8|19576.8|19576.8|19561.8|19591.8|19576.8|19576.8|19561.8|17
1596743100000|2020-08-06 19:45:00|19571.8|19556.8|19551.8|19536.8|19576.8|19561.8|19551.8|19536.8|28
1596743400000|2020-08-06 19:50:00|19546.8|19531.8|19546.8|19531.8|19556.8|19541.8|19541.8|19526.8|26
1596743700000|2020-08-06 19:55:00|19556.8|19541.8|19561.8|19546.8|19561.8|19546.8|19551.8|19536.8|29
1596744000000|2020-08-06 20:00:00|19577.7|19537.7|19584.2|19544.2|19591.4|19551.4|19577|19537|0
1596744300000|2020-08-06 20:05:00|19584.3|19544.3|19590.2|19550.2|19597.4|19557.4|19584.2|19544.2|0
1596744600000|2020-08-06 20:10:00|19590.4|19550.4|19591.3|19551.3|19593.2|19553.2|19584.2|19544.2|0
1596744900000|2020-08-06 20:15:00|19591.8|19551.8|19586.5|19546.5|19592|19552|19586.5|19546.5|0
1596745200000|2020-08-06 20:20:00|19586|19546|19585.5|19545.5|19587.5|19547.5|19585|19545|0
1596745500000|2020-08-06 20:25:00|19586|19546|19588|19548|19588|19548|19585.5|19545.5|0
1596745800000|2020-08-06 20:30:00|19588.5|19548.5|19592|19552|19593.8|19553.8|19580.6|19540.6|0
1596746100000|2020-08-06 20:35:00|19591.8|19551.8|19596.8|19556.8|19596.8|19556.8|19589.6|19549.6|0
1596746400000|2020-08-06 20:40:00|19596.5|19556.5|19591.2|19551.2|19597.2|19557.2|19591.2|19551.2|0
1596746700000|2020-08-06 20:45:00|19591.5|19551.5|19592.5|19552.5|19594.2|19554.2|19591.2|19551.2|0
1596747000000|2020-08-06 20:50:00|19592.7|19552.7|19592.5|19552.5|19594.2|19554.2|19592.5|19552.5|0
1596747300000|2020-08-06 20:55:00|19592.2|19552.2|19590|19550|19594.2|19554.2|19585.3|19545.3|0
1596747600000|2020-08-06 21:00:00|19589.5|19549.5|19589|19549|19590.5|19550.5|19588|19548|0
1596747900000|2020-08-06 21:05:00|19588.5|19548.5|19589.5|19549.5|19590|19550|19588.5|19548.5|0
1596748200000|2020-08-06 21:10:00|19589|19549|19585.5|19545.5|19589|19549|19585|19545|0
1596748500000|2020-08-06 21:15:00|19585|19545|19585|19545|19585.5|19545.5|19585|19545|0
1596748800000|2020-08-06 21:20:00|19585.5|19545.5|19584.5|19544.5|19585.5|19545.5|19584.5|19544.5|0
1596749100000|2020-08-06 21:25:00|19585|19545|19585.5|19545.5|19586.5|19546.5|19584|19544|0
1596749400000|2020-08-06 21:30:00|19585|19545|19583.5|19543.5|19585|19545|19583.5|19543.5|0
1596749700000|2020-08-06 21:35:00|19584.5|19544.5|19585.5|19545.5|19586|19546|19584.5|19544.5|0
1596750000000|2020-08-06 21:40:00|19586|19546|19586|19546|19586|19546|19586|19546|0
1596750300000|2020-08-06 21:45:00|19585|19545|19585|19545|19585|19545|19585|19545|0
1596750600000|2020-08-06 21:50:00|19585.5|19545.5|19585.5|19545.5|19585.5|19545.5|19585.5|19545.5|0
1596750900000|2020-08-06 21:55:00|19585|19545|19585|19545|19585.5|19545.5|19584.5|19544.5|0
1596751200000|2020-08-06 22:00:00|19584.3|19544.3|19581.7|19541.7|19590|19550|19577.4|19537.4|0
1596751500000|2020-08-06 22:05:00|19581.9|19541.9|19580.4|19540.4|19583.4|19543.4|19578.7|19538.7|0
1596751800000|2020-08-06 22:10:00|19580.2|19540.2|19574.4|19534.4|19580.2|19540.2|19574.4|19534.4|0
1596752100000|2020-08-06 22:15:00|19574.7|19534.7|19570.2|19530.2|19576.2|19536.2|19569.6|19529.6|0
1596752400000|2020-08-06 22:20:00|19570.5|19530.5|19572.4|19532.4|19576.2|19536.2|19570.2|19530.2|0
1596752700000|2020-08-06 22:25:00|19572.6|19532.6|19573.7|19533.7|19575.4|19535.4|19572.4|19532.4|0
1596753000000|2020-08-06 22:30:00|19573.9|19533.9|19576.7|19536.7|19578.4|19538.4|19573.9|19533.9|0
1596753300000|2020-08-06 22:35:00|19577|19537|19571.5|19531.5|19577|19537|19571.5|19531.5|0
1596753600000|2020-08-06 22:40:00|19571.6|19531.6|19582|19542|19584.9|19544.9|19571.5|19531.5|0
1596753900000|2020-08-06 22:45:00|19581.8|19541.8|19582|19542|19583.7|19543.7|19580.7|19540.7|0
1596754200000|2020-08-06 22:50:00|19581.7|19541.7|19580.7|19540.7|19581.7|19541.7|19579|19539|0
1596754500000|2020-08-06 22:55:00|19580.5|19540.5|19576.5|19536.5|19580.5|19540.5|19576.5|19536.5|0
1596754800000|2020-08-06 23:00:00|19576.7|19536.7|19576.3|19536.3|19581.1|19541.1|19574.5|19534.5|0
1596755100000|2020-08-06 23:05:00|19576|19536|19578.1|19538.1|19579.3|19539.3|19574.5|19534.5|0
1596755400000|2020-08-06 23:10:00|19577.9|19537.9|19579.3|19539.3|19579.3|19539.3|19576.4|19536.4|0
1596755700000|2020-08-06 23:15:00|19579.1|19539.1|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596756000000|2020-08-06 23:20:00|19578.3|19538.3|19578.1|19538.1|19579.3|19539.3|19577|19537|0
1596756300000|2020-08-06 23:25:00|19578.3|19538.3|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596756600000|2020-08-06 23:30:00|19578.3|19538.3|19579.3|19539.3|19580.6|19540.6|19576.4|19536.4|0
1596756900000|2020-08-06 23:35:00|19579.5|19539.5|19579.3|19539.3|19580.6|19540.6|19578.1|19538.1|0
1596757200000|2020-08-06 23:40:00|19579.1|19539.1|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596757500000|2020-08-06 23:45:00|19577.9|19537.9|19575.1|19535.1|19577.9|19537.9|19573.4|19533.4|0
1596757800000|2020-08-06 23:50:00|19574.9|19534.9|19575.1|19535.1|19578.1|19538.1|19569.1|19529.1|0
1596758100000|2020-08-06 23:55:00|19574.9|19534.9|19573.4|19533.4|19579.3|19539.3|19572.1|19532.1|0
1596758400000|2020-08-07 00:00:00|19573.1|19533.1|19569.1|19529.1|19578.1|19538.1|19563.2|19523.2|0
1596758700000|2020-08-07 00:05:00|19568.9|19528.9|19562.5|19522.5|19572.1|19532.1|19560.8|19520.8|0
1596759000000|2020-08-07 00:10:00|19562.3|19522.3|19555.8|19515.8|19562.5|19522.5|19551.5|19511.5|0
1596759300000|2020-08-07 00:15:00|19555.7|19515.7|19545.8|19505.8|19555.8|19515.8|19520.6|19480.6|0
1596759600000|2020-08-07 00:20:00|19546.8|19506.8|19586.4|19546.4|19586.4|19546.4|19545.6|19505.6|0
1596759900000|2020-08-07 00:25:00|19586.5|19546.5|19574.9|19534.9|19593|19553|19558.1|19518.1|0
1596760200000|2020-08-07 00:30:00|19575|19535|19570.2|19530.2|19575.2|19535.2|19564.2|19524.2|0
1596760500000|2020-08-07 00:35:00|19570|19530|19563.9|19523.9|19570|19530|19541.9|19501.9|0
1596760800000|2020-08-07 00:40:00|19563.7|19523.7|19558.5|19518.5|19564.2|19524.2|19558.1|19518.1|0
1596761100000|2020-08-07 00:45:00|19558.7|19518.7|19552.9|19512.9|19558.7|19518.7|19552.6|19512.6|0
1596761400000|2020-08-07 00:50:00|19552.7|19512.7|19552.4|19512.4|19555.4|19515.4|19546.9|19506.9|0
1596761700000|2020-08-07 00:55:00|19550.4|19510.4|19552.7|19512.7|19558.4|19518.4|19546.9|19506.9|0
1596762000000|2020-08-07 01:00:00|19552.5|19512.5|19529.1|19489.1|19558.3|19518.3|19523.2|19483.2|0
1596762300000|2020-08-07 01:05:00|19529.4|19489.4|19517.7|19477.7|19535|19495|19517.6|19477.6|0
1596762600000|2020-08-07 01:10:00|19517.9|19477.9|19540.9|19500.9|19541|19501|19517.9|19477.9|0
1596762900000|2020-08-07 01:15:00|19540.8|19500.8|19540.9|19500.9|19552|19512|19523.3|19483.3|0
1596763200000|2020-08-07 01:20:00|19541|19501|19535|19495|19546.6|19506.6|19534.9|19494.9|0
1596763500000|2020-08-07 01:25:00|19535.1|19495.1|19517.9|19477.9|19535.2|19495.2|19512.2|19472.2|0
1596763800000|2020-08-07 01:30:00|19517.8|19477.8|19504.3|19464.3|19518.2|19478.2|19503.9|19463.9|0
1596764100000|2020-08-07 01:35:00|19504.4|19464.4|19520.7|19480.7|19526.6|19486.6|19498.6|19458.6|0
1596764400000|2020-08-07 01:40:00|19520.6|19480.6|19516.8|19476.8|19520.9|19480.9|19509.9|19469.9|0
1596764700000|2020-08-07 01:45:00|19517|19477|19545.2|19505.2|19545.2|19505.2|19516.8|19476.8|0
1596765000000|2020-08-07 01:50:00|19545.3|19505.3|19539.7|19499.7|19545.3|19505.3|19539.5|19499.5|0
1596765300000|2020-08-07 01:55:00|19539.8|19499.8|19534.2|19494.2|19542.5|19502.5|19528.5|19488.5|0
1596765600000|2020-08-07 02:00:00|19534.3|19494.3|19517.5|19477.5|19540|19500|19517.3|19477.3|0
1596765900000|2020-08-07 02:05:00|19517.7|19477.7|19517.3|19477.3|19529.1|19489.1|19517.3|19477.3|0
1596766200000|2020-08-07 02:10:00|19517.2|19477.2|19500.5|19460.5|19517.5|19477.5|19500.5|19460.5|0
1596766500000|2020-08-07 02:15:00|19500.6|19460.6|19482.9|19442.9|19506|19466|19482.7|19442.7|0
1596766800000|2020-08-07 02:20:00|19482.7|19442.7|19485.3|19445.3|19494.5|19454.5|19482.7|19442.7|0
1596767100000|2020-08-07 02:25:00|19485.1|19445.1|19449.8|19409.8|19485.1|19445.1|19449.8|19409.8|0
1596767400000|2020-08-07 02:30:00|19450|19410|19460.2|19420.2|19460.2|19420.2|19437.5|19397.5|0
1596767700000|2020-08-07 02:35:00|19460|19420|19471.5|19431.5|19477.2|19437.2|19454.7|19414.7|0
1596768000000|2020-08-07 02:40:00|19471.3|19431.3|19466.2|19426.2|19471.3|19431.3|19465.5|19425.5|0
1596768300000|2020-08-07 02:45:00|19466|19426|19476.8|19436.8|19477.2|19437.2|19465.8|19425.8|0
1596768600000|2020-08-07 02:50:00|19475.8|19435.8|19473|19433|19482.5|19442.5|19471|19431|0
1596768900000|2020-08-07 02:55:00|19475|19435|19478.7|19438.7|19478.8|19438.8|19467.2|19427.2|0
1596769200000|2020-08-07 03:00:00|19476.8|19436.8|19476.8|19436.8|19482.3|19442.3|19471|19431|0
1596769500000|2020-08-07 03:05:00|19476.9|19436.9|19470.7|19430.7|19477|19437|19470.4|19430.4|0
1596769800000|2020-08-07 03:10:00|19470.5|19430.5|19462.1|19422.1|19470.6|19430.6|19447.7|19407.7|0
1596770100000|2020-08-07 03:15:00|19461.9|19421.9|19481.7|19441.7|19484.7|19444.7|19461.9|19421.9|0
1596770400000|2020-08-07 03:20:00|19481.8|19441.8|19473.5|19433.5|19481.9|19441.9|19467.4|19427.4|0
1596770700000|2020-08-07 03:25:00|19473.6|19433.6|19435.4|19395.4|19473.7|19433.7|19435.4|19395.4|0
1596771000000|2020-08-07 03:30:00|19435.6|19395.6|19435.8|19395.8|19441.5|19401.5|19424.3|19384.3|0
1596771300000|2020-08-07 03:35:00|19435.6|19395.6|19419|19379|19436.1|19396.1|19419|19379|0
1596771600000|2020-08-07 03:40:00|19418.8|19378.8|19433.9|19393.9|19434.3|19394.3|19412|19372|0
1596771900000|2020-08-07 03:45:00|19434|19394|19452.8|19412.8|19453|19413|19433.7|19393.7|0
1596772200000|2020-08-07 03:50:00|19452.6|19412.6|19442.6|19402.6|19459.9|19419.9|19437.1|19397.1|0
1596772500000|2020-08-07 03:55:00|19442.5|19402.5|19437|19397|19442.6|19402.6|19425.5|19385.5|0
1596772800000|2020-08-07 04:00:00|19437.1|19397.1|19447.5|19407.5|19447.7|19407.7|19419.3|19379.3|0
1596773100000|2020-08-07 04:05:00|19447.7|19407.7|19442.6|19402.6|19453.5|19413.5|19436.8|19396.8|0
1596773400000|2020-08-07 04:10:00|19442.8|19402.8|19452.5|19412.5|19458|19418|19442.5|19402.5|0
1596773700000|2020-08-07 04:15:00|19452.3|19412.3|19452.5|19412.5|19452.5|19412.5|19446.7|19406.7|0
1596774000000|2020-08-07 04:20:00|19452.3|19412.3|19463.8|19423.8|19463.8|19423.8|19449.6|19409.6|0
1596774300000|2020-08-07 04:25:00|19463.7|19423.7|19458|19418|19463.8|19423.8|19452.5|19412.5|0
1596774600000|2020-08-07 04:30:00|19458.2|19418.2|19458.3|19418.3|19464|19424|19452.2|19412.2|0
1596774900000|2020-08-07 04:35:00|19458.5|19418.5|19480.7|19440.7|19480.8|19440.8|19458.5|19418.5|0
1596775200000|2020-08-07 04:40:00|19480.8|19440.8|19475.5|19435.5|19480.8|19440.8|19475|19435|0
1596775500000|2020-08-07 04:45:00|19475.6|19435.6|19469.3|19429.3|19481|19441|19469.3|19429.3|0
1596775800000|2020-08-07 04:50:00|19469.5|19429.5|19472.5|19432.5|19475.5|19435.5|19469.5|19429.5|0
1596776100000|2020-08-07 04:55:00|19471.5|19431.5|19475.2|19435.2|19475.5|19435.5|19463.8|19423.8|0
1596776400000|2020-08-07 05:00:00|19475.3|19435.3|19446.8|19406.8|19481.2|19441.2|19446.7|19406.7|0
1596776700000|2020-08-07 05:05:00|19448.8|19408.8|19454.5|19414.5|19463.5|19423.5|19448.8|19408.8|0
1596777000000|2020-08-07 05:10:00|19454.4|19414.4|19452|19412|19457.7|19417.7|19451.5|19411.5|0
1596777300000|2020-08-07 05:15:00|19451.9|19411.9|19446.4|19406.4|19457.7|19417.7|19446.2|19406.2|0
1596777600000|2020-08-07 05:20:00|19446.5|19406.5|19452.2|19412.2|19452.3|19412.3|19446.4|19406.4|0
1596777900000|2020-08-07 05:25:00|19452.1|19412.1|19457.2|19417.2|19457.8|19417.8|19440.9|19400.9|0
1596778200000|2020-08-07 05:30:00|19457.4|19417.4|19469.3|19429.3|19474.8|19434.8|19457.2|19417.2|0
1596778500000|2020-08-07 05:35:00|19469.2|19429.2|19508.8|19468.8|19508.8|19468.8|19468.9|19428.9|0
1596778800000|2020-08-07 05:40:00|19509|19469|19508.8|19468.8|19509|19469|19497.3|19457.3|0
1596779100000|2020-08-07 05:45:00|19508.7|19468.7|19493|19453|19520.6|19480.6|19492.5|19452.5|0
1596779400000|2020-08-07 05:50:00|19492.8|19452.8|19504.1|19464.1|19504.6|19464.6|19484.6|19444.6|0
1596779700000|2020-08-07 05:55:00|19504|19464|19493.4|19453.4|19504.5|19464.5|19493.1|19453.1|0
1596780000000|2020-08-07 06:00:00|19493.8|19453.8|19476.8|19461.8|19504.9|19476.8|19471.8|19447.9|29
1596780300000|2020-08-07 06:05:00|19486.8|19471.8|19476.8|19461.8|19491.8|19476.8|19476.8|19461.8|11
1596780600000|2020-08-07 06:10:00|19471.8|19456.8|19456.8|19441.8|19471.8|19456.8|19456.8|19441.8|10
1596780900000|2020-08-07 06:15:00|19466.8|19451.8|19481.8|19466.8|19481.8|19466.8|19466.8|19451.8|15
1596781200000|2020-08-07 06:20:00|19476.8|19461.8|19461.8|19446.8|19476.8|19461.8|19461.8|19446.8|4
1596781500000|2020-08-07 06:25:00|19466.8|19451.8|19476.8|19461.8|19476.8|19461.8|19466.8|19451.8|9
1596781800000|2020-08-07 06:30:00|19471.8|19456.8|19476.8|19461.8|19486.8|19471.8|19471.8|19456.8|9
1596782100000|2020-08-07 06:35:00|19471.8|19456.8|19481.8|19466.8|19481.8|19466.8|19471.8|19456.8|13
1596782400000|2020-08-07 06:40:00|19476.8|19461.8|19481.8|19466.8|19481.8|19466.8|19476.8|19461.8|3
1596782700000|2020-08-07 06:45:00|19476.8|19461.8|19476.8|19461.8|19476.8|19461.8|19476.8|19461.8|14
1596783000000|2020-08-07 06:50:00|19471.8|19456.8|19476.8|19461.8|19476.8|19461.8|19461.8|19446.8|52
1596783300000|2020-08-07 06:55:00|19466.8|19451.8|19436.8|19421.8|19466.8|19451.8|19436.8|19421.8|50
1596783600000|2020-08-07 07:00:00|19431.8|19416.8|19471.8|19456.8|19511.8|19496.8|19411.8|19396.8|515
1596783900000|2020-08-07 07:05:00|19466.8|19451.8|19426.8|19411.8|19471.8|19456.8|19391.8|19376.8|420
1596784200000|2020-08-07 07:10:00|19431.8|19416.8|19406.8|19391.8|19431.8|19416.8|19371.8|19356.8|313
1596784500000|2020-08-07 07:15:00|19411.8|19396.8|19441.8|19426.8|19446.8|19431.8|19411.8|19396.8|131
1596784800000|2020-08-07 07:20:00|19446.8|19431.8|19466.8|19451.8|19486.8|19471.8|19401.8|19386.8|165
1596785100000|2020-08-07 07:25:00|19471.8|19456.8|19476.8|19461.8|19491.8|19476.8|19466.8|19451.8|149
1596785400000|2020-08-07 07:30:00|19466.8|19451.8|19481.8|19466.8|19486.8|19471.8|19461.8|19446.8|187
1596785700000|2020-08-07 07:35:00|19476.8|19461.8|19431.8|19416.8|19491.8|19476.8|19431.8|19416.8|103
1596786000000|2020-08-07 07:40:00|19429.8|19414.8|19444.8|19429.8|19454.8|19439.8|19424.8|19409.8|129
1596786300000|2020-08-07 07:45:00|19439.8|19424.8|19424.8|19409.8|19464.8|19449.8|19414.8|19399.8|175
1596786600000|2020-08-07 07:50:00|19429.8|19414.8|19394.8|19379.8|19434.8|19419.8|19384.8|19369.8|99
1596786900000|2020-08-07 07:55:00|19389.8|19374.8|19464.8|19449.8|19464.8|19449.8|19384.8|19369.8|138
1596787200000|2020-08-07 08:00:00|19459.8|19444.8|19439.8|19424.8|19474.8|19459.8|19439.8|19424.8|151
1596787500000|2020-08-07 08:05:00|19434.8|19419.8|19444.8|19429.8|19454.8|19439.8|19424.8|19409.8|104
1596787800000|2020-08-07 08:10:00|19439.8|19424.8|19449.8|19434.8|19454.8|19439.8|19429.8|19414.8|101
1596788100000|2020-08-07 08:15:00|19454.8|19439.8|19449.8|19434.8|19454.8|19439.8|19429.8|19414.8|46
1596788400000|2020-08-07 08:20:00|19444.8|19429.8|19414.8|19399.8|19444.8|19429.8|19409.8|19394.8|40
1596788700000|2020-08-07 08:25:00|19419.8|19404.8|19399.8|19384.8|19419.8|19404.8|19399.8|19384.8|98
1596789000000|2020-08-07 08:30:00|19404.8|19389.8|19384.8|19369.8|19409.8|19394.8|19379.8|19364.8|99
1596789300000|2020-08-07 08:35:00|19389.8|19374.8|19364.8|19349.8|19394.8|19379.8|19359.8|19344.8|111
1596789600000|2020-08-07 08:40:00|19359.8|19344.8|19369.8|19354.8|19379.8|19364.8|19359.8|19344.8|101
1596789900000|2020-08-07 08:45:00|19374.8|19359.8|19384.8|19369.8|19384.8|19369.8|19354.8|19339.8|147
1596790200000|2020-08-07 08:50:00|19389.8|19374.8|19344.8|19329.8|19389.8|19374.8|19344.8|19329.8|177
1596790500000|2020-08-07 08:55:00|19339.8|19324.8|19319.8|19304.8|19344.8|19329.8|19319.8|19304.8|220
1596790800000|2020-08-07 09:00:00|19314.8|19299.8|19279.8|19264.8|19329.8|19314.8|19279.8|19264.8|276
1596791100000|2020-08-07 09:05:00|19274.8|19259.8|19294.8|19279.8|19299.8|19284.8|19259.8|19244.8|261
1596791400000|2020-08-07 09:10:00|19299.8|19284.8|19264.8|19249.8|19304.8|19289.8|19259.8|19244.8|141
1596791700000|2020-08-07 09:15:00|19259.8|19244.8|19299.8|19284.8|19309.8|19294.8|19249.8|19234.8|100
1596792000000|2020-08-07 09:20:00|19289.8|19274.8|19294.8|19279.8|19304.8|19289.8|19289.8|19274.8|61
1596792300000|2020-08-07 09:25:00|19289.8|19274.8|19289.8|19274.8|19289.8|19274.8|19269.8|19254.8|78
1596792600000|2020-08-07 09:30:00|19279.8|19264.8|19289.8|19274.8|19299.8|19284.8|19269.8|19254.8|72
1596792900000|2020-08-07 09:35:00|19284.8|19269.8|19304.8|19289.8|19304.8|19289.8|19274.8|19259.8|163
1596793200000|2020-08-07 09:40:00|19299.8|19284.8|19309.8|19294.8|19309.8|19294.8|19294.8|19279.8|33
1596793500000|2020-08-07 09:45:00|19314.8|19299.8|19299.8|19284.8|19324.8|19309.8|19299.8|19284.8|73
1596793800000|2020-08-07 09:50:00|19294.8|19279.8|19324.8|19309.8|19329.8|19314.8|19284.8|19269.8|78
1596794100000|2020-08-07 09:55:00|19329.8|19314.8|19319.8|19304.8|19329.8|19314.8|19309.8|19294.8|93
1596794400000|2020-08-07 10:00:00|19314.8|19299.8|19329.8|19314.8|19329.8|19314.8|19309.8|19294.8|43
1596794700000|2020-08-07 10:05:00|19324.8|19309.8|19319.8|19304.8|19339.8|19324.8|19314.8|19299.8|80
1596795000000|2020-08-07 10:10:00|19324.8|19309.8|19344.8|19329.8|19344.8|19329.8|19314.8|19299.8|48
1596795300000|2020-08-07 10:15:00|19354.8|19339.8|19354.8|19339.8|19369.8|19354.8|19349.8|19334.8|103
1596795600000|2020-08-07 10:20:00|19359.8|19344.8|19374.8|19359.8|19384.8|19369.8|19359.8|19344.8|114
1596795900000|2020-08-07 10:25:00|19379.8|19364.8|19389.8|19374.8|19389.8|19374.8|19379.8|19364.8|91
1596796200000|2020-08-07 10:30:00|19384.8|19369.8|19374.8|19359.8|19384.8|19369.8|19369.8|19354.8|41
1596796500000|2020-08-07 10:35:00|19384.8|19369.8|19374.8|19359.8|19399.8|19384.8|19369.8|19354.8|174
1596796800000|2020-08-07 10:40:00|19379.8|19364.8|19384.8|19369.8|19389.8|19374.8|19374.8|19359.8|95
1596797100000|2020-08-07 10:45:00|19379.8|19364.8|19379.8|19364.8|19379.8|19364.8|19374.8|19359.8|42
1596797400000|2020-08-07 10:50:00|19374.8|19359.8|19374.8|19359.8|19379.8|19364.8|19364.8|19349.8|36
1596797700000|2020-08-07 10:55:00|19379.8|19364.8|19389.8|19374.8|19394.8|19379.8|19374.8|19359.8|44
1596798000000|2020-08-07 11:00:00|19399.8|19384.8|19394.8|19379.8|19409.8|19394.8|19389.8|19374.8|57
1596798300000|2020-08-07 11:05:00|19399.8|19384.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|35
1596798600000|2020-08-07 11:10:00|19404.8|19389.8|19409.8|19394.8|19414.8|19399.8|19404.8|19389.8|22
1596798900000|2020-08-07 11:15:00|19404.8|19389.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|27
1596799200000|2020-08-07 11:20:00|19399.8|19384.8|19389.8|19374.8|19409.8|19394.8|19389.8|19374.8|55
1596799500000|2020-08-07 11:25:00|19394.8|19379.8|19404.8|19389.8|19409.8|19394.8|19394.8|19379.8|31
1596799800000|2020-08-07 11:30:00|19399.8|19384.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|28
1596800100000|2020-08-07 11:35:00|19399.8|19384.8|19369.8|19354.8|19399.8|19384.8|19369.8|19354.8|46
1596800400000|2020-08-07 11:40:00|19369|19354|19374|19359|19384|19369|19364|19349|59
1596800700000|2020-08-07 11:45:00|19379|19364|19374|19359|19379|19364|19369|19354|17
1596801000000|2020-08-07 11:50:00|19369|19354|19369|19354|19374|19359|19359|19344|31
1596801300000|2020-08-07 11:55:00|19374|19359|19364|19349|19379|19364|19359|19344|34
1596801600000|2020-08-07 12:00:00|19359|19344|19369|19354|19374|19359|19359|19344|55
1596801900000|2020-08-07 12:05:00|19374|19359|19364|19349|19374|19359|19364|19349|34
1596802200000|2020-08-07 12:10:00|19359|19344|19379|19364|19379|19364|19354|19339|36
1596802500000|2020-08-07 12:15:00|19374|19359|19379|19364|19379|19364|19374|19359|35
1596802800000|2020-08-07 12:20:00|19374|19359|19384|19369|19389|19374|19369|19354|35
1596803100000|2020-08-07 12:25:00|19379|19364|19379|19364|19384|19369|19369|19354|66
1596803400000|2020-08-07 12:30:00|19414|19399|19464|19449|19489|19474|19409|19394|656
1596803700000|2020-08-07 12:35:00|19469|19454|19429|19414|19479|19464|19429|19414|235
1596804000000|2020-08-07 12:40:00|19424|19409|19414|19399|19444|19429|19394|19379|116
1596804300000|2020-08-07 12:45:00|19419|19404|19424|19409|19434|19419|19419|19404|55
1596804600000|2020-08-07 12:50:00|19429|19414|19434|19419|19434|19419|19419|19404|52
1596804900000|2020-08-07 12:55:00|19439|19424|19434|19419|19439|19424|19424|19409|49
1596805200000|2020-08-07 13:00:00|19429|19414|19439|19424|19444|19429|19419|19404|88
1596805500000|2020-08-07 13:05:00|19444|19429|19444|19429|19449|19434|19439|19424|55
1596805800000|2020-08-07 13:10:00|19449|19434|19434|19419|19459|19444|19434|19419|69
1596806100000|2020-08-07 13:15:00|19429|19414|19429|19414|19439|19424|19409|19394|181
1596806400000|2020-08-07 13:20:00|19424|19409|19434|19419|19434|19419|19424|19409|40
1596806700000|2020-08-07 13:25:00|19429|19414|19439|19424|19439|19424|19424|19409|79
1596807000000|2020-08-07 13:30:00|19444|19429|19469|19454|19474|19459|19439|19424|168
1596807300000|2020-08-07 13:35:00|19464|19449|19434|19419|19469|19454|19434|19419|87
1596807600000|2020-08-07 13:40:00|19439|19424|19449|19434|19459|19444|19439|19424|83
1596807900000|2020-08-07 13:45:00|19454|19439|19494|19479|19499|19484|19454|19439|123
1596808200000|2020-08-07 13:50:00|19499|19484|19484|19469|19499|19484|19479|19464|63
1596808500000|2020-08-07 13:55:00|19479|19464|19489|19474|19489|19474|19469|19454|74
1596808800000|2020-08-07 14:00:00|19484|19469|19489|19474|19494|19479|19474|19459|111
1596809100000|2020-08-07 14:05:00|19484|19469|19504|19489|19504|19489|19479|19464|153
1596809400000|2020-08-07 14:10:00|19505.6|19490.6|19515.6|19500.6|19540.6|19525.6|19505.6|19490.6|190
1596809700000|2020-08-07 14:15:00|19520.6|19505.6|19495.6|19480.6|19520.6|19505.6|19485.6|19470.6|190
1596810000000|2020-08-07 14:20:00|19490.6|19475.6|19480.6|19465.6|19490.6|19475.6|19470.6|19455.6|122
1596810300000|2020-08-07 14:25:00|19485.6|19470.6|19525.6|19510.6|19525.6|19510.6|19480.6|19465.6|106
1596810600000|2020-08-07 14:30:00|19520.6|19505.6|19565.6|19550.6|19565.6|19550.6|19520.6|19505.6|267
1596810900000|2020-08-07 14:35:00|19570.6|19555.6|19550.6|19535.6|19570.6|19555.6|19545.6|19530.6|131
1596811200000|2020-08-07 14:40:00|19545.6|19530.6|19560.6|19545.6|19565.6|19550.6|19535.6|19520.6|175
1596811500000|2020-08-07 14:45:00|19565.6|19550.6|19570.6|19555.6|19570.6|19555.6|19555.6|19540.6|167
1596811800000|2020-08-07 14:50:00|19575.6|19560.6|19560.6|19545.6|19575.6|19560.6|19555.6|19540.6|134
1596812100000|2020-08-07 14:55:00|19565.6|19550.6|19550.6|19535.6|19565.6|19550.6|19535.6|19520.6|119
1596812400000|2020-08-07 15:00:00|19555.6|19540.6|19540.6|19525.6|19560.6|19545.6|19540.6|19525.6|128
1596812700000|2020-08-07 15:05:00|19535.6|19520.6|19540.6|19525.6|19545.6|19530.6|19530.6|19515.6|215
1596813000000|2020-08-07 15:10:00|19535.6|19520.6|19535.6|19520.6|19540.6|19525.6|19530.6|19515.6|185
1596813300000|2020-08-07 15:15:00|19530.6|19515.6|19520.6|19505.6|19530.6|19515.6|19510.6|19495.6|158
1596813600000|2020-08-07 15:20:00|19525.6|19510.6|19535.6|19520.6|19545.6|19530.6|19525.6|19510.6|119
1596813900000|2020-08-07 15:25:00|19530.6|19515.6|19510.6|19495.6|19535.6|19520.6|19495.6|19480.6|303
1596814200000|2020-08-07 15:30:00|19505.6|19490.6|19525.6|19510.6|19525.6|19510.6|19500.6|19485.6|253
1596814500000|2020-08-07 15:35:00|19520.6|19505.6|19525.6|19510.6|19535.6|19520.6|19515.6|19500.6|138
1596814800000|2020-08-07 15:40:00|19530.6|19515.6|19535.6|19520.6|19535.6|19520.6|19520.6|19505.6|64
1596815100000|2020-08-07 15:45:00|19540.6|19525.6|19535.6|19520.6|19540.6|19525.6|19535.6|19520.6|16
1596815400000|2020-08-07 15:50:00|19540.6|19515.6|19535.6|19510.6|19550.6|19525.6|19530.6|19510.6|10
1596815700000|2020-08-07 15:55:00|19530.6|19515.6|19515.6|19490.6|19535.6|19515.6|19510.6|19490.6|36
1596816000000|2020-08-07 16:00:00|19510.6|19495.6|19520.6|19500.6|19520.6|19500.6|19505.6|19480.6|15
1596816300000|2020-08-07 16:05:00|19525.6|19505.6|19510.6|19490.6|19525.6|19505.6|19505.6|19485.6|29
1596816600000|2020-08-07 16:10:00|19515.6|19495.6|19540.6|19515.6|19540.6|19520.6|19510.6|19490.6|31
1596816900000|2020-08-07 16:15:00|19535.6|19520.6|19535.6|19515.6|19545.6|19525.6|19535.6|19515.6|33
1596817200000|2020-08-07 16:20:00|19540.6|19520.6|19550.6|19525.6|19550.6|19530.6|19540.6|19515.6|8
1596817500000|2020-08-07 16:25:00|19555.6|19530.6|19555.6|19535.6|19560.6|19535.6|19550.6|19525.6|15
1596817800000|2020-08-07 16:30:00|19550.6|19530.6|19550.6|19530.6|19555.6|19535.6|19545.6|19525.6|1
1596818100000|2020-08-07 16:35:00|19555.6|19535.6|19555.6|19535.6|19555.6|19535.6|19550.6|19530.6|4
1596818400000|2020-08-07 16:40:00|19550.6|19530.6|19560.6|19535.6|19560.6|19540.6|19550.6|19530.6|12
1596818700000|2020-08-07 16:45:00|19565.6|19540.6|19550.6|19530.6|19570.6|19550.6|19550.6|19530.6|23
1596819000000|2020-08-07 16:50:00|19555.6|19525.6|19540.6|19520.6|19560.6|19535.6|19540.6|19520.6|6
1596819300000|2020-08-07 16:55:00|19535.6|19515.6|19540.6|19515.6|19550.6|19525.6|19535.6|19515.6|16
1596819600000|2020-08-07 17:00:00|19535.6|19520.6|19525.6|19500.6|19540.6|19520.6|19520.6|19500.6|3
1596819900000|2020-08-07 17:05:00|19520.6|19495.6|19500.6|19480.6|19525.6|19505.6|19500.6|19480.6|5
1596820200000|2020-08-07 17:10:00|19495.6|19475.6|19500.6|19480.6|19505.6|19485.6|19485.6|19465.6|14
1596820500000|2020-08-07 17:15:00|19495.6|19475.6|19505.6|19485.6|19510.6|19490.6|19495.6|19470.6|8
1596820800000|2020-08-07 17:20:00|19510.6|19490.6|19510.6|19485.6|19515.6|19495.6|19505.6|19485.6|6
1596821100000|2020-08-07 17:25:00|19505.6|19490.6|19520.6|19495.6|19520.6|19495.6|19505.6|19490.6|9
1596821400000|2020-08-07 17:30:00|19515.6|19496.6|19535.6|19510.6|19535.6|19510.6|19515.6|19496.6|2
1596821700000|2020-08-07 17:35:00|19540.6|19515.6|19545.6|19520.6|19545.6|19520.6|19535.6|19515.6|2
1596822000000|2020-08-07 17:40:00|19549.6|19521.6|19545.6|19520.6|19550.6|19525.6|19540.6|19520.6|3
1596822300000|2020-08-07 17:45:00|19550.6|19525.6|19525.6|19505.6|19550.6|19525.6|19520.6|19500.6|21
1596822600000|2020-08-07 17:50:00|19520.6|19500.6|19510.6|19485.6|19525.6|19500.6|19510.6|19485.6|8
1596822900000|2020-08-07 17:55:00|19515.6|19490.6|19510.6|19490.6|19525.6|19500.6|19510.6|19485.6|4
1596823200000|2020-08-07 18:00:00|19515.6|19495.6|19525.6|19505.6|19530.6|19505.6|19515.6|19495.6|2
1596823500000|2020-08-07 18:05:00|19530.6|19500.6|19510.6|19485.6|19530.6|19505.6|19500.6|19480.6|13
1596823800000|2020-08-07 18:10:00|19515.6|19490.6|19530.6|19505.6|19535.6|19510.6|19515.6|19485.6|6
1596824100000|2020-08-07 18:15:00|19525.6|19500.6|19510.6|19485.6|19525.6|19500.6|19510.6|19485.6|5
1596824400000|2020-08-07 18:20:00|19515.6|19490.6|19490.6|19465.6|19515.6|19490.6|19485.6|19460.6|15
1596824700000|2020-08-07 18:25:00|19489.6|19470.6|19490.6|19475.6|19495.6|19475.6|19485.6|19460.6|4
1596825000000|2020-08-07 18:30:00|19475.6|19460.6|19490.6|19475.6|19490.6|19475.6|19475.6|19460.6|4
1596825300000|2020-08-07 18:35:00|19505.6|19490.6|19505.6|19490.6|19505.6|19490.6|19505.6|19490.6|2
1596825600000|2020-08-07 18:40:00|19495.6|19480.6|19490.6|19475.6|19495.6|19480.6|19490.6|19475.6|3
1596826200000|2020-08-07 18:50:00|19495.6|19480.6|19500.6|19485.6|19500.6|19485.6|19495.6|19480.6|5
1596826800000|2020-08-07 19:00:00|19515.6|19500.6|19520.6|19505.6|19520.6|19505.6|19515.6|19500.6|3
1596827100000|2020-08-07 19:05:00|19525.6|19510.6|19525.6|19510.6|19525.6|19510.6|19525.6|19510.6|4
1596827400000|2020-08-07 19:10:00|19515.6|19500.6|19500.6|19485.6|19515.6|19500.6|19500.6|19485.6|13
1596827700000|2020-08-07 19:15:00|19515.6|19500.6|19520.6|19505.6|19520.6|19505.6|19510.6|19495.6|5
1596828000000|2020-08-07 19:20:00|19515.6|19500.6|19525.6|19510.6|19530.6|19515.6|19515.6|19500.6|3
1596828300000|2020-08-07 19:25:00|19535.6|19520.6|19540.6|19525.6|19540.6|19525.6|19530.6|19515.6|22
1596828600000|2020-08-07 19:30:00|19535.6|19520.6|19545.6|19530.6|19545.6|19530.6|19535.6|19520.6|6
1596828900000|2020-08-07 19:35:00|19540.6|19525.6|19545.6|19530.6|19550.6|19535.6|19540.6|19525.6|7
1596829200000|2020-08-07 19:40:00|19555.6|19540.6|19570.6|19555.6|19570.6|19555.6|19555.6|19540.6|16
1596829500000|2020-08-07 19:45:00|19575.6|19560.6|19585.6|19570.6|19585.6|19570.6|19575.6|19560.6|11
1596829800000|2020-08-07 19:50:00|19590.6|19575.6|19585.6|19570.6|19590.6|19575.6|19575.6|19560.6|10
1596830100000|2020-08-07 19:55:00|19590.6|19575.6|19620.6|19605.6|19630.6|19615.6|19590.6|19575.6|47
1596830400000|2020-08-07 20:00:00|19635.3|19595.3|19622.3|19582.3|19639.8|19599.8|19618.1|19578.1|0
1596830700000|2020-08-07 20:05:00|19622.1|19582.1|19632.5|19592.5|19636.8|19596.8|19620.6|19580.6|0
1596831000000|2020-08-07 20:10:00|19632.3|19592.3|19632.4|19592.4|19635.1|19595.1|19628.3|19588.3|0
1596831300000|2020-08-07 20:15:00|19632.6|19592.6|19632.6|19592.6|19634.1|19594.1|19632.1|19592.1|0
1596831600000|2020-08-07 20:20:00|19632.1|19592.1|19632.6|19592.6|19633.1|19593.1|19632.1|19592.1|0
1596831900000|2020-08-07 20:25:00|19632.1|19592.1|19632.6|19592.6|19632.6|19592.6|19631.6|19591.6|0
1596832200000|2020-08-07 20:30:00|19632.1|19592.1|19638.1|19598.1|19639.9|19599.9|19630.9|19590.9|0
1596832500000|2020-08-07 20:35:00|19637.8|19597.8|19639.3|19599.3|19641|19601|19636.3|19596.3|0
1596832800000|2020-08-07 20:40:00|19639.5|19599.5|19639.3|19599.3|19641|19601|19638.1|19598.1|0
1596833100000|2020-08-07 20:45:00|19639.5|19599.5|19639.3|19599.3|19642.3|19602.3|19638.1|19598.1|0
1596833400000|2020-08-07 20:50:00|19639.5|19599.5|19643.1|19603.1|19645.3|19605.3|19639.3|19599.3|0
1596833700000|2020-08-07 20:55:00|19642.8|19602.8|19635.3|19595.3|19645.6|19605.6|19634.8|19594.8|0
1597010400000|2020-08-09 22:00:00|19592.4|19552.4|19598.7|19558.7|19601.7|19561.7|19585.2|19545.2|0
1597010700000|2020-08-09 22:05:00|19598.9|19558.9|19602.9|19562.9|19604.7|19564.7|19591.5|19551.5|0
1597011000000|2020-08-09 22:10:00|19603.2|19563.2|19612.1|19572.1|19612.1|19572.1|19603.2|19563.2|0
1597011300000|2020-08-09 22:15:00|19612.6|19572.6|19607.9|19567.9|19621.1|19581.1|19601.9|19561.9|0
1597011600000|2020-08-09 22:20:00|19607.6|19567.6|19571.2|19531.2|19607.9|19567.9|19565.2|19525.2|0
1597011900000|2020-08-09 22:25:00|19571|19531|19572.1|19532.1|19576.8|19536.8|19564|19524|0
1597012200000|2020-08-09 22:30:00|19572.3|19532.3|19580.4|19540.4|19584|19544|19572.1|19532.1|0
1597012500000|2020-08-09 22:35:00|19580.3|19540.3|19578.1|19538.1|19585.3|19545.3|19578.1|19538.1|0
1597012800000|2020-08-09 22:40:00|19578.3|19538.3|19585.3|19545.3|19587|19547|19578.3|19538.3|0
1597013100000|2020-08-09 22:45:00|19585.5|19545.5|19597.5|19557.5|19604.7|19564.7|19584|19544|0
1597013400000|2020-08-09 22:50:00|19597.7|19557.7|19600.5|19560.5|19601.7|19561.7|19597.5|19557.5|0
1597013700000|2020-08-09 22:55:00|19600.7|19560.7|19596.2|19556.2|19603.4|19563.4|19596.2|19556.2|0
1597014000000|2020-08-09 23:00:00|19596.5|19556.5|19596.2|19556.2|19607.7|19567.7|19593.2|19553.2|0
1597014300000|2020-08-09 23:05:00|19596.3|19556.3|19604.7|19564.7|19606.4|19566.4|19594.5|19554.5|0
1597014600000|2020-08-09 23:10:00|19604.5|19564.5|19606.4|19566.4|19607.7|19567.7|19603.4|19563.4|0
1597014900000|2020-08-09 23:15:00|19606.7|19566.7|19607.8|19567.8|19609.6|19569.6|19604.6|19564.6|0
1597015200000|2020-08-09 23:20:00|19607.7|19567.7|19605.9|19565.9|19608.4|19568.4|19601.8|19561.8|0
1597015500000|2020-08-09 23:25:00|19606.1|19566.1|19605.7|19565.7|19607.6|19567.6|19601.5|19561.5|0
1597015800000|2020-08-09 23:30:00|19605.5|19565.5|19616.6|19576.6|19617.2|19577.2|19604|19564|0
1597016100000|2020-08-09 23:35:00|19616.5|19576.5|19623.2|19583.2|19623.2|19583.2|19614.2|19574.2|0
1597016400000|2020-08-09 23:40:00|19623.4|19583.4|19624.4|19584.4|19628.5|19588.5|19620.2|19580.2|0
1597016700000|2020-08-09 23:45:00|19624.2|19584.2|19623.2|19583.2|19626.2|19586.2|19623.2|19583.2|0
1597017000000|2020-08-09 23:50:00|19623.4|19583.4|19624.4|19584.4|19629.2|19589.2|19620.2|19580.2|0
1597017300000|2020-08-09 23:55:00|19624.3|19584.3|19624.4|19584.4|19627.4|19587.4|19621.9|19581.9|0
1597017600000|2020-08-10 00:00:00|19624.6|19584.6|19629.2|19589.2|19629.2|19589.2|19618.9|19578.9|0
1597017900000|2020-08-10 00:05:00|19628.9|19588.9|19629.2|19589.2|19632.2|19592.2|19623.2|19583.2|0
1597018200000|2020-08-10 00:10:00|19629.3|19589.3|19636.4|19596.4|19640.6|19600.6|19629.2|19589.2|0
1597018500000|2020-08-10 00:15:00|19648.9|19608.9|19659.7|19619.7|19665.7|19625.7|19648.9|19608.9|0
1597018800000|2020-08-10 00:20:00|19659.6|19619.6|19648.1|19608.1|19659.7|19619.7|19642.6|19602.6|0
1597019100000|2020-08-10 00:25:00|19648.2|19608.2|19647.9|19607.9|19648.5|19608.5|19647.7|19607.7|0
1597019400000|2020-08-10 00:30:00|19648.1|19608.1|19647.7|19607.7|19653.4|19613.4|19647.6|19607.6|0
1597019700000|2020-08-10 00:35:00|19647.8|19607.8|19641.8|19601.8|19647.9|19607.9|19636.2|19596.2|0
1597020000000|2020-08-10 00:40:00|19641.6|19601.6|19642.2|19602.2|19642.6|19602.6|19636.4|19596.4|0
1597020300000|2020-08-10 00:45:00|19642.3|19602.3|19648.7|19608.7|19648.9|19608.9|19642.1|19602.1|0
1597020600000|2020-08-10 00:50:00|19648.9|19608.9|19648.7|19608.7|19654.9|19614.9|19648.7|19608.7|0
1597020900000|2020-08-10 00:55:00|19648.9|19608.9|19642.4|19602.4|19648.9|19608.9|19642.2|19602.2|0
1597021200000|2020-08-10 01:00:00|19642.1|19602.1|19624.7|19584.7|19642.1|19602.1|19624.7|19584.7|0
1597021500000|2020-08-10 01:05:00|19624.9|19584.9|19625.2|19585.2|19631.1|19591.1|19624.9|19584.9|0
1597021800000|2020-08-10 01:10:00|19627.2|19587.2|19637.2|19597.2|19643.1|19603.1|19624.7|19584.7|0
1597022100000|2020-08-10 01:15:00|19639.2|19599.2|19625.9|19585.9|19643.2|19603.2|19625.8|19585.8|0
1597022400000|2020-08-10 01:20:00|19626|19586|19620.4|19580.4|19626.1|19586.1|19617.4|19577.4|0
1597022700000|2020-08-10 01:25:00|19622.4|19582.4|19637.1|19597.1|19637.7|19597.7|19622.4|19582.4|0
1597023000000|2020-08-10 01:30:00|19637.2|19597.2|19643.2|19603.2|19643.2|19603.2|19625.9|19585.9|0
1597023300000|2020-08-10 01:35:00|19643.1|19603.1|19649.2|19609.2|19649.9|19609.9|19643.1|19603.1|0
1597023600000|2020-08-10 01:40:00|19649.3|19609.3|19649.2|19609.2|19649.5|19609.5|19643.4|19603.4|0
1597023900000|2020-08-10 01:45:00|19649.4|19609.4|19643.5|19603.5|19649.4|19609.4|19631.8|19591.8|0
1597024200000|2020-08-10 01:50:00|19643.4|19603.4|19632.2|19592.2|19649.4|19609.4|19629.4|19589.4|0
1597024500000|2020-08-10 01:55:00|19632|19592|19637.5|19597.5|19643.9|19603.9|19632|19592|0
1597024800000|2020-08-10 02:00:00|19637.6|19597.6|19643.5|19603.5|19649.4|19609.4|19631.7|19591.7|0
1597025100000|2020-08-10 02:05:00|19643.7|19603.7|19655.4|19615.4|19655.7|19615.7|19640.7|19600.7|0
1597025400000|2020-08-10 02:10:00|19655.5|19615.5|19661.5|19621.5|19661.7|19621.7|19655.4|19615.4|0
1597025700000|2020-08-10 02:15:00|19661.7|19621.7|19664|19624|19673|19633|19661.4|19621.4|0
1597026000000|2020-08-10 02:20:00|19665|19625|19658.5|19618.5|19666.7|19626.7|19658.5|19618.5|0
1597026300000|2020-08-10 02:25:00|19658.6|19618.6|19661.5|19621.5|19661.6|19621.6|19655.7|19615.7|0
1597026600000|2020-08-10 02:30:00|19661.7|19621.7|19661.5|19621.5|19672.9|19632.9|19661.4|19621.4|0
1597026900000|2020-08-10 02:35:00|19661.7|19621.7|19656.2|19616.2|19661.7|19621.7|19655.7|19615.7|0
1597027200000|2020-08-10 02:40:00|19656|19616|19661.5|19621.5|19667.5|19627.5|19656|19616|0
1597027500000|2020-08-10 02:45:00|19661.7|19621.7|19656.2|19616.2|19661.7|19621.7|19650.2|19610.2|0
1597027800000|2020-08-10 02:50:00|19658.2|19618.2|19667.4|19627.4|19673.3|19633.3|19658.2|19618.2|0
1597028100000|2020-08-10 02:55:00|19667.5|19627.5|19673.1|19633.1|19678.7|19638.7|19667.4|19627.4|0
1597028400000|2020-08-10 03:00:00|19673.2|19633.2|19667.7|19627.7|19678.9|19638.9|19667.4|19627.4|0
1597028700000|2020-08-10 03:05:00|19667.6|19627.6|19672.7|19632.7|19673.2|19633.2|19667.4|19627.4|0
1597029000000|2020-08-10 03:10:00|19670.7|19630.7|19672.9|19632.9|19678.4|19638.4|19667|19627|0
1597029300000|2020-08-10 03:15:00|19672.7|19632.7|19675.5|19635.5|19678.4|19638.4|19672.7|19632.7|0
1597029600000|2020-08-10 03:20:00|19675.7|19635.7|19684.2|19644.2|19684.2|19644.2|19672.9|19632.9|0
1597029900000|2020-08-10 03:25:00|19684.1|19644.1|19684|19644|19684.1|19644.1|19678.4|19638.4|0
1597030200000|2020-08-10 03:30:00|19683.9|19643.9|19683.9|19643.9|19689.7|19649.7|19683.9|19643.9|0
1597030500000|2020-08-10 03:35:00|19684|19644|19678|19638|19684.2|19644.2|19678|19638|0
1597030800000|2020-08-10 03:40:00|19678.1|19638.1|19683.9|19643.9|19683.9|19643.9|19678|19638|0
1597031100000|2020-08-10 03:45:00|19684|19644|19684.2|19644.2|19684.3|19644.3|19683.7|19643.7|0
1597031400000|2020-08-10 03:50:00|19686.2|19646.2|19689.7|19649.7|19695|19655|19686.2|19646.2|0
1597031700000|2020-08-10 03:55:00|19689.5|19649.5|19689.2|19649.2|19689.5|19649.5|19689.2|19649.2|0
1597032000000|2020-08-10 04:00:00|19689.3|19649.3|19689.5|19649.5|19689.7|19649.7|19683.7|19643.7|0
1597032300000|2020-08-10 04:05:00|19689.7|19649.7|19691.2|19651.2|19697|19657|19689.7|19649.7|0
1597032600000|2020-08-10 04:10:00|19691.3|19651.3|19691.2|19651.2|19691.3|19651.3|19691.1|19651.1|0
1597032900000|2020-08-10 04:15:00|19689.2|19649.2|19691.3|19651.3|19697|19657|19685.8|19645.8|0
1597033200000|2020-08-10 04:20:00|19691.5|19651.5|19697.5|19657.5|19703.2|19663.2|19691.3|19651.3|0
1597033500000|2020-08-10 04:25:00|19697.3|19657.3|19702.8|19662.8|19703.2|19663.2|19697.3|19657.3|0
1597033800000|2020-08-10 04:30:00|19704.8|19664.8|19703.7|19663.7|19709.2|19669.2|19703.4|19663.4|0
1597034100000|2020-08-10 04:35:00|19703.6|19663.6|19709.4|19669.4|19709.4|19669.4|19703.6|19663.6|0
1597034400000|2020-08-10 04:40:00|19708.4|19668.4|19710.4|19670.4|19710.4|19670.4|19704.8|19664.8|0
1597034700000|2020-08-10 04:45:00|19710.2|19670.2|19710.2|19670.2|19710.4|19670.4|19704.7|19664.7|0
1597035000000|2020-08-10 04:50:00|19710|19670|19710.2|19670.2|19710.4|19670.4|19704.5|19664.5|0
1597035300000|2020-08-10 04:55:00|19710|19670|19704.8|19664.8|19710.2|19670.2|19704.7|19664.7|0
1597035600000|2020-08-10 05:00:00|19705|19665|19710.4|19670.4|19711|19671|19704.8|19664.8|0
1597035900000|2020-08-10 05:05:00|19710.5|19670.5|19710.7|19670.7|19716.3|19676.3|19710.4|19670.4|0
1597036200000|2020-08-10 05:10:00|19710.8|19670.8|19716.8|19676.8|19716.8|19676.8|19710.8|19670.8|0
1597036500000|2020-08-10 05:15:00|19716.7|19676.7|19717.4|19677.4|19717.6|19677.6|19711|19671|0
1597036800000|2020-08-10 05:20:00|19717.6|19677.6|19738.8|19698.8|19739.5|19699.5|19717.4|19677.4|0
1597037100000|2020-08-10 05:25:00|19738.7|19698.7|19733.4|19693.4|19738.8|19698.8|19727.1|19687.1|0
1597037400000|2020-08-10 05:30:00|19733.9|19693.9|19733.9|19693.9|19739.2|19699.2|19728.1|19688.1|0
1597037700000|2020-08-10 05:35:00|19733.7|19693.7|19734.7|19694.7|19735|19695|19728.7|19688.7|0
1597038000000|2020-08-10 05:40:00|19734.9|19694.9|19728.8|19688.8|19735.1|19695.1|19728.8|19688.8|0
1597038300000|2020-08-10 05:45:00|19730.8|19690.8|19722.6|19682.6|19734.3|19694.3|19717|19677|0
1597038600000|2020-08-10 05:50:00|19720.6|19680.6|19729|19689|19739.6|19699.6|19717.1|19677.1|0
1597038900000|2020-08-10 05:55:00|19728.8|19688.8|19706.3|19666.3|19734.3|19694.3|19703.6|19663.6|0
1597039200000|2020-08-10 06:00:00|19707.3|19667.3|19665.6|19650.6|19709|19669|19655.6|19640.6|20
1597039500000|2020-08-10 06:05:00|19660.6|19645.6|19700.6|19685.6|19700.6|19685.6|19660.6|19645.6|61
1597039800000|2020-08-10 06:10:00|19695.6|19680.6|19675.6|19660.6|19695.6|19680.6|19675.6|19660.6|30
1597040100000|2020-08-10 06:15:00|19680.6|19665.6|19685.6|19670.6|19685.6|19670.6|19665.6|19650.6|20
1597040400000|2020-08-10 06:20:00|19680.6|19665.6|19680.6|19665.6|19680.6|19665.6|19680.6|19665.6|3
1597040700000|2020-08-10 06:25:00|19685.6|19670.6|19690.6|19675.6|19695.6|19680.6|19685.6|19670.6|33
1597041000000|2020-08-10 06:30:00|19680.6|19665.6|19670.6|19655.6|19680.6|19665.6|19665.6|19650.6|37
1597041300000|2020-08-10 06:35:00|||||||||2
1597041600000|2020-08-10 06:40:00|19665.6|19650.6|19665.6|19650.6|19670.6|19655.6|19665.6|19650.6|3
1597041900000|2020-08-10 06:45:00|19675.6|19660.6|19675.6|19660.6|19675.6|19660.6|19675.6|19660.6|3
1597042200000|2020-08-10 06:50:00|19670.6|19655.6|19670.6|19655.6|19670.6|19655.6|19670.6|19655.6|6
1597042500000|2020-08-10 06:55:00|19660.6|19645.6|19660.6|19645.6|19670.6|19655.6|19655.6|19640.6|82
1597042800000|2020-08-10 07:00:00|19665.6|19650.6|19550.6|19535.6|19665.6|19650.6|19530.6|19515.6|569
1597043100000|2020-08-10 07:05:00|19555.6|19540.6|19550.6|19535.6|19570.6|19555.6|19515.6|19500.6|378
1597043400000|2020-08-10 07:10:00|19535.6|19520.6|19560.6|19545.6|19590.6|19575.6|19535.6|19520.6|268
1597043700000|2020-08-10 07:15:00|19555.6|19540.6|19610.6|19595.6|19635.6|19620.6|19550.6|19535.6|282
1597044000000|2020-08-10 07:20:00|19600.6|19585.6|19650.6|19635.6|19680.6|19665.6|19600.6|19585.6|457
1597044300000|2020-08-10 07:25:00|19655.6|19640.6|19640.6|19625.6|19665.6|19650.6|19595.6|19580.6|276
1597044600000|2020-08-10 07:30:00|19645.6|19630.6|19665.6|19650.6|19665.6|19650.6|19645.6|19630.6|293
1597044900000|2020-08-10 07:35:00|19660.6|19645.6|19660.6|19645.6|19675.6|19660.6|19640.6|19625.6|331
1597045200000|2020-08-10 07:40:00|19654.8|19639.8|19649.8|19634.8|19684.8|19669.8|19624.8|19609.8|221
1597045500000|2020-08-10 07:45:00|19659.8|19644.8|19649.8|19634.8|19674.8|19659.8|19639.8|19624.8|127
1597045800000|2020-08-10 07:50:00|19644.8|19629.8|19584.8|19569.8|19649.8|19634.8|19574.8|19559.8|196
1597046100000|2020-08-10 07:55:00|19579.8|19564.8|19574.8|19559.8|19599.8|19584.8|19564.8|19549.8|188
1597046400000|2020-08-10 08:00:00|19579.8|19564.8|19569.8|19554.8|19584.8|19569.8|19564.8|19549.8|164
1597046700000|2020-08-10 08:05:00|19559.8|19544.8|19519.8|19504.8|19559.8|19544.8|19494.8|19479.8|255
1597047000000|2020-08-10 08:10:00|19514.8|19499.8|19489.8|19474.8|19514.8|19499.8|19474.8|19459.8|176
1597047300000|2020-08-10 08:15:00|19484.8|19469.8|19514.8|19499.8|19514.8|19499.8|19479.8|19464.8|130
1597047600000|2020-08-10 08:20:00|19504.8|19489.8|19494.8|19479.8|19524.8|19509.8|19464.8|19449.8|128
1597047900000|2020-08-10 08:25:00|19489.8|19474.8|19489.8|19474.8|19489.8|19474.8|19474.8|19459.8|72
1597048200000|2020-08-10 08:30:00|19474.8|19459.8|19504.8|19489.8|19509.8|19494.8|19469.8|19454.8|167
1597048500000|2020-08-10 08:35:00|19499.8|19484.8|19504.8|19489.8|19514.8|19499.8|19489.8|19474.8|92
1597048800000|2020-08-10 08:40:00|19499.8|19484.8|19469.8|19454.8|19514.8|19499.8|19449.8|19434.8|139
1597049100000|2020-08-10 08:45:00|19474.8|19459.8|19509.8|19494.8|19514.8|19499.8|19464.8|19449.8|92
1597049400000|2020-08-10 08:50:00|19514.8|19499.8|19524.8|19509.8|19539.8|19524.8|19504.8|19489.8|237
1597049700000|2020-08-10 08:55:00|19529.8|19514.8|19529.8|19514.8|19529.8|19514.8|19519.8|19504.8|55
1597050000000|2020-08-10 09:00:00|19534.8|19519.8|19534.8|19519.8|19544.8|19529.8|19524.8|19509.8|71
1597050300000|2020-08-10 09:05:00|19539.8|19524.8|19579.8|19564.8|19584.8|19569.8|19539.8|19524.8|179
1597050600000|2020-08-10 09:10:00|19574.8|19559.8|19589.8|19574.8|19599.8|19584.8|19574.8|19559.8|99
1597050900000|2020-08-10 09:15:00|19594.8|19579.8|19569.8|19554.8|19599.8|19584.8|19569.8|19554.8|69
1597051200000|2020-08-10 09:20:00|19579.8|19564.8|19609.8|19594.8|19609.8|19594.8|19579.8|19564.8|102
1597051500000|2020-08-10 09:25:00|19614.8|19599.8|19599.8|19584.8|19629.8|19614.8|19584.8|19569.8|113
1597051800000|2020-08-10 09:30:00|19604.8|19589.8|19584.8|19569.8|19604.8|19589.8|19584.8|19569.8|45
1597052100000|2020-08-10 09:35:00|19589.8|19574.8|19584.8|19569.8|19594.8|19579.8|19579.8|19564.8|49
1597052400000|2020-08-10 09:40:00|19589.8|19574.8|19574.8|19559.8|19604.8|19589.8|19574.8|19559.8|39
1597052700000|2020-08-10 09:45:00|19579.8|19564.8|19599.8|19584.8|19599.8|19584.8|19574.8|19559.8|38
1597053000000|2020-08-10 09:50:00|19604.8|19589.8|19614.8|19599.8|19619.8|19604.8|19599.8|19584.8|72
1597053300000|2020-08-10 09:55:00|19609.8|19594.8|19619.8|19604.8|19624.8|19609.8|19609.8|19594.8|48
1597053600000|2020-08-10 10:00:00|19624.8|19609.8|19609.8|19594.8|19624.8|19609.8|19604.8|19589.8|58
1597053900000|2020-08-10 10:05:00|19604.8|19589.8|19604.8|19589.8|19604.8|19589.8|19594.8|19579.8|31
1597054200000|2020-08-10 10:10:00|19609.8|19594.8|19599.8|19584.8|19609.8|19594.8|19594.8|19579.8|33
1597054500000|2020-08-10 10:15:00|19604.8|19589.8|19594.8|19579.8|19604.8|19589.8|19579.8|19564.8|44
1597054800000|2020-08-10 10:20:00|19599.8|19584.8|19594.8|19579.8|19604.8|19589.8|19594.8|19579.8|24
1597055100000|2020-08-10 10:25:00|19589.8|19574.8|19609.8|19594.8|19614.8|19599.8|19589.8|19574.8|43
1597055400000|2020-08-10 10:30:00|19614.8|19599.8|19644.8|19629.8|19659.8|19644.8|19614.8|19599.8|193
1597055700000|2020-08-10 10:35:00|19649.8|19634.8|19634.8|19619.8|19649.8|19634.8|19624.8|19609.8|63
1597056000000|2020-08-10 10:40:00|19629.8|19614.8|19629.8|19614.8|19629.8|19614.8|19624.8|19609.8|30
1597056300000|2020-08-10 10:45:00|19624.8|19609.8|19604.8|19589.8|19629.8|19614.8|19604.8|19589.8|71
1597056600000|2020-08-10 10:50:00|19609.8|19594.8|19614.8|19599.8|19619.8|19604.8|19609.8|19594.8|99
1597056900000|2020-08-10 10:55:00|19609.8|19594.8|19609.8|19594.8|19614.8|19599.8|19609.8|19594.8|19
1597057200000|2020-08-10 11:00:00|19614.8|19599.8|19609.8|19594.8|19619.8|19604.8|19604.8|19589.8|36
1597057500000|2020-08-10 11:05:00|19604.8|19589.8|19589.8|19574.8|19609.8|19594.8|19589.8|19574.8|58
1597057800000|2020-08-10 11:10:00|19594.8|19579.8|19594.8|19579.8|19594.8|19579.8|19584.8|19569.8|34
1597058100000|2020-08-10 11:15:00|19599.8|19584.8|19604.8|19589.8|19604.8|19589.8|19589.8|19574.8|40
1597058400000|2020-08-10 11:20:00|19599.8|19584.8|19599.8|19584.8|19604.8|19589.8|19594.8|19579.8|47
1597058700000|2020-08-10 11:25:00|19604.8|19589.8|19604.8|19589.8|19614.8|19599.8|19599.8|19584.8|39
1597059000000|2020-08-10 11:30:00|19599.8|19584.8|19584.8|19569.8|19599.8|19584.8|19584.8|19569.8|29
1597059300000|2020-08-10 11:35:00|19579.8|19564.8|19579.8|19564.8|19584.8|19569.8|19574.8|19559.8|37
1597059600000|2020-08-10 11:40:00|19580.8|19565.8|19590.8|19575.8|19590.8|19575.8|19580.8|19565.8|25
1597059900000|2020-08-10 11:45:00|19585.8|19570.8|19565.8|19550.8|19585.8|19570.8|19550.8|19535.8|62
1597060200000|2020-08-10 11:50:00|19570.8|19555.8|19570.8|19555.8|19575.8|19560.8|19560.8|19545.8|81
1597060500000|2020-08-10 11:55:00|19575.8|19560.8|19580.8|19565.8|19585.8|19570.8|19575.8|19560.8|37
1597060800000|2020-08-10 12:00:00|19590.8|19575.8|19585.8|19570.8|19590.8|19575.8|19585.8|19570.8|29
1597061100000|2020-08-10 12:05:00|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|23
1597061400000|2020-08-10 12:10:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19585.8|19570.8|20
1597061700000|2020-08-10 12:15:00|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|19575.8|19560.8|13
1597062000000|2020-08-10 12:20:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19580.8|19565.8|37
1597062300000|2020-08-10 12:25:00|19580.8|19565.8|19570.8|19555.8|19585.8|19570.8|19570.8|19555.8|25
1597062600000|2020-08-10 12:30:00|19565.8|19550.8|19565.8|19550.8|19570.8|19555.8|19550.8|19535.8|38
1597062900000|2020-08-10 12:35:00|19560.8|19545.8|19565.8|19550.8|19565.8|19550.8|19555.8|19540.8|38
1597063200000|2020-08-10 12:40:00|19570.8|19555.8|19580.8|19565.8|19580.8|19565.8|19570.8|19555.8|25
1597063500000|2020-08-10 12:45:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19580.8|19565.8|69
1597063800000|2020-08-10 12:50:00|19590.8|19575.8|19595.8|19580.8|19595.8|19580.8|19590.8|19575.8|29
1597064100000|2020-08-10 12:55:00|19600.8|19585.8|19605.8|19590.8|19620.8|19605.8|19595.8|19580.8|133
1597064400000|2020-08-10 13:00:00|19600.8|19585.8|19600.8|19585.8|19610.8|19595.8|19600.8|19585.8|49
1597064700000|2020-08-10 13:05:00|19605.8|19590.8|19595.8|19580.8|19610.8|19595.8|19585.8|19570.8|63
1597065000000|2020-08-10 13:10:00|19600.8|19585.8|19590.8|19575.8|19605.8|19590.8|19585.8|19570.8|24
1597065300000|2020-08-10 13:15:00|19595.8|19580.8|19595.8|19580.8|19600.8|19585.8|19590.8|19575.8|26
1597065600000|2020-08-10 13:20:00|19600.8|19585.8|19615.8|19600.8|19620.8|19605.8|19600.8|19585.8|68
1597065900000|2020-08-10 13:25:00|19620.8|19605.8|19645.8|19630.8|19650.8|19635.8|19620.8|19605.8|129
1597066200000|2020-08-10 13:30:00|19640.8|19625.8|19665.8|19650.8|19665.8|19650.8|19635.8|19620.8|132
1597066500000|2020-08-10 13:35:00|19670.8|19655.8|19660.8|19645.8|19675.8|19660.8|19650.8|19635.8|139
1597066800000|2020-08-10 13:40:00|19655.8|19640.8|19670.8|19655.8|19670.8|19655.8|19655.8|19640.8|76
1597067100000|2020-08-10 13:45:00|19665.8|19650.8|19645.8|19630.8|19675.8|19660.8|19635.8|19620.8|109
1597067400000|2020-08-10 13:50:00|19650.8|19635.8|19610.8|19595.8|19650.8|19635.8|19610.8|19595.8|84
1597067700000|2020-08-10 13:55:00|19615.8|19600.8|19615.8|19600.8|19620.8|19605.8|19610.8|19595.8|75
1597068000000|2020-08-10 14:00:00|19620.8|19605.8|19595.8|19580.8|19620.8|19605.8|19590.8|19575.8|145
1597068300000|2020-08-10 14:05:00|19590.8|19575.8|19600.8|19585.8|19615.8|19600.8|19590.8|19575.8|63
1597068600000|2020-08-10 14:10:00|19600|19585|19620|19605|19620|19605|19600|19585|73
1597068900000|2020-08-10 14:15:00|19625|19610|19635|19620|19635|19620|19615|19600|111
1597069200000|2020-08-10 14:20:00|19630|19615|19615|19600|19630|19615|19610|19595|76
1597069500000|2020-08-10 14:25:00|19620|19605|19645|19630|19645|19630|19620|19605|87
1597069800000|2020-08-10 14:30:00|19640|19625|19645|19630|19645|19630|19635|19620|103
1597070100000|2020-08-10 14:35:00|19650|19635|19630|19615|19660|19645|19630|19615|91
1597070400000|2020-08-10 14:40:00|19640|19625|19630|19615|19640|19625|19625|19610|39
1597070700000|2020-08-10 14:45:00|19625|19610|19625|19610|19630|19615|19615|19600|104
1597071000000|2020-08-10 14:50:00|19615|19600|19620|19605|19620|19605|19595|19580|131
1597071300000|2020-08-10 14:55:00|19625|19610|19600|19585|19635|19620|19600|19585|118
1597071600000|2020-08-10 15:00:00|19605|19590|19610|19595|19620|19605|19600|19585|143
1597071900000|2020-08-10 15:05:00|19605|19590|19615|19600|19620|19605|19605|19590|89
1597072200000|2020-08-10 15:10:00|19620|19605|19620|19605|19625|19610|19615|19600|122
1597072500000|2020-08-10 15:15:00|19625|19610|19625|19610|19635|19620|19625|19610|127
1597072800000|2020-08-10 15:20:00|19630|19615|19620|19605|19630|19615|19615|19600|158
1597073100000|2020-08-10 15:25:00|19625|19610|19620|19605|19640|19625|19610|19595|479
1597073400000|2020-08-10 15:30:00|19615|19600|19650|19635|19655|19640|19610|19595|251
1597073700000|2020-08-10 15:35:00|19645|19630|19650|19635|19660|19645|19640|19625|151
1597074000000|2020-08-10 15:40:00|19655|19640|19670|19655|19675|19660|19645|19630|62
1597074300000|2020-08-10 15:45:00|19665|19650|19680|19665|19680|19665|19665|19650|74
1597074600000|2020-08-10 15:50:00|19685|19655|19690|19665|19690|19670|19680|19655|43
1597074900000|2020-08-10 15:55:00|19695|19670|19700|19675|19700|19680|19690|19670|29
1597075200000|2020-08-10 16:00:00|19705|19680|19695|19675|19705|19685|19695|19675|26
1597075500000|2020-08-10 16:05:00|19690|19670|19690|19670|19700|19675|19685|19665|20
1597075800000|2020-08-10 16:10:00|19695|19675|19690|19665|19695|19675|19685|19665|22
1597076100000|2020-08-10 16:15:00|19695|19670|19670|19650|19695|19670|19670|19645|45
1597076400000|2020-08-10 16:20:00|19675|19655|19660|19635|19680|19655|19655|19635|41
1597076700000|2020-08-10 16:25:00|19665|19640|19650|19625|19670|19645|19645|19625|17
1597077000000|2020-08-10 16:30:00|19645|19630|19655|19635|19655|19635|19645|19620|19
1597077300000|2020-08-10 16:35:00|19660|19640|19665|19640|19670|19650|19660|19640|0
1597077600000|2020-08-10 16:40:00|19670|19645|19695|19675|19700|19675|19670|19640|5
1597077900000|2020-08-10 16:45:00|19700|19680|19695|19670|19700|19680|19690|19670|8
1597078200000|2020-08-10 16:50:00|19690|19675|19695|19670|19695|19675|19690|19670|7
1597078500000|2020-08-10 16:55:00|19690|19665|19680|19660|19690|19670|19680|19660|21
1597078800000|2020-08-10 17:00:00|19675|19655|19675|19655|19680|19660|19675|19655|2
1597079100000|2020-08-10 17:05:00|19680|19660|19690|19670|19690|19670|19680|19655|21
1597079400000|2020-08-10 17:10:00|19695|19665|19685|19660|19695|19670|19680|19660|16
1597079700000|2020-08-10 17:15:00|19680|19665|19680|19660|19685|19665|19680|19660|3
1597080000000|2020-08-10 17:20:00|19675|19655|19680|19660|19680|19660|19675|19655|17
1597080300000|2020-08-10 17:25:00|19685|19655|19685|19665|19685|19665|19685|19655|6
1597080600000|2020-08-10 17:30:00|19690|19660|19685|19665|19690|19670|19680|19660|0
1597080900000|2020-08-10 17:35:00|19690|19670|19700|19680|19700|19680|19685|19665|6
1597081200000|2020-08-10 17:40:00|19705|19685|19700|19680|19705|19685|19700|19680|9
1597081500000|2020-08-10 17:45:00|19695|19675|19695|19675|19700|19675|19695|19675|2
1597081800000|2020-08-10 17:50:00|19700|19670|19700|19680|19700|19680|19695|19670|8
1597082100000|2020-08-10 17:55:00|19705|19675|19705|19685|19705|19685|19695|19670|3
1597082400000|2020-08-10 18:00:00|19710|19690|19720|19695|19720|19700|19710|19690|15
1597082700000|2020-08-10 18:05:00|19715|19690|19710|19685|19715|19695|19710|19685|11
1597083000000|2020-08-10 18:10:00|19715|19690|19710|19690|19715|19690|19705|19680|3
1597083300000|2020-08-10 18:15:00|19715|19685|19715|19690|19715|19695|19710|19685|4
1597083600000|2020-08-10 18:20:00|19720|19695|19720|19700|19720|19700|19710|19690|12
1597083900000|2020-08-10 18:25:00|19725|19705|19720|19705|19725|19705|19710|19690|19
1597084200000|2020-08-10 18:30:00|||||||||1
1597084500000|2020-08-10 18:35:00|19715|19700|19715|19700|19715|19700|19715|19700|6
1597084800000|2020-08-10 18:40:00|||||||||1
1597085100000|2020-08-10 18:45:00|19710|19695|19710|19695|19710|19695|19710|19695|2
1597085400000|2020-08-10 18:50:00|19715|19700|19720|19705|19720|19705|19715|19700|2
1597085700000|2020-08-10 18:55:00|19725|19710|19735|19720|19735|19720|19725|19710|4
1597086000000|2020-08-10 19:00:00|19740|19725|19755|19740|19755|19740|19740|19725|2
1597086300000|2020-08-10 19:05:00|19750|19735|19750|19735|19750|19735|19750|19735|2
1597086600000|2020-08-10 19:10:00|19745|19730|19745|19730|19745|19730|19745|19730|1
1597086900000|2020-08-10 19:15:00|||||||||2
1597087200000|2020-08-10 19:20:00|19760|19745|19755|19740|19760|19745|19755|19740|9
1597087500000|2020-08-10 19:25:00|19760|19745|19760|19745|19760|19745|19750|19735|19
1597087800000|2020-08-10 19:30:00|19765|19750|19770|19755|19775|19760|19755|19740|41
1597088100000|2020-08-10 19:35:00|19765|19750|19765|19750|19765|19750|19760|19745|6
1597088400000|2020-08-10 19:40:00|19770|19755|19765|19750|19775|19760|19765|19750|3
1597088700000|2020-08-10 19:45:00|19760|19745|19745|19730|19760|19745|19745|19730|9
1597089000000|2020-08-10 19:50:00|19755|19740|19755|19740|19755|19740|19750|19735|6
1597089300000|2020-08-10 19:55:00|19760|19745|19765|19750|19770|19755|19760|19745|4
1597089600000|2020-08-10 20:00:00|19778.5|19738.5|19767.3|19727.3|19783.5|19743.5|19767.3|19727.3|0
1597089900000|2020-08-10 20:05:00|19767.5|19727.5|19767.9|19727.9|19774.5|19734.5|19767.3|19727.3|0
1597090200000|2020-08-10 20:10:00|19767.8|19727.8|19771|19731|19773.9|19733.9|19754|19714|0
1597090500000|2020-08-10 20:15:00|19772|19732|19773|19733|19774.8|19734.8|19770|19730|0
1597090800000|2020-08-10 20:20:00|19773.5|19733.5|19773|19733|19773.5|19733.5|19773|19733|0
1597091100000|2020-08-10 20:25:00|19774|19734|19773.5|19733.5|19774|19734|19773|19733|0
1597091400000|2020-08-10 20:30:00|19773|19733|19776.3|19736.3|19777.5|19737.5|19770.3|19730.3|0
1597091700000|2020-08-10 20:35:00|19776.5|19736.5|19767.4|19727.4|19777.5|19737.5|19764.9|19724.9|0
1597092000000|2020-08-10 20:40:00|19767.1|19727.1|19764.9|19724.9|19769.1|19729.1|19764.9|19724.9|0
1597092300000|2020-08-10 20:45:00|19765.1|19725.1|19766.1|19726.1|19767.4|19727.4|19764.9|19724.9|0
1597092600000|2020-08-10 20:50:00|19765.9|19725.9|19766.1|19726.1|19770.4|19730.4|19764.9|19724.9|0
1597092900000|2020-08-10 20:55:00|19765.9|19725.9|19763.9|19723.9|19769.1|19729.1|19761.9|19721.9|0
1597093200000|2020-08-10 21:00:00|19763.4|19723.4|19764.8|19724.8|19764.8|19724.8|19763.4|19723.4|0
1597093500000|2020-08-10 21:05:00|19764.3|19724.3|19764.8|19724.8|19765.3|19725.3|19764.3|19724.3|0
1597093800000|2020-08-10 21:10:00|19764.3|19724.3|19763.3|19723.3|19765.3|19725.3|19763.3|19723.3|0
1597094100000|2020-08-10 21:15:00|19763.8|19723.8|19763.3|19723.3|19763.8|19723.8|19763.3|19723.3|0
1597094400000|2020-08-10 21:20:00|19763.8|19723.8|19768.3|19728.3|19768.3|19728.3|19763.8|19723.8|0
1597094700000|2020-08-10 21:25:00|19769.3|19729.3|19765.4|19725.4|19769.8|19729.8|19764.9|19724.9|0
1597095000000|2020-08-10 21:30:00|19764.9|19724.9|19766.4|19726.4|19766.9|19726.9|19764.9|19724.9|0
1597095600000|2020-08-10 21:40:00|19765.9|19725.9|19765.4|19725.4|19766.4|19726.4|19765.4|19725.4|0
1597095900000|2020-08-10 21:45:00|19764.9|19724.9|19764.9|19724.9|19764.9|19724.9|19764.4|19724.4|0
1597096200000|2020-08-10 21:50:00|19764.4|19724.4|19759.8|19719.8|19764.9|19724.9|19759.3|19719.3|0
1597096500000|2020-08-10 21:55:00|19759.3|19719.3|19754.3|19714.3|19759.8|19719.8|19753.8|19713.8|0
1597096800000|2020-08-10 22:00:00|19752.1|19712.1|19751.8|19711.8|19757.8|19717.8|19742.8|19702.8|0
1597097100000|2020-08-10 22:05:00|19752|19712|19750.1|19710.1|19754.2|19714.2|19745.8|19705.8|0
1597097400000|2020-08-10 22:10:00|19749.8|19709.8|19742.8|19702.8|19749.8|19709.8|19741.6|19701.6|0
1597097700000|2020-08-10 22:15:00|19742.6|19702.6|19747.1|19707.1|19748.8|19708.8|19739.8|19699.8|0
1597098000000|2020-08-10 22:20:00|19747.3|19707.3|19747.1|19707.1|19750.1|19710.1|19745.8|19705.8|0
1597098300000|2020-08-10 22:25:00|19747.3|19707.3|19750.1|19710.1|19751.8|19711.8|19747.1|19707.1|0
1597098600000|2020-08-10 22:30:00|19749.8|19709.8|19747.1|19707.1|19750.1|19710.1|19745.8|19705.8|0
1597098900000|2020-08-10 22:35:00|19747|19707|19750.1|19710.1|19751.8|19711.8|19746.4|19706.4|0
1597099200000|2020-08-10 22:40:00|19749.8|19709.8|19733.8|19693.8|19749.8|19709.8|19733.8|19693.8|0
1597099500000|2020-08-10 22:45:00|19734|19694|19729.6|19689.6|19735.1|19695.1|19727.8|19687.8|0
1597099800000|2020-08-10 22:50:00|19729.8|19689.8|19725.8|19685.8|19730.8|19690.8|19721.6|19681.6|0
1597100100000|2020-08-10 22:55:00|19725.7|19685.7|19725.8|19685.8|19726.9|19686.9|19721.6|19681.6|0
1597100400000|2020-08-10 23:00:00|19725.6|19685.6|19725.8|19685.8|19725.8|19685.8|19719.2|19679.2|0
1597100700000|2020-08-10 23:05:00|19726.1|19686.1|19722.8|19682.8|19727.6|19687.6|19719.2|19679.2|0
1597101000000|2020-08-10 23:10:00|19722.9|19682.9|19721|19681|19724.6|19684.6|19718.5|19678.5|0
1597101300000|2020-08-10 23:15:00|19720.8|19680.8|19719.8|19679.8|19724|19684|19716.8|19676.8|0
1597101600000|2020-08-10 23:20:00|19720.5|19680.5|19725.8|19685.8|19728.8|19688.8|19720.5|19680.5|0
1597101900000|2020-08-10 23:25:00|19726|19686|19722.8|19682.8|19727|19687|19722.8|19682.8|0
1597102200000|2020-08-10 23:30:00|19723|19683|19729.2|19689.2|19731|19691|19723|19683|0
1597102500000|2020-08-10 23:35:00|19729.5|19689.5|19733.2|19693.2|19736.2|19696.2|19724.2|19684.2|0
1597102800000|2020-08-10 23:40:00|19733.5|19693.5|19742.5|19702.5|19747.2|19707.2|19730.2|19690.2|0
1597103100000|2020-08-10 23:45:00|19742.3|19702.3|19739.5|19699.5|19744.2|19704.2|19738.2|19698.2|0
1597103400000|2020-08-10 23:50:00|19739.2|19699.2|19739.5|19699.5|19742.5|19702.5|19738.2|19698.2|0
1597103700000|2020-08-10 23:55:00|19739.2|19699.2|19739.5|19699.5|19739.5|19699.5|19737|19697|0
1597104000000|2020-08-11 00:00:00|19739.2|19699.2|19737.3|19697.3|19743.3|19703.3|19733|19693|0
1597104300000|2020-08-11 00:05:00|19737.5|19697.5|19731.8|19691.8|19742|19702|19730|19690|0
1597104600000|2020-08-11 00:10:00|19731.9|19691.9|19733.8|19693.8|19741|19701|19727|19687|0
1597104900000|2020-08-11 00:15:00|19733.5|19693.5|19742.2|19702.2|19753.6|19713.6|19730.8|19690.8|0
1597105200000|2020-08-11 00:20:00|19742.1|19702.1|19736.8|19696.8|19747.5|19707.5|19730.9|19690.9|0
1597105500000|2020-08-11 00:25:00|19736.9|19696.9|19736.8|19696.8|19737.1|19697.1|19719.6|19679.6|0
1597105800000|2020-08-11 00:30:00|19738.8|19698.8|19760.2|19720.2|19763|19723|19738.8|19698.8|0
1597106100000|2020-08-11 00:35:00|19760.4|19720.4|19762.5|19722.5|19773.7|19733.7|19754.7|19714.7|0
1597106400000|2020-08-11 00:40:00|19762.7|19722.7|19762.7|19722.7|19774.2|19734.2|19762.4|19722.4|0
1597106700000|2020-08-11 00:45:00|19762.5|19722.5|19762.8|19722.8|19763|19723|19754.3|19714.3|0
1597107000000|2020-08-11 00:50:00|19762.9|19722.9|19768.7|19728.7|19768.9|19728.9|19757.3|19717.3|0
1597107300000|2020-08-11 00:55:00|19768.9|19728.9|19768.9|19728.9|19774.5|19734.5|19768.5|19728.5|0
1597107600000|2020-08-11 01:00:00|19768.7|19728.7|19762.7|19722.7|19774.5|19734.5|19762.7|19722.7|0
1597107900000|2020-08-11 01:05:00|19762.8|19722.8|19768.9|19728.9|19774.2|19734.2|19762.7|19722.7|0
1597108200000|2020-08-11 01:10:00|19768.7|19728.7|19768.7|19728.7|19774.5|19734.5|19763.2|19723.2|0
1597108500000|2020-08-11 01:15:00|19768.8|19728.8|19792|19752|19797.7|19757.7|19768.7|19728.7|0
1597108800000|2020-08-11 01:20:00|19792.1|19752.1|19791.7|19751.7|19797.5|19757.5|19780.5|19740.5|0
1597109100000|2020-08-11 01:25:00|19791.8|19751.8|19797.2|19757.2|19803|19763|19791.7|19751.7|0
1597109400000|2020-08-11 01:30:00|19797.3|19757.3|19808.4|19768.4|19809|19769|19797.2|19757.2|0
1597109700000|2020-08-11 01:35:00|19808.2|19768.2|19814.2|19774.2|19814.4|19774.4|19808.2|19768.2|0
1597110000000|2020-08-11 01:40:00|19814.3|19774.3|19814.5|19774.5|19820.2|19780.2|19814.2|19774.2|0
1597110300000|2020-08-11 01:45:00|19814.6|19774.6|19826.1|19786.1|19831.6|19791.6|19814.6|19774.6|0
1597110600000|2020-08-11 01:50:00|19826.2|19786.2|19825.9|19785.9|19831.7|19791.7|19825.9|19785.9|0
1597110900000|2020-08-11 01:55:00|19826.1|19786.1|19825.9|19785.9|19831.7|19791.7|19825.8|19785.8|0
1597111200000|2020-08-11 02:00:00|19825.5|19785.5|19832|19792|19832.1|19792.1|19825.5|19785.5|0
1597111500000|2020-08-11 02:05:00|19832.1|19792.1|19832.6|19792.6|19832.9|19792.9|19832|19792|0
1597111800000|2020-08-11 02:10:00|19832.4|19792.4|19832.9|19792.9|19832.9|19792.9|19832.4|19792.4|0
1597112100000|2020-08-11 02:15:00|19832.8|19792.8|19826.8|19786.8|19832.9|19792.9|19826.6|19786.6|0
1597112400000|2020-08-11 02:20:00|19826.6|19786.6|19826.6|19786.6|19832.4|19792.4|19826.4|19786.4|0
1597112700000|2020-08-11 02:25:00|19826.7|19786.7|19820.5|19780.5|19826.8|19786.8|19820.5|19780.5|0
1597113000000|2020-08-11 02:30:00|19838.4|19798.4|19849.9|19809.9|19849.9|19809.9|19838.4|19798.4|0
1597113300000|2020-08-11 02:35:00|19849.8|19809.8|19843.9|19803.9|19850.1|19810.1|19843.9|19803.9|0
1597113600000|2020-08-11 02:40:00|19843.6|19803.6|19843.9|19803.9|19844.1|19804.1|19832.6|19792.6|0
1597113900000|2020-08-11 02:45:00|19844.1|19804.1|19844.1|19804.1|19849.6|19809.6|19838.7|19798.7|0
1597114200000|2020-08-11 02:50:00|19843.1|19803.1|19839.1|19799.1|19843.1|19803.1|19833|19793|0
1597114500000|2020-08-11 02:55:00|19839.2|19799.2|19838.9|19798.9|19839.2|19799.2|19833.4|19793.4|0
1597114800000|2020-08-11 03:00:00|19839.1|19799.1|19844.5|19804.5|19844.5|19804.5|19838.6|19798.6|0
1597115100000|2020-08-11 03:05:00|19844.6|19804.6|19845.9|19805.9|19846.6|19806.6|19840.6|19800.6|0
1597115400000|2020-08-11 03:10:00|19846|19806|19845.8|19805.8|19846.1|19806.1|19845.6|19805.6|0
1597115700000|2020-08-11 03:15:00|19845.6|19805.6|19840.1|19800.1|19851.6|19811.6|19839.9|19799.9|0
1597116000000|2020-08-11 03:20:00|19840.2|19800.2|19846.1|19806.1|19846.1|19806.1|19840.1|19800.1|0
1597116300000|2020-08-11 03:25:00|19846|19806|19851.5|19811.5|19851.5|19811.5|19845.8|19805.8|0
1597116600000|2020-08-11 03:30:00|19851.4|19811.4|19845.8|19805.8|19851.6|19811.6|19845.8|19805.8|0
1597116900000|2020-08-11 03:35:00|19845.9|19805.9|19851.8|19811.8|19851.8|19811.8|19845.8|19805.8|0
1597117200000|2020-08-11 03:40:00|19851.9|19811.9|19846.4|19806.4|19851.9|19811.9|19846.3|19806.3|0
1597117500000|2020-08-11 03:45:00|19846.3|19806.3|19846.6|19806.6|19851.9|19811.9|19846.3|19806.3|0
1597117800000|2020-08-11 03:50:00|19847.6|19807.6|19846.6|19806.6|19851.9|19811.9|19846.4|19806.4|0
1597118100000|2020-08-11 03:55:00|19846.4|19806.4|19846.3|19806.3|19846.6|19806.6|19846.3|19806.3|0
1597118400000|2020-08-11 04:00:00|19846.1|19806.1|19846.4|19806.4|19846.6|19806.6|19846.1|19806.1|0
1597118700000|2020-08-11 04:05:00|19846.6|19806.6|19846.7|19806.7|19852.6|19812.6|19846.6|19806.6|0
1597119000000|2020-08-11 04:10:00|19846.4|19806.4|19845.9|19805.9|19846.6|19806.6|19840.2|19800.2|0
1597119300000|2020-08-11 04:15:00|19846.1|19806.1|19851.3|19811.3|19851.5|19811.5|19845.6|19805.6|0
1597119600000|2020-08-11 04:20:00|19851.1|19811.1|19845.6|19805.6|19851.5|19811.5|19845.4|19805.4|0
1597119900000|2020-08-11 04:25:00|19845.5|19805.5|19851.4|19811.4|19851.5|19811.5|19845.5|19805.5|0
1597120200000|2020-08-11 04:30:00|19851.2|19811.2|19845.7|19805.7|19856.7|19816.7|19845.7|19805.7|0
1597120500000|2020-08-11 04:35:00|19845.8|19805.8|19823.4|19783.4|19848.5|19808.5|19823.1|19783.1|0
1597120800000|2020-08-11 04:40:00|19823.3|19783.3|19834.8|19794.8|19835|19795|19823.3|19783.3|0
1597121100000|2020-08-11 04:45:00|19834.7|19794.7|19827.9|19787.9|19834.8|19794.8|19827.6|19787.6|0
1597121400000|2020-08-11 04:50:00|19827.8|19787.8|19816.9|19776.9|19833.3|19793.3|19816.7|19776.7|0
1597121700000|2020-08-11 04:55:00|19818.9|19778.9|19822.1|19782.1|19827.6|19787.6|19818.9|19778.9|0
1597122000000|2020-08-11 05:00:00|19822.3|19782.3|19833.1|19793.1|19833.3|19793.3|19822.1|19782.1|0
1597122300000|2020-08-11 05:05:00|19833|19793|19850.3|19810.3|19850.3|19810.3|19833|19793|0
1597122600000|2020-08-11 05:10:00|19850.2|19810.2|19850.3|19810.3|19850.3|19810.3|19844.5|19804.5|0
1597122900000|2020-08-11 05:15:00|19850.2|19810.2|19850.7|19810.7|19850.7|19810.7|19850.2|19810.2|0
1597123200000|2020-08-11 05:20:00|19850.5|19810.5|19845.5|19805.5|19851.3|19811.3|19845.5|19805.5|0
1597123500000|2020-08-11 05:25:00|19845.3|19805.3|19845.1|19805.1|19845.8|19805.8|19839.6|19799.6|0
1597123800000|2020-08-11 05:30:00|19845|19805|19834|19794|19845|19805|19833.9|19793.9|0
1597124100000|2020-08-11 05:35:00|19834.1|19794.1|19828.1|19788.1|19834.2|19794.2|19828.1|19788.1|0
1597124400000|2020-08-11 05:40:00|19828.3|19788.3|19833.4|19793.4|19833.6|19793.6|19827.9|19787.9|0
1597124700000|2020-08-11 05:45:00|19833.3|19793.3|19834.3|19794.3|19834.3|19794.3|19827.8|19787.8|0
1597125000000|2020-08-11 05:50:00|19834.4|19794.4|19851.3|19811.3|19851.3|19811.3|19834.4|19794.4|0
1597125300000|2020-08-11 05:55:00|19851.2|19811.2|19851.1|19811.1|19851.6|19811.6|19845.3|19805.3|0
1597125600000|2020-08-11 06:00:00|19851.2|19811.2|19885|19870|19900|19885|19850|19811.2|77
1597125900000|2020-08-11 06:05:00|19895|19880|19875|19860|19910|19895|19870|19855|104
1597126200000|2020-08-11 06:10:00|19880|19865|19880|19865|19890|19875|19860|19845|58
1597126500000|2020-08-11 06:15:00|19875|19860|19885|19870|19885|19870|19870|19855|52
1597126800000|2020-08-11 06:20:00|19880|19865|19860|19845|19880|19865|19845|19830|68
1597127100000|2020-08-11 06:25:00|19865|19850|19865|19850|19870|19855|19855|19840|21
1597127400000|2020-08-11 06:30:00|19870|19855|19875|19860|19875|19860|19865|19850|36
1597127700000|2020-08-11 06:35:00|19880|19865|19890|19875|19890|19875|19880|19865|63
1597128000000|2020-08-11 06:40:00|19885|19870|19870|19855|19885|19870|19870|19855|19
1597128300000|2020-08-11 06:45:00|19850|19835|19875|19860|19875|19860|19850|19835|32
1597128600000|2020-08-11 06:50:00|19870|19855|19875|19860|19875|19860|19860|19845|30
1597128900000|2020-08-11 06:55:00|19870|19855|19850|19835|19890|19875|19850|19835|57
1597129200000|2020-08-11 07:00:00|19855|19840|19885|19870|19925|19910|19855|19840|772
1597129500000|2020-08-11 07:05:00|19890|19875|19885|19870|19925|19910|19880|19865|404
1597129800000|2020-08-11 07:10:00|19890|19875|19915|19900|19920|19905|19885|19870|398
1597130100000|2020-08-11 07:15:00|19920|19905|19985|19970|20005|19990|19920|19905|674
1597130400000|2020-08-11 07:20:00|19990|19975|20000|19985|20045|20030|19990|19975|576
1597130700000|2020-08-11 07:25:00|20005|19990|20010|19995|20025|20010|19995|19980|209
1597131000000|2020-08-11 07:30:00|20015|20000|20080|20065|20080|20065|20000|19985|544
1597131300000|2020-08-11 07:35:00|20085|20070|20045|20030|20095|20080|20045|20030|352
1597131600000|2020-08-11 07:40:00|20042.5|20027.5|20082.5|20067.5|20087.5|20072.5|20042.5|20027.5|430
1597131900000|2020-08-11 07:45:00|20077.5|20062.5|20087.5|20072.5|20097.5|20082.5|20067.5|20052.5|308
1597132200000|2020-08-11 07:50:00|20092.5|20077.5|20087.5|20072.5|20117.5|20102.5|20082.5|20067.5|313
1597132500000|2020-08-11 07:55:00|20092.5|20077.5|20102.5|20087.5|20107.5|20092.5|20082.5|20067.5|137
1597132800000|2020-08-11 08:00:00|20097.5|20082.5|20072.5|20057.5|20107.5|20092.5|20072.5|20057.5|142
1597133100000|2020-08-11 08:05:00|20077.5|20062.5|20092.5|20077.5|20107.5|20092.5|20072.5|20057.5|247
1597133400000|2020-08-11 08:10:00|20097.5|20082.5|20087.5|20072.5|20112.5|20097.5|20077.5|20062.5|415
1597133700000|2020-08-11 08:15:00|20092.5|20077.5|20077.5|20062.5|20112.5|20097.5|20072.5|20057.5|116
1597134000000|2020-08-11 08:20:00|20082.5|20067.5|20092.5|20077.5|20117.5|20102.5|20082.5|20067.5|171
1597134300000|2020-08-11 08:25:00|20087.5|20072.5|20102.5|20087.5|20102.5|20087.5|20087.5|20072.5|143
1597134600000|2020-08-11 08:30:00|20097.5|20082.5|20147.5|20132.5|20152.5|20137.5|20097.5|20082.5|402
1597134900000|2020-08-11 08:35:00|20152.5|20137.5|20142.5|20127.5|20162.5|20147.5|20137.5|20122.5|315
1597135200000|2020-08-11 08:40:00|20147.5|20132.5|20137.5|20122.5|20157.5|20142.5|20132.5|20117.5|121
1597135500000|2020-08-11 08:45:00|20147.5|20132.5|20177.5|20162.5|20182.5|20167.5|20147.5|20132.5|246
1597135800000|2020-08-11 08:50:00|20182.5|20167.5|20177.5|20162.5|20192.5|20177.5|20172.5|20157.5|289
1597136100000|2020-08-11 08:55:00|20182.5|20167.5|20192.5|20177.5|20197.5|20182.5|20182.5|20167.5|183
1597136400000|2020-08-11 09:00:00|20197.5|20182.5|20162.5|20147.5|20197.5|20182.5|20162.5|20147.5|186
1597136700000|2020-08-11 09:05:00|20167.5|20152.5|20192.5|20177.5|20202.5|20187.5|20167.5|20152.5|202
1597137000000|2020-08-11 09:10:00|20187.5|20172.5|20197.5|20182.5|20207.5|20192.5|20187.5|20172.5|189
1597137300000|2020-08-11 09:15:00|20202.5|20187.5|20197.5|20182.5|20207.5|20192.5|20192.5|20177.5|183
1597137600000|2020-08-11 09:20:00|20202.5|20187.5|20202.5|20187.5|20212.5|20197.5|20192.5|20177.5|119
1597137900000|2020-08-11 09:25:00|20207.5|20192.5|20222.5|20207.5|20242.5|20227.5|20207.5|20192.5|254
1597138200000|2020-08-11 09:30:00|20227.5|20212.5|20232.5|20217.5|20237.5|20222.5|20207.5|20192.5|220
1597138500000|2020-08-11 09:35:00|20227.5|20212.5|20222.5|20207.5|20247.5|20232.5|20222.5|20207.5|168
1597138800000|2020-08-11 09:40:00|20227.5|20212.5|20237.5|20222.5|20247.5|20232.5|20227.5|20212.5|95
1597139100000|2020-08-11 09:45:00|20242.5|20227.5|20257.5|20242.5|20257.5|20242.5|20242.5|20227.5|197
1597139400000|2020-08-11 09:50:00|20262.5|20247.5|20232.5|20217.5|20262.5|20247.5|20232.5|20217.5|189
1597139700000|2020-08-11 09:55:00|20237.5|20222.5|20247.5|20232.5|20262.5|20247.5|20232.5|20217.5|287
1597140000000|2020-08-11 10:00:00|20242.5|20227.5|20227.5|20212.5|20247.5|20232.5|20212.5|20197.5|154
1597140300000|2020-08-11 10:05:00|20232.5|20217.5|20252.5|20237.5|20262.5|20247.5|20232.5|20217.5|148
1597140600000|2020-08-11 10:10:00|20247.5|20232.5|20212.5|20197.5|20247.5|20232.5|20212.5|20197.5|115
1597140900000|2020-08-11 10:15:00|20217.5|20202.5|20217.5|20202.5|20242.5|20227.5|20217.5|20202.5|138
1597141200000|2020-08-11 10:20:00|20222.5|20207.5|20232.5|20217.5|20232.5|20217.5|20217.5|20202.5|69
1597141500000|2020-08-11 10:25:00|20237.5|20222.5|20247.5|20232.5|20247.5|20232.5|20232.5|20217.5|70
1597141800000|2020-08-11 10:30:00|20252.5|20237.5|20242.5|20227.5|20252.5|20237.5|20227.5|20212.5|79
1597142100000|2020-08-11 10:35:00|20237.5|20222.5|20232.5|20217.5|20242.5|20227.5|20227.5|20212.5|49
1597142400000|2020-08-11 10:40:00|20237.5|20222.5|20237.5|20222.5|20237.5|20222.5|20232.5|20217.5|33
1597142700000|2020-08-11 10:45:00|20232.5|20217.5|20227.5|20212.5|20237.5|20222.5|20227.5|20212.5|48
1597143000000|2020-08-11 10:50:00|20232.5|20217.5|20247.5|20232.5|20257.5|20242.5|20227.5|20212.5|146
1597143300000|2020-08-11 10:55:00|20242.5|20227.5|20237.5|20222.5|20252.5|20237.5|20232.5|20217.5|72
1597143600000|2020-08-11 11:00:00|20242.5|20227.5|20257.5|20242.5|20257.5|20242.5|20242.5|20227.5|44
1597143900000|2020-08-11 11:05:00|20252.5|20237.5|20277.5|20262.5|20282.5|20267.5|20252.5|20237.5|125
1597144200000|2020-08-11 11:10:00|20272.5|20257.5|20272.5|20257.5|20287.5|20272.5|20267.5|20252.5|71
1597144500000|2020-08-11 11:15:00|20277.5|20262.5|20277.5|20262.5|20277.5|20262.5|20267.5|20252.5|65
1597144800000|2020-08-11 11:20:00|20282.5|20267.5|20257.5|20242.5|20282.5|20267.5|20252.5|20237.5|75
1597145100000|2020-08-11 11:25:00|20262.5|20247.5|20247.5|20232.5|20262.5|20247.5|20247.5|20232.5|59
1597145400000|2020-08-11 11:30:00|20252.5|20237.5|20252.5|20237.5|20252.5|20237.5|20242.5|20227.5|48
1597145700000|2020-08-11 11:35:00|20247.5|20232.5|20227.5|20212.5|20252.5|20237.5|20227.5|20212.5|59
1597146000000|2020-08-11 11:40:00|20224.7|20209.7|20209.7|20194.7|20234.7|20219.7|20209.7|20194.7|74
1597146300000|2020-08-11 11:45:00|20204.7|20189.7|20204.7|20189.7|20214.7|20199.7|20199.7|20184.7|55
1597146600000|2020-08-11 11:50:00|20199.7|20184.7|20204.7|20189.7|20209.7|20194.7|20199.7|20184.7|136
1597146900000|2020-08-11 11:55:00|20199.7|20184.7|20184.7|20169.7|20199.7|20184.7|20169.7|20154.7|152
1597147200000|2020-08-11 12:00:00|20189.7|20174.7|20209.7|20194.7|20214.7|20199.7|20184.7|20169.7|86
1597147500000|2020-08-11 12:05:00|20204.7|20189.7|20194.7|20179.7|20204.7|20189.7|20194.7|20179.7|62
1597147800000|2020-08-11 12:10:00|20199.7|20184.7|20199.7|20184.7|20204.7|20189.7|20189.7|20174.7|121
1597148100000|2020-08-11 12:15:00|20194.7|20179.7|20229.7|20214.7|20239.7|20224.7|20194.7|20179.7|117
1597148400000|2020-08-11 12:20:00|20224.7|20209.7|20244.7|20229.7|20244.7|20229.7|20224.7|20209.7|74
1597148700000|2020-08-11 12:25:00|20249.7|20234.7|20244.7|20229.7|20249.7|20234.7|20244.7|20229.7|60
1597149000000|2020-08-11 12:30:00|20239.7|20224.7|20244.7|20229.7|20244.7|20229.7|20229.7|20214.7|65
1597149300000|2020-08-11 12:35:00|20249.7|20234.7|20279.7|20264.7|20279.7|20264.7|20249.7|20234.7|103
1597149600000|2020-08-11 12:40:00|20284.7|20269.7|20284.7|20269.7|20284.7|20269.7|20274.7|20259.7|98
1597149900000|2020-08-11 12:45:00|20274.7|20259.7|20254.7|20239.7|20274.7|20259.7|20244.7|20229.7|140
1597150200000|2020-08-11 12:50:00|20259.7|20244.7|20254.7|20239.7|20264.7|20249.7|20254.7|20239.7|104
1597150500000|2020-08-11 12:55:00|20264.7|20249.7|20269.7|20254.7|20279.7|20264.7|20264.7|20249.7|114
1597150800000|2020-08-11 13:00:00|20274.7|20259.7|20279.7|20264.7|20304.7|20289.7|20269.7|20254.7|174
1597151100000|2020-08-11 13:05:00|20274.7|20259.7|20264.7|20249.7|20284.7|20269.7|20264.7|20249.7|47
1597151400000|2020-08-11 13:10:00|20259.7|20244.7|20244.7|20229.7|20264.7|20249.7|20244.7|20229.7|119
1597151700000|2020-08-11 13:15:00|20239.7|20224.7|20244.7|20229.7|20249.7|20234.7|20239.7|20224.7|104
1597152000000|2020-08-11 13:20:00|20239.7|20224.7|20214.7|20199.7|20244.7|20229.7|20214.7|20199.7|238
1597152300000|2020-08-11 13:25:00|20219.7|20204.7|20239.7|20224.7|20244.7|20229.7|20219.7|20204.7|104
1597152600000|2020-08-11 13:30:00|20244.7|20229.7|20224.7|20209.7|20244.7|20229.7|20219.7|20204.7|310
1597152900000|2020-08-11 13:35:00|20234.7|20219.7|20254.7|20239.7|20254.7|20239.7|20224.7|20209.7|292
1597153200000|2020-08-11 13:40:00|20249.7|20234.7|20249.7|20234.7|20249.7|20234.7|20239.7|20224.7|138
1597153500000|2020-08-11 13:45:00|20254.7|20239.7|20239.7|20224.7|20259.7|20244.7|20229.7|20214.7|223
1597153800000|2020-08-11 13:50:00|20234.7|20219.7|20199.7|20184.7|20234.7|20219.7|20194.7|20179.7|317
1597154100000|2020-08-11 13:55:00|20189.7|20174.7|20184.7|20169.7|20194.7|20179.7|20174.7|20159.7|356
1597154400000|2020-08-11 14:00:00|20189.7|20174.7|20194.7|20179.7|20199.7|20184.7|20174.7|20159.7|209
1597154700000|2020-08-11 14:05:00|20189.7|20174.7|20154.7|20139.7|20189.7|20174.7|20149.7|20134.7|284
1597155000000|2020-08-11 14:10:00|20150.4|20135.4|20170.4|20155.4|20175.4|20160.4|20150.4|20135.4|291
1597155300000|2020-08-11 14:15:00|20175.4|20160.4|20215.4|20200.4|20220.4|20205.4|20175.4|20160.4|305
1597155600000|2020-08-11 14:20:00|20210.4|20195.4|20165.4|20150.4|20215.4|20200.4|20155.4|20140.4|201
1597155900000|2020-08-11 14:25:00|20170.4|20155.4|20170.4|20155.4|20180.4|20165.4|20160.4|20145.4|220
1597156200000|2020-08-11 14:30:00|20175.4|20160.4|20160.4|20145.4|20180.4|20165.4|20160.4|20145.4|125
1597156500000|2020-08-11 14:35:00|20165.4|20150.4|20175.4|20160.4|20180.4|20165.4|20160.4|20145.4|141
1597156800000|2020-08-11 14:40:00|20180.4|20165.4|20170.4|20155.4|20180.4|20165.4|20165.4|20150.4|194
1597157100000|2020-08-11 14:45:00|20175.4|20160.4|20180.4|20165.4|20200.4|20185.4|20170.4|20155.4|402
1597157400000|2020-08-11 14:50:00|20185.4|20170.4|20185.4|20170.4|20190.4|20175.4|20180.4|20165.4|144
1597157700000|2020-08-11 14:55:00|20190.4|20175.4|20195.4|20180.4|20200.4|20185.4|20185.4|20170.4|176
1597158000000|2020-08-11 15:00:00|20200.4|20185.4|20190.4|20175.4|20205.4|20190.4|20180.4|20165.4|239
1597158300000|2020-08-11 15:05:00|20195.4|20180.4|20210.4|20195.4|20210.4|20195.4|20195.4|20180.4|207
1597158600000|2020-08-11 15:10:00|20215.4|20200.4|20200.4|20185.4|20220.4|20205.4|20200.4|20185.4|183
1597158900000|2020-08-11 15:15:00|20205.4|20190.4|20205.4|20190.4|20210.4|20195.4|20195.4|20180.4|216
1597159200000|2020-08-11 15:20:00|20200.4|20185.4|20220.4|20205.4|20220.4|20205.4|20200.4|20185.4|298
1597159500000|2020-08-11 15:25:00|20230.4|20215.4|20215.4|20200.4|20230.4|20215.4|20200.4|20185.4|498
1597159800000|2020-08-11 15:30:00|20210.4|20195.4|20210.4|20195.4|20225.4|20210.4|20175.4|20160.4|766
1597160100000|2020-08-11 15:35:00|20205.4|20190.4|20185.4|20170.4|20225.4|20210.4|20185.4|20170.4|515
1597160400000|2020-08-11 15:40:00|20190.4|20175.4|20210.4|20195.4|20215.4|20200.4|20185.4|20170.4|99
1597160700000|2020-08-11 15:45:00|20205.4|20190.4|20190.4|20175.4|20205.4|20190.4|20185.4|20170.4|77
1597161000000|2020-08-11 15:50:00|20200.4|20170.4|20195.4|20170.4|20205.4|20185.4|20190.4|20170.4|110
1597161300000|2020-08-11 15:55:00|20200.4|20175.4|20210.4|20185.4|20210.4|20190.4|20195.4|20170.4|60
1597161600000|2020-08-11 16:00:00|20205.4|20190.4|20190.4|20170.4|20210.4|20190.4|20190.4|20170.4|9
1597161900000|2020-08-11 16:05:00|20195.4|20175.4|20185.4|20165.4|20205.4|20180.4|20180.4|20160.4|162
1597162200000|2020-08-11 16:10:00|20190.4|20160.4|20200.4|20175.4|20200.4|20180.4|20190.4|20160.4|27
1597162500000|2020-08-11 16:15:00|20205.4|20180.4|20230.4|20205.4|20230.4|20210.4|20200.4|20180.4|98
1597162800000|2020-08-11 16:20:00|20225.4|20200.4|20220.4|20200.4|20225.4|20205.4|20220.4|20200.4|23
1597163100000|2020-08-11 16:25:00|20215.4|20195.4|20210.4|20185.4|20215.4|20195.4|20205.4|20185.4|24
1597163400000|2020-08-11 16:30:00|20215.4|20190.4|20210.4|20190.4|20220.4|20200.4|20210.4|20185.4|15
1597163700000|2020-08-11 16:35:00|20215.4|20195.4|20205.4|20180.4|20215.4|20195.4|20195.4|20175.4|13
1597164000000|2020-08-11 16:40:00|20200.4|20185.4|20215.4|20195.4|20215.4|20195.4|20200.4|20180.4|14
1597164300000|2020-08-11 16:45:00|20220.4|20190.4|20210.4|20190.4|20220.4|20190.4|20210.4|20190.4|13
1597164600000|2020-08-11 16:50:00|20215.4|20185.4|20210.4|20185.4|20215.4|20190.4|20205.4|20185.4|11
1597164900000|2020-08-11 16:55:00|20205.4|20190.4|20215.4|20190.4|20215.4|20195.4|20205.4|20185.4|28
1597165200000|2020-08-11 17:00:00|20210.4|20185.4|20205.4|20185.4|20215.4|20190.4|20205.4|20180.4|7
1597165500000|2020-08-11 17:05:00|20210.4|20180.4|20215.4|20190.4|20215.4|20195.4|20205.4|20180.4|6
1597165800000|2020-08-11 17:10:00|20210.4|20185.4|20210.4|20185.4|20215.4|20190.4|20205.4|20185.4|10
1597166100000|2020-08-11 17:15:00|20215.4|20190.4|20220.4|20195.4|20220.4|20195.4|20210.4|20185.4|13
1597166400000|2020-08-11 17:20:00|20215.4|20200.4|20240.4|20215.4|20240.4|20215.4|20215.4|20200.4|5
1597166700000|2020-08-11 17:25:00|20235.4|20220.4|20240.4|20215.4|20240.4|20220.4|20235.4|20215.4|10
1597167000000|2020-08-11 17:30:00|20245.4|20220.4|20245.4|20220.4|20245.4|20225.4|20240.4|20215.4|29
1597167300000|2020-08-11 17:35:00|20240.4|20215.4|20235.4|20215.4|20240.4|20215.4|20235.4|20215.4|0
1597167600000|2020-08-11 17:40:00|20230.4|20210.4|20230.4|20210.4|20235.4|20215.4|20230.4|20205.4|6
1597167900000|2020-08-11 17:45:00|20225.4|20205.4|20225.4|20200.4|20230.4|20210.4|20225.4|20200.4|13
1597168200000|2020-08-11 17:50:00|20220.4|20205.4|20230.4|20210.4|20235.4|20215.4|20220.4|20200.4|5
1597168500000|2020-08-11 17:55:00|20235.4|20215.4|20245.4|20225.4|20250.4|20225.4|20235.4|20215.4|3
1597168800000|2020-08-11 18:00:00|20250.4|20230.4|20250.4|20225.4|20250.4|20230.4|20245.4|20225.4|4
1597169100000|2020-08-11 18:05:00|20245.4|20230.4|20250.4|20230.4|20250.4|20230.4|20245.4|20225.4|4
1597169400000|2020-08-11 18:10:00|20245.4|20225.4|20240.4|20215.4|20250.4|20230.4|20240.4|20215.4|15
1597169700000|2020-08-11 18:15:00|20235.4|20210.4|20240.4|20215.4|20240.4|20215.4|20230.4|20210.4|7
1597170000000|2020-08-11 18:20:00|20235.4|20210.4|20225.4|20205.4|20240.4|20220.4|20220.4|20200.4|29
1597170300000|2020-08-11 18:25:00|20230.4|20200.4|20205.4|20190.4|20230.4|20205.4|20205.4|20190.4|26
1597170600000|2020-08-11 18:30:00|||||||||5
1597170900000|2020-08-11 18:35:00|20200.4|20185.4|20195.4|20180.4|20200.4|20185.4|20195.4|20180.4|7
1597171200000|2020-08-11 18:40:00|20200.4|20185.4|20195.4|20180.4|20200.4|20185.4|20195.4|20180.4|12
1597171500000|2020-08-11 18:45:00|20190.4|20175.4|20195.4|20180.4|20195.4|20180.4|20190.4|20175.4|6
1597171800000|2020-08-11 18:50:00|20185.4|20170.4|20195.4|20180.4|20195.4|20180.4|20180.4|20165.4|11
1597172100000|2020-08-11 18:55:00|20185.4|20170.4|20185.4|20170.4|20185.4|20170.4|20185.4|20170.4|3
1597172400000|2020-08-11 19:00:00|20175.4|20160.4|20170.4|20155.4|20175.4|20160.4|20170.4|20155.4|4
1597172700000|2020-08-11 19:05:00|20165.4|20150.4|20160.4|20145.4|20165.4|20150.4|20155.4|20140.4|33
1597173000000|2020-08-11 19:10:00|20155.4|20140.4|20155.4|20140.4|20165.4|20150.4|20155.4|20140.4|68
1597173300000|2020-08-11 19:15:00|20150.4|20135.4|20085.4|20070.4|20150.4|20135.4|20075.4|20060.4|73
1597173600000|2020-08-11 19:20:00|20080.4|20065.4|20080.4|20065.4|20095.4|20080.4|20080.4|20065.4|20
1597173900000|2020-08-11 19:25:00|20075.4|20060.4|20115.4|20100.4|20115.4|20100.4|20075.4|20060.4|52
1597174200000|2020-08-11 19:30:00|20120.4|20105.4|20095.4|20080.4|20120.4|20105.4|20095.4|20080.4|6
1597174500000|2020-08-11 19:35:00|20080.4|20065.4|20090.4|20075.4|20115.4|20100.4|20075.4|20060.4|43
1597174800000|2020-08-11 19:40:00|20100.4|20085.4|20065.4|20050.4|20115.4|20100.4|20065.4|20050.4|76
1597175100000|2020-08-11 19:45:00|20060.4|20045.4|20055.4|20040.4|20065.4|20050.4|20050.4|20035.4|20
1597175400000|2020-08-11 19:50:00|20050.4|20035.4|20015.4|20000.4|20050.4|20035.4|20010.4|19995.4|37
1597175700000|2020-08-11 19:55:00|20030.4|20015.4|20000.4|19985.4|20030.4|20015.4|19995.4|19980.4|59
1597176000000|2020-08-11 20:00:00|20010.2|19970.2|19997.1|19957.1|20014|19974|19974.7|19934.7|0
1597176300000|2020-08-11 20:05:00|19997.4|19957.4|20035.9|19995.9|20040.2|20000.2|19994.1|19954.1|0
1597176600000|2020-08-11 20:10:00|20035.6|19995.6|20023.9|19983.9|20037.6|19997.6|20020.8|19980.8|0
1597176900000|2020-08-11 20:15:00|20024.4|19984.4|20051|20011|20052|20012|20018.8|19978.8|0
1597177200000|2020-08-11 20:20:00|20049.9|20009.9|20052.5|20012.5|20052.5|20012.5|20045.4|20005.4|0
1597177500000|2020-08-11 20:25:00|20052|20012|20060.1|20020.1|20064.7|20024.7|20052|20012|0
1597177800000|2020-08-11 20:30:00|20062.3|20022.3|20092.7|20052.7|20096.6|20056.6|20054.3|20014.3|0
1597178100000|2020-08-11 20:35:00|20092.4|20052.4|20086.6|20046.6|20098.7|20058.7|20085.4|20045.4|0
1597178400000|2020-08-11 20:40:00|20086.9|20046.9|20080.5|20040.5|20089.6|20049.6|20077.6|20037.6|0
1597178700000|2020-08-11 20:45:00|20080.8|20040.8|20083.5|20043.5|20083.5|20043.5|20077.5|20037.5|0
1597179000000|2020-08-11 20:50:00|20083.3|20043.3|20085.3|20045.3|20088.3|20048.3|20080.5|20040.5|0
1597179300000|2020-08-11 20:55:00|20085.6|20045.6|20090.9|20050.9|20094.4|20054.4|20081.1|20041.1|0
1597179600000|2020-08-11 21:00:00|20091.1|20051.1|20094.7|20054.7|20094.7|20054.7|20091.1|20051.1|0
1597179900000|2020-08-11 21:05:00|20093.7|20053.7|20093.7|20053.7|20095.7|20055.7|20091.6|20051.6|0
1597180200000|2020-08-11 21:10:00|20093.2|20053.2|20095.1|20055.1|20095.1|20055.1|20091.1|20051.1|0
1597180500000|2020-08-11 21:15:00|20095.6|20055.6|20098.6|20058.6|20102.7|20062.7|20095.6|20055.6|0
1597180800000|2020-08-11 21:20:00|20099.1|20059.1|20100.7|20060.7|20104.2|20064.2|20099.1|20059.1|0
1597181100000|2020-08-11 21:25:00|20101.2|20061.2|20102.2|20062.2|20103.2|20063.2|20100.7|20060.7|0
1597181400000|2020-08-11 21:30:00|20101.7|20061.7|20098.2|20058.2|20102.2|20062.2|20098.2|20058.2|0
1597181700000|2020-08-11 21:35:00|20097.7|20057.7|20097.7|20057.7|20098.2|20058.2|20097.7|20057.7|0
1597182000000|2020-08-11 21:40:00|20098.2|20058.2|20097.2|20057.2|20098.7|20058.7|20095.2|20055.2|0
1597182300000|2020-08-11 21:45:00|20096.2|20056.2|20095.7|20055.7|20096.2|20056.2|20094.7|20054.7|0
1597182600000|2020-08-11 21:50:00|20096.2|20056.2|20097.7|20057.7|20097.7|20057.7|20094.7|20054.7|0
1597182900000|2020-08-11 21:55:00|20098.2|20058.2|20112.8|20072.8|20115.3|20075.3|20097.2|20057.2|0
1597183200000|2020-08-11 22:00:00|20116.3|20076.3|20116.5|20076.5|20119.3|20079.3|20104.7|20064.7|0
1597183500000|2020-08-11 22:05:00|20116.6|20076.6|20122.4|20082.4|20122.4|20082.4|20113.4|20073.4|0
1597183800000|2020-08-11 22:10:00|20122.5|20082.5|20110.9|20070.9|20123|20083|20107.9|20067.9|0
1597184100000|2020-08-11 22:15:00|20110.8|20070.8|20113.9|20073.9|20116.9|20076.9|20106.6|20066.6|0
1597184400000|2020-08-11 22:20:00|20114.2|20074.2|20100.6|20060.6|20116.3|20076.3|20100.6|20060.6|0
1597184700000|2020-08-11 22:25:00|20100.7|20060.7|20087.2|20047.2|20102.3|20062.3|20081.2|20041.2|0
1597185000000|2020-08-11 22:30:00|20087.5|20047.5|20103.6|20063.6|20103.6|20063.6|20087.5|20047.5|0
1597185300000|2020-08-11 22:35:00|20103.3|20063.3|20099.3|20059.3|20103.6|20063.6|20093.3|20053.3|0
1597185600000|2020-08-11 22:40:00|20098.4|20058.4|20088.4|20048.4|20098.4|20058.4|20085.5|20045.5|0
1597185900000|2020-08-11 22:45:00|20087.9|20047.9|20087.2|20047.2|20087.9|20047.9|20079.4|20039.4|0
1597186200000|2020-08-11 22:50:00|20087.5|20047.5|20094.5|20054.5|20094.5|20054.5|20087.5|20047.5|0
1597186500000|2020-08-11 22:55:00|20094.8|20054.8|20094.1|20054.1|20097.1|20057.1|20092.9|20052.9|0
1597186800000|2020-08-11 23:00:00|20094.3|20054.3|20088|20048|20095.9|20055.9|20088|20048|0
1597187100000|2020-08-11 23:05:00|20088.3|20048.3|20078.9|20038.9|20091|20051|20078.9|20038.9|0
1597187400000|2020-08-11 23:10:00|20079.2|20039.2|20080.2|20040.2|20085|20045|20078.9|20038.9|0
1597187700000|2020-08-11 23:15:00|20080.1|20040.1|20080.2|20040.2|20083.2|20043.2|20072.9|20032.9|0
1597188000000|2020-08-11 23:20:00|20080|20040|20081.8|20041.8|20083.2|20043.2|20078.9|20038.9|0
1597188300000|2020-08-11 23:25:00|20081.3|20041.3|20081.8|20041.8|20084.8|20044.8|20078.8|20038.8|0
1597188600000|2020-08-11 23:30:00|20082|20042|20101.6|20061.6|20101.6|20061.6|20082|20042|0
1597188900000|2020-08-11 23:35:00|20101.5|20061.5|20105.9|20065.9|20105.9|20065.9|20096.2|20056.2|0
1597189200000|2020-08-11 23:40:00|20105.6|20065.6|20105.9|20065.9|20105.9|20065.9|20097.3|20057.3|0
1597189500000|2020-08-11 23:45:00|20105.8|20065.8|20097.3|20057.3|20105.9|20065.9|20097.3|20057.3|0
1597189800000|2020-08-11 23:50:00|20097.5|20057.5|20095.6|20055.6|20103.4|20063.4|20094.3|20054.3|0
1597190100000|2020-08-11 23:55:00|20095.3|20055.3|20085.2|20045.2|20099.2|20059.2|20085.2|20045.2|0
1597190400000|2020-08-12 00:00:00|20085.5|20045.5|20104.6|20064.6|20105.9|20065.9|20082.2|20042.2|0
1597190700000|2020-08-12 00:05:00|20104.4|20064.4|20108.7|20068.7|20124|20084|20100.3|20060.3|0
1597191000000|2020-08-12 00:10:00|20107.7|20067.7|20114.7|20074.7|20119|20079|20100.3|20060.3|0
1597191300000|2020-08-12 00:15:00|20114.5|20074.5|20176.3|20136.3|20176.8|20136.8|20113.5|20073.5|0
1597191600000|2020-08-12 00:20:00|20176.4|20136.4|20167.7|20127.7|20176.8|20136.8|20165.4|20125.4|0
1597191900000|2020-08-12 00:25:00|20167.6|20127.6|20144|20104|20167.9|20127.9|20143.9|20103.9|0
1597192200000|2020-08-12 00:30:00|20143.9|20103.9|20132.3|20092.3|20149.7|20109.7|20126.4|20086.4|0
1597192500000|2020-08-12 00:35:00|20132.1|20092.1|20097|20057|20132.1|20092.1|20096.8|20056.8|0
1597192800000|2020-08-12 00:40:00|20095|20055|20097.7|20057.7|20109|20069|20091.4|20051.4|0
1597193100000|2020-08-12 00:45:00|20097.5|20057.5|20103.4|20063.4|20103.9|20063.9|20080|20040|0
1597193400000|2020-08-12 00:50:00|20101.4|20061.4|20058.3|20018.3|20103.9|20063.9|20057.8|20017.8|0
1597193700000|2020-08-12 00:55:00|20058.4|20018.4|20060.3|20020.3|20069.9|20029.9|20040.7|20000.7|0
1597194000000|2020-08-12 01:00:00|20059.3|20019.3|20075.4|20035.4|20081.7|20041.7|20051.4|20011.4|0
1597194300000|2020-08-12 01:05:00|20074.4|20034.4|20087.5|20047.5|20087.9|20047.9|20064.3|20024.3|0
1597194600000|2020-08-12 01:10:00|20087.6|20047.6|20099|20059|20104.7|20064.7|20084.5|20044.5|0
1597194900000|2020-08-12 01:15:00|20098.8|20058.8|20105.2|20065.2|20105.4|20065.4|20092.4|20052.4|0
1597195200000|2020-08-12 01:20:00|20105.1|20065.1|20070.3|20030.3|20105.1|20065.1|20070.2|20030.2|0
1597195500000|2020-08-12 01:25:00|20070.4|20030.4|20099.2|20059.2|20099.6|20059.6|20070.2|20030.2|0
1597195800000|2020-08-12 01:30:00|20099.1|20059.1|20087.9|20047.9|20110.9|20070.9|20087.9|20047.9|0
1597196100000|2020-08-12 01:35:00|20088|20048|20099.6|20059.6|20102.5|20062.5|20088|20048|0
1597196400000|2020-08-12 01:40:00|20099.5|20059.5|20092.4|20052.4|20105.4|20065.4|20086.9|20046.9|0
1597196700000|2020-08-12 01:45:00|20092.3|20052.3|20069.4|20029.4|20092.9|20052.9|20069.2|20029.2|0
1597197000000|2020-08-12 01:50:00|20069.3|20029.3|20081.3|20041.3|20081.5|20041.5|20061|20021|0
1597197300000|2020-08-12 01:55:00|20081.2|20041.2|20093.4|20053.4|20098.8|20058.8|20075.4|20035.4|0
1597197600000|2020-08-12 02:00:00|20093.3|20053.3|20097.5|20057.5|20103.4|20063.4|20078.1|20038.1|0
1597197900000|2020-08-12 02:05:00|20097.6|20057.6|20092.1|20052.1|20121|20081|20086|20046|0
1597198200000|2020-08-12 02:10:00|20092.3|20052.3|20063.2|20023.2|20092.3|20052.3|20063.1|20023.1|0
1597198500000|2020-08-12 02:15:00|20063.1|20023.1|20039.1|19999.1|20068.9|20028.9|20039|19999|0
1597198800000|2020-08-12 02:20:00|20039.3|19999.3|20062.8|20022.8|20063.1|20023.1|20038.8|19998.8|0
1597199100000|2020-08-12 02:25:00|20062.7|20022.7|20068.9|20028.9|20075.3|20035.3|20062.7|20022.7|0
1597199400000|2020-08-12 02:30:00|20069|20029|20064|20024|20075|20035|20051.6|20011.6|0
1597199700000|2020-08-12 02:35:00|20063.8|20023.8|20083.5|20043.5|20086.2|20046.2|20063.3|20023.3|0
1597200000000|2020-08-12 02:40:00|20084.5|20044.5|20089.3|20049.3|20103.9|20063.9|20080.3|20040.3|0
1597200300000|2020-08-12 02:45:00|20090.3|20050.3|20083.2|20043.2|20097.6|20057.6|20080.5|20040.5|0
1597200600000|2020-08-12 02:50:00|20083|20043|20080.5|20040.5|20086.4|20046.4|20074.1|20034.1|0
1597200900000|2020-08-12 02:55:00|20080.3|20040.3|20088.1|20048.1|20097|20057|20074.5|20034.5|0
1597201200000|2020-08-12 03:00:00|20088.2|20048.2|20092.4|20052.4|20098|20058|20080.2|20040.2|0
1597201500000|2020-08-12 03:05:00|20092.3|20052.3|20079.6|20039.6|20103.5|20063.5|20073.9|20033.9|0
1597201800000|2020-08-12 03:10:00|20079.5|20039.5|20085.9|20045.9|20091.9|20051.9|20079.5|20039.5|0
1597202100000|2020-08-12 03:15:00|20084.9|20044.9|20074.3|20034.3|20086.2|20046.2|20074.1|20034.1|0
1597202400000|2020-08-12 03:20:00|20074.4|20034.4|20096.6|20056.6|20097.3|20057.3|20074.3|20034.3|0
1597202700000|2020-08-12 03:25:00|20096.5|20056.5|20073.4|20033.4|20096.6|20056.6|20073.3|20033.3|0
1597203000000|2020-08-12 03:30:00|20073.5|20033.5|20090.8|20050.8|20096.6|20056.6|20073.1|20033.1|0
1597203300000|2020-08-12 03:35:00|20090.9|20050.9|20096.5|20056.5|20102.5|20062.5|20090.8|20050.8|0
1597203600000|2020-08-12 03:40:00|20096.4|20056.4|20096.8|20056.8|20102.5|20062.5|20096.3|20056.3|0
1597203900000|2020-08-12 03:45:00|20096.6|20056.6|20079.5|20039.5|20102.5|20062.5|20073.6|20033.6|0
1597204200000|2020-08-12 03:50:00|20080.5|20040.5|20096.6|20056.6|20097|20057|20079.3|20039.3|0
1597204500000|2020-08-12 03:55:00|20096.5|20056.5|20102.6|20062.6|20108.4|20068.4|20091.1|20051.1|0
1597204800000|2020-08-12 04:00:00|20102.5|20062.5|20102.5|20062.5|20114|20074|20102.2|20062.2|0
1597205100000|2020-08-12 04:05:00|20102.4|20062.4|20102.6|20062.6|20105.4|20065.4|20096.8|20056.8|0
1597205400000|2020-08-12 04:10:00|20102.7|20062.7|20108.9|20068.9|20109|20069|20102.6|20062.6|0
1597205700000|2020-08-12 04:15:00|20109|20069|20114.6|20074.6|20120.1|20080.1|20109|20069|0
1597206000000|2020-08-12 04:20:00|20114.4|20074.4|20108.5|20068.5|20114.6|20074.6|20108.4|20068.4|0
1597206300000|2020-08-12 04:25:00|20108.7|20068.7|20096.9|20056.9|20108.7|20068.7|20085.3|20045.3|0
1597206600000|2020-08-12 04:30:00|20097.1|20057.1|20091.4|20051.4|20097.3|20057.3|20091.2|20051.2|0
1597206900000|2020-08-12 04:35:00|20091.5|20051.5|20086.2|20046.2|20097.4|20057.4|20086.2|20046.2|0
1597207200000|2020-08-12 04:40:00|20086.3|20046.3|20086.5|20046.5|20092|20052|20086.2|20046.2|0
1597207500000|2020-08-12 04:45:00|20086.3|20046.3|20086.7|20046.7|20098.1|20058.1|20080.9|20040.9|0
1597207800000|2020-08-12 04:50:00|20086.5|20046.5|20052.5|20012.5|20086.5|20046.5|20049.7|20009.7|0
1597208100000|2020-08-12 04:55:00|20052.7|20012.7|20052.2|20012.2|20063.8|20023.8|20046.5|20006.5|0
1597208400000|2020-08-12 05:00:00|20052.1|20012.1|20057.7|20017.7|20058|20018|20039.8|19999.8|0
1597208700000|2020-08-12 05:05:00|20057.6|20017.6|20063.7|20023.7|20063.7|20023.7|20049.2|20009.2|0
1597209000000|2020-08-12 05:10:00|20063.6|20023.6|20057.7|20017.7|20069.1|20029.1|20057.3|20017.3|0
1597209300000|2020-08-12 05:15:00|20057.5|20017.5|20057.2|20017.2|20068.9|20028.9|20051.2|20011.2|0
1597209600000|2020-08-12 05:20:00|20057.1|20017.1|20085.3|20045.3|20091|20051|20056.9|20016.9|0
1597209900000|2020-08-12 05:25:00|20085.5|20045.5|20102.3|20062.3|20102.6|20062.6|20085.5|20045.5|0
1597210200000|2020-08-12 05:30:00|20102.5|20062.5|20097.1|20057.1|20102.6|20062.6|20085.6|20045.6|0
1597210500000|2020-08-12 05:35:00|20097.2|20057.2|20103|20063|20103|20063|20096.9|20056.9|0
1597210800000|2020-08-12 05:40:00|20103.1|20063.1|20115.6|20075.6|20115.6|20075.6|20102.8|20062.8|0
1597211100000|2020-08-12 05:45:00|20115.7|20075.7|20118.2|20078.2|20126.7|20086.7|20115.7|20075.7|0
1597211400000|2020-08-12 05:50:00|20118.1|20078.1|20090.1|20050.1|20123.7|20083.7|20090.1|20050.1|0
1597211700000|2020-08-12 05:55:00|20089.9|20049.9|20101.6|20061.6|20107.8|20067.8|20089.8|20049.8|0
1597212000000|2020-08-12 06:00:00|20101.7|20061.7|20140.4|20125.4|20140.4|20125.4|20085.4|20056.7|23
1597212300000|2020-08-12 06:05:00|20125.4|20110.4|20145.4|20130.4|20145.4|20130.4|20125.4|20110.4|18
1597212600000|2020-08-12 06:10:00|20150.4|20135.4|20130.4|20115.4|20150.4|20135.4|20115.4|20100.4|19
1597212900000|2020-08-12 06:15:00|20120.4|20105.4|20140.4|20125.4|20140.4|20125.4|20120.4|20105.4|30
1597213200000|2020-08-12 06:20:00|20130.4|20115.4|20145.4|20130.4|20145.4|20130.4|20130.4|20115.4|23
1597213500000|2020-08-12 06:25:00|20135.4|20120.4|20140.4|20125.4|20150.4|20135.4|20135.4|20120.4|36
1597213800000|2020-08-12 06:30:00|20135.4|20120.4|20135.4|20120.4|20150.4|20135.4|20125.4|20110.4|30
1597214100000|2020-08-12 06:35:00|20145.4|20130.4|20165.4|20150.4|20180.4|20165.4|20145.4|20130.4|46
1597214400000|2020-08-12 06:40:00|20175.4|20160.4|20155.4|20140.4|20175.4|20160.4|20150.4|20135.4|8
1597214700000|2020-08-12 06:45:00|20160.4|20145.4|20165.4|20150.4|20165.4|20150.4|20155.4|20140.4|8
1597215000000|2020-08-12 06:50:00|20155.4|20140.4|20155.4|20140.4|20160.4|20145.4|20155.4|20140.4|25
1597215300000|2020-08-12 06:55:00|20170.4|20155.4|20175.4|20160.4|20185.4|20170.4|20165.4|20150.4|32
1597215600000|2020-08-12 07:00:00|20180.4|20165.4|20180.4|20165.4|20195.4|20180.4|20155.4|20140.4|383
1597215900000|2020-08-12 07:05:00|20175.4|20160.4|20185.4|20170.4|20255.4|20240.4|20175.4|20160.4|496
1597216200000|2020-08-12 07:10:00|20180.4|20165.4|20175.4|20160.4|20230.4|20215.4|20155.4|20140.4|425
1597216500000|2020-08-12 07:15:00|20180.4|20165.4|20205.4|20190.4|20230.4|20215.4|20180.4|20165.4|259
1597216800000|2020-08-12 07:20:00|20210.4|20195.4|20250.4|20235.4|20260.4|20245.4|20195.4|20180.4|257
1597217100000|2020-08-12 07:25:00|20255.4|20240.4|20235.4|20220.4|20280.4|20265.4|20235.4|20220.4|289
1597217400000|2020-08-12 07:30:00|20240.4|20225.4|20230.4|20215.4|20250.4|20235.4|20220.4|20205.4|121
1597217700000|2020-08-12 07:35:00|20235.4|20220.4|20235.4|20220.4|20250.4|20235.4|20215.4|20200.4|152
1597218000000|2020-08-12 07:40:00|20239.7|20224.7|20259.7|20244.7|20269.7|20254.7|20239.7|20224.7|104
1597218300000|2020-08-12 07:45:00|20264.7|20249.7|20289.7|20274.7|20294.7|20279.7|20249.7|20234.7|183
1597218600000|2020-08-12 07:50:00|20294.7|20279.7|20299.7|20284.7|20304.7|20289.7|20274.7|20259.7|161
1597218900000|2020-08-12 07:55:00|20304.7|20289.7|20324.7|20309.7|20334.7|20319.7|20299.7|20284.7|203
1597219200000|2020-08-12 08:00:00|20314.7|20299.7|20289.7|20274.7|20329.7|20314.7|20279.7|20264.7|177
1597219500000|2020-08-12 08:05:00|20294.7|20279.7|20264.7|20249.7|20309.7|20294.7|20264.7|20249.7|91
1597219800000|2020-08-12 08:10:00|20259.7|20244.7|20264.7|20249.7|20294.7|20279.7|20244.7|20229.7|165
1597220100000|2020-08-12 08:15:00|20269.7|20254.7|20309.7|20294.7|20309.7|20294.7|20269.7|20254.7|66
1597220400000|2020-08-12 08:20:00|20304.7|20289.7|20299.7|20284.7|20329.7|20314.7|20299.7|20284.7|96
1597220700000|2020-08-12 08:25:00|20304.7|20289.7|20289.7|20274.7|20314.7|20299.7|20289.7|20274.7|75
1597221000000|2020-08-12 08:30:00|20294.7|20279.7|20299.7|20284.7|20314.7|20299.7|20294.7|20279.7|40
1597221300000|2020-08-12 08:35:00|20304.7|20289.7|20284.7|20269.7|20304.7|20289.7|20274.7|20259.7|55
1597221600000|2020-08-12 08:40:00|20279.7|20264.7|20284.7|20269.7|20294.7|20279.7|20279.7|20264.7|61
1597221900000|2020-08-12 08:45:00|20289.7|20274.7|20314.7|20299.7|20314.7|20299.7|20289.7|20274.7|37
1597222200000|2020-08-12 08:50:00|20319.7|20304.7|20309.7|20294.7|20319.7|20304.7|20304.7|20289.7|44
1597222500000|2020-08-12 08:55:00|20304.7|20289.7|20309.7|20294.7|20309.7|20294.7|20294.7|20279.7|35
1597222800000|2020-08-12 09:00:00|20304.7|20289.7|20304.7|20289.7|20304.7|20289.7|20284.7|20269.7|78
1597223100000|2020-08-12 09:05:00|20299.7|20284.7|20299.7|20284.7|20304.7|20289.7|20294.7|20279.7|86
1597223400000|2020-08-12 09:10:00|20304.7|20289.7|20309.7|20294.7|20314.7|20299.7|20299.7|20284.7|52
1597223700000|2020-08-12 09:15:00|20304.7|20289.7|20309.7|20294.7|20309.7|20294.7|20299.7|20284.7|41
1597224000000|2020-08-12 09:20:00|20314.7|20299.7|20324.7|20309.7|20324.7|20309.7|20309.7|20294.7|87
1597224300000|2020-08-12 09:25:00|20329.7|20314.7|20334.7|20319.7|20339.7|20324.7|20329.7|20314.7|87
1597224600000|2020-08-12 09:30:00|20329.7|20314.7|20334.7|20319.7|20339.7|20324.7|20329.7|20314.7|106
1597224900000|2020-08-12 09:35:00|20329.7|20314.7|20344.7|20329.7|20344.7|20329.7|20329.7|20314.7|61
1597225200000|2020-08-12 09:40:00|20339.7|20324.7|20319.7|20304.7|20339.7|20324.7|20319.7|20304.7|64
1597225500000|2020-08-12 09:45:00|20324.7|20309.7|20339.7|20324.7|20339.7|20324.7|20324.7|20309.7|35
1597225800000|2020-08-12 09:50:00|20344.7|20329.7|20349.7|20334.7|20349.7|20334.7|20339.7|20324.7|46
1597226100000|2020-08-12 09:55:00|20354.7|20339.7|20339.7|20324.7|20354.7|20339.7|20339.7|20324.7|43
1597226400000|2020-08-12 10:00:00|20344.7|20329.7|20324.7|20309.7|20344.7|20329.7|20324.7|20309.7|55
1597226700000|2020-08-12 10:05:00|20329.7|20314.7|20334.7|20319.7|20334.7|20319.7|20319.7|20304.7|65
1597227000000|2020-08-12 10:10:00|20339.7|20324.7|20374.7|20359.7|20394.7|20379.7|20339.7|20324.7|190
1597227300000|2020-08-12 10:15:00|20379.7|20364.7|20379.7|20364.7|20389.7|20374.7|20369.7|20354.7|99
1597227600000|2020-08-12 10:20:00|20384.7|20369.7|20379.7|20364.7|20394.7|20379.7|20374.7|20359.7|60
1597227900000|2020-08-12 10:25:00|20374.7|20359.7|20389.7|20374.7|20389.7|20374.7|20374.7|20359.7|95
1597228200000|2020-08-12 10:30:00|20394.7|20379.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|58
1597228500000|2020-08-12 10:35:00|20389.7|20374.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|39
1597228800000|2020-08-12 10:40:00|20389.7|20374.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|44
1597229100000|2020-08-12 10:45:00|20389.7|20374.7|20379.7|20364.7|20389.7|20374.7|20379.7|20364.7|46
1597229400000|2020-08-12 10:50:00|20374.7|20359.7|20379.7|20364.7|20379.7|20364.7|20374.7|20359.7|120
1597229700000|2020-08-12 10:55:00|20384.7|20369.7|20384.7|20369.7|20389.7|20374.7|20379.7|20364.7|47
1597230000000|2020-08-12 11:00:00|20379.7|20364.7|20354.7|20339.7|20379.7|20364.7|20354.7|20339.7|133
1597230300000|2020-08-12 11:05:00|20344.7|20329.7|20359.7|20344.7|20359.7|20344.7|20344.7|20329.7|49
1597230600000|2020-08-12 11:10:00|20354.7|20339.7|20359.7|20344.7|20359.7|20344.7|20344.7|20329.7|29
1597230900000|2020-08-12 11:15:00|20364.7|20349.7|20374.7|20359.7|20374.7|20359.7|20359.7|20344.7|58
1597231200000|2020-08-12 11:20:00|20369.7|20354.7|20354.7|20339.7|20374.7|20359.7|20354.7|20339.7|89
1597231500000|2020-08-12 11:25:00|20349.7|20334.7|20374.7|20359.7|20374.7|20359.7|20349.7|20334.7|47
1597231800000|2020-08-12 11:30:00|20379.7|20364.7|20389.7|20374.7|20389.7|20374.7|20379.7|20364.7|25
1597232100000|2020-08-12 11:35:00|20394.7|20379.7|20384.7|20369.7|20394.7|20379.7|20384.7|20369.7|37
1597232400000|2020-08-12 11:40:00|20386.8|20371.8|20376.8|20361.8|20386.8|20371.8|20371.8|20356.8|20
1597232700000|2020-08-12 11:45:00|20381.8|20366.8|20376.8|20361.8|20381.8|20366.8|20376.8|20361.8|12
1597233000000|2020-08-12 11:50:00|20371.8|20356.8|20366.8|20351.8|20376.8|20361.8|20366.8|20351.8|34
1597233300000|2020-08-12 11:55:00|20371.8|20356.8|20341.8|20326.8|20371.8|20356.8|20341.8|20326.8|116
1597233600000|2020-08-12 12:00:00|20346.8|20331.8|20331.8|20316.8|20346.8|20331.8|20321.8|20306.8|120
1597233900000|2020-08-12 12:05:00|20336.8|20321.8|20336.8|20321.8|20351.8|20336.8|20331.8|20316.8|89
1597234200000|2020-08-12 12:10:00|20331.8|20316.8|20316.8|20301.8|20336.8|20321.8|20316.8|20301.8|75
1597234500000|2020-08-12 12:15:00|20311.8|20296.8|20326.8|20311.8|20326.8|20311.8|20306.8|20291.8|154
1597234800000|2020-08-12 12:20:00|20321.8|20306.8|20346.8|20331.8|20346.8|20331.8|20321.8|20306.8|111
1597235100000|2020-08-12 12:25:00|20341.8|20326.8|20341.8|20326.8|20346.8|20331.8|20336.8|20321.8|146
1597235400000|2020-08-12 12:30:00|20336.8|20321.8|20366.8|20351.8|20366.8|20351.8|20316.8|20301.8|160
1597235700000|2020-08-12 12:35:00|20371.8|20356.8|20381.8|20366.8|20386.8|20371.8|20371.8|20356.8|189
1597236000000|2020-08-12 12:40:00|20386.8|20371.8|20371.8|20356.8|20386.8|20371.8|20361.8|20346.8|62
1597236300000|2020-08-12 12:45:00|20376.8|20361.8|20376.8|20361.8|20376.8|20361.8|20366.8|20351.8|40
1597236600000|2020-08-12 12:50:00|20381.8|20366.8|20381.8|20366.8|20386.8|20371.8|20376.8|20361.8|40
1597236900000|2020-08-12 12:55:00|20386.8|20371.8|20391.8|20376.8|20391.8|20376.8|20381.8|20366.8|92
1597237200000|2020-08-12 13:00:00|20396.8|20381.8|20401.8|20386.8|20411.8|20396.8|20391.8|20376.8|115
1597237500000|2020-08-12 13:05:00|20396.8|20381.8|20386.8|20371.8|20396.8|20381.8|20386.8|20371.8|73
1597237800000|2020-08-12 13:10:00|20391.8|20376.8|20386.8|20371.8|20396.8|20381.8|20376.8|20361.8|78
1597238100000|2020-08-12 13:15:00|20391.8|20376.8|20391.8|20376.8|20391.8|20376.8|20376.8|20361.8|65
1597238400000|2020-08-12 13:20:00|20386.8|20371.8|20386.8|20371.8|20391.8|20376.8|20381.8|20366.8|49
1597238700000|2020-08-12 13:25:00|20381.8|20366.8|20401.8|20386.8|20401.8|20386.8|20381.8|20366.8|73
1597239000000|2020-08-12 13:30:00|20396.8|20381.8|20366.8|20351.8|20396.8|20381.8|20366.8|20351.8|119
1597239300000|2020-08-12 13:35:00|20371.8|20356.8|20371.8|20356.8|20386.8|20371.8|20371.8|20356.8|76
1597239600000|2020-08-12 13:40:00|20376.8|20361.8|20351.8|20336.8|20376.8|20361.8|20351.8|20336.8|127
1597239900000|2020-08-12 13:45:00|20346.8|20331.8|20351.8|20336.8|20361.8|20346.8|20336.8|20321.8|254
1597240200000|2020-08-12 13:50:00|20346.8|20331.8|20371.8|20356.8|20376.8|20361.8|20336.8|20321.8|195
1597240500000|2020-08-12 13:55:00|20366.8|20351.8|20366.8|20351.8|20391.8|20376.8|20361.8|20346.8|178
1597240800000|2020-08-12 14:00:00|20371.8|20356.8|20356.8|20341.8|20371.8|20356.8|20351.8|20336.8|68
1597241100000|2020-08-12 14:05:00|20361.8|20346.8|20366.8|20351.8|20396.8|20381.8|20356.8|20341.8|159
1597241400000|2020-08-12 14:10:00|20365.9|20350.9|20365.9|20350.9|20380.9|20365.9|20355.9|20340.9|92
1597241700000|2020-08-12 14:15:00|20370.9|20355.9|20390.9|20375.9|20390.9|20375.9|20370.9|20355.9|140
1597242000000|2020-08-12 14:20:00|20395.9|20380.9|20415.9|20400.9|20420.9|20405.9|20390.9|20375.9|280
1597242300000|2020-08-12 14:25:00|20420.9|20405.9|20405.9|20390.9|20430.9|20415.9|20385.9|20370.9|217
1597242600000|2020-08-12 14:30:00|20410.9|20395.9|20420.9|20405.9|20420.9|20405.9|20400.9|20385.9|160
1597242900000|2020-08-12 14:35:00|20425.9|20410.9|20405.9|20390.9|20425.9|20410.9|20395.9|20380.9|158
1597243200000|2020-08-12 14:40:00|20410.9|20395.9|20450.9|20435.9|20460.9|20445.9|20410.9|20395.9|294
1597243500000|2020-08-12 14:45:00|20455.9|20440.9|20440.9|20425.9|20470.9|20455.9|20435.9|20420.9|159
1597243800000|2020-08-12 14:50:00|20445.9|20430.9|20435.9|20420.9|20460.9|20445.9|20435.9|20420.9|288
1597244100000|2020-08-12 14:55:00|20440.9|20425.9|20440.9|20425.9|20455.9|20440.9|20440.9|20425.9|140
1597244400000|2020-08-12 15:00:00|20435.9|20420.9|20445.9|20430.9|20455.9|20440.9|20435.9|20420.9|226
1597244700000|2020-08-12 15:05:00|20450.9|20435.9|20465.9|20450.9|20465.9|20450.9|20450.9|20435.9|235
1597245000000|2020-08-12 15:10:00|20470.9|20455.9|20430.9|20415.9|20475.9|20460.9|20425.9|20410.9|215
1597245300000|2020-08-12 15:15:00|20435.9|20420.9|20405.9|20390.9|20440.9|20425.9|20405.9|20390.9|233
1597245600000|2020-08-12 15:20:00|20400.9|20385.9|20425.9|20410.9|20425.9|20410.9|20385.9|20370.9|391
1597245900000|2020-08-12 15:25:00|20420.9|20405.9|20445.9|20430.9|20445.9|20430.9|20415.9|20400.9|490
1597246200000|2020-08-12 15:30:00|20440.9|20425.9|20440.9|20425.9|20440.9|20425.9|20420.9|20405.9|638
1597246500000|2020-08-12 15:35:00|20435.9|20420.9|20425.9|20410.9|20435.9|20420.9|20410.9|20395.9|282
1597246800000|2020-08-12 15:40:00|20430.9|20415.9|20420.9|20405.9|20435.9|20420.9|20420.9|20405.9|46
1597247100000|2020-08-12 15:45:00|20415.9|20400.9|20425.9|20410.9|20440.9|20425.9|20410.9|20395.9|50
1597247400000|2020-08-12 15:50:00|20430.9|20405.9|20425.9|20405.9|20440.9|20420.9|20425.9|20400.9|25
1597247700000|2020-08-12 15:55:00|20430.9|20410.9|20450.9|20430.9|20455.9|20435.9|20425.9|20410.9|130
1597248000000|2020-08-12 16:00:00|20455.9|20435.9|20460.9|20435.9|20465.9|20445.9|20445.9|20425.9|35
1597248300000|2020-08-12 16:05:00|20465.9|20440.9|20460.9|20435.9|20465.9|20440.9|20455.9|20430.9|17
1597248600000|2020-08-12 16:10:00|20465.9|20440.9|20465.9|20445.9|20465.9|20445.9|20455.9|20430.9|35
1597248900000|2020-08-12 16:15:00|20470.9|20450.9|20480.9|20460.9|20485.9|20465.9|20470.9|20445.9|59
1597249200000|2020-08-12 16:20:00|20475.9|20455.9|20490.9|20465.9|20490.9|20465.9|20475.9|20450.9|47
1597249500000|2020-08-12 16:25:00|20485.9|20470.9|20480.9|20460.9|20495.9|20475.9|20480.9|20460.9|24
1597249800000|2020-08-12 16:30:00|20475.9|20455.9|20480.9|20455.9|20480.9|20460.9|20475.9|20455.9|8
1597250100000|2020-08-12 16:35:00|20475.9|20450.9|20470.9|20450.9|20475.9|20450.9|20465.9|20445.9|7
1597250400000|2020-08-12 16:40:00|20475.9|20455.9|20445.9|20425.9|20475.9|20455.9|20445.9|20420.9|50
1597250700000|2020-08-12 16:45:00|20450.9|20430.9|20445.9|20425.9|20450.9|20430.9|20440.9|20420.9|18
1597251000000|2020-08-12 16:50:00|20440.9|20420.9|20435.9|20415.9|20440.9|20425.9|20435.9|20415.9|25
1597251300000|2020-08-12 16:55:00|20440.9|20420.9|20430.9|20405.9|20440.9|20420.9|20425.9|20405.9|30
1597251600000|2020-08-12 17:00:00|20435.9|20410.9|20440.9|20415.9|20440.9|20420.9|20435.9|20410.9|0
1597251900000|2020-08-12 17:05:00|20435.9|20420.9|20430.9|20405.9|20440.9|20420.9|20430.9|20405.9|4
1597252200000|2020-08-12 17:10:00|20420.9|20410.9|20420.9|20395.9|20420.9|20410.9|20420.9|20395.9|4
1597252500000|2020-08-12 17:15:00|20415.9|20400.9|20405.9|20380.9|20420.9|20400.9|20405.9|20380.9|15
1597252800000|2020-08-12 17:20:00|20400.9|20385.9|20395.9|20375.9|20405.9|20385.9|20395.9|20375.9|15
1597253100000|2020-08-12 17:25:00|20400.9|20380.9|20400.9|20375.9|20405.9|20380.9|20390.9|20370.9|9
1597253400000|2020-08-12 17:30:00|20405.9|20380.9|20415.9|20395.9|20415.9|20395.9|20405.9|20380.9|2
1597253700000|2020-08-12 17:35:00|20420.9|20390.9|20435.9|20410.9|20435.9|20415.9|20420.9|20390.9|3
1597254000000|2020-08-12 17:40:00|20430.9|20415.9|20430.9|20405.9|20435.9|20415.9|20425.9|20405.9|1
1597254300000|2020-08-12 17:45:00|20425.9|20400.9|20435.9|20410.9|20435.9|20410.9|20425.9|20400.9|2
1597254600000|2020-08-12 17:50:00|20440.9|20415.9|20455.9|20435.9|20455.9|20435.9|20440.9|20415.9|26
1597254900000|2020-08-12 17:55:00|20460.9|20430.9|20460.9|20435.9|20460.9|20435.9|20455.9|20430.9|8
1597255200000|2020-08-12 18:00:00|||||||||1
1597255500000|2020-08-12 18:05:00|20455.9|20430.9|20445.9|20420.9|20460.9|20430.9|20445.9|20420.9|5
1597255800000|2020-08-12 18:10:00||20425.9||20420.9||20425.9||20420.9|3
1597256100000|2020-08-12 18:15:00|20440.9|20415.9|20445.9|20420.9|20445.9|20425.9|20440.9|20415.9|5
1597256400000|2020-08-12 18:20:00|20440.9|20425.9|20455.9|20435.9|20455.9|20435.9|20440.9|20420.9|9
1597256700000|2020-08-12 18:25:00|20460.9|20430.9|20440.9|20425.9|20460.9|20440.9|20440.9|20421.9|9
1597257000000|2020-08-12 18:30:00|||||||||1
1597257300000|2020-08-12 18:35:00|||||||||1
1597257600000|2020-08-12 18:40:00|||||||||4
1597257900000|2020-08-12 18:45:00|20435.9|20420.9|20435.9|20420.9|20435.9|20420.9|20430.9|20415.9|6
1597258200000|2020-08-12 18:50:00|20440.9|20425.9|20430.9|20415.9|20440.9|20425.9|20430.9|20415.9|10
1597258500000|2020-08-12 18:55:00|20425.9|20410.9|20435.9|20420.9|20435.9|20420.9|20425.9|20410.9|3
1597258800000|2020-08-12 19:00:00|20440.9|20425.9|20445.9|20430.9|20445.9|20430.9|20440.9|20425.9|4
1597259100000|2020-08-12 19:05:00|||||||||3
1597259400000|2020-08-12 19:10:00|20440.9|20425.9|20450.9|20435.9|20450.9|20435.9|20440.9|20425.9|9
1597259700000|2020-08-12 19:15:00|20460.9|20445.9|20460.9|20445.9|20460.9|20445.9|20460.9|20445.9|3
1597260000000|2020-08-12 19:20:00|20455.9|20440.9|20455.9|20440.9|20455.9|20440.9|20455.9|20440.9|3
1597260300000|2020-08-12 19:25:00|20450.9|20435.9|20455.9|20440.9|20455.9|20440.9|20450.9|20435.9|4
1597260600000|2020-08-12 19:30:00|20450.9|20435.9|20430.9|20415.9|20450.9|20435.9|20405.9|20390.9|24
1597260900000|2020-08-12 19:35:00|20425.9|20410.9|20440.9|20425.9|20450.9|20435.9|20425.9|20410.9|25
1597261200000|2020-08-12 19:40:00|20450.9|20435.9|20475.9|20460.9|20475.9|20460.9|20450.9|20435.9|38
1597261500000|2020-08-12 19:45:00|20465.9|20450.9|20465.9|20450.9|20465.9|20450.9|20460.9|20445.9|9
1597261800000|2020-08-12 19:50:00|20460.9|20445.9|20440.9|20425.9|20470.9|20455.9|20440.9|20425.9|29
1597262100000|2020-08-12 19:55:00|20475.9|20460.9|20450.9|20435.9|20475.9|20460.9|20450.9|20435.9|21
1597262400000|2020-08-12 20:00:00|20477.3|20437.3|20468.8|20428.8|20477.3|20437.3|20450.5|20410.5|0
1597262700000|2020-08-12 20:05:00|20468.5|20428.5|20466.4|20426.4|20474.9|20434.9|20464.6|20424.6|0
1597263000000|2020-08-12 20:10:00|20466.6|20426.6|20457.1|20417.1|20469.4|20429.4|20449.4|20409.4|0
1597263300000|2020-08-12 20:15:00|20457.6|20417.6|20455.6|20415.6|20457.6|20417.6|20453.1|20413.1|0
1597263600000|2020-08-12 20:20:00|20455.1|20415.1|20460.2|20420.2|20460.2|20420.2|20454.1|20414.1|0
1597263900000|2020-08-12 20:25:00|20459.2|20419.2|20461.2|20421.2|20461.2|20421.2|20459.2|20419.2|0
1597264200000|2020-08-12 20:30:00|20461.9|20421.9|20457.9|20417.9|20465.2|20425.2|20456.1|20416.1|0
1597264500000|2020-08-12 20:35:00|20458.1|20418.1|20460.9|20420.9|20462.2|20422.2|20457.9|20417.9|0
1597264800000|2020-08-12 20:40:00|20460.7|20420.7|20450|20410|20460.7|20420.7|20445.7|20405.7|0
1597265100000|2020-08-12 20:45:00|20450.3|20410.3|20447|20407|20451.8|20411.8|20447|20407|0
1597265400000|2020-08-12 20:50:00|20447.3|20407.3|20448.8|20408.8|20450|20410|20445.7|20405.7|0
1597265700000|2020-08-12 20:55:00|20448.5|20408.5|20451.8|20411.8|20454.9|20414.9|20445.7|20405.7|0
1597266000000|2020-08-12 21:00:00|20451.6|20411.6|20451.1|20411.1|20452.1|20412.1|20451.1|20411.1|0
1597266300000|2020-08-12 21:05:00|20450.9|20410.9|20449.4|20409.4|20451.4|20411.4|20447.8|20407.8|0
1597266600000|2020-08-12 21:10:00|20449.3|20409.3|20449.8|20409.8|20450.3|20410.3|20448.8|20408.8|0
1597266900000|2020-08-12 21:15:00|20450.3|20410.3|20431.4|20391.4|20450.3|20410.3|20430.4|20390.4|0
1597267200000|2020-08-12 21:20:00|20431.9|20391.9|20431.9|20391.9|20432.4|20392.4|20430.9|20390.9|0
1597267500000|2020-08-12 21:25:00|20430.4|20390.4|20431.4|20391.4|20431.9|20391.9|20429.9|20389.9|0
1597267800000|2020-08-12 21:30:00|20430.4|20390.4|20422.2|20382.2|20433.4|20393.4|20422.2|20382.2|0
1597268100000|2020-08-12 21:35:00|20422.7|20382.7|20421.7|20381.7|20422.7|20382.7|20420.7|20380.7|0
1597268400000|2020-08-12 21:40:00|20420.7|20380.7|20421.7|20381.7|20421.7|20381.7|20420.7|20380.7|0
1597268700000|2020-08-12 21:45:00|20421.2|20381.2|20421.2|20381.2|20422.2|20382.2|20421.2|20381.2|0
1597269000000|2020-08-12 21:50:00|20419.4|20379.4|20419.9|20379.9|20420.4|20380.4|20419.4|20379.4|0
1597269300000|2020-08-12 21:55:00|20419.4|20379.4|20420.4|20380.4|20420.4|20380.4|20417.4|20377.4|0
1597269600000|2020-08-12 22:00:00|20418.9|20378.9|20427.4|20387.4|20432.2|20392.2|20400|20360|0
1597269900000|2020-08-12 22:05:00|20427.2|20387.2|20423.1|20383.1|20429.1|20389.1|20423.1|20383.1|0
1597270200000|2020-08-12 22:10:00|20422.9|20382.9|20429.1|20389.1|20432.2|20392.2|20420|20380|0
1597270500000|2020-08-12 22:15:00|20429.4|20389.4|20427.4|20387.4|20430.4|20390.4|20424.3|20384.3|0
1597270800000|2020-08-12 22:20:00|20427.6|20387.6|20420|20380|20429.1|20389.1|20418.3|20378.3|0
1597271100000|2020-08-12 22:25:00|20419.8|20379.8|20426.1|20386.1|20426.1|20386.1|20418.3|20378.3|0
1597271400000|2020-08-12 22:30:00|20426.3|20386.3|20429.1|20389.1|20430.4|20390.4|20423.1|20383.1|0
1597271700000|2020-08-12 22:35:00|20429.3|20389.3|20426.1|20386.1|20430.4|20390.4|20424.3|20384.3|0
1597272000000|2020-08-12 22:40:00|20426|20386|20426.7|20386.7|20426.7|20386.7|20423.1|20383.1|0
1597272300000|2020-08-12 22:45:00|20426.6|20386.6|20423.1|20383.1|20426.6|20386.6|20423.1|20383.1|0
1597272600000|2020-08-12 22:50:00|20423.3|20383.3|20426.1|20386.1|20426.7|20386.7|20423.3|20383.3|0
1597272900000|2020-08-12 22:55:00|20426.2|20386.2|20424.3|20384.3|20426.7|20386.7|20424.3|20384.3|0
1597273200000|2020-08-12 23:00:00|20424.1|20384.1|20412.7|20372.7|20424.3|20384.3|20412.7|20372.7|0
1597273500000|2020-08-12 23:05:00|20412.4|20372.4|20411.4|20371.4|20412.4|20372.4|20406.6|20366.6|0
1597273800000|2020-08-12 23:10:00|20411.6|20371.6|20411.4|20371.4|20412.7|20372.7|20408.4|20368.4|0
1597274100000|2020-08-12 23:15:00|20411.6|20371.6|20420.5|20380.5|20421.8|20381.8|20411.4|20371.4|0
1597274400000|2020-08-12 23:20:00|20420.3|20380.3|20417.5|20377.5|20420.3|20380.3|20415.7|20375.7|0
1597274700000|2020-08-12 23:25:00|20417.8|20377.8|20417.5|20377.5|20418.8|20378.8|20412.1|20372.1|0
1597275000000|2020-08-12 23:30:00|20417.8|20377.8|20415.7|20375.7|20418.8|20378.8|20414.5|20374.5|0
1597275300000|2020-08-12 23:35:00|20415.5|20375.5|20418.8|20378.8|20420.5|20380.5|20414.5|20374.5|0
1597275600000|2020-08-12 23:40:00|20418.5|20378.5|20424.8|20384.8|20426.6|20386.6|20417.5|20377.5|0
1597275900000|2020-08-12 23:45:00|20424.7|20384.7|20418.8|20378.8|20424.8|20384.8|20415.7|20375.7|0
1597276200000|2020-08-12 23:50:00|20418.5|20378.5|20420.5|20380.5|20423.6|20383.6|20417.5|20377.5|0
1597276500000|2020-08-12 23:55:00|20420.4|20380.4|20421.8|20381.8|20421.8|20381.8|20417.5|20377.5|0
1597276800000|2020-08-13 00:00:00|20421.6|20381.6|20412.7|20372.7|20426.6|20386.6|20408.4|20368.4|0
1597277100000|2020-08-13 00:05:00|20413|20373|20430.9|20390.9|20433.9|20393.9|20413|20373|0
1597277400000|2020-08-13 00:10:00|20431.2|20391.2|20432.7|20392.7|20433.9|20393.9|20430.9|20390.9|0
1597277700000|2020-08-13 00:15:00|20432.8|20392.8|20435.7|20395.7|20437|20397|20423.6|20383.6|0
1597278000000|2020-08-13 00:20:00|20435.9|20395.9|20441.5|20401.5|20441.6|20401.6|20429.6|20389.6|0
1597278300000|2020-08-13 00:25:00|20441.6|20401.6|20441|20401|20447|20407|20440.7|20400.7|0
1597278600000|2020-08-13 00:30:00|20443|20403|20434.7|20394.7|20452.8|20412.8|20434.7|20394.7|0
1597278900000|2020-08-13 00:35:00|20434.8|20394.8|20420.7|20380.7|20435.2|20395.2|20417.8|20377.8|0
1597279200000|2020-08-13 00:40:00|20421.7|20381.7|20429.1|20389.1|20429.1|20389.1|20417.7|20377.7|0
1597279500000|2020-08-13 00:45:00|20427.1|20387.1|20415|20375|20435.2|20395.2|20409.1|20369.1|0
1597279800000|2020-08-13 00:50:00|20416|20376|20387.5|20347.5|20417.8|20377.8|20369.6|20329.6|0
1597280100000|2020-08-13 00:55:00|20387.4|20347.4|20375.6|20335.6|20387.6|20347.6|20375.5|20335.5|0
1597280400000|2020-08-13 01:00:00|20375.8|20335.8|20381.5|20341.5|20393.2|20353.2|20357.7|20317.7|0
1597280700000|2020-08-13 01:05:00|20381.6|20341.6|20387.4|20347.4|20393.2|20353.2|20375.3|20335.3|0
1597281000000|2020-08-13 01:10:00|20387.3|20347.3|20393.2|20353.2|20404.3|20364.3|20381.2|20341.2|0
1597281300000|2020-08-13 01:15:00|20393|20353|20392.8|20352.8|20404.8|20364.8|20375.5|20335.5|0
1597281600000|2020-08-13 01:20:00|20392.7|20352.7|20387.4|20347.4|20393.2|20353.2|20387.1|20347.1|0
1597281900000|2020-08-13 01:25:00|20387.3|20347.3|20393.2|20353.2|20393.3|20353.3|20381.7|20341.7|0
1597282200000|2020-08-13 01:30:00|20393.3|20353.3|20399.9|20359.9|20414.3|20374.3|20393.2|20353.2|0
1597282500000|2020-08-13 01:35:00|20400.1|20360.1|20387.4|20347.4|20400.1|20360.1|20376.1|20336.1|0
1597282800000|2020-08-13 01:40:00|20387.3|20347.3|20387.3|20347.3|20410.7|20370.7|20381.7|20341.7|0
1597283100000|2020-08-13 01:45:00|20387.1|20347.1|20404.9|20364.9|20405|20365|20384.2|20344.2|0
1597283400000|2020-08-13 01:50:00|20404.8|20364.8|20387.6|20347.6|20410.1|20370.1|20387.4|20347.4|0
1597283700000|2020-08-13 01:55:00|20387.5|20347.5|20387.6|20347.6|20387.9|20347.9|20376.5|20336.5|0
1597284000000|2020-08-13 02:00:00|20387.8|20347.8|20406.6|20366.6|20406.6|20366.6|20387.6|20347.6|0
1597284300000|2020-08-13 02:05:00|20406.8|20366.8|20383.7|20343.7|20407|20367|20383.5|20343.5|0
1597284600000|2020-08-13 02:10:00|20383.5|20343.5|20383.5|20343.5|20389.6|20349.6|20371.5|20331.5|0
1597284900000|2020-08-13 02:15:00|20383.4|20343.4|20384|20344|20384.2|20344.2|20372.4|20332.4|0
1597285200000|2020-08-13 02:20:00|20384.1|20344.1|20389.9|20349.9|20395.7|20355.7|20384.1|20344.1|0
1597285500000|2020-08-13 02:25:00|20389.8|20349.8|20390.1|20350.1|20401.2|20361.2|20389.8|20349.8|0
1597285800000|2020-08-13 02:30:00|20389.9|20349.9|20404.7|20364.7|20419.2|20379.2|20389.8|20349.8|0
1597286100000|2020-08-13 02:35:00|20405.7|20365.7|20413.2|20373.2|20413.5|20373.5|20405.7|20365.7|0
1597286400000|2020-08-13 02:40:00|20412.1|20372.1|20418.7|20378.7|20419.1|20379.1|20407.6|20367.6|0
1597286700000|2020-08-13 02:45:00|20418.9|20378.9|20407.4|20367.4|20418.9|20378.9|20401.2|20361.2|0
1597287000000|2020-08-13 02:50:00|20407.3|20367.3|20413.7|20373.7|20413.8|20373.8|20407.3|20367.3|0
1597287300000|2020-08-13 02:55:00|20413.5|20373.5|20408.3|20368.3|20413.8|20373.8|20407.9|20367.9|0
1597287600000|2020-08-13 03:00:00|20404.6|20364.6|20398.9|20358.9|20404.6|20364.6|20393.2|20353.2|0
1597287900000|2020-08-13 03:05:00|20399|20359|20393.2|20353.2|20399.1|20359.1|20390.3|20350.3|0
1597288200000|2020-08-13 03:10:00|20393.1|20353.1|20393.2|20353.2|20393.5|20353.5|20387.4|20347.4|0
1597288500000|2020-08-13 03:15:00|20393.3|20353.3|20404.5|20364.5|20404.6|20364.6|20381.9|20341.9|0
1597288800000|2020-08-13 03:20:00|20404.6|20364.6|20398.6|20358.6|20404.8|20364.8|20398.6|20358.6|0
1597289100000|2020-08-13 03:25:00|20393.2|20353.2|20392.5|20352.5|20393.2|20353.2|20386.8|20346.8|0
1597289400000|2020-08-13 03:30:00|20392.3|20352.3|20386.3|20346.3|20398.4|20358.4|20386.1|20346.1|0
1597289700000|2020-08-13 03:35:00|20386.4|20346.4|20386.4|20346.4|20392|20352|20380.6|20340.6|0
1597290000000|2020-08-13 03:40:00|20386.3|20346.3|20392.2|20352.2|20392.3|20352.3|20380.7|20340.7|0
1597290300000|2020-08-13 03:45:00|20392.3|20352.3|20403.5|20363.5|20403.8|20363.8|20392.2|20352.2|0
1597290600000|2020-08-13 03:50:00|20403.4|20363.4|20403.1|20363.1|20403.5|20363.5|20391.8|20351.8|0
1597290900000|2020-08-13 03:55:00|20403.2|20363.2|20403|20363|20408.4|20368.4|20397.4|20357.4|0
1597291200000|2020-08-13 04:00:00|20402.8|20362.8|20414.3|20374.3|20414.6|20374.6|20402.8|20362.8|0
1597291500000|2020-08-13 04:05:00|20414.4|20374.4|20408.9|20368.9|20414.4|20374.4|20408.7|20368.7|0
1597291800000|2020-08-13 04:10:00|20408.7|20368.7|20408.9|20368.9|20409.2|20369.2|20408.7|20368.7|0
1597292100000|2020-08-13 04:15:00|20409|20369|20414.8|20374.8|20414.8|20374.8|20408.7|20368.7|0
1597292400000|2020-08-13 04:20:00|20414.6|20374.6|20414.6|20374.6|20414.8|20374.8|20414.4|20374.4|0
1597292700000|2020-08-13 04:25:00|20414.5|20374.5|20409.2|20369.2|20414.6|20374.6|20408.7|20368.7|0
1597293000000|2020-08-13 04:30:00|20409|20369|20420.5|20380.5|20420.7|20380.7|20409|20369|0
1597293300000|2020-08-13 04:35:00|20420.7|20380.7|20431.6|20391.6|20431.6|20391.6|20420.5|20380.5|0
1597293600000|2020-08-13 04:40:00|20431.8|20391.8|20421.2|20381.2|20431.8|20391.8|20421.2|20381.2|0
1597293900000|2020-08-13 04:45:00|20421.3|20381.3|20421.6|20381.6|20427|20387|20415.3|20375.3|0
1597294200000|2020-08-13 04:50:00|20421.5|20381.5|20421.4|20381.4|20421.6|20381.6|20421.1|20381.1|0
1597294500000|2020-08-13 04:55:00|20421.6|20381.6|20415.7|20375.7|20421.6|20381.6|20415.5|20375.5|0
1597294800000|2020-08-13 05:00:00|20415.5|20375.5|20414.7|20374.7|20415.5|20375.5|20386.3|20346.3|0
1597295100000|2020-08-13 05:05:00|20414.5|20374.5|20408.8|20368.8|20414.7|20374.7|20403.2|20363.2|0
1597295400000|2020-08-13 05:10:00|20408.7|20368.7|20402.7|20362.7|20408.8|20368.8|20391.6|20351.6|0
1597295700000|2020-08-13 05:15:00|20402.5|20362.5|20414.7|20374.7|20414.7|20374.7|20397|20357|0
1597296000000|2020-08-13 05:20:00|20414.5|20374.5|20414.7|20374.7|20420.5|20380.5|20414.5|20374.5|0
1597296300000|2020-08-13 05:25:00|20414.8|20374.8|20414.8|20374.8|20420.6|20380.6|20414.5|20374.5|0
1597296600000|2020-08-13 05:30:00|20414.7|20374.7|20414.3|20374.3|20414.8|20374.8|20408.6|20368.6|0
1597296900000|2020-08-13 05:35:00|20414.4|20374.4|20408.9|20368.9|20414.8|20374.8|20408.8|20368.8|0
1597297200000|2020-08-13 05:40:00|20408.8|20368.8|20397.6|20357.6|20408.9|20368.9|20391.9|20351.9|0
1597297500000|2020-08-13 05:45:00|20397.7|20357.7|20397.7|20357.7|20403.4|20363.4|20391.9|20351.9|0
1597297800000|2020-08-13 05:50:00|20397.6|20357.6|20385.8|20345.8|20398.1|20358.1|20385.8|20345.8|0
1597298100000|2020-08-13 05:55:00|20386|20346|20380.9|20340.9|20391.7|20351.7|20380.4|20340.4|0
1597298400000|2020-08-13 06:00:00|20380.7|20340.7|20410.9|20395.9|20425.9|20410.9|20375.3|20335.3|60
1597298700000|2020-08-13 06:05:00|20415.9|20400.9|20400.9|20385.9|20415.9|20400.9|20400.9|20385.9|14
1597299000000|2020-08-13 06:10:00|20395.9|20380.9|20395.9|20380.9|20410.9|20395.9|20390.9|20375.9|24
1597299300000|2020-08-13 06:15:00|20390.9|20375.9|20370.9|20355.9|20390.9|20375.9|20360.9|20345.9|41
1597299600000|2020-08-13 06:20:00|20365.9|20350.9|20370.9|20355.9|20370.9|20355.9|20365.9|20350.9|14
1597299900000|2020-08-13 06:25:00|20375.9|20360.9|20370.9|20355.9|20380.9|20365.9|20360.9|20345.9|27
1597300200000|2020-08-13 06:30:00|20375.9|20360.9|20380.9|20365.9|20380.9|20365.9|20375.9|20360.9|4
1597300500000|2020-08-13 06:35:00|20385.9|20370.9|20375.9|20360.9|20385.9|20370.9|20375.9|20360.9|17
1597300800000|2020-08-13 06:40:00|20385.9|20370.9|20365.9|20350.9|20385.9|20370.9|20365.9|20350.9|12
1597301100000|2020-08-13 06:45:00|20370.9|20355.9|20380.9|20365.9|20380.9|20365.9|20370.9|20355.9|8
1597301400000|2020-08-13 06:50:00|20385.9|20370.9|20380.9|20365.9|20385.9|20370.9|20380.9|20365.9|3
1597301700000|2020-08-13 06:55:00|20385.9|20370.9|20395.9|20380.9|20405.9|20390.9|20385.9|20370.9|46
1597302000000|2020-08-13 07:00:00|20400.9|20385.9|20405.9|20390.9|20420.9|20405.9|20365.9|20350.9|426
1597302300000|2020-08-13 07:05:00|20410.9|20395.9|20425.9|20410.9|20440.9|20425.9|20370.9|20355.9|368
1597302600000|2020-08-13 07:10:00|20430.9|20415.9|20455.9|20440.9|20465.9|20450.9|20425.9|20410.9|288
1597302900000|2020-08-13 07:15:00|20450.9|20435.9|20470.9|20455.9|20470.9|20455.9|20430.9|20415.9|225
1597303200000|2020-08-13 07:20:00|20475.9|20460.9|20475.9|20460.9|20475.9|20460.9|20460.9|20445.9|167
1597303500000|2020-08-13 07:25:00|20480.9|20465.9|20425.9|20410.9|20485.9|20470.9|20415.9|20400.9|240
1597303800000|2020-08-13 07:30:00|20430.9|20415.9|20400.9|20385.9|20430.9|20415.9|20395.9|20380.9|165
1597304100000|2020-08-13 07:35:00|20405.9|20390.9|20405.9|20390.9|20410.9|20395.9|20385.9|20370.9|113
1597304400000|2020-08-13 07:40:00|20403.3|20388.3|20428.3|20413.3|20433.3|20418.3|20393.3|20378.3|162
1597304700000|2020-08-13 07:45:00|20423.3|20408.3|20398.3|20383.3|20443.3|20428.3|20393.3|20378.3|109
1597305000000|2020-08-13 07:50:00|20403.3|20388.3|20413.3|20398.3|20433.3|20418.3|20398.3|20383.3|84
1597305300000|2020-08-13 07:55:00|20418.3|20403.3|20418.3|20403.3|20428.3|20413.3|20413.3|20398.3|53
1597305600000|2020-08-13 08:00:00|20423.3|20408.3|20413.3|20398.3|20438.3|20423.3|20408.3|20393.3|70
1597305900000|2020-08-13 08:05:00|20408.3|20393.3|20413.3|20398.3|20418.3|20403.3|20373.3|20358.3|173
1597306200000|2020-08-13 08:10:00|20408.3|20393.3|20418.3|20403.3|20423.3|20408.3|20408.3|20393.3|24
1597306500000|2020-08-13 08:15:00|20408.3|20393.3|20398.3|20383.3|20408.3|20393.3|20388.3|20373.3|77
1597306800000|2020-08-13 08:20:00|20403.3|20388.3|20383.3|20368.3|20403.3|20388.3|20383.3|20368.3|98
1597307100000|2020-08-13 08:25:00|20388.3|20373.3|20383.3|20368.3|20393.3|20378.3|20383.3|20368.3|48
1597307400000|2020-08-13 08:30:00|20378.3|20363.3|20383.3|20368.3|20393.3|20378.3|20368.3|20353.3|70
1597307700000|2020-08-13 08:35:00|20388.3|20373.3|20393.3|20378.3|20393.3|20378.3|20383.3|20368.3|30
1597308000000|2020-08-13 08:40:00|20388.3|20373.3|20383.3|20368.3|20393.3|20378.3|20378.3|20363.3|64
1597308300000|2020-08-13 08:45:00|20373.3|20358.3|20398.3|20383.3|20403.3|20388.3|20373.3|20358.3|85
1597308600000|2020-08-13 08:50:00|20403.3|20388.3|20408.3|20393.3|20408.3|20393.3|20393.3|20378.3|66
1597308900000|2020-08-13 08:55:00|20403.3|20388.3|20383.3|20368.3|20408.3|20393.3|20383.3|20368.3|86
1597309200000|2020-08-13 09:00:00|20388.3|20373.3|20403.3|20388.3|20403.3|20388.3|20388.3|20373.3|31
1597309500000|2020-08-13 09:05:00|20408.3|20393.3|20403.3|20388.3|20408.3|20393.3|20398.3|20383.3|90
1597309800000|2020-08-13 09:10:00|20408.3|20393.3|20413.3|20398.3|20428.3|20413.3|20408.3|20393.3|38
1597310100000|2020-08-13 09:15:00|20408.3|20393.3|20413.3|20398.3|20418.3|20403.3|20393.3|20378.3|46
1597310400000|2020-08-13 09:20:00|20408.3|20393.3|20398.3|20383.3|20413.3|20398.3|20398.3|20383.3|12
1597310700000|2020-08-13 09:25:00|20408.3|20393.3|20423.3|20408.3|20423.3|20408.3|20398.3|20383.3|28
1597311000000|2020-08-13 09:30:00|20428.3|20413.3|20418.3|20403.3|20428.3|20413.3|20413.3|20398.3|30
1597311300000|2020-08-13 09:35:00|20428.3|20413.3|20418.3|20403.3|20428.3|20413.3|20418.3|20403.3|25
1597311600000|2020-08-13 09:40:00|20423.3|20408.3|20428.3|20413.3|20428.3|20413.3|20423.3|20408.3|49
1597311900000|2020-08-13 09:45:00|20433.3|20418.3|20438.3|20423.3|20443.3|20428.3|20433.3|20418.3|54
1597312200000|2020-08-13 09:50:00|20443.3|20428.3|20443.3|20428.3|20453.3|20438.3|20438.3|20423.3|42
1597312500000|2020-08-13 09:55:00|20438.3|20423.3|20438.3|20423.3|20438.3|20423.3|20428.3|20413.3|34
1597312800000|2020-08-13 10:00:00|20433.3|20418.3|20438.3|20423.3|20438.3|20423.3|20428.3|20413.3|28
1597313100000|2020-08-13 10:05:00|20443.3|20428.3|20438.3|20423.3|20443.3|20428.3|20433.3|20418.3|61
1597313400000|2020-08-13 10:10:00|20443.3|20428.3|20433.3|20418.3|20443.3|20428.3|20428.3|20413.3|26
1597313700000|2020-08-13 10:15:00|20428.3|20413.3|20423.3|20408.3|20428.3|20413.3|20418.3|20403.3|53
1597314000000|2020-08-13 10:20:00|20428.3|20413.3|20433.3|20418.3|20433.3|20418.3|20423.3|20408.3|22
1597314300000|2020-08-13 10:25:00|20428.3|20413.3|20433.3|20418.3|20438.3|20423.3|20428.3|20413.3|19
1597314600000|2020-08-13 10:30:00|20428.3|20413.3|20428.3|20413.3|20433.3|20418.3|20418.3|20403.3|31
1597314900000|2020-08-13 10:35:00|20433.3|20418.3|20438.3|20423.3|20443.3|20428.3|20428.3|20413.3|54
1597315200000|2020-08-13 10:40:00|20443.3|20428.3|20448.3|20433.3|20448.3|20433.3|20438.3|20423.3|36
1597315500000|2020-08-13 10:45:00|20443.3|20428.3|20433.3|20418.3|20443.3|20428.3|20433.3|20418.3|38
1597315800000|2020-08-13 10:50:00|20423.3|20408.3|20428.3|20413.3|20433.3|20418.3|20423.3|20408.3|26
1597316100000|2020-08-13 10:55:00|20423.3|20408.3|20403.3|20388.3|20423.3|20408.3|20393.3|20378.3|47
1597316400000|2020-08-13 11:00:00|20408.3|20393.3|20403.3|20388.3|20418.3|20403.3|20403.3|20388.3|38
1597316700000|2020-08-13 11:05:00|20408.3|20393.3|20403.3|20388.3|20408.3|20393.3|20403.3|20388.3|14
1597317000000|2020-08-13 11:10:00|20398.3|20383.3|20398.3|20383.3|20398.3|20383.3|20393.3|20378.3|42
1597317300000|2020-08-13 11:15:00|20393.3|20378.3|20403.3|20388.3|20403.3|20388.3|20393.3|20378.3|47
1597317600000|2020-08-13 11:20:00|20398.3|20383.3|20388.3|20373.3|20398.3|20383.3|20388.3|20373.3|55
1597317900000|2020-08-13 11:25:00|20383.3|20368.3|20383.3|20368.3|20388.3|20373.3|20378.3|20363.3|34
1597318200000|2020-08-13 11:30:00|20388.3|20373.3|20388.3|20373.3|20388.3|20373.3|20378.3|20363.3|34
1597318500000|2020-08-13 11:35:00|20393.3|20378.3|20378.3|20363.3|20393.3|20378.3|20373.3|20358.3|42
1597318800000|2020-08-13 11:40:00|20378.7|20363.7|20378.7|20363.7|20388.7|20373.7|20378.7|20363.7|42
1597319100000|2020-08-13 11:45:00|20383.7|20368.7|20388.7|20373.7|20393.7|20378.7|20383.7|20368.7|14
1597319400000|2020-08-13 11:50:00|20383.7|20368.7|20383.7|20368.7|20388.7|20373.7|20383.7|20368.7|24
1597319700000|2020-08-13 11:55:00|20388.7|20373.7|20383.7|20368.7|20388.7|20373.7|20383.7|20368.7|8
1597320000000|2020-08-13 12:00:00|20378.7|20363.7|20373.7|20358.7|20383.7|20368.7|20368.7|20353.7|29
1597320300000|2020-08-13 12:05:00|20378.7|20363.7|20378.7|20363.7|20378.7|20363.7|20378.7|20363.7|17
1597320600000|2020-08-13 12:10:00|20373.7|20358.7|20378.7|20363.7|20378.7|20363.7|20373.7|20358.7|25
1597320900000|2020-08-13 12:15:00|20383.7|20368.7|20368.7|20353.7|20383.7|20368.7|20368.7|20353.7|49
1597321200000|2020-08-13 12:20:00|20363.7|20348.7|20348.7|20333.7|20368.7|20353.7|20348.7|20333.7|106
1597321500000|2020-08-13 12:25:00|20353.7|20338.7|20343.7|20328.7|20358.7|20343.7|20328.7|20313.7|111
1597321800000|2020-08-13 12:30:00|20353.7|20338.7|20363.7|20348.7|20378.7|20363.7|20343.7|20328.7|137
1597322100000|2020-08-13 12:35:00|20358.7|20343.7|20363.7|20348.7|20368.7|20353.7|20348.7|20333.7|100
1597322400000|2020-08-13 12:40:00|20368.7|20353.7|20368.7|20353.7|20378.7|20363.7|20368.7|20353.7|80
1597322700000|2020-08-13 12:45:00|20363.7|20348.7|20373.7|20358.7|20373.7|20358.7|20358.7|20343.7|32
1597323000000|2020-08-13 12:50:00|20368.7|20353.7|20368.7|20353.7|20378.7|20363.7|20353.7|20338.7|38
1597323300000|2020-08-13 12:55:00|20373.7|20358.7|20363.7|20348.7|20373.7|20358.7|20363.7|20348.7|41
1597323600000|2020-08-13 13:00:00|20368.7|20353.7|20338.7|20323.7|20373.7|20358.7|20328.7|20313.7|108
1597323900000|2020-08-13 13:05:00|20333.7|20318.7|20338.7|20323.7|20343.7|20328.7|20323.7|20308.7|104
1597324200000|2020-08-13 13:10:00|20333.7|20318.7|20323.7|20308.7|20338.7|20323.7|20318.7|20303.7|45
1597324500000|2020-08-13 13:15:00|20328.7|20313.7|20328.7|20313.7|20333.7|20318.7|20323.7|20308.7|87
1597324800000|2020-08-13 13:20:00|20333.7|20318.7|20333.7|20318.7|20338.7|20323.7|20323.7|20308.7|32
1597325100000|2020-08-13 13:25:00|20328.7|20313.7|20313.7|20298.7|20328.7|20313.7|20313.7|20298.7|75
1597325400000|2020-08-13 13:30:00|20318.7|20303.7|20298.7|20283.7|20318.7|20303.7|20288.7|20273.7|229
1597325700000|2020-08-13 13:35:00|20293.7|20278.7|20298.7|20283.7|20308.7|20293.7|20293.7|20278.7|153
1597326000000|2020-08-13 13:40:00|20288.7|20273.7|20338.7|20323.7|20338.7|20323.7|20283.7|20268.7|186
1597326300000|2020-08-13 13:45:00|20333.7|20318.7|20303.7|20288.7|20333.7|20318.7|20298.7|20283.7|93
1597326600000|2020-08-13 13:50:00|20293.7|20278.7|20313.7|20298.7|20318.7|20303.7|20288.7|20273.7|114
1597326900000|2020-08-13 13:55:00|20308.7|20293.7|20338.7|20323.7|20338.7|20323.7|20308.7|20293.7|64
1597327200000|2020-08-13 14:00:00|20343.7|20328.7|20343.7|20328.7|20343.7|20328.7|20323.7|20308.7|78
1597327500000|2020-08-13 14:05:00|20338.7|20323.7|20333.7|20318.7|20338.7|20323.7|20318.7|20303.7|70
1597327800000|2020-08-13 14:10:00|20334.3|20319.3|20334.3|20319.3|20344.3|20329.3|20329.3|20314.3|47
1597328100000|2020-08-13 14:15:00|20329.3|20314.3|20329.3|20314.3|20334.3|20319.3|20319.3|20304.3|137
1597328400000|2020-08-13 14:20:00|20324.3|20309.3|20314.3|20299.3|20329.3|20314.3|20309.3|20294.3|96
1597328700000|2020-08-13 14:25:00|20319.3|20304.3|20314.3|20299.3|20319.3|20304.3|20309.3|20294.3|35
1597329000000|2020-08-13 14:30:00|20319.3|20304.3|20334.3|20319.3|20339.3|20324.3|20314.3|20299.3|57
1597329300000|2020-08-13 14:35:00|20329.3|20314.3|20339.3|20324.3|20339.3|20324.3|20324.3|20309.3|93
1597329600000|2020-08-13 14:40:00|20334.3|20319.3|20339.3|20324.3|20349.3|20334.3|20329.3|20314.3|100
1597329900000|2020-08-13 14:45:00|20334.3|20319.3|20339.3|20324.3|20344.3|20329.3|20334.3|20319.3|75
1597330200000|2020-08-13 14:50:00|20334.3|20319.3|20329.3|20314.3|20334.3|20319.3|20319.3|20304.3|73
1597330500000|2020-08-13 14:55:00|20324.3|20309.3|20334.3|20319.3|20334.3|20319.3|20314.3|20299.3|95
1597330800000|2020-08-13 15:00:00|20339.3|20324.3|20349.3|20334.3|20354.3|20339.3|20329.3|20314.3|105
1597331100000|2020-08-13 15:05:00|20344.3|20329.3|20359.3|20344.3|20359.3|20344.3|20344.3|20329.3|67
1597331400000|2020-08-13 15:10:00|20354.3|20339.3|20369.3|20354.3|20379.3|20364.3|20354.3|20339.3|136
1597331700000|2020-08-13 15:15:00|20374.3|20359.3|20354.3|20339.3|20379.3|20364.3|20354.3|20339.3|242
1597332000000|2020-08-13 15:20:00|20349.3|20334.3|20339.3|20324.3|20349.3|20334.3|20319.3|20304.3|445
1597332300000|2020-08-13 15:25:00|20344.3|20329.3|20324.3|20309.3|20344.3|20329.3|20324.3|20309.3|774
1597332600000|2020-08-13 15:30:00|20329.3|20314.3|20264.3|20249.3|20329.3|20314.3|20254.3|20239.3|617
1597332900000|2020-08-13 15:35:00|20274.3|20259.3|20264.3|20249.3|20279.3|20264.3|20264.3|20249.3|326
1597333200000|2020-08-13 15:40:00|20269.3|20254.3|20259.3|20244.3|20269.3|20254.3|20259.3|20244.3|765
1597333500000|2020-08-13 15:45:00|20269.3|20254.3|20269.3|20254.3|20279.3|20264.3|20264.3|20249.3|443
1597333800000|2020-08-13 15:50:00|20264.3|20249.3|20269.3|20244.3|20269.3|20249.3|20259.3|20239.3|28
1597334100000|2020-08-13 15:55:00|20274.3|20249.3|20274.3|20254.3|20279.3|20254.3|20269.3|20249.3|49
1597334400000|2020-08-13 16:00:00|20269.3|20249.3|20279.3|20254.3|20279.3|20254.3|20269.3|20249.3|63
1597334700000|2020-08-13 16:05:00|20284.3|20259.3|20279.3|20259.3|20284.3|20264.3|20279.3|20254.3|6
1597335300000|2020-08-13 16:15:00|20284.3|20264.3|20284.3|20259.3|20284.3|20264.3|20284.3|20259.3|9
1597335600000|2020-08-13 16:20:00|20279.3|20264.3|20289.3|20269.3|20289.3|20269.3|20279.3|20259.3|13
1597335900000|2020-08-13 16:25:00|20284.3|20264.3|20284.3|20264.3|20289.3|20269.3|20284.3|20264.3|7
1597336200000|2020-08-13 16:30:00|20279.3|20259.3|20284.3|20259.3|20284.3|20264.3|20279.3|20259.3|17
1597336500000|2020-08-13 16:35:00|20279.3|20254.3|20279.3|20259.3|20279.3|20259.3|20274.3|20254.3|6
1597336800000|2020-08-13 16:40:00|20284.3||20284.3||20284.3||20284.3||2
1597337100000|2020-08-13 16:45:00|20279.3|20254.3|20279.3|20254.3|20284.3|20254.3|20279.3|20254.3|2
1597337400000|2020-08-13 16:50:00|20274.3||20279.3||20279.3||20274.3||1
1597337700000|2020-08-13 16:55:00|20274.3|20249.3|20284.3|20259.3|20284.3|20259.3|20269.3|20249.3|18
1597338000000|2020-08-13 17:00:00|20279.3|20264.3|20279.3|20254.3|20279.3|20264.3|20279.3|20254.3|11
1597338300000|2020-08-13 17:05:00|20274.3|20249.3|20274.3|20249.3|20274.3|20249.3|20274.3|20249.3|3
1597338600000|2020-08-13 17:10:00|20279.3|20254.3|20279.3|20254.3|20279.3|20254.3|20279.3|20254.3|2
1597338900000|2020-08-13 17:15:00|20278.3|20250.3|20274.3|20249.3|20278.3|20254.3|20269.3|20249.3|1
1597339200000|2020-08-13 17:20:00|20278.3|20250.3|20269.3|20244.3|20278.3|20250.3|20269.3|20244.3|4
1597339500000|2020-08-13 17:25:00|20264.3|20239.3|20264.3|20239.3|20264.3|20244.3|20259.3|20239.3|6
1597339800000|2020-08-13 17:30:00|20259.3|20234.3|20244.3|20219.3|20259.3|20234.3|20239.3|20219.3|30
1597340100000|2020-08-13 17:35:00|20239.3|20214.3|20244.3|20219.3|20244.3|20224.3|20234.3|20214.3|9
1597340400000|2020-08-13 17:40:00|20248.3|20224.3|20249.3|20224.3|20249.3|20224.3|20248.3|20219.3|1
1597340700000|2020-08-13 17:45:00|20254.3|20229.3|20269.3|20244.3|20269.3|20244.3|20254.3|20229.3|3
1597341300000|2020-08-13 17:55:00|20264.3|20239.3|20259.3|20234.3|20264.3|20239.3|20259.3|20234.3|14
1597341600000|2020-08-13 18:00:00|20254.3|20229.3|20239.3|20214.3|20254.3|20229.3|20234.3|20209.3|12
1597341900000|2020-08-13 18:05:00|20243.3|20219.3|20244.3|20219.3|20249.3|20224.3|20243.3|20214.3|4
1597342200000|2020-08-13 18:10:00|20239.3|20214.3|20234.3|20209.3|20239.3|20214.3|20229.3|20204.3|14
1597342500000|2020-08-13 18:15:00|20239.3|20214.3|20209.3|20189.3|20239.3|20214.3|20209.3|20189.3|9
1597342800000|2020-08-13 18:20:00|20204.3|20184.3|20189.3|20169.3|20209.3|20184.3|20184.3|20164.3|75
1597343100000|2020-08-13 18:25:00|20194.3|20164.3|20214.3|20199.3|20224.3|20204.3|20194.3|20164.3|14
1597343400000|2020-08-13 18:30:00|20209.3|20194.3|20199.3|20184.3|20209.3|20194.3|20199.3|20184.3|6
1597343700000|2020-08-13 18:35:00|20189.3|20174.3|20169.3|20154.3|20189.3|20174.3|20169.3|20154.3|12
1597344000000|2020-08-13 18:40:00|20179.3|20164.3|20184.3|20169.3|20189.3|20174.3|20179.3|20164.3|41
1597344300000|2020-08-13 18:45:00|20189.3|20174.3|20184.3|20169.3|20189.3|20174.3|20184.3|20169.3|39
1597344600000|2020-08-13 18:50:00|20154.3|20139.3|20164.3|20149.3|20164.3|20149.3|20144.3|20129.3|6
1597344900000|2020-08-13 18:55:00|20159.3|20144.3|20184.3|20169.3|20184.3|20169.3|20149.3|20134.3|32
1597345200000|2020-08-13 19:00:00|20179.3|20164.3|20179.3|20164.3|20179.3|20164.3|20169.3|20154.3|5
1597345500000|2020-08-13 19:05:00|20169.3|20154.3|20164.3|20149.3|20169.3|20154.3|20164.3|20149.3|2
1597345800000|2020-08-13 19:10:00|20179.3|20164.3|20189.3|20174.3|20189.3|20174.3|20179.3|20164.3|15
1597346100000|2020-08-13 19:15:00|20194.3|20179.3|20209.3|20194.3|20209.3|20194.3|20194.3|20179.3|5
1597346400000|2020-08-13 19:20:00|20214.3|20199.3|20214.3|20199.3|20214.3|20199.3|20214.3|20199.3|3
1597346700000|2020-08-13 19:25:00|20219.3|20204.3|20214.3|20199.3|20219.3|20204.3|20214.3|20199.3|4
1597347000000|2020-08-13 19:30:00|20224.3|20209.3|20224.3|20209.3|20224.3|20209.3|20224.3|20209.3|3
1597347300000|2020-08-13 19:35:00|20229.3|20214.3|20229.3|20214.3|20229.3|20214.3|20229.3|20214.3|4
1597347600000|2020-08-13 19:40:00|20224.3|20209.3|20229.3|20214.3|20229.3|20214.3|20224.3|20209.3|5
1597347900000|2020-08-13 19:45:00|20219.3|20204.3|20229.3|20214.3|20229.3|20214.3|20219.3|20204.3|8
1597348200000|2020-08-13 19:50:00|20224.3|20209.3|20224.3|20209.3|20229.3|20214.3|20224.3|20209.3|13
1597348500000|2020-08-13 19:55:00|20219.3|20204.3|20224.3|20209.3|20224.3|20209.3|20219.3|20204.3|5
1597348800000|2020-08-13 20:00:00|20236.9|20196.9|20214.7|20174.7|20240.1|20200.1|20212.9|20172.9|0
1597349100000|2020-08-13 20:05:00|20214.9|20174.9|20229.8|20189.8|20231.1|20191.1|20214.7|20174.7|0
1597349400000|2020-08-13 20:10:00|20230|20190|20234|20194|20238.4|20198.4|20228|20188|0
1597349700000|2020-08-13 20:15:00|20233.7|20193.7|20234.7|20194.7|20235.2|20195.2|20233.2|20193.2|0
1597350000000|2020-08-13 20:20:00|20235.2|20195.2|20235.2|20195.2|20235.7|20195.7|20234.7|20194.7|0
1597350300000|2020-08-13 20:25:00|20235.7|20195.7|20236.7|20196.7|20236.7|20196.7|20234.7|20194.7|0
1597350600000|2020-08-13 20:30:00|20237.2|20197.2|20240.8|20200.8|20246.8|20206.8|20234.7|20194.7|0
1597350900000|2020-08-13 20:35:00|20240.5|20200.5|20245|20205|20248.1|20208.1|20239.5|20199.5|0
1597351200000|2020-08-13 20:40:00|20244.8|20204.8|20248.1|20208.1|20248.1|20208.1|20243.8|20203.8|0
1597351500000|2020-08-13 20:45:00|20248.3|20208.3|20248.1|20208.1|20249.8|20209.8|20243.8|20203.8|0
1597351800000|2020-08-13 20:50:00|20247.8|20207.8|20249|20209|20255|20215|20246.8|20206.8|0
1597352100000|2020-08-13 20:55:00|20249.2|20209.2|20246.7|20206.7|20250.7|20210.7|20242.9|20202.9|0
1597352400000|2020-08-13 21:00:00|20246.2|20206.2|20245.7|20205.7|20246.2|20206.2|20245.7|20205.7|0
1597352700000|2020-08-13 21:05:00|20244.7|20204.7|20244.2|20204.2|20245.2|20205.2|20243.7|20203.7|0
1597353000000|2020-08-13 21:10:00|20243.7|20203.7|20242.2|20202.2|20243.7|20203.7|20242.2|20202.2|0
1597353300000|2020-08-13 21:15:00|20242.7|20202.7|20242.2|20202.2|20243.7|20203.7|20241.6|20201.6|0
1597353600000|2020-08-13 21:20:00|20242.7|20202.7|20242.7|20202.7|20242.7|20202.7|20241.6|20201.6|0
1597353900000|2020-08-13 21:25:00|20242.2|20202.2|20241.6|20201.6|20242.2|20202.2|20241.6|20201.6|0
1597354200000|2020-08-13 21:30:00|20242.7|20202.7|20241.6|20201.6|20242.7|20202.7|20241.6|20201.6|0
1597354500000|2020-08-13 21:35:00|20242.7|20202.7|20242.7|20202.7|20242.7|20202.7|20242.2|20202.2|0
1597354800000|2020-08-13 21:40:00|20241.1|20201.1|20241.6|20201.6|20241.6|20201.6|20240.1|20200.1|0
1597355100000|2020-08-13 21:45:00|20242.2|20202.2|20243.2|20203.2|20243.7|20203.7|20242.2|20202.2|0
1597355400000|2020-08-13 21:50:00|20243.7|20203.7|20242.6|20202.6|20243.7|20203.7|20242.6|20202.6|0
1597355700000|2020-08-13 21:55:00|20243.1|20203.1|20242.6|20202.6|20243.6|20203.6|20242.6|20202.6|0
1597356000000|2020-08-13 22:00:00|20242.3|20202.3|20256.3|20216.3|20259.4|20219.4|20241.8|20201.8|0
1597356300000|2020-08-13 22:05:00|20256.5|20216.5|20249|20209|20257.6|20217.6|20247.3|20207.3|0
1597356600000|2020-08-13 22:10:00|20249.1|20209.1|20247.3|20207.3|20249.7|20209.7|20246.6|20206.6|0
1597356900000|2020-08-13 22:15:00|20247|20207|20250.3|20210.3|20252|20212|20246|20206|0
1597357200000|2020-08-13 22:20:00|20250.2|20210.2|20250.3|20210.3|20252.7|20212.7|20249|20209|0
1597357500000|2020-08-13 22:25:00|20250.5|20210.5|20250.3|20210.3|20253.3|20213.3|20250.3|20210.3|0
1597357800000|2020-08-13 22:30:00|20250.5|20210.5|20256.3|20216.3|20257.6|20217.6|20250.5|20210.5|0
1597358100000|2020-08-13 22:35:00|20256.5|20216.5|20259.4|20219.4|20259.4|20219.4|20256.3|20216.3|0
1597358400000|2020-08-13 22:40:00|20259.6|20219.6|20263.6|20223.6|20263.6|20223.6|20259.4|20219.4|0
1597358700000|2020-08-13 22:45:00|20263.9|20223.9|20257.6|20217.6|20266.7|20226.7|20257.6|20217.6|0
1597359000000|2020-08-13 22:50:00|20257.8|20217.8|20263.6|20223.6|20263.6|20223.6|20257.8|20217.8|0
1597359300000|2020-08-13 22:55:00|20263.4|20223.4|20265.3|20225.3|20267.3|20227.3|20262.4|20222.4|0
1597359600000|2020-08-13 23:00:00|20264.8|20224.8|20274.5|20234.5|20274.5|20234.5|20264.8|20224.8|0
1597359900000|2020-08-13 23:05:00|20274.7|20234.7|20278.8|20238.8|20284.8|20244.8|20274.7|20234.7|0
1597360200000|2020-08-13 23:10:00|20278.9|20238.9|20281.8|20241.8|20283.1|20243.1|20278.8|20238.8|0
1597360500000|2020-08-13 23:15:00|20281.6|20241.6|20280.5|20240.5|20281.8|20241.8|20277.5|20237.5|0
1597360800000|2020-08-13 23:20:00|20280|20240|20278.8|20238.8|20280|20240|20275.7|20235.7|0
1597361100000|2020-08-13 23:25:00|20278.7|20238.7|20277.5|20237.5|20280.5|20240.5|20275.7|20235.7|0
1597361400000|2020-08-13 23:30:00|20277.8|20237.8|20277.5|20237.5|20280.5|20240.5|20275.7|20235.7|0
1597361700000|2020-08-13 23:35:00|20277.6|20237.6|20281.8|20241.8|20281.8|20241.8|20277.6|20237.6|0
1597362000000|2020-08-13 23:40:00|20282.1|20242.1|20283.1|20243.1|20287.9|20247.9|20282.1|20242.1|0
1597362300000|2020-08-13 23:45:00|20282.8|20242.8|20292.7|20252.7|20292.7|20252.7|20280.5|20240.5|0
1597362600000|2020-08-13 23:50:00|20292.4|20252.4|20286.6|20246.6|20292.7|20252.7|20284.9|20244.9|0
1597362900000|2020-08-13 23:55:00|20286.5|20246.5|20285.1|20245.1|20286.6|20246.6|20282.4|20242.4|0
1597363200000|2020-08-14 00:00:00|20286.6|20246.6|20289.1|20249.1|20289.1|20249.1|20273.3|20233.3|0
1597363500000|2020-08-14 00:05:00|20289.2|20249.2|20290.9|20250.9|20290.9|20250.9|20278.8|20238.8|0
1597363800000|2020-08-14 00:10:00|20291|20251|20292.1|20252.1|20296.9|20256.9|20289.1|20249.1|0
1597364100000|2020-08-14 00:15:00|20292.4|20252.4|20268.6|20228.6|20302.2|20262.2|20268.6|20228.6|0
1597364400000|2020-08-14 00:20:00|20268.7|20228.7|20268.3|20228.3|20268.7|20228.7|20245.8|20205.8|0
1597364700000|2020-08-14 00:25:00|20268.4|20228.4|20268.1|20228.1|20279.7|20239.7|20262.3|20222.3|0
1597365000000|2020-08-14 00:30:00|20269.1|20229.1|20268.1|20228.1|20273.8|20233.8|20262.4|20222.4|0
1597365300000|2020-08-14 00:35:00|20267.9|20227.9|20262.6|20222.6|20274|20234|20262.6|20222.6|0
1597365600000|2020-08-14 00:40:00|20263.6|20223.6|20261.9|20221.9|20268.3|20228.3|20256.3|20216.3|0
1597365900000|2020-08-14 00:45:00|20261.8|20221.8|20262.2|20222.2|20262.2|20222.2|20256|20216|0
1597366200000|2020-08-14 00:50:00|20262.1|20222.1|20250.6|20210.6|20262.7|20222.7|20250.6|20210.6|0
1597366500000|2020-08-14 00:55:00|20250.4|20210.4|20250.8|20210.8|20256.8|20216.8|20244.8|20204.8|0
1597366800000|2020-08-14 01:00:00|20250.7|20210.7|20257.3|20217.3|20262.9|20222.9|20250.7|20210.7|0
1597367100000|2020-08-14 01:05:00|20257.2|20217.2|20251.6|20211.6|20257.2|20217.2|20251.3|20211.3|0
1597367400000|2020-08-14 01:10:00|20251.4|20211.4|20255.4|20215.4|20255.5|20215.5|20227.1|20187.1|0
1597367700000|2020-08-14 01:15:00|20255.2|20215.2|20232.1|20192.1|20255.5|20215.5|20220.8|20180.8|0
1597368000000|2020-08-14 01:20:00|20232|20192|20234.3|20194.3|20242.9|20202.9|20220.3|20180.3|0
1597368300000|2020-08-14 01:25:00|20235.3|20195.3|20237.9|20197.9|20242.9|20202.9|20234.7|20194.7|0
1597368600000|2020-08-14 01:30:00|20237.8|20197.8|20254.5|20214.5|20266.1|20226.1|20232|20192|0
1597368900000|2020-08-14 01:35:00|20254.7|20214.7|20260.6|20220.6|20260.7|20220.7|20249|20209|0
1597369200000|2020-08-14 01:40:00|20260.7|20220.7|20266.3|20226.3|20266.5|20226.5|20260.4|20220.4|0
1597369500000|2020-08-14 01:45:00|20266.5|20226.5|20272|20232|20272|20232|20254.9|20214.9|0
1597369800000|2020-08-14 01:50:00|20273|20233|20255.2|20215.2|20277.8|20237.8|20254.9|20214.9|0
1597370100000|2020-08-14 01:55:00|20255.3|20215.3|20252.5|20212.5|20260.9|20220.9|20249.5|20209.5|0
1597370400000|2020-08-14 02:00:00|20252.3|20212.3|20260.4|20220.4|20260.6|20220.6|20237.9|20197.9|0
1597370700000|2020-08-14 02:05:00|20258.4|20218.4|20266.5|20226.5|20266.6|20226.6|20249.1|20209.1|0
1597371000000|2020-08-14 02:10:00|20266.4|20226.4|20266.5|20226.5|20272.5|20232.5|20255.4|20215.4|0
1597371300000|2020-08-14 02:15:00|20266.3|20226.3|20274.7|20234.7|20278|20238|20266.3|20226.3|0
1597371600000|2020-08-14 02:20:00|20273.7|20233.7|20271.7|20231.7|20273.7|20233.7|20265.8|20225.8|0
1597371900000|2020-08-14 02:25:00|20271.6|20231.6|20271.9|20231.9|20272|20232|20266.3|20226.3|0
1597372200000|2020-08-14 02:30:00|20272|20232|20260.1|20220.1|20277.6|20237.6|20260.1|20220.1|0
1597372500000|2020-08-14 02:35:00|20260.2|20220.2|20266|20226|20271.5|20231.5|20254.7|20214.7|0
1597372800000|2020-08-14 02:40:00|20266.1|20226.1|20254.5|20214.5|20271.7|20231.7|20254.5|20214.5|0
1597373100000|2020-08-14 02:45:00|20255.5|20215.5|20265.8|20225.8|20265.8|20225.8|20254.4|20214.4|0
1597373400000|2020-08-14 02:50:00|20265.9|20225.9|20256.9|20216.9|20268.8|20228.8|20254|20214|0
1597373700000|2020-08-14 02:55:00|20257.9|20217.9|20265.3|20225.3|20265.6|20225.6|20248.3|20208.3|0
1597374000000|2020-08-14 03:00:00|20263.3|20223.3|20253.9|20213.9|20263.3|20223.3|20253.9|20213.9|0
1597374300000|2020-08-14 03:05:00|20253.7|20213.7|20264.9|20224.9|20265.1|20225.1|20242.2|20202.2|0
1597374600000|2020-08-14 03:10:00|20265|20225|20270.5|20230.5|20270.7|20230.7|20261.9|20221.9|0
1597374900000|2020-08-14 03:15:00|20270.6|20230.6|20270.4|20230.4|20276.4|20236.4|20270.4|20230.4|0
1597375200000|2020-08-14 03:20:00|20270.5|20230.5|20282|20242|20282.1|20242.1|20270.4|20230.4|0
1597375500000|2020-08-14 03:25:00|20281.9|20241.9|20261.9|20221.9|20281.9|20241.9|20259.2|20219.2|0
1597375800000|2020-08-14 03:30:00|20261.8|20221.8|20265|20225|20265|20225|20253.4|20213.4|0
1597376100000|2020-08-14 03:35:00|20265.1|20225.1|20265|20225|20270.5|20230.5|20264.8|20224.8|0
1597376400000|2020-08-14 03:40:00|20267.7|20227.7|20265|20225|20270.7|20230.7|20265|20225|0
1597376700000|2020-08-14 03:45:00|20267|20227|20270.7|20230.7|20270.9|20230.9|20265|20225|0
1597377000000|2020-08-14 03:50:00|20270.6|20230.6|20264.8|20224.8|20270.7|20230.7|20264.8|20224.8|0
1597377300000|2020-08-14 03:55:00|20264.9|20224.9|20270.7|20230.7|20276.3|20236.3|20264.8|20224.8|0
1597377600000|2020-08-14 04:00:00|20270.5|20230.5|20270.7|20230.7|20276.4|20236.4|20270.4|20230.4|0
1597377900000|2020-08-14 04:05:00|20270.6|20230.6|20270.9|20230.9|20270.9|20230.9|20270.5|20230.5|0
1597378200000|2020-08-14 04:10:00|20271|20231|20270.9|20230.9|20276.6|20236.6|20270.9|20230.9|0
1597378500000|2020-08-14 04:15:00|20271|20231|20276.4|20236.4|20276.6|20236.6|20270.9|20230.9|0
1597378800000|2020-08-14 04:20:00|20274.4|20234.4|20271|20231|20276.8|20236.8|20270.7|20230.7|0
1597379100000|2020-08-14 04:25:00|20271.1|20231.1|20276.4|20236.4|20276.6|20236.6|20271|20231|0
1597379400000|2020-08-14 04:30:00|20276.6|20236.6|20282.6|20242.6|20282.6|20242.6|20276.4|20236.4|0
1597379700000|2020-08-14 04:35:00|20282.5|20242.5|20282.5|20242.5|20282.6|20242.6|20282.3|20242.3|0
1597380000000|2020-08-14 04:40:00|20282.6|20242.6|20283.3|20243.3|20288.7|20248.7|20282.5|20242.5|0
1597380300000|2020-08-14 04:45:00|20283.1|20243.1|20277.4|20237.4|20283.2|20243.2|20277.2|20237.2|0
1597380600000|2020-08-14 04:50:00|20277.2|20237.2|20277.2|20237.2|20277.4|20237.4|20271.6|20231.6|0
1597380900000|2020-08-14 04:55:00|20275.2|20235.2|20265.9|20225.9|20275.2|20235.2|20265.9|20225.9|0
1597381200000|2020-08-14 05:00:00|20266.1|20226.1|20277.7|20237.7|20277.7|20237.7|20266.1|20226.1|0
1597381500000|2020-08-14 05:05:00|20277.9|20237.9|20272.1|20232.1|20277.9|20237.9|20272|20232|0
1597381800000|2020-08-14 05:10:00|20272.2|20232.2|20272|20232|20272.3|20232.3|20266.6|20226.6|0
1597382100000|2020-08-14 05:15:00|20272.1|20232.1|20272.1|20232.1|20272.3|20232.3|20272|20232|0
1597382400000|2020-08-14 05:20:00|20272|20232|20278.4|20238.4|20278.4|20238.4|20271.8|20231.8|0
1597382700000|2020-08-14 05:25:00|20278.5|20238.5|20273|20233|20284.3|20244.3|20272.8|20232.8|0
1597383000000|2020-08-14 05:30:00|20273.1|20233.1|20266.9|20226.9|20278.5|20238.5|20266.8|20226.8|0
1597383300000|2020-08-14 05:35:00|20267|20227|20270.1|20230.1|20270.1|20230.1|20261.4|20221.4|0
1597383600000|2020-08-14 05:40:00|20269.9|20229.9|20273.1|20233.1|20275.8|20235.8|20267.3|20227.3|0
1597383900000|2020-08-14 05:45:00|20273.2|20233.2|20261.9|20221.9|20278.9|20238.9|20261.9|20221.9|0
1597384200000|2020-08-14 05:50:00|20261.7|20221.7|20278.5|20238.5|20278.9|20238.9|20256.1|20216.1|0
1597384500000|2020-08-14 05:55:00|20278.7|20238.7|20283.8|20243.8|20290|20250|20278.2|20238.2|0
1597384800000|2020-08-14 06:00:00|20283.6|20243.6|20269.3|20254.3|20289.8|20259.3|20264.3|20238.4|19
1597385100000|2020-08-14 06:05:00|20274.3|20259.3|20269.3|20254.3|20274.3|20259.3|20264.3|20249.3|6
1597385400000|2020-08-14 06:10:00|20264.3|20249.3|20284.3|20269.3|20284.3|20269.3|20259.3|20244.3|27
1597385700000|2020-08-14 06:15:00|20294.3|20279.3|20279.3|20264.3|20299.3|20284.3|20279.3|20264.3|20
1597386000000|2020-08-14 06:20:00|20284.3|20269.3|20264.3|20249.3|20284.3|20269.3|20264.3|20249.3|16
1597386300000|2020-08-14 06:25:00|20259.3|20244.3|20274.3|20259.3|20274.3|20259.3|20259.3|20244.3|10
1597386600000|2020-08-14 06:30:00|20269.3|20254.3|20259.3|20244.3|20269.3|20254.3|20259.3|20244.3|26
1597386900000|2020-08-14 06:35:00|20264.3|20249.3|20264.3|20249.3|20264.3|20249.3|20264.3|20249.3|2
1597387200000|2020-08-14 06:40:00|20279.3|20264.3|20289.3|20274.3|20299.3|20284.3|20279.3|20264.3|15
1597387500000|2020-08-14 06:45:00|20284.3|20269.3|20284.3|20269.3|20294.3|20279.3|20274.3|20259.3|14
1597387800000|2020-08-14 06:50:00|20274.3|20259.3|20274.3|20259.3|20284.3|20269.3|20269.3|20254.3|17
1597388100000|2020-08-14 06:55:00|20279.3|20264.3|20199.3|20184.3|20279.3|20264.3|20199.3|20184.3|128
1597388400000|2020-08-14 07:00:00|20189.3|20174.3|20164.3|20149.3|20209.3|20194.3|20154.3|20139.3|501
1597388700000|2020-08-14 07:05:00|20169.3|20154.3|20089.3|20074.3|20169.3|20154.3|20069.3|20054.3|518
1597389000000|2020-08-14 07:10:00|20084.3|20069.3|20099.3|20084.3|20104.3|20089.3|20074.3|20059.3|397
1597389300000|2020-08-14 07:15:00|20094.3|20079.3|20099.3|20084.3|20099.3|20084.3|20039.3|20024.3|443
1597389600000|2020-08-14 07:20:00|20104.3|20089.3|20084.3|20069.3|20104.3|20089.3|20079.3|20064.3|261
1597389900000|2020-08-14 07:25:00|20089.3|20074.3|20114.3|20099.3|20124.3|20109.3|20084.3|20069.3|205
1597390200000|2020-08-14 07:30:00|20109.3|20094.3|20084.3|20069.3|20109.3|20094.3|20064.3|20049.3|269
1597390500000|2020-08-14 07:35:00|20079.3|20064.3|20064.3|20049.3|20084.3|20069.3|20064.3|20049.3|172
1597390800000|2020-08-14 07:40:00|20065.2|20050.2|20030.2|20015.2|20070.2|20055.2|20025.2|20010.2|294
1597391100000|2020-08-14 07:45:00|20025.2|20010.2|19975.2|19960.2|20025.2|20010.2|19970.2|19955.2|310
1597391400000|2020-08-14 07:50:00|19970.2|19955.2|19985.2|19970.2|19990.2|19975.2|19955.2|19940.2|300
1597391700000|2020-08-14 07:55:00|19980.2|19965.2|20005.2|19990.2|20015.2|20000.2|19975.2|19960.2|174
1597392000000|2020-08-14 08:00:00|20000.2|19985.2|19960.2|19945.2|20000.2|19985.2|19945.2|19930.2|353
1597392300000|2020-08-14 08:05:00|19965.2|19950.2|19930.2|19915.2|19965.2|19950.2|19915.2|19900.2|355
1597392600000|2020-08-14 08:10:00|19925.2|19910.2|19930.2|19915.2|19935.2|19920.2|19900.2|19885.2|180
1597392900000|2020-08-14 08:15:00|19925.2|19910.2|19885.2|19870.2|19940.2|19925.2|19885.2|19870.2|292
1597393200000|2020-08-14 08:20:00|19890.2|19875.2|19890.2|19875.2|19900.2|19885.2|19880.2|19865.2|238
1597393500000|2020-08-14 08:25:00|19885.2|19870.2|19895.2|19880.2|19905.2|19890.2|19870.2|19855.2|248
1597393800000|2020-08-14 08:30:00|19900.2|19885.2|19885.2|19870.2|19900.2|19885.2|19880.2|19865.2|145
1597394100000|2020-08-14 08:35:00|19880.2|19865.2|19910.2|19895.2|19915.2|19900.2|19870.2|19855.2|180
1597394400000|2020-08-14 08:40:00|19905.2|19890.2|19885.2|19870.2|19910.2|19895.2|19885.2|19870.2|159
1597394700000|2020-08-14 08:45:00|19880.2|19865.2|19860.2|19845.2|19880.2|19865.2|19850.2|19835.2|355
1597395000000|2020-08-14 08:50:00|19855.2|19840.2|19845.2|19830.2|19855.2|19840.2|19835.2|19820.2|256
1597395300000|2020-08-14 08:55:00|19850.2|19835.2|19855.2|19840.2|19860.2|19845.2|19845.2|19830.2|97
1597395600000|2020-08-14 09:00:00|19850.2|19835.2|19835.2|19820.2|19920.2|19905.2|19830.2|19815.2|279
1597395900000|2020-08-14 09:05:00|19840.2|19825.2|19835.2|19820.2|19840.2|19825.2|19820.2|19805.2|108
1597396200000|2020-08-14 09:10:00|19845.2|19830.2|19870.2|19855.2|19870.2|19855.2|19830.2|19815.2|165
1597396500000|2020-08-14 09:15:00|19865.2|19850.2|19895.2|19880.2|19900.2|19885.2|19865.2|19850.2|169
1597396800000|2020-08-14 09:20:00|19890.2|19875.2|19880.2|19865.2|19890.2|19875.2|19870.2|19855.2|175
1597397100000|2020-08-14 09:25:00|19875.2|19860.2|19915.2|19900.2|19925.2|19910.2|19875.2|19860.2|147
1597397400000|2020-08-14 09:30:00|19910.2|19895.2|19890.2|19875.2|19910.2|19895.2|19890.2|19875.2|134
1597397700000|2020-08-14 09:35:00|19885.2|19870.2|19860.2|19845.2|19890.2|19875.2|19860.2|19845.2|164
1597398000000|2020-08-14 09:40:00|19865.2|19850.2|19885.2|19870.2|19890.2|19875.2|19860.2|19845.2|92
1597398300000|2020-08-14 09:45:00|19890.2|19875.2|19880.2|19865.2|19895.2|19880.2|19875.2|19860.2|80
1597398600000|2020-08-14 09:50:00|19885.2|19870.2|19905.2|19890.2|19905.2|19890.2|19880.2|19865.2|146
1597398900000|2020-08-14 09:55:00|19910.2|19895.2|19930.2|19915.2|19935.2|19920.2|19900.2|19885.2|144
1597399200000|2020-08-14 10:00:00|19925.2|19910.2|19940.2|19925.2|19940.2|19925.2|19920.2|19905.2|221
1597399500000|2020-08-14 10:05:00|19935.2|19920.2|19905.2|19890.2|19935.2|19920.2|19905.2|19890.2|146
1597399800000|2020-08-14 10:10:00|19910.2|19895.2|19925.2|19910.2|19925.2|19910.2|19890.2|19875.2|199
1597400100000|2020-08-14 10:15:00|19920.2|19905.2|19915.2|19900.2|19925.2|19910.2|19910.2|19895.2|70
1597400400000|2020-08-14 10:20:00|19920.2|19905.2|19920.2|19905.2|19930.2|19915.2|19915.2|19900.2|62
1597400700000|2020-08-14 10:25:00|19925.2|19910.2|19910.2|19895.2|19935.2|19920.2|19910.2|19895.2|54
1597401000000|2020-08-14 10:30:00|19915.2|19900.2|19940.2|19925.2|19940.2|19925.2|19915.2|19900.2|122
1597401300000|2020-08-14 10:35:00|19945.2|19930.2|19955.2|19940.2|19960.2|19945.2|19945.2|19930.2|106
1597401600000|2020-08-14 10:40:00|19960.2|19945.2|19940.2|19925.2|19960.2|19945.2|19940.2|19925.2|76
1597401900000|2020-08-14 10:45:00|19945.2|19930.2|19960.2|19945.2|19960.2|19945.2|19945.2|19930.2|32
1597402200000|2020-08-14 10:50:00|19955.2|19940.2|19960.2|19945.2|19965.2|19950.2|19955.2|19940.2|64
1597402500000|2020-08-14 10:55:00|19965.2|19950.2|19960.2|19945.2|19965.2|19950.2|19955.2|19940.2|79
1597402800000|2020-08-14 11:00:00|19955.2|19940.2|19975.2|19960.2|19980.2|19965.2|19955.2|19940.2|88
1597403100000|2020-08-14 11:05:00|19980.2|19965.2|19980.2|19965.2|19980.2|19965.2|19965.2|19950.2|46
1597403400000|2020-08-14 11:10:00|19975.2|19960.2|19980.2|19965.2|19985.2|19970.2|19975.2|19960.2|100
1597403700000|2020-08-14 11:15:00|19975.2|19960.2|19960.2|19945.2|19975.2|19960.2|19955.2|19940.2|69
1597404000000|2020-08-14 11:20:00|19955.2|19940.2|19955.2|19940.2|19960.2|19945.2|19950.2|19935.2|40
1597404300000|2020-08-14 11:25:00|19960.2|19945.2|19965.2|19950.2|19965.2|19950.2|19960.2|19945.2|43
1597404600000|2020-08-14 11:30:00|19960.2|19945.2|19965.2|19950.2|19970.2|19955.2|19960.2|19945.2|44
1597404900000|2020-08-14 11:35:00|19970.2|19955.2|19965.2|19950.2|19975.2|19960.2|19955.2|19940.2|31
1597405200000|2020-08-14 11:40:00|19969.8|19954.8|19984.8|19969.8|19994.8|19979.8|19969.8|19954.8|57
1597405500000|2020-08-14 11:45:00|19989.8|19974.8|19989.8|19974.8|19994.8|19979.8|19989.8|19974.8|35
1597405800000|2020-08-14 11:50:00|19984.8|19969.8|19979.8|19964.8|19989.8|19974.8|19974.8|19959.8|55
1597406100000|2020-08-14 11:55:00|19984.8|19969.8|19984.8|19969.8|19989.8|19974.8|19979.8|19964.8|63
1597406400000|2020-08-14 12:00:00|19989.8|19974.8|19984.8|19969.8|19994.8|19979.8|19974.8|19959.8|57
1597406700000|2020-08-14 12:05:00|19979.8|19964.8|19984.8|19969.8|19994.8|19979.8|19979.8|19964.8|98
1597407000000|2020-08-14 12:10:00|19979.8|19964.8|20004.8|19989.8|20004.8|19989.8|19979.8|19964.8|87
1597407300000|2020-08-14 12:15:00|20009.8|19994.8|19999.8|19984.8|20019.8|20004.8|19999.8|19984.8|63
1597407600000|2020-08-14 12:20:00|19994.8|19979.8|19994.8|19979.8|19999.8|19984.8|19989.8|19974.8|75
1597407900000|2020-08-14 12:25:00|19999.8|19984.8|20009.8|19994.8|20014.8|19999.8|19994.8|19979.8|60
1597408200000|2020-08-14 12:30:00|20014.8|19999.8|20029.8|20014.8|20039.8|20024.8|19999.8|19984.8|187
1597408500000|2020-08-14 12:35:00|20034.8|20019.8|20024.8|20009.8|20034.8|20019.8|20019.8|20004.8|84
1597408800000|2020-08-14 12:40:00|20029.8|20014.8|20024.8|20009.8|20029.8|20014.8|20024.8|20009.8|79
1597409100000|2020-08-14 12:45:00|20019.8|20004.8|20009.8|19994.8|20024.8|20009.8|20009.8|19994.8|71
1597409400000|2020-08-14 12:50:00|20014.8|19999.8|20014.8|19999.8|20019.8|20004.8|20009.8|19994.8|66
1597409700000|2020-08-14 12:55:00|20009.8|19994.8|19994.8|19979.8|20009.8|19994.8|19994.8|19979.8|73
1597410000000|2020-08-14 13:00:00|19999.8|19984.8|19974.8|19959.8|19999.8|19984.8|19969.8|19954.8|108
1597410300000|2020-08-14 13:05:00|19969.8|19954.8|19969.8|19954.8|19974.8|19959.8|19964.8|19949.8|53
1597410600000|2020-08-14 13:10:00|19964.8|19949.8|19989.8|19974.8|19994.8|19979.8|19964.8|19949.8|58
1597410900000|2020-08-14 13:15:00|19984.8|19969.8|19989.8|19974.8|19994.8|19979.8|19979.8|19964.8|64
1597411200000|2020-08-14 13:20:00|19984.8|19969.8|20004.8|19989.8|20004.8|19989.8|19984.8|19969.8|36
1597411500000|2020-08-14 13:25:00|19999.8|19984.8|19994.8|19979.8|20004.8|19989.8|19989.8|19974.8|35
1597411800000|2020-08-14 13:30:00|19984.8|19969.8|19989.8|19974.8|20009.8|19994.8|19979.8|19964.8|148
1597412100000|2020-08-14 13:35:00|19994.8|19979.8|20009.8|19994.8|20014.8|19999.8|19994.8|19979.8|116
1597412400000|2020-08-14 13:40:00|20004.8|19989.8|20024.8|20009.8|20024.8|20009.8|19999.8|19984.8|291
1597412700000|2020-08-14 13:45:00|20029.8|20014.8|20004.8|19989.8|20029.8|20014.8|19999.8|19984.8|163
1597413000000|2020-08-14 13:50:00|20009.8|19994.8|20029.8|20014.8|20029.8|20014.8|19994.8|19979.8|85
1597413300000|2020-08-14 13:55:00|20024.8|20009.8|20029.8|20014.8|20034.8|20019.8|20019.8|20004.8|67
1597413600000|2020-08-14 14:00:00|20034.8|20019.8|20014.8|19999.8|20049.8|20034.8|20014.8|19999.8|171
1597413900000|2020-08-14 14:05:00|20009.8|19994.8|20039.8|20024.8|20039.8|20024.8|20009.8|19994.8|115
1597414200000|2020-08-14 14:10:00|20038.6|20023.6|19993.6|19978.6|20038.6|20023.6|19988.6|19973.6|113
1597414500000|2020-08-14 14:15:00|19998.6|19983.6|19978.6|19963.6|19998.6|19983.6|19978.6|19963.6|140
1597414800000|2020-08-14 14:20:00|19983.6|19968.6|20003.6|19988.6|20008.6|19993.6|19973.6|19958.6|118
1597415100000|2020-08-14 14:25:00|20008.6|19993.6|19988.6|19973.6|20008.6|19993.6|19983.6|19968.6|107
1597415400000|2020-08-14 14:30:00|19993.6|19978.6|20018.6|20003.6|20023.6|20008.6|19993.6|19978.6|144
1597415700000|2020-08-14 14:35:00|20023.6|20008.6|20018.6|20003.6|20028.6|20013.6|20013.6|19998.6|91
1597416000000|2020-08-14 14:40:00|20023.6|20008.6|20028.6|20013.6|20028.6|20013.6|20018.6|20003.6|70
1597416300000|2020-08-14 14:45:00|20023.6|20008.6|20048.6|20033.6|20048.6|20033.6|20023.6|20008.6|55
1597416600000|2020-08-14 14:50:00|20043.6|20028.6|20033.6|20018.6|20053.6|20038.6|20033.6|20018.6|196
1597416900000|2020-08-14 14:55:00|20028.6|20013.6|20028.6|20013.6|20038.6|20023.6|20023.6|20008.6|110
1597417200000|2020-08-14 15:00:00|20033.6|20018.6|20018.6|20003.6|20033.6|20018.6|20013.6|19998.6|91
1597417500000|2020-08-14 15:05:00|20013.6|19998.6|20038.6|20023.6|20043.6|20028.6|20013.6|19998.6|125
1597417800000|2020-08-14 15:10:00|20033.6|20018.6|20028.6|20013.6|20038.6|20023.6|20018.6|20003.6|110
1597418100000|2020-08-14 15:15:00|20038.6|20023.6|20018.6|20003.6|20038.6|20023.6|20018.6|20003.6|91
1597418400000|2020-08-14 15:20:00|20023.6|20008.6|20033.6|20018.6|20043.6|20028.6|20023.6|20008.6|183
1597418700000|2020-08-14 15:25:00|20028.6|20013.6|20043.6|20028.6|20043.6|20028.6|20028.6|20013.6|238
1597419000000|2020-08-14 15:30:00|20038.6|20023.6|20038.6|20023.6|20048.6|20033.6|20023.6|20008.6|461
1597419300000|2020-08-14 15:35:00|20043.6|20028.6|20018.6|20003.6|20043.6|20028.6|20008.6|19993.6|345
1597419600000|2020-08-14 15:40:00|20013.6|19998.6|20023.6|20008.6|20038.6|20023.6|20013.6|19998.6|52
1597419900000|2020-08-14 15:45:00|20028.6|20013.6|20003.6|19988.6|20028.6|20013.6|20003.6|19988.6|95
1597420200000|2020-08-14 15:50:00|20008.6|19983.6|19983.6|19963.6|20013.6|19993.6|19983.6|19963.6|42
1597420500000|2020-08-14 15:55:00|19988.6|19968.6|20008.6|19983.6|20008.6|19983.6|19988.6|19963.6|22
1597420800000|2020-08-14 16:00:00|20003.6|19988.6|20008.6|19983.6|20008.6|19988.6|20003.6|19978.6|6
1597421100000|2020-08-14 16:05:00|20003.6|19988.6|19993.6|19973.6|20003.6|19988.6|19988.6|19968.6|73
1597421400000|2020-08-14 16:10:00|19998.6|19978.6|20023.6|20003.6|20023.6|20003.6|19993.6|19978.6|125
1597421700000|2020-08-14 16:15:00|20018.6|19998.6|20023.6|19998.6|20023.6|20003.6|20008.6|19988.6|38
1597422000000|2020-08-14 16:20:00|20018.6|19993.6|20013.6|19993.6|20018.6|19993.6|20008.6|19988.6|9
1597422300000|2020-08-14 16:25:00|20008.6|19988.6|20008.6|19988.6|20013.6|19993.6|20008.6|19983.6|13
1597422600000|2020-08-14 16:30:00|20013.6|19993.6|20018.6|19993.6|20018.6|19998.6|20013.6|19993.6|1
1597422900000|2020-08-14 16:35:00|20023.6|19998.6|20028.6|20003.6|20028.6|20003.6|20018.6|19993.6|3
1597423200000|2020-08-14 16:40:00|20023.6|20008.6|20023.6|19998.6|20028.6|20008.6|20018.6|19998.6|0
1597423500000|2020-08-14 16:45:00|20018.6|19993.6|20018.6|19993.6|20018.6|19998.6|20008.6|19988.6|8
1597423800000|2020-08-14 16:50:00|20023.6|19998.6|20013.6|19993.6|20023.6|19998.6|20013.6|19988.6|1
1597424100000|2020-08-14 16:55:00|20018.6|19998.6|20023.6|19998.6|20028.6|20003.6|20018.6|19998.6|34
1597424400000|2020-08-14 17:00:00|20018.6|19993.6|20018.6|19993.6|20018.6|19993.6|20018.6|19993.6|1
1597424700000|2020-08-14 17:05:00|20013.6|19988.6|20018.6|19993.6|20018.6|19993.6|20008.6|19988.6|1
1597425000000|2020-08-14 17:10:00|20013.6|19998.6|20033.6|20008.6|20033.6|20008.6|20013.6|19998.6|1
1597425300000|2020-08-14 17:15:00|20028.6|20003.6|20028.6|20003.6|20028.6|20003.6|20023.6|19998.6|3
1597425600000|2020-08-14 17:20:00|20027.6|19999.6|20028.6|20003.6|20028.6|20003.6|20023.6|19998.6|4
1597425900000|2020-08-14 17:25:00|20023.6|19998.6|20028.6|20003.6|20028.6|20008.6|20023.6|19998.6|3
1597426200000|2020-08-14 17:30:00||20008.6||20008.6||20008.6||20003.6|0
1597426500000|2020-08-14 17:35:00|20023.6|20003.6|20028.6|20003.6|20028.6|20003.6|20018.6|19998.6|4
1597426800000|2020-08-14 17:40:00|20023.6|19998.6|20028.6|20003.6|20028.6|20003.6|20018.6|19998.6|0
1597427100000|2020-08-14 17:45:00|20023.6|19998.6|20023.6|19998.6|20028.6|20003.6|20023.6|19998.6|8
1597427400000|2020-08-14 17:50:00|20018.6|19993.6|20008.6|19983.6|20018.6|19993.6|20003.6|19983.6|37
1597427700000|2020-08-14 17:55:00|20003.6|19978.6|20008.6|19983.6|20008.6|19983.6|19998.6|19978.6|13
1597428000000|2020-08-14 18:00:00|20003.6|19978.6|20003.6|19978.6|20008.6|19983.6|19998.6|19978.6|2
1597428300000|2020-08-14 18:05:00|19998.6|19973.6|20003.6|19978.6|20003.6|19978.6|19998.6|19973.6|2
1597428600000|2020-08-14 18:10:00|20002.6|19974.6|20008.6|19983.6|20008.6|19983.6|20002.6|19974.6|1
1597428900000|2020-08-14 18:15:00|20003.6|19978.6|19998.6|19973.6|20003.6|19978.6|19993.6|19973.6|10
1597429200000|2020-08-14 18:20:00|20003.6|19978.6|19998.6|19973.6|20003.6|19983.6|19998.6|19973.6|15
1597429500000|2020-08-14 18:25:00|19993.6|19968.6|19998.6|19983.6|20003.6|19983.6|19988.6|19968.6|15
1597429800000|2020-08-14 18:30:00|||||||||1
1597430100000|2020-08-14 18:35:00|19993.6|19978.6|19993.6|19978.6|19993.6|19978.6|19993.6|19978.6|1
1597430400000|2020-08-14 18:40:00|19988.6|19973.6|19983.6|19968.6|19988.6|19973.6|19983.6|19968.6|10
1597430700000|2020-08-14 18:45:00|19988.6|19973.6|19978.6|19963.6|19988.6|19973.6|19978.6|19963.6|3
1597431000000|2020-08-14 18:50:00|19983.6|19968.6|19978.6|19963.6|19983.6|19968.6|19978.6|19963.6|7
1597431300000|2020-08-14 18:55:00|||||||||1
1597431600000|2020-08-14 19:00:00|19983.6|19968.6|19978.6|19963.6|19988.6|19973.6|19978.6|19963.6|5
1597431900000|2020-08-14 19:05:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|1
1597432200000|2020-08-14 19:10:00|19978.6|19963.6|19968.6|19953.6|19978.6|19963.6|19968.6|19953.6|12
1597432500000|2020-08-14 19:15:00|19963.6|19948.6|19963.6|19948.6|19963.6|19948.6|19963.6|19948.6|5
1597432800000|2020-08-14 19:20:00|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|1
1597433100000|2020-08-14 19:25:00|19953.6|19938.6|19968.6|19953.6|19968.6|19953.6|19953.6|19938.6|8
1597433400000|2020-08-14 19:30:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|5
1597433700000|2020-08-14 19:35:00|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|19963.6|19948.6|7
1597434000000|2020-08-14 19:40:00|19973.6|19958.6|19978.6|19963.6|19978.6|19963.6|19968.6|19953.6|10
1597434300000|2020-08-14 19:45:00|19983.6|19968.6|19978.6|19963.6|19983.6|19968.6|19978.6|19963.6|8
1597434600000|2020-08-14 19:50:00|19983.6|19968.6|19998.6|19983.6|19998.6|19983.6|19983.6|19968.6|13
1597434900000|2020-08-14 19:55:00|20003.6|19988.6|19993.6|19978.6|20003.6|19988.6|19983.6|19968.6|10
1597435200000|2020-08-14 20:00:00|20013.4|19973.4|20004.3|19964.3|20021.2|19981.2|19991.6|19951.6|0
1597435500000|2020-08-14 20:05:00|20005.3|19965.3|19998.3|19958.3|20010.4|19970.4|19991|19951|0
1597435800000|2020-08-14 20:10:00|19998.1|19958.1|19984.2|19944.2|19998.1|19958.1|19976|19936|0
1597436100000|2020-08-14 20:15:00|19984.7|19944.7|19994.8|19954.8|19994.8|19954.8|19984.2|19944.2|0
1597436400000|2020-08-14 20:20:00|19994.3|19954.3|19994.3|19954.3|19994.3|19954.3|19993.3|19953.3|0
1597436700000|2020-08-14 20:25:00|19994.8|19954.8|19994.3|19954.3|19994.8|19954.8|19993.8|19953.8|0
1597437000000|2020-08-14 20:30:00|19994.5|19954.5|19993.8|19953.8|19998|19958|19990.7|19950.7|0
1597437300000|2020-08-14 20:35:00|19994|19954|20001.1|19961.1|20001.1|19961.1|19993.8|19953.8|0
1597437600000|2020-08-14 20:40:00|20000.8|19960.8|19999.8|19959.8|20004.1|19964.1|19996.8|19956.8|0
1597437900000|2020-08-14 20:45:00|20000.1|19960.1|20004.1|19964.1|20005.8|19965.8|19999.8|19959.8|0
1597438200000|2020-08-14 20:50:00|20003.8|19963.8|20005.8|19965.8|20005.8|19965.8|19999.8|19959.8|0
1597438500000|2020-08-14 20:55:00|20005.6|19965.6|19997|19957|20007.1|19967.1|19996.8|19956.8|0
1597438800000|2020-08-14 21:00:00|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|0
1597615200000|2020-08-16 22:00:00|20016.7|19976.7|20014.7|19974.7|20017.1|19977.1|20008.6|19968.6|0
1597615500000|2020-08-16 22:05:00|20014.5|19974.5|20016.4|19976.4|20016.4|19976.4|20010.4|19970.4|0
1597615800000|2020-08-16 22:10:00|20016.3|19976.3|20017.7|19977.7|20020.1|19980.1|20013.4|19973.4|0
1597616100000|2020-08-16 22:15:00|20017.9|19977.9|20021.3|19981.3|20023.1|19983.1|20017.7|19977.7|0
1597616400000|2020-08-16 22:20:00|20021|19981|20016.5|19976.5|20021.3|19981.3|20016.5|19976.5|0
1597616700000|2020-08-16 22:25:00|20016.7|19976.7|20016.5|19976.5|20018.9|19978.9|20015.2|19975.2|0
1597617000000|2020-08-16 22:30:00|20016.7|19976.7|20022.5|19982.5|20026.8|19986.8|20016.7|19976.7|0
1597617300000|2020-08-16 22:35:00|20022.6|19982.6|20022.5|19982.5|20028.5|19988.5|20022.5|19982.5|0
1597617600000|2020-08-16 22:40:00|20022.3|19982.3|20022.5|19982.5|20023.8|19983.8|20018.2|19978.2|0
1597617900000|2020-08-16 22:45:00|20022.6|19982.6|20022.5|19982.5|20025.5|19985.5|20022.5|19982.5|0
1597618200000|2020-08-16 22:50:00|20022.8|19982.8|20019.5|19979.5|20023.8|19983.8|20018.2|19978.2|0
1597618500000|2020-08-16 22:55:00|20019.7|19979.7|20019.5|19979.5|20021.3|19981.3|20018.2|19978.2|0
1597618800000|2020-08-16 23:00:00|20019.6|19979.6|20016.9|19976.9|20021.3|19981.3|20015.6|19975.6|0
1597619100000|2020-08-16 23:05:00|20017.1|19977.1|20018.6|19978.6|20018.6|19978.6|20016.9|19976.9|0
1597619400000|2020-08-16 23:10:00|20016.4|19976.4|20017.7|19977.7|20019.5|19979.5|20016.4|19976.4|0
1597619700000|2020-08-16 23:15:00|20017.9|19977.9|20020.7|19980.7|20022|19982|20017.9|19977.9|0
1597620000000|2020-08-16 23:20:00|20021|19981|20019.5|19979.5|20023.7|19983.7|20019.5|19979.5|0
1597620300000|2020-08-16 23:25:00|20019.7|19979.7|20020.7|19980.7|20022|19982|20019.5|19979.5|0
1597620600000|2020-08-16 23:30:00|20021|19981|20026.8|19986.8|20026.8|19986.8|20020.7|19980.7|0
1597620900000|2020-08-16 23:35:00|20026.6|19986.6|20026.8|19986.8|20029.8|19989.8|20026.1|19986.1|0
1597621200000|2020-08-16 23:40:00|20026.5|19986.5|20025|19985|20026.8|19986.8|20022|19982|0
1597621500000|2020-08-16 23:45:00|20024.9|19984.9|20025|19985|20029.8|19989.8|20023.7|19983.7|0
1597621800000|2020-08-16 23:50:00|20024.5|19984.5|20028|19988|20031|19991|20020.7|19980.7|0
1597622100000|2020-08-16 23:55:00|20027.8|19987.8|20035.8|19995.8|20040.1|20000.1|20026.8|19986.8|0
1597622400000|2020-08-17 00:00:00|20036.1|19996.1|20035.9|19995.9|20037.1|19997.1|20025|19985|0
1597622700000|2020-08-17 00:05:00|20036.4|19996.4|20037.1|19997.1|20040.1|20000.1|20034.1|19994.1|0
1597623000000|2020-08-17 00:10:00|20036.8|19996.8|20040.1|20000.1|20040.1|20000.1|20034.1|19994.1|0
1597623300000|2020-08-17 00:15:00|20039.8|19999.8|20022.4|19982.4|20043.4|20003.4|20022.4|19982.4|0
1597623600000|2020-08-17 00:20:00|20022.5|19982.5|20034|19994|20039.5|19999.5|20011.4|19971.4|0
1597623900000|2020-08-17 00:25:00|20036|19996|20041.9|20001.9|20045.1|20005.1|20033.8|19993.8|0
1597624200000|2020-08-17 00:30:00|20042.9|20002.9|20033.8|19993.8|20050.5|20010.5|20033.8|19993.8|0
1597624500000|2020-08-17 00:35:00|20034|19994|20023|19983|20039.7|19999.7|20023|19983|0
1597624800000|2020-08-17 00:40:00|20022.7|19982.7|20011.3|19971.3|20022.9|19982.9|20005.7|19965.7|0
1597625100000|2020-08-17 00:45:00|20012.3|19972.3|20005.9|19965.9|20022.5|19982.5|20005.7|19965.7|0
1597625400000|2020-08-17 00:50:00|20005.7|19965.7|20005.4|19965.4|20011.4|19971.4|20000|19960|0
1597625700000|2020-08-17 00:55:00|20005.3|19965.3|20011.1|19971.1|20011.3|19971.3|19999.6|19959.6|0
1597626000000|2020-08-17 01:00:00|20010.9|19970.9|20005.2|19965.2|20011.4|19971.4|19999.6|19959.6|0
1597626300000|2020-08-17 01:05:00|20005|19965|20017|19977|20017|19977|20005|19965|0
1597626600000|2020-08-17 01:10:00|20017.1|19977.1|20017.1|19977.1|20022.7|19982.7|20016.8|19976.8|0
1597626900000|2020-08-17 01:15:00|20017|19977|20017.3|19977.3|20022.5|19982.5|20010.9|19970.9|0
1597627200000|2020-08-17 01:20:00|20017.5|19977.5|20017.3|19977.3|20023.2|19983.2|20014.6|19974.6|0
1597627500000|2020-08-17 01:25:00|20017.5|19977.5|20023.3|19983.3|20023.3|19983.3|20017.1|19977.1|0
1597627800000|2020-08-17 01:30:00|20023.5|19983.5|20000.8|19960.8|20029.2|19989.2|20000.6|19960.6|0
1597628100000|2020-08-17 01:35:00|20001|19961|20006.4|19966.4|20012.2|19972.2|20000.5|19960.5|0
1597628400000|2020-08-17 01:40:00|20006.2|19966.2|20012.2|19972.2|20018.3|19978.3|20006.2|19966.2|0
1597628700000|2020-08-17 01:45:00|20012.4|19972.4|20012.6|19972.6|20018.1|19978.1|20012.2|19972.2|0
1597629000000|2020-08-17 01:50:00|20012.7|19972.7|20012.7|19972.7|20023.7|19983.7|20012.4|19972.4|0
1597629300000|2020-08-17 01:55:00|20013.7|19973.7|20018.1|19978.1|20018.5|19978.5|20007|19967|0
1597629600000|2020-08-17 02:00:00|20018.3|19978.3|20029.9|19989.9|20035.5|19995.5|20018|19978|0
1597629900000|2020-08-17 02:05:00|20030.9|19990.9|20052.1|20012.1|20052.3|20012.3|20029.6|19989.6|0
1597630200000|2020-08-17 02:10:00|20052.3|20012.3|20049.4|20009.4|20063.9|20023.9|20046.6|20006.6|0
1597630500000|2020-08-17 02:15:00|20050.4|20010.4|20050.2|20010.2|20052.9|20012.9|20041|20001|0
1597630800000|2020-08-17 02:20:00|20049.2|20009.2|20058.2|20018.2|20058.2|20018.2|20041.7|20001.7|0
1597631100000|2020-08-17 02:25:00|20058|20018|20052.3|20012.3|20058.2|20018.2|20046.9|20006.9|0
1597631400000|2020-08-17 02:30:00|20052.4|20012.4|20057.6|20017.6|20063.4|20023.4|20052|20012|0
1597631700000|2020-08-17 02:35:00|20057.7|20017.7|20057.5|20017.5|20057.7|20017.7|20046.2|20006.2|0
1597632000000|2020-08-17 02:40:00|20057.7|20017.7|20057.4|20017.4|20057.7|20017.7|20057|20017|0
1597632300000|2020-08-17 02:45:00|20057.3|20017.3|20056.9|20016.9|20062.8|20022.8|20051.3|20011.3|0
1597632600000|2020-08-17 02:50:00|20055.9|20015.9|20057|20017|20057.4|20017.4|20051.3|20011.3|0
1597632900000|2020-08-17 02:55:00|20056.9|20016.9|20057|20017|20057.4|20017.4|20051.5|20011.5|0
1597633200000|2020-08-17 03:00:00|20057.2|20017.2|20062.9|20022.9|20063.3|20023.3|20057|20017|0
1597633500000|2020-08-17 03:05:00|20062.8|20022.8|20056.9|20016.9|20063.1|20023.1|20056.9|20016.9|0
1597633800000|2020-08-17 03:10:00|20057|20017|20062.3|20022.3|20062.4|20022.4|20056.7|20016.7|0
1597634100000|2020-08-17 03:15:00|20056.9|20016.9|20061.2|20021.2|20061.4|20021.4|20056.6|20016.6|0
1597634400000|2020-08-17 03:20:00|20061.4|20021.4|20066.6|20026.6|20067|20027|20061.2|20021.2|0
1597634700000|2020-08-17 03:25:00|20066.8|20026.8|20066.8|20026.8|20066.8|20026.8|20066.5|20026.5|0
1597635000000|2020-08-17 03:30:00|20066.6|20026.6|20060.9|20020.9|20066.6|20026.6|20050|20010|0
1597635300000|2020-08-17 03:35:00|20058.9|20018.9|20049.8|20009.8|20061.1|20021.1|20049.6|20009.6|0
1597635600000|2020-08-17 03:40:00|20049.6|20009.6|20050|20010|20050|20010|20049.6|20009.6|0
1597635900000|2020-08-17 03:45:00|20049.9|20009.9|20043.8|20003.8|20049.9|20009.9|20043.8|20003.8|0
1597636200000|2020-08-17 03:50:00|20045.8|20005.8|20049.3|20009.3|20049.3|20009.3|20043.4|20003.4|0
1597636500000|2020-08-17 03:55:00|20049.5|20009.5|20054.7|20014.7|20055.2|20015.2|20049.3|20009.3|0
1597636800000|2020-08-17 04:00:00|20054.9|20014.9|20049.1|20009.1|20054.9|20014.9|20049|20009|0
1597637100000|2020-08-17 04:05:00|20049|20009|20048.8|20008.8|20049.1|20009.1|20048.8|20008.8|0
1597637400000|2020-08-17 04:10:00|20048.7|20008.7|20037.9|19997.9|20048.7|20008.7|20037.9|19997.9|0
1597637700000|2020-08-17 04:15:00|20037.7|19997.7|20043.4|20003.4|20043.4|20003.4|20026.8|19986.8|0
1597638000000|2020-08-17 04:20:00|20043.5|20003.5|20043.6|20003.6|20049.1|20009.1|20043.4|20003.4|0
1597638300000|2020-08-17 04:25:00|20043.8|20003.8|20043.6|20003.6|20049|20009|20043.4|20003.4|0
1597638600000|2020-08-17 04:30:00|20044.6|20004.6|20066|20026|20066|20026|20044.6|20004.6|0
1597638900000|2020-08-17 04:35:00|20065.8|20025.8|20060.3|20020.3|20066|20026|20060.3|20020.3|0
1597639200000|2020-08-17 04:40:00|20060.1|20020.1|20060.1|20020.1|20065.6|20025.6|20059.9|20019.9|0
1597639500000|2020-08-17 04:45:00|20059.9|20019.9|20059.8|20019.8|20060.1|20020.1|20054.2|20014.2|0
1597639800000|2020-08-17 04:50:00|20059.4|20019.4|20065.3|20025.3|20065.5|20025.5|20054|20014|0
1597640100000|2020-08-17 04:55:00|20065.5|20025.5|20054|20014|20065.5|20025.5|20054|20014|0
1597640400000|2020-08-17 05:00:00|20054.2|20014.2|20065.5|20025.5|20065.5|20025.5|20053.9|20013.9|0
1597640700000|2020-08-17 05:05:00|20065.3|20025.3|20065.9|20025.9|20071.8|20031.8|20059.6|20019.6|0
1597641000000|2020-08-17 05:10:00|20065.8|20025.8|20071.4|20031.4|20071.4|20031.4|20065.7|20025.7|0
1597641300000|2020-08-17 05:15:00|20071.6|20031.6|20077|20037|20077|20037|20065.5|20025.5|0
1597641600000|2020-08-17 05:20:00|20076.9|20036.9|20065.5|20025.5|20076.9|20036.9|20065.4|20025.4|0
1597641900000|2020-08-17 05:25:00|20066.6|20026.6|20065.2|20025.2|20068.4|20028.4|20054.1|20014.1|0
1597642200000|2020-08-17 05:30:00|20065.4|20025.4|20065.4|20025.4|20065.4|20025.4|20048.2|20008.2|0
1597642500000|2020-08-17 05:35:00|20065.5|20025.5|20065.2|20025.2|20065.5|20025.5|20053.9|20013.9|0
1597642800000|2020-08-17 05:40:00|20065.1|20025.1|20065.2|20025.2|20065.4|20025.4|20059.5|20019.5|0
1597643100000|2020-08-17 05:45:00|20065.4|20025.4|20053.9|20013.9|20065.4|20025.4|20053.8|20013.8|0
1597643400000|2020-08-17 05:50:00|20052.9|20012.9|20059.7|20019.7|20059.7|20019.7|20048.4|20008.4|0
1597643700000|2020-08-17 05:55:00|20059.5|20019.5|20054.1|20014.1|20059.8|20019.8|20048.7|20008.7|0
1597644000000|2020-08-17 06:00:00|20053.1|20013.1|20033.6|20018.6|20060.6|20033.6|20028.6|20008.5|31
1597644300000|2020-08-17 06:05:00|20028.6|20013.6|20003.6|19988.6|20028.6|20013.6|19993.6|19978.6|38
1597644600000|2020-08-17 06:10:00|19993.6|19978.6|19988.6|19973.6|19998.6|19983.6|19983.6|19968.6|16
1597644900000|2020-08-17 06:15:00|19983.6|19968.6|20003.6|19988.6|20003.6|19988.6|19983.6|19968.6|31
1597645200000|2020-08-17 06:20:00|19998.6|19983.6|19988.6|19973.6|19998.6|19983.6|19988.6|19973.6|8
1597645500000|2020-08-17 06:25:00|19998.6|19983.6|19998.6|19983.6|19998.6|19983.6|19998.6|19983.6|4
1597645800000|2020-08-17 06:30:00|20003.6|19988.6|20013.6|19998.6|20013.6|19998.6|20003.6|19988.6|10
1597646100000|2020-08-17 06:35:00|20008.6|19993.6|20008.6|19993.6|20008.6|19993.6|20008.6|19993.6|8
1597646400000|2020-08-17 06:40:00|20018.6|20003.6|20018.6|20003.6|20018.6|20003.6|20013.6|19998.6|5
1597646700000|2020-08-17 06:45:00|20023.6|20008.6|20023.6|20008.6|20023.6|20008.6|20023.6|20008.6|2
1597647000000|2020-08-17 06:50:00|20028.6|20013.6|20028.6|20013.6|20028.6|20013.6|20018.6|20003.6|15
1597647300000|2020-08-17 06:55:00|20023.6|20008.6|20028.6|20013.6|20038.6|20023.6|20023.6|20008.6|11
1597647600000|2020-08-17 07:00:00|20043.6|20028.6|20103.6|20088.6|20143.6|20128.6|20043.6|20028.6|611
1597647900000|2020-08-17 07:05:00|20108.6|20093.6|20043.6|20028.6|20133.6|20118.6|20043.6|20028.6|401
1597648200000|2020-08-17 07:10:00|20038.6|20023.6|19953.6|19938.6|20058.6|20043.6|19948.6|19933.6|424
1597648500000|2020-08-17 07:15:00|19963.6|19948.6|19903.6|19888.6|19963.6|19948.6|19893.6|19878.6|362
1597648800000|2020-08-17 07:20:00|19908.6|19893.6|19923.6|19908.6|19923.6|19908.6|19863.6|19848.6|261
1597649100000|2020-08-17 07:25:00|19918.6|19903.6|19983.6|19968.6|19993.6|19978.6|19918.6|19903.6|250
1597649400000|2020-08-17 07:30:00|19993.6|19978.6|20007.8|19992.8|20063.6|20048.6|19988.6|19973.6|456
1597649700000|2020-08-17 07:35:00|20002.8|19987.8|19972.8|19957.8|20007.8|19992.8|19957.8|19942.8|109
1597650000000|2020-08-17 07:40:00|19971.9|19956.9|19981.9|19966.9|20006.9|19991.9|19956.9|19941.9|154
1597650300000|2020-08-17 07:45:00|19986.9|19971.9|20021.9|20006.9|20026.9|20011.9|19986.9|19971.9|141
1597650600000|2020-08-17 07:50:00|20016.9|20001.9|20011.9|19996.9|20021.9|20006.9|19996.9|19981.9|102
1597650900000|2020-08-17 07:55:00|20016.9|20001.9|20036.9|20021.9|20041.9|20026.9|20011.9|19996.9|137
1597651200000|2020-08-17 08:00:00|20041.9|20026.9|19961.9|19946.9|20041.9|20026.9|19941.9|19926.9|224
1597651500000|2020-08-17 08:05:00|19966.9|19951.9|19976.9|19961.9|19981.9|19966.9|19956.9|19941.9|97
1597651800000|2020-08-17 08:10:00|19971.9|19956.9|19986.9|19971.9|20001.9|19986.9|19971.9|19956.9|96
1597652100000|2020-08-17 08:15:00|19991.9|19976.9|19976.9|19961.9|19991.9|19976.9|19956.9|19941.9|80
1597652400000|2020-08-17 08:20:00|19971.9|19956.9|19971.9|19956.9|19976.9|19961.9|19956.9|19941.9|59
1597652700000|2020-08-17 08:25:00|19966.9|19951.9|19946.9|19931.9|19966.9|19951.9|19936.9|19921.9|103
1597653000000|2020-08-17 08:30:00|19951.9|19936.9|19971.9|19956.9|19981.9|19966.9|19951.9|19936.9|56
1597653300000|2020-08-17 08:35:00|19966.9|19951.9|19966.9|19951.9|19976.9|19961.9|19961.9|19946.9|46
1597653600000|2020-08-17 08:40:00|19961.9|19946.9|20001.9|19986.9|20006.9|19991.9|19931.9|19916.9|167
1597653900000|2020-08-17 08:45:00|20006.9|19991.9|19996.9|19981.9|20006.9|19991.9|19991.9|19976.9|50
1597654200000|2020-08-17 08:50:00|20001.9|19986.9|19961.9|19946.9|20001.9|19986.9|19961.9|19946.9|100
1597654500000|2020-08-17 08:55:00|19971.9|19956.9|20001.9|19986.9|20001.9|19986.9|19966.9|19951.9|181
1597654800000|2020-08-17 09:00:00|19996.9|19981.9|20001.9|19986.9|20001.9|19986.9|19986.9|19971.9|28
1597655100000|2020-08-17 09:05:00|20006.9|19991.9|20011.9|19996.9|20016.9|20001.9|20001.9|19986.9|54
1597655400000|2020-08-17 09:10:00|20006.9|19991.9|20001.9|19986.9|20016.9|20001.9|19996.9|19981.9|117
1597655700000|2020-08-17 09:15:00|20006.9|19991.9|20016.9|20001.9|20016.9|20001.9|20001.9|19986.9|90
1597656000000|2020-08-17 09:20:00|20021.9|20006.9|20011.9|19996.9|20031.9|20016.9|20011.9|19996.9|109
1597656300000|2020-08-17 09:25:00|20016.9|20001.9|20011.9|19996.9|20021.9|20006.9|20006.9|19991.9|38
1597656600000|2020-08-17 09:30:00|20016.9|20001.9|20016.9|20001.9|20026.9|20011.9|20006.9|19991.9|40
1597656900000|2020-08-17 09:35:00|20021.9|20006.9|20016.9|20001.9|20021.9|20006.9|20011.9|19996.9|67
1597657200000|2020-08-17 09:40:00|20011.9|19996.9|19986.9|19971.9|20016.9|20001.9|19986.9|19971.9|59
1597657500000|2020-08-17 09:45:00|19991.9|19976.9|19966.9|19951.9|19991.9|19976.9|19961.9|19946.9|98
1597657800000|2020-08-17 09:50:00|19961.9|19946.9|19956.9|19941.9|19961.9|19946.9|19946.9|19931.9|72
1597658100000|2020-08-17 09:55:00|19961.9|19946.9|19956.9|19941.9|19961.9|19946.9|19951.9|19936.9|42
1597658400000|2020-08-17 10:00:00|19961.9|19946.9|19951.9|19936.9|19961.9|19946.9|19946.9|19931.9|50
1597658700000|2020-08-17 10:05:00|19946.9|19931.9|19956.9|19941.9|19956.9|19941.9|19941.9|19926.9|96
1597659000000|2020-08-17 10:10:00|19961.9|19946.9|19971.9|19956.9|19971.9|19956.9|19961.9|19946.9|99
1597659300000|2020-08-17 10:15:00|19966.9|19951.9|19971.9|19956.9|19976.9|19961.9|19966.9|19951.9|67
1597659600000|2020-08-17 10:20:00|19976.9|19961.9|19981.9|19966.9|19981.9|19966.9|19971.9|19956.9|106
1597659900000|2020-08-17 10:25:00|19986.9|19971.9|20006.9|19991.9|20006.9|19991.9|19986.9|19971.9|57
1597660200000|2020-08-17 10:30:00|20011.9|19996.9|20006.9|19991.9|20016.9|20001.9|20001.9|19986.9|67
1597660500000|2020-08-17 10:35:00|20001.9|19986.9|20006.9|19991.9|20011.9|19996.9|20001.9|19986.9|50
1597660800000|2020-08-17 10:40:00|20001.9|19986.9|20001.9|19986.9|20006.9|19991.9|19996.9|19981.9|27
1597661100000|2020-08-17 10:45:00|19996.9|19981.9|19991.9|19976.9|19996.9|19981.9|19991.9|19976.9|21
1597661400000|2020-08-17 10:50:00|19986.9|19971.9|19991.9|19976.9|19991.9|19976.9|19986.9|19971.9|16
1597661700000|2020-08-17 10:55:00|19996.9|19981.9|20011.9|19996.9|20011.9|19996.9|19996.9|19981.9|60
1597662000000|2020-08-17 11:00:00|20006.9|19991.9|19991.9|19976.9|20006.9|19991.9|19986.9|19971.9|53
1597662300000|2020-08-17 11:05:00|19986.9|19971.9|19986.9|19971.9|19986.9|19971.9|19981.9|19966.9|38
1597662600000|2020-08-17 11:10:00|19981.9|19966.9|19976.9|19961.9|19981.9|19966.9|19971.9|19956.9|23
1597662900000|2020-08-17 11:15:00|19981.9|19966.9|19966.9|19951.9|19986.9|19971.9|19966.9|19951.9|31
1597663200000|2020-08-17 11:20:00|19971.9|19956.9|19981.9|19966.9|19981.9|19966.9|19971.9|19956.9|34
1597663500000|2020-08-17 11:25:00|19986.9|19971.9|19981.9|19966.9|19991.9|19976.9|19981.9|19966.9|30
1597663800000|2020-08-17 11:30:00|19971.9|19956.9|19981.9|19966.9|19991.9|19976.9|19971.9|19956.9|52
1597664100000|2020-08-17 11:35:00|19976.9|19961.9|19981.9|19966.9|19986.9|19971.9|19976.9|19961.9|23
1597664400000|2020-08-17 11:40:00|19978.8|19963.8|19988.8|19973.8|19993.8|19978.8|19978.8|19963.8|53
1597664700000|2020-08-17 11:45:00|19983.8|19968.8|19983.8|19968.8|19988.8|19973.8|19978.8|19963.8|38
1597665000000|2020-08-17 11:50:00|19973.8|19958.8|19963.8|19948.8|19978.8|19963.8|19963.8|19948.8|54
1597665300000|2020-08-17 11:55:00|19958.8|19943.8|19958.8|19943.8|19963.8|19948.8|19958.8|19943.8|21
1597665600000|2020-08-17 12:00:00|19963.8|19948.8|19978.8|19963.8|19983.8|19968.8|19963.8|19948.8|46
1597665900000|2020-08-17 12:05:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19973.8|19958.8|31
1597666200000|2020-08-17 12:10:00|19973.8|19958.8|19973.8|19958.8|19978.8|19963.8|19973.8|19958.8|29
1597666500000|2020-08-17 12:15:00|19968.8|19953.8|19973.8|19958.8|19973.8|19958.8|19963.8|19948.8|73
1597666800000|2020-08-17 12:20:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19973.8|19958.8|58
1597667100000|2020-08-17 12:25:00|19973.8|19958.8|19983.8|19968.8|19988.8|19973.8|19973.8|19958.8|31
1597667400000|2020-08-17 12:30:00|19978.8|19963.8|19973.8|19958.8|19988.8|19973.8|19973.8|19958.8|44
1597667700000|2020-08-17 12:35:00|19968.8|19953.8|19983.8|19968.8|19983.8|19968.8|19968.8|19953.8|34
1597668000000|2020-08-17 12:40:00|19988.8|19973.8|19998.8|19983.8|20003.8|19988.8|19988.8|19973.8|79
1597668300000|2020-08-17 12:45:00|19993.8|19978.8|20013.8|19998.8|20013.8|19998.8|19993.8|19978.8|68
1597668600000|2020-08-17 12:50:00|20018.8|20003.8|20018.8|20003.8|20023.8|20008.8|20008.8|19993.8|66
1597668900000|2020-08-17 12:55:00|20013.8|19998.8|19973.8|19958.8|20013.8|19998.8|19968.8|19953.8|87
1597669200000|2020-08-17 13:00:00|19968.8|19953.8|19993.8|19978.8|19998.8|19983.8|19968.8|19953.8|49
1597669500000|2020-08-17 13:05:00|19998.8|19983.8|19998.8|19983.8|20003.8|19988.8|19998.8|19983.8|22
1597669800000|2020-08-17 13:10:00|20003.8|19988.8|20013.8|19998.8|20013.8|19998.8|20003.8|19988.8|135
1597670100000|2020-08-17 13:15:00|20008.8|19993.8|19993.8|19978.8|20008.8|19993.8|19993.8|19978.8|39
1597670400000|2020-08-17 13:20:00|19998.8|19983.8|19993.8|19978.8|20003.8|19988.8|19988.8|19973.8|46
1597670700000|2020-08-17 13:25:00|19998.8|19983.8|19988.8|19973.8|19998.8|19983.8|19983.8|19968.8|29
1597671000000|2020-08-17 13:30:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19953.8|19938.8|147
1597671300000|2020-08-17 13:35:00|19983.8|19968.8|19963.8|19948.8|19988.8|19973.8|19948.8|19933.8|122
1597671600000|2020-08-17 13:40:00|19968.8|19953.8|19963.8|19948.8|19978.8|19963.8|19963.8|19948.8|47
1597671900000|2020-08-17 13:45:00|19958.8|19943.8|19963.8|19948.8|19968.8|19953.8|19953.8|19938.8|43
1597672200000|2020-08-17 13:50:00|19968.8|19953.8|19973.8|19958.8|19983.8|19968.8|19968.8|19953.8|81
1597672500000|2020-08-17 13:55:00|19978.8|19963.8|19973.8|19958.8|19978.8|19963.8|19963.8|19948.8|140
1597672800000|2020-08-17 14:00:00|19978.8|19963.8|19968.8|19953.8|19983.8|19968.8|19968.8|19953.8|82
1597673100000|2020-08-17 14:05:00|19963.8|19948.8|19948.8|19933.8|19963.8|19948.8|19948.8|19933.8|124
1597673400000|2020-08-17 14:10:00|19946.6|19931.6|19926.6|19911.6|19946.6|19931.6|19926.6|19911.6|71
1597673700000|2020-08-17 14:15:00|19931.6|19916.6|19941.6|19926.6|19946.6|19931.6|19926.6|19911.6|96
1597674000000|2020-08-17 14:20:00|19946.6|19931.6|19971.6|19956.6|19971.6|19956.6|19946.6|19931.6|89
1597674300000|2020-08-17 14:25:00|19976.6|19961.6|19981.6|19966.6|19981.6|19966.6|19971.6|19956.6|87
1597674600000|2020-08-17 14:30:00|19976.6|19961.6|19971.6|19956.6|19981.6|19966.6|19966.6|19951.6|161
1597674900000|2020-08-17 14:35:00|19976.6|19961.6|19966.6|19951.6|19981.6|19966.6|19966.6|19951.6|61
1597675200000|2020-08-17 14:40:00|19971.6|19956.6|19981.6|19966.6|19986.6|19971.6|19971.6|19956.6|85
1597675500000|2020-08-17 14:45:00|19986.6|19971.6|19971.6|19956.6|19986.6|19971.6|19971.6|19956.6|56
1597675800000|2020-08-17 14:50:00|19976.6|19961.6|19981.6|19966.6|19981.6|19966.6|19971.6|19956.6|99
1597676100000|2020-08-17 14:55:00|19986.6|19971.6|19976.6|19961.6|19991.6|19976.6|19976.6|19961.6|209
1597676400000|2020-08-17 15:00:00|19981.6|19966.6|19961.6|19946.6|19981.6|19966.6|19961.6|19946.6|69
1597676700000|2020-08-17 15:05:00|19956.6|19941.6|19971.6|19956.6|19971.6|19956.6|19956.6|19941.6|66
1597677000000|2020-08-17 15:10:00|19976.6|19961.6|19971.6|19956.6|19981.6|19966.6|19971.6|19956.6|57
1597677300000|2020-08-17 15:15:00|19976.6|19961.6|19976.6|19961.6|19981.6|19966.6|19966.6|19951.6|122
1597677600000|2020-08-17 15:20:00|19981.6|19966.6|19991.6|19976.6|19991.6|19976.6|19981.6|19966.6|126
1597677900000|2020-08-17 15:25:00|19986.6|19971.6|20001.6|19986.6|20001.6|19986.6|19986.6|19971.6|311
1597678200000|2020-08-17 15:30:00|19996.6|19981.6|19961.6|19946.6|19996.6|19981.6|19956.6|19941.6|381
1597678500000|2020-08-17 15:35:00|19956.6|19941.6|19951.6|19936.6|19961.6|19946.6|19951.6|19936.6|199
1597678800000|2020-08-17 15:40:00|19946.6|19931.6|19936.6|19921.6|19956.6|19941.6|19936.6|19921.6|87
1597679100000|2020-08-17 15:45:00|19931.6|19916.6|19926.6|19911.6|19936.6|19921.6|19926.6|19911.6|95
1597679400000|2020-08-17 15:50:00|19936.6|19916.6|19951.6|19931.6|19951.6|19931.6|19931.6|19906.6|21
1597679700000|2020-08-17 15:55:00|19956.6|19926.6|19966.6|19946.6|19966.6|19946.6|19956.6|19926.6|38
1597680000000|2020-08-17 16:00:00|19961.6|19941.6|19961.6|19941.6|19961.6|19946.6|19956.6|19936.6|6
1597680300000|2020-08-17 16:05:00|19956.6|19936.6|19956.6|19936.6|19961.6|19941.6|19956.6|19931.6|16
1597680600000|2020-08-17 16:10:00|19961.6|19931.6|19951.6|19931.6|19961.6|19936.6|19951.6|19931.6|3
1597680900000|2020-08-17 16:15:00|19956.6|19936.6|19961.6|19941.6|19966.6|19941.6|19956.6|19931.6|10
1597681200000|2020-08-17 16:20:00|19966.6|19936.6|19966.6|19941.6|19966.6|19941.6|19961.6|19936.6|2
1597681500000|2020-08-17 16:25:00|19961.6|19936.6|19961.6|19941.6|19961.6|19941.6|19961.6|19936.6|5
1597681800000|2020-08-17 16:30:00|19966.6|19936.6|19966.6|19946.6|19966.6|19946.6|19961.6|19936.6|2
1597682100000|2020-08-17 16:35:00|19961.6|19941.6|19971.6|19946.6|19971.6|19946.6|19961.6|19941.6|7
1597682400000|2020-08-17 16:40:00|19966.6|19951.6|19971.6|19951.6|19971.6|19951.6|19966.6|19946.6|0
1597682700000|2020-08-17 16:45:00|19976.6|19946.6|19971.6|19951.6|19976.6|19951.6|19971.6|19946.6|2
1597683000000|2020-08-17 16:50:00|19976.6|19946.6|19966.6|19941.6|19976.6|19946.6|19961.6|19941.6|6
1597683300000|2020-08-17 16:55:00|19961.6|19936.6|19956.6|19936.6|19961.6|19936.6|19956.6|19931.6|20
1597683600000|2020-08-17 17:00:00|19961.6|19931.6|19956.6|19936.6|19961.6|19941.6|19956.6|19931.6|4
1597683900000|2020-08-17 17:05:00|19961.6|19931.6|19961.6|19936.6|19961.6|19941.6|19956.6|19931.6|5
1597684200000|2020-08-17 17:10:00|19966.6|19941.6|19966.6|19941.6|19966.6|19941.6|19966.6|19936.6|3
1597684500000|2020-08-17 17:15:00|19961.6|19946.6|19961.6|19941.6|19966.6|19946.6|19961.6|19941.6|1
1597684800000|2020-08-17 17:20:00|19956.6|19936.6|19961.6|19936.6|19961.6|19936.6|19956.6|19936.6|0
1597685100000|2020-08-17 17:25:00|19956.6||19956.6||19961.6||19956.6||1
1597685400000|2020-08-17 17:30:00|19961.6||19956.6||19961.6||19956.6||0
1597685700000|2020-08-17 17:35:00|19951.6|19931.6|19956.6|19931.6|19956.6|19931.6|19951.6|19926.6|2
1597686000000|2020-08-17 17:40:00||19936.6||19936.6||19936.6||19931.6|0
1597686300000|2020-08-17 17:45:00||19931.6||19931.6||19936.6||19931.6|0
1597686600000|2020-08-17 17:50:00||19936.6||19936.6||19936.6||19936.6|1
1597686900000|2020-08-17 17:55:00|||||||||1
1597687200000|2020-08-17 18:00:00|19961.6|19941.6|19961.6|19941.6|19966.6|19946.6|19961.6|19941.6|10
1597687500000|2020-08-17 18:05:00|19956.6|19936.6|19956.6|19936.6|19956.6|19936.6|19956.6|19936.6|4
1597687800000|2020-08-17 18:10:00||19931.6||19931.6||19931.6||19931.6|1
1597688100000|2020-08-17 18:15:00||19936.6||19936.6||19936.6||19931.6|0
1597688400000|2020-08-17 18:20:00|19951.6|19931.6|19951.6|19931.6|19951.6|19931.6|19946.6|19926.6|10
1597688700000|2020-08-17 18:25:00|19956.6|19936.6|19951.6|19936.6|19956.6|19936.6|19951.6|19936.6|3
1597689300000|2020-08-17 18:35:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|6
1597689600000|2020-08-17 18:40:00|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|3
1597689900000|2020-08-17 18:45:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|3
1597690200000|2020-08-17 18:50:00|19946.6|19931.6|19951.6|19936.6|19951.6|19936.6|19946.6|19931.6|2
1597690500000|2020-08-17 18:55:00|19946.6|19931.6|19951.6|19936.6|19951.6|19936.6|19946.6|19931.6|5
1597690800000|2020-08-17 19:00:00|19956.6|19941.6|19941.6|19926.6|19956.6|19941.6|19941.6|19926.6|3
1597691100000|2020-08-17 19:05:00|19936.6|19921.6|19916.6|19901.6|19936.6|19921.6|19916.6|19901.6|28
1597691400000|2020-08-17 19:10:00|19921.6|19906.6|19921.6|19906.6|19921.6|19906.6|19921.6|19906.6|2
1597691700000|2020-08-17 19:15:00|19926.6|19911.6|19926.6|19911.6|19926.6|19911.6|19926.6|19911.6|2
1597692300000|2020-08-17 19:25:00|19931.6|19916.6|19936.6|19921.6|19936.6|19921.6|19931.6|19916.6|4
1597692600000|2020-08-17 19:30:00|19946.6|19931.6|19936.6|19921.6|19951.6|19936.6|19936.6|19921.6|9
1597692900000|2020-08-17 19:35:00|19941.6|19926.6|19951.6|19936.6|19951.6|19936.6|19936.6|19921.6|6
1597693200000|2020-08-17 19:40:00|||||||||10
1597693500000|2020-08-17 19:45:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|6
1597693800000|2020-08-17 19:50:00|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|2
1597694100000|2020-08-17 19:55:00|19941.6|19926.6|19941.6|19926.6|19941.6|19926.6|19941.6|19926.6|18
1597694400000|2020-08-17 20:00:00|19969.6|19929.6|19965.9|19925.9|19979.7|19939.7|19962.9|19922.9|0
1597694700000|2020-08-17 20:05:00|19965.6|19925.6|19962.9|19922.9|19970.1|19930.1|19962.9|19922.9|0
1597695000000|2020-08-17 20:10:00|19962.6|19922.6|19979.5|19939.5|19984.5|19944.5|19956.9|19916.9|0
1597695300000|2020-08-17 20:15:00|19979.8|19939.8|19981.3|19941.3|19982.3|19942.3|19979.3|19939.3|0
1597695600000|2020-08-17 20:20:00|19980.3|19940.3|19980.8|19940.8|19981.3|19941.3|19979.8|19939.8|0
1597695900000|2020-08-17 20:25:00|19979.8|19939.8|19980.8|19940.8|19980.8|19940.8|19979.8|19939.8|0
1597696200000|2020-08-17 20:30:00|19981|19941|19988.8|19948.8|19988.8|19948.8|19981|19941|0
1597696500000|2020-08-17 20:35:00|19988.5|19948.5|19981.5|19941.5|19988.8|19948.8|19981.5|19941.5|0
1597696800000|2020-08-17 20:40:00|19981.8|19941.8|19984.5|19944.5|19984.5|19944.5|19979.8|19939.8|0
1597697100000|2020-08-17 20:45:00|19984.3|19944.3|19981.5|19941.5|19984.5|19944.5|19979.8|19939.8|0
1597697400000|2020-08-17 20:50:00|19981.8|19941.8|19978.5|19938.5|19982.8|19942.8|19978.5|19938.5|0
1597697700000|2020-08-17 20:55:00|19978.3|19938.3|19979.5|19939.5|19979.8|19939.8|19975.5|19935.5|0
1597698000000|2020-08-17 21:00:00|19980|19940|19980.5|19940.5|19981|19941|19979.5|19939.5|0
1597698300000|2020-08-17 21:05:00|19981|19941|19981|19941|19981|19941|19981|19941|0
1597698600000|2020-08-17 21:10:00|19980.5|19940.5|19980.5|19940.5|19981|19941|19980.5|19940.5|0
1597698900000|2020-08-17 21:15:00|19981|19941|19980.5|19940.5|19981|19941|19980.5|19940.5|0
1597699200000|2020-08-17 21:20:00|19981|19941|19980.5|19940.5|19981.5|19941.5|19980.5|19940.5|0
1597699500000|2020-08-17 21:25:00|19981|19941|19981|19941|19981|19941|19981|19941|0
1597700400000|2020-08-17 21:40:00|19981.5|19941.5|19981|19941|19981.5|19941.5|19980.5|19940.5|0
1597700700000|2020-08-17 21:45:00|19980.5|19940.5|19981|19941|19981|19941|19980|19940|0
1597701300000|2020-08-17 21:55:00|19980.5|19940.5|19981.5|19941.5|19981.5|19941.5|19980.5|19940.5|0
1597701600000|2020-08-17 22:00:00|19981|19941|19973.1|19933.1|19981|19941|19973.1|19933.1|0
1597701900000|2020-08-17 22:05:00|19973.3|19933.3|19973.1|19933.1|19974.9|19934.9|19973.1|19933.1|0
1597702200000|2020-08-17 22:10:00|19973.3|19933.3|19970.1|19930.1|19974.9|19934.9|19970.1|19930.1|0
1597702500000|2020-08-17 22:15:00|19970.4|19930.4|19973.1|19933.1|19973.1|19933.1|19968.9|19928.9|0
1597702800000|2020-08-17 22:20:00|19972.9|19932.9|19976.1|19936.1|19976.1|19936.1|19971.9|19931.9|0
1597703100000|2020-08-17 22:25:00|19976.4|19936.4|19976.1|19936.1|19977.9|19937.9|19976.1|19936.1|0
1597703400000|2020-08-17 22:30:00|19976.3|19936.3|19979.6|19939.6|19979.6|19939.6|19976.1|19936.1|0
1597703700000|2020-08-17 22:35:00|19979.8|19939.8|19978.3|19938.3|19981.4|19941.4|19976.6|19936.6|0
1597704000000|2020-08-17 22:40:00|19978.1|19938.1|19979.6|19939.6|19981.4|19941.4|19975.3|19935.3|0
1597704300000|2020-08-17 22:45:00|19979.7|19939.7|19985.6|19945.6|19985.6|19945.6|19979.6|19939.6|0
1597704600000|2020-08-17 22:50:00|19985.4|19945.4|19985.6|19945.6|19985.6|19945.6|19983.9|19943.9|0
1597704900000|2020-08-17 22:55:00|19985.5|19945.5|19986.9|19946.9|19986.9|19946.9|19983.9|19943.9|0
1597705200000|2020-08-17 23:00:00|19986.4|19946.4|19985.6|19945.6|19986.9|19946.9|19979.6|19939.6|0
1597705500000|2020-08-17 23:05:00|19985.7|19945.7|19988.6|19948.6|19988.6|19948.6|19982.6|19942.6|0
1597705800000|2020-08-17 23:10:00|19988.4|19948.4|19992.9|19952.9|19997.1|19957.1|19986.9|19946.9|0
1597706100000|2020-08-17 23:15:00|19993.1|19953.1|20007.6|19967.6|20017.9|19977.9|19991.6|19951.6|0
1597706400000|2020-08-17 23:20:00|20007.9|19967.9|20009.4|19969.4|20014.9|19974.9|20004.6|19964.6|0
1597706700000|2020-08-17 23:25:00|20009.6|19969.6|20019.6|19979.6|20019.6|19979.6|20009.4|19969.4|0
1597707000000|2020-08-17 23:30:00|20019.9|19979.9|20021.1|19981.1|20027.1|19987.1|20017.9|19977.9|0
1597707300000|2020-08-17 23:35:00|20020.8|19980.8|20024.1|19984.1|20024.1|19984.1|20019.8|19979.8|0
1597707600000|2020-08-17 23:40:00|20024.3|19984.3|20022.8|19982.8|20025.3|19985.3|20021.1|19981.1|0
1597707900000|2020-08-17 23:45:00|20022.7|19982.7|20019.8|19979.8|20025.3|19985.3|20016.8|19976.8|0
1597708200000|2020-08-17 23:50:00|20019.7|19979.7|20015.1|19975.1|20019.7|19979.7|20013.8|19973.8|0
1597708500000|2020-08-17 23:55:00|20014.8|19974.8|20014.8|19974.8|20016|19976|20010|19970|0
1597708800000|2020-08-18 00:00:00|20014.5|19974.5|20012|19972|20014.8|19974.8|19997|19957|0
1597709100000|2020-08-18 00:05:00|20011.7|19971.7|20006|19966|20016.3|19976.3|20004.7|19964.7|0
1597709400000|2020-08-18 00:10:00|20005.7|19965.7|19998.1|19958.1|20006.2|19966.2|19996.9|19956.9|0
1597709700000|2020-08-18 00:15:00|19998.8|19958.8|19983.1|19943.1|19999.9|19959.9|19975.3|19935.3|0
1597710000000|2020-08-18 00:20:00|19982.9|19942.9|19988.8|19948.8|19994.8|19954.8|19977.5|19937.5|0
1597710300000|2020-08-18 00:25:00|19988.9|19948.9|19997.6|19957.6|20000.5|19960.5|19988.8|19948.8|0
1597710600000|2020-08-18 00:30:00|19996.6|19956.6|19983.1|19943.1|19996.6|19956.6|19980.2|19940.2|0
1597710900000|2020-08-18 00:35:00|19983|19943|19994.5|19954.5|19994.6|19954.6|19977.4|19937.4|0
1597711200000|2020-08-18 00:40:00|19994.6|19954.6|19977.5|19937.5|19994.6|19954.6|19977.5|19937.5|0
1597711500000|2020-08-18 00:45:00|19977.7|19937.7|19988.6|19948.6|19988.9|19948.9|19977.7|19937.7|0
1597711800000|2020-08-18 00:50:00|19988.4|19948.4|19994.5|19954.5|20000.3|19960.3|19988.4|19948.4|0
1597712100000|2020-08-18 00:55:00|19992.4|19952.4|19983.1|19943.1|19994.6|19954.6|19977.7|19937.7|0
1597712400000|2020-08-18 01:00:00|19982.1|19942.1|19983.2|19943.2|19983.2|19943.2|19977.4|19937.4|0
1597712700000|2020-08-18 01:05:00|19983.4|19943.4|19975|19935|19983.4|19943.4|19972|19932|0
1597713000000|2020-08-18 01:10:00|19976|19936|19966.3|19926.3|19977.9|19937.9|19960.6|19920.6|0
1597713300000|2020-08-18 01:15:00|19964.3|19924.3|19951.7|19911.7|19970.1|19930.1|19951.7|19911.7|0
1597713600000|2020-08-18 01:20:00|19951.9|19911.9|19963|19923|19968.8|19928.8|19951.7|19911.7|0
1597713900000|2020-08-18 01:25:00|19962.8|19922.8|19967.8|19927.8|19968.2|19928.2|19956.9|19916.9|0
1597714200000|2020-08-18 01:30:00|19967.7|19927.7|19956.6|19916.6|19973.5|19933.5|19956.6|19916.6|0
1597714500000|2020-08-18 01:35:00|19956.4|19916.4|19950.9|19910.9|19956.4|19916.4|19945.1|19905.1|0
1597714800000|2020-08-18 01:40:00|19950.7|19910.7|19956.1|19916.1|19956.4|19916.4|19944.7|19904.7|0
1597715100000|2020-08-18 01:45:00|19956|19916|19962|19922|19967.5|19927.5|19950.4|19910.4|0
1597715400000|2020-08-18 01:50:00|19962.1|19922.1|19967.5|19927.5|19967.5|19927.5|19959|19919|0
1597715700000|2020-08-18 01:55:00|19967.3|19927.3|19967.3|19927.3|19967.8|19927.8|19962.1|19922.1|0
1597716000000|2020-08-18 02:00:00|19967.2|19927.2|19950.1|19910.1|19967.5|19927.5|19947.2|19907.2|0
1597716300000|2020-08-18 02:05:00|19950|19910|19944.7|19904.7|19950.4|19910.4|19938.7|19898.7|0
1597716600000|2020-08-18 02:10:00|19944.6|19904.6|19932.5|19892.5|19950.1|19910.1|19932.4|19892.4|0
1597716900000|2020-08-18 02:15:00|19932.7|19892.7|19938.5|19898.5|19938.7|19898.7|19932.5|19892.5|0
1597717200000|2020-08-18 02:20:00|19938.7|19898.7|19938.5|19898.5|19944.4|19904.4|19938.5|19898.5|0
1597717500000|2020-08-18 02:25:00|19938.6|19898.6|19944.8|19904.8|19945|19905|19938.6|19898.6|0
1597717800000|2020-08-18 02:30:00|19942.8|19902.8|19945.8|19905.8|19945.8|19905.8|19933.5|19893.5|0
1597718100000|2020-08-18 02:35:00|19945.9|19905.9|19951.5|19911.5|19951.5|19911.5|19940.2|19900.2|0
1597718400000|2020-08-18 02:40:00|19950.4|19910.4|19940.1|19900.1|19950.4|19910.4|19934.2|19894.2|0
1597718700000|2020-08-18 02:45:00|19940|19900|19923.2|19883.2|19940.1|19900.1|19917|19877|0
1597719000000|2020-08-18 02:50:00|19923.1|19883.1|19923|19883|19923.1|19883.1|19917.3|19877.3|0
1597719300000|2020-08-18 02:55:00|19922.9|19882.9|19928.7|19888.7|19928.7|19888.7|19917.3|19877.3|0
1597719600000|2020-08-18 03:00:00|19928.6|19888.6|19923.2|19883.2|19928.9|19888.9|19923|19883|0
1597719900000|2020-08-18 03:05:00|19923|19883|19929|19889|19934.6|19894.6|19917.5|19877.5|0
1597720200000|2020-08-18 03:10:00|19929.2|19889.2|19934.6|19894.6|19934.7|19894.7|19928.9|19888.9|0
1597720500000|2020-08-18 03:15:00|19934.7|19894.7|19946.1|19906.1|19946.3|19906.3|19934.6|19894.6|0
1597720800000|2020-08-18 03:20:00|19946.2|19906.2|19940.1|19900.1|19951.7|19911.7|19934.4|19894.4|0
1597721100000|2020-08-18 03:25:00|19940.2|19900.2|19945.8|19905.8|19946.3|19906.3|19939.9|19899.9|0
1597721400000|2020-08-18 03:30:00|19946|19906|19956.9|19916.9|19957.4|19917.4|19946|19906|0
1597721700000|2020-08-18 03:35:00|19957|19917|19957.2|19917.2|19962.7|19922.7|19956.9|19916.9|0
1597722000000|2020-08-18 03:40:00|19962.6|19922.6|19968.1|19928.1|19968.3|19928.3|19962.6|19922.6|0
1597722300000|2020-08-18 03:45:00|19968.3|19928.3|19965.4|19925.4|19968.3|19928.3|19956.9|19916.9|0
1597722600000|2020-08-18 03:50:00|19964.4|19924.4|19951.3|19911.3|19965.2|19925.2|19951.3|19911.3|0
1597722900000|2020-08-18 03:55:00|19951.5|19911.5|19951.3|19911.3|19957|19917|19951.3|19911.3|0
1597723200000|2020-08-18 04:00:00|19951.4|19911.4|19956.9|19916.9|19962.6|19922.6|19951|19911|0
1597723500000|2020-08-18 04:05:00|19957|19917|19951.3|19911.3|19957|19917|19951.3|19911.3|0
1597723800000|2020-08-18 04:10:00|19951.5|19911.5|19957|19917|19957|19917|19951.3|19911.3|0
1597724100000|2020-08-18 04:15:00|19957.1|19917.1|19957.4|19917.4|19962.6|19922.6|19951.7|19911.7|0
1597724400000|2020-08-18 04:20:00|19957.2|19917.2|19962.9|19922.9|19963|19923|19957.2|19917.2|0
1597724700000|2020-08-18 04:25:00|19962.8|19922.8|19957|19917|19962.8|19922.8|19951.5|19911.5|0
1597725000000|2020-08-18 04:30:00|19956.9|19916.9|19952.4|19912.4|19956.9|19916.9|19951.5|19911.5|0
1597725300000|2020-08-18 04:35:00|19952.6|19912.6|19946.9|19906.9|19952.7|19912.7|19946.7|19906.7|0
1597725600000|2020-08-18 04:40:00|19947|19907|19946.5|19906.5|19958.1|19918.1|19946.5|19906.5|0
1597725900000|2020-08-18 04:45:00|19944.5|19904.5|19957.6|19917.6|19957.9|19917.9|19941.2|19901.2|0
1597726200000|2020-08-18 04:50:00|19957.8|19917.8|19952.1|19912.1|19957.8|19917.8|19951.9|19911.9|0
1597726500000|2020-08-18 04:55:00|19952.2|19912.2|19957.9|19917.9|19957.9|19917.9|19952.1|19912.1|0
1597726800000|2020-08-18 05:00:00|19957.8|19917.8|19952.2|19912.2|19957.9|19917.9|19952.2|19912.2|0
1597727100000|2020-08-18 05:05:00|19952.1|19912.1|19952.4|19912.4|19952.4|19912.4|19946.5|19906.5|0
1597727400000|2020-08-18 05:10:00|19952.6|19912.6|19952.4|19912.4|19957.9|19917.9|19949.6|19909.6|0
1597727700000|2020-08-18 05:15:00|19952.2|19912.2|19963.6|19923.6|19963.6|19923.6|19952.2|19912.2|0
1597728000000|2020-08-18 05:20:00|19963.7|19923.7|19969.2|19929.2|19969.3|19929.3|19958.1|19918.1|0
1597728300000|2020-08-18 05:25:00|19969.3|19929.3|19958.1|19918.1|19969.3|19929.3|19952.6|19912.6|0
1597728600000|2020-08-18 05:30:00|19957.9|19917.9|19964|19924|19964|19924|19952.4|19912.4|0
1597728900000|2020-08-18 05:35:00|19963.9|19923.9|19943.2|19903.2|19969.5|19929.5|19943.2|19903.2|0
1597729200000|2020-08-18 05:40:00|19945.2|19905.2|19948.4|19908.4|19949|19909|19945.2|19905.2|0
1597729500000|2020-08-18 05:45:00|19948.2|19908.2|19948.2|19908.2|19954.1|19914.1|19948.2|19908.2|0
1597729800000|2020-08-18 05:50:00|19948|19908|19937|19897|19948|19908|19931.4|19891.4|0
1597730100000|2020-08-18 05:55:00|19936.8|19896.8|19943|19903|19948.5|19908.5|19931.3|19891.3|0
1597730400000|2020-08-18 06:00:00|19942.9|19902.9|19931.6|19916.6|19951.4|19926.6|19916.6|19897.1|2
1597730700000|2020-08-18 06:05:00|19941.6|19926.6|19906.6|19891.6|19941.6|19926.6|19906.6|19891.6|20
1597731000000|2020-08-18 06:10:00|19916.6|19901.6|19911.6|19896.6|19916.6|19901.6|19911.6|19896.6|4
1597731300000|2020-08-18 06:15:00|19891.6|19876.6|19916.6|19901.6|19916.6|19901.6|19891.6|19876.6|10
1597731600000|2020-08-18 06:20:00|19911.6|19896.6|19906.6|19891.6|19911.6|19896.6|19906.6|19891.6|2
1597731900000|2020-08-18 06:25:00|19901.6|19886.6|19891.6|19876.6|19906.6|19891.6|19886.6|19871.6|16
1597732200000|2020-08-18 06:30:00|19886.6|19871.6|19886.6|19871.6|19886.6|19871.6|19886.6|19871.6|7
1597732500000|2020-08-18 06:35:00|19881.6|19866.6|19861.6|19846.6|19881.6|19866.6|19861.6|19846.6|12
1597732800000|2020-08-18 06:40:00|19856.6|19841.6|19836.6|19821.6|19856.6|19841.6|19836.6|19821.6|44
1597733100000|2020-08-18 06:45:00|19826.6|19811.6|19846.6|19831.6|19851.6|19836.6|19826.6|19811.6|39
1597733400000|2020-08-18 06:50:00|19851.6|19836.6|19846.6|19831.6|19851.6|19836.6|19831.6|19816.6|32
1597733700000|2020-08-18 06:55:00|19841.6|19826.6|19856.6|19841.6|19861.6|19846.6|19826.6|19811.6|82
1597734000000|2020-08-18 07:00:00|19861.6|19846.6|19786.6|19771.6|19861.6|19846.6|19771.6|19756.6|698
1597734300000|2020-08-18 07:05:00|19781.6|19766.6|19806.6|19791.6|19806.6|19791.6|19726.6|19711.6|589
1597734600000|2020-08-18 07:10:00|19801.6|19786.6|19771.6|19756.6|19801.6|19786.6|19761.6|19746.6|344
1597734900000|2020-08-18 07:15:00|19766.6|19751.6|19761.6|19746.6|19771.6|19756.6|19716.6|19701.6|573
1597735200000|2020-08-18 07:20:00|19766.6|19751.6|19786.6|19771.6|19826.6|19811.6|19756.6|19741.6|314
1597735500000|2020-08-18 07:25:00|19781.6|19766.6|19836.6|19821.6|19841.6|19826.6|19776.6|19761.6|211
1597735800000|2020-08-18 07:30:00|19841.6|19826.6|19846.6|19831.6|19856.6|19841.6|19826.6|19811.6|193
1597736100000|2020-08-18 07:35:00|19851.6|19836.6|19901.6|19886.6|19901.6|19886.6|19851.6|19836.6|222
1597736400000|2020-08-18 07:40:00|19906.1|19891.1|19876.1|19861.1|19911.1|19896.1|19876.1|19861.1|231
1597736700000|2020-08-18 07:45:00|19881.1|19866.1|19891.1|19876.1|19921.1|19906.1|19881.1|19866.1|179
1597737000000|2020-08-18 07:50:00|19886.1|19871.1|19891.1|19876.1|19896.1|19881.1|19871.1|19856.1|119
1597737300000|2020-08-18 07:55:00|19896.1|19881.1|19901.1|19886.1|19911.1|19896.1|19886.1|19871.1|105
1597737600000|2020-08-18 08:00:00|19906.1|19891.1|19946.1|19931.1|19956.1|19941.1|19901.1|19886.1|224
1597737900000|2020-08-18 08:05:00|19951.1|19936.1|19946.1|19931.1|19951.1|19936.1|19931.1|19916.1|147
1597738200000|2020-08-18 08:10:00|19951.1|19936.1|19961.1|19946.1|19971.1|19956.1|19951.1|19936.1|108
1597738500000|2020-08-18 08:15:00|19966.1|19951.1|19986.1|19971.1|19996.1|19981.1|19966.1|19951.1|141
1597738800000|2020-08-18 08:20:00|19991.1|19976.1|20001.1|19986.1|20001.1|19986.1|19986.1|19971.1|134
1597739100000|2020-08-18 08:25:00|20006.1|19991.1|20001.1|19986.1|20016.1|20001.1|20001.1|19986.1|176
1597739400000|2020-08-18 08:30:00|20006.1|19991.1|20011.1|19996.1|20031.1|20016.1|20006.1|19991.1|288
1597739700000|2020-08-18 08:35:00|20016.1|20001.1|20031.1|20016.1|20031.1|20016.1|20011.1|19996.1|128
1597740000000|2020-08-18 08:40:00|20026.1|20011.1|20016.1|20001.1|20031.1|20016.1|20016.1|20001.1|109
1597740300000|2020-08-18 08:45:00|20011.1|19996.1|20021.1|20006.1|20031.1|20016.1|20011.1|19996.1|112
1597740600000|2020-08-18 08:50:00|20016.1|20001.1|20001.1|19986.1|20016.1|20001.1|20001.1|19986.1|157
1597740900000|2020-08-18 08:55:00|20006.1|19991.1|20001.1|19986.1|20011.1|19996.1|20001.1|19986.1|65
1597741200000|2020-08-18 09:00:00|20006.1|19991.1|19991.1|19976.1|20006.1|19991.1|19991.1|19976.1|76
1597741500000|2020-08-18 09:05:00|19996.1|19981.1|20026.1|20011.1|20026.1|20011.1|19996.1|19981.1|106
1597741800000|2020-08-18 09:10:00|20031.1|20016.1|20081.1|20066.1|20096.1|20081.1|20026.1|20011.1|368
1597742100000|2020-08-18 09:15:00|20086.1|20071.1|20106.1|20091.1|20121.1|20106.1|20081.1|20066.1|418
1597742400000|2020-08-18 09:20:00|20111.1|20096.1|20111.1|20096.1|20116.1|20101.1|20091.1|20076.1|134
1597742700000|2020-08-18 09:25:00|20106.1|20091.1|20081.1|20066.1|20111.1|20096.1|20071.1|20056.1|101
1597743000000|2020-08-18 09:30:00|20086.1|20071.1|20081.1|20066.1|20096.1|20081.1|20071.1|20056.1|100
1597743300000|2020-08-18 09:35:00|20086.1|20071.1|20101.1|20086.1|20116.1|20101.1|20086.1|20071.1|144
1597743600000|2020-08-18 09:40:00|20106.1|20091.1|20106.1|20091.1|20106.1|20091.1|20096.1|20081.1|52
1597743900000|2020-08-18 09:45:00|20101.1|20086.1|20081.1|20066.1|20101.1|20086.1|20076.1|20061.1|90
1597744200000|2020-08-18 09:50:00|20086.1|20071.1|20106.1|20091.1|20106.1|20091.1|20086.1|20071.1|83
1597744500000|2020-08-18 09:55:00|20111.1|20096.1|20121.1|20106.1|20121.1|20106.1|20106.1|20091.1|123
1597744800000|2020-08-18 10:00:00|20116.1|20101.1|20111.1|20096.1|20126.1|20111.1|20111.1|20096.1|116
1597745100000|2020-08-18 10:05:00|20116.1|20101.1|20111.1|20096.1|20116.1|20101.1|20106.1|20091.1|69
1597745400000|2020-08-18 10:10:00|20116.1|20101.1|20121.1|20106.1|20121.1|20106.1|20116.1|20101.1|59
1597745700000|2020-08-18 10:15:00|20126.1|20111.1|20141.1|20126.1|20146.1|20131.1|20126.1|20111.1|128
1597746000000|2020-08-18 10:20:00|20146.1|20131.1|20141.1|20126.1|20156.1|20141.1|20136.1|20121.1|163
1597746300000|2020-08-18 10:25:00|20136.1|20121.1|20131.1|20116.1|20136.1|20121.1|20111.1|20096.1|115
1597746600000|2020-08-18 10:30:00|20136.1|20121.1|20131.1|20116.1|20156.1|20141.1|20131.1|20116.1|76
1597746900000|2020-08-18 10:35:00|20126.1|20111.1|20131.1|20116.1|20136.1|20121.1|20126.1|20111.1|41
1597747200000|2020-08-18 10:40:00|20126.1|20111.1|20126.1|20111.1|20131.1|20116.1|20126.1|20111.1|37
1597747500000|2020-08-18 10:45:00|20131.1|20116.1|20136.1|20121.1|20136.1|20121.1|20121.1|20106.1|40
1597747800000|2020-08-18 10:50:00|20131.1|20116.1|20131.1|20116.1|20136.1|20121.1|20126.1|20111.1|27
1597748100000|2020-08-18 10:55:00|20126.1|20111.1|20166.1|20151.1|20166.1|20151.1|20126.1|20111.1|130
1597748400000|2020-08-18 11:00:00|20161.1|20146.1|20166.1|20151.1|20166.1|20151.1|20156.1|20141.1|69
1597748700000|2020-08-18 11:05:00|20171.1|20156.1|20146.1|20131.1|20176.1|20161.1|20146.1|20131.1|93
1597749000000|2020-08-18 11:10:00|20151.1|20136.1|20151.1|20136.1|20161.1|20146.1|20146.1|20131.1|89
1597749300000|2020-08-18 11:15:00|20156.1|20141.1|20141.1|20126.1|20156.1|20141.1|20136.1|20121.1|56
1597749600000|2020-08-18 11:20:00|20136.1|20121.1|20141.1|20126.1|20141.1|20126.1|20131.1|20116.1|85
1597749900000|2020-08-18 11:25:00|20136.1|20121.1|20116.1|20101.1|20136.1|20121.1|20116.1|20101.1|72
1597750200000|2020-08-18 11:30:00|20121.1|20106.1|20096.1|20081.1|20126.1|20111.1|20096.1|20081.1|142
1597750500000|2020-08-18 11:35:00|20091.1|20076.1|20096.1|20081.1|20101.1|20086.1|20086.1|20071.1|99
1597750800000|2020-08-18 11:40:00|20091.4|20076.4|20091.4|20076.4|20096.4|20081.4|20086.4|20071.4|35
1597751100000|2020-08-18 11:45:00|20101.4|20086.4|20096.4|20081.4|20101.4|20086.4|20091.4|20076.4|51
1597751400000|2020-08-18 11:50:00|20101.4|20086.4|20091.4|20076.4|20101.4|20086.4|20091.4|20076.4|33
1597751700000|2020-08-18 11:55:00|20086.4|20071.4|20071.4|20056.4|20091.4|20076.4|20071.4|20056.4|70
1597752000000|2020-08-18 12:00:00|20076.4|20061.4|20076.4|20061.4|20086.4|20071.4|20071.4|20056.4|83
1597752300000|2020-08-18 12:05:00|20081.4|20066.4|20081.4|20066.4|20086.4|20071.4|20071.4|20056.4|89
1597752600000|2020-08-18 12:10:00|20076.4|20061.4|20086.4|20071.4|20086.4|20071.4|20076.4|20061.4|45
1597752900000|2020-08-18 12:15:00|20091.4|20076.4|20081.4|20066.4|20091.4|20076.4|20081.4|20066.4|57
1597753200000|2020-08-18 12:20:00|20076.4|20061.4|20051.4|20036.4|20076.4|20061.4|20051.4|20036.4|156
1597753500000|2020-08-18 12:25:00|20046.4|20031.4|20056.4|20041.4|20056.4|20041.4|20041.4|20026.4|82
1597753800000|2020-08-18 12:30:00|20051.4|20036.4|20061.4|20046.4|20071.4|20056.4|20051.4|20036.4|97
1597754100000|2020-08-18 12:35:00|20066.4|20051.4|20061.4|20046.4|20076.4|20061.4|20061.4|20046.4|54
1597754400000|2020-08-18 12:40:00|20056.4|20041.4|20061.4|20046.4|20071.4|20056.4|20056.4|20041.4|71
1597754700000|2020-08-18 12:45:00|20056.4|20041.4|20071.4|20056.4|20071.4|20056.4|20036.4|20021.4|92
1597755000000|2020-08-18 12:50:00|20076.4|20061.4|20106.4|20091.4|20106.4|20091.4|20076.4|20061.4|145
1597755300000|2020-08-18 12:55:00|20111.4|20096.4|20096.4|20081.4|20111.4|20096.4|20096.4|20081.4|104
1597755600000|2020-08-18 13:00:00|20091.4|20076.4|20091.4|20076.4|20091.4|20076.4|20081.4|20066.4|58
1597755900000|2020-08-18 13:05:00|20086.4|20071.4|20081.4|20066.4|20091.4|20076.4|20081.4|20066.4|38
1597756200000|2020-08-18 13:10:00|20076.4|20061.4|20056.4|20041.4|20076.4|20061.4|20051.4|20036.4|88
1597756500000|2020-08-18 13:15:00|20051.4|20036.4|20021.4|20006.4|20056.4|20041.4|20021.4|20006.4|171
1597756800000|2020-08-18 13:20:00|20026.4|20011.4|20016.4|20001.4|20031.4|20016.4|20011.4|19996.4|84
1597757100000|2020-08-18 13:25:00|20021.4|20006.4|20011.4|19996.4|20026.4|20011.4|20006.4|19991.4|83
1597757400000|2020-08-18 13:30:00|20006.4|19991.4|19996.4|19981.4|20016.4|20001.4|19996.4|19981.4|143
1597757700000|2020-08-18 13:35:00|19991.4|19976.4|19986.4|19971.4|20011.4|19996.4|19981.4|19966.4|254
1597758000000|2020-08-18 13:40:00|19981.4|19966.4|19961.4|19946.4|19981.4|19966.4|19956.4|19941.4|221
1597758300000|2020-08-18 13:45:00|19966.4|19951.4|19971.4|19956.4|19986.4|19971.4|19966.4|19951.4|147
1597758600000|2020-08-18 13:50:00|19966.4|19951.4|19921.4|19906.4|19971.4|19956.4|19921.4|19906.4|228
1597758900000|2020-08-18 13:55:00|19926.4|19911.4|19931.4|19916.4|19941.4|19926.4|19911.4|19896.4|227
1597759200000|2020-08-18 14:00:00|19926.4|19911.4|19941.4|19926.4|19946.4|19931.4|19926.4|19911.4|142
1597759500000|2020-08-18 14:05:00|19936.4|19921.4|19866.4|19851.4|19936.4|19921.4|19866.4|19851.4|367
1597759800000|2020-08-18 14:10:00|19869.1|19854.1|19859.1|19844.1|19869.1|19854.1|19849.1|19834.1|319
1597760100000|2020-08-18 14:15:00|19854.1|19839.1|19864.1|19849.1|19874.1|19859.1|19854.1|19839.1|348
1597760400000|2020-08-18 14:20:00|19869.1|19854.1|19824.1|19809.1|19869.1|19854.1|19824.1|19809.1|278
1597760700000|2020-08-18 14:25:00|19819.1|19804.1|19814.1|19799.1|19824.1|19809.1|19804.1|19789.1|490
1597761000000|2020-08-18 14:30:00|19809.1|19794.1|19834.1|19819.1|19834.1|19819.1|19799.1|19784.1|451
1597761300000|2020-08-18 14:35:00|19839.1|19824.1|19859.1|19844.1|19859.1|19844.1|19829.1|19814.1|220
1597761600000|2020-08-18 14:40:00|19854.1|19839.1|19844.1|19829.1|19859.1|19844.1|19839.1|19824.1|204
1597761900000|2020-08-18 14:45:00|19839.1|19824.1|19814.1|19799.1|19844.1|19829.1|19809.1|19794.1|180
1597762200000|2020-08-18 14:50:00|19819.1|19804.1|19819.1|19804.1|19824.1|19809.1|19814.1|19799.1|153
1597762500000|2020-08-18 14:55:00|19814.1|19799.1|19844.1|19829.1|19844.1|19829.1|19814.1|19799.1|121
1597762800000|2020-08-18 15:00:00|19839.1|19824.1|19834.1|19819.1|19854.1|19839.1|19829.1|19814.1|186
1597763100000|2020-08-18 15:05:00|19829.1|19814.1|19814.1|19799.1|19834.1|19819.1|19809.1|19794.1|114
1597763400000|2020-08-18 15:10:00|19819.1|19804.1|19819.1|19804.1|19819.1|19804.1|19809.1|19794.1|140
1597763700000|2020-08-18 15:15:00|19814.1|19799.1|19799.1|19784.1|19829.1|19814.1|19799.1|19784.1|241
1597764000000|2020-08-18 15:20:00|19804.1|19789.1|19834.1|19819.1|19969.1|19954.1|19804.1|19789.1|246
1597764300000|2020-08-18 15:25:00|19839.1|19824.1|19839.1|19824.1|19849.1|19834.1|19829.1|19814.1|496
1597764600000|2020-08-18 15:30:00|19844.1|19829.1|19854.1|19839.1|19879.1|19864.1|19844.1|19829.1|464
1597764900000|2020-08-18 15:35:00|19859.1|19844.1|19854.1|19839.1|19864.1|19849.1|19849.1|19834.1|252
1597765200000|2020-08-18 15:40:00|19859.1|19844.1|19854.1|19839.1|19864.1|19849.1|19849.1|19834.1|37
1597765500000|2020-08-18 15:45:00|19844.1|19829.1|19829.1|19814.1|19844.1|19829.1|19824.1|19809.1|28
1597765800000|2020-08-18 15:50:00|19834.1|19809.1|19854.1|19834.1|19859.1|19834.1|19829.1|19809.1|36
1597766100000|2020-08-18 15:55:00|19859.1|19829.1|19854.1|19829.1|19859.1|19834.1|19849.1|19829.1|7
1597766400000|2020-08-18 16:00:00|19859.1|19834.1|19854.1|19834.1|19864.1|19839.1|19854.1|19829.1|9
1597766700000|2020-08-18 16:05:00|19849.1|19829.1|19859.1|19839.1|19864.1|19844.1|19849.1|19829.1|6
1597767000000|2020-08-18 16:10:00|19864.1|19844.1|19854.1|19834.1|19864.1|19844.1|19854.1|19834.1|9
1597767300000|2020-08-18 16:15:00|19859.1|19829.1|19844.1|19824.1|19859.1|19829.1|19844.1|19819.1|9
1597767600000|2020-08-18 16:20:00|19849.1|19819.1|19834.1|19809.1|19849.1|19824.1|19834.1|19809.1|13
1597767900000|2020-08-18 16:25:00|19839.1|19814.1|19839.1|19819.1|19844.1|19819.1|19834.1|19809.1|14
1597768200000|2020-08-18 16:30:00|19844.1|19824.1|19849.1|19829.1|19854.1|19834.1|19844.1|19819.1|15
1597768500000|2020-08-18 16:35:00|19844.1|19824.1|19859.1|19834.1|19859.1|19834.1|19844.1|19824.1|6
1597768800000|2020-08-18 16:40:00|19854.1|19839.1|19869.1|19849.1|19869.1|19849.1|19854.1|19839.1|3
1597769100000|2020-08-18 16:45:00|19864.1|19844.1|19864.1|19839.1|19869.1|19849.1|19859.1|19839.1|11
1597769400000|2020-08-18 16:50:00|19859.1|19844.1|19859.1|19839.1|19864.1|19844.1|19859.1|19839.1|3
1597769700000|2020-08-18 16:55:00|19854.1|19834.1|19854.1|19829.1|19859.1|19839.1|19854.1|19829.1|33
1597770000000|2020-08-18 17:00:00|19849.1|19824.1|19854.1|19829.1|19854.1|19834.1|19849.1|19824.1|11
1597770300000|2020-08-18 17:05:00||19834.1||19834.1||19834.1||19829.1|3
1597770600000|2020-08-18 17:10:00|19849.1|19829.1|19854.1|19829.1|19854.1|19829.1|19849.1|19829.1|28
1597770900000|2020-08-18 17:15:00|19849.1|19834.1|19849.1|19829.1|19849.1|19834.1|19849.1|19829.1|2
1597771200000|2020-08-18 17:20:00|19854.1|19824.1|19839.1|19819.1|19854.1|19829.1|19839.1|19814.1|5
1597771500000|2020-08-18 17:25:00|19844.1|19814.1|19844.1|19824.1|19849.1|19829.1|19844.1|19814.1|3
1597771800000|2020-08-18 17:30:00|19849.1|19829.1|19854.1|19834.1|19854.1|19834.1|19849.1|19824.1|0
1597772100000|2020-08-18 17:35:00|19859.1|19839.1|19864.1|19839.1|19864.1|19844.1|19854.1|19834.1|3
1597772400000|2020-08-18 17:40:00|19869.1|19844.1|19859.1|19839.1|19869.1|19844.1|19859.1|19839.1|4
1597772700000|2020-08-18 17:45:00|19864.1|19844.1|19864.1|19839.1|19864.1|19844.1|19859.1|19839.1|3
1597773000000|2020-08-18 17:50:00|19859.1||19864.1||19864.1||19859.1||0
1597773300000|2020-08-18 17:55:00|19859.1|19834.1|19854.1|19834.1|19864.1|19834.1|19854.1|19834.1|1
1597773600000|2020-08-18 18:00:00|19849.1|19829.1|19849.1|19824.1|19854.1|19834.1|19844.1|19824.1|9
1597773900000|2020-08-18 18:05:00|19854.1|19829.1|19859.1|19834.1|19859.1|19834.1|19854.1|19824.1|1
1597774200000|2020-08-18 18:10:00|19854.1|19839.1|19849.1|19824.1|19854.1|19839.1|19849.1|19824.1|2
1597774500000|2020-08-18 18:15:00|19854.1|19829.1|19854.1|19829.1|19854.1|19834.1|19854.1|19824.1|0
1597774800000|2020-08-18 18:20:00|19859.1|19834.1|19869.1|19849.1|19869.1|19849.1|19859.1|19829.1|23
1597775100000|2020-08-18 18:25:00|19864.1|19844.1|19854.1|19839.1|19869.1|19844.1|19854.1|19839.1|7
1597775400000|2020-08-18 18:30:00|||||||||3
1597776000000|2020-08-18 18:40:00|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|2
1597776300000|2020-08-18 18:45:00|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|10
1597776600000|2020-08-18 18:50:00|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|5
1597776900000|2020-08-18 18:55:00|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|1
1597777200000|2020-08-18 19:00:00|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|2
1597777800000|2020-08-18 19:10:00|||||||||1
1597778100000|2020-08-18 19:15:00|19854.1|19839.1|19839.1|19824.1|19859.1|19844.1|19834.1|19819.1|18
1597778400000|2020-08-18 19:20:00|19844.1|19829.1|19834.1|19819.1|19844.1|19829.1|19834.1|19819.1|5
1597778700000|2020-08-18 19:25:00|19829.1|19814.1|19829.1|19814.1|19829.1|19814.1|19829.1|19814.1|2
1597779000000|2020-08-18 19:30:00|19839.1|19824.1|19849.1|19834.1|19849.1|19834.1|19839.1|19824.1|8
1597779300000|2020-08-18 19:35:00|19839.1|19824.1|19829.1|19814.1|19844.1|19829.1|19829.1|19814.1|8
1597779600000|2020-08-18 19:40:00|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|19834.1|19819.1|5
1597779900000|2020-08-18 19:45:00|19834.1|19819.1|19834.1|19819.1|19834.1|19819.1|19834.1|19819.1|7
1597780200000|2020-08-18 19:50:00|19824.1|19809.1|19829.1|19814.1|19839.1|19824.1|19819.1|19804.1|24
1597780500000|2020-08-18 19:55:00|19834.1|19819.1|19799.1|19784.1|19834.1|19819.1|19794.1|19779.1|36
1597780800000|2020-08-18 20:00:00|19814.1|19774.1|19815.5|19775.5|19819.1|19779.1|19805.3|19765.3|0
1597781100000|2020-08-18 20:05:00|19815.4|19775.4|19824.5|19784.5|19824.5|19784.5|19814.9|19774.9|0
1597781400000|2020-08-18 20:10:00|19824.6|19784.6|19823.1|19783.1|19828.1|19788.1|19820.3|19780.3|0
1597781700000|2020-08-18 20:15:00|19822.9|19782.9|19820.9|19780.9|19822.9|19782.9|19820.9|19780.9|0
1597782000000|2020-08-18 20:20:00|19821.4|19781.4|19820.9|19780.9|19821.4|19781.4|19820.4|19780.4|0
1597782300000|2020-08-18 20:25:00|19821.4|19781.4|19821.8|19781.8|19821.8|19781.8|19820.9|19780.9|0
1597782600000|2020-08-18 20:30:00|19821.6|19781.6|19813.2|19773.2|19821.6|19781.6|19813.2|19773.2|0
1597782900000|2020-08-18 20:35:00|19813.4|19773.4|19818.7|19778.7|19820.4|19780.4|19813.2|19773.2|0
1597783200000|2020-08-18 20:40:00|19818.9|19778.9|19824.7|19784.7|19825.9|19785.9|19818.7|19778.7|0
1597783500000|2020-08-18 20:45:00|19824.9|19784.9|19825.9|19785.9|19827.7|19787.7|19824.7|19784.7|0
1597783800000|2020-08-18 20:50:00|19825.7|19785.7|19828.9|19788.9|19830.7|19790.7|19824.7|19784.7|0
1597784100000|2020-08-18 20:55:00|19829.2|19789.2|19830.4|19790.4|19831.9|19791.9|19828.9|19788.9|0
1597784400000|2020-08-18 21:00:00|19829.9|19789.9|19826.9|19786.9|19830.4|19790.4|19826.9|19786.9|0
1597784700000|2020-08-18 21:05:00|19826.4|19786.4|19826.9|19786.9|19827.9|19787.9|19824.4|19784.4|0
1597785000000|2020-08-18 21:10:00|19826.4|19786.4|19826.4|19786.4|19826.4|19786.4|19826.4|19786.4|0
1597785300000|2020-08-18 21:15:00|19828.4|19788.4|19827.4|19787.4|19828.9|19788.9|19827.4|19787.4|0
1597785600000|2020-08-18 21:20:00|19827.9|19787.9|19827.9|19787.9|19828.9|19788.9|19826.4|19786.4|0
1597785900000|2020-08-18 21:25:00|19826.9|19786.9|19826.9|19786.9|19827.4|19787.4|19826.4|19786.4|0
1597786200000|2020-08-18 21:30:00|19827.4|19787.4|19832.9|19792.9|19832.9|19792.9|19827.4|19787.4|0
1597786500000|2020-08-18 21:35:00|19831.9|19791.9|19832.9|19792.9|19832.9|19792.9|19831.9|19791.9|0
1597787100000|2020-08-18 21:45:00|19832.4|19792.4|19833.4|19793.4|19834.4|19794.4|19832.4|19792.4|0
1597787400000|2020-08-18 21:50:00|19833.9|19793.9|19834.4|19794.4|19835|19795|19832.9|19792.9|0
1597787700000|2020-08-18 21:55:00|19835|19795|19833.4|19793.4|19836.5|19796.5|19833.4|19793.4|0
1597788000000|2020-08-18 22:00:00|19833.7|19793.7|19836.1|19796.1|19844|19804|19833|19793|0
1597788300000|2020-08-18 22:05:00|19836|19796|19831.3|19791.3|19836.1|19796.1|19827.1|19787.1|0
1597788600000|2020-08-18 22:10:00|19831.5|19791.5|19835.2|19795.2|19835.2|19795.2|19828.4|19788.4|0
1597788900000|2020-08-18 22:15:00|19835|19795|19835.2|19795.2|19835.2|19795.2|19834|19794|0
1597789200000|2020-08-18 22:20:00|19835.5|19795.5|19837|19797|19837|19797|19834|19794|0
1597789500000|2020-08-18 22:25:00|19837.1|19797.1|19835.2|19795.2|19838.2|19798.2|19835.2|19795.2|0
1597789800000|2020-08-18 22:30:00|19835.4|19795.4|19834|19794|19837|19797|19834|19794|0
1597790100000|2020-08-18 22:35:00|19833.8|19793.8|19835.2|19795.2|19835.2|19795.2|19832.2|19792.2|0
1597790400000|2020-08-18 22:40:00|19835.5|19795.5|19838.2|19798.2|19838.2|19798.2|19835.2|19795.2|0
1597790700000|2020-08-18 22:45:00|19838|19798|19837|19797|19838.2|19798.2|19837|19797|0
1597791000000|2020-08-18 22:50:00|19837.2|19797.2|19841.2|19801.2|19841.2|19801.2|19837.2|19797.2|0
1597791300000|2020-08-18 22:55:00|19841.5|19801.5|19839.5|19799.5|19842.5|19802.5|19839.5|19799.5|0
1597791600000|2020-08-18 23:00:00|19839.7|19799.7|19839.5|19799.5|19841.2|19801.2|19838.2|19798.2|0
1597791900000|2020-08-18 23:05:00|19839.6|19799.6|19839.5|19799.5|19841.2|19801.2|19839.5|19799.5|0
1597792200000|2020-08-18 23:10:00|19839.6|19799.6|19845.5|19805.5|19846.7|19806.7|19839.6|19799.6|0
1597792500000|2020-08-18 23:15:00|19845.2|19805.2|19845.5|19805.5|19846.7|19806.7|19839.5|19799.5|0
1597792800000|2020-08-18 23:20:00|19845.7|19805.7|19843.1|19803.1|19846.7|19806.7|19842.5|19802.5|0
1597793100000|2020-08-18 23:25:00|19843|19803|19845.5|19805.5|19845.5|19805.5|19842.5|19802.5|0
1597793400000|2020-08-18 23:30:00|19845.4|19805.4|19844.2|19804.2|19846.7|19806.7|19842.5|19802.5|0
1597793700000|2020-08-18 23:35:00|19844|19804|19841.2|19801.2|19844|19804|19841.2|19801.2|0
1597794000000|2020-08-18 23:40:00|19841.5|19801.5|19839.2|19799.2|19842.5|19802.5|19836.2|19796.2|0
1597794300000|2020-08-18 23:45:00|19839|19799|19834.5|19794.5|19839|19799|19832|19792|0
1597794600000|2020-08-18 23:50:00|19834.2|19794.2|19836.2|19796.2|19836.2|19796.2|19833.2|19793.2|0
1597794900000|2020-08-18 23:55:00|19836.5|19796.5|19837.5|19797.5|19839.2|19799.2|19836.2|19796.2|0
1597795200000|2020-08-19 00:00:00|19837.2|19797.2|19830.2|19790.2|19839.2|19799.2|19826|19786|0
1597795500000|2020-08-19 00:05:00|19830.5|19790.5|19830.2|19790.2|19832|19792|19818.7|19778.7|0
1597795800000|2020-08-19 00:10:00|19830.5|19790.5|19824.2|19784.2|19832|19792|19821.7|19781.7|0
1597796100000|2020-08-19 00:15:00|19824.5|19784.5|19819|19779|19830.2|19790.2|19813.4|19773.4|0
1597796400000|2020-08-19 00:20:00|19819.1|19779.1|19841.1|19801.1|19841.1|19801.1|19819|19779|0
1597796700000|2020-08-19 00:25:00|19840.9|19800.9|19838.2|19798.2|19841.1|19801.1|19832.7|19792.7|0
1597797000000|2020-08-19 00:30:00|19839.2|19799.2|19824.4|19784.4|19840.9|19800.9|19824.4|19784.4|0
1597797300000|2020-08-19 00:35:00|19824.5|19784.5|19823.9|19783.9|19824.5|19784.5|19812.5|19772.5|0
1597797600000|2020-08-19 00:40:00|19824|19784|19818.8|19778.8|19829.9|19789.9|19815.3|19775.3|0
1597797900000|2020-08-19 00:45:00|19818.7|19778.7|19812.8|19772.8|19824.4|19784.4|19807|19767|0
1597798200000|2020-08-19 00:50:00|19813|19773|19818.3|19778.3|19824.2|19784.2|19813|19773|0
1597798500000|2020-08-19 00:55:00|19818.4|19778.4|19824.4|19784.4|19830|19790|19812.8|19772.8|0
1597798800000|2020-08-19 01:00:00|19824.2|19784.2|19842.4|19802.4|19847.9|19807.9|19818.7|19778.7|0
1597799100000|2020-08-19 01:05:00|19842.3|19802.3|19854.6|19814.6|19860.3|19820.3|19836.5|19796.5|0
1597799400000|2020-08-19 01:10:00|19854.5|19814.5|19844.1|19804.1|19855|19815|19837.9|19797.9|0
1597799700000|2020-08-19 01:15:00|19843.9|19803.9|19849.8|19809.8|19855.4|19815.4|19843.9|19803.9|0
1597800000000|2020-08-19 01:20:00|19850.8|19810.8|19843.9|19803.9|19855.3|19815.3|19843.8|19803.8|0
1597800300000|2020-08-19 01:25:00|19843.8|19803.8|19843.9|19803.9|19855.3|19815.3|19843.8|19803.8|0
1597800600000|2020-08-19 01:30:00|19844|19804|19849.3|19809.3|19854.8|19814.8|19838.1|19798.1|0
1597800900000|2020-08-19 01:35:00|19849.4|19809.4|19863|19823|19871.5|19831.5|19849.3|19809.3|0
1597801200000|2020-08-19 01:40:00|19862|19822|19843.6|19803.6|19863|19823|19843.4|19803.4|0
1597801500000|2020-08-19 01:45:00|19843.8|19803.8|19849.3|19809.3|19854.7|19814.7|19843.6|19803.6|0
1597801800000|2020-08-19 01:50:00|19849.4|19809.4|19843.8|19803.8|19854.8|19814.8|19843.6|19803.6|0
1597802100000|2020-08-19 01:55:00|19843.7|19803.7|19835.4|19795.4|19843.7|19803.7|19832.6|19792.6|0
1597802400000|2020-08-19 02:00:00|19836.4|19796.4|19844.1|19804.1|19844.1|19804.1|19832.7|19792.7|0
1597802700000|2020-08-19 02:05:00|19843.1|19803.1|19838.2|19798.2|19844.4|19804.4|19832.7|19792.7|0
1597803000000|2020-08-19 02:10:00|19838.4|19798.4|19838.6|19798.6|19838.6|19798.6|19832.7|19792.7|0
1597803300000|2020-08-19 02:15:00|19838.4|19798.4|19849.3|19809.3|19849.3|19809.3|19838.2|19798.2|0
1597803600000|2020-08-19 02:20:00|19848.3|19808.3|19843.8|19803.8|19849.3|19809.3|19838.2|19798.2|0
1597803900000|2020-08-19 02:25:00|19843.9|19803.9|19843.6|19803.6|19849.4|19809.4|19843.6|19803.6|0
1597804200000|2020-08-19 02:30:00|19843.8|19803.8|19849.3|19809.3|19854.6|19814.6|19843.8|19803.8|0
1597804500000|2020-08-19 02:35:00|19849.4|19809.4|19854.8|19814.8|19855|19815|19849.3|19809.3|0
1597804800000|2020-08-19 02:40:00|19854.6|19814.6|19848.9|19808.9|19854.8|19814.8|19843.4|19803.4|0
1597805100000|2020-08-19 02:45:00|19849|19809|19848.8|19808.8|19849.1|19809.1|19848.8|19808.8|0
1597805400000|2020-08-19 02:50:00|19848.9|19808.9|19854.1|19814.1|19859.8|19819.8|19848.6|19808.6|0
1597805700000|2020-08-19 02:55:00|19854.2|19814.2|19848.6|19808.6|19854.2|19814.2|19848.6|19808.6|0
1597806000000|2020-08-19 03:00:00|19848.8|19808.8|19854.5|19814.5|19854.5|19814.5|19848.6|19808.6|0
1597806300000|2020-08-19 03:05:00|19854.4|19814.4|19854.8|19814.8|19860.1|19820.1|19854.3|19814.3|0
1597806600000|2020-08-19 03:10:00|19854.7|19814.7|19855|19815|19860.3|19820.3|19854.6|19814.6|0
1597806900000|2020-08-19 03:15:00|19854.8|19814.8|19866.3|19826.3|19866.6|19826.6|19854.8|19814.8|0
1597807200000|2020-08-19 03:20:00|19866.4|19826.4|19872|19832|19872.2|19832.2|19866.4|19826.4|0
1597807500000|2020-08-19 03:25:00|19871.9|19831.9|19866.6|19826.6|19872|19832|19866.3|19826.3|0
1597807800000|2020-08-19 03:30:00|19866.7|19826.7|19872.2|19832.2|19872.5|19832.5|19866.3|19826.3|0
1597808100000|2020-08-19 03:35:00|19872.3|19832.3|19866.8|19826.8|19872.3|19832.3|19866.6|19826.6|0
1597808400000|2020-08-19 03:40:00|19866.6|19826.6|19866.5|19826.5|19866.8|19826.8|19863.8|19823.8|0
1597808700000|2020-08-19 03:45:00|19864.5|19824.5|19866.3|19826.3|19866.5|19826.5|19861|19821|0
1597809000000|2020-08-19 03:50:00|19866.5|19826.5|19866.3|19826.3|19866.5|19826.5|19860.6|19820.6|0
1597809300000|2020-08-19 03:55:00|19866.1|19826.1|19860.8|19820.8|19866.3|19826.3|19860.6|19820.6|0
1597809600000|2020-08-19 04:00:00|19861|19821|19861|19821|19866.5|19826.5|19860.7|19820.7|0
1597809900000|2020-08-19 04:05:00|19860.8|19820.8|19855.3|19815.3|19866.5|19826.5|19855.1|19815.1|0
1597810200000|2020-08-19 04:10:00|19855.1|19815.1|19860.8|19820.8|19861|19821|19855.1|19815.1|0
1597810500000|2020-08-19 04:15:00|19860.6|19820.6|19855|19815|19860.7|19820.7|19849.4|19809.4|0
1597810800000|2020-08-19 04:20:00|19853.9|19813.9|19849.3|19809.3|19853.9|19813.9|19843.8|19803.8|0
1597811100000|2020-08-19 04:25:00|19849.1|19809.1|19849.1|19809.1|19854.7|19814.7|19848.9|19808.9|0
1597811400000|2020-08-19 04:30:00|19848.9|19808.9|19849.1|19809.1|19849.1|19809.1|19843.3|19803.3|0
1597811700000|2020-08-19 04:35:00|19848.9|19808.9|19855.1|19815.1|19855.1|19815.1|19848.9|19808.9|0
1597812000000|2020-08-19 04:40:00|19855|19815|19855|19815|19855.1|19815.1|19849.3|19809.3|0
1597812300000|2020-08-19 04:45:00|19852.9|19812.9|19854.8|19814.8|19855.1|19815.1|19849.4|19809.4|0
1597812600000|2020-08-19 04:50:00|19852.8|19812.8|19854.8|19814.8|19854.8|19814.8|19849.1|19809.1|0
1597812900000|2020-08-19 04:55:00|19855|19815|19854.8|19814.8|19860.5|19820.5|19854.8|19814.8|0
1597813200000|2020-08-19 05:00:00|19854.6|19814.6|19855.3|19815.3|19861|19821|19849.3|19809.3|0
1597813500000|2020-08-19 05:05:00|19857.3|19817.3|19866.1|19826.1|19866.1|19826.1|19857.3|19817.3|0
1597813800000|2020-08-19 05:10:00|19866|19826|19866.1|19826.1|19866.3|19826.3|19860.5|19820.5|0
1597814100000|2020-08-19 05:15:00|19866.3|19826.3|19871.8|19831.8|19871.8|19831.8|19866.1|19826.1|0
1597814400000|2020-08-19 05:20:00|19871.7|19831.7|19866|19826|19871.8|19831.8|19865.8|19825.8|0
1597814700000|2020-08-19 05:25:00|19864|19824|19865.7|19825.7|19866.1|19826.1|19860.1|19820.1|0
1597815000000|2020-08-19 05:30:00|19865.8|19825.8|19868.5|19828.5|19874.5|19834.5|19865.8|19825.8|0
1597815300000|2020-08-19 05:35:00|19867.5|19827.5|19854.6|19814.6|19871.5|19831.5|19851.8|19811.8|0
1597815600000|2020-08-19 05:40:00|19854.3|19814.3|19837.6|19797.6|19857|19817|19837.4|19797.4|0
1597815900000|2020-08-19 05:45:00|19837.4|19797.4|19842.8|19802.8|19848.5|19808.5|19837.3|19797.3|0
1597816200000|2020-08-19 05:50:00|19842.9|19802.9|19880.6|19840.6|19886.5|19846.5|19842.9|19802.9|0
1597816500000|2020-08-19 05:55:00|19880.4|19840.4|19886.2|19846.2|19886.3|19846.3|19880.4|19840.4|0
1597816800000|2020-08-19 06:00:00|19885.2|19845.2|19884.1|19869.1|19891.6|19869.1|19874.1|19840.4|15
1597817100000|2020-08-19 06:05:00|19879.1|19864.1|19869.1|19854.1|19879.1|19864.1|19854.1|19839.1|28
1597817400000|2020-08-19 06:10:00|19864.1|19849.1|19859.1|19844.1|19864.1|19849.1|19854.1|19839.1|6
1597817700000|2020-08-19 06:15:00|19864.1|19849.1|19879.1|19864.1|19879.1|19864.1|19864.1|19849.1|5
1597818000000|2020-08-19 06:20:00|19884.1|19869.1|19884.1|19869.1|19889.1|19874.1|19884.1|19869.1|5
1597818300000|2020-08-19 06:25:00|19874.1|19859.1|19869.1|19854.1|19889.1|19874.1|19869.1|19854.1|21
1597818600000|2020-08-19 06:30:00|19854.1|19839.1|19859.1|19844.1|19859.1|19844.1|19854.1|19839.1|5
1597818900000|2020-08-19 06:35:00|19854.1|19839.1|19864.1|19849.1|19864.1|19849.1|19854.1|19839.1|7
1597819200000|2020-08-19 06:40:00|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|4
1597819500000|2020-08-19 06:45:00|19854.1|19839.1|19844.1|19829.1|19859.1|19844.1|19844.1|19829.1|6
1597819800000|2020-08-19 06:50:00|19839.1|19824.1|19849.1|19834.1|19854.1|19839.1|19839.1|19824.1|15
1597820100000|2020-08-19 06:55:00|19854.1|19839.1|19854.1|19839.1|19864.1|19849.1|19854.1|19839.1|33
1597820400000|2020-08-19 07:00:00|19859.1|19844.1|19814.1|19799.1|19859.1|19844.1|19779.1|19764.1|494
1597820700000|2020-08-19 07:05:00|19819.1|19804.1|19834.1|19819.1|19834.1|19819.1|19784.1|19769.1|275
1597821000000|2020-08-19 07:10:00|19829.1|19814.1|19849.1|19834.1|19874.1|19859.1|19829.1|19814.1|264
1597821300000|2020-08-19 07:15:00|19844.1|19829.1|19799.1|19784.1|19854.1|19839.1|19784.1|19769.1|213
1597821600000|2020-08-19 07:20:00|19794.1|19779.1|19764.1|19749.1|19794.1|19779.1|19739.1|19724.1|346
1597821900000|2020-08-19 07:25:00|19759.1|19744.1|19844.1|19829.1|19854.1|19839.1|19759.1|19744.1|229
1597822200000|2020-08-19 07:30:00|19849.1|19834.1|19904.1|19889.1|19934.1|19919.1|19849.1|19834.1|513
1597822500000|2020-08-19 07:35:00|19909.1|19894.1|19859.1|19844.1|19909.1|19894.1|19859.1|19844.1|154
1597822800000|2020-08-19 07:40:00|19854.1|19839.1|19859.1|19844.1|19874.1|19859.1|19839.1|19824.1|147
1597823100000|2020-08-19 07:45:00|19864.1|19849.1|19854.1|19839.1|19874.1|19859.1|19844.1|19829.1|120
1597823400000|2020-08-19 07:50:00|19859.1|19844.1|19894.1|19879.1|19904.1|19889.1|19839.1|19824.1|121
1597823700000|2020-08-19 07:55:00|19899.1|19884.1|19869.1|19854.1|19899.1|19884.1|19864.1|19849.1|110
1597824000000|2020-08-19 08:00:00|19864.1|19849.1|19834.1|19819.1|19864.1|19849.1|19834.1|19819.1|141
1597824300000|2020-08-19 08:05:00|19829.1|19814.1|19809.1|19794.1|19834.1|19819.1|19804.1|19789.1|124
1597824600000|2020-08-19 08:10:00|19814.1|19799.1|19824.1|19809.1|19829.1|19814.1|19814.1|19799.1|95
1597824900000|2020-08-19 08:15:00|19829.1|19814.1|19849.1|19834.1|19859.1|19844.1|19824.1|19809.1|73
1597825200000|2020-08-19 08:20:00|19844.1|19829.1|19854.1|19839.1|19854.1|19839.1|19834.1|19819.1|52
1597825500000|2020-08-19 08:25:00|19859.1|19844.1|19859.1|19844.1|19874.1|19859.1|19859.1|19844.1|91
1597825800000|2020-08-19 08:30:00|19864.1|19849.1|19864.1|19849.1|19869.1|19854.1|19844.1|19829.1|85
1597826100000|2020-08-19 08:35:00|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|19839.1|19824.1|46
1597826400000|2020-08-19 08:40:00|19864.1|19849.1|19869.1|19854.1|19869.1|19854.1|19864.1|19849.1|45
1597826700000|2020-08-19 08:45:00|19864.1|19849.1|19874.1|19859.1|19879.1|19864.1|19854.1|19839.1|50
1597827000000|2020-08-19 08:50:00|19879.1|19864.1|19884.1|19869.1|19889.1|19874.1|19879.1|19864.1|44
1597827300000|2020-08-19 08:55:00|19889.1|19874.1|19889.1|19874.1|19909.1|19894.1|19889.1|19874.1|67
1597827600000|2020-08-19 09:00:00|19894.1|19879.1|19899.1|19884.1|19899.1|19884.1|19894.1|19879.1|70
1597827900000|2020-08-19 09:05:00|19894.1|19879.1|19934.1|19919.1|19939.1|19924.1|19894.1|19879.1|216
1597828200000|2020-08-19 09:10:00|19939.1|19924.1|19944.1|19929.1|19969.1|19954.1|19939.1|19924.1|176
1597828500000|2020-08-19 09:15:00|19949.1|19934.1|19954.1|19939.1|19959.1|19944.1|19949.1|19934.1|75
1597828800000|2020-08-19 09:20:00|19959.1|19944.1|19959.1|19944.1|19974.1|19959.1|19954.1|19939.1|221
1597829100000|2020-08-19 09:25:00|19964.1|19949.1|19964.1|19949.1|19964.1|19949.1|19954.1|19939.1|74
1597829400000|2020-08-19 09:30:00|19959.1|19944.1|19954.1|19939.1|19959.1|19944.1|19949.1|19934.1|56
1597829700000|2020-08-19 09:35:00|19959.1|19944.1|19959.1|19944.1|19974.1|19959.1|19959.1|19944.1|85
1597830000000|2020-08-19 09:40:00|19954.1|19939.1|19959.1|19944.1|19969.1|19954.1|19949.1|19934.1|45
1597830300000|2020-08-19 09:45:00|19964.1|19949.1|19964.1|19949.1|19979.1|19964.1|19959.1|19944.1|76
1597830600000|2020-08-19 09:50:00|19969.1|19954.1|19964.1|19949.1|19969.1|19954.1|19959.1|19944.1|61
1597830900000|2020-08-19 09:55:00|19969.1|19954.1|19969.1|19954.1|19969.1|19954.1|19964.1|19949.1|29
1597831200000|2020-08-19 10:00:00|19964.1|19949.1|19944.1|19929.1|19964.1|19949.1|19934.1|19919.1|144
1597831500000|2020-08-19 10:05:00|19949.1|19934.1|19934.1|19919.1|19954.1|19939.1|19934.1|19919.1|72
1597831800000|2020-08-19 10:10:00|19929.1|19914.1|19924.1|19909.1|19929.1|19914.1|19924.1|19909.1|36
1597832100000|2020-08-19 10:15:00|19929.1|19914.1|19914.1|19899.1|19929.1|19914.1|19914.1|19899.1|112
1597832400000|2020-08-19 10:20:00|19909.1|19894.1|19914.1|19899.1|19914.1|19899.1|19904.1|19889.1|49
1597832700000|2020-08-19 10:25:00|19919.1|19904.1|19924.1|19909.1|19924.1|19909.1|19909.1|19894.1|30
1597833000000|2020-08-19 10:30:00|19929.1|19914.1|19929.1|19914.1|19929.1|19914.1|19919.1|19904.1|37
1597833300000|2020-08-19 10:35:00|19934.1|19919.1|19939.1|19924.1|19944.1|19929.1|19934.1|19919.1|31
1597833600000|2020-08-19 10:40:00|19934.1|19919.1|19939.1|19924.1|19939.1|19924.1|19934.1|19919.1|13
1597833900000|2020-08-19 10:45:00|19944.1|19929.1|19949.1|19934.1|19949.1|19934.1|19939.1|19924.1|40
1597834200000|2020-08-19 10:50:00|19944.1|19929.1|19949.1|19934.1|19959.1|19944.1|19944.1|19929.1|65
1597834500000|2020-08-19 10:55:00|19954.1|19939.1|19959.1|19944.1|19969.1|19954.1|19954.1|19939.1|20
1597834800000|2020-08-19 11:00:00|19949.1|19934.1|19939.1|19924.1|19954.1|19939.1|19939.1|19924.1|32
1597835100000|2020-08-19 11:05:00|19944.1|19929.1|19949.1|19934.1|19949.1|19934.1|19944.1|19929.1|9
1597835400000|2020-08-19 11:10:00|19944.1|19929.1|19944.1|19929.1|19944.1|19929.1|19934.1|19919.1|24
1597835700000|2020-08-19 11:15:00|19949.1|19934.1|19959.1|19944.1|19959.1|19944.1|19949.1|19934.1|22
1597836000000|2020-08-19 11:20:00|19954.1|19939.1|19944.1|19929.1|19954.1|19939.1|19944.1|19929.1|28
1597836300000|2020-08-19 11:25:00|19949.1|19934.1|19939.1|19924.1|19949.1|19934.1|19934.1|19919.1|31
1597836600000|2020-08-19 11:30:00|19934.1|19919.1|19934.1|19919.1|19939.1|19924.1|19929.1|19914.1|33
1597836900000|2020-08-19 11:35:00|19939.1|19924.1|19954.1|19939.1|19954.1|19939.1|19939.1|19924.1|20
1597837200000|2020-08-19 11:40:00|19950.9|19935.9|19955.9|19940.9|19955.9|19940.9|19945.9|19930.9|30
1597837500000|2020-08-19 11:45:00|19960.9|19945.9|19950.9|19935.9|19960.9|19945.9|19950.9|19935.9|48
1597837800000|2020-08-19 11:50:00|19955.9|19940.9|19955.9|19940.9|19955.9|19940.9|19955.9|19940.9|12
1597838100000|2020-08-19 11:55:00|19960.9|19945.9|19950.9|19935.9|19960.9|19945.9|19950.9|19935.9|36
1597838400000|2020-08-19 12:00:00|19960.9|19945.9|19965.9|19950.9|19970.9|19955.9|19955.9|19940.9|65
1597838700000|2020-08-19 12:05:00|19960.9|19945.9|19970.9|19955.9|19970.9|19955.9|19960.9|19945.9|13
1597839000000|2020-08-19 12:10:00|19965.9|19950.9|19960.9|19945.9|19965.9|19950.9|19960.9|19945.9|32
1597839300000|2020-08-19 12:15:00|19955.9|19940.9|19940.9|19925.9|19960.9|19945.9|19940.9|19925.9|25
1597839600000|2020-08-19 12:20:00|19935.9|19920.9|19925.9|19910.9|19935.9|19920.9|19925.9|19910.9|61
1597839900000|2020-08-19 12:25:00|19930.9|19915.9|19925.9|19910.9|19930.9|19915.9|19920.9|19905.9|72
1597840200000|2020-08-19 12:30:00|19930.9|19915.9|19935.9|19920.9|19935.9|19920.9|19925.9|19910.9|34
1597840500000|2020-08-19 12:35:00|19940.9|19925.9|19945.9|19930.9|19950.9|19935.9|19940.9|19925.9|24
1597840800000|2020-08-19 12:40:00|19950.9|19935.9|19960.9|19945.9|19960.9|19945.9|19950.9|19935.9|29
1597841100000|2020-08-19 12:45:00|19955.9|19940.9|19950.9|19935.9|19955.9|19940.9|19945.9|19930.9|35
1597841400000|2020-08-19 12:50:00|19955.9|19940.9|19970.9|19955.9|19970.9|19955.9|19955.9|19940.9|42
1597841700000|2020-08-19 12:55:00|19975.9|19960.9|19965.9|19950.9|19975.9|19960.9|19965.9|19950.9|51
1597842000000|2020-08-19 13:00:00|19970.9|19955.9|19975.9|19960.9|19985.9|19970.9|19970.9|19955.9|109
1597842300000|2020-08-19 13:05:00|19980.9|19965.9|19980.9|19965.9|19985.9|19970.9|19980.9|19965.9|36
1597842600000|2020-08-19 13:10:00|19985.9|19970.9|19970.9|19955.9|19985.9|19970.9|19965.9|19950.9|74
1597842900000|2020-08-19 13:15:00|19975.9|19960.9|19980.9|19965.9|19980.9|19965.9|19975.9|19960.9|37
1597843200000|2020-08-19 13:20:00|19975.9|19960.9|20000.9|19985.9|20000.9|19985.9|19975.9|19960.9|106
1597843500000|2020-08-19 13:25:00|20005.9|19990.9|19985.9|19970.9|20005.9|19990.9|19985.9|19970.9|84
1597843800000|2020-08-19 13:30:00|19990.9|19975.9|19970.9|19955.9|19990.9|19975.9|19965.9|19950.9|134
1597844100000|2020-08-19 13:35:00|19975.9|19960.9|19995.9|19980.9|19995.9|19980.9|19970.9|19955.9|87
1597844400000|2020-08-19 13:40:00|19990.9|19975.9|19995.9|19980.9|20005.9|19990.9|19985.9|19970.9|118
1597844700000|2020-08-19 13:45:00|19990.9|19975.9|20005.9|19990.9|20010.9|19995.9|19980.9|19965.9|152
1597845000000|2020-08-19 13:50:00|20010.9|19995.9|19985.9|19970.9|20015.9|20000.9|19985.9|19970.9|181
1597845300000|2020-08-19 13:55:00|19980.9|19965.9|19985.9|19970.9|19990.9|19975.9|19970.9|19955.9|141
1597845600000|2020-08-19 14:00:00|19990.9|19975.9|19980.9|19965.9|19995.9|19980.9|19980.9|19965.9|100
1597845900000|2020-08-19 14:05:00|19975.9|19960.9|19970.9|19955.9|19980.9|19965.9|19965.9|19950.9|61
1597846200000|2020-08-19 14:10:00|19970.4|19955.4|19975.4|19960.4|19980.4|19965.4|19970.4|19955.4|121
1597846500000|2020-08-19 14:15:00|19980.4|19965.4|19980.4|19965.4|19990.4|19975.4|19980.4|19965.4|110
1597846800000|2020-08-19 14:20:00|19985.4|19970.4|19970.4|19955.4|19985.4|19970.4|19970.4|19955.4|84
1597847100000|2020-08-19 14:25:00|19975.4|19960.4|19980.4|19965.4|19980.4|19965.4|19965.4|19950.4|130
1597847400000|2020-08-19 14:30:00|19975.4|19960.4|19985.4|19970.4|19985.4|19970.4|19975.4|19960.4|220
1597847700000|2020-08-19 14:35:00|19990.4|19975.4|20000.4|19985.4|20010.4|19995.4|19990.4|19975.4|228
1597848000000|2020-08-19 14:40:00|20005.4|19990.4|20010.4|19995.4|20010.4|19995.4|19995.4|19980.4|190
1597848300000|2020-08-19 14:45:00|20015.4|20000.4|20015.4|20000.4|20020.4|20005.4|20010.4|19995.4|138
1597848600000|2020-08-19 14:50:00|20010.4|19995.4|20015.4|20000.4|20015.4|20000.4|20005.4|19990.4|77
1597848900000|2020-08-19 14:55:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|146
1597849200000|2020-08-19 15:00:00|20015.4|20000.4|20010.4|19995.4|20020.4|20005.4|20005.4|19990.4|242
1597849500000|2020-08-19 15:05:00|20005.4|19990.4|20015.4|20000.4|20020.4|20005.4|20005.4|19990.4|63
1597849800000|2020-08-19 15:10:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|116
1597850100000|2020-08-19 15:15:00|20015.4|20000.4|20015.4|20000.4|20020.4|20005.4|20010.4|19995.4|155
1597850400000|2020-08-19 15:20:00|20020.4|20005.4|20030.4|20015.4|20030.4|20015.4|20015.4|20000.4|228
1597850700000|2020-08-19 15:25:00|20040.4|20025.4|20045.4|20030.4|20060.4|20045.4|20035.4|20020.4|345
1597851000000|2020-08-19 15:30:00|20040.4|20025.4|20050.4|20035.4|20060.4|20045.4|20030.4|20015.4|400
1597851300000|2020-08-19 15:35:00|20055.4|20040.4|20080.4|20065.4|20080.4|20065.4|20050.4|20035.4|296
1597851600000|2020-08-19 15:40:00|20075.4|20060.4|20070.4|20055.4|20075.4|20060.4|20070.4|20055.4|84
1597851900000|2020-08-19 15:45:00|20075.4|20060.4|20065.4|20050.4|20080.4|20065.4|20065.4|20050.4|56
1597852200000|2020-08-19 15:50:00|20070.4|20045.4|20080.4|20060.4|20080.4|20060.4|20065.4|20045.4|36
1597852500000|2020-08-19 15:55:00|20085.4|20055.4|20085.4|20065.4|20085.4|20065.4|20080.4|20055.4|23
1597852800000|2020-08-19 16:00:00|20080.4|20060.4|20075.4|20050.4|20085.4|20065.4|20075.4|20050.4|77
1597853100000|2020-08-19 16:05:00|20070.4|20045.4|20075.4|20050.4|20075.4|20055.4|20065.4|20045.4|17
1597853400000|2020-08-19 16:10:00|20070.4|20055.4|20070.4|20050.4|20075.4|20055.4|20065.4|20045.4|4
1597853700000|2020-08-19 16:15:00|20075.4|20055.4|20070.4|20050.4|20075.4|20055.4|20070.4|20050.4|14
1597854000000|2020-08-19 16:20:00||20045.4||20050.4||20050.4||20045.4|4
1597854300000|2020-08-19 16:25:00|20065.4|20045.4|20065.4|20045.4|20070.4|20050.4|20065.4|20045.4|6
1597854600000|2020-08-19 16:30:00|20070.4|20040.4|20060.4|20040.4|20070.4|20040.4|20060.4|20040.4|21
1597854900000|2020-08-19 16:35:00||20035.4||20040.4||20040.4||20035.4|2
1597855200000|2020-08-19 16:40:00|20055.4|20035.4|20050.4|20030.4|20055.4|20035.4|20050.4|20030.4|5
1597855500000|2020-08-19 16:45:00|20045.4|20025.4|20045.4|20025.4|20045.4|20025.4|20040.4|20020.4|14
1597855800000|2020-08-19 16:50:00||20020.4||20020.4||20025.4||20020.4|4
1597856100000|2020-08-19 16:55:00|20040.4||20040.4||20045.4||20040.4||9
1597856400000|2020-08-19 17:00:00|20045.4|20015.4|20045.4|20025.4|20045.4|20025.4|20035.4|20015.4|3
1597856700000|2020-08-19 17:05:00|20050.4|20030.4|20050.4|20025.4|20050.4|20030.4|20045.4|20025.4|2
1597857000000|2020-08-19 17:10:00|20055.4|20030.4|20065.4|20040.4|20065.4|20045.4|20055.4|20030.4|2
1597857300000|2020-08-19 17:15:00|20060.4|20035.4|20055.4|20035.4|20060.4|20040.4|20055.4|20035.4|2
1597857600000|2020-08-19 17:20:00|20050.4|20030.4|20055.4|20030.4|20055.4|20035.4|20050.4|20030.4|9
1597857900000|2020-08-19 17:25:00|20050.4|20025.4|20040.4|20015.4|20050.4|20025.4|20035.4|20015.4|8
1597858200000|2020-08-19 17:30:00|20045.4|20020.4|20045.4|20025.4|20050.4|20030.4|20045.4|20020.4|4
1597858500000|2020-08-19 17:35:00|20040.4|20020.4|20050.4|20025.4|20050.4|20025.4|20040.4|20020.4|4
1597858800000|2020-08-19 17:40:00|20055.4|20030.4|20055.4|20035.4|20055.4|20035.4|20050.4|20030.4|6
1597859100000|2020-08-19 17:45:00|20060.4|20030.4|20060.4|20040.4|20060.4|20040.4|20055.4|20030.4|1
1597859400000|2020-08-19 17:50:00||20035.4||20035.4||20040.4||20035.4|0
1597859700000|2020-08-19 17:55:00|20055.4|20040.4|20034.4|20006.4|20055.4|20040.4|20025.4|20005.4|52
1597860000000|2020-08-19 18:00:00|20030.4|20005.4|20055.4|20030.4|20055.4|20030.4|20025.4|20005.4|3
1597860300000|2020-08-19 18:05:00|20054.4|20035.4|20055.4|20030.4|20055.4|20035.4|20030.4|20005.4|13
1597860600000|2020-08-19 18:10:00|20054.4|20026.4|20010.4|19990.4|20055.4|20030.4|20010.4|19990.4|19
1597860900000|2020-08-19 18:15:00|20015.4|19995.4|20010.4|19985.4|20025.4|20000.4|20010.4|19985.4|14
1597861200000|2020-08-19 18:20:00|20015.4|19990.4|20030.4|20005.4|20040.4|20015.4|20005.4|19985.4|16
1597861500000|2020-08-19 18:25:00|20034.4|20006.4|20015.4|20000.4|20040.4|20015.4|20015.4|19995.4|9
1597861800000|2020-08-19 18:30:00|20025.4|20010.4|20025.4|20010.4|20025.4|20010.4|20025.4|20010.4|4
1597862100000|2020-08-19 18:35:00|20020.4|20005.4|20020.4|20005.4|20020.4|20005.4|20020.4|20005.4|1
1597862400000|2020-08-19 18:40:00|||||||||2
1597862700000|2020-08-19 18:45:00|20025.4|20010.4|20030.4|20015.4|20040.4|20025.4|20025.4|20010.4|9
1597863000000|2020-08-19 18:50:00|20035.4|20020.4|20025.4|20010.4|20035.4|20020.4|20025.4|20010.4|2
1597863300000|2020-08-19 18:55:00|20035.4|20020.4|20030.4|20015.4|20035.4|20020.4|20030.4|20015.4|2
1597863600000|2020-08-19 19:00:00|20040.4|20025.4|20040.4|20025.4|20040.4|20025.4|20040.4|20025.4|1
1597863900000|2020-08-19 19:05:00|||||||||1
1597864200000|2020-08-19 19:10:00|20035.4|20020.4|20035.4|20020.4|20035.4|20020.4|20035.4|20020.4|5
1597864500000|2020-08-19 19:15:00|20040.4|20025.4|20015.4|20000.4|20040.4|20025.4|20015.4|20000.4|15
1597864800000|2020-08-19 19:20:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|13
1597865100000|2020-08-19 19:25:00|20005.4|19990.4|20015.4|20000.4|20020.4|20005.4|20005.4|19990.4|26
1597865400000|2020-08-19 19:30:00|20020.4|20005.4|20025.4|20010.4|20025.4|20010.4|20015.4|20000.4|15
1597865700000|2020-08-19 19:35:00|20030.4|20015.4|20020.4|20005.4|20030.4|20015.4|20020.4|20005.4|6
1597866000000|2020-08-19 19:40:00|20015.4|20000.4|20015.4|20000.4|20015.4|20000.4|20000.4|19985.4|22
1597866300000|2020-08-19 19:45:00|20010.4|19995.4|20005.4|19990.4|20020.4|20005.4|20005.4|19990.4|53
1597866600000|2020-08-19 19:50:00|19995.4|19980.4|20000.4|19985.4|20000.4|19985.4|19995.4|19980.4|17
1597866900000|2020-08-19 19:55:00|19995.4|19980.4|19995.4|19980.4|19995.4|19980.4|19985.4|19970.4|18
1597867200000|2020-08-19 20:00:00|20012.4|19972.4|20013.7|19973.7|20017.5|19977.5|20001.2|19961.2|0
1597867500000|2020-08-19 20:05:00|20013.5|19973.5|20030|19990|20036|19996|20010.7|19970.7|0
1597867800000|2020-08-19 20:10:00|20029.8|19989.8|20024.4|19984.4|20036|19996|20022.7|19982.7|0
1597868100000|2020-08-19 20:15:00|20023.8|19983.8|20022.1|19982.1|20025.1|19985.1|20022.1|19982.1|0
1597868400000|2020-08-19 20:20:00|20021.6|19981.6|20023.6|19983.6|20024.1|19984.1|20021.1|19981.1|0
1597868700000|2020-08-19 20:25:00|20024.1|19984.1|20023.1|19983.1|20024.1|19984.1|20022.6|19982.6|0
1597869000000|2020-08-19 20:30:00|20021.6|19981.6|20007|19967|20021.6|19981.6|20007|19967|0
1597869300000|2020-08-19 20:35:00|20007.3|19967.3|20008.3|19968.3|20011.3|19971.3|20004|19964|0
1597869600000|2020-08-19 20:40:00|20008.5|19968.5|20007|19967|20010|19970|20004|19964|0
1597869900000|2020-08-19 20:45:00|20007.3|19967.3|20013|19973|20014.3|19974.3|20007.3|19967.3|0
1597870200000|2020-08-19 20:50:00|20012.8|19972.8|20011.9|19971.9|20016.7|19976.7|20007|19967|0
1597870500000|2020-08-19 20:55:00|20012.2|19972.2|20015|19975|20018|19978|20010.7|19970.7|0
1597870800000|2020-08-19 21:00:00|20014.7|19974.7|20015.5|19975.5|20016|19976|20013.7|19973.7|0
1597871100000|2020-08-19 21:05:00|20015|19975|20015|19975|20015.5|19975.5|20015|19975|0
1597871400000|2020-08-19 21:10:00|20014.5|19974.5|20014.5|19974.5|20014.5|19974.5|20014.5|19974.5|0
1597871700000|2020-08-19 21:15:00|20013.5|19973.5|20012.4|19972.4|20014.5|19974.5|20012.4|19972.4|0
1597872000000|2020-08-19 21:20:00|20011.9|19971.9|20015.4|19975.4|20016.4|19976.4|20011.9|19971.9|0
1597872300000|2020-08-19 21:25:00|20015.9|19975.9|20016.9|19976.9|20017.4|19977.4|20014.9|19974.9|0
1597872600000|2020-08-19 21:30:00|20018.4|19978.4|20027|19987|20028|19988|20017.9|19977.9|0
1597872900000|2020-08-19 21:35:00|20028|19988|20028|19988|20029|19989|20027|19987|0
1597873200000|2020-08-19 21:40:00|20029|19989|20028|19988|20029|19989|20027.5|19987.5|0
1597873500000|2020-08-19 21:45:00|20027|19987|20030.5|19990.5|20030.5|19990.5|20026|19986|0
1597873800000|2020-08-19 21:50:00|20030|19990|20034.6|19994.6|20034.6|19994.6|20030|19990|0
1597874100000|2020-08-19 21:55:00|20033.6|19993.6|20032.1|19992.1|20035.1|19995.1|20031.6|19991.6|0
1597874400000|2020-08-19 22:00:00|20031.8|19991.8|20029.1|19989.1|20032.2|19992.2|20021.2|19981.2|0
1597874700000|2020-08-19 22:05:00|20029.4|19989.4|20029.1|19989.1|20030.9|19990.9|20023.1|19983.1|0
1597875000000|2020-08-19 22:10:00|20028.8|19988.8|20030.4|19990.4|20030.4|19990.4|20026.1|19986.1|0
1597875600000|2020-08-19 22:20:00|20030.1|19990.1|20029.1|19989.1|20030.1|19990.1|20027.3|19987.3|0
1597875900000|2020-08-19 22:25:00|20029.3|19989.3|20026.1|19986.1|20030.4|19990.4|20024.3|19984.3|0
1597876200000|2020-08-19 22:30:00|20026.3|19986.3|20027.3|19987.3|20029.1|19989.1|20024.3|19984.3|0
1597876500000|2020-08-19 22:35:00|20027.6|19987.6|20029.1|19989.1|20030.4|19990.4|20027.6|19987.6|0
1597876800000|2020-08-19 22:40:00|20028.8|19988.8|20026.1|19986.1|20028.8|19988.8|20024.3|19984.3|0
1597877100000|2020-08-19 22:45:00|20025.8|19985.8|20027.3|19987.3|20027.3|19987.3|20023.1|19983.1|0
1597877400000|2020-08-19 22:50:00|20027.1|19987.1|20026.1|19986.1|20027.3|19987.3|20024.3|19984.3|0
1597877700000|2020-08-19 22:55:00|20025.8|19985.8|20018.3|19978.3|20025.8|19985.8|20017|19977|0
1597878000000|2020-08-19 23:00:00|20018.2|19978.2|20018|19978|20023.1|19983.1|20017|19977|0
1597878300000|2020-08-19 23:05:00|20018.3|19978.3|20015|19975|20019.3|19979.3|20013.7|19973.7|0
1597878600000|2020-08-19 23:10:00|20015.1|19975.1|20012|19972|20016.7|19976.7|20007.7|19967.7|0
1597878900000|2020-08-19 23:15:00|20011.7|19971.7|20015|19975|20016.7|19976.7|20009|19969|0
1597879200000|2020-08-19 23:20:00|20014.7|19974.7|20015|19975|20018|19978|20013.7|19973.7|0
1597879500000|2020-08-19 23:25:00|20014.7|19974.7|20005.9|19965.9|20015|19975|20005.9|19965.9|0
1597879800000|2020-08-19 23:30:00|20006.2|19966.2|19985.7|19945.7|20007.7|19967.7|19981.5|19941.5|0
1597880100000|2020-08-19 23:35:00|19986|19946|19985.7|19945.7|19991.8|19951.8|19984.5|19944.5|0
1597880400000|2020-08-19 23:40:00|19986|19946|19987.5|19947.5|19990.5|19950.5|19983.8|19943.8|0
1597880700000|2020-08-19 23:45:00|19987.4|19947.4|19990.5|19950.5|19991.8|19951.8|19985.7|19945.7|0
1597881000000|2020-08-19 23:50:00|19990.3|19950.3|19984.5|19944.5|19990.3|19950.3|19974.2|19934.2|0
1597881300000|2020-08-19 23:55:00|19984.2|19944.2|19981.5|19941.5|19984.2|19944.2|19978.4|19938.4|0
1597881600000|2020-08-20 00:00:00|19981.7|19941.7|19968.2|19928.2|19984.5|19944.5|19963.9|19923.9|0
1597881900000|2020-08-20 00:05:00|19967.9|19927.9|19958|19918|19968.2|19928.2|19957.9|19917.9|0
1597882200000|2020-08-20 00:10:00|19957.5|19917.5|19961.1|19921.1|19966.5|19926.5|19953.7|19913.7|0
1597882500000|2020-08-20 00:15:00|19961.4|19921.4|19954.7|19914.7|19970.8|19930.8|19954.5|19914.5|0
1597882800000|2020-08-20 00:20:00|19954.5|19914.5|19965.4|19925.4|19965.4|19925.4|19954.5|19914.5|0
1597883100000|2020-08-20 00:25:00|19963.4|19923.4|19959.9|19919.9|19971.3|19931.3|19954.3|19914.3|0
1597883400000|2020-08-20 00:30:00|19960|19920|19983.5|19943.5|19983.5|19943.5|19954.2|19914.2|0
1597883700000|2020-08-20 00:35:00|19983.4|19943.4|19966.6|19926.6|19989.1|19949.1|19966.6|19926.6|0
1597884000000|2020-08-20 00:40:00|19966.7|19926.7|19966.1|19926.1|19977.8|19937.8|19960.4|19920.4|0
1597884300000|2020-08-20 00:45:00|19965.1|19925.1|19955|19915|19966.1|19926.1|19943.6|19903.6|0
1597884600000|2020-08-20 00:50:00|19954|19914|19943.9|19903.9|19967.3|19927.3|19943.9|19903.9|0
1597884900000|2020-08-20 00:55:00|19943.8|19903.8|19955.9|19915.9|19955.9|19915.9|19940.8|19900.8|0
1597885200000|2020-08-20 01:00:00|19956|19916|19949.7|19909.7|19958.9|19918.9|19938.6|19898.6|0
1597885500000|2020-08-20 01:05:00|19949.8|19909.8|19950|19910|19950.5|19910.5|19944.6|19904.6|0
1597885800000|2020-08-20 01:10:00|19949.8|19909.8|19924.8|19884.8|19949.8|19909.8|19918.9|19878.9|0
1597886100000|2020-08-20 01:15:00|19923.7|19883.7|19925|19885|19936.5|19896.5|19919|19879|0
1597886400000|2020-08-20 01:20:00|19925.1|19885.1|19902.1|19862.1|19925.4|19885.4|19902.1|19862.1|0
1597886700000|2020-08-20 01:25:00|19902|19862|19908.1|19868.1|19908.6|19868.6|19896.9|19856.9|0
1597887000000|2020-08-20 01:30:00|19908|19868|19892.9|19852.9|19908.1|19868.1|19891.2|19851.2|0
1597887300000|2020-08-20 01:35:00|19891.2|19851.2|19898.9|19858.9|19902.9|19862.9|19885.2|19845.2|0
1597887600000|2020-08-20 01:40:00|19897.2|19857.2|19891.2|19851.2|19899.9|19859.9|19888.3|19848.3|0
1597887900000|2020-08-20 01:45:00|19891|19851|19885|19845|19899.6|19859.6|19879.6|19839.6|0
1597888200000|2020-08-20 01:50:00|19884|19844|19885|19845|19890.4|19850.4|19873.7|19833.7|0
1597888500000|2020-08-20 01:55:00|19884.8|19844.8|19878.9|19838.9|19884.8|19844.8|19878.4|19838.4|0
1597888800000|2020-08-20 02:00:00|19878.8|19838.8|19879.1|19839.1|19879.2|19839.2|19872.9|19832.9|0
1597889100000|2020-08-20 02:05:00|19879|19839|19874.2|19834.2|19879.8|19839.8|19873.2|19833.2|0
1597889400000|2020-08-20 02:10:00|19874|19834|19874|19834|19874.4|19834.4|19868|19828|0
1597889700000|2020-08-20 02:15:00|19873.9|19833.9|19876|19836|19876.1|19836.1|19864.7|19824.7|0
1597890000000|2020-08-20 02:20:00|19875.8|19835.8|19859.3|19819.3|19875.8|19835.8|19859.3|19819.3|0
1597890300000|2020-08-20 02:25:00|19860.3|19820.3|19844.8|19804.8|19862|19822|19844.5|19804.5|0
1597890600000|2020-08-20 02:30:00|19845|19805|19791.8|19751.8|19845|19805|19778.3|19738.3|0
1597890900000|2020-08-20 02:35:00|19789.7|19749.7|19791.5|19751.5|19803|19763|19785.7|19745.7|0
1597891200000|2020-08-20 02:40:00|19791.3|19751.3|19785.9|19745.9|19791.8|19751.8|19780.2|19740.2|0
1597891500000|2020-08-20 02:45:00|19785.7|19745.7|19792.9|19752.9|19793|19753|19785.6|19745.6|0
1597891800000|2020-08-20 02:50:00|19792.7|19752.7|19798.9|19758.9|19801.7|19761.7|19787.1|19747.1|0
1597892100000|2020-08-20 02:55:00|19798.7|19758.7|19810.5|19770.5|19810.6|19770.6|19795.9|19755.9|0
1597892400000|2020-08-20 03:00:00|19810.6|19770.6|19816.5|19776.5|19816.7|19776.7|19805.4|19765.4|0
1597892700000|2020-08-20 03:05:00|19815.5|19775.5|19805.1|19765.1|19816.7|19776.7|19802.4|19762.4|0
1597893000000|2020-08-20 03:10:00|19805|19765|19813.3|19773.3|19813.3|19773.3|19796.5|19756.5|0
1597893300000|2020-08-20 03:15:00|19813.2|19773.2|19802|19762|19813.8|19773.8|19802|19762|0
1597893600000|2020-08-20 03:20:00|19801.9|19761.9|19808.2|19768.2|19808.2|19768.2|19790.6|19750.6|0
1597893900000|2020-08-20 03:25:00|19808.4|19768.4|19828.7|19788.7|19830.9|19790.9|19808.4|19768.4|0
1597894200000|2020-08-20 03:30:00|19825.3|19785.3|19816.8|19776.8|19825.3|19785.3|19813.6|19773.6|0
1597894500000|2020-08-20 03:35:00|19817.8|19777.8|19824.7|19784.7|19830.6|19790.6|19817.8|19777.8|0
1597894800000|2020-08-20 03:40:00|19824.6|19784.6|19827.7|19787.7|19830.6|19790.6|19824.4|19784.4|0
1597895100000|2020-08-20 03:45:00|19826.7|19786.7|19825.2|19785.2|19830.6|19790.6|19824.7|19784.7|0
1597895400000|2020-08-20 03:50:00|19825.1|19785.1|19825.4|19785.4|19825.4|19785.4|19816.3|19776.3|0
1597895700000|2020-08-20 03:55:00|19825.7|19785.7|19847.9|19807.9|19848.9|19808.9|19825.5|19785.5|0
1597896000000|2020-08-20 04:00:00|19845.9|19805.9|19848.1|19808.1|19848.5|19808.5|19842.2|19802.2|0
1597896300000|2020-08-20 04:05:00|19848.2|19808.2|19848.4|19808.4|19848.6|19808.6|19848.2|19808.2|0
1597896600000|2020-08-20 04:10:00|19848.6|19808.6|19852.1|19812.1|19854.6|19814.6|19842.9|19802.9|0
1597896900000|2020-08-20 04:15:00|19851.1|19811.1|19844|19804|19854.9|19814.9|19843.8|19803.8|0
1597897200000|2020-08-20 04:20:00|19843.8|19803.8|19839.2|19799.2|19844.7|19804.7|19839|19799|0
1597897500000|2020-08-20 04:25:00|19839.4|19799.4|19850.5|19810.5|19850.6|19810.6|19839.2|19799.2|0
1597897800000|2020-08-20 04:30:00|19850.3|19810.3|19844.9|19804.9|19850.8|19810.8|19844.9|19804.9|0
1597898100000|2020-08-20 04:35:00|19844.7|19804.7|19833.6|19793.6|19844.9|19804.9|19833.6|19793.6|0
1597898400000|2020-08-20 04:40:00|19833.8|19793.8|19847.3|19807.3|19850.3|19810.3|19833.6|19793.6|0
1597898700000|2020-08-20 04:45:00|19846.3|19806.3|19853.4|19813.4|19853.4|19813.4|19844.4|19804.4|0
1597899000000|2020-08-20 04:50:00|19853.3|19813.3|19836|19796|19853.3|19813.3|19830.6|19790.6|0
1597899300000|2020-08-20 04:55:00|19834|19794|19840.7|19800.7|19849.6|19809.6|19830.6|19790.6|0
1597899600000|2020-08-20 05:00:00|19839.7|19799.7|19855.1|19815.1|19855.3|19815.3|19832.3|19792.3|0
1597899900000|2020-08-20 05:05:00|19855.3|19815.3|19873.1|19833.1|19873.1|19833.1|19855.1|19815.1|0
1597900200000|2020-08-20 05:10:00|19873.2|19833.2|19868.8|19828.8|19873.3|19833.3|19863.3|19823.3|0
1597900500000|2020-08-20 05:15:00|19869|19829|19869|19829|19869.2|19829.2|19857.6|19817.6|0
1597900800000|2020-08-20 05:20:00|19869.2|19829.2|19863.8|19823.8|19880.8|19840.8|19863.7|19823.7|0
1597901100000|2020-08-20 05:25:00|19864|19824|19852.4|19812.4|19869.4|19829.4|19851.9|19811.9|0
1597901400000|2020-08-20 05:30:00|19852.5|19812.5|19857.3|19817.3|19863.6|19823.6|19852.2|19812.2|0
1597901700000|2020-08-20 05:35:00|19857.4|19817.4|19857.1|19817.1|19860.3|19820.3|19851.5|19811.5|0
1597902000000|2020-08-20 05:40:00|19856.1|19816.1|19834|19794|19857.3|19817.3|19823|19783|0
1597902300000|2020-08-20 05:45:00|19834.1|19794.1|19844.8|19804.8|19845|19805|19823|19783|0
1597902600000|2020-08-20 05:50:00|19845|19805|19850.2|19810.2|19856.1|19816.1|19845|19805|0
1597902900000|2020-08-20 05:55:00|19850.1|19810.1|19860.6|19820.6|19860.9|19820.9|19832.2|19792.2|0
1597903200000|2020-08-20 06:00:00|19858.6|19818.6|19835.4|19820.4|19866.8|19826.8|19820.4|19805.4|54
1597903500000|2020-08-20 06:05:00|19830.4|19815.4|19830.4|19815.4|19830.4|19815.4|19825.4|19810.4|8
1597903800000|2020-08-20 06:10:00|19840.4|19825.4|19865.4|19850.4|19865.4|19850.4|19840.4|19825.4|22
1597904100000|2020-08-20 06:15:00|19870.4|19855.4|19870.4|19855.4|19870.4|19855.4|19865.4|19850.4|14
1597904400000|2020-08-20 06:20:00|19860.4|19845.4|19855.4|19840.4|19865.4|19850.4|19855.4|19840.4|12
1597904700000|2020-08-20 06:25:00|19865.4|19850.4|19865.4|19850.4|19865.4|19850.4|19865.4|19850.4|6
1597905000000|2020-08-20 06:30:00|19860.4|19845.4|19875.4|19860.4|19875.4|19860.4|19860.4|19845.4|15
1597905300000|2020-08-20 06:35:00|19880.4|19865.4|19885.4|19870.4|19890.4|19875.4|19880.4|19865.4|5
1597905600000|2020-08-20 06:40:00|19880.4|19865.4|19880.4|19865.4|19880.4|19865.4|19880.4|19865.4|4
1597905900000|2020-08-20 06:45:00|19875.4|19860.4|19860.4|19845.4|19875.4|19860.4|19855.4|19840.4|23
1597906200000|2020-08-20 06:50:00|19870.4|19855.4|19875.4|19860.4|19875.4|19860.4|19870.4|19855.4|7
1597906500000|2020-08-20 06:55:00|19885.4|19870.4|19880.4|19865.4|19885.4|19870.4|19880.4|19865.4|6
1597906800000|2020-08-20 07:00:00|19875.4|19860.4|19800.4|19785.4|19880.4|19865.4|19790.4|19775.4|572
1597907100000|2020-08-20 07:05:00|19795.4|19780.4|19825.4|19810.4|19830.4|19815.4|19765.4|19750.4|473
1597907400000|2020-08-20 07:10:00|19830.4|19815.4|19825.4|19810.4|19845.4|19830.4|19810.4|19795.4|338
1597907700000|2020-08-20 07:15:00|19830.4|19815.4|19830.4|19815.4|19845.4|19830.4|19800.4|19785.4|223
1597908000000|2020-08-20 07:20:00|19835.4|19820.4|19910.4|19895.4|19920.4|19905.4|19830.4|19815.4|314
1597908300000|2020-08-20 07:25:00|19905.4|19890.4|19855.4|19840.4|19905.4|19890.4|19855.4|19840.4|219
1597908600000|2020-08-20 07:30:00|19860.4|19845.4|19875.4|19860.4|19875.4|19860.4|19850.4|19835.4|234
1597908900000|2020-08-20 07:35:00|19880.4|19865.4|19915.4|19900.4|19925.4|19910.4|19875.4|19860.4|225
1597909200000|2020-08-20 07:40:00|19919|19904|19889|19874|19934|19919|19889|19874|220
1597909500000|2020-08-20 07:45:00|19894|19879|19854|19839|19924|19909|19854|19839|134
1597909800000|2020-08-20 07:50:00|19849|19834|19869|19854|19869|19854|19829|19814|124
1597910100000|2020-08-20 07:55:00|19874|19859|19849|19834|19874|19859|19849|19834|110
1597910400000|2020-08-20 08:00:00|19844|19829|19859|19844|19859|19844|19834|19819|94
1597910700000|2020-08-20 08:05:00|19864|19849|19849|19834|19864|19849|19844|19829|77
1597911000000|2020-08-20 08:10:00|19844|19829|19824|19809|19844|19829|19824|19809|145
1597911300000|2020-08-20 08:15:00|19814|19799|19804|19789|19819|19804|19784|19769|234
1597911600000|2020-08-20 08:20:00|19799|19784|19774|19759|19809|19794|19774|19759|196
1597911900000|2020-08-20 08:25:00|19769|19754|19764|19749|19774|19759|19734|19719|371
1597912200000|2020-08-20 08:30:00|19759|19744|19779|19764|19784|19769|19754|19739|182
1597912500000|2020-08-20 08:35:00|19774|19759|19799|19784|19819|19804|19769|19754|166
1597912800000|2020-08-20 08:40:00|19794|19779|19784|19769|19794|19779|19779|19764|69
1597913100000|2020-08-20 08:45:00|19779|19764|19794|19779|19804|19789|19779|19764|51
1597913400000|2020-08-20 08:50:00|19789|19774|19804|19789|19814|19799|19789|19774|69
1597913700000|2020-08-20 08:55:00|19809|19794|19809|19794|19834|19819|19794|19779|158
1597914000000|2020-08-20 09:00:00|19804|19789|19804|19789|19814|19799|19799|19784|69
1597914300000|2020-08-20 09:05:00|19809|19794|19799|19784|19809|19794|19799|19784|393
1597914600000|2020-08-20 09:10:00|19804|19789|19799|19784|19814|19799|19794|19779|109
1597914900000|2020-08-20 09:15:00|19794|19779|19789|19774|19799|19784|19784|19769|84
1597915200000|2020-08-20 09:20:00|19784|19769|19784|19769|19784|19769|19769|19754|67
1597915500000|2020-08-20 09:25:00|19789|19774|19809|19794|19809|19794|19784|19769|89
1597915800000|2020-08-20 09:30:00|19814|19799|19814|19799|19819|19804|19809|19794|38
1597916100000|2020-08-20 09:35:00|19819|19804|19814|19799|19819|19804|19804|19789|66
1597916400000|2020-08-20 09:40:00|19819|19804|19824|19809|19834|19819|19819|19804|55
1597916700000|2020-08-20 09:45:00|19819|19804|19814|19799|19824|19809|19809|19794|21
1597917000000|2020-08-20 09:50:00|19819|19804|19804|19789|19824|19809|19804|19789|48
1597917300000|2020-08-20 09:55:00|19799|19784|19799|19784|19814|19799|19799|19784|17
1597917600000|2020-08-20 10:00:00|19804|19789|19804|19789|19814|19799|19799|19784|53
1597917900000|2020-08-20 10:05:00|19799|19784|19804|19789|19804|19789|19799|19784|28
1597918200000|2020-08-20 10:10:00|19799|19784|19814|19799|19814|19799|19799|19784|42
1597918500000|2020-08-20 10:15:00|19819|19804|19854|19839|19859|19844|19819|19804|176
1597918800000|2020-08-20 10:20:00|19849|19834|19889|19874|19889|19874|19849|19834|175
1597919100000|2020-08-20 10:25:00|19894|19879|19864|19849|19894|19879|19864|19849|131
1597919400000|2020-08-20 10:30:00|19869|19854|19874|19859|19884|19869|19869|19854|56
1597919700000|2020-08-20 10:35:00|19869|19854|19869|19854|19874|19859|19864|19849|32
1597920000000|2020-08-20 10:40:00|19864|19849|19854|19839|19864|19849|19854|19839|30
1597920300000|2020-08-20 10:45:00|19859|19844|19859|19844|19859|19844|19854|19839|41
1597920600000|2020-08-20 10:50:00|19864|19849|19894|19879|19894|19879|19864|19849|75
1597920900000|2020-08-20 10:55:00|19899|19884|19879|19864|19899|19884|19879|19864|75
1597921200000|2020-08-20 11:00:00|19884|19869|19879|19864|19894|19879|19879|19864|47
1597921500000|2020-08-20 11:05:00|19874|19859|19864|19849|19879|19864|19864|19849|27
1597921800000|2020-08-20 11:10:00|19869|19854|19869|19854|19874|19859|19859|19844|48
1597922100000|2020-08-20 11:15:00|19874|19859|19854|19839|19874|19859|19854|19839|36
1597922400000|2020-08-20 11:20:00|19849|19834|19839|19824|19849|19834|19839|19824|54
1597922700000|2020-08-20 11:25:00|19844|19829|19844|19829|19844|19829|19839|19824|26
1597923000000|2020-08-20 11:30:00|19839|19824|19834|19819|19844|19829|19834|19819|21
1597923300000|2020-08-20 11:35:00|19839|19824|19834|19819|19849|19834|19834|19819|49
1597923600000|2020-08-20 11:40:00|19832.5|19817.5|19842.5|19827.5|19842.5|19827.5|19827.5|19812.5|63
1597923900000|2020-08-20 11:45:00|19847.5|19832.5|19847.5|19832.5|19857.5|19842.5|19847.5|19832.5|152
1597924200000|2020-08-20 11:50:00|19842.5|19827.5|19812.5|19797.5|19842.5|19827.5|19807.5|19792.5|100
1597924500000|2020-08-20 11:55:00|19817.5|19802.5|19812.5|19797.5|19817.5|19802.5|19807.5|19792.5|47
1597924800000|2020-08-20 12:00:00|19817.5|19802.5|19817.5|19802.5|19817.5|19802.5|19817.5|19802.5|14
1597925100000|2020-08-20 12:05:00|19822.5|19807.5|19802.5|19787.5|19822.5|19807.5|19797.5|19782.5|74
1597925400000|2020-08-20 12:10:00|19797.5|19782.5|19797.5|19782.5|19797.5|19782.5|19787.5|19772.5|75
1597925700000|2020-08-20 12:15:00|19792.5|19777.5|19787.5|19772.5|19797.5|19782.5|19787.5|19772.5|53
1597926000000|2020-08-20 12:20:00|19782.5|19767.5|19787.5|19772.5|19807.5|19792.5|19782.5|19767.5|81
1597926300000|2020-08-20 12:25:00|19792.5|19777.5|19817.5|19802.5|19817.5|19802.5|19792.5|19777.5|37
1597926600000|2020-08-20 12:30:00|19807.5|19792.5|19782.5|19767.5|19812.5|19797.5|19782.5|19767.5|124
1597926900000|2020-08-20 12:35:00|19777.5|19762.5|19792.5|19777.5|19797.5|19782.5|19777.5|19762.5|57
1597927200000|2020-08-20 12:40:00|19787.5|19772.5|19792.5|19777.5|19797.5|19782.5|19787.5|19772.5|28
1597927500000|2020-08-20 12:45:00|19787.5|19772.5|19792.5|19777.5|19792.5|19777.5|19787.5|19772.5|35
1597927800000|2020-08-20 12:50:00|19797.5|19782.5|19782.5|19767.5|19802.5|19787.5|19777.5|19762.5|41
1597928100000|2020-08-20 12:55:00|19777.5|19762.5|19792.5|19777.5|19797.5|19782.5|19777.5|19762.5|54
1597928400000|2020-08-20 13:00:00|19787.5|19772.5|19782.5|19767.5|19787.5|19772.5|19772.5|19757.5|166
1597928700000|2020-08-20 13:05:00|19777.5|19762.5|19767.5|19752.5|19777.5|19762.5|19757.5|19742.5|92
1597929000000|2020-08-20 13:10:00|19772.5|19757.5|19752.5|19737.5|19772.5|19757.5|19752.5|19737.5|78
1597929300000|2020-08-20 13:15:00|19747.5|19732.5|19752.5|19737.5|19752.5|19737.5|19742.5|19727.5|101
1597929600000|2020-08-20 13:20:00|19747.5|19732.5|19752.5|19737.5|19757.5|19742.5|19747.5|19732.5|69
1597929900000|2020-08-20 13:25:00|19757.5|19742.5|19757.5|19742.5|19757.5|19742.5|19757.5|19742.5|27
1597930200000|2020-08-20 13:30:00|19752.5|19737.5|19752.5|19737.5|19752.5|19737.5|19742.5|19727.5|108
1597930500000|2020-08-20 13:35:00|19757.5|19742.5|19762.5|19747.5|19772.5|19757.5|19752.5|19737.5|70
1597930800000|2020-08-20 13:40:00|19757.5|19742.5|19742.5|19727.5|19762.5|19747.5|19722.5|19707.5|177
1597931100000|2020-08-20 13:45:00|19747.5|19732.5|19752.5|19737.5|19757.5|19742.5|19747.5|19732.5|81
1597931400000|2020-08-20 13:50:00|19757.5|19742.5|19772.5|19757.5|19777.5|19762.5|19752.5|19737.5|151
1597931700000|2020-08-20 13:55:00|19767.5|19752.5|19772.5|19757.5|19772.5|19757.5|19757.5|19742.5|119
1597932000000|2020-08-20 14:00:00|19777.5|19762.5|19757.5|19742.5|19777.5|19762.5|19752.5|19737.5|160
1597932300000|2020-08-20 14:05:00|19762.5|19747.5|19747.5|19732.5|19762.5|19747.5|19737.5|19722.5|225
1597932600000|2020-08-20 14:10:00|19748.9|19733.9|19748.9|19733.9|19753.9|19738.9|19743.9|19728.9|87
1597932900000|2020-08-20 14:15:00|19753.9|19738.9|19778.9|19763.9|19778.9|19763.9|19753.9|19738.9|142
1597933200000|2020-08-20 14:20:00|19783.9|19768.9|19783.9|19768.9|19788.9|19773.9|19773.9|19758.9|139
1597933500000|2020-08-20 14:25:00|19788.9|19773.9|19778.9|19763.9|19803.9|19788.9|19773.9|19758.9|106
1597933800000|2020-08-20 14:30:00|19783.9|19768.9|19788.9|19773.9|19788.9|19773.9|19778.9|19763.9|117
1597934100000|2020-08-20 14:35:00|19793.9|19778.9|19793.9|19778.9|19808.9|19793.9|19793.9|19778.9|203
1597934400000|2020-08-20 14:40:00|19783.9|19768.9|19783.9|19768.9|19788.9|19773.9|19773.9|19758.9|149
1597934700000|2020-08-20 14:45:00|19788.9|19773.9|19803.9|19788.9|19803.9|19788.9|19778.9|19763.9|94
1597935000000|2020-08-20 14:50:00|19808.9|19793.9|19798.9|19783.9|19823.9|19808.9|19798.9|19783.9|104
1597935300000|2020-08-20 14:55:00|19803.9|19788.9|19793.9|19778.9|19803.9|19788.9|19788.9|19773.9|42
1597935600000|2020-08-20 15:00:00|19788.9|19773.9|19778.9|19763.9|19793.9|19778.9|19778.9|19763.9|225
1597935900000|2020-08-20 15:05:00|19773.9|19758.9|19758.9|19743.9|19773.9|19758.9|19758.9|19743.9|228
1597936200000|2020-08-20 15:10:00|19763.9|19748.9|19758.9|19743.9|19768.9|19753.9|19758.9|19743.9|85
1597936500000|2020-08-20 15:15:00|19763.9|19748.9|19758.9|19743.9|19763.9|19748.9|19753.9|19738.9|97
1597936800000|2020-08-20 15:20:00|19763.9|19748.9|19783.9|19768.9|19783.9|19768.9|19763.9|19748.9|171
1597937100000|2020-08-20 15:25:00|19788.9|19773.9|19798.9|19783.9|19798.9|19783.9|19788.9|19773.9|349
1597937400000|2020-08-20 15:30:00|19793.9|19778.9|19788.9|19773.9|19803.9|19788.9|19783.9|19768.9|545
1597937700000|2020-08-20 15:35:00|19793.9|19778.9|19808.9|19793.9|19808.9|19793.9|19783.9|19768.9|411
1597938000000|2020-08-20 15:40:00|19803.9|19788.9|19788.9|19773.9|19803.9|19788.9|19783.9|19768.9|62
1597938300000|2020-08-20 15:45:00|19793.9|19778.9|19788.9|19773.9|19793.9|19778.9|19788.9|19773.9|12
1597938600000|2020-08-20 15:50:00|19783.9|19768.9|19798.9|19778.9|19798.9|19778.9|19783.9|19763.9|25
1597938900000|2020-08-20 15:55:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|15
1597939200000|2020-08-20 16:00:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|0
1597939500000|2020-08-20 16:05:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|3
1597939800000|2020-08-20 16:10:00|19803.9|19783.9|19808.9|19783.9|19808.9|19783.9|19803.9|19778.9|7
1597940100000|2020-08-20 16:15:00|19803.9|19788.9|19798.9|19778.9|19803.9|19788.9|19793.9|19773.9|32
1597940400000|2020-08-20 16:20:00|19803.9|19783.9|19803.9|19783.9|19808.9|19783.9|19803.9|19778.9|2
1597940700000|2020-08-20 16:25:00|19808.9|19788.9|19803.9|19783.9|19808.9|19788.9|19803.9|19783.9|10
1597941000000|2020-08-20 16:30:00|19808.9|19788.9|19808.9|19783.9|19813.9|19788.9|19803.9|19783.9|6
1597941300000|2020-08-20 16:35:00|19803.9|19788.9|19813.9|19793.9|19813.9|19793.9|19803.9|19788.9|2
1597941600000|2020-08-20 16:40:00|19818.9|19798.9|19813.9|19788.9|19818.9|19798.9|19808.9|19788.9|19
1597941900000|2020-08-20 16:45:00|19818.9|19793.9|19808.9|19788.9|19818.9|19793.9|19808.9|19788.9|10
1597942200000|2020-08-20 16:50:00|19813.9|19793.9|19818.9|19793.9|19818.9|19793.9|19813.9|19788.9|6
1597942500000|2020-08-20 16:55:00|19813.9|19788.9|19808.9|19783.9|19813.9|19788.9|19803.9|19783.9|24
1597942800000|2020-08-20 17:00:00|19813.9|19788.9|19813.9|19793.9|19818.9|19793.9|19808.9|19788.9|2
1597943100000|2020-08-20 17:05:00|19818.9|19788.9|19813.9|19788.9|19818.9|19788.9|19808.9|19783.9|14
1597943400000|2020-08-20 17:10:00|19808.9|19793.9|19813.9|19788.9|19813.9|19793.9|19808.9|19783.9|8
1597943700000|2020-08-20 17:15:00|19808.9|19793.9|19813.9|19793.9|19813.9|19793.9|19808.9|19788.9|1
1597944000000|2020-08-20 17:20:00|19818.9|19788.9|19818.9|19798.9|19823.9|19798.9|19818.9|19788.9|5
1597944300000|2020-08-20 17:25:00||19793.9||19793.9||19798.9||19793.9|2
1597944600000|2020-08-20 17:30:00||19798.9||19798.9||19798.9||19798.9|0
1597944900000|2020-08-20 17:35:00|19823.9|19803.9|19823.9|19803.9|19823.9|19803.9|19818.9|19798.9|4
1597945200000|2020-08-20 17:40:00|19828.9|19808.9|19828.9|19808.9|19833.9|19808.9|19823.9|19808.9|9
1597945500000|2020-08-20 17:45:00|19833.9|19803.9|19818.9|19798.9|19833.9|19803.9|19813.9|19793.9|27
1597945800000|2020-08-20 17:50:00|19823.9|19803.9|19808.9|19788.9|19828.9|19803.9|19808.9|19788.9|5
1597946100000|2020-08-20 17:55:00|19813.9|19793.9|19813.9|19788.9|19813.9|19793.9|19808.9|19788.9|13
1597946400000|2020-08-20 18:00:00|19818.9|19793.9|19813.9|19793.9|19823.9|19798.9|19813.9|19788.9|8
1597946700000|2020-08-20 18:05:00|19808.9|19788.9|19813.9|19793.9|19813.9|19793.9|19808.9|19788.9|2
1597947000000|2020-08-20 18:10:00|19808.9|19788.9|19818.9|19793.9|19818.9|19793.9|19808.9|19788.9|9
1597947300000|2020-08-20 18:15:00|19813.9|19788.9|19808.9|19788.9|19818.9|19788.9|19808.9|19788.9|5
1597947600000|2020-08-20 18:20:00|19813.9|19793.9|19808.9|19788.9|19818.9|19798.9|19808.9|19788.9|27
1597947900000|2020-08-20 18:25:00|19813.9|19793.9|19813.9|19798.9|19818.9|19798.9|19808.9|19793.9|7
1597948200000|2020-08-20 18:30:00|||||||||1
1597948500000|2020-08-20 18:35:00|||||||||3
1597948800000|2020-08-20 18:40:00|19818.9|19803.9|19808.9|19793.9|19818.9|19803.9|19808.9|19793.9|6
1597949100000|2020-08-20 18:45:00|19813.9|19798.9|19808.9|19793.9|19813.9|19798.9|19808.9|19793.9|8
1597949400000|2020-08-20 18:50:00|||||||||2
1597949700000|2020-08-20 18:55:00|19813.9|19798.9|19813.9|19798.9|19813.9|19798.9|19813.9|19798.9|4
1597950000000|2020-08-20 19:00:00|19818.9|19803.9|19838.9|19823.9|19838.9|19823.9|19818.9|19803.9|10
1597950300000|2020-08-20 19:05:00|19833.9|19818.9|19828.9|19813.9|19833.9|19818.9|19828.9|19813.9|12
1597950600000|2020-08-20 19:10:00|19823.9|19808.9|19823.9|19808.9|19823.9|19808.9|19823.9|19808.9|6
1597950900000|2020-08-20 19:15:00|19818.9|19803.9|19818.9|19803.9|19818.9|19803.9|19818.9|19803.9|3
1597951200000|2020-08-20 19:20:00|19803.9|19788.9|19803.9|19788.9|19808.9|19793.9|19803.9|19788.9|7
1597951800000|2020-08-20 19:30:00|19808.9|19793.9|19813.9|19798.9|19813.9|19798.9|19808.9|19793.9|6
1597952100000|2020-08-20 19:35:00|19818.9|19803.9|19813.9|19798.9|19818.9|19803.9|19813.9|19798.9|8
1597952400000|2020-08-20 19:40:00|19818.9|19803.9|19833.9|19818.9|19833.9|19818.9|19818.9|19803.9|20
1597952700000|2020-08-20 19:45:00|19838.9|19823.9|19838.9|19823.9|19838.9|19823.9|19838.9|19823.9|9
1597953000000|2020-08-20 19:50:00|19828.9|19813.9|19828.9|19813.9|19833.9|19818.9|19823.9|19808.9|20
1597953300000|2020-08-20 19:55:00|19823.9|19808.9|19828.9|19813.9|19828.9|19813.9|19813.9|19798.9|39
1597953600000|2020-08-20 20:00:00|19824.7|19784.7|19823.4|19783.4|19839.2|19799.2|19817.4|19777.4|0
1597953900000|2020-08-20 20:05:00|19823.2|19783.2|19823.4|19783.4|19827.7|19787.7|19814.4|19774.4|0
1597954200000|2020-08-20 20:10:00|19823.2|19783.2|19819.3|19779.3|19827.7|19787.7|19814.4|19774.4|0
1597954500000|2020-08-20 20:15:00|19818.8|19778.8|19818.3|19778.3|19818.8|19778.8|19818.3|19778.3|0
1597954800000|2020-08-20 20:20:00|19817.8|19777.8|19818.3|19778.3|19818.3|19778.3|19817.8|19777.8|0
1597955100000|2020-08-20 20:25:00|19816.8|19776.8|19818.3|19778.3|19818.8|19778.8|19816.8|19776.8|0
1597955400000|2020-08-20 20:30:00|19818.5|19778.5|19829.5|19789.5|19829.5|19789.5|19815|19775|0
1597955700000|2020-08-20 20:35:00|19829.8|19789.8|19829.2|19789.2|19833.9|19793.9|19824.9|19784.9|0
1597956000000|2020-08-20 20:40:00|19829.4|19789.4|19829.2|19789.2|19832.2|19792.2|19824.9|19784.9|0
1597956300000|2020-08-20 20:45:00|19829.6|19789.6|19836.9|19796.9|19836.9|19796.9|19829.6|19789.6|0
1597956600000|2020-08-20 20:50:00|19836.7|19796.7|19838.2|19798.2|19841.2|19801.2|19835.2|19795.2|0
1597956900000|2020-08-20 20:55:00|19837.9|19797.9|19832.2|19792.2|19838.2|19798.2|19830.9|19790.9|0
1597957200000|2020-08-20 21:00:00|19831.1|19791.1|19830.6|19790.6|19831.7|19791.7|19830.1|19790.1|0
1597957500000|2020-08-20 21:05:00|19831.1|19791.1|19831.7|19791.7|19831.7|19791.7|19831.1|19791.1|0
1597958100000|2020-08-20 21:15:00|19832.2|19792.2|19831.2|19791.2|19832.2|19792.2|19831.2|19791.2|0
1597958400000|2020-08-20 21:20:00|19828.5|19788.5|19828|19788|19828.5|19788.5|19828|19788|0
1597958700000|2020-08-20 21:25:00|19827.5|19787.5|19829.4|19789.4|19829.9|19789.9|19827.5|19787.5|0
1597959000000|2020-08-20 21:30:00|19824.4|19784.4|19827.9|19787.9|19828.4|19788.4|19824.4|19784.4|0
1597959300000|2020-08-20 21:35:00|19825.4|19785.4|19827.4|19787.4|19827.4|19787.4|19825.4|19785.4|0
1597959900000|2020-08-20 21:45:00|19827.9|19787.9|19827.9|19787.9|19828.4|19788.4|19827.4|19787.4|0
1597960200000|2020-08-20 21:50:00|19827.4|19787.4|19827.9|19787.9|19827.9|19787.9|19827.4|19787.4|0
1597960500000|2020-08-20 21:55:00|19827.4|19787.4|19827.9|19787.9|19830.4|19790.4|19827.4|19787.4|0
1597960800000|2020-08-20 22:00:00|19828.4|19788.4|19834.1|19794.1|19840.7|19800.7|19828.4|19788.4|0
1597961100000|2020-08-20 22:05:00|19834.2|19794.2|19837.1|19797.1|19837.1|19797.1|19834.1|19794.1|0
1597961400000|2020-08-20 22:10:00|19837.3|19797.3|19844.3|19804.3|19844.3|19804.3|19837.1|19797.1|0
1597961700000|2020-08-20 22:15:00|19844.1|19804.1|19844.3|19804.3|19849.1|19809.1|19843.1|19803.1|0
1597962000000|2020-08-20 22:20:00|19844.4|19804.4|19849.1|19809.1|19850.3|19810.3|19844.4|19804.4|0
1597962300000|2020-08-20 22:25:00|19849.2|19809.2|19847.3|19807.3|19850.3|19810.3|19847.3|19807.3|0
1597962600000|2020-08-20 22:30:00|19847.6|19807.6|19854.6|19814.6|19858.2|19818.2|19847.6|19807.6|0
1597962900000|2020-08-20 22:35:00|19854.3|19814.3|19851.6|19811.6|19854.3|19814.3|19849.1|19809.1|0
1597963200000|2020-08-20 22:40:00|19851.3|19811.3|19854.6|19814.6|19856.3|19816.3|19850.3|19810.3|0
1597963500000|2020-08-20 22:45:00|19854.7|19814.7|19850.3|19810.3|19855.2|19815.2|19850.3|19810.3|0
1597963800000|2020-08-20 22:50:00|19850.1|19810.1|19847.7|19807.7|19850.8|19810.8|19846|19806|0
1597964100000|2020-08-20 22:55:00|19847.8|19807.8|19847.7|19807.7|19849|19809|19846|19806|0
1597964400000|2020-08-20 23:00:00|19847.8|19807.8|19847.7|19807.7|19850.2|19810.2|19846|19806|0
1597964700000|2020-08-20 23:05:00|19847.5|19807.5|19847.7|19807.7|19849|19809|19846|19806|0
1597965000000|2020-08-20 23:10:00|19848|19808|19846|19806|19849.6|19809.6|19844.7|19804.7|0
1597965300000|2020-08-20 23:15:00|19845.7|19805.7|19852|19812|19852|19812|19843|19803|0
1597965600000|2020-08-20 23:20:00|19851.7|19811.7|19849|19809|19851.7|19811.7|19847.7|19807.7|0
1597965900000|2020-08-20 23:25:00|19849.2|19809.2|19853.2|19813.2|19855|19815|19849.2|19809.2|0
1597966200000|2020-08-20 23:30:00|19853.1|19813.1|19850.2|19810.2|19853.1|19813.1|19849|19809|0
1597966500000|2020-08-20 23:35:00|19850|19810|19852|19812|19852|19812|19849|19809|0
1597966800000|2020-08-20 23:40:00|19852.2|19812.2|19855|19815|19855|19815|19850.2|19810.2|0
1597967100000|2020-08-20 23:45:00|19855.2|19815.2|19856.2|19816.2|19856.2|19816.2|19852|19812|0
1597967400000|2020-08-20 23:50:00|19856|19816|19868.3|19828.3|19868.3|19828.3|19855|19815|0
1597967700000|2020-08-20 23:55:00|19868|19828|19867|19827|19868.3|19828.3|19867|19827|0
1597968000000|2020-08-21 00:00:00|19867.3|19827.3|19882.8|19842.8|19885.8|19845.8|19867.3|19827.3|0
1597968300000|2020-08-21 00:05:00|19883|19843|19875.5|19835.5|19885.8|19845.8|19874.3|19834.3|0
1597968600000|2020-08-21 00:10:00|19875.7|19835.7|19895.1|19855.1|19898.1|19858.1|19875.5|19835.5|0
1597968900000|2020-08-21 00:15:00|19894.9|19854.9|19915.3|19875.3|19915.3|19875.3|19888.3|19848.3|0
1597969200000|2020-08-21 00:20:00|19915.1|19875.1|19919.7|19879.7|19920.6|19880.6|19914.1|19874.1|0
1597969500000|2020-08-21 00:25:00|19919.8|19879.8|19931|19891|19936.9|19896.9|19919.8|19879.8|0
1597969800000|2020-08-21 00:30:00|19930.9|19890.9|19903.2|19863.2|19931|19891|19903.2|19863.2|0
1597970100000|2020-08-21 00:35:00|19903.4|19863.4|19903.1|19863.1|19908.6|19868.6|19897.4|19857.4|0
1597970400000|2020-08-21 00:40:00|19903.2|19863.2|19902.7|19862.7|19903.2|19863.2|19897.2|19857.2|0
1597970700000|2020-08-21 00:45:00|19902.6|19862.6|19885.8|19845.8|19914|19874|19885.8|19845.8|0
1597971000000|2020-08-21 00:50:00|19886|19846|19886.3|19846.3|19891.7|19851.7|19880.6|19840.6|0
1597971300000|2020-08-21 00:55:00|19886.5|19846.5|19903.2|19863.2|19903.4|19863.4|19886.3|19846.3|0
1597971600000|2020-08-21 01:00:00|19903.4|19863.4|19897.4|19857.4|19914.6|19874.6|19897.2|19857.2|0
1597971900000|2020-08-21 01:05:00|19898.4|19858.4|19888.8|19848.8|19914.6|19874.6|19888.8|19848.8|0
1597972200000|2020-08-21 01:10:00|19889.8|19849.8|19883.5|19843.5|19897.4|19857.4|19880.5|19840.5|0
1597972500000|2020-08-21 01:15:00|19884.5|19844.5|19894.5|19854.5|19902.9|19862.9|19884.5|19844.5|0
1597972800000|2020-08-21 01:20:00|19895.5|19855.5|19858|19818|19897.5|19857.5|19849.7|19809.7|0
1597973100000|2020-08-21 01:25:00|19857.9|19817.9|19857.7|19817.7|19869.1|19829.1|19851.8|19811.8|0
1597973400000|2020-08-21 01:30:00|19859.7|19819.7|19841|19801|19863.1|19823.1|19840.8|19800.8|0
1597973700000|2020-08-21 01:35:00|19840.8|19800.8|19841.1|19801.1|19847|19807|19832.1|19792.1|0
1597974000000|2020-08-21 01:40:00|19841|19801|19857.9|19817.9|19863.7|19823.7|19841|19801|0
1597974300000|2020-08-21 01:45:00|19858|19818|19835.1|19795.1|19858.5|19818.5|19829.1|19789.1|0
1597974600000|2020-08-21 01:50:00|19835|19795|19849.5|19809.5|19852.2|19812.2|19834.8|19794.8|0
1597974900000|2020-08-21 01:55:00|19849.3|19809.3|19846.6|19806.6|19852.2|19812.2|19840.8|19800.8|0
1597975200000|2020-08-21 02:00:00|19847.6|19807.6|19852.5|19812.5|19855.2|19815.2|19829.4|19789.4|0
1597975500000|2020-08-21 02:05:00|19852.3|19812.3|19852.5|19812.5|19852.7|19812.7|19844|19804|0
1597975800000|2020-08-21 02:10:00|19852.3|19812.3|19840.9|19800.9|19852.5|19812.5|19837.9|19797.9|0
1597976100000|2020-08-21 02:15:00|19840.8|19800.8|19840.8|19800.8|19846.3|19806.3|19835|19795|0
1597976400000|2020-08-21 02:20:00|19841|19801|19840.8|19800.8|19846.3|19806.3|19835.1|19795.1|0
1597976700000|2020-08-21 02:25:00|19840.7|19800.7|19846.2|19806.2|19851.7|19811.7|19834.8|19794.8|0
1597977000000|2020-08-21 02:30:00|19846.3|19806.3|19852|19812|19852|19812|19840.6|19800.6|0
1597977300000|2020-08-21 02:35:00|19852.1|19812.1|19843.6|19803.6|19852.2|19812.2|19840.6|19800.6|0
1597977600000|2020-08-21 02:40:00|19844.6|19804.6|19846.3|19806.3|19852|19812|19840.5|19800.5|0
1597977900000|2020-08-21 02:45:00|19846.5|19806.5|19843.3|19803.3|19851.8|19811.8|19840.5|19800.5|0
1597978200000|2020-08-21 02:50:00|19844.3|19804.3|19857.7|19817.7|19857.9|19817.9|19843.3|19803.3|0
1597978500000|2020-08-21 02:55:00|19857.9|19817.9|19857.9|19817.9|19863.4|19823.4|19857.4|19817.4|0
1597978800000|2020-08-21 03:00:00|19858.9|19818.9|19863.2|19823.2|19863.4|19823.4|19858.9|19818.9|0
1597979100000|2020-08-21 03:05:00|19863.3|19823.3|19874.8|19834.8|19874.8|19834.8|19863.3|19823.3|0
1597979400000|2020-08-21 03:10:00|19874.7|19834.7|19869.1|19829.1|19874.8|19834.8|19863.4|19823.4|0
1597979700000|2020-08-21 03:15:00|19871.1|19831.1|19874.8|19834.8|19874.8|19834.8|19863.2|19823.2|0
1597980000000|2020-08-21 03:20:00|19874.9|19834.9|19880.3|19840.3|19880.5|19840.5|19874.5|19834.5|0
1597980300000|2020-08-21 03:25:00|19880.5|19840.5|19880.3|19840.3|19886|19846|19880.3|19840.3|0
1597980600000|2020-08-21 03:30:00|19880.4|19840.4|19883.2|19843.2|19886.2|19846.2|19880.2|19840.2|0
1597980900000|2020-08-21 03:35:00|19884.2|19844.2|19885.7|19845.7|19886|19846|19880.3|19840.3|0
1597981200000|2020-08-21 03:40:00|19885.6|19845.6|19874.5|19834.5|19885.7|19845.7|19869.1|19829.1|0
1597981500000|2020-08-21 03:45:00|19874.6|19834.6|19863.6|19823.6|19874.6|19834.6|19863.4|19823.4|0
1597981800000|2020-08-21 03:50:00|19863.8|19823.8|19863.6|19823.6|19863.8|19823.8|19857.9|19817.9|0
1597982100000|2020-08-21 03:55:00|19863.5|19823.5|19863.8|19823.8|19863.8|19823.8|19858.2|19818.2|0
1597982400000|2020-08-21 04:00:00|19863.6|19823.6|19880.3|19840.3|19880.5|19840.5|19863.6|19823.6|0
1597982700000|2020-08-21 04:05:00|19880.5|19840.5|19874.6|19834.6|19883.2|19843.2|19874.5|19834.5|0
1597983000000|2020-08-21 04:10:00|19874.5|19834.5|19877.5|19837.5|19880.3|19840.3|19868.9|19828.9|0
1597983300000|2020-08-21 04:15:00|19878.5|19838.5|19874.6|19834.6|19880.3|19840.3|19874.5|19834.5|0
1597983600000|2020-08-21 04:20:00|19874.5|19834.5|19874.5|19834.5|19874.8|19834.8|19869.1|19829.1|0
1597983900000|2020-08-21 04:25:00|19872.4|19832.4|19868.9|19828.9|19874.5|19834.5|19857.5|19817.5|0
1597984200000|2020-08-21 04:30:00|19868.8|19828.8|19874.6|19834.6|19874.8|19834.8|19868.8|19828.8|0
1597984500000|2020-08-21 04:35:00|19872.6|19832.6|19866.2|19826.2|19872.6|19832.6|19863.4|19823.4|0
1597984800000|2020-08-21 04:40:00|19865.2|19825.2|19869.1|19829.1|19871.9|19831.9|19860.4|19820.4|0
1597985100000|2020-08-21 04:45:00|19868.9|19828.9|19869.3|19829.3|19871.9|19831.9|19868.9|19828.9|0
1597985400000|2020-08-21 04:50:00|19869.1|19829.1|19869.3|19829.3|19869.4|19829.4|19869.1|19829.1|0
1597985700000|2020-08-21 04:55:00|19869.2|19829.2|19869.3|19829.3|19874.8|19834.8|19869.1|19829.1|0
1597986000000|2020-08-21 05:00:00|19869.4|19829.4|19880.5|19840.5|19880.6|19840.6|19868.9|19828.9|0
1597986300000|2020-08-21 05:05:00|19880.6|19840.6|19877.1|19837.1|19880.8|19840.8|19874.6|19834.6|0
1597986600000|2020-08-21 05:10:00|19876.1|19836.1|19874.3|19834.3|19880.1|19840.1|19874.1|19834.1|0
1597986900000|2020-08-21 05:15:00|19874.5|19834.5|19874.3|19834.3|19874.6|19834.6|19874.3|19834.3|0
1597987200000|2020-08-21 05:20:00|19874.1|19834.1|19874.1|19834.1|19874.3|19834.3|19874|19834|0
1597987500000|2020-08-21 05:25:00|19874|19834|19874.1|19834.1|19874.3|19834.3|19873.8|19833.8|0
1597987800000|2020-08-21 05:30:00|19874|19834|19868.1|19828.1|19874|19834|19867.8|19827.8|0
1597988100000|2020-08-21 05:35:00|19866.1|19826.1|19862.3|19822.3|19866.1|19826.1|19856.9|19816.9|0
1597988400000|2020-08-21 05:40:00|19860.2|19820.2|19850.9|19810.9|19862.4|19822.4|19850.9|19810.9|0
1597988700000|2020-08-21 05:45:00|19850.7|19810.7|19850.1|19810.1|19855.5|19815.5|19847.3|19807.3|0
1597989000000|2020-08-21 05:50:00|19849.9|19809.9|19855.3|19815.3|19861|19821|19849.6|19809.6|0
1597989300000|2020-08-21 05:55:00|19855.4|19815.4|19861.2|19821.2|19866.5|19826.5|19849.9|19809.9|0
1597989600000|2020-08-21 06:00:00|19857.1|19817.1|19838.9|19823.9|19861.3|19838.9|19828.9|19807.4|57
1597989900000|2020-08-21 06:05:00|19833.9|19818.9|19828.9|19813.9|19838.9|19823.9|19823.9|19808.9|23
1597990200000|2020-08-21 06:10:00|19823.9|19808.9|19833.9|19818.9|19833.9|19818.9|19823.9|19808.9|8
1597990500000|2020-08-21 06:15:00|19828.9|19813.9|19833.9|19818.9|19833.9|19818.9|19828.9|19813.9|11
1597990800000|2020-08-21 06:20:00|19828.9|19813.9|19828.9|19813.9|19833.9|19818.9|19823.9|19808.9|13
1597991100000|2020-08-21 06:25:00|19833.9|19818.9|19813.9|19798.9|19833.9|19818.9|19813.9|19798.9|9
1597991400000|2020-08-21 06:30:00|19808.9|19793.9|19813.9|19798.9|19813.9|19798.9|19803.9|19788.9|25
1597991700000|2020-08-21 06:35:00|19823.9|19808.9|19833.9|19818.9|19833.9|19818.9|19823.9|19808.9|17
1597992000000|2020-08-21 06:40:00|19838.9|19823.9|19833.9|19818.9|19843.9|19828.9|19833.9|19818.9|13
1597992300000|2020-08-21 06:45:00|19828.9|19813.9|19828.9|19813.9|19828.9|19813.9|19818.9|19803.9|15
1597992600000|2020-08-21 06:50:00|19833.9|19818.9|19853.9|19838.9|19853.9|19838.9|19823.9|19808.9|51
1597992900000|2020-08-21 06:55:00|19848.9|19833.9|19853.9|19838.9|19863.9|19848.9|19848.9|19833.9|65
1597993200000|2020-08-21 07:00:00|19848.9|19833.9|19843.9|19828.9|19868.9|19853.9|19808.9|19793.9|405
1597993500000|2020-08-21 07:05:00|19838.9|19823.9|19813.9|19798.9|19878.9|19863.9|19803.9|19788.9|336
1597993800000|2020-08-21 07:10:00|19808.9|19793.9|19813.9|19798.9|19818.9|19803.9|19783.9|19768.9|263
1597994100000|2020-08-21 07:15:00|19793.9|19778.9|19748.9|19733.9|19813.9|19798.9|19688.9|19673.9|1158
1597994400000|2020-08-21 07:20:00|19743.9|19728.9|19743.9|19728.9|19748.9|19733.9|19663.9|19648.9|535
1597994700000|2020-08-21 07:25:00|19738.9|19723.9|19708.9|19693.9|19748.9|19733.9|19703.9|19688.9|204
1597995000000|2020-08-21 07:30:00|19713.9|19698.9|19758.9|19743.9|19798.9|19783.9|19713.9|19698.9|301
1597995300000|2020-08-21 07:35:00|19753.9|19738.9|19788.9|19773.9|19798.9|19783.9|19743.9|19728.9|141
1597995600000|2020-08-21 07:40:00|19790.1|19775.1|19765.1|19750.1|19800.1|19785.1|19755.1|19740.1|137
1597995900000|2020-08-21 07:45:00|19770.1|19755.1|19765.1|19750.1|19785.1|19770.1|19760.1|19745.1|101
1597996200000|2020-08-21 07:50:00|19770.1|19755.1|19785.1|19770.1|19805.1|19790.1|19770.1|19755.1|107
1597996500000|2020-08-21 07:55:00|19790.1|19775.1|19810.1|19795.1|19825.1|19810.1|19790.1|19775.1|161
1597996800000|2020-08-21 08:00:00|19815.1|19800.1|19775.1|19760.1|19815.1|19800.1|19770.1|19755.1|120
1597997100000|2020-08-21 08:05:00|19780.1|19765.1|19785.1|19770.1|19795.1|19780.1|19780.1|19765.1|76
1597997400000|2020-08-21 08:10:00|19790.1|19775.1|19770.1|19755.1|19805.1|19790.1|19765.1|19750.1|107
1597997700000|2020-08-21 08:15:00|19775.1|19760.1|19775.1|19760.1|19815.1|19800.1|19770.1|19755.1|144
1597998000000|2020-08-21 08:20:00|19760.1|19745.1|19785.1|19770.1|19785.1|19770.1|19755.1|19740.1|74
1597998300000|2020-08-21 08:25:00|19780.1|19765.1|19760.1|19745.1|19785.1|19770.1|19755.1|19740.1|97
1597998600000|2020-08-21 08:30:00|19765.1|19750.1|19760.1|19745.1|19780.1|19765.1|19740.1|19725.1|64
1597998900000|2020-08-21 08:35:00|19755.1|19740.1|19750.1|19735.1|19755.1|19740.1|19745.1|19730.1|54
1597999200000|2020-08-21 08:40:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19745.1|19730.1|47
1597999500000|2020-08-21 08:45:00|19750.1|19735.1|19755.1|19740.1|19770.1|19755.1|19750.1|19735.1|42
1597999800000|2020-08-21 08:50:00|19750.1|19735.1|19760.1|19745.1|19765.1|19750.1|19750.1|19735.1|28
1598000100000|2020-08-21 08:55:00|19755.1|19740.1|19770.1|19755.1|19780.1|19765.1|19755.1|19740.1|68
1598000400000|2020-08-21 09:00:00|19765.1|19750.1|19760.1|19745.1|19770.1|19755.1|19750.1|19735.1|105
1598000700000|2020-08-21 09:05:00|19765.1|19750.1|19775.1|19760.1|19780.1|19765.1|19760.1|19745.1|43
1598001000000|2020-08-21 09:10:00|19770.1|19755.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|36
1598001300000|2020-08-21 09:15:00|19780.1|19765.1|19765.1|19750.1|19780.1|19765.1|19765.1|19750.1|37
1598001600000|2020-08-21 09:20:00|19770.1|19755.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|92
1598001900000|2020-08-21 09:25:00|19780.1|19765.1|19790.1|19775.1|19795.1|19780.1|19770.1|19755.1|87
1598002200000|2020-08-21 09:30:00|19795.1|19780.1|19785.1|19770.1|19795.1|19780.1|19780.1|19765.1|74
1598002500000|2020-08-21 09:35:00|19780.1|19765.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|32
1598002800000|2020-08-21 09:40:00|19775.1|19760.1|19765.1|19750.1|19780.1|19765.1|19765.1|19750.1|32
1598003100000|2020-08-21 09:45:00|19770.1|19755.1|19845.1|19830.1|19845.1|19830.1|19770.1|19755.1|167
1598003400000|2020-08-21 09:50:00|19840.1|19825.1|19785.1|19770.1|19845.1|19830.1|19785.1|19770.1|226
1598003700000|2020-08-21 09:55:00|19790.1|19775.1|19790.1|19775.1|19800.1|19785.1|19785.1|19770.1|98
1598004000000|2020-08-21 10:00:00|19780.1|19765.1|19795.1|19780.1|19805.1|19790.1|19770.1|19755.1|193
1598004300000|2020-08-21 10:05:00|19800.1|19785.1|19800.1|19785.1|19805.1|19790.1|19770.1|19755.1|30
1598004600000|2020-08-21 10:10:00|19805.1|19790.1|19790.1|19775.1|19810.1|19795.1|19775.1|19760.1|56
1598004900000|2020-08-21 10:15:00|19785.1|19770.1|19765.1|19750.1|19785.1|19770.1|19765.1|19750.1|80
1598005200000|2020-08-21 10:20:00|19770.1|19755.1|19750.1|19735.1|19770.1|19755.1|19750.1|19735.1|125
1598005500000|2020-08-21 10:25:00|19745.1|19730.1|19755.1|19740.1|19755.1|19740.1|19740.1|19725.1|75
1598005800000|2020-08-21 10:30:00|19750.1|19735.1|19740.1|19725.1|19750.1|19735.1|19735.1|19720.1|28
1598006100000|2020-08-21 10:35:00|19745.1|19730.1|19745.1|19730.1|19750.1|19735.1|19745.1|19730.1|21
1598006400000|2020-08-21 10:40:00|19740.1|19725.1|19725.1|19710.1|19740.1|19725.1|19725.1|19710.1|88
1598006700000|2020-08-21 10:45:00|19720.1|19705.1|19715.1|19700.1|19725.1|19710.1|19715.1|19700.1|100
1598007000000|2020-08-21 10:50:00|19710.1|19695.1|19710.1|19695.1|19720.1|19705.1|19700.1|19685.1|58
1598007300000|2020-08-21 10:55:00|19705.1|19690.1|19725.1|19710.1|19730.1|19715.1|19705.1|19690.1|65
1598007600000|2020-08-21 11:00:00|19730.1|19715.1|19715.1|19700.1|19735.1|19720.1|19715.1|19700.1|103
1598007900000|2020-08-21 11:05:00|19720.1|19705.1|19705.1|19690.1|19720.1|19705.1|19700.1|19685.1|68
1598008200000|2020-08-21 11:10:00|19700.1|19685.1|19730.1|19715.1|19735.1|19720.1|19695.1|19680.1|38
1598008500000|2020-08-21 11:15:00|19735.1|19720.1|19720.1|19705.1|19735.1|19720.1|19715.1|19700.1|30
1598008800000|2020-08-21 11:20:00|19715.1|19700.1|19705.1|19690.1|19715.1|19700.1|19695.1|19680.1|62
1598009100000|2020-08-21 11:25:00|19700.1|19685.1|19700.1|19685.1|19700.1|19685.1|19690.1|19675.1|34
1598009400000|2020-08-21 11:30:00|19695.1|19680.1|19680.1|19665.1|19705.1|19690.1|19675.1|19660.1|68
1598009700000|2020-08-21 11:35:00|19675.1|19660.1|19660.1|19645.1|19675.1|19660.1|19655.1|19640.1|144
1598010000000|2020-08-21 11:40:00|19659.7|19644.7|19669.7|19654.7|19669.7|19654.7|19659.7|19644.7|95
1598010300000|2020-08-21 11:45:00|19674.7|19659.7|19624.7|19609.7|19674.7|19659.7|19624.7|19609.7|285
1598010600000|2020-08-21 11:50:00|19619.7|19604.7|19624.7|19609.7|19634.7|19619.7|19609.7|19594.7|242
1598010900000|2020-08-21 11:55:00|19619.7|19604.7|19599.7|19584.7|19624.7|19609.7|19599.7|19584.7|188
1598011200000|2020-08-21 12:00:00|19594.7|19579.7|19554.7|19539.7|19594.7|19579.7|19554.7|19539.7|394
1598011500000|2020-08-21 12:05:00|19544.7|19529.7|19539.7|19524.7|19564.7|19549.7|19539.7|19524.7|225
1598011800000|2020-08-21 12:10:00|19534.7|19519.7|19514.7|19499.7|19544.7|19529.7|19514.7|19499.7|268
1598012100000|2020-08-21 12:15:00|19509.7|19494.7|19544.7|19529.7|19544.7|19529.7|19504.7|19489.7|220
1598012400000|2020-08-21 12:20:00|19539.7|19524.7|19519.7|19504.7|19539.7|19524.7|19494.7|19479.7|431
1598012700000|2020-08-21 12:25:00|19514.7|19499.7|19539.7|19524.7|19544.7|19529.7|19514.7|19499.7|159
1598013000000|2020-08-21 12:30:00|19534.7|19519.7|19559.7|19544.7|19564.7|19549.7|19524.7|19509.7|194
1598013300000|2020-08-21 12:35:00|19554.7|19539.7|19554.7|19539.7|19559.7|19544.7|19544.7|19529.7|167
1598013600000|2020-08-21 12:40:00|19549.7|19534.7|19544.7|19529.7|19554.7|19539.7|19534.7|19519.7|129
1598013900000|2020-08-21 12:45:00|19549.7|19534.7|19549.7|19534.7|19554.7|19539.7|19534.7|19519.7|174
1598014200000|2020-08-21 12:50:00|19544.7|19529.7|19529.7|19514.7|19549.7|19534.7|19514.7|19499.7|172
1598014500000|2020-08-21 12:55:00|19534.7|19519.7|19514.7|19499.7|19534.7|19519.7|19514.7|19499.7|71
1598014800000|2020-08-21 13:00:00|19509.7|19494.7|19489.7|19474.7|19514.7|19499.7|19479.7|19464.7|169
1598015100000|2020-08-21 13:05:00|19494.7|19479.7|19514.7|19499.7|19514.7|19499.7|19494.7|19479.7|166
1598015400000|2020-08-21 13:10:00|19519.7|19504.7|19539.7|19524.7|19539.7|19524.7|19509.7|19494.7|110
1598015700000|2020-08-21 13:15:00|19534.7|19519.7|19554.7|19539.7|19554.7|19539.7|19529.7|19514.7|113
1598016000000|2020-08-21 13:20:00|19549.7|19534.7|19569.7|19554.7|19574.7|19559.7|19544.7|19529.7|110
1598016300000|2020-08-21 13:25:00|19574.7|19559.7|19579.7|19564.7|19594.7|19579.7|19554.7|19539.7|184
1598016600000|2020-08-21 13:30:00|19574.7|19559.7|19584.7|19569.7|19594.7|19579.7|19569.7|19554.7|201
1598016900000|2020-08-21 13:35:00|19589.7|19574.7|19594.7|19579.7|19599.7|19584.7|19579.7|19564.7|140
1598017200000|2020-08-21 13:40:00|19599.7|19584.7|19599.7|19584.7|19624.7|19609.7|19584.7|19569.7|123
1598017500000|2020-08-21 13:45:00|19614.7|19599.7|19664.7|19649.7|19669.7|19654.7|19614.7|19599.7|348
1598017800000|2020-08-21 13:50:00|19659.7|19644.7|19684.7|19669.7|19689.7|19674.7|19644.7|19629.7|291
1598018100000|2020-08-21 13:55:00|19679.7|19664.7|19684.7|19669.7|19694.7|19679.7|19659.7|19644.7|155
1598018400000|2020-08-21 14:00:00|19689.7|19674.7|19674.7|19659.7|19704.7|19689.7|19674.7|19659.7|235
1598018700000|2020-08-21 14:05:00|19669.7|19654.7|19694.7|19679.7|19694.7|19679.7|19649.7|19634.7|233
1598019000000|2020-08-21 14:10:00|19695.8|19680.8|19655.8|19640.8|19695.8|19680.8|19655.8|19640.8|315
1598019300000|2020-08-21 14:15:00|19660.8|19645.8|19665.8|19650.8|19680.8|19665.8|19655.8|19640.8|279
1598019600000|2020-08-21 14:20:00|19660.8|19645.8|19650.8|19635.8|19665.8|19650.8|19645.8|19630.8|138
1598019900000|2020-08-21 14:25:00|19645.8|19630.8|19685.8|19670.8|19695.8|19680.8|19645.8|19630.8|232
1598020200000|2020-08-21 14:30:00|19690.8|19675.8|19715.8|19700.8|19720.8|19705.8|19685.8|19670.8|196
1598020500000|2020-08-21 14:35:00|19710.8|19695.8|19705.8|19690.8|19715.8|19700.8|19705.8|19690.8|130
1598020800000|2020-08-21 14:40:00|19700.8|19685.8|19705.8|19690.8|19710.8|19695.8|19690.8|19675.8|107
1598021100000|2020-08-21 14:45:00|19700.8|19685.8|19715.8|19700.8|19715.8|19700.8|19700.8|19685.8|84
1598021400000|2020-08-21 14:50:00|19710.8|19695.8|19715.8|19700.8|19720.8|19705.8|19710.8|19695.8|112
1598021700000|2020-08-21 14:55:00|19720.8|19705.8|19695.8|19680.8|19730.8|19715.8|19690.8|19675.8|194
1598022000000|2020-08-21 15:00:00|19700.8|19685.8|19675.8|19660.8|19700.8|19685.8|19665.8|19650.8|143
1598022300000|2020-08-21 15:05:00|19680.8|19665.8|19685.8|19670.8|19695.8|19680.8|19675.8|19660.8|74
1598022600000|2020-08-21 15:10:00|19690.8|19675.8|19680.8|19665.8|19705.8|19690.8|19675.8|19660.8|164
1598022900000|2020-08-21 15:15:00|19675.8|19660.8|19665.8|19650.8|19695.8|19680.8|19665.8|19650.8|182
1598023200000|2020-08-21 15:20:00|19660.8|19645.8|19710.8|19695.8|19710.8|19695.8|19660.8|19645.8|204
1598023500000|2020-08-21 15:25:00|19715.8|19700.8|19690.8|19675.8|19730.8|19715.8|19675.8|19660.8|366
1598023800000|2020-08-21 15:30:00|19685.8|19670.8|19700.8|19685.8|19705.8|19690.8|19680.8|19665.8|247
1598024100000|2020-08-21 15:35:00|19705.8|19690.8|19705.8|19690.8|19710.8|19695.8|19680.8|19665.8|204
1598024400000|2020-08-21 15:40:00|19700.8|19685.8|19685.8|19670.8|19705.8|19690.8|19685.8|19670.8|46
1598024700000|2020-08-21 15:45:00|19690.8|19675.8|19690.8|19675.8|19700.8|19685.8|19685.8|19670.8|16
1598025000000|2020-08-21 15:50:00|19695.8|19670.8|19690.8|19665.8|19700.8|19680.8|19690.8|19665.8|16
1598025300000|2020-08-21 15:55:00|19695.8|19670.8|19685.8|19665.8|19705.8|19680.8|19685.8|19665.8|24
1598025600000|2020-08-21 16:00:00|19680.8|19660.8|19695.8|19675.8|19700.8|19675.8|19680.8|19660.8|22
1598025900000|2020-08-21 16:05:00|19700.8|19680.8|19700.8|19675.8|19710.8|19690.8|19695.8|19675.8|79
1598026200000|2020-08-21 16:10:00|19695.8|19680.8|19700.8|19675.8|19705.8|19685.8|19695.8|19675.8|9
1598026500000|2020-08-21 16:15:00|19705.8|19680.8|19695.8|19675.8|19705.8|19685.8|19695.8|19675.8|15
1598026800000|2020-08-21 16:20:00|19700.8|19680.8|19705.8|19685.8|19710.8|19690.8|19695.8|19675.8|59
1598027100000|2020-08-21 16:25:00|19700.8|19680.8|19700.8|19675.8|19705.8|19685.8|19695.8|19675.8|17
1598027400000|2020-08-21 16:30:00|19695.8|19680.8|19695.8|19670.8|19695.8|19680.8|19690.8|19670.8|9
1598027700000|2020-08-21 16:35:00|19700.8|19675.8|19700.8|19680.8|19700.8|19680.8|19695.8|19675.8|12
1598028000000|2020-08-21 16:40:00|19705.8|19675.8|19710.8|19685.8|19710.8|19685.8|19700.8|19675.8|3
1598028300000|2020-08-21 16:45:00|19715.8|19690.8|19715.8|19690.8|19715.8|19690.8|19710.8|19690.8|3
1598028600000|2020-08-21 16:50:00|19710.8|19685.8|19705.8|19685.8|19710.8|19685.8|19700.8|19675.8|8
1598028900000|2020-08-21 16:55:00|19710.8|19680.8|19700.8|19675.8|19710.8|19685.8|19700.8|19675.8|7
1598029200000|2020-08-21 17:00:00|19705.8|19680.8|19700.8|19680.8|19705.8|19685.8|19690.8|19670.8|6
1598029500000|2020-08-21 17:05:00|19705.8|19675.8|19705.8|19680.8|19705.8|19685.8|19695.8|19675.8|2
1598029800000|2020-08-21 17:10:00|19700.8|19675.8|19710.8|19690.8|19710.8|19690.8|19695.8|19675.8|6
1598030100000|2020-08-21 17:15:00|19705.8|19685.8|19705.8|19680.8|19710.8|19685.8|19705.8|19680.8|9
1598030400000|2020-08-21 17:20:00|19700.8|19675.8|19695.8|19670.8|19700.8|19675.8|19690.8|19670.8|3
1598030700000|2020-08-21 17:25:00|19690.8|19675.8|19695.8|19670.8|19700.8|19675.8|19690.8|19670.8|1
1598031000000|2020-08-21 17:30:00|19690.8|19675.8|19700.8|19680.8|19700.8|19680.8|19690.8|19665.8|3
1598031300000|2020-08-21 17:35:00|19705.8|19685.8|19705.8|19685.8|19705.8|19685.8|19705.8|19680.8|0
1598031600000|2020-08-21 17:40:00|19710.8||19710.8||19710.8||19705.8||2
1598031900000|2020-08-21 17:45:00|19705.8|19690.8|19710.8|19685.8|19710.8|19690.8|19705.8|19685.8|1
1598032200000|2020-08-21 17:50:00|19705.8||19705.8||19710.8||19705.8||1
1598032500000|2020-08-21 17:55:00|19700.8|19680.8|19710.8|19685.8|19710.8|19690.8|19700.8|19675.8|3
1598032800000|2020-08-21 18:00:00|19715.8|19690.8|19710.8|19685.8|19715.8|19695.8|19705.8|19685.8|3
1598033100000|2020-08-21 18:05:00|19715.8|19690.8|19715.8|19695.8|19715.8|19695.8|19715.8|19690.8|1
1598033400000|2020-08-21 18:10:00|19720.8|19700.8|19725.8|19700.8|19725.8|19705.8|19715.8|19695.8|21
1598033700000|2020-08-21 18:15:00|19730.8|19705.8|19730.8|19705.8|19730.8|19710.8|19725.8|19705.8|5
1598034000000|2020-08-21 18:20:00|19725.8|19710.8|19715.8|19695.8|19730.8|19710.8|19715.8|19690.8|40
1598034300000|2020-08-21 18:25:00|19720.8|19700.8|19720.8|19705.8|19725.8|19705.8|19720.8|19695.8|10
1598034600000|2020-08-21 18:30:00|19725.8|19710.8|19735.8|19720.8|19735.8|19720.8|19725.8|19710.8|8
1598034900000|2020-08-21 18:35:00|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|15
1598035200000|2020-08-21 18:40:00|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|19735.8|19720.8|16
1598035500000|2020-08-21 18:45:00|19740.8|19725.8|19750.8|19735.8|19755.8|19740.8|19740.8|19725.8|22
1598035800000|2020-08-21 18:50:00|19745.8|19730.8|19750.8|19735.8|19750.8|19735.8|19745.8|19730.8|9
1598036100000|2020-08-21 18:55:00|19745.8|19730.8|19745.8|19730.8|19750.8|19735.8|19745.8|19730.8|15
1598036400000|2020-08-21 19:00:00|19750.8|19735.8|19750.8|19735.8|19765.8|19750.8|19750.8|19735.8|34
1598036700000|2020-08-21 19:05:00|||||||||2
1598037000000|2020-08-21 19:10:00|||||||||6
1598037300000|2020-08-21 19:15:00|19745.8|19730.8|19745.8|19730.8|19750.8|19735.8|19745.8|19730.8|5
1598037600000|2020-08-21 19:20:00|19750.8|19735.8|19750.8|19735.8|19750.8|19735.8|19750.8|19735.8|2
1598037900000|2020-08-21 19:25:00|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|1
1598038200000|2020-08-21 19:30:00|19750.8|19735.8|19735.8|19720.8|19755.8|19740.8|19735.8|19720.8|22
1598038500000|2020-08-21 19:35:00|19740.8|19725.8|19755.8|19740.8|19755.8|19740.8|19740.8|19725.8|24
1598038800000|2020-08-21 19:40:00|19750.8|19735.8|19740.8|19725.8|19750.8|19735.8|19740.8|19725.8|9
1598039100000|2020-08-21 19:45:00|19750.8|19735.8|19740.8|19725.8|19750.8|19735.8|19740.8|19725.8|4
1598039400000|2020-08-21 19:50:00|19755.8|19740.8|19760.8|19745.8|19760.8|19745.8|19750.8|19735.8|24
1598039700000|2020-08-21 19:55:00|19755.8|19740.8|19750.8|19735.8|19760.8|19745.8|19750.8|19735.8|9
1598040000000|2020-08-21 20:00:00|19767.6|19727.6|19776.1|19736.1|19777.8|19737.8|19761.6|19721.6|0
1598040300000|2020-08-21 20:05:00|19775.8|19735.8|19776.1|19736.1|19776.1|19736.1|19773.6|19733.6|0
1598040600000|2020-08-21 20:10:00|19775.8|19735.8|19760|19720|19776.1|19736.1|19755.9|19715.9|0
1598040900000|2020-08-21 20:15:00|19759.8|19719.8|19762.8|19722.8|19762.8|19722.8|19759.3|19719.3|0
1598041200000|2020-08-21 20:20:00|19761.8|19721.8|19761.8|19721.8|19762.3|19722.3|19761.3|19721.3|0
1598041500000|2020-08-21 20:25:00|19762.3|19722.3|19759.5|19719.5|19762.3|19722.3|19759.5|19719.5|0
1598041800000|2020-08-21 20:30:00|19760|19720|19764.9|19724.9|19766.2|19726.2|19753.4|19713.4|0
1598042100000|2020-08-21 20:35:00|19764.5|19724.5|19763.2|19723.2|19768|19728|19758.9|19718.9|0
1598042400000|2020-08-21 20:40:00|19763|19723|19760.7|19720.7|19763.2|19723.2|19760.7|19720.7|0
1598042700000|2020-08-21 20:45:00|19760.5|19720.5|19758.9|19718.9|19761.9|19721.9|19755.9|19715.9|0
1598043000000|2020-08-21 20:50:00|19758.7|19718.7|19757.7|19717.7|19760.7|19720.7|19754.7|19714.7|0
1598043300000|2020-08-21 20:55:00|19757.5|19717.5|19755.2|19715.2|19758.9|19718.9|19751.7|19711.7|0
1598043600000|2020-08-21 21:00:00|19756|19716|19756|19716|19756|19716|19756|19716|0
1598220000000|2020-08-23 22:00:00|19796.6|19756.6|19802.1|19762.1|19803.9|19763.9|19792.4|19752.4|0
1598220300000|2020-08-23 22:05:00|19801.9|19761.9|19789.4|19749.4|19802.1|19762.1|19781|19741|0
1598220600000|2020-08-23 22:10:00|19789.6|19749.6|19776.6|19736.6|19793.6|19753.6|19776.6|19736.6|0
1598220900000|2020-08-23 22:15:00|19776.8|19736.8|19783.8|19743.8|19786.8|19746.8|19776.6|19736.6|0
1598221200000|2020-08-23 22:20:00|19784.1|19744.1|19789.8|19749.8|19792.8|19752.8|19782.6|19742.6|0
1598221500000|2020-08-23 22:25:00|19789.6|19749.6|19785.1|19745.1|19789.6|19749.6|19783.4|19743.4|0
1598221800000|2020-08-23 22:30:00|19785.4|19745.4|19789.4|19749.4|19789.4|19749.4|19782.1|19742.1|0
1598222100000|2020-08-23 22:35:00|19789.6|19749.6|19790.6|19750.6|19793.6|19753.6|19786.4|19746.4|0
1598222400000|2020-08-23 22:40:00|19790.4|19750.4|19794.9|19754.9|19797.9|19757.9|19789.4|19749.4|0
1598222700000|2020-08-23 22:45:00|19795.1|19755.1|19794.9|19754.9|19797.3|19757.3|19793.6|19753.6|0
1598223000000|2020-08-23 22:50:00|19795.1|19755.1|19797.9|19757.9|19797.9|19757.9|19793.6|19753.6|0
1598223300000|2020-08-23 22:55:00|19798.1|19758.1|19794.9|19754.9|19800.9|19760.9|19794.9|19754.9|0
1598223600000|2020-08-23 23:00:00|19795.1|19755.1|19803.9|19763.9|19803.9|19763.9|19795.1|19755.1|0
1598223900000|2020-08-23 23:05:00|19803.7|19763.7|19803.9|19763.9|19803.9|19763.9|19800.9|19760.9|0
1598224200000|2020-08-23 23:10:00|19803.7|19763.7|19799.6|19759.6|19803.7|19763.7|19799.6|19759.6|0
1598224500000|2020-08-23 23:15:00|19799.9|19759.9|19799.6|19759.6|19800.9|19760.9|19799.6|19759.6|0
1598224800000|2020-08-23 23:20:00|19799.5|19759.5|19800.9|19760.9|19802.1|19762.1|19797.9|19757.9|0
1598225100000|2020-08-23 23:25:00|19801.1|19761.1|19800.9|19760.9|19802.1|19762.1|19797.9|19757.9|0
1598225400000|2020-08-23 23:30:00|19800.4|19760.4|19794.9|19754.9|19800.4|19760.4|19793.6|19753.6|0
1598225700000|2020-08-23 23:35:00|19794.6|19754.6|19800.9|19760.9|19800.9|19760.9|19793.6|19753.6|0
1598226000000|2020-08-23 23:40:00|19800.7|19760.7|19799.6|19759.6|19800.9|19760.9|19797.9|19757.9|0
1598226300000|2020-08-23 23:45:00|19799.9|19759.9|19799.6|19759.6|19803.9|19763.9|19797.9|19757.9|0
1598226600000|2020-08-23 23:50:00|19799.4|19759.4|19786.4|19746.4|19799.6|19759.6|19782.1|19742.1|0
1598226900000|2020-08-23 23:55:00|19786.1|19746.1|19787.6|19747.6|19787.6|19747.6|19776.8|19736.8|0
1598227200000|2020-08-24 00:00:00|19787.4|19747.4|19777.4|19737.4|19789.4|19749.4|19774.9|19734.9|0
1598227500000|2020-08-24 00:05:00|19777.6|19737.6|19789.4|19749.4|19789.4|19749.4|19768.9|19728.9|0
1598227800000|2020-08-24 00:10:00|19789.6|19749.6|19789.4|19749.4|19794.9|19754.9|19783.4|19743.4|0
1598228100000|2020-08-24 00:15:00|19789.1|19749.1|19782.2|19742.2|19790.6|19750.6|19761.2|19721.2|0
1598228400000|2020-08-24 00:20:00|19782.4|19742.4|19777.8|19737.8|19788.1|19748.1|19771.2|19731.2|0
1598228700000|2020-08-24 00:25:00|19777.6|19737.6|19772.4|19732.4|19777.9|19737.9|19772.1|19732.1|0
1598229000000|2020-08-24 00:30:00|19772.2|19732.2|19772.2|19732.2|19778.1|19738.1|19766.5|19726.5|0
1598229300000|2020-08-24 00:35:00|19772.3|19732.3|19755.5|19715.5|19772.5|19732.5|19749.3|19709.3|0
1598229600000|2020-08-24 00:40:00|19755.3|19715.3|19758|19718|19761|19721|19749.6|19709.6|0
1598229900000|2020-08-24 00:45:00|19757|19717|19755.5|19715.5|19766.7|19726.7|19755|19715|0
1598230200000|2020-08-24 00:50:00|19756.5|19716.5|19783.5|19743.5|19783.8|19743.8|19755.1|19715.1|0
1598230500000|2020-08-24 00:55:00|19783.3|19743.3|19777.9|19737.9|19783.6|19743.6|19772.2|19732.2|0
1598230800000|2020-08-24 01:00:00|19778.1|19738.1|19772.4|19732.4|19789.2|19749.2|19763.8|19723.8|0
1598231100000|2020-08-24 01:05:00|19772.2|19732.2|19766.9|19726.9|19772.4|19732.4|19755.3|19715.3|0
1598231400000|2020-08-24 01:10:00|19767|19727|19761.6|19721.6|19767|19727|19749.9|19709.9|0
1598231700000|2020-08-24 01:15:00|19761.7|19721.7|19778.6|19738.6|19784.1|19744.1|19761.6|19721.6|0
1598232000000|2020-08-24 01:20:00|19778.7|19738.7|19789.6|19749.6|19795.2|19755.2|19778.7|19738.7|0
1598232300000|2020-08-24 01:25:00|19791.7|19751.7|19805.8|19765.8|19808.6|19768.6|19791.7|19751.7|0
1598232600000|2020-08-24 01:30:00|19805.9|19765.9|19806.3|19766.3|19812|19772|19800.5|19760.5|0
1598232900000|2020-08-24 01:35:00|19806.5|19766.5|19806.6|19766.6|19806.6|19766.6|19800.8|19760.8|0
1598233200000|2020-08-24 01:40:00|19806.8|19766.8|19812.3|19772.3|19824.4|19784.4|19806.8|19766.8|0
1598233500000|2020-08-24 01:45:00|19812.5|19772.5|19806.3|19766.3|19817.9|19777.9|19806.3|19766.3|0
1598233800000|2020-08-24 01:50:00|19806.5|19766.5|19806.6|19766.6|19809.2|19769.2|19800.9|19760.9|0
1598234100000|2020-08-24 01:55:00|19806.5|19766.5|19804.8|19764.8|19812.3|19772.3|19804.8|19764.8|0
1598234400000|2020-08-24 02:00:00|19806.8|19766.8|19810.8|19770.8|19810.8|19770.8|19804.8|19764.8|0
1598234700000|2020-08-24 02:05:00|19812.9|19772.9|19810.7|19770.7|19816.2|19776.2|19805.2|19765.2|0
1598235000000|2020-08-24 02:10:00|19810.8|19770.8|19816.9|19776.9|19816.9|19776.9|19810.8|19770.8|0
1598235300000|2020-08-24 02:15:00|19816.7|19776.7|19816.7|19776.7|19816.9|19776.9|19816.5|19776.5|0
1598235600000|2020-08-24 02:20:00|19816.6|19776.6|19816.5|19776.5|19822.2|19782.2|19816.5|19776.5|0
1598235900000|2020-08-24 02:25:00|19816.7|19776.7|19811|19771|19816.9|19776.9|19811|19771|0
1598236200000|2020-08-24 02:30:00|19811.2|19771.2|19811|19771|19816.7|19776.7|19810.8|19770.8|0
1598236500000|2020-08-24 02:35:00|19811.1|19771.1|19810.7|19770.7|19816.5|19776.5|19810.7|19770.7|0
1598236800000|2020-08-24 02:40:00|19810.8|19770.8|19810.7|19770.7|19811|19771|19810.7|19770.7|0
1598237100000|2020-08-24 02:45:00|19810.8|19770.8|19805.3|19765.3|19811|19771|19802.6|19762.6|0
1598237400000|2020-08-24 02:50:00|19805.2|19765.2|19799.9|19759.9|19805.6|19765.6|19799.8|19759.8|0
1598237700000|2020-08-24 02:55:00|19800.1|19760.1|19794.2|19754.2|19800.1|19760.1|19794.2|19754.2|0
1598238000000|2020-08-24 03:00:00|19794.3|19754.3|19794.4|19754.4|19800.1|19760.1|19794.2|19754.2|0
1598238300000|2020-08-24 03:05:00|19794.6|19754.6|19805.5|19765.5|19805.6|19765.6|19794.4|19754.4|0
1598238600000|2020-08-24 03:10:00|19805.6|19765.6|19799.9|19759.9|19811.2|19771.2|19799.9|19759.9|0
1598238900000|2020-08-24 03:15:00|19800|19760|19799.8|19759.8|19800.1|19760.1|19799.8|19759.8|0
1598239200000|2020-08-24 03:20:00|19799.9|19759.9|19810.7|19770.7|19811.2|19771.2|19799.8|19759.8|0
1598239500000|2020-08-24 03:25:00|19810.8|19770.8|19810.7|19770.7|19810.8|19770.8|19810.7|19770.7|0
1598239800000|2020-08-24 03:30:00|19810.8|19770.8|19810.7|19770.7|19810.8|19770.8|19810.4|19770.4|0
1598240100000|2020-08-24 03:35:00|19808.7|19768.7|19805.8|19765.8|19811.2|19771.2|19805.2|19765.2|0
1598240400000|2020-08-24 03:40:00|19805.7|19765.7|19794.4|19754.4|19805.8|19765.8|19794.2|19754.2|0
1598240700000|2020-08-24 03:45:00|19796.4|19756.4|19799.9|19759.9|19805.5|19765.5|19796.4|19756.4|0
1598241000000|2020-08-24 03:50:00|19799.8|19759.8|19800.3|19760.3|19805.8|19765.8|19799.8|19759.8|0
1598241300000|2020-08-24 03:55:00|19800.1|19760.1|19788.9|19748.9|19800.3|19760.3|19788.9|19748.9|0
1598241600000|2020-08-24 04:00:00|19790.9|19750.9|19788.7|19748.7|19794.4|19754.4|19788.6|19748.6|0
1598241900000|2020-08-24 04:05:00|19788.9|19748.9|19777.6|19737.6|19788.9|19748.9|19777.5|19737.5|0
1598242200000|2020-08-24 04:10:00|19777.5|19737.5|19777.8|19737.8|19778|19738|19772.1|19732.1|0
1598242500000|2020-08-24 04:15:00|19778|19738|19772.4|19732.4|19783.5|19743.5|19766.7|19726.7|0
1598242800000|2020-08-24 04:20:00|19772.6|19732.6|19778|19738|19778.1|19738.1|19772.4|19732.4|0
1598243100000|2020-08-24 04:25:00|19778.1|19738.1|19778|19738|19783.7|19743.7|19778|19738|0
1598243400000|2020-08-24 04:30:00|19778.1|19738.1|19799.8|19759.8|19799.8|19759.8|19778.1|19738.1|0
1598243700000|2020-08-24 04:35:00|19799.9|19759.9|19794.1|19754.1|19799.9|19759.9|19794.1|19754.1|0
1598244000000|2020-08-24 04:40:00|19794.2|19754.2|19799.6|19759.6|19799.8|19759.8|19793.9|19753.9|0
1598244300000|2020-08-24 04:45:00|19799.8|19759.8|19799.6|19759.6|19799.8|19759.8|19799.5|19759.5|0
1598244600000|2020-08-24 04:50:00|19799.5|19759.5|19794.1|19754.1|19799.6|19759.6|19793.9|19753.9|0
1598244900000|2020-08-24 04:55:00|19794.2|19754.2|19799.8|19759.8|19799.8|19759.8|19794.1|19754.1|0
1598245200000|2020-08-24 05:00:00|19799.9|19759.9|19799.9|19759.9|19805.6|19765.6|19799.8|19759.8|0
1598245500000|2020-08-24 05:05:00|19800.1|19760.1|19794.4|19754.4|19800.1|19760.1|19794.2|19754.2|0
1598245800000|2020-08-24 05:10:00|19792.6|19752.6|19792.8|19752.8|19792.8|19752.8|19786.9|19746.9|0
1598246100000|2020-08-24 05:15:00|19794.8|19754.8|19798|19758|19798.3|19758.3|19792.6|19752.6|0
1598246400000|2020-08-24 05:20:00|19798.1|19758.1|19798.1|19758.1|19801|19761|19798|19758|0
1598246700000|2020-08-24 05:25:00|19798.2|19758.2|19798.1|19758.1|19798.3|19758.3|19792.4|19752.4|0
1598247000000|2020-08-24 05:30:00|19800.2|19760.2|19804.6|19764.6|19809.7|19769.7|19798.1|19758.1|0
1598247300000|2020-08-24 05:35:00|19804.8|19764.8|19815.5|19775.5|19815.7|19775.7|19804.4|19764.4|0
1598247600000|2020-08-24 05:40:00|19815.4|19775.4|19821.2|19781.2|19821.2|19781.2|19815.4|19775.4|0
1598247900000|2020-08-24 05:45:00|19821.1|19781.1|19815.2|19775.2|19821.1|19781.1|19815.2|19775.2|0
1598248200000|2020-08-24 05:50:00|19815.4|19775.4|19815.7|19775.7|19821.2|19781.2|19815.4|19775.4|0
1598248500000|2020-08-24 05:55:00|19815.8|19775.8|19824.4|19784.4|19827.2|19787.2|19815.7|19775.7|0
1598248800000|2020-08-24 06:00:00|19825.4|19785.4|19825.8|19810.8|19838.6|19815.8|19805.8|19776.6|34
1598249100000|2020-08-24 06:05:00|19830.8|19815.8|19845.8|19830.8|19850.8|19835.8|19825.8|19810.8|51
1598249400000|2020-08-24 06:10:00|19850.8|19835.8|19855.8|19840.8|19865.8|19850.8|19845.8|19830.8|17
1598249700000|2020-08-24 06:15:00|19860.8|19845.8|19835.8|19820.8|19860.8|19845.8|19835.8|19820.8|24
1598250000000|2020-08-24 06:20:00|19840.8|19825.8|19845.8|19830.8|19845.8|19830.8|19835.8|19820.8|16
1598250300000|2020-08-24 06:25:00|19840.8|19825.8|19840.8|19825.8|19850.8|19835.8|19840.8|19825.8|8
1598250600000|2020-08-24 06:30:00|19845.8|19830.8|19850.8|19835.8|19855.8|19840.8|19845.8|19830.8|14
1598250900000|2020-08-24 06:35:00|19845.8|19830.8|19855.8|19840.8|19855.8|19840.8|19845.8|19830.8|9
1598251200000|2020-08-24 06:40:00|19860.8|19845.8|19855.8|19840.8|19865.8|19850.8|19855.8|19840.8|13
1598251500000|2020-08-24 06:45:00|19850.8|19835.8|19860.8|19845.8|19860.8|19845.8|19850.8|19835.8|19
1598251800000|2020-08-24 06:50:00|19855.8|19840.8|19860.8|19845.8|19860.8|19845.8|19855.8|19840.8|15
1598252100000|2020-08-24 06:55:00|19865.8|19850.8|19860.8|19845.8|19875.8|19860.8|19855.8|19840.8|45
1598252400000|2020-08-24 07:00:00|19850.8|19835.8|19915.8|19900.8|19950.8|19935.8|19850.8|19835.8|833
1598252700000|2020-08-24 07:05:00|19920.8|19905.8|19935.8|19920.8|19965.8|19950.8|19900.8|19885.8|658
1598253000000|2020-08-24 07:10:00|19930.8|19915.8|19920.8|19905.8|19970.8|19955.8|19915.8|19900.8|452
1598253300000|2020-08-24 07:15:00|19925.8|19910.8|19910.8|19895.8|19955.8|19940.8|19905.8|19890.8|238
1598253600000|2020-08-24 07:20:00|19915.8|19900.8|19935.8|19920.8|19960.8|19945.8|19915.8|19900.8|247
1598253900000|2020-08-24 07:25:00|19940.8|19925.8|19965.8|19950.8|19965.8|19950.8|19940.8|19925.8|240
1598254200000|2020-08-24 07:30:00|19970.8|19955.8|19965.8|19950.8|19980.8|19965.8|19965.8|19950.8|256
1598254500000|2020-08-24 07:35:00|19970.8|19955.8|20000.8|19985.8|20015.8|20000.8|19970.8|19955.8|380
1598254800000|2020-08-24 07:40:00|19995.8|19980.8|19995.8|19980.8|20010.8|19995.8|19995.8|19980.8|138
1598255100000|2020-08-24 07:45:00|20000.8|19985.8|19975.8|19960.8|20015.8|20000.8|19970.8|19955.8|343
1598255400000|2020-08-24 07:50:00|19970.8|19955.8|20010.8|19995.8|20010.8|19995.8|19970.8|19955.8|154
1598255700000|2020-08-24 07:55:00|20015.8|20000.8|19985.8|19970.8|20015.8|20000.8|19985.8|19970.8|130
1598256000000|2020-08-24 08:00:00|19990.8|19975.8|19960.8|19945.8|20010.8|19995.8|19960.8|19945.8|168
1598256300000|2020-08-24 08:05:00|19955.8|19940.8|19965.8|19950.8|19970.8|19955.8|19955.8|19940.8|94
1598256600000|2020-08-24 08:10:00|19960.8|19945.8|19960.8|19945.8|19970.8|19955.8|19955.8|19940.8|86
1598256900000|2020-08-24 08:15:00|19955.8|19940.8|19940.8|19925.8|19965.8|19950.8|19935.8|19920.8|141
1598257200000|2020-08-24 08:20:00|19945.8|19930.8|19975.8|19960.8|19985.8|19970.8|19945.8|19930.8|105
1598257500000|2020-08-24 08:25:00|19970.8|19955.8|19995.8|19980.8|19995.8|19980.8|19965.8|19950.8|111
1598257800000|2020-08-24 08:30:00|20000.8|19985.8|20010.8|19995.8|20015.8|20000.8|20000.8|19985.8|173
1598258100000|2020-08-24 08:35:00|20005.8|19990.8|20010.8|19995.8|20015.8|20000.8|20005.8|19990.8|132
1598258400000|2020-08-24 08:40:00|20005.8|19990.8|20050.8|20035.8|20050.8|20035.8|20005.8|19990.8|211
1598258700000|2020-08-24 08:45:00|20055.8|20040.8|20070.8|20055.8|20070.8|20055.8|20055.8|20040.8|240
1598259000000|2020-08-24 08:50:00|20065.8|20050.8|20064.7|20049.7|20065.8|20050.8|20055.3|20040.3|111
1598259300000|2020-08-24 08:55:00|20059.7|20044.7|20074.2|20059.2|20084.2|20069.2|20059.7|20044.7|290
1598259600000|2020-08-24 09:00:00|20079.2|20064.2|20094.2|20079.2|20094.2|20079.2|20074.2|20059.2|250
1598259900000|2020-08-24 09:05:00|20089.2|20074.2|20079.2|20064.2|20089.2|20074.2|20079.2|20064.2|93
1598260200000|2020-08-24 09:10:00|20084.2|20069.2|20079.2|20064.2|20089.2|20074.2|20079.2|20064.2|65
1598260500000|2020-08-24 09:15:00|20074.2|20059.2|20069.2|20054.2|20074.2|20059.2|20069.2|20054.2|97
1598260800000|2020-08-24 09:20:00|20074.2|20059.2|20084.2|20069.2|20084.2|20069.2|20074.2|20059.2|83
1598261100000|2020-08-24 09:25:00|20079.2|20064.2|20099.2|20084.2|20099.2|20084.2|20074.2|20059.2|147
1598261400000|2020-08-24 09:30:00|20104.2|20089.2|20114.2|20099.2|20114.2|20099.2|20099.2|20084.2|81
1598261700000|2020-08-24 09:35:00|20109.2|20094.2|20134.2|20119.2|20139.2|20124.2|20109.2|20094.2|275
1598262000000|2020-08-24 09:40:00|20129.2|20114.2|20144.2|20129.2|20144.2|20129.2|20124.2|20109.2|164
1598262300000|2020-08-24 09:45:00|20149.2|20134.2|20134.2|20119.2|20149.2|20134.2|20134.2|20119.2|81
1598262600000|2020-08-24 09:50:00|20129.2|20114.2|20098.5|20083.5|20134.2|20119.2|20098.5|20083.5|136
1598262900000|2020-08-24 09:55:00|20108.5|20093.5|20112.2|20097.2|20117.2|20102.2|20103.5|20088.5|186
1598263200000|2020-08-24 10:00:00|20117.2|20102.2|20087.2|20072.2|20117.2|20102.2|20087.2|20072.2|135
1598263500000|2020-08-24 10:05:00|20092.2|20077.2|20102.2|20087.2|20102.2|20087.2|20092.2|20077.2|90
1598263800000|2020-08-24 10:10:00|20097.2|20082.2|20087.2|20072.2|20107.2|20092.2|20087.2|20072.2|66
1598264100000|2020-08-24 10:15:00|20092.2|20077.2|20087.2|20072.2|20092.2|20077.2|20087.2|20072.2|33
1598264400000|2020-08-24 10:20:00|20082.2|20067.2|20082.2|20067.2|20082.2|20067.2|20072.2|20057.2|94
1598264700000|2020-08-24 10:25:00|20087.2|20072.2|20086.2|20071.2|20087.2|20072.2|20077.2|20062.2|52
1598265000000|2020-08-24 10:30:00|20091.2|20076.2|20093.5|20078.5|20096.2|20081.2|20090.5|20075.5|162
1598265300000|2020-08-24 10:35:00|20098.5|20083.5|20123.2|20108.2|20128.2|20113.2|20098.2|20083.2|159
1598265600000|2020-08-24 10:40:00|20118.2|20103.2|20113.2|20098.2|20123.2|20108.2|20113.2|20098.2|138
1598265900000|2020-08-24 10:45:00|20123.2|20108.2|20128.2|20113.2|20133.2|20118.2|20123.2|20108.2|126
1598266200000|2020-08-24 10:50:00|20133.2|20118.2|20133.2|20118.2|20138.2|20123.2|20133.2|20118.2|63
1598266500000|2020-08-24 10:55:00|20128.2|20113.2|20123.2|20108.2|20128.2|20113.2|20118.2|20103.2|50
1598266800000|2020-08-24 11:00:00|20118.2|20103.2|20103.2|20088.2|20118.2|20103.2|20103.2|20088.2|89
1598267100000|2020-08-24 11:05:00|20108.2|20093.2|20108.2|20093.2|20108.2|20093.2|20103.2|20088.2|43
1598267400000|2020-08-24 11:10:00|20113.2|20098.2|20118.2|20103.2|20123.2|20108.2|20113.2|20098.2|62
1598267700000|2020-08-24 11:15:00|20123.2|20108.2|20123.2|20108.2|20123.2|20108.2|20118.2|20103.2|47
1598268000000|2020-08-24 11:20:00|20128.2|20113.2|20123.2|20108.2|20133.2|20118.2|20123.2|20108.2|51
1598268300000|2020-08-24 11:25:00|20128.2|20113.2|20118.2|20103.2|20133.2|20118.2|20118.2|20103.2|68
1598268600000|2020-08-24 11:30:00|20113.2|20098.2|20113.2|20098.2|20113.2|20098.2|20108.2|20093.2|50
1598268900000|2020-08-24 11:35:00|20108.2|20093.2|20103.2|20088.2|20108.2|20093.2|20098.2|20083.2|52
1598269200000|2020-08-24 11:40:00|20100.3|20085.3|20105.3|20090.3|20105.3|20090.3|20100.3|20085.3|47
1598269500000|2020-08-24 11:45:00|20100.3|20085.3|20085.3|20070.3|20100.3|20085.3|20085.3|20070.3|75
1598269800000|2020-08-24 11:50:00|20090.3|20075.3|20095.3|20080.3|20100.3|20085.3|20090.3|20075.3|60
1598270100000|2020-08-24 11:55:00|20100.3|20085.3|20110.3|20095.3|20115.3|20100.3|20100.3|20085.3|129
1598270400000|2020-08-24 12:00:00|20115.3|20100.3|20115.3|20100.3|20115.3|20100.3|20110.3|20095.3|53
1598270700000|2020-08-24 12:05:00|20120.3|20105.3|20115.3|20100.3|20120.3|20105.3|20110.3|20095.3|110
1598271000000|2020-08-24 12:10:00|20120.3|20105.3|20120.3|20105.3|20120.3|20105.3|20115.3|20100.3|38
1598271300000|2020-08-24 12:15:00|20115.3|20100.3|20075.3|20060.3|20115.3|20100.3|20075.3|20060.3|206
1598271600000|2020-08-24 12:20:00|20080.3|20065.3|20095.3|20080.3|20095.3|20080.3|20080.3|20065.3|71
1598271900000|2020-08-24 12:25:00|20090.3|20075.3|20070.3|20055.3|20090.3|20075.3|20065.3|20050.3|93
1598272200000|2020-08-24 12:30:00|20065.3|20050.3|20085.3|20070.3|20090.3|20075.3|20065.3|20050.3|119
1598272500000|2020-08-24 12:35:00|20080.3|20065.3|20070.3|20055.3|20090.3|20075.3|20070.3|20055.3|78
1598272800000|2020-08-24 12:40:00|20065.3|20050.3|20100.3|20085.3|20100.3|20085.3|20065.3|20050.3|124
1598273100000|2020-08-24 12:45:00|20105.3|20090.3|20105.3|20090.3|20110.3|20095.3|20100.3|20085.3|181
1598273400000|2020-08-24 12:50:00|20110.3|20095.3|20105.3|20090.3|20120.3|20105.3|20095.3|20080.3|183
1598273700000|2020-08-24 12:55:00|20100.3|20085.3|20105.3|20090.3|20115.3|20100.3|20100.3|20085.3|82
1598274000000|2020-08-24 13:00:00|20110.3|20095.3|20105.3|20090.3|20115.3|20100.3|20105.3|20090.3|104
1598274300000|2020-08-24 13:05:00|20110.3|20095.3|20110.3|20095.3|20120.3|20105.3|20105.3|20090.3|93
1598274600000|2020-08-24 13:10:00|20115.3|20100.3|20090.3|20075.3|20115.3|20100.3|20085.3|20070.3|212
1598274900000|2020-08-24 13:15:00|20080.3|20065.3|20085.3|20070.3|20085.3|20070.3|20075.3|20060.3|142
1598275200000|2020-08-24 13:20:00|20080.3|20065.3|20075.3|20060.3|20090.3|20075.3|20075.3|20060.3|177
1598275500000|2020-08-24 13:25:00|20070.3|20055.3|20070.3|20055.3|20075.3|20060.3|20060.3|20045.3|191
1598275800000|2020-08-24 13:30:00|20060.3|20045.3|20050.3|20035.3|20070.3|20055.3|20050.3|20035.3|274
1598276100000|2020-08-24 13:35:00|20045.3|20030.3|20055.3|20040.3|20060.3|20045.3|20045.3|20030.3|120
1598276400000|2020-08-24 13:40:00|20050.3|20035.3|20030.3|20015.3|20055.3|20040.3|20030.3|20015.3|343
1598276700000|2020-08-24 13:45:00|20035.3|20020.3|20045.3|20030.3|20055.3|20040.3|20030.3|20015.3|158
1598277000000|2020-08-24 13:50:00|20040.3|20025.3|20035.3|20020.3|20045.3|20030.3|20025.3|20010.3|135
1598277300000|2020-08-24 13:55:00|20030.3|20015.3|20045.3|20030.3|20050.3|20035.3|20030.3|20015.3|95
1598277600000|2020-08-24 14:00:00|20050.3|20035.3|20050.3|20035.3|20050.3|20035.3|20035.3|20020.3|148
1598277900000|2020-08-24 14:05:00|20055.3|20040.3|20055.3|20040.3|20060.3|20045.3|20045.3|20030.3|113
1598278200000|2020-08-24 14:10:00|20056.6|20041.6|20061.6|20046.6|20076.6|20061.6|20051.6|20036.6|190
1598278500000|2020-08-24 14:15:00|20066.6|20051.6|20086.6|20071.6|20091.6|20076.6|20066.6|20051.6|317
1598278800000|2020-08-24 14:20:00|20081.6|20066.6|20086.6|20071.6|20096.6|20081.6|20081.6|20066.6|170
1598279100000|2020-08-24 14:25:00|20091.6|20076.6|20061.6|20046.6|20091.6|20076.6|20061.6|20046.6|161
1598279400000|2020-08-24 14:30:00|20066.6|20051.6|20086.6|20071.6|20091.6|20076.6|20066.6|20051.6|174
1598279700000|2020-08-24 14:35:00|20081.6|20066.6|20106.6|20091.6|20106.6|20091.6|20076.6|20061.6|190
1598280000000|2020-08-24 14:40:00|20101.6|20086.6|20116.6|20101.6|20121.6|20106.6|20101.6|20086.6|273
1598280300000|2020-08-24 14:45:00|20111.6|20096.6|20106.6|20091.6|20111.6|20096.6|20091.6|20076.6|176
1598280600000|2020-08-24 14:50:00|20111.6|20096.6|20101.6|20086.6|20121.6|20106.6|20091.6|20076.6|184
1598280900000|2020-08-24 14:55:00|20106.6|20091.6|20116.6|20101.6|20116.6|20101.6|20091.6|20076.6|153
1598281200000|2020-08-24 15:00:00|20121.6|20106.6|20116.6|20101.6|20121.6|20106.6|20111.6|20096.6|148
1598281500000|2020-08-24 15:05:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20116.6|20101.6|122
1598281800000|2020-08-24 15:10:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20111.6|20096.6|136
1598282100000|2020-08-24 15:15:00|20121.6|20106.6|20126.6|20111.6|20126.6|20111.6|20106.6|20091.6|178
1598282400000|2020-08-24 15:20:00|20131.6|20116.6|20116.6|20101.6|20131.6|20116.6|20116.6|20101.6|164
1598282700000|2020-08-24 15:25:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20111.6|20096.6|515
1598283000000|2020-08-24 15:30:00|20111.6|20096.6|20116.6|20101.6|20121.6|20106.6|20091.6|20076.6|657
1598283300000|2020-08-24 15:35:00|20106.6|20091.6|20101.6|20086.6|20116.6|20101.6|20096.6|20081.6|408
1598283600000|2020-08-24 15:40:00|20106.6|20091.6|20096.6|20081.6|20106.6|20091.6|20096.6|20081.6|45
1598283900000|2020-08-24 15:45:00|20106.6|20091.6|20126.6|20111.6|20131.6|20116.6|20106.6|20091.6|41
1598284200000|2020-08-24 15:50:00|20131.6|20106.6|20121.6|20096.6|20131.6|20106.6|20116.6|20096.6|14
1598284500000|2020-08-24 15:55:00|20126.6|20101.6|20111.6|20091.6|20126.6|20106.6|20111.6|20091.6|17
1598284800000|2020-08-24 16:00:00|20116.6|20096.6|20121.6|20101.6|20126.6|20106.6|20111.6|20091.6|14
1598285100000|2020-08-24 16:05:00|20126.6|20096.6|20116.6|20091.6|20126.6|20101.6|20116.6|20091.6|6
1598285400000|2020-08-24 16:10:00|20121.6|20096.6|20121.6|20101.6|20121.6|20101.6|20116.6|20096.6|6
1598285700000|2020-08-24 16:15:00|20126.6|20106.6|20126.6|20101.6|20126.6|20106.6|20121.6|20101.6|17
1598286000000|2020-08-24 16:20:00|20121.6|20096.6|20121.6|20096.6|20121.6|20101.6|20111.6|20091.6|57
1598286300000|2020-08-24 16:25:00|20116.6|20091.6|20106.6|20081.6|20116.6|20096.6|20101.6|20081.6|16
1598286600000|2020-08-24 16:30:00|20101.6|20086.6|20111.6|20091.6|20111.6|20091.6|20101.6|20086.6|13
1598286900000|2020-08-24 16:35:00|20116.6|20086.6|20116.6|20091.6|20116.6|20091.6|20111.6|20086.6|15
1598287200000|2020-08-24 16:40:00|20111.6|20086.6|20116.6|20096.6|20116.6|20096.6|20111.6|20086.6|3
1598287500000|2020-08-24 16:45:00|20111.6|20091.6|20116.6|20091.6|20116.6|20096.6|20111.6|20091.6|3
1598287800000|2020-08-24 16:50:00|20111.6|20086.6|20111.6|20086.6|20116.6|20091.6|20106.6|20086.6|1
1598288100000|2020-08-24 16:55:00|20106.6|20091.6|20106.6|20086.6|20116.6|20091.6|20106.6|20086.6|27
1598288400000|2020-08-24 17:00:00|20111.6|20081.6|20116.6|20091.6|20116.6|20091.6|20111.6|20081.6|4
1598288700000|2020-08-24 17:05:00|20111.6|20096.6|20121.6|20096.6|20121.6|20096.6|20111.6|20091.6|1
1598289000000|2020-08-24 17:10:00|20116.6|20091.6|20111.6|20086.6|20121.6|20091.6|20106.6|20086.6|1
1598289300000|2020-08-24 17:15:00|20106.6||20106.6||20111.6||20106.6||0
1598289600000|2020-08-24 17:20:00|20101.6|20081.6|20106.6|20081.6|20106.6|20086.6|20101.6|20081.6|24
1598289900000|2020-08-24 17:25:00|20101.6|20086.6|20101.6|20081.6|20101.6|20086.6|20101.6|20081.6|2
1598290200000|2020-08-24 17:30:00|20096.6|20076.6|20101.6|20076.6|20101.6|20081.6|20096.6|20076.6|14
1598290500000|2020-08-24 17:35:00|20106.6|20081.6|20106.6|20086.6|20106.6|20086.6|20106.6|20076.6|1
1598290800000|2020-08-24 17:40:00|20111.6|20081.6|20101.6|20081.6|20111.6|20081.6|20101.6|20081.6|3
1598291100000|2020-08-24 17:45:00|20106.6|20086.6|20101.6|20076.6|20106.6|20086.6|20096.6|20076.6|7
1598291400000|2020-08-24 17:50:00|20096.6|20081.6|20101.6|20081.6|20101.6|20081.6|20096.6|20081.6|1
1598291700000|2020-08-24 17:55:00|20106.6|20086.6|20106.6|20081.6|20106.6|20086.6|20101.6|20081.6|12
1598292000000|2020-08-24 18:00:00|20101.6|20086.6|20101.6|20076.6|20106.6|20086.6|20096.6|20076.6|2
1598292300000|2020-08-24 18:05:00|20096.6|20081.6|20096.6|20076.6|20101.6|20081.6|20096.6|20071.6|11
1598292600000|2020-08-24 18:10:00|20101.6|20081.6|20096.6|20076.6|20101.6|20081.6|20096.6|20076.6|5
1598292900000|2020-08-24 18:15:00|20091.6|20071.6|20096.6|20076.6|20096.6|20076.6|20091.6|20071.6|2
1598293200000|2020-08-24 18:20:00|20091.6|20071.6|20086.6|20066.6|20096.6|20071.6|20086.6|20066.6|20
1598293500000|2020-08-24 18:25:00|20091.6|20061.6|20086.6|20071.6|20091.6|20071.6|20086.6|20061.6|3
1598293800000|2020-08-24 18:30:00|20081.6|20066.6|20076.6|20061.6|20081.6|20066.6|20076.6|20061.6|10
1598294100000|2020-08-24 18:35:00|20081.6|20066.6|20081.6|20066.6|20086.6|20071.6|20081.6|20066.6|7
1598294400000|2020-08-24 18:40:00|20076.6|20061.6|20066.6|20051.6|20076.6|20061.6|20066.6|20051.6|18
1598294700000|2020-08-24 18:45:00|20071.6|20056.6|20071.6|20056.6|20071.6|20056.6|20071.6|20056.6|8
1598295000000|2020-08-24 18:50:00|20066.6|20051.6|20061.6|20046.6|20066.6|20051.6|20061.6|20046.6|5
1598295300000|2020-08-24 18:55:00|20066.6|20051.6|20076.6|20061.6|20076.6|20061.6|20066.6|20051.6|8
1598295600000|2020-08-24 19:00:00|20081.6|20066.6|20081.6|20066.6|20081.6|20066.6|20076.6|20061.6|9
1598295900000|2020-08-24 19:05:00|20076.6|20061.6|20076.6|20061.6|20081.6|20066.6|20071.6|20056.6|14
1598296200000|2020-08-24 19:10:00|20066.6|20051.6|20071.6|20056.6|20076.6|20061.6|20066.6|20051.6|14
1598296500000|2020-08-24 19:15:00|20076.6|20061.6|20076.6|20061.6|20081.6|20066.6|20071.6|20056.6|18
1598296800000|2020-08-24 19:20:00|20081.6|20066.6|20096.6|20081.6|20096.6|20081.6|20081.6|20066.6|40
1598297100000|2020-08-24 19:25:00|20091.6|20076.6|20106.6|20091.6|20106.6|20091.6|20091.6|20076.6|9
1598297400000|2020-08-24 19:30:00|20101.6|20086.6|20121.6|20106.6|20126.6|20111.6|20101.6|20086.6|65
1598297700000|2020-08-24 19:35:00|20126.6|20111.6|20141.6|20126.6|20141.6|20126.6|20126.6|20111.6|48
1598298000000|2020-08-24 19:40:00|20136.6|20121.6|20151.6|20136.6|20151.6|20136.6|20136.6|20121.6|32
1598298300000|2020-08-24 19:45:00|20146.6|20131.6|20146.6|20131.6|20156.6|20141.6|20146.6|20131.6|24
1598298600000|2020-08-24 19:50:00|20151.6|20136.6|20136.6|20121.6|20156.6|20141.6|20136.6|20121.6|20
1598298900000|2020-08-24 19:55:00|20141.6|20126.6|20141.6|20126.6|20146.6|20131.6|20126.6|20111.6|47
1598299200000|2020-08-24 20:00:00|20157.8|20117.8|20153.9|20113.9|20161.1|20121.1|20137.6|20097.6|0
1598299500000|2020-08-24 20:05:00|20154|20114|20161.2|20121.2|20165.4|20125.4|20153.9|20113.9|0
1598299800000|2020-08-24 20:10:00|20160.9|20120.9|20154.3|20114.3|20161.2|20121.2|20151.5|20111.5|0
1598300100000|2020-08-24 20:15:00|20155.3|20115.3|20153.3|20113.3|20156.3|20116.3|20152.8|20112.8|0
1598300400000|2020-08-24 20:20:00|20153.8|20113.8|20154.3|20114.3|20155.8|20115.8|20153.8|20113.8|0
1598300700000|2020-08-24 20:25:00|20154.8|20114.8|20155.8|20115.8|20156.3|20116.3|20154.3|20114.3|0
1598301000000|2020-08-24 20:30:00|20156.6|20116.6|20152.8|20112.8|20161.8|20121.8|20151.5|20111.5|0
1598301300000|2020-08-24 20:35:00|20152.6|20112.6|20151.5|20111.5|20152.8|20112.8|20145.5|20105.5|0
1598301600000|2020-08-24 20:40:00|20151.3|20111.3|20150.3|20110.3|20154.6|20114.6|20148.5|20108.5|0
1598301900000|2020-08-24 20:45:00|20150|20110|20146.7|20106.7|20150.3|20110.3|20144.9|20104.9|0
1598302200000|2020-08-24 20:50:00|20146.9|20106.9|20149.2|20109.2|20149.2|20109.2|20144.9|20104.9|0
1598302500000|2020-08-24 20:55:00|20148.9|20108.9|20147.9|20107.9|20150.9|20110.9|20146.7|20106.7|0
1598302800000|2020-08-24 21:00:00|20148.4|20108.4|20147.9|20107.9|20148.4|20108.4|20147.9|20107.9|0
1598303100000|2020-08-24 21:05:00|20148.4|20108.4|20148.4|20108.4|20148.4|20108.4|20148.4|20108.4|0
1598303400000|2020-08-24 21:10:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598303700000|2020-08-24 21:15:00|20148.9|20108.9|20148.9|20108.9|20149.4|20109.4|20148.9|20108.9|0
1598304000000|2020-08-24 21:20:00|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|0
1598304300000|2020-08-24 21:25:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598304900000|2020-08-24 21:35:00|20150.5|20110.5|20149.4|20109.4|20150.5|20110.5|20149.4|20109.4|0
1598305200000|2020-08-24 21:40:00|20148.9|20108.9|20148.9|20108.9|20149.4|20109.4|20148.9|20108.9|0
1598305500000|2020-08-24 21:45:00|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|0
1598305800000|2020-08-24 21:50:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598306100000|2020-08-24 21:55:00|20148.9|20108.9|20149.9|20109.9|20149.9|20109.9|20148.9|20108.9|0
1598306400000|2020-08-24 22:00:00|20150.7|20110.7|20152.2|20112.2|20155.8|20115.8|20147.9|20107.9|0
1598306700000|2020-08-24 22:05:00|20152.3|20112.3|20151.6|20111.6|20154.6|20114.6|20151.6|20111.6|0
1598307000000|2020-08-24 22:10:00|20151.8|20111.8|20150.3|20110.3|20153.3|20113.3|20149.2|20109.2|0
1598307300000|2020-08-24 22:15:00|20150.2|20110.2|20151.6|20111.6|20151.6|20111.6|20149.2|20109.2|0
1598307600000|2020-08-24 22:20:00|20151.8|20111.8|20153.3|20113.3|20153.3|20113.3|20151.6|20111.6|0
1598307900000|2020-08-24 22:25:00|20153.4|20113.4|20153.3|20113.3|20154.6|20114.6|20153.3|20113.3|0
1598308200000|2020-08-24 22:30:00|20153.1|20113.1|20154.6|20114.6|20154.6|20114.6|20151.6|20111.6|0
1598308500000|2020-08-24 22:35:00|20154.8|20114.8|20154.6|20114.6|20158.8|20118.8|20154.6|20114.6|0
1598308800000|2020-08-24 22:40:00|20154.7|20114.7|20153.3|20113.3|20155.2|20115.2|20153.3|20113.3|0
1598309100000|2020-08-24 22:45:00|20153.6|20113.6|20155.8|20115.8|20155.8|20115.8|20153.6|20113.6|0
1598309400000|2020-08-24 22:50:00|20156.1|20116.1|20153.3|20113.3|20157.6|20117.6|20153.3|20113.3|0
1598309700000|2020-08-24 22:55:00|20153.6|20113.6|20155.8|20115.8|20157.6|20117.6|20153.3|20113.3|0
1598310000000|2020-08-24 23:00:00|20156.1|20116.1|20154.6|20114.6|20161.8|20121.8|20154.6|20114.6|0
1598310300000|2020-08-24 23:05:00|20154.3|20114.3|20152.2|20112.2|20154.3|20114.3|20151.6|20111.6|0
1598310600000|2020-08-24 23:10:00|20152.3|20112.3|20151.6|20111.6|20153.3|20113.3|20150.3|20110.3|0
1598310900000|2020-08-24 23:15:00|20151.7|20111.7|20153.3|20113.3|20154.6|20114.6|20151.7|20111.7|0
1598311200000|2020-08-24 23:20:00|20153.6|20113.6|20150.3|20110.3|20154.6|20114.6|20150.3|20110.3|0
1598311500000|2020-08-24 23:25:00|20150.6|20110.6|20150.3|20110.3|20153.3|20113.3|20150.3|20110.3|0
1598311800000|2020-08-24 23:30:00|20150.1|20110.1|20155.2|20115.2|20155.8|20115.8|20148.6|20108.6|0
1598312100000|2020-08-24 23:35:00|20155.3|20115.3|20158.8|20118.8|20158.8|20118.8|20154.6|20114.6|0
1598312400000|2020-08-24 23:40:00|20158.7|20118.7|20158.8|20118.8|20158.8|20118.8|20157.6|20117.6|0
1598312700000|2020-08-24 23:45:00|20159.1|20119.1|20187|20147|20192.5|20152.5|20157.6|20117.6|0
1598313000000|2020-08-24 23:50:00|20187.3|20147.3|20188.3|20148.3|20191.3|20151.3|20184.6|20144.6|0
1598313300000|2020-08-24 23:55:00|20188.5|20148.5|20191.5|20151.5|20193.2|20153.2|20187.7|20147.7|0
1598313600000|2020-08-25 00:00:00|20191.2|20151.2|20175.7|20135.7|20191.4|20151.4|20175.7|20135.7|0
1598313900000|2020-08-25 00:05:00|20175.9|20135.9|20189|20149|20190.2|20150.2|20175.7|20135.7|0
1598314200000|2020-08-25 00:10:00|20188.7|20148.7|20199.4|20159.4|20200.7|20160.7|20184.2|20144.2|0
1598314500000|2020-08-25 00:15:00|20199.6|20159.6|20253.6|20213.6|20259.8|20219.8|20199.6|20159.6|0
1598314800000|2020-08-25 00:20:00|20254.6|20214.6|20253.2|20213.2|20259.4|20219.4|20236.3|20196.3|0
1598315100000|2020-08-25 00:25:00|20253.1|20213.1|20245.8|20205.8|20253.2|20213.2|20236.3|20196.3|0
1598315400000|2020-08-25 00:30:00|20244.8|20204.8|20251.3|20211.3|20262.7|20222.7|20243|20203|0
1598315700000|2020-08-25 00:35:00|20251.4|20211.4|20213.3|20173.3|20265.8|20225.8|20207.6|20167.6|0
1598316000000|2020-08-25 00:40:00|20214.3|20174.3|20236|20196|20241.4|20201.4|20213.3|20173.3|0
1598316300000|2020-08-25 00:45:00|20235.8|20195.8|20224.5|20184.5|20241.4|20201.4|20221.8|20181.8|0
1598316600000|2020-08-25 00:50:00|20224.4|20184.4|20227.4|20187.4|20230.5|20190.5|20216.1|20176.1|0
1598316900000|2020-08-25 00:55:00|20228.5|20188.5|20240.4|20200.4|20249.1|20209.1|20224.8|20184.8|0
1598317200000|2020-08-25 01:00:00|20239.4|20199.4|20244.3|20204.3|20244.6|20204.6|20232.2|20192.2|0
1598317500000|2020-08-25 01:05:00|20244.2|20204.2|20248.6|20208.6|20255.1|20215.1|20239.4|20199.4|0
1598317800000|2020-08-25 01:10:00|20248.5|20208.5|20248.3|20208.3|20251.3|20211.3|20237.1|20197.1|0
1598318100000|2020-08-25 01:15:00|20248.4|20208.4|20245.9|20205.9|20248.6|20208.6|20237.1|20197.1|0
1598318400000|2020-08-25 01:20:00|20246.9|20206.9|20249.6|20209.6|20255.7|20215.7|20243.2|20203.2|0
1598318700000|2020-08-25 01:25:00|20249.5|20209.5|20272.3|20232.3|20272.3|20232.3|20249.4|20209.4|0
1598319000000|2020-08-25 01:30:00|20272.2|20232.2|20278.2|20238.2|20278.4|20238.4|20260.7|20220.7|0
1598319300000|2020-08-25 01:35:00|20278.4|20238.4|20267.3|20227.3|20278.4|20238.4|20267.1|20227.1|0
1598319600000|2020-08-25 01:40:00|20267.1|20227.1|20261.9|20221.9|20273.2|20233.2|20261.8|20221.8|0
1598319900000|2020-08-25 01:45:00|20261.8|20221.8|20261.9|20221.9|20267.8|20227.8|20256.1|20216.1|0
1598320200000|2020-08-25 01:50:00|20262.1|20222.1|20280|20240|20280|20240|20256.2|20216.2|0
1598320500000|2020-08-25 01:55:00|20279.8|20239.8|20279.8|20239.8|20285.7|20245.7|20279.6|20239.6|0
1598320800000|2020-08-25 02:00:00|20280|20240|20280.3|20240.3|20285.8|20245.8|20274.6|20234.6|0
1598321100000|2020-08-25 02:05:00|20280.5|20240.5|20280.8|20240.8|20286|20246|20274.8|20234.8|0
1598321400000|2020-08-25 02:10:00|20280.6|20240.6|20263.9|20223.9|20280.6|20240.6|20263.9|20223.9|0
1598321700000|2020-08-25 02:15:00|20264|20224|20266.7|20226.7|20275.4|20235.4|20264|20224|0
1598322000000|2020-08-25 02:20:00|20265.7|20225.7|20272.4|20232.4|20280.8|20240.8|20263.9|20223.9|0
1598322300000|2020-08-25 02:25:00|20273.4|20233.4|20277.9|20237.9|20280.6|20240.6|20269.6|20229.6|0
1598322600000|2020-08-25 02:30:00|20276.9|20236.9|20266.2|20226.2|20286.2|20246.2|20263.3|20223.3|0
1598322900000|2020-08-25 02:35:00|20266.3|20226.3|20263.3|20223.3|20274.4|20234.4|20257.8|20217.8|0
1598323200000|2020-08-25 02:40:00|20263.5|20223.5|20268.9|20228.9|20268.9|20228.9|20260.5|20220.5|0
1598323500000|2020-08-25 02:45:00|20266|20226|20257.5|20217.5|20266|20226|20252.1|20212.1|0
1598323800000|2020-08-25 02:50:00|20257.6|20217.6|20257.6|20217.6|20260.3|20220.3|20252.1|20212.1|0
1598324100000|2020-08-25 02:55:00|20257.8|20217.8|20263.2|20223.2|20263.2|20223.2|20257.6|20217.6|0
1598324400000|2020-08-25 03:00:00|20263|20223|20257.5|20217.5|20266.3|20226.3|20257.5|20217.5|0
1598324700000|2020-08-25 03:05:00|20257.3|20217.3|20263.2|20223.2|20266|20226|20257.3|20217.3|0
1598325000000|2020-08-25 03:10:00|20263.3|20223.3|20256.6|20216.6|20268.9|20228.9|20256.6|20216.6|0
1598325300000|2020-08-25 03:15:00|20256.7|20216.7|20256.7|20216.7|20262.1|20222.1|20253.9|20213.9|0
1598325600000|2020-08-25 03:20:00|20256.6|20216.6|20245.3|20205.3|20256.7|20216.7|20245.3|20205.3|0
1598325900000|2020-08-25 03:25:00|20245.4|20205.4|20245.5|20205.5|20245.5|20205.5|20239.6|20199.6|0
1598326200000|2020-08-25 03:30:00|20245.3|20205.3|20256.7|20216.7|20256.9|20216.9|20245.3|20205.3|0
1598326500000|2020-08-25 03:35:00|20256.8|20216.8|20274|20234|20274|20234|20251.4|20211.4|0
1598326800000|2020-08-25 03:40:00|20273.9|20233.9|20262.8|20222.8|20273.9|20233.9|20262.8|20222.8|0
1598327100000|2020-08-25 03:45:00|20262.7|20222.7|20245.8|20205.8|20262.8|20222.8|20245.7|20205.7|0
1598327400000|2020-08-25 03:50:00|20245.7|20205.7|20240.1|20200.1|20251.2|20211.2|20240|20200|0
1598327700000|2020-08-25 03:55:00|20240|20200|20245.8|20205.8|20245.8|20205.8|20234.6|20194.6|0
1598328000000|2020-08-25 04:00:00|20245.7|20205.7|20245.7|20205.7|20251.4|20211.4|20240|20200|0
1598328300000|2020-08-25 04:05:00|20245.8|20205.8|20245.5|20205.5|20251.2|20211.2|20240|20200|0
1598328600000|2020-08-25 04:10:00|20245.4|20205.4|20243|20203|20249.1|20209.1|20234.6|20194.6|0
1598328900000|2020-08-25 04:15:00|20242|20202|20234.9|20194.9|20242|20202|20234.8|20194.8|0
1598329200000|2020-08-25 04:20:00|20235.1|20195.1|20240.9|20200.9|20240.9|20200.9|20235.1|20195.1|0
1598329500000|2020-08-25 04:25:00|20241.1|20201.1|20240.6|20200.6|20241.1|20201.1|20240.5|20200.5|0
1598329800000|2020-08-25 04:30:00|20240.5|20200.5|20223.3|20183.3|20240.5|20200.5|20223.3|20183.3|0
1598330100000|2020-08-25 04:35:00|20224.4|20184.4|20223|20183|20228.9|20188.9|20217.5|20177.5|0
1598330400000|2020-08-25 04:40:00|20222.9|20182.9|20228.9|20188.9|20228.9|20188.9|20217.5|20177.5|0
1598330700000|2020-08-25 04:45:00|20228.7|20188.7|20234.3|20194.3|20234.4|20194.4|20228.7|20188.7|0
1598331000000|2020-08-25 04:50:00|20234.4|20194.4|20234.4|20194.4|20234.4|20194.4|20231.6|20191.6|0
1598331300000|2020-08-25 04:55:00|20234.3|20194.3|20236.9|20196.9|20237.1|20197.1|20228.9|20188.9|0
1598331600000|2020-08-25 05:00:00|20235.9|20195.9|20228.6|20188.6|20239.8|20199.8|20228.6|20188.6|0
1598331900000|2020-08-25 05:05:00|20233.9|20193.9|20223.2|20183.2|20234.1|20194.1|20222.9|20182.9|0
1598332200000|2020-08-25 05:10:00|20223.1|20183.1|20234.6|20194.6|20234.6|20194.6|20222.9|20182.9|0
1598332500000|2020-08-25 05:15:00|20232.6|20192.6|20229.2|20189.2|20234.7|20194.7|20229|20189|0
1598332800000|2020-08-25 05:20:00|20229.4|20189.4|20222|20182|20234.9|20194.9|20216.3|20176.3|0
1598333100000|2020-08-25 05:25:00|20221.8|20181.8|20210.8|20170.8|20221.8|20181.8|20207.8|20167.8|0
1598333400000|2020-08-25 05:30:00|20210.6|20170.6|20210.4|20170.4|20216.6|20176.6|20204.7|20164.7|0
1598333700000|2020-08-25 05:35:00|20210.3|20170.3|20214|20174|20214.2|20174.2|20191|20151|0
1598334000000|2020-08-25 05:40:00|20213|20173|20211|20171|20214.2|20174.2|20202.9|20162.9|0
1598334300000|2020-08-25 05:45:00|20210|20170|20206.5|20166.5|20213.8|20173.8|20206.5|20166.5|0
1598334600000|2020-08-25 05:50:00|20206.6|20166.6|20206.3|20166.3|20206.7|20166.7|20200.8|20160.8|0
1598334900000|2020-08-25 05:55:00|20206.5|20166.5|20203.5|20163.5|20209|20169|20200.6|20160.6|0
1598335200000|2020-08-25 06:00:00|20202.5|20162.5|20261.6|20246.6|20266.6|20251.6|20201|20161|62
1598335500000|2020-08-25 06:05:00|20266.6|20251.6|20271.6|20256.6|20276.6|20261.6|20261.6|20246.6|37
1598335800000|2020-08-25 06:10:00|20276.6|20261.6|20276.6|20261.6|20286.6|20271.6|20276.6|20261.6|22
1598336100000|2020-08-25 06:15:00|20271.6|20256.6|20296.6|20281.6|20296.6|20281.6|20271.6|20256.6|23
1598336400000|2020-08-25 06:20:00|20301.6|20286.6|20296.6|20281.6|20306.6|20291.6|20291.6|20276.6|28
1598336700000|2020-08-25 06:25:00|20291.6|20276.6|20291.6|20276.6|20291.6|20276.6|20286.6|20271.6|32
1598337000000|2020-08-25 06:30:00|20296.6|20281.6|20301.6|20286.6|20301.6|20286.6|20296.6|20281.6|41
1598337300000|2020-08-25 06:35:00|20306.6|20291.6|20306.6|20291.6|20311.6|20296.6|20296.6|20281.6|32
1598337600000|2020-08-25 06:40:00|20301.6|20286.6|20306.6|20291.6|20306.6|20291.6|20286.6|20271.6|35
1598337900000|2020-08-25 06:45:00|20311.6|20296.6|20321.6|20306.6|20326.6|20311.6|20311.6|20296.6|50
1598338200000|2020-08-25 06:50:00|20316.6|20301.6|20296.6|20281.6|20321.6|20306.6|20296.6|20281.6|30
1598338500000|2020-08-25 06:55:00|20306.6|20291.6|20256.6|20241.6|20306.6|20291.6|20256.6|20241.6|64
1598338800000|2020-08-25 07:00:00|20261.6|20246.6|20331.6|20316.6|20336.6|20321.6|20246.6|20231.6|617
1598339100000|2020-08-25 07:05:00|20326.6|20311.6|20331.6|20316.6|20346.6|20331.6|20291.6|20276.6|750
1598339400000|2020-08-25 07:10:00|20326.6|20311.6|20366.6|20351.6|20376.6|20361.6|20321.6|20306.6|471
1598339700000|2020-08-25 07:15:00|20361.6|20346.6|20346.6|20331.6|20371.6|20356.6|20341.6|20326.6|377
1598340000000|2020-08-25 07:20:00|20341.6|20326.6|20331.6|20316.6|20351.6|20336.6|20311.6|20296.6|308
1598340300000|2020-08-25 07:25:00|20321.6|20306.6|20311.6|20296.6|20351.6|20336.6|20311.6|20296.6|207
1598340600000|2020-08-25 07:30:00|20301.6|20286.6|20296.6|20281.6|20341.6|20326.6|20281.6|20266.6|348
1598340900000|2020-08-25 07:35:00|20291.6|20276.6|20276.6|20261.6|20301.6|20286.6|20261.6|20246.6|301
1598341200000|2020-08-25 07:40:00|20275.1|20260.1|20270.1|20255.1|20280.1|20265.1|20255.1|20240.1|167
1598341500000|2020-08-25 07:45:00|20265.1|20250.1|20265.1|20250.1|20270.1|20255.1|20255.1|20240.1|144
1598341800000|2020-08-25 07:50:00|20270.1|20255.1|20250.1|20235.1|20270.1|20255.1|20240.1|20225.1|168
1598342100000|2020-08-25 07:55:00|20255.1|20240.1|20220.1|20205.1|20270.1|20255.1|20215.1|20200.1|289
1598342400000|2020-08-25 08:00:00|20225.1|20210.1|20215.1|20200.1|20225.1|20210.1|20185.1|20170.1|293
1598342700000|2020-08-25 08:05:00|20210.1|20195.1|20185.1|20170.1|20210.1|20195.1|20175.1|20160.1|181
1598343000000|2020-08-25 08:10:00|20180.1|20165.1|20185.1|20170.1|20185.1|20170.1|20155.1|20140.1|193
1598343300000|2020-08-25 08:15:00|20190.1|20175.1|20175.1|20160.1|20190.1|20175.1|20170.1|20155.1|142
1598343600000|2020-08-25 08:20:00|20170.1|20155.1|20170.1|20155.1|20175.1|20160.1|20165.1|20150.1|118
1598343900000|2020-08-25 08:25:00|20165.1|20150.1|20185.1|20170.1|20185.1|20170.1|20160.1|20145.1|140
1598344200000|2020-08-25 08:30:00|20190.1|20175.1|20165.1|20150.1|20190.1|20175.1|20160.1|20145.1|101
1598344500000|2020-08-25 08:35:00|20170.1|20155.1|20170.1|20155.1|20175.1|20160.1|20160.1|20145.1|91
1598344800000|2020-08-25 08:40:00|20175.1|20160.1|20175.1|20160.1|20185.1|20170.1|20170.1|20155.1|108
1598345100000|2020-08-25 08:45:00|20180.1|20165.1|20180.1|20165.1|20195.1|20180.1|20180.1|20165.1|66
1598345400000|2020-08-25 08:50:00|20185.1|20170.1|20210.1|20195.1|20210.1|20195.1|20185.1|20170.1|97
1598345700000|2020-08-25 08:55:00|20215.1|20200.1|20210.1|20195.1|20220.1|20205.1|20210.1|20195.1|106
1598346000000|2020-08-25 09:00:00|20205.1|20190.1|20190.1|20175.1|20205.1|20190.1|20170.1|20155.1|95
1598346300000|2020-08-25 09:05:00|20195.1|20180.1|20195.1|20180.1|20195.1|20180.1|20190.1|20175.1|23
1598346600000|2020-08-25 09:10:00|20200.1|20185.1|20185.1|20170.1|20200.1|20185.1|20180.1|20165.1|68
1598346900000|2020-08-25 09:15:00|20190.1|20175.1|20195.1|20180.1|20200.1|20185.1|20185.1|20170.1|81
1598347200000|2020-08-25 09:20:00|20200.1|20185.1|20205.1|20190.1|20205.1|20190.1|20195.1|20180.1|70
1598347500000|2020-08-25 09:25:00|20210.1|20195.1|20225.1|20210.1|20235.1|20220.1|20210.1|20195.1|148
1598347800000|2020-08-25 09:30:00|20230.1|20215.1|20220.1|20205.1|20230.1|20215.1|20205.1|20190.1|181
1598348100000|2020-08-25 09:35:00|20225.1|20210.1|20230.1|20215.1|20230.1|20215.1|20220.1|20205.1|41
1598348400000|2020-08-25 09:40:00|20225.1|20210.1|20250.1|20235.1|20250.1|20235.1|20225.1|20210.1|120
1598348700000|2020-08-25 09:45:00|20245.1|20230.1|20250.1|20235.1|20255.1|20240.1|20245.1|20230.1|66
1598349000000|2020-08-25 09:50:00|20255.1|20240.1|20260.1|20245.1|20275.1|20260.1|20255.1|20240.1|256
1598349300000|2020-08-25 09:55:00|20255.1|20240.1|20255.1|20240.1|20270.1|20255.1|20250.1|20235.1|90
1598349600000|2020-08-25 10:00:00|20260.1|20245.1|20240.1|20225.1|20260.1|20245.1|20240.1|20225.1|63
1598349900000|2020-08-25 10:05:00|20245.1|20230.1|20235.1|20220.1|20245.1|20230.1|20230.1|20215.1|70
1598350200000|2020-08-25 10:10:00|20230.1|20215.1|20235.1|20220.1|20235.1|20220.1|20225.1|20210.1|25
1598350500000|2020-08-25 10:15:00|20230.1|20215.1|20240.1|20225.1|20245.1|20230.1|20230.1|20215.1|29
1598350800000|2020-08-25 10:20:00|20235.1|20220.1|20235.1|20220.1|20235.1|20220.1|20235.1|20220.1|22
1598351100000|2020-08-25 10:25:00|20240.1|20225.1|20240.1|20225.1|20245.1|20230.1|20235.1|20220.1|51
1598351400000|2020-08-25 10:30:00|20245.1|20230.1|20270.1|20255.1|20270.1|20255.1|20245.1|20230.1|87
1598351700000|2020-08-25 10:35:00|20265.1|20250.1|20280.1|20265.1|20280.1|20265.1|20260.1|20245.1|93
1598352000000|2020-08-25 10:40:00|20275.1|20260.1|20285.1|20270.1|20285.1|20270.1|20265.1|20250.1|72
1598352300000|2020-08-25 10:45:00|20290.1|20275.1|20300.1|20285.1|20305.1|20290.1|20290.1|20275.1|126
1598352600000|2020-08-25 10:50:00|20295.1|20280.1|20290.1|20275.1|20300.1|20285.1|20290.1|20275.1|61
1598352900000|2020-08-25 10:55:00|20285.1|20270.1|20300.1|20285.1|20300.1|20285.1|20285.1|20270.1|64
1598353200000|2020-08-25 11:00:00|20305.1|20290.1|20315.1|20300.1|20320.1|20305.1|20305.1|20290.1|92
1598353500000|2020-08-25 11:05:00|20305.1|20290.1|20300.1|20285.1|20315.1|20300.1|20300.1|20285.1|66
1598353800000|2020-08-25 11:10:00|20305.1|20290.1|20300.1|20285.1|20320.1|20305.1|20300.1|20285.1|118
1598354100000|2020-08-25 11:15:00|20295.1|20280.1|20295.1|20280.1|20295.1|20280.1|20290.1|20275.1|68
1598354400000|2020-08-25 11:20:00|20290.1|20275.1|20285.1|20270.1|20290.1|20275.1|20285.1|20270.1|32
1598354700000|2020-08-25 11:25:00|20280.1|20265.1|20290.1|20275.1|20295.1|20280.1|20280.1|20265.1|37
1598355000000|2020-08-25 11:30:00|20295.1|20280.1|20285.1|20270.1|20295.1|20280.1|20285.1|20270.1|32
1598355300000|2020-08-25 11:35:00|20290.1|20275.1|20300.1|20285.1|20300.1|20285.1|20290.1|20275.1|35
1598355600000|2020-08-25 11:40:00|20301.2|20286.2|20306.2|20291.2|20311.2|20296.2|20301.2|20286.2|70
1598355900000|2020-08-25 11:45:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20296.2|20281.2|21
1598356200000|2020-08-25 11:50:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20301.2|20286.2|25
1598356500000|2020-08-25 11:55:00|20301.2|20286.2|20296.2|20281.2|20311.2|20296.2|20296.2|20281.2|87
1598356800000|2020-08-25 12:00:00|20301.2|20286.2|20291.2|20276.2|20301.2|20286.2|20276.2|20261.2|65
1598357100000|2020-08-25 12:05:00|20296.2|20281.2|20326.2|20311.2|20331.2|20316.2|20296.2|20281.2|92
1598357400000|2020-08-25 12:10:00|20321.2|20306.2|20326.2|20311.2|20326.2|20311.2|20321.2|20306.2|98
1598357700000|2020-08-25 12:15:00|20321.2|20306.2|20306.2|20291.2|20326.2|20311.2|20296.2|20281.2|249
1598358000000|2020-08-25 12:20:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20296.2|20281.2|60
1598358300000|2020-08-25 12:25:00|20301.2|20286.2|20321.2|20306.2|20326.2|20311.2|20291.2|20276.2|153
1598358600000|2020-08-25 12:30:00|20326.2|20311.2|20316.2|20301.2|20326.2|20311.2|20306.2|20291.2|101
1598358900000|2020-08-25 12:35:00|20311.2|20296.2|20306.2|20291.2|20321.2|20306.2|20306.2|20291.2|303
1598359200000|2020-08-25 12:40:00|20316.2|20301.2|20321.2|20306.2|20326.2|20311.2|20316.2|20301.2|82
1598359500000|2020-08-25 12:45:00|20316.2|20301.2|20311.2|20296.2|20321.2|20306.2|20311.2|20296.2|63
1598359800000|2020-08-25 12:50:00|20321.2|20306.2|20326.2|20311.2|20326.2|20311.2|20316.2|20301.2|82
1598360100000|2020-08-25 12:55:00|20331.2|20316.2|20326.2|20311.2|20331.2|20316.2|20321.2|20306.2|98
1598360400000|2020-08-25 13:00:00|20331.2|20316.2|20311.2|20296.2|20331.2|20316.2|20311.2|20296.2|100
1598360700000|2020-08-25 13:05:00|20316.2|20301.2|20306.2|20291.2|20316.2|20301.2|20301.2|20286.2|60
1598361000000|2020-08-25 13:10:00|20311.2|20296.2|20301.2|20286.2|20311.2|20296.2|20301.2|20286.2|84
1598361300000|2020-08-25 13:15:00|20296.2|20281.2|20286.2|20271.2|20301.2|20286.2|20286.2|20271.2|60
1598361600000|2020-08-25 13:20:00|20281.2|20266.2|20286.2|20271.2|20301.2|20286.2|20276.2|20261.2|89
1598361900000|2020-08-25 13:25:00|20291.2|20276.2|20291.2|20276.2|20291.2|20276.2|20286.2|20271.2|79
1598362200000|2020-08-25 13:30:00|20286.2|20271.2|20261.2|20246.2|20286.2|20271.2|20261.2|20246.2|142
1598362500000|2020-08-25 13:35:00|20256.2|20241.2|20231.2|20216.2|20256.2|20241.2|20216.2|20201.2|178
1598362800000|2020-08-25 13:40:00|20236.2|20221.2|20231.2|20216.2|20246.2|20231.2|20231.2|20216.2|108
1598363100000|2020-08-25 13:45:00|20236.2|20221.2|20256.2|20241.2|20256.2|20241.2|20226.2|20211.2|144
1598363400000|2020-08-25 13:50:00|20261.2|20246.2|20236.2|20221.2|20261.2|20246.2|20236.2|20221.2|173
1598363700000|2020-08-25 13:55:00|20241.2|20226.2|20246.2|20231.2|20256.2|20241.2|20236.2|20221.2|159
1598364000000|2020-08-25 14:00:00|20231.2|20216.2|20226.2|20211.2|20251.2|20236.2|20216.2|20201.2|242
1598364300000|2020-08-25 14:05:00|20231.2|20216.2|20181.2|20166.2|20236.2|20221.2|20176.2|20161.2|193
1598364600000|2020-08-25 14:10:00|20179.7|20164.7|20154.7|20139.7|20184.7|20169.7|20154.7|20139.7|187
1598364900000|2020-08-25 14:15:00|20159.7|20144.7|20224.7|20209.7|20229.7|20214.7|20159.7|20144.7|260
1598365200000|2020-08-25 14:20:00|20219.7|20204.7|20179.7|20164.7|20219.7|20204.7|20179.7|20164.7|190
1598365500000|2020-08-25 14:25:00|20174.7|20159.7|20169.7|20154.7|20179.7|20164.7|20139.7|20124.7|319
1598365800000|2020-08-25 14:30:00|20159.7|20144.7|20124.7|20109.7|20159.7|20144.7|20124.7|20109.7|395
1598366100000|2020-08-25 14:35:00|20129.7|20114.7|20139.7|20124.7|20144.7|20129.7|20119.7|20104.7|235
1598366400000|2020-08-25 14:40:00|20134.7|20119.7|20109.7|20094.7|20134.7|20119.7|20099.7|20084.7|257
1598366700000|2020-08-25 14:45:00|20104.7|20089.7|20084.7|20069.7|20129.7|20114.7|20084.7|20069.7|353
1598367000000|2020-08-25 14:50:00|20079.7|20064.7|20079.7|20064.7|20089.7|20074.7|20064.7|20049.7|217
1598367300000|2020-08-25 14:55:00|20074.7|20059.7|20099.7|20084.7|20109.7|20094.7|20059.7|20044.7|194
1598367600000|2020-08-25 15:00:00|20104.7|20089.7|20124.7|20109.7|20124.7|20109.7|20094.7|20079.7|417
1598367900000|2020-08-25 15:05:00|20119.7|20104.7|20109.7|20094.7|20119.7|20104.7|20104.7|20089.7|205
1598368200000|2020-08-25 15:10:00|20104.7|20089.7|20109.7|20094.7|20109.7|20094.7|20094.7|20079.7|106
1598368500000|2020-08-25 15:15:00|20104.7|20089.7|20089.7|20074.7|20109.7|20094.7|20084.7|20069.7|150
1598368800000|2020-08-25 15:20:00|20084.7|20069.7|20074.7|20059.7|20084.7|20069.7|20064.7|20049.7|151
1598369100000|2020-08-25 15:25:00|20069.7|20054.7|20079.7|20064.7|20089.7|20074.7|20059.7|20044.7|462
1598369400000|2020-08-25 15:30:00|20074.7|20059.7|20044.7|20029.7|20079.7|20064.7|20044.7|20029.7|465
1598369700000|2020-08-25 15:35:00|20049.7|20034.7|20024.7|20009.7|20049.7|20034.7|20024.7|20009.7|264
1598370000000|2020-08-25 15:40:00|20019.7|20004.7|19999.7|19984.7|20029.7|20014.7|19999.7|19984.7|97
1598370300000|2020-08-25 15:45:00|20004.7|19989.7|20019.7|20004.7|20019.7|20004.7|20004.7|19989.7|45
1598370600000|2020-08-25 15:50:00|20024.7|19999.7|20009.7|19989.7|20034.7|20014.7|20009.7|19989.7|24
1598370900000|2020-08-25 15:55:00|20014.7|19994.7|20009.7|19984.7|20024.7|20004.7|20009.7|19984.7|22
1598371200000|2020-08-25 16:00:00|20014.7|19989.7|19994.7|19974.7|20014.7|19989.7|19989.7|19969.7|34
1598371500000|2020-08-25 16:05:00|19989.7|19969.7|19994.7|19974.7|19999.7|19979.7|19984.7|19964.7|58
1598371800000|2020-08-25 16:10:00|19989.7|19969.7|19969.7|19944.7|19989.7|19969.7|19959.7|19939.7|45
1598372100000|2020-08-25 16:15:00|19964.7|19949.7|19979.7|19954.7|19979.7|19959.7|19964.7|19939.7|51
1598372400000|2020-08-25 16:20:00|19974.7|19959.7|19984.7|19959.7|19984.7|19964.7|19974.7|19949.7|50
1598372700000|2020-08-25 16:25:00|19989.7|19964.7|19984.7|19964.7|19994.7|19969.7|19984.7|19959.7|33
1598373000000|2020-08-25 16:30:00|19989.7|19969.7|19994.7|19974.7|19994.7|19974.7|19979.7|19959.7|75
1598373300000|2020-08-25 16:35:00|19999.7|19969.7|19999.7|19974.7|19999.7|19974.7|19994.7|19969.7|26
1598373600000|2020-08-25 16:40:00|19994.7|19969.7|19994.7|19974.7|19999.7|19974.7|19989.7|19964.7|43
1598373900000|2020-08-25 16:45:00|19989.7|19969.7|19979.7|19959.7|19994.7|19974.7|19979.7|19959.7|12
1598374200000|2020-08-25 16:50:00|19974.7|19954.7|19974.7|19954.7|19979.7|19959.7|19974.7|19949.7|22
1598374500000|2020-08-25 16:55:00|19979.7|19959.7|19984.7|19964.7|19984.7|19964.7|19979.7|19954.7|17
1598374800000|2020-08-25 17:00:00|19979.7|19959.7|19989.7|19964.7|19994.7|19969.7|19979.7|19959.7|32
1598375100000|2020-08-25 17:05:00|19984.7|19969.7|19999.7|19974.7|19999.7|19974.7|19979.7|19954.7|18
1598375400000|2020-08-25 17:10:00|19994.7|19969.7|19999.7|19979.7|20004.7|19979.7|19989.7|19969.7|8
1598375700000|2020-08-25 17:15:00|20004.7|19984.7|20009.7|19989.7|20009.7|19989.7|20004.7|19979.7|33
1598376000000|2020-08-25 17:20:00|20014.7|19994.7|20014.7|19994.7|20019.7|19994.7|20014.7|19989.7|12
1598376300000|2020-08-25 17:25:00|20019.7|19999.7|20004.7|19979.7|20019.7|19999.7|19999.7|19979.7|11
1598376600000|2020-08-25 17:30:00|20009.7|19984.7|20014.7|19994.7|20014.7|19994.7|20009.7|19984.7|5
1598376900000|2020-08-25 17:35:00|20009.7|19989.7|20009.7|19989.7|20014.7|19989.7|20009.7|19989.7|3
1598377200000|2020-08-25 17:40:00|20014.7|19984.7|20014.7|19989.7|20019.7|19999.7|20004.7|19984.7|7
1598377500000|2020-08-25 17:45:00|20009.7|19994.7|20009.7|19984.7|20014.7|19994.7|20004.7|19984.7|2
1598377800000|2020-08-25 17:50:00|20004.7|19989.7|19994.7|19969.7|20009.7|19989.7|19989.7|19964.7|34
1598378100000|2020-08-25 17:55:00|19999.7|19974.7|19999.7|19974.7|20004.7|19979.7|19994.7|19969.7|23
1598378400000|2020-08-25 18:00:00|19994.7|19979.7|19999.7|19974.7|19999.7|19979.7|19994.7|19969.7|8
1598378700000|2020-08-25 18:05:00|19994.7|19979.7|19999.7|19979.7|19999.7|19979.7|19994.7|19974.7|2
1598379000000|2020-08-25 18:10:00|20004.7|19984.7|19999.7|19979.7|20014.7|19994.7|19999.7|19979.7|14
1598379300000|2020-08-25 18:15:00|19994.7|19974.7|20004.7|19984.7|20009.7|19989.7|19979.7|19959.7|30
1598379600000|2020-08-25 18:20:00|20009.7|19979.7|20004.7|19984.7|20014.7|19989.7|20004.7|19979.7|20
1598379900000|2020-08-25 18:25:00|20009.7|19979.7|20004.7|19989.7|20009.7|19989.7|20004.7|19979.7|16
1598380200000|2020-08-25 18:30:00|20009.7|19994.7|20009.7|19994.7|20009.7|19994.7|20009.7|19994.7|2
1598380500000|2020-08-25 18:35:00|||||||||5
1598380800000|2020-08-25 18:40:00|20014.7|19999.7|20014.7|19999.7|20014.7|19999.7|20009.7|19994.7|23
1598381100000|2020-08-25 18:45:00|20019.7|20004.7|20019.7|20004.7|20019.7|20004.7|20019.7|20004.7|6
1598381400000|2020-08-25 18:50:00|20009.7|19994.7|20009.7|19994.7|20014.7|19999.7|20009.7|19994.7|11
1598381700000|2020-08-25 18:55:00|20014.7|19999.7|20019.7|20004.7|20019.7|20004.7|20009.7|19994.7|6
1598382000000|2020-08-25 19:00:00|20004.7|19989.7|20004.7|19989.7|20009.7|19994.7|20004.7|19989.7|10
1598382300000|2020-08-25 19:05:00|20009.7|19994.7|20014.7|19999.7|20014.7|19999.7|20009.7|19994.7|5
1598382600000|2020-08-25 19:10:00|20019.7|20004.7|20019.7|20004.7|20024.7|20009.7|20019.7|20004.7|8
1598382900000|2020-08-25 19:15:00|20024.7|20009.7|20024.7|20009.7|20029.7|20014.7|20024.7|20009.7|10
1598383200000|2020-08-25 19:20:00|20034.7|20019.7|20029.7|20014.7|20034.7|20019.7|20029.7|20014.7|3
1598383500000|2020-08-25 19:25:00|20034.7|20019.7|20039.7|20024.7|20044.7|20029.7|20034.7|20019.7|7
1598383800000|2020-08-25 19:30:00|20044.7|20029.7|20034.7|20019.7|20044.7|20029.7|20029.7|20014.7|35
1598384100000|2020-08-25 19:35:00|20039.7|20024.7|20039.7|20024.7|20044.7|20029.7|20029.7|20014.7|22
1598384400000|2020-08-25 19:40:00|20034.7|20019.7|20034.7|20019.7|20034.7|20019.7|20034.7|20019.7|8
1598384700000|2020-08-25 19:45:00|20039.7|20024.7|20044.7|20029.7|20049.7|20034.7|20039.7|20024.7|12
1598385000000|2020-08-25 19:50:00|20049.7|20034.7|20049.7|20034.7|20054.7|20039.7|20049.7|20034.7|12
1598385300000|2020-08-25 19:55:00|20054.7|20039.7|20054.7|20039.7|20064.7|20049.7|20049.7|20034.7|31
1598385600000|2020-08-25 20:00:00|20077.2|20037.2|20082.4|20042.4|20082.4|20042.4|20072.4|20032.4|0
1598385900000|2020-08-25 20:05:00|20082.2|20042.2|20089.6|20049.6|20089.6|20049.6|20081.2|20041.2|0
1598386200000|2020-08-25 20:10:00|20089.4|20049.4|20087.8|20047.8|20092|20052|20084.2|20044.2|0
1598386500000|2020-08-25 20:15:00|20086.3|20046.3|20088.3|20048.3|20088.3|20048.3|20085.8|20045.8|0
1598386800000|2020-08-25 20:20:00|20087.8|20047.8|20088.8|20048.8|20089.3|20049.3|20087.8|20047.8|0
1598387100000|2020-08-25 20:25:00|20088.3|20048.3|20090.3|20050.3|20090.3|20050.3|20087.8|20047.8|0
1598387400000|2020-08-25 20:30:00|20091|20051|20095|20055|20096.2|20056.2|20089|20049|0
1598387700000|2020-08-25 20:35:00|20095.2|20055.2|20096.6|20056.6|20099.2|20059.2|20093.2|20053.2|0
1598388000000|2020-08-25 20:40:00|20096.9|20056.9|20098.4|20058.4|20099.6|20059.6|20096.6|20056.6|0
1598388300000|2020-08-25 20:45:00|20098.6|20058.6|20107.4|20067.4|20108.6|20068.6|20098.4|20058.4|0
1598388600000|2020-08-25 20:50:00|20107.6|20067.6|20105.6|20065.6|20111.6|20071.6|20105.6|20065.6|0
1598388900000|2020-08-25 20:55:00|20105.9|20065.9|20099.6|20059.6|20107.4|20067.4|20099.4|20059.4|0
1598389200000|2020-08-25 21:00:00|20099.9|20059.9|20100.2|20060.2|20101.7|20061.7|20097.9|20057.9|0
1598389500000|2020-08-25 21:05:00|20100.7|20060.7|20100.2|20060.2|20102.7|20062.7|20100.2|20060.2|0
1598389800000|2020-08-25 21:10:00|20101.7|20061.7|20100.2|20060.2|20101.7|20061.7|20100.2|20060.2|0
1598390100000|2020-08-25 21:15:00|20099.7|20059.7|20100.2|20060.2|20100.2|20060.2|20099.2|20059.2|0
1598390400000|2020-08-25 21:20:00|20099.2|20059.2|20098.7|20058.7|20099.2|20059.2|20098.7|20058.7|0
1598390700000|2020-08-25 21:25:00|20098.2|20058.2|20097.2|20057.2|20098.2|20058.2|20096.7|20056.7|0
1598391000000|2020-08-25 21:30:00|20098.2|20058.2|20098.7|20058.7|20100.2|20060.2|20098.2|20058.2|0
1598391300000|2020-08-25 21:35:00|20098.8|20058.8|20098.8|20058.8|20098.8|20058.8|20098.8|20058.8|0
1598391600000|2020-08-25 21:40:00|20099.3|20059.3|20099.8|20059.8|20100.9|20060.9|20099.3|20059.3|0
1598392200000|2020-08-25 21:50:00|20100.4|20060.4|20099.8|20059.8|20100.4|20060.4|20099.8|20059.8|0
1598392500000|2020-08-25 21:55:00|20100.4|20060.4|20100.9|20060.9|20103.4|20063.4|20100.4|20060.4|0
1598392800000|2020-08-25 22:00:00|20101.3|20061.3|20103.2|20063.2|20107.3|20067.3|20101.3|20061.3|0
1598393100000|2020-08-25 22:05:00|20103|20063|20106.2|20066.2|20106.2|20066.2|20102|20062|0
1598393400000|2020-08-25 22:10:00|20106.5|20066.5|20105|20065|20108|20068|20105|20065|0
1598393700000|2020-08-25 22:15:00|20105.2|20065.2|20109.2|20069.2|20109.2|20069.2|20105.2|20065.2|0
1598394000000|2020-08-25 22:20:00|20109|20069|20102|20062|20109|20069|20102|20062|0
1598394300000|2020-08-25 22:25:00|20102.1|20062.1|20099|20059|20103.2|20063.2|20099|20059|0
1598394600000|2020-08-25 22:30:00|20099.1|20059.1|20099|20059|20103.2|20063.2|20099|20059|0
1598394900000|2020-08-25 22:35:00|20099.2|20059.2|20097.8|20057.8|20100.7|20060.7|20097.8|20057.8|0
1598395200000|2020-08-25 22:40:00|20098|20058|20099|20059|20100.7|20060.7|20098|20058|0
1598395500000|2020-08-25 22:45:00|20099.2|20059.2|20102|20062|20102|20062|20099.2|20059.2|0
1598395800000|2020-08-25 22:50:00|20101.9|20061.9|20100.7|20060.7|20101.9|20061.9|20100.7|20060.7|0
1598396100000|2020-08-25 22:55:00|20101|20061|20102|20062|20103.2|20063.2|20100.7|20060.7|0
1598396400000|2020-08-25 23:00:00|20101.7|20061.7|20099|20059|20101.7|20061.7|20099|20059|0
1598396700000|2020-08-25 23:05:00|20099.2|20059.2|20103.2|20063.2|20103.2|20063.2|20099|20059|0
1598397000000|2020-08-25 23:10:00|20103.1|20063.1|20105|20065|20105|20065|20102|20062|0
1598397300000|2020-08-25 23:15:00|20104.7|20064.7|20102|20062|20104.7|20064.7|20102|20062|0
1598397600000|2020-08-25 23:20:00|20102.2|20062.2|20102|20062|20103.2|20063.2|20102|20062|0
1598397900000|2020-08-25 23:25:00|20102.2|20062.2|20108|20068|20108|20068|20102|20062|0
1598398200000|2020-08-25 23:30:00|20108.2|20068.2|20113.4|20073.4|20113.4|20073.4|20108.2|20068.2|0
1598398500000|2020-08-25 23:35:00|20113.7|20073.7|20113.4|20073.4|20115.2|20075.2|20112.2|20072.2|0
1598398800000|2020-08-25 23:40:00|20113.6|20073.6|20115.2|20075.2|20115.2|20075.2|20113.4|20073.4|0
1598399100000|2020-08-25 23:45:00|20115.4|20075.4|20116.4|20076.4|20116.4|20076.4|20112.2|20072.2|0
1598399400000|2020-08-25 23:50:00|20116.2|20076.2|20112.2|20072.2|20118.2|20078.2|20111|20071|0
1598399700000|2020-08-25 23:55:00|20112|20072|20108|20068|20112.2|20072.2|20106.2|20066.2|0
1598400000000|2020-08-26 00:00:00|20107.7|20067.7|20107.2|20067.2|20111|20071|20098.2|20058.2|0
1598400300000|2020-08-26 00:05:00|20106.9|20066.9|20116.2|20076.2|20117.4|20077.4|20105.9|20065.9|0
1598400600000|2020-08-26 00:10:00|20115.9|20075.9|20121.2|20081.2|20122.4|20082.4|20113.2|20073.2|0
1598400900000|2020-08-26 00:15:00|20120.9|20080.9|20108.9|20068.9|20120.9|20080.9|20103.7|20063.7|0
1598401200000|2020-08-26 00:20:00|20109|20069|20103.5|20063.5|20114.5|20074.5|20103.5|20063.5|0
1598401500000|2020-08-26 00:25:00|20103.4|20063.4|20108.9|20068.9|20109|20069|20103.2|20063.2|0
1598401800000|2020-08-26 00:30:00|20109|20069|20108.5|20068.5|20114.4|20074.4|20108.5|20068.5|0
1598402100000|2020-08-26 00:35:00|20108.7|20068.7|20100|20060|20108.7|20068.7|20094.1|20054.1|0
1598402400000|2020-08-26 00:40:00|20101.1|20061.1|20102.9|20062.9|20102.9|20062.9|20091.7|20051.7|0
1598402700000|2020-08-26 00:45:00|20103|20063|20097.4|20057.4|20103.2|20063.2|20097.3|20057.3|0
1598403000000|2020-08-26 00:50:00|20097.3|20057.3|20091.5|20051.5|20097.4|20057.4|20091.4|20051.4|0
1598403300000|2020-08-26 00:55:00|20091.4|20051.4|20096.9|20056.9|20097.2|20057.2|20091.2|20051.2|0
1598403600000|2020-08-26 01:00:00|20094.9|20054.9|20091.7|20051.7|20097.1|20057.1|20085.6|20045.6|0
1598403900000|2020-08-26 01:05:00|20092.7|20052.7|20085.6|20045.6|20097.2|20057.2|20085.4|20045.4|0
1598404200000|2020-08-26 01:10:00|20085.7|20045.7|20085.9|20045.9|20091.4|20051.4|20080.1|20040.1|0
1598404500000|2020-08-26 01:15:00|20085.7|20045.7|20062.7|20022.7|20085.9|20045.9|20060.1|20020.1|0
1598404800000|2020-08-26 01:20:00|20062.9|20022.9|20065.6|20025.6|20068.6|20028.6|20062.6|20022.6|0
1598405100000|2020-08-26 01:25:00|20064.6|20024.6|20079.7|20039.7|20079.7|20039.7|20062.7|20022.7|0
1598405400000|2020-08-26 01:30:00|20079.6|20039.6|20068.2|20028.2|20079.7|20039.7|20057.1|20017.1|0
1598405700000|2020-08-26 01:35:00|20068.1|20028.1|20076.9|20036.9|20085.2|20045.2|20068.1|20028.1|0
1598406000000|2020-08-26 01:40:00|20079.6|20039.6|20070.2|20030.2|20079.9|20039.9|20068.4|20028.4|0
1598406300000|2020-08-26 01:45:00|20068.6|20028.6|20085.9|20045.9|20085.9|20045.9|20068.6|20028.6|0
1598406600000|2020-08-26 01:50:00|20087.9|20047.9|20085.6|20045.6|20091.4|20051.4|20085.4|20045.4|0
1598406900000|2020-08-26 01:55:00|20085.7|20045.7|20079.8|20039.8|20085.7|20045.7|20079.7|20039.7|0
1598407200000|2020-08-26 02:00:00|20079.7|20039.7|20080.2|20040.2|20080.2|20040.2|20074.1|20034.1|0
1598407500000|2020-08-26 02:05:00|20080.4|20040.4|20063.5|20023.5|20080.4|20040.4|20063.5|20023.5|0
1598407800000|2020-08-26 02:10:00|20063.4|20023.4|20069.2|20029.2|20069.4|20029.4|20063.4|20023.4|0
1598408100000|2020-08-26 02:15:00|20069.3|20029.3|20068.9|20028.9|20069.4|20029.4|20063.5|20023.5|0
1598408400000|2020-08-26 02:20:00|20069|20029|20075|20035|20075|20035|20063.5|20023.5|0
1598408700000|2020-08-26 02:25:00|20074.9|20034.9|20080.5|20040.5|20080.7|20040.7|20074.9|20034.9|0
1598409000000|2020-08-26 02:30:00|20080.7|20040.7|20080.5|20040.5|20086.2|20046.2|20080.5|20040.5|0
1598409300000|2020-08-26 02:35:00|20080.4|20040.4|20080.2|20040.2|20080.5|20040.5|20074.5|20034.5|0
1598409600000|2020-08-26 02:40:00|20080.1|20040.1|20080.4|20040.4|20080.7|20040.7|20074.7|20034.7|0
1598409900000|2020-08-26 02:45:00|20080.5|20040.5|20080.5|20040.5|20080.7|20040.7|20080.4|20040.4|0
1598410200000|2020-08-26 02:50:00|20080.4|20040.4|20074.5|20034.5|20086|20046|20074.5|20034.5|0
1598410500000|2020-08-26 02:55:00|20074.4|20034.4|20074.7|20034.7|20080.3|20040.3|20074.4|20034.4|0
1598410800000|2020-08-26 03:00:00|20074.6|20034.6|20069|20029|20074.7|20034.7|20069|20029|0
1598411100000|2020-08-26 03:05:00|20069.2|20029.2|20063.7|20023.7|20069.3|20029.3|20063.5|20023.5|0
1598411400000|2020-08-26 03:10:00|20063.5|20023.5|20074.7|20034.7|20074.7|20034.7|20063.5|20023.5|0
1598411700000|2020-08-26 03:15:00|20072.7|20032.7|20063.5|20023.5|20072.7|20032.7|20057.9|20017.9|0
1598412000000|2020-08-26 03:20:00|20063.6|20023.6|20057.9|20017.9|20069.2|20029.2|20057.7|20017.7|0
1598412300000|2020-08-26 03:25:00|20058|20018|20063.2|20023.2|20063.5|20023.5|20057.7|20017.7|0
1598412600000|2020-08-26 03:30:00|20063.1|20023.1|20068.9|20028.9|20068.9|20028.9|20057.6|20017.6|0
1598412900000|2020-08-26 03:35:00|20069|20029|20069|20029|20069|20029|20063.5|20023.5|0
1598413200000|2020-08-26 03:40:00|20068.9|20028.9|20069|20029|20069|20029|20068.9|20028.9|0
1598413500000|2020-08-26 03:45:00|20069.1|20029.1|20074.7|20034.7|20080.1|20040.1|20069.1|20029.1|0
1598413800000|2020-08-26 03:50:00|20074.9|20034.9|20074.7|20034.7|20080.2|20040.2|20074.7|20034.7|0
1598414100000|2020-08-26 03:55:00|20074.9|20034.9|20080.7|20040.7|20080.7|20040.7|20074.9|20034.9|0
1598414400000|2020-08-26 04:00:00|20080.5|20040.5|20080.4|20040.4|20080.5|20040.5|20080.4|20040.4|0
1598414700000|2020-08-26 04:05:00|20078.4|20038.4|20080.5|20040.5|20080.5|20040.5|20074.9|20034.9|0
1598415000000|2020-08-26 04:10:00|20080.7|20040.7|20080.5|20040.5|20080.7|20040.7|20080.5|20040.5|0
1598415300000|2020-08-26 04:15:00|20075.2|20035.2|20075|20035|20077.9|20037.9|20075|20035|0
1598415600000|2020-08-26 04:20:00|20074.9|20034.9|20074.9|20034.9|20075|20035|20074.9|20034.9|0
1598415900000|2020-08-26 04:25:00|20075|20035|20074.9|20034.9|20075|20035|20074.9|20034.9|0
1598416200000|2020-08-26 04:30:00|20075|20035|20085.7|20045.7|20085.7|20045.7|20075|20035|0
1598416500000|2020-08-26 04:35:00|20084.7|20044.7|20085.7|20045.7|20085.7|20045.7|20080.2|20040.2|0
1598416800000|2020-08-26 04:40:00|20085.9|20045.9|20085.7|20045.7|20085.9|20045.9|20085.7|20045.7|0
1598417100000|2020-08-26 04:45:00|20085.8|20045.8|20085.9|20045.9|20086|20046|20085.8|20045.8|0
1598417400000|2020-08-26 04:50:00|20086|20046|20085.7|20045.7|20086.2|20046.2|20085.7|20045.7|0
1598417700000|2020-08-26 04:55:00|20085.6|20045.6|20085.7|20045.7|20085.9|20045.9|20085.6|20045.6|0
1598418000000|2020-08-26 05:00:00|20085.9|20045.9|20097.4|20057.4|20097.5|20057.5|20085.7|20045.7|0
1598418300000|2020-08-26 05:05:00|20097.5|20057.5|20097.5|20057.5|20100.2|20060.2|20097.3|20057.3|0
1598418600000|2020-08-26 05:10:00|20097.7|20057.7|20102.9|20062.9|20103|20063|20092|20052|0
1598418900000|2020-08-26 05:15:00|20103|20063|20097.2|20057.2|20103|20063|20091.7|20051.7|0
1598419200000|2020-08-26 05:20:00|20097.4|20057.4|20102.7|20062.7|20102.7|20062.7|20097.2|20057.2|0
1598419500000|2020-08-26 05:25:00|20102.9|20062.9|20102.9|20062.9|20102.9|20062.9|20102.6|20062.6|0
1598419800000|2020-08-26 05:30:00|20103|20063|20097.4|20057.4|20108.5|20068.5|20097.4|20057.4|0
1598420100000|2020-08-26 05:35:00|20097.2|20057.2|20085.9|20045.9|20097.4|20057.4|20085.9|20045.9|0
1598420400000|2020-08-26 05:40:00|20085.7|20045.7|20080.4|20040.4|20086|20046|20080.2|20040.2|0
1598420700000|2020-08-26 05:45:00|20080.2|20040.2|20086|20046|20086.2|20046.2|20074.9|20034.9|0
1598421000000|2020-08-26 05:50:00|20085.9|20045.9|20085.7|20045.7|20086.4|20046.4|20083.2|20043.2|0
1598421300000|2020-08-26 05:55:00|20085.9|20045.9|20076.8|20036.8|20085.9|20045.9|20074.5|20034.5|0
1598421600000|2020-08-26 06:00:00|20077|20037|20029.7|20014.7|20077.1|20037.1|20024.7|20009.7|8
1598421900000|2020-08-26 06:05:00|20024.7|20009.7|20014.7|19999.7|20024.7|20009.7|20014.7|19999.7|4
1598422200000|2020-08-26 06:10:00|20019.7|20004.7|19999.7|19984.7|20019.7|20004.7|19989.7|19974.7|24
1598422500000|2020-08-26 06:15:00|20004.7|19989.7|20004.7|19989.7|20014.7|19999.7|20004.7|19989.7|24
1598422800000|2020-08-26 06:20:00|20009.7|19994.7|20004.7|19989.7|20009.7|19994.7|19999.7|19984.7|7
1598423100000|2020-08-26 06:25:00|20009.7|19994.7|19999.7|19984.7|20009.7|19994.7|19999.7|19984.7|8
1598423400000|2020-08-26 06:30:00|20004.7|19989.7|20019.7|20004.7|20019.7|20004.7|20004.7|19989.7|5
1598423700000|2020-08-26 06:35:00|20024.7|20009.7|20009.7|19994.7|20024.7|20009.7|20009.7|19994.7|13
1598424000000|2020-08-26 06:40:00|20014.7|19999.7|20024.7|20009.7|20024.7|20009.7|20014.7|19999.7|6
1598424300000|2020-08-26 06:45:00|20029.7|20014.7|20019.7|20004.7|20029.7|20014.7|20019.7|20004.7|15
1598424600000|2020-08-26 06:50:00|20009.7|19994.7|20014.7|19999.7|20019.7|20004.7|20004.7|19989.7|20
1598424900000|2020-08-26 06:55:00|20009.7|19994.7|20009.7|19994.7|20014.7|19999.7|19994.7|19979.7|28
1598425200000|2020-08-26 07:00:00|19994.7|19979.7|19954.7|19939.7|20009.7|19994.7|19924.7|19909.7|769
1598425500000|2020-08-26 07:05:00|19959.7|19944.7|20024.7|20009.7|20034.7|20019.7|19939.7|19924.7|397
1598425800000|2020-08-26 07:10:00|20029.7|20014.7|20069.7|20054.7|20079.7|20064.7|20019.7|20004.7|306
1598426100000|2020-08-26 07:15:00|20064.7|20049.7|20084.7|20069.7|20089.7|20074.7|20049.7|20034.7|306
1598426400000|2020-08-26 07:20:00|20089.7|20074.7|20089.7|20074.7|20109.7|20094.7|20074.7|20059.7|239
1598426700000|2020-08-26 07:25:00|20084.7|20069.7|20059.7|20044.7|20089.7|20074.7|20059.7|20044.7|130
1598427000000|2020-08-26 07:30:00|20064.7|20049.7|20064.7|20049.7|20074.7|20059.7|20049.7|20034.7|169
1598427300000|2020-08-26 07:35:00|20074.7|20059.7|20059.7|20044.7|20074.7|20059.7|20049.7|20034.7|96
1598427600000|2020-08-26 07:40:00|20064.6|20049.6|20069.6|20054.6|20079.6|20064.6|20054.6|20039.6|108
1598427900000|2020-08-26 07:45:00|20074.6|20059.6|20074.6|20059.6|20099.6|20084.6|20069.6|20054.6|116
1598428200000|2020-08-26 07:50:00|20079.6|20064.6|20079.6|20064.6|20089.6|20074.6|20074.6|20059.6|60
1598428500000|2020-08-26 07:55:00|20074.6|20059.6|20079.6|20064.6|20089.6|20074.6|20074.6|20059.6|75
1598428800000|2020-08-26 08:00:00|20084.6|20069.6|20049.6|20034.6|20099.6|20084.6|20049.6|20034.6|220
1598429100000|2020-08-26 08:05:00|20054.6|20039.6|20029.6|20014.6|20064.6|20049.6|20014.6|19999.6|360
1598429400000|2020-08-26 08:10:00|20024.6|20009.6|20039.6|20024.6|20039.6|20024.6|20014.6|19999.6|56
1598429700000|2020-08-26 08:15:00|20044.6|20029.6|20079.6|20064.6|20079.6|20064.6|20039.6|20024.6|115
1598430000000|2020-08-26 08:20:00|20084.6|20069.6|20069.6|20054.6|20094.6|20079.6|20069.6|20054.6|65
1598430300000|2020-08-26 08:25:00|20064.6|20049.6|20049.6|20034.6|20064.6|20049.6|20049.6|20034.6|50
1598430600000|2020-08-26 08:30:00|20054.6|20039.6|20074.6|20059.6|20074.6|20059.6|20054.6|20039.6|60
1598430900000|2020-08-26 08:35:00|20079.6|20064.6|20104.6|20089.6|20114.6|20099.6|20079.6|20064.6|124
1598431200000|2020-08-26 08:40:00|20114.6|20099.6|20109.6|20094.6|20129.6|20114.6|20104.6|20089.6|171
1598431500000|2020-08-26 08:45:00|20104.6|20089.6|20084.6|20069.6|20104.6|20089.6|20079.6|20064.6|90
1598431800000|2020-08-26 08:50:00|20079.6|20064.6|20084.6|20069.6|20094.6|20079.6|20074.6|20059.6|132
1598432100000|2020-08-26 08:55:00|20089.6|20074.6|20084.6|20069.6|20094.6|20079.6|20074.6|20059.6|41
1598432400000|2020-08-26 09:00:00|20079.6|20064.6|20084.6|20069.6|20089.6|20074.6|20079.6|20064.6|97
1598432700000|2020-08-26 09:05:00|20079.6|20064.6|20094.6|20079.6|20104.6|20089.6|20079.6|20064.6|81
1598433000000|2020-08-26 09:10:00|20089.6|20074.6|20089.6|20074.6|20094.6|20079.6|20084.6|20069.6|66
1598433300000|2020-08-26 09:15:00|20094.6|20079.6|20114.6|20099.6|20114.6|20099.6|20094.6|20079.6|75
1598433600000|2020-08-26 09:20:00|20119.6|20104.6|20129.6|20114.6|20129.6|20114.6|20114.6|20099.6|70
1598433900000|2020-08-26 09:25:00|20124.6|20109.6|20094.6|20079.6|20124.6|20109.6|20094.6|20079.6|82
1598434200000|2020-08-26 09:30:00|20099.6|20084.6|20079.6|20064.6|20099.6|20084.6|20074.6|20059.6|118
1598434500000|2020-08-26 09:35:00|20084.6|20069.6|20074.6|20059.6|20089.6|20074.6|20069.6|20054.6|114
1598434800000|2020-08-26 09:40:00|20069.6|20054.6|20059.6|20044.6|20074.6|20059.6|20049.6|20034.6|101
1598435100000|2020-08-26 09:45:00|20054.6|20039.6|20049.6|20034.6|20059.6|20044.6|20044.6|20029.6|39
1598435400000|2020-08-26 09:50:00|20044.6|20029.6|20034.6|20019.6|20049.6|20034.6|20029.6|20014.6|59
1598435700000|2020-08-26 09:55:00|20039.6|20024.6|20044.6|20029.6|20044.6|20029.6|20029.6|20014.6|71
1598436000000|2020-08-26 10:00:00|20049.6|20034.6|20054.6|20039.6|20064.6|20049.6|20044.6|20029.6|54
1598436300000|2020-08-26 10:05:00|20049.6|20034.6|20044.6|20029.6|20054.6|20039.6|20044.6|20029.6|22
1598436600000|2020-08-26 10:10:00|20039.6|20024.6|20024.6|20009.6|20039.6|20024.6|20019.6|20004.6|59
1598436900000|2020-08-26 10:15:00|20029.6|20014.6|20039.6|20024.6|20039.6|20024.6|20024.6|20009.6|41
1598437200000|2020-08-26 10:20:00|20034.6|20019.6|20019.6|20004.6|20034.6|20019.6|20014.6|19999.6|83
1598437500000|2020-08-26 10:25:00|20014.6|19999.6|20024.6|20009.6|20029.6|20014.6|20014.6|19999.6|25
1598437800000|2020-08-26 10:30:00|20019.6|20004.6|20019.6|20004.6|20024.6|20009.6|20019.6|20004.6|31
1598438100000|2020-08-26 10:35:00|20014.6|19999.6|20049.6|20034.6|20049.6|20034.6|20014.6|19999.6|27
1598438400000|2020-08-26 10:40:00|20044.6|20029.6|20049.6|20034.6|20059.6|20044.6|20044.6|20029.6|37
1598438700000|2020-08-26 10:45:00|20044.6|20029.6|20049.6|20034.6|20054.6|20039.6|20034.6|20019.6|32
1598439000000|2020-08-26 10:50:00|20054.6|20039.6|20054.6|20039.6|20054.6|20039.6|20049.6|20034.6|20
1598439300000|2020-08-26 10:55:00|20049.6|20034.6|20054.6|20039.6|20054.6|20039.6|20044.6|20029.6|30
1598439600000|2020-08-26 11:00:00|20049.6|20034.6|20034.6|20019.6|20049.6|20034.6|20034.6|20019.6|29
1598439900000|2020-08-26 11:05:00|20029.6|20014.6|20024.6|20009.6|20029.6|20014.6|20024.6|20009.6|21
1598440200000|2020-08-26 11:10:00|20019.6|20004.6|20039.6|20024.6|20039.6|20024.6|20014.6|19999.6|84
1598440500000|2020-08-26 11:15:00|20034.6|20019.6|20039.6|20024.6|20049.6|20034.6|20034.6|20019.6|26
1598440800000|2020-08-26 11:20:00|20044.6|20029.6|20039.6|20024.6|20044.6|20029.6|20029.6|20014.6|20
1598441100000|2020-08-26 11:25:00|20034.6|20019.6|20039.6|20024.6|20044.6|20029.6|20034.6|20019.6|20
1598441400000|2020-08-26 11:30:00|20034.6|20019.6|20039.6|20024.6|20039.6|20024.6|20034.6|20019.6|21
1598441700000|2020-08-26 11:35:00|20034.6|20019.6|20034.6|20019.6|20034.6|20019.6|20029.6|20014.6|19
1598442000000|2020-08-26 11:40:00|20033.5|20018.5|20038.5|20023.5|20038.5|20023.5|20023.5|20008.5|17
1598442300000|2020-08-26 11:45:00|20033.5|20018.5|20028.5|20013.5|20033.5|20018.5|20028.5|20013.5|10
1598442600000|2020-08-26 11:50:00|20023.5|20008.5|20018.5|20003.5|20028.5|20013.5|20018.5|20003.5|34
1598442900000|2020-08-26 11:55:00|20013.5|19998.5|20008.5|19993.5|20013.5|19998.5|20008.5|19993.5|46
1598443200000|2020-08-26 12:00:00|20013.5|19998.5|19993.5|19978.5|20018.5|20003.5|19993.5|19978.5|39
1598443500000|2020-08-26 12:05:00|19998.5|19983.5|20028.5|20013.5|20028.5|20013.5|19998.5|19983.5|107
1598443800000|2020-08-26 12:10:00|20023.5|20008.5|20018.5|20003.5|20023.5|20008.5|20013.5|19998.5|56
1598444100000|2020-08-26 12:15:00|20023.5|20008.5|20033.5|20018.5|20038.5|20023.5|20023.5|20008.5|142
1598444400000|2020-08-26 12:20:00|20043.5|20028.5|20053.5|20038.5|20053.5|20038.5|20043.5|20028.5|57
1598444700000|2020-08-26 12:25:00|20048.5|20033.5|20058.5|20043.5|20063.5|20048.5|20048.5|20033.5|37
1598445000000|2020-08-26 12:30:00|20053.5|20038.5|20063.5|20048.5|20073.5|20058.5|20048.5|20033.5|154
1598445300000|2020-08-26 12:35:00|20058.5|20043.5|20058.5|20043.5|20058.5|20043.5|20048.5|20033.5|115
1598445600000|2020-08-26 12:40:00|20053.5|20038.5|20048.5|20033.5|20058.5|20043.5|20048.5|20033.5|33
1598445900000|2020-08-26 12:45:00|20043.5|20028.5|20053.5|20038.5|20053.5|20038.5|20038.5|20023.5|99
1598446200000|2020-08-26 12:50:00|20058.5|20043.5|20058.5|20043.5|20058.5|20043.5|20053.5|20038.5|49
1598446500000|2020-08-26 12:55:00|20063.5|20048.5|20058.5|20043.5|20063.5|20048.5|20058.5|20043.5|42
1598446800000|2020-08-26 13:00:00|20053.5|20038.5|20053.5|20038.5|20058.5|20043.5|20048.5|20033.5|56
1598447100000|2020-08-26 13:05:00|20058.5|20043.5|20073.5|20058.5|20073.5|20058.5|20058.5|20043.5|110
1598447400000|2020-08-26 13:10:00|20078.5|20063.5|20078.5|20063.5|20078.5|20063.5|20073.5|20058.5|73
1598447700000|2020-08-26 13:15:00|20073.5|20058.5|20103.5|20088.5|20103.5|20088.5|20073.5|20058.5|215
1598448000000|2020-08-26 13:20:00|20108.5|20093.5|20083.5|20068.5|20108.5|20093.5|20083.5|20068.5|115
1598448300000|2020-08-26 13:25:00|20088.5|20073.5|20088.5|20073.5|20088.5|20073.5|20078.5|20063.5|48
1598448600000|2020-08-26 13:30:00|20083.5|20068.5|20058.5|20043.5|20088.5|20073.5|20053.5|20038.5|185
1598448900000|2020-08-26 13:35:00|20053.5|20038.5|20048.5|20033.5|20053.5|20038.5|20038.5|20023.5|125
1598449200000|2020-08-26 13:40:00|20043.5|20028.5|20018.5|20003.5|20048.5|20033.5|20018.5|20003.5|138
1598449500000|2020-08-26 13:45:00|20013.5|19998.5|20028.5|20013.5|20038.5|20023.5|20008.5|19993.5|143
1598449800000|2020-08-26 13:50:00|20033.5|20018.5|20013.5|19998.5|20033.5|20018.5|20013.5|19998.5|144
1598450100000|2020-08-26 13:55:00|20023.5|20008.5|20038.5|20023.5|20048.5|20033.5|20018.5|20003.5|170
1598450400000|2020-08-26 14:00:00|20043.5|20028.5|20043.5|20028.5|20058.5|20043.5|20043.5|20028.5|131
1598450700000|2020-08-26 14:05:00|20048.5|20033.5|20078.5|20063.5|20078.5|20063.5|20048.5|20033.5|163
1598451000000|2020-08-26 14:10:00|20080.8|20065.8|20070.8|20055.8|20085.8|20070.8|20065.8|20050.8|112
1598451300000|2020-08-26 14:15:00|20075.8|20060.8|20075.8|20060.8|20080.8|20065.8|20060.8|20045.8|62
1598451600000|2020-08-26 14:20:00|20070.8|20055.8|20075.8|20060.8|20075.8|20060.8|20060.8|20045.8|128
1598451900000|2020-08-26 14:25:00|20070.8|20055.8|20080.8|20065.8|20080.8|20065.8|20060.8|20045.8|89
1598452200000|2020-08-26 14:30:00|20075.8|20060.8|20075.8|20060.8|20090.8|20075.8|20070.8|20055.8|148
1598452500000|2020-08-26 14:35:00|20080.8|20065.8|20080.8|20065.8|20090.8|20075.8|20075.8|20060.8|137
1598452800000|2020-08-26 14:40:00|20075.8|20060.8|20095.8|20080.8|20100.8|20085.8|20075.8|20060.8|149
1598453100000|2020-08-26 14:45:00|20100.8|20085.8|20110.8|20095.8|20110.8|20095.8|20095.8|20080.8|156
1598453400000|2020-08-26 14:50:00|20115.8|20100.8|20090.8|20075.8|20115.8|20100.8|20090.8|20075.8|409
1598453700000|2020-08-26 14:55:00|20085.8|20070.8|20080.8|20065.8|20090.8|20075.8|20080.8|20065.8|96
1598454000000|2020-08-26 15:00:00|20075.8|20060.8|20080.8|20065.8|20085.8|20070.8|20075.8|20060.8|85
1598454300000|2020-08-26 15:05:00|20075.8|20060.8|20080.8|20065.8|20080.8|20065.8|20065.8|20050.8|88
1598454600000|2020-08-26 15:10:00|20085.8|20070.8|20085.8|20070.8|20095.8|20080.8|20080.8|20065.8|95
1598454900000|2020-08-26 15:15:00|20080.8|20065.8|20070.8|20055.8|20095.8|20080.8|20070.8|20055.8|158
1598455200000|2020-08-26 15:20:00|20075.8|20060.8|20110.8|20095.8|20115.8|20100.8|20075.8|20060.8|257
1598455500000|2020-08-26 15:25:00|20115.8|20100.8|20135.8|20120.8|20140.8|20125.8|20110.8|20095.8|405
1598455800000|2020-08-26 15:30:00|20140.8|20125.8|20140.8|20125.8|20145.8|20130.8|20120.8|20105.8|439
1598456100000|2020-08-26 15:35:00|20145.8|20130.8|20145.8|20130.8|20165.8|20150.8|20140.8|20125.8|331
1598456400000|2020-08-26 15:40:00|20150.8|20135.8|20170.8|20155.8|20170.8|20155.8|20145.8|20130.8|65
1598456700000|2020-08-26 15:45:00|20165.8|20150.8|20155.8|20140.8|20165.8|20150.8|20155.8|20140.8|22
1598457000000|2020-08-26 15:50:00|20160.8|20145.8|20165.8|20145.8|20170.8|20150.8|20160.8|20140.8|30
1598457300000|2020-08-26 15:55:00|20160.8|20140.8|20160.8|20135.8|20165.8|20140.8|20155.8|20135.8|14
1598457600000|2020-08-26 16:00:00|20155.8|20140.8|20160.8|20140.8|20165.8|20145.8|20155.8|20135.8|12
1598457900000|2020-08-26 16:05:00|20165.8|20135.8|20170.8|20150.8|20175.8|20155.8|20165.8|20135.8|12
1598458200000|2020-08-26 16:10:00||20145.8||20150.8||20150.8||20145.8|7
1598458500000|2020-08-26 16:15:00|20165.8|20145.8|20180.8|20160.8|20180.8|20160.8|20165.8|20145.8|19
1598458800000|2020-08-26 16:20:00|20175.8|20155.8|20160.8|20140.8|20175.8|20155.8|20160.8|20135.8|38
1598459100000|2020-08-26 16:25:00|20165.8|20135.8|20165.8|20145.8|20170.8|20150.8|20160.8|20135.8|15
1598459400000|2020-08-26 16:30:00|20160.8|20140.8|20150.8|20135.8|20165.8|20140.8|20150.8|20135.8|16
1598459700000|2020-08-26 16:35:00|20155.8|20130.8|20140.8|20115.8|20155.8|20135.8|20135.8|20115.8|25
1598460000000|2020-08-26 16:40:00|20135.8|20120.8|20135.8|20115.8|20145.8|20125.8|20135.8|20115.8|18
1598460300000|2020-08-26 16:45:00|20140.8|20120.8|20145.8|20125.8|20145.8|20125.8|20135.8|20115.8|13
1598460600000|2020-08-26 16:50:00|20150.8|20130.8|20165.8|20145.8|20170.8|20150.8|20150.8|20130.8|16
1598460900000|2020-08-26 16:55:00|20160.8|20140.8|20150.8|20125.8|20160.8|20140.8|20150.8|20125.8|9
1598461200000|2020-08-26 17:00:00|20155.8|20130.8|20155.8|20135.8|20165.8|20140.8|20155.8|20130.8|12
1598461500000|2020-08-26 17:05:00|20160.8|20140.8|20150.8|20130.8|20160.8|20140.8|20150.8|20125.8|16
1598461800000|2020-08-26 17:10:00|20155.8|20125.8|20145.8|20125.8|20155.8|20135.8|20145.8|20125.8|11
1598462100000|2020-08-26 17:15:00|20140.8|20120.8|20145.8|20120.8|20145.8|20125.8|20140.8|20120.8|9
1598462400000|2020-08-26 17:20:00|20140.8|20125.8|20145.8|20125.8|20145.8|20125.8|20135.8|20115.8|12
1598462700000|2020-08-26 17:25:00|20140.8|20120.8|20150.8|20125.8|20150.8|20125.8|20140.8|20115.8|29
1598463000000|2020-08-26 17:30:00|20145.8|20130.8|20145.8|20125.8|20150.8|20130.8|20145.8|20125.8|8
1598463300000|2020-08-26 17:35:00|20150.8|20120.8|20155.8|20130.8|20155.8|20135.8|20145.8|20120.8|13
1598463600000|2020-08-26 17:40:00|20150.8|20125.8|20145.8|20120.8|20155.8|20135.8|20140.8|20120.8|4
1598463900000|2020-08-26 17:45:00|20150.8|20125.8|20150.8|20130.8|20150.8|20130.8|20145.8|20120.8|6
1598464200000|2020-08-26 17:50:00|20155.8|20135.8|20145.8|20120.8|20155.8|20135.8|20145.8|20120.8|6
1598464500000|2020-08-26 17:55:00|20150.8|20125.8|20150.8|20130.8|20150.8|20130.8|20145.8|20120.8|6
1598464800000|2020-08-26 18:00:00|20155.8|20125.8|20175.8|20155.8|20180.8|20155.8|20150.8|20125.8|36
1598465100000|2020-08-26 18:05:00|20170.8|20150.8|20175.8|20150.8|20175.8|20155.8|20165.8|20145.8|2
1598465400000|2020-08-26 18:10:00|20170.8|20145.8|20165.8|20145.8|20175.8|20145.8|20160.8|20140.8|6
1598465700000|2020-08-26 18:15:00|20170.8|20150.8|20175.8|20155.8|20180.8|20155.8|20165.8|20145.8|10
1598466000000|2020-08-26 18:20:00|20180.8|20150.8|20180.8|20155.8|20180.8|20160.8|20180.8|20150.8|12
1598466300000|2020-08-26 18:25:00|20185.8|20160.8|20175.8|20160.8|20185.8|20165.8|20175.8|20155.8|18
1598466600000|2020-08-26 18:30:00|20170.8|20155.8|20170.8|20155.8|20170.8|20155.8|20170.8|20155.8|9
1598466900000|2020-08-26 18:35:00|20155.8|20140.8|20155.8|20140.8|20155.8|20140.8|20150.8|20135.8|10
1598467200000|2020-08-26 18:40:00|20160.8|20145.8|20135.8|20120.8|20160.8|20145.8|20135.8|20120.8|20
1598467500000|2020-08-26 18:45:00|20145.8|20130.8|20145.8|20130.8|20150.8|20135.8|20140.8|20125.8|6
1598467800000|2020-08-26 18:50:00|20160.8|20145.8|20145.8|20130.8|20160.8|20145.8|20145.8|20130.8|13
1598468100000|2020-08-26 18:55:00|20140.8|20125.8|20135.8|20120.8|20140.8|20125.8|20135.8|20120.8|12
1598468400000|2020-08-26 19:00:00|20130.8|20115.8|20130.8|20115.8|20135.8|20120.8|20125.8|20110.8|16
1598468700000|2020-08-26 19:05:00|20140.8|20125.8|20160.8|20145.8|20165.8|20150.8|20140.8|20125.8|9
1598469000000|2020-08-26 19:10:00|20155.8|20140.8|20160.8|20145.8|20165.8|20150.8|20155.8|20140.8|8
1598469300000|2020-08-26 19:15:00|20155.8|20140.8|20145.8|20130.8|20155.8|20140.8|20145.8|20130.8|14
1598469600000|2020-08-26 19:20:00|20140.8|20125.8|20155.8|20140.8|20155.8|20140.8|20140.8|20125.8|21
1598470200000|2020-08-26 19:30:00|20170.8|20155.8|20145.8|20130.8|20170.8|20155.8|20145.8|20130.8|14
1598470500000|2020-08-26 19:35:00|20155.8|20140.8|20150.8|20135.8|20160.8|20145.8|20150.8|20135.8|33
1598470800000|2020-08-26 19:40:00|20155.8|20140.8|20150.8|20135.8|20160.8|20145.8|20150.8|20135.8|13
1598471100000|2020-08-26 19:45:00|20155.8|20140.8|20165.8|20150.8|20165.8|20150.8|20155.8|20140.8|16
1598471400000|2020-08-26 19:50:00|20160.8|20145.8|20170.8|20155.8|20170.8|20155.8|20160.8|20145.8|21
1598471700000|2020-08-26 19:55:00|20175.8|20160.8|20175.8|20160.8|20175.8|20160.8|20150.8|20135.8|52
1598472000000|2020-08-26 20:00:00|20180.1|20140.1|20179.3|20139.3|20180.6|20140.6|20156.5|20116.5|0
1598472300000|2020-08-26 20:05:00|20179.1|20139.1|20183.5|20143.5|20192.5|20152.5|20178.1|20138.1|0
1598472600000|2020-08-26 20:10:00|20183.3|20143.3|20207.9|20167.9|20211.5|20171.5|20180.6|20140.6|0
1598472900000|2020-08-26 20:15:00|20207.4|20167.4|20204.9|20164.9|20208.9|20168.9|20204.9|20164.9|0
1598473200000|2020-08-26 20:20:00|20204.4|20164.4|20204.4|20164.4|20205.4|20165.4|20203.9|20163.9|0
1598473500000|2020-08-26 20:25:00|20204.9|20164.9|20204.4|20164.4|20205.4|20165.4|20202.4|20162.4|0
1598473800000|2020-08-26 20:30:00|20204.2|20164.2|20230.5|20190.5|20237.7|20197.7|20204.2|20164.2|0
1598474100000|2020-08-26 20:35:00|20230.2|20190.2|20227.5|20187.5|20230.2|20190.2|20220.3|20180.3|0
1598474400000|2020-08-26 20:40:00|20227.3|20187.3|20219.8|20179.8|20231.7|20191.7|20216.8|20176.8|0
1598474700000|2020-08-26 20:45:00|20220|20180|20224|20184|20225.8|20185.8|20219.8|20179.8|0
1598475000000|2020-08-26 20:50:00|20223.8|20183.8|20218.6|20178.6|20224|20184|20216.8|20176.8|0
1598475300000|2020-08-26 20:55:00|20218.3|20178.3|20217.8|20177.8|20219.8|20179.8|20215.6|20175.6|0
1598475600000|2020-08-26 21:00:00|20217.3|20177.3|20218.8|20178.8|20219.3|20179.3|20216.8|20176.8|0
1598475900000|2020-08-26 21:05:00|20217.8|20177.8|20218.3|20178.3|20218.8|20178.8|20217.8|20177.8|0
1598476200000|2020-08-26 21:10:00|20217.8|20177.8|20216.3|20176.3|20218.8|20178.8|20216.3|20176.3|0
1598476500000|2020-08-26 21:15:00|20215.8|20175.8|20214.8|20174.8|20216.3|20176.3|20214.8|20174.8|0
1598476800000|2020-08-26 21:20:00|20215.3|20175.3|20215.3|20175.3|20215.3|20175.3|20215.3|20175.3|0
1598477100000|2020-08-26 21:25:00|20216.3|20176.3|20213.8|20173.8|20216.8|20176.8|20213.8|20173.8|0
1598477700000|2020-08-26 21:35:00|20213.3|20173.3|20213.3|20173.3|20213.8|20173.8|20213.3|20173.3|0
1598478000000|2020-08-26 21:40:00|20214.8|20174.8|20214.8|20174.8|20214.8|20174.8|20213.3|20173.3|0
1598478300000|2020-08-26 21:45:00|20214.3|20174.3|20213.7|20173.7|20214.7|20174.7|20213.7|20173.7|0
1598478600000|2020-08-26 21:50:00|20214.2|20174.2|20213.7|20173.7|20214.2|20174.2|20213.7|20173.7|0
1598478900000|2020-08-26 21:55:00|20214.2|20174.2|20215.7|20175.7|20215.7|20175.7|20214.2|20174.2|0
1598479200000|2020-08-26 22:00:00|20215.5|20175.5|20201.2|20161.2|20220.9|20180.9|20200|20160|0
1598479500000|2020-08-26 22:05:00|20201.5|20161.5|20195.3|20155.3|20204.2|20164.2|20194|20154|0
1598479800000|2020-08-26 22:10:00|20195|20155|20189.8|20149.8|20195|20155|20188.1|20148.1|0
1598480100000|2020-08-26 22:15:00|20190|20150|20195.3|20155.3|20200|20160|20189.8|20149.8|0
1598480400000|2020-08-26 22:20:00|20195.4|20155.4|20191|20151|20197|20157|20191|20151|0
1598480700000|2020-08-26 22:25:00|20191.3|20151.3|20191|20151|20195.3|20155.3|20191|20151|0
1598481000000|2020-08-26 22:30:00|20191.2|20151.2|20191|20151|20192.8|20152.8|20185.6|20145.6|0
1598481300000|2020-08-26 22:35:00|20190.8|20150.8|20198.2|20158.2|20201.2|20161.2|20188.1|20148.1|0
1598481600000|2020-08-26 22:40:00|20198.5|20158.5|20200|20160|20202.5|20162.5|20198.2|20158.2|0
1598481900000|2020-08-26 22:45:00|20199.9|20159.9|20194|20154|20199.9|20159.9|20192.8|20152.8|0
1598482200000|2020-08-26 22:50:00|20193.8|20153.8|20192.8|20152.8|20195.3|20155.3|20192.8|20152.8|0
1598482500000|2020-08-26 22:55:00|20192.7|20152.7|20194|20154|20194|20154|20189.8|20149.8|0
1598482800000|2020-08-26 23:00:00|20194.3|20154.3|20198.2|20158.2|20200|20160|20194|20154|0
1598483100000|2020-08-26 23:05:00|20198.5|20158.5|20198.2|20158.2|20200|20160|20194|20154|0
1598483400000|2020-08-26 23:10:00|20197.8|20157.8|20197|20157|20198.2|20158.2|20194|20154|0
1598483700000|2020-08-26 23:15:00|20196.8|20156.8|20194|20154|20196.8|20156.8|20192.8|20152.8|0
1598484000000|2020-08-26 23:20:00|20193.8|20153.8|20194|20154|20197|20157|20192.8|20152.8|0
1598484300000|2020-08-26 23:25:00|20194.1|20154.1|20194|20154|20195.3|20155.3|20194|20154|0
1598484600000|2020-08-26 23:30:00|20193.8|20153.8|20194|20154|20195.3|20155.3|20191|20151|0
1598484900000|2020-08-26 23:35:00|20194.1|20154.1|20191|20151|20195.3|20155.3|20189.8|20149.8|0
1598485200000|2020-08-26 23:40:00|20191.3|20151.3|20194|20154|20198.2|20158.2|20191.3|20151.3|0
1598485500000|2020-08-26 23:45:00|20193.9|20153.9|20194|20154|20194|20154|20192.8|20152.8|0
1598485800000|2020-08-26 23:50:00|20194.3|20154.3|20207.2|20167.2|20210.2|20170.2|20194.3|20154.3|0
1598486100000|2020-08-26 23:55:00|20206.9|20166.9|20204.2|20164.2|20207.2|20167.2|20200|20160|0
1598486400000|2020-08-27 00:00:00|20204|20164|20194|20154|20211.4|20171.4|20192.8|20152.8|0
1598486700000|2020-08-27 00:05:00|20194.3|20154.3|20189.8|20149.8|20197|20157|20185.6|20145.6|0
1598487000000|2020-08-27 00:10:00|20189.6|20149.6|20187.8|20147.8|20194|20154|20187.8|20147.8|0
1598487300000|2020-08-27 00:15:00|20188|20148|20169.3|20129.3|20189|20149|20163.9|20123.9|0
1598487600000|2020-08-27 00:20:00|20169.2|20129.2|20175.3|20135.3|20181.1|20141.1|20163.9|20123.9|0
1598487900000|2020-08-27 00:25:00|20175.5|20135.5|20171.7|20131.7|20181.1|20141.1|20169.8|20129.8|0
1598488200000|2020-08-27 00:30:00|20170|20130|20164.5|20124.5|20181.1|20141.1|20164.3|20124.3|0
1598488500000|2020-08-27 00:35:00|20166.5|20126.5|20169.7|20129.7|20181.1|20141.1|20164.3|20124.3|0
1598488800000|2020-08-27 00:40:00|20169.8|20129.8|20180.6|20140.6|20186.6|20146.6|20164.3|20124.3|0
1598489100000|2020-08-27 00:45:00|20180.8|20140.8|20180.8|20140.8|20180.8|20140.8|20169.7|20129.7|0
1598489400000|2020-08-27 00:50:00|20180.9|20140.9|20181|20141|20192.1|20152.1|20180.6|20140.6|0
1598489700000|2020-08-27 00:55:00|20181.1|20141.1|20184.8|20144.8|20195.3|20155.3|20181|20141|0
1598490000000|2020-08-27 01:00:00|20186.5|20146.5|20198.6|20158.6|20204.7|20164.7|20186.5|20146.5|0
1598490300000|2020-08-27 01:05:00|20198.4|20158.4|20192.5|20152.5|20198.6|20158.6|20186.9|20146.9|0
1598490600000|2020-08-27 01:10:00|20192.4|20152.4|20187.1|20147.1|20203.9|20163.9|20187.1|20147.1|0
1598490900000|2020-08-27 01:15:00|20187.3|20147.3|20175.3|20135.3|20192.8|20152.8|20169.8|20129.8|0
1598491200000|2020-08-27 01:20:00|20175.4|20135.4|20175.2|20135.2|20175.5|20135.5|20175|20135|0
1598491500000|2020-08-27 01:25:00|20175.3|20135.3|20186.6|20146.6|20191.8|20151.8|20175|20135|0
1598491800000|2020-08-27 01:30:00|20186.5|20146.5|20164.2|20124.2|20186.6|20146.6|20158.4|20118.4|0
1598492100000|2020-08-27 01:35:00|20164|20124|20140.9|20100.9|20164.2|20124.2|20135.6|20095.6|0
1598492400000|2020-08-27 01:40:00|20139.9|20099.9|20140.9|20100.9|20146.6|20106.6|20135.4|20095.4|0
1598492700000|2020-08-27 01:45:00|20138.9|20098.9|20143.9|20103.9|20146.7|20106.7|20130.3|20090.3|0
1598493000000|2020-08-27 01:50:00|20144.9|20104.9|20146.8|20106.8|20147.1|20107.1|20141.1|20101.1|0
1598493300000|2020-08-27 01:55:00|20146.9|20106.9|20141.1|20101.1|20146.9|20106.9|20135.4|20095.4|0
1598493600000|2020-08-27 02:00:00|20140.9|20100.9|20146.4|20106.4|20157.9|20117.9|20135.4|20095.4|0
1598493900000|2020-08-27 02:05:00|20146.5|20106.5|20140.9|20100.9|20146.5|20106.5|20135.5|20095.5|0
1598494200000|2020-08-27 02:10:00|20139.9|20099.9|20140.9|20100.9|20140.9|20100.9|20135.1|20095.1|0
1598494500000|2020-08-27 02:15:00|20140.7|20100.7|20129.2|20089.2|20140.9|20100.9|20129.1|20089.1|0
1598494800000|2020-08-27 02:20:00|20129.1|20089.1|20123.4|20083.4|20129.1|20089.1|20117.9|20077.9|0
1598495100000|2020-08-27 02:25:00|20123.3|20083.3|20129.1|20089.1|20129.2|20089.2|20117.9|20077.9|0
1598495400000|2020-08-27 02:30:00|20126.4|20086.4|20123.8|20083.8|20129.2|20089.2|20118.1|20078.1|0
1598495700000|2020-08-27 02:35:00|20123.9|20083.9|20129.2|20089.2|20129.4|20089.4|20123.6|20083.6|0
1598496000000|2020-08-27 02:40:00|20129.4|20089.4|20134.9|20094.9|20135.1|20095.1|20129.2|20089.2|0
1598496300000|2020-08-27 02:45:00|20133.9|20093.9|20129.6|20089.6|20135.1|20095.1|20129.6|20089.6|0
1598496600000|2020-08-27 02:50:00|20129.4|20089.4|20129.6|20089.6|20135.4|20095.4|20129.4|20089.4|0
1598496900000|2020-08-27 02:55:00|20129.4|20089.4|20129.6|20089.6|20129.6|20089.6|20123.8|20083.8|0
1598497200000|2020-08-27 03:00:00|20128.6|20088.6|20118.4|20078.4|20129.7|20089.7|20118.4|20078.4|0
1598497500000|2020-08-27 03:05:00|20118.6|20078.6|20118.6|20078.6|20121.3|20081.3|20118.4|20078.4|0
1598497800000|2020-08-27 03:10:00|20118.4|20078.4|20124.4|20084.4|20124.4|20084.4|20118.4|20078.4|0
1598498100000|2020-08-27 03:15:00|20124.2|20084.2|20141.2|20101.2|20141.2|20101.2|20124.2|20084.2|0
1598498400000|2020-08-27 03:20:00|20141|20101|20141.2|20101.2|20141.2|20101.2|20132.7|20092.7|0
1598498700000|2020-08-27 03:25:00|20141|20101|20153|20113|20153|20113|20141|20101|0
1598499000000|2020-08-27 03:30:00|20152.8|20112.8|20142|20102|20158.3|20118.3|20142|20102|0
1598499300000|2020-08-27 03:35:00|20143|20103|20147.3|20107.3|20153.3|20113.3|20143|20103|0
1598499600000|2020-08-27 03:40:00|20147.5|20107.5|20147.5|20107.5|20147.5|20107.5|20141.8|20101.8|0
1598499900000|2020-08-27 03:45:00|20147.3|20107.3|20158.9|20118.9|20164.4|20124.4|20147.3|20107.3|0
1598500200000|2020-08-27 03:50:00|20158.8|20118.8|20153.3|20113.3|20158.8|20118.8|20147.5|20107.5|0
1598500500000|2020-08-27 03:55:00|20153.1|20113.1|20147.8|20107.8|20153.1|20113.1|20142.2|20102.2|0
1598500800000|2020-08-27 04:00:00|20146.8|20106.8|20142.2|20102.2|20148|20108|20142.1|20102.1|0
1598501100000|2020-08-27 04:05:00|20143.2|20103.2|20142|20102|20147.6|20107.6|20142|20102|0
1598501400000|2020-08-27 04:10:00|20142.1|20102.1|20142.2|20102.2|20142.2|20102.2|20142|20102|0
1598501700000|2020-08-27 04:15:00|20142.5|20102.5|20147.8|20107.8|20147.9|20107.9|20142.2|20102.2|0
1598502000000|2020-08-27 04:20:00|20147.6|20107.6|20142.3|20102.3|20148|20108|20142.3|20102.3|0
1598502300000|2020-08-27 04:25:00|20142.2|20102.2|20136.7|20096.7|20142.3|20102.3|20136.7|20096.7|0
1598502600000|2020-08-27 04:30:00|20136.8|20096.8|20148.6|20108.6|20159.9|20119.9|20136.7|20096.7|0
1598502900000|2020-08-27 04:35:00|20148.4|20108.4|20148.3|20108.3|20154.1|20114.1|20142.8|20102.8|0
1598503200000|2020-08-27 04:40:00|20148.1|20108.1|20142.8|20102.8|20148.6|20108.6|20142.8|20102.8|0
1598503500000|2020-08-27 04:45:00|20142.6|20102.6|20148.3|20108.3|20153.9|20113.9|20142.5|20102.5|0
1598503800000|2020-08-27 04:50:00|20148.2|20108.2|20147.8|20107.8|20153.8|20113.8|20147.8|20107.8|0
1598504100000|2020-08-27 04:55:00|20147.6|20107.6|20139.3|20099.3|20147.6|20107.6|20136.5|20096.5|0
1598504400000|2020-08-27 05:00:00|20140.3|20100.3|20136.8|20096.8|20142.3|20102.3|20136.5|20096.5|0
1598504700000|2020-08-27 05:05:00|20136.7|20096.7|20130.7|20090.7|20136.8|20096.8|20130.7|20090.7|0
1598505000000|2020-08-27 05:10:00|20130.9|20090.9|20136.3|20096.3|20142|20102|20130.7|20090.7|0
1598505300000|2020-08-27 05:15:00|20136.5|20096.5|20141.8|20101.8|20142|20102|20136.2|20096.2|0
1598505600000|2020-08-27 05:20:00|20147.2|20107.2|20209.2|20169.2|20214.7|20174.7|20141.8|20101.8|0
1598505900000|2020-08-27 05:25:00|20209.1|20169.1|20214.6|20174.6|20220.5|20180.5|20203.6|20163.6|0
1598506200000|2020-08-27 05:30:00|20214.4|20174.4|20208.4|20168.4|20214.6|20174.6|20202.8|20162.8|0
1598506500000|2020-08-27 05:35:00|20207.4|20167.4|20211.9|20171.9|20211.9|20171.9|20203.8|20163.8|0
1598506800000|2020-08-27 05:40:00|20211.8|20171.8|20206|20166|20211.8|20171.8|20203|20163|0
1598507100000|2020-08-27 05:45:00|20205.8|20165.8|20207.8|20167.8|20214.1|20174.1|20202.2|20162.2|0
1598507400000|2020-08-27 05:50:00|20208|20168|20202.8|20162.8|20213.3|20173.3|20197.5|20157.5|0
1598507700000|2020-08-27 05:55:00|20203|20163|20203.3|20163.3|20203.3|20163.3|20197.7|20157.7|0
1598508000000|2020-08-27 06:00:00|20203.2|20163.2|20120.8|20105.8|20203.2|20163.2|20110.8|20095.8|37
1598508300000|2020-08-27 06:05:00|20115.8|20100.8|20120.8|20105.8|20120.8|20105.8|20110.8|20095.8|12
1598508600000|2020-08-27 06:10:00|20115.8|20100.8|20110.8|20095.8|20115.8|20100.8|20105.8|20090.8|14
1598508900000|2020-08-27 06:15:00|20100.8|20085.8|20100.8|20085.8|20105.8|20090.8|20095.8|20080.8|7
1598509200000|2020-08-27 06:20:00|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|7
1598509500000|2020-08-27 06:25:00|20090.8|20075.8|20090.8|20075.8|20095.8|20080.8|20085.8|20070.8|23
1598509800000|2020-08-27 06:30:00|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|20090.8|20075.8|5
1598510100000|2020-08-27 06:35:00|20090.8|20075.8|20095.8|20080.8|20095.8|20080.8|20090.8|20075.8|8
1598510400000|2020-08-27 06:40:00|20100.8|20085.8|20100.8|20085.8|20105.8|20090.8|20095.8|20080.8|20
1598510700000|2020-08-27 06:45:00|20105.8|20090.8|20115.8|20100.8|20125.8|20110.8|20105.8|20090.8|14
1598511000000|2020-08-27 06:50:00|20120.8|20105.8|20125.8|20110.8|20125.8|20110.8|20120.8|20105.8|4
1598511300000|2020-08-27 06:55:00|20135.8|20120.8|20155.8|20140.8|20155.8|20140.8|20135.8|20120.8|42
1598511600000|2020-08-27 07:00:00|20150.8|20135.8|20100.8|20085.8|20155.8|20140.8|20100.8|20085.8|211
1598511900000|2020-08-27 07:05:00|20105.8|20090.8|20045.8|20030.8|20105.8|20090.8|20035.8|20020.8|461
1598512200000|2020-08-27 07:10:00|20035.8|20020.8|20065.8|20050.8|20075.8|20060.8|20030.8|20015.8|290
1598512500000|2020-08-27 07:15:00|20060.8|20045.8|20035.8|20020.8|20060.8|20045.8|20010.8|19995.8|215
1598512800000|2020-08-27 07:20:00|20030.8|20015.8|20020.8|20005.8|20055.8|20040.8|20020.8|20005.8|174
1598513100000|2020-08-27 07:25:00|20025.8|20010.8|20015.8|20000.8|20030.8|20015.8|20000.8|19985.8|205
1598513400000|2020-08-27 07:30:00|20020.8|20005.8|20030.8|20015.8|20030.8|20015.8|20005.8|19990.8|214
1598513700000|2020-08-27 07:35:00|20035.8|20020.8|20040.8|20025.8|20040.8|20025.8|20015.8|20000.8|137
1598514000000|2020-08-27 07:40:00|20039|20024|20039|20024|20044|20029|20024|20009|109
1598514300000|2020-08-27 07:45:00|20034|20019|20059|20044|20064|20049|20029|20014|182
1598514600000|2020-08-27 07:50:00|20064|20049|20059|20044|20064|20049|20049|20034|78
1598514900000|2020-08-27 07:55:00|20064|20049|20044|20029|20064|20049|20039|20024|52
1598515200000|2020-08-27 08:00:00|20039|20024|20014|19999|20039|20024|20014|19999|137
1598515500000|2020-08-27 08:05:00|20019|20004|20014|19999|20019|20004|19999|19984|90
1598515800000|2020-08-27 08:10:00|20009|19994|19999|19984|20009|19994|19989|19974|96
1598516100000|2020-08-27 08:15:00|19994|19979|19999|19984|20009|19994|19994|19979|112
1598516400000|2020-08-27 08:20:00|19994|19979|20004|19989|20014|19999|19994|19979|71
1598516700000|2020-08-27 08:25:00|20009|19994|19999|19984|20014|19999|19999|19984|74
1598517000000|2020-08-27 08:30:00|19994|19979|20009|19994|20014|19999|19994|19979|60
1598517300000|2020-08-27 08:35:00|20004|19989|20009|19994|20009|19994|20004|19989|49
1598517600000|2020-08-27 08:40:00|20004|19989|19999|19984|20014|19999|19999|19984|74
1598517900000|2020-08-27 08:45:00|19994|19979|19979|19964|19994|19979|19979|19964|127
1598518200000|2020-08-27 08:50:00|19984|19969|19984|19969|19984|19969|19979|19964|63
1598518500000|2020-08-27 08:55:00|19979|19964|19999|19984|20004|19989|19969|19954|126
1598518800000|2020-08-27 09:00:00|19994|19979|19984|19969|19994|19979|19979|19964|144
1598519100000|2020-08-27 09:05:00|19979|19964|19964|19949|19984|19969|19964|19949|60
1598519400000|2020-08-27 09:10:00|19969|19954|19944|19929|19969|19954|19939|19924|92
1598519700000|2020-08-27 09:15:00|19949|19934|19924|19909|19949|19934|19924|19909|72
1598520000000|2020-08-27 09:20:00|19929|19914|19924|19909|19939|19924|19919|19904|109
1598520300000|2020-08-27 09:25:00|19919|19904|19914|19899|19924|19909|19914|19899|159
1598520600000|2020-08-27 09:30:00|19919|19904|19924|19909|19924|19909|19914|19899|115
1598520900000|2020-08-27 09:35:00|19929|19914|19934|19919|19934|19919|19924|19909|89
1598521200000|2020-08-27 09:40:00|19929|19914|19934|19919|19934|19919|19929|19914|26
1598521500000|2020-08-27 09:45:00|19929|19914|19929|19914|19934|19919|19919|19904|85
1598521800000|2020-08-27 09:50:00|19934|19919|19944|19929|19944|19929|19934|19919|68
1598522100000|2020-08-27 09:55:00|19939|19924|19959|19944|19964|19949|19939|19924|105
1598522400000|2020-08-27 10:00:00|19954|19939|19964|19949|19964|19949|19954|19939|95
1598522700000|2020-08-27 10:05:00|19969|19954|19984|19969|19984|19969|19969|19954|68
1598523000000|2020-08-27 10:10:00|19989|19974|19999|19984|20009|19994|19989|19974|110
1598523300000|2020-08-27 10:15:00|20004|19989|20029|20014|20029|20014|19999|19984|142
1598523600000|2020-08-27 10:20:00|20024|20009|20024|20009|20034|20019|20014|19999|84
1598523900000|2020-08-27 10:25:00|20029|20014|20024|20009|20029|20014|20019|20004|65
1598524200000|2020-08-27 10:30:00|20019|20004|20014|19999|20024|20009|20004|19989|68
1598524500000|2020-08-27 10:35:00|20009|19994|20044|20029|20044|20029|20009|19994|106
1598524800000|2020-08-27 10:40:00|20039|20024|20034|20019|20039|20024|20029|20014|62
1598525100000|2020-08-27 10:45:00|20029|20014|20039|20024|20039|20024|20029|20014|46
1598525400000|2020-08-27 10:50:00|20044|20029|20029|20014|20044|20029|20029|20014|32
1598525700000|2020-08-27 10:55:00|20034|20019|20034|20019|20039|20024|20024|20009|32
1598526000000|2020-08-27 11:00:00|20029|20014|20039|20024|20044|20029|20029|20014|72
1598526300000|2020-08-27 11:05:00|20034|20019|20034|20019|20034|20019|20024|20009|21
1598526600000|2020-08-27 11:10:00|20029|20014|20024|20009|20039|20024|20024|20009|24
1598526900000|2020-08-27 11:15:00|20019|20004|19994|19979|20019|20004|19994|19979|59
1598527200000|2020-08-27 11:20:00|19989|19974|19984|19969|19989|19974|19984|19969|36
1598527500000|2020-08-27 11:25:00|19989|19974|19999|19984|19999|19984|19989|19974|39
1598527800000|2020-08-27 11:30:00|20004|19989|20009|19994|20009|19994|19994|19979|28
1598528100000|2020-08-27 11:35:00|20014|19999|20014|19999|20019|20004|20009|19994|36
1598528400000|2020-08-27 11:40:00|20013.2|19998.2|20008.2|19993.2|20018.2|20003.2|20008.2|19993.2|28
1598528700000|2020-08-27 11:45:00|20003.2|19988.2|20003.2|19988.2|20013.2|19998.2|20003.2|19988.2|18
1598529000000|2020-08-27 11:50:00|20008.2|19993.2|20008.2|19993.2|20008.2|19993.2|20008.2|19993.2|26
1598529300000|2020-08-27 11:55:00|20003.2|19988.2|20008.2|19993.2|20008.2|19993.2|20003.2|19988.2|14
1598529600000|2020-08-27 12:00:00|20013.2|19998.2|20018.2|20003.2|20023.2|20008.2|20013.2|19998.2|38
1598529900000|2020-08-27 12:05:00|20023.2|20008.2|20023.2|20008.2|20028.2|20013.2|20013.2|19998.2|134
1598530200000|2020-08-27 12:10:00|20018.2|20003.2|20028.2|20013.2|20028.2|20013.2|20018.2|20003.2|27
1598530500000|2020-08-27 12:15:00|20033.2|20018.2|20018.2|20003.2|20033.2|20018.2|20018.2|20003.2|72
1598530800000|2020-08-27 12:20:00|20023.2|20008.2|20028.2|20013.2|20028.2|20013.2|20023.2|20008.2|43
1598531100000|2020-08-27 12:25:00|20033.2|20018.2|20023.2|20008.2|20033.2|20018.2|20018.2|20003.2|42
1598531400000|2020-08-27 12:30:00|20018.2|20003.2|20033.2|20018.2|20048.2|20033.2|20018.2|20003.2|52
1598531700000|2020-08-27 12:35:00|20038.2|20023.2|20008.2|19993.2|20038.2|20023.2|20008.2|19993.2|55
1598532000000|2020-08-27 12:40:00|20013.2|19998.2|20008.2|19993.2|20018.2|20003.2|20008.2|19993.2|33
1598532300000|2020-08-27 12:45:00|20003.2|19988.2|20008.2|19993.2|20023.2|20008.2|20003.2|19988.2|63
1598532600000|2020-08-27 12:50:00|20003.2|19988.2|20023.2|20008.2|20023.2|20008.2|20003.2|19988.2|55
1598532900000|2020-08-27 12:55:00|20018.2|20003.2|20008.2|19993.2|20018.2|20003.2|19993.2|19978.2|48
1598533200000|2020-08-27 13:00:00|20013.2|19998.2|20023.2|20008.2|20038.2|20023.2|20013.2|19998.2|77
1598533500000|2020-08-27 13:05:00|20028.2|20013.2|20003.2|19988.2|20048.2|20033.2|20003.2|19988.2|142
1598533800000|2020-08-27 13:10:00|20008.2|19993.2|20028.2|20013.2|20033.2|20018.2|19998.2|19983.2|234
1598534100000|2020-08-27 13:15:00|20033.2|20018.2|20103.2|20088.2|20103.2|20088.2|20028.2|20013.2|363
1598534400000|2020-08-27 13:20:00|20098.2|20083.2|20093.2|20078.2|20103.2|20088.2|20093.2|20078.2|257
1598534700000|2020-08-27 13:25:00|20098.2|20083.2|20078.2|20063.2|20098.2|20083.2|20073.2|20058.2|273
1598535000000|2020-08-27 13:30:00|20083.2|20068.2|20063.2|20048.2|20083.2|20068.2|20048.2|20033.2|216
1598535300000|2020-08-27 13:35:00|20058.2|20043.2|20043.2|20028.2|20068.2|20053.2|20038.2|20023.2|192
1598535600000|2020-08-27 13:40:00|20048.2|20033.2|20078.2|20063.2|20088.2|20073.2|20043.2|20028.2|252
1598535900000|2020-08-27 13:45:00|20073.2|20058.2|20083.2|20068.2|20093.2|20078.2|20053.2|20038.2|185
1598536200000|2020-08-27 13:50:00|20078.2|20063.2|20073.2|20058.2|20103.2|20088.2|20068.2|20053.2|200
1598536500000|2020-08-27 13:55:00|20078.2|20063.2|20068.2|20053.2|20083.2|20068.2|20058.2|20043.2|173
1598536800000|2020-08-27 14:00:00|20073.2|20058.2|20058.2|20043.2|20073.2|20058.2|20058.2|20043.2|225
1598537100000|2020-08-27 14:05:00|20053.2|20038.2|19998.2|19983.2|20063.2|20048.2|19993.2|19978.2|340
1598537400000|2020-08-27 14:10:00|19998|19983|19943|19928|20003|19988|19943|19928|452
1598537700000|2020-08-27 14:15:00|19938|19923|19973|19958|19973|19958|19928|19913|336
1598538000000|2020-08-27 14:20:00|19968|19953|19978|19963|19978|19963|19953|19938|183
1598538300000|2020-08-27 14:25:00|19983|19968|19983|19968|19988|19973|19973|19958|229
1598538600000|2020-08-27 14:30:00|19978|19963|19988|19973|19988|19973|19968|19953|315
1598538900000|2020-08-27 14:35:00|19983|19968|19988|19973|19998|19983|19968|19953|241
1598539200000|2020-08-27 14:40:00|19983|19968|19978|19963|19988|19973|19973|19958|224
1598539500000|2020-08-27 14:45:00|19973|19958|19983|19968|19983|19968|19968|19953|207
1598539800000|2020-08-27 14:50:00|19978|19963|19983|19968|19998|19983|19973|19958|311
1598540100000|2020-08-27 14:55:00|19978|19963|19998|19983|20008|19993|19973|19958|368
1598540400000|2020-08-27 15:00:00|19993|19978|19978|19963|19998|19983|19978|19963|216
1598540700000|2020-08-27 15:05:00|19973|19958|19968|19953|19983|19968|19968|19953|160
1598541000000|2020-08-27 15:10:00|19963|19948|19948|19933|19968|19953|19948|19933|195
1598541300000|2020-08-27 15:15:00|19943|19928|19933|19918|19948|19933|19933|19918|230
1598541600000|2020-08-27 15:20:00|19928|19913|19908|19893|19928|19913|19893|19878|428
1598541900000|2020-08-27 15:25:00|19903|19888|19898|19883|19903|19888|19883|19868|662
1598542200000|2020-08-27 15:30:00|19893|19878|19873|19858|19898|19883|19863|19848|757
1598542500000|2020-08-27 15:35:00|19868|19853|19873|19858|19893|19878|19858|19843|370
1598542800000|2020-08-27 15:40:00|19878|19863|19893|19878|19898|19883|19878|19863|716
1598543100000|2020-08-27 15:45:00|19888|19873|19888|19873|19888|19873|19883|19868|106
1598543400000|2020-08-27 15:50:00|19893|19868|19898|19878|19898|19878|19893|19868|12
1598543700000|2020-08-27 15:55:00|19903|19873|19893|19873|19903|19878|19893|19873|47
1598544000000|2020-08-27 16:00:00|19888|19868|19888|19863|19888|19868|19873|19853|65
1598544300000|2020-08-27 16:05:00|19883|19858|19883|19863|19888|19868|19878|19858|10
1598544600000|2020-08-27 16:10:00|19878|19858|19878|19858|19883|19863|19873|19853|25
1598544900000|2020-08-27 16:15:00|19873|19853|19858|19838|19878|19858|19858|19838|54
1598545200000|2020-08-27 16:20:00|19853|19833|19873|19848|19873|19848|19843|19818|70
1598545500000|2020-08-27 16:25:00|19868|19853|19863|19843|19878|19858|19863|19838|54
1598545800000|2020-08-27 16:30:00|19868|19848|19863|19843|19883|19863|19858|19838|48
1598546100000|2020-08-27 16:35:00|19868|19848|19848|19823|19868|19848|19833|19813|51
1598546400000|2020-08-27 16:40:00|19843|19828|19838|19818|19848|19828|19833|19813|20
1598546700000|2020-08-27 16:45:00|19833|19813|19838|19818|19843|19823|19828|19808|33
1598547000000|2020-08-27 16:50:00|19833|19813|19828|19803|19838|19818|19818|19798|71
1598547300000|2020-08-27 16:55:00|19823|19808|19813|19788|19833|19808|19798|19783|100
1598547600000|2020-08-27 17:00:00|19808|19783|19798|19773|19813|19793|19788|19768|34
1598547900000|2020-08-27 17:05:00|19793|19768|19818|19793|19823|19798|19783|19763|22
1598548200000|2020-08-27 17:10:00|19823|19798|19828|19808|19838|19813|19823|19798|27
1598548500000|2020-08-27 17:15:00|19823|19803|19843|19818|19843|19818|19818|19798|35
1598548800000|2020-08-27 17:20:00|19838|19813|19838|19818|19853|19833|19833|19813|28
1598549100000|2020-08-27 17:25:00|19843|19823|19858|19838|19858|19838|19838|19818|60
1598549400000|2020-08-27 17:30:00|19853|19833|19848|19828|19863|19843|19848|19828|10
1598549700000|2020-08-27 17:35:00|19853|19833|19843|19823|19853|19833|19843|19818|21
1598550000000|2020-08-27 17:40:00|19848|19818|19843|19823|19848|19828|19838|19818|12
1598550300000|2020-08-27 17:45:00|19838|19818|19833|19813|19843|19823|19828|19808|4
1598550600000|2020-08-27 17:50:00|19838|19808|19828|19808|19838|19813|19823|19803|11
1598550900000|2020-08-27 17:55:00|19833|19813|19843|19823|19853|19833|19833|19808|7
1598551200000|2020-08-27 18:00:00|19838|19818|19863|19838|19863|19843|19838|19818|22
1598551500000|2020-08-27 18:05:00|19858|19833|19858|19833|19863|19838|19858|19833|3
1598551800000|2020-08-27 18:10:00|19863|19838|19868|19843|19868|19848|19858|19833|17
1598552100000|2020-08-27 18:15:00|19863|19848|19868|19843|19873|19853|19863|19838|5
1598552400000|2020-08-27 18:20:00|19863|19838|19868|19848|19868|19848|19858|19838|10
1598552700000|2020-08-27 18:25:00|19863|19843|19878|19863|19883|19863|19863|19843|23
1598553000000|2020-08-27 18:30:00|19883|19868|19878|19863|19883|19868|19878|19863|10
1598553300000|2020-08-27 18:35:00|19883|19868|19888|19873|19893|19878|19883|19868|22
1598553600000|2020-08-27 18:40:00|19893|19878|19898|19883|19898|19883|19893|19878|6
1598553900000|2020-08-27 18:45:00|19888|19873|19878|19863|19893|19878|19878|19863|6
1598554200000|2020-08-27 18:50:00|19873|19858|19868|19853|19878|19863|19863|19848|9
1598554500000|2020-08-27 18:55:00|19873|19858|19873|19858|19873|19858|19873|19858|5
1598554800000|2020-08-27 19:00:00|19878|19863|19883|19868|19888|19873|19878|19863|4
1598555100000|2020-08-27 19:05:00|19868|19853|19878|19863|19878|19863|19858|19843|12
1598555400000|2020-08-27 19:10:00|19868|19853|19873|19858|19883|19868|19868|19853|11
1598555700000|2020-08-27 19:15:00|19868|19853|19878|19863|19878|19863|19868|19853|3
1598556000000|2020-08-27 19:20:00|19888|19873|19873|19858|19893|19878|19873|19858|20
1598556300000|2020-08-27 19:25:00|19868|19853|19863|19848|19868|19853|19863|19848|12
1598556600000|2020-08-27 19:30:00|19868|19853|19858|19843|19873|19858|19858|19843|14
1598556900000|2020-08-27 19:35:00|19853|19838|19858|19843|19858|19843|19853|19838|12
1598557200000|2020-08-27 19:40:00|19853|19838|19843|19828|19863|19848|19843|19828|8
1598557500000|2020-08-27 19:45:00|19848|19833|19853|19838|19853|19838|19843|19828|17
1598557800000|2020-08-27 19:50:00|19848|19833|19843|19828|19848|19833|19833|19818|16
1598558100000|2020-08-27 19:55:00|19848|19833|19833|19818|19853|19838|19833|19818|22
1598558400000|2020-08-27 20:00:00|19838.7|19798.7|19849.8|19809.8|19859.9|19819.9|19825.9|19785.9|0
1598558700000|2020-08-27 20:05:00|19850|19810|19862.3|19822.3|19868.3|19828.3|19850|19810|0
1598559000000|2020-08-27 20:10:00|19862.1|19822.1|19854.2|19814.2|19863.7|19823.7|19853|19813|0
1598559300000|2020-08-27 20:15:00|19853.9|19813.9|19852|19812|19853.9|19813.9|19851.5|19811.5|0
1598559600000|2020-08-27 20:20:00|19851.5|19811.5|19852|19812|19852.5|19812.5|19851.5|19811.5|0
1598559900000|2020-08-27 20:25:00|19851.5|19811.5|19853.4|19813.4|19856.3|19816.3|19851.5|19811.5|0
1598560200000|2020-08-27 20:30:00|19853.6|19813.6|19869.4|19829.4|19871.1|19831.1|19852.6|19812.6|0
1598560500000|2020-08-27 20:35:00|19869.6|19829.6|19871.1|19831.1|19875.3|19835.3|19868.2|19828.2|0
1598560800000|2020-08-27 20:40:00|19871.4|19831.4|19869.4|19829.4|19875.3|19835.3|19868.2|19828.2|0
1598561100000|2020-08-27 20:45:00|19869.2|19829.2|19869.4|19829.4|19869.4|19829.4|19864|19824|0
1598561400000|2020-08-27 20:50:00|19869.6|19829.6|19864|19824|19871.1|19831.1|19861|19821|0
1598561700000|2020-08-27 20:55:00|19864.2|19824.2|19873.4|19833.4|19874.1|19834.1|19864|19824|0
1598562000000|2020-08-27 21:00:00|19872.9|19832.9|19872.4|19832.4|19873.4|19833.4|19871.9|19831.9|0
1598562300000|2020-08-27 21:05:00|19870.9|19830.9|19870.9|19830.9|19870.9|19830.9|19870.9|19830.9|0
1598562600000|2020-08-27 21:10:00|19872.4|19832.4|19871.4|19831.4|19872.9|19832.9|19870.9|19830.9|0
1598562900000|2020-08-27 21:15:00|19870.9|19830.9|19870.4|19830.4|19870.9|19830.9|19870.4|19830.4|0
1598563200000|2020-08-27 21:20:00|19870.9|19830.9|19870.9|19830.9|19871.9|19831.9|19870.4|19830.4|0
1598563500000|2020-08-27 21:25:00|19870.4|19830.4|19870.4|19830.4|19870.4|19830.4|19870.4|19830.4|0
1598563800000|2020-08-27 21:30:00|19870.9|19830.9|19871.4|19831.4|19871.9|19831.9|19870.4|19830.4|0
1598564100000|2020-08-27 21:35:00|19871.9|19831.9|19871.9|19831.9|19871.9|19831.9|19871.4|19831.4|0
1598564400000|2020-08-27 21:40:00|19871.4|19831.4|19872.4|19832.4|19872.4|19832.4|19871.4|19831.4|0
1598564700000|2020-08-27 21:45:00|19871.4|19831.4|19872.4|19832.4|19872.4|19832.4|19871.4|19831.4|0
1598565000000|2020-08-27 21:50:00|19872.9|19832.9|19873.9|19833.9|19874.4|19834.4|19872.9|19832.9|0
1598565600000|2020-08-27 22:00:00|19875.6|19835.6|19868.4|19828.4|19881.1|19841.1|19867.1|19827.1|0
1598565900000|2020-08-27 22:05:00|19868.6|19828.6|19877.2|19837.2|19877.2|19837.2|19865.4|19825.4|0
1598566200000|2020-08-27 22:10:00|19877|19837|19879.9|19839.9|19881.6|19841.6|19875.5|19835.5|0
1598566500000|2020-08-27 22:15:00|19880.1|19840.1|19877.4|19837.4|19881.6|19841.6|19875.7|19835.7|0
1598566800000|2020-08-27 22:20:00|19877.7|19837.7|19874.5|19834.5|19878.7|19838.7|19874.5|19834.5|0
1598567100000|2020-08-27 22:25:00|19874.6|19834.6|19877.4|19837.4|19877.4|19837.4|19874.5|19834.5|0
1598567400000|2020-08-27 22:30:00|19877.2|19837.2|19881.6|19841.6|19882.8|19842.8|19874.5|19834.5|0
1598567700000|2020-08-27 22:35:00|19881.9|19841.9|19882.8|19842.8|19882.8|19842.8|19878.7|19838.7|0
1598568000000|2020-08-27 22:40:00|19882.7|19842.7|19885.8|19845.8|19887|19847|19881.6|19841.6|0
1598568300000|2020-08-27 22:45:00|19885.6|19845.6|19875.7|19835.7|19885.8|19845.8|19875.7|19835.7|0
1598568600000|2020-08-27 22:50:00|19875.9|19835.9|19875.7|19835.7|19877.4|19837.4|19874.5|19834.5|0
1598568900000|2020-08-27 22:55:00|19875.9|19835.9|19877.4|19837.4|19878.7|19838.7|19874.5|19834.5|0
1598569200000|2020-08-27 23:00:00|19877.7|19837.7|19874.5|19834.5|19878.7|19838.7|19874.5|19834.5|0
1598569500000|2020-08-27 23:05:00|19874.7|19834.7|19874.5|19834.5|19875.7|19835.7|19874.5|19834.5|0
1598569800000|2020-08-27 23:10:00|19874.2|19834.2|19874.5|19834.5|19877.4|19837.4|19872.7|19832.7|0
1598570100000|2020-08-27 23:15:00|19874.7|19834.7|19881.6|19841.6|19881.6|19841.6|19874.7|19834.7|0
1598570400000|2020-08-27 23:20:00|19881.4|19841.4|19879.9|19839.9|19881.6|19841.6|19878|19838|0
1598570700000|2020-08-27 23:25:00|19879.7|19839.7|19879.9|19839.9|19879.9|19839.9|19878.7|19838.7|0
1598571000000|2020-08-27 23:30:00|19879.7|19839.7|19890.4|19850.4|19891.6|19851.6|19878.7|19838.7|0
1598571300000|2020-08-27 23:35:00|19890.6|19850.6|19891.6|19851.6|19894.6|19854.6|19889.2|19849.2|0
1598571600000|2020-08-27 23:40:00|19891.4|19851.4|19889.2|19849.2|19891.4|19851.4|19886.2|19846.2|0
1598571900000|2020-08-27 23:45:00|19889.4|19849.4|19893.3|19853.3|19894.6|19854.6|19889.2|19849.2|0
1598572200000|2020-08-27 23:50:00|19893.6|19853.6|19894.6|19854.6|19897.5|19857.5|19891.6|19851.6|0
1598572500000|2020-08-27 23:55:00|19894.3|19854.3|19896.3|19856.3|19898.8|19858.8|19893.3|19853.3|0
1598572800000|2020-08-28 00:00:00|19896.1|19856.1|19890.6|19850.6|19901.7|19861.7|19884.6|19844.6|0
1598573100000|2020-08-28 00:05:00|19890.8|19850.8|19893|19853|19894.7|19854.7|19887.6|19847.6|0
1598573400000|2020-08-28 00:10:00|19893.3|19853.3|19891.3|19851.3|19894.7|19854.7|19887.6|19847.6|0
1598573700000|2020-08-28 00:15:00|19891.5|19851.5|19904.7|19864.7|19924.7|19884.7|19891.5|19851.5|0
1598574000000|2020-08-28 00:20:00|19904.9|19864.9|19932.7|19892.7|19938.3|19898.3|19904.7|19864.7|0
1598574300000|2020-08-28 00:25:00|19932.8|19892.8|19916.3|19876.3|19932.8|19892.8|19916|19876|0
1598574600000|2020-08-28 00:30:00|19916.1|19876.1|19909.7|19869.7|19921.8|19881.8|19896|19856|0
1598574900000|2020-08-28 00:35:00|19909.9|19869.9|19904.7|19864.7|19916|19876|19904.6|19864.6|0
1598575200000|2020-08-28 00:40:00|19905.7|19865.7|19893.2|19853.2|19910.5|19870.5|19893|19853|0
1598575500000|2020-08-28 00:45:00|19893.3|19853.3|19877.3|19837.3|19899.1|19859.1|19875.7|19835.7|0
1598575800000|2020-08-28 00:50:00|19879|19839|19887.6|19847.6|19887.7|19847.7|19870.7|19830.7|0
1598576100000|2020-08-28 00:55:00|19886.6|19846.6|19892.9|19852.9|19893|19853|19881.8|19841.8|0
1598576400000|2020-08-28 01:00:00|19891.9|19851.9|19893.5|19853.5|19904.6|19864.6|19879|19839|0
1598576700000|2020-08-28 01:05:00|19893.7|19853.7|19893|19853|19896|19856|19887.2|19847.2|0
1598577000000|2020-08-28 01:10:00|19891|19851|19893.3|19853.3|19896.1|19856.1|19887.6|19847.6|0
1598577300000|2020-08-28 01:15:00|19893.4|19853.4|19876.2|19836.2|19905.1|19865.1|19876|19836|0
1598577600000|2020-08-28 01:20:00|19876|19836|19881.9|19841.9|19882.1|19842.1|19875.8|19835.8|0
1598577900000|2020-08-28 01:25:00|19881.8|19841.8|19882.3|19842.3|19887.9|19847.9|19881.8|19841.8|0
1598578200000|2020-08-28 01:30:00|19882.4|19842.4|19888.4|19848.4|19893.7|19853.7|19876.5|19836.5|0
1598578500000|2020-08-28 01:35:00|19888.2|19848.2|19894.3|19854.3|19899.7|19859.7|19885.2|19845.2|0
1598578800000|2020-08-28 01:40:00|19894.4|19854.4|19911.3|19871.3|19916.4|19876.4|19894.4|19854.4|0
1598579100000|2020-08-28 01:45:00|19913.3|19873.3|19911|19871|19922.1|19882.1|19910.8|19870.8|0
1598579400000|2020-08-28 01:50:00|19911.1|19871.1|19922.5|19882.5|19922.7|19882.7|19911.1|19871.1|0
1598579700000|2020-08-28 01:55:00|19922.7|19882.7|19922.9|19882.9|19928.5|19888.5|19922.7|19882.7|0
1598580000000|2020-08-28 02:00:00|19923|19883|19928.8|19888.8|19929|19889|19923|19883|0
1598580300000|2020-08-28 02:05:00|19929|19889|19934.4|19894.4|19934.6|19894.6|19926.1|19886.1|0
1598580600000|2020-08-28 02:10:00|19934.5|19894.5|19946|19906|19946|19906|19929|19889|0
1598580900000|2020-08-28 02:15:00|19946.1|19906.1|19934.9|19894.9|19951.6|19911.6|19934.9|19894.9|0
1598581200000|2020-08-28 02:20:00|19936.9|19896.9|19940.5|19900.5|19946|19906|19936.9|19896.9|0
1598581500000|2020-08-28 02:25:00|19940.7|19900.7|19940.7|19900.7|19946.1|19906.1|19934.9|19894.9|0
1598581800000|2020-08-28 02:30:00|19940.5|19900.5|19933.8|19893.8|19951.9|19911.9|19931.1|19891.1|0
1598582100000|2020-08-28 02:35:00|19933.9|19893.9|19945.8|19905.8|19945.8|19905.8|19931|19891|0
1598582400000|2020-08-28 02:40:00|19945.9|19905.9|19946.1|19906.1|19948.9|19908.9|19940.3|19900.3|0
1598582700000|2020-08-28 02:45:00|19946.2|19906.2|19951.9|19911.9|19952.1|19912.1|19946.1|19906.1|0
1598583000000|2020-08-28 02:50:00|19952|19912|19995.1|19955.1|19995.3|19955.3|19952|19912|0
1598583300000|2020-08-28 02:55:00|19995.3|19955.3|20012.5|19972.5|20012.6|19972.6|19990|19950|0
1598583600000|2020-08-28 03:00:00|20012.6|19972.6|20007.4|19967.4|20024.4|19984.4|20007.4|19967.4|0
1598583900000|2020-08-28 03:05:00|20007.7|19967.7|20012.2|19972.2|20018.8|19978.8|20007.1|19967.1|0
1598584200000|2020-08-28 03:10:00|20012.1|19972.1|20013|19973|20013|19973|20012.1|19972.1|0
1598584500000|2020-08-28 03:15:00|20015|19975|20012.3|19972.3|20023.9|19983.9|20012.2|19972.2|0
1598584800000|2020-08-28 03:20:00|20012.4|19972.4|20018.3|19978.3|20018.3|19978.3|20012.3|19972.3|0
1598585100000|2020-08-28 03:25:00|20018.1|19978.1|20010.9|19970.9|20018.4|19978.4|20010.7|19970.7|0
1598585400000|2020-08-28 03:30:00|20012.9|19972.9|20004.9|19964.9|20021.8|19981.8|20004.8|19964.8|0
1598585700000|2020-08-28 03:35:00|20003.9|19963.9|20005.3|19965.3|20010.7|19970.7|20002.2|19962.2|0
1598586000000|2020-08-28 03:40:00|20005.4|19965.4|19994|19954|20010.6|19970.6|19994|19954|0
1598586300000|2020-08-28 03:45:00|19994.2|19954.2|20003.6|19963.6|20006.6|19966.6|19994.2|19954.2|0
1598586600000|2020-08-28 03:50:00|20001.6|19961.6|20003.9|19963.9|20004.1|19964.1|19998.2|19958.2|0
1598586900000|2020-08-28 03:55:00|20003.8|19963.8|19998.3|19958.3|20003.9|19963.9|19998.3|19958.3|0
1598587200000|2020-08-28 04:00:00|19998.2|19958.2|19998|19958|19998.3|19958.3|19998|19958|0
1598587500000|2020-08-28 04:05:00|19998.2|19958.2|19997.9|19957.9|19998.3|19958.3|19997.9|19957.9|0
1598587800000|2020-08-28 04:10:00|19995.9|19955.9|19992.4|19952.4|19995.9|19955.9|19992.2|19952.2|0
1598588100000|2020-08-28 04:15:00|19992.2|19952.2|19986.6|19946.6|19992.4|19952.4|19986.6|19946.6|0
1598588400000|2020-08-28 04:20:00|19986.8|19946.8|19981|19941|19986.9|19946.9|19978.3|19938.3|0
1598588700000|2020-08-28 04:25:00|19981.2|19941.2|19981|19941|19981.2|19941.2|19980.8|19940.8|0
1598589000000|2020-08-28 04:30:00|19980.8|19940.8|19975.4|19935.4|19981|19941|19975.1|19935.1|0
1598589300000|2020-08-28 04:35:00|19975.2|19935.2|19969.6|19929.6|19980.8|19940.8|19969.6|19929.6|0
1598589600000|2020-08-28 04:40:00|19969.4|19929.4|19952.1|19912.1|19975.2|19935.2|19946.3|19906.3|0
1598589900000|2020-08-28 04:45:00|19952.2|19912.2|19952.4|19912.4|19958|19918|19952.2|19912.2|0
1598590200000|2020-08-28 04:50:00|19952.5|19912.5|19963.9|19923.9|19963.9|19923.9|19952.5|19912.5|0
1598590500000|2020-08-28 04:55:00|19963.8|19923.8|19954.3|19914.3|19969.4|19929.4|19948.6|19908.6|0
1598590800000|2020-08-28 05:00:00|19954.1|19914.1|19959.3|19919.3|19962.4|19922.4|19953.8|19913.8|0
1598591100000|2020-08-28 05:05:00|19959.4|19919.4|19868.9|19828.9|19959.4|19919.4|19859|19819|0
1598591400000|2020-08-28 05:10:00|19867.3|19827.3|19874.9|19834.9|19907.7|19867.7|19841.8|19801.8|0
1598591700000|2020-08-28 05:15:00|19873.9|19833.9|19903.7|19863.7|19909.1|19869.1|19864|19824|0
1598592000000|2020-08-28 05:20:00|19903.8|19863.8|19931|19891|19937.1|19897.1|19892.7|19852.7|0
1598592300000|2020-08-28 05:25:00|19930|19890|19935.8|19895.8|19941.9|19901.9|19922.5|19882.5|0
1598592600000|2020-08-28 05:30:00|19936|19896|19930.2|19890.2|19941.6|19901.6|19930|19890|0
1598592900000|2020-08-28 05:35:00|19930.3|19890.3|19936.1|19896.1|19941.9|19901.9|19930|19890|0
1598593200000|2020-08-28 05:40:00|19942|19902|19930.7|19890.7|19952.7|19912.7|19919.6|19879.6|0
1598593500000|2020-08-28 05:45:00|19930.9|19890.9|19941.6|19901.6|19947.3|19907.3|19930.2|19890.2|0
1598593800000|2020-08-28 05:50:00|19941.5|19901.5|19975.7|19935.7|19978.3|19938.3|19935.9|19895.9|0
1598594100000|2020-08-28 05:55:00|19974.7|19934.7|19978.5|19938.5|19984.1|19944.1|19967.4|19927.4|0
1598594400000|2020-08-28 06:00:00|19978.7|19938.7|19958|19943|19984.6|19944.6|19923|19908|101
1598594700000|2020-08-28 06:05:00|19963|19948|19973|19958|19983|19968|19953|19938|42
1598595000000|2020-08-28 06:10:00|19978|19963|19973|19958|19978|19963|19973|19958|37
1598595300000|2020-08-28 06:15:00|19968|19953|19953|19938|19978|19963|19943|19928|23
1598595600000|2020-08-28 06:20:00|19948|19933|19948|19933|19948|19933|19943|19928|6
1598595900000|2020-08-28 06:25:00|19958|19943|19963|19948|19963|19948|19958|19943|7
1598596200000|2020-08-28 06:30:00|19968|19953|19963|19948|19973|19958|19963|19948|8
1598596500000|2020-08-28 06:35:00|19958|19943|19948|19933|19963|19948|19948|19933|10
1598596800000|2020-08-28 06:40:00|19958|19943|19978|19963|19978|19963|19958|19943|17
1598597100000|2020-08-28 06:45:00|19973|19958|19983|19968|19983|19968|19968|19953|20
1598597400000|2020-08-28 06:50:00|19978|19963|19948|19933|19978|19963|19948|19933|11
1598597700000|2020-08-28 06:55:00|19953|19938|19963|19948|19968|19953|19953|19938|22
1598598000000|2020-08-28 07:00:00|19958|19943|19953|19938|19978|19963|19938|19923|492
1598598300000|2020-08-28 07:05:00|19958|19943|19943|19928|19983|19968|19908|19893|411
1598598600000|2020-08-28 07:10:00|19938|19923|19883|19868|19938|19923|19883|19868|448
1598598900000|2020-08-28 07:15:00|19878|19863|19808|19793|19878|19863|19803|19788|667
1598599200000|2020-08-28 07:20:00|19813|19798|19768|19753|19813|19798|19763|19748|643
1598599500000|2020-08-28 07:25:00|19763|19748|19798|19783|19818|19803|19743|19728|575
1598599800000|2020-08-28 07:30:00|19803|19788|19703|19688|19808|19793|19693|19678|890
1598600100000|2020-08-28 07:35:00|19708|19693|19718|19703|19743|19728|19693|19678|320
1598600400000|2020-08-28 07:40:00|19713|19698|19748|19733|19758|19743|19683|19668|537
1598600700000|2020-08-28 07:45:00|19743|19728|19798|19783|19803|19788|19733|19718|275
1598601000000|2020-08-28 07:50:00|19793|19778|19803|19788|19808|19793|19758|19743|230
1598601300000|2020-08-28 07:55:00|19798|19783|19828|19813|19843|19828|19788|19773|288
1598601600000|2020-08-28 08:00:00|19823|19808|19863|19848|19873|19858|19803|19788|323
1598601900000|2020-08-28 08:05:00|19868|19853|19883|19868|19898|19883|19863|19848|311
1598602200000|2020-08-28 08:10:00|19888|19873|19923|19908|19943|19928|19883|19868|316
1598602500000|2020-08-28 08:15:00|19928|19913|19923|19908|19948|19933|19908|19893|309
1598602800000|2020-08-28 08:20:00|19928|19913|19988|19973|19988|19973|19928|19913|416
1598603100000|2020-08-28 08:25:00|19983|19968|19969.5|19954.5|19993|19978|19969|19954|200
1598603400000|2020-08-28 08:30:00|19974.5|19959.5|19935.5|19920.5|19989.5|19974.5|19930|19915|300
1598603700000|2020-08-28 08:35:00|19940.5|19925.5|19951.5|19936.5|19961.5|19946.5|19921|19906|201
1598604000000|2020-08-28 08:40:00|19956.5|19941.5|19926.5|19911.5|19961.5|19946.5|19911.5|19896.5|149
1598604300000|2020-08-28 08:45:00|19916.5|19901.5|19961.5|19946.5|19961.5|19946.5|19916.5|19901.5|112
1598604600000|2020-08-28 08:50:00|19956.5|19941.5|19951.5|19936.5|19956.5|19941.5|19941.5|19926.5|127
1598604900000|2020-08-28 08:55:00|19946.5|19931.5|19941.5|19926.5|19956.5|19941.5|19941.5|19926.5|80
1598605200000|2020-08-28 09:00:00|19946.5|19931.5|19951.5|19936.5|19956.5|19941.5|19921.5|19906.5|107
1598605500000|2020-08-28 09:05:00|19946.5|19931.5|19956.5|19941.5|19976.5|19961.5|19946.5|19931.5|113
1598605800000|2020-08-28 09:10:00|19961.5|19946.5|19951.5|19936.5|19971.5|19956.5|19941.5|19926.5|80
1598606100000|2020-08-28 09:15:00|19946.5|19931.5|19961.5|19946.5|19966.5|19951.5|19946.5|19931.5|98
1598606400000|2020-08-28 09:20:00|19966.5|19951.5|19926.5|19911.5|19971.5|19956.5|19921.5|19906.5|106
1598606700000|2020-08-28 09:25:00|19921.5|19906.5|19931.5|19916.5|19936.5|19921.5|19911.5|19896.5|77
1598607000000|2020-08-28 09:30:00|19926.5|19911.5|19911.5|19896.5|19931.5|19916.5|19911.5|19896.5|209
1598607300000|2020-08-28 09:35:00|19916.5|19901.5|19936.5|19921.5|19941.5|19926.5|19911.5|19896.5|67
1598607600000|2020-08-28 09:40:00|19941.5|19926.5|19961.5|19946.5|19961.5|19946.5|19941.5|19926.5|82
1598607900000|2020-08-28 09:45:00|19966.5|19951.5|19971.5|19956.5|19976.5|19961.5|19956.5|19941.5|115
1598608200000|2020-08-28 09:50:00|19976.5|19961.5|19976.5|19961.5|19991.5|19976.5|19971.5|19956.5|216
1598608500000|2020-08-28 09:55:00|19981.5|19966.5|19991.5|19976.5|19991.5|19976.5|19976.5|19961.5|82
1598608800000|2020-08-28 10:00:00|19996.5|19981.5|19961.5|19946.5|20001.5|19986.5|19956.5|19941.5|131
1598609100000|2020-08-28 10:05:00|19956.5|19941.5|19906.5|19891.5|19961.5|19946.5|19896.5|19881.5|157
1598609400000|2020-08-28 10:10:00|19911.5|19896.5|19916.5|19901.5|19921.5|19906.5|19906.5|19891.5|104
1598609700000|2020-08-28 10:15:00|19911.5|19896.5|19881.5|19866.5|19916.5|19901.5|19881.5|19866.5|121
1598610000000|2020-08-28 10:20:00|19886.5|19871.5|19871.5|19856.5|19886.5|19871.5|19871.5|19856.5|123
1598610300000|2020-08-28 10:25:00|19876.5|19861.5|19886.5|19871.5|19886.5|19871.5|19871.5|19856.5|102
1598610600000|2020-08-28 10:30:00|19881.5|19866.5|19886.5|19871.5|19901.5|19886.5|19881.5|19866.5|80
1598610900000|2020-08-28 10:35:00|19891.5|19876.5|19891.5|19876.5|19901.5|19886.5|19891.5|19876.5|57
1598611200000|2020-08-28 10:40:00|19886.5|19871.5|19901.5|19886.5|19906.5|19891.5|19881.5|19866.5|48
1598611500000|2020-08-28 10:45:00|19891.5|19876.5|19896.5|19881.5|19896.5|19881.5|19886.5|19871.5|35
1598611800000|2020-08-28 10:50:00|19901.5|19886.5|19906.5|19891.5|19906.5|19891.5|19891.5|19876.5|36
1598612100000|2020-08-28 10:55:00|19911.5|19896.5|19896.5|19881.5|19911.5|19896.5|19896.5|19881.5|66
1598612400000|2020-08-28 11:00:00|19901.5|19886.5|19896.5|19881.5|19906.5|19891.5|19881.5|19866.5|68
1598612700000|2020-08-28 11:05:00|19891.5|19876.5|19886.5|19871.5|19896.5|19881.5|19876.5|19861.5|68
1598613000000|2020-08-28 11:10:00|19896.5|19881.5|19921.5|19906.5|19921.5|19906.5|19896.5|19881.5|57
1598613300000|2020-08-28 11:15:00|19916.5|19901.5|19911.5|19896.5|19916.5|19901.5|19906.5|19891.5|55
1598613600000|2020-08-28 11:20:00|19916.5|19901.5|19921.5|19906.5|19921.5|19906.5|19911.5|19896.5|40
1598613900000|2020-08-28 11:25:00|19916.5|19901.5|19931.5|19916.5|19931.5|19916.5|19911.5|19896.5|122
1598614200000|2020-08-28 11:30:00|19936.5|19921.5|19941.5|19926.5|19956.5|19941.5|19931.5|19916.5|147
1598614500000|2020-08-28 11:35:00|19936.5|19921.5|19906.5|19891.5|19936.5|19921.5|19906.5|19891.5|46
1598614800000|2020-08-28 11:40:00|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|19899.7|19884.7|56
1598615100000|2020-08-28 11:45:00|19909.7|19894.7|19909.7|19894.7|19919.7|19904.7|19904.7|19889.7|40
1598615400000|2020-08-28 11:50:00|19914.7|19899.7|19914.7|19899.7|19924.7|19909.7|19914.7|19899.7|29
1598615700000|2020-08-28 11:55:00|19919.7|19904.7|19909.7|19894.7|19924.7|19909.7|19909.7|19894.7|40
1598616000000|2020-08-28 12:00:00|19919.7|19904.7|19914.7|19899.7|19919.7|19904.7|19904.7|19889.7|49
1598616300000|2020-08-28 12:05:00|19919.7|19904.7|19944.7|19929.7|19944.7|19929.7|19919.7|19904.7|36
1598616600000|2020-08-28 12:10:00|19949.7|19934.7|19924.7|19909.7|19949.7|19934.7|19924.7|19909.7|65
1598616900000|2020-08-28 12:15:00|19919.7|19904.7|19904.7|19889.7|19919.7|19904.7|19899.7|19884.7|43
1598617200000|2020-08-28 12:20:00|19909.7|19894.7|19914.7|19899.7|19924.7|19909.7|19909.7|19894.7|58
1598617500000|2020-08-28 12:25:00|19909.7|19894.7|19894.7|19879.7|19914.7|19899.7|19894.7|19879.7|97
1598617800000|2020-08-28 12:30:00|19889.7|19874.7|19899.7|19884.7|19899.7|19884.7|19884.7|19869.7|107
1598618100000|2020-08-28 12:35:00|19894.7|19879.7|19889.7|19874.7|19894.7|19879.7|19864.7|19849.7|107
1598618400000|2020-08-28 12:40:00|19884.7|19869.7|19889.7|19874.7|19889.7|19874.7|19884.7|19869.7|32
1598618700000|2020-08-28 12:45:00|19884.7|19869.7|19869.7|19854.7|19884.7|19869.7|19864.7|19849.7|131
1598619000000|2020-08-28 12:50:00|19874.7|19859.7|19914.7|19899.7|19919.7|19904.7|19874.7|19859.7|89
1598619300000|2020-08-28 12:55:00|19909.7|19894.7|19899.7|19884.7|19909.7|19894.7|19889.7|19874.7|74
1598619600000|2020-08-28 13:00:00|19904.7|19889.7|19904.7|19889.7|19914.7|19899.7|19904.7|19889.7|43
1598619900000|2020-08-28 13:05:00|19899.7|19884.7|19914.7|19899.7|19914.7|19899.7|19899.7|19884.7|63
1598620200000|2020-08-28 13:10:00|19909.7|19894.7|19909.7|19894.7|19909.7|19894.7|19889.7|19874.7|116
1598620500000|2020-08-28 13:15:00|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|29
1598620800000|2020-08-28 13:20:00|19909.7|19894.7|19909.7|19894.7|19914.7|19899.7|19904.7|19889.7|72
1598621100000|2020-08-28 13:25:00|19904.7|19889.7|19889.7|19874.7|19904.7|19889.7|19889.7|19874.7|84
1598621400000|2020-08-28 13:30:00|19894.7|19879.7|19869.7|19854.7|19894.7|19879.7|19849.7|19834.7|193
1598621700000|2020-08-28 13:35:00|19864.7|19849.7|19849.7|19834.7|19874.7|19859.7|19849.7|19834.7|149
1598622000000|2020-08-28 13:40:00|19854.7|19839.7|19854.7|19839.7|19859.7|19844.7|19839.7|19824.7|153
1598622300000|2020-08-28 13:45:00|19849.7|19834.7|19864.7|19849.7|19869.7|19854.7|19844.7|19829.7|200
1598622600000|2020-08-28 13:50:00|19869.7|19854.7|19869.7|19854.7|19869.7|19854.7|19844.7|19829.7|104
1598622900000|2020-08-28 13:55:00|19864.7|19849.7|19859.7|19844.7|19864.7|19849.7|19844.7|19829.7|101
1598623200000|2020-08-28 14:00:00|19854.7|19839.7|19834.7|19819.7|19859.7|19844.7|19829.7|19814.7|174
1598623500000|2020-08-28 14:05:00|19829.7|19814.7|19824.7|19809.7|19834.7|19819.7|19819.7|19804.7|163
1598623800000|2020-08-28 14:10:00|19827.9|19812.9|19822.9|19807.9|19832.9|19817.9|19812.9|19797.9|203
1598624100000|2020-08-28 14:15:00|19817.9|19802.9|19812.9|19797.9|19817.9|19802.9|19797.9|19782.9|199
1598624400000|2020-08-28 14:20:00|19807.9|19792.9|19822.9|19807.9|19827.9|19812.9|19797.9|19782.9|145
1598624700000|2020-08-28 14:25:00|19817.9|19802.9|19832.9|19817.9|19842.9|19827.9|19812.9|19797.9|138
1598625000000|2020-08-28 14:30:00|19837.9|19822.9|19802.9|19787.9|19847.9|19832.9|19802.9|19787.9|239
1598625300000|2020-08-28 14:35:00|19797.9|19782.9|19852.9|19837.9|19852.9|19837.9|19787.9|19772.9|285
1598625600000|2020-08-28 14:40:00|19847.9|19832.9|19852.9|19837.9|19867.9|19852.9|19842.9|19827.9|178
1598625900000|2020-08-28 14:45:00|19847.9|19832.9|19847.9|19832.9|19847.9|19832.9|19817.9|19802.9|208
1598626200000|2020-08-28 14:50:00|19842.9|19827.9|19842.9|19827.9|19842.9|19827.9|19817.9|19802.9|141
1598626500000|2020-08-28 14:55:00|19847.9|19832.9|19852.9|19837.9|19852.9|19837.9|19827.9|19812.9|130
1598626800000|2020-08-28 15:00:00|19847.9|19832.9|19857.9|19842.9|19857.9|19842.9|19837.9|19822.9|161
1598627100000|2020-08-28 15:05:00|19862.9|19847.9|19867.9|19852.9|19872.9|19857.9|19862.9|19847.9|71
1598627400000|2020-08-28 15:10:00|19872.9|19857.9|19867.9|19852.9|19872.9|19857.9|19857.9|19842.9|96
1598627700000|2020-08-28 15:15:00|19862.9|19847.9|19867.9|19852.9|19872.9|19857.9|19857.9|19842.9|118
1598628000000|2020-08-28 15:20:00|19872.9|19857.9|19867.9|19852.9|19882.9|19867.9|19867.9|19852.9|164
1598628300000|2020-08-28 15:25:00|19862.9|19847.9|19857.9|19842.9|19872.9|19857.9|19847.9|19832.9|331
1598628600000|2020-08-28 15:30:00|19852.9|19837.9|19847.9|19832.9|19862.9|19847.9|19837.9|19822.9|409
1598628900000|2020-08-28 15:35:00|19852.9|19837.9|19832.9|19817.9|19857.9|19842.9|19817.9|19802.9|366
1598629200000|2020-08-28 15:40:00|19827.9|19812.9|19842.9|19827.9|19842.9|19827.9|19827.9|19812.9|30
1598629500000|2020-08-28 15:45:00|19847.9|19832.9|19837.9|19822.9|19847.9|19832.9|19827.9|19812.9|177
1598629800000|2020-08-28 15:50:00|19842.9|19817.9|19847.9|19827.9|19852.9|19832.9|19837.9|19817.9|47
1598630100000|2020-08-28 15:55:00|19852.9|19822.9|19847.9|19827.9|19857.9|19837.9|19847.9|19822.9|30
1598630400000|2020-08-28 16:00:00|19842.9|19822.9|19847.9|19827.9|19852.9|19827.9|19837.9|19817.9|11
1598630700000|2020-08-28 16:05:00|19842.9|19822.9|19852.9|19832.9|19852.9|19832.9|19842.9|19822.9|18
1598631000000|2020-08-28 16:10:00|19847.9|19827.9|19857.9|19832.9|19857.9|19837.9|19847.9|19827.9|18
1598631300000|2020-08-28 16:15:00|19852.9|19837.9|19847.9|19827.9|19857.9|19837.9|19847.9|19827.9|10
1598631600000|2020-08-28 16:20:00|19852.9|19822.9|19837.9|19817.9|19852.9|19832.9|19832.9|19812.9|5
1598631900000|2020-08-28 16:25:00|19842.9|19822.9|19842.9|19822.9|19842.9|19822.9|19837.9|19822.9|3
1598632200000|2020-08-28 16:30:00|19847.9|19817.9|19837.9|19817.9|19847.9|19827.9|19837.9|19817.9|0
1598632500000|2020-08-28 16:35:00|19842.9|19822.9|19837.9|19812.9|19847.9|19822.9|19832.9|19812.9|9
1598632800000|2020-08-28 16:40:00|19842.9|19817.9|19852.9|19832.9|19852.9|19832.9|19837.9|19817.9|4
1598633100000|2020-08-28 16:45:00|19847.9|19827.9|19867.9|19847.9|19872.9|19852.9|19847.9|19827.9|5
1598633400000|2020-08-28 16:50:00|19872.9|19852.9|19872.9|19852.9|19877.9|19852.9|19872.9|19852.9|13
1598633700000|2020-08-28 16:55:00|19877.9|19857.9|19877.9|19857.9|19882.9|19857.9|19872.9|19857.9|18
1598634000000|2020-08-28 17:00:00|19872.9|19852.9|19862.9|19837.9|19872.9|19852.9|19857.9|19837.9|15
1598634300000|2020-08-28 17:05:00|19867.9|19842.9|19862.9|19837.9|19867.9|19842.9|19857.9|19837.9|5
1598634600000|2020-08-28 17:10:00|19857.9|19832.9|19852.9|19827.9|19862.9|19842.9|19847.9|19827.9|4
1598634900000|2020-08-28 17:15:00|19847.9|19832.9|19857.9|19837.9|19862.9|19842.9|19847.9|19832.9|10
1598635200000|2020-08-28 17:20:00|19862.9|19842.9|19857.9|19832.9|19862.9|19842.9|19857.9|19832.9|2
1598635500000|2020-08-28 17:25:00|19852.9|19827.9|19842.9|19817.9|19857.9|19837.9|19832.9|19812.9|3
1598635800000|2020-08-28 17:30:00|19837.9|19822.9|19847.9|19822.9|19847.9|19822.9|19837.9|19817.9|0
1598636100000|2020-08-28 17:35:00|19852.9|19827.9|19842.9|19822.9|19852.9|19827.9|19842.9|19817.9|1
1598636400000|2020-08-28 17:40:00|19847.9|19827.9|19852.9|19827.9|19852.9|19832.9|19847.9|19822.9|1
1598636700000|2020-08-28 17:45:00|19857.9|19832.9|19842.9|19822.9|19857.9|19832.9|19842.9|19822.9|0
1598637000000|2020-08-28 17:50:00|19847.9|19827.9|19862.9|19842.9|19867.9|19842.9|19842.9|19827.9|4
1598637300000|2020-08-28 17:55:00|19867.9|19837.9|19852.9|19827.9|19867.9|19837.9|19847.9|19827.9|1
1598637600000|2020-08-28 18:00:00|19847.9|19832.9|19857.9|19832.9|19862.9|19837.9|19847.9|19827.9|8
1598637900000|2020-08-28 18:05:00|19852.9|19827.9|19862.9|19837.9|19862.9|19837.9|19842.9|19822.9|6
1598638200000|2020-08-28 18:10:00|19857.9|19842.9|19862.9|19837.9|19862.9|19842.9|19857.9|19832.9|1
1598638500000|2020-08-28 18:15:00|19857.9|19832.9|19862.9|19837.9|19862.9|19837.9|19857.9|19832.9|4
1598638800000|2020-08-28 18:20:00|19857.9|19832.9|19847.9|19827.9|19857.9|19832.9|19847.9|19827.9|17
1598639100000|2020-08-28 18:25:00|19852.9|19832.9|19857.9|19842.9|19857.9|19842.9|19852.9|19827.9|21
1598639400000|2020-08-28 18:30:00|||||||||1
1598640300000|2020-08-28 18:45:00|19862.9|19847.9|19872.9|19857.9|19872.9|19857.9|19862.9|19847.9|7
1598640600000|2020-08-28 18:50:00|19862.9|19847.9|19862.9|19847.9|19862.9|19847.9|19862.9|19847.9|1
1598640900000|2020-08-28 18:55:00|||||||||2
1598641200000|2020-08-28 19:00:00|19857.9|19842.9|19862.9|19847.9|19862.9|19847.9|19857.9|19842.9|2
1598641500000|2020-08-28 19:05:00|19867.9|19852.9|19877.9|19862.9|19877.9|19862.9|19867.9|19852.9|4
1598641800000|2020-08-28 19:10:00|19887.9|19872.9|19882.9|19867.9|19897.9|19882.9|19882.9|19867.9|12
1598642100000|2020-08-28 19:15:00|19887.9|19872.9|19892.9|19877.9|19897.9|19882.9|19887.9|19872.9|8
1598642400000|2020-08-28 19:20:00|19897.9|19882.9|19892.9|19877.9|19897.9|19882.9|19892.9|19877.9|4
1598642700000|2020-08-28 19:25:00|19897.9|19882.9|19892.9|19877.9|19897.9|19882.9|19892.9|19877.9|2
1598643000000|2020-08-28 19:30:00|19887.9|19872.9|19897.9|19882.9|19897.9|19882.9|19887.9|19872.9|12
1598643300000|2020-08-28 19:35:00|19907.9|19892.9|19902.9|19887.9|19907.9|19892.9|19892.9|19877.9|24
1598643600000|2020-08-28 19:40:00|19907.9|19892.9|19902.9|19887.9|19912.9|19897.9|19902.9|19887.9|11
1598643900000|2020-08-28 19:45:00|19897.9|19882.9|19897.9|19882.9|19897.9|19882.9|19897.9|19882.9|2
1598644200000|2020-08-28 19:50:00|19892.9|19877.9|19897.9|19882.9|19902.9|19887.9|19892.9|19877.9|10
1598644500000|2020-08-28 19:55:00|19902.9|19887.9|19932.9|19917.9|19932.9|19917.9|19902.9|19887.9|43
1598644800000|2020-08-28 20:00:00|19930.4|19890.4|19931.4|19891.4|19940.3|19900.3|19921.8|19881.8|0
1598645100000|2020-08-28 20:05:00|19931.2|19891.2|19927.2|19887.2|19935.6|19895.6|19920|19880|0
1598645400000|2020-08-28 20:10:00|19927.4|19887.4|19922.7|19882.7|19935.6|19895.6|19922.7|19882.7|0
1598645700000|2020-08-28 20:15:00|19923.2|19883.2|19924.2|19884.2|19925.2|19885.2|19923.2|19883.2|0
1598646000000|2020-08-28 20:20:00|19924.7|19884.7|19924.2|19884.2|19924.7|19884.7|19924.2|19884.2|0
1598646300000|2020-08-28 20:25:00|19923.7|19883.7|19924.7|19884.7|19925.2|19885.2|19923.7|19883.7|0
1598646600000|2020-08-28 20:30:00|19924.9|19884.9|19933.1|19893.1|19933.1|19893.1|19923.4|19883.4|0
1598646900000|2020-08-28 20:35:00|19932.8|19892.8|19929.3|19889.3|19933.1|19893.1|19925.9|19885.9|0
1598647200000|2020-08-28 20:40:00|19929.1|19889.1|19935.2|19895.2|19935.2|19895.2|19928.1|19888.1|0
1598647500000|2020-08-28 20:45:00|19935|19895|19936.5|19896.5|19940.7|19900.7|19933.5|19893.5|0
1598647800000|2020-08-28 20:50:00|19936|19896|19940.4|19900.4|19940.4|19900.4|19933.5|19893.5|0
1598648100000|2020-08-28 20:55:00|19940.1|19900.1|19943.3|19903.3|19943.3|19903.3|19936.1|19896.1|0
1598824800000|2020-08-30 22:00:00|19965.3|19925.3|19970.1|19930.1|19976.1|19936.1|19963|19923|0
1598825100000|2020-08-30 22:05:00|19970|19930|19974.3|19934.3|19978.5|19938.5|19969.5|19929.5|0
1598825400000|2020-08-30 22:10:00|19974.6|19934.6|19984.5|19944.5|19987.4|19947.4|19974.3|19934.3|0
1598825700000|2020-08-30 22:15:00|19984.6|19944.6|19977.3|19937.3|19986.3|19946.3|19976.1|19936.1|0
1598826000000|2020-08-30 22:20:00|19977.5|19937.5|19976.1|19936.1|19978.5|19938.5|19973.1|19933.1|0
1598826300000|2020-08-30 22:25:00|19975.8|19935.8|19976.1|19936.1|19977.3|19937.3|19974.3|19934.3|0
1598826600000|2020-08-30 22:30:00|19976|19936|19976.1|19936.1|19977.3|19937.3|19974.3|19934.3|0
1598826900000|2020-08-30 22:35:00|19975.8|19935.8|19975.6|19935.6|19976.1|19936.1|19972.7|19932.7|0
1598827200000|2020-08-30 22:40:00|19975.7|19935.7|19979.8|19939.8|19981.1|19941.1|19975.6|19935.6|0
1598827500000|2020-08-30 22:45:00|19980.1|19940.1|19981.1|19941.1|19984|19944|19979.8|19939.8|0
1598827800000|2020-08-30 22:50:00|19980.8|19940.8|19981.8|19941.8|19983|19943|19979.8|19939.8|0
1598828100000|2020-08-30 22:55:00|19985.3|19945.3|19981.1|19941.1|19985.3|19945.3|19981.1|19941.1|0
1598828400000|2020-08-30 23:00:00|19981.4|19941.4|19982.4|19942.4|19982.4|19942.4|19981.1|19941.1|0
1598828700000|2020-08-30 23:05:00|19982.6|19942.6|19983.6|19943.6|19985.3|19945.3|19982.4|19942.4|0
1598829000000|2020-08-30 23:10:00|19983.4|19943.4|19982.4|19942.4|19983.4|19943.4|19981.1|19941.1|0
1598829300000|2020-08-30 23:15:00|19982.1|19942.1|19982.4|19942.4|19982.4|19942.4|19981.1|19941.1|0
1598829600000|2020-08-30 23:20:00|19982.5|19942.5|19988.3|19948.3|19988.3|19948.3|19982.4|19942.4|0
1598829900000|2020-08-30 23:25:00|19988.1|19948.1|19995|19955|19996.7|19956.7|19986.6|19946.6|0
1598830200000|2020-08-30 23:30:00|19994.7|19954.7|19992.5|19952.5|19995|19955|19989.5|19949.5|0
1598830500000|2020-08-30 23:35:00|19992.3|19952.3|19995.4|19955.4|19995.4|19955.4|19989.5|19949.5|0
1598830800000|2020-08-30 23:40:00|19995.6|19955.6|20000.1|19960.1|20001.3|19961.3|19995.4|19955.4|0
1598831100000|2020-08-30 23:45:00|20000.3|19960.3|20004.3|19964.3|20004.3|19964.3|20000.1|19960.1|0
1598831400000|2020-08-30 23:50:00|20004.5|19964.5|20008.8|19968.8|20008.8|19968.8|20002.5|19962.5|0
1598831700000|2020-08-30 23:55:00|20009.1|19969.1|20017.2|19977.2|20017.2|19977.2|20008.8|19968.8|0
1598832000000|2020-08-31 00:00:00|20017.5|19977.5|20033|19993|20033.3|19993.3|20014.4|19974.4|0
1598832300000|2020-08-31 00:05:00|20032.1|19992.1|20023.1|19983.1|20033.3|19993.3|20021.9|19981.9|0
1598832600000|2020-08-31 00:10:00|20022.9|19982.9|20027.8|19987.8|20033.3|19993.3|20021.9|19981.9|0
1598832900000|2020-08-31 00:15:00|20028.1|19988.1|20029.4|19989.4|20062.9|20022.9|20018.9|19978.9|0
1598833200000|2020-08-31 00:20:00|20030.4|19990.4|20021.2|19981.2|20037.7|19997.7|20015.9|19975.9|0
1598833500000|2020-08-31 00:25:00|20021.1|19981.1|20037.4|19997.4|20043|20003|20015.9|19975.9|0
1598833800000|2020-08-31 00:30:00|20039.3|19999.3|20059.6|20019.6|20065.1|20025.1|20037.2|19997.2|0
1598834100000|2020-08-31 00:35:00|20059.7|20019.7|20054.5|20014.5|20071|20031|20053.5|20013.5|0
1598834400000|2020-08-31 00:40:00|20056.2|20016.2|20070|20030|20070|20030|20053.1|20013.1|0
1598834700000|2020-08-31 00:45:00|20069.8|20029.8|20061.7|20021.7|20070|20030|20059|20019|0
1598835000000|2020-08-31 00:50:00|20062.7|20022.7|20058.7|20018.7|20064.5|20024.5|20058.7|20018.7|0
1598835300000|2020-08-31 00:55:00|20058.6|20018.6|20063.9|20023.9|20070|20030|20058.5|20018.5|0
1598835600000|2020-08-31 01:00:00|20063.7|20023.7|20063.9|20023.9|20067.2|20027.2|20052.9|20012.9|0
1598835900000|2020-08-31 01:05:00|20063.7|20023.7|20057.8|20017.8|20063.7|20023.7|20052.3|20012.3|0
1598836200000|2020-08-31 01:10:00|20055.1|20015.1|20054.8|20014.8|20057.8|20017.8|20046.5|20006.5|0
1598836500000|2020-08-31 01:15:00|20057.4|20017.4|20071.7|20031.7|20074.4|20034.4|20057.4|20017.4|0
1598836800000|2020-08-31 01:20:00|20069|20029|20074.5|20034.5|20074.5|20034.5|20063.2|20023.2|0
1598837100000|2020-08-31 01:25:00|20074.4|20034.4|20068.7|20028.7|20079.8|20039.8|20068.7|20028.7|0
1598837400000|2020-08-31 01:30:00|20069.7|20029.7|20062.9|20022.9|20080|20040|20057.3|20017.3|0
1598837700000|2020-08-31 01:35:00|20061.9|20021.9|20057.4|20017.4|20068.7|20028.7|20057.3|20017.3|0
1598838000000|2020-08-31 01:40:00|20057.3|20017.3|20052.3|20012.3|20057.8|20017.8|20051.8|20011.8|0
1598838300000|2020-08-31 01:45:00|20053.3|20013.3|20061.6|20021.6|20066.9|20026.9|20053.3|20013.3|0
1598838600000|2020-08-31 01:50:00|20061.5|20021.5|20055.8|20015.8|20067.2|20027.2|20055.8|20015.8|0
1598838900000|2020-08-31 01:55:00|20056|20016|20058.9|20018.9|20061.8|20021.8|20055.8|20015.8|0
1598839200000|2020-08-31 02:00:00|20059.9|20019.9|20061.6|20021.6|20067.4|20027.4|20056.3|20016.3|0
1598839500000|2020-08-31 02:05:00|20060.6|20020.6|20061.9|20021.9|20064.6|20024.6|20056.3|20016.3|0
1598839800000|2020-08-31 02:10:00|20062.1|20022.1|20068.2|20028.2|20068.4|20028.4|20062.1|20022.1|0
1598840100000|2020-08-31 02:15:00|20068.4|20028.4|20061.9|20021.9|20068.4|20028.4|20061.8|20021.8|0
1598840400000|2020-08-31 02:20:00|20061.8|20021.8|20061.9|20021.9|20062.1|20022.1|20056.3|20016.3|0
1598840700000|2020-08-31 02:25:00|20062.1|20022.1|20067.1|20027.1|20067.4|20027.4|20061.5|20021.5|0
1598841000000|2020-08-31 02:30:00|20067.2|20027.2|20073|20033|20078.8|20038.8|20067.2|20027.2|0
1598841300000|2020-08-31 02:35:00|20072.9|20032.9|20061.5|20021.5|20072.9|20032.9|20061.5|20021.5|0
1598841600000|2020-08-31 02:40:00|20061.3|20021.3|20066.9|20026.9|20067.2|20027.2|20061.3|20021.3|0
1598841900000|2020-08-31 02:45:00|20067.1|20027.1|20072.9|20032.9|20073|20033|20066.9|20026.9|0
1598842200000|2020-08-31 02:50:00|20072.8|20032.8|20067.2|20027.2|20072.9|20032.9|20067.2|20027.2|0
1598842500000|2020-08-31 02:55:00|20067.1|20027.1|20073.2|20033.2|20073.2|20033.2|20067.1|20027.1|0
1598842800000|2020-08-31 03:00:00|20074.2|20034.2|20067.4|20027.4|20078.5|20038.5|20067.4|20027.4|0
1598843100000|2020-08-31 03:05:00|20067.2|20027.2|20067.6|20027.6|20073|20033|20067.2|20027.2|0
1598843400000|2020-08-31 03:10:00|20067.4|20027.4|20066.6|20026.6|20072.9|20032.9|20066.6|20026.6|0
1598843700000|2020-08-31 03:15:00|20064.6|20024.6|20066.8|20026.8|20066.8|20026.8|20061|20021|0
1598844000000|2020-08-31 03:20:00|20066.6|20026.6|20050.7|20010.7|20066.6|20026.6|20050.4|20010.4|0
1598844300000|2020-08-31 03:25:00|20050.5|20010.5|20050.5|20010.5|20050.7|20010.7|20050.5|20010.5|0
1598844600000|2020-08-31 03:30:00|20050.4|20010.4|20050.5|20010.5|20053.3|20013.3|20050.4|20010.4|0
1598844900000|2020-08-31 03:35:00|20050.4|20010.4|20045|20005|20050.5|20010.5|20044.9|20004.9|0
1598845200000|2020-08-31 03:40:00|20044.9|20004.9|20051.5|20011.5|20051.8|20011.8|20044.7|20004.7|0
1598845500000|2020-08-31 03:45:00|20051.6|20011.6|20054.9|20014.9|20054.9|20014.9|20051.5|20011.5|0
1598845800000|2020-08-31 03:50:00|20053.9|20013.9|20052|20012|20057.8|20017.8|20052|20012|0
1598846100000|2020-08-31 03:55:00|20051.8|20011.8|20054.9|20014.9|20054.9|20014.9|20051.8|20011.8|0
1598846400000|2020-08-31 04:00:00|20055.9|20015.9|20049.3|20009.3|20057.8|20017.8|20046.5|20006.5|0
1598846700000|2020-08-31 04:05:00|20049.1|20009.1|20051.8|20011.8|20052|20012|20049.1|20009.1|0
1598847000000|2020-08-31 04:10:00|20051.6|20011.6|20046.3|20006.3|20051.6|20011.6|20046.2|20006.2|0
1598847300000|2020-08-31 04:15:00|20046.2|20006.2|20041|20001|20046.6|20006.6|20040.8|20000.8|0
1598847600000|2020-08-31 04:20:00|20041.1|20001.1|20046.8|20006.8|20046.8|20006.8|20041.1|20001.1|0
1598847900000|2020-08-31 04:25:00|20047|20007|20046.8|20006.8|20047|20007|20046.8|20006.8|0
1598848200000|2020-08-31 04:30:00|20046.6|20006.6|20046.2|20006.2|20052.1|20012.1|20046.2|20006.2|0
1598848500000|2020-08-31 04:35:00|20046|20006|20045.9|20005.9|20046.2|20006.2|20040.4|20000.4|0
1598848800000|2020-08-31 04:40:00|20046|20006|20040.5|20000.5|20046.2|20006.2|20040.5|20000.5|0
1598849100000|2020-08-31 04:45:00|20040.7|20000.7|20040.5|20000.5|20040.7|20000.7|20040.4|20000.4|0
1598849400000|2020-08-31 04:50:00|20040.4|20000.4|20039.7|19999.7|20040.5|20000.5|20032.1|19992.1|0
1598849700000|2020-08-31 04:55:00|20039.5|19999.5|20033.9|19993.9|20039.7|19999.7|20033.9|19993.9|0
1598850000000|2020-08-31 05:00:00|20034|19994|20033.6|19993.6|20039.3|19999.3|20027.9|19987.9|0
1598850300000|2020-08-31 05:05:00|20033.4|19993.4|20022.2|19982.2|20033.6|19993.6|20022.2|19982.2|0
1598850600000|2020-08-31 05:10:00|20022.1|19982.1|20022|19982|20028|19988|20021.9|19981.9|0
1598850900000|2020-08-31 05:15:00|20022.2|19982.2|20010.9|19970.9|20022.2|19982.2|20005.6|19965.6|0
1598851200000|2020-08-31 05:20:00|20011.1|19971.1|20005.4|19965.4|20016.6|19976.6|20005.4|19965.4|0
1598851500000|2020-08-31 05:25:00|20006.4|19966.4|19991|19951|20010.9|19970.9|19988.2|19948.2|0
1598851800000|2020-08-31 05:30:00|19992|19952|19999.3|19959.3|19999.5|19959.5|19982.9|19942.9|0
1598852100000|2020-08-31 05:35:00|19999.2|19959.2|19993.7|19953.7|19999.2|19959.2|19988.1|19948.1|0
1598852400000|2020-08-31 05:40:00|19993.5|19953.5|20004.8|19964.8|20005|19965|19993.5|19953.5|0
1598852700000|2020-08-31 05:45:00|20004.7|19964.7|20016.1|19976.1|20016.2|19976.2|19999.2|19959.2|0
1598853000000|2020-08-31 05:50:00|20016.2|19976.2|20015.8|19975.8|20016.2|19976.2|20007.5|19967.5|0
1598853300000|2020-08-31 05:55:00|20015.6|19975.6|20004.3|19964.3|20015.8|19975.8|20004.3|19964.3|0
1598853600000|2020-08-31 06:00:00|20004.5|19964.5|19982.9|19967.9|20010.3|19977.9|19982.9|19959|20
1598853900000|2020-08-31 06:05:00|19977.9|19962.9|19947.9|19932.9|19977.9|19962.9|19947.9|19932.9|21
1598854200000|2020-08-31 06:10:00|19942.9|19927.9|19947.9|19932.9|19947.9|19932.9|19942.9|19927.9|16
1598854500000|2020-08-31 06:15:00|19942.9|19927.9|19932.9|19917.9|19942.9|19927.9|19922.9|19907.9|7
1598854800000|2020-08-31 06:20:00|19927.9|19912.9|19932.9|19917.9|19937.9|19922.9|19927.9|19912.9|7
1598855100000|2020-08-31 06:25:00|19937.9|19922.9|19937.9|19922.9|19947.9|19932.9|19937.9|19922.9|17
1598855400000|2020-08-31 06:30:00|19932.9|19917.9|19932.9|19917.9|19932.9|19917.9|19932.9|19917.9|1
1598855700000|2020-08-31 06:35:00|19942.9|19927.9|19957.9|19942.9|19957.9|19942.9|19942.9|19927.9|8
1598856000000|2020-08-31 06:40:00|19947.9|19932.9|19942.9|19927.9|19952.9|19937.9|19942.9|19927.9|7
1598856300000|2020-08-31 06:45:00|19932.9|19917.9|19942.9|19927.9|19947.9|19932.9|19932.9|19917.9|7
1598856600000|2020-08-31 06:50:00|19947.9|19932.9|19942.9|19927.9|19947.9|19932.9|19942.9|19927.9|3
1598856900000|2020-08-31 06:55:00|19947.9|19932.9|19947.9|19932.9|19952.9|19937.9|19947.9|19932.9|9
1598857200000|2020-08-31 07:00:00|19957.9|19942.9|20037.9|20022.9|20037.9|20022.9|19957.9|19942.9|377
1598857500000|2020-08-31 07:05:00|20042.9|20027.9|20017.9|20002.9|20052.9|20037.9|19997.9|19982.9|301
1598857800000|2020-08-31 07:10:00|20022.9|20007.9|20027.9|20012.9|20052.9|20037.9|20007.9|19992.9|227
1598858100000|2020-08-31 07:15:00|20022.9|20007.9|19982.9|19967.9|20052.9|20037.9|19982.9|19967.9|215
1598858400000|2020-08-31 07:20:00|19987.9|19972.9|19977.9|19962.9|19987.9|19972.9|19957.9|19942.9|176
1598858700000|2020-08-31 07:25:00|19972.9|19957.9|19987.9|19972.9|19997.9|19982.9|19957.9|19942.9|115
1598859000000|2020-08-31 07:30:00|19992.9|19977.9|20017.9|20002.9|20032.9|20017.9|19992.9|19977.9|220
1598859300000|2020-08-31 07:35:00|20022.9|20007.9|20012.9|19997.9|20027.9|20012.9|20007.9|19992.9|122
1598859600000|2020-08-31 07:40:00|20010.8|19995.8|20005.8|19990.8|20025.8|20010.8|19995.8|19980.8|105
1598859900000|2020-08-31 07:45:00|20010.8|19995.8|20005.8|19990.8|20015.8|20000.8|19995.8|19980.8|44
1598860200000|2020-08-31 07:50:00|20010.8|19995.8|20025.8|20010.8|20030.8|20015.8|20010.8|19995.8|67
1598860500000|2020-08-31 07:55:00|20020.8|20005.8|20030.8|20015.8|20035.8|20020.8|20020.8|20005.8|110
1598860800000|2020-08-31 08:00:00|20025.8|20010.8|19995.8|19980.8|20040.8|20025.8|19995.8|19980.8|169
1598861100000|2020-08-31 08:05:00|20000.8|19985.8|19975.8|19960.8|20000.8|19985.8|19975.8|19960.8|88
1598861400000|2020-08-31 08:10:00|19985.8|19970.8|19995.8|19980.8|20010.8|19995.8|19980.8|19965.8|59
1598861700000|2020-08-31 08:15:00|19990.8|19975.8|20020.8|20005.8|20025.8|20010.8|19990.8|19975.8|60
1598862000000|2020-08-31 08:20:00|20030.8|20015.8|20040.8|20025.8|20050.8|20035.8|20030.8|20015.8|177
1598862300000|2020-08-31 08:25:00|20045.8|20030.8|20030.8|20015.8|20045.8|20030.8|20020.8|20005.8|55
1598862600000|2020-08-31 08:30:00|20040.8|20025.8|20060.8|20045.8|20065.8|20050.8|20040.8|20025.8|125
1598862900000|2020-08-31 08:35:00|20065.8|20050.8|20075.8|20060.8|20090.8|20075.8|20065.8|20050.8|189
1598863200000|2020-08-31 08:40:00|20080.8|20065.8|20070.8|20055.8|20095.8|20080.8|20070.8|20055.8|113
1598863500000|2020-08-31 08:45:00|20055.8|20040.8|20085.8|20070.8|20090.8|20075.8|20055.8|20040.8|113
1598863800000|2020-08-31 08:50:00|20080.8|20065.8|20080.8|20065.8|20080.8|20065.8|20070.8|20055.8|51
1598864100000|2020-08-31 08:55:00|20085.8|20070.8|20065.8|20050.8|20085.8|20070.8|20060.8|20045.8|82
1598864400000|2020-08-31 09:00:00|20070.8|20055.8|20060.8|20045.8|20075.8|20060.8|20050.8|20035.8|55
1598864700000|2020-08-31 09:05:00|20055.8|20040.8|20035.8|20020.8|20055.8|20040.8|20035.8|20020.8|61
1598865000000|2020-08-31 09:10:00|20040.8|20025.8|20040.8|20025.8|20045.8|20030.8|20025.8|20010.8|85
1598865300000|2020-08-31 09:15:00|20035.8|20020.8|20030.8|20015.8|20035.8|20020.8|20025.8|20010.8|38
1598865600000|2020-08-31 09:20:00|20035.8|20020.8|20030.8|20015.8|20035.8|20020.8|20020.8|20005.8|102
1598865900000|2020-08-31 09:25:00|20035.8|20020.8|20015.8|20000.8|20035.8|20020.8|20015.8|20000.8|76
1598866200000|2020-08-31 09:30:00|20010.8|19995.8|20000.8|19985.8|20010.8|19995.8|19995.8|19980.8|85
1598866500000|2020-08-31 09:35:00|20005.8|19990.8|20020.8|20005.8|20020.8|20005.8|20005.8|19990.8|33
1598866800000|2020-08-31 09:40:00|20015.8|20000.8|20020.8|20005.8|20025.8|20010.8|20015.8|20000.8|31
1598867100000|2020-08-31 09:45:00|20015.8|20000.8|20015.8|20000.8|20030.8|20015.8|20015.8|20000.8|60
1598867400000|2020-08-31 09:50:00|20020.8|20005.8|20015.8|20000.8|20030.8|20015.8|20015.8|20000.8|41
1598867700000|2020-08-31 09:55:00|20010.8|19995.8|20010.8|19995.8|20010.8|19995.8|20000.8|19985.8|42
1598868000000|2020-08-31 10:00:00|20005.8|19990.8|19980.8|19965.8|20005.8|19990.8|19975.8|19960.8|85
1598868300000|2020-08-31 10:05:00|19985.8|19970.8|19945.8|19930.8|19985.8|19970.8|19945.8|19930.8|173
1598868600000|2020-08-31 10:10:00|19940.8|19925.8|19960.8|19945.8|19965.8|19950.8|19940.8|19925.8|87
1598868900000|2020-08-31 10:15:00|19955.8|19940.8|19965.8|19950.8|19970.8|19955.8|19955.8|19940.8|54
1598869200000|2020-08-31 10:20:00|19960.8|19945.8|19940.8|19925.8|19960.8|19945.8|19935.8|19920.8|53
1598869500000|2020-08-31 10:25:00|19935.8|19920.8|19945.8|19930.8|19945.8|19930.8|19930.8|19915.8|145
1598869800000|2020-08-31 10:30:00|19940.8|19925.8|19945.8|19930.8|19955.8|19940.8|19935.8|19920.8|52
1598870100000|2020-08-31 10:35:00|19940.8|19925.8|19930.8|19915.8|19940.8|19925.8|19930.8|19915.8|40
1598870400000|2020-08-31 10:40:00|19920.8|19905.8|19900.8|19885.8|19920.8|19905.8|19885.8|19870.8|257
1598870700000|2020-08-31 10:45:00|19895.8|19880.8|19910.8|19895.8|19910.8|19895.8|19895.8|19880.8|84
1598871000000|2020-08-31 10:50:00|19915.8|19900.8|19895.8|19880.8|19915.8|19900.8|19895.8|19880.8|90
1598871300000|2020-08-31 10:55:00|19900.8|19885.8|19900.8|19885.8|19900.8|19885.8|19895.8|19880.8|45
1598871600000|2020-08-31 11:00:00|19895.8|19880.8|19900.8|19885.8|19900.8|19885.8|19885.8|19870.8|74
1598871900000|2020-08-31 11:05:00|19895.8|19880.8|19910.8|19895.8|19910.8|19895.8|19880.8|19865.8|172
1598872200000|2020-08-31 11:10:00|19915.8|19900.8|19940.8|19925.8|19940.8|19925.8|19910.8|19895.8|91
1598872500000|2020-08-31 11:15:00|19950.8|19935.8|19950.8|19935.8|19955.8|19940.8|19950.8|19935.8|90
1598872800000|2020-08-31 11:20:00|19945.8|19930.8|19945.8|19930.8|19955.8|19940.8|19945.8|19930.8|47
1598873100000|2020-08-31 11:25:00|19950.8|19935.8|19955.8|19940.8|19960.8|19945.8|19945.8|19930.8|43
1598873400000|2020-08-31 11:30:00|19950.8|19935.8|19950.8|19935.8|19950.8|19935.8|19945.8|19930.8|29
1598873700000|2020-08-31 11:35:00|19960.8|19945.8|19955.8|19940.8|19960.8|19945.8|19950.8|19935.8|32
1598874000000|2020-08-31 11:40:00|19954.2|19939.2|19934.2|19919.2|19954.2|19939.2|19929.2|19914.2|46
1598874300000|2020-08-31 11:45:00|19929.2|19914.2|19939.2|19924.2|19939.2|19924.2|19929.2|19914.2|18
1598874600000|2020-08-31 11:50:00|19929.2|19914.2|19909.2|19894.2|19929.2|19914.2|19904.2|19889.2|67
1598874900000|2020-08-31 11:55:00|19904.2|19889.2|19924.2|19909.2|19924.2|19909.2|19904.2|19889.2|35
1598875200000|2020-08-31 12:00:00|19919.2|19904.2|19904.2|19889.2|19919.2|19904.2|19899.2|19884.2|53
1598875500000|2020-08-31 12:05:00|19899.2|19884.2|19889.2|19874.2|19899.2|19884.2|19889.2|19874.2|45
1598875800000|2020-08-31 12:10:00|19884.2|19869.2|19879.2|19864.2|19894.2|19879.2|19879.2|19864.2|69
1598876100000|2020-08-31 12:15:00|19874.2|19859.2|19864.2|19849.2|19879.2|19864.2|19859.2|19844.2|129
1598876400000|2020-08-31 12:20:00|19859.2|19844.2|19854.2|19839.2|19869.2|19854.2|19854.2|19839.2|116
1598876700000|2020-08-31 12:25:00|19849.2|19834.2|19844.2|19829.2|19849.2|19834.2|19829.2|19814.2|131
1598877000000|2020-08-31 12:30:00|19839.2|19824.2|19829.2|19814.2|19839.2|19824.2|19824.2|19809.2|106
1598877300000|2020-08-31 12:35:00|19834.2|19819.2|19869.2|19854.2|19869.2|19854.2|19834.2|19819.2|110
1598877600000|2020-08-31 12:40:00|19864.2|19849.2|19914.2|19899.2|19914.2|19899.2|19859.2|19844.2|118
1598877900000|2020-08-31 12:45:00|19919.2|19904.2|19909.2|19894.2|19919.2|19904.2|19899.2|19884.2|79
1598878200000|2020-08-31 12:50:00|19904.2|19889.2|19879.2|19864.2|19904.2|19889.2|19879.2|19864.2|59
1598878500000|2020-08-31 12:55:00|19884.2|19869.2|19859.2|19844.2|19884.2|19869.2|19839.2|19824.2|156
1598878800000|2020-08-31 13:00:00|19854.2|19839.2|19814.2|19799.2|19854.2|19839.2|19814.2|19799.2|310
1598879100000|2020-08-31 13:05:00|19809.2|19794.2|19829.2|19814.2|19839.2|19824.2|19809.2|19794.2|90
1598879400000|2020-08-31 13:10:00|19839.2|19824.2|19804.2|19789.2|19839.2|19824.2|19804.2|19789.2|93
1598879700000|2020-08-31 13:15:00|19799.2|19784.2|19829.2|19814.2|19829.2|19814.2|19789.2|19774.2|173
1598880000000|2020-08-31 13:20:00|19834.2|19819.2|19809.2|19794.2|19834.2|19819.2|19809.2|19794.2|79
1598880300000|2020-08-31 13:25:00|19804.2|19789.2|19799.2|19784.2|19809.2|19794.2|19794.2|19779.2|92
1598880600000|2020-08-31 13:30:00|19794.2|19779.2|19739.2|19724.2|19794.2|19779.2|19734.2|19719.2|380
1598880900000|2020-08-31 13:35:00|19744.2|19729.2|19739.2|19724.2|19749.2|19734.2|19724.2|19709.2|309
1598881200000|2020-08-31 13:40:00|19734.2|19719.2|19724.2|19709.2|19764.2|19749.2|19714.2|19699.2|300
1598881500000|2020-08-31 13:45:00|19719.2|19704.2|19734.2|19719.2|19734.2|19719.2|19704.2|19689.2|238
1598881800000|2020-08-31 13:50:00|19729.2|19714.2|19699.2|19684.2|19729.2|19714.2|19694.2|19679.2|196
1598882100000|2020-08-31 13:55:00|19694.2|19679.2|19734.2|19719.2|19734.2|19719.2|19689.2|19674.2|208
1598882400000|2020-08-31 14:00:00|19729.2|19714.2|19754.2|19739.2|19764.2|19749.2|19729.2|19714.2|171
1598882700000|2020-08-31 14:05:00|19759.2|19744.2|19754.2|19739.2|19759.2|19744.2|19709.2|19694.2|209
1598883000000|2020-08-31 14:10:00|19759.2|19744.2|19759.2|19744.2|19764.2|19749.2|19734.2|19719.2|148
1598883300000|2020-08-31 14:15:00|19754.2|19739.2|19769.2|19754.2|19779.2|19764.2|19734.2|19719.2|222
1598883600000|2020-08-31 14:20:00|19774.2|19759.2|19779.2|19764.2|19779.2|19764.2|19759.2|19744.2|87
1598883900000|2020-08-31 14:25:00|19774.2|19759.2|19784.2|19769.2|19789.2|19774.2|19749.2|19734.2|156
1598884200000|2020-08-31 14:30:00|19779.2|19764.2|19819.2|19804.2|19824.2|19809.2|19779.2|19764.2|202
1598884500000|2020-08-31 14:35:00|19814.2|19799.2|19804.2|19789.2|19819.2|19804.2|19799.2|19784.2|185
1598884800000|2020-08-31 14:40:00|19799.2|19784.2|19784.2|19769.2|19799.2|19784.2|19779.2|19764.2|225
1598885100000|2020-08-31 14:45:00|19779.2|19764.2|19789.2|19774.2|19794.2|19779.2|19764.2|19749.2|207
1598885400000|2020-08-31 14:50:00|19794.2|19779.2|19769.2|19754.2|19794.2|19779.2|19769.2|19754.2|158
1598885700000|2020-08-31 14:55:00|19774.2|19759.2|19789.2|19774.2|19794.2|19779.2|19764.2|19749.2|139
1598886000000|2020-08-31 15:00:00|19794.2|19779.2|19774.2|19759.2|19794.2|19779.2|19774.2|19759.2|137
1598886300000|2020-08-31 15:05:00|19769.2|19754.2|19744.2|19729.2|19774.2|19759.2|19744.2|19729.2|153
1598886600000|2020-08-31 15:10:00|19749.2|19734.2|19744.2|19729.2|19749.2|19734.2|19739.2|19724.2|166
1598886900000|2020-08-31 15:15:00|19739.2|19724.2|19714.2|19699.2|19749.2|19734.2|19714.2|19699.2|194
1598887200000|2020-08-31 15:20:00|19709.2|19694.2|19664.2|19649.2|19709.2|19694.2|19644.2|19629.2|646
1598887500000|2020-08-31 15:25:00|19669.2|19654.2|19629.2|19614.2|19674.2|19659.2|19629.2|19614.2|916
1598887800000|2020-08-31 15:30:00|19619.2|19604.2|19639.2|19624.2|19654.2|19639.2|19589.2|19574.2|1114
1598888100000|2020-08-31 15:35:00|19649.2|19634.2|19674.2|19659.2|19679.2|19664.2|19629.2|19614.2|402
1598888400000|2020-08-31 15:40:00|19679.2|19664.2|19679.2|19664.2|19684.2|19669.2|19669.2|19654.2|94
1598888700000|2020-08-31 15:45:00|19684.2|19669.2|19669.2|19654.2|19689.2|19674.2|19669.2|19654.2|84
1598889000000|2020-08-31 15:50:00|19674.2|19649.2|19679.2|19654.2|19689.2|19669.2|19674.2|19649.2|42
1598889300000|2020-08-31 15:55:00|19674.2|19659.2|19674.2|19649.2|19684.2|19659.2|19669.2|19649.2|42
1598889600000|2020-08-31 16:00:00|19669.2|19644.2|19684.2|19659.2|19684.2|19659.2|19659.2|19639.2|41
1598889900000|2020-08-31 16:05:00|19679.2|19664.2|19684.2|19664.2|19689.2|19664.2|19679.2|19659.2|55
1598890200000|2020-08-31 16:10:00|19689.2|19659.2|19689.2|19664.2|19689.2|19669.2|19679.2|19659.2|39
1598890500000|2020-08-31 16:15:00|19684.2|19659.2|19699.2|19674.2|19699.2|19679.2|19679.2|19659.2|21
1598890800000|2020-08-31 16:20:00|19694.2|19679.2|19694.2|19669.2|19699.2|19679.2|19689.2|19669.2|8
1598891100000|2020-08-31 16:25:00|19689.2|19664.2|19674.2|19654.2|19689.2|19664.2|19664.2|19639.2|29
1598891400000|2020-08-31 16:30:00|19679.2|19649.2|19684.2|19664.2|19684.2|19664.2|19669.2|19649.2|15
1598891700000|2020-08-31 16:35:00|19679.2|19659.2|19674.2|19649.2|19684.2|19659.2|19669.2|19649.2|14
1598892000000|2020-08-31 16:40:00|19679.2|19654.2|19669.2|19649.2|19684.2|19664.2|19669.2|19649.2|12
1598892300000|2020-08-31 16:45:00|19674.2|19654.2|19684.2|19659.2|19684.2|19664.2|19674.2|19649.2|1
1598892600000|2020-08-31 16:50:00|19689.2|19664.2|19704.2|19679.2|19704.2|19679.2|19689.2|19659.2|18
1598892900000|2020-08-31 16:55:00|19699.2|19684.2|19704.2|19684.2|19704.2|19684.2|19694.2|19669.2|44
1598893200000|2020-08-31 17:00:00|19699.2|19679.2|19694.2|19674.2|19699.2|19679.2|19689.2|19664.2|9
1598893500000|2020-08-31 17:05:00|19699.2|19679.2|19709.2|19684.2|19709.2|19684.2|19694.2|19674.2|27
1598893800000|2020-08-31 17:10:00|19704.2|19689.2|19714.2|19689.2|19714.2|19694.2|19704.2|19679.2|18
1598894100000|2020-08-31 17:15:00|19709.2|19694.2|19719.2|19699.2|19724.2|19704.2|19709.2|19689.2|47
1598894400000|2020-08-31 17:20:00|19724.2|19704.2|19724.2|19699.2|19724.2|19704.2|19714.2|19694.2|24
1598894700000|2020-08-31 17:25:00|19719.2|19694.2|19719.2|19694.2|19719.2|19694.2|19709.2|19689.2|19
1598895000000|2020-08-31 17:30:00|19724.2|19699.2|19724.2|19704.2|19724.2|19704.2|19719.2|19694.2|3
1598895300000|2020-08-31 17:35:00|19719.2|19699.2|19719.2|19694.2|19724.2|19699.2|19714.2|19694.2|7
1598895600000|2020-08-31 17:40:00|19724.2|19699.2|19724.2|19699.2|19724.2|19704.2|19719.2|19694.2|18
1598895900000|2020-08-31 17:45:00|19719.2|19704.2|19729.2|19709.2|19734.2|19709.2|19719.2|19699.2|3
1598896200000|2020-08-31 17:50:00|19734.2|19714.2|19724.2|19704.2|19739.2|19714.2|19724.2|19704.2|17
1598896500000|2020-08-31 17:55:00|19719.2|19699.2|19719.2|19699.2|19724.2|19699.2|19719.2|19694.2|9
1598896800000|2020-08-31 18:00:00|19724.2|19694.2|19719.2|19699.2|19724.2|19704.2|19714.2|19694.2|9
1598897100000|2020-08-31 18:05:00|19714.2|19694.2|19719.2|19699.2|19724.2|19704.2|19714.2|19694.2|7
1598897400000|2020-08-31 18:10:00|19724.2|19704.2|19729.2|19704.2|19729.2|19704.2|19719.2|19704.2|1
1598897700000|2020-08-31 18:15:00|19724.2|19709.2|19724.2|19704.2|19729.2|19709.2|19719.2|19699.2|3
1598898000000|2020-08-31 18:20:00|19729.2|19709.2|19739.2|19719.2|19739.2|19719.2|19724.2|19704.2|38
1598898300000|2020-08-31 18:25:00|19734.2|19714.2|19729.2|19714.2|19734.2|19714.2|19729.2|19709.2|11
1598898600000|2020-08-31 18:30:00|19724.2|19709.2|19719.2|19704.2|19724.2|19709.2|19719.2|19704.2|3
1598898900000|2020-08-31 18:35:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|2
1598899200000|2020-08-31 18:40:00|19739.2|19724.2|19739.2|19724.2|19744.2|19729.2|19739.2|19724.2|6
1598899500000|2020-08-31 18:45:00|19749.2|19734.2|19734.2|19719.2|19749.2|19734.2|19734.2|19719.2|20
1598899800000|2020-08-31 18:50:00|||||||||2
1598900100000|2020-08-31 18:55:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|2
1598900400000|2020-08-31 19:00:00|19719.2|19704.2|19714.2|19699.2|19719.2|19704.2|19704.2|19689.2|15
1598900700000|2020-08-31 19:05:00|19734.2|19719.2|19749.2|19734.2|19749.2|19734.2|19734.2|19719.2|13
1598901000000|2020-08-31 19:10:00|19744.2|19729.2|19744.2|19729.2|19744.2|19729.2|19744.2|19729.2|7
1598901300000|2020-08-31 19:15:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|6
1598901600000|2020-08-31 19:20:00|19719.2|19704.2|19719.2|19704.2|19719.2|19704.2|19719.2|19704.2|7
1598901900000|2020-08-31 19:25:00|19724.2|19709.2|19729.2|19714.2|19729.2|19714.2|19724.2|19709.2|7
1598902200000|2020-08-31 19:30:00|19724.2|19709.2|19724.2|19709.2|19724.2|19709.2|19719.2|19704.2|4
1598902500000|2020-08-31 19:35:00|19719.2|19704.2|19729.2|19714.2|19729.2|19714.2|19719.2|19704.2|17
1598902800000|2020-08-31 19:40:00|19734.2|19719.2|19719.2|19704.2|19734.2|19719.2|19709.2|19694.2|9
1598903100000|2020-08-31 19:45:00|19729.2|19714.2|19739.2|19724.2|19739.2|19724.2|19729.2|19714.2|11
1598903400000|2020-08-31 19:50:00|19734.2|19719.2|19729.2|19714.2|19734.2|19719.2|19724.2|19709.2|18
1598903700000|2020-08-31 19:55:00|19724.2|19709.2|19704.2|19689.2|19724.2|19709.2|19669.2|19654.2|45
1598904000000|2020-08-31 20:00:00|19658.6|19618.6|19641.4|19601.4|19658.6|19618.6|19609.7|19569.7|0
1598904300000|2020-08-31 20:05:00|19642.3|19602.3|19621.4|19581.4|19649.8|19609.8|19621.4|19581.4|0
1598904600000|2020-08-31 20:10:00|19621.1|19581.1|19627.6|19587.6|19628.7|19588.7|19616.1|19576.1|0
1598904900000|2020-08-31 20:15:00|19627.8|19587.8|19625.8|19585.8|19627.8|19587.8|19625.3|19585.3|0
1598905200000|2020-08-31 20:20:00|19626.3|19586.3|19626.3|19586.3|19627.3|19587.3|19625.3|19585.3|0
1598905500000|2020-08-31 20:25:00|19627.3|19587.3|19627.8|19587.8|19627.8|19587.8|19625.3|19585.3|0
1598905800000|2020-08-31 20:30:00|19626.9|19586.9|19618.9|19578.9|19628.1|19588.1|19607.1|19567.1|0
1598906100000|2020-08-31 20:35:00|19619.2|19579.2|19615.1|19575.1|19620.2|19580.2|19605|19565|0
1598906400000|2020-08-31 20:40:00|19615.3|19575.3|19618|19578|19623.9|19583.9|19615.3|19575.3|0
1598906700000|2020-08-31 20:45:00|19618.2|19578.2|19612.5|19572.5|19619.7|19579.7|19608.3|19568.3|0
1598907000000|2020-08-31 20:50:00|19612.3|19572.3|19608.3|19568.3|19612.5|19572.5|19602.9|19562.9|0
1598907300000|2020-08-31 20:55:00|19608.6|19568.6|19609.3|19569.3|19615.5|19575.5|19602.9|19562.9|0
1598907600000|2020-08-31 21:00:00|19609.8|19569.8|19604.3|19564.3|19609.8|19569.8|19603.3|19563.3|0
1598907900000|2020-08-31 21:05:00|19604.8|19564.8|19604.8|19564.8|19606.8|19566.8|19604.8|19564.8|0
1598908200000|2020-08-31 21:10:00|19609.7|19569.7|19610.7|19570.7|19611.7|19571.7|19609.2|19569.2|0
1598908500000|2020-08-31 21:15:00|19611.2|19571.2|19611.2|19571.2|19611.7|19571.7|19610.7|19570.7|0
1598908800000|2020-08-31 21:20:00|19611.7|19571.7|19612.2|19572.2|19612.2|19572.2|19611.7|19571.7|0
1598909400000|2020-08-31 21:30:00|19610.7|19570.7|19610.7|19570.7|19610.7|19570.7|19610.7|19570.7|0
1598909700000|2020-08-31 21:35:00|19609.2|19569.2|19609.2|19569.2|19609.2|19569.2|19608.7|19568.7|0
1598910000000|2020-08-31 21:40:00|19610.7|19570.7|19610.7|19570.7|19611.2|19571.2|19610.2|19570.2|0
1598910300000|2020-08-31 21:45:00|19610.2|19570.2|19613.3|19573.3|19613.8|19573.8|19610.2|19570.2|0
1598910600000|2020-08-31 21:50:00|19612.8|19572.8|19611.8|19571.8|19614.8|19574.8|19611.8|19571.8|0
1598910900000|2020-08-31 21:55:00|19611.3|19571.3|19612.3|19572.3|19614.3|19574.3|19611.3|19571.3|0
1598911200000|2020-08-31 22:00:00|19610.9|19570.9|19621.2|19581.2|19624.1|19584.1|19605|19565|0
1598911500000|2020-08-31 22:05:00|19621.3|19581.3|19626.1|19586.1|19626.1|19586.1|19618.2|19578.2|0
1598911800000|2020-08-31 22:10:00|19625.8|19585.8|19575.5|19535.5|19626.1|19586.1|19575.5|19535.5|0
1598912100000|2020-08-31 22:15:00|19575.7|19535.7|19582.6|19542.6|19582.6|19542.6|19571.3|19531.3|0
1598912400000|2020-08-31 22:20:00|19582.9|19542.9|19562.2|19522.2|19583.9|19543.9|19562.2|19522.2|0
1598912700000|2020-08-31 22:25:00|19562|19522|19576.5|19536.5|19576.5|19536.5|19560.9|19520.9|0
1598913000000|2020-08-31 22:30:00|19576.7|19536.7|19580.7|19540.7|19581.9|19541.9|19573.5|19533.5|0
1598913300000|2020-08-31 22:35:00|19580.5|19540.5|19584.9|19544.9|19587.4|19547.4|19577.7|19537.7|0
1598913600000|2020-08-31 22:40:00|19585|19545|19584.9|19544.9|19586.1|19546.1|19581.9|19541.9|0
1598913900000|2020-08-31 22:45:00|19585.1|19545.1|19583.2|19543.2|19586.1|19546.1|19579.6|19539.6|0
1598914200000|2020-08-31 22:50:00|19582.9|19542.9|19577.7|19537.7|19586.1|19546.1|19577.7|19537.7|0
1598914500000|2020-08-31 22:55:00|19578|19538|19581.9|19541.9|19584.9|19544.9|19578|19538|0
1598914800000|2020-08-31 23:00:00|19580.8|19540.8|19590.9|19550.9|19593.9|19553.9|19580.8|19540.8|0
1598915100000|2020-08-31 23:05:00|19591.2|19551.2|19603.5|19563.5|19603.5|19563.5|19591.2|19551.2|0
1598915400000|2020-08-31 23:10:00|19603.8|19563.8|19596.7|19556.7|19605.3|19565.3|19595.4|19555.4|0
1598915700000|2020-08-31 23:15:00|19597.1|19557.1|19603.1|19563.1|19604.3|19564.3|19597.1|19557.1|0
1598916000000|2020-08-31 23:20:00|19603.3|19563.3|19601.3|19561.3|19604.3|19564.3|19600.1|19560.1|0
1598916300000|2020-08-31 23:25:00|19601.6|19561.6|19598.9|19558.9|19604.3|19564.3|19598.9|19558.9|0
1598916600000|2020-08-31 23:30:00|19599.1|19559.1|19609.7|19569.7|19611.5|19571.5|19599.1|19559.1|0
1598916900000|2020-08-31 23:35:00|19609.5|19569.5|19615.7|19575.7|19615.7|19575.7|19608.5|19568.5|0
1598917200000|2020-08-31 23:40:00|19615.9|19575.9|19613.9|19573.9|19616.9|19576.9|19612.7|19572.7|0
1598917500000|2020-08-31 23:45:00|19614.2|19574.2|19624.1|19584.1|19624.1|19584.1|19612.7|19572.7|0
1598917800000|2020-08-31 23:50:00|19624.3|19584.3|19636.7|19596.7|19637.9|19597.9|19622.3|19582.3|0
1598918100000|2020-08-31 23:55:00|19636.9|19596.9|19631.5|19591.5|19641.1|19601.1|19631.5|19591.5|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19649.5|19609.5|19656.7|19616.7|19631.7|19591.7|0
1598918700000|2020-09-01 00:05:00|19649.7|19609.7|19668.2|19628.2|19672.4|19632.4|19649.5|19609.5|0
1598919000000|2020-09-01 00:10:00|19668|19628|19641.3|19601.3|19668.2|19628.2|19640.1|19600.1|0
1598919300000|2020-09-01 00:15:00|19641.1|19601.1|19667.8|19627.8|19679.1|19639.1|19640.1|19600.1|0
1598919600000|2020-09-01 00:20:00|19667.6|19627.6|19694.6|19654.6|19705.9|19665.9|19667.6|19627.6|0
1598919900000|2020-09-01 00:25:00|19694.8|19654.8|19699.8|19659.8|19708.1|19668.1|19688.7|19648.7|0
1598920200000|2020-09-01 00:30:00|19699.6|19659.6|19694|19654|19705.3|19665.3|19693.8|19653.8|0
1598920500000|2020-09-01 00:35:00|19693.8|19653.8|19683|19643|19694.2|19654.2|19677.4|19637.4|0
1598920800000|2020-09-01 00:40:00|19683.2|19643.2|19683.2|19643.2|19688.7|19648.7|19677.2|19637.2|0
1598921100000|2020-09-01 00:45:00|19683|19643|19691.5|19651.5|19702.8|19662.8|19682.9|19642.9|0
1598921400000|2020-09-01 00:50:00|19690.5|19650.5|19677.1|19637.1|19694.3|19654.3|19671.1|19631.1|0
1598921700000|2020-09-01 00:55:00|19677|19637|19677.1|19637.1|19677.2|19637.2|19671.4|19631.4|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19694|19654|19697|19657|19676.9|19636.9|0
1598922300000|2020-09-01 01:05:00|19694.2|19654.2|19688.2|19648.2|19699.8|19659.8|19685.2|19645.2|0
1598922600000|2020-09-01 01:10:00|19688.1|19648.1|19670.9|19630.9|19688.2|19648.2|19670.8|19630.8|0
1598922900000|2020-09-01 01:15:00|19670.8|19630.8|19682.5|19642.5|19682.7|19642.7|19670.8|19630.8|0
1598923200000|2020-09-01 01:20:00|19682.4|19642.4|19676.7|19636.7|19688.4|19648.4|19670.8|19630.8|0
1598923500000|2020-09-01 01:25:00|19676.6|19636.6|19683.2|19643.2|19694.2|19654.2|19673.9|19633.9|0
1598923800000|2020-09-01 01:30:00|19683|19643|19694.3|19654.3|19700.3|19660.3|19674.5|19634.5|0
1598924100000|2020-09-01 01:35:00|19694.5|19654.5|19717.2|19677.2|19717.5|19677.5|19694.3|19654.3|0
1598924400000|2020-09-01 01:40:00|19717|19677|19711.4|19671.4|19717.4|19677.4|19711.2|19671.2|0
1598924700000|2020-09-01 01:45:00|19711.6|19671.6|19726.7|19686.7|19726.7|19686.7|19711.4|19671.4|0
1598925000000|2020-09-01 01:50:00|19726.6|19686.6|19732.2|19692.2|19735|19695|19726.6|19686.6|0
1598925300000|2020-09-01 01:55:00|19732.4|19692.4|19744.1|19704.1|19749.8|19709.8|19726.7|19686.7|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19761.1|19721.1|19766.3|19726.3|19744|19704|0
1598925900000|2020-09-01 02:05:00|19760.9|19720.9|19755|19715|19761.2|19721.2|19755|19715|0
1598926200000|2020-09-01 02:10:00|19756|19716|19765.8|19725.8|19765.9|19725.9|19754.6|19714.6|0
1598926500000|2020-09-01 02:15:00|19765.9|19725.9|19760|19720|19765.9|19725.9|19759.8|19719.8|0
1598926800000|2020-09-01 02:20:00|19760.1|19720.1|19759.8|19719.8|19765.5|19725.5|19754|19714|0
1598927100000|2020-09-01 02:25:00|19759.7|19719.7|19746.6|19706.6|19759.8|19719.8|19746.6|19706.6|0
1598927400000|2020-09-01 02:30:00|19746.4|19706.4|19741.1|19701.1|19752.2|19712.2|19741.1|19701.1|0
1598927700000|2020-09-01 02:35:00|19740.9|19700.9|19758.8|19718.8|19758.8|19718.8|19738.3|19698.3|0
1598928000000|2020-09-01 02:40:00|19758.7|19718.7|19758.5|19718.5|19769.3|19729.3|19755.7|19715.7|0
1598928300000|2020-09-01 02:45:00|19758.6|19718.6|19752.1|19712.1|19764|19724|19752.1|19712.1|0
1598928600000|2020-09-01 02:50:00|19750.1|19710.1|19763.8|19723.8|19769.3|19729.3|19746.8|19706.8|0
1598928900000|2020-09-01 02:55:00|19763.7|19723.7|19760|19720|19763.8|19723.8|19750.8|19710.8|0
1598929200000|2020-09-01 03:00:00|19761|19721|19765.8|19725.8|19771.1|19731.1|19760.3|19720.3|0
1598929500000|2020-09-01 03:05:00|19765.6|19725.6|19743.4|19703.4|19765.8|19725.8|19743.2|19703.2|0
1598929800000|2020-09-01 03:10:00|19745.4|19705.4|19748.4|19708.4|19748.7|19708.7|19742.7|19702.7|0
1598930100000|2020-09-01 03:15:00|19748.5|19708.5|19754.2|19714.2|19754.3|19714.3|19743.1|19703.1|0
1598930400000|2020-09-01 03:20:00|19754.3|19714.3|19748.4|19708.4|19760|19720|19742.7|19702.7|0
1598930700000|2020-09-01 03:25:00|19748.5|19708.5|19754.2|19714.2|19754.2|19714.2|19748.2|19708.2|0
1598931000000|2020-09-01 03:30:00|19754.1|19714.1|19737.1|19697.1|19759.7|19719.7|19737.1|19697.1|0
1598931300000|2020-09-01 03:35:00|19737.3|19697.3|19731.5|19691.5|19742.9|19702.9|19731.1|19691.1|0
1598931600000|2020-09-01 03:40:00|19731.6|19691.6|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598931900000|2020-09-01 03:45:00|19737.1|19697.1|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598932200000|2020-09-01 03:50:00|19737.4|19697.4|19742.7|19702.7|19742.9|19702.9|19737.3|19697.3|0
1598932500000|2020-09-01 03:55:00|19742.9|19702.9|19743.1|19703.1|19743.1|19703.1|19737.4|19697.4|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19743.1|19703.1|19748.5|19708.5|19740.1|19700.1|0
1598933100000|2020-09-01 04:05:00|19743.2|19703.2|19743.2|19703.2|19748.7|19708.7|19742.9|19702.9|0
1598933400000|2020-09-01 04:10:00|19743.4|19703.4|19752.9|19712.9|19755.7|19715.7|19741.6|19701.6|0
1598933700000|2020-09-01 04:15:00|19753|19713|19758.2|19718.2|19758.5|19718.5|19752.6|19712.6|0
1598934000000|2020-09-01 04:20:00|19758|19718|19752.7|19712.7|19758.2|19718.2|19752.4|19712.4|0
1598934300000|2020-09-01 04:25:00|19752.6|19712.6|19747.4|19707.4|19752.6|19712.6|19747.1|19707.1|0
1598934600000|2020-09-01 04:30:00|19749.4|19709.4|19752.9|19712.9|19753.2|19713.2|19747.2|19707.2|0
1598934900000|2020-09-01 04:35:00|19752.7|19712.7|19752.7|19712.7|19752.9|19712.9|19747.2|19707.2|0
1598935200000|2020-09-01 04:40:00|19752.8|19712.8|19752.9|19712.9|19764|19724|19747.2|19707.2|0
1598935500000|2020-09-01 04:45:00|19752.7|19712.7|19746.8|19706.8|19752.9|19712.9|19746.8|19706.8|0
1598935800000|2020-09-01 04:50:00|19746.6|19706.6|19741.6|19701.6|19747.2|19707.2|19741.3|19701.3|0
1598936100000|2020-09-01 04:55:00|19741.7|19701.7|19753|19713|19753|19713|19741.7|19701.7|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19746.6|19706.6|19753.2|19713.2|19746.4|19706.4|0
1598936700000|2020-09-01 05:05:00|19746.8|19706.8|19746.8|19706.8|19752.2|19712.2|19746.6|19706.6|0
1598937000000|2020-09-01 05:10:00|19746.7|19706.7|19752.2|19712.2|19752.4|19712.4|19746.6|19706.6|0
1598937300000|2020-09-01 05:15:00|19752.3|19712.3|19757.9|19717.9|19758.2|19718.2|19746.6|19706.6|0
1598937600000|2020-09-01 05:20:00|19758|19718|19758.3|19718.3|19758.3|19718.3|19752.5|19712.5|0
1598937900000|2020-09-01 05:25:00|19757.3|19717.3|19764.1|19724.1|19764.3|19724.3|19755.7|19715.7|0
1598938200000|2020-09-01 05:30:00|19764|19724|19764.3|19724.3|19764.3|19724.3|19758.5|19718.5|0
1598938500000|2020-09-01 05:35:00|19764.1|19724.1|19758.5|19718.5|19766.8|19726.8|19758.5|19718.5|0
1598938800000|2020-09-01 05:40:00|19758.6|19718.6|19752.2|19712.2|19761.3|19721.3|19746.7|19706.7|0
1598939100000|2020-09-01 05:45:00|19754.2|19714.2|19769|19729|19769.1|19729.1|19754.2|19714.2|0
1598939400000|2020-09-01 05:50:00|19767|19727|19774.8|19734.8|19774.8|19734.8|19763.5|19723.5|0
1598939700000|2020-09-01 05:55:00|19774.9|19734.9|19769.5|19729.5|19774.9|19734.9|19764|19724|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19769.2|19754.2|19794.2|19779.2|19764.3|19724.3|19
1598940300000|2020-09-01 06:05:00|19764.2|19749.2|19769.2|19754.2|19774.2|19759.2|19764.2|19749.2|16
1598940600000|2020-09-01 06:10:00|19779.2|19764.2|19764.2|19749.2|19779.2|19764.2|19759.2|19744.2|7
1598940900000|2020-09-01 06:15:00|19769.2|19754.2|19774.2|19759.2|19784.2|19769.2|19769.2|19754.2|21
1598941200000|2020-09-01 06:20:00|19769.2|19754.2|19759.2|19744.2|19769.2|19754.2|19754.2|19739.2|10
1598941500000|2020-09-01 06:25:00|19769.2|19754.2|19764.2|19749.2|19769.2|19754.2|19764.2|19749.2|3
1598941800000|2020-09-01 06:30:00|19774.2|19759.2|19779.2|19764.2|19784.2|19769.2|19774.2|19759.2|8
1598942100000|2020-09-01 06:35:00|19789.2|19774.2|19794.2|19779.2|19794.2|19779.2|19789.2|19774.2|5
1598942400000|2020-09-01 06:40:00|19784.2|19769.2|19784.2|19769.2|19784.2|19769.2|19779.2|19764.2|7
1598942700000|2020-09-01 06:45:00|19794.2|19779.2|19784.2|19769.2|19794.2|19779.2|19784.2|19769.2|7
1598943000000|2020-09-01 06:50:00|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|5
1598943300000|2020-09-01 06:55:00|19794.2|19779.2|19804.2|19789.2|19809.2|19794.2|19794.2|19779.2|23
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19769.2|19754.2|19809.2|19794.2|19754.2|19739.2|644
1598943900000|2020-09-01 07:05:00|19754.2|19739.2|19704.2|19689.2|19779.2|19764.2|19704.2|19689.2|571
1598944200000|2020-09-01 07:10:00|19694.2|19679.2|19714.2|19699.2|19739.2|19724.2|19689.2|19674.2|447
1598944500000|2020-09-01 07:15:00|19719.2|19704.2|19764.2|19749.2|19774.2|19759.2|19709.2|19694.2|369
1598944800000|2020-09-01 07:20:00|19769.2|19754.2|19834.2|19819.2|19864.2|19849.2|19769.2|19754.2|503
1598945100000|2020-09-01 07:25:00|19829.2|19814.2|19849.2|19834.2|19854.2|19839.2|19824.2|19809.2|425
1598945400000|2020-09-01 07:30:00|19854.2|19839.2|19809.2|19794.2|19859.2|19844.2|19799.2|19784.2|326
1598945700000|2020-09-01 07:35:00|19814.2|19799.2|19829.2|19814.2|19849.2|19834.2|19814.2|19799.2|204
1598946000000|2020-09-01 07:40:00|19826.8|19811.8|19856.8|19841.8|19876.8|19861.8|19826.8|19811.8|319
1598946300000|2020-09-01 07:45:00|19861.8|19846.8|19841.8|19826.8|19876.8|19861.8|19841.8|19826.8|198
1598946600000|2020-09-01 07:50:00|19831.8|19816.8|19796.8|19781.8|19836.8|19821.8|19771.8|19756.8|221
1598946900000|2020-09-01 07:55:00|19801.8|19786.8|19771.8|19756.8|19801.8|19786.8|19746.8|19731.8|283
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19766.8|19751.8|19801.8|19786.8|19741.8|19726.8|223
1598947500000|2020-09-01 08:05:00|19761.8|19746.8|19721.8|19706.8|19776.8|19761.8|19721.8|19706.8|250
1598947800000|2020-09-01 08:10:00|19716.8|19701.8|19666.8|19651.8|19716.8|19701.8|19666.8|19651.8|286
1598948100000|2020-09-01 08:15:00|19661.8|19646.8|19701.8|19686.8|19711.8|19696.8|19641.8|19626.8|407
1598948400000|2020-09-01 08:20:00|19696.8|19681.8|19681.8|19666.8|19701.8|19686.8|19656.8|19641.8|282
1598948700000|2020-09-01 08:25:00|19676.8|19661.8|19691.8|19676.8|19711.8|19696.8|19671.8|19656.8|134
1598949000000|2020-09-01 08:30:00|19686.8|19671.8|19706.8|19691.8|19726.8|19711.8|19641.8|19626.8|234
1598949300000|2020-09-01 08:35:00|19711.8|19696.8|19736.8|19721.8|19756.8|19741.8|19706.8|19691.8|248
1598949600000|2020-09-01 08:40:00|19741.8|19726.8|19716.8|19701.8|19741.8|19726.8|19686.8|19671.8|182
1598949900000|2020-09-01 08:45:00|19711.8|19696.8|19731.8|19716.8|19751.8|19736.8|19711.8|19696.8|99
1598950200000|2020-09-01 08:50:00|19726.8|19711.8|19676.8|19661.8|19736.8|19721.8|19671.8|19656.8|165
1598950500000|2020-09-01 08:55:00|19666.8|19651.8|19676.8|19661.8|19681.8|19666.8|19656.8|19641.8|135
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|141
1598951100000|2020-09-01 09:05:00|19651.8|19636.8|19641.8|19626.8|19666.8|19651.8|19621.8|19606.8|383
1598951400000|2020-09-01 09:10:00|19646.8|19631.8|19701.8|19686.8|19701.8|19686.8|19646.8|19631.8|159
1598951700000|2020-09-01 09:15:00|19706.8|19691.8|19726.8|19711.8|19726.8|19711.8|19696.8|19681.8|179
1598952000000|2020-09-01 09:20:00|19731.8|19716.8|19726.8|19711.8|19741.8|19726.8|19716.8|19701.8|188
1598952300000|2020-09-01 09:25:00|19731.8|19716.8|19741.8|19726.8|19746.8|19731.8|19731.8|19716.8|104
1598952600000|2020-09-01 09:30:00|19746.8|19731.8|19731.8|19716.8|19746.8|19731.8|19731.8|19716.8|81
1598952900000|2020-09-01 09:35:00|19736.8|19721.8|19726.8|19711.8|19746.8|19731.8|19721.8|19706.8|139
1598953200000|2020-09-01 09:40:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19706.8|19691.8|54
1598953500000|2020-09-01 09:45:00|19701.8|19686.8|19716.8|19701.8|19726.8|19711.8|19696.8|19681.8|136
1598953800000|2020-09-01 09:50:00|19711.8|19696.8|19701.8|19686.8|19711.8|19696.8|19691.8|19676.8|52
1598954100000|2020-09-01 09:55:00|19706.8|19691.8|19691.8|19676.8|19706.8|19691.8|19681.8|19666.8|52
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19706.8|19691.8|19706.8|19691.8|19686.8|19671.8|61
1598954700000|2020-09-01 10:05:00|19696.8|19681.8|19721.8|19706.8|19721.8|19706.8|19696.8|19681.8|36
1598955000000|2020-09-01 10:10:00|19726.8|19711.8|19706.8|19691.8|19741.8|19726.8|19701.8|19686.8|48
1598955300000|2020-09-01 10:15:00|19711.8|19696.8|19726.8|19711.8|19726.8|19711.8|19711.8|19696.8|62
1598955600000|2020-09-01 10:20:00|19731.8|19716.8|19736.8|19721.8|19741.8|19726.8|19721.8|19706.8|62
1598955900000|2020-09-01 10:25:00|19741.8|19726.8|19741.8|19726.8|19761.8|19746.8|19741.8|19726.8|194
1598956200000|2020-09-01 10:30:00|19746.8|19731.8|19761.8|19746.8|19761.8|19746.8|19746.8|19731.8|103
1598956500000|2020-09-01 10:35:00|19766.8|19751.8|19756.8|19741.8|19776.8|19761.8|19746.8|19731.8|106
1598956800000|2020-09-01 10:40:00|19751.8|19736.8|19761.8|19746.8|19771.8|19756.8|19751.8|19736.8|49
1598957100000|2020-09-01 10:45:00|19756.8|19741.8|19756.8|19741.8|19771.8|19756.8|19756.8|19741.8|79
1598957400000|2020-09-01 10:50:00|19761.8|19746.8|19776.8|19761.8|19776.8|19761.8|19761.8|19746.8|51
1598957700000|2020-09-01 10:55:00|19781.8|19766.8|19786.8|19771.8|19791.8|19776.8|19781.8|19766.8|95
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19781.8|19766.8|19791.8|19776.8|19781.8|19766.8|39
1598958300000|2020-09-01 11:05:00|19786.8|19771.8|19776.8|19761.8|19791.8|19776.8|19771.8|19756.8|52
1598958600000|2020-09-01 11:10:00|19771.8|19756.8|19761.8|19746.8|19781.8|19766.8|19761.8|19746.8|97
1598958900000|2020-09-01 11:15:00|19756.8|19741.8|19756.8|19741.8|19761.8|19746.8|19751.8|19736.8|71
1598959200000|2020-09-01 11:20:00|19751.8|19736.8|19736.8|19721.8|19751.8|19736.8|19736.8|19721.8|44
1598959500000|2020-09-01 11:25:00|19731.8|19716.8|19731.8|19716.8|19731.8|19716.8|19726.8|19711.8|48
1598959800000|2020-09-01 11:30:00|19736.8|19721.8|19721.8|19706.8|19736.8|19721.8|19721.8|19706.8|63
1598960100000|2020-09-01 11:35:00|19726.8|19711.8|19706.8|19691.8|19726.8|19711.8|19706.8|19691.8|54
1598960400000|2020-09-01 11:40:00|19705.3|19690.3|19700.3|19685.3|19710.3|19695.3|19695.3|19680.3|66
1598960700000|2020-09-01 11:45:00|19705.3|19690.3|19700.3|19685.3|19715.3|19700.3|19695.3|19680.3|44
1598961000000|2020-09-01 11:50:00|19695.3|19680.3|19680.3|19665.3|19695.3|19680.3|19680.3|19665.3|59
1598961300000|2020-09-01 11:55:00|19675.3|19660.3|19690.3|19675.3|19695.3|19680.3|19670.3|19655.3|84
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19700.3|19685.3|19705.3|19690.3|19695.3|19680.3|108
1598961900000|2020-09-01 12:05:00|19695.3|19680.3|19685.3|19670.3|19695.3|19680.3|19685.3|19670.3|58
1598962200000|2020-09-01 12:10:00|19690.3|19675.3|19675.3|19660.3|19690.3|19675.3|19670.3|19655.3|58
1598962500000|2020-09-01 12:15:00|19670.3|19655.3|19655.3|19640.3|19670.3|19655.3|19650.3|19635.3|101
1598962800000|2020-09-01 12:20:00|19650.3|19635.3|19645.3|19630.3|19660.3|19645.3|19640.3|19625.3|255
1598963100000|2020-09-01 12:25:00|19640.3|19625.3|19650.3|19635.3|19655.3|19640.3|19640.3|19625.3|87
1598963400000|2020-09-01 12:30:00|19645.3|19630.3|19645.3|19630.3|19650.3|19635.3|19635.3|19620.3|130
1598963700000|2020-09-01 12:35:00|19650.3|19635.3|19685.3|19670.3|19695.3|19680.3|19645.3|19630.3|502
1598964000000|2020-09-01 12:40:00|19680.3|19665.3|19665.3|19650.3|19685.3|19670.3|19665.3|19650.3|66
1598964300000|2020-09-01 12:45:00|19660.3|19645.3|19685.3|19670.3|19685.3|19670.3|19655.3|19640.3|101
1598964600000|2020-09-01 12:50:00|19680.3|19665.3|19655.3|19640.3|19680.3|19665.3|19655.3|19640.3|54
1598964900000|2020-09-01 12:55:00|19650.3|19635.3|19605.3|19590.3|19655.3|19640.3|19595.3|19580.3|294
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19560.3|19545.3|19600.3|19585.3|19520.3|19505.3|738
1598965500000|2020-09-01 13:05:00|19555.3|19540.3|19510.3|19495.3|19555.3|19540.3|19500.3|19485.3|538
1598965800000|2020-09-01 13:10:00|19505.3|19490.3|19515.3|19500.3|19525.3|19510.3|19485.3|19470.3|345
1598966100000|2020-09-01 13:15:00|19510.3|19495.3|19525.3|19510.3|19525.3|19510.3|19485.3|19470.3|246
1598966400000|2020-09-01 13:20:00|19515.3|19500.3|19515.3|19500.3|19525.3|19510.3|19495.3|19480.3|206
1598966700000|2020-09-01 13:25:00|19520.3|19505.3|19540.3|19525.3|19540.3|19525.3|19505.3|19490.3|152
1598967000000|2020-09-01 13:30:00|19535.3|19520.3|19470.3|19455.3|19535.3|19520.3|19445.3|19430.3|703
1598967300000|2020-09-01 13:35:00|19465.3|19450.3|19465.3|19450.3|19470.3|19455.3|19440.3|19425.3|418
1598967600000|2020-09-01 13:40:00|19470.3|19455.3|19475.3|19460.3|19495.3|19480.3|19445.3|19430.3|234
1598967900000|2020-09-01 13:45:00|19480.3|19465.3|19520.3|19505.3|19525.3|19510.3|19475.3|19460.3|256
1598968200000|2020-09-01 13:50:00|19525.3|19510.3|19505.3|19490.3|19525.3|19510.3|19495.3|19480.3|211
1598968500000|2020-09-01 13:55:00|19500.3|19485.3|19505.3|19490.3|19510.3|19495.3|19480.3|19465.3|183
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19555.3|19540.3|19575.3|19560.3|19505.3|19490.3|552
1598969100000|2020-09-01 14:05:00|19560.3|19545.3|19550.3|19535.3|19580.3|19565.3|19545.3|19530.3|227
1598969400000|2020-09-01 14:10:00|19553.3|19538.3|19543.3|19528.3|19573.3|19558.3|19538.3|19523.3|223
1598969700000|2020-09-01 14:15:00|19548.3|19533.3|19583.3|19568.3|19583.3|19568.3|19528.3|19513.3|209
1598970000000|2020-09-01 14:20:00|19588.3|19573.3|19633.3|19618.3|19648.3|19633.3|19583.3|19568.3|646
1598970300000|2020-09-01 14:25:00|19628.3|19613.3|19663.3|19648.3|19668.3|19653.3|19628.3|19613.3|530
1598970600000|2020-09-01 14:30:00|19658.3|19643.3|19653.3|19638.3|19663.3|19648.3|19648.3|19633.3|293
1598970900000|2020-09-01 14:35:00|19658.3|19643.3|19643.3|19628.3|19658.3|19643.3|19623.3|19608.3|202
1598971200000|2020-09-01 14:40:00|19648.3|19633.3|19628.3|19613.3|19663.3|19648.3|19623.3|19608.3|167
1598971500000|2020-09-01 14:45:00|19623.3|19608.3|19618.3|19603.3|19658.3|19643.3|19618.3|19603.3|178
1598971800000|2020-09-01 14:50:00|19613.3|19598.3|19618.3|19603.3|19653.3|19638.3|19608.3|19593.3|268
1598972100000|2020-09-01 14:55:00|19623.3|19608.3|19598.3|19583.3|19633.3|19618.3|19598.3|19583.3|173
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19618.3|19603.3|19623.3|19608.3|19593.3|19578.3|319
1598972700000|2020-09-01 15:05:00|19613.3|19598.3|19603.3|19588.3|19618.3|19603.3|19593.3|19578.3|168
1598973000000|2020-09-01 15:10:00|19598.3|19583.3|19618.3|19603.3|19623.3|19608.3|19598.3|19583.3|129
1598973300000|2020-09-01 15:15:00|19613.3|19598.3|19623.3|19608.3|19638.3|19623.3|19613.3|19598.3|133
1598973600000|2020-09-01 15:20:00|19628.3|19613.3|19593.3|19578.3|19628.3|19613.3|19588.3|19573.3|350
1598973900000|2020-09-01 15:25:00|19598.3|19583.3|19598.3|19583.3|19618.3|19603.3|19593.3|19578.3|368
1598974200000|2020-09-01 15:30:00|19603.3|19588.3|19613.3|19598.3|19618.3|19603.3|19598.3|19583.3|348
1598974500000|2020-09-01 15:35:00|19608.3|19593.3|19603.3|19588.3|19618.3|19603.3|19598.3|19583.3|250
1598974800000|2020-09-01 15:40:00|19608.3|19593.3|19593.3|19578.3|19608.3|19593.3|19583.3|19568.3|124
1598975100000|2020-09-01 15:45:00|19588.3|19573.3|19603.3|19588.3|19613.3|19598.3|19588.3|19573.3|117
1598975400000|2020-09-01 15:50:00|19608.3|19583.3|19608.3|19588.3|19623.3|19603.3|19603.3|19583.3|53
1598975700000|2020-09-01 15:55:00|19603.3|19583.3|19603.3|19583.3|19618.3|19593.3|19598.3|19578.3|28
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19618.3|19598.3|19603.3|19583.3|40
1598976300000|2020-09-01 16:05:00|19613.3|19593.3|19613.3|19588.3|19623.3|19598.3|19608.3|19588.3|12
1598976600000|2020-09-01 16:10:00|19608.3|19593.3|19613.3|19593.3|19618.3|19598.3|19603.3|19583.3|7
1598976900000|2020-09-01 16:15:00|19618.3|19588.3|19613.3|19588.3|19618.3|19588.3|19603.3|19583.3|13
1598977200000|2020-09-01 16:20:00|19608.3|19593.3|19603.3|19578.3|19613.3|19593.3|19598.3|19578.3|6
1598977500000|2020-09-01 16:25:00|19598.3|19583.3|19598.3|19578.3|19603.3|19583.3|19598.3|19578.3|5
1598977800000|2020-09-01 16:30:00|19603.3|19583.3|19608.3|19583.3|19608.3|19588.3|19598.3|19583.3|9
1598978100000|2020-09-01 16:35:00|19603.3|19578.3|19598.3|19578.3|19608.3|19578.3|19598.3|19578.3|6
1598978400000|2020-09-01 16:40:00|19603.3|19573.3|19603.3|19578.3|19603.3|19583.3|19593.3|19573.3|24
1598978700000|2020-09-01 16:45:00|19598.3|19583.3|19593.3|19568.3|19603.3|19583.3|19593.3|19568.3|12
1598979000000|2020-09-01 16:50:00|19598.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598979300000|2020-09-01 16:55:00|19603.3|19573.3|19608.3|19588.3|19608.3|19588.3|19598.3|19573.3|36
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19603.3|19583.3|19608.3|19583.3|19603.3|19583.3|7
1598979900000|2020-09-01 17:05:00|19608.3|19578.3|19608.3|19583.3|19608.3|19588.3|19598.3|19578.3|7
1598980200000|2020-09-01 17:10:00|19603.3|19578.3|19598.3|19573.3|19608.3|19583.3|19593.3|19568.3|22
1598980500000|2020-09-01 17:15:00|19603.3|19578.3|19593.3|19573.3|19603.3|19583.3|19593.3|19573.3|17
1598980800000|2020-09-01 17:20:00|19588.3|19568.3|19588.3|19568.3|19593.3|19573.3|19583.3|19563.3|12
1598981100000|2020-09-01 17:25:00|19593.3|19573.3|19588.3|19568.3|19598.3|19573.3|19588.3|19568.3|13
1598981400000|2020-09-01 17:30:00|19593.3|19573.3|19588.3|19563.3|19593.3|19573.3|19583.3|19563.3|21
1598981700000|2020-09-01 17:35:00|19593.3|19568.3|19598.3|19578.3|19598.3|19578.3|19593.3|19563.3|3
1598982000000|2020-09-01 17:40:00|19593.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598982300000|2020-09-01 17:45:00|19593.3|19573.3|19603.3|19578.3|19603.3|19578.3|19593.3|19573.3|2
1598982600000|2020-09-01 17:50:00|19598.3|19573.3|19598.3|19573.3|19603.3|19578.3|19588.3|19568.3|10
1598982900000|2020-09-01 17:55:00|19593.3|19578.3|19593.3|19573.3|19593.3|19578.3|19593.3|19573.3|0
1598983200000|2020-09-01 18:00:00|19598.3||19593.3||19598.3||19593.3||1
1598983500000|2020-09-01 18:05:00|19598.3|19578.3|19598.3|19573.3|19598.3|19578.3|19598.3|19573.3|1
1598983800000|2020-09-01 18:10:00|19603.3|19578.3|19588.3|19563.3|19603.3|19583.3|19588.3|19563.3|23
1598984100000|2020-09-01 18:15:00|19583.3|19568.3|19588.3|19563.3|19588.3|19568.3|19578.3|19558.3|12
1598984400000|2020-09-01 18:20:00|19593.3|19568.3|19593.3|19568.3|19593.3|19568.3|19593.3|19563.3|16
1598984700000|2020-09-01 18:25:00|19588.3|19563.3|19588.3|19573.3|19593.3|19573.3|19583.3|19558.3|11
1598985000000|2020-09-01 18:30:00|19583.3|19568.3|19588.3|19573.3|19598.3|19583.3|19583.3|19568.3|23
1598985300000|2020-09-01 18:35:00|19583.3|19568.3|19603.3|19588.3|19603.3|19588.3|19583.3|19568.3|10
1598985600000|2020-09-01 18:40:00|19608.3|19593.3|19608.3|19593.3|19613.3|19598.3|19608.3|19593.3|7
1598985900000|2020-09-01 18:45:00|19603.3|19588.3|19608.3|19593.3|19608.3|19593.3|19603.3|19588.3|17
1598986200000|2020-09-01 18:50:00|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|5
1598986500000|2020-09-01 18:55:00|19618.3|19603.3|19603.3|19588.3|19618.3|19603.3|19603.3|19588.3|9
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19608.3|19593.3|19618.3|19603.3|19608.3|19593.3|16
1598987100000|2020-09-01 19:05:00|19618.3|19603.3|19628.3|19613.3|19628.3|19613.3|19618.3|19603.3|5
1598987400000|2020-09-01 19:10:00|19618.3|19603.3|19598.3|19583.3|19618.3|19603.3|19598.3|19583.3|11
1598987700000|2020-09-01 19:15:00|19603.3|19588.3|19613.3|19598.3|19613.3|19598.3|19603.3|19588.3|7
1598988000000|2020-09-01 19:20:00|19618.3|19603.3|19623.3|19608.3|19623.3|19608.3|19618.3|19603.3|9
1598988300000|2020-09-01 19:25:00|19618.3|19603.3|19608.3|19593.3|19618.3|19603.3|19603.3|19588.3|13
1598988600000|2020-09-01 19:30:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|27
1598988900000|2020-09-01 19:35:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|18
1598989200000|2020-09-01 19:40:00|19603.3|19588.3|19628.3|19613.3|19628.3|19613.3|19603.3|19588.3|20
1598989500000|2020-09-01 19:45:00|19633.3|19618.3|19618.3|19603.3|19633.3|19618.3|19618.3|19603.3|14
1598989800000|2020-09-01 19:50:00|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|8
1598990100000|2020-09-01 19:55:00|19628.3|19613.3|19653.3|19638.3|19653.3|19638.3|19628.3|19613.3|14
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19665.3|19625.3|19677.9|19637.9|19661.1|19621.1|0
1598990700000|2020-09-01 20:05:00|19665.5|19625.5|19664.1|19624.1|19673.7|19633.7|19662.3|19622.3|0
1598991000000|2020-09-01 20:10:00|19664.3|19624.3|19675.5|19635.5|19679.1|19639.1|19662.3|19622.3|0
1598991300000|2020-09-01 20:15:00|19676|19636|19674|19634|19676|19636|19673|19633|0
1598991600000|2020-09-01 20:20:00|19674.5|19634.5|19674|19634|19676|19636|19674|19634|0
1598991900000|2020-09-01 20:25:00|19673.5|19633.5|19674|19634|19674.5|19634.5|19673|19633|0
1598992200000|2020-09-01 20:30:00|19674.3|19634.3|19691.1|19651.1|19694|19654|19668.9|19628.9|0
1598992500000|2020-09-01 20:35:00|19691.3|19651.3|19683.9|19643.9|19692.3|19652.3|19683.9|19643.9|0
1598992800000|2020-09-01 20:40:00|19684.1|19644.1|19683.1|19643.1|19688.1|19648.1|19678.9|19638.9|0
1598993100000|2020-09-01 20:45:00|19682.9|19642.9|19684.8|19644.8|19686.1|19646.1|19680.7|19640.7|0
1598993400000|2020-09-01 20:50:00|19685.1|19645.1|19687.3|19647.3|19689|19649|19684.8|19644.8|0
1598993700000|2020-09-01 20:55:00|19687.1|19647.1|19685.6|19645.6|19689|19649|19683.1|19643.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19683.6|19643.6|19685.1|19645.1|19683.6|19643.6|0
1598994300000|2020-09-01 21:05:00|19684.1|19644.1|19684.6|19644.6|19685.1|19645.1|19684.1|19644.1|0
1598994600000|2020-09-01 21:10:00|19684.1|19644.1|19683.6|19643.6|19684.1|19644.1|19682.1|19642.1|0
1598994900000|2020-09-01 21:15:00|19683.1|19643.1|19683.1|19643.1|19684.6|19644.6|19682.6|19642.6|0
1598995200000|2020-09-01 21:20:00|19684.6|19644.6|19683.6|19643.6|19684.6|19644.6|19683.1|19643.1|0
1598995500000|2020-09-01 21:25:00|19683.1|19643.1|19683.1|19643.1|19683.1|19643.1|19682.6|19642.6|0
1598995800000|2020-09-01 21:30:00|19684.9|19644.9|19687.1|19647.1|19687.1|19647.1|19684.9|19644.9|0
1598996100000|2020-09-01 21:35:00|19686.6|19646.6|19686.6|19646.6|19687.6|19647.6|19686.6|19646.6|0
1598996400000|2020-09-01 21:40:00|19687.1|19647.1|19687.1|19647.1|19687.6|19647.6|19686.6|19646.6|0
1598996700000|2020-09-01 21:45:00|19687.6|19647.6|19687.6|19647.6|19687.6|19647.6|19686.1|19646.1|0
1598997000000|2020-09-01 21:50:00|19687.1|19647.1|19687.6|19647.6|19687.6|19647.6|19687.1|19647.1|0
1598997300000|2020-09-01 21:55:00|19688.1|19648.1|19686.6|19646.6|19688.1|19648.1|19686.6|19646.6|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19686.1|19646.1|19688.4|19648.4|19672.9|19632.9|0
1598997900000|2020-09-01 22:05:00|19685.9|19645.9|19679.2|19639.2|19686.1|19646.1|19679.2|19639.2|0
1598998200000|2020-09-01 22:10:00|19677.7|19637.7|19681.9|19641.9|19681.9|19641.9|19676.4|19636.4|0
1598998500000|2020-09-01 22:15:00|19681.6|19641.6|19679.4|19639.4|19681.6|19641.6|19677.7|19637.7|0
1598998800000|2020-09-01 22:20:00|19679.6|19639.6|19680.6|19640.6|19683.6|19643.6|19679.6|19639.6|0
1598999100000|2020-09-01 22:25:00|19680.9|19640.9|19677.7|19637.7|19681.9|19641.9|19677.1|19637.1|0
1598999400000|2020-09-01 22:30:00|19677.4|19637.4|19680.6|19640.6|19680.6|19640.6|19675.2|19635.2|0
1598999700000|2020-09-01 22:35:00|19680.4|19640.4|19679.4|19639.4|19680.6|19640.6|19679.4|19639.4|0
1599000000000|2020-09-01 22:40:00|19679.2|19639.2|19677.7|19637.7|19679.4|19639.4|19677.7|19637.7|0
1599000300000|2020-09-01 22:45:00|19677.9|19637.9|19677.7|19637.7|19679.4|19639.4|19675.2|19635.2|0
1599000600000|2020-09-01 22:50:00|19677.9|19637.9|19681.9|19641.9|19681.9|19641.9|19677.7|19637.7|0
1599000900000|2020-09-01 22:55:00|19681.6|19641.6|19681.9|19641.9|19686.1|19646.1|19680.6|19640.6|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19675.4|19635.4|19681.6|19641.6|19673.7|19633.7|0
1599001500000|2020-09-01 23:05:00|19675.6|19635.6|19677.9|19637.9|19679.6|19639.6|19675.6|19635.6|0
1599001800000|2020-09-01 23:10:00|19677.6|19637.6|19679.6|19639.6|19679.6|19639.6|19676.6|19636.6|0
1599002100000|2020-09-01 23:15:00|19679.4|19639.4|19685|19645|19685|19645|19677.9|19637.9|0
1599002400000|2020-09-01 23:20:00|19685.2|19645.2|19710.3|19670.3|19710.3|19670.3|19685.2|19645.2|0
1599002700000|2020-09-01 23:25:00|19710.1|19670.1|19715|19675|19716.3|19676.3|19703.2|19663.2|0
1599003000000|2020-09-01 23:30:00|19715.3|19675.3|19714.1|19674.1|19716.3|19676.3|19708.5|19668.5|0
1599003300000|2020-09-01 23:35:00|19714.4|19674.4|19715.8|19675.8|19718.3|19678.3|19714.1|19674.1|0
1599003600000|2020-09-01 23:40:00|19715.6|19675.6|19717.1|19677.1|19718.3|19678.3|19714.1|19674.1|0
1599003900000|2020-09-01 23:45:00|19716.8|19676.8|19729.7|19689.7|19730.3|19690.3|19714.1|19674.1|0
1599004200000|2020-09-01 23:50:00|19729.9|19689.9|19725.5|19685.5|19730.9|19690.9|19722.5|19682.5|0
1599004500000|2020-09-01 23:55:00|19725.7|19685.7|19736.8|19696.8|19736.8|19696.8|19725.7|19685.7|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19649.5|19609.5|19656.7|19616.7|19631.7|19591.7|0
1598918700000|2020-09-01 00:05:00|19649.7|19609.7|19668.2|19628.2|19672.4|19632.4|19649.5|19609.5|0
1598919000000|2020-09-01 00:10:00|19668|19628|19641.3|19601.3|19668.2|19628.2|19640.1|19600.1|0
1598919300000|2020-09-01 00:15:00|19641.1|19601.1|19667.8|19627.8|19679.1|19639.1|19640.1|19600.1|0
1598919600000|2020-09-01 00:20:00|19667.6|19627.6|19694.6|19654.6|19705.9|19665.9|19667.6|19627.6|0
1598919900000|2020-09-01 00:25:00|19694.8|19654.8|19699.8|19659.8|19708.1|19668.1|19688.7|19648.7|0
1598920200000|2020-09-01 00:30:00|19699.6|19659.6|19694|19654|19705.3|19665.3|19693.8|19653.8|0
1598920500000|2020-09-01 00:35:00|19693.8|19653.8|19683|19643|19694.2|19654.2|19677.4|19637.4|0
1598920800000|2020-09-01 00:40:00|19683.2|19643.2|19683.2|19643.2|19688.7|19648.7|19677.2|19637.2|0
1598921100000|2020-09-01 00:45:00|19683|19643|19691.5|19651.5|19702.8|19662.8|19682.9|19642.9|0
1598921400000|2020-09-01 00:50:00|19690.5|19650.5|19677.1|19637.1|19694.3|19654.3|19671.1|19631.1|0
1598921700000|2020-09-01 00:55:00|19677|19637|19677.1|19637.1|19677.2|19637.2|19671.4|19631.4|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19694|19654|19697|19657|19676.9|19636.9|0
1598922300000|2020-09-01 01:05:00|19694.2|19654.2|19688.2|19648.2|19699.8|19659.8|19685.2|19645.2|0
1598922600000|2020-09-01 01:10:00|19688.1|19648.1|19670.9|19630.9|19688.2|19648.2|19670.8|19630.8|0
1598922900000|2020-09-01 01:15:00|19670.8|19630.8|19682.5|19642.5|19682.7|19642.7|19670.8|19630.8|0
1598923200000|2020-09-01 01:20:00|19682.4|19642.4|19676.7|19636.7|19688.4|19648.4|19670.8|19630.8|0
1598923500000|2020-09-01 01:25:00|19676.6|19636.6|19683.2|19643.2|19694.2|19654.2|19673.9|19633.9|0
1598923800000|2020-09-01 01:30:00|19683|19643|19694.3|19654.3|19700.3|19660.3|19674.5|19634.5|0
1598924100000|2020-09-01 01:35:00|19694.5|19654.5|19717.2|19677.2|19717.5|19677.5|19694.3|19654.3|0
1598924400000|2020-09-01 01:40:00|19717|19677|19711.4|19671.4|19717.4|19677.4|19711.2|19671.2|0
1598924700000|2020-09-01 01:45:00|19711.6|19671.6|19726.7|19686.7|19726.7|19686.7|19711.4|19671.4|0
1598925000000|2020-09-01 01:50:00|19726.6|19686.6|19732.2|19692.2|19735|19695|19726.6|19686.6|0
1598925300000|2020-09-01 01:55:00|19732.4|19692.4|19744.1|19704.1|19749.8|19709.8|19726.7|19686.7|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19761.1|19721.1|19766.3|19726.3|19744|19704|0
1598925900000|2020-09-01 02:05:00|19760.9|19720.9|19755|19715|19761.2|19721.2|19755|19715|0
1598926200000|2020-09-01 02:10:00|19756|19716|19765.8|19725.8|19765.9|19725.9|19754.6|19714.6|0
1598926500000|2020-09-01 02:15:00|19765.9|19725.9|19760|19720|19765.9|19725.9|19759.8|19719.8|0
1598926800000|2020-09-01 02:20:00|19760.1|19720.1|19759.8|19719.8|19765.5|19725.5|19754|19714|0
1598927100000|2020-09-01 02:25:00|19759.7|19719.7|19746.6|19706.6|19759.8|19719.8|19746.6|19706.6|0
1598927400000|2020-09-01 02:30:00|19746.4|19706.4|19741.1|19701.1|19752.2|19712.2|19741.1|19701.1|0
1598927700000|2020-09-01 02:35:00|19740.9|19700.9|19758.8|19718.8|19758.8|19718.8|19738.3|19698.3|0
1598928000000|2020-09-01 02:40:00|19758.7|19718.7|19758.5|19718.5|19769.3|19729.3|19755.7|19715.7|0
1598928300000|2020-09-01 02:45:00|19758.6|19718.6|19752.1|19712.1|19764|19724|19752.1|19712.1|0
1598928600000|2020-09-01 02:50:00|19750.1|19710.1|19763.8|19723.8|19769.3|19729.3|19746.8|19706.8|0
1598928900000|2020-09-01 02:55:00|19763.7|19723.7|19760|19720|19763.8|19723.8|19750.8|19710.8|0
1598929200000|2020-09-01 03:00:00|19761|19721|19765.8|19725.8|19771.1|19731.1|19760.3|19720.3|0
1598929500000|2020-09-01 03:05:00|19765.6|19725.6|19743.4|19703.4|19765.8|19725.8|19743.2|19703.2|0
1598929800000|2020-09-01 03:10:00|19745.4|19705.4|19748.4|19708.4|19748.7|19708.7|19742.7|19702.7|0
1598930100000|2020-09-01 03:15:00|19748.5|19708.5|19754.2|19714.2|19754.3|19714.3|19743.1|19703.1|0
1598930400000|2020-09-01 03:20:00|19754.3|19714.3|19748.4|19708.4|19760|19720|19742.7|19702.7|0
1598930700000|2020-09-01 03:25:00|19748.5|19708.5|19754.2|19714.2|19754.2|19714.2|19748.2|19708.2|0
1598931000000|2020-09-01 03:30:00|19754.1|19714.1|19737.1|19697.1|19759.7|19719.7|19737.1|19697.1|0
1598931300000|2020-09-01 03:35:00|19737.3|19697.3|19731.5|19691.5|19742.9|19702.9|19731.1|19691.1|0
1598931600000|2020-09-01 03:40:00|19731.6|19691.6|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598931900000|2020-09-01 03:45:00|19737.1|19697.1|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598932200000|2020-09-01 03:50:00|19737.4|19697.4|19742.7|19702.7|19742.9|19702.9|19737.3|19697.3|0
1598932500000|2020-09-01 03:55:00|19742.9|19702.9|19743.1|19703.1|19743.1|19703.1|19737.4|19697.4|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19743.1|19703.1|19748.5|19708.5|19740.1|19700.1|0
1598933100000|2020-09-01 04:05:00|19743.2|19703.2|19743.2|19703.2|19748.7|19708.7|19742.9|19702.9|0
1598933400000|2020-09-01 04:10:00|19743.4|19703.4|19752.9|19712.9|19755.7|19715.7|19741.6|19701.6|0
1598933700000|2020-09-01 04:15:00|19753|19713|19758.2|19718.2|19758.5|19718.5|19752.6|19712.6|0
1598934000000|2020-09-01 04:20:00|19758|19718|19752.7|19712.7|19758.2|19718.2|19752.4|19712.4|0
1598934300000|2020-09-01 04:25:00|19752.6|19712.6|19747.4|19707.4|19752.6|19712.6|19747.1|19707.1|0
1598934600000|2020-09-01 04:30:00|19749.4|19709.4|19752.9|19712.9|19753.2|19713.2|19747.2|19707.2|0
1598934900000|2020-09-01 04:35:00|19752.7|19712.7|19752.7|19712.7|19752.9|19712.9|19747.2|19707.2|0
1598935200000|2020-09-01 04:40:00|19752.8|19712.8|19752.9|19712.9|19764|19724|19747.2|19707.2|0
1598935500000|2020-09-01 04:45:00|19752.7|19712.7|19746.8|19706.8|19752.9|19712.9|19746.8|19706.8|0
1598935800000|2020-09-01 04:50:00|19746.6|19706.6|19741.6|19701.6|19747.2|19707.2|19741.3|19701.3|0
1598936100000|2020-09-01 04:55:00|19741.7|19701.7|19753|19713|19753|19713|19741.7|19701.7|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19746.6|19706.6|19753.2|19713.2|19746.4|19706.4|0
1598936700000|2020-09-01 05:05:00|19746.8|19706.8|19746.8|19706.8|19752.2|19712.2|19746.6|19706.6|0
1598937000000|2020-09-01 05:10:00|19746.7|19706.7|19752.2|19712.2|19752.4|19712.4|19746.6|19706.6|0
1598937300000|2020-09-01 05:15:00|19752.3|19712.3|19757.9|19717.9|19758.2|19718.2|19746.6|19706.6|0
1598937600000|2020-09-01 05:20:00|19758|19718|19758.3|19718.3|19758.3|19718.3|19752.5|19712.5|0
1598937900000|2020-09-01 05:25:00|19757.3|19717.3|19764.1|19724.1|19764.3|19724.3|19755.7|19715.7|0
1598938200000|2020-09-01 05:30:00|19764|19724|19764.3|19724.3|19764.3|19724.3|19758.5|19718.5|0
1598938500000|2020-09-01 05:35:00|19764.1|19724.1|19758.5|19718.5|19766.8|19726.8|19758.5|19718.5|0
1598938800000|2020-09-01 05:40:00|19758.6|19718.6|19752.2|19712.2|19761.3|19721.3|19746.7|19706.7|0
1598939100000|2020-09-01 05:45:00|19754.2|19714.2|19769|19729|19769.1|19729.1|19754.2|19714.2|0
1598939400000|2020-09-01 05:50:00|19767|19727|19774.8|19734.8|19774.8|19734.8|19763.5|19723.5|0
1598939700000|2020-09-01 05:55:00|19774.9|19734.9|19769.5|19729.5|19774.9|19734.9|19764|19724|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19769.2|19754.2|19794.2|19779.2|19764.3|19724.3|19
1598940300000|2020-09-01 06:05:00|19764.2|19749.2|19769.2|19754.2|19774.2|19759.2|19764.2|19749.2|16
1598940600000|2020-09-01 06:10:00|19779.2|19764.2|19764.2|19749.2|19779.2|19764.2|19759.2|19744.2|7
1598940900000|2020-09-01 06:15:00|19769.2|19754.2|19774.2|19759.2|19784.2|19769.2|19769.2|19754.2|21
1598941200000|2020-09-01 06:20:00|19769.2|19754.2|19759.2|19744.2|19769.2|19754.2|19754.2|19739.2|10
1598941500000|2020-09-01 06:25:00|19769.2|19754.2|19764.2|19749.2|19769.2|19754.2|19764.2|19749.2|3
1598941800000|2020-09-01 06:30:00|19774.2|19759.2|19779.2|19764.2|19784.2|19769.2|19774.2|19759.2|8
1598942100000|2020-09-01 06:35:00|19789.2|19774.2|19794.2|19779.2|19794.2|19779.2|19789.2|19774.2|5
1598942400000|2020-09-01 06:40:00|19784.2|19769.2|19784.2|19769.2|19784.2|19769.2|19779.2|19764.2|7
1598942700000|2020-09-01 06:45:00|19794.2|19779.2|19784.2|19769.2|19794.2|19779.2|19784.2|19769.2|7
1598943000000|2020-09-01 06:50:00|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|5
1598943300000|2020-09-01 06:55:00|19794.2|19779.2|19804.2|19789.2|19809.2|19794.2|19794.2|19779.2|23
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19769.2|19754.2|19809.2|19794.2|19754.2|19739.2|644
1598943900000|2020-09-01 07:05:00|19754.2|19739.2|19704.2|19689.2|19779.2|19764.2|19704.2|19689.2|571
1598944200000|2020-09-01 07:10:00|19694.2|19679.2|19714.2|19699.2|19739.2|19724.2|19689.2|19674.2|447
1598944500000|2020-09-01 07:15:00|19719.2|19704.2|19764.2|19749.2|19774.2|19759.2|19709.2|19694.2|369
1598944800000|2020-09-01 07:20:00|19769.2|19754.2|19834.2|19819.2|19864.2|19849.2|19769.2|19754.2|503
1598945100000|2020-09-01 07:25:00|19829.2|19814.2|19849.2|19834.2|19854.2|19839.2|19824.2|19809.2|425
1598945400000|2020-09-01 07:30:00|19854.2|19839.2|19809.2|19794.2|19859.2|19844.2|19799.2|19784.2|326
1598945700000|2020-09-01 07:35:00|19814.2|19799.2|19829.2|19814.2|19849.2|19834.2|19814.2|19799.2|204
1598946000000|2020-09-01 07:40:00|19826.8|19811.8|19856.8|19841.8|19876.8|19861.8|19826.8|19811.8|319
1598946300000|2020-09-01 07:45:00|19861.8|19846.8|19841.8|19826.8|19876.8|19861.8|19841.8|19826.8|198
1598946600000|2020-09-01 07:50:00|19831.8|19816.8|19796.8|19781.8|19836.8|19821.8|19771.8|19756.8|221
1598946900000|2020-09-01 07:55:00|19801.8|19786.8|19771.8|19756.8|19801.8|19786.8|19746.8|19731.8|283
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19766.8|19751.8|19801.8|19786.8|19741.8|19726.8|223
1598947500000|2020-09-01 08:05:00|19761.8|19746.8|19721.8|19706.8|19776.8|19761.8|19721.8|19706.8|250
1598947800000|2020-09-01 08:10:00|19716.8|19701.8|19666.8|19651.8|19716.8|19701.8|19666.8|19651.8|286
1598948100000|2020-09-01 08:15:00|19661.8|19646.8|19701.8|19686.8|19711.8|19696.8|19641.8|19626.8|407
1598948400000|2020-09-01 08:20:00|19696.8|19681.8|19681.8|19666.8|19701.8|19686.8|19656.8|19641.8|282
1598948700000|2020-09-01 08:25:00|19676.8|19661.8|19691.8|19676.8|19711.8|19696.8|19671.8|19656.8|134
1598949000000|2020-09-01 08:30:00|19686.8|19671.8|19706.8|19691.8|19726.8|19711.8|19641.8|19626.8|234
1598949300000|2020-09-01 08:35:00|19711.8|19696.8|19736.8|19721.8|19756.8|19741.8|19706.8|19691.8|248
1598949600000|2020-09-01 08:40:00|19741.8|19726.8|19716.8|19701.8|19741.8|19726.8|19686.8|19671.8|182
1598949900000|2020-09-01 08:45:00|19711.8|19696.8|19731.8|19716.8|19751.8|19736.8|19711.8|19696.8|99
1598950200000|2020-09-01 08:50:00|19726.8|19711.8|19676.8|19661.8|19736.8|19721.8|19671.8|19656.8|165
1598950500000|2020-09-01 08:55:00|19666.8|19651.8|19676.8|19661.8|19681.8|19666.8|19656.8|19641.8|135
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|141
1598951100000|2020-09-01 09:05:00|19651.8|19636.8|19641.8|19626.8|19666.8|19651.8|19621.8|19606.8|383
1598951400000|2020-09-01 09:10:00|19646.8|19631.8|19701.8|19686.8|19701.8|19686.8|19646.8|19631.8|159
1598951700000|2020-09-01 09:15:00|19706.8|19691.8|19726.8|19711.8|19726.8|19711.8|19696.8|19681.8|179
1598952000000|2020-09-01 09:20:00|19731.8|19716.8|19726.8|19711.8|19741.8|19726.8|19716.8|19701.8|188
1598952300000|2020-09-01 09:25:00|19731.8|19716.8|19741.8|19726.8|19746.8|19731.8|19731.8|19716.8|104
1598952600000|2020-09-01 09:30:00|19746.8|19731.8|19731.8|19716.8|19746.8|19731.8|19731.8|19716.8|81
1598952900000|2020-09-01 09:35:00|19736.8|19721.8|19726.8|19711.8|19746.8|19731.8|19721.8|19706.8|139
1598953200000|2020-09-01 09:40:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19706.8|19691.8|54
1598953500000|2020-09-01 09:45:00|19701.8|19686.8|19716.8|19701.8|19726.8|19711.8|19696.8|19681.8|136
1598953800000|2020-09-01 09:50:00|19711.8|19696.8|19701.8|19686.8|19711.8|19696.8|19691.8|19676.8|52
1598954100000|2020-09-01 09:55:00|19706.8|19691.8|19691.8|19676.8|19706.8|19691.8|19681.8|19666.8|52
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19706.8|19691.8|19706.8|19691.8|19686.8|19671.8|61
1598954700000|2020-09-01 10:05:00|19696.8|19681.8|19721.8|19706.8|19721.8|19706.8|19696.8|19681.8|36
1598955000000|2020-09-01 10:10:00|19726.8|19711.8|19706.8|19691.8|19741.8|19726.8|19701.8|19686.8|48
1598955300000|2020-09-01 10:15:00|19711.8|19696.8|19726.8|19711.8|19726.8|19711.8|19711.8|19696.8|62
1598955600000|2020-09-01 10:20:00|19731.8|19716.8|19736.8|19721.8|19741.8|19726.8|19721.8|19706.8|62
1598955900000|2020-09-01 10:25:00|19741.8|19726.8|19741.8|19726.8|19761.8|19746.8|19741.8|19726.8|194
1598956200000|2020-09-01 10:30:00|19746.8|19731.8|19761.8|19746.8|19761.8|19746.8|19746.8|19731.8|103
1598956500000|2020-09-01 10:35:00|19766.8|19751.8|19756.8|19741.8|19776.8|19761.8|19746.8|19731.8|106
1598956800000|2020-09-01 10:40:00|19751.8|19736.8|19761.8|19746.8|19771.8|19756.8|19751.8|19736.8|49
1598957100000|2020-09-01 10:45:00|19756.8|19741.8|19756.8|19741.8|19771.8|19756.8|19756.8|19741.8|79
1598957400000|2020-09-01 10:50:00|19761.8|19746.8|19776.8|19761.8|19776.8|19761.8|19761.8|19746.8|51
1598957700000|2020-09-01 10:55:00|19781.8|19766.8|19786.8|19771.8|19791.8|19776.8|19781.8|19766.8|95
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19781.8|19766.8|19791.8|19776.8|19781.8|19766.8|39
1598958300000|2020-09-01 11:05:00|19786.8|19771.8|19776.8|19761.8|19791.8|19776.8|19771.8|19756.8|52
1598958600000|2020-09-01 11:10:00|19771.8|19756.8|19761.8|19746.8|19781.8|19766.8|19761.8|19746.8|97
1598958900000|2020-09-01 11:15:00|19756.8|19741.8|19756.8|19741.8|19761.8|19746.8|19751.8|19736.8|71
1598959200000|2020-09-01 11:20:00|19751.8|19736.8|19736.8|19721.8|19751.8|19736.8|19736.8|19721.8|44
1598959500000|2020-09-01 11:25:00|19731.8|19716.8|19731.8|19716.8|19731.8|19716.8|19726.8|19711.8|48
1598959800000|2020-09-01 11:30:00|19736.8|19721.8|19721.8|19706.8|19736.8|19721.8|19721.8|19706.8|63
1598960100000|2020-09-01 11:35:00|19726.8|19711.8|19706.8|19691.8|19726.8|19711.8|19706.8|19691.8|54
1598960400000|2020-09-01 11:40:00|19705.3|19690.3|19700.3|19685.3|19710.3|19695.3|19695.3|19680.3|66
1598960700000|2020-09-01 11:45:00|19705.3|19690.3|19700.3|19685.3|19715.3|19700.3|19695.3|19680.3|44
1598961000000|2020-09-01 11:50:00|19695.3|19680.3|19680.3|19665.3|19695.3|19680.3|19680.3|19665.3|59
1598961300000|2020-09-01 11:55:00|19675.3|19660.3|19690.3|19675.3|19695.3|19680.3|19670.3|19655.3|84
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19700.3|19685.3|19705.3|19690.3|19695.3|19680.3|108
1598961900000|2020-09-01 12:05:00|19695.3|19680.3|19685.3|19670.3|19695.3|19680.3|19685.3|19670.3|58
1598962200000|2020-09-01 12:10:00|19690.3|19675.3|19675.3|19660.3|19690.3|19675.3|19670.3|19655.3|58
1598962500000|2020-09-01 12:15:00|19670.3|19655.3|19655.3|19640.3|19670.3|19655.3|19650.3|19635.3|101
1598962800000|2020-09-01 12:20:00|19650.3|19635.3|19645.3|19630.3|19660.3|19645.3|19640.3|19625.3|255
1598963100000|2020-09-01 12:25:00|19640.3|19625.3|19650.3|19635.3|19655.3|19640.3|19640.3|19625.3|87
1598963400000|2020-09-01 12:30:00|19645.3|19630.3|19645.3|19630.3|19650.3|19635.3|19635.3|19620.3|130
1598963700000|2020-09-01 12:35:00|19650.3|19635.3|19685.3|19670.3|19695.3|19680.3|19645.3|19630.3|502
1598964000000|2020-09-01 12:40:00|19680.3|19665.3|19665.3|19650.3|19685.3|19670.3|19665.3|19650.3|66
1598964300000|2020-09-01 12:45:00|19660.3|19645.3|19685.3|19670.3|19685.3|19670.3|19655.3|19640.3|101
1598964600000|2020-09-01 12:50:00|19680.3|19665.3|19655.3|19640.3|19680.3|19665.3|19655.3|19640.3|54
1598964900000|2020-09-01 12:55:00|19650.3|19635.3|19605.3|19590.3|19655.3|19640.3|19595.3|19580.3|294
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19560.3|19545.3|19600.3|19585.3|19520.3|19505.3|738
1598965500000|2020-09-01 13:05:00|19555.3|19540.3|19510.3|19495.3|19555.3|19540.3|19500.3|19485.3|538
1598965800000|2020-09-01 13:10:00|19505.3|19490.3|19515.3|19500.3|19525.3|19510.3|19485.3|19470.3|345
1598966100000|2020-09-01 13:15:00|19510.3|19495.3|19525.3|19510.3|19525.3|19510.3|19485.3|19470.3|246
1598966400000|2020-09-01 13:20:00|19515.3|19500.3|19515.3|19500.3|19525.3|19510.3|19495.3|19480.3|206
1598966700000|2020-09-01 13:25:00|19520.3|19505.3|19540.3|19525.3|19540.3|19525.3|19505.3|19490.3|152
1598967000000|2020-09-01 13:30:00|19535.3|19520.3|19470.3|19455.3|19535.3|19520.3|19445.3|19430.3|703
1598967300000|2020-09-01 13:35:00|19465.3|19450.3|19465.3|19450.3|19470.3|19455.3|19440.3|19425.3|418
1598967600000|2020-09-01 13:40:00|19470.3|19455.3|19475.3|19460.3|19495.3|19480.3|19445.3|19430.3|234
1598967900000|2020-09-01 13:45:00|19480.3|19465.3|19520.3|19505.3|19525.3|19510.3|19475.3|19460.3|256
1598968200000|2020-09-01 13:50:00|19525.3|19510.3|19505.3|19490.3|19525.3|19510.3|19495.3|19480.3|211
1598968500000|2020-09-01 13:55:00|19500.3|19485.3|19505.3|19490.3|19510.3|19495.3|19480.3|19465.3|183
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19555.3|19540.3|19575.3|19560.3|19505.3|19490.3|552
1598969100000|2020-09-01 14:05:00|19560.3|19545.3|19550.3|19535.3|19580.3|19565.3|19545.3|19530.3|227
1598969400000|2020-09-01 14:10:00|19553.3|19538.3|19543.3|19528.3|19573.3|19558.3|19538.3|19523.3|223
1598969700000|2020-09-01 14:15:00|19548.3|19533.3|19583.3|19568.3|19583.3|19568.3|19528.3|19513.3|209
1598970000000|2020-09-01 14:20:00|19588.3|19573.3|19633.3|19618.3|19648.3|19633.3|19583.3|19568.3|646
1598970300000|2020-09-01 14:25:00|19628.3|19613.3|19663.3|19648.3|19668.3|19653.3|19628.3|19613.3|530
1598970600000|2020-09-01 14:30:00|19658.3|19643.3|19653.3|19638.3|19663.3|19648.3|19648.3|19633.3|293
1598970900000|2020-09-01 14:35:00|19658.3|19643.3|19643.3|19628.3|19658.3|19643.3|19623.3|19608.3|202
1598971200000|2020-09-01 14:40:00|19648.3|19633.3|19628.3|19613.3|19663.3|19648.3|19623.3|19608.3|167
1598971500000|2020-09-01 14:45:00|19623.3|19608.3|19618.3|19603.3|19658.3|19643.3|19618.3|19603.3|178
1598971800000|2020-09-01 14:50:00|19613.3|19598.3|19618.3|19603.3|19653.3|19638.3|19608.3|19593.3|268
1598972100000|2020-09-01 14:55:00|19623.3|19608.3|19598.3|19583.3|19633.3|19618.3|19598.3|19583.3|173
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19618.3|19603.3|19623.3|19608.3|19593.3|19578.3|319
1598972700000|2020-09-01 15:05:00|19613.3|19598.3|19603.3|19588.3|19618.3|19603.3|19593.3|19578.3|168
1598973000000|2020-09-01 15:10:00|19598.3|19583.3|19618.3|19603.3|19623.3|19608.3|19598.3|19583.3|129
1598973300000|2020-09-01 15:15:00|19613.3|19598.3|19623.3|19608.3|19638.3|19623.3|19613.3|19598.3|133
1598973600000|2020-09-01 15:20:00|19628.3|19613.3|19593.3|19578.3|19628.3|19613.3|19588.3|19573.3|350
1598973900000|2020-09-01 15:25:00|19598.3|19583.3|19598.3|19583.3|19618.3|19603.3|19593.3|19578.3|368
1598974200000|2020-09-01 15:30:00|19603.3|19588.3|19613.3|19598.3|19618.3|19603.3|19598.3|19583.3|348
1598974500000|2020-09-01 15:35:00|19608.3|19593.3|19603.3|19588.3|19618.3|19603.3|19598.3|19583.3|250
1598974800000|2020-09-01 15:40:00|19608.3|19593.3|19593.3|19578.3|19608.3|19593.3|19583.3|19568.3|124
1598975100000|2020-09-01 15:45:00|19588.3|19573.3|19603.3|19588.3|19613.3|19598.3|19588.3|19573.3|117
1598975400000|2020-09-01 15:50:00|19608.3|19583.3|19608.3|19588.3|19623.3|19603.3|19603.3|19583.3|53
1598975700000|2020-09-01 15:55:00|19603.3|19583.3|19603.3|19583.3|19618.3|19593.3|19598.3|19578.3|28
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19618.3|19598.3|19603.3|19583.3|40
1598976300000|2020-09-01 16:05:00|19613.3|19593.3|19613.3|19588.3|19623.3|19598.3|19608.3|19588.3|12
1598976600000|2020-09-01 16:10:00|19608.3|19593.3|19613.3|19593.3|19618.3|19598.3|19603.3|19583.3|7
1598976900000|2020-09-01 16:15:00|19618.3|19588.3|19613.3|19588.3|19618.3|19588.3|19603.3|19583.3|13
1598977200000|2020-09-01 16:20:00|19608.3|19593.3|19603.3|19578.3|19613.3|19593.3|19598.3|19578.3|6
1598977500000|2020-09-01 16:25:00|19598.3|19583.3|19598.3|19578.3|19603.3|19583.3|19598.3|19578.3|5
1598977800000|2020-09-01 16:30:00|19603.3|19583.3|19608.3|19583.3|19608.3|19588.3|19598.3|19583.3|9
1598978100000|2020-09-01 16:35:00|19603.3|19578.3|19598.3|19578.3|19608.3|19578.3|19598.3|19578.3|6
1598978400000|2020-09-01 16:40:00|19603.3|19573.3|19603.3|19578.3|19603.3|19583.3|19593.3|19573.3|24
1598978700000|2020-09-01 16:45:00|19598.3|19583.3|19593.3|19568.3|19603.3|19583.3|19593.3|19568.3|12
1598979000000|2020-09-01 16:50:00|19598.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598979300000|2020-09-01 16:55:00|19603.3|19573.3|19608.3|19588.3|19608.3|19588.3|19598.3|19573.3|36
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19603.3|19583.3|19608.3|19583.3|19603.3|19583.3|7
1598979900000|2020-09-01 17:05:00|19608.3|19578.3|19608.3|19583.3|19608.3|19588.3|19598.3|19578.3|7
1598980200000|2020-09-01 17:10:00|19603.3|19578.3|19598.3|19573.3|19608.3|19583.3|19593.3|19568.3|22
1598980500000|2020-09-01 17:15:00|19603.3|19578.3|19593.3|19573.3|19603.3|19583.3|19593.3|19573.3|17
1598980800000|2020-09-01 17:20:00|19588.3|19568.3|19588.3|19568.3|19593.3|19573.3|19583.3|19563.3|12
1598981100000|2020-09-01 17:25:00|19593.3|19573.3|19588.3|19568.3|19598.3|19573.3|19588.3|19568.3|13
1598981400000|2020-09-01 17:30:00|19593.3|19573.3|19588.3|19563.3|19593.3|19573.3|19583.3|19563.3|21
1598981700000|2020-09-01 17:35:00|19593.3|19568.3|19598.3|19578.3|19598.3|19578.3|19593.3|19563.3|3
1598982000000|2020-09-01 17:40:00|19593.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598982300000|2020-09-01 17:45:00|19593.3|19573.3|19603.3|19578.3|19603.3|19578.3|19593.3|19573.3|2
1598982600000|2020-09-01 17:50:00|19598.3|19573.3|19598.3|19573.3|19603.3|19578.3|19588.3|19568.3|10
1598982900000|2020-09-01 17:55:00|19593.3|19578.3|19593.3|19573.3|19593.3|19578.3|19593.3|19573.3|0
1598983200000|2020-09-01 18:00:00|19598.3||19593.3||19598.3||19593.3||1
1598983500000|2020-09-01 18:05:00|19598.3|19578.3|19598.3|19573.3|19598.3|19578.3|19598.3|19573.3|1
1598983800000|2020-09-01 18:10:00|19603.3|19578.3|19588.3|19563.3|19603.3|19583.3|19588.3|19563.3|23
1598984100000|2020-09-01 18:15:00|19583.3|19568.3|19588.3|19563.3|19588.3|19568.3|19578.3|19558.3|12
1598984400000|2020-09-01 18:20:00|19593.3|19568.3|19593.3|19568.3|19593.3|19568.3|19593.3|19563.3|16
1598984700000|2020-09-01 18:25:00|19588.3|19563.3|19588.3|19573.3|19593.3|19573.3|19583.3|19558.3|11
1598985000000|2020-09-01 18:30:00|19583.3|19568.3|19588.3|19573.3|19598.3|19583.3|19583.3|19568.3|23
1598985300000|2020-09-01 18:35:00|19583.3|19568.3|19603.3|19588.3|19603.3|19588.3|19583.3|19568.3|10
1598985600000|2020-09-01 18:40:00|19608.3|19593.3|19608.3|19593.3|19613.3|19598.3|19608.3|19593.3|7
1598985900000|2020-09-01 18:45:00|19603.3|19588.3|19608.3|19593.3|19608.3|19593.3|19603.3|19588.3|17
1598986200000|2020-09-01 18:50:00|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|5
1598986500000|2020-09-01 18:55:00|19618.3|19603.3|19603.3|19588.3|19618.3|19603.3|19603.3|19588.3|9
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19608.3|19593.3|19618.3|19603.3|19608.3|19593.3|16
1598987100000|2020-09-01 19:05:00|19618.3|19603.3|19628.3|19613.3|19628.3|19613.3|19618.3|19603.3|5
1598987400000|2020-09-01 19:10:00|19618.3|19603.3|19598.3|19583.3|19618.3|19603.3|19598.3|19583.3|11
1598987700000|2020-09-01 19:15:00|19603.3|19588.3|19613.3|19598.3|19613.3|19598.3|19603.3|19588.3|7
1598988000000|2020-09-01 19:20:00|19618.3|19603.3|19623.3|19608.3|19623.3|19608.3|19618.3|19603.3|9
1598988300000|2020-09-01 19:25:00|19618.3|19603.3|19608.3|19593.3|19618.3|19603.3|19603.3|19588.3|13
1598988600000|2020-09-01 19:30:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|27
1598988900000|2020-09-01 19:35:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|18
1598989200000|2020-09-01 19:40:00|19603.3|19588.3|19628.3|19613.3|19628.3|19613.3|19603.3|19588.3|20
1598989500000|2020-09-01 19:45:00|19633.3|19618.3|19618.3|19603.3|19633.3|19618.3|19618.3|19603.3|14
1598989800000|2020-09-01 19:50:00|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|8
1598990100000|2020-09-01 19:55:00|19628.3|19613.3|19653.3|19638.3|19653.3|19638.3|19628.3|19613.3|14
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19665.3|19625.3|19677.9|19637.9|19661.1|19621.1|0
1598990700000|2020-09-01 20:05:00|19665.5|19625.5|19664.1|19624.1|19673.7|19633.7|19662.3|19622.3|0
1598991000000|2020-09-01 20:10:00|19664.3|19624.3|19675.5|19635.5|19679.1|19639.1|19662.3|19622.3|0
1598991300000|2020-09-01 20:15:00|19676|19636|19674|19634|19676|19636|19673|19633|0
1598991600000|2020-09-01 20:20:00|19674.5|19634.5|19674|19634|19676|19636|19674|19634|0
1598991900000|2020-09-01 20:25:00|19673.5|19633.5|19674|19634|19674.5|19634.5|19673|19633|0
1598992200000|2020-09-01 20:30:00|19674.3|19634.3|19691.1|19651.1|19694|19654|19668.9|19628.9|0
1598992500000|2020-09-01 20:35:00|19691.3|19651.3|19683.9|19643.9|19692.3|19652.3|19683.9|19643.9|0
1598992800000|2020-09-01 20:40:00|19684.1|19644.1|19683.1|19643.1|19688.1|19648.1|19678.9|19638.9|0
1598993100000|2020-09-01 20:45:00|19682.9|19642.9|19684.8|19644.8|19686.1|19646.1|19680.7|19640.7|0
1598993400000|2020-09-01 20:50:00|19685.1|19645.1|19687.3|19647.3|19689|19649|19684.8|19644.8|0
1598993700000|2020-09-01 20:55:00|19687.1|19647.1|19685.6|19645.6|19689|19649|19683.1|19643.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19683.6|19643.6|19685.1|19645.1|19683.6|19643.6|0
1598994300000|2020-09-01 21:05:00|19684.1|19644.1|19684.6|19644.6|19685.1|19645.1|19684.1|19644.1|0
1598994600000|2020-09-01 21:10:00|19684.1|19644.1|19683.6|19643.6|19684.1|19644.1|19682.1|19642.1|0
1598994900000|2020-09-01 21:15:00|19683.1|19643.1|19683.1|19643.1|19684.6|19644.6|19682.6|19642.6|0
1598995200000|2020-09-01 21:20:00|19684.6|19644.6|19683.6|19643.6|19684.6|19644.6|19683.1|19643.1|0
1598995500000|2020-09-01 21:25:00|19683.1|19643.1|19683.1|19643.1|19683.1|19643.1|19682.6|19642.6|0
1598995800000|2020-09-01 21:30:00|19684.9|19644.9|19687.1|19647.1|19687.1|19647.1|19684.9|19644.9|0
1598996100000|2020-09-01 21:35:00|19686.6|19646.6|19686.6|19646.6|19687.6|19647.6|19686.6|19646.6|0
1598996400000|2020-09-01 21:40:00|19687.1|19647.1|19687.1|19647.1|19687.6|19647.6|19686.6|19646.6|0
1598996700000|2020-09-01 21:45:00|19687.6|19647.6|19687.6|19647.6|19687.6|19647.6|19686.1|19646.1|0
1598997000000|2020-09-01 21:50:00|19687.1|19647.1|19687.6|19647.6|19687.6|19647.6|19687.1|19647.1|0
1598997300000|2020-09-01 21:55:00|19688.1|19648.1|19686.6|19646.6|19688.1|19648.1|19686.6|19646.6|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19686.1|19646.1|19688.4|19648.4|19672.9|19632.9|0
1598997900000|2020-09-01 22:05:00|19685.9|19645.9|19679.2|19639.2|19686.1|19646.1|19679.2|19639.2|0
1598998200000|2020-09-01 22:10:00|19677.7|19637.7|19681.9|19641.9|19681.9|19641.9|19676.4|19636.4|0
1598998500000|2020-09-01 22:15:00|19681.6|19641.6|19679.4|19639.4|19681.6|19641.6|19677.7|19637.7|0
1598998800000|2020-09-01 22:20:00|19679.6|19639.6|19680.6|19640.6|19683.6|19643.6|19679.6|19639.6|0
1598999100000|2020-09-01 22:25:00|19680.9|19640.9|19677.7|19637.7|19681.9|19641.9|19677.1|19637.1|0
1598999400000|2020-09-01 22:30:00|19677.4|19637.4|19680.6|19640.6|19680.6|19640.6|19675.2|19635.2|0
1598999700000|2020-09-01 22:35:00|19680.4|19640.4|19679.4|19639.4|19680.6|19640.6|19679.4|19639.4|0
1599000000000|2020-09-01 22:40:00|19679.2|19639.2|19677.7|19637.7|19679.4|19639.4|19677.7|19637.7|0
1599000300000|2020-09-01 22:45:00|19677.9|19637.9|19677.7|19637.7|19679.4|19639.4|19675.2|19635.2|0
1599000600000|2020-09-01 22:50:00|19677.9|19637.9|19681.9|19641.9|19681.9|19641.9|19677.7|19637.7|0
1599000900000|2020-09-01 22:55:00|19681.6|19641.6|19681.9|19641.9|19686.1|19646.1|19680.6|19640.6|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19675.4|19635.4|19681.6|19641.6|19673.7|19633.7|0
1599001500000|2020-09-01 23:05:00|19675.6|19635.6|19677.9|19637.9|19679.6|19639.6|19675.6|19635.6|0
1599001800000|2020-09-01 23:10:00|19677.6|19637.6|19679.6|19639.6|19679.6|19639.6|19676.6|19636.6|0
1599002100000|2020-09-01 23:15:00|19679.4|19639.4|19685|19645|19685|19645|19677.9|19637.9|0
1599002400000|2020-09-01 23:20:00|19685.2|19645.2|19710.3|19670.3|19710.3|19670.3|19685.2|19645.2|0
1599002700000|2020-09-01 23:25:00|19710.1|19670.1|19715|19675|19716.3|19676.3|19703.2|19663.2|0
1599003000000|2020-09-01 23:30:00|19715.3|19675.3|19714.1|19674.1|19716.3|19676.3|19708.5|19668.5|0
1599003300000|2020-09-01 23:35:00|19714.4|19674.4|19715.8|19675.8|19718.3|19678.3|19714.1|19674.1|0
1599003600000|2020-09-01 23:40:00|19715.6|19675.6|19717.1|19677.1|19718.3|19678.3|19714.1|19674.1|0
1599003900000|2020-09-01 23:45:00|19716.8|19676.8|19729.7|19689.7|19730.3|19690.3|19714.1|19674.1|0
1599004200000|2020-09-01 23:50:00|19729.9|19689.9|19725.5|19685.5|19730.9|19690.9|19722.5|19682.5|0
1599004500000|2020-09-01 23:55:00|19725.7|19685.7|19736.8|19696.8|19736.8|19696.8|19725.7|19685.7|0
1599004800000|2020-09-02 00:00:00|19736.6|19696.6|19733.8|19693.8|19736.8|19696.8|19725.5|19685.5|0
1599005100000|2020-09-02 00:05:00|19733.6|19693.6|19738.1|19698.1|19741|19701|19726.7|19686.7|0
1599005400000|2020-09-02 00:10:00|19738.2|19698.2|19738.1|19698.1|19744.7|19704.7|19735.1|19695.1|0
1599005700000|2020-09-02 00:15:00|19737.8|19697.8|19743.8|19703.8|19754.8|19714.8|19732.7|19692.7|0
1599006000000|2020-09-02 00:20:00|19744|19704|19754.1|19714.1|19754.4|19714.4|19738.2|19698.2|0
1599006300000|2020-09-02 00:25:00|19754|19714|19754.6|19714.6|19754.8|19714.8|19743.2|19703.2|0
1599006600000|2020-09-02 00:30:00|19754.8|19714.8|19746.2|19706.2|19760.2|19720.2|19743|19703|0
1599006900000|2020-09-02 00:35:00|19745.2|19705.2|19755.1|19715.1|19755.2|19715.2|19743.2|19703.2|0
1599007200000|2020-09-02 00:40:00|19755.2|19715.2|19767.6|19727.6|19773.2|19733.2|19755.2|19715.2|0
1599007500000|2020-09-02 00:45:00|19767.7|19727.7|19766.6|19726.6|19778|19738|19761.8|19721.8|0
1599007800000|2020-09-02 00:50:00|19766.8|19726.8|19760.7|19720.7|19772.1|19732.1|19758.2|19718.2|0
1599008100000|2020-09-02 00:55:00|19760.8|19720.8|19765.2|19725.2|19771|19731|19754.9|19714.9|0
1599008400000|2020-09-02 01:00:00|19765.4|19725.4|19765.7|19725.7|19770.9|19730.9|19759.9|19719.9|0
1599008700000|2020-09-02 01:05:00|19765.8|19725.8|19751.8|19711.8|19765.8|19725.8|19742.9|19702.9|0
1599009000000|2020-09-02 01:10:00|19751.6|19711.6|19745.4|19705.4|19751.8|19711.8|19739.9|19699.9|0
1599009300000|2020-09-02 01:15:00|19745.5|19705.5|19739|19699|19745.5|19705.5|19727.8|19687.8|0
1599009600000|2020-09-02 01:20:00|19739.1|19699.1|19733.6|19693.6|19744.7|19704.7|19733.5|19693.5|0
1599009900000|2020-09-02 01:25:00|19733.5|19693.5|19730.7|19690.7|19733.9|19693.9|19730.7|19690.7|0
1599010200000|2020-09-02 01:30:00|19731.7|19691.7|19722.4|19682.4|19733.3|19693.3|19721.9|19681.9|0
1599010500000|2020-09-02 01:35:00|19723.4|19683.4|19722.4|19682.4|19725.2|19685.2|19716.6|19676.6|0
1599010800000|2020-09-02 01:40:00|19722.2|19682.2|19725.8|19685.8|19725.8|19685.8|19716.9|19676.9|0
1599011100000|2020-09-02 01:45:00|19726.8|19686.8|19728.3|19688.3|19728.5|19688.5|19720.2|19680.2|0
1599011400000|2020-09-02 01:50:00|19728.1|19688.1|19722.7|19682.7|19728.3|19688.3|19717.3|19677.3|0
1599011700000|2020-09-02 01:55:00|19720.7|19680.7|19704|19664|19722.7|19682.7|19703.5|19663.5|0
1599012000000|2020-09-02 02:00:00|19703.8|19663.8|19701|19661|19704.3|19664.3|19692.4|19652.4|0
1599012300000|2020-09-02 02:05:00|19700|19660|19698.3|19658.3|19703.7|19663.7|19692.6|19652.6|0
1599012600000|2020-09-02 02:10:00|19698.5|19658.5|19715.1|19675.1|19715.3|19675.3|19698.3|19658.3|0
1599012900000|2020-09-02 02:15:00|19714.9|19674.9|19709.5|19669.5|19720.6|19680.6|19709.3|19669.3|0
1599013200000|2020-09-02 02:20:00|19709.6|19669.6|19727|19687|19727|19687|19709.6|19669.6|0
1599013500000|2020-09-02 02:25:00|19726.8|19686.8|19721|19681|19727.1|19687.1|19715.6|19675.6|0
1599013800000|2020-09-02 02:30:00|19720.9|19680.9|19715.4|19675.4|19721|19681|19709.6|19669.6|0
1599014100000|2020-09-02 02:35:00|19716.4|19676.4|19715.6|19675.6|19721.4|19681.4|19712.6|19672.6|0
1599014400000|2020-09-02 02:40:00|19715.7|19675.7|19704|19664|19721|19681|19704|19664|0
1599014700000|2020-09-02 02:45:00|19703.8|19663.8|19698.8|19658.8|19704.6|19664.6|19698.3|19658.3|0
1599015000000|2020-09-02 02:50:00|19699.8|19659.8|19698.7|19658.7|19704.1|19664.1|19692.7|19652.7|0
1599015300000|2020-09-02 02:55:00|19698.6|19658.6|19699|19659|19704.4|19664.4|19698.3|19658.3|0
1599015600000|2020-09-02 03:00:00|19698.8|19658.8|19710.2|19670.2|19715.6|19675.6|19698.8|19658.8|0
1599015900000|2020-09-02 03:05:00|19710.4|19670.4|19715.6|19675.6|19715.7|19675.7|19701.6|19661.6|0
1599016200000|2020-09-02 03:10:00|19715.7|19675.7|19721.2|19681.2|19721.2|19681.2|19715.4|19675.4|0
1599016500000|2020-09-02 03:15:00|19721|19681|19715.3|19675.3|19721.2|19681.2|19709.9|19669.9|0
1599016800000|2020-09-02 03:20:00|19715.1|19675.1|19715.4|19675.4|19718.1|19678.1|19709.9|19669.9|0
1599017100000|2020-09-02 03:25:00|19715.6|19675.6|19721.2|19681.2|19726.8|19686.8|19715.6|19675.6|0
1599017400000|2020-09-02 03:30:00|19721.4|19681.4|19721.2|19681.2|19726.5|19686.5|19715.6|19675.6|0
1599017700000|2020-09-02 03:35:00|19721|19681|19721|19681|19721|19681|19715.6|19675.6|0
1599018000000|2020-09-02 03:40:00|19720.9|19680.9|19720.7|19680.7|19721.2|19681.2|19715.4|19675.4|0
1599018300000|2020-09-02 03:45:00|19720.9|19680.9|19721.2|19681.2|19726.5|19686.5|19718.4|19678.4|0
1599018600000|2020-09-02 03:50:00|19723.2|19683.2|19720.7|19680.7|19726.7|19686.7|19718|19678|0
1599018900000|2020-09-02 03:55:00|19720.9|19680.9|19737.5|19697.5|19737.6|19697.6|19720.9|19680.9|0
1599019200000|2020-09-02 04:00:00|19737.3|19697.3|19738.4|19698.4|19738.4|19698.4|19732.2|19692.2|0
1599019500000|2020-09-02 04:05:00|19739.4|19699.4|19738.4|19698.4|19741.2|19701.2|19738|19698|0
1599019800000|2020-09-02 04:10:00|19738.3|19698.3|19732.6|19692.6|19738.4|19698.4|19732.3|19692.3|0
1599020100000|2020-09-02 04:15:00|19732.5|19692.5|19737.8|19697.8|19738|19698|19732.5|19692.5|0
1599020400000|2020-09-02 04:20:00|19738|19698|19743.6|19703.6|19743.8|19703.8|19732.3|19692.3|0
1599020700000|2020-09-02 04:25:00|19743.8|19703.8|19744.1|19704.1|19749.9|19709.9|19738.7|19698.7|0
1599021000000|2020-09-02 04:30:00|19744|19704|19737.5|19697.5|19744|19704|19737.4|19697.4|0
1599021300000|2020-09-02 04:35:00|19737.4|19697.4|19737.5|19697.5|19743|19703|19737.4|19697.4|0
1599021600000|2020-09-02 04:40:00|19737.7|19697.7|19743.2|19703.2|19748.6|19708.6|19737.7|19697.7|0
1599021900000|2020-09-02 04:45:00|19743.1|19703.1|19737.5|19697.5|19743.5|19703.5|19737.5|19697.5|0
1599022200000|2020-09-02 04:50:00|19737.7|19697.7|19737.7|19697.7|19743.3|19703.3|19737.5|19697.5|0
1599022500000|2020-09-02 04:55:00|19737.5|19697.5|19726.3|19686.3|19737.5|19697.5|19726.1|19686.1|0
1599022800000|2020-09-02 05:00:00|19726.2|19686.2|19715.1|19675.1|19731.4|19691.4|19715|19675|0
1599023100000|2020-09-02 05:05:00|19715|19675|19720.8|19680.8|19721.2|19681.2|19709.5|19669.5|0
1599023400000|2020-09-02 05:10:00|19720.6|19680.6|19721.1|19681.1|19721.1|19681.1|19714.8|19674.8|0
1599023700000|2020-09-02 05:15:00|19720.9|19680.9|19732.2|19692.2|19732.3|19692.3|19720.9|19680.9|0
1599024000000|2020-09-02 05:20:00|19732|19692|19729.1|19689.1|19732.3|19692.3|19726.3|19686.3|0
1599024300000|2020-09-02 05:25:00|19729.2|19689.2|19743.2|19703.2|19743.5|19703.5|19729.2|19689.2|0
1599024600000|2020-09-02 05:30:00|19743.3|19703.3|19761.1|19721.1|19761.1|19721.1|19743.3|19703.3|0
1599024900000|2020-09-02 05:35:00|19760.1|19720.1|19761.4|19721.4|19761.5|19721.5|19750|19710|0
1599025200000|2020-09-02 05:40:00|19761.5|19721.5|19761.5|19721.5|19772.5|19732.5|19756.1|19716.1|0
1599025500000|2020-09-02 05:45:00|19761.7|19721.7|19766.7|19726.7|19767|19727|19761.5|19721.5|0
1599025800000|2020-09-02 05:50:00|19766.6|19726.6|19766.6|19726.6|19771.9|19731.9|19755.6|19715.6|0
1599026100000|2020-09-02 05:55:00|19766.5|19726.5|19745.2|19705.2|19771.9|19731.9|19739.5|19699.5|0
1599026400000|2020-09-02 06:00:00|19745.3|19705.3|19773.3|19758.3|19778.3|19763.3|19745.3|19705.3|52
1599026700000|2020-09-02 06:05:00|19763.3|19748.3|19753.3|19738.3|19773.3|19758.3|19753.3|19738.3|23
1599027000000|2020-09-02 06:10:00|19758.3|19743.3|19763.3|19748.3|19773.3|19758.3|19758.3|19743.3|21
1599027300000|2020-09-02 06:15:00|19768.3|19753.3|19748.3|19733.3|19768.3|19753.3|19748.3|19733.3|12
1599027600000|2020-09-02 06:20:00|19743.3|19728.3|19743.3|19728.3|19743.3|19728.3|19738.3|19723.3|22
1599027900000|2020-09-02 06:25:00|19748.3|19733.3|19748.3|19733.3|19748.3|19733.3|19738.3|19723.3|21
1599028200000|2020-09-02 06:30:00|19743.3|19728.3|19733.3|19718.3|19743.3|19728.3|19733.3|19718.3|10
1599028500000|2020-09-02 06:35:00|19738.3|19723.3|19738.3|19723.3|19738.3|19723.3|19738.3|19723.3|6
1599028800000|2020-09-02 06:40:00|19733.3|19718.3|19753.3|19738.3|19753.3|19738.3|19733.3|19718.3|19
1599029100000|2020-09-02 06:45:00|19758.3|19743.3|19753.3|19738.3|19768.3|19753.3|19753.3|19738.3|30
1599029400000|2020-09-02 06:50:00|19748.3|19733.3|19743.3|19728.3|19758.3|19743.3|19743.3|19728.3|17
1599029700000|2020-09-02 06:55:00|19748.3|19733.3|19753.3|19738.3|19763.3|19748.3|19748.3|19733.3|59
1599030000000|2020-09-02 07:00:00|19758.3|19743.3|19768.3|19753.3|19783.3|19768.3|19708.3|19693.3|534
1599030300000|2020-09-02 07:05:00|19773.3|19758.3|19758.3|19743.3|19773.3|19758.3|19733.3|19718.3|602
1599030600000|2020-09-02 07:10:00|19753.3|19738.3|19763.3|19748.3|19783.3|19768.3|19733.3|19718.3|416
1599030900000|2020-09-02 07:15:00|19768.3|19753.3|19733.3|19718.3|19793.3|19778.3|19728.3|19713.3|405
1599031200000|2020-09-02 07:20:00|19728.3|19713.3|19748.3|19733.3|19778.3|19763.3|19728.3|19713.3|334
1599031500000|2020-09-02 07:25:00|19743.3|19728.3|19733.3|19718.3|19763.3|19748.3|19723.3|19708.3|267
1599031800000|2020-09-02 07:30:00|19738.3|19723.3|19763.3|19748.3|19788.3|19773.3|19738.3|19723.3|499
1599032100000|2020-09-02 07:35:00|19768.3|19753.3|19758.3|19743.3|19783.3|19768.3|19743.3|19728.3|218
1599032400000|2020-09-02 07:40:00|19763.3|19748.3|19790.6|19775.6|19803.3|19788.3|19763.3|19748.3|199
1599032700000|2020-09-02 07:45:00|19789.5|19774.5|19747.7|19732.7|19794.5|19779.5|19737.7|19722.7|277
1599033000000|2020-09-02 07:50:00|19752.7|19737.7|19757.7|19742.7|19777.7|19762.7|19752.7|19737.7|164
1599033300000|2020-09-02 07:55:00|19762.7|19747.7|19772.7|19757.7|19777.7|19762.7|19762.7|19747.7|118
1599033600000|2020-09-02 08:00:00|19777.7|19762.7|19767.7|19752.7|19787.7|19772.7|19762.7|19747.7|169
1599033900000|2020-09-02 08:05:00|19772.7|19757.7|19782.7|19767.7|19807.7|19792.7|19772.7|19757.7|272
1599034200000|2020-09-02 08:10:00|19792.7|19777.7|19797.7|19782.7|19812.7|19797.7|19792.7|19777.7|148
1599034500000|2020-09-02 08:15:00|19802.7|19787.7|19817.7|19802.7|19822.7|19807.7|19802.7|19787.7|184
1599034800000|2020-09-02 08:20:00|19822.7|19807.7|19842.7|19827.7|19852.7|19837.7|19822.7|19807.7|248
1599035100000|2020-09-02 08:25:00|19837.7|19822.7|19837.7|19822.7|19842.7|19827.7|19832.7|19817.7|144
1599035400000|2020-09-02 08:30:00|19832.7|19817.7|19872.7|19857.7|19872.7|19857.7|19832.7|19817.7|262
1599035700000|2020-09-02 08:35:00|19877.7|19862.7|19882.7|19867.7|19907.7|19892.7|19872.7|19857.7|361
1599036000000|2020-09-02 08:40:00|19877.7|19862.7|19927.7|19912.7|19937.7|19922.7|19877.7|19862.7|473
1599036300000|2020-09-02 08:45:00|19932.7|19917.7|19922.7|19907.7|19967.7|19952.7|19917.7|19902.7|468
1599036600000|2020-09-02 08:50:00|19927.7|19912.7|19942.7|19927.7|19947.7|19932.7|19927.7|19912.7|229
1599036900000|2020-09-02 08:55:00|19937.7|19922.7|19952.7|19937.7|19952.7|19937.7|19922.7|19907.7|274
1599037200000|2020-09-02 09:00:00|19957.7|19942.7|19927.7|19912.7|19962.7|19947.7|19922.7|19907.7|250
1599037500000|2020-09-02 09:05:00|19932.7|19917.7|19947.7|19932.7|19952.7|19937.7|19927.7|19912.7|218
1599037800000|2020-09-02 09:10:00|19952.7|19937.7|19952.7|19937.7|19972.7|19957.7|19952.7|19937.7|320
1599038100000|2020-09-02 09:15:00|19957.7|19942.7|19972.7|19957.7|19972.7|19957.7|19952.7|19937.7|122
1599038400000|2020-09-02 09:20:00|19967.7|19952.7|19977.7|19962.7|19987.7|19972.7|19962.7|19947.7|195
1599038700000|2020-09-02 09:25:00|19982.7|19967.7|19977.7|19962.7|19992.7|19977.7|19972.7|19957.7|201
1599039000000|2020-09-02 09:30:00|19982.7|19967.7|19982.7|19967.7|19987.7|19972.7|19977.7|19962.7|223
1599039300000|2020-09-02 09:35:00|19987.7|19972.7|19982.7|19967.7|19992.7|19977.7|19977.7|19962.7|197
1599039600000|2020-09-02 09:40:00|19987.7|19972.7|19952.7|19937.7|19987.7|19972.7|19952.7|19937.7|122
1599039900000|2020-09-02 09:45:00|19947.7|19932.7|19962.7|19947.7|19962.7|19947.7|19947.7|19932.7|122
1599040200000|2020-09-02 09:50:00|19967.7|19952.7|19977.7|19962.7|19982.7|19967.7|19967.7|19952.7|139
1599040500000|2020-09-02 09:55:00|19982.7|19967.7|19997.7|19982.7|19997.7|19982.7|19982.7|19967.7|156
1599040800000|2020-09-02 10:00:00|20002.7|19987.7|19992.7|19977.7|20002.7|19987.7|19992.7|19977.7|165
1599041100000|2020-09-02 10:05:00|19997.7|19982.7|20002.7|19987.7|20002.7|19987.7|19997.7|19982.7|96
1599041400000|2020-09-02 10:10:00|19997.7|19982.7|19982.7|19967.7|19997.7|19982.7|19982.7|19967.7|73
1599041700000|2020-09-02 10:15:00|19987.7|19972.7|20022.7|20007.7|20022.7|20007.7|19987.7|19972.7|204
1599042000000|2020-09-02 10:20:00|20017.7|20002.7|20022.7|20007.7|20027.7|20012.7|20012.7|19997.7|153
1599042300000|2020-09-02 10:25:00|20027.7|20012.7|20012.7|19997.7|20027.7|20012.7|20007.7|19992.7|159
1599042600000|2020-09-02 10:30:00|20007.7|19992.7|20002.7|19987.7|20022.7|20007.7|19997.7|19982.7|111
1599042900000|2020-09-02 10:35:00|20007.7|19992.7|20007.7|19992.7|20012.7|19997.7|20007.7|19992.7|48
1599043200000|2020-09-02 10:40:00|20012.7|19997.7|20032.7|20017.7|20032.7|20017.7|20012.7|19997.7|212
1599043500000|2020-09-02 10:45:00|20037.7|20022.7|20032.7|20017.7|20047.7|20032.7|20022.7|20007.7|147
1599043800000|2020-09-02 10:50:00|20037.7|20022.7|20037.7|20022.7|20052.7|20037.7|20037.7|20022.7|155
1599044100000|2020-09-02 10:55:00|20032.7|20017.7|20032.7|20017.7|20037.7|20022.7|20022.7|20007.7|113
1599044400000|2020-09-02 11:00:00|20027.7|20012.7|20027.7|20012.7|20032.7|20017.7|20012.7|19997.7|130
1599044700000|2020-09-02 11:05:00|20022.7|20007.7|20022.7|20007.7|20032.7|20017.7|20017.7|20002.7|75
1599045000000|2020-09-02 11:10:00|20012.7|19997.7|20017.7|20002.7|20027.7|20012.7|20012.7|19997.7|163
1599045300000|2020-09-02 11:15:00|20022.7|20007.7|20012.7|19997.7|20027.7|20012.7|20012.7|19997.7|100
1599045600000|2020-09-02 11:20:00|20017.7|20002.7|20017.7|20002.7|20022.7|20007.7|19997.7|19982.7|173
1599045900000|2020-09-02 11:25:00|20012.7|19997.7|19997.7|19982.7|20012.7|19997.7|19992.7|19977.7|68
1599046200000|2020-09-02 11:30:00|20002.7|19987.7|20002.7|19987.7|20017.7|20002.7|20002.7|19987.7|54
1599046500000|2020-09-02 11:35:00|20007.7|19992.7|20007.7|19992.7|20012.7|19997.7|19997.7|19982.7|85
1599046800000|2020-09-02 11:40:00|20004|19989|20004|19989|20019|20004|19999|19984|50
1599047100000|2020-09-02 11:45:00|19999|19984|19999|19984|20009|19994|19999|19984|61
1599047400000|2020-09-02 11:50:00|19994|19979|19994|19979|19994|19979|19989|19974|59
1599047700000|2020-09-02 11:55:00|19989|19974|19964|19949|19989|19974|19964|19949|131
1599048000000|2020-09-02 12:00:00|19959|19944|19964|19949|19974|19959|19959|19944|92
1599048300000|2020-09-02 12:05:00|19969|19954|19954|19939|19969|19954|19949|19934|102
1599048600000|2020-09-02 12:10:00|19959|19944|19949|19934|19959|19944|19944|19929|57
1599048900000|2020-09-02 12:15:00|19929|19914|19949|19934|19959|19944|19924|19909|172
1599049200000|2020-09-02 12:20:00|19944|19929|19959|19944|19964|19949|19939|19924|102
1599049500000|2020-09-02 12:25:00|19954|19939|19949|19934|19964|19949|19949|19934|70
1599049800000|2020-09-02 12:30:00|19944|19929|19924|19909|19944|19929|19919|19904|126
1599050100000|2020-09-02 12:35:00|19929|19914|19924|19909|19934|19919|19919|19904|55
1599050400000|2020-09-02 12:40:00|19919|19904|19894|19879|19919|19904|19894|19879|150
1599050700000|2020-09-02 12:45:00|19889|19874|19874|19859|19899|19884|19869|19854|265
1599051000000|2020-09-02 12:50:00|19879|19864|19864|19849|19879|19864|19859|19844|114
1599051300000|2020-09-02 12:55:00|19859|19844|19879|19864|19884|19869|19859|19844|142
1599051600000|2020-09-02 13:00:00|19874|19859|19869|19854|19884|19869|19859|19844|132
1599051900000|2020-09-02 13:05:00|19874|19859|19884|19869|19889|19874|19874|19859|108
1599052200000|2020-09-02 13:10:00|19889|19874|19894|19879|19894|19879|19884|19869|74
1599052500000|2020-09-02 13:15:00|19889|19874|19884|19869|19899|19884|19879|19864|71
1599052800000|2020-09-02 13:20:00|19879|19864|19879|19864|19889|19874|19879|19864|51
1599053100000|2020-09-02 13:25:00|19874|19859|19879|19864|19884|19869|19864|19849|93
1599053400000|2020-09-02 13:30:00|19869|19854|19879|19864|19889|19874|19859|19844|189
1599053700000|2020-09-02 13:35:00|19884|19869|19849|19834|19884|19869|19849|19834|303
1599054000000|2020-09-02 13:40:00|19844|19829|19849|19834|19854|19839|19814|19799|358
1599054300000|2020-09-02 13:45:00|19854|19839|19834|19819|19854|19839|19834|19819|150
1599054600000|2020-09-02 13:50:00|19829|19814|19809|19794|19829|19814|19804|19789|224
1599054900000|2020-09-02 13:55:00|19814|19799|19814|19799|19824|19809|19789|19774|283
1599055200000|2020-09-02 14:00:00|19819|19804|19854|19839|19854|19839|19819|19804|306
1599055500000|2020-09-02 14:05:00|19859|19844|19794|19779|19864|19849|19784|19769|179
1599055800000|2020-09-02 14:10:00|19797.8|19782.8|19852.8|19837.8|19852.8|19837.8|19792.8|19777.8|220
1599056100000|2020-09-02 14:15:00|19857.8|19842.8|19877.8|19862.8|19897.8|19882.8|19852.8|19837.8|252
1599056400000|2020-09-02 14:20:00|19872.8|19857.8|19847.8|19832.8|19882.8|19867.8|19842.8|19827.8|249
1599056700000|2020-09-02 14:25:00|19852.8|19837.8|19867.8|19852.8|19867.8|19852.8|19832.8|19817.8|275
1599057000000|2020-09-02 14:30:00|19862.8|19847.8|19897.8|19882.8|19902.8|19887.8|19857.8|19842.8|251
1599057300000|2020-09-02 14:35:00|19892.8|19877.8|19862.8|19847.8|19892.8|19877.8|19862.8|19847.8|182
1599057600000|2020-09-02 14:40:00|19867.8|19852.8|19852.8|19837.8|19872.8|19857.8|19827.8|19812.8|164
1599057900000|2020-09-02 14:45:00|19847.8|19832.8|19862.8|19847.8|19862.8|19847.8|19832.8|19817.8|216
1599058200000|2020-09-02 14:50:00|19867.8|19852.8|19887.8|19872.8|19892.8|19877.8|19862.8|19847.8|170
1599058500000|2020-09-02 14:55:00|19892.8|19877.8|19867.8|19852.8|19892.8|19877.8|19852.8|19837.8|180
1599058800000|2020-09-02 15:00:00|19872.8|19857.8|19872.8|19857.8|19882.8|19867.8|19867.8|19852.8|97
1599059100000|2020-09-02 15:05:00|19867.8|19852.8|19852.8|19837.8|19877.8|19862.8|19847.8|19832.8|85
1599059400000|2020-09-02 15:10:00|19847.8|19832.8|19857.8|19842.8|19872.8|19857.8|19847.8|19832.8|107
1599059700000|2020-09-02 15:15:00|19852.8|19837.8|19842.8|19827.8|19857.8|19842.8|19837.8|19822.8|165
1599060000000|2020-09-02 15:20:00|19837.8|19822.8|19807.8|19792.8|19837.8|19822.8|19807.8|19792.8|299
1599060300000|2020-09-02 15:25:00|19802.8|19787.8|19817.8|19802.8|19827.8|19812.8|19797.8|19782.8|491
1599060600000|2020-09-02 15:30:00|19812.8|19797.8|19852.8|19837.8|19857.8|19842.8|19807.8|19792.8|584
1599060900000|2020-09-02 15:35:00|19847.8|19832.8|19827.8|19812.8|19862.8|19847.8|19827.8|19812.8|321
1599061200000|2020-09-02 15:40:00|19832.8|19817.8|19847.8|19832.8|19847.8|19832.8|19822.8|19807.8|130
1599061500000|2020-09-02 15:45:00|19842.8|19827.8|19882.8|19867.8|19887.8|19872.8|19842.8|19827.8|95
1599061800000|2020-09-02 15:50:00|19887.8|19862.8|19897.8|19877.8|19897.8|19877.8|19877.8|19857.8|24
1599062100000|2020-09-02 15:55:00|19902.8|19882.8|19912.8|19887.8|19917.8|19897.8|19897.8|19877.8|64
1599062400000|2020-09-02 16:00:00|19907.8|19882.8|19902.8|19882.8|19912.8|19892.8|19902.8|19882.8|29
1599062700000|2020-09-02 16:05:00|19907.8|19887.8|19902.8|19882.8|19907.8|19887.8|19902.8|19882.8|20
1599063000000|2020-09-02 16:10:00|19907.8|19887.8|19907.8|19887.8|19907.8|19887.8|19902.8|19877.8|14
1599063300000|2020-09-02 16:15:00|19902.8|19882.8|19917.8|19892.8|19917.8|19897.8|19902.8|19882.8|26
1599063600000|2020-09-02 16:20:00|19912.8|19897.8|19922.8|19897.8|19922.8|19897.8|19907.8|19887.8|6
1599063900000|2020-09-02 16:25:00|19917.8|19902.8|19917.8|19897.8|19922.8|19902.8|19912.8|19892.8|25
1599064200000|2020-09-02 16:30:00|19912.8|19892.8|19912.8|19892.8|19912.8|19892.8|19907.8|19887.8|8
1599064500000|2020-09-02 16:35:00|19917.8|19887.8|19927.8|19902.8|19927.8|19907.8|19912.8|19887.8|56
1599064800000|2020-09-02 16:40:00|19922.8|19907.8|19927.8|19907.8|19932.8|19912.8|19922.8|19902.8|18
1599065100000|2020-09-02 16:45:00|19932.8|19902.8|19927.8|19902.8|19932.8|19912.8|19922.8|19897.8|27
1599065400000|2020-09-02 16:50:00|19922.8|19907.8|19927.8|19907.8|19927.8|19907.8|19917.8|19897.8|14
1599065700000|2020-09-02 16:55:00|19922.8|19902.8|19922.8|19902.8|19927.8|19907.8|19922.8|19902.8|11
1599066000000|2020-09-02 17:00:00|19917.8|19897.8|19922.8|19897.8|19927.8|19902.8|19917.8|19892.8|6
1599066300000|2020-09-02 17:05:00|19917.8|19902.8|19922.8|19902.8|19922.8|19902.8|19917.8|19897.8|4
1599066600000|2020-09-02 17:10:00|19927.8|19897.8|19927.8|19907.8|19932.8|19912.8|19917.8|19897.8|8
1599066900000|2020-09-02 17:15:00|19922.8|19902.8|19927.8|19907.8|19932.8|19912.8|19922.8|19902.8|8
1599067200000|2020-09-02 17:20:00|19932.8|19902.8|19942.8|19917.8|19942.8|19917.8|19932.8|19902.8|26
1599067500000|2020-09-02 17:25:00|19947.8|19922.8|19942.8|19917.8|19947.8|19922.8|19937.8|19917.8|31
1599067800000|2020-09-02 17:30:00|19937.8|19922.8|19947.8|19927.8|19952.8|19927.8|19937.8|19917.8|18
1599068100000|2020-09-02 17:35:00|19952.8|19932.8|19957.8|19932.8|19957.8|19937.8|19952.8|19932.8|7
1599068400000|2020-09-02 17:40:00|19952.8|19937.8|19952.8|19932.8|19962.8|19942.8|19952.8|19932.8|14
1599068700000|2020-09-02 17:45:00|19957.8|19937.8|19947.8|19927.8|19957.8|19937.8|19947.8|19927.8|19
1599069000000|2020-09-02 17:50:00|19952.8|19932.8|19947.8|19927.8|19952.8|19932.8|19947.8|19927.8|11
1599069300000|2020-09-02 17:55:00|19952.8|19932.8|19957.8|19932.8|19957.8|19937.8|19952.8|19927.8|11
1599069600000|2020-09-02 18:00:00|19952.8|19937.8|19947.8|19927.8|19952.8|19937.8|19932.8|19912.8|16
1599069900000|2020-09-02 18:05:00|19952.8|19922.8|19952.8|19927.8|19952.8|19927.8|19942.8|19922.8|6
1599070200000|2020-09-02 18:10:00|19957.8|19932.8|19952.8|19932.8|19957.8|19932.8|19937.8|19917.8|12
1599070500000|2020-09-02 18:15:00|19947.8|19927.8|19952.8|19927.8|19957.8|19932.8|19947.8|19922.8|11
1599070800000|2020-09-02 18:20:00|19957.8|19932.8|19957.8|19932.8|19957.8|19937.8|19947.8|19927.8|5
1599071100000|2020-09-02 18:25:00|19952.8|19937.8|19957.8|19942.8|19962.8|19942.8|19952.8|19937.8|2
1599071400000|2020-09-02 18:30:00|19952.8|19937.8|19947.8|19932.8|19952.8|19937.8|19947.8|19932.8|4
1599071700000|2020-09-02 18:35:00|19952.8|19937.8|19947.8|19932.8|19952.8|19937.8|19947.8|19932.8|5
1599072000000|2020-09-02 18:40:00|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|3
1599072300000|2020-09-02 18:45:00|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|6
1599072600000|2020-09-02 18:50:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|2
1599072900000|2020-09-02 18:55:00|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|1
1599073200000|2020-09-02 19:00:00|19952.8|19937.8|19957.8|19942.8|19957.8|19942.8|19952.8|19937.8|3
1599073500000|2020-09-02 19:05:00|19967.8|19952.8|19967.8|19952.8|19967.8|19952.8|19967.8|19952.8|12
1599073800000|2020-09-02 19:10:00|19972.8|19957.8|19977.8|19962.8|19982.8|19967.8|19972.8|19957.8|9
1599074100000|2020-09-02 19:15:00|19982.8|19967.8|19987.8|19972.8|19987.8|19972.8|19977.8|19962.8|8
1599074400000|2020-09-02 19:20:00|19992.8|19977.8|19987.8|19972.8|19997.8|19982.8|19987.8|19972.8|14
1599074700000|2020-09-02 19:25:00|19992.8|19977.8|19987.8|19972.8|19992.8|19977.8|19982.8|19967.8|17
1599075000000|2020-09-02 19:30:00|19992.8|19977.8|19987.8|19972.8|19992.8|19977.8|19987.8|19972.8|3
1599075300000|2020-09-02 19:35:00|19997.8|19982.8|20002.8|19987.8|20002.8|19987.8|19992.8|19977.8|14
1599075600000|2020-09-02 19:40:00|20007.8|19992.8|20027.8|20012.8|20027.8|20012.8|19997.8|19982.8|45
1599075900000|2020-09-02 19:45:00|20022.8|20007.8|20022.8|20007.8|20027.8|20012.8|20017.8|20002.8|17
1599076200000|2020-09-02 19:50:00|20017.8|20002.8|20022.8|20007.8|20022.8|20007.8|20012.8|19997.8|18
1599076500000|2020-09-02 19:55:00|20027.8|20012.8|20037.8|20022.8|20037.8|20022.8|20017.8|20002.8|32
1599076800000|2020-09-02 20:00:00|20031.1|19991.1|20035.4|19995.4|20038.4|19998.4|20021.7|19981.7|0
1599077100000|2020-09-02 20:05:00|20035.2|19995.2|20033.7|19993.7|20037.2|19997.2|20027.1|19987.1|0
1599077400000|2020-09-02 20:10:00|20033.9|19993.9|20036|19996|20040.8|20000.8|20033.7|19993.7|0
1599077700000|2020-09-02 20:15:00|20036.2|19996.2|20036.7|19996.7|20038.2|19998.2|20035.2|19995.2|0
1599078000000|2020-09-02 20:20:00|20036.2|19996.2|20034.7|19994.7|20036.2|19996.2|20034.3|19994.3|0
1599078300000|2020-09-02 20:25:00|20035.2|19995.2|20037.2|19997.2|20037.2|19997.2|20034.7|19994.7|0
1599078600000|2020-09-02 20:30:00|20037|19997|20034.3|19994.3|20037|19997|20028.9|19988.9|0
1599078900000|2020-09-02 20:35:00|20034|19994|20034.3|19994.3|20036|19996|20033.1|19993.1|0
1599079200000|2020-09-02 20:40:00|20034|19994|20036|19996|20037.2|19997.2|20033.1|19993.1|0
1599079500000|2020-09-02 20:45:00|20036.2|19996.2|20031.4|19991.4|20037.2|19997.2|20027.2|19987.2|0
1599079800000|2020-09-02 20:50:00|20031.6|19991.6|20021.3|19981.3|20033.8|19993.8|20020.1|19980.1|0
1599080100000|2020-09-02 20:55:00|20021.1|19981.1|20024|19984|20028.5|19988.5|20018.9|19978.9|0
1599080400000|2020-09-02 21:00:00|20026|19986|20026|19986|20027.5|19987.5|20023.5|19983.5|0
1599080700000|2020-09-02 21:05:00|20025.5|19985.5|20026|19986|20026.5|19986.5|20025|19985|0
1599081000000|2020-09-02 21:10:00|20027.8|19987.8|20027.8|19987.8|20027.8|19987.8|20027.8|19987.8|0
1599081300000|2020-09-02 21:15:00|20028.3|19988.3|20029.8|19989.8|20029.8|19989.8|20027.8|19987.8|0
1599081600000|2020-09-02 21:20:00|20030.3|19990.3|20021.4|19981.4|20030.3|19990.3|20020.9|19980.9|0
1599081900000|2020-09-02 21:25:00|20020.9|19980.9|20021.4|19981.4|20021.4|19981.4|20020.9|19980.9|0
1599082200000|2020-09-02 21:30:00|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|0
1599082500000|2020-09-02 21:35:00|20020.4|19980.4|20020.4|19980.4|20020.4|19980.4|20020.4|19980.4|0
1599083100000|2020-09-02 21:45:00|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|20020.4|19980.4|0
1599083400000|2020-09-02 21:50:00|20020.4|19980.4|20020.9|19980.9|20020.9|19980.9|20020.4|19980.4|0
1599083700000|2020-09-02 21:55:00|20020.4|19980.4|20020.4|19980.4|20020.9|19980.9|20020.4|19980.4|0
1599084000000|2020-09-02 22:00:00|20020.6|19980.6|20012.4|19972.4|20021.4|19981.4|20010.7|19970.7|0
1599084300000|2020-09-02 22:05:00|20012.2|19972.2|20006.5|19966.5|20012.2|19972.2|20004.1|19964.1|0
1599084600000|2020-09-02 22:10:00|20006.7|19966.7|20006.5|19966.5|20009.5|19969.5|20005.3|19965.3|0
1599084900000|2020-09-02 22:15:00|20006.7|19966.7|20006.5|19966.5|20009.5|19969.5|20004.7|19964.7|0
1599085200000|2020-09-02 22:20:00|20006.7|19966.7|20016|19976|20016|19976|20006.7|19966.7|0
1599085500000|2020-09-02 22:25:00|20016.2|19976.2|20021.9|19981.9|20023.1|19983.1|20016.2|19976.2|0
1599085800000|2020-09-02 22:30:00|20021.7|19981.7|20017.7|19977.7|20021.7|19981.7|20016|19976|0
1599086100000|2020-09-02 22:35:00|20017.5|19977.5|20019|19979|20019|19979|20014.8|19974.8|0
1599086400000|2020-09-02 22:40:00|20018.7|19978.7|20020.2|19980.2|20021.9|19981.9|20017.7|19977.7|0
1599086700000|2020-09-02 22:45:00|20020.3|19980.3|20021.9|19981.9|20021.9|19981.9|20020.2|19980.2|0
1599087000000|2020-09-02 22:50:00|20022|19982|20032.2|19992.2|20033.9|19993.9|20022|19982|0
1599087300000|2020-09-02 22:55:00|20032.4|19992.4|20036.4|19996.4|20038.1|19998.1|20032.4|19992.4|0
1599087600000|2020-09-02 23:00:00|20036.6|19996.6|20038.1|19998.1|20038.1|19998.1|20033.9|19993.9|0
1599087900000|2020-09-02 23:05:00|20037.9|19997.9|20039.3|19999.3|20039.3|19999.3|20035.1|19995.1|0
1599088200000|2020-09-02 23:10:00|20039.2|19999.2|20046.4|20006.4|20050.6|20010.6|20038.1|19998.1|0
1599088500000|2020-09-02 23:15:00|20046.7|20006.7|20047.7|20007.7|20050.6|20010.6|20045.2|20005.2|0
1599088800000|2020-09-02 23:20:00|20047.9|20007.9|20054.8|20014.8|20056|20016|20047.9|20007.9|0
1599089100000|2020-09-02 23:25:00|20055|20015|20054.1|20014.1|20058.3|20018.3|20052.4|20012.4|0
1599089400000|2020-09-02 23:30:00|20053.9|20013.9|20060.7|20020.7|20062.5|20022.5|20051.2|20011.2|0
1599089700000|2020-09-02 23:35:00|20060.5|20020.5|20058.3|20018.3|20063.7|20023.7|20056.6|20016.6|0
1599090000000|2020-09-02 23:40:00|20058.5|20018.5|20063.7|20023.7|20067.8|20027.8|20058.5|20018.5|0
1599090300000|2020-09-02 23:45:00|20063.2|20023.2|20054.3|20014.3|20063.2|20023.2|20052.4|20012.4|0
1599090600000|2020-09-02 23:50:00|20054.5|20014.5|20048.4|20008.4|20055.5|20015.5|20048.4|20008.4|0
1599090900000|2020-09-02 23:55:00|20048.7|20008.7|20052.6|20012.6|20056.8|20016.8|20047.2|20007.2|0
1599091200000|2020-09-03 00:00:00|20052.4|20012.4|20040.1|20000.1|20052.4|20012.4|20028.8|19988.8|0
1599091500000|2020-09-03 00:05:00|20040.3|20000.3|20040.1|20000.1|20041.3|20001.3|20030.5|19990.5|0
1599091800000|2020-09-03 00:10:00|20040|20000|20040.1|20000.1|20046|20006|20037.1|19997.1|0
1599092100000|2020-09-03 00:15:00|20039.9|19999.9|20017.5|19977.5|20054.7|20014.7|20015|19975|0
1599092400000|2020-09-03 00:20:00|20017.6|19977.6|20017.5|19977.5|20028.7|19988.7|20011.6|19971.6|0
1599092700000|2020-09-03 00:25:00|20017.7|19977.7|20019.1|19979.1|20025.8|19985.8|20011.4|19971.4|0
1599093000000|2020-09-03 00:30:00|20019.2|19979.2|20003.5|19963.5|20019.4|19979.4|19997.9|19957.9|0
1599093300000|2020-09-03 00:35:00|20006.2|19966.2|20003.7|19963.7|20014.7|19974.7|20003.5|19963.5|0
1599093600000|2020-09-03 00:40:00|20003.9|19963.9|20003.7|19963.7|20009.5|19969.5|20003.5|19963.5|0
1599093900000|2020-09-03 00:45:00|20003.5|19963.5|19983.3|19943.3|20003.9|19963.9|19983.3|19943.3|0
1599094200000|2020-09-03 00:50:00|19983.2|19943.2|19983.3|19943.3|19994.8|19954.8|19977.9|19937.9|0
1599094500000|2020-09-03 00:55:00|19983.2|19943.2|19965.3|19925.3|19988.9|19948.9|19965|19925|0
1599094800000|2020-09-03 01:00:00|19965.1|19925.1|19963.1|19923.1|19976.8|19936.8|19953.8|19913.8|0
1599095100000|2020-09-03 01:05:00|19964.1|19924.1|19962.8|19922.8|19966.1|19926.1|19954.3|19914.3|0
1599095400000|2020-09-03 01:10:00|19963.8|19923.8|19956.6|19916.6|19965.4|19925.4|19948.1|19908.1|0
1599095700000|2020-09-03 01:15:00|19955.6|19915.6|19948.5|19908.5|19959.1|19919.1|19942.3|19902.3|0
1599096000000|2020-09-03 01:20:00|19948.3|19908.3|19965.4|19925.4|19965.4|19925.4|19948.3|19908.3|0
1599096300000|2020-09-03 01:25:00|19965.6|19925.6|19971.2|19931.2|19971.5|19931.5|19965.4|19925.4|0
1599096600000|2020-09-03 01:30:00|19971.4|19931.4|19960.5|19920.5|19971.4|19931.4|19948.7|19908.7|0
1599096900000|2020-09-03 01:35:00|19960.4|19920.4|19977.4|19937.4|19977.6|19937.6|19954.7|19914.7|0
1599097200000|2020-09-03 01:40:00|19977.3|19937.3|19983.3|19943.3|19983.5|19943.5|19972|19932|0
1599097500000|2020-09-03 01:45:00|19983.7|19943.7|20000.1|19960.1|20000.4|19960.4|19977.9|19937.9|0
1599097800000|2020-09-03 01:50:00|20000.3|19960.3|20005.9|19965.9|20005.9|19965.9|19999.8|19959.8|0
1599098100000|2020-09-03 01:55:00|20006|19966|20011.9|19971.9|20017.4|19977.4|20000.1|19960.1|0
1599098400000|2020-09-03 02:00:00|20012.1|19972.1|20006.6|19966.6|20014.7|19974.7|19997.9|19957.9|0
1599098700000|2020-09-03 02:05:00|20006.7|19966.7|20023.1|19983.1|20028.7|19988.7|20006.7|19966.7|0
1599099000000|2020-09-03 02:10:00|20023|19983|20007|19967|20023.1|19983.1|20006.8|19966.8|0
1599099300000|2020-09-03 02:15:00|20006.8|19966.8|19995.8|19955.8|20007|19967|19995.5|19955.5|0
1599099600000|2020-09-03 02:20:00|19995.9|19955.9|20007.6|19967.6|20007.6|19967.6|19995.9|19955.9|0
1599099900000|2020-09-03 02:25:00|20012.9|19972.9|20012.9|19972.9|20018.5|19978.5|20004.8|19964.8|0
1599100200000|2020-09-03 02:30:00|20013|19973|20012.4|19972.4|20018.8|19978.8|20007|19967|0
1599100500000|2020-09-03 02:35:00|20012.6|19972.6|19989.9|19949.9|20018.3|19978.3|19989.5|19949.5|0
1599100800000|2020-09-03 02:40:00|19989.8|19949.8|20000.9|19960.9|20001.1|19961.1|19984.3|19944.3|0
1599101100000|2020-09-03 02:45:00|20000.7|19960.7|19995.3|19955.3|20001.4|19961.4|19989.7|19949.7|0
1599101400000|2020-09-03 02:50:00|19995.4|19955.4|19983.8|19943.8|19995.8|19955.8|19980.8|19940.8|0
1599101700000|2020-09-03 02:55:00|19983.9|19943.9|19995|19955|19995.1|19955.1|19983.5|19943.5|0
1599102000000|2020-09-03 03:00:00|19995.1|19955.1|19983.6|19943.6|19997.8|19957.8|19978.2|19938.2|0
1599102300000|2020-09-03 03:05:00|19983.5|19943.5|19980.5|19940.5|19989.4|19949.4|19978|19938|0
1599102600000|2020-09-03 03:10:00|19983.2|19943.2|19966.7|19926.7|19983.2|19943.2|19966.2|19926.2|0
1599102900000|2020-09-03 03:15:00|19966.8|19926.8|19955.6|19915.6|19972.3|19932.3|19949.7|19909.7|0
1599103200000|2020-09-03 03:20:00|19954.7|19914.7|19951.7|19911.7|19957.6|19917.6|19948.9|19908.9|0
1599103500000|2020-09-03 03:25:00|19950.7|19910.7|19966|19926|19966.2|19926.2|19949.1|19909.1|0
1599103800000|2020-09-03 03:30:00|19965|19925|19977.4|19937.4|19977.4|19937.4|19960.4|19920.4|0
1599104100000|2020-09-03 03:35:00|19977.5|19937.5|19966.6|19926.6|19977.5|19937.5|19966.6|19926.6|0
1599104400000|2020-09-03 03:40:00|19966.7|19926.7|19972.1|19932.1|19977.5|19937.5|19966.7|19926.7|0
1599104700000|2020-09-03 03:45:00|19972.2|19932.2|19977.7|19937.7|19977.7|19937.7|19971.9|19931.9|0
1599105000000|2020-09-03 03:50:00|19977.5|19937.5|19971.9|19931.9|19977.7|19937.7|19971.8|19931.8|0
1599105300000|2020-09-03 03:55:00|19972.1|19932.1|19977.2|19937.2|19977.2|19937.2|19971.5|19931.5|0
1599105600000|2020-09-03 04:00:00|19977.1|19937.1|19959.8|19919.8|19977.1|19937.1|19954.1|19914.1|0
1599105900000|2020-09-03 04:05:00|19959.9|19919.9|19968.7|19928.7|19971.5|19931.5|19959.9|19919.9|0
1599106200000|2020-09-03 04:10:00|19969.7|19929.7|19971.3|19931.3|19971.5|19931.5|19965.6|19925.6|0
1599106500000|2020-09-03 04:15:00|19971.2|19931.2|19960.1|19920.1|19971.2|19931.2|19959.7|19919.7|0
1599106800000|2020-09-03 04:20:00|19960.3|19920.3|19960.3|19920.3|19960.5|19920.5|19960|19920|0
1599107100000|2020-09-03 04:25:00|19960.2|19920.2|19965.7|19925.7|19966|19926|19960.2|19920.2|0
1599107400000|2020-09-03 04:30:00|19965.9|19925.9|19965.9|19925.9|19966|19926|19965.6|19925.6|0
1599107700000|2020-09-03 04:35:00|19965.8|19925.8|19971|19931|19971.3|19931.3|19965.4|19925.4|0
1599108000000|2020-09-03 04:40:00|19971.1|19931.1|19970.2|19930.2|19976.6|19936.6|19964.5|19924.5|0
1599108300000|2020-09-03 04:45:00|19970.4|19930.4|19975.1|19935.1|19975.8|19935.8|19969.7|19929.7|0
1599108600000|2020-09-03 04:50:00|19975|19935|19969.4|19929.4|19975|19935|19963.9|19923.9|0
1599108900000|2020-09-03 04:55:00|19969.5|19929.5|19969.7|19929.7|19972.2|19932.2|19963.9|19923.9|0
1599109200000|2020-09-03 05:00:00|19969.5|19929.5|19961|19921|19972.8|19932.8|19958.2|19918.2|0
1599109500000|2020-09-03 05:05:00|19960|19920|19970.1|19930.1|19970.2|19930.2|19958.3|19918.3|0
1599109800000|2020-09-03 05:10:00|19970|19930|19964|19924|19970.2|19930.2|19963.9|19923.9|0
1599110100000|2020-09-03 05:15:00|19964.1|19924.1|19964.6|19924.6|19970|19930|19953.1|19913.1|0
1599110400000|2020-09-03 05:20:00|19965.5|19925.5|19974.8|19934.8|19980.7|19940.7|19965.5|19925.5|0
1599110700000|2020-09-03 05:25:00|19975|19935|19975.1|19935.1|19980.9|19940.9|19975|19935|0
1599111000000|2020-09-03 05:30:00|19975|19935|19952|19912|19975|19935|19946.8|19906.8|0
1599111300000|2020-09-03 05:35:00|19953.9|19913.9|19956.8|19916.8|19968.3|19928.3|19951.2|19911.2|0
1599111600000|2020-09-03 05:40:00|19956.9|19916.9|19942.6|19902.6|19962.2|19922.2|19939.7|19899.7|0
1599111900000|2020-09-03 05:45:00|19941.6|19901.6|19930.1|19890.1|19945.7|19905.7|19929.4|19889.4|0
1599112200000|2020-09-03 05:50:00|19930|19890|19941.1|19901.1|19941.1|19901.1|19924.8|19884.8|0
1599112500000|2020-09-03 05:55:00|19941.2|19901.2|19935.5|19895.5|19941.2|19901.2|19924.6|19884.6|0
1599112800000|2020-09-03 06:00:00|19935.6|19895.6|19952.8|19937.8|19962.8|19947.8|19935.5|19895.5|35
1599113100000|2020-09-03 06:05:00|19947.8|19932.8|19987.8|19972.8|19992.8|19977.8|19947.8|19932.8|24
1599113400000|2020-09-03 06:10:00|20002.8|19987.8|19997.8|19982.8|20002.8|19987.8|19987.8|19972.8|21
1599113700000|2020-09-03 06:15:00|20007.8|19992.8|19997.8|19982.8|20017.8|20002.8|19992.8|19977.8|53
1599114000000|2020-09-03 06:20:00|20007.8|19992.8|20022.8|20007.8|20022.8|20007.8|20007.8|19992.8|16
1599114300000|2020-09-03 06:25:00|20017.8|20002.8|20022.8|20007.8|20022.8|20007.8|20017.8|20002.8|8
1599114600000|2020-09-03 06:30:00|20012.8|19997.8|19992.8|19977.8|20012.8|19997.8|19992.8|19977.8|20
1599114900000|2020-09-03 06:35:00|19997.8|19982.8|19992.8|19977.8|19997.8|19982.8|19987.8|19972.8|9
1599115200000|2020-09-03 06:40:00|19987.8|19972.8|19987.8|19972.8|19987.8|19972.8|19987.8|19972.8|4
1599115500000|2020-09-03 06:45:00|19992.8|19977.8|19992.8|19977.8|19992.8|19977.8|19992.8|19977.8|8
1599115800000|2020-09-03 06:50:00|20002.8|19987.8|20017.8|20002.8|20017.8|20002.8|20002.8|19987.8|17
1599116100000|2020-09-03 06:55:00|20022.8|20007.8|20007.8|19992.8|20037.8|20022.8|20007.8|19992.8|47
1599116400000|2020-09-03 07:00:00|20022.8|20007.8|20042.8|20027.8|20062.8|20047.8|20007.8|19992.8|711
1599116700000|2020-09-03 07:05:00|20047.8|20032.8|20057.8|20042.8|20082.8|20067.8|20042.8|20027.8|669
1599117000000|2020-09-03 07:10:00|20062.8|20047.8|20052.8|20037.8|20087.8|20072.8|20037.8|20022.8|380
1599117300000|2020-09-03 07:15:00|20057.8|20042.8|20017.8|20002.8|20077.8|20062.8|20017.8|20002.8|245
1599117600000|2020-09-03 07:20:00|20012.8|19997.8|20092.8|20077.8|20092.8|20077.8|20012.8|19997.8|292
1599117900000|2020-09-03 07:25:00|20087.8|20072.8|20057.8|20042.8|20102.8|20087.8|20057.8|20042.8|250
1599118200000|2020-09-03 07:30:00|20062.8|20047.8|20067.8|20052.8|20087.8|20072.8|20037.8|20022.8|474
1599118500000|2020-09-03 07:35:00|20072.8|20057.8|20082.8|20067.8|20092.8|20077.8|20067.8|20052.8|183
1599118800000|2020-09-03 07:40:00|20077.4|20062.4|20092.4|20077.4|20102.4|20087.4|20077.4|20062.4|200
1599119100000|2020-09-03 07:45:00|20097.4|20082.4|20102.4|20087.4|20107.4|20092.4|20092.4|20077.4|269
1599119400000|2020-09-03 07:50:00|20097.4|20082.4|20107.4|20092.4|20117.4|20102.4|20097.4|20082.4|233
1599119700000|2020-09-03 07:55:00|20112.4|20097.4|20092.4|20077.4|20112.4|20097.4|20087.4|20072.4|202
1599120000000|2020-09-03 08:00:00|20087.4|20072.4|20137.4|20122.4|20137.4|20122.4|20087.4|20072.4|268
1599120300000|2020-09-03 08:05:00|20142.4|20127.4|20102.4|20087.4|20142.4|20127.4|20097.4|20082.4|251
1599120600000|2020-09-03 08:10:00|20107.4|20092.4|20132.4|20117.4|20137.4|20122.4|20107.4|20092.4|180
1599120900000|2020-09-03 08:15:00|20127.4|20112.4|20137.4|20122.4|20142.4|20127.4|20127.4|20112.4|176
1599121200000|2020-09-03 08:20:00|20142.4|20127.4|20102.4|20087.4|20142.4|20127.4|20097.4|20082.4|135
1599121500000|2020-09-03 08:25:00|20107.4|20092.4|20087.4|20072.4|20112.4|20097.4|20077.4|20062.4|168
1599121800000|2020-09-03 08:30:00|20092.4|20077.4|20087.4|20072.4|20107.4|20092.4|20082.4|20067.4|115
1599122100000|2020-09-03 08:35:00|20082.4|20067.4|20047.4|20032.4|20087.4|20072.4|20047.4|20032.4|143
1599122400000|2020-09-03 08:40:00|20052.4|20037.4|20047.4|20032.4|20057.4|20042.4|20042.4|20027.4|118
1599122700000|2020-09-03 08:45:00|20042.4|20027.4|20047.4|20032.4|20057.4|20042.4|20037.4|20022.4|114
1599123000000|2020-09-03 08:50:00|20052.4|20037.4|20067.4|20052.4|20067.4|20052.4|20052.4|20037.4|72
1599123300000|2020-09-03 08:55:00|20072.4|20057.4|20047.4|20032.4|20072.4|20057.4|20047.4|20032.4|48
1599123600000|2020-09-03 09:00:00|20052.4|20037.4|20027.4|20012.4|20052.4|20037.4|20017.4|20002.4|172
1599123900000|2020-09-03 09:05:00|20022.4|20007.4|20027.4|20012.4|20062.4|20047.4|20022.4|20007.4|174
1599124200000|2020-09-03 09:10:00|20032.4|20017.4|20042.4|20027.4|20042.4|20027.4|20032.4|20017.4|69
1599124500000|2020-09-03 09:15:00|20032.4|20017.4|20042.4|20027.4|20052.4|20037.4|20027.4|20012.4|76
1599124800000|2020-09-03 09:20:00|20047.4|20032.4|20027.4|20012.4|20047.4|20032.4|20022.4|20007.4|40
1599125100000|2020-09-03 09:25:00|20032.4|20017.4|20037.4|20022.4|20047.4|20032.4|20032.4|20017.4|41
1599125400000|2020-09-03 09:30:00|20032.4|20017.4|20042.4|20027.4|20042.4|20027.4|20027.4|20012.4|54
1599125700000|2020-09-03 09:35:00|20047.4|20032.4|20062.4|20047.4|20062.4|20047.4|20027.4|20012.4|97
1599126000000|2020-09-03 09:40:00|20057.4|20042.4|20042.4|20027.4|20057.4|20042.4|20042.4|20027.4|70
1599126300000|2020-09-03 09:45:00|20032.4|20017.4|20017.4|20002.4|20032.4|20017.4|20012.4|19997.4|139
1599126600000|2020-09-03 09:50:00|20012.4|19997.4|20027.4|20012.4|20037.4|20022.4|20012.4|19997.4|64
1599126900000|2020-09-03 09:55:00|20032.4|20017.4|19997.4|19982.4|20037.4|20022.4|19997.4|19982.4|186
1599127200000|2020-09-03 10:00:00|20002.4|19987.4|19987.4|19972.4|20002.4|19987.4|19987.4|19972.4|139
1599127500000|2020-09-03 10:05:00|19982.4|19967.4|19992.4|19977.4|20002.4|19987.4|19977.4|19962.4|175
1599127800000|2020-09-03 10:10:00|19997.4|19982.4|19997.4|19982.4|20007.4|19992.4|19997.4|19982.4|64
1599128100000|2020-09-03 10:15:00|20007.4|19992.4|20007.4|19992.4|20007.4|19992.4|19992.4|19977.4|141
1599128400000|2020-09-03 10:20:00|20002.4|19987.4|20022.4|20007.4|20022.4|20007.4|20002.4|19987.4|52
1599128700000|2020-09-03 10:25:00|20027.4|20012.4|20027.4|20012.4|20032.4|20017.4|20027.4|20012.4|118
1599129000000|2020-09-03 10:30:00|20032.4|20017.4|20037.4|20022.4|20037.4|20022.4|20027.4|20012.4|60
1599129300000|2020-09-03 10:35:00|20047.4|20032.4|20062.4|20047.4|20067.4|20052.4|20047.4|20032.4|68
1599129600000|2020-09-03 10:40:00|20057.4|20042.4|20037.4|20022.4|20062.4|20047.4|20037.4|20022.4|73
1599129900000|2020-09-03 10:45:00|20042.4|20027.4|20047.4|20032.4|20047.4|20032.4|20037.4|20022.4|75
1599130200000|2020-09-03 10:50:00|20052.4|20037.4|20047.4|20032.4|20052.4|20037.4|20032.4|20017.4|54
1599130500000|2020-09-03 10:55:00|20042.4|20027.4|20027.4|20012.4|20042.4|20027.4|20027.4|20012.4|76
1599130800000|2020-09-03 11:00:00|20032.4|20017.4|20062.4|20047.4|20062.4|20047.4|20032.4|20017.4|81
1599131100000|2020-09-03 11:05:00|20067.4|20052.4|20072.4|20057.4|20082.4|20067.4|20067.4|20052.4|136
1599131400000|2020-09-03 11:10:00|20067.4|20052.4|20072.4|20057.4|20077.4|20062.4|20062.4|20047.4|174
1599131700000|2020-09-03 11:15:00|20077.4|20062.4|20087.4|20072.4|20087.4|20072.4|20062.4|20047.4|242
1599132000000|2020-09-03 11:20:00|20082.4|20067.4|20057.4|20042.4|20082.4|20067.4|20052.4|20037.4|155
1599132300000|2020-09-03 11:25:00|20052.4|20037.4|19997.4|19982.4|20052.4|20037.4|19997.4|19982.4|215
1599132600000|2020-09-03 11:30:00|19992.4|19977.4|19992.4|19977.4|20002.4|19987.4|19987.4|19972.4|116
1599132900000|2020-09-03 11:35:00|19987.4|19972.4|20007.4|19992.4|20007.4|19992.4|19987.4|19972.4|90
1599133200000|2020-09-03 11:40:00|20009.7|19994.7|19999.7|19984.7|20009.7|19994.7|19994.7|19979.7|51
1599133500000|2020-09-03 11:45:00|20004.7|19989.7|20014.7|19999.7|20014.7|19999.7|20004.7|19989.7|51
1599133800000|2020-09-03 11:50:00|20009.7|19994.7|19979.7|19964.7|20009.7|19994.7|19979.7|19964.7|82
1599134100000|2020-09-03 11:55:00|19974.7|19959.7|19974.7|19959.7|19979.7|19964.7|19964.7|19949.7|124
1599134400000|2020-09-03 12:00:00|19969.7|19954.7|19984.7|19969.7|19989.7|19974.7|19969.7|19954.7|71
1599134700000|2020-09-03 12:05:00|19979.7|19964.7|19964.7|19949.7|19994.7|19979.7|19964.7|19949.7|66
1599135000000|2020-09-03 12:10:00|19959.7|19944.7|19959.7|19944.7|19969.7|19954.7|19959.7|19944.7|104
1599135300000|2020-09-03 12:15:00|19954.7|19939.7|19934.7|19919.7|19964.7|19949.7|19929.7|19914.7|277
1599135600000|2020-09-03 12:20:00|19929.7|19914.7|19939.7|19924.7|19939.7|19924.7|19914.7|19899.7|155
1599135900000|2020-09-03 12:25:00|19944.7|19929.7|19979.7|19964.7|19979.7|19964.7|19944.7|19929.7|71
1599136200000|2020-09-03 12:30:00|19984.7|19969.7|19989.7|19974.7|19989.7|19974.7|19969.7|19954.7|113
1599136500000|2020-09-03 12:35:00|19994.7|19979.7|19999.7|19984.7|20004.7|19989.7|19989.7|19974.7|163
1599136800000|2020-09-03 12:40:00|19994.7|19979.7|19984.7|19969.7|19999.7|19984.7|19974.7|19959.7|104
1599137100000|2020-09-03 12:45:00|19989.7|19974.7|19989.7|19974.7|19989.7|19974.7|19984.7|19969.7|74
1599137400000|2020-09-03 12:50:00|19994.7|19979.7|19984.7|19969.7|19994.7|19979.7|19974.7|19959.7|119
1599137700000|2020-09-03 12:55:00|19994.7|19979.7|19989.7|19974.7|19994.7|19979.7|19979.7|19964.7|39
1599138000000|2020-09-03 13:00:00|19984.7|19969.7|19979.7|19964.7|19984.7|19969.7|19954.7|19939.7|96
1599138300000|2020-09-03 13:05:00|19984.7|19969.7|19969.7|19954.7|19984.7|19969.7|19964.7|19949.7|73
1599138600000|2020-09-03 13:10:00|19964.7|19949.7|19964.7|19949.7|19974.7|19959.7|19959.7|19944.7|69
1599138900000|2020-09-03 13:15:00|19969.7|19954.7|19949.7|19934.7|19974.7|19959.7|19949.7|19934.7|50
1599139200000|2020-09-03 13:20:00|19954.7|19939.7|19949.7|19934.7|19959.7|19944.7|19944.7|19929.7|89
1599139500000|2020-09-03 13:25:00|19954.7|19939.7|19949.7|19934.7|19964.7|19949.7|19949.7|19934.7|76
1599139800000|2020-09-03 13:30:00|19954.7|19939.7|19949.7|19934.7|19969.7|19954.7|19939.7|19924.7|242
1599140100000|2020-09-03 13:35:00|19944.7|19929.7|19974.7|19959.7|19974.7|19959.7|19939.7|19924.7|165
1599140400000|2020-09-03 13:40:00|19969.7|19954.7|19929.7|19914.7|19969.7|19954.7|19919.7|19904.7|147
1599140700000|2020-09-03 13:45:00|19934.7|19919.7|19954.7|19939.7|19969.7|19954.7|19919.7|19904.7|153
1599141000000|2020-09-03 13:50:00|19944.7|19929.7|19929.7|19914.7|19954.7|19939.7|19914.7|19899.7|175
1599141300000|2020-09-03 13:55:00|19934.7|19919.7|19974.7|19959.7|19989.7|19974.7|19934.7|19919.7|188
1599141600000|2020-09-03 14:00:00|19969.7|19954.7|19989.7|19974.7|20004.7|19989.7|19969.7|19954.7|245
1599141900000|2020-09-03 14:05:00|19984.7|19969.7|19934.7|19919.7|19984.7|19969.7|19934.7|19919.7|162
1599142200000|2020-09-03 14:10:00|19939.7|19924.7|19944.7|19929.7|19949.7|19934.7|19924.7|19909.7|132
1599142500000|2020-09-03 14:15:00|19939.7|19924.7|19879.7|19864.7|19939.7|19924.7|19869.7|19854.7|348
1599142800000|2020-09-03 14:20:00|19884.7|19869.7|19844.7|19829.7|19889.7|19874.7|19839.7|19824.7|488
1599143100000|2020-09-03 14:25:00|19849.7|19834.7|19849.7|19834.7|19874.7|19859.7|19834.7|19819.7|577
1599143400000|2020-09-03 14:30:00|19844.7|19829.7|19839.7|19824.7|19874.7|19859.7|19819.7|19804.7|716
1599143700000|2020-09-03 14:35:00|19834.7|19819.7|19814.7|19799.7|19854.7|19839.7|19804.7|19789.7|833
1599144000000|2020-09-03 14:40:00|19819.7|19804.7|19784.7|19769.7|19824.7|19809.7|19779.7|19764.7|326
1599144300000|2020-09-03 14:45:00|19779.7|19764.7|19734.7|19719.7|19794.7|19779.7|19729.7|19714.7|426
1599144600000|2020-09-03 14:50:00|19739.7|19724.7|19744.7|19729.7|19764.7|19749.7|19729.7|19714.7|459
1599144900000|2020-09-03 14:55:00|19739.7|19724.7|19714.7|19699.7|19744.7|19729.7|19704.7|19689.7|608
1599145200000|2020-09-03 15:00:00|19719.7|19704.7|19659.7|19644.7|19724.7|19709.7|19659.7|19644.7|588
1599145500000|2020-09-03 15:05:00|19664.7|19649.7|19609.7|19594.7|19664.7|19649.7|19599.7|19584.7|688
1599145800000|2020-09-03 15:10:00|19614.7|19599.7|19584.7|19569.7|19624.7|19609.7|19574.7|19559.7|690
1599146100000|2020-09-03 15:15:00|19579.7|19564.7|19469.7|19454.7|19584.7|19569.7|19464.7|19449.7|733
1599146400000|2020-09-03 15:20:00|19474.7|19459.7|19539.7|19524.7|19549.7|19534.7|19464.7|19449.7|983
1599146700000|2020-09-03 15:25:00|19534.7|19519.7|19534.7|19519.7|19559.7|19544.7|19524.7|19509.7|945
1599147000000|2020-09-03 15:30:00|19539.7|19524.7|19554.7|19539.7|19574.7|19559.7|19519.7|19504.7|995
1599147300000|2020-09-03 15:35:00|19549.7|19534.7|19609.7|19594.7|19609.7|19594.7|19524.7|19509.7|544
1599147600000|2020-09-03 15:40:00|19614.7|19599.7|19639.7|19624.7|19664.7|19649.7|19614.7|19599.7|256
1599147900000|2020-09-03 15:45:00|19644.7|19629.7|19649.7|19634.7|19669.7|19654.7|19634.7|19619.7|131
1599148200000|2020-09-03 15:50:00|19644.7|19624.7|19659.7|19639.7|19664.7|19639.7|19639.7|19614.7|74
1599148500000|2020-09-03 15:55:00|19654.7|19634.7|19614.7|19589.7|19654.7|19634.7|19594.7|19574.7|88
1599148800000|2020-09-03 16:00:00|19609.7|19594.7|19594.7|19569.7|19619.7|19594.7|19574.7|19554.7|92
1599149100000|2020-09-03 16:05:00|19599.7|19574.7|19609.7|19584.7|19614.7|19594.7|19579.7|19559.7|22
1599149400000|2020-09-03 16:10:00|19614.7|19589.7|19619.7|19599.7|19629.7|19604.7|19609.7|19584.7|13
1599149700000|2020-09-03 16:15:00|19614.7|19594.7|19609.7|19584.7|19629.7|19604.7|19594.7|19574.7|35
1599150000000|2020-09-03 16:20:00|19604.7|19579.7|19594.7|19569.7|19609.7|19584.7|19589.7|19569.7|25
1599150300000|2020-09-03 16:25:00|19589.7|19564.7|19574.7|19554.7|19599.7|19579.7|19574.7|19549.7|38
1599150600000|2020-09-03 16:30:00|19569.7|19549.7|19544.7|19519.7|19584.7|19559.7|19544.7|19519.7|44
1599150900000|2020-09-03 16:35:00|19539.7|19524.7|19574.7|19549.7|19579.7|19554.7|19529.7|19509.7|51
1599151200000|2020-09-03 16:40:00|19579.7|19554.7|19544.7|19519.7|19579.7|19554.7|19539.7|19519.7|31
1599151500000|2020-09-03 16:45:00|19539.7|19514.7|19514.7|19489.7|19569.7|19549.7|19514.7|19489.7|43
1599151800000|2020-09-03 16:50:00|19519.7|19494.7|19499.7|19479.7|19524.7|19499.7|19484.7|19464.7|114
1599152100000|2020-09-03 16:55:00|19494.7|19474.7|19484.7|19459.7|19519.7|19499.7|19484.7|19459.7|141
1599152400000|2020-09-03 17:00:00|19479.7|19464.7|19444.7|19424.7|19489.7|19464.7|19439.7|19419.7|115
1599152700000|2020-09-03 17:05:00|19449.7|19429.7|19489.7|19464.7|19494.7|19469.7|19449.7|19429.7|63
1599153000000|2020-09-03 17:10:00|19484.7|19459.7|19514.7|19489.7|19514.7|19494.7|19479.7|19459.7|65
1599153300000|2020-09-03 17:15:00|19509.7|19484.7|19459.7|19434.7|19509.7|19489.7|19454.7|19429.7|50
1599153600000|2020-09-03 17:20:00|19454.7|19429.7|19469.7|19444.7|19479.7|19454.7|19434.7|19414.7|52
1599153900000|2020-09-03 17:25:00|19464.7|19439.7|19499.7|19474.7|19499.7|19474.7|19454.7|19429.7|7
1599154200000|2020-09-03 17:30:00|19494.7|19469.7|19449.7|19424.7|19494.7|19469.7|19439.7|19414.7|21
1599154500000|2020-09-03 17:35:00|19454.7|19429.7|19434.7|19414.7|19459.7|19434.7|19429.7|19404.7|22
1599154800000|2020-09-03 17:40:00|19439.7|19419.7|19439.7|19414.7|19454.7|19434.7|19434.7|19409.7|15
1599155100000|2020-09-03 17:45:00|19434.7|19419.7|19434.7|19409.7|19454.7|19429.7|19434.7|19409.7|17
1599155400000|2020-09-03 17:50:00|19439.7|19414.7|19469.7|19444.7|19474.7|19449.7|19439.7|19414.7|18
1599155700000|2020-09-03 17:55:00|19464.7|19439.7|19449.7|19424.7|19464.7|19444.7|19444.7|19424.7|2
1599156000000|2020-09-03 18:00:00|19444.7|19419.7|19454.7|19429.7|19454.7|19434.7|19439.7|19414.7|4
1599156300000|2020-09-03 18:05:00|19449.7|19424.7|19454.7|19429.7|19454.7|19429.7|19434.7|19414.7|9
1599156600000|2020-09-03 18:10:00|19449.7|19424.7|19459.7|19434.7|19479.7|19454.7|19444.7|19419.7|11
1599156900000|2020-09-03 18:15:00|19454.7|19429.7|19439.7|19414.7|19454.7|19429.7|19429.7|19404.7|13
1599157200000|2020-09-03 18:20:00|19444.7|19419.7|19444.7|19419.7|19449.7|19424.7|19434.7|19414.7|9
1599157500000|2020-09-03 18:25:00|19439.7|19414.7|19459.7|19444.7|19469.7|19444.7|19439.7|19414.7|16
1599157800000|2020-09-03 18:30:00|19454.7|19439.7|19474.7|19459.7|19484.7|19469.7|19454.7|19439.7|4
1599158100000|2020-09-03 18:35:00|19469.7|19454.7|19489.7|19474.7|19494.7|19479.7|19464.7|19449.7|21
1599158400000|2020-09-03 18:40:00|19469.7|19454.7|19464.7|19449.7|19469.7|19454.7|19459.7|19444.7|5
1599158700000|2020-09-03 18:45:00|19459.7|19444.7|19449.7|19434.7|19459.7|19444.7|19449.7|19434.7|4
1599159000000|2020-09-03 18:50:00|19454.7|19439.7|19439.7|19424.7|19454.7|19439.7|19439.7|19424.7|5
1599159300000|2020-09-03 18:55:00|19429.7|19414.7|19414.7|19399.7|19429.7|19414.7|19414.7|19399.7|36
1599159600000|2020-09-03 19:00:00|19409.7|19394.7|19404.7|19389.7|19409.7|19394.7|19394.7|19379.7|38
1599159900000|2020-09-03 19:05:00|19394.7|19379.7|19399.7|19384.7|19414.7|19399.7|19379.7|19364.7|39
1599160200000|2020-09-03 19:10:00|19394.7|19379.7|19414.7|19399.7|19414.7|19399.7|19389.7|19374.7|20
1599160500000|2020-09-03 19:15:00|19419.7|19404.7|19414.7|19399.7|19429.7|19414.7|19414.7|19399.7|13
1599160800000|2020-09-03 19:20:00|19404.7|19389.7|19399.7|19384.7|19404.7|19389.7|19389.7|19374.7|5
1599161100000|2020-09-03 19:25:00|19379.7|19364.7|19389.7|19374.7|19409.7|19394.7|19379.7|19364.7|21
1599161400000|2020-09-03 19:30:00|19384.7|19369.7|19389.7|19374.7|19409.7|19394.7|19384.7|19369.7|32
1599161700000|2020-09-03 19:35:00|19399.7|19384.7|19434.7|19419.7|19434.7|19419.7|19399.7|19384.7|38
1599162000000|2020-09-03 19:40:00|19429.7|19414.7|19429.7|19414.7|19444.7|19429.7|19419.7|19404.7|33
1599162300000|2020-09-03 19:45:00|19434.7|19419.7|19424.7|19409.7|19444.7|19429.7|19424.7|19409.7|13
1599162600000|2020-09-03 19:50:00|19409.7|19394.7|19454.7|19439.7|19459.7|19444.7|19399.7|19384.7|36
1599162900000|2020-09-03 19:55:00|19459.7|19444.7|19444.7|19429.7|19464.7|19449.7|19444.7|19429.7|14
1599163200000|2020-09-03 20:00:00|19470.2|19430.2|19525.3|19485.3|19544.5|19504.5|19465.5|19425.5|0
1599163500000|2020-09-03 20:05:00|19525.5|19485.5|19545.9|19505.9|19547.6|19507.6|19515.1|19475.1|0
1599163800000|2020-09-03 20:10:00|19545.7|19505.7|19504.6|19464.6|19551.3|19511.3|19504.6|19464.6|0
1599164100000|2020-09-03 20:15:00|19505.1|19465.1|19506.6|19466.6|19509.6|19469.6|19504.2|19464.2|0
1599164400000|2020-09-03 20:20:00|19507.1|19467.1|19510.1|19470.1|19512.1|19472.1|19507.1|19467.1|0
1599164700000|2020-09-03 20:25:00|19509.6|19469.6|19508.6|19468.6|19510.1|19470.1|19506.7|19466.7|0
1599165000000|2020-09-03 20:30:00|19509.1|19469.1|19494.5|19454.5|19517|19477|19488.1|19448.1|0
1599165300000|2020-09-03 20:35:00|19494.7|19454.7|19501.2|19461.2|19501.2|19461.2|19487|19447|0
1599165600000|2020-09-03 20:40:00|19500.9|19460.9|19497|19457|19507|19467|19491.1|19451.1|0
1599165900000|2020-09-03 20:45:00|19497.2|19457.2|19503.9|19463.9|19508.3|19468.3|19497|19457|0
1599166200000|2020-09-03 20:50:00|19503.7|19463.7|19522.3|19482.3|19523.5|19483.5|19501|19461|0
1599166500000|2020-09-03 20:55:00|19522|19482|19521.5|19481.5|19530.1|19490.1|19517.6|19477.6|0
1599166800000|2020-09-03 21:00:00|19520.1|19480.1|19521.1|19481.1|19522|19482|19520.1|19480.1|0
1599167100000|2020-09-03 21:05:00|19521.5|19481.5|19518.5|19478.5|19521.5|19481.5|19518.1|19478.1|0
1599167400000|2020-09-03 21:10:00|19518.1|19478.1|19493.7|19453.7|19518.1|19478.1|19493.7|19453.7|0
1599167700000|2020-09-03 21:15:00|19494.2|19454.2|19492.2|19452.2|19494.7|19454.7|19492.2|19452.2|0
1599168000000|2020-09-03 21:20:00|19492.7|19452.7|19485.3|19445.3|19492.7|19452.7|19485.3|19445.3|0
1599168300000|2020-09-03 21:25:00|19486.8|19446.8|19484.9|19444.9|19487.3|19447.3|19483.9|19443.9|0
1599168600000|2020-09-03 21:30:00|19483.9|19443.9|19481.5|19441.5|19483.9|19443.9|19481.5|19441.5|0
1599168900000|2020-09-03 21:35:00|19481|19441|19474.6|19434.6|19481|19441|19474.6|19434.6|0
1599169200000|2020-09-03 21:40:00|19473.1|19433.1|19473.6|19433.6|19474.6|19434.6|19471.6|19431.6|0
1599169500000|2020-09-03 21:45:00|19474.6|19434.6|19469.6|19429.6|19474.6|19434.6|19469.6|19429.6|0
1599169800000|2020-09-03 21:50:00|19468.1|19428.1|19468.6|19428.6|19471.1|19431.1|19466.2|19426.2|0
1599170100000|2020-09-03 21:55:00|19469.1|19429.1|19471.1|19431.1|19476.5|19436.5|19469.1|19429.1|0
1599170400000|2020-09-03 22:00:00|19464.1|19424.1|19446|19406|19475.8|19435.8|19431.2|19391.2|0
1599170700000|2020-09-03 22:05:00|19446.2|19406.2|19419.9|19379.9|19449.5|19409.5|19412.8|19372.8|0
1599171000000|2020-09-03 22:10:00|19420.2|19380.2|19428.9|19388.9|19441.8|19401.8|19417|19377|0
1599171300000|2020-09-03 22:15:00|19429|19389|19404.5|19364.5|19431.2|19391.2|19401.6|19361.6|0
1599171600000|2020-09-03 22:20:00|19404.8|19364.8|19409.9|19369.9|19422.4|19382.4|19399.9|19359.9|0
1599171900000|2020-09-03 22:25:00|19410.1|19370.1|19421.2|19381.2|19425.3|19385.3|19407|19367|0
1599172200000|2020-09-03 22:30:00|19421.4|19381.4|19431.2|19391.2|19440.7|19400.7|19421.4|19381.4|0
1599172500000|2020-09-03 22:35:00|19431.4|19391.4|19405.7|19365.7|19439.5|19399.5|19394.5|19354.5|0
1599172800000|2020-09-03 22:40:00|19405.3|19365.3|19401.6|19361.6|19422.4|19382.4|19395.7|19355.7|0
1599173100000|2020-09-03 22:45:00|19401.8|19361.8|19406.3|19366.3|19406.3|19366.3|19383.1|19343.1|0
1599173400000|2020-09-03 22:50:00|19406.2|19366.2|19364.3|19324.3|19408.1|19368.1|19355.9|19315.9|0
1599173700000|2020-09-03 22:55:00|19364.1|19324.1|19359.1|19319.1|19379.7|19339.7|19353.2|19313.2|0
1599174000000|2020-09-03 23:00:00|19358.9|19318.9|19361.9|19321.9|19374.5|19334.5|19353.7|19313.7|0
1599174300000|2020-09-03 23:05:00|19362.1|19322.1|19314.3|19274.3|19370.3|19330.3|19286.4|19246.4|0
1599174600000|2020-09-03 23:10:00|19314.1|19274.1|19296|19256|19317.9|19277.9|19294.2|19254.2|0
1599174900000|2020-09-03 23:15:00|19295.8|19255.8|19276|19236|19300.1|19260.1|19271.6|19231.6|0
1599175200000|2020-09-03 23:20:00|19275.7|19235.7|19283.4|19243.4|19286|19246|19262.2|19222.2|0
1599175500000|2020-09-03 23:25:00|19283.6|19243.6|19289.1|19249.1|19300.1|19260.1|19281.7|19241.7|0
1599175800000|2020-09-03 23:30:00|19289.3|19249.3|19303.6|19263.6|19317.3|19277.3|19289.3|19249.3|0
1599176100000|2020-09-03 23:35:00|19303.8|19263.8|19320.2|19280.2|19324.4|19284.4|19303.8|19263.8|0
1599176400000|2020-09-03 23:40:00|19320.1|19280.1|19299.4|19259.4|19320.2|19280.2|19299.4|19259.4|0
1599176700000|2020-09-03 23:45:00|19299.2|19259.2|19287.1|19247.1|19307.7|19267.7|19285.2|19245.2|0
1599177000000|2020-09-03 23:50:00|19287.2|19247.2|19290.6|19250.6|19304.8|19264.8|19286.4|19246.4|0
1599177300000|2020-09-03 23:55:00|19290.7|19250.7|19292.3|19252.3|19294.2|19254.2|19278.1|19238.1|0
1599177600000|2020-09-04 00:00:00|19292.6|19252.6|19324.3|19284.3|19338.5|19298.5|19292.6|19252.6|0
1599177900000|2020-09-04 00:05:00|19324.5|19284.5|19349.7|19309.7|19355.1|19315.1|19318.9|19278.9|0
1599178200000|2020-09-04 00:10:00|19349.9|19309.9|19347|19307|19354.1|19314.1|19333.9|19293.9|0
1599178500000|2020-09-04 00:15:00|19347.2|19307.2|19420.6|19380.6|19420.6|19380.6|19343.5|19303.5|0
1599178800000|2020-09-04 00:20:00|19420.7|19380.7|19408.6|19368.6|19420.8|19380.8|19403.2|19363.2|0
1599179100000|2020-09-04 00:25:00|19408.7|19368.7|19419.8|19379.8|19437.5|19397.5|19408.7|19368.7|0
1599179400000|2020-09-04 00:30:00|19419.9|19379.9|19454.7|19414.7|19454.7|19414.7|19419.9|19379.9|0
1599179700000|2020-09-04 00:35:00|19453.7|19413.7|19437.1|19397.1|19459.6|19419.6|19435|19395|0
1599180000000|2020-09-04 00:40:00|19437.2|19397.2|19431.4|19391.4|19443.7|19403.7|19422.7|19382.7|0
1599180300000|2020-09-04 00:45:00|19435.4|19395.4|19459.5|19419.5|19465.2|19425.2|19430.3|19390.3|0
1599180600000|2020-09-04 00:50:00|19459.3|19419.3|19465.7|19425.7|19465.8|19425.8|19454|19414|0
1599180900000|2020-09-04 00:55:00|19465.8|19425.8|19459.1|19419.1|19471.5|19431.5|19453.6|19413.6|0
1599181200000|2020-09-04 01:00:00|19459.3|19419.3|19507.5|19467.5|19510.7|19470.7|19456.5|19416.5|0
1599181500000|2020-09-04 01:05:00|19506.5|19466.5|19533.5|19493.5|19538.8|19498.8|19504.5|19464.5|0
1599181800000|2020-09-04 01:10:00|19533.7|19493.7|19534.2|19494.2|19545.2|19505.2|19528.1|19488.1|0
1599182100000|2020-09-04 01:15:00|19534.3|19494.3|19516.3|19476.3|19540.1|19500.1|19510.6|19470.6|0
1599182400000|2020-09-04 01:20:00|19515.3|19475.3|19496|19456|19515.3|19475.3|19487.5|19447.5|0
1599182700000|2020-09-04 01:25:00|19495.9|19455.9|19498.2|19458.2|19505.2|19465.2|19486.9|19446.9|0
1599183000000|2020-09-04 01:30:00|19498|19458|19497.7|19457.7|19501|19461|19480.7|19440.7|0
1599183300000|2020-09-04 01:35:00|19497.6|19457.6|19506.1|19466.1|19512.3|19472.3|19486.1|19446.1|0
1599183600000|2020-09-04 01:40:00|19505.1|19465.1|19525.6|19485.6|19525.6|19485.6|19503.3|19463.3|0
1599183900000|2020-09-04 01:45:00|19524.6|19484.6|19520.5|19480.5|19534.4|19494.4|19520.2|19480.2|0
1599184200000|2020-09-04 01:50:00|19520.3|19480.3|19508.9|19468.9|19526.7|19486.7|19502.8|19462.8|0
1599184500000|2020-09-04 01:55:00|19509.9|19469.9|19514.8|19474.8|19517.5|19477.5|19508.2|19468.2|0
1599184800000|2020-09-04 02:00:00|19514.6|19474.6|19509|19469|19525.9|19485.9|19503.1|19463.1|0
1599185100000|2020-09-04 02:05:00|19509.2|19469.2|19509.7|19469.7|19518.8|19478.8|19506.5|19466.5|0
1599185400000|2020-09-04 02:10:00|19509.8|19469.8|19507.2|19467.2|19509.8|19469.8|19495.4|19455.4|0
1599185700000|2020-09-04 02:15:00|19507.3|19467.3|19521.6|19481.6|19530.1|19490.1|19506.9|19466.9|0
1599186000000|2020-09-04 02:20:00|19520|19480|19512.3|19472.3|19527.2|19487.2|19503.9|19463.9|0
1599186300000|2020-09-04 02:25:00|19509.7|19469.7|19506.2|19466.2|19518.6|19478.6|19503.3|19463.3|0
1599186600000|2020-09-04 02:30:00|19507.2|19467.2|19508.9|19468.9|19514.8|19474.8|19503.4|19463.4|0
1599186900000|2020-09-04 02:35:00|19509|19469|19487|19447|19509|19469|19481.6|19441.6|0
1599187200000|2020-09-04 02:40:00|19486.9|19446.9|19509.8|19469.8|19509.8|19469.8|19481.4|19441.4|0
1599187500000|2020-09-04 02:45:00|19509.7|19469.7|19481|19441|19509.8|19469.8|19481|19441|0
1599187800000|2020-09-04 02:50:00|19480.8|19440.8|19468.4|19428.4|19486.5|19446.5|19465.8|19425.8|0
1599188100000|2020-09-04 02:55:00|19467.4|19427.4|19454.5|19414.5|19467.4|19427.4|19450.9|19410.9|0
1599188400000|2020-09-04 03:00:00|19454.3|19414.3|19432|19392|19457.7|19417.7|19425.6|19385.6|0
1599188700000|2020-09-04 03:05:00|19432.9|19392.9|19432.3|19392.3|19441.4|19401.4|19426.9|19386.9|0
1599189000000|2020-09-04 03:10:00|19432.4|19392.4|19439|19399|19439|19399|19420.7|19380.7|0
1599189300000|2020-09-04 03:15:00|19438.9|19398.9|19450.4|19410.4|19450.6|19410.6|19432.9|19392.9|0
1599189600000|2020-09-04 03:20:00|19450.6|19410.6|19461.6|19421.6|19461.6|19421.6|19444.8|19404.8|0
1599189900000|2020-09-04 03:25:00|19461.7|19421.7|19450.9|19410.9|19470.7|19430.7|19450.7|19410.7|0
1599190200000|2020-09-04 03:30:00|19451.2|19411.2|19456.6|19416.6|19457.2|19417.2|19445.2|19405.2|0
1599190500000|2020-09-04 03:35:00|19456.7|19416.7|19445.6|19405.6|19456.9|19416.9|19445.2|19405.2|0
1599190800000|2020-09-04 03:40:00|19446.6|19406.6|19445.3|19405.3|19457.6|19417.6|19442.4|19402.4|0
1599191100000|2020-09-04 03:45:00|19445.5|19405.5|19449.1|19409.1|19455|19415|19439.6|19399.6|0
1599191400000|2020-09-04 03:50:00|19450.1|19410.1|19442.9|19402.9|19454.8|19414.8|19440|19400|0
1599191700000|2020-09-04 03:55:00|19442.8|19402.8|19443.1|19403.1|19443.4|19403.4|19431.3|19391.3|0
1599192000000|2020-09-04 04:00:00|19443.2|19403.2|19446.2|19406.2|19449|19409|19437.2|19397.2|0
1599192300000|2020-09-04 04:05:00|19446|19406|19445.2|19405.2|19449|19409|19434.2|19394.2|0
1599192600000|2020-09-04 04:10:00|19443.5|19403.5|19443.2|19403.2|19446.4|19406.4|19432.1|19392.1|0
1599192900000|2020-09-04 04:15:00|19443.3|19403.3|19449.4|19409.4|19452.1|19412.1|19442.9|19402.9|0
1599193200000|2020-09-04 04:20:00|19449.3|19409.3|19455.3|19415.3|19455.5|19415.5|19449.3|19409.3|0
1599193500000|2020-09-04 04:25:00|19455.4|19415.4|19460.7|19420.7|19466.8|19426.8|19455.3|19415.3|0
1599193800000|2020-09-04 04:30:00|19460.9|19420.9|19478.4|19438.4|19481.5|19441.5|19460.9|19420.9|0
1599194100000|2020-09-04 04:35:00|19478.6|19438.6|19484.3|19444.3|19490.7|19450.7|19478.4|19438.4|0
1599194400000|2020-09-04 04:40:00|19484.6|19444.6|19478.7|19438.7|19487.2|19447.2|19476.1|19436.1|0
1599194700000|2020-09-04 04:45:00|19478.8|19438.8|19481.2|19441.2|19486.9|19446.9|19473|19433|0
1599195000000|2020-09-04 04:50:00|19481.1|19441.1|19499|19459|19501.6|19461.6|19478.4|19438.4|0
1599195300000|2020-09-04 04:55:00|19498|19458|19495.9|19455.9|19502|19462|19490.5|19450.5|0
1599195600000|2020-09-04 05:00:00|19496|19456|19484.9|19444.9|19507.4|19467.4|19484.8|19444.8|0
1599195900000|2020-09-04 05:05:00|19479.5|19439.5|19494.5|19454.5|19497.5|19457.5|19479.5|19439.5|0
1599196200000|2020-09-04 05:10:00|19494.4|19454.4|19488.3|19448.3|19500.1|19460.1|19480.6|19440.6|0
1599196500000|2020-09-04 05:15:00|19488.5|19448.5|19489.9|19449.9|19498.9|19458.9|19484.1|19444.1|0
1599196800000|2020-09-04 05:20:00|19489.7|19449.7|19495.4|19455.4|19495.8|19455.8|19484.3|19444.3|0
1599197100000|2020-09-04 05:25:00|19495.3|19455.3|19501.3|19461.3|19501.6|19461.6|19489.9|19449.9|0
1599197400000|2020-09-04 05:30:00|19501.4|19461.4|19477.5|19437.5|19506.7|19466.7|19477.4|19437.4|0
1599197700000|2020-09-04 05:35:00|19477.4|19437.4|19478.8|19438.8|19478.8|19438.8|19472.1|19432.1|0
1599198000000|2020-09-04 05:40:00|19479|19439|19497.7|19457.7|19503|19463|19478.5|19438.5|0
1599198300000|2020-09-04 05:45:00|19497.8|19457.8|19525.9|19485.9|19531.2|19491.2|19497.6|19457.6|0
1599198600000|2020-09-04 05:50:00|19526|19486|19514.7|19474.7|19537|19497|19511.5|19471.5|0
1599198900000|2020-09-04 05:55:00|19514.9|19474.9|19509.1|19469.1|19515.2|19475.2|19508.8|19468.8|0
1599199200000|2020-09-04 06:00:00|19509.4|19469.4|19494.7|19479.7|19534.7|19519.7|19494.7|19469.4|48
1599199500000|2020-09-04 06:05:00|19509.7|19494.7|19544.7|19529.7|19559.7|19544.7|19509.7|19494.7|69
1599199800000|2020-09-04 06:10:00|19539.7|19524.7|19534.7|19519.7|19539.7|19524.7|19524.7|19509.7|20
1599200100000|2020-09-04 06:15:00|19529.7|19514.7|19519.7|19504.7|19534.7|19519.7|19509.7|19494.7|23
1599200400000|2020-09-04 06:20:00|19514.7|19499.7|19489.7|19474.7|19514.7|19499.7|19489.7|19474.7|22
1599200700000|2020-09-04 06:25:00|19499.7|19484.7|19489.7|19474.7|19504.7|19489.7|19489.7|19474.7|19
1599201000000|2020-09-04 06:30:00|19499.7|19484.7|19504.7|19489.7|19504.7|19489.7|19479.7|19464.7|50
1599201300000|2020-09-04 06:35:00|19499.7|19484.7|19514.7|19499.7|19514.7|19499.7|19499.7|19484.7|22
1599201600000|2020-09-04 06:40:00|19509.7|19494.7|19509.7|19494.7|19514.7|19499.7|19489.7|19474.7|37
1599201900000|2020-09-04 06:45:00|19514.7|19499.7|19509.7|19494.7|19519.7|19504.7|19499.7|19484.7|70
1599202200000|2020-09-04 06:50:00|19504.7|19489.7|19504.7|19489.7|19509.7|19494.7|19499.7|19484.7|29
1599202500000|2020-09-04 06:55:00|19499.7|19484.7|19454.7|19439.7|19499.7|19484.7|19454.7|19439.7|92
1599202800000|2020-09-04 07:00:00|19464.7|19449.7|19514.7|19499.7|19519.7|19504.7|19434.7|19419.7|1229
1599203100000|2020-09-04 07:05:00|19509.7|19494.7|19579.7|19564.7|19599.7|19584.7|19509.7|19494.7|844
1599203400000|2020-09-04 07:10:00|19584.7|19569.7|19634.7|19619.7|19644.7|19629.7|19569.7|19554.7|629
1599203700000|2020-09-04 07:15:00|19639.7|19624.7|19639.7|19624.7|19684.7|19669.7|19634.7|19619.7|669
1599204000000|2020-09-04 07:20:00|19644.7|19629.7|19689.7|19674.7|19704.7|19689.7|19639.7|19624.7|488
1599204300000|2020-09-04 07:25:00|19684.7|19669.7|19689.7|19674.7|19709.7|19694.7|19669.7|19654.7|384
1599204600000|2020-09-04 07:30:00|19699.7|19684.7|19749.7|19734.7|19759.7|19744.7|19684.7|19669.7|562
1599204900000|2020-09-04 07:35:00|19754.7|19739.7|19729.7|19714.7|19759.7|19744.7|19709.7|19694.7|279
1599205200000|2020-09-04 07:40:00|19735.5|19720.5|19735.5|19720.5|19745.5|19730.5|19720.5|19705.5|195
1599205500000|2020-09-04 07:45:00|19740.5|19725.5|19720.5|19705.5|19755.5|19740.5|19710.5|19695.5|277
1599205800000|2020-09-04 07:50:00|19725.5|19710.5|19745.5|19730.5|19755.5|19740.5|19725.5|19710.5|145
1599206100000|2020-09-04 07:55:00|19750.5|19735.5|19740.5|19725.5|19765.5|19750.5|19740.5|19725.5|230
1599206400000|2020-09-04 08:00:00|19745.5|19730.5|19730.5|19715.5|19755.5|19740.5|19730.5|19715.5|182
1599206700000|2020-09-04 08:05:00|19725.5|19710.5|19735.5|19720.5|19735.5|19720.5|19715.5|19700.5|168
1599207000000|2020-09-04 08:10:00|19725.5|19710.5|19720.5|19705.5|19725.5|19710.5|19690.5|19675.5|223
1599207300000|2020-09-04 08:15:00|19725.5|19710.5|19720.5|19705.5|19750.5|19735.5|19715.5|19700.5|278
1599207600000|2020-09-04 08:20:00|19715.5|19700.5|19695.5|19680.5|19715.5|19700.5|19695.5|19680.5|75
1599207900000|2020-09-04 08:25:00|19690.5|19675.5|19680.5|19665.5|19695.5|19680.5|19675.5|19660.5|165
1599208200000|2020-09-04 08:30:00|19675.5|19660.5|19705.5|19690.5|19705.5|19690.5|19665.5|19650.5|214
1599208500000|2020-09-04 08:35:00|19710.5|19695.5|19715.5|19700.5|19725.5|19710.5|19705.5|19690.5|160
1599208800000|2020-09-04 08:40:00|19710.5|19695.5|19680.5|19665.5|19725.5|19710.5|19680.5|19665.5|83
1599209100000|2020-09-04 08:45:00|19685.5|19670.5|19675.5|19660.5|19690.5|19675.5|19670.5|19655.5|76
1599209400000|2020-09-04 08:50:00|19680.5|19665.5|19660.5|19645.5|19690.5|19675.5|19660.5|19645.5|135
1599209700000|2020-09-04 08:55:00|19665.5|19650.5|19650.5|19635.5|19675.5|19660.5|19640.5|19625.5|137
1599210000000|2020-09-04 09:00:00|19645.5|19630.5|19640.5|19625.5|19665.5|19650.5|19640.5|19625.5|106
1599210300000|2020-09-04 09:05:00|19645.5|19630.5|19645.5|19630.5|19655.5|19640.5|19640.5|19625.5|115
1599210600000|2020-09-04 09:10:00|19640.5|19625.5|19645.5|19630.5|19650.5|19635.5|19635.5|19620.5|109
1599210900000|2020-09-04 09:15:00|19650.5|19635.5|19640.5|19625.5|19660.5|19645.5|19640.5|19625.5|97
1599211200000|2020-09-04 09:20:00|19645.5|19630.5|19670.5|19655.5|19670.5|19655.5|19645.5|19630.5|109
1599211500000|2020-09-04 09:25:00|19675.5|19660.5|19680.5|19665.5|19705.5|19690.5|19675.5|19660.5|178
1599211800000|2020-09-04 09:30:00|19675.5|19660.5|19685.5|19670.5|19685.5|19670.5|19670.5|19655.5|93
1599212100000|2020-09-04 09:35:00|19690.5|19675.5|19700.5|19685.5|19700.5|19685.5|19685.5|19670.5|101
1599212400000|2020-09-04 09:40:00|19705.5|19690.5|19730.5|19715.5|19735.5|19720.5|19705.5|19690.5|161
1599212700000|2020-09-04 09:45:00|19735.5|19720.5|19750.5|19735.5|19750.5|19735.5|19725.5|19710.5|161
1599213000000|2020-09-04 09:50:00|19755.5|19740.5|19765.5|19750.5|19775.5|19760.5|19755.5|19740.5|232
1599213300000|2020-09-04 09:55:00|19760.5|19745.5|19760.5|19745.5|19765.5|19750.5|19740.5|19725.5|151
1599213600000|2020-09-04 10:00:00|19765.5|19750.5|19765.5|19750.5|19775.5|19760.5|19760.5|19745.5|130
1599213900000|2020-09-04 10:05:00|19770.5|19755.5|19745.5|19730.5|19770.5|19755.5|19745.5|19730.5|87
1599214200000|2020-09-04 10:10:00|19740.5|19725.5|19760.5|19745.5|19775.5|19760.5|19740.5|19725.5|155
1599214500000|2020-09-04 10:15:00|19765.5|19750.5|19785.5|19770.5|19790.5|19775.5|19750.5|19735.5|160
1599214800000|2020-09-04 10:20:00|19790.5|19775.5|19760.5|19745.5|19790.5|19775.5|19760.5|19745.5|193
1599215100000|2020-09-04 10:25:00|19765.5|19750.5|19780.5|19765.5|19795.5|19780.5|19765.5|19750.5|148
1599215400000|2020-09-04 10:30:00|19775.5|19760.5|19785.5|19770.5|19785.5|19770.5|19765.5|19750.5|38
1599215700000|2020-09-04 10:35:00|19790.5|19775.5|19775.5|19760.5|19790.5|19775.5|19770.5|19755.5|67
1599216000000|2020-09-04 10:40:00|19770.5|19755.5|19765.5|19750.5|19785.5|19770.5|19765.5|19750.5|68
1599216300000|2020-09-04 10:45:00|19760.5|19745.5|19755.5|19740.5|19765.5|19750.5|19745.5|19730.5|93
1599216600000|2020-09-04 10:50:00|19760.5|19745.5|19760.5|19745.5|19765.5|19750.5|19750.5|19735.5|63
1599216900000|2020-09-04 10:55:00|19755.5|19740.5|19745.5|19730.5|19760.5|19745.5|19740.5|19725.5|58
1599217200000|2020-09-04 11:00:00|19740.5|19725.5|19715.5|19700.5|19750.5|19735.5|19705.5|19690.5|202
1599217500000|2020-09-04 11:05:00|19720.5|19705.5|19705.5|19690.5|19720.5|19705.5|19705.5|19690.5|88
1599217800000|2020-09-04 11:10:00|19700.5|19685.5|19680.5|19665.5|19700.5|19685.5|19660.5|19645.5|144
1599218100000|2020-09-04 11:15:00|19675.5|19660.5|19655.5|19640.5|19675.5|19660.5|19650.5|19635.5|133
1599218400000|2020-09-04 11:20:00|19660.5|19645.5|19660.5|19645.5|19670.5|19655.5|19635.5|19620.5|308
1599218700000|2020-09-04 11:25:00|19655.5|19640.5|19655.5|19640.5|19670.5|19655.5|19650.5|19635.5|98
1599219000000|2020-09-04 11:30:00|19660.5|19645.5|19630.5|19615.5|19660.5|19645.5|19625.5|19610.5|147
1599219300000|2020-09-04 11:35:00|19625.5|19610.5|19625.5|19610.5|19635.5|19620.5|19615.5|19600.5|151
1599219600000|2020-09-04 11:40:00|19623.8|19608.8|19603.8|19588.8|19623.8|19608.8|19598.8|19583.8|113
1599219900000|2020-09-04 11:45:00|19598.8|19583.8|19593.8|19578.8|19603.8|19588.8|19583.8|19568.8|147
1599220200000|2020-09-04 11:50:00|19588.8|19573.8|19563.8|19548.8|19588.8|19573.8|19558.8|19543.8|205
1599220500000|2020-09-04 11:55:00|19558.8|19543.8|19548.8|19533.8|19563.8|19548.8|19543.8|19528.8|161
1599220800000|2020-09-04 12:00:00|19553.8|19538.8|19588.8|19573.8|19593.8|19578.8|19553.8|19538.8|170
1599221100000|2020-09-04 12:05:00|19583.8|19568.8|19588.8|19573.8|19608.8|19593.8|19583.8|19568.8|153
1599221400000|2020-09-04 12:10:00|19593.8|19578.8|19583.8|19568.8|19593.8|19578.8|19568.8|19553.8|95
1599221700000|2020-09-04 12:15:00|19588.8|19573.8|19583.8|19568.8|19598.8|19583.8|19578.8|19563.8|71
1599222000000|2020-09-04 12:20:00|19588.8|19573.8|19608.8|19593.8|19608.8|19593.8|19588.8|19573.8|58
1599222300000|2020-09-04 12:25:00|19603.8|19588.8|19618.8|19603.8|19618.8|19603.8|19593.8|19578.8|126
1599222600000|2020-09-04 12:30:00|19623.8|19608.8|19643.8|19628.8|19668.8|19653.8|19593.8|19578.8|587
1599222900000|2020-09-04 12:35:00|19628.8|19613.8|19633.8|19618.8|19653.8|19638.8|19613.8|19598.8|196
1599223200000|2020-09-04 12:40:00|19638.8|19623.8|19673.8|19658.8|19678.8|19663.8|19628.8|19613.8|109
1599223500000|2020-09-04 12:45:00|19668.8|19653.8|19703.8|19688.8|19713.8|19698.8|19663.8|19648.8|206
1599223800000|2020-09-04 12:50:00|19698.8|19683.8|19713.8|19698.8|19718.8|19703.8|19688.8|19673.8|187
1599224100000|2020-09-04 12:55:00|19708.8|19693.8|19683.8|19668.8|19713.8|19698.8|19668.8|19653.8|135
1599224400000|2020-09-04 13:00:00|19678.8|19663.8|19718.8|19703.8|19723.8|19708.8|19678.8|19663.8|147
1599224700000|2020-09-04 13:05:00|19713.8|19698.8|19698.8|19683.8|19718.8|19703.8|19693.8|19678.8|88
1599225000000|2020-09-04 13:10:00|19693.8|19678.8|19713.8|19698.8|19713.8|19698.8|19683.8|19668.8|99
1599225300000|2020-09-04 13:15:00|19718.8|19703.8|19708.8|19693.8|19718.8|19703.8|19693.8|19678.8|70
1599225600000|2020-09-04 13:20:00|19713.8|19698.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|57
1599225900000|2020-09-04 13:25:00|19698.8|19683.8|19683.8|19668.8|19698.8|19683.8|19678.8|19663.8|115
1599226200000|2020-09-04 13:30:00|19678.8|19663.8|19703.8|19688.8|19713.8|19698.8|19658.8|19643.8|410
1599226500000|2020-09-04 13:35:00|19708.8|19693.8|19673.8|19658.8|19718.8|19703.8|19673.8|19658.8|298
1599226800000|2020-09-04 13:40:00|19678.8|19663.8|19658.8|19643.8|19703.8|19688.8|19643.8|19628.8|289
1599227100000|2020-09-04 13:45:00|19663.8|19648.8|19583.8|19568.8|19668.8|19653.8|19578.8|19563.8|455
1599227400000|2020-09-04 13:50:00|19588.8|19573.8|19568.8|19553.8|19618.8|19603.8|19558.8|19543.8|303
1599227700000|2020-09-04 13:55:00|19573.8|19558.8|19583.8|19568.8|19588.8|19573.8|19548.8|19533.8|400
1599228000000|2020-09-04 14:00:00|19578.8|19563.8|19598.8|19583.8|19618.8|19603.8|19558.8|19543.8|352
1599228300000|2020-09-04 14:05:00|19593.8|19578.8|19583.8|19568.8|19598.8|19583.8|19563.8|19548.8|240
1599228600000|2020-09-04 14:10:00|19583.6|19568.6|19543.6|19528.6|19588.6|19573.6|19538.6|19523.6|255
1599228900000|2020-09-04 14:15:00|19548.6|19533.6|19468.6|19453.6|19553.6|19538.6|19468.6|19453.6|599
1599229200000|2020-09-04 14:20:00|19473.6|19458.6|19463.6|19448.6|19498.6|19483.6|19443.6|19428.6|742
1599229500000|2020-09-04 14:25:00|19468.6|19453.6|19398.6|19383.6|19478.6|19463.6|19398.6|19383.6|791
1599229800000|2020-09-04 14:30:00|19403.6|19388.6|19398.6|19383.6|19438.6|19423.6|19388.6|19373.6|522
1599230100000|2020-09-04 14:35:00|19403.6|19388.6|19368.6|19353.6|19413.6|19398.6|19318.6|19303.6|976
1599230400000|2020-09-04 14:40:00|19363.6|19348.6|19278.6|19263.6|19368.6|19353.6|19258.6|19243.6|953
1599230700000|2020-09-04 14:45:00|19283.6|19268.6|19388.6|19373.6|19393.6|19378.6|19278.6|19263.6|888
1599231000000|2020-09-04 14:50:00|19383.6|19368.6|19413.6|19398.6|19413.6|19398.6|19338.6|19323.6|667
1599231300000|2020-09-04 14:55:00|19408.6|19393.6|19398.6|19383.6|19428.6|19413.6|19393.6|19378.6|485
1599231600000|2020-09-04 15:00:00|19403.6|19388.6|19393.6|19378.6|19413.6|19398.6|19343.6|19328.6|499
1599231900000|2020-09-04 15:05:00|19388.6|19373.6|19348.6|19333.6|19393.6|19378.6|19343.6|19328.6|354
1599232200000|2020-09-04 15:10:00|19343.6|19328.6|19363.6|19348.6|19388.6|19373.6|19323.6|19308.6|661
1599232500000|2020-09-04 15:15:00|19368.6|19353.6|19383.6|19368.6|19388.6|19373.6|19333.6|19318.6|416
1599232800000|2020-09-04 15:20:00|19378.6|19363.6|19383.6|19368.6|19408.6|19393.6|19373.6|19358.6|371
1599233100000|2020-09-04 15:25:00|19378.6|19363.6|19358.6|19343.6|19378.6|19363.6|19323.6|19308.6|841
1599233400000|2020-09-04 15:30:00|19363.6|19348.6|19393.6|19378.6|19408.6|19393.6|19363.6|19348.6|810
1599233700000|2020-09-04 15:35:00|19398.6|19383.6|19428.6|19413.6|19438.6|19423.6|19383.6|19368.6|441
1599234000000|2020-09-04 15:40:00|19423.6|19408.6|19388.6|19373.6|19433.6|19418.6|19383.6|19368.6|153
1599234300000|2020-09-04 15:45:00|19393.6|19378.6|19423.6|19408.6|19438.6|19423.6|19388.6|19373.6|124
1599234600000|2020-09-04 15:50:00|19428.6|19403.6|19493.6|19473.6|19498.6|19478.6|19408.6|19383.6|151
1599234900000|2020-09-04 15:55:00|19498.6|19468.6|19498.6|19473.6|19508.6|19483.6|19463.6|19443.6|84
1599235200000|2020-09-04 16:00:00|19493.6|19468.6|19488.6|19468.6|19513.6|19488.6|19488.6|19468.6|61
1599235500000|2020-09-04 16:05:00|19493.6|19473.6|19473.6|19448.6|19498.6|19478.6|19463.6|19443.6|46
1599235800000|2020-09-04 16:10:00|19478.6|19453.6|19478.6|19453.6|19503.6|19478.6|19463.6|19438.6|52
1599236100000|2020-09-04 16:15:00|19473.6|19458.6|19463.6|19438.6|19488.6|19463.6|19453.6|19428.6|37
1599236400000|2020-09-04 16:20:00|19458.6|19443.6|19493.6|19468.6|19498.6|19473.6|19453.6|19433.6|60
1599236700000|2020-09-04 16:25:00|19488.6|19473.6|19538.6|19513.6|19538.6|19518.6|19488.6|19468.6|79
1599237000000|2020-09-04 16:30:00|19533.6|19508.6|19538.6|19513.6|19543.6|19523.6|19518.6|19498.6|40
1599237300000|2020-09-04 16:35:00|19533.6|19518.6|19533.6|19508.6|19553.6|19528.6|19528.6|19508.6|53
1599237600000|2020-09-04 16:40:00|19538.6|19513.6|19528.6|19503.6|19543.6|19523.6|19518.6|19493.6|87
1599237900000|2020-09-04 16:45:00|19523.6|19508.6|19518.6|19493.6|19553.6|19533.6|19513.6|19493.6|52
1599238200000|2020-09-04 16:50:00|19513.6|19498.6|19498.6|19478.6|19518.6|19498.6|19488.6|19463.6|44
1599238500000|2020-09-04 16:55:00|19493.6|19473.6|19513.6|19488.6|19518.6|19498.6|19478.6|19458.6|113
1599238800000|2020-09-04 17:00:00|19508.6|19483.6|19488.6|19468.6|19513.6|19493.6|19483.6|19458.6|27
1599239100000|2020-09-04 17:05:00|19493.6|19473.6|19493.6|19468.6|19498.6|19478.6|19478.6|19453.6|33
1599239400000|2020-09-04 17:10:00|19498.6|19473.6|19493.6|19468.6|19503.6|19478.6|19473.6|19453.6|65
1599239700000|2020-09-04 17:15:00|19488.6|19473.6|19463.6|19438.6|19488.6|19473.6|19463.6|19438.6|72
1599240000000|2020-09-04 17:20:00|19468.6|19443.6|19493.6|19473.6|19503.6|19483.6|19468.6|19443.6|23
1599240300000|2020-09-04 17:25:00|19498.6|19468.6|19473.6|19453.6|19513.6|19488.6|19473.6|19453.6|21
1599240600000|2020-09-04 17:30:00|19468.6|19448.6|19463.6|19443.6|19478.6|19453.6|19453.6|19428.6|20
1599240900000|2020-09-04 17:35:00|19468.6|19438.6|19493.6|19468.6|19503.6|19478.6|19448.6|19428.6|8
1599241200000|2020-09-04 17:40:00|19498.6|19473.6|19493.6|19468.6|19503.6|19483.6|19478.6|19453.6|3
1599241500000|2020-09-04 17:45:00|19488.6|19463.6|19503.6|19478.6|19523.6|19498.6|19488.6|19463.6|8
1599241800000|2020-09-04 17:50:00|19498.6|19473.6|19513.6|19493.6|19513.6|19493.6|19478.6|19458.6|15
1599242100000|2020-09-04 17:55:00|19518.6|19488.6|19518.6|19493.6|19523.6|19498.6|19503.6|19478.6|15
1599242400000|2020-09-04 18:00:00|19513.6|19488.6|19503.6|19478.6|19533.6|19508.6|19503.6|19478.6|11
1599242700000|2020-09-04 18:05:00|19508.6|19483.6|19508.6|19483.6|19523.6|19503.6|19498.6|19473.6|4
1599243000000|2020-09-04 18:10:00|19503.6|19488.6|19493.6|19473.6|19513.6|19493.6|19493.6|19473.6|20
1599243300000|2020-09-04 18:15:00|19498.6|19478.6|19523.6|19498.6|19528.6|19508.6|19493.6|19473.6|7
1599243600000|2020-09-04 18:20:00|19518.6|19493.6|19533.6|19508.6|19538.6|19513.6|19508.6|19483.6|18
1599243900000|2020-09-04 18:25:00|19538.6|19513.6|19548.6|19533.6|19553.6|19533.6|19533.6|19513.6|9
1599244200000|2020-09-04 18:30:00|19543.6|19528.6|19543.6|19528.6|19543.6|19528.6|19538.6|19523.6|4
1599244500000|2020-09-04 18:35:00|19553.6|19538.6|19583.6|19568.6|19583.6|19568.6|19548.6|19533.6|36
1599244800000|2020-09-04 18:40:00|19588.6|19573.6|19593.6|19578.6|19608.6|19593.6|19588.6|19573.6|31
1599245100000|2020-09-04 18:45:00|19598.6|19583.6|19608.6|19593.6|19633.6|19618.6|19598.6|19583.6|35
1599245400000|2020-09-04 18:50:00|19598.6|19583.6|19588.6|19573.6|19613.6|19598.6|19588.6|19573.6|9
1599245700000|2020-09-04 18:55:00|19613.6|19598.6|19623.6|19608.6|19628.6|19613.6|19603.6|19588.6|24
1599246000000|2020-09-04 19:00:00|19633.6|19618.6|19618.6|19603.6|19633.6|19618.6|19608.6|19593.6|11
1599246300000|2020-09-04 19:05:00|19628.6|19613.6|19618.6|19603.6|19628.6|19613.6|19618.6|19603.6|19
1599246600000|2020-09-04 19:10:00|19608.6|19593.6|19608.6|19593.6|19628.6|19613.6|19608.6|19593.6|10
1599246900000|2020-09-04 19:15:00|19618.6|19603.6|19638.6|19623.6|19638.6|19623.6|19618.6|19603.6|11
1599247200000|2020-09-04 19:20:00|19648.6|19633.6|19643.6|19628.6|19653.6|19638.6|19643.6|19628.6|11
1599247500000|2020-09-04 19:25:00|19648.6|19633.6|19658.6|19643.6|19663.6|19648.6|19633.6|19618.6|18
1599247800000|2020-09-04 19:30:00|19648.6|19633.6|19618.6|19603.6|19648.6|19633.6|19613.6|19598.6|36
1599248100000|2020-09-04 19:35:00|19628.6|19613.6|19608.6|19593.6|19628.6|19613.6|19588.6|19573.6|64
1599248400000|2020-09-04 19:40:00|19603.6|19588.6|19588.6|19573.6|19608.6|19593.6|19588.6|19573.6|17
1599248700000|2020-09-04 19:45:00|19593.6|19578.6|19588.6|19573.6|19623.6|19608.6|19588.6|19573.6|36
1599249000000|2020-09-04 19:50:00|19583.6|19568.6|19598.6|19583.6|19603.6|19588.6|19583.6|19568.6|35
1599249300000|2020-09-04 19:55:00|19593.6|19578.6|19608.6|19593.6|19613.6|19598.6|19593.6|19578.6|31
1599249600000|2020-09-04 20:00:00|19609.5|19569.5|19593.3|19553.3|19624.2|19584.2|19591.5|19551.5|0
1599249900000|2020-09-04 20:05:00|19593.8|19553.8|19593.2|19553.2|19602.8|19562.8|19578.9|19538.9|0
1599250200000|2020-09-04 20:10:00|19593.4|19553.4|19567.3|19527.3|19597.4|19557.4|19556.1|19516.1|0
1599250500000|2020-09-04 20:15:00|19568.3|19528.3|19568.6|19528.6|19569.8|19529.8|19564.8|19524.8|0
1599250800000|2020-09-04 20:20:00|19570.1|19530.1|19569.6|19529.6|19570.1|19530.1|19567.6|19527.6|0
1599251100000|2020-09-04 20:25:00|19569.1|19529.1|19568.1|19528.1|19569.6|19529.6|19567.6|19527.6|0
1599251400000|2020-09-04 20:30:00|19567.9|19527.9|19575|19535|19576.2|19536.2|19552.4|19512.4|0
1599251700000|2020-09-04 20:35:00|19575.3|19535.3|19573.8|19533.8|19576.2|19536.2|19562|19522|0
1599252000000|2020-09-04 20:40:00|19573.3|19533.3|19554.8|19514.8|19573.3|19533.3|19553.6|19513.6|0
1599252300000|2020-09-04 20:45:00|19555|19515|19557.8|19517.8|19559.5|19519.5|19553.6|19513.6|0
1599252600000|2020-09-04 20:50:00|19557.5|19517.5|19554.8|19514.8|19559.5|19519.5|19553.6|19513.6|0
1599252900000|2020-09-04 20:55:00|19555|19515|19545.7|19505.7|19559.5|19519.5|19540.8|19500.8|0
1599253200000|2020-09-04 21:00:00|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|0
1599429600000|2020-09-06 22:00:00|19502.5|19462.5|19505.1|19465.1|19523.6|19483.6|19497.3|19457.3|0
1599429900000|2020-09-06 22:05:00|19505.2|19465.2|19456.5|19416.5|19512.8|19472.8|19439.1|19399.1|0
1599430200000|2020-09-06 22:10:00|19456.4|19416.4|19462.3|19422.3|19485.7|19445.7|19446.2|19406.2|0
1599430500000|2020-09-06 22:15:00|19462|19422|19402.7|19362.7|19463.5|19423.5|19381.8|19341.8|0
1599430800000|2020-09-06 22:20:00|19402.8|19362.8|19467.2|19427.2|19477.3|19437.3|19393.8|19353.8|0
1599431100000|2020-09-06 22:25:00|19467.3|19427.3|19484.6|19444.6|19487|19447|19429.6|19389.6|0
1599431400000|2020-09-06 22:30:00|19484.8|19444.8|19509.7|19469.7|19515.6|19475.6|19479.2|19439.2|0
1599431700000|2020-09-06 22:35:00|19509.6|19469.6|19524.1|19484.1|19530.2|19490.2|19497.5|19457.5|0
1599432000000|2020-09-06 22:40:00|19523.1|19483.1|19516.7|19476.7|19536.7|19496.7|19507.1|19467.1|0
1599432300000|2020-09-06 22:45:00|19516.6|19476.6|19535.5|19495.5|19539.7|19499.7|19504.2|19464.2|0
1599432600000|2020-09-06 22:50:00|19535.4|19495.4|19550.8|19510.8|19559.2|19519.2|19529.6|19489.6|0
1599432900000|2020-09-06 22:55:00|19550.6|19510.6|19532.8|19492.8|19550.6|19510.6|19532.8|19492.8|0
1599433200000|2020-09-06 23:00:00|19533.6|19493.6|19569.9|19529.9|19577.9|19537.9|19533.6|19493.6|0
1599433500000|2020-09-06 23:05:00|19569.7|19529.7|19598.9|19558.9|19610.8|19570.8|19566.3|19526.3|0
1599433800000|2020-09-06 23:10:00|19599.3|19559.3|19600.7|19560.7|19607.2|19567.2|19589.9|19549.9|0
1599434100000|2020-09-06 23:15:00|19600.5|19560.5|19567.7|19527.7|19602.5|19562.5|19564.8|19524.8|0
1599434400000|2020-09-06 23:20:00|19567.8|19527.8|19554.9|19514.9|19574.3|19534.3|19550.7|19510.7|0
1599434700000|2020-09-06 23:25:00|19554.7|19514.7|19569.8|19529.8|19585.8|19545.8|19535.8|19495.8|0
1599435000000|2020-09-06 23:30:00|19570.1|19530.1|19610.8|19570.8|19622.7|19582.7|19568.5|19528.5|0
1599435300000|2020-09-06 23:35:00|19610.9|19570.9|19603.8|19563.8|19614.4|19574.4|19597.1|19557.1|0
1599435600000|2020-09-06 23:40:00|19604.3|19564.3|19607.8|19567.8|19619.8|19579.8|19603.6|19563.6|0
1599435900000|2020-09-06 23:45:00|19608|19568|19581.6|19541.6|19608.5|19568.5|19581.6|19541.6|0
1599436200000|2020-09-06 23:50:00|19581.5|19541.5|19561.4|19521.4|19596.5|19556.5|19560.8|19520.8|0
1599436500000|2020-09-06 23:55:00|19562|19522|19557.8|19517.8|19587.6|19547.6|19550.1|19510.1|0
1599436800000|2020-09-07 00:00:00|19557.9|19517.9|19566.5|19526.5|19570.4|19530.4|19548.7|19508.7|0
1599437100000|2020-09-07 00:05:00|19566.4|19526.4|19557.8|19517.8|19581.6|19541.6|19547.1|19507.1|0
1599437400000|2020-09-07 00:10:00|19557.7|19517.7|19509.4|19469.4|19557.7|19517.7|19506.4|19466.4|0
1599437700000|2020-09-07 00:15:00|19509.6|19469.6|19530.9|19490.9|19531.8|19491.8|19478.8|19438.8|0
1599438000000|2020-09-07 00:20:00|19530.8|19490.8|19558.7|19518.7|19558.9|19518.9|19528.2|19488.2|0
1599438300000|2020-09-07 00:25:00|19558.9|19518.9|19570|19530|19587.9|19547.9|19558.8|19518.8|0
1599438600000|2020-09-07 00:30:00|19569.8|19529.8|19607|19567|19612.4|19572.4|19565|19525|0
1599438900000|2020-09-07 00:35:00|19606.8|19566.8|19600.4|19560.4|19624.3|19584.3|19594.8|19554.8|0
1599439200000|2020-09-07 00:40:00|19600.6|19560.6|19608.2|19568.2|19625.1|19585.1|19600.6|19560.6|0
1599439500000|2020-09-07 00:45:00|19608.1|19568.1|19644.2|19604.2|19647.3|19607.3|19608.1|19568.1|0
1599439800000|2020-09-07 00:50:00|19644.3|19604.3|19626.2|19586.2|19647.3|19607.3|19623.3|19583.3|0
1599440100000|2020-09-07 00:55:00|19626.1|19586.1|19620.6|19580.6|19629.2|19589.2|19609.7|19569.7|0
1599440400000|2020-09-07 01:00:00|19621.6|19581.6|19630.3|19590.3|19646.8|19606.8|19617.4|19577.4|0
1599440700000|2020-09-07 01:05:00|19630.4|19590.4|19625|19585|19647.7|19607.7|19619.4|19579.4|0
1599441000000|2020-09-07 01:10:00|19625.1|19585.1|19612.6|19572.6|19636.3|19596.3|19606.9|19566.9|0
1599441300000|2020-09-07 01:15:00|19612.7|19572.7|19583.9|19543.9|19624.2|19584.2|19583.5|19543.5|0
1599441600000|2020-09-07 01:20:00|19583.8|19543.8|19607|19567|19607|19567|19580.7|19540.7|0
1599441900000|2020-09-07 01:25:00|19606.9|19566.9|19607.7|19567.7|19610.6|19570.6|19589.7|19549.7|0
1599442200000|2020-09-07 01:30:00|19607.8|19567.8|19625|19585|19636.7|19596.7|19607.6|19567.6|0
1599442500000|2020-09-07 01:35:00|19625.1|19585.1|19630.9|19590.9|19639.5|19599.5|19613.4|19573.4|0
1599442800000|2020-09-07 01:40:00|19631.9|19591.9|19630.2|19590.2|19647.9|19607.9|19624.6|19584.6|0
1599443100000|2020-09-07 01:45:00|19630.3|19590.3|19641.9|19601.9|19647.8|19607.8|19630.1|19590.1|0
1599443400000|2020-09-07 01:50:00|19642|19602|19624.3|19584.3|19647.8|19607.8|19618.6|19578.6|0
1599443700000|2020-09-07 01:55:00|19624.2|19584.2|19629.1|19589.1|19640|19600|19617.7|19577.7|0
1599444000000|2020-09-07 02:00:00|19629.2|19589.2|19609.2|19569.2|19640.8|19600.8|19600.4|19560.4|0
1599444300000|2020-09-07 02:05:00|19609|19569|19594.5|19554.5|19612.2|19572.2|19594.5|19554.5|0
1599444600000|2020-09-07 02:10:00|19594.6|19554.6|19576.3|19536.3|19606.5|19566.5|19570.8|19530.8|0
1599444900000|2020-09-07 02:15:00|19576.4|19536.4|19553|19513|19577.5|19537.5|19553|19513|0
1599445200000|2020-09-07 02:20:00|19552.9|19512.9|19565.1|19525.1|19565.5|19525.5|19547.1|19507.1|0
1599445500000|2020-09-07 02:25:00|19565|19525|19580.3|19540.3|19583.1|19543.1|19562.5|19522.5|0
1599445800000|2020-09-07 02:30:00|19581.3|19541.3|19571.9|19531.9|19583.2|19543.2|19563|19523|0
1599446100000|2020-09-07 02:35:00|19572|19532|19578.5|19538.5|19578.5|19538.5|19563.2|19523.2|0
1599446400000|2020-09-07 02:40:00|19579.5|19539.5|19572.1|19532.1|19583.9|19543.9|19572.1|19532.1|0
1599446700000|2020-09-07 02:45:00|19571.9|19531.9|19584.3|19544.3|19590.2|19550.2|19569|19529|0
1599447000000|2020-09-07 02:50:00|19584.2|19544.2|19584.8|19544.8|19590.4|19550.4|19578.5|19538.5|0
1599447300000|2020-09-07 02:55:00|19584.9|19544.9|19590.4|19550.4|19593.3|19553.3|19578.7|19538.7|0
1599447600000|2020-09-07 03:00:00|19590.5|19550.5|19607.3|19567.3|19613.3|19573.3|19578.7|19538.7|0
1599447900000|2020-09-07 03:05:00|19607.2|19567.2|19607.2|19567.2|19618.8|19578.8|19601.7|19561.7|0
1599448200000|2020-09-07 03:10:00|19607.1|19567.1|19601.3|19561.3|19607.7|19567.7|19601.3|19561.3|0
1599448500000|2020-09-07 03:15:00|19601.2|19561.2|19613|19573|19618.6|19578.6|19601.1|19561.1|0
1599448800000|2020-09-07 03:20:00|19612.8|19572.8|19601.4|19561.4|19613.1|19573.1|19595.8|19555.8|0
1599449100000|2020-09-07 03:25:00|19601.5|19561.5|19594.9|19554.9|19601.9|19561.9|19594.7|19554.7|0
1599449400000|2020-09-07 03:30:00|19595.1|19555.1|19601.2|19561.2|19601.2|19561.2|19588.7|19548.7|0
1599449700000|2020-09-07 03:35:00|19601.3|19561.3|19600.3|19560.3|19606.7|19566.7|19600|19560|0
1599450000000|2020-09-07 03:40:00|19600.4|19560.4|19606.2|19566.2|19606.4|19566.4|19600|19560|0
1599450300000|2020-09-07 03:45:00|19606.3|19566.3|19611.6|19571.6|19611.7|19571.7|19600.4|19560.4|0
1599450600000|2020-09-07 03:50:00|19611.5|19571.5|19600.2|19560.2|19611.7|19571.7|19600.1|19560.1|0
1599450900000|2020-09-07 03:55:00|19600.3|19560.3|19606.6|19566.6|19612.6|19572.6|19600|19560|0
1599451200000|2020-09-07 04:00:00|19606.7|19566.7|19597.6|19557.6|19606.8|19566.8|19594.9|19554.9|0
1599451500000|2020-09-07 04:05:00|19596.6|19556.6|19582.7|19542.7|19596.6|19556.6|19576.4|19536.4|0
1599451800000|2020-09-07 04:10:00|19582.5|19542.5|19570.5|19530.5|19582.9|19542.9|19561.8|19521.8|0
1599452100000|2020-09-07 04:15:00|19570.6|19530.6|19565|19525|19571|19531|19559.2|19519.2|0
1599452400000|2020-09-07 04:20:00|19565.1|19525.1|19565.8|19525.8|19571.3|19531.3|19564.6|19524.6|0
1599452700000|2020-09-07 04:25:00|19568.5|19528.5|19571.5|19531.5|19571.5|19531.5|19554.1|19514.1|0
1599453000000|2020-09-07 04:30:00|19571.4|19531.4|19583.5|19543.5|19583.5|19543.5|19571.3|19531.3|0
1599453300000|2020-09-07 04:35:00|19583.3|19543.3|19583.5|19543.5|19583.8|19543.8|19577.5|19537.5|0
1599453600000|2020-09-07 04:40:00|19583.3|19543.3|19591.6|19551.6|19594.8|19554.8|19577.7|19537.7|0
1599453900000|2020-09-07 04:45:00|19591.7|19551.7|19576.6|19536.6|19594.5|19554.5|19571.4|19531.4|0
1599454200000|2020-09-07 04:50:00|19576.5|19536.5|19564.8|19524.8|19582.4|19542.4|19564.7|19524.7|0
1599454500000|2020-09-07 04:55:00|19564.7|19524.7|19559.3|19519.3|19576.6|19536.6|19559.3|19519.3|0
1599454800000|2020-09-07 05:00:00|19559.5|19519.5|19564.7|19524.7|19564.9|19524.9|19552.9|19512.9|0
1599455100000|2020-09-07 05:05:00|19564.8|19524.8|19559.5|19519.5|19576.6|19536.6|19559.2|19519.2|0
1599455400000|2020-09-07 05:10:00|19559.4|19519.4|19557|19517|19562.3|19522.3|19548.4|19508.4|0
1599455700000|2020-09-07 05:15:00|19558|19518|19548.2|19508.2|19559.6|19519.6|19542.5|19502.5|0
1599456000000|2020-09-07 05:20:00|19548.1|19508.1|19547.4|19507.4|19559.5|19519.5|19544.3|19504.3|0
1599456300000|2020-09-07 05:25:00|19547.5|19507.5|19542|19502|19558.7|19518.7|19536.2|19496.2|0
1599456600000|2020-09-07 05:30:00|19542.3|19502.3|19549.8|19509.8|19555.9|19515.9|19534.8|19494.8|0
1599456900000|2020-09-07 05:35:00|19549.6|19509.6|19543.2|19503.2|19561.2|19521.2|19537|19497|0
1599457200000|2020-09-07 05:40:00|19543.3|19503.3|19560.2|19520.2|19560.5|19520.5|19543.2|19503.2|0
1599457500000|2020-09-07 05:45:00|19560.4|19520.4|19577.3|19537.3|19588.8|19548.8|19548.4|19508.4|0
1599457800000|2020-09-07 05:50:00|19577.4|19537.4|19559.9|19519.9|19583.6|19543.6|19548.9|19508.9|0
1599458100000|2020-09-07 05:55:00|19559.8|19519.8|19553.7|19513.7|19559.8|19519.8|19533.1|19493.1|0
1599458400000|2020-09-07 06:00:00|19553.8|19513.8|19538.6|19523.6|19577.1|19553.6|19533.6|19508.1|41
1599458700000|2020-09-07 06:05:00|19548.6|19533.6|19483.6|19468.6|19553.6|19538.6|19483.6|19468.6|89
1599459000000|2020-09-07 06:10:00|19488.6|19473.6|19508.6|19493.6|19518.6|19503.6|19488.6|19473.6|30
1599459300000|2020-09-07 06:15:00|19498.6|19483.6|19523.6|19508.6|19523.6|19508.6|19488.6|19473.6|75
1599459600000|2020-09-07 06:20:00|19518.6|19503.6|19498.6|19483.6|19523.6|19508.6|19498.6|19483.6|45
1599459900000|2020-09-07 06:25:00|19493.6|19478.6|19473.6|19458.6|19498.6|19483.6|19468.6|19453.6|27
1599460200000|2020-09-07 06:30:00|19478.6|19463.6|19503.6|19488.6|19503.6|19488.6|19473.6|19458.6|55
1599460500000|2020-09-07 06:35:00|19508.6|19493.6|19498.6|19483.6|19508.6|19493.6|19498.6|19483.6|9
1599460800000|2020-09-07 06:40:00|19493.6|19478.6|19508.6|19493.6|19508.6|19493.6|19493.6|19478.6|47
1599461100000|2020-09-07 06:45:00|19513.6|19498.6|19513.6|19498.6|19528.6|19513.6|19513.6|19498.6|21
1599461400000|2020-09-07 06:50:00|19508.6|19493.6|19513.6|19498.6|19518.6|19503.6|19508.6|19493.6|10
1599461700000|2020-09-07 06:55:00|19523.6|19508.6|19538.6|19523.6|19538.6|19523.6|19523.6|19508.6|16
1599462000000|2020-09-07 07:00:00|19528.6|19513.6|19568.6|19553.6|19573.6|19558.6|19463.6|19448.6|546
1599462300000|2020-09-07 07:05:00|19563.6|19548.6|19573.6|19558.6|19583.6|19568.6|19538.6|19523.6|479
1599462600000|2020-09-07 07:10:00|19578.6|19563.6|19538.6|19523.6|19598.6|19583.6|19538.6|19523.6|289
1599462900000|2020-09-07 07:15:00|19533.6|19518.6|19518.6|19503.6|19538.6|19523.6|19483.6|19468.6|273
1599463200000|2020-09-07 07:20:00|19513.6|19498.6|19558.6|19543.6|19578.6|19563.6|19498.6|19483.6|328
1599463500000|2020-09-07 07:25:00|19563.6|19548.6|19533.6|19518.6|19578.6|19563.6|19533.6|19518.6|178
1599463800000|2020-09-07 07:30:00|19528.6|19513.6|19513.6|19498.6|19598.6|19583.6|19503.6|19488.6|435
1599464100000|2020-09-07 07:35:00|19508.6|19493.6|19523.6|19508.6|19528.6|19513.6|19493.6|19478.6|240
1599464400000|2020-09-07 07:40:00|19525.3|19510.3|19555.3|19540.3|19560.3|19545.3|19525.3|19510.3|163
1599464700000|2020-09-07 07:45:00|19560.3|19545.3|19560.3|19545.3|19580.3|19565.3|19540.3|19525.3|193
1599465000000|2020-09-07 07:50:00|19555.3|19540.3|19565.3|19550.3|19575.3|19560.3|19545.3|19530.3|75
1599465300000|2020-09-07 07:55:00|19560.3|19545.3|19570.3|19555.3|19570.3|19555.3|19550.3|19535.3|91
1599465600000|2020-09-07 08:00:00|19575.3|19560.3|19585.3|19570.3|19595.3|19580.3|19540.3|19525.3|284
1599465900000|2020-09-07 08:05:00|19575.3|19560.3|19570.3|19555.3|19610.3|19595.3|19570.3|19555.3|201
1599466200000|2020-09-07 08:10:00|19580.3|19565.3|19565.3|19550.3|19585.3|19570.3|19565.3|19550.3|137
1599466500000|2020-09-07 08:15:00|19560.3|19545.3|19550.3|19535.3|19560.3|19545.3|19540.3|19525.3|130
1599466800000|2020-09-07 08:20:00|19555.3|19540.3|19555.3|19540.3|19570.3|19555.3|19550.3|19535.3|111
1599467100000|2020-09-07 08:25:00|19560.3|19545.3|19585.3|19570.3|19590.3|19575.3|19555.3|19540.3|107
1599467400000|2020-09-07 08:30:00|19580.3|19565.3|19600.3|19585.3|19605.3|19590.3|19575.3|19560.3|169
1599467700000|2020-09-07 08:35:00|19605.3|19590.3|19605.3|19590.3|19620.3|19605.3|19595.3|19580.3|186
1599468000000|2020-09-07 08:40:00|19610.3|19595.3|19600.3|19585.3|19610.3|19595.3|19590.3|19575.3|126
1599468300000|2020-09-07 08:45:00|19595.3|19580.3|19625.3|19610.3|19625.3|19610.3|19590.3|19575.3|120
1599468600000|2020-09-07 08:50:00|19620.3|19605.3|19575.3|19560.3|19620.3|19605.3|19575.3|19560.3|118
1599468900000|2020-09-07 08:55:00|19580.3|19565.3|19575.3|19560.3|19580.3|19565.3|19555.3|19540.3|119
1599469200000|2020-09-07 09:00:00|19580.3|19565.3|19580.3|19565.3|19595.3|19580.3|19565.3|19550.3|148
1599469500000|2020-09-07 09:05:00|19570.3|19555.3|19600.3|19585.3|19600.3|19585.3|19570.3|19555.3|97
1599469800000|2020-09-07 09:10:00|19605.3|19590.3|19605.3|19590.3|19610.3|19595.3|19600.3|19585.3|73
1599470100000|2020-09-07 09:15:00|19610.3|19595.3|19630.3|19615.3|19635.3|19620.3|19605.3|19590.3|172
1599470400000|2020-09-07 09:20:00|19635.3|19620.3|19635.3|19620.3|19635.3|19620.3|19630.3|19615.3|82
1599470700000|2020-09-07 09:25:00|19640.3|19625.3|19630.3|19615.3|19645.3|19630.3|19625.3|19610.3|219
1599471000000|2020-09-07 09:30:00|19635.3|19620.3|19655.3|19640.3|19660.3|19645.3|19635.3|19620.3|147
1599471300000|2020-09-07 09:35:00|19660.3|19645.3|19650.3|19635.3|19670.3|19655.3|19640.3|19625.3|121
1599471600000|2020-09-07 09:40:00|19655.3|19640.3|19635.3|19620.3|19655.3|19640.3|19635.3|19620.3|188
1599471900000|2020-09-07 09:45:00|19645.3|19630.3|19610.3|19595.3|19645.3|19630.3|19605.3|19590.3|152
1599472200000|2020-09-07 09:50:00|19615.3|19600.3|19600.3|19585.3|19615.3|19600.3|19600.3|19585.3|77
1599472500000|2020-09-07 09:55:00|19605.3|19590.3|19595.3|19580.3|19605.3|19590.3|19585.3|19570.3|125
1599472800000|2020-09-07 10:00:00|19590.3|19575.3|19600.3|19585.3|19600.3|19585.3|19580.3|19565.3|106
1599473100000|2020-09-07 10:05:00|19595.3|19580.3|19605.3|19590.3|19615.3|19600.3|19595.3|19580.3|67
1599473400000|2020-09-07 10:10:00|19610.3|19595.3|19610.3|19595.3|19625.3|19610.3|19610.3|19595.3|73
1599473700000|2020-09-07 10:15:00|19615.3|19600.3|19620.3|19605.3|19625.3|19610.3|19610.3|19595.3|139
1599474000000|2020-09-07 10:20:00|19625.3|19610.3|19625.3|19610.3|19635.3|19620.3|19625.3|19610.3|115
1599474300000|2020-09-07 10:25:00|19630.3|19615.3|19615.3|19600.3|19630.3|19615.3|19615.3|19600.3|62
1599474600000|2020-09-07 10:30:00|19625.3|19610.3|19615.3|19600.3|19635.3|19620.3|19615.3|19600.3|108
1599474900000|2020-09-07 10:35:00|19620.3|19605.3|19625.3|19610.3|19635.3|19620.3|19620.3|19605.3|74
1599475200000|2020-09-07 10:40:00|19620.3|19605.3|19635.3|19620.3|19635.3|19620.3|19620.3|19605.3|59
1599475500000|2020-09-07 10:45:00|19640.3|19625.3|19665.3|19650.3|19665.3|19650.3|19640.3|19625.3|91
1599475800000|2020-09-07 10:50:00|19660.3|19645.3|19640.3|19625.3|19665.3|19650.3|19640.3|19625.3|139
1599476100000|2020-09-07 10:55:00|19645.3|19630.3|19635.3|19620.3|19650.3|19635.3|19630.3|19615.3|44
1599476400000|2020-09-07 11:00:00|19640.3|19625.3|19630.3|19615.3|19655.3|19640.3|19630.3|19615.3|114
1599476700000|2020-09-07 11:05:00|19635.3|19620.3|19635.3|19620.3|19645.3|19630.3|19630.3|19615.3|77
1599477000000|2020-09-07 11:10:00|19640.3|19625.3|19650.3|19635.3|19650.3|19635.3|19640.3|19625.3|60
1599477300000|2020-09-07 11:15:00|19655.3|19640.3|19650.3|19635.3|19655.3|19640.3|19650.3|19635.3|43
1599477600000|2020-09-07 11:20:00|19660.3|19645.3|19665.3|19650.3|19675.3|19660.3|19660.3|19645.3|160
1599477900000|2020-09-07 11:25:00|19670.3|19655.3|19670.3|19655.3|19675.3|19660.3|19665.3|19650.3|122
1599478200000|2020-09-07 11:30:00|19675.3|19660.3|19680.3|19665.3|19685.3|19670.3|19670.3|19655.3|110
1599478500000|2020-09-07 11:35:00|19685.3|19670.3|19685.3|19670.3|19685.3|19670.3|19680.3|19665.3|53
1599478800000|2020-09-07 11:40:00|19680.3|19665.3|19690.3|19675.3|19690.3|19675.3|19670.3|19655.3|184
1599479100000|2020-09-07 11:45:00|19695.3|19680.3|19675.3|19660.3|19695.3|19680.3|19675.3|19660.3|100
1599479400000|2020-09-07 11:50:00|19680.3|19665.3|19670.3|19655.3|19680.3|19665.3|19660.3|19645.3|106
1599479700000|2020-09-07 11:55:00|19665.3|19650.3|19675.5|19660.5|19675.5|19660.5|19665.3|19650.3|50
1599480000000|2020-09-07 12:00:00|19680.5|19665.5|19685.5|19670.5|19685.5|19670.5|19680.5|19665.5|74
1599480300000|2020-09-07 12:05:00|19680.5|19665.5|19685.5|19670.5|19685.5|19670.5|19680.5|19665.5|51
1599480600000|2020-09-07 12:10:00|19680.5|19665.5|19680.5|19665.5|19685.5|19670.5|19670.5|19655.5|103
1599480900000|2020-09-07 12:15:00|19685.5|19670.5|19685.5|19670.5|19695.5|19680.5|19685.5|19670.5|136
1599481200000|2020-09-07 12:20:00|19680.5|19665.5|19690.5|19675.5|19695.5|19680.5|19680.5|19665.5|70
1599481500000|2020-09-07 12:25:00|19685.5|19670.5|19700.5|19685.5|19710.5|19695.5|19675.5|19660.5|154
1599481800000|2020-09-07 12:30:00|19705.5|19690.5|19700.5|19685.5|19705.5|19690.5|19695.5|19680.5|72
1599482100000|2020-09-07 12:35:00|19705.5|19690.5|19705.5|19690.5|19710.5|19695.5|19705.5|19690.5|119
1599482400000|2020-09-07 12:40:00|19710.5|19695.5|19720.5|19705.5|19725.5|19710.5|19705.5|19690.5|128
1599482700000|2020-09-07 12:45:00|19725.5|19710.5|19725.5|19710.5|19735.5|19720.5|19715.5|19700.5|189
1599483000000|2020-09-07 12:50:00|19730.5|19715.5|19705.5|19690.5|19730.5|19715.5|19700.5|19685.5|152
1599483300000|2020-09-07 12:55:00|19700.5|19685.5|19715.5|19700.5|19715.5|19700.5|19700.5|19685.5|107
1599483600000|2020-09-07 13:00:00|19710.5|19695.5|19690.5|19675.5|19715.5|19700.5|19690.5|19675.5|110
1599483900000|2020-09-07 13:05:00|19695.5|19680.5|19710.5|19695.5|19710.5|19695.5|19695.5|19680.5|80
1599484200000|2020-09-07 13:10:00|19705.5|19690.5|19695.5|19680.5|19705.5|19690.5|19690.5|19675.5|111
1599484500000|2020-09-07 13:15:00|19690.5|19675.5|19675.5|19660.5|19690.5|19675.5|19675.5|19660.5|116
1599484800000|2020-09-07 13:20:00|19680.5|19665.5|19665.5|19650.5|19680.5|19665.5|19665.5|19650.5|104
1599485100000|2020-09-07 13:25:00|19670.5|19655.5|19680.5|19665.5|19680.5|19665.5|19665.5|19650.5|123
1599485400000|2020-09-07 13:30:00|19685.5|19670.5|19650.5|19635.5|19685.5|19670.5|19650.5|19635.5|263
1599485700000|2020-09-07 13:35:00|19655.5|19640.5|19670.5|19655.5|19675.5|19660.5|19655.5|19640.5|139
1599486000000|2020-09-07 13:40:00|19665.5|19650.5|19675.5|19660.5|19675.5|19660.5|19665.5|19650.5|122
1599486300000|2020-09-07 13:45:00|19670.5|19655.5|19690.5|19675.5|19700.5|19685.5|19665.5|19650.5|185
1599486600000|2020-09-07 13:50:00|19685.5|19670.5|19700.5|19685.5|19705.5|19690.5|19680.5|19665.5|141
1599486900000|2020-09-07 13:55:00|19705.5|19690.5|19675.5|19660.5|19715.5|19700.5|19675.5|19660.5|139
1599487200000|2020-09-07 14:00:00|19680.5|19665.5|19690.5|19675.5|19690.5|19675.5|19680.5|19665.5|102
1599487500000|2020-09-07 14:05:00|19695.5|19680.5|19710.5|19695.5|19715.5|19700.5|19690.5|19675.5|126
1599487800000|2020-09-07 14:10:00|19708.5|19693.5|19693.5|19678.5|19728.5|19713.5|19688.5|19673.5|170
1599488100000|2020-09-07 14:15:00|19688.5|19673.5|19698.5|19683.5|19698.5|19683.5|19688.5|19673.5|88
1599488400000|2020-09-07 14:20:00|19693.5|19678.5|19683.5|19668.5|19703.5|19688.5|19678.5|19663.5|191
1599488700000|2020-09-07 14:25:00|19688.5|19673.5|19708.5|19693.5|19733.5|19718.5|19688.5|19673.5|164
1599489000000|2020-09-07 14:30:00|19713.5|19698.5|19718.5|19703.5|19723.5|19708.5|19708.5|19693.5|129
1599489300000|2020-09-07 14:35:00|19713.5|19698.5|19708.5|19693.5|19718.5|19703.5|19708.5|19693.5|139
1599489600000|2020-09-07 14:40:00|19713.5|19698.5|19718.5|19703.5|19718.5|19703.5|19708.5|19693.5|70
1599489900000|2020-09-07 14:45:00|19713.5|19698.5|19713.5|19698.5|19728.5|19713.5|19713.5|19698.5|89
1599490200000|2020-09-07 14:50:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19708.5|19693.5|195
1599490500000|2020-09-07 14:55:00|19708.5|19693.5|19718.5|19703.5|19728.5|19713.5|19708.5|19693.5|85
1599490800000|2020-09-07 15:00:00|19723.5|19708.5|19723.5|19708.5|19733.5|19718.5|19713.5|19698.5|175
1599491100000|2020-09-07 15:05:00|19718.5|19703.5|19718.5|19703.5|19723.5|19708.5|19713.5|19698.5|113
1599491400000|2020-09-07 15:10:00|19723.5|19708.5|19738.5|19723.5|19738.5|19723.5|19723.5|19708.5|234
1599491700000|2020-09-07 15:15:00|19733.5|19718.5|19748.5|19733.5|19758.5|19743.5|19733.5|19718.5|235
1599492000000|2020-09-07 15:20:00|19753.5|19738.5|19758.5|19743.5|19763.5|19748.5|19748.5|19733.5|251
1599492300000|2020-09-07 15:25:00|19753.5|19738.5|19693.5|19678.5|19753.5|19738.5|19693.5|19678.5|315
1599492600000|2020-09-07 15:30:00|19698.5|19683.5|19738.5|19723.5|19738.5|19723.5|19693.5|19678.5|657
1599492900000|2020-09-07 15:35:00|19733.5|19718.5|19738.5|19723.5|19748.5|19733.5|19723.5|19708.5|240
1599493200000|2020-09-07 15:40:00|19743.5|19728.5|19743.5|19728.5|19748.5|19733.5|19728.5|19713.5|67
1599493500000|2020-09-07 15:45:00|19738.5|19723.5|19763.5|19748.5|19763.5|19748.5|19738.5|19723.5|23
1599493800000|2020-09-07 15:50:00|19768.5|19743.5|19753.5|19728.5|19768.5|19743.5|19743.5|19723.5|14
1599494100000|2020-09-07 15:55:00|19758.5|19733.5|19758.5|19733.5|19758.5|19738.5|19743.5|19723.5|34
1599494400000|2020-09-07 16:00:00|19753.5|19738.5|19758.5|19738.5|19758.5|19738.5|19743.5|19723.5|31
1599494700000|2020-09-07 16:05:00|19763.5|19743.5|19768.5|19748.5|19768.5|19748.5|19758.5|19733.5|6
1599495000000|2020-09-07 16:10:00|19763.5|19743.5|19743.5|19723.5|19763.5|19743.5|19743.5|19723.5|11
1599495300000|2020-09-07 16:15:00|19748.5|19728.5|19758.5|19738.5|19758.5|19738.5|19743.5|19723.5|4
1599495600000|2020-09-07 16:20:00|19753.5|19733.5|19743.5|19723.5|19753.5|19738.5|19743.5|19723.5|2
1599495900000|2020-09-07 16:25:00|19748.5|19728.5|19743.5|19723.5|19753.5|19728.5|19743.5|19723.5|12
1599496200000|2020-09-07 16:30:00|19748.5|19718.5|19743.5|19718.5|19748.5|19723.5|19738.5|19713.5|10
1599496500000|2020-09-07 16:35:00|19738.5|19723.5|19743.5|19718.5|19743.5|19723.5|19733.5|19713.5|1
1599496800000|2020-09-07 16:40:00|19738.5|19723.5|19743.5|19718.5|19743.5|19723.5|19738.5|19718.5|4
1599497100000|2020-09-07 16:45:00|19738.5|19723.5|19738.5|19718.5|19743.5|19723.5|19738.5|19713.5|2
1599497400000|2020-09-07 16:50:00|19743.5|19723.5|19753.5|19728.5|19758.5|19733.5|19743.5|19723.5|6
1599497700000|2020-09-07 16:55:00|19748.5|19729.5|19753.5|19728.5|19757.5|19729.5|19748.5|19728.5|7
1599498000000|2020-09-07 17:00:00|19748.5|19729.5|19753.5|19728.5|19757.5|19729.5|19748.5|19728.5|0
1599498300000|2020-09-07 17:05:00|19757.5|19729.5|19753.5|19728.5|19763.5|19738.5|19748.5|19728.5|4
1599498600000|2020-09-07 17:10:00|19758.5|19733.5|19758.5|19733.5|19758.5|19733.5|19757.5|19729.5|0
1599498900000|2020-09-07 17:15:00|19757.5|19729.5|19753.5|19728.5|19758.5|19733.5|19753.5|19728.5|0
1599499200000|2020-09-07 17:20:00||19733.5||19733.5||19733.5||19733.5|0
1599499500000|2020-09-07 17:25:00|19758.5|19723.5|19753.5|19728.5|19758.5|19728.5|19748.5|19723.5|7
1599499800000|2020-09-07 17:30:00|19748.5|19733.5|19758.5|19733.5|19758.5|19733.5|19748.5|19733.5|1
1599500400000|2020-09-07 17:40:00|19753.5|19728.5|19757.5|19729.5|19757.5|19729.5|19748.5|19728.5|6
1599500700000|2020-09-07 17:45:00|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|0
1599501000000|2020-09-07 17:50:00|19758.5|19733.5|19753.5|19733.5|19758.5|19733.5|19753.5|19728.5|1
1599501300000|2020-09-07 17:55:00|19758.5|19738.5|19763.5|19738.5|19763.5|19743.5|19758.5|19733.5|10
1599501600000|2020-09-07 18:00:00|19767.5|19739.5|19763.5|19743.5|19772.5|19744.5|19758.5|19738.5|5
1599501900000|2020-09-07 18:05:00||19738.5||19738.5||19738.5||19738.5|1
1599502800000|2020-09-07 18:20:00|19768.5|19743.5|19788.5|19768.5|19788.5|19768.5|19768.5|19743.5|20
1599503100000|2020-09-07 18:25:00|19787.5|19763.5|19768.5|19753.5|19787.5|19768.5|19768.5|19748.5|8
1599503700000|2020-09-07 18:35:00|||||||||2
1599504000000|2020-09-07 18:40:00|19778.5|19763.5|19778.5|19763.5|19778.5|19763.5|19778.5|19763.5|2
1599504300000|2020-09-07 18:45:00|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|3
1599504900000|2020-09-07 18:55:00|19768.5|19753.5|19778.5|19763.5|19778.5|19763.5|19768.5|19753.5|2
1599505200000|2020-09-07 19:00:00|||||||||8
1599505500000|2020-09-07 19:05:00|||||||||1
1599505800000|2020-09-07 19:10:00|||||||||1
1599506100000|2020-09-07 19:15:00|19773.5|19758.5|19768.5|19753.5|19773.5|19758.5|19768.5|19753.5|4
1599506400000|2020-09-07 19:20:00|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|1
1599507000000|2020-09-07 19:30:00|19783.5|19768.5|19958.5|19943.5|20003.5|19988.5|19783.5|19768.5|103
1599507300000|2020-09-07 19:35:00|19858.5|19843.5|19878.5|19863.5|19878.5|19863.5|19828.5|19813.5|30
1599507600000|2020-09-07 19:40:00|19863.5|19848.5|19858.5|19843.5|19893.5|19878.5|19828.5|19813.5|27
1599507900000|2020-09-07 19:45:00|19853.5|19838.5|19863.5|19848.5|19863.5|19848.5|19843.5|19828.5|23
1599508200000|2020-09-07 19:50:00|19848.5|19833.5|19848.5|19833.5|19863.5|19848.5|19848.5|19833.5|11
1599508500000|2020-09-07 19:55:00|19843.5|19828.5|19858.5|19843.5|19858.5|19843.5|19843.5|19828.5|21
1599508800000|2020-09-07 20:00:00|19876|19836|19877.8|19837.8|19879.6|19839.6|19876|19836|0
1599509100000|2020-09-07 20:05:00|19878|19838|19877.8|19837.8|19878|19838|19877.8|19837.8|0
1599509400000|2020-09-07 20:10:00|19876.9|19836.9|19845.1|19805.1|19876.9|19836.9|19845.1|19805.1|0
1599515100000|2020-09-07 21:45:00|19857.7|19817.7|19857.7|19817.7|19857.7|19817.7|19857.7|19817.7|0
1599515400000|2020-09-07 21:50:00|19857.5|19817.5|19857.5|19817.5|19857.5|19817.5|19857.5|19817.5|0
1599515700000|2020-09-07 21:55:00|19855|19815|19850|19810|19855|19815|19850|19810|0
1599516000000|2020-09-07 22:00:00|19850.2|19810.2|19878.8|19838.8|19887.8|19847.8|19850.2|19810.2|0
1599516300000|2020-09-07 22:05:00|19878.3|19838.3|19857.3|19817.3|19883.6|19843.6|19850.7|19810.7|0
1599516600000|2020-09-07 22:10:00|19857.5|19817.5|19867.5|19827.5|19877.6|19837.6|19857.5|19817.5|0
1599516900000|2020-09-07 22:15:00|19867.3|19827.3|19862.6|19822.6|19871.7|19831.7|19860.3|19820.3|0
1599517200000|2020-09-07 22:20:00|19862.8|19822.8|19880.6|19840.6|19885.9|19845.9|19861.5|19821.5|0
1599517500000|2020-09-07 22:25:00|19880.5|19840.5|19919.7|19879.7|19926.9|19886.9|19878.7|19838.7|0
1599517800000|2020-09-07 22:30:00|19919.8|19879.8|19910.8|19870.8|19920.9|19880.9|19902.3|19862.3|0
1599518100000|2020-09-07 22:35:00|19910.9|19870.9|19909.5|19869.5|19922.7|19882.7|19907.8|19867.8|0
1599518400000|2020-09-07 22:40:00|19909.4|19869.4|19905.3|19865.3|19910.8|19870.8|19899.4|19859.4|0
1599518700000|2020-09-07 22:45:00|19905.4|19865.4|19918|19878|19920.9|19880.9|19905.4|19865.4|0
1599519000000|2020-09-07 22:50:00|19918.2|19878.2|19916.1|19876.1|19925.1|19885.1|19913.7|19873.7|0
1599519300000|2020-09-07 22:55:00|19916.2|19876.2|19923.3|19883.3|19923.9|19883.9|19913.7|19873.7|0
1599519600000|2020-09-07 23:00:00|19923.4|19883.4|19901.8|19861.8|19926.9|19886.9|19897.6|19857.6|0
1599519900000|2020-09-07 23:05:00|19901.9|19861.9|19901.6|19861.6|19910.7|19870.7|19893.2|19853.2|0
1599520200000|2020-09-07 23:10:00|19901.5|19861.5|19899.3|19859.3|19907.5|19867.5|19893.2|19853.2|0
1599520500000|2020-09-07 23:15:00|19899.5|19859.5|19915.4|19875.4|19918.4|19878.4|19896.3|19856.3|0
1599520800000|2020-09-07 23:20:00|19915.5|19875.5|19909.4|19869.4|19919.6|19879.6|19898.6|19858.6|0
1599521100000|2020-09-07 23:25:00|19909.7|19869.7|19908.2|19868.2|19916.6|19876.6|19902.2|19862.2|0
1599521400000|2020-09-07 23:30:00|19908.3|19868.3|19893.3|19853.3|19910.7|19870.7|19892.7|19852.7|0
1599521700000|2020-09-07 23:35:00|19893.4|19853.4|19889.1|19849.1|19899.3|19859.3|19884.9|19844.9|0
1599522000000|2020-09-07 23:40:00|19889.2|19849.2|19902.2|19862.2|19903.5|19863.5|19887.9|19847.9|0
1599522300000|2020-09-07 23:45:00|19902.5|19862.5|19893.3|19853.3|19906.4|19866.4|19889.1|19849.1|0
1599522600000|2020-09-07 23:50:00|19893.5|19853.5|19902.2|19862.2|19905.2|19865.2|19892.1|19852.1|0
1599522900000|2020-09-07 23:55:00|19902.1|19862.1|19896.3|19856.3|19905.8|19865.8|19893.3|19853.3|0
1599523200000|2020-09-08 00:00:00|19896.5|19856.5|19902.2|19862.2|19919.6|19879.6|19895|19855|0
1599523500000|2020-09-08 00:05:00|19902.4|19862.4|19883.6|19843.6|19910.7|19870.7|19877.7|19837.7|0
1599523800000|2020-09-08 00:10:00|19883.9|19843.9|19879.5|19839.5|19890.3|19850.3|19875.3|19835.3|0
1599524100000|2020-09-08 00:15:00|19879.4|19839.4|19848.2|19808.2|19880.1|19840.1|19842.2|19802.2|0
1599524400000|2020-09-08 00:20:00|19848|19808|19848.2|19808.2|19848.3|19808.3|19841.9|19801.9|0
1599524700000|2020-09-08 00:25:00|19848.3|19808.3|19854.3|19814.3|19854.5|19814.5|19842|19802|0
1599525000000|2020-09-08 00:30:00|19853.3|19813.3|19852.6|19812.6|19854.5|19814.5|19847.2|19807.2|0
1599525300000|2020-09-08 00:35:00|19852.7|19812.7|19852.6|19812.6|19858.8|19818.8|19852.5|19812.5|0
1599525600000|2020-09-08 00:40:00|19852.7|19812.7|19847.4|19807.4|19859.1|19819.1|19847.4|19807.4|0
1599525900000|2020-09-08 00:45:00|19847.5|19807.5|19853.3|19813.3|19859.1|19819.1|19841.9|19801.9|0
1599526200000|2020-09-08 00:50:00|19853.4|19813.4|19853.3|19813.3|19858.8|19818.8|19847.2|19807.2|0
1599526500000|2020-09-08 00:55:00|19853.1|19813.1|19858.7|19818.7|19864.6|19824.6|19850.4|19810.4|0
1599526800000|2020-09-08 01:00:00|19858.8|19818.8|19841.7|19801.7|19859|19819|19839.1|19799.1|0
1599527100000|2020-09-08 01:05:00|19841.9|19801.9|19829.2|19789.2|19847.7|19807.7|19829.2|19789.2|0
1599527400000|2020-09-08 01:10:00|19829.3|19789.3|19852|19812|19852.1|19812.1|19829|19789|0
1599527700000|2020-09-08 01:15:00|19851.9|19811.9|19869.6|19829.6|19875|19835|19840.4|19800.4|0
1599528000000|2020-09-08 01:20:00|19869.7|19829.7|19863.7|19823.7|19869.8|19829.8|19863.7|19823.7|0
1599528300000|2020-09-08 01:25:00|19863.8|19823.8|19864.4|19824.4|19870|19830|19858|19818|0
1599528600000|2020-09-08 01:30:00|19864.5|19824.5|19870.4|19830.4|19870.8|19830.8|19846.9|19806.9|0
1599528900000|2020-09-08 01:35:00|19870.5|19830.5|19870.1|19830.1|19881.9|19841.9|19858.3|19818.3|0
1599529200000|2020-09-08 01:40:00|19870.3|19830.3|19858.2|19818.2|19875.6|19835.6|19858.2|19818.2|0
1599529500000|2020-09-08 01:45:00|19858.3|19818.3|19855.8|19815.8|19870|19830|19852.5|19812.5|0
1599529800000|2020-09-08 01:50:00|19856.8|19816.8|19858.5|19818.5|19875.6|19835.6|19856.8|19816.8|0
1599530100000|2020-09-08 01:55:00|19858.6|19818.6|19869.8|19829.8|19870.1|19830.1|19858.2|19818.2|0
1599530400000|2020-09-08 02:00:00|19869.9|19829.9|19887.4|19847.4|19893|19853|19864.2|19824.2|0
1599530700000|2020-09-08 02:05:00|19887.5|19847.5|19884.7|19844.7|19893.5|19853.5|19881.9|19841.9|0
1599531000000|2020-09-08 02:10:00|19884.8|19844.8|19882|19842|19888|19848|19876.6|19836.6|0
1599531300000|2020-09-08 02:15:00|19882.1|19842.1|19876.3|19836.3|19888.3|19848.3|19876.2|19836.2|0
1599531600000|2020-09-08 02:20:00|19876.4|19836.4|19881.7|19841.7|19887.2|19847.2|19876.2|19836.2|0
1599531900000|2020-09-08 02:25:00|19881.8|19841.8|19872.8|19832.8|19887.7|19847.7|19870|19830|0
1599532200000|2020-09-08 02:30:00|19871.8|19831.8|19859.9|19819.9|19875.3|19835.3|19859.9|19819.9|0
1599532500000|2020-09-08 02:35:00|19859.8|19819.8|19856.7|19816.7|19868.6|19828.6|19851.1|19811.1|0
1599532800000|2020-09-08 02:40:00|19856.6|19816.6|19856.7|19816.7|19862.9|19822.9|19850.8|19810.8|0
1599533100000|2020-09-08 02:45:00|19856.4|19816.4|19856.4|19816.4|19865.5|19825.5|19850.9|19810.9|0
1599533400000|2020-09-08 02:50:00|19856.5|19816.5|19850.3|19810.3|19862|19822|19839.1|19799.1|0
1599533700000|2020-09-08 02:55:00|19850.4|19810.4|19839.1|19799.1|19856.1|19816.1|19838.8|19798.8|0
1599534000000|2020-09-08 03:00:00|19838.8|19798.8|19820.6|19780.6|19845.1|19805.1|19814.8|19774.8|0
1599534300000|2020-09-08 03:05:00|19820.8|19780.8|19819.3|19779.3|19826.7|19786.7|19819.1|19779.1|0
1599534600000|2020-09-08 03:10:00|19819.1|19779.1|19825.1|19785.1|19825.4|19785.4|19819.1|19779.1|0
1599534900000|2020-09-08 03:15:00|19824.9|19784.9|19828.2|19788.2|19830.7|19790.7|19819.1|19779.1|0
1599535200000|2020-09-08 03:20:00|19828.1|19788.1|19830.4|19790.4|19830.9|19790.9|19824.4|19784.4|0
1599535500000|2020-09-08 03:25:00|19830.5|19790.5|19821.3|19781.3|19836.5|19796.5|19812.5|19772.5|0
1599535800000|2020-09-08 03:30:00|19820.3|19780.3|19835.9|19795.9|19835.9|19795.9|19807|19767|0
1599536100000|2020-09-08 03:35:00|19836|19796|19836.2|19796.2|19847.8|19807.8|19835.9|19795.9|0
1599536400000|2020-09-08 03:40:00|19836.3|19796.3|19847.7|19807.7|19853.5|19813.5|19836.3|19796.3|0
1599536700000|2020-09-08 03:45:00|19847.6|19807.6|19841.4|19801.4|19847.9|19807.9|19841.4|19801.4|0
1599537000000|2020-09-08 03:50:00|19841.5|19801.5|19842|19802|19842.2|19802.2|19835.9|19795.9|0
1599537300000|2020-09-08 03:55:00|19841.9|19801.9|19853.3|19813.3|19853.3|19813.3|19841.5|19801.5|0
1599537600000|2020-09-08 04:00:00|19853.2|19813.2|19853.5|19813.5|19853.9|19813.9|19847.8|19807.8|0
1599537900000|2020-09-08 04:05:00|19853.6|19813.6|19847.9|19807.9|19860|19820|19847.5|19807.5|0
1599538200000|2020-09-08 04:10:00|19847.8|19807.8|19864.9|19824.9|19870.7|19830.7|19847.8|19807.8|0
1599538500000|2020-09-08 04:15:00|19865|19825|19864.9|19824.9|19870.7|19830.7|19859.4|19819.4|0
1599538800000|2020-09-08 04:20:00|19865|19825|19859.2|19819.2|19865.2|19825.2|19856.1|19816.1|0
1599539100000|2020-09-08 04:25:00|19859.3|19819.3|19859.6|19819.6|19862.2|19822.2|19853.4|19813.4|0
1599539400000|2020-09-08 04:30:00|19859.4|19819.4|19860.2|19820.2|19865.5|19825.5|19859.1|19819.1|0
1599539700000|2020-09-08 04:35:00|19860|19820|19854.4|19814.4|19860.5|19820.5|19854.2|19814.2|0
1599540000000|2020-09-08 04:40:00|19854.3|19814.3|19842.6|19802.6|19854.4|19814.4|19842.1|19802.1|0
1599540300000|2020-09-08 04:45:00|19842.8|19802.8|19847.6|19807.6|19853.8|19813.8|19841.9|19801.9|0
1599540600000|2020-09-08 04:50:00|19847.7|19807.7|19848.2|19808.2|19862.7|19822.7|19847.7|19807.7|0
1599540900000|2020-09-08 04:55:00|19848.1|19808.1|19854.4|19814.4|19854.5|19814.5|19847.9|19807.9|0
1599541200000|2020-09-08 05:00:00|19854.3|19814.3|19854.5|19814.5|19860.8|19820.8|19842.4|19802.4|0
1599541500000|2020-09-08 05:05:00|19854.4|19814.4|19850.2|19810.2|19854.4|19814.4|19845.4|19805.4|0
1599541800000|2020-09-08 05:10:00|19850.3|19810.3|19856.6|19816.6|19856.8|19816.8|19839|19799|0
1599542100000|2020-09-08 05:15:00|19856.8|19816.8|19868.2|19828.2|19868.7|19828.7|19856.8|19816.8|0
1599542400000|2020-09-08 05:20:00|19868.3|19828.3|19868.7|19828.7|19880|19840|19868.1|19828.1|0
1599542700000|2020-09-08 05:25:00|19868.8|19828.8|19869.3|19829.3|19886.1|19846.1|19868.7|19828.7|0
1599543000000|2020-09-08 05:30:00|19869.5|19829.5|19864|19824|19869.8|19829.8|19857.9|19817.9|0
1599543300000|2020-09-08 05:35:00|19863.9|19823.9|19858.6|19818.6|19867.6|19827.6|19855.6|19815.6|0
1599543600000|2020-09-08 05:40:00|19858.5|19818.5|19866.8|19826.8|19866.9|19826.9|19855.5|19815.5|0
1599543900000|2020-09-08 05:45:00|19866.7|19826.7|19891.1|19851.1|19893.1|19853.1|19866.7|19826.7|0
1599544200000|2020-09-08 05:50:00|19891|19851|19891.4|19851.4|19896.9|19856.9|19880.1|19840.1|0
1599544500000|2020-09-08 05:55:00|19891.3|19851.3|19904.3|19864.3|19904.3|19864.3|19885.5|19845.5|0
1599544800000|2020-09-08 06:00:00|19904.5|19864.5|19833.5|19818.5|19928.7|19888.7|19823.5|19808.5|53
1599545100000|2020-09-08 06:05:00|19838.5|19823.5|19823.5|19808.5|19858.5|19843.5|19823.5|19808.5|89
1599545400000|2020-09-08 06:10:00|19828.5|19813.5|19823.5|19808.5|19843.5|19828.5|19823.5|19808.5|24
1599545700000|2020-09-08 06:15:00|19828.5|19813.5|19828.5|19813.5|19838.5|19823.5|19828.5|19813.5|24
1599546000000|2020-09-08 06:20:00|19833.5|19818.5|19798.5|19783.5|19838.5|19823.5|19798.5|19783.5|31
1599546300000|2020-09-08 06:25:00|19803.5|19788.5|19813.5|19798.5|19813.5|19798.5|19803.5|19788.5|21
1599546600000|2020-09-08 06:30:00|19808.5|19793.5|19808.5|19793.5|19813.5|19798.5|19808.5|19793.5|11
1599546900000|2020-09-08 06:35:00|19818.5|19803.5|19833.5|19818.5|19833.5|19818.5|19818.5|19803.5|17
1599547200000|2020-09-08 06:40:00|19828.5|19813.5|19823.5|19808.5|19828.5|19813.5|19818.5|19803.5|11
1599547500000|2020-09-08 06:45:00|19828.5|19813.5|19818.5|19803.5|19828.5|19813.5|19818.5|19803.5|11
1599547800000|2020-09-08 06:50:00|19813.5|19798.5|19803.5|19788.5|19813.5|19798.5|19798.5|19783.5|34
1599548100000|2020-09-08 06:55:00|19798.5|19783.5|19788.5|19773.5|19803.5|19788.5|19788.5|19773.5|25
1599548400000|2020-09-08 07:00:00|19783.5|19768.5|19758.5|19743.5|19833.5|19818.5|19753.5|19738.5|638
1599548700000|2020-09-08 07:05:00|19753.5|19738.5|19678.5|19663.5|19763.5|19748.5|19658.5|19643.5|766
1599549000000|2020-09-08 07:10:00|19673.5|19658.5|19723.5|19708.5|19723.5|19708.5|19658.5|19643.5|570
1599549300000|2020-09-08 07:15:00|19728.5|19713.5|19658.5|19643.5|19733.5|19718.5|19643.5|19628.5|541
1599549600000|2020-09-08 07:20:00|19663.5|19648.5|19648.5|19633.5|19668.5|19653.5|19618.5|19603.5|396
1599549900000|2020-09-08 07:25:00|19643.5|19628.5|19658.5|19643.5|19678.5|19663.5|19638.5|19623.5|402
1599550200000|2020-09-08 07:30:00|19653.5|19638.5|19653.5|19638.5|19663.5|19648.5|19613.5|19598.5|404
1599550500000|2020-09-08 07:35:00|19643.5|19628.5|19618.5|19603.5|19643.5|19628.5|19608.5|19593.5|212
1599550800000|2020-09-08 07:40:00|19621.3|19606.3|19586.3|19571.3|19631.3|19616.3|19576.3|19561.3|306
1599551100000|2020-09-08 07:45:00|19591.3|19576.3|19606.3|19591.3|19611.3|19596.3|19591.3|19576.3|362
1599551400000|2020-09-08 07:50:00|19611.3|19596.3|19641.3|19626.3|19641.3|19626.3|19601.3|19586.3|159
1599551700000|2020-09-08 07:55:00|19631.3|19616.3|19611.3|19596.3|19631.3|19616.3|19596.3|19581.3|128
1599552000000|2020-09-08 08:00:00|19606.3|19591.3|19576.3|19561.3|19611.3|19596.3|19561.3|19546.3|287
1599552300000|2020-09-08 08:05:00|19581.3|19566.3|19586.3|19571.3|19586.3|19571.3|19566.3|19551.3|240
1599552600000|2020-09-08 08:10:00|19576.3|19561.3|19526.3|19511.3|19581.3|19566.3|19521.3|19506.3|216
1599552900000|2020-09-08 08:15:00|19531.3|19516.3|19486.3|19471.3|19531.3|19516.3|19476.3|19461.3|336
1599553200000|2020-09-08 08:20:00|19481.3|19466.3|19456.3|19441.3|19491.3|19476.3|19456.3|19441.3|223
1599553500000|2020-09-08 08:25:00|19466.3|19451.3|19501.3|19486.3|19511.3|19496.3|19461.3|19446.3|287
1599553800000|2020-09-08 08:30:00|19496.3|19481.3|19481.3|19466.3|19506.3|19491.3|19481.3|19466.3|273
1599554100000|2020-09-08 08:35:00|19476.3|19461.3|19491.3|19476.3|19506.3|19491.3|19451.3|19436.3|217
1599554400000|2020-09-08 08:40:00|19486.3|19471.3|19451.3|19436.3|19491.3|19476.3|19446.3|19431.3|262
1599554700000|2020-09-08 08:45:00|19446.3|19431.3|19456.3|19441.3|19461.3|19446.3|19426.3|19411.3|243
1599555000000|2020-09-08 08:50:00|19451.3|19436.3|19456.3|19441.3|19461.3|19446.3|19441.3|19426.3|247
1599555300000|2020-09-08 08:55:00|19461.3|19446.3|19471.3|19456.3|19491.3|19476.3|19461.3|19446.3|279
1599555600000|2020-09-08 09:00:00|19466.3|19451.3|19506.3|19491.3|19506.3|19491.3|19446.3|19431.3|230
1599555900000|2020-09-08 09:05:00|19501.3|19486.3|19481.3|19466.3|19501.3|19486.3|19456.3|19441.3|304
1599556200000|2020-09-08 09:10:00|19476.3|19461.3|19446.3|19431.3|19486.3|19471.3|19436.3|19421.3|203
1599556500000|2020-09-08 09:15:00|19441.3|19426.3|19466.3|19451.3|19471.3|19456.3|19436.3|19421.3|163
1599556800000|2020-09-08 09:20:00|19461.3|19446.3|19446.3|19431.3|19461.3|19446.3|19441.3|19426.3|108
1599557100000|2020-09-08 09:25:00|19441.3|19426.3|19456.3|19441.3|19466.3|19451.3|19431.3|19416.3|142
1599557400000|2020-09-08 09:30:00|19451.3|19436.3|19416.3|19401.3|19451.3|19436.3|19416.3|19401.3|225
1599557700000|2020-09-08 09:35:00|19421.3|19406.3|19426.3|19411.3|19431.3|19416.3|19416.3|19401.3|125
1599558000000|2020-09-08 09:40:00|19421.3|19406.3|19391.3|19376.3|19426.3|19411.3|19386.3|19371.3|312
1599558300000|2020-09-08 09:45:00|19386.3|19371.3|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|292
1599558600000|2020-09-08 09:50:00|19416.3|19401.3|19396.3|19381.3|19426.3|19411.3|19396.3|19381.3|151
1599558900000|2020-09-08 09:55:00|19401.3|19386.3|19406.3|19391.3|19421.3|19406.3|19396.3|19381.3|146
1599559200000|2020-09-08 10:00:00|19401.3|19386.3|19421.3|19406.3|19426.3|19411.3|19396.3|19381.3|162
1599559500000|2020-09-08 10:05:00|19416.3|19401.3|19436.3|19421.3|19441.3|19426.3|19411.3|19396.3|122
1599559800000|2020-09-08 10:10:00|19441.3|19426.3|19441.3|19426.3|19446.3|19431.3|19416.3|19401.3|75
1599560100000|2020-09-08 10:15:00|19431.3|19416.3|19446.3|19431.3|19456.3|19441.3|19421.3|19406.3|101
1599560400000|2020-09-08 10:20:00|19451.3|19436.3|19431.3|19416.3|19461.3|19446.3|19426.3|19411.3|96
1599560700000|2020-09-08 10:25:00|19426.3|19411.3|19401.3|19386.3|19426.3|19411.3|19396.3|19381.3|130
1599561000000|2020-09-08 10:30:00|19406.3|19391.3|19401.3|19386.3|19416.3|19401.3|19396.3|19381.3|104
1599561300000|2020-09-08 10:35:00|19396.3|19381.3|19386.3|19371.3|19396.3|19381.3|19381.3|19366.3|123
1599561600000|2020-09-08 10:40:00|19381.3|19366.3|19376.3|19361.3|19391.3|19376.3|19376.3|19361.3|118
1599561900000|2020-09-08 10:45:00|19381.3|19366.3|19366.3|19351.3|19381.3|19366.3|19361.3|19346.3|249
1599562200000|2020-09-08 10:50:00|19361.3|19346.3|19371.3|19356.3|19376.3|19361.3|19361.3|19346.3|117
1599562500000|2020-09-08 10:55:00|19366.3|19351.3|19376.3|19361.3|19376.3|19361.3|19361.3|19346.3|130
1599562800000|2020-09-08 11:00:00|19371.3|19356.3|19391.3|19376.3|19391.3|19376.3|19371.3|19356.3|151
1599563100000|2020-09-08 11:05:00|19386.3|19371.3|19376.3|19361.3|19396.3|19381.3|19371.3|19356.3|97
1599563400000|2020-09-08 11:10:00|19371.3|19356.3|19366.3|19351.3|19381.3|19366.3|19361.3|19346.3|72
1599563700000|2020-09-08 11:15:00|19361.3|19346.3|19341.3|19326.3|19366.3|19351.3|19331.3|19316.3|200
1599564000000|2020-09-08 11:20:00|19336.3|19321.3|19341.3|19326.3|19341.3|19326.3|19326.3|19311.3|79
1599564300000|2020-09-08 11:25:00|19346.3|19331.3|19361.3|19346.3|19361.3|19346.3|19341.3|19326.3|70
1599564600000|2020-09-08 11:30:00|19356.3|19341.3|19331.3|19316.3|19356.3|19341.3|19331.3|19316.3|106
1599564900000|2020-09-08 11:35:00|19326.3|19311.3|19301.3|19286.3|19331.3|19316.3|19301.3|19286.3|166
1599565200000|2020-09-08 11:40:00|19305.9|19290.9|19270.9|19255.9|19305.9|19290.9|19270.9|19255.9|238
1599565500000|2020-09-08 11:45:00|19265.9|19250.9|19290.9|19275.9|19295.9|19280.9|19265.9|19250.9|226
1599565800000|2020-09-08 11:50:00|19295.9|19280.9|19295.9|19280.9|19310.9|19295.9|19285.9|19270.9|205
1599566100000|2020-09-08 11:55:00|19290.9|19275.9|19335.9|19320.9|19335.9|19320.9|19290.9|19275.9|163
1599566400000|2020-09-08 12:00:00|19330.9|19315.9|19305.9|19290.9|19340.9|19325.9|19305.9|19290.9|250
1599566700000|2020-09-08 12:05:00|19310.9|19295.9|19290.9|19275.9|19320.9|19305.9|19290.9|19275.9|160
1599567000000|2020-09-08 12:10:00|19285.9|19270.9|19275.9|19260.9|19305.9|19290.9|19265.9|19250.9|434
1599567300000|2020-09-08 12:15:00|19270.9|19255.9|19295.9|19280.9|19300.9|19285.9|19265.9|19250.9|204
1599567600000|2020-09-08 12:20:00|19290.9|19275.9|19295.9|19280.9|19300.9|19285.9|19270.9|19255.9|155
1599567900000|2020-09-08 12:25:00|19290.9|19275.9|19270.9|19255.9|19290.9|19275.9|19270.9|19255.9|174
1599568200000|2020-09-08 12:30:00|19275.9|19260.9|19280.9|19265.9|19305.9|19290.9|19270.9|19255.9|249
1599568500000|2020-09-08 12:35:00|19275.9|19260.9|19210.9|19195.9|19275.9|19260.9|19210.9|19195.9|411
1599568800000|2020-09-08 12:40:00|19215.9|19200.9|19240.9|19225.9|19250.9|19235.9|19205.9|19190.9|308
1599569100000|2020-09-08 12:45:00|19235.9|19220.9|19265.9|19250.9|19275.9|19260.9|19235.9|19220.9|207
1599569400000|2020-09-08 12:50:00|19270.9|19255.9|19235.9|19220.9|19270.9|19255.9|19230.9|19215.9|323
1599569700000|2020-09-08 12:55:00|19240.9|19225.9|19270.9|19255.9|19285.9|19270.9|19240.9|19225.9|249
1599570000000|2020-09-08 13:00:00|19260.9|19245.9|19245.9|19230.9|19270.9|19255.9|19245.9|19230.9|189
1599570300000|2020-09-08 13:05:00|19240.9|19225.9|19255.9|19240.9|19260.9|19245.9|19240.9|19225.9|94
1599570600000|2020-09-08 13:10:00|19250.9|19235.9|19235.9|19220.9|19255.9|19240.9|19230.9|19215.9|113
1599570900000|2020-09-08 13:15:00|19230.9|19215.9|19230.9|19215.9|19240.9|19225.9|19230.9|19215.9|92
1599571200000|2020-09-08 13:20:00|19225.9|19210.9|19235.9|19220.9|19240.9|19225.9|19220.9|19205.9|215
1599571500000|2020-09-08 13:25:00|19240.9|19225.9|19260.9|19245.9|19265.9|19250.9|19235.9|19220.9|132
1599571800000|2020-09-08 13:30:00|19250.9|19235.9|19255.9|19240.9|19275.9|19260.9|19235.9|19220.9|424
1599572100000|2020-09-08 13:35:00|19250.9|19235.9|19280.9|19265.9|19285.9|19270.9|19240.9|19225.9|281
1599572400000|2020-09-08 13:40:00|19270.9|19255.9|19250.9|19235.9|19270.9|19255.9|19240.9|19225.9|169
1599572700000|2020-09-08 13:45:00|19245.9|19230.9|19275.9|19260.9|19320.9|19305.9|19230.9|19215.9|588
1599573000000|2020-09-08 13:50:00|19270.9|19255.9|19310.9|19295.9|19320.9|19305.9|19270.9|19255.9|296
1599573300000|2020-09-08 13:55:00|19315.9|19300.9|19340.9|19325.9|19355.9|19340.9|19305.9|19290.9|393
1599573600000|2020-09-08 14:00:00|19345.9|19330.9|19280.9|19265.9|19345.9|19330.9|19280.9|19265.9|480
1599573900000|2020-09-08 14:05:00|19285.9|19270.9|19325.9|19310.9|19325.9|19310.9|19270.9|19255.9|293
1599574200000|2020-09-08 14:10:00|19327.3|19312.3|19382.3|19367.3|19387.3|19372.3|19317.3|19302.3|409
1599574500000|2020-09-08 14:15:00|19377.3|19362.3|19357.3|19342.3|19397.3|19382.3|19357.3|19342.3|423
1599574800000|2020-09-08 14:20:00|19362.3|19347.3|19382.3|19367.3|19397.3|19382.3|19342.3|19327.3|280
1599575100000|2020-09-08 14:25:00|19387.3|19372.3|19412.3|19397.3|19417.3|19402.3|19387.3|19372.3|192
1599575400000|2020-09-08 14:30:00|19417.3|19402.3|19412.3|19397.3|19422.3|19407.3|19387.3|19372.3|311
1599575700000|2020-09-08 14:35:00|19407.3|19392.3|19422.3|19407.3|19422.3|19407.3|19382.3|19367.3|289
1599576000000|2020-09-08 14:40:00|19427.3|19412.3|19392.3|19377.3|19432.3|19417.3|19362.3|19347.3|235
1599576300000|2020-09-08 14:45:00|19387.3|19372.3|19362.3|19347.3|19397.3|19382.3|19357.3|19342.3|447
1599576600000|2020-09-08 14:50:00|19357.3|19342.3|19367.3|19352.3|19402.3|19387.3|19357.3|19342.3|271
1599576900000|2020-09-08 14:55:00|19362.3|19347.3|19367.3|19352.3|19397.3|19382.3|19357.3|19342.3|153
1599577200000|2020-09-08 15:00:00|19362.3|19347.3|19407.3|19392.3|19412.3|19397.3|19347.3|19332.3|295
1599577500000|2020-09-08 15:05:00|19402.3|19387.3|19422.3|19407.3|19422.3|19407.3|19397.3|19382.3|253
1599577800000|2020-09-08 15:10:00|19427.3|19412.3|19422.3|19407.3|19437.3|19422.3|19412.3|19397.3|221
1599578100000|2020-09-08 15:15:00|19417.3|19402.3|19432.3|19417.3|19442.3|19427.3|19417.3|19402.3|237
1599578400000|2020-09-08 15:20:00|19437.3|19422.3|19427.3|19412.3|19437.3|19422.3|19402.3|19387.3|222
1599578700000|2020-09-08 15:25:00|19422.3|19407.3|19417.3|19402.3|19442.3|19427.3|19412.3|19397.3|577
1599579000000|2020-09-08 15:30:00|19412.3|19397.3|19392.3|19377.3|19427.3|19412.3|19362.3|19347.3|872
1599579300000|2020-09-08 15:35:00|19397.3|19382.3|19357.3|19342.3|19402.3|19387.3|19357.3|19342.3|340
1599579600000|2020-09-08 15:40:00|19352.3|19337.3|19372.3|19357.3|19377.3|19362.3|19347.3|19332.3|134
1599579900000|2020-09-08 15:45:00|19367.3|19352.3|19367.3|19352.3|19382.3|19367.3|19357.3|19342.3|52
1599580200000|2020-09-08 15:50:00|19377.3|19357.3|19347.3|19327.3|19382.3|19362.3|19347.3|19322.3|46
1599580500000|2020-09-08 15:55:00|19342.3|19322.3|19367.3|19347.3|19387.3|19362.3|19342.3|19322.3|62
1599580800000|2020-09-08 16:00:00|19372.3|19352.3|19392.3|19367.3|19407.3|19382.3|19367.3|19342.3|59
1599581100000|2020-09-08 16:05:00|19397.3|19372.3|19407.3|19387.3|19422.3|19397.3|19387.3|19367.3|24
1599581400000|2020-09-08 16:10:00|19412.3|19392.3|19412.3|19392.3|19427.3|19402.3|19407.3|19387.3|33
1599581700000|2020-09-08 16:15:00|19417.3|19387.3|19422.3|19397.3|19427.3|19407.3|19407.3|19387.3|44
1599582000000|2020-09-08 16:20:00|19417.3|19392.3|19432.3|19412.3|19437.3|19412.3|19407.3|19382.3|14
1599582300000|2020-09-08 16:25:00|19437.3|19407.3|19412.3|19387.3|19437.3|19412.3|19407.3|19387.3|13
1599582600000|2020-09-08 16:30:00|19417.3|19392.3|19422.3|19402.3|19422.3|19402.3|19402.3|19377.3|25
1599582900000|2020-09-08 16:35:00|19427.3|19397.3|19427.3|19407.3|19432.3|19412.3|19417.3|19397.3|30
1599583200000|2020-09-08 16:40:00|19432.3|19412.3|19432.3|19412.3|19437.3|19417.3|19417.3|19397.3|23
1599583500000|2020-09-08 16:45:00|19437.3|19417.3|19447.3|19422.3|19447.3|19427.3|19437.3|19417.3|14
1599583800000|2020-09-08 16:50:00|19442.3|19417.3|19442.3|19417.3|19447.3|19427.3|19437.3|19417.3|14
1599584100000|2020-09-08 16:55:00|19437.3|19422.3|19442.3|19422.3|19442.3|19422.3|19437.3|19417.3|40
1599584400000|2020-09-08 17:00:00|19437.3|19417.3|19437.3|19412.3|19442.3|19422.3|19427.3|19407.3|13
1599584700000|2020-09-08 17:05:00|19432.3|19407.3|19432.3|19407.3|19442.3|19422.3|19432.3|19407.3|9
1599585000000|2020-09-08 17:10:00|19427.3|19412.3|19442.3|19417.3|19442.3|19422.3|19427.3|19407.3|3
1599585300000|2020-09-08 17:15:00|19437.3|19422.3|19447.3|19422.3|19447.3|19427.3|19437.3|19417.3|14
1599585600000|2020-09-08 17:20:00|19442.3|19417.3|19447.3|19422.3|19447.3|19422.3|19432.3|19412.3|18
1599585900000|2020-09-08 17:25:00|19442.3|19427.3|19437.3|19412.3|19447.3|19427.3|19432.3|19412.3|6
1599586200000|2020-09-08 17:30:00|19432.3|19417.3|19437.3|19417.3|19447.3|19422.3|19427.3|19402.3|12
1599586500000|2020-09-08 17:35:00|19442.3|19412.3|19447.3|19427.3|19452.3|19427.3|19437.3|19412.3|12
1599586800000|2020-09-08 17:40:00|19452.3|19422.3|19452.3|19432.3|19457.3|19437.3|19447.3|19422.3|11
1599587100000|2020-09-08 17:45:00|19457.3|19427.3|19452.3|19432.3|19457.3|19437.3|19447.3|19422.3|16
1599587400000|2020-09-08 17:50:00|19457.3|19427.3|19457.3|19437.3|19457.3|19437.3|19452.3|19427.3|15
1599587700000|2020-09-08 17:55:00|19452.3|19432.3|19452.3|19432.3|19457.3|19437.3|19447.3|19427.3|13
1599588000000|2020-09-08 18:00:00|19457.3|19437.3|19447.3|19427.3|19462.3|19442.3|19447.3|19427.3|22
1599588300000|2020-09-08 18:05:00|19452.3|19432.3|19457.3|19432.3|19457.3|19437.3|19442.3|19422.3|18
1599588600000|2020-09-08 18:10:00|19452.3|19437.3|19442.3|19422.3|19457.3|19437.3|19442.3|19422.3|5
1599588900000|2020-09-08 18:15:00|19447.3|19417.3|19427.3|19407.3|19447.3|19417.3|19422.3|19402.3|23
1599589200000|2020-09-08 18:20:00|19432.3|19402.3|19412.3|19392.3|19432.3|19412.3|19412.3|19387.3|18
1599589500000|2020-09-08 18:25:00|19417.3|19387.3|19407.3|19392.3|19422.3|19402.3|19407.3|19387.3|14
1599589800000|2020-09-08 18:30:00|19422.3|19407.3|19417.3|19402.3|19422.3|19407.3|19412.3|19397.3|80
1599590100000|2020-09-08 18:35:00|19412.3|19397.3|19382.3|19367.3|19412.3|19397.3|19382.3|19367.3|34
1599590400000|2020-09-08 18:40:00|19377.3|19362.3|19362.3|19347.3|19382.3|19367.3|19362.3|19347.3|20
1599590700000|2020-09-08 18:45:00|19367.3|19352.3|19372.3|19357.3|19372.3|19357.3|19357.3|19342.3|20
1599591000000|2020-09-08 18:50:00|19367.3|19352.3|19327.3|19312.3|19367.3|19352.3|19322.3|19307.3|81
1599591300000|2020-09-08 18:55:00|19322.3|19307.3|19357.3|19342.3|19367.3|19352.3|19312.3|19297.3|40
1599591600000|2020-09-08 19:00:00|19362.3|19347.3|19322.3|19307.3|19367.3|19352.3|19322.3|19307.3|18
1599591900000|2020-09-08 19:05:00|19317.3|19302.3|19327.3|19312.3|19327.3|19312.3|19317.3|19302.3|11
1599592200000|2020-09-08 19:10:00|19342.3|19327.3|19362.3|19347.3|19362.3|19347.3|19342.3|19327.3|12
1599592500000|2020-09-08 19:15:00|19357.3|19342.3|19357.3|19342.3|19367.3|19352.3|19342.3|19327.3|10
1599592800000|2020-09-08 19:20:00|19372.3|19357.3|19367.3|19352.3|19377.3|19362.3|19367.3|19352.3|11
1599593100000|2020-09-08 19:25:00|19377.3|19362.3|19387.3|19372.3|19387.3|19372.3|19362.3|19347.3|13
1599593400000|2020-09-08 19:30:00|19397.3|19382.3|19372.3|19357.3|19407.3|19392.3|19372.3|19357.3|16
1599593700000|2020-09-08 19:35:00|19382.3|19367.3|19387.3|19372.3|19402.3|19387.3|19382.3|19367.3|12
1599594000000|2020-09-08 19:40:00|19392.3|19377.3|19392.3|19377.3|19392.3|19377.3|19392.3|19377.3|8
1599594300000|2020-09-08 19:45:00|19387.3|19372.3|19367.3|19352.3|19387.3|19372.3|19352.3|19337.3|20
1599594600000|2020-09-08 19:50:00|19357.3|19342.3|19352.3|19337.3|19362.3|19347.3|19342.3|19327.3|20
1599594900000|2020-09-08 19:55:00|19327.3|19312.3|19317.3|19302.3|19332.3|19317.3|19312.3|19297.3|46
1599595200000|2020-09-08 20:00:00|19326.5|19286.5|19370|19330|19395.6|19355.6|19326|19286|0
1599595500000|2020-09-08 20:05:00|19370.2|19330.2|19342.3|19302.3|19375.4|19335.4|19330.4|19290.4|0
1599595800000|2020-09-08 20:10:00|19342.4|19302.4|19352.5|19312.5|19368.9|19328.9|19339.4|19299.4|0
1599596100000|2020-09-08 20:15:00|19352.7|19312.7|19355.7|19315.7|19355.7|19315.7|19350.3|19310.3|0
1599596400000|2020-09-08 20:20:00|19353.7|19313.7|19353.7|19313.7|19355.2|19315.2|19352.2|19312.2|0
1599596700000|2020-09-08 20:25:00|19355.7|19315.7|19355.2|19315.2|19356.2|19316.2|19353.2|19313.2|0
1599597000000|2020-09-08 20:30:00|19356.2|19316.2|19354|19314|19380.1|19340.1|19349.3|19309.3|0
1599597300000|2020-09-08 20:35:00|19354.2|19314.2|19358.2|19318.2|19374.2|19334.2|19352.3|19312.3|0
1599597600000|2020-09-08 20:40:00|19357.9|19317.9|19343.6|19303.6|19359.4|19319.4|19340.9|19300.9|0
1599597900000|2020-09-08 20:45:00|19342.2|19302.2|19358.2|19318.2|19368.3|19328.3|19342.2|19302.2|0
1599598200000|2020-09-08 20:50:00|19357.9|19317.9|19356.5|19316.5|19368.3|19328.3|19351|19311|0
1599598500000|2020-09-08 20:55:00|19357|19317|19356.2|19316.2|19363.6|19323.6|19348.9|19308.9|0
1599598800000|2020-09-08 21:00:00|19356.7|19316.7|19358.2|19318.2|19358.2|19318.2|19354.8|19314.8|0
1599599100000|2020-09-08 21:05:00|19359.2|19319.2|19355.3|19315.3|19359.2|19319.2|19353.8|19313.8|0
1599599400000|2020-09-08 21:10:00|19354.3|19314.3|19355.8|19315.8|19357.2|19317.2|19354.3|19314.3|0
1599599700000|2020-09-08 21:15:00|19357.2|19317.2|19354.8|19314.8|19357.7|19317.7|19354.8|19314.8|0
1599600000000|2020-09-08 21:20:00|19354.3|19314.3|19266.5|19226.5|19354.3|19314.3|19265.5|19225.5|0
1599600300000|2020-09-08 21:25:00|19256.6|19216.6|19268|19228|19282.3|19242.3|19254.6|19214.6|0
1599600600000|2020-09-08 21:30:00|19268.5|19228.5|19220|19180|19272.4|19232.4|19210.7|19170.7|0
1599600900000|2020-09-08 21:35:00|19218.5|19178.5|19217|19177|19226.6|19186.6|19216|19176|0
1599601200000|2020-09-08 21:40:00|19215.5|19175.5|19180|19140|19217|19177|19179.5|19139.5|0
1599601500000|2020-09-08 21:45:00|19178.5|19138.5|19198.6|19158.6|19198.6|19158.6|19163.5|19123.5|0
1599601800000|2020-09-08 21:50:00|19199.1|19159.1|19253|19213|19253|19213|19197.1|19157.1|0
1599602100000|2020-09-08 21:55:00|19252|19212|19257.4|19217.4|19258.4|19218.4|19240.6|19200.6|0
1599602400000|2020-09-08 22:00:00|19240.2|19200.2|19206.9|19166.9|19269|19229|19187.3|19147.3|0
1599602700000|2020-09-08 22:05:00|19207|19167|19163.5|19123.5|19211.1|19171.1|19163.5|19123.5|0
1599603000000|2020-09-08 22:10:00|19163.7|19123.7|19162.8|19122.8|19171.2|19131.2|19122.2|19082.2|0
1599603300000|2020-09-08 22:15:00|19163|19123|19205.4|19165.4|19206|19166|19163|19123|0
1599603600000|2020-09-08 22:20:00|19205.5|19165.5|19254.2|19214.2|19259|19219|19198.9|19158.9|0
1599603900000|2020-09-08 22:25:00|19254.3|19214.3|19244.1|19204.1|19255.4|19215.4|19228.1|19188.1|0
1599604200000|2020-09-08 22:30:00|19244.4|19204.4|19241.1|19201.1|19259.6|19219.6|19235.2|19195.2|0
1599604500000|2020-09-08 22:35:00|19241.6|19201.6|19231.6|19191.6|19246.5|19206.5|19228.7|19188.7|0
1599604800000|2020-09-08 22:40:00|19231.9|19191.9|19230.3|19190.3|19237.5|19197.5|19222.8|19182.8|0
1599605100000|2020-09-08 22:45:00|19230.1|19190.1|19240.4|19200.4|19245.7|19205.7|19229.6|19189.6|0
1599605400000|2020-09-08 22:50:00|19240.5|19200.5|19263.1|19223.1|19278.9|19238.9|19240.5|19200.5|0
1599605700000|2020-09-08 22:55:00|19262.9|19222.9|19273.3|19233.3|19277.2|19237.2|19260.1|19220.1|0
1599606000000|2020-09-08 23:00:00|19274.3|19234.3|19248.8|19208.8|19277.2|19237.2|19236.3|19196.3|0
1599606300000|2020-09-08 23:05:00|19249|19209|19264.7|19224.7|19274.3|19234.3|19247|19207|0
1599606600000|2020-09-08 23:10:00|19264.2|19224.2|19282.6|19242.6|19285.6|19245.6|19262.4|19222.4|0
1599606900000|2020-09-08 23:15:00|19282.5|19242.5|19282.6|19242.6|19301.6|19261.6|19281.4|19241.4|0
1599607200000|2020-09-08 23:20:00|19282.8|19242.8|19292.1|19252.1|19300.4|19260.4|19282.6|19242.6|0
1599607500000|2020-09-08 23:25:00|19292.2|19252.2|19277.2|19237.2|19297.4|19257.4|19267.7|19227.7|0
1599607800000|2020-09-08 23:30:00|19277.1|19237.1|19271.3|19231.3|19284.4|19244.4|19266.6|19226.6|0
1599608100000|2020-09-08 23:35:00|19271.5|19231.5|19274.9|19234.9|19275.5|19235.5|19253.6|19213.6|0
1599608400000|2020-09-08 23:40:00|19275|19235|19291.5|19251.5|19294.5|19254.5|19274.9|19234.9|0
1599608700000|2020-09-08 23:45:00|19291.4|19251.4|19303.9|19263.9|19304.5|19264.5|19287.3|19247.3|0
1599609000000|2020-09-08 23:50:00|19304.1|19264.1|19314.6|19274.6|19315.9|19275.9|19295.7|19255.7|0
1599609300000|2020-09-08 23:55:00|19314.5|19274.5|19300.4|19260.4|19314.6|19274.6|19297.4|19257.4|0
1599609600000|2020-09-09 00:00:00|19300.2|19260.2|19305.4|19265.4|19314.6|19274.6|19292.7|19252.7|0
1599609900000|2020-09-09 00:05:00|19305.3|19265.3|19295|19255|19305.3|19265.3|19286.8|19246.8|0
1599610200000|2020-09-09 00:10:00|19294.9|19254.9|19321.5|19281.5|19322|19282|19291.4|19251.4|0
1599610500000|2020-09-09 00:15:00|19321.4|19281.4|19319.5|19279.5|19326.9|19286.9|19285|19245|0
1599610800000|2020-09-09 00:20:00|19319.4|19279.4|19319|19279|19325.3|19285.3|19302.2|19262.2|0
1599611100000|2020-09-09 00:25:00|19316.4|19276.4|19301.8|19261.8|19316.4|19276.4|19301.4|19261.4|0
1599611400000|2020-09-09 00:30:00|19301.9|19261.9|19327.4|19287.4|19327.4|19287.4|19301.6|19261.6|0
1599611700000|2020-09-09 00:35:00|19327.3|19287.3|19354.1|19314.1|19354.4|19314.4|19324.3|19284.3|0
1599612000000|2020-09-09 00:40:00|19354.2|19314.2|19363.4|19323.4|19366.7|19326.7|19348.2|19308.2|0
1599612300000|2020-09-09 00:45:00|19363.3|19323.3|19349.6|19309.6|19363.4|19323.4|19349.4|19309.4|0
1599612600000|2020-09-09 00:50:00|19349.7|19309.7|19349.6|19309.6|19361.3|19321.3|19349.4|19309.4|0
1599612900000|2020-09-09 00:55:00|19350.6|19310.6|19360.2|19320.2|19372.3|19332.3|19349.1|19309.1|0
1599613200000|2020-09-09 01:00:00|19360.1|19320.1|19349|19309|19360.1|19320.1|19337.3|19297.3|0
1599613500000|2020-09-09 01:05:00|19349.1|19309.1|19313.4|19273.4|19355.1|19315.1|19308|19268|0
1599613800000|2020-09-09 01:10:00|19313.5|19273.5|19325.1|19285.1|19330.4|19290.4|19304.4|19264.4|0
1599614100000|2020-09-09 01:15:00|19325|19285|19341.3|19301.3|19341.3|19301.3|19324.7|19284.7|0
1599614400000|2020-09-09 01:20:00|19341.1|19301.1|19352.8|19312.8|19352.9|19312.9|19336|19296|0
1599614700000|2020-09-09 01:25:00|19350.1|19310.1|19363.3|19323.3|19364|19324|19341.9|19301.9|0
1599615000000|2020-09-09 01:30:00|19363.4|19323.4|19369.3|19329.3|19369.4|19329.4|19345.4|19305.4|0
1599615300000|2020-09-09 01:35:00|19369.4|19329.4|19389.9|19349.9|19398.6|19358.6|19369.3|19329.3|0
1599615600000|2020-09-09 01:40:00|19388.9|19348.9|19410.1|19370.1|19412.9|19372.9|19386.9|19346.9|0
1599615900000|2020-09-09 01:45:00|19410|19370|19395.3|19355.3|19410.3|19370.3|19392.4|19352.4|0
1599616200000|2020-09-09 01:50:00|19395.4|19355.4|19389.9|19349.9|19395.6|19355.6|19387.1|19347.1|0
1599616500000|2020-09-09 01:55:00|19388.9|19348.9|19383.8|19343.8|19388.9|19348.9|19369.3|19329.3|0
1599616800000|2020-09-09 02:00:00|19384|19344|19369.3|19329.3|19384|19344|19368.7|19328.7|0
1599617100000|2020-09-09 02:05:00|19369.2|19329.2|19381.3|19341.3|19387.2|19347.2|19368.8|19328.8|0
1599617400000|2020-09-09 02:10:00|19381.5|19341.5|19405|19365|19410.4|19370.4|19378.7|19338.7|0
1599617700000|2020-09-09 02:15:00|19404.8|19364.8|19384.6|19344.6|19404.8|19364.8|19376|19336|0
1599618000000|2020-09-09 02:20:00|19384.4|19344.4|19374.9|19334.9|19384.4|19344.4|19369.3|19329.3|0
1599618300000|2020-09-09 02:25:00|19374.8|19334.8|19386.9|19346.9|19387.1|19347.1|19369.5|19329.5|0
1599618600000|2020-09-09 02:30:00|19384.9|19344.9|19352|19312|19384.9|19344.9|19351.7|19311.7|0
1599618900000|2020-09-09 02:35:00|19351.9|19311.9|19366.7|19326.7|19369.5|19329.5|19351.7|19311.7|0
1599619200000|2020-09-09 02:40:00|19367.7|19327.7|19369.7|19329.7|19370|19330|19358.7|19318.7|0
1599619500000|2020-09-09 02:45:00|19369.8|19329.8|19376|19336|19381.2|19341.2|19364.4|19324.4|0
1599619800000|2020-09-09 02:50:00|19375.9|19335.9|19370.4|19330.4|19381.7|19341.7|19364.4|19324.4|0
1599620100000|2020-09-09 02:55:00|19370.5|19330.5|19382.3|19342.3|19385.1|19345.1|19370.4|19330.4|0
1599620400000|2020-09-09 03:00:00|19382.4|19342.4|19377.5|19337.5|19388.2|19348.2|19374.3|19334.3|0
1599620700000|2020-09-09 03:05:00|19377.3|19337.3|19379.7|19339.7|19383.1|19343.1|19371.6|19331.6|0
1599621000000|2020-09-09 03:10:00|19379.8|19339.8|19377.3|19337.3|19382.8|19342.8|19371.1|19331.1|0
1599621300000|2020-09-09 03:15:00|19378.3|19338.3|19391.8|19351.8|19394.8|19354.8|19377.2|19337.2|0
1599621600000|2020-09-09 03:20:00|19391.9|19351.9|19390.8|19350.8|19391.9|19351.9|19377.7|19337.7|0
1599621900000|2020-09-09 03:25:00|19389.9|19349.9|19388|19348|19389.9|19349.9|19387.4|19347.4|0
1599622200000|2020-09-09 03:30:00|19387.9|19347.9|19386.9|19346.9|19388.2|19348.2|19386.7|19346.7|0
1599622500000|2020-09-09 03:35:00|19387|19347|19389.8|19349.8|19392.5|19352.5|19381.5|19341.5|0
1599622800000|2020-09-09 03:40:00|19389.7|19349.7|19392.5|19352.5|19392.5|19352.5|19386.4|19346.4|0
1599623100000|2020-09-09 03:45:00|19392.4|19352.4|19409.9|19369.9|19410|19370|19389.4|19349.4|0
1599623400000|2020-09-09 03:50:00|19410|19370|19408.9|19368.9|19410|19370|19408.9|19368.9|0
1599623700000|2020-09-09 03:55:00|19409|19369|19409.4|19369.4|19419.9|19379.9|19408.8|19368.8|0
1599624000000|2020-09-09 04:00:00|19409.3|19369.3|19402.6|19362.6|19409.3|19369.3|19396.7|19356.7|0
1599624300000|2020-09-09 04:05:00|19402.4|19362.4|19400.2|19360.2|19403.2|19363.2|19400.1|19360.1|0
1599624600000|2020-09-09 04:10:00|19400.1|19360.1|19401|19361|19406.8|19366.8|19398.1|19358.1|0
1599624900000|2020-09-09 04:15:00|19402|19362|19427.2|19387.2|19427.2|19387.2|19402|19362|0
1599625200000|2020-09-09 04:20:00|19427.4|19387.4|19433.2|19393.2|19433.3|19393.3|19421.4|19381.4|0
1599625500000|2020-09-09 04:25:00|19433.3|19393.3|19438.6|19398.6|19439.1|19399.1|19433.1|19393.1|0
1599625800000|2020-09-09 04:30:00|19437.6|19397.6|19438.6|19398.6|19444|19404|19427.4|19387.4|0
1599626100000|2020-09-09 04:35:00|19438.5|19398.5|19432.6|19392.6|19438.7|19398.7|19429.8|19389.8|0
1599626400000|2020-09-09 04:40:00|19432.7|19392.7|19427.2|19387.2|19433|19393|19421.4|19381.4|0
1599626700000|2020-09-09 04:45:00|19427.3|19387.3|19426.8|19386.8|19435.4|19395.4|19421|19381|0
1599627000000|2020-09-09 04:50:00|19426.9|19386.9|19427.3|19387.3|19432.8|19392.8|19421.8|19381.8|0
1599627300000|2020-09-09 04:55:00|19427.2|19387.2|19419.8|19379.8|19433.1|19393.1|19417|19377|0
1599627600000|2020-09-09 05:00:00|19420.8|19380.8|19440|19400|19445.3|19405.3|19414.1|19374.1|0
1599627900000|2020-09-09 05:05:00|19439.8|19399.8|19453|19413|19458.4|19418.4|19439.8|19399.8|0
1599628200000|2020-09-09 05:10:00|19453.1|19413.1|19470.5|19430.5|19476.1|19436.1|19450.5|19410.5|0
1599628500000|2020-09-09 05:15:00|19470.4|19430.4|19458.2|19418.2|19487.2|19447.2|19458.2|19418.2|0
1599628800000|2020-09-09 05:20:00|19458.1|19418.1|19450|19410|19463.6|19423.6|19446.9|19406.9|0
1599629100000|2020-09-09 05:25:00|19449.9|19409.9|19436.1|19396.1|19452.5|19412.5|19436.1|19396.1|0
1599629400000|2020-09-09 05:30:00|19436.3|19396.3|19427.7|19387.7|19436.6|19396.6|19414|19374|0
1599629700000|2020-09-09 05:35:00|19427.6|19387.6|19410.9|19370.9|19427.7|19387.7|19408.3|19368.3|0
1599630000000|2020-09-09 05:40:00|19410.8|19370.8|19404.9|19364.9|19411.1|19371.1|19396.8|19356.8|0
1599630300000|2020-09-09 05:45:00|19405.8|19365.8|19407.9|19367.9|19408.1|19368.1|19396.5|19356.5|0
1599630600000|2020-09-09 05:50:00|19408|19368|19386.1|19346.1|19413.7|19373.7|19385.3|19345.3|0
1599630900000|2020-09-09 05:55:00|19386.2|19346.2|19383.6|19343.6|19391.8|19351.8|19377.9|19337.9|0
1599631200000|2020-09-09 06:00:00|19383.4|19343.4|19362.3|19347.3|19397.1|19357.3|19342.3|19327.3|42
1599631500000|2020-09-09 06:05:00|19367.3|19352.3|19372.3|19357.3|19387.3|19372.3|19367.3|19352.3|52
1599631800000|2020-09-09 06:10:00|19377.3|19362.3|19342.3|19327.3|19377.3|19362.3|19337.3|19322.3|50
1599632100000|2020-09-09 06:15:00|19337.3|19322.3|19322.3|19307.3|19337.3|19322.3|19317.3|19302.3|23
1599632400000|2020-09-09 06:20:00|19327.3|19312.3|19332.3|19317.3|19332.3|19317.3|19297.3|19282.3|51
1599632700000|2020-09-09 06:25:00|19327.3|19312.3|19317.3|19302.3|19337.3|19322.3|19317.3|19302.3|15
1599633000000|2020-09-09 06:30:00|19322.3|19307.3|19322.3|19307.3|19327.3|19312.3|19322.3|19307.3|13
1599633300000|2020-09-09 06:35:00|19317.3|19302.3|19312.3|19297.3|19317.3|19302.3|19312.3|19297.3|21
1599633600000|2020-09-09 06:40:00|19307.3|19292.3|19307.3|19292.3|19317.3|19302.3|19297.3|19282.3|18
1599633900000|2020-09-09 06:45:00|19327.3|19312.3|19347.3|19332.3|19347.3|19332.3|19327.3|19312.3|14
1599634200000|2020-09-09 06:50:00|19352.3|19337.3|19362.3|19347.3|19362.3|19347.3|19352.3|19337.3|18
1599634500000|2020-09-09 06:55:00|19357.3|19342.3|19367.3|19352.3|19372.3|19357.3|19357.3|19342.3|30
1599634800000|2020-09-09 07:00:00|19372.3|19357.3|19422.3|19407.3|19447.3|19432.3|19372.3|19357.3|668
1599635100000|2020-09-09 07:05:00|19417.3|19402.3|19402.3|19387.3|19437.3|19422.3|19377.3|19362.3|475
1599635400000|2020-09-09 07:10:00|19407.3|19392.3|19462.3|19447.3|19487.3|19472.3|19392.3|19377.3|479
1599635700000|2020-09-09 07:15:00|19467.3|19452.3|19462.3|19447.3|19497.3|19482.3|19452.3|19437.3|399
1599636000000|2020-09-09 07:20:00|19457.3|19442.3|19492.3|19477.3|19512.3|19497.3|19437.3|19422.3|448
1599636300000|2020-09-09 07:25:00|19487.3|19472.3|19467.3|19452.3|19497.3|19482.3|19447.3|19432.3|248
1599636600000|2020-09-09 07:30:00|19472.3|19457.3|19512.3|19497.3|19517.3|19502.3|19467.3|19452.3|447
1599636900000|2020-09-09 07:35:00|19517.3|19502.3|19502.3|19487.3|19522.3|19507.3|19497.3|19482.3|249
1599637200000|2020-09-09 07:40:00|19497.9|19482.9|19547.9|19532.9|19552.9|19537.9|19497.9|19482.9|239
1599637500000|2020-09-09 07:45:00|19552.9|19537.9|19532.9|19517.9|19557.9|19542.9|19527.9|19512.9|224
1599637800000|2020-09-09 07:50:00|19537.9|19522.9|19512.9|19497.9|19542.9|19527.9|19502.9|19487.9|195
1599638100000|2020-09-09 07:55:00|19517.9|19502.9|19502.9|19487.9|19522.9|19507.9|19492.9|19477.9|248
1599638400000|2020-09-09 08:00:00|19507.9|19492.9|19547.9|19532.9|19552.9|19537.9|19492.9|19477.9|255
1599638700000|2020-09-09 08:05:00|19552.9|19537.9|19572.9|19557.9|19572.9|19557.9|19552.9|19537.9|263
1599639000000|2020-09-09 08:10:00|19577.9|19562.9|19547.9|19532.9|19592.9|19577.9|19547.9|19532.9|255
1599639300000|2020-09-09 08:15:00|19552.9|19537.9|19557.9|19542.9|19572.9|19557.9|19552.9|19537.9|136
1599639600000|2020-09-09 08:20:00|19562.9|19547.9|19542.9|19527.9|19587.9|19572.9|19542.9|19527.9|203
1599639900000|2020-09-09 08:25:00|19547.9|19532.9|19537.9|19522.9|19552.9|19537.9|19527.9|19512.9|144
1599640200000|2020-09-09 08:30:00|19542.9|19527.9|19517.9|19502.9|19557.9|19542.9|19517.9|19502.9|139
1599640500000|2020-09-09 08:35:00|19527.9|19512.9|19502.9|19487.9|19532.9|19517.9|19502.9|19487.9|121
1599640800000|2020-09-09 08:40:00|19507.9|19492.9|19462.9|19447.9|19507.9|19492.9|19462.9|19447.9|167
1599641100000|2020-09-09 08:45:00|19467.9|19452.9|19502.9|19487.9|19512.9|19497.9|19462.9|19447.9|156
1599641400000|2020-09-09 08:50:00|19507.9|19492.9|19487.9|19472.9|19517.9|19502.9|19487.9|19472.9|221
1599641700000|2020-09-09 08:55:00|19492.9|19477.9|19467.9|19452.9|19502.9|19487.9|19462.9|19447.9|191
1599642000000|2020-09-09 09:00:00|19462.9|19447.9|19437.9|19422.9|19462.9|19447.9|19432.9|19417.9|182
1599642300000|2020-09-09 09:05:00|19432.9|19417.9|19462.9|19447.9|19467.9|19452.9|19432.9|19417.9|140
1599642600000|2020-09-09 09:10:00|19457.9|19442.9|19492.9|19477.9|19492.9|19477.9|19457.9|19442.9|119
1599642900000|2020-09-09 09:15:00|19497.9|19482.9|19502.9|19487.9|19502.9|19487.9|19482.9|19467.9|126
1599643200000|2020-09-09 09:20:00|19507.9|19492.9|19512.9|19497.9|19512.9|19497.9|19492.9|19477.9|115
1599643500000|2020-09-09 09:25:00|19507.9|19492.9|19507.9|19492.9|19522.9|19507.9|19502.9|19487.9|105
1599643800000|2020-09-09 09:30:00|19512.9|19497.9|19522.9|19507.9|19527.9|19512.9|19507.9|19492.9|180
1599644100000|2020-09-09 09:35:00|19527.9|19512.9|19532.9|19517.9|19547.9|19532.9|19517.9|19502.9|142
1599644400000|2020-09-09 09:40:00|19527.9|19512.9|19527.9|19512.9|19532.9|19517.9|19522.9|19507.9|72
1599644700000|2020-09-09 09:45:00|19532.9|19517.9|19532.9|19517.9|19542.9|19527.9|19522.9|19507.9|116
1599645000000|2020-09-09 09:50:00|19527.9|19512.9|19517.9|19502.9|19527.9|19512.9|19512.9|19497.9|125
1599645300000|2020-09-09 09:55:00|19522.9|19507.9|19537.9|19522.9|19537.9|19522.9|19512.9|19497.9|89
1599645600000|2020-09-09 10:00:00|19532.9|19517.9|19517.9|19502.9|19542.9|19527.9|19517.9|19502.9|111
1599645900000|2020-09-09 10:05:00|19512.9|19497.9|19522.9|19507.9|19522.9|19507.9|19502.9|19487.9|92
1599646200000|2020-09-09 10:10:00|19527.9|19512.9|19502.9|19487.9|19527.9|19512.9|19502.9|19487.9|113
1599646500000|2020-09-09 10:15:00|19497.9|19482.9|19502.9|19487.9|19502.9|19487.9|19482.9|19467.9|268
1599646800000|2020-09-09 10:20:00|19507.9|19492.9|19492.9|19477.9|19507.9|19492.9|19487.9|19472.9|130
1599647100000|2020-09-09 10:25:00|19487.9|19472.9|19492.9|19477.9|19497.9|19482.9|19482.9|19467.9|73
1599647400000|2020-09-09 10:30:00|19497.9|19482.9|19497.9|19482.9|19512.9|19497.9|19497.9|19482.9|81
1599647700000|2020-09-09 10:35:00|19502.9|19487.9|19492.9|19477.9|19502.9|19487.9|19487.9|19472.9|162
1599648000000|2020-09-09 10:40:00|19487.9|19472.9|19482.9|19467.9|19487.9|19472.9|19477.9|19462.9|82
1599648300000|2020-09-09 10:45:00|19487.9|19472.9|19482.9|19467.9|19492.9|19477.9|19482.9|19467.9|74
1599648600000|2020-09-09 10:50:00|19487.9|19472.9|19492.9|19477.9|19507.9|19492.9|19482.9|19467.9|75
1599648900000|2020-09-09 10:55:00|19497.9|19482.9|19487.9|19472.9|19502.9|19487.9|19482.9|19467.9|95
1599649200000|2020-09-09 11:00:00|19492.9|19477.9|19472.9|19457.9|19492.9|19477.9|19462.9|19447.9|140
1599649500000|2020-09-09 11:05:00|19467.9|19452.9|19457.9|19442.9|19467.9|19452.9|19447.9|19432.9|176
1599649800000|2020-09-09 11:10:00|19462.9|19447.9|19437.9|19422.9|19467.9|19452.9|19427.9|19412.9|80
1599650100000|2020-09-09 11:15:00|19442.9|19427.9|19452.9|19437.9|19457.9|19442.9|19437.9|19422.9|98
1599650400000|2020-09-09 11:20:00|19457.9|19442.9|19472.9|19457.9|19477.9|19462.9|19457.9|19442.9|53
1599650700000|2020-09-09 11:25:00|19467.9|19452.9|19507.9|19492.9|19507.9|19492.9|19467.9|19452.9|57
1599651000000|2020-09-09 11:30:00|19502.9|19487.9|19512.9|19497.9|19512.9|19497.9|19497.9|19482.9|29
1599651300000|2020-09-09 11:35:00|19517.9|19502.9|19517.9|19502.9|19527.9|19512.9|19512.9|19497.9|112
1599651600000|2020-09-09 11:40:00|19517.1|19502.1|19517.1|19502.1|19522.1|19507.1|19497.1|19482.1|104
1599651900000|2020-09-09 11:45:00|19522.1|19507.1|19527.1|19512.1|19532.1|19517.1|19522.1|19507.1|89
1599652200000|2020-09-09 11:50:00|19532.1|19517.1|19547.1|19532.1|19547.1|19532.1|19532.1|19517.1|78
1599652500000|2020-09-09 11:55:00|19552.1|19537.1|19557.1|19542.1|19562.1|19547.1|19552.1|19537.1|175
1599652800000|2020-09-09 12:00:00|19562.1|19547.1|19572.1|19557.1|19587.1|19572.1|19562.1|19547.1|200
1599653100000|2020-09-09 12:05:00|19567.1|19552.1|19582.1|19567.1|19582.1|19567.1|19557.1|19542.1|129
1599653400000|2020-09-09 12:10:00|19587.1|19572.1|19592.1|19577.1|19602.1|19587.1|19587.1|19572.1|180
1599653700000|2020-09-09 12:15:00|19597.1|19582.1|19562.1|19547.1|19597.1|19582.1|19562.1|19547.1|133
1599654000000|2020-09-09 12:20:00|19557.1|19542.1|19567.1|19552.1|19577.1|19562.1|19557.1|19542.1|120
1599654300000|2020-09-09 12:25:00|19572.1|19557.1|19562.1|19547.1|19572.1|19557.1|19562.1|19547.1|101
1599654600000|2020-09-09 12:30:00|19567.1|19552.1|19572.1|19557.1|19572.1|19557.1|19557.1|19542.1|144
1599654900000|2020-09-09 12:35:00|19577.1|19562.1|19602.1|19587.1|19602.1|19587.1|19577.1|19562.1|166
1599655200000|2020-09-09 12:40:00|19597.1|19582.1|19597.1|19582.1|19607.1|19592.1|19577.1|19562.1|204
1599655500000|2020-09-09 12:45:00|19602.1|19587.1|19612.1|19597.1|19617.1|19602.1|19602.1|19587.1|139
1599655800000|2020-09-09 12:50:00|19607.1|19592.1|19592.1|19577.1|19607.1|19592.1|19572.1|19557.1|138
1599656100000|2020-09-09 12:55:00|19587.1|19572.1|19592.1|19577.1|19592.1|19577.1|19572.1|19557.1|96
1599656400000|2020-09-09 13:00:00|19587.1|19572.1|19597.1|19582.1|19607.1|19592.1|19587.1|19572.1|130
1599656700000|2020-09-09 13:05:00|19602.1|19587.1|19627.1|19612.1|19627.1|19612.1|19602.1|19587.1|129
1599657000000|2020-09-09 13:10:00|19632.1|19617.1|19637.1|19622.1|19637.1|19622.1|19622.1|19607.1|181
1599657300000|2020-09-09 13:15:00|19632.1|19617.1|19652.1|19637.1|19662.1|19647.1|19632.1|19617.1|208
1599657600000|2020-09-09 13:20:00|19657.1|19642.1|19657.1|19642.1|19667.1|19652.1|19657.1|19642.1|145
1599657900000|2020-09-09 13:25:00|19652.1|19637.1|19642.1|19627.1|19662.1|19647.1|19642.1|19627.1|239
1599658200000|2020-09-09 13:30:00|19637.1|19622.1|19627.1|19612.1|19647.1|19632.1|19622.1|19607.1|328
1599658500000|2020-09-09 13:35:00|19632.1|19617.1|19637.1|19622.1|19662.1|19647.1|19627.1|19612.1|348
1599658800000|2020-09-09 13:40:00|19642.1|19627.1|19687.1|19672.1|19687.1|19672.1|19642.1|19627.1|334
1599659100000|2020-09-09 13:45:00|19697.1|19682.1|19677.1|19662.1|19697.1|19682.1|19672.1|19657.1|265
1599659400000|2020-09-09 13:50:00|19682.1|19667.1|19747.1|19732.1|19752.1|19737.1|19682.1|19667.1|556
1599659700000|2020-09-09 13:55:00|19742.1|19727.1|19757.1|19742.1|19757.1|19742.1|19732.1|19717.1|280
1599660000000|2020-09-09 14:00:00|19752.1|19737.1|19757.1|19742.1|19772.1|19757.1|19752.1|19737.1|408
1599660300000|2020-09-09 14:05:00|19762.1|19747.1|19702.1|19687.1|19762.1|19747.1|19697.1|19682.1|344
1599660600000|2020-09-09 14:10:00|19699.2|19684.2|19724.2|19709.2|19734.2|19719.2|19699.2|19684.2|272
1599660900000|2020-09-09 14:15:00|19729.2|19714.2|19744.2|19729.2|19759.2|19744.2|19729.2|19714.2|385
1599661200000|2020-09-09 14:20:00|19749.2|19734.2|19749.2|19734.2|19769.2|19754.2|19734.2|19719.2|218
1599661500000|2020-09-09 14:25:00|19754.2|19739.2|19719.2|19704.2|19769.2|19754.2|19719.2|19704.2|240
1599661800000|2020-09-09 14:30:00|19724.2|19709.2|19709.2|19694.2|19729.2|19714.2|19709.2|19694.2|158
1599662100000|2020-09-09 14:35:00|19714.2|19699.2|19714.2|19699.2|19724.2|19709.2|19714.2|19699.2|153
1599662400000|2020-09-09 14:40:00|19719.2|19704.2|19729.2|19714.2|19749.2|19734.2|19719.2|19704.2|145
1599662700000|2020-09-09 14:45:00|19724.2|19709.2|19724.2|19709.2|19744.2|19729.2|19699.2|19684.2|200
1599663000000|2020-09-09 14:50:00|19729.2|19714.2|19719.2|19704.2|19739.2|19724.2|19719.2|19704.2|137
1599663300000|2020-09-09 14:55:00|19714.2|19699.2|19749.2|19734.2|19754.2|19739.2|19714.2|19699.2|197
1599663600000|2020-09-09 15:00:00|19754.2|19739.2|19789.2|19774.2|19789.2|19774.2|19754.2|19739.2|426
1599663900000|2020-09-09 15:05:00|19784.2|19769.2|19744.2|19729.2|19789.2|19774.2|19609.2|19594.2|454
1599664200000|2020-09-09 15:10:00|19749.2|19734.2|19769.2|19754.2|19779.2|19764.2|19734.2|19719.2|261
1599664500000|2020-09-09 15:15:00|19774.2|19759.2|19754.2|19739.2|19774.2|19759.2|19739.2|19724.2|202
1599664800000|2020-09-09 15:20:00|19749.2|19734.2|19769.2|19754.2|19774.2|19759.2|19749.2|19734.2|253
1599665100000|2020-09-09 15:25:00|19774.2|19759.2|19794.2|19779.2|19804.2|19789.2|19774.2|19759.2|551
1599665400000|2020-09-09 15:30:00|19789.2|19774.2|19779.2|19764.2|19799.2|19784.2|19749.2|19734.2|729
1599665700000|2020-09-09 15:35:00|19764.2|19749.2|19769.2|19754.2|19784.2|19769.2|19754.2|19739.2|456
1599666000000|2020-09-09 15:40:00|19774.2|19759.2|19774.2|19759.2|19779.2|19764.2|19754.2|19739.2|70
1599666300000|2020-09-09 15:45:00|19779.2|19764.2|19754.2|19739.2|19779.2|19764.2|19754.2|19739.2|70
1599666600000|2020-09-09 15:50:00|19759.2|19744.2|19759.2|19734.2|19779.2|19759.2|19754.2|19734.2|64
1599666900000|2020-09-09 15:55:00|19764.2|19739.2|19759.2|19734.2|19764.2|19739.2|19749.2|19729.2|34
1599667200000|2020-09-09 16:00:00|19754.2|19739.2|19769.2|19744.2|19769.2|19744.2|19749.2|19724.2|43
1599667500000|2020-09-09 16:05:00|19764.2|19749.2|19764.2|19739.2|19769.2|19749.2|19754.2|19729.2|46
1599667800000|2020-09-09 16:10:00|19769.2|19744.2|19779.2|19754.2|19784.2|19759.2|19764.2|19744.2|8
1599668100000|2020-09-09 16:15:00|19774.2|19759.2|19779.2|19759.2|19784.2|19764.2|19774.2|19749.2|45
1599668400000|2020-09-09 16:20:00|19774.2|19754.2|19769.2|19749.2|19779.2|19759.2|19764.2|19739.2|11
1599668700000|2020-09-09 16:25:00|19774.2|19744.2|19759.2|19734.2|19774.2|19754.2|19759.2|19734.2|8
1599669000000|2020-09-09 16:30:00|19749.2|19739.2|19769.2|19744.2|19779.2|19754.2|19744.2|19724.2|81
1599669300000|2020-09-09 16:35:00|19774.2|19749.2|19769.2|19744.2|19774.2|19749.2|19764.2|19744.2|7
1599669600000|2020-09-09 16:40:00|19764.2|19749.2|19779.2|19754.2|19779.2|19759.2|19764.2|19739.2|12
1599669900000|2020-09-09 16:45:00|19784.2|19759.2|19779.2|19759.2|19784.2|19764.2|19779.2|19754.2|9
1599670200000|2020-09-09 16:50:00|19784.2|19764.2|19794.2|19769.2|19794.2|19774.2|19779.2|19764.2|28
1599670500000|2020-09-09 16:55:00|19799.2|19774.2|19809.2|19784.2|19814.2|19794.2|19794.2|19774.2|52
1599670800000|2020-09-09 17:00:00|19814.2|19789.2|19824.2|19804.2|19829.2|19804.2|19809.2|19784.2|16
1599671100000|2020-09-09 17:05:00|19829.2|19799.2|19834.2|19814.2|19839.2|19819.2|19829.2|19799.2|23
1599671400000|2020-09-09 17:10:00|19839.2|19819.2|19849.2|19824.2|19854.2|19834.2|19839.2|19819.2|40
1599671700000|2020-09-09 17:15:00|19844.2|19829.2|19814.2|19789.2|19849.2|19829.2|19814.2|19789.2|60
1599672000000|2020-09-09 17:20:00|19819.2|19794.2|19819.2|19794.2|19824.2|19799.2|19809.2|19789.2|37
1599672300000|2020-09-09 17:25:00|19829.2|19804.2|19819.2|19799.2|19829.2|19809.2|19819.2|19799.2|26
1599672600000|2020-09-09 17:30:00|19824.2|19804.2|19819.2|19794.2|19824.2|19804.2|19809.2|19784.2|18
1599672900000|2020-09-09 17:35:00|19824.2|19799.2|19829.2|19804.2|19829.2|19809.2|19824.2|19799.2|7
1599673200000|2020-09-09 17:40:00|19824.2|19799.2|19799.2|19779.2|19829.2|19799.2|19799.2|19779.2|14
1599673500000|2020-09-09 17:45:00|19804.2|19774.2|19799.2|19779.2|19809.2|19784.2|19789.2|19769.2|42
1599673800000|2020-09-09 17:50:00|19804.2|19784.2|19794.2|19774.2|19804.2|19784.2|19784.2|19759.2|78
1599674100000|2020-09-09 17:55:00|19799.2|19779.2|19799.2|19774.2|19799.2|19779.2|19789.2|19769.2|27
1599674400000|2020-09-09 18:00:00|19804.2|19779.2|19789.2|19764.2|19809.2|19784.2|19789.2|19764.2|3
1599674700000|2020-09-09 18:05:00|19794.2|19769.2|19804.2|19784.2|19804.2|19784.2|19789.2|19769.2|3
1599675000000|2020-09-09 18:10:00|19809.2|19779.2|19809.2|19784.2|19819.2|19794.2|19804.2|19779.2|12
1599675300000|2020-09-09 18:15:00|19804.2|19789.2|19809.2|19784.2|19809.2|19789.2|19804.2|19784.2|5
1599675600000|2020-09-09 18:20:00|19804.2|19779.2|19804.2|19779.2|19809.2|19784.2|19794.2|19774.2|4
1599675900000|2020-09-09 18:25:00|19799.2|19784.2|19794.2|19779.2|19804.2|19784.2|19789.2|19769.2|3
1599676200000|2020-09-09 18:30:00|19804.2|19789.2|19809.2|19794.2|19809.2|19794.2|19804.2|19789.2|6
1599676500000|2020-09-09 18:35:00|19814.2|19799.2|19814.2|19799.2|19819.2|19804.2|19814.2|19799.2|7
1599676800000|2020-09-09 18:40:00|||||||||8
1599677100000|2020-09-09 18:45:00|19804.2|19789.2|19809.2|19794.2|19814.2|19799.2|19804.2|19789.2|8
1599677400000|2020-09-09 18:50:00|19814.2|19799.2|19814.2|19799.2|19814.2|19799.2|19814.2|19799.2|7
1599677700000|2020-09-09 18:55:00|19819.2|19804.2|19819.2|19804.2|19819.2|19804.2|19819.2|19804.2|19
1599678000000|2020-09-09 19:00:00|19824.2|19809.2|19849.2|19834.2|19849.2|19834.2|19824.2|19809.2|30
1599678300000|2020-09-09 19:05:00|19854.2|19839.2|19859.2|19844.2|19859.2|19844.2|19849.2|19834.2|27
1599678600000|2020-09-09 19:10:00|19854.2|19839.2|19844.2|19829.2|19854.2|19839.2|19844.2|19829.2|22
1599678900000|2020-09-09 19:15:00|19849.2|19834.2|19849.2|19834.2|19854.2|19839.2|19849.2|19834.2|28
1599679200000|2020-09-09 19:20:00|19844.2|19829.2|19859.2|19844.2|19859.2|19844.2|19844.2|19829.2|27
1599679500000|2020-09-09 19:25:00|19864.2|19849.2|19864.2|19849.2|19864.2|19849.2|19859.2|19844.2|27
1599679800000|2020-09-09 19:30:00|19859.2|19844.2|19864.2|19849.2|19874.2|19859.2|19859.2|19844.2|42
1599680100000|2020-09-09 19:35:00|19869.2|19854.2|19854.2|19839.2|19869.2|19854.2|19849.2|19834.2|39
1599680400000|2020-09-09 19:40:00|19849.2|19834.2|19844.2|19829.2|19859.2|19844.2|19844.2|19829.2|78
1599680700000|2020-09-09 19:45:00|19839.2|19824.2|19829.2|19814.2|19839.2|19824.2|19824.2|19809.2|21
1599681000000|2020-09-09 19:50:00|19819.2|19804.2|19834.2|19819.2|19834.2|19819.2|19814.2|19799.2|28
1599681300000|2020-09-09 19:55:00|19829.2|19814.2|19789.2|19774.2|19829.2|19814.2|19789.2|19774.2|42
1599681600000|2020-09-09 20:00:00|19819.5|19779.5|19793.8|19753.8|19820.9|19780.9|19768.6|19728.6|1
1599681900000|2020-09-09 20:05:00|19793.7|19753.7|19832.1|19792.1|19836.8|19796.8|19792.6|19752.6|0
1599682200000|2020-09-09 20:10:00|19831.8|19791.8|19845.3|19805.3|19847.5|19807.5|19821.9|19781.9|0
1599682500000|2020-09-09 20:15:00|19844.8|19804.8|19845.3|19805.3|19847.3|19807.3|19844.3|19804.3|0
1599682800000|2020-09-09 20:20:00|19844.8|19804.8|19844.3|19804.3|19844.8|19804.8|19843.8|19803.8|0
1599683100000|2020-09-09 20:25:00|19843.8|19803.8|19844.8|19804.8|19844.8|19804.8|19843.8|19803.8|0
1599683400000|2020-09-09 20:30:00|19845|19805|19825.5|19785.5|19846.3|19806.3|19824.3|19784.3|0
1599683700000|2020-09-09 20:35:00|19825.8|19785.8|19817.1|19777.1|19834.4|19794.4|19814.2|19774.2|0
1599684000000|2020-09-09 20:40:00|19817.4|19777.4|19817.1|19777.1|19824.3|19784.3|19815.4|19775.4|0
1599684300000|2020-09-09 20:45:00|19817.4|19777.4|19797.7|19757.7|19822.6|19782.6|19797.7|19757.7|0
1599684600000|2020-09-09 20:50:00|19798|19758|19799.2|19759.2|19800.7|19760.7|19794.8|19754.8|0
1599684900000|2020-09-09 20:55:00|19800.7|19760.7|19794|19754|19800.7|19760.7|19790.1|19750.1|0
1599685200000|2020-09-09 21:00:00|19793|19753|19787.6|19747.6|19793|19753|19786.1|19746.1|0
1599685500000|2020-09-09 21:05:00|19789.6|19749.6|19787.1|19747.1|19789.6|19749.6|19784.1|19744.1|0
1599685800000|2020-09-09 21:10:00|19787.6|19747.6|19788.6|19748.6|19788.6|19748.6|19787.6|19747.6|0
1599686100000|2020-09-09 21:15:00|19789.1|19749.1|19788.1|19748.1|19789.1|19749.1|19788.1|19748.1|0
1599686400000|2020-09-09 21:20:00|19789.1|19749.1|19789.1|19749.1|19789.1|19749.1|19788.1|19748.1|0
1599686700000|2020-09-09 21:25:00|19789.6|19749.6|19789.4|19749.4|19789.6|19749.6|19789.1|19749.1|0
1599687000000|2020-09-09 21:30:00|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|0
1599687300000|2020-09-09 21:35:00|19789.4|19749.4|19789.4|19749.4|19789.4|19749.4|19789.4|19749.4|0
1599687600000|2020-09-09 21:40:00|19788.9|19748.9|19788.4|19748.4|19788.9|19748.9|19787.9|19747.9|0
1599687900000|2020-09-09 21:45:00|19787.9|19747.9|19788.4|19748.4|19788.4|19748.4|19787.9|19747.9|0
1599688200000|2020-09-09 21:50:00|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|19788.4|19748.4|0
1599688500000|2020-09-09 21:55:00|19787.9|19747.9|19790.4|19750.4|19791.9|19751.9|19787.9|19747.9|0
1599688800000|2020-09-09 22:00:00|19791.8|19751.8|19808.3|19768.3|19823.7|19783.7|19791.8|19751.8|0
1599689100000|2020-09-09 22:05:00|19808.2|19768.2|19812.5|19772.5|19823.7|19783.7|19807.7|19767.7|0
1599689400000|2020-09-09 22:10:00|19812.7|19772.7|19807.1|19767.1|19825.6|19785.6|19807.1|19767.1|0
1599689700000|2020-09-09 22:15:00|19807.3|19767.3|19820.1|19780.1|19820.1|19780.1|19807.1|19767.1|0
1599690000000|2020-09-09 22:20:00|19820.4|19780.4|19841.6|19801.6|19841.6|19801.6|19820.4|19780.4|0
1599690300000|2020-09-09 22:25:00|19841.5|19801.5|19834.5|19794.5|19847.5|19807.5|19831.5|19791.5|0
1599690600000|2020-09-09 22:30:00|19834.2|19794.2|19843.3|19803.3|19843.3|19803.3|19828.5|19788.5|0
1599690900000|2020-09-09 22:35:00|19843.1|19803.1|19863.6|19823.6|19866.6|19826.6|19841.6|19801.6|0
1599691200000|2020-09-09 22:40:00|19863.5|19823.5|19863|19823|19866.6|19826.6|19857.7|19817.7|0
1599691500000|2020-09-09 22:45:00|19862.8|19822.8|19856.4|19816.4|19865.9|19825.9|19853.5|19813.5|0
1599691800000|2020-09-09 22:50:00|19856.5|19816.5|19877.5|19837.5|19879.2|19839.2|19854.7|19814.7|0
1599692100000|2020-09-09 22:55:00|19877.4|19837.4|19868.6|19828.6|19877.5|19837.5|19868.6|19828.6|0
1599692400000|2020-09-09 23:00:00|19868.3|19828.3|19874.3|19834.3|19880.4|19840.4|19866.7|19826.7|0
1599692700000|2020-09-09 23:05:00|19873.9|19833.9|19881.5|19841.5|19882.7|19842.7|19871.3|19831.3|0
1599693000000|2020-09-09 23:10:00|19881.6|19841.6|19877.3|19837.3|19885.7|19845.7|19872.6|19832.6|0
1599693300000|2020-09-09 23:15:00|19877.7|19837.7|19874.3|19834.3|19881.5|19841.5|19872.6|19832.6|0
1599693600000|2020-09-09 23:20:00|19874.1|19834.1|19866.6|19826.6|19875.5|19835.5|19862.4|19822.4|0
1599693900000|2020-09-09 23:25:00|19866.4|19826.4|19861.2|19821.2|19871.3|19831.3|19861.2|19821.2|0
1599694200000|2020-09-09 23:30:00|19861.3|19821.3|19871.3|19831.3|19876.2|19836.2|19861.3|19821.3|0
1599694500000|2020-09-09 23:35:00|19871.5|19831.5|19858.3|19818.3|19874.3|19834.3|19855.3|19815.3|0
1599694800000|2020-09-09 23:40:00|19858.4|19818.4|19852.9|19812.9|19862.4|19822.4|19850|19810|0
1599695100000|2020-09-09 23:45:00|19852.8|19812.8|19855.3|19815.3|19862.4|19822.4|19851.7|19811.7|0
1599695400000|2020-09-09 23:50:00|19855.2|19815.2|19866.6|19826.6|19867.8|19827.8|19853.6|19813.6|0
1599695700000|2020-09-09 23:55:00|19866.5|19826.5|19874.3|19834.3|19874.3|19834.3|19866|19826|0
1599696000000|2020-09-10 00:00:00|19874.1|19834.1|19839.2|19799.2|19874.1|19834.1|19832.1|19792.1|0
1599696300000|2020-09-10 00:05:00|19839.4|19799.4|19842.2|19802.2|19842.2|19802.2|19832.1|19792.1|0
1599696600000|2020-09-10 00:10:00|19842.1|19802.1|19845.2|19805.2|19851.1|19811.1|19839.2|19799.2|0
1599696900000|2020-09-10 00:15:00|19843.4|19803.4|19837.1|19797.1|19843.4|19803.4|19817.1|19777.1|0
1599697200000|2020-09-10 00:20:00|19837|19797|19826|19786|19837.2|19797.2|19820.2|19780.2|0
1599697500000|2020-09-10 00:25:00|19825.9|19785.9|19828.7|19788.7|19832.3|19792.3|19825.9|19785.9|0
1599697800000|2020-09-10 00:30:00|19827.7|19787.7|19788.6|19748.6|19827.7|19787.7|19782.5|19742.5|0
1599698100000|2020-09-10 00:35:00|19788.4|19748.4|19800.4|19760.4|19800.5|19760.5|19779.3|19739.3|0
1599698400000|2020-09-10 00:40:00|19800.5|19760.5|19794|19754|19812.1|19772.1|19793.9|19753.9|0
1599698700000|2020-09-10 00:45:00|19794.1|19754.1|19794.6|19754.6|19811.8|19771.8|19788.1|19748.1|0
1599699000000|2020-09-10 00:50:00|19794.5|19754.5|19805.8|19765.8|19811.8|19771.8|19794.5|19754.5|0
1599699300000|2020-09-10 00:55:00|19805.9|19765.9|19793.9|19753.9|19811.4|19771.4|19788.1|19748.1|0
1599699600000|2020-09-10 01:00:00|19793.8|19753.8|19787.2|19747.2|19796.7|19756.7|19781.7|19741.7|0
1599699900000|2020-09-10 01:05:00|19787.1|19747.1|19799.3|19759.3|19804.9|19764.9|19787.1|19747.1|0
1599700200000|2020-09-10 01:10:00|19799.4|19759.4|19793.6|19753.6|19805.1|19765.1|19782.1|19742.1|0
1599700500000|2020-09-10 01:15:00|19793.5|19753.5|19782|19742|19794.1|19754.1|19776.2|19736.2|0
1599700800000|2020-09-10 01:20:00|19781.9|19741.9|19786|19746|19786.2|19746.2|19768.9|19728.9|0
1599701100000|2020-09-10 01:25:00|19785.9|19745.9|19800.5|19760.5|19809.1|19769.1|19785.8|19745.8|0
1599701400000|2020-09-10 01:30:00|19797.9|19757.9|19774.1|19734.1|19797.9|19757.9|19768.2|19728.2|0
1599701700000|2020-09-10 01:35:00|19774|19734|19770.9|19730.9|19774.3|19734.3|19751|19711|0
1599702000000|2020-09-10 01:40:00|19771.9|19731.9|19773.7|19733.7|19779.7|19739.7|19761.9|19721.9|0
1599702300000|2020-09-10 01:45:00|19773.6|19733.6|19774.6|19734.6|19779.9|19739.9|19761.9|19721.9|0
1599702600000|2020-09-10 01:50:00|19774.7|19734.7|19785.5|19745.5|19791.3|19751.3|19774|19734|0
1599702900000|2020-09-10 01:55:00|19785.7|19745.7|19779.3|19739.3|19796.8|19756.8|19773.5|19733.5|0
1599703200000|2020-09-10 02:00:00|19779.4|19739.4|19755.5|19715.5|19785.2|19745.2|19750.1|19710.1|0
1599703500000|2020-09-10 02:05:00|19755.4|19715.4|19749.9|19709.9|19766.6|19726.6|19744.2|19704.2|0
1599703800000|2020-09-10 02:10:00|19749.6|19709.6|19740.8|19700.8|19755.8|19715.8|19732.8|19692.8|0
1599704100000|2020-09-10 02:15:00|19739.8|19699.8|19741|19701|19752.2|19712.2|19738|19698|0
1599704400000|2020-09-10 02:20:00|19740|19700|19744.1|19704.1|19744.1|19704.1|19732.6|19692.6|0
1599704700000|2020-09-10 02:25:00|19744.2|19704.2|19756.1|19716.1|19761.6|19721.6|19743.6|19703.6|0
1599705000000|2020-09-10 02:30:00|19756|19716|19763.6|19723.6|19769.3|19729.3|19755.8|19715.8|0
1599705300000|2020-09-10 02:35:00|19763.5|19723.5|19757.3|19717.3|19763.7|19723.7|19751.5|19711.5|0
1599705600000|2020-09-10 02:40:00|19757.4|19717.4|19775.6|19735.6|19781.4|19741.4|19757|19717|0
1599705900000|2020-09-10 02:45:00|19775.7|19735.7|19780.7|19740.7|19781.2|19741.2|19769.1|19729.1|0
1599706200000|2020-09-10 02:50:00|19780.5|19740.5|19798.2|19758.2|19798.2|19758.2|19774.4|19734.4|0
1599706500000|2020-09-10 02:55:00|19798.1|19758.1|19790.9|19750.9|19802.5|19762.5|19790.7|19750.7|0
1599706800000|2020-09-10 03:00:00|19791|19751|19790|19750|19796.4|19756.4|19784.3|19744.3|0
1599707100000|2020-09-10 03:05:00|19789.9|19749.9|19789.9|19749.9|19801.3|19761.3|19784|19744|0
1599707400000|2020-09-10 03:10:00|19789.8|19749.8|19784.2|19744.2|19790.1|19750.1|19783.7|19743.7|0
1599707700000|2020-09-10 03:15:00|19784.1|19744.1|19789.9|19749.9|19795.9|19755.9|19778.4|19738.4|0
1599708000000|2020-09-10 03:20:00|19789.8|19749.8|19799|19759|19802|19762|19789.6|19749.6|0
1599708300000|2020-09-10 03:25:00|19798.9|19758.9|19789.3|19749.3|19801.8|19761.8|19787|19747|0
1599708600000|2020-09-10 03:30:00|19787.3|19747.3|19789.3|19749.3|19795.2|19755.2|19783.8|19743.8|0
1599708900000|2020-09-10 03:35:00|19789.4|19749.4|19794.9|19754.9|19795.1|19755.1|19789|19749|0
1599709200000|2020-09-10 03:40:00|19795|19755|19800.8|19760.8|19801.2|19761.2|19794.7|19754.7|0
1599709500000|2020-09-10 03:45:00|19800.7|19760.7|19776.6|19736.6|19800.8|19760.8|19776.6|19736.6|0
1599709800000|2020-09-10 03:50:00|19776.8|19736.8|19782.2|19742.2|19788|19748|19776.5|19736.5|0
1599710100000|2020-09-10 03:55:00|19782.1|19742.1|19778.9|19738.9|19782.4|19742.4|19776|19736|0
1599710400000|2020-09-10 04:00:00|19777.9|19737.9|19782.9|19742.9|19788.8|19748.8|19776.3|19736.3|0
1599710700000|2020-09-10 04:05:00|19785.5|19745.5|19782.6|19742.6|19789|19749|19782.5|19742.5|0
1599711000000|2020-09-10 04:10:00|19782.5|19742.5|19787.9|19747.9|19788.4|19748.4|19776|19736|0
1599711300000|2020-09-10 04:15:00|19787.8|19747.8|19781.9|19741.9|19788.2|19748.2|19781.6|19741.6|0
1599711600000|2020-09-10 04:20:00|19781.8|19741.8|19793|19753|19793.1|19753.1|19781.4|19741.4|0
1599711900000|2020-09-10 04:25:00|19793.1|19753.1|19789.3|19749.3|19795.3|19755.3|19789.3|19749.3|0
1599712200000|2020-09-10 04:30:00|19789.4|19749.4|19781.9|19741.9|19795.7|19755.7|19781.9|19741.9|0
1599712500000|2020-09-10 04:35:00|19782|19742|19781.4|19741.4|19787.3|19747.3|19775.6|19735.6|0
1599712800000|2020-09-10 04:40:00|19781.3|19741.3|19793.3|19753.3|19793.3|19753.3|19781.2|19741.2|0
1599713100000|2020-09-10 04:45:00|19793.2|19753.2|19793.3|19753.3|19793.4|19753.4|19787.5|19747.5|0
1599713400000|2020-09-10 04:50:00|19793.1|19753.1|19793.4|19753.4|19793.8|19753.8|19782|19742|0
1599713700000|2020-09-10 04:55:00|19793.5|19753.5|19796.6|19756.6|19799.9|19759.9|19787.8|19747.8|0
1599714000000|2020-09-10 05:00:00|19793.9|19753.9|19817.3|19777.3|19817.3|19777.3|19793.9|19753.9|0
1599714300000|2020-09-10 05:05:00|19817.2|19777.2|19811.5|19771.5|19817.4|19777.4|19811.4|19771.4|0
1599714600000|2020-09-10 05:10:00|19811.4|19771.4|19817.2|19777.2|19817.4|19777.4|19811.3|19771.3|0
1599714900000|2020-09-10 05:15:00|19817.3|19777.3|19834.6|19794.6|19834.6|19794.6|19817.2|19777.2|0
1599715200000|2020-09-10 05:20:00|19834.7|19794.7|19840|19800|19845.6|19805.6|19832.6|19792.6|0
1599715500000|2020-09-10 05:25:00|19840.1|19800.1|19851.6|19811.6|19857|19817|19839.5|19799.5|0
1599715800000|2020-09-10 05:30:00|19851.8|19811.8|19843|19803|19857.4|19817.4|19840.3|19800.3|0
1599716100000|2020-09-10 05:35:00|19843.1|19803.1|19840.5|19800.5|19845.9|19805.9|19834.7|19794.7|0
1599716400000|2020-09-10 05:40:00|19840.4|19800.4|19847.5|19807.5|19859.5|19819.5|19840.4|19800.4|0
1599716700000|2020-09-10 05:45:00|19847.3|19807.3|19852.7|19812.7|19864.5|19824.5|19847.1|19807.1|0
1599717000000|2020-09-10 05:50:00|19852.5|19812.5|19861.6|19821.6|19864.9|19824.9|19852.4|19812.4|0
1599717300000|2020-09-10 05:55:00|19862.6|19822.6|19858.7|19818.7|19870.5|19830.5|19858.4|19818.4|0
1599717600000|2020-09-10 06:00:00|19859.7|19819.7|19834.2|19819.2|19861.8|19839.2|19834.2|19802|25
1599717900000|2020-09-10 06:05:00|19829.2|19814.2|19809.2|19794.2|19829.2|19814.2|19809.2|19794.2|23
1599718200000|2020-09-10 06:10:00|19804.2|19789.2|19799.2|19784.2|19809.2|19794.2|19799.2|19784.2|20
1599718500000|2020-09-10 06:15:00|19809.2|19794.2|19814.2|19799.2|19814.2|19799.2|19799.2|19784.2|14
1599718800000|2020-09-10 06:20:00|19819.2|19804.2|19819.2|19804.2|19839.2|19824.2|19819.2|19804.2|34
1599719100000|2020-09-10 06:25:00|19824.2|19809.2|19854.2|19839.2|19854.2|19839.2|19824.2|19809.2|13
1599719400000|2020-09-10 06:30:00|19844.2|19829.2|19809.2|19794.2|19844.2|19829.2|19809.2|19794.2|12
1599719700000|2020-09-10 06:35:00|19799.2|19784.2|19789.2|19774.2|19804.2|19789.2|19789.2|19774.2|22
1599720000000|2020-09-10 06:40:00|19794.2|19779.2|19774.2|19759.2|19794.2|19779.2|19774.2|19759.2|22
1599720300000|2020-09-10 06:45:00|19779.2|19764.2|19789.2|19774.2|19789.2|19774.2|19774.2|19759.2|10
1599720600000|2020-09-10 06:50:00|19784.2|19769.2|19799.2|19784.2|19799.2|19784.2|19784.2|19769.2|8
1599720900000|2020-09-10 06:55:00|19804.2|19789.2|19794.2|19779.2|19804.2|19789.2|19789.2|19774.2|27
1599721200000|2020-09-10 07:00:00|19784.2|19769.2|19789.2|19774.2|19794.2|19779.2|19744.2|19729.2|436
1599721500000|2020-09-10 07:05:00|19784.2|19769.2|19799.2|19784.2|19814.2|19799.2|19769.2|19754.2|323
1599721800000|2020-09-10 07:10:00|19804.2|19789.2|19774.2|19759.2|19804.2|19789.2|19769.2|19754.2|264
1599722100000|2020-09-10 07:15:00|19769.2|19754.2|19774.2|19759.2|19789.2|19774.2|19739.2|19724.2|394
1599722400000|2020-09-10 07:20:00|19769.2|19754.2|19759.2|19744.2|19774.2|19759.2|19739.2|19724.2|227
1599722700000|2020-09-10 07:25:00|19764.2|19749.2|19754.2|19739.2|19784.2|19769.2|19744.2|19729.2|157
1599723000000|2020-09-10 07:30:00|19749.2|19734.2|19714.2|19699.2|19769.2|19754.2|19714.2|19699.2|334
1599723300000|2020-09-10 07:35:00|19719.2|19704.2|19759.2|19744.2|19759.2|19744.2|19719.2|19704.2|173
1599723600000|2020-09-10 07:40:00|19761.3|19746.3|19721.3|19706.3|19761.3|19746.3|19711.3|19696.3|151
1599723900000|2020-09-10 07:45:00|19716.3|19701.3|19771.3|19756.3|19771.3|19756.3|19716.3|19701.3|169
1599724200000|2020-09-10 07:50:00|19766.3|19751.3|19756.3|19741.3|19781.3|19766.3|19741.3|19726.3|185
1599724500000|2020-09-10 07:55:00|19766.3|19751.3|19771.3|19756.3|19786.3|19771.3|19766.3|19751.3|114
1599724800000|2020-09-10 08:00:00|19766.3|19751.3|19751.3|19736.3|19766.3|19751.3|19736.3|19721.3|296
1599725100000|2020-09-10 08:05:00|19756.3|19741.3|19741.3|19726.3|19756.3|19741.3|19741.3|19726.3|110
1599725400000|2020-09-10 08:10:00|19746.3|19731.3|19736.3|19721.3|19766.3|19751.3|19736.3|19721.3|103
1599725700000|2020-09-10 08:15:00|19731.3|19716.3|19731.3|19716.3|19746.3|19731.3|19721.3|19706.3|164
1599726000000|2020-09-10 08:20:00|19726.3|19711.3|19701.3|19686.3|19726.3|19711.3|19701.3|19686.3|121
1599726300000|2020-09-10 08:25:00|19696.3|19681.3|19736.3|19721.3|19741.3|19726.3|19696.3|19681.3|94
1599726600000|2020-09-10 08:30:00|19731.3|19716.3|19726.3|19711.3|19746.3|19731.3|19721.3|19706.3|211
1599726900000|2020-09-10 08:35:00|19731.3|19716.3|19751.3|19736.3|19756.3|19741.3|19731.3|19716.3|99
1599727200000|2020-09-10 08:40:00|19746.3|19731.3|19746.3|19731.3|19756.3|19741.3|19741.3|19726.3|141
1599727500000|2020-09-10 08:45:00|19741.3|19726.3|19751.3|19736.3|19756.3|19741.3|19741.3|19726.3|83
1599727800000|2020-09-10 08:50:00|19746.3|19731.3|19746.3|19731.3|19746.3|19731.3|19731.3|19716.3|87
1599728100000|2020-09-10 08:55:00|19741.3|19726.3|19731.3|19716.3|19751.3|19736.3|19731.3|19716.3|133
1599728400000|2020-09-10 09:00:00|19726.3|19711.3|19741.3|19726.3|19741.3|19726.3|19716.3|19701.3|112
1599728700000|2020-09-10 09:05:00|19736.3|19721.3|19766.3|19751.3|19771.3|19756.3|19736.3|19721.3|100
1599729000000|2020-09-10 09:10:00|19771.3|19756.3|19771.3|19756.3|19786.3|19771.3|19766.3|19751.3|118
1599729300000|2020-09-10 09:15:00|19766.3|19751.3|19761.3|19746.3|19771.3|19756.3|19756.3|19741.3|101
1599729600000|2020-09-10 09:20:00|19756.3|19741.3|19756.3|19741.3|19761.3|19746.3|19751.3|19736.3|68
1599729900000|2020-09-10 09:25:00|19761.3|19746.3|19766.3|19751.3|19766.3|19751.3|19756.3|19741.3|47
1599730200000|2020-09-10 09:30:00|19761.3|19746.3|19791.3|19776.3|19791.3|19776.3|19761.3|19746.3|67
1599730500000|2020-09-10 09:35:00|19786.3|19771.3|19796.3|19781.3|19801.3|19786.3|19786.3|19771.3|98
1599730800000|2020-09-10 09:40:00|19801.3|19786.3|19801.3|19786.3|19806.3|19791.3|19796.3|19781.3|75
1599731100000|2020-09-10 09:45:00|19796.3|19781.3|19806.3|19791.3|19806.3|19791.3|19786.3|19771.3|74
1599731400000|2020-09-10 09:50:00|19811.3|19796.3|19836.3|19821.3|19846.3|19831.3|19806.3|19791.3|178
1599731700000|2020-09-10 09:55:00|19831.3|19816.3|19856.3|19841.3|19861.3|19846.3|19821.3|19806.3|357
1599732000000|2020-09-10 10:00:00|19861.3|19846.3|19856.3|19841.3|19861.3|19846.3|19846.3|19831.3|93
1599732300000|2020-09-10 10:05:00|19851.3|19836.3|19866.3|19851.3|19871.3|19856.3|19846.3|19831.3|93
1599732600000|2020-09-10 10:10:00|19871.3|19856.3|19861.3|19846.3|19876.3|19861.3|19851.3|19836.3|102
1599732900000|2020-09-10 10:15:00|19866.3|19851.3|19851.3|19836.3|19871.3|19856.3|19851.3|19836.3|146
1599733200000|2020-09-10 10:20:00|19846.3|19831.3|19831.3|19816.3|19851.3|19836.3|19826.3|19811.3|66
1599733500000|2020-09-10 10:25:00|19826.3|19811.3|19826.3|19811.3|19831.3|19816.3|19821.3|19806.3|71
1599733800000|2020-09-10 10:30:00|19831.3|19816.3|19831.3|19816.3|19851.3|19836.3|19831.3|19816.3|151
1599734100000|2020-09-10 10:35:00|19836.3|19821.3|19811.3|19796.3|19841.3|19826.3|19806.3|19791.3|282
1599734400000|2020-09-10 10:40:00|19806.3|19791.3|19791.3|19776.3|19811.3|19796.3|19791.3|19776.3|112
1599734700000|2020-09-10 10:45:00|19786.3|19771.3|19796.3|19781.3|19801.3|19786.3|19781.3|19766.3|161
1599735000000|2020-09-10 10:50:00|19791.3|19776.3|19796.3|19781.3|19796.3|19781.3|19781.3|19766.3|123
1599735300000|2020-09-10 10:55:00|19801.3|19786.3|19766.3|19751.3|19801.3|19786.3|19766.3|19751.3|154
1599735600000|2020-09-10 11:00:00|19761.3|19746.3|19786.3|19771.3|19791.3|19776.3|19761.3|19746.3|144
1599735900000|2020-09-10 11:05:00|19791.3|19776.3|19786.3|19771.3|19791.3|19776.3|19781.3|19766.3|36
1599736200000|2020-09-10 11:10:00|19796.3|19781.3|19791.3|19776.3|19806.3|19791.3|19791.3|19776.3|73
1599736500000|2020-09-10 11:15:00|19796.3|19781.3|19791.3|19776.3|19796.3|19781.3|19776.3|19761.3|81
1599736800000|2020-09-10 11:20:00|19796.3|19781.3|19806.3|19791.3|19816.3|19801.3|19796.3|19781.3|86
1599737100000|2020-09-10 11:25:00|19811.3|19796.3|19846.3|19831.3|19846.3|19831.3|19811.3|19796.3|70
1599737400000|2020-09-10 11:30:00|19841.3|19826.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|71
1599737700000|2020-09-10 11:35:00|19831.3|19816.3|19816.3|19801.3|19831.3|19816.3|19816.3|19801.3|101
1599738000000|2020-09-10 11:40:00|19819.1|19804.1|19824.1|19809.1|19844.1|19829.1|19819.1|19804.1|60
1599738300000|2020-09-10 11:45:00|19829.1|19814.1|19839.1|19824.1|19839.1|19824.1|19814.1|19799.1|94
1599738600000|2020-09-10 11:50:00|19834.1|19819.1|19849.1|19834.1|19859.1|19844.1|19834.1|19819.1|79
1599738900000|2020-09-10 11:55:00|19854.1|19839.1|19849.1|19834.1|19859.1|19844.1|19839.1|19824.1|64
1599739200000|2020-09-10 12:00:00|19854.1|19839.1|19864.1|19849.1|19864.1|19849.1|19844.1|19829.1|112
1599739500000|2020-09-10 12:05:00|19869.1|19854.1|19849.1|19834.1|19874.1|19859.1|19844.1|19829.1|100
1599739800000|2020-09-10 12:10:00|19844.1|19829.1|19849.1|19834.1|19859.1|19844.1|19844.1|19829.1|66
1599740100000|2020-09-10 12:15:00|19844.1|19829.1|19859.1|19844.1|19869.1|19854.1|19834.1|19819.1|74
1599740400000|2020-09-10 12:20:00|19864.1|19849.1|19884.1|19869.1|19884.1|19869.1|19859.1|19844.1|87
1599740700000|2020-09-10 12:25:00|19879.1|19864.1|19864.1|19849.1|19879.1|19864.1|19864.1|19849.1|66
1599741000000|2020-09-10 12:30:00|19869.1|19854.1|19824.1|19809.1|19874.1|19859.1|19814.1|19799.1|299
1599741300000|2020-09-10 12:35:00|19819.1|19804.1|19839.1|19824.1|19859.1|19844.1|19809.1|19794.1|149
1599741600000|2020-09-10 12:40:00|19844.1|19829.1|19844.1|19829.1|19859.1|19844.1|19834.1|19819.1|103
1599741900000|2020-09-10 12:45:00|19839.1|19824.1|19869.1|19854.1|19869.1|19854.1|19834.1|19819.1|109
1599742200000|2020-09-10 12:50:00|19864.1|19849.1|19849.1|19834.1|19869.1|19854.1|19844.1|19829.1|319
1599742500000|2020-09-10 12:55:00|19854.1|19839.1|19839.1|19824.1|19864.1|19849.1|19829.1|19814.1|119
1599742800000|2020-09-10 13:00:00|19834.1|19819.1|19824.1|19809.1|19834.1|19819.1|19814.1|19799.1|141
1599743100000|2020-09-10 13:05:00|19829.1|19814.1|19864.1|19849.1|19874.1|19859.1|19829.1|19814.1|129
1599743400000|2020-09-10 13:10:00|19859.1|19844.1|19839.1|19824.1|19864.1|19849.1|19834.1|19819.1|87
1599743700000|2020-09-10 13:15:00|19834.1|19819.1|19879.1|19864.1|19879.1|19864.1|19834.1|19819.1|135
1599744000000|2020-09-10 13:20:00|19884.1|19869.1|19894.1|19879.1|19909.1|19894.1|19884.1|19869.1|209
1599744300000|2020-09-10 13:25:00|19899.1|19884.1|19909.1|19894.1|19909.1|19894.1|19899.1|19884.1|100
1599744600000|2020-09-10 13:30:00|19904.1|19889.1|19934.1|19919.1|19939.1|19924.1|19894.1|19879.1|401
1599744900000|2020-09-10 13:35:00|19939.1|19924.1|19954.1|19939.1|19954.1|19939.1|19924.1|19909.1|526
1599745200000|2020-09-10 13:40:00|19949.1|19934.1|19984.1|19969.1|19984.1|19969.1|19949.1|19934.1|608
1599745500000|2020-09-10 13:45:00|19989.1|19974.1|19954.1|19939.1|19989.1|19974.1|19954.1|19939.1|216
1599745800000|2020-09-10 13:50:00|19959.1|19944.1|19954.1|19939.1|19964.1|19949.1|19929.1|19914.1|282
1599746100000|2020-09-10 13:55:00|19959.1|19944.1|19934.1|19919.1|19969.1|19954.1|19934.1|19919.1|195
1599746400000|2020-09-10 14:00:00|19939.1|19924.1|19924.1|19909.1|19944.1|19929.1|19919.1|19904.1|250
1599746700000|2020-09-10 14:05:00|19929.1|19914.1|19889.1|19874.1|19929.1|19914.1|19889.1|19874.1|214
1599747000000|2020-09-10 14:10:00|19884.1|19869.1|19866.4|19851.4|19894.1|19879.1|19848.3|19833.3|304
1599747300000|2020-09-10 14:15:00|19871.4|19856.4|19876.4|19861.4|19891.4|19876.4|19871.4|19856.4|134
1599747600000|2020-09-10 14:20:00|19871.4|19856.4|19826.4|19811.4|19871.4|19856.4|19821.4|19806.4|246
1599747900000|2020-09-10 14:25:00|19821.4|19806.4|19816.4|19801.4|19831.4|19816.4|19811.4|19796.4|245
1599748200000|2020-09-10 14:30:00|19811.4|19796.4|19851.4|19836.4|19856.4|19841.4|19811.4|19796.4|326
1599748500000|2020-09-10 14:35:00|19846.4|19831.4|19851.4|19836.4|19856.4|19841.4|19831.4|19816.4|264
1599748800000|2020-09-10 14:40:00|19846.4|19831.4|19831.4|19816.4|19851.4|19836.4|19826.4|19811.4|191
1599749100000|2020-09-10 14:45:00|19836.4|19821.4|19781.4|19766.4|19836.4|19821.4|19761.4|19746.4|581
1599749400000|2020-09-10 14:50:00|19776.4|19761.4|19806.4|19791.4|19811.4|19796.4|19776.4|19761.4|284
1599749700000|2020-09-10 14:55:00|19801.4|19786.4|19726.4|19711.4|19801.4|19786.4|19726.4|19711.4|326
1599750000000|2020-09-10 15:00:00|19731.4|19716.4|19781.4|19766.4|19786.4|19771.4|19726.4|19711.4|541
1599750300000|2020-09-10 15:05:00|19776.4|19761.4|19781.4|19766.4|19791.4|19776.4|19771.4|19756.4|225
1599750600000|2020-09-10 15:10:00|19776.4|19761.4|19816.4|19801.4|19821.4|19806.4|19766.4|19751.4|362
1599750900000|2020-09-10 15:15:00|19811.4|19796.4|19816.4|19801.4|19816.4|19801.4|19786.4|19771.4|445
1599751200000|2020-09-10 15:20:00|19821.4|19806.4|19816.4|19801.4|19836.4|19821.4|19811.4|19796.4|236
1599751500000|2020-09-10 15:25:00|19821.4|19806.4|19836.4|19821.4|19836.4|19821.4|19811.4|19796.4|543
1599751800000|2020-09-10 15:30:00|19831.4|19816.4|19826.4|19811.4|19846.4|19831.4|19816.4|19801.4|344
1599752100000|2020-09-10 15:35:00|19816.4|19801.4|19826.4|19811.4|19831.4|19816.4|19796.4|19781.4|230
1599752400000|2020-09-10 15:40:00|19821.4|19806.4|19821.4|19806.4|19841.4|19826.4|19821.4|19806.4|127
1599752700000|2020-09-10 15:45:00|19816.4|19801.4|19816.4|19801.4|19816.4|19801.4|19801.4|19786.4|85
1599753000000|2020-09-10 15:50:00|19821.4|19806.4|19806.4|19786.4|19826.4|19806.4|19806.4|19781.4|11
1599753300000|2020-09-10 15:55:00|19801.4|19781.4|19781.4|19756.4|19806.4|19781.4|19776.4|19756.4|512
1599753600000|2020-09-10 16:00:00|19776.4|19751.4|19771.4|19746.4|19801.4|19781.4|19756.4|19736.4|57
1599753900000|2020-09-10 16:05:00|19766.4|19751.4|19786.4|19766.4|19796.4|19776.4|19766.4|19746.4|15
1599754200000|2020-09-10 16:10:00|19791.4|19761.4|19776.4|19756.4|19801.4|19776.4|19776.4|19756.4|4
1599754500000|2020-09-10 16:15:00|19771.4|19751.4|19771.4|19746.4|19786.4|19766.4|19751.4|19731.4|35
1599754800000|2020-09-10 16:20:00|19766.4|19741.4|19746.4|19721.4|19771.4|19751.4|19731.4|19711.4|96
1599755100000|2020-09-10 16:25:00|19741.4|19726.4|19761.4|19741.4|19766.4|19741.4|19741.4|19716.4|34
1599755400000|2020-09-10 16:30:00|19756.4|19736.4|19731.4|19706.4|19761.4|19741.4|19731.4|19706.4|26
1599755700000|2020-09-10 16:35:00|19726.4|19701.4|19706.4|19681.4|19726.4|19706.4|19696.4|19676.4|55
1599756000000|2020-09-10 16:40:00|19711.4|19686.4|19696.4|19671.4|19721.4|19696.4|19696.4|19671.4|21
1599756300000|2020-09-10 16:45:00|19691.4|19676.4|19711.4|19686.4|19716.4|19691.4|19691.4|19676.4|145
1599756600000|2020-09-10 16:50:00|19716.4|19691.4|19736.4|19711.4|19741.4|19721.4|19711.4|19691.4|39
1599756900000|2020-09-10 16:55:00|19741.4|19716.4|19736.4|19716.4|19746.4|19726.4|19736.4|19711.4|20
1599757200000|2020-09-10 17:00:00|19741.4|19711.4|19751.4|19726.4|19756.4|19731.4|19726.4|19706.4|13
1599757500000|2020-09-10 17:05:00|19756.4|19731.4|19756.4|19736.4|19761.4|19741.4|19746.4|19721.4|4
1599757800000|2020-09-10 17:10:00|19761.4|19741.4|19751.4|19726.4|19761.4|19741.4|19751.4|19726.4|10
1599758100000|2020-09-10 17:15:00|19756.4|19731.4|19781.4|19756.4|19781.4|19756.4|19756.4|19726.4|8
1599758400000|2020-09-10 17:20:00|19776.4|19761.4|19771.4|19746.4|19781.4|19761.4|19771.4|19746.4|6
1599758700000|2020-09-10 17:25:00|19766.4|19751.4|19751.4|19731.4|19766.4|19751.4|19746.4|19721.4|8
1599759000000|2020-09-10 17:30:00|19756.4|19726.4|19756.4|19736.4|19771.4|19746.4|19756.4|19726.4|3
1599759300000|2020-09-10 17:35:00|19761.4|19741.4|19746.4|19721.4|19766.4|19746.4|19746.4|19721.4|5
1599759600000|2020-09-10 17:40:00|19741.4|19716.4|19731.4|19706.4|19746.4|19726.4|19731.4|19706.4|9
1599759900000|2020-09-10 17:45:00|19736.4|19711.4|19741.4|19716.4|19746.4|19721.4|19726.4|19706.4|7
1599760200000|2020-09-10 17:50:00|19746.4|19721.4|19721.4|19696.4|19746.4|19721.4|19721.4|19696.4|4
1599760500000|2020-09-10 17:55:00|19726.4|19701.4|19726.4|19701.4|19736.4|19711.4|19721.4|19696.4|12
1599760800000|2020-09-10 18:00:00|19721.4|19706.4|19741.4|19721.4|19746.4|19721.4|19716.4|19696.4|19
1599761100000|2020-09-10 18:05:00|19746.4|19716.4|19741.4|19716.4|19746.4|19721.4|19731.4|19706.4|31
1599761400000|2020-09-10 18:10:00|19746.4|19721.4|19726.4|19701.4|19746.4|19721.4|19721.4|19701.4|26
1599761700000|2020-09-10 18:15:00|19721.4|19706.4|19706.4|19686.4|19726.4|19706.4|19696.4|19671.4|53
1599762000000|2020-09-10 18:20:00|19701.4|19681.4|19686.4|19666.4|19711.4|19691.4|19686.4|19661.4|42
1599762300000|2020-09-10 18:25:00|19691.4|19671.4|19676.4|19661.4|19706.4|19681.4|19671.4|19646.4|35
1599762600000|2020-09-10 18:30:00|19666.4|19651.4|19696.4|19681.4|19696.4|19681.4|19661.4|19646.4|17
1599762900000|2020-09-10 18:35:00|19706.4|19691.4|19721.4|19706.4|19721.4|19706.4|19706.4|19691.4|9
1599763200000|2020-09-10 18:40:00|19701.4|19686.4|19691.4|19676.4|19706.4|19691.4|19691.4|19676.4|14
1599763500000|2020-09-10 18:45:00|19676.4|19661.4|19706.4|19691.4|19706.4|19691.4|19676.4|19661.4|16
1599763800000|2020-09-10 18:50:00|19701.4|19686.4|19701.4|19686.4|19711.4|19696.4|19701.4|19686.4|14
1599764100000|2020-09-10 18:55:00|19706.4|19691.4|19721.4|19706.4|19721.4|19706.4|19706.4|19691.4|10
1599764400000|2020-09-10 19:00:00|19716.4|19701.4|19706.4|19691.4|19716.4|19701.4|19706.4|19691.4|8
1599764700000|2020-09-10 19:05:00|19696.4|19681.4|19686.4|19671.4|19711.4|19696.4|19681.4|19666.4|12
1599765000000|2020-09-10 19:10:00|19691.4|19676.4|19676.4|19661.4|19691.4|19676.4|19676.4|19661.4|25
1599765300000|2020-09-10 19:15:00|19671.4|19656.4|19661.4|19646.4|19676.4|19661.4|19661.4|19646.4|13
1599765600000|2020-09-10 19:20:00|19666.4|19651.4|19661.4|19646.4|19676.4|19661.4|19651.4|19636.4|15
1599765900000|2020-09-10 19:25:00|19656.4|19641.4|19666.4|19651.4|19666.4|19651.4|19651.4|19636.4|7
1599766200000|2020-09-10 19:30:00|19671.4|19656.4|19676.4|19661.4|19676.4|19661.4|19661.4|19646.4|18
1599766500000|2020-09-10 19:35:00|19666.4|19651.4|19676.4|19661.4|19676.4|19661.4|19661.4|19646.4|11
1599766800000|2020-09-10 19:40:00|19681.4|19666.4|19696.4|19681.4|19696.4|19681.4|19676.4|19661.4|11
1599767100000|2020-09-10 19:45:00|19691.4|19676.4|19661.4|19646.4|19691.4|19676.4|19656.4|19641.4|18
1599767400000|2020-09-10 19:50:00|19666.4|19651.4|19661.4|19646.4|19676.4|19661.4|19656.4|19641.4|11
1599767700000|2020-09-10 19:55:00|19676.4|19661.4|19646.4|19631.4|19676.4|19661.4|19641.4|19626.4|18
1599768000000|2020-09-10 20:00:00|19644.3|19604.3|19658.5|19618.5|19686.8|19646.8|19635.4|19595.4|0
1599768300000|2020-09-10 20:05:00|19658.2|19618.2|19671.7|19631.7|19698.4|19658.4|19654.3|19614.3|0
1599768600000|2020-09-10 20:10:00|19672.7|19632.7|19670.3|19630.3|19698.4|19658.4|19664.4|19624.4|0
1599768900000|2020-09-10 20:15:00|19671.3|19631.3|19667.7|19627.7|19673.2|19633.2|19666.7|19626.7|0
1599769200000|2020-09-10 20:20:00|19661.8|19621.8|19664.7|19624.7|19667.7|19627.7|19661.8|19621.8|0
1599769500000|2020-09-10 20:25:00|19663.7|19623.7|19663.7|19623.7|19665.7|19625.7|19663.2|19623.2|0
1599769800000|2020-09-10 20:30:00|19663.3|19623.3|19711.4|19671.4|19712.7|19672.7|19663.3|19623.3|0
1599770100000|2020-09-10 20:35:00|19711.7|19671.7|19680|19640|19712.7|19672.7|19678.3|19638.3|0
1599770400000|2020-09-10 20:40:00|19679.8|19639.8|19674.9|19634.9|19684.2|19644.2|19665.1|19625.1|0
1599770700000|2020-09-10 20:45:00|19675.3|19635.3|19675.3|19635.3|19679.6|19639.6|19672.4|19632.4|0
1599771000000|2020-09-10 20:50:00|19675.6|19635.6|19672.4|19632.4|19676.6|19636.6|19671.1|19631.1|0
1599771300000|2020-09-10 20:55:00|19672.6|19632.6|19679.8|19639.8|19681.3|19641.3|19672.4|19632.4|0
1599771600000|2020-09-10 21:00:00|19680.3|19640.3|19681.3|19641.3|19683.3|19643.3|19678.3|19638.3|0
1599771900000|2020-09-10 21:05:00|19680.3|19640.3|19674.3|19634.3|19680.8|19640.8|19673.8|19633.8|0
1599772200000|2020-09-10 21:10:00|19673.8|19633.8|19671.8|19631.8|19674.3|19634.3|19670.8|19630.8|0
1599772500000|2020-09-10 21:15:00|19672.8|19632.8|19675.8|19635.8|19679.3|19639.3|19672.3|19632.3|0
1599772800000|2020-09-10 21:20:00|19676.3|19636.3|19676.3|19636.3|19678.3|19638.3|19675.3|19635.3|0
1599773100000|2020-09-10 21:25:00|19672.8|19632.8|19675.8|19635.8|19676.3|19636.3|19672.8|19632.8|0
1599773400000|2020-09-10 21:30:00|19676.3|19636.3|19675.8|19635.8|19676.8|19636.8|19673.8|19633.8|0
1599773700000|2020-09-10 21:35:00|19675.3|19635.3|19678.8|19638.8|19679.8|19639.8|19675.3|19635.3|0
1599774000000|2020-09-10 21:40:00|19680.8|19640.8|19677.3|19637.3|19680.8|19640.8|19677.3|19637.3|0
1599774300000|2020-09-10 21:45:00|19676.8|19636.8|19681.3|19641.3|19681.3|19641.3|19675.8|19635.8|0
1599774600000|2020-09-10 21:50:00|19680.8|19640.8|19681.3|19641.3|19681.8|19641.8|19679.8|19639.8|0
1599774900000|2020-09-10 21:55:00|19681.8|19641.8|19684.2|19644.2|19688.8|19648.8|19681.3|19641.3|0
1599775200000|2020-09-10 22:00:00|19686.4|19646.4|19711.1|19671.1|19738.5|19698.5|19686.4|19646.4|0
1599775500000|2020-09-10 22:05:00|19711.3|19671.3|19717.6|19677.6|19731.9|19691.9|19711.3|19671.3|0
1599775800000|2020-09-10 22:10:00|19717.8|19677.8|19720|19680|19722.4|19682.4|19703.9|19663.9|0
1599776100000|2020-09-10 22:15:00|19720.7|19680.7|19728.9|19688.9|19730.2|19690.2|19720|19680|0
1599776400000|2020-09-10 22:20:00|19729.2|19689.2|19715.2|19675.2|19730.2|19690.2|19702.6|19662.6|0
1599776700000|2020-09-10 22:25:00|19715|19675|19721.7|19681.7|19723|19683|19703.9|19663.9|0
1599777000000|2020-09-10 22:30:00|19721.9|19681.9|19727.7|19687.7|19730.2|19690.2|19720|19680|0
1599777300000|2020-09-10 22:35:00|19727.6|19687.6|19728.9|19688.9|19733.2|19693.2|19726|19686|0
1599777600000|2020-09-10 22:40:00|19729.1|19689.1|19727.7|19687.7|19731.9|19691.9|19714|19674|0
1599777900000|2020-09-10 22:45:00|19727.6|19687.6|19732.1|19692.1|19739.7|19699.7|19725.3|19685.3|0
1599778200000|2020-09-10 22:50:00|19732|19692|19744.6|19704.6|19745.7|19705.7|19730.8|19690.8|0
1599778500000|2020-09-10 22:55:00|19744.5|19704.5|19725.5|19685.5|19744.6|19704.6|19721.4|19681.4|0
1599778800000|2020-09-10 23:00:00|19725.7|19685.7|19729.7|19689.7|19736.9|19696.9|19716.6|19676.6|0
1599779100000|2020-09-10 23:05:00|19730|19690|19736.9|19696.9|19740.5|19700.5|19730|19690|0
1599779400000|2020-09-10 23:10:00|19737|19697|19744.6|19704.6|19747.6|19707.6|19733.9|19693.9|0
1599779700000|2020-09-10 23:15:00|19744.8|19704.8|19736.4|19696.4|19748.4|19708.4|19732.2|19692.2|0
1599780000000|2020-09-10 23:20:00|19736.3|19696.3|19736.4|19696.4|19739.4|19699.4|19728.6|19688.6|0
1599780300000|2020-09-10 23:25:00|19736.2|19696.2|19739.4|19699.4|19742.4|19702.4|19728|19688|0
1599780600000|2020-09-10 23:30:00|19739.2|19699.2|19747.1|19707.1|19752.6|19712.6|19738.2|19698.2|0
1599780900000|2020-09-10 23:35:00|19747.4|19707.4|19739.4|19699.4|19752.6|19712.6|19738.8|19698.8|0
1599781200000|2020-09-10 23:40:00|19739.3|19699.3|19736.4|19696.4|19739.4|19699.4|19732.2|19692.2|0
1599781500000|2020-09-10 23:45:00|19736.3|19696.3|19725|19685|19736.3|19696.3|19723.3|19683.3|0
1599781800000|2020-09-10 23:50:00|19725.3|19685.3|19723.3|19683.3|19738.2|19698.2|19723.3|19683.3|0
1599782100000|2020-09-10 23:55:00|19723|19683|19716.7|19676.7|19725|19685|19716.7|19676.7|0
1599782400000|2020-09-11 00:00:00|19716.6|19676.6|19705.9|19665.9|19736.4|19696.4|19695.2|19655.2|0
1599782700000|2020-09-11 00:05:00|19705.7|19665.7|19704.2|19664.2|19719.1|19679.1|19697|19657|0
1599783000000|2020-09-11 00:10:00|19703.9|19663.9|19717.1|19677.1|19717.1|19677.1|19697.7|19657.7|0
1599783300000|2020-09-11 00:15:00|19718.1|19678.1|19762.5|19722.5|19763.1|19723.1|19715.6|19675.6|0
1599783600000|2020-09-11 00:20:00|19762.6|19722.6|19762.9|19722.9|19774.5|19734.5|19762.3|19722.3|0
1599783900000|2020-09-11 00:25:00|19763.1|19723.1|19757.4|19717.4|19769|19729|19752|19712|0
1599784200000|2020-09-11 00:30:00|19757.3|19717.3|19764.3|19724.3|19764.4|19724.4|19752|19712|0
1599784500000|2020-09-11 00:35:00|19764.2|19724.2|19747.1|19707.1|19764.2|19724.2|19743.5|19703.5|0
1599784800000|2020-09-11 00:40:00|19747.3|19707.3|19738.2|19698.2|19752.9|19712.9|19735.4|19695.4|0
1599785100000|2020-09-11 00:45:00|19737.2|19697.2|19746.8|19706.8|19753.1|19713.1|19735.5|19695.5|0
1599785400000|2020-09-11 00:50:00|19747|19707|19746.5|19706.5|19752.8|19712.8|19740.9|19700.9|0
1599785700000|2020-09-11 00:55:00|19746.6|19706.6|19752.3|19712.3|19758.6|19718.6|19740.9|19700.9|0
1599786000000|2020-09-11 01:00:00|19752.1|19712.1|19784.4|19744.4|19784.4|19744.4|19752.1|19712.1|0
1599786300000|2020-09-11 01:05:00|19785.4|19745.4|19775.7|19735.7|19787.1|19747.1|19770|19730|0
1599786600000|2020-09-11 01:10:00|19775.5|19735.5|19792.6|19752.6|19792.7|19752.7|19772.7|19732.7|0
1599786900000|2020-09-11 01:15:00|19792.5|19752.5|19781.6|19741.6|19797.7|19757.7|19781|19741|0
1599787200000|2020-09-11 01:20:00|19781.5|19741.5|19786.4|19746.4|19786.9|19746.9|19780.5|19740.5|0
1599787500000|2020-09-11 01:25:00|19786.5|19746.5|19786.5|19746.5|19792.4|19752.4|19780.4|19740.4|0
1599787800000|2020-09-11 01:30:00|19786.4|19746.4|19793.4|19753.4|19793.4|19753.4|19769.7|19729.7|0
1599788100000|2020-09-11 01:35:00|19798.7|19758.7|19775.2|19735.2|19799|19759|19769.7|19729.7|0
1599788400000|2020-09-11 01:40:00|19775.3|19735.3|19755.3|19715.3|19780.8|19740.8|19755.3|19715.3|0
1599788700000|2020-09-11 01:45:00|19755.4|19715.4|19747.8|19707.8|19755.7|19715.7|19742.2|19702.2|0
1599789000000|2020-09-11 01:50:00|19753.1|19713.1|19761.9|19721.9|19764.9|19724.9|19747.3|19707.3|0
1599789300000|2020-09-11 01:55:00|19762|19722|19777|19737|19782.8|19742.8|19759.1|19719.1|0
1599789600000|2020-09-11 02:00:00|19777.1|19737.1|19776.8|19736.8|19783.1|19743.1|19771.3|19731.3|0
1599789900000|2020-09-11 02:05:00|19776.9|19736.9|19788.2|19748.2|19788.4|19748.4|19776.9|19736.9|0
1599790200000|2020-09-11 02:10:00|19788.3|19748.3|19788.1|19748.1|19793.8|19753.8|19782.1|19742.1|0
1599790500000|2020-09-11 02:15:00|19786.3|19746.3|19788.2|19748.2|19788.4|19748.4|19776.3|19736.3|0
1599790800000|2020-09-11 02:20:00|19788.4|19748.4|19777.8|19737.8|19789|19749|19777.3|19737.3|0
1599791100000|2020-09-11 02:25:00|19777.9|19737.9|19777.6|19737.6|19788.9|19748.9|19777.4|19737.4|0
1599791400000|2020-09-11 02:30:00|19779.6|19739.6|19789.2|19749.2|19789.2|19749.2|19779.6|19739.6|0
1599791700000|2020-09-11 02:35:00|19789.4|19749.4|19778.6|19738.6|19794.7|19754.7|19771.8|19731.8|0
1599792000000|2020-09-11 02:40:00|19778.7|19738.7|19790.2|19750.2|19790.5|19750.5|19778.5|19738.5|0
1599792300000|2020-09-11 02:45:00|19790.1|19750.1|19779.1|19739.1|19790.2|19750.2|19772.6|19732.6|0
1599792600000|2020-09-11 02:50:00|19779|19739|19767.5|19727.5|19785.1|19745.1|19767.5|19727.5|0
1599792900000|2020-09-11 02:55:00|19767.4|19727.4|19772.8|19732.8|19772.9|19732.9|19761.5|19721.5|0
1599793200000|2020-09-11 03:00:00|19772.9|19732.9|19773.1|19733.1|19779.1|19739.1|19767.3|19727.3|0
1599793500000|2020-09-11 03:05:00|19773|19733|19773.4|19733.4|19773.4|19733.4|19761.7|19721.7|0
1599793800000|2020-09-11 03:10:00|19773.3|19733.3|19767.5|19727.5|19778.9|19738.9|19767.1|19727.1|0
1599794100000|2020-09-11 03:15:00|19767.4|19727.4|19761.3|19721.3|19767.4|19727.4|19761.3|19721.3|0
1599794400000|2020-09-11 03:20:00|19761.5|19721.5|19767.3|19727.3|19773.4|19733.4|19761.4|19721.4|0
1599794700000|2020-09-11 03:25:00|19767.5|19727.5|19761.8|19721.8|19767.5|19727.5|19761.3|19721.3|0
1599795000000|2020-09-11 03:30:00|19761.7|19721.7|19767.8|19727.8|19768.1|19728.1|19756|19716|0
1599795300000|2020-09-11 03:35:00|19767.6|19727.6|19773.4|19733.4|19779.2|19739.2|19765|19725|0
1599795600000|2020-09-11 03:40:00|19773.6|19733.6|19779.2|19739.2|19779.4|19739.4|19773.4|19733.4|0
1599795900000|2020-09-11 03:45:00|19779.1|19739.1|19778.7|19738.7|19779.2|19739.2|19772.9|19732.9|0
1599796200000|2020-09-11 03:50:00|19777.7|19737.7|19778.7|19738.7|19779|19739|19775.9|19735.9|0
1599796500000|2020-09-11 03:55:00|19778.6|19738.6|19778.6|19738.6|19778.9|19738.9|19767.1|19727.1|0
1599796800000|2020-09-11 04:00:00|19778.4|19738.4|19784.7|19744.7|19785|19745|19773.1|19733.1|0
1599797100000|2020-09-11 04:05:00|19784.5|19744.5|19784.9|19744.9|19785|19745|19778.7|19738.7|0
1599797400000|2020-09-11 04:10:00|19785|19745|19779.6|19739.6|19785.2|19745.2|19773.9|19733.9|0
1599797700000|2020-09-11 04:15:00|19779.7|19739.7|19785.5|19745.5|19785.5|19745.5|19779.6|19739.6|0
1599798000000|2020-09-11 04:20:00|19785.4|19745.4|19791|19751|19791.2|19751.2|19785.4|19745.4|0
1599798300000|2020-09-11 04:25:00|19791.2|19751.2|19802.6|19762.6|19808.1|19768.1|19791.2|19751.2|0
1599798600000|2020-09-11 04:30:00|19802.3|19762.3|19796|19756|19807.7|19767.7|19790.5|19750.5|0
1599798900000|2020-09-11 04:35:00|19796.1|19756.1|19796|19756|19796.3|19756.3|19790.2|19750.2|0
1599799200000|2020-09-11 04:40:00|19796.1|19756.1|19804.7|19764.7|19807.2|19767.2|19795.9|19755.9|0
1599799500000|2020-09-11 04:45:00|19804.8|19764.8|19804.8|19764.8|19816|19776|19804.7|19764.7|0
1599799800000|2020-09-11 04:50:00|19804.9|19764.9|19805.3|19765.3|19805.4|19765.4|19799.7|19759.7|0
1599800100000|2020-09-11 04:55:00|19805.4|19765.4|19799|19759|19805.7|19765.7|19796.2|19756.2|0
1599800400000|2020-09-11 05:00:00|19799.1|19759.1|19806.8|19766.8|19806.8|19766.8|19793.2|19753.2|0
1599800700000|2020-09-11 05:05:00|19807.8|19767.8|19807.7|19767.7|19813.5|19773.5|19806.8|19766.8|0
1599801000000|2020-09-11 05:10:00|19807.8|19767.8|19858.9|19818.9|19885.8|19845.8|19807.8|19767.8|0
1599801300000|2020-09-11 05:15:00|19859|19819|19864.3|19824.3|19870.3|19830.3|19858.7|19818.7|0
1599801600000|2020-09-11 05:20:00|19864.4|19824.4|19864.5|19824.5|19864.7|19824.7|19858.7|19818.7|0
1599801900000|2020-09-11 05:25:00|19864.4|19824.4|19870.7|19830.7|19875.8|19835.8|19861.4|19821.4|0
1599802200000|2020-09-11 05:30:00|19870.6|19830.6|19881.9|19841.9|19882.1|19842.1|19864.9|19824.9|0
1599802500000|2020-09-11 05:35:00|19882|19842|19881.8|19841.8|19893.1|19853.1|19876.3|19836.3|0
1599802800000|2020-09-11 05:40:00|19881.9|19841.9|19887.4|19847.4|19887.4|19847.4|19878.9|19838.9|0
1599803100000|2020-09-11 05:45:00|19886.4|19846.4|19873.6|19833.6|19887.5|19847.5|19868.2|19828.2|0
1599803400000|2020-09-11 05:50:00|19873.7|19833.7|19868.8|19828.8|19879.6|19839.6|19868.2|19828.2|0
1599803700000|2020-09-11 05:55:00|19868.9|19828.9|19838.8|19798.8|19874.1|19834.1|19838.8|19798.8|0
1599804000000|2020-09-11 06:00:00|19838.6|19798.6|19791.4|19776.4|19838.6|19798.6|19786.4|19771.4|51
1599804300000|2020-09-11 06:05:00|19786.4|19771.4|19796.4|19781.4|19801.4|19786.4|19786.4|19771.4|87
1599804600000|2020-09-11 06:10:00|19806.4|19791.4|19791.4|19776.4|19806.4|19791.4|19791.4|19776.4|8
1599804900000|2020-09-11 06:15:00|19796.4|19781.4|19791.4|19776.4|19796.4|19781.4|19791.4|19776.4|11
1599805200000|2020-09-11 06:20:00|19786.4|19771.4|19781.4|19766.4|19786.4|19771.4|19781.4|19766.4|8
1599805500000|2020-09-11 06:25:00|19786.4|19771.4|19791.4|19776.4|19796.4|19781.4|19786.4|19771.4|7
1599805800000|2020-09-11 06:30:00|19796.4|19781.4|19791.4|19776.4|19796.4|19781.4|19791.4|19776.4|8
1599806100000|2020-09-11 06:35:00|19786.4|19771.4|19781.4|19766.4|19786.4|19771.4|19771.4|19756.4|7
1599806400000|2020-09-11 06:40:00|19776.4|19761.4|19786.4|19771.4|19791.4|19776.4|19776.4|19761.4|29
1599806700000|2020-09-11 06:45:00|19781.4|19766.4|19766.4|19751.4|19781.4|19766.4|19766.4|19751.4|15
1599807000000|2020-09-11 06:50:00|19761.4|19746.4|19766.4|19751.4|19766.4|19751.4|19756.4|19741.4|101
1599807300000|2020-09-11 06:55:00|19761.4|19746.4|19801.4|19786.4|19801.4|19786.4|19761.4|19746.4|37
1599807600000|2020-09-11 07:00:00|19796.4|19781.4|19801.4|19786.4|19806.4|19791.4|19766.4|19751.4|550
1599807900000|2020-09-11 07:05:00|19806.4|19791.4|19796.4|19781.4|19826.4|19811.4|19781.4|19766.4|417
1599808200000|2020-09-11 07:10:00|19791.4|19776.4|19766.4|19751.4|19791.4|19776.4|19756.4|19741.4|273
1599808500000|2020-09-11 07:15:00|19771.4|19756.4|19811.4|19796.4|19816.4|19801.4|19756.4|19741.4|280
1599808800000|2020-09-11 07:20:00|19821.4|19806.4|19871.4|19856.4|19886.4|19871.4|19816.4|19801.4|425
1599809100000|2020-09-11 07:25:00|19866.4|19851.4|19846.4|19831.4|19881.4|19866.4|19846.4|19831.4|237
1599809400000|2020-09-11 07:30:00|19851.4|19836.4|19796.4|19781.4|19856.4|19841.4|19791.4|19776.4|209
1599809700000|2020-09-11 07:35:00|19791.4|19776.4|19751.4|19736.4|19796.4|19781.4|19751.4|19736.4|209
1599810000000|2020-09-11 07:40:00|19751.3|19736.3|19751.3|19736.3|19761.3|19746.3|19726.3|19711.3|248
1599810300000|2020-09-11 07:45:00|19746.3|19731.3|19726.3|19711.3|19766.3|19751.3|19726.3|19711.3|245
1599810600000|2020-09-11 07:50:00|19721.3|19706.3|19771.3|19756.3|19771.3|19756.3|19716.3|19701.3|173
1599810900000|2020-09-11 07:55:00|19761.3|19746.3|19766.3|19751.3|19781.3|19766.3|19746.3|19731.3|155
1599811200000|2020-09-11 08:00:00|19771.3|19756.3|19786.3|19771.3|19786.3|19771.3|19761.3|19746.3|141
1599811500000|2020-09-11 08:05:00|19781.3|19766.3|19786.3|19771.3|19801.3|19786.3|19756.3|19741.3|173
1599811800000|2020-09-11 08:10:00|19791.3|19776.3|19801.3|19786.3|19806.3|19791.3|19781.3|19766.3|252
1599812100000|2020-09-11 08:15:00|19796.3|19781.3|19806.3|19791.3|19806.3|19791.3|19786.3|19771.3|61
1599812400000|2020-09-11 08:20:00|19801.3|19786.3|19806.3|19791.3|19821.3|19806.3|19796.3|19781.3|189
1599812700000|2020-09-11 08:25:00|19801.3|19786.3|19801.3|19786.3|19826.3|19811.3|19781.3|19766.3|168
1599813000000|2020-09-11 08:30:00|19796.3|19781.3|19786.3|19771.3|19811.3|19796.3|19766.3|19751.3|97
1599813300000|2020-09-11 08:35:00|19791.3|19776.3|19776.3|19761.3|19806.3|19791.3|19776.3|19761.3|88
1599813600000|2020-09-11 08:40:00|19781.3|19766.3|19766.3|19751.3|19796.3|19781.3|19761.3|19746.3|122
1599813900000|2020-09-11 08:45:00|19771.3|19756.3|19751.3|19736.3|19771.3|19756.3|19741.3|19726.3|104
1599814200000|2020-09-11 08:50:00|19746.3|19731.3|19746.3|19731.3|19761.3|19746.3|19736.3|19721.3|132
1599814500000|2020-09-11 08:55:00|19741.3|19726.3|19726.3|19711.3|19741.3|19726.3|19711.3|19696.3|189
1599814800000|2020-09-11 09:00:00|19721.3|19706.3|19731.3|19716.3|19736.3|19721.3|19716.3|19701.3|116
1599815100000|2020-09-11 09:05:00|19736.3|19721.3|19751.3|19736.3|19756.3|19741.3|19731.3|19716.3|99
1599815400000|2020-09-11 09:10:00|19746.3|19731.3|19756.3|19741.3|19761.3|19746.3|19741.3|19726.3|58
1599815700000|2020-09-11 09:15:00|19761.3|19746.3|19766.3|19751.3|19766.3|19751.3|19741.3|19726.3|52
1599816000000|2020-09-11 09:20:00|19761.3|19746.3|19751.3|19736.3|19766.3|19751.3|19746.3|19731.3|67
1599816300000|2020-09-11 09:25:00|19756.3|19741.3|19761.3|19746.3|19766.3|19751.3|19751.3|19736.3|49
1599816600000|2020-09-11 09:30:00|19766.3|19751.3|19761.3|19746.3|19766.3|19751.3|19751.3|19736.3|66
1599816900000|2020-09-11 09:35:00|19766.3|19751.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|82
1599817200000|2020-09-11 09:40:00|19771.3|19756.3|19766.3|19751.3|19776.3|19761.3|19766.3|19751.3|67
1599817500000|2020-09-11 09:45:00|19761.3|19746.3|19766.3|19751.3|19776.3|19761.3|19761.3|19746.3|64
1599817800000|2020-09-11 09:50:00|19771.3|19756.3|19776.3|19761.3|19781.3|19766.3|19766.3|19751.3|97
1599818100000|2020-09-11 09:55:00|19771.3|19756.3|19781.3|19766.3|19781.3|19766.3|19766.3|19751.3|119
1599818400000|2020-09-11 10:00:00|19786.3|19771.3|19766.3|19751.3|19791.3|19776.3|19761.3|19746.3|69
1599818700000|2020-09-11 10:05:00|19761.3|19746.3|19751.3|19736.3|19776.3|19761.3|19751.3|19736.3|79
1599819000000|2020-09-11 10:10:00|19746.3|19731.3|19711.3|19696.3|19746.3|19731.3|19711.3|19696.3|167
1599819300000|2020-09-11 10:15:00|19706.3|19691.3|19706.3|19691.3|19716.3|19701.3|19706.3|19691.3|129
1599819600000|2020-09-11 10:20:00|19711.3|19696.3|19736.3|19721.3|19736.3|19721.3|19711.3|19696.3|113
1599819900000|2020-09-11 10:25:00|19741.3|19726.3|19761.3|19746.3|19761.3|19746.3|19741.3|19726.3|85
1599820200000|2020-09-11 10:30:00|19766.3|19751.3|19801.3|19786.3|19806.3|19791.3|19766.3|19751.3|123
1599820500000|2020-09-11 10:35:00|19806.3|19791.3|19811.3|19796.3|19816.3|19801.3|19796.3|19781.3|126
1599820800000|2020-09-11 10:40:00|19816.3|19801.3|19821.3|19806.3|19826.3|19811.3|19806.3|19791.3|97
1599821100000|2020-09-11 10:45:00|19826.3|19811.3|19801.3|19786.3|19826.3|19811.3|19796.3|19781.3|110
1599821400000|2020-09-11 10:50:00|19806.3|19791.3|19806.3|19791.3|19811.3|19796.3|19796.3|19781.3|54
1599821700000|2020-09-11 10:55:00|19811.3|19796.3|19811.3|19796.3|19811.3|19796.3|19806.3|19791.3|25
1599822000000|2020-09-11 11:00:00|19816.3|19801.3|19796.3|19781.3|19816.3|19801.3|19796.3|19781.3|105
1599822300000|2020-09-11 11:05:00|19801.3|19786.3|19806.3|19791.3|19811.3|19796.3|19786.3|19771.3|149
1599822600000|2020-09-11 11:10:00|19811.3|19796.3|19821.3|19806.3|19826.3|19811.3|19811.3|19796.3|77
1599822900000|2020-09-11 11:15:00|19826.3|19811.3|19826.3|19811.3|19831.3|19816.3|19816.3|19801.3|78
1599823200000|2020-09-11 11:20:00|19831.3|19816.3|19811.3|19796.3|19836.3|19821.3|19811.3|19796.3|58
1599823500000|2020-09-11 11:25:00|19806.3|19791.3|19796.3|19781.3|19811.3|19796.3|19791.3|19776.3|67
1599823800000|2020-09-11 11:30:00|19801.3|19786.3|19801.3|19786.3|19806.3|19791.3|19791.3|19776.3|57
1599824100000|2020-09-11 11:35:00|19796.3|19781.3|19821.3|19806.3|19821.3|19806.3|19796.3|19781.3|69
1599824400000|2020-09-11 11:40:00|19821.6|19806.6|19831.6|19816.6|19836.6|19821.6|19811.6|19796.6|49
1599824700000|2020-09-11 11:45:00|19836.6|19821.6|19846.6|19831.6|19861.6|19846.6|19836.6|19821.6|111
1599825000000|2020-09-11 11:50:00|19841.6|19826.6|19841.6|19826.6|19846.6|19831.6|19806.6|19791.6|304
1599825300000|2020-09-11 11:55:00|19846.6|19831.6|19826.6|19811.6|19851.6|19836.6|19826.6|19811.6|63
1599825600000|2020-09-11 12:00:00|19821.6|19806.6|19806.6|19791.6|19836.6|19821.6|19806.6|19791.6|94
1599825900000|2020-09-11 12:05:00|19816.6|19801.6|19831.6|19816.6|19831.6|19816.6|19816.6|19801.6|56
1599826200000|2020-09-11 12:10:00|19826.6|19811.6|19841.6|19826.6|19841.6|19826.6|19821.6|19806.6|81
1599826500000|2020-09-11 12:15:00|19846.6|19831.6|19836.6|19821.6|19846.6|19831.6|19836.6|19821.6|71
1599826800000|2020-09-11 12:20:00|19841.6|19826.6|19836.6|19821.6|19841.6|19826.6|19831.6|19816.6|46
1599827100000|2020-09-11 12:25:00|19831.6|19816.6|19821.6|19806.6|19831.6|19816.6|19816.6|19801.6|52
1599827400000|2020-09-11 12:30:00|19816.6|19801.6|19791.6|19776.6|19826.6|19811.6|19791.6|19776.6|59
1599827700000|2020-09-11 12:35:00|19796.6|19781.6|19806.6|19791.6|19806.6|19791.6|19786.6|19771.6|398
1599828000000|2020-09-11 12:40:00|19801.6|19786.6|19816.6|19801.6|19821.6|19806.6|19796.6|19781.6|192
1599828300000|2020-09-11 12:45:00|19821.6|19806.6|19806.6|19791.6|19821.6|19806.6|19806.6|19791.6|97
1599828600000|2020-09-11 12:50:00|19801.6|19786.6|19816.6|19801.6|19821.6|19806.6|19801.6|19786.6|40
1599828900000|2020-09-11 12:55:00|19821.6|19806.6|19811.6|19796.6|19821.6|19806.6|19811.6|19796.6|36
1599829200000|2020-09-11 13:00:00|19816.6|19801.6|19806.6|19791.6|19816.6|19801.6|19801.6|19786.6|67
1599829500000|2020-09-11 13:05:00|19801.6|19786.6|19806.6|19791.6|19806.6|19791.6|19801.6|19786.6|36
1599829800000|2020-09-11 13:10:00|19801.6|19786.6|19816.6|19801.6|19816.6|19801.6|19796.6|19781.6|68
1599830100000|2020-09-11 13:15:00|19821.6|19806.6|19831.6|19816.6|19831.6|19816.6|19816.6|19801.6|71
1599830400000|2020-09-11 13:20:00|19836.6|19821.6|19826.6|19811.6|19836.6|19821.6|19821.6|19806.6|83
1599830700000|2020-09-11 13:25:00|19821.6|19806.6|19811.6|19796.6|19821.6|19806.6|19811.6|19796.6|64
1599831000000|2020-09-11 13:30:00|19806.6|19791.6|19766.6|19751.6|19816.6|19801.6|19766.6|19751.6|198
1599831300000|2020-09-11 13:35:00|19761.6|19746.6|19746.6|19731.6|19771.6|19756.6|19741.6|19726.6|345
1599831600000|2020-09-11 13:40:00|19741.6|19726.6|19751.6|19736.6|19761.6|19746.6|19726.6|19711.6|220
1599831900000|2020-09-11 13:45:00|19746.6|19731.6|19781.6|19766.6|19781.6|19766.6|19741.6|19726.6|165
1599832200000|2020-09-11 13:50:00|19776.6|19761.6|19771.6|19756.6|19786.6|19771.6|19766.6|19751.6|147
1599832500000|2020-09-11 13:55:00|19766.6|19751.6|19736.6|19721.6|19766.6|19751.6|19716.6|19701.6|284
1599832800000|2020-09-11 14:00:00|19731.6|19716.6|19766.6|19751.6|19776.6|19761.6|19731.6|19716.6|269
1599833100000|2020-09-11 14:05:00|19756.6|19741.6|19756.6|19741.6|19786.6|19771.6|19751.6|19736.6|182
1599833400000|2020-09-11 14:10:00|19755.6|19740.6|19765.6|19750.6|19765.6|19750.6|19710.6|19695.6|441
1599833700000|2020-09-11 14:15:00|19755.6|19740.6|19795.6|19780.6|19800.6|19785.6|19750.6|19735.6|190
1599834000000|2020-09-11 14:20:00|19790.6|19775.6|19805.6|19790.6|19810.6|19795.6|19785.6|19770.6|156
1599834300000|2020-09-11 14:25:00|19810.6|19795.6|19800.6|19785.6|19820.6|19805.6|19795.6|19780.6|218
1599834600000|2020-09-11 14:30:00|19805.6|19790.6|19780.6|19765.6|19820.6|19805.6|19780.6|19765.6|346
1599834900000|2020-09-11 14:35:00|19790.6|19775.6|19790.6|19775.6|19795.6|19780.6|19770.6|19755.6|201
1599835200000|2020-09-11 14:40:00|19785.6|19770.6|19805.6|19790.6|19815.6|19800.6|19785.6|19770.6|106
1599835500000|2020-09-11 14:45:00|19800.6|19785.6|19805.6|19790.6|19815.6|19800.6|19790.6|19775.6|213
1599835800000|2020-09-11 14:50:00|19810.6|19795.6|19810.6|19795.6|19815.6|19800.6|19795.6|19780.6|302
1599836100000|2020-09-11 14:55:00|19805.6|19790.6|19770.6|19755.6|19815.6|19800.6|19765.6|19750.6|593
1599836400000|2020-09-11 15:00:00|19775.6|19760.6|19825.6|19810.6|19830.6|19815.6|19770.6|19755.6|188
1599836700000|2020-09-11 15:05:00|19830.6|19815.6|19855.6|19840.6|19855.6|19840.6|19825.6|19810.6|244
1599837000000|2020-09-11 15:10:00|19850.6|19835.6|19850.6|19835.6|19860.6|19845.6|19835.6|19820.6|289
1599837300000|2020-09-11 15:15:00|19845.6|19830.6|19875.6|19860.6|19885.6|19870.6|19845.6|19830.6|354
1599837600000|2020-09-11 15:20:00|19870.6|19855.6|19850.6|19835.6|19870.6|19855.6|19845.6|19830.6|224
1599837900000|2020-09-11 15:25:00|19855.6|19840.6|19845.6|19830.6|19860.6|19845.6|19835.6|19820.6|425
1599838200000|2020-09-11 15:30:00|19840.6|19825.6|19830.6|19815.6|19845.6|19830.6|19820.6|19805.6|502
1599838500000|2020-09-11 15:35:00|19835.6|19820.6|19825.6|19810.6|19835.6|19820.6|19810.6|19795.6|257
1599838800000|2020-09-11 15:40:00|19830.6|19815.6|19825.6|19810.6|19830.6|19815.6|19810.6|19795.6|94
1599839100000|2020-09-11 15:45:00|19820.6|19805.6|19820.6|19805.6|19825.6|19810.6|19815.6|19800.6|34
1599839400000|2020-09-11 15:50:00|19825.6|19800.6|19820.6|19795.6|19825.6|19805.6|19815.6|19795.6|190
1599839700000|2020-09-11 15:55:00|19815.6|19800.6|19815.6|19795.6|19825.6|19805.6|19815.6|19790.6|20
1599840000000|2020-09-11 16:00:00|19820.6|19790.6|19825.6|19800.6|19825.6|19805.6|19805.6|19785.6|52
1599840300000|2020-09-11 16:05:00|19830.6|19805.6|19825.6|19805.6|19835.6|19810.6|19820.6|19800.6|29
1599840600000|2020-09-11 16:10:00|19830.6|19800.6|19815.6|19795.6|19830.6|19805.6|19815.6|19795.6|10
1599840900000|2020-09-11 16:15:00|19820.6|19800.6|19825.6|19805.6|19825.6|19805.6|19805.6|19785.6|112
1599841200000|2020-09-11 16:20:00|19830.6|19810.6|19835.6|19810.6|19840.6|19820.6|19825.6|19805.6|10
1599841500000|2020-09-11 16:25:00|19830.6|19805.6|19820.6|19800.6|19835.6|19810.6|19820.6|19800.6|43
1599841800000|2020-09-11 16:30:00|19815.6|19795.6|19790.6|19765.6|19820.6|19795.6|19790.6|19765.6|45
1599842100000|2020-09-11 16:35:00|19795.6|19770.6|19790.6|19765.6|19800.6|19780.6|19785.6|19765.6|6
1599842400000|2020-09-11 16:40:00|19785.6|19770.6|19785.6|19760.6|19790.6|19770.6|19775.6|19755.6|41
1599842700000|2020-09-11 16:45:00|19780.6|19765.6|19800.6|19780.6|19800.6|19780.6|19780.6|19765.6|7
1599843000000|2020-09-11 16:50:00|19805.6|19785.6|19810.6|19785.6|19815.6|19795.6|19800.6|19785.6|6
1599843300000|2020-09-11 16:55:00|19805.6|19790.6|19775.6|19755.6|19805.6|19790.6|19770.6|19750.6|41
1599843600000|2020-09-11 17:00:00|19780.6|19760.6|19780.6|19755.6|19790.6|19770.6|19775.6|19755.6|17
1599843900000|2020-09-11 17:05:00|19775.6|19760.6|19755.6|19735.6|19775.6|19760.6|19745.6|19725.6|24
1599844200000|2020-09-11 17:10:00|19750.6|19730.6|19750.6|19730.6|19760.6|19740.6|19745.6|19720.6|14
1599844500000|2020-09-11 17:15:00|19745.6|19725.6|19750.6|19730.6|19765.6|19745.6|19730.6|19710.6|52
1599844800000|2020-09-11 17:20:00|19755.6|19735.6|19750.6|19725.6|19755.6|19735.6|19745.6|19725.6|3
1599845100000|2020-09-11 17:25:00|19755.6|19730.6|19735.6|19710.6|19755.6|19730.6|19730.6|19710.6|6
1599845400000|2020-09-11 17:30:00|19730.6|19715.6|19725.6|19700.6|19735.6|19715.6|19715.6|19690.6|21
1599845700000|2020-09-11 17:35:00|19730.6|19705.6|19745.6|19725.6|19750.6|19730.6|19730.6|19705.6|53
1599846000000|2020-09-11 17:40:00|19740.6|19720.6|19740.6|19720.6|19755.6|19735.6|19740.6|19715.6|37
1599846300000|2020-09-11 17:45:00|19735.6|19715.6|19745.6|19720.6|19745.6|19725.6|19735.6|19715.6|17
1599846600000|2020-09-11 17:50:00|19740.6|19725.6|19745.6|19720.6|19755.6|19735.6|19740.6|19720.6|8
1599846900000|2020-09-11 17:55:00|19740.6|19725.6|19720.6|19695.6|19740.6|19725.6|19715.6|19695.6|68
1599847200000|2020-09-11 18:00:00|19715.6|19700.6|19725.6|19700.6|19725.6|19705.6|19700.6|19680.6|24
1599847500000|2020-09-11 18:05:00|19720.6|19705.6|19740.6|19720.6|19750.6|19725.6|19720.6|19700.6|9
1599847800000|2020-09-11 18:10:00|19735.6|19715.6|19750.6|19725.6|19750.6|19730.6|19730.6|19710.6|24
1599848100000|2020-09-11 18:15:00|19745.6|19730.6|19735.6|19710.6|19745.6|19730.6|19735.6|19710.6|8
1599848400000|2020-09-11 18:20:00|19740.6|19715.6|19745.6|19720.6|19745.6|19725.6|19725.6|19705.6|25
1599848700000|2020-09-11 18:25:00|19740.6|19716.6|19720.6|19705.6|19744.6|19716.6|19720.6|19705.6|11
1599849000000|2020-09-11 18:30:00|19730.6|19715.6|19745.6|19730.6|19745.6|19730.6|19730.6|19715.6|58
1599849300000|2020-09-11 18:35:00|19750.6|19735.6|19760.6|19745.6|19760.6|19745.6|19750.6|19735.6|4
1599849600000|2020-09-11 18:40:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19750.6|19735.6|3
1599849900000|2020-09-11 18:45:00|19750.6|19735.6|19750.6|19735.6|19750.6|19735.6|19750.6|19735.6|3
1599850200000|2020-09-11 18:50:00|19755.6|19740.6|19765.6|19750.6|19765.6|19750.6|19755.6|19740.6|3
1599850500000|2020-09-11 18:55:00|19770.6|19755.6|19770.6|19755.6|19775.6|19760.6|19770.6|19755.6|236
1599850800000|2020-09-11 19:00:00|19765.6|19750.6|19760.6|19745.6|19770.6|19755.6|19755.6|19740.6|5
1599851100000|2020-09-11 19:05:00|19765.6|19750.6|19745.6|19730.6|19765.6|19750.6|19745.6|19730.6|15
1599851400000|2020-09-11 19:10:00|19740.6|19725.6|19740.6|19725.6|19745.6|19730.6|19730.6|19715.6|40
1599851700000|2020-09-11 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19745.6|19730.6|11
1599852000000|2020-09-11 19:20:00|19760.6|19745.6|19785.6|19770.6|19790.6|19775.6|19760.6|19745.6|7
1599852300000|2020-09-11 19:25:00|19790.6|19775.6|19795.6|19780.6|19795.6|19780.6|19785.6|19770.6|5
1599852600000|2020-09-11 19:30:00|19800.6|19785.6|19805.6|19790.6|19805.6|19790.6|19800.6|19785.6|4
1599852900000|2020-09-11 19:35:00|19795.6|19780.6|19785.6|19770.6|19795.6|19780.6|19780.6|19765.6|6
1599853200000|2020-09-11 19:40:00|19790.6|19775.6|19780.6|19765.6|19790.6|19775.6|19775.6|19760.6|9
1599853500000|2020-09-11 19:45:00|19785.6|19770.6|19790.6|19775.6|19790.6|19775.6|19785.6|19770.6|2
1599853800000|2020-09-11 19:50:00|19780.6|19765.6|19775.6|19760.6|19780.6|19765.6|19775.6|19760.6|6
1599854100000|2020-09-11 19:55:00|19790.6|19775.6|19765.6|19750.6|19795.6|19780.6|19765.6|19750.6|28
1599854400000|2020-09-11 20:00:00|19773.4|19733.4|19745.4|19705.4|19792|19752|19745.4|19705.4|0
1599854700000|2020-09-11 20:05:00|19745.3|19705.3|19749|19709|19752|19712|19725|19685|0
1599855000000|2020-09-11 20:10:00|19749.3|19709.3|19744.9|19704.9|19754.9|19714.9|19734.6|19694.6|0
1599855300000|2020-09-11 20:15:00|19745.4|19705.4|19749.4|19709.4|19749.4|19709.4|19742.9|19702.9|0
1599855600000|2020-09-11 20:20:00|19749.9|19709.9|19750.4|19710.4|19751.8|19711.8|19749.9|19709.9|0
1599855900000|2020-09-11 20:25:00|19749.9|19709.9|19747.4|19707.4|19749.9|19709.9|19747.4|19707.4|0
1599856200000|2020-09-11 20:30:00|19747.6|19707.6|19774.1|19734.1|19775.8|19735.8|19745.4|19705.4|0
1599856500000|2020-09-11 20:35:00|19774.3|19734.3|19774.1|19734.1|19778.8|19738.8|19772.8|19732.8|0
1599856800000|2020-09-11 20:40:00|19773.8|19733.8|19763.9|19723.9|19775.8|19735.8|19763.9|19723.9|0
1599857100000|2020-09-11 20:45:00|19764.1|19724.1|19769.8|19729.8|19774.1|19734.1|19763.9|19723.9|0
1599857400000|2020-09-11 20:50:00|19770.1|19730.1|19774.1|19734.1|19774.1|19734.1|19768.6|19728.6|0
1599857700000|2020-09-11 20:55:00|19773.8|19733.8|19777.5|19737.5|19781.8|19741.8|19772.8|19732.8|0
1599858000000|2020-09-11 21:00:00|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|0
1600034400000|2020-09-13 22:00:00|19864.6|19824.6|19852.4|19812.4|19865.9|19825.9|19841.9|19801.9|0
1600034700000|2020-09-13 22:05:00|19852.6|19812.6|19858.4|19818.4|19859|19819|19846.4|19806.4|0
1600035000000|2020-09-13 22:10:00|19858.5|19818.5|19875|19835|19882.5|19842.5|19858.5|19818.5|0
1600035300000|2020-09-13 22:15:00|19875.1|19835.1|19864.1|19824.1|19878.6|19838.6|19863.4|19823.4|0
1600035600000|2020-09-13 22:20:00|19863.9|19823.9|19864.1|19824.1|19869.4|19829.4|19858.1|19818.1|0
1600035900000|2020-09-13 22:25:00|19863.9|19823.9|19870.6|19830.6|19880.8|19840.8|19859.3|19819.3|0
1600036200000|2020-09-13 22:30:00|19870.5|19830.5|19877.8|19837.8|19883.2|19843.2|19870|19830|0
1600036500000|2020-09-13 22:35:00|19877.7|19837.7|19886.2|19846.2|19886.2|19846.2|19874.2|19834.2|0
1600036800000|2020-09-13 22:40:00|19886|19846|19889.4|19849.4|19891.9|19851.9|19884.2|19844.2|0
1600037100000|2020-09-13 22:45:00|19888.4|19848.4|19896.9|19856.9|19899.8|19859.8|19888.4|19848.4|0
1600037400000|2020-09-13 22:50:00|19897|19857|19892.6|19852.6|19899.8|19859.8|19892.6|19852.6|0
1600037700000|2020-09-13 22:55:00|19892.8|19852.8|19886.1|19846.1|19893.3|19853.3|19884.9|19844.9|0
1600038000000|2020-09-13 23:00:00|19885.9|19845.9|19875.1|19835.1|19888.5|19848.5|19873.9|19833.9|0
1600038300000|2020-09-13 23:05:00|19875|19835|19873.9|19833.9|19876.8|19836.8|19869.6|19829.6|0
1600038600000|2020-09-13 23:10:00|19874|19834|19873.9|19833.9|19875.1|19835.1|19867.3|19827.3|0
1600038900000|2020-09-13 23:15:00|19874|19834|19851.6|19811.6|19876.2|19836.2|19849.8|19809.8|0
1600039200000|2020-09-13 23:20:00|19851.7|19811.7|19863.5|19823.5|19866.5|19826.5|19851.6|19811.6|0
1600039500000|2020-09-13 23:25:00|19863.7|19823.7|19873.1|19833.1|19873.1|19833.1|19862.9|19822.9|0
1600039800000|2020-09-13 23:30:00|19873.4|19833.4|19874.2|19834.2|19877.8|19837.8|19870.1|19830.1|0
1600040100000|2020-09-13 23:35:00|19874.1|19834.1|19877.8|19837.8|19878.4|19838.4|19871.9|19831.9|0
1600040400000|2020-09-13 23:40:00|19878|19838|19873.1|19833.1|19879.1|19839.1|19872.5|19832.5|0
1600040700000|2020-09-13 23:45:00|19873.2|19833.2|19879.1|19839.1|19879.1|19839.1|19871.2|19831.2|0
1600041000000|2020-09-13 23:50:00|19879.7|19839.7|19905.9|19865.9|19907.1|19867.1|19879.7|19839.7|0
1600041300000|2020-09-13 23:55:00|19905.6|19865.6|19904.2|19864.2|19907.1|19867.1|19904.2|19864.2|0
1600041600000|2020-09-14 00:00:00|19903.9|19863.9|19899.9|19859.9|19905.3|19865.3|19898.2|19858.2|0
1600041900000|2020-09-14 00:05:00|19900.1|19860.1|19905.3|19865.3|19907.1|19867.1|19899.9|19859.9|0
1600042200000|2020-09-14 00:10:00|19905.1|19865.1|19895.7|19855.7|19907.1|19867.1|19895.7|19855.7|0
1600042500000|2020-09-14 00:15:00|19900.7|19860.7|19902.3|19862.3|19912.8|19872.8|19890.6|19850.6|0
1600042800000|2020-09-14 00:20:00|19902.2|19862.2|19890.6|19850.6|19902.2|19862.2|19890.3|19850.3|0
1600043100000|2020-09-14 00:25:00|19893.2|19853.2|19890.4|19850.4|19896.2|19856.2|19884.6|19844.6|0
1600043400000|2020-09-14 00:30:00|19890.3|19850.3|19874.1|19834.1|19890.3|19850.3|19873.4|19833.4|0
1600043700000|2020-09-14 00:35:00|19874|19834|19880|19840|19885.4|19845.4|19874|19834|0
1600044000000|2020-09-14 00:40:00|19879.9|19839.9|19891.4|19851.4|19891.6|19851.6|19879.9|19839.9|0
1600044300000|2020-09-14 00:45:00|19891.5|19851.5|19891.9|19851.9|19897.7|19857.7|19891.4|19851.4|0
1600044600000|2020-09-14 00:50:00|19891.8|19851.8|19897.5|19857.5|19897.7|19857.7|19891.7|19851.7|0
1600044900000|2020-09-14 00:55:00|19897.6|19857.6|19897.1|19857.1|19903.5|19863.5|19891.7|19851.7|0
1600045200000|2020-09-14 01:00:00|19896.1|19856.1|19912.4|19872.4|19912.7|19872.7|19891.2|19851.2|0
1600045500000|2020-09-14 01:05:00|19912.5|19872.5|19925.2|19885.2|19925.3|19885.3|19906.6|19866.6|0
1600045800000|2020-09-14 01:10:00|19925.3|19885.3|19913.7|19873.7|19925.3|19885.3|19905.4|19865.4|0
1600046100000|2020-09-14 01:15:00|19913.5|19873.5|19908.2|19868.2|19914|19874|19907.9|19867.9|0
1600046400000|2020-09-14 01:20:00|19908|19868|19897|19857|19908.1|19868.1|19894.1|19854.1|0
1600046700000|2020-09-14 01:25:00|19896.9|19856.9|19908.1|19868.1|19908.4|19868.4|19896.9|19856.9|0
1600047000000|2020-09-14 01:30:00|19908.2|19868.2|19919.7|19879.7|19928.4|19888.4|19908.1|19868.1|0
1600047300000|2020-09-14 01:35:00|19919.8|19879.8|19911|19871|19922.7|19882.7|19908.2|19868.2|0
1600047600000|2020-09-14 01:40:00|19910.9|19870.9|19919.5|19879.5|19920.1|19880.1|19908.2|19868.2|0
1600047900000|2020-09-14 01:45:00|19919.3|19879.3|19925.7|19885.7|19931.3|19891.3|19913.9|19873.9|0
1600048200000|2020-09-14 01:50:00|19925.8|19885.8|19926|19886|19926.1|19886.1|19914.8|19874.8|0
1600048500000|2020-09-14 01:55:00|19926.1|19886.1|19926.6|19886.6|19926.8|19886.8|19920.6|19880.6|0
1600048800000|2020-09-14 02:00:00|19926.8|19886.8|19932.6|19892.6|19932.6|19892.6|19921|19881|0
1600049100000|2020-09-14 02:05:00|19932.7|19892.7|19937.6|19897.6|19937.8|19897.8|19931.8|19891.8|0
1600049400000|2020-09-14 02:10:00|19937.7|19897.7|19942.3|19902.3|19943.1|19903.1|19936|19896|0
1600049700000|2020-09-14 02:15:00|19942.2|19902.2|19942.5|19902.5|19948.2|19908.2|19937|19897|0
1600050000000|2020-09-14 02:20:00|19942.4|19902.4|19943.2|19903.2|19948.8|19908.8|19936.9|19896.9|0
1600050300000|2020-09-14 02:25:00|19943.1|19903.1|19949|19909|19954.8|19914.8|19943|19903|0
1600050600000|2020-09-14 02:30:00|19949.1|19909.1|19940.2|19900.2|19954.6|19914.6|19937|19897|0
1600050900000|2020-09-14 02:35:00|19940.1|19900.1|19943.3|19903.3|19949|19909|19937.2|19897.2|0
1600051200000|2020-09-14 02:40:00|19942.6|19902.6|19942.3|19902.3|19948.1|19908.1|19936.8|19896.8|0
1600051500000|2020-09-14 02:45:00|19941.3|19901.3|19942.3|19902.3|19942.5|19902.5|19931|19891|0
1600051800000|2020-09-14 02:50:00|19942.4|19902.4|19951.3|19911.3|19951.3|19911.3|19942.3|19902.3|0
1600052100000|2020-09-14 02:55:00|19950.3|19910.3|19942.6|19902.6|19951.3|19911.3|19942.5|19902.5|0
1600052400000|2020-09-14 03:00:00|19942.8|19902.8|19954.1|19914.1|19954.1|19914.1|19939.8|19899.8|0
1600052700000|2020-09-14 03:05:00|19953.9|19913.9|19948.3|19908.3|19954.4|19914.4|19948.3|19908.3|0
1600053000000|2020-09-14 03:10:00|19948.4|19908.4|19953.2|19913.2|19959.9|19919.9|19948.4|19908.4|0
1600053300000|2020-09-14 03:15:00|19953.3|19913.3|19959.5|19919.5|19965.8|19925.8|19953.2|19913.2|0
1600053600000|2020-09-14 03:20:00|19959.4|19919.4|19959.4|19919.4|19965.5|19925.5|19956.7|19916.7|0
1600053900000|2020-09-14 03:25:00|19959.3|19919.3|19953.8|19913.8|19959.4|19919.4|19950.8|19910.8|0
1600054200000|2020-09-14 03:30:00|19953.9|19913.9|19953.7|19913.7|19959.3|19919.3|19953.6|19913.6|0
1600054500000|2020-09-14 03:35:00|19953.6|19913.6|19953.9|19913.9|19959.5|19919.5|19948.1|19908.1|0
1600054800000|2020-09-14 03:40:00|19953.7|19913.7|19947.9|19907.9|19959.4|19919.4|19947.9|19907.9|0
1600055100000|2020-09-14 03:45:00|19948|19908|19962.8|19922.8|19968.4|19928.4|19948|19908|0
1600055400000|2020-09-14 03:50:00|19962.9|19922.9|19957.2|19917.2|19962.9|19922.9|19957.2|19917.2|0
1600055700000|2020-09-14 03:55:00|19957.1|19917.1|19957|19917|19962.9|19922.9|19951|19911|0
1600056000000|2020-09-14 04:00:00|19957.1|19917.1|19956.7|19916.7|19957.1|19917.1|19953.6|19913.6|0
1600056300000|2020-09-14 04:05:00|19956.6|19916.6|19956.5|19916.5|19957|19917|19945.2|19905.2|0
1600056600000|2020-09-14 04:10:00|19956.4|19916.4|19962.1|19922.1|19967.8|19927.8|19956.4|19916.4|0
1600056900000|2020-09-14 04:15:00|19964.1|19924.1|19984.1|19944.1|19984.1|19944.1|19962|19922|0
1600057200000|2020-09-14 04:20:00|19984|19944|19967.2|19927.2|19984|19944|19967|19927|0
1600057500000|2020-09-14 04:25:00|19967.1|19927.1|19967.6|19927.6|19972.7|19932.7|19966.8|19926.8|0
1600057800000|2020-09-14 04:30:00|19967.5|19927.5|19973.7|19933.7|19973.7|19933.7|19967.4|19927.4|0
1600058100000|2020-09-14 04:35:00|19973.9|19933.9|19967.6|19927.6|19973.9|19933.9|19967.3|19927.3|0
1600058400000|2020-09-14 04:40:00|19967.8|19927.8|19961.8|19921.8|19967.9|19927.9|19961.8|19921.8|0
1600058700000|2020-09-14 04:45:00|19961.9|19921.9|19956.2|19916.2|19962|19922|19950.7|19910.7|0
1600059000000|2020-09-14 04:50:00|19956|19916|19962.5|19922.5|19965.1|19925.1|19956|19916|0
1600059300000|2020-09-14 04:55:00|19962.7|19922.7|19956.1|19916.1|19965.5|19925.5|19955.9|19915.9|0
1600059600000|2020-09-14 05:00:00|19956.2|19916.2|19961|19921|19961.6|19921.6|19955.5|19915.5|0
1600059900000|2020-09-14 05:05:00|19960.9|19920.9|19955.8|19915.8|19961.5|19921.5|19955.7|19915.7|0
1600060200000|2020-09-14 05:10:00|19955.7|19915.7|19948.7|19908.7|19955.7|19915.7|19945.5|19905.5|0
1600060500000|2020-09-14 05:15:00|19948.5|19908.5|19948.2|19908.2|19948.6|19908.6|19948.1|19908.1|0
1600060800000|2020-09-14 05:20:00|19948.4|19908.4|19959.6|19919.6|19959.7|19919.7|19948.4|19908.4|0
1600061100000|2020-09-14 05:25:00|19960|19920|19953.7|19913.7|19965.4|19925.4|19953.7|19913.7|0
1600061400000|2020-09-14 05:30:00|19953.8|19913.8|19948.4|19908.4|19965.9|19925.9|19948.1|19908.1|0
1600061700000|2020-09-14 05:35:00|19948.3|19908.3|19970.2|19930.2|19970.5|19930.5|19946.4|19906.4|0
1600062000000|2020-09-14 05:40:00|19970.3|19930.3|19977.8|19937.8|19980.5|19940.5|19970.3|19930.3|0
1600062300000|2020-09-14 05:45:00|19977.9|19937.9|19988.1|19948.1|19990.7|19950.7|19977.7|19937.7|0
1600062600000|2020-09-14 05:50:00|19988|19948|19988.8|19948.8|19994.2|19954.2|19982.4|19942.4|0
1600062900000|2020-09-14 05:55:00|19990.8|19950.8|19971.2|19931.2|19999.7|19959.7|19971.1|19931.1|0
1600063200000|2020-09-14 06:00:00|19971.3|19931.3|19945.6|19930.6|19977.1|19937.1|19930.6|19915.6|50
1600063500000|2020-09-14 06:05:00|19940.6|19925.6|19940.6|19925.6|19945.6|19930.6|19930.6|19915.6|20
1600063800000|2020-09-14 06:10:00|19930.6|19915.6|19935.6|19920.6|19940.6|19925.6|19930.6|19915.6|743
1600064100000|2020-09-14 06:15:00|19930.6|19915.6|19930.6|19915.6|19935.6|19920.6|19920.6|19905.6|23
1600064400000|2020-09-14 06:20:00|19945.6|19930.6|19945.6|19930.6|19965.6|19950.6|19945.6|19930.6|33
1600064700000|2020-09-14 06:25:00|19960.6|19945.6|19960.6|19945.6|19960.6|19945.6|19955.6|19940.6|10
1600065000000|2020-09-14 06:30:00|19950.6|19935.6|19955.6|19940.6|19955.6|19940.6|19945.6|19930.6|10
1600065300000|2020-09-14 06:35:00|19960.6|19945.6|19955.6|19940.6|19960.6|19945.6|19955.6|19940.6|192
1600065600000|2020-09-14 06:40:00|19950.6|19935.6|19950.6|19935.6|19955.6|19940.6|19950.6|19935.6|8
1600065900000|2020-09-14 06:45:00|19960.6|19945.6|19980.6|19965.6|19980.6|19965.6|19955.6|19940.6|279
1600066200000|2020-09-14 06:50:00|19985.6|19970.6|19975.6|19960.6|19985.6|19970.6|19970.6|19955.6|55
1600066500000|2020-09-14 06:55:00|19970.6|19955.6|19975.6|19960.6|19985.6|19970.6|19970.6|19955.6|28
1600066800000|2020-09-14 07:00:00|19970.6|19955.6|19930.6|19915.6|19980.6|19965.6|19915.6|19900.6|587
1600067100000|2020-09-14 07:05:00|19935.6|19920.6|19930.6|19915.6|19970.6|19955.6|19910.6|19895.6|477
1600067400000|2020-09-14 07:10:00|19935.6|19920.6|19950.6|19935.6|19955.6|19940.6|19915.6|19900.6|440
1600067700000|2020-09-14 07:15:00|19955.6|19940.6|19905.6|19890.6|19970.6|19955.6|19895.6|19880.6|653
1600068000000|2020-09-14 07:20:00|19900.6|19885.6|19945.6|19930.6|19955.6|19940.6|19900.6|19885.6|282
1600068300000|2020-09-14 07:25:00|19950.6|19935.6|19940.6|19925.6|19955.6|19940.6|19925.6|19910.6|538
1600068600000|2020-09-14 07:30:00|19935.6|19920.6|19885.6|19870.6|19935.6|19920.6|19885.6|19870.6|355
1600068900000|2020-09-14 07:35:00|19880.6|19865.6|19885.6|19870.6|19885.6|19870.6|19855.6|19840.6|346
1600069200000|2020-09-14 07:40:00|19882.4|19867.4|19872.4|19857.4|19887.4|19872.4|19862.4|19847.4|207
1600069500000|2020-09-14 07:45:00|19877.4|19862.4|19867.4|19852.4|19877.4|19862.4|19842.4|19827.4|224
1600069800000|2020-09-14 07:50:00|19862.4|19847.4|19842.4|19827.4|19862.4|19847.4|19837.4|19822.4|143
1600070100000|2020-09-14 07:55:00|19837.4|19822.4|19832.4|19817.4|19857.4|19842.4|19822.4|19807.4|213
1600070400000|2020-09-14 08:00:00|19827.4|19812.4|19872.4|19857.4|19897.4|19882.4|19827.4|19812.4|520
1600070700000|2020-09-14 08:05:00|19867.4|19852.4|19847.4|19832.4|19877.4|19862.4|19847.4|19832.4|124
1600071000000|2020-09-14 08:10:00|19842.4|19827.4|19847.4|19832.4|19847.4|19832.4|19832.4|19817.4|159
1600071300000|2020-09-14 08:15:00|19852.4|19837.4|19842.4|19827.4|19862.4|19847.4|19842.4|19827.4|137
1600071600000|2020-09-14 08:20:00|19847.4|19832.4|19852.4|19837.4|19857.4|19842.4|19832.4|19817.4|288
1600071900000|2020-09-14 08:25:00|19847.4|19832.4|19807.4|19792.4|19847.4|19832.4|19807.4|19792.4|148
1600072200000|2020-09-14 08:30:00|19812.4|19797.4|19797.4|19782.4|19822.4|19807.4|19787.4|19772.4|720
1600072500000|2020-09-14 08:35:00|19792.4|19777.4|19807.4|19792.4|19807.4|19792.4|19782.4|19767.4|122
1600072800000|2020-09-14 08:40:00|19802.4|19787.4|19812.4|19797.4|19817.4|19802.4|19792.4|19777.4|170
1600073100000|2020-09-14 08:45:00|19807.4|19792.4|19807.4|19792.4|19812.4|19797.4|19802.4|19787.4|123
1600073400000|2020-09-14 08:50:00|19812.4|19797.4|19787.4|19772.4|19812.4|19797.4|19777.4|19762.4|97
1600073700000|2020-09-14 08:55:00|19782.4|19767.4|19782.4|19767.4|19782.4|19767.4|19767.4|19752.4|105
1600074000000|2020-09-14 09:00:00|19777.4|19762.4|19797.4|19782.4|19797.4|19782.4|19772.4|19757.4|343
1600074300000|2020-09-14 09:05:00|19792.4|19777.4|19797.4|19782.4|19797.4|19782.4|19792.4|19777.4|1067
1600074600000|2020-09-14 09:10:00|19792.4|19777.4|19782.4|19767.4|19797.4|19782.4|19767.4|19752.4|261
1600074900000|2020-09-14 09:15:00|19777.4|19762.4|19802.4|19787.4|19807.4|19792.4|19777.4|19762.4|138
1600075200000|2020-09-14 09:20:00|19797.4|19782.4|19817.4|19802.4|19822.4|19807.4|19792.4|19777.4|152
1600075500000|2020-09-14 09:25:00|19812.4|19797.4|19827.4|19812.4|19827.4|19812.4|19812.4|19797.4|194
1600075800000|2020-09-14 09:30:00|19822.4|19807.4|19797.4|19782.4|19827.4|19812.4|19797.4|19782.4|440
1600076100000|2020-09-14 09:35:00|19787.4|19772.4|19757.4|19742.4|19792.4|19777.4|19757.4|19742.4|200
1600076400000|2020-09-14 09:40:00|19762.4|19747.4|19737.4|19722.4|19762.4|19747.4|19737.4|19722.4|224
1600076700000|2020-09-14 09:45:00|19727.4|19712.4|19747.4|19732.4|19752.4|19737.4|19727.4|19712.4|260
1600077000000|2020-09-14 09:50:00|19742.4|19727.4|19767.4|19752.4|19772.4|19757.4|19742.4|19727.4|170
1600077300000|2020-09-14 09:55:00|19762.4|19747.4|19757.4|19742.4|19767.4|19752.4|19757.4|19742.4|102
1600077600000|2020-09-14 10:00:00|19752.4|19737.4|19747.4|19732.4|19767.4|19752.4|19742.4|19727.4|379
1600077900000|2020-09-14 10:05:00|19742.4|19727.4|19757.4|19742.4|19762.4|19747.4|19742.4|19727.4|314
1600078200000|2020-09-14 10:10:00|19752.4|19737.4|19757.4|19742.4|19762.4|19747.4|19742.4|19727.4|117
1600078500000|2020-09-14 10:15:00|19762.4|19747.4|19767.4|19752.4|19767.4|19752.4|19757.4|19742.4|129
1600078800000|2020-09-14 10:20:00|19762.4|19747.4|19742.4|19727.4|19762.4|19747.4|19737.4|19722.4|147
1600079100000|2020-09-14 10:25:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19732.4|19717.4|182
1600079400000|2020-09-14 10:30:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19732.4|19717.4|487
1600079700000|2020-09-14 10:35:00|19757.4|19742.4|19767.4|19752.4|19767.4|19752.4|19757.4|19742.4|357
1600080000000|2020-09-14 10:40:00|19762.4|19747.4|19772.4|19757.4|19777.4|19762.4|19757.4|19742.4|114
1600080300000|2020-09-14 10:45:00|19767.4|19752.4|19772.4|19757.4|19772.4|19757.4|19767.4|19752.4|106
1600080600000|2020-09-14 10:50:00|19767.4|19752.4|19767.4|19752.4|19772.4|19757.4|19757.4|19742.4|698
1600080900000|2020-09-14 10:55:00|19772.4|19757.4|19797.4|19782.4|19802.4|19787.4|19767.4|19752.4|127
1600081200000|2020-09-14 11:00:00|19792.4|19777.4|19787.4|19772.4|19797.4|19782.4|19787.4|19772.4|103
1600081500000|2020-09-14 11:05:00|19792.4|19777.4|19792.4|19777.4|19802.4|19787.4|19792.4|19777.4|118
1600081800000|2020-09-14 11:10:00|19797.4|19782.4|19792.4|19777.4|19797.4|19782.4|19787.4|19772.4|96
1600082100000|2020-09-14 11:15:00|19787.4|19772.4|19772.4|19757.4|19792.4|19777.4|19772.4|19757.4|125
1600082400000|2020-09-14 11:20:00|19767.4|19752.4|19782.4|19767.4|19787.4|19772.4|19762.4|19747.4|144
1600082700000|2020-09-14 11:25:00|19777.4|19762.4|19767.4|19752.4|19782.4|19767.4|19767.4|19752.4|117
1600083000000|2020-09-14 11:30:00|19777.4|19762.4|19792.4|19777.4|19792.4|19777.4|19772.4|19757.4|78
1600083300000|2020-09-14 11:35:00|19797.4|19782.4|19807.4|19792.4|19807.4|19792.4|19792.4|19777.4|133
1600083600000|2020-09-14 11:40:00|19810.8|19795.8|19795.8|19780.8|19810.8|19795.8|19795.8|19780.8|101
1600083900000|2020-09-14 11:45:00|19800.8|19785.8|19815.8|19800.8|19815.8|19800.8|19795.8|19780.8|491
1600084200000|2020-09-14 11:50:00|19820.8|19805.8|19825.8|19810.8|19830.8|19815.8|19815.8|19800.8|134
1600084500000|2020-09-14 11:55:00|19830.8|19815.8|19820.8|19805.8|19830.8|19815.8|19815.8|19800.8|410
1600084800000|2020-09-14 12:00:00|19815.8|19800.8|19810.8|19795.8|19815.8|19800.8|19805.8|19790.8|244
1600085100000|2020-09-14 12:05:00|19815.8|19800.8|19830.8|19815.8|19830.8|19815.8|19815.8|19800.8|1679
1600085400000|2020-09-14 12:10:00|19835.8|19820.8|19835.8|19820.8|19835.8|19820.8|19830.8|19815.8|313
1600085700000|2020-09-14 12:15:00|19830.8|19815.8|19845.8|19830.8|19845.8|19830.8|19825.8|19810.8|104
1600086000000|2020-09-14 12:20:00|19840.8|19825.8|19840.8|19825.8|19845.8|19830.8|19835.8|19820.8|151
1600086300000|2020-09-14 12:25:00|19835.8|19820.8|19835.8|19820.8|19840.8|19825.8|19825.8|19810.8|391
1600086600000|2020-09-14 12:30:00|19830.8|19815.8|19845.8|19830.8|19850.8|19835.8|19830.8|19815.8|359
1600086900000|2020-09-14 12:35:00|19850.8|19835.8|19845.8|19830.8|19850.8|19835.8|19845.8|19830.8|79
1600087200000|2020-09-14 12:40:00|19850.8|19835.8|19845.8|19830.8|19850.8|19835.8|19845.8|19830.8|145
1600087500000|2020-09-14 12:45:00|19840.8|19825.8|19850.8|19835.8|19850.8|19835.8|19840.8|19825.8|144
1600087800000|2020-09-14 12:50:00|19855.8|19840.8|19845.8|19830.8|19855.8|19840.8|19835.8|19820.8|172
1600088100000|2020-09-14 12:55:00|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|19840.8|19825.8|111
1600088400000|2020-09-14 13:00:00|19855.8|19840.8|19830.8|19815.8|19860.8|19845.8|19830.8|19815.8|219
1600088700000|2020-09-14 13:05:00|19825.8|19810.8|19845.8|19830.8|19845.8|19830.8|19825.8|19810.8|238
1600089000000|2020-09-14 13:10:00|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|95
1600089300000|2020-09-14 13:15:00|19845.8|19830.8|19820.8|19805.8|19845.8|19830.8|19820.8|19805.8|624
1600089600000|2020-09-14 13:20:00|19825.8|19810.8|19815.8|19800.8|19825.8|19810.8|19800.8|19785.8|277
1600089900000|2020-09-14 13:25:00|19810.8|19795.8|19795.8|19780.8|19810.8|19795.8|19795.8|19780.8|151
1600090200000|2020-09-14 13:30:00|19785.8|19770.8|19745.8|19730.8|19795.8|19780.8|19745.8|19730.8|293
1600090500000|2020-09-14 13:35:00|19750.8|19735.8|19755.8|19740.8|19755.8|19740.8|19740.8|19725.8|314
1600090800000|2020-09-14 13:40:00|19760.8|19745.8|19760.8|19745.8|19785.8|19770.8|19760.8|19745.8|251
1600091100000|2020-09-14 13:45:00|19765.8|19750.8|19780.8|19765.8|19780.8|19765.8|19760.8|19745.8|181
1600091400000|2020-09-14 13:50:00|19785.8|19770.8|19785.8|19770.8|19785.8|19770.8|19775.8|19760.8|122
1600091700000|2020-09-14 13:55:00|19790.8|19775.8|19780.8|19765.8|19805.8|19790.8|19780.8|19765.8|157
1600092000000|2020-09-14 14:00:00|19785.8|19770.8|19790.8|19775.8|19795.8|19780.8|19775.8|19760.8|299
1600092300000|2020-09-14 14:05:00|19785.8|19770.8|19785.8|19770.8|19790.8|19775.8|19780.8|19765.8|143
1600092600000|2020-09-14 14:10:00|19786.5|19771.5|19771.5|19756.5|19791.5|19776.5|19771.5|19756.5|103
1600092900000|2020-09-14 14:15:00|19766.5|19751.5|19786.5|19771.5|19791.5|19776.5|19766.5|19751.5|215
1600093200000|2020-09-14 14:20:00|19791.5|19776.5|19781.5|19766.5|19791.5|19776.5|19781.5|19766.5|189
1600093500000|2020-09-14 14:25:00|19776.5|19761.5|19786.5|19771.5|19796.5|19781.5|19776.5|19761.5|2664
1600093800000|2020-09-14 14:30:00|19791.5|19776.5|19776.5|19761.5|19796.5|19781.5|19776.5|19761.5|695
1600094100000|2020-09-14 14:35:00|19781.5|19766.5|19771.5|19756.5|19781.5|19766.5|19771.5|19756.5|99
1600094400000|2020-09-14 14:40:00|19776.5|19761.5|19781.5|19766.5|19786.5|19771.5|19771.5|19756.5|76
1600094700000|2020-09-14 14:45:00|19786.5|19771.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|115
1600095000000|2020-09-14 14:50:00|19786.5|19771.5|19766.5|19751.5|19791.5|19776.5|19766.5|19751.5|89
1600095300000|2020-09-14 14:55:00|19761.5|19746.5|19771.5|19756.5|19771.5|19756.5|19761.5|19746.5|179
1600095600000|2020-09-14 15:00:00|19766.5|19751.5|19776.5|19761.5|19781.5|19766.5|19761.5|19746.5|251
1600095900000|2020-09-14 15:05:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|147
1600096200000|2020-09-14 15:10:00|19771.5|19756.5|19766.5|19751.5|19771.5|19756.5|19746.5|19731.5|130
1600096500000|2020-09-14 15:15:00|19771.5|19756.5|19771.5|19756.5|19781.5|19766.5|19771.5|19756.5|202
1600096800000|2020-09-14 15:20:00|19776.5|19761.5|19801.5|19786.5|19801.5|19786.5|19776.5|19761.5|220
1600097100000|2020-09-14 15:25:00|19806.5|19791.5|19816.5|19801.5|19821.5|19806.5|19801.5|19786.5|500
1600097400000|2020-09-14 15:30:00|19811.5|19796.5|19806.5|19791.5|19826.5|19811.5|19801.5|19786.5|431
1600097700000|2020-09-14 15:35:00|19811.5|19796.5|19801.5|19786.5|19811.5|19796.5|19796.5|19781.5|323
1600098000000|2020-09-14 15:40:00|19806.5|19791.5|19806.5|19791.5|19811.5|19796.5|19801.5|19786.5|93
1600098300000|2020-09-14 15:45:00|19811.5|19796.5|19796.5|19781.5|19811.5|19796.5|19786.5|19771.5|47
1600098600000|2020-09-14 15:50:00|19801.5|19776.5|19796.5|19771.5|19801.5|19781.5|19786.5|19766.5|76
1600098900000|2020-09-14 15:55:00|19791.5|19776.5|19781.5|19761.5|19796.5|19776.5|19781.5|19761.5|29
1600099200000|2020-09-14 16:00:00|19776.5|19756.5|19786.5|19766.5|19786.5|19766.5|19776.5|19756.5|28
1600099500000|2020-09-14 16:05:00|19781.5|19761.5|19786.5|19761.5|19786.5|19766.5|19781.5|19761.5|10
1600099800000|2020-09-14 16:10:00|19781.5|19766.5|19776.5|19756.5|19786.5|19766.5|19776.5|19756.5|27
1600100100000|2020-09-14 16:15:00|19771.5|19751.5|19781.5|19761.5|19786.5|19766.5|19771.5|19751.5|15
1600100400000|2020-09-14 16:20:00|19786.5|19756.5|19776.5|19756.5|19786.5|19761.5|19776.5|19751.5|5
1600100700000|2020-09-14 16:25:00|19781.5|19751.5|19786.5|19766.5|19786.5|19766.5|19776.5|19751.5|3
1600101000000|2020-09-14 16:30:00|19791.5|19771.5|19791.5|19766.5|19791.5|19771.5|19786.5|19761.5|24
1600101300000|2020-09-14 16:35:00|19786.5|19761.5|19786.5|19761.5|19791.5|19771.5|19786.5|19761.5|0
1600101600000|2020-09-14 16:40:00|19781.5|19766.5|19791.5|19771.5|19796.5|19776.5|19781.5|19761.5|4
1600101900000|2020-09-14 16:45:00|19786.5|19766.5|19786.5|19766.5|19791.5|19771.5|19786.5|19766.5|1
1600102200000|2020-09-14 16:50:00|19791.5|19771.5|19791.5|19766.5|19796.5|19771.5|19786.5|19761.5|4
1600102500000|2020-09-14 16:55:00|19796.5|19771.5|19796.5|19776.5|19796.5|19776.5|19791.5|19766.5|9
1600102800000|2020-09-14 17:00:00|19801.5|19771.5|19801.5|19776.5|19806.5|19781.5|19801.5|19771.5|35
1600103100000|2020-09-14 17:05:00|19796.5|19771.5|19786.5|19766.5|19796.5|19771.5|19786.5|19766.5|4
1600103400000|2020-09-14 17:10:00|19781.5|19761.5|19786.5|19766.5|19786.5|19766.5|19781.5|19761.5|5
1600103700000|2020-09-14 17:15:00|19781.5|19761.5|19771.5|19751.5|19786.5|19761.5|19766.5|19746.5|8
1600104000000|2020-09-14 17:20:00|19766.5|19746.5|19761.5|19741.5|19771.5|19746.5|19761.5|19741.5|7
1600104300000|2020-09-14 17:25:00|19756.5|19736.5|19766.5|19741.5|19771.5|19746.5|19756.5|19736.5|38
1600104600000|2020-09-14 17:30:00|19761.5|19746.5|19761.5|19741.5|19766.5|19746.5|19751.5|19731.5|8
1600104900000|2020-09-14 17:35:00|19756.5|19736.5|19761.5|19741.5|19766.5|19746.5|19756.5|19736.5|2
1600105200000|2020-09-14 17:40:00|19766.5|19746.5|19761.5|19736.5|19766.5|19746.5|19756.5|19736.5|4
1600105500000|2020-09-14 17:45:00|19766.5|19741.5|19771.5|19746.5|19771.5|19751.5|19766.5|19736.5|12
1600105800000|2020-09-14 17:50:00|19766.5|19751.5|19781.5|19756.5|19781.5|19756.5|19766.5|19746.5|7
1600106100000|2020-09-14 17:55:00|19786.5|19761.5|19786.5|19761.5|19786.5|19766.5|19781.5|19761.5|16
1600106400000|2020-09-14 18:00:00|19781.5|19751.5|19781.5|19761.5|19781.5|19761.5|19771.5|19751.5|35
1600106700000|2020-09-14 18:05:00|19786.5|19766.5|19791.5|19771.5|19796.5|19776.5|19781.5|19761.5|10
1600107000000|2020-09-14 18:10:00|19796.5|19776.5|19796.5|19776.5|19801.5|19776.5|19791.5|19766.5|8
1600107300000|2020-09-14 18:15:00|19791.5|19771.5|19796.5|19771.5|19796.5|19776.5|19791.5|19771.5|6
1600107600000|2020-09-14 18:20:00|19791.5|19766.5|19786.5|19766.5|19796.5|19771.5|19786.5|19766.5|12
1600107900000|2020-09-14 18:25:00|19781.5|19761.5|19776.5|19761.5|19791.5|19766.5|19776.5|19761.5|10
1600108200000|2020-09-14 18:30:00|||||||||1
1600108500000|2020-09-14 18:35:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|4
1600108800000|2020-09-14 18:40:00|19786.5|19771.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|13
1600109100000|2020-09-14 18:45:00|||||||||2
1600109400000|2020-09-14 18:50:00|19791.5|19776.5|19771.5|19756.5|19791.5|19776.5|19771.5|19756.5|14
1600109700000|2020-09-14 18:55:00|19766.5|19751.5|19781.5|19766.5|19781.5|19766.5|19756.5|19741.5|9
1600110000000|2020-09-14 19:00:00|19776.5|19761.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|6
1600110300000|2020-09-14 19:05:00|19776.5|19761.5|19791.5|19776.5|19791.5|19776.5|19776.5|19761.5|8
1600110600000|2020-09-14 19:10:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|3
1600110900000|2020-09-14 19:15:00|19771.5|19756.5|19781.5|19766.5|19781.5|19766.5|19771.5|19756.5|10
1600111200000|2020-09-14 19:20:00|19771.5|19756.5|19766.5|19751.5|19771.5|19756.5|19766.5|19751.5|4
1600111500000|2020-09-14 19:25:00|19776.5|19761.5|19781.5|19766.5|19781.5|19766.5|19766.5|19751.5|8
1600111800000|2020-09-14 19:30:00|19776.5|19761.5|19761.5|19746.5|19776.5|19761.5|19756.5|19741.5|32
1600112100000|2020-09-14 19:35:00|19756.5|19741.5|19766.5|19751.5|19766.5|19751.5|19756.5|19741.5|24
1600112400000|2020-09-14 19:40:00|19771.5|19756.5|19766.5|19751.5|19776.5|19761.5|19766.5|19751.5|11
1600112700000|2020-09-14 19:45:00|19776.5|19761.5|19781.5|19766.5|19781.5|19766.5|19776.5|19761.5|4
1600113000000|2020-09-14 19:50:00|19786.5|19771.5|19796.5|19781.5|19796.5|19781.5|19786.5|19771.5|6
1600113300000|2020-09-14 19:55:00|19781.5|19766.5|19756.5|19741.5|19781.5|19766.5|19751.5|19736.5|33
1600113600000|2020-09-14 20:00:00|19776.1|19736.1|19798.1|19758.1|19799.9|19759.9|19776.1|19736.1|0
1600113900000|2020-09-14 20:05:00|19798.4|19758.4|19805.8|19765.8|19817.2|19777.2|19796.9|19756.9|0
1600114200000|2020-09-14 20:10:00|19806.1|19766.1|19775.5|19735.5|19808.8|19768.8|19770.6|19730.6|0
1600114500000|2020-09-14 20:15:00|19775.2|19735.2|19777.7|19737.7|19778.7|19738.7|19775.2|19735.2|0
1600114800000|2020-09-14 20:20:00|19778.2|19738.2|19779.2|19739.2|19779.2|19739.2|19777.2|19737.2|0
1600115100000|2020-09-14 20:25:00|19778.7|19738.7|19780.2|19740.2|19780.7|19740.7|19778.7|19738.7|0
1600115400000|2020-09-14 20:30:00|19780.9|19740.9|19781.4|19741.4|19783.1|19743.1|19770|19730|0
1600115700000|2020-09-14 20:35:00|19781.2|19741.2|19781.1|19741.1|19784.4|19744.4|19764|19724|0
1600116000000|2020-09-14 20:40:00|19780.8|19740.8|19769.2|19729.2|19784|19744|19769.2|19729.2|0
1600116300000|2020-09-14 20:45:00|19768.9|19728.9|19763.2|19723.2|19769.2|19729.2|19757.8|19717.8|0
1600116600000|2020-09-14 20:50:00|19763|19723|19753|19713|19763.2|19723.2|19753|19713|0
1600116900000|2020-09-14 20:55:00|19753.3|19713.3|19757.8|19717.8|19760.2|19720.2|19751.8|19711.8|0
1600117200000|2020-09-14 21:00:00|19758.3|19718.3|19758.3|19718.3|19758.3|19718.3|19757.3|19717.3|0
1600117500000|2020-09-14 21:05:00|19758.8|19718.8|19760.1|19720.1|19760.1|19720.1|19758.3|19718.3|0
1600117800000|2020-09-14 21:10:00|19762|19722|19764.9|19724.9|19765.4|19725.4|19762|19722|0
1600118100000|2020-09-14 21:15:00|19763|19723|19763|19723|19763|19723|19763|19723|0
1600118400000|2020-09-14 21:20:00|19762.5|19722.5|19768|19728|19768.5|19728.5|19762|19722|0
1600118700000|2020-09-14 21:25:00|19768.5|19728.5|19768|19728|19768.5|19728.5|19768|19728|0
1600119000000|2020-09-14 21:30:00|19768.5|19728.5|19769|19729|19769|19729|19768|19728|0
1600119300000|2020-09-14 21:35:00|19769.5|19729.5|19770|19730|19770|19730|19769.5|19729.5|0
1600119600000|2020-09-14 21:40:00|19770.5|19730.5|19772|19732|19772.5|19732.5|19770.5|19730.5|0
1600119900000|2020-09-14 21:45:00|19771.5|19731.5|19771|19731|19771.5|19731.5|19771|19731|0
1600120200000|2020-09-14 21:50:00|19771.5|19731.5|19771.5|19731.5|19771.5|19731.5|19770|19730|0
1600120500000|2020-09-14 21:55:00|19770.5|19730.5|19769.5|19729.5|19773|19733|19769|19729|0
1600120800000|2020-09-14 22:00:00|19770.2|19730.2|19782.5|19742.5|19785.5|19745.5|19765.8|19725.8|0
1600121100000|2020-09-14 22:05:00|19782.6|19742.6|19781.3|19741.3|19787.8|19747.8|19779.5|19739.5|0
1600121400000|2020-09-14 22:10:00|19781.5|19741.5|19772.3|19732.3|19782.5|19742.5|19771.7|19731.7|0
1600121700000|2020-09-14 22:15:00|19772.1|19732.1|19792.1|19752.1|19792.7|19752.7|19771.1|19731.1|0
1600122000000|2020-09-14 22:20:00|19792.2|19752.2|19804.6|19764.6|19807.6|19767.6|19791.4|19751.4|0
1600122300000|2020-09-14 22:25:00|19804.7|19764.7|19807.6|19767.6|19807.6|19767.6|19801.6|19761.6|0
1600122600000|2020-09-14 22:30:00|19807.3|19767.3|19805.8|19765.8|19807.6|19767.6|19799.2|19759.2|0
1600122900000|2020-09-14 22:35:00|19805.9|19765.9|19806.9|19766.9|19807.6|19767.6|19804.6|19764.6|0
1600123200000|2020-09-14 22:40:00|19806.8|19766.8|19811.8|19771.8|19811.8|19771.8|19805.8|19765.8|0
1600123500000|2020-09-14 22:45:00|19811.6|19771.6|19804.6|19764.6|19814.1|19774.1|19804.6|19764.6|0
1600123800000|2020-09-14 22:50:00|19805.1|19765.1|19813.5|19773.5|19814.7|19774.7|19805.1|19765.1|0
1600124100000|2020-09-14 22:55:00|19813.4|19773.4|19814.1|19774.1|19814.7|19774.7|19808.8|19768.8|0
1600124400000|2020-09-14 23:00:00|19814.2|19774.2|19808.8|19768.8|19814.7|19774.7|19806.9|19766.9|0
1600124700000|2020-09-14 23:05:00|19808.7|19768.7|19803.3|19763.3|19811.2|19771.2|19801.6|19761.6|0
1600125000000|2020-09-14 23:10:00|19803.5|19763.5|19814.1|19774.1|19814.7|19774.7|19803.5|19763.5|0
1600125300000|2020-09-14 23:15:00|19814|19774|19803.3|19763.3|19814.7|19774.7|19801.6|19761.6|0
1600125600000|2020-09-14 23:20:00|19803.6|19763.6|19804.6|19764.6|19807.6|19767.6|19801.6|19761.6|0
1600125900000|2020-09-14 23:25:00|19804.1|19764.1|19789.7|19749.7|19804.1|19764.1|19789.1|19749.1|0
1600126200000|2020-09-14 23:30:00|19790.2|19750.2|19788.5|19748.5|19795.6|19755.6|19788.5|19748.5|0
1600126500000|2020-09-14 23:35:00|19788.7|19748.7|19792.7|19752.7|19792.7|19752.7|19787.2|19747.2|0
1600126800000|2020-09-14 23:40:00|19792.8|19752.8|19781|19741|19795.6|19755.6|19779.5|19739.5|0
1600127100000|2020-09-14 23:45:00|19779.5|19739.5|19784.2|19744.2|19785.5|19745.5|19776.6|19736.6|0
1600127400000|2020-09-14 23:50:00|19784.1|19744.1|19792.7|19752.7|19792.7|19752.7|19782.5|19742.5|0
1600127700000|2020-09-14 23:55:00|19792.9|19752.9|19801.6|19761.6|19803.3|19763.3|19792.7|19752.7|0
1600128000000|2020-09-15 00:00:00|19801.8|19761.8|19808.8|19768.8|19810.5|19770.5|19797.4|19757.4|0
1600128300000|2020-09-15 00:05:00|19809|19769|19804.6|19764.6|19810.5|19770.5|19804.6|19764.6|0
1600128600000|2020-09-15 00:10:00|19804.3|19764.3|19787.8|19747.8|19810.5|19770.5|19784.6|19744.6|0
1600128900000|2020-09-15 00:15:00|19789.3|19749.3|19768.7|19728.7|19790.5|19750.5|19768.6|19728.6|0
1600129200000|2020-09-15 00:20:00|19768.8|19728.8|19760.8|19720.8|19768.8|19728.8|19754.9|19714.9|0
1600129500000|2020-09-15 00:25:00|19761|19721|19761.2|19721.2|19766.8|19726.8|19749.7|19709.7|0
1600129800000|2020-09-15 00:30:00|19761.3|19721.3|19760.7|19720.7|19767|19727|19749.6|19709.6|0
1600130100000|2020-09-15 00:35:00|19760.8|19720.8|19761.2|19721.2|19766.7|19726.7|19760.7|19720.7|0
1600130400000|2020-09-15 00:40:00|19761|19721|19761|19721|19766.6|19726.6|19755.5|19715.5|0
1600130700000|2020-09-15 00:45:00|19761.2|19721.2|19750.1|19710.1|19761.3|19721.3|19749.7|19709.7|0
1600131000000|2020-09-15 00:50:00|19749.9|19709.9|19762.1|19722.1|19762.1|19722.1|19749.9|19709.9|0
1600131300000|2020-09-15 00:55:00|19762|19722|19756.7|19716.7|19762|19722|19750.4|19710.4|0
1600131600000|2020-09-15 01:00:00|19756.8|19716.8|19750.9|19710.9|19762.8|19722.8|19739.4|19699.4|0
1600131900000|2020-09-15 01:05:00|19750.7|19710.7|19750.1|19710.1|19750.7|19710.7|19739.1|19699.1|0
1600132200000|2020-09-15 01:10:00|19750.2|19710.2|19750.9|19710.9|19757|19717|19750.1|19710.1|0
1600132500000|2020-09-15 01:15:00|19750.7|19710.7|19774.4|19734.4|19776.9|19736.9|19750.4|19710.4|0
1600132800000|2020-09-15 01:20:00|19779.9|19739.9|19773.8|19733.8|19780|19740|19773.7|19733.7|0
1600133100000|2020-09-15 01:25:00|19773.7|19733.7|19762.8|19722.8|19774.1|19734.1|19762.5|19722.5|0
1600133400000|2020-09-15 01:30:00|19762.9|19722.9|19763.1|19723.1|19780.2|19740.2|19762.6|19722.6|0
1600133700000|2020-09-15 01:35:00|19763|19723|19763.3|19723.3|19768.9|19728.9|19751.5|19711.5|0
1600134000000|2020-09-15 01:40:00|19763.4|19723.4|19763.8|19723.8|19769.4|19729.4|19763.4|19723.4|0
1600134300000|2020-09-15 01:45:00|19763.9|19723.9|19770.2|19730.2|19770.2|19730.2|19763.9|19723.9|0
1600134600000|2020-09-15 01:50:00|19770.4|19730.4|19769.7|19729.7|19776|19736|19764.3|19724.3|0
1600134900000|2020-09-15 01:55:00|19769.6|19729.6|19779.3|19739.3|19782.5|19742.5|19769.6|19729.6|0
1600135200000|2020-09-15 02:00:00|19779.6|19739.6|19793.9|19753.9|19794.2|19754.2|19779.6|19739.6|0
1600135500000|2020-09-15 02:05:00|19793.7|19753.7|19799.8|19759.8|19799.8|19759.8|19788.3|19748.3|0
1600135800000|2020-09-15 02:10:00|19799.7|19759.7|19793.6|19753.6|19799.7|19759.7|19793.2|19753.2|0
1600136100000|2020-09-15 02:15:00|19793.7|19753.7|19799.6|19759.6|19805.2|19765.2|19790.6|19750.6|0
1600136400000|2020-09-15 02:20:00|19799.7|19759.7|19804.7|19764.7|19807.6|19767.6|19793.2|19753.2|0
1600136700000|2020-09-15 02:25:00|19804.6|19764.6|19798.9|19758.9|19804.7|19764.7|19796.4|19756.4|0
1600137000000|2020-09-15 02:30:00|19799|19759|19798.9|19758.9|19804.8|19764.8|19790.4|19750.4|0
1600137300000|2020-09-15 02:35:00|19798.8|19758.8|19787.3|19747.3|19798.8|19758.8|19781.9|19741.9|0
1600137600000|2020-09-15 02:40:00|19787.4|19747.4|19787.6|19747.6|19798.7|19758.7|19787.3|19747.3|0
1600137900000|2020-09-15 02:45:00|19787.7|19747.7|19787.4|19747.4|19790.6|19750.6|19779|19739|0
1600138200000|2020-09-15 02:50:00|19787.3|19747.3|19782.1|19742.1|19787.8|19747.8|19782|19742|0
1600138500000|2020-09-15 02:55:00|19782.2|19742.2|19793.6|19753.6|19793.7|19753.7|19782.1|19742.1|0
1600138800000|2020-09-15 03:00:00|19793.7|19753.7|19805.2|19765.2|19805.2|19765.2|19793.6|19753.6|0
1600139100000|2020-09-15 03:05:00|19804.2|19764.2|19800|19760|19805.2|19765.2|19799.2|19759.2|0
1600139400000|2020-09-15 03:10:00|19802|19762|19800|19760|19805.5|19765.5|19799.7|19759.7|0
1600139700000|2020-09-15 03:15:00|19802|19762|19805.5|19765.5|19805.5|19765.5|19799.8|19759.8|0
1600140000000|2020-09-15 03:20:00|19805.4|19765.4|19805.2|19765.2|19811|19771|19799.4|19759.4|0
1600140300000|2020-09-15 03:25:00|19804.2|19764.2|19811.1|19771.1|19811.1|19771.1|19799.5|19759.5|0
1600140600000|2020-09-15 03:30:00|19811|19771|19799.5|19759.5|19811|19771|19794.1|19754.1|0
1600140900000|2020-09-15 03:35:00|19799.4|19759.4|19794.1|19754.1|19799.5|19759.5|19793.7|19753.7|0
1600141200000|2020-09-15 03:40:00|19794.2|19754.2|19794|19754|19799.7|19759.7|19793.9|19753.9|0
1600141500000|2020-09-15 03:45:00|19793.9|19753.9|19799.4|19759.4|19799.4|19759.4|19793.4|19753.4|0
1600141800000|2020-09-15 03:50:00|19799.2|19759.2|19799.7|19759.7|19799.7|19759.7|19793.9|19753.9|0
1600142100000|2020-09-15 03:55:00|19799.8|19759.8|19799.7|19759.7|19805.3|19765.3|19794.2|19754.2|0
1600142400000|2020-09-15 04:00:00|19797.7|19757.7|19794.1|19754.1|19799.8|19759.8|19794.1|19754.1|0
1600142700000|2020-09-15 04:05:00|19794.2|19754.2|19792.7|19752.7|19800|19760|19792.5|19752.5|0
1600143000000|2020-09-15 04:10:00|19792.8|19752.8|19799|19759|19799|19759|19792.7|19752.7|0
1600143300000|2020-09-15 04:15:00|19798.9|19758.9|19798.6|19758.6|19804.3|19764.3|19798.3|19758.3|0
1600143600000|2020-09-15 04:20:00|19798.5|19758.5|19804.8|19764.8|19804.8|19764.8|19798.5|19758.5|0
1600143900000|2020-09-15 04:25:00|19804.7|19764.7|19805.3|19765.3|19805.3|19765.3|19804.6|19764.6|0
1600144200000|2020-09-15 04:30:00|19805.1|19765.1|19805.1|19765.1|19805.3|19765.3|19804.9|19764.9|0
1600144500000|2020-09-15 04:35:00|19804.9|19764.9|19804.9|19764.9|19805.2|19765.2|19804.8|19764.8|0
1600144800000|2020-09-15 04:40:00|19805.1|19765.1|19805.4|19765.4|19810.9|19770.9|19799.8|19759.8|0
1600145100000|2020-09-15 04:45:00|19805.3|19765.3|19806.9|19766.9|19807.1|19767.1|19805.1|19765.1|0
1600145400000|2020-09-15 04:50:00|19806.8|19766.8|19812.7|19772.7|19812.7|19772.7|19806.8|19766.8|0
1600145700000|2020-09-15 04:55:00|19812.6|19772.6|19818.7|19778.7|19818.7|19778.7|19812.4|19772.4|0
1600146000000|2020-09-15 05:00:00|19818.5|19778.5|19820.6|19780.6|19826.4|19786.4|19818.5|19778.5|0
1600146300000|2020-09-15 05:05:00|19820.7|19780.7|19819.9|19779.9|19826|19786|19814.4|19774.4|0
1600146600000|2020-09-15 05:10:00|19818.9|19778.9|19813.8|19773.8|19820.2|19780.2|19808.5|19768.5|0
1600146900000|2020-09-15 05:15:00|19813.6|19773.6|19819.3|19779.3|19819.4|19779.4|19813.6|19773.6|0
1600147200000|2020-09-15 05:20:00|19819.1|19779.1|19824.7|19784.7|19824.7|19784.7|19813.8|19773.8|0
1600147500000|2020-09-15 05:25:00|19822.7|19782.7|19825.2|19785.2|19825.2|19785.2|19819.3|19779.3|0
1600147800000|2020-09-15 05:30:00|19825.3|19785.3|19820.1|19780.1|19825.9|19785.9|19819.9|19779.9|0
1600148100000|2020-09-15 05:35:00|19819.9|19779.9|19813.8|19773.8|19820.1|19780.1|19813.7|19773.7|0
1600148400000|2020-09-15 05:40:00|19813.6|19773.6|19808.1|19768.1|19813.6|19773.6|19807|19767|0
1600148700000|2020-09-15 05:45:00|19808|19768|19814.7|19774.7|19820.2|19780.2|19808|19768|0
1600149000000|2020-09-15 05:50:00|19814.6|19774.6|19820.5|19780.5|19820.5|19780.5|19814.6|19774.6|0
1600149300000|2020-09-15 05:55:00|19820.4|19780.4|19832.1|19792.1|19832.2|19792.2|19820.4|19780.4|0
1600149600000|2020-09-15 06:00:00|19830.1|19790.1|19791.5|19776.5|19830.1|19790.1|19786.5|19771.5|82
1600149900000|2020-09-15 06:05:00|19796.5|19781.5|19806.5|19791.5|19811.5|19796.5|19796.5|19781.5|40
1600150200000|2020-09-15 06:10:00|19811.5|19796.5|19816.5|19801.5|19821.5|19806.5|19811.5|19796.5|12
1600150500000|2020-09-15 06:15:00|19821.5|19806.5|19816.5|19801.5|19826.5|19811.5|19816.5|19801.5|9
1600150800000|2020-09-15 06:20:00|19821.5|19806.5|19821.5|19806.5|19821.5|19806.5|19816.5|19801.5|6
1600151100000|2020-09-15 06:25:00|19826.5|19811.5|19821.5|19806.5|19826.5|19811.5|19821.5|19806.5|7
1600151400000|2020-09-15 06:30:00|19816.5|19801.5|19811.5|19796.5|19816.5|19801.5|19811.5|19796.5|897
1600151700000|2020-09-15 06:35:00|19816.5|19801.5|19811.5|19796.5|19821.5|19806.5|19811.5|19796.5|13
1600152000000|2020-09-15 06:40:00|19816.5|19801.5|19826.5|19811.5|19826.5|19811.5|19816.5|19801.5|10
1600152300000|2020-09-15 06:45:00|19821.5|19806.5|19816.5|19801.5|19821.5|19806.5|19816.5|19801.5|6
1600152600000|2020-09-15 06:50:00|19811.5|19796.5|19801.5|19786.5|19811.5|19796.5|19801.5|19786.5|460
1600152900000|2020-09-15 06:55:00|19806.5|19791.5|19831.5|19816.5|19831.5|19816.5|19806.5|19791.5|26
1600153200000|2020-09-15 07:00:00|19836.5|19821.5|19876.5|19861.5|19901.5|19886.5|19831.5|19816.5|1005
1600153500000|2020-09-15 07:05:00|19871.5|19856.5|19816.5|19801.5|19871.5|19856.5|19806.5|19791.5|372
1600153800000|2020-09-15 07:10:00|19811.5|19796.5|19786.5|19771.5|19816.5|19801.5|19786.5|19771.5|301
1600154100000|2020-09-15 07:15:00|19781.5|19766.5|19831.5|19816.5|19836.5|19821.5|19771.5|19756.5|329
1600154400000|2020-09-15 07:20:00|19826.5|19811.5|19826.5|19811.5|19851.5|19836.5|19816.5|19801.5|253
1600154700000|2020-09-15 07:25:00|19821.5|19806.5|19781.5|19766.5|19821.5|19806.5|19776.5|19761.5|237
1600155000000|2020-09-15 07:30:00|19776.5|19761.5|19771.5|19756.5|19776.5|19761.5|19756.5|19741.5|601
1600155300000|2020-09-15 07:35:00|19776.5|19761.5|19756.5|19741.5|19786.5|19771.5|19756.5|19741.5|163
1600155600000|2020-09-15 07:40:00|19757.5|19742.5|19762.5|19747.5|19777.5|19762.5|19747.5|19732.5|164
1600155900000|2020-09-15 07:45:00|19757.5|19742.5|19747.5|19732.5|19757.5|19742.5|19742.5|19727.5|225
1600156200000|2020-09-15 07:50:00|19742.5|19727.5|19772.5|19757.5|19772.5|19757.5|19732.5|19717.5|188
1600156500000|2020-09-15 07:55:00|19767.5|19752.5|19752.5|19737.5|19772.5|19757.5|19752.5|19737.5|222
1600156800000|2020-09-15 08:00:00|19747.5|19732.5|19747.5|19732.5|19762.5|19747.5|19742.5|19727.5|139
1600157100000|2020-09-15 08:05:00|19742.5|19727.5|19767.5|19752.5|19772.5|19757.5|19742.5|19727.5|650
1600157400000|2020-09-15 08:10:00|19772.5|19757.5|19737.5|19722.5|19772.5|19757.5|19727.5|19712.5|491
1600157700000|2020-09-15 08:15:00|19732.5|19717.5|19747.5|19732.5|19752.5|19737.5|19722.5|19707.5|1793
1600158000000|2020-09-15 08:20:00|19752.5|19737.5|19782.5|19767.5|19792.5|19777.5|19747.5|19732.5|1564
1600158300000|2020-09-15 08:25:00|19787.5|19772.5|19797.5|19782.5|19802.5|19787.5|19782.5|19767.5|228
1600158600000|2020-09-15 08:30:00|19792.5|19777.5|19802.5|19787.5|19807.5|19792.5|19792.5|19777.5|200
1600158900000|2020-09-15 08:35:00|19797.5|19782.5|19832.5|19817.5|19837.5|19822.5|19797.5|19782.5|769
1600159200000|2020-09-15 08:40:00|19827.5|19812.5|19867.5|19852.5|19867.5|19852.5|19827.5|19812.5|320
1600159500000|2020-09-15 08:45:00|19862.5|19847.5|19922.5|19907.5|19922.5|19907.5|19862.5|19847.5|1255
1600159800000|2020-09-15 08:50:00|19927.5|19912.5|19897.5|19882.5|19927.5|19912.5|19892.5|19877.5|313
1600160100000|2020-09-15 08:55:00|19902.5|19887.5|19892.5|19877.5|19912.5|19897.5|19892.5|19877.5|89
1600160400000|2020-09-15 09:00:00|19897.5|19882.5|19922.5|19907.5|19922.5|19907.5|19892.5|19877.5|395
1600160700000|2020-09-15 09:05:00|19917.5|19902.5|19937.5|19922.5|19937.5|19922.5|19907.5|19892.5|743
1600161000000|2020-09-15 09:10:00|19942.5|19927.5|19927.5|19912.5|19952.5|19937.5|19922.5|19907.5|278
1600161300000|2020-09-15 09:15:00|19932.5|19917.5|19927.5|19912.5|19937.5|19922.5|19912.5|19897.5|520
1600161600000|2020-09-15 09:20:00|19932.5|19917.5|19937.5|19922.5|19942.5|19927.5|19932.5|19917.5|203
1600161900000|2020-09-15 09:25:00|19942.5|19927.5|19967.5|19952.5|19977.5|19962.5|19942.5|19927.5|485
1600162200000|2020-09-15 09:30:00|19962.5|19947.5|19947.5|19932.5|19972.5|19957.5|19942.5|19927.5|1047
1600162500000|2020-09-15 09:35:00|19942.5|19927.5|19947.5|19932.5|19962.5|19947.5|19942.5|19927.5|639
1600162800000|2020-09-15 09:40:00|19952.5|19937.5|19932.5|19917.5|19957.5|19942.5|19932.5|19917.5|413
1600163100000|2020-09-15 09:45:00|19937.5|19922.5|19937.5|19922.5|19942.5|19927.5|19917.5|19902.5|429
1600163400000|2020-09-15 09:50:00|19932.5|19917.5|19932.5|19917.5|19952.5|19937.5|19932.5|19917.5|212
1600163700000|2020-09-15 09:55:00|19937.5|19922.5|19937.5|19922.5|19942.5|19927.5|19937.5|19922.5|96
1600164000000|2020-09-15 10:00:00|19932.5|19917.5|19922.5|19907.5|19937.5|19922.5|19917.5|19902.5|147
1600164300000|2020-09-15 10:05:00|19917.5|19902.5|19917.5|19902.5|19927.5|19912.5|19912.5|19897.5|685
1600164600000|2020-09-15 10:10:00|19922.5|19907.5|19917.5|19902.5|19922.5|19907.5|19912.5|19897.5|232
1600164900000|2020-09-15 10:15:00|19922.5|19907.5|19907.5|19892.5|19922.5|19907.5|19902.5|19887.5|195
1600165200000|2020-09-15 10:20:00|19902.5|19887.5|19912.5|19897.5|19922.5|19907.5|19892.5|19877.5|200
1600165500000|2020-09-15 10:25:00|19917.5|19902.5|19912.5|19897.5|19922.5|19907.5|19912.5|19897.5|140
1600165800000|2020-09-15 10:30:00|19917.5|19902.5|19912.5|19897.5|19922.5|19907.5|19912.5|19897.5|94
1600166100000|2020-09-15 10:35:00|19917.5|19902.5|19922.5|19907.5|19927.5|19912.5|19907.5|19892.5|132
1600166400000|2020-09-15 10:40:00|19927.5|19912.5|19922.5|19907.5|19932.5|19917.5|19922.5|19907.5|220
1600166700000|2020-09-15 10:45:00|19927.5|19912.5|19942.5|19927.5|19942.5|19927.5|19927.5|19912.5|2290
1600167000000|2020-09-15 10:50:00|19947.5|19932.5|19962.5|19947.5|19967.5|19952.5|19947.5|19932.5|964
1600167300000|2020-09-15 10:55:00|19957.5|19942.5|19962.5|19947.5|19962.5|19947.5|19957.5|19942.5|122
1600167600000|2020-09-15 11:00:00|19957.5|19942.5|19952.5|19937.5|19962.5|19947.5|19942.5|19927.5|297
1600167900000|2020-09-15 11:05:00|19947.5|19932.5|19957.5|19942.5|19962.5|19947.5|19947.5|19932.5|118
1600168200000|2020-09-15 11:10:00|19962.5|19947.5|19952.5|19937.5|19962.5|19947.5|19942.5|19927.5|457
1600168500000|2020-09-15 11:15:00|19947.5|19932.5|19947.5|19932.5|19957.5|19942.5|19942.5|19927.5|92
1600168800000|2020-09-15 11:20:00|19952.5|19937.5|19957.5|19942.5|19962.5|19947.5|19952.5|19937.5|65
1600169100000|2020-09-15 11:25:00|19962.5|19947.5|19957.5|19942.5|19967.5|19952.5|19952.5|19937.5|101
1600169400000|2020-09-15 11:30:00|19962.5|19947.5|19967.5|19952.5|19967.5|19952.5|19962.5|19947.5|68
1600169700000|2020-09-15 11:35:00|19962.5|19947.5|19977.5|19962.5|19977.5|19962.5|19962.5|19947.5|485
1600170000000|2020-09-15 11:40:00|19973.6|19958.6|19963.6|19948.6|19978.6|19963.6|19963.6|19948.6|272
1600170300000|2020-09-15 11:45:00|19968.6|19953.6|19978.6|19963.6|19978.6|19963.6|19968.6|19953.6|965
1600170600000|2020-09-15 11:50:00|19973.6|19958.6|19968.6|19953.6|19983.6|19968.6|19968.6|19953.6|1163
1600170900000|2020-09-15 11:55:00|19963.6|19948.6|19953.6|19938.6|19968.6|19953.6|19948.6|19933.6|205
1600171200000|2020-09-15 12:00:00|19958.6|19943.6|19948.6|19933.6|19958.6|19943.6|19938.6|19923.6|272
1600171500000|2020-09-15 12:05:00|19958.6|19943.6|19963.6|19948.6|19963.6|19948.6|19958.6|19943.6|64
1600171800000|2020-09-15 12:10:00|19968.6|19953.6|19973.6|19958.6|19973.6|19958.6|19968.6|19953.6|441
1600172100000|2020-09-15 12:15:00|19978.6|19963.6|19978.6|19963.6|19978.6|19963.6|19973.6|19958.6|75
1600172400000|2020-09-15 12:20:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19968.6|19953.6|102
1600172700000|2020-09-15 12:25:00|19968.6|19953.6|19968.6|19953.6|19978.6|19963.6|19968.6|19953.6|107
1600173000000|2020-09-15 12:30:00|19973.6|19958.6|19978.6|19963.6|19978.6|19963.6|19973.6|19958.6|126
1600173300000|2020-09-15 12:35:00|19983.6|19968.6|20008.6|19993.6|20008.6|19993.6|19983.6|19968.6|260
1600173600000|2020-09-15 12:40:00|20013.6|19998.6|20013.6|19998.6|20023.6|20008.6|20008.6|19993.6|1152
1600173900000|2020-09-15 12:45:00|20018.6|20003.6|20013.6|19998.6|20038.6|20023.6|20003.6|19988.6|317
1600174200000|2020-09-15 12:50:00|20018.6|20003.6|20023.6|20008.6|20038.6|20023.6|20018.6|20003.6|1228
1600174500000|2020-09-15 12:55:00|20028.6|20013.6|20038.6|20023.6|20043.6|20028.6|20028.6|20013.6|1195
1600174800000|2020-09-15 13:00:00|20043.6|20028.6|20043.6|20028.6|20053.6|20038.6|20038.6|20023.6|255
1600175100000|2020-09-15 13:05:00|20033.6|20018.6|20028.6|20013.6|20033.6|20018.6|20023.6|20008.6|289
1600175400000|2020-09-15 13:10:00|20033.6|20018.6|20023.6|20008.6|20033.6|20018.6|20023.6|20008.6|151
1600175700000|2020-09-15 13:15:00|20028.6|20013.6|20023.6|20008.6|20028.6|20013.6|20018.6|20003.6|258
1600176000000|2020-09-15 13:20:00|20018.6|20003.6|20013.6|19998.6|20018.6|20003.6|20008.6|19993.6|185
1600176300000|2020-09-15 13:25:00|20008.6|19993.6|20003.6|19988.6|20008.6|19993.6|19998.6|19983.6|136
1600176600000|2020-09-15 13:30:00|19998.6|19983.6|19993.6|19978.6|20008.6|19993.6|19983.6|19968.6|208
1600176900000|2020-09-15 13:35:00|19988.6|19973.6|19993.6|19978.6|19998.6|19983.6|19978.6|19963.6|188
1600177200000|2020-09-15 13:40:00|19988.6|19973.6|19963.6|19948.6|19998.6|19983.6|19963.6|19948.6|110
1600177500000|2020-09-15 13:45:00|19958.6|19943.6|19948.6|19933.6|19968.6|19953.6|19943.6|19928.6|323
1600177800000|2020-09-15 13:50:00|19943.6|19928.6|19968.6|19953.6|19968.6|19953.6|19938.6|19923.6|182
1600178100000|2020-09-15 13:55:00|19963.6|19948.6|19948.6|19933.6|19963.6|19948.6|19938.6|19923.6|261
1600178400000|2020-09-15 14:00:00|19943.6|19928.6|19958.6|19943.6|19963.6|19948.6|19943.6|19928.6|172
1600178700000|2020-09-15 14:05:00|19963.6|19948.6|19933.6|19918.6|19963.6|19948.6|19918.6|19903.6|298
1600179000000|2020-09-15 14:10:00|19933.1|19918.1|19968.1|19953.1|19968.1|19953.1|19933.1|19918.1|303
1600179300000|2020-09-15 14:15:00|19963.1|19948.1|19953.1|19938.1|19963.1|19948.1|19948.1|19933.1|360
1600179600000|2020-09-15 14:20:00|19958.1|19943.1|19938.1|19923.1|19958.1|19943.1|19938.1|19923.1|758
1600179900000|2020-09-15 14:25:00|19943.1|19928.1|19993.1|19978.1|19993.1|19978.1|19943.1|19928.1|193
1600180200000|2020-09-15 14:30:00|19998.1|19983.1|19978.1|19963.1|19998.1|19983.1|19978.1|19963.1|511
1600180500000|2020-09-15 14:35:00|19973.1|19958.1|19963.1|19948.1|19993.1|19978.1|19963.1|19948.1|1514
1600180800000|2020-09-15 14:40:00|19958.1|19943.1|19953.1|19938.1|19973.1|19958.1|19948.1|19933.1|136
1600181100000|2020-09-15 14:45:00|19948.1|19933.1|19968.1|19953.1|19978.1|19963.1|19943.1|19928.1|717
1600181400000|2020-09-15 14:50:00|19973.1|19958.1|19968.1|19953.1|19973.1|19958.1|19958.1|19943.1|166
1600181700000|2020-09-15 14:55:00|19963.1|19948.1|19968.1|19953.1|19978.1|19963.1|19963.1|19948.1|126
1600182000000|2020-09-15 15:00:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19968.1|19953.1|208
1600182300000|2020-09-15 15:05:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19973.1|19958.1|229
1600182600000|2020-09-15 15:10:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19973.1|19958.1|153
1600182900000|2020-09-15 15:15:00|19973.1|19958.1|19963.1|19948.1|19978.1|19963.1|19963.1|19948.1|160
1600183200000|2020-09-15 15:20:00|19968.1|19953.1|19978.1|19963.1|19983.1|19968.1|19963.1|19948.1|219
1600183500000|2020-09-15 15:25:00|19973.1|19958.1|19973.1|19958.1|19983.1|19968.1|19963.1|19948.1|287
1600183800000|2020-09-15 15:30:00|19968.1|19953.1|19968.1|19953.1|19998.1|19983.1|19968.1|19953.1|429
1600184100000|2020-09-15 15:35:00|19973.1|19958.1|19953.1|19938.1|19983.1|19968.1|19953.1|19938.1|229
1600184400000|2020-09-15 15:40:00|19958.1|19943.1|19953.1|19938.1|19963.1|19948.1|19948.1|19933.1|65
1600184700000|2020-09-15 15:45:00|19948.1|19933.1|19958.1|19943.1|19958.1|19943.1|19948.1|19933.1|55
1600185000000|2020-09-15 15:50:00|19953.1|19938.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|117
1600185300000|2020-09-15 15:55:00|19953.1|19933.1|19968.1|19948.1|19968.1|19948.1|19953.1|19933.1|17
1600185600000|2020-09-15 16:00:00|19973.1|19943.1|19978.1|19953.1|19983.1|19958.1|19968.1|19943.1|26
1600185900000|2020-09-15 16:05:00|19973.1|19958.1|19973.1|19948.1|19978.1|19958.1|19968.1|19948.1|10
1600186200000|2020-09-15 16:10:00|19968.1|19953.1|19973.1|19953.1|19973.1|19953.1|19968.1|19948.1|38
1600186500000|2020-09-15 16:15:00|19968.1|19948.1|19968.1|19948.1|19973.1|19948.1|19963.1|19943.1|60
1600186800000|2020-09-15 16:20:00|19963.1|19943.1|19963.1|19943.1|19968.1|19943.1|19963.1|19938.1|100
1600187100000|2020-09-15 16:25:00|19958.1|19938.1|19968.1|19948.1|19968.1|19948.1|19958.1|19938.1|14
1600187400000|2020-09-15 16:30:00|19963.1|19943.1|19958.1|19938.1|19968.1|19948.1|19958.1|19938.1|18
1600187700000|2020-09-15 16:35:00|19963.1|19943.1|19963.1|19938.1|19963.1|19943.1|19958.1|19938.1|14
1600188000000|2020-09-15 16:40:00||19943.1||19943.1||19943.1||19943.1|0
1600188300000|2020-09-15 16:45:00||19938.1||19943.1||19943.1||19938.1|3
1600188600000|2020-09-15 16:50:00|19958.1|19938.1|19958.1|19933.1|19958.1|19938.1|19953.1|19933.1|2
1600188900000|2020-09-15 16:55:00|19953.1|19938.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|12
1600189200000|2020-09-15 17:00:00|19963.1|19933.1|19958.1|19938.1|19963.1|19943.1|19958.1|19933.1|19
1600189500000|2020-09-15 17:05:00|19953.1|19933.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|4
1600189800000|2020-09-15 17:10:00||19933.1||19933.1||19938.1||19933.1|5
1600190100000|2020-09-15 17:15:00|19953.1|19938.1|19953.1|19928.1|19958.1|19938.1|19953.1|19928.1|9
1600190400000|2020-09-15 17:20:00|19948.1|19933.1|19953.1|19933.1|19953.1|19933.1|19948.1|19928.1|15
1600190700000|2020-09-15 17:25:00|19948.1|19928.1|19953.1|19928.1|19953.1|19933.1|19948.1|19928.1|9
1600191000000|2020-09-15 17:30:00|19948.1|19933.1|19953.1|19928.1|19953.1|19933.1|19948.1|19928.1|4
1600191300000|2020-09-15 17:35:00||19933.1||19933.1||19933.1||19928.1|4
1600191600000|2020-09-15 17:40:00|19958.1|19928.1|19953.1|19933.1|19958.1|19933.1|19953.1|19928.1|13
1600191900000|2020-09-15 17:45:00|19958.1|19938.1|19963.1|19938.1|19963.1|19938.1|19953.1|19933.1|17
1600192200000|2020-09-15 17:50:00|19958.1|19933.1|19958.1|19933.1|19963.1|19933.1|19958.1|19933.1|5
1600192500000|2020-09-15 17:55:00|19953.1|19928.1|19953.1|19933.1|19958.1|19933.1|19948.1|19928.1|3
1600192800000|2020-09-15 18:00:00|19948.1|19928.1|19948.1|19923.1|19953.1|19933.1|19943.1|19923.1|11
1600193100000|2020-09-15 18:05:00|19943.1|19918.1|19928.1|19903.1|19948.1|19918.1|19923.1|19903.1|10
1600193400000|2020-09-15 18:10:00||19908.1||19908.1||19908.1||19903.1|3
1600193700000|2020-09-15 18:15:00|19923.1|19903.1|19928.1|19903.1|19928.1|19908.1|19923.1|19898.1|8
1600194000000|2020-09-15 18:20:00|19923.1|19908.1|19918.1|19898.1|19928.1|19908.1|19918.1|19898.1|13
1600194300000|2020-09-15 18:25:00|19923.1|19903.1|19918.1|19903.1|19923.1|19903.1|19918.1|19898.1|4
1600194600000|2020-09-15 18:30:00|||||||||2
1600195500000|2020-09-15 18:45:00|19933.1|19918.1|19933.1|19918.1|19933.1|19918.1|19933.1|19918.1|2
1600196100000|2020-09-15 18:55:00|19938.1|19923.1|19933.1|19918.1|19938.1|19923.1|19928.1|19913.1|6
1600196400000|2020-09-15 19:00:00|19938.1|19923.1|19933.1|19918.1|19938.1|19923.1|19928.1|19913.1|6
1600196700000|2020-09-15 19:05:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19903.1|19888.1|27
1600197000000|2020-09-15 19:10:00|19908.1|19893.1|19903.1|19888.1|19908.1|19893.1|19903.1|19888.1|6
1600197300000|2020-09-15 19:15:00|19908.1|19893.1|19913.1|19898.1|19913.1|19898.1|19908.1|19893.1|7
1600197600000|2020-09-15 19:20:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19913.1|19898.1|7
1600197900000|2020-09-15 19:25:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19913.1|19898.1|5
1600198200000|2020-09-15 19:30:00|19908.1|19893.1|19908.1|19893.1|19913.1|19898.1|19908.1|19893.1|16
1600198500000|2020-09-15 19:35:00|19913.1|19898.1|19898.1|19883.1|19913.1|19898.1|19898.1|19883.1|37
1600198800000|2020-09-15 19:40:00|19903.1|19888.1|19903.1|19888.1|19908.1|19893.1|19898.1|19883.1|14
1600199100000|2020-09-15 19:45:00|19913.1|19898.1|19913.1|19898.1|19913.1|19898.1|19908.1|19893.1|13
1600199400000|2020-09-15 19:50:00|19928.1|19913.1|19928.1|19913.1|19928.1|19913.1|19928.1|19913.1|7
1600199700000|2020-09-15 19:55:00|19933.1|19918.1|19953.1|19938.1|19953.1|19938.1|19928.1|19913.1|14
1600200000000|2020-09-15 20:00:00|19944.4|19904.4|19969.2|19929.2|19970.5|19930.5|19943.1|19903.1|0
1600200300000|2020-09-15 20:05:00|19969.5|19929.5|19979.4|19939.4|19983.6|19943.6|19967.5|19927.5|0
1600200600000|2020-09-15 20:10:00|19979.7|19939.7|19975.3|19935.3|19980.6|19940.6|19967.5|19927.5|0
1600200900000|2020-09-15 20:15:00|19975.1|19935.1|19976.6|19936.6|19976.6|19936.6|19972.6|19932.6|0
1600201200000|2020-09-15 20:20:00|19976.1|19936.1|19975.6|19935.6|19976.6|19936.6|19975.1|19935.1|0
1600201500000|2020-09-15 20:25:00|19976.6|19936.6|19975.1|19935.1|19977.1|19937.1|19975.1|19935.1|0
1600201800000|2020-09-15 20:30:00|19974.8|19934.8|19972.8|19932.8|19983.8|19943.8|19971.1|19931.1|0
1600202100000|2020-09-15 20:35:00|19973.1|19933.1|19980|19940|19986|19946|19973.1|19933.1|0
1600202400000|2020-09-15 20:40:00|19979.8|19939.8|19972.8|19932.8|19979.8|19939.8|19971.1|19931.1|0
1600202700000|2020-09-15 20:45:00|19972.6|19932.6|19972.8|19932.8|19974.1|19934.1|19969.8|19929.8|0
1600203000000|2020-09-15 20:50:00|19973.1|19933.1|19971.1|19931.1|19975.8|19935.8|19969.8|19929.8|0
1600203300000|2020-09-15 20:55:00|19970.8|19930.8|19973.6|19933.6|19977|19937|19969.8|19929.8|0
1600203600000|2020-09-15 21:00:00|19972.6|19932.6|19971.6|19931.6|19974.1|19934.1|19971.6|19931.6|0
1600203900000|2020-09-15 21:05:00|19972.1|19932.1|19972.1|19932.1|19972.1|19932.1|19970.6|19930.6|0
1600204200000|2020-09-15 21:10:00|19973.6|19933.6|19974.6|19934.6|19976.1|19936.1|19973.6|19933.6|0
1600204500000|2020-09-15 21:15:00|19975.1|19935.1|19975.1|19935.1|19975.6|19935.6|19974.6|19934.6|0
1600204800000|2020-09-15 21:20:00|19974.6|19934.6|19977.6|19937.6|19979|19939|19974.6|19934.6|0
1600205100000|2020-09-15 21:25:00|19978.1|19938.1|19978.1|19938.1|19978.1|19938.1|19977.6|19937.6|0
1600205400000|2020-09-15 21:30:00|19979.5|19939.5|19978.1|19938.1|19979.5|19939.5|19978.1|19938.1|0
1600205700000|2020-09-15 21:35:00|19977.6|19937.6|19977.6|19937.6|19978.1|19938.1|19977.6|19937.6|0
1600206000000|2020-09-15 21:40:00|19978.1|19938.1|19977.1|19937.1|19978.1|19938.1|19977.1|19937.1|0
1600206300000|2020-09-15 21:45:00|19976.6|19936.6|19978.1|19938.1|19978.1|19938.1|19976.6|19936.6|0
1600206600000|2020-09-15 21:50:00|19977.1|19937.1|19978.1|19938.1|19978.1|19938.1|19977.1|19937.1|0
1600206900000|2020-09-15 21:55:00|19978.5|19938.5|19979|19939|19979|19939|19978.1|19938.1|0
1600207200000|2020-09-15 22:00:00|19979.8|19939.8|19988.4|19948.4|19994.3|19954.3|19978.8|19938.8|0
1600207500000|2020-09-15 22:05:00|19988.6|19948.6|19985.4|19945.4|19989.6|19949.6|19983.6|19943.6|0
1600207800000|2020-09-15 22:10:00|19985.1|19945.1|19986.6|19946.6|19986.6|19946.6|19980.6|19940.6|0
1600208100000|2020-09-15 22:15:00|19986.9|19946.9|19980|19940|19988.4|19948.4|19978.2|19938.2|0
1600208400000|2020-09-15 22:20:00|19979.9|19939.9|19982.4|19942.4|19986.6|19946.6|19979.4|19939.4|0
1600208700000|2020-09-15 22:25:00|19967.4|19927.4|19967.4|19927.4|19968.1|19928.1|19967.4|19927.4|0
1600209000000|2020-09-15 22:30:00|19967.7|19927.7|19967.4|19927.4|19968.7|19928.7|19965.7|19925.7|0
1600209300000|2020-09-15 22:35:00|19967.2|19927.2|19960.2|19920.2|19967.4|19927.4|19955.5|19915.5|0
1600209600000|2020-09-15 22:40:00|19960.5|19920.5|19962.1|19922.1|19964.5|19924.5|19960.5|19920.5|0
1600209900000|2020-09-15 22:45:00|19962|19922|19965.7|19925.7|19965.7|19925.7|19961.5|19921.5|0
1600210200000|2020-09-15 22:50:00|19965.8|19925.8|19964.5|19924.5|19967.4|19927.4|19961.5|19921.5|0
1600210500000|2020-09-15 22:55:00|19964.7|19924.7|19968.7|19928.7|19968.7|19928.7|19964.5|19924.5|0
1600210800000|2020-09-15 23:00:00|19968.9|19928.9|19967.4|19927.4|19970.4|19930.4|19967.4|19927.4|0
1600211100000|2020-09-15 23:05:00|19967.6|19927.6|19961.5|19921.5|19968.1|19928.1|19961.5|19921.5|0
1600211400000|2020-09-15 23:10:00|19961.3|19921.3|19955.5|19915.5|19961.5|19921.5|19951.3|19911.3|0
1600211700000|2020-09-15 23:15:00|19955.6|19915.6|19949.5|19909.5|19957.2|19917.2|19947.1|19907.1|0
1600212000000|2020-09-15 23:20:00|19949.3|19909.3|19939.4|19899.4|19949.3|19909.3|19939.4|19899.4|0
1600212300000|2020-09-15 23:25:00|19939.1|19899.1|19942.3|19902.3|19944.1|19904.1|19929.2|19889.2|0
1600212600000|2020-09-15 23:30:00|19941.6|19901.6|19938.1|19898.1|19942.3|19902.3|19933.4|19893.4|0
1600212900000|2020-09-15 23:35:00|19938|19898|19930.9|19890.9|19942.3|19902.3|19929.2|19889.2|0
1600213200000|2020-09-15 23:40:00|19930.7|19890.7|19927.9|19887.9|19933.4|19893.4|19923.2|19883.2|0
1600213500000|2020-09-15 23:45:00|19928.2|19888.2|19922|19882|19930.9|19890.9|19917.2|19877.2|0
1600213800000|2020-09-15 23:50:00|19922.1|19882.1|19929.8|19889.8|19935.1|19895.1|19922|19882|0
1600214100000|2020-09-15 23:55:00|19929.7|19889.7|19936.4|19896.4|19939.4|19899.4|19929.2|19889.2|0
1600214400000|2020-09-16 00:00:00|19936.6|19896.6|19939.4|19899.4|19941.1|19901.1|19930.9|19890.9|0
1600214700000|2020-09-16 00:05:00|19939.2|19899.2|19926.2|19886.2|19939.2|19899.2|19921.3|19881.3|0
1600215000000|2020-09-16 00:10:00|19925.9|19885.9|19913.8|19873.8|19933.4|19893.4|19912.1|19872.1|0
1600215300000|2020-09-16 00:15:00|19913.9|19873.9|19902.1|19862.1|19918|19878|19884.2|19844.2|0
1600215600000|2020-09-16 00:20:00|19901.9|19861.9|19907.5|19867.5|19907.7|19867.7|19901.7|19861.7|0
1600215900000|2020-09-16 00:25:00|19907.6|19867.6|19913.7|19873.7|19913.8|19873.8|19905|19865|0
1600216200000|2020-09-16 00:30:00|19913.5|19873.5|19919.3|19879.3|19919.7|19879.7|19913.5|19873.5|0
1600216500000|2020-09-16 00:35:00|19919.5|19879.5|19925.6|19885.6|19925.6|19885.6|19919.3|19879.3|0
1600216800000|2020-09-16 00:40:00|19925.5|19885.5|19925.8|19885.8|19931.8|19891.8|19925.5|19885.5|0
1600217100000|2020-09-16 00:45:00|19925.9|19885.9|19931.3|19891.3|19931.6|19891.6|19925.6|19885.6|0
1600217400000|2020-09-16 00:50:00|19931.4|19891.4|19936.6|19896.6|19936.6|19896.6|19925.5|19885.5|0
1600217700000|2020-09-16 00:55:00|19936.8|19896.8|19936.6|19896.6|19942.1|19902.1|19931.3|19891.3|0
1600218000000|2020-09-16 01:00:00|19936.5|19896.5|19930.2|19890.2|19936.8|19896.8|19929.8|19889.8|0
1600218300000|2020-09-16 01:05:00|19930|19890|19936.1|19896.1|19936.1|19896.1|19918.5|19878.5|0
1600218600000|2020-09-16 01:10:00|19936|19896|19918.9|19878.9|19936|19896|19918.7|19878.7|0
1600218900000|2020-09-16 01:15:00|19918.4|19878.4|19930.8|19890.8|19936.8|19896.8|19913.1|19873.1|0
1600219200000|2020-09-16 01:20:00|19930.6|19890.6|19930.2|19890.2|19936.5|19896.5|19924.8|19884.8|0
1600219500000|2020-09-16 01:25:00|19930|19890|19930.5|19890.5|19935.8|19895.8|19924.3|19884.3|0
1600219800000|2020-09-16 01:30:00|19930.4|19890.4|19936.3|19896.3|19942.1|19902.1|19924.7|19884.7|0
1600220100000|2020-09-16 01:35:00|19936.4|19896.4|19926.9|19886.9|19947.3|19907.3|19926.9|19886.9|0
1600220400000|2020-09-16 01:40:00|19926.8|19886.8|19927.8|19887.8|19936.2|19896.2|19921.3|19881.3|0
1600220700000|2020-09-16 01:45:00|19927.9|19887.9|19924.8|19884.8|19928.1|19888.1|19921.8|19881.8|0
1600221000000|2020-09-16 01:50:00|19923.8|19883.8|19927.8|19887.8|19930.6|19890.6|19921.6|19881.6|0
1600221300000|2020-09-16 01:55:00|19927.6|19887.6|19944.7|19904.7|19944.7|19904.7|19927.4|19887.4|0
1600221600000|2020-09-16 02:00:00|19944.5|19904.5|19945.3|19905.3|19950.8|19910.8|19938.9|19898.9|0
1600221900000|2020-09-16 02:05:00|19945.2|19905.2|19948.5|19908.5|19951.2|19911.2|19945.2|19905.2|0
1600222200000|2020-09-16 02:10:00|19949.5|19909.5|19955.9|19915.9|19958.8|19918.8|19945.7|19905.7|0
1600222500000|2020-09-16 02:15:00|19956.9|19916.9|19958.2|19918.2|19958.8|19918.8|19946.8|19906.8|0
1600222800000|2020-09-16 02:20:00|19958.1|19918.1|19952.8|19912.8|19958.2|19918.2|19949.5|19909.5|0
1600223100000|2020-09-16 02:25:00|19952.6|19912.6|19958.3|19918.3|19958.6|19918.6|19952.5|19912.5|0
1600223400000|2020-09-16 02:30:00|19958.2|19918.2|19952.1|19912.1|19963.8|19923.8|19949.5|19909.5|0
1600223700000|2020-09-16 02:35:00|19952.3|19912.3|19952.3|19912.3|19957.9|19917.9|19949.3|19909.3|0
1600224000000|2020-09-16 02:40:00|19952.5|19912.5|19958.6|19918.6|19958.8|19918.8|19952.5|19912.5|0
1600224300000|2020-09-16 02:45:00|19958.5|19918.5|19952.5|19912.5|19964.4|19924.4|19952.5|19912.5|0
1600224600000|2020-09-16 02:50:00|19952.3|19912.3|19946.7|19906.7|19952.3|19912.3|19946.3|19906.3|0
1600224900000|2020-09-16 02:55:00|19946.8|19906.8|19952.3|19912.3|19952.3|19912.3|19946.8|19906.8|0
1600225200000|2020-09-16 03:00:00|19952.5|19912.5|19952.6|19912.6|19952.6|19912.6|19946.5|19906.5|0
1600225500000|2020-09-16 03:05:00|19952.7|19912.7|19970.7|19930.7|19971|19931|19952.6|19912.6|0
1600225800000|2020-09-16 03:10:00|19970.6|19930.6|19976.7|19936.7|19976.8|19936.8|19970.4|19930.4|0
1600226100000|2020-09-16 03:15:00|19976.8|19936.8|19970.9|19930.9|19976.8|19936.8|19965.5|19925.5|0
1600226400000|2020-09-16 03:20:00|19970.8|19930.8|19971|19931|19974|19934|19970.7|19930.7|0
1600226700000|2020-09-16 03:25:00|19971.2|19931.2|19970.9|19930.9|19976.8|19936.8|19965.5|19925.5|0
1600227000000|2020-09-16 03:30:00|19970.7|19930.7|19964.9|19924.9|19970.9|19930.9|19959.4|19919.4|0
1600227300000|2020-09-16 03:35:00|19964.8|19924.8|19964.9|19924.9|19967.7|19927.7|19959.1|19919.1|0
1600227600000|2020-09-16 03:40:00|19965|19925|19959.7|19919.7|19965.4|19925.4|19959.2|19919.2|0
1600227900000|2020-09-16 03:45:00|19959.6|19919.6|19965.4|19925.4|19965.4|19925.4|19959.6|19919.6|0
1600228200000|2020-09-16 03:50:00|19965.5|19925.5|19959.7|19919.7|19970.9|19930.9|19959.6|19919.6|0
1600228500000|2020-09-16 03:55:00|19959.9|19919.9|19965.5|19925.5|19965.7|19925.7|19959.7|19919.7|0
1600228800000|2020-09-16 04:00:00|19965.7|19925.7|19961.3|19921.3|19966.7|19926.7|19959.2|19919.2|0
1600229100000|2020-09-16 04:05:00|19961.4|19921.4|19961.3|19921.3|19961.4|19921.4|19961.3|19921.3|0
1600229400000|2020-09-16 04:10:00|19961.4|19921.4|19961.4|19921.4|19961.6|19921.6|19961.4|19921.4|0
1600229700000|2020-09-16 04:15:00|19961.3|19921.3|19967.1|19927.1|19967.4|19927.4|19961.3|19921.3|0
1600230000000|2020-09-16 04:20:00|19966.9|19926.9|19961.6|19921.6|19967.1|19927.1|19961.4|19921.4|0
1600230300000|2020-09-16 04:25:00|19961.4|19921.4|19955.8|19915.8|19964.4|19924.4|19955.8|19915.8|0
1600230600000|2020-09-16 04:30:00|19955.7|19915.7|19950|19910|19955.7|19915.7|19950|19910|0
1600230900000|2020-09-16 04:35:00|19949.8|19909.8|19949.5|19909.5|19949.8|19909.8|19949.1|19909.1|0
1600231200000|2020-09-16 04:40:00|19949.4|19909.4|19949.6|19909.6|19949.6|19909.6|19946.3|19906.3|0
1600231500000|2020-09-16 04:45:00|19949.5|19909.5|19950.1|19910.1|19955.1|19915.1|19949.5|19909.5|0
1600231800000|2020-09-16 04:50:00|19950|19910|19949.8|19909.8|19950|19910|19946.8|19906.8|0
1600232100000|2020-09-16 04:55:00|19949.7|19909.7|19949.5|19909.5|19949.8|19909.8|19949.5|19909.5|0
1600232400000|2020-09-16 05:00:00|19949.3|19909.3|19943.7|19903.7|19949.5|19909.5|19940.7|19900.7|0
1600232700000|2020-09-16 05:05:00|19943.5|19903.5|19943.2|19903.2|19949|19909|19937.5|19897.5|0
1600233000000|2020-09-16 05:10:00|19943.3|19903.3|19943|19903|19949.3|19909.3|19942.8|19902.8|0
1600233300000|2020-09-16 05:15:00|19942.8|19902.8|19942.8|19902.8|19948.8|19908.8|19942.8|19902.8|0
1600233600000|2020-09-16 05:20:00|19942.9|19902.9|19943|19903|19943.3|19903.3|19937.5|19897.5|0
1600233900000|2020-09-16 05:25:00|19943.2|19903.2|19937.5|19897.5|19943.2|19903.2|19932|19892|0
1600234200000|2020-09-16 05:30:00|19937.6|19897.6|19938|19898|19938.8|19898.8|19937.5|19897.5|0
1600234500000|2020-09-16 05:35:00|19938.1|19898.1|19945.9|19905.9|19945.9|19905.9|19938.1|19898.1|0
1600234800000|2020-09-16 05:40:00|19945.8|19905.8|19933.7|19893.7|19951.4|19911.4|19928|19888|0
1600235100000|2020-09-16 05:45:00|19933.6|19893.6|19930.2|19890.2|19935.5|19895.5|19923.9|19883.9|0
1600235400000|2020-09-16 05:50:00|19930|19890|19924.2|19884.2|19935.7|19895.7|19924|19884|0
1600235700000|2020-09-16 05:55:00|19924|19884|19923.3|19883.3|19924.2|19884.2|19918.7|19878.7|0
1600236000000|2020-09-16 06:00:00|19923.2|19883.2|19953.1|19938.1|19953.1|19938.1|19923.1|19883.1|16
1600236300000|2020-09-16 06:05:00|19943.1|19928.1|19938.1|19923.1|19943.1|19928.1|19938.1|19923.1|10
1600236600000|2020-09-16 06:10:00|19933.1|19918.1|19938.1|19923.1|19938.1|19923.1|19918.1|19903.1|17
1600236900000|2020-09-16 06:15:00|19933.1|19918.1|19938.1|19923.1|19938.1|19923.1|19933.1|19918.1|11
1600237200000|2020-09-16 06:20:00|19943.1|19928.1|19948.1|19933.1|19948.1|19933.1|19943.1|19928.1|5
1600237500000|2020-09-16 06:25:00|19943.1|19928.1|19953.1|19938.1|19953.1|19938.1|19943.1|19928.1|3
1600237800000|2020-09-16 06:30:00|19948.1|19933.1|19968.1|19953.1|19968.1|19953.1|19948.1|19933.1|14
1600238100000|2020-09-16 06:35:00|19963.1|19948.1|19958.1|19943.1|19963.1|19948.1|19958.1|19943.1|32
1600238400000|2020-09-16 06:40:00|19963.1|19948.1|19963.1|19948.1|19963.1|19948.1|19963.1|19948.1|106
1600238700000|2020-09-16 06:45:00|||||||||21
1600239000000|2020-09-16 06:50:00|19968.1|19953.1|19958.1|19943.1|19973.1|19958.1|19958.1|19943.1|253
1600239300000|2020-09-16 06:55:00|19948.1|19933.1|19978.1|19963.1|19988.1|19973.1|19948.1|19933.1|178
1600239600000|2020-09-16 07:00:00|19988.1|19973.1|20008.1|19993.1|20013.1|19998.1|19958.1|19943.1|328
1600239900000|2020-09-16 07:05:00|20003.1|19988.1|19988.1|19973.1|20013.1|19998.1|19958.1|19943.1|388
1600240200000|2020-09-16 07:10:00|19983.1|19968.1|20018.1|20003.1|20028.1|20013.1|19983.1|19968.1|470
1600240500000|2020-09-16 07:15:00|20013.1|19998.1|20018.1|20003.1|20033.1|20018.1|20008.1|19993.1|470
1600240800000|2020-09-16 07:20:00|20023.1|20008.1|20018.1|20003.1|20023.1|20008.1|19993.1|19978.1|210
1600241100000|2020-09-16 07:25:00|20013.1|19998.1|20013.1|19998.1|20023.1|20008.1|20003.1|19988.1|129
1600241400000|2020-09-16 07:30:00|20018.1|20003.1|20003.1|19988.1|20043.1|20028.1|20003.1|19988.1|412
1600241700000|2020-09-16 07:35:00|20008.1|19993.1|20003.1|19988.1|20013.1|19998.1|20003.1|19988.1|120
1600242000000|2020-09-16 07:40:00|20002.7|19987.7|19992.7|19977.7|20007.7|19992.7|19992.7|19977.7|328
1600242300000|2020-09-16 07:45:00|19987.7|19972.7|19967.7|19952.7|19987.7|19972.7|19967.7|19952.7|328
1600242600000|2020-09-16 07:50:00|19962.7|19947.7|19982.7|19967.7|19982.7|19967.7|19957.7|19942.7|136
1600242900000|2020-09-16 07:55:00|19987.7|19972.7|19977.7|19962.7|19997.7|19982.7|19977.7|19962.7|2675
1600243200000|2020-09-16 08:00:00|19972.7|19957.7|19997.7|19982.7|19997.7|19982.7|19967.7|19952.7|106
1600243500000|2020-09-16 08:05:00|19992.7|19977.7|20002.7|19987.7|20007.7|19992.7|19987.7|19972.7|2069
1600243800000|2020-09-16 08:10:00|19997.7|19982.7|20017.7|20002.7|20017.7|20002.7|19992.7|19977.7|80
1600244100000|2020-09-16 08:15:00|20022.7|20007.7|20012.7|19997.7|20022.7|20007.7|20007.7|19992.7|119
1600244400000|2020-09-16 08:20:00|20017.7|20002.7|20017.7|20002.7|20037.7|20022.7|20017.7|20002.7|164
1600244700000|2020-09-16 08:25:00|20022.7|20007.7|19997.7|19982.7|20032.7|20017.7|19997.7|19982.7|128
1600245000000|2020-09-16 08:30:00|19992.7|19977.7|19997.7|19982.7|19997.7|19982.7|19987.7|19972.7|65
1600245300000|2020-09-16 08:35:00|20002.7|19987.7|19997.7|19982.7|20002.7|19987.7|19992.7|19977.7|135
1600245600000|2020-09-16 08:40:00|19992.7|19977.7|19982.7|19967.7|19997.7|19982.7|19982.7|19967.7|892
1600245900000|2020-09-16 08:45:00|19987.7|19972.7|19972.7|19957.7|19987.7|19972.7|19972.7|19957.7|178
1600246200000|2020-09-16 08:50:00|19977.7|19962.7|19962.7|19947.7|19977.7|19962.7|19957.7|19942.7|110
1600246500000|2020-09-16 08:55:00|19967.7|19952.7|19972.7|19957.7|19982.7|19967.7|19962.7|19947.7|313
1600246800000|2020-09-16 09:00:00|19977.7|19962.7|20002.7|19987.7|20007.7|19992.7|19977.7|19962.7|253
1600247100000|2020-09-16 09:05:00|19997.7|19982.7|19992.7|19977.7|20002.7|19987.7|19992.7|19977.7|95
1600247400000|2020-09-16 09:10:00|19997.7|19982.7|20002.7|19987.7|20002.7|19987.7|19987.7|19972.7|458
1600247700000|2020-09-16 09:15:00|19997.7|19982.7|19987.7|19972.7|19997.7|19982.7|19977.7|19962.7|107
1600248000000|2020-09-16 09:20:00|19992.7|19977.7|19997.7|19982.7|20007.7|19992.7|19987.7|19972.7|131
1600248300000|2020-09-16 09:25:00|20002.7|19987.7|19997.7|19982.7|20007.7|19992.7|19997.7|19982.7|72
1600248600000|2020-09-16 09:30:00|20002.7|19987.7|19997.7|19982.7|20002.7|19987.7|19997.7|19982.7|65
1600248900000|2020-09-16 09:35:00|20002.7|19987.7|19997.7|19982.7|20007.7|19992.7|19992.7|19977.7|55
1600249200000|2020-09-16 09:40:00|20002.7|19987.7|19992.7|19977.7|20007.7|19992.7|19992.7|19977.7|193
1600249500000|2020-09-16 09:45:00|19997.7|19982.7|19992.7|19977.7|19997.7|19982.7|19987.7|19972.7|53
1600249800000|2020-09-16 09:50:00|19997.7|19982.7|20007.7|19992.7|20007.7|19992.7|19992.7|19977.7|57
1600250100000|2020-09-16 09:55:00|20012.7|19997.7|19992.7|19977.7|20012.7|19997.7|19992.7|19977.7|34
1600250400000|2020-09-16 10:00:00|19997.7|19982.7|19977.7|19962.7|19997.7|19982.7|19977.7|19962.7|229
1600250700000|2020-09-16 10:05:00|19972.7|19957.7|19967.7|19952.7|19977.7|19962.7|19962.7|19947.7|221
1600251000000|2020-09-16 10:10:00|19972.7|19957.7|19947.7|19932.7|19972.7|19957.7|19947.7|19932.7|97
1600251300000|2020-09-16 10:15:00|19942.7|19927.7|19942.7|19927.7|19957.7|19942.7|19937.7|19922.7|133
1600251600000|2020-09-16 10:20:00|19937.7|19922.7|19942.7|19927.7|19942.7|19927.7|19927.7|19912.7|121
1600251900000|2020-09-16 10:25:00|19937.7|19922.7|19937.7|19922.7|19937.7|19922.7|19932.7|19917.7|137
1600252200000|2020-09-16 10:30:00|19942.7|19927.7|19937.7|19922.7|19942.7|19927.7|19927.7|19912.7|83
1600252500000|2020-09-16 10:35:00|19942.7|19927.7|19957.7|19942.7|19957.7|19942.7|19937.7|19922.7|48
1600252800000|2020-09-16 10:40:00|19952.7|19937.7|19947.7|19932.7|19962.7|19947.7|19947.7|19932.7|89
1600253100000|2020-09-16 10:45:00|19952.7|19937.7|19942.7|19927.7|19952.7|19937.7|19937.7|19922.7|67
1600253400000|2020-09-16 10:50:00|19947.7|19932.7|19947.7|19932.7|19952.7|19937.7|19947.7|19932.7|89
1600253700000|2020-09-16 10:55:00|19942.7|19927.7|19932.7|19917.7|19947.7|19932.7|19932.7|19917.7|62
1600254000000|2020-09-16 11:00:00|19937.7|19922.7|19922.7|19907.7|19937.7|19922.7|19917.7|19902.7|223
1600254300000|2020-09-16 11:05:00|19917.7|19902.7|19892.7|19877.7|19917.7|19902.7|19892.7|19877.7|140
1600254600000|2020-09-16 11:10:00|19887.7|19872.7|19892.7|19877.7|19897.7|19882.7|19887.7|19872.7|617
1600254900000|2020-09-16 11:15:00|19897.7|19882.7|19907.7|19892.7|19917.7|19902.7|19897.7|19882.7|134
1600255200000|2020-09-16 11:20:00|19902.7|19887.7|19892.7|19877.7|19907.7|19892.7|19887.7|19872.7|116
1600255500000|2020-09-16 11:25:00|19887.7|19872.7|19882.7|19867.7|19892.7|19877.7|19882.7|19867.7|76
1600255800000|2020-09-16 11:30:00|19887.7|19872.7|19882.7|19867.7|19887.7|19872.7|19882.7|19867.7|103
1600256100000|2020-09-16 11:35:00|19877.7|19862.7|19862.7|19847.7|19882.7|19867.7|19852.7|19837.7|1711
1600256400000|2020-09-16 11:40:00|19863.8|19848.8|19858.8|19843.8|19863.8|19848.8|19843.8|19828.8|247
1600256700000|2020-09-16 11:45:00|19853.8|19838.8|19863.8|19848.8|19863.8|19848.8|19853.8|19838.8|138
1600257000000|2020-09-16 11:50:00|19858.8|19843.8|19863.8|19848.8|19868.8|19853.8|19858.8|19843.8|161
1600257300000|2020-09-16 11:55:00|19868.8|19853.8|19858.8|19843.8|19873.8|19858.8|19858.8|19843.8|150
1600257600000|2020-09-16 12:00:00|19853.8|19838.8|19853.8|19838.8|19858.8|19843.8|19853.8|19838.8|233
1600257900000|2020-09-16 12:05:00|19858.8|19843.8|19863.8|19848.8|19863.8|19848.8|19858.8|19843.8|87
1600258200000|2020-09-16 12:10:00|19868.8|19853.8|19873.8|19858.8|19873.8|19858.8|19863.8|19848.8|263
1600258500000|2020-09-16 12:15:00|19868.8|19853.8|19878.8|19863.8|19883.8|19868.8|19868.8|19853.8|36
1600258800000|2020-09-16 12:20:00|19883.8|19868.8|19888.8|19873.8|19893.8|19878.8|19878.8|19863.8|70
1600259100000|2020-09-16 12:25:00|||||||||80
1600259400000|2020-09-16 12:30:00|19883.8|19868.8|19863.8|19848.8|19883.8|19868.8|19863.8|19848.8|209
1600259700000|2020-09-16 12:35:00|19858.8|19843.8|19853.8|19838.8|19868.8|19853.8|19848.8|19833.8|231
1600260000000|2020-09-16 12:40:00|19858.8|19843.8|19873.8|19858.8|19873.8|19858.8|19853.8|19838.8|105
1600260300000|2020-09-16 12:45:00|19878.8|19863.8|19878.8|19863.8|19888.8|19873.8|19878.8|19863.8|200
1600260600000|2020-09-16 12:50:00|19883.8|19868.8|19908.8|19893.8|19908.8|19893.8|19883.8|19868.8|169
1600260900000|2020-09-16 12:55:00|19913.8|19898.8|19888.8|19873.8|19913.8|19898.8|19883.8|19868.8|148
1600261200000|2020-09-16 13:00:00|19893.8|19878.8|19883.8|19868.8|19893.8|19878.8|19878.8|19863.8|58
1600261500000|2020-09-16 13:05:00|19878.8|19863.8|19878.8|19863.8|19883.8|19868.8|19868.8|19853.8|78
1600261800000|2020-09-16 13:10:00|19873.8|19858.8|19863.8|19848.8|19873.8|19858.8|19863.8|19848.8|734
1600262100000|2020-09-16 13:15:00|19858.8|19843.8|19863.8|19848.8|19863.8|19848.8|19858.8|19843.8|646
1600262400000|2020-09-16 13:20:00|19858.8|19843.8|19858.8|19843.8|19863.8|19848.8|19853.8|19838.8|240
1600262700000|2020-09-16 13:25:00|19853.8|19838.8|19848.8|19833.8|19853.8|19838.8|19848.8|19833.8|56
1600263000000|2020-09-16 13:30:00|19853.8|19838.8|19853.8|19838.8|19873.8|19858.8|19843.8|19828.8|182
1600263300000|2020-09-16 13:35:00|19848.8|19833.8|19853.8|19838.8|19858.8|19843.8|19843.8|19828.8|322
1600263600000|2020-09-16 13:40:00|19858.8|19843.8|19813.8|19798.8|19858.8|19843.8|19813.8|19798.8|199
1600263900000|2020-09-16 13:45:00|19808.8|19793.8|19813.8|19798.8|19818.8|19803.8|19803.8|19788.8|355
1600264200000|2020-09-16 13:50:00|19818.8|19803.8|19828.8|19813.8|19848.8|19833.8|19813.8|19798.8|413
1600264500000|2020-09-16 13:55:00|19833.8|19818.8|19833.8|19818.8|19838.8|19823.8|19813.8|19798.8|220
1600264800000|2020-09-16 14:00:00|19838.8|19823.8|19853.8|19838.8|19858.8|19843.8|19838.8|19823.8|179
1600265100000|2020-09-16 14:05:00|19858.8|19843.8|19868.8|19853.8|19878.8|19863.8|19858.8|19843.8|227
1600265400000|2020-09-16 14:10:00|19870.1|19855.1|19850.1|19835.1|19875.1|19860.1|19850.1|19835.1|106
1600265700000|2020-09-16 14:15:00|19855.1|19840.1|19865.1|19850.1|19870.1|19855.1|19850.1|19835.1|243
1600266000000|2020-09-16 14:20:00|19860.1|19845.1|19875.1|19860.1|19875.1|19860.1|19850.1|19835.1|214
1600266300000|2020-09-16 14:25:00|19880.1|19865.1|19885.1|19870.1|19890.1|19875.1|19870.1|19855.1|170
1600266600000|2020-09-16 14:30:00|19890.1|19875.1|19870.1|19855.1|19890.1|19875.1|19865.1|19850.1|187
1600266900000|2020-09-16 14:35:00|19875.1|19860.1|19890.1|19875.1|19895.1|19880.1|19870.1|19855.1|292
1600267200000|2020-09-16 14:40:00|19885.1|19870.1|19890.1|19875.1|19905.1|19890.1|19885.1|19870.1|308
1600267500000|2020-09-16 14:45:00|19895.1|19880.1|19865.1|19850.1|19895.1|19880.1|19865.1|19850.1|159
1600267800000|2020-09-16 14:50:00|19875.1|19860.1|19875.1|19860.1|19885.1|19870.1|19870.1|19855.1|130
1600268100000|2020-09-16 14:55:00|19880.1|19865.1|19880.1|19865.1|19880.1|19865.1|19875.1|19860.1|101
1600268400000|2020-09-16 15:00:00|19885.1|19870.1|19900.1|19885.1|19900.1|19885.1|19880.1|19865.1|360
1600268700000|2020-09-16 15:05:00|19905.1|19890.1|19910.1|19895.1|19915.1|19900.1|19895.1|19880.1|165
1600269000000|2020-09-16 15:10:00|19905.1|19890.1|19920.1|19905.1|19920.1|19905.1|19900.1|19885.1|1109
1600269300000|2020-09-16 15:15:00|19915.1|19900.1|19910.1|19895.1|19920.1|19905.1|19910.1|19895.1|176
1600269600000|2020-09-16 15:20:00|19915.1|19900.1|19945.1|19930.1|19945.1|19930.1|19915.1|19900.1|273
1600269900000|2020-09-16 15:25:00|19940.1|19925.1|19950.1|19935.1|19955.1|19940.1|19940.1|19925.1|872
1600270200000|2020-09-16 15:30:00|19945.1|19930.1|19965.1|19950.1|19975.1|19960.1|19935.1|19920.1|324
1600270500000|2020-09-16 15:35:00|19970.1|19955.1|19980.1|19965.1|19990.1|19975.1|19960.1|19945.1|262
1600270800000|2020-09-16 15:40:00|19975.1|19960.1|19950.1|19935.1|19975.1|19960.1|19950.1|19935.1|217
1600271100000|2020-09-16 15:45:00|19955.1|19940.1|19945.1|19930.1|19960.1|19945.1|19945.1|19930.1|97
1600271400000|2020-09-16 15:50:00|19950.1|19925.1|19950.1|19930.1|19950.1|19930.1|19945.1|19925.1|72
1600271700000|2020-09-16 15:55:00|19945.1|19925.1|19945.1|19920.1|19950.1|19930.1|19940.1|19920.1|214
1600272000000|2020-09-16 16:00:00|19950.1|19925.1|19945.1|19925.1|19950.1|19930.1|19945.1|19925.1|101
1600272300000|2020-09-16 16:05:00||19920.1||19925.1||19925.1||19920.1|5
1600272600000|2020-09-16 16:10:00|19950.1|19920.1|19945.1|19920.1|19950.1|19925.1|19935.1|19915.1|37
1600272900000|2020-09-16 16:15:00|19940.1|19925.1|19940.1|19915.1|19945.1|19925.1|19935.1|19915.1|28
1600273200000|2020-09-16 16:20:00|19935.1|19920.1|19940.1|19920.1|19940.1|19920.1|19935.1|19915.1|8
1600273500000|2020-09-16 16:25:00|19935.1|19915.1|19935.1|19915.1|19940.1|19915.1|19930.1|19910.1|56
1600273800000|2020-09-16 16:30:00|19940.1|19920.1|19935.1|19910.1|19940.1|19920.1|19930.1|19910.1|24
1600274100000|2020-09-16 16:35:00|19940.1|19915.1|19935.1|19915.1|19940.1|19915.1|19935.1|19910.1|5
1600274400000|2020-09-16 16:40:00|19930.1|19910.1|19930.1|19905.1|19930.1|19910.1|19925.1|19905.1|13
1600274700000|2020-09-16 16:45:00|19935.1|19910.1|19925.1|19900.1|19935.1|19915.1|19920.1|19900.1|16
1600275000000|2020-09-16 16:50:00|19920.1|19895.1|19920.1|19900.1|19920.1|19900.1|19915.1|19895.1|21
1600275300000|2020-09-16 16:55:00|19925.1|19905.1|19920.1|19900.1|19925.1|19905.1|19920.1|19900.1|120
1600275600000|2020-09-16 17:00:00|19925.1|19895.1|19925.1|19900.1|19925.1|19905.1|19925.1|19895.1|10
1600275900000|2020-09-16 17:05:00|19920.1|19905.1|19925.1|19900.1|19925.1|19905.1|19920.1|19900.1|10
1600276200000|2020-09-16 17:10:00|19920.1|19895.1|19930.1|19905.1|19930.1|19905.1|19920.1|19895.1|8
1600276500000|2020-09-16 17:15:00|19925.1|19900.1|19925.1|19900.1|19930.1|19905.1|19920.1|19900.1|0
1600276800000|2020-09-16 17:20:00|19920.1|19905.1|19915.1|19890.1|19925.1|19905.1|19915.1|19890.1|150
1600277100000|2020-09-16 17:25:00|19920.1|19895.1|19915.1|19890.1|19920.1|19895.1|19910.1|19890.1|3
1600277400000|2020-09-16 17:30:00|19920.1|19895.1|19915.1|19890.1|19920.1|19895.1|19905.1|19885.1|18
1600277700000|2020-09-16 17:35:00|19910.1|19885.1|19910.1|19885.1|19910.1|19890.1|19905.1|19885.1|7
1600278000000|2020-09-16 17:40:00|19905.1|19890.1|19915.1|19890.1|19915.1|19890.1|19905.1|19890.1|4
1600278300000|2020-09-16 17:45:00|19920.1|19895.1|19920.1|19900.1|19925.1|19900.1|19915.1|19895.1|0
1600278600000|2020-09-16 17:50:00|19924.1|19895.1|19930.1|19905.1|19930.1|19910.1|19920.1|19895.1|11
1600278900000|2020-09-16 17:55:00|19935.1|19910.1|19941.6|19913.6|19941.6|19915.1|19930.1|19905.1|41
1600279200000|2020-09-16 18:00:00|19944.1|19916.1|19940.1|19915.1|19960.1|19940.1|19939.1|19911.1|16
1600279500000|2020-09-16 18:05:00|19935.1|19920.1|19945.1|19920.1|19945.1|19920.1|19930.1|19905.1|10
1600279800000|2020-09-16 18:10:00|19950.1|19925.1|19950.1|19925.1|19950.1|19930.1|19940.1|19915.1|0
1600280100000|2020-09-16 18:15:00|19955.1|19930.1|19970.1|19945.1|19970.1|19950.1|19955.1|19930.1|8
1600280400000|2020-09-16 18:20:00|19965.1|19940.1|19970.1|19945.1|19970.1|19950.1|19965.1|19940.1|2
1600280700000|2020-09-16 18:25:00|19965.1|19950.1|19960.1|19945.1|19970.1|19950.1|19960.1|19940.1|2
1600281000000|2020-09-16 18:30:00|19965.1|19950.1|19980.1|19965.1|19980.1|19965.1|19965.1|19950.1|15
1600281300000|2020-09-16 18:35:00|19975.1|19960.1|19975.1|19960.1|19985.1|19970.1|19975.1|19960.1|8
1600281600000|2020-09-16 18:40:00|19985.1|19970.1|19975.1|19960.1|19985.1|19970.1|19975.1|19960.1|3
1600281900000|2020-09-16 18:45:00|19970.1|19955.1|19975.1|19960.1|19980.1|19965.1|19970.1|19955.1|16
1600282200000|2020-09-16 18:50:00|19965.1|19950.1|19965.1|19950.1|19970.1|19955.1|19950.1|19935.1|11
1600282500000|2020-09-16 18:55:00|19955.1|19940.1|19960.1|19945.1|19965.1|19950.1|19955.1|19940.1|13
1600282800000|2020-09-16 19:00:00|19965.1|19950.1|19960.1|19945.1|19970.1|19955.1|19960.1|19945.1|11
1600283100000|2020-09-16 19:05:00|19955.1|19940.1|19945.1|19930.1|19955.1|19940.1|19940.1|19925.1|23
1600283400000|2020-09-16 19:10:00|19940.1|19925.1|19920.1|19905.1|19940.1|19925.1|19905.1|19890.1|36
1600283700000|2020-09-16 19:15:00|19915.1|19900.1|19920.1|19905.1|19925.1|19910.1|19910.1|19895.1|12
1600284000000|2020-09-16 19:20:00|19925.1|19910.1|19920.1|19905.1|19925.1|19910.1|19920.1|19905.1|12
1600284300000|2020-09-16 19:25:00|19915.1|19900.1|19910.1|19895.1|19915.1|19900.1|19910.1|19895.1|12
1600284600000|2020-09-16 19:30:00|19905.1|19890.1|19905.1|19890.1|19910.1|19895.1|19890.1|19875.1|28
1600284900000|2020-09-16 19:35:00|19915.1|19900.1|19900.1|19885.1|19915.1|19900.1|19900.1|19885.1|5
1600285200000|2020-09-16 19:40:00|19885.1|19870.1|19905.1|19890.1|19905.1|19890.1|19880.1|19865.1|17
1600285500000|2020-09-16 19:45:00|19910.1|19895.1|19915.1|19900.1|19915.1|19900.1|19910.1|19895.1|8
1600285800000|2020-09-16 19:50:00|19920.1|19905.1|19885.1|19870.1|19920.1|19905.1|19885.1|19870.1|27
1600286100000|2020-09-16 19:55:00|19880.1|19865.1|19885.1|19870.1|19890.1|19875.1|19870.1|19855.1|20
1600286400000|2020-09-16 20:00:00|19902.1|19862.1|19894.9|19854.9|19911.1|19871.1|19886|19846|0
1600286700000|2020-09-16 20:05:00|19894.7|19854.7|19906.3|19866.3|19906.3|19866.3|19888.9|19848.9|0
1600287000000|2020-09-16 20:10:00|19906.1|19866.1|19911.7|19871.7|19931.4|19891.4|19902.1|19862.1|0
1600287300000|2020-09-16 20:15:00|19910.7|19870.7|19909.2|19869.2|19913.7|19873.7|19909.2|19869.2|0
1600287600000|2020-09-16 20:20:00|19909.7|19869.7|19908.7|19868.7|19909.7|19869.7|19905.7|19865.7|0
1600287900000|2020-09-16 20:25:00|19909.2|19869.2|19908.7|19868.7|19909.7|19869.7|19907.7|19867.7|0
1600288200000|2020-09-16 20:30:00|19909.2|19869.2|19909.5|19869.5|19917.2|19877.2|19899.3|19859.3|0
1600288500000|2020-09-16 20:35:00|19909.7|19869.7|19934.6|19894.6|19940.6|19900.6|19909.7|19869.7|0
1600288800000|2020-09-16 20:40:00|19934.3|19894.3|19930.4|19890.4|19939.3|19899.3|19928.6|19888.6|0
1600289100000|2020-09-16 20:45:00|19930.6|19890.6|19933.3|19893.3|19934.6|19894.6|19921.4|19881.4|0
1600289400000|2020-09-16 20:50:00|19933.1|19893.1|19925.6|19885.6|19933.1|19893.1|19922.7|19882.7|0
1600289700000|2020-09-16 20:55:00|19925.4|19885.4|19923.4|19883.4|19928.6|19888.6|19921.4|19881.4|0
1600290000000|2020-09-16 21:00:00|19923.2|19883.2|19920.2|19880.2|19924.6|19884.6|19919.7|19879.7|0
1600290300000|2020-09-16 21:05:00|19919.2|19879.2|19918.2|19878.2|19920.2|19880.2|19917.2|19877.2|0
1600290600000|2020-09-16 21:10:00|19919.2|19879.2|19924.6|19884.6|19930.1|19890.1|19919.2|19879.2|0
1600290900000|2020-09-16 21:15:00|19924.2|19884.2|19927.6|19887.6|19928.1|19888.1|19923.2|19883.2|0
1600291200000|2020-09-16 21:20:00|19928.1|19888.1|19929.1|19889.1|19931.6|19891.6|19928.1|19888.1|0
1600291500000|2020-09-16 21:25:00|19928.6|19888.6|19930.6|19890.6|19931.6|19891.6|19928.6|19888.6|0
1600291800000|2020-09-16 21:30:00|19929.1|19889.1|19929.1|19889.1|19929.6|19889.6|19929.1|19889.1|0
1600292100000|2020-09-16 21:35:00|19928.6|19888.6|19923.2|19883.2|19928.6|19888.6|19923.2|19883.2|0
1600292400000|2020-09-16 21:40:00|19924.2|19884.2|19922.7|19882.7|19924.2|19884.2|19922.7|19882.7|0
1600292700000|2020-09-16 21:45:00|19923.7|19883.7|19925.1|19885.1|19926.1|19886.1|19923.7|19883.7|0
1600293000000|2020-09-16 21:50:00|19924.6|19884.6|19922.2|19882.2|19926.6|19886.6|19921.2|19881.2|0
1600293300000|2020-09-16 21:55:00|19923.2|19883.2|19923.2|19883.2|19923.2|19883.2|19919.7|19879.7|0
1600293600000|2020-09-16 22:00:00|19924.4|19884.4|19931|19891|19936.3|19896.3|19904.6|19864.6|0
1600293900000|2020-09-16 22:05:00|19930.9|19890.9|19940.9|19900.9|19942.9|19902.9|19930.4|19890.4|0
1600294200000|2020-09-16 22:10:00|19941.4|19901.4|19951.6|19911.6|19953.3|19913.3|19940.1|19900.1|0
1600294500000|2020-09-16 22:15:00|19951.8|19911.8|19953.3|19913.3|19956.3|19916.3|19948|19908|0
1600294800000|2020-09-16 22:20:00|19953.6|19913.6|19950.3|19910.3|19954.6|19914.6|19946.1|19906.1|0
1600295100000|2020-09-16 22:25:00|19950.1|19910.1|19949.1|19909.1|19954.6|19914.6|19949.1|19909.1|0
1600295400000|2020-09-16 22:30:00|19949.5|19909.5|19949.1|19909.1|19951.6|19911.6|19947.3|19907.3|0
1600295700000|2020-09-16 22:35:00|19948.8|19908.8|19950.3|19910.3|19953.3|19913.3|19947.3|19907.3|0
1600296000000|2020-09-16 22:40:00|19950.6|19910.6|19951.3|19911.3|19951.6|19911.6|19945.3|19905.3|0
1600296300000|2020-09-16 22:45:00|19951.6|19911.6|19944.1|19904.1|19952.5|19912.5|19942.4|19902.4|0
1600296600000|2020-09-16 22:50:00|19944.3|19904.3|19938.1|19898.1|19946.6|19906.6|19936.4|19896.4|0
1600296900000|2020-09-16 22:55:00|19938|19898|19935.1|19895.1|19939.4|19899.4|19932.2|19892.2|0
1600297200000|2020-09-16 23:00:00|19934.9|19894.9|19939.4|19899.4|19942.4|19902.4|19932.8|19892.8|0
1600297500000|2020-09-16 23:05:00|19939.1|19899.1|19932.2|19892.2|19939.4|19899.4|19932.2|19892.2|0
1600297800000|2020-09-16 23:10:00|19931.9|19891.9|19945.3|19905.3|19946.6|19906.6|19930.4|19890.4|0
1600298100000|2020-09-16 23:15:00|19945.1|19905.1|19938.1|19898.1|19945.3|19905.3|19935.1|19895.1|0
1600298400000|2020-09-16 23:20:00|19938.4|19898.4|19936.4|19896.4|19942.4|19902.4|19936.4|19896.4|0
1600298700000|2020-09-16 23:25:00|19936.1|19896.1|19933.4|19893.4|19936.4|19896.4|19933.4|19893.4|0
1600299000000|2020-09-16 23:30:00|19933.2|19893.2|19933.8|19893.8|19936.4|19896.4|19932.2|19892.2|0
1600299300000|2020-09-16 23:35:00|19933.6|19893.6|19916.4|19876.4|19933.6|19893.6|19916.4|19876.4|0
1600299600000|2020-09-16 23:40:00|19917.1|19877.1|19923.6|19883.6|19927.8|19887.8|19917.1|19877.1|0
1600299900000|2020-09-16 23:45:00|19923.4|19883.4|19922.4|19882.4|19925.3|19885.3|19916.4|19876.4|0
1600300200000|2020-09-16 23:50:00|19922.6|19882.6|19929.6|19889.6|19930.8|19890.8|19922.4|19882.4|0
1600300500000|2020-09-16 23:55:00|19929.4|19889.4|19919.4|19879.4|19929.6|19889.6|19911.7|19871.7|0
1600300800000|2020-09-17 00:00:00|19919.1|19879.1|19907.4|19867.4|19926.6|19886.6|19904.5|19864.5|0
1600301100000|2020-09-17 00:05:00|19907.2|19867.2|19906.2|19866.2|19911.7|19871.7|19900.2|19860.2|0
1600301400000|2020-09-17 00:10:00|19906.4|19866.4|19900.2|19860.2|19907.4|19867.4|19891.3|19851.3|0
1600301700000|2020-09-17 00:15:00|19900.1|19860.1|19880.5|19840.5|19902.7|19862.7|19880.2|19840.2|0
1600302000000|2020-09-17 00:20:00|19880.3|19840.3|19836.7|19796.7|19886|19846|19836.4|19796.4|0
1600302300000|2020-09-17 00:25:00|19836.6|19796.6|19842|19802|19847.7|19807.7|19829.9|19789.9|0
1600302600000|2020-09-17 00:30:00|19841.9|19801.9|19829.6|19789.6|19842.5|19802.5|19828.9|19788.9|0
1600302900000|2020-09-17 00:35:00|19829.3|19789.3|19829.9|19789.9|19841.8|19801.8|19823.9|19783.9|0
1600303200000|2020-09-17 00:40:00|19830|19790|19848.3|19808.3|19848.5|19808.5|19830|19790|0
1600303500000|2020-09-17 00:45:00|19848.4|19808.4|19831.7|19791.7|19848.6|19808.6|19825.6|19785.6|0
1600303800000|2020-09-17 00:50:00|19831.6|19791.6|19832.3|19792.3|19832.4|19792.4|19820.6|19780.6|0
1600304100000|2020-09-17 00:55:00|19832.4|19792.4|19832.5|19792.5|19832.7|19792.7|19827|19787|0
1600304400000|2020-09-17 01:00:00|19831.5|19791.5|19844.5|19804.5|19850.1|19810.1|19827|19787|0
1600304700000|2020-09-17 01:05:00|19844.6|19804.6|19850.4|19810.4|19855.6|19815.6|19844.5|19804.5|0
1600305000000|2020-09-17 01:10:00|19850.3|19810.3|19844.6|19804.6|19856.1|19816.1|19844.3|19804.3|0
1600305300000|2020-09-17 01:15:00|19844.8|19804.8|19867.2|19827.2|19872.9|19832.9|19844.6|19804.6|0
1600305600000|2020-09-17 01:20:00|19867.3|19827.3|19861.4|19821.4|19872.7|19832.7|19855.3|19815.3|0
1600305900000|2020-09-17 01:25:00|19861.6|19821.6|19861.2|19821.2|19867.4|19827.4|19855.9|19815.9|0
1600306200000|2020-09-17 01:30:00|19861.4|19821.4|19878.7|19838.7|19884.5|19844.5|19861.4|19821.4|0
1600306500000|2020-09-17 01:35:00|19878.6|19838.6|19872.5|19832.5|19884|19844|19872.5|19832.5|0
1600306800000|2020-09-17 01:40:00|19872.6|19832.6|19848.6|19808.6|19875.5|19835.5|19848.3|19808.3|0
1600307100000|2020-09-17 01:45:00|19848.5|19808.5|19829.7|19789.7|19854|19814|19829.6|19789.6|0
1600307400000|2020-09-17 01:50:00|19829.6|19789.6|19816.5|19776.5|19829.6|19789.6|19805|19765|0
1600307700000|2020-09-17 01:55:00|19816.3|19776.3|19790.4|19750.4|19816.3|19776.3|19789.1|19749.1|0
1600308000000|2020-09-17 02:00:00|19790.3|19750.3|19794.6|19754.6|19796.3|19756.3|19788|19748|0
1600308300000|2020-09-17 02:05:00|19794.5|19754.5|19788.2|19748.2|19800.6|19760.6|19788.2|19748.2|0
1600308600000|2020-09-17 02:10:00|19788.3|19748.3|19800|19760|19800.6|19760.6|19788.3|19748.3|0
1600308900000|2020-09-17 02:15:00|19800.1|19760.1|19790.5|19750.5|19805.6|19765.6|19787.3|19747.3|0
1600309200000|2020-09-17 02:20:00|19790.4|19750.4|19793.2|19753.2|19799.5|19759.5|19787.2|19747.2|0
1600309500000|2020-09-17 02:25:00|19793.3|19753.3|19786.4|19746.4|19793.3|19753.3|19786.2|19746.2|0
1600309800000|2020-09-17 02:30:00|19786.5|19746.5|19804|19764|19804.5|19764.5|19786.3|19746.3|0
1600310100000|2020-09-17 02:35:00|19804.1|19764.1|19804.5|19764.5|19804.6|19764.6|19798.6|19758.6|0
1600310400000|2020-09-17 02:40:00|19804.4|19764.4|19804.2|19764.2|19804.8|19764.8|19798.8|19758.8|0
1600310700000|2020-09-17 02:45:00|19804.1|19764.1|19786.6|19746.6|19804.1|19764.1|19786.2|19746.2|0
1600311000000|2020-09-17 02:50:00|19786.8|19746.8|19784.6|19744.6|19792.5|19752.5|19784.5|19744.5|0
1600311300000|2020-09-17 02:55:00|19784.5|19744.5|19790.9|19750.9|19791.1|19751.1|19784.2|19744.2|0
1600311600000|2020-09-17 03:00:00|19790.8|19750.8|19791.1|19751.1|19796.6|19756.6|19785.1|19745.1|0
1600311900000|2020-09-17 03:05:00|19791.3|19751.3|19780|19740|19792|19752|19780|19740|0
1600312200000|2020-09-17 03:10:00|19779.9|19739.9|19767|19727|19785.3|19745.3|19767|19727|0
1600312500000|2020-09-17 03:15:00|19767.2|19727.2|19747.3|19707.3|19772.7|19732.7|19746.5|19706.5|0
1600312800000|2020-09-17 03:20:00|19747.2|19707.2|19741.7|19701.7|19750.1|19710.1|19723.9|19683.9|0
1600313100000|2020-09-17 03:25:00|19743.6|19703.6|19750.1|19710.1|19752.9|19712.9|19741.7|19701.7|0
1600313400000|2020-09-17 03:30:00|19749.1|19709.1|19759.1|19719.1|19764.7|19724.7|19735.2|19695.2|0
1600313700000|2020-09-17 03:35:00|19759.2|19719.2|19771.4|19731.4|19771.5|19731.5|19759.1|19719.1|0
1600314000000|2020-09-17 03:40:00|19771.5|19731.5|19777.7|19737.7|19783.1|19743.1|19765.5|19725.5|0
1600314300000|2020-09-17 03:45:00|19777.6|19737.6|19772.2|19732.2|19783.1|19743.1|19772|19732|0
1600314600000|2020-09-17 03:50:00|19772.3|19732.3|19783.6|19743.6|19784|19744|19772.2|19732.2|0
1600314900000|2020-09-17 03:55:00|19783.8|19743.8|19778.3|19738.3|19783.8|19743.8|19772.7|19732.7|0
1600315200000|2020-09-17 04:00:00|19777.3|19737.3|19778.4|19738.4|19784.4|19744.4|19772.7|19732.7|0
1600315500000|2020-09-17 04:05:00|19778.6|19738.6|19772.3|19732.3|19784.2|19744.2|19772|19732|0
1600315800000|2020-09-17 04:10:00|19772.1|19732.1|19771.2|19731.2|19777.6|19737.6|19765|19725|0
1600316100000|2020-09-17 04:15:00|19771.1|19731.1|19773.5|19733.5|19782.4|19742.4|19768.2|19728.2|0
1600316400000|2020-09-17 04:20:00|19774.5|19734.5|19768.7|19728.7|19777.2|19737.2|19768.5|19728.5|0
1600316700000|2020-09-17 04:25:00|19768.5|19728.5|19774.9|19734.9|19777.6|19737.6|19768.5|19728.5|0
1600317000000|2020-09-17 04:30:00|19773.9|19733.9|19778.8|19738.8|19783.9|19743.9|19772.2|19732.2|0
1600317300000|2020-09-17 04:35:00|19778.6|19738.6|19768.4|19728.4|19778.6|19738.6|19765.4|19725.4|0
1600317600000|2020-09-17 04:40:00|19768.2|19728.2|19765.6|19725.6|19774.2|19734.2|19765.2|19725.2|0
1600317900000|2020-09-17 04:45:00|19765.4|19725.4|19772.5|19732.5|19777.9|19737.9|19765.4|19725.4|0
1600318200000|2020-09-17 04:50:00|19772.4|19732.4|19759.6|19719.6|19772.5|19732.5|19756.9|19716.9|0
1600318500000|2020-09-17 04:55:00|19759.3|19719.3|19758.6|19718.6|19759.6|19719.6|19756.6|19716.6|0
1600318800000|2020-09-17 05:00:00|19758.8|19718.8|19771.4|19731.4|19774|19734|19752.6|19712.6|0
1600319100000|2020-09-17 05:05:00|19771.5|19731.5|19774.4|19734.4|19783.3|19743.3|19768.2|19728.2|0
1600319400000|2020-09-17 05:10:00|19774.3|19734.3|19778.8|19738.8|19784.2|19744.2|19771.5|19731.5|0
1600319700000|2020-09-17 05:15:00|19778.7|19738.7|19778.5|19738.5|19784.5|19744.5|19773|19733|0
1600320000000|2020-09-17 05:20:00|19778.6|19738.6|19778.5|19738.5|19784|19744|19772.5|19732.5|0
1600320300000|2020-09-17 05:25:00|19778.6|19738.6|19779.8|19739.8|19785.3|19745.3|19778.6|19738.6|0
1600320600000|2020-09-17 05:30:00|19780.1|19740.1|19773.7|19733.7|19782.8|19742.8|19767.7|19727.7|0
1600320900000|2020-09-17 05:35:00|19773.5|19733.5|19773.6|19733.6|19779.7|19739.7|19768.1|19728.1|0
1600321200000|2020-09-17 05:40:00|19773.7|19733.7|19783|19743|19783.5|19743.5|19773.7|19733.7|0
1600321500000|2020-09-17 05:45:00|19782.8|19742.8|19777.5|19737.5|19783|19743|19776.7|19736.7|0
1600321800000|2020-09-17 05:50:00|19777.4|19737.4|19782|19742|19783.2|19743.2|19777|19737|0
1600322100000|2020-09-17 05:55:00|19782.2|19742.2|19775.9|19735.9|19782.2|19742.2|19770.4|19730.4|0
1600322400000|2020-09-17 06:00:00|19776.2|19736.2|19725.1|19710.1|19781.9|19741.9|19725.1|19710.1|86
1600322700000|2020-09-17 06:05:00|19720.1|19705.1|19705.1|19690.1|19720.1|19705.1|19695.1|19680.1|58
1600323000000|2020-09-17 06:10:00|19695.1|19680.1|19700.1|19685.1|19700.1|19685.1|19690.1|19675.1|55
1600323300000|2020-09-17 06:15:00|19695.1|19680.1|19685.1|19670.1|19700.1|19685.1|19675.1|19660.1|48
1600323600000|2020-09-17 06:20:00|19675.1|19660.1|19685.1|19670.1|19685.1|19670.1|19675.1|19660.1|21
1600323900000|2020-09-17 06:25:00|19680.1|19665.1|19680.1|19665.1|19680.1|19665.1|19675.1|19660.1|20
1600324200000|2020-09-17 06:30:00|19675.1|19660.1|19685.1|19670.1|19685.1|19670.1|19665.1|19650.1|35
1600324500000|2020-09-17 06:35:00|19675.1|19660.1|19660.1|19645.1|19680.1|19665.1|19655.1|19640.1|23
1600324800000|2020-09-17 06:40:00|19655.1|19640.1|19655.1|19640.1|19660.1|19645.1|19650.1|19635.1|21
1600325100000|2020-09-17 06:45:00|19660.1|19645.1|19675.1|19660.1|19675.1|19660.1|19660.1|19645.1|35
1600325400000|2020-09-17 06:50:00|19680.1|19665.1|19660.1|19645.1|19680.1|19665.1|19660.1|19645.1|311
1600325700000|2020-09-17 06:55:00|19665.1|19650.1|19680.1|19665.1|19680.1|19665.1|19660.1|19645.1|63
1600326000000|2020-09-17 07:00:00|19670.1|19655.1|19680.1|19665.1|19695.1|19680.1|19635.1|19620.1|1275
1600326300000|2020-09-17 07:05:00|19675.1|19660.1|19710.1|19695.1|19725.1|19710.1|19640.1|19625.1|552
1600326600000|2020-09-17 07:10:00|19705.1|19690.1|19715.1|19700.1|19735.1|19720.1|19695.1|19680.1|380
1600326900000|2020-09-17 07:15:00|19720.1|19705.1|19740.1|19725.1|19745.1|19730.1|19715.1|19700.1|244
1600327200000|2020-09-17 07:20:00|19735.1|19720.1|19705.1|19690.1|19745.1|19730.1|19695.1|19680.1|279
1600327500000|2020-09-17 07:25:00|19710.1|19695.1|19750.1|19735.1|19750.1|19735.1|19695.1|19680.1|281
1600327800000|2020-09-17 07:30:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19730.1|19715.1|228
1600328100000|2020-09-17 07:35:00|19765.1|19750.1|19775.1|19760.1|19775.1|19760.1|19750.1|19735.1|122
1600328400000|2020-09-17 07:40:00|19774|19759|19749|19734|19774|19759|19739|19724|112
1600328700000|2020-09-17 07:45:00|19744|19729|19724|19709|19754|19739|19724|19709|292
1600329000000|2020-09-17 07:50:00|19729|19714|19714|19699|19729|19714|19709|19694|139
1600329300000|2020-09-17 07:55:00|19709|19694|19704|19689|19724|19709|19704|19689|82
1600329600000|2020-09-17 08:00:00|19709|19694|19719|19704|19739|19724|19709|19694|119
1600329900000|2020-09-17 08:05:00|19714|19699|19739|19724|19754|19739|19714|19699|159
1600330200000|2020-09-17 08:10:00|19749|19734|19704|19689|19754|19739|19704|19689|151
1600330500000|2020-09-17 08:15:00|19699|19684|19719|19704|19729|19714|19699|19684|109
1600330800000|2020-09-17 08:20:00|19724|19709|19724|19709|19739|19724|19714|19699|124
1600331100000|2020-09-17 08:25:00|19729|19714|19734|19719|19739|19724|19719|19704|476
1600331400000|2020-09-17 08:30:00|19739|19724|19714|19699|19739|19724|19709|19694|219
1600331700000|2020-09-17 08:35:00|19709|19694|19694|19679|19714|19699|19689|19674|177
1600332000000|2020-09-17 08:40:00|19704|19689|19734|19719|19734|19719|19704|19689|90
1600332300000|2020-09-17 08:45:00|19729|19714|19689|19674|19729|19714|19684|19669|108
1600332600000|2020-09-17 08:50:00|19694|19679|19719|19704|19719|19704|19694|19679|95
1600332900000|2020-09-17 08:55:00|19714|19699|19744|19729|19744|19729|19714|19699|117
1600333200000|2020-09-17 09:00:00|19749|19734|19764|19749|19779|19764|19749|19734|393
1600333500000|2020-09-17 09:05:00|19769|19754|19759|19744|19779|19764|19759|19744|182
1600333800000|2020-09-17 09:10:00|19754|19739|19784|19769|19799|19784|19744|19729|441
1600334100000|2020-09-17 09:15:00|19789|19774|19764|19749|19789|19774|19764|19749|277
1600334400000|2020-09-17 09:20:00|19769|19754|19759|19744|19774|19759|19749|19734|72
1600334700000|2020-09-17 09:25:00|19754|19739|19744|19729|19754|19739|19739|19724|187
1600335000000|2020-09-17 09:30:00|19749|19734|19734|19719|19754|19739|19734|19719|92
1600335300000|2020-09-17 09:35:00|19744|19729|19729|19714|19744|19729|19724|19709|185
1600335600000|2020-09-17 09:40:00|19724|19709|19724|19709|19739|19724|19724|19709|65
1600335900000|2020-09-17 09:45:00|19729|19714|19729|19714|19734|19719|19724|19709|44
1600336200000|2020-09-17 09:50:00|19724|19709|19729|19714|19729|19714|19724|19709|69
1600336500000|2020-09-17 09:55:00|19724|19709|19724|19709|19729|19714|19719|19704|62
1600336800000|2020-09-17 10:00:00|19719|19704|19739|19724|19739|19724|19719|19704|168
1600337100000|2020-09-17 10:05:00|19744|19729|19739|19724|19754|19739|19734|19719|91
1600337400000|2020-09-17 10:10:00|19734|19719|19764|19749|19769|19754|19724|19709|186
1600337700000|2020-09-17 10:15:00|19759|19744|19774|19759|19774|19759|19759|19744|83
1600338000000|2020-09-17 10:20:00|19769|19754|19774|19759|19779|19764|19764|19749|73
1600338300000|2020-09-17 10:25:00|19779|19764|19769|19754|19779|19764|19769|19754|144
1600338600000|2020-09-17 10:30:00|19774|19759|19769|19754|19784|19769|19769|19754|78
1600338900000|2020-09-17 10:35:00|19764|19749|19764|19749|19769|19754|19764|19749|39
1600339200000|2020-09-17 10:40:00|19769|19754|19764|19749|19769|19754|19764|19749|20
1600339500000|2020-09-17 10:45:00|19749|19734|19734|19719|19749|19734|19729|19714|31
1600339800000|2020-09-17 10:50:00|19729|19714|19739|19724|19739|19724|19729|19714|27
1600340100000|2020-09-17 10:55:00|19729|19714|19729|19714|19729|19714|19719|19704|28
1600340400000|2020-09-17 11:00:00|19724|19709|19734|19719|19734|19719|19724|19709|54
1600340700000|2020-09-17 11:05:00|19729|19714|19744|19729|19744|19729|19719|19704|61
1600341000000|2020-09-17 11:10:00|19749|19734|19739|19724|19754|19739|19739|19724|33
1600341300000|2020-09-17 11:15:00|19744|19729|19749|19734|19749|19734|19744|19729|26
1600341600000|2020-09-17 11:20:00|19744|19729|19739|19724|19744|19729|19739|19724|43
1600341900000|2020-09-17 11:25:00|19744|19729|19744|19729|19749|19734|19739|19724|255
1600342200000|2020-09-17 11:30:00|19749|19734|19749|19734|19764|19749|19749|19734|24
1600342500000|2020-09-17 11:35:00|19754|19739|19749|19734|19754|19739|19744|19729|19
1600342800000|2020-09-17 11:40:00|19745.6|19730.6|19735.6|19720.6|19745.6|19730.6|19735.6|19720.6|75
1600343100000|2020-09-17 11:45:00|19740.6|19725.6|19730.6|19715.6|19740.6|19725.6|19730.6|19715.6|34
1600343400000|2020-09-17 11:50:00|19735.6|19720.6|19725.6|19710.6|19735.6|19720.6|19725.6|19710.6|25
1600343700000|2020-09-17 11:55:00|19720.6|19705.6|19715.6|19700.6|19720.6|19705.6|19715.6|19700.6|31
1600344000000|2020-09-17 12:00:00|19720.6|19705.6|19715.6|19700.6|19725.6|19710.6|19715.6|19700.6|153
1600344300000|2020-09-17 12:05:00|19720.6|19705.6|19715.6|19700.6|19720.6|19705.6|19710.6|19695.6|136
1600344600000|2020-09-17 12:10:00|19710.6|19695.6|19715.6|19700.6|19715.6|19700.6|19700.6|19685.6|119
1600344900000|2020-09-17 12:15:00|19720.6|19705.6|19725.6|19710.6|19730.6|19715.6|19720.6|19705.6|39
1600345200000|2020-09-17 12:20:00|19720.6|19705.6|19725.6|19710.6|19730.6|19715.6|19715.6|19700.6|72
1600345500000|2020-09-17 12:25:00|19720.6|19705.6|19725.6|19710.6|19725.6|19710.6|19715.6|19700.6|30
1600345800000|2020-09-17 12:30:00|19720.6|19705.6|19710.6|19695.6|19720.6|19705.6|19705.6|19690.6|46
1600346100000|2020-09-17 12:35:00|19700.6|19685.6|19700.6|19685.6|19700.6|19685.6|19685.6|19670.6|88
1600346400000|2020-09-17 12:40:00|19695.6|19680.6|19695.6|19680.6|19695.6|19680.6|19690.6|19675.6|71
1600346700000|2020-09-17 12:45:00|19690.6|19675.6|19700.6|19685.6|19700.6|19685.6|19680.6|19665.6|115
1600347000000|2020-09-17 12:50:00|19690.6|19675.6|19680.6|19665.6|19690.6|19675.6|19680.6|19665.6|105
1600347300000|2020-09-17 12:55:00|19675.6|19660.6|19660.6|19645.6|19680.6|19665.6|19660.6|19645.6|115
1600347600000|2020-09-17 13:00:00|19665.6|19650.6|19660.6|19645.6|19670.6|19655.6|19660.6|19645.6|54
1600347900000|2020-09-17 13:05:00|19655.6|19640.6|19655.6|19640.6|19660.6|19645.6|19655.6|19640.6|41
1600348200000|2020-09-17 13:10:00|19660.6|19645.6|19660.6|19645.6|19665.6|19650.6|19655.6|19640.6|25
1600348500000|2020-09-17 13:15:00|19665.6|19650.6|19695.6|19680.6|19695.6|19680.6|19665.6|19650.6|68
1600348800000|2020-09-17 13:20:00|19690.6|19675.6|19700.6|19685.6|19700.6|19685.6|19685.6|19670.6|42
1600349100000|2020-09-17 13:25:00|19695.6|19680.6|19700.6|19685.6|19700.6|19685.6|19695.6|19680.6|78
1600349400000|2020-09-17 13:30:00|19695.6|19680.6|19715.6|19700.6|19720.6|19705.6|19685.6|19670.6|65
1600349700000|2020-09-17 13:35:00|19710.6|19695.6|19715.6|19700.6|19735.6|19720.6|19710.6|19695.6|115
1600350000000|2020-09-17 13:40:00|19720.6|19705.6|19710.6|19695.6|19720.6|19705.6|19700.6|19685.6|185
1600350300000|2020-09-17 13:45:00|19715.6|19700.6|19715.6|19700.6|19720.6|19705.6|19715.6|19700.6|40
1600350600000|2020-09-17 13:50:00|19720.6|19705.6|19740.6|19725.6|19750.6|19735.6|19720.6|19705.6|60
1600350900000|2020-09-17 13:55:00|19745.6|19730.6|19745.6|19730.6|19745.6|19730.6|19740.6|19725.6|69
1600351200000|2020-09-17 14:00:00|19755.6|19740.6|19750.6|19735.6|19755.6|19740.6|19735.6|19720.6|166
1600351500000|2020-09-17 14:05:00|19755.6|19740.6|19765.6|19750.6|19775.6|19760.6|19750.6|19735.6|73
1600351800000|2020-09-17 14:10:00|19767.2|19752.2|19777.2|19762.2|19777.2|19762.2|19762.2|19747.2|117
1600352100000|2020-09-17 14:15:00|19772.2|19757.2|19772.2|19757.2|19777.2|19762.2|19767.2|19752.2|77
1600352400000|2020-09-17 14:20:00|19782.2|19767.2|19772.2|19757.2|19797.2|19782.2|19772.2|19757.2|183
1600352700000|2020-09-17 14:25:00|19777.2|19762.2|19772.2|19757.2|19777.2|19762.2|19767.2|19752.2|64
1600353000000|2020-09-17 14:30:00|19777.2|19762.2|19777.2|19762.2|19782.2|19767.2|19752.2|19737.2|230
1600353300000|2020-09-17 14:35:00|19797.2|19782.2|19787.2|19772.2|19817.2|19802.2|19777.2|19762.2|184
1600353600000|2020-09-17 14:40:00|19782.2|19767.2|19772.2|19757.2|19792.2|19777.2|19772.2|19757.2|113
1600353900000|2020-09-17 14:45:00|19777.2|19762.2|19777.2|19762.2|19797.2|19782.2|19777.2|19762.2|118
1600354200000|2020-09-17 14:50:00|19782.2|19767.2|19782.2|19767.2|19787.2|19772.2|19777.2|19762.2|136
1600354500000|2020-09-17 14:55:00|19777.2|19762.2|19762.2|19747.2|19782.2|19767.2|19762.2|19747.2|79
1600354800000|2020-09-17 15:00:00|19767.2|19752.2|19802.2|19787.2|19802.2|19787.2|19767.2|19752.2|237
1600355100000|2020-09-17 15:05:00|19797.2|19782.2|19802.2|19787.2|19812.2|19797.2|19787.2|19772.2|110
1600355400000|2020-09-17 15:10:00|19807.2|19792.2|19807.2|19792.2|19812.2|19797.2|19797.2|19782.2|117
1600355700000|2020-09-17 15:15:00|19812.2|19797.2|19797.2|19782.2|19822.2|19807.2|19792.2|19777.2|86
1600356000000|2020-09-17 15:20:00|19802.2|19787.2|19797.2|19782.2|19807.2|19792.2|19797.2|19782.2|189
1600356300000|2020-09-17 15:25:00|19802.2|19787.2|19782.2|19767.2|19802.2|19787.2|19772.2|19757.2|176
1600356600000|2020-09-17 15:30:00|19772.2|19757.2|19747.2|19732.2|19772.2|19757.2|19742.2|19727.2|342
1600356900000|2020-09-17 15:35:00|19742.2|19727.2|19737.2|19722.2|19752.2|19737.2|19732.2|19717.2|186
1600357200000|2020-09-17 15:40:00|19752.2|19737.2|19747.2|19732.2|19752.2|19737.2|19732.2|19717.2|423
1600357500000|2020-09-17 15:45:00|19742.2|19727.2|19752.2|19737.2|19752.2|19737.2|19732.2|19717.2|504
1600357800000|2020-09-17 15:50:00|19747.2|19722.2|19742.2|19722.2|19747.2|19727.2|19737.2|19717.2|16
1600358100000|2020-09-17 15:55:00|19738.7|19717.2|19736.2|19708.2|19742.2|19722.2|19722.2|19702.2|38
1600358400000|2020-09-17 16:00:00|19732.2|19707.2|19737.2|19712.2|19737.2|19717.2|19722.2|19698.2|38
1600358700000|2020-09-17 16:05:00|19732.2|19703.2|19707.2|19687.2|19737.2|19712.2|19707.2|19687.2|15
1600359000000|2020-09-17 16:10:00|19716.2|19688.2|19701.2|19673.2|19716.2|19688.2|19692.2|19668.2|17
1600359300000|2020-09-17 16:15:00|19702.2|19677.2|19682.2|19662.2|19706.2|19678.2|19677.2|19652.2|152
1600359600000|2020-09-17 16:20:00|19677.2|19657.2|19687.2|19662.2|19687.2|19667.2|19677.2|19657.2|31
1600359900000|2020-09-17 16:25:00|19686.2|19667.2|19682.2|19657.2|19686.2|19667.2|19662.2|19642.2|83
1600360200000|2020-09-17 16:30:00|19681.2|19653.2|19691.2|19663.2|19692.2|19672.2|19672.2|19652.2|85
1600360500000|2020-09-17 16:35:00|19692.2|19667.2|19692.2|19672.2|19702.2|19677.2|19687.2|19660.7|7
1600360800000|2020-09-17 16:40:00|19701.2|19673.2|19692.2|19667.2|19701.2|19673.2|19687.2|19667.2|29
1600361100000|2020-09-17 16:45:00|19698.7|19672.2|19697.2|19677.2|19702.2|19682.2|19682.2|19657.2|10
1600361400000|2020-09-17 16:50:00|19692.2|19672.2|19697.2|19672.2|19707.2|19682.2|19687.2|19667.2|5
1600361700000|2020-09-17 16:55:00|19696.2|19668.2|19723.7|19695.7|19723.7|19697.2|19692.2|19667.2|8
1600362000000|2020-09-17 17:00:00|19721.2|19693.2|19721.2|19693.2|19726.2|19698.2|19718.7|19690.7|1
1600362300000|2020-09-17 17:05:00|19717.2|19692.2|19726.2|19698.2|19727.2|19702.2|19712.2|19692.2|5
1600362600000|2020-09-17 17:10:00|19727.2|19702.2|19722.2|19702.2|19727.2|19702.2|19722.2|19702.2|0
1600362900000|2020-09-17 17:15:00|19726.2|19697.2|19717.2|19692.2|19726.2|19698.2|19717.2|19692.2|4
1600363200000|2020-09-17 17:20:00|19721.2|19693.2|19721.2|19693.2|19721.2|19693.2|19717.2|19692.2|0
1600363500000|2020-09-17 17:25:00|19722.2|19697.2|19726.2|19698.2|19727.2|19702.2|19721.2|19693.2|3
1600363800000|2020-09-17 17:30:00|19722.2|19697.2|19737.2|19712.2|19737.2|19712.2|19722.2|19697.2|1
1600364100000|2020-09-17 17:35:00|19732.2|19713.2|19741.2|19713.2|19741.2|19713.2|19732.2|19712.2|0
1600364400000|2020-09-17 17:40:00|19732.2|19712.2|19741.2|19713.2|19746.2|19718.2|19732.2|19707.2|8
1600364700000|2020-09-17 17:45:00|19738.7|19710.7|19743.7|19715.7|19746.2|19718.2|19736.2|19708.2|0
1600365000000|2020-09-17 17:50:00|19741.2|19713.2|19738.7|19710.7|19743.7|19715.7|19736.2|19708.2|0
1600365300000|2020-09-17 17:55:00|19741.2|19713.2|19733.7|19705.7|19743.7|19715.7|19731.2|19703.2|5
1600365600000|2020-09-17 18:00:00|19736.2|19708.2|19753.7|19725.7|19753.7|19725.7|19736.2|19708.2|9
1600365900000|2020-09-17 18:05:00|19751.2|19723.2|19751.2|19723.2|19752.2|19732.2|19747.2|19722.2|3
1600366200000|2020-09-17 18:10:00|19752.2|19727.2|19752.2|19727.2|19752.2|19727.2|19752.2|19727.2|0
1600366500000|2020-09-17 18:15:00|19747.2|19732.2|19747.2|19722.2|19752.2|19732.2|19747.2|19722.2|5
1600366800000|2020-09-17 18:20:00|19746.2|19718.2|19741.2|19713.2|19747.2|19722.2|19737.2|19712.2|3
1600367100000|2020-09-17 18:25:00|19738.7|19710.7|19727.2|19712.2|19741.2|19713.2|19722.2|19697.2|19
1600367700000|2020-09-17 18:35:00|19702.2|19687.2|19702.2|19687.2|19702.2|19687.2|19702.2|19687.2|2
1600368000000|2020-09-17 18:40:00|19717.2|19702.2|19717.2|19702.2|19717.2|19702.2|19717.2|19702.2|3
1600368300000|2020-09-17 18:45:00|19722.2|19707.2|19727.2|19712.2|19727.2|19712.2|19722.2|19707.2|4
1600368600000|2020-09-17 18:50:00|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|4
1600368900000|2020-09-17 18:55:00|19732.2|19717.2|19732.2|19717.2|19732.2|19717.2|19732.2|19717.2|1
1600369200000|2020-09-17 19:00:00|19727.2|19712.2|19702.2|19687.2|19727.2|19712.2|19702.2|19687.2|12
1600369500000|2020-09-17 19:05:00|19697.2|19682.2|19707.2|19692.2|19707.2|19692.2|19697.2|19682.2|3
1600369800000|2020-09-17 19:10:00|19712.2|19697.2|19742.2|19727.2|19742.2|19727.2|19712.2|19697.2|9
1600370100000|2020-09-17 19:15:00|19732.2|19717.2|19737.2|19722.2|19737.2|19722.2|19727.2|19712.2|5
1600370400000|2020-09-17 19:20:00|19727.2|19712.2|19727.2|19712.2|19727.2|19712.2|19727.2|19712.2|2
1600370700000|2020-09-17 19:25:00|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|1
1600371000000|2020-09-17 19:30:00|19747.2|19732.2|19752.2|19737.2|19752.2|19737.2|19737.2|19722.2|20
1600371300000|2020-09-17 19:35:00|19732.2|19717.2|19757.2|19742.2|19757.2|19742.2|19732.2|19717.2|7
1600371600000|2020-09-17 19:40:00|19752.2|19737.2|19742.2|19727.2|19757.2|19742.2|19742.2|19727.2|16
1600371900000|2020-09-17 19:45:00|19747.2|19732.2|19737.2|19722.2|19757.2|19742.2|19737.2|19722.2|4
1600372200000|2020-09-17 19:50:00|19742.2|19727.2|19742.2|19727.2|19742.2|19727.2|19707.2|19692.2|32
1600372500000|2020-09-17 19:55:00|19752.2|19737.2|19727.2|19712.2|19752.2|19737.2|19727.2|19712.2|11
1600372800000|2020-09-17 20:00:00|19768.6|19728.6|19777.2|19737.2|19803.6|19763.6|19760.7|19720.7|0
1600373100000|2020-09-17 20:05:00|19778.7|19738.7|19786.5|19746.5|19790.7|19750.7|19776.9|19736.9|0
1600373400000|2020-09-17 20:10:00|19786.3|19746.3|19785.9|19745.9|19796.6|19756.6|19783.6|19743.6|0
1600373700000|2020-09-17 20:15:00|19786.2|19746.2|19783.2|19743.2|19786.6|19746.6|19780.7|19740.7|0
1600374000000|2020-09-17 20:20:00|19782.7|19742.7|19782.7|19742.7|19783.2|19743.2|19782.2|19742.2|0
1600374300000|2020-09-17 20:25:00|19783.2|19743.2|19782.7|19742.7|19784.2|19744.2|19782.7|19742.7|0
1600374600000|2020-09-17 20:30:00|19782.5|19742.5|19789.6|19749.6|19793.8|19753.8|19780.7|19740.7|0
1600374900000|2020-09-17 20:35:00|19789.9|19749.9|19792.6|19752.6|19793.8|19753.8|19787.9|19747.9|0
1600375200000|2020-09-17 20:40:00|19793.3|19753.3|19787.9|19747.9|19796.8|19756.8|19784.9|19744.9|0
1600375500000|2020-09-17 20:45:00|19787.6|19747.6|19776.6|19736.6|19787.9|19747.9|19766.5|19726.5|0
1600375800000|2020-09-17 20:50:00|19776.4|19736.4|19767.8|19727.8|19776.6|19736.6|19761.8|19721.8|0
1600376100000|2020-09-17 20:55:00|19767.5|19727.5|19768.3|19728.3|19770.7|19730.7|19760.6|19720.6|0
1600376400000|2020-09-17 21:00:00|19767.8|19727.8|19763.3|19723.3|19769.7|19729.7|19762.8|19722.8|0
1600376700000|2020-09-17 21:05:00|19765.8|19725.8|19762.3|19722.3|19766.8|19726.8|19762.3|19722.3|0
1600377000000|2020-09-17 21:10:00|19765.8|19725.8|19761.3|19721.3|19765.8|19725.8|19759.4|19719.4|0
1600377300000|2020-09-17 21:15:00|19760.8|19720.8|19761.3|19721.3|19761.8|19721.8|19760.8|19720.8|0
1600377600000|2020-09-17 21:20:00|19761.8|19721.8|19762.8|19722.8|19763.3|19723.3|19761.8|19721.8|0
1600377900000|2020-09-17 21:25:00|19764.3|19724.3|19762.8|19722.8|19764.3|19724.3|19760.8|19720.8|0
1600378200000|2020-09-17 21:30:00|19761.3|19721.3|19762.8|19722.8|19763.3|19723.3|19761.3|19721.3|0
1600378500000|2020-09-17 21:35:00|19762.3|19722.3|19762.8|19722.8|19762.8|19722.8|19758.9|19718.9|0
1600378800000|2020-09-17 21:40:00|19763.3|19723.3|19762.3|19722.3|19763.3|19723.3|19762.3|19722.3|0
1600379100000|2020-09-17 21:45:00|19762.8|19722.8|19764.3|19724.3|19764.8|19724.8|19762.8|19722.8|0
1600379400000|2020-09-17 21:50:00|19763.8|19723.8|19763.3|19723.3|19764.8|19724.8|19762.8|19722.8|0
1600379700000|2020-09-17 21:55:00|19762.8|19722.8|19762.3|19722.3|19763.8|19723.8|19762.3|19722.3|0
1600380000000|2020-09-17 22:00:00|19759.4|19719.4|19761.2|19721.2|19767.1|19727.1|19750.5|19710.5|0
1600380300000|2020-09-17 22:05:00|19761.1|19721.1|19760|19720|19761.2|19721.2|19757|19717|0
1600380600000|2020-09-17 22:10:00|19760.2|19720.2|19773.2|19733.2|19777.3|19737.3|19760.2|19720.2|0
1600380900000|2020-09-17 22:15:00|19773.6|19733.6|19768.5|19728.5|19776.1|19736.1|19768.5|19728.5|0
1600381200000|2020-09-17 22:20:00|19769.2|19729.2|19783.3|19743.3|19786.2|19746.2|19769.2|19729.2|0
1600381500000|2020-09-17 22:25:00|19783.4|19743.4|19785|19745|19786.2|19746.2|19782|19742|0
1600381800000|2020-09-17 22:30:00|19785.1|19745.1|19795.1|19755.1|19795.1|19755.1|19785.1|19745.1|0
1600382100000|2020-09-17 22:35:00|19794.9|19754.9|19795.1|19755.1|19795.7|19755.7|19792.1|19752.1|0
1600382400000|2020-09-17 22:40:00|19795.4|19755.4|19804|19764|19805.2|19765.2|19795.1|19755.1|0
1600382700000|2020-09-17 22:45:00|19804.2|19764.2|19808.2|19768.2|19809.9|19769.9|19804|19764|0
1600383000000|2020-09-17 22:50:00|19808.4|19768.4|19814.5|19774.5|19815.7|19775.7|19808.2|19768.2|0
1600383300000|2020-09-17 22:55:00|19814.7|19774.7|19813.3|19773.3|19815.7|19775.7|19810.3|19770.3|0
1600383600000|2020-09-17 23:00:00|19813.5|19773.5|19830.5|19790.5|19832.2|19792.2|19813.5|19773.5|0
1600383900000|2020-09-17 23:05:00|19830.4|19790.4|19829.3|19789.3|19832.2|19792.2|19829.3|19789.3|0
1600384200000|2020-09-17 23:10:00|19829|19789|19826.3|19786.3|19830.5|19790.5|19821.6|19781.6|0
1600384500000|2020-09-17 23:15:00|19826.1|19786.1|19822.8|19782.8|19827.6|19787.6|19821.6|19781.6|0
1600384800000|2020-09-17 23:20:00|19822.9|19782.9|19823.4|19783.4|19824|19784|19820.4|19780.4|0
1600385100000|2020-09-17 23:25:00|19823.6|19783.6|19823.4|19783.4|19830.5|19790.5|19821.6|19781.6|0
1600385400000|2020-09-17 23:30:00|19823.1|19783.1|19823.4|19783.4|19823.4|19783.4|19821.6|19781.6|0
1600385700000|2020-09-17 23:35:00|19823.1|19783.1|19810.3|19770.3|19823.4|19783.4|19808.6|19768.6|0
1600386000000|2020-09-17 23:40:00|19810.1|19770.1|19800.2|19760.2|19812|19772|19798.9|19758.9|0
1600386300000|2020-09-17 23:45:00|19799.9|19759.9|19781.2|19741.2|19799.9|19759.9|19781.2|19741.2|0
1600386600000|2020-09-17 23:50:00|19781.4|19741.4|19788.8|19748.8|19796|19756|19781.2|19741.2|0
1600386900000|2020-09-17 23:55:00|19788.7|19748.7|19769.8|19729.8|19790.1|19750.1|19769.8|19729.8|0
1600387200000|2020-09-18 00:00:00|19769.3|19729.3|19766.6|19726.6|19780.4|19740.4|19758.5|19718.5|0
1600387500000|2020-09-18 00:05:00|19765.6|19725.6|19787.6|19747.6|19788.8|19748.8|19759.7|19719.7|0
1600387800000|2020-09-18 00:10:00|19787.7|19747.7|19804.4|19764.4|19804.4|19764.4|19785.9|19745.9|0
1600388100000|2020-09-18 00:15:00|19805.6|19765.6|19785.8|19745.8|19805.6|19765.6|19780.3|19740.3|0
1600388400000|2020-09-18 00:20:00|19785.7|19745.7|19773.3|19733.3|19788.4|19748.4|19767.8|19727.8|0
1600388700000|2020-09-18 00:25:00|19771.3|19731.3|19756.1|19716.1|19771.3|19731.3|19750.1|19710.1|0
1600389000000|2020-09-18 00:30:00|19758.1|19718.1|19779.5|19739.5|19785.3|19745.3|19755.8|19715.8|0
1600389300000|2020-09-18 00:35:00|19779.4|19739.4|19773.4|19733.4|19785.1|19745.1|19767.7|19727.7|0
1600389600000|2020-09-18 00:40:00|19773.3|19733.3|19760.9|19720.9|19773.4|19733.4|19755.2|19715.2|0
1600389900000|2020-09-18 00:45:00|19761.1|19721.1|19743.3|19703.3|19767|19727|19743.3|19703.3|0
1600390200000|2020-09-18 00:50:00|19743.2|19703.2|19740|19700|19749.5|19709.5|19731|19691|0
1600390500000|2020-09-18 00:55:00|19740.1|19700.1|19738|19698|19743.1|19703.1|19725.7|19685.7|0
1600390800000|2020-09-18 01:00:00|19740|19700|19750.4|19710.4|19758.8|19718.8|19737.4|19697.4|0
1600391100000|2020-09-18 01:05:00|19750.5|19710.5|19737.7|19697.7|19761.9|19721.9|19732.3|19692.3|0
1600391400000|2020-09-18 01:10:00|19736.7|19696.7|19713.8|19673.8|19741|19701|19701.7|19661.7|0
1600391700000|2020-09-18 01:15:00|19714|19674|19707.9|19667.9|19714.5|19674.5|19690.4|19650.4|0
1600392000000|2020-09-18 01:20:00|19708|19668|19708.5|19668.5|19714|19674|19696|19656|0
1600392300000|2020-09-18 01:25:00|19709.5|19669.5|19701.5|19661.5|19714|19674|19695.7|19655.7|0
1600392600000|2020-09-18 01:30:00|19701.6|19661.6|19687.5|19647.5|19710.4|19670.4|19678.6|19638.6|0
1600392900000|2020-09-18 01:35:00|19687.6|19647.6|19710.3|19670.3|19713.2|19673.2|19678.4|19638.4|0
1600393200000|2020-09-18 01:40:00|19710.2|19670.2|19719.9|19679.9|19722.7|19682.7|19701.6|19661.6|0
1600393500000|2020-09-18 01:45:00|19719.8|19679.8|19719.6|19679.6|19719.9|19679.9|19708.3|19668.3|0
1600393800000|2020-09-18 01:50:00|19719.4|19679.4|19737.7|19697.7|19737.7|19697.7|19719.4|19679.4|0
1600394100000|2020-09-18 01:55:00|19737.9|19697.9|19737.5|19697.5|19737.9|19697.9|19731.4|19691.4|0
1600394400000|2020-09-18 02:00:00|19734.8|19694.8|19727|19687|19738|19698|19726.6|19686.6|0
1600394700000|2020-09-18 02:05:00|19726.9|19686.9|19727.4|19687.4|19738.9|19698.9|19726.9|19686.9|0
1600395000000|2020-09-18 02:10:00|19727.5|19687.5|19730.2|19690.2|19733|19693|19718.4|19678.4|0
1600395300000|2020-09-18 02:15:00|19731.2|19691.2|19756.2|19716.2|19757|19717|19727.4|19687.4|0
1600395600000|2020-09-18 02:20:00|19756.4|19716.4|19750.8|19710.8|19756.8|19716.8|19750.7|19710.7|0
1600395900000|2020-09-18 02:25:00|19751|19711|19750.8|19710.8|19756.7|19716.7|19745.2|19705.2|0
1600396200000|2020-09-18 02:30:00|19750.9|19710.9|19750.5|19710.5|19754.1|19714.1|19744.9|19704.9|0
1600396500000|2020-09-18 02:35:00|19750.4|19710.4|19744.9|19704.9|19750.6|19710.6|19739.4|19699.4|0
1600396800000|2020-09-18 02:40:00|19745|19705|19751.5|19711.5|19756.9|19716.9|19739.3|19699.3|0
1600397100000|2020-09-18 02:45:00|19751.4|19711.4|19739.8|19699.8|19751.5|19711.5|19739.6|19699.6|0
1600397400000|2020-09-18 02:50:00|19739.9|19699.9|19739.4|19699.4|19742.6|19702.6|19736.6|19696.6|0
1600397700000|2020-09-18 02:55:00|19739.6|19699.6|19745.5|19705.5|19751.1|19711.1|19739.6|19699.6|0
1600398000000|2020-09-18 03:00:00|19747.5|19707.5|19754.8|19714.8|19763.3|19723.3|19747.5|19707.5|0
1600398300000|2020-09-18 03:05:00|19754.7|19714.7|19764|19724|19764|19724|19754.7|19714.7|0
1600398600000|2020-09-18 03:10:00|19764.5|19724.5|19764.2|19724.2|19775.3|19735.3|19763.9|19723.9|0
1600398900000|2020-09-18 03:15:00|19764.3|19724.3|19763.6|19723.6|19769.9|19729.9|19763.3|19723.3|0
1600399200000|2020-09-18 03:20:00|19763.7|19723.7|19769.7|19729.7|19769.7|19729.7|19761|19721|0
1600399500000|2020-09-18 03:25:00|19769.6|19729.6|19763.8|19723.8|19769.7|19729.7|19763.6|19723.6|0
1600399800000|2020-09-18 03:30:00|19763.6|19723.6|19757.7|19717.7|19769.6|19729.6|19754.9|19714.9|0
1600400100000|2020-09-18 03:35:00|19757.6|19717.6|19757.4|19717.4|19762.8|19722.8|19757.2|19717.2|0
1600400400000|2020-09-18 03:40:00|19757.6|19717.6|19752|19712|19757.7|19717.7|19751.6|19711.6|0
1600400700000|2020-09-18 03:45:00|19752.1|19712.1|19757.2|19717.2|19757.9|19717.9|19752.1|19712.1|0
1600401000000|2020-09-18 03:50:00|19757.3|19717.3|19757.6|19717.6|19763.3|19723.3|19757.3|19717.3|0
1600401300000|2020-09-18 03:55:00|19757.4|19717.4|19750.6|19710.6|19757.4|19717.4|19744.9|19704.9|0
1600401600000|2020-09-18 04:00:00|19750.8|19710.8|19742.1|19702.1|19750.8|19710.8|19738.8|19698.8|0
1600401900000|2020-09-18 04:05:00|19742.2|19702.2|19744.7|19704.7|19745|19705|19738.9|19698.9|0
1600402200000|2020-09-18 04:10:00|19744.8|19704.8|19744.6|19704.6|19750.6|19710.6|19744.4|19704.4|0
1600402500000|2020-09-18 04:15:00|19744.4|19704.4|19756.1|19716.1|19756.2|19716.2|19744.1|19704.1|0
1600402800000|2020-09-18 04:20:00|19756|19716|19751|19711|19756.4|19716.4|19750.6|19710.6|0
1600403100000|2020-09-18 04:25:00|19750.8|19710.8|19745|19705|19751|19711|19744.9|19704.9|0
1600403400000|2020-09-18 04:30:00|19745.4|19705.4|19762.3|19722.3|19762.7|19722.7|19745.4|19705.4|0
1600403700000|2020-09-18 04:35:00|19762.2|19722.2|19763.3|19723.3|19768.9|19728.9|19757|19717|0
1600404000000|2020-09-18 04:40:00|19763.5|19723.5|19769.9|19729.9|19770|19730|19763|19723|0
1600404300000|2020-09-18 04:45:00|19769.8|19729.8|19764|19724|19770.1|19730.1|19764|19724|0
1600404600000|2020-09-18 04:50:00|19763.8|19723.8|19763.6|19723.6|19763.8|19723.8|19763.3|19723.3|0
1600404900000|2020-09-18 04:55:00|19763.5|19723.5|19763.3|19723.3|19763.6|19723.6|19763.2|19723.2|0
1600405200000|2020-09-18 05:00:00|19763.5|19723.5|19769.3|19729.3|19769.7|19729.7|19763.3|19723.3|0
1600405500000|2020-09-18 05:05:00|19769.4|19729.4|19763.5|19723.5|19770.1|19730.1|19763.3|19723.3|0
1600405800000|2020-09-18 05:10:00|19763.3|19723.3|19756.7|19716.7|19763.5|19723.5|19756.7|19716.7|0
1600406100000|2020-09-18 05:15:00|19756.6|19716.6|19750.6|19710.6|19756.7|19716.7|19750.3|19710.3|0
1600406400000|2020-09-18 05:20:00|19750.5|19710.5|19760.4|19720.4|19760.5|19720.5|19750.5|19710.5|0
1600406700000|2020-09-18 05:25:00|19760.5|19720.5|19767.1|19727.1|19769.9|19729.9|19757.4|19717.4|0
1600407000000|2020-09-18 05:30:00|19768.1|19728.1|19758.2|19718.2|19775.7|19735.7|19757.9|19717.9|0
1600407300000|2020-09-18 05:35:00|19758.1|19718.1|19763.6|19723.6|19763.9|19723.9|19757.9|19717.9|0
1600407600000|2020-09-18 05:40:00|19763.5|19723.5|19764.3|19724.3|19767.1|19727.1|19757.6|19717.6|0
1600407900000|2020-09-18 05:45:00|19764.5|19724.5|19763.8|19723.8|19770.7|19730.7|19758.9|19718.9|0
1600408200000|2020-09-18 05:50:00|19763.6|19723.6|19758.5|19718.5|19763.6|19723.6|19752.4|19712.4|0
1600408500000|2020-09-18 05:55:00|19758.6|19718.6|19782.7|19742.7|19782.7|19742.7|19758.5|19718.5|0
1600408800000|2020-09-18 06:00:00|19782.6|19742.6|19817.2|19802.2|19817.2|19802.2|19776.8|19736.8|25
1600409100000|2020-09-18 06:05:00|19812.2|19797.2|19802.2|19787.2|19812.2|19797.2|19797.2|19782.2|47
1600409400000|2020-09-18 06:10:00|19807.2|19792.2|19822.2|19807.2|19822.2|19807.2|19807.2|19792.2|31
1600409700000|2020-09-18 06:15:00|19827.2|19812.2|19782.2|19767.2|19827.2|19812.2|19782.2|19767.2|53
1600410000000|2020-09-18 06:20:00|19787.2|19772.2|19797.2|19782.2|19797.2|19782.2|19787.2|19772.2|23
1600410300000|2020-09-18 06:25:00|19802.2|19787.2|19802.2|19787.2|19802.2|19787.2|19797.2|19782.2|26
1600410600000|2020-09-18 06:30:00|19797.2|19782.2|19797.2|19782.2|19797.2|19782.2|19792.2|19777.2|20
1600410900000|2020-09-18 06:35:00|19807.2|19792.2|19812.2|19797.2|19812.2|19797.2|19807.2|19792.2|14
1600411200000|2020-09-18 06:40:00|19807.2|19792.2|19797.2|19782.2|19807.2|19792.2|19797.2|19782.2|9
1600411500000|2020-09-18 06:45:00|19802.2|19787.2|19797.2|19782.2|19802.2|19787.2|19797.2|19782.2|5
1600411800000|2020-09-18 06:50:00|19792.2|19777.2|19752.2|19737.2|19797.2|19782.2|19742.2|19727.2|151
1600412100000|2020-09-18 06:55:00|19757.2|19742.2|19692.2|19677.2|19757.2|19742.2|19617.2|19602.2|587
1600412400000|2020-09-18 07:00:00|19697.2|19682.2|19717.2|19702.2|19717.2|19702.2|19657.2|19642.2|1032
1600412700000|2020-09-18 07:05:00|19712.2|19697.2|19677.2|19662.2|19712.2|19697.2|19677.2|19662.2|459
1600413000000|2020-09-18 07:10:00|19682.2|19667.2|19697.2|19682.2|19712.2|19697.2|19682.2|19667.2|356
1600413300000|2020-09-18 07:15:00|19692.2|19677.2|19722.2|19707.2|19742.2|19727.2|19682.2|19667.2|332
1600413600000|2020-09-18 07:20:00|19712.2|19697.2|19717.2|19702.2|19722.2|19707.2|19692.2|19677.2|251
1600413900000|2020-09-18 07:25:00|19712.2|19697.2|19687.2|19672.2|19722.2|19707.2|19687.2|19672.2|200
1600414200000|2020-09-18 07:30:00|19682.2|19667.2|19627.2|19612.2|19682.2|19667.2|19612.2|19597.2|542
1600414500000|2020-09-18 07:35:00|19622.2|19607.2|19672.2|19657.2|19672.2|19657.2|19617.2|19602.2|322
1600414800000|2020-09-18 07:40:00|19674.7|19659.7|19694.7|19679.7|19694.7|19679.7|19664.7|19649.7|223
1600415100000|2020-09-18 07:45:00|19689.7|19674.7|19699.7|19684.7|19704.7|19689.7|19684.7|19669.7|127
1600415400000|2020-09-18 07:50:00|19694.7|19679.7|19659.7|19644.7|19699.7|19684.7|19654.7|19639.7|351
1600415700000|2020-09-18 07:55:00|19664.7|19649.7|19699.7|19684.7|19699.7|19684.7|19659.7|19644.7|134
1600416000000|2020-09-18 08:00:00|19694.7|19679.7|19714.7|19699.7|19724.7|19709.7|19684.7|19669.7|233
1600416300000|2020-09-18 08:05:00|19709.7|19694.7|19714.7|19699.7|19719.7|19704.7|19689.7|19674.7|188
1600416600000|2020-09-18 08:10:00|19719.7|19704.7|19729.7|19714.7|19729.7|19714.7|19714.7|19699.7|102
1600416900000|2020-09-18 08:15:00|19734.7|19719.7|19784.7|19769.7|19784.7|19769.7|19734.7|19719.7|199
1600417200000|2020-09-18 08:20:00|19779.7|19764.7|19784.7|19769.7|19784.7|19769.7|19769.7|19754.7|184
1600417500000|2020-09-18 08:25:00|19789.7|19774.7|19789.7|19774.7|19794.7|19779.7|19779.7|19764.7|81
1600417800000|2020-09-18 08:30:00|19794.7|19779.7|19754.7|19739.7|19794.7|19779.7|19754.7|19739.7|153
1600418100000|2020-09-18 08:35:00|19759.7|19744.7|19759.7|19744.7|19759.7|19744.7|19749.7|19734.7|63
1600418400000|2020-09-18 08:40:00|19764.7|19749.7|19759.7|19744.7|19779.7|19764.7|19759.7|19744.7|179
1600418700000|2020-09-18 08:45:00|19754.7|19739.7|19749.7|19734.7|19754.7|19739.7|19744.7|19729.7|90
1600419000000|2020-09-18 08:50:00|19744.7|19729.7|19744.7|19729.7|19749.7|19734.7|19739.7|19724.7|108
1600419300000|2020-09-18 08:55:00|19739.7|19724.7|19729.7|19714.7|19749.7|19734.7|19729.7|19714.7|179
1600419600000|2020-09-18 09:00:00|19724.7|19709.7|19789.7|19774.7|19799.7|19784.7|19709.7|19694.7|512
1600419900000|2020-09-18 09:05:00|19794.7|19779.7|19744.7|19729.7|19799.7|19784.7|19739.7|19724.7|223
1600420200000|2020-09-18 09:10:00|19739.7|19724.7|19779.7|19764.7|19784.7|19769.7|19739.7|19724.7|143
1600420500000|2020-09-18 09:15:00|19784.7|19769.7|19744.7|19729.7|19784.7|19769.7|19744.7|19729.7|139
1600420800000|2020-09-18 09:20:00|19749.7|19734.7|19769.7|19754.7|19769.7|19754.7|19749.7|19734.7|67
1600421100000|2020-09-18 09:25:00|19774.7|19759.7|19779.7|19764.7|19799.7|19784.7|19774.7|19759.7|179
1600421400000|2020-09-18 09:30:00|19774.7|19759.7|19759.7|19744.7|19784.7|19769.7|19759.7|19744.7|150
1600421700000|2020-09-18 09:35:00|19754.7|19739.7|19759.7|19744.7|19759.7|19744.7|19734.7|19719.7|107
1600422000000|2020-09-18 09:40:00|19754.7|19739.7|19749.7|19734.7|19759.7|19744.7|19739.7|19724.7|82
1600422300000|2020-09-18 09:45:00|19754.7|19739.7|19749.7|19734.7|19764.7|19749.7|19739.7|19724.7|120
1600422600000|2020-09-18 09:50:00|19744.7|19729.7|19699.7|19684.7|19744.7|19729.7|19664.7|19649.7|536
1600422900000|2020-09-18 09:55:00|19704.7|19689.7|19694.7|19679.7|19724.7|19709.7|19669.7|19654.7|370
1600423200000|2020-09-18 10:00:00|19689.7|19674.7|19679.7|19664.7|19694.7|19679.7|19674.7|19659.7|129
1600423500000|2020-09-18 10:05:00|19674.7|19659.7|19674.7|19659.7|19679.7|19664.7|19664.7|19649.7|78
1600423800000|2020-09-18 10:10:00|19679.7|19664.7|19699.7|19684.7|19704.7|19689.7|19679.7|19664.7|89
1600424100000|2020-09-18 10:15:00|19694.7|19679.7|19654.7|19639.7|19694.7|19679.7|19654.7|19639.7|104
1600424400000|2020-09-18 10:20:00|19649.7|19634.7|19664.7|19649.7|19674.7|19659.7|19649.7|19634.7|69
1600424700000|2020-09-18 10:25:00|19669.7|19654.7|19669.7|19654.7|19674.7|19659.7|19669.7|19654.7|16
1600425000000|2020-09-18 10:30:00|19664.7|19649.7|19679.7|19664.7|19679.7|19664.7|19664.7|19649.7|134
1600425300000|2020-09-18 10:35:00|19674.7|19659.7|19694.7|19679.7|19694.7|19679.7|19674.7|19659.7|40
1600425600000|2020-09-18 10:40:00|19689.7|19674.7|19699.7|19684.7|19709.7|19694.7|19689.7|19674.7|74
1600425900000|2020-09-18 10:45:00|19694.7|19679.7|19699.7|19684.7|19699.7|19684.7|19684.7|19669.7|113
1600426200000|2020-09-18 10:50:00|19694.7|19679.7|19689.7|19674.7|19699.7|19684.7|19689.7|19674.7|44
1600426500000|2020-09-18 10:55:00|19694.7|19679.7|19709.7|19694.7|19709.7|19694.7|19689.7|19674.7|35
1600426800000|2020-09-18 11:00:00|19714.7|19699.7|19719.7|19704.7|19724.7|19709.7|19704.7|19689.7|135
1600427100000|2020-09-18 11:05:00|19724.7|19709.7|19734.7|19719.7|19734.7|19719.7|19719.7|19704.7|93
1600427400000|2020-09-18 11:10:00|||||||||67
1600427700000|2020-09-18 11:15:00|19729.7|19714.7|19724.7|19709.7|19744.7|19729.7|19719.7|19704.7|88
1600428000000|2020-09-18 11:20:00|19719.7|19704.7|19714.7|19699.7|19724.7|19709.7|19714.7|19699.7|69
1600428300000|2020-09-18 11:25:00|19709.7|19694.7|19704.7|19689.7|19709.7|19694.7|19704.7|19689.7|43
1600428600000|2020-09-18 11:30:00|19699.7|19684.7|19724.7|19709.7|19729.7|19714.7|19699.7|19684.7|53
1600428900000|2020-09-18 11:35:00|19719.7|19704.7|19699.7|19684.7|19724.7|19709.7|19694.7|19679.7|42
1600429200000|2020-09-18 11:40:00|19698.1|19683.1|19683.1|19668.1|19703.1|19688.1|19683.1|19668.1|79
1600429500000|2020-09-18 11:45:00|19688.1|19673.1|19693.1|19678.1|19693.1|19678.1|19683.1|19668.1|49
1600429800000|2020-09-18 11:50:00|19698.1|19683.1|19673.1|19658.1|19698.1|19683.1|19673.1|19658.1|77
1600430100000|2020-09-18 11:55:00|19668.1|19653.1|19668.1|19653.1|19673.1|19658.1|19668.1|19653.1|49
1600430400000|2020-09-18 12:00:00|19663.1|19648.1|19653.1|19638.1|19668.1|19653.1|19648.1|19633.1|114
1600430700000|2020-09-18 12:05:00|19658.1|19643.1|19673.1|19658.1|19673.1|19658.1|19658.1|19643.1|58
1600431000000|2020-09-18 12:10:00|19668.1|19653.1|19668.1|19653.1|19668.1|19653.1|19668.1|19653.1|19
1600431300000|2020-09-18 12:15:00|19663.1|19648.1|19668.1|19653.1|19673.1|19658.1|19658.1|19643.1|38
1600431600000|2020-09-18 12:20:00|19673.1|19658.1|19658.1|19643.1|19673.1|19658.1|19643.1|19628.1|131
1600431900000|2020-09-18 12:25:00|19663.1|19648.1|19673.1|19658.1|19673.1|19658.1|19658.1|19643.1|48
1600432200000|2020-09-18 12:30:00|19668.1|19653.1|19678.1|19663.1|19678.1|19663.1|19668.1|19653.1|36
1600432500000|2020-09-18 12:35:00|19673.1|19658.1|19673.1|19658.1|19688.1|19673.1|19668.1|19653.1|254
1600432800000|2020-09-18 12:40:00|19678.1|19663.1|19673.1|19658.1|19678.1|19663.1|19668.1|19653.1|81
1600433100000|2020-09-18 12:45:00|19668.1|19653.1|19653.1|19638.1|19668.1|19653.1|19643.1|19628.1|193
1600433400000|2020-09-18 12:50:00|19648.1|19633.1|19638.1|19623.1|19648.1|19633.1|19633.1|19618.1|102
1600433700000|2020-09-18 12:55:00|19643.1|19628.1|19658.1|19643.1|19658.1|19643.1|19643.1|19628.1|52
1600434000000|2020-09-18 13:00:00|19663.1|19648.1|19658.1|19643.1|19668.1|19653.1|19658.1|19643.1|65
1600434300000|2020-09-18 13:05:00|19648.1|19633.1|19678.1|19663.1|19688.1|19673.1|19648.1|19633.1|152
1600434600000|2020-09-18 13:10:00|19683.1|19668.1|19663.1|19648.1|19683.1|19668.1|19663.1|19648.1|43
1600434900000|2020-09-18 13:15:00|19658.1|19643.1|19618.1|19603.1|19663.1|19648.1|19618.1|19603.1|169
1600435200000|2020-09-18 13:20:00|19613.1|19598.1|19613.1|19598.1|19618.1|19603.1|19598.1|19583.1|221
1600435500000|2020-09-18 13:25:00|19608.1|19593.1|19598.1|19583.1|19618.1|19603.1|19593.1|19578.1|150
1600435800000|2020-09-18 13:30:00|19593.1|19578.1|19578.1|19563.1|19598.1|19583.1|19578.1|19563.1|487
1600436100000|2020-09-18 13:35:00|19583.1|19568.1|19593.1|19578.1|19598.1|19583.1|19578.1|19563.1|155
1600436400000|2020-09-18 13:40:00|19588.1|19573.1|19593.1|19578.1|19603.1|19588.1|19578.1|19563.1|142
1600436700000|2020-09-18 13:45:00|19598.1|19583.1|19563.1|19548.1|19598.1|19583.1|19558.1|19543.1|240
1600437000000|2020-09-18 13:50:00|19568.1|19553.1|19563.1|19548.1|19578.1|19563.1|19538.1|19523.1|284
1600437300000|2020-09-18 13:55:00|19558.1|19543.1|19573.1|19558.1|19578.1|19563.1|19553.1|19538.1|133
1600437600000|2020-09-18 14:00:00|19578.1|19563.1|19593.1|19578.1|19598.1|19583.1|19568.1|19553.1|206
1600437900000|2020-09-18 14:05:00|19598.1|19583.1|19593.1|19578.1|19598.1|19583.1|19573.1|19558.1|175
1600438200000|2020-09-18 14:10:00|19597.1|19582.1|19587.1|19572.1|19597.1|19582.1|19572.1|19557.1|221
1600438500000|2020-09-18 14:15:00|19592.1|19577.1|19587.1|19572.1|19602.1|19587.1|19582.1|19567.1|118
1600438800000|2020-09-18 14:20:00|19582.1|19567.1|19582.1|19567.1|19587.1|19572.1|19562.1|19547.1|123
1600439100000|2020-09-18 14:25:00|19577.1|19562.1|19577.1|19562.1|19587.1|19572.1|19562.1|19547.1|122
1600439400000|2020-09-18 14:30:00|19592.1|19577.1|19562.1|19547.1|19592.1|19577.1|19557.1|19542.1|190
1600439700000|2020-09-18 14:35:00|19552.1|19537.1|19557.1|19542.1|19562.1|19547.1|19537.1|19522.1|301
1600440000000|2020-09-18 14:40:00|19552.1|19537.1|19562.1|19547.1|19562.1|19547.1|19537.1|19522.1|178
1600440300000|2020-09-18 14:45:00|19557.1|19542.1|19562.1|19547.1|19562.1|19547.1|19537.1|19522.1|148
1600440600000|2020-09-18 14:50:00|19552.1|19537.1|19522.1|19507.1|19557.1|19542.1|19517.1|19502.1|481
1600440900000|2020-09-18 14:55:00|19527.1|19512.1|19517.1|19502.1|19527.1|19512.1|19517.1|19502.1|169
1600441200000|2020-09-18 15:00:00|19527.1|19512.1|19557.1|19542.1|19557.1|19542.1|19517.1|19502.1|207
1600441500000|2020-09-18 15:05:00|19562.1|19547.1|19592.1|19577.1|19597.1|19582.1|19552.1|19537.1|225
1600441800000|2020-09-18 15:10:00|19587.1|19572.1|19587.1|19572.1|19597.1|19582.1|19577.1|19562.1|257
1600442100000|2020-09-18 15:15:00|19592.1|19577.1|19562.1|19547.1|19597.1|19582.1|19562.1|19547.1|191
1600442400000|2020-09-18 15:20:00|19567.1|19552.1|19562.1|19547.1|19582.1|19567.1|19562.1|19547.1|246
1600442700000|2020-09-18 15:25:00|19557.1|19542.1|19572.1|19557.1|19582.1|19567.1|19557.1|19542.1|273
1600443000000|2020-09-18 15:30:00|19550.8|19535.8|19505.8|19490.8|19565.8|19550.8|19500.8|19485.8|388
1600443300000|2020-09-18 15:35:00|19510.8|19495.8|19530.8|19515.8|19530.8|19515.8|19490.8|19475.8|497
1600443600000|2020-09-18 15:40:00|19520.8|19505.8|19500.8|19485.8|19525.8|19510.8|19500.8|19485.8|136
1600443900000|2020-09-18 15:45:00|19510.8|19495.8|19525.8|19510.8|19525.8|19510.8|19505.8|19490.8|229
1600444200000|2020-09-18 15:50:00|19530.8|19515.8|19510.8|19485.8|19535.8|19515.8|19510.8|19485.8|132
1600444500000|2020-09-18 15:55:00|19505.8|19480.8|19515.8|19495.8|19515.8|19495.8|19500.8|19480.8|215
1600444800000|2020-09-18 16:00:00|19510.8|19490.8|19505.8|19485.8|19525.8|19500.8|19500.8|19480.8|92
1600445100000|2020-09-18 16:05:00|19510.8|19480.8|19515.8|19495.8|19525.8|19505.8|19505.8|19480.8|36
1600445400000|2020-09-18 16:10:00|19510.8|19490.8|19515.8|19490.8|19520.8|19500.8|19505.8|19480.8|26
1600445700000|2020-09-18 16:15:00|19510.8|19485.8|19500.8|19475.8|19510.8|19485.8|19500.8|19475.8|28
1600446000000|2020-09-18 16:20:00|19495.8|19470.8|19495.8|19470.8|19500.8|19480.8|19490.8|19470.8|35
1600446300000|2020-09-18 16:25:00|19490.8|19475.8|19500.8|19475.8|19505.8|19485.8|19490.8|19470.8|6
1600446600000|2020-09-18 16:30:00|19495.8|19470.8|19480.8|19455.8|19500.8|19470.8|19475.8|19455.8|19
1600446900000|2020-09-18 16:35:00|19475.8|19450.8|19465.8|19440.8|19480.8|19450.8|19460.8|19440.8|19
1600447200000|2020-09-18 16:40:00|19460.8|19445.8|19450.8|19425.8|19465.8|19445.8|19445.8|19420.8|44
1600447500000|2020-09-18 16:45:00|19445.8|19430.8|19450.8|19430.8|19455.8|19435.8|19445.8|19420.8|2
1600447800000|2020-09-18 16:50:00|19445.8|19425.8|19445.8|19420.8|19455.8|19435.8|19440.8|19420.8|9
1600448100000|2020-09-18 16:55:00|19440.8|19425.8|19450.8|19425.8|19450.8|19430.8|19440.8|19420.8|8
1600448400000|2020-09-18 17:00:00|19445.8|19420.8|19445.8|19425.8|19450.8|19430.8|19435.8|19415.8|19
1600448700000|2020-09-18 17:05:00|19440.8|19420.8|19450.8|19425.8|19465.8|19440.8|19440.8|19415.8|84
1600449000000|2020-09-18 17:10:00|19445.8|19430.8|19465.8|19440.8|19465.8|19445.8|19445.8|19425.8|8
1600449300000|2020-09-18 17:15:00|19460.8|19435.8|19430.8|19405.8|19460.8|19440.8|19420.8|19400.8|35
1600449600000|2020-09-18 17:20:00|19435.8|19410.8|19425.8|19400.8|19435.8|19415.8|19420.8|19400.8|27
1600449900000|2020-09-18 17:25:00|19430.8|19405.8|19395.8|19375.8|19430.8|19410.8|19395.8|19375.8|70
1600450200000|2020-09-18 17:30:00|19390.8|19370.8|19400.8|19375.8|19400.8|19375.8|19360.8|19340.8|108
1600450500000|2020-09-18 17:35:00|19395.8|19370.8|19395.8|19370.8|19400.8|19375.8|19375.8|19350.8|33
1600450800000|2020-09-18 17:40:00|19390.8|19365.8|19400.8|19375.8|19400.8|19380.8|19385.8|19365.8|4
1600451100000|2020-09-18 17:45:00|19395.8|19370.8|19415.8|19390.8|19420.8|19400.8|19395.8|19370.8|20
1600451400000|2020-09-18 17:50:00|19410.8|19385.8|19425.8|19400.8|19425.8|19400.8|19405.8|19380.8|18
1600451700000|2020-09-18 17:55:00|19420.8|19405.8|19450.8|19425.8|19455.8|19430.8|19420.8|19400.8|26
1600452000000|2020-09-18 18:00:00|19445.8|19420.8|19440.8|19415.8|19445.8|19425.8|19435.8|19415.8|36
1600452300000|2020-09-18 18:05:00|19445.8|19420.8|19450.8|19430.8|19450.8|19430.8|19445.8|19420.8|5
1600452600000|2020-09-18 18:10:00|19455.8|19435.8|19460.8|19435.8|19465.8|19440.8|19455.8|19435.8|19
1600452900000|2020-09-18 18:15:00|19455.8|19440.8|19450.8|19430.8|19465.8|19440.8|19450.8|19430.8|12
1600453200000|2020-09-18 18:20:00|19455.8|19435.8|19480.8|19460.8|19480.8|19460.8|19450.8|19430.8|44
1600453500000|2020-09-18 18:25:00|19485.8|19465.8|19480.8|19465.8|19490.8|19470.8|19480.8|19460.8|28
1600453800000|2020-09-18 18:30:00|19475.8|19460.8|19475.8|19460.8|19475.8|19460.8|19475.8|19460.8|5
1600454100000|2020-09-18 18:35:00|||||||||3
1600454400000|2020-09-18 18:40:00|19485.8|19470.8|19475.8|19460.8|19485.8|19470.8|19475.8|19460.8|4
1600454700000|2020-09-18 18:45:00|||||||||3
1600455000000|2020-09-18 18:50:00|19480.8|19465.8|19480.8|19465.8|19480.8|19465.8|19480.8|19465.8|4
1600455300000|2020-09-18 18:55:00|||||||||1
1600455600000|2020-09-18 19:00:00|19490.8|19475.8|19505.8|19490.8|19505.8|19490.8|19490.8|19475.8|2
1600455900000|2020-09-18 19:05:00|19500.8|19485.8|19505.8|19490.8|19505.8|19490.8|19500.8|19485.8|4
1600456200000|2020-09-18 19:10:00|19510.8|19495.8|19510.8|19495.8|19510.8|19495.8|19510.8|19495.8|6
1600456500000|2020-09-18 19:15:00|19505.8|19490.8|19505.8|19490.8|19505.8|19490.8|19505.8|19490.8|17
1600456800000|2020-09-18 19:20:00|19500.8|19485.8|19505.8|19490.8|19505.8|19490.8|19495.8|19480.8|32
1600457100000|2020-09-18 19:25:00|19510.8|19495.8|19505.8|19490.8|19510.8|19495.8|19505.8|19490.8|8
1600457400000|2020-09-18 19:30:00|19515.8|19500.8|19500.8|19485.8|19520.8|19505.8|19500.8|19485.8|43
1600457700000|2020-09-18 19:35:00|19495.8|19480.8|19495.8|19480.8|19495.8|19480.8|19490.8|19475.8|13
1600458000000|2020-09-18 19:40:00|19505.8|19490.8|19495.8|19480.8|19505.8|19490.8|19495.8|19480.8|18
1600458300000|2020-09-18 19:45:00|19500.8|19485.8|19500.8|19485.8|19500.8|19485.8|19500.8|19485.8|4
1600458600000|2020-09-18 19:50:00|19495.8|19480.8|19495.8|19480.8|19495.8|19480.8|19490.8|19475.8|11
1600458900000|2020-09-18 19:55:00|19490.8|19475.8|19485.8|19470.8|19490.8|19475.8|19485.8|19470.8|22
1600459200000|2020-09-18 20:00:00|19491.2|19451.2|19493.4|19453.4|19503.5|19463.5|19481.6|19441.6|0
1600459500000|2020-09-18 20:05:00|19493.6|19453.6|19531.6|19491.6|19541.9|19501.9|19493.4|19453.4|0
1600459800000|2020-09-18 20:10:00|19533|19493|19551.2|19511.2|19552.2|19512.2|19525.4|19485.4|0
1600460100000|2020-09-18 20:15:00|19549.2|19509.2|19546.7|19506.7|19549.7|19509.7|19546.3|19506.3|0
1600460400000|2020-09-18 20:20:00|19545.8|19505.8|19544.8|19504.8|19546.3|19506.3|19544.8|19504.8|0
1600460700000|2020-09-18 20:25:00|19544.3|19504.3|19544.3|19504.3|19544.8|19504.8|19543.3|19503.3|0
1600461000000|2020-09-18 20:30:00|19543.5|19503.5|19542.1|19502.1|19552.2|19512.2|19536.2|19496.2|0
1600461300000|2020-09-18 20:35:00|19542.3|19502.3|19543.1|19503.1|19545|19505|19537.4|19497.4|0
1600461600000|2020-09-18 20:40:00|19542.1|19502.1|19548|19508|19552.2|19512.2|19540.3|19500.3|0
1600461900000|2020-09-18 20:45:00|19547.7|19507.7|19543.3|19503.3|19548|19508|19536.2|19496.2|0
1600462200000|2020-09-18 20:50:00|19543.1|19503.1|19544.8|19504.8|19546.3|19506.3|19540.3|19500.3|0
1600462500000|2020-09-18 20:55:00|19543.3|19503.3|19550.7|19510.7|19553.4|19513.4|19542.1|19502.1|0
1600639200000|2020-09-20 22:00:00|19439.6|19399.6|19372.1|19332.1|19447.8|19407.8|19366.2|19326.2|0
1600639500000|2020-09-20 22:05:00|19372.2|19332.2|19336.4|19296.4|19382.2|19342.2|19336.4|19296.4|0
1600639800000|2020-09-20 22:10:00|19336.5|19296.5|19328.5|19288.5|19344.7|19304.7|19320.9|19280.9|0
1600640100000|2020-09-20 22:15:00|19328.6|19288.6|19345.7|19305.7|19354.5|19314.5|19321.5|19281.5|0
1600640400000|2020-09-20 22:20:00|19345.2|19305.2|19332.7|19292.7|19351.6|19311.6|19317.9|19277.9|0
1600640700000|2020-09-20 22:25:00|19332.2|19292.2|19339.8|19299.8|19339.8|19299.8|19319.6|19279.6|0
1600641000000|2020-09-20 22:30:00|19340.3|19300.3|19374.2|19334.2|19374.2|19334.2|19340.3|19300.3|0
1600641300000|2020-09-20 22:35:00|19373.7|19333.7|19368.3|19328.3|19374.2|19334.2|19365.3|19325.3|0
1600641600000|2020-09-20 22:40:00|19368.5|19328.5|19360.1|19320.1|19377.8|19337.8|19360.1|19320.1|0
1600641900000|2020-09-20 22:45:00|19359.9|19319.9|19388.4|19348.4|19396.7|19356.7|19357.7|19317.7|0
1600642200000|2020-09-20 22:50:00|19388.7|19348.7|19394.3|19354.3|19400.2|19360.2|19386.1|19346.1|0
1600642500000|2020-09-20 22:55:00|19395.1|19355.1|19421.4|19381.4|19421.4|19381.4|19393.1|19353.1|0
1600642800000|2020-09-20 23:00:00|19421.7|19381.7|19431|19391|19436.9|19396.9|19421.7|19381.7|0
1600643100000|2020-09-20 23:05:00|19430.7|19390.7|19420.9|19380.9|19432.7|19392.7|19416.7|19376.7|0
1600643400000|2020-09-20 23:10:00|19420.8|19380.8|19429.7|19389.7|19431|19391|19412.1|19372.1|0
1600643700000|2020-09-20 23:15:00|19429.9|19389.9|19427.4|19387.4|19439.8|19399.8|19425.1|19385.1|0
1600644000000|2020-09-20 23:20:00|19427.5|19387.5|19418|19378|19428.6|19388.6|19416.7|19376.7|0
1600644300000|2020-09-20 23:25:00|19417.7|19377.7|19416.7|19376.7|19418|19378|19412.1|19372.1|0
1600644600000|2020-09-20 23:30:00|19416.8|19376.8|19429.7|19389.7|19429.7|19389.7|19409.1|19369.1|0
1600644900000|2020-09-20 23:35:00|19430|19390|19458|19418|19463.9|19423.9|19428.6|19388.6|0
1600645200000|2020-09-20 23:40:00|19457.8|19417.8|19457.6|19417.6|19467.1|19427.1|19455.1|19415.1|0
1600645500000|2020-09-20 23:45:00|19457.7|19417.7|19478.8|19438.8|19481.8|19441.8|19457.7|19417.7|0
1600645800000|2020-09-20 23:50:00|19478.6|19438.6|19462.6|19422.6|19478.6|19438.6|19462.6|19422.6|0
1600646100000|2020-09-20 23:55:00|19462.7|19422.7|19447.9|19407.9|19465.5|19425.5|19447.9|19407.9|0
1600646400000|2020-09-21 00:00:00|19447.6|19407.6|19457.9|19417.9|19462.6|19422.6|19446.6|19406.6|0
1600646700000|2020-09-21 00:05:00|19457.7|19417.7|19447.9|19407.9|19457.7|19417.7|19437.8|19397.8|0
1600647000000|2020-09-21 00:10:00|19447.6|19407.6|19466.2|19426.2|19466.8|19426.8|19446.6|19406.6|0
1600647300000|2020-09-21 00:15:00|19466.1|19426.1|19510.9|19470.9|19521.8|19481.8|19465.1|19425.1|0
1600647600000|2020-09-21 00:20:00|19510.8|19470.8|19510.3|19470.3|19516.5|19476.5|19510.2|19470.2|0
1600647900000|2020-09-21 00:25:00|19510.5|19470.5|19516.2|19476.2|19522.1|19482.1|19510.5|19470.5|0
1600648200000|2020-09-21 00:30:00|19516.3|19476.3|19513.9|19473.9|19519.8|19479.8|19498.4|19458.4|0
1600648500000|2020-09-21 00:35:00|19513.8|19473.8|19514.3|19474.3|19520.1|19480.1|19513.4|19473.4|0
1600648800000|2020-09-21 00:40:00|19514.2|19474.2|19508|19468|19514.4|19474.4|19507.8|19467.8|0
1600649100000|2020-09-21 00:45:00|19508.1|19468.1|19502.5|19462.5|19514.7|19474.7|19502.1|19462.1|0
1600649400000|2020-09-21 00:50:00|19502.6|19462.6|19502.6|19462.6|19514.7|19474.7|19496.8|19456.8|0
1600649700000|2020-09-21 00:55:00|19502.7|19462.7|19503.1|19463.1|19514.6|19474.6|19497.6|19457.6|0
1600650000000|2020-09-21 01:00:00|19503.2|19463.2|19497.7|19457.7|19509.1|19469.1|19488.4|19448.4|0
1600650300000|2020-09-21 01:05:00|19497.8|19457.8|19486.6|19446.6|19503.6|19463.6|19486.2|19446.2|0
1600650600000|2020-09-21 01:10:00|19488.5|19448.5|19479.6|19439.6|19492.1|19452.1|19470.3|19430.3|0
1600650900000|2020-09-21 01:15:00|19479.5|19439.5|19503.2|19463.2|19508.5|19468.5|19479.5|19439.5|0
1600651200000|2020-09-21 01:20:00|19503.1|19463.1|19521.1|19481.1|19532.6|19492.6|19502.7|19462.7|0
1600651500000|2020-09-21 01:25:00|19521.2|19481.2|19521.2|19481.2|19524.1|19484.1|19515.2|19475.2|0
1600651800000|2020-09-21 01:30:00|19521.3|19481.3|19525.7|19485.7|19532.9|19492.9|19510|19470|0
1600652100000|2020-09-21 01:35:00|19525.8|19485.8|19514.6|19474.6|19526.4|19486.4|19514.6|19474.6|0
1600652400000|2020-09-21 01:40:00|19514.7|19474.7|19509.3|19469.3|19520.8|19480.8|19509|19469|0
1600652700000|2020-09-21 01:45:00|19509.5|19469.5|19497.8|19457.8|19515|19475|19497.8|19457.8|0
1600653000000|2020-09-21 01:50:00|19497.7|19457.7|19482.6|19442.6|19497.7|19457.7|19473.2|19433.2|0
1600653300000|2020-09-21 01:55:00|19482.5|19442.5|19455.3|19415.3|19485.3|19445.3|19454.5|19414.5|0
1600653600000|2020-09-21 02:00:00|19455.5|19415.5|19467.5|19427.5|19472.9|19432.9|19449.4|19409.4|0
1600653900000|2020-09-21 02:05:00|19467.4|19427.4|19467.6|19427.6|19473.4|19433.4|19458.9|19418.9|0
1600654200000|2020-09-21 02:10:00|19467.7|19427.7|19461.9|19421.9|19474|19434|19461.6|19421.6|0
1600654500000|2020-09-21 02:15:00|19461.8|19421.8|19467.8|19427.8|19479.2|19439.2|19456.5|19416.5|0
1600654800000|2020-09-21 02:20:00|19467.7|19427.7|19467.6|19427.6|19479.3|19439.3|19461.4|19421.4|0
1600655100000|2020-09-21 02:25:00|19467.5|19427.5|19473.5|19433.5|19473.7|19433.7|19458.6|19418.6|0
1600655400000|2020-09-21 02:30:00|19473.4|19433.4|19491.3|19451.3|19494.7|19454.7|19473.4|19433.4|0
1600655700000|2020-09-21 02:35:00|19491.2|19451.2|19485.7|19445.7|19497.3|19457.3|19479.9|19439.9|0
1600656000000|2020-09-21 02:40:00|19485.6|19445.6|19488.9|19448.9|19491.6|19451.6|19479.4|19439.4|0
1600656300000|2020-09-21 02:45:00|19488.8|19448.8|19485.5|19445.5|19497.5|19457.5|19479.3|19439.3|0
1600656600000|2020-09-21 02:50:00|19487.5|19447.5|19500.2|19460.2|19502.9|19462.9|19487.5|19447.5|0
1600656900000|2020-09-21 02:55:00|19500.1|19460.1|19489.6|19449.6|19500.1|19460.1|19485.2|19445.2|0
1600657200000|2020-09-21 03:00:00|19490|19450|19465.7|19425.7|19490.1|19450.1|19459.6|19419.6|0
1600657500000|2020-09-21 03:05:00|19465.5|19425.5|19465.8|19425.8|19471.5|19431.5|19462.8|19422.8|0
1600657800000|2020-09-21 03:10:00|19465.7|19425.7|19475.2|19435.2|19477.2|19437.2|19465.4|19425.4|0
1600658100000|2020-09-21 03:15:00|19475.1|19435.1|19444.7|19404.7|19475.3|19435.3|19444.5|19404.5|0
1600658400000|2020-09-21 03:20:00|19444.9|19404.9|19457|19417|19462.5|19422.5|19444.9|19404.9|0
1600658700000|2020-09-21 03:25:00|19457.1|19417.1|19450.7|19410.7|19457.2|19417.2|19450.6|19410.6|0
1600659000000|2020-09-21 03:30:00|19450.6|19410.6|19457.1|19417.1|19457.3|19417.3|19444.8|19404.8|0
1600659300000|2020-09-21 03:35:00|19457|19417|19457.3|19417.3|19463|19423|19456.8|19416.8|0
1600659600000|2020-09-21 03:40:00|19457.2|19417.2|19453.2|19413.2|19462.2|19422.2|19450.5|19410.5|0
1600659900000|2020-09-21 03:45:00|19453.3|19413.3|19456.2|19416.2|19462.4|19422.4|19450.7|19410.7|0
1600660200000|2020-09-21 03:50:00|19456.1|19416.1|19467.8|19427.8|19468|19428|19450.2|19410.2|0
1600660500000|2020-09-21 03:55:00|19467.7|19427.7|19467.5|19427.5|19468|19428|19461.9|19421.9|0
1600660800000|2020-09-21 04:00:00|19467.3|19427.3|19464.8|19424.8|19468.2|19428.2|19461.9|19421.9|0
1600661100000|2020-09-21 04:05:00|19464.9|19424.9|19473.2|19433.2|19473.6|19433.6|19461.7|19421.7|0
1600661400000|2020-09-21 04:10:00|19473.1|19433.1|19467.6|19427.6|19473.2|19433.2|19467.5|19427.5|0
1600661700000|2020-09-21 04:15:00|19465.6|19425.6|19467.6|19427.6|19468.3|19428.3|19461.9|19421.9|0
1600662000000|2020-09-21 04:20:00|19467.5|19427.5|19457.1|19417.1|19468|19428|19456.8|19416.8|0
1600662300000|2020-09-21 04:25:00|19457|19417|19459.3|19419.3|19459.5|19419.5|19450.8|19410.8|0
1600662600000|2020-09-21 04:30:00|19460.3|19420.3|19462.3|19422.3|19462.4|19422.4|19456.3|19416.3|0
1600662900000|2020-09-21 04:35:00|19462.4|19422.4|19462.4|19422.4|19462.6|19422.6|19456.6|19416.6|0
1600663200000|2020-09-21 04:40:00|19462.5|19422.5|19457|19417|19462.7|19422.7|19456.6|19416.6|0
1600663500000|2020-09-21 04:45:00|19456.8|19416.8|19445|19405|19457|19417|19445|19405|0
1600663800000|2020-09-21 04:50:00|19445.1|19405.1|19432.7|19392.7|19445.3|19405.3|19427.1|19387.1|0
1600664100000|2020-09-21 04:55:00|19432.8|19392.8|19432.5|19392.5|19433.2|19393.2|19426.8|19386.8|0
1600664400000|2020-09-21 05:00:00|19432.4|19392.4|19433.1|19393.1|19438.9|19398.9|19426.8|19386.8|0
1600664700000|2020-09-21 05:05:00|19433|19393|19439.2|19399.2|19439.4|19399.4|19432.8|19392.8|0
1600665000000|2020-09-21 05:10:00|19439.1|19399.1|19433.3|19393.3|19439.1|19399.1|19430.7|19390.7|0
1600665300000|2020-09-21 05:15:00|19433.2|19393.2|19432.6|19392.6|19439.2|19399.2|19427.6|19387.6|0
1600665600000|2020-09-21 05:20:00|19432.5|19392.5|19402|19362|19433.2|19393.2|19401.6|19361.6|0
1600665900000|2020-09-21 05:25:00|19401.9|19361.9|19396.3|19356.3|19402.5|19362.5|19391|19351|0
1600666200000|2020-09-21 05:30:00|19396.1|19356.1|19372.2|19332.2|19396.7|19356.7|19371.9|19331.9|0
1600666500000|2020-09-21 05:35:00|19372.5|19332.5|19366.8|19326.8|19378.4|19338.4|19358|19318|0
1600666800000|2020-09-21 05:40:00|19366.9|19326.9|19367.5|19327.5|19378.7|19338.7|19366.5|19326.5|0
1600667100000|2020-09-21 05:45:00|19368.5|19328.5|19372.3|19332.3|19381.7|19341.7|19368.5|19328.5|0
1600667400000|2020-09-21 05:50:00|19372.2|19332.2|19375.1|19335.1|19375.3|19335.3|19364|19324|0
1600667700000|2020-09-21 05:55:00|19373.2|19333.2|19385.8|19345.8|19391.4|19351.4|19366.8|19326.8|0
1600668000000|2020-09-21 06:00:00|19387.8|19347.8|19385.8|19370.8|19405.8|19390.8|19365.7|19325.7|48
1600668300000|2020-09-21 06:05:00|19380.8|19365.8|19375.8|19360.8|19395.8|19380.8|19365.8|19350.8|41
1600668600000|2020-09-21 06:10:00|19385.8|19370.8|19380.8|19365.8|19390.8|19375.8|19375.8|19360.8|11
1600668900000|2020-09-21 06:15:00|19395.8|19380.8|19390.8|19375.8|19395.8|19380.8|19385.8|19370.8|10
1600669200000|2020-09-21 06:20:00|19385.8|19370.8|19375.8|19360.8|19385.8|19370.8|19370.8|19355.8|17
1600669500000|2020-09-21 06:25:00|19365.8|19350.8|19365.8|19350.8|19365.8|19350.8|19355.8|19340.8|21
1600669800000|2020-09-21 06:30:00|19370.8|19355.8|19370.8|19355.8|19380.8|19365.8|19365.8|19350.8|12
1600670100000|2020-09-21 06:35:00|19365.8|19350.8|19370.8|19355.8|19370.8|19355.8|19360.8|19345.8|13
1600670400000|2020-09-21 06:40:00|19375.8|19360.8|19385.8|19370.8|19385.8|19370.8|19365.8|19350.8|26
1600670700000|2020-09-21 06:45:00|19390.8|19375.8|19390.8|19375.8|19390.8|19375.8|19390.8|19375.8|7
1600671000000|2020-09-21 06:50:00|19395.8|19380.8|19395.8|19380.8|19400.8|19385.8|19395.8|19380.8|11
1600671300000|2020-09-21 06:55:00|19390.8|19375.8|19410.8|19395.8|19415.8|19400.8|19380.8|19365.8|52
1600671600000|2020-09-21 07:00:00|19405.8|19390.8|19420.8|19405.8|19440.8|19425.8|19370.8|19355.8|753
1600671900000|2020-09-21 07:05:00|19425.8|19410.8|19370.8|19355.8|19440.8|19425.8|19370.8|19355.8|589
1600672200000|2020-09-21 07:10:00|19360.8|19345.8|19345.8|19330.8|19380.8|19365.8|19325.8|19310.8|627
1600672500000|2020-09-21 07:15:00|19340.8|19325.8|19355.8|19340.8|19360.8|19345.8|19310.8|19295.8|616
1600672800000|2020-09-21 07:20:00|19360.8|19345.8|19265.8|19250.8|19360.8|19345.8|19265.8|19250.8|525
1600673100000|2020-09-21 07:25:00|19260.8|19245.8|19290.8|19275.8|19295.8|19280.8|19255.8|19240.8|443
1600673400000|2020-09-21 07:30:00|19295.8|19280.8|19195.8|19180.8|19295.8|19280.8|19180.8|19165.8|723
1600673700000|2020-09-21 07:35:00|19190.8|19175.8|19160.8|19145.8|19190.8|19175.8|19145.8|19130.8|491
1600674000000|2020-09-21 07:40:00|19165.5|19150.5|19175.5|19160.5|19185.5|19170.5|19155.5|19140.5|330
1600674300000|2020-09-21 07:45:00|19170.5|19155.5|19160.5|19145.5|19175.5|19160.5|19155.5|19140.5|346
1600674600000|2020-09-21 07:50:00|19165.5|19150.5|19100.5|19085.5|19165.5|19150.5|19090.5|19075.5|546
1600674900000|2020-09-21 07:55:00|19095.5|19080.5|19150.5|19135.5|19165.5|19150.5|19090.5|19075.5|476
1600675200000|2020-09-21 08:00:00|19145.5|19130.5|19135.5|19120.5|19160.5|19145.5|19110.5|19095.5|351
1600675500000|2020-09-21 08:05:00|19140.5|19125.5|19090.5|19075.5|19140.5|19125.5|19085.5|19070.5|343
1600675800000|2020-09-21 08:10:00|19085.5|19070.5|19055.5|19040.5|19095.5|19080.5|19050.5|19035.5|373
1600676100000|2020-09-21 08:15:00|19050.5|19035.5|19060.5|19045.5|19065.5|19050.5|19050.5|19035.5|215
1600676400000|2020-09-21 08:20:00|19065.5|19050.5|19040.5|19025.5|19065.5|19050.5|19030.5|19015.5|281
1600676700000|2020-09-21 08:25:00|19035.5|19020.5|19045.5|19030.5|19055.5|19040.5|19015.5|19000.5|278
1600677000000|2020-09-21 08:30:00|19040.5|19025.5|19040.5|19025.5|19055.5|19040.5|19020.5|19005.5|316
1600677300000|2020-09-21 08:35:00|19045.5|19030.5|19020.5|19005.5|19045.5|19030.5|19015.5|19000.5|196
1600677600000|2020-09-21 08:40:00|19015.5|19000.5|18980.5|18965.5|19030.5|19015.5|18955.5|18940.5|558
1600677900000|2020-09-21 08:45:00|18975.5|18960.5|18960.5|18945.5|18975.5|18960.5|18930.5|18915.5|476
1600678200000|2020-09-21 08:50:00|18965.5|18950.5|18955.5|18940.5|18970.5|18955.5|18940.5|18925.5|361
1600678500000|2020-09-21 08:55:00|18950.5|18935.5|18945.5|18930.5|18960.5|18945.5|18940.5|18925.5|201
1600678800000|2020-09-21 09:00:00|18950.5|18935.5|18965.5|18950.5|18965.5|18950.5|18930.5|18915.5|228
1600679100000|2020-09-21 09:05:00|18960.5|18945.5|19000.5|18985.5|19005.5|18990.5|18960.5|18945.5|440
1600679400000|2020-09-21 09:10:00|19005.5|18990.5|19030.5|19015.5|19045.5|19030.5|18995.5|18980.5|351
1600679700000|2020-09-21 09:15:00|19035.5|19020.5|19045.5|19030.5|19045.5|19030.5|19010.5|18995.5|241
1600680000000|2020-09-21 09:20:00|19040.5|19025.5|19010.5|18995.5|19045.5|19030.5|19010.5|18995.5|285
1600680300000|2020-09-21 09:25:00|19015.5|19000.5|18985.5|18970.5|19015.5|19000.5|18980.5|18965.5|250
1600680600000|2020-09-21 09:30:00|18980.5|18965.5|18945.5|18930.5|18980.5|18965.5|18935.5|18920.5|288
1600680900000|2020-09-21 09:35:00|18940.5|18925.5|18935.5|18920.5|18960.5|18945.5|18930.5|18915.5|156
1600681200000|2020-09-21 09:40:00|18940.5|18925.5|18925.5|18910.5|18945.5|18930.5|18920.5|18905.5|139
1600681500000|2020-09-21 09:45:00|18930.5|18915.5|18915.5|18900.5|18930.5|18915.5|18895.5|18880.5|249
1600681800000|2020-09-21 09:50:00|18910.5|18895.5|18915.5|18900.5|18925.5|18910.5|18890.5|18875.5|323
1600682100000|2020-09-21 09:55:00|18910.5|18895.5|18900.5|18885.5|18910.5|18895.5|18885.5|18870.5|269
1600682400000|2020-09-21 10:00:00|18895.5|18880.5|18910.5|18895.5|18910.5|18895.5|18880.5|18865.5|388
1600682700000|2020-09-21 10:05:00|18905.5|18890.5|18895.5|18880.5|18905.5|18890.5|18885.5|18870.5|286
1600683000000|2020-09-21 10:10:00|18885.5|18870.5|18875.5|18860.5|18885.5|18870.5|18870.5|18855.5|209
1600683300000|2020-09-21 10:15:00|18870.5|18855.5|18865.5|18850.5|18880.5|18865.5|18835.5|18820.5|495
1600683600000|2020-09-21 10:20:00|18860.5|18845.5|18880.5|18865.5|18880.5|18865.5|18850.5|18835.5|271
1600683900000|2020-09-21 10:25:00|18885.5|18870.5|18875.5|18860.5|18885.5|18870.5|18865.5|18850.5|198
1600684200000|2020-09-21 10:30:00|18870.5|18855.5|18915.5|18900.5|18915.5|18900.5|18870.5|18855.5|179
1600684500000|2020-09-21 10:35:00|18910.5|18895.5|18910.5|18895.5|19020.5|19005.5|18905.5|18890.5|282
1600684800000|2020-09-21 10:40:00|18905.5|18890.5|18885.5|18870.5|18905.5|18890.5|18870.5|18855.5|216
1600685100000|2020-09-21 10:45:00|18880.5|18865.5|18895.5|18880.5|18895.5|18880.5|18880.5|18865.5|151
1600685400000|2020-09-21 10:50:00|18885.5|18870.5|18900.5|18885.5|18905.5|18890.5|18880.5|18865.5|202
1600685700000|2020-09-21 10:55:00|18895.5|18880.5|18895.5|18880.5|18900.5|18885.5|18880.5|18865.5|129
1600686000000|2020-09-21 11:00:00|18900.5|18885.5|18895.5|18880.5|18920.5|18905.5|18895.5|18880.5|205
1600686300000|2020-09-21 11:05:00|18900.5|18885.5|18890.5|18875.5|18910.5|18895.5|18890.5|18875.5|151
1600686600000|2020-09-21 11:10:00|18895.5|18880.5|18925.5|18910.5|18925.5|18910.5|18890.5|18875.5|79
1600686900000|2020-09-21 11:15:00|18920.5|18905.5|18910.5|18895.5|18925.5|18910.5|18900.5|18885.5|125
1600687200000|2020-09-21 11:20:00|18915.5|18900.5|18905.5|18890.5|18925.5|18910.5|18905.5|18890.5|94
1600687500000|2020-09-21 11:25:00|18910.5|18895.5|18880.5|18865.5|18910.5|18895.5|18875.5|18860.5|116
1600687800000|2020-09-21 11:30:00|18875.5|18860.5|18870.5|18855.5|18885.5|18870.5|18860.5|18845.5|187
1600688100000|2020-09-21 11:35:00|18875.5|18860.5|18890.5|18875.5|18895.5|18880.5|18875.5|18860.5|146
1600688400000|2020-09-21 11:40:00|18893.9|18878.9|18908.9|18893.9|18918.9|18903.9|18883.9|18868.9|146
1600688700000|2020-09-21 11:45:00|18913.9|18898.9|18928.9|18913.9|18928.9|18913.9|18908.9|18893.9|174
1600689000000|2020-09-21 11:50:00|18933.9|18918.9|18958.9|18943.9|18963.9|18948.9|18933.9|18918.9|169
1600689300000|2020-09-21 11:55:00|18953.9|18938.9|18973.9|18958.9|18978.9|18963.9|18953.9|18938.9|181
1600689600000|2020-09-21 12:00:00|18968.9|18953.9|18953.9|18938.9|18968.9|18953.9|18948.9|18933.9|156
1600689900000|2020-09-21 12:05:00|18958.9|18943.9|18928.9|18913.9|18963.9|18948.9|18928.9|18913.9|254
1600690200000|2020-09-21 12:10:00|18933.9|18918.9|18918.9|18903.9|18938.9|18923.9|18908.9|18893.9|212
1600690500000|2020-09-21 12:15:00|18923.9|18908.9|18963.9|18948.9|18978.9|18963.9|18923.9|18908.9|235
1600690800000|2020-09-21 12:20:00|18958.9|18943.9|18918.9|18903.9|18958.9|18943.9|18918.9|18903.9|126
1600691100000|2020-09-21 12:25:00|18923.9|18908.9|18903.9|18888.9|18943.9|18928.9|18903.9|18888.9|299
1600691400000|2020-09-21 12:30:00|18898.9|18883.9|18878.9|18863.9|18908.9|18893.9|18878.9|18863.9|181
1600691700000|2020-09-21 12:35:00|18883.9|18868.9|18913.9|18898.9|18923.9|18908.9|18878.9|18863.9|121
1600692000000|2020-09-21 12:40:00|18908.9|18893.9|18868.9|18853.9|18913.9|18898.9|18863.9|18848.9|226
1600692300000|2020-09-21 12:45:00|18873.9|18858.9|18888.9|18873.9|18893.9|18878.9|18873.9|18858.9|133
1600692600000|2020-09-21 12:50:00|18883.9|18868.9|18898.9|18883.9|18903.9|18888.9|18878.9|18863.9|145
1600692900000|2020-09-21 12:55:00|18903.9|18888.9|18918.9|18903.9|18923.9|18908.9|18903.9|18888.9|111
1600693200000|2020-09-21 13:00:00|18913.9|18898.9|18953.9|18938.9|18953.9|18938.9|18903.9|18888.9|431
1600693500000|2020-09-21 13:05:00|18948.9|18933.9|18898.9|18883.9|18948.9|18933.9|18898.9|18883.9|185
1600693800000|2020-09-21 13:10:00|18903.9|18888.9|18963.9|18948.9|18968.9|18953.9|18903.9|18888.9|218
1600694100000|2020-09-21 13:15:00|18958.9|18943.9|18968.9|18953.9|18978.9|18963.9|18953.9|18938.9|233
1600694400000|2020-09-21 13:20:00|18973.9|18958.9|18938.9|18923.9|18973.9|18958.9|18938.9|18923.9|173
1600694700000|2020-09-21 13:25:00|18943.9|18928.9|18963.9|18948.9|18973.9|18958.9|18938.9|18923.9|254
1600695000000|2020-09-21 13:30:00|18958.9|18943.9|18948.9|18933.9|18973.9|18958.9|18943.9|18928.9|439
1600695300000|2020-09-21 13:35:00|18953.9|18938.9|18928.9|18913.9|18953.9|18938.9|18913.9|18898.9|492
1600695600000|2020-09-21 13:40:00|18923.9|18908.9|18943.9|18928.9|18953.9|18938.9|18908.9|18893.9|534
1600695900000|2020-09-21 13:45:00|18948.9|18933.9|19003.9|18988.9|19013.9|18998.9|18933.9|18918.9|655
1600696200000|2020-09-21 13:50:00|18998.9|18983.9|19023.9|19008.9|19023.9|19008.9|18983.9|18968.9|522
1600696500000|2020-09-21 13:55:00|19028.9|19013.9|19013.9|18998.9|19033.9|19018.9|18983.9|18968.9|360
1600696800000|2020-09-21 14:00:00|19018.9|19003.9|18978.9|18963.9|19023.9|19008.9|18968.9|18953.9|508
1600697100000|2020-09-21 14:05:00|18983.9|18968.9|18953.9|18938.9|18983.9|18968.9|18948.9|18933.9|326
1600697400000|2020-09-21 14:10:00|18956.3|18941.3|18901.3|18886.3|18966.3|18951.3|18901.3|18886.3|442
1600697700000|2020-09-21 14:15:00|18896.3|18881.3|18891.3|18876.3|18916.3|18901.3|18876.3|18861.3|548
1600698000000|2020-09-21 14:20:00|18886.3|18871.3|18881.3|18866.3|18901.3|18886.3|18851.3|18836.3|455
1600698300000|2020-09-21 14:25:00|18876.3|18861.3|18866.3|18851.3|18881.3|18866.3|18851.3|18836.3|297
1600698600000|2020-09-21 14:30:00|18861.3|18846.3|18826.3|18811.3|18866.3|18851.3|18816.3|18801.3|477
1600698900000|2020-09-21 14:35:00|18821.3|18806.3|18796.3|18781.3|18821.3|18806.3|18791.3|18776.3|372
1600699200000|2020-09-21 14:40:00|18791.3|18776.3|18806.3|18791.3|18831.3|18816.3|18786.3|18771.3|483
1600699500000|2020-09-21 14:45:00|18801.3|18786.3|18831.3|18816.3|18841.3|18826.3|18791.3|18776.3|418
1600699800000|2020-09-21 14:50:00|18836.3|18821.3|18841.3|18826.3|18841.3|18826.3|18816.3|18801.3|309
1600700100000|2020-09-21 14:55:00|18836.3|18821.3|18846.3|18831.3|18851.3|18836.3|18836.3|18821.3|235
1600700400000|2020-09-21 15:00:00|18841.3|18826.3|18866.3|18851.3|18866.3|18851.3|18836.3|18821.3|343
1600700700000|2020-09-21 15:05:00|18861.3|18846.3|18881.3|18866.3|18886.3|18871.3|18861.3|18846.3|272
1600701000000|2020-09-21 15:10:00|18886.3|18871.3|18861.3|18846.3|18896.3|18881.3|18856.3|18841.3|293
1600701300000|2020-09-21 15:15:00|18856.3|18841.3|18816.3|18801.3|18856.3|18841.3|18811.3|18796.3|518
1600701600000|2020-09-21 15:20:00|18821.3|18806.3|18821.3|18806.3|18836.3|18821.3|18816.3|18801.3|307
1600701900000|2020-09-21 15:25:00|18816.3|18801.3|18801.3|18786.3|18826.3|18811.3|18781.3|18766.3|1157
1600702200000|2020-09-21 15:30:00|18806.3|18791.3|18806.3|18791.3|18846.3|18831.3|18791.3|18776.3|1170
1600702500000|2020-09-21 15:35:00|18816.3|18801.3|18831.3|18816.3|18851.3|18836.3|18796.3|18781.3|779
1600702800000|2020-09-21 15:40:00|18836.3|18821.3|18841.3|18826.3|18851.3|18836.3|18816.3|18801.3|142
1600703100000|2020-09-21 15:45:00|18836.3|18821.3|18861.3|18846.3|18866.3|18851.3|18831.3|18816.3|74
1600703400000|2020-09-21 15:50:00|18856.3|18836.3|18876.3|18856.3|18886.3|18861.3|18856.3|18831.3|91
1600703700000|2020-09-21 15:55:00|18871.3|18851.3|18881.3|18861.3|18886.3|18861.3|18861.3|18841.3|80
1600704000000|2020-09-21 16:00:00|18886.3|18856.3|18901.3|18881.3|18901.3|18881.3|18876.3|18856.3|67
1600704300000|2020-09-21 16:05:00|18896.3|18876.3|18921.3|18901.3|18926.3|18906.3|18896.3|18876.3|77
1600704600000|2020-09-21 16:10:00|18916.3|18896.3|18911.3|18886.3|18926.3|18901.3|18906.3|18886.3|71
1600704900000|2020-09-21 16:15:00|18906.3|18891.3|18911.3|18886.3|18916.3|18891.3|18906.3|18881.3|81
1600705200000|2020-09-21 16:20:00|18916.3|18891.3|18916.3|18891.3|18921.3|18896.3|18896.3|18871.3|73
1600705500000|2020-09-21 16:25:00|18911.3|18896.3|18921.3|18896.3|18936.3|18916.3|18911.3|18891.3|50
1600705800000|2020-09-21 16:30:00|18926.3|18901.3|18911.3|18886.3|18926.3|18901.3|18901.3|18881.3|10
1600706100000|2020-09-21 16:35:00|18916.3|18891.3|18931.3|18911.3|18936.3|18911.3|18916.3|18886.3|30
1600706400000|2020-09-21 16:40:00|18926.3|18906.3|18911.3|18891.3|18941.3|18921.3|18906.3|18886.3|75
1600706700000|2020-09-21 16:45:00|18916.3|18886.3|18891.3|18871.3|18916.3|18896.3|18881.3|18861.3|47
1600707000000|2020-09-21 16:50:00|18886.3|18866.3|18881.3|18856.3|18886.3|18871.3|18876.3|18851.3|43
1600707300000|2020-09-21 16:55:00|18876.3|18861.3|18876.3|18856.3|18886.3|18861.3|18866.3|18846.3|37
1600707600000|2020-09-21 17:00:00|18881.3|18861.3|18871.3|18846.3|18881.3|18861.3|18861.3|18836.3|26
1600707900000|2020-09-21 17:05:00|18870.3|18842.3|18881.3|18856.3|18881.3|18861.3|18866.3|18841.3|19
1600708200000|2020-09-21 17:10:00|18876.3|18861.3|18876.3|18851.3|18881.3|18861.3|18871.3|18851.3|70
1600708500000|2020-09-21 17:15:00|18881.3|18856.3|18881.3|18856.3|18886.3|18866.3|18876.3|18851.3|29
1600708800000|2020-09-21 17:20:00|18886.3|18861.3|18906.3|18881.3|18906.3|18886.3|18886.3|18861.3|19
1600709100000|2020-09-21 17:25:00|18901.3|18876.3|18911.3|18886.3|18911.3|18886.3|18896.3|18876.3|10
1600709400000|2020-09-21 17:30:00|18906.3|18881.3|18906.3|18886.3|18916.3|18891.3|18901.3|18881.3|13
1600709700000|2020-09-21 17:35:00|18911.3|18891.3|18926.3|18901.3|18926.3|18901.3|18911.3|18891.3|9
1600710000000|2020-09-21 17:40:00|18931.3|18906.3|18916.3|18891.3|18931.3|18906.3|18911.3|18891.3|18
1600710300000|2020-09-21 17:45:00|18911.3|18896.3|18926.3|18901.3|18931.3|18906.3|18911.3|18896.3|22
1600710600000|2020-09-21 17:50:00|18931.3|18906.3|18921.3|18901.3|18936.3|18911.3|18921.3|18901.3|15
1600710900000|2020-09-21 17:55:00|18916.3|18896.3|18931.3|18911.3|18936.3|18916.3|18916.3|18896.3|49
1600711200000|2020-09-21 18:00:00|18926.3|18906.3|18916.3|18896.3|18931.3|18911.3|18911.3|18891.3|90
1600711500000|2020-09-21 18:05:00|18911.3|18891.3|18891.3|18871.3|18916.3|18896.3|18886.3|18861.3|79
1600711800000|2020-09-21 18:10:00|18896.3|18876.3|18891.3|18866.3|18901.3|18876.3|18876.3|18856.3|49
1600712100000|2020-09-21 18:15:00|18896.3|18871.3|18891.3|18871.3|18906.3|18886.3|18886.3|18866.3|68
1600712400000|2020-09-21 18:20:00|18896.3|18876.3|18911.3|18886.3|18916.3|18896.3|18891.3|18871.3|52
1600712700000|2020-09-21 18:25:00|18906.3|18891.3|18916.3|18901.3|18926.3|18901.3|18906.3|18886.3|27
1600713000000|2020-09-21 18:30:00|18906.3|18891.3|18891.3|18876.3|18906.3|18891.3|18886.3|18871.3|77
1600713300000|2020-09-21 18:35:00|18886.3|18871.3|18891.3|18876.3|18891.3|18876.3|18886.3|18871.3|8
1600713600000|2020-09-21 18:40:00|18886.3|18871.3|18891.3|18876.3|18891.3|18876.3|18881.3|18866.3|12
1600713900000|2020-09-21 18:45:00|18886.3|18871.3|18876.3|18861.3|18886.3|18871.3|18876.3|18861.3|4
1600714200000|2020-09-21 18:50:00|18886.3|18871.3|18896.3|18881.3|18896.3|18881.3|18886.3|18871.3|2
1600714500000|2020-09-21 18:55:00|18906.3|18891.3|18921.3|18906.3|18931.3|18916.3|18906.3|18891.3|12
1600714800000|2020-09-21 19:00:00|18916.3|18901.3|18941.3|18926.3|18941.3|18926.3|18916.3|18901.3|6
1600715100000|2020-09-21 19:05:00|18936.3|18921.3|18946.3|18931.3|18951.3|18936.3|18936.3|18921.3|21
1600715400000|2020-09-21 19:10:00|18951.3|18936.3|18951.3|18936.3|18961.3|18946.3|18951.3|18936.3|31
1600715700000|2020-09-21 19:15:00|18961.3|18946.3|18966.3|18951.3|18976.3|18961.3|18956.3|18941.3|40
1600716000000|2020-09-21 19:20:00|18971.3|18956.3|18976.3|18961.3|18976.3|18961.3|18961.3|18946.3|72
1600716300000|2020-09-21 19:25:00|18981.3|18966.3|18976.3|18961.3|18981.3|18966.3|18971.3|18956.3|26
1600716600000|2020-09-21 19:30:00|18981.3|18966.3|18966.3|18951.3|18981.3|18966.3|18951.3|18936.3|43
1600716900000|2020-09-21 19:35:00|18976.3|18961.3|18976.3|18961.3|18991.3|18976.3|18966.3|18951.3|49
1600717200000|2020-09-21 19:40:00|18981.3|18966.3|18971.3|18956.3|18981.3|18966.3|18966.3|18951.3|25
1600717500000|2020-09-21 19:45:00|18966.3|18951.3|18946.3|18931.3|18966.3|18951.3|18946.3|18931.3|7
1600717800000|2020-09-21 19:50:00|18966.3|18951.3|18976.3|18961.3|18976.3|18961.3|18961.3|18946.3|21
1600718100000|2020-09-21 19:55:00|18981.3|18966.3|18971.3|18956.3|18986.3|18971.3|18971.3|18956.3|33
1600718400000|2020-09-21 20:00:00|19007.1|18967.1|19037.5|18997.5|19047.8|19007.8|19006.8|18966.8|0
1600718700000|2020-09-21 20:05:00|19037.7|18997.7|19026.1|18986.1|19051.8|19011.8|19024.4|18984.4|0
1600719000000|2020-09-21 20:10:00|19025.9|18985.9|19046|19006|19047.6|19007.6|19023.2|18983.2|0
1600719300000|2020-09-21 20:15:00|19045.7|19005.7|19046.2|19006.2|19050.2|19010.2|19044.8|19004.8|0
1600719600000|2020-09-21 20:20:00|19044.8|19004.8|19037.4|18997.4|19045.3|19005.3|19036.4|18996.4|0
1600719900000|2020-09-21 20:25:00|19038.4|18998.4|19036.4|18996.4|19038.9|18998.9|19033.9|18993.9|0
1600720200000|2020-09-21 20:30:00|19040.9|19000.9|19066.3|19026.3|19066.3|19026.3|19040.1|19000.1|0
1600720500000|2020-09-21 20:35:00|19066|19026|19064.5|19024.5|19067.5|19027.5|19061.6|19021.6|0
1600720800000|2020-09-21 20:40:00|19064.8|19024.8|19056.6|19016.6|19067.5|19027.5|19055.4|19015.4|0
1600721100000|2020-09-21 20:45:00|19056.4|19016.4|19057.2|19017.2|19060.2|19020.2|19053.7|19013.7|0
1600721400000|2020-09-21 20:50:00|19057.4|19017.4|19053|19013|19058.9|19018.9|19051.8|19011.8|0
1600721700000|2020-09-21 20:55:00|19052.8|19012.8|19032.6|18992.6|19053|19013|19028.6|18988.6|0
1600722000000|2020-09-21 21:00:00|19033.6|18993.6|19025.4|18985.4|19039.3|18999.3|19022.4|18982.4|0
1600722300000|2020-09-21 21:05:00|19025.9|18985.9|19021|18981|19025.9|18985.9|19021|18981|0
1600722600000|2020-09-21 21:10:00|19021.5|18981.5|19021|18981|19022|18982|19021|18981|0
1600722900000|2020-09-21 21:15:00|19020|18980|19019.5|18979.5|19021|18981|19019|18979|0
1600723200000|2020-09-21 21:20:00|19020|18980|19020|18980|19020|18980|19019.5|18979.5|0
1600723500000|2020-09-21 21:25:00|19019.5|18979.5|19015.5|18975.5|19020|18980|19015|18975|0
1600723800000|2020-09-21 21:30:00|19015|18975|19013|18973|19015|18975|19013|18973|0
1600724100000|2020-09-21 21:35:00|19011.6|18971.6|19011.1|18971.1|19011.6|18971.6|19010.6|18970.6|0
1600724400000|2020-09-21 21:40:00|19010.6|18970.6|19010.6|18970.6|19010.6|18970.6|19010.1|18970.1|0
1600724700000|2020-09-21 21:45:00|19010.1|18970.1|19011.6|18971.6|19011.6|18971.6|19010.1|18970.1|0
1600725000000|2020-09-21 21:50:00|19014.5|18974.5|19013|18973|19015.5|18975.5|19012.1|18972.1|0
1600725300000|2020-09-21 21:55:00|19012.1|18972.1|19013.5|18973.5|19014|18974|19012.1|18972.1|0
1600725600000|2020-09-21 22:00:00|19011.9|18971.9|19041.7|19001.7|19042.3|19002.3|19008.4|18968.4|0
1600725900000|2020-09-21 22:05:00|19041.8|19001.8|19040.6|19000.6|19042.9|19002.9|19031|18991|0
1600726200000|2020-09-21 22:10:00|19040.7|19000.7|19032.2|18992.2|19042.3|19002.3|19026.9|18986.9|0
1600726500000|2020-09-21 22:15:00|19032.3|18992.3|19029.2|18989.2|19033.4|18993.4|19023.3|18983.3|0
1600726800000|2020-09-21 22:20:00|19029.5|18989.5|19037|18997|19043.5|19003.5|19029.5|18989.5|0
1600727100000|2020-09-21 22:25:00|19037.1|18997.1|19032.2|18992.2|19038.1|18998.1|19029.2|18989.2|0
1600727400000|2020-09-21 22:30:00|19032.1|18992.1|19026|18986|19033.4|18993.4|19023.1|18983.1|0
1600727700000|2020-09-21 22:35:00|19026.1|18986.1|19026|18986|19031.4|18991.4|19026|18986|0
1600728000000|2020-09-21 22:40:00|19026.1|18986.1|19031.4|18991.4|19035|18995|19026.1|18986.1|0
1600728300000|2020-09-21 22:45:00|19031.7|18991.7|19031.4|18991.4|19035.6|18995.6|19028.5|18988.5|0
1600728600000|2020-09-21 22:50:00|19031.6|18991.6|19038.6|18998.6|19041.5|19001.5|19023.1|18983.1|0
1600728900000|2020-09-21 22:55:00|19038.7|18998.7|19035.6|18995.6|19040.9|19000.9|19035.6|18995.6|0
1600729200000|2020-09-21 23:00:00|19035.9|18995.9|19041.2|19001.2|19046.6|19006.6|19035.9|18995.9|0
1600729500000|2020-09-21 23:05:00|19041.3|19001.3|19038.3|18998.3|19041.8|19001.8|19034.1|18994.1|0
1600729800000|2020-09-21 23:10:00|19038.5|18998.5|19037|18997|19039.5|18999.5|19034.1|18994.1|0
1600730100000|2020-09-21 23:15:00|19037.3|18997.3|19044.2|19004.2|19048.4|19008.4|19037|18997|0
1600730400000|2020-09-21 23:20:00|19044.1|19004.1|19038.3|18998.3|19049.6|19009.6|19038.3|18998.3|0
1600730700000|2020-09-21 23:25:00|19038.5|18998.5|19049.6|19009.6|19049.6|19009.6|19038.5|18998.5|0
1600731000000|2020-09-21 23:30:00|19049.5|19009.5|19062.5|19022.5|19065.4|19025.4|19046.6|19006.6|0
1600731300000|2020-09-21 23:35:00|19062.7|19022.7|19074.3|19034.3|19074.3|19034.3|19062.5|19022.5|0
1600731600000|2020-09-21 23:40:00|19074|19034|19066.6|19026.6|19074|19034|19066|19026|0
1600731900000|2020-09-21 23:45:00|19066.4|19026.4|19067.8|19027.8|19069.6|19029.6|19064.2|19024.2|0
1600732200000|2020-09-21 23:50:00|19067.6|19027.6|19054.9|19014.9|19069.6|19029.6|19050.2|19010.2|0
1600732500000|2020-09-21 23:55:00|19054.6|19014.6|19067.5|19027.5|19072.1|19032.1|19053.2|19013.2|0
1600732800000|2020-09-22 00:00:00|19067.3|19027.3|19052.5|19012.5|19067.5|19027.5|19040.7|19000.7|0
1600733100000|2020-09-22 00:05:00|19052.4|19012.4|19077.1|19037.1|19078.3|19038.3|19047.9|19007.9|0
1600733400000|2020-09-22 00:10:00|19077|19037|19063.2|19023.2|19080.1|19040.1|19063.2|19023.2|0
1600733700000|2020-09-22 00:15:00|19063.1|19023.1|19085.8|19045.8|19088.5|19048.5|19049.6|19009.6|0
1600734000000|2020-09-22 00:20:00|19085.7|19045.7|19083.5|19043.5|19085.8|19045.8|19072.6|19032.6|0
1600734300000|2020-09-22 00:25:00|19082.5|19042.5|19078.7|19038.7|19083.5|19043.5|19072.6|19032.6|0
1600734600000|2020-09-22 00:30:00|19078.5|19038.5|19044.2|19004.2|19078.5|19038.5|19044.1|19004.1|0
1600734900000|2020-09-22 00:35:00|19044.1|19004.1|19038.6|18998.6|19046.6|19006.6|19031.7|18991.7|0
1600735200000|2020-09-22 00:40:00|19037.9|18997.9|19026.1|18986.1|19037.9|18997.9|19020.6|18980.6|0
1600735500000|2020-09-22 00:45:00|19026.2|18986.2|19026.4|18986.4|19026.8|18986.8|19014.6|18974.6|0
1600735800000|2020-09-22 00:50:00|19026.5|18986.5|19043.7|19003.7|19044|19004|19026.4|18986.4|0
1600736100000|2020-09-22 00:55:00|19043.8|19003.8|19043.3|19003.3|19049.6|19009.6|19043.2|19003.2|0
1600736400000|2020-09-22 01:00:00|19043.2|19003.2|19037.7|18997.7|19049|19009|19025.2|18985.2|0
1600736700000|2020-09-22 01:05:00|19037.6|18997.6|19031.5|18991.5|19037.6|18997.6|19025.4|18985.4|0
1600737000000|2020-09-22 01:10:00|19031.3|18991.3|19015.3|18975.3|19032.3|18992.3|19014.2|18974.2|0
1600737300000|2020-09-22 01:15:00|19014.9|18974.9|18973.7|18933.7|19020.2|18980.2|18968|18928|0
1600737600000|2020-09-22 01:20:00|18973.6|18933.6|18952.1|18912.1|18976.2|18936.2|18943.4|18903.4|0
1600737900000|2020-09-22 01:25:00|18952.3|18912.3|18988.6|18948.6|18989.3|18949.3|18949.2|18909.2|0
1600738200000|2020-09-22 01:30:00|18988.3|18948.3|18986.6|18946.6|18989.5|18949.5|18965.6|18925.6|0
1600738500000|2020-09-22 01:35:00|18986.4|18946.4|19013|18973|19018.4|18978.4|18983.8|18943.8|0
1600738800000|2020-09-22 01:40:00|19012.8|18972.8|18995.8|18955.8|19013|18973|18989.7|18949.7|0
1600739100000|2020-09-22 01:45:00|18997.8|18957.8|18995|18955|19001.4|18961.4|18986|18946|0
1600739400000|2020-09-22 01:50:00|18994.9|18954.9|18978|18938|18995.2|18955.2|18971.9|18931.9|0
1600739700000|2020-09-22 01:55:00|18977.9|18937.9|18966.8|18926.8|18983.8|18943.8|18966.6|18926.6|0
1600740000000|2020-09-22 02:00:00|18966.7|18926.7|18978.7|18938.7|18978.9|18938.9|18966.3|18926.3|0
1600740300000|2020-09-22 02:05:00|18978.6|18938.6|18995.5|18955.5|18995.8|18955.8|18978.3|18938.3|0
1600740600000|2020-09-22 02:10:00|18995.4|18955.4|18959.7|18919.7|18995.5|18955.5|18959.6|18919.6|0
1600740900000|2020-09-22 02:15:00|18959.9|18919.9|18939.3|18899.3|18965.3|18925.3|18936.6|18896.6|0
1600741200000|2020-09-22 02:20:00|18939.4|18899.4|18950.7|18910.7|18953.5|18913.5|18936.5|18896.5|0
1600741500000|2020-09-22 02:25:00|18951.7|18911.7|18942.4|18902.4|18959.6|18919.6|18942.4|18902.4|0
1600741800000|2020-09-22 02:30:00|18942.6|18902.6|18954.1|18914.1|18965.5|18925.5|18942.6|18902.6|0
1600742100000|2020-09-22 02:35:00|18954.3|18914.3|18954|18914|18959.7|18919.7|18947.9|18907.9|0
1600742400000|2020-09-22 02:40:00|18953.8|18913.8|18971.1|18931.1|18971.3|18931.3|18947.9|18907.9|0
1600742700000|2020-09-22 02:45:00|18971.2|18931.2|18982|18942|18982.5|18942.5|18965.2|18925.2|0
1600743000000|2020-09-22 02:50:00|18982.2|18942.2|18963.5|18923.5|18987.8|18947.8|18963.5|18923.5|0
1600743300000|2020-09-22 02:55:00|18963.6|18923.6|18978|18938|18981|18941|18963.5|18923.5|0
1600743600000|2020-09-22 03:00:00|18978.2|18938.2|18975.4|18935.4|18981.6|18941.6|18969.3|18929.3|0
1600743900000|2020-09-22 03:05:00|18975.5|18935.5|18993.1|18953.1|18998.8|18958.8|18975.5|18935.5|0
1600744200000|2020-09-22 03:10:00|18993|18953|18993.5|18953.5|18993.5|18953.5|18981.6|18941.6|0
1600744500000|2020-09-22 03:15:00|18993.3|18953.3|19010.6|18970.6|19010.8|18970.8|18993.1|18953.1|0
1600744800000|2020-09-22 03:20:00|19010.8|18970.8|19010.9|18970.9|19016.9|18976.9|19005|18965|0
1600745100000|2020-09-22 03:25:00|19011.1|18971.1|19010.8|18970.8|19016.6|18976.6|19005.2|18965.2|0
1600745400000|2020-09-22 03:30:00|19010.6|18970.6|18998.8|18958.8|19010.8|18970.8|18998.7|18958.7|0
1600745700000|2020-09-22 03:35:00|18998.7|18958.7|19016.6|18976.6|19016.7|18976.7|18998.7|18958.7|0
1600746000000|2020-09-22 03:40:00|19016.7|18976.7|19010.3|18970.3|19022.2|18982.2|19007.5|18967.5|0
1600746300000|2020-09-22 03:45:00|19010.5|18970.5|19004.4|18964.4|19010.5|18970.5|18998.6|18958.6|0
1600746600000|2020-09-22 03:50:00|19004.2|18964.2|18998.4|18958.4|19004.4|18964.4|18998.3|18958.3|0
1600746900000|2020-09-22 03:55:00|18998.6|18958.6|18992.7|18952.7|19004.5|18964.5|18992.7|18952.7|0
1600747200000|2020-09-22 04:00:00|18992.5|18952.5|18986.4|18946.4|18992.6|18952.6|18977.2|18937.2|0
1600747500000|2020-09-22 04:05:00|18986.6|18946.6|18992.3|18952.3|18992.3|18952.3|18986.4|18946.4|0
1600747800000|2020-09-22 04:10:00|18992.2|18952.2|18992.3|18952.3|18998.1|18958.1|18986.3|18946.3|0
1600748100000|2020-09-22 04:15:00|18992.2|18952.2|18992.2|18952.2|18992.5|18952.5|18986.1|18946.1|0
1600748400000|2020-09-22 04:20:00|18992.3|18952.3|18986.6|18946.6|18992.5|18952.5|18980.6|18940.6|0
1600748700000|2020-09-22 04:25:00|18986.7|18946.7|18980.6|18940.6|18992|18952|18974.7|18934.7|0
1600749000000|2020-09-22 04:30:00|18980.5|18940.5|18998.3|18958.3|18998.4|18958.4|18980.5|18940.5|0
1600749300000|2020-09-22 04:35:00|18998.4|18958.4|18999.6|18959.6|19005.9|18965.9|18998.1|18958.1|0
1600749600000|2020-09-22 04:40:00|18999.5|18959.5|19005.8|18965.8|19005.9|18965.9|18999.5|18959.5|0
1600749900000|2020-09-22 04:45:00|19005.7|18965.7|19005.7|18965.7|19005.9|18965.9|18999.9|18959.9|0
1600750200000|2020-09-22 04:50:00|19005.6|18965.6|19006.2|18966.2|19006.4|18966.4|18994|18954|0
1600750500000|2020-09-22 04:55:00|19006.1|18966.1|19006.3|18966.3|19006.4|18966.4|18994.8|18954.8|0
1600750800000|2020-09-22 05:00:00|19006.2|18966.2|18986.3|18946.3|19009.1|18969.1|18985.6|18945.6|0
1600751100000|2020-09-22 05:05:00|18986.4|18946.4|18980.2|18940.2|18991.9|18951.9|18980|18940|0
1600751400000|2020-09-22 05:10:00|18980|18940|18980.6|18940.6|18986.1|18946.1|18974.6|18934.6|0
1600751700000|2020-09-22 05:15:00|18980.4|18940.4|18968.3|18928.3|18980.4|18940.4|18962.8|18922.8|0
1600752000000|2020-09-22 05:20:00|18968.5|18928.5|18962.7|18922.7|18974.4|18934.4|18957.1|18917.1|0
1600752300000|2020-09-22 05:25:00|18962.8|18922.8|18960.4|18920.4|18968.8|18928.8|18954.3|18914.3|0
1600752600000|2020-09-22 05:30:00|18961.4|18921.4|18957.8|18917.8|18963.5|18923.5|18951.8|18911.8|0
1600752900000|2020-09-22 05:35:00|18957.7|18917.7|18945.5|18905.5|18963|18923|18945.4|18905.4|0
1600753200000|2020-09-22 05:40:00|18945.6|18905.6|18939|18899|18951.8|18911.8|18933.3|18893.3|0
1600753500000|2020-09-22 05:45:00|18939.1|18899.1|18915|18875|18944.6|18904.6|18915|18875|0
1600753800000|2020-09-22 05:50:00|18914.9|18874.9|18921.4|18881.4|18921.7|18881.7|18909.9|18869.9|0
1600754100000|2020-09-22 05:55:00|18921.2|18881.2|18920.7|18880.7|18926.8|18886.8|18912.8|18872.8|0
1600754400000|2020-09-22 06:00:00|18920.8|18880.8|18956.3|18941.3|18956.3|18941.3|18920.8|18880.8|40
1600754700000|2020-09-22 06:05:00|18951.3|18936.3|18951.3|18936.3|18961.3|18946.3|18941.3|18926.3|68
1600755000000|2020-09-22 06:10:00|18946.3|18931.3|18956.3|18941.3|18956.3|18941.3|18941.3|18926.3|14
1600755300000|2020-09-22 06:15:00|18961.3|18946.3|18901.3|18886.3|18961.3|18946.3|18901.3|18886.3|35
1600755600000|2020-09-22 06:20:00|18891.3|18876.3|18886.3|18871.3|18896.3|18881.3|18881.3|18866.3|19
1600755900000|2020-09-22 06:25:00|18896.3|18881.3|18916.3|18901.3|18941.3|18926.3|18896.3|18881.3|25
1600756200000|2020-09-22 06:30:00|18906.3|18891.3|18911.3|18896.3|18916.3|18901.3|18896.3|18881.3|17
1600756500000|2020-09-22 06:35:00|18916.3|18901.3|18921.3|18906.3|18926.3|18911.3|18906.3|18891.3|14
1600756800000|2020-09-22 06:40:00|18911.3|18896.3|18916.3|18901.3|18921.3|18906.3|18911.3|18896.3|10
1600757100000|2020-09-22 06:45:00|18911.3|18896.3|18926.3|18911.3|18926.3|18911.3|18911.3|18896.3|22
1600757400000|2020-09-22 06:50:00|18931.3|18916.3|18911.3|18896.3|18931.3|18916.3|18911.3|18896.3|8
1600757700000|2020-09-22 06:55:00|18916.3|18901.3|18931.3|18916.3|18981.3|18966.3|18916.3|18901.3|214
1600758000000|2020-09-22 07:00:00|18936.3|18921.3|18951.3|18936.3|18966.3|18951.3|18911.3|18896.3|770
1600758300000|2020-09-22 07:05:00|18956.3|18941.3|18886.3|18871.3|18956.3|18941.3|18881.3|18866.3|733
1600758600000|2020-09-22 07:10:00|18891.3|18876.3|18821.3|18806.3|18896.3|18881.3|18816.3|18801.3|463
1600758900000|2020-09-22 07:15:00|18826.3|18811.3|18841.3|18826.3|18861.3|18846.3|18806.3|18791.3|436
1600759200000|2020-09-22 07:20:00|18836.3|18821.3|18881.3|18866.3|18916.3|18901.3|18831.3|18816.3|526
1600759500000|2020-09-22 07:25:00|18886.3|18871.3|18866.3|18851.3|18891.3|18876.3|18841.3|18826.3|323
1600759800000|2020-09-22 07:30:00|18871.3|18856.3|18856.3|18841.3|18901.3|18886.3|18836.3|18821.3|416
1600760100000|2020-09-22 07:35:00|18851.3|18836.3|18881.3|18866.3|18896.3|18881.3|18841.3|18826.3|303
1600760400000|2020-09-22 07:40:00|18881.1|18866.1|18916.1|18901.1|18926.1|18911.1|18881.1|18866.1|296
1600760700000|2020-09-22 07:45:00|18921.1|18906.1|18951.1|18936.1|18951.1|18936.1|18896.1|18881.1|244
1600761000000|2020-09-22 07:50:00|18946.1|18931.1|18966.1|18951.1|18976.1|18961.1|18946.1|18931.1|224
1600761300000|2020-09-22 07:55:00|18971.1|18956.1|18996.1|18981.1|18996.1|18981.1|18966.1|18951.1|319
1600761600000|2020-09-22 08:00:00|19001.1|18986.1|19001.1|18986.1|19031.1|19016.1|18996.1|18981.1|484
1600761900000|2020-09-22 08:05:00|19006.1|18991.1|19016.1|19001.1|19026.1|19011.1|19001.1|18986.1|291
1600762200000|2020-09-22 08:10:00|19021.1|19006.1|18986.1|18971.1|19026.1|19011.1|18971.1|18956.1|321
1600762500000|2020-09-22 08:15:00|18991.1|18976.1|18966.1|18951.1|19001.1|18986.1|18961.1|18946.1|147
1600762800000|2020-09-22 08:20:00|18961.1|18946.1|18936.1|18921.1|18961.1|18946.1|18931.1|18916.1|327
1600763100000|2020-09-22 08:25:00|18941.1|18926.1|18931.1|18916.1|18941.1|18926.1|18911.1|18896.1|205
1600763400000|2020-09-22 08:30:00|18921.1|18906.1|18926.1|18911.1|18936.1|18921.1|18921.1|18906.1|122
1600763700000|2020-09-22 08:35:00|18921.1|18906.1|18891.1|18876.1|18921.1|18906.1|18881.1|18866.1|222
1600764000000|2020-09-22 08:40:00|18896.1|18881.1|18876.1|18861.1|18896.1|18881.1|18871.1|18856.1|124
1600764300000|2020-09-22 08:45:00|18881.1|18866.1|18861.1|18846.1|18891.1|18876.1|18861.1|18846.1|158
1600764600000|2020-09-22 08:50:00|18856.1|18841.1|18856.1|18841.1|18861.1|18846.1|18841.1|18826.1|177
1600764900000|2020-09-22 08:55:00|18861.1|18846.1|18886.1|18871.1|18886.1|18871.1|18856.1|18841.1|141
1600765200000|2020-09-22 09:00:00|18881.1|18866.1|18901.1|18886.1|18901.1|18886.1|18871.1|18856.1|156
1600765500000|2020-09-22 09:05:00|18896.1|18881.1|18921.1|18906.1|18921.1|18906.1|18891.1|18876.1|100
1600765800000|2020-09-22 09:10:00|18926.1|18911.1|18956.1|18941.1|18966.1|18951.1|18926.1|18911.1|233
1600766100000|2020-09-22 09:15:00|18951.1|18936.1|18941.1|18926.1|18966.1|18951.1|18941.1|18926.1|161
1600766400000|2020-09-22 09:20:00|18936.1|18921.1|18986.1|18971.1|18986.1|18971.1|18936.1|18921.1|104
1600766700000|2020-09-22 09:25:00|18991.1|18976.1|18976.1|18961.1|18991.1|18976.1|18961.1|18946.1|156
1600767000000|2020-09-22 09:30:00|18981.1|18966.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|161
1600767300000|2020-09-22 09:35:00|18971.1|18956.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|84
1600767600000|2020-09-22 09:40:00|18971.1|18956.1|18986.1|18971.1|18991.1|18976.1|18966.1|18951.1|68
1600767900000|2020-09-22 09:45:00|18991.1|18976.1|18986.1|18971.1|18996.1|18981.1|18976.1|18961.1|81
1600768200000|2020-09-22 09:50:00|18996.1|18981.1|18976.1|18961.1|19006.1|18991.1|18976.1|18961.1|104
1600768500000|2020-09-22 09:55:00|18981.1|18966.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|134
1600768800000|2020-09-22 10:00:00|18961.1|18946.1|18966.1|18951.1|18966.1|18951.1|18951.1|18936.1|77
1600769100000|2020-09-22 10:05:00|18961.1|18946.1|18941.1|18926.1|18961.1|18946.1|18941.1|18926.1|86
1600769400000|2020-09-22 10:10:00|18936.1|18921.1|18941.1|18926.1|18946.1|18931.1|18931.1|18916.1|109
1600769700000|2020-09-22 10:15:00|18936.1|18921.1|18951.1|18936.1|18956.1|18941.1|18936.1|18921.1|74
1600770000000|2020-09-22 10:20:00|18956.1|18941.1|19031.1|19016.1|19031.1|19016.1|18956.1|18941.1|318
1600770300000|2020-09-22 10:25:00|19036.1|19021.1|19021.1|19006.1|19036.1|19021.1|19011.1|18996.1|154
1600770600000|2020-09-22 10:30:00|19026.1|19011.1|19041.1|19026.1|19046.1|19031.1|19021.1|19006.1|290
1600770900000|2020-09-22 10:35:00|19036.1|19021.1|19036.1|19021.1|19041.1|19026.1|19031.1|19016.1|200
1600771200000|2020-09-22 10:40:00|19031.1|19016.1|19036.1|19021.1|19046.1|19031.1|19031.1|19016.1|102
1600771500000|2020-09-22 10:45:00|19026.1|19011.1|19016.1|19001.1|19036.1|19021.1|19011.1|18996.1|109
1600771800000|2020-09-22 10:50:00|19011.1|18996.1|19006.1|18991.1|19021.1|19006.1|19006.1|18991.1|43
1600772100000|2020-09-22 10:55:00|19011.1|18996.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|94
1600772400000|2020-09-22 11:00:00|19016.1|19001.1|19011.1|18996.1|19021.1|19006.1|19011.1|18996.1|59
1600772700000|2020-09-22 11:05:00|19016.1|19001.1|19026.1|19011.1|19026.1|19011.1|19016.1|19001.1|64
1600773000000|2020-09-22 11:10:00|19031.1|19016.1|19041.1|19026.1|19046.1|19031.1|19026.1|19011.1|81
1600773300000|2020-09-22 11:15:00|19046.1|19031.1|19051.1|19036.1|19051.1|19036.1|19041.1|19026.1|96
1600773600000|2020-09-22 11:20:00|19056.1|19041.1|19056.1|19041.1|19056.1|19041.1|19056.1|19041.1|31
1600773900000|2020-09-22 11:25:00|19061.1|19046.1|19071.1|19056.1|19071.1|19056.1|19056.1|19041.1|126
1600774200000|2020-09-22 11:30:00|19076.1|19061.1|19071.1|19056.1|19076.1|19061.1|19066.1|19051.1|142
1600774500000|2020-09-22 11:35:00|19066.1|19051.1|19061.1|19046.1|19076.1|19061.1|19061.1|19046.1|134
1600774800000|2020-09-22 11:40:00|19060.8|19045.8|19010.8|18995.8|19060.8|19045.8|19010.8|18995.8|189
1600775100000|2020-09-22 11:45:00|19005.8|18990.8|18975.8|18960.8|19005.8|18990.8|18975.8|18960.8|173
1600775400000|2020-09-22 11:50:00|18970.8|18955.8|18945.8|18930.8|18980.8|18965.8|18940.8|18925.8|244
1600775700000|2020-09-22 11:55:00|18950.8|18935.8|18955.8|18940.8|18955.8|18940.8|18940.8|18925.8|71
1600776000000|2020-09-22 12:00:00|18960.8|18945.8|18935.8|18920.8|18965.8|18950.8|18935.8|18920.8|159
1600776300000|2020-09-22 12:05:00|18940.8|18925.8|18955.8|18940.8|18955.8|18940.8|18930.8|18915.8|92
1600776600000|2020-09-22 12:10:00|18950.8|18935.8|18965.8|18950.8|18985.8|18970.8|18950.8|18935.8|128
1600776900000|2020-09-22 12:15:00|18970.8|18955.8|18950.8|18935.8|18970.8|18955.8|18940.8|18925.8|198
1600777200000|2020-09-22 12:20:00|18940.8|18925.8|18945.8|18930.8|18950.8|18935.8|18935.8|18920.8|85
1600777500000|2020-09-22 12:25:00|18950.8|18935.8|18970.8|18955.8|18980.8|18965.8|18940.8|18925.8|82
1600777800000|2020-09-22 12:30:00|18965.8|18950.8|18995.8|18980.8|19000.8|18985.8|18965.8|18950.8|100
1600778100000|2020-09-22 12:35:00|19000.8|18985.8|18965.8|18950.8|19000.8|18985.8|18965.8|18950.8|98
1600778400000|2020-09-22 12:40:00|18970.8|18955.8|18970.8|18955.8|18985.8|18970.8|18970.8|18955.8|51
1600778700000|2020-09-22 12:45:00|18975.8|18960.8|18975.8|18960.8|18975.8|18960.8|18960.8|18945.8|56
1600779000000|2020-09-22 12:50:00|18970.8|18955.8|18975.8|18960.8|18980.8|18965.8|18965.8|18950.8|102
1600779300000|2020-09-22 12:55:00|18970.8|18955.8|18980.8|18965.8|18985.8|18970.8|18970.8|18955.8|71
1600779600000|2020-09-22 13:00:00|18975.8|18960.8|18985.8|18970.8|18985.8|18970.8|18970.8|18955.8|113
1600779900000|2020-09-22 13:05:00|18980.8|18965.8|19030.8|19015.8|19030.8|19015.8|18980.8|18965.8|189
1600780200000|2020-09-22 13:10:00|19035.8|19020.8|19020.8|19005.8|19040.8|19025.8|19015.8|19000.8|130
1600780500000|2020-09-22 13:15:00|19015.8|19000.8|19010.8|18995.8|19015.8|19000.8|19000.8|18985.8|74
1600780800000|2020-09-22 13:20:00|19015.8|19000.8|19020.8|19005.8|19025.8|19010.8|19015.8|19000.8|46
1600781100000|2020-09-22 13:25:00|19025.8|19010.8|19030.8|19015.8|19050.8|19035.8|19025.8|19010.8|134
1600781400000|2020-09-22 13:30:00|19025.8|19010.8|19040.8|19025.8|19055.8|19040.8|19015.8|19000.8|242
1600781700000|2020-09-22 13:35:00|19035.8|19020.8|19045.8|19030.8|19050.8|19035.8|19025.8|19010.8|164
1600782000000|2020-09-22 13:40:00|19050.8|19035.8|19020.8|19005.8|19060.8|19045.8|19015.8|19000.8|172
1600782300000|2020-09-22 13:45:00|19030.8|19015.8|18985.8|18970.8|19035.8|19020.8|18985.8|18970.8|250
1600782600000|2020-09-22 13:50:00|18990.8|18975.8|18985.8|18970.8|18990.8|18975.8|18965.8|18950.8|172
1600782900000|2020-09-22 13:55:00|18975.8|18960.8|18985.8|18970.8|18990.8|18975.8|18965.8|18950.8|188
1600783200000|2020-09-22 14:00:00|18990.8|18975.8|18985.8|18970.8|19000.8|18985.8|18970.8|18955.8|250
1600783500000|2020-09-22 14:05:00|18980.8|18965.8|19020.8|19005.8|19025.8|19010.8|18980.8|18965.8|162
1600783800000|2020-09-22 14:10:00|19020.3|19005.3|19030.3|19015.3|19030.3|19015.3|19005.3|18990.3|136
1600784100000|2020-09-22 14:15:00|19035.3|19020.3|19050.3|19035.3|19055.3|19040.3|19030.3|19015.3|176
1600784400000|2020-09-22 14:20:00|19055.3|19040.3|19040.3|19025.3|19065.3|19050.3|19040.3|19025.3|193
1600784700000|2020-09-22 14:25:00|19045.3|19030.3|19065.3|19050.3|19065.3|19050.3|19030.3|19015.3|122
1600785000000|2020-09-22 14:30:00|19070.3|19055.3|19075.3|19060.3|19080.3|19065.3|19065.3|19050.3|287
1600785300000|2020-09-22 14:35:00|19080.3|19065.3|19060.3|19045.3|19090.3|19075.3|19055.3|19040.3|241
1600785600000|2020-09-22 14:40:00|19055.3|19040.3|19030.3|19015.3|19060.3|19045.3|19025.3|19010.3|219
1600785900000|2020-09-22 14:45:00|19035.3|19020.3|18990.3|18975.3|19035.3|19020.3|18985.3|18970.3|169
1600786200000|2020-09-22 14:50:00|18995.3|18980.3|18990.3|18975.3|19000.3|18985.3|18985.3|18970.3|144
1600786500000|2020-09-22 14:55:00|18985.3|18970.3|18940.3|18925.3|18990.3|18975.3|18935.3|18920.3|250
1600786800000|2020-09-22 15:00:00|18930.3|18915.3|18920.3|18905.3|18945.3|18930.3|18905.3|18890.3|333
1600787100000|2020-09-22 15:05:00|18915.3|18900.3|18940.3|18925.3|18940.3|18925.3|18915.3|18900.3|271
1600787400000|2020-09-22 15:10:00|18945.3|18930.3|18955.3|18940.3|18970.3|18955.3|18930.3|18915.3|209
1600787700000|2020-09-22 15:15:00|18950.3|18935.3|18980.3|18965.3|18980.3|18965.3|18950.3|18935.3|140
1600788000000|2020-09-22 15:20:00|18975.3|18960.3|18985.3|18970.3|18990.3|18975.3|18975.3|18960.3|160
1600788300000|2020-09-22 15:25:00|18990.3|18975.3|18975.3|18960.3|18990.3|18975.3|18965.3|18950.3|440
1600788600000|2020-09-22 15:30:00|18970.3|18955.3|18910.3|18895.3|18985.3|18970.3|18905.3|18890.3|713
1600788900000|2020-09-22 15:35:00|18915.3|18900.3|18885.3|18870.3|18915.3|18900.3|18880.3|18865.3|412
1600789200000|2020-09-22 15:40:00|18880.3|18865.3|18885.3|18870.3|18895.3|18880.3|18870.3|18855.3|113
1600789500000|2020-09-22 15:45:00|18890.3|18875.3|18920.3|18905.3|18920.3|18905.3|18890.3|18875.3|107
1600789800000|2020-09-22 15:50:00|18915.3|18895.3|18905.3|18880.3|18915.3|18900.3|18900.3|18880.3|58
1600790100000|2020-09-22 15:55:00|18910.3|18885.3|18920.3|18895.3|18920.3|18895.3|18905.3|18880.3|33
1600790400000|2020-09-22 16:00:00|18915.3|18900.3|18940.3|18920.3|18940.3|18920.3|18915.3|18895.3|40
1600790700000|2020-09-22 16:05:00|18945.3|18925.3|18950.3|18930.3|18955.3|18935.3|18940.3|18920.3|36
1600791000000|2020-09-22 16:10:00|18955.3|18925.3|18950.3|18925.3|18965.3|18945.3|18945.3|18925.3|55
1600791300000|2020-09-22 16:15:00|18955.3|18930.3|18930.3|18910.3|18955.3|18935.3|18930.3|18905.3|25
1600791600000|2020-09-22 16:20:00|18925.3|18905.3|18940.3|18920.3|18940.3|18920.3|18920.3|18895.3|44
1600791900000|2020-09-22 16:25:00|18945.3|18925.3|18935.3|18910.3|18945.3|18925.3|18930.3|18905.3|63
1600792200000|2020-09-22 16:30:00|18930.3|18915.3|18920.3|18895.3|18945.3|18925.3|18920.3|18895.3|15
1600792500000|2020-09-22 16:35:00|18915.3|18890.3|18925.3|18905.3|18930.3|18910.3|18915.3|18890.3|11
1600792800000|2020-09-22 16:40:00|18930.3|18900.3|18925.3|18905.3|18930.3|18905.3|18920.3|18900.3|5
1600793100000|2020-09-22 16:45:00|18920.3|18900.3|18900.3|18875.3|18925.3|18900.3|18895.3|18875.3|12
1600793400000|2020-09-22 16:50:00|18905.3|18880.3|18890.3|18865.3|18905.3|18885.3|18885.3|18865.3|26
1600793700000|2020-09-22 16:55:00|18885.3|18860.3|18880.3|18855.3|18885.3|18860.3|18865.3|18845.3|24
1600794000000|2020-09-22 17:00:00|18875.3|18860.3|18890.3|18865.3|18890.3|18865.3|18875.3|18855.3|8
1600794300000|2020-09-22 17:05:00|18885.3|18870.3|18900.3|18875.3|18900.3|18880.3|18885.3|18860.3|7
1600794600000|2020-09-22 17:10:00|18905.3|18880.3|18910.3|18885.3|18915.3|18890.3|18905.3|18880.3|11
1600794900000|2020-09-22 17:15:00|18915.3|18890.3|18930.3|18905.3|18930.3|18905.3|18910.3|18890.3|7
1600795200000|2020-09-22 17:20:00|18925.3|18900.3|18935.3|18910.3|18935.3|18915.3|18915.3|18895.3|29
1600795500000|2020-09-22 17:25:00|18930.3|18915.3|18935.3|18910.3|18935.3|18915.3|18930.3|18905.3|1
1600795800000|2020-09-22 17:30:00|18930.3||18935.3||18935.3||18930.3||2
1600796100000|2020-09-22 17:35:00|18930.3|18905.3|18935.3|18910.3|18935.3|18910.3|18930.3|18905.3|0
1600796400000|2020-09-22 17:40:00|18940.3|18915.3|18940.3|18920.3|18945.3|18920.3|18935.3|18910.3|9
1600796700000|2020-09-22 17:45:00|18945.3|18915.3|18955.3|18930.3|18955.3|18930.3|18945.3|18915.3|2
1600797000000|2020-09-22 17:50:00|18950.3|18925.3|18955.3|18935.3|18960.3|18935.3|18950.3|18925.3|1
1600797300000|2020-09-22 17:55:00|18960.3|18930.3|18955.3|18935.3|18965.3|18940.3|18955.3|18930.3|4
1600797600000|2020-09-22 18:00:00|18960.3|18940.3|18990.3|18970.3|18995.3|18970.3|18960.3|18940.3|16
1600797900000|2020-09-22 18:05:00|18995.3|18975.3|18995.3|18970.3|19000.3|18980.3|18990.3|18965.3|24
1600798200000|2020-09-22 18:10:00|18990.3|18975.3|19000.3|18980.3|19000.3|18980.3|18985.3|18965.3|34
1600798500000|2020-09-22 18:15:00|18995.3|18975.3|19005.3|18980.3|19005.3|18980.3|18990.3|18970.3|6
1600798800000|2020-09-22 18:20:00|19000.3|18975.3|18990.3|18965.3|19000.3|18975.3|18985.3|18960.3|20
1600799100000|2020-09-22 18:25:00|18995.3|18970.3|18985.3|18970.3|18995.3|18970.3|18985.3|18965.3|3
1600799400000|2020-09-22 18:30:00|18990.3|18975.3|18985.3|18970.3|18990.3|18975.3|18985.3|18970.3|3
1600799700000|2020-09-22 18:35:00|18980.3|18965.3|18985.3|18970.3|18985.3|18970.3|18980.3|18965.3|3
1600800000000|2020-09-22 18:40:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|7
1600800300000|2020-09-22 18:45:00|18975.3|18960.3|18975.3|18960.3|18975.3|18960.3|18975.3|18960.3|11
1600800600000|2020-09-22 18:50:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|2
1600800900000|2020-09-22 18:55:00|18975.3|18960.3|18970.3|18955.3|18975.3|18960.3|18970.3|18955.3|18
1600801200000|2020-09-22 19:00:00|18965.3|18950.3|18965.3|18950.3|18965.3|18950.3|18960.3|18945.3|15
1600801500000|2020-09-22 19:05:00|18970.3|18955.3|18985.3|18970.3|18985.3|18970.3|18970.3|18955.3|7
1600801800000|2020-09-22 19:10:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|2
1600802100000|2020-09-22 19:15:00|18975.3|18960.3|18980.3|18965.3|18980.3|18965.3|18975.3|18960.3|5
1600802700000|2020-09-22 19:25:00|18990.3|18975.3|18995.3|18980.3|18995.3|18980.3|18990.3|18975.3|8
1600803000000|2020-09-22 19:30:00|18990.3|18975.3|18995.3|18980.3|19000.3|18985.3|18985.3|18970.3|17
1600803300000|2020-09-22 19:35:00|19000.3|18985.3|19000.3|18985.3|19005.3|18990.3|18995.3|18980.3|14
1600803600000|2020-09-22 19:40:00|19010.3|18995.3|19015.3|19000.3|19015.3|19000.3|19010.3|18995.3|20
1600803900000|2020-09-22 19:45:00|19020.3|19005.3|19045.3|19030.3|19045.3|19030.3|19020.3|19005.3|44
1600804200000|2020-09-22 19:50:00|19040.3|19025.3|19035.3|19020.3|19040.3|19025.3|19025.3|19010.3|42
1600804500000|2020-09-22 19:55:00|19030.3|19015.3|19030.3|19015.3|19055.3|19040.3|19030.3|19015.3|49
1600804800000|2020-09-22 20:00:00|19068|19028|19036.7|18996.7|19068.2|19028.2|19033.8|18993.8|0
1600805100000|2020-09-22 20:05:00|19036.5|18996.5|19024.9|18984.9|19036.5|18996.5|19023.7|18983.7|0
1600805400000|2020-09-22 20:10:00|19024.6|18984.6|19020.3|18980.3|19026.6|18986.6|19002.2|18962.2|0
1600805700000|2020-09-22 20:15:00|19019.3|18979.3|19023.8|18983.8|19026.3|18986.3|19019.3|18979.3|0
1600806000000|2020-09-22 20:20:00|19024.8|18984.8|19024.8|18984.8|19024.8|18984.8|19023.8|18983.8|0
1600806300000|2020-09-22 20:25:00|19025.3|18985.3|19023.8|18983.8|19025.8|18985.8|19022.8|18982.8|0
1600806600000|2020-09-22 20:30:00|19024.5|18984.5|19030.2|18990.2|19037.3|18997.3|19023.3|18983.3|0
1600806900000|2020-09-22 20:35:00|19029.9|18989.9|19015.9|18975.9|19031.4|18991.4|19012.9|18972.9|0
1600807200000|2020-09-22 20:40:00|19015.7|18975.7|19021.3|18981.3|19023|18983|19012.9|18972.9|0
1600807500000|2020-09-22 20:45:00|19021.1|18981.1|19018.4|18978.4|19024.3|18984.3|19017.1|18977.1|0
1600807800000|2020-09-22 20:50:00|19018.6|18978.6|19024.3|18984.3|19024.3|18984.3|19018.4|18978.4|0
1600808100000|2020-09-22 20:55:00|19024|18984|19028.2|18988.2|19034.4|18994.4|19021.3|18981.3|0
1600808400000|2020-09-22 21:00:00|19027.7|18987.7|19042.3|19002.3|19044.3|19004.3|19027.7|18987.7|0
1600808700000|2020-09-22 21:05:00|19043.8|19003.8|19046.2|19006.2|19046.2|19006.2|19043.8|19003.8|0
1600809000000|2020-09-22 21:10:00|19045.7|19005.7|19046.2|19006.2|19046.2|19006.2|19045.7|19005.7|0
1600809600000|2020-09-22 21:20:00|19045.2|19005.2|19045.2|19005.2|19045.7|19005.7|19045.2|19005.2|0
1600809900000|2020-09-22 21:25:00|19045.7|19005.7|19045.2|19005.2|19046.2|19006.2|19045.2|19005.2|0
1600810200000|2020-09-22 21:30:00|19043.7|19003.7|19046.2|19006.2|19047.6|19007.6|19042.7|19002.7|0
1600810500000|2020-09-22 21:35:00|19044.7|19004.7|19044.2|19004.2|19045.7|19005.7|19044.2|19004.2|0
1600810800000|2020-09-22 21:40:00|19045.2|19005.2|19046.2|19006.2|19046.2|19006.2|19044.7|19004.7|0
1600811100000|2020-09-22 21:45:00|19045.7|19005.7|19047.6|19007.6|19047.6|19007.6|19044.7|19004.7|0
1600811400000|2020-09-22 21:50:00|19047.2|19007.2|19049.6|19009.6|19051.1|19011.1|19047.2|19007.2|0
1600811700000|2020-09-22 21:55:00|19050.1|19010.1|19049.1|19009.1|19052.1|19012.1|19049.1|19009.1|0
1600812000000|2020-09-22 22:00:00|19051.1|19011.1|19043.9|19003.9|19063.7|19023.7|19042.8|19002.8|0
1600812300000|2020-09-22 22:05:00|19043.8|19003.8|19048.7|19008.7|19048.7|19008.7|19041.6|19001.6|0
1600812600000|2020-09-22 22:10:00|19049|19009|19043.9|19003.9|19051.1|19011.1|19042.2|19002.2|0
1600812900000|2020-09-22 22:15:00|19043.8|19003.8|19026.8|18986.8|19045.2|19005.2|19018|18978|0
1600813200000|2020-09-22 22:20:00|19027.1|18987.1|19033.4|18993.4|19034|18994|19022.6|18982.6|0
1600813500000|2020-09-22 22:25:00|19033.3|18993.3|19035.2|18995.2|19035.2|18995.2|19029.8|18989.8|0
1600813800000|2020-09-22 22:30:00|19035.3|18995.3|19055.4|19015.4|19061.3|19021.3|19035.3|18995.3|0
1600814100000|2020-09-22 22:35:00|19055.5|19015.5|19044.1|19004.1|19062.6|19022.6|19039.9|18999.9|0
1600814400000|2020-09-22 22:40:00|19044|19004|19029.8|18989.8|19044|19004|19026.2|18986.2|0
1600814700000|2020-09-22 22:45:00|19030|18990|19025.6|18985.6|19038.2|18998.2|19020.9|18980.9|0
1600815000000|2020-09-22 22:50:00|19026|18986|19020.9|18980.9|19027.5|18987.5|19010.8|18970.8|0
1600815300000|2020-09-22 22:55:00|19021|18981|19011.9|18971.9|19022.6|18982.6|19008.4|18968.4|0
1600815600000|2020-09-22 23:00:00|19011.8|18971.8|19009|18969|19018|18978|19005.4|18965.4|0
1600815900000|2020-09-22 23:05:00|19009.1|18969.1|19013.2|18973.2|19015.5|18975.5|19006.6|18966.6|0
1600816200000|2020-09-22 23:10:00|19013.3|18973.3|19015.5|18975.5|19016.7|18976.7|19005.4|18965.4|0
1600816500000|2020-09-22 23:15:00|19015.6|18975.6|19012.5|18972.5|19019.7|18979.7|19011.9|18971.9|0
1600816800000|2020-09-22 23:20:00|19012.3|18972.3|19019.7|18979.7|19020.9|18980.9|19007.2|18967.2|0
1600817100000|2020-09-22 23:25:00|19019.8|18979.8|19037.4|18997.4|19037.4|18997.4|19013.8|18973.8|0
1600817400000|2020-09-22 23:30:00|19037.6|18997.6|19034.9|18994.9|19045|19005|19033.2|18993.2|0
1600817700000|2020-09-22 23:35:00|19034.7|18994.7|19055.9|19015.9|19058.9|19018.9|19033.2|18993.2|0
1600818000000|2020-09-22 23:40:00|19056.2|19016.2|19058.2|19018.2|19081.4|19041.4|19055.9|19015.9|0
1600818300000|2020-09-22 23:45:00|19058.3|19018.3|19060.5|19020.5|19063|19023|19053.4|19013.4|0
1600818600000|2020-09-22 23:50:00|19060.7|19020.7|19071.9|19031.9|19074.8|19034.8|19060.7|19020.7|0
1600818900000|2020-09-22 23:55:00|19072|19032|19076.1|19036.1|19076.1|19036.1|19064.7|19024.7|0
1600819200000|2020-09-23 00:00:00|19075.8|19035.8|19078.1|19038.1|19085.2|19045.2|19070.2|19030.2|0
1600819500000|2020-09-23 00:05:00|19077.8|19037.8|19079.9|19039.9|19081.6|19041.6|19069.7|19029.7|0
1600819800000|2020-09-23 00:10:00|19080.1|19040.1|19074.6|19034.6|19084.1|19044.1|19072.8|19032.8|0
1600820100000|2020-09-23 00:15:00|19074.7|19034.7|19098|19058|19109|19069|19069.7|19029.7|0
1600820400000|2020-09-23 00:20:00|19097.9|19057.9|19091.5|19051.5|19098.2|19058.2|19086.6|19046.6|0
1600820700000|2020-09-23 00:25:00|19091.6|19051.6|19096.5|19056.5|19097.1|19057.1|19085.8|19045.8|0
1600821000000|2020-09-23 00:30:00|19096.4|19056.4|19084.6|19044.6|19101.8|19061.8|19078.9|19038.9|0
1600821300000|2020-09-23 00:35:00|19084.8|19044.8|19074|19034|19085.4|19045.4|19073.7|19033.7|0
1600821600000|2020-09-23 00:40:00|19074.1|19034.1|19091.5|19051.5|19091.5|19051.5|19074.1|19034.1|0
1600821900000|2020-09-23 00:45:00|19091.7|19051.7|19058.3|19018.3|19097.3|19057.3|19049.3|19009.3|0
1600822200000|2020-09-23 00:50:00|19057.3|19017.3|19056.1|19016.1|19061.4|19021.4|19050.3|19010.3|0
1600822500000|2020-09-23 00:55:00|19056.2|19016.2|19038.1|18998.1|19062.3|19022.3|19037.9|18997.9|0
1600822800000|2020-09-23 01:00:00|19037.9|18997.9|19044.1|19004.1|19050.3|19010.3|19037.9|18997.9|0
1600823100000|2020-09-23 01:05:00|19044|19004|19032.6|18992.6|19044.4|19004.4|19027.2|18987.2|0
1600823400000|2020-09-23 01:10:00|19031.6|18991.6|19020.3|18980.3|19033|18993|19014.2|18974.2|0
1600823700000|2020-09-23 01:15:00|19020.4|18980.4|19036.9|18996.9|19048.2|19008.2|19019.8|18979.8|0
1600824000000|2020-09-23 01:20:00|19036.8|18996.8|19037.5|18997.5|19043.6|19003.6|19032.1|18992.1|0
1600824300000|2020-09-23 01:25:00|19037.4|18997.4|19034.1|18994.1|19040.6|19000.6|19026.1|18986.1|0
1600824600000|2020-09-23 01:30:00|19033.1|18993.1|19058|19018|19058|19018|19025.3|18985.3|0
1600824900000|2020-09-23 01:35:00|19058.1|19018.1|19061.7|19021.7|19075.6|19035.6|19055.2|19015.2|0
1600825200000|2020-09-23 01:40:00|19063.7|19023.7|19044.2|19004.2|19067|19027|19044.1|19004.1|0
1600825500000|2020-09-23 01:45:00|19044.3|19004.3|19067.7|19027.7|19067.7|19027.7|19044.2|19004.2|0
1600825800000|2020-09-23 01:50:00|19067.6|19027.6|19068.3|19028.3|19073.7|19033.7|19056.6|19016.6|0
1600826100000|2020-09-23 01:55:00|19068.1|19028.1|19068|19028|19073.8|19033.8|19062.2|19022.2|0
1600826400000|2020-09-23 02:00:00|19067.9|19027.9|19070.6|19030.6|19085.1|19045.1|19062.5|19022.5|0
1600826700000|2020-09-23 02:05:00|19070.7|19030.7|19061.7|19021.7|19073.6|19033.6|19056.1|19016.1|0
1600827000000|2020-09-23 02:10:00|19061.6|19021.6|19055.2|19015.2|19067|19027|19052.7|19012.7|0
1600827300000|2020-09-23 02:15:00|19055.1|19015.1|19066.6|19026.6|19072.2|19032.2|19055|19015|0
1600827600000|2020-09-23 02:20:00|19066.7|19026.7|19052.2|19012.2|19078.6|19038.6|19049.4|19009.4|0
1600827900000|2020-09-23 02:25:00|19051.2|19011.2|19054.8|19014.8|19061|19021|19048.9|19008.9|0
1600828200000|2020-09-23 02:30:00|19055|19015|19057.6|19017.6|19057.6|19017.6|19037.7|18997.7|0
1600828500000|2020-09-23 02:35:00|19056.7|19016.7|19045.8|19005.8|19066.4|19026.4|19039.8|18999.8|0
1600828800000|2020-09-23 02:40:00|19045.9|19005.9|19043.3|19003.3|19055|19015|19043.1|19003.1|0
1600829100000|2020-09-23 02:45:00|19043.2|19003.2|19049.4|19009.4|19058|19018|19037.8|18997.8|0
1600829400000|2020-09-23 02:50:00|19050.4|19010.4|19054.7|19014.7|19060.6|19020.6|19049.1|19009.1|0
1600829700000|2020-09-23 02:55:00|19054.8|19014.8|19051.4|19011.4|19060.4|19020.4|19051.3|19011.3|0
1600830000000|2020-09-23 03:00:00|19050.4|19010.4|19031.6|18991.6|19050.4|19010.4|19031.4|18991.4|0
1600830300000|2020-09-23 03:05:00|19031.7|18991.7|19037|18997|19042.8|19002.8|19028.6|18988.6|0
1600830600000|2020-09-23 03:10:00|19039.7|18999.7|19048.9|19008.9|19054.2|19014.2|19039.7|18999.7|0
1600830900000|2020-09-23 03:15:00|19049.1|19009.1|19066.2|19026.2|19066.6|19026.6|19045.9|19005.9|0
1600831200000|2020-09-23 03:20:00|19066.1|19026.1|19066.3|19026.3|19066.7|19026.7|19060.6|19020.6|0
1600831500000|2020-09-23 03:25:00|19066.4|19026.4|19068.4|19028.4|19068.4|19028.4|19059.7|19019.7|0
1600831800000|2020-09-23 03:30:00|19069.4|19029.4|19071.1|19031.1|19083.4|19043.4|19069.4|19029.4|0
1600832100000|2020-09-23 03:35:00|19071|19031|19062|19022|19073.9|19033.9|19059.3|19019.3|0
1600832400000|2020-09-23 03:40:00|19061.9|19021.9|19064.9|19024.9|19067.5|19027.5|19061.9|19021.9|0
1600832700000|2020-09-23 03:45:00|19064.7|19024.7|19070.7|19030.7|19070.8|19030.8|19059.1|19019.1|0
1600833000000|2020-09-23 03:50:00|19070.8|19030.8|19059.3|19019.3|19071.1|19031.1|19059.1|19019.1|0
1600833300000|2020-09-23 03:55:00|19059.4|19019.4|19059.4|19019.4|19065|19025|19053.6|19013.6|0
1600833600000|2020-09-23 04:00:00|19059.3|19019.3|19065|19025|19070.6|19030.6|19053.3|19013.3|0
1600833900000|2020-09-23 04:05:00|19065.1|19025.1|19077.6|19037.6|19082.2|19042.2|19065.1|19025.1|0
1600834200000|2020-09-23 04:10:00|19079.2|19039.2|19076.1|19036.1|19079.4|19039.4|19076.1|19036.1|0
1600834500000|2020-09-23 04:15:00|19076.3|19036.3|19058.3|19018.3|19082.7|19042.7|19052.4|19012.4|0
1600834800000|2020-09-23 04:20:00|19058.1|19018.1|19067|19027|19073.3|19033.3|19058.1|19018.1|0
1600835100000|2020-09-23 04:25:00|19067.1|19027.1|19064.4|19024.4|19070.5|19030.5|19063.9|19023.9|0
1600835400000|2020-09-23 04:30:00|19064.7|19024.7|19073.2|19033.2|19076.1|19036.1|19063.8|19023.8|0
1600835700000|2020-09-23 04:35:00|19074.2|19034.2|19075.8|19035.8|19081.7|19041.7|19070.2|19030.2|0
1600836000000|2020-09-23 04:40:00|19075.6|19035.6|19078.5|19038.5|19084.2|19044.2|19075.6|19035.6|0
1600836300000|2020-09-23 04:45:00|19077.5|19037.5|19076.1|19036.1|19081.6|19041.6|19075.8|19035.8|0
1600836600000|2020-09-23 04:50:00|19076|19036|19070.5|19030.5|19081.7|19041.7|19070.3|19030.3|0
1600836900000|2020-09-23 04:55:00|19070.3|19030.3|19075.8|19035.8|19076|19036|19070|19030|0
1600837200000|2020-09-23 05:00:00|19076|19036|19076.2|19036.2|19081.9|19041.9|19076|19036|0
1600837500000|2020-09-23 05:05:00|19076.3|19036.3|19082.1|19042.1|19087.7|19047.7|19076.3|19036.3|0
1600837800000|2020-09-23 05:10:00|19082|19042|19082.3|19042.3|19087.9|19047.9|19081.9|19041.9|0
1600838100000|2020-09-23 05:15:00|19082.4|19042.4|19077.1|19037.1|19085.2|19045.2|19076.6|19036.6|0
1600838400000|2020-09-23 05:20:00|19077.3|19037.3|19095.9|19055.9|19096|19056|19077.3|19037.3|0
1600838700000|2020-09-23 05:25:00|19095.7|19055.7|19112.3|19072.3|19112.4|19072.4|19090|19050|0
1600839000000|2020-09-23 05:30:00|19112.4|19072.4|19120.3|19080.3|19126.1|19086.1|19108.7|19068.7|0
1600839300000|2020-09-23 05:35:00|19120.5|19080.5|19131.1|19091.1|19136.4|19096.4|19120.5|19080.5|0
1600839600000|2020-09-23 05:40:00|19132.1|19092.1|19125.2|19085.2|19133.8|19093.8|19119.5|19079.5|0
1600839900000|2020-09-23 05:45:00|19126.2|19086.2|19124.2|19084.2|19130.8|19090.8|19113.1|19073.1|0
1600840200000|2020-09-23 05:50:00|19122.2|19082.2|19128.4|19088.4|19128.5|19088.5|19113.6|19073.6|0
1600840500000|2020-09-23 05:55:00|19128.3|19088.3|19123.9|19083.9|19131.2|19091.2|19123.1|19083.1|0
1600840800000|2020-09-23 06:00:00|19124|19084|19105.3|19090.3|19124|19095.3|19085.3|19070.3|61
1600841100000|2020-09-23 06:05:00|19100.3|19085.3|19075.3|19060.3|19100.3|19085.3|19075.3|19060.3|33
1600841400000|2020-09-23 06:10:00|19080.3|19065.3|19055.3|19040.3|19085.3|19070.3|19055.3|19040.3|23
1600841700000|2020-09-23 06:15:00|19050.3|19035.3|19045.3|19030.3|19050.3|19035.3|19040.3|19025.3|27
1600842000000|2020-09-23 06:20:00|19040.3|19025.3|19045.3|19030.3|19045.3|19030.3|19035.3|19020.3|18
1600842300000|2020-09-23 06:25:00|19040.3|19025.3|19025.3|19010.3|19040.3|19025.3|19020.3|19005.3|14
1600842600000|2020-09-23 06:30:00|19030.3|19015.3|19045.3|19030.3|19055.3|19040.3|19025.3|19010.3|27
1600842900000|2020-09-23 06:35:00|19055.3|19040.3|19050.3|19035.3|19055.3|19040.3|19045.3|19030.3|13
1600843200000|2020-09-23 06:40:00|19055.3|19040.3|19060.3|19045.3|19065.3|19050.3|19055.3|19040.3|22
1600843500000|2020-09-23 06:45:00|19055.3|19040.3|19075.3|19060.3|19075.3|19060.3|19050.3|19035.3|27
1600843800000|2020-09-23 06:50:00|19070.3|19055.3|19075.3|19060.3|19080.3|19065.3|19065.3|19050.3|36
1600844100000|2020-09-23 06:55:00|19085.3|19070.3|19080.3|19065.3|19085.3|19070.3|19060.3|19045.3|45
1600844400000|2020-09-23 07:00:00|19075.3|19060.3|19050.3|19035.3|19110.3|19095.3|19040.3|19025.3|686
1600844700000|2020-09-23 07:05:00|19045.3|19030.3|19025.3|19010.3|19050.3|19035.3|18995.3|18980.3|571
1600845000000|2020-09-23 07:10:00|19030.3|19015.3|18980.3|18965.3|19050.3|19035.3|18980.3|18965.3|339
1600845300000|2020-09-23 07:15:00|18975.3|18960.3|18990.3|18975.3|19000.3|18985.3|18950.3|18935.3|490
1600845600000|2020-09-23 07:20:00|18985.3|18970.3|19055.3|19040.3|19065.3|19050.3|18985.3|18970.3|430
1600845900000|2020-09-23 07:25:00|19050.3|19035.3|19025.3|19010.3|19060.3|19045.3|19025.3|19010.3|160
1600846200000|2020-09-23 07:30:00|19040.3|19025.3|19085.3|19070.3|19095.3|19080.3|19030.3|19015.3|524
1600846500000|2020-09-23 07:35:00|19090.3|19075.3|19090.3|19075.3|19105.3|19090.3|19075.3|19060.3|307
1600846800000|2020-09-23 07:40:00|19085.3|19070.3|19090.3|19075.3|19100.3|19085.3|19080.3|19065.3|148
1600847100000|2020-09-23 07:45:00|19095.3|19080.3|19145.3|19130.3|19145.3|19130.3|19085.3|19070.3|287
1600847400000|2020-09-23 07:50:00|19140.3|19125.3|19150.3|19135.3|19170.3|19155.3|19125.3|19110.3|249
1600847700000|2020-09-23 07:55:00|19155.3|19140.3|19140.3|19125.3|19155.3|19140.3|19120.3|19105.3|370
1600848000000|2020-09-23 08:00:00|19145.3|19130.3|19175.3|19160.3|19185.3|19170.3|19145.3|19130.3|207
1600848300000|2020-09-23 08:05:00|19180.3|19165.3|19145.3|19130.3|19180.3|19165.3|19145.3|19130.3|105
1600848600000|2020-09-23 08:10:00|19150.3|19135.3|19155.3|19140.3|19160.3|19145.3|19140.3|19125.3|122
1600848900000|2020-09-23 08:15:00|19160.3|19145.3|19160.3|19145.3|19180.3|19165.3|19155.3|19140.3|163
1600849200000|2020-09-23 08:20:00|19165.3|19150.3|19140.3|19125.3|19165.3|19150.3|19140.3|19125.3|116
1600849500000|2020-09-23 08:25:00|19145.3|19130.3|19180.3|19165.3|19180.3|19165.3|19145.3|19130.3|124
1600849800000|2020-09-23 08:30:00|19185.3|19170.3|19205.3|19190.3|19210.3|19195.3|19185.3|19170.3|211
1600850100000|2020-09-23 08:35:00|19210.3|19195.3|19220.3|19205.3|19220.3|19205.3|19205.3|19190.3|212
1600850400000|2020-09-23 08:40:00|19225.3|19210.3|19205.3|19190.3|19230.3|19215.3|19195.3|19180.3|332
1600850700000|2020-09-23 08:45:00|19210.3|19195.3|19200.3|19185.3|19220.3|19205.3|19200.3|19185.3|182
1600851000000|2020-09-23 08:50:00|19195.3|19180.3|19210.3|19195.3|19210.3|19195.3|19190.3|19175.3|217
1600851300000|2020-09-23 08:55:00|19215.3|19200.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|221
1600851600000|2020-09-23 09:00:00|19200.3|19185.3|19210.3|19195.3|19215.3|19200.3|19195.3|19180.3|182
1600851900000|2020-09-23 09:05:00|19215.3|19200.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|131
1600852200000|2020-09-23 09:10:00|19210.3|19195.3|19215.3|19200.3|19215.3|19200.3|19195.3|19180.3|111
1600852500000|2020-09-23 09:15:00|19210.3|19195.3|19205.3|19190.3|19220.3|19205.3|19205.3|19190.3|69
1600852800000|2020-09-23 09:20:00|19210.3|19195.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|93
1600853100000|2020-09-23 09:25:00|19210.3|19195.3|19210.3|19195.3|19215.3|19200.3|19205.3|19190.3|57
1600853400000|2020-09-23 09:30:00|19215.3|19200.3|19210.3|19195.3|19220.3|19205.3|19205.3|19190.3|97
1600853700000|2020-09-23 09:35:00|19215.3|19200.3|19215.3|19200.3|19220.3|19205.3|19210.3|19195.3|86
1600854000000|2020-09-23 09:40:00|19220.3|19205.3|19210.3|19195.3|19220.3|19205.3|19200.3|19185.3|60
1600854300000|2020-09-23 09:45:00|19200.3|19185.3|19210.3|19195.3|19215.3|19200.3|19200.3|19185.3|107
1600854600000|2020-09-23 09:50:00|19215.3|19200.3|19215.3|19200.3|19215.3|19200.3|19210.3|19195.3|67
1600854900000|2020-09-23 09:55:00|19220.3|19205.3|19225.3|19210.3|19230.3|19215.3|19210.3|19195.3|193
1600855200000|2020-09-23 10:00:00|19230.3|19215.3|19230.3|19215.3|19235.3|19220.3|19225.3|19210.3|69
1600855500000|2020-09-23 10:05:00|19235.3|19220.3|19205.3|19190.3|19240.3|19225.3|19205.3|19190.3|109
1600855800000|2020-09-23 10:10:00|19210.3|19195.3|19195.3|19180.3|19210.3|19195.3|19190.3|19175.3|130
1600856100000|2020-09-23 10:15:00|19190.3|19175.3|19150.3|19135.3|19190.3|19175.3|19150.3|19135.3|186
1600856400000|2020-09-23 10:20:00|19155.3|19140.3|19155.3|19140.3|19165.3|19150.3|19155.3|19140.3|186
1600856700000|2020-09-23 10:25:00|19160.3|19145.3|19170.3|19155.3|19170.3|19155.3|19160.3|19145.3|55
1600857000000|2020-09-23 10:30:00|19165.3|19150.3|19175.3|19160.3|19180.3|19165.3|19165.3|19150.3|113
1600857300000|2020-09-23 10:35:00|19180.3|19165.3|19155.3|19140.3|19180.3|19165.3|19155.3|19140.3|129
1600857600000|2020-09-23 10:40:00|19150.3|19135.3|19150.3|19135.3|19160.3|19145.3|19145.3|19130.3|99
1600857900000|2020-09-23 10:45:00|19145.3|19130.3|19150.3|19135.3|19160.3|19145.3|19140.3|19125.3|44
1600858200000|2020-09-23 10:50:00|19155.3|19140.3|19175.3|19160.3|19175.3|19160.3|19155.3|19140.3|102
1600858500000|2020-09-23 10:55:00|19170.3|19155.3|19165.3|19150.3|19175.3|19160.3|19160.3|19145.3|27
1600858800000|2020-09-23 11:00:00|19170.3|19155.3|19165.3|19150.3|19170.3|19155.3|19155.3|19140.3|52
1600859100000|2020-09-23 11:05:00|19160.3|19145.3|19155.3|19140.3|19165.3|19150.3|19155.3|19140.3|56
1600859400000|2020-09-23 11:10:00|19160.3|19145.3|19155.3|19140.3|19160.3|19145.3|19155.3|19140.3|46
1600859700000|2020-09-23 11:15:00|19160.3|19145.3|19155.3|19140.3|19160.3|19145.3|19155.3|19140.3|41
1600860000000|2020-09-23 11:20:00|19150.3|19135.3|19150.3|19135.3|19150.3|19135.3|19145.3|19130.3|47
1600860300000|2020-09-23 11:25:00|19145.3|19130.3|19130.3|19115.3|19145.3|19130.3|19125.3|19110.3|86
1600860600000|2020-09-23 11:30:00|19135.3|19120.3|19150.3|19135.3|19150.3|19135.3|19135.3|19120.3|67
1600860900000|2020-09-23 11:35:00|19145.3|19130.3|19165.3|19150.3|19165.3|19150.3|19140.3|19125.3|53
1600861200000|2020-09-23 11:40:00|19163.5|19148.5|19123.5|19108.5|19163.5|19148.5|19123.5|19108.5|72
1600861500000|2020-09-23 11:45:00|19128.5|19113.5|19113.5|19098.5|19128.5|19113.5|19108.5|19093.5|66
1600861800000|2020-09-23 11:50:00|19108.5|19093.5|19093.5|19078.5|19108.5|19093.5|19093.5|19078.5|106
1600862100000|2020-09-23 11:55:00|19098.5|19083.5|19098.5|19083.5|19103.5|19088.5|19093.5|19078.5|79
1600862400000|2020-09-23 12:00:00|19103.5|19088.5|19093.5|19078.5|19103.5|19088.5|19083.5|19068.5|154
1600862700000|2020-09-23 12:05:00|19098.5|19083.5|19103.5|19088.5|19103.5|19088.5|19093.5|19078.5|64
1600863000000|2020-09-23 12:10:00|19098.5|19083.5|19093.5|19078.5|19098.5|19083.5|19088.5|19073.5|64
1600863300000|2020-09-23 12:15:00|19098.5|19083.5|19093.5|19078.5|19103.5|19088.5|19088.5|19073.5|84
1600863600000|2020-09-23 12:20:00|19088.5|19073.5|19083.5|19068.5|19088.5|19073.5|19068.5|19053.5|77
1600863900000|2020-09-23 12:25:00|19078.5|19063.5|19098.5|19083.5|19103.5|19088.5|19073.5|19058.5|219
1600864200000|2020-09-23 12:30:00|19103.5|19088.5|19108.5|19093.5|19113.5|19098.5|19103.5|19088.5|116
1600864500000|2020-09-23 12:35:00|19103.5|19088.5|19113.5|19098.5|19113.5|19098.5|19098.5|19083.5|81
1600864800000|2020-09-23 12:40:00|19118.5|19103.5|19108.5|19093.5|19133.5|19118.5|19103.5|19088.5|247
1600865100000|2020-09-23 12:45:00|19103.5|19088.5|19088.5|19073.5|19103.5|19088.5|19083.5|19068.5|168
1600865400000|2020-09-23 12:50:00|19093.5|19078.5|19098.5|19083.5|19098.5|19083.5|19073.5|19058.5|142
1600865700000|2020-09-23 12:55:00|19103.5|19088.5|19118.5|19103.5|19123.5|19108.5|19093.5|19078.5|127
1600866000000|2020-09-23 13:00:00|19113.5|19098.5|19123.5|19108.5|19128.5|19113.5|19113.5|19098.5|109
1600866300000|2020-09-23 13:05:00|19128.5|19113.5|19113.5|19098.5|19128.5|19113.5|19113.5|19098.5|55
1600866600000|2020-09-23 13:10:00|19118.5|19103.5|19123.5|19108.5|19123.5|19108.5|19113.5|19098.5|57
1600866900000|2020-09-23 13:15:00|19128.5|19113.5|19133.5|19118.5|19133.5|19118.5|19118.5|19103.5|41
1600867200000|2020-09-23 13:20:00|19138.5|19123.5|19123.5|19108.5|19143.5|19128.5|19123.5|19108.5|109
1600867500000|2020-09-23 13:25:00|19128.5|19113.5|19128.5|19113.5|19128.5|19113.5|19118.5|19103.5|71
1600867800000|2020-09-23 13:30:00|19123.5|19108.5|19108.5|19093.5|19128.5|19113.5|19088.5|19073.5|142
1600868100000|2020-09-23 13:35:00|19113.5|19098.5|19118.5|19103.5|19118.5|19103.5|19103.5|19088.5|135
1600868400000|2020-09-23 13:40:00|19123.5|19108.5|19093.5|19078.5|19128.5|19113.5|19083.5|19068.5|179
1600868700000|2020-09-23 13:45:00|19098.5|19083.5|19098.5|19083.5|19113.5|19098.5|19078.5|19063.5|255
1600869000000|2020-09-23 13:50:00|19093.5|19078.5|19043.5|19028.5|19093.5|19078.5|19038.5|19023.5|294
1600869300000|2020-09-23 13:55:00|19048.5|19033.5|19058.5|19043.5|19063.5|19048.5|19048.5|19033.5|167
1600869600000|2020-09-23 14:00:00|19063.5|19048.5|19078.5|19063.5|19078.5|19063.5|19063.5|19048.5|242
1600869900000|2020-09-23 14:05:00|19073.5|19058.5|19018.5|19003.5|19073.5|19058.5|19018.5|19003.5|248
1600870200000|2020-09-23 14:10:00|19016.1|19001.1|19011.1|18996.1|19021.1|19006.1|19001.1|18986.1|227
1600870500000|2020-09-23 14:15:00|19006.1|18991.1|19001.1|18986.1|19016.1|19001.1|18986.1|18971.1|283
1600870800000|2020-09-23 14:20:00|19006.1|18991.1|19001.1|18986.1|19011.1|18996.1|18981.1|18966.1|201
1600871100000|2020-09-23 14:25:00|18996.1|18981.1|19011.1|18996.1|19031.1|19016.1|18986.1|18971.1|175
1600871400000|2020-09-23 14:30:00|19016.1|19001.1|18991.1|18976.1|19026.1|19011.1|18986.1|18971.1|184
1600871700000|2020-09-23 14:35:00|18986.1|18971.1|18961.1|18946.1|18986.1|18971.1|18936.1|18921.1|513
1600872000000|2020-09-23 14:40:00|18966.1|18951.1|19006.1|18991.1|19006.1|18991.1|18961.1|18946.1|166
1600872300000|2020-09-23 14:45:00|19001.1|18986.1|19036.1|19021.1|19036.1|19021.1|18996.1|18981.1|165
1600872600000|2020-09-23 14:50:00|19031.1|19016.1|19031.1|19016.1|19041.1|19026.1|19006.1|18991.1|197
1600872900000|2020-09-23 14:55:00|19036.1|19021.1|19001.1|18986.1|19051.1|19036.1|18996.1|18981.1|233
1600873200000|2020-09-23 15:00:00|18996.1|18981.1|19011.1|18996.1|19016.1|19001.1|18976.1|18961.1|305
1600873500000|2020-09-23 15:05:00|19016.1|19001.1|19031.1|19016.1|19041.1|19026.1|19011.1|18996.1|241
1600873800000|2020-09-23 15:10:00|19036.1|19021.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|160
1600874100000|2020-09-23 15:15:00|19006.1|18991.1|18996.1|18981.1|19016.1|19001.1|18981.1|18966.1|254
1600874400000|2020-09-23 15:20:00|18991.1|18976.1|18996.1|18981.1|19001.1|18986.1|18981.1|18966.1|241
1600874700000|2020-09-23 15:25:00|18991.1|18976.1|18946.1|18931.1|18996.1|18981.1|18941.1|18926.1|534
1600875000000|2020-09-23 15:30:00|18951.1|18936.1|18931.1|18916.1|18966.1|18951.1|18916.1|18901.1|409
1600875300000|2020-09-23 15:35:00|18936.1|18921.1|18971.1|18956.1|18981.1|18966.1|18926.1|18911.1|283
1600875600000|2020-09-23 15:40:00|18966.1|18951.1|18966.1|18951.1|18976.1|18961.1|18951.1|18936.1|82
1600875900000|2020-09-23 15:45:00|18961.1|18946.1|18941.1|18926.1|18961.1|18946.1|18941.1|18926.1|65
1600876200000|2020-09-23 15:50:00|18946.1|18921.1|18941.1|18916.1|18946.1|18926.1|18931.1|18911.1|77
1600876500000|2020-09-23 15:55:00|18936.1|18911.1|18916.1|18891.1|18941.1|18916.1|18911.1|18886.1|30
1600876800000|2020-09-23 16:00:00|18911.1|18886.1|18931.1|18911.1|18941.1|18916.1|18906.1|18886.1|58
1600877100000|2020-09-23 16:05:00|18926.1|18906.1|18946.1|18926.1|18951.1|18926.1|18926.1|18906.1|22
1600877400000|2020-09-23 16:10:00|18951.1|18921.1|18951.1|18931.1|18956.1|18931.1|18941.1|18916.1|10
1600877700000|2020-09-23 16:15:00|18946.1|18926.1|18941.1|18921.1|18961.1|18941.1|18941.1|18916.1|23
1600878000000|2020-09-23 16:20:00|18936.1|18916.1|18921.1|18896.1|18946.1|18926.1|18906.1|18886.1|54
1600878300000|2020-09-23 16:25:00|18926.1|18901.1|18946.1|18921.1|18951.1|18926.1|18926.1|18896.1|14
1600878600000|2020-09-23 16:30:00|18951.1|18926.1|18956.1|18931.1|18961.1|18936.1|18941.1|18916.1|1
1600878900000|2020-09-23 16:35:00|18951.1|18926.1|18971.1|18946.1|18971.1|18951.1|18946.1|18926.1|15
1600879200000|2020-09-23 16:40:00|18976.1|18951.1|18966.1|18941.1|18981.1|18961.1|18961.1|18941.1|13
1600879500000|2020-09-23 16:45:00|18971.1|18946.1|18971.1|18946.1|18971.1|18951.1|18966.1|18941.1|13
1600879800000|2020-09-23 16:50:00|18966.1|18951.1|18961.1|18941.1|18976.1|18951.1|18961.1|18941.1|7
1600880100000|2020-09-23 16:55:00|18966.1|18946.1|18981.1|18956.1|18981.1|18956.1|18966.1|18946.1|9
1600880400000|2020-09-23 17:00:00|18976.1|18961.1|18966.1|18941.1|18976.1|18961.1|18961.1|18941.1|4
1600880700000|2020-09-23 17:05:00|18961.1|18946.1|18961.1|18941.1|18971.1|18951.1|18961.1|18941.1|12
1600881000000|2020-09-23 17:10:00|18966.1|18946.1|18966.1|18941.1|18971.1|18951.1|18961.1|18941.1|9
1600881300000|2020-09-23 17:15:00|18961.1|18946.1|18971.1|18946.1|18976.1|18951.1|18961.1|18941.1|2
1600881600000|2020-09-23 17:20:00|18966.1|18951.1|18966.1|18941.1|18976.1|18951.1|18961.1|18941.1|10
1600881900000|2020-09-23 17:25:00|18961.1|18936.1|18941.1|18921.1|18966.1|18936.1|18941.1|18921.1|9
1600882200000|2020-09-23 17:30:00|18936.1|18916.1|18941.1|18916.1|18946.1|18921.1|18936.1|18916.1|2
1600882500000|2020-09-23 17:35:00|18936.1|18911.1|18931.1|18906.1|18936.1|18911.1|18926.1|18901.1|0
1600882800000|2020-09-23 17:40:00|18926.1|18901.1|18916.1|18896.1|18931.1|18906.1|18916.1|18896.1|3
1600883100000|2020-09-23 17:45:00|18921.1|18886.1|18921.1|18896.1|18921.1|18901.1|18906.1|18886.1|23
1600883400000|2020-09-23 17:50:00|18916.1|18891.1|18901.1|18881.1|18916.1|18896.1|18891.1|18871.1|12
1600883700000|2020-09-23 17:55:00|18906.1|18886.1|18911.1|18886.1|18911.1|18891.1|18901.1|18876.1|7
1600884000000|2020-09-23 18:00:00|18906.1|18891.1|18896.1|18871.1|18911.1|18891.1|18886.1|18866.1|18
1600884300000|2020-09-23 18:05:00|18901.1|18876.1|18896.1|18871.1|18906.1|18881.1|18896.1|18871.1|11
1600884600000|2020-09-23 18:10:00|18891.1|18866.1|18906.1|18881.1|18906.1|18886.1|18886.1|18866.1|13
1600884900000|2020-09-23 18:15:00|18901.1|18876.1|18846.1|18821.1|18906.1|18881.1|18841.1|18821.1|38
1600885200000|2020-09-23 18:20:00|18851.1|18826.1|18861.1|18841.1|18871.1|18851.1|18846.1|18826.1|60
1600885500000|2020-09-23 18:25:00|18866.1|18836.1|18866.1|18851.1|18881.1|18856.1|18861.1|18836.1|22
1600885800000|2020-09-23 18:30:00|18861.1|18846.1|18866.1|18851.1|18866.1|18851.1|18856.1|18841.1|29
1600886100000|2020-09-23 18:35:00|18871.1|18856.1|18866.1|18851.1|18871.1|18856.1|18856.1|18841.1|12
1600886400000|2020-09-23 18:40:00|18841.1|18826.1|18851.1|18836.1|18851.1|18836.1|18841.1|18826.1|3
1600886700000|2020-09-23 18:45:00|18841.1|18826.1|18841.1|18826.1|18841.1|18826.1|18841.1|18826.1|7
1600887000000|2020-09-23 18:50:00|18856.1|18841.1|18841.1|18826.1|18861.1|18846.1|18841.1|18826.1|14
1600887300000|2020-09-23 18:55:00|18836.1|18821.1|18831.1|18816.1|18836.1|18821.1|18826.1|18811.1|9
1600887600000|2020-09-23 19:00:00|18826.1|18811.1|18806.1|18791.1|18826.1|18811.1|18806.1|18791.1|11
1600887900000|2020-09-23 19:05:00|18801.1|18786.1|18801.1|18786.1|18801.1|18786.1|18781.1|18766.1|34
1600888200000|2020-09-23 19:10:00|18806.1|18791.1|18816.1|18801.1|18821.1|18806.1|18806.1|18791.1|48
1600888500000|2020-09-23 19:15:00|18811.1|18796.1|18791.1|18776.1|18811.1|18796.1|18781.1|18766.1|33
1600888800000|2020-09-23 19:20:00|18801.1|18786.1|18766.1|18751.1|18806.1|18791.1|18766.1|18751.1|33
1600889100000|2020-09-23 19:25:00|18771.1|18756.1|18776.1|18761.1|18776.1|18761.1|18756.1|18741.1|37
1600889400000|2020-09-23 19:30:00|18786.1|18771.1|18796.1|18781.1|18806.1|18791.1|18786.1|18771.1|44
1600889700000|2020-09-23 19:35:00|18781.1|18766.1|18781.1|18766.1|18786.1|18771.1|18771.1|18756.1|18
1600890000000|2020-09-23 19:40:00|18791.1|18776.1|18791.1|18776.1|18791.1|18776.1|18781.1|18766.1|14
1600890300000|2020-09-23 19:45:00|18786.1|18771.1|18771.1|18756.1|18791.1|18776.1|18771.1|18756.1|20
1600890600000|2020-09-23 19:50:00|18776.1|18761.1|18761.1|18746.1|18776.1|18761.1|18756.1|18741.1|12
1600890900000|2020-09-23 19:55:00|18766.1|18751.1|18776.1|18761.1|18786.1|18771.1|18766.1|18751.1|16
1600891200000|2020-09-23 20:00:00|18795.8|18755.8|18816.2|18776.2|18826.3|18786.3|18795.3|18755.3|0
1600891500000|2020-09-23 20:05:00|18816|18776|18813.5|18773.5|18816.2|18776.2|18804.4|18764.4|0
1600891800000|2020-09-23 20:10:00|18813.2|18773.2|18832.8|18792.8|18835.9|18795.9|18798.7|18758.7|0
1600892100000|2020-09-23 20:15:00|18832.5|18792.5|18827.4|18787.4|18832.8|18792.8|18827.4|18787.4|0
1600892400000|2020-09-23 20:20:00|18827.8|18787.8|18828.3|18788.3|18828.8|18788.8|18826.4|18786.4|0
1600892700000|2020-09-23 20:25:00|18827.8|18787.8|18826.9|18786.9|18828.8|18788.8|18825.4|18785.4|0
1600893000000|2020-09-23 20:30:00|18826.1|18786.1|18831.1|18791.1|18839.4|18799.4|18826.1|18786.1|0
1600893300000|2020-09-23 20:35:00|18830.8|18790.8|18829.3|18789.3|18836.5|18796.5|18829.3|18789.3|0
1600893600000|2020-09-23 20:40:00|18829.6|18789.6|18825.4|18785.4|18832.5|18792.5|18823.6|18783.6|0
1600893900000|2020-09-23 20:45:00|18825.6|18785.6|18838.4|18798.4|18839.6|18799.6|18825.6|18785.6|0
1600894200000|2020-09-23 20:50:00|18838.6|18798.6|18838.4|18798.4|18839.6|18799.6|18835.4|18795.4|0
1600894500000|2020-09-23 20:55:00|18838.6|18798.6|18841.1|18801.1|18842.6|18802.6|18836.7|18796.7|0
1600894800000|2020-09-23 21:00:00|18841.4|18801.4|18843.7|18803.7|18844.2|18804.2|18841.4|18801.4|0
1600895100000|2020-09-23 21:05:00|18844.7|18804.7|18837.9|18797.9|18845.5|18805.5|18836.9|18796.9|0
1600895400000|2020-09-23 21:10:00|18838.4|18798.4|18834.5|18794.5|18838.4|18798.4|18833|18793|0
1600895700000|2020-09-23 21:15:00|18835.9|18795.9|18833.5|18793.5|18835.9|18795.9|18833|18793|0
1600896000000|2020-09-23 21:20:00|18833|18793|18829.5|18789.5|18833.5|18793.5|18829.5|18789.5|0
1600896300000|2020-09-23 21:25:00|18828.5|18788.5|18830.6|18790.6|18833.1|18793.1|18828.1|18788.1|0
1600896600000|2020-09-23 21:30:00|18831.1|18791.1|18827.6|18787.6|18831.6|18791.6|18826.6|18786.6|0
1600896900000|2020-09-23 21:35:00|18826.2|18786.2|18825.7|18785.7|18826.2|18786.2|18824.7|18784.7|0
1600897200000|2020-09-23 21:40:00|18825.2|18785.2|18825.7|18785.7|18829.1|18789.1|18822.7|18782.7|0
1600897500000|2020-09-23 21:45:00|18825.2|18785.2|18822.7|18782.7|18825.7|18785.7|18819.7|18779.7|0
1600897800000|2020-09-23 21:50:00|18822.2|18782.2|18824.2|18784.2|18825.7|18785.7|18821.2|18781.2|0
1600898100000|2020-09-23 21:55:00|18824.7|18784.7|18817.7|18777.7|18829.1|18789.1|18816.3|18776.3|0
1600898400000|2020-09-23 22:00:00|18815.1|18775.1|18846.2|18806.2|18850.4|18810.4|18809.5|18769.5|0
1600898700000|2020-09-23 22:05:00|18846.5|18806.5|18846.2|18806.2|18851.7|18811.7|18840.3|18800.3|0
1600899000000|2020-09-23 22:10:00|18846|18806|18845|18805|18851.7|18811.7|18841.6|18801.6|0
1600899300000|2020-09-23 22:15:00|18844.5|18804.5|18834.4|18794.4|18846.2|18806.2|18830.2|18790.2|0
1600899600000|2020-09-23 22:20:00|18834.5|18794.5|18849.2|18809.2|18849.2|18809.2|18834.4|18794.4|0
1600899900000|2020-09-23 22:25:00|18849.4|18809.4|18842.6|18802.6|18851.7|18811.7|18839.6|18799.6|0
1600900200000|2020-09-23 22:30:00|18842.8|18802.8|18844.3|18804.3|18847.3|18807.3|18842.6|18802.6|0
1600900500000|2020-09-23 22:35:00|18844.4|18804.4|18816.3|18776.3|18845.5|18805.5|18815.2|18775.2|0
1600900800000|2020-09-23 22:40:00|18815.9|18775.9|18802.8|18762.8|18818.2|18778.2|18799.2|18759.2|0
1600901100000|2020-09-23 22:45:00|18802.9|18762.9|18808.1|18768.1|18818.2|18778.2|18802.9|18762.9|0
1600901400000|2020-09-23 22:50:00|18808.2|18768.2|18807.5|18767.5|18812.3|18772.3|18805.1|18765.1|0
1600901700000|2020-09-23 22:55:00|18807.4|18767.4|18808.1|18768.1|18809.3|18769.3|18803.4|18763.4|0
1600902000000|2020-09-23 23:00:00|18808.3|18768.3|18823|18783|18826.6|18786.6|18808.3|18768.3|0
1600902300000|2020-09-23 23:05:00|18822.7|18782.7|18818.3|18778.3|18823|18783|18812.9|18772.9|0
1600902600000|2020-09-23 23:10:00|18818.5|18778.5|18805.8|18765.8|18821.3|18781.3|18802.9|18762.9|0
1600902900000|2020-09-23 23:15:00|18806.1|18766.1|18777.2|18737.2|18807.1|18767.1|18776.6|18736.6|0
1600903200000|2020-09-23 23:20:00|18777.3|18737.3|18768.7|18728.7|18782.5|18742.5|18763.4|18723.4|0
1600903500000|2020-09-23 23:25:00|18768.5|18728.5|18711.8|18671.8|18769.3|18729.3|18707.2|18667.2|0
1600903800000|2020-09-23 23:30:00|18712.1|18672.1|18737.5|18697.5|18739.2|18699.2|18711.8|18671.8|0
1600904100000|2020-09-23 23:35:00|18737.3|18697.3|18723.8|18683.8|18737.3|18697.3|18719.6|18679.6|0
1600904400000|2020-09-23 23:40:00|18723.7|18683.7|18750.6|18710.6|18754.1|18714.1|18720.2|18680.2|0
1600904700000|2020-09-23 23:45:00|18751.6|18711.6|18763.6|18723.6|18766.5|18726.5|18748.7|18708.7|0
1600905000000|2020-09-23 23:50:00|18763.3|18723.3|18753.5|18713.5|18768.2|18728.2|18753.5|18713.5|0
1600905300000|2020-09-23 23:55:00|18753.2|18713.2|18745.7|18705.7|18755.2|18715.2|18743.4|18703.4|0
1600905600000|2020-09-24 00:00:00|18745.6|18705.6|18764.8|18724.8|18771.3|18731.3|18745.1|18705.1|0
1600905900000|2020-09-24 00:05:00|18764.4|18724.4|18762.4|18722.4|18770.2|18730.2|18728.1|18688.1|0
1600906200000|2020-09-24 00:10:00|18762.5|18722.5|18774.2|18734.2|18774.2|18734.2|18749.8|18709.8|0
1600906500000|2020-09-24 00:15:00|18774.4|18734.4|18798.7|18758.7|18804.3|18764.3|18768.5|18728.5|0
1600906800000|2020-09-24 00:20:00|18798.9|18758.9|18798|18758|18809.7|18769.7|18791.8|18751.8|0
1600907100000|2020-09-24 00:25:00|18798.2|18758.2|18795.1|18755.1|18803.7|18763.7|18786.7|18746.7|0
1600907400000|2020-09-24 00:30:00|18794.1|18754.1|18786.5|18746.5|18798.4|18758.4|18780.3|18740.3|0
1600907700000|2020-09-24 00:35:00|18786.4|18746.4|18821.8|18781.8|18821.8|18781.8|18786.4|18746.4|0
1600908000000|2020-09-24 00:40:00|18821.6|18781.6|18828.1|18788.1|18834.3|18794.3|18816.3|18776.3|0
1600908300000|2020-09-24 00:45:00|18828|18788|18840|18800|18840.5|18800.5|18828|18788|0
1600908600000|2020-09-24 00:50:00|18839|18799|18834.7|18794.7|18841.3|18801.3|18828.8|18788.8|0
1600908900000|2020-09-24 00:55:00|18833.7|18793.7|18844.1|18804.1|18846.9|18806.9|18829.1|18789.1|0
1600909200000|2020-09-24 01:00:00|18843.1|18803.1|18849|18809|18860.4|18820.4|18836.3|18796.3|0
1600909500000|2020-09-24 01:05:00|18848.8|18808.8|18826.2|18786.2|18849.1|18809.1|18825.8|18785.8|0
1600909800000|2020-09-24 01:10:00|18826.1|18786.1|18808|18768|18832|18792|18807.7|18767.7|0
1600910100000|2020-09-24 01:15:00|18808.1|18768.1|18832.2|18792.2|18837.9|18797.9|18808.1|18768.1|0
1600910400000|2020-09-24 01:20:00|18831.4|18791.4|18844.6|18804.6|18844.6|18804.6|18826|18786|0
1600910700000|2020-09-24 01:25:00|18846.3|18806.3|18848.9|18808.9|18860.9|18820.9|18843|18803|0
1600911000000|2020-09-24 01:30:00|18847.9|18807.9|18846.1|18806.1|18860.9|18820.9|18837.5|18797.5|0
1600911300000|2020-09-24 01:35:00|18846.3|18806.3|18831.6|18791.6|18848.7|18808.7|18831.6|18791.6|0
1600911600000|2020-09-24 01:40:00|18831.7|18791.7|18831.6|18791.6|18837.3|18797.3|18825.5|18785.5|0
1600911900000|2020-09-24 01:45:00|18831.4|18791.4|18808.8|18768.8|18831.4|18791.4|18808.5|18768.5|0
1600912200000|2020-09-24 01:50:00|18808.9|18768.9|18804.7|18764.7|18814.6|18774.6|18802.2|18762.2|0
1600912500000|2020-09-24 01:55:00|18804.5|18764.5|18785.8|18745.8|18804.5|18764.5|18779.6|18739.6|0
1600912800000|2020-09-24 02:00:00|18785.6|18745.6|18794.8|18754.8|18803.5|18763.5|18785.5|18745.5|0
1600913100000|2020-09-24 02:05:00|18794.6|18754.6|18807.6|18767.6|18813.2|18773.2|18791.7|18751.7|0
1600913400000|2020-09-24 02:10:00|18807.5|18767.5|18795.4|18755.4|18813.1|18773.1|18792.6|18752.6|0
1600913700000|2020-09-24 02:15:00|18795.5|18755.5|18825.9|18785.9|18848.3|18808.3|18792.8|18752.8|0
1600914000000|2020-09-24 02:20:00|18825.7|18785.7|18817.8|18777.8|18826.9|18786.9|18814.9|18774.9|0
1600914300000|2020-09-24 02:25:00|18817.9|18777.9|18820.7|18780.7|18826.8|18786.8|18815.1|18775.1|0
1600914600000|2020-09-24 02:30:00|18820.6|18780.6|18806.8|18766.8|18820.8|18780.8|18800.9|18760.9|0
1600914900000|2020-09-24 02:35:00|18806.9|18766.9|18801.2|18761.2|18807.2|18767.2|18789.4|18749.4|0
1600915200000|2020-09-24 02:40:00|18801.3|18761.3|18803.6|18763.6|18818.7|18778.7|18800.4|18760.4|0
1600915500000|2020-09-24 02:45:00|18802.6|18762.6|18801.5|18761.5|18812.7|18772.7|18800.9|18760.9|0
1600915800000|2020-09-24 02:50:00|18801.4|18761.4|18789|18749|18804.2|18764.2|18788.9|18748.9|0
1600916100000|2020-09-24 02:55:00|18789.2|18749.2|18807|18767|18810.1|18770.1|18788.7|18748.7|0
1600916400000|2020-09-24 03:00:00|18806|18766|18784.8|18744.8|18809|18769|18779.1|18739.1|0
1600916700000|2020-09-24 03:05:00|18784.9|18744.9|18797.2|18757.2|18797.4|18757.4|18779.4|18739.4|0
1600917000000|2020-09-24 03:10:00|18797.3|18757.3|18809.4|18769.4|18814.6|18774.6|18796.9|18756.9|0
1600917300000|2020-09-24 03:15:00|18809.3|18769.3|18803.4|18763.4|18809.5|18769.5|18797.7|18757.7|0
1600917600000|2020-09-24 03:20:00|18803.3|18763.3|18794.5|18754.5|18803.6|18763.6|18791.3|18751.3|0
1600917900000|2020-09-24 03:25:00|18793.5|18753.5|18785.2|18745.2|18797.3|18757.3|18785.2|18745.2|0
1600918200000|2020-09-24 03:30:00|18784.2|18744.2|18798.1|18758.1|18798.3|18758.3|18779.5|18739.5|0
1600918500000|2020-09-24 03:35:00|18798|18758|18798|18758|18800.8|18760.8|18795.2|18755.2|0
1600918800000|2020-09-24 03:40:00|18798.1|18758.1|18782.2|18742.2|18803.6|18763.6|18779.5|18739.5|0
1600919100000|2020-09-24 03:45:00|18782.3|18742.3|18782.5|18742.5|18793.9|18753.9|18779.3|18739.3|0
1600919400000|2020-09-24 03:50:00|18782.3|18742.3|18782.6|18742.6|18788.5|18748.5|18782.1|18742.1|0
1600919700000|2020-09-24 03:55:00|18782.9|18742.9|18782.5|18742.5|18788.4|18748.4|18782.1|18742.1|0
1600920000000|2020-09-24 04:00:00|18782.3|18742.3|18782.6|18742.6|18788.4|18748.4|18776.5|18736.5|0
1600920300000|2020-09-24 04:05:00|18782.8|18742.8|18783.1|18743.1|18788.9|18748.9|18782.3|18742.3|0
1600920600000|2020-09-24 04:10:00|18782.9|18742.9|18800.6|18760.6|18800.9|18760.9|18782.9|18742.9|0
1600920900000|2020-09-24 04:15:00|18800.5|18760.5|18794.9|18754.9|18800.7|18760.7|18794.6|18754.6|0
1600921200000|2020-09-24 04:20:00|18794.8|18754.8|18789.4|18749.4|18800.2|18760.2|18788.1|18748.1|0
1600921500000|2020-09-24 04:25:00|18789.3|18749.3|18783.6|18743.6|18789.5|18749.5|18783.6|18743.6|0
1600921800000|2020-09-24 04:30:00|18785.5|18745.5|18751.2|18711.2|18789.3|18749.3|18751.2|18711.2|0
1600922100000|2020-09-24 04:35:00|18751.3|18711.3|18728.5|18688.5|18754.6|18714.6|18728.1|18688.1|0
1600922400000|2020-09-24 04:40:00|18728.3|18688.3|18727.7|18687.7|18728.3|18688.3|18713.2|18673.2|0
1600922700000|2020-09-24 04:45:00|18727.6|18687.6|18734.1|18694.1|18734.1|18694.1|18721.3|18681.3|0
1600923000000|2020-09-24 04:50:00|18734.2|18694.2|18706.7|18666.7|18734.2|18694.2|18699.8|18659.8|0
1600923300000|2020-09-24 04:55:00|18706.9|18666.9|18700.1|18660.1|18707|18667|18699.5|18659.5|0
1600923600000|2020-09-24 05:00:00|18700.3|18660.3|18688.7|18648.7|18713.3|18673.3|18674.2|18634.2|0
1600923900000|2020-09-24 05:05:00|18688.6|18648.6|18699.6|18659.6|18711.7|18671.7|18688.6|18648.6|0
1600924200000|2020-09-24 05:10:00|18699.5|18659.5|18708.9|18668.9|18711.8|18671.8|18693.5|18653.5|0
1600924500000|2020-09-24 05:15:00|18709.9|18669.9|18711.9|18671.9|18718|18678|18705.7|18665.7|0
1600924800000|2020-09-24 05:20:00|18711.8|18671.8|18707.1|18667.1|18716|18676|18701.1|18661.1|0
1600925100000|2020-09-24 05:25:00|18707.2|18667.2|18715.2|18675.2|18727|18687|18707.1|18667.1|0
1600925400000|2020-09-24 05:30:00|18715.1|18675.1|18738.1|18698.1|18738.6|18698.6|18709.4|18669.4|0
1600925700000|2020-09-24 05:35:00|18738|18698|18732.8|18692.8|18738|18698|18721.4|18681.4|0
1600926000000|2020-09-24 05:40:00|18732.9|18692.9|18724.5|18684.5|18733|18693|18724.3|18684.3|0
1600926300000|2020-09-24 05:45:00|18724.6|18684.6|18736.8|18696.8|18742.4|18702.4|18723.8|18683.8|0
1600926600000|2020-09-24 05:50:00|18737|18697|18737.8|18697.8|18743.6|18703.6|18728.6|18688.6|0
1600926900000|2020-09-24 05:55:00|18738|18698|18755.4|18715.4|18757.7|18717.7|18737.9|18697.9|0
1600927200000|2020-09-24 06:00:00|18755.2|18715.2|18736.1|18721.1|18776.9|18741.1|18726.1|18711.1|47
1600927500000|2020-09-24 06:05:00|18741.1|18726.1|18731.1|18716.1|18741.1|18726.1|18731.1|18716.1|20
1600927800000|2020-09-24 06:10:00|18726.1|18711.1|18691.1|18676.1|18731.1|18716.1|18691.1|18676.1|66
1600928100000|2020-09-24 06:15:00|18686.1|18671.1|18661.1|18646.1|18686.1|18671.1|18656.1|18641.1|47
1600928400000|2020-09-24 06:20:00|18666.1|18651.1|18671.1|18656.1|18676.1|18661.1|18661.1|18646.1|34
1600928700000|2020-09-24 06:25:00|18676.1|18661.1|18671.1|18656.1|18686.1|18671.1|18671.1|18656.1|35
1600929000000|2020-09-24 06:30:00|18666.1|18651.1|18671.1|18656.1|18676.1|18661.1|18656.1|18641.1|34
1600929300000|2020-09-24 06:35:00|18666.1|18651.1|18666.1|18651.1|18681.1|18666.1|18661.1|18646.1|51
1600929600000|2020-09-24 06:40:00|18676.1|18661.1|18666.1|18651.1|18686.1|18671.1|18666.1|18651.1|46
1600929900000|2020-09-24 06:45:00|18671.1|18656.1|18691.1|18676.1|18691.1|18676.1|18666.1|18651.1|40
1600930200000|2020-09-24 06:50:00|18686.1|18671.1|18676.1|18661.1|18691.1|18676.1|18671.1|18656.1|56
1600930500000|2020-09-24 06:55:00|18671.1|18656.1|18696.1|18681.1|18706.1|18691.1|18656.1|18641.1|59
1600930800000|2020-09-24 07:00:00|18701.1|18686.1|18691.1|18676.1|18721.1|18706.1|18656.1|18641.1|669
1600931100000|2020-09-24 07:05:00|18686.1|18671.1|18686.1|18671.1|18736.1|18721.1|18681.1|18666.1|576
1600931400000|2020-09-24 07:10:00|18681.1|18666.1|18756.1|18741.1|18756.1|18741.1|18681.1|18666.1|533
1600931700000|2020-09-24 07:15:00|18751.1|18736.1|18816.1|18801.1|18816.1|18801.1|18716.1|18701.1|540
1600932000000|2020-09-24 07:20:00|18821.1|18806.1|18816.1|18801.1|18826.1|18811.1|18786.1|18771.1|534
1600932300000|2020-09-24 07:25:00|18811.1|18796.1|18816.1|18801.1|18856.1|18841.1|18806.1|18791.1|680
1600932600000|2020-09-24 07:30:00|18811.1|18796.1|18856.1|18841.1|18861.1|18846.1|18796.1|18781.1|436
1600932900000|2020-09-24 07:35:00|18851.1|18836.1|18876.1|18861.1|18891.1|18876.1|18826.1|18811.1|417
1600933200000|2020-09-24 07:40:00|18874.9|18859.9|18884.9|18869.9|18889.9|18874.9|18869.9|18854.9|280
1600933500000|2020-09-24 07:45:00|18889.9|18874.9|18914.9|18899.9|18914.9|18899.9|18879.9|18864.9|320
1600933800000|2020-09-24 07:50:00|18909.9|18894.9|18909.9|18894.9|18919.9|18904.9|18889.9|18874.9|383
1600934100000|2020-09-24 07:55:00|18904.9|18889.9|18939.9|18924.9|18949.9|18934.9|18894.9|18879.9|206
1600934400000|2020-09-24 08:00:00|18934.9|18919.9|18884.9|18869.9|18944.9|18929.9|18884.9|18869.9|307
1600934700000|2020-09-24 08:05:00|18889.9|18874.9|18894.9|18879.9|18909.9|18894.9|18879.9|18864.9|165
1600935000000|2020-09-24 08:10:00|18899.9|18884.9|18834.9|18819.9|18909.9|18894.9|18834.9|18819.9|280
1600935300000|2020-09-24 08:15:00|18829.9|18814.9|18859.9|18844.9|18859.9|18844.9|18829.9|18814.9|216
1600935600000|2020-09-24 08:20:00|18849.9|18834.9|18859.9|18844.9|18859.9|18844.9|18844.9|18829.9|172
1600935900000|2020-09-24 08:25:00|18864.9|18849.9|18904.9|18889.9|18904.9|18889.9|18864.9|18849.9|162
1600936200000|2020-09-24 08:30:00|18909.9|18894.9|18914.9|18899.9|18919.9|18904.9|18884.9|18869.9|133
1600936500000|2020-09-24 08:35:00|18919.9|18904.9|18929.9|18914.9|18944.9|18929.9|18919.9|18904.9|116
1600936800000|2020-09-24 08:40:00|18924.9|18909.9|18919.9|18904.9|18929.9|18914.9|18909.9|18894.9|83
1600937100000|2020-09-24 08:45:00|18924.9|18909.9|18899.9|18884.9|18929.9|18914.9|18899.9|18884.9|112
1600937400000|2020-09-24 08:50:00|18894.9|18879.9|18869.9|18854.9|18894.9|18879.9|18869.9|18854.9|172
1600937700000|2020-09-24 08:55:00|18874.9|18859.9|18879.9|18864.9|18879.9|18864.9|18864.9|18849.9|135
1600938000000|2020-09-24 09:00:00|18874.9|18859.9|18864.9|18849.9|18874.9|18859.9|18854.9|18839.9|128
1600938300000|2020-09-24 09:05:00|18869.9|18854.9|18859.9|18844.9|18874.9|18859.9|18854.9|18839.9|133
1600938600000|2020-09-24 09:10:00|18854.9|18839.9|18874.9|18859.9|18874.9|18859.9|18849.9|18834.9|97
1600938900000|2020-09-24 09:15:00|18879.9|18864.9|18909.9|18894.9|18909.9|18894.9|18874.9|18859.9|165
1600939200000|2020-09-24 09:20:00|18904.9|18889.9|18914.9|18899.9|18919.9|18904.9|18899.9|18884.9|77
1600939500000|2020-09-24 09:25:00|18919.9|18904.9|18919.9|18904.9|18929.9|18914.9|18909.9|18894.9|111
1600939800000|2020-09-24 09:30:00|18924.9|18909.9|18934.9|18919.9|18949.9|18934.9|18924.9|18909.9|166
1600940100000|2020-09-24 09:35:00|18929.9|18914.9|18929.9|18914.9|18939.9|18924.9|18924.9|18909.9|147
1600940400000|2020-09-24 09:40:00|18934.9|18919.9|18959.9|18944.9|18964.9|18949.9|18929.9|18914.9|264
1600940700000|2020-09-24 09:45:00|18964.9|18949.9|18969.9|18954.9|18989.9|18974.9|18954.9|18939.9|208
1600941000000|2020-09-24 09:50:00|18974.9|18959.9|18954.9|18939.9|18984.9|18969.9|18944.9|18929.9|138
1600941300000|2020-09-24 09:55:00|18959.9|18944.9|18989.9|18974.9|18994.9|18979.9|18959.9|18944.9|148
1600941600000|2020-09-24 10:00:00|18994.9|18979.9|19019.9|19004.9|19019.9|19004.9|18989.9|18974.9|252
1600941900000|2020-09-24 10:05:00|19024.9|19009.9|19029.9|19014.9|19029.9|19014.9|19019.9|19004.9|115
1600942200000|2020-09-24 10:10:00|19034.9|19019.9|19029.9|19014.9|19039.9|19024.9|19009.9|18994.9|206
1600942500000|2020-09-24 10:15:00|19034.9|19019.9|19044.9|19029.9|19044.9|19029.9|19024.9|19009.9|123
1600942800000|2020-09-24 10:20:00|19039.9|19024.9|19059.9|19044.9|19064.9|19049.9|19039.9|19024.9|168
1600943100000|2020-09-24 10:25:00|19054.9|19039.9|19059.9|19044.9|19069.9|19054.9|19054.9|19039.9|219
1600943400000|2020-09-24 10:30:00|19054.9|19039.9|19039.9|19024.9|19059.9|19044.9|19024.9|19009.9|157
1600943700000|2020-09-24 10:35:00|19034.9|19019.9|19064.9|19049.9|19064.9|19049.9|19029.9|19014.9|125
1600944000000|2020-09-24 10:40:00|19069.9|19054.9|19059.9|19044.9|19069.9|19054.9|19054.9|19039.9|78
1600944300000|2020-09-24 10:45:00|19064.9|19049.9|19084.9|19069.9|19089.9|19074.9|19064.9|19049.9|93
1600944600000|2020-09-24 10:50:00|19089.9|19074.9|19109.9|19094.9|19109.9|19094.9|19084.9|19069.9|126
1600944900000|2020-09-24 10:55:00|19104.9|19089.9|19084.9|19069.9|19109.9|19094.9|19074.9|19059.9|134
1600945200000|2020-09-24 11:00:00|19089.9|19074.9|19079.9|19064.9|19099.9|19084.9|19079.9|19064.9|118
1600945500000|2020-09-24 11:05:00|19074.9|19059.9|19034.9|19019.9|19074.9|19059.9|19029.9|19014.9|125
1600945800000|2020-09-24 11:10:00|19039.9|19024.9|19034.9|19019.9|19039.9|19024.9|19029.9|19014.9|227
1600946100000|2020-09-24 11:15:00|19029.9|19014.9|19049.9|19034.9|19049.9|19034.9|19024.9|19009.9|81
1600946400000|2020-09-24 11:20:00|19039.9|19024.9|19054.9|19039.9|19059.9|19044.9|19029.9|19014.9|114
1600946700000|2020-09-24 11:25:00|19059.9|19044.9|19069.9|19054.9|19069.9|19054.9|19049.9|19034.9|76
1600947000000|2020-09-24 11:30:00|19074.9|19059.9|19074.9|19059.9|19084.9|19069.9|19069.9|19054.9|76
1600947300000|2020-09-24 11:35:00|19079.9|19064.9|19084.9|19069.9|19099.9|19084.9|19079.9|19064.9|73
1600947600000|2020-09-24 11:40:00|19086|19071|19066|19051|19091|19076|19061|19046|82
1600947900000|2020-09-24 11:45:00|19071|19056|19046|19031|19071|19056|19046|19031|103
1600948200000|2020-09-24 11:50:00|19051|19036|19051|19036|19056|19041|19041|19026|186
1600948500000|2020-09-24 11:55:00|19056|19041|19056|19041|19066|19051|19051|19036|215
1600948800000|2020-09-24 12:00:00|19061|19046|19031|19016|19066|19051|19031|19016|161
1600949100000|2020-09-24 12:05:00|19026|19011|19031|19016|19031|19016|19011|18996|73
1600949400000|2020-09-24 12:10:00|19026|19011|19046|19031|19056|19041|19026|19011|127
1600949700000|2020-09-24 12:15:00|19051|19036|19056|19041|19071|19056|19041|19026|108
1600950000000|2020-09-24 12:20:00|19061|19046|19026|19011|19061|19046|19016|19001|109
1600950300000|2020-09-24 12:25:00|19031|19016|19026|19011|19036|19021|19011|18996|121
1600950600000|2020-09-24 12:30:00|19031|19016|18986|18971|19031|19016|18986|18971|162
1600950900000|2020-09-24 12:35:00|18991|18976|18956|18941|18996|18981|18956|18941|221
1600951200000|2020-09-24 12:40:00|18961|18946|18956|18941|18976|18961|18951|18936|145
1600951500000|2020-09-24 12:45:00|18951|18936|18971|18956|18981|18966|18951|18936|101
1600951800000|2020-09-24 12:50:00|18976|18961|18966|18951|18981|18966|18966|18951|75
1600952100000|2020-09-24 12:55:00|18976|18961|18966|18951|18981|18966|18961|18946|82
1600952400000|2020-09-24 13:00:00|18971|18956|18961|18946|18981|18966|18961|18946|97
1600952700000|2020-09-24 13:05:00|18966|18951|18956|18941|18971|18956|18946|18931|129
1600953000000|2020-09-24 13:10:00|18951|18936|18941|18926|18956|18941|18921|18906|136
1600953300000|2020-09-24 13:15:00|18936|18921|18916|18901|18936|18921|18906|18891|117
1600953600000|2020-09-24 13:20:00|18911|18896|18921|18906|18936|18921|18911|18896|231
1600953900000|2020-09-24 13:25:00|18926|18911|18946|18931|18951|18936|18926|18911|154
1600954200000|2020-09-24 13:30:00|18941|18926|18886|18871|18956|18941|18881|18866|359
1600954500000|2020-09-24 13:35:00|18891|18876|18856|18841|18906|18891|18851|18836|308
1600954800000|2020-09-24 13:40:00|18846|18831|18886|18871|18896|18881|18846|18831|446
1600955100000|2020-09-24 13:45:00|18876|18861|18976|18961|18976|18961|18876|18861|329
1600955400000|2020-09-24 13:50:00|18981|18966|18976|18961|18986|18971|18956|18941|254
1600955700000|2020-09-24 13:55:00|18971|18956|18956|18941|18971|18956|18941|18926|282
1600956000000|2020-09-24 14:00:00|18961|18946|18976|18961|19001|18986|18956|18941|287
1600956300000|2020-09-24 14:05:00|18981|18966|18981|18966|19011|18996|18961|18946|283
1600956600000|2020-09-24 14:10:00|18978.5|18963.5|18948.5|18933.5|18983.5|18968.5|18938.5|18923.5|221
1600956900000|2020-09-24 14:15:00|18953.5|18938.5|18938.5|18923.5|18963.5|18948.5|18933.5|18918.5|133
1600957200000|2020-09-24 14:20:00|18933.5|18918.5|18883.5|18868.5|18933.5|18918.5|18883.5|18868.5|211
1600957500000|2020-09-24 14:25:00|18878.5|18863.5|18858.5|18843.5|18878.5|18863.5|18848.5|18833.5|385
1600957800000|2020-09-24 14:30:00|18853.5|18838.5|18808.5|18793.5|18858.5|18843.5|18803.5|18788.5|348
1600958100000|2020-09-24 14:35:00|18803.5|18788.5|18818.5|18803.5|18833.5|18818.5|18803.5|18788.5|373
1600958400000|2020-09-24 14:40:00|18823.5|18808.5|18818.5|18803.5|18853.5|18838.5|18818.5|18803.5|283
1600958700000|2020-09-24 14:45:00|18823.5|18808.5|18848.5|18833.5|18868.5|18853.5|18823.5|18808.5|239
1600959000000|2020-09-24 14:50:00|18843.5|18828.5|18863.5|18848.5|18873.5|18858.5|18823.5|18808.5|246
1600959300000|2020-09-24 14:55:00|18858.5|18843.5|18863.5|18848.5|18878.5|18863.5|18848.5|18833.5|179
1600959600000|2020-09-24 15:00:00|18868.5|18853.5|18853.5|18838.5|18878.5|18863.5|18853.5|18838.5|199
1600959900000|2020-09-24 15:05:00|18858.5|18843.5|18823.5|18808.5|18863.5|18848.5|18818.5|18803.5|191
1600960200000|2020-09-24 15:10:00|18828.5|18813.5|18893.5|18878.5|18893.5|18878.5|18828.5|18813.5|235
1600960500000|2020-09-24 15:15:00|18888.5|18873.5|18868.5|18853.5|18888.5|18873.5|18863.5|18848.5|183
1600960800000|2020-09-24 15:20:00|18863.5|18848.5|18923.5|18908.5|18928.5|18913.5|18863.5|18848.5|437
1600961100000|2020-09-24 15:25:00|18918.5|18903.5|18913.5|18898.5|18933.5|18918.5|18908.5|18893.5|510
1600961400000|2020-09-24 15:30:00|18908.5|18893.5|18913.5|18898.5|18953.5|18938.5|18898.5|18883.5|361
1600961700000|2020-09-24 15:35:00|18918.5|18903.5|18958.5|18943.5|18958.5|18943.5|18913.5|18898.5|191
1600962000000|2020-09-24 15:40:00|18963.5|18948.5|18948.5|18933.5|18968.5|18953.5|18943.5|18928.5|87
1600962300000|2020-09-24 15:45:00|18953.5|18938.5|18923.5|18908.5|18953.5|18938.5|18913.5|18898.5|29
1600962600000|2020-09-24 15:50:00|18938.5|18913.5|18938.5|18918.5|18948.5|18928.5|18933.5|18913.5|17
1600962900000|2020-09-24 15:55:00|18943.5|18913.5|18968.5|18948.5|18973.5|18953.5|18938.5|18913.5|32
1600963200000|2020-09-24 16:00:00|18973.5|18953.5|18988.5|18963.5|18988.5|18968.5|18968.5|18948.5|56
1600963500000|2020-09-24 16:05:00|18993.5|18968.5|18993.5|18973.5|18993.5|18973.5|18983.5|18963.5|36
1600963800000|2020-09-24 16:10:00|18988.5|18968.5|18983.5|18958.5|18993.5|18973.5|18978.5|18958.5|36
1600964100000|2020-09-24 16:15:00|18988.5|18963.5|18988.5|18963.5|18998.5|18978.5|18983.5|18958.5|18
1600964400000|2020-09-24 16:20:00|18993.5|18968.5|18983.5|18958.5|18998.5|18973.5|18978.5|18958.5|26
1600964700000|2020-09-24 16:25:00|18988.5|18963.5|18988.5|18963.5|19003.5|18983.5|18983.5|18958.5|25
1600965000000|2020-09-24 16:30:00|18993.5|18968.5|18963.5|18943.5|18993.5|18968.5|18963.5|18943.5|15
1600965300000|2020-09-24 16:35:00|18968.5|18948.5|18953.5|18928.5|18968.5|18948.5|18948.5|18923.5|29
1600965600000|2020-09-24 16:40:00|18948.5|18923.5|18963.5|18943.5|18963.5|18943.5|18948.5|18923.5|5
1600965900000|2020-09-24 16:45:00|18958.5|18938.5|18978.5|18953.5|18978.5|18953.5|18958.5|18938.5|11
1600966200000|2020-09-24 16:50:00|18973.5|18948.5|18973.5|18948.5|18978.5|18953.5|18963.5|18943.5|21
1600966500000|2020-09-24 16:55:00|18978.5|18953.5|19003.5|18983.5|19003.5|18983.5|18973.5|18953.5|21
1600966800000|2020-09-24 17:00:00|18998.5|18978.5|19018.5|18998.5|19018.5|18998.5|18998.5|18978.5|15
1600967100000|2020-09-24 17:05:00|19013.5|18993.5|19023.5|19003.5|19023.5|19003.5|19013.5|18993.5|11
1600967400000|2020-09-24 17:10:00|19028.5|18998.5|19048.5|19023.5|19048.5|19023.5|19028.5|18998.5|38
1600967700000|2020-09-24 17:15:00|19043.5|19028.5|19043.5|19023.5|19058.5|19038.5|19043.5|19023.5|54
1600968000000|2020-09-24 17:20:00|19048.5|19028.5|19053.5|19033.5|19068.5|19048.5|19048.5|19023.5|25
1600968300000|2020-09-24 17:25:00|19058.5|19038.5|19058.5|19033.5|19063.5|19038.5|19053.5|19028.5|5
1600968600000|2020-09-24 17:30:00|19063.5|19038.5|19073.5|19048.5|19073.5|19053.5|19058.5|19033.5|16
1600968900000|2020-09-24 17:35:00|19068.5|19043.5|19063.5|19038.5|19068.5|19043.5|19053.5|19033.5|4
1600969200000|2020-09-24 17:40:00|19067.5|19039.5|19058.5|19033.5|19068.5|19048.5|19053.5|19033.5|2
1600969500000|2020-09-24 17:45:00|19063.5|19038.5|19053.5|19033.5|19063.5|19043.5|19053.5|19033.5|4
1600969800000|2020-09-24 17:50:00|19058.5|19038.5|19063.5|19038.5|19063.5|19043.5|19053.5|19028.5|32
1600970100000|2020-09-24 17:55:00|19058.5|19033.5|19048.5|19023.5|19063.5|19043.5|19043.5|19023.5|29
1600970400000|2020-09-24 18:00:00|19053.5|19028.5|19048.5|19023.5|19058.5|19033.5|19038.5|19018.5|27
1600970700000|2020-09-24 18:05:00|19043.5|19028.5|19043.5|19023.5|19048.5|19028.5|19038.5|19013.5|11
1600971000000|2020-09-24 18:10:00|19038.5|19018.5|19048.5|19023.5|19048.5|19028.5|19038.5|19013.5|6
1600971300000|2020-09-24 18:15:00|19043.5|19028.5|19018.5|18998.5|19053.5|19028.5|19018.5|18993.5|14
1600971600000|2020-09-24 18:20:00|19013.5|18993.5|18998.5|18973.5|19013.5|18998.5|18993.5|18973.5|16
1600971900000|2020-09-24 18:25:00|18993.5|18968.5|19003.5|18988.5|19013.5|18993.5|18988.5|18963.5|29
1600972200000|2020-09-24 18:30:00|||||||||4
1600972500000|2020-09-24 18:35:00|19013.5|18998.5|19013.5|18998.5|19013.5|18998.5|19013.5|18998.5|4
1600972800000|2020-09-24 18:40:00|19023.5|19008.5|19033.5|19018.5|19033.5|19018.5|19023.5|19008.5|6
1600973100000|2020-09-24 18:45:00|19018.5|19003.5|18998.5|18983.5|19028.5|19013.5|18998.5|18983.5|7
1600973400000|2020-09-24 18:50:00|18988.5|18973.5|18973.5|18958.5|18988.5|18973.5|18973.5|18958.5|14
1600973700000|2020-09-24 18:55:00|18968.5|18953.5|18963.5|18948.5|18968.5|18953.5|18958.5|18943.5|7
1600974000000|2020-09-24 19:00:00|18953.5|18938.5|18948.5|18933.5|18953.5|18938.5|18948.5|18933.5|5
1600974300000|2020-09-24 19:05:00|18953.5|18938.5|18953.5|18938.5|18953.5|18938.5|18938.5|18923.5|12
1600974600000|2020-09-24 19:10:00|18943.5|18928.5|18953.5|18938.5|18953.5|18938.5|18938.5|18923.5|21
1600974900000|2020-09-24 19:15:00|18958.5|18943.5|18948.5|18933.5|18963.5|18948.5|18948.5|18933.5|20
1600975200000|2020-09-24 19:20:00|18943.5|18928.5|18898.5|18883.5|18943.5|18928.5|18898.5|18883.5|27
1600975500000|2020-09-24 19:25:00|18903.5|18888.5|18913.5|18898.5|18913.5|18898.5|18903.5|18888.5|10
1600975800000|2020-09-24 19:30:00|18908.5|18893.5|18923.5|18908.5|18923.5|18908.5|18908.5|18893.5|15
1600976100000|2020-09-24 19:35:00|18918.5|18903.5|18958.5|18943.5|18958.5|18943.5|18913.5|18898.5|13
1600976400000|2020-09-24 19:40:00|18968.5|18953.5|18973.5|18958.5|18973.5|18958.5|18968.5|18953.5|4
1600976700000|2020-09-24 19:45:00|18983.5|18968.5|18973.5|18958.5|18988.5|18973.5|18973.5|18958.5|10
1600977000000|2020-09-24 19:50:00|18968.5|18953.5|18973.5|18958.5|18973.5|18958.5|18953.5|18938.5|17
1600977300000|2020-09-24 19:55:00|18978.5|18963.5|18973.5|18958.5|18978.5|18963.5|18968.5|18953.5|11
1600977600000|2020-09-24 20:00:00|18985.5|18945.5|18997.4|18957.4|19002.1|18962.1|18971.6|18931.6|0
1600977900000|2020-09-24 20:05:00|18998.1|18958.1|18997.4|18957.4|19003.4|18963.4|18990.2|18950.2|0
1600978200000|2020-09-24 20:10:00|18997.2|18957.2|18998.5|18958.5|19010.6|18970.6|18991.9|18951.9|0
1600978500000|2020-09-24 20:15:00|18998|18958|18996|18956|19000|18960|18995.5|18955.5|0
1600978800000|2020-09-24 20:20:00|18995.5|18955.5|18996|18956|18997|18957|18994.5|18954.5|0
1600979100000|2020-09-24 20:25:00|18997|18957|18996|18956|18997|18957|18996|18956|0
1600979400000|2020-09-24 20:30:00|18995.7|18955.7|19007.4|18967.4|19012.1|18972.1|18993|18953|0
1600979700000|2020-09-24 20:35:00|19007.7|18967.7|19000.2|18960.2|19014.6|18974.6|18997.2|18957.2|0
1600980000000|2020-09-24 20:40:00|19000|18960|18999|18959|19002|18962|18993|18953|0
1600980300000|2020-09-24 20:45:00|18998.7|18958.7|19024.8|18984.8|19026.5|18986.5|18997.2|18957.2|0
1600980600000|2020-09-24 20:50:00|19024.6|18984.6|19027.5|18987.5|19027.8|18987.8|19010.4|18970.4|0
1600980900000|2020-09-24 20:55:00|19026.5|18986.5|19011.6|18971.6|19029.5|18989.5|19008.4|18968.4|0
1600981200000|2020-09-24 21:00:00|19011.1|18971.1|19010.5|18970.5|19014.5|18974.5|19009.3|18969.3|0
1600981500000|2020-09-24 21:05:00|19010|18970|19007.5|18967.5|19011|18971|19007.5|18967.5|0
1600981800000|2020-09-24 21:10:00|19009|18969|19007.5|18967.5|19009|18969|19007.5|18967.5|0
1600982100000|2020-09-24 21:15:00|19008|18968|19012|18972|19012.5|18972.5|19008|18968|0
1600982400000|2020-09-24 21:20:00|19013|18973|19010|18970|19013|18973|19009.5|18969.5|0
1600982700000|2020-09-24 21:25:00|19011.5|18971.5|19012|18972|19012|18972|19011.5|18971.5|0
1600983000000|2020-09-24 21:30:00|19011.5|18971.5|19010.5|18970.5|19011.5|18971.5|19009.5|18969.5|0
1600983300000|2020-09-24 21:35:00|19011|18971|19011|18971|19011.5|18971.5|19011|18971|0
1600983900000|2020-09-24 21:45:00|19012.5|18972.5|19013|18973|19014|18974|19012|18972|0
1600984200000|2020-09-24 21:50:00|19012|18972|19019|18979|19019|18979|19012|18972|0
1600984500000|2020-09-24 21:55:00|19018.5|18978.5|19018.5|18978.5|19020.5|18980.5|19018.5|18978.5|0
1600984800000|2020-09-24 22:00:00|19021.2|18981.2|19039.7|18999.7|19047.5|19007.5|19020|18980|0
1600985100000|2020-09-24 22:05:00|19039.8|18999.8|19052.2|19012.2|19056.5|19016.5|19039.8|18999.8|0
1600985400000|2020-09-24 22:10:00|19052.5|19012.5|19053.5|19013.5|19056.5|19016.5|19047.5|19007.5|0
1600985700000|2020-09-24 22:15:00|19053.4|19013.4|19053.5|19013.5|19054.1|19014.1|19050.5|19010.5|0
1600986000000|2020-09-24 22:20:00|19053.6|19013.6|19050.5|19010.5|19055.2|19015.2|19050.5|19010.5|0
1600986300000|2020-09-24 22:25:00|19050.6|19010.6|19046.3|19006.3|19052.2|19012.2|19045|19005|0
1600986600000|2020-09-24 22:30:00|19046.2|19006.2|19050.5|19010.5|19050.5|19010.5|19042.1|19002.1|0
1600986900000|2020-09-24 22:35:00|19050.8|19010.8|19057.1|19017.1|19057.1|19017.1|19048.6|19008.6|0
1600987200000|2020-09-24 22:40:00|19057.2|19017.2|19046|19006|19066.6|19026.6|19046|19006|0
1600987500000|2020-09-24 22:45:00|19045|19005|19040.3|19000.3|19046.3|19006.3|19037.4|18997.4|0
1600987800000|2020-09-24 22:50:00|19040.6|19000.6|19045|19005|19046.3|19006.3|19040.3|19000.3|0
1600988100000|2020-09-24 22:55:00|19045.2|19005.2|19043.3|19003.3|19046.9|19006.9|19042.1|19002.1|0
1600988400000|2020-09-24 23:00:00|19043.1|19003.1|19043.9|19003.9|19043.9|19003.9|19037.3|18997.3|0
1600988700000|2020-09-24 23:05:00|19044.2|19004.2|19053|19013|19058.4|19018.4|19044.2|19004.2|0
1600989000000|2020-09-24 23:10:00|19052.7|19012.7|19060.2|19020.2|19061.4|19021.4|19050.6|19010.6|0
1600989300000|2020-09-24 23:15:00|19060.4|19020.4|19081.9|19041.9|19086.6|19046.6|19058.4|19018.4|0
1600989600000|2020-09-24 23:20:00|19081.7|19041.7|19077.6|19037.6|19083.6|19043.6|19076.4|19036.4|0
1600989900000|2020-09-24 23:25:00|19077.4|19037.4|19074.7|19034.7|19083|19043|19073.4|19033.4|0
1600990200000|2020-09-24 23:30:00|19074.9|19034.9|19080.6|19040.6|19083.6|19043.6|19068.7|19028.7|0
1600990500000|2020-09-24 23:35:00|19080.7|19040.7|19080.6|19040.6|19083.6|19043.6|19076.4|19036.4|0
1600990800000|2020-09-24 23:40:00|19080.9|19040.9|19083.6|19043.6|19084.8|19044.8|19077.6|19037.6|0
1600991100000|2020-09-24 23:45:00|19083.8|19043.8|19074.9|19034.9|19086.6|19046.6|19073.6|19033.6|0
1600991400000|2020-09-24 23:50:00|19075.1|19035.1|19067.7|19027.7|19082.1|19042.1|19066.4|19026.4|0
1600991700000|2020-09-24 23:55:00|19067.5|19027.5|19071.9|19031.9|19074.9|19034.9|19064.7|19024.7|0
1600992000000|2020-09-25 00:00:00|19071.6|19031.6|19054.4|19014.4|19089.2|19049.2|19044.3|19004.3|0
1600992300000|2020-09-25 00:05:00|19054.3|19014.3|19059.9|19019.9|19061.6|19021.6|19044.3|19004.3|0
1600992600000|2020-09-25 00:10:00|19060.1|19020.1|19049.7|19009.7|19065.9|19025.9|19045.5|19005.5|0
1600992900000|2020-09-25 00:15:00|19049.5|19009.5|19074.5|19034.5|19074.8|19034.8|19046.5|19006.5|0
1600993200000|2020-09-25 00:20:00|19074.4|19034.4|19068.2|19028.2|19074.7|19034.7|19056.6|19016.6|0
1600993500000|2020-09-25 00:25:00|19068.4|19028.4|19064.3|19024.3|19068.4|19028.4|19061.3|19021.3|0
1600993800000|2020-09-25 00:30:00|19065.3|19025.3|19067.2|19027.2|19067.4|19027.4|19055.5|19015.5|0
1600994100000|2020-09-25 00:35:00|19067.1|19027.1|19074.4|19034.4|19079.5|19039.5|19056.2|19016.2|0
1600994400000|2020-09-25 00:40:00|19074.2|19034.2|19085.8|19045.8|19086.1|19046.1|19074.2|19034.2|0
1600994700000|2020-09-25 00:45:00|19085.9|19045.9|19080.2|19040.2|19086|19046|19077.5|19037.5|0
1600995000000|2020-09-25 00:50:00|19080.3|19040.3|19091.8|19051.8|19091.8|19051.8|19080.2|19040.2|0
1600995300000|2020-09-25 00:55:00|19092|19052|19086|19046|19097.3|19057.3|19080.5|19040.5|0
1600995600000|2020-09-25 01:00:00|19087|19047|19084.7|19044.7|19097|19057|19084.4|19044.4|0
1600995900000|2020-09-25 01:05:00|19084.6|19044.6|19084.4|19044.4|19090.7|19050.7|19079.1|19039.1|0
1600996200000|2020-09-25 01:10:00|19084.6|19044.6|19076.4|19036.4|19096.2|19056.2|19076.4|19036.4|0
1600996500000|2020-09-25 01:15:00|19079.1|19039.1|19102.2|19062.2|19108|19068|19076.4|19036.4|0
1600996800000|2020-09-25 01:20:00|19102.1|19062.1|19113.6|19073.6|19114.1|19074.1|19102.1|19062.1|0
1600997100000|2020-09-25 01:25:00|19113.8|19073.8|19105.3|19065.3|19119.9|19079.9|19102.5|19062.5|0
1600997400000|2020-09-25 01:30:00|19108|19068|19087.5|19047.5|19108.4|19068.4|19079.6|19039.6|0
1600997700000|2020-09-25 01:35:00|19087.3|19047.3|19103.9|19063.9|19104.4|19064.4|19087.3|19047.3|0
1600998000000|2020-09-25 01:40:00|19104.1|19064.1|19095.3|19055.3|19109.9|19069.9|19092.7|19052.7|0
1600998300000|2020-09-25 01:45:00|19095.5|19055.5|19098.9|19058.9|19110.2|19070.2|19092.9|19052.9|0
1600998600000|2020-09-25 01:50:00|19099.9|19059.9|19103.9|19063.9|19104.1|19064.1|19090.5|19050.5|0
1600998900000|2020-09-25 01:55:00|19104.1|19064.1|19089.3|19049.3|19104.1|19064.1|19086.5|19046.5|0
1600999200000|2020-09-25 02:00:00|19089.4|19049.4|19092.1|19052.1|19097.8|19057.8|19083.7|19043.7|0
1600999500000|2020-09-25 02:05:00|19091.1|19051.1|19092.5|19052.5|19098.6|19058.6|19086.5|19046.5|0
1600999800000|2020-09-25 02:10:00|19092.6|19052.6|19097.8|19057.8|19098.1|19058.1|19086.7|19046.7|0
1601000100000|2020-09-25 02:15:00|19095.8|19055.8|19109.4|19069.4|19109.4|19069.4|19092.5|19052.5|0
1601000400000|2020-09-25 02:20:00|19109.3|19069.3|19108.8|19068.8|19115.4|19075.4|19106.3|19066.3|0
1601000700000|2020-09-25 02:25:00|19108.9|19068.9|19092.3|19052.3|19109.3|19069.3|19089.5|19049.5|0
1601001000000|2020-09-25 02:30:00|19092.1|19052.1|19081|19041|19092.3|19052.3|19081|19041|0
1601001300000|2020-09-25 02:35:00|19081.2|19041.2|19069.5|19029.5|19084.2|19044.2|19066.4|19026.4|0
1601001600000|2020-09-25 02:40:00|19069.4|19029.4|19075.7|19035.7|19081.7|19041.7|19069.4|19029.4|0
1601001900000|2020-09-25 02:45:00|19075.8|19035.8|19087.3|19047.3|19092.8|19052.8|19075.8|19035.8|0
1601002200000|2020-09-25 02:50:00|19087.1|19047.1|19083.3|19043.3|19092.6|19052.6|19080.7|19040.7|0
1601002500000|2020-09-25 02:55:00|19082.3|19042.3|19077.9|19037.9|19086.7|19046.7|19077.7|19037.7|0
1601002800000|2020-09-25 03:00:00|19078.9|19038.9|19086.7|19046.7|19087.1|19047.1|19078|19038|0
1601003100000|2020-09-25 03:05:00|19086.8|19046.8|19100.9|19060.9|19106.4|19066.4|19086.7|19046.7|0
1601003400000|2020-09-25 03:10:00|19101.9|19061.9|19093.1|19053.1|19106.6|19066.6|19091.4|19051.4|0
1601003700000|2020-09-25 03:15:00|19093.2|19053.2|19099.1|19059.1|19104.7|19064.7|19093.1|19053.1|0
1601004000000|2020-09-25 03:20:00|19101.1|19061.1|19098.3|19058.3|19110.4|19070.4|19098.3|19058.3|0
1601004300000|2020-09-25 03:25:00|19097.3|19057.3|19087.5|19047.5|19097.3|19057.3|19087.1|19047.1|0
1601004600000|2020-09-25 03:30:00|19087.3|19047.3|19081.1|19041.1|19092.7|19052.7|19081.1|19041.1|0
1601004900000|2020-09-25 03:35:00|19080.9|19040.9|19064|19024|19081.2|19041.2|19058.3|19018.3|0
1601005200000|2020-09-25 03:40:00|19063|19023|19058.2|19018.2|19063|19023|19052.8|19012.8|0
1601005500000|2020-09-25 03:45:00|19058.1|19018.1|19053.3|19013.3|19058.7|19018.7|19047.5|19007.5|0
1601005800000|2020-09-25 03:50:00|19053.2|19013.2|19035.7|18995.7|19053.2|19013.2|19029.9|18989.9|0
1601006100000|2020-09-25 03:55:00|19035.6|18995.6|19042.1|19002.1|19044.9|19004.9|19029.9|18989.9|0
1601006400000|2020-09-25 04:00:00|19042.2|19002.2|19048.2|19008.2|19053.7|19013.7|19035.9|18995.9|0
1601006700000|2020-09-25 04:05:00|19049.2|19009.2|19048.2|19008.2|19053.7|19013.7|19042|19002|0
1601007000000|2020-09-25 04:10:00|19048.3|19008.3|19047.8|19007.8|19048.3|19008.3|19042.4|19002.4|0
1601007300000|2020-09-25 04:15:00|19048|19008|19042.6|19002.6|19053.7|19013.7|19042|19002|0
1601007600000|2020-09-25 04:20:00|19043.4|19003.4|19044|19004|19049.7|19009.7|19043.2|19003.2|0
1601007900000|2020-09-25 04:25:00|19044.1|19004.1|19043.5|19003.5|19049.5|19009.5|19043.4|19003.4|0
1601008200000|2020-09-25 04:30:00|19043.6|19003.6|19056.1|19016.1|19061.3|19021.3|19043.1|19003.1|0
1601008500000|2020-09-25 04:35:00|19055.9|19015.9|19051.6|19011.6|19056.1|19016.1|19049.8|19009.8|0
1601008800000|2020-09-25 04:40:00|19051.5|19011.5|19057.8|19017.8|19063.4|19023.4|19051.5|19011.5|0
1601009100000|2020-09-25 04:45:00|19057.9|19017.9|19063.6|19023.6|19064.1|19024.1|19054.7|19014.7|0
1601009400000|2020-09-25 04:50:00|19063.7|19023.7|19075.7|19035.7|19076.1|19036.1|19063.7|19023.7|0
1601009700000|2020-09-25 04:55:00|19075.5|19035.5|19075.5|19035.5|19076|19036|19070|19030|0
1601010000000|2020-09-25 05:00:00|19075.3|19035.3|19074.2|19034.2|19080.7|19040.7|19068.2|19028.2|0
1601010300000|2020-09-25 05:05:00|19074.4|19034.4|19062.9|19022.9|19074.4|19034.4|19059.8|19019.8|0
1601010600000|2020-09-25 05:10:00|19063.1|19023.1|19057|19017|19069.1|19029.1|19056.8|19016.8|0
1601010900000|2020-09-25 05:15:00|19056.9|19016.9|19062.2|19022.2|19062.8|19022.8|19056.7|19016.7|0
1601011200000|2020-09-25 05:20:00|19062.1|19022.1|19065.4|19025.4|19068.3|19028.3|19062|19022|0
1601011500000|2020-09-25 05:25:00|19062.8|19022.8|19047.6|19007.6|19062.8|19022.8|19040.2|19000.2|0
1601011800000|2020-09-25 05:30:00|19047.7|19007.7|19059.2|19019.2|19064.9|19024.9|19041.4|19001.4|0
1601012100000|2020-09-25 05:35:00|19059.3|19019.3|19070.7|19030.7|19071.1|19031.1|19059.3|19019.3|0
1601012400000|2020-09-25 05:40:00|19070.6|19030.6|19070.7|19030.7|19076.7|19036.7|19065.1|19025.1|0
1601012700000|2020-09-25 05:45:00|19070.6|19030.6|19052.3|19012.3|19070.6|19030.6|19046.7|19006.7|0
1601013000000|2020-09-25 05:50:00|19052.5|19012.5|19057.6|19017.6|19057.7|19017.7|19046.6|19006.6|0
1601013300000|2020-09-25 05:55:00|19057.5|19017.5|19044.6|19004.6|19057.8|19017.8|19038.6|18998.6|0
1601013600000|2020-09-25 06:00:00|19046.6|19006.6|18988.5|18973.5|19050.2|19010.2|18988.5|18973.5|29
1601013900000|2020-09-25 06:05:00|18983.5|18968.5|18983.5|18968.5|18983.5|18968.5|18963.5|18948.5|44
1601014200000|2020-09-25 06:10:00|18978.5|18963.5|18993.5|18978.5|18993.5|18978.5|18973.5|18958.5|34
1601014500000|2020-09-25 06:15:00|18983.5|18968.5|18963.5|18948.5|18983.5|18968.5|18953.5|18938.5|39
1601014800000|2020-09-25 06:20:00|18953.5|18938.5|18973.5|18958.5|18973.5|18958.5|18953.5|18938.5|33
1601015100000|2020-09-25 06:25:00|18968.5|18953.5|18958.5|18943.5|18968.5|18953.5|18958.5|18943.5|13
1601015400000|2020-09-25 06:30:00|18963.5|18948.5|18968.5|18953.5|18973.5|18958.5|18963.5|18948.5|15
1601015700000|2020-09-25 06:35:00|18958.5|18943.5|18968.5|18953.5|18968.5|18953.5|18953.5|18938.5|19
1601016000000|2020-09-25 06:40:00|18963.5|18948.5|18958.5|18943.5|18963.5|18948.5|18958.5|18943.5|18
1601016300000|2020-09-25 06:45:00|18963.5|18948.5|18968.5|18953.5|18968.5|18953.5|18963.5|18948.5|11
1601016600000|2020-09-25 06:50:00|18973.5|18958.5|18958.5|18943.5|18978.5|18963.5|18958.5|18943.5|27
1601016900000|2020-09-25 06:55:00|18953.5|18938.5|18948.5|18933.5|18973.5|18958.5|18938.5|18923.5|108
1601017200000|2020-09-25 07:00:00|18943.5|18928.5|18843.5|18828.5|18948.5|18933.5|18843.5|18828.5|791
1601017500000|2020-09-25 07:05:00|18838.5|18823.5|18868.5|18853.5|18873.5|18858.5|18808.5|18793.5|571
1601017800000|2020-09-25 07:10:00|18863.5|18848.5|18933.5|18918.5|18943.5|18928.5|18843.5|18828.5|440
1601018100000|2020-09-25 07:15:00|18928.5|18913.5|18878.5|18863.5|18928.5|18913.5|18873.5|18858.5|328
1601018400000|2020-09-25 07:20:00|18873.5|18858.5|18858.5|18843.5|18893.5|18878.5|18823.5|18808.5|346
1601018700000|2020-09-25 07:25:00|18853.5|18838.5|18893.5|18878.5|18898.5|18883.5|18853.5|18838.5|247
1601019000000|2020-09-25 07:30:00|18898.5|18883.5|18878.5|18863.5|18918.5|18903.5|18863.5|18848.5|286
1601019300000|2020-09-25 07:35:00|18873.5|18858.5|18913.5|18898.5|18918.5|18903.5|18873.5|18858.5|175
1601019600000|2020-09-25 07:40:00|18915.6|18900.6|18910.6|18895.6|18925.6|18910.6|18895.6|18880.6|210
1601019900000|2020-09-25 07:45:00|18905.6|18890.6|18875.6|18860.6|18905.6|18890.6|18875.6|18860.6|201
1601020200000|2020-09-25 07:50:00|18870.6|18855.6|18840.6|18825.6|18885.6|18870.6|18830.6|18815.6|212
1601020500000|2020-09-25 07:55:00|18835.6|18820.6|18840.6|18825.6|18855.6|18840.6|18830.6|18815.6|146
1601020800000|2020-09-25 08:00:00|18845.6|18830.6|18855.6|18840.6|18875.6|18860.6|18840.6|18825.6|168
1601021100000|2020-09-25 08:05:00|18845.6|18830.6|18795.6|18780.6|18845.6|18830.6|18770.6|18755.6|410
1601021400000|2020-09-25 08:10:00|18790.6|18775.6|18775.6|18760.6|18795.6|18780.6|18755.6|18740.6|280
1601021700000|2020-09-25 08:15:00|18770.6|18755.6|18785.6|18770.6|18785.6|18770.6|18760.6|18745.6|173
1601022000000|2020-09-25 08:20:00|18780.6|18765.6|18790.6|18775.6|18795.6|18780.6|18765.6|18750.6|202
1601022300000|2020-09-25 08:25:00|18795.6|18780.6|18810.6|18795.6|18820.6|18805.6|18790.6|18775.6|190
1601022600000|2020-09-25 08:30:00|18805.6|18790.6|18810.6|18795.6|18830.6|18815.6|18800.6|18785.6|214
1601022900000|2020-09-25 08:35:00|18815.6|18800.6|18820.6|18805.6|18830.6|18815.6|18810.6|18795.6|116
1601023200000|2020-09-25 08:40:00|18825.6|18810.6|18830.6|18815.6|18840.6|18825.6|18820.6|18805.6|108
1601023500000|2020-09-25 08:45:00|18825.6|18810.6|18845.6|18830.6|18845.6|18830.6|18820.6|18805.6|148
1601023800000|2020-09-25 08:50:00|18855.6|18840.6|18845.6|18830.6|18855.6|18840.6|18835.6|18820.6|103
1601024100000|2020-09-25 08:55:00|18850.6|18835.6|18855.6|18840.6|18855.6|18840.6|18845.6|18830.6|110
1601024400000|2020-09-25 09:00:00|18860.6|18845.6|18850.6|18835.6|18875.6|18860.6|18850.6|18835.6|133
1601024700000|2020-09-25 09:05:00|18845.6|18830.6|18820.6|18805.6|18855.6|18840.6|18815.6|18800.6|160
1601025000000|2020-09-25 09:10:00|18825.6|18810.6|18810.6|18795.6|18840.6|18825.6|18800.6|18785.6|201
1601025300000|2020-09-25 09:15:00|18815.6|18800.6|18805.6|18790.6|18815.6|18800.6|18795.6|18780.6|134
1601025600000|2020-09-25 09:20:00|18800.6|18785.6|18770.6|18755.6|18805.6|18790.6|18765.6|18750.6|86
1601025900000|2020-09-25 09:25:00|18765.6|18750.6|18770.6|18755.6|18795.6|18780.6|18765.6|18750.6|141
1601026200000|2020-09-25 09:30:00|18765.6|18750.6|18755.6|18740.6|18765.6|18750.6|18750.6|18735.6|161
1601026500000|2020-09-25 09:35:00|18760.6|18745.6|18745.6|18730.6|18760.6|18745.6|18740.6|18725.6|162
1601026800000|2020-09-25 09:40:00|18740.6|18725.6|18690.6|18675.6|18745.6|18730.6|18690.6|18675.6|329
1601027100000|2020-09-25 09:45:00|18680.6|18665.6|18700.6|18685.6|18710.6|18695.6|18650.6|18635.6|507
1601027400000|2020-09-25 09:50:00|18695.6|18680.6|18710.6|18695.6|18710.6|18695.6|18680.6|18665.6|303
1601027700000|2020-09-25 09:55:00|18705.6|18690.6|18725.6|18710.6|18730.6|18715.6|18700.6|18685.6|244
1601028000000|2020-09-25 10:00:00|18720.6|18705.6|18710.6|18695.6|18725.6|18710.6|18710.6|18695.6|163
1601028300000|2020-09-25 10:05:00|18705.6|18690.6|18705.6|18690.6|18725.6|18710.6|18700.6|18685.6|118
1601028600000|2020-09-25 10:10:00|18700.6|18685.6|18675.6|18660.6|18700.6|18685.6|18675.6|18660.6|141
1601028900000|2020-09-25 10:15:00|18680.6|18665.6|18670.6|18655.6|18685.6|18670.6|18655.6|18640.6|222
1601029200000|2020-09-25 10:20:00|18665.6|18650.6|18620.6|18605.6|18665.6|18650.6|18615.6|18600.6|235
1601029500000|2020-09-25 10:25:00|18615.6|18600.6|18605.6|18590.6|18630.6|18615.6|18605.6|18590.6|236
1601029800000|2020-09-25 10:30:00|18600.6|18585.6|18635.6|18620.6|18640.6|18625.6|18600.6|18585.6|279
1601030100000|2020-09-25 10:35:00|18640.6|18625.6|18625.6|18610.6|18640.6|18625.6|18615.6|18600.6|212
1601030400000|2020-09-25 10:40:00|18620.6|18605.6|18590.6|18575.6|18620.6|18605.6|18585.6|18570.6|229
1601030700000|2020-09-25 10:45:00|18595.6|18580.6|18560.6|18545.6|18600.6|18585.6|18550.6|18535.6|403
1601031000000|2020-09-25 10:50:00|18565.6|18550.6|18555.6|18540.6|18570.6|18555.6|18545.6|18530.6|319
1601031300000|2020-09-25 10:55:00|18550.6|18535.6|18580.6|18565.6|18580.6|18565.6|18550.6|18535.6|220
1601031600000|2020-09-25 11:00:00|18585.6|18570.6|18580.6|18565.6|18610.6|18595.6|18570.6|18555.6|237
1601031900000|2020-09-25 11:05:00|18575.6|18560.6|18630.6|18615.6|18630.6|18615.6|18560.6|18545.6|333
1601032200000|2020-09-25 11:10:00|18635.6|18620.6|18635.6|18620.6|18645.6|18630.6|18625.6|18610.6|156
1601032500000|2020-09-25 11:15:00|18640.6|18625.6|18625.6|18610.6|18645.6|18630.6|18615.6|18600.6|148
1601032800000|2020-09-25 11:20:00|18620.6|18605.6|18620.6|18605.6|18640.6|18625.6|18615.6|18600.6|80
1601033100000|2020-09-25 11:25:00|18615.6|18600.6|18590.6|18575.6|18620.6|18605.6|18590.6|18575.6|119
1601033400000|2020-09-25 11:30:00|18595.6|18580.6|18615.6|18600.6|18615.6|18600.6|18585.6|18570.6|160
1601033700000|2020-09-25 11:35:00|18605.6|18590.6|18620.6|18605.6|18625.6|18610.6|18600.6|18585.6|198
1601034000000|2020-09-25 11:40:00|18615.6|18600.6|18655.6|18640.6|18665.6|18650.6|18610.6|18595.6|174
1601034300000|2020-09-25 11:45:00|18660.6|18645.6|18650.6|18635.6|18660.6|18645.6|18640.6|18625.6|89
1601034600000|2020-09-25 11:50:00|18655.6|18640.6|18685.6|18670.6|18695.6|18680.6|18655.6|18640.6|113
1601034900000|2020-09-25 11:55:00|18690.6|18675.6|18680.6|18665.6|18690.6|18675.6|18675.6|18660.6|80
1601035200000|2020-09-25 12:00:00|18675.6|18660.6|18685.6|18670.6|18695.6|18680.6|18675.6|18660.6|107
1601035500000|2020-09-25 12:05:00|18690.6|18675.6|18685.6|18670.6|18695.6|18680.6|18685.6|18670.6|54
1601035800000|2020-09-25 12:10:00|18680.6|18665.6|18655.6|18640.6|18680.6|18665.6|18655.6|18640.6|124
1601036100000|2020-09-25 12:15:00|18660.6|18645.6|18665.6|18650.6|18675.6|18660.6|18655.6|18640.6|138
1601036400000|2020-09-25 12:20:00|18660.6|18645.6|18655.6|18640.6|18675.6|18660.6|18650.6|18635.6|84
1601036700000|2020-09-25 12:25:00|18660.6|18645.6|18680.6|18665.6|18680.6|18665.6|18655.6|18640.6|94
1601037000000|2020-09-25 12:30:00|18675.6|18660.6|18660.6|18645.6|18680.6|18665.6|18655.6|18640.6|130
1601037300000|2020-09-25 12:35:00|18655.6|18640.6|18670.6|18655.6|18680.6|18665.6|18655.6|18640.6|184
1601037600000|2020-09-25 12:40:00|18675.6|18660.6|18675.6|18660.6|18680.6|18665.6|18655.6|18640.6|84
1601037900000|2020-09-25 12:45:00|18680.6|18665.6|18690.6|18675.6|18695.6|18680.6|18680.6|18665.6|153
1601038200000|2020-09-25 12:50:00|18695.6|18680.6|18690.6|18675.6|18695.6|18680.6|18680.6|18665.6|122
1601038500000|2020-09-25 12:55:00|18685.6|18670.6|18690.6|18675.6|18705.6|18690.6|18680.6|18665.6|182
1601038800000|2020-09-25 13:00:00|18685.6|18670.6|18690.6|18675.6|18695.6|18680.6|18675.6|18660.6|129
1601039100000|2020-09-25 13:05:00|18695.6|18680.6|18700.6|18685.6|18700.6|18685.6|18690.6|18675.6|122
1601039400000|2020-09-25 13:10:00|18695.6|18680.6|18695.6|18680.6|18705.6|18690.6|18685.6|18670.6|103
1601039700000|2020-09-25 13:15:00|18700.6|18685.6|18680.6|18665.6|18700.6|18685.6|18675.6|18660.6|126
1601040000000|2020-09-25 13:20:00|18685.6|18670.6|18650.6|18635.6|18685.6|18670.6|18650.6|18635.6|189
1601040300000|2020-09-25 13:25:00|18640.6|18625.6|18630.6|18615.6|18650.6|18635.6|18630.6|18615.6|126
1601040600000|2020-09-25 13:30:00|18635.6|18620.6|18630.6|18615.6|18650.6|18635.6|18620.6|18605.6|273
1601040900000|2020-09-25 13:35:00|18625.6|18610.6|18630.6|18615.6|18660.6|18645.6|18615.6|18600.6|234
1601041200000|2020-09-25 13:40:00|18635.6|18620.6|18665.6|18650.6|18680.6|18665.6|18630.6|18615.6|220
1601041500000|2020-09-25 13:45:00|18670.6|18655.6|18631.9|18616.9|18680.6|18665.6|18630.1|18615.1|284
1601041800000|2020-09-25 13:50:00|18636.9|18621.9|18676.9|18661.9|18681.9|18666.9|18616.9|18601.9|228
1601042100000|2020-09-25 13:55:00|18671.9|18656.9|18678.3|18663.3|18688.3|18673.3|18651.9|18636.9|181
1601042400000|2020-09-25 14:00:00|18683.3|18668.3|18688.3|18673.3|18698.3|18683.3|18673.3|18658.3|195
1601042700000|2020-09-25 14:05:00|18693.3|18678.3|18663.3|18648.3|18693.3|18678.3|18648.3|18633.3|216
1601043000000|2020-09-25 14:10:00|18663.6|18648.6|18618.6|18603.6|18663.6|18648.6|18603.6|18588.6|366
1601043300000|2020-09-25 14:15:00|18613.6|18598.6|18628.6|18613.6|18638.6|18623.6|18608.6|18593.6|354
1601043600000|2020-09-25 14:20:00|18633.6|18618.6|18683.6|18668.6|18693.6|18678.6|18623.6|18608.6|229
1601043900000|2020-09-25 14:25:00|18688.6|18673.6|18723.6|18708.6|18728.6|18713.6|18678.6|18663.6|418
1601044200000|2020-09-25 14:30:00|18728.6|18713.6|18678.6|18663.6|18728.6|18713.6|18678.6|18663.6|379
1601044500000|2020-09-25 14:35:00|18673.6|18658.6|18723.6|18708.6|18723.6|18708.6|18668.6|18653.6|191
1601044800000|2020-09-25 14:40:00|18728.6|18713.6|18723.6|18708.6|18743.6|18728.6|18698.6|18683.6|381
1601045100000|2020-09-25 14:45:00|18728.6|18713.6|18698.6|18683.6|18753.6|18738.6|18688.6|18673.6|320
1601045400000|2020-09-25 14:50:00|18693.6|18678.6|18713.6|18698.6|18723.6|18708.6|18683.6|18668.6|214
1601045700000|2020-09-25 14:55:00|18708.6|18693.6|18713.6|18698.6|18713.6|18698.6|18683.6|18668.6|129
1601046000000|2020-09-25 15:00:00|18718.6|18703.6|18663.6|18648.6|18723.6|18708.6|18663.6|18648.6|205
1601046300000|2020-09-25 15:05:00|18658.6|18643.6|18668.6|18653.6|18688.6|18673.6|18658.6|18643.6|351
1601046600000|2020-09-25 15:10:00|18663.6|18648.6|18668.6|18653.6|18698.6|18683.6|18663.6|18648.6|173
1601046900000|2020-09-25 15:15:00|18663.6|18648.6|18708.6|18693.6|18708.6|18693.6|18663.6|18648.6|173
1601047200000|2020-09-25 15:20:00|18703.6|18688.6|18703.6|18688.6|18708.6|18693.6|18698.6|18683.6|158
1601047500000|2020-09-25 15:25:00|18698.6|18683.6|18693.6|18678.6|18703.6|18688.6|18678.6|18663.6|533
1601047800000|2020-09-25 15:30:00|18688.6|18673.6|18708.6|18693.6|18718.6|18703.6|18678.6|18663.6|517
1601048100000|2020-09-25 15:35:00|18713.6|18698.6|18713.6|18698.6|18738.6|18723.6|18708.6|18693.6|444
1601048400000|2020-09-25 15:40:00|18718.6|18703.6|18693.6|18678.6|18728.6|18713.6|18693.6|18678.6|85
1601048700000|2020-09-25 15:45:00|18698.6|18683.6|18683.6|18668.6|18698.6|18683.6|18683.6|18668.6|60
1601049000000|2020-09-25 15:50:00|18688.6|18663.6|18683.6|18663.6|18693.6|18673.6|18683.6|18663.6|32
1601049300000|2020-09-25 15:55:00|18688.6|18668.6|18678.6|18658.6|18693.6|18673.6|18678.6|18658.6|14
1601049600000|2020-09-25 16:00:00|18683.6|18663.6|18703.6|18683.6|18708.6|18683.6|18678.6|18653.6|88
1601049900000|2020-09-25 16:05:00|18708.6|18678.6|18718.6|18698.6|18718.6|18698.6|18708.6|18678.6|16
1601050200000|2020-09-25 16:10:00|18713.6|18693.6|18718.6|18693.6|18718.6|18698.6|18713.6|18688.6|12
1601050500000|2020-09-25 16:15:00|18713.6|18688.6|18703.6|18678.6|18718.6|18688.6|18693.6|18673.6|10
1601050800000|2020-09-25 16:20:00|18698.6|18683.6|18708.6|18683.6|18708.6|18688.6|18698.6|18673.6|8
1601051100000|2020-09-25 16:25:00|18703.6|18688.6|18708.6|18683.6|18708.6|18688.6|18693.6|18673.6|14
1601051400000|2020-09-25 16:30:00|18703.6|18688.6|18703.6|18683.6|18703.6|18688.6|18693.6|18673.6|38
1601051700000|2020-09-25 16:35:00|18698.6|18678.6|18708.6|18683.6|18708.6|18683.6|18693.6|18673.6|20
1601052000000|2020-09-25 16:40:00|18713.6|18688.6|18708.6|18688.6|18713.6|18688.6|18708.6|18683.6|11
1601052300000|2020-09-25 16:45:00|18713.6|18693.6|18708.6|18688.6|18713.6|18693.6|18708.6|18683.6|12
1601052600000|2020-09-25 16:50:00|18703.6|18683.6|18728.6|18708.6|18728.6|18708.6|18703.6|18683.6|21
1601052900000|2020-09-25 16:55:00|18723.6|18703.6|18743.6|18718.6|18743.6|18723.6|18723.6|18703.6|55
1601053200000|2020-09-25 17:00:00|18738.6|18713.6|18758.6|18738.6|18763.6|18743.6|18733.6|18708.6|72
1601053500000|2020-09-25 17:05:00|18763.6|18743.6|18763.6|18743.6|18773.6|18753.6|18763.6|18738.6|30
1601053800000|2020-09-25 17:10:00|18758.6|18738.6|18753.6|18733.6|18763.6|18743.6|18748.6|18728.6|65
1601054100000|2020-09-25 17:15:00|18758.6|18738.6|18753.6|18728.6|18758.6|18738.6|18748.6|18728.6|20
1601054400000|2020-09-25 17:20:00|18758.6|18733.6|18753.6|18728.6|18758.6|18738.6|18748.6|18728.6|7
1601054700000|2020-09-25 17:25:00|18748.6|18733.6|18758.6|18733.6|18758.6|18738.6|18748.6|18728.6|5
1601055000000|2020-09-25 17:30:00|18763.6|18738.6|18768.6|18743.6|18773.6|18753.6|18763.6|18733.6|19
1601055300000|2020-09-25 17:35:00|18763.6|18748.6|18763.6|18738.6|18768.6|18748.6|18758.6|18738.6|4
1601055600000|2020-09-25 17:40:00|18768.6|18743.6|18778.6|18758.6|18778.6|18758.6|18768.6|18743.6|4
1601055900000|2020-09-25 17:45:00|18783.6|18763.6|18788.6|18763.6|18788.6|18768.6|18783.6|18758.6|10
1601056200000|2020-09-25 17:50:00|18783.6|18768.6|18788.6|18763.6|18793.6|18768.6|18783.6|18763.6|5
1601056500000|2020-09-25 17:55:00|18783.6|18768.6|18788.6|18768.6|18788.6|18768.6|18783.6|18763.6|4
1601056800000|2020-09-25 18:00:00|18793.6|18763.6|18793.6|18768.6|18793.6|18768.6|18788.6|18763.6|4
1601057100000|2020-09-25 18:05:00|18798.6|18773.6|18793.6|18773.6|18798.6|18773.6|18788.6|18768.6|6
1601057400000|2020-09-25 18:10:00|18798.6|18778.6|18798.6|18773.6|18798.6|18778.6|18793.6|18773.6|19
1601057700000|2020-09-25 18:15:00|18803.6|18778.6|18813.6|18788.6|18813.6|18793.6|18803.6|18778.6|21
1601058000000|2020-09-25 18:20:00|18808.6|18793.6|18818.6|18798.6|18818.6|18798.6|18808.6|18783.6|19
1601058300000|2020-09-25 18:25:00|18823.6|18803.6|18818.6|18803.6|18828.6|18808.6|18818.6|18803.6|27
1601058600000|2020-09-25 18:30:00|18813.6|18798.6|18808.6|18793.6|18813.6|18798.6|18808.6|18793.6|8
1601058900000|2020-09-25 18:35:00|18813.6|18798.6|18813.6|18798.6|18813.6|18798.6|18813.6|18798.6|2
1601059200000|2020-09-25 18:40:00|||||||||3
1601059500000|2020-09-25 18:45:00|18818.6|18803.6|18818.6|18803.6|18818.6|18803.6|18818.6|18803.6|5
1601059800000|2020-09-25 18:50:00|18823.6|18808.6|18828.6|18813.6|18828.6|18813.6|18823.6|18808.6|5
1601060100000|2020-09-25 18:55:00|||||||||2
1601060400000|2020-09-25 19:00:00|18833.6|18818.6|18848.6|18833.6|18848.6|18833.6|18833.6|18818.6|15
1601060700000|2020-09-25 19:05:00|18853.6|18838.6|18863.6|18848.6|18863.6|18848.6|18853.6|18838.6|14
1601061000000|2020-09-25 19:10:00|18868.6|18853.6|18858.6|18843.6|18868.6|18853.6|18858.6|18843.6|10
1601061300000|2020-09-25 19:15:00|18868.6|18853.6|18873.6|18858.6|18873.6|18858.6|18868.6|18853.6|5
1601061600000|2020-09-25 19:20:00|18868.6|18853.6|18868.6|18853.6|18868.6|18853.6|18863.6|18848.6|12
1601061900000|2020-09-25 19:25:00|18863.6|18848.6|18863.6|18848.6|18863.6|18848.6|18863.6|18848.6|4
1601062200000|2020-09-25 19:30:00|18858.6|18843.6|18848.6|18833.6|18858.6|18843.6|18848.6|18833.6|20
1601062500000|2020-09-25 19:35:00|18853.6|18838.6|18848.6|18833.6|18858.6|18843.6|18848.6|18833.6|21
1601062800000|2020-09-25 19:40:00|18853.6|18838.6|18853.6|18838.6|18853.6|18838.6|18848.6|18833.6|10
1601063100000|2020-09-25 19:45:00|18858.6|18843.6|18863.6|18848.6|18863.6|18848.6|18853.6|18838.6|7
1601063400000|2020-09-25 19:50:00|18858.6|18843.6|18868.6|18853.6|18868.6|18853.6|18858.6|18843.6|15
1601063700000|2020-09-25 19:55:00|18863.6|18848.6|18868.6|18853.6|18888.6|18873.6|18863.6|18848.6|20
1601064000000|2020-09-25 20:00:00|18878.8|18838.8|18871.5|18831.5|18881.1|18841.1|18857|18817|0
1601064300000|2020-09-25 20:05:00|18872.9|18832.9|18879.1|18839.1|18892.6|18852.6|18871.2|18831.2|0
1601064600000|2020-09-25 20:10:00|18878.9|18838.9|18878.7|18838.7|18888.2|18848.2|18871|18831|0
1601064900000|2020-09-25 20:15:00|18878.5|18838.5|18882|18842|18882|18842|18876|18836|0
1601065200000|2020-09-25 20:20:00|18881.5|18841.5|18881.5|18841.5|18883.5|18843.5|18881.5|18841.5|0
1601065500000|2020-09-25 20:25:00|18881|18841|18881.5|18841.5|18882|18842|18881|18841|0
1601065800000|2020-09-25 20:30:00|18882.5|18842.5|18885.4|18845.4|18888.4|18848.4|18881.2|18841.2|0
1601066100000|2020-09-25 20:35:00|18885.6|18845.6|18886.6|18846.6|18891.3|18851.3|18881.2|18841.2|0
1601066400000|2020-09-25 20:40:00|18886.9|18846.9|18874.1|18834.1|18888.4|18848.4|18871.2|18831.2|0
1601066700000|2020-09-25 20:45:00|18874.3|18834.3|18874.1|18834.1|18877.1|18837.1|18869.9|18829.9|0
1601067000000|2020-09-25 20:50:00|18873.9|18833.9|18877.1|18837.1|18881.2|18841.2|18872.4|18832.4|0
1601067300000|2020-09-25 20:55:00|18876.8|18836.8|18861.1|18821.1|18876.8|18836.8|18859.8|18819.8|0
1601244000000|2020-09-27 22:00:00|18918.6|18878.6|18909.7|18869.7|18919.8|18879.8|18903.8|18863.8|0
1601244300000|2020-09-27 22:05:00|18909.4|18869.4|18916.8|18876.8|18916.8|18876.8|18908.4|18868.4|0
1601244600000|2020-09-27 22:10:00|18916.9|18876.9|18919.8|18879.8|18922.7|18882.7|18915.6|18875.6|0
1601244900000|2020-09-27 22:15:00|18920|18880|18919.8|18879.8|18922.7|18882.7|18918|18878|0
1601245200000|2020-09-27 22:20:00|18919.5|18879.5|18921|18881|18922.7|18882.7|18918|18878|0
1601245500000|2020-09-27 22:25:00|18920.9|18880.9|18919.8|18879.8|18922.7|18882.7|18913.9|18873.9|0
1601245800000|2020-09-27 22:30:00|18919.9|18879.9|18918|18878|18923.3|18883.3|18913.9|18873.9|0
1601246100000|2020-09-27 22:35:00|18917.9|18877.9|18916.8|18876.8|18917.9|18877.9|18910.9|18870.9|0
1601246400000|2020-09-27 22:40:00|18916.6|18876.6|18925.2|18885.2|18926.9|18886.9|18913.9|18873.9|0
1601246700000|2020-09-27 22:45:00|18925.4|18885.4|18930.5|18890.5|18931.8|18891.8|18925.4|18885.4|0
1601247000000|2020-09-27 22:50:00|18930.6|18890.6|18931.8|18891.8|18933.5|18893.5|18928.2|18888.2|0
1601247300000|2020-09-27 22:55:00|18931.5|18891.5|18926.4|18886.4|18931.8|18891.8|18926.4|18886.4|0
1601247600000|2020-09-27 23:00:00|18926.6|18886.6|18924.6|18884.6|18930.5|18890.5|18923.4|18883.4|0
1601247900000|2020-09-27 23:05:00|18924.5|18884.5|18924.6|18884.6|18927|18887|18921.7|18881.7|0
1601248200000|2020-09-27 23:10:00|18924.4|18884.4|18918.6|18878.6|18924.4|18884.4|18917.4|18877.4|0
1601248500000|2020-09-27 23:15:00|18918.4|18878.4|18918.6|18878.6|18922.8|18882.8|18917.4|18877.4|0
1601248800000|2020-09-27 23:20:00|18918.4|18878.4|18914.8|18874.8|18918.4|18878.4|18907.6|18867.6|0
1601249100000|2020-09-27 23:25:00|18914.5|18874.5|18914.8|18874.8|18918.9|18878.9|18911.8|18871.8|0
1601249400000|2020-09-27 23:30:00|18914.5|18874.5|18914.8|18874.8|18916.5|18876.5|18909.4|18869.4|0
1601249700000|2020-09-27 23:35:00|18914.9|18874.9|18921.9|18881.9|18924.8|18884.8|18911.8|18871.8|0
1601250000000|2020-09-27 23:40:00|18922|18882|18918.9|18878.9|18926.1|18886.1|18917.7|18877.7|0
1601250300000|2020-09-27 23:45:00|18918.8|18878.8|18921.9|18881.9|18921.9|18881.9|18916.5|18876.5|0
1601250600000|2020-09-27 23:50:00|18922.1|18882.1|18920.7|18880.7|18924.8|18884.8|18920.7|18880.7|0
1601250900000|2020-09-27 23:55:00|18920.9|18880.9|18913.5|18873.5|18923.6|18883.6|18911.8|18871.8|0
1601251200000|2020-09-28 00:00:00|18913.4|18873.4|18911.8|18871.8|18920.7|18880.7|18911.8|18871.8|0
1601251500000|2020-09-28 00:05:00|18912|18872|18909.4|18869.4|18914.1|18874.1|18907.6|18867.6|0
1601251800000|2020-09-28 00:10:00|18909.5|18869.5|18886.1|18846.1|18918.3|18878.3|18884.8|18844.8|0
1601252100000|2020-09-28 00:15:00|18886.3|18846.3|18894.8|18854.8|18900.9|18860.9|18883.9|18843.9|0
1601252400000|2020-09-28 00:20:00|18894.7|18854.7|18895.8|18855.8|18901.3|18861.3|18889.1|18849.1|0
1601252700000|2020-09-28 00:25:00|18896.1|18856.1|18895.8|18855.8|18898.6|18858.6|18889.9|18849.9|0
1601253000000|2020-09-28 00:30:00|18895.9|18855.9|18890.2|18850.2|18896|18856|18889.6|18849.6|0
1601253300000|2020-09-28 00:35:00|18890.1|18850.1|18896|18856|18896.1|18856.1|18884.3|18844.3|0
1601253600000|2020-09-28 00:40:00|18896.7|18856.7|18909|18869|18909|18869|18891|18851|0
1601253900000|2020-09-28 00:45:00|18908.9|18868.9|18897.2|18857.2|18908.9|18868.9|18897.2|18857.2|0
1601254200000|2020-09-28 00:50:00|18897|18857|18888.8|18848.8|18903.2|18863.2|18885.8|18845.8|0
1601254500000|2020-09-28 00:55:00|18888.9|18848.9|18874.3|18834.3|18891.9|18851.9|18874.2|18834.2|0
1601254800000|2020-09-28 01:00:00|18876.3|18836.3|18880.1|18840.1|18886.1|18846.1|18873.8|18833.8|0
1601255100000|2020-09-28 01:05:00|18879.9|18839.9|18903.1|18863.1|18903.1|18863.1|18879.6|18839.6|0
1601255400000|2020-09-28 01:10:00|18903.2|18863.2|18897.5|18857.5|18906.1|18866.1|18897.5|18857.5|0
1601255700000|2020-09-28 01:15:00|18897.6|18857.6|18914.6|18874.6|18914.8|18874.8|18897.5|18857.5|0
1601256000000|2020-09-28 01:20:00|18914.8|18874.8|18914.6|18874.6|18914.8|18874.8|18909|18869|0
1601256300000|2020-09-28 01:25:00|18914.5|18874.5|18914.6|18874.6|18920.2|18880.2|18908.7|18868.7|0
1601256600000|2020-09-28 01:30:00|18914.8|18874.8|18900.2|18860.2|18920.2|18880.2|18897.3|18857.3|0
1601256900000|2020-09-28 01:35:00|18900|18860|18914.2|18874.2|18917|18877|18897.2|18857.2|0
1601257200000|2020-09-28 01:40:00|18916.8|18876.8|18919.9|18879.9|18920.2|18880.2|18913.8|18873.8|0
1601257500000|2020-09-28 01:45:00|18920.1|18880.1|18931.3|18891.3|18931.3|18891.3|18919.8|18879.8|0
1601257800000|2020-09-28 01:50:00|18931.4|18891.4|18942.7|18902.7|18948.4|18908.4|18931.4|18891.4|0
1601258100000|2020-09-28 01:55:00|18942.5|18902.5|18953.4|18913.4|18953.7|18913.7|18942.2|18902.2|0
1601258400000|2020-09-28 02:00:00|18953.7|18913.7|18947.8|18907.8|18953.7|18913.7|18947.8|18907.8|0
1601258700000|2020-09-28 02:05:00|18947.9|18907.9|18948.1|18908.1|18953.7|18913.7|18947.8|18907.8|0
1601259000000|2020-09-28 02:10:00|18948.3|18908.3|18948|18908|18953.7|18913.7|18948|18908|0
1601259300000|2020-09-28 02:15:00|18948.1|18908.1|18954|18914|18954|18914|18948|18908|0
1601259600000|2020-09-28 02:20:00|18953.9|18913.9|18959|18919|18959.3|18919.3|18953.6|18913.6|0
1601259900000|2020-09-28 02:25:00|18958.9|18918.9|18952.9|18912.9|18964.5|18924.5|18952.8|18912.8|0
1601260200000|2020-09-28 02:30:00|18952.8|18912.8|18963|18923|18968.6|18928.6|18947.3|18907.3|0
1601260500000|2020-09-28 02:35:00|18963.2|18923.2|18962.9|18922.9|18968.6|18928.6|18962.7|18922.7|0
1601260800000|2020-09-28 02:40:00|18962.7|18922.7|18962.7|18922.7|18968.2|18928.2|18962.6|18922.6|0
1601261100000|2020-09-28 02:45:00|18962.9|18922.9|18968.2|18928.2|18968.6|18928.6|18962.9|18922.9|0
1601261400000|2020-09-28 02:50:00|18968.3|18928.3|18962.6|18922.6|18968.3|18928.3|18961.9|18921.9|0
1601261700000|2020-09-28 02:55:00|18962.7|18922.7|18954.9|18914.9|18968.3|18928.3|18954.6|18914.6|0
1601262000000|2020-09-28 03:00:00|18954.8|18914.8|18954.8|18914.8|18955.1|18915.1|18954.6|18914.6|0
1601262300000|2020-09-28 03:05:00|18954.6|18914.6|18954.5|18914.5|18954.6|18914.6|18954.2|18914.2|0
1601262600000|2020-09-28 03:10:00|18954.6|18914.6|18955.1|18915.1|18960.5|18920.5|18954|18914|0
1601262900000|2020-09-28 03:15:00|18957.1|18917.1|18954.9|18914.9|18960.7|18920.7|18954.9|18914.9|0
1601263200000|2020-09-28 03:20:00|18954.8|18914.8|18954.6|18914.6|18955.1|18915.1|18948.9|18908.9|0
1601263500000|2020-09-28 03:25:00|18954.7|18914.7|18954.5|18914.5|18960.2|18920.2|18954.5|18914.5|0
1601263800000|2020-09-28 03:30:00|18954.3|18914.3|18960.5|18920.5|18960.8|18920.8|18954.3|18914.3|0
1601264100000|2020-09-28 03:35:00|18960.1|18920.1|18957.3|18917.3|18966.3|18926.3|18954.6|18914.6|0
1601264400000|2020-09-28 03:40:00|18957.4|18917.4|18966.1|18926.1|18966.1|18926.1|18957.4|18917.4|0
1601264700000|2020-09-28 03:45:00|18966.3|18926.3|18972.2|18932.2|18972.4|18932.4|18966.1|18926.1|0
1601265000000|2020-09-28 03:50:00|18972.4|18932.4|18972.7|18932.7|18978|18938|18972.4|18932.4|0
1601265300000|2020-09-28 03:55:00|18972.5|18932.5|18961.7|18921.7|18972.7|18932.7|18961.7|18921.7|0
1601265600000|2020-09-28 04:00:00|18961.8|18921.8|18961.8|18921.8|18967.3|18927.3|18961.8|18921.8|0
1601265900000|2020-09-28 04:05:00|18962|18922|18967.4|18927.4|18967.6|18927.6|18962|18922|0
1601266200000|2020-09-28 04:10:00|18967.6|18927.6|18967.6|18927.6|18967.7|18927.7|18967.4|18927.4|0
1601266500000|2020-09-28 04:15:00|18967.4|18927.4|18972.9|18932.9|18973|18933|18967.3|18927.3|0
1601266800000|2020-09-28 04:20:00|18973|18933|18973.3|18933.3|18973.3|18933.3|18967.7|18927.7|0
1601267100000|2020-09-28 04:25:00|18973.5|18933.5|18973.5|18933.5|18973.5|18933.5|18967.9|18927.9|0
1601267400000|2020-09-28 04:30:00|18973.3|18933.3|18961.8|18921.8|18973.3|18933.3|18961.7|18921.7|0
1601267700000|2020-09-28 04:35:00|18961.7|18921.7|18955.9|18915.9|18961.7|18921.7|18950.4|18910.4|0
1601268000000|2020-09-28 04:40:00|18956|18916|18956.2|18916.2|18956.4|18916.4|18950.8|18910.8|0
1601268300000|2020-09-28 04:45:00|18957.2|18917.2|18962.1|18922.1|18967.5|18927.5|18956.2|18916.2|0
1601268600000|2020-09-28 04:50:00|18961.9|18921.9|18962.2|18922.2|18972.6|18932.6|18961.9|18921.9|0
1601268900000|2020-09-28 04:55:00|18962.4|18922.4|18956.9|18916.9|18967.8|18927.8|18956.6|18916.6|0
1601269200000|2020-09-28 05:00:00|18957.1|18917.1|18962.2|18922.2|18962.7|18922.7|18956.9|18916.9|0
1601269500000|2020-09-28 05:05:00|18962.4|18922.4|18962.7|18922.7|18968.1|18928.1|18957.1|18917.1|0
1601269800000|2020-09-28 05:10:00|18964.7|18924.7|18973.8|18933.8|18973.8|18933.8|18962.7|18922.7|0
1601270100000|2020-09-28 05:15:00|18974.7|18934.7|18973.6|18933.6|18979.2|18939.2|18973.4|18933.4|0
1601270400000|2020-09-28 05:20:00|18973.8|18933.8|18993.3|18953.3|18996.1|18956.1|18973.8|18933.8|0
1601270700000|2020-09-28 05:25:00|18994.3|18954.3|18992.1|18952.1|19001.3|18961.3|18985.1|18945.1|0
1601271000000|2020-09-28 05:30:00|18991.7|18951.7|18980.9|18940.9|18991.7|18951.7|18980.5|18940.5|0
1601271300000|2020-09-28 05:35:00|18979|18939|18969.4|18929.4|18979|18939|18966.9|18926.9|0
1601271600000|2020-09-28 05:40:00|18969.6|18929.6|18980.9|18940.9|18986.2|18946.2|18963.8|18923.8|0
1601271900000|2020-09-28 05:45:00|18981|18941|18986.8|18946.8|18987|18947|18980.8|18940.8|0
1601272200000|2020-09-28 05:50:00|18984.9|18944.9|18987.5|18947.5|18987.5|18947.5|18981.4|18941.4|0
1601272500000|2020-09-28 05:55:00|18986.5|18946.5|18994.5|18954.5|19005.1|18965.1|18984.8|18944.8|0
1601272800000|2020-09-28 06:00:00|18994.7|18954.7|18968.6|18953.6|19000|18973.6|18963.6|18927.5|69
1601273100000|2020-09-28 06:05:00|18973.6|18958.6|18963.6|18948.6|18973.6|18958.6|18948.6|18933.6|23
1601273400000|2020-09-28 06:10:00|18968.6|18953.6|18953.6|18938.6|18968.6|18953.6|18953.6|18938.6|14
1601273700000|2020-09-28 06:15:00|18958.6|18943.6|18953.6|18938.6|18958.6|18943.6|18948.6|18933.6|26
1601274000000|2020-09-28 06:20:00|18958.6|18943.6|18973.6|18958.6|18973.6|18958.6|18958.6|18943.6|39
1601274300000|2020-09-28 06:25:00|18968.6|18953.6|18973.6|18958.6|18978.6|18963.6|18958.6|18943.6|33
1601274600000|2020-09-28 06:30:00|18968.6|18953.6|18963.6|18948.6|18968.6|18953.6|18943.6|18928.6|61
1601274900000|2020-09-28 06:35:00|18958.6|18943.6|18963.6|18948.6|18968.6|18953.6|18948.6|18933.6|49
1601275200000|2020-09-28 06:40:00|18953.6|18938.6|18943.6|18928.6|18953.6|18938.6|18943.6|18928.6|4
1601275500000|2020-09-28 06:45:00|18938.6|18923.6|18968.6|18953.6|18968.6|18953.6|18938.6|18923.6|33
1601275800000|2020-09-28 06:50:00|18973.6|18958.6|18968.6|18953.6|18978.6|18963.6|18968.6|18953.6|26
1601276100000|2020-09-28 06:55:00|18958.6|18943.6|18938.6|18923.6|18963.6|18948.6|18938.6|18923.6|22
1601276400000|2020-09-28 07:00:00|18948.6|18933.6|18973.6|18958.6|18993.6|18978.6|18948.6|18933.6|499
1601276700000|2020-09-28 07:05:00|18978.6|18963.6|18908.6|18893.6|18983.6|18968.6|18908.6|18893.6|422
1601277000000|2020-09-28 07:10:00|18913.6|18898.6|18973.6|18958.6|18983.6|18968.6|18913.6|18898.6|446
1601277300000|2020-09-28 07:15:00|18968.6|18953.6|19003.6|18988.6|19003.6|18988.6|18968.6|18953.6|523
1601277600000|2020-09-28 07:20:00|19008.6|18993.6|19013.6|18998.6|19018.6|19003.6|18983.6|18968.6|320
1601277900000|2020-09-28 07:25:00|19008.6|18993.6|19018.6|19003.6|19033.6|19018.6|18993.6|18978.6|267
1601278200000|2020-09-28 07:30:00|19023.6|19008.6|19033.6|19018.6|19043.6|19028.6|19023.6|19008.6|296
1601278500000|2020-09-28 07:35:00|19028.6|19013.6|19043.6|19028.6|19063.6|19048.6|19028.6|19013.6|308
1601278800000|2020-09-28 07:40:00|19040.2|19025.2|19010.2|18995.2|19040.2|19025.2|19005.2|18990.2|310
1601279100000|2020-09-28 07:45:00|19005.2|18990.2|19035.2|19020.2|19035.2|19020.2|19000.2|18985.2|243
1601279400000|2020-09-28 07:50:00|19040.2|19025.2|19060.2|19045.2|19065.2|19050.2|19035.2|19020.2|195
1601279700000|2020-09-28 07:55:00|19055.2|19040.2|19045.2|19030.2|19060.2|19045.2|19035.2|19020.2|193
1601280000000|2020-09-28 08:00:00|19040.2|19025.2|18995.2|18980.2|19040.2|19025.2|18995.2|18980.2|346
1601280300000|2020-09-28 08:05:00|19000.2|18985.2|19035.2|19020.2|19040.2|19025.2|19000.2|18985.2|234
1601280600000|2020-09-28 08:10:00|19040.2|19025.2|19015.2|19000.2|19050.2|19035.2|19005.2|18990.2|221
1601280900000|2020-09-28 08:15:00|19020.2|19005.2|19050.2|19035.2|19050.2|19035.2|19010.2|18995.2|144
1601281200000|2020-09-28 08:20:00|19045.2|19030.2|19015.2|19000.2|19050.2|19035.2|19015.2|19000.2|131
1601281500000|2020-09-28 08:25:00|19020.2|19005.2|19040.2|19025.2|19045.2|19030.2|19020.2|19005.2|107
1601281800000|2020-09-28 08:30:00|19045.2|19030.2|19070.2|19055.2|19070.2|19055.2|19035.2|19020.2|176
1601282100000|2020-09-28 08:35:00|19065.2|19050.2|19060.2|19045.2|19070.2|19055.2|19055.2|19040.2|350
1601282400000|2020-09-28 08:40:00|19065.2|19050.2|19055.2|19040.2|19065.2|19050.2|19055.2|19040.2|82
1601282700000|2020-09-28 08:45:00|19060.2|19045.2|19030.2|19015.2|19060.2|19045.2|19025.2|19010.2|110
1601283000000|2020-09-28 08:50:00|19035.2|19020.2|19015.2|19000.2|19035.2|19020.2|19015.2|19000.2|110
1601283300000|2020-09-28 08:55:00|19010.2|18995.2|19005.2|18990.2|19010.2|18995.2|18990.2|18975.2|147
1601283600000|2020-09-28 09:00:00|19000.2|18985.2|19005.2|18990.2|19025.2|19010.2|19000.2|18985.2|132
1601283900000|2020-09-28 09:05:00|19010.2|18995.2|19020.2|19005.2|19020.2|19005.2|19010.2|18995.2|137
1601284200000|2020-09-28 09:10:00|19015.2|19000.2|18995.2|18980.2|19020.2|19005.2|18990.2|18975.2|193
1601284500000|2020-09-28 09:15:00|18990.2|18975.2|19000.2|18985.2|19000.2|18985.2|18975.2|18960.2|150
1601284800000|2020-09-28 09:20:00|18995.2|18980.2|19010.2|18995.2|19015.2|19000.2|18995.2|18980.2|97
1601285100000|2020-09-28 09:25:00|19015.2|19000.2|19015.2|19000.2|19015.2|19000.2|19000.2|18985.2|99
1601285400000|2020-09-28 09:30:00|19020.2|19005.2|19015.2|19000.2|19030.2|19015.2|19005.2|18990.2|119
1601285700000|2020-09-28 09:35:00|19010.2|18995.2|19040.2|19025.2|19040.2|19025.2|19005.2|18990.2|102
1601286000000|2020-09-28 09:40:00|19035.2|19020.2|19040.2|19025.2|19045.2|19030.2|19030.2|19015.2|69
1601286300000|2020-09-28 09:45:00|19030.2|19015.2|19045.2|19030.2|19045.2|19030.2|19030.2|19015.2|64
1601286600000|2020-09-28 09:50:00|19050.2|19035.2|19050.2|19035.2|19060.2|19045.2|19045.2|19030.2|102
1601286900000|2020-09-28 09:55:00|19055.2|19040.2|19030.2|19015.2|19055.2|19040.2|19020.2|19005.2|99
1601287200000|2020-09-28 10:00:00|19035.2|19020.2|19070.2|19055.2|19075.2|19060.2|19030.2|19015.2|113
1601287500000|2020-09-28 10:05:00|19075.2|19060.2|19095.2|19080.2|19095.2|19080.2|19070.2|19055.2|162
1601287800000|2020-09-28 10:10:00|19090.2|19075.2|19095.2|19080.2|19100.2|19085.2|19085.2|19070.2|254
1601288100000|2020-09-28 10:15:00|19090.2|19075.2|19110.2|19095.2|19115.2|19100.2|19090.2|19075.2|273
1601288400000|2020-09-28 10:20:00|19105.2|19090.2|19125.2|19110.2|19125.2|19110.2|19100.2|19085.2|232
1601288700000|2020-09-28 10:25:00|19120.2|19105.2|19105.2|19090.2|19125.2|19110.2|19100.2|19085.2|199
1601289000000|2020-09-28 10:30:00|19110.2|19095.2|19090.2|19075.2|19110.2|19095.2|19090.2|19075.2|109
1601289300000|2020-09-28 10:35:00|19085.2|19070.2|19065.2|19050.2|19085.2|19070.2|19045.2|19030.2|196
1601289600000|2020-09-28 10:40:00|19070.2|19055.2|19065.2|19050.2|19090.2|19075.2|19065.2|19050.2|85
1601289900000|2020-09-28 10:45:00|19060.2|19045.2|19080.2|19065.2|19080.2|19065.2|19060.2|19045.2|103
1601290200000|2020-09-28 10:50:00|19085.2|19070.2|19095.2|19080.2|19095.2|19080.2|19080.2|19065.2|105
1601290500000|2020-09-28 10:55:00|19100.2|19085.2|19075.2|19060.2|19100.2|19085.2|19070.2|19055.2|133
1601290800000|2020-09-28 11:00:00|19060.2|19045.2|19060.2|19045.2|19065.2|19050.2|19050.2|19035.2|249
1601291100000|2020-09-28 11:05:00|19070.2|19055.2|19055.2|19040.2|19080.2|19065.2|19055.2|19040.2|121
1601291400000|2020-09-28 11:10:00|19060.2|19045.2|19065.2|19050.2|19065.2|19050.2|19050.2|19035.2|61
1601291700000|2020-09-28 11:15:00|19070.2|19055.2|19065.2|19050.2|19080.2|19065.2|19060.2|19045.2|107
1601292000000|2020-09-28 11:20:00|19070.2|19055.2|19075.2|19060.2|19080.2|19065.2|19065.2|19050.2|89
1601292300000|2020-09-28 11:25:00|19070.2|19055.2|19065.2|19050.2|19075.2|19060.2|19060.2|19045.2|72
1601292600000|2020-09-28 11:30:00|19070.2|19055.2|19090.2|19075.2|19090.2|19075.2|19070.2|19055.2|86
1601292900000|2020-09-28 11:35:00|19095.2|19080.2|19100.2|19085.2|19100.2|19085.2|19090.2|19075.2|63
1601293200000|2020-09-28 11:40:00|19095.2|19080.2|19095.2|19080.2|19100.2|19085.2|19090.2|19075.2|120
1601293500000|2020-09-28 11:45:00|19090.2|19075.2|19090.2|19075.2|19095.2|19080.2|19085.2|19070.2|84
1601293800000|2020-09-28 11:50:00|19095.2|19080.2|19100.2|19085.2|19100.2|19085.2|19090.2|19075.2|94
1601294100000|2020-09-28 11:55:00|19095.2|19080.2|19110.2|19095.2|19115.2|19100.2|19095.2|19080.2|78
1601294400000|2020-09-28 12:00:00|19105.2|19090.2|19114.5|19099.5|19115.2|19100.2|19100.2|19085.2|119
1601294700000|2020-09-28 12:05:00|19124.5|19109.5|19144.5|19129.5|19144.5|19129.5|19124.5|19109.5|297
1601295000000|2020-09-28 12:10:00|19149.5|19134.5|19144.5|19129.5|19149.5|19134.5|19134.5|19119.5|183
1601295300000|2020-09-28 12:15:00|19149.5|19134.5|19139.5|19124.5|19149.5|19134.5|19129.5|19114.5|192
1601295600000|2020-09-28 12:20:00|19144.5|19129.5|19159.5|19144.5|19164.5|19149.5|19139.5|19124.5|273
1601295900000|2020-09-28 12:25:00|19164.5|19149.5|19154.5|19139.5|19169.5|19154.5|19154.5|19139.5|232
1601296200000|2020-09-28 12:30:00|19159.5|19144.5|19164.5|19149.5|19174.5|19159.5|19159.5|19144.5|224
1601296500000|2020-09-28 12:35:00|19169.5|19154.5|19154.5|19139.5|19174.5|19159.5|19149.5|19134.5|113
1601296800000|2020-09-28 12:40:00|19159.5|19144.5|19174.5|19159.5|19174.5|19159.5|19149.5|19134.5|188
1601297100000|2020-09-28 12:45:00|19169.5|19154.5|19184.5|19169.5|19184.5|19169.5|19164.5|19149.5|134
1601297400000|2020-09-28 12:50:00|19182.2|19167.2|19170.2|19155.2|19185.2|19170.2|19170.2|19155.2|150
1601297700000|2020-09-28 12:55:00|19175.2|19160.2|19170.2|19155.2|19175.2|19160.2|19165.2|19150.2|97
1601298000000|2020-09-28 13:00:00|19165.2|19150.2|19160.2|19145.2|19170.2|19155.2|19155.2|19140.2|117
1601298300000|2020-09-28 13:05:00|19165.2|19150.2|19145.2|19130.2|19165.2|19150.2|19145.2|19130.2|172
1601298600000|2020-09-28 13:10:00|19150.2|19135.2|19115.2|19100.2|19150.2|19135.2|19115.2|19100.2|184
1601298900000|2020-09-28 13:15:00|19110.2|19095.2|19100.2|19085.2|19110.2|19095.2|19095.2|19080.2|185
1601299200000|2020-09-28 13:20:00|19095.2|19080.2|19110.2|19095.2|19115.2|19100.2|19095.2|19080.2|209
1601299500000|2020-09-28 13:25:00|19105.2|19090.2|19115.2|19100.2|19115.2|19100.2|19100.2|19085.2|136
1601299800000|2020-09-28 13:30:00|19125.2|19110.2|19111.7|19096.7|19141.7|19126.7|19105.2|19090.2|377
1601300100000|2020-09-28 13:35:00|19116.7|19101.7|19086.7|19071.7|19116.7|19101.7|19081.7|19066.7|216
1601300400000|2020-09-28 13:40:00|19091.7|19076.7|19071.7|19056.7|19096.7|19081.7|19071.7|19056.7|193
1601300700000|2020-09-28 13:45:00|19076.7|19061.7|19086.7|19071.7|19096.7|19081.7|19076.7|19061.7|211
1601301000000|2020-09-28 13:50:00|19081.7|19066.7|19066.7|19051.7|19096.7|19081.7|19061.7|19046.7|276
1601301300000|2020-09-28 13:55:00|19071.7|19056.7|19096.7|19081.7|19111.7|19096.7|19071.7|19056.7|241
1601301600000|2020-09-28 14:00:00|19101.7|19086.7|19111.7|19096.7|19111.7|19096.7|19081.7|19066.7|222
1601301900000|2020-09-28 14:05:00|19106.7|19091.7|19091.7|19076.7|19111.7|19096.7|19091.7|19076.7|200
1601302200000|2020-09-28 14:10:00|19089.1|19074.1|19114.1|19099.1|19119.1|19104.1|19089.1|19074.1|168
1601302500000|2020-09-28 14:15:00|19119.1|19104.1|19129.1|19114.1|19129.1|19114.1|19119.1|19104.1|198
1601302800000|2020-09-28 14:20:00|19134.1|19119.1|19134.1|19119.1|19139.1|19124.1|19124.1|19109.1|308
1601303100000|2020-09-28 14:25:00|19139.1|19124.1|19124.1|19109.1|19149.1|19134.1|19114.1|19099.1|373
1601303400000|2020-09-28 14:30:00|19129.1|19114.1|19174.1|19159.1|19174.1|19159.1|19124.1|19109.1|487
1601303700000|2020-09-28 14:35:00|19169.1|19154.1|19159.1|19144.1|19179.1|19164.1|19154.1|19139.1|322
1601304000000|2020-09-28 14:40:00|19154.1|19139.1|19164.1|19149.1|19174.1|19159.1|19154.1|19139.1|307
1601304300000|2020-09-28 14:45:00|19169.1|19154.1|19129.1|19114.1|19169.1|19154.1|19124.1|19109.1|314
1601304600000|2020-09-28 14:50:00|19134.1|19119.1|19134.1|19119.1|19139.1|19124.1|19119.1|19104.1|202
1601304900000|2020-09-28 14:55:00|19129.1|19114.1|19139.1|19124.1|19139.1|19124.1|19119.1|19104.1|238
1601305200000|2020-09-28 15:00:00|19134.1|19119.1|19119.1|19104.1|19144.1|19129.1|19114.1|19099.1|197
1601305500000|2020-09-28 15:05:00|19124.1|19109.1|19144.1|19129.1|19144.1|19129.1|19119.1|19104.1|127
1601305800000|2020-09-28 15:10:00|19139.1|19124.1|19144.1|19129.1|19149.1|19134.1|19134.1|19119.1|152
1601306100000|2020-09-28 15:15:00|19149.1|19134.1|19149.1|19134.1|19149.1|19134.1|19134.1|19119.1|122
1601306400000|2020-09-28 15:20:00|19154.1|19139.1|19154.1|19139.1|19154.1|19139.1|19134.1|19119.1|259
1601306700000|2020-09-28 15:25:00|19159.1|19144.1|19169.1|19154.1|19174.1|19159.1|19149.1|19134.1|507
1601307000000|2020-09-28 15:30:00|19164.1|19149.1|19164.1|19149.1|19189.1|19174.1|19154.1|19139.1|856
1601307300000|2020-09-28 15:35:00|19149.1|19134.1|19169.1|19154.1|19174.1|19159.1|19149.1|19134.1|403
1601307600000|2020-09-28 15:40:00|19174.1|19159.1|19164.1|19149.1|19174.1|19159.1|19154.1|19139.1|136
1601307900000|2020-09-28 15:45:00|19159.1|19144.1|19154.1|19139.1|19159.1|19144.1|19139.1|19124.1|76
1601308200000|2020-09-28 15:50:00|19159.1|19134.1|19164.1|19139.1|19164.1|19144.1|19154.1|19129.1|42
1601308500000|2020-09-28 15:55:00|19159.1|19134.1|19149.1|19124.1|19164.1|19139.1|19144.1|19124.1|16
1601308800000|2020-09-28 16:00:00|19144.1|19129.1|19144.1|19124.1|19159.1|19139.1|19144.1|19124.1|23
1601309100000|2020-09-28 16:05:00|19149.1|19129.1|19144.1|19124.1|19149.1|19129.1|19139.1|19119.1|10
1601309400000|2020-09-28 16:10:00|19139.1|19119.1|19144.1|19124.1|19149.1|19124.1|19134.1|19109.1|52
1601309700000|2020-09-28 16:15:00|19149.1|19119.1|19129.1|19104.1|19149.1|19124.1|19119.1|19099.1|28
1601310000000|2020-09-28 16:20:00|19124.1|19109.1|19134.1|19109.1|19134.1|19114.1|19124.1|19099.1|8
1601310300000|2020-09-28 16:25:00|19139.1|19114.1|19134.1|19114.1|19139.1|19114.1|19129.1|19109.1|20
1601310600000|2020-09-28 16:30:00|19139.1|19109.1|19149.1|19129.1|19149.1|19129.1|19129.1|19104.1|30
1601310900000|2020-09-28 16:35:00|19144.1|19124.1|19144.1|19119.1|19149.1|19129.1|19139.1|19119.1|10
1601311200000|2020-09-28 16:40:00|19149.1|19124.1|19154.1|19129.1|19154.1|19129.1|19144.1|19119.1|17
1601311500000|2020-09-28 16:45:00|19159.1|19134.1|19164.1|19139.1|19164.1|19144.1|19159.1|19129.1|6
1601311800000|2020-09-28 16:50:00|19159.1|19144.1|19169.1|19149.1|19174.1|19149.1|19159.1|19144.1|18
1601312100000|2020-09-28 16:55:00|19174.1|19144.1|19174.1|19149.1|19174.1|19154.1|19169.1|19144.1|9
1601312400000|2020-09-28 17:00:00|19169.1|19144.1|19164.1|19144.1|19169.1|19144.1|19164.1|19144.1|3
1601312700000|2020-09-28 17:05:00|19159.1|19139.1|19154.1|19134.1|19164.1|19139.1|19149.1|19129.1|8
1601313000000|2020-09-28 17:10:00|19159.1|19139.1|19169.1|19144.1|19169.1|19144.1|19154.1|19139.1|9
1601313300000|2020-09-28 17:15:00|19174.1|19149.1|19169.1|19144.1|19179.1|19154.1|19164.1|19144.1|16
1601313600000|2020-09-28 17:20:00|19164.1|19149.1|19174.1|19149.1|19174.1|19154.1|19164.1|19144.1|1
1601313900000|2020-09-28 17:25:00|19169.1|19144.1|19164.1|19139.1|19169.1|19144.1|19164.1|19139.1|4
1601314200000|2020-09-28 17:30:00|19169.1|19144.1|19174.1|19154.1|19174.1|19154.1|19169.1|19144.1|0
1601314500000|2020-09-28 17:35:00|19179.1|19159.1|19179.1|19154.1|19179.1|19159.1|19174.1|19154.1|5
1601314800000|2020-09-28 17:40:00|19174.1|19149.1|19169.1|19144.1|19174.1|19149.1|19169.1|19144.1|1
1601315100000|2020-09-28 17:45:00|19174.1|19149.1|19174.1|19154.1|19174.1|19154.1|19169.1|19144.1|0
1601315400000|2020-09-28 17:50:00|19169.1|19149.1|19169.1|19149.1|19174.1|19154.1|19169.1|19149.1|6
1601315700000|2020-09-28 17:55:00|19174.1|19144.1|19169.1|19149.1|19174.1|19149.1|19169.1|19144.1|0
1601316000000|2020-09-28 18:00:00|19174.1|19144.1|19169.1|19144.1|19174.1|19149.1|19164.1|19139.1|4
1601316300000|2020-09-28 18:05:00|19174.1|19149.1|19174.1|19149.1|19174.1|19149.1|19169.1|19149.1|5
1601316600000|2020-09-28 18:10:00|19169.1|19144.1|19174.1|19149.1|19179.1|19154.1|19169.1|19144.1|10
1601316900000|2020-09-28 18:15:00|19179.1|19154.1|19169.1|19149.1|19179.1|19154.1|19169.1|19149.1|6
1601317200000|2020-09-28 18:20:00|19164.1|19144.1|19164.1|19139.1|19164.1|19144.1|19159.1|19139.1|7
1601317500000|2020-09-28 18:25:00|19159.1|19144.1|19154.1|19139.1|19169.1|19144.1|19154.1|19134.1|12
1601317800000|2020-09-28 18:30:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|1
1601318100000|2020-09-28 18:35:00|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|1
1601318400000|2020-09-28 18:40:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|6
1601318700000|2020-09-28 18:45:00|19169.1|19154.1|19164.1|19149.1|19174.1|19159.1|19164.1|19149.1|3
1601319000000|2020-09-28 18:50:00|19169.1|19154.1|19159.1|19144.1|19169.1|19154.1|19159.1|19144.1|3
1601319300000|2020-09-28 18:55:00|19169.1|19154.1|19164.1|19149.1|19169.1|19154.1|19164.1|19149.1|3
1601319600000|2020-09-28 19:00:00|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|7
1601319900000|2020-09-28 19:05:00|19154.1|19139.1|19154.1|19139.1|19154.1|19139.1|19149.1|19134.1|3
1601320200000|2020-09-28 19:10:00|19144.1|19129.1|19154.1|19139.1|19154.1|19139.1|19144.1|19129.1|10
1601320500000|2020-09-28 19:15:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|2
1601321100000|2020-09-28 19:25:00|19159.1|19144.1|19169.1|19154.1|19169.1|19154.1|19159.1|19144.1|2
1601321400000|2020-09-28 19:30:00|19159.1|19144.1|19159.1|19144.1|19169.1|19154.1|19149.1|19134.1|49
1601321700000|2020-09-28 19:35:00|19154.1|19139.1|19164.1|19149.1|19169.1|19154.1|19154.1|19139.1|32
1601322000000|2020-09-28 19:40:00|19159.1|19144.1|19164.1|19149.1|19169.1|19154.1|19159.1|19144.1|8
1601322300000|2020-09-28 19:45:00|19174.1|19159.1|19169.1|19154.1|19174.1|19159.1|19164.1|19149.1|10
1601322600000|2020-09-28 19:50:00|19174.1|19159.1|19179.1|19164.1|19189.1|19174.1|19174.1|19159.1|34
1601322900000|2020-09-28 19:55:00|19184.1|19169.1|19174.1|19159.1|19189.1|19174.1|19174.1|19159.1|23
1601323200000|2020-09-28 20:00:00|19197.6|19157.6|19207.8|19167.8|19216.6|19176.6|19188.2|19148.2|0
1601323500000|2020-09-28 20:05:00|19208.1|19168.1|19214|19174|19214|19174|19202.7|19162.7|0
1601323800000|2020-09-28 20:10:00|19213.8|19173.8|19224.2|19184.2|19226.5|19186.5|19208.6|19168.6|0
1601324100000|2020-09-28 20:15:00|19222.8|19182.8|19226|19186|19227.5|19187.5|19220.8|19180.8|0
1601324400000|2020-09-28 20:20:00|19226.5|19186.5|19226.5|19186.5|19228|19188|19226|19186|0
1601324700000|2020-09-28 20:25:00|19225.5|19185.5|19224.5|19184.5|19226|19186|19224.5|19184.5|0
1601325000000|2020-09-28 20:30:00|19225.8|19185.8|19240.3|19200.3|19240.3|19200.3|19224.3|19184.3|0
1601325300000|2020-09-28 20:35:00|19240|19200|19240.3|19200.3|19241.5|19201.5|19231.4|19191.4|0
1601325600000|2020-09-28 20:40:00|19240.5|19200.5|19254|19214|19254|19214|19240.3|19200.3|0
1601325900000|2020-09-28 20:45:00|19253.7|19213.7|19248.1|19208.1|19255.2|19215.2|19242.2|19202.2|0
1601326200000|2020-09-28 20:50:00|19247.8|19207.8|19243.2|19203.2|19248.1|19208.1|19242.2|19202.2|0
1601326500000|2020-09-28 20:55:00|19242.9|19202.9|19240|19200|19242.9|19202.9|19230.6|19190.6|0
1601326800000|2020-09-28 21:00:00|19237.5|19197.5|19237|19197|19239|19199|19235.5|19195.5|0
1601327100000|2020-09-28 21:05:00|19237.5|19197.5|19239|19199|19239|19199|19236.5|19196.5|0
1601327400000|2020-09-28 21:10:00|19240|19200|19240.9|19200.9|19241.4|19201.4|19239.5|19199.5|0
1601327700000|2020-09-28 21:15:00|19240.4|19200.4|19240|19200|19240.9|19200.9|19239.5|19199.5|0
1601328000000|2020-09-28 21:20:00|19239.5|19199.5|19240.4|19200.4|19240.4|19200.4|19239.5|19199.5|0
1601328300000|2020-09-28 21:25:00|19238.6|19198.6|19238.6|19198.6|19238.6|19198.6|19238.6|19198.6|0
1601328600000|2020-09-28 21:30:00|19237.1|19197.1|19237.1|19197.1|19237.6|19197.6|19236.2|19196.2|0
1601328900000|2020-09-28 21:35:00|19236.2|19196.2|19235.2|19195.2|19236.6|19196.6|19235.2|19195.2|0
1601329500000|2020-09-28 21:45:00|19235.7|19195.7|19235.7|19195.7|19235.7|19195.7|19235.7|19195.7|0
1601329800000|2020-09-28 21:50:00|19236.2|19196.2|19237.6|19197.6|19238.1|19198.1|19234.2|19194.2|0
1601330100000|2020-09-28 21:55:00|19239.1|19199.1|19239.6|19199.6|19239.6|19199.6|19236.2|19196.2|0
1601330400000|2020-09-28 22:00:00|19238.7|19198.7|19243.1|19203.1|19247.8|19207.8|19230|19190|0
1601330700000|2020-09-28 22:05:00|19243.2|19203.2|19235.8|19195.8|19244.9|19204.9|19234.6|19194.6|0
1601331000000|2020-09-28 22:10:00|19235.5|19195.5|19238.1|19198.1|19241.7|19201.7|19232.8|19192.8|0
1601331300000|2020-09-28 22:15:00|19238.2|19198.2|19243.5|19203.5|19244.6|19204.6|19234.6|19194.6|0
1601331600000|2020-09-28 22:20:00|19243.4|19203.4|19247.1|19207.1|19249.4|19209.4|19241.7|19201.7|0
1601331900000|2020-09-28 22:25:00|19247.3|19207.3|19247.3|19207.3|19249|19209|19245.9|19205.9|0
1601332200000|2020-09-28 22:30:00|19247.4|19207.4|19247.3|19207.3|19250.9|19210.9|19246.1|19206.1|0
1601332500000|2020-09-28 22:35:00|19247.1|19207.1|19256.2|19216.2|19262.7|19222.7|19246.1|19206.1|0
1601332800000|2020-09-28 22:40:00|19256.5|19216.5|19255.7|19215.7|19259.1|19219.1|19254.4|19214.4|0
1601333100000|2020-09-28 22:45:00|19256.2|19216.2|19246.1|19206.1|19256.2|19216.2|19246.1|19206.1|0
1601333700000|2020-09-28 22:55:00|19246.6|19206.6|19252|19212|19252|19212|19246.6|19206.6|0
1601334000000|2020-09-28 23:00:00|19251.7|19211.7|19253.2|19213.2|19254.4|19214.4|19250.3|19210.3|0
1601334300000|2020-09-28 23:05:00|19253.3|19213.3|19253.2|19213.2|19254.4|19214.4|19252|19212|0
1601334600000|2020-09-28 23:10:00|19253|19213|19252|19212|19253.2|19213.2|19250.3|19210.3|0
1601334900000|2020-09-28 23:15:00|19252.1|19212.1|19257.4|19217.4|19257.4|19217.4|19252|19212|0
1601335200000|2020-09-28 23:20:00|19257.6|19217.6|19265.9|19225.9|19271.3|19231.3|19257.6|19217.6|0
1601335500000|2020-09-28 23:25:00|19266.1|19226.1|19262.9|19222.9|19267.1|19227.1|19262.9|19222.9|0
1601335800000|2020-09-28 23:30:00|19263.1|19223.1|19264.2|19224.2|19267.1|19227.1|19260|19220|0
1601336100000|2020-09-28 23:35:00|19264.3|19224.3|19262.9|19222.9|19266.5|19226.5|19262.3|19222.3|0
1601336400000|2020-09-28 23:40:00|19263.2|19223.2|19265.9|19225.9|19267.1|19227.1|19261.7|19221.7|0
1601336700000|2020-09-28 23:45:00|19266|19226|19268.8|19228.8|19269.4|19229.4|19264.2|19224.2|0
1601337000000|2020-09-28 23:50:00|19269.1|19229.1|19276.7|19236.7|19277.2|19237.2|19265.9|19225.9|0
1601337300000|2020-09-28 23:55:00|19277.2|19237.2|19273|19233|19277.2|19237.2|19267.1|19227.1|0
1601337600000|2020-09-29 00:00:00|19272.8|19232.8|19251.2|19211.2|19272.8|19232.8|19248.9|19208.9|0
1601337900000|2020-09-29 00:05:00|19251.5|19211.5|19258.4|19218.4|19258.4|19218.4|19251.5|19211.5|0
1601338200000|2020-09-29 00:10:00|19258.6|19218.6|19259.8|19219.8|19263.5|19223.5|19254|19214|0
1601338500000|2020-09-29 00:15:00|19259.5|19219.5|19242.3|19202.3|19278.1|19238.1|19242.2|19202.2|0
1601338800000|2020-09-29 00:20:00|19242.2|19202.2|19235.9|19195.9|19242.2|19202.2|19230.2|19190.2|0
1601339100000|2020-09-29 00:25:00|19235.8|19195.8|19241.1|19201.1|19247|19207|19235.6|19195.6|0
1601339400000|2020-09-29 00:30:00|19241.2|19201.2|19240.5|19200.5|19246.4|19206.4|19237.8|19197.8|0
1601339700000|2020-09-29 00:35:00|19240.6|19200.6|19263.2|19223.2|19263.2|19223.2|19240.1|19200.1|0
1601340000000|2020-09-29 00:40:00|19262.2|19222.2|19252.3|19212.3|19263|19223|19252.1|19212.1|0
1601340300000|2020-09-29 00:45:00|19252.4|19212.4|19257.9|19217.9|19258|19218|19252.3|19212.3|0
1601340600000|2020-09-29 00:50:00|19258|19218|19257.2|19217.2|19263.3|19223.3|19257.2|19217.2|0
1601340900000|2020-09-29 00:55:00|19257.1|19217.1|19257.4|19217.4|19257.7|19217.7|19251.7|19211.7|0
1601341200000|2020-09-29 01:00:00|19257.6|19217.6|19258|19218|19268.9|19228.9|19257.2|19217.2|0
1601341500000|2020-09-29 01:05:00|19258.1|19218.1|19255.1|19215.1|19258.4|19218.4|19252.4|19212.4|0
1601341800000|2020-09-29 01:10:00|19258.4|19218.4|19246.4|19206.4|19258.4|19218.4|19246.1|19206.1|0
1601342100000|2020-09-29 01:15:00|19246.5|19206.5|19223.5|19183.5|19246.7|19206.7|19217.9|19177.9|0
1601342400000|2020-09-29 01:20:00|19223.7|19183.7|19229.4|19189.4|19235.2|19195.2|19223.4|19183.4|0
1601342700000|2020-09-29 01:25:00|19229.3|19189.3|19229.1|19189.1|19234.7|19194.7|19223.5|19183.5|0
1601343000000|2020-09-29 01:30:00|19228.1|19188.1|19220.9|19180.9|19229.4|19189.4|19217.8|19177.8|0
1601343300000|2020-09-29 01:35:00|19221|19181|19229.6|19189.6|19229.7|19189.7|19213|19173|0
1601343600000|2020-09-29 01:40:00|19229.7|19189.7|19223.5|19183.5|19229.7|19189.7|19223.2|19183.2|0
1601343900000|2020-09-29 01:45:00|19222.5|19182.5|19215.3|19175.3|19226.6|19186.6|19212.6|19172.6|0
1601344200000|2020-09-29 01:50:00|19215.4|19175.4|19229.3|19189.3|19229.4|19189.4|19215.3|19175.3|0
1601344500000|2020-09-29 01:55:00|19231.3|19191.3|19245.4|19205.4|19245.6|19205.6|19229|19189|0
1601344800000|2020-09-29 02:00:00|19245.5|19205.5|19234.2|19194.2|19250.9|19210.9|19228.8|19188.8|0
1601345100000|2020-09-29 02:05:00|19234.3|19194.3|19243.8|19203.8|19247.7|19207.7|19234.3|19194.3|0
1601345400000|2020-09-29 02:10:00|19243.9|19203.9|19255.6|19215.6|19266.3|19226.3|19243.8|19203.8|0
1601345700000|2020-09-29 02:15:00|19256.6|19216.6|19255.3|19215.3|19258.2|19218.2|19249.7|19209.7|0
1601346000000|2020-09-29 02:20:00|19255.1|19215.1|19249.8|19209.8|19255.1|19215.1|19249.5|19209.5|0
1601346300000|2020-09-29 02:25:00|19249.7|19209.7|19255.3|19215.3|19260.9|19220.9|19249.5|19209.5|0
1601346600000|2020-09-29 02:30:00|19255.4|19215.4|19238.9|19198.9|19255.4|19215.4|19238.6|19198.6|0
1601346900000|2020-09-29 02:35:00|19239|19199|19227.1|19187.1|19239|19199|19227|19187|0
1601347200000|2020-09-29 02:40:00|19227.3|19187.3|19227.1|19187.1|19233|19193|19227.1|19187.1|0
1601347500000|2020-09-29 02:45:00|19227.3|19187.3|19227.4|19187.4|19227.8|19187.8|19216.4|19176.4|0
1601347800000|2020-09-29 02:50:00|19227.5|19187.5|19233|19193|19233.2|19193.2|19222|19182|0
1601348100000|2020-09-29 02:55:00|19233.1|19193.1|19227.4|19187.4|19233.2|19193.2|19222.3|19182.3|0
1601348400000|2020-09-29 03:00:00|19223.8|19183.8|19223.6|19183.6|19224|19184|19223.6|19183.6|0
1601348700000|2020-09-29 03:05:00|19223.7|19183.7|19223.8|19183.8|19224|19184|19223.6|19183.6|0
1601349000000|2020-09-29 03:10:00|19223.7|19183.7|19229.6|19189.6|19229.6|19189.6|19223.6|19183.6|0
1601349300000|2020-09-29 03:15:00|19229.7|19189.7|19223.2|19183.2|19229.7|19189.7|19217.9|19177.9|0
1601349600000|2020-09-29 03:20:00|19223.3|19183.3|19223.2|19183.2|19228.6|19188.6|19217.7|19177.7|0
1601349900000|2020-09-29 03:25:00|19223|19183|19223|19183|19223.2|19183.2|19217.7|19177.7|0
1601350200000|2020-09-29 03:30:00|19222.9|19182.9|19220.5|19180.5|19223.3|19183.3|19211.8|19171.8|0
1601350500000|2020-09-29 03:35:00|19220.6|19180.6|19228.9|19188.9|19229.1|19189.1|19217.9|19177.9|0
1601350800000|2020-09-29 03:40:00|19228.8|19188.8|19234.7|19194.7|19234.8|19194.8|19228.6|19188.6|0
1601351100000|2020-09-29 03:45:00|19234.8|19194.8|19228.9|19188.9|19234.8|19194.8|19228.9|19188.9|0
1601351400000|2020-09-29 03:50:00|19229.1|19189.1|19233.9|19193.9|19234.5|19194.5|19225.5|19185.5|0
1601351700000|2020-09-29 03:55:00|19234|19194|19240|19200|19240.2|19200.2|19234|19194|0
1601352000000|2020-09-29 04:00:00|19240.1|19200.1|19245.2|19205.2|19245.7|19205.7|19240|19200|0
1601352300000|2020-09-29 04:05:00|19245.4|19205.4|19245.4|19205.4|19245.6|19205.6|19240|19200|0
1601352600000|2020-09-29 04:10:00|19245.3|19205.3|19257.7|19217.7|19263|19223|19245.3|19205.3|0
1601352900000|2020-09-29 04:15:00|19259.7|19219.7|19257.9|19217.9|19263.1|19223.1|19257.2|19217.2|0
1601353200000|2020-09-29 04:20:00|19257.7|19217.7|19262.8|19222.8|19263.3|19223.3|19257.4|19217.4|0
1601353500000|2020-09-29 04:25:00|19261.8|19221.8|19261.2|19221.2|19263.1|19223.1|19257.4|19217.4|0
1601353800000|2020-09-29 04:30:00|19261.1|19221.1|19254.6|19214.6|19261.2|19221.2|19254.1|19214.1|0
1601354100000|2020-09-29 04:35:00|19254.4|19214.4|19254.4|19214.4|19259.8|19219.8|19249|19209|0
1601354400000|2020-09-29 04:40:00|19254.3|19214.3|19254.3|19214.3|19254.4|19214.4|19248.8|19208.8|0
1601354700000|2020-09-29 04:45:00|19256.3|19216.3|19277|19237|19277.1|19237.1|19254.3|19214.3|0
1601355000000|2020-09-29 04:50:00|19277.1|19237.1|19274.5|19234.5|19282.9|19242.9|19271.9|19231.9|0
1601355300000|2020-09-29 04:55:00|19273.5|19233.5|19283.9|19243.9|19283.9|19243.9|19271.9|19231.9|0
1601355600000|2020-09-29 05:00:00|19284|19244|19301.4|19261.4|19307.1|19267.1|19283.9|19243.9|0
1601355900000|2020-09-29 05:05:00|19301.5|19261.5|19293|19253|19307.7|19267.7|19288.6|19248.6|0
1601356200000|2020-09-29 05:10:00|19293.2|19253.2|19287.7|19247.7|19293.3|19253.3|19287.4|19247.4|0
1601356500000|2020-09-29 05:15:00|19288.7|19248.7|19259.6|19219.6|19293|19253|19259.4|19219.4|0
1601356800000|2020-09-29 05:20:00|19260.6|19220.6|19251.2|19211.2|19265.4|19225.4|19248.4|19208.4|0
1601357100000|2020-09-29 05:25:00|19250.2|19210.2|19239.9|19199.9|19257|19217|19237.1|19197.1|0
1601357400000|2020-09-29 05:30:00|19240.8|19200.8|19239.1|19199.1|19242.7|19202.7|19230.2|19190.2|0
1601357700000|2020-09-29 05:35:00|19238.9|19198.9|19236.3|19196.3|19242.2|19202.2|19233.5|19193.5|0
1601358000000|2020-09-29 05:40:00|19236.4|19196.4|19219.6|19179.6|19236.4|19196.4|19216.7|19176.7|0
1601358300000|2020-09-29 05:45:00|19219.7|19179.7|19226.4|19186.4|19231.5|19191.5|19219.7|19179.7|0
1601358600000|2020-09-29 05:50:00|19226.5|19186.5|19237.4|19197.4|19237.5|19197.5|19220.9|19180.9|0
1601358900000|2020-09-29 05:55:00|19235.4|19195.4|19238.3|19198.3|19238.3|19198.3|19226.7|19186.7|0
1601359200000|2020-09-29 06:00:00|19240.3|19200.3|19199.1|19184.1|19243.8|19203.8|19194.1|19179.1|36
1601359500000|2020-09-29 06:05:00|19194.1|19179.1|19194.1|19179.1|19194.1|19179.1|19174.1|19159.1|42
1601359800000|2020-09-29 06:10:00|19199.1|19184.1|19189.1|19174.1|19199.1|19184.1|19184.1|19169.1|10
1601360100000|2020-09-29 06:15:00|19194.1|19179.1|19164.1|19149.1|19194.1|19179.1|19164.1|19149.1|20
1601360400000|2020-09-29 06:20:00|19159.1|19144.1|19169.1|19154.1|19169.1|19154.1|19154.1|19139.1|15
1601360700000|2020-09-29 06:25:00|19174.1|19159.1|19184.1|19169.1|19184.1|19169.1|19174.1|19159.1|9
1601361000000|2020-09-29 06:30:00|19189.1|19174.1|19169.1|19154.1|19189.1|19174.1|19169.1|19154.1|14
1601361300000|2020-09-29 06:35:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19149.1|19134.1|32
1601361600000|2020-09-29 06:40:00|19159.1|19144.1|19154.1|19139.1|19159.1|19144.1|19154.1|19139.1|21
1601361900000|2020-09-29 06:45:00|19169.1|19154.1|19164.1|19149.1|19169.1|19154.1|19164.1|19149.1|6
1601362200000|2020-09-29 06:50:00|19159.1|19144.1|19154.1|19139.1|19169.1|19154.1|19149.1|19134.1|20
1601362500000|2020-09-29 06:55:00|19149.1|19134.1|19134.1|19119.1|19154.1|19139.1|19134.1|19119.1|27
1601362800000|2020-09-29 07:00:00|19139.1|19124.1|19094.1|19079.1|19154.1|19139.1|19089.1|19074.1|341
1601363100000|2020-09-29 07:05:00|19089.1|19074.1|19049.1|19034.1|19089.1|19074.1|19034.1|19019.1|405
1601363400000|2020-09-29 07:10:00|19044.1|19029.1|19054.1|19039.1|19069.1|19054.1|19039.1|19024.1|282
1601363700000|2020-09-29 07:15:00|19049.1|19034.1|19009.1|18994.1|19059.1|19044.1|19009.1|18994.1|309
1601364000000|2020-09-29 07:20:00|19004.1|18989.1|19074.1|19059.1|19084.1|19069.1|18999.1|18984.1|495
1601364300000|2020-09-29 07:25:00|19079.1|19064.1|19089.1|19074.1|19104.1|19089.1|19069.1|19054.1|215
1601364600000|2020-09-29 07:30:00|19084.1|19069.1|19089.1|19074.1|19094.1|19079.1|19049.1|19034.1|224
1601364900000|2020-09-29 07:35:00|19094.1|19079.1|19079.1|19064.1|19094.1|19079.1|19059.1|19044.1|130
1601365200000|2020-09-29 07:40:00|19081.5|19066.5|19091.5|19076.5|19101.5|19086.5|19081.5|19066.5|153
1601365500000|2020-09-29 07:45:00|19086.5|19071.5|19076.5|19061.5|19091.5|19076.5|19061.5|19046.5|168
1601365800000|2020-09-29 07:50:00|19071.5|19056.5|19071.5|19056.5|19081.5|19066.5|19066.5|19051.5|184
1601366100000|2020-09-29 07:55:00|19076.5|19061.5|19096.5|19081.5|19101.5|19086.5|19071.5|19056.5|193
1601366400000|2020-09-29 08:00:00|19101.5|19086.5|19036.5|19021.5|19101.5|19086.5|19031.5|19016.5|230
1601366700000|2020-09-29 08:05:00|19041.5|19026.5|19051.5|19036.5|19051.5|19036.5|19026.5|19011.5|124
1601367000000|2020-09-29 08:10:00|19056.5|19041.5|19081.5|19066.5|19081.5|19066.5|19036.5|19021.5|79
1601367300000|2020-09-29 08:15:00|19086.5|19071.5|19111.5|19096.5|19121.5|19106.5|19086.5|19071.5|200
1601367600000|2020-09-29 08:20:00|19121.5|19106.5|19136.5|19121.5|19136.5|19121.5|19116.5|19101.5|166
1601367900000|2020-09-29 08:25:00|19131.5|19116.5|19136.5|19121.5|19146.5|19131.5|19126.5|19111.5|142
1601368200000|2020-09-29 08:30:00|19141.5|19126.5|19171.5|19156.5|19176.5|19161.5|19136.5|19121.5|301
1601368500000|2020-09-29 08:35:00|19176.5|19161.5|19171.5|19156.5|19181.5|19166.5|19161.5|19146.5|161
1601368800000|2020-09-29 08:40:00|19176.5|19161.5|19161.5|19146.5|19186.5|19171.5|19146.5|19131.5|111
1601369100000|2020-09-29 08:45:00|19156.5|19141.5|19151.5|19136.5|19191.5|19176.5|19146.5|19131.5|281
1601369400000|2020-09-29 08:50:00|19146.5|19131.5|19166.5|19151.5|19171.5|19156.5|19141.5|19126.5|122
1601369700000|2020-09-29 08:55:00|19161.5|19146.5|19186.5|19171.5|19191.5|19176.5|19161.5|19146.5|163
1601370000000|2020-09-29 09:00:00|19181.5|19166.5|19181.5|19166.5|19181.5|19166.5|19166.5|19151.5|108
1601370300000|2020-09-29 09:05:00|19176.5|19161.5|19196.5|19181.5|19201.5|19186.5|19171.5|19156.5|166
1601370600000|2020-09-29 09:10:00|19191.5|19176.5|19191.5|19176.5|19196.5|19181.5|19186.5|19171.5|67
1601370900000|2020-09-29 09:15:00|19186.5|19171.5|19176.5|19161.5|19191.5|19176.5|19176.5|19161.5|81
1601371200000|2020-09-29 09:20:00|19171.5|19156.5|19156.5|19141.5|19171.5|19156.5|19156.5|19141.5|129
1601371500000|2020-09-29 09:25:00|19151.5|19136.5|19161.5|19146.5|19166.5|19151.5|19141.5|19126.5|110
1601371800000|2020-09-29 09:30:00|19156.5|19141.5|19151.5|19136.5|19156.5|19141.5|19141.5|19126.5|61
1601372100000|2020-09-29 09:35:00|19156.5|19141.5|19166.5|19151.5|19171.5|19156.5|19151.5|19136.5|41
1601372400000|2020-09-29 09:40:00|19171.5|19156.5|19161.5|19146.5|19171.5|19156.5|19156.5|19141.5|121
1601372700000|2020-09-29 09:45:00|19156.5|19141.5|19141.5|19126.5|19156.5|19141.5|19141.5|19126.5|97
1601373000000|2020-09-29 09:50:00|19146.5|19131.5|19151.5|19136.5|19151.5|19136.5|19131.5|19116.5|97
1601373300000|2020-09-29 09:55:00|19146.5|19131.5|19171.5|19156.5|19186.5|19171.5|19141.5|19126.5|322
1601373600000|2020-09-29 10:00:00|19166.5|19151.5|19176.5|19161.5|19176.5|19161.5|19156.5|19141.5|65
1601373900000|2020-09-29 10:05:00|19181.5|19166.5|19186.5|19171.5|19186.5|19171.5|19171.5|19156.5|51
1601374200000|2020-09-29 10:10:00|19191.5|19176.5|19201.5|19186.5|19216.5|19201.5|19191.5|19176.5|204
1601374500000|2020-09-29 10:15:00|19206.5|19191.5|19211.5|19196.5|19211.5|19196.5|19201.5|19186.5|65
1601374800000|2020-09-29 10:20:00|19206.5|19191.5|19221.5|19206.5|19221.5|19206.5|19201.5|19186.5|74
1601375100000|2020-09-29 10:25:00|19216.5|19201.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|65
1601375400000|2020-09-29 10:30:00|19221.5|19206.5|19221.5|19206.5|19231.5|19216.5|19221.5|19206.5|104
1601375700000|2020-09-29 10:35:00|19216.5|19201.5|19201.5|19186.5|19216.5|19201.5|19191.5|19176.5|65
1601376000000|2020-09-29 10:40:00|19206.5|19191.5|19186.5|19171.5|19211.5|19196.5|19186.5|19171.5|44
1601376300000|2020-09-29 10:45:00|19191.5|19176.5|19176.5|19161.5|19201.5|19186.5|19176.5|19161.5|84
1601376600000|2020-09-29 10:50:00|19171.5|19156.5|19171.5|19156.5|19176.5|19161.5|19166.5|19151.5|49
1601376900000|2020-09-29 10:55:00|19176.5|19161.5|19191.5|19176.5|19196.5|19181.5|19176.5|19161.5|54
1601377200000|2020-09-29 11:00:00|19196.5|19181.5|19201.5|19186.5|19216.5|19201.5|19196.5|19181.5|53
1601377500000|2020-09-29 11:05:00|19206.5|19191.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|22
1601377800000|2020-09-29 11:10:00|19221.5|19206.5|19206.5|19191.5|19221.5|19206.5|19206.5|19191.5|43
1601378100000|2020-09-29 11:15:00|19211.5|19196.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|18
1601378400000|2020-09-29 11:20:00|19206.5|19191.5|19191.5|19176.5|19206.5|19191.5|19191.5|19176.5|34
1601378700000|2020-09-29 11:25:00|19196.5|19181.5|19196.5|19181.5|19196.5|19181.5|19186.5|19171.5|58
1601379000000|2020-09-29 11:30:00|19191.5|19176.5|19181.5|19166.5|19191.5|19176.5|19181.5|19166.5|27
1601379300000|2020-09-29 11:35:00|19186.5|19171.5|19176.5|19161.5|19186.5|19171.5|19171.5|19156.5|19
1601379600000|2020-09-29 11:40:00|19175.5|19160.5|19180.5|19165.5|19185.5|19170.5|19175.5|19160.5|37
1601379900000|2020-09-29 11:45:00|19175.5|19160.5|19160.5|19145.5|19175.5|19160.5|19150.5|19135.5|49
1601380200000|2020-09-29 11:50:00|19165.5|19150.5|19150.5|19135.5|19165.5|19150.5|19150.5|19135.5|45
1601380500000|2020-09-29 11:55:00|19155.5|19140.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|43
1601380800000|2020-09-29 12:00:00|19160.5|19145.5|19140.5|19125.5|19165.5|19150.5|19140.5|19125.5|77
1601381100000|2020-09-29 12:05:00|19135.5|19120.5|19135.5|19120.5|19145.5|19130.5|19135.5|19120.5|52
1601381400000|2020-09-29 12:10:00|19140.5|19125.5|19135.5|19120.5|19140.5|19125.5|19135.5|19120.5|54
1601381700000|2020-09-29 12:15:00|19140.5|19125.5|19150.5|19135.5|19155.5|19140.5|19140.5|19125.5|73
1601382000000|2020-09-29 12:20:00|19155.5|19140.5|19175.5|19160.5|19180.5|19165.5|19155.5|19140.5|92
1601382300000|2020-09-29 12:25:00|19170.5|19155.5|19180.5|19165.5|19190.5|19175.5|19165.5|19150.5|110
1601382600000|2020-09-29 12:30:00|19190.5|19175.5|19210.5|19195.5|19210.5|19195.5|19185.5|19170.5|91
1601382900000|2020-09-29 12:35:00|19205.5|19190.5|19200.5|19185.5|19210.5|19195.5|19190.5|19175.5|82
1601383200000|2020-09-29 12:40:00|19195.5|19180.5|19185.5|19170.5|19205.5|19190.5|19185.5|19170.5|94
1601383500000|2020-09-29 12:45:00|19190.5|19175.5|19190.5|19175.5|19195.5|19180.5|19190.5|19175.5|26
1601383800000|2020-09-29 12:50:00|19195.5|19180.5|19195.5|19180.5|19200.5|19185.5|19190.5|19175.5|54
1601384100000|2020-09-29 12:55:00|19190.5|19175.5|19180.5|19165.5|19195.5|19180.5|19175.5|19160.5|102
1601384400000|2020-09-29 13:00:00|19175.5|19160.5|19180.5|19165.5|19190.5|19175.5|19170.5|19155.5|86
1601384700000|2020-09-29 13:05:00|19190.5|19175.5|19180.5|19165.5|19190.5|19175.5|19180.5|19165.5|58
1601385000000|2020-09-29 13:10:00|19175.5|19160.5|19175.5|19160.5|19180.5|19165.5|19170.5|19155.5|72
1601385300000|2020-09-29 13:15:00|19180.5|19165.5|19175.5|19160.5|19185.5|19170.5|19175.5|19160.5|99
1601385600000|2020-09-29 13:20:00|19170.5|19155.5|19170.5|19155.5|19175.5|19160.5|19165.5|19150.5|128
1601385900000|2020-09-29 13:25:00|19165.5|19150.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|121
1601386200000|2020-09-29 13:30:00|19160.5|19145.5|19170.5|19155.5|19175.5|19160.5|19155.5|19140.5|191
1601386500000|2020-09-29 13:35:00|19165.5|19150.5|19180.5|19165.5|19185.5|19170.5|19165.5|19150.5|124
1601386800000|2020-09-29 13:40:00|19185.5|19170.5|19150.5|19135.5|19185.5|19170.5|19135.5|19120.5|134
1601387100000|2020-09-29 13:45:00|19145.5|19130.5|19155.5|19140.5|19175.5|19160.5|19145.5|19130.5|91
1601387400000|2020-09-29 13:50:00|19150.5|19135.5|19135.5|19120.5|19155.5|19140.5|19120.5|19105.5|145
1601387700000|2020-09-29 13:55:00|19130.5|19115.5|19125.5|19110.5|19140.5|19125.5|19110.5|19095.5|97
1601388000000|2020-09-29 14:00:00|19140.5|19125.5|19155.5|19140.5|19160.5|19145.5|19115.5|19100.5|211
1601388300000|2020-09-29 14:05:00|19160.5|19145.5|19155.5|19140.5|19160.5|19145.5|19135.5|19120.5|79
1601388600000|2020-09-29 14:10:00|19151.9|19136.9|19161.9|19146.9|19161.9|19146.9|19146.9|19131.9|116
1601388900000|2020-09-29 14:15:00|19156.9|19141.9|19146.9|19131.9|19161.9|19146.9|19146.9|19131.9|128
1601389200000|2020-09-29 14:20:00|19141.9|19126.9|19156.9|19141.9|19156.9|19141.9|19131.9|19116.9|147
1601389500000|2020-09-29 14:25:00|19161.9|19146.9|19146.9|19131.9|19166.9|19151.9|19141.9|19126.9|129
1601389800000|2020-09-29 14:30:00|19141.9|19126.9|19096.9|19081.9|19146.9|19131.9|19091.9|19076.9|189
1601390100000|2020-09-29 14:35:00|19091.9|19076.9|19056.9|19041.9|19091.9|19076.9|19041.9|19026.9|345
1601390400000|2020-09-29 14:40:00|19051.9|19036.9|19061.9|19046.9|19061.9|19046.9|19051.9|19036.9|179
1601390700000|2020-09-29 14:45:00|19056.9|19041.9|19046.9|19031.9|19066.9|19051.9|19026.9|19011.9|330
1601391000000|2020-09-29 14:50:00|19041.9|19026.9|19026.9|19011.9|19056.9|19041.9|19026.9|19011.9|153
1601391300000|2020-09-29 14:55:00|19031.9|19016.9|19041.9|19026.9|19051.9|19036.9|19026.9|19011.9|138
1601391600000|2020-09-29 15:00:00|19046.9|19031.9|19066.9|19051.9|19071.9|19056.9|19036.9|19021.9|162
1601391900000|2020-09-29 15:05:00|19061.9|19046.9|19056.9|19041.9|19076.9|19061.9|19056.9|19041.9|95
1601392200000|2020-09-29 15:10:00|19061.9|19046.9|19076.9|19061.9|19086.9|19071.9|19061.9|19046.9|174
1601392500000|2020-09-29 15:15:00|19071.9|19056.9|19091.9|19076.9|19096.9|19081.9|19071.9|19056.9|190
1601392800000|2020-09-29 15:20:00|19086.9|19071.9|19096.9|19081.9|19101.9|19086.9|19086.9|19071.9|131
1601393100000|2020-09-29 15:25:00|19101.9|19086.9|19086.9|19071.9|19101.9|19086.9|19076.9|19061.9|268
1601393400000|2020-09-29 15:30:00|19081.9|19066.9|19081.9|19066.9|19106.9|19091.9|19076.9|19061.9|365
1601393700000|2020-09-29 15:35:00|19076.9|19061.9|19081.9|19066.9|19091.9|19076.9|19071.9|19056.9|300
1601394000000|2020-09-29 15:40:00|19076.9|19061.9|19021.9|19006.9|19076.9|19061.9|19016.9|19001.9|128
1601394300000|2020-09-29 15:45:00|19016.9|19001.9|18991.9|18976.9|19021.9|19006.9|18986.9|18971.9|79
1601394600000|2020-09-29 15:50:00|19001.9|18981.9|19031.9|19006.9|19031.9|19006.9|18996.9|18981.9|82
1601394900000|2020-09-29 15:55:00|19026.9|19011.9|19031.9|19006.9|19046.9|19021.9|19026.9|19006.9|14
1601395200000|2020-09-29 16:00:00|19026.9|19011.9|18996.9|18976.9|19036.9|19011.9|18996.9|18976.9|20
1601395500000|2020-09-29 16:05:00|19001.9|18981.9|19016.9|18996.9|19016.9|18996.9|18991.9|18971.9|18
1601395800000|2020-09-29 16:10:00|19011.9|18991.9|19016.9|18991.9|19021.9|18996.9|19011.9|18986.9|24
1601396100000|2020-09-29 16:15:00|19011.9|18996.9|19021.9|18996.9|19021.9|18996.9|19006.9|18986.9|19
1601396400000|2020-09-29 16:20:00|19016.9|18991.9|19006.9|18986.9|19021.9|19001.9|19006.9|18981.9|4
1601396700000|2020-09-29 16:25:00|19011.9|18991.9|19021.9|18996.9|19021.9|19001.9|19011.9|18986.9|25
1601397000000|2020-09-29 16:30:00|19016.9|18991.9|19016.9|18991.9|19021.9|19001.9|19011.9|18986.9|29
1601397300000|2020-09-29 16:35:00|19021.9|18996.9|19031.9|19011.9|19031.9|19011.9|19021.9|18991.9|13
1601397600000|2020-09-29 16:40:00|19036.9|19007.9|19026.9|19001.9|19036.9|19011.9|19026.9|19001.9|10
1601397900000|2020-09-29 16:45:00|19021.9|18996.9|19031.9|19006.9|19031.9|19011.9|19021.9|18996.9|16
1601398200000|2020-09-29 16:50:00|19026.9|19011.9|19031.9|19006.9|19031.9|19011.9|19026.9|19006.9|5
1601398500000|2020-09-29 16:55:00|19026.9|19001.9|19031.9|19011.9|19036.9|19011.9|19026.9|19001.9|20
1601398800000|2020-09-29 17:00:00|19026.9|19006.9|19026.9|19001.9|19026.9|19006.9|19026.9|19001.9|1
1601399100000|2020-09-29 17:05:00|19025.9|18997.9|19011.9|18986.9|19025.9|18997.9|19006.9|18981.9|7
1601399400000|2020-09-29 17:10:00|19010.9|18982.9|19006.9|18981.9|19011.9|18986.9|19006.9|18981.9|2
1601399700000|2020-09-29 17:15:00|19011.9|18986.9|19020.9|18992.9|19020.9|18992.9|19011.9|18986.9|1
1601400000000|2020-09-29 17:20:00|19021.9|18996.9|19021.9|18996.9|19021.9|18996.9|19021.9|18996.9|0
1601400300000|2020-09-29 17:25:00|19025.9|18997.9|19031.9|19006.9|19031.9|19006.9|19025.9|18997.9|1
1601400600000|2020-09-29 17:30:00|19035.9|19007.9|19041.9|19016.9|19041.9|19021.9|19035.9|19007.9|3
1601400900000|2020-09-29 17:35:00|19036.9|19021.9|19041.9|19016.9|19041.9|19021.9|19036.9|19016.9|1
1601401200000|2020-09-29 17:40:00|19036.9||19041.9||19041.9||19036.9||0
1601401500000|2020-09-29 17:45:00|19046.9|19026.9|19046.9|19021.9|19051.9|19031.9|19041.9|19021.9|14
1601401800000|2020-09-29 17:50:00|19051.9|19026.9|19061.9|19036.9|19061.9|19041.9|19051.9|19026.9|22
1601402100000|2020-09-29 17:55:00|19056.9|19041.9|19061.9|19036.9|19061.9|19041.9|19051.9|19031.9|8
1601402400000|2020-09-29 18:00:00|19056.9|19031.9|19056.9|19031.9|19061.9|19031.9|19056.9|19031.9|3
1601402700000|2020-09-29 18:05:00|19061.9|19036.9|19061.9|19041.9|19061.9|19041.9|19061.9|19036.9|2
1601403000000|2020-09-29 18:10:00|19056.9|19036.9|19056.9|19031.9|19061.9|19041.9|19056.9|19031.9|19
1601403300000|2020-09-29 18:15:00|19061.9|19036.9|19071.9|19051.9|19071.9|19051.9|19056.9|19031.9|6
1601403600000|2020-09-29 18:20:00|19066.9|19046.9|19071.9|19046.9|19076.9|19051.9|19066.9|19041.9|14
1601403900000|2020-09-29 18:25:00|19075.9|19047.9|19086.9|19071.9|19091.9|19071.9|19071.9|19046.9|14
1601404200000|2020-09-29 18:30:00|19081.9|19066.9|19086.9|19071.9|19086.9|19071.9|19081.9|19066.9|5
1601404500000|2020-09-29 18:35:00|19081.9|19066.9|19081.9|19066.9|19081.9|19066.9|19071.9|19056.9|9
1601405100000|2020-09-29 18:45:00|19066.9|19051.9|19066.9|19051.9|19066.9|19051.9|19066.9|19051.9|5
1601405400000|2020-09-29 18:50:00|19056.9|19041.9|19066.9|19051.9|19066.9|19051.9|19056.9|19041.9|10
1601405700000|2020-09-29 18:55:00|19061.9|19046.9|19056.9|19041.9|19061.9|19046.9|19056.9|19041.9|2
1601406600000|2020-09-29 19:10:00|||||||||3
1601406900000|2020-09-29 19:15:00|||||||||1
1601407200000|2020-09-29 19:20:00|19041.9|19026.9|19041.9|19026.9|19041.9|19026.9|19041.9|19026.9|1
1601407500000|2020-09-29 19:25:00|||||||||4
1601407800000|2020-09-29 19:30:00|19036.9|19021.9|19036.9|19021.9|19036.9|19021.9|19036.9|19021.9|4
1601408100000|2020-09-29 19:35:00|19021.9|19006.9|19021.9|19006.9|19021.9|19006.9|19021.9|19006.9|1
1601408400000|2020-09-29 19:40:00|19031.9|19016.9|19041.9|19026.9|19041.9|19026.9|19031.9|19016.9|4
1601408700000|2020-09-29 19:45:00|19061.9|19046.9|19061.9|19046.9|19061.9|19046.9|19061.9|19046.9|11
1601409000000|2020-09-29 19:50:00|19056.9|19041.9|19051.9|19036.9|19056.9|19041.9|19051.9|19036.9|7
1601409300000|2020-09-29 19:55:00|19046.9|19031.9|19051.9|19036.9|19051.9|19036.9|19031.9|19016.9|11
1601409600000|2020-09-29 20:00:00|19058.6|19018.6|19097.1|19057.1|19097.1|19057.1|19056.9|19016.9|0
1601409900000|2020-09-29 20:05:00|19096.8|19056.8|19117.2|19077.2|19120.1|19080.1|19094.1|19054.1|0
1601410200000|2020-09-29 20:10:00|19116.9|19076.9|19111.9|19071.9|19131.4|19091.4|19107.1|19067.1|0
1601410500000|2020-09-29 20:15:00|19112.4|19072.4|19108.9|19068.9|19112.4|19072.4|19107.5|19067.5|0
1601410800000|2020-09-29 20:20:00|19109.4|19069.4|19108.9|19068.9|19109.9|19069.9|19107.9|19067.9|0
1601411100000|2020-09-29 20:25:00|19109.9|19069.9|19109.9|19069.9|19110.9|19070.9|19108.9|19068.9|0
1601411400000|2020-09-29 20:30:00|19110.2|19070.2|19109.4|19069.4|19120.7|19080.7|19106.5|19066.5|0
1601411700000|2020-09-29 20:35:00|19109.7|19069.7|19107.7|19067.7|19111.9|19071.9|19104.8|19064.8|0
1601412000000|2020-09-29 20:40:00|19108|19068|19104.8|19064.8|19110.7|19070.7|19104.8|19064.8|0
1601412300000|2020-09-29 20:45:00|19105|19065|19106.5|19066.5|19111.9|19071.9|19104.8|19064.8|0
1601412600000|2020-09-29 20:50:00|19106.7|19066.7|19092.3|19052.3|19107.7|19067.7|19087.6|19047.6|0
1601412900000|2020-09-29 20:55:00|19092.1|19052.1|19086.6|19046.6|19096.5|19056.5|19086.4|19046.4|0
1601413200000|2020-09-29 21:00:00|19086.2|19046.2|19083.7|19043.7|19086.2|19046.2|19083.7|19043.7|0
1601413500000|2020-09-29 21:05:00|19082.7|19042.7|19082.7|19042.7|19084.7|19044.7|19082.2|19042.2|0
1601413800000|2020-09-29 21:10:00|19083.7|19043.7|19083.7|19043.7|19084.7|19044.7|19082.2|19042.2|0
1601414100000|2020-09-29 21:15:00|19082.7|19042.7|19083.2|19043.2|19084.2|19044.2|19082.2|19042.2|0
1601414400000|2020-09-29 21:20:00|19082.7|19042.7|19081.7|19041.7|19082.7|19042.7|19081.2|19041.2|0
1601414700000|2020-09-29 21:25:00|19082.2|19042.2|19081.2|19041.2|19082.2|19042.2|19080.7|19040.7|0
1601415000000|2020-09-29 21:30:00|19080.7|19040.7|19080.7|19040.7|19081.2|19041.2|19080.7|19040.7|0
1601415300000|2020-09-29 21:35:00|19081.2|19041.2|19080.7|19040.7|19081.2|19041.2|19080.7|19040.7|0
1601415600000|2020-09-29 21:40:00|19080.2|19040.2|19080.2|19040.2|19080.7|19040.7|19080.2|19040.2|0
1601415900000|2020-09-29 21:45:00|19080.7|19040.7|19081.7|19041.7|19081.7|19041.7|19080.7|19040.7|0
1601416200000|2020-09-29 21:50:00|19080.2|19040.2|19081.2|19041.2|19081.7|19041.7|19079.7|19039.7|0
1601416500000|2020-09-29 21:55:00|19080.2|19040.2|19081.2|19041.2|19083.2|19043.2|19080.2|19040.2|0
1601416800000|2020-09-29 22:00:00|19080.5|19040.5|19091.7|19051.7|19094.1|19054.1|19075.1|19035.1|0
1601417100000|2020-09-29 22:05:00|19091.8|19051.8|19097.1|19057.1|19098.8|19058.8|19090|19050|0
1601417400000|2020-09-29 22:10:00|19097.2|19057.2|19102.9|19062.9|19102.9|19062.9|19096.5|19056.5|0
1601417700000|2020-09-29 22:15:00|19102.7|19062.7|19104.2|19064.2|19105.9|19065.9|19099.4|19059.4|0
1601418000000|2020-09-29 22:20:00|19103.9|19063.9|19098.8|19058.8|19105.9|19065.9|19098.8|19058.8|0
1601418300000|2020-09-29 22:25:00|19098.5|19058.5|19098.8|19058.8|19098.8|19058.8|19094.1|19054.1|0
1601418600000|2020-09-29 22:30:00|19099|19059|19091.7|19051.7|19105.9|19065.9|19090|19050|0
1601418900000|2020-09-29 22:35:00|19091.9|19051.9|19097.1|19057.1|19100|19060|19087|19047|0
1601419200000|2020-09-29 22:40:00|19096.9|19056.9|19100|19060|19100|19060|19096.5|19056.5|0
1601419500000|2020-09-29 22:45:00|19100.1|19060.1|19101.2|19061.2|19102.3|19062.3|19100|19060|0
1601419800000|2020-09-29 22:50:00|19101.5|19061.5|19123|19083|19129|19089|19101.5|19061.5|0
1601420100000|2020-09-29 22:55:00|19122.8|19082.8|19115.4|19075.4|19123|19083|19114.2|19074.2|0
1601420400000|2020-09-29 23:00:00|19115.2|19075.2|19117.2|19077.2|19120.1|19080.1|19114.2|19074.2|0
1601420700000|2020-09-29 23:05:00|19117.4|19077.4|19130.1|19090.1|19134.3|19094.3|19115.4|19075.4|0
1601421000000|2020-09-29 23:10:00|19129.9|19089.9|19115.6|19075.6|19131.4|19091.4|19115.6|19075.6|0
1601421300000|2020-09-29 23:15:00|19115.9|19075.9|19117.3|19077.3|19121.5|19081.5|19114.4|19074.4|0
1601421600000|2020-09-29 23:20:00|19117.2|19077.2|19113.2|19073.2|19118.6|19078.6|19112.1|19072.1|0
1601421900000|2020-09-29 23:25:00|19113.4|19073.4|19118.6|19078.6|19121.5|19081.5|19113.4|19073.4|0
1601422200000|2020-09-29 23:30:00|19118.3|19078.3|19111.5|19071.5|19120.3|19080.3|19110.2|19070.2|0
1601422500000|2020-09-29 23:35:00|19111.3|19071.3|19107.3|19067.3|19114.4|19074.4|19104.4|19064.4|0
1601422800000|2020-09-29 23:40:00|19107.5|19067.5|19115.6|19075.6|19115.6|19075.6|19107.5|19067.5|0
1601423100000|2020-09-29 23:45:00|19115.4|19075.4|19115.6|19075.6|19121.5|19081.5|19110.2|19070.2|0
1601423400000|2020-09-29 23:50:00|19115.5|19075.5|19116.1|19076.1|19120.3|19080.3|19113.2|19073.2|0
1601423700000|2020-09-29 23:55:00|19115.6|19075.6|19114.4|19074.4|19120.3|19080.3|19114.4|19074.4|0
1601424000000|2020-09-30 00:00:00|19114.2|19074.2|19115.9|19075.9|19122.7|19082.7|19110.2|19070.2|0
1601424300000|2020-09-30 00:05:00|19116|19076|19112.9|19072.9|19118.8|19078.8|19111.7|19071.7|0
1601424600000|2020-09-30 00:10:00|19113.2|19073.2|19118.8|19078.8|19120|19080|19111.7|19071.7|0
1601424900000|2020-09-30 00:15:00|19113.9|19073.9|19115.6|19075.6|19123.9|19083.9|19110.4|19070.4|0
1601425200000|2020-09-30 00:20:00|19114.7|19074.7|19104.2|19064.2|19116|19076|19098.4|19058.4|0
1601425500000|2020-09-30 00:25:00|19104.3|19064.3|19109.7|19069.7|19115.5|19075.5|19104.2|19064.2|0
1601425800000|2020-09-30 00:30:00|19109.8|19069.8|19084.5|19044.5|19109.9|19069.9|19075.9|19035.9|0
1601426100000|2020-09-30 00:35:00|19084.6|19044.6|19086.9|19046.9|19090.3|19050.3|19081.9|19041.9|0
1601426400000|2020-09-30 00:40:00|19087|19047|19081.1|19041.1|19087|19047|19078.2|19038.2|0
1601426700000|2020-09-30 00:45:00|19081|19041|19076|19036|19087|19047|19075.7|19035.7|0
1601427000000|2020-09-30 00:50:00|19075.9|19035.9|19081.6|19041.6|19087.8|19047.8|19070.3|19030.3|0
1601427300000|2020-09-30 00:55:00|19081.8|19041.8|19081.4|19041.4|19082.2|19042.2|19078.8|19038.8|0
1601427600000|2020-09-30 01:00:00|19081.3|19041.3|19084.2|19044.2|19093.4|19053.4|19078.3|19038.3|0
1601427900000|2020-09-30 01:05:00|19084.1|19044.1|19081.8|19041.8|19092.8|19052.8|19076|19036|0
1601428200000|2020-09-30 01:10:00|19081.6|19041.6|19093.4|19053.4|19093.4|19053.4|19081.3|19041.3|0
1601428500000|2020-09-30 01:15:00|19093.2|19053.2|19124.3|19084.3|19129.7|19089.7|19093.2|19053.2|0
1601428800000|2020-09-30 01:20:00|19124.1|19084.1|19150.8|19110.8|19156.4|19116.4|19124.1|19084.1|0
1601429100000|2020-09-30 01:25:00|19150.6|19110.6|19156.5|19116.5|19156.7|19116.7|19148|19108|0
1601429400000|2020-09-30 01:30:00|19156.4|19116.4|19134|19094|19156.4|19116.4|19133.9|19093.9|0
1601429700000|2020-09-30 01:35:00|19134.2|19094.2|19145.7|19105.7|19145.8|19105.8|19133.9|19093.9|0
1601430000000|2020-09-30 01:40:00|19145.8|19105.8|19134.4|19094.4|19145.8|19105.8|19134|19094|0
1601430300000|2020-09-30 01:45:00|19134.5|19094.5|19140.1|19100.1|19140.3|19100.3|19134|19094|0
1601430600000|2020-09-30 01:50:00|19140.2|19100.2|19123.5|19083.5|19140.3|19100.3|19115|19075|0
1601430900000|2020-09-30 01:55:00|19124.5|19084.5|19127.1|19087.1|19132.5|19092.5|19115|19075|0
1601431200000|2020-09-30 02:00:00|19128.1|19088.1|19126.8|19086.8|19132.7|19092.7|19126.4|19086.4|0
1601431500000|2020-09-30 02:05:00|19126.6|19086.6|19137.8|19097.8|19137.9|19097.9|19126.3|19086.3|0
1601431800000|2020-09-30 02:10:00|19137.9|19097.9|19150.2|19110.2|19150.3|19110.3|19132|19092|0
1601432100000|2020-09-30 02:15:00|19150|19110|19170.5|19130.5|19177.2|19137.2|19150|19110|0
1601432400000|2020-09-30 02:20:00|19170.6|19130.6|19164.2|19124.2|19176.2|19136.2|19161.1|19121.1|0
1601432700000|2020-09-30 02:25:00|19164.3|19124.3|19175.6|19135.6|19176.4|19136.4|19164.3|19124.3|0
1601433000000|2020-09-30 02:30:00|19175.5|19135.5|19170|19130|19175.7|19135.7|19169.2|19129.2|0
1601433300000|2020-09-30 02:35:00|19170.2|19130.2|19191.2|19151.2|19191.2|19151.2|19169.2|19129.2|0
1601433600000|2020-09-30 02:40:00|19191.3|19151.3|19117.3|19077.3|19191.4|19151.4|19111.2|19071.2|0
1601433900000|2020-09-30 02:45:00|19117.1|19077.1|19069.8|19029.8|19130.5|19090.5|19058.5|19018.5|0
1601434200000|2020-09-30 02:50:00|19069.9|19029.9|19099.6|19059.6|19100.5|19060.5|19069.6|19029.6|0
1601434500000|2020-09-30 02:55:00|19099.7|19059.7|19087.3|19047.3|19102.5|19062.5|19080.9|19040.9|0
1601434800000|2020-09-30 03:00:00|19087.5|19047.5|19058|19018|19087.9|19047.9|19046.2|19006.2|0
1601435100000|2020-09-30 03:05:00|19058.1|19018.1|19051.6|19011.6|19069.6|19029.6|19039.6|18999.6|0
1601435400000|2020-09-30 03:10:00|19050.6|19010.6|19039.6|18999.6|19051.4|19011.4|19028.2|18988.2|0
1601435700000|2020-09-30 03:15:00|19039.8|18999.8|19051.6|19011.6|19051.6|19011.6|19039.8|18999.8|0
1601436000000|2020-09-30 03:20:00|19051.7|19011.7|19045.7|19005.7|19057.4|19017.4|19033|18993|0
1601436300000|2020-09-30 03:25:00|19045.5|19005.5|19033.1|18993.1|19045.5|19005.5|19014.9|18974.9|0
1601436600000|2020-09-30 03:30:00|19033.3|18993.3|19014.8|18974.8|19038.9|18998.9|19009.2|18969.2|0
1601436900000|2020-09-30 03:35:00|19014.6|18974.6|19009.9|18969.9|19020.2|18980.2|19001.9|18961.9|0
1601437200000|2020-09-30 03:40:00|19010|18970|19035.4|18995.4|19044.7|19004.7|19007.1|18967.1|0
1601437500000|2020-09-30 03:45:00|19038.1|18998.1|19038.5|18998.5|19039|18999|19026.5|18986.5|0
1601437800000|2020-09-30 03:50:00|19038.6|18998.6|19035.5|18995.5|19044.1|19004.1|19032.5|18992.5|0
1601438100000|2020-09-30 03:55:00|19035.4|18995.4|19019.7|18979.7|19038.5|18998.5|19019.5|18979.5|0
1601438400000|2020-09-30 04:00:00|19019.6|18979.6|19021.1|18981.1|19026.7|18986.7|19007.6|18967.6|0
1601438700000|2020-09-30 04:05:00|19021|18981|18997.8|18957.8|19021|18981|18992.2|18952.2|0
1601439000000|2020-09-30 04:10:00|18997.7|18957.7|18989.9|18949.9|18998.3|18958.3|18986.8|18946.8|0
1601439300000|2020-09-30 04:15:00|18989.8|18949.8|18962.7|18922.7|18989.9|18949.9|18962.2|18922.2|0
1601439600000|2020-09-30 04:20:00|18962.5|18922.5|18956.5|18916.5|18968.4|18928.4|18945.2|18905.2|0
1601439900000|2020-09-30 04:25:00|18956.4|18916.4|18986.9|18946.9|18992.8|18952.8|18956.3|18916.3|0
1601440200000|2020-09-30 04:30:00|18986.8|18946.8|18993.6|18953.6|18999.2|18959.2|18981|18941|0
1601440500000|2020-09-30 04:35:00|18993.5|18953.5|18982.5|18942.5|18993.6|18953.6|18982.3|18942.3|0
1601440800000|2020-09-30 04:40:00|18982.9|18942.9|18982.9|18942.9|18988.7|18948.7|18964.1|18924.1|0
1601441100000|2020-09-30 04:45:00|18983|18943|18977.5|18937.5|18989|18949|18971.6|18931.6|0
1601441400000|2020-09-30 04:50:00|18977.4|18937.4|18965.3|18925.3|18977.7|18937.7|18965.3|18925.3|0
1601441700000|2020-09-30 04:55:00|18965.4|18925.4|18977.8|18937.8|18983.4|18943.4|18965.4|18925.4|0
1601442000000|2020-09-30 05:00:00|18977.5|18937.5|18973.6|18933.6|18979.1|18939.1|18959.7|18919.7|0
1601442300000|2020-09-30 05:05:00|18973.8|18933.8|18991.6|18951.6|18997.3|18957.3|18968.1|18928.1|0
1601442600000|2020-09-30 05:10:00|18990.6|18950.6|18980.2|18940.2|18991.6|18951.6|18979.8|18939.8|0
1601442900000|2020-09-30 05:15:00|18980.1|18940.1|18974.3|18934.3|18985.9|18945.9|18973.9|18933.9|0
1601443200000|2020-09-30 05:20:00|18974.2|18934.2|18973.8|18933.8|18982.5|18942.5|18967.9|18927.9|0
1601443500000|2020-09-30 05:25:00|18973.6|18933.6|18967.4|18927.4|18973.7|18933.7|18967.3|18927.3|0
1601443800000|2020-09-30 05:30:00|18967.3|18927.3|18943|18903|18967.7|18927.7|18942.6|18902.6|0
1601444100000|2020-09-30 05:35:00|18942.9|18902.9|18948.1|18908.1|18954.5|18914.5|18941.9|18901.9|0
1601444400000|2020-09-30 05:40:00|18948.3|18908.3|18954.3|18914.3|18959.9|18919.9|18947.7|18907.7|0
1601444700000|2020-09-30 05:45:00|18954.5|18914.5|18920.8|18880.8|18954.5|18914.5|18915.1|18875.1|0
1601445000000|2020-09-30 05:50:00|18920.7|18880.7|18929|18889|18937.4|18897.4|18920.5|18880.5|0
1601445300000|2020-09-30 05:55:00|18929.1|18889.1|18918.2|18878.2|18932.5|18892.5|18918.2|18878.2|0
1601445600000|2020-09-30 06:00:00|18918.4|18878.4|18896.9|18881.9|18936.2|18896.2|18881.9|18866.9|72
1601445900000|2020-09-30 06:05:00|18891.9|18876.9|18876.9|18861.9|18896.9|18881.9|18871.9|18856.9|24
1601446200000|2020-09-30 06:10:00|18871.9|18856.9|18856.9|18841.9|18891.9|18876.9|18851.9|18836.9|62
1601446500000|2020-09-30 06:15:00|18846.9|18831.9|18861.9|18846.9|18871.9|18856.9|18846.9|18831.9|19
1601446800000|2020-09-30 06:20:00|18866.9|18851.9|18871.9|18856.9|18871.9|18856.9|18866.9|18851.9|2
1601447100000|2020-09-30 06:25:00|18866.9|18851.9|18901.9|18886.9|18906.9|18891.9|18861.9|18846.9|14
1601447400000|2020-09-30 06:30:00|18891.9|18876.9|18896.9|18881.9|18901.9|18886.9|18886.9|18871.9|36
1601447700000|2020-09-30 06:35:00|18901.9|18886.9|18911.9|18896.9|18911.9|18896.9|18891.9|18876.9|24
1601448000000|2020-09-30 06:40:00|18916.9|18901.9|18906.9|18891.9|18916.9|18901.9|18901.9|18886.9|16
1601448300000|2020-09-30 06:45:00|18891.9|18876.9|18891.9|18876.9|18911.9|18896.9|18886.9|18871.9|34
1601448600000|2020-09-30 06:50:00|18896.9|18881.9|18901.9|18886.9|18901.9|18886.9|18881.9|18866.9|14
1601448900000|2020-09-30 06:55:00|18891.9|18876.9|18921.9|18906.9|18921.9|18906.9|18891.9|18876.9|32
1601449200000|2020-09-30 07:00:00|18916.9|18901.9|18966.9|18951.9|18971.9|18956.9|18876.9|18861.9|521
1601449500000|2020-09-30 07:05:00|18961.9|18946.9|18996.9|18981.9|19001.9|18986.9|18956.9|18941.9|475
1601449800000|2020-09-30 07:10:00|19001.9|18986.9|18981.9|18966.9|19006.9|18991.9|18961.9|18946.9|288
1601450100000|2020-09-30 07:15:00|18986.9|18971.9|19011.9|18996.9|19036.9|19021.9|18951.9|18936.9|341
1601450400000|2020-09-30 07:20:00|19006.9|18991.9|19026.9|19011.9|19036.9|19021.9|18991.9|18976.9|217
1601450700000|2020-09-30 07:25:00|19021.9|19006.9|19046.9|19031.9|19051.9|19036.9|18981.9|18966.9|194
1601451000000|2020-09-30 07:30:00|19051.9|19036.9|19096.9|19081.9|19096.9|19081.9|19046.9|19031.9|377
1601451300000|2020-09-30 07:35:00|19091.9|19076.9|19091.9|19076.9|19106.9|19091.9|19076.9|19061.9|267
1601451600000|2020-09-30 07:40:00|19093.3|19078.3|19023.3|19008.3|19093.3|19078.3|19018.3|19003.3|151
1601451900000|2020-09-30 07:45:00|19013.3|18998.3|19028.3|19013.3|19038.3|19023.3|19003.3|18988.3|160
1601452200000|2020-09-30 07:50:00|19018.3|19003.3|18998.3|18983.3|19033.3|19018.3|18998.3|18983.3|147
1601452500000|2020-09-30 07:55:00|19003.3|18988.3|18983.3|18968.3|19008.3|18993.3|18978.3|18963.3|115
1601452800000|2020-09-30 08:00:00|18973.3|18958.3|18983.3|18968.3|18983.3|18968.3|18963.3|18948.3|213
1601453100000|2020-09-30 08:05:00|18988.3|18973.3|18958.3|18943.3|18993.3|18978.3|18943.3|18928.3|281
1601453400000|2020-09-30 08:10:00|18953.3|18938.3|19003.3|18988.3|19003.3|18988.3|18948.3|18933.3|158
1601453700000|2020-09-30 08:15:00|19008.3|18993.3|19043.3|19028.3|19058.3|19043.3|19003.3|18988.3|222
1601454000000|2020-09-30 08:20:00|19038.3|19023.3|19038.3|19023.3|19043.3|19028.3|19028.3|19013.3|88
1601454300000|2020-09-30 08:25:00|19043.3|19028.3|19018.3|19003.3|19053.3|19038.3|19018.3|19003.3|108
1601454600000|2020-09-30 08:30:00|19023.3|19008.3|19028.3|19013.3|19038.3|19023.3|19008.3|18993.3|92
1601454900000|2020-09-30 08:35:00|19033.3|19018.3|19013.3|18998.3|19043.3|19028.3|19013.3|18998.3|137
1601455200000|2020-09-30 08:40:00|19008.3|18993.3|19043.3|19028.3|19043.3|19028.3|19008.3|18993.3|163
1601455500000|2020-09-30 08:45:00|19038.3|19023.3|19048.3|19033.3|19063.3|19048.3|19038.3|19023.3|153
1601455800000|2020-09-30 08:50:00|19053.3|19038.3|19058.3|19043.3|19068.3|19053.3|19048.3|19033.3|172
1601456100000|2020-09-30 08:55:00|19063.3|19048.3|19053.3|19038.3|19078.3|19063.3|19043.3|19028.3|110
1601456400000|2020-09-30 09:00:00|19048.3|19033.3|19038.3|19023.3|19048.3|19033.3|19023.3|19008.3|100
1601456700000|2020-09-30 09:05:00|19043.3|19028.3|19043.3|19028.3|19048.3|19033.3|19038.3|19023.3|22
1601457000000|2020-09-30 09:10:00|19048.3|19033.3|19008.3|18993.3|19048.3|19033.3|19003.3|18988.3|112
1601457300000|2020-09-30 09:15:00|19013.3|18998.3|19023.3|19008.3|19038.3|19023.3|19013.3|18998.3|88
1601457600000|2020-09-30 09:20:00|19018.3|19003.3|19003.3|18988.3|19023.3|19008.3|18998.3|18983.3|143
1601457900000|2020-09-30 09:25:00|19008.3|18993.3|18978.3|18963.3|19008.3|18993.3|18973.3|18958.3|78
1601458200000|2020-09-30 09:30:00|18983.3|18968.3|19003.3|18988.3|19028.3|19013.3|18983.3|18968.3|97
1601458500000|2020-09-30 09:35:00|19013.3|18998.3|19023.3|19008.3|19023.3|19008.3|19013.3|18998.3|48
1601458800000|2020-09-30 09:40:00|19018.3|19003.3|18993.3|18978.3|19023.3|19008.3|18993.3|18978.3|69
1601459100000|2020-09-30 09:45:00|18998.3|18983.3|19003.3|18988.3|19008.3|18993.3|18983.3|18968.3|103
1601459400000|2020-09-30 09:50:00|19008.3|18993.3|19008.3|18993.3|19018.3|19003.3|19003.3|18988.3|87
1601459700000|2020-09-30 09:55:00|19013.3|18998.3|19033.3|19018.3|19043.3|19028.3|19013.3|18998.3|132
1601460000000|2020-09-30 10:00:00|19038.3|19023.3|18978.3|18963.3|19038.3|19023.3|18978.3|18963.3|146
1601460300000|2020-09-30 10:05:00|18983.3|18968.3|18983.3|18968.3|18998.3|18983.3|18938.3|18923.3|675
1601460600000|2020-09-30 10:10:00|18988.3|18973.3|18998.3|18983.3|19008.3|18993.3|18968.3|18953.3|209
1601460900000|2020-09-30 10:15:00|19003.3|18988.3|18983.3|18968.3|19003.3|18988.3|18978.3|18963.3|88
1601461200000|2020-09-30 10:20:00|18978.3|18963.3|18973.3|18958.3|18988.3|18973.3|18968.3|18953.3|66
1601461500000|2020-09-30 10:25:00|18968.3|18953.3|18983.3|18968.3|18993.3|18978.3|18968.3|18953.3|68
1601461800000|2020-09-30 10:30:00|18988.3|18973.3|19023.3|19008.3|19033.3|19018.3|18988.3|18973.3|150
1601462100000|2020-09-30 10:35:00|19028.3|19013.3|19023.3|19008.3|19038.3|19023.3|19018.3|19003.3|82
1601462400000|2020-09-30 10:40:00|19028.3|19013.3|19038.3|19023.3|19043.3|19028.3|19028.3|19013.3|98
1601462700000|2020-09-30 10:45:00|19043.3|19028.3|19038.3|19023.3|19053.3|19038.3|19033.3|19018.3|103
1601463000000|2020-09-30 10:50:00|19033.3|19018.3|19013.3|18998.3|19033.3|19018.3|19008.3|18993.3|51
1601463300000|2020-09-30 10:55:00|19008.3|18993.3|18988.3|18973.3|19013.3|18998.3|18988.3|18973.3|131
1601463600000|2020-09-30 11:00:00|18983.3|18968.3|19018.3|19003.3|19018.3|19003.3|18968.3|18953.3|141
1601463900000|2020-09-30 11:05:00|19023.3|19008.3|19003.3|18988.3|19023.3|19008.3|19003.3|18988.3|50
1601464200000|2020-09-30 11:10:00|19008.3|18993.3|19003.3|18988.3|19023.3|19008.3|19003.3|18988.3|115
1601464500000|2020-09-30 11:15:00|18998.3|18983.3|18998.3|18983.3|19003.3|18988.3|18993.3|18978.3|55
1601464800000|2020-09-30 11:20:00|19003.3|18988.3|19008.3|18993.3|19013.3|18998.3|18998.3|18983.3|62
1601465100000|2020-09-30 11:25:00|18993.3|18978.3|18998.3|18983.3|18998.3|18983.3|18993.3|18978.3|65
1601465400000|2020-09-30 11:30:00|18993.3|18978.3|18988.3|18973.3|18998.3|18983.3|18983.3|18968.3|47
1601465700000|2020-09-30 11:35:00|18983.3|18968.3|18973.3|18958.3|18983.3|18968.3|18973.3|18958.3|53
1601466000000|2020-09-30 11:40:00|18976.2|18961.2|18976.2|18961.2|18981.2|18966.2|18971.2|18956.2|71
1601466300000|2020-09-30 11:45:00|18981.2|18966.2|18981.2|18966.2|18981.2|18966.2|18976.2|18961.2|62
1601466600000|2020-09-30 11:50:00|18986.2|18971.2|19001.2|18986.2|19001.2|18986.2|18986.2|18971.2|48
1601466900000|2020-09-30 11:55:00|18996.2|18981.2|19006.2|18991.2|19006.2|18991.2|18991.2|18976.2|66
1601467200000|2020-09-30 12:00:00|19001.2|18986.2|19006.2|18991.2|19011.2|18996.2|18996.2|18981.2|56
1601467500000|2020-09-30 12:05:00|19001.2|18986.2|19001.2|18986.2|19001.2|18986.2|18996.2|18981.2|23
1601467800000|2020-09-30 12:10:00|18996.2|18981.2|19016.2|19001.2|19016.2|19001.2|18996.2|18981.2|52
1601468100000|2020-09-30 12:15:00|19021.2|19006.2|19016.2|19001.2|19031.2|19016.2|19016.2|19001.2|64
1601468400000|2020-09-30 12:20:00|19021.2|19006.2|19031.2|19016.2|19031.2|19016.2|19021.2|19006.2|50
1601468700000|2020-09-30 12:25:00|19026.2|19011.2|19031.2|19016.2|19031.2|19016.2|19026.2|19011.2|40
1601469000000|2020-09-30 12:30:00|19026.2|19011.2|19041.2|19026.2|19046.2|19031.2|19021.2|19006.2|78
1601469300000|2020-09-30 12:35:00|19046.2|19031.2|19046.2|19031.2|19046.2|19031.2|19031.2|19016.2|89
1601469600000|2020-09-30 12:40:00|19051.2|19036.2|19071.2|19056.2|19071.2|19056.2|19046.2|19031.2|183
1601469900000|2020-09-30 12:45:00|19076.2|19061.2|19051.2|19036.2|19076.2|19061.2|19046.2|19031.2|79
1601470200000|2020-09-30 12:50:00|19056.2|19041.2|19066.2|19051.2|19066.2|19051.2|19056.2|19041.2|74
1601470500000|2020-09-30 12:55:00|19061.2|19046.2|19076.2|19061.2|19076.2|19061.2|19056.2|19041.2|126
1601470800000|2020-09-30 13:00:00|19071.2|19056.2|19061.2|19046.2|19076.2|19061.2|19061.2|19046.2|121
1601471100000|2020-09-30 13:05:00|19056.2|19041.2|19076.2|19061.2|19081.2|19066.2|19046.2|19031.2|145
1601471400000|2020-09-30 13:10:00|19066.2|19051.2|19081.2|19066.2|19091.2|19076.2|19066.2|19051.2|88
1601471700000|2020-09-30 13:15:00|19086.2|19071.2|19081.2|19066.2|19086.2|19071.2|19076.2|19061.2|54
1601472000000|2020-09-30 13:20:00|19086.2|19071.2|19081.2|19066.2|19091.2|19076.2|19076.2|19061.2|68
1601472300000|2020-09-30 13:25:00|19076.2|19061.2|19061.2|19046.2|19081.2|19066.2|19061.2|19046.2|155
1601472600000|2020-09-30 13:30:00|19066.2|19051.2|19111.2|19096.2|19111.2|19096.2|19066.2|19051.2|190
1601472900000|2020-09-30 13:35:00|19106.2|19091.2|19101.2|19086.2|19106.2|19091.2|19081.2|19066.2|167
1601473200000|2020-09-30 13:40:00|19096.2|19081.2|19096.2|19081.2|19106.2|19091.2|19086.2|19071.2|129
1601473500000|2020-09-30 13:45:00|19101.2|19086.2|19116.2|19101.2|19121.2|19106.2|19086.2|19071.2|169
1601473800000|2020-09-30 13:50:00|19111.2|19096.2|19121.2|19106.2|19121.2|19106.2|19106.2|19091.2|228
1601474100000|2020-09-30 13:55:00|19126.2|19111.2|19136.2|19121.2|19141.2|19126.2|19121.2|19106.2|208
1601474400000|2020-09-30 14:00:00|19131.2|19116.2|19146.2|19131.2|19146.2|19131.2|19126.2|19111.2|224
1601474700000|2020-09-30 14:05:00|19156.2|19141.2|19131.2|19116.2|19156.2|19141.2|19116.2|19101.2|232
1601475000000|2020-09-30 14:10:00|19130|19115|19120|19105|19145|19130|19115|19100|247
1601475300000|2020-09-30 14:15:00|19125|19110|19130|19115|19140|19125|19115|19100|81
1601475600000|2020-09-30 14:20:00|19135|19120|19135|19120|19145|19130|19125|19110|118
1601475900000|2020-09-30 14:25:00|19130|19115|19120|19105|19130|19115|19115|19100|91
1601476200000|2020-09-30 14:30:00|19125|19110|19120|19105|19140|19125|19115|19100|118
1601476500000|2020-09-30 14:35:00|19125|19110|19125|19110|19130|19115|19110|19095|77
1601476800000|2020-09-30 14:40:00|19130|19115|19125|19110|19150|19135|19110|19095|150
1601477100000|2020-09-30 14:45:00|19130|19115|19125|19110|19135|19120|19125|19110|76
1601477400000|2020-09-30 14:50:00|19130|19115|19125|19110|19135|19120|19125|19110|101
1601477700000|2020-09-30 14:55:00|19120|19105|19110|19095|19130|19115|19100|19085|165
1601478000000|2020-09-30 15:00:00|19115|19100|19115|19100|19115|19100|19095|19080|204
1601478300000|2020-09-30 15:05:00|19120|19105|19100|19085|19135|19120|19100|19085|227
1601478600000|2020-09-30 15:10:00|19095|19080|19095|19080|19100|19085|19095|19080|148
1601478900000|2020-09-30 15:15:00|19100|19085|19095|19080|19115|19100|19095|19080|125
1601479200000|2020-09-30 15:20:00|19100|19085|19090|19075|19100|19085|19070|19055|336
1601479500000|2020-09-30 15:25:00|19085|19070|19060|19045|19110|19095|19050|19035|725
1601479800000|2020-09-30 15:30:00|19055|19040|19030|19015|19065|19050|19005|18990|725
1601480100000|2020-09-30 15:35:00|19015|19000|19045|19030|19050|19035|19015|19000|379
1601480400000|2020-09-30 15:40:00|19040|19025|19035|19020|19040|19025|19020|19005|42
1601480700000|2020-09-30 15:45:00|19030|19015|19030|19015|19040|19025|19025|19010|17
1601481000000|2020-09-30 15:50:00|19035|19010|19055|19030|19055|19030|19035|19010|55
1601481300000|2020-09-30 15:55:00|19050|19035|19050|19025|19060|19040|19040|19025|56
1601481600000|2020-09-30 16:00:00|19055|19030|19075|19050|19075|19050|19050|19030|17
1601481900000|2020-09-30 16:05:00|19070|19055|19075|19055|19080|19060|19070|19050|28
1601482200000|2020-09-30 16:10:00|19080|19060|19085|19065|19085|19065|19075|19055|30
1601482500000|2020-09-30 16:15:00|19090|19060|19080|19060|19090|19070|19080|19060|25
1601482800000|2020-09-30 16:20:00|19085|19065|19095|19070|19105|19080|19085|19065|37
1601483100000|2020-09-30 16:25:00|19090|19075|19095|19070|19095|19075|19090|19070|7
1601483400000|2020-09-30 16:30:00|19090|19075|19080|19060|19095|19075|19080|19060|18
1601483700000|2020-09-30 16:35:00|19075|19055|19075|19050|19080|19060|19070|19050|19
1601484000000|2020-09-30 16:40:00|19070|19055|19070|19045|19075|19055|19070|19045|3
1601484300000|2020-09-30 16:45:00|19065|19040|19070|19045|19070|19045|19060|19040|8
1601484600000|2020-09-30 16:50:00|19075|19050|19075|19050|19085|19060|19075|19045|20
1601484900000|2020-09-30 16:55:00|19080|19055|19090|19065|19090|19070|19075|19050|13
1601485200000|2020-09-30 17:00:00|19085|19060|19065|19040|19090|19065|19065|19040|17
1601485500000|2020-09-30 17:05:00|19070|19045|19060|19040|19070|19050|19055|19035|10
1601485800000|2020-09-30 17:10:00|19065|19035|19060|19035|19065|19040|19055|19035|2
1601486100000|2020-09-30 17:15:00|19055|19040|19055|19030|19060|19040|19055|19030|8
1601486400000|2020-09-30 17:20:00|19050|19035|19055|19035|19055|19035|19050|19025|7
1601486700000|2020-09-30 17:25:00|19060|19030|19060|19035|19060|19040|19060|19030|11
1601487000000|2020-09-30 17:30:00|19055|19040|19070|19045|19070|19045|19055|19030|16
1601487300000|2020-09-30 17:35:00||19050||19045||19050||19045|0
1601487600000|2020-09-30 17:40:00|19065|19040|19070|19045|19070|19050|19065|19040|3
1601487900000|2020-09-30 17:45:00||19050||19045||19050||19045|0
1601488200000|2020-09-30 17:50:00|19065|19050|19070|19045|19070|19050|19060|19040|10
1601488500000|2020-09-30 17:55:00|19065|19040|19075|19050|19075|19050|19065|19040|15
1601488800000|2020-09-30 18:00:00|19070|19055|19075|19055|19080|19055|19070|19045|23
1601489100000|2020-09-30 18:05:00|19080|19050|19100|19075|19100|19075|19080|19050|10
1601489400000|2020-09-30 18:10:00|19095|19080|19095|19070|19100|19080|19090|19070|4
1601489700000|2020-09-30 18:15:00|19090|19075|19085|19060|19090|19075|19085|19060|5
1601490000000|2020-09-30 18:20:00|19080|19065|19070|19045|19100|19080|19060|19035|87
1601490300000|2020-09-30 18:25:00|19065|19040|19060|19045|19075|19055|19045|19020|43
1601490600000|2020-09-30 18:30:00|19055|19040|19045|19030|19055|19040|19045|19030|10
1601490900000|2020-09-30 18:35:00|19040|19025|19040|19025|19040|19025|19040|19025|4
1601491200000|2020-09-30 18:40:00|19030|19015|19025|19010|19030|19015|19025|19010|7
1601491500000|2020-09-30 18:45:00|19020|19005|19005|18990|19020|19005|19000|18985|41
1601491800000|2020-09-30 18:50:00|19010|18995|19010|18995|19010|18995|19010|18995|4
1601492100000|2020-09-30 18:55:00|19005|18990|19025|19010|19035|19020|19000|18985|22
1601492400000|2020-09-30 19:00:00|19030|19015|19020|19005|19035|19020|19020|19005|9
1601493000000|2020-09-30 19:10:00|19025|19010|18995|18980|19025|19010|18995|18980|45
1601493300000|2020-09-30 19:15:00|18990|18975|18960|18945|18990|18975|18955|18940|43
1601493600000|2020-09-30 19:20:00|18965|18950|18955|18940|18965|18950|18945|18930|32
1601493900000|2020-09-30 19:25:00|18950|18935|18995|18980|18995|18980|18950|18935|16
1601494200000|2020-09-30 19:30:00|18980|18965|18995|18980|18995|18980|18975|18960|25
1601494500000|2020-09-30 19:35:00|18990|18975|19010|18995|19010|18995|18990|18975|16
1601494800000|2020-09-30 19:40:00|19000|18985|19020|19005|19020|19005|19000|18985|13
1601495100000|2020-09-30 19:45:00|19010|18995|19030|19015|19030|19015|19010|18995|7
1601495400000|2020-09-30 19:50:00|19035|19020|19045|19030|19045|19030|19035|19020|15
1601495700000|2020-09-30 19:55:00|19055|19040|19000|18985|19060|19045|19000|18985|36
1601496000000|2020-09-30 20:00:00|18999.7|18959.7|18946.5|18906.5|19016.1|18976.1|18916.5|18876.5|0
1601496300000|2020-09-30 20:05:00|18946.2|18906.2|18969.9|18929.9|18971.1|18931.1|18938.1|18898.1|0
1601496600000|2020-09-30 20:10:00|18969.6|18929.6|18977|18937|18991.1|18951.1|18955.6|18915.6|0
1601496900000|2020-09-30 20:15:00|18978|18938|18978.7|18938.7|18981.2|18941.2|18975.7|18935.7|0
1601497200000|2020-09-30 20:20:00|18979.2|18939.2|18980.2|18940.2|18982.2|18942.2|18978.2|18938.2|0
1601497500000|2020-09-30 20:25:00|18980.7|18940.7|18983.2|18943.2|18985.1|18945.1|18980.7|18940.7|0
1601497800000|2020-09-30 20:30:00|18984.1|18944.1|18984.6|18944.6|18993|18953|18981.7|18941.7|0
1601498100000|2020-09-30 20:35:00|18984.9|18944.9|18969.7|18929.7|18985.8|18945.8|18969.7|18929.7|0
1601498400000|2020-09-30 20:40:00|18969.9|18929.9|18965.5|18925.5|18972.6|18932.6|18961.3|18921.3|0
1601498700000|2020-09-30 20:45:00|18965.2|18925.2|18957.1|18917.1|18965.5|18925.5|18953|18913|0
1601499000000|2020-09-30 20:50:00|18956.9|18916.9|18954|18914|18958.4|18918.4|18948.8|18908.8|0
1601499300000|2020-09-30 20:55:00|18953|18913|18969.7|18929.7|18971.4|18931.4|18953|18913|0
1601499600000|2020-09-30 21:00:00|18969.2|18929.2|18973.6|18933.6|18973.6|18933.6|18969.2|18929.2|0
1601499900000|2020-09-30 21:05:00|18973.1|18933.1|18970.6|18930.6|18974.1|18934.1|18970.1|18930.1|0
1601500200000|2020-09-30 21:10:00|18970.1|18930.1|18977.6|18937.6|18978.6|18938.6|18970.1|18930.1|0
1601500500000|2020-09-30 21:15:00|18976.6|18936.6|18988.5|18948.5|18991.4|18951.4|18976.1|18936.1|0
1601500800000|2020-09-30 21:20:00|18988|18948|18988|18948|18992.9|18952.9|18987.5|18947.5|0
1601501100000|2020-09-30 21:25:00|18987.5|18947.5|18984.5|18944.5|18988|18948|18983|18943|0
1601501400000|2020-09-30 21:30:00|18987|18947|18985.5|18945.5|18987|18947|18983|18943|0
1601501700000|2020-09-30 21:35:00|18986|18946|18988.5|18948.5|18991.4|18951.4|18985.5|18945.5|0
1601502000000|2020-09-30 21:40:00|18988|18948|18969.1|18929.1|18988|18948|18967.6|18927.6|0
1601502300000|2020-09-30 21:45:00|18968.6|18928.6|18969.6|18929.6|18971.6|18931.6|18968.6|18928.6|0
1601502600000|2020-09-30 21:50:00|18970.6|18930.6|18965.6|18925.6|18973.1|18933.1|18965.6|18925.6|0
1601502900000|2020-09-30 21:55:00|18967.6|18927.6|18968.1|18928.1|18969.1|18929.1|18963.7|18923.7|0
1601503200000|2020-09-30 22:00:00|18974.7|18934.7|19024|18984|19031.1|18991.1|18974.5|18934.5|0
1601503500000|2020-09-30 22:05:00|19024.2|18984.2|19017.5|18977.5|19034.1|18994.1|19005|18965|0
1601503800000|2020-09-30 22:10:00|19017.7|18977.7|19012.1|18972.1|19019.2|18979.2|19006.8|18966.8|0
1601504100000|2020-09-30 22:15:00|19011.9|18971.9|19019.2|18979.2|19019.2|18979.2|18996.7|18956.7|0
1601504400000|2020-09-30 22:20:00|19019|18979|19024|18984|19034.7|18994.7|19013.3|18973.3|0
1601504700000|2020-09-30 22:25:00|19024.1|18984.1|19024.6|18984.6|19027.6|18987.6|19021.7|18981.7|0
1601505000000|2020-09-30 22:30:00|19024.9|18984.9|19016.3|18976.3|19025.8|18985.8|19014|18974|0
1601505300000|2020-09-30 22:35:00|19016|18976|19015.1|18975.1|19017.5|18977.5|19009.2|18969.2|0
1601505600000|2020-09-30 22:40:00|19014.6|18974.6|19006.2|18966.2|19014.6|18974.6|19005|18965|0
1601505900000|2020-09-30 22:45:00|19006.3|18966.3|19010.4|18970.4|19013.3|18973.3|19003.8|18963.8|0
1601506200000|2020-09-30 22:50:00|19010.6|18970.6|19031.7|18991.7|19040.1|19000.1|19010.4|18970.4|0
1601506500000|2020-09-30 22:55:00|19032.1|18992.1|19041.8|19001.8|19043|19003|19031.7|18991.7|0
1601506800000|2020-09-30 23:00:00|19041.9|19001.9|19043|19003|19048.4|19008.4|19041.8|19001.8|0
1601507100000|2020-09-30 23:05:00|19042.9|19002.9|19057.6|19017.6|19058.2|19018.2|19035.9|18995.9|0
1601507400000|2020-09-30 23:10:00|19057.7|19017.7|19053.4|19013.4|19058.8|19018.8|19048.8|19008.8|0
1601507700000|2020-09-30 23:15:00|19053.6|19013.6|19053.4|19013.4|19054.7|19014.7|19046.3|19006.3|0
1601508000000|2020-09-30 23:20:00|19053.2|19013.2|19050.5|19010.5|19054.7|19014.7|19046.3|19006.3|0
1601508300000|2020-09-30 23:25:00|19050.3|19010.3|19044.1|19004.1|19053.4|19013.4|19044|19004|0
1601508600000|2020-09-30 23:30:00|19044.6|19004.6|19050.5|19010.5|19050.5|19010.5|19040.4|19000.4|0
1601508900000|2020-09-30 23:35:00|19050.3|19010.3|19053.4|19013.4|19055.9|19015.9|19048.8|19008.8|0
1601509200000|2020-09-30 23:40:00|19053.7|19013.7|19057.6|19017.6|19057.6|19017.6|19053.4|19013.4|0
1601509500000|2020-09-30 23:45:00|19057.5|19017.5|19048.8|19008.8|19057.6|19017.6|19047.5|19007.5|0
1601509800000|2020-09-30 23:50:00|19049|19009|19057.1|19017.1|19057.1|19017.1|19048.8|19008.8|0
1601510100000|2020-09-30 23:55:00|19057|19017|19068.4|19028.4|19069.6|19029.6|19054.1|19014.1|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19043.5|19003.5|19070.8|19030.8|19035.7|18995.7|0
1601510700000|2020-10-01 00:05:00|19043.3|19003.3|19075|19035|19079.6|19039.6|19042.8|19002.8|0
1601511000000|2020-10-01 00:10:00|19075.2|19035.2|19073.7|19033.7|19079.6|19039.6|19072.5|19032.5|0
1601511300000|2020-10-01 00:15:00|19073.6|19033.6|19071|19031|19092.3|19052.3|19070.8|19030.8|0
1601511600000|2020-10-01 00:20:00|19071.1|19031.1|19082.2|19042.2|19082.9|19042.9|19071|19031|0
1601511900000|2020-10-01 00:25:00|19082.3|19042.3|19070.2|19030.2|19093.5|19053.5|19070.2|19030.2|0
1601512200000|2020-10-01 00:30:00|19070.1|19030.1|19070|19030|19076.3|19036.3|19069.9|19029.9|0
1601512500000|2020-10-01 00:35:00|19069.9|19029.9|19069.1|19029.1|19081.2|19041.2|19068.9|19028.9|0
1601512800000|2020-10-01 00:40:00|19069.2|19029.2|19069.6|19029.6|19080.9|19040.9|19069.1|19029.1|0
1601513100000|2020-10-01 00:45:00|19069.5|19029.5|19075.1|19035.1|19081.1|19041.1|19069.1|19029.1|0
1601513400000|2020-10-01 00:50:00|19075.2|19035.2|19086.8|19046.8|19086.9|19046.9|19075.2|19035.2|0
1601513700000|2020-10-01 00:55:00|19086.9|19046.9|19062.7|19022.7|19092.4|19052.4|19057.1|19017.1|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19074.2|19034.2|19080.3|19040.3|19057.4|19017.4|0
1601514300000|2020-10-01 01:05:00|19074.1|19034.1|19086.2|19046.2|19086.2|19046.2|19068.1|19028.1|0
1601514600000|2020-10-01 01:10:00|19086.3|19046.3|19124.7|19084.7|19128.6|19088.6|19086.2|19046.2|0
1601514900000|2020-10-01 01:15:00|19123.1|19083.1|19117.6|19077.6|19134.5|19094.5|19111.6|19071.6|0
1601515200000|2020-10-01 01:20:00|19117.7|19077.7|19116.9|19076.9|19119.5|19079.5|19105.8|19065.8|0
1601515500000|2020-10-01 01:25:00|19116.8|19076.8|19114.4|19074.4|19117.6|19077.6|19105.9|19065.9|0
1601515800000|2020-10-01 01:30:00|19115.4|19075.4|19111.3|19071.3|19134.6|19094.6|19105.5|19065.5|0
1601516100000|2020-10-01 01:35:00|19111.4|19071.4|19133.5|19093.5|19133.6|19093.6|19111.4|19071.4|0
1601516400000|2020-10-01 01:40:00|19133.6|19093.6|19150.3|19110.3|19150.3|19110.3|19127|19087|0
1601516700000|2020-10-01 01:45:00|19150.1|19110.1|19149.6|19109.6|19150.1|19110.1|19138.6|19098.6|0
1601517000000|2020-10-01 01:50:00|19149.5|19109.5|19148.7|19108.7|19149.5|19109.5|19148.4|19108.4|0
1601517300000|2020-10-01 01:55:00|19148.6|19108.6|19154.5|19114.5|19160.4|19120.4|19148.6|19108.6|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19152.2|19112.2|19166.6|19126.6|19149|19109|0
1601517900000|2020-10-01 02:05:00|19151.2|19111.2|19135.4|19095.4|19152.2|19112.2|19130.6|19090.6|0
1601518200000|2020-10-01 02:10:00|19134.7|19094.7|19143.8|19103.8|19143.9|19103.9|19134.4|19094.4|0
1601518500000|2020-10-01 02:15:00|19143.9|19103.9|19137.6|19097.6|19143.9|19103.9|19132.3|19092.3|0
1601518800000|2020-10-01 02:20:00|19137.7|19097.7|19138|19098|19143.6|19103.6|19132.4|19092.4|0
1601519100000|2020-10-01 02:25:00|19138.1|19098.1|19144.3|19104.3|19152.5|19112.5|19138.1|19098.1|0
1601519400000|2020-10-01 02:30:00|19144.4|19104.4|19150.2|19110.2|19153|19113|19138.5|19098.5|0
1601519700000|2020-10-01 02:35:00|19150.1|19110.1|19144.4|19104.4|19156.1|19116.1|19144.1|19104.1|0
1601520000000|2020-10-01 02:40:00|19144.2|19104.2|19150.6|19110.6|19156.2|19116.2|19141.7|19101.7|0
1601520300000|2020-10-01 02:45:00|19150.5|19110.5|19150.3|19110.3|19150.6|19110.6|19144.7|19104.7|0
1601520600000|2020-10-01 02:50:00|19150.4|19110.4|19150.3|19110.3|19150.9|19110.9|19145|19105|0
1601520900000|2020-10-01 02:55:00|19150.4|19110.4|19144.7|19104.7|19150.4|19110.4|19133.7|19093.7|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19139.3|19099.3|19150.2|19110.2|19133.8|19093.8|0
1601521500000|2020-10-01 03:05:00|19140.3|19100.3|19145.3|19105.3|19145.3|19105.3|19139.4|19099.4|0
1601521800000|2020-10-01 03:10:00|19145.2|19105.2|19145|19105|19145.4|19105.4|19139.4|19099.4|0
1601522100000|2020-10-01 03:15:00|19145.2|19105.2|19145|19105|19150.8|19110.8|19145|19105|0
1601522400000|2020-10-01 03:20:00|19145.1|19105.1|19144.7|19104.7|19145.2|19105.2|19142.1|19102.1|0
1601522700000|2020-10-01 03:25:00|19144.8|19104.8|19133.4|19093.4|19144.9|19104.9|19133.2|19093.2|0
1601523000000|2020-10-01 03:30:00|19133.2|19093.2|19127.5|19087.5|19133.5|19093.5|19127.3|19087.3|0
1601523300000|2020-10-01 03:35:00|19127.4|19087.4|19122.2|19082.2|19127.5|19087.5|19121.9|19081.9|0
1601523600000|2020-10-01 03:40:00|19122|19082|19122.2|19082.2|19122.3|19082.3|19122|19082|0
1601523900000|2020-10-01 03:45:00|19122|19082|19121.9|19081.9|19122|19082|19116.4|19076.4|0
1601524200000|2020-10-01 03:50:00|19121.7|19081.7|19121.1|19081.1|19121.8|19081.8|19115.6|19075.6|0
1601524500000|2020-10-01 03:55:00|19119.1|19079.1|19122.3|19082.3|19122.5|19082.5|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.7|19082.7|19122.9|19082.9|19113.9|19073.9|0
1601525100000|2020-10-01 04:05:00|19122.8|19082.8|19128.5|19088.5|19128.8|19088.8|19122.7|19082.7|0
1601525400000|2020-10-01 04:10:00|19128.6|19088.6|19126.3|19086.3|19128.9|19088.9|19123.2|19083.2|0
1601525700000|2020-10-01 04:15:00|19127.3|19087.3|19123.7|19083.7|19129.4|19089.4|19123.5|19083.5|0
1601526000000|2020-10-01 04:20:00|19123.5|19083.5|19131.9|19091.9|19134.5|19094.5|19123.5|19083.5|0
1601526300000|2020-10-01 04:25:00|19132.9|19092.9|19129.4|19089.4|19134.7|19094.7|19128.8|19088.8|0
1601526600000|2020-10-01 04:30:00|19129.6|19089.6|19134.9|19094.9|19135.6|19095.6|19129.6|19089.6|0
1601526900000|2020-10-01 04:35:00|19140.2|19100.2|19140.5|19100.5|19140.5|19100.5|19134.6|19094.6|0
1601527200000|2020-10-01 04:40:00|19140.3|19100.3|19140.6|19100.6|19140.6|19100.6|19134.9|19094.9|0
1601527500000|2020-10-01 04:45:00|19140.5|19100.5|19145.9|19105.9|19151.4|19111.4|19134.9|19094.9|0
1601527800000|2020-10-01 04:50:00|19146|19106|19137.7|19097.7|19146.3|19106.3|19134.9|19094.9|0
1601528100000|2020-10-01 04:55:00|19136.7|19096.7|19122.3|19082.3|19140.5|19100.5|19116.8|19076.8|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19123.1|19083.1|19133.9|19093.9|19116.8|19076.8|0
1601528700000|2020-10-01 05:05:00|19124|19084|19133.9|19093.9|19139.4|19099.4|19124|19084|0
1601529000000|2020-10-01 05:10:00|19133.8|19093.8|19116.5|19076.5|19133.8|19093.8|19111.2|19071.2|0
1601529300000|2020-10-01 05:15:00|19115.5|19075.5|19111.8|19071.8|19116.7|19076.7|19105.8|19065.8|0
1601529600000|2020-10-01 05:20:00|19111.7|19071.7|19106.3|19066.3|19112.1|19072.1|19105.9|19065.9|0
1601529900000|2020-10-01 05:25:00|19106.4|19066.4|19111.1|19071.1|19111.7|19071.7|19105.6|19065.6|0
1601530200000|2020-10-01 05:30:00|19111.2|19071.2|19113.6|19073.6|19116.7|19076.7|19105.5|19065.5|0
1601530500000|2020-10-01 05:35:00|19113.5|19073.5|19122|19082|19122|19082|19104.9|19064.9|0
1601530800000|2020-10-01 05:40:00|19122.1|19082.1|19128|19088|19128.2|19088.2|19116.5|19076.5|0
1601531100000|2020-10-01 05:45:00|19128.1|19088.1|19139.7|19099.7|19139.8|19099.8|19117.3|19077.3|0
1601531400000|2020-10-01 05:50:00|19139.8|19099.8|19149.9|19109.9|19150.1|19110.1|19139.1|19099.1|0
1601531700000|2020-10-01 05:55:00|19150.1|19110.1|19125.7|19085.7|19156.2|19116.2|19120.3|19080.3|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19135|19120|19150|19135|19114.7|19074.7|59
1601532300000|2020-10-01 06:05:00|19130|19115|19135|19120|19135|19120|19110|19095|51
1601532600000|2020-10-01 06:10:00|19140|19125|19140|19125|19145|19130|19130|19115|42
1601532900000|2020-10-01 06:15:00|19135|19120|19125|19110|19140|19125|19125|19110|31
1601533200000|2020-10-01 06:20:00|19135|19120|19140|19125|19150|19135|19135|19120|56
1601533500000|2020-10-01 06:25:00|19145|19130|19155|19140|19155|19140|19145|19130|22
1601533800000|2020-10-01 06:30:00|19160|19145|19150|19135|19165|19150|19150|19135|20
1601534100000|2020-10-01 06:35:00|19155|19140|19180|19165|19190|19175|19155|19140|49
1601534400000|2020-10-01 06:40:00|19175|19160|19185|19170|19195|19180|19170|19155|33
1601534700000|2020-10-01 06:45:00|19190|19175|19185|19170|19195|19180|19180|19165|53
1601535000000|2020-10-01 06:50:00|19180|19165|19195|19180|19195|19180|19170|19155|100
1601535300000|2020-10-01 06:55:00|19200|19185|19205|19190|19205|19190|19185|19170|105
1601535600000|2020-10-01 07:00:00|19190|19175|19225|19210|19230|19215|19150|19135|739
1601535900000|2020-10-01 07:05:00|19230|19215|19225|19210|19235|19220|19195|19180|554
1601536200000|2020-10-01 07:10:00|19230|19215|19215|19200|19235|19220|19200|19185|414
1601536500000|2020-10-01 07:15:00|19220|19205|19240|19225|19270|19255|19215|19200|401
1601536800000|2020-10-01 07:20:00|19245|19230|19265|19250|19280|19265|19225|19210|274
1601537100000|2020-10-01 07:25:00|19270|19255|19255|19240|19270|19255|19250|19235|126
1601537400000|2020-10-01 07:30:00|19250|19235|19200|19185|19250|19235|19190|19175|352
1601537700000|2020-10-01 07:35:00|19195|19180|19195|19180|19215|19200|19175|19160|300
1601538000000|2020-10-01 07:40:00|19197.4|19182.4|19177.4|19162.4|19212.4|19197.4|19177.4|19162.4|169
1601538300000|2020-10-01 07:45:00|19172.4|19157.4|19157.4|19142.4|19187.4|19172.4|19152.4|19137.4|159
1601538600000|2020-10-01 07:50:00|19152.4|19137.4|19122.4|19107.4|19152.4|19137.4|19112.4|19097.4|251
1601538900000|2020-10-01 07:55:00|19117.4|19102.4|19122.4|19107.4|19132.4|19117.4|19097.4|19082.4|241
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19102.4|19087.4|19132.4|19117.4|19092.4|19077.4|248
1601539500000|2020-10-01 08:05:00|19097.4|19082.4|19117.4|19102.4|19127.4|19112.4|19092.4|19077.4|231
1601539800000|2020-10-01 08:10:00|19122.4|19107.4|19137.4|19122.4|19152.4|19137.4|19112.4|19097.4|143
1601540100000|2020-10-01 08:15:00|19142.4|19127.4|19162.4|19147.4|19172.4|19157.4|19137.4|19122.4|152
1601540400000|2020-10-01 08:20:00|19157.4|19142.4|19152.4|19137.4|19157.4|19142.4|19137.4|19122.4|122
1601540700000|2020-10-01 08:25:00|19142.4|19127.4|19117.4|19102.4|19152.4|19137.4|19117.4|19102.4|104
1601541000000|2020-10-01 08:30:00|19132.4|19117.4|19082.4|19067.4|19132.4|19117.4|19077.4|19062.4|234
1601541300000|2020-10-01 08:35:00|19087.4|19072.4|19087.4|19072.4|19097.4|19082.4|19067.4|19052.4|166
1601541600000|2020-10-01 08:40:00|19082.4|19067.4|19062.4|19047.4|19082.4|19067.4|19057.4|19042.4|211
1601541900000|2020-10-01 08:45:00|19067.4|19052.4|19077.4|19062.4|19102.4|19087.4|19067.4|19052.4|112
1601542200000|2020-10-01 08:50:00|19072.4|19057.4|19072.4|19057.4|19077.4|19062.4|19047.4|19032.4|175
1601542500000|2020-10-01 08:55:00|19067.4|19052.4|19057.4|19042.4|19067.4|19052.4|19047.4|19032.4|111
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19087.4|19072.4|19087.4|19072.4|19047.4|19032.4|165
1601543100000|2020-10-01 09:05:00|19082.4|19067.4|19107.4|19092.4|19112.4|19097.4|19082.4|19067.4|130
1601543400000|2020-10-01 09:10:00|19102.4|19087.4|19122.4|19107.4|19122.4|19107.4|19102.4|19087.4|107
1601543700000|2020-10-01 09:15:00|19117.4|19102.4|19147.4|19132.4|19147.4|19132.4|19112.4|19097.4|76
1601544000000|2020-10-01 09:20:00|19152.4|19137.4|19152.4|19137.4|19157.4|19142.4|19142.4|19127.4|136
1601544300000|2020-10-01 09:25:00|19147.4|19132.4|19157.4|19142.4|19167.4|19152.4|19147.4|19132.4|114
1601544600000|2020-10-01 09:30:00|19162.4|19147.4|19142.4|19127.4|19162.4|19147.4|19142.4|19127.4|114
1601544900000|2020-10-01 09:35:00|19137.4|19122.4|19152.4|19137.4|19157.4|19142.4|19132.4|19117.4|55
1601545200000|2020-10-01 09:40:00|19157.4|19142.4|19182.4|19167.4|19182.4|19167.4|19157.4|19142.4|102
1601545500000|2020-10-01 09:45:00|19177.4|19162.4|19182.4|19167.4|19202.4|19187.4|19177.4|19162.4|107
1601545800000|2020-10-01 09:50:00|19177.4|19162.4|19162.4|19147.4|19177.4|19162.4|19162.4|19147.4|55
1601546100000|2020-10-01 09:55:00|19167.4|19152.4|19182.4|19167.4|19192.4|19177.4|19167.4|19152.4|65
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19187.4|19172.4|19187.4|19172.4|19172.4|19157.4|47
1601546700000|2020-10-01 10:05:00|19182.4|19167.4|19177.4|19162.4|19197.4|19182.4|19172.4|19157.4|80
1601547000000|2020-10-01 10:10:00|19182.4|19167.4|19147.4|19132.4|19182.4|19167.4|19147.4|19132.4|57
1601547300000|2020-10-01 10:15:00|19142.4|19127.4|19132.4|19117.4|19142.4|19127.4|19127.4|19112.4|83
1601547600000|2020-10-01 10:20:00|19127.4|19112.4|19132.4|19117.4|19142.4|19127.4|19122.4|19107.4|88
1601547900000|2020-10-01 10:25:00|19137.4|19122.4|19147.4|19132.4|19162.4|19147.4|19137.4|19122.4|66
1601548200000|2020-10-01 10:30:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19132.4|19117.4|83
1601548500000|2020-10-01 10:35:00|19142.4|19127.4|19147.4|19132.4|19147.4|19132.4|19137.4|19122.4|40
1601548800000|2020-10-01 10:40:00|19152.4|19137.4|19147.4|19132.4|19152.4|19137.4|19142.4|19127.4|58
1601549100000|2020-10-01 10:45:00|19152.4|19137.4|19137.4|19122.4|19152.4|19137.4|19137.4|19122.4|44
1601549400000|2020-10-01 10:50:00|19132.4|19117.4|19117.4|19102.4|19142.4|19127.4|19112.4|19097.4|146
1601549700000|2020-10-01 10:55:00|19122.4|19107.4|19112.4|19097.4|19127.4|19112.4|19112.4|19097.4|104
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19112.4|19097.4|19127.4|19112.4|19107.4|19092.4|95
1601550300000|2020-10-01 11:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19107.4|19092.4|77
1601550600000|2020-10-01 11:10:00|19112.4|19097.4|19172.4|19157.4|19177.4|19162.4|19112.4|19097.4|133
1601550900000|2020-10-01 11:15:00|19167.4|19152.4|19167.4|19152.4|19187.4|19172.4|19162.4|19147.4|121
1601551200000|2020-10-01 11:20:00|19162.4|19147.4|19137.4|19122.4|19162.4|19147.4|19132.4|19117.4|44
1601551500000|2020-10-01 11:25:00|19142.4|19127.4|19167.4|19152.4|19167.4|19152.4|19142.4|19127.4|67
1601551800000|2020-10-01 11:30:00|19172.4|19157.4|19177.4|19162.4|19182.4|19167.4|19162.4|19147.4|78
1601552100000|2020-10-01 11:35:00|19172.4|19157.4|19182.4|19167.4|19192.4|19177.4|19172.4|19157.4|50
1601552400000|2020-10-01 11:40:00|19184.2|19169.2|19184.2|19169.2|19189.2|19174.2|19174.2|19159.2|75
1601552700000|2020-10-01 11:45:00|19189.2|19174.2|19184.2|19169.2|19194.2|19179.2|19179.2|19164.2|37
1601553000000|2020-10-01 11:50:00|19179.2|19164.2|19184.2|19169.2|19184.2|19169.2|19169.2|19154.2|64
1601553300000|2020-10-01 11:55:00|19189.2|19174.2|19184.2|19169.2|19199.2|19184.2|19184.2|19169.2|70
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19184.2|19169.2|19189.2|19174.2|19169.2|19154.2|77
1601553900000|2020-10-01 12:05:00|19179.2|19164.2|19159.2|19144.2|19179.2|19164.2|19154.2|19139.2|130
1601554200000|2020-10-01 12:10:00|19164.2|19149.2|19174.2|19159.2|19174.2|19159.2|19164.2|19149.2|32
1601554500000|2020-10-01 12:15:00|19169.2|19154.2|19149.2|19134.2|19169.2|19154.2|19149.2|19134.2|70
1601554800000|2020-10-01 12:20:00|19144.2|19129.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|196
1601555100000|2020-10-01 12:25:00|19129.2|19114.2|19134.2|19119.2|19139.2|19124.2|19129.2|19114.2|42
1601555400000|2020-10-01 12:30:00|19139.2|19124.2|19119.2|19104.2|19144.2|19129.2|19119.2|19104.2|71
1601555700000|2020-10-01 12:35:00|19114.2|19099.2|19124.2|19109.2|19134.2|19119.2|19114.2|19099.2|83
1601556000000|2020-10-01 12:40:00|19129.2|19114.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|53
1601556300000|2020-10-01 12:45:00|19129.2|19114.2|19129.2|19114.2|19129.2|19114.2|19119.2|19104.2|32
1601556600000|2020-10-01 12:50:00|19124.2|19109.2|19114.2|19099.2|19129.2|19114.2|19114.2|19099.2|28
1601556900000|2020-10-01 12:55:00|19119.2|19104.2|19099.2|19084.2|19124.2|19109.2|19099.2|19084.2|134
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19119.2|19104.2|19119.2|19104.2|19099.2|19084.2|124
1601557500000|2020-10-01 13:05:00|19099.2|19084.2|19069.2|19054.2|19109.2|19094.2|19054.2|19039.2|625
1601557800000|2020-10-01 13:10:00|19064.2|19049.2|19054.2|19039.2|19074.2|19059.2|19054.2|19039.2|273
1601558100000|2020-10-01 13:15:00|19059.2|19044.2|19059.2|19044.2|19084.2|19069.2|19059.2|19044.2|157
1601558400000|2020-10-01 13:20:00|19064.2|19049.2|19074.2|19059.2|19079.2|19064.2|19064.2|19049.2|98
1601558700000|2020-10-01 13:25:00|19069.2|19054.2|19104.2|19089.2|19109.2|19094.2|19069.2|19054.2|82
1601559000000|2020-10-01 13:30:00|19099.2|19084.2|19114.2|19099.2|19124.2|19109.2|19094.2|19079.2|256
1601559300000|2020-10-01 13:35:00|19119.2|19104.2|19084.2|19069.2|19119.2|19104.2|19084.2|19069.2|175
1601559600000|2020-10-01 13:40:00|19089.2|19074.2|19089.2|19074.2|19114.2|19099.2|19069.2|19054.2|167
1601559900000|2020-10-01 13:45:00|19079.2|19064.2|19084.2|19069.2|19084.2|19069.2|19054.2|19039.2|191
1601560200000|2020-10-01 13:50:00|19089.2|19074.2|19049.2|19034.2|19089.2|19074.2|19049.2|19034.2|113
1601560500000|2020-10-01 13:55:00|19054.2|19039.2|19049.2|19034.2|19064.2|19049.2|19049.2|19034.2|107
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19004.2|18989.2|19059.2|19044.2|19004.2|18989.2|514
1601561100000|2020-10-01 14:05:00|18999.2|18984.2|18974.2|18959.2|19004.2|18989.2|18974.2|18959.2|262
1601561400000|2020-10-01 14:10:00|18977.2|18962.2|19002.2|18987.2|19007.2|18992.2|18977.2|18962.2|125
1601561700000|2020-10-01 14:15:00|19007.2|18992.2|19012.2|18997.2|19017.2|19002.2|18987.2|18972.2|179
1601562000000|2020-10-01 14:20:00|19007.2|18992.2|19032.2|19017.2|19042.2|19027.2|19007.2|18992.2|150
1601562300000|2020-10-01 14:25:00|19027.2|19012.2|19042.2|19027.2|19042.2|19027.2|19007.2|18992.2|135
1601562600000|2020-10-01 14:30:00|19037.2|19022.2|19077.2|19062.2|19082.2|19067.2|19022.2|19007.2|177
1601562900000|2020-10-01 14:35:00|19072.2|19057.2|19087.2|19072.2|19097.2|19082.2|19067.2|19052.2|192
1601563200000|2020-10-01 14:40:00|19092.2|19077.2|19092.2|19077.2|19117.2|19102.2|19087.2|19072.2|106
1601563500000|2020-10-01 14:45:00|19097.2|19082.2|19082.2|19067.2|19102.2|19087.2|19077.2|19062.2|119
1601563800000|2020-10-01 14:50:00|19077.2|19062.2|19087.2|19072.2|19087.2|19072.2|19072.2|19057.2|104
1601564100000|2020-10-01 14:55:00|19082.2|19067.2|19052.2|19037.2|19082.2|19067.2|19032.2|19017.2|231
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19067.2|19092.2|19077.2|19032.2|19017.2|123
1601564700000|2020-10-01 15:05:00|19087.2|19072.2|19062.2|19047.2|19092.2|19077.2|19062.2|19047.2|136
1601565000000|2020-10-01 15:10:00|19057.2|19042.2|19082.2|19067.2|19082.2|19067.2|19047.2|19032.2|153
1601565300000|2020-10-01 15:15:00|19087.2|19072.2|19077.2|19062.2|19097.2|19082.2|19067.2|19052.2|168
1601565600000|2020-10-01 15:20:00|19082.2|19067.2|19077.2|19062.2|19092.2|19077.2|19067.2|19052.2|243
1601565900000|2020-10-01 15:25:00|19082.2|19067.2|19072.2|19057.2|19092.2|19077.2|19062.2|19047.2|353
1601566200000|2020-10-01 15:30:00|19077.2|19062.2|19072.2|19057.2|19077.2|19062.2|19052.2|19037.2|303
1601566500000|2020-10-01 15:35:00|19082.2|19067.2|19077.2|19062.2|19087.2|19072.2|19067.2|19052.2|259
1601566800000|2020-10-01 15:40:00|19072.2|19057.2|19072.2|19057.2|19077.2|19062.2|19057.2|19042.2|79
1601567100000|2020-10-01 15:45:00|19077.2|19062.2|19052.2|19037.2|19082.2|19067.2|19052.2|19037.2|35
1601567400000|2020-10-01 15:50:00|19057.2|19032.2|19072.2|19047.2|19077.2|19057.2|19057.2|19032.2|108
1601567700000|2020-10-01 15:55:00|19067.2|19052.2|19082.2|19062.2|19082.2|19062.2|19067.2|19052.2|20
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19057.2|19037.2|19082.2|19062.2|19052.2|19032.2|101
1601568300000|2020-10-01 16:05:00|19062.2|19032.2|19062.2|19042.2|19067.2|19047.2|19057.2|19032.2|23
1601568600000|2020-10-01 16:10:00|19057.2|19037.2|19062.2|19042.2|19067.2|19042.2|19057.2|19037.2|19
1601568900000|2020-10-01 16:15:00|19057.2|19037.2|19047.2|19022.2|19067.2|19042.2|19027.2|19002.2|112
1601569200000|2020-10-01 16:20:00|19052.2|19027.2|19062.2|19037.2|19067.2|19042.2|19047.2|19022.2|18
1601569500000|2020-10-01 16:25:00|19067.2|19042.2|19072.2|19052.2|19072.2|19052.2|19062.2|19037.2|33
1601569800000|2020-10-01 16:30:00|19067.2|19047.2|19077.2|19052.2|19082.2|19062.2|19067.2|19047.2|17
1601570100000|2020-10-01 16:35:00|19072.2|19047.2|19072.2|19047.2|19077.2|19052.2|19067.2|19042.2|5
1601570400000|2020-10-01 16:40:00|19077.2|19052.2|19077.2|19057.2|19082.2|19057.2|19072.2|19047.2|4
1601570700000|2020-10-01 16:45:00|19082.2|19052.2|19077.2|19052.2|19082.2|19062.2|19077.2|19052.2|8
1601571000000|2020-10-01 16:50:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19052.2|3
1601571300000|2020-10-01 16:55:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|4
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|1
1601571900000|2020-10-01 17:05:00|19082.2|19057.2|19092.2|19067.2|19097.2|19072.2|19082.2|19052.2|11
1601572200000|2020-10-01 17:10:00|19087.2|19062.2|19077.2|19057.2|19092.2|19062.2|19077.2|19057.2|3
1601572500000|2020-10-01 17:15:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19047.2|0
1601572800000|2020-10-01 17:20:00|19082.2|19057.2|19092.2|19072.2|19092.2|19072.2|19077.2|19052.2|15
1601573100000|2020-10-01 17:25:00|19087.2|19067.2|19077.2|19057.2|19092.2|19067.2|19072.2|19052.2|31
1601573400000|2020-10-01 17:30:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19052.2|8
1601573700000|2020-10-01 17:35:00|19082.2|19057.2|19082.2|19062.2|19087.2|19067.2|19082.2|19057.2|1
1601574000000|2020-10-01 17:40:00|19087.2|19057.2|19082.2|19057.2|19087.2|19062.2|19077.2|19057.2|2
1601574300000|2020-10-01 17:45:00|19087.2|19062.2|19072.2|19047.2|19087.2|19062.2|19067.2|19047.2|0
1601574600000|2020-10-01 17:50:00|19067.2|19042.2|19077.2|19052.2|19077.2|19057.2|19067.2|19042.2|1
1601574900000|2020-10-01 17:55:00|19072.2|19047.2|19047.2|19022.2|19072.2|19047.2|19037.2|19012.2|24
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19042.2|19017.2|19072.2|19047.2|19022.2|19002.2|26
1601575500000|2020-10-01 18:05:00|19037.2|19022.2|19022.2|18997.2|19047.2|19022.2|19012.2|18992.2|24
1601575800000|2020-10-01 18:10:00|19027.2|19002.2|19022.2|18997.2|19027.2|19007.2|19012.2|18987.2|4
1601576100000|2020-10-01 18:15:00|19017.2|18992.2|19032.2|19007.2|19032.2|19007.2|19012.2|18987.2|10
1601576400000|2020-10-01 18:20:00|19027.2|19012.2|19037.2|19012.2|19037.2|19017.2|19022.2|19002.2|6
1601576700000|2020-10-01 18:25:00|19032.2|19017.2|19062.2|19047.2|19067.2|19047.2|19032.2|19017.2|3
1601577000000|2020-10-01 18:30:00|19067.2|19052.2|19067.2|19052.2|19072.2|19057.2|19067.2|19052.2|4
1601577300000|2020-10-01 18:35:00|19062.2|19047.2|19067.2|19052.2|19072.2|19057.2|19062.2|19047.2|9
1601577600000|2020-10-01 18:40:00|19062.2|19047.2|19072.2|19057.2|19072.2|19057.2|19062.2|19047.2|4
1601577900000|2020-10-01 18:45:00|19067.2|19052.2|19062.2|19047.2|19067.2|19052.2|19062.2|19047.2|8
1601578200000|2020-10-01 18:50:00|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|2
1601578500000|2020-10-01 18:55:00|19067.2|19052.2|19072.2|19057.2|19072.2|19057.2|19067.2|19052.2|5
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19082.2|19067.2|19087.2|19072.2|19077.2|19062.2|4
1601579100000|2020-10-01 19:05:00|||||||||1
1601579400000|2020-10-01 19:10:00|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|4
1601579700000|2020-10-01 19:15:00|19067.2|19052.2|19057.2|19042.2|19067.2|19052.2|19057.2|19042.2|4
1601580000000|2020-10-01 19:20:00|19052.2|19037.2|19042.2|19027.2|19052.2|19037.2|19042.2|19027.2|12
1601580300000|2020-10-01 19:25:00|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|3
1601580600000|2020-10-01 19:30:00|19047.2|19032.2|19052.2|19037.2|19052.2|19037.2|19042.2|19027.2|29
1601580900000|2020-10-01 19:35:00|19047.2|19032.2|19052.2|19037.2|19062.2|19047.2|19042.2|19027.2|10
1601581200000|2020-10-01 19:40:00|19062.2|19047.2|19042.2|19027.2|19062.2|19047.2|19042.2|19027.2|6
1601581500000|2020-10-01 19:45:00|19047.2|19032.2|19057.2|19042.2|19057.2|19042.2|19047.2|19032.2|12
1601581800000|2020-10-01 19:50:00|19062.2|19047.2|19082.2|19067.2|19087.2|19072.2|19062.2|19047.2|30
1601582100000|2020-10-01 19:55:00|19087.2|19072.2|19107.2|19092.2|19107.2|19092.2|19087.2|19072.2|32
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19085.5|19045.5|19105.2|19065.2|19077.1|19037.1|0
1601582700000|2020-10-01 20:05:00|19085.7|19045.7|19112.3|19072.3|19115.2|19075.2|19085.5|19045.5|0
1601583000000|2020-10-01 20:10:00|19112.8|19072.8|19075|19035|19116.5|19076.5|19072.3|19032.3|0
1601583300000|2020-10-01 20:15:00|19076.5|19036.5|19077.5|19037.5|19078|19038|19073|19033|0
1601583600000|2020-10-01 20:20:00|19078|19038|19079.5|19039.5|19080|19040|19076.5|19036.5|0
1601583900000|2020-10-01 20:25:00|19080|19040|19080.5|19040.5|19081|19041|19078|19038|0
1601584200000|2020-10-01 20:30:00|19082.1|19042.1|19077.7|19037.7|19084.9|19044.9|19069.4|19029.4|0
1601584500000|2020-10-01 20:35:00|19078|19038|19093.6|19053.6|19094.8|19054.8|19077.7|19037.7|0
1601584800000|2020-10-01 20:40:00|19093.8|19053.8|19084|19044|19097.8|19057.8|19082.3|19042.3|0
1601585100000|2020-10-01 20:45:00|19083.5|19043.5|19084|19044|19088.2|19048.2|19081.1|19041.1|0
1601585400000|2020-10-01 20:50:00|19083.8|19043.8|19082.3|19042.3|19086.5|19046.5|19082.3|19042.3|0
1601585700000|2020-10-01 20:55:00|19082.1|19042.1|19079.3|19039.3|19084|19044|19075.2|19035.2|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19082.3|19042.3|19082.3|19042.3|19078.3|19038.3|0
1601586300000|2020-10-01 21:05:00|19080.5|19040.5|19081.5|19041.5|19082|19042|19080.5|19040.5|0
1601586600000|2020-10-01 21:10:00|19082.5|19042.5|19081.5|19041.5|19082.5|19042.5|19081|19041|0
1601586900000|2020-10-01 21:15:00|19081|19041|19081.5|19041.5|19082|19042|19081|19041|0
1601587200000|2020-10-01 21:20:00|19082|19042|19082|19042|19082.5|19042.5|19081.5|19041.5|0
1601587500000|2020-10-01 21:25:00|19081.5|19041.5|19084.3|19044.3|19086.7|19046.7|19081.5|19041.5|0
1601587800000|2020-10-01 21:30:00|19083.8|19043.8|19083.3|19043.3|19083.8|19043.8|19082.8|19042.8|0
1601588100000|2020-10-01 21:35:00|19083.8|19043.8|19083.3|19043.3|19084.3|19044.3|19083.3|19043.3|0
1601588400000|2020-10-01 21:40:00|19083.8|19043.8|19083.8|19043.8|19084.3|19044.3|19082.8|19042.8|0
1601588700000|2020-10-01 21:45:00|19083.3|19043.3|19081.5|19041.5|19083.8|19043.8|19081.5|19041.5|0
1601589000000|2020-10-01 21:50:00|19082|19042|19080|19040|19082|19042|19079.5|19039.5|0
1601589300000|2020-10-01 21:55:00|19080.5|19040.5|19081|19041|19081|19041|19079|19039|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19076.9|19036.9|19086.4|19046.4|19069.8|19029.8|0
1601589900000|2020-10-01 22:05:00|19077|19037|19061.4|19021.4|19078.6|19038.6|19057.8|19017.8|0
1601590200000|2020-10-01 22:10:00|19061.5|19021.5|19076.3|19036.3|19079.2|19039.2|19061.5|19021.5|0
1601590500000|2020-10-01 22:15:00|19076.2|19036.2|19108.5|19068.5|19108.5|19068.5|19075.7|19035.7|0
1601590800000|2020-10-01 22:20:00|19108|19068|19112.2|19072.2|19116.8|19076.8|19101.3|19061.3|0
1601591100000|2020-10-01 22:25:00|19112.7|19072.7|19089.8|19049.8|19124.9|19084.9|19082.6|19042.6|0
1601591400000|2020-10-01 22:30:00|19089.9|19049.9|19100.5|19060.5|19100.5|19060.5|19065.9|19025.9|0
1601591700000|2020-10-01 22:35:00|19100.1|19060.1|19120.7|19080.7|19133.3|19093.3|19096.9|19056.9|0
1601592000000|2020-10-01 22:40:00|19121|19081|19117.8|19077.8|19122|19082|19115.3|19075.3|0
1601592300000|2020-10-01 22:45:00|19117.9|19077.9|19118.4|19078.4|19124.3|19084.3|19110|19070|0
1601592600000|2020-10-01 22:50:00|19118.5|19078.5|19117.8|19077.8|19123.7|19083.7|19115.3|19075.3|0
1601592900000|2020-10-01 22:55:00|19117.9|19077.9|19120.7|19080.7|19120.7|19080.7|19112.4|19072.4|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19116.8|19076.8|19123.1|19083.1|19112.6|19072.6|0
1601593500000|2020-10-01 23:05:00|19116.7|19076.7|19116.8|19076.8|19116.8|19076.8|19114.4|19074.4|0
1601593800000|2020-10-01 23:10:00|19117.3|19077.3|19105.5|19065.5|19122.7|19082.7|19093|19053|0
1601594100000|2020-10-01 23:15:00|19105.3|19065.3|19104.3|19064.3|19107.2|19067.2|19100.1|19060.1|0
1601594400000|2020-10-01 23:20:00|19104.5|19064.5|19097.2|19057.2|19105.5|19065.5|19093.6|19053.6|0
1601594700000|2020-10-01 23:25:00|19097.4|19057.4|19098.9|19058.9|19101.3|19061.3|19093.6|19053.6|0
1601595000000|2020-10-01 23:30:00|19099.6|19059.6|19099.6|19059.6|19108.5|19068.5|19090|19050|0
1601595300000|2020-10-01 23:35:00|19100.1|19060.1|19100.1|19060.1|19104.3|19064.3|19098.9|19058.9|0
1601595600000|2020-10-01 23:40:00|19100.3|19060.3|19093|19053|19101.3|19061.3|19092.4|19052.4|0
1601595900000|2020-10-01 23:45:00|19092.7|19052.7|19085.8|19045.8|19095.9|19055.9|19083.4|19043.4|0
1601596200000|2020-10-01 23:50:00|19085.6|19045.6|19087.7|19047.7|19095.9|19055.9|19083.4|19043.4|0
1601596500000|2020-10-01 23:55:00|19088.2|19048.2|19094.7|19054.7|19094.7|19054.7|19083.4|19043.4|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19043.5|19003.5|19070.8|19030.8|19035.7|18995.7|0
1601510700000|2020-10-01 00:05:00|19043.3|19003.3|19075|19035|19079.6|19039.6|19042.8|19002.8|0
1601511000000|2020-10-01 00:10:00|19075.2|19035.2|19073.7|19033.7|19079.6|19039.6|19072.5|19032.5|0
1601511300000|2020-10-01 00:15:00|19073.6|19033.6|19071|19031|19092.3|19052.3|19070.8|19030.8|0
1601511600000|2020-10-01 00:20:00|19071.1|19031.1|19082.2|19042.2|19082.9|19042.9|19071|19031|0
1601511900000|2020-10-01 00:25:00|19082.3|19042.3|19070.2|19030.2|19093.5|19053.5|19070.2|19030.2|0
1601512200000|2020-10-01 00:30:00|19070.1|19030.1|19070|19030|19076.3|19036.3|19069.9|19029.9|0
1601512500000|2020-10-01 00:35:00|19069.9|19029.9|19069.1|19029.1|19081.2|19041.2|19068.9|19028.9|0
1601512800000|2020-10-01 00:40:00|19069.2|19029.2|19069.6|19029.6|19080.9|19040.9|19069.1|19029.1|0
1601513100000|2020-10-01 00:45:00|19069.5|19029.5|19075.1|19035.1|19081.1|19041.1|19069.1|19029.1|0
1601513400000|2020-10-01 00:50:00|19075.2|19035.2|19086.8|19046.8|19086.9|19046.9|19075.2|19035.2|0
1601513700000|2020-10-01 00:55:00|19086.9|19046.9|19062.7|19022.7|19092.4|19052.4|19057.1|19017.1|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19074.2|19034.2|19080.3|19040.3|19057.4|19017.4|0
1601514300000|2020-10-01 01:05:00|19074.1|19034.1|19086.2|19046.2|19086.2|19046.2|19068.1|19028.1|0
1601514600000|2020-10-01 01:10:00|19086.3|19046.3|19124.7|19084.7|19128.6|19088.6|19086.2|19046.2|0
1601514900000|2020-10-01 01:15:00|19123.1|19083.1|19117.6|19077.6|19134.5|19094.5|19111.6|19071.6|0
1601515200000|2020-10-01 01:20:00|19117.7|19077.7|19116.9|19076.9|19119.5|19079.5|19105.8|19065.8|0
1601515500000|2020-10-01 01:25:00|19116.8|19076.8|19114.4|19074.4|19117.6|19077.6|19105.9|19065.9|0
1601515800000|2020-10-01 01:30:00|19115.4|19075.4|19111.3|19071.3|19134.6|19094.6|19105.5|19065.5|0
1601516100000|2020-10-01 01:35:00|19111.4|19071.4|19133.5|19093.5|19133.6|19093.6|19111.4|19071.4|0
1601516400000|2020-10-01 01:40:00|19133.6|19093.6|19150.3|19110.3|19150.3|19110.3|19127|19087|0
1601516700000|2020-10-01 01:45:00|19150.1|19110.1|19149.6|19109.6|19150.1|19110.1|19138.6|19098.6|0
1601517000000|2020-10-01 01:50:00|19149.5|19109.5|19148.7|19108.7|19149.5|19109.5|19148.4|19108.4|0
1601517300000|2020-10-01 01:55:00|19148.6|19108.6|19154.5|19114.5|19160.4|19120.4|19148.6|19108.6|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19152.2|19112.2|19166.6|19126.6|19149|19109|0
1601517900000|2020-10-01 02:05:00|19151.2|19111.2|19135.4|19095.4|19152.2|19112.2|19130.6|19090.6|0
1601518200000|2020-10-01 02:10:00|19134.7|19094.7|19143.8|19103.8|19143.9|19103.9|19134.4|19094.4|0
1601518500000|2020-10-01 02:15:00|19143.9|19103.9|19137.6|19097.6|19143.9|19103.9|19132.3|19092.3|0
1601518800000|2020-10-01 02:20:00|19137.7|19097.7|19138|19098|19143.6|19103.6|19132.4|19092.4|0
1601519100000|2020-10-01 02:25:00|19138.1|19098.1|19144.3|19104.3|19152.5|19112.5|19138.1|19098.1|0
1601519400000|2020-10-01 02:30:00|19144.4|19104.4|19150.2|19110.2|19153|19113|19138.5|19098.5|0
1601519700000|2020-10-01 02:35:00|19150.1|19110.1|19144.4|19104.4|19156.1|19116.1|19144.1|19104.1|0
1601520000000|2020-10-01 02:40:00|19144.2|19104.2|19150.6|19110.6|19156.2|19116.2|19141.7|19101.7|0
1601520300000|2020-10-01 02:45:00|19150.5|19110.5|19150.3|19110.3|19150.6|19110.6|19144.7|19104.7|0
1601520600000|2020-10-01 02:50:00|19150.4|19110.4|19150.3|19110.3|19150.9|19110.9|19145|19105|0
1601520900000|2020-10-01 02:55:00|19150.4|19110.4|19144.7|19104.7|19150.4|19110.4|19133.7|19093.7|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19139.3|19099.3|19150.2|19110.2|19133.8|19093.8|0
1601521500000|2020-10-01 03:05:00|19140.3|19100.3|19145.3|19105.3|19145.3|19105.3|19139.4|19099.4|0
1601521800000|2020-10-01 03:10:00|19145.2|19105.2|19145|19105|19145.4|19105.4|19139.4|19099.4|0
1601522100000|2020-10-01 03:15:00|19145.2|19105.2|19145|19105|19150.8|19110.8|19145|19105|0
1601522400000|2020-10-01 03:20:00|19145.1|19105.1|19144.7|19104.7|19145.2|19105.2|19142.1|19102.1|0
1601522700000|2020-10-01 03:25:00|19144.8|19104.8|19133.4|19093.4|19144.9|19104.9|19133.2|19093.2|0
1601523000000|2020-10-01 03:30:00|19133.2|19093.2|19127.5|19087.5|19133.5|19093.5|19127.3|19087.3|0
1601523300000|2020-10-01 03:35:00|19127.4|19087.4|19122.2|19082.2|19127.5|19087.5|19121.9|19081.9|0
1601523600000|2020-10-01 03:40:00|19122|19082|19122.2|19082.2|19122.3|19082.3|19122|19082|0
1601523900000|2020-10-01 03:45:00|19122|19082|19121.9|19081.9|19122|19082|19116.4|19076.4|0
1601524200000|2020-10-01 03:50:00|19121.7|19081.7|19121.1|19081.1|19121.8|19081.8|19115.6|19075.6|0
1601524500000|2020-10-01 03:55:00|19119.1|19079.1|19122.3|19082.3|19122.5|19082.5|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.7|19082.7|19122.9|19082.9|19113.9|19073.9|0
1601525100000|2020-10-01 04:05:00|19122.8|19082.8|19128.5|19088.5|19128.8|19088.8|19122.7|19082.7|0
1601525400000|2020-10-01 04:10:00|19128.6|19088.6|19126.3|19086.3|19128.9|19088.9|19123.2|19083.2|0
1601525700000|2020-10-01 04:15:00|19127.3|19087.3|19123.7|19083.7|19129.4|19089.4|19123.5|19083.5|0
1601526000000|2020-10-01 04:20:00|19123.5|19083.5|19131.9|19091.9|19134.5|19094.5|19123.5|19083.5|0
1601526300000|2020-10-01 04:25:00|19132.9|19092.9|19129.4|19089.4|19134.7|19094.7|19128.8|19088.8|0
1601526600000|2020-10-01 04:30:00|19129.6|19089.6|19134.9|19094.9|19135.6|19095.6|19129.6|19089.6|0
1601526900000|2020-10-01 04:35:00|19140.2|19100.2|19140.5|19100.5|19140.5|19100.5|19134.6|19094.6|0
1601527200000|2020-10-01 04:40:00|19140.3|19100.3|19140.6|19100.6|19140.6|19100.6|19134.9|19094.9|0
1601527500000|2020-10-01 04:45:00|19140.5|19100.5|19145.9|19105.9|19151.4|19111.4|19134.9|19094.9|0
1601527800000|2020-10-01 04:50:00|19146|19106|19137.7|19097.7|19146.3|19106.3|19134.9|19094.9|0
1601528100000|2020-10-01 04:55:00|19136.7|19096.7|19122.3|19082.3|19140.5|19100.5|19116.8|19076.8|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19123.1|19083.1|19133.9|19093.9|19116.8|19076.8|0
1601528700000|2020-10-01 05:05:00|19124|19084|19133.9|19093.9|19139.4|19099.4|19124|19084|0
1601529000000|2020-10-01 05:10:00|19133.8|19093.8|19116.5|19076.5|19133.8|19093.8|19111.2|19071.2|0
1601529300000|2020-10-01 05:15:00|19115.5|19075.5|19111.8|19071.8|19116.7|19076.7|19105.8|19065.8|0
1601529600000|2020-10-01 05:20:00|19111.7|19071.7|19106.3|19066.3|19112.1|19072.1|19105.9|19065.9|0
1601529900000|2020-10-01 05:25:00|19106.4|19066.4|19111.1|19071.1|19111.7|19071.7|19105.6|19065.6|0
1601530200000|2020-10-01 05:30:00|19111.2|19071.2|19113.6|19073.6|19116.7|19076.7|19105.5|19065.5|0
1601530500000|2020-10-01 05:35:00|19113.5|19073.5|19122|19082|19122|19082|19104.9|19064.9|0
1601530800000|2020-10-01 05:40:00|19122.1|19082.1|19128|19088|19128.2|19088.2|19116.5|19076.5|0
1601531100000|2020-10-01 05:45:00|19128.1|19088.1|19139.7|19099.7|19139.8|19099.8|19117.3|19077.3|0
1601531400000|2020-10-01 05:50:00|19139.8|19099.8|19149.9|19109.9|19150.1|19110.1|19139.1|19099.1|0
1601531700000|2020-10-01 05:55:00|19150.1|19110.1|19125.7|19085.7|19156.2|19116.2|19120.3|19080.3|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19135|19120|19150|19135|19114.7|19074.7|59
1601532300000|2020-10-01 06:05:00|19130|19115|19135|19120|19135|19120|19110|19095|51
1601532600000|2020-10-01 06:10:00|19140|19125|19140|19125|19145|19130|19130|19115|42
1601532900000|2020-10-01 06:15:00|19135|19120|19125|19110|19140|19125|19125|19110|31
1601533200000|2020-10-01 06:20:00|19135|19120|19140|19125|19150|19135|19135|19120|56
1601533500000|2020-10-01 06:25:00|19145|19130|19155|19140|19155|19140|19145|19130|22
1601533800000|2020-10-01 06:30:00|19160|19145|19150|19135|19165|19150|19150|19135|20
1601534100000|2020-10-01 06:35:00|19155|19140|19180|19165|19190|19175|19155|19140|49
1601534400000|2020-10-01 06:40:00|19175|19160|19185|19170|19195|19180|19170|19155|33
1601534700000|2020-10-01 06:45:00|19190|19175|19185|19170|19195|19180|19180|19165|53
1601535000000|2020-10-01 06:50:00|19180|19165|19195|19180|19195|19180|19170|19155|100
1601535300000|2020-10-01 06:55:00|19200|19185|19205|19190|19205|19190|19185|19170|105
1601535600000|2020-10-01 07:00:00|19190|19175|19225|19210|19230|19215|19150|19135|739
1601535900000|2020-10-01 07:05:00|19230|19215|19225|19210|19235|19220|19195|19180|554
1601536200000|2020-10-01 07:10:00|19230|19215|19215|19200|19235|19220|19200|19185|414
1601536500000|2020-10-01 07:15:00|19220|19205|19240|19225|19270|19255|19215|19200|401
1601536800000|2020-10-01 07:20:00|19245|19230|19265|19250|19280|19265|19225|19210|274
1601537100000|2020-10-01 07:25:00|19270|19255|19255|19240|19270|19255|19250|19235|126
1601537400000|2020-10-01 07:30:00|19250|19235|19200|19185|19250|19235|19190|19175|352
1601537700000|2020-10-01 07:35:00|19195|19180|19195|19180|19215|19200|19175|19160|300
1601538000000|2020-10-01 07:40:00|19197.4|19182.4|19177.4|19162.4|19212.4|19197.4|19177.4|19162.4|169
1601538300000|2020-10-01 07:45:00|19172.4|19157.4|19157.4|19142.4|19187.4|19172.4|19152.4|19137.4|159
1601538600000|2020-10-01 07:50:00|19152.4|19137.4|19122.4|19107.4|19152.4|19137.4|19112.4|19097.4|251
1601538900000|2020-10-01 07:55:00|19117.4|19102.4|19122.4|19107.4|19132.4|19117.4|19097.4|19082.4|241
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19102.4|19087.4|19132.4|19117.4|19092.4|19077.4|248
1601539500000|2020-10-01 08:05:00|19097.4|19082.4|19117.4|19102.4|19127.4|19112.4|19092.4|19077.4|231
1601539800000|2020-10-01 08:10:00|19122.4|19107.4|19137.4|19122.4|19152.4|19137.4|19112.4|19097.4|143
1601540100000|2020-10-01 08:15:00|19142.4|19127.4|19162.4|19147.4|19172.4|19157.4|19137.4|19122.4|152
1601540400000|2020-10-01 08:20:00|19157.4|19142.4|19152.4|19137.4|19157.4|19142.4|19137.4|19122.4|122
1601540700000|2020-10-01 08:25:00|19142.4|19127.4|19117.4|19102.4|19152.4|19137.4|19117.4|19102.4|104
1601541000000|2020-10-01 08:30:00|19132.4|19117.4|19082.4|19067.4|19132.4|19117.4|19077.4|19062.4|234
1601541300000|2020-10-01 08:35:00|19087.4|19072.4|19087.4|19072.4|19097.4|19082.4|19067.4|19052.4|166
1601541600000|2020-10-01 08:40:00|19082.4|19067.4|19062.4|19047.4|19082.4|19067.4|19057.4|19042.4|211
1601541900000|2020-10-01 08:45:00|19067.4|19052.4|19077.4|19062.4|19102.4|19087.4|19067.4|19052.4|112
1601542200000|2020-10-01 08:50:00|19072.4|19057.4|19072.4|19057.4|19077.4|19062.4|19047.4|19032.4|175
1601542500000|2020-10-01 08:55:00|19067.4|19052.4|19057.4|19042.4|19067.4|19052.4|19047.4|19032.4|111
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19087.4|19072.4|19087.4|19072.4|19047.4|19032.4|165
1601543100000|2020-10-01 09:05:00|19082.4|19067.4|19107.4|19092.4|19112.4|19097.4|19082.4|19067.4|130
1601543400000|2020-10-01 09:10:00|19102.4|19087.4|19122.4|19107.4|19122.4|19107.4|19102.4|19087.4|107
1601543700000|2020-10-01 09:15:00|19117.4|19102.4|19147.4|19132.4|19147.4|19132.4|19112.4|19097.4|76
1601544000000|2020-10-01 09:20:00|19152.4|19137.4|19152.4|19137.4|19157.4|19142.4|19142.4|19127.4|136
1601544300000|2020-10-01 09:25:00|19147.4|19132.4|19157.4|19142.4|19167.4|19152.4|19147.4|19132.4|114
1601544600000|2020-10-01 09:30:00|19162.4|19147.4|19142.4|19127.4|19162.4|19147.4|19142.4|19127.4|114
1601544900000|2020-10-01 09:35:00|19137.4|19122.4|19152.4|19137.4|19157.4|19142.4|19132.4|19117.4|55
1601545200000|2020-10-01 09:40:00|19157.4|19142.4|19182.4|19167.4|19182.4|19167.4|19157.4|19142.4|102
1601545500000|2020-10-01 09:45:00|19177.4|19162.4|19182.4|19167.4|19202.4|19187.4|19177.4|19162.4|107
1601545800000|2020-10-01 09:50:00|19177.4|19162.4|19162.4|19147.4|19177.4|19162.4|19162.4|19147.4|55
1601546100000|2020-10-01 09:55:00|19167.4|19152.4|19182.4|19167.4|19192.4|19177.4|19167.4|19152.4|65
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19187.4|19172.4|19187.4|19172.4|19172.4|19157.4|47
1601546700000|2020-10-01 10:05:00|19182.4|19167.4|19177.4|19162.4|19197.4|19182.4|19172.4|19157.4|80
1601547000000|2020-10-01 10:10:00|19182.4|19167.4|19147.4|19132.4|19182.4|19167.4|19147.4|19132.4|57
1601547300000|2020-10-01 10:15:00|19142.4|19127.4|19132.4|19117.4|19142.4|19127.4|19127.4|19112.4|83
1601547600000|2020-10-01 10:20:00|19127.4|19112.4|19132.4|19117.4|19142.4|19127.4|19122.4|19107.4|88
1601547900000|2020-10-01 10:25:00|19137.4|19122.4|19147.4|19132.4|19162.4|19147.4|19137.4|19122.4|66
1601548200000|2020-10-01 10:30:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19132.4|19117.4|83
1601548500000|2020-10-01 10:35:00|19142.4|19127.4|19147.4|19132.4|19147.4|19132.4|19137.4|19122.4|40
1601548800000|2020-10-01 10:40:00|19152.4|19137.4|19147.4|19132.4|19152.4|19137.4|19142.4|19127.4|58
1601549100000|2020-10-01 10:45:00|19152.4|19137.4|19137.4|19122.4|19152.4|19137.4|19137.4|19122.4|44
1601549400000|2020-10-01 10:50:00|19132.4|19117.4|19117.4|19102.4|19142.4|19127.4|19112.4|19097.4|146
1601549700000|2020-10-01 10:55:00|19122.4|19107.4|19112.4|19097.4|19127.4|19112.4|19112.4|19097.4|104
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19112.4|19097.4|19127.4|19112.4|19107.4|19092.4|95
1601550300000|2020-10-01 11:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19107.4|19092.4|77
1601550600000|2020-10-01 11:10:00|19112.4|19097.4|19172.4|19157.4|19177.4|19162.4|19112.4|19097.4|133
1601550900000|2020-10-01 11:15:00|19167.4|19152.4|19167.4|19152.4|19187.4|19172.4|19162.4|19147.4|121
1601551200000|2020-10-01 11:20:00|19162.4|19147.4|19137.4|19122.4|19162.4|19147.4|19132.4|19117.4|44
1601551500000|2020-10-01 11:25:00|19142.4|19127.4|19167.4|19152.4|19167.4|19152.4|19142.4|19127.4|67
1601551800000|2020-10-01 11:30:00|19172.4|19157.4|19177.4|19162.4|19182.4|19167.4|19162.4|19147.4|78
1601552100000|2020-10-01 11:35:00|19172.4|19157.4|19182.4|19167.4|19192.4|19177.4|19172.4|19157.4|50
1601552400000|2020-10-01 11:40:00|19184.2|19169.2|19184.2|19169.2|19189.2|19174.2|19174.2|19159.2|75
1601552700000|2020-10-01 11:45:00|19189.2|19174.2|19184.2|19169.2|19194.2|19179.2|19179.2|19164.2|37
1601553000000|2020-10-01 11:50:00|19179.2|19164.2|19184.2|19169.2|19184.2|19169.2|19169.2|19154.2|64
1601553300000|2020-10-01 11:55:00|19189.2|19174.2|19184.2|19169.2|19199.2|19184.2|19184.2|19169.2|70
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19184.2|19169.2|19189.2|19174.2|19169.2|19154.2|77
1601553900000|2020-10-01 12:05:00|19179.2|19164.2|19159.2|19144.2|19179.2|19164.2|19154.2|19139.2|130
1601554200000|2020-10-01 12:10:00|19164.2|19149.2|19174.2|19159.2|19174.2|19159.2|19164.2|19149.2|32
1601554500000|2020-10-01 12:15:00|19169.2|19154.2|19149.2|19134.2|19169.2|19154.2|19149.2|19134.2|70
1601554800000|2020-10-01 12:20:00|19144.2|19129.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|196
1601555100000|2020-10-01 12:25:00|19129.2|19114.2|19134.2|19119.2|19139.2|19124.2|19129.2|19114.2|42
1601555400000|2020-10-01 12:30:00|19139.2|19124.2|19119.2|19104.2|19144.2|19129.2|19119.2|19104.2|71
1601555700000|2020-10-01 12:35:00|19114.2|19099.2|19124.2|19109.2|19134.2|19119.2|19114.2|19099.2|83
1601556000000|2020-10-01 12:40:00|19129.2|19114.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|53
1601556300000|2020-10-01 12:45:00|19129.2|19114.2|19129.2|19114.2|19129.2|19114.2|19119.2|19104.2|32
1601556600000|2020-10-01 12:50:00|19124.2|19109.2|19114.2|19099.2|19129.2|19114.2|19114.2|19099.2|28
1601556900000|2020-10-01 12:55:00|19119.2|19104.2|19099.2|19084.2|19124.2|19109.2|19099.2|19084.2|134
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19119.2|19104.2|19119.2|19104.2|19099.2|19084.2|124
1601557500000|2020-10-01 13:05:00|19099.2|19084.2|19069.2|19054.2|19109.2|19094.2|19054.2|19039.2|625
1601557800000|2020-10-01 13:10:00|19064.2|19049.2|19054.2|19039.2|19074.2|19059.2|19054.2|19039.2|273
1601558100000|2020-10-01 13:15:00|19059.2|19044.2|19059.2|19044.2|19084.2|19069.2|19059.2|19044.2|157
1601558400000|2020-10-01 13:20:00|19064.2|19049.2|19074.2|19059.2|19079.2|19064.2|19064.2|19049.2|98
1601558700000|2020-10-01 13:25:00|19069.2|19054.2|19104.2|19089.2|19109.2|19094.2|19069.2|19054.2|82
1601559000000|2020-10-01 13:30:00|19099.2|19084.2|19114.2|19099.2|19124.2|19109.2|19094.2|19079.2|256
1601559300000|2020-10-01 13:35:00|19119.2|19104.2|19084.2|19069.2|19119.2|19104.2|19084.2|19069.2|175
1601559600000|2020-10-01 13:40:00|19089.2|19074.2|19089.2|19074.2|19114.2|19099.2|19069.2|19054.2|167
1601559900000|2020-10-01 13:45:00|19079.2|19064.2|19084.2|19069.2|19084.2|19069.2|19054.2|19039.2|191
1601560200000|2020-10-01 13:50:00|19089.2|19074.2|19049.2|19034.2|19089.2|19074.2|19049.2|19034.2|113
1601560500000|2020-10-01 13:55:00|19054.2|19039.2|19049.2|19034.2|19064.2|19049.2|19049.2|19034.2|107
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19004.2|18989.2|19059.2|19044.2|19004.2|18989.2|514
1601561100000|2020-10-01 14:05:00|18999.2|18984.2|18974.2|18959.2|19004.2|18989.2|18974.2|18959.2|262
1601561400000|2020-10-01 14:10:00|18977.2|18962.2|19002.2|18987.2|19007.2|18992.2|18977.2|18962.2|125
1601561700000|2020-10-01 14:15:00|19007.2|18992.2|19012.2|18997.2|19017.2|19002.2|18987.2|18972.2|179
1601562000000|2020-10-01 14:20:00|19007.2|18992.2|19032.2|19017.2|19042.2|19027.2|19007.2|18992.2|150
1601562300000|2020-10-01 14:25:00|19027.2|19012.2|19042.2|19027.2|19042.2|19027.2|19007.2|18992.2|135
1601562600000|2020-10-01 14:30:00|19037.2|19022.2|19077.2|19062.2|19082.2|19067.2|19022.2|19007.2|177
1601562900000|2020-10-01 14:35:00|19072.2|19057.2|19087.2|19072.2|19097.2|19082.2|19067.2|19052.2|192
1601563200000|2020-10-01 14:40:00|19092.2|19077.2|19092.2|19077.2|19117.2|19102.2|19087.2|19072.2|106
1601563500000|2020-10-01 14:45:00|19097.2|19082.2|19082.2|19067.2|19102.2|19087.2|19077.2|19062.2|119
1601563800000|2020-10-01 14:50:00|19077.2|19062.2|19087.2|19072.2|19087.2|19072.2|19072.2|19057.2|104
1601564100000|2020-10-01 14:55:00|19082.2|19067.2|19052.2|19037.2|19082.2|19067.2|19032.2|19017.2|231
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19067.2|19092.2|19077.2|19032.2|19017.2|123
1601564700000|2020-10-01 15:05:00|19087.2|19072.2|19062.2|19047.2|19092.2|19077.2|19062.2|19047.2|136
1601565000000|2020-10-01 15:10:00|19057.2|19042.2|19082.2|19067.2|19082.2|19067.2|19047.2|19032.2|153
1601565300000|2020-10-01 15:15:00|19087.2|19072.2|19077.2|19062.2|19097.2|19082.2|19067.2|19052.2|168
1601565600000|2020-10-01 15:20:00|19082.2|19067.2|19077.2|19062.2|19092.2|19077.2|19067.2|19052.2|243
1601565900000|2020-10-01 15:25:00|19082.2|19067.2|19072.2|19057.2|19092.2|19077.2|19062.2|19047.2|353
1601566200000|2020-10-01 15:30:00|19077.2|19062.2|19072.2|19057.2|19077.2|19062.2|19052.2|19037.2|303
1601566500000|2020-10-01 15:35:00|19082.2|19067.2|19077.2|19062.2|19087.2|19072.2|19067.2|19052.2|259
1601566800000|2020-10-01 15:40:00|19072.2|19057.2|19072.2|19057.2|19077.2|19062.2|19057.2|19042.2|79
1601567100000|2020-10-01 15:45:00|19077.2|19062.2|19052.2|19037.2|19082.2|19067.2|19052.2|19037.2|35
1601567400000|2020-10-01 15:50:00|19057.2|19032.2|19072.2|19047.2|19077.2|19057.2|19057.2|19032.2|108
1601567700000|2020-10-01 15:55:00|19067.2|19052.2|19082.2|19062.2|19082.2|19062.2|19067.2|19052.2|20
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19057.2|19037.2|19082.2|19062.2|19052.2|19032.2|101
1601568300000|2020-10-01 16:05:00|19062.2|19032.2|19062.2|19042.2|19067.2|19047.2|19057.2|19032.2|23
1601568600000|2020-10-01 16:10:00|19057.2|19037.2|19062.2|19042.2|19067.2|19042.2|19057.2|19037.2|19
1601568900000|2020-10-01 16:15:00|19057.2|19037.2|19047.2|19022.2|19067.2|19042.2|19027.2|19002.2|112
1601569200000|2020-10-01 16:20:00|19052.2|19027.2|19062.2|19037.2|19067.2|19042.2|19047.2|19022.2|18
1601569500000|2020-10-01 16:25:00|19067.2|19042.2|19072.2|19052.2|19072.2|19052.2|19062.2|19037.2|33
1601569800000|2020-10-01 16:30:00|19067.2|19047.2|19077.2|19052.2|19082.2|19062.2|19067.2|19047.2|17
1601570100000|2020-10-01 16:35:00|19072.2|19047.2|19072.2|19047.2|19077.2|19052.2|19067.2|19042.2|5
1601570400000|2020-10-01 16:40:00|19077.2|19052.2|19077.2|19057.2|19082.2|19057.2|19072.2|19047.2|4
1601570700000|2020-10-01 16:45:00|19082.2|19052.2|19077.2|19052.2|19082.2|19062.2|19077.2|19052.2|8
1601571000000|2020-10-01 16:50:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19052.2|3
1601571300000|2020-10-01 16:55:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|4
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|1
1601571900000|2020-10-01 17:05:00|19082.2|19057.2|19092.2|19067.2|19097.2|19072.2|19082.2|19052.2|11
1601572200000|2020-10-01 17:10:00|19087.2|19062.2|19077.2|19057.2|19092.2|19062.2|19077.2|19057.2|3
1601572500000|2020-10-01 17:15:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19047.2|0
1601572800000|2020-10-01 17:20:00|19082.2|19057.2|19092.2|19072.2|19092.2|19072.2|19077.2|19052.2|15
1601573100000|2020-10-01 17:25:00|19087.2|19067.2|19077.2|19057.2|19092.2|19067.2|19072.2|19052.2|31
1601573400000|2020-10-01 17:30:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19052.2|8
1601573700000|2020-10-01 17:35:00|19082.2|19057.2|19082.2|19062.2|19087.2|19067.2|19082.2|19057.2|1
1601574000000|2020-10-01 17:40:00|19087.2|19057.2|19082.2|19057.2|19087.2|19062.2|19077.2|19057.2|2
1601574300000|2020-10-01 17:45:00|19087.2|19062.2|19072.2|19047.2|19087.2|19062.2|19067.2|19047.2|0
1601574600000|2020-10-01 17:50:00|19067.2|19042.2|19077.2|19052.2|19077.2|19057.2|19067.2|19042.2|1
1601574900000|2020-10-01 17:55:00|19072.2|19047.2|19047.2|19022.2|19072.2|19047.2|19037.2|19012.2|24
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19042.2|19017.2|19072.2|19047.2|19022.2|19002.2|26
1601575500000|2020-10-01 18:05:00|19037.2|19022.2|19022.2|18997.2|19047.2|19022.2|19012.2|18992.2|24
1601575800000|2020-10-01 18:10:00|19027.2|19002.2|19022.2|18997.2|19027.2|19007.2|19012.2|18987.2|4
1601576100000|2020-10-01 18:15:00|19017.2|18992.2|19032.2|19007.2|19032.2|19007.2|19012.2|18987.2|10
1601576400000|2020-10-01 18:20:00|19027.2|19012.2|19037.2|19012.2|19037.2|19017.2|19022.2|19002.2|6
1601576700000|2020-10-01 18:25:00|19032.2|19017.2|19062.2|19047.2|19067.2|19047.2|19032.2|19017.2|3
1601577000000|2020-10-01 18:30:00|19067.2|19052.2|19067.2|19052.2|19072.2|19057.2|19067.2|19052.2|4
1601577300000|2020-10-01 18:35:00|19062.2|19047.2|19067.2|19052.2|19072.2|19057.2|19062.2|19047.2|9
1601577600000|2020-10-01 18:40:00|19062.2|19047.2|19072.2|19057.2|19072.2|19057.2|19062.2|19047.2|4
1601577900000|2020-10-01 18:45:00|19067.2|19052.2|19062.2|19047.2|19067.2|19052.2|19062.2|19047.2|8
1601578200000|2020-10-01 18:50:00|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|2
1601578500000|2020-10-01 18:55:00|19067.2|19052.2|19072.2|19057.2|19072.2|19057.2|19067.2|19052.2|5
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19082.2|19067.2|19087.2|19072.2|19077.2|19062.2|4
1601579100000|2020-10-01 19:05:00|||||||||1
1601579400000|2020-10-01 19:10:00|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|4
1601579700000|2020-10-01 19:15:00|19067.2|19052.2|19057.2|19042.2|19067.2|19052.2|19057.2|19042.2|4
1601580000000|2020-10-01 19:20:00|19052.2|19037.2|19042.2|19027.2|19052.2|19037.2|19042.2|19027.2|12
1601580300000|2020-10-01 19:25:00|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|3
1601580600000|2020-10-01 19:30:00|19047.2|19032.2|19052.2|19037.2|19052.2|19037.2|19042.2|19027.2|29
1601580900000|2020-10-01 19:35:00|19047.2|19032.2|19052.2|19037.2|19062.2|19047.2|19042.2|19027.2|10
1601581200000|2020-10-01 19:40:00|19062.2|19047.2|19042.2|19027.2|19062.2|19047.2|19042.2|19027.2|6
1601581500000|2020-10-01 19:45:00|19047.2|19032.2|19057.2|19042.2|19057.2|19042.2|19047.2|19032.2|12
1601581800000|2020-10-01 19:50:00|19062.2|19047.2|19082.2|19067.2|19087.2|19072.2|19062.2|19047.2|30
1601582100000|2020-10-01 19:55:00|19087.2|19072.2|19107.2|19092.2|19107.2|19092.2|19087.2|19072.2|32
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19085.5|19045.5|19105.2|19065.2|19077.1|19037.1|0
1601582700000|2020-10-01 20:05:00|19085.7|19045.7|19112.3|19072.3|19115.2|19075.2|19085.5|19045.5|0
1601583000000|2020-10-01 20:10:00|19112.8|19072.8|19075|19035|19116.5|19076.5|19072.3|19032.3|0
1601583300000|2020-10-01 20:15:00|19076.5|19036.5|19077.5|19037.5|19078|19038|19073|19033|0
1601583600000|2020-10-01 20:20:00|19078|19038|19079.5|19039.5|19080|19040|19076.5|19036.5|0
1601583900000|2020-10-01 20:25:00|19080|19040|19080.5|19040.5|19081|19041|19078|19038|0
1601584200000|2020-10-01 20:30:00|19082.1|19042.1|19077.7|19037.7|19084.9|19044.9|19069.4|19029.4|0
1601584500000|2020-10-01 20:35:00|19078|19038|19093.6|19053.6|19094.8|19054.8|19077.7|19037.7|0
1601584800000|2020-10-01 20:40:00|19093.8|19053.8|19084|19044|19097.8|19057.8|19082.3|19042.3|0
1601585100000|2020-10-01 20:45:00|19083.5|19043.5|19084|19044|19088.2|19048.2|19081.1|19041.1|0
1601585400000|2020-10-01 20:50:00|19083.8|19043.8|19082.3|19042.3|19086.5|19046.5|19082.3|19042.3|0
1601585700000|2020-10-01 20:55:00|19082.1|19042.1|19079.3|19039.3|19084|19044|19075.2|19035.2|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19082.3|19042.3|19082.3|19042.3|19078.3|19038.3|0
1601586300000|2020-10-01 21:05:00|19080.5|19040.5|19081.5|19041.5|19082|19042|19080.5|19040.5|0
1601586600000|2020-10-01 21:10:00|19082.5|19042.5|19081.5|19041.5|19082.5|19042.5|19081|19041|0
1601586900000|2020-10-01 21:15:00|19081|19041|19081.5|19041.5|19082|19042|19081|19041|0
1601587200000|2020-10-01 21:20:00|19082|19042|19082|19042|19082.5|19042.5|19081.5|19041.5|0
1601587500000|2020-10-01 21:25:00|19081.5|19041.5|19084.3|19044.3|19086.7|19046.7|19081.5|19041.5|0
1601587800000|2020-10-01 21:30:00|19083.8|19043.8|19083.3|19043.3|19083.8|19043.8|19082.8|19042.8|0
1601588100000|2020-10-01 21:35:00|19083.8|19043.8|19083.3|19043.3|19084.3|19044.3|19083.3|19043.3|0
1601588400000|2020-10-01 21:40:00|19083.8|19043.8|19083.8|19043.8|19084.3|19044.3|19082.8|19042.8|0
1601588700000|2020-10-01 21:45:00|19083.3|19043.3|19081.5|19041.5|19083.8|19043.8|19081.5|19041.5|0
1601589000000|2020-10-01 21:50:00|19082|19042|19080|19040|19082|19042|19079.5|19039.5|0
1601589300000|2020-10-01 21:55:00|19080.5|19040.5|19081|19041|19081|19041|19079|19039|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19076.9|19036.9|19086.4|19046.4|19069.8|19029.8|0
1601589900000|2020-10-01 22:05:00|19077|19037|19061.4|19021.4|19078.6|19038.6|19057.8|19017.8|0
1601590200000|2020-10-01 22:10:00|19061.5|19021.5|19076.3|19036.3|19079.2|19039.2|19061.5|19021.5|0
1601590500000|2020-10-01 22:15:00|19076.2|19036.2|19108.5|19068.5|19108.5|19068.5|19075.7|19035.7|0
1601590800000|2020-10-01 22:20:00|19108|19068|19112.2|19072.2|19116.8|19076.8|19101.3|19061.3|0
1601591100000|2020-10-01 22:25:00|19112.7|19072.7|19089.8|19049.8|19124.9|19084.9|19082.6|19042.6|0
1601591400000|2020-10-01 22:30:00|19089.9|19049.9|19100.5|19060.5|19100.5|19060.5|19065.9|19025.9|0
1601591700000|2020-10-01 22:35:00|19100.1|19060.1|19120.7|19080.7|19133.3|19093.3|19096.9|19056.9|0
1601592000000|2020-10-01 22:40:00|19121|19081|19117.8|19077.8|19122|19082|19115.3|19075.3|0
1601592300000|2020-10-01 22:45:00|19117.9|19077.9|19118.4|19078.4|19124.3|19084.3|19110|19070|0
1601592600000|2020-10-01 22:50:00|19118.5|19078.5|19117.8|19077.8|19123.7|19083.7|19115.3|19075.3|0
1601592900000|2020-10-01 22:55:00|19117.9|19077.9|19120.7|19080.7|19120.7|19080.7|19112.4|19072.4|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19116.8|19076.8|19123.1|19083.1|19112.6|19072.6|0
1601593500000|2020-10-01 23:05:00|19116.7|19076.7|19116.8|19076.8|19116.8|19076.8|19114.4|19074.4|0
1601593800000|2020-10-01 23:10:00|19117.3|19077.3|19105.5|19065.5|19122.7|19082.7|19093|19053|0
1601594100000|2020-10-01 23:15:00|19105.3|19065.3|19104.3|19064.3|19107.2|19067.2|19100.1|19060.1|0
1601594400000|2020-10-01 23:20:00|19104.5|19064.5|19097.2|19057.2|19105.5|19065.5|19093.6|19053.6|0
1601594700000|2020-10-01 23:25:00|19097.4|19057.4|19098.9|19058.9|19101.3|19061.3|19093.6|19053.6|0
1601595000000|2020-10-01 23:30:00|19099.6|19059.6|19099.6|19059.6|19108.5|19068.5|19090|19050|0
1601595300000|2020-10-01 23:35:00|19100.1|19060.1|19100.1|19060.1|19104.3|19064.3|19098.9|19058.9|0
1601595600000|2020-10-01 23:40:00|19100.3|19060.3|19093|19053|19101.3|19061.3|19092.4|19052.4|0
1601595900000|2020-10-01 23:45:00|19092.7|19052.7|19085.8|19045.8|19095.9|19055.9|19083.4|19043.4|0
1601596200000|2020-10-01 23:50:00|19085.6|19045.6|19087.7|19047.7|19095.9|19055.9|19083.4|19043.4|0
1601596500000|2020-10-01 23:55:00|19088.2|19048.2|19094.7|19054.7|19094.7|19054.7|19083.4|19043.4|0
1601596800000|2020-10-02 00:00:00|19094.5|19054.5|19112|19072|19122.1|19082.1|19088.3|19048.3|0
1601597100000|2020-10-02 00:05:00|19111.9|19071.9|19064|19024|19115.6|19075.6|19062|19022|0
1601597400000|2020-10-02 00:10:00|19064.9|19024.9|19064.9|19024.9|19072.1|19032.1|19045.9|19005.9|0
1601597700000|2020-10-02 00:15:00|19065.1|19025.1|19078.7|19038.7|19078.7|19038.7|19061.4|19021.4|0
1601598000000|2020-10-02 00:20:00|19078.8|19038.8|19089.7|19049.7|19090|19050|19075.7|19035.7|0
1601598300000|2020-10-02 00:25:00|19089.6|19049.6|19095.7|19055.7|19095.7|19055.7|19083.9|19043.9|0
1601598600000|2020-10-02 00:30:00|19095.5|19055.5|19061.4|19021.4|19095.5|19055.5|19061.4|19021.4|0
1601598900000|2020-10-02 00:35:00|19061.3|19021.3|19052|19012|19066.5|19026.5|19043.6|19003.6|0
1601599200000|2020-10-02 00:40:00|19053|19013|19031.5|18991.5|19055.1|19015.1|19031.2|18991.2|0
1601599500000|2020-10-02 00:45:00|19031.4|18991.4|19043.6|19003.6|19049.2|19009.2|19025.9|18985.9|0
1601599800000|2020-10-02 00:50:00|19043.4|19003.4|19043.5|19003.5|19060.7|19020.7|19040.6|19000.6|0
1601600100000|2020-10-02 00:55:00|19043.4|19003.4|19018.5|18978.5|19043.8|19003.8|19018.4|18978.4|0
1601600400000|2020-10-02 01:00:00|19018.7|18978.7|19030.4|18990.4|19030.5|18990.5|19015.4|18975.4|0
1601600700000|2020-10-02 01:05:00|19030.5|18990.5|19039.1|18999.1|19042.1|19002.1|19030.1|18990.1|0
1601601000000|2020-10-02 01:10:00|19038.1|18998.1|19035.8|18995.8|19041.9|19001.9|19030.5|18990.5|0
1601601300000|2020-10-02 01:15:00|19035.9|18995.9|19041.1|19001.1|19047.2|19007.2|19035.9|18995.9|0
1601601600000|2020-10-02 01:20:00|19040.8|19000.8|19041|19001|19041|19001|19029.4|18989.4|0
1601601900000|2020-10-02 01:25:00|19040.9|19000.9|19042.1|19002.1|19042.1|19002.1|19030.1|18990.1|0
1601602200000|2020-10-02 01:30:00|19042.2|19002.2|19044.7|19004.7|19048.1|19008.1|19042.1|19002.1|0
1601602500000|2020-10-02 01:35:00|19044.6|19004.6|19041.8|19001.8|19044.9|19004.9|19041.6|19001.6|0
1601602800000|2020-10-02 01:40:00|19041.7|19001.7|19030.5|18990.5|19041.7|19001.7|19030.1|18990.1|0
1601603100000|2020-10-02 01:45:00|19030.4|18990.4|19030.5|18990.5|19033.3|18993.3|19024|18984|0
1601603400000|2020-10-02 01:50:00|19030.4|18990.4|19031.3|18991.3|19034|18994|19019|18979|0
1601603700000|2020-10-02 01:55:00|19031.5|18991.5|19021.8|18981.8|19031.5|18991.5|19015.7|18975.7|0
1601604000000|2020-10-02 02:00:00|19020.8|18980.8|19013.4|18973.4|19025.2|18985.2|19013.1|18973.1|0
1601604300000|2020-10-02 02:05:00|19013.5|18973.5|19007.8|18967.8|19019.3|18979.3|19007.6|18967.6|0
1601604600000|2020-10-02 02:10:00|19007.6|18967.6|19013.7|18973.7|19013.7|18973.7|19007.6|18967.6|0
1601604900000|2020-10-02 02:15:00|19013.8|18973.8|19025.1|18985.1|19025.1|18985.1|19013.8|18973.8|0
1601605200000|2020-10-02 02:20:00|19024.9|18984.9|19019|18979|19025.1|18985.1|19019|18979|0
1601605500000|2020-10-02 02:25:00|19018.9|18978.9|19019|18979|19019.3|18979.3|19013.1|18973.1|0
1601605800000|2020-10-02 02:30:00|19018.8|18978.8|19024.9|18984.9|19024.9|18984.9|19016.2|18976.2|0
1601606100000|2020-10-02 02:35:00|19024.8|18984.8|19029.9|18989.9|19038.6|18998.6|19019|18979|0
1601606400000|2020-10-02 02:40:00|19030|18990|19027.2|18987.2|19035.6|18995.6|19024.6|18984.6|0
1601606700000|2020-10-02 02:45:00|19028.2|18988.2|19000|18960|19030.1|18990.1|18994|18954|0
1601607000000|2020-10-02 02:50:00|18999.9|18959.9|18993.9|18953.9|19000.3|18960.3|18993.7|18953.7|0
1601607300000|2020-10-02 02:55:00|18994|18954|19009|18969|19011.5|18971.5|18993.6|18953.6|0
1601607600000|2020-10-02 03:00:00|19009.2|18969.2|19008.8|18968.8|19017.3|18977.3|19000.4|18960.4|0
1601607900000|2020-10-02 03:05:00|19009.8|18969.8|19000.3|18960.3|19011.6|18971.6|19000.1|18960.1|0
1601608200000|2020-10-02 03:10:00|19001.3|18961.3|19011.8|18971.8|19012.1|18972.1|19001.3|18961.3|0
1601608500000|2020-10-02 03:15:00|19010.8|18970.8|19006|18966|19012|18972|19005.9|18965.9|0
1601608800000|2020-10-02 03:20:00|19006.1|18966.1|19006|18966|19011.6|18971.6|19000.6|18960.6|0
1601609100000|2020-10-02 03:25:00|19006.1|18966.1|19006|18966|19012.1|18972.1|19000.6|18960.6|0
1601609400000|2020-10-02 03:30:00|19006.2|18966.2|19017.6|18977.6|19029.1|18989.1|19003.4|18963.4|0
1601609700000|2020-10-02 03:35:00|19017.4|18977.4|19023.9|18983.9|19029.6|18989.6|19017.4|18977.4|0
1601610000000|2020-10-02 03:40:00|19024|18984|19029.1|18989.1|19035.1|18995.1|19023.5|18983.5|0
1601610300000|2020-10-02 03:45:00|19029.3|18989.3|19035|18995|19035|18995|19023.5|18983.5|0
1601610600000|2020-10-02 03:50:00|19035.2|18995.2|19058.4|19018.4|19058.4|19018.4|19035.2|18995.2|0
1601610900000|2020-10-02 03:55:00|19058.3|19018.3|19063.9|19023.9|19063.9|19023.9|19057.8|19017.8|0
1601611200000|2020-10-02 04:00:00|19064|19024|19052.7|19012.7|19064|19024|19052.7|19012.7|0
1601611500000|2020-10-02 04:05:00|19053.7|19013.7|19058.1|19018.1|19058.4|19018.4|19052.4|19012.4|0
1601611800000|2020-10-02 04:10:00|19058|19018|19052|19012|19058|19018|19046.4|19006.4|0
1601612100000|2020-10-02 04:15:00|19050|19010|19061.1|19021.1|19063.7|19023.7|19046.7|19006.7|0
1601612400000|2020-10-02 04:20:00|19060.1|19020.1|19043.8|19003.8|19063.7|19023.7|19040.8|19000.8|0
1601612700000|2020-10-02 04:25:00|19046.4|19006.4|19050|19010|19050|19010|19041|19001|0
1601613000000|2020-10-02 04:30:00|19051|19011|19059|19019|19065.5|19025.5|19046.9|19006.9|0
1601613300000|2020-10-02 04:35:00|19058.9|19018.9|19055.8|19015.8|19059.1|19019.1|19052.7|19012.7|0
1601613600000|2020-10-02 04:40:00|19054.8|19014.8|19058.1|19018.1|19058.3|19018.3|19052.5|19012.5|0
1601613900000|2020-10-02 04:45:00|19058|19018|19063.7|19023.7|19063.9|19023.9|19057.8|19017.8|0
1601614200000|2020-10-02 04:50:00|19063.8|19023.8|19003.5|18963.5|19063.9|19023.9|18997.8|18957.8|0
1601614500000|2020-10-02 04:55:00|19003.4|18963.4|18957.6|18917.6|19009|18969|18944.8|18904.8|0
1601614800000|2020-10-02 05:00:00|18959.4|18919.4|18879.5|18839.5|18959.4|18919.4|18861.1|18821.1|0
1601615100000|2020-10-02 05:05:00|18879.7|18839.7|18866.3|18826.3|18891.4|18851.4|18834.5|18794.5|0
1601615400000|2020-10-02 05:10:00|18867.9|18827.9|18903.5|18863.5|18909.5|18869.5|18859.1|18819.1|0
1601615700000|2020-10-02 05:15:00|18903.2|18863.2|18882.9|18842.9|18909.8|18869.8|18882.9|18842.9|0
1601616000000|2020-10-02 05:20:00|18883.2|18843.2|18859.4|18819.4|18895.9|18855.9|18853.3|18813.3|0
1601616300000|2020-10-02 05:25:00|18859.3|18819.3|18859.8|18819.8|18877.5|18837.5|18844.2|18804.2|0
1601616600000|2020-10-02 05:30:00|18859.7|18819.7|18825.3|18785.3|18859.8|18819.8|18825.3|18785.3|0
1601616900000|2020-10-02 05:35:00|18825.4|18785.4|18843.7|18803.7|18866.3|18826.3|18814.5|18774.5|0
1601617200000|2020-10-02 05:40:00|18843.8|18803.8|18877.6|18837.6|18877.6|18837.6|18843.7|18803.7|0
1601617500000|2020-10-02 05:45:00|18877.8|18837.8|18870.8|18830.8|18890.1|18850.1|18854.4|18814.4|0
1601617800000|2020-10-02 05:50:00|18870.9|18830.9|18837.6|18797.6|18874.5|18834.5|18824.5|18784.5|0
1601618100000|2020-10-02 05:55:00|18837.7|18797.7|18865.2|18825.2|18868.1|18828.1|18835.5|18795.5|0
1601618400000|2020-10-02 06:00:00|18865|18825|18847.2|18832.2|18865.4|18847.2|18838.1|18798.1|82
1601618700000|2020-10-02 06:05:00|18842.2|18827.2|18837.2|18822.2|18842.2|18827.2|18817.2|18802.2|46
1601619000000|2020-10-02 06:10:00|18847.2|18832.2|18862.2|18847.2|18877.2|18862.2|18847.2|18832.2|56
1601619300000|2020-10-02 06:15:00|18857.2|18842.2|18857.2|18842.2|18862.2|18847.2|18852.2|18837.2|19
1601619600000|2020-10-02 06:20:00|18852.2|18837.2|18887.2|18872.2|18887.2|18872.2|18852.2|18837.2|31
1601619900000|2020-10-02 06:25:00|18902.2|18887.2|18927.2|18912.2|18947.2|18932.2|18887.2|18872.2|63
1601620200000|2020-10-02 06:30:00|18922.2|18907.2|18907.2|18892.2|18922.2|18907.2|18907.2|18892.2|39
1601620500000|2020-10-02 06:35:00|18902.2|18887.2|18902.2|18887.2|18907.2|18892.2|18897.2|18882.2|9
1601620800000|2020-10-02 06:40:00|18897.2|18882.2|18902.2|18887.2|18912.2|18897.2|18897.2|18882.2|11
1601621100000|2020-10-02 06:45:00|18907.2|18892.2|18892.2|18877.2|18907.2|18892.2|18892.2|18877.2|9
1601621400000|2020-10-02 06:50:00|18887.2|18872.2|18902.2|18887.2|18902.2|18887.2|18887.2|18872.2|11
1601621700000|2020-10-02 06:55:00|18897.2|18882.2|18897.2|18882.2|18902.2|18887.2|18882.2|18867.2|49
1601622000000|2020-10-02 07:00:00|18892.2|18877.2|18877.2|18862.2|18892.2|18877.2|18827.2|18812.2|625
1601622300000|2020-10-02 07:05:00|18882.2|18867.2|18937.2|18922.2|18972.2|18957.2|18877.2|18862.2|558
1601622600000|2020-10-02 07:10:00|18932.2|18917.2|18932.2|18917.2|18947.2|18932.2|18892.2|18877.2|404
1601622900000|2020-10-02 07:15:00|18937.2|18922.2|18957.2|18942.2|18962.2|18947.2|18927.2|18912.2|379
1601623200000|2020-10-02 07:20:00|18962.2|18947.2|18947.2|18932.2|18982.2|18967.2|18932.2|18917.2|284
1601623500000|2020-10-02 07:25:00|18942.2|18927.2|18982.2|18967.2|19012.2|18997.2|18942.2|18927.2|321
1601623800000|2020-10-02 07:30:00|18987.2|18972.2|18987.2|18972.2|18997.2|18982.2|18967.2|18952.2|207
1601624100000|2020-10-02 07:35:00|18982.2|18967.2|18942.2|18927.2|18982.2|18967.2|18927.2|18912.2|187
1601624400000|2020-10-02 07:40:00|18941.6|18926.6|18956.6|18941.6|18966.6|18951.6|18941.6|18926.6|180
1601624700000|2020-10-02 07:45:00|18951.6|18936.6|18931.6|18916.6|18951.6|18936.6|18916.6|18901.6|184
1601625000000|2020-10-02 07:50:00|18926.6|18911.6|18941.6|18926.6|18941.6|18926.6|18911.6|18896.6|198
1601625300000|2020-10-02 07:55:00|18931.6|18916.6|18956.6|18941.6|18956.6|18941.6|18926.6|18911.6|186
1601625600000|2020-10-02 08:00:00|18951.6|18936.6|19016.6|19001.6|19016.6|19001.6|18951.6|18936.6|306
1601625900000|2020-10-02 08:05:00|19021.6|19006.6|18996.6|18981.6|19021.6|19006.6|18986.6|18971.6|231
1601626200000|2020-10-02 08:10:00|18991.6|18976.6|18981.6|18966.6|19001.6|18986.6|18966.6|18951.6|126
1601626500000|2020-10-02 08:15:00|18986.6|18971.6|19011.6|18996.6|19011.6|18996.6|18986.6|18971.6|118
1601626800000|2020-10-02 08:20:00|19016.6|19001.6|19016.6|19001.6|19016.6|19001.6|19006.6|18991.6|153
1601627100000|2020-10-02 08:25:00|19021.6|19006.6|19041.6|19026.6|19046.6|19031.6|19021.6|19006.6|134
1601627400000|2020-10-02 08:30:00|19036.6|19021.6|19026.6|19011.6|19041.6|19026.6|19011.6|18996.6|167
1601627700000|2020-10-02 08:35:00|19031.6|19016.6|19041.6|19026.6|19051.6|19036.6|19026.6|19011.6|201
1601628000000|2020-10-02 08:40:00|19036.6|19021.6|19026.6|19011.6|19051.6|19036.6|19026.6|19011.6|79
1601628300000|2020-10-02 08:45:00|19031.6|19016.6|19021.6|19006.6|19036.6|19021.6|19016.6|19001.6|135
1601628600000|2020-10-02 08:50:00|19016.6|19001.6|19031.6|19016.6|19031.6|19016.6|19006.6|18991.6|107
1601628900000|2020-10-02 08:55:00|19036.6|19021.6|19026.6|19011.6|19051.6|19036.6|19026.6|19011.6|59
1601629200000|2020-10-02 09:00:00|19021.6|19006.6|19056.6|19041.6|19056.6|19041.6|19011.6|18996.6|196
1601629500000|2020-10-02 09:05:00|19051.6|19036.6|19056.6|19041.6|19066.6|19051.6|19046.6|19031.6|159
1601629800000|2020-10-02 09:10:00|19061.6|19046.6|19061.6|19046.6|19081.6|19066.6|19056.6|19041.6|96
1601630100000|2020-10-02 09:15:00|19066.6|19051.6|19051.6|19036.6|19071.6|19056.6|19046.6|19031.6|114
1601630400000|2020-10-02 09:20:00|19056.6|19041.6|19031.6|19016.6|19061.6|19046.6|19031.6|19016.6|80
1601630700000|2020-10-02 09:25:00|19036.6|19021.6|19016.6|19001.6|19041.6|19026.6|19006.6|18991.6|143
1601631000000|2020-10-02 09:30:00|19021.6|19006.6|19006.6|18991.6|19021.6|19006.6|19001.6|18986.6|96
1601631300000|2020-10-02 09:35:00|19001.6|18986.6|19001.6|18986.6|19026.6|19011.6|19001.6|18986.6|99
1601631600000|2020-10-02 09:40:00|19006.6|18991.6|18981.6|18966.6|19006.6|18991.6|18981.6|18966.6|73
1601631900000|2020-10-02 09:45:00|18976.6|18961.6|18981.6|18966.6|19006.6|18991.6|18976.6|18961.6|105
1601632200000|2020-10-02 09:50:00|18976.6|18961.6|18991.6|18976.6|18991.6|18976.6|18966.6|18951.6|116
1601632500000|2020-10-02 09:55:00|18986.6|18971.6|18966.6|18951.6|18991.6|18976.6|18951.6|18936.6|257
1601632800000|2020-10-02 10:00:00|18961.6|18946.6|18971.6|18956.6|18976.6|18961.6|18951.6|18936.6|142
1601633100000|2020-10-02 10:05:00|18966.6|18951.6|18956.6|18941.6|18966.6|18951.6|18951.6|18936.6|107
1601633400000|2020-10-02 10:10:00|18951.6|18936.6|18931.6|18916.6|18956.6|18941.6|18926.6|18911.6|128
1601633700000|2020-10-02 10:15:00|18926.6|18911.6|18906.6|18891.6|18926.6|18911.6|18906.6|18891.6|181
1601634000000|2020-10-02 10:20:00|18901.6|18886.6|18891.6|18876.6|18901.6|18886.6|18881.6|18866.6|145
1601634300000|2020-10-02 10:25:00|18896.6|18881.6|18921.6|18906.6|18936.6|18921.6|18896.6|18881.6|186
1601634600000|2020-10-02 10:30:00|18916.6|18901.6|18931.6|18916.6|18936.6|18921.6|18916.6|18901.6|133
1601634900000|2020-10-02 10:35:00|18926.6|18911.6|18941.6|18926.6|18941.6|18926.6|18911.6|18896.6|135
1601635200000|2020-10-02 10:40:00|18936.6|18921.6|18936.6|18921.6|18941.6|18926.6|18921.6|18906.6|112
1601635500000|2020-10-02 10:45:00|18931.6|18916.6|18901.6|18886.6|18931.6|18916.6|18896.6|18881.6|95
1601635800000|2020-10-02 10:50:00|18906.6|18891.6|18921.6|18906.6|18926.6|18911.6|18901.6|18886.6|69
1601636100000|2020-10-02 10:55:00|18926.6|18911.6|18911.6|18896.6|18926.6|18911.6|18901.6|18886.6|131
1601636400000|2020-10-02 11:00:00|18916.6|18901.6|18916.6|18901.6|18921.6|18906.6|18901.6|18886.6|115
1601636700000|2020-10-02 11:05:00|18911.6|18896.6|18886.6|18871.6|18916.6|18901.6|18886.6|18871.6|75
1601637000000|2020-10-02 11:10:00|18891.6|18876.6|18906.6|18891.6|18911.6|18896.6|18891.6|18876.6|82
1601637300000|2020-10-02 11:15:00|18911.6|18896.6|18896.6|18881.6|18911.6|18896.6|18891.6|18876.6|57
1601637600000|2020-10-02 11:20:00|18901.6|18886.6|18896.6|18881.6|18901.6|18886.6|18886.6|18871.6|24
1601637900000|2020-10-02 11:25:00|18891.6|18876.6|18906.6|18891.6|18906.6|18891.6|18886.6|18871.6|55
1601638200000|2020-10-02 11:30:00|18901.6|18886.6|18916.6|18901.6|18921.6|18906.6|18901.6|18886.6|93
1601638500000|2020-10-02 11:35:00|18921.6|18906.6|18916.6|18901.6|18926.6|18911.6|18911.6|18896.6|48
1601638800000|2020-10-02 11:40:00|18920.4|18905.4|18895.4|18880.4|18920.4|18905.4|18885.4|18870.4|98
1601639100000|2020-10-02 11:45:00|18900.4|18885.4|18905.4|18890.4|18910.4|18895.4|18900.4|18885.4|67
1601639400000|2020-10-02 11:50:00|18900.4|18885.4|18895.4|18880.4|18905.4|18890.4|18885.4|18870.4|120
1601639700000|2020-10-02 11:55:00|18890.4|18875.4|18895.4|18880.4|18900.4|18885.4|18880.4|18865.4|85
1601640000000|2020-10-02 12:00:00|18900.4|18885.4|18900.4|18885.4|18910.4|18895.4|18890.4|18875.4|77
1601640300000|2020-10-02 12:05:00|18905.4|18890.4|18915.4|18900.4|18930.4|18915.4|18905.4|18890.4|90
1601640600000|2020-10-02 12:10:00|18930.4|18915.4|18945.4|18930.4|18945.4|18930.4|18925.4|18910.4|48
1601640900000|2020-10-02 12:15:00|18950.4|18935.4|18955.4|18940.4|18955.4|18940.4|18945.4|18930.4|126
1601641200000|2020-10-02 12:20:00|18950.4|18935.4|18960.4|18945.4|18965.4|18950.4|18945.4|18930.4|48
1601641500000|2020-10-02 12:25:00|18965.4|18950.4|18945.4|18930.4|18965.4|18950.4|18935.4|18920.4|135
1601641800000|2020-10-02 12:30:00|18940.4|18925.4|18935.4|18920.4|18940.4|18925.4|18920.4|18905.4|160
1601642100000|2020-10-02 12:35:00|18930.4|18915.4|18930.4|18915.4|18940.4|18925.4|18915.4|18900.4|108
1601642400000|2020-10-02 12:40:00|18935.4|18920.4|18920.4|18905.4|18935.4|18920.4|18915.4|18900.4|43
1601642700000|2020-10-02 12:45:00|18925.4|18910.4|18915.4|18900.4|18925.4|18910.4|18895.4|18880.4|96
1601643000000|2020-10-02 12:50:00|18910.4|18895.4|18905.4|18890.4|18915.4|18900.4|18900.4|18885.4|79
1601643300000|2020-10-02 12:55:00|18915.4|18900.4|18920.4|18905.4|18920.4|18905.4|18910.4|18895.4|49
1601643600000|2020-10-02 13:00:00|18915.4|18900.4|18865.4|18850.4|18915.4|18900.4|18855.4|18840.4|290
1601643900000|2020-10-02 13:05:00|18870.4|18855.4|18875.4|18860.4|18880.4|18865.4|18865.4|18850.4|107
1601644200000|2020-10-02 13:10:00|18880.4|18865.4|18870.4|18855.4|18880.4|18865.4|18865.4|18850.4|72
1601644500000|2020-10-02 13:15:00|18875.4|18860.4|18885.4|18870.4|18895.4|18880.4|18870.4|18855.4|126
1601644800000|2020-10-02 13:20:00|18890.4|18875.4|18890.4|18875.4|18890.4|18875.4|18880.4|18865.4|166
1601645100000|2020-10-02 13:25:00|18895.4|18880.4|18895.4|18880.4|18905.4|18890.4|18890.4|18875.4|94
1601645400000|2020-10-02 13:30:00|18890.4|18875.4|18960.4|18945.4|18965.4|18950.4|18880.4|18865.4|393
1601645700000|2020-10-02 13:35:00|18955.4|18940.4|19020.4|19005.4|19025.4|19010.4|18955.4|18940.4|361
1601646000000|2020-10-02 13:40:00|19015.4|19000.4|19020.4|19005.4|19040.4|19025.4|19005.4|18990.4|278
1601646300000|2020-10-02 13:45:00|19015.4|19000.4|19020.4|19005.4|19025.4|19010.4|19005.4|18990.4|198
1601646600000|2020-10-02 13:50:00|19025.4|19010.4|18990.4|18975.4|19025.4|19010.4|18980.4|18965.4|231
1601646900000|2020-10-02 13:55:00|18995.4|18980.4|18995.4|18980.4|18995.4|18980.4|18970.4|18955.4|139
1601647200000|2020-10-02 14:00:00|18990.4|18975.4|19020.4|19005.4|19025.4|19010.4|18990.4|18975.4|247
1601647500000|2020-10-02 14:05:00|19025.4|19010.4|19040.4|19025.4|19055.4|19040.4|19025.4|19010.4|215
1601647800000|2020-10-02 14:10:00|19036.5|19021.5|18996.5|18981.5|19036.5|19021.5|18991.5|18976.5|166
1601648100000|2020-10-02 14:15:00|19001.5|18986.5|18996.5|18981.5|19016.5|19001.5|18991.5|18976.5|254
1601648400000|2020-10-02 14:20:00|18991.5|18976.5|18981.5|18966.5|18996.5|18981.5|18981.5|18966.5|114
1601648700000|2020-10-02 14:25:00|18976.5|18961.5|18981.5|18966.5|19001.5|18986.5|18971.5|18956.5|225
1601649000000|2020-10-02 14:30:00|18976.5|18961.5|19001.5|18986.5|19006.5|18991.5|18971.5|18956.5|207
1601649300000|2020-10-02 14:35:00|18996.5|18981.5|18966.5|18951.5|18996.5|18981.5|18961.5|18946.5|127
1601649600000|2020-10-02 14:40:00|18961.5|18946.5|18951.5|18936.5|18966.5|18951.5|18951.5|18936.5|115
1601649900000|2020-10-02 14:45:00|18956.5|18941.5|18961.5|18946.5|18976.5|18961.5|18956.5|18941.5|125
1601650200000|2020-10-02 14:50:00|18966.5|18951.5|18961.5|18946.5|18966.5|18951.5|18951.5|18936.5|156
1601650500000|2020-10-02 14:55:00|18966.5|18951.5|18976.5|18961.5|18986.5|18971.5|18966.5|18951.5|95
1601650800000|2020-10-02 15:00:00|18981.5|18966.5|18996.5|18981.5|19006.5|18991.5|18966.5|18951.5|224
1601651100000|2020-10-02 15:05:00|18991.5|18976.5|18996.5|18981.5|19011.5|18996.5|18986.5|18971.5|147
1601651400000|2020-10-02 15:10:00|19001.5|18986.5|19016.5|19001.5|19026.5|19011.5|19001.5|18986.5|119
1601651700000|2020-10-02 15:15:00|19021.5|19006.5|19041.5|19026.5|19041.5|19026.5|19011.5|18996.5|245
1601652000000|2020-10-02 15:20:00|19046.5|19031.5|19046.5|19031.5|19066.5|19051.5|19046.5|19031.5|414
1601652300000|2020-10-02 15:25:00|19041.5|19026.5|19036.5|19021.5|19046.5|19031.5|19021.5|19006.5|573
1601652600000|2020-10-02 15:30:00|19041.5|19026.5|19071.5|19056.5|19076.5|19061.5|19036.5|19021.5|370
1601652900000|2020-10-02 15:35:00|19066.5|19051.5|19056.5|19041.5|19076.5|19061.5|19046.5|19031.5|251
1601653200000|2020-10-02 15:40:00|19051.5|19036.5|19066.5|19051.5|19071.5|19056.5|19051.5|19036.5|59
1601653500000|2020-10-02 15:45:00|19061.5|19046.5|19081.5|19066.5|19081.5|19066.5|19061.5|19046.5|48
1601653800000|2020-10-02 15:50:00|19086.5|19061.5|19061.5|19036.5|19086.5|19066.5|19061.5|19036.5|31
1601654100000|2020-10-02 15:55:00|19056.5|19031.5|19036.5|19011.5|19056.5|19031.5|19031.5|19011.5|70
1601654400000|2020-10-02 16:00:00|19031.5|19016.5|19026.5|19006.5|19036.5|19016.5|19021.5|19001.5|60
1601654700000|2020-10-02 16:05:00|19031.5|19001.5|19061.5|19036.5|19066.5|19041.5|19026.5|19001.5|37
1601655000000|2020-10-02 16:10:00|19066.5|19041.5|19101.5|19081.5|19131.5|19106.5|19056.5|19036.5|203
1601655300000|2020-10-02 16:15:00|19111.5|19091.5|19136.5|19116.5|19141.5|19116.5|19096.5|19076.5|71
1601655600000|2020-10-02 16:20:00|19141.5|19121.5|19131.5|19111.5|19151.5|19131.5|19126.5|19106.5|59
1601655900000|2020-10-02 16:25:00|19136.5|19116.5|19131.5|19106.5|19146.5|19126.5|19126.5|19106.5|3
1601656200000|2020-10-02 16:30:00|19136.5|19111.5|19121.5|19101.5|19141.5|19116.5|19111.5|19091.5|28
1601656500000|2020-10-02 16:35:00|19116.5|19096.5|19161.5|19136.5|19161.5|19141.5|19111.5|19091.5|65
1601656800000|2020-10-02 16:40:00|19156.5|19131.5|19151.5|19126.5|19161.5|19136.5|19136.5|19116.5|14
1601657100000|2020-10-02 16:45:00|19146.5|19131.5|19136.5|19111.5|19146.5|19131.5|19131.5|19111.5|9
1601657400000|2020-10-02 16:50:00|19131.5|19106.5|19126.5|19101.5|19136.5|19111.5|19121.5|19101.5|27
1601657700000|2020-10-02 16:55:00|19121.5|19096.5|19121.5|19096.5|19126.5|19106.5|19116.5|19091.5|16
1601658000000|2020-10-02 17:00:00|19126.5|19101.5|19111.5|19086.5|19126.5|19106.5|19111.5|19086.5|4
1601658300000|2020-10-02 17:05:00|19106.5|19081.5|19116.5|19091.5|19116.5|19096.5|19096.5|19076.5|11
1601658600000|2020-10-02 17:10:00|19111.5|19096.5|19111.5|19086.5|19131.5|19106.5|19111.5|19086.5|3
1601658900000|2020-10-02 17:15:00|19106.5|19081.5|19121.5|19101.5|19126.5|19101.5|19106.5|19081.5|3
1601659200000|2020-10-02 17:20:00|19116.5|19096.5|19126.5|19101.5|19126.5|19106.5|19116.5|19091.5|1
1601659500000|2020-10-02 17:25:00|19131.5|19106.5|19131.5|19106.5|19136.5|19111.5|19126.5|19101.5|9
1601659800000|2020-10-02 17:30:00|19126.5|19111.5|19101.5|19076.5|19131.5|19111.5|19101.5|19076.5|6
1601660100000|2020-10-02 17:35:00|19106.5|19081.5|19116.5|19091.5|19116.5|19091.5|19101.5|19076.5|5
1601660400000|2020-10-02 17:40:00|19115.5|19087.5|19091.5|19066.5|19115.5|19087.5|19081.5|19061.5|8
1601660700000|2020-10-02 17:45:00|19086.5|19071.5|19091.5|19066.5|19096.5|19071.5|19086.5|19066.5|9
1601661000000|2020-10-02 17:50:00|19096.5|19071.5|19091.5|19071.5|19096.5|19071.5|19086.5|19061.5|6
1601661300000|2020-10-02 17:55:00|19096.5|19066.5|19096.5|19071.5|19096.5|19071.5|19091.5|19066.5|2
1601661600000|2020-10-02 18:00:00|19091.5|19076.5|19111.5|19086.5|19111.5|19091.5|19091.5|19076.5|12
1601661900000|2020-10-02 18:05:00|19115.5|19087.5|19131.5|19106.5|19131.5|19111.5|19115.5|19087.5|6
1601662200000|2020-10-02 18:10:00|19121.5|19101.5|19121.5|19101.5|19126.5|19106.5|19116.5|19096.5|14
1601662500000|2020-10-02 18:15:00|19126.5|19106.5|19121.5|19101.5|19131.5|19106.5|19121.5|19096.5|11
1601662800000|2020-10-02 18:20:00|19116.5|19096.5|19121.5|19096.5|19121.5|19101.5|19116.5|19091.5|9
1601663100000|2020-10-02 18:25:00|19120.5|19092.5|19101.5|19086.5|19121.5|19096.5|19101.5|19081.5|15
1601663400000|2020-10-02 18:30:00|19111.5|19096.5|19096.5|19081.5|19111.5|19096.5|19096.5|19081.5|4
1601664000000|2020-10-02 18:40:00|19101.5|19086.5|19106.5|19091.5|19116.5|19101.5|19101.5|19086.5|10
1601664300000|2020-10-02 18:45:00|19111.5|19096.5|19116.5|19101.5|19121.5|19106.5|19111.5|19096.5|28
1601664900000|2020-10-02 18:55:00|19126.5|19111.5|19111.5|19096.5|19141.5|19126.5|19111.5|19096.5|26
1601665200000|2020-10-02 19:00:00|19126.5|19111.5|19111.5|19096.5|19126.5|19111.5|19111.5|19096.5|6
1601665500000|2020-10-02 19:05:00|19101.5|19086.5|19101.5|19086.5|19106.5|19091.5|19101.5|19086.5|4
1601665800000|2020-10-02 19:10:00|19106.5|19091.5|19096.5|19081.5|19126.5|19111.5|19086.5|19071.5|33
1601666100000|2020-10-02 19:15:00|19091.5|19076.5|19101.5|19086.5|19106.5|19091.5|19086.5|19071.5|14
1601666400000|2020-10-02 19:20:00|19111.5|19096.5|19116.5|19101.5|19121.5|19106.5|19111.5|19096.5|5
1601666700000|2020-10-02 19:25:00|19111.5|19096.5|19111.5|19096.5|19111.5|19096.5|19111.5|19096.5|6
1601667000000|2020-10-02 19:30:00|19116.5|19101.5|19131.5|19116.5|19131.5|19116.5|19111.5|19096.5|6
1601667300000|2020-10-02 19:35:00|19136.5|19121.5|19136.5|19121.5|19141.5|19126.5|19131.5|19116.5|12
1601667600000|2020-10-02 19:40:00|19141.5|19126.5|19136.5|19121.5|19141.5|19126.5|19126.5|19111.5|9
1601667900000|2020-10-02 19:45:00|19121.5|19106.5|19131.5|19116.5|19131.5|19116.5|19116.5|19101.5|17
1601668200000|2020-10-02 19:50:00|19136.5|19121.5|19116.5|19101.5|19136.5|19121.5|19116.5|19101.5|33
1601668500000|2020-10-02 19:55:00|19126.5|19111.5|19151.5|19136.5|19151.5|19136.5|19126.5|19111.5|27
1601668800000|2020-10-02 20:00:00|19132.5|19092.5|19146.8|19106.8|19172.5|19132.5|19132.3|19092.3|0
1601669100000|2020-10-02 20:05:00|19146.6|19106.6|19132.5|19092.5|19152.8|19112.8|19124.2|19084.2|0
1601669400000|2020-10-02 20:10:00|19132.8|19092.8|19146.2|19106.2|19148.6|19108.6|19132.5|19092.5|0
1601669700000|2020-10-02 20:15:00|19146.5|19106.5|19163.4|19123.4|19165.3|19125.3|19144|19104|0
1601670000000|2020-10-02 20:20:00|19163.9|19123.9|19161.4|19121.4|19168.8|19128.8|19157.4|19117.4|0
1601670300000|2020-10-02 20:25:00|19160.9|19120.9|19160.9|19120.9|19170.3|19130.3|19159.9|19119.9|0
1601670600000|2020-10-02 20:30:00|19162.1|19122.1|19181|19141|19201.2|19161.2|19155.1|19115.1|0
1601670900000|2020-10-02 20:35:00|19180.7|19140.7|19182.6|19142.6|19185.2|19145.2|19178.5|19138.5|0
1601671200000|2020-10-02 20:40:00|19182.3|19142.3|19181.1|19141.1|19188.5|19148.5|19179.9|19139.9|0
1601671500000|2020-10-02 20:45:00|19181.3|19141.3|19181.1|19141.1|19185.8|19145.8|19178.6|19138.6|0
1601671800000|2020-10-02 20:50:00|19180.9|19140.9|19184.1|19144.1|19191.2|19151.2|19178.6|19138.6|0
1601672100000|2020-10-02 20:55:00|19184.3|19144.3|19178.6|19138.6|19190|19150|19178.1|19138.1|0
1601672400000|2020-10-02 21:00:00|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|0
1601848800000|2020-10-04 22:00:00|19134.6|19094.6|19123.1|19083.1|19135.2|19095.2|19121.9|19081.9|0
1601849100000|2020-10-04 22:05:00|19123.2|19083.2|19139|19099|19144.3|19104.3|19120.7|19080.7|0
1601849400000|2020-10-04 22:10:00|19139.4|19099.4|19128.9|19088.9|19141.9|19101.9|19126.5|19086.5|0
1601849700000|2020-10-04 22:15:00|19128.8|19088.8|19112.4|19072.4|19136.2|19096.2|19102.2|19062.2|0
1601850000000|2020-10-04 22:20:00|19112.3|19072.3|19129|19089|19139.1|19099.1|19109.5|19069.5|0
1601850300000|2020-10-04 22:25:00|19129.2|19089.2|19129.3|19089.3|19136.2|19096.2|19124|19084|0
1601850600000|2020-10-04 22:30:00|19129.7|19089.7|19141.1|19101.1|19145.2|19105.2|19127.4|19087.4|0
1601850900000|2020-10-04 22:35:00|19140.9|19100.9|19139.9|19099.9|19145.2|19105.2|19138.7|19098.7|0
1601851200000|2020-10-04 22:40:00|19140|19100|19111.5|19071.5|19145.2|19105.2|19110.9|19070.9|0
1601851500000|2020-10-04 22:45:00|19111.3|19071.3|19125.7|19085.7|19127.5|19087.5|19110.3|19070.3|0
1601851800000|2020-10-04 22:50:00|19125.6|19085.6|19121.6|19081.6|19125.7|19085.7|19119.2|19079.2|0
1601852100000|2020-10-04 22:55:00|19121.7|19081.7|19133.5|19093.5|19135.8|19095.8|19121.6|19081.6|0
1601852400000|2020-10-04 23:00:00|19133.6|19093.6|19128.1|19088.1|19134.6|19094.6|19121.6|19081.6|0
1601852700000|2020-10-04 23:05:00|19128.2|19088.2|19121|19081|19128.7|19088.7|19118.6|19078.6|0
1601853000000|2020-10-04 23:10:00|19120.8|19080.8|19131.1|19091.1|19132.3|19092.3|19119.8|19079.8|0
1601853300000|2020-10-04 23:15:00|19131|19091|19122.2|19082.2|19131.1|19091.1|19121|19081|0
1601853600000|2020-10-04 23:20:00|19122.3|19082.3|19131.1|19091.1|19134|19094|19122.2|19082.2|0
1601853900000|2020-10-04 23:25:00|19131|19091|19125.1|19085.1|19132.3|19092.3|19123.4|19083.4|0
1601854200000|2020-10-04 23:30:00|19125.3|19085.3|19120.4|19080.4|19127.5|19087.5|19119.8|19079.8|0
1601854500000|2020-10-04 23:35:00|19120.3|19080.3|19123.4|19083.4|19125.1|19085.1|19119.8|19079.8|0
1601854800000|2020-10-04 23:40:00|19123.5|19083.5|19126.3|19086.3|19130.4|19090.4|19121|19081|0
1601855100000|2020-10-04 23:45:00|19126.1|19086.1|19122.4|19082.4|19126.1|19086.1|19110.4|19070.4|0
1601855400000|2020-10-04 23:50:00|19122.5|19082.5|19134.3|19094.3|19135.5|19095.5|19122.5|19082.5|0
1601855700000|2020-10-04 23:55:00|19134.4|19094.4|19142.5|19102.5|19156.3|19116.3|19133.1|19093.1|0
1601856000000|2020-10-05 00:00:00|19143|19103|19148.4|19108.4|19148.4|19108.4|19130.6|19090.6|0
1601856300000|2020-10-05 00:05:00|19148.2|19108.2|19143.5|19103.5|19156.1|19116.1|19143.5|19103.5|0
1601856600000|2020-10-05 00:10:00|19143.7|19103.7|19145|19105|19156.5|19116.5|19143.5|19103.5|0
1601856900000|2020-10-05 00:15:00|19144.8|19104.8|19181|19141|19181.1|19141.1|19143.8|19103.8|0
1601857200000|2020-10-05 00:20:00|19180.9|19140.9|19180.9|19140.9|19187|19147|19170.1|19130.1|0
1601857500000|2020-10-05 00:25:00|19180.8|19140.8|19175|19135|19186.3|19146.3|19174.7|19134.7|0
1601857800000|2020-10-05 00:30:00|19176|19136|19169.6|19129.6|19180.9|19140.9|19166.8|19126.8|0
1601858100000|2020-10-05 00:35:00|19169.4|19129.4|19181.1|19141.1|19186.6|19146.6|19169.4|19129.4|0
1601858400000|2020-10-05 00:40:00|19181.2|19141.2|19175.4|19135.4|19186.9|19146.9|19172.5|19132.5|0
1601858700000|2020-10-05 00:45:00|19175.6|19135.6|19159.3|19119.3|19175.7|19135.7|19156.7|19116.7|0
1601859000000|2020-10-05 00:50:00|19159.4|19119.4|19159.4|19119.4|19165.1|19125.1|19159.1|19119.1|0
1601859300000|2020-10-05 00:55:00|19159.5|19119.5|19176.8|19136.8|19177|19137|19159.3|19119.3|0
1601859600000|2020-10-05 01:00:00|19177|19137|19173.2|19133.2|19182.4|19142.4|19170.3|19130.3|0
1601859900000|2020-10-05 01:05:00|19172.2|19132.2|19176.4|19136.4|19176.7|19136.7|19167.5|19127.5|0
1601860200000|2020-10-05 01:10:00|19176.3|19136.3|19165.1|19125.1|19181.9|19141.9|19164.7|19124.7|0
1601860500000|2020-10-05 01:15:00|19165|19125|19167.5|19127.5|19176.3|19136.3|19164.6|19124.6|0
1601860800000|2020-10-05 01:20:00|19168.5|19128.5|19173.1|19133.1|19178.5|19138.5|19168.5|19128.5|0
1601861100000|2020-10-05 01:25:00|19173.2|19133.2|19173.1|19133.1|19181.6|19141.6|19170.1|19130.1|0
1601861400000|2020-10-05 01:30:00|19174.1|19134.1|19159.4|19119.4|19175.9|19135.9|19153.6|19113.6|0
1601861700000|2020-10-05 01:35:00|19159.3|19119.3|19153.3|19113.3|19159.4|19119.4|19147.7|19107.7|0
1601862000000|2020-10-05 01:40:00|19153.4|19113.4|19153.4|19113.4|19159.2|19119.2|19142.1|19102.1|0
1601862300000|2020-10-05 01:45:00|19153.3|19113.3|19156.1|19116.1|19164.7|19124.7|19142.2|19102.2|0
1601862600000|2020-10-05 01:50:00|19156.2|19116.2|19147.1|19107.1|19159.1|19119.1|19147.1|19107.1|0
1601862900000|2020-10-05 01:55:00|19147.2|19107.2|19147.1|19107.1|19152.7|19112.7|19138.4|19098.4|0
1601863200000|2020-10-05 02:00:00|19147|19107|19158.1|19118.1|19158.1|19118.1|19141.3|19101.3|0
1601863500000|2020-10-05 02:05:00|19158.3|19118.3|19163.6|19123.6|19163.8|19123.8|19155.3|19115.3|0
1601863800000|2020-10-05 02:10:00|19163.4|19123.4|19163.8|19123.8|19169.8|19129.8|19163.4|19123.4|0
1601864100000|2020-10-05 02:15:00|19164|19124|19164.1|19124.1|19172.5|19132.5|19163.8|19123.8|0
1601864400000|2020-10-05 02:20:00|19164.3|19124.3|19164.1|19124.1|19169.4|19129.4|19163.8|19123.8|0
1601864700000|2020-10-05 02:25:00|19164|19124|19169.6|19129.6|19169.7|19129.7|19163.8|19123.8|0
1601865000000|2020-10-05 02:30:00|19169.4|19129.4|19175.2|19135.2|19175.5|19135.5|19164.1|19124.1|0
1601865300000|2020-10-05 02:35:00|19175.1|19135.1|19172.4|19132.4|19175.3|19135.3|19163.8|19123.8|0
1601865600000|2020-10-05 02:40:00|19171.4|19131.4|19169.7|19129.7|19171.4|19131.4|19169.3|19129.3|0
1601865900000|2020-10-05 02:45:00|19169.6|19129.6|19175|19135|19175.1|19135.1|19169.4|19129.4|0
1601866200000|2020-10-05 02:50:00|19175.1|19135.1|19175|19135|19175.3|19135.3|19174.7|19134.7|0
1601866500000|2020-10-05 02:55:00|19175.1|19135.1|19175|19135|19180.6|19140.6|19172.2|19132.2|0
1601866800000|2020-10-05 03:00:00|19175.1|19135.1|19178.8|19138.8|19187.1|19147.1|19175.1|19135.1|0
1601867100000|2020-10-05 03:05:00|19178.9|19138.9|19176|19136|19181.7|19141.7|19176|19136|0
1601867400000|2020-10-05 03:10:00|19176.1|19136.1|19181.3|19141.3|19186.6|19146.6|19176|19136|0
1601867700000|2020-10-05 03:15:00|19182.3|19142.3|19181.3|19141.3|19186.9|19146.9|19181.3|19141.3|0
1601868000000|2020-10-05 03:20:00|19182.3|19142.3|19180.7|19140.7|19183.9|19143.9|19178.1|19138.1|0
1601868300000|2020-10-05 03:25:00|19180.8|19140.8|19180.9|19140.9|19186.3|19146.3|19175.3|19135.3|0
1601868600000|2020-10-05 03:30:00|19180.7|19140.7|19180.4|19140.4|19186.3|19146.3|19180|19140|0
1601868900000|2020-10-05 03:35:00|19180.6|19140.6|19180.1|19140.1|19180.6|19140.6|19174.9|19134.9|0
1601869200000|2020-10-05 03:40:00|19180.3|19140.3|19174.7|19134.7|19180.4|19140.4|19169.4|19129.4|0
1601869500000|2020-10-05 03:45:00|19174.9|19134.9|19172.9|19132.9|19180.3|19140.3|19167.2|19127.2|0
1601869800000|2020-10-05 03:50:00|19172.8|19132.8|19160.5|19120.5|19172.8|19132.8|19160.5|19120.5|0
1601870100000|2020-10-05 03:55:00|19160.6|19120.6|19143|19103|19163.5|19123.5|19143|19103|0
1601870400000|2020-10-05 04:00:00|19143.2|19103.2|19148.2|19108.2|19148.3|19108.3|19136.9|19096.9|0
1601870700000|2020-10-05 04:05:00|19148.3|19108.3|19151.1|19111.1|19153.9|19113.9|19148.2|19108.2|0
1601871000000|2020-10-05 04:10:00|19151.3|19111.3|19159.8|19119.8|19160.1|19120.1|19151.1|19111.1|0
1601871300000|2020-10-05 04:15:00|19159.6|19119.6|19165.2|19125.2|19165.3|19125.3|19159.6|19119.6|0
1601871600000|2020-10-05 04:20:00|19165.9|19125.9|19157.6|19117.6|19165.9|19125.9|19157.6|19117.6|0
1601871900000|2020-10-05 04:25:00|19156.6|19116.6|19154.9|19114.9|19160.5|19120.5|19154.8|19114.8|0
1601872200000|2020-10-05 04:30:00|19155.1|19115.1|19166.9|19126.9|19172.6|19132.6|19155.1|19115.1|0
1601872500000|2020-10-05 04:35:00|19167|19127|19166.9|19126.9|19172.4|19132.4|19161.6|19121.6|0
1601872800000|2020-10-05 04:40:00|19166.8|19126.8|19156.2|19116.2|19166.8|19126.8|19150.8|19110.8|0
1601873100000|2020-10-05 04:45:00|19156.3|19116.3|19161.2|19121.2|19161.8|19121.8|19155.6|19115.6|0
1601873400000|2020-10-05 04:50:00|19161.1|19121.1|19156.3|19116.3|19161.9|19121.9|19155.7|19115.7|0
1601873700000|2020-10-05 04:55:00|19158.3|19118.3|19162.3|19122.3|19167.4|19127.4|19156.3|19116.3|0
1601874000000|2020-10-05 05:00:00|19162.4|19122.4|19161.8|19121.8|19167.9|19127.9|19156.1|19116.1|0
1601874300000|2020-10-05 05:05:00|19162.8|19122.8|19167|19127|19173.3|19133.3|19162.8|19122.8|0
1601874600000|2020-10-05 05:10:00|19166.8|19126.8|19169.8|19129.8|19172.7|19132.7|19166.6|19126.6|0
1601874900000|2020-10-05 05:15:00|19170.8|19130.8|19172.3|19132.3|19172.5|19132.5|19166.4|19126.4|0
1601875200000|2020-10-05 05:20:00|19172.4|19132.4|19185.3|19145.3|19187.5|19147.5|19172.1|19132.1|0
1601875500000|2020-10-05 05:25:00|19185.4|19145.4|19188.1|19148.1|19188.2|19148.2|19179.5|19139.5|0
1601875800000|2020-10-05 05:30:00|19190.8|19150.8|19185.9|19145.9|19191.5|19151.5|19185.1|19145.1|0
1601876100000|2020-10-05 05:35:00|19186|19146|19186|19146|19191.6|19151.6|19180.2|19140.2|0
1601876400000|2020-10-05 05:40:00|19185.9|19145.9|19180.5|19140.5|19186.2|19146.2|19180.3|19140.3|0
1601876700000|2020-10-05 05:45:00|19180.6|19140.6|19192.1|19152.1|19197.6|19157.6|19180.5|19140.5|0
1601877000000|2020-10-05 05:50:00|19192|19152|19191.5|19151.5|19192.1|19152.1|19186|19146|0
1601877300000|2020-10-05 05:55:00|19191.3|19151.3|19185.6|19145.6|19191.4|19151.4|19185.3|19145.3|0
1601877600000|2020-10-05 06:00:00|19185.8|19145.8|19206.5|19191.5|19236.5|19221.5|19184.8|19144.8|46
1601877900000|2020-10-05 06:05:00|19211.5|19196.5|19196.5|19181.5|19211.5|19196.5|19186.5|19171.5|29
1601878200000|2020-10-05 06:10:00|19191.5|19176.5|19196.5|19181.5|19201.5|19186.5|19181.5|19166.5|29
1601878500000|2020-10-05 06:15:00|19191.5|19176.5|19211.5|19196.5|19211.5|19196.5|19191.5|19176.5|10
1601878800000|2020-10-05 06:20:00|19216.5|19201.5|19211.5|19196.5|19221.5|19206.5|19206.5|19191.5|24
1601879100000|2020-10-05 06:25:00|19216.5|19201.5|19221.5|19206.5|19226.5|19211.5|19216.5|19201.5|13
1601879400000|2020-10-05 06:30:00|19231.5|19216.5|19226.5|19211.5|19231.5|19216.5|19216.5|19201.5|26
1601879700000|2020-10-05 06:35:00|19211.5|19196.5|19196.5|19181.5|19211.5|19196.5|19196.5|19181.5|4
1601880000000|2020-10-05 06:40:00|19211.5|19196.5|19221.5|19206.5|19221.5|19206.5|19206.5|19191.5|16
1601880300000|2020-10-05 06:45:00|19226.5|19211.5|19211.5|19196.5|19226.5|19211.5|19211.5|19196.5|20
1601880600000|2020-10-05 06:50:00|19216.5|19201.5|19216.5|19201.5|19221.5|19206.5|19216.5|19201.5|10
1601880900000|2020-10-05 06:55:00|19226.5|19211.5|19231.5|19216.5|19241.5|19226.5|19226.5|19211.5|112
1601881200000|2020-10-05 07:00:00|19236.5|19221.5|19261.5|19246.5|19281.5|19266.5|19226.5|19211.5|489
1601881500000|2020-10-05 07:05:00|19266.5|19251.5|19251.5|19236.5|19276.5|19261.5|19241.5|19226.5|549
1601881800000|2020-10-05 07:10:00|19256.5|19241.5|19191.5|19176.5|19261.5|19246.5|19176.5|19161.5|400
1601882100000|2020-10-05 07:15:00|19196.5|19181.5|19201.5|19186.5|19226.5|19211.5|19196.5|19181.5|303
1601882400000|2020-10-05 07:20:00|19196.5|19181.5|19216.5|19201.5|19236.5|19221.5|19191.5|19176.5|243
1601882700000|2020-10-05 07:25:00|19221.5|19206.5|19156.5|19141.5|19226.5|19211.5|19126.5|19111.5|510
1601883000000|2020-10-05 07:30:00|19161.5|19146.5|19161.5|19146.5|19171.5|19156.5|19131.5|19116.5|463
1601883300000|2020-10-05 07:35:00|19166.5|19151.5|19171.5|19156.5|19191.5|19176.5|19151.5|19136.5|191
1601883600000|2020-10-05 07:40:00|19167.7|19152.7|19147.7|19132.7|19167.7|19152.7|19132.7|19117.7|167
1601883900000|2020-10-05 07:45:00|19152.7|19137.7|19147.7|19132.7|19162.7|19147.7|19147.7|19132.7|56
1601884200000|2020-10-05 07:50:00|19142.7|19127.7|19112.7|19097.7|19142.7|19127.7|19107.7|19092.7|178
1601884500000|2020-10-05 07:55:00|19107.7|19092.7|19102.7|19087.7|19142.7|19127.7|19092.7|19077.7|224
1601884800000|2020-10-05 08:00:00|19097.7|19082.7|19137.7|19122.7|19137.7|19122.7|19092.7|19077.7|195
1601885100000|2020-10-05 08:05:00|19142.7|19127.7|19152.7|19137.7|19157.7|19142.7|19137.7|19122.7|181
1601885400000|2020-10-05 08:10:00|19157.7|19142.7|19197.7|19182.7|19197.7|19182.7|19157.7|19142.7|193
1601885700000|2020-10-05 08:15:00|19192.7|19177.7|19202.7|19187.7|19212.7|19197.7|19187.7|19172.7|238
1601886000000|2020-10-05 08:20:00|19197.7|19182.7|19187.7|19172.7|19212.7|19197.7|19182.7|19167.7|155
1601886300000|2020-10-05 08:25:00|19182.7|19167.7|19162.7|19147.7|19182.7|19167.7|19152.7|19137.7|108
1601886600000|2020-10-05 08:30:00|19167.7|19152.7|19187.7|19172.7|19187.7|19172.7|19147.7|19132.7|123
1601886900000|2020-10-05 08:35:00|19197.7|19182.7|19207.7|19192.7|19207.7|19192.7|19187.7|19172.7|68
1601887200000|2020-10-05 08:40:00|19202.7|19187.7|19212.7|19197.7|19217.7|19202.7|19202.7|19187.7|87
1601887500000|2020-10-05 08:45:00|19207.7|19192.7|19197.7|19182.7|19212.7|19197.7|19197.7|19182.7|87
1601887800000|2020-10-05 08:50:00|19202.7|19187.7|19212.7|19197.7|19217.7|19202.7|19202.7|19187.7|106
1601888100000|2020-10-05 08:55:00|19207.7|19192.7|19192.7|19177.7|19212.7|19197.7|19192.7|19177.7|73
1601888400000|2020-10-05 09:00:00|19197.7|19182.7|19217.7|19202.7|19222.7|19207.7|19182.7|19167.7|110
1601888700000|2020-10-05 09:05:00|19222.7|19207.7|19217.7|19202.7|19222.7|19207.7|19207.7|19192.7|103
1601889000000|2020-10-05 09:10:00|19212.7|19197.7|19202.7|19187.7|19212.7|19197.7|19192.7|19177.7|55
1601889300000|2020-10-05 09:15:00|19197.7|19182.7|19217.7|19202.7|19217.7|19202.7|19197.7|19182.7|146
1601889600000|2020-10-05 09:20:00|19222.7|19207.7|19237.7|19222.7|19242.7|19227.7|19222.7|19207.7|133
1601889900000|2020-10-05 09:25:00|19232.7|19217.7|19232.7|19217.7|19237.7|19222.7|19227.7|19212.7|125
1601890200000|2020-10-05 09:30:00|19227.7|19212.7|19207.7|19192.7|19227.7|19212.7|19207.7|19192.7|124
1601890500000|2020-10-05 09:35:00|19202.7|19187.7|19207.7|19192.7|19207.7|19192.7|19202.7|19187.7|85
1601890800000|2020-10-05 09:40:00|19212.7|19197.7|19207.7|19192.7|19217.7|19202.7|19197.7|19182.7|78
1601891100000|2020-10-05 09:45:00|19202.7|19187.7|19197.7|19182.7|19207.7|19192.7|19177.7|19162.7|127
1601891400000|2020-10-05 09:50:00|19192.7|19177.7|19172.7|19157.7|19192.7|19177.7|19172.7|19157.7|77
1601891700000|2020-10-05 09:55:00|19177.7|19162.7|19177.7|19162.7|19187.7|19172.7|19172.7|19157.7|58
1601892000000|2020-10-05 10:00:00|19172.7|19157.7|19182.7|19167.7|19187.7|19172.7|19167.7|19152.7|89
1601892300000|2020-10-05 10:05:00|19187.7|19172.7|19162.7|19147.7|19187.7|19172.7|19162.7|19147.7|68
1601892600000|2020-10-05 10:10:00|19167.7|19152.7|19142.7|19127.7|19167.7|19152.7|19142.7|19127.7|100
1601892900000|2020-10-05 10:15:00|19147.7|19132.7|19127.7|19112.7|19147.7|19132.7|19122.7|19107.7|153
1601893200000|2020-10-05 10:20:00|19122.7|19107.7|19132.7|19117.7|19132.7|19117.7|19122.7|19107.7|85
1601893500000|2020-10-05 10:25:00|19137.7|19122.7|19162.7|19147.7|19162.7|19147.7|19137.7|19122.7|77
1601893800000|2020-10-05 10:30:00|19157.7|19142.7|19167.7|19152.7|19167.7|19152.7|19147.7|19132.7|70
1601894100000|2020-10-05 10:35:00|19172.7|19157.7|19177.7|19162.7|19177.7|19162.7|19167.7|19152.7|125
1601894400000|2020-10-05 10:40:00|19172.7|19157.7|19172.7|19157.7|19182.7|19167.7|19172.7|19157.7|88
1601894700000|2020-10-05 10:45:00|19167.7|19152.7|19177.7|19162.7|19177.7|19162.7|19167.7|19152.7|32
1601895000000|2020-10-05 10:50:00|19182.7|19167.7|19192.7|19177.7|19192.7|19177.7|19177.7|19162.7|65
1601895300000|2020-10-05 10:55:00|19187.7|19172.7|19192.7|19177.7|19192.7|19177.7|19182.7|19167.7|50
1601895600000|2020-10-05 11:00:00|19197.7|19182.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|82
1601895900000|2020-10-05 11:05:00|19217.7|19202.7|19227.7|19212.7|19227.7|19212.7|19217.7|19202.7|60
1601896200000|2020-10-05 11:10:00|19222.7|19207.7|19207.7|19192.7|19222.7|19207.7|19207.7|19192.7|106
1601896500000|2020-10-05 11:15:00|19202.7|19187.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|66
1601896800000|2020-10-05 11:20:00|19207.7|19192.7|19202.7|19187.7|19207.7|19192.7|19197.7|19182.7|36
1601897100000|2020-10-05 11:25:00|19197.7|19182.7|19192.7|19177.7|19197.7|19182.7|19187.7|19172.7|55
1601897400000|2020-10-05 11:30:00|19197.7|19182.7|19202.7|19187.7|19212.7|19197.7|19197.7|19182.7|36
1601897700000|2020-10-05 11:35:00|19207.7|19192.7|19222.7|19207.7|19222.7|19207.7|19202.7|19187.7|49
1601898000000|2020-10-05 11:40:00|19223.5|19208.5|19213.5|19198.5|19223.5|19208.5|19213.5|19198.5|106
1601898300000|2020-10-05 11:45:00|19218.5|19203.5|19218.5|19203.5|19228.5|19213.5|19218.5|19203.5|61
1601898600000|2020-10-05 11:50:00|19223.5|19208.5|19218.5|19203.5|19223.5|19208.5|19218.5|19203.5|66
1601898900000|2020-10-05 11:55:00|19223.5|19208.5|19223.5|19208.5|19228.5|19213.5|19223.5|19208.5|54
1601899200000|2020-10-05 12:00:00|19218.5|19203.5|19218.5|19203.5|19218.5|19203.5|19213.5|19198.5|72
1601899500000|2020-10-05 12:05:00|19223.5|19208.5|19233.5|19218.5|19233.5|19218.5|19223.5|19208.5|50
1601899800000|2020-10-05 12:10:00|19238.5|19223.5|19238.5|19223.5|19243.5|19228.5|19233.5|19218.5|126
1601900100000|2020-10-05 12:15:00|19233.5|19218.5|19193.5|19178.5|19233.5|19218.5|19193.5|19178.5|118
1601900400000|2020-10-05 12:20:00|19198.5|19183.5|19203.5|19188.5|19208.5|19193.5|19198.5|19183.5|87
1601900700000|2020-10-05 12:25:00|19193.5|19178.5|19198.5|19183.5|19198.5|19183.5|19193.5|19178.5|50
1601901000000|2020-10-05 12:30:00|19193.5|19178.5|19203.5|19188.5|19203.5|19188.5|19188.5|19173.5|53
1601901300000|2020-10-05 12:35:00|19198.5|19183.5|19213.5|19198.5|19218.5|19203.5|19198.5|19183.5|76
1601901600000|2020-10-05 12:40:00|19208.5|19193.5|19193.5|19178.5|19208.5|19193.5|19193.5|19178.5|58
1601901900000|2020-10-05 12:45:00|19198.5|19183.5|19198.5|19183.5|19198.5|19183.5|19193.5|19178.5|41
1601902200000|2020-10-05 12:50:00|19193.5|19178.5|19188.5|19173.5|19193.5|19178.5|19183.5|19168.5|67
1601902500000|2020-10-05 12:55:00|19193.5|19178.5|19193.5|19178.5|19198.5|19183.5|19188.5|19173.5|53
1601902800000|2020-10-05 13:00:00|19198.5|19183.5|19223.5|19208.5|19223.5|19208.5|19198.5|19183.5|76
1601903100000|2020-10-05 13:05:00|19218.5|19203.5|19188.5|19173.5|19218.5|19203.5|19183.5|19168.5|126
1601903400000|2020-10-05 13:10:00|19193.5|19178.5|19203.5|19188.5|19208.5|19193.5|19193.5|19178.5|66
1601903700000|2020-10-05 13:15:00|19208.5|19193.5|19208.5|19193.5|19213.5|19198.5|19203.5|19188.5|53
1601904000000|2020-10-05 13:20:00|19203.5|19188.5|19198.5|19183.5|19213.5|19198.5|19198.5|19183.5|77
1601904300000|2020-10-05 13:25:00|19203.5|19188.5|19173.5|19158.5|19203.5|19188.5|19173.5|19158.5|101
1601904600000|2020-10-05 13:30:00|19178.5|19163.5|19203.5|19188.5|19223.5|19208.5|19178.5|19163.5|212
1601904900000|2020-10-05 13:35:00|19198.5|19183.5|19203.5|19188.5|19213.5|19198.5|19193.5|19178.5|88
1601905200000|2020-10-05 13:40:00|19208.5|19193.5|19213.5|19198.5|19213.5|19198.5|19203.5|19188.5|59
1601905500000|2020-10-05 13:45:00|19208.5|19193.5|19188.5|19173.5|19223.5|19208.5|19183.5|19168.5|134
1601905800000|2020-10-05 13:50:00|19193.5|19178.5|19148.5|19133.5|19193.5|19178.5|19148.5|19133.5|209
1601906100000|2020-10-05 13:55:00|19153.5|19138.5|19153.5|19138.5|19163.5|19148.5|19143.5|19128.5|138
1601906400000|2020-10-05 14:00:00|19158.5|19143.5|19158.5|19143.5|19173.5|19158.5|19143.5|19128.5|135
1601906700000|2020-10-05 14:05:00|19163.5|19148.5|19188.5|19173.5|19188.5|19173.5|19163.5|19148.5|114
1601907000000|2020-10-05 14:10:00|19187.7|19172.7|19177.7|19162.7|19187.7|19172.7|19167.7|19152.7|103
1601907300000|2020-10-05 14:15:00|19172.7|19157.7|19192.7|19177.7|19202.7|19187.7|19172.7|19157.7|144
1601907600000|2020-10-05 14:20:00|19197.7|19182.7|19192.7|19177.7|19197.7|19182.7|19182.7|19167.7|104
1601907900000|2020-10-05 14:25:00|19187.7|19172.7|19182.7|19167.7|19192.7|19177.7|19172.7|19157.7|182
1601908200000|2020-10-05 14:30:00|19187.7|19172.7|19202.7|19187.7|19202.7|19187.7|19187.7|19172.7|121
1601908500000|2020-10-05 14:35:00|19197.7|19182.7|19182.7|19167.7|19202.7|19187.7|19172.7|19157.7|152
1601908800000|2020-10-05 14:40:00|19187.7|19172.7|19202.7|19187.7|19202.7|19187.7|19187.7|19172.7|97
1601909100000|2020-10-05 14:45:00|19197.7|19182.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|97
1601909400000|2020-10-05 14:50:00|19217.7|19202.7|19217.7|19202.7|19217.7|19202.7|19207.7|19192.7|169
1601909700000|2020-10-05 14:55:00|19222.7|19207.7|19212.7|19197.7|19222.7|19207.7|19207.7|19192.7|136
1601910000000|2020-10-05 15:00:00|19217.7|19202.7|19247.7|19232.7|19247.7|19232.7|19207.7|19192.7|334
1601910300000|2020-10-05 15:05:00|19252.7|19237.7|19232.7|19217.7|19252.7|19237.7|19232.7|19217.7|299
1601910600000|2020-10-05 15:10:00|19227.7|19212.7|19232.7|19217.7|19237.7|19222.7|19222.7|19207.7|120
1601910900000|2020-10-05 15:15:00|19237.7|19222.7|19252.7|19237.7|19252.7|19237.7|19237.7|19222.7|143
1601911200000|2020-10-05 15:20:00|19257.7|19242.7|19252.7|19237.7|19257.7|19242.7|19247.7|19232.7|171
1601911500000|2020-10-05 15:25:00|19257.7|19242.7|19267.7|19252.7|19282.7|19267.7|19247.7|19232.7|677
1601911800000|2020-10-05 15:30:00|19277.7|19262.7|19272.7|19257.7|19277.7|19262.7|19252.7|19237.7|558
1601912100000|2020-10-05 15:35:00|19267.7|19252.7|19262.7|19247.7|19272.7|19257.7|19252.7|19237.7|257
1601912400000|2020-10-05 15:40:00|19257.7|19242.7|19262.7|19247.7|19267.7|19252.7|19252.7|19237.7|51
1601912700000|2020-10-05 15:45:00|19267.7|19252.7|19267.7|19252.7|19267.7|19252.7|19262.7|19247.7|6
1601913000000|2020-10-05 15:50:00|19272.7|19247.7|19262.7|19242.7|19272.7|19252.7|19262.7|19242.7|24
1601913300000|2020-10-05 15:55:00|19267.7|19247.7|19272.7|19252.7|19272.7|19252.7|19262.7|19242.7|19
1601913600000|2020-10-05 16:00:00|19267.7|19247.7|19262.7|19242.7|19272.7|19252.7|19262.7|19242.7|5
1601913900000|2020-10-05 16:05:00|19267.7||19262.7||19267.7||19262.7||8
1601914200000|2020-10-05 16:10:00|19267.7|19247.7|19272.7|19252.7|19277.7|19257.7|19267.7|19247.7|7
1601914500000|2020-10-05 16:15:00|19267.7|19247.7|19272.7|19247.7|19272.7|19252.7|19267.7|19247.7|17
1601914800000|2020-10-05 16:20:00||19252.7||19252.7||19252.7||19247.7|2
1601915100000|2020-10-05 16:25:00|19267.7|19247.7|19272.7|19252.7|19272.7|19252.7|19267.7|19247.7|4
1601915700000|2020-10-05 16:35:00|||||||||11
1601916000000|2020-10-05 16:40:00|19277.7|19257.7|19277.7|19257.7|19277.7|19257.7|19277.7|19252.7|10
1601916300000|2020-10-05 16:45:00|19282.7|19252.7|19277.7|19257.7|19282.7|19257.7|19277.7|19252.7|9
1601916600000|2020-10-05 16:50:00||19252.7||19252.7||19257.7||19252.7|7
1601916900000|2020-10-05 16:55:00|19272.7|19257.7|19272.7|19252.7|19277.7|19257.7|19272.7|19252.7|5
1601917200000|2020-10-05 17:00:00|19277.7|19257.7|19272.7|19247.7|19277.7|19257.7|19267.7|19247.7|5
1601917500000|2020-10-05 17:05:00||19252.7||19247.7||19252.7||19247.7|1
1601917800000|2020-10-05 17:10:00|19277.7|19252.7|19277.7|19252.7|19277.7|19252.7|19277.7|19247.7|5
1601918100000|2020-10-05 17:15:00|19272.7||19277.7||19277.7||19272.7||0
1601918400000|2020-10-05 17:20:00|19272.7|19247.7|19272.7|19252.7|19277.7|19257.7|19267.7|19247.7|3
1601918700000|2020-10-05 17:25:00|19277.7|19257.7|19277.7|19257.7|19282.7|19262.7|19272.7|19257.7|12
1601919000000|2020-10-05 17:30:00|19272.7|19252.7|19277.7|19257.7|19277.7|19257.7|19272.7|19252.7|16
1601919300000|2020-10-05 17:35:00||19252.7||19257.7||19257.7||19252.7|0
1601919600000|2020-10-05 17:40:00|19282.7||19277.7||19282.7||19277.7||4
1601919900000|2020-10-05 17:45:00|19272.7|19252.7|19272.7|19247.7|19277.7|19257.7|19272.7|19247.7|1
1601920200000|2020-10-05 17:50:00|19267.7||19272.7||19272.7||19267.7||2
1601920500000|2020-10-05 17:55:00|19267.7|19242.7|19267.7|19242.7|19267.7|19242.7|19262.7|19242.7|8
1601920800000|2020-10-05 18:00:00|19262.7|19247.7|19262.7|19237.7|19267.7|19247.7|19257.7|19237.7|14
1601921100000|2020-10-05 18:05:00||19242.7||19242.7||19242.7||19242.7|2
1601921400000|2020-10-05 18:10:00|19267.7|19247.7|19267.7|19242.7|19267.7|19247.7|19267.7|19242.7|2
1601921700000|2020-10-05 18:15:00|19272.7|19247.7|19272.7|19252.7|19272.7|19252.7|19272.7|19247.7|2
1601922000000|2020-10-05 18:20:00|19277.7|19257.7|19292.7|19272.7|19292.7|19272.7|19277.7|19252.7|80
1601922300000|2020-10-05 18:25:00|19287.7|19267.7|19272.7|19257.7|19287.7|19267.7|19272.7|19252.7|36
1601922600000|2020-10-05 18:30:00|19282.7|19267.7|19282.7|19267.7|19282.7|19267.7|19282.7|19267.7|6
1601923200000|2020-10-05 18:40:00|19292.7|19277.7|19292.7|19277.7|19292.7|19277.7|19292.7|19277.7|6
1601923500000|2020-10-05 18:45:00|||||||||4
1601923800000|2020-10-05 18:50:00|19297.7|19282.7|19297.7|19282.7|19297.7|19282.7|19297.7|19282.7|8
1601924100000|2020-10-05 18:55:00|19302.7|19287.7|19307.7|19292.7|19307.7|19292.7|19297.7|19282.7|22
1601924400000|2020-10-05 19:00:00|19312.7|19297.7|19307.7|19292.7|19312.7|19297.7|19307.7|19292.7|6
1601924700000|2020-10-05 19:05:00|19312.7|19297.7|19322.7|19307.7|19322.7|19307.7|19307.7|19292.7|5
1601925000000|2020-10-05 19:10:00|19317.7|19302.7|19322.7|19307.7|19332.7|19317.7|19317.7|19302.7|16
1601925300000|2020-10-05 19:15:00|19332.7|19317.7|19337.7|19322.7|19337.7|19322.7|19332.7|19317.7|13
1601925600000|2020-10-05 19:20:00|19332.7|19317.7|19327.7|19312.7|19337.7|19322.7|19327.7|19312.7|11
1601925900000|2020-10-05 19:25:00|19332.7|19317.7|19337.7|19322.7|19337.7|19322.7|19332.7|19317.7|22
1601926200000|2020-10-05 19:30:00|19342.7|19327.7|19352.7|19337.7|19357.7|19342.7|19342.7|19327.7|34
1601926500000|2020-10-05 19:35:00|19347.7|19332.7|19362.7|19347.7|19362.7|19347.7|19347.7|19332.7|24
1601926800000|2020-10-05 19:40:00|19357.7|19342.7|19357.7|19342.7|19367.7|19352.7|19352.7|19337.7|33
1601927100000|2020-10-05 19:45:00|19352.7|19337.7|19352.7|19337.7|19352.7|19337.7|19352.7|19337.7|10
1601927400000|2020-10-05 19:50:00|19357.7|19342.7|19357.7|19342.7|19367.7|19352.7|19357.7|19342.7|16
1601927700000|2020-10-05 19:55:00|19362.7|19347.7|19397.7|19382.7|19402.7|19387.7|19362.7|19347.7|36
1601928000000|2020-10-05 20:00:00|19384.4|19344.4|19367.3|19327.3|19384.8|19344.8|19361.1|19321.1|0
1601928300000|2020-10-05 20:05:00|19367.5|19327.5|19367.3|19327.3|19376.2|19336.2|19363.1|19323.1|0
1601928600000|2020-10-05 20:10:00|19367.1|19327.1|19359.3|19319.3|19368.5|19328.5|19353.6|19313.6|0
1601928900000|2020-10-05 20:15:00|19359.8|19319.8|19360.1|19320.1|19360.8|19320.8|19358.8|19318.8|0
1601929200000|2020-10-05 20:20:00|19359.6|19319.6|19360.1|19320.1|19360.1|19320.1|19359.6|19319.6|0
1601929500000|2020-10-05 20:25:00|19359.2|19319.2|19359.2|19319.2|19359.7|19319.7|19358.2|19318.2|0
1601929800000|2020-10-05 20:30:00|19359.4|19319.4|19361.2|19321.2|19363.6|19323.6|19354.6|19314.6|0
1601930100000|2020-10-05 20:35:00|19361.4|19321.4|19361.2|19321.2|19363.6|19323.6|19358.8|19318.8|0
1601930400000|2020-10-05 20:40:00|19361|19321|19360|19320|19362.4|19322.4|19360|19320|0
1601930700000|2020-10-05 20:45:00|19360.2|19320.2|19361.2|19321.2|19363.6|19323.6|19360|19320|0
1601931000000|2020-10-05 20:50:00|19361|19321|19356.4|19316.4|19361.2|19321.2|19356.4|19316.4|0
1601931300000|2020-10-05 20:55:00|19356.6|19316.6|19355.4|19315.4|19360|19320|19354.6|19314.6|0
1601931600000|2020-10-05 21:00:00|19355.1|19315.1|19337.4|19297.4|19356.1|19316.1|19336.2|19296.2|0
1601931900000|2020-10-05 21:05:00|19336.9|19296.9|19335.4|19295.4|19336.9|19296.9|19335.4|19295.4|0
1601932200000|2020-10-05 21:10:00|19333.9|19293.9|19335.4|19295.4|19335.9|19295.9|19333.9|19293.9|0
1601932500000|2020-10-05 21:15:00|19334.9|19294.9|19337.4|19297.4|19337.4|19297.4|19334.9|19294.9|0
1601932800000|2020-10-05 21:20:00|19336.9|19296.9|19337.9|19297.9|19338.4|19298.4|19336.4|19296.4|0
1601933100000|2020-10-05 21:25:00|19337.4|19297.4|19338.4|19298.4|19338.4|19298.4|19336.9|19296.9|0
1601933400000|2020-10-05 21:30:00|19338.9|19298.9|19340.9|19300.9|19340.9|19300.9|19338.9|19298.9|0
1601933700000|2020-10-05 21:35:00|19340.4|19300.4|19340.4|19300.4|19340.4|19300.4|19340.4|19300.4|0
1601934000000|2020-10-05 21:40:00|19339.4|19299.4|19339.4|19299.4|19339.9|19299.9|19336.4|19296.4|0
1601934300000|2020-10-05 21:45:00|19339.9|19299.9|19337.4|19297.4|19340.9|19300.9|19337.4|19297.4|0
1601934600000|2020-10-05 21:50:00|19338.9|19298.9|19337.9|19297.9|19338.9|19298.9|19337.9|19297.9|0
1601934900000|2020-10-05 21:55:00|19337.4|19297.4|19337.4|19297.4|19338.4|19298.4|19336.4|19296.4|0
1601935200000|2020-10-05 22:00:00|19338.2|19298.2|19347.4|19307.4|19349.8|19309.8|19337.8|19297.8|0
1601935500000|2020-10-05 22:05:00|19347.6|19307.6|19343.2|19303.2|19349.8|19309.8|19342|19302|0
1601935800000|2020-10-05 22:10:00|19343.7|19303.7|19348.6|19308.6|19348.6|19308.6|19343.7|19303.7|0
1601936100000|2020-10-05 22:15:00|19348.8|19308.8|19355.1|19315.1|19356.3|19316.3|19348.6|19308.6|0
1601936400000|2020-10-05 22:20:00|19355.2|19315.2|19355.1|19315.1|19356.3|19316.3|19353.9|19313.9|0
1601936700000|2020-10-05 22:25:00|19355.2|19315.2|19351|19311|19355.7|19315.7|19351|19311|0
1601937000000|2020-10-05 22:30:00|19351.2|19311.2|19356.3|19316.3|19357.5|19317.5|19351.2|19311.2|0
1601937300000|2020-10-05 22:35:00|19356.1|19316.1|19358.7|19318.7|19358.7|19318.7|19355.1|19315.1|0
1601937600000|2020-10-05 22:40:00|19358.5|19318.5|19357.5|19317.5|19358.7|19318.7|19355.1|19315.1|0
1601937900000|2020-10-05 22:45:00|19357.6|19317.6|19356.3|19316.3|19358.7|19318.7|19356.3|19316.3|0
1601938200000|2020-10-05 22:50:00|19356.1|19316.1|19356.3|19316.3|19356.3|19316.3|19355.1|19315.1|0
1601938500000|2020-10-05 22:55:00|19356.5|19316.5|19353.9|19313.9|19357.5|19317.5|19353.9|19313.9|0
1601938800000|2020-10-05 23:00:00|19354.1|19314.1|19330.7|19290.7|19356.3|19316.3|19325.8|19285.8|0
1601939100000|2020-10-05 23:05:00|19330.9|19290.9|19313.8|19273.8|19334.9|19294.9|19308.3|19268.3|0
1601939400000|2020-10-05 23:10:00|19313.7|19273.7|19318.5|19278.5|19328.7|19288.7|19313.2|19273.2|0
1601939700000|2020-10-05 23:15:00|19318.6|19278.6|19331.1|19291.1|19336.4|19296.4|19314.4|19274.4|0
1601940000000|2020-10-05 23:20:00|19331.2|19291.2|19340.3|19300.3|19342.1|19302.1|19329.9|19289.9|0
1601940300000|2020-10-05 23:25:00|19340.2|19300.2|19340.9|19300.9|19343.8|19303.8|19337.3|19297.3|0
1601940600000|2020-10-05 23:30:00|19340.7|19300.7|19338.1|19298.1|19342.1|19302.1|19337.5|19297.5|0
1601940900000|2020-10-05 23:35:00|19337.9|19297.9|19341.7|19301.7|19342.3|19302.3|19337.5|19297.5|0
1601941200000|2020-10-05 23:40:00|19341.6|19301.6|19323.2|19283.2|19345.2|19305.2|19322.6|19282.6|0
1601941500000|2020-10-05 23:45:00|19323.4|19283.4|19328.5|19288.5|19333.8|19293.8|19315.9|19275.9|0
1601941800000|2020-10-05 23:50:00|19328.6|19288.6|19326.8|19286.8|19338.7|19298.7|19320.8|19280.8|0
1601942100000|2020-10-05 23:55:00|19326.7|19286.7|19328.1|19288.1|19328.1|19288.1|19319.1|19279.1|0
1601942400000|2020-10-06 00:00:00|19328.3|19288.3|19346|19306|19347.8|19307.8|19324.4|19284.4|0
1601942700000|2020-10-06 00:05:00|19345.7|19305.7|19355.7|19315.7|19355.7|19315.7|19341.8|19301.8|0
1601943000000|2020-10-06 00:10:00|19355.5|19315.5|19345.4|19305.4|19355.5|19315.5|19344.2|19304.2|0
1601943300000|2020-10-06 00:15:00|19344.8|19304.8|19336.2|19296.2|19352.9|19312.9|19331.5|19291.5|0
1601943600000|2020-10-06 00:20:00|19336.4|19296.4|19341.3|19301.3|19341.4|19301.4|19330.5|19290.5|0
1601943900000|2020-10-06 00:25:00|19341.4|19301.4|19327.3|19287.3|19341.4|19301.4|19324.9|19284.9|0
1601944200000|2020-10-06 00:30:00|19328.3|19288.3|19324.1|19284.1|19330.2|19290.2|19323.9|19283.9|0
1601944500000|2020-10-06 00:35:00|19325.1|19285.1|19305.9|19265.9|19334.8|19294.8|19299.8|19259.8|0
1601944800000|2020-10-06 00:40:00|19306.8|19266.8|19317.6|19277.6|19322.9|19282.9|19305.4|19265.4|0
1601945100000|2020-10-06 00:45:00|19317.5|19277.5|19328.2|19288.2|19328.3|19288.3|19311.9|19271.9|0
1601945400000|2020-10-06 00:50:00|19328.3|19288.3|19325.4|19285.4|19328.4|19288.4|19322.5|19282.5|0
1601945700000|2020-10-06 00:55:00|19326.4|19286.4|19340.3|19300.3|19345.7|19305.7|19325.4|19285.4|0
1601946000000|2020-10-06 01:00:00|19340.4|19300.4|19332|19292|19340.4|19300.4|19329.2|19289.2|0
1601946300000|2020-10-06 01:05:00|19334.7|19294.7|19341.1|19301.1|19346.9|19306.9|19334.7|19294.7|0
1601946600000|2020-10-06 01:10:00|19341|19301|19341.3|19301.3|19352.6|19312.6|19341|19301|0
1601946900000|2020-10-06 01:15:00|19341.1|19301.1|19340.7|19300.7|19347|19307|19329.8|19289.8|0
1601947200000|2020-10-06 01:20:00|19340.6|19300.6|19337.9|19297.9|19340.8|19300.8|19332.2|19292.2|0
1601947500000|2020-10-06 01:25:00|19336.9|19296.9|19332.4|19292.4|19343.9|19303.9|19329.6|19289.6|0
1601947800000|2020-10-06 01:30:00|19332.5|19292.5|19329.9|19289.9|19335.7|19295.7|19323.9|19283.9|0
1601948100000|2020-10-06 01:35:00|19329.8|19289.8|19335.7|19295.7|19335.8|19295.8|19324.1|19284.1|0
1601948400000|2020-10-06 01:40:00|19335.8|19295.8|19341.4|19301.4|19344.2|19304.2|19335.7|19295.7|0
1601948700000|2020-10-06 01:45:00|19341.3|19301.3|19359|19319|19364.6|19324.6|19341.3|19301.3|0
1601949000000|2020-10-06 01:50:00|19359.1|19319.1|19359.5|19319.5|19365.1|19325.1|19353.4|19313.4|0
1601949300000|2020-10-06 01:55:00|19359.6|19319.6|19353.4|19313.4|19359.6|19319.6|19348.1|19308.1|0
1601949600000|2020-10-06 02:00:00|19353.6|19313.6|19363.1|19323.1|19363.1|19323.1|19353.6|19313.6|0
1601949900000|2020-10-06 02:05:00|19364.8|19324.8|19358.9|19318.9|19364.8|19324.8|19358.8|19318.8|0
1601950200000|2020-10-06 02:10:00|19359|19319|19364.5|19324.5|19364.6|19324.6|19359|19319|0
1601950500000|2020-10-06 02:15:00|19364.6|19324.6|19364.2|19324.2|19370.4|19330.4|19364.2|19324.2|0
1601950800000|2020-10-06 02:20:00|19364.3|19324.3|19372.6|19332.6|19375.7|19335.7|19364.2|19324.2|0
1601951100000|2020-10-06 02:25:00|19372.5|19332.5|19364.6|19324.6|19372.5|19332.5|19358.9|19318.9|0
1601951400000|2020-10-06 02:30:00|19364.5|19324.5|19358.5|19318.5|19364.5|19324.5|19352.9|19312.9|0
1601951700000|2020-10-06 02:35:00|19358.6|19318.6|19353.2|19313.2|19358.6|19318.6|19353.2|19313.2|0
1601952000000|2020-10-06 02:40:00|19353|19313|19353.2|19313.2|19353.2|19313.2|19347.6|19307.6|0
1601952300000|2020-10-06 02:45:00|19353|19313|19353.3|19313.3|19353.3|19313.3|19342.3|19302.3|0
1601952600000|2020-10-06 02:50:00|19353.2|19313.2|19347.6|19307.6|19353.3|19313.3|19347.6|19307.6|0
1601952900000|2020-10-06 02:55:00|19347.4|19307.4|19347.9|19307.9|19347.9|19307.9|19341.8|19301.8|0
1601953200000|2020-10-06 03:00:00|19348|19308|19342.1|19302.1|19348|19308|19336.4|19296.4|0
1601953500000|2020-10-06 03:05:00|19342|19302|19347.4|19307.4|19347.6|19307.6|19339.3|19299.3|0
1601953800000|2020-10-06 03:10:00|19347.6|19307.6|19347.6|19307.6|19353.3|19313.3|19347.4|19307.4|0
1601954100000|2020-10-06 03:15:00|19347.7|19307.7|19365.1|19325.1|19370.5|19330.5|19347.7|19307.7|0
1601954400000|2020-10-06 03:20:00|19365.2|19325.2|19367.6|19327.6|19370.7|19330.7|19364.8|19324.8|0
1601954700000|2020-10-06 03:25:00|19368.6|19328.6|19370.1|19330.1|19370.4|19330.4|19368.6|19328.6|0
1601955000000|2020-10-06 03:30:00|19370.2|19330.2|19380.7|19340.7|19387.6|19347.6|19370.1|19330.1|0
1601955300000|2020-10-06 03:35:00|19379|19339|19367.1|19327.1|19381.6|19341.6|19364.2|19324.2|0
1601955600000|2020-10-06 03:40:00|19366.1|19326.1|19375.3|19335.3|19375.3|19335.3|19364.3|19324.3|0
1601955900000|2020-10-06 03:45:00|19373.3|19333.3|19369.7|19329.7|19380.8|19340.8|19363.8|19323.8|0
1601956200000|2020-10-06 03:50:00|19369.5|19329.5|19364.1|19324.1|19369.9|19329.9|19363.8|19323.8|0
1601956500000|2020-10-06 03:55:00|19365.1|19325.1|19364.1|19324.1|19369.7|19329.7|19361.2|19321.2|0
1601956800000|2020-10-06 04:00:00|19364.2|19324.2|19361.4|19321.4|19364.2|19324.2|19358.6|19318.6|0
1601957100000|2020-10-06 04:05:00|19361.5|19321.5|19364.5|19324.5|19364.5|19324.5|19358.9|19318.9|0
1601957400000|2020-10-06 04:10:00|19364.3|19324.3|19364.5|19324.5|19364.6|19324.6|19364.3|19324.3|0
1601957700000|2020-10-06 04:15:00|19364.6|19324.6|19359.2|19319.2|19369.9|19329.9|19359.2|19319.2|0
1601958000000|2020-10-06 04:20:00|19358.9|19318.9|19353.6|19313.6|19358.9|19318.9|19353.2|19313.2|0
1601958300000|2020-10-06 04:25:00|19353.5|19313.5|19360.7|19320.7|19360.7|19320.7|19353.5|19313.5|0
1601958600000|2020-10-06 04:30:00|19360.6|19320.6|19366.3|19326.3|19372.2|19332.2|19360.6|19320.6|0
1601958900000|2020-10-06 04:35:00|19366.2|19326.2|19368.8|19328.8|19371.6|19331.6|19366|19326|0
1601959200000|2020-10-06 04:40:00|19367.8|19327.8|19360.7|19320.7|19367.8|19327.8|19360.7|19320.7|0
1601959500000|2020-10-06 04:45:00|19360.6|19320.6|19354.7|19314.7|19360.6|19320.6|19349.4|19309.4|0
1601959800000|2020-10-06 04:50:00|19354.6|19314.6|19354.4|19314.4|19354.6|19314.6|19348.8|19308.8|0
1601960100000|2020-10-06 04:55:00|19354.6|19314.6|19354.4|19314.4|19360|19320|19354.4|19314.4|0
1601960400000|2020-10-06 05:00:00|19354.3|19314.3|19354.6|19314.6|19354.7|19314.7|19348.7|19308.7|0
1601960700000|2020-10-06 05:05:00|19354.7|19314.7|19348.1|19308.1|19354.7|19314.7|19342.2|19302.2|0
1601961000000|2020-10-06 05:10:00|19348.3|19308.3|19342.5|19302.5|19348.3|19308.3|19342.4|19302.4|0
1601961300000|2020-10-06 05:15:00|19342.6|19302.6|19346.3|19306.3|19348.1|19308.1|19342.4|19302.4|0
1601961600000|2020-10-06 05:20:00|19346.4|19306.4|19340.4|19300.4|19346.4|19306.4|19340.1|19300.1|0
1601961900000|2020-10-06 05:25:00|19340.6|19300.6|19337.8|19297.8|19345.9|19305.9|19334.5|19294.5|0
1601962200000|2020-10-06 05:30:00|19338.8|19298.8|19321.3|19281.3|19340.7|19300.7|19315.6|19275.6|0
1601962500000|2020-10-06 05:35:00|19321.2|19281.2|19321|19281|19326.7|19286.7|19321|19281|0
1601962800000|2020-10-06 05:40:00|19320.9|19280.9|19324.1|19284.1|19326.8|19286.8|19315.6|19275.6|0
1601963100000|2020-10-06 05:45:00|19325.1|19285.1|19278.5|19238.5|19327|19287|19278.4|19238.4|0
1601963400000|2020-10-06 05:50:00|19278.4|19238.4|19303.4|19263.4|19303.6|19263.6|19267.6|19227.6|0
1601963700000|2020-10-06 05:55:00|19303.5|19263.5|19323.6|19283.6|19324.6|19284.6|19303.5|19263.5|0
1601964000000|2020-10-06 06:00:00|19321.9|19281.9|19322.7|19307.7|19333.4|19317.7|19307.7|19267.7|54
1601964300000|2020-10-06 06:05:00|19327.7|19312.7|19327.7|19312.7|19337.7|19322.7|19327.7|19312.7|37
1601964600000|2020-10-06 06:10:00|19322.7|19307.7|19327.7|19312.7|19332.7|19317.7|19312.7|19297.7|58
1601964900000|2020-10-06 06:15:00|||||||||7
1601965200000|2020-10-06 06:20:00|19322.7|19307.7|19327.7|19312.7|19327.7|19312.7|19317.7|19302.7|12
1601965500000|2020-10-06 06:25:00|19332.7|19317.7|19342.7|19327.7|19342.7|19327.7|19332.7|19317.7|15
1601965800000|2020-10-06 06:30:00|||||||||12
1601966100000|2020-10-06 06:35:00|19332.7|19317.7|19317.7|19302.7|19332.7|19317.7|19312.7|19297.7|23
1601966400000|2020-10-06 06:40:00|19322.7|19307.7|19322.7|19307.7|19327.7|19312.7|19317.7|19302.7|9
1601966700000|2020-10-06 06:45:00|19332.7|19317.7|19332.7|19317.7|19332.7|19317.7|19327.7|19312.7|13
1601967000000|2020-10-06 06:50:00|19337.7|19322.7|19342.7|19327.7|19342.7|19327.7|19337.7|19322.7|20
1601967300000|2020-10-06 06:55:00|19347.7|19332.7|19357.7|19342.7|19367.7|19352.7|19347.7|19332.7|50
1601967600000|2020-10-06 07:00:00|19352.7|19337.7|19357.7|19342.7|19372.7|19357.7|19332.7|19317.7|436
1601967900000|2020-10-06 07:05:00|19352.7|19337.7|19377.7|19362.7|19392.7|19377.7|19332.7|19317.7|390
1601968200000|2020-10-06 07:10:00|19372.7|19357.7|19317.7|19302.7|19377.7|19362.7|19307.7|19292.7|518
1601968500000|2020-10-06 07:15:00|19312.7|19297.7|19287.7|19272.7|19317.7|19302.7|19262.7|19247.7|469
1601968800000|2020-10-06 07:20:00|19282.7|19267.7|19307.7|19292.7|19307.7|19292.7|19267.7|19252.7|172
1601969100000|2020-10-06 07:25:00|19302.7|19287.7|19297.7|19282.7|19307.7|19292.7|19282.7|19267.7|132
1601969400000|2020-10-06 07:30:00|19292.7|19277.7|19312.7|19297.7|19312.7|19297.7|19287.7|19272.7|324
1601969700000|2020-10-06 07:35:00|19307.7|19292.7|19302.7|19287.7|19312.7|19297.7|19292.7|19277.7|113
1601970000000|2020-10-06 07:40:00|19304.7|19289.7|19304.7|19289.7|19329.7|19314.7|19299.7|19284.7|221
1601970300000|2020-10-06 07:45:00|19299.7|19284.7|19274.7|19259.7|19299.7|19284.7|19274.7|19259.7|175
1601970600000|2020-10-06 07:50:00|19279.7|19264.7|19274.7|19259.7|19284.7|19269.7|19254.7|19239.7|198
1601970900000|2020-10-06 07:55:00|19279.7|19264.7|19304.7|19289.7|19304.7|19289.7|19279.7|19264.7|202
1601971200000|2020-10-06 08:00:00|19299.7|19284.7|19239.7|19224.7|19304.7|19289.7|19239.7|19224.7|287
1601971500000|2020-10-06 08:05:00|19234.7|19219.7|19209.7|19194.7|19234.7|19219.7|19204.7|19189.7|334
1601971800000|2020-10-06 08:10:00|19204.7|19189.7|19239.7|19224.7|19249.7|19234.7|19199.7|19184.7|336
1601972100000|2020-10-06 08:15:00|19249.7|19234.7|19244.7|19229.7|19254.7|19239.7|19234.7|19219.7|144
1601972400000|2020-10-06 08:20:00|19239.7|19224.7|19229.7|19214.7|19239.7|19224.7|19214.7|19199.7|160
1601972700000|2020-10-06 08:25:00|19224.7|19209.7|19234.7|19219.7|19234.7|19219.7|19214.7|19199.7|65
1601973000000|2020-10-06 08:30:00|19239.7|19224.7|19249.7|19234.7|19254.7|19239.7|19234.7|19219.7|149
1601973300000|2020-10-06 08:35:00|19239.7|19224.7|19244.7|19229.7|19249.7|19234.7|19234.7|19219.7|84
1601973600000|2020-10-06 08:40:00|19239.7|19224.7|19209.7|19194.7|19239.7|19224.7|19199.7|19184.7|109
1601973900000|2020-10-06 08:45:00|19214.7|19199.7|19219.7|19204.7|19224.7|19209.7|19204.7|19189.7|118
1601974200000|2020-10-06 08:50:00|19229.7|19214.7|19244.7|19229.7|19244.7|19229.7|19229.7|19214.7|52
1601974500000|2020-10-06 08:55:00|19239.7|19224.7|19249.7|19234.7|19254.7|19239.7|19234.7|19219.7|168
1601974800000|2020-10-06 09:00:00|19244.7|19229.7|19254.7|19239.7|19254.7|19239.7|19234.7|19219.7|65
1601975100000|2020-10-06 09:05:00|19249.7|19234.7|19259.7|19244.7|19264.7|19249.7|19249.7|19234.7|58
1601975400000|2020-10-06 09:10:00|19254.7|19239.7|19264.7|19249.7|19264.7|19249.7|19249.7|19234.7|74
1601975700000|2020-10-06 09:15:00|19269.7|19254.7|19244.7|19229.7|19269.7|19254.7|19244.7|19229.7|68
1601976000000|2020-10-06 09:20:00|19234.7|19219.7|19274.7|19259.7|19284.7|19269.7|19234.7|19219.7|226
1601976300000|2020-10-06 09:25:00|19269.7|19254.7|19294.7|19279.7|19299.7|19284.7|19269.7|19254.7|216
1601976600000|2020-10-06 09:30:00|19289.7|19274.7|19304.7|19289.7|19304.7|19289.7|19279.7|19264.7|146
1601976900000|2020-10-06 09:35:00|19309.7|19294.7|19314.7|19299.7|19334.7|19319.7|19309.7|19294.7|217
1601977200000|2020-10-06 09:40:00|19319.7|19304.7|19329.7|19314.7|19334.7|19319.7|19319.7|19304.7|65
1601977500000|2020-10-06 09:45:00|19324.7|19309.7|19349.7|19334.7|19354.7|19339.7|19324.7|19309.7|194
1601977800000|2020-10-06 09:50:00|19354.7|19339.7|19334.7|19319.7|19354.7|19339.7|19334.7|19319.7|86
1601978100000|2020-10-06 09:55:00|19339.7|19324.7|19334.7|19319.7|19339.7|19324.7|19334.7|19319.7|58
1601978400000|2020-10-06 10:00:00|19324.7|19309.7|19324.7|19309.7|19334.7|19319.7|19314.7|19299.7|141
1601978700000|2020-10-06 10:05:00|19319.7|19304.7|19339.7|19324.7|19344.7|19329.7|19319.7|19304.7|89
1601979000000|2020-10-06 10:10:00|19344.7|19329.7|19374.7|19359.7|19374.7|19359.7|19344.7|19329.7|171
1601979300000|2020-10-06 10:15:00|19379.7|19364.7|19374.7|19359.7|19394.7|19379.7|19374.7|19359.7|234
1601979600000|2020-10-06 10:20:00|19369.7|19354.7|19369.7|19354.7|19384.7|19369.7|19369.7|19354.7|126
1601979900000|2020-10-06 10:25:00|19374.7|19359.7|19364.7|19349.7|19384.7|19369.7|19364.7|19349.7|109
1601980200000|2020-10-06 10:30:00|19359.7|19344.7|19354.7|19339.7|19364.7|19349.7|19344.7|19329.7|109
1601980500000|2020-10-06 10:35:00|19359.7|19344.7|19379.7|19364.7|19384.7|19369.7|19359.7|19344.7|114
1601980800000|2020-10-06 10:40:00|19374.7|19359.7|19389.7|19374.7|19389.7|19374.7|19374.7|19359.7|84
1601981100000|2020-10-06 10:45:00|19384.7|19369.7|19379.7|19364.7|19394.7|19379.7|19374.7|19359.7|132
1601981400000|2020-10-06 10:50:00|19374.7|19359.7|19359.7|19344.7|19379.7|19364.7|19359.7|19344.7|85
1601981700000|2020-10-06 10:55:00|19349.7|19334.7|19374.7|19359.7|19374.7|19359.7|19334.7|19319.7|250
1601982000000|2020-10-06 11:00:00|19369.7|19354.7|19384.7|19369.7|19384.7|19369.7|19369.7|19354.7|75
1601982300000|2020-10-06 11:05:00|19389.7|19374.7|19369.7|19354.7|19389.7|19374.7|19364.7|19349.7|48
1601982600000|2020-10-06 11:10:00|19374.7|19359.7|19374.7|19359.7|19384.7|19369.7|19364.7|19349.7|48
1601982900000|2020-10-06 11:15:00|19369.7|19354.7|19384.7|19369.7|19384.7|19369.7|19369.7|19354.7|78
1601983200000|2020-10-06 11:20:00|19389.7|19374.7|19389.7|19374.7|19389.7|19374.7|19384.7|19369.7|59
1601983500000|2020-10-06 11:25:00|19394.7|19379.7|19409.7|19394.7|19414.7|19399.7|19389.7|19374.7|286
1601983800000|2020-10-06 11:30:00|19414.7|19399.7|19419.7|19404.7|19429.7|19414.7|19414.7|19399.7|160
1601984100000|2020-10-06 11:35:00|19414.7|19399.7|19439.7|19424.7|19454.7|19439.7|19414.7|19399.7|310
1601984400000|2020-10-06 11:40:00|19438.1|19423.1|19458.1|19443.1|19458.1|19443.1|19438.1|19423.1|274
1601984700000|2020-10-06 11:45:00|19463.1|19448.1|19438.1|19423.1|19463.1|19448.1|19438.1|19423.1|290
1601985000000|2020-10-06 11:50:00|19433.1|19418.1|19423.1|19408.1|19433.1|19418.1|19418.1|19403.1|98
1601985300000|2020-10-06 11:55:00|19428.1|19413.1|19443.1|19428.1|19443.1|19428.1|19428.1|19413.1|109
1601985600000|2020-10-06 12:00:00|19438.1|19423.1|19438.1|19423.1|19438.1|19423.1|19428.1|19413.1|132
1601985900000|2020-10-06 12:05:00|19443.1|19428.1|19443.1|19428.1|19443.1|19428.1|19438.1|19423.1|89
1601986200000|2020-10-06 12:10:00|19453.1|19438.1|19463.1|19448.1|19463.1|19448.1|19448.1|19433.1|130
1601986500000|2020-10-06 12:15:00|19468.1|19453.1|19458.1|19443.1|19468.1|19453.1|19448.1|19433.1|163
1601986800000|2020-10-06 12:20:00|19463.1|19448.1|19493.1|19478.1|19498.1|19483.1|19463.1|19448.1|235
1601987100000|2020-10-06 12:25:00|19488.1|19473.1|19478.1|19463.1|19488.1|19473.1|19473.1|19458.1|166
1601987400000|2020-10-06 12:30:00|19483.1|19468.1|19478.1|19463.1|19498.1|19483.1|19478.1|19463.1|339
1601987700000|2020-10-06 12:35:00|19483.1|19468.1|19483.1|19468.1|19483.1|19468.1|19473.1|19458.1|152
1601988000000|2020-10-06 12:40:00|19488.1|19473.1|19488.1|19473.1|19493.1|19478.1|19483.1|19468.1|165
1601988300000|2020-10-06 12:45:00|19493.1|19478.1|19483.1|19468.1|19503.1|19488.1|19483.1|19468.1|139
1601988600000|2020-10-06 12:50:00|19488.1|19473.1|19483.1|19468.1|19493.1|19478.1|19483.1|19468.1|73
1601988900000|2020-10-06 12:55:00|19478.1|19463.1|19498.1|19483.1|19498.1|19483.1|19478.1|19463.1|100
1601989200000|2020-10-06 13:00:00|19503.1|19488.1|19508.1|19493.1|19528.1|19513.1|19493.1|19478.1|206
1601989500000|2020-10-06 13:05:00|19513.1|19498.1|19508.1|19493.1|19513.1|19498.1|19498.1|19483.1|64
1601989800000|2020-10-06 13:10:00|19503.1|19488.1|19493.1|19478.1|19513.1|19498.1|19493.1|19478.1|111
1601990100000|2020-10-06 13:15:00|19488.1|19473.1|19513.1|19498.1|19518.1|19503.1|19488.1|19473.1|125
1601990400000|2020-10-06 13:20:00|19518.1|19503.1|19513.1|19498.1|19528.1|19513.1|19508.1|19493.1|119
1601990700000|2020-10-06 13:25:00|19508.1|19493.1|19483.1|19468.1|19508.1|19493.1|19478.1|19463.1|98
1601991000000|2020-10-06 13:30:00|19488.1|19473.1|19478.1|19463.1|19493.1|19478.1|19473.1|19458.1|219
1601991300000|2020-10-06 13:35:00|19483.1|19468.1|19458.1|19443.1|19483.1|19468.1|19458.1|19443.1|140
1601991600000|2020-10-06 13:40:00|19453.1|19438.1|19443.1|19428.1|19458.1|19443.1|19428.1|19413.1|194
1601991900000|2020-10-06 13:45:00|19438.1|19423.1|19448.1|19433.1|19453.1|19438.1|19438.1|19423.1|108
1601992200000|2020-10-06 13:50:00|19453.1|19438.1|19423.1|19408.1|19453.1|19438.1|19423.1|19408.1|118
1601992500000|2020-10-06 13:55:00|19418.1|19403.1|19418.1|19403.1|19433.1|19418.1|19418.1|19403.1|195
1601992800000|2020-10-06 14:00:00|19413.1|19398.1|19433.1|19418.1|19443.1|19428.1|19413.1|19398.1|200
1601993100000|2020-10-06 14:05:00|19428.1|19413.1|19408.1|19393.1|19428.1|19413.1|19403.1|19388.1|171
1601993400000|2020-10-06 14:10:00|19406.3|19391.3|19451.3|19436.3|19451.3|19436.3|19401.3|19386.3|155
1601993700000|2020-10-06 14:15:00|19456.3|19441.3|19471.3|19456.3|19476.3|19461.3|19451.3|19436.3|151
1601994000000|2020-10-06 14:20:00|19476.3|19461.3|19441.3|19426.3|19476.3|19461.3|19441.3|19426.3|159
1601994300000|2020-10-06 14:25:00|19446.3|19431.3|19466.3|19451.3|19466.3|19451.3|19446.3|19431.3|105
1601994600000|2020-10-06 14:30:00|19461.3|19446.3|19461.3|19446.3|19471.3|19456.3|19451.3|19436.3|201
1601994900000|2020-10-06 14:35:00|19456.3|19441.3|19451.3|19436.3|19471.3|19456.3|19446.3|19431.3|141
1601995200000|2020-10-06 14:40:00|19461.3|19446.3|19426.3|19411.3|19471.3|19456.3|19406.3|19391.3|305
1601995500000|2020-10-06 14:45:00|19431.3|19416.3|19446.3|19431.3|19456.3|19441.3|19431.3|19416.3|139
1601995800000|2020-10-06 14:50:00|19451.3|19436.3|19446.3|19431.3|19456.3|19441.3|19446.3|19431.3|116
1601996100000|2020-10-06 14:55:00|19451.3|19436.3|19436.3|19421.3|19451.3|19436.3|19431.3|19416.3|103
1601996400000|2020-10-06 15:00:00|19431.3|19416.3|19451.3|19436.3|19451.3|19436.3|19426.3|19411.3|103
1601996700000|2020-10-06 15:05:00|19446.3|19431.3|19451.3|19436.3|19451.3|19436.3|19436.3|19421.3|96
1601997000000|2020-10-06 15:10:00|19446.3|19431.3|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|130
1601997300000|2020-10-06 15:15:00|19431.3|19416.3|19436.3|19421.3|19451.3|19436.3|19431.3|19416.3|280
1601997600000|2020-10-06 15:20:00|19441.3|19426.3|19426.3|19411.3|19441.3|19426.3|19426.3|19411.3|178
1601997900000|2020-10-06 15:25:00|19431.3|19416.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|380
1601998200000|2020-10-06 15:30:00|19436.3|19421.3|19431.3|19416.3|19446.3|19431.3|19421.3|19406.3|331
1601998500000|2020-10-06 15:35:00|19426.3|19411.3|19431.3|19416.3|19441.3|19426.3|19416.3|19401.3|321
1601998800000|2020-10-06 15:40:00|19441.3|19426.3|19421.3|19406.3|19446.3|19431.3|19421.3|19406.3|208
1601999100000|2020-10-06 15:45:00|19426.3|19411.3|19416.3|19401.3|19426.3|19411.3|19411.3|19396.3|61
1601999400000|2020-10-06 15:50:00|19411.3|19396.3|19406.3|19381.3|19416.3|19396.3|19396.3|19376.3|50
1601999700000|2020-10-06 15:55:00|19401.3|19386.3|19406.3|19381.3|19406.3|19386.3|19401.3|19381.3|42
1602000000000|2020-10-06 16:00:00|19401.3|19386.3|19406.3|19381.3|19411.3|19391.3|19401.3|19376.3|37
1602000300000|2020-10-06 16:05:00|19401.3|19386.3|19406.3|19386.3|19411.3|19386.3|19401.3|19381.3|11
1602000600000|2020-10-06 16:10:00|19411.3|19391.3|19421.3|19396.3|19421.3|19396.3|19406.3|19386.3|17
1602000900000|2020-10-06 16:15:00|19416.3|19391.3|19416.3|19391.3|19416.3|19396.3|19411.3|19391.3|14
1602001200000|2020-10-06 16:20:00|19411.3|19396.3|19421.3|19396.3|19421.3|19401.3|19411.3|19386.3|35
1602001500000|2020-10-06 16:25:00|19416.3|19401.3|19416.3|19391.3|19421.3|19401.3|19416.3|19391.3|23
1602001800000|2020-10-06 16:30:00|19411.3|19396.3|19416.3|19391.3|19416.3|19396.3|19411.3|19391.3|12
1602002100000|2020-10-06 16:35:00|19421.3|19396.3|19421.3|19396.3|19421.3|19401.3|19416.3|19396.3|10
1602002400000|2020-10-06 16:40:00|19426.3|19401.3|19426.3|19406.3|19426.3|19406.3|19426.3|19401.3|12
1602002700000|2020-10-06 16:45:00|19431.3|19411.3|19446.3|19421.3|19446.3|19426.3|19426.3|19411.3|49
1602003000000|2020-10-06 16:50:00|19451.3|19426.3|19451.3|19431.3|19456.3|19436.3|19446.3|19426.3|59
1602003300000|2020-10-06 16:55:00|19456.3|19426.3|19446.3|19426.3|19456.3|19426.3|19446.3|19426.3|13
1602003600000|2020-10-06 17:00:00|19441.3|19421.3|19441.3|19421.3|19441.3|19426.3|19441.3|19421.3|6
1602003900000|2020-10-06 17:05:00|19446.3|19426.3|19461.3|19436.3|19461.3|19441.3|19446.3|19421.3|12
1602004200000|2020-10-06 17:10:00|19456.3|19441.3|19461.3|19436.3|19466.3|19446.3|19456.3|19436.3|2
1602004500000|2020-10-06 17:15:00|19456.3|19441.3|19461.3|19436.3|19461.3|19441.3|19456.3|19436.3|16
1602004800000|2020-10-06 17:20:00|19456.3|19441.3|19456.3|19431.3|19466.3|19441.3|19456.3|19431.3|2
1602005100000|2020-10-06 17:25:00|19451.3|19436.3|19451.3|19431.3|19456.3|19436.3|19451.3|19431.3|4
1602005400000|2020-10-06 17:30:00|19446.3|19426.3|19446.3|19426.3|19451.3|19431.3|19441.3|19421.3|37
1602005700000|2020-10-06 17:35:00|19441.3|19421.3|19436.3|19416.3|19446.3|19421.3|19436.3|19416.3|24
1602006000000|2020-10-06 17:40:00|19441.3|19421.3|19436.3|19411.3|19446.3|19421.3|19431.3|19411.3|16
1602006300000|2020-10-06 17:45:00|19431.3|19416.3|19431.3|19406.3|19436.3|19416.3|19426.3|19406.3|6
1602006600000|2020-10-06 17:50:00|19426.3|19411.3|19436.3|19411.3|19436.3|19416.3|19426.3|19406.3|5
1602006900000|2020-10-06 17:55:00|19431.3|19416.3|19436.3|19416.3|19436.3|19416.3|19431.3|19406.3|4
1602007200000|2020-10-06 18:00:00|19441.3|19421.3|19441.3|19421.3|19441.3|19421.3|19436.3|19416.3|5
1602007500000|2020-10-06 18:05:00|19446.3|19416.3|19446.3|19421.3|19456.3|19436.3|19446.3|19416.3|15
1602007800000|2020-10-06 18:10:00|19441.3|19426.3|19456.3|19431.3|19456.3|19431.3|19441.3|19421.3|3
1602008100000|2020-10-06 18:15:00|19451.3|19436.3|19456.3|19431.3|19461.3|19436.3|19451.3|19431.3|7
1602008400000|2020-10-06 18:20:00|19461.3|19436.3|19466.3|19446.3|19466.3|19446.3|19461.3|19431.3|8
1602008700000|2020-10-06 18:25:00|19461.3|19441.3|19451.3|19436.3|19461.3|19441.3|19451.3|19436.3|13
1602009000000|2020-10-06 18:30:00|19461.3|19446.3|19466.3|19451.3|19466.3|19451.3|19461.3|19446.3|8
1602009300000|2020-10-06 18:35:00|19461.3|19446.3|19466.3|19451.3|19471.3|19456.3|19461.3|19446.3|13
1602009600000|2020-10-06 18:40:00|19476.3|19461.3|19486.3|19471.3|19486.3|19471.3|19476.3|19461.3|35
1602009900000|2020-10-06 18:45:00|19481.3|19466.3|19431.3|19416.3|19486.3|19471.3|19426.3|19411.3|29
1602010200000|2020-10-06 18:50:00|19416.3|19401.3|19326.3|19311.3|19416.3|19401.3|19326.3|19311.3|161
1602010500000|2020-10-06 18:55:00|19331.3|19316.3|19366.3|19351.3|19391.3|19376.3|19306.3|19291.3|81
1602010800000|2020-10-06 19:00:00|19351.3|19336.3|19286.3|19271.3|19351.3|19336.3|19276.3|19261.3|203
1602011100000|2020-10-06 19:05:00|19276.3|19261.3|19281.3|19266.3|19281.3|19266.3|19246.3|19231.3|48
1602011400000|2020-10-06 19:10:00|19286.3|19271.3|19286.3|19271.3|19301.3|19286.3|19271.3|19256.3|50
1602011700000|2020-10-06 19:15:00|19281.3|19266.3|19256.3|19241.3|19291.3|19276.3|19256.3|19241.3|69
1602012000000|2020-10-06 19:20:00|19266.3|19251.3|19246.3|19231.3|19266.3|19251.3|19241.3|19226.3|33
1602012300000|2020-10-06 19:25:00|19241.3|19226.3|19266.3|19251.3|19276.3|19261.3|19241.3|19226.3|23
1602012600000|2020-10-06 19:30:00|19271.3|19256.3|19301.3|19286.3|19306.3|19291.3|19266.3|19251.3|24
1602012900000|2020-10-06 19:35:00|19306.3|19291.3|19296.3|19281.3|19306.3|19291.3|19296.3|19281.3|22
1602013200000|2020-10-06 19:40:00|19301.3|19286.3|19281.3|19266.3|19301.3|19286.3|19281.3|19266.3|22
1602013500000|2020-10-06 19:45:00|19276.3|19261.3|19256.3|19241.3|19281.3|19266.3|19241.3|19226.3|36
1602013800000|2020-10-06 19:50:00|19251.3|19236.3|19246.3|19231.3|19251.3|19236.3|19236.3|19221.3|32
1602014100000|2020-10-06 19:55:00|19256.3|19241.3|19246.3|19231.3|19271.3|19256.3|19246.3|19231.3|37
1602014400000|2020-10-06 20:00:00|19269.1|19229.1|19271.6|19231.6|19289.6|19249.6|19261.4|19221.4|0
1602014700000|2020-10-06 20:05:00|19270.4|19230.4|19261.4|19221.4|19290.8|19250.8|19259|19219|0
1602015000000|2020-10-06 20:10:00|19261.6|19221.6|19280.5|19240.5|19296.1|19256.1|19261.6|19221.6|0
1602015300000|2020-10-06 20:15:00|19280.2|19240.2|19272.8|19232.8|19280.2|19240.2|19272.3|19232.3|0
1602015600000|2020-10-06 20:20:00|19272.3|19232.3|19272.3|19232.3|19274.3|19234.3|19271.3|19231.3|0
1602015900000|2020-10-06 20:25:00|19271.3|19231.3|19270.8|19230.8|19272.8|19232.8|19270.3|19230.3|0
1602016200000|2020-10-06 20:30:00|19270.5|19230.5|19241.8|19201.8|19281.2|19241.2|19241.6|19201.6|0
1602016500000|2020-10-06 20:35:00|19242.8|19202.8|19235|19195|19242.8|19202.8|19230.9|19190.9|0
1602016800000|2020-10-06 20:40:00|19234.8|19194.8|19233.8|19193.8|19236.2|19196.2|19228.5|19188.5|0
1602017100000|2020-10-06 20:45:00|19234|19194|19208.1|19168.1|19235|19195|19205.6|19165.6|0
1602017400000|2020-10-06 20:50:00|19208.3|19168.3|19209.3|19169.3|19211.7|19171.7|19176.9|19136.9|0
1602017700000|2020-10-06 20:55:00|19209|19169|19207|19167|19212.2|19172.2|19192.5|19152.5|0
1602018000000|2020-10-06 21:00:00|19207.5|19167.5|19229|19189|19230.5|19190.5|19206|19166|0
1602018300000|2020-10-06 21:05:00|19229.5|19189.5|19234.9|19194.9|19235.9|19195.9|19229|19189|0
1602018600000|2020-10-06 21:10:00|19235.9|19195.9|19236.9|19196.9|19243.4|19203.4|19233.9|19193.9|0
1602018900000|2020-10-06 21:15:00|19237.9|19197.9|19237.6|19197.6|19239.4|19199.4|19236.6|19196.6|0
1602019200000|2020-10-06 21:20:00|19236.1|19196.1|19238.1|19198.1|19238.6|19198.6|19235.1|19195.1|0
1602019500000|2020-10-06 21:25:00|19237.6|19197.6|19238.1|19198.1|19239.1|19199.1|19236.6|19196.6|0
1602019800000|2020-10-06 21:30:00|19239.1|19199.1|19239.1|19199.1|19240.1|19200.1|19238.1|19198.1|0
1602020100000|2020-10-06 21:35:00|19239.6|19199.6|19240.1|19200.1|19240.6|19200.6|19239.6|19199.6|0
1602020400000|2020-10-06 21:40:00|19239.6|19199.6|19240.6|19200.6|19240.6|19200.6|19239.6|19199.6|0
1602020700000|2020-10-06 21:45:00|19241.6|19201.6|19239.6|19199.6|19241.6|19201.6|19238.6|19198.6|0
1602021000000|2020-10-06 21:50:00|19241.1|19201.1|19239.6|19199.6|19241.6|19201.6|19239.6|19199.6|0
1602021300000|2020-10-06 21:55:00|19240.6|19200.6|19243.6|19203.6|19243.6|19203.6|19239.6|19199.6|0
1602021600000|2020-10-06 22:00:00|19246.4|19206.4|19253.3|19213.3|19257.4|19217.4|19220.3|19180.3|0
1602021900000|2020-10-06 22:05:00|19253.5|19213.5|19250.7|19210.7|19258|19218|19239.3|19199.3|0
1602022200000|2020-10-06 22:10:00|19250.8|19210.8|19256.7|19216.7|19257.9|19217.9|19248.9|19208.9|0
1602022500000|2020-10-06 22:15:00|19256.9|19216.9|19263.8|19223.8|19264.4|19224.4|19251.3|19211.3|0
1602022800000|2020-10-06 22:20:00|19264|19224|19260.1|19220.1|19267.5|19227.5|19254.7|19214.7|0
1602023100000|2020-10-06 22:25:00|19260.2|19220.2|19256.4|19216.4|19261.9|19221.9|19254.1|19214.1|0
1602023400000|2020-10-06 22:30:00|19256.6|19216.6|19261.8|19221.8|19273.2|19233.2|19256.6|19216.6|0
1602023700000|2020-10-06 22:35:00|19261.9|19221.9|19264.2|19224.2|19270.8|19230.8|19258.9|19218.9|0
1602024000000|2020-10-06 22:40:00|19264.3|19224.3|19266.1|19226.1|19270.8|19230.8|19260.6|19220.6|0
1602024300000|2020-10-06 22:45:00|19266.2|19226.2|19243.8|19203.8|19267.9|19227.9|19239.7|19199.7|0
1602024600000|2020-10-06 22:50:00|19243.6|19203.6|19234.1|19194.1|19247.5|19207.5|19216.9|19176.9|0
1602024900000|2020-10-06 22:55:00|19234.6|19194.6|19250.7|19210.7|19255.5|19215.5|19224.4|19184.4|0
1602025200000|2020-10-06 23:00:00|19250.4|19210.4|19272.2|19232.2|19275.9|19235.9|19242.9|19202.9|0
1602025500000|2020-10-06 23:05:00|19272.1|19232.1|19263.2|19223.2|19273.4|19233.4|19255.5|19215.5|0
1602025800000|2020-10-06 23:10:00|19263.1|19223.1|19258.5|19218.5|19265.7|19225.7|19248.9|19208.9|0
1602026100000|2020-10-06 23:15:00|19258.6|19218.6|19268.1|19228.1|19277.1|19237.1|19255.5|19215.5|0
1602026400000|2020-10-06 23:20:00|19268.3|19228.3|19280|19240|19280|19240|19268.1|19228.1|0
1602026700000|2020-10-06 23:25:00|19279.8|19239.8|19272.2|19232.2|19284.9|19244.9|19271|19231|0
1602027000000|2020-10-06 23:30:00|19272.3|19232.3|19278.3|19238.3|19281.2|19241.2|19268.1|19228.1|0
1602027300000|2020-10-06 23:35:00|19278.9|19238.9|19267.5|19227.5|19292.6|19252.6|19262|19222|0
1602027600000|2020-10-06 23:40:00|19267.6|19227.6|19288.3|19248.3|19289|19249|19266.9|19226.9|0
1602027900000|2020-10-06 23:45:00|19287.3|19247.3|19298|19258|19305.8|19265.8|19287.3|19247.3|0
1602028200000|2020-10-06 23:50:00|19298.1|19258.1|19301.3|19261.3|19304.9|19264.9|19295.1|19255.1|0
1602028500000|2020-10-06 23:55:00|19301.5|19261.5|19294.7|19254.7|19302.5|19262.5|19293.5|19253.5|0
1602028800000|2020-10-07 00:00:00|19295|19255|19300.1|19260.1|19303.7|19263.7|19287|19247|0
1602029100000|2020-10-07 00:05:00|19299.9|19259.9|19309.9|19269.9|19309.9|19269.9|19292.9|19252.9|0
1602029400000|2020-10-07 00:10:00|19309.7|19269.7|19314.7|19274.7|19320.6|19280.6|19306.3|19266.3|0
1602029700000|2020-10-07 00:15:00|19314.6|19274.6|19337.3|19297.3|19342.8|19302.8|19309.9|19269.9|0
1602030000000|2020-10-07 00:20:00|19337.4|19297.4|19336.7|19296.7|19342.8|19302.8|19331|19291|0
1602030300000|2020-10-07 00:25:00|19336.8|19296.8|19331|19291|19342.3|19302.3|19325.1|19285.1|0
1602030600000|2020-10-07 00:30:00|19330.8|19290.8|19325.1|19285.1|19331.1|19291.1|19324.8|19284.8|0
1602030900000|2020-10-07 00:35:00|19324.9|19284.9|19313.6|19273.6|19325|19285|19313.1|19273.1|0
1602031200000|2020-10-07 00:40:00|19312.9|19272.9|19324.8|19284.8|19324.9|19284.9|19312.8|19272.8|0
1602031500000|2020-10-07 00:45:00|19324.6|19284.6|19324.2|19284.2|19335.7|19295.7|19323.8|19283.8|0
1602031800000|2020-10-07 00:50:00|19324.4|19284.4|19324|19284|19330.1|19290.1|19318.5|19278.5|0
1602032100000|2020-10-07 00:55:00|19323.9|19283.9|19332.6|19292.6|19335.6|19295.6|19323.9|19283.9|0
1602032400000|2020-10-07 01:00:00|19331.6|19291.6|19312.1|19272.1|19331.6|19291.6|19300.5|19260.5|0
1602032700000|2020-10-07 01:05:00|19312.3|19272.3|19312.1|19272.1|19323.5|19283.5|19312.1|19272.1|0
1602033000000|2020-10-07 01:10:00|19312.3|19272.3|19317.9|19277.9|19323.9|19283.9|19312.3|19272.3|0
1602033300000|2020-10-07 01:15:00|19318|19278|19341.5|19301.5|19341.6|19301.6|19317.9|19277.9|0
1602033600000|2020-10-07 01:20:00|19341.6|19301.6|19340.8|19300.8|19343.7|19303.7|19335.3|19295.3|0
1602033900000|2020-10-07 01:25:00|19340.9|19300.9|19329.3|19289.3|19340.9|19300.9|19326.2|19286.2|0
1602034200000|2020-10-07 01:30:00|19329.1|19289.1|19320.4|19280.4|19329.1|19289.1|19311.7|19271.7|0
1602034500000|2020-10-07 01:35:00|19321.4|19281.4|19323.4|19283.4|19329.1|19289.1|19314.7|19274.7|0
1602034800000|2020-10-07 01:40:00|19323.2|19283.2|19323.5|19283.5|19329|19289|19317.7|19277.7|0
1602035100000|2020-10-07 01:45:00|19324.5|19284.5|19345.8|19305.8|19345.8|19305.8|19324.5|19284.5|0
1602035400000|2020-10-07 01:50:00|19345.9|19305.9|19346.4|19306.4|19346.4|19306.4|19345.5|19305.5|0
1602035700000|2020-10-07 01:55:00|19346.5|19306.5|19371|19331|19382.2|19342.2|19346.5|19306.5|0
1602036000000|2020-10-07 02:00:00|19370.8|19330.8|19394.8|19354.8|19400.6|19360.6|19370.8|19330.8|0
1602036300000|2020-10-07 02:05:00|19394.9|19354.9|19387.9|19347.9|19394.9|19354.9|19377.3|19337.3|0
1602036600000|2020-10-07 02:10:00|19388|19348|19381.9|19341.9|19388|19348|19376.2|19336.2|0
1602036900000|2020-10-07 02:15:00|19381.7|19341.7|19393.2|19353.2|19415.3|19375.3|19376.5|19336.5|0
1602037200000|2020-10-07 02:20:00|19393|19353|19368.6|19328.6|19393.2|19353.2|19362.8|19322.8|0
1602037500000|2020-10-07 02:25:00|19368.5|19328.5|19368.7|19328.7|19380.5|19340.5|19362.7|19322.7|0
1602037800000|2020-10-07 02:30:00|19368.6|19328.6|19362.7|19322.7|19374.6|19334.6|19356.7|19316.7|0
1602038100000|2020-10-07 02:35:00|19362.8|19322.8|19371.5|19331.5|19374.3|19334.3|19357|19317|0
1602038400000|2020-10-07 02:40:00|19371.4|19331.4|19348.5|19308.5|19371.5|19331.5|19344.4|19304.4|0
1602038700000|2020-10-07 02:45:00|19350.2|19310.2|19368|19328|19368.1|19328.1|19344.7|19304.7|0
1602039000000|2020-10-07 02:50:00|19368.1|19328.1|19368.1|19328.1|19374|19334|19362.5|19322.5|0
1602039300000|2020-10-07 02:55:00|19368.2|19328.2|19357.2|19317.2|19374.4|19334.4|19357.2|19317.2|0
1602039600000|2020-10-07 03:00:00|19357.3|19317.3|19369|19329|19374.8|19334.8|19357.3|19317.3|0
1602039900000|2020-10-07 03:05:00|19369.1|19329.1|19377.3|19337.3|19380.1|19340.1|19369|19329|0
1602040200000|2020-10-07 03:10:00|19378.3|19338.3|19379.9|19339.9|19380.2|19340.2|19368.9|19328.9|0
1602040500000|2020-10-07 03:15:00|19377.9|19337.9|19374|19334|19379.9|19339.9|19368|19328|0
1602040800000|2020-10-07 03:20:00|19372|19332|19367.6|19327.6|19374|19334|19355.6|19315.6|0
1602041100000|2020-10-07 03:25:00|19367.5|19327.5|19376.4|19336.4|19379.5|19339.5|19367.5|19327.5|0
1602041400000|2020-10-07 03:30:00|19379.1|19339.1|19384.8|19344.8|19385|19345|19373.8|19333.8|0
1602041700000|2020-10-07 03:35:00|19384.9|19344.9|19337.4|19297.4|19384.9|19344.9|19337.3|19297.3|0
1602042000000|2020-10-07 03:40:00|19337.5|19297.5|19346.2|19306.2|19346.3|19306.3|19337.5|19297.5|0
1602042300000|2020-10-07 03:45:00|19346.1|19306.1|19355.6|19315.6|19358.8|19318.8|19334.9|19294.9|0
1602042600000|2020-10-07 03:50:00|19355.4|19315.4|19347.2|19307.2|19355.7|19315.7|19344.1|19304.1|0
1602042900000|2020-10-07 03:55:00|19347.3|19307.3|19346.7|19306.7|19347.3|19307.3|19341.4|19301.4|0
1602043200000|2020-10-07 04:00:00|19346.9|19306.9|19347|19307|19352.5|19312.5|19341.4|19301.4|0
1602043500000|2020-10-07 04:05:00|19346.9|19306.9|19346.9|19306.9|19352.4|19312.4|19341.4|19301.4|0
1602043800000|2020-10-07 04:10:00|19346.7|19306.7|19346.4|19306.4|19346.9|19306.9|19346.3|19306.3|0
1602044100000|2020-10-07 04:15:00|19346.3|19306.3|19355.4|19315.4|19358.2|19318.2|19346.3|19306.3|0
1602044400000|2020-10-07 04:20:00|19354.4|19314.4|19358.2|19318.2|19363.7|19323.7|19352.6|19312.6|0
1602044700000|2020-10-07 04:25:00|19358.3|19318.3|19352.2|19312.2|19363.6|19323.6|19351.9|19311.9|0
1602045000000|2020-10-07 04:30:00|19352.1|19312.1|19345.8|19305.8|19357.5|19317.5|19340.1|19300.1|0
1602045300000|2020-10-07 04:35:00|19345.9|19305.9|19351.4|19311.4|19357.3|19317.3|19345.8|19305.8|0
1602045600000|2020-10-07 04:40:00|19351.6|19311.6|19357.3|19317.3|19357.8|19317.8|19351.6|19311.6|0
1602045900000|2020-10-07 04:45:00|19357.5|19317.5|19357.5|19317.5|19360.6|19320.6|19357.5|19317.5|0
1602046200000|2020-10-07 04:50:00|19357.3|19317.3|19352.2|19312.2|19357.7|19317.7|19351.9|19311.9|0
1602046500000|2020-10-07 04:55:00|19353.2|19313.2|19358.1|19318.1|19358.2|19318.2|19352.5|19312.5|0
1602046800000|2020-10-07 05:00:00|19357.1|19317.1|19352.2|19312.2|19358.2|19318.2|19352|19312|0
1602047100000|2020-10-07 05:05:00|19352.3|19312.3|19364.2|19324.2|19369.9|19329.9|19352.3|19312.3|0
1602047400000|2020-10-07 05:10:00|19364|19324|19345|19305|19364.1|19324.1|19344.3|19304.3|0
1602047700000|2020-10-07 05:15:00|19344.9|19304.9|19345.1|19305.1|19350.7|19310.7|19344.7|19304.7|0
1602048000000|2020-10-07 05:20:00|19345|19305|19333.3|19293.3|19345|19305|19327.9|19287.9|0
1602048300000|2020-10-07 05:25:00|19333.2|19293.2|19353.3|19313.3|19353.5|19313.5|19322.1|19282.1|0
1602048600000|2020-10-07 05:30:00|19353.8|19313.8|19353.8|19313.8|19354.1|19314.1|19347.7|19307.7|0
1602048900000|2020-10-07 05:35:00|19353.9|19313.9|19377.9|19337.9|19377.9|19337.9|19353.8|19313.8|0
1602049200000|2020-10-07 05:40:00|19378.1|19338.1|19382.6|19342.6|19405.4|19365.4|19371.5|19331.5|0
1602049500000|2020-10-07 05:45:00|19382.5|19342.5|19376.8|19336.8|19382.6|19342.6|19370.9|19330.9|0
1602049800000|2020-10-07 05:50:00|19376.9|19336.9|19371.2|19331.2|19376.9|19336.9|19365.4|19325.4|0
1602050100000|2020-10-07 05:55:00|19371.3|19331.3|19361.9|19321.9|19371.3|19331.3|19348.5|19308.5|0
1602050400000|2020-10-07 06:00:00|19360.9|19320.9|19336.3|19321.3|19365.3|19336.3|19331.3|19308|57
1602050700000|2020-10-07 06:05:00|19341.3|19326.3|19331.3|19316.3|19351.3|19336.3|19331.3|19316.3|41
1602051000000|2020-10-07 06:10:00|19336.3|19321.3|19341.3|19326.3|19346.3|19331.3|19336.3|19321.3|40
1602051300000|2020-10-07 06:15:00|19336.3|19321.3|19341.3|19326.3|19346.3|19331.3|19336.3|19321.3|60
1602051600000|2020-10-07 06:20:00|19346.3|19331.3|19341.3|19326.3|19346.3|19331.3|19331.3|19316.3|39
1602051900000|2020-10-07 06:25:00|19331.3|19316.3|19331.3|19316.3|19331.3|19316.3|19331.3|19316.3|1
1602052200000|2020-10-07 06:30:00|19346.3|19331.3|19346.3|19331.3|19346.3|19331.3|19346.3|19331.3|5
1602052500000|2020-10-07 06:35:00|19351.3|19336.3|19351.3|19336.3|19351.3|19336.3|19351.3|19336.3|10
1602052800000|2020-10-07 06:40:00|19356.3|19341.3|19366.3|19351.3|19366.3|19351.3|19356.3|19341.3|22
1602053100000|2020-10-07 06:45:00|||||||||5
1602053400000|2020-10-07 06:50:00|19371.3|19356.3|19371.3|19356.3|19371.3|19356.3|19371.3|19356.3|4
1602053700000|2020-10-07 06:55:00|19376.3|19361.3|19391.3|19376.3|19391.3|19376.3|19376.3|19361.3|55
1602054000000|2020-10-07 07:00:00|19401.3|19386.3|19386.3|19371.3|19406.3|19391.3|19346.3|19331.3|551
1602054300000|2020-10-07 07:05:00|19381.3|19366.3|19426.3|19411.3|19451.3|19436.3|19371.3|19356.3|625
1602054600000|2020-10-07 07:10:00|19431.3|19416.3|19396.3|19381.3|19441.3|19426.3|19386.3|19371.3|324
1602054900000|2020-10-07 07:15:00|19401.3|19386.3|19396.3|19381.3|19431.3|19416.3|19396.3|19381.3|194
1602055200000|2020-10-07 07:20:00|19391.3|19376.3|19396.3|19381.3|19401.3|19386.3|19376.3|19361.3|212
1602055500000|2020-10-07 07:25:00|19386.3|19371.3|19436.3|19421.3|19436.3|19421.3|19376.3|19361.3|213
1602055800000|2020-10-07 07:30:00|19431.3|19416.3|19466.3|19451.3|19476.3|19461.3|19431.3|19416.3|304
1602056100000|2020-10-07 07:35:00|19461.3|19446.3|19426.3|19411.3|19471.3|19456.3|19426.3|19411.3|154
1602056400000|2020-10-07 07:40:00|19428.9|19413.9|19428.9|19413.9|19443.9|19428.9|19418.9|19403.9|126
1602056700000|2020-10-07 07:45:00|19433.9|19418.9|19418.9|19403.9|19443.9|19428.9|19413.9|19398.9|107
1602057000000|2020-10-07 07:50:00|19413.9|19398.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|100
1602057300000|2020-10-07 07:55:00|19428.9|19413.9|19438.9|19423.9|19448.9|19433.9|19423.9|19408.9|102
1602057600000|2020-10-07 08:00:00|19443.9|19428.9|19458.9|19443.9|19463.9|19448.9|19443.9|19428.9|92
1602057900000|2020-10-07 08:05:00|19463.9|19448.9|19438.9|19423.9|19463.9|19448.9|19413.9|19398.9|110
1602058200000|2020-10-07 08:10:00|19433.9|19418.9|19443.9|19428.9|19443.9|19428.9|19413.9|19398.9|83
1602058500000|2020-10-07 08:15:00|19438.9|19423.9|19443.9|19428.9|19458.9|19443.9|19433.9|19418.9|111
1602058800000|2020-10-07 08:20:00|19438.9|19423.9|19448.9|19433.9|19453.9|19438.9|19423.9|19408.9|94
1602059100000|2020-10-07 08:25:00|19443.9|19428.9|19433.9|19418.9|19443.9|19428.9|19428.9|19413.9|63
1602059400000|2020-10-07 08:30:00|19428.9|19413.9|19418.9|19403.9|19428.9|19413.9|19408.9|19393.9|128
1602059700000|2020-10-07 08:35:00|19408.9|19393.9|19423.9|19408.9|19433.9|19418.9|19403.9|19388.9|80
1602060000000|2020-10-07 08:40:00|19433.9|19418.9|19413.9|19398.9|19433.9|19418.9|19413.9|19398.9|60
1602060300000|2020-10-07 08:45:00|19418.9|19403.9|19418.9|19403.9|19423.9|19408.9|19408.9|19393.9|52
1602060600000|2020-10-07 08:50:00|19413.9|19398.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|61
1602060900000|2020-10-07 08:55:00|19433.9|19418.9|19423.9|19408.9|19433.9|19418.9|19423.9|19408.9|37
1602061200000|2020-10-07 09:00:00|19418.9|19403.9|19403.9|19388.9|19423.9|19408.9|19398.9|19383.9|83
1602061500000|2020-10-07 09:05:00|19408.9|19393.9|19388.9|19373.9|19408.9|19393.9|19383.9|19368.9|52
1602061800000|2020-10-07 09:10:00|19383.9|19368.9|19398.9|19383.9|19408.9|19393.9|19383.9|19368.9|72
1602062100000|2020-10-07 09:15:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19388.9|19373.9|52
1602062400000|2020-10-07 09:20:00|19398.9|19383.9|19393.9|19378.9|19403.9|19388.9|19393.9|19378.9|36
1602062700000|2020-10-07 09:25:00|19388.9|19373.9|19393.9|19378.9|19398.9|19383.9|19388.9|19373.9|37
1602063000000|2020-10-07 09:30:00|19398.9|19383.9|19403.9|19388.9|19408.9|19393.9|19393.9|19378.9|93
1602063300000|2020-10-07 09:35:00|19408.9|19393.9|19423.9|19408.9|19428.9|19413.9|19408.9|19393.9|42
1602063600000|2020-10-07 09:40:00|19418.9|19403.9|19438.9|19423.9|19443.9|19428.9|19413.9|19398.9|57
1602063900000|2020-10-07 09:45:00|19433.9|19418.9|19433.9|19418.9|19443.9|19428.9|19418.9|19403.9|79
1602064200000|2020-10-07 09:50:00|19438.9|19423.9|19423.9|19408.9|19438.9|19423.9|19423.9|19408.9|62
1602064500000|2020-10-07 09:55:00|19418.9|19403.9|19413.9|19398.9|19428.9|19413.9|19413.9|19398.9|31
1602064800000|2020-10-07 10:00:00|19408.9|19393.9|19413.9|19398.9|19418.9|19403.9|19408.9|19393.9|59
1602065100000|2020-10-07 10:05:00|19418.9|19403.9|19403.9|19388.9|19418.9|19403.9|19403.9|19388.9|52
1602065400000|2020-10-07 10:10:00|19398.9|19383.9|19403.9|19388.9|19403.9|19388.9|19383.9|19368.9|52
1602065700000|2020-10-07 10:15:00|19398.9|19383.9|19403.9|19388.9|19403.9|19388.9|19398.9|19383.9|58
1602066000000|2020-10-07 10:20:00|19398.9|19383.9|19408.9|19393.9|19408.9|19393.9|19393.9|19378.9|109
1602066300000|2020-10-07 10:25:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19393.9|19378.9|63
1602066600000|2020-10-07 10:30:00|19388.9|19373.9|19408.9|19393.9|19408.9|19393.9|19388.9|19373.9|96
1602066900000|2020-10-07 10:35:00|19403.9|19388.9|19408.9|19393.9|19413.9|19398.9|19398.9|19383.9|83
1602067200000|2020-10-07 10:40:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19388.9|19373.9|84
1602067500000|2020-10-07 10:45:00|19388.9|19373.9|19413.9|19398.9|19418.9|19403.9|19388.9|19373.9|50
1602067800000|2020-10-07 10:50:00|19408.9|19393.9|19433.9|19418.9|19433.9|19418.9|19408.9|19393.9|58
1602068100000|2020-10-07 10:55:00|19438.9|19423.9|19458.9|19443.9|19468.9|19453.9|19438.9|19423.9|235
1602068400000|2020-10-07 11:00:00|19453.9|19438.9|19433.9|19418.9|19453.9|19438.9|19433.9|19418.9|92
1602068700000|2020-10-07 11:05:00|19438.9|19423.9|19433.9|19418.9|19438.9|19423.9|19428.9|19413.9|48
1602069000000|2020-10-07 11:10:00|19438.9|19423.9|19423.9|19408.9|19438.9|19423.9|19413.9|19398.9|107
1602069300000|2020-10-07 11:15:00|19428.9|19413.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|104
1602069600000|2020-10-07 11:20:00|19413.9|19398.9|19398.9|19383.9|19418.9|19403.9|19398.9|19383.9|57
1602069900000|2020-10-07 11:25:00|19403.9|19388.9|19408.9|19393.9|19413.9|19398.9|19398.9|19383.9|59
1602070200000|2020-10-07 11:30:00|19413.9|19398.9|19408.9|19393.9|19413.9|19398.9|19403.9|19388.9|29
1602070500000|2020-10-07 11:35:00|19413.9|19398.9|19408.9|19393.9|19413.9|19398.9|19403.9|19388.9|24
1602070800000|2020-10-07 11:40:00|19407.3|19392.3|19402.3|19387.3|19412.3|19397.3|19402.3|19387.3|35
1602071100000|2020-10-07 11:45:00|19397.3|19382.3|19407.3|19392.3|19412.3|19397.3|19397.3|19382.3|27
1602071400000|2020-10-07 11:50:00|19402.3|19387.3|19397.3|19382.3|19402.3|19387.3|19397.3|19382.3|23
1602071700000|2020-10-07 11:55:00|19392.3|19377.3|19402.3|19387.3|19407.3|19392.3|19392.3|19377.3|49
1602072000000|2020-10-07 12:00:00|19397.3|19382.3|19397.3|19382.3|19402.3|19387.3|19392.3|19377.3|42
1602072300000|2020-10-07 12:05:00|19402.3|19387.3|19402.3|19387.3|19402.3|19387.3|19392.3|19377.3|52
1602072600000|2020-10-07 12:10:00|19407.3|19392.3|19412.3|19397.3|19412.3|19397.3|19402.3|19387.3|43
1602072900000|2020-10-07 12:15:00|19417.3|19402.3|19422.3|19407.3|19422.3|19407.3|19417.3|19402.3|21
1602073200000|2020-10-07 12:20:00|19417.3|19402.3|19422.3|19407.3|19427.3|19412.3|19412.3|19397.3|37
1602073500000|2020-10-07 12:25:00|19417.3|19402.3|19422.3|19407.3|19422.3|19407.3|19412.3|19397.3|38
1602073800000|2020-10-07 12:30:00|19417.3|19402.3|19432.3|19417.3|19432.3|19417.3|19412.3|19397.3|94
1602074100000|2020-10-07 12:35:00|19437.3|19422.3|19442.3|19427.3|19447.3|19432.3|19437.3|19422.3|44
1602074400000|2020-10-07 12:40:00|19447.3|19432.3|19452.3|19437.3|19452.3|19437.3|19432.3|19417.3|142
1602074700000|2020-10-07 12:45:00|19447.3|19432.3|19452.3|19437.3|19457.3|19442.3|19447.3|19432.3|90
1602075000000|2020-10-07 12:50:00|19447.3|19432.3|19442.3|19427.3|19447.3|19432.3|19442.3|19427.3|54
1602075300000|2020-10-07 12:55:00|19447.3|19432.3|19437.3|19422.3|19452.3|19437.3|19432.3|19417.3|45
1602075600000|2020-10-07 13:00:00|19442.3|19427.3|19447.3|19432.3|19452.3|19437.3|19437.3|19422.3|77
1602075900000|2020-10-07 13:05:00|19442.3|19427.3|19452.3|19437.3|19452.3|19437.3|19442.3|19427.3|78
1602076200000|2020-10-07 13:10:00|19447.3|19432.3|19452.3|19437.3|19457.3|19442.3|19447.3|19432.3|39
1602076500000|2020-10-07 13:15:00|19447.3|19432.3|19432.3|19417.3|19447.3|19432.3|19417.3|19402.3|93
1602076800000|2020-10-07 13:20:00|19427.3|19412.3|19412.3|19397.3|19427.3|19412.3|19407.3|19392.3|86
1602077100000|2020-10-07 13:25:00|19417.3|19402.3|19407.3|19392.3|19422.3|19407.3|19397.3|19382.3|71
1602077400000|2020-10-07 13:30:00|19412.3|19397.3|19427.3|19412.3|19437.3|19422.3|19407.3|19392.3|191
1602077700000|2020-10-07 13:35:00|19432.3|19417.3|19407.3|19392.3|19437.3|19422.3|19407.3|19392.3|147
1602078000000|2020-10-07 13:40:00|19412.3|19397.3|19422.3|19407.3|19427.3|19412.3|19407.3|19392.3|92
1602078300000|2020-10-07 13:45:00|19427.3|19412.3|19437.3|19422.3|19442.3|19427.3|19422.3|19407.3|84
1602078600000|2020-10-07 13:50:00|19432.3|19417.3|19447.3|19432.3|19452.3|19437.3|19427.3|19412.3|125
1602078900000|2020-10-07 13:55:00|19452.3|19437.3|19437.3|19422.3|19457.3|19442.3|19422.3|19407.3|124
1602079200000|2020-10-07 14:00:00|19432.3|19417.3|19422.3|19407.3|19437.3|19422.3|19417.3|19402.3|215
1602079500000|2020-10-07 14:05:00|19427.3|19412.3|19427.3|19412.3|19437.3|19422.3|19412.3|19397.3|136
1602079800000|2020-10-07 14:10:00|19427|19412|19417|19402|19427|19412|19407|19392|117
1602080100000|2020-10-07 14:15:00|19412|19397|19437|19422|19437|19422|19412|19397|75
1602080400000|2020-10-07 14:20:00|19442|19427|19437|19422|19452|19437|19432|19417|130
1602080700000|2020-10-07 14:25:00|19432|19417|19427|19412|19432|19417|19412|19397|132
1602081000000|2020-10-07 14:30:00|19422|19407|19427|19412|19437|19422|19417|19402|185
1602081300000|2020-10-07 14:35:00|19422|19407|19422|19407|19427|19412|19417|19402|73
1602081600000|2020-10-07 14:40:00|19427|19412|19417|19402|19432|19417|19412|19397|91
1602081900000|2020-10-07 14:45:00|19422|19407|19427|19412|19427|19412|19412|19397|77
1602082200000|2020-10-07 14:50:00|19432|19417|19427|19412|19437|19422|19422|19407|46
1602082500000|2020-10-07 14:55:00|19422|19407|19422|19407|19427|19412|19417|19402|44
1602082800000|2020-10-07 15:00:00|19427|19412|19432|19417|19432|19417|19417|19402|80
1602083100000|2020-10-07 15:05:00|19437|19422|19437|19422|19442|19427|19432|19417|119
1602083400000|2020-10-07 15:10:00|19442|19427|19437|19422|19442|19427|19432|19417|125
1602083700000|2020-10-07 15:15:00|19432|19417|19422|19407|19432|19417|19422|19407|83
1602084000000|2020-10-07 15:20:00|19427|19412|19417|19402|19427|19412|19407|19392|175
1602084300000|2020-10-07 15:25:00|19412|19397|19422|19407|19437|19422|19402|19387|366
1602084600000|2020-10-07 15:30:00|19417|19402|19442|19427|19447|19432|19417|19402|193
1602084900000|2020-10-07 15:35:00|19447|19432|19457|19442|19457|19442|19432|19417|237
1602085200000|2020-10-07 15:40:00|19452|19437|19442|19427|19452|19437|19432|19417|140
1602085500000|2020-10-07 15:45:00|19437|19422|19422|19407|19437|19422|19422|19407|15
1602085800000|2020-10-07 15:50:00|19432|19412|19427|19407|19432|19412|19422|19402|9
1602086100000|2020-10-07 15:55:00|19432|19412|19427|19402|19432|19412|19427|19402|18
1602086400000|2020-10-07 16:00:00|19432|19407|19427|19407|19432|19412|19422|19402|9
1602086700000|2020-10-07 16:05:00|19432|19412|19437|19412|19442|19417|19427|19407|46
1602087000000|2020-10-07 16:10:00|19432|19407|19432|19407|19437|19412|19432|19407|5
1602087300000|2020-10-07 16:15:00|19427|19412|19432|19407|19437|19412|19427|19407|10
1602087600000|2020-10-07 16:20:00|19427|19402|19432|19407|19432|19412|19422|19402|9
1602087900000|2020-10-07 16:25:00|19427|19412|19402|19382|19432|19412|19397|19377|78
1602088200000|2020-10-07 16:30:00|19407|19387|19417|19397|19427|19407|19402|19382|81
1602088500000|2020-10-07 16:35:00|19422|19402|19422|19402|19422|19402|19417|19392|6
1602088800000|2020-10-07 16:40:00|19417|19397|19422|19402|19427|19407|19417|19397|17
1602089100000|2020-10-07 16:45:00|19417|19397|19417|19397|19422|19402|19417|19392|2
1602089400000|2020-10-07 16:50:00|19412|19392|19412|19387|19412|19392|19412|19387|5
1602089700000|2020-10-07 16:55:00|19417|19392|19422|19402|19422|19402|19412|19392|19
1602090000000|2020-10-07 17:00:00|19427|19397|19432|19407|19432|19407|19417|19397|9
1602090300000|2020-10-07 17:05:00|19427|19402|19422|19402|19427|19407|19422|19402|5
1602090600000|2020-10-07 17:10:00|19417|19397|19417|19397|19422|19397|19417|19392|13
1602090900000|2020-10-07 17:15:00|19422|19402|19417|19397|19422|19402|19417|19392|3
1602091200000|2020-10-07 17:20:00|19422|19392|19422|19402|19422|19402|19417|19392|13
1602091500000|2020-10-07 17:25:00|19417|19397|19422|19397|19422|19402|19417|19397|6
1602091800000|2020-10-07 17:30:00|19417|19402|19422|19397|19427|19402|19417|19397|3
1602092100000|2020-10-07 17:35:00|19427|19402|19422|19402|19427|19402|19417|19397|2
1602092400000|2020-10-07 17:40:00|19427|19407|19442|19422|19442|19422|19427|19407|20
1602092700000|2020-10-07 17:45:00|19437|19417|19442|19422|19442|19422|19437|19417|8
1602093000000|2020-10-07 17:50:00|19447|19427|19462|19442|19462|19442|19447|19427|31
1602093300000|2020-10-07 17:55:00|19457|19437|19443.5|19415.5|19462|19437|19441|19413|25
1602093600000|2020-10-07 18:00:00|19441|19413|19447|19422|19452|19427|19437|19412|3
1602093900000|2020-10-07 18:05:00|19442|19427|19442|19417|19442|19427|19437|19412|13
1602094200000|2020-10-07 18:10:00|19437|19422|19437|19417|19442|19422|19437|19412|6
1602094500000|2020-10-07 18:15:00|19442|19422|19457|19437|19457|19437|19437|19412|15
1602094800000|2020-10-07 18:20:00|19452|19432|19467|19442|19467|19447|19452|19432|10
1602095100000|2020-10-07 18:25:00|19472|19447|19467|19452|19472|19452|19467|19442|20
1602095400000|2020-10-07 18:30:00|19462|19447|19467|19452|19472|19457|19462|19447|14
1602095700000|2020-10-07 18:35:00|19472|19457|19472|19457|19472|19457|19472|19457|7
1602096000000|2020-10-07 18:40:00|19467|19452|19462|19447|19467|19452|19457|19442|6
1602096300000|2020-10-07 18:45:00|19467|19452|19467|19452|19467|19452|19467|19452|4
1602096900000|2020-10-07 18:55:00|19472|19457|19472|19457|19482|19467|19472|19457|12
1602097200000|2020-10-07 19:00:00|||||||||11
1602097500000|2020-10-07 19:05:00|19477|19462|19482|19467|19482|19467|19477|19462|8
1602097800000|2020-10-07 19:10:00|19487|19472|19487|19472|19492|19477|19487|19472|13
1602098100000|2020-10-07 19:15:00|||||||||2
1602098400000|2020-10-07 19:20:00|19482|19467|19482|19467|19482|19467|19482|19467|2
1602098700000|2020-10-07 19:25:00|19477|19462|19477|19462|19477|19462|19477|19462|3
1602099000000|2020-10-07 19:30:00|19482|19467|19477|19462|19482|19467|19472|19457|12
1602099300000|2020-10-07 19:35:00|||||||||7
1602099600000|2020-10-07 19:40:00|19482|19467|19477|19462|19482|19467|19472|19457|5
1602099900000|2020-10-07 19:45:00|19482|19467|19492|19477|19492|19477|19477|19462|16
1602100200000|2020-10-07 19:50:00|19487|19472|19507|19492|19512|19497|19487|19472|60
1602100500000|2020-10-07 19:55:00|19502|19487|19502|19487|19502|19487|19487|19472|30
1602100800000|2020-10-07 20:00:00|19487.4|19447.4|19475.8|19435.8|19487.4|19447.4|19470.9|19430.9|0
1602101100000|2020-10-07 20:05:00|19476|19436|19465.6|19425.6|19477|19437|19463.9|19423.9|0
1602101400000|2020-10-07 20:10:00|19465.8|19425.8|19483|19443|19486|19446|19465.6|19425.6|0
1602101700000|2020-10-07 20:15:00|19483.3|19443.3|19484.8|19444.8|19484.8|19444.8|19482.3|19442.3|0
1602102000000|2020-10-07 20:20:00|19484.3|19444.3|19484.3|19444.3|19484.8|19444.8|19483.3|19443.3|0
1602102300000|2020-10-07 20:25:00|19483.8|19443.8|19485.3|19445.3|19485.3|19445.3|19483.8|19443.8|0
1602102600000|2020-10-07 20:30:00|19485.9|19445.9|19491.5|19451.5|19492.7|19452.7|19482.5|19442.5|0
1602102900000|2020-10-07 20:35:00|19491.3|19451.3|19486.6|19446.6|19491.5|19451.5|19483.7|19443.7|0
1602103200000|2020-10-07 20:40:00|19486.4|19446.4|19478.8|19438.8|19487.8|19447.8|19476.4|19436.4|0
1602103500000|2020-10-07 20:45:00|19479.1|19439.1|19489|19449|19490.3|19450.3|19477.6|19437.6|0
1602103800000|2020-10-07 20:50:00|19488.8|19448.8|19477.9|19437.9|19489.3|19449.3|19477.9|19437.9|0
1602104100000|2020-10-07 20:55:00|19478.1|19438.1|19483.5|19443.5|19485.7|19445.7|19477.9|19437.9|0
1602104400000|2020-10-07 21:00:00|19482.5|19442.5|19485|19445|19486|19446|19481.5|19441.5|0
1602104700000|2020-10-07 21:05:00|19486|19446|19482.5|19442.5|19486|19446|19482.5|19442.5|0
1602105000000|2020-10-07 21:10:00|19483|19443|19483|19443|19485|19445|19482.5|19442.5|0
1602105300000|2020-10-07 21:15:00|19485|19445|19485.5|19445.5|19485.5|19445.5|19484|19444|0
1602105600000|2020-10-07 21:20:00|19483|19443|19483|19443|19483|19443|19483|19443|0
1602105900000|2020-10-07 21:25:00|19484.5|19444.5|19486|19446|19486|19446|19483.5|19443.5|0
1602106200000|2020-10-07 21:30:00|19486.5|19446.5|19486.5|19446.5|19486.5|19446.5|19486|19446|0
1602106500000|2020-10-07 21:35:00|19487.5|19447.5|19486.5|19446.5|19487.5|19447.5|19486|19446|0
1602106800000|2020-10-07 21:40:00|19486|19446|19483.5|19443.5|19486|19446|19483.5|19443.5|0
1602107100000|2020-10-07 21:45:00|19483|19443|19485.5|19445.5|19485.5|19445.5|19483|19443|0
1602107400000|2020-10-07 21:50:00|19486|19446|19486|19446|19486|19446|19486|19446|0
1602107700000|2020-10-07 21:55:00|19485|19445|19485|19445|19485.5|19445.5|19485|19445|0
1602108000000|2020-10-07 22:00:00|19483.3|19443.3|19490|19450|19490|19450|19473.8|19433.8|0
1602108300000|2020-10-07 22:05:00|19490.2|19450.2|19488.7|19448.7|19491.2|19451.2|19486.3|19446.3|0
1602108600000|2020-10-07 22:10:00|19488.8|19448.8|19494.1|19454.1|19494.1|19454.1|19485.1|19445.1|0
1602108900000|2020-10-07 22:15:00|19494.3|19454.3|19491.8|19451.8|19497.1|19457.1|19488.7|19448.7|0
1602109200000|2020-10-07 22:20:00|19491.7|19451.7|19504.3|19464.3|19506.7|19466.7|19491.2|19451.2|0
1602109500000|2020-10-07 22:25:00|19504.1|19464.1|19498.3|19458.3|19504.1|19464.1|19497.7|19457.7|0
1602109800000|2020-10-07 22:30:00|19498.2|19458.2|19502|19462|19504.3|19464.3|19497.7|19457.7|0
1602110100000|2020-10-07 22:35:00|19502.1|19462.1|19504.3|19464.3|19504.9|19464.9|19498.9|19458.9|0
1602110400000|2020-10-07 22:40:00|19504.1|19464.1|19497.7|19457.7|19504.1|19464.1|19496.5|19456.5|0
1602110700000|2020-10-07 22:45:00|19497.9|19457.9|19502.6|19462.6|19509.1|19469.1|19497.9|19457.9|0
1602111000000|2020-10-07 22:50:00|19502.4|19462.4|19507.3|19467.3|19507.9|19467.9|19500.2|19460.2|0
1602111300000|2020-10-07 22:55:00|19507.2|19467.2|19501.4|19461.4|19507.2|19467.2|19500.8|19460.8|0
1602111600000|2020-10-07 23:00:00|19501.3|19461.3|19501.4|19461.4|19502.6|19462.6|19499.5|19459.5|0
1602111900000|2020-10-07 23:05:00|19501.5|19461.5|19501.4|19461.4|19504.3|19464.3|19500.2|19460.2|0
1602112200000|2020-10-07 23:10:00|19501.5|19461.5|19497.7|19457.7|19502|19462|19497.1|19457.1|0
1602112500000|2020-10-07 23:15:00|19497.5|19457.5|19497.7|19457.7|19498.9|19458.9|19496.5|19456.5|0
1602112800000|2020-10-07 23:20:00|19497.8|19457.8|19498.9|19458.9|19500.2|19460.2|19497.7|19457.7|0
1602113100000|2020-10-07 23:25:00|19498.8|19458.8|19506.5|19466.5|19508.9|19468.9|19496.5|19456.5|0
1602113400000|2020-10-07 23:30:00|19506.3|19466.3|19511.4|19471.4|19512.6|19472.6|19499.9|19459.9|0
1602113700000|2020-10-07 23:35:00|19511.5|19471.5|19528.1|19488.1|19529.9|19489.9|19511.5|19471.5|0
1602114000000|2020-10-07 23:40:00|19528|19488|19526.9|19486.9|19530.5|19490.5|19525.7|19485.7|0
1602114300000|2020-10-07 23:45:00|19526.8|19486.8|19530.5|19490.5|19531.7|19491.7|19525.7|19485.7|0
1602114600000|2020-10-07 23:50:00|19530.3|19490.3|19529.3|19489.3|19532.9|19492.9|19528.1|19488.1|0
1602114900000|2020-10-07 23:55:00|19529.1|19489.1|19526.9|19486.9|19531.7|19491.7|19526.9|19486.9|0
1602115200000|2020-10-08 00:00:00|19527.1|19487.1|19515.5|19475.5|19529.3|19489.3|19513.8|19473.8|0
1602115500000|2020-10-08 00:05:00|19515.2|19475.2|19503.5|19463.5|19515.5|19475.5|19502.3|19462.3|0
1602115800000|2020-10-08 00:10:00|19503.1|19463.1|19497.5|19457.5|19508.9|19468.9|19491.5|19451.5|0
1602116100000|2020-10-08 00:15:00|19497.7|19457.7|19507.8|19467.8|19508|19468|19480.6|19440.6|0
1602116400000|2020-10-08 00:20:00|19509.8|19469.8|19524.2|19484.2|19529.5|19489.5|19509.8|19469.8|0
1602116700000|2020-10-08 00:25:00|19524.1|19484.1|19530.2|19490.2|19535.6|19495.6|19518.4|19478.4|0
1602117000000|2020-10-08 00:30:00|19530.1|19490.1|19536.1|19496.1|19536.1|19496.1|19524.5|19484.5|0
1602117300000|2020-10-08 00:35:00|19536|19496|19524.9|19484.9|19536.1|19496.1|19524.9|19484.9|0
1602117600000|2020-10-08 00:40:00|19524.8|19484.8|19524.8|19484.8|19524.9|19484.9|19519.1|19479.1|0
1602117900000|2020-10-08 00:45:00|19522.8|19482.8|19530.3|19490.3|19536|19496|19519|19479|0
1602118200000|2020-10-08 00:50:00|19530.2|19490.2|19535.9|19495.9|19536.1|19496.1|19530.2|19490.2|0
1602118500000|2020-10-08 00:55:00|19535.7|19495.7|19512.6|19472.6|19535.7|19495.7|19511.6|19471.6|0
1602118800000|2020-10-08 01:00:00|19512.5|19472.5|19512.4|19472.4|19523.7|19483.7|19506.4|19466.4|0
1602119100000|2020-10-08 01:05:00|19512.2|19472.2|19518.5|19478.5|19524|19484|19512.2|19472.2|0
1602119400000|2020-10-08 01:10:00|19518.4|19478.4|19524.2|19484.2|19529.8|19489.8|19518.1|19478.1|0
1602119700000|2020-10-08 01:15:00|19525.2|19485.2|19521.5|19481.5|19527|19487|19512.3|19472.3|0
1602120000000|2020-10-08 01:20:00|19520.5|19480.5|19510.4|19470.4|19530.5|19490.5|19510.2|19470.2|0
1602120300000|2020-10-08 01:25:00|19510.5|19470.5|19514.1|19474.1|19514.1|19474.1|19507|19467|0
1602120600000|2020-10-08 01:30:00|19515.7|19475.7|19512.7|19472.7|19518.4|19478.4|19495.6|19455.6|0
1602120900000|2020-10-08 01:35:00|19512.8|19472.8|19518.8|19478.8|19524.6|19484.6|19510|19470|0
1602121200000|2020-10-08 01:40:00|19518.7|19478.7|19513.3|19473.3|19519|19479|19507.3|19467.3|0
1602121500000|2020-10-08 01:45:00|19513.2|19473.2|19512.8|19472.8|19513.5|19473.5|19507|19467|0
1602121800000|2020-10-08 01:50:00|19512.7|19472.7|19524.8|19484.8|19530.2|19490.2|19507.3|19467.3|0
1602122100000|2020-10-08 01:55:00|19524.7|19484.7|19555.2|19515.2|19566.3|19526.3|19524.6|19484.6|0
1602122400000|2020-10-08 02:00:00|19555.3|19515.3|19547.2|19507.2|19563.5|19523.5|19546.8|19506.8|0
1602122700000|2020-10-08 02:05:00|19547.1|19507.1|19533|19493|19550|19510|19521.5|19481.5|0
1602123000000|2020-10-08 02:10:00|19533.1|19493.1|19527.2|19487.2|19538.3|19498.3|19513.2|19473.2|0
1602123300000|2020-10-08 02:15:00|19527.1|19487.1|19526.8|19486.8|19532.6|19492.6|19521.3|19481.3|0
1602123600000|2020-10-08 02:20:00|19526.7|19486.7|19532.8|19492.8|19538.2|19498.2|19521.1|19481.1|0
1602123900000|2020-10-08 02:25:00|19532.7|19492.7|19517.8|19477.8|19532.7|19492.7|19508.8|19468.8|0
1602124200000|2020-10-08 02:30:00|19518.8|19478.8|19521.5|19481.5|19524.3|19484.3|19514.5|19474.5|0
1602124500000|2020-10-08 02:35:00|19521.4|19481.4|19526.9|19486.9|19527.1|19487.1|19515.8|19475.8|0
1602124800000|2020-10-08 02:40:00|19526.8|19486.8|19532.7|19492.7|19532.8|19492.8|19521.2|19481.2|0
1602125100000|2020-10-08 02:45:00|19532.6|19492.6|19532.3|19492.3|19538.7|19498.7|19526.9|19486.9|0
1602125400000|2020-10-08 02:50:00|19532.1|19492.1|19532.6|19492.6|19532.6|19492.6|19521|19481|0
1602125700000|2020-10-08 02:55:00|19534.6|19494.6|19535.2|19495.2|19538.2|19498.2|19532.1|19492.1|0
1602126000000|2020-10-08 03:00:00|19536.2|19496.2|19538|19498|19543.7|19503.7|19535.1|19495.1|0
1602126300000|2020-10-08 03:05:00|19537.9|19497.9|19538.2|19498.2|19543.7|19503.7|19532.7|19492.7|0
1602126600000|2020-10-08 03:10:00|19538|19498|19538|19498|19543.6|19503.6|19538|19498|0
1602126900000|2020-10-08 03:15:00|19537.9|19497.9|19537.6|19497.6|19538|19498|19532.4|19492.4|0
1602127200000|2020-10-08 03:20:00|19537.5|19497.5|19531.1|19491.1|19537.5|19497.5|19521|19481|0
1602127500000|2020-10-08 03:25:00|19529.5|19489.5|19521.3|19481.3|19529.5|19489.5|19521.3|19481.3|0
1602127800000|2020-10-08 03:30:00|19521.2|19481.2|19521.2|19481.2|19524|19484|19515.7|19475.7|0
1602128100000|2020-10-08 03:35:00|19521.1|19481.1|19526.8|19486.8|19532.4|19492.4|19521|19481|0
1602128400000|2020-10-08 03:40:00|19525.8|19485.8|19532.6|19492.6|19532.6|19492.6|19524.1|19484.1|0
1602128700000|2020-10-08 03:45:00|19532.7|19492.7|19538.3|19498.3|19543.7|19503.7|19532.3|19492.3|0
1602129000000|2020-10-08 03:50:00|19538.2|19498.2|19532.4|19492.4|19538.2|19498.2|19532.4|19492.4|0
1602129300000|2020-10-08 03:55:00|19532.3|19492.3|19526.7|19486.7|19532.3|19492.3|19521|19481|0
1602129600000|2020-10-08 04:00:00|19526.8|19486.8|19532.6|19492.6|19532.6|19492.6|19526.7|19486.7|0
1602129900000|2020-10-08 04:05:00|19532.4|19492.4|19532.3|19492.3|19532.5|19492.5|19521.3|19481.3|0
1602130200000|2020-10-08 04:10:00|19532.2|19492.2|19515.7|19475.7|19532.3|19492.3|19515.7|19475.7|0
1602130500000|2020-10-08 04:15:00|19515.6|19475.6|19507.4|19467.4|19515.7|19475.7|19501.5|19461.5|0
1602130800000|2020-10-08 04:20:00|19507.3|19467.3|19504.7|19464.7|19515.7|19475.7|19504.6|19464.6|0
1602131100000|2020-10-08 04:25:00|19504.8|19464.8|19515.7|19475.7|19515.7|19475.7|19504.6|19464.6|0
1602131400000|2020-10-08 04:30:00|19515.6|19475.6|19518.2|19478.2|19520.9|19480.9|19510.1|19470.1|0
1602131700000|2020-10-08 04:35:00|19519.2|19479.2|19526.8|19486.8|19532.1|19492.1|19519.2|19479.2|0
1602132000000|2020-10-08 04:40:00|19526.7|19486.7|19526.8|19486.8|19527.1|19487.1|19524|19484|0
1602132300000|2020-10-08 04:45:00|19526.9|19486.9|19521.3|19481.3|19526.9|19486.9|19516|19476|0
1602132600000|2020-10-08 04:50:00|19521.2|19481.2|19527.2|19487.2|19527.4|19487.4|19521.2|19481.2|0
1602132900000|2020-10-08 04:55:00|19526.2|19486.2|19532.9|19492.9|19532.9|19492.9|19524.4|19484.4|0
1602133200000|2020-10-08 05:00:00|19532.8|19492.8|19533.1|19493.1|19533.1|19493.1|19532.7|19492.7|0
1602133500000|2020-10-08 05:05:00|19533|19493|19533|19493|19533.1|19493.1|19527.5|19487.5|0
1602133800000|2020-10-08 05:10:00|19532.9|19492.9|19538.5|19498.5|19538.8|19498.8|19532.8|19492.8|0
1602134100000|2020-10-08 05:15:00|19536.5|19496.5|19538.6|19498.6|19538.6|19498.6|19527.1|19487.1|0
1602134400000|2020-10-08 05:20:00|19538.7|19498.7|19531.3|19491.3|19538.9|19498.9|19527.2|19487.2|0
1602134700000|2020-10-08 05:25:00|19531.2|19491.2|19522.5|19482.5|19531.3|19491.3|19519.4|19479.4|0
1602135000000|2020-10-08 05:30:00|19523.5|19483.5|19514.2|19474.2|19525.3|19485.3|19514|19474|0
1602135300000|2020-10-08 05:35:00|19516.2|19476.2|19522.9|19482.9|19525.7|19485.7|19516.2|19476.2|0
1602135600000|2020-10-08 05:40:00|19523.9|19483.9|19519.9|19479.9|19525.7|19485.7|19519.9|19479.9|0
1602135900000|2020-10-08 05:45:00|19520.9|19480.9|19514.2|19474.2|19525.4|19485.4|19514|19474|0
1602136200000|2020-10-08 05:50:00|19514.3|19474.3|19520.2|19480.2|19520.4|19480.4|19514.2|19474.2|0
1602136500000|2020-10-08 05:55:00|19520.3|19480.3|19515.4|19475.4|19526.1|19486.1|19515|19475|0
1602136800000|2020-10-08 06:00:00|19515.6|19475.6|19532|19517|19542|19527|19502|19475.6|85
1602137100000|2020-10-08 06:05:00|19527|19512|19527|19512|19527|19512|19522|19507|19
1602137400000|2020-10-08 06:10:00|19522|19507|19522|19507|19542|19527|19522|19507|30
1602137700000|2020-10-08 06:15:00|19532|19517|19532|19517|19537|19522|19532|19517|12
1602138000000|2020-10-08 06:20:00|19537|19522|19532|19517|19537|19522|19532|19517|7
1602138300000|2020-10-08 06:25:00|19527|19512|19532|19517|19537|19522|19527|19512|13
1602138600000|2020-10-08 06:30:00|19537|19522|19537|19522|19537|19522|19532|19517|6
1602138900000|2020-10-08 06:35:00|19542|19527|19562|19547|19562|19547|19537|19522|37
1602139200000|2020-10-08 06:40:00|19557|19542|19557|19542|19562|19547|19552|19537|11
1602139500000|2020-10-08 06:45:00|19562|19547|19552|19537|19562|19547|19552|19537|29
1602139800000|2020-10-08 06:50:00|19557|19542|19557|19542|19557|19542|19557|19542|5
1602140100000|2020-10-08 06:55:00|19552|19537|19552|19537|19552|19537|19547|19532|14
1602140400000|2020-10-08 07:00:00|19542|19527|19542|19527|19552|19537|19522|19507|450
1602140700000|2020-10-08 07:05:00|19547|19532|19547|19532|19562|19547|19522|19507|594
1602141000000|2020-10-08 07:10:00|19542|19527|19547|19532|19567|19552|19537|19522|420
1602141300000|2020-10-08 07:15:00|19552|19537|19567|19552|19567|19552|19552|19537|272
1602141600000|2020-10-08 07:20:00|19577|19562|19592|19577|19602|19587|19562|19547|372
1602141900000|2020-10-08 07:25:00|19597|19582|19592|19577|19622|19607|19587|19572|305
1602142200000|2020-10-08 07:30:00|19587|19572|19597|19582|19602|19587|19577|19562|225
1602142500000|2020-10-08 07:35:00|19592|19577|19612|19597|19612|19597|19592|19577|279
1602142800000|2020-10-08 07:40:00|19612.6|19597.6|19597.6|19582.6|19617.6|19602.6|19592.6|19577.6|378
1602143100000|2020-10-08 07:45:00|19592.6|19577.6|19567.6|19552.6|19592.6|19577.6|19562.6|19547.6|295
1602143400000|2020-10-08 07:50:00|19572.6|19557.6|19557.6|19542.6|19572.6|19557.6|19547.6|19532.6|192
1602143700000|2020-10-08 07:55:00|19552.6|19537.6|19557.6|19542.6|19567.6|19552.6|19547.6|19532.6|158
1602144000000|2020-10-08 08:00:00|19552.6|19537.6|19572.6|19557.6|19577.6|19562.6|19552.6|19537.6|138
1602144300000|2020-10-08 08:05:00|19577.6|19562.6|19567.6|19552.6|19582.6|19567.6|19562.6|19547.6|203
1602144600000|2020-10-08 08:10:00|19562.6|19547.6|19542.6|19527.6|19562.6|19547.6|19537.6|19522.6|178
1602144900000|2020-10-08 08:15:00|19537.6|19522.6|19497.6|19482.6|19537.6|19522.6|19497.6|19482.6|267
1602145200000|2020-10-08 08:20:00|19492.6|19477.6|19482.6|19467.6|19492.6|19477.6|19467.6|19452.6|293
1602145500000|2020-10-08 08:25:00|19487.6|19472.6|19472.6|19457.6|19492.6|19477.6|19467.6|19452.6|186
1602145800000|2020-10-08 08:30:00|19477.6|19462.6|19507.6|19492.6|19512.6|19497.6|19477.6|19462.6|193
1602146100000|2020-10-08 08:35:00|19502.6|19487.6|19522.6|19507.6|19522.6|19507.6|19487.6|19472.6|179
1602146400000|2020-10-08 08:40:00|19517.6|19502.6|19532.6|19517.6|19537.6|19522.6|19517.6|19502.6|91
1602146700000|2020-10-08 08:45:00|19537.6|19522.6|19537.6|19522.6|19547.6|19532.6|19532.6|19517.6|105
1602147000000|2020-10-08 08:50:00|19542.6|19527.6|19542.6|19527.6|19552.6|19537.6|19537.6|19522.6|89
1602147300000|2020-10-08 08:55:00|19547.6|19532.6|19552.6|19537.6|19557.6|19542.6|19547.6|19532.6|103
1602147600000|2020-10-08 09:00:00|19547.6|19532.6|19562.6|19547.6|19562.6|19547.6|19537.6|19522.6|117
1602147900000|2020-10-08 09:05:00|19567.6|19552.6|19552.6|19537.6|19577.6|19562.6|19542.6|19527.6|240
1602148200000|2020-10-08 09:10:00|19562.6|19547.6|19572.6|19557.6|19577.6|19562.6|19557.6|19542.6|113
1602148500000|2020-10-08 09:15:00|19577.6|19562.6|19537.6|19522.6|19577.6|19562.6|19537.6|19522.6|131
1602148800000|2020-10-08 09:20:00|19542.6|19527.6|19537.6|19522.6|19542.6|19527.6|19537.6|19522.6|98
1602149100000|2020-10-08 09:25:00|19542.6|19527.6|19557.6|19542.6|19557.6|19542.6|19537.6|19522.6|121
1602149400000|2020-10-08 09:30:00|19562.6|19547.6|19552.6|19537.6|19562.6|19547.6|19552.6|19537.6|78
1602149700000|2020-10-08 09:35:00|19547.6|19532.6|19547.6|19532.6|19562.6|19547.6|19537.6|19522.6|84
1602150000000|2020-10-08 09:40:00|19542.6|19527.6|19547.6|19532.6|19552.6|19537.6|19537.6|19522.6|57
1602150300000|2020-10-08 09:45:00|19542.6|19527.6|19547.6|19532.6|19557.6|19542.6|19542.6|19527.6|63
1602150600000|2020-10-08 09:50:00|19552.6|19537.6|19542.6|19527.6|19552.6|19537.6|19537.6|19522.6|58
1602150900000|2020-10-08 09:55:00|19547.6|19532.6|19552.6|19537.6|19552.6|19537.6|19532.6|19517.6|84
1602151200000|2020-10-08 10:00:00|19547.6|19532.6|19562.6|19547.6|19562.6|19547.6|19542.6|19527.6|58
1602151500000|2020-10-08 10:05:00|19567.6|19552.6|19587.6|19572.6|19592.6|19577.6|19562.6|19547.6|68
1602151800000|2020-10-08 10:10:00|19582.6|19567.6|19587.6|19572.6|19597.6|19582.6|19582.6|19567.6|132
1602152100000|2020-10-08 10:15:00|19582.6|19567.6|19562.6|19547.6|19592.6|19577.6|19562.6|19547.6|70
1602152400000|2020-10-08 10:20:00|19567.6|19552.6|19567.6|19552.6|19572.6|19557.6|19562.6|19547.6|109
1602152700000|2020-10-08 10:25:00|19572.6|19557.6|19587.6|19572.6|19592.6|19577.6|19572.6|19557.6|130
1602153000000|2020-10-08 10:30:00|19592.6|19577.6|19602.6|19587.6|19607.6|19592.6|19592.6|19577.6|143
1602153300000|2020-10-08 10:35:00|19597.6|19582.6|19587.6|19572.6|19602.6|19587.6|19587.6|19572.6|113
1602153600000|2020-10-08 10:40:00|19592.6|19577.6|19587.6|19572.6|19592.6|19577.6|19587.6|19572.6|35
1602153900000|2020-10-08 10:45:00|19592.6|19577.6|19582.6|19567.6|19607.6|19592.6|19577.6|19562.6|97
1602154200000|2020-10-08 10:50:00|19587.6|19572.6|19557.6|19542.6|19587.6|19572.6|19557.6|19542.6|67
1602154500000|2020-10-08 10:55:00|19562.6|19547.6|19562.6|19547.6|19572.6|19557.6|19557.6|19542.6|57
1602154800000|2020-10-08 11:00:00|19567.6|19552.6|19577.6|19562.6|19577.6|19562.6|19567.6|19552.6|48
1602155100000|2020-10-08 11:05:00|19572.6|19557.6|19557.6|19542.6|19572.6|19557.6|19557.6|19542.6|33
1602155400000|2020-10-08 11:10:00|19562.6|19547.6|19562.6|19547.6|19572.6|19557.6|19557.6|19542.6|42
1602155700000|2020-10-08 11:15:00|19557.6|19542.6|19562.6|19547.6|19562.6|19547.6|19552.6|19537.6|46
1602156000000|2020-10-08 11:20:00|19552.6|19537.6|19557.6|19542.6|19562.6|19547.6|19552.6|19537.6|97
1602156300000|2020-10-08 11:25:00|19552.6|19537.6|19557.6|19542.6|19562.6|19547.6|19547.6|19532.6|50
1602156600000|2020-10-08 11:30:00|19552.6|19537.6|19532.6|19517.6|19552.6|19537.6|19532.6|19517.6|73
1602156900000|2020-10-08 11:35:00|19537.6|19522.6|19537.6|19522.6|19542.6|19527.6|19532.6|19517.6|42
1602157200000|2020-10-08 11:40:00|19536.3|19521.3|19541.3|19526.3|19541.3|19526.3|19536.3|19521.3|35
1602157500000|2020-10-08 11:45:00|19546.3|19531.3|19541.3|19526.3|19546.3|19531.3|19541.3|19526.3|53
1602157800000|2020-10-08 11:50:00|19536.3|19521.3|19541.3|19526.3|19546.3|19531.3|19536.3|19521.3|35
1602158100000|2020-10-08 11:55:00|19536.3|19521.3|19536.3|19521.3|19541.3|19526.3|19536.3|19521.3|26
1602158400000|2020-10-08 12:00:00|19541.3|19526.3|19531.3|19516.3|19541.3|19526.3|19526.3|19511.3|16
1602158700000|2020-10-08 12:05:00|19536.3|19521.3|19531.3|19516.3|19541.3|19526.3|19531.3|19516.3|27
1602159000000|2020-10-08 12:10:00|19526.3|19511.3|19551.3|19536.3|19556.3|19541.3|19526.3|19511.3|102
1602159300000|2020-10-08 12:15:00|19556.3|19541.3|19561.3|19546.3|19571.3|19556.3|19556.3|19541.3|77
1602159600000|2020-10-08 12:20:00|19556.3|19541.3|19556.3|19541.3|19556.3|19541.3|19551.3|19536.3|29
1602159900000|2020-10-08 12:25:00|19551.3|19536.3|19561.3|19546.3|19561.3|19546.3|19551.3|19536.3|20
1602160200000|2020-10-08 12:30:00|19566.3|19551.3|19536.3|19521.3|19566.3|19551.3|19536.3|19521.3|112
1602160500000|2020-10-08 12:35:00|19531.3|19516.3|19536.3|19521.3|19541.3|19526.3|19531.3|19516.3|31
1602160800000|2020-10-08 12:40:00|19541.3|19526.3|19561.3|19546.3|19566.3|19551.3|19541.3|19526.3|44
1602161100000|2020-10-08 12:45:00|19556.3|19541.3|19576.3|19561.3|19576.3|19561.3|19556.3|19541.3|28
1602161400000|2020-10-08 12:50:00|19571.3|19556.3|19571.3|19556.3|19581.3|19566.3|19566.3|19551.3|57
1602161700000|2020-10-08 12:55:00|19566.3|19551.3|19561.3|19546.3|19571.3|19556.3|19561.3|19546.3|54
1602162000000|2020-10-08 13:00:00|19566.3|19551.3|19551.3|19536.3|19566.3|19551.3|19551.3|19536.3|44
1602162300000|2020-10-08 13:05:00|19546.3|19531.3|19541.3|19526.3|19551.3|19536.3|19536.3|19521.3|60
1602162600000|2020-10-08 13:10:00|19546.3|19531.3|19566.3|19551.3|19566.3|19551.3|19546.3|19531.3|57
1602162900000|2020-10-08 13:15:00|19561.3|19546.3|19566.3|19551.3|19576.3|19561.3|19561.3|19546.3|80
1602163200000|2020-10-08 13:20:00|19571.3|19556.3|19566.3|19551.3|19571.3|19556.3|19561.3|19546.3|42
1602163500000|2020-10-08 13:25:00|19561.3|19546.3|19576.3|19561.3|19576.3|19561.3|19561.3|19546.3|33
1602163800000|2020-10-08 13:30:00|19571.3|19556.3|19581.3|19566.3|19591.3|19576.3|19566.3|19551.3|159
1602164100000|2020-10-08 13:35:00|19586.3|19571.3|19596.3|19581.3|19596.3|19581.3|19581.3|19566.3|181
1602164400000|2020-10-08 13:40:00|19591.3|19576.3|19591.3|19576.3|19591.3|19576.3|19586.3|19571.3|192
1602164700000|2020-10-08 13:45:00|19586.3|19571.3|19566.3|19551.3|19586.3|19571.3|19566.3|19551.3|145
1602165000000|2020-10-08 13:50:00|19561.3|19546.3|19586.3|19571.3|19586.3|19571.3|19561.3|19546.3|98
1602165300000|2020-10-08 13:55:00|19591.3|19576.3|19601.3|19586.3|19606.3|19591.3|19591.3|19576.3|138
1602165600000|2020-10-08 14:00:00|19606.3|19591.3|19601.3|19586.3|19606.3|19591.3|19576.3|19561.3|254
1602165900000|2020-10-08 14:05:00|19596.3|19581.3|19581.3|19566.3|19596.3|19581.3|19576.3|19561.3|166
1602166200000|2020-10-08 14:10:00|19580.4|19565.4|19595.4|19580.4|19595.4|19580.4|19575.4|19560.4|127
1602166500000|2020-10-08 14:15:00|19590.4|19575.4|19605.4|19590.4|19610.4|19595.4|19590.4|19575.4|123
1602166800000|2020-10-08 14:20:00|19610.4|19595.4|19615.4|19600.4|19615.4|19600.4|19605.4|19590.4|120
1602167100000|2020-10-08 14:25:00|19620.4|19605.4|19600.4|19585.4|19620.4|19605.4|19595.4|19580.4|105
1602167400000|2020-10-08 14:30:00|19605.4|19590.4|19630.4|19615.4|19635.4|19620.4|19600.4|19585.4|208
1602167700000|2020-10-08 14:35:00|19635.4|19620.4|19625.4|19610.4|19635.4|19620.4|19620.4|19605.4|72
1602168000000|2020-10-08 14:40:00|19630.4|19615.4|19610.4|19595.4|19630.4|19615.4|19565.4|19550.4|207
1602168300000|2020-10-08 14:45:00|19605.4|19590.4|19615.4|19600.4|19620.4|19605.4|19605.4|19590.4|93
1602168600000|2020-10-08 14:50:00|19620.4|19605.4|19615.4|19600.4|19630.4|19615.4|19615.4|19600.4|88
1602168900000|2020-10-08 14:55:00|19610.4|19595.4|19615.4|19600.4|19625.4|19610.4|19610.4|19595.4|120
1602169200000|2020-10-08 15:00:00|19620.4|19605.4|19595.4|19580.4|19625.4|19610.4|19590.4|19575.4|297
1602169500000|2020-10-08 15:05:00|19600.4|19585.4|19615.4|19600.4|19620.4|19605.4|19595.4|19580.4|123
1602169800000|2020-10-08 15:10:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19610.4|19595.4|133
1602170100000|2020-10-08 15:15:00|19625.4|19610.4|19600.4|19585.4|19625.4|19610.4|19600.4|19585.4|222
1602170400000|2020-10-08 15:20:00|19605.4|19590.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|287
1602170700000|2020-10-08 15:25:00|19595.4|19580.4|19610.4|19595.4|19615.4|19600.4|19590.4|19575.4|491
1602171000000|2020-10-08 15:30:00|19605.4|19590.4|19590.4|19575.4|19605.4|19590.4|19570.4|19555.4|459
1602171300000|2020-10-08 15:35:00|19585.4|19570.4|19610.4|19595.4|19615.4|19600.4|19585.4|19570.4|275
1602171600000|2020-10-08 15:40:00|19605.4|19590.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|72
1602171900000|2020-10-08 15:45:00|19595.4|19580.4|19600.4|19585.4|19600.4|19585.4|19590.4|19575.4|62
1602172200000|2020-10-08 15:50:00|19595.4|19575.4|19585.4|19565.4|19595.4|19575.4|19585.4|19565.4|27
1602172500000|2020-10-08 15:55:00|19590.4|19560.4|19580.4|19560.4|19595.4|19575.4|19580.4|19560.4|79
1602172800000|2020-10-08 16:00:00|19585.4|19565.4|19585.4|19565.4|19590.4|19570.4|19575.4|19555.4|75
1602173100000|2020-10-08 16:05:00|19590.4|19570.4|19595.4|19570.4|19600.4|19580.4|19580.4|19560.4|44
1602173400000|2020-10-08 16:10:00|19590.4|19575.4|19595.4|19575.4|19595.4|19575.4|19590.4|19570.4|7
1602173700000|2020-10-08 16:15:00|19590.4|19570.4|19600.4|19575.4|19600.4|19580.4|19590.4|19570.4|20
1602174000000|2020-10-08 16:20:00|19595.4|19580.4|19605.4|19580.4|19605.4|19580.4|19595.4|19575.4|7
1602174300000|2020-10-08 16:25:00||19585.4||19585.4||19585.4||19580.4|2
1602174600000|2020-10-08 16:30:00|19600.4|19580.4|19605.4|19585.4|19605.4|19585.4|19600.4|19580.4|16
1602174900000|2020-10-08 16:35:00|19610.4|19580.4|19610.4|19590.4|19610.4|19590.4|19600.4|19580.4|7
1602175200000|2020-10-08 16:40:00|19615.4|19595.4|19610.4|19585.4|19615.4|19595.4|19605.4|19585.4|16
1602175500000|2020-10-08 16:45:00|19605.4|19590.4|19605.4|19585.4|19610.4|19590.4|19605.4|19580.4|15
1602175800000|2020-10-08 16:50:00|19610.4|19590.4|19605.4|19580.4|19610.4|19590.4|19600.4|19580.4|6
1602176100000|2020-10-08 16:55:00|19600.4|19575.4|19605.4|19580.4|19605.4|19580.4|19595.4|19575.4|22
1602176400000|2020-10-08 17:00:00|19600.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19580.4|3
1602176700000|2020-10-08 17:05:00|19605.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19575.4|1
1602177000000|2020-10-08 17:10:00|19605.4|19585.4|19605.4|19580.4|19605.4|19585.4|19600.4|19580.4|3
1602177300000|2020-10-08 17:15:00|19600.4|19585.4|19600.4|19580.4|19600.4|19585.4|19600.4|19580.4|1
1602177600000|2020-10-08 17:20:00|19595.4|19575.4|19600.4|19575.4|19600.4|19580.4|19595.4|19575.4|7
1602177900000|2020-10-08 17:25:00||19580.4||19580.4||19580.4||19580.4|0
1602178200000|2020-10-08 17:30:00|19605.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19580.4|7
1602178500000|2020-10-08 17:35:00|19605.4|19585.4|19605.4|19580.4|19605.4|19585.4|19600.4|19580.4|2
1602178800000|2020-10-08 17:40:00||19585.4||19585.4||19585.4||19580.4|2
1602179100000|2020-10-08 17:45:00|19600.4|19580.4|19605.4|19585.4|19605.4|19585.4|19600.4|19580.4|2
1602179400000|2020-10-08 17:50:00|19610.4|19590.4|19610.4|19590.4|19610.4|19590.4|19610.4|19585.4|14
1602179700000|2020-10-08 17:55:00|19615.4|19595.4|19610.4|19585.4|19615.4|19595.4|19605.4|19585.4|24
1602180000000|2020-10-08 18:00:00|19605.4||19605.4||19610.4||19605.4||3
1602180300000|2020-10-08 18:05:00|19610.4|19590.4|19620.4|19600.4|19620.4|19600.4|19610.4|19590.4|31
1602180600000|2020-10-08 18:10:00|19625.4|19605.4|19620.4|19600.4|19625.4|19605.4|19620.4|19600.4|13
1602180900000|2020-10-08 18:15:00|19625.4|19605.4|19625.4|19605.4|19630.4|19610.4|19620.4|19605.4|16
1602181200000|2020-10-08 18:20:00|19620.4|19600.4|19625.4|19605.4|19630.4|19610.4|19620.4|19600.4|15
1602181500000|2020-10-08 18:25:00|19630.4|19600.4|19620.4|19605.4|19630.4|19605.4|19620.4|19600.4|18
1602181800000|2020-10-08 18:30:00|19615.4|19600.4|19625.4|19610.4|19625.4|19610.4|19615.4|19600.4|7
1602182100000|2020-10-08 18:35:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602182400000|2020-10-08 18:40:00|19625.4|19610.4|19620.4|19605.4|19625.4|19610.4|19620.4|19605.4|4
1602182700000|2020-10-08 18:45:00|19615.4|19600.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602183000000|2020-10-08 18:50:00|||||||||1
1602183300000|2020-10-08 18:55:00|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|3
1602183600000|2020-10-08 19:00:00|19620.4|19605.4|19615.4|19600.4|19620.4|19605.4|19610.4|19595.4|13
1602183900000|2020-10-08 19:05:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|3
1602184200000|2020-10-08 19:10:00|19615.4|19600.4|19610.4|19595.4|19615.4|19600.4|19605.4|19590.4|49
1602184500000|2020-10-08 19:15:00|19605.4|19590.4|19600.4|19585.4|19605.4|19590.4|19600.4|19585.4|8
1602184800000|2020-10-08 19:20:00|||||||||10
1602185100000|2020-10-08 19:25:00|||||||||1
1602185400000|2020-10-08 19:30:00|19605.4|19590.4|19615.4|19600.4|19615.4|19600.4|19605.4|19590.4|63
1602185700000|2020-10-08 19:35:00|19610.4|19595.4|19615.4|19600.4|19620.4|19605.4|19610.4|19595.4|37
1602186000000|2020-10-08 19:40:00|19620.4|19605.4|19615.4|19600.4|19620.4|19605.4|19615.4|19600.4|5
1602186300000|2020-10-08 19:45:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602186600000|2020-10-08 19:50:00|19615.4|19600.4|19625.4|19610.4|19625.4|19610.4|19615.4|19600.4|24
1602186900000|2020-10-08 19:55:00|19620.4|19605.4|19635.4|19620.4|19635.4|19620.4|19615.4|19600.4|19
1602187200000|2020-10-08 20:00:00|19634.2|19594.2|19625.8|19585.8|19634.8|19594.8|19622.2|19582.2|0
1602187500000|2020-10-08 20:05:00|19625.9|19585.9|19624|19584|19627|19587|19621.6|19581.6|0
1602187800000|2020-10-08 20:10:00|19623.8|19583.8|19629|19589|19632.4|19592.4|19616.2|19576.2|0
1602188100000|2020-10-08 20:15:00|19628.8|19588.8|19628.3|19588.3|19630.3|19590.3|19627.8|19587.8|0
1602188400000|2020-10-08 20:20:00|19627.9|19587.9|19630.4|19590.4|19630.4|19590.4|19627.9|19587.9|0
1602188700000|2020-10-08 20:25:00|19629.4|19589.4|19624.9|19584.9|19630.9|19590.9|19623.4|19583.4|0
1602189000000|2020-10-08 20:30:00|19625.1|19585.1|19633.2|19593.2|19634.4|19594.4|19620.4|19580.4|0
1602189300000|2020-10-08 20:35:00|19633|19593|19635.6|19595.6|19636.8|19596.8|19630.8|19590.8|0
1602189600000|2020-10-08 20:40:00|19635.4|19595.4|19654.3|19614.3|19663.3|19623.3|19633.2|19593.2|0
1602189900000|2020-10-08 20:45:00|19654.6|19614.6|19674.1|19634.1|19675.9|19635.9|19654.3|19614.3|0
1602190200000|2020-10-08 20:50:00|19673.9|19633.9|19670.5|19630.5|19674.1|19634.1|19668.1|19628.1|0
1602190500000|2020-10-08 20:55:00|19670.3|19630.3|19671.7|19631.7|19674.1|19634.1|19665.1|19625.1|0
1602190800000|2020-10-08 21:00:00|19671.2|19631.2|19670.2|19630.2|19671.2|19631.2|19668.2|19628.2|0
1602191100000|2020-10-08 21:05:00|19670.7|19630.7|19669.2|19629.2|19670.7|19630.7|19668.7|19628.7|0
1602191400000|2020-10-08 21:10:00|19667.7|19627.7|19666.8|19626.8|19667.7|19627.7|19666.8|19626.8|0
1602191700000|2020-10-08 21:15:00|19666.3|19626.3|19665.3|19625.3|19667.8|19627.8|19665.3|19625.3|0
1602192000000|2020-10-08 21:20:00|19663.3|19623.3|19666.3|19626.3|19667.8|19627.8|19663.3|19623.3|0
1602192300000|2020-10-08 21:25:00|19665.8|19625.8|19666.3|19626.3|19666.8|19626.8|19665.3|19625.3|0
1602192600000|2020-10-08 21:30:00|19666.8|19626.8|19668.8|19628.8|19668.8|19628.8|19665.3|19625.3|0
1602192900000|2020-10-08 21:35:00|19669.3|19629.3|19670.3|19630.3|19670.8|19630.8|19667.3|19627.3|0
1602193200000|2020-10-08 21:40:00|19670.8|19630.8|19629.5|19589.5|19670.8|19630.8|19629.5|19589.5|0
1602193500000|2020-10-08 21:45:00|19630|19590|19631.5|19591.5|19631.5|19591.5|19630|19590|0
1602193800000|2020-10-08 21:50:00|19631|19591|19650.4|19610.4|19650.9|19610.9|19629|19589|0
1602194100000|2020-10-08 21:55:00|19650.9|19610.9|19650.9|19610.9|19650.9|19610.9|19648.9|19608.9|0
1602194400000|2020-10-08 22:00:00|19651.7|19611.7|19666.5|19626.5|19671.8|19631.8|19648.6|19608.6|0
1602194700000|2020-10-08 22:05:00|19666.3|19626.3|19658.8|19618.8|19666.3|19626.3|19657.6|19617.6|0
1602195000000|2020-10-08 22:10:00|19658.6|19618.6|19666.5|19626.5|19670.2|19630.2|19657.6|19617.6|0
1602195300000|2020-10-08 22:15:00|19666.3|19626.3|19673.1|19633.1|19680.4|19640.4|19661.2|19621.2|0
1602195600000|2020-10-08 22:20:00|19672.6|19632.6|19672.6|19632.6|19675.5|19635.5|19670.2|19630.2|0
1602195900000|2020-10-08 22:25:00|19672.4|19632.4|19679.2|19639.2|19679.2|19639.2|19671.4|19631.4|0
1602196200000|2020-10-08 22:30:00|19679.3|19639.3|19679.8|19639.8|19681.6|19641.6|19675.5|19635.5|0
1602196500000|2020-10-08 22:35:00|19679.5|19639.5|19674.4|19634.4|19679.5|19639.5|19672|19632|0
1602196800000|2020-10-08 22:40:00|19674.2|19634.2|19672|19632|19674.2|19634.2|19670.8|19630.8|0
1602197100000|2020-10-08 22:45:00|19672.4|19632.4|19672|19632|19674.4|19634.4|19667.1|19627.1|0
1602197400000|2020-10-08 22:50:00|19672.4|19632.4|19685.7|19645.7|19691.5|19651.5|19672.4|19632.4|0
1602197700000|2020-10-08 22:55:00|19684.2|19644.2|19674|19634|19684.2|19644.2|19671.6|19631.6|0
1602198000000|2020-10-08 23:00:00|19674.1|19634.1|19681.8|19641.8|19683|19643|19671.6|19631.6|0
1602198300000|2020-10-08 23:05:00|19681.6|19641.6|19676.9|19636.9|19681.8|19641.8|19674.6|19634.6|0
1602198600000|2020-10-08 23:10:00|19676.7|19636.7|19676.9|19636.9|19678.1|19638.1|19671.6|19631.6|0
1602198900000|2020-10-08 23:15:00|19677.1|19637.1|19671.6|19631.6|19680.5|19640.5|19670.3|19630.3|0
1602199200000|2020-10-08 23:20:00|19671.3|19631.3|19672.2|19632.2|19676.3|19636.3|19665|19625|0
1602199500000|2020-10-08 23:25:00|19672.1|19632.1|19671.6|19631.6|19674|19634|19666.7|19626.7|0
1602199800000|2020-10-08 23:30:00|19671.1|19631.1|19666.7|19626.7|19671.1|19631.1|19665|19625|0
1602200100000|2020-10-08 23:35:00|19666.4|19626.4|19666.1|19626.1|19667.3|19627.3|19664.4|19624.4|0
1602200400000|2020-10-08 23:40:00|19666|19626|19662.6|19622.6|19666.2|19626.2|19662.6|19622.6|0
1602200700000|2020-10-08 23:45:00|19662.7|19622.7|19669.8|19629.8|19670.4|19630.4|19662.6|19622.6|0
1602201000000|2020-10-08 23:50:00|19669.7|19629.7|19674.5|19634.5|19675.7|19635.7|19669.2|19629.2|0
1602201300000|2020-10-08 23:55:00|19674.6|19634.6|19679.4|19639.4|19681.2|19641.2|19674.5|19634.5|0
1602201600000|2020-10-09 00:00:00|19679.2|19639.2|19685.9|19645.9|19687.2|19647.2|19671.6|19631.6|0
1602201900000|2020-10-09 00:05:00|19685.7|19645.7|19681.8|19641.8|19688.4|19648.4|19681.8|19641.8|0
1602202200000|2020-10-09 00:10:00|19682|19642|19679.7|19639.7|19683|19643|19674.4|19634.4|0
1602202500000|2020-10-09 00:15:00|19678|19638|19652.7|19612.7|19679.7|19639.7|19647|19607|0
1602202800000|2020-10-09 00:20:00|19652.6|19612.6|19646.3|19606.3|19652.8|19612.8|19646.3|19606.3|0
1602203100000|2020-10-09 00:25:00|19646.4|19606.4|19635.1|19595.1|19646.6|19606.6|19629|19589|0
1602203400000|2020-10-09 00:30:00|19635.2|19595.2|19652.2|19612.2|19652.4|19612.4|19635.1|19595.1|0
1602203700000|2020-10-09 00:35:00|19646.8|19606.8|19646.9|19606.9|19652.4|19612.4|19641.3|19601.3|0
1602204000000|2020-10-09 00:40:00|19644.9|19604.9|19635.1|19595.1|19647|19607|19634.9|19594.9|0
1602204300000|2020-10-09 00:45:00|19635|19595|19640.9|19600.9|19641.3|19601.3|19629.5|19589.5|0
1602204600000|2020-10-09 00:50:00|19641|19601|19632.5|19592.5|19646.6|19606.6|19629.8|19589.8|0
1602204900000|2020-10-09 00:55:00|19632.4|19592.4|19638.2|19598.2|19638.2|19598.2|19624|19584|0
1602205200000|2020-10-09 01:00:00|19637.2|19597.2|19624.4|19584.4|19641.4|19601.4|19624.3|19584.3|0
1602205500000|2020-10-09 01:05:00|19624.6|19584.6|19630|19590|19641.1|19601.1|19624.6|19584.6|0
1602205800000|2020-10-09 01:10:00|19630.1|19590.1|19635.8|19595.8|19641.4|19601.4|19630.1|19590.1|0
1602206100000|2020-10-09 01:15:00|19635.9|19595.9|19652.8|19612.8|19653.1|19613.1|19635.8|19595.8|0
1602206400000|2020-10-09 01:20:00|19652.9|19612.9|19641.7|19601.7|19658.1|19618.1|19641.6|19601.6|0
1602206700000|2020-10-09 01:25:00|19641.6|19601.6|19635.9|19595.9|19647.2|19607.2|19630.2|19590.2|0
1602207000000|2020-10-09 01:30:00|19635.8|19595.8|19618.9|19578.9|19636.1|19596.1|19613.5|19573.5|0
1602207300000|2020-10-09 01:35:00|19618.8|19578.8|19625|19585|19625|19585|19613.3|19573.3|0
1602207600000|2020-10-09 01:40:00|19624|19584|19619.7|19579.7|19625.3|19585.3|19619.5|19579.5|0
1602207900000|2020-10-09 01:45:00|19618.7|19578.7|19625.3|19585.3|19625.3|19585.3|19614.2|19574.2|0
1602208200000|2020-10-09 01:50:00|19625.4|19585.4|19625.6|19585.6|19625.6|19585.6|19619.7|19579.7|0
1602208500000|2020-10-09 01:55:00|19625.7|19585.7|19631.3|19591.3|19631.5|19591.5|19625.6|19585.6|0
1602208800000|2020-10-09 02:00:00|19631.2|19591.2|19628.7|19588.7|19637.1|19597.1|19625.8|19585.8|0
1602209100000|2020-10-09 02:05:00|19629.7|19589.7|19631.3|19591.3|19636.9|19596.9|19629.7|19589.7|0
1602209400000|2020-10-09 02:10:00|19631.4|19591.4|19636.9|19596.9|19637.1|19597.1|19626|19586|0
1602209700000|2020-10-09 02:15:00|19637.1|19597.1|19642.6|19602.6|19642.7|19602.7|19631.6|19591.6|0
1602210000000|2020-10-09 02:20:00|19642.7|19602.7|19642.7|19602.7|19648.5|19608.5|19642.6|19602.6|0
1602210300000|2020-10-09 02:25:00|19642.6|19602.6|19631.6|19591.6|19642.6|19602.6|19631.5|19591.5|0
1602210600000|2020-10-09 02:30:00|19633.6|19593.6|19637.6|19597.6|19637.6|19597.6|19631.5|19591.5|0
1602210900000|2020-10-09 02:35:00|19638.6|19598.6|19643.3|19603.3|19648.9|19608.9|19637.6|19597.6|0
1602211200000|2020-10-09 02:40:00|19643.4|19603.4|19637.8|19597.8|19643.5|19603.5|19637.8|19597.8|0
1602211500000|2020-10-09 02:45:00|19636.8|19596.8|19632|19592|19637.8|19597.8|19629.5|19589.5|0
1602211800000|2020-10-09 02:50:00|19631|19591|19632|19592|19637.6|19597.6|19629.4|19589.4|0
1602212100000|2020-10-09 02:55:00|19632.1|19592.1|19644|19604|19649.6|19609.6|19632|19592|0
1602212400000|2020-10-09 03:00:00|19644.1|19604.1|19649.9|19609.9|19655.4|19615.4|19644|19604|0
1602212700000|2020-10-09 03:05:00|19649.7|19609.7|19644.7|19604.7|19653.1|19613.1|19644.5|19604.5|0
1602213000000|2020-10-09 03:10:00|19644.6|19604.6|19644.5|19604.5|19650|19610|19644.3|19604.3|0
1602213300000|2020-10-09 03:15:00|19644.7|19604.7|19650.3|19610.3|19653.2|19613.2|19644.7|19604.7|0
1602213600000|2020-10-09 03:20:00|19650.4|19610.4|19655.9|19615.9|19661.3|19621.3|19650|19610|0
1602213900000|2020-10-09 03:25:00|19655.8|19615.8|19650.9|19610.9|19655.9|19615.9|19644.8|19604.8|0
1602214200000|2020-10-09 03:30:00|19650.7|19610.7|19643|19603|19650.9|19610.9|19643|19603|0
1602214500000|2020-10-09 03:35:00|19643.2|19603.2|19637.5|19597.5|19643.4|19603.4|19637.5|19597.5|0
1602214800000|2020-10-09 03:40:00|19637.7|19597.7|19634.7|19594.7|19637.7|19597.7|19632.1|19592.1|0
1602215100000|2020-10-09 03:45:00|19635.7|19595.7|19637.7|19597.7|19637.8|19597.8|19632.1|19592.1|0
1602215400000|2020-10-09 03:50:00|19637.5|19597.5|19632.1|19592.1|19637.5|19597.5|19632.1|19592.1|0
1602215700000|2020-10-09 03:55:00|19633.1|19593.1|19631.8|19591.8|19637.5|19597.5|19629.1|19589.1|0
1602216000000|2020-10-09 04:00:00|19629.8|19589.8|19620.5|19580.5|19631.8|19591.8|19620.5|19580.5|0
1602216300000|2020-10-09 04:05:00|19621.5|19581.5|19620.5|19580.5|19626.2|19586.2|19620.3|19580.3|0
1602216600000|2020-10-09 04:10:00|19620.4|19580.4|19620.1|19580.1|19620.5|19580.5|19614.6|19574.6|0
1602216900000|2020-10-09 04:15:00|19620|19580|19625.7|19585.7|19625.7|19585.7|19620|19580|0
1602217200000|2020-10-09 04:20:00|19625.6|19585.6|19625.6|19585.6|19625.6|19585.6|19625.5|19585.5|0
1602217500000|2020-10-09 04:25:00|19625.7|19585.7|19625.7|19585.7|19631.2|19591.2|19625.7|19585.7|0
1602217800000|2020-10-09 04:30:00|19627.7|19587.7|19625.5|19585.5|19631.1|19591.1|19625.5|19585.5|0
1602218100000|2020-10-09 04:35:00|19625.6|19585.6|19631.5|19591.5|19631.6|19591.6|19625.6|19585.6|0
1602218400000|2020-10-09 04:40:00|19631.6|19591.6|19631.5|19591.5|19631.8|19591.8|19631.5|19591.5|0
1602218700000|2020-10-09 04:45:00|19631.6|19591.6|19638.9|19598.9|19644.4|19604.4|19631.6|19591.6|0
1602219000000|2020-10-09 04:50:00|19638.8|19598.8|19633.2|19593.2|19638.8|19598.8|19627.7|19587.7|0
1602219300000|2020-10-09 04:55:00|19631.1|19591.1|19627.8|19587.8|19633.4|19593.4|19622.2|19582.2|0
1602219600000|2020-10-09 05:00:00|19627.7|19587.7|19627.8|19587.8|19633.3|19593.3|19622.3|19582.3|0
1602219900000|2020-10-09 05:05:00|19627.7|19587.7|19615.7|19575.7|19627.7|19587.7|19615.7|19575.7|0
1602220200000|2020-10-09 05:10:00|19615.8|19575.8|19615.2|19575.2|19615.9|19575.9|19609.5|19569.5|0
1602220500000|2020-10-09 05:15:00|19615|19575|19620.9|19580.9|19620.9|19580.9|19609.4|19569.4|0
1602220800000|2020-10-09 05:20:00|19621|19581|19620.8|19580.8|19621.3|19581.3|19615.4|19575.4|0
1602221100000|2020-10-09 05:25:00|19620.9|19580.9|19620.9|19580.9|19621.2|19581.2|19620.5|19580.5|0
1602221400000|2020-10-09 05:30:00|19620.8|19580.8|19626.4|19586.4|19631.7|19591.7|19620.5|19580.5|0
1602221700000|2020-10-09 05:35:00|19626.3|19586.3|19626|19586|19631.7|19591.7|19623.2|19583.2|0
1602222000000|2020-10-09 05:40:00|19626.1|19586.1|19626|19586|19626.3|19586.3|19623.3|19583.3|0
1602222300000|2020-10-09 05:45:00|19626.1|19586.1|19631.9|19591.9|19637.4|19597.4|19626|19586|0
1602222600000|2020-10-09 05:50:00|19632.9|19592.9|19631.5|19591.5|19637.4|19597.4|19631.5|19591.5|0
1602222900000|2020-10-09 05:55:00|19631.4|19591.4|19625.3|19585.3|19631.5|19591.5|19625.3|19585.3|0
1602223200000|2020-10-09 06:00:00|19627.3|19587.3|19630.4|19615.4|19631|19615.4|19600.4|19574.2|23
1602223500000|2020-10-09 06:05:00|19625.4|19610.4|19610.4|19595.4|19625.4|19610.4|19610.4|19595.4|30
1602223800000|2020-10-09 06:10:00|19615.4|19600.4|19615.4|19600.4|19615.4|19600.4|19600.4|19585.4|34
1602224100000|2020-10-09 06:15:00|19620.4|19605.4|19630.4|19615.4|19630.4|19615.4|19620.4|19605.4|31
1602224400000|2020-10-09 06:20:00|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|13
1602224700000|2020-10-09 06:25:00|19620.4|19605.4|19615.4|19600.4|19625.4|19610.4|19615.4|19600.4|15
1602225000000|2020-10-09 06:30:00|19610.4|19595.4|19620.4|19605.4|19620.4|19605.4|19610.4|19595.4|9
1602225300000|2020-10-09 06:35:00|19625.4|19610.4|19610.4|19595.4|19630.4|19615.4|19610.4|19595.4|20
1602225600000|2020-10-09 06:40:00|19615.4|19600.4|19600.4|19585.4|19615.4|19600.4|19595.4|19580.4|15
1602225900000|2020-10-09 06:45:00|19605.4|19590.4|19605.4|19590.4|19610.4|19595.4|19605.4|19590.4|12
1602226200000|2020-10-09 06:50:00|19600.4|19585.4|19600.4|19585.4|19600.4|19585.4|19595.4|19580.4|24
1602226500000|2020-10-09 06:55:00|19595.4|19580.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|32
1602226800000|2020-10-09 07:00:00|19605.4|19590.4|19615.4|19600.4|19620.4|19605.4|19580.4|19565.4|417
1602227100000|2020-10-09 07:05:00|19610.4|19595.4|19630.4|19615.4|19655.4|19640.4|19595.4|19580.4|370
1602227400000|2020-10-09 07:10:00|19625.4|19610.4|19580.4|19565.4|19630.4|19615.4|19580.4|19565.4|295
1602227700000|2020-10-09 07:15:00|19575.4|19560.4|19560.4|19545.4|19580.4|19565.4|19545.4|19530.4|322
1602228000000|2020-10-09 07:20:00|19565.4|19550.4|19575.4|19560.4|19585.4|19570.4|19545.4|19530.4|218
1602228300000|2020-10-09 07:25:00|19570.4|19555.4|19595.4|19580.4|19600.4|19585.4|19560.4|19545.4|190
1602228600000|2020-10-09 07:30:00|19590.4|19575.4|19575.4|19560.4|19600.4|19585.4|19575.4|19560.4|160
1602228900000|2020-10-09 07:35:00|19585.4|19570.4|19580.4|19565.4|19595.4|19580.4|19570.4|19555.4|173
1602229200000|2020-10-09 07:40:00|19583.6|19568.6|19598.6|19583.6|19608.6|19593.6|19583.6|19568.6|129
1602229500000|2020-10-09 07:45:00|19593.6|19578.6|19583.6|19568.6|19598.6|19583.6|19568.6|19553.6|91
1602229800000|2020-10-09 07:50:00|19588.6|19573.6|19588.6|19573.6|19588.6|19573.6|19573.6|19558.6|89
1602230100000|2020-10-09 07:55:00|19593.6|19578.6|19583.6|19568.6|19603.6|19588.6|19578.6|19563.6|115
1602230400000|2020-10-09 08:00:00|19588.6|19573.6|19593.6|19578.6|19603.6|19588.6|19578.6|19563.6|99
1602230700000|2020-10-09 08:05:00|19598.6|19583.6|19578.6|19563.6|19603.6|19588.6|19578.6|19563.6|90
1602231000000|2020-10-09 08:10:00|19568.6|19553.6|19583.6|19568.6|19593.6|19578.6|19568.6|19553.6|50
1602231300000|2020-10-09 08:15:00|19578.6|19563.6|19568.6|19553.6|19578.6|19563.6|19563.6|19548.6|44
1602231600000|2020-10-09 08:20:00|19563.6|19548.6|19548.6|19533.6|19563.6|19548.6|19548.6|19533.6|105
1602231900000|2020-10-09 08:25:00|19543.6|19528.6|19538.6|19523.6|19568.6|19553.6|19538.6|19523.6|295
1602232200000|2020-10-09 08:30:00|19543.6|19528.6|19528.6|19513.6|19553.6|19538.6|19523.6|19508.6|115
1602232500000|2020-10-09 08:35:00|19523.6|19508.6|19508.6|19493.6|19523.6|19508.6|19508.6|19493.6|79
1602232800000|2020-10-09 08:40:00|19503.6|19488.6|19513.6|19498.6|19513.6|19498.6|19493.6|19478.6|154
1602233100000|2020-10-09 08:45:00|19508.6|19493.6|19513.6|19498.6|19518.6|19503.6|19508.6|19493.6|78
1602233400000|2020-10-09 08:50:00|19508.6|19493.6|19528.6|19513.6|19533.6|19518.6|19508.6|19493.6|61
1602233700000|2020-10-09 08:55:00|19523.6|19508.6|19508.6|19493.6|19538.6|19523.6|19508.6|19493.6|152
1602234000000|2020-10-09 09:00:00|19513.6|19498.6|19508.6|19493.6|19523.6|19508.6|19508.6|19493.6|80
1602234300000|2020-10-09 09:05:00|19513.6|19498.6|19523.6|19508.6|19528.6|19513.6|19503.6|19488.6|83
1602234600000|2020-10-09 09:10:00|19518.6|19503.6|19513.6|19498.6|19523.6|19508.6|19508.6|19493.6|64
1602234900000|2020-10-09 09:15:00|19508.6|19493.6|19528.6|19513.6|19528.6|19513.6|19508.6|19493.6|52
1602235200000|2020-10-09 09:20:00|19533.6|19518.6|19518.6|19503.6|19533.6|19518.6|19518.6|19503.6|93
1602235500000|2020-10-09 09:25:00|19523.6|19508.6|19518.6|19503.6|19533.6|19518.6|19518.6|19503.6|31
1602235800000|2020-10-09 09:30:00|19523.6|19508.6|19523.6|19508.6|19528.6|19513.6|19523.6|19508.6|34
1602236100000|2020-10-09 09:35:00|19528.6|19513.6|19533.6|19518.6|19533.6|19518.6|19523.6|19508.6|37
1602236400000|2020-10-09 09:40:00|19538.6|19523.6|19538.6|19523.6|19543.6|19528.6|19533.6|19518.6|65
1602236700000|2020-10-09 09:45:00|19543.6|19528.6|19538.6|19523.6|19543.6|19528.6|19538.6|19523.6|25
1602237000000|2020-10-09 09:50:00|19543.6|19528.6|19548.6|19533.6|19553.6|19538.6|19543.6|19528.6|51
1602237300000|2020-10-09 09:55:00|19553.6|19538.6|19553.6|19538.6|19558.6|19543.6|19548.6|19533.6|60
1602237600000|2020-10-09 10:00:00|19548.6|19533.6|19543.6|19528.6|19553.6|19538.6|19538.6|19523.6|88
1602237900000|2020-10-09 10:05:00|19548.6|19533.6|19553.6|19538.6|19558.6|19543.6|19543.6|19528.6|61
1602238200000|2020-10-09 10:10:00|19558.6|19543.6|19563.6|19548.6|19568.6|19553.6|19558.6|19543.6|78
1602238500000|2020-10-09 10:15:00|19558.6|19543.6|19563.6|19548.6|19568.6|19553.6|19558.6|19543.6|45
1602238800000|2020-10-09 10:20:00|19558.6|19543.6|19543.6|19528.6|19563.6|19548.6|19543.6|19528.6|44
1602239100000|2020-10-09 10:25:00|19538.6|19523.6|19533.6|19518.6|19543.6|19528.6|19533.6|19518.6|23
1602239400000|2020-10-09 10:30:00|19538.6|19523.6|19538.6|19523.6|19538.6|19523.6|19528.6|19513.6|93
1602239700000|2020-10-09 10:35:00|19533.6|19518.6|19523.6|19508.6|19533.6|19518.6|19523.6|19508.6|26
1602240000000|2020-10-09 10:40:00|19528.6|19513.6|19518.6|19503.6|19528.6|19513.6|19513.6|19498.6|67
1602240300000|2020-10-09 10:45:00|19513.6|19498.6|19513.6|19498.6|19518.6|19503.6|19513.6|19498.6|38
1602240600000|2020-10-09 10:50:00|19518.6|19503.6|19493.6|19478.6|19518.6|19503.6|19493.6|19478.6|107
1602240900000|2020-10-09 10:55:00|19498.6|19483.6|19488.6|19473.6|19498.6|19483.6|19483.6|19468.6|91
1602241200000|2020-10-09 11:00:00|19483.6|19468.6|19488.6|19473.6|19493.6|19478.6|19483.6|19468.6|121
1602241500000|2020-10-09 11:05:00|19483.6|19468.6|19513.6|19498.6|19513.6|19498.6|19483.6|19468.6|67
1602241800000|2020-10-09 11:10:00|19518.6|19503.6|19513.6|19498.6|19523.6|19508.6|19513.6|19498.6|57
1602242100000|2020-10-09 11:15:00|19518.6|19503.6|19523.6|19508.6|19523.6|19508.6|19518.6|19503.6|51
1602242400000|2020-10-09 11:20:00|19528.6|19513.6|19543.6|19528.6|19543.6|19528.6|19528.6|19513.6|31
1602242700000|2020-10-09 11:25:00|19538.6|19523.6|19528.6|19513.6|19538.6|19523.6|19528.6|19513.6|21
1602243000000|2020-10-09 11:30:00|19533.6|19518.6|19538.6|19523.6|19538.6|19523.6|19533.6|19518.6|30
1602243300000|2020-10-09 11:35:00|19543.6|19528.6|19543.6|19528.6|19548.6|19533.6|19538.6|19523.6|70
1602243600000|2020-10-09 11:40:00|19541.8|19526.8|19541.8|19526.8|19541.8|19526.8|19531.8|19516.8|18
1602243900000|2020-10-09 11:45:00|19536.8|19521.8|19531.8|19516.8|19541.8|19526.8|19531.8|19516.8|21
1602244200000|2020-10-09 11:50:00|19541.8|19526.8|19541.8|19526.8|19541.8|19526.8|19536.8|19521.8|17
1602244500000|2020-10-09 11:55:00|19546.8|19531.8|19566.8|19551.8|19566.8|19551.8|19546.8|19531.8|314
1602244800000|2020-10-09 12:00:00|19576.8|19561.8|19576.8|19561.8|19586.8|19571.8|19571.8|19556.8|104
1602245100000|2020-10-09 12:05:00|19581.8|19566.8|19576.8|19561.8|19581.8|19566.8|19576.8|19561.8|41
1602245400000|2020-10-09 12:10:00|19581.8|19566.8|19576.8|19561.8|19581.8|19566.8|19576.8|19561.8|30
1602245700000|2020-10-09 12:15:00|19581.8|19566.8|19591.8|19576.8|19596.8|19581.8|19581.8|19566.8|67
1602246000000|2020-10-09 12:20:00|19586.8|19571.8|19591.8|19576.8|19591.8|19576.8|19586.8|19571.8|25
1602246300000|2020-10-09 12:25:00|19596.8|19581.8|19601.8|19586.8|19606.8|19591.8|19586.8|19571.8|74
1602246600000|2020-10-09 12:30:00|19596.8|19581.8|19591.8|19576.8|19601.8|19586.8|19591.8|19576.8|41
1602246900000|2020-10-09 12:35:00|19596.8|19581.8|19596.8|19581.8|19596.8|19581.8|19591.8|19576.8|39
1602247200000|2020-10-09 12:40:00|19601.8|19586.8|19596.8|19581.8|19606.8|19591.8|19596.8|19581.8|35
1602247500000|2020-10-09 12:45:00|19601.8|19586.8|19636.8|19621.8|19636.8|19621.8|19601.8|19586.8|314
1602247800000|2020-10-09 12:50:00|19631.8|19616.8|19646.8|19631.8|19661.8|19646.8|19631.8|19616.8|240
1602248100000|2020-10-09 12:55:00|19641.8|19626.8|19666.8|19651.8|19666.8|19651.8|19641.8|19626.8|149
1602248400000|2020-10-09 13:00:00|19671.8|19656.8|19666.8|19651.8|19681.8|19666.8|19661.8|19646.8|227
1602248700000|2020-10-09 13:05:00|19671.8|19656.8|19681.8|19666.8|19681.8|19666.8|19671.8|19656.8|110
1602249000000|2020-10-09 13:10:00|19686.8|19671.8|19681.8|19666.8|19691.8|19676.8|19681.8|19666.8|84
1602249300000|2020-10-09 13:15:00|19686.8|19671.8|19661.8|19646.8|19691.8|19676.8|19661.8|19646.8|68
1602249600000|2020-10-09 13:20:00|19656.8|19641.8|19651.8|19636.8|19661.8|19646.8|19651.8|19636.8|54
1602249900000|2020-10-09 13:25:00|19646.8|19631.8|19651.8|19636.8|19651.8|19636.8|19641.8|19626.8|78
1602250200000|2020-10-09 13:30:00|19646.8|19631.8|19636.8|19621.8|19651.8|19636.8|19636.8|19621.8|131
1602250500000|2020-10-09 13:35:00|19641.8|19626.8|19601.8|19586.8|19641.8|19626.8|19586.8|19571.8|230
1602250800000|2020-10-09 13:40:00|19596.8|19581.8|19616.8|19601.8|19621.8|19606.8|19591.8|19576.8|108
1602251100000|2020-10-09 13:45:00|19621.8|19606.8|19606.8|19591.8|19621.8|19606.8|19596.8|19581.8|112
1602251400000|2020-10-09 13:50:00|19601.8|19586.8|19596.8|19581.8|19611.8|19596.8|19586.8|19571.8|90
1602251700000|2020-10-09 13:55:00|19601.8|19586.8|19601.8|19586.8|19611.8|19596.8|19591.8|19576.8|130
1602252000000|2020-10-09 14:00:00|19606.8|19591.8|19611.8|19596.8|19616.8|19601.8|19601.8|19586.8|109
1602252300000|2020-10-09 14:05:00|19606.8|19591.8|19581.8|19566.8|19606.8|19591.8|19581.8|19566.8|109
1602252600000|2020-10-09 14:10:00|19581.5|19566.5|19581.5|19566.5|19586.5|19571.5|19556.5|19541.5|163
1602252900000|2020-10-09 14:15:00|19586.5|19571.5|19596.5|19581.5|19596.5|19581.5|19586.5|19571.5|94
1602253200000|2020-10-09 14:20:00|19591.5|19576.5|19581.5|19566.5|19591.5|19576.5|19571.5|19556.5|86
1602253500000|2020-10-09 14:25:00|19576.5|19561.5|19551.5|19536.5|19576.5|19561.5|19551.5|19536.5|105
1602253800000|2020-10-09 14:30:00|19556.5|19541.5|19566.5|19551.5|19571.5|19556.5|19551.5|19536.5|111
1602254100000|2020-10-09 14:35:00|19571.5|19556.5|19566.5|19551.5|19576.5|19561.5|19566.5|19551.5|73
1602254400000|2020-10-09 14:40:00|19571.5|19556.5|19576.5|19561.5|19576.5|19561.5|19566.5|19551.5|95
1602254700000|2020-10-09 14:45:00|19581.5|19566.5|19591.5|19576.5|19596.5|19581.5|19571.5|19556.5|87
1602255000000|2020-10-09 14:50:00|19586.5|19571.5|19576.5|19561.5|19586.5|19571.5|19571.5|19556.5|68
1602255300000|2020-10-09 14:55:00|19571.5|19556.5|19576.5|19561.5|19581.5|19566.5|19566.5|19551.5|76
1602255600000|2020-10-09 15:00:00|19571.5|19556.5|19581.5|19566.5|19581.5|19566.5|19551.5|19536.5|152
1602255900000|2020-10-09 15:05:00|19586.5|19571.5|19591.5|19576.5|19601.5|19586.5|19586.5|19571.5|148
1602256200000|2020-10-09 15:10:00|19596.5|19581.5|19611.5|19596.5|19611.5|19596.5|19596.5|19581.5|104
1602256500000|2020-10-09 15:15:00|19606.5|19591.5|19606.5|19591.5|19611.5|19596.5|19601.5|19586.5|86
1602256800000|2020-10-09 15:20:00|19601.5|19586.5|19591.5|19576.5|19606.5|19591.5|19586.5|19571.5|126
1602257100000|2020-10-09 15:25:00|19596.5|19581.5|19596.5|19581.5|19601.5|19586.5|19586.5|19571.5|222
1602257400000|2020-10-09 15:30:00|19601.5|19586.5|19611.5|19596.5|19621.5|19606.5|19591.5|19576.5|272
1602257700000|2020-10-09 15:35:00|19601.5|19586.5|19616.5|19601.5|19621.5|19606.5|19596.5|19581.5|140
1602258000000|2020-10-09 15:40:00|19621.5|19606.5|19616.5|19601.5|19636.5|19621.5|19616.5|19601.5|125
1602258300000|2020-10-09 15:45:00|19626.5|19611.5|19656.5|19641.5|19661.5|19646.5|19626.5|19611.5|83
1602258600000|2020-10-09 15:50:00|19661.5|19646.5|19671.5|19651.5|19676.5|19656.5|19646.5|19621.5|116
1602258900000|2020-10-09 15:55:00|19676.5|19646.5|19656.5|19631.5|19676.5|19656.5|19656.5|19631.5|18
1602259200000|2020-10-09 16:00:00|19661.5|19636.5|19656.5|19631.5|19661.5|19641.5|19651.5|19631.5|39
1602259500000|2020-10-09 16:05:00|19661.5|19636.5|19656.5|19636.5|19661.5|19636.5|19656.5|19631.5|2
1602259800000|2020-10-09 16:10:00|19651.5|19631.5|19651.5|19631.5|19656.5|19636.5|19651.5|19626.5|3
1602260100000|2020-10-09 16:15:00|19646.5|19626.5|19641.5|19616.5|19646.5|19626.5|19641.5|19616.5|11
1602260400000|2020-10-09 16:20:00|19636.5|19621.5|19646.5|19626.5|19646.5|19626.5|19636.5|19621.5|15
1602260700000|2020-10-09 16:25:00|19641.5|19621.5|19626.5|19606.5|19646.5|19626.5|19621.5|19601.5|89
1602261000000|2020-10-09 16:30:00|19631.5|19611.5|19636.5|19611.5|19636.5|19611.5|19626.5|19606.5|19
1602261300000|2020-10-09 16:35:00|19631.5|19606.5|19631.5|19611.5|19631.5|19611.5|19631.5|19606.5|3
1602261600000|2020-10-09 16:40:00|19636.5|19606.5|19631.5|19606.5|19636.5|19616.5|19621.5|19601.5|23
1602261900000|2020-10-09 16:45:00|19626.5|19601.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|1
1602262200000|2020-10-09 16:50:00|19626.5|19611.5|19631.5|19606.5|19631.5|19611.5|19626.5|19601.5|26
1602262500000|2020-10-09 16:55:00|19626.5|19601.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|11
1602262800000|2020-10-09 17:00:00|19636.5|19611.5|19636.5|19616.5|19641.5|19621.5|19631.5|19611.5|6
1602263100000|2020-10-09 17:05:00|19631.5|19611.5|19641.5|19616.5|19641.5|19621.5|19631.5|19611.5|21
1602263400000|2020-10-09 17:10:00|19636.5|19621.5|19631.5|19606.5|19636.5|19621.5|19631.5|19606.5|22
1602263700000|2020-10-09 17:15:00||19611.5||19606.5||19611.5||19606.5|11
1602264000000|2020-10-09 17:20:00|19626.5|19601.5|19616.5|19596.5|19626.5|19606.5|19616.5|19596.5|13
1602264300000|2020-10-09 17:25:00|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|19621.5|19596.5|4
1602264600000|2020-10-09 17:30:00|||||||||2
1602264900000|2020-10-09 17:35:00|19616.5|19596.5|19626.5|19601.5|19626.5|19606.5|19616.5|19596.5|18
1602265200000|2020-10-09 17:40:00|19631.5|19606.5|19636.5|19611.5|19636.5|19616.5|19626.5|19606.5|10
1602265800000|2020-10-09 17:50:00|19631.5|19606.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|13
1602266100000|2020-10-09 17:55:00|19626.5|19611.5|19631.5|19611.5|19631.5|19611.5|19626.5|19611.5|2
1602266400000|2020-10-09 18:00:00|19636.5|19606.5|19636.5|19611.5|19636.5|19611.5|19631.5|19606.5|5
1602266700000|2020-10-09 18:05:00|19631.5|19616.5|19631.5|19611.5|19636.5|19616.5|19631.5|19611.5|2
1602267000000|2020-10-09 18:10:00|19636.5|19606.5|19631.5|19606.5|19636.5|19606.5|19631.5|19606.5|5
1602267300000|2020-10-09 18:15:00|19626.5|19601.5|19626.5|19601.5|19626.5|19601.5|19626.5|19601.5|1
1602267600000|2020-10-09 18:20:00||19606.5||19601.5||19606.5||19601.5|8
1602267900000|2020-10-09 18:25:00|19621.5||19616.5||19621.5||19616.5||8
1602268200000|2020-10-09 18:30:00|19621.5|19606.5|19621.5|19606.5|19621.5|19606.5|19616.5|19601.5|8
1602268500000|2020-10-09 18:35:00|19616.5|19601.5|19601.5|19586.5|19616.5|19601.5|19596.5|19581.5|34
1602268800000|2020-10-09 18:40:00|19606.5|19591.5|19616.5|19601.5|19616.5|19601.5|19606.5|19591.5|27
1602269100000|2020-10-09 18:45:00|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|1
1602269400000|2020-10-09 18:50:00|19606.5|19591.5|19606.5|19591.5|19606.5|19591.5|19606.5|19591.5|4
1602269700000|2020-10-09 18:55:00|19601.5|19586.5|19596.5|19581.5|19601.5|19586.5|19591.5|19576.5|23
1602270000000|2020-10-09 19:00:00|19601.5|19586.5|19601.5|19586.5|19601.5|19586.5|19601.5|19586.5|9
1602270600000|2020-10-09 19:10:00|19596.5|19581.5|19601.5|19586.5|19601.5|19586.5|19596.5|19581.5|12
1602271200000|2020-10-09 19:20:00|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|7
1602271800000|2020-10-09 19:30:00|19616.5|19601.5|19611.5|19596.5|19616.5|19601.5|19611.5|19596.5|6
1602272100000|2020-10-09 19:35:00|19606.5|19591.5|19621.5|19606.5|19621.5|19606.5|19606.5|19591.5|39
1602272700000|2020-10-09 19:45:00|19616.5|19601.5|19621.5|19606.5|19621.5|19606.5|19616.5|19601.5|15
1602273000000|2020-10-09 19:50:00|19626.5|19611.5|19636.5|19621.5|19636.5|19621.5|19626.5|19611.5|25
1602273300000|2020-10-09 19:55:00|19631.5|19616.5|19626.5|19611.5|19631.5|19616.5|19626.5|19611.5|37
1602273600000|2020-10-09 20:00:00|19640.7|19600.7|19649|19609|19655.1|19615.1|19637.6|19597.6|0
1602273900000|2020-10-09 20:05:00|19649.2|19609.2|19655.1|19615.1|19655.1|19615.1|19644.9|19604.9|0
1602274200000|2020-10-09 20:10:00|19655.3|19615.3|19667|19627|19669.9|19629.9|19651.4|19611.4|0
1602274500000|2020-10-09 20:15:00|19667.5|19627.5|19665|19625|19668|19628|19665|19625|0
1602274800000|2020-10-09 20:20:00|19664.5|19624.5|19665.5|19625.5|19665.5|19625.5|19664.5|19624.5|0
1602275100000|2020-10-09 20:25:00|19665|19625|19666.5|19626.5|19668|19628|19664.5|19624.5|0
1602275400000|2020-10-09 20:30:00|19667.2|19627.2|19697.1|19657.1|19706|19666|19667|19627|0
1602275700000|2020-10-09 20:35:00|19696.9|19656.9|19697.1|19657.1|19702.4|19662.4|19695.9|19655.9|0
1602276000000|2020-10-09 20:40:00|19696.9|19656.9|19700|19660|19701.2|19661.2|19694.7|19654.7|0
1602276300000|2020-10-09 20:45:00|19699.8|19659.8|19693.5|19653.5|19699.8|19659.8|19692.3|19652.3|0
1602276600000|2020-10-09 20:50:00|19693.3|19653.3|19695.5|19655.5|19695.9|19655.9|19691.1|19651.1|0
1602276900000|2020-10-09 20:55:00|19695.3|19655.3|19703|19663|19719.9|19679.9|19694.3|19654.3|0
1602277200000|2020-10-09 21:00:00|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|0
1602453600000|2020-10-11 22:00:00|19559.3|19519.3|19574.1|19534.1|19575.3|19535.3|19555.2|19515.2|0
1602453900000|2020-10-11 22:05:00|19574.2|19534.2|19593.4|19553.4|19607|19567|19574.2|19534.2|0
1602454200000|2020-10-11 22:10:00|19593.5|19553.5|19598.1|19558.1|19602.3|19562.3|19592.8|19552.8|0
1602454500000|2020-10-11 22:15:00|19598.2|19558.2|19605.4|19565.4|19610.7|19570.7|19596.9|19556.9|0
1602454800000|2020-10-11 22:20:00|19605.6|19565.6|19607.8|19567.8|19609.5|19569.5|19602.9|19562.9|0
1602455100000|2020-10-11 22:25:00|19608|19568|19615.6|19575.6|19616.8|19576.8|19606.6|19566.6|0
1602455400000|2020-10-11 22:30:00|19615.8|19575.8|19608.5|19568.5|19616.8|19576.8|19605.5|19565.5|0
1602455700000|2020-10-11 22:35:00|19608.6|19568.6|19609.1|19569.1|19610.9|19570.9|19605.5|19565.5|0
1602456000000|2020-10-11 22:40:00|19608.9|19568.9|19612.7|19572.7|19614.4|19574.4|19607.9|19567.9|0
1602456300000|2020-10-11 22:45:00|19612.5|19572.5|19609.8|19569.8|19612.7|19572.7|19606.7|19566.7|0
1602456600000|2020-10-11 22:50:00|19610.3|19570.3|19603.7|19563.7|19610.3|19570.3|19602.6|19562.6|0
1602456900000|2020-10-11 22:55:00|19603.8|19563.8|19605.5|19565.5|19606.7|19566.7|19602.6|19562.6|0
1602457200000|2020-10-11 23:00:00|19605.6|19565.6|19606.1|19566.1|19611.5|19571.5|19604.9|19564.9|0
1602457500000|2020-10-11 23:05:00|19606|19566|19602.6|19562.6|19607.9|19567.9|19602.6|19562.6|0
1602457800000|2020-10-11 23:10:00|19602.7|19562.7|19597.8|19557.8|19604.3|19564.3|19593|19553|0
1602458100000|2020-10-11 23:15:00|19597.7|19557.7|19590.6|19550.6|19600.2|19560.2|19590|19550|0
1602458400000|2020-10-11 23:20:00|19590.5|19550.5|19595.4|19555.4|19597.8|19557.8|19584|19544|0
1602458700000|2020-10-11 23:25:00|19595.6|19555.6|19591.3|19551.3|19596.6|19556.6|19590|19550|0
1602459000000|2020-10-11 23:30:00|19591.5|19551.5|19588.8|19548.8|19596.6|19556.6|19586.4|19546.4|0
1602459300000|2020-10-11 23:35:00|19588.6|19548.6|19601.5|19561.5|19601.5|19561.5|19587.6|19547.6|0
1602459600000|2020-10-11 23:40:00|19601.6|19561.6|19601.5|19561.5|19603.9|19563.9|19601.5|19561.5|0
1602459900000|2020-10-11 23:45:00|19601.8|19561.8|19616|19576|19627.4|19587.4|19601.5|19561.5|0
1602460200000|2020-10-11 23:50:00|19616.2|19576.2|19610.6|19570.6|19617.2|19577.2|19608.3|19568.3|0
1602460500000|2020-10-11 23:55:00|19610.5|19570.5|19609.5|19569.5|19612.4|19572.4|19608.3|19568.3|0
1602460800000|2020-10-12 00:00:00|19610|19570|19604.7|19564.7|19611.2|19571.2|19595.7|19555.7|0
1602461100000|2020-10-12 00:05:00|19604.5|19564.5|19592.1|19552.1|19604.5|19564.5|19579.6|19539.6|0
1602461400000|2020-10-12 00:10:00|19592|19552|19594.5|19554.5|19595.7|19555.7|19590.9|19550.9|0
1602461700000|2020-10-12 00:15:00|19594.4|19554.4|19606.3|19566.3|19613.5|19573.5|19587.8|19547.8|0
1602462000000|2020-10-12 00:20:00|19606.4|19566.4|19615.1|19575.1|19620.4|19580.4|19606.2|19566.2|0
1602462300000|2020-10-12 00:25:00|19615|19575|19615.2|19575.2|19620.9|19580.9|19614.9|19574.9|0
1602462600000|2020-10-12 00:30:00|19615.1|19575.1|19627|19587|19627.4|19587.4|19609.6|19569.6|0
1602462900000|2020-10-12 00:35:00|19626.8|19586.8|19620.9|19580.9|19627|19587|19615.5|19575.5|0
1602463200000|2020-10-12 00:40:00|19621.1|19581.1|19615.5|19575.5|19626.5|19586.5|19615.5|19575.5|0
1602463500000|2020-10-12 00:45:00|19618.1|19578.1|19615.2|19575.2|19620.9|19580.9|19609.6|19569.6|0
1602463800000|2020-10-12 00:50:00|19615.3|19575.3|19609.2|19569.2|19615.6|19575.6|19609.1|19569.1|0
1602464100000|2020-10-12 00:55:00|19609.1|19569.1|19615.2|19575.2|19617.9|19577.9|19606.1|19566.1|0
1602464400000|2020-10-12 01:00:00|19615.1|19575.1|19603.9|19563.9|19617.6|19577.6|19598.3|19558.3|0
1602464700000|2020-10-12 01:05:00|19604|19564|19598.4|19558.4|19604|19564|19598.2|19558.2|0
1602465000000|2020-10-12 01:10:00|19598.3|19558.3|19603.9|19563.9|19615.2|19575.2|19598.3|19558.3|0
1602465300000|2020-10-12 01:15:00|19604|19564|19609.6|19569.6|19609.8|19569.8|19597.9|19557.9|0
1602465600000|2020-10-12 01:20:00|19609.5|19569.5|19632|19592|19632.3|19592.3|19603.9|19563.9|0
1602465900000|2020-10-12 01:25:00|19630|19590|19625.8|19585.8|19637.4|19597.4|19620.2|19580.2|0
1602466200000|2020-10-12 01:30:00|19625.7|19585.7|19645.7|19605.7|19654.3|19614.3|19619.8|19579.8|0
1602466500000|2020-10-12 01:35:00|19645.6|19605.6|19668|19628|19668|19628|19643|19603|0
1602466800000|2020-10-12 01:40:00|19670.7|19630.7|19670.8|19630.8|19676.3|19636.3|19665.2|19625.2|0
1602467100000|2020-10-12 01:45:00|19671.8|19631.8|19673.6|19633.6|19676.4|19636.4|19668|19628|0
1602467400000|2020-10-12 01:50:00|19674.6|19634.6|19677.2|19637.2|19682.7|19642.7|19671.1|19631.1|0
1602467700000|2020-10-12 01:55:00|19677.4|19637.4|19691.9|19651.9|19692.4|19652.4|19677.2|19637.2|0
1602468000000|2020-10-12 02:00:00|19692|19652|19683.4|19643.4|19695|19655|19680.6|19640.6|0
1602468300000|2020-10-12 02:05:00|19684.4|19644.4|19674.8|19634.8|19686|19646|19674.7|19634.7|0
1602468600000|2020-10-12 02:10:00|19674.7|19634.7|19680.1|19640.1|19680.4|19640.4|19674.7|19634.7|0
1602468900000|2020-10-12 02:15:00|19680|19640|19674.5|19634.5|19680.1|19640.1|19674.4|19634.4|0
1602469200000|2020-10-12 02:20:00|19674.4|19634.4|19669.4|19629.4|19674.7|19634.7|19668.9|19628.9|0
1602469500000|2020-10-12 02:25:00|19669.3|19629.3|19675.2|19635.2|19675.3|19635.3|19669.1|19629.1|0
1602469800000|2020-10-12 02:30:00|19675.1|19635.1|19675.3|19635.3|19675.4|19635.4|19669.7|19629.7|0
1602470100000|2020-10-12 02:35:00|19675.1|19635.1|19669.9|19629.9|19675.5|19635.5|19664.2|19624.2|0
1602470400000|2020-10-12 02:40:00|19670.1|19630.1|19669.9|19629.9|19675.5|19635.5|19669.8|19629.8|0
1602470700000|2020-10-12 02:45:00|19670.1|19630.1|19669.8|19629.8|19675.4|19635.4|19664.3|19624.3|0
1602471000000|2020-10-12 02:50:00|19669.7|19629.7|19675.7|19635.7|19675.8|19635.8|19669.7|19629.7|0
1602471300000|2020-10-12 02:55:00|19675.8|19635.8|19675.7|19635.7|19681.1|19641.1|19669.9|19629.9|0
1602471600000|2020-10-12 03:00:00|19675.8|19635.8|19670.1|19630.1|19678.5|19638.5|19670.1|19630.1|0
1602471900000|2020-10-12 03:05:00|19670.2|19630.2|19675.3|19635.3|19675.3|19635.3|19669.5|19629.5|0
1602472200000|2020-10-12 03:10:00|19675.2|19635.2|19669.9|19629.9|19675.2|19635.2|19669.7|19629.7|0
1602472500000|2020-10-12 03:15:00|19669.8|19629.8|19670.2|19630.2|19670.2|19630.2|19664.4|19624.4|0
1602472800000|2020-10-12 03:20:00|19670.4|19630.4|19681.3|19641.3|19681.5|19641.5|19670.4|19630.4|0
1602473100000|2020-10-12 03:25:00|19681.4|19641.4|19681.1|19641.1|19681.4|19641.4|19681|19641|0
1602473400000|2020-10-12 03:30:00|19681|19641|19694.3|19654.3|19697.7|19657.7|19681|19641|0
1602473700000|2020-10-12 03:35:00|19695.3|19655.3|19691.7|19651.7|19697.1|19657.1|19691.5|19651.5|0
1602474000000|2020-10-12 03:40:00|19691.5|19651.5|19702.3|19662.3|19702.4|19662.4|19691.4|19651.4|0
1602474300000|2020-10-12 03:45:00|19702.4|19662.4|19718.9|19678.9|19718.9|19678.9|19702.4|19662.4|0
1602474600000|2020-10-12 03:50:00|19718.8|19678.8|19712.9|19672.9|19718.8|19678.8|19707.3|19667.3|0
1602474900000|2020-10-12 03:55:00|19713|19673|19707.4|19667.4|19713|19673|19707.3|19667.3|0
1602475200000|2020-10-12 04:00:00|19707.3|19667.3|19707.3|19667.3|19707.4|19667.4|19707.2|19667.2|0
1602475500000|2020-10-12 04:05:00|19707.2|19667.2|19713.2|19673.2|19713.2|19673.2|19707.2|19667.2|0
1602475800000|2020-10-12 04:10:00|19713.3|19673.3|19713.3|19673.3|19718.9|19678.9|19713|19673|0
1602476100000|2020-10-12 04:15:00|19713.2|19673.2|19717.3|19677.3|19717.3|19677.3|19711.7|19671.7|0
1602476400000|2020-10-12 04:20:00|19717.1|19677.1|19712.1|19672.1|19717.1|19677.1|19711.7|19671.7|0
1602476700000|2020-10-12 04:25:00|19712|19672|19711.8|19671.8|19714.6|19674.6|19711.8|19671.8|0
1602477000000|2020-10-12 04:30:00|19711.7|19671.7|19711.7|19671.7|19711.8|19671.8|19706.2|19666.2|0
1602477300000|2020-10-12 04:35:00|19711.8|19671.8|19714.9|19674.9|19717.7|19677.7|19711.7|19671.7|0
1602477600000|2020-10-12 04:40:00|19715|19675|19717.5|19677.5|19717.7|19677.7|19714.7|19674.7|0
1602477900000|2020-10-12 04:45:00|19717.7|19677.7|19717.7|19677.7|19717.9|19677.9|19717.5|19677.5|0
1602478200000|2020-10-12 04:50:00|19717.8|19677.8|19717.8|19677.8|19723.3|19683.3|19717.7|19677.7|0
1602478500000|2020-10-12 04:55:00|19717.7|19677.7|19723|19683|19723.1|19683.1|19717.7|19677.7|0
1602478800000|2020-10-12 05:00:00|19722.8|19682.8|19736|19696|19741.3|19701.3|19712.1|19672.1|0
1602479100000|2020-10-12 05:05:00|19737|19697|19741.3|19701.3|19741.8|19701.8|19736|19696|0
1602479400000|2020-10-12 05:10:00|19741.5|19701.5|19736.9|19696.9|19748.1|19708.1|19736.7|19696.7|0
1602479700000|2020-10-12 05:15:00|19737.9|19697.9|19747.5|19707.5|19747.6|19707.6|19736.5|19696.5|0
1602480000000|2020-10-12 05:20:00|19747.3|19707.3|19736.3|19696.3|19747.6|19707.6|19736|19696|0
1602480300000|2020-10-12 05:25:00|19736.4|19696.4|19733.2|19693.2|19742|19702|19730.4|19690.4|0
1602480600000|2020-10-12 05:30:00|19734.2|19694.2|19736|19696|19736|19696|19730.2|19690.2|0
1602480900000|2020-10-12 05:35:00|19735.9|19695.9|19736.4|19696.4|19738.7|19698.7|19730.4|19690.4|0
1602481200000|2020-10-12 05:40:00|19736.3|19696.3|19731.6|19691.6|19742.5|19702.5|19725.8|19685.8|0
1602481500000|2020-10-12 05:45:00|19730.6|19690.6|19719.8|19679.8|19731.6|19691.6|19719.8|19679.8|0
1602481800000|2020-10-12 05:50:00|19719.9|19679.9|19719.9|19679.9|19725.5|19685.5|19719.7|19679.7|0
1602482100000|2020-10-12 05:55:00|19719.8|19679.8|19725.3|19685.3|19725.3|19685.3|19714.2|19674.2|0
1602482400000|2020-10-12 06:00:00|19725.5|19685.5|19721.5|19706.5|19741.5|19726.5|19700.2|19660.2|100
1602482700000|2020-10-12 06:05:00|19716.5|19701.5|19701.5|19686.5|19716.5|19701.5|19701.5|19686.5|11
1602483000000|2020-10-12 06:10:00|19706.5|19691.5|19696.5|19681.5|19706.5|19691.5|19691.5|19676.5|10
1602483300000|2020-10-12 06:15:00|19691.5|19676.5|19691.5|19676.5|19691.5|19676.5|19686.5|19671.5|13
1602483600000|2020-10-12 06:20:00|19696.5|19681.5|19691.5|19676.5|19696.5|19681.5|19686.5|19671.5|7
1602483900000|2020-10-12 06:25:00|19696.5|19681.5|19691.5|19676.5|19696.5|19681.5|19691.5|19676.5|9
1602484200000|2020-10-12 06:30:00|19696.5|19681.5|19696.5|19681.5|19696.5|19681.5|19696.5|19681.5|8
1602484500000|2020-10-12 06:35:00|||||||||9
1602484800000|2020-10-12 06:40:00|19691.5|19676.5|19696.5|19681.5|19696.5|19681.5|19691.5|19676.5|8
1602485100000|2020-10-12 06:45:00|19691.5|19676.5|19686.5|19671.5|19691.5|19676.5|19681.5|19666.5|7
1602485400000|2020-10-12 06:50:00|19681.5|19666.5|19681.5|19666.5|19681.5|19666.5|19681.5|19666.5|5
1602485700000|2020-10-12 06:55:00|19676.5|19661.5|19656.5|19641.5|19681.5|19666.5|19656.5|19641.5|68
1602486000000|2020-10-12 07:00:00|19651.5|19636.5|19611.5|19596.5|19661.5|19646.5|19606.5|19591.5|331
1602486300000|2020-10-12 07:05:00|19606.5|19591.5|19616.5|19601.5|19626.5|19611.5|19586.5|19571.5|543
1602486600000|2020-10-12 07:10:00|19621.5|19606.5|19596.5|19581.5|19626.5|19611.5|19591.5|19576.5|227
1602486900000|2020-10-12 07:15:00|19591.5|19576.5|19641.5|19626.5|19641.5|19626.5|19581.5|19566.5|285
1602487200000|2020-10-12 07:20:00|19636.5|19621.5|19636.5|19621.5|19646.5|19631.5|19626.5|19611.5|156
1602487500000|2020-10-12 07:25:00|19631.5|19616.5|19611.5|19596.5|19636.5|19621.5|19606.5|19591.5|126
1602487800000|2020-10-12 07:30:00|19616.5|19601.5|19626.5|19611.5|19631.5|19616.5|19606.5|19591.5|193
1602488100000|2020-10-12 07:35:00|19621.5|19606.5|19606.5|19591.5|19636.5|19621.5|19606.5|19591.5|102
1602488400000|2020-10-12 07:40:00|19606.7|19591.7|19606.7|19591.7|19611.7|19596.7|19596.7|19581.7|89
1602488700000|2020-10-12 07:45:00|19601.7|19586.7|19621.7|19606.7|19621.7|19606.7|19601.7|19586.7|96
1602489000000|2020-10-12 07:50:00|19616.7|19601.7|19601.7|19586.7|19626.7|19611.7|19601.7|19586.7|78
1602489300000|2020-10-12 07:55:00|19596.7|19581.7|19591.7|19576.7|19596.7|19581.7|19581.7|19566.7|161
1602489600000|2020-10-12 08:00:00|19586.7|19571.7|19586.7|19571.7|19591.7|19576.7|19566.7|19551.7|135
1602489900000|2020-10-12 08:05:00|19581.7|19566.7|19586.7|19571.7|19596.7|19581.7|19571.7|19556.7|92
1602490200000|2020-10-12 08:10:00|19581.7|19566.7|19601.7|19586.7|19601.7|19586.7|19571.7|19556.7|76
1602490500000|2020-10-12 08:15:00|19606.7|19591.7|19616.7|19601.7|19626.7|19611.7|19601.7|19586.7|81
1602490800000|2020-10-12 08:20:00|19621.7|19606.7|19676.7|19661.7|19676.7|19661.7|19621.7|19606.7|182
1602491100000|2020-10-12 08:25:00|19681.7|19666.7|19676.7|19661.7|19706.7|19691.7|19671.7|19656.7|366
1602491400000|2020-10-12 08:30:00|19681.7|19666.7|19686.7|19671.7|19711.7|19696.7|19676.7|19661.7|173
1602491700000|2020-10-12 08:35:00|19681.7|19666.7|19671.7|19656.7|19681.7|19666.7|19661.7|19646.7|98
1602492000000|2020-10-12 08:40:00|19676.7|19661.7|19661.7|19646.7|19676.7|19661.7|19651.7|19636.7|114
1602492300000|2020-10-12 08:45:00|19656.7|19641.7|19656.7|19641.7|19666.7|19651.7|19656.7|19641.7|112
1602492600000|2020-10-12 08:50:00|19651.7|19636.7|19621.7|19606.7|19651.7|19636.7|19621.7|19606.7|142
1602492900000|2020-10-12 08:55:00|19616.7|19601.7|19596.7|19581.7|19621.7|19606.7|19596.7|19581.7|160
1602493200000|2020-10-12 09:00:00|19601.7|19586.7|19621.7|19606.7|19621.7|19606.7|19596.7|19581.7|88
1602493500000|2020-10-12 09:05:00|19616.7|19601.7|19616.7|19601.7|19676.7|19661.7|19606.7|19591.7|104
1602493800000|2020-10-12 09:10:00|19611.7|19596.7|19636.7|19621.7|19641.7|19626.7|19611.7|19596.7|107
1602494100000|2020-10-12 09:15:00|19641.7|19626.7|19631.7|19616.7|19641.7|19626.7|19631.7|19616.7|46
1602494400000|2020-10-12 09:20:00|19636.7|19621.7|19631.7|19616.7|19636.7|19621.7|19626.7|19611.7|170
1602494700000|2020-10-12 09:25:00|19626.7|19611.7|19641.7|19626.7|19641.7|19626.7|19616.7|19601.7|40
1602495000000|2020-10-12 09:30:00|19646.7|19631.7|19646.7|19631.7|19656.7|19641.7|19641.7|19626.7|70
1602495300000|2020-10-12 09:35:00|19651.7|19636.7|19656.7|19641.7|19656.7|19641.7|19641.7|19626.7|32
1602495600000|2020-10-12 09:40:00|19651.7|19636.7|19646.7|19631.7|19656.7|19641.7|19646.7|19631.7|60
1602495900000|2020-10-12 09:45:00|19651.7|19636.7|19636.7|19621.7|19656.7|19641.7|19636.7|19621.7|48
1602496200000|2020-10-12 09:50:00|19641.7|19626.7|19646.7|19631.7|19646.7|19631.7|19641.7|19626.7|43
1602496500000|2020-10-12 09:55:00|19656.7|19641.7|19661.7|19646.7|19661.7|19646.7|19656.7|19641.7|44
1602496800000|2020-10-12 10:00:00|19666.7|19651.7|19676.7|19661.7|19681.7|19666.7|19661.7|19646.7|69
1602497100000|2020-10-12 10:05:00|19681.7|19666.7|19681.7|19666.7|19691.7|19676.7|19676.7|19661.7|83
1602497400000|2020-10-12 10:10:00|19676.7|19661.7|19676.7|19661.7|19686.7|19671.7|19671.7|19656.7|71
1602497700000|2020-10-12 10:15:00|19671.7|19656.7|19676.7|19661.7|19676.7|19661.7|19671.7|19656.7|41
1602498000000|2020-10-12 10:20:00|19671.7|19656.7|19671.7|19656.7|19676.7|19661.7|19666.7|19651.7|72
1602498300000|2020-10-12 10:25:00|19676.7|19661.7|19671.7|19656.7|19681.7|19666.7|19671.7|19656.7|37
1602498600000|2020-10-12 10:30:00|19666.7|19651.7|19676.7|19661.7|19676.7|19661.7|19661.7|19646.7|79
1602498900000|2020-10-12 10:35:00|19671.7|19656.7|19681.7|19666.7|19681.7|19666.7|19671.7|19656.7|74
1602499200000|2020-10-12 10:40:00|19686.7|19671.7|19681.7|19666.7|19686.7|19671.7|19681.7|19666.7|58
1602499500000|2020-10-12 10:45:00|19686.7|19671.7|19681.7|19666.7|19686.7|19671.7|19681.7|19666.7|7
1602499800000|2020-10-12 10:50:00|19686.7|19671.7|19706.7|19691.7|19706.7|19691.7|19686.7|19671.7|73
1602500100000|2020-10-12 10:55:00|19711.7|19696.7|19726.7|19711.7|19726.7|19711.7|19711.7|19696.7|107
1602500400000|2020-10-12 11:00:00|19721.7|19706.7|19711.7|19696.7|19726.7|19711.7|19706.7|19691.7|109
1602500700000|2020-10-12 11:05:00|19706.7|19691.7|19696.7|19681.7|19711.7|19696.7|19696.7|19681.7|77
1602501000000|2020-10-12 11:10:00|19701.7|19686.7|19696.7|19681.7|19701.7|19686.7|19696.7|19681.7|38
1602501300000|2020-10-12 11:15:00|19701.7|19686.7|19701.7|19686.7|19711.7|19696.7|19701.7|19686.7|65
1602501600000|2020-10-12 11:20:00|19696.7|19681.7|19706.7|19691.7|19706.7|19691.7|19696.7|19681.7|14
1602501900000|2020-10-12 11:25:00|19701.7|19686.7|19716.7|19701.7|19721.7|19706.7|19701.7|19686.7|100
1602502200000|2020-10-12 11:30:00|19721.7|19706.7|19741.7|19726.7|19741.7|19726.7|19716.7|19701.7|204
1602502500000|2020-10-12 11:35:00|19751.7|19736.7|19746.7|19731.7|19761.7|19746.7|19741.7|19726.7|227
1602502800000|2020-10-12 11:40:00|19742.4|19727.4|19747.4|19732.4|19752.4|19737.4|19742.4|19727.4|144
1602503100000|2020-10-12 11:45:00|19752.4|19737.4|19742.4|19727.4|19752.4|19737.4|19742.4|19727.4|52
1602503400000|2020-10-12 11:50:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19737.4|19722.4|69
1602503700000|2020-10-12 11:55:00|19732.4|19717.4|19732.4|19717.4|19732.4|19717.4|19732.4|19717.4|50
1602504000000|2020-10-12 12:00:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19732.4|19717.4|74
1602504300000|2020-10-12 12:05:00|19742.4|19727.4|19742.4|19727.4|19752.4|19737.4|19737.4|19722.4|104
1602504600000|2020-10-12 12:10:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19732.4|19717.4|54
1602504900000|2020-10-12 12:15:00|19742.4|19727.4|19747.4|19732.4|19747.4|19732.4|19737.4|19722.4|70
1602505200000|2020-10-12 12:20:00|19752.4|19737.4|19757.4|19742.4|19762.4|19747.4|19752.4|19737.4|76
1602505500000|2020-10-12 12:25:00|19752.4|19737.4|19742.4|19727.4|19757.4|19742.4|19737.4|19722.4|141
1602505800000|2020-10-12 12:30:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19742.4|19727.4|56
1602506100000|2020-10-12 12:35:00|19757.4|19742.4|19752.4|19737.4|19757.4|19742.4|19752.4|19737.4|89
1602506400000|2020-10-12 12:40:00|19757.4|19742.4|19747.4|19732.4|19772.4|19757.4|19747.4|19732.4|154
1602506700000|2020-10-12 12:45:00|19742.4|19727.4|19712.4|19697.4|19747.4|19732.4|19712.4|19697.4|194
1602507000000|2020-10-12 12:50:00|19717.4|19702.4|19702.4|19687.4|19722.4|19707.4|19697.4|19682.4|223
1602507300000|2020-10-12 12:55:00|19697.4|19682.4|19702.4|19687.4|19707.4|19692.4|19697.4|19682.4|96
1602507600000|2020-10-12 13:00:00|19697.4|19682.4|19697.4|19682.4|19697.4|19682.4|19687.4|19672.4|77
1602507900000|2020-10-12 13:05:00|19707.4|19692.4|19687.4|19672.4|19707.4|19692.4|19677.4|19662.4|72
1602508200000|2020-10-12 13:10:00|19682.4|19667.4|19702.4|19687.4|19702.4|19687.4|19682.4|19667.4|94
1602508500000|2020-10-12 13:15:00|19697.4|19682.4|19707.4|19692.4|19707.4|19692.4|19697.4|19682.4|44
1602508800000|2020-10-12 13:20:00|19702.4|19687.4|19682.4|19667.4|19702.4|19687.4|19682.4|19667.4|98
1602509100000|2020-10-12 13:25:00|19677.4|19662.4|19687.4|19672.4|19692.4|19677.4|19677.4|19662.4|67
1602509400000|2020-10-12 13:30:00|19682.4|19667.4|19672.4|19657.4|19682.4|19667.4|19667.4|19652.4|95
1602509700000|2020-10-12 13:35:00|19677.4|19662.4|19682.4|19667.4|19682.4|19667.4|19672.4|19657.4|75
1602510000000|2020-10-12 13:40:00|19677.4|19662.4|19677.4|19662.4|19687.4|19672.4|19677.4|19662.4|68
1602510300000|2020-10-12 13:45:00|19672.4|19657.4|19667.4|19652.4|19677.4|19662.4|19667.4|19652.4|89
1602510600000|2020-10-12 13:50:00|19662.4|19647.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|47
1602510900000|2020-10-12 13:55:00|19672.4|19657.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|63
1602511200000|2020-10-12 14:00:00|19662.4|19647.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|52
1602511500000|2020-10-12 14:05:00|19672.4|19657.4|19667.4|19652.4|19677.4|19662.4|19662.4|19647.4|81
1602511800000|2020-10-12 14:10:00|19669.3|19654.3|19674.3|19659.3|19684.3|19669.3|19669.3|19654.3|59
1602512100000|2020-10-12 14:15:00|19669.3|19654.3|19684.3|19669.3|19684.3|19669.3|19664.3|19649.3|108
1602512400000|2020-10-12 14:20:00|19679.3|19664.3|19689.3|19674.3|19689.3|19674.3|19674.3|19659.3|96
1602512700000|2020-10-12 14:25:00|19684.3|19669.3|19694.3|19679.3|19704.3|19689.3|19684.3|19669.3|92
1602513000000|2020-10-12 14:30:00|19689.3|19674.3|19689.3|19674.3|19694.3|19679.3|19689.3|19674.3|84
1602513300000|2020-10-12 14:35:00|19684.3|19669.3|19674.3|19659.3|19684.3|19669.3|19669.3|19654.3|90
1602513600000|2020-10-12 14:40:00|19669.3|19654.3|19674.3|19659.3|19679.3|19664.3|19669.3|19654.3|23
1602513900000|2020-10-12 14:45:00|19679.3|19664.3|19679.3|19664.3|19684.3|19669.3|19674.3|19659.3|50
1602514200000|2020-10-12 14:50:00|19684.3|19669.3|19694.3|19679.3|19694.3|19679.3|19684.3|19669.3|59
1602514500000|2020-10-12 14:55:00|19699.3|19684.3|19689.3|19674.3|19699.3|19684.3|19684.3|19669.3|111
1602514800000|2020-10-12 15:00:00|19694.3|19679.3|19694.3|19679.3|19699.3|19684.3|19689.3|19674.3|39
1602515100000|2020-10-12 15:05:00|19689.3|19674.3|19699.3|19684.3|19704.3|19689.3|19684.3|19669.3|139
1602515400000|2020-10-12 15:10:00|19704.3|19689.3|19694.3|19679.3|19704.3|19689.3|19694.3|19679.3|66
1602515700000|2020-10-12 15:15:00|19699.3|19684.3|19699.3|19684.3|19704.3|19689.3|19694.3|19679.3|121
1602516000000|2020-10-12 15:20:00|19704.3|19689.3|19709.3|19694.3|19724.3|19709.3|19694.3|19679.3|255
1602516300000|2020-10-12 15:25:00|19704.3|19689.3|19719.3|19704.3|19729.3|19714.3|19699.3|19684.3|443
1602516600000|2020-10-12 15:30:00|19714.3|19699.3|19714.3|19699.3|19724.3|19709.3|19704.3|19689.3|348
1602516900000|2020-10-12 15:35:00|19719.3|19704.3|19734.3|19719.3|19739.3|19724.3|19714.3|19699.3|324
1602517200000|2020-10-12 15:40:00|19729.3|19714.3|19739.3|19724.3|19739.3|19724.3|19724.3|19709.3|75
1602517500000|2020-10-12 15:45:00|19729.3|19714.3|19724.3|19709.3|19734.3|19719.3|19724.3|19709.3|23
1602517800000|2020-10-12 15:50:00|19729.3|19704.3|19714.3|19694.3|19734.3|19714.3|19714.3|19694.3|47
1602518100000|2020-10-12 15:55:00|19709.3|19689.3|19714.3|19694.3|19719.3|19699.3|19709.3|19689.3|51
1602518400000|2020-10-12 16:00:00|19719.3|19699.3|19719.3|19699.3|19719.3|19699.3|19714.3|19694.3|20
1602518700000|2020-10-12 16:05:00|19724.3|19704.3|19724.3|19699.3|19724.3|19704.3|19719.3|19699.3|22
1602519000000|2020-10-12 16:10:00|19729.3|19704.3|19734.3|19709.3|19734.3|19714.3|19729.3|19699.3|12
1602519300000|2020-10-12 16:15:00|19729.3|19714.3|19729.3|19709.3|19734.3|19714.3|19729.3|19709.3|13
1602519600000|2020-10-12 16:20:00|19734.3|19714.3|19759.3|19739.3|19764.3|19744.3|19734.3|19709.3|125
1602519900000|2020-10-12 16:25:00|19754.3|19734.3|19759.3|19739.3|19759.3|19739.3|19754.3|19734.3|31
1602520200000|2020-10-12 16:30:00|19764.3|19734.3|19759.3|19734.3|19764.3|19739.3|19754.3|19734.3|14
1602520500000|2020-10-12 16:35:00|19754.3||19754.3||19759.3||19754.3||2
1602520800000|2020-10-12 16:40:00|19759.3|19739.3|19764.3|19739.3|19764.3|19744.3|19754.3|19734.3|9
1602521100000|2020-10-12 16:45:00|19759.3|19744.3|19764.3|19744.3|19769.3|19744.3|19759.3|19739.3|3
1602521400000|2020-10-12 16:50:00|19769.3|19749.3|19759.3|19739.3|19769.3|19749.3|19754.3|19734.3|10
1602521700000|2020-10-12 16:55:00|19754.3|19734.3|19759.3|19734.3|19759.3|19739.3|19754.3|19734.3|14
1602522000000|2020-10-12 17:00:00|19754.3|19729.3|19754.3|19729.3|19759.3|19734.3|19749.3|19729.3|4
1602522300000|2020-10-12 17:05:00|19749.3||19754.3||19754.3||19749.3||1
1602522600000|2020-10-12 17:10:00|19749.3|19734.3|19754.3|19734.3|19759.3|19734.3|19749.3|19729.3|6
1602522900000|2020-10-12 17:15:00|19759.3|19739.3|19769.3|19744.3|19769.3|19744.3|19754.3|19739.3|4
1602523200000|2020-10-12 17:20:00|19764.3|19749.3|19779.3|19754.3|19779.3|19754.3|19764.3|19749.3|4
1602523500000|2020-10-12 17:25:00|19774.3|19759.3|19779.3|19754.3|19779.3|19759.3|19774.3|19754.3|11
1602523800000|2020-10-12 17:30:00|19784.3|19759.3|19779.3|19754.3|19784.3|19764.3|19774.3|19754.3|7
1602524100000|2020-10-12 17:35:00|19774.3|19749.3|19769.3|19749.3|19779.3|19749.3|19764.3|19744.3|5
1602524400000|2020-10-12 17:40:00|19764.3|19744.3|19769.3|19744.3|19769.3|19744.3|19764.3|19739.3|13
1602524700000|2020-10-12 17:45:00|19764.3|19749.3|19764.3|19739.3|19769.3|19749.3|19759.3|19739.3|2
1602525000000|2020-10-12 17:50:00|19759.3|19744.3|19764.3|19739.3|19764.3|19744.3|19759.3|19734.3|5
1602525300000|2020-10-12 17:55:00|19759.3|19744.3|19764.3|19739.3|19769.3|19744.3|19759.3|19739.3|3
1602525600000|2020-10-12 18:00:00|19769.3|19744.3|19769.3|19744.3|19774.3|19754.3|19769.3|19744.3|1
1602525900000|2020-10-12 18:05:00|19774.3|19749.3|19769.3|19749.3|19774.3|19749.3|19769.3|19744.3|1
1602526200000|2020-10-12 18:10:00|19764.3|19744.3|19769.3|19744.3|19769.3|19749.3|19764.3|19744.3|3
1602526500000|2020-10-12 18:15:00|19764.3|19749.3|19764.3|19744.3|19764.3|19749.3|19764.3|19739.3|4
1602526800000|2020-10-12 18:20:00|19759.3|19739.3|19769.3|19749.3|19769.3|19749.3|19759.3|19739.3|13
1602527100000|2020-10-12 18:25:00|19774.3|19744.3|19769.3|19754.3|19774.3|19754.3|19769.3|19744.3|3
1602527400000|2020-10-12 18:30:00|||||||||3
1602527700000|2020-10-12 18:35:00|19764.3|19749.3|19764.3|19749.3|19769.3|19754.3|19764.3|19749.3|18
1602528000000|2020-10-12 18:40:00|19769.3|19754.3|19759.3|19744.3|19769.3|19754.3|19754.3|19739.3|18
1602528300000|2020-10-12 18:45:00|19754.3|19739.3|19759.3|19744.3|19759.3|19744.3|19754.3|19739.3|23
1602528600000|2020-10-12 18:50:00|19764.3|19749.3|19764.3|19749.3|19764.3|19749.3|19764.3|19749.3|4
1602528900000|2020-10-12 18:55:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|2
1602529200000|2020-10-12 19:00:00|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|4
1602529500000|2020-10-12 19:05:00|||||||||6
1602529800000|2020-10-12 19:10:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|4
1602530100000|2020-10-12 19:15:00|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|3
1602530400000|2020-10-12 19:20:00|19764.3|19749.3|19769.3|19754.3|19769.3|19754.3|19764.3|19749.3|13
1602530700000|2020-10-12 19:25:00|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|5
1602531000000|2020-10-12 19:30:00|19779.3|19764.3|19784.3|19769.3|19784.3|19769.3|19774.3|19759.3|55
1602531300000|2020-10-12 19:35:00|19779.3|19764.3|19779.3|19764.3|19784.3|19769.3|19774.3|19759.3|26
1602531600000|2020-10-12 19:40:00|19784.3|19769.3|19784.3|19769.3|19789.3|19774.3|19784.3|19769.3|6
1602531900000|2020-10-12 19:45:00|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|13
1602532200000|2020-10-12 19:50:00|19769.3|19754.3|19754.3|19739.3|19774.3|19759.3|19754.3|19739.3|37
1602532500000|2020-10-12 19:55:00|19764.3|19749.3|19769.3|19754.3|19779.3|19764.3|19759.3|19744.3|18
1602532800000|2020-10-12 20:00:00|19785.5|19745.5|19782.8|19742.8|19785.5|19745.5|19764.2|19724.2|0
1602533100000|2020-10-12 20:05:00|19782.6|19742.6|19789.3|19749.3|19790.5|19750.5|19770.3|19730.3|0
1602533400000|2020-10-12 20:10:00|19789.1|19749.1|19818.9|19778.9|19822.9|19782.9|19784|19744|0
1602533700000|2020-10-12 20:15:00|19817.9|19777.9|19816.9|19776.9|19818.9|19778.9|19815.9|19775.9|0
1602534000000|2020-10-12 20:20:00|19816.4|19776.4|19816.9|19776.9|19817.4|19777.4|19816.4|19776.4|0
1602534300000|2020-10-12 20:25:00|19817.4|19777.4|19817.4|19777.4|19817.4|19777.4|19816.4|19776.4|0
1602534600000|2020-10-12 20:30:00|19816.9|19776.9|19816.7|19776.7|19818.6|19778.6|19809|19769|0
1602534900000|2020-10-12 20:35:00|19816.5|19776.5|19816.7|19776.7|19817.9|19777.9|19809|19769|0
1602535200000|2020-10-12 20:40:00|19816.9|19776.9|19817.9|19777.9|19819.1|19779.1|19815.5|19775.5|0
1602535500000|2020-10-12 20:45:00|19817.7|19777.7|19803.1|19763.1|19819.1|19779.1|19797.8|19757.8|0
1602535800000|2020-10-12 20:50:00|19802.9|19762.9|19800.7|19760.7|19802.9|19762.9|19794.2|19754.2|0
1602536100000|2020-10-12 20:55:00|19800.5|19760.5|19794.9|19754.9|19801.9|19761.9|19794.9|19754.9|0
1602536400000|2020-10-12 21:00:00|19795.4|19755.4|19795.9|19755.9|19795.9|19755.9|19795.4|19755.4|0
1602536700000|2020-10-12 21:05:00|19795.4|19755.4|19793.9|19753.9|19795.4|19755.4|19793.9|19753.9|0
1602537000000|2020-10-12 21:10:00|19794.4|19754.4|19793.9|19753.9|19794.9|19754.9|19793.9|19753.9|0
1602537300000|2020-10-12 21:15:00|19794.4|19754.4|19793.9|19753.9|19794.4|19754.4|19793.9|19753.9|0
1602537600000|2020-10-12 21:20:00|19794.4|19754.4|19794.4|19754.4|19794.4|19754.4|19794.4|19754.4|0
1602537900000|2020-10-12 21:25:00|19793.9|19753.9|19793.9|19753.9|19793.9|19753.9|19793.9|19753.9|0
1602538200000|2020-10-12 21:30:00|19794.4|19754.4|19794.4|19754.4|19794.9|19754.9|19794.4|19754.4|0
1602538500000|2020-10-12 21:35:00|19793.9|19753.9|19793.9|19753.9|19794.4|19754.4|19793.4|19753.4|0
1602538800000|2020-10-12 21:40:00|19792.9|19752.9|19793.4|19753.4|19793.9|19753.9|19792.4|19752.4|0
1602539100000|2020-10-12 21:45:00|19792.9|19752.9|19793.9|19753.9|19795.4|19755.4|19791.9|19751.9|0
1602539400000|2020-10-12 21:50:00|19793.4|19753.4|19804.9|19764.9|19804.9|19764.9|19793.4|19753.4|0
1602539700000|2020-10-12 21:55:00|19805.4|19765.4|19808.4|19768.4|19811.8|19771.8|19805.4|19765.4|0
1602540000000|2020-10-12 22:00:00|19809.4|19769.4|19823.8|19783.8|19825|19785|19809|19769|0
1602540300000|2020-10-12 22:05:00|19823.6|19783.6|19817.9|19777.9|19825|19785|19817.3|19777.3|0
1602540600000|2020-10-12 22:10:00|19818|19778|19818.5|19778.5|19825|19785|19817.3|19777.3|0
1602540900000|2020-10-12 22:15:00|19818.3|19778.3|19818.5|19778.5|19819.7|19779.7|19817.3|19777.3|0
1602541200000|2020-10-12 22:20:00|19818.3|19778.3|19817.3|19777.3|19818.5|19778.5|19817.3|19777.3|0
1602541500000|2020-10-12 22:25:00|19816.7|19776.7|19812.7|19772.7|19816.7|19776.7|19808.4|19768.4|0
1602541800000|2020-10-12 22:30:00|19812.9|19772.9|19802|19762|19813.9|19773.9|19797.7|19757.7|0
1602542100000|2020-10-12 22:35:00|19802.1|19762.1|19808|19768|19808.6|19768.6|19801.4|19761.4|0
1602542400000|2020-10-12 22:40:00|19808.1|19768.1|19806.2|19766.2|19808.6|19768.6|19805|19765|0
1602542700000|2020-10-12 22:45:00|19806.3|19766.3|19805|19765|19810.9|19770.9|19805|19765|0
1602543000000|2020-10-12 22:50:00|19805.2|19765.2|19807.4|19767.4|19808.6|19768.6|19805|19765|0
1602543300000|2020-10-12 22:55:00|19807.3|19767.3|19801.4|19761.4|19807.4|19767.4|19798.3|19758.3|0
1602543600000|2020-10-12 23:00:00|19801.5|19761.5|19811.5|19771.5|19813.9|19773.9|19801.5|19761.5|0
1602543900000|2020-10-12 23:05:00|19811.3|19771.3|19810.3|19770.3|19811.5|19771.5|19807.4|19767.4|0
1602544200000|2020-10-12 23:10:00|19810.1|19770.1|19815.1|19775.1|19815.1|19775.1|19808.6|19768.6|0
1602544500000|2020-10-12 23:15:00|19814.9|19774.9|19808.6|19768.6|19815.1|19775.1|19808.6|19768.6|0
1602544800000|2020-10-12 23:20:00|19808.7|19768.7|19808.6|19768.6|19810.3|19770.3|19807.4|19767.4|0
1602545100000|2020-10-12 23:25:00|19808.4|19768.4|19800.2|19760.2|19808.6|19768.6|19798.9|19758.9|0
1602545400000|2020-10-12 23:30:00|19799.9|19759.9|19787.8|19747.8|19803.8|19763.8|19787.8|19747.8|0
1602545700000|2020-10-12 23:35:00|19788|19748|19785.6|19745.6|19790.2|19750.2|19783.7|19743.7|0
1602546000000|2020-10-12 23:40:00|19786.1|19746.1|19790.2|19750.2|19791.4|19751.4|19784.9|19744.9|0
1602546300000|2020-10-12 23:45:00|19790.4|19750.4|19792.6|19752.6|19793.8|19753.8|19789|19749|0
1602546600000|2020-10-12 23:50:00|19792.8|19752.8|19795|19755|19796.2|19756.2|19791.4|19751.4|0
1602546900000|2020-10-12 23:55:00|19795.2|19755.2|19795|19755|19800.3|19760.3|19795|19755|0
1602547200000|2020-10-13 00:00:00|19795.2|19755.2|19778.9|19738.9|19800.3|19760.3|19777.7|19737.7|0
1602547500000|2020-10-13 00:05:00|19778.7|19738.7|19767.5|19727.5|19782.5|19742.5|19766.9|19726.9|0
1602547800000|2020-10-13 00:10:00|19767.7|19727.7|19756.2|19716.2|19773|19733|19756.2|19716.2|0
1602548100000|2020-10-13 00:15:00|19756.6|19716.6|19750.7|19710.7|19772.3|19732.3|19744.7|19704.7|0
1602548400000|2020-10-13 00:20:00|19750.6|19710.6|19762|19722|19762|19722|19745|19705|0
1602548700000|2020-10-13 00:25:00|19762.2|19722.2|19761.9|19721.9|19762.2|19722.2|19755.7|19715.7|0
1602549000000|2020-10-13 00:30:00|19761|19721|19743.6|19703.6|19762|19722|19743.4|19703.4|0
1602549300000|2020-10-13 00:35:00|19743.7|19703.7|19761.7|19721.7|19764.7|19724.7|19725.9|19685.9|0
1602549600000|2020-10-13 00:40:00|19762.7|19722.7|19750|19710|19764.4|19724.4|19747.2|19707.2|0
1602549900000|2020-10-13 00:45:00|19750.1|19710.1|19747.4|19707.4|19753.2|19713.2|19740.8|19700.8|0
1602550200000|2020-10-13 00:50:00|19747.5|19707.5|19747.2|19707.2|19753.2|19713.2|19741.7|19701.7|0
1602550500000|2020-10-13 00:55:00|19748.2|19708.2|19753.2|19713.2|19753.3|19713.3|19744.3|19704.3|0
1602550800000|2020-10-13 01:00:00|19753.1|19713.1|19738.8|19698.8|19753.4|19713.4|19736.2|19696.2|0
1602551100000|2020-10-13 01:05:00|19739.8|19699.8|19735.9|19695.9|19742|19702|19735.7|19695.7|0
1602551400000|2020-10-13 01:10:00|19736|19696|19733.5|19693.5|19736.2|19696.2|19724.5|19684.5|0
1602551700000|2020-10-13 01:15:00|19732.5|19692.5|19748.4|19708.4|19754.5|19714.5|19730.8|19690.8|0
1602552000000|2020-10-13 01:20:00|19748.3|19708.3|19742.7|19702.7|19748.4|19708.4|19736.9|19696.9|0
1602552300000|2020-10-13 01:25:00|19742.6|19702.6|19746.9|19706.9|19749.8|19709.8|19742.4|19702.4|0
1602552600000|2020-10-13 01:30:00|19745.9|19705.9|19744.2|19704.2|19745.9|19705.9|19738.2|19698.2|0
1602552900000|2020-10-13 01:35:00|19744.1|19704.1|19738.2|19698.2|19749.8|19709.8|19738.1|19698.1|0
1602553200000|2020-10-13 01:40:00|19738.3|19698.3|19732.5|19692.5|19738.3|19698.3|19729.6|19689.6|0
1602553500000|2020-10-13 01:45:00|19732.4|19692.4|19737.6|19697.6|19737.6|19697.6|19714.6|19674.6|0
1602553800000|2020-10-13 01:50:00|19737.5|19697.5|19743.2|19703.2|19743.2|19703.2|19734.7|19694.7|0
1602554100000|2020-10-13 01:55:00|19743.4|19703.4|19731.9|19691.9|19743.5|19703.5|19729|19689|0
1602554400000|2020-10-13 02:00:00|19732.1|19692.1|19726.5|19686.5|19737.9|19697.9|19726.5|19686.5|0
1602554700000|2020-10-13 02:05:00|19725.5|19685.5|19731.6|19691.6|19731.8|19691.8|19720.3|19680.3|0
1602555000000|2020-10-13 02:10:00|19731.5|19691.5|19737.2|19697.2|19737.2|19697.2|19731.2|19691.2|0
1602555300000|2020-10-13 02:15:00|19739.2|19699.2|19736.5|19696.5|19742.7|19702.7|19731.1|19691.1|0
1602555600000|2020-10-13 02:20:00|19736.6|19696.6|19730.9|19690.9|19736.8|19696.8|19730.9|19690.9|0
1602555900000|2020-10-13 02:25:00|19730.8|19690.8|19727.9|19687.9|19730.8|19690.8|19719.1|19679.1|0
1602556200000|2020-10-13 02:30:00|19726.9|19686.9|19730.7|19690.7|19733.3|19693.3|19722.1|19682.1|0
1602556500000|2020-10-13 02:35:00|19732.7|19692.7|19742.3|19702.3|19742.3|19702.3|19732.7|19692.7|0
1602556800000|2020-10-13 02:40:00|19742.1|19702.1|19739.6|19699.6|19742.5|19702.5|19739.6|19699.6|0
1602557100000|2020-10-13 02:45:00|19740.6|19700.6|19742.5|19702.5|19742.5|19702.5|19736.8|19696.8|0
1602557400000|2020-10-13 02:50:00|19742.7|19702.7|19748.5|19708.5|19748.5|19708.5|19742.5|19702.5|0
1602557700000|2020-10-13 02:55:00|19748.4|19708.4|19754|19714|19754|19714|19742.7|19702.7|0
1602558000000|2020-10-13 03:00:00|19752|19712|19751.2|19711.2|19754.1|19714.1|19745.6|19705.6|0
1602558300000|2020-10-13 03:05:00|19753.8|19713.8|19744.8|19704.8|19754|19714|19742.1|19702.1|0
1602558600000|2020-10-13 03:10:00|19744.9|19704.9|19750.6|19710.6|19753.7|19713.7|19744.9|19704.9|0
1602558900000|2020-10-13 03:15:00|19749.6|19709.6|19747.8|19707.8|19753.6|19713.6|19747.8|19707.8|0
1602559200000|2020-10-13 03:20:00|19748|19708|19745|19705|19748.1|19708.1|19739.3|19699.3|0
1602559500000|2020-10-13 03:25:00|19746|19706|19751|19711|19753.8|19713.8|19746|19706|0
1602559800000|2020-10-13 03:30:00|19750|19710|19770.6|19730.6|19770.8|19730.8|19748.3|19708.3|0
1602560100000|2020-10-13 03:35:00|19769.6|19729.6|19768.1|19728.1|19770.9|19730.9|19765|19725|0
1602560400000|2020-10-13 03:40:00|19768|19728|19764.9|19724.9|19768|19728|19762.5|19722.5|0
1602560700000|2020-10-13 03:45:00|19764.8|19724.8|19756.1|19716.1|19764.9|19724.9|19753.4|19713.4|0
1602561000000|2020-10-13 03:50:00|19756.2|19716.2|19753.4|19713.4|19758.9|19718.9|19753.4|19713.4|0
1602561300000|2020-10-13 03:55:00|19753.6|19713.6|19759.3|19719.3|19764.6|19724.6|19753.6|19713.6|0
1602561600000|2020-10-13 04:00:00|19759.4|19719.4|19758.9|19718.9|19759.4|19719.4|19753.4|19713.4|0
1602561900000|2020-10-13 04:05:00|19759|19719|19749.9|19709.9|19759|19719|19747.3|19707.3|0
1602562200000|2020-10-13 04:10:00|19750|19710|19758.7|19718.7|19758.7|19718.7|19750|19710|0
1602562500000|2020-10-13 04:15:00|19758.6|19718.6|19753.2|19713.2|19758.6|19718.6|19750.2|19710.2|0
1602562800000|2020-10-13 04:20:00|19753|19713|19747.3|19707.3|19753.2|19713.2|19747.3|19707.3|0
1602563100000|2020-10-13 04:25:00|19747.4|19707.4|19759|19719|19764.7|19724.7|19747.3|19707.3|0
1602563400000|2020-10-13 04:30:00|19758.9|19718.9|19759|19719|19764.9|19724.9|19753.2|19713.2|0
1602563700000|2020-10-13 04:35:00|19759.2|19719.2|19764.3|19724.3|19764.3|19724.3|19758.8|19718.8|0
1602564000000|2020-10-13 04:40:00|19764.5|19724.5|19758.6|19718.6|19769.8|19729.8|19758.5|19718.5|0
1602564300000|2020-10-13 04:45:00|19758.5|19718.5|19758.5|19718.5|19764|19724|19758.4|19718.4|0
1602564600000|2020-10-13 04:50:00|19758.6|19718.6|19764|19724|19764|19724|19758.5|19718.5|0
1602564900000|2020-10-13 04:55:00|19764.2|19724.2|19764.3|19724.3|19764.5|19724.5|19758.7|19718.7|0
1602565200000|2020-10-13 05:00:00|19764.5|19724.5|19775.6|19735.6|19775.8|19735.8|19764.3|19724.3|0
1602565500000|2020-10-13 05:05:00|19775.5|19735.5|19770.6|19730.6|19776.6|19736.6|19764.6|19724.6|0
1602565800000|2020-10-13 05:10:00|19770.5|19730.5|19774.2|19734.2|19779.4|19739.4|19770.3|19730.3|0
1602566100000|2020-10-13 05:15:00|19774.4|19734.4|19777.6|19737.6|19782.8|19742.8|19771.5|19731.5|0
1602566400000|2020-10-13 05:20:00|19777.5|19737.5|19778.9|19738.9|19784.9|19744.9|19777.5|19737.5|0
1602566700000|2020-10-13 05:25:00|19779.9|19739.9|19790.9|19750.9|19796.3|19756.3|19778.7|19738.7|0
1602567000000|2020-10-13 05:30:00|19791|19751|19778.7|19738.7|19796.3|19756.3|19778.6|19738.6|0
1602567300000|2020-10-13 05:35:00|19778.9|19738.9|19788.3|19748.3|19791.4|19751.4|19778.9|19738.9|0
1602567600000|2020-10-13 05:40:00|19787.3|19747.3|19786|19746|19792|19752|19780.5|19740.5|0
1602567900000|2020-10-13 05:45:00|19785.9|19745.9|19776.9|19736.9|19786|19746|19774.1|19734.1|0
1602568200000|2020-10-13 05:50:00|19775.9|19735.9|19779.2|19739.2|19785|19745|19773.9|19733.9|0
1602568500000|2020-10-13 05:55:00|19779.1|19739.1|19785.7|19745.7|19785.7|19745.7|19779.1|19739.1|0
1602568800000|2020-10-13 06:00:00|19785.5|19745.5|19749.3|19734.3|19791.3|19751.3|19744.3|19729.3|39
1602569100000|2020-10-13 06:05:00|19754.3|19739.3|19744.3|19729.3|19754.3|19739.3|19739.3|19724.3|30
1602569400000|2020-10-13 06:10:00|19749.3|19734.3|19749.3|19734.3|19754.3|19739.3|19744.3|19729.3|7
1602569700000|2020-10-13 06:15:00|19754.3|19739.3|19759.3|19744.3|19759.3|19744.3|19749.3|19734.3|9
1602570000000|2020-10-13 06:20:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|7
1602570300000|2020-10-13 06:25:00|19749.3|19734.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|16
1602570600000|2020-10-13 06:30:00|19744.3|19729.3|19739.3|19724.3|19749.3|19734.3|19739.3|19724.3|22
1602570900000|2020-10-13 06:35:00|19734.3|19719.3|19724.3|19709.3|19734.3|19719.3|19719.3|19704.3|12
1602571200000|2020-10-13 06:40:00|19734.3|19719.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|15
1602571500000|2020-10-13 06:45:00|19724.3|19709.3|19714.3|19699.3|19724.3|19709.3|19704.3|19689.3|41
1602571800000|2020-10-13 06:50:00|19719.3|19704.3|19729.3|19714.3|19729.3|19714.3|19719.3|19704.3|33
1602572100000|2020-10-13 06:55:00|19724.3|19709.3|19729.3|19714.3|19729.3|19714.3|19714.3|19699.3|33
1602572400000|2020-10-13 07:00:00|19719.3|19704.3|19704.3|19689.3|19734.3|19719.3|19689.3|19674.3|396
1602572700000|2020-10-13 07:05:00|19699.3|19684.3|19689.3|19674.3|19704.3|19689.3|19659.3|19644.3|348
1602573000000|2020-10-13 07:10:00|19694.3|19679.3|19669.3|19654.3|19694.3|19679.3|19659.3|19644.3|254
1602573300000|2020-10-13 07:15:00|19664.3|19649.3|19599.3|19584.3|19664.3|19649.3|19589.3|19574.3|527
1602573600000|2020-10-13 07:20:00|19594.3|19579.3|19579.3|19564.3|19599.3|19584.3|19554.3|19539.3|561
1602573900000|2020-10-13 07:25:00|19574.3|19559.3|19609.3|19594.3|19614.3|19599.3|19564.3|19549.3|225
1602574200000|2020-10-13 07:30:00|19604.3|19589.3|19579.3|19564.3|19604.3|19589.3|19579.3|19564.3|269
1602574500000|2020-10-13 07:35:00|19574.3|19559.3|19629.3|19614.3|19639.3|19624.3|19564.3|19549.3|279
1602574800000|2020-10-13 07:40:00|19632.6|19617.6|19632.6|19617.6|19647.6|19632.6|19622.6|19607.6|244
1602575100000|2020-10-13 07:45:00|19627.6|19612.6|19647.6|19632.6|19657.6|19642.6|19607.6|19592.6|193
1602575400000|2020-10-13 07:50:00|19642.6|19627.6|19637.6|19622.6|19657.6|19642.6|19632.6|19617.6|133
1602575700000|2020-10-13 07:55:00|19642.6|19627.6|19632.6|19617.6|19647.6|19632.6|19627.6|19612.6|123
1602576000000|2020-10-13 08:00:00|19637.6|19622.6|19667.6|19652.6|19677.6|19662.6|19632.6|19617.6|268
1602576300000|2020-10-13 08:05:00|19662.6|19647.6|19672.6|19657.6|19672.6|19657.6|19652.6|19637.6|129
1602576600000|2020-10-13 08:10:00|19667.6|19652.6|19652.6|19637.6|19682.6|19667.6|19652.6|19637.6|104
1602576900000|2020-10-13 08:15:00|19657.6|19642.6|19642.6|19627.6|19657.6|19642.6|19632.6|19617.6|142
1602577200000|2020-10-13 08:20:00|19637.6|19622.6|19642.6|19627.6|19647.6|19632.6|19632.6|19617.6|113
1602577500000|2020-10-13 08:25:00|19647.6|19632.6|19652.6|19637.6|19652.6|19637.6|19642.6|19627.6|88
1602577800000|2020-10-13 08:30:00|19662.6|19647.6|19672.6|19657.6|19682.6|19667.6|19657.6|19642.6|126
1602578100000|2020-10-13 08:35:00|19667.6|19652.6|19647.6|19632.6|19667.6|19652.6|19642.6|19627.6|92
1602578400000|2020-10-13 08:40:00|19652.6|19637.6|19662.6|19647.6|19662.6|19647.6|19652.6|19637.6|71
1602578700000|2020-10-13 08:45:00|19657.6|19642.6|19672.6|19657.6|19677.6|19662.6|19657.6|19642.6|72
1602579000000|2020-10-13 08:50:00|19667.6|19652.6|19677.6|19662.6|19677.6|19662.6|19652.6|19637.6|160
1602579300000|2020-10-13 08:55:00|19672.6|19657.6|19687.6|19672.6|19692.6|19677.6|19672.6|19657.6|82
1602579600000|2020-10-13 09:00:00|19692.6|19677.6|19682.6|19667.6|19697.6|19682.6|19662.6|19647.6|126
1602579900000|2020-10-13 09:05:00|19687.6|19672.6|19692.6|19677.6|19697.6|19682.6|19687.6|19672.6|101
1602580200000|2020-10-13 09:10:00|19687.6|19672.6|19702.6|19687.6|19707.6|19692.6|19687.6|19672.6|105
1602580500000|2020-10-13 09:15:00|19697.6|19682.6|19712.6|19697.6|19712.6|19697.6|19697.6|19682.6|56
1602580800000|2020-10-13 09:20:00|19717.6|19702.6|19702.6|19687.6|19722.6|19707.6|19702.6|19687.6|161
1602581100000|2020-10-13 09:25:00|19707.6|19692.6|19702.6|19687.6|19712.6|19697.6|19692.6|19677.6|68
1602581400000|2020-10-13 09:30:00|19697.6|19682.6|19692.6|19677.6|19697.6|19682.6|19682.6|19667.6|74
1602581700000|2020-10-13 09:35:00|19687.6|19672.6|19682.6|19667.6|19697.6|19682.6|19682.6|19667.6|69
1602582000000|2020-10-13 09:40:00|19687.6|19672.6|19672.6|19657.6|19687.6|19672.6|19657.6|19642.6|146
1602582300000|2020-10-13 09:45:00|19667.6|19652.6|19662.6|19647.6|19667.6|19652.6|19657.6|19642.6|67
1602582600000|2020-10-13 09:50:00|19667.6|19652.6|19672.6|19657.6|19672.6|19657.6|19662.6|19647.6|183
1602582900000|2020-10-13 09:55:00|19677.6|19662.6|19687.6|19672.6|19692.6|19677.6|19677.6|19662.6|70
1602583200000|2020-10-13 10:00:00|19682.6|19667.6|19652.6|19637.6|19682.6|19667.6|19652.6|19637.6|114
1602583500000|2020-10-13 10:05:00|19657.6|19642.6|19682.6|19667.6|19682.6|19667.6|19657.6|19642.6|42
1602583800000|2020-10-13 10:10:00|19687.6|19672.6|19692.6|19677.6|19702.6|19687.6|19687.6|19672.6|79
1602584100000|2020-10-13 10:15:00|19697.6|19682.6|19697.6|19682.6|19702.6|19687.6|19692.6|19677.6|123
1602584400000|2020-10-13 10:20:00|19692.6|19677.6|19677.6|19662.6|19692.6|19677.6|19677.6|19662.6|74
1602584700000|2020-10-13 10:25:00|19672.6|19657.6|19682.6|19667.6|19692.6|19677.6|19672.6|19657.6|87
1602585000000|2020-10-13 10:30:00|19687.6|19672.6|19682.6|19667.6|19697.6|19682.6|19682.6|19667.6|87
1602585300000|2020-10-13 10:35:00|19687.6|19672.6|19682.6|19667.6|19702.6|19687.6|19682.6|19667.6|47
1602585600000|2020-10-13 10:40:00|19677.6|19662.6|19652.6|19637.6|19677.6|19662.6|19652.6|19637.6|103
1602585900000|2020-10-13 10:45:00|19647.6|19632.6|19657.6|19642.6|19662.6|19647.6|19647.6|19632.6|97
1602586200000|2020-10-13 10:50:00|19662.6|19647.6|19652.6|19637.6|19662.6|19647.6|19647.6|19632.6|40
1602586500000|2020-10-13 10:55:00|19647.6|19632.6|19652.6|19637.6|19657.6|19642.6|19647.6|19632.6|39
1602586800000|2020-10-13 11:00:00|19647.6|19632.6|19657.6|19642.6|19667.6|19652.6|19647.6|19632.6|28
1602587100000|2020-10-13 11:05:00|19652.6|19637.6|19662.6|19647.6|19662.6|19647.6|19652.6|19637.6|45
1602587400000|2020-10-13 11:10:00|19667.6|19652.6|19657.6|19642.6|19672.6|19657.6|19657.6|19642.6|42
1602587700000|2020-10-13 11:15:00|19667.6|19652.6|19657.6|19642.6|19667.6|19652.6|19652.6|19637.6|24
1602588000000|2020-10-13 11:20:00|19662.6|19647.6|19652.6|19637.6|19662.6|19647.6|19647.6|19632.6|37
1602588300000|2020-10-13 11:25:00|19657.6|19642.6|19667.6|19652.6|19667.6|19652.6|19657.6|19642.6|20
1602588600000|2020-10-13 11:30:00|19672.6|19657.6|19667.6|19652.6|19672.6|19657.6|19667.6|19652.6|28
1602588900000|2020-10-13 11:35:00|19672.6|19657.6|19652.6|19637.6|19672.6|19657.6|19652.6|19637.6|35
1602589200000|2020-10-13 11:40:00|19650.1|19635.1|19650.1|19635.1|19655.1|19640.1|19640.1|19625.1|42
1602589500000|2020-10-13 11:45:00|19645.1|19630.1|19635.1|19620.1|19645.1|19630.1|19635.1|19620.1|64
1602589800000|2020-10-13 11:50:00|19630.1|19615.1|19620.1|19605.1|19630.1|19615.1|19610.1|19595.1|114
1602590100000|2020-10-13 11:55:00|19625.1|19610.1|19635.1|19620.1|19635.1|19620.1|19625.1|19610.1|47
1602590400000|2020-10-13 12:00:00|19630.1|19615.1|19635.1|19620.1|19640.1|19625.1|19625.1|19610.1|62
1602590700000|2020-10-13 12:05:00|19630.1|19615.1|19635.1|19620.1|19640.1|19625.1|19630.1|19615.1|43
1602591000000|2020-10-13 12:10:00|19640.1|19625.1|19630.1|19615.1|19640.1|19625.1|19625.1|19610.1|27
1602591300000|2020-10-13 12:15:00|19635.1|19620.1|19635.1|19620.1|19635.1|19620.1|19635.1|19620.1|32
1602591600000|2020-10-13 12:20:00|19630.1|19615.1|19620.1|19605.1|19630.1|19615.1|19615.1|19600.1|85
1602591900000|2020-10-13 12:25:00|19615.1|19600.1|19630.1|19615.1|19630.1|19615.1|19615.1|19600.1|54
1602592200000|2020-10-13 12:30:00|19635.1|19620.1|19630.1|19615.1|19640.1|19625.1|19625.1|19610.1|62
1602592500000|2020-10-13 12:35:00|19635.1|19620.1|19620.1|19605.1|19635.1|19620.1|19620.1|19605.1|41
1602592800000|2020-10-13 12:40:00|19625.1|19610.1|19615.1|19600.1|19635.1|19620.1|19615.1|19600.1|115
1602593100000|2020-10-13 12:45:00|19620.1|19605.1|19600.1|19585.1|19620.1|19605.1|19595.1|19580.1|139
1602593400000|2020-10-13 12:50:00|19595.1|19580.1|19580.1|19565.1|19600.1|19585.1|19575.1|19560.1|194
1602593700000|2020-10-13 12:55:00|19575.1|19560.1|19590.1|19575.1|19600.1|19585.1|19575.1|19560.1|177
1602594000000|2020-10-13 13:00:00|19595.1|19580.1|19590.1|19575.1|19600.1|19585.1|19585.1|19570.1|173
1602594300000|2020-10-13 13:05:00|19595.1|19580.1|19595.1|19580.1|19605.1|19590.1|19590.1|19575.1|59
1602594600000|2020-10-13 13:10:00|19590.1|19575.1|19605.1|19590.1|19615.1|19600.1|19590.1|19575.1|100
1602594900000|2020-10-13 13:15:00|19610.1|19595.1|19605.1|19590.1|19615.1|19600.1|19605.1|19590.1|55
1602595200000|2020-10-13 13:20:00|19610.1|19595.1|19595.1|19580.1|19610.1|19595.1|19580.1|19565.1|143
1602595500000|2020-10-13 13:25:00|19600.1|19585.1|19595.1|19580.1|19600.1|19585.1|19585.1|19570.1|55
1602595800000|2020-10-13 13:30:00|19590.1|19575.1|19570.1|19555.1|19595.1|19580.1|19555.1|19540.1|338
1602596100000|2020-10-13 13:35:00|19575.1|19560.1|19545.1|19530.1|19575.1|19560.1|19545.1|19530.1|310
1602596400000|2020-10-13 13:40:00|19540.1|19525.1|19570.1|19555.1|19580.1|19565.1|19540.1|19525.1|246
1602596700000|2020-10-13 13:45:00|19565.1|19550.1|19575.1|19560.1|19580.1|19565.1|19560.1|19545.1|124
1602597000000|2020-10-13 13:50:00|19570.1|19555.1|19560.1|19545.1|19580.1|19565.1|19555.1|19540.1|89
1602597300000|2020-10-13 13:55:00|19565.1|19550.1|19580.1|19565.1|19585.1|19570.1|19565.1|19550.1|102
1602597600000|2020-10-13 14:00:00|19585.1|19570.1|19560.1|19545.1|19585.1|19570.1|19555.1|19540.1|230
1602597900000|2020-10-13 14:05:00|19555.1|19540.1|19525.1|19510.1|19555.1|19540.1|19515.1|19500.1|234
1602598200000|2020-10-13 14:10:00|19527.4|19512.4|19517.4|19502.4|19527.4|19512.4|19497.4|19482.4|235
1602598500000|2020-10-13 14:15:00|19512.4|19497.4|19542.4|19527.4|19547.4|19532.4|19512.4|19497.4|133
1602598800000|2020-10-13 14:20:00|19537.4|19522.4|19562.4|19547.4|19567.4|19552.4|19537.4|19522.4|83
1602599100000|2020-10-13 14:25:00|19557.4|19542.4|19557.4|19542.4|19562.4|19547.4|19552.4|19537.4|130
1602599400000|2020-10-13 14:30:00|19562.4|19547.4|19532.4|19517.4|19562.4|19547.4|19532.4|19517.4|127
1602599700000|2020-10-13 14:35:00|19537.4|19522.4|19532.4|19517.4|19542.4|19527.4|19527.4|19512.4|106
1602600000000|2020-10-13 14:40:00|19527.4|19512.4|19512.4|19497.4|19527.4|19512.4|19507.4|19492.4|142
1602600300000|2020-10-13 14:45:00|19507.4|19492.4|19507.4|19492.4|19522.4|19507.4|19502.4|19487.4|225
1602600600000|2020-10-13 14:50:00|19512.4|19497.4|19517.4|19502.4|19522.4|19507.4|19492.4|19477.4|200
1602600900000|2020-10-13 14:55:00|19522.4|19507.4|19567.4|19552.4|19567.4|19552.4|19522.4|19507.4|354
1602601200000|2020-10-13 15:00:00|19572.4|19557.4|19552.4|19537.4|19572.4|19557.4|19552.4|19537.4|265
1602601500000|2020-10-13 15:05:00|19547.4|19532.4|19562.4|19547.4|19562.4|19547.4|19547.4|19532.4|131
1602601800000|2020-10-13 15:10:00|19567.4|19552.4|19552.4|19537.4|19567.4|19552.4|19542.4|19527.4|206
1602602100000|2020-10-13 15:15:00|19547.4|19532.4|19552.4|19537.4|19552.4|19537.4|19537.4|19522.4|83
1602602400000|2020-10-13 15:20:00|19557.4|19542.4|19557.4|19542.4|19567.4|19552.4|19557.4|19542.4|124
1602602700000|2020-10-13 15:25:00|19562.4|19547.4|19557.4|19542.4|19572.4|19557.4|19557.4|19542.4|271
1602603000000|2020-10-13 15:30:00|19562.4|19547.4|19572.4|19557.4|19582.4|19567.4|19552.4|19537.4|418
1602603300000|2020-10-13 15:35:00|19582.4|19567.4|19572.4|19557.4|19582.4|19567.4|19567.4|19552.4|242
1602603600000|2020-10-13 15:40:00|19567.4|19552.4|19562.4|19547.4|19572.4|19557.4|19562.4|19547.4|52
1602603900000|2020-10-13 15:45:00|19557.4|19542.4|19562.4|19547.4|19562.4|19547.4|19557.4|19542.4|42
1602604200000|2020-10-13 15:50:00|19567.4|19542.4|19577.4|19557.4|19577.4|19557.4|19567.4|19542.4|9
1602604500000|2020-10-13 15:55:00|19572.4|19552.4|19572.4|19552.4|19577.4|19557.4|19572.4|19552.4|8
1602604800000|2020-10-13 16:00:00|19577.4|19547.4|19567.4|19547.4|19577.4|19547.4|19567.4|19547.4|11
1602605100000|2020-10-13 16:05:00|19572.4|19542.4|19567.4|19547.4|19572.4|19552.4|19567.4|19542.4|5
1602605400000|2020-10-13 16:10:00|19562.4|19542.4|19557.4|19532.4|19567.4|19542.4|19547.4|19522.4|14
1602605700000|2020-10-13 16:15:00|19552.4|19537.4|19552.4|19532.4|19557.4|19537.4|19547.4|19527.4|18
1602606000000|2020-10-13 16:20:00|19557.4|19527.4|19567.4|19547.4|19567.4|19547.4|19557.4|19527.4|17
1602606300000|2020-10-13 16:25:00|19562.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|5
1602606600000|2020-10-13 16:30:00|19562.4|19547.4|19562.4|19542.4|19567.4|19547.4|19562.4|19542.4|3
1602606900000|2020-10-13 16:35:00|19557.4|19537.4|19552.4|19527.4|19557.4|19537.4|19547.4|19527.4|7
1602607200000|2020-10-13 16:40:00|19557.4|19532.4|19562.4|19537.4|19562.4|19537.4|19557.4|19532.4|3
1602607500000|2020-10-13 16:45:00|19567.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|6
1602607800000|2020-10-13 16:50:00|19572.4|19547.4|19572.4|19547.4|19577.4|19552.4|19567.4|19547.4|13
1602608100000|2020-10-13 16:55:00|19567.4|19552.4|19572.4|19547.4|19572.4|19552.4|19567.4|19547.4|10
1602608400000|2020-10-13 17:00:00|19567.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|5
1602608700000|2020-10-13 17:05:00|19562.4|19537.4|19547.4|19522.4|19562.4|19542.4|19547.4|19522.4|6
1602609000000|2020-10-13 17:10:00|19552.4|19527.4|19557.4|19532.4|19557.4|19532.4|19547.4|19522.4|5
1602609300000|2020-10-13 17:15:00|19562.4|19537.4|19567.4|19547.4|19567.4|19547.4|19562.4|19537.4|11
1602609600000|2020-10-13 17:20:00|19562.4|19542.4|19552.4|19532.4|19562.4|19547.4|19547.4|19527.4|10
1602609900000|2020-10-13 17:25:00|19557.4|19527.4|19562.4|19537.4|19562.4|19542.4|19557.4|19527.4|1
1602610200000|2020-10-13 17:30:00|19557.4|19532.4|19552.4|19527.4|19562.4|19532.4|19542.4|19522.4|35
1602610500000|2020-10-13 17:35:00|19547.4|19532.4|19552.4|19527.4|19552.4|19532.4|19547.4|19527.4|1
1602610800000|2020-10-13 17:40:00|19547.4|19532.4|19552.4|19527.4|19552.4|19532.4|19547.4|19527.4|1
1602611100000|2020-10-13 17:45:00|19547.4|19532.4|19542.4|19522.4|19547.4|19532.4|19542.4|19522.4|18
1602611400000|2020-10-13 17:50:00|19547.4|19517.4|19542.4|19517.4|19547.4|19517.4|19542.4|19517.4|5
1602611700000|2020-10-13 17:55:00|19537.4|19522.4|19522.4|19497.4|19537.4|19522.4|19517.4|19497.4|11
1602612000000|2020-10-13 18:00:00|19517.4|19502.4|19522.4|19497.4|19522.4|19502.4|19512.4|19492.4|30
1602612300000|2020-10-13 18:05:00|19517.4|19502.4|19522.4|19497.4|19522.4|19502.4|19512.4|19492.4|5
1602612600000|2020-10-13 18:10:00|19517.4|19492.4|19532.4|19507.4|19532.4|19512.4|19517.4|19492.4|7
1602612900000|2020-10-13 18:15:00|19537.4|19512.4|19537.4|19512.4|19537.4|19517.4|19532.4|19507.4|3
1602613200000|2020-10-13 18:20:00|19532.4|19507.4|19537.4|19512.4|19542.4|19522.4|19522.4|19502.4|26
1602613500000|2020-10-13 18:25:00|19532.4|19507.4|19512.4|19497.4|19537.4|19512.4|19512.4|19492.4|8
1602613800000|2020-10-13 18:30:00|19507.4|19492.4|19517.4|19502.4|19517.4|19502.4|19497.4|19482.4|7
1602614400000|2020-10-13 18:40:00|19502.4|19487.4|19507.4|19492.4|19507.4|19492.4|19502.4|19487.4|3
1602614700000|2020-10-13 18:45:00|19512.4|19497.4|19507.4|19492.4|19512.4|19497.4|19507.4|19492.4|4
1602615000000|2020-10-13 18:50:00|19502.4|19487.4|19507.4|19492.4|19507.4|19492.4|19502.4|19487.4|3
1602615300000|2020-10-13 18:55:00|19512.4|19497.4|19527.4|19512.4|19532.4|19517.4|19512.4|19497.4|13
1602615600000|2020-10-13 19:00:00|19532.4|19517.4|19527.4|19512.4|19532.4|19517.4|19527.4|19512.4|2
1602615900000|2020-10-13 19:05:00|19537.4|19522.4|19527.4|19512.4|19537.4|19522.4|19527.4|19512.4|17
1602616200000|2020-10-13 19:10:00|19532.4|19517.4|19537.4|19522.4|19542.4|19527.4|19532.4|19517.4|9
1602616500000|2020-10-13 19:15:00|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|5
1602616800000|2020-10-13 19:20:00|19547.4|19532.4|19562.4|19547.4|19562.4|19547.4|19547.4|19532.4|9
1602617100000|2020-10-13 19:25:00|19567.4|19552.4|19562.4|19547.4|19567.4|19552.4|19562.4|19547.4|23
1602617400000|2020-10-13 19:30:00|19567.4|19552.4|19557.4|19542.4|19567.4|19552.4|19557.4|19542.4|15
1602617700000|2020-10-13 19:35:00|19562.4|19547.4|19552.4|19537.4|19562.4|19547.4|19552.4|19537.4|14
1602618000000|2020-10-13 19:40:00|19557.4|19542.4|19557.4|19542.4|19557.4|19542.4|19557.4|19542.4|5
1602618300000|2020-10-13 19:45:00|19547.4|19532.4|19547.4|19532.4|19547.4|19532.4|19547.4|19532.4|7
1602618600000|2020-10-13 19:50:00|19542.4|19527.4|19547.4|19532.4|19557.4|19542.4|19542.4|19527.4|9
1602618900000|2020-10-13 19:55:00|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|19527.4|19512.4|16
1602619200000|2020-10-13 20:00:00|19530.5|19490.5|19534|19494|19544.8|19504.8|19530|19490|0
1602619500000|2020-10-13 20:05:00|19533.5|19493.5|19536.3|19496.3|19537.5|19497.5|19521.5|19481.5|0
1602619800000|2020-10-13 20:10:00|19536.2|19496.2|19546.5|19506.5|19548.2|19508.2|19534|19494|0
1602620100000|2020-10-13 20:15:00|19546|19506|19545.1|19505.1|19546.5|19506.5|19545.1|19505.1|0
1602620400000|2020-10-13 20:20:00|19544.6|19504.6|19545.5|19505.5|19545.5|19505.5|19544.6|19504.6|0
1602620700000|2020-10-13 20:25:00|19546|19506|19548|19508|19549|19509|19545.1|19505.1|0
1602621000000|2020-10-13 20:30:00|19548.2|19508.2|19540.4|19500.4|19554.7|19514.7|19532.7|19492.7|0
1602621300000|2020-10-13 20:35:00|19540.6|19500.6|19533.9|19493.9|19541.6|19501.6|19531.5|19491.5|0
1602621600000|2020-10-13 20:40:00|19534.1|19494.1|19537.5|19497.5|19538.7|19498.7|19531.5|19491.5|0
1602621900000|2020-10-13 20:45:00|19537.7|19497.7|19534.7|19494.7|19540.7|19500.7|19533.5|19493.5|0
1602622200000|2020-10-13 20:50:00|19534.5|19494.5|19532.3|19492.3|19537.1|19497.1|19531.1|19491.1|0
1602622500000|2020-10-13 20:55:00|19532.1|19492.1|19529.2|19489.2|19534.7|19494.7|19524.6|19484.6|0
1602622800000|2020-10-13 21:00:00|19529.4|19489.4|19530.9|19490.9|19530.9|19490.9|19529.4|19489.4|0
1602623100000|2020-10-13 21:05:00|19530.4|19490.4|19530.4|19490.4|19530.4|19490.4|19530.4|19490.4|0
1602623400000|2020-10-13 21:10:00|19530.9|19490.9|19532.4|19492.4|19532.4|19492.4|19530.4|19490.4|0
1602623700000|2020-10-13 21:15:00|19531.9|19491.9|19529.9|19489.9|19531.9|19491.9|19529.4|19489.4|0
1602624000000|2020-10-13 21:20:00|19530.4|19490.4|19529.9|19489.9|19530.4|19490.4|19529.4|19489.4|0
1602624300000|2020-10-13 21:25:00|19529.4|19489.4|19529.4|19489.4|19529.4|19489.4|19529.4|19489.4|0
1602624600000|2020-10-13 21:30:00|19528.9|19488.9|19529.9|19489.9|19529.9|19489.9|19528.4|19488.4|0
1602625200000|2020-10-13 21:40:00|19529.4|19489.4|19529.4|19489.4|19530.4|19490.4|19529.4|19489.4|0
1602625500000|2020-10-13 21:45:00|19530.4|19490.4|19529.4|19489.4|19530.4|19490.4|19528.4|19488.4|0
1602625800000|2020-10-13 21:50:00|19529.9|19489.9|19529.9|19489.9|19529.9|19489.9|19529.4|19489.4|0
1602626100000|2020-10-13 21:55:00|19530.4|19490.4|19530.9|19490.9|19530.9|19490.9|19529.9|19489.9|0
1602626400000|2020-10-13 22:00:00|19529.4|19489.4|19538.3|19498.3|19541.8|19501.8|19525.8|19485.8|0
1602626700000|2020-10-13 22:05:00|19538.4|19498.4|19543|19503|19544.2|19504.2|19537.7|19497.7|0
1602627000000|2020-10-13 22:10:00|19543.2|19503.2|19545.4|19505.4|19547.8|19507.8|19543|19503|0
1602627300000|2020-10-13 22:15:00|19545.5|19505.5|19546.6|19506.6|19552.6|19512.6|19543|19503|0
1602627600000|2020-10-13 22:20:00|19546.8|19506.8|19549|19509|19551.4|19511.4|19546.6|19506.6|0
1602627900000|2020-10-13 22:25:00|19548.7|19508.7|19546.6|19506.6|19549|19509|19546.6|19506.6|0
1602628200000|2020-10-13 22:30:00|19546.8|19506.8|19540.1|19500.1|19549|19509|19538.9|19498.9|0
1602628500000|2020-10-13 22:35:00|19540|19500|19540.1|19500.1|19541.8|19501.8|19538.9|19498.9|0
1602628800000|2020-10-13 22:40:00|19540.2|19500.2|19551.4|19511.4|19552.6|19512.6|19540.2|19500.2|0
1602629100000|2020-10-13 22:45:00|19551.5|19511.5|19560.2|19520.2|19560.2|19520.2|19550.8|19510.8|0
1602629400000|2020-10-13 22:50:00|19560.4|19520.4|19566.7|19526.7|19567.9|19527.9|19560.4|19520.4|0
1602629700000|2020-10-13 22:55:00|19566.6|19526.6|19558.4|19518.4|19566.6|19526.6|19557.8|19517.8|0
1602630000000|2020-10-13 23:00:00|19558.5|19518.5|19560.2|19520.2|19562.6|19522.6|19552.6|19512.6|0
1602630300000|2020-10-13 23:05:00|19560.3|19520.3|19565|19525|19565|19525|19559|19519|0
1602630600000|2020-10-13 23:10:00|19564.9|19524.9|19565|19525|19566.7|19526.7|19560.2|19520.2|0
1602630900000|2020-10-13 23:15:00|19565.2|19525.2|19567.9|19527.9|19570.3|19530.3|19564.4|19524.4|0
1602631200000|2020-10-13 23:20:00|19567.6|19527.6|19565|19525|19567.6|19527.6|19560.2|19520.2|0
1602631500000|2020-10-13 23:25:00|19565.1|19525.1|19569.1|19529.1|19571.5|19531.5|19565.1|19525.1|0
1602631800000|2020-10-13 23:30:00|19568.9|19528.9|19569.1|19529.1|19572.7|19532.7|19567.9|19527.9|0
1602632100000|2020-10-13 23:35:00|19569.2|19529.2|19562.6|19522.6|19569.7|19529.7|19561.4|19521.4|0
1602632400000|2020-10-13 23:40:00|19562.7|19522.7|19567.9|19527.9|19569.7|19529.7|19562.7|19522.7|0
1602632700000|2020-10-13 23:45:00|19567.7|19527.7|19567.9|19527.9|19572.7|19532.7|19563.8|19523.8|0
1602633000000|2020-10-13 23:50:00|19567.8|19527.8|19563.8|19523.8|19567.9|19527.9|19562.6|19522.6|0
1602633300000|2020-10-13 23:55:00|19563.6|19523.6|19564.4|19524.4|19566.7|19526.7|19562.6|19522.6|0
1602633600000|2020-10-14 00:00:00|19564.5|19524.5|19563.8|19523.8|19571.5|19531.5|19549|19509|0
1602633900000|2020-10-14 00:05:00|19563.7|19523.7|19570.5|19530.5|19587.6|19547.6|19562.6|19522.6|0
1602634200000|2020-10-14 00:10:00|19571.5|19531.5|19575.1|19535.1|19577.5|19537.5|19571.5|19531.5|0
1602634500000|2020-10-14 00:15:00|19574.9|19534.9|19556.2|19516.2|19575.1|19535.1|19533.9|19493.9|0
1602634800000|2020-10-14 00:20:00|19556.1|19516.1|19564.3|19524.3|19567.4|19527.4|19555.7|19515.7|0
1602635100000|2020-10-14 00:25:00|19564.4|19524.4|19566.4|19526.4|19571.9|19531.9|19555.4|19515.4|0
1602635400000|2020-10-14 00:30:00|19566.5|19526.5|19566.5|19526.5|19572.1|19532.1|19566.4|19526.4|0
1602635700000|2020-10-14 00:35:00|19566.4|19526.4|19563.3|19523.3|19566.4|19526.4|19558|19518|0
1602636000000|2020-10-14 00:40:00|19562.3|19522.3|19571.7|19531.7|19572.1|19532.1|19560.7|19520.7|0
1602636300000|2020-10-14 00:45:00|19571.8|19531.8|19571.5|19531.5|19571.9|19531.9|19565.7|19525.7|0
1602636600000|2020-10-14 00:50:00|19571.8|19531.8|19577.1|19537.1|19577.4|19537.4|19571.8|19531.8|0
1602636900000|2020-10-14 00:55:00|19577|19537|19571.8|19531.8|19577.4|19537.4|19571.5|19531.5|0
1602637200000|2020-10-14 01:00:00|19571.7|19531.7|19566.1|19526.1|19577.3|19537.3|19559.8|19519.8|0
1602637500000|2020-10-14 01:05:00|19566|19526|19571.9|19531.9|19577.5|19537.5|19566|19526|0
1602637800000|2020-10-14 01:10:00|19571.8|19531.8|19582.7|19542.7|19582.7|19542.7|19570.6|19530.6|0
1602638100000|2020-10-14 01:15:00|19582.8|19542.8|19553.7|19513.7|19583.4|19543.4|19553.7|19513.7|0
1602638400000|2020-10-14 01:20:00|19554.7|19514.7|19541.8|19501.8|19556.4|19516.4|19541.2|19501.2|0
1602638700000|2020-10-14 01:25:00|19541.9|19501.9|19559|19519|19559.2|19519.2|19541.9|19501.9|0
1602639000000|2020-10-14 01:30:00|19558.9|19518.9|19565|19525|19565.1|19525.1|19553|19513|0
1602639300000|2020-10-14 01:35:00|19564.9|19524.9|19570.6|19530.6|19570.7|19530.7|19559.4|19519.4|0
1602639600000|2020-10-14 01:40:00|19570.7|19530.7|19570.6|19530.6|19581.8|19541.8|19564.9|19524.9|0
1602639900000|2020-10-14 01:45:00|19570.4|19530.4|19579.6|19539.6|19582.5|19542.5|19570.3|19530.3|0
1602640200000|2020-10-14 01:50:00|19579.5|19539.5|19571.4|19531.4|19582.7|19542.7|19571.3|19531.3|0
1602640500000|2020-10-14 01:55:00|19571.5|19531.5|19571.7|19531.7|19580.2|19540.2|19571.3|19531.3|0
1602640800000|2020-10-14 02:00:00|19571.5|19531.5|19560.5|19520.5|19571.5|19531.5|19560.4|19520.4|0
1602641100000|2020-10-14 02:05:00|19560.7|19520.7|19572.1|19532.1|19578.6|19538.6|19560.6|19520.6|0
1602641400000|2020-10-14 02:10:00|19571.9|19531.9|19581|19541|19583.5|19543.5|19571.9|19531.9|0
1602641700000|2020-10-14 02:15:00|19582|19542|19589.5|19549.5|19595.2|19555.2|19578.3|19538.3|0
1602642000000|2020-10-14 02:20:00|19589.6|19549.6|19587.3|19547.3|19595.5|19555.5|19584.6|19544.6|0
1602642300000|2020-10-14 02:25:00|19586.3|19546.3|19584.2|19544.2|19589.9|19549.9|19584.2|19544.2|0
1602642600000|2020-10-14 02:30:00|19584.3|19544.3|19589.8|19549.8|19595.3|19555.3|19584|19544|0
1602642900000|2020-10-14 02:35:00|19589.9|19549.9|19583.7|19543.7|19594.9|19554.9|19583.6|19543.6|0
1602643200000|2020-10-14 02:40:00|19583.8|19543.8|19572.6|19532.6|19583.8|19543.8|19572.6|19532.6|0
1602643500000|2020-10-14 02:45:00|19572.8|19532.8|19578.5|19538.5|19583.9|19543.9|19572.8|19532.8|0
1602643800000|2020-10-14 02:50:00|19578.6|19538.6|19584.5|19544.5|19587.1|19547.1|19578.5|19538.5|0
1602644100000|2020-10-14 02:55:00|19584.6|19544.6|19578.5|19538.5|19584.6|19544.6|19578.4|19538.4|0
1602644400000|2020-10-14 03:00:00|19579.5|19539.5|19584.5|19544.5|19590|19550|19578.8|19538.8|0
1602644700000|2020-10-14 03:05:00|19584.6|19544.6|19590.3|19550.3|19590.3|19550.3|19584.6|19544.6|0
1602645000000|2020-10-14 03:10:00|19590.2|19550.2|19590.2|19550.2|19590.3|19550.3|19587.4|19547.4|0
1602645300000|2020-10-14 03:15:00|19590.3|19550.3|19599.5|19559.5|19602.3|19562.3|19590.2|19550.2|0
1602645600000|2020-10-14 03:20:00|19600.5|19560.5|19602.8|19562.8|19605.3|19565.3|19596.7|19556.7|0
1602645900000|2020-10-14 03:25:00|19603|19563|19599.9|19559.9|19608.5|19568.5|19599.9|19559.9|0
1602646200000|2020-10-14 03:30:00|19602.6|19562.6|19602.6|19562.6|19605.5|19565.5|19597.3|19557.3|0
1602646500000|2020-10-14 03:35:00|19602.7|19562.7|19608.1|19568.1|19613.7|19573.7|19602.6|19562.6|0
1602646800000|2020-10-14 03:40:00|19608|19568|19596.9|19556.9|19608.1|19568.1|19596.9|19556.9|0
1602647100000|2020-10-14 03:45:00|19597|19557|19597.1|19557.1|19602.6|19562.6|19597|19557|0
1602647400000|2020-10-14 03:50:00|19597.2|19557.2|19597.1|19557.1|19597.3|19557.3|19597|19557|0
1602647700000|2020-10-14 03:55:00|19597|19557|19591.6|19551.6|19597.1|19557.1|19591.4|19551.4|0
1602648000000|2020-10-14 04:00:00|19591.7|19551.7|19592.3|19552.3|19597.5|19557.5|19591.7|19551.7|0
1602648300000|2020-10-14 04:05:00|19592.5|19552.5|19613.9|19573.9|19614|19574|19592.5|19552.5|0
1602648600000|2020-10-14 04:10:00|19614|19574|19614.1|19574.1|19619.5|19579.5|19614|19574|0
1602648900000|2020-10-14 04:15:00|19614.2|19574.2|19609.2|19569.2|19617.2|19577.2|19606.3|19566.3|0
1602649200000|2020-10-14 04:20:00|19609.3|19569.3|19609.1|19569.1|19609.3|19569.3|19609.1|19569.1|0
1602649500000|2020-10-14 04:25:00|19609|19569|19603.4|19563.4|19609.1|19569.1|19603.4|19563.4|0
1602649800000|2020-10-14 04:30:00|19603.3|19563.3|19597.4|19557.4|19603.4|19563.4|19591.8|19551.8|0
1602650100000|2020-10-14 04:35:00|19597.5|19557.5|19597.3|19557.3|19600.2|19560.2|19597.1|19557.1|0
1602650400000|2020-10-14 04:40:00|19597.1|19557.1|19585.6|19545.6|19597.1|19557.1|19585.4|19545.4|0
1602650700000|2020-10-14 04:45:00|19585.7|19545.7|19579.5|19539.5|19591.1|19551.1|19579.5|19539.5|0
1602651000000|2020-10-14 04:50:00|19579.6|19539.6|19574.2|19534.2|19579.9|19539.9|19573.4|19533.4|0
1602651300000|2020-10-14 04:55:00|19574.3|19534.3|19579.7|19539.7|19579.7|19539.7|19574.2|19534.2|0
1602651600000|2020-10-14 05:00:00|19579.8|19539.8|19574|19534|19579.9|19539.9|19573.9|19533.9|0
1602651900000|2020-10-14 05:05:00|19573.9|19533.9|19574.2|19534.2|19585.4|19545.4|19573.8|19533.8|0
1602652200000|2020-10-14 05:10:00|19574|19534|19574.6|19534.6|19579.9|19539.9|19573.9|19533.9|0
1602652500000|2020-10-14 05:15:00|19574.8|19534.8|19574.1|19534.1|19580.2|19540.2|19574.1|19534.1|0
1602652800000|2020-10-14 05:20:00|19572.1|19532.1|19563.1|19523.1|19574.2|19534.2|19557.1|19517.1|0
1602653100000|2020-10-14 05:25:00|19563.2|19523.2|19564.2|19524.2|19570.7|19530.7|19558.7|19518.7|0
1602653400000|2020-10-14 05:30:00|19564.3|19524.3|19570.2|19530.2|19570.2|19530.2|19561.4|19521.4|0
1602653700000|2020-10-14 05:35:00|19570.1|19530.1|19564.2|19524.2|19570.3|19530.3|19564.1|19524.1|0
1602654000000|2020-10-14 05:40:00|19564.1|19524.1|19575.1|19535.1|19575.2|19535.2|19564.1|19524.1|0
1602654300000|2020-10-14 05:45:00|19575.2|19535.2|19575.1|19535.1|19575.3|19535.3|19574.9|19534.9|0
1602654600000|2020-10-14 05:50:00|19575.2|19535.2|19575.3|19535.3|19575.4|19535.4|19575.1|19535.1|0
1602654900000|2020-10-14 05:55:00|19575.2|19535.2|19573.1|19533.1|19580.8|19540.8|19573.1|19533.1|0
1602655200000|2020-10-14 06:00:00|19573.2|19533.2|19547.4|19532.4|19578.6|19547.4|19547.4|19532.4|22
1602655500000|2020-10-14 06:05:00|19542.4|19527.4|19547.4|19532.4|19547.4|19532.4|19542.4|19527.4|5
1602655800000|2020-10-14 06:10:00|19542.4|19527.4|19547.4|19532.4|19547.4|19532.4|19532.4|19517.4|18
1602656100000|2020-10-14 06:15:00|19542.4|19527.4|19557.4|19542.4|19562.4|19547.4|19542.4|19527.4|37
1602656400000|2020-10-14 06:20:00|19562.4|19547.4|19567.4|19552.4|19577.4|19562.4|19562.4|19547.4|20
1602656700000|2020-10-14 06:25:00|||||||||5
1602657000000|2020-10-14 06:30:00|19562.4|19547.4|19577.4|19562.4|19577.4|19562.4|19557.4|19542.4|25
1602657300000|2020-10-14 06:35:00|19582.4|19567.4|19577.4|19562.4|19582.4|19567.4|19562.4|19547.4|16
1602657600000|2020-10-14 06:40:00|19572.4|19557.4|19592.4|19577.4|19592.4|19577.4|19572.4|19557.4|16
1602657900000|2020-10-14 06:45:00|19587.4|19572.4|19582.4|19567.4|19587.4|19572.4|19582.4|19567.4|7
1602658200000|2020-10-14 06:50:00|19592.4|19577.4|19592.4|19577.4|19592.4|19577.4|19587.4|19572.4|11
1602658500000|2020-10-14 06:55:00|19597.4|19582.4|19602.4|19587.4|19602.4|19587.4|19597.4|19582.4|38
1602658800000|2020-10-14 07:00:00|19592.4|19577.4|19577.4|19562.4|19627.4|19612.4|19572.4|19557.4|438
1602659100000|2020-10-14 07:05:00|19572.4|19557.4|19582.4|19567.4|19582.4|19567.4|19542.4|19527.4|478
1602659400000|2020-10-14 07:10:00|19587.4|19572.4|19602.4|19587.4|19612.4|19597.4|19582.4|19567.4|305
1602659700000|2020-10-14 07:15:00|19597.4|19582.4|19557.4|19542.4|19602.4|19587.4|19547.4|19532.4|390
1602660000000|2020-10-14 07:20:00|19552.4|19537.4|19577.4|19562.4|19582.4|19567.4|19517.4|19502.4|324
1602660300000|2020-10-14 07:25:00|19582.4|19567.4|19617.4|19602.4|19627.4|19612.4|19577.4|19562.4|294
1602660600000|2020-10-14 07:30:00|19612.4|19597.4|19602.4|19587.4|19617.4|19602.4|19592.4|19577.4|174
1602660900000|2020-10-14 07:35:00|19597.4|19582.4|19607.4|19592.4|19622.4|19607.4|19597.4|19582.4|165
1602661200000|2020-10-14 07:40:00|19608|19593|19633|19618|19633|19618|19608|19593|143
1602661500000|2020-10-14 07:45:00|19628|19613|19618|19603|19628|19613|19613|19598|96
1602661800000|2020-10-14 07:50:00|19623|19608|19628|19613|19628|19613|19618|19603|80
1602662100000|2020-10-14 07:55:00|19633|19618|19663|19648|19663|19648|19633|19618|174
1602662400000|2020-10-14 08:00:00|19658|19643|19683|19668|19698|19683|19658|19643|229
1602662700000|2020-10-14 08:05:00|19678|19663|19693|19678|19698|19683|19673|19658|170
1602663000000|2020-10-14 08:10:00|19698|19683|19688|19673|19698|19683|19688|19673|88
1602663300000|2020-10-14 08:15:00|19693|19678|19678|19663|19698|19683|19678|19663|158
1602663600000|2020-10-14 08:20:00|19683|19668|19703|19688|19703|19688|19683|19668|175
1602663900000|2020-10-14 08:25:00|19708|19693|19713|19698|19718|19703|19698|19683|88
1602664200000|2020-10-14 08:30:00|19718|19703|19713|19698|19728|19713|19708|19693|247
1602664500000|2020-10-14 08:35:00|19718|19703|19703|19688|19718|19703|19703|19688|78
1602664800000|2020-10-14 08:40:00|19708|19693|19728|19713|19728|19713|19703|19688|179
1602665100000|2020-10-14 08:45:00|19733|19718|19733|19718|19748|19733|19723|19708|219
1602665400000|2020-10-14 08:50:00|19728|19713|19733|19718|19733|19718|19728|19713|124
1602665700000|2020-10-14 08:55:00|19728|19713|19718|19703|19738|19723|19718|19703|118
1602666000000|2020-10-14 09:00:00|19713|19698|19703|19688|19738|19723|19698|19683|219
1602666300000|2020-10-14 09:05:00|19708|19693|19713|19698|19718|19703|19708|19693|100
1602666600000|2020-10-14 09:10:00|19708|19693|19698|19683|19708|19693|19688|19673|102
1602666900000|2020-10-14 09:15:00|19703|19688|19718|19703|19723|19708|19703|19688|152
1602667200000|2020-10-14 09:20:00|19713|19698|19728|19713|19728|19713|19713|19698|107
1602667500000|2020-10-14 09:25:00|19723|19708|19718|19703|19728|19713|19718|19703|121
1602667800000|2020-10-14 09:30:00|19723|19708|19718|19703|19723|19708|19703|19688|75
1602668100000|2020-10-14 09:35:00|19713|19698|19718|19703|19718|19703|19708|19693|78
1602668400000|2020-10-14 09:40:00|19723|19708|19718|19703|19733|19718|19718|19703|110
1602668700000|2020-10-14 09:45:00|19713|19698|19713|19698|19713|19698|19708|19693|116
1602669000000|2020-10-14 09:50:00|19708|19693|19698|19683|19708|19693|19688|19673|193
1602669300000|2020-10-14 09:55:00|19693|19678|19673|19658|19693|19678|19673|19658|82
1602669600000|2020-10-14 10:00:00|19668|19653|19673|19658|19678|19663|19668|19653|103
1602669900000|2020-10-14 10:05:00|19668|19653|19628|19613|19668|19653|19623|19608|183
1602670200000|2020-10-14 10:10:00|19623|19608|19618|19603|19638|19623|19608|19593|238
1602670500000|2020-10-14 10:15:00|19613|19598|19643|19628|19643|19628|19613|19598|206
1602670800000|2020-10-14 10:20:00|19638|19623|19613|19598|19643|19628|19613|19598|129
1602671100000|2020-10-14 10:25:00|19618|19603|19613|19598|19628|19613|19603|19588|185
1602671400000|2020-10-14 10:30:00|19618|19603|19618|19603|19623|19608|19608|19593|159
1602671700000|2020-10-14 10:35:00|19613|19598|19628|19613|19628|19613|19603|19588|129
1602672000000|2020-10-14 10:40:00|19623|19608|19608|19593|19623|19608|19608|19593|97
1602672300000|2020-10-14 10:45:00|19613|19598|19608|19593|19613|19598|19593|19578|178
1602672600000|2020-10-14 10:50:00|19613|19598|19608|19593|19623|19608|19608|19593|126
1602672900000|2020-10-14 10:55:00|19613|19598|19608|19593|19613|19598|19593|19578|118
1602673200000|2020-10-14 11:00:00|19603|19588|19613|19598|19623|19608|19598|19583|171
1602673500000|2020-10-14 11:05:00|19608|19593|19633|19618|19638|19623|19608|19593|119
1602673800000|2020-10-14 11:10:00|19628|19613|19618|19603|19638|19623|19618|19603|56
1602674100000|2020-10-14 11:15:00|19623|19608|19613|19598|19623|19608|19603|19588|53
1602674400000|2020-10-14 11:20:00|19608|19593|19623|19608|19628|19613|19608|19593|79
1602674700000|2020-10-14 11:25:00|19618|19603|19623|19608|19623|19608|19608|19593|149
1602675000000|2020-10-14 11:30:00|19618|19603|19618|19603|19628|19613|19618|19603|38
1602675300000|2020-10-14 11:35:00|19613|19598|19623|19608|19623|19608|19613|19598|34
1602675600000|2020-10-14 11:40:00|19622.4|19607.4|19602.4|19587.4|19622.4|19607.4|19602.4|19587.4|71
1602675900000|2020-10-14 11:45:00|19607.4|19592.4|19607.4|19592.4|19607.4|19592.4|19597.4|19582.4|97
1602676200000|2020-10-14 11:50:00|19602.4|19587.4|19612.4|19597.4|19612.4|19597.4|19602.4|19587.4|88
1602676500000|2020-10-14 11:55:00|19607.4|19592.4|19612.4|19597.4|19612.4|19597.4|19602.4|19587.4|140
1602676800000|2020-10-14 12:00:00|19607.4|19592.4|19617.4|19602.4|19627.4|19612.4|19607.4|19592.4|124
1602677100000|2020-10-14 12:05:00|19622.4|19607.4|19617.4|19602.4|19622.4|19607.4|19612.4|19597.4|162
1602677400000|2020-10-14 12:10:00|19622.4|19607.4|19627.4|19612.4|19632.4|19617.4|19622.4|19607.4|49
1602677700000|2020-10-14 12:15:00|19632.4|19617.4|19662.4|19647.4|19662.4|19647.4|19632.4|19617.4|110
1602678000000|2020-10-14 12:20:00|19657.4|19642.4|19642.4|19627.4|19657.4|19642.4|19642.4|19627.4|72
1602678300000|2020-10-14 12:25:00|19647.4|19632.4|19652.4|19637.4|19662.4|19647.4|19647.4|19632.4|97
1602678600000|2020-10-14 12:30:00|19657.4|19642.4|19642.4|19627.4|19657.4|19642.4|19637.4|19622.4|95
1602678900000|2020-10-14 12:35:00|19647.4|19632.4|19657.4|19642.4|19662.4|19647.4|19647.4|19632.4|65
1602679200000|2020-10-14 12:40:00|19662.4|19647.4|19647.4|19632.4|19667.4|19652.4|19647.4|19632.4|31
1602679500000|2020-10-14 12:45:00|19652.4|19637.4|19647.4|19632.4|19652.4|19637.4|19647.4|19632.4|23
1602679800000|2020-10-14 12:50:00|19652.4|19637.4|19662.4|19647.4|19662.4|19647.4|19652.4|19637.4|62
1602680100000|2020-10-14 12:55:00|19667.4|19652.4|19672.4|19657.4|19682.4|19667.4|19667.4|19652.4|103
1602680400000|2020-10-14 13:00:00|19667.4|19652.4|19672.4|19657.4|19672.4|19657.4|19662.4|19647.4|34
1602680700000|2020-10-14 13:05:00|19677.4|19662.4|19692.4|19677.4|19692.4|19677.4|19677.4|19662.4|118
1602681000000|2020-10-14 13:10:00|19687.4|19672.4|19682.4|19667.4|19692.4|19677.4|19677.4|19662.4|138
1602681300000|2020-10-14 13:15:00|19677.4|19662.4|19672.4|19657.4|19687.4|19672.4|19672.4|19657.4|56
1602681600000|2020-10-14 13:20:00|19667.4|19652.4|19662.4|19647.4|19667.4|19652.4|19657.4|19642.4|87
1602681900000|2020-10-14 13:25:00|19657.4|19642.4|19652.4|19637.4|19662.4|19647.4|19652.4|19637.4|49
1602682200000|2020-10-14 13:30:00|19657.4|19642.4|19662.4|19647.4|19672.4|19657.4|19657.4|19642.4|115
1602682500000|2020-10-14 13:35:00|19657.4|19642.4|19662.4|19647.4|19662.4|19647.4|19657.4|19642.4|86
1602682800000|2020-10-14 13:40:00|19667.4|19652.4|19682.4|19667.4|19687.4|19672.4|19662.4|19647.4|228
1602683100000|2020-10-14 13:45:00|19677.4|19662.4|19667.4|19652.4|19682.4|19667.4|19667.4|19652.4|81
1602683400000|2020-10-14 13:50:00|19672.4|19657.4|19682.4|19667.4|19687.4|19672.4|19672.4|19657.4|76
1602683700000|2020-10-14 13:55:00|19687.4|19672.4|19687.4|19672.4|19692.4|19677.4|19677.4|19662.4|83
1602684000000|2020-10-14 14:00:00|19682.4|19667.4|19697.4|19682.4|19702.4|19687.4|19682.4|19667.4|128
1602684300000|2020-10-14 14:05:00|19692.4|19677.4|19682.4|19667.4|19697.4|19682.4|19677.4|19662.4|179
1602684600000|2020-10-14 14:10:00|19680.2|19665.2|19675.2|19660.2|19680.2|19665.2|19665.2|19650.2|87
1602684900000|2020-10-14 14:15:00|19670.2|19655.2|19670.2|19655.2|19680.2|19665.2|19670.2|19655.2|106
1602685200000|2020-10-14 14:20:00|19665.2|19650.2|19670.2|19655.2|19680.2|19665.2|19665.2|19650.2|111
1602685500000|2020-10-14 14:25:00|19675.2|19660.2|19650.2|19635.2|19675.2|19660.2|19650.2|19635.2|111
1602685800000|2020-10-14 14:30:00|19655.2|19640.2|19635.2|19620.2|19655.2|19640.2|19635.2|19620.2|239
1602686100000|2020-10-14 14:35:00|19640.2|19625.2|19640.2|19625.2|19655.2|19640.2|19630.2|19615.2|132
1602686400000|2020-10-14 14:40:00|19645.2|19630.2|19655.2|19640.2|19660.2|19645.2|19645.2|19630.2|72
1602686700000|2020-10-14 14:45:00|19660.2|19645.2|19650.2|19635.2|19665.2|19650.2|19650.2|19635.2|198
1602687000000|2020-10-14 14:50:00|19645.2|19630.2|19645.2|19630.2|19650.2|19635.2|19640.2|19625.2|42
1602687300000|2020-10-14 14:55:00|19640.2|19625.2|19635.2|19620.2|19640.2|19625.2|19630.2|19615.2|63
1602687600000|2020-10-14 15:00:00|19645.2|19630.2|19615.2|19600.2|19645.2|19630.2|19615.2|19600.2|165
1602687900000|2020-10-14 15:05:00|19620.2|19605.2|19640.2|19625.2|19650.2|19635.2|19615.2|19600.2|188
1602688200000|2020-10-14 15:10:00|19645.2|19630.2|19625.2|19610.2|19645.2|19630.2|19625.2|19610.2|99
1602688500000|2020-10-14 15:15:00|19630.2|19615.2|19625.2|19610.2|19635.2|19620.2|19625.2|19610.2|139
1602688800000|2020-10-14 15:20:00|19630.2|19615.2|19630.2|19615.2|19650.2|19635.2|19625.2|19610.2|390
1602689100000|2020-10-14 15:25:00|19640.2|19625.2|19635.2|19620.2|19640.2|19625.2|19625.2|19610.2|449
1602689400000|2020-10-14 15:30:00|19630.2|19615.2|19615.2|19600.2|19635.2|19620.2|19600.2|19585.2|327
1602689700000|2020-10-14 15:35:00|19610.2|19595.2|19630.2|19615.2|19630.2|19615.2|19610.2|19595.2|176
1602690000000|2020-10-14 15:40:00|19625.2|19610.2|19635.2|19620.2|19635.2|19620.2|19620.2|19605.2|29
1602690300000|2020-10-14 15:45:00|19630.2|19615.2|19600.2|19585.2|19630.2|19615.2|19590.2|19575.2|100
1602690600000|2020-10-14 15:50:00|19605.2|19580.2|19570.2|19545.2|19605.2|19580.2|19570.2|19545.2|48
1602690900000|2020-10-14 15:55:00|19575.2|19550.2|19565.2|19540.2|19580.2|19560.2|19565.2|19540.2|38
1602691200000|2020-10-14 16:00:00|19560.2|19545.2|19570.2|19550.2|19575.2|19555.2|19560.2|19540.2|59
1602691500000|2020-10-14 16:05:00|19575.2|19545.2|19570.2|19545.2|19580.2|19560.2|19570.2|19545.2|6
1602691800000|2020-10-14 16:10:00|19565.2|19550.2|19570.2|19550.2|19575.2|19550.2|19555.2|19535.2|66
1602692100000|2020-10-14 16:15:00|19565.2|19545.2|19540.2|19515.2|19570.2|19550.2|19530.2|19510.2|92
1602692400000|2020-10-14 16:20:00|19535.2|19520.2|19515.2|19495.2|19540.2|19520.2|19515.2|19495.2|99
1602692700000|2020-10-14 16:25:00|19520.2|19500.2|19545.2|19520.2|19545.2|19520.2|19520.2|19495.2|18
1602693000000|2020-10-14 16:30:00|19540.2|19515.2|19545.2|19525.2|19550.2|19525.2|19535.2|19515.2|16
1602693300000|2020-10-14 16:35:00|19550.2|19520.2|19545.2|19520.2|19550.2|19530.2|19525.2|19505.2|25
1602693600000|2020-10-14 16:40:00|19550.2|19525.2|19560.2|19535.2|19560.2|19540.2|19545.2|19520.2|27
1602693900000|2020-10-14 16:45:00|19555.2|19530.2|19550.2|19525.2|19560.2|19535.2|19545.2|19520.2|49
1602694200000|2020-10-14 16:50:00|19545.2|19520.2|19545.2|19525.2|19550.2|19530.2|19540.2|19515.2|29
1602694500000|2020-10-14 16:55:00|19550.2|19530.2|19545.2|19525.2|19555.2|19535.2|19545.2|19520.2|6
1602694800000|2020-10-14 17:00:00|19540.2|19520.2|19555.2|19530.2|19555.2|19530.2|19540.2|19520.2|4
1602695100000|2020-10-14 17:05:00|19550.2|19535.2|19560.2|19535.2|19560.2|19535.2|19550.2|19530.2|1
1602695400000|2020-10-14 17:10:00|19555.2|19530.2|19550.2|19530.2|19560.2|19535.2|19550.2|19530.2|11
1602695700000|2020-10-14 17:15:00|19555.2|19525.2|19550.2|19530.2|19560.2|19535.2|19545.2|19525.2|9
1602696000000|2020-10-14 17:20:00|19555.2|19525.2|19545.2|19525.2|19555.2|19530.2|19545.2|19525.2|13
1602696300000|2020-10-14 17:25:00|19550.2|19520.2|19540.2|19520.2|19550.2|19530.2|19540.2|19520.2|15
1602696600000|2020-10-14 17:30:00|19545.2|19515.2|19530.2|19505.2|19545.2|19515.2|19530.2|19505.2|5
1602696900000|2020-10-14 17:35:00|19535.2|19510.2|19540.2|19515.2|19540.2|19515.2|19530.2|19505.2|1
1602697200000|2020-10-14 17:40:00|19545.2|19520.2|19540.2|19520.2|19545.2|19520.2|19540.2|19515.2|3
1602697500000|2020-10-14 17:45:00|19545.2|19515.2|19550.2|19525.2|19550.2|19525.2|19540.2|19515.2|0
1602697800000|2020-10-14 17:50:00|19545.2|19520.2|19555.2|19530.2|19555.2|19530.2|19545.2|19520.2|2
1602698100000|2020-10-14 17:55:00|19550.2|19535.2|19555.2|19535.2|19555.2|19535.2|19550.2|19535.2|0
1602698400000|2020-10-14 18:00:00|19560.2|19540.2|19550.2|19525.2|19560.2|19540.2|19550.2|19525.2|8
1602698700000|2020-10-14 18:05:00|19555.2|19530.2|19560.2|19540.2|19560.2|19540.2|19555.2|19530.2|0
1602699000000|2020-10-14 18:10:00|19555.2|19535.2|19575.2|19555.2|19575.2|19555.2|19555.2|19535.2|8
1602699300000|2020-10-14 18:15:00|19570.2|19550.2|19565.2|19545.2|19575.2|19555.2|19565.2|19540.2|16
1602699600000|2020-10-14 18:20:00|19560.2|19540.2|19560.2|19540.2|19560.2|19545.2|19560.2|19535.2|1
1602699900000|2020-10-14 18:25:00|19555.2|19535.2|19540.2|19525.2|19560.2|19535.2|19540.2|19520.2|12
1602700200000|2020-10-14 18:30:00|19545.2|19530.2|19530.2|19515.2|19545.2|19530.2|19530.2|19515.2|8
1602700500000|2020-10-14 18:35:00|19520.2|19505.2|19520.2|19505.2|19520.2|19505.2|19520.2|19505.2|8
1602700800000|2020-10-14 18:40:00|19525.2|19510.2|19530.2|19515.2|19530.2|19515.2|19525.2|19510.2|6
1602701100000|2020-10-14 18:45:00|19525.2|19510.2|19525.2|19510.2|19530.2|19515.2|19525.2|19510.2|7
1602701400000|2020-10-14 18:50:00|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|2
1602701700000|2020-10-14 18:55:00|19540.2|19525.2|19545.2|19530.2|19545.2|19530.2|19540.2|19525.2|3
1602702000000|2020-10-14 19:00:00|||||||||2
1602702300000|2020-10-14 19:05:00|19555.2|19540.2|19565.2|19550.2|19565.2|19550.2|19555.2|19540.2|10
1602702600000|2020-10-14 19:10:00|19570.2|19555.2|19570.2|19555.2|19575.2|19560.2|19570.2|19555.2|7
1602702900000|2020-10-14 19:15:00|19575.2|19560.2|19575.2|19560.2|19575.2|19560.2|19575.2|19560.2|2
1602703200000|2020-10-14 19:20:00|||||||||2
1602703500000|2020-10-14 19:25:00|19565.2|19550.2|19560.2|19545.2|19565.2|19550.2|19560.2|19545.2|7
1602703800000|2020-10-14 19:30:00|19565.2|19550.2|19575.2|19560.2|19575.2|19560.2|19560.2|19545.2|18
1602704100000|2020-10-14 19:35:00|19580.2|19565.2|19560.2|19545.2|19580.2|19565.2|19560.2|19545.2|49
1602704400000|2020-10-14 19:40:00|19570.2|19555.2|19570.2|19555.2|19570.2|19555.2|19565.2|19550.2|5
1602704700000|2020-10-14 19:45:00|19575.2|19560.2|19560.2|19545.2|19575.2|19560.2|19555.2|19540.2|11
1602705000000|2020-10-14 19:50:00|19565.2|19550.2|19565.2|19550.2|19575.2|19560.2|19565.2|19550.2|5
1602705300000|2020-10-14 19:55:00|19575.2|19560.2|19550.2|19535.2|19575.2|19560.2|19540.2|19525.2|22
1602705600000|2020-10-14 20:00:00|19555.9|19515.9|19563.5|19523.5|19569.6|19529.6|19549.8|19509.8|0
1602705900000|2020-10-14 20:05:00|19563.3|19523.3|19557|19517|19563.5|19523.5|19552.2|19512.2|0
1602706200000|2020-10-14 20:10:00|19557.2|19517.2|19561|19521|19572|19532|19557|19517|0
1602706500000|2020-10-14 20:15:00|19560.8|19520.8|19560.3|19520.3|19561.8|19521.8|19557.8|19517.8|0
1602706800000|2020-10-14 20:20:00|19560.8|19520.8|19561.3|19521.3|19561.3|19521.3|19559.3|19519.3|0
1602707100000|2020-10-14 20:25:00|19560.8|19520.8|19560.3|19520.3|19561.8|19521.8|19559.8|19519.8|0
1602707400000|2020-10-14 20:30:00|19560.7|19520.7|19562.9|19522.9|19564.1|19524.1|19556.4|19516.4|0
1602707700000|2020-10-14 20:35:00|19562.7|19522.7|19555.2|19515.2|19562.9|19522.9|19554|19514|0
1602708000000|2020-10-14 20:40:00|19555.4|19515.4|19555.2|19515.2|19557.6|19517.6|19554|19514|0
1602708300000|2020-10-14 20:45:00|19555.4|19515.4|19557.6|19517.6|19560|19520|19554|19514|0
1602708600000|2020-10-14 20:50:00|19557.4|19517.4|19557.6|19517.6|19557.6|19517.6|19555.2|19515.2|0
1602708900000|2020-10-14 20:55:00|19557.4|19517.4|19554.7|19514.7|19557.6|19517.6|19551.6|19511.6|0
1602709200000|2020-10-14 21:00:00|19555.1|19515.1|19557|19517|19557|19517|19555.1|19515.1|0
1602709500000|2020-10-14 21:05:00|19556.5|19516.5|19557|19517|19558|19518|19556.5|19516.5|0
1602709800000|2020-10-14 21:10:00|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|0
1602710100000|2020-10-14 21:15:00|19556|19516|19556|19516|19556|19516|19556|19516|0
1602710400000|2020-10-14 21:20:00|19556.5|19516.5|19557|19517|19557|19517|19556.5|19516.5|0
1602710700000|2020-10-14 21:25:00|19558|19518|19558|19518|19559|19519|19557|19517|0
1602711000000|2020-10-14 21:30:00|19557.5|19517.5|19554.6|19514.6|19557.5|19517.5|19553.6|19513.6|0
1602711300000|2020-10-14 21:35:00|19554.1|19514.1|19554.1|19514.1|19554.6|19514.6|19554.1|19514.1|0
1602711600000|2020-10-14 21:40:00|19554.6|19514.6|19555.1|19515.1|19555.6|19515.6|19554.6|19514.6|0
1602711900000|2020-10-14 21:45:00|19555.6|19515.6|19555.6|19515.6|19555.6|19515.6|19555.1|19515.1|0
1602712200000|2020-10-14 21:50:00|19556|19516|19556|19516|19557|19517|19556|19516|0
1602712500000|2020-10-14 21:55:00|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|19555.1|19515.1|0
1602712800000|2020-10-14 22:00:00|19557|19517|19570.9|19530.9|19573.3|19533.3|19556.5|19516.5|0
1602713100000|2020-10-14 22:05:00|19571.1|19531.1|19575|19535|19576.3|19536.3|19569.7|19529.7|0
1602713400000|2020-10-14 22:10:00|19575.3|19535.3|19586|19546|19592.5|19552.5|19575|19535|0
1602713700000|2020-10-14 22:15:00|19586.2|19546.2|19588.9|19548.9|19590.1|19550.1|19586|19546|0
1602714000000|2020-10-14 22:20:00|19589.1|19549.1|19583.6|19543.6|19590.1|19550.1|19582.4|19542.4|0
1602714300000|2020-10-14 22:25:00|19583.4|19543.4|19586|19546|19588.9|19548.9|19580|19540|0
1602714600000|2020-10-14 22:30:00|19586.1|19546.1|19572.2|19532.2|19588.9|19548.9|19572.2|19532.2|0
1602714900000|2020-10-14 22:35:00|19572.4|19532.4|19566.2|19526.2|19573.4|19533.4|19554.8|19514.8|0
1602715200000|2020-10-14 22:40:00|19566.4|19526.4|19541.1|19501.1|19568|19528|19534.5|19494.5|0
1602715500000|2020-10-14 22:45:00|19541.3|19501.3|19551.2|19511.2|19552.4|19512.4|19532.1|19492.1|0
1602715800000|2020-10-14 22:50:00|19551.4|19511.4|19575.7|19535.7|19577.6|19537.6|19545.9|19505.9|0
1602716100000|2020-10-14 22:55:00|19575.8|19535.8|19570.4|19530.4|19576.3|19536.3|19569.8|19529.8|0
1602716400000|2020-10-14 23:00:00|19570.5|19530.5|19572.2|19532.2|19575.1|19535.1|19569.8|19529.8|0
1602716700000|2020-10-14 23:05:00|19572.1|19532.1|19586|19546|19586|19546|19571|19531|0
1602717000000|2020-10-14 23:10:00|19585.8|19545.8|19573.4|19533.4|19587.7|19547.7|19571|19531|0
1602717300000|2020-10-14 23:15:00|19573.6|19533.6|19576.3|19536.3|19578.8|19538.8|19566.2|19526.2|0
1602717600000|2020-10-14 23:20:00|19576.6|19536.6|19581.2|19541.2|19583.6|19543.6|19575.1|19535.1|0
1602717900000|2020-10-14 23:25:00|19581.1|19541.1|19587.2|19547.2|19590.1|19550.1|19575.1|19535.1|0
1602718200000|2020-10-14 23:30:00|19587.4|19547.4|19588.9|19548.9|19590.1|19550.1|19586|19546|0
1602718500000|2020-10-14 23:35:00|19588.7|19548.7|19580|19540|19588.9|19548.9|19580|19540|0
1602718800000|2020-10-14 23:40:00|19580.1|19540.1|19580|19540|19584.2|19544.2|19576.3|19536.3|0
1602719100000|2020-10-14 23:45:00|19580.1|19540.1|19583.6|19543.6|19584.8|19544.8|19575.1|19535.1|0
1602719400000|2020-10-14 23:50:00|19583.5|19543.5|19578.2|19538.2|19583.6|19543.6|19576.3|19536.3|0
1602719700000|2020-10-14 23:55:00|19578.3|19538.3|19580|19540|19581.2|19541.2|19576.3|19536.3|0
1602720000000|2020-10-15 00:00:00|19579.8|19539.8|19588.3|19548.3|19588.9|19548.9|19574|19534|0
1602720300000|2020-10-15 00:05:00|19588.2|19548.2|19578.8|19538.8|19588.2|19548.2|19573.4|19533.4|0
1602720600000|2020-10-15 00:10:00|19578.9|19538.9|19578.8|19538.8|19581.2|19541.2|19567.4|19527.4|0
1602720900000|2020-10-15 00:15:00|19578.7|19538.7|19588.5|19548.5|19599.7|19559.7|19577.6|19537.6|0
1602721200000|2020-10-15 00:20:00|19588.7|19548.7|19588.4|19548.4|19594.5|19554.5|19582.9|19542.9|0
1602721500000|2020-10-15 00:25:00|19588.5|19548.5|19570.8|19530.8|19588.8|19548.8|19570.7|19530.7|0
1602721800000|2020-10-15 00:30:00|19570.9|19530.9|19570.2|19530.2|19582.1|19542.1|19564.9|19524.9|0
1602722100000|2020-10-15 00:35:00|19569.2|19529.2|19570.5|19530.5|19576.2|19536.2|19564.7|19524.7|0
1602722400000|2020-10-15 00:40:00|19570.6|19530.6|19576.2|19536.2|19576.3|19536.3|19565|19525|0
1602722700000|2020-10-15 00:45:00|19576.1|19536.1|19570.2|19530.2|19576.1|19536.1|19564.6|19524.6|0
1602723000000|2020-10-15 00:50:00|19570.1|19530.1|19570.3|19530.3|19576.2|19536.2|19559.3|19519.3|0
1602723300000|2020-10-15 00:55:00|19570.2|19530.2|19565.3|19525.3|19571|19531|19564.6|19524.6|0
1602723600000|2020-10-15 01:00:00|19565.4|19525.4|19570.4|19530.4|19576.8|19536.8|19559.2|19519.2|0
1602723900000|2020-10-15 01:05:00|19570.5|19530.5|19576.2|19536.2|19576.2|19536.2|19564.4|19524.4|0
1602724200000|2020-10-15 01:10:00|19576.4|19536.4|19588|19548|19588.2|19548.2|19576.1|19536.1|0
1602724500000|2020-10-15 01:15:00|19587.9|19547.9|19599.4|19559.4|19599.6|19559.6|19587.8|19547.8|0
1602724800000|2020-10-15 01:20:00|19599.6|19559.6|19560.5|19520.5|19599.6|19559.6|19538.9|19498.9|0
1602725100000|2020-10-15 01:25:00|19561.5|19521.5|19556.7|19516.7|19563.3|19523.3|19545.3|19505.3|0
1602725400000|2020-10-15 01:30:00|19556.9|19516.9|19556.5|19516.5|19568.9|19528.9|19550.4|19510.4|0
1602725700000|2020-10-15 01:35:00|19556.4|19516.4|19544.8|19504.8|19562.3|19522.3|19544.3|19504.3|0
1602726000000|2020-10-15 01:40:00|19547.5|19507.5|19550.4|19510.4|19556.5|19516.5|19544.7|19504.7|0
1602726300000|2020-10-15 01:45:00|19550.5|19510.5|19533.6|19493.6|19550.6|19510.6|19533.4|19493.4|0
1602726600000|2020-10-15 01:50:00|19533.5|19493.5|19531|19491|19539.9|19499.9|19528.2|19488.2|0
1602726900000|2020-10-15 01:55:00|19530|19490|19551.1|19511.1|19551.1|19511.1|19528.2|19488.2|0
1602727200000|2020-10-15 02:00:00|19548.5|19508.5|19557|19517|19557|19517|19545.5|19505.5|0
1602727500000|2020-10-15 02:05:00|19556.9|19516.9|19556.9|19516.9|19562.3|19522.3|19551.4|19511.4|0
1602727800000|2020-10-15 02:10:00|19557|19517|19556.7|19516.7|19562.5|19522.5|19545.5|19505.5|0
1602728100000|2020-10-15 02:15:00|19556.8|19516.8|19545.2|19505.2|19559.7|19519.7|19539.4|19499.4|0
1602728400000|2020-10-15 02:20:00|19545.3|19505.3|19540.2|19500.2|19545.4|19505.4|19534.2|19494.2|0
1602728700000|2020-10-15 02:25:00|19540.3|19500.3|19534.6|19494.6|19540.5|19500.5|19534.5|19494.5|0
1602729000000|2020-10-15 02:30:00|19534.5|19494.5|19529.1|19489.1|19535|19495|19529.1|19489.1|0
1602729300000|2020-10-15 02:35:00|19529.2|19489.2|19529.6|19489.6|19537.8|19497.8|19529.1|19489.1|0
1602729600000|2020-10-15 02:40:00|19529.7|19489.7|19532.1|19492.1|19540.9|19500.9|19529.3|19489.3|0
1602729900000|2020-10-15 02:45:00|19533.1|19493.1|19535.4|19495.4|19541.2|19501.2|19529.4|19489.4|0
1602730200000|2020-10-15 02:50:00|19535.3|19495.3|19514.4|19474.4|19535.3|19495.3|19508.2|19468.2|0
1602730500000|2020-10-15 02:55:00|19515.4|19475.4|19498.3|19458.3|19517.6|19477.6|19497.3|19457.3|0
1602730800000|2020-10-15 03:00:00|19500|19460|19468.3|19428.3|19500|19460|19455.6|19415.6|0
1602731100000|2020-10-15 03:05:00|19468.2|19428.2|19473.9|19433.9|19474.3|19434.3|19462.6|19422.6|0
1602731400000|2020-10-15 03:10:00|19474|19434|19474.3|19434.3|19474.5|19434.5|19468|19428|0
1602731700000|2020-10-15 03:15:00|19473.3|19433.3|19477.5|19437.5|19480.5|19440.5|19468.6|19428.6|0
1602732000000|2020-10-15 03:20:00|19478.5|19438.5|19469|19429|19480.3|19440.3|19468.9|19428.9|0
1602732300000|2020-10-15 03:25:00|19468.9|19428.9|19469.2|19429.2|19474.9|19434.9|19463.1|19423.1|0
1602732600000|2020-10-15 03:30:00|19469.3|19429.3|19475.2|19435.2|19475.2|19435.2|19452.1|19412.1|0
1602732900000|2020-10-15 03:35:00|19475|19435|19478.1|19438.1|19478.2|19438.2|19469.6|19429.6|0
1602733200000|2020-10-15 03:40:00|19478|19438|19466.2|19426.2|19478|19438|19463.5|19423.5|0
1602733500000|2020-10-15 03:45:00|19464.5|19424.5|19458.2|19418.2|19469.9|19429.9|19458|19418|0
1602733800000|2020-10-15 03:50:00|19458.3|19418.3|19464.3|19424.3|19467.1|19427.1|19458.2|19418.2|0
1602734100000|2020-10-15 03:55:00|19464.4|19424.4|19466.1|19426.1|19471.6|19431.6|19458.4|19418.4|0
1602734400000|2020-10-15 04:00:00|19466|19426|19461.1|19421.1|19472.3|19432.3|19461.1|19421.1|0
1602734700000|2020-10-15 04:05:00|19463.1|19423.1|19455|19415|19466.4|19426.4|19449|19409|0
1602735000000|2020-10-15 04:10:00|19455.5|19415.5|19472.1|19432.1|19472.3|19432.3|19455.5|19415.5|0
1602735300000|2020-10-15 04:15:00|19472|19432|19472.2|19432.2|19477.9|19437.9|19472|19432|0
1602735600000|2020-10-15 04:20:00|19472.1|19432.1|19477.4|19437.4|19478.1|19438.1|19472.1|19432.1|0
1602735900000|2020-10-15 04:25:00|19477.5|19437.5|19489.6|19449.6|19489.8|19449.8|19477.5|19437.5|0
1602736200000|2020-10-15 04:30:00|19487.6|19447.6|19484.9|19444.9|19497|19457|19484.3|19444.3|0
1602736500000|2020-10-15 04:35:00|19485|19445|19490.2|19450.2|19496.5|19456.5|19484.7|19444.7|0
1602736800000|2020-10-15 04:40:00|19490.3|19450.3|19490.6|19450.6|19495.9|19455.9|19490|19450|0
1602737100000|2020-10-15 04:45:00|19491.6|19451.6|19495.9|19455.9|19496.3|19456.3|19490.3|19450.3|0
1602737400000|2020-10-15 04:50:00|19495.8|19455.8|19490.2|19450.2|19501.4|19461.4|19490.1|19450.1|0
1602737700000|2020-10-15 04:55:00|19490.3|19450.3|19490.3|19450.3|19495.9|19455.9|19484.6|19444.6|0
1602738000000|2020-10-15 05:00:00|19490|19450|19502.1|19462.1|19502.4|19462.4|19484.4|19444.4|0
1602738300000|2020-10-15 05:05:00|19502.2|19462.2|19490.7|19450.7|19502.2|19462.2|19490.7|19450.7|0
1602738600000|2020-10-15 05:10:00|19490.6|19450.6|19491.7|19451.7|19494|19454|19485|19445|0
1602738900000|2020-10-15 05:15:00|19491.8|19451.8|19492.2|19452.2|19494.9|19454.9|19485.8|19445.8|0
1602739200000|2020-10-15 05:20:00|19492.1|19452.1|19491.8|19451.8|19492.2|19452.2|19491.5|19451.5|0
1602739500000|2020-10-15 05:25:00|19491.9|19451.9|19494.9|19454.9|19503.3|19463.3|19491.9|19451.9|0
1602739800000|2020-10-15 05:30:00|19492.2|19452.2|19497|19457|19500.3|19460.3|19491.6|19451.6|0
1602740100000|2020-10-15 05:35:00|19497.1|19457.1|19509.4|19469.4|19509.7|19469.7|19497|19457|0
1602740400000|2020-10-15 05:40:00|19509.5|19469.5|19520.2|19480.2|19520.6|19480.6|19509.4|19469.4|0
1602740700000|2020-10-15 05:45:00|19520.1|19480.1|19514.3|19474.3|19520.1|19480.1|19508.7|19468.7|0
1602741000000|2020-10-15 05:50:00|19514.2|19474.2|19508.5|19468.5|19514.5|19474.5|19508.5|19468.5|0
1602741300000|2020-10-15 05:55:00|19508.7|19468.7|19502|19462|19508.7|19468.7|19501.8|19461.8|0
1602741600000|2020-10-15 06:00:00|19501.9|19461.9|19485.2|19470.2|19501.9|19480.2|19472.9|19432.9|59
1602741900000|2020-10-15 06:05:00|19475.2|19460.2|19470.2|19455.2|19475.2|19460.2|19460.2|19445.2|52
1602742200000|2020-10-15 06:10:00|19465.2|19450.2|19465.2|19450.2|19470.2|19455.2|19465.2|19450.2|14
1602742500000|2020-10-15 06:15:00|19460.2|19445.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|58
1602742800000|2020-10-15 06:20:00|19455.2|19440.2|19460.2|19445.2|19460.2|19445.2|19455.2|19440.2|11
1602743100000|2020-10-15 06:25:00|19455.2|19440.2|19455.2|19440.2|19460.2|19445.2|19450.2|19435.2|26
1602743400000|2020-10-15 06:30:00|||||||||10
1602743700000|2020-10-15 06:35:00|19450.2|19435.2|19450.2|19435.2|19455.2|19440.2|19440.2|19425.2|10
1602744000000|2020-10-15 06:40:00|19440.2|19425.2|19440.2|19425.2|19455.2|19440.2|19435.2|19420.2|32
1602744300000|2020-10-15 06:45:00|19435.2|19420.2|19450.2|19435.2|19450.2|19435.2|19435.2|19420.2|32
1602744600000|2020-10-15 06:50:00|19445.2|19430.2|19445.2|19430.2|19445.2|19430.2|19440.2|19425.2|9
1602744900000|2020-10-15 06:55:00|19450.2|19435.2|19425.2|19410.2|19450.2|19435.2|19420.2|19405.2|83
1602745200000|2020-10-15 07:00:00|19420.2|19405.2|19360.2|19345.2|19425.2|19410.2|19330.2|19315.2|929
1602745500000|2020-10-15 07:05:00|19365.2|19350.2|19340.2|19325.2|19365.2|19350.2|19325.2|19310.2|514
1602745800000|2020-10-15 07:10:00|19335.2|19320.2|19375.2|19360.2|19375.2|19360.2|19300.2|19285.2|529
1602746100000|2020-10-15 07:15:00|19370.2|19355.2|19300.2|19285.2|19370.2|19355.2|19290.2|19275.2|510
1602746400000|2020-10-15 07:20:00|19295.2|19280.2|19245.2|19230.2|19295.2|19280.2|19235.2|19220.2|596
1602746700000|2020-10-15 07:25:00|19240.2|19225.2|19300.2|19285.2|19305.2|19290.2|19240.2|19225.2|399
1602747000000|2020-10-15 07:30:00|19295.2|19280.2|19235.2|19220.2|19295.2|19280.2|19225.2|19210.2|433
1602747300000|2020-10-15 07:35:00|19230.2|19215.2|19190.2|19175.2|19235.2|19220.2|19190.2|19175.2|440
1602747600000|2020-10-15 07:40:00|19192.4|19177.4|19212.4|19197.4|19212.4|19197.4|19172.4|19157.4|442
1602747900000|2020-10-15 07:45:00|19207.4|19192.4|19242.4|19227.4|19252.4|19237.4|19197.4|19182.4|358
1602748200000|2020-10-15 07:50:00|19247.4|19232.4|19227.4|19212.4|19247.4|19232.4|19222.4|19207.4|235
1602748500000|2020-10-15 07:55:00|19222.4|19207.4|19257.4|19242.4|19267.4|19252.4|19217.4|19202.4|307
1602748800000|2020-10-15 08:00:00|19252.4|19237.4|19222.4|19207.4|19252.4|19237.4|19207.4|19192.4|299
1602749100000|2020-10-15 08:05:00|19217.4|19202.4|19187.4|19172.4|19227.4|19212.4|19182.4|19167.4|265
1602749400000|2020-10-15 08:10:00|19192.4|19177.4|19192.4|19177.4|19202.4|19187.4|19192.4|19177.4|169
1602749700000|2020-10-15 08:15:00|19187.4|19172.4|19182.4|19167.4|19187.4|19172.4|19157.4|19142.4|443
1602750000000|2020-10-15 08:20:00|19187.4|19172.4|19172.4|19157.4|19187.4|19172.4|19147.4|19132.4|283
1602750300000|2020-10-15 08:25:00|19177.4|19162.4|19177.4|19162.4|19202.4|19187.4|19172.4|19157.4|246
1602750600000|2020-10-15 08:30:00|19172.4|19157.4|19147.4|19132.4|19172.4|19157.4|19122.4|19107.4|410
1602750900000|2020-10-15 08:35:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19122.4|19107.4|224
1602751200000|2020-10-15 08:40:00|19142.4|19127.4|19122.4|19107.4|19147.4|19132.4|19107.4|19092.4|213
1602751500000|2020-10-15 08:45:00|19127.4|19112.4|19142.4|19127.4|19152.4|19137.4|19122.4|19107.4|195
1602751800000|2020-10-15 08:50:00|19137.4|19122.4|19117.4|19102.4|19137.4|19122.4|19112.4|19097.4|202
1602752100000|2020-10-15 08:55:00|19112.4|19097.4|19122.4|19107.4|19122.4|19107.4|19107.4|19092.4|125
1602752400000|2020-10-15 09:00:00|19117.4|19102.4|19112.4|19097.4|19127.4|19112.4|19097.4|19082.4|210
1602752700000|2020-10-15 09:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19097.4|19082.4|195
1602753000000|2020-10-15 09:10:00|19112.4|19097.4|19117.4|19102.4|19122.4|19107.4|19102.4|19087.4|281
1602753300000|2020-10-15 09:15:00|19112.4|19097.4|19092.4|19077.4|19117.4|19102.4|19087.4|19072.4|327
1602753600000|2020-10-15 09:20:00|19087.4|19072.4|19122.4|19107.4|19127.4|19112.4|19077.4|19062.4|296
1602753900000|2020-10-15 09:25:00|19112.4|19097.4|19137.4|19122.4|19147.4|19132.4|19112.4|19097.4|262
1602754200000|2020-10-15 09:30:00|19132.4|19117.4|19112.4|19097.4|19137.4|19122.4|19107.4|19092.4|314
1602754500000|2020-10-15 09:35:00|19102.4|19087.4|19092.4|19077.4|19112.4|19097.4|19087.4|19072.4|211
1602754800000|2020-10-15 09:40:00|19087.4|19072.4|19092.4|19077.4|19102.4|19087.4|19082.4|19067.4|126
1602755100000|2020-10-15 09:45:00|19087.4|19072.4|19127.4|19112.4|19127.4|19112.4|19082.4|19067.4|205
1602755400000|2020-10-15 09:50:00|19137.4|19122.4|19137.4|19122.4|19147.4|19132.4|19127.4|19112.4|281
1602755700000|2020-10-15 09:55:00|19132.4|19117.4|19142.4|19127.4|19147.4|19132.4|19127.4|19112.4|146
1602756000000|2020-10-15 10:00:00|19137.4|19122.4|19142.4|19127.4|19152.4|19137.4|19137.4|19122.4|88
1602756300000|2020-10-15 10:05:00|19137.4|19122.4|19117.4|19102.4|19147.4|19132.4|19117.4|19102.4|105
1602756600000|2020-10-15 10:10:00|19122.4|19107.4|19117.4|19102.4|19132.4|19117.4|19112.4|19097.4|82
1602756900000|2020-10-15 10:15:00|19112.4|19097.4|19112.4|19097.4|19117.4|19102.4|19087.4|19072.4|171
1602757200000|2020-10-15 10:20:00|19117.4|19102.4|19087.4|19072.4|19117.4|19102.4|19082.4|19067.4|104
1602757500000|2020-10-15 10:25:00|19082.4|19067.4|19087.4|19072.4|19087.4|19072.4|19072.4|19057.4|124
1602757800000|2020-10-15 10:30:00|19092.4|19077.4|19077.4|19062.4|19092.4|19077.4|19072.4|19057.4|112
1602758100000|2020-10-15 10:35:00|19082.4|19067.4|19087.4|19072.4|19087.4|19072.4|19077.4|19062.4|107
1602758400000|2020-10-15 10:40:00|19082.4|19067.4|19087.4|19072.4|19097.4|19082.4|19077.4|19062.4|163
1602758700000|2020-10-15 10:45:00|19092.4|19077.4|19092.4|19077.4|19102.4|19087.4|19092.4|19077.4|170
1602759000000|2020-10-15 10:50:00|19097.4|19082.4|19112.4|19097.4|19112.4|19097.4|19097.4|19082.4|104
1602759300000|2020-10-15 10:55:00|19107.4|19092.4|19112.4|19097.4|19117.4|19102.4|19102.4|19087.4|122
1602759600000|2020-10-15 11:00:00|19117.4|19102.4|19117.4|19102.4|19132.4|19117.4|19107.4|19092.4|166
1602759900000|2020-10-15 11:05:00|19112.4|19097.4|19102.4|19087.4|19112.4|19097.4|19097.4|19082.4|37
1602760200000|2020-10-15 11:10:00|19107.4|19092.4|19092.4|19077.4|19117.4|19102.4|19092.4|19077.4|72
1602760500000|2020-10-15 11:15:00|19097.4|19082.4|19097.4|19082.4|19097.4|19082.4|19092.4|19077.4|107
1602760800000|2020-10-15 11:20:00|19102.4|19087.4|19102.4|19087.4|19112.4|19097.4|19097.4|19082.4|375
1602761100000|2020-10-15 11:25:00|19117.4|19102.4|19102.4|19087.4|19117.4|19102.4|19097.4|19082.4|263
1602761400000|2020-10-15 11:30:00|19107.4|19092.4|19097.4|19082.4|19107.4|19092.4|19092.4|19077.4|89
1602761700000|2020-10-15 11:35:00|19102.4|19087.4|19097.4|19082.4|19107.4|19092.4|19092.4|19077.4|71
1602762000000|2020-10-15 11:40:00|19100.6|19085.6|19100.6|19085.6|19105.6|19090.6|19090.6|19075.6|60
1602762300000|2020-10-15 11:45:00|19095.6|19080.6|19090.6|19075.6|19095.6|19080.6|19090.6|19075.6|60
1602762600000|2020-10-15 11:50:00|19095.6|19080.6|19080.6|19065.6|19095.6|19080.6|19075.6|19060.6|110
1602762900000|2020-10-15 11:55:00|19085.6|19070.6|19080.6|19065.6|19085.6|19070.6|19080.6|19065.6|60
1602763200000|2020-10-15 12:00:00|19075.6|19060.6|19070.6|19055.6|19080.6|19065.6|19060.6|19045.6|128
1602763500000|2020-10-15 12:05:00|19075.6|19060.6|19055.6|19040.6|19075.6|19060.6|19050.6|19035.6|90
1602763800000|2020-10-15 12:10:00|19050.6|19035.6|19050.6|19035.6|19050.6|19035.6|19045.6|19030.6|87
1602764100000|2020-10-15 12:15:00|19045.6|19030.6|19050.6|19035.6|19050.6|19035.6|19040.6|19025.6|135
1602764400000|2020-10-15 12:20:00|19045.6|19030.6|19025.6|19010.6|19045.6|19030.6|19020.6|19005.6|258
1602764700000|2020-10-15 12:25:00|19020.6|19005.6|19035.6|19020.6|19035.6|19020.6|19020.6|19005.6|146
1602765000000|2020-10-15 12:30:00|19030.6|19015.6|18995.6|18980.6|19030.6|19015.6|18990.6|18975.6|288
1602765300000|2020-10-15 12:35:00|19000.6|18985.6|19015.6|19000.6|19015.6|19000.6|18995.6|18980.6|199
1602765600000|2020-10-15 12:40:00|19020.6|19005.6|18990.6|18975.6|19020.6|19005.6|18990.6|18975.6|160
1602765900000|2020-10-15 12:45:00|18995.6|18980.6|18985.6|18970.6|19120.6|19105.6|18985.6|18970.6|240
1602766200000|2020-10-15 12:50:00|18980.6|18965.6|18970.6|18955.6|18980.6|18965.6|18965.6|18950.6|212
1602766500000|2020-10-15 12:55:00|18975.6|18960.6|18975.6|18960.6|18980.6|18965.6|18965.6|18950.6|156
1602766800000|2020-10-15 13:00:00|18970.6|18955.6|18995.6|18980.6|18995.6|18980.6|18970.6|18955.6|105
1602767100000|2020-10-15 13:05:00|18990.6|18975.6|18975.6|18960.6|18995.6|18980.6|18975.6|18960.6|119
1602767400000|2020-10-15 13:10:00|18970.6|18955.6|18990.6|18975.6|18995.6|18980.6|18965.6|18950.6|162
1602767700000|2020-10-15 13:15:00|18995.6|18980.6|19025.6|19010.6|19025.6|19010.6|18995.6|18980.6|188
1602768000000|2020-10-15 13:20:00|19030.6|19015.6|19030.6|19015.6|19030.6|19015.6|19020.6|19005.6|143
1602768300000|2020-10-15 13:25:00|19025.6|19010.6|19025.6|19010.6|19040.6|19025.6|19025.6|19010.6|89
1602768600000|2020-10-15 13:30:00|19020.6|19005.6|19065.6|19050.6|19070.6|19055.6|19015.6|19000.6|348
1602768900000|2020-10-15 13:35:00|19070.6|19055.6|19055.6|19040.6|19075.6|19060.6|19045.6|19030.6|275
1602769200000|2020-10-15 13:40:00|19050.6|19035.6|19065.6|19050.6|19075.6|19060.6|19050.6|19035.6|154
1602769500000|2020-10-15 13:45:00|19070.6|19055.6|19090.6|19075.6|19090.6|19075.6|19060.6|19045.6|159
1602769800000|2020-10-15 13:50:00|19095.6|19080.6|19130.6|19115.6|19130.6|19115.6|19090.6|19075.6|258
1602770100000|2020-10-15 13:55:00|19125.6|19110.6|19130.6|19115.6|19130.6|19115.6|19100.6|19085.6|257
1602770400000|2020-10-15 14:00:00|19125.6|19110.6|19115.6|19100.6|19125.6|19110.6|19100.6|19085.6|266
1602770700000|2020-10-15 14:05:00|19120.6|19105.6|19110.6|19095.6|19125.6|19110.6|19100.6|19085.6|293
1602771000000|2020-10-15 14:10:00|19110.5|19095.5|19070.5|19055.5|19110.5|19095.5|19065.5|19050.5|251
1602771300000|2020-10-15 14:15:00|19065.5|19050.5|19075.5|19060.5|19090.5|19075.5|19065.5|19050.5|251
1602771600000|2020-10-15 14:20:00|19070.5|19055.5|19055.5|19040.5|19080.5|19065.5|19055.5|19040.5|220
1602771900000|2020-10-15 14:25:00|19050.5|19035.5|19025.5|19010.5|19055.5|19040.5|19025.5|19010.5|322
1602772200000|2020-10-15 14:30:00|19030.5|19015.5|19025.5|19010.5|19050.5|19035.5|19010.5|18995.5|238
1602772500000|2020-10-15 14:35:00|19020.5|19005.5|19015.5|19000.5|19020.5|19005.5|19000.5|18985.5|340
1602772800000|2020-10-15 14:40:00|19020.5|19005.5|19020.5|19005.5|19035.5|19020.5|19005.5|18990.5|252
1602773100000|2020-10-15 14:45:00|19015.5|19000.5|19030.5|19015.5|19040.5|19025.5|19010.5|18995.5|203
1602773400000|2020-10-15 14:50:00|19035.5|19020.5|19030.5|19015.5|19045.5|19030.5|19025.5|19010.5|107
1602773700000|2020-10-15 14:55:00|19025.5|19010.5|19050.5|19035.5|19055.5|19040.5|19025.5|19010.5|179
1602774000000|2020-10-15 15:00:00|19045.5|19030.5|19055.5|19040.5|19060.5|19045.5|19030.5|19015.5|282
1602774300000|2020-10-15 15:05:00|19050.5|19035.5|19085.5|19070.5|19095.5|19080.5|19050.5|19035.5|384
1602774600000|2020-10-15 15:10:00|19090.5|19075.5|19120.5|19105.5|19120.5|19105.5|19085.5|19070.5|254
1602774900000|2020-10-15 15:15:00|19115.5|19100.5|19110.5|19095.5|19115.5|19100.5|19090.5|19075.5|292
1602775200000|2020-10-15 15:20:00|19100.5|19085.5|19100.5|19085.5|19130.5|19115.5|19100.5|19085.5|447
1602775500000|2020-10-15 15:25:00|19105.5|19090.5|19065.5|19050.5|19110.5|19095.5|19055.5|19040.5|672
1602775800000|2020-10-15 15:30:00|19060.5|19045.5|19075.5|19060.5|19105.5|19090.5|19045.5|19030.5|1158
1602776100000|2020-10-15 15:35:00|19085.5|19070.5|19090.5|19075.5|19095.5|19080.5|19075.5|19060.5|452
1602776400000|2020-10-15 15:40:00|19085.5|19070.5|19090.5|19075.5|19110.5|19095.5|19085.5|19070.5|125
1602776700000|2020-10-15 15:45:00|19105.5|19090.5|19115.5|19100.5|19120.5|19105.5|19100.5|19085.5|120
1602777000000|2020-10-15 15:50:00|19120.5|19105.5|19150.5|19125.5|19150.5|19130.5|19110.5|19085.5|186
1602777300000|2020-10-15 15:55:00|19145.5|19130.5|19130.5|19110.5|19160.5|19135.5|19130.5|19110.5|63
1602777600000|2020-10-15 16:00:00|19135.5|19105.5|19140.5|19115.5|19140.5|19115.5|19125.5|19105.5|70
1602777900000|2020-10-15 16:05:00|19135.5|19120.5|19135.5|19110.5|19145.5|19120.5|19130.5|19110.5|20
1602778200000|2020-10-15 16:10:00|19130.5|19105.5|19130.5|19110.5|19135.5|19115.5|19125.5|19105.5|34
1602778500000|2020-10-15 16:15:00|19135.5|19115.5|19130.5|19105.5|19140.5|19115.5|19125.5|19105.5|27
1602778800000|2020-10-15 16:20:00|19125.5|19110.5|19125.5|19105.5|19130.5|19110.5|19120.5|19100.5|22
1602779100000|2020-10-15 16:25:00|19120.5|19100.5|19125.5|19105.5|19135.5|19115.5|19115.5|19095.5|35
1602779400000|2020-10-15 16:30:00|19130.5|19110.5|19125.5|19100.5|19135.5|19115.5|19120.5|19100.5|78
1602779700000|2020-10-15 16:35:00|19120.5|19105.5|19125.5|19105.5|19130.5|19110.5|19120.5|19095.5|19
1602780000000|2020-10-15 16:40:00|19130.5|19100.5|19120.5|19095.5|19135.5|19110.5|19120.5|19095.5|7
1602780300000|2020-10-15 16:45:00|19115.5|19090.5|19115.5|19095.5|19125.5|19100.5|19110.5|19085.5|11
1602780600000|2020-10-15 16:50:00|19120.5|19090.5|19130.5|19105.5|19140.5|19120.5|19115.5|19090.5|22
1602780900000|2020-10-15 16:55:00|19125.5|19110.5|19130.5|19110.5|19135.5|19115.5|19125.5|19105.5|30
1602781200000|2020-10-15 17:00:00|19135.5|19115.5|19125.5|19105.5|19135.5|19115.5|19125.5|19105.5|11
1602781500000|2020-10-15 17:05:00|19130.5|19110.5|19125.5|19100.5|19135.5|19110.5|19120.5|19100.5|22
1602781800000|2020-10-15 17:10:00|19130.5|19105.5|19135.5|19115.5|19135.5|19115.5|19125.5|19100.5|9
1602782100000|2020-10-15 17:15:00|19140.5|19120.5|19135.5|19110.5|19140.5|19120.5|19130.5|19110.5|18
1602782400000|2020-10-15 17:20:00|19140.5|19115.5|19130.5|19110.5|19140.5|19115.5|19130.5|19110.5|10
1602782700000|2020-10-15 17:25:00|19135.5|19115.5|19130.5|19110.5|19140.5|19120.5|19130.5|19110.5|19
1602783000000|2020-10-15 17:30:00|19135.5|19115.5|19135.5|19115.5|19140.5|19115.5|19130.5|19110.5|11
1602783300000|2020-10-15 17:35:00|19140.5|19120.5|19135.5|19115.5|19140.5|19120.5|19135.5|19115.5|22
1602783600000|2020-10-15 17:40:00|19140.5|19120.5|19145.5|19125.5|19145.5|19125.5|19135.5|19115.5|22
1602783900000|2020-10-15 17:45:00|19140.5|19120.5|19140.5|19120.5|19140.5|19120.5|19135.5|19115.5|22
1602784200000|2020-10-15 17:50:00|19135.5|19115.5|19140.5|19115.5|19140.5|19120.5|19135.5|19115.5|16
1602784500000|2020-10-15 17:55:00|19135.5|19120.5|19140.5|19120.5|19140.5|19120.5|19135.5|19115.5|3
1602784800000|2020-10-15 18:00:00|19145.5|19125.5|19160.5|19140.5|19160.5|19140.5|19145.5|19125.5|28
1602785100000|2020-10-15 18:05:00|19155.5|19135.5|19160.5|19140.5|19160.5|19140.5|19155.5|19135.5|5
1602785400000|2020-10-15 18:10:00|19155.5|19135.5|19155.5|19130.5|19160.5|19140.5|19150.5|19130.5|17
1602785700000|2020-10-15 18:15:00|19150.5|19135.5|19155.5|19130.5|19155.5|19135.5|19150.5|19130.5|14
1602786000000|2020-10-15 18:20:00|19160.5|19135.5|19145.5|19120.5|19160.5|19135.5|19145.5|19120.5|22
1602786300000|2020-10-15 18:25:00|19150.5|19125.5|19155.5|19140.5|19155.5|19140.5|19145.5|19125.5|40
1602786600000|2020-10-15 18:30:00|19150.5|19135.5|19150.5|19135.5|19150.5|19135.5|19150.5|19135.5|2
1602786900000|2020-10-15 18:35:00|19145.5|19130.5|19135.5|19120.5|19145.5|19130.5|19135.5|19120.5|17
1602787200000|2020-10-15 18:40:00|19130.5|19115.5|19125.5|19110.5|19130.5|19115.5|19125.5|19110.5|9
1602787500000|2020-10-15 18:45:00|19120.5|19105.5|19120.5|19105.5|19120.5|19105.5|19120.5|19105.5|12
1602787800000|2020-10-15 18:50:00|19125.5|19110.5|19130.5|19115.5|19130.5|19115.5|19120.5|19105.5|13
1602788100000|2020-10-15 18:55:00|19135.5|19120.5|19140.5|19125.5|19140.5|19125.5|19135.5|19120.5|6
1602788400000|2020-10-15 19:00:00|19145.5|19130.5|19155.5|19140.5|19155.5|19140.5|19145.5|19130.5|10
1602788700000|2020-10-15 19:05:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|5
1602789000000|2020-10-15 19:10:00|19155.5|19140.5|19155.5|19140.5|19155.5|19140.5|19155.5|19140.5|37
1602789300000|2020-10-15 19:15:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|13
1602789600000|2020-10-15 19:20:00|||||||||1
1602789900000|2020-10-15 19:25:00|19165.5|19150.5|19175.5|19160.5|19175.5|19160.5|19165.5|19150.5|13
1602790200000|2020-10-15 19:30:00|19180.5|19165.5|19180.5|19165.5|19180.5|19165.5|19175.5|19160.5|14
1602790500000|2020-10-15 19:35:00|19175.5|19160.5|19190.5|19175.5|19200.5|19185.5|19175.5|19160.5|68
1602790800000|2020-10-15 19:40:00|19195.5|19180.5|19190.5|19175.5|19200.5|19185.5|19190.5|19175.5|21
1602791100000|2020-10-15 19:45:00|19195.5|19180.5|19175.5|19160.5|19195.5|19180.5|19175.5|19160.5|31
1602791400000|2020-10-15 19:50:00|19180.5|19165.5|19185.5|19170.5|19190.5|19175.5|19180.5|19165.5|18
1602791700000|2020-10-15 19:55:00|19180.5|19165.5|19180.5|19165.5|19185.5|19170.5|19175.5|19160.5|25
1602792000000|2020-10-15 20:00:00|19199.4|19159.4|19205.2|19165.2|19213.6|19173.6|19188.2|19148.2|0
1602792300000|2020-10-15 20:05:00|19205|19165|19210.6|19170.6|19215.4|19175.4|19204|19164|0
1602792600000|2020-10-15 20:10:00|19211|19171|19207.1|19167.1|19216.6|19176.6|19205.2|19165.2|0
1602792900000|2020-10-15 20:15:00|19207.6|19167.6|19205.6|19165.6|19207.6|19167.6|19204.1|19164.1|0
1602793200000|2020-10-15 20:20:00|19206.1|19166.1|19206.6|19166.6|19207.1|19167.1|19206.1|19166.1|0
1602793500000|2020-10-15 20:25:00|19207.1|19167.1|19206.1|19166.1|19207.1|19167.1|19205.6|19165.6|0
1602793800000|2020-10-15 20:30:00|19206.3|19166.3|19207.6|19167.6|19216|19176|19206.3|19166.3|0
1602794100000|2020-10-15 20:35:00|19207.8|19167.8|19206.4|19166.4|19212.4|19172.4|19206.4|19166.4|0
1602794400000|2020-10-15 20:40:00|19206.6|19166.6|19217.2|19177.2|19218.4|19178.4|19206.6|19166.6|0
1602794700000|2020-10-15 20:45:00|19217|19177|19212.4|19172.4|19221.3|19181.3|19212.4|19172.4|0
1602795000000|2020-10-15 20:50:00|19212.6|19172.6|19217.2|19177.2|19218.4|19178.4|19211.2|19171.2|0
1602795300000|2020-10-15 20:55:00|19217|19177|19212.4|19172.4|19217.5|19177.5|19208.5|19168.5|0
1602795600000|2020-10-15 21:00:00|19212.9|19172.9|19212.9|19172.9|19213.9|19173.9|19212.9|19172.9|0
1602795900000|2020-10-15 21:05:00|19212.8|19172.8|19211.8|19171.8|19213.8|19173.8|19206|19166|0
1602796200000|2020-10-15 21:10:00|19212.8|19172.8|19213.3|19173.3|19213.8|19173.8|19212.8|19172.8|0
1602796500000|2020-10-15 21:15:00|19211.3|19171.3|19212.8|19172.8|19212.8|19172.8|19211.3|19171.3|0
1602796800000|2020-10-15 21:20:00|19212.3|19172.3|19211.8|19171.8|19213.3|19173.3|19211.8|19171.8|0
1602797100000|2020-10-15 21:25:00|19212.3|19172.3|19212.8|19172.8|19213.8|19173.8|19212.3|19172.3|0
1602798000000|2020-10-15 21:40:00|19213.3|19173.3|19217.8|19177.8|19218.3|19178.3|19212.8|19172.8|0
1602798300000|2020-10-15 21:45:00|19218.3|19178.3|19216.3|19176.3|19218.3|19178.3|19216.3|19176.3|0
1602798600000|2020-10-15 21:50:00|19215.8|19175.8|19217.8|19177.8|19217.8|19177.8|19214.8|19174.8|0
1602798900000|2020-10-15 21:55:00|19218.3|19178.3|19219.8|19179.8|19219.8|19179.8|19218.3|19178.3|0
1602799200000|2020-10-15 22:00:00|19221.6|19181.6|19228.5|19188.5|19231.9|19191.9|19221.1|19181.1|0
1602799500000|2020-10-15 22:05:00|19228.7|19188.7|19222.5|19182.5|19229.7|19189.7|19218.4|19178.4|0
1602799800000|2020-10-15 22:10:00|19222.6|19182.6|19222.5|19182.5|19228.5|19188.5|19221.3|19181.3|0
1602800100000|2020-10-15 22:15:00|19222.6|19182.6|19222.5|19182.5|19223.7|19183.7|19221.3|19181.3|0
1602800400000|2020-10-15 22:20:00|19222.7|19182.7|19221.3|19181.3|19223.7|19183.7|19220.1|19180.1|0
1602800700000|2020-10-15 22:25:00|19221.5|19181.5|19220.6|19180.6|19223.7|19183.7|19220|19180|0
1602801000000|2020-10-15 22:30:00|19220.8|19180.8|19214.1|19174.1|19221.8|19181.8|19212.9|19172.9|0
1602801300000|2020-10-15 22:35:00|19213.9|19173.9|19214.1|19174.1|19215.3|19175.3|19211.7|19171.7|0
1602801600000|2020-10-15 22:40:00|19214.5|19174.5|19214.1|19174.1|19219.4|19179.4|19214.1|19174.1|0
1602801900000|2020-10-15 22:45:00|19214|19174|19231.5|19191.5|19233.2|19193.2|19213.5|19173.5|0
1602802200000|2020-10-15 22:50:00|19231.6|19191.6|19229.1|19189.1|19232.1|19192.1|19229.1|19189.1|0
1602802500000|2020-10-15 22:55:00|19229.3|19189.3|19227.9|19187.9|19233.2|19193.2|19227.9|19187.9|0
1602802800000|2020-10-15 23:00:00|19228|19188|19230.3|19190.3|19230.3|19190.3|19226.7|19186.7|0
1602803100000|2020-10-15 23:05:00|19230.6|19190.6|19236.8|19196.8|19236.8|19196.8|19230.6|19190.6|0
1602803400000|2020-10-15 23:10:00|19237.4|19197.4|19248.8|19208.8|19248.8|19208.8|19237.4|19197.4|0
1602803700000|2020-10-15 23:15:00|19248.6|19208.6|19247.6|19207.6|19250.5|19210.5|19246.4|19206.4|0
1602804000000|2020-10-15 23:20:00|19247.4|19207.4|19262.3|19222.3|19266.5|19226.5|19246.4|19206.4|0
1602804300000|2020-10-15 23:25:00|19262.5|19222.5|19270|19230|19272.4|19232.4|19262.3|19222.3|0
1602804600000|2020-10-15 23:30:00|19270.2|19230.2|19264.7|19224.7|19271.2|19231.2|19262.3|19222.3|0
1602804900000|2020-10-15 23:35:00|19264.5|19224.5|19277|19237|19278.4|19238.4|19263.5|19223.5|0
1602805200000|2020-10-15 23:40:00|19276.8|19236.8|19271|19231|19276.8|19236.8|19269.8|19229.8|0
1602805500000|2020-10-15 23:45:00|19271.2|19231.2|19268.6|19228.6|19272.2|19232.2|19262.1|19222.1|0
1602805800000|2020-10-15 23:50:00|19268.4|19228.4|19257.5|19217.5|19268.4|19228.4|19257.5|19217.5|0
1602806100000|2020-10-15 23:55:00|19257.9|19217.9|19252.2|19212.2|19261.1|19221.1|19249.8|19209.8|0
1602806400000|2020-10-16 00:00:00|19252.3|19212.3|19245.6|19205.6|19261.1|19221.1|19231.7|19191.7|0
1602806700000|2020-10-16 00:05:00|19245.7|19205.7|19251|19211|19257.4|19217.4|19245|19205|0
1602807000000|2020-10-16 00:10:00|19251.4|19211.4|19241.4|19201.4|19256.2|19216.2|19236.6|19196.6|0
1602807300000|2020-10-16 00:15:00|19241.8|19201.8|19228|19188|19243.8|19203.8|19222.4|19182.4|0
1602807600000|2020-10-16 00:20:00|19227.9|19187.9|19213.1|19173.1|19233.6|19193.6|19213|19173|0
1602807900000|2020-10-16 00:25:00|19213.2|19173.2|19225.1|19185.1|19225.8|19185.8|19213.1|19173.1|0
1602808200000|2020-10-16 00:30:00|19225|19185|19224.8|19184.8|19230.6|19190.6|19219.2|19179.2|0
1602808500000|2020-10-16 00:35:00|19224.9|19184.9|19236.9|19196.9|19242.3|19202.3|19224.8|19184.8|0
1602808800000|2020-10-16 00:40:00|19236.8|19196.8|19236.6|19196.6|19242.3|19202.3|19231.3|19191.3|0
1602809100000|2020-10-16 00:45:00|19236.7|19196.7|19242.3|19202.3|19242.6|19202.6|19236.6|19196.6|0
1602809400000|2020-10-16 00:50:00|19242.2|19202.2|19242|19202|19253.9|19213.9|19241.7|19201.7|0
1602809700000|2020-10-16 00:55:00|19241.9|19201.9|19241.8|19201.8|19242.2|19202.2|19236.1|19196.1|0
1602810000000|2020-10-16 01:00:00|19241.7|19201.7|19271.3|19231.3|19277.6|19237.6|19241.7|19201.7|0
1602810300000|2020-10-16 01:05:00|19271.4|19231.4|19259.9|19219.9|19271.4|19231.4|19253.8|19213.8|0
1602810600000|2020-10-16 01:10:00|19260|19220|19247.8|19207.8|19262.7|19222.7|19247.8|19207.8|0
1602810900000|2020-10-16 01:15:00|19247.7|19207.7|19242.2|19202.2|19250.6|19210.6|19239.3|19199.3|0
1602811200000|2020-10-16 01:20:00|19243.2|19203.2|19252.9|19212.9|19252.9|19212.9|19241.9|19201.9|0
1602811500000|2020-10-16 01:25:00|19252.8|19212.8|19247.5|19207.5|19255.9|19215.9|19247.1|19207.1|0
1602811800000|2020-10-16 01:30:00|19250.2|19210.2|19253.2|19213.2|19264.2|19224.2|19247.1|19207.1|0
1602812100000|2020-10-16 01:35:00|19253.1|19213.1|19259.2|19219.2|19270.1|19230.1|19253.1|19213.1|0
1602812400000|2020-10-16 01:40:00|19259.3|19219.3|19264.5|19224.5|19264.9|19224.9|19259.2|19219.2|0
1602812700000|2020-10-16 01:45:00|19264.6|19224.6|19253.4|19213.4|19264.6|19224.6|19253.2|19213.2|0
1602813000000|2020-10-16 01:50:00|19253.5|19213.5|19247.8|19207.8|19258.8|19218.8|19242.1|19202.1|0
1602813300000|2020-10-16 01:55:00|19247.6|19207.6|19253.5|19213.5|19256.1|19216.1|19247.6|19207.6|0
1602813600000|2020-10-16 02:00:00|19253.4|19213.4|19258.5|19218.5|19258.5|19218.5|19247.8|19207.8|0
1602813900000|2020-10-16 02:05:00|19258.7|19218.7|19264.1|19224.1|19264.1|19224.1|19252.9|19212.9|0
1602814200000|2020-10-16 02:10:00|19264|19224|19269.8|19229.8|19269.9|19229.9|19258.5|19218.5|0
1602814500000|2020-10-16 02:15:00|19269.9|19229.9|19264.1|19224.1|19275.2|19235.2|19264.1|19224.1|0
1602814800000|2020-10-16 02:20:00|19263.9|19223.9|19264.1|19224.1|19264.2|19224.2|19258.5|19218.5|0
1602815100000|2020-10-16 02:25:00|19264.2|19224.2|19258.7|19218.7|19264.5|19224.5|19253.1|19213.1|0
1602815400000|2020-10-16 02:30:00|19258.5|19218.5|19254.9|19214.9|19263.4|19223.4|19252.2|19212.2|0
1602815700000|2020-10-16 02:35:00|19255.9|19215.9|19268.7|19228.7|19268.7|19228.7|19254.8|19214.8|0
1602816000000|2020-10-16 02:40:00|19268.6|19228.6|19274.1|19234.1|19274.3|19234.3|19268.5|19228.5|0
1602816300000|2020-10-16 02:45:00|19264|19224|19263.8|19223.8|19264.1|19224.1|19258.2|19218.2|0
1602816600000|2020-10-16 02:50:00|19263.9|19223.9|19256.3|19216.3|19263.9|19223.9|19256.3|19216.3|0
1602816900000|2020-10-16 02:55:00|19256.4|19216.4|19255.9|19215.9|19256.4|19216.4|19250.6|19210.6|0
1602817200000|2020-10-16 03:00:00|19266.3|19226.3|19266|19226|19271.7|19231.7|19265.9|19225.9|0
1602817500000|2020-10-16 03:05:00|19265.9|19225.9|19242.3|19202.3|19266|19226|19239.5|19199.5|0
1602817800000|2020-10-16 03:10:00|19242.4|19202.4|19245|19205|19248|19208|19242.1|19202.1|0
1602818100000|2020-10-16 03:15:00|19246|19206|19239.2|19199.2|19248|19208|19236.4|19196.4|0
1602818400000|2020-10-16 03:20:00|19238.2|19198.2|19229.8|19189.8|19239.1|19199.1|19223.5|19183.5|0
1602818700000|2020-10-16 03:25:00|19229.9|19189.9|19200.3|19160.3|19229.9|19189.9|19194.6|19154.6|0
1602819000000|2020-10-16 03:30:00|19200.4|19160.4|19179|19139|19206.3|19166.3|19170.8|19130.8|0
1602819300000|2020-10-16 03:35:00|19178|19138|19185.2|19145.2|19195.9|19155.9|19173.5|19133.5|0
1602819600000|2020-10-16 03:40:00|19187.2|19147.2|19195.8|19155.8|19196.1|19156.1|19187.2|19147.2|0
1602819900000|2020-10-16 03:45:00|19195.7|19155.7|19212.4|19172.4|19212.5|19172.5|19195.7|19155.7|0
1602820200000|2020-10-16 03:50:00|19212.5|19172.5|19212.5|19172.5|19212.5|19172.5|19206.7|19166.7|0
1602820500000|2020-10-16 03:55:00|19212.7|19172.7|19212.2|19172.2|19218|19178|19206.8|19166.8|0
1602820800000|2020-10-16 04:00:00|19212.1|19172.1|19207|19167|19217.8|19177.8|19201.5|19161.5|0
1602821100000|2020-10-16 04:05:00|19207.1|19167.1|19204.2|19164.2|19207.1|19167.1|19201.1|19161.1|0
1602821400000|2020-10-16 04:10:00|19203.2|19163.2|19195.5|19155.5|19206.8|19166.8|19195.3|19155.3|0
1602821700000|2020-10-16 04:15:00|19195.4|19155.4|19192.9|19152.9|19195.8|19155.8|19190.1|19150.1|0
1602822000000|2020-10-16 04:20:00|19193.9|19153.9|19190.1|19150.1|19195.9|19155.9|19189.8|19149.8|0
1602822300000|2020-10-16 04:25:00|19190|19150|19172.7|19132.7|19190|19150|19172.7|19132.7|0
1602822600000|2020-10-16 04:30:00|19170.7|19130.7|19184.1|19144.1|19184.2|19144.2|19167.4|19127.4|0
1602822900000|2020-10-16 04:35:00|19184|19144|19183.6|19143.6|19189.7|19149.7|19178.4|19138.4|0
1602823200000|2020-10-16 04:40:00|19183.7|19143.7|19189.3|19149.3|19189.4|19149.4|19183.4|19143.4|0
1602823500000|2020-10-16 04:45:00|19189.4|19149.4|19184.3|19144.3|19189.4|19149.4|19178.4|19138.4|0
1602823800000|2020-10-16 04:50:00|19184.4|19144.4|19179|19139|19184.7|19144.7|19178.8|19138.8|0
1602824100000|2020-10-16 04:55:00|19180.9|19140.9|19178.3|19138.3|19184.5|19144.5|19167.3|19127.3|0
1602824400000|2020-10-16 05:00:00|19178.4|19138.4|19195.8|19155.8|19195.9|19155.9|19178.3|19138.3|0
1602824700000|2020-10-16 05:05:00|19195.9|19155.9|19201.7|19161.7|19207.2|19167.2|19195.8|19155.8|0
1602825000000|2020-10-16 05:10:00|19201.5|19161.5|19207.4|19167.4|19207.8|19167.8|19201.5|19161.5|0
1602825300000|2020-10-16 05:15:00|19207.5|19167.5|19218.4|19178.4|19218.6|19178.6|19207.4|19167.4|0
1602825600000|2020-10-16 05:20:00|19218.5|19178.5|19218|19178|19226.5|19186.5|19217.8|19177.8|0
1602825900000|2020-10-16 05:25:00|19218.1|19178.1|19213.8|19173.8|19218.2|19178.2|19212.2|19172.2|0
1602826200000|2020-10-16 05:30:00|19215.4|19175.4|19218|19178|19218.6|19178.6|19209.7|19169.7|0
1602826500000|2020-10-16 05:35:00|19218.1|19178.1|19224.5|19184.5|19224.6|19184.6|19212.1|19172.1|0
1602826800000|2020-10-16 05:40:00|19224.6|19184.6|19234.6|19194.6|19234.6|19194.6|19224.1|19184.1|0
1602827100000|2020-10-16 05:45:00|19234.7|19194.7|19228.4|19188.4|19234.7|19194.7|19222.8|19182.8|0
1602827400000|2020-10-16 05:50:00|19228.3|19188.3|19234|19194|19234.3|19194.3|19228.1|19188.1|0
1602827700000|2020-10-16 05:55:00|19234.1|19194.1|19228.3|19188.3|19234.3|19194.3|19228.3|19188.3|0
1602828000000|2020-10-16 06:00:00|19228|19188|19190.5|19175.5|19228.5|19188.5|19170.5|19155.5|59
1602828300000|2020-10-16 06:05:00|19195.5|19180.5|19180.5|19165.5|19195.5|19180.5|19175.5|19160.5|74
1602828600000|2020-10-16 06:10:00|19185.5|19170.5|19155.5|19140.5|19185.5|19170.5|19155.5|19140.5|58
1602828900000|2020-10-16 06:15:00|19160.5|19145.5|19150.5|19135.5|19160.5|19145.5|19145.5|19130.5|43
1602829200000|2020-10-16 06:20:00|19145.5|19130.5|19140.5|19125.5|19145.5|19130.5|19130.5|19115.5|43
1602829500000|2020-10-16 06:25:00|19135.5|19120.5|19150.5|19135.5|19150.5|19135.5|19135.5|19120.5|47
1602829800000|2020-10-16 06:30:00|19155.5|19140.5|19160.5|19145.5|19160.5|19145.5|19155.5|19140.5|14
1602830100000|2020-10-16 06:35:00|19155.5|19140.5|19165.5|19150.5|19165.5|19150.5|19150.5|19135.5|17
1602830400000|2020-10-16 06:40:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|6
1602830700000|2020-10-16 06:45:00|19165.5|19150.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|20
1602831000000|2020-10-16 06:50:00|19160.5|19145.5|19150.5|19135.5|19160.5|19145.5|19140.5|19125.5|120
1602831300000|2020-10-16 06:55:00|19145.5|19130.5|19175.5|19160.5|19175.5|19160.5|19135.5|19120.5|133
1602831600000|2020-10-16 07:00:00|19170.5|19155.5|19190.5|19175.5|19240.5|19225.5|19170.5|19155.5|1350
1602831900000|2020-10-16 07:05:00|19195.5|19180.5|19175.5|19160.5|19205.5|19190.5|19160.5|19145.5|668
1602832200000|2020-10-16 07:10:00|19170.5|19155.5|19170.5|19155.5|19200.5|19185.5|19155.5|19140.5|396
1602832500000|2020-10-16 07:15:00|19175.5|19160.5|19105.5|19090.5|19180.5|19165.5|19095.5|19080.5|485
1602832800000|2020-10-16 07:20:00|19110.5|19095.5|19100.5|19085.5|19125.5|19110.5|19095.5|19080.5|366
1602833100000|2020-10-16 07:25:00|19105.5|19090.5|19100.5|19085.5|19120.5|19105.5|19075.5|19060.5|339
1602833400000|2020-10-16 07:30:00|19105.5|19090.5|19050.5|19035.5|19125.5|19110.5|19045.5|19030.5|377
1602833700000|2020-10-16 07:35:00|19045.5|19030.5|19100.5|19085.5|19105.5|19090.5|19045.5|19030.5|476
1602834000000|2020-10-16 07:40:00|19098.1|19083.1|19133.1|19118.1|19133.1|19118.1|19093.1|19078.1|236
1602834300000|2020-10-16 07:45:00|19128.1|19113.1|19143.1|19128.1|19143.1|19128.1|19113.1|19098.1|219
1602834600000|2020-10-16 07:50:00|19148.1|19133.1|19153.1|19138.1|19163.1|19148.1|19133.1|19118.1|279
1602834900000|2020-10-16 07:55:00|19158.1|19143.1|19188.1|19173.1|19198.1|19183.1|19158.1|19143.1|349
1602835200000|2020-10-16 08:00:00|19193.1|19178.1|19163.1|19148.1|19198.1|19183.1|19158.1|19143.1|177
1602835500000|2020-10-16 08:05:00|19168.1|19153.1|19153.1|19138.1|19203.1|19188.1|19153.1|19138.1|211
1602835800000|2020-10-16 08:10:00|19158.1|19143.1|19153.1|19138.1|19163.1|19148.1|19128.1|19113.1|151
1602836100000|2020-10-16 08:15:00|19148.1|19133.1|19118.1|19103.1|19158.1|19143.1|19118.1|19103.1|128
1602836400000|2020-10-16 08:20:00|19123.1|19108.1|19153.1|19138.1|19158.1|19143.1|19123.1|19108.1|123
1602836700000|2020-10-16 08:25:00|19148.1|19133.1|19133.1|19118.1|19148.1|19133.1|19133.1|19118.1|94
1602837000000|2020-10-16 08:30:00|19128.1|19113.1|19143.1|19128.1|19143.1|19128.1|19118.1|19103.1|103
1602837300000|2020-10-16 08:35:00|19148.1|19133.1|19163.1|19148.1|19168.1|19153.1|19148.1|19133.1|119
1602837600000|2020-10-16 08:40:00|19168.1|19153.1|19148.1|19133.1|19168.1|19153.1|19128.1|19113.1|87
1602837900000|2020-10-16 08:45:00|19153.1|19138.1|19148.1|19133.1|19163.1|19148.1|19143.1|19128.1|60
1602838200000|2020-10-16 08:50:00|19153.1|19138.1|19148.1|19133.1|19158.1|19143.1|19143.1|19128.1|85
1602838500000|2020-10-16 08:55:00|19153.1|19138.1|19148.1|19133.1|19163.1|19148.1|19143.1|19128.1|83
1602838800000|2020-10-16 09:00:00|19143.1|19128.1|19153.1|19138.1|19153.1|19138.1|19143.1|19128.1|71
1602839100000|2020-10-16 09:05:00|19158.1|19143.1|19138.1|19123.1|19158.1|19143.1|19133.1|19118.1|109
1602839400000|2020-10-16 09:10:00|19143.1|19128.1|19128.1|19113.1|19148.1|19133.1|19123.1|19108.1|60
1602839700000|2020-10-16 09:15:00|19123.1|19108.1|19143.1|19128.1|19143.1|19128.1|19118.1|19103.1|61
1602840000000|2020-10-16 09:20:00|19148.1|19133.1|19103.1|19088.1|19153.1|19138.1|19103.1|19088.1|160
1602840300000|2020-10-16 09:25:00|19098.1|19083.1|19083.1|19068.1|19118.1|19103.1|19083.1|19068.1|124
1602840600000|2020-10-16 09:30:00|19088.1|19073.1|19088.1|19073.1|19093.1|19078.1|19083.1|19068.1|103
1602840900000|2020-10-16 09:35:00|19083.1|19068.1|19068.1|19053.1|19088.1|19073.1|19063.1|19048.1|165
1602841200000|2020-10-16 09:40:00|19063.1|19048.1|19068.1|19053.1|19068.1|19053.1|19053.1|19038.1|121
1602841500000|2020-10-16 09:45:00|19073.1|19058.1|19048.1|19033.1|19073.1|19058.1|19048.1|19033.1|151
1602841800000|2020-10-16 09:50:00|19053.1|19038.1|19083.1|19068.1|19088.1|19073.1|19048.1|19033.1|182
1602842100000|2020-10-16 09:55:00|19088.1|19073.1|19093.1|19078.1|19103.1|19088.1|19083.1|19068.1|124
1602842400000|2020-10-16 10:00:00|19088.1|19073.1|19113.1|19098.1|19113.1|19098.1|19083.1|19068.1|104
1602842700000|2020-10-16 10:05:00|19118.1|19103.1|19108.1|19093.1|19118.1|19103.1|19098.1|19083.1|124
1602843000000|2020-10-16 10:10:00|19113.1|19098.1|19123.1|19108.1|19128.1|19113.1|19113.1|19098.1|60
1602843300000|2020-10-16 10:15:00|19128.1|19113.1|19173.1|19158.1|19173.1|19158.1|19128.1|19113.1|259
1602843600000|2020-10-16 10:20:00|19178.1|19163.1|19203.1|19188.1|19208.1|19193.1|19178.1|19163.1|322
1602843900000|2020-10-16 10:25:00|19198.1|19183.1|19228.1|19213.1|19233.1|19218.1|19198.1|19183.1|256
1602844200000|2020-10-16 10:30:00|19233.1|19218.1|19253.1|19238.1|19258.1|19243.1|19228.1|19213.1|248
1602844500000|2020-10-16 10:35:00|19248.1|19233.1|19258.1|19243.1|19273.1|19258.1|19243.1|19228.1|272
1602844800000|2020-10-16 10:40:00|19263.1|19248.1|19268.1|19253.1|19268.1|19253.1|19253.1|19238.1|115
1602845100000|2020-10-16 10:45:00|19273.1|19258.1|19233.1|19218.1|19273.1|19258.1|19233.1|19218.1|162
1602845400000|2020-10-16 10:50:00|19228.1|19213.1|19183.1|19168.1|19228.1|19213.1|19178.1|19163.1|350
1602845700000|2020-10-16 10:55:00|19178.1|19163.1|19213.1|19198.1|19213.1|19198.1|19168.1|19153.1|222
1602846000000|2020-10-16 11:00:00|19218.1|19203.1|19208.1|19193.1|19238.1|19223.1|19193.1|19178.1|124
1602846300000|2020-10-16 11:05:00|19203.1|19188.1|19198.1|19183.1|19228.1|19213.1|19198.1|19183.1|76
1602846600000|2020-10-16 11:10:00|19208.1|19193.1|19178.1|19163.1|19208.1|19193.1|19178.1|19163.1|78
1602846900000|2020-10-16 11:15:00|19183.1|19168.1|19193.1|19178.1|19203.1|19188.1|19178.1|19163.1|160
1602847200000|2020-10-16 11:20:00|19198.1|19183.1|19173.1|19158.1|19203.1|19188.1|19168.1|19153.1|84
1602847500000|2020-10-16 11:25:00|19178.1|19163.1|19193.1|19178.1|19198.1|19183.1|19178.1|19163.1|100
1602847800000|2020-10-16 11:30:00|19198.1|19183.1|19208.1|19193.1|19208.1|19193.1|19188.1|19173.1|56
1602848100000|2020-10-16 11:35:00|19213.1|19198.1|19213.1|19198.1|19218.1|19203.1|19208.1|19193.1|57
1602848400000|2020-10-16 11:40:00|19211.5|19196.5|19226.5|19211.5|19231.5|19216.5|19206.5|19191.5|105
1602848700000|2020-10-16 11:45:00|19231.5|19216.5|19241.5|19226.5|19246.5|19231.5|19226.5|19211.5|76
1602849000000|2020-10-16 11:50:00|19246.5|19231.5|19231.5|19216.5|19246.5|19231.5|19231.5|19216.5|51
1602849300000|2020-10-16 11:55:00|19226.5|19211.5|19226.5|19211.5|19226.5|19211.5|19216.5|19201.5|58
1602849600000|2020-10-16 12:00:00|19216.5|19201.5|19221.5|19206.5|19226.5|19211.5|19201.5|19186.5|178
1602849900000|2020-10-16 12:05:00|19226.5|19211.5|19216.5|19201.5|19226.5|19211.5|19206.5|19191.5|67
1602850200000|2020-10-16 12:10:00|19211.5|19196.5|19186.5|19171.5|19211.5|19196.5|19186.5|19171.5|156
1602850500000|2020-10-16 12:15:00|19191.5|19176.5|19211.5|19196.5|19211.5|19196.5|19191.5|19176.5|55
1602850800000|2020-10-16 12:20:00|19206.5|19191.5|19221.5|19206.5|19231.5|19216.5|19206.5|19191.5|145
1602851100000|2020-10-16 12:25:00|19226.5|19211.5|19216.5|19201.5|19226.5|19211.5|19211.5|19196.5|82
1602851400000|2020-10-16 12:30:00|19221.5|19206.5|19251.5|19236.5|19251.5|19236.5|19216.5|19201.5|98
1602851700000|2020-10-16 12:35:00|19256.5|19241.5|19256.5|19241.5|19256.5|19241.5|19246.5|19231.5|124
1602852000000|2020-10-16 12:40:00|19261.5|19246.5|19251.5|19236.5|19261.5|19246.5|19236.5|19221.5|80
1602852300000|2020-10-16 12:45:00|19246.5|19231.5|19251.5|19236.5|19261.5|19246.5|19246.5|19231.5|72
1602852600000|2020-10-16 12:50:00|19256.5|19241.5|19266.5|19251.5|19266.5|19251.5|19256.5|19241.5|54
1602852900000|2020-10-16 12:55:00|19261.5|19246.5|19246.5|19231.5|19261.5|19246.5|19236.5|19221.5|101
1602853200000|2020-10-16 13:00:00|19256.5|19241.5|19256.5|19241.5|19271.5|19256.5|19251.5|19236.5|156
1602853500000|2020-10-16 13:05:00|19261.5|19246.5|19236.5|19221.5|19266.5|19251.5|19236.5|19221.5|160
1602853800000|2020-10-16 13:10:00|19241.5|19226.5|19266.5|19251.5|19266.5|19251.5|19241.5|19226.5|143
1602854100000|2020-10-16 13:15:00|19261.5|19246.5|19276.5|19261.5|19276.5|19261.5|19251.5|19236.5|232
1602854400000|2020-10-16 13:20:00|19281.5|19266.5|19276.5|19261.5|19281.5|19266.5|19276.5|19261.5|85
1602854700000|2020-10-16 13:25:00|19286.5|19271.5|19271.5|19256.5|19286.5|19271.5|19266.5|19251.5|95
1602855000000|2020-10-16 13:30:00|19276.5|19261.5|19286.5|19271.5|19291.5|19276.5|19261.5|19246.5|223
1602855300000|2020-10-16 13:35:00|19281.5|19266.5|19261.5|19246.5|19286.5|19271.5|19251.5|19236.5|190
1602855600000|2020-10-16 13:40:00|19266.5|19251.5|19246.5|19231.5|19271.5|19256.5|19241.5|19226.5|115
1602855900000|2020-10-16 13:45:00|19251.5|19236.5|19266.5|19251.5|19266.5|19251.5|19246.5|19231.5|158
1602856200000|2020-10-16 13:50:00|19271.5|19256.5|19246.5|19231.5|19271.5|19256.5|19236.5|19221.5|222
1602856500000|2020-10-16 13:55:00|19251.5|19236.5|19301.5|19286.5|19316.5|19301.5|19251.5|19236.5|398
1602856800000|2020-10-16 14:00:00|19296.5|19281.5|19316.5|19301.5|19326.5|19311.5|19296.5|19281.5|318
1602857100000|2020-10-16 14:05:00|19311.5|19296.5|19321.5|19306.5|19331.5|19316.5|19301.5|19286.5|277
1602857400000|2020-10-16 14:10:00|19319.6|19304.6|19324.6|19309.6|19329.6|19314.6|19314.6|19299.6|249
1602857700000|2020-10-16 14:15:00|19329.6|19314.6|19369.6|19354.6|19374.6|19359.6|19324.6|19309.6|448
1602858000000|2020-10-16 14:20:00|19374.6|19359.6|19394.6|19379.6|19404.6|19389.6|19369.6|19354.6|468
1602858300000|2020-10-16 14:25:00|19399.6|19384.6|19439.6|19424.6|19444.6|19429.6|19394.6|19379.6|632
1602858600000|2020-10-16 14:30:00|19444.6|19429.6|19444.6|19429.6|19449.6|19434.6|19424.6|19409.6|418
1602858900000|2020-10-16 14:35:00|19449.6|19434.6|19424.6|19409.6|19454.6|19439.6|19419.6|19404.6|422
1602859200000|2020-10-16 14:40:00|19429.6|19414.6|19439.6|19424.6|19454.6|19439.6|19429.6|19414.6|391
1602859500000|2020-10-16 14:45:00|19444.6|19429.6|19439.6|19424.6|19464.6|19449.6|19439.6|19424.6|432
1602859800000|2020-10-16 14:50:00|19444.6|19429.6|19434.6|19419.6|19454.6|19439.6|19429.6|19414.6|238
1602860100000|2020-10-16 14:55:00|19439.6|19424.6|19424.6|19409.6|19444.6|19429.6|19419.6|19404.6|218
1602860400000|2020-10-16 15:00:00|19429.6|19414.6|19444.6|19429.6|19449.6|19434.6|19424.6|19409.6|240
1602860700000|2020-10-16 15:05:00|19439.6|19424.6|19429.6|19414.6|19449.6|19434.6|19419.6|19404.6|236
1602861000000|2020-10-16 15:10:00|19424.6|19409.6|19429.6|19414.6|19444.6|19429.6|19414.6|19399.6|326
1602861300000|2020-10-16 15:15:00|19424.6|19409.6|19419.6|19404.6|19439.6|19424.6|19404.6|19389.6|363
1602861600000|2020-10-16 15:20:00|19414.6|19399.6|19394.6|19379.6|19419.6|19404.6|19394.6|19379.6|455
1602861900000|2020-10-16 15:25:00|19399.6|19384.6|19409.6|19394.6|19419.6|19404.6|19394.6|19379.6|499
1602862200000|2020-10-16 15:30:00|19404.6|19389.6|19389.6|19374.6|19414.6|19399.6|19374.6|19359.6|586
1602862500000|2020-10-16 15:35:00|19394.6|19379.6|19399.6|19384.6|19414.6|19399.6|19384.6|19369.6|424
1602862800000|2020-10-16 15:40:00|19394.6|19379.6|19389.6|19374.6|19404.6|19389.6|19384.6|19369.6|63
1602863100000|2020-10-16 15:45:00|19394.6|19379.6|19414.6|19399.6|19414.6|19399.6|19394.6|19379.6|34
1602863400000|2020-10-16 15:50:00|19409.6|19389.6|19414.6|19389.6|19414.6|19394.6|19404.6|19384.6|23
1602863700000|2020-10-16 15:55:00|19419.6|19394.6|19414.6|19389.6|19419.6|19399.6|19409.6|19389.6|34
1602864000000|2020-10-16 16:00:00|19409.6|19384.6|19404.6|19384.6|19414.6|19384.6|19399.6|19379.6|6
1602864300000|2020-10-16 16:05:00|19399.6|19379.6|19389.6|19369.6|19404.6|19379.6|19379.6|19359.6|34
1602864600000|2020-10-16 16:10:00|19394.6|19364.6|19404.6|19384.6|19404.6|19384.6|19389.6|19364.6|31
1602864900000|2020-10-16 16:15:00|19399.6|19379.6|19409.6|19384.6|19414.6|19394.6|19399.6|19379.6|16
1602865200000|2020-10-16 16:20:00|19404.6|19379.6|19399.6|19374.6|19404.6|19384.6|19394.6|19374.6|8
1602865500000|2020-10-16 16:25:00|19394.6|19379.6|19404.6|19384.6|19409.6|19389.6|19394.6|19374.6|7
1602865800000|2020-10-16 16:30:00|19399.6|19379.6|19389.6|19369.6|19404.6|19379.6|19379.6|19359.6|21
1602866100000|2020-10-16 16:35:00|19394.6|19364.6|19389.6|19364.6|19394.6|19369.6|19379.6|19359.6|8
1602866400000|2020-10-16 16:40:00|19384.6|19369.6|19374.6|19354.6|19389.6|19369.6|19369.6|19349.6|42
1602866700000|2020-10-16 16:45:00|19379.6|19359.6|19379.6|19359.6|19384.6|19359.6|19374.6|19354.6|25
1602867000000|2020-10-16 16:50:00|19374.6|19354.6|19379.6|19354.6|19379.6|19359.6|19364.6|19344.6|45
1602867300000|2020-10-16 16:55:00|19374.6|19359.6|19389.6|19369.6|19389.6|19369.6|19374.6|19354.6|31
1602867600000|2020-10-16 17:00:00|19394.6|19364.6|19384.6|19364.6|19394.6|19374.6|19384.6|19364.6|3
1602867900000|2020-10-16 17:05:00|19389.6|19369.6|19394.6|19369.6|19394.6|19369.6|19384.6|19364.6|0
1602868200000|2020-10-16 17:10:00|19389.6|19374.6|19394.6|19369.6|19394.6|19374.6|19389.6|19369.6|0
1602868500000|2020-10-16 17:15:00||19374.6||19374.6||19374.6||19374.6|0
1602868800000|2020-10-16 17:20:00|19389.6|19369.6|19394.6|19369.6|19394.6|19369.6|19389.6|19369.6|14
1602869100000|2020-10-16 17:25:00|19389.6|19374.6|19394.6|19374.6|19394.6|19374.6|19389.6|19369.6|1
1602869400000|2020-10-16 17:30:00|19389.6|19369.6|19394.6|19374.6|19394.6|19374.6|19389.6|19369.6|5
1602869700000|2020-10-16 17:35:00|19389.6|19369.6|19389.6|19369.6|19394.6|19374.6|19389.6|19369.6|8
1602870000000|2020-10-16 17:40:00|19394.6|19374.6|19394.6|19369.6|19394.6|19374.6|19389.6|19369.6|9
1602870300000|2020-10-16 17:45:00|19389.6|19374.6|19394.6|19374.6|19394.6|19374.6|19389.6|19374.6|0
1602870600000|2020-10-16 17:50:00|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|5
1602870900000|2020-10-16 17:55:00|19394.6|19374.6|19399.6|19374.6|19399.6|19379.6|19394.6|19374.6|8
1602871200000|2020-10-16 18:00:00|19394.6|19379.6|19394.6|19369.6|19399.6|19379.6|19389.6|19369.6|4
1602871500000|2020-10-16 18:05:00|19399.6|19374.6|19399.6|19379.6|19399.6|19379.6|19394.6|19369.6|3
1602871800000|2020-10-16 18:10:00|19394.6|19374.6|19404.6|19384.6|19404.6|19389.6|19394.6|19374.6|16
1602872100000|2020-10-16 18:15:00|19409.6|19389.6|19399.6|19379.6|19409.6|19389.6|19399.6|19379.6|3
1602872400000|2020-10-16 18:20:00|19394.6|19374.6|19389.6|19369.6|19399.6|19379.6|19389.6|19369.6|29
1602872700000|2020-10-16 18:25:00|19394.6|19374.6|19389.6|19374.6|19394.6|19374.6|19389.6|19369.6|20
1602873000000|2020-10-16 18:30:00|||||||||3
1602873300000|2020-10-16 18:35:00|||||||||2
1602873600000|2020-10-16 18:40:00|19394.6|19379.6|19384.6|19369.6|19394.6|19379.6|19384.6|19369.6|10
1602873900000|2020-10-16 18:45:00|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|2
1602874200000|2020-10-16 18:50:00|19384.6|19369.6|19389.6|19374.6|19389.6|19374.6|19384.6|19369.6|5
1602874500000|2020-10-16 18:55:00|19394.6|19379.6|19399.6|19384.6|19399.6|19384.6|19394.6|19379.6|8
1602874800000|2020-10-16 19:00:00|19394.6|19379.6|19374.6|19359.6|19394.6|19379.6|19374.6|19359.6|16
1602875100000|2020-10-16 19:05:00|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|15
1602875400000|2020-10-16 19:10:00|19374.6|19359.6|19369.6|19354.6|19374.6|19359.6|19369.6|19354.6|5
1602875700000|2020-10-16 19:15:00|19364.6|19349.6|19364.6|19349.6|19364.6|19349.6|19364.6|19349.6|8
1602876000000|2020-10-16 19:20:00|||||||||8
1602876300000|2020-10-16 19:25:00|19369.6|19354.6|19374.6|19359.6|19379.6|19364.6|19369.6|19354.6|34
1602876600000|2020-10-16 19:30:00|19369.6|19354.6|19379.6|19364.6|19379.6|19364.6|19369.6|19354.6|38
1602876900000|2020-10-16 19:35:00|19374.6|19359.6|19379.6|19364.6|19379.6|19364.6|19374.6|19359.6|29
1602877200000|2020-10-16 19:40:00|19374.6|19359.6|19379.6|19364.6|19379.6|19364.6|19369.6|19354.6|31
1602877500000|2020-10-16 19:45:00|19384.6|19369.6|19389.6|19374.6|19389.6|19374.6|19384.6|19369.6|15
1602877800000|2020-10-16 19:50:00|19394.6|19379.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|31
1602878100000|2020-10-16 19:55:00|19389.6|19374.6|19389.6|19374.6|19394.6|19379.6|19379.6|19364.6|23
1602878400000|2020-10-16 20:00:00|19394.3|19354.3|19372.1|19332.1|19394.5|19354.5|19367.3|19327.3|0
1602878700000|2020-10-16 20:05:00|19372|19332|19342.2|19302.2|19372|19332|19339.7|19299.7|0
1602879000000|2020-10-16 20:10:00|19342.7|19302.7|19323.7|19283.7|19347.8|19307.8|19319.3|19279.3|0
1602879300000|2020-10-16 20:15:00|19324.1|19284.1|19327.2|19287.2|19328.2|19288.2|19323.6|19283.6|0
1602879600000|2020-10-16 20:20:00|19327.7|19287.7|19331.6|19291.6|19334.1|19294.1|19326.2|19286.2|0
1602879900000|2020-10-16 20:25:00|19332.6|19292.6|19329.1|19289.1|19332.6|19292.6|19327.2|19287.2|0
1602880200000|2020-10-16 20:30:00|19330.4|19290.4|19330.2|19290.2|19343.9|19303.9|19327.8|19287.8|0
1602880500000|2020-10-16 20:35:00|19330|19290|19337.9|19297.9|19341.5|19301.5|19329|19289|0
1602880800000|2020-10-16 20:40:00|19338.1|19298.1|19339.1|19299.1|19342.7|19302.7|19334.3|19294.3|0
1602881100000|2020-10-16 20:45:00|19339.3|19299.3|19334.3|19294.3|19340.3|19300.3|19332.6|19292.6|0
1602881400000|2020-10-16 20:50:00|19334.1|19294.1|19336.7|19296.7|19339.1|19299.1|19330.2|19290.2|0
1602881700000|2020-10-16 20:55:00|19336.5|19296.5|19335.7|19295.7|19339.1|19299.1|19331.4|19291.4|0
1603058400000|2020-10-18 22:00:00|19384.1|19344.1|19392|19352|19398|19358|19380.7|19340.7|0
1603058700000|2020-10-18 22:05:00|19392.1|19352.1|19402.6|19362.6|19408|19368|19390.8|19350.8|0
1603059000000|2020-10-18 22:10:00|19402.7|19362.7|19400.8|19360.8|19404.4|19364.4|19399.6|19359.6|0
1603059300000|2020-10-18 22:15:00|19400.7|19360.7|19399.6|19359.6|19412.1|19372.1|19396.7|19356.7|0
1603059600000|2020-10-18 22:20:00|19399.7|19359.7|19405|19365|19408|19368|19396.7|19356.7|0
1603059900000|2020-10-18 22:25:00|19405.1|19365.1|19404.4|19364.4|19409.2|19369.2|19404.4|19364.4|0
1603060200000|2020-10-18 22:30:00|19404.6|19364.6|19414.5|19374.5|19416.9|19376.9|19404.6|19364.6|0
1603060500000|2020-10-18 22:35:00|19414.3|19374.3|19407|19367|19416.3|19376.3|19405.8|19365.8|0
1603060800000|2020-10-18 22:40:00|19407.2|19367.2|19405.8|19365.8|19408.2|19368.2|19404.5|19364.5|0
1603061100000|2020-10-18 22:45:00|19529.6|19489.6|19528.5|19488.5|19529.7|19489.7|19528.5|19488.5|0
1603061400000|2020-10-18 22:50:00|19528.3|19488.3|19527.3|19487.3|19532.1|19492.1|19527.3|19487.3|0
1603061700000|2020-10-18 22:55:00|19527.4|19487.4|19525.6|19485.6|19528.5|19488.5|19523.2|19483.2|0
1603062000000|2020-10-18 23:00:00|19525.4|19485.4|19520.8|19480.8|19527.3|19487.3|19519.6|19479.6|0
1603062300000|2020-10-18 23:05:00|19521|19481|19516.5|19476.5|19525|19485|19515.3|19475.3|0
1603062600000|2020-10-18 23:10:00|19516.7|19476.7|19516.5|19476.5|19518.8|19478.8|19514.1|19474.1|0
1603062900000|2020-10-18 23:15:00|19516.6|19476.6|19515.3|19475.3|19521.8|19481.8|19515.3|19475.3|0
1603063200000|2020-10-18 23:20:00|19515.1|19475.1|19511.7|19471.7|19515.3|19475.3|19510.5|19470.5|0
1603063500000|2020-10-18 23:25:00|19511.6|19471.6|19514.1|19474.1|19515.3|19475.3|19510.5|19470.5|0
1603063800000|2020-10-18 23:30:00|19513.9|19473.9|19510.5|19470.5|19514.1|19474.1|19506.9|19466.9|0
1603064100000|2020-10-18 23:35:00|19510.7|19470.7|19525.4|19485.4|19526.7|19486.7|19510.7|19470.7|0
1603064400000|2020-10-18 23:40:00|19525.6|19485.6|19520.6|19480.6|19526.7|19486.7|19519.4|19479.4|0
1603064700000|2020-10-18 23:45:00|19520.4|19480.4|19519.4|19479.4|19520.6|19480.6|19518.2|19478.2|0
1603065000000|2020-10-18 23:50:00|19519.5|19479.5|19518.2|19478.2|19520.6|19480.6|19516.5|19476.5|0
1603065300000|2020-10-18 23:55:00|19518.4|19478.4|19515.3|19475.3|19519.4|19479.4|19514.1|19474.1|0
1603065600000|2020-10-19 00:00:00|19515.5|19475.5|19529.1|19489.1|19534.4|19494.4|19515.5|19475.5|0
1603065900000|2020-10-19 00:05:00|19529.2|19489.2|19525.4|19485.4|19532.6|19492.6|19524.2|19484.2|0
1603066200000|2020-10-19 00:10:00|19525.6|19485.6|19526.7|19486.7|19529.1|19489.1|19524.2|19484.2|0
1603066500000|2020-10-19 00:15:00|19478.9|19438.9|19505.4|19465.4|19505.6|19465.6|19476.4|19436.4|0
1603066800000|2020-10-19 00:20:00|19503.4|19463.4|19494.5|19454.5|19503.4|19463.4|19489.2|19449.2|0
1603067100000|2020-10-19 00:25:00|19494.6|19454.6|19494.6|19454.6|19500.1|19460.1|19488.8|19448.8|0
1603067400000|2020-10-19 00:30:00|19494.8|19454.8|19500.4|19460.4|19500.5|19460.5|19494.5|19454.5|0
1603067700000|2020-10-19 00:35:00|19500.5|19460.5|19499.9|19459.9|19511.5|19471.5|19499.9|19459.9|0
1603068000000|2020-10-19 00:40:00|19500|19460|19502.6|19462.6|19511.1|19471.1|19499.9|19459.9|0
1603068300000|2020-10-19 00:45:00|19503.6|19463.6|19499.6|19459.6|19510.7|19470.7|19499.5|19459.5|0
1603068600000|2020-10-19 00:50:00|19501.6|19461.6|19505.2|19465.2|19510.8|19470.8|19501.6|19461.6|0
1603068900000|2020-10-19 00:55:00|19505.3|19465.3|19510.9|19470.9|19516.4|19476.4|19499.6|19459.6|0
1603069200000|2020-10-19 01:00:00|19511.1|19471.1|19511.1|19471.1|19522.3|19482.3|19505.1|19465.1|0
1603069500000|2020-10-19 01:05:00|19512.1|19472.1|19511.1|19471.1|19516.5|19476.5|19510.7|19470.7|0
1603069800000|2020-10-19 01:10:00|19511.2|19471.2|19517.1|19477.1|19517.1|19477.1|19505.4|19465.4|0
1603070100000|2020-10-19 01:15:00|19519.1|19479.1|19528.5|19488.5|19534|19494|19516.7|19476.7|0
1603070400000|2020-10-19 01:20:00|19528.6|19488.6|19530.1|19490.1|19533.9|19493.9|19528.1|19488.1|0
1603070700000|2020-10-19 01:25:00|19530.3|19490.3|19535.7|19495.7|19535.8|19495.8|19530.1|19490.1|0
1603071000000|2020-10-19 01:30:00|19535.6|19495.6|19536.1|19496.1|19541.6|19501.6|19530.2|19490.2|0
1603071300000|2020-10-19 01:35:00|19536.2|19496.2|19541.9|19501.9|19541.9|19501.9|19530.4|19490.4|0
1603071600000|2020-10-19 01:40:00|19541.7|19501.7|19536.3|19496.3|19542.1|19502.1|19536.1|19496.1|0
1603071900000|2020-10-19 01:45:00|19536.4|19496.4|19530.7|19490.7|19536.5|19496.5|19530.5|19490.5|0
1603072200000|2020-10-19 01:50:00|19530.8|19490.8|19536.3|19496.3|19536.4|19496.4|19530.5|19490.5|0
1603072500000|2020-10-19 01:55:00|19536.4|19496.4|19524.7|19484.7|19542|19502|19506.2|19466.2|0
1603072800000|2020-10-19 02:00:00|19524.5|19484.5|19530.7|19490.7|19542.7|19502.7|19519.2|19479.2|0
1603073100000|2020-10-19 02:05:00|19530.8|19490.8|19525.2|19485.2|19536.4|19496.4|19519.1|19479.1|0
1603073400000|2020-10-19 02:10:00|19525.1|19485.1|19520|19480|19530.7|19490.7|19519.8|19479.8|0
1603073700000|2020-10-19 02:15:00|19519.9|19479.9|19508.4|19468.4|19519.9|19479.9|19503.1|19463.1|0
1603074000000|2020-10-19 02:20:00|19508.5|19468.5|19508.7|19468.7|19508.7|19468.7|19503|19463|0
1603074300000|2020-10-19 02:25:00|19508.9|19468.9|19511.6|19471.6|19514.5|19474.5|19508.7|19468.7|0
1603074600000|2020-10-19 02:30:00|19508.9|19468.9|19497.2|19457.2|19514.4|19474.4|19497.2|19457.2|0
1603074900000|2020-10-19 02:35:00|19497.3|19457.3|19508.7|19468.7|19508.7|19468.7|19497|19457|0
1603075200000|2020-10-19 02:40:00|19508.6|19468.6|19495|19455|19508.6|19468.6|19492.2|19452.2|0
1603075500000|2020-10-19 02:45:00|19494|19454|19492.5|19452.5|19503.3|19463.3|19492.4|19452.4|0
1603075800000|2020-10-19 02:50:00|19492.4|19452.4|19498|19458|19498.1|19458.1|19489.6|19449.6|0
1603076100000|2020-10-19 02:55:00|19498.1|19458.1|19503.5|19463.5|19503.5|19463.5|19492.4|19452.4|0
1603076400000|2020-10-19 03:00:00|19503.6|19463.6|19504|19464|19504|19464|19498.1|19458.1|0
1603076700000|2020-10-19 03:05:00|19503.8|19463.8|19503.8|19463.8|19504|19464|19498.4|19458.4|0
1603077000000|2020-10-19 03:10:00|19503.7|19463.7|19492.5|19452.5|19503.8|19463.8|19492.2|19452.2|0
1603077300000|2020-10-19 03:15:00|19492.6|19452.6|19472.6|19432.6|19492.6|19452.6|19469.7|19429.7|0
1603077600000|2020-10-19 03:20:00|19472.7|19432.7|19470.1|19430.1|19475.6|19435.6|19469.7|19429.7|0
1603077900000|2020-10-19 03:25:00|19470|19430|19475.9|19435.9|19481.6|19441.6|19470|19430|0
1603078200000|2020-10-19 03:30:00|19475.8|19435.8|19481.2|19441.2|19481.5|19441.5|19470.3|19430.3|0
1603078500000|2020-10-19 03:35:00|19481.1|19441.1|19481.5|19441.5|19481.5|19441.5|19475.6|19435.6|0
1603078800000|2020-10-19 03:40:00|19481.6|19441.6|19498.5|19458.5|19498.7|19458.7|19481.3|19441.3|0
1603079100000|2020-10-19 03:45:00|19495.8|19455.8|19504.3|19464.3|19504.4|19464.4|19495.7|19455.7|0
1603079400000|2020-10-19 03:50:00|19504.4|19464.4|19504.4|19464.4|19510|19470|19504.1|19464.1|0
1603079700000|2020-10-19 03:55:00|19504.3|19464.3|19504.1|19464.1|19504.4|19464.4|19504.1|19464.1|0
1603080000000|2020-10-19 04:00:00|19504.2|19464.2|19509.7|19469.7|19509.9|19469.9|19504.2|19464.2|0
1603080300000|2020-10-19 04:05:00|19509.8|19469.8|19515.7|19475.7|19515.9|19475.9|19509.7|19469.7|0
1603080600000|2020-10-19 04:10:00|19515.8|19475.8|19516|19476|19516.2|19476.2|19515.7|19475.7|0
1603080900000|2020-10-19 04:15:00|19516.1|19476.1|19510.4|19470.4|19516.2|19476.2|19510.1|19470.1|0
1603081200000|2020-10-19 04:20:00|19510.3|19470.3|19504.8|19464.8|19510.4|19470.4|19504.6|19464.6|0
1603081500000|2020-10-19 04:25:00|19506.8|19466.8|19510.3|19470.3|19510.4|19470.4|19506.8|19466.8|0
1603081800000|2020-10-19 04:30:00|19510.1|19470.1|19504.3|19464.3|19510.3|19470.3|19504|19464|0
1603082100000|2020-10-19 04:35:00|19504.2|19464.2|19504.6|19464.6|19507.1|19467.1|19504.1|19464.1|0
1603082400000|2020-10-19 04:40:00|19504.5|19464.5|19510.1|19470.1|19510.4|19470.4|19499|19459|0
1603082700000|2020-10-19 04:45:00|19510|19470|19509.9|19469.9|19510.3|19470.3|19504.4|19464.4|0
1603083000000|2020-10-19 04:50:00|19510|19470|19504.5|19464.5|19510|19470|19498.5|19458.5|0
1603083300000|2020-10-19 04:55:00|19504.6|19464.6|19510.1|19470.1|19510.1|19470.1|19504.3|19464.3|0
1603083600000|2020-10-19 05:00:00|19510|19470|19515.9|19475.9|19516|19476|19504.3|19464.3|0
1603083900000|2020-10-19 05:05:00|19516|19476|19521.6|19481.6|19521.6|19481.6|19515.9|19475.9|0
1603084200000|2020-10-19 05:10:00|19521.5|19481.5|19521.8|19481.8|19527.2|19487.2|19516|19476|0
1603084500000|2020-10-19 05:15:00|19521.6|19481.6|19516.3|19476.3|19521.6|19481.6|19515.9|19475.9|0
1603084800000|2020-10-19 05:20:00|19516.2|19476.2|19516.2|19476.2|19516.3|19476.3|19515.9|19475.9|0
1603085100000|2020-10-19 05:25:00|19516|19476|19544.4|19504.4|19557.1|19517.1|19515.9|19475.9|0
1603085400000|2020-10-19 05:30:00|19544.3|19504.3|19523|19483|19545.1|19505.1|19523|19483|0
1603085700000|2020-10-19 05:35:00|19523.2|19483.2|19511.6|19471.6|19523.2|19483.2|19511.4|19471.4|0
1603086000000|2020-10-19 05:40:00|19511.4|19471.4|19517|19477|19517.1|19477.1|19511.1|19471.1|0
1603086300000|2020-10-19 05:45:00|19516.9|19476.9|19516.7|19476.7|19522.2|19482.2|19516.7|19476.7|0
1603086600000|2020-10-19 05:50:00|19516.6|19476.6|19517.3|19477.3|19517.3|19477.3|19511|19471|0
1603086900000|2020-10-19 05:55:00|19517.4|19477.4|19517.7|19477.7|19528.6|19488.6|19517.3|19477.3|0
1603087200000|2020-10-19 06:00:00|19517.6|19477.6|19449.6|19434.6|19523|19483|19444.6|19429.6|44
1603087500000|2020-10-19 06:05:00|19454.6|19439.6|19444.6|19429.6|19454.6|19439.6|19444.6|19429.6|16
1603087800000|2020-10-19 06:10:00|19449.6|19434.6|19429.6|19414.6|19449.6|19434.6|19429.6|19414.6|19
1603088100000|2020-10-19 06:15:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|8
1603088400000|2020-10-19 06:20:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|13
1603088700000|2020-10-19 06:25:00|19439.6|19424.6|19434.6|19419.6|19449.6|19434.6|19434.6|19419.6|8
1603089000000|2020-10-19 06:30:00|19429.6|19414.6|19434.6|19419.6|19434.6|19419.6|19429.6|19414.6|13
1603089300000|2020-10-19 06:35:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|15
1603089600000|2020-10-19 06:40:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|4
1603089900000|2020-10-19 06:45:00|19449.6|19434.6|19454.6|19439.6|19464.6|19449.6|19449.6|19434.6|16
1603090200000|2020-10-19 06:50:00|19464.6|19449.6|19469.6|19454.6|19469.6|19454.6|19459.6|19444.6|10
1603090500000|2020-10-19 06:55:00|19464.6|19449.6|19474.6|19459.6|19479.6|19464.6|19464.6|19449.6|40
1603090800000|2020-10-19 07:00:00|19479.6|19464.6|19569.6|19554.6|19584.6|19569.6|19474.6|19459.6|524
1603091100000|2020-10-19 07:05:00|19564.6|19549.6|19584.6|19569.6|19594.6|19579.6|19554.6|19539.6|358
1603091400000|2020-10-19 07:10:00|19589.6|19574.6|19564.6|19549.6|19604.6|19589.6|19559.6|19544.6|280
1603091700000|2020-10-19 07:15:00|19569.6|19554.6|19559.6|19544.6|19589.6|19574.6|19554.6|19539.6|257
1603092000000|2020-10-19 07:20:00|19564.6|19549.6|19579.6|19564.6|19594.6|19579.6|19559.6|19544.6|194
1603092300000|2020-10-19 07:25:00|19574.6|19559.6|19554.6|19539.6|19594.6|19579.6|19554.6|19539.6|200
1603092600000|2020-10-19 07:30:00|19549.6|19534.6|19564.6|19549.6|19594.6|19579.6|19549.6|19534.6|330
1603092900000|2020-10-19 07:35:00|19559.6|19544.6|19574.6|19559.6|19579.6|19564.6|19559.6|19544.6|98
1603093200000|2020-10-19 07:40:00|19571.1|19556.1|19551.1|19536.1|19586.1|19571.1|19541.1|19526.1|135
1603093500000|2020-10-19 07:45:00|19546.1|19531.1|19541.1|19526.1|19556.1|19541.1|19541.1|19526.1|107
1603093800000|2020-10-19 07:50:00|19546.1|19531.1|19526.1|19511.1|19546.1|19531.1|19521.1|19506.1|96
1603094100000|2020-10-19 07:55:00|19521.1|19506.1|19491.1|19476.1|19521.1|19506.1|19486.1|19471.1|257
1603094400000|2020-10-19 08:00:00|19496.1|19481.1|19461.1|19446.1|19506.1|19491.1|19456.1|19441.1|195
1603094700000|2020-10-19 08:05:00|19456.1|19441.1|19456.1|19441.1|19461.1|19446.1|19426.1|19411.1|261
1603095000000|2020-10-19 08:10:00|19451.1|19436.1|19461.1|19446.1|19476.1|19461.1|19446.1|19431.1|126
1603095300000|2020-10-19 08:15:00|19466.1|19451.1|19456.1|19441.1|19466.1|19451.1|19446.1|19431.1|132
1603095600000|2020-10-19 08:20:00|19451.1|19436.1|19476.1|19461.1|19476.1|19461.1|19446.1|19431.1|123
1603095900000|2020-10-19 08:25:00|19471.1|19456.1|19446.1|19431.1|19471.1|19456.1|19446.1|19431.1|61
1603096200000|2020-10-19 08:30:00|19441.1|19426.1|19471.1|19456.1|19471.1|19456.1|19441.1|19426.1|95
1603096500000|2020-10-19 08:35:00|19476.1|19461.1|19461.1|19446.1|19476.1|19461.1|19461.1|19446.1|69
1603096800000|2020-10-19 08:40:00|19466.1|19451.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|19
1603097100000|2020-10-19 08:45:00|19456.1|19441.1|19471.1|19456.1|19476.1|19461.1|19456.1|19441.1|63
1603097400000|2020-10-19 08:50:00|19466.1|19451.1|19456.1|19441.1|19476.1|19461.1|19456.1|19441.1|59
1603097700000|2020-10-19 08:55:00|19466.1|19451.1|19471.1|19456.1|19471.1|19456.1|19456.1|19441.1|87
1603098000000|2020-10-19 09:00:00|19476.1|19461.1|19486.1|19471.1|19486.1|19471.1|19476.1|19461.1|129
1603098300000|2020-10-19 09:05:00|19496.1|19481.1|19501.1|19486.1|19501.1|19486.1|19491.1|19476.1|71
1603098600000|2020-10-19 09:10:00|19496.1|19481.1|19481.1|19466.1|19496.1|19481.1|19481.1|19466.1|87
1603098900000|2020-10-19 09:15:00|19486.1|19471.1|19496.1|19481.1|19501.1|19486.1|19486.1|19471.1|85
1603099200000|2020-10-19 09:20:00|19501.1|19486.1|19481.1|19466.1|19501.1|19486.1|19481.1|19466.1|62
1603099500000|2020-10-19 09:25:00|19476.1|19461.1|19456.1|19441.1|19481.1|19466.1|19456.1|19441.1|101
1603099800000|2020-10-19 09:30:00|19451.1|19436.1|19456.1|19441.1|19461.1|19446.1|19446.1|19431.1|96
1603100100000|2020-10-19 09:35:00|19461.1|19446.1|19466.1|19451.1|19471.1|19456.1|19461.1|19446.1|36
1603100400000|2020-10-19 09:40:00|19471.1|19456.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|49
1603100700000|2020-10-19 09:45:00|19466.1|19451.1|19461.1|19446.1|19466.1|19451.1|19461.1|19446.1|29
1603101000000|2020-10-19 09:50:00|19466.1|19451.1|19461.1|19446.1|19466.1|19451.1|19451.1|19436.1|67
1603101300000|2020-10-19 09:55:00|19471.1|19456.1|19476.1|19461.1|19476.1|19461.1|19471.1|19456.1|30
1603101600000|2020-10-19 10:00:00|19471.1|19456.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|30
1603101900000|2020-10-19 10:05:00|19466.1|19451.1|19471.1|19456.1|19481.1|19466.1|19466.1|19451.1|52
1603102200000|2020-10-19 10:10:00|19461.1|19446.1|19456.1|19441.1|19461.1|19446.1|19441.1|19426.1|69
1603102500000|2020-10-19 10:15:00|19461.1|19446.1|19441.1|19426.1|19461.1|19446.1|19441.1|19426.1|61
1603102800000|2020-10-19 10:20:00|19436.1|19421.1|19431.1|19416.1|19436.1|19421.1|19431.1|19416.1|101
1603103100000|2020-10-19 10:25:00|19436.1|19421.1|19441.1|19426.1|19446.1|19431.1|19431.1|19416.1|94
1603103400000|2020-10-19 10:30:00|19431.1|19416.1|19441.1|19426.1|19441.1|19426.1|19426.1|19411.1|77
1603103700000|2020-10-19 10:35:00|19446.1|19431.1|19446.1|19431.1|19451.1|19436.1|19441.1|19426.1|21
1603104000000|2020-10-19 10:40:00|19451.1|19436.1|19446.1|19431.1|19456.1|19441.1|19446.1|19431.1|27
1603104300000|2020-10-19 10:45:00|19441.1|19426.1|19446.1|19431.1|19446.1|19431.1|19436.1|19421.1|58
1603104600000|2020-10-19 10:50:00|19441.1|19426.1|19461.1|19446.1|19461.1|19446.1|19441.1|19426.1|55
1603104900000|2020-10-19 10:55:00|19466.1|19451.1|19471.1|19456.1|19486.1|19471.1|19466.1|19451.1|83
1603105200000|2020-10-19 11:00:00|19466.1|19451.1|19466.1|19451.1|19466.1|19451.1|19451.1|19436.1|71
1603105500000|2020-10-19 11:05:00|19461.1|19446.1|19441.1|19426.1|19461.1|19446.1|19436.1|19421.1|39
1603105800000|2020-10-19 11:10:00|19436.1|19421.1|19456.1|19441.1|19456.1|19441.1|19436.1|19421.1|166
1603106100000|2020-10-19 11:15:00|19451.1|19436.1|19446.1|19431.1|19466.1|19451.1|19446.1|19431.1|86
1603106400000|2020-10-19 11:20:00|19451.1|19436.1|19436.1|19421.1|19451.1|19436.1|19431.1|19416.1|113
1603106700000|2020-10-19 11:25:00|19441.1|19426.1|19431.1|19416.1|19441.1|19426.1|19421.1|19406.1|100
1603107000000|2020-10-19 11:30:00|19436.1|19421.1|19431.1|19416.1|19446.1|19431.1|19431.1|19416.1|92
1603107300000|2020-10-19 11:35:00|19436.1|19421.1|19421.1|19406.1|19436.1|19421.1|19421.1|19406.1|41
1603107600000|2020-10-19 11:40:00|19423.8|19408.8|19438.8|19423.8|19438.8|19423.8|19413.8|19398.8|76
1603107900000|2020-10-19 11:45:00|19443.8|19428.8|19428.8|19413.8|19443.8|19428.8|19423.8|19408.8|45
1603108200000|2020-10-19 11:50:00|19423.8|19408.8|19408.8|19393.8|19423.8|19408.8|19408.8|19393.8|48
1603108500000|2020-10-19 11:55:00|19413.8|19398.8|19413.8|19398.8|19418.8|19403.8|19408.8|19393.8|72
1603108800000|2020-10-19 12:00:00|19408.8|19393.8|19398.8|19383.8|19413.8|19398.8|19398.8|19383.8|85
1603109100000|2020-10-19 12:05:00|19393.8|19378.8|19393.8|19378.8|19398.8|19383.8|19383.8|19368.8|129
1603109400000|2020-10-19 12:10:00|19388.8|19373.8|19398.8|19383.8|19403.8|19388.8|19388.8|19373.8|72
1603109700000|2020-10-19 12:15:00|19403.8|19388.8|19413.8|19398.8|19413.8|19398.8|19398.8|19383.8|21
1603110000000|2020-10-19 12:20:00|19418.8|19403.8|19418.8|19403.8|19423.8|19408.8|19418.8|19403.8|41
1603110300000|2020-10-19 12:25:00|19413.8|19398.8|19413.8|19398.8|19413.8|19398.8|19403.8|19388.8|89
1603110600000|2020-10-19 12:30:00|19418.8|19403.8|19408.8|19393.8|19428.8|19413.8|19408.8|19393.8|59
1603110900000|2020-10-19 12:35:00|19398.8|19383.8|19393.8|19378.8|19398.8|19383.8|19388.8|19373.8|73
1603111200000|2020-10-19 12:40:00|19388.8|19373.8|19368.8|19353.8|19403.8|19388.8|19363.8|19348.8|196
1603111500000|2020-10-19 12:45:00|19373.8|19358.8|19393.8|19378.8|19398.8|19383.8|19368.8|19353.8|152
1603111800000|2020-10-19 12:50:00|19388.8|19373.8|19383.8|19368.8|19388.8|19373.8|19373.8|19358.8|72
1603112100000|2020-10-19 12:55:00|19378.8|19363.8|19368.8|19353.8|19378.8|19363.8|19363.8|19348.8|130
1603112400000|2020-10-19 13:00:00|19373.8|19358.8|19378.8|19363.8|19378.8|19363.8|19368.8|19353.8|82
1603112700000|2020-10-19 13:05:00|19383.8|19368.8|19383.8|19368.8|19388.8|19373.8|19373.8|19358.8|69
1603113000000|2020-10-19 13:10:00|19388.8|19373.8|19393.8|19378.8|19403.8|19388.8|19383.8|19368.8|100
1603113300000|2020-10-19 13:15:00|19388.8|19373.8|19403.8|19388.8|19403.8|19388.8|19383.8|19368.8|56
1603113600000|2020-10-19 13:20:00|19398.8|19383.8|19388.8|19373.8|19398.8|19383.8|19388.8|19373.8|45
1603113900000|2020-10-19 13:25:00|19383.8|19368.8|19373.8|19358.8|19388.8|19373.8|19373.8|19358.8|32
1603114200000|2020-10-19 13:30:00|19383.8|19368.8|19393.8|19378.8|19403.8|19388.8|19378.8|19363.8|268
1603114500000|2020-10-19 13:35:00|19398.8|19383.8|19353.8|19338.8|19398.8|19383.8|19353.8|19338.8|133
1603114800000|2020-10-19 13:40:00|19358.8|19343.8|19338.8|19323.8|19358.8|19343.8|19333.8|19318.8|148
1603115100000|2020-10-19 13:45:00|19343.8|19328.8|19363.8|19348.8|19368.8|19353.8|19333.8|19318.8|133
1603115400000|2020-10-19 13:50:00|19358.8|19343.8|19368.8|19353.8|19378.8|19363.8|19358.8|19343.8|121
1603115700000|2020-10-19 13:55:00|19363.8|19348.8|19368.8|19353.8|19388.8|19373.8|19353.8|19338.8|145
1603116000000|2020-10-19 14:00:00|19358.8|19343.8|19373.8|19358.8|19373.8|19358.8|19353.8|19338.8|113
1603116300000|2020-10-19 14:05:00|19368.8|19353.8|19323.8|19308.8|19368.8|19353.8|19318.8|19303.8|204
1603116600000|2020-10-19 14:10:00|19324|19309|19349|19334|19349|19334|19314|19299|260
1603116900000|2020-10-19 14:15:00|19344|19329|19379|19364|19379|19364|19344|19329|161
1603117200000|2020-10-19 14:20:00|19374|19359|19374|19359|19379|19364|19359|19344|168
1603117500000|2020-10-19 14:25:00|19369|19354|19394|19379|19394|19379|19369|19354|196
1603117800000|2020-10-19 14:30:00|19384|19369|19394|19379|19399|19384|19379|19364|148
1603118100000|2020-10-19 14:35:00|19404|19389|19414|19399|19419|19404|19389|19374|369
1603118400000|2020-10-19 14:40:00|19419|19404|19394|19379|19419|19404|19394|19379|155
1603118700000|2020-10-19 14:45:00|19389|19374|19404|19389|19404|19389|19379|19364|164
1603119000000|2020-10-19 14:50:00|19399|19384|19419|19404|19424|19409|19399|19384|169
1603119300000|2020-10-19 14:55:00|19414|19399|19399|19384|19419|19404|19399|19384|206
1603119600000|2020-10-19 15:00:00|19404|19389|19424|19409|19429|19414|19399|19384|122
1603119900000|2020-10-19 15:05:00|19419|19404|19429|19414|19434|19419|19414|19399|66
1603120200000|2020-10-19 15:10:00|19424|19409|19429|19414|19429|19414|19414|19399|91
1603120500000|2020-10-19 15:15:00|19424|19409|19414|19399|19434|19419|19409|19394|149
1603120800000|2020-10-19 15:20:00|19409|19394|19374|19359|19414|19399|19374|19359|200
1603121100000|2020-10-19 15:25:00|19379|19364|19409|19394|19409|19394|19369|19354|287
1603121400000|2020-10-19 15:30:00|19399|19384|19379|19364|19409|19394|19374|19359|233
1603121700000|2020-10-19 15:35:00|19384|19369|19399|19384|19404|19389|19379|19364|233
1603122000000|2020-10-19 15:40:00|19394|19379|19384|19369|19399|19384|19384|19369|43
1603122300000|2020-10-19 15:45:00|19389|19374|19384|19369|19394|19379|19384|19369|27
1603122600000|2020-10-19 15:50:00|19389|19364|19379|19354|19389|19369|19374|19354|25
1603122900000|2020-10-19 15:55:00|19374|19359|19389|19364|19389|19369|19374|19354|44
1603123200000|2020-10-19 16:00:00|19384|19359|19389|19369|19399|19379|19379|19359|22
1603123500000|2020-10-19 16:05:00|19394|19364|19394|19369|19399|19379|19379|19359|17
1603123800000|2020-10-19 16:10:00|19389|19374|19384|19359|19394|19374|19379|19359|11
1603124100000|2020-10-19 16:15:00|19389|19364|19384|19364|19399|19374|19379|19359|11
1603124400000|2020-10-19 16:20:00|19389|19369|19389|19364|19389|19369|19379|19359|6
1603124700000|2020-10-19 16:25:00|19384|19359|19374|19349|19389|19364|19374|19349|33
1603125000000|2020-10-19 16:30:00|19379|19354|19374|19354|19379|19359|19369|19349|5
1603125300000|2020-10-19 16:35:00|19379|19349|19374|19349|19384|19364|19369|19349|2
1603125600000|2020-10-19 16:40:00|19369|19354|19379|19359|19389|19369|19369|19349|22
1603125900000|2020-10-19 16:45:00|19384|19354|19384|19359|19384|19364|19379|19354|12
1603126200000|2020-10-19 16:50:00|19379|19364|19374|19354|19384|19364|19374|19354|7
1603126500000|2020-10-19 16:55:00|19379|19359|19374|19349|19379|19359|19374|19349|21
1603126800000|2020-10-19 17:00:00|19379|19354|19364|19344|19384|19359|19364|19339|13
1603127100000|2020-10-19 17:05:00|19359|19339|19364|19344|19369|19349|19359|19339|6
1603127400000|2020-10-19 17:10:00|19369|19349|19374|19349|19374|19354|19369|19344|0
1603127700000|2020-10-19 17:15:00|19369|19354|19369|19344|19374|19354|19369|19344|4
1603128000000|2020-10-19 17:20:00|19374|19349|19369|19344|19374|19354|19364|19344|6
1603128300000|2020-10-19 17:25:00|19364|19349|19369|19344|19369|19349|19359|19339|10
1603128600000|2020-10-19 17:30:00|19364|19349|19349|19329|19364|19349|19344|19324|25
1603128900000|2020-10-19 17:35:00|19354|19334|19349|19324|19354|19334|19349|19324|8
1603129200000|2020-10-19 17:40:00|19344|19329|19354|19329|19354|19329|19344|19324|1
1603129500000|2020-10-19 17:45:00|19349|19334|19344|19324|19354|19334|19334|19309|8
1603129800000|2020-10-19 17:50:00|19349|19329|19334|19314|19349|19329|19334|19314|22
1603130100000|2020-10-19 17:55:00|19339|19309|19339|19319|19339|19319|19334|19309|11
1603130400000|2020-10-19 18:00:00|19334|19314|19329|19309|19339|19314|19329|19309|12
1603130700000|2020-10-19 18:05:00|19334|19304|19324|19304|19334|19309|19324|19304|9
1603131000000|2020-10-19 18:10:00|19319|19299|19334|19314|19334|19314|19319|19299|16
1603131300000|2020-10-19 18:15:00|19339|19309|19334|19314|19339|19319|19334|19309|5
1603131600000|2020-10-19 18:20:00|19339|19319|19354|19334|19359|19339|19329|19309|38
1603131900000|2020-10-19 18:25:00|19349|19329|19349|19334|19359|19334|19349|19329|6
1603132200000|2020-10-19 18:30:00|19339|19324|19309|19294|19339|19324|19309|19294|26
1603132500000|2020-10-19 18:35:00|19304|19289|19299|19284|19304|19289|19299|19284|7
1603132800000|2020-10-19 18:40:00|19289|19274|19274|19259|19294|19279|19274|19259|53
1603133100000|2020-10-19 18:45:00|19269|19254|19264|19249|19269|19254|19259|19244|29
1603133400000|2020-10-19 18:50:00|19254|19239|19254|19239|19269|19254|19249|19234|27
1603133700000|2020-10-19 18:55:00|19259|19244|19239|19224|19269|19254|19239|19224|42
1603134000000|2020-10-19 19:00:00|19234|19219|19204|19189|19234|19219|19204|19189|55
1603134300000|2020-10-19 19:05:00|19199|19184|19204|19189|19204|19189|19194|19179|52
1603134600000|2020-10-19 19:10:00|19209|19194|19224|19209|19224|19209|19204|19189|52
1603134900000|2020-10-19 19:15:00|19219|19204|19204|19189|19224|19209|19204|19189|34
1603135200000|2020-10-19 19:20:00|19199|19184|19199|19184|19204|19189|19199|19184|16
1603135500000|2020-10-19 19:25:00|19194|19179|19199|19184|19204|19189|19194|19179|35
1603135800000|2020-10-19 19:30:00|19189|19174|19194|19179|19204|19189|19189|19174|68
1603136100000|2020-10-19 19:35:00|19199|19184|19194|19179|19199|19184|19189|19174|14
1603136400000|2020-10-19 19:40:00|19189|19174|19174|19159|19194|19179|19174|19159|23
1603136700000|2020-10-19 19:45:00|19179|19164|19179|19164|19179|19164|19169|19154|39
1603137000000|2020-10-19 19:50:00|19174|19159|19164|19149|19174|19159|19164|19149|15
1603137300000|2020-10-19 19:55:00|19169|19154|19209|19194|19209|19194|19169|19154|41
1603137600000|2020-10-19 20:00:00|19217.2|19177.2|19247.2|19207.2|19253.4|19213.4|19217.2|19177.2|0
1603137900000|2020-10-19 20:05:00|19247.4|19207.4|19257.7|19217.7|19263.5|19223.5|19247.2|19207.2|0
1603138200000|2020-10-19 20:10:00|19257.9|19217.9|19250.8|19210.8|19260.1|19220.1|19246.3|19206.3|0
1603138500000|2020-10-19 20:15:00|19249.8|19209.8|19258.8|19218.8|19260.7|19220.7|19248.8|19208.8|0
1603138800000|2020-10-19 20:20:00|19258.3|19218.3|19257.3|19217.3|19258.8|19218.8|19255.3|19215.3|0
1603139100000|2020-10-19 20:25:00|19257.8|19217.8|19259.8|19219.8|19260.3|19220.3|19257.3|19217.3|0
1603139400000|2020-10-19 20:30:00|19258.8|19218.8|19290.7|19250.7|19297.2|19257.2|19258.8|19218.8|0
1603139700000|2020-10-19 20:35:00|19290.9|19250.9|19296|19256|19297.2|19257.2|19287.1|19247.1|0
1603140000000|2020-10-19 20:40:00|19296.2|19256.2|19296|19256|19298.4|19258.4|19289.5|19249.5|0
1603140300000|2020-10-19 20:45:00|19296.2|19256.2|19297.2|19257.2|19303.2|19263.2|19293.6|19253.6|0
1603140600000|2020-10-19 20:50:00|19297.4|19257.4|19306.2|19266.2|19308.6|19268.6|19297.4|19257.4|0
1603140900000|2020-10-19 20:55:00|19305.9|19265.9|19304.5|19264.5|19311|19271|19302|19262|0
1603141200000|2020-10-19 21:00:00|19304|19264|19300.5|19260.5|19304|19264|19299|19259|0
1603141500000|2020-10-19 21:05:00|19301.5|19261.5|19300.5|19260.5|19302|19262|19300.5|19260.5|0
1603141800000|2020-10-19 21:10:00|19299.5|19259.5|19297.5|19257.5|19301.5|19261.5|19294|19254|0
1603142100000|2020-10-19 21:15:00|19297|19257|19295|19255|19297|19257|19295|19255|0
1603142400000|2020-10-19 21:20:00|19295.5|19255.5|19295|19255|19295.5|19255.5|19294|19254|0
1603142700000|2020-10-19 21:25:00|19294.5|19254.5|19297.5|19257.5|19299|19259|19294.5|19254.5|0
1603143000000|2020-10-19 21:30:00|19297|19257|19297.5|19257.5|19297.5|19257.5|19296.5|19256.5|0
1603143300000|2020-10-19 21:35:00|19296|19256|19298|19258|19298.5|19258.5|19296|19256|0
1603143600000|2020-10-19 21:40:00|19297|19257|19297.5|19257.5|19297.5|19257.5|19296|19256|0
1603143900000|2020-10-19 21:45:00|19296.5|19256.5|19295.5|19255.5|19296.5|19256.5|19294.5|19254.5|0
1603144200000|2020-10-19 21:50:00|19296|19256|19296.5|19256.5|19298|19258|19295.5|19255.5|0
1603144500000|2020-10-19 21:55:00|19297|19257|19306.4|19266.4|19306.4|19266.4|19297|19257|0
1603144800000|2020-10-19 22:00:00|19308.7|19268.7|19316.9|19276.9|19325.3|19285.3|19308.6|19268.6|0
1603145100000|2020-10-19 22:05:00|19317.1|19277.1|19320.5|19280.5|19320.5|19280.5|19308|19268|0
1603145400000|2020-10-19 22:10:00|19320.6|19280.6|19345.4|19305.4|19353.7|19313.7|19319.3|19279.3|0
1603145700000|2020-10-19 22:15:00|19345.6|19305.6|19347.9|19307.9|19357.7|19317.7|19345.6|19305.6|0
1603146000000|2020-10-19 22:20:00|19348.1|19308.1|19336.6|19296.6|19350.3|19310.3|19336.6|19296.6|0
1603146300000|2020-10-19 22:25:00|19336.8|19296.8|19344.3|19304.3|19345.5|19305.5|19336.8|19296.8|0
1603146600000|2020-10-19 22:30:00|19344.5|19304.5|19341.7|19301.7|19345.5|19305.5|19338.8|19298.8|0
1603146900000|2020-10-19 22:35:00|19341.5|19301.5|19340|19300|19341.7|19301.7|19337.6|19297.6|0
1603147200000|2020-10-19 22:40:00|19340.2|19300.2|19341.7|19301.7|19342.9|19302.9|19337.6|19297.6|0
1603147500000|2020-10-19 22:45:00|19341.8|19301.8|19335.2|19295.2|19342.9|19302.9|19335.2|19295.2|0
1603147800000|2020-10-19 22:50:00|19335.4|19295.4|19337.6|19297.6|19340|19300|19335.4|19295.4|0
1603148100000|2020-10-19 22:55:00|19337.8|19297.8|19345.3|19305.3|19347.7|19307.7|19337.8|19297.8|0
1603148400000|2020-10-19 23:00:00|19345.1|19305.1|19348.9|19308.9|19350.1|19310.1|19344.1|19304.1|0
1603148700000|2020-10-19 23:05:00|19348.7|19308.7|19345.3|19305.3|19348.9|19308.9|19342.9|19302.9|0
1603149000000|2020-10-19 23:10:00|19345.2|19305.2|19342.9|19302.9|19345.2|19305.2|19341.7|19301.7|0
1603149300000|2020-10-19 23:15:00|19342.8|19302.8|19347.1|19307.1|19347.7|19307.7|19341.7|19301.7|0
1603149600000|2020-10-19 23:20:00|19347|19307|19346.5|19306.5|19347.1|19307.1|19342.9|19302.9|0
1603149900000|2020-10-19 23:25:00|19346.3|19306.3|19346.5|19306.5|19347.7|19307.7|19342.9|19302.9|0
1603150200000|2020-10-19 23:30:00|19346.6|19306.6|19333|19293|19347.7|19307.7|19331.8|19291.8|0
1603150500000|2020-10-19 23:35:00|19333.2|19293.2|19336.6|19296.6|19339|19299|19331.8|19291.8|0
1603150800000|2020-10-19 23:40:00|19336.8|19296.8|19342.6|19302.6|19342.6|19302.6|19336.8|19296.8|0
1603151100000|2020-10-19 23:45:00|19342.4|19302.4|19336.6|19296.6|19342.4|19302.4|19336.6|19296.6|0
1603151400000|2020-10-19 23:50:00|19336.8|19296.8|19336.6|19296.6|19342.6|19302.6|19336.6|19296.6|0
1603151700000|2020-10-19 23:55:00|19336.8|19296.8|19339|19299|19341.4|19301.4|19336.6|19296.6|0
1603152000000|2020-10-20 00:00:00|19338.9|19298.9|19347.9|19307.9|19356.8|19316.8|19337.8|19297.8|0
1603152300000|2020-10-20 00:05:00|19347.8|19307.8|19360.4|19320.4|19364|19324|19344.3|19304.3|0
1603152600000|2020-10-20 00:10:00|19360.6|19320.6|19344.3|19304.3|19362.8|19322.8|19344.3|19304.3|0
1603152900000|2020-10-20 00:15:00|19344.4|19304.4|19369.3|19329.3|19369.6|19329.6|19337.9|19297.9|0
1603153200000|2020-10-20 00:20:00|19369.2|19329.2|19368.6|19328.6|19380.2|19340.2|19368.6|19328.6|0
1603153500000|2020-10-20 00:25:00|19369.6|19329.6|19369|19329|19385.1|19345.1|19368.6|19328.6|0
1603153800000|2020-10-20 00:30:00|19368.8|19328.8|19374.6|19334.6|19377.3|19337.3|19368.8|19328.8|0
1603154100000|2020-10-20 00:35:00|19374.7|19334.7|19368.8|19328.8|19374.7|19334.7|19368.8|19328.8|0
1603154400000|2020-10-20 00:40:00|19369|19329|19374.7|19334.7|19374.8|19334.8|19363.4|19323.4|0
1603154700000|2020-10-20 00:45:00|19374.8|19334.8|19369|19329|19380.4|19340.4|19363.4|19323.4|0
1603155000000|2020-10-20 00:50:00|19367|19327|19363.9|19323.9|19369.3|19329.3|19363.2|19323.2|0
1603155300000|2020-10-20 00:55:00|19363.8|19323.8|19357.7|19317.7|19363.8|19323.8|19357.7|19317.7|0
1603155600000|2020-10-20 01:00:00|19357.8|19317.8|19345.9|19305.9|19357.8|19317.8|19340.2|19300.2|0
1603155900000|2020-10-20 01:05:00|19345.8|19305.8|19347.1|19307.1|19351.7|19311.7|19341.2|19301.2|0
1603156200000|2020-10-20 01:10:00|19346.9|19306.9|19347.3|19307.3|19347.5|19307.5|19335.6|19295.6|0
1603156500000|2020-10-20 01:15:00|19347.2|19307.2|19355.4|19315.4|19358.5|19318.5|19336.4|19296.4|0
1603156800000|2020-10-20 01:20:00|19355.5|19315.5|19352.6|19312.6|19358.6|19318.6|19347.1|19307.1|0
1603157100000|2020-10-20 01:25:00|19352.8|19312.8|19317.1|19277.1|19355.4|19315.4|19316.6|19276.6|0
1603157400000|2020-10-20 01:30:00|19317.2|19277.2|19300.2|19260.2|19322.8|19282.8|19282.9|19242.9|0
1603157700000|2020-10-20 01:35:00|19300.3|19260.3|19287.4|19247.4|19310.6|19270.6|19287.4|19247.4|0
1603158000000|2020-10-20 01:40:00|19287.6|19247.6|19305|19265|19305|19265|19287.6|19247.6|0
1603158300000|2020-10-20 01:45:00|19305.2|19265.2|19314|19274|19322.5|19282.5|19304.5|19264.5|0
1603158600000|2020-10-20 01:50:00|19314.1|19274.1|19314.1|19274.1|19319.7|19279.7|19305.5|19265.5|0
1603158900000|2020-10-20 01:55:00|19314.3|19274.3|19303.4|19263.4|19314.3|19274.3|19294.4|19254.4|0
1603159200000|2020-10-20 02:00:00|19303.2|19263.2|19303.3|19263.3|19303.5|19263.5|19291.8|19251.8|0
1603159500000|2020-10-20 02:05:00|19303.2|19263.2|19326.8|19286.8|19327|19287|19297.6|19257.6|0
1603159800000|2020-10-20 02:10:00|19327|19287|19326.5|19286.5|19327.1|19287.1|19321.2|19281.2|0
1603160100000|2020-10-20 02:15:00|19326.4|19286.4|19326.6|19286.6|19327.1|19287.1|19326.4|19286.4|0
1603160400000|2020-10-20 02:20:00|19326.5|19286.5|19323.9|19283.9|19327|19287|19320.5|19280.5|0
1603160700000|2020-10-20 02:25:00|19324|19284|19315.2|19275.2|19324|19284|19314.7|19274.7|0
1603161000000|2020-10-20 02:30:00|19315.1|19275.1|19306.4|19266.4|19315.1|19275.1|19297.5|19257.5|0
1603161300000|2020-10-20 02:35:00|19306.3|19266.3|19314.8|19274.8|19315.1|19275.1|19306.3|19266.3|0
1603161600000|2020-10-20 02:40:00|19315|19275|19315|19275|19317.7|19277.7|19308.8|19268.8|0
1603161900000|2020-10-20 02:45:00|19314.9|19274.9|19308.4|19268.4|19317.7|19277.7|19303|19263|0
1603162200000|2020-10-20 02:50:00|19308.5|19268.5|19296.8|19256.8|19314.3|19274.3|19290.7|19250.7|0
1603162500000|2020-10-20 02:55:00|19296.9|19256.9|19308.7|19268.7|19317|19277|19296.9|19256.9|0
1603162800000|2020-10-20 03:00:00|19308.6|19268.6|19315.8|19275.8|19321.4|19281.4|19302.8|19262.8|0
1603163100000|2020-10-20 03:05:00|19316.8|19276.8|19320.6|19280.6|19320.7|19280.7|19315|19275|0
1603163400000|2020-10-20 03:10:00|19320.5|19280.5|19318.1|19278.1|19321.3|19281.3|19315|19275|0
1603163700000|2020-10-20 03:15:00|19317.2|19277.2|19309.6|19269.6|19317.2|19277.2|19309.6|19269.6|0
1603164000000|2020-10-20 03:20:00|19309.8|19269.8|19309.3|19269.3|19320.9|19280.9|19306.2|19266.2|0
1603164300000|2020-10-20 03:25:00|19310.3|19270.3|19309.6|19269.6|19312.1|19272.1|19303.1|19263.1|0
1603164600000|2020-10-20 03:30:00|19309.7|19269.7|19327.6|19287.6|19333.4|19293.4|19309.4|19269.4|0
1603164900000|2020-10-20 03:35:00|19327.7|19287.7|19334.4|19294.4|19342.8|19302.8|19327.6|19287.6|0
1603165200000|2020-10-20 03:40:00|19334.3|19294.3|19333.7|19293.7|19339.6|19299.6|19328.6|19288.6|0
1603165500000|2020-10-20 03:45:00|19333.6|19293.6|19334.3|19294.3|19339.4|19299.4|19328.3|19288.3|0
1603165800000|2020-10-20 03:50:00|19334.4|19294.4|19333.3|19293.3|19334.4|19294.4|19327.7|19287.7|0
1603166100000|2020-10-20 03:55:00|19333.2|19293.2|19333|19293|19333.6|19293.6|19332.9|19292.9|0
1603166400000|2020-10-20 04:00:00|19332.9|19292.9|19332.2|19292.2|19333|19293|19326.6|19286.6|0
1603166700000|2020-10-20 04:05:00|19332.1|19292.1|19320.5|19280.5|19332.1|19292.1|19320.2|19280.2|0
1603167000000|2020-10-20 04:10:00|19323.2|19283.2|19320.5|19280.5|19325.9|19285.9|19314.2|19274.2|0
1603167300000|2020-10-20 04:15:00|19320.6|19280.6|19320.6|19280.6|19320.7|19280.7|19320.2|19280.2|0
1603167600000|2020-10-20 04:20:00|19320.7|19280.7|19323.7|19283.7|19326.8|19286.8|19320.4|19280.4|0
1603167900000|2020-10-20 04:25:00|19324.7|19284.7|19326.9|19286.9|19327|19287|19321|19281|0
1603168200000|2020-10-20 04:30:00|19326.8|19286.8|19303.9|19263.9|19326.8|19286.8|19303.6|19263.6|0
1603168500000|2020-10-20 04:35:00|19303.8|19263.8|19304.1|19264.1|19306.6|19266.6|19298|19258|0
1603168800000|2020-10-20 04:40:00|19304|19264|19301.9|19261.9|19304.7|19264.7|19298.7|19258.7|0
1603169100000|2020-10-20 04:45:00|19300.9|19260.9|19299|19259|19304.6|19264.6|19293.7|19253.7|0
1603169400000|2020-10-20 04:50:00|19299.1|19259.1|19298.8|19258.8|19299.3|19259.3|19298.7|19258.7|0
1603169700000|2020-10-20 04:55:00|19299|19259|19293.1|19253.1|19299|19259|19287.1|19247.1|0
1603170000000|2020-10-20 05:00:00|19293|19253|19293.2|19253.2|19293.2|19253.2|19287|19247|0
1603170300000|2020-10-20 05:05:00|19295.2|19255.2|19293.7|19253.7|19304.7|19264.7|19293.7|19253.7|0
1603170600000|2020-10-20 05:10:00|19294.6|19254.6|19298.7|19258.7|19304.5|19264.5|19293.4|19253.4|0
1603170900000|2020-10-20 05:15:00|19298.9|19258.9|19281.5|19241.5|19299|19259|19281.5|19241.5|0
1603171200000|2020-10-20 05:20:00|19281.4|19241.4|19280.7|19240.7|19292.4|19252.4|19280.7|19240.7|0
1603171500000|2020-10-20 05:25:00|19280.5|19240.5|19268.4|19228.4|19280.5|19240.5|19262.3|19222.3|0
1603171800000|2020-10-20 05:30:00|19268.3|19228.3|19271.3|19231.3|19273.9|19233.9|19262.2|19222.2|0
1603172100000|2020-10-20 05:35:00|19270.3|19230.3|19273.7|19233.7|19273.9|19233.9|19262.6|19222.6|0
1603172400000|2020-10-20 05:40:00|19273.6|19233.6|19296.7|19256.7|19298|19258|19273.5|19233.5|0
1603172700000|2020-10-20 05:45:00|19296.6|19256.6|19299.5|19259.5|19302.1|19262.1|19290.7|19250.7|0
1603173000000|2020-10-20 05:50:00|19300.5|19260.5|19303.5|19263.5|19309.4|19269.4|19296.7|19256.7|0
1603173300000|2020-10-20 05:55:00|19303.4|19263.4|19298.5|19258.5|19305.2|19265.2|19297.7|19257.7|0
1603173600000|2020-10-20 06:00:00|19298.6|19258.6|19229|19214|19304.1|19264.1|19229|19214|46
1603173900000|2020-10-20 06:05:00|19224|19209|19224|19209|19229|19214|19199|19184|53
1603174200000|2020-10-20 06:10:00|19229|19214|19239|19224|19244|19229|19229|19214|33
1603174500000|2020-10-20 06:15:00|19249|19234|19274|19259|19274|19259|19249|19234|19
1603174800000|2020-10-20 06:20:00|19269|19254|19289|19274|19289|19274|19269|19254|24
1603175100000|2020-10-20 06:25:00|19284|19269|19284|19269|19289|19274|19284|19269|4
1603175400000|2020-10-20 06:30:00|19279|19264|19284|19269|19289|19274|19279|19264|11
1603175700000|2020-10-20 06:35:00|19269|19254|19269|19254|19269|19254|19269|19254|6
1603176000000|2020-10-20 06:40:00|19264|19249|19284|19269|19284|19269|19264|19249|14
1603176300000|2020-10-20 06:45:00|19274|19259|19269|19254|19274|19259|19264|19249|8
1603176600000|2020-10-20 06:50:00|19279|19264|19279|19264|19279|19264|19279|19264|1
1603176900000|2020-10-20 06:55:00|19284|19269|19304|19289|19304|19289|19269|19254|44
1603177200000|2020-10-20 07:00:00|19294|19279|19314|19299|19369|19354|19279|19264|467
1603177500000|2020-10-20 07:05:00|19309|19294|19339|19324|19354|19339|19284|19269|385
1603177800000|2020-10-20 07:10:00|19334|19319|19299|19284|19334|19319|19294|19279|214
1603178100000|2020-10-20 07:15:00|19304|19289|19294|19279|19324|19309|19284|19269|160
1603178400000|2020-10-20 07:20:00|19289|19274|19264|19249|19289|19274|19244|19229|270
1603178700000|2020-10-20 07:25:00|19259|19244|19279|19264|19279|19264|19254|19239|112
1603179000000|2020-10-20 07:30:00|19284|19269|19274|19259|19299|19284|19264|19249|164
1603179300000|2020-10-20 07:35:00|19269|19254|19294|19279|19294|19279|19264|19249|101
1603179600000|2020-10-20 07:40:00|19295.2|19280.2|19350.2|19335.2|19350.2|19335.2|19290.2|19275.2|169
1603179900000|2020-10-20 07:45:00|19345.2|19330.2|19370.2|19355.2|19375.2|19360.2|19335.2|19320.2|176
1603180200000|2020-10-20 07:50:00|19375.2|19360.2|19390.2|19375.2|19405.2|19390.2|19375.2|19360.2|229
1603180500000|2020-10-20 07:55:00|19395.2|19380.2|19395.2|19380.2|19405.2|19390.2|19390.2|19375.2|138
1603180800000|2020-10-20 08:00:00|19400.2|19385.2|19450.2|19435.2|19450.2|19435.2|19395.2|19380.2|211
1603181100000|2020-10-20 08:05:00|19445.2|19430.2|19420.2|19405.2|19445.2|19430.2|19415.2|19400.2|153
1603181400000|2020-10-20 08:10:00|19425.2|19410.2|19425.2|19410.2|19435.2|19420.2|19420.2|19405.2|80
1603181700000|2020-10-20 08:15:00|19420.2|19405.2|19440.2|19425.2|19440.2|19425.2|19415.2|19400.2|112
1603182000000|2020-10-20 08:20:00|19445.2|19430.2|19480.2|19465.2|19485.2|19470.2|19445.2|19430.2|189
1603182300000|2020-10-20 08:25:00|19475.2|19460.2|19460.2|19445.2|19475.2|19460.2|19440.2|19425.2|95
1603182600000|2020-10-20 08:30:00|19455.2|19440.2|19460.2|19445.2|19465.2|19450.2|19450.2|19435.2|58
1603182900000|2020-10-20 08:35:00|19465.2|19450.2|19460.2|19445.2|19480.2|19465.2|19455.2|19440.2|72
1603183200000|2020-10-20 08:40:00|19455.2|19440.2|19450.2|19435.2|19465.2|19450.2|19445.2|19430.2|48
1603183500000|2020-10-20 08:45:00|19445.2|19430.2|19455.2|19440.2|19460.2|19445.2|19435.2|19420.2|73
1603183800000|2020-10-20 08:50:00|19450.2|19435.2|19445.2|19430.2|19455.2|19440.2|19445.2|19430.2|49
1603184100000|2020-10-20 08:55:00|19450.2|19435.2|19450.2|19435.2|19450.2|19435.2|19440.2|19425.2|67
1603184400000|2020-10-20 09:00:00|19455.2|19440.2|19480.2|19465.2|19480.2|19465.2|19450.2|19435.2|94
1603184700000|2020-10-20 09:05:00|19475.2|19460.2|19500.2|19485.2|19500.2|19485.2|19475.2|19460.2|157
1603185000000|2020-10-20 09:10:00|19505.2|19490.2|19480.2|19465.2|19505.2|19490.2|19480.2|19465.2|114
1603185300000|2020-10-20 09:15:00|19485.2|19470.2|19490.2|19475.2|19500.2|19485.2|19485.2|19470.2|95
1603185600000|2020-10-20 09:20:00|19485.2|19470.2|19480.2|19465.2|19500.2|19485.2|19480.2|19465.2|131
1603185900000|2020-10-20 09:25:00|19485.2|19470.2|19470.2|19455.2|19485.2|19470.2|19470.2|19455.2|67
1603186200000|2020-10-20 09:30:00|19465.2|19450.2|19455.2|19440.2|19465.2|19450.2|19450.2|19435.2|90
1603186500000|2020-10-20 09:35:00|19450.2|19435.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|63
1603186800000|2020-10-20 09:40:00|19455.2|19440.2|19445.2|19430.2|19455.2|19440.2|19445.2|19430.2|49
1603187100000|2020-10-20 09:45:00|19440.2|19425.2|19435.2|19420.2|19455.2|19440.2|19435.2|19420.2|45
1603187400000|2020-10-20 09:50:00|19445.2|19430.2|19460.2|19445.2|19460.2|19445.2|19445.2|19430.2|56
1603187700000|2020-10-20 09:55:00|19455.2|19440.2|19440.2|19425.2|19455.2|19440.2|19440.2|19425.2|29
1603188000000|2020-10-20 10:00:00|19445.2|19430.2|19430.2|19415.2|19460.2|19445.2|19430.2|19415.2|83
1603188300000|2020-10-20 10:05:00|19425.2|19410.2|19430.2|19415.2|19435.2|19420.2|19420.2|19405.2|67
1603188600000|2020-10-20 10:10:00|19425.2|19410.2|19410.2|19395.2|19425.2|19410.2|19410.2|19395.2|84
1603188900000|2020-10-20 10:15:00|19405.2|19390.2|19390.2|19375.2|19410.2|19395.2|19390.2|19375.2|118
1603189200000|2020-10-20 10:20:00|19395.2|19380.2|19425.2|19410.2|19425.2|19410.2|19390.2|19375.2|93
1603189500000|2020-10-20 10:25:00|19420.2|19405.2|19465.2|19450.2|19470.2|19455.2|19420.2|19405.2|85
1603189800000|2020-10-20 10:30:00|19470.2|19455.2|19450.2|19435.2|19470.2|19455.2|19440.2|19425.2|94
1603190100000|2020-10-20 10:35:00|19455.2|19440.2|19455.2|19440.2|19460.2|19445.2|19450.2|19435.2|55
1603190400000|2020-10-20 10:40:00|19460.2|19445.2|19470.2|19455.2|19475.2|19460.2|19460.2|19445.2|71
1603190700000|2020-10-20 10:45:00|19475.2|19460.2|19475.2|19460.2|19485.2|19470.2|19470.2|19455.2|77
1603191000000|2020-10-20 10:50:00|19470.2|19455.2|19485.2|19470.2|19490.2|19475.2|19465.2|19450.2|82
1603191300000|2020-10-20 10:55:00|19480.2|19465.2|19500.2|19485.2|19500.2|19485.2|19480.2|19465.2|77
1603191600000|2020-10-20 11:00:00|19505.2|19490.2|19500.2|19485.2|19505.2|19490.2|19495.2|19480.2|72
1603191900000|2020-10-20 11:05:00|19505.2|19490.2|19520.2|19505.2|19525.2|19510.2|19500.2|19485.2|98
1603192200000|2020-10-20 11:10:00|19525.2|19510.2|19525.2|19510.2|19525.2|19510.2|19520.2|19505.2|101
1603192500000|2020-10-20 11:15:00|19530.2|19515.2|19535.2|19520.2|19540.2|19525.2|19525.2|19510.2|104
1603192800000|2020-10-20 11:20:00|19540.2|19525.2|19520.2|19505.2|19540.2|19525.2|19515.2|19500.2|86
1603193100000|2020-10-20 11:25:00|19515.2|19500.2|19505.2|19490.2|19515.2|19500.2|19500.2|19485.2|50
1603193400000|2020-10-20 11:30:00|19500.2|19485.2|19495.2|19480.2|19500.2|19485.2|19490.2|19475.2|63
1603193700000|2020-10-20 11:35:00|19490.2|19475.2|19480.2|19465.2|19495.2|19480.2|19475.2|19460.2|49
1603194000000|2020-10-20 11:40:00|19481.5|19466.5|19496.5|19481.5|19496.5|19481.5|19481.5|19466.5|29
1603194300000|2020-10-20 11:45:00|19486.5|19471.5|19476.5|19461.5|19491.5|19476.5|19471.5|19456.5|109
1603194600000|2020-10-20 11:50:00|19481.5|19466.5|19501.5|19486.5|19501.5|19486.5|19481.5|19466.5|39
1603194900000|2020-10-20 11:55:00|19506.5|19491.5|19521.5|19506.5|19521.5|19506.5|19506.5|19491.5|59
1603195200000|2020-10-20 12:00:00|19516.5|19501.5|19526.5|19511.5|19531.5|19516.5|19511.5|19496.5|113
1603195500000|2020-10-20 12:05:00|19531.5|19516.5|19521.5|19506.5|19541.5|19526.5|19521.5|19506.5|111
1603195800000|2020-10-20 12:10:00|19516.5|19501.5|19476.5|19461.5|19516.5|19501.5|19476.5|19461.5|243
1603196100000|2020-10-20 12:15:00|19471.5|19456.5|19446.5|19431.5|19471.5|19456.5|19446.5|19431.5|194
1603196400000|2020-10-20 12:20:00|19441.5|19426.5|19421.5|19406.5|19441.5|19426.5|19421.5|19406.5|138
1603196700000|2020-10-20 12:25:00|19416.5|19401.5|19441.5|19426.5|19441.5|19426.5|19406.5|19391.5|177
1603197000000|2020-10-20 12:30:00|19451.5|19436.5|19451.5|19436.5|19456.5|19441.5|19446.5|19431.5|65
1603197300000|2020-10-20 12:35:00|19446.5|19431.5|19471.5|19456.5|19471.5|19456.5|19446.5|19431.5|124
1603197600000|2020-10-20 12:40:00|19466.5|19451.5|19476.5|19461.5|19476.5|19461.5|19461.5|19446.5|98
1603197900000|2020-10-20 12:45:00|19471.5|19456.5|19496.5|19481.5|19501.5|19486.5|19471.5|19456.5|84
1603198200000|2020-10-20 12:50:00|19501.5|19486.5|19516.5|19501.5|19516.5|19501.5|19501.5|19486.5|81
1603198500000|2020-10-20 12:55:00|19521.5|19506.5|19496.5|19481.5|19521.5|19506.5|19496.5|19481.5|87
1603198800000|2020-10-20 13:00:00|19491.5|19476.5|19506.5|19491.5|19506.5|19491.5|19481.5|19466.5|97
1603199100000|2020-10-20 13:05:00|19501.5|19486.5|19531.5|19516.5|19531.5|19516.5|19496.5|19481.5|169
1603199400000|2020-10-20 13:10:00|19526.5|19511.5|19511.5|19496.5|19531.5|19516.5|19506.5|19491.5|145
1603199700000|2020-10-20 13:15:00|19516.5|19501.5|19511.5|19496.5|19521.5|19506.5|19511.5|19496.5|100
1603200000000|2020-10-20 13:20:00|19506.5|19491.5|19506.5|19491.5|19516.5|19501.5|19506.5|19491.5|108
1603200300000|2020-10-20 13:25:00|19501.5|19486.5|19506.5|19491.5|19511.5|19496.5|19496.5|19481.5|168
1603200600000|2020-10-20 13:30:00|19501.5|19486.5|19506.5|19491.5|19521.5|19506.5|19486.5|19471.5|165
1603200900000|2020-10-20 13:35:00|19511.5|19496.5|19511.5|19496.5|19526.5|19511.5|19486.5|19471.5|195
1603201200000|2020-10-20 13:40:00|19506.5|19491.5|19546.5|19531.5|19546.5|19531.5|19506.5|19491.5|278
1603201500000|2020-10-20 13:45:00|19551.5|19536.5|19556.5|19541.5|19561.5|19546.5|19536.5|19521.5|188
1603201800000|2020-10-20 13:50:00|19551.5|19536.5|19566.5|19551.5|19571.5|19556.5|19546.5|19531.5|182
1603202100000|2020-10-20 13:55:00|19561.5|19546.5|19556.5|19541.5|19566.5|19551.5|19541.5|19526.5|244
1603202400000|2020-10-20 14:00:00|19551.5|19536.5|19531.5|19516.5|19556.5|19541.5|19521.5|19506.5|205
1603202700000|2020-10-20 14:05:00|19536.5|19521.5|19526.5|19511.5|19536.5|19521.5|19521.5|19506.5|93
1603203000000|2020-10-20 14:10:00|19524.3|19509.3|19524.3|19509.3|19539.3|19524.3|19519.3|19504.3|114
1603203300000|2020-10-20 14:15:00|19519.3|19504.3|19504.3|19489.3|19544.3|19529.3|19504.3|19489.3|245
1603203600000|2020-10-20 14:20:00|19499.3|19484.3|19509.3|19494.3|19514.3|19499.3|19489.3|19474.3|248
1603203900000|2020-10-20 14:25:00|19504.3|19489.3|19514.3|19499.3|19519.3|19504.3|19504.3|19489.3|230
1603204200000|2020-10-20 14:30:00|19519.3|19504.3|19524.3|19509.3|19534.3|19519.3|19514.3|19499.3|167
1603204500000|2020-10-20 14:35:00|19519.3|19504.3|19534.3|19519.3|19539.3|19524.3|19519.3|19504.3|102
1603204800000|2020-10-20 14:40:00|19539.3|19524.3|19559.3|19544.3|19564.3|19549.3|19539.3|19524.3|243
1603205100000|2020-10-20 14:45:00|19564.3|19549.3|19559.3|19544.3|19569.3|19554.3|19549.3|19534.3|216
1603205400000|2020-10-20 14:50:00|19564.3|19549.3|19574.3|19559.3|19579.3|19564.3|19564.3|19549.3|176
1603205700000|2020-10-20 14:55:00|19579.3|19564.3|19564.3|19549.3|19579.3|19564.3|19564.3|19549.3|218
1603206000000|2020-10-20 15:00:00|19559.3|19544.3|19539.3|19524.3|19564.3|19549.3|19529.3|19514.3|289
1603206300000|2020-10-20 15:05:00|19534.3|19519.3|19534.3|19519.3|19559.3|19544.3|19534.3|19519.3|172
1603206600000|2020-10-20 15:10:00|19539.3|19524.3|19514.3|19499.3|19544.3|19529.3|19514.3|19499.3|144
1603206900000|2020-10-20 15:15:00|19519.3|19504.3|19509.3|19494.3|19529.3|19514.3|19509.3|19494.3|153
1603207200000|2020-10-20 15:20:00|19504.3|19489.3|19509.3|19494.3|19519.3|19504.3|19499.3|19484.3|198
1603207500000|2020-10-20 15:25:00|19504.3|19489.3|19514.3|19499.3|19529.3|19514.3|19504.3|19489.3|431
1603207800000|2020-10-20 15:30:00|19519.3|19504.3|19489.3|19474.3|19519.3|19504.3|19479.3|19464.3|433
1603208100000|2020-10-20 15:35:00|19484.3|19469.3|19489.3|19474.3|19494.3|19479.3|19479.3|19464.3|160
1603208400000|2020-10-20 15:40:00|19484.3|19469.3|19479.3|19464.3|19494.3|19479.3|19474.3|19459.3|52
1603208700000|2020-10-20 15:45:00|19484.3|19469.3|19484.3|19469.3|19484.3|19469.3|19474.3|19459.3|78
1603209000000|2020-10-20 15:50:00|19489.3|19464.3|19494.3|19474.3|19499.3|19479.3|19484.3|19464.3|37
1603209300000|2020-10-20 15:55:00|19499.3|19469.3|19494.3|19474.3|19499.3|19474.3|19484.3|19464.3|56
1603209600000|2020-10-20 16:00:00|19489.3|19469.3|19494.3|19474.3|19499.3|19479.3|19489.3|19469.3|9
1603209900000|2020-10-20 16:05:00|19499.3|19469.3|19484.3|19464.3|19499.3|19474.3|19484.3|19464.3|30
1603210200000|2020-10-20 16:10:00|19489.3|19469.3|19489.3|19469.3|19494.3|19469.3|19484.3|19469.3|7
1603210500000|2020-10-20 16:15:00|19494.3|19474.3|19494.3|19469.3|19499.3|19479.3|19489.3|19469.3|17
1603210800000|2020-10-20 16:20:00|19489.3|19464.3|19489.3|19464.3|19489.3|19469.3|19484.3|19459.3|16
1603211100000|2020-10-20 16:25:00|19484.3|19469.3|19484.3|19464.3|19494.3|19469.3|19479.3|19459.3|21
1603211400000|2020-10-20 16:30:00|19489.3|19459.3|19534.3|19509.3|19534.3|19509.3|19484.3|19459.3|16
1603211700000|2020-10-20 16:35:00|19539.3|19514.3|19504.3|19484.3|19539.3|19519.3|19499.3|19479.3|60
1603212000000|2020-10-20 16:40:00|19509.3|19489.3|19514.3|19494.3|19519.3|19494.3|19504.3|19484.3|31
1603212300000|2020-10-20 16:45:00|19519.3|19499.3|19509.3|19489.3|19524.3|19504.3|19509.3|19489.3|19
1603212600000|2020-10-20 16:50:00|19514.3|19494.3|19514.3|19494.3|19524.3|19499.3|19509.3|19489.3|22
1603212900000|2020-10-20 16:55:00|19509.3|19489.3|19519.3|19494.3|19519.3|19494.3|19504.3|19484.3|20
1603213200000|2020-10-20 17:00:00|19514.3|19489.3|19524.3|19499.3|19524.3|19499.3|19514.3|19489.3|1
1603213500000|2020-10-20 17:05:00|19519.3|19504.3|19524.3|19499.3|19534.3|19509.3|19519.3|19499.3|2
1603213800000|2020-10-20 17:10:00|19519.3|19504.3|19534.3|19509.3|19534.3|19509.3|19519.3|19504.3|3
1603214100000|2020-10-20 17:15:00|19539.3|19514.3|19534.3|19509.3|19539.3|19514.3|19529.3|19509.3|6
1603214400000|2020-10-20 17:20:00|19529.3|19514.3|19554.3|19529.3|19554.3|19534.3|19529.3|19514.3|19
1603214700000|2020-10-20 17:25:00|19549.3|19534.3|19554.3|19529.3|19559.3|19534.3|19549.3|19529.3|2
1603215000000|2020-10-20 17:30:00|19549.3|19534.3|19554.3|19529.3|19554.3|19534.3|19549.3|19529.3|23
1603215300000|2020-10-20 17:35:00|19559.3|19534.3|19559.3|19534.3|19559.3|19539.3|19554.3|19529.3|4
1603215600000|2020-10-20 17:40:00|19564.3|19539.3|19554.3|19534.3|19564.3|19544.3|19554.3|19534.3|3
1603215900000|2020-10-20 17:45:00|19559.3|19529.3|19559.3|19534.3|19564.3|19539.3|19559.3|19529.3|5
1603216200000|2020-10-20 17:50:00|19554.3|19529.3|19554.3|19529.3|19554.3|19529.3|19549.3|19529.3|1
1603216500000|2020-10-20 17:55:00|19549.3|19524.3|19534.3|19509.3|19554.3|19524.3|19524.3|19499.3|14
1603216800000|2020-10-20 18:00:00|19539.3|19514.3|19534.3|19514.3|19539.3|19519.3|19534.3|19509.3|3
1603217100000|2020-10-20 18:05:00|19539.3|19509.3|19524.3|19499.3|19539.3|19509.3|19524.3|19499.3|6
1603217400000|2020-10-20 18:10:00|19529.3|19504.3|19529.3|19504.3|19534.3|19509.3|19524.3|19499.3|2
1603217700000|2020-10-20 18:15:00|19534.3|19509.3|19534.3|19514.3|19539.3|19519.3|19534.3|19509.3|5
1603218000000|2020-10-20 18:20:00|19529.3|19509.3|19524.3|19499.3|19529.3|19509.3|19514.3|19494.3|55
1603218300000|2020-10-20 18:25:00|19519.3|19504.3|19519.3|19504.3|19529.3|19509.3|19514.3|19489.3|10
1603218600000|2020-10-20 18:30:00|19509.3|19494.3|19514.3|19499.3|19514.3|19499.3|19509.3|19494.3|4
1603218900000|2020-10-20 18:35:00|19509.3|19494.3|19509.3|19494.3|19509.3|19494.3|19509.3|19494.3|8
1603219200000|2020-10-20 18:40:00|||||||||1
1603219500000|2020-10-20 18:45:00|19514.3|19499.3|19509.3|19494.3|19514.3|19499.3|19509.3|19494.3|10
1603219800000|2020-10-20 18:50:00|||||||||3
1603220100000|2020-10-20 18:55:00|19514.3|19499.3|19514.3|19499.3|19514.3|19499.3|19509.3|19494.3|6
1603220400000|2020-10-20 19:00:00|19509.3|19494.3|19509.3|19494.3|19514.3|19499.3|19509.3|19494.3|13
1603220700000|2020-10-20 19:05:00|19504.3|19489.3|19474.3|19459.3|19504.3|19489.3|19474.3|19459.3|15
1603221000000|2020-10-20 19:10:00|19469.3|19454.3|19464.3|19449.3|19469.3|19454.3|19459.3|19444.3|38
1603221300000|2020-10-20 19:15:00|19459.3|19444.3|19464.3|19449.3|19474.3|19459.3|19449.3|19434.3|18
1603221600000|2020-10-20 19:20:00|19484.3|19469.3|19494.3|19479.3|19494.3|19479.3|19484.3|19469.3|9
1603221900000|2020-10-20 19:25:00|19499.3|19484.3|19504.3|19489.3|19504.3|19489.3|19484.3|19469.3|16
1603222200000|2020-10-20 19:30:00|19499.3|19484.3|19499.3|19484.3|19504.3|19489.3|19494.3|19479.3|22
1603222500000|2020-10-20 19:35:00|19494.3|19479.3|19474.3|19459.3|19499.3|19484.3|19474.3|19459.3|44
1603222800000|2020-10-20 19:40:00|19484.3|19469.3|19519.3|19504.3|19519.3|19504.3|19484.3|19469.3|14
1603223100000|2020-10-20 19:45:00|19514.3|19499.3|19499.3|19484.3|19514.3|19499.3|19499.3|19484.3|30
1603223400000|2020-10-20 19:50:00|19484.3|19469.3|19494.3|19479.3|19494.3|19479.3|19484.3|19469.3|23
1603223700000|2020-10-20 19:55:00|19489.3|19474.3|19479.3|19464.3|19489.3|19474.3|19474.3|19459.3|22
1603224000000|2020-10-20 20:00:00|19497.5|19457.5|19476.9|19436.9|19497.5|19457.5|19455.2|19415.2|0
1603224300000|2020-10-20 20:05:00|19476.7|19436.7|19481|19441|19489.5|19449.5|19465.4|19425.4|0
1603224600000|2020-10-20 20:10:00|19481.2|19441.2|19480.2|19440.2|19507.6|19467.6|19478.7|19438.7|0
1603224900000|2020-10-20 20:15:00|19479.7|19439.7|19478|19438|19481|19441|19478|19438|0
1603225200000|2020-10-20 20:20:00|19478.5|19438.5|19479|19439|19479.5|19439.5|19477|19437|0
1603225500000|2020-10-20 20:25:00|19479.5|19439.5|19478.5|19438.5|19480|19440|19478.5|19438.5|0
1603225800000|2020-10-20 20:30:00|19479.1|19439.1|19476.3|19436.3|19500.4|19460.4|19458.7|19418.7|0
1603226100000|2020-10-20 20:35:00|19476.5|19436.5|19419.8|19379.8|19477.5|19437.5|19417.4|19377.4|0
1603226400000|2020-10-20 20:40:00|19420|19380|19446.6|19406.6|19446.6|19406.6|19414.9|19374.9|0
1603226700000|2020-10-20 20:45:00|19446.9|19406.9|19487.7|19447.7|19498|19458|19445.4|19405.4|0
1603227000000|2020-10-20 20:50:00|19487.5|19447.5|19490.2|19450.2|19499.2|19459.2|19486.5|19446.5|0
1603227300000|2020-10-20 20:55:00|19489.9|19449.9|19484.6|19444.6|19493.1|19453.1|19479.9|19439.9|0
1603227600000|2020-10-20 21:00:00|19485.1|19445.1|19485.6|19445.6|19489.6|19449.6|19484.6|19444.6|0
1603227900000|2020-10-20 21:05:00|19486.1|19446.1|19485.9|19445.9|19490.6|19450.6|19485.4|19445.4|0
1603228200000|2020-10-20 21:10:00|19486.9|19446.9|19486.9|19446.9|19487.9|19447.9|19486.4|19446.4|0
1603228500000|2020-10-20 21:15:00|19486.4|19446.4|19486.9|19446.9|19487.9|19447.9|19483.4|19443.4|0
1603228800000|2020-10-20 21:20:00|19487.4|19447.4|19489.9|19449.9|19492.4|19452.4|19487.4|19447.4|0
1603229100000|2020-10-20 21:25:00|19490.4|19450.4|19491.9|19451.9|19491.9|19451.9|19489.9|19449.9|0
1603229400000|2020-10-20 21:30:00|19492.9|19452.9|19492.4|19452.4|19493.9|19453.9|19490.9|19450.9|0
1603229700000|2020-10-20 21:35:00|19491.9|19451.9|19491.9|19451.9|19492.9|19452.9|19490.9|19450.9|0
1603230000000|2020-10-20 21:40:00|19491.4|19451.4|19492.1|19452.1|19492.9|19452.9|19491.1|19451.1|0
1603230300000|2020-10-20 21:45:00|19491.6|19451.6|19491.1|19451.1|19492.1|19452.1|19491.1|19451.1|0
1603230600000|2020-10-20 21:50:00|19492.1|19452.1|19496.6|19456.6|19496.6|19456.6|19491.1|19451.1|0
1603230900000|2020-10-20 21:55:00|19495.6|19455.6|19497.1|19457.1|19500.1|19460.1|19495.6|19455.6|0
1603231200000|2020-10-20 22:00:00|19504.3|19464.3|19540.1|19500.1|19547.4|19507.4|19504.3|19464.3|0
1603231500000|2020-10-20 22:05:00|19540.3|19500.3|19536.7|19496.7|19542.5|19502.5|19532.5|19492.5|0
1603231800000|2020-10-20 22:10:00|19536.9|19496.9|19542.8|19502.8|19544|19504|19536.9|19496.9|0
1603232100000|2020-10-20 22:15:00|19543|19503|19532.5|19492.5|19549.3|19509.3|19527.7|19487.7|0
1603232400000|2020-10-20 22:20:00|19532.7|19492.7|19527.7|19487.7|19536.7|19496.7|19523.5|19483.5|0
1603232700000|2020-10-20 22:25:00|19527.6|19487.6|19512.1|19472.1|19528.9|19488.9|19508.4|19468.4|0
1603233000000|2020-10-20 22:30:00|19512.3|19472.3|19513.8|19473.8|19521.1|19481.1|19510.9|19470.9|0
1603233300000|2020-10-20 22:35:00|19513.6|19473.6|19523.5|19483.5|19525.2|19485.2|19512.1|19472.1|0
1603233600000|2020-10-20 22:40:00|19523.4|19483.4|19525.2|19485.2|19526.5|19486.5|19517.4|19477.4|0
1603233900000|2020-10-20 22:45:00|19525.1|19485.1|19527.7|19487.7|19527.7|19487.7|19523.5|19483.5|0
1603234200000|2020-10-20 22:50:00|19527.6|19487.6|19504.8|19464.8|19527.6|19487.6|19495.8|19455.8|0
1603234500000|2020-10-20 22:55:00|19504.9|19464.9|19549|19509|19556.6|19516.6|19504.2|19464.2|0
1603234800000|2020-10-20 23:00:00|19549.2|19509.2|19568.9|19528.9|19576.7|19536.7|19540|19500|0
1603235100000|2020-10-20 23:05:00|19568.8|19528.8|19579.3|19539.3|19586.6|19546.6|19564|19524|0
1603235400000|2020-10-20 23:10:00|19579.4|19539.4|19576.2|19536.2|19585.3|19545.3|19573.8|19533.8|0
1603235700000|2020-10-20 23:15:00|19576.4|19536.4|19583.5|19543.5|19590.1|19550.1|19570.9|19530.9|0
1603236000000|2020-10-20 23:20:00|19583.3|19543.3|19576.2|19536.2|19583.3|19543.3|19573.8|19533.8|0
1603236300000|2020-10-20 23:25:00|19576|19536|19572.1|19532.1|19578.7|19538.7|19569.1|19529.1|0
1603236600000|2020-10-20 23:30:00|19571.9|19531.9|19572.1|19532.1|19572.1|19532.1|19564.8|19524.8|0
1603236900000|2020-10-20 23:35:00|19571.9|19531.9|19558|19518|19578.5|19538.5|19556.8|19516.8|0
1603237200000|2020-10-20 23:40:00|19558.2|19518.2|19564.9|19524.9|19566.1|19526.1|19558|19518|0
1603237500000|2020-10-20 23:45:00|19565|19525|19554.7|19514.7|19565.5|19525.5|19554.7|19514.7|0
1603237800000|2020-10-20 23:50:00|19554.8|19514.8|19560.1|19520.1|19561.3|19521.3|19552.3|19512.3|0
1603238100000|2020-10-20 23:55:00|19560.2|19520.2|19564.9|19524.9|19566.1|19526.1|19555.9|19515.9|0
1603238400000|2020-10-21 00:00:00|19565.1|19525.1|19564.9|19524.9|19567.4|19527.4|19560.1|19520.1|0
1603238700000|2020-10-21 00:05:00|19564.7|19524.7|19561.1|19521.1|19564.9|19524.9|19552.1|19512.1|0
1603239000000|2020-10-21 00:10:00|19561.2|19521.2|19564.8|19524.8|19570.1|19530.1|19559.3|19519.3|0
1603239300000|2020-10-21 00:15:00|19564.9|19524.9|19594.4|19554.4|19599.5|19559.5|19557.7|19517.7|0
1603239600000|2020-10-21 00:20:00|19594.5|19554.5|19611|19571|19611.7|19571.7|19594.5|19554.5|0
1603239900000|2020-10-21 00:25:00|19610|19570|19600.2|19560.2|19611.2|19571.2|19594.5|19554.5|0
1603240200000|2020-10-21 00:30:00|19600.3|19560.3|19597.8|19557.8|19600.8|19560.8|19589.3|19549.3|0
1603240500000|2020-10-21 00:35:00|19597.9|19557.9|19583.8|19543.8|19600.6|19560.6|19583.6|19543.6|0
1603240800000|2020-10-21 00:40:00|19583.9|19543.9|19584.1|19544.1|19584.2|19544.2|19578|19538|0
1603241100000|2020-10-21 00:45:00|19584.2|19544.2|19566.2|19526.2|19584.2|19544.2|19558|19518|0
1603241400000|2020-10-21 00:50:00|19566.3|19526.3|19567|19527|19572.4|19532.4|19566.2|19526.2|0
1603241700000|2020-10-21 00:55:00|19567.1|19527.1|19555.9|19515.9|19578.9|19538.9|19555.6|19515.6|0
1603242000000|2020-10-21 01:00:00|19557.9|19517.9|19555.8|19515.8|19570|19530|19555.4|19515.4|0
1603242300000|2020-10-21 01:05:00|19555.7|19515.7|19556.3|19516.3|19567.6|19527.6|19555.6|19515.6|0
1603242600000|2020-10-21 01:10:00|19556.4|19516.4|19561.9|19521.9|19567.3|19527.3|19556|19516|0
1603242900000|2020-10-21 01:15:00|19561.8|19521.8|19567.1|19527.1|19578.6|19538.6|19561.8|19521.8|0
1603243200000|2020-10-21 01:20:00|19567.2|19527.2|19561.4|19521.4|19572.8|19532.8|19560.9|19520.9|0
1603243500000|2020-10-21 01:25:00|19561.2|19521.2|19567|19527|19567.1|19527.1|19555.4|19515.4|0
1603243800000|2020-10-21 01:30:00|19567.1|19527.1|19549.5|19509.5|19570|19530|19535.3|19495.3|0
1603244100000|2020-10-21 01:35:00|19549.4|19509.4|19550.1|19510.1|19555.6|19515.6|19543.9|19503.9|0
1603244400000|2020-10-21 01:40:00|19549.9|19509.9|19566.3|19526.3|19572.1|19532.1|19549.9|19509.9|0
1603244700000|2020-10-21 01:45:00|19566.4|19526.4|19580.4|19540.4|19580.4|19540.4|19566.4|19526.4|0
1603245000000|2020-10-21 01:50:00|19581.4|19541.4|19576.9|19536.9|19588.7|19548.7|19576.9|19536.9|0
1603245300000|2020-10-21 01:55:00|19577|19537|19576.7|19536.7|19577|19537|19571.2|19531.2|0
1603245600000|2020-10-21 02:00:00|19576.8|19536.8|19593.8|19553.8|19593.9|19553.9|19576.7|19536.7|0
1603245900000|2020-10-21 02:05:00|19593.7|19553.7|19599.7|19559.7|19599.9|19559.9|19588|19548|0
1603246200000|2020-10-21 02:10:00|19599.6|19559.6|19600.9|19560.9|19611.9|19571.9|19594.2|19554.2|0
1603246500000|2020-10-21 02:15:00|19601|19561|19594.6|19554.6|19611.7|19571.7|19594.5|19554.5|0
1603246800000|2020-10-21 02:20:00|19594.5|19554.5|19600.4|19560.4|19600.4|19560.4|19588.9|19548.9|0
1603247100000|2020-10-21 02:25:00|19600.6|19560.6|19594.8|19554.8|19606.4|19566.4|19594.8|19554.8|0
1603247400000|2020-10-21 02:30:00|19594.9|19554.9|19589.1|19549.1|19600.3|19560.3|19589|19549|0
1603247700000|2020-10-21 02:35:00|19589|19549|19588.7|19548.7|19589.3|19549.3|19583.2|19543.2|0
1603248000000|2020-10-21 02:40:00|19588.6|19548.6|19597.9|19557.9|19609.6|19569.6|19588.6|19548.6|0
1603248300000|2020-10-21 02:45:00|19597.8|19557.8|19620.9|19580.9|19621.9|19581.9|19597.8|19557.8|0
1603248600000|2020-10-21 02:50:00|19621|19581|19626.8|19586.8|19627|19587|19615.1|19575.1|0
1603248900000|2020-10-21 02:55:00|19626.9|19586.9|19598.8|19558.8|19626.9|19586.9|19598.8|19558.8|0
1603249200000|2020-10-21 03:00:00|19599.8|19559.8|19609.6|19569.6|19610.3|19570.3|19598.9|19558.9|0
1603249500000|2020-10-21 03:05:00|19608.6|19568.6|19615.4|19575.4|19615.6|19575.6|19601.2|19561.2|0
1603249800000|2020-10-21 03:10:00|19615.5|19575.5|19612.7|19572.7|19621.3|19581.3|19609.8|19569.8|0
1603250100000|2020-10-21 03:15:00|19612.8|19572.8|19609.4|19569.4|19615.2|19575.2|19604.3|19564.3|0
1603250400000|2020-10-21 03:20:00|19609.5|19569.5|19615.3|19575.3|19618.2|19578.2|19604|19564|0
1603250700000|2020-10-21 03:25:00|19615.4|19575.4|19615.3|19575.3|19621.2|19581.2|19615.3|19575.3|0
1603251000000|2020-10-21 03:30:00|19615.4|19575.4|19609.4|19569.4|19618.4|19578.4|19609.3|19569.3|0
1603251300000|2020-10-21 03:35:00|19609.3|19569.3|19603.3|19563.3|19609.5|19569.5|19603.3|19563.3|0
1603251600000|2020-10-21 03:40:00|19603.4|19563.4|19609.4|19569.4|19615|19575|19603.3|19563.3|0
1603251900000|2020-10-21 03:45:00|19609.3|19569.3|19634.8|19594.8|19634.8|19594.8|19609.2|19569.2|0
1603252200000|2020-10-21 03:50:00|19634.6|19594.6|19623.8|19583.8|19634.6|19594.6|19623.8|19583.8|0
1603252500000|2020-10-21 03:55:00|19624|19584|19617.9|19577.9|19624|19584|19617.8|19577.8|0
1603252800000|2020-10-21 04:00:00|19617.8|19577.8|19617.4|19577.4|19623.7|19583.7|19617.4|19577.4|0
1603253100000|2020-10-21 04:05:00|19617.3|19577.3|19616.9|19576.9|19617.3|19577.3|19611.5|19571.5|0
1603253400000|2020-10-21 04:10:00|19617|19577|19616.9|19576.9|19617.3|19577.3|19616.6|19576.6|0
1603253700000|2020-10-21 04:15:00|19617|19577|19617.1|19577.1|19617.1|19577.1|19616.7|19576.7|0
1603254000000|2020-10-21 04:20:00|19617.2|19577.2|19624.6|19584.6|19624.7|19584.7|19616.9|19576.9|0
1603254300000|2020-10-21 04:25:00|19624.9|19584.9|19630.7|19590.7|19631|19591|19624.8|19584.8|0
1603254600000|2020-10-21 04:30:00|19630.6|19590.6|19636.3|19596.3|19636.8|19596.8|19630.5|19590.5|0
1603254900000|2020-10-21 04:35:00|19636.4|19596.4|19636.3|19596.3|19642.2|19602.2|19636|19596|0
1603255200000|2020-10-21 04:40:00|19636.2|19596.2|19637.8|19597.8|19641.8|19601.8|19636.2|19596.2|0
1603255500000|2020-10-21 04:45:00|19637.9|19597.9|19637.7|19597.7|19638|19598|19637.6|19597.6|0
1603255800000|2020-10-21 04:50:00|19637.6|19597.6|19637.6|19597.6|19637.7|19597.7|19637|19597|0
1603256100000|2020-10-21 04:55:00|19637.7|19597.7|19642.9|19602.9|19643.1|19603.1|19637.4|19597.4|0
1603256400000|2020-10-21 05:00:00|19643|19603|19636.2|19596.2|19649.1|19609.1|19636|19596|0
1603256700000|2020-10-21 05:05:00|19636.3|19596.3|19624.2|19584.2|19641.9|19601.9|19624.2|19584.2|0
1603257000000|2020-10-21 05:10:00|19624.1|19584.1|19629.7|19589.7|19629.7|19589.7|19623.9|19583.9|0
1603257300000|2020-10-21 05:15:00|19629.8|19589.8|19618.1|19578.1|19629.9|19589.9|19617.8|19577.8|0
1603257600000|2020-10-21 05:20:00|19618|19578|19609.7|19569.7|19618.2|19578.2|19608.9|19568.9|0
1603257900000|2020-10-21 05:25:00|19609.6|19569.6|19609.2|19569.2|19609.8|19569.8|19608.7|19568.7|0
1603258200000|2020-10-21 05:30:00|19609.1|19569.1|19608.8|19568.8|19614.7|19574.7|19608.4|19568.4|0
1603258500000|2020-10-21 05:35:00|19608.7|19568.7|19608|19568|19608.7|19568.7|19601.9|19561.9|0
1603258800000|2020-10-21 05:40:00|19608.1|19568.1|19619.8|19579.8|19620|19580|19608|19568|0
1603259100000|2020-10-21 05:45:00|19619.9|19579.9|19608.7|19568.7|19619.9|19579.9|19608.7|19568.7|0
1603259400000|2020-10-21 05:50:00|19608.5|19568.5|19609.1|19569.1|19609.1|19569.1|19603|19563|0
1603259700000|2020-10-21 05:55:00|19611.1|19571.1|19583.8|19543.8|19614.9|19574.9|19583.8|19543.8|0
1603260000000|2020-10-21 06:00:00|19581.8|19541.8|19539.3|19524.3|19581.8|19541.8|19534.3|19519.3|42
1603260300000|2020-10-21 06:05:00|19534.3|19519.3|19539.3|19524.3|19539.3|19524.3|19529.3|19514.3|36
1603260600000|2020-10-21 06:10:00|19544.3|19529.3|19559.3|19544.3|19559.3|19544.3|19544.3|19529.3|40
1603260900000|2020-10-21 06:15:00|19564.3|19549.3|19559.3|19544.3|19564.3|19549.3|19549.3|19534.3|42
1603261200000|2020-10-21 06:20:00|19564.3|19549.3|19564.3|19549.3|19569.3|19554.3|19564.3|19549.3|16
1603261500000|2020-10-21 06:25:00|19574.3|19559.3|19589.3|19574.3|19589.3|19574.3|19569.3|19554.3|25
1603261800000|2020-10-21 06:30:00|19579.3|19564.3|19579.3|19564.3|19584.3|19569.3|19579.3|19564.3|16
1603262100000|2020-10-21 06:35:00|19569.3|19554.3|19584.3|19569.3|19584.3|19569.3|19569.3|19554.3|18
1603262400000|2020-10-21 06:40:00|19589.3|19574.3|19589.3|19574.3|19599.3|19584.3|19589.3|19574.3|44
1603262700000|2020-10-21 06:45:00|19594.3|19579.3|19589.3|19574.3|19594.3|19579.3|19589.3|19574.3|14
1603263000000|2020-10-21 06:50:00|19594.3|19579.3|19589.3|19574.3|19594.3|19579.3|19589.3|19574.3|15
1603263300000|2020-10-21 06:55:00|19594.3|19579.3|19574.3|19559.3|19594.3|19579.3|19569.3|19554.3|30
1603263600000|2020-10-21 07:00:00|19554.3|19539.3|19469.3|19454.3|19564.3|19549.3|19469.3|19454.3|553
1603263900000|2020-10-21 07:05:00|19464.3|19449.3|19454.3|19439.3|19474.3|19459.3|19424.3|19409.3|433
1603264200000|2020-10-21 07:10:00|19449.3|19434.3|19429.3|19414.3|19449.3|19434.3|19399.3|19384.3|414
1603264500000|2020-10-21 07:15:00|19434.3|19419.3|19429.3|19414.3|19439.3|19424.3|19399.3|19384.3|300
1603264800000|2020-10-21 07:20:00|19424.3|19409.3|19409.3|19394.3|19424.3|19409.3|19394.3|19379.3|286
1603265100000|2020-10-21 07:25:00|19414.3|19399.3|19424.3|19409.3|19429.3|19414.3|19394.3|19379.3|203
1603265400000|2020-10-21 07:30:00|19419.3|19404.3|19459.3|19444.3|19459.3|19444.3|19404.3|19389.3|315
1603265700000|2020-10-21 07:35:00|19454.3|19439.3|19479.3|19464.3|19479.3|19464.3|19454.3|19439.3|177
1603266000000|2020-10-21 07:40:00|19482.1|19467.1|19422.1|19407.1|19482.1|19467.1|19417.1|19402.1|247
1603266300000|2020-10-21 07:45:00|19417.1|19402.1|19392.1|19377.1|19417.1|19402.1|19372.1|19357.1|319
1603266600000|2020-10-21 07:50:00|19387.1|19372.1|19412.1|19397.1|19412.1|19397.1|19367.1|19352.1|205
1603266900000|2020-10-21 07:55:00|19407.1|19392.1|19407.1|19392.1|19427.1|19412.1|19402.1|19387.1|162
1603267200000|2020-10-21 08:00:00|19402.1|19387.1|19387.1|19372.1|19427.1|19412.1|19382.1|19367.1|256
1603267500000|2020-10-21 08:05:00|19382.1|19367.1|19352.1|19337.1|19382.1|19367.1|19347.1|19332.1|346
1603267800000|2020-10-21 08:10:00|19347.1|19332.1|19372.1|19357.1|19372.1|19357.1|19337.1|19322.1|155
1603268100000|2020-10-21 08:15:00|19367.1|19352.1|19347.1|19332.1|19367.1|19352.1|19337.1|19322.1|142
1603268400000|2020-10-21 08:20:00|19337.1|19322.1|19307.1|19292.1|19342.1|19327.1|19297.1|19282.1|303
1603268700000|2020-10-21 08:25:00|19302.1|19287.1|19322.1|19307.1|19327.1|19312.1|19302.1|19287.1|205
1603269000000|2020-10-21 08:30:00|19317.1|19302.1|19332.1|19317.1|19337.1|19322.1|19312.1|19297.1|196
1603269300000|2020-10-21 08:35:00|19327.1|19312.1|19342.1|19327.1|19347.1|19332.1|19317.1|19302.1|157
1603269600000|2020-10-21 08:40:00|19337.1|19322.1|19292.1|19277.1|19337.1|19322.1|19292.1|19277.1|205
1603269900000|2020-10-21 08:45:00|19287.1|19272.1|19312.1|19297.1|19312.1|19297.1|19282.1|19267.1|152
1603270200000|2020-10-21 08:50:00|19307.1|19292.1|19292.1|19277.1|19312.1|19297.1|19287.1|19272.1|128
1603270500000|2020-10-21 08:55:00|19287.1|19272.1|19257.1|19242.1|19287.1|19272.1|19252.1|19237.1|143
1603270800000|2020-10-21 09:00:00|19252.1|19237.1|19257.1|19242.1|19277.1|19262.1|19232.1|19217.1|267
1603271100000|2020-10-21 09:05:00|19252.1|19237.1|19262.1|19247.1|19262.1|19247.1|19247.1|19232.1|258
1603271400000|2020-10-21 09:10:00|19257.1|19242.1|19262.1|19247.1|19277.1|19262.1|19257.1|19242.1|151
1603271700000|2020-10-21 09:15:00|19257.1|19242.1|19277.1|19262.1|19282.1|19267.1|19252.1|19237.1|176
1603272000000|2020-10-21 09:20:00|19272.1|19257.1|19302.1|19287.1|19302.1|19287.1|19272.1|19257.1|130
1603272300000|2020-10-21 09:25:00|19307.1|19292.1|19312.1|19297.1|19317.1|19302.1|19297.1|19282.1|147
1603272600000|2020-10-21 09:30:00|19307.1|19292.1|19287.1|19272.1|19307.1|19292.1|19287.1|19272.1|110
1603272900000|2020-10-21 09:35:00|19282.1|19267.1|19312.1|19297.1|19312.1|19297.1|19277.1|19262.1|200
1603273200000|2020-10-21 09:40:00|19317.1|19302.1|19347.1|19332.1|19352.1|19337.1|19317.1|19302.1|225
1603273500000|2020-10-21 09:45:00|19352.1|19337.1|19322.1|19307.1|19352.1|19337.1|19322.1|19307.1|132
1603273800000|2020-10-21 09:50:00|19327.1|19312.1|19312.1|19297.1|19332.1|19317.1|19312.1|19297.1|84
1603274100000|2020-10-21 09:55:00|19307.1|19292.1|19327.1|19312.1|19327.1|19312.1|19307.1|19292.1|66
1603274400000|2020-10-21 10:00:00|19337.1|19322.1|19312.1|19297.1|19337.1|19322.1|19307.1|19292.1|78
1603274700000|2020-10-21 10:05:00|19307.1|19292.1|19292.1|19277.1|19307.1|19292.1|19287.1|19272.1|93
1603275000000|2020-10-21 10:10:00|19297.1|19282.1|19302.1|19287.1|19312.1|19297.1|19297.1|19282.1|46
1603275300000|2020-10-21 10:15:00|19297.1|19282.1|19297.1|19282.1|19307.1|19292.1|19292.1|19277.1|60
1603275600000|2020-10-21 10:20:00|19292.1|19277.1|19322.1|19307.1|19327.1|19312.1|19292.1|19277.1|80
1603275900000|2020-10-21 10:25:00|19317.1|19302.1|19322.1|19307.1|19337.1|19322.1|19317.1|19302.1|35
1603276200000|2020-10-21 10:30:00|19327.1|19312.1|19312.1|19297.1|19332.1|19317.1|19312.1|19297.1|67
1603276500000|2020-10-21 10:35:00|19317.1|19302.1|19342.1|19327.1|19347.1|19332.1|19317.1|19302.1|83
1603276800000|2020-10-21 10:40:00|19347.1|19332.1|19307.1|19292.1|19347.1|19332.1|19307.1|19292.1|147
1603277100000|2020-10-21 10:45:00|19312.1|19297.1|19357.1|19342.1|19357.1|19342.1|19307.1|19292.1|137
1603277400000|2020-10-21 10:50:00|19367.1|19352.1|19337.1|19322.1|19367.1|19352.1|19332.1|19317.1|80
1603277700000|2020-10-21 10:55:00|19342.1|19327.1|19337.1|19322.1|19342.1|19327.1|19327.1|19312.1|78
1603278000000|2020-10-21 11:00:00|19327.1|19312.1|19302.1|19287.1|19332.1|19317.1|19302.1|19287.1|145
1603278300000|2020-10-21 11:05:00|19307.1|19292.1|19287.1|19272.1|19312.1|19297.1|19282.1|19267.1|118
1603278600000|2020-10-21 11:10:00|19282.1|19267.1|19287.1|19272.1|19297.1|19282.1|19282.1|19267.1|124
1603278900000|2020-10-21 11:15:00|19292.1|19277.1|19292.1|19277.1|19292.1|19277.1|19262.1|19247.1|249
1603279200000|2020-10-21 11:20:00|19287.1|19272.1|19267.1|19252.1|19287.1|19272.1|19257.1|19242.1|146
1603279500000|2020-10-21 11:25:00|19262.1|19247.1|19257.1|19242.1|19267.1|19252.1|19247.1|19232.1|156
1603279800000|2020-10-21 11:30:00|19252.1|19237.1|19267.1|19252.1|19267.1|19252.1|19252.1|19237.1|147
1603280100000|2020-10-21 11:35:00|19272.1|19257.1|19267.1|19252.1|19277.1|19262.1|19262.1|19247.1|137
1603280400000|2020-10-21 11:40:00|19272.1|19257.1|19252.1|19237.1|19282.1|19267.1|19252.1|19237.1|74
1603280700000|2020-10-21 11:45:00|19247.1|19232.1|19242.1|19227.1|19257.1|19242.1|19237.1|19222.1|163
1603281000000|2020-10-21 11:50:00|19237.1|19222.1|19242.7|19227.7|19260.7|19245.7|19237.1|19222.1|93
1603281300000|2020-10-21 11:55:00|19243.5|19228.5|19244|19229|19249|19234|19239|19224|96
1603281600000|2020-10-21 12:00:00|19239|19224|19229|19214|19244|19229|19219|19204|193
1603281900000|2020-10-21 12:05:00|19224|19209|19229|19214|19229|19214|19209|19194|293
1603282200000|2020-10-21 12:10:00|19224|19209|19214|19199|19224|19209|19209|19194|92
1603282500000|2020-10-21 12:15:00|19219|19204|19234|19219|19234|19219|19209|19194|193
1603282800000|2020-10-21 12:20:00|19229|19214|19209|19194|19239|19224|19204|19189|154
1603283100000|2020-10-21 12:25:00|19214|19199|19219|19204|19219|19204|19209|19194|85
1603283400000|2020-10-21 12:30:00|19214|19199|19204|19189|19219|19204|19204|19189|137
1603283700000|2020-10-21 12:35:00|19199|19184|19239|19224|19239|19224|19194|19179|174
1603284000000|2020-10-21 12:40:00|19244|19229|19229|19214|19244|19229|19229|19214|81
1603284300000|2020-10-21 12:45:00|19224|19209|19219|19204|19229|19214|19219|19204|101
1603284600000|2020-10-21 12:50:00|19224|19209|19229|19214|19239|19224|19224|19209|98
1603284900000|2020-10-21 12:55:00|19234|19219|19204|19189|19234|19219|19204|19189|75
1603285200000|2020-10-21 13:00:00|19199|19184|19199|19184|19204|19189|19194|19179|181
1603285500000|2020-10-21 13:05:00|19194|19179|19159|19144|19194|19179|19154|19139|317
1603285800000|2020-10-21 13:10:00|19164|19149|19169|19154|19169|19154|19164|19149|153
1603286100000|2020-10-21 13:15:00|19164|19149|19174|19159|19184|19169|19159|19144|208
1603286400000|2020-10-21 13:20:00|19169|19154|19169|19154|19169|19154|19164|19149|95
1603286700000|2020-10-21 13:25:00|19174|19159|19179|19164|19184|19169|19169|19154|153
1603287000000|2020-10-21 13:30:00|19184|19169|19194|19179|19199|19184|19164|19149|209
1603287300000|2020-10-21 13:35:00|19199|19184|19199|19184|19204|19189|19179|19164|132
1603287600000|2020-10-21 13:40:00|19204|19189|19239|19224|19249|19234|19204|19189|153
1603287900000|2020-10-21 13:45:00|19234|19219|19204|19189|19239|19224|19204|19189|428
1603288200000|2020-10-21 13:50:00|19209|19194|19224|19209|19224|19209|19199|19184|365
1603288500000|2020-10-21 13:55:00|19219|19204|19254|19239|19264|19249|19204|19189|389
1603288800000|2020-10-21 14:00:00|19249|19234|19244|19229|19254|19239|19234|19219|206
1603289100000|2020-10-21 14:05:00|19249|19234|19259|19244|19264|19249|19239|19224|192
1603289400000|2020-10-21 14:10:00|19258.9|19243.9|19263.9|19248.9|19268.9|19253.9|19243.9|19228.9|628
1603289700000|2020-10-21 14:15:00|19258.9|19243.9|19253.9|19238.9|19268.9|19253.9|19233.9|19218.9|198
1603290000000|2020-10-21 14:20:00|19258.9|19243.9|19238.9|19223.9|19263.9|19248.9|19238.9|19223.9|110
1603290300000|2020-10-21 14:25:00|19233.9|19218.9|19218.9|19203.9|19243.9|19228.9|19213.9|19198.9|247
1603290600000|2020-10-21 14:30:00|19213.9|19198.9|19208.9|19193.9|19228.9|19213.9|19208.9|19193.9|223
1603290900000|2020-10-21 14:35:00|19213.9|19198.9|19233.9|19218.9|19233.9|19218.9|19203.9|19188.9|378
1603291200000|2020-10-21 14:40:00|19238.9|19223.9|19238.9|19223.9|19253.9|19238.9|19238.9|19223.9|123
1603291500000|2020-10-21 14:45:00|19233.9|19218.9|19208.9|19193.9|19233.9|19218.9|19208.9|19193.9|110
1603291800000|2020-10-21 14:50:00|19203.9|19188.9|19183.9|19168.9|19203.9|19188.9|19183.9|19168.9|204
1603292100000|2020-10-21 14:55:00|19188.9|19173.9|19198.9|19183.9|19198.9|19183.9|19183.9|19168.9|171
1603292400000|2020-10-21 15:00:00|19193.9|19178.9|19163.9|19148.9|19193.9|19178.9|19158.9|19143.9|321
1603292700000|2020-10-21 15:05:00|19158.9|19143.9|19158.9|19143.9|19163.9|19148.9|19153.9|19138.9|309
1603293000000|2020-10-21 15:10:00|19153.9|19138.9|19128.9|19113.9|19153.9|19138.9|19123.9|19108.9|390
1603293300000|2020-10-21 15:15:00|19123.9|19108.9|19108.9|19093.9|19128.9|19113.9|19088.9|19073.9|613
1603293600000|2020-10-21 15:20:00|19113.9|19098.9|19118.9|19103.9|19123.9|19108.9|19098.9|19083.9|585
1603293900000|2020-10-21 15:25:00|19113.9|19098.9|19123.9|19108.9|19128.9|19113.9|19098.9|19083.9|637
1603294200000|2020-10-21 15:30:00|19118.9|19103.9|19093.9|19078.9|19128.9|19113.9|19078.9|19063.9|981
1603294500000|2020-10-21 15:35:00|19098.9|19083.9|19098.9|19083.9|19108.9|19093.9|19093.9|19078.9|376
1603294800000|2020-10-21 15:40:00|19103.9|19088.9|19108.9|19093.9|19113.9|19098.9|19098.9|19083.9|234
1603295100000|2020-10-21 15:45:00|19098.9|19083.9|19113.9|19098.9|19113.9|19098.9|19098.9|19083.9|73
1603295400000|2020-10-21 15:50:00|19118.9|19093.9|19113.9|19093.9|19123.9|19098.9|19113.9|19088.9|53
1603295700000|2020-10-21 15:55:00|19108.9|19088.9|19083.9|19063.9|19108.9|19093.9|19073.9|19053.9|63
1603296000000|2020-10-21 16:00:00|19088.9|19068.9|19093.9|19073.9|19103.9|19078.9|19083.9|19063.9|12
1603296300000|2020-10-21 16:05:00|19088.9|19068.9|19103.9|19078.9|19103.9|19083.9|19083.9|19063.9|17
1603296600000|2020-10-21 16:10:00|19098.9|19073.9|19098.9|19078.9|19103.9|19078.9|19088.9|19063.9|15
1603296900000|2020-10-21 16:15:00|19103.9|19073.9|19103.9|19078.9|19113.9|19093.9|19093.9|19073.9|76
1603297200000|2020-10-21 16:20:00|19098.9|19083.9|19148.9|19123.9|19158.9|19138.9|19098.9|19083.9|103
1603297500000|2020-10-21 16:25:00|19143.9|19128.9|19128.9|19108.9|19153.9|19128.9|19118.9|19098.9|70
1603297800000|2020-10-21 16:30:00|19123.9|19103.9|19098.9|19078.9|19133.9|19108.9|19088.9|19063.9|39
1603298100000|2020-10-21 16:35:00|19093.9|19073.9|19098.9|19073.9|19103.9|19078.9|19083.9|19063.9|39
1603298400000|2020-10-21 16:40:00|19093.9|19068.9|19088.9|19068.9|19098.9|19073.9|19083.9|19063.9|42
1603298700000|2020-10-21 16:45:00|19093.9|19073.9|19073.9|19053.9|19093.9|19073.9|19073.9|19053.9|47
1603299000000|2020-10-21 16:50:00|19078.9|19058.9|19073.9|19048.9|19088.9|19068.9|19063.9|19043.9|37
1603299300000|2020-10-21 16:55:00|19068.9|19053.9|19073.9|19053.9|19078.9|19058.9|19063.9|19038.9|42
1603299600000|2020-10-21 17:00:00|19068.9|19048.9|19088.9|19068.9|19088.9|19068.9|19068.9|19048.9|11
1603299900000|2020-10-21 17:05:00|19083.9|19063.9|19083.9|19063.9|19093.9|19068.9|19078.9|19058.9|10
1603300200000|2020-10-21 17:10:00|19078.9|19058.9|19093.9|19068.9|19093.9|19073.9|19078.9|19058.9|19
1603300500000|2020-10-21 17:15:00|19098.9|19073.9|19108.9|19083.9|19113.9|19088.9|19098.9|19073.9|8
1603300800000|2020-10-21 17:20:00|19103.9|19078.9|19098.9|19078.9|19103.9|19078.9|19088.9|19068.9|15
1603301100000|2020-10-21 17:25:00|19093.9|19073.9|19098.9|19073.9|19098.9|19078.9|19093.9|19068.9|3
1603301400000|2020-10-21 17:30:00|19102.9|19074.9|19098.9|19073.9|19103.9|19078.9|19093.9|19073.9|9
1603301700000|2020-10-21 17:35:00|19093.9|19068.9|19078.9|19058.9|19093.9|19068.9|19078.9|19058.9|6
1603302000000|2020-10-21 17:40:00|19083.9|19063.9|19088.9|19063.9|19088.9|19063.9|19078.9|19058.9|0
1603302300000|2020-10-21 17:45:00|19083.9|19068.9|19098.9|19078.9|19098.9|19078.9|19083.9|19068.9|2
1603302600000|2020-10-21 17:50:00|19103.9|19083.9|19098.9|19078.9|19113.9|19093.9|19098.9|19078.9|21
1603302900000|2020-10-21 17:55:00|19103.9|19073.9|19088.9|19063.9|19103.9|19078.9|19083.9|19058.9|8
1603303200000|2020-10-21 18:00:00|19093.9|19068.9|19098.9|19078.9|19103.9|19083.9|19083.9|19058.9|7
1603303500000|2020-10-21 18:05:00|19103.9|19073.9|19103.9|19078.9|19108.9|19083.9|19093.9|19073.9|5
1603303800000|2020-10-21 18:10:00|19098.9|19083.9|19113.9|19093.9|19113.9|19093.9|19098.9|19078.9|1
1603304100000|2020-10-21 18:15:00|19118.9|19098.9|19108.9|19088.9|19118.9|19098.9|19108.9|19088.9|25
1603304400000|2020-10-21 18:20:00|19113.9|19093.9|19108.9|19083.9|19113.9|19093.9|19103.9|19078.9|23
1603304700000|2020-10-21 18:25:00|19113.9|19088.9|19118.9|19103.9|19133.9|19113.9|19108.9|19083.9|30
1603305000000|2020-10-21 18:30:00|19113.9|19098.9|19118.9|19103.9|19123.9|19108.9|19113.9|19098.9|15
1603305300000|2020-10-21 18:35:00|19123.9|19108.9|19123.9|19108.9|19123.9|19108.9|19118.9|19103.9|13
1603305600000|2020-10-21 18:40:00|19118.9|19103.9|19133.9|19118.9|19133.9|19118.9|19118.9|19103.9|22
1603305900000|2020-10-21 18:45:00|19143.9|19128.9|19143.9|19128.9|19148.9|19133.9|19138.9|19123.9|29
1603306200000|2020-10-21 18:50:00|19138.9|19123.9|19138.9|19123.9|19143.9|19128.9|19128.9|19113.9|25
1603306500000|2020-10-21 18:55:00|19133.9|19118.9|19148.9|19133.9|19148.9|19133.9|19133.9|19118.9|28
1603306800000|2020-10-21 19:00:00|19143.9|19128.9|19128.9|19113.9|19143.9|19128.9|19128.9|19113.9|10
1603307100000|2020-10-21 19:05:00|19118.9|19103.9|19103.9|19088.9|19118.9|19103.9|19103.9|19088.9|19
1603307400000|2020-10-21 19:10:00|19108.9|19093.9|19103.9|19088.9|19108.9|19093.9|19103.9|19088.9|12
1603307700000|2020-10-21 19:15:00|19098.9|19083.9|19093.9|19078.9|19098.9|19083.9|19088.9|19073.9|11
1603308000000|2020-10-21 19:20:00|19098.9|19083.9|19108.9|19093.9|19113.9|19098.9|19098.9|19083.9|16
1603308300000|2020-10-21 19:25:00|19113.9|19098.9|19108.9|19093.9|19123.9|19108.9|19108.9|19093.9|20
1603308600000|2020-10-21 19:30:00|19113.9|19098.9|19093.9|19078.9|19118.9|19103.9|19093.9|19078.9|30
1603308900000|2020-10-21 19:35:00|19098.9|19083.9|19083.9|19068.9|19098.9|19083.9|19078.9|19063.9|33
1603309200000|2020-10-21 19:40:00|19078.9|19063.9|19048.9|19033.9|19083.9|19068.9|19043.9|19028.9|52
1603309500000|2020-10-21 19:45:00|19053.9|19038.9|19058.9|19043.9|19063.9|19048.9|19053.9|19038.9|28
1603309800000|2020-10-21 19:50:00|19068.9|19053.9|19073.9|19058.9|19078.9|19063.9|19063.9|19048.9|39
1603310100000|2020-10-21 19:55:00|19068.9|19053.9|19053.9|19038.9|19078.9|19063.9|19053.9|19038.9|57
1603310400000|2020-10-21 20:00:00|19074.2|19034.2|19103.2|19063.2|19104.4|19064.4|19072.5|19032.5|0
1603310700000|2020-10-21 20:05:00|19103.4|19063.4|19118.1|19078.1|19129|19089|19095.4|19055.4|0
1603311000000|2020-10-21 20:10:00|19118.2|19078.2|19103.8|19063.8|19123|19083|19091.8|19051.8|0
1603311300000|2020-10-21 20:15:00|19104|19064|19104.5|19064.5|19109|19069|19103|19063|0
1603311600000|2020-10-21 20:20:00|19105|19065|19106|19066|19106|19066|19103|19063|0
1603311900000|2020-10-21 20:25:00|19104.5|19064.5|19100|19060|19105|19065|19100|19060|0
1603312200000|2020-10-21 20:30:00|19099.8|19059.8|19110.2|19070.2|19112.2|19072.2|19097.2|19057.2|0
1603312500000|2020-10-21 20:35:00|19110.4|19070.4|19106.6|19066.6|19111.4|19071.4|19099.4|19059.4|0
1603312800000|2020-10-21 20:40:00|19106.4|19066.4|19096.5|19056.5|19106.4|19066.4|19095.3|19055.3|0
1603313100000|2020-10-21 20:45:00|19096.7|19056.7|19089.2|19049.2|19099.4|19059.4|19086.8|19046.8|0
1603313400000|2020-10-21 20:50:00|19089|19049|19088|19048|19096.5|19056.5|19086.8|19046.8|0
1603313700000|2020-10-21 20:55:00|19087.8|19047.8|19092.6|19052.6|19095.3|19055.3|19085.6|19045.6|0
1603314000000|2020-10-21 21:00:00|19093.1|19053.1|19092.1|19052.1|19093.6|19053.6|19092.1|19052.1|0
1603314300000|2020-10-21 21:05:00|19093.1|19053.1|19093.6|19053.6|19094.1|19054.1|19092.1|19052.1|0
1603314600000|2020-10-21 21:10:00|19094.1|19054.1|19095.6|19055.6|19095.6|19055.6|19094.1|19054.1|0
1603314900000|2020-10-21 21:15:00|19094.6|19054.6|19093.6|19053.6|19094.6|19054.6|19093.6|19053.6|0
1603315200000|2020-10-21 21:20:00|19097.1|19057.1|19093.6|19053.6|19097.1|19057.1|19093.6|19053.6|0
1603315500000|2020-10-21 21:25:00|19094.1|19054.1|19093.1|19053.1|19096.1|19056.1|19093.1|19053.1|0
1603315800000|2020-10-21 21:30:00|19094.1|19054.1|19084.6|19044.6|19094.6|19054.6|19080.6|19040.6|0
1603316100000|2020-10-21 21:35:00|19085.6|19045.6|19086.6|19046.6|19092.6|19052.6|19085.6|19045.6|0
1603316400000|2020-10-21 21:40:00|19087.6|19047.6|19087.6|19047.6|19088.6|19048.6|19084.6|19044.6|0
1603316700000|2020-10-21 21:45:00|19087.1|19047.1|19086.1|19046.1|19087.6|19047.6|19084.6|19044.6|0
1603317000000|2020-10-21 21:50:00|19086.6|19046.6|19088.6|19048.6|19088.6|19048.6|19086.6|19046.6|0
1603317300000|2020-10-21 21:55:00|19087.6|19047.6|19088|19048|19091|19051|19086.6|19046.6|0
1603317600000|2020-10-21 22:00:00|19086.7|19046.7|19080.7|19040.7|19091.4|19051.4|19077.1|19037.1|0
1603317900000|2020-10-21 22:05:00|19080.8|19040.8|19076.5|19036.5|19081.3|19041.3|19075.3|19035.3|0
1603318200000|2020-10-21 22:10:00|19077.1|19037.1|19081.3|19041.3|19081.3|19041.3|19077.1|19037.1|0
1603318500000|2020-10-21 22:15:00|19081.2|19041.2|19090.2|19050.2|19091.4|19051.4|19080.7|19040.7|0
1603318800000|2020-10-21 22:20:00|19090.6|19050.6|19092.6|19052.6|19100.4|19060.4|19090.2|19050.2|0
1603319100000|2020-10-21 22:25:00|19092.4|19052.4|19102.8|19062.8|19105.2|19065.2|19091.4|19051.4|0
1603319400000|2020-10-21 22:30:00|19103.2|19063.2|19100.4|19060.4|19105.2|19065.2|19097.5|19057.5|0
1603319700000|2020-10-21 22:35:00|19100.2|19060.2|19096.3|19056.3|19100.4|19060.4|19093.8|19053.8|0
1603320000000|2020-10-21 22:40:00|19096.2|19056.2|19104|19064|19105.2|19065.2|19095.1|19055.1|0
1603320300000|2020-10-21 22:45:00|19103.8|19063.8|19105.2|19065.2|19105.8|19065.8|19100.4|19060.4|0
1603320600000|2020-10-21 22:50:00|19105|19065|19090.2|19050.2|19106.4|19066.4|19090.2|19050.2|0
1603320900000|2020-10-21 22:55:00|19090.4|19050.4|19077.7|19037.7|19093.8|19053.8|19075.3|19035.3|0
1603321200000|2020-10-21 23:00:00|19077.8|19037.8|19080.7|19040.7|19085.4|19045.4|19074.1|19034.1|0
1603321500000|2020-10-21 23:05:00|19080.8|19040.8|19086.6|19046.6|19087.2|19047.2|19080.7|19040.7|0
1603321800000|2020-10-21 23:10:00|19086.4|19046.4|19098.1|19058.1|19098.1|19058.1|19085.4|19045.4|0
1603322100000|2020-10-21 23:15:00|19098.2|19058.2|19091.9|19051.9|19099.3|19059.3|19091.9|19051.9|0
1603322400000|2020-10-21 23:20:00|19091.4|19051.4|19068.6|19028.6|19092|19052|19057.3|19017.3|0
1603322700000|2020-10-21 23:25:00|19068.5|19028.5|19068.6|19028.6|19075.9|19035.9|19066.9|19026.9|0
1603323000000|2020-10-21 23:30:00|19068.8|19028.8|19064.5|19024.5|19074.7|19034.7|19062.1|19022.1|0
1603323300000|2020-10-21 23:35:00|19064.3|19024.3|18988.2|18948.2|19066.9|19026.9|18954.2|18914.2|0
1603323600000|2020-10-21 23:40:00|18988.4|18948.4|18996.7|18956.7|19017.5|18977.5|18986.4|18946.4|0
1603323900000|2020-10-21 23:45:00|18997.7|18957.7|18988.3|18948.3|19005.5|18965.5|18954.1|18914.1|0
1603324200000|2020-10-21 23:50:00|18990.6|18950.6|19005.2|18965.2|19011.1|18971.1|18985.8|18945.8|0
1603324500000|2020-10-21 23:55:00|19005.3|18965.3|19015.4|18975.4|19019|18979|19005.2|18965.2|0
1603324800000|2020-10-22 00:00:00|19015.2|18975.2|19026.4|18986.4|19034.1|18994.1|19006.4|18966.4|0
1603325100000|2020-10-22 00:05:00|19026.1|18986.1|19003.5|18963.5|19026.1|18986.1|18993.3|18953.3|0
1603325400000|2020-10-22 00:10:00|19003.6|18963.6|18976.9|18936.9|19007|18967|18964.7|18924.7|0
1603325700000|2020-10-22 00:15:00|18977.2|18937.2|19008.5|18968.5|19024.5|18984.5|18975.7|18935.7|0
1603326000000|2020-10-22 00:20:00|19008.6|18968.6|19000.1|18960.1|19014.9|18974.9|18999.8|18959.8|0
1603326300000|2020-10-22 00:25:00|19000.2|18960.2|19001.1|18961.1|19007|18967|19000|18960|0
1603326600000|2020-10-22 00:30:00|19001.2|18961.2|19006.3|18966.3|19012.6|18972.6|18988.8|18948.8|0
1603326900000|2020-10-22 00:35:00|19006.4|18966.4|19006|18966|19012.4|18972.4|19000.5|18960.5|0
1603327200000|2020-10-22 00:40:00|19006.1|18966.1|19011.3|18971.3|19017.2|18977.2|19005.9|18965.9|0
1603327500000|2020-10-22 00:45:00|19011.2|18971.2|19028.8|18988.8|19028.8|18988.8|19011|18971|0
1603327800000|2020-10-22 00:50:00|19028.9|18988.9|19029|18989|19034.6|18994.6|19023.5|18983.5|0
1603328100000|2020-10-22 00:55:00|19028.9|18988.9|19034.8|18994.8|19040.4|19000.4|19028.8|18988.8|0
1603328400000|2020-10-22 01:00:00|19034.9|18994.9|19034.8|18994.8|19040.2|19000.2|19029.1|18989.1|0
1603328700000|2020-10-22 01:05:00|19035|18995|19023.6|18983.6|19035|18995|19018.2|18978.2|0
1603329000000|2020-10-22 01:10:00|19023.8|18983.8|19034.8|18994.8|19035.1|18995.1|19023.8|18983.8|0
1603329300000|2020-10-22 01:15:00|19035|18995|19029.8|18989.8|19035.1|18995.1|19023.9|18983.9|0
1603329600000|2020-10-22 01:20:00|19029.9|18989.9|19026.8|18986.8|19035.5|18995.5|19024.2|18984.2|0
1603329900000|2020-10-22 01:25:00|19027.8|18987.8|19002.9|18962.9|19029.6|18989.6|18999.6|18959.6|0
1603330200000|2020-10-22 01:30:00|19003.9|18963.9|19017.9|18977.9|19029.5|18989.5|19000|18960|0
1603330500000|2020-10-22 01:35:00|19018|18978|19023.4|18983.4|19023.7|18983.7|19006.7|18966.7|0
1603330800000|2020-10-22 01:40:00|19023.2|18983.2|19018.1|18978.1|19023.5|18983.5|19006.3|18966.3|0
1603331100000|2020-10-22 01:45:00|19018.2|18978.2|19006.7|18966.7|19018.2|18978.2|19006.3|18966.3|0
1603331400000|2020-10-22 01:50:00|19006.6|18966.6|19018.1|18978.1|19024.1|18984.1|19006.6|18966.6|0
1603331700000|2020-10-22 01:55:00|19018|18978|19029.2|18989.2|19029.2|18989.2|19011.7|18971.7|0
1603332000000|2020-10-22 02:00:00|19029.3|18989.3|19011.8|18971.8|19029.3|18989.3|19011.7|18971.7|0
1603332300000|2020-10-22 02:05:00|19011.9|18971.9|19006.5|18966.5|19026.2|18986.2|19006.1|18966.1|0
1603332600000|2020-10-22 02:10:00|19006.4|18966.4|19012.1|18972.1|19012.2|18972.2|19006.3|18966.3|0
1603332900000|2020-10-22 02:15:00|19006.8|18966.8|19001|18961|19012.8|18972.8|18995.1|18955.1|0
1603333200000|2020-10-22 02:20:00|19000.7|18960.7|18991|18951|19003.3|18963.3|18984.1|18944.1|0
1603333500000|2020-10-22 02:25:00|18991.2|18951.2|18990.8|18950.8|18996.8|18956.8|18988.3|18948.3|0
1603333800000|2020-10-22 02:30:00|18990.7|18950.7|18992.3|18952.3|18997.6|18957.6|18985.2|18945.2|0
1603334100000|2020-10-22 02:35:00|18992.2|18952.2|18983|18943|18992.2|18952.2|18981.1|18941.1|0
1603334400000|2020-10-22 02:40:00|18984|18944|18997.7|18957.7|18997.7|18957.7|18979.8|18939.8|0
1603334700000|2020-10-22 02:45:00|18997.9|18957.9|18973|18933|19003.3|18963.3|18969.8|18929.8|0
1603335000000|2020-10-22 02:50:00|18973.1|18933.1|18972.7|18932.7|18973.1|18933.1|18967.1|18927.1|0
1603335300000|2020-10-22 02:55:00|18972.6|18932.6|18972.7|18932.7|18978.2|18938.2|18966.6|18926.6|0
1603335600000|2020-10-22 03:00:00|18972.6|18932.6|18978.6|18938.6|18989.8|18949.8|18972.6|18932.6|0
1603335900000|2020-10-22 03:05:00|18978.5|18938.5|18978.5|18938.5|18981.3|18941.3|18972.6|18932.6|0
1603336200000|2020-10-22 03:10:00|18978.3|18938.3|18977.6|18937.6|18983.8|18943.8|18969.4|18929.4|0
1603336500000|2020-10-22 03:15:00|18977.9|18937.9|18983.7|18943.7|18989.5|18949.5|18977.9|18937.9|0
1603336800000|2020-10-22 03:20:00|18983.6|18943.6|18972.4|18932.4|18983.7|18943.7|18966.8|18926.8|0
1603337100000|2020-10-22 03:25:00|18972.3|18932.3|18961.7|18921.7|18972.4|18932.4|18961.6|18921.6|0
1603337400000|2020-10-22 03:30:00|18961.6|18921.6|18967.2|18927.2|18967.5|18927.5|18961.5|18921.5|0
1603337700000|2020-10-22 03:35:00|18967.4|18927.4|18967.2|18927.2|18967.5|18927.5|18967.2|18927.2|0
1603338000000|2020-10-22 03:40:00|18967.3|18927.3|18978.7|18938.7|18978.8|18938.8|18967.3|18927.3|0
1603338300000|2020-10-22 03:45:00|18978.8|18938.8|18972.8|18932.8|18979|18939|18972.7|18932.7|0
1603338600000|2020-10-22 03:50:00|18972.9|18932.9|18967.3|18927.3|18975.9|18935.9|18966.9|18926.9|0
1603338900000|2020-10-22 03:55:00|18967.2|18927.2|18955.8|18915.8|18967.3|18927.3|18949.9|18909.9|0
1603339200000|2020-10-22 04:00:00|18955.7|18915.7|18956.3|18916.3|18956.5|18916.5|18950.3|18910.3|0
1603339500000|2020-10-22 04:05:00|18956.1|18916.1|18965.8|18925.8|18971.7|18931.7|18950.5|18910.5|0
1603339800000|2020-10-22 04:10:00|18965.7|18925.7|18971.8|18931.8|18972.1|18932.1|18965.6|18925.6|0
1603340100000|2020-10-22 04:15:00|18971.9|18931.9|18977.3|18937.3|18977.5|18937.5|18971.6|18931.6|0
1603340400000|2020-10-22 04:20:00|18977.7|18937.7|18972.1|18932.1|18980.4|18940.4|18971.6|18931.6|0
1603340700000|2020-10-22 04:25:00|18972.2|18932.2|18969.4|18929.4|18972.3|18932.3|18966.6|18926.6|0
1603341000000|2020-10-22 04:30:00|18970.4|18930.4|18960.9|18920.9|18972.1|18932.1|18960.7|18920.7|0
1603341300000|2020-10-22 04:35:00|18960.8|18920.8|18961|18921|18961.1|18921.1|18960.8|18920.8|0
1603341600000|2020-10-22 04:40:00|18961.1|18921.1|18967|18927|18967|18927|18960.9|18920.9|0
1603341900000|2020-10-22 04:45:00|18967.2|18927.2|18972.3|18932.3|18972.5|18932.5|18966.7|18926.7|0
1603342200000|2020-10-22 04:50:00|18972.2|18932.2|18961.4|18921.4|18972.2|18932.2|18961.1|18921.1|0
1603342500000|2020-10-22 04:55:00|18961.3|18921.3|18956.1|18916.1|18961.4|18921.4|18955.5|18915.5|0
1603342800000|2020-10-22 05:00:00|18955.9|18915.9|18943|18903|18962.7|18922.7|18943|18903|0
1603343100000|2020-10-22 05:05:00|18943.1|18903.1|18963.4|18923.4|18966.4|18926.4|18943|18903|0
1603343400000|2020-10-22 05:10:00|18962.4|18922.4|18969.3|18929.3|18972.3|18932.3|18960.6|18920.6|0
1603343700000|2020-10-22 05:15:00|18970.3|18930.3|18972.1|18932.1|18972.5|18932.5|18963.6|18923.6|0
1603344000000|2020-10-22 05:20:00|18972|18932|18966.6|18926.6|18972.4|18932.4|18966.5|18926.5|0
1603344300000|2020-10-22 05:25:00|18966.8|18926.8|18995.9|18955.9|18996.2|18956.2|18966.8|18926.8|0
1603344600000|2020-10-22 05:30:00|18995.8|18955.8|18979.5|18939.5|18998.7|18958.7|18975.8|18935.8|0
1603344900000|2020-10-22 05:35:00|18981.2|18941.2|18973.5|18933.5|18981.3|18941.3|18967.8|18927.8|0
1603345200000|2020-10-22 05:40:00|18973.6|18933.6|18979.3|18939.3|18985|18945|18967.9|18927.9|0
1603345500000|2020-10-22 05:45:00|18979.4|18939.4|18962.3|18922.3|18984.7|18944.7|18962.2|18922.2|0
1603345800000|2020-10-22 05:50:00|18962.2|18922.2|18961.1|18921.1|18967.6|18927.6|18956.4|18916.4|0
1603346100000|2020-10-22 05:55:00|18961|18921|18966.5|18926.5|18967|18927|18955.7|18915.7|0
1603346400000|2020-10-22 06:00:00|18966.7|18926.7|19018.9|19003.9|19033.9|19018.9|18966.7|18926.7|66
1603346700000|2020-10-22 06:05:00|19023.9|19008.9|19033.9|19018.9|19033.9|19018.9|19023.9|19008.9|23
1603347000000|2020-10-22 06:10:00|19028.9|19013.9|19038.9|19023.9|19043.9|19028.9|19028.9|19013.9|35
1603347300000|2020-10-22 06:15:00|19033.9|19018.9|19043.9|19028.9|19043.9|19028.9|19033.9|19018.9|16
1603347600000|2020-10-22 06:20:00|19033.9|19018.9|19038.9|19023.9|19038.9|19023.9|19033.9|19018.9|27
1603347900000|2020-10-22 06:25:00|19033.9|19018.9|19023.9|19008.9|19038.9|19023.9|19023.9|19008.9|31
1603348200000|2020-10-22 06:30:00|19028.9|19013.9|19028.9|19013.9|19028.9|19013.9|19023.9|19008.9|9
1603348500000|2020-10-22 06:35:00|19033.9|19018.9|19013.9|18998.9|19038.9|19023.9|19008.9|18993.9|27
1603348800000|2020-10-22 06:40:00|19018.9|19003.9|19023.9|19008.9|19028.9|19013.9|19018.9|19003.9|44
1603349100000|2020-10-22 06:45:00|19018.9|19003.9|19013.9|18998.9|19023.9|19008.9|19003.9|18988.9|23
1603349400000|2020-10-22 06:50:00|19008.9|18993.9|18993.9|18978.9|19008.9|18993.9|18988.9|18973.9|33
1603349700000|2020-10-22 06:55:00|18988.9|18973.9|19018.9|19003.9|19018.9|19003.9|18978.9|18963.9|81
1603350000000|2020-10-22 07:00:00|19013.9|18998.9|18943.9|18928.9|19028.9|19013.9|18923.9|18908.9|1181
1603350300000|2020-10-22 07:05:00|18933.9|18918.9|18898.9|18883.9|18968.9|18953.9|18888.9|18873.9|704
1603350600000|2020-10-22 07:10:00|18893.9|18878.9|18888.9|18873.9|18898.9|18883.9|18863.9|18848.9|695
1603350900000|2020-10-22 07:15:00|18893.9|18878.9|18928.9|18913.9|18988.9|18973.9|18893.9|18878.9|847
1603351200000|2020-10-22 07:20:00|18923.9|18908.9|18908.9|18893.9|18923.9|18908.9|18878.9|18863.9|426
1603351500000|2020-10-22 07:25:00|18898.9|18883.9|18918.9|18903.9|18923.9|18908.9|18883.9|18868.9|238
1603351800000|2020-10-22 07:30:00|18913.9|18898.9|18938.9|18923.9|18938.9|18923.9|18883.9|18868.9|428
1603352100000|2020-10-22 07:35:00|18943.9|18928.9|18963.9|18948.9|18963.9|18948.9|18933.9|18918.9|197
1603352400000|2020-10-22 07:40:00|18964.3|18949.3|18924.3|18909.3|18964.3|18949.3|18914.3|18899.3|227
1603352700000|2020-10-22 07:45:00|18919.3|18904.3|18909.3|18894.3|18924.3|18909.3|18859.3|18844.3|554
1603353000000|2020-10-22 07:50:00|18914.3|18899.3|18924.3|18909.3|18929.3|18914.3|18899.3|18884.3|196
1603353300000|2020-10-22 07:55:00|18929.3|18914.3|19004.3|18989.3|19004.3|18989.3|18929.3|18914.3|286
1603353600000|2020-10-22 08:00:00|18999.3|18984.3|19024.3|19009.3|19024.3|19009.3|18994.3|18979.3|288
1603353900000|2020-10-22 08:05:00|19029.3|19014.3|18989.3|18974.3|19029.3|19014.3|18989.3|18974.3|228
1603354200000|2020-10-22 08:10:00|18994.3|18979.3|18959.3|18944.3|18994.3|18979.3|18954.3|18939.3|193
1603354500000|2020-10-22 08:15:00|18954.3|18939.3|18959.3|18944.3|18984.3|18969.3|18954.3|18939.3|119
1603354800000|2020-10-22 08:20:00|18964.3|18949.3|18999.3|18984.3|18999.3|18984.3|18954.3|18939.3|142
1603355100000|2020-10-22 08:25:00|19004.3|18989.3|19059.3|19044.3|19059.3|19044.3|19004.3|18989.3|213
1603355400000|2020-10-22 08:30:00|19064.3|19049.3|19019.3|19004.3|19064.3|19049.3|19019.3|19004.3|198
1603355700000|2020-10-22 08:35:00|19024.3|19009.3|19014.3|18999.3|19029.3|19014.3|18994.3|18979.3|114
1603356000000|2020-10-22 08:40:00|19009.3|18994.3|19039.3|19024.3|19044.3|19029.3|19004.3|18989.3|118
1603356300000|2020-10-22 08:45:00|19044.3|19029.3|19019.3|19004.3|19044.3|19029.3|19014.3|18999.3|91
1603356600000|2020-10-22 08:50:00|19024.3|19009.3|19044.3|19029.3|19044.3|19029.3|19024.3|19009.3|95
1603356900000|2020-10-22 08:55:00|19054.3|19039.3|19009.3|18994.3|19054.3|19039.3|19009.3|18994.3|97
1603357200000|2020-10-22 09:00:00|19014.3|18999.3|18994.3|18979.3|19019.3|19004.3|18994.3|18979.3|71
1603357500000|2020-10-22 09:05:00|18989.3|18974.3|18989.3|18974.3|18999.3|18984.3|18989.3|18974.3|115
1603357800000|2020-10-22 09:10:00|18994.3|18979.3|18959.3|18944.3|18994.3|18979.3|18959.3|18944.3|158
1603358100000|2020-10-22 09:15:00|18964.3|18949.3|18974.3|18959.3|18979.3|18964.3|18959.3|18944.3|101
1603358400000|2020-10-22 09:20:00|18969.3|18954.3|18959.3|18944.3|18979.3|18964.3|18959.3|18944.3|110
1603358700000|2020-10-22 09:25:00|18954.3|18939.3|18964.3|18949.3|18969.3|18954.3|18954.3|18939.3|53
1603359000000|2020-10-22 09:30:00|18959.3|18944.3|18979.3|18964.3|18999.3|18984.3|18959.3|18944.3|93
1603359300000|2020-10-22 09:35:00|18969.3|18954.3|18999.3|18984.3|19019.3|19004.3|18969.3|18954.3|191
1603359600000|2020-10-22 09:40:00|19004.3|18989.3|18994.3|18979.3|19009.3|18994.3|18994.3|18979.3|45
1603359900000|2020-10-22 09:45:00|18999.3|18984.3|18989.3|18974.3|19004.3|18989.3|18984.3|18969.3|112
1603360200000|2020-10-22 09:50:00|18994.3|18979.3|19014.3|18999.3|19019.3|19004.3|18994.3|18979.3|65
1603360500000|2020-10-22 09:55:00|19019.3|19004.3|19019.3|19004.3|19029.3|19014.3|19009.3|18994.3|58
1603360800000|2020-10-22 10:00:00|19014.3|18999.3|18999.3|18984.3|19014.3|18999.3|18989.3|18974.3|75
1603361100000|2020-10-22 10:05:00|18994.3|18979.3|18969.3|18954.3|18994.3|18979.3|18964.3|18949.3|62
1603361400000|2020-10-22 10:10:00|18964.3|18949.3|18999.3|18984.3|18999.3|18984.3|18949.3|18934.3|207
1603361700000|2020-10-22 10:15:00|19004.3|18989.3|19064.3|19049.3|19069.3|19054.3|18984.3|18969.3|310
1603362000000|2020-10-22 10:20:00|19069.3|19054.3|19109.3|19094.3|19124.3|19109.3|19064.3|19049.3|374
1603362300000|2020-10-22 10:25:00|19114.3|19099.3|19099.3|19084.3|19114.3|19099.3|19079.3|19064.3|155
1603362600000|2020-10-22 10:30:00|19104.3|19089.3|19074.3|19059.3|19114.3|19099.3|19074.3|19059.3|113
1603362900000|2020-10-22 10:35:00|19079.3|19064.3|19099.3|19084.3|19124.3|19109.3|19079.3|19064.3|290
1603363200000|2020-10-22 10:40:00|19094.3|19079.3|19129.3|19114.3|19134.3|19119.3|19024.3|19009.3|275
1603363500000|2020-10-22 10:45:00|19124.3|19109.3|19124.3|19109.3|19159.3|19144.3|19119.3|19104.3|295
1603363800000|2020-10-22 10:50:00|19129.3|19114.3|19139.3|19124.3|19144.3|19129.3|19124.3|19109.3|107
1603364100000|2020-10-22 10:55:00|19144.3|19129.3|19134.3|19119.3|19149.3|19134.3|19119.3|19104.3|194
1603364400000|2020-10-22 11:00:00|19139.3|19124.3|19109.3|19094.3|19144.3|19129.3|19104.3|19089.3|121
1603364700000|2020-10-22 11:05:00|19114.3|19099.3|19124.3|19109.3|19139.3|19124.3|19114.3|19099.3|154
1603365000000|2020-10-22 11:10:00|19129.3|19114.3|19129.3|19114.3|19139.3|19124.3|19119.3|19104.3|246
1603365300000|2020-10-22 11:15:00|19134.3|19119.3|19139.3|19124.3|19139.3|19124.3|19124.3|19109.3|84
1603365600000|2020-10-22 11:20:00|19134.3|19119.3|19129.3|19114.3|19154.3|19139.3|19129.3|19114.3|124
1603365900000|2020-10-22 11:25:00|19124.3|19109.3|19129.3|19114.3|19134.3|19119.3|19119.3|19104.3|49
1603366200000|2020-10-22 11:30:00|19134.3|19119.3|19139.3|19124.3|19149.3|19134.3|19134.3|19119.3|125
1603366500000|2020-10-22 11:35:00|19134.3|19119.3|19124.3|19109.3|19134.3|19119.3|19119.3|19104.3|75
1603366800000|2020-10-22 11:40:00|19118.5|19103.5|19113.5|19098.5|19128.5|19113.5|19113.5|19098.5|84
1603367100000|2020-10-22 11:45:00|19118.5|19103.5|19158.5|19143.5|19163.5|19148.5|19118.5|19103.5|143
1603367400000|2020-10-22 11:50:00|19163.5|19148.5|19178.5|19163.5|19178.5|19163.5|19153.5|19138.5|112
1603367700000|2020-10-22 11:55:00|19173.5|19158.5|19163.5|19148.5|19173.5|19158.5|19153.5|19138.5|73
1603368000000|2020-10-22 12:00:00|19168.5|19153.5|19158.5|19143.5|19173.5|19158.5|19153.5|19138.5|75
1603368300000|2020-10-22 12:05:00|19153.5|19138.5|19143.5|19128.5|19153.5|19138.5|19133.5|19118.5|70
1603368600000|2020-10-22 12:10:00|19148.5|19133.5|19133.5|19118.5|19148.5|19133.5|19128.5|19113.5|95
1603368900000|2020-10-22 12:15:00|19138.5|19123.5|19133.5|19118.5|19148.5|19133.5|19128.5|19113.5|96
1603369200000|2020-10-22 12:20:00|19143.5|19128.5|19108.5|19093.5|19143.5|19128.5|19103.5|19088.5|121
1603369500000|2020-10-22 12:25:00|19103.5|19088.5|19093.5|19078.5|19103.5|19088.5|19088.5|19073.5|74
1603369800000|2020-10-22 12:30:00|19118.5|19103.5|19053.5|19038.5|19123.5|19108.5|19048.5|19033.5|411
1603370100000|2020-10-22 12:35:00|19048.5|19033.5|19058.5|19043.5|19063.5|19048.5|19028.5|19013.5|195
1603370400000|2020-10-22 12:40:00|19063.5|19048.5|19053.5|19038.5|19073.5|19058.5|19038.5|19023.5|153
1603370700000|2020-10-22 12:45:00|19048.5|19033.5|19043.5|19028.5|19058.5|19043.5|19038.5|19023.5|168
1603371000000|2020-10-22 12:50:00|19038.5|19023.5|19033.5|19018.5|19053.5|19038.5|19033.5|19018.5|108
1603371300000|2020-10-22 12:55:00|19038.5|19023.5|19038.5|19023.5|19043.5|19028.5|19033.5|19018.5|75
1603371600000|2020-10-22 13:00:00|19043.5|19028.5|19068.5|19053.5|19068.5|19053.5|19038.5|19023.5|122
1603371900000|2020-10-22 13:05:00|19063.5|19048.5|19053.5|19038.5|19083.5|19068.5|19053.5|19038.5|104
1603372200000|2020-10-22 13:10:00|19043.5|19028.5|19038.5|19023.5|19048.5|19033.5|19028.5|19013.5|67
1603372500000|2020-10-22 13:15:00|19033.5|19018.5|19018.5|19003.5|19038.5|19023.5|19018.5|19003.5|62
1603372800000|2020-10-22 13:20:00|19013.5|18998.5|19028.5|19013.5|19038.5|19023.5|19013.5|18998.5|101
1603373100000|2020-10-22 13:25:00|19033.5|19018.5|19038.5|19023.5|19043.5|19028.5|19028.5|19013.5|62
1603373400000|2020-10-22 13:30:00|19043.5|19028.5|19063.5|19048.5|19073.5|19058.5|19043.5|19028.5|154
1603373700000|2020-10-22 13:35:00|19058.5|19043.5|19048.5|19033.5|19063.5|19048.5|19043.5|19028.5|106
1603374000000|2020-10-22 13:40:00|19053.5|19038.5|19068.5|19053.5|19068.5|19053.5|19033.5|19018.5|81
1603374300000|2020-10-22 13:45:00|19073.5|19058.5|19078.5|19063.5|19088.5|19073.5|19063.5|19048.5|169
1603374600000|2020-10-22 13:50:00|19073.5|19058.5|19068.5|19053.5|19083.5|19068.5|19053.5|19038.5|90
1603374900000|2020-10-22 13:55:00|19063.5|19048.5|19073.5|19058.5|19098.5|19083.5|19063.5|19048.5|136
1603375200000|2020-10-22 14:00:00|19078.5|19063.5|19088.5|19073.5|19103.5|19088.5|19068.5|19053.5|178
1603375500000|2020-10-22 14:05:00|19093.5|19078.5|19063.5|19048.5|19103.5|19088.5|19063.5|19048.5|193
1603375800000|2020-10-22 14:10:00|19062|19047|19067|19052|19072|19057|19042|19027|144
1603376100000|2020-10-22 14:15:00|19072|19057|19052|19037|19072|19057|19052|19037|122
1603376400000|2020-10-22 14:20:00|19047|19032|19002|18987|19047|19032|19002|18987|279
1603376700000|2020-10-22 14:25:00|18997|18982|19002|18987|19012|18997|18982|18967|227
1603377000000|2020-10-22 14:30:00|19007|18992|19002|18987|19017|19002|18992|18977|248
1603377300000|2020-10-22 14:35:00|18997|18982|19002|18987|19017|19002|18997|18982|147
1603377600000|2020-10-22 14:40:00|18997|18982|18982|18967|19012|18997|18982|18967|214
1603377900000|2020-10-22 14:45:00|18987|18972|19002|18987|19002|18987|18972|18957|275
1603378200000|2020-10-22 14:50:00|18997|18982|19037|19022|19042|19027|18982|18967|358
1603378500000|2020-10-22 14:55:00|19032|19017|19037|19022|19052|19037|19032|19017|241
1603378800000|2020-10-22 15:00:00|19032|19017|19052|19037|19062|19047|19032|19017|174
1603379100000|2020-10-22 15:05:00|19057|19042|19062|19047|19082|19067|19052|19037|217
1603379400000|2020-10-22 15:10:00|19067|19052|19087|19072|19087|19072|19067|19052|217
1603379700000|2020-10-22 15:15:00|19092|19077|19087|19072|19097|19082|19077|19062|166
1603380000000|2020-10-22 15:20:00|19092|19077|19102|19087|19102|19087|19087|19072|192
1603380300000|2020-10-22 15:25:00|19097|19082|19077|19062|19097|19082|19072|19057|439
1603380600000|2020-10-22 15:30:00|19082|19067|19072|19057|19082|19067|19052|19037|536
1603380900000|2020-10-22 15:35:00|19067|19052|19067|19052|19077|19062|19062|19047|124
1603381200000|2020-10-22 15:40:00|19062|19047|19072|19057|19072|19057|19062|19047|92
1603381500000|2020-10-22 15:45:00|19067|19052|19077|19062|19082|19067|19067|19052|77
1603381800000|2020-10-22 15:50:00|19087|19067|19077|19057|19097|19077|19077|19057|15
1603382100000|2020-10-22 15:55:00|19082|19052|19062|19042|19082|19052|19062|19042|53
1603382400000|2020-10-22 16:00:00|19067|19047|19057|19037|19072|19052|19052|19032|28
1603382700000|2020-10-22 16:05:00|19062|19042|19072|19052|19072|19052|19057|19037|46
1603383000000|2020-10-22 16:10:00|19067|19047|19077|19052|19077|19057|19067|19042|44
1603383300000|2020-10-22 16:15:00|19072|19057|19077|19057|19087|19067|19072|19052|32
1603383600000|2020-10-22 16:20:00|19082|19052|19072|19052|19082|19057|19072|19047|2
1603383900000|2020-10-22 16:25:00|19067|19047|19077|19052|19077|19057|19067|19047|6
1603384200000|2020-10-22 16:30:00|19072|19047|19067|19042|19077|19052|19062|19042|8
1603384500000|2020-10-22 16:35:00|19062|19047|19072|19052|19072|19052|19062|19042|15
1603384800000|2020-10-22 16:40:00|19077|19047|19072|19052|19077|19052|19067|19047|8
1603385100000|2020-10-22 16:45:00|19077|19057|19092|19072|19092|19072|19072|19047|10
1603385400000|2020-10-22 16:50:00|19097|19077|19097|19077|19107|19087|19097|19072|36
1603385700000|2020-10-22 16:55:00|19102|19082|19112|19092|19117|19097|19097|19082|36
1603386000000|2020-10-22 17:00:00|19117|19097|19117|19092|19117|19097|19112|19092|7
1603386300000|2020-10-22 17:05:00|19112|19087|19127|19102|19127|19102|19107|19087|21
1603386600000|2020-10-22 17:10:00|19122|19107|19142|19117|19142|19122|19122|19107|26
1603386900000|2020-10-22 17:15:00|19137|19112|19127|19107|19142|19117|19127|19102|12
1603387200000|2020-10-22 17:20:00|19122|19102|19127|19107|19132|19107|19122|19102|18
1603387500000|2020-10-22 17:25:00|19132|19112|19127|19107|19132|19117|19122|19102|49
1603387800000|2020-10-22 17:30:00|19132|19112|19127|19107|19132|19112|19127|19107|5
1603388100000|2020-10-22 17:35:00|19122|19102|19117|19097|19127|19107|19117|19097|7
1603388400000|2020-10-22 17:40:00|19112|19092|19122|19102|19132|19112|19107|19087|16
1603388700000|2020-10-22 17:45:00|19127|19097|19122|19102|19127|19107|19117|19097|8
1603389000000|2020-10-22 17:50:00|19127|19107|19142|19122|19147|19127|19122|19102|18
1603389300000|2020-10-22 17:55:00|19147|19127|19137|19117|19147|19127|19137|19117|6
1603389600000|2020-10-22 18:00:00|19142|19122|19142|19117|19142|19122|19137|19117|20
1603389900000|2020-10-22 18:05:00|19137|19122|19137|19112|19142|19122|19132|19112|7
1603390200000|2020-10-22 18:10:00|19132|19117|19137|19117|19137|19117|19127|19107|22
1603390500000|2020-10-22 18:15:00|19142|19122|19152|19127|19162|19137|19137|19117|46
1603390800000|2020-10-22 18:20:00|19147|19132|19152|19132|19152|19132|19147|19127|57
1603391100000|2020-10-22 18:25:00|19147|19127|19137|19122|19152|19132|19137|19122|16
1603391400000|2020-10-22 18:30:00|19142|19127|19147|19132|19147|19132|19142|19127|25
1603391700000|2020-10-22 18:35:00|19152|19137|19147|19132|19152|19137|19142|19127|19
1603392000000|2020-10-22 18:40:00|19142|19127|19142|19127|19142|19127|19142|19127|6
1603392300000|2020-10-22 18:45:00|||||||||8
1603392600000|2020-10-22 18:50:00|||||||||12
1603392900000|2020-10-22 18:55:00|19137|19122|19132|19117|19137|19122|19132|19117|9
1603393200000|2020-10-22 19:00:00|19127|19112|19122|19107|19127|19112|19122|19107|6
1603393500000|2020-10-22 19:05:00|19117|19102|19112|19097|19122|19107|19112|19097|20
1603393800000|2020-10-22 19:10:00|19117|19102|19117|19102|19117|19102|19112|19097|10
1603394100000|2020-10-22 19:15:00|19122|19107|19117|19102|19122|19107|19112|19097|7
1603394400000|2020-10-22 19:20:00|19122|19107|19132|19117|19132|19117|19122|19107|16
1603394700000|2020-10-22 19:25:00|19127|19112|19127|19112|19127|19112|19122|19107|6
1603395000000|2020-10-22 19:30:00|19132|19117|19157|19142|19157|19142|19132|19117|38
1603395300000|2020-10-22 19:35:00|19162|19147|19157|19142|19167|19152|19157|19142|32
1603395600000|2020-10-22 19:40:00|19152|19137|19147|19132|19152|19137|19147|19132|8
1603395900000|2020-10-22 19:45:00|19142|19127|19147|19132|19152|19137|19142|19127|17
1603396200000|2020-10-22 19:50:00|19152|19137|19152|19137|19157|19142|19147|19132|40
1603396500000|2020-10-22 19:55:00|19147|19132|19137|19122|19147|19132|19137|19122|41
1603396800000|2020-10-22 20:00:00|19165.5|19125.5|19159.5|19119.5|19175.7|19135.7|19151|19111|0
1603397100000|2020-10-22 20:05:00|19159.3|19119.3|19153.5|19113.5|19159.5|19119.5|19152.3|19112.3|0
1603397400000|2020-10-22 20:10:00|19153.7|19113.7|19172|19132|19184.2|19144.2|19152.9|19112.9|0
1603397700000|2020-10-22 20:15:00|19173|19133|19169|19129|19175|19135|19168|19128|0
1603398000000|2020-10-22 20:20:00|19168.5|19128.5|19168|19128|19169.5|19129.5|19168|19128|0
1603398300000|2020-10-22 20:25:00|19168.5|19128.5|19168.5|19128.5|19169|19129|19167.5|19127.5|0
1603398600000|2020-10-22 20:30:00|19167.6|19127.6|19175.1|19135.1|19176.3|19136.3|19160.1|19120.1|0
1603398900000|2020-10-22 20:35:00|19175.3|19135.3|19173.9|19133.9|19176.3|19136.3|19170.3|19130.3|0
1603399200000|2020-10-22 20:40:00|19173.5|19133.5|19170.3|19130.3|19173.9|19133.9|19168.6|19128.6|0
1603399500000|2020-10-22 20:45:00|19170.5|19130.5|19178.7|19138.7|19179.9|19139.9|19170.3|19130.3|0
1603399800000|2020-10-22 20:50:00|19178.5|19138.5|19178.7|19138.7|19184.8|19144.8|19176.3|19136.3|0
1603400100000|2020-10-22 20:55:00|19178.5|19138.5|19179.1|19139.1|19186|19146|19171.5|19131.5|0
1603400400000|2020-10-22 21:00:00|19178.8|19138.8|19181.8|19141.8|19182.3|19142.3|19178.8|19138.8|0
1603400700000|2020-10-22 21:05:00|19181.3|19141.3|19181.8|19141.8|19183.3|19143.3|19181.3|19141.3|0
1603401000000|2020-10-22 21:10:00|19180.8|19140.8|19179.9|19139.9|19182.3|19142.3|19179.4|19139.4|0
1603401300000|2020-10-22 21:15:00|19180.4|19140.4|19183.9|19143.9|19183.9|19143.9|19179.9|19139.9|0
1603401600000|2020-10-22 21:20:00|19183.4|19143.4|19184.4|19144.4|19184.9|19144.9|19181.4|19141.4|0
1603401900000|2020-10-22 21:25:00|19184.9|19144.9|19184.9|19144.9|19184.9|19144.9|19184.9|19144.9|0
1603402200000|2020-10-22 21:30:00|19184.4|19144.4|19185.2|19145.2|19185.2|19145.2|19184.4|19144.4|0
1603402800000|2020-10-22 21:40:00|19186.2|19146.2|19187.2|19147.2|19187.2|19147.2|19185.2|19145.2|0
1603403100000|2020-10-22 21:45:00|19188.2|19148.2|19187.8|19147.8|19189.7|19149.7|19187.7|19147.7|0
1603403400000|2020-10-22 21:50:00|19188.3|19148.3|19187.8|19147.8|19188.3|19148.3|19185.8|19145.8|0
1603403700000|2020-10-22 21:55:00|19189.3|19149.3|19190.5|19150.5|19191.5|19151.5|19188|19148|0
1603404000000|2020-10-22 22:00:00|19194.6|19154.6|19198.5|19158.5|19209.3|19169.3|19193.7|19153.7|0
1603404300000|2020-10-22 22:05:00|19198.9|19158.9|19206.2|19166.2|19206.2|19166.2|19198.9|19158.9|0
1603404600000|2020-10-22 22:10:00|19206|19166|19203.8|19163.8|19207.5|19167.5|19200.9|19160.9|0
1603404900000|2020-10-22 22:15:00|19204|19164|19202.6|19162.6|19208.7|19168.7|19200.9|19160.9|0
1603405200000|2020-10-22 22:20:00|19202.7|19162.7|19208.7|19168.7|19209.9|19169.9|19199.7|19159.7|0
1603405500000|2020-10-22 22:25:00|19208.5|19168.5|19194.7|19154.7|19208.7|19168.7|19194.1|19154.1|0
1603405800000|2020-10-22 22:30:00|19194.6|19154.6|19194.7|19154.7|19195.9|19155.9|19191.1|19151.1|0
1603406100000|2020-10-22 22:35:00|19194.6|19154.6|19197.6|19157.6|19198.8|19158.8|19189.9|19149.9|0
1603406400000|2020-10-22 22:40:00|19197.4|19157.4|19197.6|19157.6|19200|19160|19194.7|19154.7|0
1603406700000|2020-10-22 22:45:00|19197.7|19157.7|19201.8|19161.8|19203.7|19163.7|19197.6|19157.6|0
1603407000000|2020-10-22 22:50:00|19202|19162|19199.3|19159.3|19204.1|19164.1|19199.3|19159.3|0
1603407300000|2020-10-22 22:55:00|19199.1|19159.1|19191.6|19151.6|19200.5|19160.5|19191.6|19151.6|0
1603407600000|2020-10-22 23:00:00|19191.8|19151.8|19191.6|19151.6|19194|19154|19191.6|19151.6|0
1603407900000|2020-10-22 23:05:00|19191.8|19151.8|19183.1|19143.1|19194|19154|19181.9|19141.9|0
1603408200000|2020-10-22 23:10:00|19183.2|19143.2|19172.9|19132.9|19189.1|19149.1|19164.5|19124.5|0
1603408500000|2020-10-22 23:15:00|19173.1|19133.1|19180.1|19140.1|19185.5|19145.5|19172.3|19132.3|0
1603408800000|2020-10-22 23:20:00|19180.2|19140.2|19183.1|19143.1|19184.3|19144.3|19178.3|19138.3|0
1603409100000|2020-10-22 23:25:00|19182.9|19142.9|19184.3|19144.3|19187.9|19147.9|19179.5|19139.5|0
1603409400000|2020-10-22 23:30:00|19184.1|19144.1|19187.9|19147.9|19187.9|19147.9|19179.5|19139.5|0
1603409700000|2020-10-22 23:35:00|19187.7|19147.7|19191.6|19151.6|19194|19154|19185.5|19145.5|0
1603410000000|2020-10-22 23:40:00|19190.9|19150.9|19186.7|19146.7|19190.9|19150.9|19185.5|19145.5|0
1603410300000|2020-10-22 23:45:00|19186.6|19146.6|19181.9|19141.9|19186.7|19146.7|19174.1|19134.1|0
1603410600000|2020-10-22 23:50:00|19182.1|19142.1|19183.1|19143.1|19184.3|19144.3|19176.6|19136.6|0
1603410900000|2020-10-22 23:55:00|19183.2|19143.2|19180.1|19140.1|19184.3|19144.3|19175.4|19135.4|0
1603411200000|2020-10-23 00:00:00|19180|19140|19155.9|19115.9|19181.9|19141.9|19152.9|19112.9|0
1603411500000|2020-10-23 00:05:00|19156.1|19116.1|19158.1|19118.1|19165.5|19125.5|19155.9|19115.9|0
1603411800000|2020-10-23 00:10:00|19157.1|19117.1|19142.9|19102.9|19159.5|19119.5|19142.9|19102.9|0
1603412100000|2020-10-23 00:15:00|19143.1|19103.1|19125.1|19085.1|19144.6|19104.6|19113.6|19073.6|0
1603412400000|2020-10-23 00:20:00|19125|19085|19113.9|19073.9|19131|19091|19113.6|19073.6|0
1603412700000|2020-10-23 00:25:00|19114|19074|19120.6|19080.6|19126.2|19086.2|19108.5|19068.5|0
1603413000000|2020-10-23 00:30:00|19120.7|19080.7|19120.4|19080.4|19126|19086|19114.7|19074.7|0
1603413300000|2020-10-23 00:35:00|19120.3|19080.3|19119.9|19079.9|19131.3|19091.3|19119.9|19079.9|0
1603413600000|2020-10-23 00:40:00|19120|19080|19110.9|19070.9|19123|19083|19108|19068|0
1603413900000|2020-10-23 00:45:00|19111.9|19071.9|19120.2|19080.2|19120.3|19080.3|19108.1|19068.1|0
1603414200000|2020-10-23 00:50:00|19120.3|19080.3|19121.4|19081.4|19126.6|19086.6|19103.5|19063.5|0
1603414500000|2020-10-23 00:55:00|19121.3|19081.3|19132.1|19092.1|19132.6|19092.6|19121.1|19081.1|0
1603414800000|2020-10-23 01:00:00|19132.2|19092.2|19114|19074|19132.5|19092.5|19108|19068|0
1603415100000|2020-10-23 01:05:00|19113.9|19073.9|19114.6|19074.6|19120.2|19080.2|19095.9|19055.9|0
1603415400000|2020-10-23 01:10:00|19114.5|19074.5|19115|19075|19126.4|19086.4|19114.5|19074.5|0
1603415700000|2020-10-23 01:15:00|19114.9|19074.9|19121.2|19081.2|19126.7|19086.7|19109.1|19069.1|0
1603416000000|2020-10-23 01:20:00|19121|19081|19115|19075|19126.5|19086.5|19112.2|19072.2|0
1603416300000|2020-10-23 01:25:00|19115.1|19075.1|19115.4|19075.4|19121|19081|19112.2|19072.2|0
1603416600000|2020-10-23 01:30:00|19115.3|19075.3|19109|19069|19120.8|19080.8|19106.2|19066.2|0
1603416900000|2020-10-23 01:35:00|19108.8|19068.8|19120.2|19080.2|19126.2|19086.2|19103.1|19063.1|0
1603417200000|2020-10-23 01:40:00|19120.3|19080.3|19120.8|19080.8|19126.2|19086.2|19120.3|19080.3|0
1603417500000|2020-10-23 01:45:00|19120.9|19080.9|19109.7|19069.7|19120.9|19080.9|19109.7|19069.7|0
1603417800000|2020-10-23 01:50:00|19110.7|19070.7|19115|19075|19120.8|19080.8|19109.1|19069.1|0
1603418100000|2020-10-23 01:55:00|19114.9|19074.9|19120.6|19080.6|19120.8|19080.8|19114.6|19074.6|0
1603418400000|2020-10-23 02:00:00|19120.7|19080.7|19117.5|19077.5|19120.8|19080.8|19114.6|19074.6|0
1603418700000|2020-10-23 02:05:00|19117.4|19077.4|19109|19069|19120.5|19080.5|19108.8|19068.8|0
1603419000000|2020-10-23 02:10:00|19108.8|19068.8|19108.4|19068.4|19114.5|19074.5|19105.5|19065.5|0
1603419300000|2020-10-23 02:15:00|19108.5|19068.5|19114.7|19074.7|19120.4|19080.4|19108.4|19068.4|0
1603419600000|2020-10-23 02:20:00|19114.9|19074.9|19121.2|19081.2|19121.2|19081.2|19109.5|19069.5|0
1603419900000|2020-10-23 02:25:00|19121.3|19081.3|19115.4|19075.4|19121.3|19081.3|19115|19075|0
1603420200000|2020-10-23 02:30:00|19115.3|19075.3|19121.2|19081.2|19126.8|19086.8|19115.3|19075.3|0
1603420500000|2020-10-23 02:35:00|19121.3|19081.3|19126.8|19086.8|19127.2|19087.2|19121|19081|0
1603420800000|2020-10-23 02:40:00|19126.9|19086.9|19130.2|19090.2|19133|19093|19126.7|19086.7|0
1603421100000|2020-10-23 02:45:00|19129.2|19089.2|19133.2|19093.2|19133.4|19093.4|19115.7|19075.7|0
1603421400000|2020-10-23 02:50:00|19133.3|19093.3|19127.5|19087.5|19133.4|19093.4|19127.5|19087.5|0
1603421700000|2020-10-23 02:55:00|19127.4|19087.4|19139.8|19099.8|19140|19100|19122.1|19082.1|0
1603422000000|2020-10-23 03:00:00|19139.7|19099.7|19151.6|19111.6|19154.6|19114.6|19139.7|19099.7|0
1603422300000|2020-10-23 03:05:00|19151.7|19111.7|19157.2|19117.2|19157.5|19117.5|19151.5|19111.5|0
1603422600000|2020-10-23 03:10:00|19157.3|19117.3|19151.6|19111.6|19157.5|19117.5|19151.5|19111.5|0
1603422900000|2020-10-23 03:15:00|19151.8|19111.8|19151.2|19111.2|19157.2|19117.2|19145.6|19105.6|0
1603423200000|2020-10-23 03:20:00|19151.1|19111.1|19151.5|19111.5|19157.1|19117.1|19145.6|19105.6|0
1603423500000|2020-10-23 03:25:00|19151.3|19111.3|19139.7|19099.7|19151.6|19111.6|19139.7|19099.7|0
1603423800000|2020-10-23 03:30:00|19139.8|19099.8|19145.7|19105.7|19148.3|19108.3|19139.8|19099.8|0
1603424100000|2020-10-23 03:35:00|19146.7|19106.7|19148.6|19108.6|19151.5|19111.5|19145.7|19105.7|0
1603424400000|2020-10-23 03:40:00|19148.7|19108.7|19151.3|19111.3|19157.1|19117.1|19148.5|19108.5|0
1603424700000|2020-10-23 03:45:00|19151.2|19111.2|19139.7|19099.7|19151.3|19111.3|19139.6|19099.6|0
1603425000000|2020-10-23 03:50:00|19139.6|19099.6|19140|19100|19145.2|19105.2|19139.6|19099.6|0
1603425300000|2020-10-23 03:55:00|19141|19101|19145.7|19105.7|19145.9|19105.9|19141|19101|0
1603425600000|2020-10-23 04:00:00|19145.8|19105.8|19145.6|19105.6|19151.6|19111.6|19145.6|19105.6|0
1603425900000|2020-10-23 04:05:00|19145.7|19105.7|19139.8|19099.8|19145.7|19105.7|19139.8|19099.8|0
1603426200000|2020-10-23 04:10:00|19139.9|19099.9|19135.8|19095.8|19145.4|19105.4|19130.5|19090.5|0
1603426500000|2020-10-23 04:15:00|19136.1|19096.1|19135.8|19095.8|19141.6|19101.6|19135.8|19095.8|0
1603426800000|2020-10-23 04:20:00|19135.9|19095.9|19141.3|19101.3|19141.6|19101.6|19135.9|19095.9|0
1603427100000|2020-10-23 04:25:00|19141.4|19101.4|19135.7|19095.7|19141.6|19101.6|19135.7|19095.7|0
1603427400000|2020-10-23 04:30:00|19135.8|19095.8|19141.3|19101.3|19142|19102|19135.8|19095.8|0
1603427700000|2020-10-23 04:35:00|19141.4|19101.4|19152.1|19112.1|19152.1|19112.1|19140.9|19100.9|0
1603428000000|2020-10-23 04:40:00|19152|19112|19140.9|19100.9|19152.1|19112.1|19140.4|19100.4|0
1603428300000|2020-10-23 04:45:00|19142.9|19102.9|19146.4|19106.4|19146.4|19106.4|19140.5|19100.5|0
1603428600000|2020-10-23 04:50:00|19147.4|19107.4|19158|19118|19158|19118|19147.4|19107.4|0
1603428900000|2020-10-23 04:55:00|19158.2|19118.2|19158.2|19118.2|19163.4|19123.4|19157.8|19117.8|0
1603429200000|2020-10-23 05:00:00|19158|19118|19165.6|19125.6|19169.4|19129.4|19157.9|19117.9|0
1603429500000|2020-10-23 05:05:00|19164.6|19124.6|19178|19138|19179.4|19139.4|19162.8|19122.8|0
1603429800000|2020-10-23 05:10:00|19176.3|19136.3|19187.3|19147.3|19190.1|19150.1|19173.4|19133.4|0
1603430100000|2020-10-23 05:15:00|19186.3|19146.3|19178.6|19138.6|19195.4|19155.4|19178.6|19138.6|0
1603430400000|2020-10-23 05:20:00|19178.5|19138.5|19167.2|19127.2|19184.3|19144.3|19164.4|19124.4|0
1603430700000|2020-10-23 05:25:00|19167.3|19127.3|19167.2|19127.2|19172.8|19132.8|19161.5|19121.5|0
1603431000000|2020-10-23 05:30:00|19167.1|19127.1|19166.9|19126.9|19172.5|19132.5|19166.9|19126.9|0
1603431300000|2020-10-23 05:35:00|19166.7|19126.7|19166.9|19126.9|19172.4|19132.4|19161.3|19121.3|0
1603431600000|2020-10-23 05:40:00|19166.8|19126.8|19173|19133|19183.8|19143.8|19166.8|19126.8|0
1603431900000|2020-10-23 05:45:00|19172.8|19132.8|19166.9|19126.9|19173|19133|19166.9|19126.9|0
1603432200000|2020-10-23 05:50:00|19166.8|19126.8|19154.9|19114.9|19167.1|19127.1|19149.2|19109.2|0
1603432500000|2020-10-23 05:55:00|19155|19115|19143.9|19103.9|19155.1|19115.1|19143.9|19103.9|0
1603432800000|2020-10-23 06:00:00|19143.8|19103.8|19102|19087|19149.5|19109.5|19087|19072|30
1603433100000|2020-10-23 06:05:00|19107|19092|19092|19077|19107|19092|19092|19077|35
1603433400000|2020-10-23 06:10:00|19087|19072|19092|19077|19092|19077|19082|19067|42
1603433700000|2020-10-23 06:15:00|19082|19067|19087|19072|19087|19072|19082|19067|17
1603434000000|2020-10-23 06:20:00|19082|19067|19082|19067|19082|19067|19082|19067|7
1603434300000|2020-10-23 06:25:00|19087|19072|19087|19072|19087|19072|19087|19072|6
1603434600000|2020-10-23 06:30:00|19082|19067|19092|19077|19092|19077|19082|19067|9
1603434900000|2020-10-23 06:35:00|19087|19072|19087|19072|19092|19077|19087|19072|10
1603435200000|2020-10-23 06:40:00|19092|19077|19092|19077|19092|19077|19082|19067|36
1603435500000|2020-10-23 06:45:00|19097|19082|19092|19077|19097|19082|19092|19077|25
1603435800000|2020-10-23 06:50:00|19087|19072|19082|19067|19092|19077|19082|19067|14
1603436100000|2020-10-23 06:55:00|19077|19062|19077|19062|19077|19062|19067|19052|37
1603436400000|2020-10-23 07:00:00|19072|19057|19117|19102|19127|19112|19052|19037|608
1603436700000|2020-10-23 07:05:00|19122|19107|19147|19132|19152|19137|19112|19097|377
1603437000000|2020-10-23 07:10:00|19142|19127|19152|19137|19167|19152|19137|19122|224
1603437300000|2020-10-23 07:15:00|19147|19132|19162|19147|19167|19152|19137|19122|230
1603437600000|2020-10-23 07:20:00|19167|19152|19177|19162|19202|19187|19167|19152|227
1603437900000|2020-10-23 07:25:00|19182|19167|19187|19172|19197|19182|19182|19167|90
1603438200000|2020-10-23 07:30:00|19197|19182|19242|19227|19257|19242|19197|19182|623
1603438500000|2020-10-23 07:35:00|19247|19232|19262|19247|19292|19277|19247|19232|558
1603438800000|2020-10-23 07:40:00|19261.3|19246.3|19256.3|19241.3|19276.3|19261.3|19241.3|19226.3|165
1603439100000|2020-10-23 07:45:00|19261.3|19246.3|19266.3|19251.3|19276.3|19261.3|19246.3|19231.3|188
1603439400000|2020-10-23 07:50:00|19271.3|19256.3|19266.3|19251.3|19286.3|19271.3|19261.3|19246.3|212
1603439700000|2020-10-23 07:55:00|19271.3|19256.3|19261.3|19246.3|19271.3|19256.3|19256.3|19241.3|134
1603440000000|2020-10-23 08:00:00|19266.3|19251.3|19276.3|19261.3|19281.3|19266.3|19236.3|19221.3|261
1603440300000|2020-10-23 08:05:00|19281.3|19266.3|19291.3|19276.3|19311.3|19296.3|19281.3|19266.3|320
1603440600000|2020-10-23 08:10:00|19296.3|19281.3|19306.3|19291.3|19336.3|19321.3|19296.3|19281.3|287
1603440900000|2020-10-23 08:15:00|19311.3|19296.3|19311.3|19296.3|19331.3|19316.3|19306.3|19291.3|233
1603441200000|2020-10-23 08:20:00|19301.3|19286.3|19306.3|19291.3|19311.3|19296.3|19296.3|19281.3|126
1603441500000|2020-10-23 08:25:00|19311.3|19296.3|19266.3|19251.3|19311.3|19296.3|19266.3|19251.3|185
1603441800000|2020-10-23 08:30:00|19276.3|19261.3|19256.3|19241.3|19281.3|19266.3|19236.3|19221.3|199
1603442100000|2020-10-23 08:35:00|19261.3|19246.3|19276.3|19261.3|19286.3|19271.3|19261.3|19246.3|123
1603442400000|2020-10-23 08:40:00|19266.3|19251.3|19276.3|19261.3|19286.3|19271.3|19266.3|19251.3|95
1603442700000|2020-10-23 08:45:00|19281.3|19266.3|19286.3|19271.3|19291.3|19276.3|19271.3|19256.3|62
1603443000000|2020-10-23 08:50:00|19291.3|19276.3|19276.3|19261.3|19296.3|19281.3|19251.3|19236.3|132
1603443300000|2020-10-23 08:55:00|19271.3|19256.3|19251.3|19236.3|19276.3|19261.3|19246.3|19231.3|54
1603443600000|2020-10-23 09:00:00|19256.3|19241.3|19266.3|19251.3|19276.3|19261.3|19256.3|19241.3|52
1603443900000|2020-10-23 09:05:00|19271.3|19256.3|19266.3|19251.3|19271.3|19256.3|19261.3|19246.3|36
1603444200000|2020-10-23 09:10:00|19271.3|19256.3|19301.3|19286.3|19301.3|19286.3|19271.3|19256.3|84
1603444500000|2020-10-23 09:15:00|19306.3|19291.3|19316.3|19301.3|19321.3|19306.3|19296.3|19281.3|161
1603444800000|2020-10-23 09:20:00|19321.3|19306.3|19321.3|19306.3|19321.3|19306.3|19311.3|19296.3|70
1603445100000|2020-10-23 09:25:00|19326.3|19311.3|19326.3|19311.3|19331.3|19316.3|19311.3|19296.3|103
1603445400000|2020-10-23 09:30:00|19331.3|19316.3|19331.3|19316.3|19336.3|19321.3|19326.3|19311.3|95
1603445700000|2020-10-23 09:35:00|19326.3|19311.3|19316.3|19301.3|19326.3|19311.3|19311.3|19296.3|131
1603446000000|2020-10-23 09:40:00|19311.3|19296.3|19286.3|19271.3|19316.3|19301.3|19281.3|19266.3|103
1603446300000|2020-10-23 09:45:00|19291.3|19276.3|19296.3|19281.3|19296.3|19281.3|19276.3|19261.3|93
1603446600000|2020-10-23 09:50:00|19301.3|19286.3|19286.3|19271.3|19306.3|19291.3|19286.3|19271.3|59
1603446900000|2020-10-23 09:55:00|19281.3|19266.3|19276.3|19261.3|19281.3|19266.3|19271.3|19256.3|54
1603447200000|2020-10-23 10:00:00|19286.3|19271.3|19301.3|19286.3|19311.3|19296.3|19286.3|19271.3|133
1603447500000|2020-10-23 10:05:00|19306.3|19291.3|19321.3|19306.3|19321.3|19306.3|19296.3|19281.3|80
1603447800000|2020-10-23 10:10:00|19326.3|19311.3|19316.3|19301.3|19331.3|19316.3|19311.3|19296.3|126
1603448100000|2020-10-23 10:15:00|19311.3|19296.3|19311.3|19296.3|19326.3|19311.3|19311.3|19296.3|80
1603448400000|2020-10-23 10:20:00|19316.3|19301.3|19296.3|19281.3|19326.3|19311.3|19296.3|19281.3|117
1603448700000|2020-10-23 10:25:00|19301.3|19286.3|19291.3|19276.3|19301.3|19286.3|19276.3|19261.3|105
1603449000000|2020-10-23 10:30:00|19286.3|19271.3|19301.3|19286.3|19301.3|19286.3|19286.3|19271.3|43
1603449300000|2020-10-23 10:35:00|19296.3|19281.3|19321.3|19306.3|19321.3|19306.3|19296.3|19281.3|65
1603449600000|2020-10-23 10:40:00|19316.3|19301.3|19321.3|19306.3|19326.3|19311.3|19306.3|19291.3|129
1603449900000|2020-10-23 10:45:00|19326.3|19311.3|19321.3|19306.3|19331.3|19316.3|19321.3|19306.3|64
1603450200000|2020-10-23 10:50:00|19316.3|19301.3|19326.3|19311.3|19326.3|19311.3|19311.3|19296.3|64
1603450500000|2020-10-23 10:55:00|19331.3|19316.3|19271.3|19256.3|19331.3|19316.3|19271.3|19256.3|207
1603450800000|2020-10-23 11:00:00|19276.3|19261.3|19271.3|19256.3|19281.3|19266.3|19261.3|19246.3|145
1603451100000|2020-10-23 11:05:00|19276.3|19261.3|19281.3|19266.3|19301.3|19286.3|19276.3|19261.3|82
1603451400000|2020-10-23 11:10:00|19271.3|19256.3|19286.3|19271.3|19291.3|19276.3|19271.3|19256.3|40
1603451700000|2020-10-23 11:15:00|19276.3|19261.3|19271.3|19256.3|19281.3|19266.3|19271.3|19256.3|110
1603452000000|2020-10-23 11:20:00|19276.3|19261.3|19286.3|19271.3|19286.3|19271.3|19271.3|19256.3|20
1603452300000|2020-10-23 11:25:00|19291.3|19276.3|19281.3|19266.3|19291.3|19276.3|19281.3|19266.3|53
1603452600000|2020-10-23 11:30:00|19276.3|19261.3|19291.3|19276.3|19301.3|19286.3|19276.3|19261.3|38
1603452900000|2020-10-23 11:35:00|19286.3|19271.3|19311.3|19296.3|19311.3|19296.3|19286.3|19271.3|34
1603453200000|2020-10-23 11:40:00|19306.2|19291.2|19306.2|19291.2|19311.2|19296.2|19296.2|19281.2|36
1603453500000|2020-10-23 11:45:00|19301.2|19286.2|19296.2|19281.2|19301.2|19286.2|19291.2|19276.2|20
1603453800000|2020-10-23 11:50:00|19291.2|19276.2|19306.2|19291.2|19311.2|19296.2|19286.2|19271.2|58
1603454100000|2020-10-23 11:55:00|19311.2|19296.2|19306.2|19291.2|19311.2|19296.2|19301.2|19286.2|34
1603454400000|2020-10-23 12:00:00|19301.2|19286.2|19306.2|19291.2|19306.2|19291.2|19296.2|19281.2|68
1603454700000|2020-10-23 12:05:00|19301.2|19286.2|19311.2|19296.2|19311.2|19296.2|19301.2|19286.2|29
1603455000000|2020-10-23 12:10:00|19306.2|19291.2|19301.2|19286.2|19311.2|19296.2|19301.2|19286.2|46
1603455300000|2020-10-23 12:15:00|19306.2|19291.2|19326.2|19311.2|19326.2|19311.2|19306.2|19291.2|40
1603455600000|2020-10-23 12:20:00|19321.2|19306.2|19311.2|19296.2|19321.2|19306.2|19311.2|19296.2|64
1603455900000|2020-10-23 12:25:00|19306.2|19291.2|19321.2|19306.2|19321.2|19306.2|19306.2|19291.2|51
1603456200000|2020-10-23 12:30:00|19326.2|19311.2|19336.2|19321.2|19346.2|19331.2|19321.2|19306.2|92
1603456500000|2020-10-23 12:35:00|19341.2|19326.2|19341.2|19326.2|19346.2|19331.2|19341.2|19326.2|60
1603456800000|2020-10-23 12:40:00|19346.2|19331.2|19361.2|19346.2|19371.2|19356.2|19341.2|19326.2|253
1603457100000|2020-10-23 12:45:00|19356.2|19341.2|19336.2|19321.2|19356.2|19341.2|19336.2|19321.2|153
1603457400000|2020-10-23 12:50:00|19331.2|19316.2|19346.2|19331.2|19346.2|19331.2|19331.2|19316.2|87
1603457700000|2020-10-23 12:55:00|19341.2|19326.2|19341.2|19326.2|19356.2|19341.2|19341.2|19326.2|86
1603458000000|2020-10-23 13:00:00|19346.2|19331.2|19356.2|19341.2|19356.2|19341.2|19336.2|19321.2|78
1603458300000|2020-10-23 13:05:00|19351.2|19336.2|19326.2|19311.2|19351.2|19336.2|19326.2|19311.2|88
1603458600000|2020-10-23 13:10:00|19331.2|19316.2|19336.2|19321.2|19341.2|19326.2|19326.2|19311.2|118
1603458900000|2020-10-23 13:15:00|19331.2|19316.2|19336.2|19321.2|19341.2|19326.2|19331.2|19316.2|101
1603459200000|2020-10-23 13:20:00|19341.2|19326.2|19341.2|19326.2|19351.2|19336.2|19341.2|19326.2|90
1603459500000|2020-10-23 13:25:00|19346.2|19331.2|19351.2|19336.2|19356.2|19341.2|19336.2|19321.2|92
1603459800000|2020-10-23 13:30:00|19356.2|19341.2|19326.2|19311.2|19356.2|19341.2|19326.2|19311.2|233
1603460100000|2020-10-23 13:35:00|19321.2|19306.2|19361.2|19346.2|19361.2|19346.2|19321.2|19306.2|373
1603460400000|2020-10-23 13:40:00|19356.2|19341.2|19361.2|19346.2|19366.2|19351.2|19351.2|19336.2|252
1603460700000|2020-10-23 13:45:00|19356.2|19341.2|19331.2|19316.2|19376.2|19361.2|19331.2|19316.2|242
1603461000000|2020-10-23 13:50:00|19326.2|19311.2|19331.2|19316.2|19336.2|19321.2|19316.2|19301.2|216
1603461300000|2020-10-23 13:55:00|19336.2|19321.2|19326.2|19311.2|19336.2|19321.2|19321.2|19306.2|88
1603461600000|2020-10-23 14:00:00|19321.2|19306.2|19311.2|19296.2|19326.2|19311.2|19306.2|19291.2|167
1603461900000|2020-10-23 14:05:00|19306.2|19291.2|19291.2|19276.2|19311.2|19296.2|19291.2|19276.2|179
1603462200000|2020-10-23 14:10:00|19289.7|19274.7|19289.7|19274.7|19299.7|19284.7|19279.7|19264.7|203
1603462500000|2020-10-23 14:15:00|19284.7|19269.7|19269.7|19254.7|19284.7|19269.7|19269.7|19254.7|133
1603462800000|2020-10-23 14:20:00|19264.7|19249.7|19254.7|19239.7|19269.7|19254.7|19244.7|19229.7|242
1603463100000|2020-10-23 14:25:00|19249.7|19234.7|19269.7|19254.7|19279.7|19264.7|19249.7|19234.7|203
1603463400000|2020-10-23 14:30:00|19274.7|19259.7|19289.7|19274.7|19289.7|19274.7|19269.7|19254.7|82
1603463700000|2020-10-23 14:35:00|19294.7|19279.7|19299.7|19284.7|19299.7|19284.7|19284.7|19269.7|128
1603464000000|2020-10-23 14:40:00|19304.7|19289.7|19294.7|19279.7|19304.7|19289.7|19284.7|19269.7|129
1603464300000|2020-10-23 14:45:00|19299.7|19284.7|19274.7|19259.7|19299.7|19284.7|19274.7|19259.7|121
1603464600000|2020-10-23 14:50:00|19279.7|19264.7|19259.7|19244.7|19279.7|19264.7|19259.7|19244.7|154
1603464900000|2020-10-23 14:55:00|19254.7|19239.7|19259.7|19244.7|19264.7|19249.7|19249.7|19234.7|102
1603465200000|2020-10-23 15:00:00|19254.7|19239.7|19254.7|19239.7|19269.7|19254.7|19244.7|19229.7|185
1603465500000|2020-10-23 15:05:00|19249.7|19234.7|19229.7|19214.7|19249.7|19234.7|19224.7|19209.7|266
1603465800000|2020-10-23 15:10:00|19234.7|19219.7|19234.7|19219.7|19244.7|19229.7|19224.7|19209.7|138
1603466100000|2020-10-23 15:15:00|19239.7|19224.7|19239.7|19224.7|19244.7|19229.7|19224.7|19209.7|120
1603466400000|2020-10-23 15:20:00|19234.7|19219.7|19209.7|19194.7|19234.7|19219.7|19204.7|19189.7|271
1603466700000|2020-10-23 15:25:00|19214.7|19199.7|19239.7|19224.7|19249.7|19234.7|19209.7|19194.7|432
1603467000000|2020-10-23 15:30:00|19244.7|19229.7|19294.7|19279.7|19294.7|19279.7|19229.7|19214.7|540
1603467300000|2020-10-23 15:35:00|19289.7|19274.7|19269.7|19254.7|19289.7|19274.7|19269.7|19254.7|424
1603467600000|2020-10-23 15:40:00|19279.7|19264.7|19264.7|19249.7|19284.7|19269.7|19264.7|19249.7|37
1603467900000|2020-10-23 15:45:00|19259.7|19244.7|19244.7|19229.7|19264.7|19249.7|19234.7|19219.7|98
1603468200000|2020-10-23 15:50:00|19249.7|19224.7|19249.7|19229.7|19254.7|19234.7|19244.7|19224.7|5
1603468500000|2020-10-23 15:55:00|19254.7|19234.7|19259.7|19239.7|19264.7|19244.7|19249.7|19224.7|67
1603468800000|2020-10-23 16:00:00|19254.7|19234.7|19249.7|19229.7|19259.7|19239.7|19244.7|19224.7|48
1603469100000|2020-10-23 16:05:00|19244.7|19224.7|19244.7|19224.7|19254.7|19234.7|19244.7|19224.7|54
1603469400000|2020-10-23 16:10:00|19249.7|19229.7|19239.7|19219.7|19249.7|19229.7|19234.7|19214.7|35
1603469700000|2020-10-23 16:15:00|19244.7|19214.7|19219.7|19194.7|19244.7|19219.7|19199.7|19179.7|126
1603470000000|2020-10-23 16:20:00|19214.7|19199.7|19209.7|19184.7|19214.7|19199.7|19199.7|19179.7|22
1603470300000|2020-10-23 16:25:00|19214.7|19189.7|19219.7|19194.7|19219.7|19199.7|19209.7|19189.7|12
1603470600000|2020-10-23 16:30:00|19214.7|19189.7|19234.7|19209.7|19234.7|19209.7|19209.7|19189.7|6
1603470900000|2020-10-23 16:35:00|19229.7|19214.7|19234.7|19214.7|19234.7|19214.7|19229.7|19209.7|9
1603471200000|2020-10-23 16:40:00|19239.7|19219.7|19244.7|19224.7|19249.7|19224.7|19239.7|19214.7|5
1603471500000|2020-10-23 16:45:00|19249.7|19219.7|19249.7|19229.7|19249.7|19229.7|19244.7|19219.7|12
1603471800000|2020-10-23 16:50:00|19244.7|19224.7|19239.7|19219.7|19249.7|19229.7|19239.7|19214.7|4
1603472100000|2020-10-23 16:55:00|19244.7|19214.7|19219.7|19199.7|19244.7|19214.7|19209.7|19189.7|12
1603472400000|2020-10-23 17:00:00|19224.7|19204.7|19239.7|19214.7|19239.7|19214.7|19219.7|19199.7|16
1603472700000|2020-10-23 17:05:00|19234.7|19219.7|19239.7|19214.7|19239.7|19219.7|19234.7|19214.7|5
1603473000000|2020-10-23 17:10:00|19234.7|19209.7|19224.7|19199.7|19234.7|19209.7|19219.7|19199.7|20
1603473300000|2020-10-23 17:15:00|19219.7|19204.7|19229.7|19204.7|19229.7|19209.7|19219.7|19204.7|5
1603473600000|2020-10-23 17:20:00|19224.7|19209.7|19254.7|19229.7|19254.7|19234.7|19224.7|19209.7|11
1603473900000|2020-10-23 17:25:00|19249.7|19224.7|19249.7|19224.7|19254.7|19229.7|19249.7|19224.7|5
1603474200000|2020-10-23 17:30:00|19244.7|19229.7|19244.7|19224.7|19249.7|19229.7|19244.7|19224.7|4
1603474500000|2020-10-23 17:35:00|19249.7|19229.7|19244.7|19219.7|19249.7|19229.7|19244.7|19219.7|2
1603474800000|2020-10-23 17:40:00|19239.7|19224.7|19239.7|19214.7|19244.7|19224.7|19234.7|19214.7|2
1603475100000|2020-10-23 17:45:00|19234.7||19234.7||19234.7||19234.7||3
1603475400000|2020-10-23 17:50:00|19239.7|19209.7|19229.7|19209.7|19239.7|19209.7|19229.7|19209.7|4
1603475700000|2020-10-23 17:55:00|19234.7|19214.7|19219.7|19194.7|19239.7|19214.7|19214.7|19194.7|114
1603476000000|2020-10-23 18:00:00|19214.7|19199.7|19219.7|19199.7|19219.7|19199.7|19214.7|19189.7|12
1603476300000|2020-10-23 18:05:00|19229.7|19204.7|19229.7|19209.7|19229.7|19209.7|19224.7|19204.7|24
1603476600000|2020-10-23 18:10:00|19224.7|19204.7|19229.7|19209.7|19229.7|19209.7|19224.7|19204.7|17
1603476900000|2020-10-23 18:15:00|19234.7|19214.7|19249.7|19224.7|19249.7|19224.7|19234.7|19214.7|9
1603477200000|2020-10-23 18:20:00|19244.7|19229.7|19254.7|19229.7|19254.7|19229.7|19244.7|19229.7|5
1603477500000|2020-10-23 18:25:00|19259.7|19234.7|19244.7|19229.7|19259.7|19234.7|19244.7|19229.7|0
1603478100000|2020-10-23 18:35:00|19239.7|19224.7|19239.7|19224.7|19239.7|19224.7|19239.7|19224.7|11
1603478700000|2020-10-23 18:45:00|||||||||5
1603479000000|2020-10-23 18:50:00|19244.7|19229.7|19234.7|19219.7|19244.7|19229.7|19234.7|19219.7|12
1603479300000|2020-10-23 18:55:00|19239.7|19224.7|19239.7|19224.7|19244.7|19229.7|19239.7|19224.7|8
1603479600000|2020-10-23 19:00:00|19244.7|19229.7|19244.7|19229.7|19244.7|19229.7|19239.7|19224.7|16
1603480200000|2020-10-23 19:10:00|19254.7|19239.7|19249.7|19234.7|19254.7|19239.7|19249.7|19234.7|3
1603480500000|2020-10-23 19:15:00|19254.7|19239.7|19254.7|19239.7|19254.7|19239.7|19254.7|19239.7|10
1603480800000|2020-10-23 19:20:00|19259.7|19244.7|19264.7|19249.7|19264.7|19249.7|19259.7|19244.7|12
1603481100000|2020-10-23 19:25:00|19259.7|19244.7|19269.7|19254.7|19269.7|19254.7|19259.7|19244.7|16
1603481400000|2020-10-23 19:30:00|19274.7|19259.7|19279.7|19264.7|19279.7|19264.7|19274.7|19259.7|40
1603481700000|2020-10-23 19:35:00|19274.7|19259.7|19289.7|19274.7|19289.7|19274.7|19274.7|19259.7|22
1603482000000|2020-10-23 19:40:00|19294.7|19279.7|19299.7|19284.7|19299.7|19284.7|19294.7|19279.7|28
1603482300000|2020-10-23 19:45:00|19304.7|19289.7|19304.7|19289.7|19304.7|19289.7|19304.7|19289.7|7
1603482600000|2020-10-23 19:50:00|19299.7|19284.7|19289.7|19274.7|19304.7|19289.7|19284.7|19269.7|24
1603482900000|2020-10-23 19:55:00|19279.7|19264.7|19279.7|19264.7|19284.7|19269.7|19274.7|19259.7|36
1603483200000|2020-10-23 20:00:00|19293.9|19253.9|19274.5|19234.5|19300.9|19260.9|19270.3|19230.3|0
1603483500000|2020-10-23 20:05:00|19274.3|19234.3|19276.2|19236.2|19277.4|19237.4|19269.7|19229.7|0
1603483800000|2020-10-23 20:10:00|19276|19236|19266.5|19226.5|19281|19241|19264.2|19224.2|0
1603484100000|2020-10-23 20:15:00|19266.3|19226.3|19248.9|19208.9|19267.8|19227.8|19246.4|19206.4|0
1603484400000|2020-10-23 20:20:00|19249.9|19209.9|19248.9|19208.9|19250.4|19210.4|19248.9|19208.9|0
1603484700000|2020-10-23 20:25:00|19248.4|19208.4|19251.4|19211.4|19251.4|19211.4|19248.4|19208.4|0
1603485000000|2020-10-23 20:30:00|19252.7|19212.7|19261.6|19221.6|19265.3|19225.3|19249|19209|0
1603485300000|2020-10-23 20:35:00|19261.4|19221.4|19262.8|19222.8|19266.5|19226.5|19260.4|19220.4|0
1603485600000|2020-10-23 20:40:00|19262.6|19222.6|19255.6|19215.6|19262.8|19222.8|19253.9|19213.9|0
1603485900000|2020-10-23 20:45:00|19255.4|19215.4|19256.8|19216.8|19259.2|19219.2|19252.7|19212.7|0
1603486200000|2020-10-23 20:50:00|19256.6|19216.6|19259.2|19219.2|19264|19224|19253.9|19213.9|0
1603486500000|2020-10-23 20:55:00|19259|19219|19254.2|19214.2|19261.6|19221.6|19251.5|19211.5|0
1603486800000|2020-10-23 21:00:00|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|0
1603663200000|2020-10-25 22:00:00|19207.8|19167.8|19208.6|19168.6|19215.8|19175.8|19198.2|19158.2|0
1603663500000|2020-10-25 22:05:00|19208.7|19168.7|19169.3|19129.3|19209.2|19169.2|19165.8|19125.8|0
1603663800000|2020-10-25 22:10:00|19169.2|19129.2|19168.1|19128.1|19177.7|19137.7|19161.5|19121.5|0
1603664100000|2020-10-25 22:15:00|19168.3|19128.3|19154.3|19114.3|19169.3|19129.3|19147.7|19107.7|0
1603664400000|2020-10-25 22:20:00|19154.4|19114.4|19113.2|19073.2|19156.7|19116.7|19105.3|19065.3|0
1603664700000|2020-10-25 22:25:00|19113.6|19073.6|19133.6|19093.6|19137.6|19097.6|19104.7|19064.7|0
1603665000000|2020-10-25 22:30:00|19134.1|19094.1|19158.5|19118.5|19158.5|19118.5|19134.1|19094.1|0
1603665300000|2020-10-25 22:35:00|19157.6|19117.6|19152.9|19112.9|19157.6|19117.6|19147.1|19107.1|0
1603665600000|2020-10-25 22:40:00|19153.1|19113.1|19149.8|19109.8|19156.7|19116.7|19144.4|19104.4|0
1603665900000|2020-10-25 22:45:00|19149.9|19109.9|19150|19110|19161.4|19121.4|19149.9|19109.9|0
1603666200000|2020-10-25 22:50:00|19150.3|19110.3|19153.5|19113.5|19157.3|19117.3|19150.3|19110.3|0
1603666500000|2020-10-25 22:55:00|19152.5|19112.5|19147.6|19107.6|19154.3|19114.3|19143.5|19103.5|0
1603666800000|2020-10-25 23:00:00|19147.8|19107.8|19162.6|19122.6|19165|19125|19146.4|19106.4|0
1603667100000|2020-10-25 23:05:00|19162.4|19122.4|19169.8|19129.8|19172.3|19132.3|19159.7|19119.7|0
1603667400000|2020-10-25 23:10:00|19170|19130|19177.7|19137.7|19184.2|19144.2|19167.4|19127.4|0
1603667700000|2020-10-25 23:15:00|19177.9|19137.9|19193.9|19153.9|19196.3|19156.3|19174.1|19134.1|0
1603668000000|2020-10-25 23:20:00|19194|19154|19197.6|19157.6|19201.2|19161.2|19194|19154|0
1603668300000|2020-10-25 23:25:00|19197.3|19157.3|19198.8|19158.8|19200|19160|19193.9|19153.9|0
1603668600000|2020-10-25 23:30:00|19199|19159|19197.6|19157.6|19201.2|19161.2|19193.9|19153.9|0
1603668900000|2020-10-25 23:35:00|19197.8|19157.8|19200|19160|19200|19160|19193.9|19153.9|0
1603669200000|2020-10-25 23:40:00|19199.8|19159.8|19200|19160|19200|19160|19196.3|19156.3|0
1603669500000|2020-10-25 23:45:00|19200.2|19160.2|19202.4|19162.4|19208.9|19168.9|19200.2|19160.2|0
1603669800000|2020-10-25 23:50:00|19202.5|19162.5|19203.6|19163.6|19210.1|19170.1|19202.5|19162.5|0
1603670100000|2020-10-25 23:55:00|19203.8|19163.8|19202.9|19162.9|19204.8|19164.8|19196.3|19156.3|0
1603670400000|2020-10-26 00:00:00|19202.4|19162.4|19214.7|19174.7|19218.3|19178.3|19195.1|19155.1|0
1603670700000|2020-10-26 00:05:00|19214.9|19174.9|19237.7|19197.7|19241.4|19201.4|19214.7|19174.7|0
1603671000000|2020-10-26 00:10:00|19237.9|19197.9|19220.3|19180.3|19238.9|19198.9|19217.4|19177.4|0
1603671300000|2020-10-26 00:15:00|19220.5|19180.5|19193.8|19153.8|19221.8|19181.8|19185.8|19145.8|0
1603671600000|2020-10-26 00:20:00|19193.9|19153.9|19196.4|19156.4|19199.6|19159.6|19173.4|19133.4|0
1603671900000|2020-10-26 00:25:00|19196.3|19156.3|19187.5|19147.5|19199|19159|19182.2|19142.2|0
1603672200000|2020-10-26 00:30:00|19187.6|19147.6|19187.8|19147.8|19193.3|19153.3|19182.1|19142.1|0
1603672500000|2020-10-26 00:35:00|19187.7|19147.7|19182.6|19142.6|19188.1|19148.1|19176.7|19136.7|0
1603672800000|2020-10-26 00:40:00|19182.5|19142.5|19183.5|19143.5|19189.1|19149.1|19176.7|19136.7|0
1603673100000|2020-10-26 00:45:00|19184.5|19144.5|19183.6|19143.6|19194.7|19154.7|19183.2|19143.2|0
1603673400000|2020-10-26 00:50:00|19183.7|19143.7|19183.7|19143.7|19189.5|19149.5|19177.8|19137.8|0
1603673700000|2020-10-26 00:55:00|19183.6|19143.6|19177.8|19137.8|19183.7|19143.7|19171.7|19131.7|0
1603674000000|2020-10-26 01:00:00|19177.7|19137.7|19183.5|19143.5|19189.2|19149.2|19172.2|19132.2|0
1603674300000|2020-10-26 01:05:00|19183.6|19143.6|19187.6|19147.6|19193.3|19153.3|19183.3|19143.3|0
1603674600000|2020-10-26 01:10:00|19188.6|19148.6|19201.6|19161.6|19201.6|19161.6|19187.6|19147.6|0
1603674900000|2020-10-26 01:15:00|19201.5|19161.5|19184.7|19144.7|19201.6|19161.6|19184.7|19144.7|0
1603675200000|2020-10-26 01:20:00|19184.5|19144.5|19178.8|19138.8|19187.5|19147.5|19178.6|19138.6|0
1603675500000|2020-10-26 01:25:00|19178.6|19138.6|19183.8|19143.8|19187.2|19147.2|19178.6|19138.6|0
1603675800000|2020-10-26 01:30:00|19183.7|19143.7|19142.7|19102.7|19183.8|19143.8|19142.4|19102.4|0
1603676100000|2020-10-26 01:35:00|19142.8|19102.8|19128.9|19088.9|19143|19103|19125.6|19085.6|0
1603676400000|2020-10-26 01:40:00|19126.3|19086.3|19106.2|19066.2|19137.3|19097.3|19106.2|19066.2|0
1603676700000|2020-10-26 01:45:00|19106|19066|19101.8|19061.8|19112.2|19072.2|19095.8|19055.8|0
1603677000000|2020-10-26 01:50:00|19101.9|19061.9|19099.5|19059.5|19102.1|19062.1|19096.4|19056.4|0
1603677300000|2020-10-26 01:55:00|19099.6|19059.6|19099.7|19059.7|19111|19071|19097.1|19057.1|0
1603677600000|2020-10-26 02:00:00|19098.7|19058.7|19097.2|19057.2|19102.7|19062.7|19096.6|19056.6|0
1603677900000|2020-10-26 02:05:00|19097.1|19057.1|19096.9|19056.9|19102.7|19062.7|19093.9|19053.9|0
1603678200000|2020-10-26 02:10:00|19097|19057|19096.3|19056.3|19102.6|19062.6|19091|19051|0
1603678500000|2020-10-26 02:15:00|19096.2|19056.2|19097.2|19057.2|19102.3|19062.3|19090.5|19050.5|0
1603678800000|2020-10-26 02:20:00|19097|19057|19103|19063|19108.5|19068.5|19096.9|19056.9|0
1603679100000|2020-10-26 02:25:00|19103.2|19063.2|19077.5|19037.5|19103.2|19063.2|19072.2|19032.2|0
1603679400000|2020-10-26 02:30:00|19076.5|19036.5|19077.8|19037.8|19083.3|19043.3|19072|19032|0
1603679700000|2020-10-26 02:35:00|19077.9|19037.9|19072.2|19032.2|19089|19049|19072.2|19032.2|0
1603680000000|2020-10-26 02:40:00|19072.3|19032.3|19079.9|19039.9|19083|19043|19072|19032|0
1603680300000|2020-10-26 02:45:00|19078.9|19038.9|19077.4|19037.4|19082.6|19042.6|19076.8|19036.8|0
1603680600000|2020-10-26 02:50:00|19077.3|19037.3|19071.9|19031.9|19077.4|19037.4|19071.2|19031.2|0
1603680900000|2020-10-26 02:55:00|19071.8|19031.8|19058.5|19018.5|19078.2|19038.2|19055.6|19015.6|0
1603681200000|2020-10-26 03:00:00|19057.5|19017.5|19056.7|19016.7|19057.5|19017.5|19055.7|19015.7|0
1603681500000|2020-10-26 03:05:00|19056.8|19016.8|19062.7|19022.7|19062.7|19022.7|19051|19011|0
1603681800000|2020-10-26 03:10:00|19062.6|19022.6|19057.2|19017.2|19062.7|19022.7|19051.4|19011.4|0
1603682100000|2020-10-26 03:15:00|19057.1|19017.1|19051.4|19011.4|19069.2|19029.2|19045.8|19005.8|0
1603682400000|2020-10-26 03:20:00|19051.3|19011.3|19048.1|19008.1|19056.9|19016.9|19039.2|18999.2|0
1603682700000|2020-10-26 03:25:00|19047.1|19007.1|19051.3|19011.3|19056.7|19016.7|19045.3|19005.3|0
1603683000000|2020-10-26 03:30:00|19051.2|19011.2|19046.2|19006.2|19051.2|19011.2|19040.2|19000.2|0
1603683300000|2020-10-26 03:35:00|19046.3|19006.3|19064.4|19024.4|19064.4|19024.4|19040.6|19000.6|0
1603683600000|2020-10-26 03:40:00|19063.4|19023.4|19058.9|19018.9|19064.6|19024.6|19058.9|19018.9|0
1603683900000|2020-10-26 03:45:00|19058.8|19018.8|19069.9|19029.9|19070.1|19030.1|19058.8|19018.8|0
1603684200000|2020-10-26 03:50:00|19069.6|19029.6|19075.1|19035.1|19075.1|19035.1|19069.5|19029.5|0
1603684500000|2020-10-26 03:55:00|19077.1|19037.1|19080.7|19040.7|19080.9|19040.9|19072.4|19032.4|0
1603684800000|2020-10-26 04:00:00|19078.7|19038.7|19064.1|19024.1|19078.7|19038.7|19064|19024|0
1603685100000|2020-10-26 04:05:00|19064|19024|19058.6|19018.6|19070.2|19030.2|19058|19018|0
1603685400000|2020-10-26 04:10:00|19058.5|19018.5|19058.6|19018.6|19064|19024|19052.5|19012.5|0
1603685700000|2020-10-26 04:15:00|19058.5|19018.5|19058.4|19018.4|19058.7|19018.7|19058.4|19018.4|0
1603686000000|2020-10-26 04:20:00|19058.3|19018.3|19052.8|19012.8|19058.7|19018.7|19052.8|19012.8|0
1603686300000|2020-10-26 04:25:00|19052.6|19012.6|19051.1|19011.1|19052.8|19012.8|19047.1|19007.1|0
1603686600000|2020-10-26 04:30:00|19051.6|19011.6|19049.1|19009.1|19054.6|19014.6|19043.4|19003.4|0
1603686900000|2020-10-26 04:35:00|19049|19009|19055|19015|19055|19015|19049|19009|0
1603687200000|2020-10-26 04:40:00|19054.9|19014.9|19054.8|19014.8|19057.7|19017.7|19054.8|19014.8|0
1603687500000|2020-10-26 04:45:00|19054.7|19014.7|19065.1|19025.1|19065.3|19025.3|19054.7|19014.7|0
1603687800000|2020-10-26 04:50:00|19065.3|19025.3|19065.4|19025.4|19065.4|19025.4|19065|19025|0
1603688100000|2020-10-26 04:55:00|19065.3|19025.3|19054|19014|19065.4|19025.4|19053.5|19013.5|0
1603688400000|2020-10-26 05:00:00|19053.9|19013.9|19066.7|19026.7|19066.7|19026.7|19053.8|19013.8|0
1603688700000|2020-10-26 05:05:00|19066.6|19026.6|19066.5|19026.5|19066.7|19026.7|19060.8|19020.8|0
1603689000000|2020-10-26 05:10:00|19066.4|19026.4|19066.9|19026.9|19072.9|19032.9|19066.4|19026.4|0
1603689300000|2020-10-26 05:15:00|19067|19027|19066.8|19026.8|19072.4|19032.4|19066.7|19026.7|0
1603689600000|2020-10-26 05:20:00|19066.7|19026.7|19072.4|19032.4|19072.4|19032.4|19066.6|19026.6|0
1603689900000|2020-10-26 05:25:00|19072.3|19032.3|19064.1|19024.1|19088.6|19048.6|19063.9|19023.9|0
1603690200000|2020-10-26 05:30:00|19064.2|19024.2|19057.6|19017.6|19064.2|19024.2|19057.6|19017.6|0
1603690500000|2020-10-26 05:35:00|19057.8|19017.8|19051.7|19011.7|19057.8|19017.8|19051.6|19011.6|0
1603690800000|2020-10-26 05:40:00|19051.6|19011.6|19035|18995|19051.7|19011.7|19034.9|18994.9|0
1603691100000|2020-10-26 05:45:00|19034.9|18994.9|19023.9|18983.9|19035|18995|19023.6|18983.6|0
1603691400000|2020-10-26 05:50:00|19024|18984|19040.5|19000.5|19046.2|19006.2|19023.9|18983.9|0
1603691700000|2020-10-26 05:55:00|19040.3|19000.3|19025.6|18985.6|19040.5|19000.5|19022.8|18982.8|0
1603692000000|2020-10-26 06:00:00|19026.6|18986.6|19034.9|18994.9|19035.1|18995.1|19026.6|18986.6|0
1603692300000|2020-10-26 06:05:00|19035|18995|19024.1|18984.1|19035.2|18995.2|19024|18984|0
1603692600000|2020-10-26 06:10:00|19024.2|18984.2|19030.3|18990.3|19035.8|18995.8|19024.2|18984.2|0
1603692900000|2020-10-26 06:15:00|19030.2|18990.2|19026.7|18986.7|19030.2|18990.2|19024.6|18984.6|0
1603693200000|2020-10-26 06:20:00|19026.6|18986.6|19021.2|18981.2|19026.8|18986.8|19020.9|18980.9|0
1603693500000|2020-10-26 06:25:00|19023.2|18983.2|19025.6|18985.6|19026.7|18986.7|19023.2|18983.2|0
1603693800000|2020-10-26 06:30:00|19025.5|18985.5|19013.7|18973.7|19025.6|18985.6|19002.1|18962.1|0
1603694100000|2020-10-26 06:35:00|19014.1|18974.1|19002.9|18962.9|19014.1|18974.1|19002.8|18962.8|0
1603694400000|2020-10-26 06:40:00|19003|18963|19004.5|18964.5|19010.1|18970.1|18998.9|18958.9|0
1603694700000|2020-10-26 06:45:00|19004.6|18964.6|18969.4|18929.4|19004.6|18964.6|18969.3|18929.3|0
1603695000000|2020-10-26 06:50:00|18969.3|18929.3|18962|18922|18969.4|18929.4|18953.5|18913.5|0
1603695300000|2020-10-26 06:55:00|18961|18921|18970|18930|18970|18930|18959.2|18919.2|0
1603695600000|2020-10-26 07:00:00|18969.9|18929.9|19044.7|19029.7|19044.7|19029.7|18954.7|18919|96
1603695900000|2020-10-26 07:05:00|19039.7|19024.7|19034.7|19019.7|19049.7|19034.7|19029.7|19014.7|32
1603696200000|2020-10-26 07:10:00|19029.7|19014.7|19019.7|19004.7|19029.7|19014.7|19014.7|18999.7|38
1603696500000|2020-10-26 07:15:00|19014.7|18999.7|19004.7|18989.7|19024.7|19009.7|19004.7|18989.7|33
1603696800000|2020-10-26 07:20:00|18999.7|18984.7|18984.7|18969.7|18999.7|18984.7|18979.7|18964.7|76
1603697100000|2020-10-26 07:25:00|18979.7|18964.7|18969.7|18954.7|18979.7|18964.7|18959.7|18944.7|48
1603697400000|2020-10-26 07:30:00|18964.7|18949.7|18964.7|18949.7|18969.7|18954.7|18944.7|18929.7|65
1603697700000|2020-10-26 07:35:00|18969.7|18954.7|18939.7|18924.7|18974.7|18959.7|18939.7|18924.7|96
1603698000000|2020-10-26 07:40:00|18944.7|18929.7|18949.7|18934.7|18959.7|18944.7|18934.7|18919.7|79
1603698300000|2020-10-26 07:45:00|18954.7|18939.7|18964.7|18949.7|18964.7|18949.7|18954.7|18939.7|20
1603698600000|2020-10-26 07:50:00|18969.7|18954.7|18959.7|18944.7|18969.7|18954.7|18959.7|18944.7|47
1603698900000|2020-10-26 07:55:00|18954.7|18939.7|18959.7|18944.7|18969.7|18954.7|18939.7|18924.7|164
1603699200000|2020-10-26 08:00:00|18944.7|18929.7|18994.7|18979.7|18994.7|18979.7|18929.7|18914.7|911
1603699500000|2020-10-26 08:05:00|18999.7|18984.7|19009.7|18994.7|19034.7|19019.7|18964.7|18949.7|531
1603699800000|2020-10-26 08:10:00|19014.7|18999.7|19029.7|19014.7|19039.7|19024.7|18974.7|18959.7|488
1603700100000|2020-10-26 08:15:00|19034.7|19019.7|19064.7|19049.7|19064.7|19049.7|18999.7|18984.7|415
1603700400000|2020-10-26 08:20:00|19069.7|19054.7|18994.7|18979.7|19069.7|19054.7|18979.7|18964.7|320
1603700700000|2020-10-26 08:25:00|18989.7|18974.7|19009.7|18994.7|19034.7|19019.7|18979.7|18964.7|212
1603701000000|2020-10-26 08:30:00|19004.7|18989.7|18984.7|18969.7|19004.7|18989.7|18969.7|18954.7|231
1603701300000|2020-10-26 08:35:00|18989.7|18974.7|19019.7|19004.7|19039.7|19024.7|18989.7|18974.7|153
1603701600000|2020-10-26 08:40:00|19023.1|19008.1|19023.1|19008.1|19038.1|19023.1|19003.1|18988.1|205
1603701900000|2020-10-26 08:45:00|19018.1|19003.1|19028.1|19013.1|19043.1|19028.1|19013.1|18998.1|178
1603702200000|2020-10-26 08:50:00|19033.1|19018.1|19058.1|19043.1|19058.1|19043.1|19023.1|19008.1|144
1603702500000|2020-10-26 08:55:00|19053.1|19038.1|19088.1|19073.1|19093.1|19078.1|19053.1|19038.1|258
1603702800000|2020-10-26 09:00:00|19078.1|19063.1|19068.1|19053.1|19083.1|19068.1|19053.1|19038.1|225
1603703100000|2020-10-26 09:05:00|19073.1|19058.1|19093.1|19078.1|19098.1|19083.1|19073.1|19058.1|220
1603703400000|2020-10-26 09:10:00|19098.1|19083.1|19113.1|19098.1|19118.1|19103.1|19098.1|19083.1|214
1603703700000|2020-10-26 09:15:00|19108.1|19093.1|19148.1|19133.1|19153.1|19138.1|19108.1|19093.1|244
1603704000000|2020-10-26 09:20:00|19143.1|19128.1|19143.1|19128.1|19163.1|19148.1|19138.1|19123.1|247
1603704300000|2020-10-26 09:25:00|19138.1|19123.1|19178.1|19163.1|19178.1|19163.1|19128.1|19113.1|352
1603704600000|2020-10-26 09:30:00|19183.1|19168.1|19143.1|19128.1|19188.1|19173.1|19138.1|19123.1|390
1603704900000|2020-10-26 09:35:00|19148.1|19133.1|19128.1|19113.1|19153.1|19138.1|19128.1|19113.1|140
1603705200000|2020-10-26 09:40:00|19123.1|19108.1|19118.1|19103.1|19133.1|19118.1|19118.1|19103.1|99
1603705500000|2020-10-26 09:45:00|19123.1|19108.1|19108.1|19093.1|19123.1|19108.1|19108.1|19093.1|99
1603705800000|2020-10-26 09:50:00|19103.1|19088.1|19103.1|19088.1|19108.1|19093.1|19088.1|19073.1|154
1603706100000|2020-10-26 09:55:00|19118.1|19103.1|19108.1|19093.1|19133.1|19118.1|19108.1|19093.1|117
1603706400000|2020-10-26 10:00:00|19103.1|19088.1|19088.1|19073.1|19113.1|19098.1|19088.1|19073.1|100
1603706700000|2020-10-26 10:05:00|19093.1|19078.1|19113.1|19098.1|19118.1|19103.1|19093.1|19078.1|68
1603707000000|2020-10-26 10:10:00|19108.1|19093.1|19143.1|19128.1|19148.1|19133.1|19108.1|19093.1|111
1603707300000|2020-10-26 10:15:00|19148.1|19133.1|19163.1|19148.1|19163.1|19148.1|19143.1|19128.1|184
1603707600000|2020-10-26 10:20:00|19158.1|19143.1|19153.1|19138.1|19173.1|19158.1|19153.1|19138.1|73
1603707900000|2020-10-26 10:25:00|19158.1|19143.1|19173.1|19158.1|19173.1|19158.1|19153.1|19138.1|68
1603708200000|2020-10-26 10:30:00|19168.1|19153.1|19143.1|19128.1|19173.1|19158.1|19138.1|19123.1|48
1603708500000|2020-10-26 10:35:00|19148.1|19133.1|19148.1|19133.1|19158.1|19143.1|19143.1|19128.1|45
1603708800000|2020-10-26 10:40:00|19143.1|19128.1|19108.1|19093.1|19143.1|19128.1|19108.1|19093.1|37
1603709100000|2020-10-26 10:45:00|19103.1|19088.1|19123.1|19108.1|19123.1|19108.1|19093.1|19078.1|168
1603709400000|2020-10-26 10:50:00|19128.1|19113.1|19138.1|19123.1|19143.1|19128.1|19128.1|19113.1|74
1603709700000|2020-10-26 10:55:00|19133.1|19118.1|19168.1|19153.1|19168.1|19153.1|19133.1|19118.1|62
1603710000000|2020-10-26 11:00:00|19173.1|19158.1|19193.1|19178.1|19193.1|19178.1|19173.1|19158.1|145
1603710300000|2020-10-26 11:05:00|19188.1|19173.1|19188.1|19173.1|19203.1|19188.1|19183.1|19168.1|123
1603710600000|2020-10-26 11:10:00|19193.1|19178.1|19193.1|19178.1|19208.1|19193.1|19188.1|19173.1|99
1603710900000|2020-10-26 11:15:00|19203.1|19188.1|19193.1|19178.1|19208.1|19193.1|19193.1|19178.1|70
1603711200000|2020-10-26 11:20:00|19198.1|19183.1|19178.1|19163.1|19208.1|19193.1|19173.1|19158.1|81
1603711500000|2020-10-26 11:25:00|19183.1|19168.1|19168.1|19153.1|19183.1|19168.1|19163.1|19148.1|57
1603711800000|2020-10-26 11:30:00|19163.1|19148.1|19173.1|19158.1|19173.1|19158.1|19153.1|19138.1|105
1603712100000|2020-10-26 11:35:00|19168.1|19153.1|19168.1|19153.1|19173.1|19158.1|19163.1|19148.1|53
1603712400000|2020-10-26 11:40:00|19163.1|19148.1|19148.1|19133.1|19173.1|19158.1|19143.1|19128.1|52
1603712700000|2020-10-26 11:45:00|19143.1|19128.1|19138.1|19123.1|19153.1|19138.1|19138.1|19123.1|64
1603713000000|2020-10-26 11:50:00|19143.1|19128.1|19118.1|19103.1|19148.1|19133.1|19118.1|19103.1|78
1603713300000|2020-10-26 11:55:00|19113.1|19098.1|19103.1|19088.1|19123.1|19108.1|19103.1|19088.1|64
1603713600000|2020-10-26 12:00:00|19098.1|19083.1|19098.1|19083.1|19108.1|19093.1|19093.1|19078.1|92
1603713900000|2020-10-26 12:05:00|19093.1|19078.1|19083.1|19068.1|19103.1|19088.1|19083.1|19068.1|89
1603714200000|2020-10-26 12:10:00|19078.1|19063.1|19078.1|19063.1|19088.1|19073.1|19073.1|19058.1|99
1603714500000|2020-10-26 12:15:00|19073.1|19058.1|19093.1|19078.1|19093.1|19078.1|19073.1|19058.1|77
1603714800000|2020-10-26 12:20:00|19088.1|19073.1|19063.1|19048.1|19088.1|19073.1|19063.1|19048.1|117
1603715100000|2020-10-26 12:25:00|19058.1|19043.1|19088.1|19073.1|19088.1|19073.1|19058.1|19043.1|80
1603715400000|2020-10-26 12:30:00|19093.1|19078.1|19103.1|19088.1|19108.1|19093.1|19093.1|19078.1|53
1603715700000|2020-10-26 12:35:00|19098.1|19083.1|19088.1|19073.1|19098.1|19083.1|19088.1|19073.1|43
1603716000000|2020-10-26 12:40:00|19091.4|19076.4|19066.4|19051.4|19091.4|19076.4|19066.4|19051.4|88
1603716300000|2020-10-26 12:45:00|19071.4|19056.4|19061.4|19046.4|19071.4|19056.4|19056.4|19041.4|60
1603716600000|2020-10-26 12:50:00|19066.4|19051.4|19056.4|19041.4|19081.4|19066.4|19056.4|19041.4|71
1603716900000|2020-10-26 12:55:00|19061.4|19046.4|19081.4|19066.4|19081.4|19066.4|19056.4|19041.4|74
1603717200000|2020-10-26 13:00:00|19071.4|19056.4|19096.4|19081.4|19101.4|19086.4|19071.4|19056.4|69
1603717500000|2020-10-26 13:05:00|19101.4|19086.4|19106.4|19091.4|19111.4|19096.4|19096.4|19081.4|63
1603717800000|2020-10-26 13:10:00|19101.4|19086.4|19101.4|19086.4|19106.4|19091.4|19091.4|19076.4|74
1603718100000|2020-10-26 13:15:00|19091.4|19076.4|19091.4|19076.4|19101.4|19086.4|19091.4|19076.4|76
1603718400000|2020-10-26 13:20:00|19086.4|19071.4|19101.4|19086.4|19101.4|19086.4|19086.4|19071.4|74
1603718700000|2020-10-26 13:25:00|19096.4|19081.4|19106.4|19091.4|19106.4|19091.4|19096.4|19081.4|36
1603719000000|2020-10-26 13:30:00|19111.4|19096.4|19091.4|19076.4|19126.4|19111.4|19091.4|19076.4|218
1603719300000|2020-10-26 13:35:00|19096.4|19081.4|19076.4|19061.4|19096.4|19081.4|19071.4|19056.4|95
1603719600000|2020-10-26 13:40:00|19081.4|19066.4|19081.4|19066.4|19086.4|19071.4|19061.4|19046.4|95
1603719900000|2020-10-26 13:45:00|19076.4|19061.4|19056.4|19041.4|19081.4|19066.4|19056.4|19041.4|83
1603720200000|2020-10-26 13:50:00|19061.4|19046.4|19066.4|19051.4|19086.4|19071.4|19056.4|19041.4|116
1603720500000|2020-10-26 13:55:00|19071.4|19056.4|19066.4|19051.4|19076.4|19061.4|19066.4|19051.4|46
1603720800000|2020-10-26 14:00:00|19071.4|19056.4|19076.4|19061.4|19076.4|19061.4|19061.4|19046.4|84
1603721100000|2020-10-26 14:05:00|19081.4|19066.4|19076.4|19061.4|19096.4|19081.4|19071.4|19056.4|97
1603721400000|2020-10-26 14:10:00|19081.4|19066.4|19081.4|19066.4|19081.4|19066.4|19066.4|19051.4|41
1603721700000|2020-10-26 14:15:00|19086.4|19071.4|19076.4|19061.4|19101.4|19086.4|19076.4|19061.4|148
1603722000000|2020-10-26 14:20:00|19081.4|19066.4|19071.4|19056.4|19086.4|19071.4|19061.4|19046.4|87
1603722300000|2020-10-26 14:25:00|19066.4|19051.4|19046.4|19031.4|19066.4|19051.4|19046.4|19031.4|104
1603722600000|2020-10-26 14:30:00|19051.4|19036.4|19041.4|19026.4|19051.4|19036.4|19016.4|19001.4|283
1603722900000|2020-10-26 14:35:00|19036.4|19021.4|19066.4|19051.4|19076.4|19061.4|19031.4|19016.4|132
1603723200000|2020-10-26 14:40:00|19071.4|19056.4|19086.4|19071.4|19091.4|19076.4|19066.4|19051.4|85
1603723500000|2020-10-26 14:45:00|19081.4|19066.4|19046.4|19031.4|19081.4|19066.4|19036.4|19021.4|93
1603723800000|2020-10-26 14:50:00|19041.4|19026.4|19026.4|19011.4|19041.4|19026.4|19026.4|19011.4|124
1603724100000|2020-10-26 14:55:00|19021.4|19006.4|18991.4|18976.4|19021.4|19006.4|18991.4|18976.4|240
1603724400000|2020-10-26 15:00:00|18996.4|18981.4|18991.4|18976.4|18996.4|18981.4|18976.4|18961.4|281
1603724700000|2020-10-26 15:05:00|18986.4|18971.4|18966.4|18951.4|18996.4|18981.4|18956.4|18941.4|283
1603725000000|2020-10-26 15:10:00|18967.8|18952.8|18962.8|18947.8|18992.8|18977.8|18962.8|18947.8|209
1603725300000|2020-10-26 15:15:00|18957.8|18942.8|18937.8|18922.8|18967.8|18952.8|18927.8|18912.8|409
1603725600000|2020-10-26 15:20:00|18942.8|18927.8|18977.8|18962.8|18982.8|18967.8|18932.8|18917.8|220
1603725900000|2020-10-26 15:25:00|18982.8|18967.8|19002.8|18987.8|19012.8|18997.8|18982.8|18967.8|143
1603726200000|2020-10-26 15:30:00|18997.8|18982.8|18962.8|18947.8|18997.8|18982.8|18962.8|18947.8|179
1603726500000|2020-10-26 15:35:00|18957.8|18942.8|18992.8|18977.8|18997.8|18982.8|18957.8|18942.8|110
1603726800000|2020-10-26 15:40:00|18987.8|18972.8|18982.8|18967.8|18987.8|18972.8|18962.8|18947.8|141
1603727100000|2020-10-26 15:45:00|18992.8|18977.8|18982.8|18967.8|18997.8|18982.8|18972.8|18957.8|137
1603727400000|2020-10-26 15:50:00|18977.8|18962.8|18962.8|18947.8|18982.8|18967.8|18957.8|18942.8|189
1603727700000|2020-10-26 15:55:00|18957.8|18942.8|18987.8|18972.8|19002.8|18987.8|18957.8|18942.8|141
1603728000000|2020-10-26 16:00:00|18982.8|18967.8|18987.8|18972.8|18992.8|18977.8|18967.8|18952.8|283
1603728300000|2020-10-26 16:05:00|18992.8|18977.8|18972.8|18957.8|18992.8|18977.8|18972.8|18957.8|223
1603728600000|2020-10-26 16:10:00|18967.8|18952.8|18967.8|18952.8|18972.8|18957.8|18962.8|18947.8|164
1603728900000|2020-10-26 16:15:00|18972.8|18957.8|18992.8|18977.8|18992.8|18977.8|18967.8|18952.8|122
1603729200000|2020-10-26 16:20:00|18987.8|18972.8|18987.8|18972.8|18992.8|18977.8|18977.8|18962.8|156
1603729500000|2020-10-26 16:25:00|18982.8|18967.8|18982.8|18967.8|18987.8|18972.8|18967.8|18952.8|370
1603729800000|2020-10-26 16:30:00|18977.8|18962.8|18947.8|18932.8|18992.8|18977.8|18937.8|18922.8|767
1603730100000|2020-10-26 16:35:00|18957.8|18942.8|18942.8|18927.8|18962.8|18947.8|18942.8|18927.8|293
1603730400000|2020-10-26 16:40:00|18947.8|18932.8|18937.8|18922.8|18952.8|18937.8|18937.8|18922.8|65
1603730700000|2020-10-26 16:45:00|18932.8|18917.8|18917.8|18902.8|18937.8|18922.8|18912.8|18897.8|99
1603731000000|2020-10-26 16:50:00|18922.8|18897.8|18922.8|18902.8|18927.8|18907.8|18912.8|18892.8|51
1603731300000|2020-10-26 16:55:00|18927.8|18897.8|18922.8|18902.8|18927.8|18902.8|18912.8|18892.8|30
1603731600000|2020-10-26 17:00:00|18917.8|18897.8|18932.8|18907.8|18937.8|18912.8|18917.8|18892.8|28
1603731900000|2020-10-26 17:05:00|18927.8|18912.8|18927.8|18902.8|18932.8|18912.8|18917.8|18897.8|20
1603732200000|2020-10-26 17:10:00|18932.8|18907.8|18932.8|18912.8|18942.8|18917.8|18927.8|18902.8|44
1603732500000|2020-10-26 17:15:00|18937.8|18907.8|18917.8|18892.8|18937.8|18907.8|18912.8|18892.8|63
1603732800000|2020-10-26 17:20:00|18922.8|18897.8|18907.8|18882.8|18927.8|18902.8|18907.8|18882.8|41
1603733100000|2020-10-26 17:25:00|18902.8|18887.8|18882.8|18857.8|18907.8|18887.8|18877.8|18857.8|129
1603733400000|2020-10-26 17:30:00|18877.8|18862.8|18867.8|18847.8|18882.8|18862.8|18867.8|18842.8|82
1603733700000|2020-10-26 17:35:00|18872.8|18842.8|18882.8|18862.8|18887.8|18867.8|18867.8|18842.8|81
1603734000000|2020-10-26 17:40:00|18887.8|18867.8|18882.8|18862.8|18887.8|18867.8|18877.8|18852.8|41
1603734300000|2020-10-26 17:45:00|18877.8|18857.8|18897.8|18872.8|18897.8|18877.8|18877.8|18852.8|27
1603734600000|2020-10-26 17:50:00|18892.8|18877.8|18917.8|18897.8|18917.8|18897.8|18892.8|18877.8|11
1603734900000|2020-10-26 17:55:00|18912.8|18892.8|18917.8|18902.8|18922.8|18902.8|18912.8|18887.8|23
1603735200000|2020-10-26 18:00:00|18922.8|18897.8|18937.8|18912.8|18937.8|18917.8|18912.8|18892.8|28
1603735500000|2020-10-26 18:05:00|18942.8|18917.8|18947.8|18927.8|18952.8|18932.8|18937.8|18917.8|25
1603735800000|2020-10-26 18:10:00|18942.8|18922.8|18942.8|18917.8|18947.8|18927.8|18932.8|18912.8|6
1603736100000|2020-10-26 18:15:00|18947.8|18922.8|18947.8|18922.8|18947.8|18927.8|18942.8|18917.8|11
1603736400000|2020-10-26 18:20:00|18942.8|18917.8|18952.8|18932.8|18957.8|18937.8|18937.8|18917.8|35
1603736700000|2020-10-26 18:25:00|18957.8|18927.8|18972.8|18952.8|18982.8|18957.8|18952.8|18927.8|30
1603737000000|2020-10-26 18:30:00|18967.8|18947.8|18967.8|18942.8|18972.8|18952.8|18967.8|18942.8|1
1603737300000|2020-10-26 18:35:00|18962.8|18937.8|18962.8|18937.8|18967.8|18947.8|18957.8|18937.8|12
1603737600000|2020-10-26 18:40:00|18967.8|18942.8|18967.8|18947.8|18977.8|18952.8|18962.8|18942.8|18
1603737900000|2020-10-26 18:45:00|18962.8|18942.8|18957.8|18932.8|18967.8|18942.8|18952.8|18932.8|32
1603738200000|2020-10-26 18:50:00|18962.8|18937.8|18967.8|18942.8|18967.8|18947.8|18957.8|18937.8|12
1603738500000|2020-10-26 18:55:00|18962.8|18947.8|18967.8|18942.8|18972.8|18952.8|18962.8|18937.8|5
1603738800000|2020-10-26 19:00:00|18972.8|18947.8|18962.8|18942.8|18972.8|18952.8|18962.8|18937.8|9
1603739100000|2020-10-26 19:05:00|18967.8|18947.8|18942.8|18922.8|18967.8|18947.8|18937.8|18917.8|18
1603739400000|2020-10-26 19:10:00|18947.8|18927.8|18942.8|18922.8|18952.8|18927.8|18937.8|18912.8|4
1603739700000|2020-10-26 19:15:00|18947.8|18927.8|18957.8|18932.8|18957.8|18937.8|18942.8|18922.8|16
1603740000000|2020-10-26 19:20:00|18962.8|18937.8|18967.8|18947.8|18977.8|18957.8|18962.8|18937.8|21
1603740300000|2020-10-26 19:25:00|18972.8|18952.8|18987.8|18972.8|18987.8|18972.8|18967.8|18947.8|35
1603740600000|2020-10-26 19:30:00|18982.8|18967.8|18992.8|18977.8|18992.8|18977.8|18977.8|18962.8|16
1603740900000|2020-10-26 19:35:00|18987.8|18972.8|18987.8|18972.8|18987.8|18972.8|18987.8|18972.8|2
1603741200000|2020-10-26 19:40:00|18982.8|18967.8|18982.8|18967.8|18982.8|18967.8|18982.8|18967.8|6
1603741500000|2020-10-26 19:45:00|18977.8|18962.8|18962.8|18947.8|18977.8|18962.8|18962.8|18947.8|32
1603741800000|2020-10-26 19:50:00|18967.8|18952.8|18972.8|18957.8|18972.8|18957.8|18967.8|18952.8|15
1603742100000|2020-10-26 19:55:00|18982.8|18967.8|18997.8|18982.8|18997.8|18982.8|18982.8|18967.8|34
1603742400000|2020-10-26 20:00:00|18992.8|18977.8|18987.8|18972.8|19002.8|18987.8|18987.8|18972.8|17
1603742700000|2020-10-26 20:05:00|18997.8|18982.8|18997.8|18982.8|18997.8|18982.8|18997.8|18982.8|1
1603743000000|2020-10-26 20:10:00|||||||||7
1603743300000|2020-10-26 20:15:00|19002.8|18987.8|18997.8|18982.8|19002.8|18987.8|18997.8|18982.8|6
1603743600000|2020-10-26 20:20:00|||||||||1
1603743900000|2020-10-26 20:25:00|||||||||4
1603744200000|2020-10-26 20:30:00|||||||||13
1603744500000|2020-10-26 20:35:00|19002.8|18987.8|19002.8|18987.8|19002.8|18987.8|19002.8|18987.8|13
1603744800000|2020-10-26 20:40:00|18997.8|18982.8|19002.8|18987.8|19002.8|18987.8|18997.8|18982.8|4
1603745100000|2020-10-26 20:45:00|19007.8|18992.8|19007.8|18992.8|19007.8|18992.8|19007.8|18992.8|14
1603745400000|2020-10-26 20:50:00|19012.8|18997.8|19007.8|18992.8|19017.8|19002.8|19007.8|18992.8|5
1603745700000|2020-10-26 20:55:00|19002.8|18987.8|18992.8|18977.8|19007.8|18992.8|18992.8|18977.8|21
1603746000000|2020-10-26 21:00:00|19010.9|18970.9|19008.9|18968.9|19010.9|18970.9|19007.9|18967.9|0
1603746300000|2020-10-26 21:05:00|19009.4|18969.4|19009.9|18969.9|19009.9|18969.9|19009.4|18969.4|0
1603746600000|2020-10-26 21:10:00|19010.4|18970.4|19008.9|18968.9|19010.4|18970.4|19008.9|18968.9|0
1603746900000|2020-10-26 21:15:00|19009.4|18969.4|19010.4|18970.4|19010.4|18970.4|19008.9|18968.9|0
1603747200000|2020-10-26 21:20:00|19009.9|18969.9|19010.5|18970.5|19011.1|18971.1|19009.4|18969.4|0
1603747500000|2020-10-26 21:25:00|19010|18970|19010|18970|19010.5|18970.5|19010|18970|0
1603747800000|2020-10-26 21:30:00|19009.5|18969.5|19009|18969|19010|18970|19009|18969|0
1603748100000|2020-10-26 21:35:00|19008.5|18968.5|19006|18966|19009|18969|19003.4|18963.4|0
1603748400000|2020-10-26 21:40:00|19008.5|18968.5|19009.4|18969.4|19009.4|18969.4|19007|18967|0
1603748700000|2020-10-26 21:45:00|19008.4|18968.4|19008.4|18968.4|19008.9|18968.9|19008.4|18968.4|0
1603749000000|2020-10-26 21:50:00|19008.9|18968.9|19008.9|18968.9|19009.4|18969.4|19008.4|18968.4|0
1603749300000|2020-10-26 21:55:00|19009.9|18969.9|19008.9|18968.9|19010.4|18970.4|19008.9|18968.9|0
1603749600000|2020-10-26 22:00:00|19008.7|18968.7|19025.1|18985.1|19028.7|18988.7|19008.7|18968.7|0
1603749900000|2020-10-26 22:05:00|19025.3|18985.3|19019.7|18979.7|19028.7|18988.7|19019.7|18979.7|0
1603750200000|2020-10-26 22:10:00|19019.8|18979.8|19019.7|18979.7|19022.1|18982.1|19018.4|18978.4|0
1603750500000|2020-10-26 22:15:00|19019.8|18979.8|19023.8|18983.8|19023.8|18983.8|19019.7|18979.7|0
1603750800000|2020-10-26 22:20:00|19024.5|18984.5|19027.5|18987.5|19028.7|18988.7|19024.5|18984.5|0
1603751100000|2020-10-26 22:25:00|19027.3|18987.3|19027.5|18987.5|19028.7|18988.7|19026.3|18986.3|0
1603751400000|2020-10-26 22:30:00|19027.7|18987.7|19026.3|18986.3|19028.7|18988.7|19023.8|18983.8|0
1603751700000|2020-10-26 22:35:00|19026.1|18986.1|19026.3|18986.3|19027.5|18987.5|19025.1|18985.1|0
1603752000000|2020-10-26 22:40:00|19026.1|18986.1|19027.5|18987.5|19028.7|18988.7|19025.1|18985.1|0
1603752300000|2020-10-26 22:45:00|19027.6|18987.6|19027|18987|19028.7|18988.7|19026.3|18986.3|0
1603752600000|2020-10-26 22:50:00|19026.8|18986.8|19023.4|18983.4|19026.8|18986.8|19019.2|18979.2|0
1603752900000|2020-10-26 22:55:00|19023|18983|19020.4|18980.4|19023|18983|19019.2|18979.2|0
1603753200000|2020-10-26 23:00:00|19020.3|18980.3|19020.4|18980.4|19022.3|18982.3|19019.2|18979.2|0
1603753500000|2020-10-26 23:05:00|19020.6|18980.6|19016.8|18976.8|19024.6|18984.6|19016.8|18976.8|0
1603753800000|2020-10-26 23:10:00|19016.4|18976.4|19031.9|18991.9|19035.6|18995.6|19014.3|18974.3|0
1603754100000|2020-10-26 23:15:00|19032.2|18992.2|19027|18987|19034.4|18994.4|19024.6|18984.6|0
1603754400000|2020-10-26 23:20:00|19026.8|18986.8|19027|18987|19027|18987|19024|18984|0
1603754700000|2020-10-26 23:25:00|19027.2|18987.2|19031.3|18991.3|19031.9|18991.9|19025.8|18985.8|0
1603755000000|2020-10-26 23:30:00|19031.4|18991.4|19031.9|18991.9|19033.2|18993.2|19029.5|18989.5|0
1603755300000|2020-10-26 23:35:00|19032|18992|19029.5|18989.5|19032.6|18992.6|19028.3|18988.3|0
1603755600000|2020-10-26 23:40:00|19029.6|18989.6|19019.2|18979.2|19030.1|18990.1|19019.2|18979.2|0
1603755900000|2020-10-26 23:45:00|19019.3|18979.3|19013.1|18973.1|19019.8|18979.8|18994.2|18954.2|0
1603756200000|2020-10-26 23:50:00|19013|18973|19009.4|18969.4|19013.1|18973.1|19009.4|18969.4|0
1603756500000|2020-10-26 23:55:00|19008.6|18968.6|19000.8|18960.8|19008.6|18968.6|18994.8|18954.8|0
1603756800000|2020-10-27 00:00:00|19000.9|18960.9|19007|18967|19009.4|18969.4|18989.3|18949.3|0
1603757100000|2020-10-27 00:05:00|19006.9|18966.9|18995.6|18955.6|19008.2|18968.2|18991.9|18951.9|0
1603757400000|2020-10-27 00:10:00|18995.7|18955.7|19010.6|18970.6|19018.1|18978.1|18995.6|18955.6|0
1603757700000|2020-10-27 00:15:00|19010.7|18970.7|18988.6|18948.6|19011.8|18971.8|18982.8|18942.8|0
1603758000000|2020-10-27 00:20:00|18990.6|18950.6|19002.8|18962.8|19005.7|18965.7|18990.6|18950.6|0
1603758300000|2020-10-27 00:25:00|19003.9|18963.9|19012.6|18972.6|19018.5|18978.5|18991.4|18951.4|0
1603758600000|2020-10-27 00:30:00|19012.7|18972.7|19024.7|18984.7|19030.3|18990.3|19012.5|18972.5|0
1603758900000|2020-10-27 00:35:00|19025.8|18985.8|19016.3|18976.3|19030.4|18990.4|19013.5|18973.5|0
1603759200000|2020-10-27 00:40:00|19016.4|18976.4|19013.5|18973.5|19019.3|18979.3|19007.8|18967.8|0
1603759500000|2020-10-27 00:45:00|19013.6|18973.6|19013.5|18973.5|19019.5|18979.5|19013.3|18973.3|0
1603759800000|2020-10-27 00:50:00|19013.6|18973.6|19007.8|18967.8|19018.9|18978.9|19007.8|18967.8|0
1603760100000|2020-10-27 00:55:00|19008.8|18968.8|19019.3|18979.3|19019.3|18979.3|19002.2|18962.2|0
1603760400000|2020-10-27 01:00:00|19019.4|18979.4|19007.2|18967.2|19019.6|18979.6|19004.2|18964.2|0
1603760700000|2020-10-27 01:05:00|19007.4|18967.4|19012.8|18972.8|19013.1|18973.1|19001.7|18961.7|0
1603761000000|2020-10-27 01:10:00|19012.9|18972.9|19012.8|18972.8|19018.5|18978.5|19007.4|18967.4|0
1603761300000|2020-10-27 01:15:00|19012.9|18972.9|19001.1|18961.1|19018.5|18978.5|19001.1|18961.1|0
1603761600000|2020-10-27 01:20:00|19001.2|18961.2|19007.2|18967.2|19012.9|18972.9|18995.6|18955.6|0
1603761900000|2020-10-27 01:25:00|19007.3|18967.3|19006.8|18966.8|19018.3|18978.3|19006.8|18966.8|0
1603762200000|2020-10-27 01:30:00|19008.8|18968.8|18976.7|18936.7|19012.2|18972.2|18976.7|18936.7|0
1603762500000|2020-10-27 01:35:00|18974.6|18934.6|18983.2|18943.2|18989.1|18949.1|18971.2|18931.2|0
1603762800000|2020-10-27 01:40:00|18983.3|18943.3|18983.4|18943.4|18989.1|18949.1|18977.5|18937.5|0
1603763100000|2020-10-27 01:45:00|18983.3|18943.3|18989.2|18949.2|18994.6|18954.6|18983|18943|0
1603763400000|2020-10-27 01:50:00|18989|18949|18989|18949|18989.2|18949.2|18982.6|18942.6|0
1603763700000|2020-10-27 01:55:00|18988.9|18948.9|18972.1|18932.1|18989|18949|18971.5|18931.5|0
1603764000000|2020-10-27 02:00:00|18971.9|18931.9|18972.5|18932.5|18978|18938|18971.9|18931.9|0
1603764300000|2020-10-27 02:05:00|18972.6|18932.6|18983.7|18943.7|18983.8|18943.8|18972|18932|0
1603764600000|2020-10-27 02:10:00|18983.6|18943.6|19001.3|18961.3|19001.4|18961.4|18978.1|18938.1|0
1603764900000|2020-10-27 02:15:00|19001.2|18961.2|18978.2|18938.2|19001.3|18961.3|18972.7|18932.7|0
1603765200000|2020-10-27 02:20:00|18977.2|18937.2|18978.6|18938.6|18978.8|18938.8|18972.5|18932.5|0
1603765500000|2020-10-27 02:25:00|18978.8|18938.8|18972.8|18932.8|18984.6|18944.6|18972.7|18932.7|0
1603765800000|2020-10-27 02:30:00|18972.7|18932.7|18972.9|18932.9|18978.8|18938.8|18972.7|18932.7|0
1603766100000|2020-10-27 02:35:00|18972.8|18932.8|18978.8|18938.8|18984.5|18944.5|18972.1|18932.1|0
1603766400000|2020-10-27 02:40:00|18978.7|18938.7|18984.1|18944.1|18989.8|18949.8|18978.6|18938.6|0
1603766700000|2020-10-27 02:45:00|18984|18944|18989.5|18949.5|18990|18950|18984|18944|0
1603767000000|2020-10-27 02:50:00|18989.6|18949.6|18984.1|18944.1|18989.9|18949.9|18984.1|18944.1|0
1603767300000|2020-10-27 02:55:00|18984.2|18944.2|18978.6|18938.6|18984.3|18944.3|18972.7|18932.7|0
1603767600000|2020-10-27 03:00:00|18978.7|18938.7|18972.2|18932.2|18978.8|18938.8|18972|18932|0
1603767900000|2020-10-27 03:05:00|18972.1|18932.1|18977.9|18937.9|18977.9|18937.9|18972.1|18932.1|0
1603768200000|2020-10-27 03:10:00|18978.1|18938.1|18972.2|18932.2|18978.1|18938.1|18972|18932|0
1603768500000|2020-10-27 03:15:00|18972.1|18932.1|18972.1|18932.1|18977.8|18937.8|18972|18932|0
1603768800000|2020-10-27 03:20:00|18972.2|18932.2|18984.2|18944.2|18984.3|18944.3|18972.2|18932.2|0
1603769100000|2020-10-27 03:25:00|18984.1|18944.1|18984.1|18944.1|18990.2|18950.2|18978.5|18938.5|0
1603769400000|2020-10-27 03:30:00|18984.2|18944.2|18984.3|18944.3|18984.3|18944.3|18984.1|18944.1|0
1603769700000|2020-10-27 03:35:00|18984.2|18944.2|18989.9|18949.9|18990|18950|18984.2|18944.2|0
1603770000000|2020-10-27 03:40:00|18989.8|18949.8|18989.9|18949.9|18989.9|18949.9|18984.3|18944.3|0
1603770300000|2020-10-27 03:45:00|18990|18950|18990|18950|18990.3|18950.3|18990|18950|0
1603770600000|2020-10-27 03:50:00|18989.9|18949.9|18984.3|18944.3|18990.2|18950.2|18984.3|18944.3|0
1603770900000|2020-10-27 03:55:00|18983.9|18943.9|18972.7|18932.7|18983.9|18943.9|18972.5|18932.5|0
1603771200000|2020-10-27 04:00:00|18972.8|18932.8|18978.8|18938.8|18978.9|18938.9|18972.7|18932.7|0
1603771500000|2020-10-27 04:05:00|18978.9|18938.9|18978.9|18938.9|18978.9|18938.9|18973.2|18933.2|0
1603771800000|2020-10-27 04:10:00|18979.1|18939.1|18978.8|18938.8|18984.6|18944.6|18978.6|18938.6|0
1603772100000|2020-10-27 04:15:00|18978.9|18938.9|18979.2|18939.2|18984.8|18944.8|18973.3|18933.3|0
1603772400000|2020-10-27 04:20:00|18979.3|18939.3|18984.8|18944.8|18984.8|18944.8|18979.1|18939.1|0
1603772700000|2020-10-27 04:25:00|18984.7|18944.7|18984.9|18944.9|18985|18945|18979.1|18939.1|0
1603773000000|2020-10-27 04:30:00|18985|18945|18996.1|18956.1|18996.1|18956.1|18985|18945|0
1603773300000|2020-10-27 04:35:00|18994.1|18954.1|18996.1|18956.1|19001.6|18961.6|18990.5|18950.5|0
1603773600000|2020-10-27 04:40:00|18996|18956|18996.1|18956.1|19001.7|18961.7|18996|18956|0
1603773900000|2020-10-27 04:45:00|18998.2|18958.2|19002|18962|19007.7|18967.7|18996.1|18956.1|0
1603774200000|2020-10-27 04:50:00|19002.1|18962.1|19007.7|18967.7|19008|18968|19002|18962|0
1603774500000|2020-10-27 04:55:00|19007.6|18967.6|19007.7|18967.7|19013.7|18973.7|19002|18962|0
1603774800000|2020-10-27 05:00:00|19007.5|18967.5|19008|18968|19013.7|18973.7|19002.2|18962.2|0
1603775100000|2020-10-27 05:05:00|19007.9|18967.9|18996.1|18956.1|19008|18968|18995.9|18955.9|0
1603775400000|2020-10-27 05:10:00|18996.2|18956.2|18990.6|18950.6|19002.3|18962.3|18990.5|18950.5|0
1603775700000|2020-10-27 05:15:00|18992.6|18952.6|18996.1|18956.1|19001.8|18961.8|18992.6|18952.6|0
1603776000000|2020-10-27 05:20:00|18996|18956|19013.2|18973.2|19013.5|18973.5|18996|18956|0
1603776300000|2020-10-27 05:25:00|19011.1|18971.1|19007.4|18967.4|19013.5|18973.5|19007.2|18967.2|0
1603776600000|2020-10-27 05:30:00|19007.5|18967.5|19007.4|18967.4|19018.7|18978.7|19007.3|18967.3|0
1603776900000|2020-10-27 05:35:00|19007.5|18967.5|19007.7|18967.7|19007.7|18967.7|19007.3|18967.3|0
1603777200000|2020-10-27 05:40:00|19007.5|18967.5|19009.2|18969.2|19015.3|18975.3|19003.7|18963.7|0
1603777500000|2020-10-27 05:45:00|19009.3|18969.3|19020.6|18980.6|19020.7|18980.7|19009.2|18969.2|0
1603777800000|2020-10-27 05:50:00|19020.5|18980.5|19009.4|18969.4|19020.5|18980.5|19009.1|18969.1|0
1603778100000|2020-10-27 05:55:00|19009.3|18969.3|19015.9|18975.9|19018.7|18978.7|19003.8|18963.8|0
1603778400000|2020-10-27 06:00:00|19016.9|18976.9|19026.1|18986.1|19027|18987|19015.9|18975.9|0
1603778700000|2020-10-27 06:05:00|19026.2|18986.2|19037.6|18997.6|19037.7|18997.7|19020.5|18980.5|0
1603779000000|2020-10-27 06:10:00|19037.7|18997.7|19067.4|19027.4|19067.4|19027.4|19037.7|18997.7|0
1603779300000|2020-10-27 06:15:00|19067.3|19027.3|19067|19027|19067.4|19027.4|19055.9|19015.9|0
1603779600000|2020-10-27 06:20:00|19066.8|19026.8|19061.6|19021.6|19067|19027|19056.1|19016.1|0
1603779900000|2020-10-27 06:25:00|19061.5|19021.5|19038.5|18998.5|19061.6|19021.6|19038.4|18998.4|0
1603780200000|2020-10-27 06:30:00|19038.6|18998.6|19042.9|19002.9|19043.3|19003.3|19034.6|18994.6|0
1603780500000|2020-10-27 06:35:00|19043|19003|19048.3|19008.3|19048.3|19008.3|19037.6|18997.6|0
1603780800000|2020-10-27 06:40:00|19048.5|19008.5|19042.3|19002.3|19048.5|19008.5|19037.2|18997.2|0
1603781100000|2020-10-27 06:45:00|19042.5|19002.5|19047.5|19007.5|19047.8|19007.8|19036.8|18996.8|0
1603781400000|2020-10-27 06:50:00|19047.4|19007.4|19042.2|19002.2|19047.6|19007.6|19041.9|19001.9|0
1603781700000|2020-10-27 06:55:00|19047.7|19007.7|19069.6|19029.6|19069.6|19029.6|19047.6|19007.6|0
1603782000000|2020-10-27 07:00:00|19069.7|19029.7|19052.8|19037.8|19072.8|19057.8|19042.8|19017.6|97
1603782300000|2020-10-27 07:05:00|19047.8|19032.8|19037.8|19022.8|19052.8|19037.8|19027.8|19012.8|79
1603782600000|2020-10-27 07:10:00|19047.8|19032.8|19032.8|19017.8|19047.8|19032.8|19032.8|19017.8|46
1603782900000|2020-10-27 07:15:00|19037.8|19022.8|19037.8|19022.8|19042.8|19027.8|19027.8|19012.8|30
1603783200000|2020-10-27 07:20:00|19027.8|19012.8|19037.8|19022.8|19037.8|19022.8|19027.8|19012.8|16
1603783500000|2020-10-27 07:25:00|19032.8|19017.8|19042.8|19027.8|19042.8|19027.8|19032.8|19017.8|30
1603783800000|2020-10-27 07:30:00|19047.8|19032.8|19042.8|19027.8|19047.8|19032.8|19032.8|19017.8|12
1603784100000|2020-10-27 07:35:00|19047.8|19032.8|19052.8|19037.8|19052.8|19037.8|19042.8|19027.8|41
1603784400000|2020-10-27 07:40:00|19057.8|19042.8|19062.8|19047.8|19067.8|19052.8|19057.8|19042.8|30
1603784700000|2020-10-27 07:45:00|19067.8|19052.8|19077.8|19062.8|19082.8|19067.8|19062.8|19047.8|42
1603785000000|2020-10-27 07:50:00|19072.8|19057.8|19067.8|19052.8|19072.8|19057.8|19062.8|19047.8|53
1603785300000|2020-10-27 07:55:00|19062.8|19047.8|19047.8|19032.8|19067.8|19052.8|19047.8|19032.8|39
1603785600000|2020-10-27 08:00:00|19052.8|19037.8|18977.8|18962.8|19052.8|19037.8|18962.8|18947.8|839
1603785900000|2020-10-27 08:05:00|18972.8|18957.8|18957.8|18942.8|19007.8|18992.8|18952.8|18937.8|441
1603786200000|2020-10-27 08:10:00|18952.8|18937.8|18902.8|18887.8|18962.8|18947.8|18887.8|18872.8|513
1603786500000|2020-10-27 08:15:00|18907.8|18892.8|18947.8|18932.8|18957.8|18942.8|18907.8|18892.8|306
1603786800000|2020-10-27 08:20:00|18942.8|18927.8|18902.8|18887.8|18942.8|18927.8|18877.8|18862.8|491
1603787100000|2020-10-27 08:25:00|18912.8|18897.8|18887.8|18872.8|18912.8|18897.8|18872.8|18857.8|245
1603787400000|2020-10-27 08:30:00|18882.8|18867.8|18892.8|18877.8|18942.8|18927.8|18882.8|18867.8|342
1603787700000|2020-10-27 08:35:00|18887.8|18872.8|18852.8|18837.8|18887.8|18872.8|18847.8|18832.8|349
1603788000000|2020-10-27 08:40:00|18853.4|18838.4|18873.4|18858.4|18898.4|18883.4|18843.4|18828.4|254
1603788300000|2020-10-27 08:45:00|18878.4|18863.4|18923.4|18908.4|18923.4|18908.4|18858.4|18843.4|287
1603788600000|2020-10-27 08:50:00|18918.4|18903.4|18893.4|18878.4|18933.4|18918.4|18893.4|18878.4|175
1603788900000|2020-10-27 08:55:00|18898.4|18883.4|18873.4|18858.4|18903.4|18888.4|18873.4|18858.4|192
1603789200000|2020-10-27 09:00:00|18868.4|18853.4|18868.4|18853.4|18873.4|18858.4|18853.4|18838.4|261
1603789500000|2020-10-27 09:05:00|18863.4|18848.4|18753.4|18738.4|18863.4|18848.4|18753.4|18738.4|590
1603789800000|2020-10-27 09:10:00|18758.4|18743.4|18783.4|18768.4|18793.4|18778.4|18748.4|18733.4|394
1603790100000|2020-10-27 09:15:00|18773.4|18758.4|18758.4|18743.4|18773.4|18758.4|18738.4|18723.4|482
1603790400000|2020-10-27 09:20:00|18753.4|18738.4|18768.4|18753.4|18783.4|18768.4|18738.4|18723.4|268
1603790700000|2020-10-27 09:25:00|18778.4|18763.4|18778.4|18763.4|18808.4|18793.4|18763.4|18748.4|176
1603791000000|2020-10-27 09:30:00|18773.4|18758.4|18793.4|18778.4|18813.4|18798.4|18763.4|18748.4|181
1603791300000|2020-10-27 09:35:00|18788.4|18773.4|18788.4|18773.4|18793.4|18778.4|18768.4|18753.4|139
1603791600000|2020-10-27 09:40:00|18783.4|18768.4|18763.4|18748.4|18783.4|18768.4|18753.4|18738.4|239
1603791900000|2020-10-27 09:45:00|18768.4|18753.4|18778.4|18763.4|18778.4|18763.4|18768.4|18753.4|100
1603792200000|2020-10-27 09:50:00|18783.4|18768.4|18783.4|18768.4|18793.4|18778.4|18768.4|18753.4|90
1603792500000|2020-10-27 09:55:00|18778.4|18763.4|18788.4|18773.4|18788.4|18773.4|18753.4|18738.4|119
1603792800000|2020-10-27 10:00:00|18793.4|18778.4|18808.4|18793.4|18828.4|18813.4|18793.4|18778.4|187
1603793100000|2020-10-27 10:05:00|18813.4|18798.4|18823.4|18808.4|18833.4|18818.4|18803.4|18788.4|220
1603793400000|2020-10-27 10:10:00|18828.4|18813.4|18843.4|18828.4|18848.4|18833.4|18823.4|18808.4|213
1603793700000|2020-10-27 10:15:00|18838.4|18823.4|18853.4|18838.4|18863.4|18848.4|18833.4|18818.4|165
1603794000000|2020-10-27 10:20:00|18858.4|18843.4|18833.4|18818.4|18868.4|18853.4|18823.4|18808.4|186
1603794300000|2020-10-27 10:25:00|18838.4|18823.4|18833.4|18818.4|18843.4|18828.4|18828.4|18813.4|69
1603794600000|2020-10-27 10:30:00|18838.4|18823.4|18858.4|18843.4|18863.4|18848.4|18838.4|18823.4|107
1603794900000|2020-10-27 10:35:00|18863.4|18848.4|18848.4|18833.4|18863.4|18848.4|18848.4|18833.4|66
1603795200000|2020-10-27 10:40:00|18843.4|18828.4|18873.4|18858.4|18878.4|18863.4|18843.4|18828.4|125
1603795500000|2020-10-27 10:45:00|18868.4|18853.4|18853.4|18838.4|18873.4|18858.4|18848.4|18833.4|73
1603795800000|2020-10-27 10:50:00|18858.4|18843.4|18868.4|18853.4|18873.4|18858.4|18853.4|18838.4|62
1603796100000|2020-10-27 10:55:00|18873.4|18858.4|18928.4|18913.4|18928.4|18913.4|18868.4|18853.4|312
1603796400000|2020-10-27 11:00:00|18933.4|18918.4|18893.4|18878.4|18938.4|18923.4|18888.4|18873.4|365
1603796700000|2020-10-27 11:05:00|18898.4|18883.4|18908.4|18893.4|18918.4|18903.4|18893.4|18878.4|107
1603797000000|2020-10-27 11:10:00|18913.4|18898.4|18918.4|18903.4|18923.4|18908.4|18903.4|18888.4|104
1603797300000|2020-10-27 11:15:00|18913.4|18898.4|18933.4|18918.4|18933.4|18918.4|18898.4|18883.4|165
1603797600000|2020-10-27 11:20:00|18928.4|18913.4|18903.4|18888.4|18928.4|18913.4|18903.4|18888.4|99
1603797900000|2020-10-27 11:25:00|18908.4|18893.4|18908.4|18893.4|18918.4|18903.4|18903.4|18888.4|105
1603798200000|2020-10-27 11:30:00|18903.4|18888.4|18903.4|18888.4|18918.4|18903.4|18903.4|18888.4|89
1603798500000|2020-10-27 11:35:00|18908.4|18893.4|18913.4|18898.4|18918.4|18903.4|18903.4|18888.4|125
1603798800000|2020-10-27 11:40:00|18918.4|18903.4|18923.4|18908.4|18923.4|18908.4|18913.4|18898.4|54
1603799100000|2020-10-27 11:45:00|18918.4|18903.4|18923.4|18908.4|18933.4|18918.4|18918.4|18903.4|64
1603799400000|2020-10-27 11:50:00|18928.4|18913.4|18928.4|18913.4|18943.4|18928.4|18923.4|18908.4|72
1603799700000|2020-10-27 11:55:00|18933.4|18918.4|18913.4|18898.4|18933.4|18918.4|18908.4|18893.4|44
1603800000000|2020-10-27 12:00:00|18908.4|18893.4|18923.4|18908.4|18923.4|18908.4|18903.4|18888.4|69
1603800300000|2020-10-27 12:05:00|18928.4|18913.4|18903.4|18888.4|18928.4|18913.4|18903.4|18888.4|83
1603800600000|2020-10-27 12:10:00|18893.4|18878.4|18888.4|18873.4|18898.4|18883.4|18878.4|18863.4|67
1603800900000|2020-10-27 12:15:00|18883.4|18868.4|18893.4|18878.4|18903.4|18888.4|18883.4|18868.4|96
1603801200000|2020-10-27 12:20:00|18888.4|18873.4|18878.4|18863.4|18893.4|18878.4|18873.4|18858.4|86
1603801500000|2020-10-27 12:25:00|18873.4|18858.4|18878.4|18863.4|18883.4|18868.4|18868.4|18853.4|66
1603801800000|2020-10-27 12:30:00|18883.4|18868.4|18883.4|18868.4|18893.4|18878.4|18873.4|18858.4|94
1603802100000|2020-10-27 12:35:00|18878.4|18863.4|18878.4|18863.4|18883.4|18868.4|18873.4|18858.4|23
1603802400000|2020-10-27 12:40:00|18876.3|18861.3|18866.3|18851.3|18886.3|18871.3|18861.3|18846.3|57
1603802700000|2020-10-27 12:45:00|18871.3|18856.3|18871.3|18856.3|18881.3|18866.3|18866.3|18851.3|29
1603803000000|2020-10-27 12:50:00|18866.3|18851.3|18836.3|18821.3|18866.3|18851.3|18836.3|18821.3|102
1603803300000|2020-10-27 12:55:00|18846.3|18831.3|18831.3|18816.3|18846.3|18831.3|18821.3|18806.3|171
1603803600000|2020-10-27 13:00:00|18826.3|18811.3|18816.3|18801.3|18831.3|18816.3|18801.3|18786.3|124
1603803900000|2020-10-27 13:05:00|18811.3|18796.3|18831.3|18816.3|18831.3|18816.3|18806.3|18791.3|116
1603804200000|2020-10-27 13:10:00|18826.3|18811.3|18816.3|18801.3|18826.3|18811.3|18816.3|18801.3|83
1603804500000|2020-10-27 13:15:00|18811.3|18796.3|18796.3|18781.3|18816.3|18801.3|18786.3|18771.3|157
1603804800000|2020-10-27 13:20:00|18791.3|18776.3|18821.3|18806.3|18821.3|18806.3|18786.3|18771.3|87
1603805100000|2020-10-27 13:25:00|18816.3|18801.3|18796.3|18781.3|18816.3|18801.3|18791.3|18776.3|88
1603805400000|2020-10-27 13:30:00|18801.3|18786.3|18791.3|18776.3|18806.3|18791.3|18771.3|18756.3|284
1603805700000|2020-10-27 13:35:00|18786.3|18771.3|18801.3|18786.3|18831.3|18816.3|18786.3|18771.3|195
1603806000000|2020-10-27 13:40:00|18796.3|18781.3|18796.3|18781.3|18801.3|18786.3|18781.3|18766.3|130
1603806300000|2020-10-27 13:45:00|18791.3|18776.3|18786.3|18771.3|18796.3|18781.3|18771.3|18756.3|159
1603806600000|2020-10-27 13:50:00|18781.3|18766.3|18801.3|18786.3|18801.3|18786.3|18781.3|18766.3|124
1603806900000|2020-10-27 13:55:00|18806.3|18791.3|18791.3|18776.3|18806.3|18791.3|18786.3|18771.3|110
1603807200000|2020-10-27 14:00:00|18796.3|18781.3|18781.3|18766.3|18801.3|18786.3|18781.3|18766.3|84
1603807500000|2020-10-27 14:05:00|18776.3|18761.3|18791.3|18776.3|18806.3|18791.3|18776.3|18761.3|145
1603807800000|2020-10-27 14:10:00|18796.3|18781.3|18781.3|18766.3|18796.3|18781.3|18781.3|18766.3|102
1603808100000|2020-10-27 14:15:00|18776.3|18761.3|18746.3|18731.3|18776.3|18761.3|18746.3|18731.3|209
1603808400000|2020-10-27 14:20:00|18751.3|18736.3|18746.3|18731.3|18751.3|18736.3|18736.3|18721.3|146
1603808700000|2020-10-27 14:25:00|18741.3|18726.3|18731.3|18716.3|18751.3|18736.3|18726.3|18711.3|169
1603809000000|2020-10-27 14:30:00|18726.3|18711.3|18751.3|18736.3|18751.3|18736.3|18721.3|18706.3|204
1603809300000|2020-10-27 14:35:00|18746.3|18731.3|18751.3|18736.3|18751.3|18736.3|18736.3|18721.3|129
1603809600000|2020-10-27 14:40:00|18756.3|18741.3|18746.3|18731.3|18756.3|18741.3|18736.3|18721.3|111
1603809900000|2020-10-27 14:45:00|18741.3|18726.3|18766.3|18751.3|18781.3|18766.3|18736.3|18721.3|142
1603810200000|2020-10-27 14:50:00|18771.3|18756.3|18756.3|18741.3|18781.3|18766.3|18741.3|18726.3|166
1603810500000|2020-10-27 14:55:00|18761.3|18746.3|18726.3|18711.3|18761.3|18746.3|18726.3|18711.3|192
1603810800000|2020-10-27 15:00:00|18731.3|18716.3|18721.3|18706.3|18731.3|18716.3|18701.3|18686.3|325
1603811100000|2020-10-27 15:05:00|18716.3|18701.3|18716.3|18701.3|18726.3|18711.3|18706.3|18691.3|163
1603811400000|2020-10-27 15:10:00|18720.2|18705.2|18710.2|18695.2|18730.2|18715.2|18710.2|18695.2|153
1603811700000|2020-10-27 15:15:00|18705.2|18690.2|18675.2|18660.2|18715.2|18700.2|18675.2|18660.2|204
1603812000000|2020-10-27 15:20:00|18680.2|18665.2|18695.2|18680.2|18695.2|18680.2|18675.2|18660.2|229
1603812300000|2020-10-27 15:25:00|18690.2|18675.2|18680.2|18665.2|18710.2|18695.2|18675.2|18660.2|232
1603812600000|2020-10-27 15:30:00|18685.2|18670.2|18670.2|18655.2|18685.2|18670.2|18660.2|18645.2|255
1603812900000|2020-10-27 15:35:00|18665.2|18650.2|18665.2|18650.2|18680.2|18665.2|18655.2|18640.2|429
1603813200000|2020-10-27 15:40:00|18670.2|18655.2|18665.2|18650.2|18675.2|18660.2|18650.2|18635.2|220
1603813500000|2020-10-27 15:45:00|18670.2|18655.2|18680.2|18665.2|18690.2|18675.2|18670.2|18655.2|245
1603813800000|2020-10-27 15:50:00|18675.2|18660.2|18680.2|18665.2|18680.2|18665.2|18670.2|18655.2|169
1603814100000|2020-10-27 15:55:00|18685.2|18670.2|18710.2|18695.2|18710.2|18695.2|18675.2|18660.2|111
1603814400000|2020-10-27 16:00:00|18705.2|18690.2|18695.2|18680.2|18710.2|18695.2|18685.2|18670.2|217
1603814700000|2020-10-27 16:05:00|18700.2|18685.2|18695.2|18680.2|18700.2|18685.2|18680.2|18665.2|139
1603815000000|2020-10-27 16:10:00|18690.2|18675.2|18670.2|18655.2|18695.2|18680.2|18670.2|18655.2|271
1603815300000|2020-10-27 16:15:00|18675.2|18660.2|18700.2|18685.2|18700.2|18685.2|18670.2|18655.2|208
1603815600000|2020-10-27 16:20:00|18705.2|18690.2|18725.2|18710.2|18735.2|18720.2|18700.2|18685.2|297
1603815900000|2020-10-27 16:25:00|18720.2|18705.2|18710.2|18695.2|18735.2|18720.2|18705.2|18690.2|626
1603816200000|2020-10-27 16:30:00|18705.2|18690.2|18655.2|18640.2|18705.2|18690.2|18655.2|18640.2|848
1603816500000|2020-10-27 16:35:00|18665.2|18650.2|18665.2|18650.2|18670.2|18655.2|18655.2|18640.2|396
1603816800000|2020-10-27 16:40:00|18660.2|18645.2|18615.2|18600.2|18660.2|18645.2|18610.2|18595.2|136
1603817100000|2020-10-27 16:45:00|18620.2|18605.2|18625.2|18610.2|18635.2|18620.2|18620.2|18605.2|72
1603817400000|2020-10-27 16:50:00|18630.2|18605.2|18620.2|18600.2|18635.2|18610.2|18615.2|18595.2|99
1603817700000|2020-10-27 16:55:00|18615.2|18595.2|18625.2|18605.2|18630.2|18605.2|18605.2|18580.2|78
1603818000000|2020-10-27 17:00:00|18630.2|18600.2|18625.2|18605.2|18630.2|18610.2|18625.2|18600.2|13
1603818300000|2020-10-27 17:05:00|18630.2|18610.2|18620.2|18595.2|18630.2|18610.2|18615.2|18595.2|31
1603818600000|2020-10-27 17:10:00|18625.2|18600.2|18620.2|18600.2|18625.2|18605.2|18610.2|18590.2|22
1603818900000|2020-10-27 17:15:00|18625.2|18605.2|18620.2|18600.2|18635.2|18615.2|18620.2|18600.2|61
1603819200000|2020-10-27 17:20:00|18625.2|18595.2|18625.2|18605.2|18625.2|18605.2|18605.2|18580.2|112
1603819500000|2020-10-27 17:25:00|18620.2|18600.2|18635.2|18615.2|18635.2|18615.2|18620.2|18595.2|51
1603819800000|2020-10-27 17:30:00|18640.2|18610.2|18655.2|18635.2|18665.2|18640.2|18640.2|18610.2|40
1603820100000|2020-10-27 17:35:00|18660.2|18640.2|18650.2|18630.2|18660.2|18640.2|18650.2|18630.2|27
1603820400000|2020-10-27 17:40:00|18655.2|18635.2|18645.2|18625.2|18660.2|18635.2|18645.2|18625.2|8
1603820700000|2020-10-27 17:45:00|18650.2|18630.2|18660.2|18635.2|18660.2|18640.2|18645.2|18620.2|9
1603821000000|2020-10-27 17:50:00|18665.2|18640.2|18655.2|18635.2|18670.2|18650.2|18650.2|18630.2|31
1603821300000|2020-10-27 17:55:00|18650.2|18630.2|18650.2|18630.2|18660.2|18635.2|18650.2|18630.2|17
1603821600000|2020-10-27 18:00:00|18655.2|18635.2|18645.2|18625.2|18660.2|18635.2|18645.2|18620.2|12
1603821900000|2020-10-27 18:05:00|18640.2|18620.2|18640.2|18615.2|18645.2|18625.2|18635.2|18610.2|12
1603822200000|2020-10-27 18:10:00|18635.2|18610.2|18630.2|18605.2|18640.2|18610.2|18625.2|18605.2|10
1603822500000|2020-10-27 18:15:00|18625.2|18610.2|18600.2|18580.2|18630.2|18610.2|18600.2|18580.2|46
1603822800000|2020-10-27 18:20:00|18595.2|18575.2|18590.2|18570.2|18600.2|18580.2|18590.2|18570.2|53
1603823100000|2020-10-27 18:25:00|18595.2|18575.2|18595.2|18570.2|18595.2|18575.2|18590.2|18570.2|6
1603823400000|2020-10-27 18:30:00|18600.2|18575.2|18590.2|18565.2|18600.2|18575.2|18585.2|18565.2|10
1603823700000|2020-10-27 18:35:00|18595.2|18570.2|18600.2|18575.2|18610.2|18585.2|18595.2|18570.2|38
1603824000000|2020-10-27 18:40:00|18605.2|18580.2|18600.2|18575.2|18605.2|18580.2|18595.2|18575.2|12
1603824300000|2020-10-27 18:45:00|18595.2|18580.2|18605.2|18580.2|18605.2|18585.2|18590.2|18565.2|40
1603824600000|2020-10-27 18:50:00|18600.2|18575.2|18600.2|18575.2|18600.2|18580.2|18595.2|18570.2|8
1603824900000|2020-10-27 18:55:00|18595.2|18580.2|18615.2|18590.2|18615.2|18595.2|18595.2|18570.2|6
1603825200000|2020-10-27 19:00:00|18610.2|18595.2|18605.2|18585.2|18620.2|18595.2|18605.2|18585.2|12
1603825500000|2020-10-27 19:05:00|18600.2|18580.2|18590.2|18570.2|18610.2|18585.2|18590.2|18565.2|29
1603825800000|2020-10-27 19:10:00|18595.2|18575.2|18595.2|18570.2|18595.2|18575.2|18590.2|18570.2|1
1603826100000|2020-10-27 19:15:00|18590.2|18565.2|18600.2|18575.2|18600.2|18575.2|18590.2|18565.2|9
1603826400000|2020-10-27 19:20:00|18595.2|18580.2|18605.2|18585.2|18610.2|18585.2|18595.2|18580.2|2
1603826700000|2020-10-27 19:25:00|18610.2|18590.2|18605.2|18590.2|18615.2|18595.2|18605.2|18585.2|11
1603827000000|2020-10-27 19:30:00|18600.2|18585.2|18600.2|18585.2|18600.2|18585.2|18600.2|18585.2|9
1603827300000|2020-10-27 19:35:00|18605.2|18590.2|18605.2|18590.2|18605.2|18590.2|18605.2|18590.2|14
1603827600000|2020-10-27 19:40:00|18610.2|18595.2|18605.2|18590.2|18615.2|18600.2|18605.2|18590.2|21
1603827900000|2020-10-27 19:45:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18585.2|18570.2|5
1603828200000|2020-10-27 19:50:00|18580.2|18565.2|18585.2|18570.2|18585.2|18570.2|18570.2|18555.2|37
1603828500000|2020-10-27 19:55:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18575.2|18560.2|18
1603828800000|2020-10-27 20:00:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18585.2|18570.2|6
1603829100000|2020-10-27 20:05:00|18580.2|18565.2|18575.2|18560.2|18580.2|18565.2|18575.2|18560.2|2
1603829400000|2020-10-27 20:10:00|18570.2|18555.2|18575.2|18560.2|18580.2|18565.2|18570.2|18555.2|14
1603829700000|2020-10-27 20:15:00|18585.2|18570.2|18580.2|18565.2|18590.2|18575.2|18580.2|18565.2|4
1603830000000|2020-10-27 20:20:00|18585.2|18570.2|18585.2|18570.2|18585.2|18570.2|18585.2|18570.2|7
1603830300000|2020-10-27 20:25:00|||||||||1
1603830600000|2020-10-27 20:30:00|18580.2|18565.2|18565.2|18550.2|18580.2|18565.2|18560.2|18545.2|44
1603830900000|2020-10-27 20:35:00|18560.2|18545.2|18530.2|18515.2|18560.2|18545.2|18530.2|18515.2|34
1603831200000|2020-10-27 20:40:00|18525.2|18510.2|18515.2|18500.2|18535.2|18520.2|18515.2|18500.2|41
1603831500000|2020-10-27 20:45:00|18505.2|18490.2|18470.2|18455.2|18505.2|18490.2|18470.2|18455.2|46
1603831800000|2020-10-27 20:50:00|18480.2|18465.2|18500.2|18485.2|18500.2|18485.2|18470.2|18455.2|41
1603832100000|2020-10-27 20:55:00|18505.2|18490.2|18500.2|18485.2|18515.2|18500.2|18500.2|18485.2|16
1603832400000|2020-10-27 21:00:00|18522.1|18482.1|18524.7|18484.7|18526.2|18486.2|18522.1|18482.1|0
1603832700000|2020-10-27 21:05:00|18525.2|18485.2|18521.6|18481.6|18526.2|18486.2|18521.6|18481.6|0
1603833000000|2020-10-27 21:10:00|18521.1|18481.1|18515.6|18475.6|18521.1|18481.1|18512.5|18472.5|0
1603833300000|2020-10-27 21:15:00|18515|18475|18501.8|18461.8|18515|18475|18500.3|18460.3|0
1603833600000|2020-10-27 21:20:00|18500.8|18460.8|18501.2|18461.2|18503.7|18463.7|18499.8|18459.8|0
1603833900000|2020-10-27 21:25:00|18501.7|18461.7|18505.2|18465.2|18506.7|18466.7|18500.6|18460.6|0
1603834200000|2020-10-27 21:30:00|18505.7|18465.7|18505.7|18465.7|18507.2|18467.2|18505.7|18465.7|0
1603834500000|2020-10-27 21:35:00|18506.2|18466.2|18507.2|18467.2|18507.2|18467.2|18503.7|18463.7|0
1603834800000|2020-10-27 21:40:00|18506.2|18466.2|18510.7|18470.7|18512.8|18472.8|18504.7|18464.7|0
1603835100000|2020-10-27 21:45:00|18510.2|18470.2|18511.8|18471.8|18511.8|18471.8|18510.2|18470.2|0
1603835400000|2020-10-27 21:50:00|18510.7|18470.7|18522.3|18482.3|18522.3|18482.3|18510.2|18470.2|0
1603835700000|2020-10-27 21:55:00|18523.8|18483.8|18523.3|18483.3|18535.4|18495.4|18522.8|18482.8|0
1603836000000|2020-10-27 22:00:00|18523.7|18483.7|18503.8|18463.8|18525.2|18485.2|18502.6|18462.6|0
1603836300000|2020-10-27 22:05:00|18504|18464|18480.3|18440.3|18505|18465|18480.3|18440.3|0
1603836600000|2020-10-27 22:10:00|18480.4|18440.4|18461.5|18421.5|18483.9|18443.9|18457|18417|0
1603836900000|2020-10-27 22:15:00|18461.3|18421.3|18456.8|18416.8|18468.8|18428.8|18451.2|18411.2|0
1603837200000|2020-10-27 22:20:00|18457|18417|18460.5|18420.5|18467.2|18427.2|18456.8|18416.8|0
1603837500000|2020-10-27 22:25:00|18460.2|18420.2|18459.9|18419.9|18464.7|18424.7|18456.9|18416.9|0
1603837800000|2020-10-27 22:30:00|18460|18420|18462.1|18422.1|18464.5|18424.5|18456.6|18416.6|0
1603838100000|2020-10-27 22:35:00|18462|18422|18467|18427|18470.6|18430.6|18461.5|18421.5|0
1603838400000|2020-10-27 22:40:00|18467.1|18427.1|18465.7|18425.7|18470.6|18430.6|18464.5|18424.5|0
1603838700000|2020-10-27 22:45:00|18465.6|18425.6|18464.2|18424.2|18467.4|18427.4|18464.2|18424.2|0
1603839000000|2020-10-27 22:50:00|18464.4|18424.4|18461.8|18421.8|18465.4|18425.4|18459.4|18419.4|0
1603839300000|2020-10-27 22:55:00|18461.9|18421.9|18464.2|18424.2|18469.1|18429.1|18461.8|18421.8|0
1603839600000|2020-10-27 23:00:00|18464.4|18424.4|18474.1|18434.1|18475.4|18435.4|18464.4|18424.4|0
1603839900000|2020-10-27 23:05:00|18474.4|18434.4|18474.1|18434.1|18477.2|18437.2|18472.9|18432.9|0
1603840200000|2020-10-27 23:10:00|18474.4|18434.4|18475.4|18435.4|18477.8|18437.8|18472.9|18432.9|0
1603840500000|2020-10-27 23:15:00|18475.6|18435.6|18476.6|18436.6|18477.8|18437.8|18475.6|18435.6|0
1603840800000|2020-10-27 23:20:00|18476.8|18436.8|18480.2|18440.2|18483.9|18443.9|18476.6|18436.6|0
1603841100000|2020-10-27 23:25:00|18481.8|18441.8|18483|18443|18484.3|18444.3|18481.8|18441.8|0
1603841400000|2020-10-27 23:30:00|18482.8|18442.8|18483.2|18443.2|18485.7|18445.7|18481.8|18441.8|0
1603841700000|2020-10-27 23:35:00|18483.1|18443.1|18488.1|18448.1|18488.1|18448.1|18482|18442|0
1603842000000|2020-10-27 23:40:00|18487.9|18447.9|18486.9|18446.9|18489.9|18449.9|18485.7|18445.7|0
1603842300000|2020-10-27 23:45:00|18486.7|18446.7|18485.9|18445.9|18486.7|18446.7|18482|18442|0
1603842600000|2020-10-27 23:50:00|18486|18446|18489.5|18449.5|18489.5|18449.5|18484.6|18444.6|0
1603842900000|2020-10-27 23:55:00|18489.3|18449.3|18494.4|18454.4|18499.7|18459.7|18488.3|18448.3|0
1603843200000|2020-10-28 00:00:00|18494.6|18454.6|18498.2|18458.2|18499.4|18459.4|18490.7|18450.7|0
1603843500000|2020-10-28 00:05:00|18498|18458|18488.5|18448.5|18500.6|18460.6|18480|18440|0
1603843800000|2020-10-28 00:10:00|18488.6|18448.6|18513.4|18473.4|18514.6|18474.6|18488.6|18448.6|0
1603844100000|2020-10-28 00:15:00|18513.5|18473.5|18525.7|18485.7|18547.4|18507.4|18512.2|18472.2|0
1603844400000|2020-10-28 00:20:00|18523.6|18483.6|18530|18490|18530.1|18490.1|18505.5|18465.5|0
1603844700000|2020-10-28 00:25:00|18530.1|18490.1|18535.3|18495.3|18540.8|18500.8|18529.6|18489.6|0
1603845000000|2020-10-28 00:30:00|18535.4|18495.4|18523.9|18483.9|18535.4|18495.4|18523.8|18483.8|0
1603845300000|2020-10-28 00:35:00|18523.8|18483.8|18506.8|18466.8|18523.9|18483.9|18501.1|18461.1|0
1603845600000|2020-10-28 00:40:00|18506.9|18466.9|18506.9|18466.9|18506.9|18466.9|18501.2|18461.2|0
1603845900000|2020-10-28 00:45:00|18506.8|18466.8|18515.3|18475.3|18515.3|18475.3|18500.8|18460.8|0
1603846200000|2020-10-28 00:50:00|18516.3|18476.3|18517.3|18477.3|18523.5|18483.5|18511.6|18471.6|0
1603846500000|2020-10-28 00:55:00|18517.4|18477.4|18511.6|18471.6|18517.6|18477.6|18500.6|18460.6|0
1603846800000|2020-10-28 01:00:00|18511.9|18471.9|18523.1|18483.1|18523.3|18483.3|18511.6|18471.6|0
1603847100000|2020-10-28 01:05:00|18523.2|18483.2|18523.2|18483.2|18523.2|18483.2|18523|18483|0
1603847400000|2020-10-28 01:10:00|18523.4|18483.4|18529.2|18489.2|18534.9|18494.9|18523.1|18483.1|0
1603847700000|2020-10-28 01:15:00|18529.3|18489.3|18529.3|18489.3|18532.3|18492.3|18523.5|18483.5|0
1603848000000|2020-10-28 01:20:00|18529.5|18489.5|18518.3|18478.3|18529.6|18489.6|18512.7|18472.7|0
1603848300000|2020-10-28 01:25:00|18517.2|18477.2|18513.1|18473.1|18518.4|18478.4|18512.6|18472.6|0
1603848600000|2020-10-28 01:30:00|18513|18473|18518.7|18478.7|18535.4|18495.4|18507.3|18467.3|0
1603848900000|2020-10-28 01:35:00|18518.6|18478.6|18509.6|18469.6|18529.9|18489.9|18506.9|18466.9|0
1603849200000|2020-10-28 01:40:00|18509.7|18469.7|18521.8|18481.8|18524.1|18484.1|18506.9|18466.9|0
1603849500000|2020-10-28 01:45:00|18521.7|18481.7|18520.8|18480.8|18532.8|18492.8|18515.3|18475.3|0
1603849800000|2020-10-28 01:50:00|18520.7|18480.7|18499.2|18459.2|18520.9|18480.9|18499.1|18459.1|0
1603850100000|2020-10-28 01:55:00|18499.1|18459.1|18499.4|18459.4|18505|18465|18499.1|18459.1|0
1603850400000|2020-10-28 02:00:00|18499.3|18459.3|18488.1|18448.1|18499.6|18459.6|18482.6|18442.6|0
1603850700000|2020-10-28 02:05:00|18488|18448|18471.3|18431.3|18488.3|18448.3|18471.3|18431.3|0
1603851000000|2020-10-28 02:10:00|18471.2|18431.2|18474.9|18434.9|18480.3|18440.3|18463.4|18423.4|0
1603851300000|2020-10-28 02:15:00|18476.9|18436.9|18458.6|18418.6|18480.5|18440.5|18452.9|18412.9|0
1603851600000|2020-10-28 02:20:00|18458.4|18418.4|18469.8|18429.8|18469.9|18429.9|18453|18413|0
1603851900000|2020-10-28 02:25:00|18469.6|18429.6|18469.6|18429.6|18469.8|18429.8|18464|18424|0
1603852200000|2020-10-28 02:30:00|18469.5|18429.5|18464.4|18424.4|18475.4|18435.4|18464.1|18424.1|0
1603852500000|2020-10-28 02:35:00|18464.2|18424.2|18476.1|18436.1|18481.5|18441.5|18464.2|18424.2|0
1603852800000|2020-10-28 02:40:00|18476|18436|18470.5|18430.5|18476.4|18436.4|18470.5|18430.5|0
1603853100000|2020-10-28 02:45:00|18470.6|18430.6|18470.7|18430.7|18476.3|18436.3|18465.1|18425.1|0
1603853400000|2020-10-28 02:50:00|18470.6|18430.6|18471|18431|18471|18431|18464.9|18424.9|0
1603853700000|2020-10-28 02:55:00|18470.9|18430.9|18476.5|18436.5|18477|18437|18470.9|18430.9|0
1603854000000|2020-10-28 03:00:00|18476.7|18436.7|18471|18431|18482.3|18442.3|18471|18431|0
1603854300000|2020-10-28 03:05:00|18471.1|18431.1|18476.8|18436.8|18482.2|18442.2|18470.9|18430.9|0
1603854600000|2020-10-28 03:10:00|18476.7|18436.7|18470.6|18430.6|18481.8|18441.8|18470.3|18430.3|0
1603854900000|2020-10-28 03:15:00|18470.7|18430.7|18476.2|18436.2|18476.5|18436.5|18470.6|18430.6|0
1603855200000|2020-10-28 03:20:00|18476.4|18436.4|18475.7|18435.7|18476.4|18436.4|18475.7|18435.7|0
1603855500000|2020-10-28 03:25:00|18473.7|18433.7|18475.5|18435.5|18475.7|18435.7|18470|18430|0
1603855800000|2020-10-28 03:30:00|18475.4|18435.4|18475.1|18435.1|18475.5|18435.5|18469.9|18429.9|0
1603856100000|2020-10-28 03:35:00|18475|18435|18475|18435|18475.3|18435.3|18469.5|18429.5|0
1603856400000|2020-10-28 03:40:00|18474|18434|18469.6|18429.6|18474|18434|18463.9|18423.9|0
1603856700000|2020-10-28 03:45:00|18469.5|18429.5|18464.2|18424.2|18469.7|18429.7|18464.1|18424.1|0
1603857000000|2020-10-28 03:50:00|18464.3|18424.3|18464.3|18424.3|18469.8|18429.8|18464.2|18424.2|0
1603857300000|2020-10-28 03:55:00|18464.4|18424.4|18469.7|18429.7|18470|18430|18464.4|18424.4|0
1603857600000|2020-10-28 04:00:00|18469.9|18429.9|18469.9|18429.9|18475.5|18435.5|18469.7|18429.7|0
1603857900000|2020-10-28 04:05:00|18469.7|18429.7|18475|18435|18475.3|18435.3|18469.6|18429.6|0
1603858200000|2020-10-28 04:10:00|18474.9|18434.9|18468.9|18428.9|18474.9|18434.9|18463.5|18423.5|0
1603858500000|2020-10-28 04:15:00|18468.8|18428.8|18462.8|18422.8|18468.8|18428.8|18462.7|18422.7|0
1603858800000|2020-10-28 04:20:00|18463|18423|18474.5|18434.5|18474.6|18434.6|18462.8|18422.8|0
1603859100000|2020-10-28 04:25:00|18474.3|18434.3|18474.3|18434.3|18474.5|18434.5|18463.2|18423.2|0
1603859400000|2020-10-28 04:30:00|18474.2|18434.2|18469.1|18429.1|18474.5|18434.5|18463.4|18423.4|0
1603859700000|2020-10-28 04:35:00|18469.2|18429.2|18469.6|18429.6|18469.6|18429.6|18469.1|18429.1|0
1603860000000|2020-10-28 04:40:00|18469.5|18429.5|18469.6|18429.6|18475.1|18435.1|18469.5|18429.5|0
1603860300000|2020-10-28 04:45:00|18469.5|18429.5|18469.7|18429.7|18475.3|18435.3|18469.5|18429.5|0
1603860600000|2020-10-28 04:50:00|18471.8|18431.8|18475|18435|18475.1|18435.1|18469.5|18429.5|0
1603860900000|2020-10-28 04:55:00|18475.1|18435.1|18475.7|18435.7|18475.7|18435.7|18469.6|18429.6|0
1603861200000|2020-10-28 05:00:00|18475.8|18435.8|18475.5|18435.5|18475.8|18435.8|18475.3|18435.3|0
1603861500000|2020-10-28 05:05:00|18475.6|18435.6|18469.5|18429.5|18475.7|18435.7|18469.5|18429.5|0
1603861800000|2020-10-28 05:10:00|18469.6|18429.6|18475.2|18435.2|18480.7|18440.7|18469.5|18429.5|0
1603862100000|2020-10-28 05:15:00|18475.3|18435.3|18486.1|18446.1|18486.5|18446.5|18475.3|18435.3|0
1603862400000|2020-10-28 05:20:00|18486.2|18446.2|18497.8|18457.8|18497.8|18457.8|18486.2|18446.2|0
1603862700000|2020-10-28 05:25:00|18497.9|18457.9|18497.7|18457.7|18503.2|18463.2|18497.4|18457.4|0
1603863000000|2020-10-28 05:30:00|18497.8|18457.8|18497.8|18457.8|18503.5|18463.5|18492.2|18452.2|0
1603863300000|2020-10-28 05:35:00|18497.7|18457.7|18492.4|18452.4|18497.9|18457.9|18492.3|18452.3|0
1603863600000|2020-10-28 05:40:00|18492.6|18452.6|18509.9|18469.9|18509.9|18469.9|18492.4|18452.4|0
1603863900000|2020-10-28 05:45:00|18510|18470|18517.1|18477.1|18517.5|18477.5|18510|18470|0
1603864200000|2020-10-28 05:50:00|18516.9|18476.9|18511.9|18471.9|18518.1|18478.1|18511.4|18471.4|0
1603864500000|2020-10-28 05:55:00|18512|18472|18511.9|18471.9|18517.6|18477.6|18511.9|18471.9|0
1603864800000|2020-10-28 06:00:00|18512.1|18472.1|18523.3|18483.3|18523.3|18483.3|18511.9|18471.9|0
1603865100000|2020-10-28 06:05:00|18523.2|18483.2|18528.4|18488.4|18528.9|18488.9|18517.7|18477.7|0
1603865400000|2020-10-28 06:10:00|18528.5|18488.5|18516.8|18476.8|18528.7|18488.7|18516.6|18476.6|0
1603865700000|2020-10-28 06:15:00|18516.9|18476.9|18527.7|18487.7|18527.9|18487.9|18516.7|18476.7|0
1603866000000|2020-10-28 06:20:00|18527.8|18487.8|18502|18462|18527.9|18487.9|18501.9|18461.9|0
1603866300000|2020-10-28 06:25:00|18499.3|18459.3|18494.1|18454.1|18502.3|18462.3|18491.1|18451.1|0
1603866600000|2020-10-28 06:30:00|18495.1|18455.1|18485.6|18445.6|18496.9|18456.9|18480.2|18440.2|0
1603866900000|2020-10-28 06:35:00|18485.4|18445.4|18491.5|18451.5|18497|18457|18482.7|18442.7|0
1603867200000|2020-10-28 06:40:00|18491.4|18451.4|18497.6|18457.6|18497.6|18457.6|18491.1|18451.1|0
1603867500000|2020-10-28 06:45:00|18497.5|18457.5|18503|18463|18503.2|18463.2|18497.5|18457.5|0
1603867800000|2020-10-28 06:50:00|18503.1|18463.1|18407.8|18367.8|18503.1|18463.1|18407.8|18367.8|0
1603868100000|2020-10-28 06:55:00|18407.7|18367.7|18446.2|18406.2|18446.3|18406.3|18407.6|18367.6|0
1603868400000|2020-10-28 07:00:00|18446.1|18406.1|18440.2|18425.2|18484.7|18450.2|18430.2|18400.4|92
1603868700000|2020-10-28 07:05:00|18430.2|18415.2|18355.2|18340.2|18435.2|18420.2|18355.2|18340.2|148
1603869000000|2020-10-28 07:10:00|18350.2|18335.2|18330.2|18315.2|18360.2|18345.2|18120.2|18105.2|236
1603869300000|2020-10-28 07:15:00|18335.2|18320.2|18320.2|18305.2|18345.2|18330.2|18305.2|18290.2|175
1603869600000|2020-10-28 07:20:00|18315.2|18300.2|18260.2|18245.2|18320.2|18305.2|18250.2|18235.2|115
1603869900000|2020-10-28 07:25:00|18265.2|18250.2|18265.2|18250.2|18270.2|18255.2|18255.2|18240.2|104
1603870200000|2020-10-28 07:30:00|18270.2|18255.2|18280.2|18265.2|18285.2|18270.2|18250.2|18235.2|87
1603870500000|2020-10-28 07:35:00|18275.2|18260.2|18255.2|18240.2|18285.2|18270.2|18255.2|18240.2|65
1603870800000|2020-10-28 07:40:00|18260.2|18245.2|18265.2|18250.2|18265.2|18250.2|18250.2|18235.2|26
1603871100000|2020-10-28 07:45:00|18270.2|18255.2|18285.2|18270.2|18290.2|18275.2|18270.2|18255.2|56
1603871400000|2020-10-28 07:50:00|18290.2|18275.2|18290.2|18275.2|18290.2|18275.2|18275.2|18260.2|15
1603871700000|2020-10-28 07:55:00|18285.2|18270.2|18325.2|18310.2|18325.2|18310.2|18275.2|18260.2|138
1603872000000|2020-10-28 08:00:00|18320.2|18305.2|18310.2|18295.2|18355.2|18340.2|18290.2|18275.2|1055
1603872300000|2020-10-28 08:05:00|18305.2|18290.2|18210.2|18195.2|18320.2|18305.2|18210.2|18195.2|820
1603872600000|2020-10-28 08:10:00|18215.2|18200.2|18185.2|18170.2|18220.2|18205.2|18150.2|18135.2|1045
1603872900000|2020-10-28 08:15:00|18180.2|18165.2|18090.2|18075.2|18180.2|18165.2|18090.2|18075.2|1029
1603873200000|2020-10-28 08:20:00|18085.2|18070.2|18040.2|18025.2|18105.2|18090.2|18020.2|18005.2|947
1603873500000|2020-10-28 08:25:00|18045.2|18030.2|18085.2|18070.2|18085.2|18070.2|18020.2|18005.2|592
1603873800000|2020-10-28 08:30:00|18080.2|18065.2|18020.2|18005.2|18080.2|18065.2|18020.2|18005.2|653
1603874100000|2020-10-28 08:35:00|18025.2|18010.2|18020.2|18005.2|18045.2|18030.2|17995.2|17980.2|639
1603874400000|2020-10-28 08:40:00|18018.6|18003.6|18063.6|18048.6|18083.6|18068.6|18013.6|17998.6|605
1603874700000|2020-10-28 08:45:00|18058.6|18043.6|18098.6|18083.6|18103.6|18088.6|18053.6|18038.6|458
1603875000000|2020-10-28 08:50:00|18093.6|18078.6|18118.6|18103.6|18148.6|18133.6|18093.6|18078.6|656
1603875300000|2020-10-28 08:55:00|18123.6|18108.6|18183.6|18168.6|18203.6|18188.6|18108.6|18093.6|532
1603875600000|2020-10-28 09:00:00|18178.6|18163.6|18168.6|18153.6|18193.6|18178.6|18113.6|18098.6|578
1603875900000|2020-10-28 09:05:00|18173.6|18158.6|18193.6|18178.6|18218.6|18203.6|18148.6|18133.6|528
1603876200000|2020-10-28 09:10:00|18198.6|18183.6|18218.6|18203.6|18228.6|18213.6|18178.6|18163.6|357
1603876500000|2020-10-28 09:15:00|18223.6|18208.6|18193.6|18178.6|18228.6|18213.6|18188.6|18173.6|289
1603876800000|2020-10-28 09:20:00|18188.6|18173.6|18183.6|18168.6|18193.6|18178.6|18148.6|18133.6|322
1603877100000|2020-10-28 09:25:00|18188.6|18173.6|18183.6|18168.6|18213.6|18198.6|18173.6|18158.6|256
1603877400000|2020-10-28 09:30:00|18178.6|18163.6|18183.6|18168.6|18188.6|18173.6|18148.6|18133.6|192
1603877700000|2020-10-28 09:35:00|18188.6|18173.6|18158.6|18143.6|18193.6|18178.6|18158.6|18143.6|112
1603878000000|2020-10-28 09:40:00|18153.6|18138.6|18158.6|18143.6|18168.6|18153.6|18143.6|18128.6|226
1603878300000|2020-10-28 09:45:00|18153.6|18138.6|18093.6|18078.6|18158.6|18143.6|18093.6|18078.6|324
1603878600000|2020-10-28 09:50:00|18098.6|18083.6|18118.6|18103.6|18123.6|18108.6|18088.6|18073.6|269
1603878900000|2020-10-28 09:55:00|18113.6|18098.6|18163.6|18148.6|18168.6|18153.6|18113.6|18098.6|189
1603879200000|2020-10-28 10:00:00|18168.6|18153.6|18198.6|18183.6|18203.6|18188.6|18168.6|18153.6|431
1603879500000|2020-10-28 10:05:00|18193.6|18178.6|18208.6|18193.6|18213.6|18198.6|18183.6|18168.6|181
1603879800000|2020-10-28 10:10:00|18203.6|18188.6|18218.6|18203.6|18223.6|18208.6|18198.6|18183.6|168
1603880100000|2020-10-28 10:15:00|18213.6|18198.6|18238.6|18223.6|18243.6|18228.6|18208.6|18193.6|288
1603880400000|2020-10-28 10:20:00|18233.6|18218.6|18193.6|18178.6|18238.6|18223.6|18193.6|18178.6|185
1603880700000|2020-10-28 10:25:00|18188.6|18173.6|18173.6|18158.6|18193.6|18178.6|18163.6|18148.6|168
1603881000000|2020-10-28 10:30:00|18168.6|18153.6|18173.6|18158.6|18203.6|18188.6|18163.6|18148.6|228
1603881300000|2020-10-28 10:35:00|18178.6|18163.6|18183.6|18168.6|18188.6|18173.6|18143.6|18128.6|424
1603881600000|2020-10-28 10:40:00|18178.6|18163.6|18193.6|18178.6|18198.6|18183.6|18178.6|18163.6|74
1603881900000|2020-10-28 10:45:00|18188.6|18173.6|18183.6|18168.6|18203.6|18188.6|18183.6|18168.6|98
1603882200000|2020-10-28 10:50:00|18178.6|18163.6|18148.6|18133.6|18178.6|18163.6|18143.6|18128.6|170
1603882500000|2020-10-28 10:55:00|18143.6|18128.6|18113.6|18098.6|18148.6|18133.6|18113.6|18098.6|278
1603882800000|2020-10-28 11:00:00|18108.6|18093.6|18143.6|18128.6|18168.6|18153.6|18108.6|18093.6|337
1603883100000|2020-10-28 11:05:00|18138.6|18123.6|18098.6|18083.6|18138.6|18123.6|18083.6|18068.6|305
1603883400000|2020-10-28 11:10:00|18108.6|18093.6|18138.6|18123.6|18138.6|18123.6|18098.6|18083.6|130
1603883700000|2020-10-28 11:15:00|18133.6|18118.6|18148.6|18133.6|18158.6|18143.6|18128.6|18113.6|269
1603884000000|2020-10-28 11:20:00|18153.6|18138.6|18118.6|18103.6|18153.6|18138.6|18118.6|18103.6|83
1603884300000|2020-10-28 11:25:00|18123.6|18108.6|18103.6|18088.6|18128.6|18113.6|18098.6|18083.6|117
1603884600000|2020-10-28 11:30:00|18108.6|18093.6|18093.6|18078.6|18133.6|18118.6|18088.6|18073.6|186
1603884900000|2020-10-28 11:35:00|18098.6|18083.6|18088.6|18073.6|18098.6|18083.6|18088.6|18073.6|48
1603885200000|2020-10-28 11:40:00|18083.6|18068.6|18108.6|18093.6|18108.6|18093.6|18073.6|18058.6|99
1603885500000|2020-10-28 11:45:00|18113.6|18098.6|18108.6|18093.6|18128.6|18113.6|18088.6|18073.6|149
1603885800000|2020-10-28 11:50:00|18113.6|18098.6|18128.6|18113.6|18128.6|18113.6|18098.6|18083.6|144
1603886100000|2020-10-28 11:55:00|18133.6|18118.6|18123.6|18108.6|18138.6|18123.6|18108.6|18093.6|200
1603886400000|2020-10-28 12:00:00|18108.6|18093.6|18103.6|18088.6|18118.6|18103.6|18083.6|18068.6|108
1603886700000|2020-10-28 12:05:00|18098.6|18083.6|18083.6|18068.6|18103.6|18088.6|18073.6|18058.6|124
1603887000000|2020-10-28 12:10:00|18088.6|18073.6|18063.6|18048.6|18088.6|18073.6|18058.6|18043.6|209
1603887300000|2020-10-28 12:15:00|18068.6|18053.6|18063.6|18048.6|18073.6|18058.6|18043.6|18028.6|142
1603887600000|2020-10-28 12:20:00|18073.6|18058.6|18053.6|18038.6|18073.6|18058.6|18043.6|18028.6|148
1603887900000|2020-10-28 12:25:00|18048.6|18033.6|18068.6|18053.6|18068.6|18053.6|18048.6|18033.6|91
1603888200000|2020-10-28 12:30:00|18073.6|18058.6|18048.6|18033.6|18073.6|18058.6|18043.6|18028.6|160
1603888500000|2020-10-28 12:35:00|18053.6|18038.6|18023.6|18008.6|18053.6|18038.6|18018.6|18003.6|230
1603888800000|2020-10-28 12:40:00|18027|18012|17992|17977|18032|18017|17987|17972|254
1603889100000|2020-10-28 12:45:00|17987|17972|17982|17967|18017|18002|17972|17957|379
1603889400000|2020-10-28 12:50:00|17977|17962|17992|17977|17997|17982|17967|17952|173
1603889700000|2020-10-28 12:55:00|17982|17967|18012|17997|18012|17997|17962|17947|210
1603890000000|2020-10-28 13:00:00|18017|18002|18032|18017|18037|18022|18012|17997|131
1603890300000|2020-10-28 13:05:00|18027|18012|18022|18007|18037|18022|18012|17997|130
1603890600000|2020-10-28 13:10:00|18017|18002|18017|18002|18037|18022|18012|17997|124
1603890900000|2020-10-28 13:15:00|18022|18007|17992|17977|18022|18007|17987|17972|249
1603891200000|2020-10-28 13:20:00|17987|17972|18022|18007|18022|18007|17987|17972|190
1603891500000|2020-10-28 13:25:00|18032|18017|18052|18037|18057|18042|18022|18007|335
1603891800000|2020-10-28 13:30:00|18047|18032|18052|18037|18077|18062|18037|18022|277
1603892100000|2020-10-28 13:35:00|18057|18042|18092|18077|18102|18087|18047|18032|225
1603892400000|2020-10-28 13:40:00|18097|18082|18127|18112|18132|18117|18082|18067|240
1603892700000|2020-10-28 13:45:00|18122|18107|18102|18087|18137|18122|18097|18082|205
1603893000000|2020-10-28 13:50:00|18092|18077|18087|18072|18102|18087|18067|18052|240
1603893300000|2020-10-28 13:55:00|18092|18077|18107|18092|18107|18092|18072|18057|269
1603893600000|2020-10-28 14:00:00|18102|18087|18077|18062|18127|18112|18077|18062|425
1603893900000|2020-10-28 14:05:00|18082|18067|18062|18047|18087|18072|18062|18047|270
1603894200000|2020-10-28 14:10:00|18067|18052|18067|18052|18092|18077|18057|18042|377
1603894500000|2020-10-28 14:15:00|18062|18047|18052|18037|18087|18072|18052|18037|229
1603894800000|2020-10-28 14:20:00|18057|18042|18032|18017|18062|18047|18032|18017|193
1603895100000|2020-10-28 14:25:00|18042|18027|17992|17977|18042|18027|17977|17962|547
1603895400000|2020-10-28 14:30:00|17987|17972|18007|17992|18022|18007|17957|17942|357
1603895700000|2020-10-28 14:35:00|18002|17987|17977|17962|18012|17997|17977|17962|122
1603896000000|2020-10-28 14:40:00|17972|17957|17962|17947|17982|17967|17952|17937|290
1603896300000|2020-10-28 14:45:00|17957|17942|17907|17892|17962|17947|17907|17892|298
1603896600000|2020-10-28 14:50:00|17917|17902|17927|17912|17932|17917|17887|17872|469
1603896900000|2020-10-28 14:55:00|17932|17917|17932|17917|17937|17922|17902|17887|403
1603897200000|2020-10-28 15:00:00|17927|17912|17897|17882|17937|17922|17897|17882|267
1603897500000|2020-10-28 15:05:00|17902|17887|17927|17912|17947|17932|17902|17887|330
1603897800000|2020-10-28 15:10:00|17925.1|17910.1|17940.1|17925.1|17940.1|17925.1|17910.1|17895.1|217
1603898100000|2020-10-28 15:15:00|17935.1|17920.1|17940.1|17925.1|17945.1|17930.1|17920.1|17905.1|255
1603898400000|2020-10-28 15:20:00|17945.1|17930.1|17890.1|17875.1|17950.1|17935.1|17885.1|17870.1|281
1603898700000|2020-10-28 15:25:00|17885.1|17870.1|17890.1|17875.1|17890.1|17875.1|17870.1|17855.1|219
1603899000000|2020-10-28 15:30:00|17885.1|17870.1|17860.1|17845.1|17885.1|17870.1|17850.1|17835.1|311
1603899300000|2020-10-28 15:35:00|17865.1|17850.1|17935.1|17920.1|17945.1|17930.1|17865.1|17850.1|490
1603899600000|2020-10-28 15:40:00|17925.1|17910.1|17985.1|17970.1|17995.1|17980.1|17910.1|17895.1|428
1603899900000|2020-10-28 15:45:00|17980.1|17965.1|17990.1|17975.1|18000.1|17985.1|17970.1|17955.1|387
1603900200000|2020-10-28 15:50:00|17985.1|17970.1|17990.1|17975.1|18010.1|17995.1|17960.1|17945.1|415
1603900500000|2020-10-28 15:55:00|17985.1|17970.1|17975.1|17960.1|18015.1|18000.1|17970.1|17955.1|416
1603900800000|2020-10-28 16:00:00|17970.1|17955.1|17970.1|17955.1|17985.1|17970.1|17960.1|17945.1|318
1603901100000|2020-10-28 16:05:00|17965.1|17950.1|18005.1|17990.1|18010.1|17995.1|17965.1|17950.1|234
1603901400000|2020-10-28 16:10:00|18010.1|17995.1|18010.1|17995.1|18035.1|18020.1|17985.1|17970.1|372
1603901700000|2020-10-28 16:15:00|18015.1|18000.1|18005.1|17990.1|18035.1|18020.1|18000.1|17985.1|277
1603902000000|2020-10-28 16:20:00|17995.1|17980.1|17980.1|17965.1|18015.1|18000.1|17970.1|17955.1|651
1603902300000|2020-10-28 16:25:00|17985.1|17970.1|17895.1|17880.1|17985.1|17970.1|17890.1|17875.1|826
1603902600000|2020-10-28 16:30:00|17900.1|17885.1|17920.1|17905.1|17930.1|17915.1|17885.1|17870.1|1731
1603902900000|2020-10-28 16:35:00|17930.1|17915.1|17925.1|17910.1|17940.1|17925.1|17920.1|17905.1|844
1603903200000|2020-10-28 16:40:00|17920.1|17905.1|17960.1|17945.1|17960.1|17945.1|17920.1|17905.1|240
1603903500000|2020-10-28 16:45:00|17950.1|17935.1|17890.1|17875.1|17950.1|17935.1|17890.1|17875.1|47
1603903800000|2020-10-28 16:50:00|17900.1|17880.1|17890.1|17870.1|17905.1|17880.1|17870.1|17855.1|143
1603904100000|2020-10-28 16:55:00|17885.1|17865.1|17880.1|17855.1|17890.1|17870.1|17870.1|17850.1|86
1603904400000|2020-10-28 17:00:00|17875.1|17850.1|17880.1|17855.1|17885.1|17865.1|17860.1|17835.1|62
1603904700000|2020-10-28 17:05:00|17875.1|17860.1|17880.1|17855.1|17890.1|17865.1|17870.1|17850.1|47
1603905000000|2020-10-28 17:10:00|17875.1|17860.1|17865.1|17840.1|17885.1|17865.1|17860.1|17840.1|84
1603905300000|2020-10-28 17:15:00|17860.1|17845.1|17870.1|17850.1|17870.1|17850.1|17850.1|17830.1|58
1603905600000|2020-10-28 17:20:00|17865.1|17845.1|17865.1|17840.1|17875.1|17855.1|17855.1|17830.1|37
1603905900000|2020-10-28 17:25:00|17870.1|17845.1|17900.1|17880.1|17900.1|17885.1|17870.1|17845.1|82
1603906200000|2020-10-28 17:30:00|17895.1|17885.1|17920.1|17895.1|17920.1|17900.1|17895.1|17870.1|51
1603906500000|2020-10-28 17:35:00|17925.1|17900.1|17945.1|17925.1|17945.1|17925.1|17925.1|17900.1|38
1603906800000|2020-10-28 17:40:00|17950.1|17930.1|17925.1|17905.1|17950.1|17930.1|17920.1|17900.1|19
1603907100000|2020-10-28 17:45:00|17930.1|17900.1|17940.1|17915.1|17940.1|17920.1|17920.1|17900.1|34
1603907400000|2020-10-28 17:50:00|17935.1|17910.1|17940.1|17915.1|17940.1|17920.1|17925.1|17905.1|44
1603907700000|2020-10-28 17:55:00|17935.1|17910.1|17945.1|17925.1|17945.1|17925.1|17930.1|17905.1|81
1603908000000|2020-10-28 18:00:00|17940.1|17920.1|17920.1|17900.1|17945.1|17920.1|17910.1|17890.1|29
1603908300000|2020-10-28 18:05:00|17925.1|17895.1|17900.1|17880.1|17925.1|17900.1|17895.1|17875.1|54
1603908600000|2020-10-28 18:10:00|17905.1|17875.1|17870.1|17850.1|17905.1|17880.1|17870.1|17850.1|28
1603908900000|2020-10-28 18:15:00|17865.1|17845.1|17865.1|17845.1|17875.1|17850.1|17860.1|17840.1|21
1603909200000|2020-10-28 18:20:00|17870.1|17850.1|17910.1|17890.1|17910.1|17890.1|17865.1|17845.1|58
1603909500000|2020-10-28 18:25:00|17915.1|17885.1|17930.1|17910.1|17935.1|17915.1|17905.1|17880.1|12
1603909800000|2020-10-28 18:30:00|17935.1|17915.1|17915.1|17890.1|17940.1|17920.1|17910.1|17890.1|8
1603910100000|2020-10-28 18:35:00|17910.1|17895.1|17900.1|17875.1|17915.1|17895.1|17895.1|17870.1|53
1603910400000|2020-10-28 18:40:00|17895.1|17880.1|17910.1|17885.1|17915.1|17890.1|17895.1|17870.1|30
1603910700000|2020-10-28 18:45:00|17905.1|17890.1|17920.1|17895.1|17925.1|17900.1|17905.1|17885.1|20
1603911000000|2020-10-28 18:50:00|17925.1|17900.1|17895.1|17870.1|17925.1|17905.1|17890.1|17865.1|31
1603911300000|2020-10-28 18:55:00|17890.1|17875.1|17940.1|17915.1|17955.1|17930.1|17890.1|17875.1|32
1603911600000|2020-10-28 19:00:00|17935.1|17920.1|17910.1|17885.1|17945.1|17920.1|17910.1|17885.1|13
1603911900000|2020-10-28 19:05:00|17905.1|17880.1|17905.1|17880.1|17930.1|17905.1|17905.1|17880.1|2
1603912200000|2020-10-28 19:10:00|17910.1|17885.1|17910.1|17885.1|17915.1|17890.1|17885.1|17860.1|6
1603912500000|2020-10-28 19:15:00|17915.1|17890.1|17890.1|17865.1|17915.1|17890.1|17885.1|17865.1|14
1603912800000|2020-10-28 19:20:00|17885.1|17860.1|17925.1|17900.1|17930.1|17905.1|17875.1|17850.1|24
1603913100000|2020-10-28 19:25:00|17920.1|17905.1|17910.1|17895.1|17930.1|17910.1|17910.1|17890.1|36
1603913400000|2020-10-28 19:30:00|17915.1|17900.1|17925.1|17910.1|17935.1|17920.1|17915.1|17900.1|17
1603913700000|2020-10-28 19:35:00|17920.1|17905.1|17890.1|17875.1|17920.1|17905.1|17890.1|17875.1|36
1603914000000|2020-10-28 19:40:00|17885.1|17870.1|17885.1|17870.1|17885.1|17870.1|17885.1|17870.1|10
1603914300000|2020-10-28 19:45:00|17890.1|17875.1|17875.1|17860.1|17890.1|17875.1|17870.1|17855.1|27
1603914600000|2020-10-28 19:50:00|17865.1|17850.1|17845.1|17830.1|17865.1|17850.1|17840.1|17825.1|37
1603914900000|2020-10-28 19:55:00|17840.1|17825.1|17825.1|17810.1|17840.1|17825.1|17820.1|17805.1|69
1603915200000|2020-10-28 20:00:00|17830.1|17815.1|17845.1|17830.1|17845.1|17830.1|17830.1|17815.1|13
1603915500000|2020-10-28 20:05:00|17850.1|17835.1|17855.1|17840.1|17865.1|17850.1|17850.1|17835.1|12
1603915800000|2020-10-28 20:10:00|17850.1|17835.1|17855.1|17840.1|17870.1|17855.1|17850.1|17835.1|11
1603916100000|2020-10-28 20:15:00|17865.1|17850.1|17875.1|17860.1|17875.1|17860.1|17855.1|17840.1|15
1603916400000|2020-10-28 20:20:00|17870.1|17855.1|17870.1|17855.1|17870.1|17855.1|17860.1|17845.1|8
1603916700000|2020-10-28 20:25:00|17865.1|17850.1|17865.1|17850.1|17870.1|17855.1|17865.1|17850.1|5
1603917000000|2020-10-28 20:30:00|17870.1|17855.1|17895.1|17880.1|17895.1|17880.1|17870.1|17855.1|13
1603917300000|2020-10-28 20:35:00|17880.1|17865.1|17885.1|17870.1|17885.1|17870.1|17870.1|17855.1|20
1603917600000|2020-10-28 20:40:00|17870.1|17855.1|17860.1|17845.1|17870.1|17855.1|17860.1|17845.1|16
1603917900000|2020-10-28 20:45:00|17865.1|17850.1|17835.1|17820.1|17870.1|17855.1|17835.1|17820.1|29
1603918200000|2020-10-28 20:50:00|17830.1|17815.1|17845.1|17830.1|17845.1|17830.1|17830.1|17815.1|24
1603918500000|2020-10-28 20:55:00|17855.1|17840.1|17865.1|17850.1|17870.1|17855.1|17855.1|17840.1|13
1603918800000|2020-10-28 21:00:00|17877.8|17837.8|17873.4|17833.4|17878.5|17838.5|17873.4|17833.4|0
1603919100000|2020-10-28 21:05:00|17872.9|17832.9|17863.4|17823.4|17872.9|17832.9|17852.3|17812.3|0
1603919400000|2020-10-28 21:10:00|17862.9|17822.9|17860.4|17820.4|17863.9|17823.9|17859.4|17819.4|0
1603919700000|2020-10-28 21:15:00|17859.9|17819.9|17859.6|17819.6|17862.6|17822.6|17859.1|17819.1|0
1603920000000|2020-10-28 21:20:00|17858.6|17818.6|17850.3|17810.3|17860.1|17820.1|17838.7|17798.7|0
1603920300000|2020-10-28 21:25:00|17850.8|17810.8|17853.3|17813.3|17853.3|17813.3|17850.8|17810.8|0
1603920600000|2020-10-28 21:30:00|17853.8|17813.8|17872.4|17832.4|17875.4|17835.4|17853.8|17813.8|0
1603920900000|2020-10-28 21:35:00|17871.9|17831.9|17873.9|17833.9|17877.4|17837.4|17870.9|17830.9|0
1603921200000|2020-10-28 21:40:00|17871.4|17831.4|17869.4|17829.4|17871.4|17831.4|17868.9|17828.9|0
1603921500000|2020-10-28 21:45:00|17870.9|17830.9|17918.2|17878.2|17918.2|17878.2|17869.4|17829.4|0
1603921800000|2020-10-28 21:50:00|17917.7|17877.7|17918.7|17878.7|17918.7|17878.7|17917.7|17877.7|0
1603922100000|2020-10-28 21:55:00|17917.7|17877.7|17923.8|17883.8|17926.3|17886.3|17917.2|17877.2|0
1603922400000|2020-10-28 22:00:00|17925.8|17885.8|17932.8|17892.8|17936.5|17896.5|17919.5|17879.5|0
1603922700000|2020-10-28 22:05:00|17932.7|17892.7|17947.2|17907.2|17952.1|17912.1|17932.2|17892.2|0
1603923000000|2020-10-28 22:10:00|17947.3|17907.3|17937.1|17897.1|17947.8|17907.8|17931|17891|0
1603923300000|2020-10-28 22:15:00|17937.2|17897.2|17941.5|17901.5|17943.9|17903.9|17932.2|17892.2|0
1603923600000|2020-10-28 22:20:00|17941.6|17901.6|17940.9|17900.9|17942.7|17902.7|17936.6|17896.6|0
1603923900000|2020-10-28 22:25:00|17940.8|17900.8|17945.6|17905.6|17945.6|17905.6|17937.8|17897.8|0
1603924200000|2020-10-28 22:30:00|17945.8|17905.8|17955.3|17915.3|17956.5|17916.5|17945.8|17905.8|0
1603924500000|2020-10-28 22:35:00|17955.1|17915.1|17954|17914|17955.3|17915.3|17952.8|17912.8|0
1603924800000|2020-10-28 22:40:00|17954.3|17914.3|17952.1|17912.1|17955.3|17915.3|17951.6|17911.6|0
1603925100000|2020-10-28 22:45:00|17951.6|17911.6|17937.8|17897.8|17955.3|17915.3|17937.8|17897.8|0
1603925400000|2020-10-28 22:50:00|17938|17898|17946.8|17906.8|17946.8|17906.8|17938|17898|0
1603925700000|2020-10-28 22:55:00|17946.7|17906.7|17954.6|17914.6|17959.5|17919.5|17945.7|17905.7|0
1603926000000|2020-10-28 23:00:00|17954.5|17914.5|17955.4|17915.4|17957.1|17917.1|17948.7|17908.7|0
1603926300000|2020-10-28 23:05:00|17955.9|17915.9|17945|17905|17961.9|17921.9|17945|17905|0
1603926600000|2020-10-28 23:10:00|17945.2|17905.2|17942.7|17902.7|17951|17911|17938.4|17898.4|0
1603926900000|2020-10-28 23:15:00|17942.8|17902.8|17936|17896|17943.8|17903.8|17936|17896|0
1603927200000|2020-10-28 23:20:00|17935.9|17895.9|17916.8|17876.8|17937.2|17897.2|17907.8|17867.8|0
1603927500000|2020-10-28 23:25:00|17916.3|17876.3|17910.3|17870.3|17918.1|17878.1|17904.8|17864.8|0
1603927800000|2020-10-28 23:30:00|17910.4|17870.4|17919.9|17879.9|17920.5|17880.5|17908.5|17868.5|0
1603928100000|2020-10-28 23:35:00|17920|17880|17925.4|17885.4|17926.6|17886.6|17916.9|17876.9|0
1603928400000|2020-10-28 23:40:00|17925.3|17885.3|17925.4|17885.4|17925.4|17885.4|17921.7|17881.7|0
1603928700000|2020-10-28 23:45:00|17926.6|17886.6|17936.8|17896.8|17939.2|17899.2|17926.6|17886.6|0
1603929000000|2020-10-28 23:50:00|17936.9|17896.9|17937.4|17897.4|17940.4|17900.4|17936.1|17896.1|0
1603929300000|2020-10-28 23:55:00|17937.5|17897.5|17944|17904|17945.2|17905.2|17937.5|17897.5|0
1603929600000|2020-10-29 00:00:00|17943.8|17903.8|17956.3|17916.3|17966|17926|17936.4|17896.4|0
1603929900000|2020-10-29 00:05:00|17956.1|17916.1|17975.9|17935.9|17976.5|17936.5|17952.1|17912.1|0
1603930200000|2020-10-29 00:10:00|17976|17936|17971.7|17931.7|17976.5|17936.5|17965.7|17925.7|0
1603930500000|2020-10-29 00:15:00|17971.8|17931.8|17994.2|17954.2|17998.2|17958.2|17968.3|17928.3|0
1603930800000|2020-10-29 00:20:00|17992.5|17952.5|18009.7|17969.7|18009.7|17969.7|17992.5|17952.5|0
1603931100000|2020-10-29 00:25:00|18009.9|17969.9|18015.3|17975.3|18032.5|17992.5|18009.7|17969.7|0
1603931400000|2020-10-29 00:30:00|18015.1|17975.1|18011.6|17971.6|18020.9|17980.9|18008.7|17968.7|0
1603931700000|2020-10-29 00:35:00|18011.5|17971.5|18015.2|17975.2|18021.1|17981.1|18008.7|17968.7|0
1603932000000|2020-10-29 00:40:00|18015.1|17975.1|18015.7|17975.7|18018.5|17978.5|18009.5|17969.5|0
1603932300000|2020-10-29 00:45:00|18015.8|17975.8|18032.3|17992.3|18037.8|17997.8|18015.7|17975.7|0
1603932600000|2020-10-29 00:50:00|18032.4|17992.4|18034.9|17994.9|18043.7|18003.7|18026.3|17986.3|0
1603932900000|2020-10-29 00:55:00|18035.9|17995.9|18033|17993|18039|17999|18032.9|17992.9|0
1603933200000|2020-10-29 01:00:00|18032.9|17992.9|18027.2|17987.2|18051.3|18011.3|18027.1|17987.1|0
1603933500000|2020-10-29 01:05:00|18027|17987|18030.3|17990.3|18032.5|17992.5|18015.6|17975.6|0
1603933800000|2020-10-29 01:10:00|18029.2|17989.2|18029.9|17989.9|18035.8|17995.8|18024.4|17984.4|0
1603934100000|2020-10-29 01:15:00|18029.8|17989.8|18002.4|17962.4|18030.1|17990.1|17996.6|17956.6|0
1603934400000|2020-10-29 01:20:00|18001.4|17961.4|17994.3|17954.3|18008.3|17968.3|17990.8|17950.8|0
1603934700000|2020-10-29 01:25:00|17994.4|17954.4|17997.3|17957.3|18002.9|17962.9|17991.5|17951.5|0
1603935000000|2020-10-29 01:30:00|17997.4|17957.4|18009.2|17969.2|18020.8|17980.8|17997.4|17957.4|0
1603935300000|2020-10-29 01:35:00|18009.1|17969.1|17998|17958|18009.6|17969.6|17989.9|17949.9|0
1603935600000|2020-10-29 01:40:00|17998.1|17958.1|18006.4|17966.4|18017.8|17977.8|17998|17958|0
1603935900000|2020-10-29 01:45:00|18005.4|17965.4|18020.6|17980.6|18026.1|17986.1|18003.5|17963.5|0
1603936200000|2020-10-29 01:50:00|18020.7|17980.7|18015|17975|18026.6|17986.6|18009.5|17969.5|0
1603936500000|2020-10-29 01:55:00|18015.1|17975.1|17997.5|17957.5|18017.9|17977.9|17997.2|17957.2|0
1603936800000|2020-10-29 02:00:00|17997.4|17957.4|17997.4|17957.4|17997.6|17957.6|17991.2|17951.2|0
1603937100000|2020-10-29 02:05:00|17997.5|17957.5|18002.7|17962.7|18008.5|17968.5|17991.2|17951.2|0
1603937400000|2020-10-29 02:10:00|18002.6|17962.6|17997.2|17957.2|18002.9|17962.9|17994|17954|0
1603937700000|2020-10-29 02:15:00|17997.1|17957.1|17980.3|17940.3|17997.1|17957.1|17974.7|17934.7|0
1603938000000|2020-10-29 02:20:00|17979.3|17939.3|17969.2|17929.2|17980.6|17940.6|17966.6|17926.6|0
1603938300000|2020-10-29 02:25:00|17969.3|17929.3|17975.4|17935.4|17981|17941|17969.1|17929.1|0
1603938600000|2020-10-29 02:30:00|17975.5|17935.5|17970|17930|17981.1|17941.1|17970|17930|0
1603938900000|2020-10-29 02:35:00|17970.1|17930.1|17981.3|17941.3|17981.6|17941.6|17970.1|17930.1|0
1603939200000|2020-10-29 02:40:00|17981.4|17941.4|17975.4|17935.4|17981.6|17941.6|17970.2|17930.2|0
1603939500000|2020-10-29 02:45:00|17975.3|17935.3|17963.8|17923.8|17975.4|17935.4|17958.5|17918.5|0
1603939800000|2020-10-29 02:50:00|17964.8|17924.8|17963.8|17923.8|17969.6|17929.6|17958.5|17918.5|0
1603940100000|2020-10-29 02:55:00|17964|17924|17975.2|17935.2|17975.2|17935.2|17963.9|17923.9|0
1603940400000|2020-10-29 03:00:00|17975.3|17935.3|17963.7|17923.7|17975.5|17935.5|17958.2|17918.2|0
1603940700000|2020-10-29 03:05:00|17963.8|17923.8|17975.3|17935.3|17975.4|17935.4|17963.7|17923.7|0
1603941000000|2020-10-29 03:10:00|17975.4|17935.4|17981|17941|17986.5|17946.5|17975.3|17935.3|0
1603941300000|2020-10-29 03:15:00|17981.1|17941.1|17981|17941|17992.3|17952.3|17975.4|17935.4|0
1603941600000|2020-10-29 03:20:00|17983|17943|17969.3|17929.3|17986.4|17946.4|17969.2|17929.2|0
1603941900000|2020-10-29 03:25:00|17969.4|17929.4|17987.3|17947.3|17987.5|17947.5|17969.4|17929.4|0
1603942200000|2020-10-29 03:30:00|17987.4|17947.4|17993.3|17953.3|18004.5|17964.5|17987.2|17947.2|0
1603942500000|2020-10-29 03:35:00|17993.4|17953.4|17993|17953|17993.4|17953.4|17981.8|17941.8|0
1603942800000|2020-10-29 03:40:00|17992.9|17952.9|17981.8|17941.8|17992.9|17952.9|17979.1|17939.1|0
1603943100000|2020-10-29 03:45:00|17982|17942|17993.8|17953.8|17993.8|17953.8|17982|17942|0
1603943400000|2020-10-29 03:50:00|17993.9|17953.9|17993.8|17953.8|17999.4|17959.4|17993.6|17953.6|0
1603943700000|2020-10-29 03:55:00|17993.9|17953.9|17999.3|17959.3|17999.3|17959.3|17993.5|17953.5|0
1603944000000|2020-10-29 04:00:00|17999.4|17959.4|17999|17959|17999.4|17959.4|17993.6|17953.6|0
1603944300000|2020-10-29 04:05:00|17999.1|17959.1|18010.1|17970.1|18010.1|17970.1|17999|17959|0
1603944600000|2020-10-29 04:10:00|18010|17970|18009.9|17969.9|18015.5|17975.5|18004.5|17964.5|0
1603944900000|2020-10-29 04:15:00|18010|17970|18010.4|17970.4|18015.5|17975.5|18009.9|17969.9|0
1603945200000|2020-10-29 04:20:00|18010.5|17970.5|18021.5|17981.5|18021.5|17981.5|18005|17965|0
1603945500000|2020-10-29 04:25:00|18021.7|17981.7|18016|17976|18022|17982|18016|17976|0
1603945800000|2020-10-29 04:30:00|18015.9|17975.9|18009.7|17969.7|18016.1|17976.1|18004.5|17964.5|0
1603946100000|2020-10-29 04:35:00|18009.9|17969.9|18010|17970|18015.5|17975.5|18009.7|17969.7|0
1603946400000|2020-10-29 04:40:00|18010.1|17970.1|18015.5|17975.5|18021.3|17981.3|18009.9|17969.9|0
1603946700000|2020-10-29 04:45:00|18013.5|17973.5|18010.1|17970.1|18015.9|17975.9|18004.5|17964.5|0
1603947000000|2020-10-29 04:50:00|18010|17970|18021.5|17981.5|18021.5|17981.5|18010|17970|0
1603947300000|2020-10-29 04:55:00|18021.6|17981.6|18016|17976|18027.2|17987.2|18016|17976|0
1603947600000|2020-10-29 05:00:00|18016.2|17976.2|18009.4|17969.4|18021.8|17981.8|18004|17964|0
1603947900000|2020-10-29 05:05:00|18010.4|17970.4|18014.9|17974.9|18015|17975|18009.3|17969.3|0
1603948200000|2020-10-29 05:10:00|18015|17975|18032|17992|18032.2|17992.2|18014.9|17974.9|0
1603948500000|2020-10-29 05:15:00|18032.1|17992.1|18026.3|17986.3|18034.8|17994.8|18020.7|17980.7|0
1603948800000|2020-10-29 05:20:00|18026.2|17986.2|18020.4|17980.4|18031.7|17991.7|18017.7|17977.7|0
1603949100000|2020-10-29 05:25:00|18020.3|17980.3|18025.8|17985.8|18025.8|17985.8|18020|17980|0
1603949400000|2020-10-29 05:30:00|18025.9|17985.9|18042.7|18002.7|18048.3|18008.3|18023.1|17983.1|0
1603949700000|2020-10-29 05:35:00|18042.6|18002.6|18043|18003|18048.6|18008.6|18031.7|17991.7|0
1603950000000|2020-10-29 05:40:00|18043.1|18003.1|18031.8|17991.8|18043.1|18003.1|18031.3|17991.3|0
1603950300000|2020-10-29 05:45:00|18031.9|17991.9|18026.2|17986.2|18032.2|17992.2|18020.5|17980.5|0
1603950600000|2020-10-29 05:50:00|18026.1|17986.1|18031.8|17991.8|18037.7|17997.7|18020.7|17980.7|0
1603950900000|2020-10-29 05:55:00|18031.7|17991.7|18037.9|17997.9|18037.9|17997.9|18031.7|17991.7|0
1603951200000|2020-10-29 06:00:00|18037.7|17997.7|18049.1|18009.1|18049.1|18009.1|18028.9|17988.9|0
1603951500000|2020-10-29 06:05:00|18049|18009|18038.3|17998.3|18049|18009|18037.9|17997.9|0
1603951800000|2020-10-29 06:10:00|18038.4|17998.4|18043.4|18003.4|18043.4|18003.4|18032.3|17992.3|0
1603952100000|2020-10-29 06:15:00|18043.2|18003.2|18050|18010|18050.1|18010.1|18043.2|18003.2|0
1603952400000|2020-10-29 06:20:00|18050.1|18010.1|18086.7|18046.7|18091.5|18051.5|18049.8|18009.8|0
1603952700000|2020-10-29 06:25:00|18086.8|18046.8|18086.9|18046.9|18097.9|18057.9|18081|18041|0
1603953000000|2020-10-29 06:30:00|18086.8|18046.8|18091|18051|18096.4|18056.4|18086.2|18046.2|0
1603953300000|2020-10-29 06:35:00|18091.2|18051.2|18077.4|18037.4|18121.2|18081.2|18077.4|18037.4|0
1603953600000|2020-10-29 06:40:00|18077.6|18037.6|18071.7|18031.7|18088.5|18048.5|18060.7|18020.7|0
1603953900000|2020-10-29 06:45:00|18071.6|18031.6|18071.4|18031.4|18088.3|18048.3|18066.1|18026.1|0
1603954200000|2020-10-29 06:50:00|18071.3|18031.3|18031.5|17991.5|18076.8|18036.8|18031.5|17991.5|0
1603954500000|2020-10-29 06:55:00|18031.3|17991.3|18015.8|17975.8|18032.1|17992.1|18015.5|17975.5|0
1603954800000|2020-10-29 07:00:00|18021.1|17981.1|17955.1|17940.1|18032.1|18000.1|17945.1|17930.1|110
1603955100000|2020-10-29 07:05:00|17950.1|17935.1|17950.1|17935.1|17950.1|17935.1|17935.1|17920.1|45
1603955400000|2020-10-29 07:10:00|17945.1|17930.1|17965.1|17950.1|17965.1|17950.1|17945.1|17930.1|54
1603955700000|2020-10-29 07:15:00|17960.1|17945.1|17940.1|17925.1|17960.1|17945.1|17930.1|17915.1|20
1603956000000|2020-10-29 07:20:00|17945.1|17930.1|17935.1|17920.1|17945.1|17930.1|17930.1|17915.1|23
1603956300000|2020-10-29 07:25:00|17930.1|17915.1|17935.1|17920.1|17935.1|17920.1|17920.1|17905.1|34
1603956600000|2020-10-29 07:30:00|17930.1|17915.1|17885.1|17870.1|17950.1|17935.1|17885.1|17870.1|54
1603956900000|2020-10-29 07:35:00|17890.1|17875.1|17915.1|17900.1|17920.1|17905.1|17880.1|17865.1|43
1603957200000|2020-10-29 07:40:00|17920.1|17905.1|17920.1|17905.1|17940.1|17925.1|17915.1|17900.1|59
1603957500000|2020-10-29 07:45:00|17925.1|17910.1|17920.1|17905.1|17930.1|17915.1|17890.1|17875.1|44
1603957800000|2020-10-29 07:50:00|17915.1|17900.1|17940.1|17925.1|17940.1|17925.1|17905.1|17890.1|27
1603958100000|2020-10-29 07:55:00|17935.1|17920.1|17960.1|17945.1|17960.1|17945.1|17935.1|17920.1|48
1603958400000|2020-10-29 08:00:00|17950.1|17935.1|18070.1|18055.1|18070.1|18055.1|17945.1|17930.1|869
1603958700000|2020-10-29 08:05:00|18065.1|18050.1|18040.1|18025.1|18095.1|18080.1|18025.1|18010.1|782
1603959000000|2020-10-29 08:10:00|18045.1|18030.1|17960.1|17945.1|18045.1|18030.1|17960.1|17945.1|586
1603959300000|2020-10-29 08:15:00|17965.1|17950.1|17900.1|17885.1|17990.1|17975.1|17900.1|17885.1|575
1603959600000|2020-10-29 08:20:00|17905.1|17890.1|18040.1|18025.1|18050.1|18035.1|17905.1|17890.1|639
1603959900000|2020-10-29 08:25:00|18045.1|18030.1|17955.1|17940.1|18045.1|18030.1|17950.1|17935.1|397
1603960200000|2020-10-29 08:30:00|17950.1|17935.1|17950.1|17935.1|17990.1|17975.1|17915.1|17900.1|559
1603960500000|2020-10-29 08:35:00|17955.1|17940.1|17985.1|17970.1|17990.1|17975.1|17930.1|17915.1|369
1603960800000|2020-10-29 08:40:00|17981|17966|17991|17976|18011|17996|17951|17936|374
1603961100000|2020-10-29 08:45:00|17976|17961|17946|17931|17981|17966|17936|17921|247
1603961400000|2020-10-29 08:50:00|17941|17926|17941|17926|17956|17941|17936|17921|175
1603961700000|2020-10-29 08:55:00|17946|17931|17936|17921|17946|17931|17916|17901|223
1603962000000|2020-10-29 09:00:00|17931|17916|17986|17971|17991|17976|17931|17916|273
1603962300000|2020-10-29 09:05:00|17981|17966|18036|18021|18041|18026|17976|17961|282
1603962600000|2020-10-29 09:10:00|18041|18026|18001|17986|18046|18031|18001|17986|245
1603962900000|2020-10-29 09:15:00|17996|17981|17971|17956|18021|18006|17966|17951|165
1603963200000|2020-10-29 09:20:00|17966|17951|17996|17981|18006|17991|17951|17936|187
1603963500000|2020-10-29 09:25:00|18001|17986|18026|18011|18046|18031|18001|17986|145
1603963800000|2020-10-29 09:30:00|18021|18006|17951|17936|18021|18006|17951|17936|190
1603964100000|2020-10-29 09:35:00|17946|17931|17966|17951|17981|17966|17931|17916|325
1603964400000|2020-10-29 09:40:00|17971|17956|17986|17971|18006|17991|17951|17936|194
1603964700000|2020-10-29 09:45:00|17991|17976|17996|17981|18001|17986|17981|17966|195
1603965000000|2020-10-29 09:50:00|18001|17986|17986|17971|18006|17991|17981|17966|250
1603965300000|2020-10-29 09:55:00|17991|17976|18011|17996|18011|17996|17971|17956|149
1603965600000|2020-10-29 10:00:00|18006|17991|17976|17961|18006|17991|17976|17961|380
1603965900000|2020-10-29 10:05:00|17971|17956|17971|17956|18001|17986|17966|17951|151
1603966200000|2020-10-29 10:10:00|17966|17951|17946|17931|17971|17956|17931|17916|375
1603966500000|2020-10-29 10:15:00|17951|17936|17946|17931|17956|17941|17931|17916|111
1603966800000|2020-10-29 10:20:00|17941|17926|17951|17936|17986|17971|17941|17926|123
1603967100000|2020-10-29 10:25:00|17956|17941|17936|17921|17956|17941|17931|17916|219
1603967400000|2020-10-29 10:30:00|17931|17916|17941|17926|17946|17931|17926|17911|114
1603967700000|2020-10-29 10:35:00|17936|17921|17936|17921|17941|17926|17926|17911|104
1603968000000|2020-10-29 10:40:00|17941|17926|17941|17926|17951|17936|17926|17911|100
1603968300000|2020-10-29 10:45:00|17936|17921|17961|17946|17961|17946|17931|17916|94
1603968600000|2020-10-29 10:50:00|17956|17941|17966|17951|17971|17956|17956|17941|128
1603968900000|2020-10-29 10:55:00|17971|17956|17961|17946|17991|17976|17956|17941|156
1603969200000|2020-10-29 11:00:00|17956|17941|17961|17946|17961|17946|17936|17921|136
1603969500000|2020-10-29 11:05:00|17956|17941|17921|17906|17956|17941|17921|17906|189
1603969800000|2020-10-29 11:10:00|17916|17901|17876|17861|17916|17901|17871|17856|246
1603970100000|2020-10-29 11:15:00|17881|17866|17861|17846|17896|17881|17851|17836|176
1603970400000|2020-10-29 11:20:00|17866|17851|17836|17821|17866|17851|17831|17816|243
1603970700000|2020-10-29 11:25:00|17831|17816|17821|17806|17841|17826|17816|17801|171
1603971000000|2020-10-29 11:30:00|17826|17811|17826|17811|17841|17826|17816|17801|203
1603971300000|2020-10-29 11:35:00|17831|17816|17771|17756|17836|17821|17766|17751|262
1603971600000|2020-10-29 11:40:00|17766|17751|17756|17741|17771|17756|17741|17726|273
1603971900000|2020-10-29 11:45:00|17761|17746|17746|17731|17771|17756|17736|17721|204
1603972200000|2020-10-29 11:50:00|17751|17736|17746|17731|17751|17736|17711|17696|234
1603972500000|2020-10-29 11:55:00|17741|17726|17711|17696|17741|17726|17711|17696|186
1603972800000|2020-10-29 12:00:00|17716|17701|17736|17721|17736|17721|17711|17696|196
1603973100000|2020-10-29 12:05:00|17731|17716|17761|17746|17761|17746|17721|17706|167
1603973400000|2020-10-29 12:10:00|17756|17741|17761|17746|17781|17766|17751|17736|129
1603973700000|2020-10-29 12:15:00|17756|17741|17721|17706|17761|17746|17721|17706|121
1603974000000|2020-10-29 12:20:00|17726|17711|17746|17731|17751|17736|17716|17701|125
1603974300000|2020-10-29 12:25:00|17741|17726|17756|17741|17756|17741|17731|17716|212
1603974600000|2020-10-29 12:30:00|17761|17746|17766|17751|17771|17756|17741|17726|139
1603974900000|2020-10-29 12:35:00|17761|17746|17791|17776|17791|17776|17761|17746|156
1603975200000|2020-10-29 12:40:00|17789.7|17774.7|17764.7|17749.7|17789.7|17774.7|17754.7|17739.7|61
1603975500000|2020-10-29 12:45:00|17759.7|17744.7|17774.7|17759.7|17809.7|17794.7|17719.7|17704.7|420
1603975800000|2020-10-29 12:50:00|17769.7|17754.7|17789.7|17774.7|17809.7|17794.7|17769.7|17754.7|220
1603976100000|2020-10-29 12:55:00|17784.7|17769.7|17804.7|17789.7|17809.7|17794.7|17769.7|17754.7|80
1603976400000|2020-10-29 13:00:00|17799.7|17784.7|17784.7|17769.7|17804.7|17789.7|17779.7|17764.7|108
1603976700000|2020-10-29 13:05:00|17779.7|17764.7|17734.7|17719.7|17779.7|17764.7|17724.7|17709.7|142
1603977000000|2020-10-29 13:10:00|17729.7|17714.7|17769.7|17754.7|17769.7|17754.7|17724.7|17709.7|179
1603977300000|2020-10-29 13:15:00|17774.7|17759.7|17784.7|17769.7|17799.7|17784.7|17764.7|17749.7|358
1603977600000|2020-10-29 13:20:00|17789.7|17774.7|17814.7|17799.7|17814.7|17799.7|17769.7|17754.7|242
1603977900000|2020-10-29 13:25:00|17809.7|17794.7|17764.7|17749.7|17809.7|17794.7|17764.7|17749.7|294
1603978200000|2020-10-29 13:30:00|17769.7|17754.7|17724.7|17709.7|17779.7|17764.7|17719.7|17704.7|347
1603978500000|2020-10-29 13:35:00|17719.7|17704.7|17679.7|17664.7|17734.7|17719.7|17679.7|17664.7|331
1603978800000|2020-10-29 13:40:00|17674.7|17659.7|17659.7|17644.7|17679.7|17664.7|17644.7|17629.7|454
1603979100000|2020-10-29 13:45:00|17674.7|17659.7|17714.7|17699.7|17744.7|17729.7|17644.7|17629.7|485
1603979400000|2020-10-29 13:50:00|17709.7|17694.7|17824.7|17809.7|17824.7|17809.7|17704.7|17689.7|455
1603979700000|2020-10-29 13:55:00|17814.7|17799.7|17874.7|17859.7|17889.7|17874.7|17804.7|17789.7|647
1603980000000|2020-10-29 14:00:00|17869.7|17854.7|17929.7|17914.7|17934.7|17919.7|17844.7|17829.7|667
1603980300000|2020-10-29 14:05:00|17919.7|17904.7|17919.7|17904.7|17924.7|17909.7|17894.7|17879.7|285
1603980600000|2020-10-29 14:10:00|17924.7|17909.7|17884.7|17869.7|17944.7|17929.7|17864.7|17849.7|377
1603980900000|2020-10-29 14:15:00|17889.7|17874.7|17914.7|17899.7|17924.7|17909.7|17869.7|17854.7|213
1603981200000|2020-10-29 14:20:00|17919.7|17904.7|17954.7|17939.7|17969.7|17954.7|17894.7|17879.7|306
1603981500000|2020-10-29 14:25:00|17959.7|17944.7|17969.7|17954.7|17979.7|17964.7|17939.7|17924.7|220
1603981800000|2020-10-29 14:30:00|17974.7|17959.7|17979.7|17964.7|18004.7|17989.7|17944.7|17929.7|378
1603982100000|2020-10-29 14:35:00|17989.7|17974.7|17999.7|17984.7|17999.7|17984.7|17939.7|17924.7|346
1603982400000|2020-10-29 14:40:00|17994.7|17979.7|17984.7|17969.7|17999.7|17984.7|17949.7|17934.7|348
1603982700000|2020-10-29 14:45:00|17989.7|17974.7|17984.7|17969.7|18014.7|17999.7|17979.7|17964.7|470
1603983000000|2020-10-29 14:50:00|17989.7|17974.7|17949.7|17934.7|17994.7|17979.7|17934.7|17919.7|250
1603983300000|2020-10-29 14:55:00|17944.7|17929.7|17914.7|17899.7|17969.7|17954.7|17904.7|17889.7|363
1603983600000|2020-10-29 15:00:00|17919.7|17904.7|17894.7|17879.7|17929.7|17914.7|17889.7|17874.7|239
1603983900000|2020-10-29 15:05:00|17889.7|17874.7|17919.7|17904.7|17934.7|17919.7|17884.7|17869.7|233
1603984200000|2020-10-29 15:10:00|17918.5|17903.5|17963.5|17948.5|17963.5|17948.5|17898.5|17883.5|263
1603984500000|2020-10-29 15:15:00|17958.5|17943.5|17983.5|17968.5|18008.5|17993.5|17948.5|17933.5|301
1603984800000|2020-10-29 15:20:00|17988.5|17973.5|18003.5|17988.5|18003.5|17988.5|17983.5|17968.5|177
1603985100000|2020-10-29 15:25:00|17998.5|17983.5|17978.5|17963.5|18038.5|18023.5|17978.5|17963.5|336
1603985400000|2020-10-29 15:30:00|17973.5|17958.5|17928.5|17913.5|17983.5|17968.5|17928.5|17913.5|345
1603985700000|2020-10-29 15:35:00|17918.5|17903.5|17943.5|17928.5|17943.5|17928.5|17913.5|17898.5|265
1603986000000|2020-10-29 15:40:00|17938.5|17923.5|17898.5|17883.5|17943.5|17928.5|17888.5|17873.5|244
1603986300000|2020-10-29 15:45:00|17893.5|17878.5|17893.5|17878.5|17908.5|17893.5|17878.5|17863.5|242
1603986600000|2020-10-29 15:50:00|17888.5|17873.5|17878.5|17863.5|17888.5|17873.5|17863.5|17848.5|213
1603986900000|2020-10-29 15:55:00|17873.5|17858.5|17863.5|17848.5|17903.5|17888.5|17838.5|17823.5|313
1603987200000|2020-10-29 16:00:00|17868.5|17853.5|17838.5|17823.5|17878.5|17863.5|17838.5|17823.5|263
1603987500000|2020-10-29 16:05:00|17843.5|17828.5|17853.5|17838.5|17863.5|17848.5|17843.5|17828.5|141
1603987800000|2020-10-29 16:10:00|17858.5|17843.5|17893.5|17878.5|17893.5|17878.5|17853.5|17838.5|159
1603988100000|2020-10-29 16:15:00|17888.5|17873.5|17898.5|17883.5|17908.5|17893.5|17888.5|17873.5|189
1603988400000|2020-10-29 16:20:00|17903.5|17888.5|17853.5|17838.5|17903.5|17888.5|17853.5|17838.5|216
1603988700000|2020-10-29 16:25:00|17863.5|17848.5|17838.5|17823.5|17878.5|17863.5|17833.5|17818.5|585
1603989000000|2020-10-29 16:30:00|17843.5|17828.5|17878.5|17863.5|17878.5|17863.5|17843.5|17828.5|344
1603989300000|2020-10-29 16:35:00|17883.5|17868.5|17883.5|17868.5|17903.5|17888.5|17878.5|17863.5|300
1603989600000|2020-10-29 16:40:00|17888.5|17873.5|17878.5|17863.5|17898.5|17883.5|17873.5|17858.5|112
1603989900000|2020-10-29 16:45:00|17883.5|17868.5|17883.5|17868.5|17888.5|17873.5|17868.5|17853.5|670
1603990200000|2020-10-29 16:50:00|17888.5|17873.5|17888.5|17863.5|17898.5|17873.5|17873.5|17853.5|34
1603990500000|2020-10-29 16:55:00|17883.5|17858.5|17878.5|17853.5|17888.5|17863.5|17868.5|17848.5|44
1603990800000|2020-10-29 17:00:00|17883.5|17858.5|17873.5|17853.5|17883.5|17863.5|17868.5|17848.5|25
1603991100000|2020-10-29 17:05:00|17878.5|17848.5|17848.5|17823.5|17878.5|17853.5|17843.5|17823.5|36
1603991400000|2020-10-29 17:10:00|17843.5|17828.5|17863.5|17838.5|17863.5|17843.5|17843.5|17818.5|14
1603991700000|2020-10-29 17:15:00|17858.5|17843.5|17868.5|17843.5|17868.5|17848.5|17848.5|17823.5|40
1603992000000|2020-10-29 17:20:00|17873.5|17848.5|17893.5|17873.5|17898.5|17873.5|17868.5|17843.5|29
1603992300000|2020-10-29 17:25:00|17898.5|17878.5|17918.5|17893.5|17918.5|17893.5|17893.5|17873.5|46
1603992600000|2020-10-29 17:30:00|17913.5|17898.5|17938.5|17913.5|17938.5|17913.5|17913.5|17888.5|31
1603992900000|2020-10-29 17:35:00|17933.5|17908.5|17928.5|17908.5|17943.5|17918.5|17923.5|17903.5|67
1603993200000|2020-10-29 17:40:00|17933.5|17913.5|17948.5|17923.5|17953.5|17933.5|17933.5|17908.5|71
1603993500000|2020-10-29 17:45:00|17943.5|17928.5|17933.5|17913.5|17948.5|17928.5|17933.5|17913.5|67
1603993800000|2020-10-29 17:50:00|17938.5|17918.5|17953.5|17933.5|17953.5|17933.5|17933.5|17913.5|15
1603994100000|2020-10-29 17:55:00|17958.5|17938.5|17968.5|17948.5|17968.5|17948.5|17953.5|17928.5|83
1603994400000|2020-10-29 18:00:00|17973.5|17953.5|17983.5|17963.5|17988.5|17968.5|17973.5|17953.5|37
1603994700000|2020-10-29 18:05:00|17988.5|17968.5|17993.5|17973.5|17998.5|17978.5|17983.5|17963.5|10
1603995000000|2020-10-29 18:10:00|17988.5|17968.5|17988.5|17963.5|17988.5|17973.5|17983.5|17963.5|5
1603995300000|2020-10-29 18:15:00|17993.5|17968.5|18013.5|17993.5|18013.5|17993.5|17993.5|17968.5|15
1603995600000|2020-10-29 18:20:00|18008.5|17988.5|18018.5|17998.5|18018.5|17998.5|17998.5|17978.5|33
1603995900000|2020-10-29 18:25:00|18023.5|17993.5|18018.5|17993.5|18023.5|18003.5|18008.5|17988.5|49
1603996200000|2020-10-29 18:30:00|18013.5|17988.5|18023.5|17998.5|18023.5|17998.5|18003.5|17983.5|18
1603996500000|2020-10-29 18:35:00|18018.5|17993.5|17968.5|17948.5|18023.5|17993.5|17968.5|17948.5|19
1603996800000|2020-10-29 18:40:00|17973.5|17953.5|17988.5|17963.5|17988.5|17968.5|17973.5|17948.5|10
1603997100000|2020-10-29 18:45:00|17983.5|17958.5|17958.5|17933.5|17988.5|17968.5|17953.5|17933.5|23
1603997400000|2020-10-29 18:50:00|17953.5|17928.5|17973.5|17953.5|17973.5|17953.5|17953.5|17928.5|37
1603997700000|2020-10-29 18:55:00|17978.5|17948.5|17983.5|17963.5|17988.5|17968.5|17978.5|17948.5|6
1603998000000|2020-10-29 19:00:00|17988.5|17968.5|18003.5|17978.5|18003.5|17978.5|17978.5|17953.5|14
1603998300000|2020-10-29 19:05:00|18008.5|17983.5|17988.5|17963.5|18008.5|17983.5|17983.5|17963.5|11
1603998600000|2020-10-29 19:10:00|17993.5|17968.5|17963.5|17943.5|17993.5|17968.5|17963.5|17943.5|5
1603998900000|2020-10-29 19:15:00|17958.5|17938.5|17968.5|17943.5|17973.5|17948.5|17948.5|17928.5|10
1603999200000|2020-10-29 19:20:00|17963.5|17948.5|17983.5|17958.5|17983.5|17963.5|17963.5|17943.5|6
1603999500000|2020-10-29 19:25:00|17978.5|17953.5|17978.5|17963.5|17993.5|17973.5|17968.5|17943.5|8
1603999800000|2020-10-29 19:30:00|17973.5|17958.5|17983.5|17968.5|17983.5|17968.5|17973.5|17958.5|10
1604000100000|2020-10-29 19:35:00|17973.5|17958.5|17978.5|17963.5|17978.5|17963.5|17973.5|17958.5|9
1604000400000|2020-10-29 19:40:00|17988.5|17973.5|17978.5|17963.5|17988.5|17973.5|17978.5|17963.5|6
1604000700000|2020-10-29 19:45:00|17973.5|17958.5|18003.5|17988.5|18013.5|17998.5|17973.5|17958.5|17
1604001000000|2020-10-29 19:50:00|17998.5|17983.5|18003.5|17988.5|18008.5|17993.5|17988.5|17973.5|28
1604001300000|2020-10-29 19:55:00|17993.5|17978.5|17948.5|17933.5|17993.5|17978.5|17948.5|17933.5|49
1604001600000|2020-10-29 20:00:00|17943.5|17928.5|17948.5|17933.5|17953.5|17938.5|17943.5|17928.5|26
1604001900000|2020-10-29 20:05:00|17953.5|17938.5|17953.5|17938.5|17958.5|17943.5|17953.5|17938.5|3
1604002200000|2020-10-29 20:10:00|17943.5|17928.5|17923.5|17908.5|17943.5|17928.5|17923.5|17908.5|13
1604002500000|2020-10-29 20:15:00|17918.5|17903.5|17923.5|17908.5|17923.5|17908.5|17918.5|17903.5|6
1604002800000|2020-10-29 20:20:00|17918.5|17903.5|17918.5|17903.5|17918.5|17903.5|17913.5|17898.5|4
1604003100000|2020-10-29 20:25:00|17913.5|17898.5|17913.5|17898.5|17913.5|17898.5|17913.5|17898.5|2
1604003400000|2020-10-29 20:30:00|17908.5|17893.5|17888.5|17873.5|17918.5|17903.5|17888.5|17873.5|42
1604003700000|2020-10-29 20:35:00|17883.5|17868.5|17888.5|17873.5|17888.5|17873.5|17873.5|17858.5|28
1604004000000|2020-10-29 20:40:00|17893.5|17878.5|17903.5|17888.5|17913.5|17898.5|17893.5|17878.5|7
1604004300000|2020-10-29 20:45:00|17908.5|17893.5|17903.5|17888.5|17908.5|17893.5|17893.5|17878.5|11
1604004600000|2020-10-29 20:50:00|17893.5|17878.5|17883.5|17868.5|17893.5|17878.5|17883.5|17868.5|8
1604004900000|2020-10-29 20:55:00|17893.5|17878.5|17908.5|17893.5|17908.5|17893.5|17893.5|17878.5|7
1604005200000|2020-10-29 21:00:00|17910.6|17870.6|17908.1|17868.1|17910.6|17870.6|17902|17862|0
1604005500000|2020-10-29 21:05:00|17907.6|17867.6|17910.1|17870.1|17914.6|17874.6|17907.6|17867.6|0
1604005800000|2020-10-29 21:10:00|17910.6|17870.6|17911.6|17871.6|17914.6|17874.6|17910.6|17870.6|0
1604006100000|2020-10-29 21:15:00|17912.1|17872.1|17907.6|17867.6|17914.6|17874.6|17907.1|17867.1|0
1604006400000|2020-10-29 21:20:00|17906.6|17866.6|17902|17862|17906.6|17866.6|17897.5|17857.5|0
1604006700000|2020-10-29 21:25:00|17902.5|17862.5|17907.1|17867.1|17907.6|17867.6|17902|17862|0
1604007000000|2020-10-29 21:30:00|17907.6|17867.6|17906.6|17866.6|17907.6|17867.6|17905.6|17865.6|0
1604007300000|2020-10-29 21:35:00|17906.1|17866.1|17908.1|17868.1|17908.1|17868.1|17904.1|17864.1|0
1604007600000|2020-10-29 21:40:00|17908.6|17868.6|17909.6|17869.6|17910.1|17870.1|17908.1|17868.1|0
1604007900000|2020-10-29 21:45:00|17909.1|17869.1|17909.1|17869.1|17910.1|17870.1|17908.1|17868.1|0
1604008200000|2020-10-29 21:50:00|17908.6|17868.6|17909.6|17869.6|17910.1|17870.1|17908.6|17868.6|0
1604008500000|2020-10-29 21:55:00|17910.6|17870.6|17903.6|17863.6|17912.1|17872.1|17903|17863|0
1604008800000|2020-10-29 22:00:00|17897|17857|17903.3|17863.3|17905.7|17865.7|17861.6|17821.6|0
1604009100000|2020-10-29 22:05:00|17903.5|17863.5|17876.2|17836.2|17909.4|17869.4|17871.4|17831.4|0
1604009400000|2020-10-29 22:10:00|17876.3|17836.3|17890.6|17850.6|17894.9|17854.9|17864.7|17824.7|0
1604009700000|2020-10-29 22:15:00|17890.5|17850.5|17894.3|17854.3|17896.7|17856.7|17887.1|17847.1|0
1604010000000|2020-10-29 22:20:00|17894.5|17854.5|17902.7|17862.7|17903.9|17863.9|17889.4|17849.4|0
1604010300000|2020-10-29 22:25:00|17902.9|17862.9|17877.8|17837.8|17903.9|17863.9|17859.3|17819.3|0
1604010600000|2020-10-29 22:30:00|17876.8|17836.8|17884.1|17844.1|17885.3|17845.3|17867.1|17827.1|0
1604010900000|2020-10-29 22:35:00|17884|17844|17864.7|17824.7|17885.3|17845.3|17864.7|17824.7|0
1604011200000|2020-10-29 22:40:00|17864.8|17824.8|17874.4|17834.4|17882.9|17842.9|17864.8|17824.8|0
1604011500000|2020-10-29 22:45:00|17874.5|17834.5|17893.1|17853.1|17894.3|17854.3|17872|17832|0
1604011800000|2020-10-29 22:50:00|17893.3|17853.3|17887.1|17847.1|17896.7|17856.7|17885.3|17845.3|0
1604012100000|2020-10-29 22:55:00|17887.2|17847.2|17888.2|17848.2|17893.1|17853.1|17885.3|17845.3|0
1604012400000|2020-10-29 23:00:00|17888.3|17848.3|17908.8|17868.8|17913.6|17873.6|17885.9|17845.9|0
1604012700000|2020-10-29 23:05:00|17908.6|17868.6|17923.3|17883.3|17924.5|17884.5|17907.6|17867.6|0
1604013000000|2020-10-29 23:10:00|17923.1|17883.1|17922.1|17882.1|17923.3|17883.3|17914.8|17874.8|0
1604013300000|2020-10-29 23:15:00|17922.2|17882.2|17926.9|17886.9|17930|17890|17916|17876|0
1604013600000|2020-10-29 23:20:00|17927|17887|17918.5|17878.5|17928.1|17888.1|17918.5|17878.5|0
1604013900000|2020-10-29 23:25:00|17918.4|17878.4|17917.9|17877.9|17923.3|17883.3|17916|17876|0
1604014200000|2020-10-29 23:30:00|17918|17878|17937.1|17897.1|17940.1|17900.1|17918|17878|0
1604014500000|2020-10-29 23:35:00|17937.2|17897.2|17930.6|17890.6|17938.9|17898.9|17930.6|17890.6|0
1604014800000|2020-10-29 23:40:00|17930.7|17890.7|17927.5|17887.5|17937.1|17897.1|17926.9|17886.9|0
1604015100000|2020-10-29 23:45:00|17927.6|17887.6|17926.9|17886.9|17937.1|17897.1|17923.9|17883.9|0
1604015400000|2020-10-29 23:50:00|17927|17887|17917.3|17877.3|17929.4|17889.4|17916|17876|0
1604015700000|2020-10-29 23:55:00|17917.4|17877.4|17916|17876|17923.3|17883.3|17912.4|17872.4|0
1604016000000|2020-10-30 00:00:00|17915.9|17875.9|17902.7|17862.7|17922.1|17882.1|17882.9|17842.9|0
1604016300000|2020-10-30 00:05:00|17902.9|17862.9|17908.8|17868.8|17912.4|17872.4|17899.7|17859.7|0
1604016600000|2020-10-30 00:10:00|17908.9|17868.9|17909.6|17869.6|17912.4|17872.4|17901.1|17861.1|0
1604016900000|2020-10-30 00:15:00|17909.4|17869.4|17884|17844|17924|17884|17883.9|17843.9|0
1604017200000|2020-10-30 00:20:00|17884.2|17844.2|17889.9|17849.9|17901.5|17861.5|17881|17841|0
1604017500000|2020-10-30 00:25:00|17890|17850|17895.5|17855.5|17901.7|17861.7|17889.7|17849.7|0
1604017800000|2020-10-30 00:30:00|17894.5|17854.5|17901.7|17861.7|17901.7|17861.7|17889.5|17849.5|0
1604018100000|2020-10-30 00:35:00|17901.6|17861.6|17907.7|17867.7|17913.5|17873.5|17895.6|17855.6|0
1604018400000|2020-10-30 00:40:00|17907.6|17867.6|17892.5|17852.5|17907.6|17867.6|17892.5|17852.5|0
1604018700000|2020-10-30 00:45:00|17892.6|17852.6|17883.7|17843.7|17895.5|17855.5|17877.9|17837.9|0
1604019000000|2020-10-30 00:50:00|17883.5|17843.5|17879|17839|17890.3|17850.3|17879|17839|0
1604019300000|2020-10-30 00:55:00|17878.9|17838.9|17854.2|17814.2|17879|17839|17848.5|17808.5|0
1604019600000|2020-10-30 01:00:00|17854.4|17814.4|17877.6|17837.6|17883.7|17843.7|17851.2|17811.2|0
1604019900000|2020-10-30 01:05:00|17877.8|17837.8|17883.3|17843.3|17886.4|17846.4|17859.8|17819.8|0
1604020200000|2020-10-30 01:10:00|17883.4|17843.4|17883.5|17843.5|17889.4|17849.4|17877.7|17837.7|0
1604020500000|2020-10-30 01:15:00|17882.5|17842.5|17868.3|17828.3|17884.9|17844.9|17862.6|17822.6|0
1604020800000|2020-10-30 01:20:00|17868.4|17828.4|17838.8|17798.8|17868.5|17828.5|17833.6|17793.6|0
1604021100000|2020-10-30 01:25:00|17839|17799|17811|17771|17839.1|17799.1|17810.9|17770.9|0
1604021400000|2020-10-30 01:30:00|17811.1|17771.1|17839.8|17799.8|17845.8|17805.8|17811.1|17771.1|0
1604021700000|2020-10-30 01:35:00|17837.1|17797.1|17846.2|17806.2|17851.8|17811.8|17823|17783|0
1604022000000|2020-10-30 01:40:00|17846.1|17806.1|17840|17800|17848.8|17808.8|17834.1|17794.1|0
1604022300000|2020-10-30 01:45:00|17840.1|17800.1|17857.4|17817.4|17868.6|17828.6|17840.1|17800.1|0
1604022600000|2020-10-30 01:50:00|17857.5|17817.5|17862.5|17822.5|17863|17823|17851.2|17811.2|0
1604022900000|2020-10-30 01:55:00|17862.4|17822.4|17879.4|17839.4|17885.3|17845.3|17862.2|17822.2|0
1604023200000|2020-10-30 02:00:00|17879.2|17839.2|17851.5|17811.5|17879.3|17839.3|17851.4|17811.4|0
1604023500000|2020-10-30 02:05:00|17851.6|17811.6|17845.9|17805.9|17857.4|17817.4|17845.7|17805.7|0
1604023800000|2020-10-30 02:10:00|17846.1|17806.1|17863.5|17823.5|17863.5|17823.5|17846|17806|0
1604024100000|2020-10-30 02:15:00|17862.5|17822.5|17864|17824|17869.7|17829.7|17860.8|17820.8|0
1604024400000|2020-10-30 02:20:00|17864.2|17824.2|17846.7|17806.7|17864.2|17824.2|17840.9|17800.9|0
1604024700000|2020-10-30 02:25:00|17846.6|17806.6|17852.6|17812.6|17852.7|17812.7|17838.4|17798.4|0
1604025000000|2020-10-30 02:30:00|17852.5|17812.5|17847|17807|17852.9|17812.9|17846.7|17806.7|0
1604025300000|2020-10-30 02:35:00|17847.1|17807.1|17854.7|17814.7|17858.4|17818.4|17846.1|17806.1|0
1604025600000|2020-10-30 02:40:00|17854.6|17814.6|17857.4|17817.4|17857.6|17817.6|17851.6|17811.6|0
1604025900000|2020-10-30 02:45:00|17857.3|17817.3|17863.2|17823.2|17863.2|17823.2|17851.6|17811.6|0
1604026200000|2020-10-30 02:50:00|17863.3|17823.3|17845.6|17805.6|17863.3|17823.3|17845.5|17805.5|0
1604026500000|2020-10-30 02:55:00|17845.7|17805.7|17839.6|17799.6|17846|17806|17836.7|17796.7|0
1604026800000|2020-10-30 03:00:00|17839.7|17799.7|17853.8|17813.8|17856.6|17816.6|17839.4|17799.4|0
1604027100000|2020-10-30 03:05:00|17852.8|17812.8|17862.1|17822.1|17868.1|17828.1|17851|17811|0
1604027400000|2020-10-30 03:10:00|17862|17822|17864.7|17824.7|17868|17828|17856.2|17816.2|0
1604027700000|2020-10-30 03:15:00|17865.7|17825.7|17867.7|17827.7|17867.8|17827.8|17850.4|17810.4|0
1604028000000|2020-10-30 03:20:00|17867.8|17827.8|17873.1|17833.1|17873.4|17833.4|17867.5|17827.5|0
1604028300000|2020-10-30 03:25:00|17873.2|17833.2|17867.6|17827.6|17873.4|17833.4|17867.5|17827.5|0
1604028600000|2020-10-30 03:30:00|17867.7|17827.7|17885|17845|17885|17845|17867.7|17827.7|0
1604028900000|2020-10-30 03:35:00|17883.9|17843.9|17873.5|17833.5|17885|17845|17867.9|17827.9|0
1604029200000|2020-10-30 03:40:00|17873.7|17833.7|17867.9|17827.9|17873.9|17833.9|17867.9|17827.9|0
1604029500000|2020-10-30 03:45:00|17867.8|17827.8|17876.6|17836.6|17876.7|17836.7|17867.6|17827.6|0
1604029800000|2020-10-30 03:50:00|17875.6|17835.6|17885|17845|17890.4|17850.4|17873.7|17833.7|0
1604030100000|2020-10-30 03:55:00|17884.9|17844.9|17884.7|17844.7|17885|17845|17884.6|17844.6|0
1604030400000|2020-10-30 04:00:00|17884.5|17844.5|17890.7|17850.7|17902|17862|17884.5|17844.5|0
1604030700000|2020-10-30 04:05:00|17890.8|17850.8|17896.4|17856.4|17901.7|17861.7|17890.7|17850.7|0
1604031000000|2020-10-30 04:10:00|17896.3|17856.3|17890.7|17850.7|17901.9|17861.9|17890.7|17850.7|0
1604031300000|2020-10-30 04:15:00|17890.9|17850.9|17896.5|17856.5|17902.1|17862.1|17890.7|17850.7|0
1604031600000|2020-10-30 04:20:00|17896.4|17856.4|17890.4|17850.4|17902.1|17862.1|17890.3|17850.3|0
1604031900000|2020-10-30 04:25:00|17890.5|17850.5|17885|17845|17896.1|17856.1|17884.7|17844.7|0
1604032200000|2020-10-30 04:30:00|17884.9|17844.9|17879.7|17839.7|17891|17851|17876.8|17836.8|0
1604032500000|2020-10-30 04:35:00|17879.6|17839.6|17862.8|17822.8|17879.9|17839.9|17862.8|17822.8|0
1604032800000|2020-10-30 04:40:00|17862.7|17822.7|17863.1|17823.1|17874.3|17834.3|17857|17817|0
1604033100000|2020-10-30 04:45:00|17863.2|17823.2|17844.9|17804.9|17863.2|17823.2|17840.4|17800.4|0
1604033400000|2020-10-30 04:50:00|17843.2|17803.2|17834|17794|17846|17806|17833.9|17793.9|0
1604033700000|2020-10-30 04:55:00|17833.9|17793.9|17839.4|17799.4|17845.3|17805.3|17828|17788|0
1604034000000|2020-10-30 05:00:00|17839.6|17799.6|17839.8|17799.8|17845.5|17805.5|17833.6|17793.6|0
1604034300000|2020-10-30 05:05:00|17839.7|17799.7|17828|17788|17842.6|17802.6|17827.9|17787.9|0
1604034600000|2020-10-30 05:10:00|17828.1|17788.1|17796.5|17756.5|17833.6|17793.6|17792.7|17752.7|0
1604034900000|2020-10-30 05:15:00|17796.6|17756.6|17754.2|17714.2|17796.7|17756.7|17747.7|17707.7|0
1604035200000|2020-10-30 05:20:00|17754.3|17714.3|17748.2|17708.2|17766.2|17726.2|17742.6|17702.6|0
1604035500000|2020-10-30 05:25:00|17747.2|17707.2|17722.3|17682.3|17748.5|17708.5|17714.7|17674.7|0
1604035800000|2020-10-30 05:30:00|17724.4|17684.4|17728|17688|17736.7|17696.7|17721.9|17681.9|0
1604036100000|2020-10-30 05:35:00|17727.9|17687.9|17667.7|17627.7|17728|17688|17667.6|17627.6|0
1604036400000|2020-10-30 05:40:00|17667.8|17627.8|17655.4|17615.4|17675.5|17635.5|17654.9|17614.9|0
1604036700000|2020-10-30 05:45:00|17655.3|17615.3|17648.3|17608.3|17656|17616|17643.7|17603.7|0
1604037000000|2020-10-30 05:50:00|17648.2|17608.2|17663.6|17623.6|17666.7|17626.7|17636.1|17596.1|0
1604037300000|2020-10-30 05:55:00|17663.7|17623.7|17628.1|17588.1|17666.4|17626.4|17628.1|17588.1|0
1604037600000|2020-10-30 06:00:00|17627.5|17587.5|17569.8|17529.8|17637.5|17597.5|17563.6|17523.6|0
1604037900000|2020-10-30 06:05:00|17569.6|17529.6|17588.9|17548.9|17595.2|17555.2|17569.5|17529.5|0
1604038200000|2020-10-30 06:10:00|17588.8|17548.8|17547.5|17507.5|17588.9|17548.9|17516|17476|0
1604038500000|2020-10-30 06:15:00|17547.4|17507.4|17576.7|17536.7|17579.5|17539.5|17541.7|17501.7|0
1604038800000|2020-10-30 06:20:00|17576.5|17536.5|17602.9|17562.9|17622.4|17582.4|17570.8|17530.8|0
1604039100000|2020-10-30 06:25:00|17602.8|17562.8|17595.5|17555.5|17602.8|17562.8|17576.2|17536.2|0
1604039400000|2020-10-30 06:30:00|17595.4|17555.4|17625.6|17585.6|17625.8|17585.8|17595.2|17555.2|0
1604039700000|2020-10-30 06:35:00|17625.7|17585.7|17645.4|17605.4|17648.5|17608.5|17607.6|17567.6|0
1604040000000|2020-10-30 06:40:00|17645.5|17605.5|17661.8|17621.8|17668|17628|17645.4|17605.4|0
1604040300000|2020-10-30 06:45:00|17661.7|17621.7|17610.7|17570.7|17662.2|17622.2|17596|17556|0
1604040600000|2020-10-30 06:50:00|17610.6|17570.6|17600.4|17560.4|17622.4|17582.4|17595.2|17555.2|0
1604040900000|2020-10-30 06:55:00|17600.7|17560.7|17590|17550|17617.4|17577.4|17590|17550|0
1604041200000|2020-10-30 07:00:00|17595.4|17555.4|17608.5|17593.5|17633.5|17618.5|17595.4|17555.4|142
1604041500000|2020-10-30 07:05:00|17593.5|17578.5|17618.5|17603.5|17618.5|17603.5|17593.5|17578.5|72
1604041800000|2020-10-30 07:10:00|17623.5|17608.5|17628.5|17613.5|17648.5|17633.5|17618.5|17603.5|59
1604042100000|2020-10-30 07:15:00|17638.5|17623.5|17618.5|17603.5|17643.5|17628.5|17618.5|17603.5|30
1604042400000|2020-10-30 07:20:00|17628.5|17613.5|17608.5|17593.5|17628.5|17613.5|17608.5|17593.5|20
1604042700000|2020-10-30 07:25:00|17603.5|17588.5|17613.5|17598.5|17628.5|17613.5|17598.5|17583.5|123
1604043000000|2020-10-30 07:30:00|17618.5|17603.5|17643.5|17628.5|17648.5|17633.5|17618.5|17603.5|41
1604043300000|2020-10-30 07:35:00|17638.5|17623.5|17703.5|17688.5|17703.5|17688.5|17638.5|17623.5|77
1604043600000|2020-10-30 07:40:00|17698.5|17683.5|17683.5|17668.5|17708.5|17693.5|17683.5|17668.5|106
1604043900000|2020-10-30 07:45:00|17703.5|17688.5|17683.5|17668.5|17708.5|17693.5|17673.5|17658.5|84
1604044200000|2020-10-30 07:50:00|17673.5|17658.5|17653.5|17638.5|17683.5|17668.5|17653.5|17638.5|42
1604044500000|2020-10-30 07:55:00|17658.5|17643.5|17673.5|17658.5|17688.5|17673.5|17653.5|17638.5|118
1604044800000|2020-10-30 08:00:00|17678.5|17663.5|17723.5|17708.5|17753.5|17738.5|17673.5|17658.5|821
1604045100000|2020-10-30 08:05:00|17728.5|17713.5|17733.5|17718.5|17738.5|17723.5|17673.5|17658.5|610
1604045400000|2020-10-30 08:10:00|17738.5|17723.5|17758.5|17743.5|17758.5|17743.5|17713.5|17698.5|640
1604045700000|2020-10-30 08:15:00|17763.5|17748.5|17848.5|17833.5|17853.5|17838.5|17758.5|17743.5|908
1604046000000|2020-10-30 08:20:00|17843.5|17828.5|17838.5|17823.5|17848.5|17833.5|17788.5|17773.5|524
1604046300000|2020-10-30 08:25:00|17833.5|17818.5|17843.5|17828.5|17858.5|17843.5|17798.5|17783.5|384
1604046600000|2020-10-30 08:30:00|17848.5|17833.5|17858.5|17843.5|17858.5|17843.5|17818.5|17803.5|404
1604046900000|2020-10-30 08:35:00|17853.5|17838.5|17828.5|17813.5|17873.5|17858.5|17808.5|17793.5|497
1604047200000|2020-10-30 08:40:00|17827.3|17812.3|17772.3|17757.3|17827.3|17812.3|17767.3|17752.3|292
1604047500000|2020-10-30 08:45:00|17777.3|17762.3|17777.3|17762.3|17802.3|17787.3|17767.3|17752.3|245
1604047800000|2020-10-30 08:50:00|17772.3|17757.3|17762.3|17747.3|17807.3|17792.3|17757.3|17742.3|230
1604048100000|2020-10-30 08:55:00|17757.3|17742.3|17807.3|17792.3|17822.3|17807.3|17752.3|17737.3|273
1604048400000|2020-10-30 09:00:00|17802.3|17787.3|17842.3|17827.3|17847.3|17832.3|17802.3|17787.3|260
1604048700000|2020-10-30 09:05:00|17837.3|17822.3|17812.3|17797.3|17837.3|17822.3|17782.3|17767.3|225
1604049000000|2020-10-30 09:10:00|17807.3|17792.3|17817.3|17802.3|17822.3|17807.3|17797.3|17782.3|120
1604049300000|2020-10-30 09:15:00|17812.3|17797.3|17927.3|17912.3|17927.3|17912.3|17797.3|17782.3|438
1604049600000|2020-10-30 09:20:00|17922.3|17907.3|17912.3|17897.3|17952.3|17937.3|17902.3|17887.3|411
1604049900000|2020-10-30 09:25:00|17907.3|17892.3|17912.3|17897.3|17922.3|17907.3|17897.3|17882.3|124
1604050200000|2020-10-30 09:30:00|17917.3|17902.3|17882.3|17867.3|17922.3|17907.3|17862.3|17847.3|173
1604050500000|2020-10-30 09:35:00|17877.3|17862.3|17882.3|17867.3|17882.3|17867.3|17867.3|17852.3|72
1604050800000|2020-10-30 09:40:00|17887.3|17872.3|17912.3|17897.3|17912.3|17897.3|17882.3|17867.3|130
1604051100000|2020-10-30 09:45:00|17907.3|17892.3|17947.3|17932.3|17947.3|17932.3|17897.3|17882.3|179
1604051400000|2020-10-30 09:50:00|17952.3|17937.3|17912.3|17897.3|17957.3|17942.3|17912.3|17897.3|174
1604051700000|2020-10-30 09:55:00|17907.3|17892.3|17922.3|17907.3|17922.3|17907.3|17892.3|17877.3|128
1604052000000|2020-10-30 10:00:00|17917.3|17902.3|17907.3|17892.3|17917.3|17902.3|17892.3|17877.3|86
1604052300000|2020-10-30 10:05:00|17902.3|17887.3|17917.3|17902.3|17937.3|17922.3|17897.3|17882.3|174
1604052600000|2020-10-30 10:10:00|17912.3|17897.3|17897.3|17882.3|17917.3|17902.3|17897.3|17882.3|122
1604052900000|2020-10-30 10:15:00|17902.3|17887.3|17857.3|17842.3|17902.3|17887.3|17857.3|17842.3|138
1604053200000|2020-10-30 10:20:00|17862.3|17847.3|17842.3|17827.3|17862.3|17847.3|17822.3|17807.3|168
1604053500000|2020-10-30 10:25:00|17847.3|17832.3|17882.3|17867.3|17882.3|17867.3|17837.3|17822.3|72
1604053800000|2020-10-30 10:30:00|17877.3|17862.3|17872.3|17857.3|17877.3|17862.3|17857.3|17842.3|76
1604054100000|2020-10-30 10:35:00|17877.3|17862.3|17857.3|17842.3|17877.3|17862.3|17857.3|17842.3|136
1604054400000|2020-10-30 10:40:00|17847.3|17832.3|17832.3|17817.3|17847.3|17832.3|17827.3|17812.3|152
1604054700000|2020-10-30 10:45:00|17837.3|17822.3|17817.3|17802.3|17877.3|17862.3|17812.3|17797.3|144
1604055000000|2020-10-30 10:50:00|17822.3|17807.3|17892.3|17877.3|17892.3|17877.3|17812.3|17797.3|152
1604055300000|2020-10-30 10:55:00|17897.3|17882.3|17887.3|17872.3|17917.3|17902.3|17882.3|17867.3|261
1604055600000|2020-10-30 11:00:00|17892.3|17877.3|17907.3|17892.3|17917.3|17902.3|17887.3|17872.3|158
1604055900000|2020-10-30 11:05:00|17912.3|17897.3|17922.3|17907.3|17927.3|17912.3|17902.3|17887.3|174
1604056200000|2020-10-30 11:10:00|17927.3|17912.3|17902.3|17887.3|17927.3|17912.3|17897.3|17882.3|162
1604056500000|2020-10-30 11:15:00|17897.3|17882.3|17917.3|17902.3|17917.3|17902.3|17892.3|17877.3|113
1604056800000|2020-10-30 11:20:00|17922.3|17907.3|17912.3|17897.3|17922.3|17907.3|17897.3|17882.3|129
1604057100000|2020-10-30 11:25:00|17917.3|17902.3|17912.3|17897.3|17932.3|17917.3|17907.3|17892.3|154
1604057400000|2020-10-30 11:30:00|17907.3|17892.3|17892.3|17877.3|17917.3|17902.3|17887.3|17872.3|79
1604057700000|2020-10-30 11:35:00|17897.3|17882.3|17877.3|17862.3|17897.3|17882.3|17877.3|17862.3|79
1604058000000|2020-10-30 11:40:00|17887.3|17872.3|17897.3|17882.3|17902.3|17887.3|17877.3|17862.3|99
1604058300000|2020-10-30 11:45:00|17892.3|17877.3|17877.3|17862.3|17892.3|17877.3|17877.3|17862.3|113
1604058600000|2020-10-30 11:50:00|17882.3|17867.3|17897.3|17882.3|17897.3|17882.3|17872.3|17857.3|111
1604058900000|2020-10-30 11:55:00|17892.3|17877.3|17907.3|17892.3|17922.3|17907.3|17882.3|17867.3|105
1604059200000|2020-10-30 12:00:00|17912.3|17897.3|17882.3|17867.3|17917.3|17902.3|17882.3|17867.3|144
1604059500000|2020-10-30 12:05:00|17887.3|17872.3|17867.3|17852.3|17887.3|17872.3|17857.3|17842.3|258
1604059800000|2020-10-30 12:10:00|17872.3|17857.3|17862.3|17847.3|17877.3|17862.3|17847.3|17832.3|84
1604060100000|2020-10-30 12:15:00|17857.3|17842.3|17832.3|17817.3|17867.3|17852.3|17827.3|17812.3|170
1604060400000|2020-10-30 12:20:00|17827.3|17812.3|17852.3|17837.3|17852.3|17837.3|17817.3|17802.3|200
1604060700000|2020-10-30 12:25:00|17857.3|17842.3|17867.3|17852.3|17877.3|17862.3|17852.3|17837.3|108
1604061000000|2020-10-30 12:30:00|17862.3|17847.3|17847.3|17832.3|17867.3|17852.3|17842.3|17827.3|118
1604061300000|2020-10-30 12:35:00|17842.3|17827.3|17862.3|17847.3|17872.3|17857.3|17842.3|17827.3|116
1604061600000|2020-10-30 12:40:00|17863|17848|17878|17863|17878|17863|17858|17843|101
1604061900000|2020-10-30 12:45:00|17873|17858|17898|17883|17898|17883|17873|17858|129
1604062200000|2020-10-30 12:50:00|17903|17888|17913|17898|17923|17908|17903|17888|121
1604062500000|2020-10-30 12:55:00|17908|17893|17913|17898|17928|17913|17898|17883|161
1604062800000|2020-10-30 13:00:00|17908|17893|17908|17893|17918|17903|17893|17878|120
1604063100000|2020-10-30 13:05:00|17913|17898|17908|17893|17928|17913|17903|17888|102
1604063400000|2020-10-30 13:10:00|17903|17888|17903|17888|17918|17903|17893|17878|108
1604063700000|2020-10-30 13:15:00|17908|17893|17928|17913|17928|17913|17898|17883|126
1604064000000|2020-10-30 13:20:00|17923|17908|17928|17913|17933|17918|17923|17908|108
1604064300000|2020-10-30 13:25:00|17933|17918|17948|17933|17948|17933|17928|17913|135
1604064600000|2020-10-30 13:30:00|17943|17928|17938|17923|17978|17963|17933|17918|286
1604064900000|2020-10-30 13:35:00|17943|17928|17968|17953|17973|17958|17928|17913|289
1604065200000|2020-10-30 13:40:00|17963|17948|17913|17898|17963|17948|17913|17898|315
1604065500000|2020-10-30 13:45:00|17908|17893|17888|17873|17913|17898|17883|17868|251
1604065800000|2020-10-30 13:50:00|17883|17868|17898|17883|17908|17893|17883|17868|118
1604066100000|2020-10-30 13:55:00|17903|17888|17933|17918|17938|17923|17898|17883|179
1604066400000|2020-10-30 14:00:00|17928|17913|17943|17928|17953|17938|17928|17913|186
1604066700000|2020-10-30 14:05:00|17938|17923|17953|17938|17968|17953|17938|17923|170
1604067000000|2020-10-30 14:10:00|17948|17933|17943|17928|17958|17943|17913|17898|243
1604067300000|2020-10-30 14:15:00|17938|17923|17948|17933|17953|17938|17928|17913|218
1604067600000|2020-10-30 14:20:00|17943|17928|17923|17908|17943|17928|17918|17903|174
1604067900000|2020-10-30 14:25:00|17918|17903|17893|17878|17918|17903|17878|17863|197
1604068200000|2020-10-30 14:30:00|17888|17873|17878|17863|17908|17893|17873|17858|255
1604068500000|2020-10-30 14:35:00|17873|17858|17888|17873|17893|17878|17868|17853|166
1604068800000|2020-10-30 14:40:00|17883|17868|17838|17823|17883|17868|17833|17818|240
1604069100000|2020-10-30 14:45:00|17843|17828|17803|17788|17843|17828|17798|17783|309
1604069400000|2020-10-30 14:50:00|17798|17783|17838|17823|17848|17833|17793|17778|390
1604069700000|2020-10-30 14:55:00|17833|17818|17798|17783|17843|17828|17798|17783|169
1604070000000|2020-10-30 15:00:00|17793|17778|17863|17848|17868|17853|17788|17773|415
1604070300000|2020-10-30 15:05:00|17858|17843|17828|17813|17873|17858|17818|17803|192
1604070600000|2020-10-30 15:10:00|17825.8|17810.8|17915.8|17900.8|17915.8|17900.8|17820.8|17805.8|309
1604070900000|2020-10-30 15:15:00|17910.8|17895.8|17875.8|17860.8|17910.8|17895.8|17865.8|17850.8|201
1604071200000|2020-10-30 15:20:00|17870.8|17855.8|17900.8|17885.8|17905.8|17890.8|17870.8|17855.8|302
1604071500000|2020-10-30 15:25:00|17905.8|17890.8|17890.8|17875.8|17910.8|17895.8|17865.8|17850.8|393
1604071800000|2020-10-30 15:30:00|17885.8|17870.8|17895.8|17880.8|17895.8|17880.8|17865.8|17850.8|187
1604072100000|2020-10-30 15:35:00|17900.8|17885.8|17905.8|17890.8|17925.8|17910.8|17900.8|17885.8|242
1604072400000|2020-10-30 15:40:00|17900.8|17885.8|17890.8|17875.8|17900.8|17885.8|17875.8|17860.8|159
1604072700000|2020-10-30 15:45:00|17885.8|17870.8|17930.8|17915.8|17935.8|17920.8|17875.8|17860.8|190
1604073000000|2020-10-30 15:50:00|17925.8|17910.8|17940.8|17925.8|17940.8|17925.8|17870.8|17855.8|222
1604073300000|2020-10-30 15:55:00|17935.8|17920.8|17930.8|17915.8|17935.8|17920.8|17915.8|17900.8|218
1604073600000|2020-10-30 16:00:00|17925.8|17910.8|17950.8|17935.8|17955.8|17940.8|17920.8|17905.8|301
1604073900000|2020-10-30 16:05:00|17955.8|17940.8|17935.8|17920.8|17955.8|17940.8|17870.8|17855.8|142
1604074200000|2020-10-30 16:10:00|17930.8|17915.8|17915.8|17900.8|17930.8|17915.8|17905.8|17890.8|252
1604074500000|2020-10-30 16:15:00|17920.8|17905.8|17955.8|17940.8|17955.8|17940.8|17915.8|17900.8|239
1604074800000|2020-10-30 16:20:00|17960.8|17945.8|17940.8|17925.8|17960.8|17945.8|17925.8|17910.8|192
1604075100000|2020-10-30 16:25:00|17935.8|17920.8|17975.8|17960.8|17985.8|17970.8|17930.8|17915.8|735
1604075400000|2020-10-30 16:30:00|17980.8|17965.8|17945.8|17930.8|17990.8|17975.8|17935.8|17920.8|514
1604075700000|2020-10-30 16:35:00|17955.8|17940.8|17930.8|17915.8|17955.8|17940.8|17930.8|17915.8|449
1604076000000|2020-10-30 16:40:00|17925.8|17910.8|17920.8|17905.8|17930.8|17915.8|17910.8|17895.8|92
1604076300000|2020-10-30 16:45:00|17915.8|17900.8|17925.8|17910.8|17925.8|17910.8|17915.8|17900.8|39
1604076600000|2020-10-30 16:50:00|17935.8|17905.8|17910.8|17890.8|17935.8|17910.8|17910.8|17890.8|22
1604076900000|2020-10-30 16:55:00|17915.8|17895.8|17905.8|17880.8|17915.8|17895.8|17895.8|17875.8|59
1604077200000|2020-10-30 17:00:00|17900.8|17885.8|17910.8|17885.8|17930.8|17910.8|17900.8|17875.8|37
1604077500000|2020-10-30 17:05:00|17905.8|17880.8|17880.8|17860.8|17905.8|17885.8|17880.8|17855.8|54
1604077800000|2020-10-30 17:10:00|17885.8|17865.8|17885.8|17865.8|17890.8|17870.8|17880.8|17855.8|43
1604078100000|2020-10-30 17:15:00|17890.8|17860.8|17870.8|17850.8|17890.8|17865.8|17860.8|17840.8|78
1604078400000|2020-10-30 17:20:00|17865.8|17845.8|17885.8|17865.8|17885.8|17865.8|17865.8|17845.8|15
1604078700000|2020-10-30 17:25:00|17880.8|17860.8|17900.8|17880.8|17900.8|17880.8|17875.8|17850.8|22
1604079000000|2020-10-30 17:30:00|17895.8|17875.8|17875.8|17855.8|17900.8|17875.8|17875.8|17855.8|27
1604079300000|2020-10-30 17:35:00|17870.8|17850.8|17865.8|17845.8|17880.8|17860.8|17850.8|17830.8|66
1604079600000|2020-10-30 17:40:00|17860.8|17840.8|17875.8|17855.8|17885.8|17860.8|17860.8|17840.8|24
1604079900000|2020-10-30 17:45:00|17870.8|17850.8|17885.8|17865.8|17885.8|17865.8|17860.8|17840.8|19
1604080200000|2020-10-30 17:50:00|17890.8|17870.8|17885.8|17860.8|17890.8|17870.8|17880.8|17855.8|12
1604080500000|2020-10-30 17:55:00|17880.8|17865.8|17905.8|17880.8|17905.8|17885.8|17880.8|17860.8|12
1604080800000|2020-10-30 18:00:00|17900.8|17885.8|17920.8|17895.8|17920.8|17895.8|17895.8|17875.8|15
1604081100000|2020-10-30 18:05:00|17915.8|17890.8|17945.8|17925.8|17950.8|17930.8|17910.8|17890.8|37
1604081400000|2020-10-30 18:10:00|17950.8|17930.8|17925.8|17905.8|17950.8|17930.8|17925.8|17905.8|11
1604081700000|2020-10-30 18:15:00|17920.8|17900.8|17930.8|17905.8|17930.8|17910.8|17920.8|17895.8|9
1604082000000|2020-10-30 18:20:00|17925.8|17910.8|17915.8|17890.8|17930.8|17910.8|17910.8|17890.8|13
1604082300000|2020-10-30 18:25:00|17920.8|17895.8|17880.8|17860.8|17920.8|17895.8|17880.8|17860.8|6
1604082600000|2020-10-30 18:30:00|17875.8|17855.8|17880.8|17855.8|17880.8|17860.8|17860.8|17840.8|9
1604082900000|2020-10-30 18:35:00|17875.8|17850.8|17885.8|17860.8|17900.8|17875.8|17865.8|17840.8|11
1604083200000|2020-10-30 18:40:00|17880.8|17855.8|17875.8|17850.8|17885.8|17855.8|17865.8|17845.8|22
1604083500000|2020-10-30 18:45:00|17870.8|17855.8|17895.8|17875.8|17900.8|17875.8|17865.8|17845.8|36
1604083800000|2020-10-30 18:50:00|17890.8|17870.8|17895.8|17875.8|17905.8|17880.8|17880.8|17860.8|40
1604084100000|2020-10-30 18:55:00|17900.8|17870.8|17900.8|17875.8|17920.8|17900.8|17895.8|17870.8|12
1604084400000|2020-10-30 19:00:00|17895.8|17870.8|17900.8|17875.8|17905.8|17880.8|17885.8|17860.8|13
1604084700000|2020-10-30 19:05:00|17895.8|17870.8|17895.8|17870.8|17905.8|17880.8|17880.8|17860.8|6
1604085000000|2020-10-30 19:10:00|17900.8|17875.8|17915.8|17890.8|17920.8|17900.8|17900.8|17870.8|19
1604085300000|2020-10-30 19:15:00|17910.8|17885.8|17915.8|17890.8|17920.8|17900.8|17905.8|17880.8|11
1604085600000|2020-10-30 19:20:00|17910.8|17895.8|17930.8|17910.8|17930.8|17910.8|17910.8|17890.8|6
1604085900000|2020-10-30 19:25:00|17925.8|17905.8|17900.8|17885.8|17925.8|17910.8|17900.8|17875.8|11
1604086200000|2020-10-30 19:30:00|17885.8|17870.8|17895.8|17880.8|17895.8|17880.8|17885.8|17870.8|4
1604086500000|2020-10-30 19:35:00|17880.8|17865.8|17880.8|17865.8|17880.8|17865.8|17870.8|17855.8|12
1604086800000|2020-10-30 19:40:00|17885.8|17870.8|17910.8|17895.8|17910.8|17895.8|17880.8|17865.8|18
1604087100000|2020-10-30 19:45:00|17920.8|17905.8|17895.8|17880.8|17925.8|17910.8|17895.8|17880.8|27
1604087400000|2020-10-30 19:50:00|17900.8|17885.8|17910.8|17895.8|17910.8|17895.8|17895.8|17880.8|18
1604087700000|2020-10-30 19:55:00|17925.8|17910.8|17965.8|17950.8|17965.8|17950.8|17925.8|17910.8|37
1604088000000|2020-10-30 20:00:00|17975.8|17960.8|17985.8|17970.8|17990.8|17975.8|17975.8|17960.8|30
1604088300000|2020-10-30 20:05:00|17990.8|17975.8|17965.8|17950.8|17990.8|17975.8|17965.8|17950.8|12
1604088600000|2020-10-30 20:10:00|17960.8|17945.8|17980.8|17965.8|17980.8|17965.8|17960.8|17945.8|5
1604088900000|2020-10-30 20:15:00|17965.8|17950.8|17965.8|17950.8|17965.8|17950.8|17965.8|17950.8|1
1604089200000|2020-10-30 20:20:00|17975.8|17960.8|17990.8|17975.8|17990.8|17975.8|17975.8|17960.8|12
1604089500000|2020-10-30 20:25:00|17995.8|17980.8|18015.8|18000.8|18020.8|18005.8|17995.8|17980.8|57
1604089800000|2020-10-30 20:30:00|18020.8|18005.8|18015.8|18000.8|18020.8|18005.8|18015.8|18000.8|5
1604090100000|2020-10-30 20:35:00|18020.8|18005.8|18055.8|18040.8|18055.8|18040.8|18020.8|18005.8|12
1604090400000|2020-10-30 20:40:00|18060.8|18045.8|18060.8|18045.8|18075.8|18060.8|18045.8|18030.8|26
1604090700000|2020-10-30 20:45:00|18050.8|18035.8|18060.8|18045.8|18080.8|18065.8|18050.8|18035.8|11
1604091000000|2020-10-30 20:50:00|18055.8|18040.8|18065.8|18050.8|18065.8|18050.8|18050.8|18035.8|12
1604091300000|2020-10-30 20:55:00|18050.8|18035.8|18045.8|18030.8|18060.8|18045.8|18045.8|18030.8|14
1604271600000|2020-11-01 23:00:00|17984.1|17944.1|17961.7|17921.7|17984.1|17944.1|17945.9|17905.9|0
1604271900000|2020-11-01 23:05:00|17961.9|17921.9|17938.5|17898.5|17962.9|17922.9|17929.6|17889.6|0
1604272200000|2020-11-01 23:10:00|17938.6|17898.6|17924.5|17884.5|17939.7|17899.7|17921.4|17881.4|0
1604272500000|2020-11-01 23:15:00|17925|17885|17930|17890|17932.8|17892.8|17916.6|17876.6|0
1604272800000|2020-11-01 23:20:00|17930.1|17890.1|17937.1|17897.1|17937.1|17897.1|17926.9|17886.9|0
1604273100000|2020-11-01 23:25:00|17936.9|17896.9|17926.3|17886.3|17936.9|17896.9|17924.5|17884.5|0
1604273400000|2020-11-01 23:30:00|18002.5|17962.5|17923|17883|18002.5|17962.5|17923|17883|0
1604273700000|2020-11-01 23:35:00|17922.8|17882.8|17897.1|17857.1|17922.8|17882.8|17887.4|17847.4|0
1604274000000|2020-11-01 23:40:00|17897.2|17857.2|17875.2|17835.2|17906.1|17866.1|17863.8|17823.8|0
1604274300000|2020-11-01 23:45:00|17875.4|17835.4|17874.2|17834.2|17877.7|17837.7|17846.8|17806.8|0
1604274600000|2020-11-01 23:50:00|17876.7|17836.7|17880.3|17840.3|17888.8|17848.8|17859.2|17819.2|0
1604274900000|2020-11-01 23:55:00|17880.1|17840.1|17885.4|17845.4|17892.6|17852.6|17879.1|17839.1|0
1604275200000|2020-11-02 00:00:00|17885.5|17845.5|17898|17858|17899.2|17859.2|17864.8|17824.8|0
1604275500000|2020-11-02 00:05:00|17898.1|17858.1|17912|17872|17932|17892|17898|17858|0
1604275800000|2020-11-02 00:10:00|17912.3|17872.3|17875.3|17835.3|17913.3|17873.3|17872.2|17832.2|0
1604276100000|2020-11-02 00:15:00|17875.6|17835.6|17864.1|17824.1|17887.4|17847.4|17837.8|17797.8|0
1604276400000|2020-11-02 00:20:00|17864.2|17824.2|17884.9|17844.9|17892.3|17852.3|17863.8|17823.8|0
1604276700000|2020-11-02 00:25:00|17884.8|17844.8|17894|17854|17897|17857|17884.1|17844.1|0
1604277000000|2020-11-02 00:30:00|17894.1|17854.1|17886|17846|17903.4|17863.4|17873.3|17833.3|0
1604277300000|2020-11-02 00:35:00|17886.1|17846.1|17885.4|17845.4|17892.5|17852.5|17873.6|17833.6|0
1604277600000|2020-11-02 00:40:00|17886.4|17846.4|17885.2|17845.2|17893.7|17853.7|17879.3|17839.3|0
1604277900000|2020-11-02 00:45:00|17885.1|17845.1|17896.5|17856.5|17896.8|17856.8|17885.1|17845.1|0
1604278200000|2020-11-02 00:50:00|17896.6|17856.6|17896.7|17856.7|17903|17863|17891|17851|0
1604278500000|2020-11-02 00:55:00|17896.6|17856.6|17897|17857|17903|17863|17891.6|17851.6|0
1604278800000|2020-11-02 01:00:00|17896.7|17856.7|17888.1|17848.1|17902.5|17862.5|17879.2|17839.2|0
1604279100000|2020-11-02 01:05:00|17887.1|17847.1|17910.3|17870.3|17922.3|17882.3|17885.2|17845.2|0
1604279400000|2020-11-02 01:10:00|17910.4|17870.4|17935.7|17895.7|17946.7|17906.7|17910.4|17870.4|0
1604279700000|2020-11-02 01:15:00|17935.8|17895.8|17935.1|17895.1|17953.4|17913.4|17929.7|17889.7|0
1604280000000|2020-11-02 01:20:00|17935.2|17895.2|17935.8|17895.8|17947.2|17907.2|17923.7|17883.7|0
1604280300000|2020-11-02 01:25:00|17936.8|17896.8|17929.3|17889.3|17941.3|17901.3|17923.9|17883.9|0
1604280600000|2020-11-02 01:30:00|17929.4|17889.4|17929.7|17889.7|17952.7|17912.7|17923.9|17883.9|0
1604280900000|2020-11-02 01:35:00|17929.9|17889.9|17965.7|17925.7|17965.8|17925.8|17929.7|17889.7|0
1604281200000|2020-11-02 01:40:00|17965.5|17925.5|17970.7|17930.7|17987.9|17947.9|17965|17925|0
1604281500000|2020-11-02 01:45:00|17970.6|17930.6|18007.3|17967.3|18015.9|17975.9|17970.6|17930.6|0
1604281800000|2020-11-02 01:50:00|18006.3|17966.3|18009.6|17969.6|18010.4|17970.4|17998.3|17958.3|0
1604282100000|2020-11-02 01:55:00|18009.7|17969.7|17981.8|17941.8|18018.8|17978.8|17981.6|17941.6|0
1604282400000|2020-11-02 02:00:00|17980.8|17940.8|17979.9|17939.9|17990.3|17950.3|17974.2|17934.2|0
1604282700000|2020-11-02 02:05:00|17979.8|17939.8|17969.1|17929.1|17988.8|17948.8|17968.8|17928.8|0
1604283000000|2020-11-02 02:10:00|17969|17929|17945.3|17905.3|17974.6|17934.6|17939.7|17899.7|0
1604283300000|2020-11-02 02:15:00|17945.4|17905.4|17950.4|17910.4|17957|17917|17945|17905|0
1604283600000|2020-11-02 02:20:00|17947.7|17907.7|17956|17916|17961.9|17921.9|17947.7|17907.7|0
1604283900000|2020-11-02 02:25:00|17955.9|17915.9|17967.5|17927.5|17973.7|17933.7|17947.5|17907.5|0
1604284200000|2020-11-02 02:30:00|17967.4|17927.4|17974.1|17934.1|17979.2|17939.2|17962|17922|0
1604284500000|2020-11-02 02:35:00|17974|17934|17980.3|17940.3|17980.6|17940.6|17968.4|17928.4|0
1604284800000|2020-11-02 02:40:00|17978.3|17938.3|17962.9|17922.9|17980.4|17940.4|17962.9|17922.9|0
1604285100000|2020-11-02 02:45:00|17962.5|17922.5|17963.7|17923.7|17969.3|17929.3|17946.1|17906.1|0
1604285400000|2020-11-02 02:50:00|17964.8|17924.8|17987.4|17947.4|17995.9|17955.9|17963.7|17923.7|0
1604285700000|2020-11-02 02:55:00|17988.4|17948.4|17981.4|17941.4|17990.1|17950.1|17981.4|17941.4|0
1604286000000|2020-11-02 03:00:00|17981.5|17941.5|17993.1|17953.1|17993.2|17953.2|17981.4|17941.4|0
1604286300000|2020-11-02 03:05:00|17993|17953|17972.6|17932.6|17993|17953|17969.5|17929.5|0
1604286600000|2020-11-02 03:10:00|17971.6|17931.6|17978.8|17938.8|17981.7|17941.7|17963.7|17923.7|0
1604286900000|2020-11-02 03:15:00|17979.8|17939.8|17975.9|17935.9|17982.1|17942.1|17975.6|17935.6|0
1604287200000|2020-11-02 03:20:00|17975.8|17935.8|17969.9|17929.9|17981.7|17941.7|17969.8|17929.8|0
1604287500000|2020-11-02 03:25:00|17969.8|17929.8|17969.9|17929.9|17975.7|17935.7|17969.4|17929.4|0
1604287800000|2020-11-02 03:30:00|17969.8|17929.8|17958.6|17918.6|17981.1|17941.1|17958.6|17918.6|0
1604288100000|2020-11-02 03:35:00|17958.8|17918.8|17946.8|17906.8|17958.9|17918.9|17946.5|17906.5|0
1604288400000|2020-11-02 03:40:00|17946.7|17906.7|17958.2|17918.2|17958.4|17918.4|17946.7|17906.7|0
1604288700000|2020-11-02 03:45:00|17958.1|17918.1|17952.3|17912.3|17963.9|17923.9|17951.9|17911.9|0
1604289000000|2020-11-02 03:50:00|17952.5|17912.5|17957.8|17917.8|17963.6|17923.6|17952.2|17912.2|0
1604289300000|2020-11-02 03:55:00|17957.9|17917.9|17934.3|17894.3|17958|17918|17934.2|17894.2|0
1604289600000|2020-11-02 04:00:00|17930.7|17890.7|17930.4|17890.4|17941.6|17901.6|17930|17890|0
1604289900000|2020-11-02 04:05:00|17930.3|17890.3|17937.1|17897.1|17948.5|17908.5|17930.3|17890.3|0
1604290200000|2020-11-02 04:10:00|17938.1|17898.1|17942.5|17902.5|17948.3|17908.3|17937|17897|0
1604290500000|2020-11-02 04:15:00|17942.4|17902.4|17936.7|17896.7|17942.4|17902.4|17930.7|17890.7|0
1604290800000|2020-11-02 04:20:00|17936.6|17896.6|17943|17903|17948.3|17908.3|17931.2|17891.2|0
1604291100000|2020-11-02 04:25:00|17944|17904|17948.6|17908.6|17948.9|17908.9|17937.3|17897.3|0
1604291400000|2020-11-02 04:30:00|17948.5|17908.5|17953.8|17913.8|17959.8|17919.8|17945.8|17905.8|0
1604291700000|2020-11-02 04:35:00|17953.7|17913.7|17942.1|17902.1|17959.4|17919.4|17939.3|17899.3|0
1604292000000|2020-11-02 04:40:00|17944.2|17904.2|17930.3|17890.3|17947.9|17907.9|17918.6|17878.6|0
1604292300000|2020-11-02 04:45:00|17930.2|17890.2|17936.2|17896.2|17942.3|17902.3|17924.8|17884.8|0
1604292600000|2020-11-02 04:50:00|17936.3|17896.3|17931.2|17891.2|17942.1|17902.1|17930.6|17890.6|0
1604292900000|2020-11-02 04:55:00|17931.1|17891.1|17931|17891|17948.3|17908.3|17930.2|17890.2|0
1604293200000|2020-11-02 05:00:00|17931.1|17891.1|17931|17891|17936.5|17896.5|17924.9|17884.9|0
1604293500000|2020-11-02 05:05:00|17930.9|17890.9|17937|17897|17937.2|17897.2|17925.6|17885.6|0
1604293800000|2020-11-02 05:10:00|17937.1|17897.1|17942.5|17902.5|17942.7|17902.7|17931.4|17891.4|0
1604294100000|2020-11-02 05:15:00|17942.4|17902.4|17954.4|17914.4|17960.2|17920.2|17942.4|17902.4|0
1604294400000|2020-11-02 05:20:00|17954.3|17914.3|17949|17909|17960|17920|17943.2|17903.2|0
1604294700000|2020-11-02 05:25:00|17949.1|17909.1|17954.7|17914.7|17960.7|17920.7|17948.9|17908.9|0
1604295000000|2020-11-02 05:30:00|17954.6|17914.6|17960.5|17920.5|17960.7|17920.7|17937.1|17897.1|0
1604295300000|2020-11-02 05:35:00|17960.6|17920.6|17954.7|17914.7|17960.6|17920.6|17948.9|17908.9|0
1604295600000|2020-11-02 05:40:00|17954.6|17914.6|17960.3|17920.3|17965.8|17925.8|17954.6|17914.6|0
1604295900000|2020-11-02 05:45:00|17960.4|17920.4|17994.7|17954.7|17995|17955|17960.3|17920.3|0
1604296200000|2020-11-02 05:50:00|17996.7|17956.7|18005.5|17965.5|18005.7|17965.7|17996.7|17956.7|0
1604296500000|2020-11-02 05:55:00|18005.3|17965.3|17999.3|17959.3|18011.3|17971.3|17999.3|17959.3|0
1604296800000|2020-11-02 06:00:00|17999.1|17959.1|17987.5|17947.5|17999.1|17959.1|17987.3|17947.3|0
1604297100000|2020-11-02 06:05:00|17987.4|17947.4|17975.7|17935.7|17987.7|17947.7|17975.5|17935.5|0
1604297400000|2020-11-02 06:10:00|17975.6|17935.6|17979.7|17939.7|17987.9|17947.9|17974.2|17934.2|0
1604297700000|2020-11-02 06:15:00|17979.9|17939.9|17985.6|17945.6|17991.1|17951.1|17974.4|17934.4|0
1604298000000|2020-11-02 06:20:00|17985.7|17945.7|17991.2|17951.2|17997|17957|17980.1|17940.1|0
1604298300000|2020-11-02 06:25:00|17991.3|17951.3|17974.1|17934.1|17991.3|17951.3|17974|17934|0
1604298600000|2020-11-02 06:30:00|17974.2|17934.2|18001.9|17961.9|18002.1|17962.1|17973.5|17933.5|0
1604298900000|2020-11-02 06:35:00|18002.9|17962.9|18025.1|17985.1|18033.7|17993.7|18001.9|17961.9|0
1604299200000|2020-11-02 06:40:00|18024.9|17984.9|17999.6|17959.6|18030.5|17990.5|17988.4|17948.4|0
1604299500000|2020-11-02 06:45:00|17999.7|17959.7|17974.3|17934.3|18002.3|17962.3|17971.7|17931.7|0
1604299800000|2020-11-02 06:50:00|17972.3|17932.3|17962.2|17922.2|17972.3|17932.3|17958.8|17918.8|0
1604300100000|2020-11-02 06:55:00|17962.3|17922.3|17961.7|17921.7|17967.4|17927.4|17937.8|17897.8|0
1604300400000|2020-11-02 07:00:00|17961.6|17921.6|17960.8|17945.8|17967|17945.8|17916.8|17876.8|29
1604300700000|2020-11-02 07:05:00|17955.8|17940.8|17915.8|17900.8|17955.8|17940.8|17915.8|17900.8|61
1604301000000|2020-11-02 07:10:00|17910.8|17895.8|17915.8|17900.8|17925.8|17910.8|17905.8|17890.8|80
1604301300000|2020-11-02 07:15:00|17910.8|17895.8|17935.8|17920.8|17935.8|17920.8|17910.8|17895.8|12
1604301600000|2020-11-02 07:20:00|17940.8|17925.8|17945.8|17930.8|17945.8|17930.8|17935.8|17920.8|22
1604301900000|2020-11-02 07:25:00|17940.8|17925.8|17930.8|17915.8|17940.8|17925.8|17930.8|17915.8|10
1604302200000|2020-11-02 07:30:00|17935.8|17920.8|17930.8|17915.8|17935.8|17920.8|17930.8|17915.8|17
1604302500000|2020-11-02 07:35:00|17920.8|17905.8|17950.8|17935.8|17950.8|17935.8|17920.8|17905.8|26
1604302800000|2020-11-02 07:40:00|17940.8|17925.8|17940.8|17925.8|17945.8|17930.8|17940.8|17925.8|11
1604303100000|2020-11-02 07:45:00|17955.8|17940.8|17980.8|17965.8|17980.8|17965.8|17950.8|17935.8|35
1604303400000|2020-11-02 07:50:00|17990.8|17975.8|18010.8|17995.8|18010.8|17995.8|17990.8|17975.8|71
1604303700000|2020-11-02 07:55:00|18015.8|18000.8|18015.8|18000.8|18030.8|18015.8|18005.8|17990.8|88
1604304000000|2020-11-02 08:00:00|18020.8|18005.8|17920.8|17905.8|18020.8|18005.8|17915.8|17900.8|655
1604304300000|2020-11-02 08:05:00|17925.8|17910.8|17930.8|17915.8|17960.8|17945.8|17900.8|17885.8|435
1604304600000|2020-11-02 08:10:00|17920.8|17905.8|17850.8|17835.8|17925.8|17910.8|17845.8|17830.8|527
1604304900000|2020-11-02 08:15:00|17855.8|17840.8|17850.8|17835.8|17875.8|17860.8|17810.8|17795.8|436
1604305200000|2020-11-02 08:20:00|17855.8|17840.8|17875.8|17860.8|17905.8|17890.8|17845.8|17830.8|383
1604305500000|2020-11-02 08:25:00|17880.8|17865.8|17860.8|17845.8|17890.8|17875.8|17855.8|17840.8|303
1604305800000|2020-11-02 08:30:00|17850.8|17835.8|17870.8|17855.8|17895.8|17880.8|17850.8|17835.8|324
1604306100000|2020-11-02 08:35:00|17865.8|17850.8|17865.8|17850.8|17885.8|17870.8|17835.8|17820.8|239
1604306400000|2020-11-02 08:40:00|17862.8|17847.8|17892.8|17877.8|17897.8|17882.8|17852.8|17837.8|263
1604306700000|2020-11-02 08:45:00|17887.8|17872.8|17927.8|17912.8|17937.8|17922.8|17887.8|17872.8|176
1604307000000|2020-11-02 08:50:00|17932.8|17917.8|17962.8|17947.8|17972.8|17957.8|17932.8|17917.8|203
1604307300000|2020-11-02 08:55:00|17957.8|17942.8|18012.8|17997.8|18012.8|17997.8|17947.8|17932.8|361
1604307600000|2020-11-02 09:00:00|18007.8|17992.8|18037.8|18022.8|18047.8|18032.8|17992.8|17977.8|338
1604307900000|2020-11-02 09:05:00|18032.8|18017.8|18032.8|18017.8|18047.8|18032.8|18017.8|18002.8|250
1604308200000|2020-11-02 09:10:00|18037.8|18022.8|18042.8|18027.8|18047.8|18032.8|18032.8|18017.8|158
1604308500000|2020-11-02 09:15:00|18037.8|18022.8|18062.8|18047.8|18062.8|18047.8|18022.8|18007.8|215
1604308800000|2020-11-02 09:20:00|18052.8|18037.8|18072.8|18057.8|18077.8|18062.8|18032.8|18017.8|164
1604309100000|2020-11-02 09:25:00|18067.8|18052.8|18107.8|18092.8|18112.8|18097.8|18052.8|18037.8|263
1604309400000|2020-11-02 09:30:00|18112.8|18097.8|18172.8|18157.8|18212.8|18197.8|18107.8|18092.8|877
1604309700000|2020-11-02 09:35:00|18167.8|18152.8|18172.8|18157.8|18182.8|18167.8|18142.8|18127.8|262
1604310000000|2020-11-02 09:40:00|18177.8|18162.8|18177.8|18162.8|18192.8|18177.8|18162.8|18147.8|233
1604310300000|2020-11-02 09:45:00|18172.8|18157.8|18137.8|18122.8|18172.8|18157.8|18132.8|18117.8|254
1604310600000|2020-11-02 09:50:00|18142.8|18127.8|18142.8|18127.8|18152.8|18137.8|18122.8|18107.8|229
1604310900000|2020-11-02 09:55:00|18147.8|18132.8|18152.8|18137.8|18172.8|18157.8|18147.8|18132.8|156
1604311200000|2020-11-02 10:00:00|18157.8|18142.8|18207.8|18192.8|18207.8|18192.8|18152.8|18137.8|314
1604311500000|2020-11-02 10:05:00|18212.8|18197.8|18177.8|18162.8|18217.8|18202.8|18172.8|18157.8|321
1604311800000|2020-11-02 10:10:00|18187.8|18172.8|18197.8|18182.8|18212.8|18197.8|18182.8|18167.8|111
1604312100000|2020-11-02 10:15:00|18192.8|18177.8|18197.8|18182.8|18197.8|18182.8|18177.8|18162.8|234
1604312400000|2020-11-02 10:20:00|18192.8|18177.8|18182.8|18167.8|18212.8|18197.8|18177.8|18162.8|120
1604312700000|2020-11-02 10:25:00|18177.8|18162.8|18192.8|18177.8|18212.8|18197.8|18177.8|18162.8|161
1604313000000|2020-11-02 10:30:00|18187.8|18172.8|18217.8|18202.8|18222.8|18207.8|18187.8|18172.8|144
1604313300000|2020-11-02 10:35:00|18222.8|18207.8|18242.8|18227.8|18252.8|18237.8|18222.8|18207.8|213
1604313600000|2020-11-02 10:40:00|18247.8|18232.8|18247.8|18232.8|18272.8|18257.8|18237.8|18222.8|289
1604313900000|2020-11-02 10:45:00|18242.8|18227.8|18237.8|18222.8|18247.8|18232.8|18232.8|18217.8|154
1604314200000|2020-11-02 10:50:00|18242.8|18227.8|18262.8|18247.8|18267.8|18252.8|18227.8|18212.8|171
1604314500000|2020-11-02 10:55:00|18267.8|18252.8|18242.8|18227.8|18287.8|18272.8|18242.8|18227.8|239
1604314800000|2020-11-02 11:00:00|18247.8|18232.8|18217.8|18202.8|18247.8|18232.8|18207.8|18192.8|191
1604315100000|2020-11-02 11:05:00|18222.8|18207.8|18222.8|18207.8|18227.8|18212.8|18212.8|18197.8|130
1604315400000|2020-11-02 11:10:00|18227.8|18212.8|18252.8|18237.8|18252.8|18237.8|18222.8|18207.8|109
1604315700000|2020-11-02 11:15:00|18247.8|18232.8|18262.8|18247.8|18262.8|18247.8|18227.8|18212.8|243
1604316000000|2020-11-02 11:20:00|18267.8|18252.8|18317.8|18302.8|18317.8|18302.8|18257.8|18242.8|217
1604316300000|2020-11-02 11:25:00|18322.8|18307.8|18282.8|18267.8|18322.8|18307.8|18272.8|18257.8|279
1604316600000|2020-11-02 11:30:00|18287.8|18272.8|18282.8|18267.8|18297.8|18282.8|18272.8|18257.8|139
1604316900000|2020-11-02 11:35:00|18287.8|18272.8|18287.8|18272.8|18302.8|18287.8|18277.8|18262.8|96
1604317200000|2020-11-02 11:40:00|18282.8|18267.8|18282.8|18267.8|18282.8|18267.8|18257.8|18242.8|154
1604317500000|2020-11-02 11:45:00|18277.8|18262.8|18272.8|18257.8|18277.8|18262.8|18257.8|18242.8|103
1604317800000|2020-11-02 11:50:00|18277.8|18262.8|18272.8|18257.8|18277.8|18262.8|18257.8|18242.8|152
1604318100000|2020-11-02 11:55:00|18277.8|18262.8|18307.8|18292.8|18307.8|18292.8|18277.8|18262.8|215
1604318400000|2020-11-02 12:00:00|18302.8|18287.8|18302.8|18287.8|18312.8|18297.8|18287.8|18272.8|300
1604318700000|2020-11-02 12:05:00|18297.8|18282.8|18282.8|18267.8|18307.8|18292.8|18282.8|18267.8|118
1604319000000|2020-11-02 12:10:00|18287.8|18272.8|18317.8|18302.8|18322.8|18307.8|18287.8|18272.8|149
1604319300000|2020-11-02 12:15:00|18312.8|18297.8|18287.8|18272.8|18317.8|18302.8|18287.8|18272.8|149
1604319600000|2020-11-02 12:20:00|18282.8|18267.8|18272.8|18257.8|18282.8|18267.8|18267.8|18252.8|103
1604319900000|2020-11-02 12:25:00|18277.8|18262.8|18277.8|18262.8|18292.8|18277.8|18272.8|18257.8|185
1604320200000|2020-11-02 12:30:00|18282.8|18267.8|18307.8|18292.8|18322.8|18307.8|18282.8|18267.8|96
1604320500000|2020-11-02 12:35:00|18302.8|18287.8|18292.8|18277.8|18312.8|18297.8|18287.8|18272.8|101
1604320800000|2020-11-02 12:40:00|18289.9|18274.9|18299.9|18284.9|18299.9|18284.9|18274.9|18259.9|111
1604321100000|2020-11-02 12:45:00|18294.9|18279.9|18294.9|18279.9|18294.9|18279.9|18279.9|18264.9|62
1604321400000|2020-11-02 12:50:00|18289.9|18274.9|18254.9|18239.9|18289.9|18274.9|18244.9|18229.9|123
1604321700000|2020-11-02 12:55:00|18259.9|18244.9|18269.9|18254.9|18274.9|18259.9|18259.9|18244.9|68
1604322000000|2020-11-02 13:00:00|18264.9|18249.9|18274.9|18259.9|18274.9|18259.9|18249.9|18234.9|107
1604322300000|2020-11-02 13:05:00|18269.9|18254.9|18279.9|18264.9|18279.9|18264.9|18254.9|18239.9|105
1604322600000|2020-11-02 13:10:00|18284.9|18269.9|18304.9|18289.9|18309.9|18294.9|18284.9|18269.9|93
1604322900000|2020-11-02 13:15:00|18299.9|18284.9|18319.9|18304.9|18319.9|18304.9|18294.9|18279.9|114
1604323200000|2020-11-02 13:20:00|18314.9|18299.9|18334.9|18319.9|18339.9|18324.9|18314.9|18299.9|208
1604323500000|2020-11-02 13:25:00|18329.9|18314.9|18334.9|18319.9|18339.9|18324.9|18324.9|18309.9|134
1604323800000|2020-11-02 13:30:00|18339.9|18324.9|18339.9|18324.9|18349.9|18334.9|18329.9|18314.9|154
1604324100000|2020-11-02 13:35:00|18344.9|18329.9|18329.9|18314.9|18344.9|18329.9|18319.9|18304.9|115
1604324400000|2020-11-02 13:40:00|18324.9|18309.9|18349.9|18334.9|18349.9|18334.9|18324.9|18309.9|101
1604324700000|2020-11-02 13:45:00|18354.9|18339.9|18324.9|18309.9|18354.9|18339.9|18319.9|18304.9|128
1604325000000|2020-11-02 13:50:00|18329.9|18314.9|18329.9|18314.9|18339.9|18324.9|18329.9|18314.9|83
1604325300000|2020-11-02 13:55:00|18334.9|18319.9|18344.9|18329.9|18344.9|18329.9|18324.9|18309.9|224
1604325600000|2020-11-02 14:00:00|18349.9|18334.9|18339.9|18324.9|18349.9|18334.9|18324.9|18309.9|108
1604325900000|2020-11-02 14:05:00|18344.9|18329.9|18374.9|18359.9|18379.9|18364.9|18344.9|18329.9|275
1604326200000|2020-11-02 14:10:00|18379.9|18364.9|18359.9|18344.9|18384.9|18369.9|18359.9|18344.9|112
1604326500000|2020-11-02 14:15:00|18349.9|18334.9|18364.9|18349.9|18364.9|18349.9|18349.9|18334.9|93
1604326800000|2020-11-02 14:20:00|18359.9|18344.9|18344.9|18329.9|18359.9|18344.9|18339.9|18324.9|150
1604327100000|2020-11-02 14:25:00|18349.9|18334.9|18334.9|18319.9|18354.9|18339.9|18334.9|18319.9|101
1604327400000|2020-11-02 14:30:00|18339.9|18324.9|18304.9|18289.9|18344.9|18329.9|18299.9|18284.9|308
1604327700000|2020-11-02 14:35:00|18299.9|18284.9|18309.9|18294.9|18319.9|18304.9|18289.9|18274.9|231
1604328000000|2020-11-02 14:40:00|18304.9|18289.9|18279.9|18264.9|18309.9|18294.9|18269.9|18254.9|312
1604328300000|2020-11-02 14:45:00|18284.9|18269.9|18304.9|18289.9|18319.9|18304.9|18279.9|18264.9|292
1604328600000|2020-11-02 14:50:00|18299.9|18284.9|18339.9|18324.9|18359.9|18344.9|18289.9|18274.9|290
1604328900000|2020-11-02 14:55:00|18344.9|18329.9|18369.9|18354.9|18369.9|18354.9|18329.9|18314.9|165
1604329200000|2020-11-02 15:00:00|18409.9|18394.9|18379.9|18364.9|18409.9|18394.9|18364.9|18349.9|513
1604329500000|2020-11-02 15:05:00|18374.9|18359.9|18359.9|18344.9|18384.9|18369.9|18344.9|18329.9|277
1604329800000|2020-11-02 15:10:00|18358.8|18343.8|18353.8|18338.8|18363.8|18348.8|18343.8|18328.8|183
1604330100000|2020-11-02 15:15:00|18343.8|18328.8|18383.8|18368.8|18388.8|18373.8|18343.8|18328.8|260
1604330400000|2020-11-02 15:20:00|18378.8|18363.8|18393.8|18378.8|18398.8|18383.8|18368.8|18353.8|261
1604330700000|2020-11-02 15:25:00|18398.8|18383.8|18388.8|18373.8|18398.8|18383.8|18378.8|18363.8|238
1604331000000|2020-11-02 15:30:00|18383.8|18368.8|18368.8|18353.8|18388.8|18373.8|18358.8|18343.8|268
1604331300000|2020-11-02 15:35:00|18373.8|18358.8|18368.8|18353.8|18383.8|18368.8|18353.8|18338.8|289
1604331600000|2020-11-02 15:40:00|18363.8|18348.8|18363.8|18348.8|18378.8|18363.8|18358.8|18343.8|245
1604331900000|2020-11-02 15:45:00|18358.8|18343.8|18383.8|18368.8|18388.8|18373.8|18358.8|18343.8|192
1604332200000|2020-11-02 15:50:00|18388.8|18373.8|18388.8|18373.8|18413.8|18398.8|18368.8|18353.8|357
1604332500000|2020-11-02 15:55:00|18393.8|18378.8|18363.8|18348.8|18398.8|18383.8|18358.8|18343.8|283
1604332800000|2020-11-02 16:00:00|18358.8|18343.8|18373.8|18358.8|18373.8|18358.8|18348.8|18333.8|268
1604333100000|2020-11-02 16:05:00|18368.8|18353.8|18383.8|18368.8|18383.8|18368.8|18363.8|18348.8|177
1604333400000|2020-11-02 16:10:00|18388.8|18373.8|18373.8|18358.8|18388.8|18373.8|18353.8|18338.8|218
1604333700000|2020-11-02 16:15:00|18368.8|18353.8|18358.8|18343.8|18368.8|18353.8|18348.8|18333.8|242
1604334000000|2020-11-02 16:20:00|18353.8|18338.8|18368.8|18353.8|18373.8|18358.8|18328.8|18313.8|405
1604334300000|2020-11-02 16:25:00|18363.8|18348.8|18383.8|18368.8|18388.8|18373.8|18358.8|18343.8|633
1604334600000|2020-11-02 16:30:00|18388.8|18373.8|18398.8|18383.8|18403.8|18388.8|18373.8|18358.8|661
1604334900000|2020-11-02 16:35:00|18383.8|18368.8|18393.8|18378.8|18418.8|18403.8|18383.8|18368.8|882
1604335200000|2020-11-02 16:40:00|18398.8|18383.8|18448.8|18433.8|18448.8|18433.8|18398.8|18383.8|176
1604335500000|2020-11-02 16:45:00|18438.8|18423.8|18438.8|18423.8|18438.8|18423.8|18438.8|18423.8|21
1604335800000|2020-11-02 16:50:00|18443.8|18418.8|18468.8|18443.8|18468.8|18448.8|18438.8|18418.8|86
1604336100000|2020-11-02 16:55:00|18473.8|18448.8|18423.8|18403.8|18473.8|18453.8|18423.8|18403.8|159
1604336400000|2020-11-02 17:00:00|18428.8|18408.8|18403.8|18378.8|18428.8|18408.8|18393.8|18373.8|147
1604336700000|2020-11-02 17:05:00|18398.8|18383.8|18423.8|18403.8|18423.8|18403.8|18398.8|18378.8|62
1604337000000|2020-11-02 17:10:00|18428.8|18408.8|18403.8|18378.8|18428.8|18408.8|18398.8|18373.8|94
1604337300000|2020-11-02 17:15:00|18398.8|18383.8|18398.8|18378.8|18413.8|18393.8|18398.8|18378.8|20
1604337600000|2020-11-02 17:20:00|18403.8|18383.8|18418.8|18398.8|18418.8|18398.8|18403.8|18378.8|14
1604337900000|2020-11-02 17:25:00|18423.8|18393.8|18443.8|18418.8|18443.8|18418.8|18418.8|18393.8|28
1604338200000|2020-11-02 17:30:00|18438.8|18413.8|18413.8|18393.8|18438.8|18413.8|18413.8|18388.8|32
1604338500000|2020-11-02 17:35:00|18418.8|18398.8|18398.8|18378.8|18418.8|18398.8|18388.8|18368.8|64
1604338800000|2020-11-02 17:40:00|18393.8|18373.8|18383.8|18363.8|18393.8|18378.8|18383.8|18363.8|33
1604339100000|2020-11-02 17:45:00|18388.8|18368.8|18363.8|18343.8|18388.8|18368.8|18353.8|18333.8|65
1604339400000|2020-11-02 17:50:00|18358.8|18338.8|18373.8|18348.8|18373.8|18353.8|18358.8|18338.8|5
1604339700000|2020-11-02 17:55:00|18368.8|18353.8|18373.8|18348.8|18373.8|18353.8|18363.8|18343.8|17
1604340000000|2020-11-02 18:00:00|18368.8|18353.8|18358.8|18333.8|18373.8|18353.8|18343.8|18318.8|21
1604340300000|2020-11-02 18:05:00|18353.8|18328.8|18348.8|18323.8|18358.8|18333.8|18338.8|18318.8|11
1604340600000|2020-11-02 18:10:00|18343.8|18328.8|18343.8|18318.8|18348.8|18328.8|18338.8|18313.8|5
1604340900000|2020-11-02 18:15:00|18338.8|18313.8|18308.8|18288.8|18338.8|18318.8|18308.8|18288.8|30
1604341200000|2020-11-02 18:20:00|18303.8|18283.8|18323.8|18303.8|18328.8|18308.8|18293.8|18273.8|25
1604341500000|2020-11-02 18:25:00|18318.8|18298.8|18338.8|18313.8|18338.8|18313.8|18313.8|18293.8|17
1604341800000|2020-11-02 18:30:00|18333.8|18308.8|18343.8|18318.8|18343.8|18318.8|18328.8|18303.8|16
1604342100000|2020-11-02 18:35:00|18348.8|18323.8|18328.8|18308.8|18348.8|18323.8|18323.8|18298.8|9
1604342400000|2020-11-02 18:40:00|18333.8|18313.8|18333.8|18308.8|18338.8|18318.8|18328.8|18303.8|17
1604342700000|2020-11-02 18:45:00|18328.8|18313.8|18328.8|18308.8|18338.8|18313.8|18323.8|18303.8|6
1604343000000|2020-11-02 18:50:00|18323.8|18303.8|18293.8|18268.8|18328.8|18303.8|18288.8|18268.8|19
1604343300000|2020-11-02 18:55:00|18288.8|18263.8|18298.8|18273.8|18298.8|18278.8|18283.8|18263.8|18
1604343600000|2020-11-02 19:00:00|18293.8|18278.8|18313.8|18293.8|18323.8|18298.8|18293.8|18273.8|40
1604343900000|2020-11-02 19:05:00|18308.8|18288.8|18333.8|18308.8|18333.8|18308.8|18308.8|18288.8|28
1604344200000|2020-11-02 19:10:00|18328.8|18313.8|18338.8|18313.8|18348.8|18328.8|18323.8|18303.8|67
1604344500000|2020-11-02 19:15:00|18333.8|18308.8|18333.8|18313.8|18343.8|18318.8|18323.8|18303.8|54
1604344800000|2020-11-02 19:20:00|18338.8|18308.8|18363.8|18343.8|18363.8|18343.8|18328.8|18303.8|24
1604345100000|2020-11-02 19:25:00|18358.8|18338.8|18358.8|18343.8|18363.8|18343.8|18353.8|18333.8|29
1604345400000|2020-11-02 19:30:00|18363.8|18348.8|18363.8|18348.8|18373.8|18358.8|18363.8|18348.8|11
1604345700000|2020-11-02 19:35:00|18378.8|18363.8|18373.8|18358.8|18383.8|18368.8|18373.8|18358.8|10
1604346000000|2020-11-02 19:40:00|18378.8|18363.8|18378.8|18363.8|18378.8|18363.8|18378.8|18363.8|16
1604346300000|2020-11-02 19:45:00|18388.8|18373.8|18393.8|18378.8|18403.8|18388.8|18388.8|18373.8|20
1604346600000|2020-11-02 19:50:00|18383.8|18368.8|18388.8|18373.8|18388.8|18373.8|18378.8|18363.8|6
1604346900000|2020-11-02 19:55:00|18373.8|18358.8|18373.8|18358.8|18373.8|18358.8|18373.8|18358.8|11
1604347200000|2020-11-02 20:00:00|18378.8|18363.8|18378.8|18363.8|18388.8|18373.8|18378.8|18363.8|18
1604347500000|2020-11-02 20:05:00|||||||||14
1604347800000|2020-11-02 20:10:00|18383.8|18368.8|18378.8|18363.8|18388.8|18373.8|18378.8|18363.8|8
1604348100000|2020-11-02 20:15:00|18388.8|18373.8|18403.8|18388.8|18403.8|18388.8|18388.8|18373.8|11
1604348400000|2020-11-02 20:20:00|18398.8|18383.8|18398.8|18383.8|18398.8|18383.8|18398.8|18383.8|7
1604348700000|2020-11-02 20:25:00|18393.8|18378.8|18383.8|18368.8|18393.8|18378.8|18383.8|18368.8|10
1604349000000|2020-11-02 20:30:00|18398.8|18383.8|18383.8|18368.8|18403.8|18388.8|18383.8|18368.8|13
1604349300000|2020-11-02 20:35:00|18378.8|18363.8|18383.8|18368.8|18383.8|18368.8|18378.8|18363.8|10
1604349600000|2020-11-02 20:40:00|18378.8|18363.8|18373.8|18358.8|18383.8|18368.8|18373.8|18358.8|17
1604349900000|2020-11-02 20:45:00|18378.8|18363.8|18398.8|18383.8|18403.8|18388.8|18373.8|18358.8|28
1604350200000|2020-11-02 20:50:00|18403.8|18388.8|18408.8|18393.8|18413.8|18398.8|18393.8|18378.8|50
1604350500000|2020-11-02 20:55:00|18413.8|18398.8|18413.8|18398.8|18443.8|18428.8|18413.8|18398.8|55
1604350800000|2020-11-02 21:00:00|18483.2|18443.2|18526.7|18486.7|18535.5|18495.5|18465.6|18425.6|0
1604351100000|2020-11-02 21:05:00|18526.5|18486.5|18514.4|18474.4|18534|18494|18512.7|18472.7|0
1604351400000|2020-11-02 21:10:00|18516.4|18476.4|18489.7|18449.7|18516.4|18476.4|18485.6|18445.6|0
1604351700000|2020-11-02 21:15:00|18492.2|18452.2|18506.7|18466.7|18506.7|18466.7|18489.2|18449.2|0
1604352000000|2020-11-02 21:20:00|18506.2|18466.2|18506.7|18466.7|18506.7|18466.7|18505.7|18465.7|0
1604352300000|2020-11-02 21:25:00|18506.2|18466.2|18503.1|18463.1|18506.2|18466.2|18502.1|18462.1|0
1604352600000|2020-11-02 21:30:00|18502.9|18462.9|18514.7|18474.7|18516|18476|18493.4|18453.4|0
1604352900000|2020-11-02 21:35:00|18514.9|18474.9|18509.6|18469.6|18535.4|18495.4|18501|18461|0
1604353200000|2020-11-02 21:40:00|18509.8|18469.8|18513.6|18473.6|18514.9|18474.9|18502.2|18462.2|0
1604353500000|2020-11-02 21:45:00|18513.4|18473.4|18513.8|18473.8|18521|18481|18512.4|18472.4|0
1604353800000|2020-11-02 21:50:00|18513.6|18473.6|18513.8|18473.8|18513.8|18473.8|18508.4|18468.4|0
1604354100000|2020-11-02 21:55:00|18513.6|18473.6|18511.5|18471.5|18513.8|18473.8|18507.1|18467.1|0
1604354400000|2020-11-02 22:00:00|18511|18471|18512.5|18472.5|18513.6|18473.6|18510|18470|0
1604354700000|2020-11-02 22:05:00|18512|18472|18511.5|18471.5|18512.5|18472.5|18511.5|18471.5|0
1604355000000|2020-11-02 22:10:00|18512|18472|18511|18471|18512.5|18472.5|18510.5|18470.5|0
1604355300000|2020-11-02 22:15:00|18510.5|18470.5|18509.5|18469.5|18511|18471|18509.5|18469.5|0
1604355600000|2020-11-02 22:20:00|18510|18470|18510|18470|18511.5|18471.5|18508.5|18468.5|0
1604355900000|2020-11-02 22:25:00|18509.5|18469.5|18511.5|18471.5|18512|18472|18509.5|18469.5|0
1604356200000|2020-11-02 22:30:00|18510.5|18470.5|18509.5|18469.5|18510.5|18470.5|18509.5|18469.5|0
1604356500000|2020-11-02 22:35:00|18509|18469|18510.5|18470.5|18511|18471|18509|18469|0
1604356800000|2020-11-02 22:40:00|18511|18471|18511|18471|18511.5|18471.5|18510.5|18470.5|0
1604357100000|2020-11-02 22:45:00|18512|18472|18511.5|18471.5|18512|18472|18511|18471|0
1604357400000|2020-11-02 22:50:00|18512|18472|18512.5|18472.5|18514.1|18474.1|18511|18471|0
1604357700000|2020-11-02 22:55:00|18513.6|18473.6|18513.6|18473.6|18515.1|18475.1|18512|18472|0
1604358000000|2020-11-02 23:00:00|18514|18474|18510.5|18470.5|18529.7|18489.7|18488.5|18448.5|0
1604358300000|2020-11-02 23:05:00|18510.7|18470.7|18510.5|18470.5|18514.6|18474.6|18504.3|18464.3|0
1604358600000|2020-11-02 23:10:00|18510.6|18470.6|18508|18468|18511.7|18471.7|18505.6|18465.6|0
1604358900000|2020-11-02 23:15:00|18507.9|18467.9|18522|18482|18523.2|18483.2|18501.3|18461.3|0
1604359200000|2020-11-02 23:20:00|18522.2|18482.2|18524.4|18484.4|18525.7|18485.7|18509.2|18469.2|0
1604359500000|2020-11-02 23:25:00|18524.6|18484.6|18531.8|18491.8|18536|18496|18521.4|18481.4|0
1604359800000|2020-11-02 23:30:00|18532|18492|18529.3|18489.3|18537.2|18497.2|18520.8|18480.8|0
1604360100000|2020-11-02 23:35:00|18529.5|18489.5|18525.7|18485.7|18537.2|18497.2|18521.4|18481.4|0
1604360400000|2020-11-02 23:40:00|18525.8|18485.8|18520.8|18480.8|18528.1|18488.1|18519.5|18479.5|0
1604360700000|2020-11-02 23:45:00|18520.9|18480.9|18497.1|18457.1|18524.4|18484.4|18494.6|18454.6|0
1604361000000|2020-11-02 23:50:00|18497.2|18457.2|18502.6|18462.6|18502.6|18462.6|18496.5|18456.5|0
1604361300000|2020-11-02 23:55:00|18502.5|18462.5|18501.4|18461.4|18502.6|18462.6|18498.9|18458.9|0
1604361600000|2020-11-03 00:00:00|18501.6|18461.6|18508.8|18468.8|18513.6|18473.6|18500.1|18460.1|0
1604361900000|2020-11-03 00:05:00|18508.7|18468.7|18489.3|18449.3|18509.4|18469.4|18480.8|18440.8|0
1604362200000|2020-11-03 00:10:00|18489.5|18449.5|18491.8|18451.8|18496.6|18456.6|18478.3|18438.3|0
1604362500000|2020-11-03 00:15:00|18491.9|18451.9|18505.8|18465.8|18520.3|18480.3|18487|18447|0
1604362800000|2020-11-03 00:20:00|18504.8|18464.8|18508.9|18468.9|18509|18469|18497.3|18457.3|0
1604363100000|2020-11-03 00:25:00|18509|18469|18539|18499|18539.1|18499.1|18508.9|18468.9|0
1604363400000|2020-11-03 00:30:00|18538.9|18498.9|18532.7|18492.7|18544.4|18504.4|18532.3|18492.3|0
1604363700000|2020-11-03 00:35:00|18532.8|18492.8|18520.2|18480.2|18532.8|18492.8|18514.2|18474.2|0
1604364000000|2020-11-03 00:40:00|18520.1|18480.1|18526.1|18486.1|18531.4|18491.4|18514.3|18474.3|0
1604364300000|2020-11-03 00:45:00|18526.2|18486.2|18531.4|18491.4|18531.7|18491.7|18526|18486|0
1604364600000|2020-11-03 00:50:00|18531.3|18491.3|18531.8|18491.8|18532|18492|18531|18491|0
1604364900000|2020-11-03 00:55:00|18531.9|18491.9|18560|18520|18565.8|18525.8|18531.7|18491.7|0
1604365200000|2020-11-03 01:00:00|18559.9|18519.9|18554.7|18514.7|18559.9|18519.9|18544.8|18504.8|0
1604365500000|2020-11-03 01:05:00|18554.9|18514.9|18553.8|18513.8|18572.6|18532.6|18549.3|18509.3|0
1604365800000|2020-11-03 01:10:00|18551.1|18511.1|18544.8|18504.8|18556.8|18516.8|18536.1|18496.1|0
1604366100000|2020-11-03 01:15:00|18545|18505|18550.6|18510.6|18565.1|18525.1|18545|18505|0
1604366400000|2020-11-03 01:20:00|18550.5|18510.5|18544.2|18504.2|18561.9|18521.9|18543.8|18503.8|0
1604366700000|2020-11-03 01:25:00|18544.3|18504.3|18544.3|18504.3|18556|18516|18526|18486|0
1604367000000|2020-11-03 01:30:00|18544.4|18504.4|18556|18516|18567.4|18527.4|18538.3|18498.3|0
1604367300000|2020-11-03 01:35:00|18555.9|18515.9|18567.4|18527.4|18567.4|18527.4|18550.1|18510.1|0
1604367600000|2020-11-03 01:40:00|18567.3|18527.3|18555.8|18515.8|18567.4|18527.4|18555.4|18515.4|0
1604367900000|2020-11-03 01:45:00|18555.9|18515.9|18570.6|18530.6|18570.6|18530.6|18546.8|18506.8|0
1604368200000|2020-11-03 01:50:00|18570.7|18530.7|18590.9|18550.9|18596.9|18556.9|18567.8|18527.8|0
1604368500000|2020-11-03 01:55:00|18591|18551|18602.5|18562.5|18606.2|18566.2|18590.7|18550.7|0
1604368800000|2020-11-03 02:00:00|18601.5|18561.5|18591.4|18551.4|18603.4|18563.4|18591.3|18551.3|0
1604369100000|2020-11-03 02:05:00|18591.6|18551.6|18603.4|18563.4|18609.6|18569.6|18591.6|18551.6|0
1604369400000|2020-11-03 02:10:00|18603.5|18563.5|18591.1|18551.1|18603.5|18563.5|18585.4|18545.4|0
1604369700000|2020-11-03 02:15:00|18591.2|18551.2|18597|18557|18597.4|18557.4|18590.7|18550.7|0
1604370000000|2020-11-03 02:20:00|18597.1|18557.1|18597.3|18557.3|18603.4|18563.4|18591.4|18551.4|0
1604370300000|2020-11-03 02:25:00|18597.4|18557.4|18597.3|18557.3|18603.1|18563.1|18597.1|18557.1|0
1604370600000|2020-11-03 02:30:00|18597.1|18557.1|18602.7|18562.7|18603|18563|18596.6|18556.6|0
1604370900000|2020-11-03 02:35:00|18602.8|18562.8|18597.4|18557.4|18608.8|18568.8|18597.3|18557.3|0
1604371200000|2020-11-03 02:40:00|18597.5|18557.5|18602.9|18562.9|18608.6|18568.6|18597.2|18557.2|0
1604371500000|2020-11-03 02:45:00|18603|18563|18628.7|18588.7|18634.9|18594.9|18600.5|18560.5|0
1604371800000|2020-11-03 02:50:00|18627.6|18587.6|18631.1|18591.1|18631.1|18591.1|18622.4|18582.4|0
1604372100000|2020-11-03 02:55:00|18630.6|18590.6|18639.4|18599.4|18639.4|18599.4|18630.5|18590.5|0
1604372400000|2020-11-03 03:00:00|18639.3|18599.3|18629|18589|18639.4|18599.4|18623.5|18583.5|0
1604372700000|2020-11-03 03:05:00|18629.1|18589.1|18627.9|18587.9|18635.2|18595.2|18622.2|18582.2|0
1604373000000|2020-11-03 03:10:00|18628|18588|18621.8|18581.8|18630.9|18590.9|18616.2|18576.2|0
1604373300000|2020-11-03 03:15:00|18621.7|18581.7|18615.7|18575.7|18627.6|18587.6|18615.7|18575.7|0
1604373600000|2020-11-03 03:20:00|18616.7|18576.7|18598.7|18558.7|18618.4|18578.4|18598.6|18558.6|0
1604373900000|2020-11-03 03:25:00|18598.9|18558.9|18604.3|18564.3|18604.6|18564.6|18598.6|18558.6|0
1604374200000|2020-11-03 03:30:00|18604.4|18564.4|18584.5|18544.5|18610.4|18570.4|18580.9|18540.9|0
1604374500000|2020-11-03 03:35:00|18585.5|18545.5|18582.1|18542.1|18587.3|18547.3|18575.8|18535.8|0
1604374800000|2020-11-03 03:40:00|18583.1|18543.1|18581.8|18541.8|18587.6|18547.6|18575.8|18535.8|0
1604375100000|2020-11-03 03:45:00|18581.7|18541.7|18570.5|18530.5|18581.7|18541.7|18570.1|18530.1|0
1604375400000|2020-11-03 03:50:00|18570.3|18530.3|18575.9|18535.9|18581.9|18541.9|18570.2|18530.2|0
1604375700000|2020-11-03 03:55:00|18576|18536|18581.9|18541.9|18582.1|18542.1|18576|18536|0
1604376000000|2020-11-03 04:00:00|18581.8|18541.8|18581.6|18541.6|18581.9|18541.9|18581.5|18541.5|0
1604376300000|2020-11-03 04:05:00|18581.8|18541.8|18569.8|18529.8|18581.9|18541.9|18569.7|18529.7|0
1604376600000|2020-11-03 04:10:00|18569.7|18529.7|18570|18530|18575.7|18535.7|18564.1|18524.1|0
1604376900000|2020-11-03 04:15:00|18569.7|18529.7|18574.7|18534.7|18575.2|18535.2|18563.4|18523.4|0
1604377200000|2020-11-03 04:20:00|18572.7|18532.7|18557.1|18517.1|18572.7|18532.7|18550.7|18510.7|0
1604377500000|2020-11-03 04:25:00|18556.8|18516.8|18562.8|18522.8|18562.9|18522.9|18556.8|18516.8|0
1604377800000|2020-11-03 04:30:00|18562.9|18522.9|18560.5|18520.5|18568.6|18528.6|18551.1|18511.1|0
1604378100000|2020-11-03 04:35:00|18560.6|18520.6|18563.7|18523.7|18563.9|18523.9|18557.7|18517.7|0
1604378400000|2020-11-03 04:40:00|18563.8|18523.8|18552.2|18512.2|18569.5|18529.5|18552|18512|0
1604378700000|2020-11-03 04:45:00|18554.9|18514.9|18551.7|18511.7|18557.3|18517.3|18545.4|18505.4|0
1604379000000|2020-11-03 04:50:00|18551.8|18511.8|18551.4|18511.4|18557.5|18517.5|18551.4|18511.4|0
1604379300000|2020-11-03 04:55:00|18551.5|18511.5|18548.2|18508.2|18556.6|18516.6|18545.1|18505.1|0
1604379600000|2020-11-03 05:00:00|18549.2|18509.2|18557.7|18517.7|18562.9|18522.9|18545.7|18505.7|0
1604379900000|2020-11-03 05:05:00|18557.6|18517.6|18572.9|18532.9|18573|18533|18557.5|18517.5|0
1604380200000|2020-11-03 05:10:00|18573|18533|18578.7|18538.7|18578.7|18538.7|18567.3|18527.3|0
1604380500000|2020-11-03 05:15:00|18578.6|18538.6|18584.2|18544.2|18584.7|18544.7|18572.9|18532.9|0
1604380800000|2020-11-03 05:20:00|18584.3|18544.3|18590.1|18550.1|18590.3|18550.3|18572.8|18532.8|0
1604381100000|2020-11-03 05:25:00|18590|18550|18602.5|18562.5|18602.6|18562.6|18584.6|18544.6|0
1604381400000|2020-11-03 05:30:00|18602.6|18562.6|18596.5|18556.5|18602.6|18562.6|18596.2|18556.2|0
1604381700000|2020-11-03 05:35:00|18596.4|18556.4|18590.3|18550.3|18596.5|18556.5|18584.4|18544.4|0
1604382000000|2020-11-03 05:40:00|18590.1|18550.1|18578.5|18538.5|18590.1|18550.1|18578|18538|0
1604382300000|2020-11-03 05:45:00|18578.3|18538.3|18571.2|18531.2|18578.6|18538.6|18570.7|18530.7|0
1604382600000|2020-11-03 05:50:00|18571.3|18531.3|18576.6|18536.6|18577.3|18537.3|18570.8|18530.8|0
1604382900000|2020-11-03 05:55:00|18576.7|18536.7|18587.9|18547.9|18588|18548|18571.1|18531.1|0
1604383200000|2020-11-03 06:00:00|18587.8|18547.8|18582.6|18542.6|18594.2|18554.2|18576.9|18536.9|0
1604383500000|2020-11-03 06:05:00|18582.7|18542.7|18570.8|18530.8|18582.7|18542.7|18559.4|18519.4|0
1604383800000|2020-11-03 06:10:00|18571|18531|18577.6|18537.6|18577.8|18537.8|18564.8|18524.8|0
1604384100000|2020-11-03 06:15:00|18577.7|18537.7|18588.7|18548.7|18588.7|18548.7|18577.1|18537.1|0
1604384400000|2020-11-03 06:20:00|18588.9|18548.9|18588.5|18548.5|18594.3|18554.3|18583|18543|0
1604384700000|2020-11-03 06:25:00|18588.2|18548.2|18601.4|18561.4|18601.6|18561.6|18588.2|18548.2|0
1604385000000|2020-11-03 06:30:00|18601.5|18561.5|18583.7|18543.7|18601.5|18561.5|18583.7|18543.7|0
1604385300000|2020-11-03 06:35:00|18583.6|18543.6|18594.5|18554.5|18597.1|18557.1|18571.9|18531.9|0
1604385600000|2020-11-03 06:40:00|18594.4|18554.4|18597|18557|18600.4|18560.4|18594.3|18554.3|0
1604385900000|2020-11-03 06:45:00|18596|18556|18588.8|18548.8|18600|18560|18588.6|18548.6|0
1604386200000|2020-11-03 06:50:00|18589|18549|18594.7|18554.7|18606.1|18566.1|18588.8|18548.8|0
1604386500000|2020-11-03 06:55:00|18594.5|18554.5|18583|18543|18594.5|18554.5|18582.5|18542.5|0
1604386800000|2020-11-03 07:00:00|18582|18542|18503.8|18488.8|18583.7|18543.7|18498.8|18483.8|76
1604387100000|2020-11-03 07:05:00|18498.8|18483.8|18508.8|18493.8|18513.8|18498.8|18493.8|18478.8|37
1604387400000|2020-11-03 07:10:00|18503.8|18488.8|18513.8|18498.8|18523.8|18508.8|18503.8|18488.8|33
1604387700000|2020-11-03 07:15:00|18518.8|18503.8|18538.8|18523.8|18538.8|18523.8|18513.8|18498.8|34
1604388000000|2020-11-03 07:20:00|18533.8|18518.8|18523.8|18508.8|18533.8|18518.8|18518.8|18503.8|16
1604388300000|2020-11-03 07:25:00|18528.8|18513.8|18633.8|18618.8|18633.8|18618.8|18528.8|18513.8|239
1604388600000|2020-11-03 07:30:00|18628.8|18613.8|18603.8|18588.8|18628.8|18613.8|18593.8|18578.8|50
1604388900000|2020-11-03 07:35:00|18598.8|18583.8|18598.8|18583.8|18598.8|18583.8|18588.8|18573.8|29
1604389200000|2020-11-03 07:40:00|18588.8|18573.8|18598.8|18583.8|18598.8|18583.8|18588.8|18573.8|17
1604389500000|2020-11-03 07:45:00|18593.8|18578.8|18578.8|18563.8|18593.8|18578.8|18578.8|18563.8|18
1604389800000|2020-11-03 07:50:00|18588.8|18573.8|18578.8|18563.8|18588.8|18573.8|18573.8|18558.8|11
1604390100000|2020-11-03 07:55:00|18573.8|18558.8|18588.8|18573.8|18593.8|18578.8|18563.8|18548.8|28
1604390400000|2020-11-03 08:00:00|18578.8|18563.8|18543.8|18528.8|18578.8|18563.8|18523.8|18508.8|695
1604390700000|2020-11-03 08:05:00|18538.8|18523.8|18528.8|18513.8|18553.8|18538.8|18508.8|18493.8|723
1604391000000|2020-11-03 08:10:00|18533.8|18518.8|18583.8|18568.8|18583.8|18568.8|18523.8|18508.8|473
1604391300000|2020-11-03 08:15:00|18593.8|18578.8|18623.8|18608.8|18633.8|18618.8|18588.8|18573.8|511
1604391600000|2020-11-03 08:20:00|18618.8|18603.8|18643.8|18628.8|18643.8|18628.8|18593.8|18578.8|310
1604391900000|2020-11-03 08:25:00|18638.8|18623.8|18683.8|18668.8|18683.8|18668.8|18628.8|18613.8|334
1604392200000|2020-11-03 08:30:00|18688.8|18673.8|18738.8|18723.8|18753.8|18738.8|18688.8|18673.8|661
1604392500000|2020-11-03 08:35:00|18733.8|18718.8|18718.8|18703.8|18738.8|18723.8|18703.8|18688.8|276
1604392800000|2020-11-03 08:40:00|18721.6|18706.6|18686.6|18671.6|18726.6|18711.6|18686.6|18671.6|186
1604393100000|2020-11-03 08:45:00|18691.6|18676.6|18711.6|18696.6|18721.6|18706.6|18686.6|18671.6|130
1604393400000|2020-11-03 08:50:00|18716.6|18701.6|18731.6|18716.6|18741.6|18726.6|18716.6|18701.6|193
1604393700000|2020-11-03 08:55:00|18736.6|18721.6|18711.6|18696.6|18746.6|18731.6|18711.6|18696.6|238
1604394000000|2020-11-03 09:00:00|18716.6|18701.6|18681.6|18666.6|18721.6|18706.6|18676.6|18661.6|218
1604394300000|2020-11-03 09:05:00|18676.6|18661.6|18696.6|18681.6|18696.6|18681.6|18671.6|18656.6|219
1604394600000|2020-11-03 09:10:00|18691.6|18676.6|18701.6|18686.6|18706.6|18691.6|18681.6|18666.6|134
1604394900000|2020-11-03 09:15:00|18696.6|18681.6|18716.6|18701.6|18741.6|18726.6|18696.6|18681.6|253
1604395200000|2020-11-03 09:20:00|18726.6|18711.6|18706.6|18691.6|18736.6|18721.6|18706.6|18691.6|120
1604395500000|2020-11-03 09:25:00|18711.6|18696.6|18736.6|18721.6|18736.6|18721.6|18711.6|18696.6|119
1604395800000|2020-11-03 09:30:00|18731.6|18716.6|18751.6|18736.6|18766.6|18751.6|18696.6|18681.6|311
1604396100000|2020-11-03 09:35:00|18756.6|18741.6|18796.6|18781.6|18796.6|18781.6|18751.6|18736.6|273
1604396400000|2020-11-03 09:40:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18761.6|18746.6|215
1604396700000|2020-11-03 09:45:00|18781.6|18766.6|18781.6|18766.6|18786.6|18771.6|18766.6|18751.6|134
1604397000000|2020-11-03 09:50:00|18786.6|18771.6|18806.6|18791.6|18806.6|18791.6|18781.6|18766.6|179
1604397300000|2020-11-03 09:55:00|18801.6|18786.6|18796.6|18781.6|18806.6|18791.6|18781.6|18766.6|132
1604397600000|2020-11-03 10:00:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18766.6|18751.6|122
1604397900000|2020-11-03 10:05:00|18771.6|18756.6|18796.6|18781.6|18801.6|18786.6|18771.6|18756.6|144
1604398200000|2020-11-03 10:10:00|18801.6|18786.6|18816.6|18801.6|18831.6|18816.6|18801.6|18786.6|184
1604398500000|2020-11-03 10:15:00|18821.6|18806.6|18826.6|18811.6|18826.6|18811.6|18801.6|18786.6|136
1604398800000|2020-11-03 10:20:00|18821.6|18806.6|18816.6|18801.6|18821.6|18806.6|18811.6|18796.6|97
1604399100000|2020-11-03 10:25:00|18821.6|18806.6|18851.6|18836.6|18851.6|18836.6|18816.6|18801.6|215
1604399400000|2020-11-03 10:30:00|18846.6|18831.6|18841.6|18826.6|18861.6|18846.6|18836.6|18821.6|225
1604399700000|2020-11-03 10:35:00|18836.6|18821.6|18851.6|18836.6|18851.6|18836.6|18836.6|18821.6|89
1604400000000|2020-11-03 10:40:00|18856.6|18841.6|18826.6|18811.6|18856.6|18841.6|18811.6|18796.6|156
1604400300000|2020-11-03 10:45:00|18821.6|18806.6|18821.6|18806.6|18826.6|18811.6|18811.6|18796.6|86
1604400600000|2020-11-03 10:50:00|18826.6|18811.6|18816.6|18801.6|18831.6|18816.6|18801.6|18786.6|89
1604400900000|2020-11-03 10:55:00|18821.6|18806.6|18811.6|18796.6|18821.6|18806.6|18801.6|18786.6|153
1604401200000|2020-11-03 11:00:00|18806.6|18791.6|18806.6|18791.6|18816.6|18801.6|18801.6|18786.6|74
1604401500000|2020-11-03 11:05:00|18801.6|18786.6|18801.6|18786.6|18821.6|18806.6|18801.6|18786.6|95
1604401800000|2020-11-03 11:10:00|18796.6|18781.6|18796.6|18781.6|18801.6|18786.6|18781.6|18766.6|128
1604402100000|2020-11-03 11:15:00|18806.6|18791.6|18786.6|18771.6|18806.6|18791.6|18786.6|18771.6|140
1604402400000|2020-11-03 11:20:00|18791.6|18776.6|18781.6|18766.6|18796.6|18781.6|18781.6|18766.6|190
1604402700000|2020-11-03 11:25:00|18786.6|18771.6|18796.6|18781.6|18811.6|18796.6|18786.6|18771.6|231
1604403000000|2020-11-03 11:30:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18771.6|18756.6|78
1604403300000|2020-11-03 11:35:00|18771.6|18756.6|18786.6|18771.6|18791.6|18776.6|18766.6|18751.6|106
1604403600000|2020-11-03 11:40:00|18791.6|18776.6|18786.6|18771.6|18791.6|18776.6|18781.6|18766.6|117
1604403900000|2020-11-03 11:45:00|18791.6|18776.6|18816.6|18801.6|18816.6|18801.6|18791.6|18776.6|155
1604404200000|2020-11-03 11:50:00|18811.6|18796.6|18831.6|18816.6|18841.6|18826.6|18811.6|18796.6|155
1604404500000|2020-11-03 11:55:00|18826.6|18811.6|18826.6|18811.6|18841.6|18826.6|18826.6|18811.6|205
1604404800000|2020-11-03 12:00:00|18831.6|18816.6|18836.6|18821.6|18836.6|18821.6|18826.6|18811.6|70
1604405100000|2020-11-03 12:05:00|18831.6|18816.6|18826.6|18811.6|18836.6|18821.6|18826.6|18811.6|60
1604405400000|2020-11-03 12:10:00|18831.6|18816.6|18836.6|18821.6|18846.6|18831.6|18831.6|18816.6|151
1604405700000|2020-11-03 12:15:00|18841.6|18826.6|18846.6|18831.6|18846.6|18831.6|18841.6|18826.6|51
1604406000000|2020-11-03 12:20:00|18856.6|18841.6|18841.6|18826.6|18861.6|18846.6|18841.6|18826.6|82
1604406300000|2020-11-03 12:25:00|18846.6|18831.6|18836.6|18821.6|18846.6|18831.6|18836.6|18821.6|123
1604406600000|2020-11-03 12:30:00|18841.6|18826.6|18866.6|18851.6|18871.6|18856.6|18841.6|18826.6|123
1604406900000|2020-11-03 12:35:00|18871.6|18856.6|18851.6|18836.6|18871.6|18856.6|18846.6|18831.6|61
1604407200000|2020-11-03 12:40:00|18847.7|18832.7|18822.7|18807.7|18857.7|18842.7|18817.7|18802.7|102
1604407500000|2020-11-03 12:45:00|18827.7|18812.7|18822.7|18807.7|18832.7|18817.7|18817.7|18802.7|75
1604407800000|2020-11-03 12:50:00|18817.7|18802.7|18807.7|18792.7|18827.7|18812.7|18807.7|18792.7|65
1604408100000|2020-11-03 12:55:00|18802.7|18787.7|18807.7|18792.7|18817.7|18802.7|18802.7|18787.7|139
1604408400000|2020-11-03 13:00:00|18802.7|18787.7|18792.7|18777.7|18802.7|18787.7|18777.7|18762.7|162
1604408700000|2020-11-03 13:05:00|18787.7|18772.7|18777.7|18762.7|18787.7|18772.7|18762.7|18747.7|87
1604409000000|2020-11-03 13:10:00|18787.7|18772.7|18802.7|18787.7|18802.7|18787.7|18782.7|18767.7|216
1604409300000|2020-11-03 13:15:00|18807.7|18792.7|18812.7|18797.7|18812.7|18797.7|18807.7|18792.7|56
1604409600000|2020-11-03 13:20:00|18817.7|18802.7|18827.7|18812.7|18837.7|18822.7|18817.7|18802.7|100
1604409900000|2020-11-03 13:25:00|18822.7|18807.7|18802.7|18787.7|18822.7|18807.7|18802.7|18787.7|354
1604410200000|2020-11-03 13:30:00|18797.7|18782.7|18822.7|18807.7|18822.7|18807.7|18797.7|18782.7|116
1604410500000|2020-11-03 13:35:00|18817.7|18802.7|18812.7|18797.7|18817.7|18802.7|18802.7|18787.7|76
1604410800000|2020-11-03 13:40:00|18807.7|18792.7|18812.7|18797.7|18822.7|18807.7|18802.7|18787.7|65
1604411100000|2020-11-03 13:45:00|18817.7|18802.7|18842.7|18827.7|18842.7|18827.7|18817.7|18802.7|63
1604411400000|2020-11-03 13:50:00|18847.7|18832.7|18837.7|18822.7|18852.7|18837.7|18832.7|18817.7|143
1604411700000|2020-11-03 13:55:00|18842.7|18827.7|18822.7|18807.7|18842.7|18827.7|18822.7|18807.7|180
1604412000000|2020-11-03 14:00:00|18827.7|18812.7|18827.7|18812.7|18837.7|18822.7|18822.7|18807.7|145
1604412300000|2020-11-03 14:05:00|18832.7|18817.7|18802.7|18787.7|18837.7|18822.7|18802.7|18787.7|126
1604412600000|2020-11-03 14:10:00|18792.7|18777.7|18787.7|18772.7|18807.7|18792.7|18777.7|18762.7|426
1604412900000|2020-11-03 14:15:00|18792.7|18777.7|18787.7|18772.7|18802.7|18787.7|18787.7|18772.7|75
1604413200000|2020-11-03 14:20:00|18782.7|18767.7|18772.7|18757.7|18787.7|18772.7|18772.7|18757.7|78
1604413500000|2020-11-03 14:25:00|18767.7|18752.7|18772.7|18757.7|18782.7|18767.7|18767.7|18752.7|76
1604413800000|2020-11-03 14:30:00|18767.7|18752.7|18762.7|18747.7|18767.7|18752.7|18747.7|18732.7|169
1604414100000|2020-11-03 14:35:00|18767.7|18752.7|18777.7|18762.7|18787.7|18772.7|18752.7|18737.7|107
1604414400000|2020-11-03 14:40:00|18782.7|18767.7|18802.7|18787.7|18802.7|18787.7|18777.7|18762.7|95
1604414700000|2020-11-03 14:45:00|18807.7|18792.7|18807.7|18792.7|18817.7|18802.7|18802.7|18787.7|290
1604415000000|2020-11-03 14:50:00|18802.7|18787.7|18827.7|18812.7|18832.7|18817.7|18797.7|18782.7|208
1604415300000|2020-11-03 14:55:00|18822.7|18807.7|18852.7|18837.7|18862.7|18847.7|18822.7|18807.7|282
1604415600000|2020-11-03 15:00:00|18847.7|18832.7|18877.7|18862.7|18877.7|18862.7|18842.7|18827.7|357
1604415900000|2020-11-03 15:05:00|18872.7|18857.7|18857.7|18842.7|18882.7|18867.7|18857.7|18842.7|172
1604416200000|2020-11-03 15:10:00|18855.2|18840.2|18860.2|18845.2|18860.2|18845.2|18835.2|18820.2|208
1604416500000|2020-11-03 15:15:00|18865.2|18850.2|18860.2|18845.2|18870.2|18855.2|18845.2|18830.2|160
1604416800000|2020-11-03 15:20:00|18855.2|18840.2|18880.2|18865.2|18895.2|18880.2|18855.2|18840.2|240
1604417100000|2020-11-03 15:25:00|18885.2|18870.2|18880.2|18865.2|18890.2|18875.2|18875.2|18860.2|174
1604417400000|2020-11-03 15:30:00|18885.2|18870.2|18880.2|18865.2|18890.2|18875.2|18880.2|18865.2|256
1604417700000|2020-11-03 15:35:00|18885.2|18870.2|18920.2|18905.2|18925.2|18910.2|18885.2|18870.2|398
1604418000000|2020-11-03 15:40:00|18925.2|18910.2|18900.2|18885.2|18925.2|18910.2|18895.2|18880.2|238
1604418300000|2020-11-03 15:45:00|18905.2|18890.2|18940.2|18925.2|18950.2|18935.2|18900.2|18885.2|415
1604418600000|2020-11-03 15:50:00|18935.2|18920.2|18930.2|18915.2|18945.2|18930.2|18915.2|18900.2|186
1604418900000|2020-11-03 15:55:00|18935.2|18920.2|18945.2|18930.2|18950.2|18935.2|18930.2|18915.2|165
1604419200000|2020-11-03 16:00:00|18940.2|18925.2|18950.2|18935.2|18955.2|18940.2|18930.2|18915.2|308
1604419500000|2020-11-03 16:05:00|18955.2|18940.2|18925.2|18910.2|18955.2|18940.2|18925.2|18910.2|402
1604419800000|2020-11-03 16:10:00|18920.2|18905.2|18945.2|18930.2|18965.2|18950.2|18915.2|18900.2|406
1604420100000|2020-11-03 16:15:00|18950.2|18935.2|18975.2|18960.2|18980.2|18965.2|18950.2|18935.2|336
1604420400000|2020-11-03 16:20:00|18970.2|18955.2|18970.2|18955.2|18980.2|18965.2|18960.2|18945.2|668
1604420700000|2020-11-03 16:25:00|18975.2|18960.2|18955.2|18940.2|18990.2|18975.2|18955.2|18940.2|977
1604421000000|2020-11-03 16:30:00|18965.2|18950.2|18985.2|18970.2|18985.2|18970.2|18960.2|18945.2|1017
1604421300000|2020-11-03 16:35:00|18975.2|18960.2|19000.2|18985.2|19015.2|19000.2|18965.2|18950.2|485
1604421600000|2020-11-03 16:40:00|19005.2|18990.2|18980.2|18965.2|19005.2|18990.2|18980.2|18965.2|144
1604421900000|2020-11-03 16:45:00|18975.2|18960.2|18980.2|18965.2|18990.2|18975.2|18970.2|18955.2|91
1604422200000|2020-11-03 16:50:00|18990.2|18970.2|18980.2|18960.2|19000.2|18980.2|18975.2|18955.2|45
1604422500000|2020-11-03 16:55:00|18975.2|18955.2|18975.2|18950.2|18980.2|18960.2|18970.2|18950.2|46
1604422800000|2020-11-03 17:00:00|18980.2|18955.2|18950.2|18930.2|18980.2|18960.2|18945.2|18925.2|89
1604423100000|2020-11-03 17:05:00|18945.2|18925.2|18955.2|18935.2|18960.2|18940.2|18940.2|18920.2|88
1604423400000|2020-11-03 17:10:00|18960.2|18940.2|18965.2|18945.2|18965.2|18945.2|18950.2|18930.2|21
1604423700000|2020-11-03 17:15:00|18970.2|18950.2|18955.2|18935.2|18970.2|18950.2|18955.2|18930.2|10
1604424000000|2020-11-03 17:20:00|18960.2|18940.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|34
1604424300000|2020-11-03 17:25:00|18960.2|18935.2|18975.2|18955.2|18975.2|18955.2|18950.2|18930.2|26
1604424600000|2020-11-03 17:30:00|18970.2|18950.2|18970.2|18950.2|18975.2|18955.2|18965.2|18945.2|9
1604424900000|2020-11-03 17:35:00|18975.2|18955.2|18980.2|18960.2|18985.2|18965.2|18965.2|18945.2|46
1604425200000|2020-11-03 17:40:00|18985.2|18955.2|18975.2|18950.2|18985.2|18965.2|18975.2|18950.2|18
1604425500000|2020-11-03 17:45:00|18980.2|18955.2|18980.2|18955.2|18980.2|18960.2|18970.2|18950.2|16
1604425800000|2020-11-03 17:50:00|18975.2|18960.2|18965.2|18940.2|18980.2|18960.2|18960.2|18935.2|33
1604426100000|2020-11-03 17:55:00|18960.2|18945.2|18945.2|18925.2|18960.2|18945.2|18945.2|18925.2|45
1604426400000|2020-11-03 18:00:00|18950.2|18930.2|18955.2|18935.2|18960.2|18945.2|18935.2|18915.2|93
1604426700000|2020-11-03 18:05:00|18960.2|18940.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|4
1604427000000|2020-11-03 18:10:00|18960.2|18945.2|18960.2|18940.2|18965.2|18945.2|18960.2|18935.2|0
1604427300000|2020-11-03 18:15:00|18965.2|18945.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|10
1604427600000|2020-11-03 18:20:00|18960.2|18935.2|18965.2|18945.2|18965.2|18945.2|18955.2|18930.2|9
1604427900000|2020-11-03 18:25:00|18960.2|18940.2|18975.2|18950.2|18975.2|18955.2|18960.2|18935.2|28
1604428200000|2020-11-03 18:30:00|18985.2|18955.2|18970.2|18950.2|18985.2|18965.2|18970.2|18950.2|28
1604428500000|2020-11-03 18:35:00|18975.2|18955.2|18970.2|18945.2|18980.2|18955.2|18960.2|18940.2|27
1604428800000|2020-11-03 18:40:00|18965.2|18940.2|18980.2|18960.2|18980.2|18960.2|18960.2|18940.2|8
1604429100000|2020-11-03 18:45:00|18985.2|18955.2|18960.2|18940.2|18985.2|18960.2|18960.2|18940.2|24
1604429400000|2020-11-03 18:50:00|18965.2|18945.2|18945.2|18925.2|18965.2|18945.2|18940.2|18920.2|35
1604429700000|2020-11-03 18:55:00|18940.2|18920.2|18940.2|18920.2|18940.2|18925.2|18930.2|18905.2|24
1604430000000|2020-11-03 19:00:00|18935.2|18915.2|18960.2|18940.2|18965.2|18945.2|18935.2|18915.2|26
1604430300000|2020-11-03 19:05:00|18965.2|18935.2|18965.2|18945.2|18970.2|18950.2|18960.2|18935.2|11
1604430600000|2020-11-03 19:10:00|18970.2|18950.2|18995.2|18975.2|19000.2|18980.2|18970.2|18950.2|36
1604430900000|2020-11-03 19:15:00|18990.2|18970.2|18990.2|18965.2|19000.2|18975.2|18985.2|18965.2|36
1604431200000|2020-11-03 19:20:00|18985.2|18970.2|18990.2|18970.2|18995.2|18975.2|18980.2|18955.2|87
1604431500000|2020-11-03 19:25:00|18985.2|18965.2|18980.2|18965.2|18995.2|18975.2|18980.2|18960.2|61
1604431800000|2020-11-03 19:30:00|18985.2|18970.2|19005.2|18990.2|19005.2|18990.2|18985.2|18970.2|8
1604432100000|2020-11-03 19:35:00|19010.2|18995.2|19005.2|18990.2|19015.2|19000.2|19005.2|18990.2|17
1604432400000|2020-11-03 19:40:00|19010.2|18995.2|19005.2|18990.2|19010.2|18995.2|19005.2|18990.2|5
1604432700000|2020-11-03 19:45:00|19010.2|18995.2|19015.2|19000.2|19015.2|19000.2|19010.2|18995.2|5
1604433000000|2020-11-03 19:50:00|19020.2|19005.2|19010.2|18995.2|19025.2|19010.2|19010.2|18995.2|20
1604433300000|2020-11-03 19:55:00|19015.2|19000.2|19010.2|18995.2|19015.2|19000.2|19010.2|18995.2|7
1604433600000|2020-11-03 20:00:00|19005.2|18990.2|18995.2|18980.2|19010.2|18995.2|18995.2|18980.2|24
1604433900000|2020-11-03 20:05:00|18990.2|18975.2|19000.2|18985.2|19000.2|18985.2|18980.2|18965.2|26
1604434200000|2020-11-03 20:10:00|18995.2|18980.2|19005.2|18990.2|19010.2|18995.2|18995.2|18980.2|9
1604434500000|2020-11-03 20:15:00|19010.2|18995.2|19015.2|19000.2|19020.2|19005.2|19010.2|18995.2|21
1604434800000|2020-11-03 20:20:00|19025.2|19010.2|19010.2|18995.2|19025.2|19010.2|19005.2|18990.2|32
1604435100000|2020-11-03 20:25:00|19020.2|19005.2|19040.2|19025.2|19040.2|19025.2|19020.2|19005.2|44
1604435400000|2020-11-03 20:30:00|19045.2|19030.2|19100.2|19085.2|19100.2|19085.2|19045.2|19030.2|99
1604435700000|2020-11-03 20:35:00|19095.2|19080.2|19110.2|19095.2|19110.2|19095.2|19095.2|19080.2|94
1604436000000|2020-11-03 20:40:00|19115.2|19100.2|19105.2|19090.2|19140.2|19125.2|19100.2|19085.2|78
1604436300000|2020-11-03 20:45:00|19110.2|19095.2|19125.2|19110.2|19130.2|19115.2|19110.2|19095.2|41
1604436600000|2020-11-03 20:50:00|19120.2|19105.2|19135.2|19120.2|19135.2|19120.2|19115.2|19100.2|43
1604436900000|2020-11-03 20:55:00|19130.2|19115.2|19010.2|18995.2|19130.2|19115.2|19010.2|18995.2|83
1604437200000|2020-11-03 21:00:00|19089.6|19049.6|19046.5|19006.5|19089.6|19049.6|19003|18963|0
1604437500000|2020-11-03 21:05:00|19045.7|19005.7|19026.4|18986.4|19045.7|19005.7|19018.5|18978.5|0
1604437800000|2020-11-03 21:10:00|19026.2|18986.2|19017.3|18977.3|19032.6|18992.6|19003.2|18963.2|0
1604438100000|2020-11-03 21:15:00|19017.5|18977.5|19016.5|18976.5|19019.6|18979.6|19015.5|18975.5|0
1604438400000|2020-11-03 21:20:00|19017|18977|19016.6|18976.6|19018.1|18978.1|19015.1|18975.1|0
1604438700000|2020-11-03 21:25:00|19015.6|18975.6|19016.1|18976.1|19016.6|18976.6|19014|18974|0
1604439000000|2020-11-03 21:30:00|19016.5|18976.5|19051.2|19011.2|19056.1|19016.1|19016.5|18976.5|0
1604439300000|2020-11-03 21:35:00|19051|19011|19028.5|18988.5|19053.7|19013.7|19021.8|18981.8|0
1604439600000|2020-11-03 21:40:00|19028.3|18988.3|19056.1|19016.1|19059.1|19019.1|19025.5|18985.5|0
1604439900000|2020-11-03 21:45:00|19055.9|19015.9|19057.4|19017.4|19059.1|19019.1|19051.2|19011.2|0
1604440200000|2020-11-03 21:50:00|19057.6|19017.6|19086.3|19046.3|19087.6|19047.6|19051.5|19011.5|0
1604440500000|2020-11-03 21:55:00|19086.1|19046.1|19093.6|19053.6|19100.3|19060.3|19082.6|19042.6|0
1604440800000|2020-11-03 22:00:00|19093.8|19053.8|19090.1|19050.1|19094.3|19054.3|19085.8|19045.8|0
1604441100000|2020-11-03 22:05:00|19089.6|19049.6|19092.2|19052.2|19093.2|19053.2|19087.6|19047.6|0
1604441400000|2020-11-03 22:10:00|19092.7|19052.7|19091.9|19051.9|19092.7|19052.7|19089.1|19049.1|0
1604441700000|2020-11-03 22:15:00|19092.4|19052.4|19095.5|19055.5|19095.5|19055.5|19092.4|19052.4|0
1604442000000|2020-11-03 22:20:00|19096.5|19056.5|19092.9|19052.9|19097.5|19057.5|19090.2|19050.2|0
1604442300000|2020-11-03 22:25:00|19091.9|19051.9|19093.4|19053.4|19094|19054|19088.3|19048.3|0
1604442600000|2020-11-03 22:30:00|19092.9|19052.9|19093.4|19053.4|19094|19054|19092.9|19052.9|0
1604442900000|2020-11-03 22:35:00|19094|19054|19097|19057|19097|19057|19094|19054|0
1604443200000|2020-11-03 22:40:00|19096.5|19056.5|19100.1|19060.1|19100.1|19060.1|19094.3|19054.3|0
1604443500000|2020-11-03 22:45:00|19099.6|19059.6|19123.7|19083.7|19130|19090|19099.6|19059.6|0
1604443800000|2020-11-03 22:50:00|19125.2|19085.2|19123.7|19083.7|19128.2|19088.2|19123.7|19083.7|0
1604444100000|2020-11-03 22:55:00|19124.2|19084.2|19125.2|19085.2|19125.7|19085.7|19123.1|19083.1|0
1604444400000|2020-11-03 23:00:00|19128.2|19088.2|19157.4|19117.4|19160|19120|19103.6|19063.6|0
1604444700000|2020-11-03 23:05:00|19157.2|19117.2|19186.1|19146.1|19200.8|19160.8|19149.1|19109.1|0
1604445000000|2020-11-03 23:10:00|19186.2|19146.2|19229.2|19189.2|19241.7|19201.7|19184.3|19144.3|0
1604445300000|2020-11-03 23:15:00|19229|19189|19271.9|19231.9|19281.8|19241.8|19227.3|19187.3|0
1604445600000|2020-11-03 23:20:00|19272|19232|19239|19199|19273.7|19233.7|19225.7|19185.7|0
1604445900000|2020-11-03 23:25:00|19239.1|19199.1|19257.3|19217.3|19261.7|19221.7|19237.6|19197.6|0
1604446200000|2020-11-03 23:30:00|19257.5|19217.5|19281.1|19241.1|19290.7|19250.7|19257.5|19217.5|0
1604446500000|2020-11-03 23:35:00|19281.6|19241.6|19290.9|19250.9|19295.2|19255.2|19271.9|19231.9|0
1604446800000|2020-11-03 23:40:00|19291|19251|19265.2|19225.2|19292.2|19252.2|19253|19213|0
1604447100000|2020-11-03 23:45:00|19264.9|19224.9|19208|19168|19269|19229|19204.9|19164.9|0
1604447400000|2020-11-03 23:50:00|19208.3|19168.3|19206.6|19166.6|19219.8|19179.8|19182.3|19142.3|0
1604447700000|2020-11-03 23:55:00|19206.7|19166.7|19193|19153|19212.8|19172.8|19187|19147|0
1604448000000|2020-11-04 00:00:00|19192.5|19152.5|19147|19107|19195.7|19155.7|19129.1|19089.1|0
1604448300000|2020-11-04 00:05:00|19146.7|19106.7|19183.9|19143.9|19218.2|19178.2|19135.3|19095.3|0
1604448600000|2020-11-04 00:10:00|19184.2|19144.2|19207.3|19167.3|19220.9|19180.9|19177.4|19137.4|0
1604448900000|2020-11-04 00:15:00|19207.6|19167.6|19251.1|19211.1|19270.4|19230.4|19205.1|19165.1|0
1604449200000|2020-11-04 00:20:00|19251|19211|19189.1|19149.1|19251.6|19211.6|19175.9|19135.9|0
1604449500000|2020-11-04 00:25:00|19188.9|19148.9|19199.9|19159.9|19213.5|19173.5|19157.6|19117.6|0
1604449800000|2020-11-04 00:30:00|19199.7|19159.7|19195.7|19155.7|19210.8|19170.8|19184|19144|0
1604450100000|2020-11-04 00:35:00|19195.9|19155.9|19176.9|19136.9|19217|19177|19159.7|19119.7|0
1604450400000|2020-11-04 00:40:00|19177|19137|19078.6|19038.6|19197.8|19157.8|19075.5|19035.5|0
1604450700000|2020-11-04 00:45:00|19078.7|19038.7|19079.6|19039.6|19111.7|19071.7|19018.4|18978.4|0
1604451000000|2020-11-04 00:50:00|19079.3|19039.3|19045.5|19005.5|19087.1|19047.1|19045|19005|0
1604451300000|2020-11-04 00:55:00|19046.5|19006.5|18944.7|18904.7|19048.3|19008.3|18938.5|18898.5|0
1604451600000|2020-11-04 01:00:00|18945.7|18905.7|18997.1|18957.1|19016.9|18976.9|18941.1|18901.1|0
1604451900000|2020-11-04 01:05:00|18998.8|18958.8|19007.1|18967.1|19011.1|18971.1|18953.7|18913.7|0
1604452200000|2020-11-04 01:10:00|19006|18966|19029.5|18989.5|19051|19011|18986.6|18946.6|0
1604452500000|2020-11-04 01:15:00|19029.8|18989.8|19023.2|18983.2|19048|19008|18996.2|18956.2|0
1604452800000|2020-11-04 01:20:00|19022.1|18982.1|19032.2|18992.2|19063.2|19023.2|19004.9|18964.9|0
1604453100000|2020-11-04 01:25:00|19032.3|18992.3|18955|18915|19035.5|18995.5|18954.9|18914.9|0
1604453400000|2020-11-04 01:30:00|18955.3|18915.3|18965.9|18925.9|19002.2|18962.2|18955|18915|0
1604453700000|2020-11-04 01:35:00|18964.1|18924.1|18967.7|18927.7|19009.3|18969.3|18958.3|18918.3|0
1604454000000|2020-11-04 01:40:00|18967.9|18927.9|19007.7|18967.7|19016.1|18976.1|18967.2|18927.2|0
1604454300000|2020-11-04 01:45:00|19007.5|18967.5|19001.5|18961.5|19010.5|18970.5|18983.6|18943.6|0
1604454600000|2020-11-04 01:50:00|18998.7|18958.7|19058.1|19018.1|19087.8|19047.8|18993|18953|0
1604454900000|2020-11-04 01:55:00|19055.4|19015.4|19030|18990|19088.5|19048.5|19020.9|18980.9|0
1604455200000|2020-11-04 02:00:00|19030.1|18990.1|19023.8|18983.8|19053.4|19013.4|19018.3|18978.3|0
1604455500000|2020-11-04 02:05:00|19023.9|18983.9|18975.3|18935.3|19029.5|18989.5|18969.3|18929.3|0
1604455800000|2020-11-04 02:10:00|18975.4|18935.4|19017.3|18977.3|19023.6|18983.6|18969.3|18929.3|0
1604456100000|2020-11-04 02:15:00|19017.4|18977.4|18980|18940|19020.2|18980.2|18962|18922|0
1604456400000|2020-11-04 02:20:00|18980.1|18940.1|18904.4|18864.4|18992.5|18952.5|18903.6|18863.6|0
1604456700000|2020-11-04 02:25:00|18904.5|18864.5|18932.1|18892.1|18962.7|18922.7|18886.2|18846.2|0
1604457000000|2020-11-04 02:30:00|18932|18892|18940|18900|18948.3|18908.3|18902.8|18862.8|0
1604457300000|2020-11-04 02:35:00|18939.9|18899.9|18860.3|18820.3|18940|18900|18853.8|18813.8|0
1604457600000|2020-11-04 02:40:00|18860.4|18820.4|18855.1|18815.1|18871.3|18831.3|18781.3|18741.3|0
1604457900000|2020-11-04 02:45:00|18854.9|18814.9|18954.9|18914.9|18955.1|18915.1|18848.9|18808.9|0
1604458200000|2020-11-04 02:50:00|18955|18915|19036.5|18996.5|19067|19027|18921.8|18881.8|0
1604458500000|2020-11-04 02:55:00|19036.6|18996.6|19040.8|19000.8|19067|19027|19006.1|18966.1|0
1604458800000|2020-11-04 03:00:00|19041.8|19001.8|19131.8|19091.8|19155.4|19115.4|19034.8|18994.8|0
1604459100000|2020-11-04 03:05:00|19132.1|19092.1|19242.8|19202.8|19249.7|19209.7|19131.9|19091.9|0
1604459400000|2020-11-04 03:10:00|19242.6|19202.6|19190.7|19150.7|19266.4|19226.4|19158.9|19118.9|0
1604459700000|2020-11-04 03:15:00|19190.8|19150.8|19202.3|19162.3|19253.5|19213.5|19187.6|19147.6|0
1604460000000|2020-11-04 03:20:00|19202.4|19162.4|19177|19137|19230.9|19190.9|19176|19136|0
1604460300000|2020-11-04 03:25:00|19176.8|19136.8|19153.8|19113.8|19182.6|19142.6|19129.5|19089.5|0
1604460600000|2020-11-04 03:30:00|19153.9|19113.9|19134.9|19094.9|19165.6|19125.6|19113.3|19073.3|0
1604460900000|2020-11-04 03:35:00|19135.1|19095.1|19154.4|19114.4|19177.5|19137.5|19128.7|19088.7|0
1604461200000|2020-11-04 03:40:00|19154.3|19114.3|19198.6|19158.6|19217.2|19177.2|19154.1|19114.1|0
1604461500000|2020-11-04 03:45:00|19198.5|19158.5|19137.7|19097.7|19198.7|19158.7|19134.5|19094.5|0
1604461800000|2020-11-04 03:50:00|19137.8|19097.8|19093.6|19053.6|19149.4|19109.4|19081.8|19041.8|0
1604462100000|2020-11-04 03:55:00|19093.7|19053.7|19107.6|19067.6|19119.1|19079.1|19075.6|19035.6|0
1604462400000|2020-11-04 04:00:00|19107.4|19067.4|19109.3|19069.3|19127.4|19087.4|19085|19045|0
1604462700000|2020-11-04 04:05:00|19109.2|19069.2|19137.8|19097.8|19164.5|19124.5|19103.6|19063.6|0
1604463000000|2020-11-04 04:10:00|19135|19095|19123.1|19083.1|19140.6|19100.6|19104.7|19064.7|0
1604463300000|2020-11-04 04:15:00|19123|19083|19086.4|19046.4|19129.3|19089.3|19083.2|19043.2|0
1604463600000|2020-11-04 04:20:00|19085.4|19045.4|19069.3|19029.3|19088.2|19048.2|19017.2|18977.2|0
1604463900000|2020-11-04 04:25:00|19069.2|19029.2|19068|19028|19087.8|19047.8|19066.3|19026.3|0
1604464200000|2020-11-04 04:30:00|19067.9|19027.9|19055.9|19015.9|19078.7|19038.7|19031.5|18991.5|0
1604464500000|2020-11-04 04:35:00|19055.7|19015.7|19042.2|19002.2|19055.7|19015.7|19018.5|18978.5|0
1604464800000|2020-11-04 04:40:00|19039.4|18999.4|19002.9|18962.9|19054.7|19014.7|18996.6|18956.6|0
1604465100000|2020-11-04 04:45:00|19003|18963|18998.1|18958.1|19021.5|18981.5|18960.6|18920.6|0
1604465400000|2020-11-04 04:50:00|18998.2|18958.2|19028.9|18988.9|19047.5|19007.5|18991.5|18951.5|0
1604465700000|2020-11-04 04:55:00|19029|18989|19040.1|19000.1|19056.6|19016.6|19028.9|18988.9|0
1604466000000|2020-11-04 05:00:00|19038.4|18998.4|19036.8|18996.8|19048.5|19008.5|18987.3|18947.3|0
1604466300000|2020-11-04 05:05:00|19036.9|18996.9|19058.6|19018.6|19088.6|19048.6|19023.9|18983.9|0
1604466600000|2020-11-04 05:10:00|19058.9|19018.9|19074.4|19034.4|19104.4|19064.4|19052.6|19012.6|0
1604466900000|2020-11-04 05:15:00|19074.2|19034.2|19069.4|19029.4|19074.7|19034.7|19043.9|19003.9|0
1604467200000|2020-11-04 05:20:00|19069.7|19029.7|19045|19005|19071.6|19031.6|19027.1|18987.1|0
1604467500000|2020-11-04 05:25:00|19045.2|19005.2|19035.1|18995.1|19064.7|19024.7|19035|18995|0
1604467800000|2020-11-04 05:30:00|19035|18995|19031.3|18991.3|19047|19007|19025.3|18985.3|0
1604468100000|2020-11-04 05:35:00|19031.4|18991.4|19023.9|18983.9|19041.8|19001.8|19015.6|18975.6|0
1604468400000|2020-11-04 05:40:00|19023.8|18983.8|19003.3|18963.3|19041.3|19001.3|18999.2|18959.2|0
1604468700000|2020-11-04 05:45:00|19003.2|18963.2|18960.2|18920.2|19027.5|18987.5|18960.2|18920.2|0
1604469000000|2020-11-04 05:50:00|18960.3|18920.3|19010.6|18970.6|19021.7|18981.7|18953.9|18913.9|0
1604469300000|2020-11-04 05:55:00|19010.5|18970.5|18969.5|18929.5|19016.3|18976.3|18969.2|18929.2|0
1604469600000|2020-11-04 06:00:00|18968.9|18928.9|18907.3|18867.3|18986.2|18946.2|18907.1|18867.1|0
1604469900000|2020-11-04 06:05:00|18907.4|18867.4|18937.5|18897.5|18940.6|18900.6|18872.5|18832.5|0
1604470200000|2020-11-04 06:10:00|18937.6|18897.6|18986.2|18946.2|19002.1|18962.1|18932.3|18892.3|0
1604470500000|2020-11-04 06:15:00|18986.3|18946.3|18969.5|18929.5|19000.2|18960.2|18933.4|18893.4|0
1604470800000|2020-11-04 06:20:00|18969.7|18929.7|18951.4|18911.4|18976.1|18936.1|18936.2|18896.2|0
1604471100000|2020-11-04 06:25:00|18951.3|18911.3|18930.4|18890.4|18954.1|18914.1|18924.7|18884.7|0
1604471400000|2020-11-04 06:30:00|18930.3|18890.3|18897.4|18857.4|18931.2|18891.2|18897.4|18857.4|0
1604471700000|2020-11-04 06:35:00|18896.4|18856.4|18898.8|18858.8|18946.2|18906.2|18888.9|18848.9|0
1604472000000|2020-11-04 06:40:00|18898.6|18858.6|18862.9|18822.9|18913.9|18873.9|18862.9|18822.9|0
1604472300000|2020-11-04 06:45:00|18862.8|18822.8|18831.9|18791.9|18868.7|18828.7|18816.5|18776.5|0
1604472600000|2020-11-04 06:50:00|18832|18792|18817.4|18777.4|18850.1|18810.1|18793.8|18753.8|0
1604472900000|2020-11-04 06:55:00|18817.5|18777.5|18859.8|18819.8|18864.1|18824.1|18817.5|18777.5|0
1604473200000|2020-11-04 07:00:00|18855.7|18815.7|18890.2|18875.2|18910.2|18895.2|18837.7|18797.7|198
1604473500000|2020-11-04 07:05:00|18880.2|18865.2|18900.2|18885.2|18900.2|18885.2|18870.2|18855.2|35
1604473800000|2020-11-04 07:10:00|18895.2|18880.2|18855.2|18840.2|18895.2|18880.2|18855.2|18840.2|49
1604474100000|2020-11-04 07:15:00|18850.2|18835.2|18805.2|18790.2|18860.2|18845.2|18805.2|18790.2|69
1604474400000|2020-11-04 07:20:00|18810.2|18795.2|18795.2|18780.2|18815.2|18800.2|18750.2|18735.2|96
1604474700000|2020-11-04 07:25:00|18800.2|18785.2|18755.2|18740.2|18810.2|18795.2|18745.2|18730.2|59
1604475000000|2020-11-04 07:30:00|18760.2|18745.2|18710.2|18695.2|18785.2|18770.2|18705.2|18690.2|76
1604475300000|2020-11-04 07:35:00|18715.2|18700.2|18685.2|18670.2|18715.2|18700.2|18670.2|18655.2|89
1604475600000|2020-11-04 07:40:00|18680.2|18665.2|18605.2|18590.2|18685.2|18670.2|18580.2|18565.2|258
1604475900000|2020-11-04 07:45:00|18610.2|18595.2|18535.2|18520.2|18635.2|18620.2|18530.2|18515.2|148
1604476200000|2020-11-04 07:50:00|18550.2|18535.2|18650.2|18635.2|18660.2|18645.2|18545.2|18530.2|92
1604476500000|2020-11-04 07:55:00|18645.2|18630.2|18670.2|18655.2|18670.2|18655.2|18610.2|18595.2|84
1604476800000|2020-11-04 08:00:00|18655.2|18640.2|18625.2|18610.2|18695.2|18680.2|18620.2|18605.2|656
1604477100000|2020-11-04 08:05:00|18635.2|18620.2|18665.2|18650.2|18665.2|18650.2|18575.2|18560.2|727
1604477400000|2020-11-04 08:10:00|18670.2|18655.2|18690.2|18675.2|18705.2|18690.2|18630.2|18615.2|854
1604477700000|2020-11-04 08:15:00|18680.2|18665.2|18825.2|18810.2|18825.2|18810.2|18680.2|18665.2|963
1604478000000|2020-11-04 08:20:00|18830.2|18815.2|18885.2|18870.2|18895.2|18880.2|18795.2|18780.2|700
1604478300000|2020-11-04 08:25:00|18870.2|18855.2|18885.2|18870.2|18890.2|18875.2|18785.2|18770.2|784
1604478600000|2020-11-04 08:30:00|18890.2|18875.2|18875.2|18860.2|18895.2|18880.2|18830.2|18815.2|471
1604478900000|2020-11-04 08:35:00|18880.2|18865.2|18820.2|18805.2|18890.2|18875.2|18810.2|18795.2|433
1604479200000|2020-11-04 08:40:00|18826.1|18811.1|18796.1|18781.1|18856.1|18841.1|18786.1|18771.1|554
1604479500000|2020-11-04 08:45:00|18801.1|18786.1|18871.1|18856.1|18886.1|18871.1|18796.1|18781.1|688
1604479800000|2020-11-04 08:50:00|18876.1|18861.1|18856.1|18841.1|18896.1|18881.1|18836.1|18821.1|333
1604480100000|2020-11-04 08:55:00|18861.1|18846.1|18886.1|18871.1|18911.1|18896.1|18841.1|18826.1|420
1604480400000|2020-11-04 09:00:00|18881.1|18866.1|18926.1|18911.1|18936.1|18921.1|18871.1|18856.1|486
1604480700000|2020-11-04 09:05:00|18921.1|18906.1|18916.1|18901.1|18951.1|18936.1|18916.1|18901.1|378
1604481000000|2020-11-04 09:10:00|18911.1|18896.1|18886.1|18871.1|18936.1|18921.1|18886.1|18871.1|283
1604481300000|2020-11-04 09:15:00|18891.1|18876.1|18976.1|18961.1|18991.1|18976.1|18891.1|18876.1|474
1604481600000|2020-11-04 09:20:00|18971.1|18956.1|18961.1|18946.1|18976.1|18961.1|18936.1|18921.1|268
1604481900000|2020-11-04 09:25:00|18956.1|18941.1|19026.1|19011.1|19026.1|19011.1|18951.1|18936.1|356
1604482200000|2020-11-04 09:30:00|19031.1|19016.1|19061.1|19046.1|19071.1|19056.1|19006.1|18991.1|1078
1604482500000|2020-11-04 09:35:00|19056.1|19041.1|19086.1|19071.1|19116.1|19101.1|19051.1|19036.1|703
1604482800000|2020-11-04 09:40:00|19081.1|19066.1|19106.1|19091.1|19116.1|19101.1|19021.1|19006.1|921
1604483100000|2020-11-04 09:45:00|19111.1|19096.1|19096.1|19081.1|19151.1|19136.1|19076.1|19061.1|508
1604483400000|2020-11-04 09:50:00|19101.1|19086.1|19096.1|19081.1|19141.1|19126.1|19091.1|19076.1|427
1604483700000|2020-11-04 09:55:00|19081.1|19066.1|19051.1|19036.1|19096.1|19081.1|19051.1|19036.1|277
1604484000000|2020-11-04 10:00:00|19046.1|19031.1|18991.1|18976.1|19051.1|19036.1|18981.1|18966.1|312
1604484300000|2020-11-04 10:05:00|18996.1|18981.1|18986.1|18971.1|19016.1|19001.1|18976.1|18961.1|291
1604484600000|2020-11-04 10:10:00|18991.1|18976.1|18981.1|18966.1|19001.1|18986.1|18951.1|18936.1|309
1604484900000|2020-11-04 10:15:00|18986.1|18971.1|18971.1|18956.1|19006.1|18991.1|18941.1|18926.1|316
1604485200000|2020-11-04 10:20:00|18966.1|18951.1|18946.1|18931.1|18971.1|18956.1|18936.1|18921.1|248
1604485500000|2020-11-04 10:25:00|18951.1|18936.1|18931.1|18916.1|18961.1|18946.1|18931.1|18916.1|187
1604485800000|2020-11-04 10:30:00|18926.1|18911.1|18921.1|18906.1|18941.1|18926.1|18906.1|18891.1|253
1604486100000|2020-11-04 10:35:00|18926.1|18911.1|18971.1|18956.1|18971.1|18956.1|18906.1|18891.1|223
1604486400000|2020-11-04 10:40:00|18966.1|18951.1|18966.1|18951.1|18986.1|18971.1|18961.1|18946.1|178
1604486700000|2020-11-04 10:45:00|18971.1|18956.1|19001.1|18986.1|19006.1|18991.1|18966.1|18951.1|117
1604487000000|2020-11-04 10:50:00|19006.1|18991.1|19036.1|19021.1|19041.1|19026.1|18986.1|18971.1|293
1604487300000|2020-11-04 10:55:00|19041.1|19026.1|18991.1|18976.1|19041.1|19026.1|18991.1|18976.1|220
1604487600000|2020-11-04 11:00:00|18986.1|18971.1|18976.1|18961.1|19026.1|19011.1|18976.1|18961.1|140
1604487900000|2020-11-04 11:05:00|18981.1|18966.1|18986.1|18971.1|19001.1|18986.1|18971.1|18956.1|173
1604488200000|2020-11-04 11:10:00|18976.1|18961.1|18986.1|18971.1|19021.1|19006.1|18976.1|18961.1|92
1604488500000|2020-11-04 11:15:00|18991.1|18976.1|18946.1|18931.1|18996.1|18981.1|18941.1|18926.1|108
1604488800000|2020-11-04 11:20:00|18951.1|18936.1|18941.1|18926.1|18966.1|18951.1|18931.1|18916.1|210
1604489100000|2020-11-04 11:25:00|18946.1|18931.1|18956.1|18941.1|18971.1|18956.1|18941.1|18926.1|178
1604489400000|2020-11-04 11:30:00|18961.1|18946.1|19011.1|18996.1|19011.1|18996.1|18956.1|18941.1|153
1604489700000|2020-11-04 11:35:00|19021.1|19006.1|19011.1|18996.1|19031.1|19016.1|19006.1|18991.1|124
1604490000000|2020-11-04 11:40:00|19006.1|18991.1|19051.1|19036.1|19056.1|19041.1|19006.1|18991.1|292
1604490300000|2020-11-04 11:45:00|19046.1|19031.1|19016.1|19001.1|19061.1|19046.1|19006.1|18991.1|183
1604490600000|2020-11-04 11:50:00|19021.1|19006.1|19031.1|19016.1|19046.1|19031.1|19021.1|19006.1|120
1604490900000|2020-11-04 11:55:00|19026.1|19011.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|86
1604491200000|2020-11-04 12:00:00|19006.1|18991.1|18991.1|18976.1|19021.1|19006.1|18991.1|18976.1|106
1604491500000|2020-11-04 12:05:00|18986.1|18971.1|19031.1|19016.1|19031.1|19016.1|18986.1|18971.1|76
1604491800000|2020-11-04 12:10:00|19026.1|19011.1|19076.1|19061.1|19081.1|19066.1|19026.1|19011.1|131
1604492100000|2020-11-04 12:15:00|19071.1|19056.1|19091.1|19076.1|19091.1|19076.1|19061.1|19046.1|279
1604492400000|2020-11-04 12:20:00|19096.1|19081.1|19101.1|19086.1|19111.1|19096.1|19086.1|19071.1|148
1604492700000|2020-11-04 12:25:00|19106.1|19091.1|19111.1|19096.1|19116.1|19101.1|19091.1|19076.1|166
1604493000000|2020-11-04 12:30:00|19116.1|19101.1|19136.1|19121.1|19136.1|19121.1|19101.1|19086.1|112
1604493300000|2020-11-04 12:35:00|19141.1|19126.1|19161.1|19146.1|19186.1|19171.1|19141.1|19126.1|331
1604493600000|2020-11-04 12:40:00|19156.9|19141.9|19171.9|19156.9|19181.9|19166.9|19146.9|19131.9|180
1604493900000|2020-11-04 12:45:00|19166.9|19151.9|19141.9|19126.9|19176.9|19161.9|19141.9|19126.9|160
1604494200000|2020-11-04 12:50:00|19136.9|19121.9|19171.9|19156.9|19176.9|19161.9|19136.9|19121.9|103
1604494500000|2020-11-04 12:55:00|19181.9|19166.9|19206.9|19191.9|19221.9|19206.9|19176.9|19161.9|237
1604494800000|2020-11-04 13:00:00|19211.9|19196.9|19221.9|19206.9|19236.9|19221.9|19191.9|19176.9|227
1604495100000|2020-11-04 13:05:00|19216.9|19201.9|19251.9|19236.9|19251.9|19236.9|19216.9|19201.9|192
1604495400000|2020-11-04 13:10:00|19256.9|19241.9|19236.9|19221.9|19261.9|19246.9|19221.9|19206.9|288
1604495700000|2020-11-04 13:15:00|19231.9|19216.9|19241.9|19226.9|19251.9|19236.9|19226.9|19211.9|386
1604496000000|2020-11-04 13:20:00|19246.9|19231.9|19346.9|19331.9|19346.9|19331.9|19241.9|19226.9|736
1604496300000|2020-11-04 13:25:00|19341.9|19326.9|19316.9|19301.9|19341.9|19326.9|19291.9|19276.9|296
1604496600000|2020-11-04 13:30:00|19311.9|19296.9|19311.9|19296.9|19316.9|19301.9|19286.9|19271.9|324
1604496900000|2020-11-04 13:35:00|19306.9|19291.9|19306.9|19291.9|19306.9|19291.9|19276.9|19261.9|126
1604497200000|2020-11-04 13:40:00|19301.9|19286.9|19291.9|19276.9|19311.9|19296.9|19286.9|19271.9|123
1604497500000|2020-11-04 13:45:00|19286.9|19271.9|19296.9|19281.9|19311.9|19296.9|19286.9|19271.9|108
1604497800000|2020-11-04 13:50:00|19306.9|19291.9|19296.9|19281.9|19306.9|19291.9|19291.9|19276.9|141
1604498100000|2020-11-04 13:55:00|19301.9|19286.9|19246.9|19231.9|19301.9|19286.9|19246.9|19231.9|207
1604498400000|2020-11-04 14:00:00|19241.9|19226.9|19261.9|19246.9|19266.9|19251.9|19241.9|19226.9|213
1604498700000|2020-11-04 14:05:00|19266.9|19251.9|19231.9|19216.9|19266.9|19251.9|19231.9|19216.9|160
1604499000000|2020-11-04 14:10:00|19221.9|19206.9|19201.9|19186.9|19231.9|19216.9|19186.9|19171.9|332
1604499300000|2020-11-04 14:15:00|19206.9|19191.9|19176.9|19161.9|19206.9|19191.9|19166.9|19151.9|241
1604499600000|2020-11-04 14:20:00|19181.9|19166.9|19151.9|19136.9|19181.9|19166.9|19146.9|19131.9|249
1604499900000|2020-11-04 14:25:00|19146.9|19131.9|19181.9|19166.9|19181.9|19166.9|19121.9|19106.9|168
1604500200000|2020-11-04 14:30:00|19191.9|19176.9|19151.9|19136.9|19216.9|19201.9|19151.9|19136.9|457
1604500500000|2020-11-04 14:35:00|19156.9|19141.9|19081.9|19066.9|19161.9|19146.9|19071.9|19056.9|503
1604500800000|2020-11-04 14:40:00|19086.9|19071.9|19141.9|19126.9|19146.9|19131.9|19076.9|19061.9|294
1604501100000|2020-11-04 14:45:00|19146.9|19131.9|19156.9|19141.9|19171.9|19156.9|19126.9|19111.9|217
1604501400000|2020-11-04 14:50:00|19151.9|19136.9|19161.9|19146.9|19166.9|19151.9|19146.9|19131.9|143
1604501700000|2020-11-04 14:55:00|19166.9|19151.9|19211.9|19196.9|19211.9|19196.9|19146.9|19131.9|178
1604502000000|2020-11-04 15:00:00|19201.9|19186.9|19226.9|19211.9|19236.9|19221.9|19201.9|19186.9|386
1604502300000|2020-11-04 15:05:00|19231.9|19216.9|19251.9|19236.9|19256.9|19241.9|19226.9|19211.9|282
1604502600000|2020-11-04 15:10:00|19251|19236|19276|19261|19286|19271|19246|19231|325
1604502900000|2020-11-04 15:15:00|19281|19266|19311|19296|19321|19306|19271|19256|347
1604503200000|2020-11-04 15:20:00|19316|19301|19316|19301|19341|19326|19306|19291|307
1604503500000|2020-11-04 15:25:00|19321|19306|19296|19281|19321|19306|19291|19276|282
1604503800000|2020-11-04 15:30:00|19306|19291|19331|19316|19341|19326|19301|19286|324
1604504100000|2020-11-04 15:35:00|19336|19321|19301|19286|19341|19326|19286|19271|278
1604504400000|2020-11-04 15:40:00|19306|19291|19316|19301|19321|19306|19296|19281|170
1604504700000|2020-11-04 15:45:00|19321|19306|19366|19351|19376|19361|19311|19296|377
1604505000000|2020-11-04 15:50:00|19371|19356|19396|19381|19401|19386|19356|19341|559
1604505300000|2020-11-04 15:55:00|19401|19386|19376|19361|19401|19386|19371|19356|341
1604505600000|2020-11-04 16:00:00|19381|19366|19376|19361|19411|19396|19366|19351|510
1604505900000|2020-11-04 16:05:00|19381|19366|19366|19351|19391|19376|19356|19341|414
1604506200000|2020-11-04 16:10:00|19361|19346|19326|19311|19371|19356|19326|19311|393
1604506500000|2020-11-04 16:15:00|19331|19316|19341|19326|19346|19331|19316|19301|525
1604506800000|2020-11-04 16:20:00|19336|19321|19366|19351|19371|19356|19321|19306|496
1604507100000|2020-11-04 16:25:00|19361|19346|19341|19326|19401|19386|19341|19326|700
1604507400000|2020-11-04 16:30:00|19346|19331|19361|19346|19391|19376|19346|19331|780
1604507700000|2020-11-04 16:35:00|19356|19341|19416|19401|19416|19401|19356|19341|438
1604508000000|2020-11-04 16:40:00|19411|19396|19361|19346|19411|19396|19361|19346|104
1604508300000|2020-11-04 16:45:00|19366|19351|19341|19326|19376|19361|19341|19326|61
1604508600000|2020-11-04 16:50:00|19346|19321|19366|19346|19371|19346|19341|19321|77
1604508900000|2020-11-04 16:55:00|19371|19341|19401|19381|19416|19396|19366|19341|72
1604509200000|2020-11-04 17:00:00|19406|19386|19406|19386|19416|19391|19391|19371|28
1604509500000|2020-11-04 17:05:00|19401|19381|19416|19391|19421|19401|19396|19371|67
1604509800000|2020-11-04 17:10:00|19411|19386|19401|19381|19416|19396|19396|19376|58
1604510100000|2020-11-04 17:15:00|19406|19386|19391|19366|19416|19391|19386|19366|32
1604510400000|2020-11-04 17:20:00|19386|19371|19421|19396|19426|19406|19386|19366|27
1604510700000|2020-11-04 17:25:00|19416|19391|19411|19386|19421|19401|19406|19386|25
1604511000000|2020-11-04 17:30:00|19416|19391|19416|19396|19421|19396|19406|19381|10
1604511300000|2020-11-04 17:35:00|19421|19391|19406|19381|19421|19391|19396|19371|37
1604511600000|2020-11-04 17:40:00|19411|19386|19406|19381|19416|19396|19396|19371|21
1604511900000|2020-11-04 17:45:00|19401|19386|19396|19371|19406|19386|19391|19366|30
1604512200000|2020-11-04 17:50:00|19391|19376|19371|19351|19391|19376|19371|19351|16
1604512500000|2020-11-04 17:55:00|19376|19356|19386|19361|19391|19366|19376|19351|13
1604512800000|2020-11-04 18:00:00|19381|19366|19381|19356|19391|19366|19371|19346|2
1604513100000|2020-11-04 18:05:00|19386|19361|19366|19341|19386|19366|19351|19326|16
1604513400000|2020-11-04 18:10:00|19361|19336|19381|19356|19386|19361|19361|19336|6
1604513700000|2020-11-04 18:15:00|19386|19361|19371|19346|19386|19361|19371|19346|0
1604514000000|2020-11-04 18:20:00|19366|19351|19371|19346|19371|19351|19366|19346|3
1604514300000|2020-11-04 18:25:00|19366|19341|19371|19346|19381|19356|19361|19341|6
1604514600000|2020-11-04 18:30:00|19366|19351|19396|19376|19401|19376|19361|19336|8
1604514900000|2020-11-04 18:35:00|19401|19371|19386|19361|19401|19381|19386|19361|5
1604515200000|2020-11-04 18:40:00|19381|19356|19341|19316|19386|19361|19331|19306|29
1604515500000|2020-11-04 18:45:00|19336|19321|19341|19316|19351|19326|19336|19316|12
1604515800000|2020-11-04 18:50:00|19336|19311|19341|19316|19341|19321|19331|19311|8
1604516100000|2020-11-04 18:55:00|19336|19311|19336|19316|19341|19316|19326|19306|11
1604516400000|2020-11-04 19:00:00|19341|19311|19346|19326|19366|19341|19336|19311|35
1604516700000|2020-11-04 19:05:00|19351|19321|19346|19326|19366|19341|19341|19321|6
1604517000000|2020-11-04 19:10:00|19351|19331|19346|19326|19356|19331|19346|19321|6
1604517300000|2020-11-04 19:15:00|19351|19321|19341|19321|19351|19326|19331|19311|9
1604517600000|2020-11-04 19:20:00|19346|19326|19356|19331|19371|19346|19341|19321|56
1604517900000|2020-11-04 19:25:00|19351|19326|19346|19331|19356|19336|19346|19321|22
1604518200000|2020-11-04 19:30:00|19341|19326|19331|19316|19341|19326|19331|19316|3
1604518500000|2020-11-04 19:35:00|19341|19326|19341|19326|19341|19326|19341|19326|8
1604518800000|2020-11-04 19:40:00|19326|19311|19311|19296|19326|19311|19306|19291|18
1604519100000|2020-11-04 19:45:00|19316|19301|19311|19296|19321|19306|19311|19296|20
1604519400000|2020-11-04 19:50:00|19316|19301|19311|19296|19316|19301|19311|19296|4
1604519700000|2020-11-04 19:55:00|||||||||3
1604520000000|2020-11-04 20:00:00|19306|19291|19281|19266|19311|19296|19281|19266|15
1604520300000|2020-11-04 20:05:00|19276|19261|19281|19266|19281|19266|19271|19256|9
1604520600000|2020-11-04 20:10:00|19276|19261|19271|19256|19276|19261|19271|19256|5
1604520900000|2020-11-04 20:15:00|19266|19251|19261|19246|19276|19261|19261|19246|16
1604521200000|2020-11-04 20:20:00|19266|19251|19271|19256|19271|19256|19266|19251|9
1604521500000|2020-11-04 20:25:00|19276|19261|19261|19246|19281|19266|19261|19246|21
1604521800000|2020-11-04 20:30:00|19266|19251|19276|19261|19276|19261|19261|19246|19
1604522100000|2020-11-04 20:35:00|19271|19256|19276|19261|19276|19261|19261|19246|10
1604522400000|2020-11-04 20:40:00|19291|19276|19296|19281|19301|19286|19271|19256|45
1604522700000|2020-11-04 20:45:00|19291|19276|19276|19261|19301|19286|19276|19261|50
1604523000000|2020-11-04 20:50:00|19286|19271|19286|19271|19286|19271|19266|19251|31
1604523300000|2020-11-04 20:55:00|19281|19266|19241|19226|19281|19266|19241|19226|38
1604523600000|2020-11-04 21:00:00|19284.2|19244.2|19274.8|19234.8|19285.9|19245.9|19259.6|19219.6|0
1604523900000|2020-11-04 21:05:00|19275|19235|19288.3|19248.3|19302.4|19262.4|19273.6|19233.6|0
1604524200000|2020-11-04 21:10:00|19288.6|19248.6|19282.8|19242.8|19295|19255|19274.8|19234.8|0
1604524500000|2020-11-04 21:15:00|19283|19243|19285.1|19245.1|19287.1|19247.1|19281.5|19241.5|0
1604524800000|2020-11-04 21:20:00|19285.6|19245.6|19288.6|19248.6|19289.7|19249.7|19285.6|19245.6|0
1604525100000|2020-11-04 21:25:00|19289.1|19249.1|19294.1|19254.1|19294.6|19254.6|19288.6|19248.6|0
1604525400000|2020-11-04 21:30:00|19295.4|19255.4|19316.2|19276.2|19316.2|19276.2|19293.6|19253.6|0
1604525700000|2020-11-04 21:35:00|19317.7|19277.7|19332.7|19292.7|19340.1|19300.1|19316|19276|0
1604526000000|2020-11-04 21:40:00|19333|19293|19341.3|19301.3|19343.8|19303.8|19333|19293|0
1604526300000|2020-11-04 21:45:00|19341.6|19301.6|19338.9|19298.9|19343.8|19303.8|19327.3|19287.3|0
1604526600000|2020-11-04 21:50:00|19339.3|19299.3|19312.6|19272.6|19343.8|19303.8|19307.1|19267.1|0
1604526900000|2020-11-04 21:55:00|19312.8|19272.8|19296.7|19256.7|19317.5|19277.5|19296.1|19256.1|0
1604527200000|2020-11-04 22:00:00|19298.2|19258.2|19306.4|19266.4|19308.4|19268.4|19296.2|19256.2|0
1604527500000|2020-11-04 22:05:00|19305.9|19265.9|19301.3|19261.3|19305.9|19265.9|19299.3|19259.3|0
1604527800000|2020-11-04 22:10:00|19302.8|19262.8|19308.9|19268.9|19314|19274|19302.8|19262.8|0
1604528100000|2020-11-04 22:15:00|19309.5|19269.5|19314.5|19274.5|19316.1|19276.1|19309.5|19269.5|0
1604528400000|2020-11-04 22:20:00|19315.1|19275.1|19312.5|19272.5|19315.1|19275.1|19310.5|19270.5|0
1604528700000|2020-11-04 22:25:00|19313|19273|19313.5|19273.5|19314.5|19274.5|19311.5|19271.5|0
1604529000000|2020-11-04 22:30:00|19314|19274|19313|19273|19314|19274|19312.5|19272.5|0
1604529300000|2020-11-04 22:35:00|19313.5|19273.5|19314.5|19274.5|19314.5|19274.5|19313|19273|0
1604529600000|2020-11-04 22:40:00|19315.1|19275.1|19315.6|19275.6|19315.6|19275.6|19315.1|19275.1|0
1604529900000|2020-11-04 22:45:00|19316.6|19276.6|19315.1|19275.1|19316.6|19276.6|19314.5|19274.5|0
1604530200000|2020-11-04 22:50:00|19314.5|19274.5|19315.6|19275.6|19316.6|19276.6|19314.5|19274.5|0
1604530500000|2020-11-04 22:55:00|19316.1|19276.1|19318.1|19278.1|19320.2|19280.2|19315.6|19275.6|0
1604530800000|2020-11-04 23:00:00|19322.9|19282.9|19291.8|19251.8|19327.3|19287.3|19280.2|19240.2|0
1604531100000|2020-11-04 23:05:00|19292.2|19252.2|19275.8|19235.8|19294.2|19254.2|19267.9|19227.9|0
1604531400000|2020-11-04 23:10:00|19275.7|19235.7|19275.8|19235.8|19288|19248|19266|19226|0
1604531700000|2020-11-04 23:15:00|19275.7|19235.7|19300.3|19260.3|19309.4|19269.4|19270.3|19230.3|0
1604532000000|2020-11-04 23:20:00|19300.9|19260.9|19324.2|19284.2|19325.4|19285.4|19300.9|19260.9|0
1604532300000|2020-11-04 23:25:00|19323.8|19283.8|19306.4|19266.4|19323.8|19283.8|19305.2|19265.2|0
1604532600000|2020-11-04 23:30:00|19306.9|19266.9|19294.1|19254.1|19315.6|19275.6|19286.2|19246.2|0
1604532900000|2020-11-04 23:35:00|19294|19254|19247|19207|19294|19254|19239.7|19199.7|0
1604533200000|2020-11-04 23:40:00|19247.4|19207.4|19248.5|19208.5|19259|19219|19242.1|19202.1|0
1604533500000|2020-11-04 23:45:00|19248.4|19208.4|19244.8|19204.8|19253.4|19213.4|19239.3|19199.3|0
1604533800000|2020-11-04 23:50:00|19244.9|19204.9|19269.3|19229.3|19273.6|19233.6|19243.6|19203.6|0
1604534100000|2020-11-04 23:55:00|19269.5|19229.5|19265|19225|19271.2|19231.2|19261.9|19221.9|0
1604534400000|2020-11-05 00:00:00|19265.3|19225.3|19272.4|19232.4|19277.9|19237.9|19249.1|19209.1|0
1604534700000|2020-11-05 00:05:00|19272.2|19232.2|19260.7|19220.7|19274.2|19234.2|19254.1|19214.1|0
1604535000000|2020-11-05 00:10:00|19260.6|19220.6|19264.4|19224.4|19272.4|19232.4|19255.3|19215.3|0
1604535300000|2020-11-05 00:15:00|19264.7|19224.7|19276.4|19236.4|19295.9|19255.9|19264.7|19224.7|0
1604535600000|2020-11-05 00:20:00|19276.2|19236.2|19300.5|19260.5|19300.5|19260.5|19270.4|19230.4|0
1604535900000|2020-11-05 00:25:00|19300.7|19260.7|19327.3|19287.3|19327.3|19287.3|19300.5|19260.5|0
1604536200000|2020-11-05 00:30:00|19328.3|19288.3|19339.2|19299.2|19342.2|19302.2|19324|19284|0
1604536500000|2020-11-05 00:35:00|19339.3|19299.3|19318.9|19278.9|19347.7|19307.7|19315.8|19275.8|0
1604536800000|2020-11-05 00:40:00|19319|19279|19334.1|19294.1|19337|19297|19312.7|19272.7|0
1604537100000|2020-11-05 00:45:00|19334.2|19294.2|19337.5|19297.5|19342.9|19302.9|19324.9|19284.9|0
1604537400000|2020-11-05 00:50:00|19337.4|19297.4|19323.9|19283.9|19337.4|19297.4|19313.1|19273.1|0
1604537700000|2020-11-05 00:55:00|19324|19284|19324.9|19284.9|19324.9|19284.9|19312.9|19272.9|0
1604538000000|2020-11-05 01:00:00|19324.8|19284.8|19336.6|19296.6|19348.7|19308.7|19319.4|19279.4|0
1604538300000|2020-11-05 01:05:00|19336.7|19296.7|19315.2|19275.2|19342|19302|19312|19272|0
1604538600000|2020-11-05 01:10:00|19315.4|19275.4|19317.8|19277.8|19323.7|19283.7|19311.7|19271.7|0
1604538900000|2020-11-05 01:15:00|19317.7|19277.7|19318.9|19278.9|19330.2|19290.2|19312|19272|0
1604539200000|2020-11-05 01:20:00|19319.1|19279.1|19311.1|19271.1|19341.7|19301.7|19310.5|19270.5|0
1604539500000|2020-11-05 01:25:00|19311.3|19271.3|19324.9|19284.9|19325.1|19285.1|19305.5|19265.5|0
1604539800000|2020-11-05 01:30:00|19324.8|19284.8|19317.5|19277.5|19330.4|19290.4|19299.7|19259.7|0
1604540100000|2020-11-05 01:35:00|19317.4|19277.4|19323.4|19283.4|19340.4|19300.4|19311.4|19271.4|0
1604540400000|2020-11-05 01:40:00|19323.5|19283.5|19335|19295|19341|19301|19317.7|19277.7|0
1604540700000|2020-11-05 01:45:00|19335.1|19295.1|19346.6|19306.6|19347.1|19307.1|19335.1|19295.1|0
1604541000000|2020-11-05 01:50:00|19346.8|19306.8|19312.2|19272.2|19352.2|19312.2|19312.2|19272.2|0
1604541300000|2020-11-05 01:55:00|19312.3|19272.3|19324.2|19284.2|19330.1|19290.1|19312.3|19272.3|0
1604541600000|2020-11-05 02:00:00|19326.2|19286.2|19347|19307|19349.8|19309.8|19324.7|19284.7|0
1604541900000|2020-11-05 02:05:00|19347.1|19307.1|19346.4|19306.4|19352.6|19312.6|19322.7|19282.7|0
1604542200000|2020-11-05 02:10:00|19346.2|19306.2|19310.3|19270.3|19346.2|19306.2|19310.3|19270.3|0
1604542500000|2020-11-05 02:15:00|19312.3|19272.3|19281.7|19241.7|19316.3|19276.3|19281.5|19241.5|0
1604542800000|2020-11-05 02:20:00|19281.5|19241.5|19273.9|19233.9|19298|19258|19267.9|19227.9|0
1604543100000|2020-11-05 02:25:00|19274|19234|19275.7|19235.7|19281.3|19241.3|19268.6|19228.6|0
1604543400000|2020-11-05 02:30:00|19275.8|19235.8|19288.7|19248.7|19294.1|19254.1|19263.9|19223.9|0
1604543700000|2020-11-05 02:35:00|19288.8|19248.8|19299.7|19259.7|19300.2|19260.2|19285.3|19245.3|0
1604544000000|2020-11-05 02:40:00|19299.6|19259.6|19294.2|19254.2|19303.4|19263.4|19288.4|19248.4|0
1604544300000|2020-11-05 02:45:00|19294.4|19254.4|19306.6|19266.6|19312.2|19272.2|19294.2|19254.2|0
1604544600000|2020-11-05 02:50:00|19306.8|19266.8|19294.6|19254.6|19307.1|19267.1|19283.4|19243.4|0
1604544900000|2020-11-05 02:55:00|19294.5|19254.5|19283.8|19243.8|19294.6|19254.6|19271.9|19231.9|0
1604545200000|2020-11-05 03:00:00|19283.7|19243.7|19308.2|19268.2|19313.5|19273.5|19283.6|19243.6|0
1604545500000|2020-11-05 03:05:00|19308.3|19268.3|19321.6|19281.6|19324.6|19284.6|19301.8|19261.8|0
1604545800000|2020-11-05 03:10:00|19322.7|19282.7|19318.6|19278.6|19324.4|19284.4|19317.6|19277.6|0
1604546100000|2020-11-05 03:15:00|19318.8|19278.8|19337.9|19297.9|19341|19301|19313|19273|0
1604546400000|2020-11-05 03:20:00|19338|19298|19357.4|19317.4|19368.6|19328.6|19326.9|19286.9|0
1604546700000|2020-11-05 03:25:00|19357.5|19317.5|19361.9|19321.9|19364.4|19324.4|19345.7|19305.7|0
1604547000000|2020-11-05 03:30:00|19362|19322|19366.8|19326.8|19375.9|19335.9|19355.3|19315.3|0
1604547300000|2020-11-05 03:35:00|19365.8|19325.8|19383.1|19343.1|19389.1|19349.1|19346.8|19306.8|0
1604547600000|2020-11-05 03:40:00|19383.3|19343.3|19388.5|19348.5|19404.9|19364.9|19383.3|19343.3|0
1604547900000|2020-11-05 03:45:00|19388.4|19348.4|19400.7|19360.7|19406.7|19366.7|19376.5|19336.5|0
1604548200000|2020-11-05 03:50:00|19401.8|19361.8|19401.9|19361.9|19422.1|19382.1|19400.4|19360.4|0
1604548500000|2020-11-05 03:55:00|19401.8|19361.8|19392.8|19352.8|19401.9|19361.9|19380.7|19340.7|0
1604548800000|2020-11-05 04:00:00|19391.8|19351.8|19389.5|19349.5|19391.8|19351.8|19378.2|19338.2|0
1604549100000|2020-11-05 04:05:00|19389.6|19349.6|19394.9|19354.9|19400.7|19360.7|19383.4|19343.4|0
1604549400000|2020-11-05 04:10:00|19395|19355|19408.3|19368.3|19420.1|19380.1|19388.9|19348.9|0
1604549700000|2020-11-05 04:15:00|19410.4|19370.4|19408.5|19368.5|19426.5|19386.5|19408.5|19368.5|0
1604550000000|2020-11-05 04:20:00|19408.6|19368.6|19390|19350|19413.9|19373.9|19389.8|19349.8|0
1604550300000|2020-11-05 04:25:00|19390.1|19350.1|19366.3|19326.3|19390.2|19350.2|19366.2|19326.2|0
1604550600000|2020-11-05 04:30:00|19366.5|19326.5|19378.2|19338.2|19396.2|19356.2|19360.9|19320.9|0
1604550900000|2020-11-05 04:35:00|19379.3|19339.3|19396|19356|19401.5|19361.5|19378.2|19338.2|0
1604551200000|2020-11-05 04:40:00|19395.9|19355.9|19389.5|19349.5|19402.8|19362.8|19386.7|19346.7|0
1604551500000|2020-11-05 04:45:00|19389.6|19349.6|19389.4|19349.4|19401.4|19361.4|19383.4|19343.4|0
1604551800000|2020-11-05 04:50:00|19389.3|19349.3|19392.3|19352.3|19401.3|19361.3|19383.7|19343.7|0
1604552100000|2020-11-05 04:55:00|19392.1|19352.1|19392.6|19352.6|19396.4|19356.4|19389.7|19349.7|0
1604552400000|2020-11-05 05:00:00|19391.6|19351.6|19364.8|19324.8|19395.5|19355.5|19358.8|19318.8|0
1604552700000|2020-11-05 05:05:00|19364.7|19324.7|19371|19331|19377.1|19337.1|19358.6|19318.6|0
1604553000000|2020-11-05 05:10:00|19370.8|19330.8|19388.1|19348.1|19388.1|19348.1|19365|19325|0
1604553300000|2020-11-05 05:15:00|19390.2|19350.2|19410.5|19370.5|19416.8|19376.8|19382.2|19342.2|0
1604553600000|2020-11-05 05:20:00|19410.4|19370.4|19392.8|19352.8|19416.1|19376.1|19386.7|19346.7|0
1604553900000|2020-11-05 05:25:00|19392.7|19352.7|19403.4|19363.4|19404.1|19364.1|19392.1|19352.1|0
1604554200000|2020-11-05 05:30:00|19403.5|19363.5|19398.1|19358.1|19409.7|19369.7|19391.9|19351.9|0
1604554500000|2020-11-05 05:35:00|19398|19358|19411.6|19371.6|19420.3|19380.3|19392.8|19352.8|0
1604554800000|2020-11-05 05:40:00|19411.5|19371.5|19428.6|19388.6|19428.8|19388.8|19405.4|19365.4|0
1604555100000|2020-11-05 05:45:00|19428.7|19388.7|19429.8|19389.8|19436|19396|19424|19384|0
1604555400000|2020-11-05 05:50:00|19429.9|19389.9|19442.3|19402.3|19447.8|19407.8|19429.7|19389.7|0
1604555700000|2020-11-05 05:55:00|19442.4|19402.4|19472.1|19432.1|19479.6|19439.6|19442.2|19402.2|0
1604556000000|2020-11-05 06:00:00|19472|19432|19454.5|19414.5|19489.4|19449.4|19454.1|19414.1|0
1604556300000|2020-11-05 06:05:00|19454.2|19414.2|19440.4|19400.4|19460.6|19420.6|19440.2|19400.2|0
1604556600000|2020-11-05 06:10:00|19440.5|19400.5|19439.5|19399.5|19446.5|19406.5|19423|19383|0
1604556900000|2020-11-05 06:15:00|19439.3|19399.3|19422.6|19382.6|19445.9|19405.9|19416.7|19376.7|0
1604557200000|2020-11-05 06:20:00|19422.5|19382.5|19429.6|19389.6|19433.9|19393.9|19416.9|19376.9|0
1604557500000|2020-11-05 06:25:00|19426.2|19386.2|19401.8|19361.8|19426.2|19386.2|19396.1|19356.1|0
1604557800000|2020-11-05 06:30:00|19399.7|19359.7|19406.9|19366.9|19406.9|19366.9|19384.1|19344.1|0
1604558100000|2020-11-05 06:35:00|19406.8|19366.8|19425.1|19385.1|19425.6|19385.6|19400.6|19360.6|0
1604558400000|2020-11-05 06:40:00|19425|19385|19448.5|19408.5|19448.6|19408.6|19419.2|19379.2|0
1604558700000|2020-11-05 06:45:00|19447.5|19407.5|19447.9|19407.9|19450.8|19410.8|19441.8|19401.8|0
1604559000000|2020-11-05 06:50:00|19447.8|19407.8|19429.9|19389.9|19447.8|19407.8|19429.8|19389.8|0
1604559300000|2020-11-05 06:55:00|19429.8|19389.8|19419.4|19379.4|19440.7|19400.7|19418.3|19378.3|0
1604559600000|2020-11-05 07:00:00|19421.1|19381.1|19446|19431|19446|19431|19376|19355.7|101
1604559900000|2020-11-05 07:05:00|19431|19416|19436|19421|19446|19431|19426|19411|66
1604560200000|2020-11-05 07:10:00|19441|19426|19461|19446|19471|19456|19441|19426|36
1604560500000|2020-11-05 07:15:00|19471|19456|19446|19431|19471|19456|19446|19431|11
1604560800000|2020-11-05 07:20:00|19451|19436|19476|19461|19476|19461|19441|19426|29
1604561100000|2020-11-05 07:25:00|19466|19451|19526|19511|19526|19511|19461|19446|56
1604561400000|2020-11-05 07:30:00|19521|19506|19506|19491|19521|19506|19491|19476|31
1604561700000|2020-11-05 07:35:00|19501|19486|19526|19511|19531|19516|19496|19481|101
1604562000000|2020-11-05 07:40:00|19531|19516|19516|19501|19536|19521|19516|19501|16
1604562300000|2020-11-05 07:45:00|19531|19516|19526|19511|19546|19531|19521|19506|56
1604562600000|2020-11-05 07:50:00|19521|19506|19531|19516|19531|19516|19516|19501|42
1604562900000|2020-11-05 07:55:00|19536|19521|19546|19531|19556|19541|19521|19506|161
1604563200000|2020-11-05 08:00:00|19536|19521|19561|19546|19576|19561|19496|19481|1213
1604563500000|2020-11-05 08:05:00|19556|19541|19621|19606|19626|19611|19541|19526|669
1604563800000|2020-11-05 08:10:00|19616|19601|19586|19571|19621|19606|19571|19556|544
1604564100000|2020-11-05 08:15:00|19581|19566|19641|19626|19646|19631|19581|19566|576
1604564400000|2020-11-05 08:20:00|19636|19621|19656|19641|19676|19661|19621|19606|526
1604564700000|2020-11-05 08:25:00|19661|19646|19606|19591|19681|19666|19596|19581|618
1604565000000|2020-11-05 08:30:00|19611|19596|19616|19601|19616|19601|19571|19556|427
1604565300000|2020-11-05 08:35:00|19606|19591|19641|19626|19646|19631|19606|19591|202
1604565600000|2020-11-05 08:40:00|19638|19623|19608|19593|19643|19628|19598|19583|423
1604565900000|2020-11-05 08:45:00|19613|19598|19643|19628|19653|19638|19608|19593|333
1604566200000|2020-11-05 08:50:00|19648|19633|19643|19628|19658|19643|19628|19613|194
1604566500000|2020-11-05 08:55:00|19638|19623|19643|19628|19648|19633|19598|19583|409
1604566800000|2020-11-05 09:00:00|19638|19623|19593|19578|19643|19628|19583|19568|292
1604567100000|2020-11-05 09:05:00|19588|19573|19573|19558|19593|19578|19573|19558|261
1604567400000|2020-11-05 09:10:00|19568|19553|19568|19553|19588|19573|19553|19538|315
1604567700000|2020-11-05 09:15:00|19573|19558|19578|19563|19603|19588|19573|19558|235
1604568000000|2020-11-05 09:20:00|19573|19558|19598|19583|19598|19583|19558|19543|300
1604568300000|2020-11-05 09:25:00|19593|19578|19593|19578|19598|19583|19578|19563|160
1604568600000|2020-11-05 09:30:00|19598|19583|19593|19578|19603|19588|19568|19553|253
1604568900000|2020-11-05 09:35:00|19598|19583|19628|19613|19633|19618|19598|19583|142
1604569200000|2020-11-05 09:40:00|19623|19608|19663|19648|19663|19648|19623|19608|171
1604569500000|2020-11-05 09:45:00|19658|19643|19668|19653|19683|19668|19658|19643|260
1604569800000|2020-11-05 09:50:00|19673|19658|19683|19668|19688|19673|19663|19648|211
1604570100000|2020-11-05 09:55:00|19688|19673|19668|19653|19693|19678|19663|19648|152
1604570400000|2020-11-05 10:00:00|19673|19658|19673|19658|19678|19663|19643|19628|353
1604570700000|2020-11-05 10:05:00|19668|19653|19713|19698|19713|19698|19668|19653|396
1604571000000|2020-11-05 10:10:00|19708|19693|19708|19693|19723|19708|19708|19693|361
1604571300000|2020-11-05 10:15:00|19703|19688|19713|19698|19728|19713|19703|19688|308
1604571600000|2020-11-05 10:20:00|19718|19703|19733|19718|19733|19718|19708|19693|216
1604571900000|2020-11-05 10:25:00|19728|19713|19678|19663|19728|19713|19673|19658|248
1604572200000|2020-11-05 10:30:00|19673|19658|19703|19688|19703|19688|19663|19648|159
1604572500000|2020-11-05 10:35:00|19698|19683|19698|19683|19728|19713|19693|19678|230
1604572800000|2020-11-05 10:40:00|19703|19688|19708|19693|19738|19723|19698|19683|423
1604573100000|2020-11-05 10:45:00|19703|19688|19713|19698|19723|19708|19703|19688|120
1604573400000|2020-11-05 10:50:00|19708|19693|19693|19678|19713|19698|19683|19668|242
1604573700000|2020-11-05 10:55:00|19698|19683|19718|19703|19723|19708|19693|19678|160
1604574000000|2020-11-05 11:00:00|19713|19698|19678|19663|19713|19698|19668|19653|233
1604574300000|2020-11-05 11:05:00|19673|19658|19663|19648|19693|19678|19663|19648|152
1604574600000|2020-11-05 11:10:00|19668|19653|19693|19678|19708|19693|19663|19648|127
1604574900000|2020-11-05 11:15:00|19688|19673|19728|19713|19728|19713|19688|19673|227
1604575200000|2020-11-05 11:20:00|19723|19708|19743|19728|19748|19733|19718|19703|138
1604575500000|2020-11-05 11:25:00|19748|19733|19758|19743|19758|19743|19728|19713|208
1604575800000|2020-11-05 11:30:00|19753|19738|19693|19678|19753|19738|19693|19678|140
1604576100000|2020-11-05 11:35:00|19698|19683|19703|19688|19708|19693|19688|19673|153
1604576400000|2020-11-05 11:40:00|19708|19693|19718|19703|19728|19713|19698|19683|67
1604576700000|2020-11-05 11:45:00|19723|19708|19718|19703|19738|19723|19713|19698|93
1604577000000|2020-11-05 11:50:00|19713|19698|19718|19703|19728|19713|19698|19683|99
1604577300000|2020-11-05 11:55:00|19723|19708|19748|19733|19758|19743|19723|19708|131
1604577600000|2020-11-05 12:00:00|19753|19738|19703|19688|19753|19738|19698|19683|147
1604577900000|2020-11-05 12:05:00|19698|19683|19683|19668|19698|19683|19673|19658|169
1604578200000|2020-11-05 12:10:00|19678|19663|19668|19653|19683|19668|19663|19648|142
1604578500000|2020-11-05 12:15:00|19673|19658|19698|19683|19703|19688|19673|19658|173
1604578800000|2020-11-05 12:20:00|19688|19673|19688|19673|19688|19673|19673|19658|103
1604579100000|2020-11-05 12:25:00|19683|19668|19698|19683|19698|19683|19678|19663|116
1604579400000|2020-11-05 12:30:00|19703|19688|19703|19688|19708|19693|19693|19678|209
1604579700000|2020-11-05 12:35:00|19708|19693|19713|19698|19723|19708|19703|19688|154
1604580000000|2020-11-05 12:40:00|19712|19697|19727|19712|19732|19717|19707|19692|88
1604580300000|2020-11-05 12:45:00|19732|19717|19717|19702|19737|19722|19712|19697|97
1604580600000|2020-11-05 12:50:00|19722|19707|19732|19717|19737|19722|19697|19682|76
1604580900000|2020-11-05 12:55:00|19737|19722|19742|19727|19742|19727|19737|19722|53
1604581200000|2020-11-05 13:00:00|19737|19722|19717|19702|19737|19722|19717|19702|92
1604581500000|2020-11-05 13:05:00|19722|19707|19707|19692|19727|19712|19707|19692|112
1604581800000|2020-11-05 13:10:00|19712|19697|19722|19707|19722|19707|19707|19692|99
1604582100000|2020-11-05 13:15:00|19727|19712|19692|19677|19727|19712|19692|19677|110
1604582400000|2020-11-05 13:20:00|19697|19682|19707|19692|19707|19692|19692|19677|84
1604582700000|2020-11-05 13:25:00|19702|19687|19702|19687|19707|19692|19702|19687|48
1604583000000|2020-11-05 13:30:00|19697|19682|19717|19702|19717|19702|19697|19682|79
1604583300000|2020-11-05 13:35:00|19722|19707|19717|19702|19732|19717|19712|19697|86
1604583600000|2020-11-05 13:40:00|19712|19697|19712|19697|19722|19707|19707|19692|116
1604583900000|2020-11-05 13:45:00|19717|19702|19717|19702|19727|19712|19707|19692|68
1604584200000|2020-11-05 13:50:00|19722|19707|19732|19717|19737|19722|19717|19702|203
1604584500000|2020-11-05 13:55:00|19737|19722|19717|19702|19747|19732|19717|19702|158
1604584800000|2020-11-05 14:00:00|19712|19697|19697|19682|19732|19717|19697|19682|112
1604585100000|2020-11-05 14:05:00|19702|19687|19682|19667|19702|19687|19682|19667|177
1604585400000|2020-11-05 14:10:00|19677|19662|19667|19652|19677|19662|19662|19647|130
1604585700000|2020-11-05 14:15:00|19657|19642|19667|19652|19687|19672|19657|19642|137
1604586000000|2020-11-05 14:20:00|19672|19657|19682|19667|19682|19667|19672|19657|104
1604586300000|2020-11-05 14:25:00|19677|19662|19697|19682|19697|19682|19672|19657|144
1604586600000|2020-11-05 14:30:00|19692|19677|19692|19677|19697|19682|19672|19657|299
1604586900000|2020-11-05 14:35:00|19687|19672|19712|19697|19722|19707|19687|19672|401
1604587200000|2020-11-05 14:40:00|19717|19702|19712|19697|19722|19707|19697|19682|137
1604587500000|2020-11-05 14:45:00|19717|19702|19712|19697|19737|19722|19712|19697|177
1604587800000|2020-11-05 14:50:00|19702|19687|19737|19722|19742|19727|19702|19687|184
1604588100000|2020-11-05 14:55:00|19742|19727|19737|19722|19752|19737|19732|19717|305
1604588400000|2020-11-05 15:00:00|19742|19727|19737|19722|19747|19732|19727|19712|165
1604588700000|2020-11-05 15:05:00|19732|19717|19762|19747|19767|19752|19732|19717|213
1604589000000|2020-11-05 15:10:00|19759.7|19744.7|19764.7|19749.7|19764.7|19749.7|19749.7|19734.7|140
1604589300000|2020-11-05 15:15:00|19769.7|19754.7|19779.7|19764.7|19784.7|19769.7|19764.7|19749.7|306
1604589600000|2020-11-05 15:20:00|19774.7|19759.7|19764.7|19749.7|19784.7|19769.7|19764.7|19749.7|172
1604589900000|2020-11-05 15:25:00|19759.7|19744.7|19709.7|19694.7|19759.7|19744.7|19709.7|19694.7|408
1604590200000|2020-11-05 15:30:00|19714.7|19699.7|19734.7|19719.7|19734.7|19719.7|19709.7|19694.7|300
1604590500000|2020-11-05 15:35:00|19729.7|19714.7|19724.7|19709.7|19754.7|19739.7|19714.7|19699.7|294
1604590800000|2020-11-05 15:40:00|19719.7|19704.7|19754.7|19739.7|19759.7|19744.7|19719.7|19704.7|196
1604591100000|2020-11-05 15:45:00|19759.7|19744.7|19779.7|19764.7|19794.7|19779.7|19749.7|19734.7|327
1604591400000|2020-11-05 15:50:00|19774.7|19759.7|19769.7|19754.7|19784.7|19769.7|19764.7|19749.7|383
1604591700000|2020-11-05 15:55:00|19774.7|19759.7|19784.7|19769.7|19794.7|19779.7|19769.7|19754.7|383
1604592000000|2020-11-05 16:00:00|19789.7|19774.7|19774.7|19759.7|19789.7|19774.7|19769.7|19754.7|1238
1604592300000|2020-11-05 16:05:00|19769.7|19754.7|19754.7|19739.7|19779.7|19764.7|19749.7|19734.7|312
1604592600000|2020-11-05 16:10:00|19749.7|19734.7|19749.7|19734.7|19754.7|19739.7|19729.7|19714.7|215
1604592900000|2020-11-05 16:15:00|19754.7|19739.7|19764.7|19749.7|19769.7|19754.7|19754.7|19739.7|196
1604593200000|2020-11-05 16:20:00|19759.7|19744.7|19739.7|19724.7|19759.7|19744.7|19734.7|19719.7|391
1604593500000|2020-11-05 16:25:00|19744.7|19729.7|19744.7|19729.7|19754.7|19739.7|19734.7|19719.7|505
1604593800000|2020-11-05 16:30:00|19739.7|19724.7|19734.7|19719.7|19749.7|19734.7|19724.7|19709.7|609
1604594100000|2020-11-05 16:35:00|19739.7|19724.7|19709.7|19694.7|19739.7|19724.7|19709.7|19694.7|502
1604594400000|2020-11-05 16:40:00|19714.7|19699.7|19714.7|19699.7|19724.7|19709.7|19714.7|19699.7|142
1604594700000|2020-11-05 16:45:00|19729.7|19714.7|19744.7|19729.7|19744.7|19729.7|19724.7|19709.7|54
1604595000000|2020-11-05 16:50:00|19749.7|19724.7|19719.7|19699.7|19749.7|19729.7|19714.7|19694.7|71
1604595300000|2020-11-05 16:55:00|19724.7|19704.7|19679.7|19654.7|19724.7|19704.7|19674.7|19654.7|118
1604595600000|2020-11-05 17:00:00|19674.7|19659.7|19684.7|19664.7|19694.7|19674.7|19664.7|19644.7|97
1604595900000|2020-11-05 17:05:00|19679.7|19659.7|19674.7|19649.7|19689.7|19664.7|19654.7|19634.7|157
1604596200000|2020-11-05 17:10:00|19669.7|19654.7|19669.7|19644.7|19674.7|19654.7|19654.7|19634.7|129
1604596500000|2020-11-05 17:15:00|19674.7|19649.7|19644.7|19624.7|19674.7|19649.7|19634.7|19614.7|84
1604596800000|2020-11-05 17:20:00|19649.7|19629.7|19629.7|19604.7|19654.7|19634.7|19624.7|19604.7|56
1604597100000|2020-11-05 17:25:00|19634.7|19609.7|19629.7|19604.7|19639.7|19614.7|19614.7|19594.7|70
1604597400000|2020-11-05 17:30:00|19634.7|19609.7|19629.7|19609.7|19644.7|19624.7|19624.7|19604.7|28
1604597700000|2020-11-05 17:35:00|19624.7|19604.7|19649.7|19629.7|19654.7|19629.7|19624.7|19604.7|11
1604598000000|2020-11-05 17:40:00|19654.7|19624.7|19664.7|19644.7|19664.7|19644.7|19644.7|19624.7|15
1604598300000|2020-11-05 17:45:00|19669.7|19649.7|19679.7|19654.7|19679.7|19654.7|19669.7|19644.7|22
1604598600000|2020-11-05 17:50:00|19674.7|19659.7|19679.7|19654.7|19679.7|19659.7|19674.7|19654.7|4
1604598900000|2020-11-05 17:55:00|19684.7|19659.7|19674.7|19654.7|19684.7|19659.7|19674.7|19654.7|19
1604599200000|2020-11-05 18:00:00|19669.7|19649.7|19679.7|19659.7|19689.7|19664.7|19669.7|19649.7|67
1604599500000|2020-11-05 18:05:00|19684.7|19654.7|19664.7|19644.7|19684.7|19664.7|19664.7|19644.7|45
1604599800000|2020-11-05 18:10:00|19669.7|19649.7|19664.7|19644.7|19674.7|19654.7|19664.7|19644.7|13
1604600100000|2020-11-05 18:15:00|19669.7|19639.7|19659.7|19639.7|19669.7|19639.7|19649.7|19629.7|34
1604600400000|2020-11-05 18:20:00|19664.7|19644.7|19664.7|19644.7|19674.7|19654.7|19659.7|19639.7|16
1604600700000|2020-11-05 18:25:00|19669.7|19654.7|19679.7|19654.7|19679.7|19659.7|19669.7|19644.7|24
1604601000000|2020-11-05 18:30:00|19684.7|19659.7|19694.7|19669.7|19694.7|19669.7|19679.7|19654.7|25
1604601300000|2020-11-05 18:35:00|19689.7|19674.7|19689.7|19669.7|19694.7|19674.7|19684.7|19664.7|10
1604601600000|2020-11-05 18:40:00|19694.7|19664.7|19704.7|19684.7|19704.7|19684.7|19689.7|19664.7|5
1604601900000|2020-11-05 18:45:00|19699.7|19679.7|19699.7|19674.7|19699.7|19684.7|19694.7|19674.7|20
1604602200000|2020-11-05 18:50:00|19694.7|19679.7|19684.7|19664.7|19699.7|19679.7|19679.7|19659.7|14
1604602500000|2020-11-05 18:55:00|19689.7|19665.7|19673.7|19645.7|19694.7|19669.7|19659.7|19634.7|39
1604602800000|2020-11-05 19:00:00|19674.7|19649.7|19709.7|19684.7|19714.7|19689.7|19673.7|19645.7|13
1604603100000|2020-11-05 19:05:00|19704.7|19679.7|19684.7|19659.7|19709.7|19679.7|19679.7|19654.7|26
1604603400000|2020-11-05 19:10:00|19688.7|19660.7|19674.7|19649.7|19689.7|19664.7|19674.7|19649.7|2
1604603700000|2020-11-05 19:15:00|19679.7|19654.7|19684.7|19659.7|19684.7|19664.7|19679.7|19654.7|1
1604604000000|2020-11-05 19:20:00|19679.7|19654.7|19699.7|19679.7|19699.7|19679.7|19674.7|19649.7|11
1604604300000|2020-11-05 19:25:00|19694.7|19674.7|19694.7|19679.7|19694.7|19679.7|19694.7|19674.7|14
1604604600000|2020-11-05 19:30:00|||||||||4
1604604900000|2020-11-05 19:35:00|19684.7|19669.7|19674.7|19659.7|19684.7|19669.7|19674.7|19659.7|3
1604605200000|2020-11-05 19:40:00|19684.7|19669.7|19694.7|19679.7|19694.7|19679.7|19684.7|19669.7|7
1604605800000|2020-11-05 19:50:00|19674.7|19659.7|19659.7|19644.7|19674.7|19659.7|19659.7|19644.7|5
1604606100000|2020-11-05 19:55:00|19674.7|19659.7|19674.7|19659.7|19679.7|19664.7|19669.7|19654.7|11
1604606400000|2020-11-05 20:00:00|19669.7|19654.7|19674.7|19659.7|19674.7|19659.7|19669.7|19654.7|6
1604606700000|2020-11-05 20:05:00|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|1
1604607000000|2020-11-05 20:10:00|19674.7|19659.7|19659.7|19644.7|19674.7|19659.7|19659.7|19644.7|17
1604607300000|2020-11-05 20:15:00|19654.7|19639.7|19654.7|19639.7|19654.7|19639.7|19654.7|19639.7|3
1604607600000|2020-11-05 20:20:00|19659.7|19644.7|19664.7|19649.7|19664.7|19649.7|19659.7|19644.7|3
1604607900000|2020-11-05 20:25:00|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|13
1604608200000|2020-11-05 20:30:00|19674.7|19659.7|19659.7|19644.7|19684.7|19669.7|19654.7|19639.7|60
1604608500000|2020-11-05 20:35:00|19654.7|19639.7|19644.7|19629.7|19654.7|19639.7|19644.7|19629.7|29
1604608800000|2020-11-05 20:40:00|19649.7|19634.7|19639.7|19624.7|19649.7|19634.7|19639.7|19624.7|10
1604609100000|2020-11-05 20:45:00|19634.7|19619.7|19634.7|19619.7|19639.7|19624.7|19624.7|19609.7|32
1604609400000|2020-11-05 20:50:00|19639.7|19624.7|19654.7|19639.7|19654.7|19639.7|19639.7|19624.7|20
1604609700000|2020-11-05 20:55:00|19649.7|19634.7|19664.7|19649.7|19669.7|19654.7|19644.7|19629.7|43
1604610000000|2020-11-05 21:00:00|19653.9|19613.9|19654.5|19614.5|19664.4|19624.4|19644|19604|0
1604610300000|2020-11-05 21:05:00|19654.7|19614.7|19661.9|19621.9|19666.8|19626.8|19653.3|19613.3|0
1604610600000|2020-11-05 21:10:00|19661.7|19621.7|19697.3|19657.3|19699.8|19659.8|19657|19617|0
1604610900000|2020-11-05 21:15:00|19697.6|19657.6|19692.1|19652.1|19697.6|19657.6|19691.6|19651.6|0
1604611200000|2020-11-05 21:20:00|19691.6|19651.6|19656.9|19616.9|19691.6|19651.6|19656.9|19616.9|0
1604611500000|2020-11-05 21:25:00|19655.8|19615.8|19660.4|19620.4|19660.4|19620.4|19654.8|19614.8|0
1604611800000|2020-11-05 21:30:00|19659.2|19619.2|19654.3|19614.3|19666.1|19626.1|19648.2|19608.2|0
1604612100000|2020-11-05 21:35:00|19654.5|19614.5|19684.8|19644.8|19686|19646|19654.3|19614.3|0
1604612400000|2020-11-05 21:40:00|19684.6|19644.6|19684.8|19644.8|19693.9|19653.9|19683.6|19643.6|0
1604612700000|2020-11-05 21:45:00|19685.4|19645.4|19691.5|19651.5|19692.7|19652.7|19678.7|19638.7|0
1604613000000|2020-11-05 21:50:00|19691.2|19651.2|19696.4|19656.4|19698.8|19658.8|19688.5|19648.5|0
1604613300000|2020-11-05 21:55:00|19696.2|19656.2|19684.5|19644.5|19698.8|19658.8|19682.3|19642.3|0
1604613600000|2020-11-05 22:00:00|19685.5|19645.5|19680.5|19640.5|19685.5|19645.5|19680.5|19640.5|0
1604613900000|2020-11-05 22:05:00|19680|19640|19681.5|19641.5|19681.5|19641.5|19680|19640|0
1604614200000|2020-11-05 22:10:00|19681|19641|19677.5|19637.5|19683.6|19643.6|19675.4|19635.4|0
1604614500000|2020-11-05 22:15:00|19678|19638|19677.5|19637.5|19678|19638|19675.9|19635.9|0
1604614800000|2020-11-05 22:20:00|19678|19638|19678|19638|19678.5|19638.5|19677.5|19637.5|0
1604615100000|2020-11-05 22:25:00|19679|19639|19679.5|19639.5|19679.5|19639.5|19679|19639|0
1604615400000|2020-11-05 22:30:00|19680|19640|19682.6|19642.6|19683.1|19643.1|19680|19640|0
1604615700000|2020-11-05 22:35:00|19681|19641|19680.5|19640.5|19681.5|19641.5|19679|19639|0
1604616000000|2020-11-05 22:40:00|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|19681|19641|0
1604616300000|2020-11-05 22:45:00|19680.5|19640.5|19681|19641|19682.6|19642.6|19680.5|19640.5|0
1604616600000|2020-11-05 22:50:00|19680.5|19640.5|19677.5|19637.5|19680.5|19640.5|19675.4|19635.4|0
1604616900000|2020-11-05 22:55:00|19676.9|19636.9|19659.6|19619.6|19676.9|19636.9|19654.5|19614.5|0
1604617200000|2020-11-05 23:00:00|19657.1|19617.1|19629.6|19589.6|19657.1|19617.1|19623.6|19583.6|0
1604617500000|2020-11-05 23:05:00|19629.5|19589.5|19637|19597|19637|19597|19627.2|19587.2|0
1604617800000|2020-11-05 23:10:00|19637.1|19597.1|19629|19589|19644.4|19604.4|19627.2|19587.2|0
1604618100000|2020-11-05 23:15:00|19628.9|19588.9|19640.7|19600.7|19640.7|19600.7|19627.2|19587.2|0
1604618400000|2020-11-05 23:20:00|19639.6|19599.6|19630.9|19590.9|19640.7|19600.7|19630.9|19590.9|0
1604618700000|2020-11-05 23:25:00|19631.1|19591.1|19608.2|19568.2|19632.1|19592.1|19606.4|19566.4|0
1604619000000|2020-11-05 23:30:00|19608.3|19568.3|19593.3|19553.3|19610.7|19570.7|19592.1|19552.1|0
1604619300000|2020-11-05 23:35:00|19593.2|19553.2|19595.6|19555.6|19603.1|19563.1|19589.6|19549.6|0
1604619600000|2020-11-05 23:40:00|19595.7|19555.7|19576|19536|19607.1|19567.1|19549.1|19509.1|0
1604619900000|2020-11-05 23:45:00|19575.9|19535.9|19565.4|19525.4|19579.7|19539.7|19525.6|19485.6|0
1604620200000|2020-11-05 23:50:00|19565.8|19525.8|19603.3|19563.3|19610.6|19570.6|19565.4|19525.4|0
1604620500000|2020-11-05 23:55:00|19603.2|19563.2|19613.3|19573.3|19623.5|19583.5|19585.6|19545.6|0
1604620800000|2020-11-06 00:00:00|19614.3|19574.3|19602.1|19562.1|19626|19586|19572.1|19532.1|0
1604621100000|2020-11-06 00:05:00|19601.7|19561.7|19606.4|19566.4|19613.7|19573.7|19592.3|19552.3|0
1604621400000|2020-11-06 00:10:00|19606.3|19566.3|19598.4|19558.4|19614.9|19574.9|19594.7|19554.7|0
1604621700000|2020-11-06 00:15:00|19598.6|19558.6|19583.1|19543.1|19600.9|19560.9|19576.9|19536.9|0
1604622000000|2020-11-06 00:20:00|19583.4|19543.4|19583.2|19543.2|19589.6|19549.6|19576.7|19536.7|0
1604622300000|2020-11-06 00:25:00|19583.1|19543.1|19564|19524|19583.4|19543.4|19558.2|19518.2|0
1604622600000|2020-11-06 00:30:00|19564.1|19524.1|19559.5|19519.5|19565|19525|19541.6|19501.6|0
1604622900000|2020-11-06 00:35:00|19560.6|19520.6|19564.3|19524.3|19570.8|19530.8|19559|19519|0
1604623200000|2020-11-06 00:40:00|19564.2|19524.2|19569.3|19529.3|19570|19530|19552|19512|0
1604623500000|2020-11-06 00:45:00|19568.3|19528.3|19592.6|19552.6|19593.2|19553.2|19563.1|19523.1|0
1604623800000|2020-11-06 00:50:00|19592.5|19552.5|19598.8|19558.8|19598.8|19558.8|19580.2|19540.2|0
1604624100000|2020-11-06 00:55:00|19598.7|19558.7|19560.3|19520.3|19598.7|19558.7|19557.5|19517.5|0
1604624400000|2020-11-06 01:00:00|19561.3|19521.3|19545.9|19505.9|19580.3|19540.3|19545.6|19505.6|0
1604624700000|2020-11-06 01:05:00|19546|19506|19545.5|19505.5|19557.8|19517.8|19533.7|19493.7|0
1604625000000|2020-11-06 01:10:00|19548.2|19508.2|19557.7|19517.7|19558|19518|19539.5|19499.5|0
1604625300000|2020-11-06 01:15:00|19557.9|19517.9|19546|19506|19564.2|19524.2|19539.9|19499.9|0
1604625600000|2020-11-06 01:20:00|19545.9|19505.9|19553.1|19513.1|19564.4|19524.4|19540.7|19500.7|0
1604625900000|2020-11-06 01:25:00|19553.2|19513.2|19581.2|19541.2|19582.4|19542.4|19552.4|19512.4|0
1604626200000|2020-11-06 01:30:00|19579.5|19539.5|19564.7|19524.7|19587.9|19547.9|19558.6|19518.6|0
1604626500000|2020-11-06 01:35:00|19564.6|19524.6|19569.6|19529.6|19581.5|19541.5|19552.3|19512.3|0
1604626800000|2020-11-06 01:40:00|19569.5|19529.5|19587.1|19547.1|19593|19553|19563.8|19523.8|0
1604627100000|2020-11-06 01:45:00|19587|19547|19586.3|19546.3|19593.2|19553.2|19575.3|19535.3|0
1604627400000|2020-11-06 01:50:00|19586.2|19546.2|19611.2|19571.2|19611.4|19571.4|19580.6|19540.6|0
1604627700000|2020-11-06 01:55:00|19611.3|19571.3|19622.2|19582.2|19628.5|19588.5|19608.3|19568.3|0
1604628000000|2020-11-06 02:00:00|19624.2|19584.2|19609.1|19569.1|19633.4|19593.4|19603.5|19563.5|0
1604628300000|2020-11-06 02:05:00|19609.2|19569.2|19603.4|19563.4|19615.9|19575.9|19603.3|19563.3|0
1604628600000|2020-11-06 02:10:00|19603.5|19563.5|19596.9|19556.9|19611.9|19571.9|19585.4|19545.4|0
1604628900000|2020-11-06 02:15:00|19597|19557|19610|19570|19621.6|19581.6|19591.7|19551.7|0
1604629200000|2020-11-06 02:20:00|19609.9|19569.9|19612|19572|19615.8|19575.8|19603.4|19563.4|0
1604629500000|2020-11-06 02:25:00|19612.1|19572.1|19626.1|19586.1|19632.4|19592.4|19608.9|19568.9|0
1604629800000|2020-11-06 02:30:00|19626.2|19586.2|19613.6|19573.6|19626.2|19586.2|19599|19559|0
1604630100000|2020-11-06 02:35:00|19613.5|19573.5|19601.8|19561.8|19619.6|19579.6|19601.8|19561.8|0
1604630400000|2020-11-06 02:40:00|19601.9|19561.9|19595.7|19555.7|19608|19568|19595.4|19555.4|0
1604630700000|2020-11-06 02:45:00|19595.8|19555.8|19590.2|19550.2|19596.1|19556.1|19578|19538|0
1604631000000|2020-11-06 02:50:00|19590.3|19550.3|19607.6|19567.6|19608|19568|19590.2|19550.2|0
1604631300000|2020-11-06 02:55:00|19607.7|19567.7|19607.8|19567.8|19619.3|19579.3|19607.4|19567.4|0
1604631600000|2020-11-06 03:00:00|19609.9|19569.9|19606.8|19566.8|19613.5|19573.5|19601.3|19561.3|0
1604631900000|2020-11-06 03:05:00|19606.9|19566.9|19607|19567|19612.7|19572.7|19600.7|19560.7|0
1604632200000|2020-11-06 03:10:00|19607.1|19567.1|19583.8|19543.8|19607.5|19567.5|19583.8|19543.8|0
1604632500000|2020-11-06 03:15:00|19583.7|19543.7|19586.5|19546.5|19595.5|19555.5|19578.2|19538.2|0
1604632800000|2020-11-06 03:20:00|19585.5|19545.5|19584|19544|19590.4|19550.4|19583.7|19543.7|0
1604633100000|2020-11-06 03:25:00|19582.9|19542.9|19578.5|19538.5|19584.7|19544.7|19572.7|19532.7|0
1604633400000|2020-11-06 03:30:00|19578.7|19538.7|19572.5|19532.5|19584.6|19544.6|19561.2|19521.2|0
1604633700000|2020-11-06 03:35:00|19572.4|19532.4|19584.1|19544.1|19590|19550|19572.2|19532.2|0
1604634000000|2020-11-06 03:40:00|19583.9|19543.9|19590.8|19550.8|19596.5|19556.5|19578|19538|0
1604634300000|2020-11-06 03:45:00|19590.7|19550.7|19590.2|19550.2|19602.5|19562.5|19584.2|19544.2|0
1604634600000|2020-11-06 03:50:00|19590.1|19550.1|19572.5|19532.5|19596.1|19556.1|19572.1|19532.1|0
1604634900000|2020-11-06 03:55:00|19572.6|19532.6|19553.4|19513.4|19572.8|19532.8|19548.5|19508.5|0
1604635200000|2020-11-06 04:00:00|19551.6|19511.6|19540.9|19500.9|19577.3|19537.3|19540.9|19500.9|0
1604635500000|2020-11-06 04:05:00|19540.8|19500.8|19534.8|19494.8|19553.4|19513.4|19534.1|19494.1|0
1604635800000|2020-11-06 04:10:00|19535.1|19495.1|19543.6|19503.6|19546.5|19506.5|19528.8|19488.8|0
1604636100000|2020-11-06 04:15:00|19543.7|19503.7|19557|19517|19558.8|19518.8|19540.7|19500.7|0
1604636400000|2020-11-06 04:20:00|19557.1|19517.1|19557.4|19517.4|19563.4|19523.4|19548.6|19508.6|0
1604636700000|2020-11-06 04:25:00|19557.5|19517.5|19563.2|19523.2|19565.6|19525.6|19551.6|19511.6|0
1604637000000|2020-11-06 04:30:00|19563.3|19523.3|19569|19529|19569.4|19529.4|19551.4|19511.4|0
1604637300000|2020-11-06 04:35:00|19569.1|19529.1|19561.8|19521.8|19569.4|19529.4|19553.5|19513.5|0
1604637600000|2020-11-06 04:40:00|19561.9|19521.9|19552.2|19512.2|19564.7|19524.7|19540.2|19500.2|0
1604637900000|2020-11-06 04:45:00|19552.1|19512.1|19540.1|19500.1|19552.1|19512.1|19540.1|19500.1|0
1604638200000|2020-11-06 04:50:00|19540.2|19500.2|19546.5|19506.5|19552.5|19512.5|19534.4|19494.4|0
1604638500000|2020-11-06 04:55:00|19547.5|19507.5|19540|19500|19552.1|19512.1|19534.5|19494.5|0
1604638800000|2020-11-06 05:00:00|19539.8|19499.8|19552.7|19512.7|19552.8|19512.8|19539.8|19499.8|0
1604639100000|2020-11-06 05:05:00|19552.6|19512.6|19569.9|19529.9|19569.9|19529.9|19546.5|19506.5|0
1604639400000|2020-11-06 05:10:00|19570.2|19530.2|19559.4|19519.4|19579.5|19539.5|19556.5|19516.5|0
1604639700000|2020-11-06 05:15:00|19559.3|19519.3|19562|19522|19574|19534|19556.5|19516.5|0
1604640000000|2020-11-06 05:20:00|19562.1|19522.1|19556|19516|19573.8|19533.8|19550.1|19510.1|0
1604640300000|2020-11-06 05:25:00|19555.9|19515.9|19570.8|19530.8|19576.4|19536.4|19555.8|19515.8|0
1604640600000|2020-11-06 05:30:00|19571.8|19531.8|19550|19510|19579.8|19539.8|19550|19510|0
1604640900000|2020-11-06 05:35:00|19550.1|19510.1|19524.3|19484.3|19556.3|19516.3|19524.3|19484.3|0
1604641200000|2020-11-06 05:40:00|19524.4|19484.4|19536.2|19496.2|19536.5|19496.5|19518.5|19478.5|0
1604641500000|2020-11-06 05:45:00|19536.1|19496.1|19517.9|19477.9|19536.1|19496.1|19511.8|19471.8|0
1604641800000|2020-11-06 05:50:00|19517.8|19477.8|19558|19518|19558.5|19518.5|19517.7|19477.7|0
1604642100000|2020-11-06 05:55:00|19558.1|19518.1|19570.3|19530.3|19582.1|19542.1|19558|19518|0
1604642400000|2020-11-06 06:00:00|19570|19530|19573.3|19533.3|19582.1|19542.1|19564.6|19524.6|0
1604642700000|2020-11-06 06:05:00|19573.2|19533.2|19571|19531|19582.5|19542.5|19564.7|19524.7|0
1604643000000|2020-11-06 06:10:00|19571.2|19531.2|19588.9|19548.9|19588.9|19548.9|19570.8|19530.8|0
1604643300000|2020-11-06 06:15:00|19589|19549|19589.2|19549.2|19607.7|19567.7|19589|19549|0
1604643600000|2020-11-06 06:20:00|19589.1|19549.1|19565.4|19525.4|19589.1|19549.1|19558.9|19518.9|0
1604643900000|2020-11-06 06:25:00|19565.7|19525.7|19558.8|19518.8|19577.1|19537.1|19558.5|19518.5|0
1604644200000|2020-11-06 06:30:00|19559|19519|19577.2|19537.2|19583.1|19543.1|19556.1|19516.1|0
1604644500000|2020-11-06 06:35:00|19579.3|19539.3|19571.8|19531.8|19583.7|19543.7|19571.7|19531.7|0
1604644800000|2020-11-06 06:40:00|19571.7|19531.7|19598.1|19558.1|19603.6|19563.6|19571.7|19531.7|0
1604645100000|2020-11-06 06:45:00|19598.2|19558.2|19586.5|19546.5|19601.1|19561.1|19580.6|19540.6|0
1604645400000|2020-11-06 06:50:00|19585.5|19545.5|19587.5|19547.5|19592.6|19552.6|19581.2|19541.2|0
1604645700000|2020-11-06 06:55:00|19585.4|19545.4|19570.1|19530.1|19593.6|19553.6|19570.1|19530.1|0
1604646000000|2020-11-06 07:00:00|19570|19530|19619.7|19604.7|19624.7|19609.7|19570|19530|55
1604646300000|2020-11-06 07:05:00|19629.7|19614.7|19604.7|19589.7|19629.7|19614.7|19599.7|19584.7|51
1604646600000|2020-11-06 07:10:00|19609.7|19594.7|19599.7|19584.7|19619.7|19604.7|19599.7|19584.7|56
1604646900000|2020-11-06 07:15:00|19594.7|19579.7|19589.7|19574.7|19594.7|19579.7|19574.7|19559.7|21
1604647200000|2020-11-06 07:20:00|19594.7|19579.7|19619.7|19604.7|19619.7|19604.7|19594.7|19579.7|14
1604647500000|2020-11-06 07:25:00|19609.7|19594.7|19639.7|19624.7|19639.7|19624.7|19604.7|19589.7|26
1604647800000|2020-11-06 07:30:00|19629.7|19614.7|19639.7|19624.7|19639.7|19624.7|19629.7|19614.7|56
1604648100000|2020-11-06 07:35:00|19629.7|19614.7|19634.7|19619.7|19639.7|19624.7|19629.7|19614.7|11
1604648400000|2020-11-06 07:40:00|19629.7|19614.7|19609.7|19594.7|19629.7|19614.7|19604.7|19589.7|20
1604648700000|2020-11-06 07:45:00|19599.7|19584.7|19574.7|19559.7|19609.7|19594.7|19574.7|19559.7|109
1604649000000|2020-11-06 07:50:00|19569.7|19554.7|19584.7|19569.7|19584.7|19569.7|19564.7|19549.7|39
1604649300000|2020-11-06 07:55:00|19589.7|19574.7|19664.7|19649.7|19664.7|19649.7|19579.7|19564.7|171
1604649600000|2020-11-06 08:00:00|19659.7|19644.7|19709.7|19694.7|19724.7|19709.7|19654.7|19639.7|644
1604649900000|2020-11-06 08:05:00|19714.7|19699.7|19804.7|19789.7|19809.7|19794.7|19709.7|19694.7|726
1604650200000|2020-11-06 08:10:00|19809.7|19794.7|19774.7|19759.7|19809.7|19794.7|19759.7|19744.7|549
1604650500000|2020-11-06 08:15:00|19769.7|19754.7|19729.7|19714.7|19779.7|19764.7|19729.7|19714.7|460
1604650800000|2020-11-06 08:20:00|19724.7|19709.7|19714.7|19699.7|19754.7|19739.7|19704.7|19689.7|426
1604651100000|2020-11-06 08:25:00|19719.7|19704.7|19714.7|19699.7|19744.7|19729.7|19709.7|19694.7|228
1604651400000|2020-11-06 08:30:00|19719.7|19704.7|19694.7|19679.7|19729.7|19714.7|19694.7|19679.7|263
1604651700000|2020-11-06 08:35:00|19689.7|19674.7|19674.7|19659.7|19694.7|19679.7|19664.7|19649.7|308
1604652000000|2020-11-06 08:40:00|19678.6|19663.6|19658.6|19643.6|19678.6|19663.6|19643.6|19628.6|322
1604652300000|2020-11-06 08:45:00|19663.6|19648.6|19693.6|19678.6|19703.6|19688.6|19648.6|19633.6|199
1604652600000|2020-11-06 08:50:00|19698.6|19683.6|19718.6|19703.6|19728.6|19713.6|19698.6|19683.6|232
1604652900000|2020-11-06 08:55:00|19713.6|19698.6|19673.6|19658.6|19713.6|19698.6|19668.6|19653.6|248
1604653200000|2020-11-06 09:00:00|19668.6|19653.6|19668.6|19653.6|19688.6|19673.6|19653.6|19638.6|165
1604653500000|2020-11-06 09:05:00|19648.6|19633.6|19613.6|19598.6|19663.6|19648.6|19608.6|19593.6|280
1604653800000|2020-11-06 09:10:00|19608.6|19593.6|19613.6|19598.6|19623.6|19608.6|19588.6|19573.6|302
1604654100000|2020-11-06 09:15:00|19618.6|19603.6|19628.6|19613.6|19638.6|19623.6|19608.6|19593.6|195
1604654400000|2020-11-06 09:20:00|19633.6|19618.6|19648.6|19633.6|19648.6|19633.6|19628.6|19613.6|122
1604654700000|2020-11-06 09:25:00|19643.6|19628.6|19608.6|19593.6|19643.6|19628.6|19608.6|19593.6|400
1604655000000|2020-11-06 09:30:00|19603.6|19588.6|19628.6|19613.6|19638.6|19623.6|19598.6|19583.6|228
1604655300000|2020-11-06 09:35:00|19623.6|19608.6|19593.6|19578.6|19623.6|19608.6|19588.6|19573.6|303
1604655600000|2020-11-06 09:40:00|19598.6|19583.6|19628.6|19613.6|19633.6|19618.6|19593.6|19578.6|471
1604655900000|2020-11-06 09:45:00|19623.6|19608.6|19613.6|19598.6|19638.6|19623.6|19598.6|19583.6|173
1604656200000|2020-11-06 09:50:00|19603.6|19588.6|19553.6|19538.6|19608.6|19593.6|19553.6|19538.6|243
1604656500000|2020-11-06 09:55:00|19548.6|19533.6|19493.6|19478.6|19548.6|19533.6|19488.6|19473.6|410
1604656800000|2020-11-06 10:00:00|19488.6|19473.6|19523.6|19508.6|19528.6|19513.6|19488.6|19473.6|338
1604657100000|2020-11-06 10:05:00|19518.6|19503.6|19538.6|19523.6|19568.6|19553.6|19513.6|19498.6|266
1604657400000|2020-11-06 10:10:00|19533.6|19518.6|19553.6|19538.6|19563.6|19548.6|19528.6|19513.6|128
1604657700000|2020-11-06 10:15:00|19558.6|19543.6|19578.6|19563.6|19593.6|19578.6|19558.6|19543.6|195
1604658000000|2020-11-06 10:20:00|19573.6|19558.6|19608.6|19593.6|19613.6|19598.6|19568.6|19553.6|229
1604658300000|2020-11-06 10:25:00|19613.6|19598.6|19638.6|19623.6|19643.6|19628.6|19613.6|19598.6|173
1604658600000|2020-11-06 10:30:00|19633.6|19618.6|19648.6|19633.6|19653.6|19638.6|19633.6|19618.6|172
1604658900000|2020-11-06 10:35:00|19653.6|19638.6|19678.6|19663.6|19678.6|19663.6|19643.6|19628.6|106
1604659200000|2020-11-06 10:40:00|19683.6|19668.6|19663.6|19648.6|19683.6|19668.6|19663.6|19648.6|136
1604659500000|2020-11-06 10:45:00|19658.6|19643.6|19643.6|19628.6|19673.6|19658.6|19643.6|19628.6|225
1604659800000|2020-11-06 10:50:00|19648.6|19633.6|19658.6|19643.6|19673.6|19658.6|19648.6|19633.6|160
1604660100000|2020-11-06 10:55:00|19653.6|19638.6|19653.6|19638.6|19663.6|19648.6|19633.6|19618.6|215
1604660400000|2020-11-06 11:00:00|19648.6|19633.6|19678.6|19663.6|19688.6|19673.6|19648.6|19633.6|152
1604660700000|2020-11-06 11:05:00|19673.6|19658.6|19683.6|19668.6|19683.6|19668.6|19663.6|19648.6|143
1604661000000|2020-11-06 11:10:00|19678.6|19663.6|19663.6|19648.6|19688.6|19673.6|19663.6|19648.6|99
1604661300000|2020-11-06 11:15:00|19668.6|19653.6|19673.6|19658.6|19693.6|19678.6|19668.6|19653.6|109
1604661600000|2020-11-06 11:20:00|19678.6|19663.6|19678.6|19663.6|19688.6|19673.6|19678.6|19663.6|124
1604661900000|2020-11-06 11:25:00|19673.6|19658.6|19658.6|19643.6|19673.6|19658.6|19658.6|19643.6|134
1604662200000|2020-11-06 11:30:00|19663.6|19648.6|19658.6|19643.6|19668.6|19653.6|19633.6|19618.6|141
1604662500000|2020-11-06 11:35:00|19663.6|19648.6|19643.6|19628.6|19663.6|19648.6|19633.6|19618.6|67
1604662800000|2020-11-06 11:40:00|19648.6|19633.6|19643.6|19628.6|19658.6|19643.6|19643.6|19628.6|178
1604663100000|2020-11-06 11:45:00|19658.6|19643.6|19603.6|19588.6|19658.6|19643.6|19603.6|19588.6|249
1604663400000|2020-11-06 11:50:00|19598.6|19583.6|19618.6|19603.6|19628.6|19613.6|19593.6|19578.6|172
1604663700000|2020-11-06 11:55:00|19623.6|19608.6|19628.6|19613.6|19628.6|19613.6|19618.6|19603.6|66
1604664000000|2020-11-06 12:00:00|19633.6|19618.6|19633.6|19618.6|19643.6|19628.6|19628.6|19613.6|117
1604664300000|2020-11-06 12:05:00|19628.6|19613.6|19648.6|19633.6|19648.6|19633.6|19618.6|19603.6|67
1604664600000|2020-11-06 12:10:00|19643.6|19628.6|19623.6|19608.6|19643.6|19628.6|19618.6|19603.6|78
1604664900000|2020-11-06 12:15:00|19628.6|19613.6|19643.6|19628.6|19648.6|19633.6|19628.6|19613.6|76
1604665200000|2020-11-06 12:20:00|19653.6|19638.6|19613.6|19598.6|19653.6|19638.6|19613.6|19598.6|104
1604665500000|2020-11-06 12:25:00|19618.6|19603.6|19608.6|19593.6|19623.6|19608.6|19593.6|19578.6|210
1604665800000|2020-11-06 12:30:00|19613.6|19598.6|19593.6|19578.6|19613.6|19598.6|19588.6|19573.6|64
1604666100000|2020-11-06 12:35:00|19598.6|19583.6|19593.6|19578.6|19618.6|19603.6|19588.6|19573.6|120
1604666400000|2020-11-06 12:40:00|19589.9|19574.9|19589.9|19574.9|19604.9|19589.9|19569.9|19554.9|168
1604666700000|2020-11-06 12:45:00|19579.9|19564.9|19589.9|19574.9|19594.9|19579.9|19579.9|19564.9|105
1604667000000|2020-11-06 12:50:00|19599.9|19584.9|19589.9|19574.9|19609.9|19594.9|19589.9|19574.9|40
1604667300000|2020-11-06 12:55:00|19594.9|19579.9|19579.9|19564.9|19604.9|19589.9|19579.9|19564.9|47
1604667600000|2020-11-06 13:00:00|19584.9|19569.9|19579.9|19564.9|19584.9|19569.9|19564.9|19549.9|107
1604667900000|2020-11-06 13:05:00|19574.9|19559.9|19564.9|19549.9|19579.9|19564.9|19559.9|19544.9|95
1604668200000|2020-11-06 13:10:00|19559.9|19544.9|19569.9|19554.9|19579.9|19564.9|19559.9|19544.9|68
1604668500000|2020-11-06 13:15:00|19574.9|19559.9|19604.9|19589.9|19609.9|19594.9|19569.9|19554.9|71
1604668800000|2020-11-06 13:20:00|19609.9|19594.9|19614.9|19599.9|19614.9|19599.9|19594.9|19579.9|108
1604669100000|2020-11-06 13:25:00|19609.9|19594.9|19604.9|19589.9|19609.9|19594.9|19604.9|19589.9|45
1604669400000|2020-11-06 13:30:00|19614.9|19599.9|19679.9|19664.9|19679.9|19664.9|19614.9|19599.9|221
1604669700000|2020-11-06 13:35:00|19684.9|19669.9|19669.9|19654.9|19709.9|19694.9|19669.9|19654.9|196
1604670000000|2020-11-06 13:40:00|19664.9|19649.9|19684.9|19669.9|19699.9|19684.9|19664.9|19649.9|167
1604670300000|2020-11-06 13:45:00|19679.9|19664.9|19724.9|19709.9|19739.9|19724.9|19679.9|19664.9|323
1604670600000|2020-11-06 13:50:00|19719.9|19704.9|19729.9|19714.9|19749.9|19734.9|19719.9|19704.9|271
1604670900000|2020-11-06 13:55:00|19734.9|19719.9|19744.9|19729.9|19754.9|19739.9|19729.9|19714.9|295
1604671200000|2020-11-06 14:00:00|19749.9|19734.9|19719.9|19704.9|19764.9|19749.9|19709.9|19694.9|244
1604671500000|2020-11-06 14:05:00|19724.9|19709.9|19739.9|19724.9|19739.9|19724.9|19714.9|19699.9|119
1604671800000|2020-11-06 14:10:00|19744.9|19729.9|19769.9|19754.9|19769.9|19754.9|19724.9|19709.9|174
1604672100000|2020-11-06 14:15:00|19764.9|19749.9|19819.9|19804.9|19834.9|19819.9|19764.9|19749.9|695
1604672400000|2020-11-06 14:20:00|19814.9|19799.9|19794.9|19779.9|19814.9|19799.9|19774.9|19759.9|276
1604672700000|2020-11-06 14:25:00|19789.9|19774.9|19769.9|19754.9|19789.9|19774.9|19764.9|19749.9|236
1604673000000|2020-11-06 14:30:00|19764.9|19749.9|19729.9|19714.9|19774.9|19759.9|19694.9|19679.9|400
1604673300000|2020-11-06 14:35:00|19734.9|19719.9|19729.9|19714.9|19739.9|19724.9|19719.9|19704.9|186
1604673600000|2020-11-06 14:40:00|19724.9|19709.9|19759.9|19744.9|19764.9|19749.9|19714.9|19699.9|237
1604673900000|2020-11-06 14:45:00|19754.9|19739.9|19749.9|19734.9|19774.9|19759.9|19749.9|19734.9|152
1604674200000|2020-11-06 14:50:00|19759.9|19744.9|19759.9|19744.9|19759.9|19744.9|19734.9|19719.9|175
1604674500000|2020-11-06 14:55:00|19764.9|19749.9|19769.9|19754.9|19779.9|19764.9|19734.9|19719.9|217
1604674800000|2020-11-06 15:00:00|19774.9|19759.9|19739.9|19724.9|19779.9|19764.9|19739.9|19724.9|176
1604675100000|2020-11-06 15:05:00|19744.9|19729.9|19759.9|19744.9|19774.9|19759.9|19739.9|19724.9|176
1604675400000|2020-11-06 15:10:00|19755.4|19740.4|19775.4|19760.4|19780.4|19765.4|19755.4|19740.4|162
1604675700000|2020-11-06 15:15:00|19770.4|19755.4|19780.4|19765.4|19785.4|19770.4|19765.4|19750.4|143
1604676000000|2020-11-06 15:20:00|19775.4|19760.4|19775.4|19760.4|19775.4|19760.4|19740.4|19725.4|134
1604676300000|2020-11-06 15:25:00|19770.4|19755.4|19750.4|19735.4|19770.4|19755.4|19750.4|19735.4|99
1604676600000|2020-11-06 15:30:00|19745.4|19730.4|19730.4|19715.4|19760.4|19745.4|19725.4|19710.4|215
1604676900000|2020-11-06 15:35:00|19735.4|19720.4|19720.4|19705.4|19745.4|19730.4|19720.4|19705.4|176
1604677200000|2020-11-06 15:40:00|19725.4|19710.4|19730.4|19715.4|19740.4|19725.4|19720.4|19705.4|132
1604677500000|2020-11-06 15:45:00|19725.4|19710.4|19725.4|19710.4|19730.4|19715.4|19705.4|19690.4|155
1604677800000|2020-11-06 15:50:00|19730.4|19715.4|19735.4|19720.4|19740.4|19725.4|19720.4|19705.4|114
1604678100000|2020-11-06 15:55:00|19730.4|19715.4|19675.4|19660.4|19730.4|19715.4|19645.4|19630.4|411
1604678400000|2020-11-06 16:00:00|19680.4|19665.4|19700.4|19685.4|19710.4|19695.4|19675.4|19660.4|343
1604678700000|2020-11-06 16:05:00|19695.4|19680.4|19725.4|19710.4|19730.4|19715.4|19695.4|19680.4|150
1604679000000|2020-11-06 16:10:00|19720.4|19705.4|19710.4|19695.4|19730.4|19715.4|19695.4|19680.4|162
1604679300000|2020-11-06 16:15:00|19705.4|19690.4|19705.4|19690.4|19790.4|19775.4|19685.4|19670.4|303
1604679600000|2020-11-06 16:20:00|19700.4|19685.4|19685.4|19670.4|19700.4|19685.4|19665.4|19650.4|811
1604679900000|2020-11-06 16:25:00|19690.4|19675.4|19705.4|19690.4|19715.4|19700.4|19680.4|19665.4|574
1604680200000|2020-11-06 16:30:00|19700.4|19685.4|19685.4|19670.4|19710.4|19695.4|19685.4|19670.4|337
1604680500000|2020-11-06 16:35:00|19690.4|19675.4|19725.4|19710.4|19740.4|19725.4|19685.4|19670.4|250
1604680800000|2020-11-06 16:40:00|19730.4|19715.4|19725.4|19710.4|19735.4|19720.4|19720.4|19705.4|84
1604681100000|2020-11-06 16:45:00|19720.4|19705.4|19715.4|19700.4|19725.4|19710.4|19705.4|19690.4|40
1604681400000|2020-11-06 16:50:00|19720.4|19695.4|19720.4|19700.4|19730.4|19710.4|19715.4|19695.4|52
1604681700000|2020-11-06 16:55:00|19715.4|19695.4|19715.4|19690.4|19720.4|19695.4|19695.4|19675.4|51
1604682000000|2020-11-06 17:00:00|19720.4|19695.4|19710.4|19685.4|19720.4|19700.4|19705.4|19685.4|14
1604682300000|2020-11-06 17:05:00|19705.4|19690.4|19715.4|19690.4|19715.4|19695.4|19705.4|19685.4|16
1604682600000|2020-11-06 17:10:00|19710.4|19695.4|19700.4|19680.4|19720.4|19695.4|19695.4|19675.4|19
1604682900000|2020-11-06 17:15:00|19705.4|19685.4|19705.4|19685.4|19705.4|19685.4|19680.4|19660.4|22
1604683200000|2020-11-06 17:20:00|19710.4|19690.4|19715.4|19695.4|19720.4|19700.4|19710.4|19685.4|11
1604683500000|2020-11-06 17:25:00|19720.4|19700.4|19710.4|19690.4|19720.4|19700.4|19705.4|19685.4|13
1604683800000|2020-11-06 17:30:00|19715.4|19695.4|19715.4|19695.4|19720.4|19700.4|19710.4|19690.4|44
1604684100000|2020-11-06 17:35:00|19710.4|19690.4|19705.4|19685.4|19715.4|19695.4|19695.4|19675.4|29
1604684400000|2020-11-06 17:40:00|19710.4|19690.4|19710.4|19690.4|19715.4|19695.4|19705.4|19680.4|34
1604684700000|2020-11-06 17:45:00|19705.4|19685.4|19720.4|19695.4|19720.4|19700.4|19705.4|19680.4|31
1604685000000|2020-11-06 17:50:00|19715.4|19700.4|19720.4|19700.4|19725.4|19705.4|19715.4|19695.4|14
1604685300000|2020-11-06 17:55:00|19715.4|19695.4|19710.4|19690.4|19720.4|19695.4|19710.4|19690.4|20
1604685600000|2020-11-06 18:00:00|19715.4|19695.4|19715.4|19695.4|19715.4|19695.4|19710.4|19690.4|10
1604685900000|2020-11-06 18:05:00|19710.4|19690.4|19715.4|19695.4|19720.4|19695.4|19710.4|19690.4|15
1604686200000|2020-11-06 18:10:00|19720.4|19700.4|19725.4|19700.4|19730.4|19710.4|19715.4|19695.4|9
1604686500000|2020-11-06 18:15:00|19720.4||19725.4||19725.4||19720.4||0
1604686800000|2020-11-06 18:20:00|19720.4|19695.4|19720.4|19695.4|19725.4|19700.4|19715.4|19695.4|1
1604687100000|2020-11-06 18:25:00|19725.4|19700.4|19725.4|19705.4|19730.4|19710.4|19720.4|19695.4|8
1604687400000|2020-11-06 18:30:00|19720.4|19700.4|19725.4|19700.4|19730.4|19705.4|19720.4|19700.4|3
1604687700000|2020-11-06 18:35:00|19720.4|19705.4|19725.4|19700.4|19730.4|19710.4|19720.4|19700.4|3
1604688000000|2020-11-06 18:40:00|19720.4|19705.4|19715.4|19695.4|19725.4|19705.4|19715.4|19695.4|2
1604688300000|2020-11-06 18:45:00|19720.4|19700.4|19725.4|19700.4|19730.4|19705.4|19715.4|19695.4|4
1604688600000|2020-11-06 18:50:00|19720.4|19705.4|19730.4|19705.4|19730.4|19705.4|19720.4|19700.4|2
1604688900000|2020-11-06 18:55:00|19725.4|19700.4|19725.4|19700.4|19725.4|19705.4|19720.4|19700.4|1
1604689200000|2020-11-06 19:00:00|19730.4|19705.4|19720.4|19695.4|19730.4|19710.4|19715.4|19690.4|13
1604689500000|2020-11-06 19:05:00|19715.4|19700.4|19725.4|19700.4|19725.4|19700.4|19715.4|19700.4|0
1604689800000|2020-11-06 19:10:00|19720.4|19695.4|19725.4|19700.4|19725.4|19700.4|19715.4|19695.4|1
1604690100000|2020-11-06 19:15:00|19720.4|19705.4|19725.4|19700.4|19730.4|19710.4|19720.4|19695.4|9
1604690400000|2020-11-06 19:20:00|19720.4|19695.4|19715.4|19695.4|19725.4|19700.4|19715.4|19695.4|35
1604690700000|2020-11-06 19:25:00|19719.4|19690.4|19720.4|19705.4|19725.4|19705.4|19715.4|19690.4|12
1604691000000|2020-11-06 19:30:00|19710.4|19695.4|19720.4|19705.4|19720.4|19705.4|19710.4|19695.4|8
1604691300000|2020-11-06 19:35:00|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|3
1604691600000|2020-11-06 19:40:00|19710.4|19695.4|19705.4|19690.4|19710.4|19695.4|19705.4|19690.4|2
1604691900000|2020-11-06 19:45:00|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|19695.4|19680.4|27
1604692200000|2020-11-06 19:50:00|19695.4|19680.4|19695.4|19680.4|19700.4|19685.4|19695.4|19680.4|5
1604692800000|2020-11-06 20:00:00|19700.4|19685.4|19680.4|19665.4|19700.4|19685.4|19680.4|19665.4|14
1604693100000|2020-11-06 20:05:00|19685.4|19670.4|19675.4|19660.4|19685.4|19670.4|19675.4|19660.4|4
1604693400000|2020-11-06 20:10:00|19680.4|19665.4|19680.4|19665.4|19680.4|19665.4|19680.4|19665.4|1
1604693700000|2020-11-06 20:15:00|19685.4|19670.4|19680.4|19665.4|19685.4|19670.4|19680.4|19665.4|3
1604694000000|2020-11-06 20:20:00|19675.4|19660.4|19690.4|19675.4|19690.4|19675.4|19675.4|19660.4|15
1604694300000|2020-11-06 20:25:00|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|5
1604694600000|2020-11-06 20:30:00|19705.4|19690.4|19720.4|19705.4|19720.4|19705.4|19705.4|19690.4|11
1604694900000|2020-11-06 20:35:00|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|8
1604695200000|2020-11-06 20:40:00|19720.4|19705.4|19725.4|19710.4|19735.4|19720.4|19720.4|19705.4|12
1604695500000|2020-11-06 20:45:00|19735.4|19720.4|19760.4|19745.4|19765.4|19750.4|19735.4|19720.4|16
1604695800000|2020-11-06 20:50:00|19750.4|19735.4|19735.4|19720.4|19750.4|19735.4|19735.4|19720.4|32
1604696100000|2020-11-06 20:55:00|19730.4|19715.4|19675.4|19660.4|19730.4|19715.4|19665.4|19650.4|29
1604696400000|2020-11-06 21:00:00|19712|19672|19701|19661|19715.7|19675.7|19692.4|19652.4|0
1604696700000|2020-11-06 21:05:00|19700.8|19660.8|19718.8|19678.8|19719.4|19679.4|19698.5|19658.5|0
1604697000000|2020-11-06 21:10:00|19718.6|19678.6|19717.5|19677.5|19726.2|19686.2|19707.2|19667.2|0
1604697300000|2020-11-06 21:15:00|19717.9|19677.9|19722.5|19682.5|19723|19683|19715.3|19675.3|0
1604697600000|2020-11-06 21:20:00|19722|19682|19720.9|19680.9|19722|19682|19720.4|19680.4|0
1604697900000|2020-11-06 21:25:00|19721.5|19681.5|19720.4|19680.4|19722|19682|19719.9|19679.9|0
1604698200000|2020-11-06 21:30:00|19720.6|19680.6|19725.6|19685.6|19739.7|19699.7|19716.9|19676.9|0
1604698500000|2020-11-06 21:35:00|19725.8|19685.8|19731.7|19691.7|19735.5|19695.5|19725.8|19685.8|0
1604698800000|2020-11-06 21:40:00|19732|19692|19726.8|19686.8|19734.2|19694.2|19725.6|19685.6|0
1604699100000|2020-11-06 21:45:00|19727|19687|19731.7|19691.7|19734.2|19694.2|19724.3|19684.3|0
1604699400000|2020-11-06 21:50:00|19732|19692|19730.5|19690.5|19736.7|19696.7|19726.8|19686.8|0
1604699700000|2020-11-06 21:55:00|19730.3|19690.3|19738.6|19698.6|19743.4|19703.4|19726.8|19686.8|0
1604876400000|2020-11-08 23:00:00|19731.7|19691.7|19696.3|19656.3|19733.6|19693.6|19684.6|19644.6|0
1604876700000|2020-11-08 23:05:00|19696.5|19656.5|19688.9|19648.9|19697.6|19657.6|19671.1|19631.1|0
1604877000000|2020-11-08 23:10:00|19689|19649|19722.2|19682.2|19723.4|19683.4|19687.1|19647.1|0
1604877300000|2020-11-08 23:15:00|19722.3|19682.3|19761.6|19721.6|19770.8|19730.8|19713.7|19673.7|0
1604877600000|2020-11-08 23:20:00|19762|19722|19767.2|19727.2|19773.3|19733.3|19746.3|19706.3|0
1604877900000|2020-11-08 23:25:00|19767.4|19727.4|19766|19726|19771.9|19731.9|19761.1|19721.1|0
1604878200000|2020-11-08 23:30:00|19766.5|19726.5|19769.2|19729.2|19779|19739|19756.4|19716.4|0
1604878500000|2020-11-08 23:35:00|19769.4|19729.4|19815.2|19775.2|19818.5|19778.5|19769.4|19729.4|0
1604878800000|2020-11-08 23:40:00|19815.3|19775.3|19842.7|19802.7|19864.3|19824.3|19813.5|19773.5|0
1604879100000|2020-11-08 23:45:00|19842.9|19802.9|19818.6|19778.6|19843.9|19803.9|19818.6|19778.6|0
1604879400000|2020-11-08 23:50:00|19818.7|19778.7|19844.6|19804.6|19846.4|19806.4|19817.3|19777.3|0
1604879700000|2020-11-08 23:55:00|19844.7|19804.7|19820.8|19780.8|19845.8|19805.8|19812.3|19772.3|0
1604880000000|2020-11-09 00:00:00|19821|19781|19816.6|19776.6|19827.6|19787.6|19814.1|19774.1|0
1604880300000|2020-11-09 00:05:00|19816.8|19776.8|19810.4|19770.4|19824.5|19784.5|19803|19763|0
1604880600000|2020-11-09 00:10:00|19810.5|19770.5|19822.9|19782.9|19822.9|19782.9|19804.3|19764.3|0
1604880900000|2020-11-09 00:15:00|19822.7|19782.7|19913.7|19873.7|19936.2|19896.2|19819.2|19779.2|0
1604881200000|2020-11-09 00:20:00|19912.7|19872.7|19925.6|19885.6|19925.8|19885.8|19907.9|19867.9|0
1604881500000|2020-11-09 00:25:00|19925.4|19885.4|19917.4|19877.4|19925.6|19885.6|19912.6|19872.6|0
1604881800000|2020-11-09 00:30:00|19916.4|19876.4|19908.4|19868.4|19926.1|19886.1|19905.4|19865.4|0
1604882100000|2020-11-09 00:35:00|19908.6|19868.6|19926.1|19886.1|19926.2|19886.2|19908.5|19868.5|0
1604882400000|2020-11-09 00:40:00|19926.3|19886.3|19940|19900|19950.1|19910.1|19926.1|19886.1|0
1604882700000|2020-11-09 00:45:00|19940.1|19900.1|19951.8|19911.8|19954.6|19914.6|19931.1|19891.1|0
1604883000000|2020-11-09 00:50:00|19952|19912|19948|19908|19958.9|19918.9|19947.4|19907.4|0
1604883300000|2020-11-09 00:55:00|19947.8|19907.8|19954|19914|19960.9|19920.9|19936.1|19896.1|0
1604883600000|2020-11-09 01:00:00|19953.9|19913.9|19959|19919|19966.9|19926.9|19948.3|19908.3|0
1604883900000|2020-11-09 01:05:00|19962.4|19922.4|19981.1|19941.1|19981.5|19941.5|19956.8|19916.8|0
1604884200000|2020-11-09 01:10:00|19981.2|19941.2|19981|19941|19992.4|19952.4|19974.6|19934.6|0
1604884500000|2020-11-09 01:15:00|19982|19942|19984.9|19944.9|19986.6|19946.6|19974.6|19934.6|0
1604884800000|2020-11-09 01:20:00|19984|19944|19992.1|19952.1|19992.1|19952.1|19978.1|19938.1|0
1604885100000|2020-11-09 01:25:00|19991.9|19951.9|19996.8|19956.8|19997.1|19957.1|19979.7|19939.7|0
1604885400000|2020-11-09 01:30:00|19996.7|19956.7|19974.6|19934.6|19996.8|19956.8|19974.5|19934.5|0
1604885700000|2020-11-09 01:35:00|19974.7|19934.7|19950.4|19910.4|19977.4|19937.4|19944.6|19904.6|0
1604886000000|2020-11-09 01:40:00|19950.5|19910.5|19938.1|19898.1|19950.5|19910.5|19937.9|19897.9|0
1604886300000|2020-11-09 01:45:00|19938.2|19898.2|19938.2|19898.2|19949.9|19909.9|19937.9|19897.9|0
1604886600000|2020-11-09 01:50:00|19938|19898|19938.6|19898.6|19949.5|19909.5|19931.9|19891.9|0
1604886900000|2020-11-09 01:55:00|19938.7|19898.7|19945.5|19905.5|19945.5|19905.5|19932.9|19892.9|0
1604887200000|2020-11-09 02:00:00|19945.3|19905.3|19959.3|19919.3|19963.1|19923.1|19945.3|19905.3|0
1604887500000|2020-11-09 02:05:00|19958.2|19918.2|19962.1|19922.1|19968|19928|19956|19916|0
1604887800000|2020-11-09 02:10:00|19962.2|19922.2|19956.2|19916.2|19970.6|19930.6|19956.1|19916.1|0
1604888100000|2020-11-09 02:15:00|19956.1|19916.1|19943.8|19903.8|19956.1|19916.1|19938.1|19898.1|0
1604888400000|2020-11-09 02:20:00|19943.5|19903.5|19944.4|19904.4|19950.4|19910.4|19938|19898|0
1604888700000|2020-11-09 02:25:00|19946.4|19906.4|19955.7|19915.7|19961.3|19921.3|19944.2|19904.2|0
1604889000000|2020-11-09 02:30:00|19955.8|19915.8|19950.2|19910.2|19968.5|19928.5|19949.5|19909.5|0
1604889300000|2020-11-09 02:35:00|19950.4|19910.4|19956|19916|19962.4|19922.4|19950|19910|0
1604889600000|2020-11-09 02:40:00|19956.1|19916.1|19956.1|19916.1|19962|19922|19950|19910|0
1604889900000|2020-11-09 02:45:00|19956.2|19916.2|19958.1|19918.1|19962.1|19922.1|19949.2|19909.2|0
1604890200000|2020-11-09 02:50:00|19959.1|19919.1|19960.5|19920.5|19966.2|19926.2|19954.6|19914.6|0
1604890500000|2020-11-09 02:55:00|19960.6|19920.6|19971.9|19931.9|19974.9|19934.9|19960.1|19920.1|0
1604890800000|2020-11-09 03:00:00|19972|19932|19954.2|19914.2|19972.2|19932.2|19954.2|19914.2|0
1604891100000|2020-11-09 03:05:00|19954.3|19914.3|19971.7|19931.7|19971.8|19931.8|19948.7|19908.7|0
1604891400000|2020-11-09 03:10:00|19970.6|19930.6|19965.7|19925.7|19971.2|19931.2|19956.8|19916.8|0
1604891700000|2020-11-09 03:15:00|19966.7|19926.7|19971.7|19931.7|19977.3|19937.3|19959.8|19919.8|0
1604892000000|2020-11-09 03:20:00|19971.5|19931.5|19969.1|19929.1|19975.2|19935.2|19960.2|19920.2|0
1604892300000|2020-11-09 03:25:00|19969.2|19929.2|19958.7|19918.7|19972.1|19932.1|19953.2|19913.2|0
1604892600000|2020-11-09 03:30:00|19958.5|19918.5|19955.7|19915.7|19958.8|19918.8|19952.5|19912.5|0
1604892900000|2020-11-09 03:35:00|19954.6|19914.6|19964.3|19924.3|19969.9|19929.9|19952.9|19912.9|0
1604893200000|2020-11-09 03:40:00|19964.4|19924.4|19965.6|19925.6|19971|19931|19959.2|19919.2|0
1604893500000|2020-11-09 03:45:00|19966.6|19926.6|19965.6|19925.6|19976.9|19936.9|19965.4|19925.4|0
1604893800000|2020-11-09 03:50:00|19965.7|19925.7|19989.6|19949.6|19996.2|19956.2|19965.7|19925.7|0
1604894100000|2020-11-09 03:55:00|19989.5|19949.5|20000.7|19960.7|20001.3|19961.3|19989.2|19949.2|0
1604894400000|2020-11-09 04:00:00|20000.8|19960.8|20000.7|19960.7|20012.7|19972.7|19998.1|19958.1|0
1604894700000|2020-11-09 04:05:00|20000.8|19960.8|20018.3|19978.3|20018.4|19978.4|20000.8|19960.8|0
1604895000000|2020-11-09 04:10:00|20018.2|19978.2|20017.7|19977.7|20019.1|19979.1|20006.7|19966.7|0
1604895300000|2020-11-09 04:15:00|20017.8|19977.8|20012|19972|20018.1|19978.1|20006.3|19966.3|0
1604895600000|2020-11-09 04:20:00|20011.8|19971.8|20006.8|19966.8|20013|19973|20006.3|19966.3|0
1604895900000|2020-11-09 04:25:00|20007|19967|20004.7|19964.7|20007|19967|19994.9|19954.9|0
1604896200000|2020-11-09 04:30:00|20003.7|19963.7|20019.7|19979.7|20019.7|19979.7|19996.1|19956.1|0
1604896500000|2020-11-09 04:35:00|20019.6|19979.6|20025.8|19985.8|20031.9|19991.9|20013.9|19973.9|0
1604896800000|2020-11-09 04:40:00|20025.7|19985.7|20020.9|19980.9|20031.6|19991.6|20018|19978|0
1604897100000|2020-11-09 04:45:00|20020.8|19980.8|20021|19981|20026.9|19986.9|20014.9|19974.9|0
1604897400000|2020-11-09 04:50:00|20020.9|19980.9|20014.9|19974.9|20020.9|19980.9|20009.3|19969.3|0
1604897700000|2020-11-09 04:55:00|20015|19975|20015|19975|20021.5|19981.5|20014.7|19974.7|0
1604898000000|2020-11-09 05:00:00|20016.1|19976.1|20018.1|19978.1|20021.2|19981.2|20012.8|19972.8|0
1604898300000|2020-11-09 05:05:00|20018.2|19978.2|20018.1|19978.1|20018.5|19978.5|20011.6|19971.6|0
1604898600000|2020-11-09 05:10:00|20018.2|19978.2|20011.5|19971.5|20018.2|19978.2|20005.8|19965.8|0
1604898900000|2020-11-09 05:15:00|20011.4|19971.4|20023.5|19983.5|20023.5|19983.5|20005.6|19965.6|0
1604899200000|2020-11-09 05:20:00|20022.5|19982.5|20030.1|19990.1|20030.4|19990.4|20016.1|19976.1|0
1604899500000|2020-11-09 05:25:00|20029.9|19989.9|20018.3|19978.3|20030.1|19990.1|20012.8|19972.8|0
1604899800000|2020-11-09 05:30:00|20018.2|19978.2|20023|19983|20023|19983|20011.6|19971.6|0
1604900100000|2020-11-09 05:35:00|20021.9|19981.9|20029.8|19989.8|20035.4|19995.4|20017.5|19977.5|0
1604900400000|2020-11-09 05:40:00|20028.8|19988.8|20040.7|20000.7|20041.1|20001.1|20024.1|19984.1|0
1604900700000|2020-11-09 05:45:00|20040.6|20000.6|20015.4|19975.4|20040.7|20000.7|20003.5|19963.5|0
1604901000000|2020-11-09 05:50:00|20015.3|19975.3|20003.1|19963.1|20015.4|19975.4|19997.2|19957.2|0
1604901300000|2020-11-09 05:55:00|20003.2|19963.2|20009.3|19969.3|20009.3|19969.3|19997.1|19957.1|0
1604901600000|2020-11-09 06:00:00|20009.1|19969.1|19997.1|19957.1|20009.1|19969.1|19985.2|19945.2|0
1604901900000|2020-11-09 06:05:00|19997|19957|19990.8|19950.8|20002.8|19962.8|19984.8|19944.8|0
1604902200000|2020-11-09 06:10:00|19990.9|19950.9|19987.9|19947.9|19990.9|19950.9|19984.5|19944.5|0
1604902500000|2020-11-09 06:15:00|19988.1|19948.1|19979.8|19939.8|19988.1|19948.1|19973.8|19933.8|0
1604902800000|2020-11-09 06:20:00|19979.9|19939.9|19984.9|19944.9|19985.8|19945.8|19974.3|19934.3|0
1604903100000|2020-11-09 06:25:00|19984.7|19944.7|19993.2|19953.2|19996.1|19956.1|19984.2|19944.2|0
1604903400000|2020-11-09 06:30:00|19990.2|19950.2|19966.1|19926.1|19990.2|19950.2|19966.1|19926.1|0
1604903700000|2020-11-09 06:35:00|19966.3|19926.3|19963.6|19923.6|19989.1|19949.1|19960.6|19920.6|0
1604904000000|2020-11-09 06:40:00|19963.5|19923.5|19980.7|19940.7|19989.4|19949.4|19960.1|19920.1|0
1604904300000|2020-11-09 06:45:00|19980.8|19940.8|19996.8|19956.8|19996.8|19956.8|19977.8|19937.8|0
1604904600000|2020-11-09 06:50:00|19996.7|19956.7|19984.2|19944.2|19996.7|19956.7|19983.9|19943.9|0
1604904900000|2020-11-09 06:55:00|19984.1|19944.1|19994.8|19954.8|20000.4|19960.4|19978.8|19938.8|0
1604905200000|2020-11-09 07:00:00|19996.8|19956.8|20000.4|19985.4|20040.4|20025.4|19977|19937|222
1604905500000|2020-11-09 07:05:00|19995.4|19980.4|20020.4|20005.4|20045.4|20030.4|19995.4|19980.4|80
1604905800000|2020-11-09 07:10:00|20025.4|20010.4|20015.4|20000.4|20035.4|20020.4|20010.4|19995.4|36
1604906100000|2020-11-09 07:15:00|20020.4|20005.4|20050.4|20035.4|20055.4|20040.4|20020.4|20005.4|113
1604906400000|2020-11-09 07:20:00|20040.4|20025.4|20025.4|20010.4|20040.4|20025.4|20025.4|20010.4|37
1604906700000|2020-11-09 07:25:00|20030.4|20015.4|20010.4|19995.4|20030.4|20015.4|20010.4|19995.4|21
1604907000000|2020-11-09 07:30:00|20030.4|20015.4|20020.4|20005.4|20040.4|20025.4|20015.4|20000.4|48
1604907300000|2020-11-09 07:35:00|20015.4|20000.4|20030.4|20015.4|20030.4|20015.4|20015.4|20000.4|19
1604907600000|2020-11-09 07:40:00|20025.4|20010.4|20010.4|19995.4|20025.4|20010.4|20010.4|19995.4|30
1604907900000|2020-11-09 07:45:00|20005.4|19990.4|20000.4|19985.4|20010.4|19995.4|20000.4|19985.4|13
1604908200000|2020-11-09 07:50:00|19990.4|19975.4|20005.4|19990.4|20010.4|19995.4|19980.4|19965.4|39
1604908500000|2020-11-09 07:55:00|19990.4|19975.4|19995.4|19980.4|20015.4|20000.4|19985.4|19970.4|24
1604908800000|2020-11-09 08:00:00|20005.4|19990.4|19955.4|19940.4|20025.4|20010.4|19950.4|19935.4|463
1604909100000|2020-11-09 08:05:00|19960.4|19945.4|20040.4|20025.4|20070.4|20055.4|19960.4|19945.4|573
1604909400000|2020-11-09 08:10:00|20035.4|20020.4|20005.4|19990.4|20040.4|20025.4|19985.4|19970.4|585
1604909700000|2020-11-09 08:15:00|20015.4|20000.4|20095.4|20080.4|20095.4|20080.4|20015.4|20000.4|472
1604910000000|2020-11-09 08:20:00|20090.4|20075.4|20070.4|20055.4|20115.4|20100.4|20060.4|20045.4|428
1604910300000|2020-11-09 08:25:00|20075.4|20060.4|19990.4|19975.4|20085.4|20070.4|19980.4|19965.4|404
1604910600000|2020-11-09 08:30:00|19985.4|19970.4|20025.4|20010.4|20030.4|20015.4|19965.4|19950.4|392
1604910900000|2020-11-09 08:35:00|20030.4|20015.4|20060.4|20045.4|20075.4|20060.4|20015.4|20000.4|333
1604911200000|2020-11-09 08:40:00|20065.6|20050.6|20065.6|20050.6|20070.6|20055.6|20010.6|19995.6|231
1604911500000|2020-11-09 08:45:00|20060.6|20045.6|20070.6|20055.6|20075.6|20060.6|20045.6|20030.6|138
1604911800000|2020-11-09 08:50:00|20075.6|20060.6|20065.6|20050.6|20090.6|20075.6|20065.6|20050.6|183
1604912100000|2020-11-09 08:55:00|20060.6|20045.6|20040.6|20025.6|20070.6|20055.6|20040.6|20025.6|203
1604912400000|2020-11-09 09:00:00|20045.6|20030.6|20010.6|19995.6|20050.6|20035.6|20010.6|19995.6|335
1604912700000|2020-11-09 09:05:00|20015.6|20000.6|20045.6|20030.6|20045.6|20030.6|20005.6|19990.6|128
1604913000000|2020-11-09 09:10:00|20055.6|20040.6|20085.6|20070.6|20090.6|20075.6|20050.6|20035.6|233
1604913300000|2020-11-09 09:15:00|20090.6|20075.6|20080.6|20065.6|20100.6|20085.6|20070.6|20055.6|180
1604913600000|2020-11-09 09:20:00|20085.6|20070.6|20080.6|20065.6|20095.6|20080.6|20070.6|20055.6|189
1604913900000|2020-11-09 09:25:00|20085.6|20070.6|20055.6|20040.6|20090.6|20075.6|20055.6|20040.6|131
1604914200000|2020-11-09 09:30:00|20060.6|20045.6|20080.6|20065.6|20085.6|20070.6|20060.6|20045.6|137
1604914500000|2020-11-09 09:35:00|20075.6|20060.6|20090.6|20075.6|20090.6|20075.6|20070.6|20055.6|69
1604914800000|2020-11-09 09:40:00|20085.6|20070.6|20100.6|20085.6|20100.6|20085.6|20080.6|20065.6|131
1604915100000|2020-11-09 09:45:00|20095.6|20080.6|20085.6|20070.6|20105.6|20090.6|20080.6|20065.6|85
1604915400000|2020-11-09 09:50:00|20095.6|20080.6|20080.6|20065.6|20095.6|20080.6|20080.6|20065.6|164
1604915700000|2020-11-09 09:55:00|20085.6|20070.6|20070.6|20055.6|20085.6|20070.6|20060.6|20045.6|105
1604916000000|2020-11-09 10:00:00|20075.6|20060.6|20095.6|20080.6|20100.6|20085.6|20065.6|20050.6|101
1604916300000|2020-11-09 10:05:00|20090.6|20075.6|20110.6|20095.6|20115.6|20100.6|20090.6|20075.6|93
1604916600000|2020-11-09 10:10:00|20115.6|20100.6|20110.6|20095.6|20120.6|20105.6|20105.6|20090.6|119
1604916900000|2020-11-09 10:15:00|20115.6|20100.6|20115.6|20100.6|20125.6|20110.6|20105.6|20090.6|149
1604917200000|2020-11-09 10:20:00|20110.6|20095.6|20110.6|20095.6|20115.6|20100.6|20105.6|20090.6|92
1604917500000|2020-11-09 10:25:00|20105.6|20090.6|20100.6|20085.6|20110.6|20095.6|20070.6|20055.6|137
1604917800000|2020-11-09 10:30:00|20105.6|20090.6|20115.6|20100.6|20120.6|20105.6|20105.6|20090.6|100
1604918100000|2020-11-09 10:35:00|20110.6|20095.6|20120.6|20105.6|20125.6|20110.6|20105.6|20090.6|105
1604918400000|2020-11-09 10:40:00|20115.6|20100.6|20135.6|20120.6|20140.6|20125.6|20115.6|20100.6|65
1604918700000|2020-11-09 10:45:00|20130.6|20115.6|20125.6|20110.6|20135.6|20120.6|20120.6|20105.6|83
1604919000000|2020-11-09 10:50:00|20130.6|20115.6|20130.6|20115.6|20130.6|20115.6|20115.6|20100.6|75
1604919300000|2020-11-09 10:55:00|20125.6|20110.6|20125.6|20110.6|20135.6|20120.6|20115.6|20100.6|104
1604919600000|2020-11-09 11:00:00|20115.6|20100.6|20135.6|20120.6|20140.6|20125.6|20115.6|20100.6|105
1604919900000|2020-11-09 11:05:00|20130.6|20115.6|20120.6|20105.6|20130.6|20115.6|20120.6|20105.6|69
1604920200000|2020-11-09 11:10:00|20115.6|20100.6|20110.6|20095.6|20115.6|20100.6|20100.6|20085.6|77
1604920500000|2020-11-09 11:15:00|20105.6|20090.6|20110.6|20095.6|20115.6|20100.6|20100.6|20085.6|61
1604920800000|2020-11-09 11:20:00|20115.6|20100.6|20110.6|20095.6|20120.6|20105.6|20100.6|20085.6|74
1604921100000|2020-11-09 11:25:00|20115.6|20100.6|20100.6|20085.6|20120.6|20105.6|20100.6|20085.6|69
1604921400000|2020-11-09 11:30:00|20105.6|20090.6|20100.6|20085.6|20105.6|20090.6|20085.6|20070.6|63
1604921700000|2020-11-09 11:35:00|20095.6|20080.6|20100.6|20085.6|20100.6|20085.6|20090.6|20075.6|53
1604922000000|2020-11-09 11:40:00|20095.6|20080.6|20090.6|20075.6|20100.6|20085.6|20090.6|20075.6|95
1604922300000|2020-11-09 11:45:00|20095.6|20080.6|20520.6|20505.6|20580.6|20565.6|20095.6|20080.6|1684
1604922600000|2020-11-09 11:50:00|20525.6|20510.6|20680.6|20665.6|20730.6|20715.6|20520.6|20505.6|1772
1604922900000|2020-11-09 11:55:00|20675.6|20660.6|20770.6|20755.6|20945.6|20930.6|20645.6|20630.6|2204
1604923200000|2020-11-09 12:00:00|20775.6|20760.6|20660.6|20645.6|20775.6|20760.6|20640.6|20625.6|1256
1604923500000|2020-11-09 12:05:00|20665.6|20650.6|20740.6|20725.6|20760.6|20745.6|20610.6|20595.6|1233
1604923800000|2020-11-09 12:10:00|20750.6|20735.6|20920.6|20905.6|20940.6|20925.6|20730.6|20715.6|1942
1604924100000|2020-11-09 12:15:00|20915.6|20900.6|20835.6|20820.6|20980.6|20965.6|20835.6|20820.6|1121
1604924400000|2020-11-09 12:20:00|20830.6|20815.6|20810.6|20795.6|20875.6|20860.6|20755.6|20740.6|1090
1604924700000|2020-11-09 12:25:00|20815.6|20800.6|20705.6|20690.6|20825.6|20810.6|20705.6|20690.6|1287
1604925000000|2020-11-09 12:30:00|20710.6|20695.6|20705.6|20690.6|20760.6|20745.6|20680.6|20665.6|1485
1604925300000|2020-11-09 12:35:00|20715.6|20700.6|20690.6|20675.6|20740.6|20725.6|20640.6|20625.6|1041
1604925600000|2020-11-09 12:40:00|20695.6|20680.6|20785.6|20770.6|20790.6|20775.6|20665.6|20650.6|1215
1604925900000|2020-11-09 12:45:00|20780.6|20765.6|20660.6|20645.6|20790.6|20775.6|20650.6|20635.6|905
1604926200000|2020-11-09 12:50:00|20655.6|20640.6|20620.6|20605.6|20685.6|20670.6|20615.6|20600.6|741
1604926500000|2020-11-09 12:55:00|20625.6|20610.6|20680.6|20665.6|20690.6|20675.6|20615.6|20600.6|798
1604926800000|2020-11-09 13:00:00|20675.6|20660.6|20640.6|20625.6|20720.6|20705.6|20635.6|20620.6|742
1604927100000|2020-11-09 13:05:00|20645.6|20630.6|20745.6|20730.6|20745.6|20730.6|20645.6|20630.6|619
1604927400000|2020-11-09 13:10:00|20740.6|20725.6|20770.6|20755.6|20785.6|20770.6|20715.6|20700.6|853
1604927700000|2020-11-09 13:15:00|20765.6|20750.6|20765.6|20750.6|20805.6|20790.6|20755.6|20740.6|693
1604928000000|2020-11-09 13:20:00|20760.6|20745.6|20669|20654|20775.6|20760.6|20669|20654|538
1604928300000|2020-11-09 13:25:00|20674|20659|20719|20704|20744|20729|20669|20654|415
1604928600000|2020-11-09 13:30:00|20714|20699|20769|20754|20779|20764|20714|20699|353
1604928900000|2020-11-09 13:35:00|20759|20744|20754|20739|20774|20759|20739|20724|405
1604929200000|2020-11-09 13:40:00|20759|20744|20729|20714|20779|20764|20719|20704|591
1604929500000|2020-11-09 13:45:00|20724|20709|20759|20744|20759|20744|20694|20679|493
1604929800000|2020-11-09 13:50:00|20749|20734|20719|20704|20779|20764|20714|20699|555
1604930100000|2020-11-09 13:55:00|20729|20714|20709|20694|20769|20754|20699|20684|518
1604930400000|2020-11-09 14:00:00|20714|20699|20764|20749|20774|20759|20709|20694|485
1604930700000|2020-11-09 14:05:00|20774|20759|20764|20749|20779|20764|20754|20739|432
1604931000000|2020-11-09 14:10:00|20759|20744|20714|20699|20764|20749|20704|20689|272
1604931300000|2020-11-09 14:15:00|20729|20714|20759|20744|20759|20744|20704|20689|476
1604931600000|2020-11-09 14:20:00|20764|20749|20794|20779|20794|20779|20764|20749|458
1604931900000|2020-11-09 14:25:00|20789|20774|20769|20754|20834|20819|20769|20754|524
1604932200000|2020-11-09 14:30:00|20764|20749|20754|20739|20779|20764|20724|20709|545
1604932500000|2020-11-09 14:35:00|20749|20734|20694|20679|20769|20754|20694|20679|394
1604932800000|2020-11-09 14:40:00|20699|20684|20684|20669|20724|20709|20669|20654|577
1604933100000|2020-11-09 14:45:00|20679|20664|20814|20799|20824|20809|20679|20664|796
1604933400000|2020-11-09 14:50:00|20809|20794|20744|20729|20814|20799|20739|20724|603
1604933700000|2020-11-09 14:55:00|20749|20734|20744|20729|20774|20759|20734|20719|482
1604934000000|2020-11-09 15:00:00|20759|20744|20879|20864|20879|20864|20759|20744|925
1604934300000|2020-11-09 15:05:00|20874|20859|20809|20794|20884|20869|20794|20779|669
1604934600000|2020-11-09 15:10:00|20807.9|20792.9|20852.9|20837.9|20872.9|20857.9|20802.9|20787.9|950
1604934900000|2020-11-09 15:15:00|20857.9|20842.9|20847.9|20832.9|20862.9|20847.9|20812.9|20797.9|408
1604935200000|2020-11-09 15:20:00|20852.9|20837.9|20807.9|20792.9|20857.9|20842.9|20802.9|20787.9|772
1604935500000|2020-11-09 15:25:00|20812.9|20797.9|20802.9|20787.9|20822.9|20807.9|20787.9|20772.9|294
1604935800000|2020-11-09 15:30:00|20807.9|20792.9|20812.9|20797.9|20842.9|20827.9|20787.9|20772.9|793
1604936100000|2020-11-09 15:35:00|20807.9|20792.9|20742.9|20727.9|20822.9|20807.9|20727.9|20712.9|412
1604936400000|2020-11-09 15:40:00|20747.9|20732.9|20717.9|20702.9|20762.9|20747.9|20717.9|20702.9|468
1604936700000|2020-11-09 15:45:00|20722.9|20707.9|20662.9|20647.9|20722.9|20707.9|20647.9|20632.9|368
1604937000000|2020-11-09 15:50:00|20667.9|20652.9|20667.9|20652.9|20697.9|20682.9|20662.9|20647.9|488
1604937300000|2020-11-09 15:55:00|20662.9|20647.9|20712.9|20697.9|20722.9|20707.9|20632.9|20617.9|522
1604937600000|2020-11-09 16:00:00|20707.9|20692.9|20652.9|20637.9|20717.9|20702.9|20652.9|20637.9|751
1604937900000|2020-11-09 16:05:00|20662.9|20647.9|20717.9|20702.9|20717.9|20702.9|20657.9|20642.9|498
1604938200000|2020-11-09 16:10:00|20722.9|20707.9|20662.9|20647.9|20722.9|20707.9|20657.9|20642.9|519
1604938500000|2020-11-09 16:15:00|20667.9|20652.9|20672.9|20657.9|20712.9|20697.9|20652.9|20637.9|530
1604938800000|2020-11-09 16:20:00|20677.9|20662.9|20722.9|20707.9|20722.9|20707.9|20657.9|20642.9|496
1604939100000|2020-11-09 16:25:00|20727.9|20712.9|20752.9|20737.9|20762.9|20747.9|20702.9|20687.9|995
1604939400000|2020-11-09 16:30:00|20747.9|20732.9|20737.9|20722.9|20772.9|20757.9|20712.9|20697.9|1403
1604939700000|2020-11-09 16:35:00|20727.9|20712.9|20772.9|20757.9|20777.9|20762.9|20727.9|20712.9|689
1604940000000|2020-11-09 16:40:00|20767.9|20752.9|20757.9|20742.9|20767.9|20752.9|20747.9|20732.9|245
1604940300000|2020-11-09 16:45:00|20772.9|20757.9|20742.9|20727.9|20787.9|20772.9|20742.9|20727.9|1308
1604940600000|2020-11-09 16:50:00|20747.9|20722.9|20732.9|20707.9|20747.9|20722.9|20707.9|20687.9|130
1604940900000|2020-11-09 16:55:00|20737.9|20712.9|20717.9|20697.9|20737.9|20717.9|20712.9|20692.9|76
1604941200000|2020-11-09 17:00:00|20722.9|20702.9|20737.9|20712.9|20742.9|20722.9|20722.9|20697.9|66
1604941500000|2020-11-09 17:05:00|20732.9|20717.9|20757.9|20732.9|20767.9|20742.9|20727.9|20707.9|116
1604941800000|2020-11-09 17:10:00|20752.9|20727.9|20752.9|20732.9|20762.9|20742.9|20722.9|20702.9|126
1604942100000|2020-11-09 17:15:00|20757.9|20737.9|20742.9|20722.9|20757.9|20737.9|20732.9|20712.9|48
1604942400000|2020-11-09 17:20:00|20747.9|20727.9|20782.9|20757.9|20787.9|20767.9|20747.9|20727.9|64
1604942700000|2020-11-09 17:25:00|20777.9|20762.9|20782.9|20762.9|20797.9|20777.9|20777.9|20757.9|44
1604943000000|2020-11-09 17:30:00|20787.9|20757.9|20802.9|20777.9|20802.9|20777.9|20777.9|20752.9|18
1604943300000|2020-11-09 17:35:00|20797.9|20772.9|20802.9|20777.9|20802.9|20782.9|20787.9|20762.9|25
1604943600000|2020-11-09 17:40:00|20797.9|20772.9|20782.9|20762.9|20797.9|20772.9|20777.9|20752.9|11
1604943900000|2020-11-09 17:45:00|20777.9|20757.9|20772.9|20747.9|20782.9|20762.9|20757.9|20737.9|57
1604944200000|2020-11-09 17:50:00|20777.9|20757.9|20757.9|20732.9|20782.9|20762.9|20747.9|20727.9|57
1604944500000|2020-11-09 17:55:00|20752.9|20727.9|20777.9|20752.9|20777.9|20752.9|20752.9|20727.9|16
1604944800000|2020-11-09 18:00:00|20772.9|20757.9|20787.9|20762.9|20792.9|20772.9|20772.9|20752.9|75
1604945100000|2020-11-09 18:05:00|20782.9|20767.9|20812.9|20787.9|20812.9|20787.9|20782.9|20762.9|45
1604945400000|2020-11-09 18:10:00|20807.9|20792.9|20802.9|20782.9|20812.9|20792.9|20797.9|20777.9|14
1604945700000|2020-11-09 18:15:00|20797.9|20777.9|20792.9|20767.9|20802.9|20777.9|20787.9|20767.9|14
1604946000000|2020-11-09 18:20:00|20787.9|20772.9|20797.9|20777.9|20797.9|20777.9|20782.9|20762.9|32
1604946300000|2020-11-09 18:25:00|20792.9|20772.9|20797.9|20777.9|20797.9|20777.9|20792.9|20767.9|4
1604946600000|2020-11-09 18:30:00|20802.9|20782.9|20792.9|20767.9|20807.9|20782.9|20787.9|20762.9|17
1604946900000|2020-11-09 18:35:00|20787.9|20762.9|20782.9|20762.9|20797.9|20777.9|20782.9|20762.9|25
1604947200000|2020-11-09 18:40:00|20787.9|20757.9|20782.9|20757.9|20787.9|20762.9|20772.9|20752.9|14
1604947500000|2020-11-09 18:45:00|20787.9|20762.9|20787.9|20767.9|20792.9|20767.9|20777.9|20757.9|19
1604947800000|2020-11-09 18:50:00|20792.9|20762.9|20777.9|20757.9|20792.9|20767.9|20772.9|20752.9|48
1604948100000|2020-11-09 18:55:00|20772.9|20752.9|20782.9|20757.9|20787.9|20767.9|20767.9|20747.9|24
1604948400000|2020-11-09 19:00:00|20787.9|20762.9|20782.9|20757.9|20787.9|20767.9|20772.9|20752.9|5
1604948700000|2020-11-09 19:05:00|20777.9|20752.9|20777.9|20752.9|20787.9|20767.9|20772.9|20752.9|31
1604949000000|2020-11-09 19:10:00|20772.9|20757.9|20772.9|20752.9|20782.9|20762.9|20762.9|20742.9|36
1604949300000|2020-11-09 19:15:00|20767.9|20747.9|20772.9|20747.9|20787.9|20767.9|20767.9|20747.9|18
1604949600000|2020-11-09 19:20:00|20767.9|20742.9|20722.9|20697.9|20767.9|20742.9|20722.9|20697.9|42
1604949900000|2020-11-09 19:25:00|20717.9|20702.9|20712.9|20697.9|20727.9|20707.9|20712.9|20692.9|57
1604950200000|2020-11-09 19:30:00|20707.9|20692.9|20692.9|20677.9|20707.9|20692.9|20687.9|20672.9|45
1604950500000|2020-11-09 19:35:00|20697.9|20682.9|20707.9|20692.9|20707.9|20692.9|20692.9|20677.9|56
1604950800000|2020-11-09 19:40:00|20702.9|20687.9|20712.9|20697.9|20712.9|20697.9|20702.9|20687.9|11
1604951100000|2020-11-09 19:45:00|20702.9|20687.9|20722.9|20707.9|20722.9|20707.9|20702.9|20687.9|12
1604951400000|2020-11-09 19:50:00|20717.9|20702.9|20702.9|20687.9|20717.9|20702.9|20702.9|20687.9|8
1604951700000|2020-11-09 19:55:00|20712.9|20697.9|20707.9|20692.9|20712.9|20697.9|20707.9|20692.9|3
1604952000000|2020-11-09 20:00:00|20712.9|20697.9|20717.9|20702.9|20717.9|20702.9|20702.9|20687.9|19
1604952300000|2020-11-09 20:05:00|20722.9|20707.9|20712.9|20697.9|20722.9|20707.9|20712.9|20697.9|5
1604952600000|2020-11-09 20:10:00|20717.9|20702.9|20712.9|20697.9|20717.9|20702.9|20707.9|20692.9|5
1604952900000|2020-11-09 20:15:00|20727.9|20712.9|20717.9|20702.9|20742.9|20727.9|20717.9|20702.9|15
1604953200000|2020-11-09 20:20:00|20702.9|20687.9|20697.9|20682.9|20702.9|20687.9|20687.9|20672.9|18
1604953500000|2020-11-09 20:25:00|20692.9|20677.9|20657.9|20642.9|20692.9|20677.9|20657.9|20642.9|66
1604953800000|2020-11-09 20:30:00|20667.9|20652.9|20702.9|20687.9|20722.9|20707.9|20667.9|20652.9|43
1604954100000|2020-11-09 20:35:00|20697.9|20682.9|20727.9|20712.9|20732.9|20717.9|20697.9|20682.9|29
1604954400000|2020-11-09 20:40:00|20722.9|20707.9|20707.9|20692.9|20722.9|20707.9|20702.9|20687.9|11
1604954700000|2020-11-09 20:45:00|20712.9|20697.9|20672.9|20657.9|20712.9|20697.9|20672.9|20657.9|19
1604955000000|2020-11-09 20:50:00|20657.9|20642.9|20647.9|20632.9|20657.9|20642.9|20627.9|20612.9|40
1604955300000|2020-11-09 20:55:00|20637.9|20622.9|20622.9|20607.9|20637.9|20622.9|20612.9|20597.9|32
1604955600000|2020-11-09 21:00:00|20642.6|20602.6|20696.5|20656.5|20702|20662|20642.6|20602.6|0
1604955900000|2020-11-09 21:05:00|20696.7|20656.7|20683.1|20643.1|20716.4|20676.4|20651.5|20611.5|0
1604956200000|2020-11-09 21:10:00|20682.9|20642.9|20661.4|20621.4|20689.8|20649.8|20647.7|20607.7|0
1604956500000|2020-11-09 21:15:00|20661.9|20621.9|20665.4|20625.4|20665.9|20625.9|20658.3|20618.3|0
1604956800000|2020-11-09 21:20:00|20664.4|20624.4|20665.7|20625.7|20665.7|20625.7|20660.8|20620.8|0
1604957100000|2020-11-09 21:25:00|20666.2|20626.2|20669.1|20629.1|20670.1|20630.1|20664.7|20624.7|0
1604957400000|2020-11-09 21:30:00|20670|20630|20664.5|20624.5|20670|20630|20646.3|20606.3|0
1604957700000|2020-11-09 21:35:00|20664.3|20624.3|20625.5|20585.5|20666.7|20626.7|20624.3|20584.3|0
1604958000000|2020-11-09 21:40:00|20625.7|20585.7|20640.1|20600.1|20648|20608|20611.4|20571.4|0
1604958300000|2020-11-09 21:45:00|20639.9|20599.9|20633.7|20593.7|20640.1|20600.1|20613.9|20573.9|0
1604958600000|2020-11-09 21:50:00|20635.2|20595.2|20641.2|20601.2|20650.4|20610.4|20629.6|20589.6|0
1604958900000|2020-11-09 21:55:00|20641|20601|20639|20599|20645.4|20605.4|20628.4|20588.4|0
1604959200000|2020-11-09 22:00:00|20637.4|20597.4|20633.9|20593.9|20637.9|20597.9|20630.8|20590.8|0
1604959500000|2020-11-09 22:05:00|20634.4|20594.4|20635.9|20595.9|20636.9|20596.9|20632.4|20592.4|0
1604959800000|2020-11-09 22:10:00|20635.4|20595.4|20640.9|20600.9|20646.5|20606.5|20634.9|20594.9|0
1604960100000|2020-11-09 22:15:00|20639.4|20599.4|20642.9|20602.9|20643.4|20603.4|20639.4|20599.4|0
1604960400000|2020-11-09 22:20:00|20643.4|20603.4|20650.1|20610.1|20651.1|20611.1|20643.4|20603.4|0
1604960700000|2020-11-09 22:25:00|20651.1|20611.1|20650.6|20610.6|20651.6|20611.6|20649.1|20609.1|0
1604961000000|2020-11-09 22:30:00|20651.1|20611.1|20653.6|20613.6|20655.6|20615.6|20649.6|20609.6|0
1604961300000|2020-11-09 22:35:00|20652.6|20612.6|20653.1|20613.1|20654.1|20614.1|20652.6|20612.6|0
1604961600000|2020-11-09 22:40:00|20654.1|20614.1|20655.6|20615.6|20656.1|20616.1|20654.1|20614.1|0
1604961900000|2020-11-09 22:45:00|20655.1|20615.1|20653.1|20613.1|20655.6|20615.6|20653.1|20613.1|0
1604962200000|2020-11-09 22:50:00|20654.1|20614.1|20653.1|20613.1|20654.1|20614.1|20652.6|20612.6|0
1604962500000|2020-11-09 22:55:00|20653.6|20613.6|20654.6|20614.6|20656.1|20616.1|20651.5|20611.5|0
1604962800000|2020-11-09 23:00:00|20656.8|20616.8|20686|20646|20687.9|20647.9|20651.3|20611.3|0
1604963100000|2020-11-09 23:05:00|20686.2|20646.2|20670.9|20630.9|20692.7|20652.7|20663.7|20623.7|0
1604963400000|2020-11-09 23:10:00|20671.3|20631.3|20686.8|20646.8|20687.4|20647.4|20666.6|20626.6|0
1604963700000|2020-11-09 23:15:00|20686.9|20646.9|20697.1|20657.1|20699.6|20659.6|20686.8|20646.8|0
1604964000000|2020-11-09 23:20:00|20697.5|20657.5|20721.3|20681.3|20725.8|20685.8|20697.5|20657.5|0
1604964300000|2020-11-09 23:25:00|20721.4|20681.4|20715.9|20675.9|20722.6|20682.6|20713.4|20673.4|0
1604964600000|2020-11-09 23:30:00|20716.1|20676.1|20712.2|20672.2|20726.3|20686.3|20703|20663|0
1604964900000|2020-11-09 23:35:00|20712.4|20672.4|20710.4|20670.4|20719|20679|20708.6|20668.6|0
1604965200000|2020-11-09 23:40:00|20710.2|20670.2|20704.9|20664.9|20710.2|20670.2|20696.4|20656.4|0
1604965500000|2020-11-09 23:45:00|20704.8|20664.8|20693.9|20653.9|20712.2|20672.2|20692.1|20652.1|0
1604965800000|2020-11-09 23:50:00|20694|20654|20654.3|20614.3|20696.4|20656.4|20653.1|20613.1|0
1604966100000|2020-11-09 23:55:00|20654.5|20614.5|20652.5|20612.5|20669.5|20629.5|20645.2|20605.2|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20668|20628|20676.5|20636.5|20638.8|20598.8|0
1604966700000|2020-11-10 00:05:00|20668.1|20628.1|20662.5|20622.5|20670.4|20630.4|20646.1|20606.1|0
1604967000000|2020-11-10 00:10:00|20662.4|20622.4|20637.2|20597.2|20663.8|20623.8|20625.6|20585.6|0
1604967300000|2020-11-10 00:15:00|20636.9|20596.9|20528.9|20488.9|20636.9|20596.9|20528.2|20488.2|0
1604967600000|2020-11-10 00:20:00|20529|20489|20503.3|20463.3|20535.6|20495.6|20503.1|20463.1|0
1604967900000|2020-11-10 00:25:00|20503.4|20463.4|20519.5|20479.5|20533.5|20493.5|20502.3|20462.3|0
1604968200000|2020-11-10 00:30:00|20519.4|20479.4|20530.9|20490.9|20542.2|20502.2|20507.4|20467.4|0
1604968500000|2020-11-10 00:35:00|20530.8|20490.8|20554|20514|20559.9|20519.9|20525.3|20485.3|0
1604968800000|2020-11-10 00:40:00|20554.1|20514.1|20548.2|20508.2|20565.9|20525.9|20547.9|20507.9|0
1604969100000|2020-11-10 00:45:00|20548|20508|20559.5|20519.5|20559.9|20519.9|20548|20508|0
1604969400000|2020-11-10 00:50:00|20559.6|20519.6|20565.9|20525.9|20565.9|20525.9|20548.1|20508.1|0
1604969700000|2020-11-10 00:55:00|20566.1|20526.1|20570.3|20530.3|20571.8|20531.8|20553.9|20513.9|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20588.9|20548.9|20595.2|20555.2|20565.6|20525.6|0
1604970300000|2020-11-10 01:05:00|20588.8|20548.8|20578.5|20538.5|20594.6|20554.6|20574.1|20534.1|0
1604970600000|2020-11-10 01:10:00|20578.4|20538.4|20575.2|20535.2|20584.2|20544.2|20571.9|20531.9|0
1604970900000|2020-11-10 01:15:00|20576.2|20536.2|20565.6|20525.6|20580.4|20540.4|20562.2|20522.2|0
1604971200000|2020-11-10 01:20:00|20565.8|20525.8|20566.2|20526.2|20572.2|20532.2|20548.1|20508.1|0
1604971500000|2020-11-10 01:25:00|20566.3|20526.3|20589.9|20549.9|20590.2|20550.2|20566.2|20526.2|0
1604971800000|2020-11-10 01:30:00|20590.1|20550.1|20597.4|20557.4|20603|20563|20578.7|20538.7|0
1604972100000|2020-11-10 01:35:00|20597.2|20557.2|20574.8|20534.8|20603.8|20563.8|20568.7|20528.7|0
1604972400000|2020-11-10 01:40:00|20574.9|20534.9|20597.8|20557.8|20603.7|20563.7|20574.6|20534.6|0
1604972700000|2020-11-10 01:45:00|20597.9|20557.9|20606.6|20566.6|20609.6|20569.6|20585.7|20545.7|0
1604973000000|2020-11-10 01:50:00|20606.7|20566.7|20603.1|20563.1|20621|20581|20602.8|20562.8|0
1604973300000|2020-11-10 01:55:00|20603.2|20563.2|20591.8|20551.8|20608.7|20568.7|20591.7|20551.7|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20630.7|20590.7|20630.9|20590.9|20591.8|20551.8|0
1604973900000|2020-11-10 02:05:00|20630.6|20590.6|20657.1|20617.1|20662.6|20622.6|20630.5|20590.5|0
1604974200000|2020-11-10 02:10:00|20657.2|20617.2|20638.5|20598.5|20657.2|20617.2|20638.5|20598.5|0
1604974500000|2020-11-10 02:15:00|20638.3|20598.3|20632.6|20592.6|20644.3|20604.3|20632|20592|0
1604974800000|2020-11-10 02:20:00|20632.5|20592.5|20614.3|20574.3|20635.2|20595.2|20605.6|20565.6|0
1604975100000|2020-11-10 02:25:00|20614.2|20574.2|20594|20554|20620.5|20580.5|20585.3|20545.3|0
1604975400000|2020-11-10 02:30:00|20593.9|20553.9|20597|20557|20603|20563|20585.5|20545.5|0
1604975700000|2020-11-10 02:35:00|20597.1|20557.1|20557|20517|20597.1|20557.1|20544.5|20504.5|0
1604976000000|2020-11-10 02:40:00|20556.9|20516.9|20544.8|20504.8|20563.3|20523.3|20539|20499|0
1604976300000|2020-11-10 02:45:00|20544.7|20504.7|20550.3|20510.3|20553.3|20513.3|20538.6|20498.6|0
1604976600000|2020-11-10 02:50:00|20550.4|20510.4|20508.7|20468.7|20556.5|20516.5|20502.3|20462.3|0
1604976900000|2020-11-10 02:55:00|20510.8|20470.8|20489.6|20449.6|20514.6|20474.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20496.2|20456.2|20509.7|20469.7|20481.2|20441.2|0
1604977500000|2020-11-10 03:05:00|20496.3|20456.3|20508.1|20468.1|20513.9|20473.9|20496.3|20456.3|0
1604977800000|2020-11-10 03:10:00|20508|20468|20519.3|20479.3|20519.8|20479.8|20501.3|20461.3|0
1604978100000|2020-11-10 03:15:00|20519.2|20479.2|20499.2|20459.2|20525.3|20485.3|20489.4|20449.4|0
1604978400000|2020-11-10 03:20:00|20499.3|20459.3|20491.9|20451.9|20507.2|20467.2|20491.9|20451.9|0
1604978700000|2020-11-10 03:25:00|20491.8|20451.8|20497.3|20457.3|20503.6|20463.6|20485.8|20445.8|0
1604979000000|2020-11-10 03:30:00|20497.4|20457.4|20484.7|20444.7|20503.3|20463.3|20484.7|20444.7|0
1604979300000|2020-11-10 03:35:00|20485.7|20445.7|20459.3|20419.3|20490.8|20450.8|20447.5|20407.5|0
1604979600000|2020-11-10 03:40:00|20459.2|20419.2|20460|20420|20471.9|20431.9|20453.9|20413.9|0
1604979900000|2020-11-10 03:45:00|20459|20419|20448|20408|20466.2|20426.2|20435.4|20395.4|0
1604980200000|2020-11-10 03:50:00|20447.9|20407.9|20474.3|20434.3|20477.2|20437.2|20433.6|20393.6|0
1604980500000|2020-11-10 03:55:00|20474|20434|20482.7|20442.7|20491.7|20451.7|20466.8|20426.8|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20478.9|20438.9|20495|20455|20478.8|20438.8|0
1604981100000|2020-11-10 04:05:00|20478.8|20438.8|20471.6|20431.6|20484.4|20444.4|20462.5|20422.5|0
1604981400000|2020-11-10 04:10:00|20471.8|20431.8|20466.2|20426.2|20477.9|20437.9|20459.8|20419.8|0
1604981700000|2020-11-10 04:15:00|20466.4|20426.4|20473|20433|20473|20433|20453|20413|0
1604982000000|2020-11-10 04:20:00|20472.9|20432.9|20461.5|20421.5|20473.8|20433.8|20458.3|20418.3|0
1604982300000|2020-11-10 04:25:00|20462.5|20422.5|20479.4|20439.4|20479.5|20439.5|20460.8|20420.8|0
1604982600000|2020-11-10 04:30:00|20479.5|20439.5|20480.1|20440.1|20491.8|20451.8|20473.5|20433.5|0
1604982900000|2020-11-10 04:35:00|20480.2|20440.2|20485.2|20445.2|20486.4|20446.4|20477.3|20437.3|0
1604983200000|2020-11-10 04:40:00|20485|20445|20467.8|20427.8|20491.3|20451.3|20461.8|20421.8|0
1604983500000|2020-11-10 04:45:00|20467.9|20427.9|20455.8|20415.8|20474.1|20434.1|20449.5|20409.5|0
1604983800000|2020-11-10 04:50:00|20455.7|20415.7|20454.8|20414.8|20461.9|20421.9|20449|20409|0
1604984100000|2020-11-10 04:55:00|20454.7|20414.7|20464.8|20424.8|20464.8|20424.8|20452.1|20412.1|0
1604984400000|2020-11-10 05:00:00|20465|20425|20482.4|20442.4|20482.5|20442.5|20458.8|20418.8|0
1604984700000|2020-11-10 05:05:00|20482.5|20442.5|20517.4|20477.4|20529.4|20489.4|20476.1|20436.1|0
1604985000000|2020-11-10 05:10:00|20517.5|20477.5|20529|20489|20529.1|20489.1|20509|20469|0
1604985300000|2020-11-10 05:15:00|20528.8|20488.8|20541.1|20501.1|20547.1|20507.1|20522.8|20482.8|0
1604985600000|2020-11-10 05:20:00|20541|20501|20563|20523|20576.1|20536.1|20540.8|20500.8|0
1604985900000|2020-11-10 05:25:00|20563.1|20523.1|20567|20527|20573|20533|20550.3|20510.3|0
1604986200000|2020-11-10 05:30:00|20567.1|20527.1|20573.4|20533.4|20573.4|20533.4|20558.6|20518.6|0
1604986500000|2020-11-10 05:35:00|20574.4|20534.4|20559.3|20519.3|20579|20539|20556.2|20516.2|0
1604986800000|2020-11-10 05:40:00|20560.3|20520.3|20538.4|20498.4|20562.3|20522.3|20538.4|20498.4|0
1604987100000|2020-11-10 05:45:00|20538.3|20498.3|20532.2|20492.2|20550.2|20510.2|20532.2|20492.2|0
1604987400000|2020-11-10 05:50:00|20532.3|20492.3|20524.2|20484.2|20532.8|20492.8|20515.2|20475.2|0
1604987700000|2020-11-10 05:55:00|20524.1|20484.1|20540.9|20500.9|20543.7|20503.7|20521.2|20481.2|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20555.9|20515.9|20568.4|20528.4|20532.1|20492.1|0
1604988300000|2020-11-10 06:05:00|20556|20516|20562.7|20522.7|20568.5|20528.5|20549.8|20509.8|0
1604988600000|2020-11-10 06:10:00|20562.5|20522.5|20555.8|20515.8|20567.8|20527.8|20555.6|20515.6|0
1604988900000|2020-11-10 06:15:00|20556.1|20516.1|20546.4|20506.4|20562.3|20522.3|20543.5|20503.5|0
1604989200000|2020-11-10 06:20:00|20546.5|20506.5|20538.1|20498.1|20550|20510|20538|20498|0
1604989500000|2020-11-10 06:25:00|20538.2|20498.2|20526.9|20486.9|20538.8|20498.8|20526.8|20486.8|0
1604989800000|2020-11-10 06:30:00|20527|20487|20543.1|20503.1|20550.7|20510.7|20526.8|20486.8|0
1604990100000|2020-11-10 06:35:00|20543.2|20503.2|20566|20526|20566.1|20526.1|20531.6|20491.6|0
1604990400000|2020-11-10 06:40:00|20566.1|20526.1|20595.5|20555.5|20595.6|20555.6|20565.5|20525.5|0
1604990700000|2020-11-10 06:45:00|20595.3|20555.3|20602.5|20562.5|20614.3|20574.3|20595.2|20555.2|0
1604991000000|2020-11-10 06:50:00|20602.8|20562.8|20627.6|20587.6|20633.2|20593.2|20602.7|20562.7|0
1604991300000|2020-11-10 06:55:00|20628.6|20588.6|20615.7|20575.7|20644.3|20604.3|20615.6|20575.6|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20667.9|20652.9|20672.9|20657.9|20602.9|20575.8|93
1604991900000|2020-11-10 07:05:00|20652.9|20637.9|20667.9|20652.9|20677.9|20662.9|20642.9|20627.9|55
1604992200000|2020-11-10 07:10:00|20672.9|20657.9|20682.9|20667.9|20687.9|20672.9|20667.9|20652.9|20
1604992500000|2020-11-10 07:15:00|20692.9|20677.9|20742.9|20727.9|20742.9|20727.9|20672.9|20657.9|48
1604992800000|2020-11-10 07:20:00|20737.9|20722.9|20782.9|20767.9|20782.9|20767.9|20737.9|20722.9|31
1604993100000|2020-11-10 07:25:00|20772.9|20757.9|20777.9|20762.9|20782.9|20767.9|20747.9|20732.9|37
1604993400000|2020-11-10 07:30:00|20772.9|20757.9|20767.9|20752.9|20817.9|20802.9|20767.9|20752.9|89
1604993700000|2020-11-10 07:35:00|20757.9|20742.9|20757.9|20742.9|20757.9|20742.9|20747.9|20732.9|27
1604994000000|2020-11-10 07:40:00|20767.9|20752.9|20777.9|20762.9|20782.9|20767.9|20767.9|20752.9|15
1604994300000|2020-11-10 07:45:00|20767.9|20752.9|20717.9|20702.9|20767.9|20752.9|20717.9|20702.9|34
1604994600000|2020-11-10 07:50:00|20712.9|20697.9|20732.9|20717.9|20732.9|20717.9|20697.9|20682.9|43
1604994900000|2020-11-10 07:55:00|20727.9|20712.9|20737.9|20722.9|20757.9|20742.9|20717.9|20702.9|43
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20802.9|20787.9|20837.9|20822.9|20732.9|20717.9|1066
1604995500000|2020-11-10 08:05:00|20812.9|20797.9|20737.9|20722.9|20817.9|20802.9|20717.9|20702.9|753
1604995800000|2020-11-10 08:10:00|20742.9|20727.9|20692.9|20677.9|20742.9|20727.9|20647.9|20632.9|725
1604996100000|2020-11-10 08:15:00|20702.9|20687.9|20767.9|20752.9|20787.9|20772.9|20672.9|20657.9|714
1604996400000|2020-11-10 08:20:00|20772.9|20757.9|20832.9|20817.9|20842.9|20827.9|20772.9|20757.9|534
1604996700000|2020-11-10 08:25:00|20837.9|20822.9|20837.9|20822.9|20857.9|20842.9|20812.9|20797.9|511
1604997000000|2020-11-10 08:30:00|20842.9|20827.9|20772.9|20757.9|20842.9|20827.9|20747.9|20732.9|470
1604997300000|2020-11-10 08:35:00|20767.9|20752.9|20697.9|20682.9|20772.9|20757.9|20697.9|20682.9|405
1604997600000|2020-11-10 08:40:00|20702.9|20687.9|20751|20736|20756|20741|20702.9|20687.9|230
1604997900000|2020-11-10 08:45:00|20756|20741|20771|20756|20776|20761|20746|20731|216
1604998200000|2020-11-10 08:50:00|20776|20761|20756|20741|20796|20781|20746|20731|314
1604998500000|2020-11-10 08:55:00|20751|20736|20816|20801|20831|20816|20751|20736|362
1604998800000|2020-11-10 09:00:00|20811|20796|20851|20836|20861|20846|20811|20796|358
1604999100000|2020-11-10 09:05:00|20856|20841|20846|20831|20856|20841|20811|20796|260
1604999400000|2020-11-10 09:10:00|20851|20836|20836|20821|20856|20841|20826|20811|242
1604999700000|2020-11-10 09:15:00|20841|20826|20876|20861|20891|20876|20841|20826|317
1605000000000|2020-11-10 09:20:00|20881|20866|20896|20881|20896|20881|20861|20846|294
1605000300000|2020-11-10 09:25:00|20901|20886|20911|20896|20916|20901|20876|20861|316
1605000600000|2020-11-10 09:30:00|20906|20891|20881|20866|20916|20901|20871|20856|236
1605000900000|2020-11-10 09:35:00|20886|20871|20891|20876|20891|20876|20851|20836|259
1605001200000|2020-11-10 09:40:00|20886|20871|20886|20871|20906|20891|20846|20831|187
1605001500000|2020-11-10 09:45:00|20891|20876|20936|20921|20936|20921|20886|20871|269
1605001800000|2020-11-10 09:50:00|20931|20916|20911|20896|20936|20921|20876|20861|445
1605002100000|2020-11-10 09:55:00|20906|20891|20886|20871|20911|20896|20876|20861|207
1605002400000|2020-11-10 10:00:00|20881|20866|20901|20886|20906|20891|20881|20866|201
1605002700000|2020-11-10 10:05:00|20896|20881|20851|20836|20896|20881|20841|20826|358
1605003000000|2020-11-10 10:10:00|20841|20826|20821|20806|20886|20871|20816|20801|341
1605003300000|2020-11-10 10:15:00|20831|20816|20781|20766|20831|20816|20776|20761|342
1605003600000|2020-11-10 10:20:00|20776|20761|20776|20761|20801|20786|20761|20746|316
1605003900000|2020-11-10 10:25:00|20781|20766|20736|20721|20781|20766|20726|20711|462
1605004200000|2020-11-10 10:30:00|20731|20716|20766|20751|20766|20751|20711|20696|328
1605004500000|2020-11-10 10:35:00|20761|20746|20791|20776|20791|20776|20751|20736|257
1605004800000|2020-11-10 10:40:00|20796|20781|20771|20756|20806|20791|20766|20751|176
1605005100000|2020-11-10 10:45:00|20776|20761|20756|20741|20781|20766|20741|20726|197
1605005400000|2020-11-10 10:50:00|20761|20746|20766|20751|20766|20751|20736|20721|156
1605005700000|2020-11-10 10:55:00|20771|20756|20741|20726|20776|20761|20736|20721|243
1605006000000|2020-11-10 11:00:00|20736|20721|20766|20751|20766|20751|20711|20696|359
1605006300000|2020-11-10 11:05:00|20771|20756|20776|20761|20781|20766|20761|20746|163
1605006600000|2020-11-10 11:10:00|20771|20756|20766|20751|20781|20766|20761|20746|158
1605006900000|2020-11-10 11:15:00|20761|20746|20771|20756|20776|20761|20761|20746|140
1605007200000|2020-11-10 11:20:00|20776|20761|20781|20766|20786|20771|20766|20751|124
1605007500000|2020-11-10 11:25:00|20786|20771|20776|20761|20801|20786|20766|20751|134
1605007800000|2020-11-10 11:30:00|20771|20756|20796|20781|20796|20781|20761|20746|199
1605008100000|2020-11-10 11:35:00|20791|20776|20786|20771|20801|20786|20781|20766|143
1605008400000|2020-11-10 11:40:00|20791|20776|20761|20746|20801|20786|20751|20736|170
1605008700000|2020-11-10 11:45:00|20756|20741|20661|20646|20756|20741|20656|20641|363
1605009000000|2020-11-10 11:50:00|20666|20651|20661|20646|20676|20661|20591|20576|338
1605009300000|2020-11-10 11:55:00|20656|20641|20711|20696|20711|20696|20651|20636|175
1605009600000|2020-11-10 12:00:00|20706|20691|20671|20656|20711|20696|20651|20636|225
1605009900000|2020-11-10 12:05:00|20676|20661|20676|20661|20711|20696|20661|20646|211
1605010200000|2020-11-10 12:10:00|20671|20656|20661|20646|20691|20676|20651|20636|106
1605010500000|2020-11-10 12:15:00|20656|20641|20676|20661|20681|20666|20646|20631|128
1605010800000|2020-11-10 12:20:00|20681|20666|20661|20646|20686|20671|20646|20631|96
1605011100000|2020-11-10 12:25:00|20666|20651|20681|20666|20681|20666|20661|20646|214
1605011400000|2020-11-10 12:30:00|20686|20671|20716|20701|20731|20716|20681|20666|154
1605011700000|2020-11-10 12:35:00|20721|20706|20741|20726|20751|20736|20716|20701|155
1605012000000|2020-11-10 12:40:00|20741.8|20726.8|20736.8|20721.8|20766.8|20751.8|20736.8|20721.8|133
1605012300000|2020-11-10 12:45:00|20741.8|20726.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|100
1605012600000|2020-11-10 12:50:00|20741.8|20726.8|20771.8|20756.8|20776.8|20761.8|20741.8|20726.8|115
1605012900000|2020-11-10 12:55:00|20776.8|20761.8|20736.8|20721.8|20776.8|20761.8|20726.8|20711.8|98
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|73
1605013500000|2020-11-10 13:05:00|20726.8|20711.8|20736.8|20721.8|20741.8|20726.8|20716.8|20701.8|127
1605013800000|2020-11-10 13:10:00|20741.8|20726.8|20751.8|20736.8|20751.8|20736.8|20736.8|20721.8|93
1605014100000|2020-11-10 13:15:00|20746.8|20731.8|20766.8|20751.8|20771.8|20756.8|20741.8|20726.8|87
1605014400000|2020-11-10 13:20:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|76
1605014700000|2020-11-10 13:25:00|20766.8|20751.8|20786.8|20771.8|20791.8|20776.8|20761.8|20746.8|152
1605015000000|2020-11-10 13:30:00|20781.8|20766.8|20746.8|20731.8|20796.8|20781.8|20746.8|20731.8|130
1605015300000|2020-11-10 13:35:00|20741.8|20726.8|20716.8|20701.8|20751.8|20736.8|20711.8|20696.8|218
1605015600000|2020-11-10 13:40:00|20721.8|20706.8|20711.8|20696.8|20721.8|20706.8|20691.8|20676.8|95
1605015900000|2020-11-10 13:45:00|20716.8|20701.8|20731.8|20716.8|20756.8|20741.8|20711.8|20696.8|166
1605016200000|2020-11-10 13:50:00|20736.8|20721.8|20766.8|20751.8|20776.8|20761.8|20736.8|20721.8|176
1605016500000|2020-11-10 13:55:00|20761.8|20746.8|20776.8|20761.8|20781.8|20766.8|20751.8|20736.8|602
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|128
1605017100000|2020-11-10 14:05:00|20766.8|20751.8|20786.8|20771.8|20816.8|20801.8|20766.8|20751.8|206
1605017400000|2020-11-10 14:10:00|20781.8|20766.8|20791.8|20776.8|20806.8|20791.8|20781.8|20766.8|117
1605017700000|2020-11-10 14:15:00|20796.8|20781.8|20746.8|20731.8|20796.8|20781.8|20736.8|20721.8|186
1605018000000|2020-11-10 14:20:00|20751.8|20736.8|20761.8|20746.8|20776.8|20761.8|20751.8|20736.8|166
1605018300000|2020-11-10 14:25:00|20756.8|20741.8|20811.8|20796.8|20811.8|20796.8|20756.8|20741.8|156
1605018600000|2020-11-10 14:30:00|20816.8|20801.8|20796.8|20781.8|20816.8|20801.8|20786.8|20771.8|272
1605018900000|2020-11-10 14:35:00|20791.8|20776.8|20821.8|20806.8|20846.8|20831.8|20771.8|20756.8|434
1605019200000|2020-11-10 14:40:00|20816.8|20801.8|20806.8|20791.8|20826.8|20811.8|20781.8|20766.8|490
1605019500000|2020-11-10 14:45:00|20801.8|20786.8|20816.8|20801.8|20826.8|20811.8|20781.8|20766.8|359
1605019800000|2020-11-10 14:50:00|20821.8|20806.8|20836.8|20821.8|20851.8|20836.8|20816.8|20801.8|1103
1605020100000|2020-11-10 14:55:00|20841.8|20826.8|20871.8|20856.8|20871.8|20856.8|20841.8|20826.8|279
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20876.8|20861.8|20876.8|20861.8|20846.8|20831.8|385
1605020700000|2020-11-10 15:05:00|20881.8|20866.8|20861.8|20846.8|20881.8|20866.8|20831.8|20816.8|981
1605021000000|2020-11-10 15:10:00|20862.6|20847.6|20887.6|20872.6|20917.6|20902.6|20862.6|20847.6|271
1605021300000|2020-11-10 15:15:00|20882.6|20867.6|20877.6|20862.6|20892.6|20877.6|20867.6|20852.6|261
1605021600000|2020-11-10 15:20:00|20872.6|20857.6|20822.6|20807.6|20877.6|20862.6|20812.6|20797.6|586
1605021900000|2020-11-10 15:25:00|20817.6|20802.6|20812.6|20797.6|20827.6|20812.6|20787.6|20772.6|434
1605022200000|2020-11-10 15:30:00|20817.6|20802.6|20837.6|20822.6|20837.6|20822.6|20802.6|20787.6|214
1605022500000|2020-11-10 15:35:00|20832.6|20817.6|20787.6|20772.6|20842.6|20827.6|20777.6|20762.6|273
1605022800000|2020-11-10 15:40:00|20782.6|20767.6|20782.6|20767.6|20792.6|20777.6|20762.6|20747.6|321
1605023100000|2020-11-10 15:45:00|20787.6|20772.6|20802.6|20787.6|20807.6|20792.6|20777.6|20762.6|249
1605023400000|2020-11-10 15:50:00|20797.6|20782.6|20802.6|20787.6|20827.6|20812.6|20792.6|20777.6|215
1605023700000|2020-11-10 15:55:00|20807.6|20792.6|20822.6|20807.6|20832.6|20817.6|20807.6|20792.6|169
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20857.6|20842.6|20862.6|20847.6|20812.6|20797.6|254
1605024300000|2020-11-10 16:05:00|20862.6|20847.6|20867.6|20852.6|20872.6|20857.6|20847.6|20832.6|324
1605024600000|2020-11-10 16:10:00|20862.6|20847.6|20882.6|20867.6|20887.6|20872.6|20862.6|20847.6|197
1605024900000|2020-11-10 16:15:00|20887.6|20872.6|20867.6|20852.6|20887.6|20872.6|20862.6|20847.6|191
1605025200000|2020-11-10 16:20:00|20872.6|20857.6|20872.6|20857.6|20882.6|20867.6|20857.6|20842.6|354
1605025500000|2020-11-10 16:25:00|20867.6|20852.6|20917.6|20902.6|20917.6|20902.6|20867.6|20852.6|909
1605025800000|2020-11-10 16:30:00|20922.6|20907.6|20862.6|20847.6|20922.6|20907.6|20862.6|20847.6|763
1605026100000|2020-11-10 16:35:00|20867.6|20852.6|20837.6|20822.6|20867.6|20852.6|20832.6|20817.6|379
1605026400000|2020-11-10 16:40:00|20842.6|20827.6|20852.6|20837.6|20867.6|20852.6|20842.6|20827.6|87
1605026700000|2020-11-10 16:45:00|20847.6|20832.6|20862.6|20847.6|20867.6|20852.6|20837.6|20822.6|82
1605027000000|2020-11-10 16:50:00|20857.6|20837.6|20857.6|20832.6|20872.6|20847.6|20847.6|20822.6|15
1605027300000|2020-11-10 16:55:00|20862.6|20837.6|20872.6|20847.6|20887.6|20862.6|20857.6|20832.6|15
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20862.6|20892.6|20872.6|20862.6|20842.6|40
1605027900000|2020-11-10 17:05:00|20887.6|20867.6|20887.6|20867.6|20887.6|20867.6|20877.6|20852.6|56
1605028200000|2020-11-10 17:10:00|20882.6|20862.6|20882.6|20862.6|20892.6|20872.6|20877.6|20857.6|44
1605028500000|2020-11-10 17:15:00|20887.6|20867.6|20887.6|20867.6|20892.6|20867.6|20877.6|20857.6|13
1605028800000|2020-11-10 17:20:00|20892.6|20872.6|20892.6|20872.6|20892.6|20872.6|20882.6|20862.6|82
1605029100000|2020-11-10 17:25:00|20887.6|20867.6|20867.6|20842.6|20892.6|20872.6|20862.6|20837.6|46
1605029400000|2020-11-10 17:30:00|20872.6|20847.6|20877.6|20857.6|20887.6|20862.6|20872.6|20842.6|4
1605029700000|2020-11-10 17:35:00|20872.6|20852.6|20867.6|20847.6|20877.6|20857.6|20862.6|20842.6|7
1605030000000|2020-11-10 17:40:00|20872.6|20842.6|20872.6|20847.6|20882.6|20857.6|20867.6|20842.6|13
1605030300000|2020-11-10 17:45:00|20877.6|20852.6|20897.6|20872.6|20907.6|20882.6|20867.6|20847.6|34
1605030600000|2020-11-10 17:50:00|20892.6|20867.6|20887.6|20862.6|20897.6|20877.6|20882.6|20862.6|11
1605030900000|2020-11-10 17:55:00|20892.6|20867.6|20882.6|20857.6|20892.6|20867.6|20877.6|20852.6|19
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20877.6|20852.6|20892.6|20867.6|20872.6|20852.6|8
1605031500000|2020-11-10 18:05:00|20872.6|20857.6|20872.6|20847.6|20877.6|20857.6|20867.6|20847.6|10
1605031800000|2020-11-10 18:10:00|20877.6|20852.6|20857.6|20832.6|20877.6|20857.6|20857.6|20832.6|10
1605032100000|2020-11-10 18:15:00|20862.6|20837.6|20852.6|20827.6|20862.6|20837.6|20852.6|20827.6|1
1605032400000|2020-11-10 18:20:00|20847.6|20832.6|20812.6|20792.6|20852.6|20832.6|20812.6|20792.6|21
1605032700000|2020-11-10 18:25:00|20817.6|20787.6|20842.6|20817.6|20842.6|20822.6|20817.6|20787.6|44
1605033000000|2020-11-10 18:30:00|20837.6|20812.6|20827.6|20807.6|20837.6|20817.6|20822.6|20797.6|10
1605033300000|2020-11-10 18:35:00|20832.6|20802.6|20862.6|20837.6|20867.6|20842.6|20832.6|20802.6|5
1605033600000|2020-11-10 18:40:00|20867.6|20842.6|20867.6|20842.6|20867.6|20847.6|20857.6|20832.6|4
1605033900000|2020-11-10 18:45:00|20862.6|20837.6|20862.6|20842.6|20867.6|20842.6|20857.6|20832.6|4
1605034200000|2020-11-10 18:50:00|20867.6|20847.6|20892.6|20872.6|20892.6|20872.6|20867.6|20847.6|7
1605034500000|2020-11-10 18:55:00|20887.6|20867.6|20892.6|20867.6|20902.6|20877.6|20887.6|20867.6|9
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20867.6|20847.6|20897.6|20872.6|20867.6|20842.6|6
1605035100000|2020-11-10 19:05:00|20872.6|20852.6|20887.6|20862.6|20887.6|20862.6|20872.6|20852.6|9
1605035400000|2020-11-10 19:10:00|20882.6|20857.6|20882.6|20862.6|20892.6|20877.6|20842.6|20822.6|66
1605035700000|2020-11-10 19:15:00|20887.6|20857.6|20877.6|20852.6|20887.6|20857.6|20862.6|20837.6|7
1605036000000|2020-11-10 19:20:00|20882.6|20857.6|20862.6|20842.6|20882.6|20857.6|20847.6|20827.6|42
1605036300000|2020-11-10 19:25:00|20871.6|20843.6|20842.6|20827.6|20882.6|20862.6|20837.6|20818.6|25
1605036600000|2020-11-10 19:30:00|20867.6|20852.6|20857.6|20842.6|20867.6|20852.6|20857.6|20842.6|7
1605036900000|2020-11-10 19:35:00|20847.6|20832.6|20857.6|20842.6|20857.6|20842.6|20847.6|20832.6|7
1605037200000|2020-11-10 19:40:00|20867.6|20852.6|20822.6|20807.6|20872.6|20857.6|20822.6|20807.6|10
1605037500000|2020-11-10 19:45:00|20837.6|20822.6|20842.6|20827.6|20842.6|20827.6|20837.6|20822.6|3
1605037800000|2020-11-10 19:50:00|20837.6|20822.6|20847.6|20832.6|20852.6|20837.6|20837.6|20822.6|6
1605038100000|2020-11-10 19:55:00|20852.6|20837.6|20862.6|20847.6|20862.6|20847.6|20852.6|20837.6|3
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20847.6|20832.6|20867.6|20852.6|20847.6|20832.6|6
1605039000000|2020-11-10 20:10:00|20852.6|20837.6|20837.6|20822.6|20852.6|20837.6|20837.6|20822.6|4
1605039300000|2020-11-10 20:15:00|20862.6|20847.6|20872.6|20857.6|20877.6|20862.6|20862.6|20847.6|12
1605039600000|2020-11-10 20:20:00|20887.6|20872.6|20877.6|20862.6|20892.6|20877.6|20877.6|20862.6|14
1605039900000|2020-11-10 20:25:00|20882.6|20867.6|20887.6|20872.6|20887.6|20872.6|20882.6|20867.6|4
1605040200000|2020-11-10 20:30:00|||||||||6
1605040500000|2020-11-10 20:35:00|20872.6|20857.6|20867.6|20852.6|20882.6|20867.6|20867.6|20852.6|19
1605040800000|2020-11-10 20:40:00|20877.6|20862.6|20907.6|20892.6|20907.6|20892.6|20877.6|20862.6|9
1605041100000|2020-11-10 20:45:00|20897.6|20882.6|20897.6|20882.6|20907.6|20892.6|20892.6|20877.6|16
1605041400000|2020-11-10 20:50:00|20902.6|20887.6|20882.6|20867.6|20902.6|20887.6|20882.6|20867.6|38
1605041700000|2020-11-10 20:55:00|20887.6|20872.6|20867.6|20852.6|20892.6|20877.6|20857.6|20842.6|42
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20891.7|20851.7|20911.2|20871.2|20879.7|20839.7|0
1605042300000|2020-11-10 21:05:00|20892.2|20852.2|20909.9|20869.9|20914.1|20874.1|20892.2|20852.2|0
1605042600000|2020-11-10 21:10:00|20909.7|20869.7|20904.2|20864.2|20912.9|20872.9|20891.7|20851.7|0
1605042900000|2020-11-10 21:15:00|20904.4|20864.4|20901.6|20861.6|20904.4|20864.4|20900.6|20860.6|0
1605043200000|2020-11-10 21:20:00|20902.1|20862.1|20901.6|20861.6|20902.7|20862.7|20899.6|20859.6|0
1605043500000|2020-11-10 21:25:00|20901.1|20861.1|20900.6|20860.6|20901.1|20861.1|20896.6|20856.6|0
1605043800000|2020-11-10 21:30:00|20898.9|20858.9|20903.2|20863.2|20905.7|20865.7|20892.9|20852.9|0
1605044100000|2020-11-10 21:35:00|20903.4|20863.4|20911.1|20871.1|20911.1|20871.1|20900.8|20860.8|0
1605044400000|2020-11-10 21:40:00|20910.9|20870.9|20909.9|20869.9|20912.3|20872.3|20907.4|20867.4|0
1605044700000|2020-11-10 21:45:00|20910.1|20870.1|20902|20862|20911.1|20871.1|20902|20862|0
1605045000000|2020-11-10 21:50:00|20902.2|20862.2|20899|20859|20904.4|20864.4|20895.3|20855.3|0
1605045300000|2020-11-10 21:55:00|20898.8|20858.8|20901.8|20861.8|20907.7|20867.7|20892.9|20852.9|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20899.8|20859.8|20900.8|20860.8|20899.3|20859.3|0
1605045900000|2020-11-10 22:05:00|20900.3|20860.3|20900.3|20860.3|20900.8|20860.8|20900.3|20860.3|0
1605046200000|2020-11-10 22:10:00|20899.8|20859.8|20899.8|20859.8|20900.3|20860.3|20898.8|20858.8|0
1605046500000|2020-11-10 22:15:00|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|0
1605046800000|2020-11-10 22:20:00|20900.8|20860.8|20901.3|20861.3|20901.3|20861.3|20900.3|20860.3|0
1605047100000|2020-11-10 22:25:00|20901.8|20861.8|20900.8|20860.8|20903.3|20863.3|20898.8|20858.8|0
1605047400000|2020-11-10 22:30:00|20900.3|20860.3|20899.3|20859.3|20900.8|20860.8|20899.3|20859.3|0
1605047700000|2020-11-10 22:35:00|20898.3|20858.3|20898.3|20858.3|20899.3|20859.3|20896.8|20856.8|0
1605048000000|2020-11-10 22:40:00|20896.3|20856.3|20897.3|20857.3|20899.8|20859.8|20896.3|20856.3|0
1605048300000|2020-11-10 22:45:00|20897.8|20857.8|20896.3|20856.3|20897.8|20857.8|20895.8|20855.8|0
1605048600000|2020-11-10 22:50:00|20894.8|20854.8|20895.8|20855.8|20896.3|20856.3|20894.8|20854.8|0
1605048900000|2020-11-10 22:55:00|20895.3|20855.3|20898.3|20858.3|20902.3|20862.3|20895.3|20855.3|0
1605049200000|2020-11-10 23:00:00|20899|20859|20924.1|20884.1|20929.5|20889.5|20899|20859|0
1605049500000|2020-11-10 23:05:00|20924|20884|20933.4|20893.4|20937|20897|20918.7|20878.7|0
1605049800000|2020-11-10 23:10:00|20932.7|20892.7|20923.8|20883.8|20935.7|20895.7|20920.1|20880.1|0
1605050100000|2020-11-10 23:15:00|20923.5|20883.5|20920.1|20880.1|20928|20888|20918.4|20878.4|0
1605050400000|2020-11-10 23:20:00|20920.6|20880.6|20901.4|20861.4|20923.2|20883.2|20894.1|20854.1|0
1605050700000|2020-11-10 23:25:00|20901.3|20861.3|20911.7|20871.7|20917.1|20877.1|20900.8|20860.8|0
1605051000000|2020-11-10 23:30:00|20911.5|20871.5|20885|20845|20914.1|20874.1|20882.7|20842.7|0
1605051300000|2020-11-10 23:35:00|20885.2|20845.2|20896.6|20856.6|20901.4|20861.4|20885.2|20845.2|0
1605051600000|2020-11-10 23:40:00|20896.7|20856.7|20903.9|20863.9|20908|20868|20892.3|20852.3|0
1605051900000|2020-11-10 23:45:00|20904.4|20864.4|20903.8|20863.8|20914.7|20874.7|20900.1|20860.1|0
1605052200000|2020-11-10 23:50:00|20904.1|20864.1|20883.5|20843.5|20905.6|20865.6|20879.2|20839.2|0
1605052500000|2020-11-10 23:55:00|20883.4|20843.4|20859.2|20819.2|20887.1|20847.1|20844.7|20804.7|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20668|20628|20676.5|20636.5|20638.8|20598.8|0
1604966700000|2020-11-10 00:05:00|20668.1|20628.1|20662.5|20622.5|20670.4|20630.4|20646.1|20606.1|0
1604967000000|2020-11-10 00:10:00|20662.4|20622.4|20637.2|20597.2|20663.8|20623.8|20625.6|20585.6|0
1604967300000|2020-11-10 00:15:00|20636.9|20596.9|20528.9|20488.9|20636.9|20596.9|20528.2|20488.2|0
1604967600000|2020-11-10 00:20:00|20529|20489|20503.3|20463.3|20535.6|20495.6|20503.1|20463.1|0
1604967900000|2020-11-10 00:25:00|20503.4|20463.4|20519.5|20479.5|20533.5|20493.5|20502.3|20462.3|0
1604968200000|2020-11-10 00:30:00|20519.4|20479.4|20530.9|20490.9|20542.2|20502.2|20507.4|20467.4|0
1604968500000|2020-11-10 00:35:00|20530.8|20490.8|20554|20514|20559.9|20519.9|20525.3|20485.3|0
1604968800000|2020-11-10 00:40:00|20554.1|20514.1|20548.2|20508.2|20565.9|20525.9|20547.9|20507.9|0
1604969100000|2020-11-10 00:45:00|20548|20508|20559.5|20519.5|20559.9|20519.9|20548|20508|0
1604969400000|2020-11-10 00:50:00|20559.6|20519.6|20565.9|20525.9|20565.9|20525.9|20548.1|20508.1|0
1604969700000|2020-11-10 00:55:00|20566.1|20526.1|20570.3|20530.3|20571.8|20531.8|20553.9|20513.9|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20588.9|20548.9|20595.2|20555.2|20565.6|20525.6|0
1604970300000|2020-11-10 01:05:00|20588.8|20548.8|20578.5|20538.5|20594.6|20554.6|20574.1|20534.1|0
1604970600000|2020-11-10 01:10:00|20578.4|20538.4|20575.2|20535.2|20584.2|20544.2|20571.9|20531.9|0
1604970900000|2020-11-10 01:15:00|20576.2|20536.2|20565.6|20525.6|20580.4|20540.4|20562.2|20522.2|0
1604971200000|2020-11-10 01:20:00|20565.8|20525.8|20566.2|20526.2|20572.2|20532.2|20548.1|20508.1|0
1604971500000|2020-11-10 01:25:00|20566.3|20526.3|20589.9|20549.9|20590.2|20550.2|20566.2|20526.2|0
1604971800000|2020-11-10 01:30:00|20590.1|20550.1|20597.4|20557.4|20603|20563|20578.7|20538.7|0
1604972100000|2020-11-10 01:35:00|20597.2|20557.2|20574.8|20534.8|20603.8|20563.8|20568.7|20528.7|0
1604972400000|2020-11-10 01:40:00|20574.9|20534.9|20597.8|20557.8|20603.7|20563.7|20574.6|20534.6|0
1604972700000|2020-11-10 01:45:00|20597.9|20557.9|20606.6|20566.6|20609.6|20569.6|20585.7|20545.7|0
1604973000000|2020-11-10 01:50:00|20606.7|20566.7|20603.1|20563.1|20621|20581|20602.8|20562.8|0
1604973300000|2020-11-10 01:55:00|20603.2|20563.2|20591.8|20551.8|20608.7|20568.7|20591.7|20551.7|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20630.7|20590.7|20630.9|20590.9|20591.8|20551.8|0
1604973900000|2020-11-10 02:05:00|20630.6|20590.6|20657.1|20617.1|20662.6|20622.6|20630.5|20590.5|0
1604974200000|2020-11-10 02:10:00|20657.2|20617.2|20638.5|20598.5|20657.2|20617.2|20638.5|20598.5|0
1604974500000|2020-11-10 02:15:00|20638.3|20598.3|20632.6|20592.6|20644.3|20604.3|20632|20592|0
1604974800000|2020-11-10 02:20:00|20632.5|20592.5|20614.3|20574.3|20635.2|20595.2|20605.6|20565.6|0
1604975100000|2020-11-10 02:25:00|20614.2|20574.2|20594|20554|20620.5|20580.5|20585.3|20545.3|0
1604975400000|2020-11-10 02:30:00|20593.9|20553.9|20597|20557|20603|20563|20585.5|20545.5|0
1604975700000|2020-11-10 02:35:00|20597.1|20557.1|20557|20517|20597.1|20557.1|20544.5|20504.5|0
1604976000000|2020-11-10 02:40:00|20556.9|20516.9|20544.8|20504.8|20563.3|20523.3|20539|20499|0
1604976300000|2020-11-10 02:45:00|20544.7|20504.7|20550.3|20510.3|20553.3|20513.3|20538.6|20498.6|0
1604976600000|2020-11-10 02:50:00|20550.4|20510.4|20508.7|20468.7|20556.5|20516.5|20502.3|20462.3|0
1604976900000|2020-11-10 02:55:00|20510.8|20470.8|20489.6|20449.6|20514.6|20474.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20496.2|20456.2|20509.7|20469.7|20481.2|20441.2|0
1604977500000|2020-11-10 03:05:00|20496.3|20456.3|20508.1|20468.1|20513.9|20473.9|20496.3|20456.3|0
1604977800000|2020-11-10 03:10:00|20508|20468|20519.3|20479.3|20519.8|20479.8|20501.3|20461.3|0
1604978100000|2020-11-10 03:15:00|20519.2|20479.2|20499.2|20459.2|20525.3|20485.3|20489.4|20449.4|0
1604978400000|2020-11-10 03:20:00|20499.3|20459.3|20491.9|20451.9|20507.2|20467.2|20491.9|20451.9|0
1604978700000|2020-11-10 03:25:00|20491.8|20451.8|20497.3|20457.3|20503.6|20463.6|20485.8|20445.8|0
1604979000000|2020-11-10 03:30:00|20497.4|20457.4|20484.7|20444.7|20503.3|20463.3|20484.7|20444.7|0
1604979300000|2020-11-10 03:35:00|20485.7|20445.7|20459.3|20419.3|20490.8|20450.8|20447.5|20407.5|0
1604979600000|2020-11-10 03:40:00|20459.2|20419.2|20460|20420|20471.9|20431.9|20453.9|20413.9|0
1604979900000|2020-11-10 03:45:00|20459|20419|20448|20408|20466.2|20426.2|20435.4|20395.4|0
1604980200000|2020-11-10 03:50:00|20447.9|20407.9|20474.3|20434.3|20477.2|20437.2|20433.6|20393.6|0
1604980500000|2020-11-10 03:55:00|20474|20434|20482.7|20442.7|20491.7|20451.7|20466.8|20426.8|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20478.9|20438.9|20495|20455|20478.8|20438.8|0
1604981100000|2020-11-10 04:05:00|20478.8|20438.8|20471.6|20431.6|20484.4|20444.4|20462.5|20422.5|0
1604981400000|2020-11-10 04:10:00|20471.8|20431.8|20466.2|20426.2|20477.9|20437.9|20459.8|20419.8|0
1604981700000|2020-11-10 04:15:00|20466.4|20426.4|20473|20433|20473|20433|20453|20413|0
1604982000000|2020-11-10 04:20:00|20472.9|20432.9|20461.5|20421.5|20473.8|20433.8|20458.3|20418.3|0
1604982300000|2020-11-10 04:25:00|20462.5|20422.5|20479.4|20439.4|20479.5|20439.5|20460.8|20420.8|0
1604982600000|2020-11-10 04:30:00|20479.5|20439.5|20480.1|20440.1|20491.8|20451.8|20473.5|20433.5|0
1604982900000|2020-11-10 04:35:00|20480.2|20440.2|20485.2|20445.2|20486.4|20446.4|20477.3|20437.3|0
1604983200000|2020-11-10 04:40:00|20485|20445|20467.8|20427.8|20491.3|20451.3|20461.8|20421.8|0
1604983500000|2020-11-10 04:45:00|20467.9|20427.9|20455.8|20415.8|20474.1|20434.1|20449.5|20409.5|0
1604983800000|2020-11-10 04:50:00|20455.7|20415.7|20454.8|20414.8|20461.9|20421.9|20449|20409|0
1604984100000|2020-11-10 04:55:00|20454.7|20414.7|20464.8|20424.8|20464.8|20424.8|20452.1|20412.1|0
1604984400000|2020-11-10 05:00:00|20465|20425|20482.4|20442.4|20482.5|20442.5|20458.8|20418.8|0
1604984700000|2020-11-10 05:05:00|20482.5|20442.5|20517.4|20477.4|20529.4|20489.4|20476.1|20436.1|0
1604985000000|2020-11-10 05:10:00|20517.5|20477.5|20529|20489|20529.1|20489.1|20509|20469|0
1604985300000|2020-11-10 05:15:00|20528.8|20488.8|20541.1|20501.1|20547.1|20507.1|20522.8|20482.8|0
1604985600000|2020-11-10 05:20:00|20541|20501|20563|20523|20576.1|20536.1|20540.8|20500.8|0
1604985900000|2020-11-10 05:25:00|20563.1|20523.1|20567|20527|20573|20533|20550.3|20510.3|0
1604986200000|2020-11-10 05:30:00|20567.1|20527.1|20573.4|20533.4|20573.4|20533.4|20558.6|20518.6|0
1604986500000|2020-11-10 05:35:00|20574.4|20534.4|20559.3|20519.3|20579|20539|20556.2|20516.2|0
1604986800000|2020-11-10 05:40:00|20560.3|20520.3|20538.4|20498.4|20562.3|20522.3|20538.4|20498.4|0
1604987100000|2020-11-10 05:45:00|20538.3|20498.3|20532.2|20492.2|20550.2|20510.2|20532.2|20492.2|0
1604987400000|2020-11-10 05:50:00|20532.3|20492.3|20524.2|20484.2|20532.8|20492.8|20515.2|20475.2|0
1604987700000|2020-11-10 05:55:00|20524.1|20484.1|20540.9|20500.9|20543.7|20503.7|20521.2|20481.2|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20555.9|20515.9|20568.4|20528.4|20532.1|20492.1|0
1604988300000|2020-11-10 06:05:00|20556|20516|20562.7|20522.7|20568.5|20528.5|20549.8|20509.8|0
1604988600000|2020-11-10 06:10:00|20562.5|20522.5|20555.8|20515.8|20567.8|20527.8|20555.6|20515.6|0
1604988900000|2020-11-10 06:15:00|20556.1|20516.1|20546.4|20506.4|20562.3|20522.3|20543.5|20503.5|0
1604989200000|2020-11-10 06:20:00|20546.5|20506.5|20538.1|20498.1|20550|20510|20538|20498|0
1604989500000|2020-11-10 06:25:00|20538.2|20498.2|20526.9|20486.9|20538.8|20498.8|20526.8|20486.8|0
1604989800000|2020-11-10 06:30:00|20527|20487|20543.1|20503.1|20550.7|20510.7|20526.8|20486.8|0
1604990100000|2020-11-10 06:35:00|20543.2|20503.2|20566|20526|20566.1|20526.1|20531.6|20491.6|0
1604990400000|2020-11-10 06:40:00|20566.1|20526.1|20595.5|20555.5|20595.6|20555.6|20565.5|20525.5|0
1604990700000|2020-11-10 06:45:00|20595.3|20555.3|20602.5|20562.5|20614.3|20574.3|20595.2|20555.2|0
1604991000000|2020-11-10 06:50:00|20602.8|20562.8|20627.6|20587.6|20633.2|20593.2|20602.7|20562.7|0
1604991300000|2020-11-10 06:55:00|20628.6|20588.6|20615.7|20575.7|20644.3|20604.3|20615.6|20575.6|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20667.9|20652.9|20672.9|20657.9|20602.9|20575.8|93
1604991900000|2020-11-10 07:05:00|20652.9|20637.9|20667.9|20652.9|20677.9|20662.9|20642.9|20627.9|55
1604992200000|2020-11-10 07:10:00|20672.9|20657.9|20682.9|20667.9|20687.9|20672.9|20667.9|20652.9|20
1604992500000|2020-11-10 07:15:00|20692.9|20677.9|20742.9|20727.9|20742.9|20727.9|20672.9|20657.9|48
1604992800000|2020-11-10 07:20:00|20737.9|20722.9|20782.9|20767.9|20782.9|20767.9|20737.9|20722.9|31
1604993100000|2020-11-10 07:25:00|20772.9|20757.9|20777.9|20762.9|20782.9|20767.9|20747.9|20732.9|37
1604993400000|2020-11-10 07:30:00|20772.9|20757.9|20767.9|20752.9|20817.9|20802.9|20767.9|20752.9|89
1604993700000|2020-11-10 07:35:00|20757.9|20742.9|20757.9|20742.9|20757.9|20742.9|20747.9|20732.9|27
1604994000000|2020-11-10 07:40:00|20767.9|20752.9|20777.9|20762.9|20782.9|20767.9|20767.9|20752.9|15
1604994300000|2020-11-10 07:45:00|20767.9|20752.9|20717.9|20702.9|20767.9|20752.9|20717.9|20702.9|34
1604994600000|2020-11-10 07:50:00|20712.9|20697.9|20732.9|20717.9|20732.9|20717.9|20697.9|20682.9|43
1604994900000|2020-11-10 07:55:00|20727.9|20712.9|20737.9|20722.9|20757.9|20742.9|20717.9|20702.9|43
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20802.9|20787.9|20837.9|20822.9|20732.9|20717.9|1066
1604995500000|2020-11-10 08:05:00|20812.9|20797.9|20737.9|20722.9|20817.9|20802.9|20717.9|20702.9|753
1604995800000|2020-11-10 08:10:00|20742.9|20727.9|20692.9|20677.9|20742.9|20727.9|20647.9|20632.9|725
1604996100000|2020-11-10 08:15:00|20702.9|20687.9|20767.9|20752.9|20787.9|20772.9|20672.9|20657.9|714
1604996400000|2020-11-10 08:20:00|20772.9|20757.9|20832.9|20817.9|20842.9|20827.9|20772.9|20757.9|534
1604996700000|2020-11-10 08:25:00|20837.9|20822.9|20837.9|20822.9|20857.9|20842.9|20812.9|20797.9|511
1604997000000|2020-11-10 08:30:00|20842.9|20827.9|20772.9|20757.9|20842.9|20827.9|20747.9|20732.9|470
1604997300000|2020-11-10 08:35:00|20767.9|20752.9|20697.9|20682.9|20772.9|20757.9|20697.9|20682.9|405
1604997600000|2020-11-10 08:40:00|20702.9|20687.9|20751|20736|20756|20741|20702.9|20687.9|230
1604997900000|2020-11-10 08:45:00|20756|20741|20771|20756|20776|20761|20746|20731|216
1604998200000|2020-11-10 08:50:00|20776|20761|20756|20741|20796|20781|20746|20731|314
1604998500000|2020-11-10 08:55:00|20751|20736|20816|20801|20831|20816|20751|20736|362
1604998800000|2020-11-10 09:00:00|20811|20796|20851|20836|20861|20846|20811|20796|358
1604999100000|2020-11-10 09:05:00|20856|20841|20846|20831|20856|20841|20811|20796|260
1604999400000|2020-11-10 09:10:00|20851|20836|20836|20821|20856|20841|20826|20811|242
1604999700000|2020-11-10 09:15:00|20841|20826|20876|20861|20891|20876|20841|20826|317
1605000000000|2020-11-10 09:20:00|20881|20866|20896|20881|20896|20881|20861|20846|294
1605000300000|2020-11-10 09:25:00|20901|20886|20911|20896|20916|20901|20876|20861|316
1605000600000|2020-11-10 09:30:00|20906|20891|20881|20866|20916|20901|20871|20856|236
1605000900000|2020-11-10 09:35:00|20886|20871|20891|20876|20891|20876|20851|20836|259
1605001200000|2020-11-10 09:40:00|20886|20871|20886|20871|20906|20891|20846|20831|187
1605001500000|2020-11-10 09:45:00|20891|20876|20936|20921|20936|20921|20886|20871|269
1605001800000|2020-11-10 09:50:00|20931|20916|20911|20896|20936|20921|20876|20861|445
1605002100000|2020-11-10 09:55:00|20906|20891|20886|20871|20911|20896|20876|20861|207
1605002400000|2020-11-10 10:00:00|20881|20866|20901|20886|20906|20891|20881|20866|201
1605002700000|2020-11-10 10:05:00|20896|20881|20851|20836|20896|20881|20841|20826|358
1605003000000|2020-11-10 10:10:00|20841|20826|20821|20806|20886|20871|20816|20801|341
1605003300000|2020-11-10 10:15:00|20831|20816|20781|20766|20831|20816|20776|20761|342
1605003600000|2020-11-10 10:20:00|20776|20761|20776|20761|20801|20786|20761|20746|316
1605003900000|2020-11-10 10:25:00|20781|20766|20736|20721|20781|20766|20726|20711|462
1605004200000|2020-11-10 10:30:00|20731|20716|20766|20751|20766|20751|20711|20696|328
1605004500000|2020-11-10 10:35:00|20761|20746|20791|20776|20791|20776|20751|20736|257
1605004800000|2020-11-10 10:40:00|20796|20781|20771|20756|20806|20791|20766|20751|176
1605005100000|2020-11-10 10:45:00|20776|20761|20756|20741|20781|20766|20741|20726|197
1605005400000|2020-11-10 10:50:00|20761|20746|20766|20751|20766|20751|20736|20721|156
1605005700000|2020-11-10 10:55:00|20771|20756|20741|20726|20776|20761|20736|20721|243
1605006000000|2020-11-10 11:00:00|20736|20721|20766|20751|20766|20751|20711|20696|359
1605006300000|2020-11-10 11:05:00|20771|20756|20776|20761|20781|20766|20761|20746|163
1605006600000|2020-11-10 11:10:00|20771|20756|20766|20751|20781|20766|20761|20746|158
1605006900000|2020-11-10 11:15:00|20761|20746|20771|20756|20776|20761|20761|20746|140
1605007200000|2020-11-10 11:20:00|20776|20761|20781|20766|20786|20771|20766|20751|124
1605007500000|2020-11-10 11:25:00|20786|20771|20776|20761|20801|20786|20766|20751|134
1605007800000|2020-11-10 11:30:00|20771|20756|20796|20781|20796|20781|20761|20746|199
1605008100000|2020-11-10 11:35:00|20791|20776|20786|20771|20801|20786|20781|20766|143
1605008400000|2020-11-10 11:40:00|20791|20776|20761|20746|20801|20786|20751|20736|170
1605008700000|2020-11-10 11:45:00|20756|20741|20661|20646|20756|20741|20656|20641|363
1605009000000|2020-11-10 11:50:00|20666|20651|20661|20646|20676|20661|20591|20576|338
1605009300000|2020-11-10 11:55:00|20656|20641|20711|20696|20711|20696|20651|20636|175
1605009600000|2020-11-10 12:00:00|20706|20691|20671|20656|20711|20696|20651|20636|225
1605009900000|2020-11-10 12:05:00|20676|20661|20676|20661|20711|20696|20661|20646|211
1605010200000|2020-11-10 12:10:00|20671|20656|20661|20646|20691|20676|20651|20636|106
1605010500000|2020-11-10 12:15:00|20656|20641|20676|20661|20681|20666|20646|20631|128
1605010800000|2020-11-10 12:20:00|20681|20666|20661|20646|20686|20671|20646|20631|96
1605011100000|2020-11-10 12:25:00|20666|20651|20681|20666|20681|20666|20661|20646|214
1605011400000|2020-11-10 12:30:00|20686|20671|20716|20701|20731|20716|20681|20666|154
1605011700000|2020-11-10 12:35:00|20721|20706|20741|20726|20751|20736|20716|20701|155
1605012000000|2020-11-10 12:40:00|20741.8|20726.8|20736.8|20721.8|20766.8|20751.8|20736.8|20721.8|133
1605012300000|2020-11-10 12:45:00|20741.8|20726.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|100
1605012600000|2020-11-10 12:50:00|20741.8|20726.8|20771.8|20756.8|20776.8|20761.8|20741.8|20726.8|115
1605012900000|2020-11-10 12:55:00|20776.8|20761.8|20736.8|20721.8|20776.8|20761.8|20726.8|20711.8|98
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|73
1605013500000|2020-11-10 13:05:00|20726.8|20711.8|20736.8|20721.8|20741.8|20726.8|20716.8|20701.8|127
1605013800000|2020-11-10 13:10:00|20741.8|20726.8|20751.8|20736.8|20751.8|20736.8|20736.8|20721.8|93
1605014100000|2020-11-10 13:15:00|20746.8|20731.8|20766.8|20751.8|20771.8|20756.8|20741.8|20726.8|87
1605014400000|2020-11-10 13:20:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|76
1605014700000|2020-11-10 13:25:00|20766.8|20751.8|20786.8|20771.8|20791.8|20776.8|20761.8|20746.8|152
1605015000000|2020-11-10 13:30:00|20781.8|20766.8|20746.8|20731.8|20796.8|20781.8|20746.8|20731.8|130
1605015300000|2020-11-10 13:35:00|20741.8|20726.8|20716.8|20701.8|20751.8|20736.8|20711.8|20696.8|218
1605015600000|2020-11-10 13:40:00|20721.8|20706.8|20711.8|20696.8|20721.8|20706.8|20691.8|20676.8|95
1605015900000|2020-11-10 13:45:00|20716.8|20701.8|20731.8|20716.8|20756.8|20741.8|20711.8|20696.8|166
1605016200000|2020-11-10 13:50:00|20736.8|20721.8|20766.8|20751.8|20776.8|20761.8|20736.8|20721.8|176
1605016500000|2020-11-10 13:55:00|20761.8|20746.8|20776.8|20761.8|20781.8|20766.8|20751.8|20736.8|602
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|128
1605017100000|2020-11-10 14:05:00|20766.8|20751.8|20786.8|20771.8|20816.8|20801.8|20766.8|20751.8|206
1605017400000|2020-11-10 14:10:00|20781.8|20766.8|20791.8|20776.8|20806.8|20791.8|20781.8|20766.8|117
1605017700000|2020-11-10 14:15:00|20796.8|20781.8|20746.8|20731.8|20796.8|20781.8|20736.8|20721.8|186
1605018000000|2020-11-10 14:20:00|20751.8|20736.8|20761.8|20746.8|20776.8|20761.8|20751.8|20736.8|166
1605018300000|2020-11-10 14:25:00|20756.8|20741.8|20811.8|20796.8|20811.8|20796.8|20756.8|20741.8|156
1605018600000|2020-11-10 14:30:00|20816.8|20801.8|20796.8|20781.8|20816.8|20801.8|20786.8|20771.8|272
1605018900000|2020-11-10 14:35:00|20791.8|20776.8|20821.8|20806.8|20846.8|20831.8|20771.8|20756.8|434
1605019200000|2020-11-10 14:40:00|20816.8|20801.8|20806.8|20791.8|20826.8|20811.8|20781.8|20766.8|490
1605019500000|2020-11-10 14:45:00|20801.8|20786.8|20816.8|20801.8|20826.8|20811.8|20781.8|20766.8|359
1605019800000|2020-11-10 14:50:00|20821.8|20806.8|20836.8|20821.8|20851.8|20836.8|20816.8|20801.8|1103
1605020100000|2020-11-10 14:55:00|20841.8|20826.8|20871.8|20856.8|20871.8|20856.8|20841.8|20826.8|279
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20876.8|20861.8|20876.8|20861.8|20846.8|20831.8|385
1605020700000|2020-11-10 15:05:00|20881.8|20866.8|20861.8|20846.8|20881.8|20866.8|20831.8|20816.8|981
1605021000000|2020-11-10 15:10:00|20862.6|20847.6|20887.6|20872.6|20917.6|20902.6|20862.6|20847.6|271
1605021300000|2020-11-10 15:15:00|20882.6|20867.6|20877.6|20862.6|20892.6|20877.6|20867.6|20852.6|261
1605021600000|2020-11-10 15:20:00|20872.6|20857.6|20822.6|20807.6|20877.6|20862.6|20812.6|20797.6|586
1605021900000|2020-11-10 15:25:00|20817.6|20802.6|20812.6|20797.6|20827.6|20812.6|20787.6|20772.6|434
1605022200000|2020-11-10 15:30:00|20817.6|20802.6|20837.6|20822.6|20837.6|20822.6|20802.6|20787.6|214
1605022500000|2020-11-10 15:35:00|20832.6|20817.6|20787.6|20772.6|20842.6|20827.6|20777.6|20762.6|273
1605022800000|2020-11-10 15:40:00|20782.6|20767.6|20782.6|20767.6|20792.6|20777.6|20762.6|20747.6|321
1605023100000|2020-11-10 15:45:00|20787.6|20772.6|20802.6|20787.6|20807.6|20792.6|20777.6|20762.6|249
1605023400000|2020-11-10 15:50:00|20797.6|20782.6|20802.6|20787.6|20827.6|20812.6|20792.6|20777.6|215
1605023700000|2020-11-10 15:55:00|20807.6|20792.6|20822.6|20807.6|20832.6|20817.6|20807.6|20792.6|169
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20857.6|20842.6|20862.6|20847.6|20812.6|20797.6|254
1605024300000|2020-11-10 16:05:00|20862.6|20847.6|20867.6|20852.6|20872.6|20857.6|20847.6|20832.6|324
1605024600000|2020-11-10 16:10:00|20862.6|20847.6|20882.6|20867.6|20887.6|20872.6|20862.6|20847.6|197
1605024900000|2020-11-10 16:15:00|20887.6|20872.6|20867.6|20852.6|20887.6|20872.6|20862.6|20847.6|191
1605025200000|2020-11-10 16:20:00|20872.6|20857.6|20872.6|20857.6|20882.6|20867.6|20857.6|20842.6|354
1605025500000|2020-11-10 16:25:00|20867.6|20852.6|20917.6|20902.6|20917.6|20902.6|20867.6|20852.6|909
1605025800000|2020-11-10 16:30:00|20922.6|20907.6|20862.6|20847.6|20922.6|20907.6|20862.6|20847.6|763
1605026100000|2020-11-10 16:35:00|20867.6|20852.6|20837.6|20822.6|20867.6|20852.6|20832.6|20817.6|379
1605026400000|2020-11-10 16:40:00|20842.6|20827.6|20852.6|20837.6|20867.6|20852.6|20842.6|20827.6|87
1605026700000|2020-11-10 16:45:00|20847.6|20832.6|20862.6|20847.6|20867.6|20852.6|20837.6|20822.6|82
1605027000000|2020-11-10 16:50:00|20857.6|20837.6|20857.6|20832.6|20872.6|20847.6|20847.6|20822.6|15
1605027300000|2020-11-10 16:55:00|20862.6|20837.6|20872.6|20847.6|20887.6|20862.6|20857.6|20832.6|15
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20862.6|20892.6|20872.6|20862.6|20842.6|40
1605027900000|2020-11-10 17:05:00|20887.6|20867.6|20887.6|20867.6|20887.6|20867.6|20877.6|20852.6|56
1605028200000|2020-11-10 17:10:00|20882.6|20862.6|20882.6|20862.6|20892.6|20872.6|20877.6|20857.6|44
1605028500000|2020-11-10 17:15:00|20887.6|20867.6|20887.6|20867.6|20892.6|20867.6|20877.6|20857.6|13
1605028800000|2020-11-10 17:20:00|20892.6|20872.6|20892.6|20872.6|20892.6|20872.6|20882.6|20862.6|82
1605029100000|2020-11-10 17:25:00|20887.6|20867.6|20867.6|20842.6|20892.6|20872.6|20862.6|20837.6|46
1605029400000|2020-11-10 17:30:00|20872.6|20847.6|20877.6|20857.6|20887.6|20862.6|20872.6|20842.6|4
1605029700000|2020-11-10 17:35:00|20872.6|20852.6|20867.6|20847.6|20877.6|20857.6|20862.6|20842.6|7
1605030000000|2020-11-10 17:40:00|20872.6|20842.6|20872.6|20847.6|20882.6|20857.6|20867.6|20842.6|13
1605030300000|2020-11-10 17:45:00|20877.6|20852.6|20897.6|20872.6|20907.6|20882.6|20867.6|20847.6|34
1605030600000|2020-11-10 17:50:00|20892.6|20867.6|20887.6|20862.6|20897.6|20877.6|20882.6|20862.6|11
1605030900000|2020-11-10 17:55:00|20892.6|20867.6|20882.6|20857.6|20892.6|20867.6|20877.6|20852.6|19
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20877.6|20852.6|20892.6|20867.6|20872.6|20852.6|8
1605031500000|2020-11-10 18:05:00|20872.6|20857.6|20872.6|20847.6|20877.6|20857.6|20867.6|20847.6|10
1605031800000|2020-11-10 18:10:00|20877.6|20852.6|20857.6|20832.6|20877.6|20857.6|20857.6|20832.6|10
1605032100000|2020-11-10 18:15:00|20862.6|20837.6|20852.6|20827.6|20862.6|20837.6|20852.6|20827.6|1
1605032400000|2020-11-10 18:20:00|20847.6|20832.6|20812.6|20792.6|20852.6|20832.6|20812.6|20792.6|21
1605032700000|2020-11-10 18:25:00|20817.6|20787.6|20842.6|20817.6|20842.6|20822.6|20817.6|20787.6|44
1605033000000|2020-11-10 18:30:00|20837.6|20812.6|20827.6|20807.6|20837.6|20817.6|20822.6|20797.6|10
1605033300000|2020-11-10 18:35:00|20832.6|20802.6|20862.6|20837.6|20867.6|20842.6|20832.6|20802.6|5
1605033600000|2020-11-10 18:40:00|20867.6|20842.6|20867.6|20842.6|20867.6|20847.6|20857.6|20832.6|4
1605033900000|2020-11-10 18:45:00|20862.6|20837.6|20862.6|20842.6|20867.6|20842.6|20857.6|20832.6|4
1605034200000|2020-11-10 18:50:00|20867.6|20847.6|20892.6|20872.6|20892.6|20872.6|20867.6|20847.6|7
1605034500000|2020-11-10 18:55:00|20887.6|20867.6|20892.6|20867.6|20902.6|20877.6|20887.6|20867.6|9
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20867.6|20847.6|20897.6|20872.6|20867.6|20842.6|6
1605035100000|2020-11-10 19:05:00|20872.6|20852.6|20887.6|20862.6|20887.6|20862.6|20872.6|20852.6|9
1605035400000|2020-11-10 19:10:00|20882.6|20857.6|20882.6|20862.6|20892.6|20877.6|20842.6|20822.6|66
1605035700000|2020-11-10 19:15:00|20887.6|20857.6|20877.6|20852.6|20887.6|20857.6|20862.6|20837.6|7
1605036000000|2020-11-10 19:20:00|20882.6|20857.6|20862.6|20842.6|20882.6|20857.6|20847.6|20827.6|42
1605036300000|2020-11-10 19:25:00|20871.6|20843.6|20842.6|20827.6|20882.6|20862.6|20837.6|20818.6|25
1605036600000|2020-11-10 19:30:00|20867.6|20852.6|20857.6|20842.6|20867.6|20852.6|20857.6|20842.6|7
1605036900000|2020-11-10 19:35:00|20847.6|20832.6|20857.6|20842.6|20857.6|20842.6|20847.6|20832.6|7
1605037200000|2020-11-10 19:40:00|20867.6|20852.6|20822.6|20807.6|20872.6|20857.6|20822.6|20807.6|10
1605037500000|2020-11-10 19:45:00|20837.6|20822.6|20842.6|20827.6|20842.6|20827.6|20837.6|20822.6|3
1605037800000|2020-11-10 19:50:00|20837.6|20822.6|20847.6|20832.6|20852.6|20837.6|20837.6|20822.6|6
1605038100000|2020-11-10 19:55:00|20852.6|20837.6|20862.6|20847.6|20862.6|20847.6|20852.6|20837.6|3
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20847.6|20832.6|20867.6|20852.6|20847.6|20832.6|6
1605039000000|2020-11-10 20:10:00|20852.6|20837.6|20837.6|20822.6|20852.6|20837.6|20837.6|20822.6|4
1605039300000|2020-11-10 20:15:00|20862.6|20847.6|20872.6|20857.6|20877.6|20862.6|20862.6|20847.6|12
1605039600000|2020-11-10 20:20:00|20887.6|20872.6|20877.6|20862.6|20892.6|20877.6|20877.6|20862.6|14
1605039900000|2020-11-10 20:25:00|20882.6|20867.6|20887.6|20872.6|20887.6|20872.6|20882.6|20867.6|4
1605040200000|2020-11-10 20:30:00|||||||||6
1605040500000|2020-11-10 20:35:00|20872.6|20857.6|20867.6|20852.6|20882.6|20867.6|20867.6|20852.6|19
1605040800000|2020-11-10 20:40:00|20877.6|20862.6|20907.6|20892.6|20907.6|20892.6|20877.6|20862.6|9
1605041100000|2020-11-10 20:45:00|20897.6|20882.6|20897.6|20882.6|20907.6|20892.6|20892.6|20877.6|16
1605041400000|2020-11-10 20:50:00|20902.6|20887.6|20882.6|20867.6|20902.6|20887.6|20882.6|20867.6|38
1605041700000|2020-11-10 20:55:00|20887.6|20872.6|20867.6|20852.6|20892.6|20877.6|20857.6|20842.6|42
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20891.7|20851.7|20911.2|20871.2|20879.7|20839.7|0
1605042300000|2020-11-10 21:05:00|20892.2|20852.2|20909.9|20869.9|20914.1|20874.1|20892.2|20852.2|0
1605042600000|2020-11-10 21:10:00|20909.7|20869.7|20904.2|20864.2|20912.9|20872.9|20891.7|20851.7|0
1605042900000|2020-11-10 21:15:00|20904.4|20864.4|20901.6|20861.6|20904.4|20864.4|20900.6|20860.6|0
1605043200000|2020-11-10 21:20:00|20902.1|20862.1|20901.6|20861.6|20902.7|20862.7|20899.6|20859.6|0
1605043500000|2020-11-10 21:25:00|20901.1|20861.1|20900.6|20860.6|20901.1|20861.1|20896.6|20856.6|0
1605043800000|2020-11-10 21:30:00|20898.9|20858.9|20903.2|20863.2|20905.7|20865.7|20892.9|20852.9|0
1605044100000|2020-11-10 21:35:00|20903.4|20863.4|20911.1|20871.1|20911.1|20871.1|20900.8|20860.8|0
1605044400000|2020-11-10 21:40:00|20910.9|20870.9|20909.9|20869.9|20912.3|20872.3|20907.4|20867.4|0
1605044700000|2020-11-10 21:45:00|20910.1|20870.1|20902|20862|20911.1|20871.1|20902|20862|0
1605045000000|2020-11-10 21:50:00|20902.2|20862.2|20899|20859|20904.4|20864.4|20895.3|20855.3|0
1605045300000|2020-11-10 21:55:00|20898.8|20858.8|20901.8|20861.8|20907.7|20867.7|20892.9|20852.9|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20899.8|20859.8|20900.8|20860.8|20899.3|20859.3|0
1605045900000|2020-11-10 22:05:00|20900.3|20860.3|20900.3|20860.3|20900.8|20860.8|20900.3|20860.3|0
1605046200000|2020-11-10 22:10:00|20899.8|20859.8|20899.8|20859.8|20900.3|20860.3|20898.8|20858.8|0
1605046500000|2020-11-10 22:15:00|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|0
1605046800000|2020-11-10 22:20:00|20900.8|20860.8|20901.3|20861.3|20901.3|20861.3|20900.3|20860.3|0
1605047100000|2020-11-10 22:25:00|20901.8|20861.8|20900.8|20860.8|20903.3|20863.3|20898.8|20858.8|0
1605047400000|2020-11-10 22:30:00|20900.3|20860.3|20899.3|20859.3|20900.8|20860.8|20899.3|20859.3|0
1605047700000|2020-11-10 22:35:00|20898.3|20858.3|20898.3|20858.3|20899.3|20859.3|20896.8|20856.8|0
1605048000000|2020-11-10 22:40:00|20896.3|20856.3|20897.3|20857.3|20899.8|20859.8|20896.3|20856.3|0
1605048300000|2020-11-10 22:45:00|20897.8|20857.8|20896.3|20856.3|20897.8|20857.8|20895.8|20855.8|0
1605048600000|2020-11-10 22:50:00|20894.8|20854.8|20895.8|20855.8|20896.3|20856.3|20894.8|20854.8|0
1605048900000|2020-11-10 22:55:00|20895.3|20855.3|20898.3|20858.3|20902.3|20862.3|20895.3|20855.3|0
1605049200000|2020-11-10 23:00:00|20899|20859|20924.1|20884.1|20929.5|20889.5|20899|20859|0
1605049500000|2020-11-10 23:05:00|20924|20884|20933.4|20893.4|20937|20897|20918.7|20878.7|0
1605049800000|2020-11-10 23:10:00|20932.7|20892.7|20923.8|20883.8|20935.7|20895.7|20920.1|20880.1|0
1605050100000|2020-11-10 23:15:00|20923.5|20883.5|20920.1|20880.1|20928|20888|20918.4|20878.4|0
1605050400000|2020-11-10 23:20:00|20920.6|20880.6|20901.4|20861.4|20923.2|20883.2|20894.1|20854.1|0
1605050700000|2020-11-10 23:25:00|20901.3|20861.3|20911.7|20871.7|20917.1|20877.1|20900.8|20860.8|0
1605051000000|2020-11-10 23:30:00|20911.5|20871.5|20885|20845|20914.1|20874.1|20882.7|20842.7|0
1605051300000|2020-11-10 23:35:00|20885.2|20845.2|20896.6|20856.6|20901.4|20861.4|20885.2|20845.2|0
1605051600000|2020-11-10 23:40:00|20896.7|20856.7|20903.9|20863.9|20908|20868|20892.3|20852.3|0
1605051900000|2020-11-10 23:45:00|20904.4|20864.4|20903.8|20863.8|20914.7|20874.7|20900.1|20860.1|0
1605052200000|2020-11-10 23:50:00|20904.1|20864.1|20883.5|20843.5|20905.6|20865.6|20879.2|20839.2|0
1605052500000|2020-11-10 23:55:00|20883.4|20843.4|20859.2|20819.2|20887.1|20847.1|20844.7|20804.7|0
1605052800000|2020-11-11 00:00:00|20859|20819|20835.6|20795.6|20876.2|20836.2|20830.2|20790.2|0
1605053100000|2020-11-11 00:05:00|20835.2|20795.2|20829.5|20789.5|20853.8|20813.8|20824.8|20784.8|0
1605053400000|2020-11-11 00:10:00|20829.7|20789.7|20839.4|20799.4|20848.2|20808.2|20829.5|20789.5|0
1605053700000|2020-11-11 00:15:00|20839.6|20799.6|20851.1|20811.1|20862.5|20822.5|20833.1|20793.1|0
1605054000000|2020-11-11 00:20:00|20849.4|20809.4|20841.8|20801.8|20859|20819|20841.8|20801.8|0
1605054300000|2020-11-11 00:25:00|20841.5|20801.5|20831.6|20791.6|20847.8|20807.8|20820.1|20780.1|0
1605054600000|2020-11-11 00:30:00|20831.8|20791.8|20821.3|20781.3|20832.2|20792.2|20814.6|20774.6|0
1605054900000|2020-11-11 00:35:00|20821.2|20781.2|20817|20777|20827.9|20787.9|20816|20776|0
1605055200000|2020-11-11 00:40:00|20817.1|20777.1|20822.1|20782.1|20823.4|20783.4|20816.4|20776.4|0
1605055500000|2020-11-11 00:45:00|20822.2|20782.2|20808.6|20768.6|20828.3|20788.3|20808.6|20768.6|0
1605055800000|2020-11-11 00:50:00|20805.2|20765.2|20799.6|20759.6|20811.5|20771.5|20793.9|20753.9|0
1605056100000|2020-11-11 00:55:00|20799.5|20759.5|20794.1|20754.1|20805|20765|20793.9|20753.9|0
1605056400000|2020-11-11 01:00:00|20794|20754|20783|20743|20794.1|20754.1|20776.9|20736.9|0
1605056700000|2020-11-11 01:05:00|20784.1|20744.1|20789|20749|20794.5|20754.5|20765.7|20725.7|0
1605057000000|2020-11-11 01:10:00|20789.2|20749.2|20805.7|20765.7|20811.6|20771.6|20789.2|20749.2|0
1605057300000|2020-11-11 01:15:00|20805.6|20765.6|20775.6|20735.6|20805.8|20765.8|20764.3|20724.3|0
1605057600000|2020-11-11 01:20:00|20775.8|20735.8|20779.8|20739.8|20780|20740|20765.1|20725.1|0
1605057900000|2020-11-11 01:25:00|20779.9|20739.9|20786.7|20746.7|20789.2|20749.2|20774.1|20734.1|0
1605058200000|2020-11-11 01:30:00|20787.7|20747.7|20798|20758|20803.6|20763.6|20786.5|20746.5|0
1605058500000|2020-11-11 01:35:00|20798.2|20758.2|20804.4|20764.4|20810|20770|20797.7|20757.7|0
1605058800000|2020-11-11 01:40:00|20804.3|20764.3|20798.6|20758.6|20809.8|20769.8|20798.6|20758.6|0
1605059100000|2020-11-11 01:45:00|20798.5|20758.5|20794|20754|20799.1|20759.1|20787.8|20747.8|0
1605059400000|2020-11-11 01:50:00|20793.9|20753.9|20788|20748|20799.8|20759.8|20782.3|20742.3|0
1605059700000|2020-11-11 01:55:00|20788.1|20748.1|20819.2|20779.2|20819.5|20779.5|20788.1|20748.1|0
1605060000000|2020-11-11 02:00:00|20819.1|20779.1|20819.8|20779.8|20819.9|20779.9|20813.2|20773.2|0
1605060300000|2020-11-11 02:05:00|20819.7|20779.7|20815.1|20775.1|20821.2|20781.2|20813.8|20773.8|0
1605060600000|2020-11-11 02:10:00|20817.1|20777.1|20821.1|20781.1|20821.2|20781.2|20814.8|20774.8|0
1605060900000|2020-11-11 02:15:00|20821.2|20781.2|20840.9|20800.9|20844.6|20804.6|20821|20781|0
1605061200000|2020-11-11 02:20:00|20840.8|20800.8|20840.8|20800.8|20843.6|20803.6|20829.6|20789.6|0
1605061500000|2020-11-11 02:25:00|20840.9|20800.9|20834.2|20794.2|20848.5|20808.5|20831.4|20791.4|0
1605061800000|2020-11-11 02:30:00|20835.2|20795.2|20836.6|20796.6|20848.7|20808.7|20830.8|20790.8|0
1605062100000|2020-11-11 02:35:00|20836.5|20796.5|20845|20805|20848.6|20808.6|20830.8|20790.8|0
1605062400000|2020-11-11 02:40:00|20848.4|20808.4|20877.8|20837.8|20883.4|20843.4|20848.2|20808.2|0
1605062700000|2020-11-11 02:45:00|20877.6|20837.6|20860.1|20820.1|20877.8|20837.8|20854.4|20814.4|0
1605063000000|2020-11-11 02:50:00|20860.4|20820.4|20847.4|20807.4|20863|20823|20844.3|20804.3|0
1605063300000|2020-11-11 02:55:00|20847.3|20807.3|20852.6|20812.6|20852.9|20812.9|20841.3|20801.3|0
1605063600000|2020-11-11 03:00:00|20852.7|20812.7|20863.8|20823.8|20869.8|20829.8|20852.6|20812.6|0
1605063900000|2020-11-11 03:05:00|20863.9|20823.9|20864.6|20824.6|20864.7|20824.7|20852.3|20812.3|0
1605064200000|2020-11-11 03:10:00|20864.7|20824.7|20869.8|20829.8|20870.3|20830.3|20863.7|20823.7|0
1605064500000|2020-11-11 03:15:00|20869.7|20829.7|20880.6|20840.6|20880.7|20840.7|20858.2|20818.2|0
1605064800000|2020-11-11 03:20:00|20879.5|20839.5|20880.8|20840.8|20886.5|20846.5|20874.7|20834.7|0
1605065100000|2020-11-11 03:25:00|20880.7|20840.7|20869.6|20829.6|20887|20847|20869.5|20829.5|0
1605065400000|2020-11-11 03:30:00|20869.5|20829.5|20839.4|20799.4|20880.8|20840.8|20839.1|20799.1|0
1605065700000|2020-11-11 03:35:00|20839.3|20799.3|20845.1|20805.1|20848.5|20808.5|20833.6|20793.6|0
1605066000000|2020-11-11 03:40:00|20845.2|20805.2|20833.6|20793.6|20851.3|20811.3|20833.4|20793.4|0
1605066300000|2020-11-11 03:45:00|20833.5|20793.5|20833|20793|20842.1|20802.1|20827.6|20787.6|0
1605066600000|2020-11-11 03:50:00|20833.1|20793.1|20846.1|20806.1|20851.9|20811.9|20827.2|20787.2|0
1605066900000|2020-11-11 03:55:00|20845.9|20805.9|20848.9|20808.9|20852.3|20812.3|20842.8|20802.8|0
1605067200000|2020-11-11 04:00:00|20849.9|20809.9|20845.6|20805.6|20857.4|20817.4|20842.5|20802.5|0
1605067500000|2020-11-11 04:05:00|20845.5|20805.5|20845.2|20805.2|20851.6|20811.6|20839.2|20799.2|0
1605067800000|2020-11-11 04:10:00|20845.3|20805.3|20851.5|20811.5|20851.5|20811.5|20832.9|20792.9|0
1605068100000|2020-11-11 04:15:00|20851.6|20811.6|20848.3|20808.3|20851.6|20811.6|20842.5|20802.5|0
1605068400000|2020-11-11 04:20:00|20847.2|20807.2|20845.2|20805.2|20851.5|20811.5|20844.7|20804.7|0
1605068700000|2020-11-11 04:25:00|20845.1|20805.1|20838.5|20798.5|20856.7|20816.7|20838.4|20798.4|0
1605069000000|2020-11-11 04:30:00|20838.6|20798.6|20826.3|20786.3|20841.3|20801.3|20823.4|20783.4|0
1605069300000|2020-11-11 04:35:00|20826.4|20786.4|20840.9|20800.9|20843.9|20803.9|20826.1|20786.1|0
1605069600000|2020-11-11 04:40:00|20840.8|20800.8|20849.8|20809.8|20849.9|20809.9|20832.1|20792.1|0
1605069900000|2020-11-11 04:45:00|20849.7|20809.7|20855.5|20815.5|20855.8|20815.8|20843.9|20803.9|0
1605070200000|2020-11-11 04:50:00|20854.5|20814.5|20849.1|20809.1|20855.7|20815.7|20843.4|20803.4|0
1605070500000|2020-11-11 04:55:00|20849.3|20809.3|20850.1|20810.1|20852.7|20812.7|20843.6|20803.6|0
1605070800000|2020-11-11 05:00:00|20850.2|20810.2|20867.4|20827.4|20867.6|20827.6|20849.7|20809.7|0
1605071100000|2020-11-11 05:05:00|20867.2|20827.2|20861.5|20821.5|20867.4|20827.4|20855.8|20815.8|0
1605071400000|2020-11-11 05:10:00|20861.7|20821.7|20861.8|20821.8|20861.8|20821.8|20843.2|20803.2|0
1605071700000|2020-11-11 05:15:00|20861.7|20821.7|20862.1|20822.1|20865.1|20825.1|20855.9|20815.9|0
1605072000000|2020-11-11 05:20:00|20862.2|20822.2|20867.8|20827.8|20868.4|20828.4|20861.8|20821.8|0
1605072300000|2020-11-11 05:25:00|20867.6|20827.6|20864.1|20824.1|20867.8|20827.8|20861.4|20821.4|0
1605072600000|2020-11-11 05:30:00|20865.1|20825.1|20849|20809|20872.9|20832.9|20843.2|20803.2|0
1605072900000|2020-11-11 05:35:00|20849.2|20809.2|20837.2|20797.2|20849.6|20809.6|20825.9|20785.9|0
1605073200000|2020-11-11 05:40:00|20837.1|20797.1|20842.9|20802.9|20848.9|20808.9|20831.3|20791.3|0
1605073500000|2020-11-11 05:45:00|20842.8|20802.8|20854.7|20814.7|20860.7|20820.7|20842.6|20802.6|0
1605073800000|2020-11-11 05:50:00|20854.8|20814.8|20836.5|20796.5|20860.4|20820.4|20830.7|20790.7|0
1605074100000|2020-11-11 05:55:00|20836.6|20796.6|20866.3|20826.3|20866.3|20826.3|20830.7|20790.7|0
1605074400000|2020-11-11 06:00:00|20866.5|20826.5|20867.8|20827.8|20873.6|20833.6|20860.2|20820.2|0
1605074700000|2020-11-11 06:05:00|20867.9|20827.9|20866.8|20826.8|20873.5|20833.5|20861.2|20821.2|0
1605075000000|2020-11-11 06:10:00|20864.7|20824.7|20875.7|20835.7|20875.7|20835.7|20855.4|20815.4|0
1605075300000|2020-11-11 06:15:00|20876.7|20836.7|20867.6|20827.6|20878.7|20838.7|20867.3|20827.3|0
1605075600000|2020-11-11 06:20:00|20867.5|20827.5|20867.8|20827.8|20873.3|20833.3|20862|20822|0
1605075900000|2020-11-11 06:25:00|20867.9|20827.9|20879.6|20839.6|20885.6|20845.6|20867.9|20827.9|0
1605076200000|2020-11-11 06:30:00|20879.8|20839.8|20896.5|20856.5|20896.5|20856.5|20879.2|20839.2|0
1605076500000|2020-11-11 06:35:00|20896.4|20856.4|20928.2|20888.2|20928.5|20888.5|20891.1|20851.1|0
1605076800000|2020-11-11 06:40:00|20928.1|20888.1|20923.9|20883.9|20929.9|20889.9|20922.7|20882.7|0
1605077100000|2020-11-11 06:45:00|20924|20884|20935.7|20895.7|20935.9|20895.9|20923.8|20883.8|0
1605077400000|2020-11-11 06:50:00|20935.6|20895.6|20918.2|20878.2|20936|20896|20918.1|20878.1|0
1605077700000|2020-11-11 06:55:00|20918.3|20878.3|20902.8|20862.8|20918.5|20878.5|20900.9|20860.9|0
1605078000000|2020-11-11 07:00:00|20902.9|20862.9|20957.6|20942.6|20962.6|20947.6|20897.4|20857.4|87
1605078300000|2020-11-11 07:05:00|20952.6|20937.6|20992.6|20977.6|20997.6|20982.6|20952.6|20937.6|82
1605078600000|2020-11-11 07:10:00|21002.6|20987.6|20992.6|20977.6|21002.6|20987.6|20987.6|20972.6|30
1605078900000|2020-11-11 07:15:00|20997.6|20982.6|21007.6|20992.6|21012.6|20997.6|20992.6|20977.6|92
1605079200000|2020-11-11 07:20:00|21012.6|20997.6|21027.6|21012.6|21037.6|21022.6|21012.6|20997.6|101
1605079500000|2020-11-11 07:25:00|21022.6|21007.6|21002.6|20987.6|21022.6|21007.6|21002.6|20987.6|66
1605079800000|2020-11-11 07:30:00|21007.6|20992.6|21012.6|20997.6|21017.6|21002.6|21002.6|20987.6|60
1605080100000|2020-11-11 07:35:00|21007.6|20992.6|21007.6|20992.6|21017.6|21002.6|21002.6|20987.6|52
1605080400000|2020-11-11 07:40:00|21002.6|20987.6|20982.6|20967.6|21002.6|20987.6|20977.6|20962.6|44
1605080700000|2020-11-11 07:45:00|20977.6|20962.6|20962.6|20947.6|20977.6|20962.6|20957.6|20942.6|34
1605081000000|2020-11-11 07:50:00|20967.6|20952.6|20962.6|20947.6|20972.6|20957.6|20957.6|20942.6|38
1605081300000|2020-11-11 07:55:00|20957.6|20942.6|20932.6|20917.6|20957.6|20942.6|20932.6|20917.6|75
1605081600000|2020-11-11 08:00:00|20937.6|20922.6|21012.6|20997.6|21027.6|21012.6|20937.6|20922.6|602
1605081900000|2020-11-11 08:05:00|21007.6|20992.6|20992.6|20977.6|21022.6|21007.6|20962.6|20947.6|434
1605082200000|2020-11-11 08:10:00|20997.6|20982.6|20932.6|20917.6|20997.6|20982.6|20932.6|20917.6|460
1605082500000|2020-11-11 08:15:00|20927.6|20912.6|20877.6|20862.6|20942.6|20927.6|20867.6|20852.6|588
1605082800000|2020-11-11 08:20:00|20882.6|20867.6|20922.6|20907.6|20947.6|20932.6|20862.6|20847.6|198
1605083100000|2020-11-11 08:25:00|20927.6|20912.6|20942.6|20927.6|20972.6|20957.6|20917.6|20902.6|257
1605083400000|2020-11-11 08:30:00|20937.6|20922.6|20847.6|20832.6|20937.6|20922.6|20847.6|20832.6|310
1605083700000|2020-11-11 08:35:00|20852.6|20837.6|20842.6|20827.6|20867.6|20852.6|20822.6|20807.6|284
1605084000000|2020-11-11 08:40:00|20844|20829|20914|20899|20934|20919|20844|20829|299
1605084300000|2020-11-11 08:45:00|20919|20904|20919|20904|20944|20929|20889|20874|195
1605084600000|2020-11-11 08:50:00|20924|20909|20859|20844|20929|20914|20859|20844|157
1605084900000|2020-11-11 08:55:00|20864|20849|20904|20889|20909|20894|20849|20834|463
1605085200000|2020-11-11 09:00:00|20909|20894|20949|20934|20969|20954|20909|20894|355
1605085500000|2020-11-11 09:05:00|20954|20939|20919|20904|20969|20954|20914|20899|198
1605085800000|2020-11-11 09:10:00|20924|20909|20899|20884|20924|20909|20894|20879|117
1605086100000|2020-11-11 09:15:00|20904|20889|20894|20879|20909|20894|20889|20874|139
1605086400000|2020-11-11 09:20:00|20899|20884|20929|20914|20944|20929|20889|20874|203
1605086700000|2020-11-11 09:25:00|20934|20919|20894|20879|20944|20929|20889|20874|453
1605087000000|2020-11-11 09:30:00|20889|20874|20879|20864|20909|20894|20864|20849|225
1605087300000|2020-11-11 09:35:00|20884|20869|20909|20894|20914|20899|20879|20864|196
1605087600000|2020-11-11 09:40:00|20904|20889|20924|20909|20924|20909|20904|20889|107
1605087900000|2020-11-11 09:45:00|20929|20914|20934|20919|20954|20939|20919|20904|161
1605088200000|2020-11-11 09:50:00|20929|20914|20944|20929|20959|20944|20924|20909|118
1605088500000|2020-11-11 09:55:00|20949|20934|20934|20919|20954|20939|20929|20914|115
1605088800000|2020-11-11 10:00:00|20939|20924|20944|20929|20949|20934|20939|20924|113
1605089100000|2020-11-11 10:05:00|20939|20924|20934|20919|20954|20939|20929|20914|153
1605089400000|2020-11-11 10:10:00|20929|20914|20914|20899|20934|20919|20894|20879|297
1605089700000|2020-11-11 10:15:00|20919|20904|20919|20904|20939|20924|20914|20899|110
1605090000000|2020-11-11 10:20:00|20924|20909|20949|20934|20949|20934|20909|20894|206
1605090300000|2020-11-11 10:25:00|20944|20929|20974|20959|20979|20964|20939|20924|222
1605090600000|2020-11-11 10:30:00|20979|20964|20974|20959|20979|20964|20964|20949|99
1605090900000|2020-11-11 10:35:00|20969|20954|20959|20944|20969|20954|20954|20939|76
1605091200000|2020-11-11 10:40:00|20954|20939|20939|20924|20959|20944|20939|20924|120
1605091500000|2020-11-11 10:45:00|20944|20929|20939|20924|20954|20939|20924|20909|88
1605091800000|2020-11-11 10:50:00|20934|20919|20949|20934|20949|20934|20934|20919|106
1605092100000|2020-11-11 10:55:00|20954|20939|20954|20939|20959|20944|20949|20934|90
1605092400000|2020-11-11 11:00:00|20949|20934|20994|20979|21004|20989|20949|20934|209
1605092700000|2020-11-11 11:05:00|20999|20984|20964|20949|20999|20984|20964|20949|119
1605093000000|2020-11-11 11:10:00|20969|20954|20944|20929|20974|20959|20944|20929|67
1605093300000|2020-11-11 11:15:00|20939|20924|20959|20944|20964|20949|20939|20924|139
1605093600000|2020-11-11 11:20:00|20964|20949|20949|20934|20969|20954|20944|20929|65
1605093900000|2020-11-11 11:25:00|20944|20929|20979|20964|20979|20964|20944|20929|98
1605094200000|2020-11-11 11:30:00|20984|20969|20974|20959|20989|20974|20974|20959|72
1605094500000|2020-11-11 11:35:00|20979|20964|20984|20969|20984|20969|20964|20949|141
1605094800000|2020-11-11 11:40:00|20979|20964|20974|20959|20979|20964|20949|20934|90
1605095100000|2020-11-11 11:45:00|20979|20964|20954|20939|20984|20969|20949|20934|83
1605095400000|2020-11-11 11:50:00|20949|20934|20964|20949|20969|20954|20949|20934|87
1605095700000|2020-11-11 11:55:00|20969|20954|20964|20949|20974|20959|20949|20934|85
1605096000000|2020-11-11 12:00:00|20959|20944|20939|20924|20959|20944|20929|20914|143
1605096300000|2020-11-11 12:05:00|20934|20919|20924|20909|20949|20934|20924|20909|66
1605096600000|2020-11-11 12:10:00|20929|20914|20934|20919|20944|20929|20924|20909|131
1605096900000|2020-11-11 12:15:00|20939|20924|20969|20954|20974|20959|20939|20924|118
1605097200000|2020-11-11 12:20:00|20974|20959|20969|20954|20979|20964|20969|20954|259
1605097500000|2020-11-11 12:25:00|20974|20959|20964|20949|20979|20964|20964|20949|62
1605097800000|2020-11-11 12:30:00|20969|20954|20969|20954|20974|20959|20959|20944|67
1605098100000|2020-11-11 12:35:00|20974|20959|20984|20969|20984|20969|20974|20959|32
1605098400000|2020-11-11 12:40:00|20982|20967|20982|20967|20997|20982|20982|20967|78
1605098700000|2020-11-11 12:45:00|20977|20962|20997|20982|20997|20982|20977|20962|85
1605099000000|2020-11-11 12:50:00|21002|20987|20997|20982|21012|20997|20997|20982|97
1605099300000|2020-11-11 12:55:00|20992|20977|20997|20982|20997|20982|20982|20967|331
1605099600000|2020-11-11 13:00:00|21002|20987|21037|21022|21047|21032|21002|20987|600
1605099900000|2020-11-11 13:05:00|21042|21027|21032|21017|21052|21037|21017|21002|170
1605100200000|2020-11-11 13:10:00|21037|21022|21057|21042|21057|21042|21027|21012|133
1605100500000|2020-11-11 13:15:00|21052|21037|21037|21022|21057|21042|21032|21017|117
1605100800000|2020-11-11 13:20:00|21042|21027|21032|21017|21042|21027|21022|21007|119
1605101100000|2020-11-11 13:25:00|21027|21012|21022|21007|21027|21012|21012|20997|85
1605101400000|2020-11-11 13:30:00|21027|21012|21022|21007|21027|21012|21017|21002|71
1605101700000|2020-11-11 13:35:00|21027|21012|21027|21012|21037|21022|21022|21007|117
1605102000000|2020-11-11 13:40:00|21022|21007|21007|20992|21032|21017|21007|20992|131
1605102300000|2020-11-11 13:45:00|21012|20997|21007|20992|21017|21002|21002|20987|100
1605102600000|2020-11-11 13:50:00|21012|20997|20997|20982|21017|21002|20992|20977|198
1605102900000|2020-11-11 13:55:00|21002|20987|21027|21012|21027|21012|20997|20982|131
1605103200000|2020-11-11 14:00:00|21022|21007|21037|21022|21042|21027|21022|21007|105
1605103500000|2020-11-11 14:05:00|21042|21027|21017|21002|21042|21027|21007|20992|97
1605103800000|2020-11-11 14:10:00|21022|21007|21037|21022|21047|21032|21022|21007|87
1605104100000|2020-11-11 14:15:00|21042|21027|21037|21022|21042|21027|21027|21012|106
1605104400000|2020-11-11 14:20:00|21032|21017|21032|21017|21042|21027|21032|21017|50
1605104700000|2020-11-11 14:25:00|21027|21012|21027|21012|21027|21012|21012|20997|65
1605105000000|2020-11-11 14:30:00|21022|21007|21007|20992|21022|21007|20997|20982|167
1605105300000|2020-11-11 14:35:00|21012|20997|21002|20987|21017|21002|20992|20977|150
1605105600000|2020-11-11 14:40:00|21007|20992|21032|21017|21032|21017|20992|20977|135
1605105900000|2020-11-11 14:45:00|21037|21022|21027|21012|21042|21027|21012|20997|137
1605106200000|2020-11-11 14:50:00|21017|21002|21017|21002|21032|21017|21012|20997|119
1605106500000|2020-11-11 14:55:00|21012|20997|20987|20972|21017|21002|20962|20947|414
1605106800000|2020-11-11 15:00:00|20992|20977|20982|20967|21012|20997|20972|20957|153
1605107100000|2020-11-11 15:05:00|20987|20972|20997|20982|21012|20997|20987|20972|219
1605107400000|2020-11-11 15:10:00|20996.9|20981.9|21001.9|20986.9|21016.9|21001.9|20991.9|20976.9|145
1605107700000|2020-11-11 15:15:00|21006.9|20991.9|20966.9|20951.9|21011.9|20996.9|20966.9|20951.9|235
1605108000000|2020-11-11 15:20:00|20971.9|20956.9|20951.9|20936.9|20991.9|20976.9|20951.9|20936.9|209
1605108300000|2020-11-11 15:25:00|20956.9|20941.9|21001.9|20986.9|21006.9|20991.9|20956.9|20941.9|160
1605108600000|2020-11-11 15:30:00|21006.9|20991.9|21006.9|20991.9|21011.9|20996.9|20991.9|20976.9|189
1605108900000|2020-11-11 15:35:00|21011.9|20996.9|20981.9|20966.9|21011.9|20996.9|20981.9|20966.9|83
1605109200000|2020-11-11 15:40:00|20986.9|20971.9|20971.9|20956.9|20996.9|20981.9|20966.9|20951.9|115
1605109500000|2020-11-11 15:45:00|20976.9|20961.9|20986.9|20971.9|20991.9|20976.9|20966.9|20951.9|115
1605109800000|2020-11-11 15:50:00|20991.9|20976.9|20976.9|20961.9|21006.9|20991.9|20976.9|20961.9|143
1605110100000|2020-11-11 15:55:00|20986.9|20971.9|21001.9|20986.9|21001.9|20986.9|20986.9|20971.9|163
1605110400000|2020-11-11 16:00:00|20996.9|20981.9|20986.9|20971.9|21011.9|20996.9|20986.9|20971.9|195
1605110700000|2020-11-11 16:05:00|20981.9|20966.9|20996.9|20981.9|21001.9|20986.9|20981.9|20966.9|76
1605111000000|2020-11-11 16:10:00|21001.9|20986.9|21016.9|21001.9|21021.9|21006.9|20996.9|20981.9|208
1605111300000|2020-11-11 16:15:00|21011.9|20996.9|20996.9|20981.9|21016.9|21001.9|20991.9|20976.9|105
1605111600000|2020-11-11 16:20:00|21001.9|20986.9|20996.9|20981.9|21011.9|20996.9|20996.9|20981.9|165
1605111900000|2020-11-11 16:25:00|21001.9|20986.9|21006.9|20991.9|21021.9|21006.9|20996.9|20981.9|390
1605112200000|2020-11-11 16:30:00|21011.9|20996.9|20986.9|20971.9|21011.9|20996.9|20986.9|20971.9|1012
1605112500000|2020-11-11 16:35:00|20996.9|20981.9|20976.9|20961.9|21001.9|20986.9|20976.9|20961.9|252
1605112800000|2020-11-11 16:40:00|20981.9|20966.9|20991.9|20976.9|21001.9|20986.9|20981.9|20966.9|133
1605113100000|2020-11-11 16:45:00|20986.9|20971.9|20986.9|20971.9|20996.9|20981.9|20986.9|20971.9|39
1605113400000|2020-11-11 16:50:00|20991.9|20966.9|20986.9|20966.9|20996.9|20971.9|20986.9|20961.9|17
1605113700000|2020-11-11 16:55:00|20991.9|20971.9|21001.9|20981.9|21001.9|20981.9|20991.9|20966.9|21
1605114000000|2020-11-11 17:00:00|21006.9|20986.9|21011.9|20986.9|21011.9|20991.9|21001.9|20986.9|34
1605114300000|2020-11-11 17:05:00|21006.9|20991.9|21026.9|21006.9|21031.9|21011.9|21006.9|20986.9|35
1605114600000|2020-11-11 17:10:00|21031.9|21001.9|21016.9|20991.9|21031.9|21011.9|21016.9|20991.9|6
1605114900000|2020-11-11 17:15:00|21011.9|20996.9|20996.9|20976.9|21016.9|20996.9|20996.9|20971.9|28
1605115200000|2020-11-11 17:20:00|20991.9|20971.9|20991.9|20966.9|20991.9|20971.9|20981.9|20961.9|11
1605115500000|2020-11-11 17:25:00|20986.9|20961.9|20986.9|20966.9|20991.9|20966.9|20976.9|20956.9|14
1605115800000|2020-11-11 17:30:00|20991.9|20971.9|20991.9|20971.9|20991.9|20971.9|20986.9|20971.9|0
1605116100000|2020-11-11 17:35:00|20986.9|20966.9|20986.9|20966.9|20991.9|20971.9|20981.9|20961.9|15
1605116400000|2020-11-11 17:40:00|20991.9||20991.9||20991.9||20986.9||1
1605116700000|2020-11-11 17:45:00|20996.9|20971.9|21001.9|20981.9|21001.9|20981.9|20991.9|20971.9|2
1605117000000|2020-11-11 17:50:00|21006.9||21006.9||21006.9||21001.9||0
1605117300000|2020-11-11 17:55:00|21001.9|20986.9|21006.9|20981.9|21006.9|20986.9|21001.9|20976.9|12
1605117600000|2020-11-11 18:00:00|21011.9|20986.9|21011.9|20986.9|21011.9|20986.9|21006.9|20986.9|4
1605117900000|2020-11-11 18:05:00|21006.9|20981.9|21001.9|20976.9|21006.9|20981.9|21001.9|20976.9|3
1605118500000|2020-11-11 18:15:00|20991.9||21001.9||21001.9||20991.9||14
1605118800000|2020-11-11 18:20:00|21006.9|20981.9|21001.9|20976.9|21006.9|20986.9|21001.9|20976.9|2
1605119100000|2020-11-11 18:25:00|20996.9|20971.9|20986.9|20966.9|20996.9|20971.9|20986.9|20961.9|3
1605119400000|2020-11-11 18:30:00|20991.9|20971.9|20991.9|20966.9|20991.9|20971.9|20991.9|20966.9|0
1605119700000|2020-11-11 18:35:00|20996.9|20971.9|21006.9|20981.9|21006.9|20981.9|20996.9|20966.9|10
1605120000000|2020-11-11 18:40:00|21001.9|20986.9|21001.9|20976.9|21001.9|20986.9|20996.9|20976.9|2
1605120300000|2020-11-11 18:45:00|20996.9|20971.9|20991.9|20966.9|20996.9|20971.9|20991.9|20966.9|4
1605120600000|2020-11-11 18:50:00|20986.9|20971.9|20996.9|20971.9|20996.9|20971.9|20986.9|20966.9|3
1605120900000|2020-11-11 18:55:00|20991.9|20966.9|20976.9|20956.9|20996.9|20966.9|20976.9|20956.9|2
1605121200000|2020-11-11 19:00:00|20981.9|20961.9|20986.9|20966.9|20991.9|20971.9|20981.9|20956.9|7
1605121500000|2020-11-11 19:05:00|20991.9|20971.9|20991.9|20966.9|20996.9|20971.9|20986.9|20966.9|1
1605121800000|2020-11-11 19:10:00|20996.9|20971.9|20991.9|20966.9|20996.9|20971.9|20991.9|20966.9|1
1605122100000|2020-11-11 19:15:00|20986.9|20961.9|20981.9|20956.9|20986.9|20961.9|20981.9|20956.9|6
1605122400000|2020-11-11 19:20:00|20986.9|20961.9|20961.9|20936.9|20986.9|20966.9|20946.9|20926.9|95
1605122700000|2020-11-11 19:25:00|20956.9|20941.9|20936.9|20921.9|20956.9|20941.9|20936.9|20911.9|47
1605123000000|2020-11-11 19:30:00|20931.9|20916.9|20941.9|20926.9|20941.9|20926.9|20931.9|20916.9|4
1605123300000|2020-11-11 19:35:00|20936.9|20921.9|20941.9|20926.9|20941.9|20926.9|20936.9|20921.9|7
1605123600000|2020-11-11 19:40:00|20931.9|20916.9|20926.9|20911.9|20931.9|20916.9|20926.9|20911.9|2
1605123900000|2020-11-11 19:45:00|20921.9|20906.9|20891.9|20876.9|20931.9|20916.9|20891.9|20876.9|13
1605124200000|2020-11-11 19:50:00|20896.9|20881.9|20901.9|20886.9|20901.9|20886.9|20881.9|20866.9|36
1605124500000|2020-11-11 19:55:00|20906.9|20891.9|20921.9|20906.9|20921.9|20906.9|20906.9|20891.9|11
1605124800000|2020-11-11 20:00:00|20926.9|20911.9|20921.9|20906.9|20931.9|20916.9|20921.9|20906.9|10
1605125100000|2020-11-11 20:05:00|20916.9|20901.9|20911.9|20896.9|20921.9|20906.9|20906.9|20891.9|19
1605125400000|2020-11-11 20:10:00|20916.9|20901.9|20916.9|20901.9|20916.9|20901.9|20916.9|20901.9|1
1605125700000|2020-11-11 20:15:00|20921.9|20906.9|20916.9|20901.9|20921.9|20906.9|20916.9|20901.9|4
1605126000000|2020-11-11 20:20:00|20901.9|20886.9|20891.9|20876.9|20901.9|20886.9|20891.9|20876.9|7
1605126300000|2020-11-11 20:25:00|20901.9|20886.9|20901.9|20886.9|20901.9|20886.9|20901.9|20886.9|5
1605126600000|2020-11-11 20:30:00|20896.9|20881.9|20926.9|20911.9|20926.9|20911.9|20896.9|20881.9|11
1605126900000|2020-11-11 20:35:00|20921.9|20906.9|20946.9|20931.9|20946.9|20931.9|20921.9|20906.9|32
1605127200000|2020-11-11 20:40:00|20951.9|20936.9|20966.9|20951.9|20966.9|20951.9|20946.9|20931.9|25
1605127500000|2020-11-11 20:45:00|20961.9|20946.9|20971.9|20956.9|20971.9|20956.9|20961.9|20946.9|9
1605127800000|2020-11-11 20:50:00|20976.9|20961.9|20976.9|20961.9|20986.9|20971.9|20961.9|20946.9|13
1605128100000|2020-11-11 20:55:00|20971.9|20956.9|20971.9|20956.9|20971.9|20956.9|20966.9|20951.9|10
1605128400000|2020-11-11 21:00:00|21004.5|20964.5|21028.2|20988.2|21036.6|20996.6|21001.6|20961.6|0
1605128700000|2020-11-11 21:05:00|21028|20988|21019.6|20979.6|21032.4|20992.4|21018.5|20978.5|0
1605129000000|2020-11-11 21:10:00|21018|20978|21026.2|20986.2|21028.2|20988.2|21015.6|20975.6|0
1605129300000|2020-11-11 21:15:00|21025.2|20985.2|21026.7|20986.7|21027.2|20987.2|21024.7|20984.7|0
1605129600000|2020-11-11 21:20:00|21027.2|20987.2|21028.8|20988.8|21028.8|20988.8|21026.7|20986.7|0
1605129900000|2020-11-11 21:25:00|21029.3|20989.3|21028.8|20988.8|21029.3|20989.3|21026.7|20986.7|0
1605130200000|2020-11-11 21:30:00|21028.5|20988.5|21035.7|20995.7|21044|21004|21022.8|20982.8|0
1605130500000|2020-11-11 21:35:00|21033.7|20993.7|21041|21001|21044|21004|21031.9|20991.9|0
1605130800000|2020-11-11 21:40:00|21041.2|21001.2|21036.1|20996.1|21042.8|21002.8|21034.9|20994.9|0
1605131100000|2020-11-11 21:45:00|21035.9|20995.9|21040.3|21000.3|21040.3|21000.3|21029.5|20989.5|0
1605131400000|2020-11-11 21:50:00|21040.1|21000.1|21042.1|21002.1|21044.6|21004.6|21036.1|20996.1|0
1605131700000|2020-11-11 21:55:00|21041.7|21001.7|21028.9|20988.9|21041.7|21001.7|21025.3|20985.3|0
1605132000000|2020-11-11 22:00:00|21029.4|20989.4|21028.4|20988.4|21029.9|20989.9|21027.9|20987.9|0
1605132300000|2020-11-11 22:05:00|21028.9|20988.9|21038.1|20998.1|21038.1|20998.1|21027.4|20987.4|0
1605132600000|2020-11-11 22:10:00|21037.6|20997.6|21039.6|20999.6|21040.1|21000.1|21037.6|20997.6|0
1605132900000|2020-11-11 22:15:00|21041.6|21001.6|21041.6|21001.6|21043.2|21003.2|21040.1|21000.1|0
1605133200000|2020-11-11 22:20:00|21042.1|21002.1|21042.1|21002.1|21042.1|21002.1|21042.1|21002.1|0
1605133500000|2020-11-11 22:25:00|21041.6|21001.6|21042.1|21002.1|21043.2|21003.2|21041.1|21001.1|0
1605133800000|2020-11-11 22:30:00|21041.6|21001.6|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134100000|2020-11-11 22:35:00|21041.6|21001.6|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134400000|2020-11-11 22:40:00|21042.1|21002.1|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134700000|2020-11-11 22:45:00|21040.6|21000.6|21041.6|21001.6|21041.6|21001.6|21040.1|21000.1|0
1605135000000|2020-11-11 22:50:00|21041.1|21001.1|21042.6|21002.6|21044.2|21004.2|21040.6|21000.6|0
1605135300000|2020-11-11 22:55:00|21043.2|21003.2|21044.2|21004.2|21044.2|21004.2|21041.6|21001.6|0
1605135600000|2020-11-11 23:00:00|21044.6|21004.6|21030.6|20990.6|21044.6|21004.6|21016.1|20976.1|0
1605135900000|2020-11-11 23:05:00|21030.5|20990.5|21017|20977|21031.2|20991.2|21015.2|20975.2|0
1605136200000|2020-11-11 23:10:00|21016.9|20976.9|21024.9|20984.9|21030.3|20990.3|21014.6|20974.6|0
1605136500000|2020-11-11 23:15:00|21025|20985|21022.9|20982.9|21029.1|20989.1|21020.4|20980.4|0
1605136800000|2020-11-11 23:20:00|21023.1|20983.1|21037.3|20997.3|21037.3|20997.3|21023.1|20983.1|0
1605137100000|2020-11-11 23:25:00|21037.6|20997.6|21036.7|20996.7|21040.3|21000.3|21033.6|20993.6|0
1605137400000|2020-11-11 23:30:00|21036.6|20996.6|21045.2|21005.2|21045.2|21005.2|21036.1|20996.1|0
1605137700000|2020-11-11 23:35:00|21045.1|21005.1|21045.2|21005.2|21045.2|21005.2|21043.9|21003.9|0
1605138000000|2020-11-11 23:40:00|21044.9|21004.9|21021.6|20981.6|21044.9|21004.9|21017.4|20977.4|0
1605138300000|2020-11-11 23:45:00|21021.2|20981.2|21028.8|20988.8|21030.7|20990.7|21013.7|20973.7|0
1605138600000|2020-11-11 23:50:00|21028.9|20988.9|21027|20987|21031.9|20991.9|21024|20984|0
1605138900000|2020-11-11 23:55:00|21026.8|20986.8|21007.3|20967.3|21026.8|20986.8|21004.9|20964.9|0
1605139200000|2020-11-12 00:00:00|21007.2|20967.2|20998.6|20958.6|21014.2|20974.2|20996.2|20956.2|0
1605139500000|2020-11-12 00:05:00|20998.9|20958.9|21010.7|20970.7|21011.9|20971.9|20997.4|20957.4|0
1605139800000|2020-11-12 00:10:00|21010.9|20970.9|21011.3|20971.3|21014.4|20974.4|21005.3|20965.3|0
1605140100000|2020-11-12 00:15:00|21011|20971|20953.4|20913.4|21011.9|20971.9|20953.1|20913.1|0
1605140400000|2020-11-12 00:20:00|20953.5|20913.5|20947.5|20907.5|20959.1|20919.1|20941.5|20901.5|0
1605140700000|2020-11-12 00:25:00|20947.4|20907.4|20959.3|20919.3|20964.7|20924.7|20947.4|20907.4|0
1605141000000|2020-11-12 00:30:00|20960.3|20920.3|20970.5|20930.5|20973.4|20933.4|20958.5|20918.5|0
1605141300000|2020-11-12 00:35:00|20970.4|20930.4|20979.6|20939.6|20993.9|20953.9|20964.8|20924.8|0
1605141600000|2020-11-12 00:40:00|20979.7|20939.7|20977|20937|20993.6|20953.6|20976.6|20936.6|0
1605141900000|2020-11-12 00:45:00|20976.9|20936.9|20988.4|20948.4|20988.5|20948.5|20970.4|20930.4|0
1605142200000|2020-11-12 00:50:00|20988.3|20948.3|20976.5|20936.5|20988.3|20948.3|20976.3|20936.3|0
1605142500000|2020-11-12 00:55:00|20976.6|20936.6|20955.9|20915.9|20976.6|20936.6|20947.3|20907.3|0
1605142800000|2020-11-12 01:00:00|20953.2|20913.2|20939.2|20899.2|20958.7|20918.7|20936.1|20896.1|0
1605143100000|2020-11-12 01:05:00|20938.2|20898.2|20945.7|20905.7|20948.3|20908.3|20930.6|20890.6|0
1605143400000|2020-11-12 01:10:00|20945.6|20905.6|20943.1|20903.1|20948.9|20908.9|20937|20897|0
1605143700000|2020-11-12 01:15:00|20944.2|20904.2|20948.3|20908.3|20948.7|20908.7|20939.7|20899.7|0
1605144000000|2020-11-12 01:20:00|20948.4|20908.4|20960.4|20920.4|20965.9|20925.9|20942.5|20902.5|0
1605144300000|2020-11-12 01:25:00|20960.2|20920.2|20948.7|20908.7|20962.8|20922.8|20945.6|20905.6|0
1605144600000|2020-11-12 01:30:00|20948.9|20908.9|20931.3|20891.3|20951.7|20911.7|20931.2|20891.2|0
1605144900000|2020-11-12 01:35:00|20931.4|20891.4|20919.1|20879.1|20931.9|20891.9|20918.8|20878.8|0
1605145200000|2020-11-12 01:40:00|20919.2|20879.2|20924.8|20884.8|20924.9|20884.9|20918.2|20878.2|0
1605145500000|2020-11-12 01:45:00|20924.9|20884.9|20930.9|20890.9|20936.4|20896.4|20924.6|20884.6|0
1605145800000|2020-11-12 01:50:00|20931.9|20891.9|20920.8|20880.8|20936.5|20896.5|20917.9|20877.9|0
1605146100000|2020-11-12 01:55:00|20921.8|20881.8|20929.5|20889.5|20935.7|20895.7|20921.8|20881.8|0
1605146400000|2020-11-12 02:00:00|20929.7|20889.7|20931.2|20891.2|20941.2|20901.2|20928.6|20888.6|0
1605146700000|2020-11-12 02:05:00|20932.2|20892.2|20917.3|20877.3|20934.1|20894.1|20916.4|20876.4|0
1605147000000|2020-11-12 02:10:00|20917.4|20877.4|20916.5|20876.5|20929.2|20889.2|20916.5|20876.5|0
1605147300000|2020-11-12 02:15:00|20916.4|20876.4|20903.1|20863.1|20916.7|20876.7|20903|20863|0
1605147600000|2020-11-12 02:20:00|20903.3|20863.3|20915.2|20875.2|20915.3|20875.3|20897.2|20857.2|0
1605147900000|2020-11-12 02:25:00|20915.1|20875.1|20910.1|20870.1|20921.3|20881.3|20910|20870|0
1605148200000|2020-11-12 02:30:00|20910.2|20870.2|20921.4|20881.4|20927|20887|20910.2|20870.2|0
1605148500000|2020-11-12 02:35:00|20921.5|20881.5|20920.9|20880.9|20927.1|20887.1|20918|20878|0
1605148800000|2020-11-12 02:40:00|20921|20881|20926.8|20886.8|20927|20887|20918.2|20878.2|0
1605149100000|2020-11-12 02:45:00|20925.8|20885.8|20926.5|20886.5|20926.7|20886.7|20914.7|20874.7|0
1605149400000|2020-11-12 02:50:00|20926.4|20886.4|20925.9|20885.9|20926.7|20886.7|20920.3|20880.3|0
1605149700000|2020-11-12 02:55:00|20924.9|20884.9|20924.4|20884.4|20925.9|20885.9|20908.1|20868.1|0
1605150000000|2020-11-12 03:00:00|20924.3|20884.3|20930.8|20890.8|20931|20891|20918.8|20878.8|0
1605150300000|2020-11-12 03:05:00|20931|20891|20918.6|20878.6|20933.8|20893.8|20918.5|20878.5|0
1605150600000|2020-11-12 03:10:00|20918.9|20878.9|20906.9|20866.9|20924.3|20884.3|20906.7|20866.7|0
1605150900000|2020-11-12 03:15:00|20907.9|20867.9|20906.7|20866.7|20918.9|20878.9|20906.6|20866.6|0
1605151200000|2020-11-12 03:20:00|20906.6|20866.6|20894.8|20854.8|20912.5|20872.5|20894.6|20854.6|0
1605151500000|2020-11-12 03:25:00|20894.7|20854.7|20900.6|20860.6|20900.9|20860.9|20894.6|20854.6|0
1605151800000|2020-11-12 03:30:00|20898.6|20858.6|20849.3|20809.3|20898.6|20858.6|20849.3|20809.3|0
1605152100000|2020-11-12 03:35:00|20849.4|20809.4|20838.1|20798.1|20858.6|20818.6|20828.6|20788.6|0
1605152400000|2020-11-12 03:40:00|20838|20798|20855.8|20815.8|20855.9|20815.9|20838|20798|0
1605152700000|2020-11-12 03:45:00|20855.7|20815.7|20855.4|20815.4|20856.4|20816.4|20844.3|20804.3|0
1605153000000|2020-11-12 03:50:00|20855.5|20815.5|20847.2|20807.2|20861.6|20821.6|20844|20804|0
1605153300000|2020-11-12 03:55:00|20846.2|20806.2|20838.3|20798.3|20850.1|20810.1|20835.4|20795.4|0
1605153600000|2020-11-12 04:00:00|20838.4|20798.4|20855.1|20815.1|20860.9|20820.9|20838.4|20798.4|0
1605153900000|2020-11-12 04:05:00|20855.2|20815.2|20855.3|20815.3|20861.1|20821.1|20855.1|20815.1|0
1605154200000|2020-11-12 04:10:00|20855.4|20815.4|20849.2|20809.2|20861.1|20821.1|20849.2|20809.2|0
1605154500000|2020-11-12 04:15:00|20849.3|20809.3|20844.2|20804.2|20854.9|20814.9|20843.7|20803.7|0
1605154800000|2020-11-12 04:20:00|20844.1|20804.1|20850.1|20810.1|20850.3|20810.3|20838.3|20798.3|0
1605155100000|2020-11-12 04:25:00|20850|20810|20855.1|20815.1|20855.6|20815.6|20849.6|20809.6|0
1605155400000|2020-11-12 04:30:00|20855.3|20815.3|20841.3|20801.3|20861.1|20821.1|20841.1|20801.1|0
1605155700000|2020-11-12 04:35:00|20841.4|20801.4|20841.2|20801.2|20847.2|20807.2|20835.6|20795.6|0
1605156000000|2020-11-12 04:40:00|20841.3|20801.3|20841.4|20801.4|20847|20807|20835.4|20795.4|0
1605156300000|2020-11-12 04:45:00|20841.7|20801.7|20841.2|20801.2|20847.5|20807.5|20841.1|20801.1|0
1605156600000|2020-11-12 04:50:00|20841.1|20801.1|20817.6|20777.6|20841.1|20801.1|20811|20771|0
1605156900000|2020-11-12 04:55:00|20817.7|20777.7|20823.3|20783.3|20823.8|20783.8|20814.8|20774.8|0
1605157200000|2020-11-12 05:00:00|20823.5|20783.5|20818.7|20778.7|20829.6|20789.6|20817.9|20777.9|0
1605157500000|2020-11-12 05:05:00|20818.9|20778.9|20836.3|20796.3|20847.9|20807.9|20818.9|20778.9|0
1605157800000|2020-11-12 05:10:00|20841.7|20801.7|20853.3|20813.3|20853.3|20813.3|20836|20796|0
1605158100000|2020-11-12 05:15:00|20852.3|20812.3|20845.7|20805.7|20853.3|20813.3|20845.5|20805.5|0
1605158400000|2020-11-12 05:20:00|20845.6|20805.6|20863.7|20823.7|20863.9|20823.9|20845.4|20805.4|0
1605158700000|2020-11-12 05:25:00|20863.6|20823.6|20895.6|20855.6|20898.3|20858.3|20851.6|20811.6|0
1605159000000|2020-11-12 05:30:00|20896.6|20856.6|20894.3|20854.3|20900.4|20860.4|20886.8|20846.8|0
1605159300000|2020-11-12 05:35:00|20894.4|20854.4|20871.2|20831.2|20894.6|20854.6|20862.7|20822.7|0
1605159600000|2020-11-12 05:40:00|20868.5|20828.5|20859.7|20819.7|20877.1|20837.1|20859.5|20819.5|0
1605159900000|2020-11-12 05:45:00|20860.1|20820.1|20861.2|20821.2|20866.7|20826.7|20854.5|20814.5|0
1605160200000|2020-11-12 05:50:00|20861.1|20821.1|20870.1|20830.1|20872.9|20832.9|20858|20818|0
1605160500000|2020-11-12 05:55:00|20870|20830|20878.3|20838.3|20883.7|20843.7|20854.9|20814.9|0
1605160800000|2020-11-12 06:00:00|20878.2|20838.2|20884|20844|20889.6|20849.6|20872.6|20832.6|0
1605161100000|2020-11-12 06:05:00|20883|20843|20878|20838|20884.1|20844.1|20877.9|20837.9|0
1605161400000|2020-11-12 06:10:00|20877.9|20837.9|20851.7|20811.7|20878|20838|20851.7|20811.7|0
1605161700000|2020-11-12 06:15:00|20848.4|20808.4|20842.1|20802.1|20859.8|20819.8|20841.4|20801.4|0
1605162000000|2020-11-12 06:20:00|20842.3|20802.3|20835.3|20795.3|20848.2|20808.2|20835.2|20795.2|0
1605162300000|2020-11-12 06:25:00|20835.4|20795.4|20846.3|20806.3|20847|20807|20835.3|20795.3|0
1605162600000|2020-11-12 06:30:00|20846.2|20806.2|20864.8|20824.8|20870.4|20830.4|20846.2|20806.2|0
1605162900000|2020-11-12 06:35:00|20864.9|20824.9|20859.1|20819.1|20867.5|20827.5|20852.9|20812.9|0
1605163200000|2020-11-12 06:40:00|20859|20819|20859.3|20819.3|20865.1|20825.1|20858.9|20818.9|0
1605163500000|2020-11-12 06:45:00|20859.4|20819.4|20867.3|20827.3|20867.6|20827.6|20859.1|20819.1|0
1605163800000|2020-11-12 06:50:00|20867.2|20827.2|20862.1|20822.1|20867.3|20827.3|20861.3|20821.3|0
1605164100000|2020-11-12 06:55:00|20863.1|20823.1|20836.3|20796.3|20867.5|20827.5|20836.3|20796.3|0
1605164400000|2020-11-12 07:00:00|20836.4|20796.4|20836.9|20821.9|20856.9|20841.9|20826.9|20792.9|107
1605164700000|2020-11-12 07:05:00|20841.9|20826.9|20846.9|20831.9|20861.9|20846.9|20836.9|20821.9|115
1605165000000|2020-11-12 07:10:00|20851.9|20836.9|20836.9|20821.9|20856.9|20841.9|20836.9|20821.9|40
1605165300000|2020-11-12 07:15:00|20831.9|20816.9|20841.9|20826.9|20856.9|20841.9|20831.9|20816.9|51
1605165600000|2020-11-12 07:20:00|20836.9|20821.9|20846.9|20831.9|20856.9|20841.9|20836.9|20821.9|12
1605165900000|2020-11-12 07:25:00|20851.9|20836.9|20851.9|20836.9|20856.9|20841.9|20851.9|20836.9|5
1605166200000|2020-11-12 07:30:00|20846.9|20831.9|20836.9|20821.9|20856.9|20841.9|20836.9|20821.9|15
1605166500000|2020-11-12 07:35:00|20841.9|20826.9|20841.9|20826.9|20846.9|20831.9|20841.9|20826.9|6
1605166800000|2020-11-12 07:40:00|20846.9|20831.9|20836.9|20821.9|20846.9|20831.9|20836.9|20821.9|9
1605167100000|2020-11-12 07:45:00|20831.9|20816.9|20786.9|20771.9|20831.9|20816.9|20781.9|20766.9|68
1605167400000|2020-11-12 07:50:00|20776.9|20761.9|20796.9|20781.9|20796.9|20781.9|20776.9|20761.9|31
1605167700000|2020-11-12 07:55:00|20786.9|20771.9|20786.9|20771.9|20786.9|20771.9|20756.9|20741.9|92
1605168000000|2020-11-12 08:00:00|20781.9|20766.9|20881.9|20866.9|20881.9|20866.9|20781.9|20766.9|741
1605168300000|2020-11-12 08:05:00|20871.9|20856.9|20861.9|20846.9|20906.9|20891.9|20851.9|20836.9|540
1605168600000|2020-11-12 08:10:00|20866.9|20851.9|20906.9|20891.9|20911.9|20896.9|20861.9|20846.9|327
1605168900000|2020-11-12 08:15:00|20901.9|20886.9|20926.9|20911.9|20926.9|20911.9|20876.9|20861.9|273
1605169200000|2020-11-12 08:20:00|20931.9|20916.9|20931.9|20916.9|20951.9|20936.9|20916.9|20901.9|361
1605169500000|2020-11-12 08:25:00|20936.9|20921.9|20941.9|20926.9|20951.9|20936.9|20916.9|20901.9|273
1605169800000|2020-11-12 08:30:00|20936.9|20921.9|20956.9|20941.9|20956.9|20941.9|20931.9|20916.9|308
1605170100000|2020-11-12 08:35:00|20951.9|20936.9|20946.9|20931.9|20971.9|20956.9|20936.9|20921.9|212
1605170400000|2020-11-12 08:40:00|20942.1|20927.1|20897.1|20882.1|20947.1|20932.1|20897.1|20882.1|181
1605170700000|2020-11-12 08:45:00|20902.1|20887.1|20907.1|20892.1|20922.1|20907.1|20882.1|20867.1|219
1605171000000|2020-11-12 08:50:00|20912.1|20897.1|20877.1|20862.1|20922.1|20907.1|20867.1|20852.1|170
1605171300000|2020-11-12 08:55:00|20882.1|20867.1|20872.1|20857.1|20892.1|20877.1|20862.1|20847.1|129
1605171600000|2020-11-12 09:00:00|20877.1|20862.1|20902.1|20887.1|20912.1|20897.1|20872.1|20857.1|146
1605171900000|2020-11-12 09:05:00|20907.1|20892.1|20892.1|20877.1|20912.1|20897.1|20877.1|20862.1|155
1605172200000|2020-11-12 09:10:00|20897.1|20882.1|20862.1|20847.1|20897.1|20882.1|20852.1|20837.1|182
1605172500000|2020-11-12 09:15:00|20867.1|20852.1|20862.1|20847.1|20872.1|20857.1|20847.1|20832.1|156
1605172800000|2020-11-12 09:20:00|20857.1|20842.1|20892.1|20877.1|20897.1|20882.1|20857.1|20842.1|92
1605173100000|2020-11-12 09:25:00|20887.1|20872.1|20867.1|20852.1|20902.1|20887.1|20867.1|20852.1|142
1605173400000|2020-11-12 09:30:00|20872.1|20857.1|20892.1|20877.1|20902.1|20887.1|20867.1|20852.1|184
1605173700000|2020-11-12 09:35:00|20887.1|20872.1|20897.1|20882.1|20907.1|20892.1|20887.1|20872.1|104
1605174000000|2020-11-12 09:40:00|20892.1|20877.1|20902.1|20887.1|20902.1|20887.1|20882.1|20867.1|77
1605174300000|2020-11-12 09:45:00|20892.1|20877.1|20927.1|20912.1|20927.1|20912.1|20892.1|20877.1|109
1605174600000|2020-11-12 09:50:00|20922.1|20907.1|20932.1|20917.1|20932.1|20917.1|20907.1|20892.1|103
1605174900000|2020-11-12 09:55:00|20927.1|20912.1|20932.1|20917.1|20952.1|20937.1|20922.1|20907.1|80
1605175200000|2020-11-12 10:00:00|20937.1|20922.1|20922.1|20907.1|20937.1|20922.1|20922.1|20907.1|55
1605175500000|2020-11-12 10:05:00|20917.1|20902.1|20937.1|20922.1|20947.1|20932.1|20917.1|20902.1|187
1605175800000|2020-11-12 10:10:00|20932.1|20917.1|20927.1|20912.1|20932.1|20917.1|20922.1|20907.1|85
1605176100000|2020-11-12 10:15:00|20932.1|20917.1|20937.1|20922.1|20937.1|20922.1|20932.1|20917.1|33
1605176400000|2020-11-12 10:20:00|20932.1|20917.1|20922.1|20907.1|20937.1|20922.1|20922.1|20907.1|63
1605176700000|2020-11-12 10:25:00|20927.1|20912.1|20932.1|20917.1|20937.1|20922.1|20917.1|20902.1|47
1605177000000|2020-11-12 10:30:00|20927.1|20912.1|20932.1|20917.1|20932.1|20917.1|20917.1|20902.1|51
1605177300000|2020-11-12 10:35:00|20927.1|20912.1|20932.1|20917.1|20932.1|20917.1|20917.1|20902.1|45
1605177600000|2020-11-12 10:40:00|20927.1|20912.1|20922.1|20907.1|20932.1|20917.1|20917.1|20902.1|104
1605177900000|2020-11-12 10:45:00|20927.1|20912.1|20912.1|20897.1|20927.1|20912.1|20907.1|20892.1|77
1605178200000|2020-11-12 10:50:00|20907.1|20892.1|20912.1|20897.1|20922.1|20907.1|20902.1|20887.1|83
1605178500000|2020-11-12 10:55:00|20907.1|20892.1|20907.1|20892.1|20922.1|20907.1|20907.1|20892.1|77
1605178800000|2020-11-12 11:00:00|20902.1|20887.1|20897.1|20882.1|20902.1|20887.1|20897.1|20882.1|62
1605179100000|2020-11-12 11:05:00|20892.1|20877.1|20902.1|20887.1|20912.1|20897.1|20892.1|20877.1|73
1605179400000|2020-11-12 11:10:00|20897.1|20882.1|20927.1|20912.1|20932.1|20917.1|20897.1|20882.1|76
1605179700000|2020-11-12 11:15:00|20932.1|20917.1|20912.1|20897.1|20937.1|20922.1|20912.1|20897.1|77
1605180000000|2020-11-12 11:20:00|20917.1|20902.1|20902.1|20887.1|20917.1|20902.1|20897.1|20882.1|41
1605180300000|2020-11-12 11:25:00|20897.1|20882.1|20892.1|20877.1|20907.1|20892.1|20892.1|20877.1|45
1605180600000|2020-11-12 11:30:00|20897.1|20882.1|20892.1|20877.1|20897.1|20882.1|20882.1|20867.1|62
1605180900000|2020-11-12 11:35:00|20887.1|20872.1|20877.1|20862.1|20892.1|20877.1|20877.1|20862.1|87
1605181200000|2020-11-12 11:40:00|20882.1|20867.1|20882.1|20867.1|20892.1|20877.1|20877.1|20862.1|63
1605181500000|2020-11-12 11:45:00|20887.1|20872.1|20902.1|20887.1|20912.1|20897.1|20887.1|20872.1|90
1605181800000|2020-11-12 11:50:00|20907.1|20892.1|20912.1|20897.1|20917.1|20902.1|20907.1|20892.1|88
1605182100000|2020-11-12 11:55:00|20907.1|20892.1|20867.1|20852.1|20907.1|20892.1|20867.1|20852.1|131
1605182400000|2020-11-12 12:00:00|20872.1|20857.1|20842.1|20827.1|20872.1|20857.1|20837.1|20822.1|161
1605182700000|2020-11-12 12:05:00|20837.1|20822.1|20817.1|20802.1|20842.1|20827.1|20817.1|20802.1|182
1605183000000|2020-11-12 12:10:00|20812.1|20797.1|20797.1|20782.1|20817.1|20802.1|20792.1|20777.1|200
1605183300000|2020-11-12 12:15:00|20802.1|20787.1|20832.1|20817.1|20832.1|20817.1|20787.1|20772.1|178
1605183600000|2020-11-12 12:20:00|20837.1|20822.1|20832.1|20817.1|20842.1|20827.1|20822.1|20807.1|200
1605183900000|2020-11-12 12:25:00|20827.1|20812.1|20837.1|20822.1|20842.1|20827.1|20822.1|20807.1|67
1605184200000|2020-11-12 12:30:00|20842.1|20827.1|20822.1|20807.1|20842.1|20827.1|20822.1|20807.1|138
1605184500000|2020-11-12 12:35:00|20817.1|20802.1|20842.1|20827.1|20847.1|20832.1|20817.1|20802.1|100
1605184800000|2020-11-12 12:40:00|20839.2|20824.2|20839.2|20824.2|20839.2|20824.2|20824.2|20809.2|75
1605185100000|2020-11-12 12:45:00|20844.2|20829.2|20829.2|20814.2|20844.2|20829.2|20829.2|20814.2|116
1605185400000|2020-11-12 12:50:00|20824.2|20809.2|20774.2|20759.2|20824.2|20809.2|20774.2|20759.2|368
1605185700000|2020-11-12 12:55:00|20779.2|20764.2|20739.2|20724.2|20779.2|20764.2|20739.2|20724.2|235
1605186000000|2020-11-12 13:00:00|20744.2|20729.2|20764.2|20749.2|20774.2|20759.2|20739.2|20724.2|213
1605186300000|2020-11-12 13:05:00|20769.2|20754.2|20774.2|20759.2|20779.2|20764.2|20759.2|20744.2|105
1605186600000|2020-11-12 13:10:00|20769.2|20754.2|20724.2|20709.2|20769.2|20754.2|20724.2|20709.2|284
1605186900000|2020-11-12 13:15:00|20729.2|20714.2|20719.2|20704.2|20734.2|20719.2|20719.2|20704.2|130
1605187200000|2020-11-12 13:20:00|20724.2|20709.2|20734.2|20719.2|20734.2|20719.2|20719.2|20704.2|284
1605187500000|2020-11-12 13:25:00|20729.2|20714.2|20744.2|20729.2|20744.2|20729.2|20719.2|20704.2|96
1605187800000|2020-11-12 13:30:00|20739.2|20724.2|20769.2|20754.2|20769.2|20754.2|20739.2|20724.2|100
1605188100000|2020-11-12 13:35:00|20764.2|20749.2|20759.2|20744.2|20769.2|20754.2|20749.2|20734.2|84
1605188400000|2020-11-12 13:40:00|20764.2|20749.2|20764.2|20749.2|20774.2|20759.2|20754.2|20739.2|73
1605188700000|2020-11-12 13:45:00|20759.2|20744.2|20754.2|20739.2|20764.2|20749.2|20754.2|20739.2|51
1605189000000|2020-11-12 13:50:00|20759.2|20744.2|20744.2|20729.2|20769.2|20754.2|20739.2|20724.2|98
1605189300000|2020-11-12 13:55:00|20749.2|20734.2|20774.2|20759.2|20774.2|20759.2|20744.2|20729.2|113
1605189600000|2020-11-12 14:00:00|20779.2|20764.2|20749.2|20734.2|20779.2|20764.2|20749.2|20734.2|95
1605189900000|2020-11-12 14:05:00|20744.2|20729.2|20754.2|20739.2|20759.2|20744.2|20739.2|20724.2|97
1605190200000|2020-11-12 14:10:00|20749.2|20734.2|20789.2|20774.2|20794.2|20779.2|20749.2|20734.2|137
1605190500000|2020-11-12 14:15:00|20794.2|20779.2|20789.2|20774.2|20799.2|20784.2|20769.2|20754.2|135
1605190800000|2020-11-12 14:20:00|20794.2|20779.2|20824.2|20809.2|20824.2|20809.2|20794.2|20779.2|151
1605191100000|2020-11-12 14:25:00|20829.2|20814.2|20839.2|20824.2|20839.2|20824.2|20824.2|20809.2|248
1605191400000|2020-11-12 14:30:00|20834.2|20819.2|20814.2|20799.2|20844.2|20829.2|20804.2|20789.2|377
1605191700000|2020-11-12 14:35:00|20819.2|20804.2|20829.2|20814.2|20839.2|20824.2|20814.2|20799.2|153
1605192000000|2020-11-12 14:40:00|20824.2|20809.2|20839.2|20824.2|20839.2|20824.2|20819.2|20804.2|137
1605192300000|2020-11-12 14:45:00|20834.2|20819.2|20814.2|20799.2|20849.2|20834.2|20814.2|20799.2|149
1605192600000|2020-11-12 14:50:00|20809.2|20794.2|20839.2|20824.2|20839.2|20824.2|20804.2|20789.2|192
1605192900000|2020-11-12 14:55:00|20834.2|20819.2|20854.2|20839.2|20859.2|20844.2|20809.2|20794.2|155
1605193200000|2020-11-12 15:00:00|20849.2|20834.2|20844.2|20829.2|20859.2|20844.2|20839.2|20824.2|113
1605193500000|2020-11-12 15:05:00|20849.2|20834.2|20864.2|20849.2|20864.2|20849.2|20849.2|20834.2|112
1605193800000|2020-11-12 15:10:00|20864.3|20849.3|20869.3|20854.3|20874.3|20859.3|20849.3|20834.3|161
1605194100000|2020-11-12 15:15:00|20874.3|20859.3|20874.3|20859.3|20879.3|20864.3|20859.3|20844.3|141
1605194400000|2020-11-12 15:20:00|20879.3|20864.3|20849.3|20834.3|20879.3|20864.3|20849.3|20834.3|129
1605194700000|2020-11-12 15:25:00|20854.3|20839.3|20859.3|20844.3|20869.3|20854.3|20849.3|20834.3|119
1605195000000|2020-11-12 15:30:00|20864.3|20849.3|20869.3|20854.3|20879.3|20864.3|20854.3|20839.3|134
1605195300000|2020-11-12 15:35:00|20874.3|20859.3|20874.3|20859.3|20879.3|20864.3|20869.3|20854.3|99
1605195600000|2020-11-12 15:40:00|20869.3|20854.3|20874.3|20859.3|20879.3|20864.3|20859.3|20844.3|88
1605195900000|2020-11-12 15:45:00|20869.3|20854.3|20859.3|20844.3|20869.3|20854.3|20854.3|20839.3|103
1605196200000|2020-11-12 15:50:00|20864.3|20849.3|20884.3|20869.3|20889.3|20874.3|20864.3|20849.3|144
1605196500000|2020-11-12 15:55:00|20879.3|20864.3|20864.3|20849.3|20879.3|20864.3|20864.3|20849.3|124
1605196800000|2020-11-12 16:00:00|20859.3|20844.3|20844.3|20829.3|20859.3|20844.3|20829.3|20814.3|212
1605197100000|2020-11-12 16:05:00|20849.3|20834.3|20854.3|20839.3|20859.3|20844.3|20834.3|20819.3|104
1605197400000|2020-11-12 16:10:00|20849.3|20834.3|20844.3|20829.3|20854.3|20839.3|20829.3|20814.3|122
1605197700000|2020-11-12 16:15:00|20839.3|20824.3|20859.3|20844.3|20859.3|20844.3|20839.3|20824.3|87
1605198000000|2020-11-12 16:20:00|20864.3|20849.3|20864.3|20849.3|20874.3|20859.3|20854.3|20839.3|200
1605198300000|2020-11-12 16:25:00|20869.3|20854.3|20874.3|20859.3|20879.3|20864.3|20854.3|20839.3|385
1605198600000|2020-11-12 16:30:00|20869.3|20854.3|20829.3|20814.3|20874.3|20859.3|20819.3|20804.3|559
1605198900000|2020-11-12 16:35:00|20824.3|20809.3|20804.3|20789.3|20839.3|20824.3|20799.3|20784.3|279
1605199200000|2020-11-12 16:40:00|20789.3|20774.3|20784.3|20769.3|20794.3|20779.3|20779.3|20764.3|45
1605199500000|2020-11-12 16:45:00|20789.3|20774.3|20804.3|20789.3|20804.3|20789.3|20789.3|20774.3|24
1605199800000|2020-11-12 16:50:00|20799.3|20779.3|20809.3|20789.3|20819.3|20799.3|20799.3|20779.3|678
1605200100000|2020-11-12 16:55:00|20814.3|20784.3|20809.3|20789.3|20814.3|20794.3|20804.3|20779.3|55
1605200400000|2020-11-12 17:00:00|20814.3|20784.3|20809.3|20789.3|20814.3|20794.3|20799.3|20779.3|38
1605200700000|2020-11-12 17:05:00|20814.3|20784.3|20824.3|20799.3|20824.3|20804.3|20804.3|20784.3|16
1605201000000|2020-11-12 17:10:00|20819.3|20794.3|20824.3|20804.3|20829.3|20804.3|20814.3|20794.3|21
1605201300000|2020-11-12 17:15:00|20829.3|20809.3|20814.3|20794.3|20829.3|20809.3|20814.3|20794.3|7
1605201600000|2020-11-12 17:20:00|20819.3|20799.3|20809.3|20784.3|20819.3|20799.3|20809.3|20784.3|7
1605201900000|2020-11-12 17:25:00|20804.3|20779.3|20774.3|20754.3|20809.3|20779.3|20774.3|20754.3|76
1605202200000|2020-11-12 17:30:00|20779.3|20759.3|20784.3|20759.3|20794.3|20769.3|20779.3|20759.3|3
1605202500000|2020-11-12 17:35:00|20789.3|20764.3|20764.3|20739.3|20789.3|20764.3|20764.3|20739.3|13
1605202800000|2020-11-12 17:40:00|20759.3|20744.3|20744.3|20724.3|20759.3|20744.3|20739.3|20714.3|27
1605203100000|2020-11-12 17:45:00|20749.3|20729.3|20704.3|20684.3|20749.3|20729.3|20699.3|20679.3|73
1605203400000|2020-11-12 17:50:00|20709.3|20679.3|20719.3|20694.3|20719.3|20699.3|20689.3|20669.3|51
1605203700000|2020-11-12 17:55:00|20724.3|20699.3|20724.3|20699.3|20724.3|20704.3|20714.3|20694.3|16
1605204000000|2020-11-12 18:00:00|20719.3|20694.3|20719.3|20694.3|20724.3|20704.3|20709.3|20684.3|4
1605204300000|2020-11-12 18:05:00|20714.3|20699.3|20709.3|20689.3|20719.3|20699.3|20704.3|20679.3|4
1605204600000|2020-11-12 18:10:00|20714.3|20694.3|20714.3|20694.3|20714.3|20694.3|20689.3|20669.3|26
1605204900000|2020-11-12 18:15:00|20709.3|20689.3|20699.3|20674.3|20709.3|20694.3|20674.3|20654.3|48
1605205200000|2020-11-12 18:20:00|20704.3|20679.3|20694.3|20669.3|20724.3|20699.3|20689.3|20669.3|13
1605205500000|2020-11-12 18:25:00|20689.3|20674.3|20694.3|20669.3|20709.3|20684.3|20689.3|20664.3|15
1605205800000|2020-11-12 18:30:00|20689.3|20674.3|20704.3|20684.3|20714.3|20694.3|20684.3|20664.3|13
1605206100000|2020-11-12 18:35:00|20699.3|20679.3|20714.3|20689.3|20714.3|20694.3|20699.3|20679.3|14
1605206400000|2020-11-12 18:40:00|20709.3|20684.3|20714.3|20689.3|20719.3|20694.3|20704.3|20684.3|5
1605206700000|2020-11-12 18:45:00|20709.3|20684.3|20689.3|20669.3|20714.3|20689.3|20689.3|20669.3|5
1605207000000|2020-11-12 18:50:00|20694.3|20664.3|20709.3|20689.3|20714.3|20689.3|20684.3|20664.3|1
1605207300000|2020-11-12 18:55:00|20714.3|20684.3|20719.3|20694.3|20719.3|20694.3|20704.3|20684.3|1
1605207600000|2020-11-12 19:00:00|20714.3|20699.3|20724.3|20699.3|20729.3|20709.3|20714.3|20689.3|14
1605207900000|2020-11-12 19:05:00|20729.3|20704.3|20704.3|20679.3|20729.3|20704.3|20694.3|20674.3|6
1605208200000|2020-11-12 19:10:00|20709.3|20684.3|20694.3|20674.3|20709.3|20684.3|20694.3|20669.3|6
1605208500000|2020-11-12 19:15:00|20699.3|20669.3|20689.3|20664.3|20699.3|20674.3|20684.3|20664.3|10
1605208800000|2020-11-12 19:20:00|20684.3|20669.3|20689.3|20664.3|20704.3|20684.3|20684.3|20659.3|26
1605209100000|2020-11-12 19:25:00|20694.3|20669.3|20679.3|20664.3|20704.3|20679.3|20679.3|20659.3|8
1605209400000|2020-11-12 19:30:00|20674.3|20659.3|20679.3|20664.3|20684.3|20669.3|20674.3|20659.3|14
1605209700000|2020-11-12 19:35:00|20674.3|20659.3|20674.3|20659.3|20674.3|20659.3|20674.3|20659.3|7
1605210000000|2020-11-12 19:40:00|20664.3|20649.3|20649.3|20634.3|20664.3|20649.3|20649.3|20634.3|19
1605210300000|2020-11-12 19:45:00|20644.3|20629.3|20634.3|20619.3|20649.3|20634.3|20634.3|20619.3|26
1605210600000|2020-11-12 19:50:00|20639.3|20624.3|20634.3|20619.3|20644.3|20629.3|20629.3|20614.3|27
1605210900000|2020-11-12 19:55:00|20639.3|20624.3|20639.3|20624.3|20639.3|20624.3|20629.3|20614.3|18
1605211200000|2020-11-12 20:00:00|20634.3|20619.3|20614.3|20599.3|20639.3|20624.3|20614.3|20599.3|21
1605211500000|2020-11-12 20:05:00|20609.3|20594.3|20604.3|20589.3|20609.3|20594.3|20604.3|20589.3|20
1605211800000|2020-11-12 20:10:00|20609.3|20594.3|20604.3|20589.3|20614.3|20599.3|20604.3|20589.3|16
1605212100000|2020-11-12 20:15:00|20614.3|20599.3|20629.3|20614.3|20629.3|20614.3|20614.3|20599.3|3
1605212400000|2020-11-12 20:20:00|20644.3|20629.3|20644.3|20629.3|20654.3|20639.3|20639.3|20624.3|6
1605212700000|2020-11-12 20:25:00|20629.3|20614.3|20629.3|20614.3|20629.3|20614.3|20629.3|20614.3|1
1605213000000|2020-11-12 20:30:00|20609.3|20594.3|20609.3|20594.3|20609.3|20594.3|20609.3|20594.3|1
1605213300000|2020-11-12 20:35:00|20604.3|20589.3|20624.3|20609.3|20624.3|20609.3|20599.3|20584.3|9
1605213600000|2020-11-12 20:40:00|20629.3|20614.3|20634.3|20619.3|20634.3|20619.3|20624.3|20609.3|3
1605213900000|2020-11-12 20:45:00|20624.3|20609.3|20609.3|20594.3|20629.3|20614.3|20604.3|20589.3|12
1605214200000|2020-11-12 20:50:00|20634.3|20619.3|20639.3|20624.3|20639.3|20624.3|20619.3|20604.3|22
1605214500000|2020-11-12 20:55:00|20644.3|20629.3|20644.3|20629.3|20644.3|20629.3|20634.3|20619.3|23
1605214800000|2020-11-12 21:00:00|20654.3|20614.3|20674.8|20634.8|20682.7|20642.7|20654.3|20614.3|0
1605215100000|2020-11-12 21:05:00|20675.5|20635.5|20685.2|20645.2|20694.3|20654.3|20674.8|20634.8|0
1605215400000|2020-11-12 21:10:00|20685.6|20645.6|20682|20642|20708|20668|20676.5|20636.5|0
1605215700000|2020-11-12 21:15:00|20678.5|20638.5|20678|20638|20682.5|20642.5|20677|20637|0
1605216000000|2020-11-12 21:20:00|20677.5|20637.5|20679|20639|20680|20640|20677|20637|0
1605216300000|2020-11-12 21:25:00|20678.5|20638.5|20683.6|20643.6|20685.1|20645.1|20678.5|20638.5|0
1605216600000|2020-11-12 21:30:00|20683.8|20643.8|20707.5|20667.5|20725.6|20685.6|20678.4|20638.4|0
1605216900000|2020-11-12 21:35:00|20707.2|20667.2|20695.9|20655.9|20717.8|20677.8|20693.5|20653.5|0
1605217200000|2020-11-12 21:40:00|20695.7|20655.7|20680.9|20640.9|20708|20668|20678.4|20638.4|0
1605217500000|2020-11-12 21:45:00|20680.7|20640.7|20686.3|20646.3|20687.5|20647.5|20676|20636|0
1605217800000|2020-11-12 21:50:00|20686.5|20646.5|20690.5|20650.5|20692.9|20652.9|20686.3|20646.3|0
1605218100000|2020-11-12 21:55:00|20690.3|20650.3|20683.6|20643.6|20691.7|20651.7|20679.6|20639.6|0
1605218400000|2020-11-12 22:00:00|20684.1|20644.1|20681.6|20641.6|20684.6|20644.6|20681.1|20641.1|0
1605218700000|2020-11-12 22:05:00|20682.1|20642.1|20683.6|20643.6|20683.6|20643.6|20681.1|20641.1|0
1605219000000|2020-11-12 22:10:00|20683.1|20643.1|20683.1|20643.1|20683.1|20643.1|20683.1|20643.1|0
1605219300000|2020-11-12 22:15:00|20683.6|20643.6|20683.1|20643.1|20683.6|20643.6|20682.6|20642.6|0
1605219600000|2020-11-12 22:20:00|20683.6|20643.6|20682.6|20642.6|20683.6|20643.6|20682.6|20642.6|0
1605219900000|2020-11-12 22:25:00|20682|20642|20681.5|20641.5|20682|20642|20681.5|20641.5|0
1605220200000|2020-11-12 22:30:00|20682|20642|20682|20642|20682.6|20642.6|20681|20641|0
1605220500000|2020-11-12 22:35:00|20682.6|20642.6|20681.5|20641.5|20683.1|20643.1|20681|20641|0
1605220800000|2020-11-12 22:40:00|20682|20642|20682|20642|20682.6|20642.6|20680.5|20640.5|0
1605221100000|2020-11-12 22:45:00|20682.6|20642.6|20682.6|20642.6|20682.6|20642.6|20682|20642|0
1605221700000|2020-11-12 22:55:00|20684.6|20644.6|20683.6|20643.6|20686.6|20646.6|20683.6|20643.6|0
1605222000000|2020-11-12 23:00:00|20682.9|20642.9|20680.7|20640.7|20684.3|20644.3|20667.3|20627.3|0
1605222300000|2020-11-12 23:05:00|20680.8|20640.8|20682.6|20642.6|20689.2|20649.2|20680.8|20640.8|0
1605222600000|2020-11-12 23:10:00|20682.7|20642.7|20663.9|20623.9|20683.9|20643.9|20662.1|20622.1|0
1605222900000|2020-11-12 23:15:00|20664|20624|20664.3|20624.3|20667.3|20627.3|20653.6|20613.6|0
1605223200000|2020-11-12 23:20:00|20664.5|20624.5|20667.3|20627.3|20670.3|20630.3|20664.3|20624.3|0
1605223500000|2020-11-12 23:25:00|20667.4|20627.4|20673.4|20633.4|20677.6|20637.6|20667.4|20627.4|0
1605223800000|2020-11-12 23:30:00|20673.8|20633.8|20680|20640|20681.3|20641.3|20672.2|20632.2|0
1605224100000|2020-11-12 23:35:00|20680.2|20640.2|20663.1|20623.1|20684.2|20644.2|20660.6|20620.6|0
1605224400000|2020-11-12 23:40:00|20663.3|20623.3|20674|20634|20675.7|20635.7|20663.1|20623.1|0
1605224700000|2020-11-12 23:45:00|20673.9|20633.9|20673.3|20633.3|20681.2|20641.2|20671.6|20631.6|0
1605225000000|2020-11-12 23:50:00|20673.6|20633.6|20667.3|20627.3|20674.6|20634.6|20660.1|20620.1|0
1605225300000|2020-11-12 23:55:00|20667.9|20627.9|20661.9|20621.9|20672.2|20632.2|20656.4|20616.4|0
1605225600000|2020-11-13 00:00:00|20662.2|20622.2|20667.9|20627.9|20673.4|20633.4|20657.7|20617.7|0
1605225900000|2020-11-13 00:05:00|20668|20628|20676.4|20636.4|20678.8|20638.8|20664.9|20624.9|0
1605226200000|2020-11-13 00:10:00|20676.5|20636.5|20693.1|20653.1|20693.1|20653.1|20675.1|20635.1|0
1605226500000|2020-11-13 00:15:00|20693.2|20653.2|20672.5|20632.5|20695.3|20655.3|20672.3|20632.3|0
1605226800000|2020-11-13 00:20:00|20673.5|20633.5|20700.7|20660.7|20706.1|20666.1|20673.5|20633.5|0
1605227100000|2020-11-13 00:25:00|20700.8|20660.8|20695|20655|20700.8|20660.8|20694.9|20654.9|0
1605227400000|2020-11-13 00:30:00|20694.9|20654.9|20688.6|20648.6|20695.2|20655.2|20688.6|20648.6|0
1605227700000|2020-11-13 00:35:00|20687.6|20647.6|20665.4|20625.4|20687.6|20647.6|20659.4|20619.4|0
1605228000000|2020-11-13 00:40:00|20665.2|20625.2|20647.9|20607.9|20668.3|20628.3|20647.9|20607.9|0
1605228300000|2020-11-13 00:45:00|20648.1|20608.1|20641.5|20601.5|20653.7|20613.7|20635.7|20595.7|0
1605228600000|2020-11-13 00:50:00|20641.4|20601.4|20627.7|20587.7|20644.4|20604.4|20624.9|20584.9|0
1605228900000|2020-11-13 00:55:00|20628.7|20588.7|20624.3|20584.3|20647.6|20607.6|20624.3|20584.3|0
1605229200000|2020-11-13 01:00:00|20624.2|20584.2|20643.4|20603.4|20649|20609|20624.1|20584.1|0
1605229500000|2020-11-13 01:05:00|20643.2|20603.2|20648.7|20608.7|20649|20609|20637.3|20597.3|0
1605229800000|2020-11-13 01:10:00|20648.9|20608.9|20660.2|20620.2|20660.2|20620.2|20643.1|20603.1|0
1605230100000|2020-11-13 01:15:00|20660.4|20620.4|20654.6|20614.6|20666.2|20626.2|20654.1|20614.1|0
1605230400000|2020-11-13 01:20:00|20654.7|20614.7|20639.8|20599.8|20660.1|20620.1|20633.7|20593.7|0
1605230700000|2020-11-13 01:25:00|20638.8|20598.8|20636.4|20596.4|20648.6|20608.6|20636.4|20596.4|0
1605231000000|2020-11-13 01:30:00|20636.5|20596.5|20619|20579|20636.8|20596.8|20618.6|20578.6|0
1605231300000|2020-11-13 01:35:00|20618.9|20578.9|20614.8|20574.8|20630.3|20590.3|20608.6|20568.6|0
1605231600000|2020-11-13 01:40:00|20614.6|20574.6|20620.5|20580.5|20626.5|20586.5|20608.9|20568.9|0
1605231900000|2020-11-13 01:45:00|20619.5|20579.5|20626.4|20586.4|20632.4|20592.4|20614.8|20574.8|0
1605232200000|2020-11-13 01:50:00|20626.3|20586.3|20610.4|20570.4|20626.3|20586.3|20606.9|20566.9|0
1605232500000|2020-11-13 01:55:00|20610.5|20570.5|20604.8|20564.8|20610.5|20570.5|20596|20556|0
1605232800000|2020-11-13 02:00:00|20604.7|20564.7|20589.8|20549.8|20608.1|20568.1|20589.8|20549.8|0
1605233100000|2020-11-13 02:05:00|20589.6|20549.6|20595.9|20555.9|20601.9|20561.9|20586.9|20546.9|0
1605233400000|2020-11-13 02:10:00|20595.8|20555.8|20613.1|20573.1|20613.2|20573.2|20595.8|20555.8|0
1605233700000|2020-11-13 02:15:00|20613|20573|20612.8|20572.8|20618.4|20578.4|20612.6|20572.6|0
1605234000000|2020-11-13 02:20:00|20612.7|20572.7|20601.1|20561.1|20618.6|20578.6|20601.1|20561.1|0
1605234300000|2020-11-13 02:25:00|20603.1|20563.1|20607.2|20567.2|20613.2|20573.2|20595.5|20555.5|0
1605234600000|2020-11-13 02:30:00|20607.3|20567.3|20624.7|20584.7|20624.8|20584.8|20590.2|20550.2|0
1605234900000|2020-11-13 02:35:00|20624.6|20584.6|20630.8|20590.8|20633.4|20593.4|20624.5|20584.5|0
1605235200000|2020-11-13 02:40:00|20630.7|20590.7|20630.8|20590.8|20636.2|20596.2|20630.3|20590.3|0
1605235500000|2020-11-13 02:45:00|20630.7|20590.7|20636.2|20596.2|20641.9|20601.9|20630.2|20590.2|0
1605235800000|2020-11-13 02:50:00|20636.3|20596.3|20647.8|20607.8|20647.8|20607.8|20630.5|20590.5|0
1605236100000|2020-11-13 02:55:00|20648|20608|20642.3|20602.3|20653.8|20613.8|20642.3|20602.3|0
1605236400000|2020-11-13 03:00:00|20642.2|20602.2|20648.1|20608.1|20651.1|20611.1|20642.2|20602.2|0
1605236700000|2020-11-13 03:05:00|20648|20608|20648.6|20608.6|20654.4|20614.4|20645.1|20605.1|0
1605237000000|2020-11-13 03:10:00|20648.7|20608.7|20642.3|20602.3|20654.2|20614.2|20642.3|20602.3|0
1605237300000|2020-11-13 03:15:00|20642.4|20602.4|20631.1|20591.1|20645.3|20605.3|20631|20591|0
1605237600000|2020-11-13 03:20:00|20631.2|20591.2|20636.6|20596.6|20636.6|20596.6|20630.7|20590.7|0
1605237900000|2020-11-13 03:25:00|20636.5|20596.5|20631|20591|20636.5|20596.5|20630.4|20590.4|0
1605238200000|2020-11-13 03:30:00|20630.8|20590.8|20630.8|20590.8|20636.5|20596.5|20625.3|20585.3|0
1605238500000|2020-11-13 03:35:00|20631|20591|20637.1|20597.1|20642.6|20602.6|20630.7|20590.7|0
1605238800000|2020-11-13 03:40:00|20637.2|20597.2|20636.9|20596.9|20643|20603|20636.8|20596.8|0
1605239100000|2020-11-13 03:45:00|20637|20597|20648.4|20608.4|20648.8|20608.8|20636.8|20596.8|0
1605239400000|2020-11-13 03:50:00|20647.3|20607.3|20653.9|20613.9|20659.8|20619.8|20645.7|20605.7|0
1605239700000|2020-11-13 03:55:00|20654|20614|20642|20602|20654|20614|20641.8|20601.8|0
1605240000000|2020-11-13 04:00:00|20642.1|20602.1|20647.9|20607.9|20653.6|20613.6|20642|20602|0
1605240300000|2020-11-13 04:05:00|20646.9|20606.9|20636.9|20596.9|20647.9|20607.9|20636.6|20596.6|0
1605240600000|2020-11-13 04:10:00|20637|20597|20636.4|20596.4|20639.7|20599.7|20633.4|20593.4|0
1605240900000|2020-11-13 04:15:00|20636.5|20596.5|20642.1|20602.1|20642.2|20602.2|20636.4|20596.4|0
1605241200000|2020-11-13 04:20:00|20642|20602|20636.4|20596.4|20642.2|20602.2|20636|20596|0
1605241500000|2020-11-13 04:25:00|20636.5|20596.5|20642.5|20602.5|20642.5|20602.5|20636.5|20596.5|0
1605241800000|2020-11-13 04:30:00|20642.4|20602.4|20655.2|20615.2|20666.1|20626.1|20642.2|20602.2|0
1605242100000|2020-11-13 04:35:00|20655.3|20615.3|20672.9|20632.9|20673.2|20633.2|20655.1|20615.1|0
1605242400000|2020-11-13 04:40:00|20673.1|20633.1|20673.1|20633.1|20673.2|20633.2|20666.8|20626.8|0
1605242700000|2020-11-13 04:45:00|20673.2|20633.2|20678.5|20638.5|20678.9|20638.9|20672.8|20632.8|0
1605243000000|2020-11-13 04:50:00|20678.6|20638.6|20695.5|20655.5|20701|20661|20672.7|20632.7|0
1605243300000|2020-11-13 04:55:00|20695.3|20655.3|20689.7|20649.7|20701|20661|20689.2|20649.2|0
1605243600000|2020-11-13 05:00:00|20689.5|20649.5|20689.7|20649.7|20695.3|20655.3|20683.6|20643.6|0
1605243900000|2020-11-13 05:05:00|20689.5|20649.5|20689.7|20649.7|20695.2|20655.2|20689.2|20649.2|0
1605244200000|2020-11-13 05:10:00|20689.6|20649.6|20689.2|20649.2|20694.8|20654.8|20688.9|20648.9|0
1605244500000|2020-11-13 05:15:00|20689.3|20649.3|20695.5|20655.5|20701|20661|20688.9|20648.9|0
1605244800000|2020-11-13 05:20:00|20695.4|20655.4|20687.8|20647.8|20695.5|20655.5|20687.8|20647.8|0
1605245100000|2020-11-13 05:25:00|20687.6|20647.6|20688.2|20648.2|20688.4|20648.4|20676.4|20636.4|0
1605245400000|2020-11-13 05:30:00|20688.1|20648.1|20666.4|20626.4|20688.2|20648.2|20660.4|20620.4|0
1605245700000|2020-11-13 05:35:00|20666.5|20626.5|20663.4|20623.4|20672|20632|20660.6|20620.6|0
1605246000000|2020-11-13 05:40:00|20664.4|20624.4|20677.6|20637.6|20683.1|20643.1|20664.4|20624.4|0
1605246300000|2020-11-13 05:45:00|20677.5|20637.5|20683.3|20643.3|20689.1|20649.1|20677.5|20637.5|0
1605246600000|2020-11-13 05:50:00|20683.4|20643.4|20689.2|20649.2|20694.8|20654.8|20683.4|20643.4|0
1605246900000|2020-11-13 05:55:00|20690.2|20650.2|20686|20646|20694.8|20654.8|20683.3|20643.3|0
1605247200000|2020-11-13 06:00:00|20686.1|20646.1|20706.8|20666.8|20706.9|20666.9|20682.8|20642.8|0
1605247500000|2020-11-13 06:05:00|20705.8|20665.8|20695.6|20655.6|20706.8|20666.8|20689.8|20649.8|0
1605247800000|2020-11-13 06:10:00|20695.5|20655.5|20699.8|20659.8|20711.9|20671.9|20695.5|20655.5|0
1605248100000|2020-11-13 06:15:00|20699.7|20659.7|20699.8|20659.8|20705.4|20665.4|20694|20654|0
1605248400000|2020-11-13 06:20:00|20699.9|20659.9|20711.4|20671.4|20711.4|20671.4|20694.3|20654.3|0
1605248700000|2020-11-13 06:25:00|20712.4|20672.4|20712.1|20672.1|20714.2|20674.2|20711.2|20671.2|0
1605249000000|2020-11-13 06:30:00|20712.2|20672.2|20712.1|20672.1|20712.4|20672.4|20711.7|20671.7|0
1605249300000|2020-11-13 06:35:00|20712.2|20672.2|20730.6|20690.6|20741.9|20701.9|20712.1|20672.1|0
1605249600000|2020-11-13 06:40:00|20729.6|20689.6|20738.9|20698.9|20744.4|20704.4|20727.8|20687.8|0
1605249900000|2020-11-13 06:45:00|20738.8|20698.8|20733.1|20693.1|20744.5|20704.5|20733|20693|0
1605250200000|2020-11-13 06:50:00|20733|20693|20721.3|20681.3|20733|20693|20715.7|20675.7|0
1605250500000|2020-11-13 06:55:00|20721.4|20681.4|20727|20687|20732.4|20692.4|20721.3|20681.3|0
1605250800000|2020-11-13 07:00:00|20728|20688|20714.3|20699.3|20739.3|20724.3|20714.3|20680.9|68
1605251100000|2020-11-13 07:05:00|20719.3|20704.3|20674.3|20659.3|20719.3|20704.3|20674.3|20659.3|30
1605251400000|2020-11-13 07:10:00|20669.3|20654.3|20664.3|20649.3|20679.3|20664.3|20659.3|20644.3|20
1605251700000|2020-11-13 07:15:00|20654.3|20639.3|20669.3|20654.3|20674.3|20659.3|20649.3|20634.3|25
1605252000000|2020-11-13 07:20:00|20674.3|20659.3|20679.3|20664.3|20694.3|20679.3|20674.3|20659.3|17
1605252300000|2020-11-13 07:25:00|20684.3|20669.3|20659.3|20644.3|20684.3|20669.3|20659.3|20644.3|19
1605252600000|2020-11-13 07:30:00|20654.3|20639.3|20659.3|20644.3|20674.3|20659.3|20649.3|20634.3|27
1605252900000|2020-11-13 07:35:00|20654.3|20639.3|20654.3|20639.3|20659.3|20644.3|20644.3|20629.3|31
1605253200000|2020-11-13 07:40:00|20649.3|20634.3|20649.3|20634.3|20654.3|20639.3|20639.3|20624.3|14
1605253500000|2020-11-13 07:45:00|20644.3|20629.3|20664.3|20649.3|20664.3|20649.3|20644.3|20629.3|26
1605253800000|2020-11-13 07:50:00|20659.3|20644.3|20664.3|20649.3|20674.3|20659.3|20659.3|20644.3|23
1605254100000|2020-11-13 07:55:00|20659.3|20644.3|20664.3|20649.3|20674.3|20659.3|20659.3|20644.3|94
1605254400000|2020-11-13 08:00:00|20669.3|20654.3|20754.3|20739.3|20779.3|20764.3|20669.3|20654.3|546
1605254700000|2020-11-13 08:05:00|20759.3|20744.3|20759.3|20744.3|20774.3|20759.3|20724.3|20709.3|343
1605255000000|2020-11-13 08:10:00|20764.3|20749.3|20794.3|20779.3|20804.3|20789.3|20764.3|20749.3|274
1605255300000|2020-11-13 08:15:00|20799.3|20784.3|20794.3|20779.3|20814.3|20799.3|20784.3|20769.3|207
1605255600000|2020-11-13 08:20:00|20799.3|20784.3|20829.3|20814.3|20834.3|20819.3|20799.3|20784.3|262
1605255900000|2020-11-13 08:25:00|20824.3|20809.3|20854.3|20839.3|20854.3|20839.3|20814.3|20799.3|242
1605256200000|2020-11-13 08:30:00|20849.3|20834.3|20874.3|20859.3|20879.3|20864.3|20829.3|20814.3|191
1605256500000|2020-11-13 08:35:00|20879.3|20864.3|20889.3|20874.3|20894.3|20879.3|20859.3|20844.3|307
1605256800000|2020-11-13 08:40:00|20891|20876|20856|20841|20891|20876|20846|20831|264
1605257100000|2020-11-13 08:45:00|20851|20836|20866|20851|20871|20856|20851|20836|247
1605257400000|2020-11-13 08:50:00|20871|20856|20851|20836|20876|20861|20851|20836|143
1605257700000|2020-11-13 08:55:00|20856|20841|20856|20841|20871|20856|20846|20831|174
1605258000000|2020-11-13 09:00:00|20861|20846|20881|20866|20881|20866|20851|20836|122
1605258300000|2020-11-13 09:05:00|20886|20871|20896|20881|20901|20886|20881|20866|96
1605258600000|2020-11-13 09:10:00|20891|20876|20886|20871|20896|20881|20886|20871|179
1605258900000|2020-11-13 09:15:00|20891|20876|20931|20916|20936|20921|20891|20876|218
1605259200000|2020-11-13 09:20:00|20936|20921|20916|20901|20936|20921|20916|20901|152
1605259500000|2020-11-13 09:25:00|20911|20896|20931|20916|20931|20916|20911|20896|94
1605259800000|2020-11-13 09:30:00|20926|20911|20941|20926|20961|20946|20926|20911|248
1605260100000|2020-11-13 09:35:00|20936|20921|20916|20901|20941|20926|20916|20901|133
1605260400000|2020-11-13 09:40:00|20911|20896|20921|20906|20926|20911|20906|20891|164
1605260700000|2020-11-13 09:45:00|20916|20901|20926|20911|20931|20916|20901|20886|100
1605261000000|2020-11-13 09:50:00|20931|20916|20926|20911|20941|20926|20921|20906|112
1605261300000|2020-11-13 09:55:00|20921|20906|20916|20901|20926|20911|20911|20896|95
1605261600000|2020-11-13 10:00:00|20911|20896|20911|20896|20931|20916|20906|20891|185
1605261900000|2020-11-13 10:05:00|20916|20901|20921|20906|20926|20911|20911|20896|103
1605262200000|2020-11-13 10:10:00|20926|20911|20901|20886|20926|20911|20901|20886|134
1605262500000|2020-11-13 10:15:00|20906|20891|20921|20906|20921|20906|20901|20886|235
1605262800000|2020-11-13 10:20:00|20916|20901|20911|20896|20931|20916|20896|20881|349
1605263100000|2020-11-13 10:25:00|20906|20891|20891|20876|20916|20901|20891|20876|107
1605263400000|2020-11-13 10:30:00|20896|20881|20896|20881|20901|20886|20886|20871|68
1605263700000|2020-11-13 10:35:00|20901|20886|20926|20911|20926|20911|20896|20881|102
1605264000000|2020-11-13 10:40:00|20931|20916|20946|20931|20951|20936|20926|20911|89
1605264300000|2020-11-13 10:45:00|20951|20936|20951|20936|20956|20941|20946|20931|105
1605264600000|2020-11-13 10:50:00|20956|20941|20966|20951|20971|20956|20956|20941|78
1605264900000|2020-11-13 10:55:00|20961|20946|20961|20946|20966|20951|20956|20941|98
1605265200000|2020-11-13 11:00:00|20966|20951|20906|20891|20971|20956|20901|20886|179
1605265500000|2020-11-13 11:05:00|20911|20896|20921|20906|20926|20911|20906|20891|93
1605265800000|2020-11-13 11:10:00|20926|20911|20911|20896|20931|20916|20901|20886|94
1605266100000|2020-11-13 11:15:00|20906|20891|20911|20896|20911|20896|20901|20886|66
1605266400000|2020-11-13 11:20:00|20916|20901|20886|20871|20926|20911|20886|20871|67
1605266700000|2020-11-13 11:25:00|20891|20876|20896|20881|20906|20891|20891|20876|84
1605267000000|2020-11-13 11:30:00|20886|20871|20911|20896|20921|20906|20886|20871|68
1605267300000|2020-11-13 11:35:00|20916|20901|20906|20891|20921|20906|20906|20891|83
1605267600000|2020-11-13 11:40:00|20901|20886|20901|20886|20916|20901|20901|20886|58
1605267900000|2020-11-13 11:45:00|20891|20876|20886|20871|20901|20886|20881|20866|82
1605268200000|2020-11-13 11:50:00|20881|20866|20891|20876|20891|20876|20876|20861|61
1605268500000|2020-11-13 11:55:00|20886|20871|20911|20896|20911|20896|20886|20871|37
1605268800000|2020-11-13 12:00:00|20916|20901|20906|20891|20916|20901|20901|20886|93
1605269100000|2020-11-13 12:05:00|20901|20886|20901|20886|20911|20896|20901|20886|69
1605269400000|2020-11-13 12:10:00|20906|20891|20901|20886|20906|20891|20891|20876|93
1605269700000|2020-11-13 12:15:00|20896|20881|20896|20881|20906|20891|20891|20876|55
1605270000000|2020-11-13 12:20:00|20891|20876|20886|20871|20891|20876|20876|20861|45
1605270300000|2020-11-13 12:25:00|20891|20876|20901|20886|20901|20886|20876|20861|49
1605270600000|2020-11-13 12:30:00|20906|20891|20916|20901|20926|20911|20906|20891|59
1605270900000|2020-11-13 12:35:00|20911|20896|20916|20901|20921|20906|20906|20891|60
1605271200000|2020-11-13 12:40:00|20913.8|20898.8|20908.8|20893.8|20913.8|20898.8|20903.8|20888.8|48
1605271500000|2020-11-13 12:45:00|20903.8|20888.8|20908.8|20893.8|20908.8|20893.8|20903.8|20888.8|36
1605271800000|2020-11-13 12:50:00|20903.8|20888.8|20898.8|20883.8|20908.8|20893.8|20898.8|20883.8|48
1605272100000|2020-11-13 12:55:00|20893.8|20878.8|20888.8|20873.8|20903.8|20888.8|20888.8|20873.8|36
1605272400000|2020-11-13 13:00:00|20893.8|20878.8|20878.8|20863.8|20898.8|20883.8|20878.8|20863.8|113
1605272700000|2020-11-13 13:05:00|20883.8|20868.8|20898.8|20883.8|20898.8|20883.8|20883.8|20868.8|64
1605273000000|2020-11-13 13:10:00|20893.8|20878.8|20893.8|20878.8|20893.8|20878.8|20873.8|20858.8|65
1605273300000|2020-11-13 13:15:00|20898.8|20883.8|20893.8|20878.8|20898.8|20883.8|20893.8|20878.8|59
1605273600000|2020-11-13 13:20:00|20898.8|20883.8|20903.8|20888.8|20908.8|20893.8|20898.8|20883.8|69
1605273900000|2020-11-13 13:25:00|20908.8|20893.8|20893.8|20878.8|20913.8|20898.8|20888.8|20873.8|81
1605274200000|2020-11-13 13:30:00|20888.8|20873.8|20913.8|20898.8|20918.8|20903.8|20888.8|20873.8|91
1605274500000|2020-11-13 13:35:00|20908.8|20893.8|20903.8|20888.8|20908.8|20893.8|20893.8|20878.8|87
1605274800000|2020-11-13 13:40:00|20898.8|20883.8|20908.8|20893.8|20908.8|20893.8|20893.8|20878.8|109
1605275100000|2020-11-13 13:45:00|20903.8|20888.8|20893.8|20878.8|20903.8|20888.8|20893.8|20878.8|129
1605275400000|2020-11-13 13:50:00|20898.8|20883.8|20903.8|20888.8|20903.8|20888.8|20898.8|20883.8|191
1605275700000|2020-11-13 13:55:00|20908.8|20893.8|20908.8|20893.8|20913.8|20898.8|20898.8|20883.8|184
1605276000000|2020-11-13 14:00:00|20903.8|20888.8|20883.8|20868.8|20908.8|20893.8|20883.8|20868.8|154
1605276300000|2020-11-13 14:05:00|20878.8|20863.8|20878.8|20863.8|20883.8|20868.8|20863.8|20848.8|134
1605276600000|2020-11-13 14:10:00|20873.8|20858.8|20873.8|20858.8|20878.8|20863.8|20868.8|20853.8|67
1605276900000|2020-11-13 14:15:00|20878.8|20863.8|20888.8|20873.8|20893.8|20878.8|20878.8|20863.8|78
1605277200000|2020-11-13 14:20:00|20883.8|20868.8|20888.8|20873.8|20893.8|20878.8|20883.8|20868.8|24
1605277500000|2020-11-13 14:25:00|20893.8|20878.8|20903.8|20888.8|20908.8|20893.8|20888.8|20873.8|77
1605277800000|2020-11-13 14:30:00|20898.8|20883.8|20923.8|20908.8|20923.8|20908.8|20898.8|20883.8|135
1605278100000|2020-11-13 14:35:00|20918.8|20903.8|20928.8|20913.8|20933.8|20918.8|20908.8|20893.8|129
1605278400000|2020-11-13 14:40:00|20933.8|20918.8|20928.8|20913.8|20933.8|20918.8|20923.8|20908.8|125
1605278700000|2020-11-13 14:45:00|20933.8|20918.8|20943.8|20928.8|20943.8|20928.8|20928.8|20913.8|99
1605279000000|2020-11-13 14:50:00|20948.8|20933.8|20948.8|20933.8|20953.8|20938.8|20938.8|20923.8|174
1605279300000|2020-11-13 14:55:00|20953.8|20938.8|20953.8|20938.8|20953.8|20938.8|20943.8|20928.8|110
1605279600000|2020-11-13 15:00:00|20948.8|20933.8|20928.8|20913.8|20948.8|20933.8|20923.8|20908.8|446
1605279900000|2020-11-13 15:05:00|20933.8|20918.8|20953.8|20938.8|20953.8|20938.8|20933.8|20918.8|136
1605280200000|2020-11-13 15:10:00|20953|20938|20938|20923|20953|20938|20928|20913|449
1605280500000|2020-11-13 15:15:00|20933|20918|20923|20908|20933|20918|20913|20898|112
1605280800000|2020-11-13 15:20:00|20918|20903|20923|20908|20928|20913|20908|20893|649
1605281100000|2020-11-13 15:25:00|20928|20913|20938|20923|20943|20928|20923|20908|101
1605281400000|2020-11-13 15:30:00|20943|20928|20948|20933|20948|20933|20933|20918|93
1605281700000|2020-11-13 15:35:00|20943|20928|20933|20918|20948|20933|20923|20908|114
1605282000000|2020-11-13 15:40:00|20938|20923|20953|20938|20958|20943|20933|20918|100
1605282300000|2020-11-13 15:45:00|20958|20943|20953|20938|20958|20943|20943|20928|111
1605282600000|2020-11-13 15:50:00|20948|20933|20948|20933|20953|20938|20938|20923|117
1605282900000|2020-11-13 15:55:00|20953|20938|20943|20928|20953|20938|20923|20908|144
1605283200000|2020-11-13 16:00:00|20948|20933|20958|20943|20963|20948|20943|20928|150
1605283500000|2020-11-13 16:05:00|20963|20948|20968|20953|20978|20963|20953|20938|176
1605283800000|2020-11-13 16:10:00|20973|20958|20968|20953|20973|20958|20958|20943|127
1605284100000|2020-11-13 16:15:00|20963|20948|20968|20953|20973|20958|20958|20943|108
1605284400000|2020-11-13 16:20:00|20973|20958|20958|20943|20973|20958|20953|20938|131
1605284700000|2020-11-13 16:25:00|20953|20938|20958|20943|20958|20943|20938|20923|382
1605285000000|2020-11-13 16:30:00|20963|20948|20908|20893|20963|20948|20908|20893|435
1605285300000|2020-11-13 16:35:00|20913|20898|20903|20888|20918|20903|20893|20878|698
1605285600000|2020-11-13 16:40:00|20908|20893|20923|20908|20933|20918|20908|20893|101
1605285900000|2020-11-13 16:45:00|20918|20903|20933|20918|20933|20918|20918|20903|217
1605286200000|2020-11-13 16:50:00|20938|20913|20933|20913|20938|20913|20933|20908|6
1605286500000|2020-11-13 16:55:00|20938|20918|20938|20913|20948|20923|20933|20913|44
1605286800000|2020-11-13 17:00:00|20943|20918|20943|20923|20948|20928|20933|20913|13
1605287100000|2020-11-13 17:05:00|20948|20928|20938|20913|20948|20928|20933|20913|9
1605287400000|2020-11-13 17:10:00|20943|20918|20948|20928|20953|20928|20938|20918|10
1605287700000|2020-11-13 17:15:00|20943|20923|20958|20933|20963|20938|20938|20918|22
1605288000000|2020-11-13 17:20:00|20953|20928|20958|20938|20958|20938|20953|20928|26
1605288300000|2020-11-13 17:25:00|20963|20943|20968|20943|20973|20948|20963|20943|12
1605288600000|2020-11-13 17:30:00|20963|20948|20968|20943|20973|20948|20963|20938|4
1605288900000|2020-11-13 17:35:00|20963|20948|20983|20958|20983|20958|20963|20943|21
1605289200000|2020-11-13 17:40:00|20978|20963|20978|20958|20983|20963|20978|20958|19
1605289500000|2020-11-13 17:45:00|20973|20953|20958|20938|20973|20953|20958|20938|43
1605289800000|2020-11-13 17:50:00|20963|20943|20968|20943|20968|20948|20958|20938|8
1605290100000|2020-11-13 17:55:00|20973|20948|20973|20948|20973|20953|20968|20943|17
1605290400000|2020-11-13 18:00:00|20978|20953|20968|20943|20978|20953|20963|20943|8
1605290700000|2020-11-13 18:05:00|20973|20948|20993|20968|20993|20968|20973|20948|37
1605291000000|2020-11-13 18:10:00|20988|20973|21003|20983|21023|21003|20983|20963|239
1605291300000|2020-11-13 18:15:00|20998|20978|21008|20983|21008|20988|20998|20973|33
1605291600000|2020-11-13 18:20:00|21003|20988|21008|20988|21013|20988|20993|20973|40
1605291900000|2020-11-13 18:25:00|21003|20983|20998|20973|21018|20998|20993|20968|44
1605292200000|2020-11-13 18:30:00|20993|20978|20978|20953|20998|20978|20968|20948|67
1605292500000|2020-11-13 18:35:00|20983|20958|20988|20968|20988|20968|20978|20953|5
1605292800000|2020-11-13 18:40:00|20983|20963|20988|20968|20988|20968|20983|20963|9
1605293100000|2020-11-13 18:45:00|20993|20963|20993|20968|20998|20978|20988|20963|3
1605293400000|2020-11-13 18:50:00|20988||20988||20993||20988||1
1605293700000|2020-11-13 18:55:00|20993|20973|20993|20973|20993|20973|20988|20973|3
1605294000000|2020-11-13 19:00:00|20998|20978|21003|20978|21008|20983|20993|20973|5
1605294300000|2020-11-13 19:05:00|21008|20983|21013|20993|21013|20993|21008|20983|16
1605294600000|2020-11-13 19:10:00|21008|20988|20998|20978|21008|20988|20998|20973|7
1605294900000|2020-11-13 19:15:00|20993|20973|21013|20988|21013|20993|20983|20963|16
1605295200000|2020-11-13 19:20:00|21018|20993|21028|21003|21028|21008|21018|20993|39
1605295500000|2020-11-13 19:25:00|21023|21008|21023|21008|21028|21008|21018|20998|16
1605295800000|2020-11-13 19:30:00|21018|21003|21013|20998|21018|21003|21013|20998|11
1605296100000|2020-11-13 19:35:00|21008|20993|21018|21003|21018|21003|21008|20993|13
1605296400000|2020-11-13 19:40:00|21013|20998|21008|20993|21013|20998|21008|20993|3
1605297000000|2020-11-13 19:50:00|20998|20983|21003|20988|21008|20993|20998|20983|9
1605297300000|2020-11-13 19:55:00|21013|20998|21028|21013|21028|21013|21013|20998|14
1605297600000|2020-11-13 20:00:00|21023|21008|21023|21008|21028|21013|21023|21008|13
1605297900000|2020-11-13 20:05:00|21028|21013|21043|21028|21048|21033|21028|21013|48
1605298200000|2020-11-13 20:10:00|21038|21023|21053|21038|21053|21038|21028|21013|53
1605298500000|2020-11-13 20:15:00|21048|21033|21043|21028|21048|21033|21033|21018|45
1605298800000|2020-11-13 20:20:00|21033|21018|21038|21023|21038|21023|21033|21018|11
1605299100000|2020-11-13 20:25:00|21033|21018|21048|21033|21048|21033|21033|21018|27
1605299400000|2020-11-13 20:30:00|21053|21038|21088|21073|21098|21083|21048|21033|120
1605299700000|2020-11-13 20:35:00|21093|21078|21098|21083|21103|21088|21093|21078|15
1605300000000|2020-11-13 20:40:00|21108|21093|21113|21098|21113|21098|21108|21093|9
1605300300000|2020-11-13 20:45:00|21118|21103|21108|21093|21118|21103|21108|21093|32
1605300600000|2020-11-13 20:50:00|21113|21098|21063|21048|21113|21098|21063|21048|44
1605300900000|2020-11-13 20:55:00|21058|21043|21103|21088|21103|21088|21053|21038|30
1605301200000|2020-11-13 21:00:00|21105.4|21065.4|21107.6|21067.6|21114.2|21074.2|21087.9|21047.9|0
1605301500000|2020-11-13 21:05:00|21108.1|21068.1|21102.7|21062.7|21110.6|21070.6|21102.7|21062.7|0
1605301800000|2020-11-13 21:10:00|21102.9|21062.9|21099.6|21059.6|21106.4|21066.4|21094.7|21054.7|0
1605302100000|2020-11-13 21:15:00|21099.4|21059.4|21103.4|21063.4|21104.5|21064.5|21098.9|21058.9|0
1605302400000|2020-11-13 21:20:00|21104.5|21064.5|21104|21064|21104.5|21064.5|21103.4|21063.4|0
1605302700000|2020-11-13 21:25:00|21104.5|21064.5|21102.4|21062.4|21105|21065|21100.4|21060.4|0
1605303000000|2020-11-13 21:30:00|21102|21062|21102.8|21062.8|21105.8|21065.8|21095.4|21055.4|0
1605303300000|2020-11-13 21:35:00|21103|21063|21107|21067|21108.2|21068.2|21097.3|21057.3|0
1605303600000|2020-11-13 21:40:00|21106.8|21066.8|21102.8|21062.8|21107|21067|21097.3|21057.3|0
1605303900000|2020-11-13 21:45:00|21102.5|21062.5|21107|21067|21113.2|21073.2|21101.5|21061.5|0
1605304200000|2020-11-13 21:50:00|21106.8|21066.8|21108.2|21068.2|21109.5|21069.5|21105.2|21065.2|0
1605304500000|2020-11-13 21:55:00|21107.8|21067.8|21101.8|21061.8|21108.2|21068.2|21097.3|21057.3|0
1605304800000|2020-11-13 22:00:00|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|0
1605481200000|2020-11-15 23:00:00|21163.7|21123.7|21181.2|21141.2|21185.5|21145.5|21163.1|21123.1|0
1605481500000|2020-11-15 23:05:00|21181.4|21141.4|21195.5|21155.5|21205.9|21165.9|21181.4|21141.4|0
1605481800000|2020-11-15 23:10:00|21195.6|21155.6|21219.9|21179.9|21222.4|21182.4|21194.8|21154.8|0
1605482100000|2020-11-15 23:15:00|21220.1|21180.1|21225.5|21185.5|21241.1|21201.1|21216|21176|0
1605482400000|2020-11-15 23:20:00|21225.7|21185.7|21234.5|21194.5|21248.1|21208.1|21225.7|21185.7|0
1605482700000|2020-11-15 23:25:00|21234.6|21194.6|21223.4|21183.4|21238.2|21198.2|21219.8|21179.8|0
1605483000000|2020-11-15 23:30:00|21223.7|21183.7|21225.3|21185.3|21233.8|21193.8|21218.6|21178.6|0
1605483300000|2020-11-15 23:35:00|21225.1|21185.1|21218.3|21178.3|21225.1|21185.1|21213.1|21173.1|0
1605483600000|2020-11-15 23:40:00|21218.2|21178.2|21230.6|21190.6|21236.1|21196.1|21217.7|21177.7|0
1605483900000|2020-11-15 23:45:00|21230.4|21190.4|21240|21200|21241.2|21201.2|21226.9|21186.9|0
1605484200000|2020-11-15 23:50:00|21240.1|21200.1|21253.2|21213.2|21253.2|21213.2|21240|21200|0
1605484500000|2020-11-15 23:55:00|21253.4|21213.4|21245.2|21205.2|21258.8|21218.8|21241|21201|0
1605484800000|2020-11-16 00:00:00|21245|21205|21230.6|21190.6|21247.7|21207.7|21229.4|21189.4|0
1605485100000|2020-11-16 00:05:00|21230.5|21190.5|21215.1|21175.1|21231.8|21191.8|21202.2|21162.2|0
1605485400000|2020-11-16 00:10:00|21215.2|21175.2|21194.1|21154.1|21218.1|21178.1|21189.9|21149.9|0
1605485700000|2020-11-16 00:15:00|21194.2|21154.2|21215|21175|21220.3|21180.3|21191.3|21151.3|0
1605486000000|2020-11-16 00:20:00|21216.1|21176.1|21226.1|21186.1|21226.2|21186.2|21204|21164|0
1605486300000|2020-11-16 00:25:00|21226.2|21186.2|21226.8|21186.8|21232.8|21192.8|21223.3|21183.3|0
1605486600000|2020-11-16 00:30:00|21226.6|21186.6|21214.9|21174.9|21226.6|21186.6|21214.7|21174.7|0
1605486900000|2020-11-16 00:35:00|21214.7|21174.7|21214.5|21174.5|21220.3|21180.3|21208.5|21168.5|0
1605487200000|2020-11-16 00:40:00|21214.4|21174.4|21228.9|21188.9|21228.9|21188.9|21208.6|21168.6|0
1605487500000|2020-11-16 00:45:00|21228.8|21188.8|21231.6|21191.6|21237.2|21197.2|21225.8|21185.8|0
1605487800000|2020-11-16 00:50:00|21231.8|21191.8|21220.3|21180.3|21231.9|21191.9|21220.2|21180.2|0
1605488100000|2020-11-16 00:55:00|21219.3|21179.3|21215.1|21175.1|21220.5|21180.5|21209.3|21169.3|0
1605488400000|2020-11-16 01:00:00|21215|21175|21203.3|21163.3|21215.5|21175.5|21203.1|21163.1|0
1605488700000|2020-11-16 01:05:00|21203.4|21163.4|21229.5|21189.5|21232.2|21192.2|21203.3|21163.3|0
1605489000000|2020-11-16 01:10:00|21230.5|21190.5|21232.2|21192.2|21232.4|21192.4|21220.3|21180.3|0
1605489300000|2020-11-16 01:15:00|21232.4|21192.4|21238.2|21198.2|21243.8|21203.8|21226.3|21186.3|0
1605489600000|2020-11-16 01:20:00|21238.1|21198.1|21246.8|21206.8|21250.3|21210.3|21232.5|21192.5|0
1605489900000|2020-11-16 01:25:00|21247.9|21207.9|21238.2|21198.2|21249.8|21209.8|21238.1|21198.1|0
1605490200000|2020-11-16 01:30:00|21238.1|21198.1|21221.3|21181.3|21238.3|21198.3|21220.9|21180.9|0
1605490500000|2020-11-16 01:35:00|21221.5|21181.5|21222.5|21182.5|21239.6|21199.6|21221.5|21181.5|0
1605490800000|2020-11-16 01:40:00|21222.4|21182.4|21202.3|21162.3|21223|21183|21200.6|21160.6|0
1605491100000|2020-11-16 01:45:00|21200.6|21160.6|21176.7|21136.7|21212.5|21172.5|21170.8|21130.8|0
1605491400000|2020-11-16 01:50:00|21176.6|21136.6|21153.8|21113.8|21176.7|21136.7|21147.9|21107.9|0
1605491700000|2020-11-16 01:55:00|21153.6|21113.6|21160.7|21120.7|21160.8|21120.8|21142.6|21102.6|0
1605492000000|2020-11-16 02:00:00|21160.8|21120.8|21184.9|21144.9|21190.5|21150.5|21160.8|21120.8|0
1605492300000|2020-11-16 02:05:00|21184.8|21144.8|21179.8|21139.8|21191.2|21151.2|21179.4|21139.4|0
1605492600000|2020-11-16 02:10:00|21180.8|21140.8|21184.9|21144.9|21190.8|21150.8|21179.4|21139.4|0
1605492900000|2020-11-16 02:15:00|21185.1|21145.1|21190.8|21150.8|21190.8|21150.8|21179.1|21139.1|0
1605493200000|2020-11-16 02:20:00|21191|21151|21185.1|21145.1|21196.7|21156.7|21184.9|21144.9|0
1605493500000|2020-11-16 02:25:00|21184.9|21144.9|21177.6|21137.6|21190.7|21150.7|21177.6|21137.6|0
1605493800000|2020-11-16 02:30:00|21177.4|21137.4|21194.6|21154.6|21199.9|21159.9|21177.4|21137.4|0
1605494100000|2020-11-16 02:35:00|21194.7|21154.7|21200.7|21160.7|21206.4|21166.4|21194.6|21154.6|0
1605494400000|2020-11-16 02:40:00|21201.7|21161.7|21206.6|21166.6|21212|21172|21200.4|21160.4|0
1605494700000|2020-11-16 02:45:00|21206.7|21166.7|21206.6|21166.6|21212.3|21172.3|21206|21166|0
1605495000000|2020-11-16 02:50:00|21206.7|21166.7|21200.7|21160.7|21218.3|21178.3|21200.7|21160.7|0
1605495300000|2020-11-16 02:55:00|21200.8|21160.8|21200.4|21160.4|21206.7|21166.7|21200.3|21160.3|0
1605495600000|2020-11-16 03:00:00|21200.3|21160.3|21194.7|21154.7|21200.7|21160.7|21189.4|21149.4|0
1605495900000|2020-11-16 03:05:00|21194.8|21154.8|21194.8|21154.8|21197.5|21157.5|21191.8|21151.8|0
1605496200000|2020-11-16 03:10:00|21195.8|21155.8|21200|21160|21200.4|21160.4|21194.1|21154.1|0
1605496500000|2020-11-16 03:15:00|21200.1|21160.1|21211.7|21171.7|21211.7|21171.7|21200|21160|0
1605496800000|2020-11-16 03:20:00|21211.6|21171.6|21211.9|21171.9|21212.1|21172.1|21211.6|21171.6|0
1605497100000|2020-11-16 03:25:00|21211.7|21171.7|21211.7|21171.7|21212|21172|21206.1|21166.1|0
1605497400000|2020-11-16 03:30:00|21211.6|21171.6|21206.3|21166.3|21212|21172|21206.1|21166.1|0
1605497700000|2020-11-16 03:35:00|21206.1|21166.1|21218|21178|21218|21178|21200.7|21160.7|0
1605498000000|2020-11-16 03:40:00|21217.9|21177.9|21204.2|21164.2|21217.9|21177.9|21198.3|21158.3|0
1605498300000|2020-11-16 03:45:00|21204.4|21164.4|21210.7|21170.7|21210.7|21170.7|21198.6|21158.6|0
1605498600000|2020-11-16 03:50:00|21210.5|21170.5|21204.6|21164.6|21210.7|21170.7|21198.9|21158.9|0
1605498900000|2020-11-16 03:55:00|21204.5|21164.5|21207.4|21167.4|21210.4|21170.4|21199.1|21159.1|0
1605499200000|2020-11-16 04:00:00|21208.4|21168.4|21209.3|21169.3|21215.7|21175.7|21208.4|21168.4|0
1605499500000|2020-11-16 04:05:00|21209.5|21169.5|21226.7|21186.7|21226.7|21186.7|21209.3|21169.3|0
1605499800000|2020-11-16 04:10:00|21226.5|21186.5|21226.1|21186.1|21226.7|21186.7|21220.8|21180.8|0
1605500100000|2020-11-16 04:15:00|21226.2|21186.2|21226.2|21186.2|21231.7|21191.7|21226.1|21186.1|0
1605500400000|2020-11-16 04:20:00|21226.1|21186.1|21226.5|21186.5|21226.5|21186.5|21225.9|21185.9|0
1605500700000|2020-11-16 04:25:00|21226.7|21186.7|21232|21192|21232.3|21192.3|21226.7|21186.7|0
1605501000000|2020-11-16 04:30:00|21231.8|21191.8|21237.3|21197.3|21237.3|21197.3|21231.7|21191.7|0
1605501300000|2020-11-16 04:35:00|21235.2|21195.2|21237.4|21197.4|21243.1|21203.1|21231.8|21191.8|0
1605501600000|2020-11-16 04:40:00|21237.3|21197.3|21231.8|21191.8|21237.4|21197.4|21231.5|21191.5|0
1605501900000|2020-11-16 04:45:00|21231.4|21191.4|21237|21197|21237|21197|21231.4|21191.4|0
1605502200000|2020-11-16 04:50:00|21236.8|21196.8|21242.5|21202.5|21242.7|21202.7|21231.1|21191.1|0
1605502500000|2020-11-16 04:55:00|21242.7|21202.7|21242.8|21202.8|21242.8|21202.8|21242.5|21202.5|0
1605502800000|2020-11-16 05:00:00|21242.7|21202.7|21236.8|21196.8|21243|21203|21236.8|21196.8|0
1605503100000|2020-11-16 05:05:00|21236.7|21196.7|21243|21203|21243|21203|21236.2|21196.2|0
1605503400000|2020-11-16 05:10:00|21243.4|21203.4|21255.8|21215.8|21256.2|21216.2|21243.4|21203.4|0
1605503700000|2020-11-16 05:15:00|21255.9|21215.9|21249.6|21209.6|21255.9|21215.9|21244.3|21204.3|0
1605504000000|2020-11-16 05:20:00|21249.7|21209.7|21249.4|21209.4|21255.2|21215.2|21249|21209|0
1605504300000|2020-11-16 05:25:00|21249.5|21209.5|21255.3|21215.3|21255.5|21215.5|21249.1|21209.1|0
1605504600000|2020-11-16 05:30:00|21255.5|21215.5|21229.7|21189.7|21255.5|21215.5|21224|21184|0
1605504900000|2020-11-16 05:35:00|21229.8|21189.8|21241.5|21201.5|21241.5|21201.5|21229.6|21189.6|0
1605505200000|2020-11-16 05:40:00|21241.6|21201.6|21245.3|21205.3|21245.3|21205.3|21237.1|21197.1|0
1605505500000|2020-11-16 05:45:00|21245.1|21205.1|21233.7|21193.7|21245.1|21205.1|21233.7|21193.7|0
1605505800000|2020-11-16 05:50:00|21233.5|21193.5|21244.4|21204.4|21244.4|21204.4|21233.4|21193.4|0
1605506100000|2020-11-16 05:55:00|21244.3|21204.3|21248.6|21208.6|21248.6|21208.6|21242.5|21202.5|0
1605506400000|2020-11-16 06:00:00|21248.5|21208.5|21249.2|21209.2|21249.2|21209.2|21236.4|21196.4|0
1605506700000|2020-11-16 06:05:00|21249.1|21209.1|21249.1|21209.1|21249.4|21209.4|21243.2|21203.2|0
1605507000000|2020-11-16 06:10:00|21248.9|21208.9|21249.6|21209.6|21250|21210|21242.9|21202.9|0
1605507300000|2020-11-16 06:15:00|21249.7|21209.7|21255|21215|21255.2|21215.2|21249.5|21209.5|0
1605507600000|2020-11-16 06:20:00|21254.8|21214.8|21243.9|21203.9|21255.1|21215.1|21243.9|21203.9|0
1605507900000|2020-11-16 06:25:00|21244|21204|21238.4|21198.4|21244.1|21204.1|21238.2|21198.2|0
1605508200000|2020-11-16 06:30:00|21238.5|21198.5|21244.8|21204.8|21244.8|21204.8|21238.1|21198.1|0
1605508500000|2020-11-16 06:35:00|21245|21205|21244.6|21204.6|21251|21211|21244.6|21204.6|0
1605508800000|2020-11-16 06:40:00|21244.5|21204.5|21227.2|21187.2|21244.8|21204.8|21227.2|21187.2|0
1605509100000|2020-11-16 06:45:00|21227.1|21187.1|21220.7|21180.7|21227.2|21187.2|21214.7|21174.7|0
1605509400000|2020-11-16 06:50:00|21220.6|21180.6|21219.6|21179.6|21231.4|21191.4|21219.5|21179.5|0
1605509700000|2020-11-16 06:55:00|21219.5|21179.5|21237.3|21197.3|21237.3|21197.3|21219.5|21179.5|0
1605510000000|2020-11-16 07:00:00|21235.3|21195.3|21228|21213|21253|21238|21206.2|21166.2|118
1605510300000|2020-11-16 07:05:00|21238|21223|21233|21218|21238|21223|21223|21208|70
1605510600000|2020-11-16 07:10:00|21238|21223|21223|21208|21238|21223|21213|21198|43
1605510900000|2020-11-16 07:15:00|21218|21203|21238|21223|21238|21223|21218|21203|19
1605511200000|2020-11-16 07:20:00|21233|21218|21208|21193|21233|21218|21208|21193|82
1605511500000|2020-11-16 07:25:00|21203|21188|21208|21193|21213|21198|21203|21188|14
1605511800000|2020-11-16 07:30:00|21203|21188|21223|21208|21223|21208|21198|21183|13
1605512100000|2020-11-16 07:35:00|21228|21213|21223|21208|21228|21213|21223|21208|42
1605512400000|2020-11-16 07:40:00|21218|21203|21203|21188|21218|21203|21198|21183|53
1605512700000|2020-11-16 07:45:00|21208|21193|21218|21203|21218|21203|21208|21193|51
1605513000000|2020-11-16 07:50:00|21213|21198|21213|21198|21218|21203|21208|21193|31
1605513300000|2020-11-16 07:55:00|21208|21193|21183|21168|21228|21213|21183|21168|116
1605513600000|2020-11-16 08:00:00|21193|21178|21128|21113|21193|21178|21098|21083|625
1605513900000|2020-11-16 08:05:00|21123|21108|21158|21143|21178|21163|21123|21108|435
1605514200000|2020-11-16 08:10:00|21153|21138|21133|21118|21173|21158|21128|21113|338
1605514500000|2020-11-16 08:15:00|21128|21113|21143|21128|21158|21143|21123|21108|205
1605514800000|2020-11-16 08:20:00|21148|21133|21143|21128|21168|21153|21143|21128|179
1605515100000|2020-11-16 08:25:00|21148|21133|21143|21128|21158|21143|21133|21118|191
1605515400000|2020-11-16 08:30:00|21148|21133|21118|21103|21153|21138|21113|21098|211
1605515700000|2020-11-16 08:35:00|21123|21108|21098|21083|21128|21113|21083|21068|258
1605516000000|2020-11-16 08:40:00|21096.6|21081.6|21106.6|21091.6|21111.6|21096.6|21091.6|21076.6|129
1605516300000|2020-11-16 08:45:00|21111.6|21096.6|21096.6|21081.6|21111.6|21096.6|21086.6|21071.6|174
1605516600000|2020-11-16 08:50:00|21101.6|21086.6|21046.6|21031.6|21111.6|21096.6|21046.6|21031.6|187
1605516900000|2020-11-16 08:55:00|21051.6|21036.6|21061.6|21046.6|21076.6|21061.6|21011.6|20996.6|246
1605517200000|2020-11-16 09:00:00|21066.6|21051.6|21111.6|21096.6|21111.6|21096.6|21066.6|21051.6|217
1605517500000|2020-11-16 09:05:00|21116.6|21101.6|21121.6|21106.6|21126.6|21111.6|21101.6|21086.6|328
1605517800000|2020-11-16 09:10:00|21126.6|21111.6|21126.6|21111.6|21131.6|21116.6|21111.6|21096.6|173
1605518100000|2020-11-16 09:15:00|21131.6|21116.6|21096.6|21081.6|21136.6|21121.6|21096.6|21081.6|137
1605518400000|2020-11-16 09:20:00|21106.6|21091.6|21131.6|21116.6|21131.6|21116.6|21106.6|21091.6|80
1605518700000|2020-11-16 09:25:00|21136.6|21121.6|21116.6|21101.6|21136.6|21121.6|21116.6|21101.6|74
1605519000000|2020-11-16 09:30:00|21121.6|21106.6|21131.6|21116.6|21146.6|21131.6|21121.6|21106.6|144
1605519300000|2020-11-16 09:35:00|21126.6|21111.6|21156.6|21141.6|21156.6|21141.6|21116.6|21101.6|138
1605519600000|2020-11-16 09:40:00|21151.6|21136.6|21161.6|21146.6|21161.6|21146.6|21146.6|21131.6|128
1605519900000|2020-11-16 09:45:00|21166.6|21151.6|21156.6|21141.6|21166.6|21151.6|21156.6|21141.6|94
1605520200000|2020-11-16 09:50:00|21151.6|21136.6|21156.6|21141.6|21156.6|21141.6|21141.6|21126.6|119
1605520500000|2020-11-16 09:55:00|21161.6|21146.6|21171.6|21156.6|21171.6|21156.6|21151.6|21136.6|131
1605520800000|2020-11-16 10:00:00|21176.6|21161.6|21166.6|21151.6|21176.6|21161.6|21151.6|21136.6|119
1605521100000|2020-11-16 10:05:00|21161.6|21146.6|21156.6|21141.6|21171.6|21156.6|21141.6|21126.6|136
1605521400000|2020-11-16 10:10:00|21161.6|21146.6|21151.6|21136.6|21166.6|21151.6|21151.6|21136.6|112
1605521700000|2020-11-16 10:15:00|21146.6|21131.6|21161.6|21146.6|21166.6|21151.6|21146.6|21131.6|82
1605522000000|2020-11-16 10:20:00|21166.6|21151.6|21171.6|21156.6|21176.6|21161.6|21161.6|21146.6|118
1605522300000|2020-11-16 10:25:00|21176.6|21161.6|21151.6|21136.6|21176.6|21161.6|21151.6|21136.6|145
1605522600000|2020-11-16 10:30:00|21156.6|21141.6|21171.6|21156.6|21176.6|21161.6|21151.6|21136.6|160
1605522900000|2020-11-16 10:35:00|21166.6|21151.6|21181.6|21166.6|21181.6|21166.6|21161.6|21146.6|144
1605523200000|2020-11-16 10:40:00|21186.6|21171.6|21176.6|21161.6|21186.6|21171.6|21171.6|21156.6|100
1605523500000|2020-11-16 10:45:00|21171.6|21156.6|21166.6|21151.6|21176.6|21161.6|21151.6|21136.6|127
1605523800000|2020-11-16 10:50:00|21171.6|21156.6|21146.6|21131.6|21176.6|21161.6|21146.6|21131.6|115
1605524100000|2020-11-16 10:55:00|21141.6|21126.6|21151.6|21136.6|21151.6|21136.6|21131.6|21116.6|297
1605524400000|2020-11-16 11:00:00|21156.6|21141.6|21161.6|21146.6|21171.6|21156.6|21151.6|21136.6|98
1605524700000|2020-11-16 11:05:00|21166.6|21151.6|21161.6|21146.6|21171.6|21156.6|21156.6|21141.6|90
1605525000000|2020-11-16 11:10:00|21166.6|21151.6|21161.6|21146.6|21166.6|21151.6|21146.6|21131.6|927
1605525300000|2020-11-16 11:15:00|21156.6|21141.6|21161.6|21146.6|21166.6|21151.6|21151.6|21136.6|97
1605525600000|2020-11-16 11:20:00|21166.6|21151.6|21186.6|21171.6|21186.6|21171.6|21166.6|21151.6|148
1605525900000|2020-11-16 11:25:00|21191.6|21176.6|21186.6|21171.6|21196.6|21181.6|21181.6|21166.6|114
1605526200000|2020-11-16 11:30:00|21191.6|21176.6|21186.6|21171.6|21191.6|21176.6|21176.6|21161.6|106
1605526500000|2020-11-16 11:35:00|21181.6|21166.6|21196.6|21181.6|21196.6|21181.6|21181.6|21166.6|109
1605526800000|2020-11-16 11:40:00|21191.6|21176.6|21171.6|21156.6|21191.6|21176.6|21161.6|21146.6|97
1605527100000|2020-11-16 11:45:00|21166.6|21151.6|21181.6|21166.6|21186.6|21171.6|21166.6|21151.6|97
1605527400000|2020-11-16 11:50:00|21186.6|21171.6|21251.6|21236.6|21276.6|21261.6|21186.6|21171.6|717
1605527700000|2020-11-16 11:55:00|21256.6|21241.6|21361.6|21346.6|21396.6|21381.6|21246.6|21231.6|1093
1605528000000|2020-11-16 12:00:00|21356.6|21341.6|21376.6|21361.6|21396.6|21381.6|21341.6|21326.6|584
1605528300000|2020-11-16 12:05:00|21381.6|21366.6|21376.6|21361.6|21391.6|21376.6|21351.6|21336.6|330
1605528600000|2020-11-16 12:10:00|21371.6|21356.6|21366.6|21351.6|21386.6|21371.6|21366.6|21351.6|275
1605528900000|2020-11-16 12:15:00|21371.6|21356.6|21431.6|21416.6|21441.6|21426.6|21371.6|21356.6|538
1605529200000|2020-11-16 12:20:00|21436.6|21421.6|21411.6|21396.6|21441.6|21426.6|21401.6|21386.6|288
1605529500000|2020-11-16 12:25:00|21406.6|21391.6|21371.6|21356.6|21406.6|21391.6|21366.6|21351.6|229
1605529800000|2020-11-16 12:30:00|21366.6|21351.6|21391.6|21376.6|21401.6|21386.6|21361.6|21346.6|209
1605530100000|2020-11-16 12:35:00|21396.6|21381.6|21381.6|21366.6|21406.6|21391.6|21371.6|21356.6|270
1605530400000|2020-11-16 12:40:00|21381.5|21366.5|21411.5|21396.5|21411.5|21396.5|21376.5|21361.5|172
1605530700000|2020-11-16 12:45:00|21406.5|21391.5|21386.5|21371.5|21406.5|21391.5|21386.5|21371.5|110
1605531000000|2020-11-16 12:50:00|21381.5|21366.5|21391.5|21376.5|21391.5|21376.5|21366.5|21351.5|268
1605531300000|2020-11-16 12:55:00|21386.5|21371.5|21391.5|21376.5|21396.5|21381.5|21386.5|21371.5|103
1605531600000|2020-11-16 13:00:00|21396.5|21381.5|21391.5|21376.5|21396.5|21381.5|21376.5|21361.5|139
1605531900000|2020-11-16 13:05:00|21396.5|21381.5|21406.5|21391.5|21411.5|21396.5|21391.5|21376.5|135
1605532200000|2020-11-16 13:10:00|21411.5|21396.5|21406.5|21391.5|21426.5|21411.5|21401.5|21386.5|215
1605532500000|2020-11-16 13:15:00|21411.5|21396.5|21421.5|21406.5|21431.5|21416.5|21406.5|21391.5|97
1605532800000|2020-11-16 13:20:00|21416.5|21401.5|21421.5|21406.5|21426.5|21411.5|21411.5|21396.5|89
1605533100000|2020-11-16 13:25:00|21426.5|21411.5|21431.5|21416.5|21441.5|21426.5|21421.5|21406.5|125
1605533400000|2020-11-16 13:30:00|21426.5|21411.5|21411.5|21396.5|21431.5|21416.5|21411.5|21396.5|93
1605533700000|2020-11-16 13:35:00|21421.5|21406.5|21391.5|21376.5|21421.5|21406.5|21391.5|21376.5|1399
1605534000000|2020-11-16 13:40:00|21386.5|21371.5|21371.5|21356.5|21391.5|21376.5|21371.5|21356.5|175
1605534300000|2020-11-16 13:45:00|21366.5|21351.5|21381.5|21366.5|21386.5|21371.5|21361.5|21346.5|97
1605534600000|2020-11-16 13:50:00|21386.5|21371.5|21366.5|21351.5|21386.5|21371.5|21361.5|21346.5|99
1605534900000|2020-11-16 13:55:00|21371.5|21356.5|21366.5|21351.5|21376.5|21361.5|21356.5|21341.5|141
1605535200000|2020-11-16 14:00:00|21361.5|21346.5|21366.5|21351.5|21376.5|21361.5|21361.5|21346.5|115
1605535500000|2020-11-16 14:05:00|21371.5|21356.5|21391.5|21376.5|21391.5|21376.5|21371.5|21356.5|91
1605535800000|2020-11-16 14:10:00|21386.5|21371.5|21406.5|21391.5|21406.5|21391.5|21386.5|21371.5|115
1605536100000|2020-11-16 14:15:00|21401.5|21386.5|21401.5|21386.5|21416.5|21401.5|21396.5|21381.5|80
1605536400000|2020-11-16 14:20:00|21396.5|21381.5|21386.5|21371.5|21406.5|21391.5|21381.5|21366.5|114
1605536700000|2020-11-16 14:25:00|21391.5|21376.5|21391.5|21376.5|21406.5|21391.5|21391.5|21376.5|397
1605537000000|2020-11-16 14:30:00|21396.5|21381.5|21361.5|21346.5|21396.5|21381.5|21356.5|21341.5|230
1605537300000|2020-11-16 14:35:00|21366.5|21351.5|21361.5|21346.5|21381.5|21366.5|21361.5|21346.5|144
1605537600000|2020-11-16 14:40:00|21356.5|21341.5|21361.5|21346.5|21366.5|21351.5|21336.5|21321.5|198
1605537900000|2020-11-16 14:45:00|21366.5|21351.5|21326.5|21311.5|21366.5|21351.5|21321.5|21306.5|206
1605538200000|2020-11-16 14:50:00|21331.5|21316.5|21291.5|21276.5|21336.5|21321.5|21276.5|21261.5|257
1605538500000|2020-11-16 14:55:00|21296.5|21281.5|21321.5|21306.5|21321.5|21306.5|21276.5|21261.5|329
1605538800000|2020-11-16 15:00:00|21326.5|21311.5|21306.5|21291.5|21326.5|21311.5|21291.5|21276.5|215
1605539100000|2020-11-16 15:05:00|21301.5|21286.5|21306.5|21291.5|21321.5|21306.5|21296.5|21281.5|179
1605539400000|2020-11-16 15:10:00|21307.9|21292.9|21297.9|21282.9|21307.9|21292.9|21277.9|21262.9|225
1605539700000|2020-11-16 15:15:00|21302.9|21287.9|21317.9|21302.9|21322.9|21307.9|21277.9|21262.9|141
1605540000000|2020-11-16 15:20:00|21312.9|21297.9|21332.9|21317.9|21337.9|21322.9|21302.9|21287.9|168
1605540300000|2020-11-16 15:25:00|21327.9|21312.9|21352.9|21337.9|21352.9|21337.9|21327.9|21312.9|156
1605540600000|2020-11-16 15:30:00|21347.9|21332.9|21367.9|21352.9|21367.9|21352.9|21342.9|21327.9|183
1605540900000|2020-11-16 15:35:00|21372.9|21357.9|21372.9|21357.9|21382.9|21367.9|21357.9|21342.9|224
1605541200000|2020-11-16 15:40:00|21367.9|21352.9|21372.9|21357.9|21387.9|21372.9|21367.9|21352.9|202
1605541500000|2020-11-16 15:45:00|21367.9|21352.9|21362.9|21347.9|21382.9|21367.9|21357.9|21342.9|181
1605541800000|2020-11-16 15:50:00|21367.9|21352.9|21372.9|21357.9|21372.9|21357.9|21357.9|21342.9|108
1605542100000|2020-11-16 15:55:00|21377.9|21362.9|21372.9|21357.9|21382.9|21367.9|21362.9|21347.9|130
1605542400000|2020-11-16 16:00:00|21377.9|21362.9|21387.9|21372.9|21392.9|21377.9|21372.9|21357.9|416
1605542700000|2020-11-16 16:05:00|21382.9|21367.9|21337.9|21322.9|21382.9|21367.9|21337.9|21322.9|257
1605543000000|2020-11-16 16:10:00|21342.9|21327.9|21337.9|21322.9|21347.9|21332.9|21332.9|21317.9|279
1605543300000|2020-11-16 16:15:00|21342.9|21327.9|21337.9|21322.9|21347.9|21332.9|21322.9|21307.9|236
1605543600000|2020-11-16 16:20:00|21342.9|21327.9|21342.9|21327.9|21357.9|21342.9|21337.9|21322.9|727
1605543900000|2020-11-16 16:25:00|21347.9|21332.9|21357.9|21342.9|21357.9|21342.9|21332.9|21317.9|499
1605544200000|2020-11-16 16:30:00|21352.9|21337.9|21327.9|21312.9|21357.9|21342.9|21317.9|21302.9|734
1605544500000|2020-11-16 16:35:00|21322.9|21307.9|21317.9|21302.9|21327.9|21312.9|21287.9|21272.9|535
1605544800000|2020-11-16 16:40:00|21322.9|21307.9|21307.9|21292.9|21332.9|21317.9|21302.9|21287.9|72
1605545100000|2020-11-16 16:45:00|21317.9|21302.9|21312.9|21297.9|21317.9|21302.9|21312.9|21297.9|7
1605545400000|2020-11-16 16:50:00|21307.9|21287.9|21312.9|21292.9|21322.9|21297.9|21307.9|21287.9|22
1605545700000|2020-11-16 16:55:00|21317.9|21287.9|21297.9|21277.9|21322.9|21297.9|21297.9|21277.9|53
1605546000000|2020-11-16 17:00:00|21302.9|21282.9|21302.9|21282.9|21312.9|21287.9|21297.9|21277.9|31
1605546300000|2020-11-16 17:05:00|21307.9|21277.9|21297.9|21277.9|21307.9|21287.9|21297.9|21272.9|30
1605546600000|2020-11-16 17:10:00|21302.9|21282.9|21297.9|21277.9|21307.9|21287.9|21292.9|21272.9|74
1605546900000|2020-11-16 17:15:00|21302.9|21272.9|21282.9|21262.9|21302.9|21277.9|21282.9|21262.9|19
1605547200000|2020-11-16 17:20:00|21287.9|21257.9|21267.9|21247.9|21287.9|21257.9|21267.9|21247.9|18
1605547500000|2020-11-16 17:25:00|21272.9|21252.9|21277.9|21252.9|21277.9|21257.9|21267.9|21247.9|62
1605547800000|2020-11-16 17:30:00|21272.9|21257.9|21277.9|21257.9|21282.9|21262.9|21267.9|21247.9|15
1605548100000|2020-11-16 17:35:00|21282.9|21262.9|21282.9|21262.9|21282.9|21262.9|21282.9|21257.9|2
1605548400000|2020-11-16 17:40:00|21277.9|21257.9|21292.9|21267.9|21292.9|21272.9|21277.9|21257.9|15
1605548700000|2020-11-16 17:45:00|21287.9|21272.9|21282.9|21262.9|21287.9|21272.9|21277.9|21257.9|4
1605549000000|2020-11-16 17:50:00|21287.9|21257.9|21267.9|21247.9|21287.9|21262.9|21267.9|21247.9|9
1605549300000|2020-11-16 17:55:00|21262.9|21242.9|21287.9|21262.9|21287.9|21267.9|21262.9|21242.9|18
1605549600000|2020-11-16 18:00:00|21282.9|21257.9|21272.9|21252.9|21282.9|21262.9|21267.9|21247.9|4
1605549900000|2020-11-16 18:05:00|21277.9|21247.9|21277.9|21257.9|21282.9|21262.9|21272.9|21247.9|7
1605550200000|2020-11-16 18:10:00|21272.9|21252.9|21277.9|21252.9|21277.9|21257.9|21272.9|21247.9|5
1605550500000|2020-11-16 18:15:00|21282.9|21257.9|21287.9|21262.9|21287.9|21267.9|21282.9|21257.9|15
1605550800000|2020-11-16 18:20:00|21282.9|21257.9|21272.9|21247.9|21282.9|21262.9|21257.9|21237.9|13
1605551100000|2020-11-16 18:25:00|21267.9|21242.9|21247.9|21227.9|21272.9|21247.9|21247.9|21227.9|10
1605551400000|2020-11-16 18:30:00|21252.9|21222.9|21257.9|21232.9|21257.9|21232.9|21237.9|21212.9|37
1605551700000|2020-11-16 18:35:00|21252.9|21237.9|21262.9|21242.9|21272.9|21247.9|21252.9|21227.9|59
1605552000000|2020-11-16 18:40:00|21257.9|21237.9|21242.9|21217.9|21257.9|21237.9|21232.9|21212.9|35
1605552300000|2020-11-16 18:45:00|21247.9|21222.9|21242.9|21217.9|21247.9|21227.9|21237.9|21217.9|9
1605552600000|2020-11-16 18:50:00|21247.9|21222.9|21257.9|21232.9|21257.9|21232.9|21242.9|21222.9|4
1605552900000|2020-11-16 18:55:00|21262.9|21237.9|21252.9|21232.9|21267.9|21242.9|21252.9|21227.9|10
1605553200000|2020-11-16 19:00:00|21257.9|21227.9|21247.9|21227.9|21257.9|21232.9|21237.9|21212.9|10
1605553500000|2020-11-16 19:05:00|21252.9|21232.9|21262.9|21237.9|21262.9|21242.9|21242.9|21222.9|2
1605553800000|2020-11-16 19:10:00|21257.9|21232.9|21267.9|21242.9|21267.9|21242.9|21252.9|21232.9|2
1605554100000|2020-11-16 19:15:00|21262.9|21237.9|21262.9|21242.9|21267.9|21242.9|21262.9|21237.9|1
1605554400000|2020-11-16 19:20:00|21267.9|21247.9|21272.9|21247.9|21272.9|21252.9|21257.9|21237.9|11
1605554700000|2020-11-16 19:25:00|21267.9|21242.9|21257.9|21242.9|21272.9|21252.9|21257.9|21242.9|18
1605555000000|2020-11-16 19:30:00|21272.9|21257.9|21267.9|21252.9|21272.9|21257.9|21267.9|21252.9|8
1605555300000|2020-11-16 19:35:00|||||||||3
1605555600000|2020-11-16 19:40:00|21262.9|21247.9|21277.9|21262.9|21277.9|21262.9|21262.9|21247.9|6
1605555900000|2020-11-16 19:45:00|21272.9|21257.9|21272.9|21257.9|21277.9|21262.9|21272.9|21257.9|3
1605556800000|2020-11-16 20:00:00|21262.9|21247.9|21257.9|21242.9|21262.9|21247.9|21252.9|21237.9|13
1605557100000|2020-11-16 20:05:00|21252.9|21237.9|21257.9|21242.9|21257.9|21242.9|21252.9|21237.9|17
1605557400000|2020-11-16 20:10:00|21262.9|21247.9|21257.9|21242.9|21262.9|21247.9|21257.9|21242.9|19
1605557700000|2020-11-16 20:15:00|21252.9|21237.9|21262.9|21247.9|21262.9|21247.9|21247.9|21232.9|11
1605558000000|2020-11-16 20:20:00|21267.9|21252.9|21267.9|21252.9|21272.9|21257.9|21267.9|21252.9|35
1605558300000|2020-11-16 20:25:00|21272.9|21257.9|21262.9|21247.9|21277.9|21262.9|21262.9|21247.9|12
1605558600000|2020-11-16 20:30:00|21267.9|21252.9|21287.9|21272.9|21287.9|21272.9|21267.9|21252.9|10
1605558900000|2020-11-16 20:35:00|21282.9|21267.9|21282.9|21267.9|21292.9|21277.9|21282.9|21267.9|14
1605559200000|2020-11-16 20:40:00|21287.9|21272.9|21292.9|21277.9|21292.9|21277.9|21277.9|21262.9|8
1605559500000|2020-11-16 20:45:00|21302.9|21287.9|21307.9|21292.9|21317.9|21302.9|21302.9|21287.9|31
1605559800000|2020-11-16 20:50:00|21297.9|21282.9|21297.9|21282.9|21302.9|21287.9|21292.9|21277.9|43
1605560100000|2020-11-16 20:55:00|21292.9|21277.9|21312.9|21297.9|21312.9|21297.9|21292.9|21277.9|29
1605560400000|2020-11-16 21:00:00|21336.2|21296.2|21356.4|21316.4|21364.4|21324.4|21336|21296|0
1605560700000|2020-11-16 21:05:00|21356.7|21316.7|21358.6|21318.6|21361.6|21321.6|21352.7|21312.7|0
1605561000000|2020-11-16 21:10:00|21358.4|21318.4|21367.3|21327.3|21369|21329|21357.4|21317.4|0
1605561300000|2020-11-16 21:15:00|21367.8|21327.8|21368.3|21328.3|21369.3|21329.3|21366.3|21326.3|0
1605561600000|2020-11-16 21:20:00|21369.3|21329.3|21373.4|21333.4|21373.9|21333.9|21368.8|21328.8|0
1605561900000|2020-11-16 21:25:00|21373.9|21333.9|21371.8|21331.8|21373.9|21333.9|21370.8|21330.8|0
1605562200000|2020-11-16 21:30:00|21371.6|21331.6|21368|21328|21371.6|21331.6|21365.3|21325.3|0
1605562500000|2020-11-16 21:35:00|21369.1|21329.1|21370.3|21330.3|21371.5|21331.5|21367.8|21327.8|0
1605562800000|2020-11-16 21:40:00|21370.5|21330.5|21377|21337|21379.5|21339.5|21370.3|21330.3|0
1605563100000|2020-11-16 21:45:00|21377.2|21337.2|21371.5|21331.5|21378.3|21338.3|21371.5|21331.5|0
1605563400000|2020-11-16 21:50:00|21371.8|21331.8|21369.1|21329.1|21375.8|21335.8|21367.8|21327.8|0
1605563700000|2020-11-16 21:55:00|21368.6|21328.6|21365.8|21325.8|21369.1|21329.1|21365.3|21325.3|0
1605564000000|2020-11-16 22:00:00|21366.3|21326.3|21366.8|21326.8|21366.8|21326.8|21365.8|21325.8|0
1605564300000|2020-11-16 22:05:00|21365.8|21325.8|21366.8|21326.8|21367.3|21327.3|21365.8|21325.8|0
1605564600000|2020-11-16 22:10:00|21366.3|21326.3|21366.3|21326.3|21366.3|21326.3|21365.8|21325.8|0
1605564900000|2020-11-16 22:15:00|21367.3|21327.3|21365.8|21325.8|21367.3|21327.3|21364.7|21324.7|0
1605565200000|2020-11-16 22:20:00|21366.8|21326.8|21370.4|21330.4|21370.4|21330.4|21366.3|21326.3|0
1605565500000|2020-11-16 22:25:00|21372.3|21332.3|21372.3|21332.3|21372.8|21332.8|21371.8|21331.8|0
1605565800000|2020-11-16 22:30:00|21372.8|21332.8|21371.8|21331.8|21372.8|21332.8|21371.8|21331.8|0
1605566100000|2020-11-16 22:35:00|21372.3|21332.3|21371.8|21331.8|21372.3|21332.3|21371.8|21331.8|0
1605566400000|2020-11-16 22:40:00|21372.3|21332.3|21370.8|21330.8|21372.3|21332.3|21370.8|21330.8|0
1605566700000|2020-11-16 22:45:00|21371.3|21331.3|21374.9|21334.9|21374.9|21334.9|21370.8|21330.8|0
1605567000000|2020-11-16 22:50:00|21375.4|21335.4|21375.9|21335.9|21375.9|21335.9|21374.9|21334.9|0
1605567300000|2020-11-16 22:55:00|21376.4|21336.4|21371.3|21331.3|21377.4|21337.4|21371.3|21331.3|0
1605567600000|2020-11-16 23:00:00|21369.1|21329.1|21364|21324|21379.9|21339.9|21357.9|21317.9|0
1605567900000|2020-11-16 23:05:00|21363.5|21323.5|21358.5|21318.5|21363.5|21323.5|21354.7|21314.7|0
1605568200000|2020-11-16 23:10:00|21358.4|21318.4|21361.5|21321.5|21366.4|21326.4|21357.2|21317.2|0
1605568500000|2020-11-16 23:15:00|21361.4|21321.4|21365.2|21325.2|21365.2|21325.2|21354.7|21314.7|0
1605568800000|2020-11-16 23:20:00|21365.3|21325.3|21367.7|21327.7|21371.9|21331.9|21365.2|21325.2|0
1605569100000|2020-11-16 23:25:00|21367.5|21327.5|21367.7|21327.7|21368.9|21328.9|21364|21324|0
1605569400000|2020-11-16 23:30:00|21367.9|21327.9|21357.6|21317.6|21368.9|21328.9|21350.9|21310.9|0
1605569700000|2020-11-16 23:35:00|21357.7|21317.7|21360.1|21320.1|21362.6|21322.6|21355.8|21315.8|0
1605570000000|2020-11-16 23:40:00|21360|21320|21360.1|21320.1|21360.7|21320.7|21355.8|21315.8|0
1605570300000|2020-11-16 23:45:00|21360|21320|21354.6|21314.6|21360|21320|21350.9|21310.9|0
1605570600000|2020-11-16 23:50:00|21354.7|21314.7|21347.9|21307.9|21355.8|21315.8|21345.4|21305.4|0
1605570900000|2020-11-16 23:55:00|21347.7|21307.7|21346.6|21306.6|21350.2|21310.2|21342.9|21302.9|0
1605571200000|2020-11-17 00:00:00|21346.4|21306.4|21344.1|21304.1|21346.6|21306.6|21338.7|21298.7|0
1605571500000|2020-11-17 00:05:00|21342.3|21302.3|21335|21295|21342.3|21302.3|21332|21292|0
1605571800000|2020-11-17 00:10:00|21334.8|21294.8|21340|21300|21341.2|21301.2|21333.3|21293.3|0
1605572100000|2020-11-17 00:15:00|21340.1|21300.1|21291.8|21251.8|21341.2|21301.2|21291.8|21251.8|0
1605572400000|2020-11-17 00:20:00|21292.8|21252.8|21288.3|21248.3|21294.5|21254.5|21276.8|21236.8|0
1605572700000|2020-11-17 00:25:00|21288.2|21248.2|21277.8|21237.8|21293.9|21253.9|21271.2|21231.2|0
1605573000000|2020-11-17 00:30:00|21277.6|21237.6|21265.7|21225.7|21283.2|21243.2|21259.8|21219.8|0
1605573300000|2020-11-17 00:35:00|21265.5|21225.5|21268.7|21228.7|21268.7|21228.7|21256.7|21216.7|0
1605573600000|2020-11-17 00:40:00|21268.6|21228.6|21277.5|21237.5|21277.5|21237.5|21265.7|21225.7|0
1605573900000|2020-11-17 00:45:00|21277.3|21237.3|21277.3|21237.3|21283.1|21243.1|21271.7|21231.7|0
1605574200000|2020-11-17 00:50:00|21277.4|21237.4|21282.5|21242.5|21291.4|21251.4|21276.9|21236.9|0
1605574500000|2020-11-17 00:55:00|21282.3|21242.3|21279.5|21239.5|21282.5|21242.5|21270.4|21230.4|0
1605574800000|2020-11-17 01:00:00|21278.4|21238.4|21277.5|21237.5|21288.7|21248.7|21276.7|21236.7|0
1605575100000|2020-11-17 01:05:00|21277.8|21237.8|21275.5|21235.5|21283.4|21243.4|21271.7|21231.7|0
1605575400000|2020-11-17 01:10:00|21275.4|21235.4|21269.3|21229.3|21275.4|21235.4|21263.1|21223.1|0
1605575700000|2020-11-17 01:15:00|21269.5|21229.5|21274.9|21234.9|21281.3|21241.3|21269.2|21229.2|0
1605576000000|2020-11-17 01:20:00|21273.9|21233.9|21275.2|21235.2|21286.7|21246.7|21269.3|21229.3|0
1605576300000|2020-11-17 01:25:00|21275.1|21235.1|21272.2|21232.2|21280.8|21240.8|21269.2|21229.2|0
1605576600000|2020-11-17 01:30:00|21273.2|21233.2|21257.5|21217.5|21274.9|21234.9|21251.5|21211.5|0
1605576900000|2020-11-17 01:35:00|21258.6|21218.6|21254.2|21214.2|21263.4|21223.4|21251.4|21211.4|0
1605577200000|2020-11-17 01:40:00|21257|21217|21239.5|21199.5|21257|21217|21239.5|21199.5|0
1605577500000|2020-11-17 01:45:00|21239.7|21199.7|21233.5|21193.5|21245.3|21205.3|21227.7|21187.7|0
1605577800000|2020-11-17 01:50:00|21233.3|21193.3|21235.2|21195.2|21238.1|21198.1|21219.6|21179.6|0
1605578100000|2020-11-17 01:55:00|21238|21198|21226.3|21186.3|21241.3|21201.3|21226|21186|0
1605578400000|2020-11-17 02:00:00|21226.2|21186.2|21233.1|21193.1|21238.1|21198.1|21226.2|21186.2|0
1605578700000|2020-11-17 02:05:00|21233|21193|21227.2|21187.2|21238.7|21198.7|21224.2|21184.2|0
1605579000000|2020-11-17 02:10:00|21227.1|21187.1|21242.8|21202.8|21243.3|21203.3|21225.4|21185.4|0
1605579300000|2020-11-17 02:15:00|21242.7|21202.7|21248.9|21208.9|21249.3|21209.3|21240.1|21200.1|0
1605579600000|2020-11-17 02:20:00|21248.7|21208.7|21248.3|21208.3|21251.7|21211.7|21248.3|21208.3|0
1605579900000|2020-11-17 02:25:00|21248.4|21208.4|21248.4|21208.4|21254.5|21214.5|21248.3|21208.3|0
1605580200000|2020-11-17 02:30:00|21250.5|21210.5|21251.1|21211.1|21254.2|21214.2|21248|21208|0
1605580500000|2020-11-17 02:35:00|21252.2|21212.2|21259.8|21219.8|21265.5|21225.5|21248.1|21208.1|0
1605580800000|2020-11-17 02:40:00|21257|21217|21248.3|21208.3|21257|21217|21248|21208|0
1605581100000|2020-11-17 02:45:00|21248.4|21208.4|21251.3|21211.3|21257.3|21217.3|21248.4|21208.4|0
1605581400000|2020-11-17 02:50:00|21250.3|21210.3|21242.4|21202.4|21254.3|21214.3|21242|21202|0
1605581700000|2020-11-17 02:55:00|21241.8|21201.8|21236|21196|21242.2|21202.2|21233|21193|0
1605582000000|2020-11-17 03:00:00|21235.9|21195.9|21247.8|21207.8|21253.7|21213.7|21235.9|21195.9|0
1605582300000|2020-11-17 03:05:00|21247.7|21207.7|21244.8|21204.8|21253.6|21213.6|21244.8|21204.8|0
1605582600000|2020-11-17 03:10:00|21245.8|21205.8|21242.2|21202.2|21247.7|21207.7|21239.3|21199.3|0
1605582900000|2020-11-17 03:15:00|21245|21205|21259.3|21219.3|21259.3|21219.3|21245|21205|0
1605583200000|2020-11-17 03:20:00|21257.3|21217.3|21261.4|21221.4|21261.6|21221.6|21253.8|21213.8|0
1605583500000|2020-11-17 03:25:00|21261.6|21221.6|21255.5|21215.5|21261.6|21221.6|21255.4|21215.4|0
1605583800000|2020-11-17 03:30:00|21255.7|21215.7|21265.2|21225.2|21268.1|21228.1|21255.4|21215.4|0
1605584100000|2020-11-17 03:35:00|21265.1|21225.1|21259.3|21219.3|21265.4|21225.4|21259.3|21219.3|0
1605584400000|2020-11-17 03:40:00|21259.2|21219.2|21241.3|21201.3|21259.3|21219.3|21241.3|21201.3|0
1605584700000|2020-11-17 03:45:00|21241.5|21201.5|21253.4|21213.4|21253.4|21213.4|21241.3|21201.3|0
1605585000000|2020-11-17 03:50:00|21253.5|21213.5|21253.4|21213.4|21253.6|21213.6|21247.4|21207.4|0
1605585300000|2020-11-17 03:55:00|21253.3|21213.3|21253.3|21213.3|21259.5|21219.5|21253.1|21213.1|0
1605585600000|2020-11-17 04:00:00|21253.1|21213.1|21246.9|21206.9|21253.3|21213.3|21244.1|21204.1|0
1605585900000|2020-11-17 04:05:00|21247.1|21207.1|21241.3|21201.3|21247.2|21207.2|21235.3|21195.3|0
1605586200000|2020-11-17 04:10:00|21241.2|21201.2|21229.5|21189.5|21241.2|21201.2|21229|21189|0
1605586500000|2020-11-17 04:15:00|21229.4|21189.4|21235.3|21195.3|21236|21196|21229.4|21189.4|0
1605586800000|2020-11-17 04:20:00|21235.4|21195.4|21224.1|21184.1|21235.5|21195.5|21223.9|21183.9|0
1605587100000|2020-11-17 04:25:00|21224.2|21184.2|21223.8|21183.8|21224.2|21184.2|21223.5|21183.5|0
1605587400000|2020-11-17 04:30:00|21223.9|21183.9|21223.7|21183.7|21229.8|21189.8|21223.5|21183.5|0
1605587700000|2020-11-17 04:35:00|21223.8|21183.8|21223.4|21183.4|21235.2|21195.2|21223.2|21183.2|0
1605588000000|2020-11-17 04:40:00|21223.2|21183.2|21229.3|21189.3|21229.3|21189.3|21223.2|21183.2|0
1605588300000|2020-11-17 04:45:00|21229.2|21189.2|21234.7|21194.7|21240.9|21200.9|21229.1|21189.1|0
1605588600000|2020-11-17 04:50:00|21234.6|21194.6|21240.8|21200.8|21240.9|21200.9|21228.8|21188.8|0
1605588900000|2020-11-17 04:55:00|21240.9|21200.9|21240.8|21200.8|21246.5|21206.5|21240.6|21200.6|0
1605589200000|2020-11-17 05:00:00|21240.9|21200.9|21216.9|21176.9|21240.9|21200.9|21216.9|21176.9|0
1605589500000|2020-11-17 05:05:00|21217|21177|21231.8|21191.8|21234.7|21194.7|21217|21177|0
1605589800000|2020-11-17 05:10:00|21230.8|21190.8|21235.2|21195.2|21235.2|21195.2|21229.1|21189.1|0
1605590100000|2020-11-17 05:15:00|21235.3|21195.3|21229|21189|21235.3|21195.3|21223.7|21183.7|0
1605590400000|2020-11-17 05:20:00|21229.1|21189.1|21235.3|21195.3|21235.3|21195.3|21229.1|21189.1|0
1605590700000|2020-11-17 05:25:00|21235.4|21195.4|21223.1|21183.1|21235.4|21195.4|21217.5|21177.5|0
1605591000000|2020-11-17 05:30:00|21222|21182|21223.4|21183.4|21226.5|21186.5|21217.2|21177.2|0
1605591300000|2020-11-17 05:35:00|21223.5|21183.5|21228.1|21188.1|21233.9|21193.9|21220.3|21180.3|0
1605591600000|2020-11-17 05:40:00|21228.2|21188.2|21219.4|21179.4|21228.4|21188.4|21219.4|21179.4|0
1605591900000|2020-11-17 05:45:00|21219.3|21179.3|21226.1|21186.1|21226.2|21186.2|21219.1|21179.1|0
1605592200000|2020-11-17 05:50:00|21225.9|21185.9|21222.8|21182.8|21231.8|21191.8|21222.8|21182.8|0
1605592500000|2020-11-17 05:55:00|21223.8|21183.8|21214|21174|21225.9|21185.9|21213.8|21173.8|0
1605592800000|2020-11-17 06:00:00|21214.1|21174.1|21214|21174|21225.6|21185.6|21208.5|21168.5|0
1605593100000|2020-11-17 06:05:00|21214.1|21174.1|21226.4|21186.4|21226.4|21186.4|21214.1|21174.1|0
1605593400000|2020-11-17 06:10:00|21226.2|21186.2|21232.1|21192.1|21232.4|21192.4|21226.1|21186.1|0
1605593700000|2020-11-17 06:15:00|21232|21192|21237.7|21197.7|21237.7|21197.7|21226.3|21186.3|0
1605594000000|2020-11-17 06:20:00|21237.6|21197.6|21249.4|21209.4|21249.4|21209.4|21237.6|21197.6|0
1605594300000|2020-11-17 06:25:00|21249.3|21209.3|21254.8|21214.8|21255.1|21215.1|21249.2|21209.2|0
1605594600000|2020-11-17 06:30:00|21255|21215|21255.4|21215.4|21255.6|21215.6|21254.7|21214.7|0
1605594900000|2020-11-17 06:35:00|21255.3|21215.3|21255.3|21215.3|21255.4|21215.4|21255|21215|0
1605595200000|2020-11-17 06:40:00|21255.1|21215.1|21255.1|21215.1|21255.3|21215.3|21255|21215|0
1605595500000|2020-11-17 06:45:00|21255|21215|21255.6|21215.6|21255.6|21215.6|21255|21215|0
1605595800000|2020-11-17 06:50:00|21255.7|21215.7|21267.5|21227.5|21267.5|21227.5|21255.7|21215.7|0
1605596100000|2020-11-17 06:55:00|21267.3|21227.3|21261.6|21221.6|21267.3|21227.3|21261.6|21221.6|0
1605596400000|2020-11-17 07:00:00|21261.7|21221.7|21272.9|21257.9|21272.9|21257.9|21250.1|21210.1|17
1605596700000|2020-11-17 07:05:00|21277.9|21262.9|21287.9|21272.9|21292.9|21277.9|21277.9|21262.9|14
1605597000000|2020-11-17 07:10:00|21282.9|21267.9|21302.9|21287.9|21302.9|21287.9|21282.9|21267.9|21
1605597300000|2020-11-17 07:15:00|21307.9|21292.9|21317.9|21302.9|21317.9|21302.9|21302.9|21287.9|25
1605597600000|2020-11-17 07:20:00|21312.9|21297.9|21307.9|21292.9|21317.9|21302.9|21307.9|21292.9|42
1605597900000|2020-11-17 07:25:00|21302.9|21287.9|21307.9|21292.9|21307.9|21292.9|21302.9|21287.9|9
1605598200000|2020-11-17 07:30:00|21302.9|21287.9|21302.9|21287.9|21307.9|21292.9|21302.9|21287.9|10
1605598500000|2020-11-17 07:35:00|21292.9|21277.9|21277.9|21262.9|21302.9|21287.9|21277.9|21262.9|14
1605598800000|2020-11-17 07:40:00|21287.9|21272.9|21287.9|21272.9|21292.9|21277.9|21287.9|21272.9|11
1605599100000|2020-11-17 07:45:00|21282.9|21267.9|21277.9|21262.9|21282.9|21267.9|21267.9|21252.9|15
1605599400000|2020-11-17 07:50:00|21282.9|21267.9|21282.9|21267.9|21282.9|21267.9|21272.9|21257.9|5
1605599700000|2020-11-17 07:55:00|21277.9|21262.9|21307.9|21292.9|21307.9|21292.9|21272.9|21257.9|69
1605600000000|2020-11-17 08:00:00|21297.9|21282.9|21342.9|21327.9|21357.9|21342.9|21282.9|21267.9|565
1605600300000|2020-11-17 08:05:00|21337.9|21322.9|21387.9|21372.9|21397.9|21382.9|21337.9|21322.9|378
1605600600000|2020-11-17 08:10:00|21392.9|21377.9|21392.9|21377.9|21412.9|21397.9|21372.9|21357.9|242
1605600900000|2020-11-17 08:15:00|21397.9|21382.9|21357.9|21342.9|21412.9|21397.9|21357.9|21342.9|247
1605601200000|2020-11-17 08:20:00|21362.9|21347.9|21372.9|21357.9|21377.9|21362.9|21332.9|21317.9|250
1605601500000|2020-11-17 08:25:00|21367.9|21352.9|21377.9|21362.9|21377.9|21362.9|21352.9|21337.9|139
1605601800000|2020-11-17 08:30:00|21372.9|21357.9|21387.9|21372.9|21392.9|21377.9|21357.9|21342.9|220
1605602100000|2020-11-17 08:35:00|21382.9|21367.9|21312.9|21297.9|21382.9|21367.9|21307.9|21292.9|243
1605602400000|2020-11-17 08:40:00|21316.5|21301.5|21326.5|21311.5|21326.5|21311.5|21301.5|21286.5|184
1605602700000|2020-11-17 08:45:00|21331.5|21316.5|21311.5|21296.5|21336.5|21321.5|21301.5|21286.5|150
1605603000000|2020-11-17 08:50:00|21316.5|21301.5|21286.5|21271.5|21316.5|21301.5|21281.5|21266.5|162
1605603300000|2020-11-17 08:55:00|21291.5|21276.5|21281.5|21266.5|21291.5|21276.5|21256.5|21241.5|227
1605603600000|2020-11-17 09:00:00|21286.5|21271.5|21271.5|21256.5|21296.5|21281.5|21271.5|21256.5|208
1605603900000|2020-11-17 09:05:00|21276.5|21261.5|21266.5|21251.5|21281.5|21266.5|21256.5|21241.5|195
1605604200000|2020-11-17 09:10:00|21271.5|21256.5|21291.5|21276.5|21296.5|21281.5|21266.5|21251.5|147
1605604500000|2020-11-17 09:15:00|21296.5|21281.5|21321.5|21306.5|21321.5|21306.5|21296.5|21281.5|131
1605604800000|2020-11-17 09:20:00|21316.5|21301.5|21341.5|21326.5|21346.5|21331.5|21316.5|21301.5|196
1605605100000|2020-11-17 09:25:00|21336.5|21321.5|21351.5|21336.5|21361.5|21346.5|21336.5|21321.5|133
1605605400000|2020-11-17 09:30:00|21356.5|21341.5|21361.5|21346.5|21366.5|21351.5|21351.5|21336.5|125
1605605700000|2020-11-17 09:35:00|21366.5|21351.5|21391.5|21376.5|21396.5|21381.5|21366.5|21351.5|183
1605606000000|2020-11-17 09:40:00|21396.5|21381.5|21371.5|21356.5|21401.5|21386.5|21371.5|21356.5|183
1605606300000|2020-11-17 09:45:00|21366.5|21351.5|21356.5|21341.5|21366.5|21351.5|21346.5|21331.5|150
1605606600000|2020-11-17 09:50:00|21361.5|21346.5|21361.5|21346.5|21371.5|21356.5|21356.5|21341.5|89
1605606900000|2020-11-17 09:55:00|21366.5|21351.5|21371.5|21356.5|21386.5|21371.5|21361.5|21346.5|81
1605607200000|2020-11-17 10:00:00|21381.5|21366.5|21386.5|21371.5|21386.5|21371.5|21366.5|21351.5|80
1605607500000|2020-11-17 10:05:00|21381.5|21366.5|21366.5|21351.5|21381.5|21366.5|21361.5|21346.5|410
1605607800000|2020-11-17 10:10:00|21371.5|21356.5|21376.5|21361.5|21381.5|21366.5|21361.5|21346.5|119
1605608100000|2020-11-17 10:15:00|21386.5|21371.5|21396.5|21381.5|21401.5|21386.5|21376.5|21361.5|98
1605608400000|2020-11-17 10:20:00|21391.5|21376.5|21401.5|21386.5|21411.5|21396.5|21381.5|21366.5|140
1605608700000|2020-11-17 10:25:00|21406.5|21391.5|21396.5|21381.5|21406.5|21391.5|21396.5|21381.5|99
1605609000000|2020-11-17 10:30:00|21401.5|21386.5|21411.5|21396.5|21411.5|21396.5|21401.5|21386.5|78
1605609300000|2020-11-17 10:35:00|21416.5|21401.5|21396.5|21381.5|21416.5|21401.5|21391.5|21376.5|78
1605609600000|2020-11-17 10:40:00|21391.5|21376.5|21406.5|21391.5|21411.5|21396.5|21391.5|21376.5|84
1605609900000|2020-11-17 10:45:00|21411.5|21396.5|21416.5|21401.5|21416.5|21401.5|21401.5|21386.5|92
1605610200000|2020-11-17 10:50:00|21421.5|21406.5|21401.5|21386.5|21421.5|21406.5|21401.5|21386.5|113
1605610500000|2020-11-17 10:55:00|21396.5|21381.5|21421.5|21406.5|21421.5|21406.5|21396.5|21381.5|184
1605610800000|2020-11-17 11:00:00|21416.5|21401.5|21381.5|21366.5|21416.5|21401.5|21381.5|21366.5|76
1605611100000|2020-11-17 11:05:00|21386.5|21371.5|21371.5|21356.5|21396.5|21381.5|21371.5|21356.5|124
1605611400000|2020-11-17 11:10:00|21366.5|21351.5|21336.5|21321.5|21366.5|21351.5|21326.5|21311.5|202
1605611700000|2020-11-17 11:15:00|21341.5|21326.5|21351.5|21336.5|21361.5|21346.5|21341.5|21326.5|102
1605612000000|2020-11-17 11:20:00|21356.5|21341.5|21351.5|21336.5|21361.5|21346.5|21351.5|21336.5|144
1605612300000|2020-11-17 11:25:00|21356.5|21341.5|21356.5|21341.5|21366.5|21351.5|21351.5|21336.5|119
1605612600000|2020-11-17 11:30:00|21361.5|21346.5|21376.5|21361.5|21381.5|21366.5|21356.5|21341.5|126
1605612900000|2020-11-17 11:35:00|21381.5|21366.5|21361.5|21346.5|21391.5|21376.5|21361.5|21346.5|87
1605613200000|2020-11-17 11:40:00|21366.5|21351.5|21386.5|21371.5|21391.5|21376.5|21366.5|21351.5|69
1605613500000|2020-11-17 11:45:00|21391.5|21376.5|21391.5|21376.5|21396.5|21381.5|21386.5|21371.5|85
1605613800000|2020-11-17 11:50:00|21386.5|21371.5|21386.5|21371.5|21391.5|21376.5|21381.5|21366.5|59
1605614100000|2020-11-17 11:55:00|21381.5|21366.5|21396.5|21381.5|21401.5|21386.5|21381.5|21366.5|118
1605614400000|2020-11-17 12:00:00|21401.5|21386.5|21411.5|21396.5|21411.5|21396.5|21396.5|21381.5|105
1605614700000|2020-11-17 12:05:00|21406.5|21391.5|21411.5|21396.5|21416.5|21401.5|21406.5|21391.5|87
1605615000000|2020-11-17 12:10:00|21406.5|21391.5|21421.5|21406.5|21426.5|21411.5|21401.5|21386.5|94
1605615300000|2020-11-17 12:15:00|21426.5|21411.5|21411.5|21396.5|21426.5|21411.5|21411.5|21396.5|53
1605615600000|2020-11-17 12:20:00|21416.5|21401.5|21411.5|21396.5|21416.5|21401.5|21401.5|21386.5|60
1605615900000|2020-11-17 12:25:00|21416.5|21401.5|21421.5|21406.5|21426.5|21411.5|21411.5|21396.5|63
1605616200000|2020-11-17 12:30:00|21426.5|21411.5|21406.5|21391.5|21426.5|21411.5|21406.5|21391.5|69
1605616500000|2020-11-17 12:35:00|21411.5|21396.5|21396.5|21381.5|21411.5|21396.5|21381.5|21366.5|124
1605616800000|2020-11-17 12:40:00|21393.4|21378.4|21398.4|21383.4|21398.4|21383.4|21388.4|21373.4|77
1605617100000|2020-11-17 12:45:00|21403.4|21388.4|21393.4|21378.4|21408.4|21393.4|21393.4|21378.4|47
1605617400000|2020-11-17 12:50:00|21388.4|21373.4|21373.4|21358.4|21393.4|21378.4|21373.4|21358.4|108
1605617700000|2020-11-17 12:55:00|21378.4|21363.4|21373.4|21358.4|21383.4|21368.4|21373.4|21358.4|97
1605618000000|2020-11-17 13:00:00|21368.4|21353.4|21373.4|21358.4|21383.4|21368.4|21368.4|21353.4|80
1605618300000|2020-11-17 13:05:00|21368.4|21353.4|21358.4|21343.4|21373.4|21358.4|21353.4|21338.4|122
1605618600000|2020-11-17 13:10:00|21353.4|21338.4|21353.4|21338.4|21363.4|21348.4|21348.4|21333.4|162
1605618900000|2020-11-17 13:15:00|21358.4|21343.4|21368.4|21353.4|21373.4|21358.4|21358.4|21343.4|42
1605619200000|2020-11-17 13:20:00|21373.4|21358.4|21373.4|21358.4|21378.4|21363.4|21363.4|21348.4|53
1605619500000|2020-11-17 13:25:00|21368.4|21353.4|21383.4|21368.4|21383.4|21368.4|21368.4|21353.4|76
1605619800000|2020-11-17 13:30:00|21373.4|21358.4|21343.4|21328.4|21378.4|21363.4|21328.4|21313.4|172
1605620100000|2020-11-17 13:35:00|21333.4|21318.4|21348.4|21333.4|21348.4|21333.4|21333.4|21318.4|69
1605620400000|2020-11-17 13:40:00|21343.4|21328.4|21348.4|21333.4|21353.4|21338.4|21338.4|21323.4|52
1605620700000|2020-11-17 13:45:00|21343.4|21328.4|21338.4|21323.4|21353.4|21338.4|21333.4|21318.4|91
1605621000000|2020-11-17 13:50:00|21333.4|21318.4|21328.4|21313.4|21338.4|21323.4|21328.4|21313.4|175
1605621300000|2020-11-17 13:55:00|21338.4|21323.4|21343.4|21328.4|21348.4|21333.4|21338.4|21323.4|159
1605621600000|2020-11-17 14:00:00|21338.4|21323.4|21338.4|21323.4|21343.4|21328.4|21323.4|21308.4|104
1605621900000|2020-11-17 14:05:00|21343.4|21328.4|21338.4|21323.4|21343.4|21328.4|21333.4|21318.4|56
1605622200000|2020-11-17 14:10:00|21343.4|21328.4|21348.4|21333.4|21348.4|21333.4|21338.4|21323.4|71
1605622500000|2020-11-17 14:15:00|21353.4|21338.4|21353.4|21338.4|21358.4|21343.4|21348.4|21333.4|72
1605622800000|2020-11-17 14:20:00|21358.4|21343.4|21358.4|21343.4|21368.4|21353.4|21353.4|21338.4|86
1605623100000|2020-11-17 14:25:00|21363.4|21348.4|21353.4|21338.4|21368.4|21353.4|21353.4|21338.4|70
1605623400000|2020-11-17 14:30:00|21358.4|21343.4|21353.4|21338.4|21363.4|21348.4|21338.4|21323.4|102
1605623700000|2020-11-17 14:35:00|21348.4|21333.4|21343.4|21328.4|21353.4|21338.4|21323.4|21308.4|119
1605624000000|2020-11-17 14:40:00|21338.4|21323.4|21348.4|21333.4|21353.4|21338.4|21338.4|21323.4|116
1605624300000|2020-11-17 14:45:00|21353.4|21338.4|21368.4|21353.4|21373.4|21358.4|21348.4|21333.4|186
1605624600000|2020-11-17 14:50:00|21363.4|21348.4|21353.4|21338.4|21368.4|21353.4|21343.4|21328.4|177
1605624900000|2020-11-17 14:55:00|21358.4|21343.4|21348.4|21333.4|21368.4|21353.4|21343.4|21328.4|210
1605625200000|2020-11-17 15:00:00|21353.4|21338.4|21353.4|21338.4|21378.4|21363.4|21348.4|21333.4|193
1605625500000|2020-11-17 15:05:00|21358.4|21343.4|21368.4|21353.4|21368.4|21353.4|21353.4|21338.4|167
1605625800000|2020-11-17 15:10:00|21366.9|21351.9|21401.9|21386.9|21406.9|21391.9|21366.9|21351.9|279
1605626100000|2020-11-17 15:15:00|21396.9|21381.9|21421.9|21406.9|21421.9|21406.9|21391.9|21376.9|209
1605626400000|2020-11-17 15:20:00|21426.9|21411.9|21426.9|21411.9|21426.9|21411.9|21411.9|21396.9|237
1605626700000|2020-11-17 15:25:00|21431.9|21416.9|21451.9|21436.9|21466.9|21451.9|21431.9|21416.9|320
1605627000000|2020-11-17 15:30:00|21446.9|21431.9|21446.9|21431.9|21461.9|21446.9|21436.9|21421.9|203
1605627300000|2020-11-17 15:35:00|21451.9|21436.9|21461.9|21446.9|21461.9|21446.9|21446.9|21431.9|173
1605627600000|2020-11-17 15:40:00|21466.9|21451.9|21496.9|21481.9|21496.9|21481.9|21466.9|21451.9|230
1605627900000|2020-11-17 15:45:00|21491.9|21476.9|21481.9|21466.9|21496.9|21481.9|21471.9|21456.9|198
1605628200000|2020-11-17 15:50:00|21476.9|21461.9|21491.9|21476.9|21496.9|21481.9|21476.9|21461.9|188
1605628500000|2020-11-17 15:55:00|21486.9|21471.9|21496.9|21481.9|21501.9|21486.9|21476.9|21461.9|197
1605628800000|2020-11-17 16:00:00|21486.9|21471.9|21476.9|21461.9|21491.9|21476.9|21471.9|21456.9|163
1605629100000|2020-11-17 16:05:00|21471.9|21456.9|21491.9|21476.9|21496.9|21481.9|21471.9|21456.9|107
1605629400000|2020-11-17 16:10:00|21486.9|21471.9|21486.9|21471.9|21491.9|21476.9|21481.9|21466.9|177
1605629700000|2020-11-17 16:15:00|21491.9|21476.9|21481.9|21466.9|21496.9|21481.9|21476.9|21461.9|179
1605630000000|2020-11-17 16:20:00|21486.9|21471.9|21491.9|21476.9|21496.9|21481.9|21486.9|21471.9|276
1605630300000|2020-11-17 16:25:00|21486.9|21471.9|21476.9|21461.9|21486.9|21471.9|21466.9|21451.9|447
1605630600000|2020-11-17 16:30:00|21481.9|21466.9|21446.9|21431.9|21481.9|21466.9|21446.9|21431.9|666
1605630900000|2020-11-17 16:35:00|21451.9|21436.9|21486.9|21471.9|21491.9|21476.9|21446.9|21431.9|318
1605631200000|2020-11-17 16:40:00|21491.9|21476.9|21501.9|21486.9|21501.9|21486.9|21491.9|21476.9|812
1605631500000|2020-11-17 16:45:00|21496.9|21481.9|21486.9|21471.9|21501.9|21486.9|21466.9|21451.9|100
1605631800000|2020-11-17 16:50:00|21491.9|21466.9|21481.9|21461.9|21491.9|21471.9|21481.9|21456.9|521
1605632100000|2020-11-17 16:55:00|21476.9|21456.9|21486.9|21461.9|21491.9|21466.9|21476.9|21456.9|275
1605632400000|2020-11-17 17:00:00|21481.9|21466.9|21481.9|21461.9|21491.9|21471.9|21481.9|21456.9|27
1605632700000|2020-11-17 17:05:00|21486.9|21456.9|21481.9|21456.9|21486.9|21461.9|21476.9|21456.9|20
1605633000000|2020-11-17 17:10:00|21476.9|21451.9|21506.9|21486.9|21506.9|21486.9|21471.9|21451.9|53
1605633300000|2020-11-17 17:15:00|21501.9|21481.9|21496.9|21476.9|21511.9|21486.9|21491.9|21471.9|23
1605633600000|2020-11-17 17:20:00|21501.9|21481.9|21501.9|21476.9|21506.9|21481.9|21491.9|21471.9|31
1605633900000|2020-11-17 17:25:00|21496.9|21471.9|21496.9|21471.9|21501.9|21481.9|21491.9|21466.9|6
1605634200000|2020-11-17 17:30:00|21501.9|21476.9|21491.9|21466.9|21501.9|21481.9|21486.9|21466.9|12
1605634500000|2020-11-17 17:35:00|21486.9|21461.9|21496.9|21471.9|21506.9|21481.9|21486.9|21461.9|9
1605634800000|2020-11-17 17:40:00|21491.9|21466.9|21486.9|21466.9|21491.9|21471.9|21486.9|21461.9|2
1605635100000|2020-11-17 17:45:00|21481.9|21461.9|21486.9|21461.9|21491.9|21471.9|21481.9|21461.9|1
1605635400000|2020-11-17 17:50:00|21491.9|21466.9|21496.9|21476.9|21501.9|21476.9|21486.9|21461.9|21
1605635700000|2020-11-17 17:55:00|21491.9|21471.9|21491.9|21471.9|21491.9|21476.9|21486.9|21461.9|16
1605636000000|2020-11-17 18:00:00|21496.9|21466.9|21501.9|21476.9|21501.9|21481.9|21491.9|21466.9|30
1605636300000|2020-11-17 18:05:00|21506.9|21481.9|21496.9|21476.9|21506.9|21481.9|21491.9|21471.9|13
1605636600000|2020-11-17 18:10:00|21501.9|21481.9|21501.9|21476.9|21501.9|21481.9|21501.9|21476.9|5
1605636900000|2020-11-17 18:15:00|21496.9|21481.9|21491.9|21471.9|21506.9|21486.9|21491.9|21471.9|21
1605637200000|2020-11-17 18:20:00|21486.9|21466.9|21486.9|21461.9|21491.9|21471.9|21486.9|21461.9|10
1605637500000|2020-11-17 18:25:00|21491.9|21466.9|21496.9|21476.9|21496.9|21476.9|21486.9|21461.9|5
1605637800000|2020-11-17 18:30:00|21491.9|21471.9|21486.9|21466.9|21496.9|21476.9|21486.9|21466.9|10
1605638100000|2020-11-17 18:35:00|21491.9|21471.9|21496.9|21476.9|21496.9|21476.9|21486.9|21466.9|4
1605638400000|2020-11-17 18:40:00|21491.9|21471.9|21491.9|21466.9|21496.9|21476.9|21491.9|21466.9|4
1605638700000|2020-11-17 18:45:00|21481.9|21461.9|21486.9|21461.9|21486.9|21466.9|21481.9|21461.9|11
1605639000000|2020-11-17 18:50:00|21481.9|21466.9|21486.9|21461.9|21486.9|21466.9|21481.9|21461.9|12
1605639300000|2020-11-17 18:55:00|21491.9|21466.9|21496.9|21476.9|21496.9|21476.9|21491.9|21461.9|1
1605639600000|2020-11-17 19:00:00|21501.9|21481.9|21516.9|21496.9|21521.9|21501.9|21496.9|21476.9|38
1605639900000|2020-11-17 19:05:00|21521.9|21501.9|21521.9|21501.9|21526.9|21501.9|21516.9|21496.9|9
1605640200000|2020-11-17 19:10:00|21526.9|21506.9|21546.9|21521.9|21551.9|21531.9|21521.9|21496.9|35
1605640500000|2020-11-17 19:15:00|21551.9|21531.9|21546.9|21526.9|21551.9|21531.9|21541.9|21516.9|25
1605640800000|2020-11-17 19:20:00|21551.9|21521.9|21546.9|21526.9|21551.9|21531.9|21546.9|21521.9|11
1605641100000|2020-11-17 19:25:00|21541.9|21521.9|21536.9|21521.9|21546.9|21526.9|21536.9|21521.9|11
1605641400000|2020-11-17 19:30:00|21541.9|21526.9|21541.9|21526.9|21546.9|21531.9|21541.9|21526.9|5
1605641700000|2020-11-17 19:35:00|21536.9|21521.9|21546.9|21531.9|21546.9|21531.9|21536.9|21521.9|11
1605642000000|2020-11-17 19:40:00|21541.9|21526.9|21541.9|21526.9|21541.9|21526.9|21536.9|21521.9|4
1605642300000|2020-11-17 19:45:00|21551.9|21536.9|21541.9|21526.9|21551.9|21536.9|21541.9|21526.9|9
1605642600000|2020-11-17 19:50:00|21536.9|21521.9|21541.9|21526.9|21541.9|21526.9|21531.9|21516.9|11
1605642900000|2020-11-17 19:55:00|21531.9|21516.9|21531.9|21516.9|21541.9|21526.9|21531.9|21516.9|4
1605643200000|2020-11-17 20:00:00|21526.9|21511.9|21531.9|21516.9|21531.9|21516.9|21526.9|21511.9|11
1605643500000|2020-11-17 20:05:00|21526.9|21511.9|21521.9|21506.9|21526.9|21511.9|21521.9|21506.9|7
1605643800000|2020-11-17 20:10:00|21516.9|21501.9|21511.9|21496.9|21516.9|21501.9|21506.9|21491.9|35
1605644100000|2020-11-17 20:15:00|21506.9|21491.9|21511.9|21496.9|21511.9|21496.9|21501.9|21486.9|26
1605644400000|2020-11-17 20:20:00|21506.9|21491.9|21496.9|21481.9|21506.9|21491.9|21496.9|21481.9|73
1605644700000|2020-11-17 20:25:00|21501.9|21486.9|21496.9|21481.9|21501.9|21486.9|21486.9|21471.9|26
1605645000000|2020-11-17 20:30:00|21486.9|21471.9|21496.9|21481.9|21496.9|21481.9|21486.9|21471.9|6
1605645300000|2020-11-17 20:35:00|21486.9|21471.9|21496.9|21481.9|21496.9|21481.9|21486.9|21471.9|33
1605645600000|2020-11-17 20:40:00|21501.9|21486.9|21516.9|21501.9|21516.9|21501.9|21496.9|21481.9|25
1605645900000|2020-11-17 20:45:00|21521.9|21506.9|21501.9|21486.9|21521.9|21506.9|21496.9|21481.9|16
1605646200000|2020-11-17 20:50:00|21506.9|21491.9|21511.9|21496.9|21511.9|21496.9|21496.9|21481.9|23
1605646500000|2020-11-17 20:55:00|21506.9|21491.9|21506.9|21491.9|21506.9|21491.9|21496.9|21481.9|21
1605646800000|2020-11-17 21:00:00|21519.6|21479.6|21522.6|21482.6|21530|21490|21518.9|21478.9|0
1605647100000|2020-11-17 21:05:00|21522.9|21482.9|21526.9|21486.9|21531.9|21491.9|21522.6|21482.6|0
1605647400000|2020-11-17 21:10:00|21526.7|21486.7|21532.1|21492.1|21534.3|21494.3|21518.9|21478.9|0
1605647700000|2020-11-17 21:15:00|21532.3|21492.3|21533.8|21493.8|21534.9|21494.9|21530.7|21490.7|0
1605648000000|2020-11-17 21:20:00|21533.3|21493.3|21532.8|21492.8|21533.8|21493.8|21532.8|21492.8|0
1605648300000|2020-11-17 21:25:00|21533.3|21493.3|21534.3|21494.3|21534.9|21494.9|21532.8|21492.8|0
1605648600000|2020-11-17 21:30:00|21534.6|21494.6|21551.6|21511.6|21551.6|21511.6|21534.3|21494.3|0
1605648900000|2020-11-17 21:35:00|21551.4|21511.4|21547.3|21507.3|21554.1|21514.1|21546.1|21506.1|0
1605649200000|2020-11-17 21:40:00|21547.1|21507.1|21538|21498|21547.3|21507.3|21532.5|21492.5|0
1605649500000|2020-11-17 21:45:00|21537.8|21497.8|21528.7|21488.7|21538|21498|21527.5|21487.5|0
1605649800000|2020-11-17 21:50:00|21528.5|21488.5|21485.7|21445.7|21528.7|21488.7|21484.4|21444.4|0
1605650100000|2020-11-17 21:55:00|21485.5|21445.5|21479.1|21439.1|21486.9|21446.9|21476.4|21436.4|0
1605650400000|2020-11-17 22:00:00|21478.6|21438.6|21481.9|21441.9|21481.9|21441.9|21478.6|21438.6|0
1605650700000|2020-11-17 22:05:00|21481.4|21441.4|21480.9|21440.9|21481.9|21441.9|21480.4|21440.4|0
1605651000000|2020-11-17 22:10:00|21480.4|21440.4|21482.5|21442.5|21483.5|21443.5|21480.4|21440.4|0
1605651300000|2020-11-17 22:15:00|21481.9|21441.9|21481.9|21441.9|21482.5|21442.5|21481.9|21441.9|0
1605651600000|2020-11-17 22:20:00|21482.5|21442.5|21483|21443|21483|21443|21482.5|21442.5|0
1605651900000|2020-11-17 22:25:00|21481.9|21441.9|21483|21443|21483|21443|21481.4|21441.4|0
1605652200000|2020-11-17 22:30:00|21482.5|21442.5|21481.9|21441.9|21482.5|21442.5|21481.9|21441.9|0
1605652500000|2020-11-17 22:35:00|21482.5|21442.5|21483.5|21443.5|21483.5|21443.5|21480.9|21440.9|0
1605652800000|2020-11-17 22:40:00|21484|21444|21484.5|21444.5|21484.5|21444.5|21484|21444|0
1605653100000|2020-11-17 22:45:00|21485|21445|21485|21445|21486.1|21446.1|21485|21445|0
1605653400000|2020-11-17 22:50:00|21486.1|21446.1|21487.6|21447.6|21487.6|21447.6|21486.1|21446.1|0
1605653700000|2020-11-17 22:55:00|21487.1|21447.1|21485|21445|21487.6|21447.6|21484.5|21444.5|0
1605654000000|2020-11-17 23:00:00|21486.4|21446.4|21477.3|21437.3|21494.3|21454.3|21470.5|21430.5|0
1605654300000|2020-11-17 23:05:00|21477.5|21437.5|21486.6|21446.6|21487.9|21447.9|21472.4|21432.4|0
1605654600000|2020-11-17 23:10:00|21486.8|21446.8|21478.8|21438.8|21487.9|21447.9|21476.7|21436.7|0
1605654900000|2020-11-17 23:15:00|21478.9|21438.9|21478.1|21438.1|21481.1|21441.1|21476.9|21436.9|0
1605655200000|2020-11-17 23:20:00|21478.3|21438.3|21489.2|21449.2|21489.2|21449.2|21476.9|21436.9|0
1605655500000|2020-11-17 23:25:00|21489|21449|21496.7|21456.7|21499.7|21459.7|21486.2|21446.2|0
1605655800000|2020-11-17 23:30:00|21496.9|21456.9|21509|21469|21511.5|21471.5|21496.9|21456.9|0
1605656100000|2020-11-17 23:35:00|21509.1|21469.1|21501|21461|21509.7|21469.7|21499.7|21459.7|0
1605656400000|2020-11-17 23:40:00|21501.2|21461.2|21519.6|21479.6|21519.6|21479.6|21496.7|21456.7|0
1605656700000|2020-11-17 23:45:00|21519.4|21479.4|21513|21473|21524|21484|21510.5|21470.5|0
1605657000000|2020-11-17 23:50:00|21512.8|21472.8|21511.7|21471.7|21512.8|21472.8|21504.9|21464.9|0
1605657300000|2020-11-17 23:55:00|21511.5|21471.5|21511.7|21471.7|21513|21473|21509.2|21469.2|0
1605657600000|2020-11-18 00:00:00|21511.5|21471.5|21506.7|21466.7|21516|21476|21506.7|21466.7|0
1605657900000|2020-11-18 00:05:00|21506.5|21466.5|21481.3|21441.3|21508|21468|21473.3|21433.3|0
1605658200000|2020-11-18 00:10:00|21481.1|21441.1|21468.4|21428.4|21481.1|21441.1|21461|21421|0
1605658500000|2020-11-18 00:15:00|21468.5|21428.5|21470.1|21430.1|21473.3|21433.3|21454.4|21414.4|0
1605658800000|2020-11-18 00:20:00|21470.2|21430.2|21447|21407|21470.5|21430.5|21444.1|21404.1|0
1605659100000|2020-11-18 00:25:00|21446.9|21406.9|21424.4|21384.4|21453.5|21413.5|21424.3|21384.3|0
1605659400000|2020-11-18 00:30:00|21424.3|21384.3|21441.9|21401.9|21442|21402|21418.2|21378.2|0
1605659700000|2020-11-18 00:35:00|21441.7|21401.7|21431|21391|21442|21402|21425.2|21385.2|0
1605660000000|2020-11-18 00:40:00|21432.1|21392.1|21402.7|21362.7|21436.5|21396.5|21390.9|21350.9|0
1605660300000|2020-11-18 00:45:00|21402.8|21362.8|21409.3|21369.3|21418.1|21378.1|21402.7|21362.7|0
1605660600000|2020-11-18 00:50:00|21409.5|21369.5|21420.9|21380.9|21421.1|21381.1|21403.2|21363.2|0
1605660900000|2020-11-18 00:55:00|21420.8|21380.8|21426.7|21386.7|21426.9|21386.9|21420.8|21380.8|0
1605661200000|2020-11-18 01:00:00|21426.6|21386.6|21420.9|21380.9|21427.2|21387.2|21417.9|21377.9|0
1605661500000|2020-11-18 01:05:00|21420.8|21380.8|21427.2|21387.2|21433.1|21393.1|21420.8|21380.8|0
1605661800000|2020-11-18 01:10:00|21427.1|21387.1|21438.9|21398.9|21439.1|21399.1|21427|21387|0
1605662100000|2020-11-18 01:15:00|21439.1|21399.1|21453.2|21413.2|21453.3|21413.3|21438.8|21398.8|0
1605662400000|2020-11-18 01:20:00|21453.3|21413.3|21437.6|21397.6|21453.3|21413.3|21437.4|21397.4|0
1605662700000|2020-11-18 01:25:00|21438.6|21398.6|21425|21385|21440.3|21400.3|21419|21379|0
1605663000000|2020-11-18 01:30:00|21425.1|21385.1|21429|21389|21429|21389|21416.8|21376.8|0
1605663300000|2020-11-18 01:35:00|21429.2|21389.2|21443.2|21403.2|21446.6|21406.6|21428.3|21388.3|0
1605663600000|2020-11-18 01:40:00|21443.3|21403.3|21457.9|21417.9|21463.6|21423.6|21443.3|21403.3|0
1605663900000|2020-11-18 01:45:00|21458|21418|21457.9|21417.9|21463.8|21423.8|21451.8|21411.8|0
1605664200000|2020-11-18 01:50:00|21457.7|21417.7|21437|21397|21458.1|21418.1|21434.1|21394.1|0
1605664500000|2020-11-18 01:55:00|21434.2|21394.2|21431.9|21391.9|21445.8|21405.8|21431.9|21391.9|0
1605664800000|2020-11-18 02:00:00|21428.3|21388.3|21433.9|21393.9|21437.4|21397.4|21422.3|21382.3|0
1605665100000|2020-11-18 02:05:00|21434.1|21394.1|21428.4|21388.4|21434.2|21394.2|21424.8|21384.8|0
1605665400000|2020-11-18 02:10:00|21428.3|21388.3|21431.6|21391.6|21434.5|21394.5|21425.7|21385.7|0
1605665700000|2020-11-18 02:15:00|21432.6|21392.6|21440.2|21400.2|21440.2|21400.2|21428.7|21388.7|0
1605666000000|2020-11-18 02:20:00|21440.3|21400.3|21445.8|21405.8|21446|21406|21440|21400|0
1605666300000|2020-11-18 02:25:00|21445.7|21405.7|21433.6|21393.6|21445.7|21405.7|21433.5|21393.5|0
1605666600000|2020-11-18 02:30:00|21433.7|21393.7|21428.6|21388.6|21448.4|21408.4|21428.6|21388.6|0
1605666900000|2020-11-18 02:35:00|21428.4|21388.4|21429|21389|21429.2|21389.2|21417.1|21377.1|0
1605667200000|2020-11-18 02:40:00|21426.9|21386.9|21429.2|21389.2|21435|21395|21423.2|21383.2|0
1605667500000|2020-11-18 02:45:00|21434.7|21394.7|21441.6|21401.6|21441.6|21401.6|21429|21389|0
1605667800000|2020-11-18 02:50:00|21441.5|21401.5|21441.8|21401.8|21441.8|21401.8|21435.6|21395.6|0
1605668100000|2020-11-18 02:55:00|21439.7|21399.7|21448|21408|21448.2|21408.2|21436.1|21396.1|0
1605668400000|2020-11-18 03:00:00|21448.1|21408.1|21442.1|21402.1|21448.1|21408.1|21439|21399|0
1605668700000|2020-11-18 03:05:00|21442.2|21402.2|21441.9|21401.9|21442.2|21402.2|21436.3|21396.3|0
1605669000000|2020-11-18 03:10:00|21439.9|21399.9|21442.2|21402.2|21442.2|21402.2|21436.1|21396.1|0
1605669300000|2020-11-18 03:15:00|21442.1|21402.1|21447.7|21407.7|21453.4|21413.4|21442.1|21402.1|0
1605669600000|2020-11-18 03:20:00|21447.8|21407.8|21453.5|21413.5|21453.5|21413.5|21447.6|21407.6|0
1605669900000|2020-11-18 03:25:00|21453.4|21413.4|21447.1|21407.1|21453.5|21413.5|21447.1|21407.1|0
1605670200000|2020-11-18 03:30:00|21445.1|21405.1|21438.4|21398.4|21445.1|21405.1|21429.8|21389.8|0
1605670500000|2020-11-18 03:35:00|21438.6|21398.6|21453.1|21413.1|21456|21416|21435.5|21395.5|0
1605670800000|2020-11-18 03:40:00|21453.2|21413.2|21465.1|21425.1|21470.9|21430.9|21453.2|21413.2|0
1605671100000|2020-11-18 03:45:00|21465.3|21425.3|21465.1|21425.1|21471.2|21431.2|21465|21425|0
1605671400000|2020-11-18 03:50:00|21465.2|21425.2|21471.1|21431.1|21471.2|21431.2|21465|21425|0
1605671700000|2020-11-18 03:55:00|21471.2|21431.2|21465|21425|21471.2|21431.2|21465|21425|0
1605672000000|2020-11-18 04:00:00|21465.1|21425.1|21465|21425|21470.9|21430.9|21464.8|21424.8|0
1605672300000|2020-11-18 04:05:00|21464.8|21424.8|21453.2|21413.2|21464.8|21424.8|21452.6|21412.6|0
1605672600000|2020-11-18 04:10:00|21453.4|21413.4|21465.3|21425.3|21465.4|21425.4|21453.2|21413.2|0
1605672900000|2020-11-18 04:15:00|21465.2|21425.2|21465.7|21425.7|21471.4|21431.4|21462.4|21422.4|0
1605673200000|2020-11-18 04:20:00|21465.6|21425.6|21459.2|21419.2|21470.9|21430.9|21459|21419|0
1605673500000|2020-11-18 04:25:00|21459.3|21419.3|21458.9|21418.9|21470.6|21430.6|21458.9|21418.9|0
1605673800000|2020-11-18 04:30:00|21459|21419|21464.8|21424.8|21465.3|21425.3|21458.9|21418.9|0
1605674100000|2020-11-18 04:35:00|21464.7|21424.7|21452.8|21412.8|21464.7|21424.7|21452.5|21412.5|0
1605674400000|2020-11-18 04:40:00|21452.9|21412.9|21457|21417|21458.7|21418.7|21451|21411|0
1605674700000|2020-11-18 04:45:00|21456.8|21416.8|21462.6|21422.6|21462.6|21422.6|21456.5|21416.5|0
1605675000000|2020-11-18 04:50:00|21462.5|21422.5|21450.1|21410.1|21462.5|21422.5|21444.5|21404.5|0
1605675300000|2020-11-18 04:55:00|21450|21410|21456.1|21416.1|21456.1|21416.1|21449.7|21409.7|0
1605675600000|2020-11-18 05:00:00|21455.9|21415.9|21461.9|21421.9|21467.7|21427.7|21450.1|21410.1|0
1605675900000|2020-11-18 05:05:00|21461.8|21421.8|21473.5|21433.5|21473.5|21433.5|21461.8|21421.8|0
1605676200000|2020-11-18 05:10:00|21473.6|21433.6|21474.3|21434.3|21479.7|21439.7|21473.5|21433.5|0
1605676500000|2020-11-18 05:15:00|21474.5|21434.5|21459|21419|21480|21440|21459|21419|0
1605676800000|2020-11-18 05:20:00|21457.9|21417.9|21429.2|21389.2|21462.2|21422.2|21426.2|21386.2|0
1605677100000|2020-11-18 05:25:00|21428.2|21388.2|21417.2|21377.2|21428.2|21388.2|21407.6|21367.6|0
1605677400000|2020-11-18 05:30:00|21417.3|21377.3|21423.6|21383.6|21423.9|21383.9|21405.1|21365.1|0
1605677700000|2020-11-18 05:35:00|21423.5|21383.5|21423.6|21383.6|21424|21384|21412|21372|0
1605678000000|2020-11-18 05:40:00|21423.8|21383.8|21418.1|21378.1|21429.7|21389.7|21417.7|21377.7|0
1605678300000|2020-11-18 05:45:00|21418.3|21378.3|21423.8|21383.8|21424.1|21384.1|21417.8|21377.8|0
1605678600000|2020-11-18 05:50:00|21423.6|21383.6|21435.1|21395.1|21435.4|21395.4|21418|21378|0
1605678900000|2020-11-18 05:55:00|21432.3|21392.3|21429.4|21389.4|21435.4|21395.4|21423.2|21383.2|0
1605679200000|2020-11-18 06:00:00|21429.3|21389.3|21435.1|21395.1|21441.3|21401.3|21418|21378|0
1605679500000|2020-11-18 06:05:00|21436.1|21396.1|21441.2|21401.2|21441.2|21401.2|21423.3|21383.3|0
1605679800000|2020-11-18 06:10:00|21441|21401|21428.7|21388.7|21441|21401|21426.2|21386.2|0
1605680100000|2020-11-18 06:15:00|21428.8|21388.8|21429.3|21389.3|21434.8|21394.8|21428.7|21388.7|0
1605680400000|2020-11-18 06:20:00|21429.1|21389.1|21422.8|21382.8|21435.3|21395.3|21422.7|21382.7|0
1605680700000|2020-11-18 06:25:00|21422.7|21382.7|21396|21356|21422.7|21382.7|21389.9|21349.9|0
1605681000000|2020-11-18 06:30:00|21395.9|21355.9|21395.8|21355.8|21401.9|21361.9|21389.1|21349.1|0
1605681300000|2020-11-18 06:35:00|21393.8|21353.8|21396.2|21356.2|21396.7|21356.7|21390.3|21350.3|0
1605681600000|2020-11-18 06:40:00|21396.1|21356.1|21396|21356|21396.4|21356.4|21389.9|21349.9|0
1605681900000|2020-11-18 06:45:00|21395.9|21355.9|21401.3|21361.3|21402.4|21362.4|21395.7|21355.7|0
1605682200000|2020-11-18 06:50:00|21401.5|21361.5|21396.1|21356.1|21401.6|21361.6|21390.3|21350.3|0
1605682500000|2020-11-18 06:55:00|21396|21356|21407.4|21367.4|21407.4|21367.4|21396|21356|0
1605682800000|2020-11-18 07:00:00|21407.6|21367.6|21461.9|21446.9|21466.9|21451.9|21402.4|21362.4|49
1605683100000|2020-11-18 07:05:00|21456.9|21441.9|21446.9|21431.9|21456.9|21441.9|21441.9|21426.9|16
1605683400000|2020-11-18 07:10:00|21451.9|21436.9|21446.9|21431.9|21451.9|21436.9|21441.9|21426.9|18
1605683700000|2020-11-18 07:15:00|21441.9|21426.9|21451.9|21436.9|21451.9|21436.9|21441.9|21426.9|16
1605684000000|2020-11-18 07:20:00|21446.9|21431.9|21446.9|21431.9|21451.9|21436.9|21446.9|21431.9|20
1605684300000|2020-11-18 07:25:00|21441.9|21426.9|21451.9|21436.9|21451.9|21436.9|21431.9|21416.9|32
1605684600000|2020-11-18 07:30:00|21446.9|21431.9|21456.9|21441.9|21461.9|21446.9|21441.9|21426.9|39
1605684900000|2020-11-18 07:35:00|21461.9|21446.9|21466.9|21451.9|21476.9|21461.9|21461.9|21446.9|18
1605685200000|2020-11-18 07:40:00|21476.9|21461.9|21466.9|21451.9|21481.9|21466.9|21466.9|21451.9|55
1605685500000|2020-11-18 07:45:00|21476.9|21461.9|21486.9|21471.9|21486.9|21471.9|21471.9|21456.9|15
1605685800000|2020-11-18 07:50:00|21476.9|21461.9|21471.9|21456.9|21476.9|21461.9|21471.9|21456.9|10
1605686100000|2020-11-18 07:55:00|21466.9|21451.9|21446.9|21431.9|21466.9|21451.9|21446.9|21431.9|27
1605686400000|2020-11-18 08:00:00|21451.9|21436.9|21396.9|21381.9|21451.9|21436.9|21381.9|21366.9|424
1605686700000|2020-11-18 08:05:00|21391.9|21376.9|21446.9|21431.9|21446.9|21431.9|21371.9|21356.9|365
1605687000000|2020-11-18 08:10:00|21441.9|21426.9|21446.9|21431.9|21456.9|21441.9|21416.9|21401.9|258
1605687300000|2020-11-18 08:15:00|21451.9|21436.9|21521.9|21506.9|21526.9|21511.9|21451.9|21436.9|404
1605687600000|2020-11-18 08:20:00|21526.9|21511.9|21571.9|21556.9|21571.9|21556.9|21521.9|21506.9|351
1605687900000|2020-11-18 08:25:00|21576.9|21561.9|21556.9|21541.9|21586.9|21571.9|21556.9|21541.9|379
1605688200000|2020-11-18 08:30:00|21561.9|21546.9|21546.9|21531.9|21566.9|21551.9|21546.9|21531.9|241
1605688500000|2020-11-18 08:35:00|21541.9|21526.9|21546.9|21531.9|21566.9|21551.9|21541.9|21526.9|144
1605688800000|2020-11-18 08:40:00|21547.8|21532.8|21552.8|21537.8|21552.8|21537.8|21532.8|21517.8|131
1605689100000|2020-11-18 08:45:00|21557.8|21542.8|21552.8|21537.8|21562.8|21547.8|21537.8|21522.8|164
1605689400000|2020-11-18 08:50:00|21557.8|21542.8|21567.8|21552.8|21572.8|21557.8|21547.8|21532.8|106
1605689700000|2020-11-18 08:55:00|21572.8|21557.8|21552.8|21537.8|21577.8|21562.8|21552.8|21537.8|127
1605690000000|2020-11-18 09:00:00|21557.8|21542.8|21572.8|21557.8|21572.8|21557.8|21557.8|21542.8|127
1605690300000|2020-11-18 09:05:00|21567.8|21552.8|21567.8|21552.8|21587.8|21572.8|21562.8|21547.8|198
1605690600000|2020-11-18 09:10:00|21572.8|21557.8|21592.8|21577.8|21597.8|21582.8|21572.8|21557.8|167
1605690900000|2020-11-18 09:15:00|21597.8|21582.8|21627.8|21612.8|21627.8|21612.8|21597.8|21582.8|214
1605691200000|2020-11-18 09:20:00|21622.8|21607.8|21622.8|21607.8|21627.8|21612.8|21612.8|21597.8|251
1605691500000|2020-11-18 09:25:00|21617.8|21602.8|21612.8|21597.8|21627.8|21612.8|21612.8|21597.8|97
1605691800000|2020-11-18 09:30:00|21607.8|21592.8|21592.8|21577.8|21607.8|21592.8|21592.8|21577.8|138
1605692100000|2020-11-18 09:35:00|21597.8|21582.8|21617.8|21602.8|21617.8|21602.8|21597.8|21582.8|121
1605692400000|2020-11-18 09:40:00|21622.8|21607.8|21622.8|21607.8|21627.8|21612.8|21607.8|21592.8|93
1605692700000|2020-11-18 09:45:00|21627.8|21612.8|21632.8|21617.8|21642.8|21627.8|21627.8|21612.8|138
1605693000000|2020-11-18 09:50:00|21637.8|21622.8|21657.8|21642.8|21662.8|21647.8|21637.8|21622.8|238
1605693300000|2020-11-18 09:55:00|21662.8|21647.8|21642.8|21627.8|21662.8|21647.8|21637.8|21622.8|116
1605693600000|2020-11-18 10:00:00|21647.8|21632.8|21657.8|21642.8|21662.8|21647.8|21647.8|21632.8|151
1605693900000|2020-11-18 10:05:00|21662.8|21647.8|21647.8|21632.8|21667.8|21652.8|21647.8|21632.8|162
1605694200000|2020-11-18 10:10:00|21642.8|21627.8|21647.8|21632.8|21647.8|21632.8|21632.8|21617.8|140
1605694500000|2020-11-18 10:15:00|21642.8|21627.8|21617.8|21602.8|21652.8|21637.8|21617.8|21602.8|154
1605694800000|2020-11-18 10:20:00|21612.8|21597.8|21607.8|21592.8|21612.8|21597.8|21597.8|21582.8|144
1605695100000|2020-11-18 10:25:00|21602.8|21587.8|21602.8|21587.8|21607.8|21592.8|21597.8|21582.8|85
1605695400000|2020-11-18 10:30:00|21597.8|21582.8|21592.8|21577.8|21597.8|21582.8|21582.8|21567.8|184
1605695700000|2020-11-18 10:35:00|21597.8|21582.8|21597.8|21582.8|21602.8|21587.8|21587.8|21572.8|164
1605696000000|2020-11-18 10:40:00|21592.8|21577.8|21587.8|21572.8|21602.8|21587.8|21587.8|21572.8|131
1605696300000|2020-11-18 10:45:00|21582.8|21567.8|21577.8|21562.8|21582.8|21567.8|21562.8|21547.8|141
1605696600000|2020-11-18 10:50:00|21572.8|21557.8|21557.8|21542.8|21572.8|21557.8|21552.8|21537.8|159
1605696900000|2020-11-18 10:55:00|21562.8|21547.8|21567.8|21552.8|21567.8|21552.8|21557.8|21542.8|106
1605697200000|2020-11-18 11:00:00|21562.8|21547.8|21562.8|21547.8|21577.8|21562.8|21557.8|21542.8|113
1605697500000|2020-11-18 11:05:00|21567.8|21552.8|21577.8|21562.8|21582.8|21567.8|21567.8|21552.8|94
1605697800000|2020-11-18 11:10:00|21582.8|21567.8|21582.8|21567.8|21592.8|21577.8|21577.8|21562.8|86
1605698100000|2020-11-18 11:15:00|21587.8|21572.8|21557.8|21542.8|21592.8|21577.8|21552.8|21537.8|80
1605698400000|2020-11-18 11:20:00|21552.8|21537.8|21547.8|21532.8|21552.8|21537.8|21532.8|21517.8|110
1605698700000|2020-11-18 11:25:00|21552.8|21537.8|21567.8|21552.8|21572.8|21557.8|21542.8|21527.8|816
1605699000000|2020-11-18 11:30:00|21562.8|21547.8|21562.8|21547.8|21572.8|21557.8|21562.8|21547.8|44
1605699300000|2020-11-18 11:35:00|21557.8|21542.8|21537.8|21522.8|21562.8|21547.8|21532.8|21517.8|118
1605699600000|2020-11-18 11:40:00|21532.8|21517.8|21542.8|21527.8|21542.8|21527.8|21532.8|21517.8|61
1605699900000|2020-11-18 11:45:00|21547.8|21532.8|21622.8|21607.8|21627.8|21612.8|21542.8|21527.8|427
1605700200000|2020-11-18 11:50:00|21617.8|21602.8|21562.8|21547.8|21617.8|21602.8|21562.8|21547.8|122
1605700500000|2020-11-18 11:55:00|21557.8|21542.8|21557.8|21542.8|21562.8|21547.8|21547.8|21532.8|76
1605700800000|2020-11-18 12:00:00|21562.8|21547.8|21577.8|21562.8|21582.8|21567.8|21557.8|21542.8|101
1605701100000|2020-11-18 12:05:00|21582.8|21567.8|21612.8|21597.8|21612.8|21597.8|21582.8|21567.8|172
1605701400000|2020-11-18 12:10:00|21617.8|21602.8|21587.8|21572.8|21617.8|21602.8|21587.8|21572.8|136
1605701700000|2020-11-18 12:15:00|21597.8|21582.8|21587.8|21572.8|21597.8|21582.8|21582.8|21567.8|84
1605702000000|2020-11-18 12:20:00|21592.8|21577.8|21602.8|21587.8|21607.8|21592.8|21592.8|21577.8|379
1605702300000|2020-11-18 12:25:00|21607.8|21592.8|21602.8|21587.8|21612.8|21597.8|21602.8|21587.8|65
1605702600000|2020-11-18 12:30:00|21597.8|21582.8|21602.8|21587.8|21602.8|21587.8|21592.8|21577.8|42
1605702900000|2020-11-18 12:35:00|21597.8|21582.8|21612.8|21597.8|21612.8|21597.8|21592.8|21577.8|60
1605703200000|2020-11-18 12:40:00|21612.9|21597.9|21602.9|21587.9|21617.9|21602.9|21597.9|21582.9|53
1605703500000|2020-11-18 12:45:00|21597.9|21582.9|21597.9|21582.9|21602.9|21587.9|21587.9|21572.9|105
1605703800000|2020-11-18 12:50:00|21592.9|21577.9|21597.9|21582.9|21597.9|21582.9|21577.9|21562.9|82
1605704100000|2020-11-18 12:55:00|21602.9|21587.9|21597.9|21582.9|21602.9|21587.9|21592.9|21577.9|96
1605704400000|2020-11-18 13:00:00|21602.9|21587.9|21582.9|21567.9|21602.9|21587.9|21582.9|21567.9|252
1605704700000|2020-11-18 13:05:00|21577.9|21562.9|21577.9|21562.9|21577.9|21562.9|21572.9|21557.9|62
1605705000000|2020-11-18 13:10:00|21572.9|21557.9|21582.9|21567.9|21582.9|21567.9|21567.9|21552.9|71
1605705300000|2020-11-18 13:15:00|21577.9|21562.9|21577.9|21562.9|21587.9|21572.9|21572.9|21557.9|51
1605705600000|2020-11-18 13:20:00|21572.9|21557.9|21567.9|21552.9|21572.9|21557.9|21567.9|21552.9|35
1605705900000|2020-11-18 13:25:00|21572.9|21557.9|21582.9|21567.9|21592.9|21577.9|21572.9|21557.9|44
1605706200000|2020-11-18 13:30:00|21577.9|21562.9|21582.9|21567.9|21582.9|21567.9|21572.9|21557.9|62
1605706500000|2020-11-18 13:35:00|21587.9|21572.9|21567.9|21552.9|21587.9|21572.9|21567.9|21552.9|63
1605706800000|2020-11-18 13:40:00|21572.9|21557.9|21572.9|21557.9|21572.9|21557.9|21567.9|21552.9|44
1605707100000|2020-11-18 13:45:00|21567.9|21552.9|21587.9|21572.9|21587.9|21572.9|21557.9|21542.9|53
1605707400000|2020-11-18 13:50:00|21582.9|21567.9|21592.9|21577.9|21592.9|21577.9|21577.9|21562.9|41
1605707700000|2020-11-18 13:55:00|21597.9|21582.9|21597.9|21582.9|21607.9|21592.9|21597.9|21582.9|68
1605708000000|2020-11-18 14:00:00|21602.9|21587.9|21602.9|21587.9|21607.9|21592.9|21597.9|21582.9|79
1605708300000|2020-11-18 14:05:00|21607.9|21592.9|21607.9|21592.9|21612.9|21597.9|21602.9|21587.9|70
1605708600000|2020-11-18 14:10:00|21612.9|21597.9|21602.9|21587.9|21617.9|21602.9|21602.9|21587.9|193
1605708900000|2020-11-18 14:15:00|21597.9|21582.9|21592.9|21577.9|21597.9|21582.9|21582.9|21567.9|121
1605709200000|2020-11-18 14:20:00|21597.9|21582.9|21607.9|21592.9|21607.9|21592.9|21592.9|21577.9|90
1605709500000|2020-11-18 14:25:00|21612.9|21597.9|21597.9|21582.9|21612.9|21597.9|21582.9|21567.9|106
1605709800000|2020-11-18 14:30:00|21602.9|21587.9|21607.9|21592.9|21607.9|21592.9|21592.9|21577.9|108
1605710100000|2020-11-18 14:35:00|21597.9|21582.9|21612.9|21597.9|21622.9|21607.9|21597.9|21582.9|160
1605710400000|2020-11-18 14:40:00|21617.9|21602.9|21592.9|21577.9|21617.9|21602.9|21587.9|21572.9|211
1605710700000|2020-11-18 14:45:00|21587.9|21572.9|21587.9|21572.9|21587.9|21572.9|21577.9|21562.9|163
1605711000000|2020-11-18 14:50:00|21592.9|21577.9|21582.9|21567.9|21597.9|21582.9|21577.9|21562.9|170
1605711300000|2020-11-18 14:55:00|21587.9|21572.9|21612.9|21597.9|21612.9|21597.9|21582.9|21567.9|119
1605711600000|2020-11-18 15:00:00|21617.9|21602.9|21612.9|21597.9|21622.9|21607.9|21607.9|21592.9|121
1605711900000|2020-11-18 15:05:00|21607.9|21592.9|21602.9|21587.9|21617.9|21602.9|21597.9|21582.9|73
1605712200000|2020-11-18 15:10:00|21604.8|21589.8|21634.8|21619.8|21644.8|21629.8|21604.8|21589.8|289
1605712500000|2020-11-18 15:15:00|21629.8|21614.8|21614.8|21599.8|21634.8|21619.8|21614.8|21599.8|108
1605712800000|2020-11-18 15:20:00|21609.8|21594.8|21644.8|21629.8|21649.8|21634.8|21609.8|21594.8|133
1605713100000|2020-11-18 15:25:00|21639.8|21624.8|21644.8|21629.8|21649.8|21634.8|21634.8|21619.8|141
1605713400000|2020-11-18 15:30:00|21639.8|21624.8|21624.8|21609.8|21639.8|21624.8|21624.8|21609.8|125
1605713700000|2020-11-18 15:35:00|21629.8|21614.8|21619.8|21604.8|21629.8|21614.8|21609.8|21594.8|121
1605714000000|2020-11-18 15:40:00|21624.8|21609.8|21619.8|21604.8|21629.8|21614.8|21619.8|21604.8|110
1605714300000|2020-11-18 15:45:00|21624.8|21609.8|21629.8|21614.8|21629.8|21614.8|21619.8|21604.8|105
1605714600000|2020-11-18 15:50:00|21624.8|21609.8|21624.8|21609.8|21629.8|21614.8|21619.8|21604.8|79
1605714900000|2020-11-18 15:55:00|21614.8|21599.8|21609.8|21594.8|21614.8|21599.8|21604.8|21589.8|107
1605715200000|2020-11-18 16:00:00|21604.8|21589.8|21614.8|21599.8|21619.8|21604.8|21604.8|21589.8|443
1605715500000|2020-11-18 16:05:00|21609.8|21594.8|21614.8|21599.8|21619.8|21604.8|21609.8|21594.8|93
1605715800000|2020-11-18 16:10:00|21619.8|21604.8|21634.8|21619.8|21634.8|21619.8|21619.8|21604.8|87
1605716100000|2020-11-18 16:15:00|21629.8|21614.8|21619.8|21604.8|21629.8|21614.8|21614.8|21599.8|143
1605716400000|2020-11-18 16:20:00|21624.8|21609.8|21619.8|21604.8|21624.8|21609.8|21614.8|21599.8|112
1605716700000|2020-11-18 16:25:00|21624.8|21609.8|21629.8|21614.8|21639.8|21624.8|21619.8|21604.8|634
1605717000000|2020-11-18 16:30:00|21634.8|21619.8|21624.8|21609.8|21634.8|21619.8|21599.8|21584.8|444
1605717300000|2020-11-18 16:35:00|21629.8|21614.8|21614.8|21599.8|21629.8|21614.8|21614.8|21599.8|234
1605717600000|2020-11-18 16:40:00|21619.8|21604.8|21624.8|21609.8|21624.8|21609.8|21614.8|21599.8|44
1605717900000|2020-11-18 16:45:00|21619.8|21604.8|21629.8|21614.8|21629.8|21614.8|21619.8|21604.8|61
1605718200000|2020-11-18 16:50:00|21634.8|21604.8|21634.8|21614.8|21634.8|21614.8|21629.8|21604.8|2
1605718500000|2020-11-18 16:55:00|21639.8|21609.8|21644.8|21624.8|21649.8|21629.8|21634.8|21609.8|48
1605718800000|2020-11-18 17:00:00|21649.8|21629.8|21649.8|21624.8|21659.8|21639.8|21649.8|21624.8|41
1605719100000|2020-11-18 17:05:00|21654.8|21629.8|21654.8|21634.8|21659.8|21634.8|21654.8|21629.8|8
1605719400000|2020-11-18 17:10:00|21649.8|21629.8|21649.8|21624.8|21649.8|21629.8|21644.8|21624.8|11
1605719700000|2020-11-18 17:15:00|21644.8|21629.8|21644.8|21619.8|21649.8|21629.8|21644.8|21619.8|7
1605720000000|2020-11-18 17:20:00|21649.8|21624.8|21649.8|21624.8|21649.8|21629.8|21644.8|21624.8|9
1605720300000|2020-11-18 17:25:00|21644.8|21619.8|21644.8|21619.8|21644.8|21624.8|21639.8|21619.8|9
1605720600000|2020-11-18 17:30:00||21624.8||21619.8||21624.8||21619.8|3
1605720900000|2020-11-18 17:35:00|21639.8|21624.8|21654.8|21629.8|21654.8|21629.8|21639.8|21619.8|19
1605721200000|2020-11-18 17:40:00|21649.8|21634.8|21654.8|21634.8|21654.8|21634.8|21649.8|21629.8|7
1605721500000|2020-11-18 17:45:00|21649.8|21629.8|21649.8|21629.8|21649.8|21629.8|21644.8|21624.8|6
1605721800000|2020-11-18 17:50:00|21654.8|21624.8|21644.8|21619.8|21654.8|21624.8|21639.8|21619.8|8
1605722100000|2020-11-18 17:55:00|21639.8|21614.8|21639.8|21614.8|21644.8|21619.8|21639.8|21614.8|25
1605722400000|2020-11-18 18:00:00|21644.8|21619.8|21644.8|21619.8|21644.8|21619.8|21644.8|21614.8|3
1605722700000|2020-11-18 18:05:00|21649.8|21624.8|21649.8|21624.8|21649.8|21624.8|21649.8|21624.8|1
1605723000000|2020-11-18 18:10:00|21644.8|21619.8|21644.8|21619.8|21649.8|21619.8|21644.8|21619.8|2
1605723300000|2020-11-18 18:15:00|21639.8|21614.8|21639.8|21614.8|21644.8|21614.8|21634.8|21614.8|14
1605723600000|2020-11-18 18:20:00|21634.8|21619.8|21639.8|21619.8|21639.8|21619.8|21634.8|21614.8|3
1605723900000|2020-11-18 18:25:00|21634.8|21614.8|21619.8|21599.8|21639.8|21614.8|21619.8|21599.8|35
1605724200000|2020-11-18 18:30:00|21624.8|21604.8|21624.8|21604.8|21624.8|21604.8|21619.8|21599.8|10
1605724500000|2020-11-18 18:35:00|21629.8|21609.8|21639.8|21614.8|21639.8|21619.8|21629.8|21604.8|6
1605724800000|2020-11-18 18:40:00|21634.8|21619.8|21629.8|21604.8|21634.8|21619.8|21629.8|21604.8|4
1605725100000|2020-11-18 18:45:00|21624.8|21599.8|21609.8|21589.8|21624.8|21599.8|21609.8|21589.8|17
1605725400000|2020-11-18 18:50:00|21604.8|21584.8|21614.8|21594.8|21624.8|21599.8|21604.8|21584.8|12
1605725700000|2020-11-18 18:55:00|21619.8|21589.8|21619.8|21594.8|21619.8|21594.8|21604.8|21584.8|10
1605726000000|2020-11-18 19:00:00|21614.8|21599.8|21619.8|21594.8|21629.8|21609.8|21614.8|21594.8|9
1605726300000|2020-11-18 19:05:00|21624.8|21599.8|21624.8|21599.8|21624.8|21604.8|21619.8|21594.8|2
1605726600000|2020-11-18 19:10:00|21619.8|21594.8|21614.8|21589.8|21623.8|21595.8|21609.8|21584.8|2
1605726900000|2020-11-18 19:15:00|21609.8|21584.8|21599.8|21574.8|21609.8|21589.8|21599.8|21574.8|13
1605727200000|2020-11-18 19:20:00|21594.8|21579.8|21579.8|21559.8|21599.8|21579.8|21574.8|21554.8|33
1605727500000|2020-11-18 19:25:00|21584.8|21564.8|21579.8|21564.8|21589.8|21569.8|21579.8|21554.8|47
1605727800000|2020-11-18 19:30:00|21589.8|21574.8|21594.8|21579.8|21594.8|21579.8|21579.8|21564.8|9
1605728100000|2020-11-18 19:35:00|21589.8|21574.8|21589.8|21574.8|21589.8|21574.8|21589.8|21574.8|2
1605728400000|2020-11-18 19:40:00|21599.8|21584.8|21609.8|21594.8|21609.8|21594.8|21599.8|21584.8|5
1605728700000|2020-11-18 19:45:00|21599.8|21584.8|21599.8|21584.8|21599.8|21584.8|21599.8|21584.8|6
1605729300000|2020-11-18 19:55:00|21609.8|21594.8|21594.8|21579.8|21609.8|21594.8|21594.8|21579.8|13
1605729600000|2020-11-18 20:00:00|21589.8|21574.8|21584.8|21569.8|21589.8|21574.8|21584.8|21569.8|4
1605729900000|2020-11-18 20:05:00|21589.8|21574.8|21599.8|21584.8|21599.8|21584.8|21589.8|21574.8|9
1605730200000|2020-11-18 20:10:00|21619.8|21604.8|21614.8|21599.8|21619.8|21604.8|21614.8|21599.8|6
1605730500000|2020-11-18 20:15:00|21609.8|21594.8|21604.8|21589.8|21614.8|21599.8|21604.8|21589.8|6
1605730800000|2020-11-18 20:20:00|21594.8|21579.8|21594.8|21579.8|21594.8|21579.8|21589.8|21574.8|29
1605731100000|2020-11-18 20:25:00|21589.8|21574.8|21584.8|21569.8|21589.8|21574.8|21579.8|21564.8|14
1605731400000|2020-11-18 20:30:00|21574.8|21559.8|21589.8|21574.8|21589.8|21574.8|21554.8|21539.8|45
1605731700000|2020-11-18 20:35:00|21584.8|21569.8|21554.8|21539.8|21584.8|21569.8|21554.8|21539.8|66
1605732000000|2020-11-18 20:40:00|21549.8|21534.8|21534.8|21519.8|21549.8|21534.8|21534.8|21519.8|28
1605732300000|2020-11-18 20:45:00|21549.8|21534.8|21529.8|21514.8|21549.8|21534.8|21529.8|21514.8|38
1605732600000|2020-11-18 20:50:00|21539.8|21524.8|21509.8|21494.8|21539.8|21524.8|21499.8|21484.8|44
1605732900000|2020-11-18 20:55:00|21514.8|21499.8|21494.8|21479.8|21514.8|21499.8|21494.8|21479.8|15
1605733200000|2020-11-18 21:00:00|21506.1|21466.1|21517.1|21477.1|21529.5|21489.5|21499.3|21459.3|0
1605733500000|2020-11-18 21:05:00|21517.4|21477.4|21503|21463|21521.4|21481.4|21483.1|21443.1|0
1605733800000|2020-11-18 21:10:00|21503.2|21463.2|21491|21451|21508.6|21468.6|21481.7|21441.7|0
1605734100000|2020-11-18 21:15:00|21490.7|21450.7|21490.2|21450.2|21491.2|21451.2|21487.6|21447.6|0
1605734400000|2020-11-18 21:20:00|21490.7|21450.7|21498.5|21458.5|21500.6|21460.6|21489.7|21449.7|0
1605734700000|2020-11-18 21:25:00|21499.5|21459.5|21517.9|21477.9|21519.5|21479.5|21498.5|21458.5|0
1605735000000|2020-11-18 21:30:00|21518.1|21478.1|21491.1|21451.1|21519.7|21479.7|21481.8|21441.8|0
1605735300000|2020-11-18 21:35:00|21491.3|21451.3|21507.3|21467.3|21516.6|21476.6|21485.5|21445.5|0
1605735600000|2020-11-18 21:40:00|21507.5|21467.5|21501.7|21461.7|21509.8|21469.8|21497.9|21457.9|0
1605735900000|2020-11-18 21:45:00|21501.5|21461.5|21516.1|21476.1|21518.6|21478.6|21496.7|21456.7|0
1605736200000|2020-11-18 21:50:00|21516.3|21476.3|21521.1|21481.1|21527.9|21487.9|21516.3|21476.3|0
1605736500000|2020-11-18 21:55:00|21521.3|21481.3|21515.3|21475.3|21524.2|21484.2|21514.3|21474.3|0
1605736800000|2020-11-18 22:00:00|21515.5|21475.5|21515.5|21475.5|21517.6|21477.6|21515|21475|0
1605737100000|2020-11-18 22:05:00|21516|21476|21516.5|21476.5|21517|21477|21515|21475|0
1605737400000|2020-11-18 22:10:00|21517|21477|21518.1|21478.1|21518.6|21478.6|21517|21477|0
1605737700000|2020-11-18 22:15:00|21519.1|21479.1|21518.6|21478.6|21520.7|21480.7|21517|21477|0
1605738000000|2020-11-18 22:20:00|21519.1|21479.1|21518.1|21478.1|21520.1|21480.1|21517|21477|0
1605738300000|2020-11-18 22:25:00|21518.6|21478.6|21517|21477|21518.6|21478.6|21515.5|21475.5|0
1605738600000|2020-11-18 22:30:00|21516.5|21476.5|21518.1|21478.1|21518.1|21478.1|21516.5|21476.5|0
1605738900000|2020-11-18 22:35:00|21517.6|21477.6|21518.6|21478.6|21519.6|21479.6|21517.6|21477.6|0
1605739200000|2020-11-18 22:40:00|21518.1|21478.1|21513.7|21473.7|21518.1|21478.1|21512.6|21472.6|0
1605739500000|2020-11-18 22:45:00|21512.6|21472.6|21512.6|21472.6|21514.2|21474.2|21512.6|21472.6|0
1605739800000|2020-11-18 22:50:00|21513.7|21473.7|21513.1|21473.1|21514.7|21474.7|21513.1|21473.1|0
1605740100000|2020-11-18 22:55:00|21514.2|21474.2|21516.8|21476.8|21517.3|21477.3|21514.2|21474.2|0
1605740400000|2020-11-18 23:00:00|21517.9|21477.9|21540|21500|21545.6|21505.6|21517.9|21477.9|0
1605740700000|2020-11-18 23:05:00|21540.5|21500.5|21546.9|21506.9|21546.9|21506.9|21540|21500|0
1605741000000|2020-11-18 23:10:00|21547.1|21507.1|21544.6|21504.6|21552.7|21512.7|21542.7|21502.7|0
1605741300000|2020-11-18 23:15:00|21544.5|21504.5|21543.4|21503.4|21550.9|21510.9|21542.8|21502.8|0
1605741600000|2020-11-18 23:20:00|21543.5|21503.5|21542.2|21502.2|21548.4|21508.4|21534.7|21494.7|0
1605741900000|2020-11-18 23:25:00|21542.3|21502.3|21542.2|21502.2|21542.8|21502.8|21539|21499|0
1605742200000|2020-11-18 23:30:00|21542.5|21502.5|21552.9|21512.9|21562|21522|21542.5|21502.5|0
1605742500000|2020-11-18 23:35:00|21553.9|21513.9|21557.1|21517.1|21560.8|21520.8|21547.1|21507.1|0
1605742800000|2020-11-18 23:40:00|21557|21517|21553.3|21513.3|21557.7|21517.7|21552.7|21512.7|0
1605743100000|2020-11-18 23:45:00|21553.4|21513.4|21553.9|21513.9|21555.2|21515.2|21545.8|21505.8|0
1605743400000|2020-11-18 23:50:00|21553.8|21513.8|21556.5|21516.5|21556.5|21516.5|21549.6|21509.6|0
1605743700000|2020-11-18 23:55:00|21556.3|21516.3|21532.9|21492.9|21559.5|21519.5|21530.1|21490.1|0
1605744000000|2020-11-19 00:00:00|21533.9|21493.9|21540.8|21500.8|21545.8|21505.8|21523.6|21483.6|0
1605744300000|2020-11-19 00:05:00|21540.6|21500.6|21520.3|21480.3|21540.6|21500.6|21517.3|21477.3|0
1605744600000|2020-11-19 00:10:00|21520.4|21480.4|21519.6|21479.6|21522.8|21482.8|21509.5|21469.5|0
1605744900000|2020-11-19 00:15:00|21519.7|21479.7|21536.7|21496.7|21536.9|21496.9|21518.4|21478.4|0
1605745200000|2020-11-19 00:20:00|21536.6|21496.6|21524.3|21484.3|21536.9|21496.9|21524.2|21484.2|0
1605745500000|2020-11-19 00:25:00|21524.2|21484.2|21499.1|21459.1|21524.3|21484.3|21497.8|21457.8|0
1605745800000|2020-11-19 00:30:00|21498.9|21458.9|21510.9|21470.9|21516.9|21476.9|21498.9|21458.9|0
1605746100000|2020-11-19 00:35:00|21510.8|21470.8|21523.9|21483.9|21523.9|21483.9|21510.8|21470.8|0
1605746400000|2020-11-19 00:40:00|21524|21484|21512.5|21472.5|21524.5|21484.5|21512.4|21472.4|0
1605746700000|2020-11-19 00:45:00|21512.4|21472.4|21524.8|21484.8|21536.1|21496.1|21512.4|21472.4|0
1605747000000|2020-11-19 00:50:00|21524.6|21484.6|21521.9|21481.9|21525|21485|21518.6|21478.6|0
1605747300000|2020-11-19 00:55:00|21520.8|21480.8|21505.9|21465.9|21520.8|21480.8|21499.4|21459.4|0
1605747600000|2020-11-19 01:00:00|21506.1|21466.1|21515|21475|21518.2|21478.2|21500.1|21460.1|0
1605747900000|2020-11-19 01:05:00|21515.1|21475.1|21523.6|21483.6|21524.2|21484.2|21511.8|21471.8|0
1605748200000|2020-11-19 01:10:00|21523.7|21483.7|21529.2|21489.2|21529.5|21489.5|21517.9|21477.9|0
1605748500000|2020-11-19 01:15:00|21527.2|21487.2|21545.6|21505.6|21548.5|21508.5|21523.3|21483.3|0
1605748800000|2020-11-19 01:20:00|21545.7|21505.7|21548.7|21508.7|21548.7|21508.7|21539.6|21499.6|0
1605749100000|2020-11-19 01:25:00|21548.5|21508.5|21547.6|21507.6|21548.5|21508.5|21541.6|21501.6|0
1605749400000|2020-11-19 01:30:00|21547.8|21507.8|21542.5|21502.5|21554.8|21514.8|21530.4|21490.4|0
1605749700000|2020-11-19 01:35:00|21542.4|21502.4|21536.5|21496.5|21542.5|21502.5|21530.3|21490.3|0
1605750000000|2020-11-19 01:40:00|21536.6|21496.6|21518.3|21478.3|21536.7|21496.7|21512.2|21472.2|0
1605750300000|2020-11-19 01:45:00|21518.5|21478.5|21530.4|21490.4|21530.4|21490.4|21518.5|21478.5|0
1605750600000|2020-11-19 01:50:00|21530.6|21490.6|21548.7|21508.7|21554.9|21514.9|21530.3|21490.3|0
1605750900000|2020-11-19 01:55:00|21548.6|21508.6|21543|21503|21554.6|21514.6|21542.7|21502.7|0
1605751200000|2020-11-19 02:00:00|21542.8|21502.8|21539.8|21499.8|21548.8|21508.8|21536.9|21496.9|0
1605751500000|2020-11-19 02:05:00|21538.7|21498.7|21533.4|21493.4|21545.5|21505.5|21530.6|21490.6|0
1605751800000|2020-11-19 02:10:00|21533.5|21493.5|21524.5|21484.5|21536.6|21496.6|21518.5|21478.5|0
1605752100000|2020-11-19 02:15:00|21524.4|21484.4|21527.8|21487.8|21530.7|21490.7|21524.3|21484.3|0
1605752400000|2020-11-19 02:20:00|21526.8|21486.8|21515.7|21475.7|21530.7|21490.7|21512.8|21472.8|0
1605752700000|2020-11-19 02:25:00|21515.9|21475.9|21513.1|21473.1|21524.9|21484.9|21512.7|21472.7|0
1605753000000|2020-11-19 02:30:00|21513|21473|21519.1|21479.1|21519.2|21479.2|21500.8|21460.8|0
1605753300000|2020-11-19 02:35:00|21519.2|21479.2|21519.1|21479.1|21525.2|21485.2|21518.9|21478.9|0
1605753600000|2020-11-19 02:40:00|21519.2|21479.2|21542.7|21502.7|21542.7|21502.7|21519.1|21479.1|0
1605753900000|2020-11-19 02:45:00|21542.8|21502.8|21542.1|21502.1|21548.2|21508.2|21536.3|21496.3|0
1605754200000|2020-11-19 02:50:00|21542.2|21502.2|21542.2|21502.2|21542.4|21502.4|21536.4|21496.4|0
1605754500000|2020-11-19 02:55:00|21542.4|21502.4|21515.6|21475.6|21542.4|21502.4|21507.1|21467.1|0
1605754800000|2020-11-19 03:00:00|21515.5|21475.5|21524.5|21484.5|21524.6|21484.6|21512.8|21472.8|0
1605755100000|2020-11-19 03:05:00|21524.3|21484.3|21512.4|21472.4|21524.5|21484.5|21506.8|21466.8|0
1605755400000|2020-11-19 03:10:00|21512.3|21472.3|21481.3|21441.3|21512.6|21472.6|21481.1|21441.1|0
1605755700000|2020-11-19 03:15:00|21481.2|21441.2|21493.8|21453.8|21500|21460|21481.2|21441.2|0
1605756000000|2020-11-19 03:20:00|21493.9|21453.9|21494.4|21454.4|21505.6|21465.6|21493.9|21453.9|0
1605756300000|2020-11-19 03:25:00|21495.5|21455.5|21511.3|21471.3|21511.5|21471.5|21494.4|21454.4|0
1605756600000|2020-11-19 03:30:00|21511.5|21471.5|21508.4|21468.4|21511.8|21471.8|21500|21460|0
1605756900000|2020-11-19 03:35:00|21509.4|21469.4|21514.8|21474.8|21517.7|21477.7|21508.4|21468.4|0
1605757200000|2020-11-19 03:40:00|21515.9|21475.9|21512.4|21472.4|21517.7|21477.7|21506.1|21466.1|0
1605757500000|2020-11-19 03:45:00|21512.3|21472.3|21509.1|21469.1|21515.1|21475.1|21506.1|21466.1|0
1605757800000|2020-11-19 03:50:00|21508.1|21468.1|21518.5|21478.5|21521.7|21481.7|21506.4|21466.4|0
1605758100000|2020-11-19 03:55:00|21518.6|21478.6|21506.7|21466.7|21518.6|21478.6|21500.7|21460.7|0
1605758400000|2020-11-19 04:00:00|21508.8|21468.8|21506.4|21466.4|21512.5|21472.5|21506.2|21466.2|0
1605758700000|2020-11-19 04:05:00|21506.5|21466.5|21513.1|21473.1|21518.9|21478.9|21506.4|21466.4|0
1605759000000|2020-11-19 04:10:00|21513|21473|21518.6|21478.6|21518.8|21478.8|21512.8|21472.8|0
1605759300000|2020-11-19 04:15:00|21518.8|21478.8|21519.1|21479.1|21519.5|21479.5|21513.3|21473.3|0
1605759600000|2020-11-19 04:20:00|21518.1|21478.1|21519.1|21479.1|21519.1|21479.1|21513.1|21473.1|0
1605759900000|2020-11-19 04:25:00|21519.2|21479.2|21518.9|21478.9|21524.8|21484.8|21518.8|21478.8|0
1605760200000|2020-11-19 04:30:00|21519|21479|21513|21473|21519.4|21479.4|21507.3|21467.3|0
1605760500000|2020-11-19 04:35:00|21512.8|21472.8|21513|21473|21513.3|21473.3|21507.2|21467.2|0
1605760800000|2020-11-19 04:40:00|21512.9|21472.9|21523.4|21483.4|21523.4|21483.4|21512.9|21472.9|0
1605761100000|2020-11-19 04:45:00|21523.5|21483.5|21529|21489|21529.1|21489.1|21523.1|21483.1|0
1605761400000|2020-11-19 04:50:00|21528.9|21488.9|21523.1|21483.1|21528.9|21488.9|21522.9|21482.9|0
1605761700000|2020-11-19 04:55:00|21523.2|21483.2|21523.2|21483.2|21523.4|21483.4|21522.8|21482.8|0
1605762000000|2020-11-19 05:00:00|21523.1|21483.1|21528.9|21488.9|21529.4|21489.4|21517|21477|0
1605762300000|2020-11-19 05:05:00|21528.8|21488.8|21534.7|21494.7|21534.7|21494.7|21522.8|21482.8|0
1605762600000|2020-11-19 05:10:00|21534.6|21494.6|21523.1|21483.1|21535|21495|21522.9|21482.9|0
1605762900000|2020-11-19 05:15:00|21523.2|21483.2|21534.7|21494.7|21534.9|21494.9|21523.2|21483.2|0
1605763200000|2020-11-19 05:20:00|21534.6|21494.6|21535.1|21495.1|21535.3|21495.3|21528.8|21488.8|0
1605763500000|2020-11-19 05:25:00|21535.2|21495.2|21535.1|21495.1|21535.3|21495.3|21529.2|21489.2|0
1605763800000|2020-11-19 05:30:00|21535|21495|21535.6|21495.6|21541.2|21501.2|21534.8|21494.8|0
1605764100000|2020-11-19 05:35:00|21535.7|21495.7|21560.8|21520.8|21561.1|21521.1|21535.6|21495.6|0
1605764400000|2020-11-19 05:40:00|21560.7|21520.7|21560.5|21520.5|21563.6|21523.6|21554.9|21514.9|0
1605764700000|2020-11-19 05:45:00|21560.6|21520.6|21554.9|21514.9|21561|21521|21554.7|21514.7|0
1605765000000|2020-11-19 05:50:00|21554.7|21514.7|21554.7|21514.7|21560.7|21520.7|21549|21509|0
1605765300000|2020-11-19 05:55:00|21554.6|21514.6|21542.9|21502.9|21554.6|21514.6|21542.8|21502.8|0
1605765600000|2020-11-19 06:00:00|21543.9|21503.9|21543.5|21503.5|21549.5|21509.5|21542.8|21502.8|0
1605765900000|2020-11-19 06:05:00|21543.6|21503.6|21549.3|21509.3|21555.4|21515.4|21543.6|21503.6|0
1605766200000|2020-11-19 06:10:00|21547.2|21507.2|21542.9|21502.9|21547.2|21507.2|21537.2|21497.2|0
1605766500000|2020-11-19 06:15:00|21542.5|21502.5|21548.3|21508.3|21548.4|21508.4|21536.5|21496.5|0
1605766800000|2020-11-19 06:20:00|21548.1|21508.1|21542.2|21502.2|21548.3|21508.3|21542|21502|0
1605767100000|2020-11-19 06:25:00|21542.3|21502.3|21548.2|21508.2|21554.3|21514.3|21542|21502|0
1605767400000|2020-11-19 06:30:00|21548.1|21508.1|21554.5|21514.5|21554.5|21514.5|21542.4|21502.4|0
1605767700000|2020-11-19 06:35:00|21554.4|21514.4|21572.6|21532.6|21572.6|21532.6|21554.4|21514.4|0
1605768000000|2020-11-19 06:40:00|21569.9|21529.9|21569.6|21529.6|21575.5|21535.5|21566.9|21526.9|0
1605768300000|2020-11-19 06:45:00|21571.7|21531.7|21569.5|21529.5|21575.2|21535.2|21569.2|21529.2|0
1605768600000|2020-11-19 06:50:00|21569.4|21529.4|21575|21535|21581|21541|21569.2|21529.2|0
1605768900000|2020-11-19 06:55:00|21575.1|21535.1|21581.4|21541.4|21587.4|21547.4|21575|21535|0
1605769200000|2020-11-19 07:00:00|21583.5|21543.5|21534.8|21519.8|21587.1|21547.1|21519.8|21504.8|38
1605769500000|2020-11-19 07:05:00|21539.8|21524.8|21529.8|21514.8|21559.8|21544.8|21524.8|21509.8|28
1605769800000|2020-11-19 07:10:00|21524.8|21509.8|21534.8|21519.8|21534.8|21519.8|21524.8|21509.8|35
1605770100000|2020-11-19 07:15:00|21529.8|21514.8|21539.8|21524.8|21559.8|21544.8|21529.8|21514.8|22
1605770400000|2020-11-19 07:20:00|21534.8|21519.8|21539.8|21524.8|21544.8|21529.8|21534.8|21519.8|12
1605770700000|2020-11-19 07:25:00|21534.8|21519.8|21534.8|21519.8|21544.8|21529.8|21529.8|21514.8|21
1605771000000|2020-11-19 07:30:00|21539.8|21524.8|21539.8|21524.8|21539.8|21524.8|21529.8|21514.8|18
1605771300000|2020-11-19 07:35:00|21534.8|21519.8|21529.8|21514.8|21534.8|21519.8|21529.8|21514.8|8
1605771600000|2020-11-19 07:40:00|21534.8|21519.8|21519.8|21504.8|21544.8|21529.8|21519.8|21504.8|41
1605771900000|2020-11-19 07:45:00|21524.8|21509.8|21509.8|21494.8|21524.8|21509.8|21509.8|21494.8|27
1605772200000|2020-11-19 07:50:00|21514.8|21499.8|21499.8|21484.8|21514.8|21499.8|21494.8|21479.8|34
1605772500000|2020-11-19 07:55:00|21504.8|21489.8|21489.8|21474.8|21519.8|21504.8|21489.8|21474.8|108
1605772800000|2020-11-19 08:00:00|21499.8|21484.8|21559.8|21544.8|21559.8|21544.8|21484.8|21469.8|398
1605773100000|2020-11-19 08:05:00|21549.8|21534.8|21589.8|21574.8|21599.8|21584.8|21544.8|21529.8|344
1605773400000|2020-11-19 08:10:00|21594.8|21579.8|21584.8|21569.8|21594.8|21579.8|21559.8|21544.8|203
1605773700000|2020-11-19 08:15:00|21579.8|21564.8|21559.8|21544.8|21579.8|21564.8|21549.8|21534.8|271
1605774000000|2020-11-19 08:20:00|21554.8|21539.8|21564.8|21549.8|21569.8|21554.8|21549.8|21534.8|152
1605774300000|2020-11-19 08:25:00|21559.8|21544.8|21569.8|21554.8|21579.8|21564.8|21559.8|21544.8|171
1605774600000|2020-11-19 08:30:00|21564.8|21549.8|21569.8|21554.8|21569.8|21554.8|21554.8|21539.8|137
1605774900000|2020-11-19 08:35:00|21564.8|21549.8|21574.8|21559.8|21574.8|21559.8|21559.8|21544.8|89
1605775200000|2020-11-19 08:40:00|21573.9|21558.9|21538.9|21523.9|21573.9|21558.9|21538.9|21523.9|125
1605775500000|2020-11-19 08:45:00|21533.9|21518.9|21498.9|21483.9|21533.9|21518.9|21493.9|21478.9|197
1605775800000|2020-11-19 08:50:00|21503.9|21488.9|21453.9|21438.9|21503.9|21488.9|21448.9|21433.9|355
1605776100000|2020-11-19 08:55:00|21448.9|21433.9|21433.9|21418.9|21478.9|21463.9|21428.9|21413.9|400
1605776400000|2020-11-19 09:00:00|21438.9|21423.9|21438.9|21423.9|21463.9|21448.9|21438.9|21423.9|325
1605776700000|2020-11-19 09:05:00|21433.9|21418.9|21488.9|21473.9|21488.9|21473.9|21433.9|21418.9|179
1605777000000|2020-11-19 09:10:00|21493.9|21478.9|21483.9|21468.9|21498.9|21483.9|21483.9|21468.9|140
1605777300000|2020-11-19 09:15:00|21488.9|21473.9|21498.9|21483.9|21503.9|21488.9|21483.9|21468.9|157
1605777600000|2020-11-19 09:20:00|21493.9|21478.9|21493.9|21478.9|21498.9|21483.9|21483.9|21468.9|184
1605777900000|2020-11-19 09:25:00|21488.9|21473.9|21508.9|21493.9|21508.9|21493.9|21483.9|21468.9|84
1605778200000|2020-11-19 09:30:00|21503.9|21488.9|21533.9|21518.9|21533.9|21518.9|21503.9|21488.9|140
1605778500000|2020-11-19 09:35:00|21538.9|21523.9|21548.9|21533.9|21553.9|21538.9|21518.9|21503.9|174
1605778800000|2020-11-19 09:40:00|21553.9|21538.9|21548.9|21533.9|21553.9|21538.9|21538.9|21523.9|83
1605779100000|2020-11-19 09:45:00|21543.9|21528.9|21573.9|21558.9|21578.9|21563.9|21533.9|21518.9|148
1605779400000|2020-11-19 09:50:00|21578.9|21563.9|21563.9|21548.9|21578.9|21563.9|21558.9|21543.9|115
1605779700000|2020-11-19 09:55:00|21558.9|21543.9|21558.9|21543.9|21563.9|21548.9|21548.9|21533.9|91
1605780000000|2020-11-19 10:00:00|21553.9|21538.9|21568.9|21553.9|21568.9|21553.9|21548.9|21533.9|70
1605780300000|2020-11-19 10:05:00|21563.9|21548.9|21548.9|21533.9|21568.9|21553.9|21543.9|21528.9|198
1605780600000|2020-11-19 10:10:00|21543.9|21528.9|21538.9|21523.9|21543.9|21528.9|21513.9|21498.9|169
1605780900000|2020-11-19 10:15:00|21533.9|21518.9|21538.9|21523.9|21548.9|21533.9|21528.9|21513.9|75
1605781200000|2020-11-19 10:20:00|21543.9|21528.9|21538.9|21523.9|21543.9|21528.9|21523.9|21508.9|117
1605781500000|2020-11-19 10:25:00|21543.9|21528.9|21563.9|21548.9|21563.9|21548.9|21543.9|21528.9|107
1605781800000|2020-11-19 10:30:00|21568.9|21553.9|21563.9|21548.9|21573.9|21558.9|21563.9|21548.9|92
1605782100000|2020-11-19 10:35:00|21553.9|21538.9|21558.9|21543.9|21563.9|21548.9|21553.9|21538.9|150
1605782400000|2020-11-19 10:40:00|21563.9|21548.9|21548.9|21533.9|21563.9|21548.9|21548.9|21533.9|34
1605782700000|2020-11-19 10:45:00|21553.9|21538.9|21573.9|21558.9|21578.9|21563.9|21553.9|21538.9|80
1605783000000|2020-11-19 10:50:00|21578.9|21563.9|21568.9|21553.9|21593.9|21578.9|21568.9|21553.9|116
1605783300000|2020-11-19 10:55:00|21573.9|21558.9|21573.9|21558.9|21578.9|21563.9|21568.9|21553.9|86
1605783600000|2020-11-19 11:00:00|21568.9|21553.9|21588.9|21573.9|21588.9|21573.9|21568.9|21553.9|72
1605783900000|2020-11-19 11:05:00|21583.9|21568.9|21573.9|21558.9|21583.9|21568.9|21573.9|21558.9|35
1605784200000|2020-11-19 11:10:00|21568.9|21553.9|21563.9|21548.9|21578.9|21563.9|21558.9|21543.9|63
1605784500000|2020-11-19 11:15:00|21558.9|21543.9|21548.9|21533.9|21558.9|21543.9|21548.9|21533.9|44
1605784800000|2020-11-19 11:20:00|21553.9|21538.9|21548.9|21533.9|21553.9|21538.9|21543.9|21528.9|64
1605785100000|2020-11-19 11:25:00|21553.9|21538.9|21553.9|21538.9|21553.9|21538.9|21548.9|21533.9|54
1605785400000|2020-11-19 11:30:00|21548.9|21533.9|21543.9|21528.9|21553.9|21538.9|21538.9|21523.9|36
1605785700000|2020-11-19 11:35:00|21548.9|21533.9|21553.9|21538.9|21553.9|21538.9|21548.9|21533.9|44
1605786000000|2020-11-19 11:40:00|21563.9|21548.9|21563.9|21548.9|21568.9|21553.9|21558.9|21543.9|47
1605786300000|2020-11-19 11:45:00|21568.9|21553.9|21578.9|21563.9|21588.9|21573.9|21568.9|21553.9|119
1605786600000|2020-11-19 11:50:00|21573.9|21558.9|21568.9|21553.9|21573.9|21558.9|21563.9|21548.9|37
1605786900000|2020-11-19 11:55:00|21563.9|21548.9|21573.9|21558.9|21573.9|21558.9|21563.9|21548.9|36
1605787200000|2020-11-19 12:00:00|21578.9|21563.9|21598.9|21583.9|21598.9|21583.9|21578.9|21563.9|175
1605787500000|2020-11-19 12:05:00|21593.9|21578.9|21588.9|21573.9|21593.9|21578.9|21588.9|21573.9|52
1605787800000|2020-11-19 12:10:00|21583.9|21568.9|21593.9|21578.9|21593.9|21578.9|21583.9|21568.9|43
1605788100000|2020-11-19 12:15:00|21588.9|21573.9|21583.9|21568.9|21588.9|21573.9|21583.9|21568.9|51
1605788400000|2020-11-19 12:20:00|21588.9|21573.9|21568.9|21553.9|21588.9|21573.9|21568.9|21553.9|67
1605788700000|2020-11-19 12:25:00|21578.9|21563.9|21563.9|21548.9|21578.9|21563.9|21563.9|21548.9|76
1605789000000|2020-11-19 12:30:00|21558.9|21543.9|21573.9|21558.9|21573.9|21558.9|21558.9|21543.9|84
1605789300000|2020-11-19 12:35:00|21568.9|21553.9|21568.9|21553.9|21568.9|21553.9|21563.9|21548.9|51
1605789600000|2020-11-19 12:40:00|21573.9|21558.9|21558.9|21543.9|21578.9|21563.9|21558.9|21543.9|111
1605789900000|2020-11-19 12:45:00|21563.9|21548.9|21583.9|21568.9|21583.9|21568.9|21563.9|21548.9|54
1605790200000|2020-11-19 12:50:00|21588.9|21573.9|21583.9|21568.9|21588.9|21573.9|21583.9|21568.9|54
1605790500000|2020-11-19 12:55:00|21588.9|21573.9|21583.9|21568.9|21593.9|21578.9|21583.9|21568.9|53
1605790800000|2020-11-19 13:00:00|21578.9|21563.9|21588.9|21573.9|21588.9|21573.9|21578.9|21563.9|54
1605791100000|2020-11-19 13:05:00|21593.9|21578.9|21613.9|21598.9|21613.9|21598.9|21593.9|21578.9|66
1605791400000|2020-11-19 13:10:00|21618.9|21603.9|21613.9|21598.9|21628.9|21613.9|21608.9|21593.9|117
1605791700000|2020-11-19 13:15:00|21608.9|21593.9|21618.9|21603.9|21618.9|21603.9|21608.9|21593.9|33
1605792000000|2020-11-19 13:20:00|21613.9|21598.9|21588.9|21573.9|21613.9|21598.9|21588.9|21573.9|134
1605792300000|2020-11-19 13:25:00|21593.9|21578.9|21588.9|21573.9|21593.9|21578.9|21583.9|21568.9|48
1605792600000|2020-11-19 13:30:00|21583.9|21568.9|21578.9|21563.9|21583.9|21568.9|21568.9|21553.9|57
1605792900000|2020-11-19 13:35:00|21573.9|21558.9|21563.9|21548.9|21573.9|21558.9|21558.9|21543.9|26
1605793200000|2020-11-19 13:40:00|21573.9|21558.9|21578.9|21563.9|21588.9|21573.9|21573.9|21558.9|43
1605793500000|2020-11-19 13:45:00|21573.9|21558.9|21573.9|21558.9|21573.9|21558.9|21563.9|21548.9|37
1605793800000|2020-11-19 13:50:00|21578.9|21563.9|21583.9|21568.9|21583.9|21568.9|21573.9|21558.9|33
1605794100000|2020-11-19 13:55:00|21573.9|21558.9|21583.9|21568.9|21583.9|21568.9|21573.9|21558.9|50
1605794400000|2020-11-19 14:00:00|21578.9|21563.9|21598.9|21583.9|21598.9|21583.9|21573.9|21558.9|92
1605794700000|2020-11-19 14:05:00|21603.9|21588.9|21608.9|21593.9|21613.9|21598.9|21603.9|21588.9|78
1605795000000|2020-11-19 14:10:00|21613.9|21598.9|21613.9|21598.9|21618.9|21603.9|21613.9|21598.9|63
1605795300000|2020-11-19 14:15:00|21618.9|21603.9|21613.9|21598.9|21623.9|21608.9|21608.9|21593.9|62
1605795600000|2020-11-19 14:20:00|21608.9|21593.9|21593.9|21578.9|21608.9|21593.9|21588.9|21573.9|44
1605795900000|2020-11-19 14:25:00|21598.9|21583.9|21618.9|21603.9|21623.9|21608.9|21598.9|21583.9|164
1605796200000|2020-11-19 14:30:00|21623.9|21608.9|21613.9|21598.9|21623.9|21608.9|21588.9|21573.9|273
1605796500000|2020-11-19 14:35:00|21618.9|21603.9|21663.9|21648.9|21663.9|21648.9|21618.9|21603.9|292
1605796800000|2020-11-19 14:40:00|21668.9|21653.9|21658.9|21643.9|21668.9|21653.9|21648.9|21633.9|193
1605797100000|2020-11-19 14:45:00|21663.9|21648.9|21683.9|21668.9|21683.9|21668.9|21663.9|21648.9|210
1605797400000|2020-11-19 14:50:00|21688.9|21673.9|21673.9|21658.9|21688.9|21673.9|21668.9|21653.9|147
1605797700000|2020-11-19 14:55:00|21668.9|21653.9|21663.9|21648.9|21673.9|21658.9|21653.9|21638.9|80
1605798000000|2020-11-19 15:00:00|21658.9|21643.9|21643.9|21628.9|21663.9|21648.9|21628.9|21613.9|130
1605798300000|2020-11-19 15:05:00|21638.9|21623.9|21628.9|21613.9|21643.9|21628.9|21613.9|21598.9|164
1605798600000|2020-11-19 15:10:00|21628.5|21613.5|21628.5|21613.5|21643.5|21628.5|21618.5|21603.5|149
1605798900000|2020-11-19 15:15:00|21633.5|21618.5|21608.5|21593.5|21638.5|21623.5|21608.5|21593.5|113
1605799200000|2020-11-19 15:20:00|21603.5|21588.5|21603.5|21588.5|21618.5|21603.5|21603.5|21588.5|87
1605799500000|2020-11-19 15:25:00|21598.5|21583.5|21593.5|21578.5|21603.5|21588.5|21583.5|21568.5|118
1605799800000|2020-11-19 15:30:00|21598.5|21583.5|21618.5|21603.5|21618.5|21603.5|21593.5|21578.5|89
1605800100000|2020-11-19 15:35:00|21613.5|21598.5|21623.5|21608.5|21628.5|21613.5|21603.5|21588.5|141
1605800400000|2020-11-19 15:40:00|21628.5|21613.5|21613.5|21598.5|21628.5|21613.5|21613.5|21598.5|99
1605800700000|2020-11-19 15:45:00|21618.5|21603.5|21628.5|21613.5|21633.5|21618.5|21618.5|21603.5|79
1605801000000|2020-11-19 15:50:00|21633.5|21618.5|21623.5|21608.5|21643.5|21628.5|21623.5|21608.5|110
1605801300000|2020-11-19 15:55:00|21618.5|21603.5|21598.5|21583.5|21623.5|21608.5|21598.5|21583.5|100
1605801600000|2020-11-19 16:00:00|21603.5|21588.5|21593.5|21578.5|21603.5|21588.5|21588.5|21573.5|162
1605801900000|2020-11-19 16:05:00|21588.5|21573.5|21568.5|21553.5|21603.5|21588.5|21563.5|21548.5|236
1605802200000|2020-11-19 16:10:00|21563.5|21548.5|21563.5|21548.5|21578.5|21563.5|21558.5|21543.5|212
1605802500000|2020-11-19 16:15:00|21568.5|21553.5|21578.5|21563.5|21583.5|21568.5|21568.5|21553.5|128
1605802800000|2020-11-19 16:20:00|21583.5|21568.5|21578.5|21563.5|21583.5|21568.5|21573.5|21558.5|212
1605803100000|2020-11-19 16:25:00|21583.5|21568.5|21538.5|21523.5|21583.5|21568.5|21533.5|21518.5|451
1605803400000|2020-11-19 16:30:00|21533.5|21518.5|21548.5|21533.5|21558.5|21543.5|21533.5|21518.5|366
1605803700000|2020-11-19 16:35:00|21543.5|21528.5|21548.5|21533.5|21558.5|21543.5|21543.5|21528.5|212
1605804000000|2020-11-19 16:40:00|21558.5|21543.5|21578.5|21563.5|21578.5|21563.5|21558.5|21543.5|552
1605804300000|2020-11-19 16:45:00|21573.5|21558.5|21573.5|21558.5|21583.5|21568.5|21563.5|21548.5|54
1605804600000|2020-11-19 16:50:00|21578.5|21553.5|21568.5|21543.5|21578.5|21553.5|21563.5|21543.5|18
1605804900000|2020-11-19 16:55:00|21563.5|21548.5|21573.5|21548.5|21578.5|21553.5|21563.5|21543.5|12
1605805200000|2020-11-19 17:00:00|21568.5|21543.5|21563.5|21548.5|21578.5|21553.5|21563.5|21543.5|22
1605805500000|2020-11-19 17:05:00|21568.5|21543.5|21578.5|21558.5|21578.5|21558.5|21568.5|21543.5|15
1605805800000|2020-11-19 17:10:00|21573.5|21553.5|21598.5|21573.5|21598.5|21573.5|21573.5|21553.5|33
1605806100000|2020-11-19 17:15:00|21593.5|21578.5|21583.5|21558.5|21593.5|21578.5|21578.5|21558.5|42
1605806400000|2020-11-19 17:20:00|21588.5|21563.5|21573.5|21548.5|21588.5|21563.5|21558.5|21538.5|32
1605806700000|2020-11-19 17:25:00|21568.5|21553.5|21578.5|21558.5|21578.5|21558.5|21568.5|21548.5|2
1605807000000|2020-11-19 17:30:00|21573.5|21553.5|21568.5|21543.5|21578.5|21553.5|21568.5|21543.5|2
1605807300000|2020-11-19 17:35:00|21573.5|21548.5|21583.5|21563.5|21588.5|21563.5|21573.5|21548.5|2
1605807600000|2020-11-19 17:40:00|21588.5|21558.5|21573.5|21548.5|21593.5|21573.5|21568.5|21548.5|22
1605807900000|2020-11-19 17:45:00|21568.5|21553.5|21568.5|21543.5|21573.5|21553.5|21558.5|21538.5|10
1605808200000|2020-11-19 17:50:00|21563.5|21548.5|21568.5|21543.5|21578.5|21553.5|21563.5|21543.5|8
1605808500000|2020-11-19 17:55:00|21563.5|21548.5|21568.5|21543.5|21573.5|21548.5|21563.5|21543.5|11
1605808800000|2020-11-19 18:00:00|21573.5|21548.5|21578.5|21553.5|21583.5|21558.5|21568.5|21543.5|5
1605809100000|2020-11-19 18:05:00|21573.5|21548.5|21568.5|21543.5|21578.5|21548.5|21558.5|21538.5|4
1605809400000|2020-11-19 18:10:00|21573.5|21548.5|21578.5|21553.5|21578.5|21553.5|21568.5|21543.5|1
1605809700000|2020-11-19 18:15:00|21573.5|21548.5|21578.5|21553.5|21578.5|21558.5|21568.5|21543.5|2
1605810000000|2020-11-19 18:20:00|21583.5|21558.5|21583.5|21558.5|21583.5|21558.5|21573.5|21553.5|6
1605810300000|2020-11-19 18:25:00|21588.5|21563.5|21588.5|21563.5|21608.5|21583.5|21588.5|21563.5|7
1605810600000|2020-11-19 18:30:00|21593.5|21568.5|21588.5|21563.5|21593.5|21568.5|21583.5|21563.5|2
1605810900000|2020-11-19 18:35:00|21583.5|21558.5|21588.5|21563.5|21588.5|21563.5|21583.5|21558.5|1
1605811200000|2020-11-19 18:40:00|21583.5|21558.5|21588.5|21563.5|21588.5|21568.5|21578.5|21553.5|2
1605811500000|2020-11-19 18:45:00|21592.5|21564.5|21603.5|21578.5|21603.5|21578.5|21592.5|21564.5|6
1605811800000|2020-11-19 18:50:00|21598.5|21573.5|21603.5|21583.5|21603.5|21583.5|21598.5|21573.5|5
1605812100000|2020-11-19 18:55:00|21598.5|21578.5|21598.5|21573.5|21603.5|21578.5|21593.5|21573.5|3
1605812400000|2020-11-19 19:00:00|21593.5|21578.5|21603.5|21578.5|21603.5|21583.5|21593.5|21568.5|3
1605812700000|2020-11-19 19:05:00|21598.5|21583.5|21598.5|21578.5|21598.5|21583.5|21598.5|21578.5|0
1605813000000|2020-11-19 19:10:00|21603.5|21573.5|21603.5|21578.5|21603.5|21578.5|21598.5|21573.5|9
1605813300000|2020-11-19 19:15:00|21598.5|21573.5|21593.5|21568.5|21598.5|21573.5|21583.5|21563.5|6
1605813600000|2020-11-19 19:20:00|21598.5|21573.5|21598.5|21573.5|21598.5|21578.5|21588.5|21568.5|15
1605813900000|2020-11-19 19:25:00|21593.5|21578.5|21593.5|21578.5|21598.5|21578.5|21593.5|21568.5|2
1605814200000|2020-11-19 19:30:00|21603.5|21588.5|21603.5|21588.5|21603.5|21588.5|21603.5|21588.5|20
1605814500000|2020-11-19 19:35:00|21608.5|21593.5|21613.5|21598.5|21613.5|21598.5|21608.5|21593.5|11
1605814800000|2020-11-19 19:40:00|21623.5|21608.5|21643.5|21628.5|21643.5|21628.5|21623.5|21608.5|20
1605815100000|2020-11-19 19:45:00|21638.5|21623.5|21638.5|21623.5|21638.5|21623.5|21638.5|21623.5|6
1605815400000|2020-11-19 19:50:00|21633.5|21618.5|21628.5|21613.5|21633.5|21618.5|21628.5|21613.5|3
1605815700000|2020-11-19 19:55:00|21618.5|21603.5|21613.5|21598.5|21618.5|21603.5|21613.5|21598.5|19
1605816000000|2020-11-19 20:00:00|21618.5|21603.5|21628.5|21613.5|21628.5|21613.5|21618.5|21603.5|17
1605816300000|2020-11-19 20:05:00|21618.5|21603.5|21618.5|21603.5|21618.5|21603.5|21618.5|21603.5|1
1605816600000|2020-11-19 20:10:00|21628.5|21613.5|21653.5|21638.5|21653.5|21638.5|21628.5|21613.5|40
1605816900000|2020-11-19 20:15:00|21658.5|21643.5|21643.5|21628.5|21658.5|21643.5|21638.5|21623.5|17
1605817200000|2020-11-19 20:20:00|21638.5|21623.5|21643.5|21628.5|21648.5|21633.5|21638.5|21623.5|4
1605817500000|2020-11-19 20:25:00|21648.5|21633.5|21653.5|21638.5|21653.5|21638.5|21643.5|21628.5|27
1605817800000|2020-11-19 20:30:00|21658.5|21643.5|21648.5|21633.5|21658.5|21643.5|21643.5|21628.5|21
1605818100000|2020-11-19 20:35:00|21668.5|21653.5|21668.5|21653.5|21668.5|21653.5|21658.5|21643.5|6
1605818400000|2020-11-19 20:40:00|21663.5|21648.5|21683.5|21668.5|21683.5|21668.5|21663.5|21648.5|29
1605818700000|2020-11-19 20:45:00|21678.5|21663.5|21683.5|21668.5|21683.5|21668.5|21678.5|21663.5|20
1605819000000|2020-11-19 20:50:00|21678.5|21663.5|21683.5|21668.5|21683.5|21668.5|21673.5|21658.5|14
1605819300000|2020-11-19 20:55:00|21673.5|21658.5|21708.5|21693.5|21708.5|21693.5|21673.5|21658.5|23
1605819600000|2020-11-19 21:00:00|21706|21666|21697.6|21657.6|21711.1|21671.1|21694.3|21654.3|0
1605819900000|2020-11-19 21:05:00|21697.9|21657.9|21690.8|21650.8|21704.5|21664.5|21689.5|21649.5|0
1605820200000|2020-11-19 21:10:00|21690.5|21650.5|21676.2|21636.2|21693.8|21653.8|21662.6|21622.6|0
1605820500000|2020-11-19 21:15:00|21675.7|21635.7|21677.2|21637.2|21677.2|21637.2|21675.7|21635.7|0
1605820800000|2020-11-19 21:20:00|21677.7|21637.7|21678.8|21638.8|21679.3|21639.3|21676.2|21636.2|0
1605821100000|2020-11-19 21:25:00|21679.3|21639.3|21678.3|21638.3|21679.3|21639.3|21678.3|21638.3|0
1605821400000|2020-11-19 21:30:00|21677.4|21637.4|21643.9|21603.9|21677.4|21637.4|21635.7|21595.7|0
1605821700000|2020-11-19 21:35:00|21643.7|21603.7|21640.1|21600.1|21653.3|21613.3|21637|21597|0
1605822000000|2020-11-19 21:40:00|21639.8|21599.8|21650.2|21610.2|21651.4|21611.4|21632.6|21592.6|0
1605822300000|2020-11-19 21:45:00|21650.4|21610.4|21642|21602|21651.4|21611.4|21639.5|21599.5|0
1605822600000|2020-11-19 21:50:00|21641.8|21601.8|21622.5|21582.5|21647.6|21607.6|21620.7|21580.7|0
1605822900000|2020-11-19 21:55:00|21622.3|21582.3|21609|21569|21626.3|21586.3|21602.6|21562.6|0
1605823200000|2020-11-19 22:00:00|21608.8|21568.8|21612.1|21572.1|21614.2|21574.2|21606.4|21566.4|0
1605823500000|2020-11-19 22:05:00|21611.6|21571.6|21607.3|21567.3|21613.7|21573.7|21600.6|21560.6|0
1605823800000|2020-11-19 22:10:00|21609.4|21569.4|21618.8|21578.8|21620.9|21580.9|21609.4|21569.4|0
1605824100000|2020-11-19 22:15:00|21618.3|21578.3|21616.7|21576.7|21619.3|21579.3|21615.2|21575.2|0
1605824400000|2020-11-19 22:20:00|21616.2|21576.2|21616.3|21576.3|21617.2|21577.2|21615.3|21575.3|0
1605824700000|2020-11-19 22:25:00|21615.8|21575.8|21615.8|21575.8|21616.3|21576.3|21615.2|21575.2|0
1605825000000|2020-11-19 22:30:00|21614.7|21574.7|21614.2|21574.2|21616.3|21576.3|21613.7|21573.7|0
1605825300000|2020-11-19 22:35:00|21613.7|21573.7|21618.9|21578.9|21619.9|21579.9|21613.7|21573.7|0
1605825600000|2020-11-19 22:40:00|21617.3|21577.3|21618.4|21578.4|21619.4|21579.4|21615.2|21575.2|0
1605825900000|2020-11-19 22:45:00|21618.9|21578.9|21620.4|21580.4|21620.4|21580.4|21617.8|21577.8|0
1605826200000|2020-11-19 22:50:00|21618.9|21578.9|21619.4|21579.4|21620.4|21580.4|21617.3|21577.3|0
1605826500000|2020-11-19 22:55:00|21619.9|21579.9|21615.8|21575.8|21621.5|21581.5|21615.8|21575.8|0
1605826800000|2020-11-19 23:00:00|21613.3|21573.3|21612|21572|21613.3|21573.3|21569|21529|0
1605827100000|2020-11-19 23:05:00|21617.7|21577.7|21620.1|21580.1|21632.7|21592.7|21617.7|21577.7|0
1605827400000|2020-11-19 23:10:00|21620.8|21580.8|21633|21593|21634.3|21594.3|21618.2|21578.2|0
1605827700000|2020-11-19 23:15:00|21633.3|21593.3|21609.7|21569.7|21639.4|21599.4|21608.4|21568.4|0
1605828000000|2020-11-19 23:20:00|21610.2|21570.2|21623.4|21583.4|21633.3|21593.3|21610.2|21570.2|0
1605828300000|2020-11-19 23:25:00|21623.2|21583.2|21620.9|21580.9|21638.4|21598.4|21620.9|21580.9|0
1605828600000|2020-11-19 23:30:00|21621.1|21581.1|21608|21568|21626.5|21586.5|21595.2|21555.2|0
1605828900000|2020-11-19 23:35:00|21606.8|21566.8|21594.8|21554.8|21606.8|21566.8|21579.8|21539.8|0
1605829200000|2020-11-19 23:40:00|21594.6|21554.6|21604.2|21564.2|21608|21568|21593.5|21553.5|0
1605829500000|2020-11-19 23:45:00|21603.9|21563.9|21598.6|21558.6|21603.9|21563.9|21589.2|21549.2|0
1605829800000|2020-11-19 23:50:00|21598.8|21558.8|21601.6|21561.6|21605.4|21565.4|21591.7|21551.7|0
1605830100000|2020-11-19 23:55:00|21601.4|21561.4|21599.8|21559.8|21608|21568|21599.2|21559.2|0
1605830400000|2020-11-20 00:00:00|21600.1|21560.1|21617.9|21577.9|21619.1|21579.1|21600.1|21560.1|0
1605830700000|2020-11-20 00:05:00|21617.7|21577.7|21639.7|21599.7|21644.8|21604.8|21613.6|21573.6|0
1605831000000|2020-11-20 00:10:00|21639.5|21599.5|21641.9|21601.9|21649.8|21609.8|21632.9|21592.9|0
1605831300000|2020-11-20 00:15:00|21642|21602|21659.6|21619.6|21662|21622|21641.9|21601.9|0
1605831600000|2020-11-20 00:20:00|21659.7|21619.7|21648.5|21608.5|21659.9|21619.9|21642.7|21602.7|0
1605831900000|2020-11-20 00:25:00|21648.4|21608.4|21651.6|21611.6|21654.7|21614.7|21642.5|21602.5|0
1605832200000|2020-11-20 00:30:00|21652.7|21612.7|21666.8|21626.8|21667.2|21627.2|21648.8|21608.8|0
1605832500000|2020-11-20 00:35:00|21666.9|21626.9|21660.3|21620.3|21666.9|21626.9|21654.7|21614.7|0
1605832800000|2020-11-20 00:40:00|21660.2|21620.2|21660.1|21620.1|21660.2|21620.2|21648.1|21608.1|0
1605833100000|2020-11-20 00:45:00|21661.2|21621.2|21659.5|21619.5|21665.8|21625.8|21656.8|21616.8|0
1605833400000|2020-11-20 00:50:00|21659.4|21619.4|21647.2|21607.2|21659.4|21619.4|21647.1|21607.1|0
1605833700000|2020-11-20 00:55:00|21648.3|21608.3|21640.9|21600.9|21652.9|21612.9|21640.9|21600.9|0
1605834000000|2020-11-20 01:00:00|21641|21601|21630.2|21590.2|21647.5|21607.5|21630.2|21590.2|0
1605834300000|2020-11-20 01:05:00|21630.1|21590.1|21632.9|21592.9|21642|21602|21629.5|21589.5|0
1605834600000|2020-11-20 01:10:00|21633.9|21593.9|21653.8|21613.8|21654.3|21614.3|21632.9|21592.9|0
1605834900000|2020-11-20 01:15:00|21653.7|21613.7|21654.7|21614.7|21660.6|21620.6|21648.9|21608.9|0
1605835200000|2020-11-20 01:20:00|21654.9|21614.9|21661.2|21621.2|21666.7|21626.7|21654.4|21614.4|0
1605835500000|2020-11-20 01:25:00|21661.3|21621.3|21652|21612|21664.1|21624.1|21648.9|21608.9|0
1605835800000|2020-11-20 01:30:00|21653|21613|21643|21603|21654.9|21614.9|21637|21597|0
1605836100000|2020-11-20 01:35:00|21643.2|21603.2|21642.7|21602.7|21643.2|21603.2|21636.9|21596.9|0
1605836400000|2020-11-20 01:40:00|21642.8|21602.8|21642.4|21602.4|21642.9|21602.9|21636.3|21596.3|0
1605836700000|2020-11-20 01:45:00|21642.5|21602.5|21648.6|21608.6|21654.4|21614.4|21642.5|21602.5|0
1605837000000|2020-11-20 01:50:00|21648.5|21608.5|21654.6|21614.6|21654.7|21614.7|21642.7|21602.7|0
1605837300000|2020-11-20 01:55:00|21654.7|21614.7|21648.4|21608.4|21660.9|21620.9|21648.3|21608.3|0
1605837600000|2020-11-20 02:00:00|21648.6|21608.6|21648.6|21608.6|21654.5|21614.5|21642.7|21602.7|0
1605837900000|2020-11-20 02:05:00|21648.5|21608.5|21636.1|21596.1|21648.6|21608.6|21635.8|21595.8|0
1605838200000|2020-11-20 02:10:00|21636.3|21596.3|21630.4|21590.4|21636.4|21596.4|21630.1|21590.1|0
1605838500000|2020-11-20 02:15:00|21631.4|21591.4|21630.5|21590.5|21642.6|21602.6|21630.2|21590.2|0
1605838800000|2020-11-20 02:20:00|21630.4|21590.4|21642.3|21602.3|21648|21608|21630.2|21590.2|0
1605839100000|2020-11-20 02:25:00|21642.2|21602.2|21636.7|21596.7|21642.3|21602.3|21636.1|21596.1|0
1605839400000|2020-11-20 02:30:00|21636.6|21596.6|21632.9|21592.9|21636.6|21596.6|21629.9|21589.9|0
1605839700000|2020-11-20 02:35:00|21633|21593|21635.5|21595.5|21635.8|21595.8|21623.6|21583.6|0
1605840000000|2020-11-20 02:40:00|21635.4|21595.4|21636.1|21596.1|21636.1|21596.1|21629.3|21589.3|0
1605840300000|2020-11-20 02:45:00|21636.3|21596.3|21643.3|21603.3|21649.2|21609.2|21635.9|21595.9|0
1605840600000|2020-11-20 02:50:00|21643.2|21603.2|21637.5|21597.5|21643.2|21603.2|21637|21597|0
1605840900000|2020-11-20 02:55:00|21637.4|21597.4|21643.5|21603.5|21643.5|21603.5|21631.4|21591.4|0
1605841200000|2020-11-20 03:00:00|21643.4|21603.4|21659|21619|21662.1|21622.1|21637.6|21597.6|0
1605841500000|2020-11-20 03:05:00|21660.1|21620.1|21661.8|21621.8|21662.4|21622.4|21656.3|21616.3|0
1605841800000|2020-11-20 03:10:00|21662|21622|21661.5|21621.5|21662.1|21622.1|21655.6|21615.6|0
1605842100000|2020-11-20 03:15:00|21661.7|21621.7|21655.6|21615.6|21661.7|21621.7|21655.3|21615.3|0
1605842400000|2020-11-20 03:20:00|21657.7|21617.7|21655.3|21615.3|21661.8|21621.8|21655.3|21615.3|0
1605842700000|2020-11-20 03:25:00|21655.5|21615.5|21648.9|21608.9|21655.5|21615.5|21643.1|21603.1|0
1605843000000|2020-11-20 03:30:00|21649|21609|21643.1|21603.1|21654.9|21614.9|21637.4|21597.4|0
1605843300000|2020-11-20 03:35:00|21643|21603|21636.7|21596.7|21643.1|21603.1|21636.5|21596.5|0
1605843600000|2020-11-20 03:40:00|21638.8|21598.8|21636.5|21596.5|21648.4|21608.4|21630.8|21590.8|0
1605843900000|2020-11-20 03:45:00|21636.7|21596.7|21631.1|21591.1|21636.8|21596.8|21630.4|21590.4|0
1605844200000|2020-11-20 03:50:00|21631|21591|21628|21588|21631.1|21591.1|21625.1|21585.1|0
1605844500000|2020-11-20 03:55:00|21627|21587|21636.8|21596.8|21637.1|21597.1|21625|21585|0
1605844800000|2020-11-20 04:00:00|21635.8|21595.8|21636.8|21596.8|21636.8|21596.8|21630.5|21590.5|0
1605845100000|2020-11-20 04:05:00|21636.7|21596.7|21636.8|21596.8|21637|21597|21631|21591|0
1605845400000|2020-11-20 04:10:00|21637|21597|21649.3|21609.3|21649.5|21609.5|21636.7|21596.7|0
1605845700000|2020-11-20 04:15:00|21649.5|21609.5|21654.1|21614.1|21655.8|21615.8|21643.8|21603.8|0
1605846000000|2020-11-20 04:20:00|21654|21614|21653.8|21613.8|21654.1|21614.1|21653.8|21613.8|0
1605846300000|2020-11-20 04:25:00|21654|21614|21653.7|21613.7|21654.1|21614.1|21648.3|21608.3|0
1605846600000|2020-11-20 04:30:00|21653.8|21613.8|21655|21615|21666.8|21626.8|21653.7|21613.7|0
1605846900000|2020-11-20 04:35:00|21657.1|21617.1|21661.4|21621.4|21667|21627|21655|21615|0
1605847200000|2020-11-20 04:40:00|21661.5|21621.5|21674.6|21634.6|21674.9|21634.9|21661.4|21621.4|0
1605847500000|2020-11-20 04:45:00|21674.7|21634.7|21661.9|21621.9|21674.7|21634.7|21661.8|21621.8|0
1605847800000|2020-11-20 04:50:00|21661.8|21621.8|21667.9|21627.9|21668|21628|21661.8|21621.8|0
1605848100000|2020-11-20 04:55:00|21667.8|21627.8|21662.1|21622.1|21668.5|21628.5|21662.1|21622.1|0
1605848400000|2020-11-20 05:00:00|21662.2|21622.2|21668.1|21628.1|21668.4|21628.4|21661.8|21621.8|0
1605848700000|2020-11-20 05:05:00|21668|21628|21650.1|21610.1|21668.1|21628.1|21650.1|21610.1|0
1605849000000|2020-11-20 05:10:00|21650|21610|21628.9|21588.9|21650.1|21610.1|21628.9|21588.9|0
1605849300000|2020-11-20 05:15:00|21629.1|21589.1|21590.2|21550.2|21635.1|21595.1|21590.1|21550.1|0
1605849600000|2020-11-20 05:20:00|21590.1|21550.1|21584.4|21544.4|21596.2|21556.2|21584.3|21544.3|0
1605849900000|2020-11-20 05:25:00|21586.5|21546.5|21583.7|21543.7|21590|21550|21583.6|21543.6|0
1605850200000|2020-11-20 05:30:00|21583.8|21543.8|21589.5|21549.5|21601.9|21561.9|21583.8|21543.8|0
1605850500000|2020-11-20 05:35:00|21589.6|21549.6|21595.4|21555.4|21598.3|21558.3|21586.6|21546.6|0
1605850800000|2020-11-20 05:40:00|21595.5|21555.5|21589.8|21549.8|21598.9|21558.9|21589.8|21549.8|0
1605851100000|2020-11-20 05:45:00|21589.7|21549.7|21584|21544|21589.7|21549.7|21583.4|21543.4|0
1605851400000|2020-11-20 05:50:00|21583.9|21543.9|21564.4|21524.4|21590.1|21550.1|21564.3|21524.3|0
1605851700000|2020-11-20 05:55:00|21566.5|21526.5|21581.9|21541.9|21581.9|21541.9|21566.5|21526.5|0
1605852000000|2020-11-20 06:00:00|21581.7|21541.7|21569.3|21529.3|21581.7|21541.7|21563.5|21523.5|0
1605852300000|2020-11-20 06:05:00|21569.2|21529.2|21554.2|21514.2|21573.5|21533.5|21553.8|21513.8|0
1605852600000|2020-11-20 06:10:00|21553.9|21513.9|21560.7|21520.7|21560.9|21520.9|21551.1|21511.1|0
1605852900000|2020-11-20 06:15:00|21559.7|21519.7|21555.2|21515.2|21561.5|21521.5|21555|21515|0
1605853200000|2020-11-20 06:20:00|21555.1|21515.1|21550.7|21510.7|21555.3|21515.3|21548|21508|0
1605853500000|2020-11-20 06:25:00|21548.6|21508.6|21562.6|21522.6|21563|21523|21545.2|21505.2|0
1605853800000|2020-11-20 06:30:00|21561.6|21521.6|21578.3|21538.3|21578.5|21538.5|21559.8|21519.8|0
1605854100000|2020-11-20 06:35:00|21578.2|21538.2|21579.1|21539.1|21579.1|21539.1|21572.7|21532.7|0
1605854400000|2020-11-20 06:40:00|21579|21539|21573.4|21533.4|21579.6|21539.6|21573.4|21533.4|0
1605854700000|2020-11-20 06:45:00|21573.6|21533.6|21573.1|21533.1|21579.7|21539.7|21573|21533|0
1605855000000|2020-11-20 06:50:00|21573.2|21533.2|21573|21533|21573.4|21533.4|21560.8|21520.8|0
1605855300000|2020-11-20 06:55:00|21572.9|21532.9|21567|21527|21578.4|21538.4|21566.7|21526.7|0
1605855600000|2020-11-20 07:00:00|21565.9|21525.9|21613.5|21598.5|21618.5|21603.5|21561.4|21521.4|59
1605855900000|2020-11-20 07:05:00|21608.5|21593.5|21603.5|21588.5|21613.5|21598.5|21598.5|21583.5|26
1605856200000|2020-11-20 07:10:00|21598.5|21583.5|21583.5|21568.5|21598.5|21583.5|21573.5|21558.5|29
1605856500000|2020-11-20 07:15:00|21578.5|21563.5|21588.5|21573.5|21593.5|21578.5|21578.5|21563.5|13
1605856800000|2020-11-20 07:20:00|21578.5|21563.5|21588.5|21573.5|21588.5|21573.5|21573.5|21558.5|9
1605857100000|2020-11-20 07:25:00|21598.5|21583.5|21583.5|21568.5|21598.5|21583.5|21578.5|21563.5|9
1605857400000|2020-11-20 07:30:00|21578.5|21563.5|21583.5|21568.5|21588.5|21573.5|21578.5|21563.5|28
1605857700000|2020-11-20 07:35:00|21578.5|21563.5|21578.5|21563.5|21583.5|21568.5|21573.5|21558.5|12
1605858000000|2020-11-20 07:40:00|21583.5|21568.5|21553.5|21538.5|21583.5|21568.5|21553.5|21538.5|51
1605858300000|2020-11-20 07:45:00|21558.5|21543.5|21558.5|21543.5|21558.5|21543.5|21553.5|21538.5|23
1605858600000|2020-11-20 07:50:00|21553.5|21538.5|21563.5|21548.5|21568.5|21553.5|21543.5|21528.5|99
1605858900000|2020-11-20 07:55:00|21558.5|21543.5|21538.5|21523.5|21563.5|21548.5|21533.5|21518.5|165
1605859200000|2020-11-20 08:00:00|21533.5|21518.5|21593.5|21578.5|21593.5|21578.5|21503.5|21488.5|503
1605859500000|2020-11-20 08:05:00|21598.5|21583.5|21618.5|21603.5|21628.5|21613.5|21573.5|21558.5|393
1605859800000|2020-11-20 08:10:00|21623.5|21608.5|21633.5|21618.5|21648.5|21633.5|21603.5|21588.5|205
1605860100000|2020-11-20 08:15:00|21638.5|21623.5|21663.5|21648.5|21678.5|21663.5|21633.5|21618.5|261
1605860400000|2020-11-20 08:20:00|21658.5|21643.5|21663.5|21648.5|21678.5|21663.5|21658.5|21643.5|137
1605860700000|2020-11-20 08:25:00|21668.5|21653.5|21678.5|21663.5|21688.5|21673.5|21663.5|21648.5|101
1605861000000|2020-11-20 08:30:00|21683.5|21668.5|21673.5|21658.5|21693.5|21678.5|21673.5|21658.5|130
1605861300000|2020-11-20 08:35:00|21678.5|21663.5|21653.5|21638.5|21678.5|21663.5|21638.5|21623.5|138
1605861600000|2020-11-20 08:40:00|21657.3|21642.3|21672.3|21657.3|21692.3|21677.3|21652.3|21637.3|172
1605861900000|2020-11-20 08:45:00|21667.3|21652.3|21687.3|21672.3|21702.3|21687.3|21667.3|21652.3|158
1605862200000|2020-11-20 08:50:00|21692.3|21677.3|21692.3|21677.3|21697.3|21682.3|21672.3|21657.3|69
1605862500000|2020-11-20 08:55:00|21687.3|21672.3|21682.3|21667.3|21697.3|21682.3|21677.3|21662.3|109
1605862800000|2020-11-20 09:00:00|21687.3|21672.3|21672.3|21657.3|21687.3|21672.3|21662.3|21647.3|103
1605863100000|2020-11-20 09:05:00|21677.3|21662.3|21667.3|21652.3|21687.3|21672.3|21667.3|21652.3|104
1605863400000|2020-11-20 09:10:00|21672.3|21657.3|21677.3|21662.3|21677.3|21662.3|21672.3|21657.3|72
1605863700000|2020-11-20 09:15:00|21672.3|21657.3|21677.3|21662.3|21682.3|21667.3|21672.3|21657.3|90
1605864000000|2020-11-20 09:20:00|21672.3|21657.3|21667.3|21652.3|21672.3|21657.3|21662.3|21647.3|62
1605864300000|2020-11-20 09:25:00|21672.3|21657.3|21702.3|21687.3|21702.3|21687.3|21647.3|21632.3|174
1605864600000|2020-11-20 09:30:00|21707.3|21692.3|21687.3|21672.3|21707.3|21692.3|21687.3|21672.3|81
1605864900000|2020-11-20 09:35:00|21692.3|21677.3|21712.3|21697.3|21712.3|21697.3|21687.3|21672.3|64
1605865200000|2020-11-20 09:40:00|21707.3|21692.3|21702.3|21687.3|21712.3|21697.3|21702.3|21687.3|82
1605865500000|2020-11-20 09:45:00|21707.3|21692.3|21697.3|21682.3|21707.3|21692.3|21697.3|21682.3|70
1605865800000|2020-11-20 09:50:00|21692.3|21677.3|21697.3|21682.3|21697.3|21682.3|21687.3|21672.3|66
1605866100000|2020-11-20 09:55:00|21692.3|21677.3|21697.3|21682.3|21697.3|21682.3|21692.3|21677.3|37
1605866400000|2020-11-20 10:00:00|21692.3|21677.3|21717.3|21702.3|21717.3|21702.3|21692.3|21677.3|72
1605866700000|2020-11-20 10:05:00|21722.3|21707.3|21732.3|21717.3|21742.3|21727.3|21722.3|21707.3|170
1605867000000|2020-11-20 10:10:00|21727.3|21712.3|21752.3|21737.3|21757.3|21742.3|21722.3|21707.3|163
1605867300000|2020-11-20 10:15:00|21747.3|21732.3|21722.3|21707.3|21757.3|21742.3|21722.3|21707.3|118
1605867600000|2020-11-20 10:20:00|21717.3|21702.3|21732.3|21717.3|21732.3|21717.3|21717.3|21702.3|70
1605867900000|2020-11-20 10:25:00|21737.3|21722.3|21752.3|21737.3|21757.3|21742.3|21737.3|21722.3|80
1605868200000|2020-11-20 10:30:00|21747.3|21732.3|21747.3|21732.3|21767.3|21752.3|21747.3|21732.3|134
1605868500000|2020-11-20 10:35:00|21752.3|21737.3|21752.3|21737.3|21762.3|21747.3|21747.3|21732.3|113
1605868800000|2020-11-20 10:40:00|21757.3|21742.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|112
1605869100000|2020-11-20 10:45:00|21757.3|21742.3|21772.3|21757.3|21772.3|21757.3|21752.3|21737.3|101
1605869400000|2020-11-20 10:50:00|21767.3|21752.3|21777.3|21762.3|21777.3|21762.3|21762.3|21747.3|291
1605869700000|2020-11-20 10:55:00|21772.3|21757.3|21767.3|21752.3|21777.3|21762.3|21757.3|21742.3|198
1605870000000|2020-11-20 11:00:00|21762.3|21747.3|21762.3|21747.3|21777.3|21762.3|21752.3|21737.3|196
1605870300000|2020-11-20 11:05:00|21757.3|21742.3|21752.3|21737.3|21767.3|21752.3|21752.3|21737.3|86
1605870600000|2020-11-20 11:10:00|21747.3|21732.3|21752.3|21737.3|21752.3|21737.3|21742.3|21727.3|65
1605870900000|2020-11-20 11:15:00|21747.3|21732.3|21757.3|21742.3|21762.3|21747.3|21742.3|21727.3|104
1605871200000|2020-11-20 11:20:00|21752.3|21737.3|21757.3|21742.3|21757.3|21742.3|21752.3|21737.3|55
1605871500000|2020-11-20 11:25:00|21752.3|21737.3|21737.3|21722.3|21752.3|21737.3|21737.3|21722.3|84
1605871800000|2020-11-20 11:30:00|21732.3|21717.3|21747.3|21732.3|21747.3|21732.3|21727.3|21712.3|89
1605872100000|2020-11-20 11:35:00|21742.3|21727.3|21732.3|21717.3|21747.3|21732.3|21732.3|21717.3|49
1605872400000|2020-11-20 11:40:00|21727.3|21712.3|21722.3|21707.3|21732.3|21717.3|21722.3|21707.3|62
1605872700000|2020-11-20 11:45:00|21727.3|21712.3|21727.3|21712.3|21727.3|21712.3|21722.3|21707.3|64
1605873000000|2020-11-20 11:50:00|21732.3|21717.3|21737.3|21722.3|21737.3|21722.3|21727.3|21712.3|33
1605873300000|2020-11-20 11:55:00|21732.3|21717.3|21742.3|21727.3|21742.3|21727.3|21732.3|21717.3|111
1605873600000|2020-11-20 12:00:00|21737.3|21722.3|21742.3|21727.3|21742.3|21727.3|21732.3|21717.3|64
1605873900000|2020-11-20 12:05:00|21747.3|21732.3|21742.3|21727.3|21747.3|21732.3|21742.3|21727.3|44
1605874200000|2020-11-20 12:10:00|21747.3|21732.3|21762.3|21747.3|21762.3|21747.3|21747.3|21732.3|64
1605874500000|2020-11-20 12:15:00|21752.3|21737.3|21752.3|21737.3|21757.3|21742.3|21752.3|21737.3|105
1605874800000|2020-11-20 12:20:00|21747.3|21732.3|21752.3|21737.3|21752.3|21737.3|21742.3|21727.3|29
1605875100000|2020-11-20 12:25:00|21742.3|21727.3|21732.3|21717.3|21747.3|21732.3|21732.3|21717.3|110
1605875400000|2020-11-20 12:30:00|21737.3|21722.3|21732.3|21717.3|21737.3|21722.3|21732.3|21717.3|38
1605875700000|2020-11-20 12:35:00|21737.3|21722.3|21717.3|21702.3|21737.3|21722.3|21717.3|21702.3|78
1605876000000|2020-11-20 12:40:00|21716|21701|21711|21696|21716|21701|21711|21696|60
1605876300000|2020-11-20 12:45:00|21706|21691|21701|21686|21711|21696|21701|21686|92
1605876600000|2020-11-20 12:50:00|21706|21691|21706|21691|21706|21691|21701|21686|52
1605876900000|2020-11-20 12:55:00|21701|21686|21701|21686|21706|21691|21701|21686|84
1605877200000|2020-11-20 13:00:00|21696|21681|21701|21686|21706|21691|21691|21676|65
1605877500000|2020-11-20 13:05:00|21706|21691|21716|21701|21716|21701|21696|21681|133
1605877800000|2020-11-20 13:10:00|21711|21696|21686|21671|21711|21696|21686|21671|146
1605878100000|2020-11-20 13:15:00|21691|21676|21676|21661|21691|21676|21666|21651|202
1605878400000|2020-11-20 13:20:00|21671|21656|21696|21681|21696|21681|21666|21651|147
1605878700000|2020-11-20 13:25:00|21691|21676|21661|21646|21691|21676|21646|21631|132
1605879000000|2020-11-20 13:30:00|21666|21651|21686|21671|21686|21671|21666|21651|115
1605879300000|2020-11-20 13:35:00|21696|21681|21681|21666|21696|21681|21681|21666|70
1605879600000|2020-11-20 13:40:00|21676|21661|21666|21651|21676|21661|21656|21641|74
1605879900000|2020-11-20 13:45:00|21661|21646|21686|21671|21686|21671|21656|21641|69
1605880200000|2020-11-20 13:50:00|21681|21666|21676|21661|21681|21666|21671|21656|60
1605880500000|2020-11-20 13:55:00|21681|21666|21676|21661|21686|21671|21676|21661|65
1605880800000|2020-11-20 14:00:00|21681|21666|21676|21661|21681|21666|21666|21651|102
1605881100000|2020-11-20 14:05:00|21681|21666|21676|21661|21691|21676|21676|21661|65
1605881400000|2020-11-20 14:10:00|21681|21666|21701|21686|21701|21686|21681|21666|98
1605881700000|2020-11-20 14:15:00|21696|21681|21696|21681|21706|21691|21686|21671|75
1605882000000|2020-11-20 14:20:00|21691|21676|21691|21676|21706|21691|21686|21671|83
1605882300000|2020-11-20 14:25:00|21696|21681|21696|21681|21701|21686|21691|21676|92
1605882600000|2020-11-20 14:30:00|21691|21676|21696|21681|21711|21696|21691|21676|187
1605882900000|2020-11-20 14:35:00|21691|21676|21716|21701|21716|21701|21686|21671|90
1605883200000|2020-11-20 14:40:00|21711|21696|21721|21706|21731|21716|21711|21696|139
1605883500000|2020-11-20 14:45:00|21726|21711|21721|21706|21731|21716|21716|21701|119
1605883800000|2020-11-20 14:50:00|21716|21701|21691|21676|21721|21706|21691|21676|169
1605884100000|2020-11-20 14:55:00|21696|21681|21701|21686|21701|21686|21691|21676|101
1605884400000|2020-11-20 15:00:00|21706|21691|21711|21696|21716|21701|21706|21691|80
1605884700000|2020-11-20 15:05:00|21716|21701|21711|21696|21721|21706|21711|21696|114
1605885000000|2020-11-20 15:10:00|21710.1|21695.1|21680.1|21665.1|21710.1|21695.1|21675.1|21660.1|113
1605885300000|2020-11-20 15:15:00|21675.1|21660.1|21670.1|21655.1|21680.1|21665.1|21665.1|21650.1|139
1605885600000|2020-11-20 15:20:00|21675.1|21660.1|21685.1|21670.1|21690.1|21675.1|21675.1|21660.1|135
1605885900000|2020-11-20 15:25:00|21680.1|21665.1|21700.1|21685.1|21700.1|21685.1|21680.1|21665.1|117
1605886200000|2020-11-20 15:30:00|21705.1|21690.1|21700.1|21685.1|21715.1|21700.1|21685.1|21670.1|148
1605886500000|2020-11-20 15:35:00|21705.1|21690.1|21720.1|21705.1|21720.1|21705.1|21705.1|21690.1|88
1605886800000|2020-11-20 15:40:00|21715.1|21700.1|21705.1|21690.1|21725.1|21710.1|21705.1|21690.1|148
1605887100000|2020-11-20 15:45:00|21710.1|21695.1|21700.1|21685.1|21715.1|21700.1|21700.1|21685.1|129
1605887400000|2020-11-20 15:50:00|21695.1|21680.1|21695.1|21680.1|21710.1|21695.1|21690.1|21675.1|108
1605887700000|2020-11-20 15:55:00|21690.1|21675.1|21705.1|21690.1|21710.1|21695.1|21690.1|21675.1|130
1605888000000|2020-11-20 16:00:00|21710.1|21695.1|21715.1|21700.1|21720.1|21705.1|21705.1|21690.1|151
1605888300000|2020-11-20 16:05:00|21720.1|21705.1|21720.1|21705.1|21730.1|21715.1|21710.1|21695.1|159
1605888600000|2020-11-20 16:10:00|21725.1|21710.1|21715.1|21700.1|21730.1|21715.1|21715.1|21700.1|142
1605888900000|2020-11-20 16:15:00|21710.1|21695.1|21710.1|21695.1|21725.1|21710.1|21705.1|21690.1|111
1605889200000|2020-11-20 16:20:00|21715.1|21700.1|21710.1|21695.1|21720.1|21705.1|21710.1|21695.1|163
1605889500000|2020-11-20 16:25:00|21715.1|21700.1|21705.1|21690.1|21715.1|21700.1|21700.1|21685.1|284
1605889800000|2020-11-20 16:30:00|21686.5|21671.5|21691.5|21676.5|21706.5|21691.5|21671.5|21656.5|303
1605890100000|2020-11-20 16:35:00|21696.5|21681.5|21711.5|21696.5|21716.5|21701.5|21691.5|21676.5|136
1605890400000|2020-11-20 16:40:00|21716.5|21701.5|21696.5|21681.5|21716.5|21701.5|21696.5|21681.5|35
1605890700000|2020-11-20 16:45:00|21701.5|21686.5|21666.5|21651.5|21701.5|21686.5|21666.5|21651.5|70
1605891000000|2020-11-20 16:50:00|21671.5|21646.5|21676.5|21656.5|21681.5|21656.5|21666.5|21641.5|45
1605891300000|2020-11-20 16:55:00|21681.5|21661.5|21686.5|21666.5|21686.5|21666.5|21676.5|21656.5|19
1605891600000|2020-11-20 17:00:00|21691.5|21671.5|21691.5|21666.5|21696.5|21671.5|21681.5|21661.5|29
1605891900000|2020-11-20 17:05:00|21686.5|21671.5|21691.5|21666.5|21691.5|21671.5|21686.5|21666.5|4
1605892200000|2020-11-20 17:10:00|21686.5|21661.5|21691.5|21666.5|21691.5|21671.5|21681.5|21661.5|24
1605892500000|2020-11-20 17:15:00|21696.5|21671.5|21696.5|21671.5|21696.5|21676.5|21691.5|21666.5|6
1605892800000|2020-11-20 17:20:00|21691.5|21676.5|21691.5|21671.5|21691.5|21676.5|21691.5|21671.5|5
1605893100000|2020-11-20 17:25:00|21696.5|21676.5|21701.5|21676.5|21701.5|21676.5|21696.5|21671.5|9
1605893400000|2020-11-20 17:30:00|21696.5|21681.5|21696.5|21671.5|21696.5|21681.5|21691.5|21671.5|10
1605893700000|2020-11-20 17:35:00|21691.5|21676.5|21686.5|21666.5|21696.5|21676.5|21686.5|21666.5|3
1605894000000|2020-11-20 17:40:00|21691.5|21661.5|21696.5|21671.5|21696.5|21671.5|21681.5|21661.5|14
1605894300000|2020-11-20 17:45:00|21691.5|21666.5|21686.5|21661.5|21696.5|21666.5|21686.5|21661.5|5
1605894600000|2020-11-20 17:50:00|21681.5|21666.5|21696.5|21671.5|21696.5|21676.5|21681.5|21661.5|5
1605894900000|2020-11-20 17:55:00|21701.5|21676.5|21706.5|21686.5|21706.5|21686.5|21696.5|21671.5|15
1605895200000|2020-11-20 18:00:00|21701.5|21681.5|21701.5|21681.5|21711.5|21691.5|21701.5|21681.5|15
1605895500000|2020-11-20 18:05:00|21696.5|21676.5|21691.5|21671.5|21696.5|21676.5|21686.5|21666.5|15
1605895800000|2020-11-20 18:10:00|21686.5|21666.5|21701.5|21676.5|21701.5|21676.5|21686.5|21666.5|5
1605896100000|2020-11-20 18:15:00|21696.5|21681.5|21701.5|21681.5|21701.5|21681.5|21696.5|21676.5|3
1605896400000|2020-11-20 18:20:00|21696.5|21676.5|21706.5|21686.5|21706.5|21686.5|21696.5|21676.5|11
1605896700000|2020-11-20 18:25:00|21701.5|21681.5|21711.5|21686.5|21711.5|21686.5|21701.5|21681.5|13
1605897000000|2020-11-20 18:30:00|21706.5||21706.5||21706.5||21706.5||3
1605897300000|2020-11-20 18:35:00|||||||||7
1605897600000|2020-11-20 18:40:00|21711.5|21691.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|8
1605897900000|2020-11-20 18:45:00|21706.5|21691.5|21716.5|21691.5|21716.5|21691.5|21701.5|21681.5|23
1605898200000|2020-11-20 18:50:00|21711.5|21686.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|3
1605898500000|2020-11-20 18:55:00|21706.5|21691.5|21711.5|21691.5|21711.5|21691.5|21706.5|21686.5|10
1605898800000|2020-11-20 19:00:00|21706.5|21686.5|21711.5|21686.5|21716.5|21691.5|21706.5|21686.5|0
1605899100000|2020-11-20 19:05:00|21706.5|21691.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|1
1605899400000|2020-11-20 19:10:00|21706.5|21691.5|21706.5|21686.5|21716.5|21691.5|21706.5|21686.5|11
1605899700000|2020-11-20 19:15:00|21711.5|21681.5|21706.5|21681.5|21711.5|21681.5|21706.5|21681.5|6
1605900000000|2020-11-20 19:20:00|21701.5|21686.5|21711.5|21691.5|21721.5|21701.5|21701.5|21681.5|30
1605900300000|2020-11-20 19:25:00|21716.5|21686.5|21706.5|21691.5|21716.5|21691.5|21706.5|21686.5|3
1605900600000|2020-11-20 19:30:00|21711.5|21696.5|21716.5|21701.5|21716.5|21701.5|21711.5|21696.5|5
1605900900000|2020-11-20 19:35:00|21721.5|21706.5|21716.5|21701.5|21726.5|21711.5|21716.5|21701.5|20
1605901200000|2020-11-20 19:40:00|21706.5|21691.5|21706.5|21691.5|21706.5|21691.5|21701.5|21686.5|9
1605901800000|2020-11-20 19:50:00|||||||||1
1605902100000|2020-11-20 19:55:00|||||||||3
1605902400000|2020-11-20 20:00:00|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|2
1605902700000|2020-11-20 20:05:00|21706.5|21691.5|21696.5|21681.5|21706.5|21691.5|21696.5|21681.5|9
1605903000000|2020-11-20 20:10:00|||||||||4
1605903300000|2020-11-20 20:15:00|21701.5|21686.5|21691.5|21676.5|21701.5|21686.5|21691.5|21676.5|2
1605903600000|2020-11-20 20:20:00|21696.5|21681.5|21696.5|21681.5|21696.5|21681.5|21696.5|21681.5|10
1605903900000|2020-11-20 20:25:00|||||||||9
1605904200000|2020-11-20 20:30:00|21701.5|21686.5|21701.5|21686.5|21701.5|21686.5|21701.5|21686.5|38
1605904500000|2020-11-20 20:35:00|21711.5|21696.5|21701.5|21686.5|21711.5|21696.5|21701.5|21686.5|23
1605904800000|2020-11-20 20:40:00|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|3
1605905100000|2020-11-20 20:45:00|21721.5|21706.5|21721.5|21706.5|21726.5|21711.5|21716.5|21701.5|27
1605905400000|2020-11-20 20:50:00|21716.5|21701.5|21706.5|21691.5|21721.5|21706.5|21706.5|21691.5|20
1605905700000|2020-11-20 20:55:00|21701.5|21686.5|21701.5|21686.5|21711.5|21696.5|21701.5|21686.5|19
1605906000000|2020-11-20 21:00:00|21711|21671|21684.9|21644.9|21711|21671|21676.7|21636.7|0
1605906300000|2020-11-20 21:05:00|21684.7|21644.7|21672.5|21632.5|21691.7|21651.7|21669.5|21629.5|0
1605906600000|2020-11-20 21:10:00|21672.3|21632.3|21658|21618|21673.8|21633.8|21645.9|21605.9|0
1605906900000|2020-11-20 21:15:00|21657.4|21617.4|21684|21644|21684|21644|21656.9|21616.9|0
1605907200000|2020-11-20 21:20:00|21684.6|21644.6|21696.5|21656.5|21698|21658|21684|21644|0
1605907500000|2020-11-20 21:25:00|21696|21656|21697|21657|21697|21657|21694.4|21654.4|0
1605907800000|2020-11-20 21:30:00|21698.4|21658.4|21699.6|21659.6|21720.2|21680.2|21691.4|21651.4|0
1605908100000|2020-11-20 21:35:00|21699.8|21659.8|21710|21670|21716.8|21676.8|21694|21654|0
1605908400000|2020-11-20 21:40:00|21709.7|21669.7|21714.3|21674.3|21715.6|21675.6|21706.2|21666.2|0
1605908700000|2020-11-20 21:45:00|21714.5|21674.5|21711.8|21671.8|21716.8|21676.8|21708.7|21668.7|0
1605909000000|2020-11-20 21:50:00|21711.5|21671.5|21728.1|21688.1|21730.6|21690.6|21708.7|21668.7|0
1605909300000|2020-11-20 21:55:00|21728.5|21688.5|21731.9|21691.9|21737.5|21697.5|21726.8|21686.8|0
1606086000000|2020-11-22 23:00:00|21700.9|21660.9|21732.8|21692.8|21737.2|21697.2|21700.2|21660.2|0
1606086300000|2020-11-22 23:05:00|21732.7|21692.7|21757.2|21717.2|21758|21718|21729|21689|0
1606086600000|2020-11-22 23:10:00|21757|21717|21739.1|21699.1|21757|21717|21735.3|21695.3|0
1606086900000|2020-11-22 23:15:00|21739.2|21699.2|21730.2|21690.2|21746.9|21706.9|21724.6|21684.6|0
1606087200000|2020-11-22 23:20:00|21731.3|21691.3|21732.7|21692.7|21740.9|21700.9|21728.9|21688.9|0
1606087500000|2020-11-22 23:25:00|21732.6|21692.6|21739|21699|21743.9|21703.9|21731.4|21691.4|0
1606087800000|2020-11-22 23:30:00|21738.5|21698.5|21729.7|21689.7|21741.5|21701.5|21729.7|21689.7|0
1606088100000|2020-11-22 23:35:00|21729.9|21689.9|21739.6|21699.6|21746.5|21706.5|21729.9|21689.9|0
1606088400000|2020-11-22 23:40:00|21739.4|21699.4|21738.5|21698.5|21740.9|21700.9|21729.7|21689.7|0
1606088700000|2020-11-22 23:45:00|21738.6|21698.6|21755.9|21715.9|21757.2|21717.2|21738.5|21698.5|0
1606089000000|2020-11-22 23:50:00|21756.1|21716.1|21766.4|21726.4|21770.1|21730.1|21753.4|21713.4|0
1606089300000|2020-11-22 23:55:00|21766.3|21726.3|21770.1|21730.1|21771.4|21731.4|21763.2|21723.2|0
1606089600000|2020-11-23 00:00:00|21769.9|21729.9|21764.5|21724.5|21771.4|21731.4|21761.3|21721.3|0
1606089900000|2020-11-23 00:05:00|21764.3|21724.3|21772.6|21732.6|21773.9|21733.9|21763.2|21723.2|0
1606090200000|2020-11-23 00:10:00|21772.4|21732.4|21772.9|21732.9|21779.4|21739.4|21766.9|21726.9|0
1606090500000|2020-11-23 00:15:00|21773.1|21733.1|21803.9|21763.9|21810.1|21770.1|21770.8|21730.8|0
1606090800000|2020-11-23 00:20:00|21804.2|21764.2|21812.7|21772.7|21813|21773|21800.3|21760.3|0
1606091100000|2020-11-23 00:25:00|21812.6|21772.6|21812.5|21772.5|21813|21773|21806.4|21766.4|0
1606091400000|2020-11-23 00:30:00|21812.6|21772.6|21804.4|21764.4|21818.4|21778.4|21804.1|21764.1|0
1606091700000|2020-11-23 00:35:00|21804.6|21764.6|21816|21776|21821.7|21781.7|21804.6|21764.6|0
1606092000000|2020-11-23 00:40:00|21816.2|21776.2|21792.3|21752.3|21821.7|21781.7|21786.5|21746.5|0
1606092300000|2020-11-23 00:45:00|21792.5|21752.5|21797.3|21757.3|21797.3|21757.3|21790.4|21750.4|0
1606092600000|2020-11-23 00:50:00|21797.2|21757.2|21791.7|21751.7|21797.9|21757.9|21791.6|21751.6|0
1606092900000|2020-11-23 00:55:00|21791.8|21751.8|21797.9|21757.9|21797.9|21757.9|21791.6|21751.6|0
1606093200000|2020-11-23 01:00:00|21797.7|21757.7|21791.9|21751.9|21798.2|21758.2|21777.7|21737.7|0
1606093500000|2020-11-23 01:05:00|21791.6|21751.6|21792.2|21752.2|21797.7|21757.7|21791.6|21751.6|0
1606093800000|2020-11-23 01:10:00|21792.3|21752.3|21792|21752|21792.3|21752.3|21786.2|21746.2|0
1606094100000|2020-11-23 01:15:00|21791.9|21751.9|21794.7|21754.7|21803.3|21763.3|21791.6|21751.6|0
1606094400000|2020-11-23 01:20:00|21795.7|21755.7|21797.7|21757.7|21803.9|21763.9|21795.7|21755.7|0
1606094700000|2020-11-23 01:25:00|21797.9|21757.9|21800.4|21760.4|21803.6|21763.6|21797.1|21757.1|0
1606095000000|2020-11-23 01:30:00|21799.3|21759.3|21779.8|21739.8|21799.3|21759.3|21773.8|21733.8|0
1606095300000|2020-11-23 01:35:00|21779.7|21739.7|21786.2|21746.2|21786.3|21746.3|21767.8|21727.8|0
1606095600000|2020-11-23 01:40:00|21786.3|21746.3|21780.1|21740.1|21792.6|21752.6|21780|21740|0
1606095900000|2020-11-23 01:45:00|21780.3|21740.3|21774|21734|21786.3|21746.3|21768|21728|0
1606096200000|2020-11-23 01:50:00|21774.1|21734.1|21780.4|21740.4|21780.4|21740.4|21773.8|21733.8|0
1606096500000|2020-11-23 01:55:00|21780.3|21740.3|21779.8|21739.8|21786.3|21746.3|21774.1|21734.1|0
1606096800000|2020-11-23 02:00:00|21779.7|21739.7|21768.4|21728.4|21779.9|21739.9|21762.6|21722.6|0
1606097100000|2020-11-23 02:05:00|21768.6|21728.6|21774.4|21734.4|21777.5|21737.5|21768.3|21728.3|0
1606097400000|2020-11-23 02:10:00|21774.6|21734.6|21774.3|21734.3|21780.3|21740.3|21771.3|21731.3|0
1606097700000|2020-11-23 02:15:00|21774.4|21734.4|21771.7|21731.7|21774.7|21734.7|21768.4|21728.4|0
1606098000000|2020-11-23 02:20:00|21771.8|21731.8|21780.6|21740.6|21783.6|21743.6|21768.7|21728.7|0
1606098300000|2020-11-23 02:25:00|21780.5|21740.5|21780.3|21740.3|21786.3|21746.3|21780.2|21740.2|0
1606098600000|2020-11-23 02:30:00|21780.2|21740.2|21774.1|21734.1|21780.3|21740.3|21771.2|21731.2|0
1606098900000|2020-11-23 02:35:00|21774.3|21734.3|21774.3|21734.3|21777.1|21737.1|21774.1|21734.1|0
1606099200000|2020-11-23 02:40:00|21774.1|21734.1|21768.4|21728.4|21774.4|21734.4|21768.3|21728.3|0
1606099500000|2020-11-23 02:45:00|21768.5|21728.5|21774.1|21734.1|21774.3|21734.3|21768.4|21728.4|0
1606099800000|2020-11-23 02:50:00|21774.3|21734.3|21785.7|21745.7|21785.7|21745.7|21774.1|21734.1|0
1606100100000|2020-11-23 02:55:00|21785.9|21745.9|21785.7|21745.7|21785.9|21745.9|21779.9|21739.9|0
1606100400000|2020-11-23 03:00:00|21784.7|21744.7|21780.2|21740.2|21784.7|21744.7|21779.7|21739.7|0
1606100700000|2020-11-23 03:05:00|21780.1|21740.1|21783.7|21743.7|21786.5|21746.5|21780.1|21740.1|0
1606101000000|2020-11-23 03:10:00|21783.6|21743.6|21788.4|21748.4|21788.4|21748.4|21780.6|21740.6|0
1606101300000|2020-11-23 03:15:00|21788.3|21748.3|21782.9|21742.9|21788.6|21748.6|21782.7|21742.7|0
1606101600000|2020-11-23 03:20:00|21783|21743|21783|21743|21789|21749|21782.9|21742.9|0
1606101900000|2020-11-23 03:25:00|21783.2|21743.2|21757.3|21717.3|21783.2|21743.2|21757.3|21717.3|0
1606102200000|2020-11-23 03:30:00|21757.2|21717.2|21743.9|21703.9|21763.3|21723.3|21743.6|21703.6|0
1606102500000|2020-11-23 03:35:00|21743.8|21703.8|21749.6|21709.6|21749.6|21709.6|21743.6|21703.6|0
1606102800000|2020-11-23 03:40:00|21749.7|21709.7|21738.8|21698.8|21749.8|21709.8|21738.6|21698.6|0
1606103100000|2020-11-23 03:45:00|21738.9|21698.9|21758|21718|21758|21718|21738.6|21698.6|0
1606103400000|2020-11-23 03:50:00|21758.1|21718.1|21758.5|21718.5|21758.5|21718.5|21752.3|21712.3|0
1606103700000|2020-11-23 03:55:00|21758.4|21718.4|21758.2|21718.2|21758.4|21718.4|21758.2|21718.2|0
1606104000000|2020-11-23 04:00:00|21758.3|21718.3|21738.4|21698.4|21764|21724|21738.4|21698.4|0
1606104300000|2020-11-23 04:05:00|21738.3|21698.3|21732.9|21692.9|21738.6|21698.6|21732.6|21692.6|0
1606104600000|2020-11-23 04:10:00|21732.7|21692.7|21732.9|21692.9|21733|21693|21727|21687|0
1606104900000|2020-11-23 04:15:00|21732.8|21692.8|21732.9|21692.9|21732.9|21692.9|21730|21690|0
1606105200000|2020-11-23 04:20:00|21732.7|21692.7|21732.3|21692.3|21732.7|21692.7|21732.3|21692.3|0
1606105500000|2020-11-23 04:25:00|21730.2|21690.2|21726.4|21686.4|21730.2|21690.2|21726.4|21686.4|0
1606105800000|2020-11-23 04:30:00|21726.5|21686.5|21721.3|21681.3|21726.9|21686.9|21721|21681|0
1606106100000|2020-11-23 04:35:00|21721.5|21681.5|21721.5|21681.5|21721.6|21681.6|21721.3|21681.3|0
1606106400000|2020-11-23 04:40:00|21721.3|21681.3|21727.3|21687.3|21727.3|21687.3|21721.3|21681.3|0
1606106700000|2020-11-23 04:45:00|21727.5|21687.5|21727.2|21687.2|21733|21693|21727.2|21687.2|0
1606107000000|2020-11-23 04:50:00|21727|21687|21715.6|21675.6|21727.2|21687.2|21715.3|21675.3|0
1606107300000|2020-11-23 04:55:00|21715.4|21675.4|21721|21681|21721.3|21681.3|21715.3|21675.3|0
1606107600000|2020-11-23 05:00:00|21720.9|21680.9|21726.1|21686.1|21726.1|21686.1|21715.1|21675.1|0
1606107900000|2020-11-23 05:05:00|21726|21686|21726|21686|21726.1|21686.1|21723.2|21683.2|0
1606108200000|2020-11-23 05:10:00|21725.8|21685.8|21725.7|21685.7|21726|21686|21719.7|21679.7|0
1606108500000|2020-11-23 05:15:00|21725.8|21685.8|21730.9|21690.9|21731.5|21691.5|21725.4|21685.4|0
1606108800000|2020-11-23 05:20:00|21731|21691|21725.2|21685.2|21731.1|21691.1|21724.9|21684.9|0
1606109100000|2020-11-23 05:25:00|21725.1|21685.1|21744.6|21704.6|21744.6|21704.6|21725.1|21685.1|0
1606109400000|2020-11-23 05:30:00|21744.5|21704.5|21744.2|21704.2|21750.2|21710.2|21741.5|21701.5|0
1606109700000|2020-11-23 05:35:00|21744.3|21704.3|21750|21710|21750.2|21710.2|21744|21704|0
1606110000000|2020-11-23 05:40:00|21750.2|21710.2|21756|21716|21756|21716|21750|21710|0
1606110300000|2020-11-23 05:45:00|21756.2|21716.2|21757.2|21717.2|21757.4|21717.4|21756.2|21716.2|0
1606110600000|2020-11-23 05:50:00|21759.3|21719.3|21762.8|21722.8|21762.8|21722.8|21756.9|21716.9|0
1606110900000|2020-11-23 05:55:00|21762.6|21722.6|21774.2|21734.2|21774.2|21734.2|21762.6|21722.6|0
1606111200000|2020-11-23 06:00:00|21774.1|21734.1|21792.4|21752.4|21792.4|21752.4|21774.1|21734.1|0
1606111500000|2020-11-23 06:05:00|21791.4|21751.4|21786.4|21746.4|21792.3|21752.3|21783.6|21743.6|0
1606111800000|2020-11-23 06:10:00|21786.3|21746.3|21786.2|21746.2|21792|21752|21783.5|21743.5|0
1606112100000|2020-11-23 06:15:00|21786.1|21746.1|21786.8|21746.8|21786.8|21746.8|21783.3|21743.3|0
1606112400000|2020-11-23 06:20:00|21786.7|21746.7|21790.6|21750.6|21790.6|21750.6|21784.7|21744.7|0
1606112700000|2020-11-23 06:25:00|21790.5|21750.5|21789.8|21749.8|21790.5|21750.5|21789.6|21749.6|0
1606113000000|2020-11-23 06:30:00|21788.7|21748.7|21783.1|21743.1|21788.7|21748.7|21783|21743|0
1606113300000|2020-11-23 06:35:00|21783.2|21743.2|21783.6|21743.6|21789.1|21749.1|21783.1|21743.1|0
1606113600000|2020-11-23 06:40:00|21783.4|21743.4|21789.9|21749.9|21790.1|21750.1|21783.3|21743.3|0
1606113900000|2020-11-23 06:45:00|21789.8|21749.8|21784|21744|21790.2|21750.2|21783.9|21743.9|0
1606114200000|2020-11-23 06:50:00|21784.2|21744.2|21784.6|21744.6|21784.6|21744.6|21784|21744|0
1606114500000|2020-11-23 06:55:00|21784.8|21744.8|21785.7|21745.7|21785.9|21745.9|21779.6|21739.6|0
1606114800000|2020-11-23 07:00:00|21785.8|21745.8|21866.5|21851.5|21951.5|21936.5|21785.8|21745.8|113
1606115100000|2020-11-23 07:05:00|21891.5|21876.5|21906.5|21891.5|21906.5|21891.5|21881.5|21866.5|120
1606115400000|2020-11-23 07:10:00|21901.5|21886.5|21901.5|21886.5|21921.5|21906.5|21901.5|21886.5|38
1606115700000|2020-11-23 07:15:00|21906.5|21891.5|21891.5|21876.5|21906.5|21891.5|21891.5|21876.5|36
1606116000000|2020-11-23 07:20:00|21896.5|21881.5|21881.5|21866.5|21896.5|21881.5|21881.5|21866.5|25
1606116300000|2020-11-23 07:25:00|21886.5|21871.5|21906.5|21891.5|21906.5|21891.5|21886.5|21871.5|61
1606116600000|2020-11-23 07:30:00|21921.5|21906.5|21911.5|21896.5|21921.5|21906.5|21906.5|21891.5|33
1606116900000|2020-11-23 07:35:00|21906.5|21891.5|21916.5|21901.5|21921.5|21906.5|21906.5|21891.5|29
1606117200000|2020-11-23 07:40:00|21921.5|21906.5|21911.5|21896.5|21921.5|21906.5|21911.5|21896.5|15
1606117500000|2020-11-23 07:45:00|21916.5|21901.5|21911.5|21896.5|21916.5|21901.5|21906.5|21891.5|48
1606117800000|2020-11-23 07:50:00|21906.5|21891.5|21911.5|21896.5|21916.5|21901.5|21901.5|21886.5|38
1606118100000|2020-11-23 07:55:00|21916.5|21901.5|21891.5|21876.5|21916.5|21901.5|21891.5|21876.5|133
1606118400000|2020-11-23 08:00:00|21896.5|21881.5|21876.5|21861.5|21906.5|21891.5|21856.5|21841.5|573
1606118700000|2020-11-23 08:05:00|21881.5|21866.5|21926.5|21911.5|21931.5|21916.5|21881.5|21866.5|334
1606119000000|2020-11-23 08:10:00|21921.5|21906.5|21886.5|21871.5|21926.5|21911.5|21886.5|21871.5|223
1606119300000|2020-11-23 08:15:00|21891.5|21876.5|21911.5|21896.5|21921.5|21906.5|21886.5|21871.5|314
1606119600000|2020-11-23 08:20:00|21916.5|21901.5|21936.5|21921.5|21936.5|21921.5|21911.5|21896.5|293
1606119900000|2020-11-23 08:25:00|21941.5|21926.5|21951.5|21936.5|21956.5|21941.5|21921.5|21906.5|209
1606120200000|2020-11-23 08:30:00|21956.5|21941.5|21996.5|21981.5|22001.5|21986.5|21956.5|21941.5|450
1606120500000|2020-11-23 08:35:00|22001.5|21986.5|21981.5|21966.5|22006.5|21991.5|21971.5|21956.5|362
1606120800000|2020-11-23 08:40:00|21980.4|21965.4|21950.4|21935.4|21980.4|21965.4|21950.4|21935.4|183
1606121100000|2020-11-23 08:45:00|21945.4|21930.4|21950.4|21935.4|21965.4|21950.4|21940.4|21925.4|182
1606121400000|2020-11-23 08:50:00|21945.4|21930.4|21945.4|21930.4|21955.4|21940.4|21940.4|21925.4|133
1606121700000|2020-11-23 08:55:00|21940.4|21925.4|21960.4|21945.4|21965.4|21950.4|21930.4|21915.4|176
1606122000000|2020-11-23 09:00:00|21965.4|21950.4|21925.4|21910.4|21970.4|21955.4|21925.4|21910.4|218
1606122300000|2020-11-23 09:05:00|21930.4|21915.4|21960.4|21945.4|21960.4|21945.4|21925.4|21910.4|182
1606122600000|2020-11-23 09:10:00|21955.4|21940.4|21970.4|21955.4|21975.4|21960.4|21950.4|21935.4|149
1606122900000|2020-11-23 09:15:00|21975.4|21960.4|21960.4|21945.4|21980.4|21965.4|21960.4|21945.4|144
1606123200000|2020-11-23 09:20:00|21965.4|21950.4|21980.4|21965.4|21980.4|21965.4|21965.4|21950.4|159
1606123500000|2020-11-23 09:25:00|21975.4|21960.4|21985.4|21970.4|21990.4|21975.4|21975.4|21960.4|143
1606123800000|2020-11-23 09:30:00|21990.4|21975.4|21955.4|21940.4|21995.4|21980.4|21955.4|21940.4|121
1606124100000|2020-11-23 09:35:00|21950.4|21935.4|21930.4|21915.4|21955.4|21940.4|21930.4|21915.4|132
1606124400000|2020-11-23 09:40:00|21925.4|21910.4|21910.4|21895.4|21930.4|21915.4|21905.4|21890.4|189
1606124700000|2020-11-23 09:45:00|21905.4|21890.4|21925.4|21910.4|21930.4|21915.4|21905.4|21890.4|150
1606125000000|2020-11-23 09:50:00|21930.4|21915.4|21925.4|21910.4|21935.4|21920.4|21910.4|21895.4|85
1606125300000|2020-11-23 09:55:00|21920.4|21905.4|21915.4|21900.4|21925.4|21910.4|21915.4|21900.4|76
1606125600000|2020-11-23 10:00:00|21920.4|21905.4|21925.4|21910.4|21925.4|21910.4|21910.4|21895.4|83
1606125900000|2020-11-23 10:05:00|21920.4|21905.4|21920.4|21905.4|21925.4|21910.4|21920.4|21905.4|60
1606126200000|2020-11-23 10:10:00|21915.4|21900.4|21900.4|21885.4|21915.4|21900.4|21900.4|21885.4|98
1606126500000|2020-11-23 10:15:00|21895.4|21880.4|21940.4|21925.4|21940.4|21925.4|21895.4|21880.4|150
1606126800000|2020-11-23 10:20:00|21935.4|21920.4|21925.4|21910.4|21935.4|21920.4|21925.4|21910.4|61
1606127100000|2020-11-23 10:25:00|21930.4|21915.4|21910.4|21895.4|21930.4|21915.4|21910.4|21895.4|39
1606127400000|2020-11-23 10:30:00|21915.4|21900.4|21905.4|21890.4|21920.4|21905.4|21905.4|21890.4|82
1606127700000|2020-11-23 10:35:00|21910.4|21895.4|21920.4|21905.4|21920.4|21905.4|21910.4|21895.4|63
1606128000000|2020-11-23 10:40:00|21925.4|21910.4|21905.4|21890.4|21935.4|21920.4|21905.4|21890.4|114
1606128300000|2020-11-23 10:45:00|21900.4|21885.4|21915.4|21900.4|21915.4|21900.4|21900.4|21885.4|90
1606128600000|2020-11-23 10:50:00|21910.4|21895.4|21920.4|21905.4|21920.4|21905.4|21910.4|21895.4|67
1606128900000|2020-11-23 10:55:00|21910.4|21895.4|21915.4|21900.4|21920.4|21905.4|21900.4|21885.4|83
1606129200000|2020-11-23 11:00:00|21920.4|21905.4|21910.4|21895.4|21920.4|21905.4|21910.4|21895.4|57
1606129500000|2020-11-23 11:05:00|21905.4|21890.4|21905.4|21890.4|21905.4|21890.4|21890.4|21875.4|75
1606129800000|2020-11-23 11:10:00|21900.4|21885.4|21890.4|21875.4|21905.4|21890.4|21890.4|21875.4|68
1606130100000|2020-11-23 11:15:00|21885.4|21870.4|21880.4|21865.4|21895.4|21880.4|21880.4|21865.4|103
1606130400000|2020-11-23 11:20:00|21875.4|21860.4|21850.4|21835.4|21880.4|21865.4|21840.4|21825.4|212
1606130700000|2020-11-23 11:25:00|21845.4|21830.4|21820.4|21805.4|21845.4|21830.4|21815.4|21800.4|153
1606131000000|2020-11-23 11:30:00|21825.4|21810.4|21825.4|21810.4|21830.4|21815.4|21810.4|21795.4|104
1606131300000|2020-11-23 11:35:00|21830.4|21815.4|21835.4|21820.4|21835.4|21820.4|21820.4|21805.4|97
1606131600000|2020-11-23 11:40:00|21830.4|21815.4|21835.4|21820.4|21845.4|21830.4|21830.4|21815.4|91
1606131900000|2020-11-23 11:45:00|21840.4|21825.4|21830.4|21815.4|21840.4|21825.4|21830.4|21815.4|32
1606132200000|2020-11-23 11:50:00|21835.4|21820.4|21855.4|21840.4|21855.4|21840.4|21835.4|21820.4|99
1606132500000|2020-11-23 11:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|76
1606132800000|2020-11-23 12:00:00|21855.4|21840.4|21825.4|21810.4|21855.4|21840.4|21825.4|21810.4|76
1606133100000|2020-11-23 12:05:00|21820.4|21805.4|21825.4|21810.4|21825.4|21810.4|21795.4|21780.4|97
1606133400000|2020-11-23 12:10:00|21820.4|21805.4|21830.4|21815.4|21830.4|21815.4|21810.4|21795.4|88
1606133700000|2020-11-23 12:15:00|21825.4|21810.4|21830.4|21815.4|21835.4|21820.4|21825.4|21810.4|58
1606134000000|2020-11-23 12:20:00|21835.4|21820.4|21835.4|21820.4|21840.4|21825.4|21830.4|21815.4|53
1606134300000|2020-11-23 12:25:00|21830.4|21815.4|21845.4|21830.4|21850.4|21835.4|21830.4|21815.4|52
1606134600000|2020-11-23 12:30:00|21840.4|21825.4|21830.4|21815.4|21840.4|21825.4|21830.4|21815.4|58
1606134900000|2020-11-23 12:35:00|21825.4|21810.4|21815.4|21800.4|21830.4|21815.4|21815.4|21800.4|143
1606135200000|2020-11-23 12:40:00|21816.8|21801.8|21826.8|21811.8|21831.8|21816.8|21806.8|21791.8|94
1606135500000|2020-11-23 12:45:00|21821.8|21806.8|21826.8|21811.8|21841.8|21826.8|21821.8|21806.8|91
1606135800000|2020-11-23 12:50:00|21831.8|21816.8|21836.8|21821.8|21841.8|21826.8|21831.8|21816.8|59
1606136100000|2020-11-23 12:55:00|21831.8|21816.8|21841.8|21826.8|21846.8|21831.8|21826.8|21811.8|48
1606136400000|2020-11-23 13:00:00|21836.8|21821.8|21836.8|21821.8|21846.8|21831.8|21831.8|21816.8|75
1606136700000|2020-11-23 13:05:00|21841.8|21826.8|21841.8|21826.8|21846.8|21831.8|21836.8|21821.8|40
1606137000000|2020-11-23 13:10:00|21846.8|21831.8|21841.8|21826.8|21846.8|21831.8|21841.8|21826.8|27
1606137300000|2020-11-23 13:15:00|21836.8|21821.8|21826.8|21811.8|21836.8|21821.8|21826.8|21811.8|86
1606137600000|2020-11-23 13:20:00|21821.8|21806.8|21831.8|21816.8|21831.8|21816.8|21821.8|21806.8|42
1606137900000|2020-11-23 13:25:00|21826.8|21811.8|21836.8|21821.8|21836.8|21821.8|21821.8|21806.8|38
1606138200000|2020-11-23 13:30:00|21831.8|21816.8|21831.8|21816.8|21831.8|21816.8|21831.8|21816.8|27
1606138500000|2020-11-23 13:35:00|21836.8|21821.8|21846.8|21831.8|21856.8|21841.8|21836.8|21821.8|38
1606138800000|2020-11-23 13:40:00|21841.8|21826.8|21816.8|21801.8|21841.8|21826.8|21766.8|21751.8|811
1606139100000|2020-11-23 13:45:00|21811.8|21796.8|21806.8|21791.8|21811.8|21796.8|21801.8|21786.8|144
1606139400000|2020-11-23 13:50:00|21801.8|21786.8|21791.8|21776.8|21801.8|21786.8|21781.8|21766.8|111
1606139700000|2020-11-23 13:55:00|21786.8|21771.8|21796.8|21781.8|21806.8|21791.8|21781.8|21766.8|78
1606140000000|2020-11-23 14:00:00|21801.8|21786.8|21796.8|21781.8|21806.8|21791.8|21796.8|21781.8|67
1606140300000|2020-11-23 14:05:00|21791.8|21776.8|21806.8|21791.8|21806.8|21791.8|21786.8|21771.8|140
1606140600000|2020-11-23 14:10:00|21801.8|21786.8|21771.8|21756.8|21801.8|21786.8|21771.8|21756.8|82
1606140900000|2020-11-23 14:15:00|21776.8|21761.8|21781.8|21766.8|21786.8|21771.8|21776.8|21761.8|70
1606141200000|2020-11-23 14:20:00|21776.8|21761.8|21781.8|21766.8|21786.8|21771.8|21776.8|21761.8|58
1606141500000|2020-11-23 14:25:00|21786.8|21771.8|21791.8|21776.8|21796.8|21781.8|21781.8|21766.8|85
1606141800000|2020-11-23 14:30:00|21801.8|21786.8|21781.8|21766.8|21811.8|21796.8|21776.8|21761.8|148
1606142100000|2020-11-23 14:35:00|21776.8|21761.8|21766.8|21751.8|21781.8|21766.8|21766.8|21751.8|151
1606142400000|2020-11-23 14:40:00|21761.8|21746.8|21781.8|21766.8|21786.8|21771.8|21751.8|21736.8|121
1606142700000|2020-11-23 14:45:00|21786.8|21771.8|21806.8|21791.8|21816.8|21801.8|21786.8|21771.8|167
1606143000000|2020-11-23 14:50:00|21811.8|21796.8|21821.8|21806.8|21826.8|21811.8|21806.8|21791.8|169
1606143300000|2020-11-23 14:55:00|21816.8|21801.8|21771.8|21756.8|21821.8|21806.8|21771.8|21756.8|261
1606143600000|2020-11-23 15:00:00|21776.8|21761.8|21796.8|21781.8|21806.8|21791.8|21776.8|21761.8|122
1606143900000|2020-11-23 15:05:00|21791.8|21776.8|21791.8|21776.8|21801.8|21786.8|21781.8|21766.8|190
1606144200000|2020-11-23 15:10:00|21791|21776|21796|21781|21796|21781|21776|21761|127
1606144500000|2020-11-23 15:15:00|21791|21776|21806|21791|21821|21806|21791|21776|112
1606144800000|2020-11-23 15:20:00|21801|21786|21791|21776|21806|21791|21791|21776|131
1606145100000|2020-11-23 15:25:00|21786|21771|21756|21741|21791|21776|21751|21736|258
1606145400000|2020-11-23 15:30:00|21761|21746|21796|21781|21801|21786|21761|21746|123
1606145700000|2020-11-23 15:35:00|21801|21786|21811|21796|21826|21811|21796|21781|153
1606146000000|2020-11-23 15:40:00|21816|21801|21806|21791|21816|21801|21801|21786|134
1606146300000|2020-11-23 15:45:00|21801|21786|21816|21801|21816|21801|21796|21781|62
1606146600000|2020-11-23 15:50:00|21811|21796|21821|21806|21821|21806|21801|21786|56
1606146900000|2020-11-23 15:55:00|21816|21801|21816|21801|21816|21801|21806|21791|98
1606147200000|2020-11-23 16:00:00|21821|21806|21816|21801|21821|21806|21806|21791|128
1606147500000|2020-11-23 16:05:00|21811|21796|21791|21776|21811|21796|21786|21771|100
1606147800000|2020-11-23 16:10:00|21786|21771|21766|21751|21786|21771|21761|21746|227
1606148100000|2020-11-23 16:15:00|21761|21746|21771|21756|21771|21756|21751|21736|155
1606148400000|2020-11-23 16:20:00|21766|21751|21776|21761|21776|21761|21766|21751|120
1606148700000|2020-11-23 16:25:00|21771|21756|21766|21751|21776|21761|21756|21741|293
1606149000000|2020-11-23 16:30:00|21771|21756|21706|21691|21771|21756|21706|21691|424
1606149300000|2020-11-23 16:35:00|21711|21696|21741|21726|21741|21726|21701|21686|295
1606149600000|2020-11-23 16:40:00|21736|21721|21716|21701|21736|21721|21711|21696|34
1606149900000|2020-11-23 16:45:00|21726|21711|21741|21726|21741|21726|21721|21706|41
1606150200000|2020-11-23 16:50:00|21736|21716|21731|21711|21741|21721|21731|21706|24
1606150500000|2020-11-23 16:55:00|21736|21706|21731|21711|21741|21721|21726|21706|37
1606150800000|2020-11-23 17:00:00|21736|21706|21731|21711|21741|21716|21716|21691|11
1606151100000|2020-11-23 17:05:00|21726|21706|21726|21701|21731|21711|21721|21696|14
1606151400000|2020-11-23 17:10:00|21721|21706|21721|21701|21731|21711|21721|21701|20
1606151700000|2020-11-23 17:15:00|21716|21696|21726|21706|21726|21706|21716|21696|72
1606152000000|2020-11-23 17:20:00|21721|21701|21736|21711|21736|21716|21721|21696|32
1606152300000|2020-11-23 17:25:00|21731|21716|21731|21706|21736|21716|21721|21701|15
1606152600000|2020-11-23 17:30:00|21736|21711|21731|21711|21736|21716|21731|21706|4
1606152900000|2020-11-23 17:35:00|21736|21716|21736|21711|21736|21716|21731|21706|22
1606153200000|2020-11-23 17:40:00|21731|21716|21736|21716|21736|21716|21731|21706|6
1606153500000|2020-11-23 17:45:00|21741|21711|21746|21721|21751|21726|21741|21711|13
1606153800000|2020-11-23 17:50:00|21751|21726|21751|21726|21751|21731|21746|21726|9
1606154100000|2020-11-23 17:55:00|21746||21751||21751||21746||5
1606154400000|2020-11-23 18:00:00|21746|21731|21756|21731|21756|21731|21746|21726|9
1606154700000|2020-11-23 18:05:00|21761|21736|21756|21731|21761|21741|21751|21731|6
1606155000000|2020-11-23 18:10:00||21736||21731||21736||21731|1
1606155300000|2020-11-23 18:15:00||21736||21731||21736||21731|2
1606155600000|2020-11-23 18:20:00|21751|21726|21746|21726|21751|21726|21746|21721|13
1606155900000|2020-11-23 18:25:00|21751|21731|21761|21741|21766|21746|21746|21726|53
1606156200000|2020-11-23 18:30:00|21766|21746|21766|21746|21766|21746|21761|21736|8
1606156500000|2020-11-23 18:35:00|21771|21741|21771|21751|21771|21751|21766|21741|30
1606156800000|2020-11-23 18:40:00|21766|21746|21761|21736|21766|21746|21756|21736|9
1606157100000|2020-11-23 18:45:00|21766|21741|21766|21741|21771|21751|21761|21741|12
1606157400000|2020-11-23 18:50:00|21761|21746|21766|21741|21766|21746|21761|21741|1
1606157700000|2020-11-23 18:55:00|21771|21746|21766|21746|21771|21751|21766|21741|4
1606158000000|2020-11-23 19:00:00|21771|21751|21771|21746|21771|21751|21766|21741|5
1606158300000|2020-11-23 19:05:00|21766|21751|21766|21746|21771|21751|21766|21746|13
1606158600000|2020-11-23 19:10:00|21771|21751|21761|21741|21771|21751|21761|21736|13
1606158900000|2020-11-23 19:15:00|21766|21746|21756|21736|21766|21746|21756|21736|10
1606159200000|2020-11-23 19:20:00|21761|21741|21761|21741|21766|21741|21756|21736|10
1606159500000|2020-11-23 19:25:00|21756|21736|21756|21741|21766|21741|21756|21736|8
1606159800000|2020-11-23 19:30:00|21766|21751|21766|21751|21766|21751|21766|21751|3
1606160100000|2020-11-23 19:35:00|21761|21746|21761|21746|21761|21746|21761|21746|3
1606160400000|2020-11-23 19:40:00|21766|21751|21766|21751|21766|21751|21766|21751|4
1606160700000|2020-11-23 19:45:00|21761|21746|21761|21746|21761|21746|21761|21746|6
1606161000000|2020-11-23 19:50:00|21766|21751|21796|21781|21796|21781|21766|21751|52
1606161300000|2020-11-23 19:55:00|21801|21786|21821|21806|21821|21806|21801|21786|20
1606161600000|2020-11-23 20:00:00|21826|21811|21846|21831|21851|21836|21826|21811|62
1606161900000|2020-11-23 20:05:00|21836|21821|21836|21821|21841|21826|21831|21816|13
1606162200000|2020-11-23 20:10:00|21831|21816|21831|21816|21831|21816|21831|21816|17
1606162500000|2020-11-23 20:15:00|21826|21811|21816|21801|21831|21816|21816|21801|13
1606162800000|2020-11-23 20:20:00|21811|21796|21806|21791|21811|21796|21801|21786|10
1606163100000|2020-11-23 20:25:00|21801|21786|21796|21781|21801|21786|21796|21781|3
1606163400000|2020-11-23 20:30:00|21801|21786|21776|21761|21801|21786|21776|21761|8
1606163700000|2020-11-23 20:35:00|21771|21756|21766|21751|21771|21756|21766|21751|17
1606164000000|2020-11-23 20:40:00|21776|21761|21786|21771|21786|21771|21776|21761|14
1606164300000|2020-11-23 20:45:00|21791|21776|21791|21776|21801|21786|21786|21771|33
1606164600000|2020-11-23 20:50:00|21796|21781|21796|21781|21806|21791|21791|21776|22
1606164900000|2020-11-23 20:55:00|21791|21776|21781|21766|21791|21776|21766|21751|52
1606165200000|2020-11-23 21:00:00|21810.3|21770.3|21791.3|21751.3|21811.4|21771.4|21785.7|21745.7|0
1606165500000|2020-11-23 21:05:00|21791.6|21751.6|21792.6|21752.6|21800.8|21760.8|21790.1|21750.1|0
1606165800000|2020-11-23 21:10:00|21792.4|21752.4|21800.7|21760.7|21802.6|21762.6|21791.3|21751.3|0
1606166100000|2020-11-23 21:15:00|21800.9|21760.9|21799.5|21759.5|21801.9|21761.9|21797.9|21757.9|0
1606166400000|2020-11-23 21:20:00|21799|21759|21800|21760|21801.6|21761.6|21798.5|21758.5|0
1606166700000|2020-11-23 21:25:00|21800.6|21760.6|21799|21759|21800.6|21760.6|21798.5|21758.5|0
1606167000000|2020-11-23 21:30:00|21798.8|21758.8|21804.6|21764.6|21804.6|21764.6|21789.6|21749.6|0
1606167300000|2020-11-23 21:35:00|21804.8|21764.8|21802.1|21762.1|21805.9|21765.9|21802.1|21762.1|0
1606167600000|2020-11-23 21:40:00|21802.3|21762.3|21805.9|21765.9|21808.9|21768.9|21800.8|21760.8|0
1606167900000|2020-11-23 21:45:00|21806.1|21766.1|21805.9|21765.9|21807.7|21767.7|21804.6|21764.6|0
1606168200000|2020-11-23 21:50:00|21805.6|21765.6|21802.1|21762.1|21805.9|21765.9|21797.7|21757.7|0
1606168500000|2020-11-23 21:55:00|21801.8|21761.8|21805.3|21765.3|21807.7|21767.7|21799|21759|0
1606168800000|2020-11-23 22:00:00|21803.3|21763.3|21804.3|21764.3|21804.8|21764.8|21802.7|21762.7|0
1606169100000|2020-11-23 22:05:00|21806.2|21766.2|21806.2|21766.2|21806.2|21766.2|21806.2|21766.2|0
1606169400000|2020-11-23 22:10:00|21805.7|21765.7|21808.3|21768.3|21808.3|21768.3|21805.7|21765.7|0
1606169700000|2020-11-23 22:15:00|21807.8|21767.8|21810.4|21770.4|21810.4|21770.4|21807.8|21767.8|0
1606170000000|2020-11-23 22:20:00|21809.9|21769.9|21810.4|21770.4|21810.4|21770.4|21808.9|21768.9|0
1606170300000|2020-11-23 22:25:00|21810.9|21770.9|21810.4|21770.4|21810.9|21770.9|21810.4|21770.4|0
1606170600000|2020-11-23 22:30:00|21810.9|21770.9|21810.9|21770.9|21810.9|21770.9|21810.9|21770.9|0
1606170900000|2020-11-23 22:35:00|21810.4|21770.4|21810.4|21770.4|21810.4|21770.4|21810.4|21770.4|0
1606171200000|2020-11-23 22:40:00|21809.9|21769.9|21809.9|21769.9|21809.9|21769.9|21809.4|21769.4|0
1606171500000|2020-11-23 22:45:00|21810.2|21770.2|21810.4|21770.4|21810.4|21770.4|21809.9|21769.9|0
1606171800000|2020-11-23 22:50:00|21810.9|21770.9|21810.4|21770.4|21810.9|21770.9|21809.9|21769.9|0
1606172100000|2020-11-23 22:55:00|21810.9|21770.9|21794.7|21754.7|21816.7|21776.7|21793.1|21753.1|0
1606172400000|2020-11-23 23:00:00|21795.7|21755.7|21792.1|21752.1|21798.4|21758.4|21784.6|21744.6|0
1606172700000|2020-11-23 23:05:00|21792|21752|21809.7|21769.7|21824.8|21784.8|21790.2|21750.2|0
1606173000000|2020-11-23 23:10:00|21809.6|21769.6|21811|21771|21814.1|21774.1|21802.8|21762.8|0
1606173300000|2020-11-23 23:15:00|21810.7|21770.7|21839.8|21799.8|21854.8|21814.8|21802.8|21762.8|0
1606173600000|2020-11-23 23:20:00|21840|21800|21871.7|21831.7|21888.5|21848.5|21839.8|21799.8|0
1606173900000|2020-11-23 23:25:00|21871.9|21831.9|21879.8|21839.8|21886.7|21846.7|21866.1|21826.1|0
1606174200000|2020-11-23 23:30:00|21880.2|21840.2|21861.5|21821.5|21882.4|21842.4|21859.6|21819.6|0
1606174500000|2020-11-23 23:35:00|21861.6|21821.6|21871.6|21831.6|21877.2|21837.2|21858.3|21818.3|0
1606174800000|2020-11-23 23:40:00|21871.3|21831.3|21883.8|21843.8|21883.8|21843.8|21863.4|21823.4|0
1606175100000|2020-11-23 23:45:00|21883.6|21843.6|21842.4|21802.4|21883.6|21843.6|21837.3|21797.3|0
1606175400000|2020-11-23 23:50:00|21842.7|21802.7|21852.4|21812.4|21859.9|21819.9|21835.5|21795.5|0
1606175700000|2020-11-23 23:55:00|21852.6|21812.6|21856.6|21816.6|21857.5|21817.5|21852.4|21812.4|0
1606176000000|2020-11-24 00:00:00|21856|21816|21845.8|21805.8|21856.7|21816.7|21842.9|21802.9|0
1606176300000|2020-11-24 00:05:00|21844.2|21804.2|21854.1|21814.1|21855.4|21815.4|21840.4|21800.4|0
1606176600000|2020-11-24 00:10:00|21854.3|21814.3|21860.8|21820.8|21863.3|21823.3|21854.1|21814.1|0
1606176900000|2020-11-24 00:15:00|21860.6|21820.6|21838|21798|21869.6|21829.6|21834.3|21794.3|0
1606177200000|2020-11-24 00:20:00|21839.1|21799.1|21858.5|21818.5|21864|21824|21837.9|21797.9|0
1606177500000|2020-11-24 00:25:00|21858.3|21818.3|21871.3|21831.3|21876.9|21836.9|21855.5|21815.5|0
1606177800000|2020-11-24 00:30:00|21871.1|21831.1|21860.1|21820.1|21871.1|21831.1|21847.9|21807.9|0
1606178100000|2020-11-24 00:35:00|21860|21820|21865.4|21825.4|21865.7|21825.7|21854.3|21814.3|0
1606178400000|2020-11-24 00:40:00|21865.3|21825.3|21853.5|21813.5|21865.4|21825.4|21853.3|21813.3|0
1606178700000|2020-11-24 00:45:00|21853.4|21813.4|21861.7|21821.7|21864.7|21824.7|21852.8|21812.8|0
1606179000000|2020-11-24 00:50:00|21862.8|21822.8|21861.4|21821.4|21870.4|21830.4|21855.5|21815.5|0
1606179300000|2020-11-24 00:55:00|21860.4|21820.4|21859.8|21819.8|21866|21826|21858.3|21818.3|0
1606179600000|2020-11-24 01:00:00|21859.9|21819.9|21889.3|21849.3|21889.3|21849.3|21859.9|21819.9|0
1606179900000|2020-11-24 01:05:00|21889.5|21849.5|21896|21856|21901.8|21861.8|21889.5|21849.5|0
1606180200000|2020-11-24 01:10:00|21896.1|21856.1|21889|21849|21901.8|21861.8|21883.3|21843.3|0
1606180500000|2020-11-24 01:15:00|21888.9|21848.9|21876.7|21836.7|21889|21849|21864.9|21824.9|0
1606180800000|2020-11-24 01:20:00|21877.7|21837.7|21877.4|21837.4|21888.9|21848.9|21871.4|21831.4|0
1606181100000|2020-11-24 01:25:00|21877.3|21837.3|21877.4|21837.4|21883|21843|21871.5|21831.5|0
1606181400000|2020-11-24 01:30:00|21877.5|21837.5|21865.5|21825.5|21883.3|21843.3|21865.2|21825.2|0
1606181700000|2020-11-24 01:35:00|21865.6|21825.6|21865.8|21825.8|21871.8|21831.8|21862.7|21822.7|0
1606182000000|2020-11-24 01:40:00|21865.9|21825.9|21866.3|21826.3|21871.9|21831.9|21860.1|21820.1|0
1606182300000|2020-11-24 01:45:00|21866.1|21826.1|21860.8|21820.8|21872.4|21832.4|21860.6|21820.6|0
1606182600000|2020-11-24 01:50:00|21861.9|21821.9|21860.8|21820.8|21866.7|21826.7|21854.8|21814.8|0
1606182900000|2020-11-24 01:55:00|21860.7|21820.7|21861|21821|21861|21821|21855|21815|0
1606183200000|2020-11-24 02:00:00|21861.1|21821.1|21872.7|21832.7|21878.9|21838.9|21861.1|21821.1|0
1606183500000|2020-11-24 02:05:00|21872.6|21832.6|21873.1|21833.1|21879.2|21839.2|21867|21827|0
1606183800000|2020-11-24 02:10:00|21873.2|21833.2|21928.2|21888.2|21928.4|21888.4|21873.1|21833.1|0
1606184100000|2020-11-24 02:15:00|21928.4|21888.4|21928.2|21888.2|21940|21900|21928|21888|0
1606184400000|2020-11-24 02:20:00|21928.4|21888.4|21940|21900|21940.1|21900.1|21927.8|21887.8|0
1606184700000|2020-11-24 02:25:00|21940.1|21900.1|21933.9|21893.9|21940.3|21900.3|21933.7|21893.7|0
1606185000000|2020-11-24 02:30:00|21934.1|21894.1|21939.7|21899.7|21945.4|21905.4|21933.9|21893.9|0
1606185300000|2020-11-24 02:35:00|21939.5|21899.5|21934.1|21894.1|21942.6|21902.6|21934|21894|0
1606185600000|2020-11-24 02:40:00|21935.2|21895.2|21952.2|21912.2|21958.4|21918.4|21935.2|21895.2|0
1606185900000|2020-11-24 02:45:00|21952.3|21912.3|21952.2|21912.2|21958.5|21918.5|21951.9|21911.9|0
1606186200000|2020-11-24 02:50:00|21953.3|21913.3|21957.3|21917.3|21957.9|21917.9|21951|21911|0
1606186500000|2020-11-24 02:55:00|21957.2|21917.2|21956.9|21916.9|21962.9|21922.9|21951.1|21911.1|0
1606186800000|2020-11-24 03:00:00|21957|21917|21951.6|21911.6|21957.2|21917.2|21951.4|21911.4|0
1606187100000|2020-11-24 03:05:00|21951.4|21911.4|21945.6|21905.6|21951.6|21911.6|21945.4|21905.4|0
1606187400000|2020-11-24 03:10:00|21945.7|21905.7|21944.7|21904.7|21945.7|21905.7|21944.6|21904.6|0
1606187700000|2020-11-24 03:15:00|21944.6|21904.6|21944.7|21904.7|21945|21905|21941.8|21901.8|0
1606188000000|2020-11-24 03:20:00|21944.9|21904.9|21944.7|21904.7|21944.9|21904.9|21938.7|21898.7|0
1606188300000|2020-11-24 03:25:00|21944.8|21904.8|21944.5|21904.5|21944.8|21904.8|21938.7|21898.7|0
1606188600000|2020-11-24 03:30:00|21944.6|21904.6|21956.5|21916.5|21962.4|21922.4|21944.4|21904.4|0
1606188900000|2020-11-24 03:35:00|21956.4|21916.4|21963.3|21923.3|21969.2|21929.2|21956.4|21916.4|0
1606189200000|2020-11-24 03:40:00|21966.1|21926.1|21963.4|21923.4|21974.9|21934.9|21963.4|21923.4|0
1606189500000|2020-11-24 03:45:00|21965.5|21925.5|21963.3|21923.3|21969|21929|21957.6|21917.6|0
1606189800000|2020-11-24 03:50:00|21963.4|21923.4|21968.6|21928.6|21969.6|21929.6|21963.3|21923.3|0
1606190100000|2020-11-24 03:55:00|21968.7|21928.7|21969.1|21929.1|21975.1|21935.1|21968.5|21928.5|0
1606190400000|2020-11-24 04:00:00|21969.3|21929.3|21969.3|21929.3|21975.3|21935.3|21969|21929|0
1606190700000|2020-11-24 04:05:00|21969.2|21929.2|21969.1|21929.1|21975|21935|21968.8|21928.8|0
1606191000000|2020-11-24 04:10:00|21969|21929|21969.3|21929.3|21969.4|21929.4|21966.2|21926.2|0
1606191300000|2020-11-24 04:15:00|21969.2|21929.2|21975.1|21935.1|21981.2|21941.2|21969|21929|0
1606191600000|2020-11-24 04:20:00|21975|21935|21967.4|21927.4|21975.6|21935.6|21967.4|21927.4|0
1606191900000|2020-11-24 04:25:00|21967.5|21927.5|21967.4|21927.4|21973.2|21933.2|21967.2|21927.2|0
1606192200000|2020-11-24 04:30:00|21967.5|21927.5|21967.4|21927.4|21973.2|21933.2|21961.6|21921.6|0
1606192500000|2020-11-24 04:35:00|21967.5|21927.5|21973.8|21933.8|21973.8|21933.8|21961.6|21921.6|0
1606192800000|2020-11-24 04:40:00|21973.7|21933.7|21968.3|21928.3|21973.7|21933.7|21965|21925|0
1606193100000|2020-11-24 04:45:00|21968.2|21928.2|21962.2|21922.2|21968.2|21928.2|21962.2|21922.2|0
1606193400000|2020-11-24 04:50:00|21963.3|21923.3|21962.2|21922.2|21965|21925|21956.5|21916.5|0
1606193700000|2020-11-24 04:55:00|21961.2|21921.2|21968.6|21928.6|21968.9|21928.9|21956.5|21916.5|0
1606194000000|2020-11-24 05:00:00|21968.7|21928.7|21968.3|21928.3|21974.6|21934.6|21965.3|21925.3|0
1606194300000|2020-11-24 05:05:00|21968.1|21928.1|21962.8|21922.8|21968.3|21928.3|21956.5|21916.5|0
1606194600000|2020-11-24 05:10:00|21962.7|21922.7|21963.3|21923.3|21963.3|21923.3|21959.9|21919.9|0
1606194900000|2020-11-24 05:15:00|21957.7|21917.7|21953.9|21913.9|21963.3|21923.3|21951.5|21911.5|0
1606195200000|2020-11-24 05:20:00|21957.4|21917.4|21951.7|21911.7|21957.7|21917.7|21951.7|21911.7|0
1606195500000|2020-11-24 05:25:00|21951.8|21911.8|21952|21912|21952|21912|21945.9|21905.9|0
1606195800000|2020-11-24 05:30:00|21951.9|21911.9|21945.3|21905.3|21957.5|21917.5|21945.3|21905.3|0
1606196100000|2020-11-24 05:35:00|21945.2|21905.2|21932.4|21892.4|21945.2|21905.2|21926.6|21886.6|0
1606196400000|2020-11-24 05:40:00|21931.3|21891.3|21931|21891|21933|21893|21926.6|21886.6|0
1606196700000|2020-11-24 05:45:00|21931.2|21891.2|21937.2|21897.2|21937.4|21897.4|21931.2|21891.2|0
1606197000000|2020-11-24 05:50:00|21937.1|21897.1|21943.6|21903.6|21943.7|21903.7|21936.9|21896.9|0
1606197300000|2020-11-24 05:55:00|21943.5|21903.5|21932|21892|21943.7|21903.7|21931.8|21891.8|0
1606197600000|2020-11-24 06:00:00|21931.9|21891.9|21949.1|21909.1|21949.3|21909.3|21926.1|21886.1|0
1606197900000|2020-11-24 06:05:00|21948.1|21908.1|21946.5|21906.5|21949.4|21909.4|21937.7|21897.7|0
1606198200000|2020-11-24 06:10:00|21945.4|21905.4|21946.5|21906.5|21949.7|21909.7|21943.4|21903.4|0
1606198500000|2020-11-24 06:15:00|21947.5|21907.5|21932.2|21892.2|21949.4|21909.4|21932.2|21892.2|0
1606198800000|2020-11-24 06:20:00|21932.5|21892.5|21937.9|21897.9|21938.4|21898.4|21932|21892|0
1606199100000|2020-11-24 06:25:00|21937.8|21897.8|21932|21892|21938.1|21898.1|21931.9|21891.9|0
1606199400000|2020-11-24 06:30:00|21931.9|21891.9|21926.2|21886.2|21932|21892|21926|21886|0
1606199700000|2020-11-24 06:35:00|21927.2|21887.2|21937.6|21897.6|21937.6|21897.6|21926|21886|0
1606200000000|2020-11-24 06:40:00|21937.8|21897.8|21937.7|21897.7|21943.5|21903.5|21937.6|21897.6|0
1606200300000|2020-11-24 06:45:00|21937.6|21897.6|21931.9|21891.9|21937.8|21897.8|21931.7|21891.7|0
1606200600000|2020-11-24 06:50:00|21932|21892|21932.2|21892.2|21932.2|21892.2|21931.7|21891.7|0
1606200900000|2020-11-24 06:55:00|21932.3|21892.3|21927.6|21887.6|21938.2|21898.2|21927.6|21887.6|0
1606201200000|2020-11-24 07:00:00|21927.8|21887.8|21921|21906|21936|21921|21896|21862|111
1606201500000|2020-11-24 07:05:00|21916|21901|21911|21896|21931|21916|21911|21896|58
1606201800000|2020-11-24 07:10:00|21906|21891|21896|21881|21906|21891|21896|21881|61
1606202100000|2020-11-24 07:15:00|21891|21876|21901|21886|21906|21891|21886|21871|51
1606202400000|2020-11-24 07:20:00|21896|21881|21906|21891|21906|21891|21896|21881|25
1606202700000|2020-11-24 07:25:00|21896|21881|21921|21906|21921|21906|21896|21881|36
1606203000000|2020-11-24 07:30:00|21926|21911|21921|21906|21931|21916|21921|21906|24
1606203300000|2020-11-24 07:35:00|21916|21901|21931|21916|21931|21916|21911|21896|28
1606203600000|2020-11-24 07:40:00|21926|21911|21931|21916|21936|21921|21926|21911|32
1606203900000|2020-11-24 07:45:00|21926|21911|21921|21906|21926|21911|21911|21896|42
1606204200000|2020-11-24 07:50:00|21926|21911|21941|21926|21946|21931|21926|21911|100
1606204500000|2020-11-24 07:55:00|21936|21921|21961|21946|21966|21951|21936|21921|109
1606204800000|2020-11-24 08:00:00|21966|21951|22021|22006|22061|22046|21966|21951|718
1606205100000|2020-11-24 08:05:00|22026|22011|22021|22006|22026|22011|21991|21976|425
1606205400000|2020-11-24 08:10:00|22026|22011|21986|21971|22026|22011|21976|21961|282
1606205700000|2020-11-24 08:15:00|21981|21966|21966|21951|22001|21986|21956|21941|223
1606206000000|2020-11-24 08:20:00|21961|21946|22021|22006|22021|22006|21961|21946|325
1606206300000|2020-11-24 08:25:00|22016|22001|22006|21991|22021|22006|21996|21981|222
1606206600000|2020-11-24 08:30:00|22011|21996|22021|22006|22031|22016|21971|21956|366
1606206900000|2020-11-24 08:35:00|22026|22011|22036|22021|22066|22051|22021|22006|547
1606207200000|2020-11-24 08:40:00|22039.2|22024.2|22009.2|21994.2|22039.2|22024.2|22004.2|21989.2|204
1606207500000|2020-11-24 08:45:00|22004.2|21989.2|22024.2|22009.2|22024.2|22009.2|21999.2|21984.2|90
1606207800000|2020-11-24 08:50:00|22019.2|22004.2|22054.2|22039.2|22054.2|22039.2|22019.2|22004.2|224
1606208100000|2020-11-24 08:55:00|22044.2|22029.2|22029.2|22014.2|22049.2|22034.2|22024.2|22009.2|124
1606208400000|2020-11-24 09:00:00|22024.2|22009.2|22034.2|22019.2|22034.2|22019.2|22014.2|21999.2|149
1606208700000|2020-11-24 09:05:00|22029.2|22014.2|22034.2|22019.2|22044.2|22029.2|22029.2|22014.2|192
1606209000000|2020-11-24 09:10:00|22029.2|22014.2|22024.2|22009.2|22039.2|22024.2|22014.2|21999.2|165
1606209300000|2020-11-24 09:15:00|22019.2|22004.2|22034.2|22019.2|22039.2|22024.2|22014.2|21999.2|146
1606209600000|2020-11-24 09:20:00|22039.2|22024.2|22029.2|22014.2|22044.2|22029.2|22029.2|22014.2|113
1606209900000|2020-11-24 09:25:00|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|22014.2|21999.2|127
1606210200000|2020-11-24 09:30:00|22019.2|22004.2|22039.2|22024.2|22039.2|22024.2|22019.2|22004.2|62
1606210500000|2020-11-24 09:35:00|22044.2|22029.2|22049.2|22034.2|22049.2|22034.2|22044.2|22029.2|106
1606210800000|2020-11-24 09:40:00|22044.2|22029.2|22054.2|22039.2|22064.2|22049.2|22044.2|22029.2|143
1606211100000|2020-11-24 09:45:00|22059.2|22044.2|22024.2|22009.2|22059.2|22044.2|22019.2|22004.2|121
1606211400000|2020-11-24 09:50:00|22019.2|22004.2|22029.2|22014.2|22034.2|22019.2|22014.2|21999.2|91
1606211700000|2020-11-24 09:55:00|22034.2|22019.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|54
1606212000000|2020-11-24 10:00:00|22029.2|22014.2|22029.2|22014.2|22034.2|22019.2|22024.2|22009.2|51
1606212300000|2020-11-24 10:05:00|22034.2|22019.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|49
1606212600000|2020-11-24 10:10:00|22029.2|22014.2|22024.2|22009.2|22039.2|22024.2|22024.2|22009.2|93
1606212900000|2020-11-24 10:15:00|22029.2|22014.2|22029.2|22014.2|22034.2|22019.2|22024.2|22009.2|55
1606213200000|2020-11-24 10:20:00|22034.2|22019.2|22024.2|22009.2|22034.2|22019.2|22024.2|22009.2|46
1606213500000|2020-11-24 10:25:00|22029.2|22014.2|22019.2|22004.2|22034.2|22019.2|22014.2|21999.2|77
1606213800000|2020-11-24 10:30:00|22014.2|21999.2|22029.2|22014.2|22029.2|22014.2|22014.2|21999.2|71
1606214100000|2020-11-24 10:35:00|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|43
1606214400000|2020-11-24 10:40:00|22029.2|22014.2|21999.2|21984.2|22029.2|22014.2|21994.2|21979.2|174
1606214700000|2020-11-24 10:45:00|21994.2|21979.2|22009.2|21994.2|22009.2|21994.2|21994.2|21979.2|50
1606215000000|2020-11-24 10:50:00|22004.2|21989.2|21999.2|21984.2|22004.2|21989.2|21999.2|21984.2|34
1606215300000|2020-11-24 10:55:00|22004.2|21989.2|22009.2|21994.2|22014.2|21999.2|22004.2|21989.2|66
1606215600000|2020-11-24 11:00:00|22014.2|21999.2|22009.2|21994.2|22014.2|21999.2|22009.2|21994.2|47
1606215900000|2020-11-24 11:05:00|22014.2|21999.2|22039.2|22024.2|22044.2|22029.2|22009.2|21994.2|82
1606216200000|2020-11-24 11:10:00|22044.2|22029.2|22024.2|22009.2|22044.2|22029.2|22024.2|22009.2|70
1606216500000|2020-11-24 11:15:00|22019.2|22004.2|22024.2|22009.2|22029.2|22014.2|22019.2|22004.2|100
1606216800000|2020-11-24 11:20:00|22019.2|22004.2|22039.2|22024.2|22039.2|22024.2|22019.2|22004.2|45
1606217100000|2020-11-24 11:25:00|22034.2|22019.2|22029.2|22014.2|22039.2|22024.2|22014.2|21999.2|61
1606217400000|2020-11-24 11:30:00|22034.2|22019.2|22019.2|22004.2|22034.2|22019.2|22014.2|21999.2|62
1606217700000|2020-11-24 11:35:00|22014.2|21999.2|22034.2|22019.2|22034.2|22019.2|22009.2|21994.2|58
1606218000000|2020-11-24 11:40:00|22039.2|22024.2|22044.2|22029.2|22044.2|22029.2|22034.2|22019.2|96
1606218300000|2020-11-24 11:45:00|22039.2|22024.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|46
1606218600000|2020-11-24 11:50:00|22039.2|22024.2|22044.2|22029.2|22049.2|22034.2|22039.2|22024.2|67
1606218900000|2020-11-24 11:55:00|22049.2|22034.2|22044.2|22029.2|22059.2|22044.2|22039.2|22024.2|142
1606219200000|2020-11-24 12:00:00|22049.2|22034.2|22049.2|22034.2|22054.2|22039.2|22034.2|22019.2|53
1606219500000|2020-11-24 12:05:00|22044.2|22029.2|22049.2|22034.2|22054.2|22039.2|22044.2|22029.2|39
1606219800000|2020-11-24 12:10:00|22054.2|22039.2|22044.2|22029.2|22054.2|22039.2|22039.2|22024.2|79
1606220100000|2020-11-24 12:15:00|22039.2|22024.2|22049.2|22034.2|22049.2|22034.2|22034.2|22019.2|78
1606220400000|2020-11-24 12:20:00|22044.2|22029.2|22039.2|22024.2|22049.2|22034.2|22039.2|22024.2|38
1606220700000|2020-11-24 12:25:00|22034.2|22019.2|22039.2|22024.2|22039.2|22024.2|22029.2|22014.2|119
1606221000000|2020-11-24 12:30:00|22034.2|22019.2|22059.2|22044.2|22059.2|22044.2|22034.2|22019.2|117
1606221300000|2020-11-24 12:35:00|22064.2|22049.2|22064.2|22049.2|22079.2|22064.2|22059.2|22044.2|188
1606221600000|2020-11-24 12:40:00|22062.8|22047.8|22072.8|22057.8|22077.8|22062.8|22057.8|22042.8|79
1606221900000|2020-11-24 12:45:00|22077.8|22062.8|22097.8|22082.8|22097.8|22082.8|22077.8|22062.8|108
1606222200000|2020-11-24 12:50:00|22102.8|22087.8|22107.8|22092.8|22107.8|22092.8|22097.8|22082.8|111
1606222500000|2020-11-24 12:55:00|22102.8|22087.8|22097.8|22082.8|22112.8|22097.8|22097.8|22082.8|83
1606222800000|2020-11-24 13:00:00|22092.8|22077.8|22122.8|22107.8|22127.8|22112.8|22087.8|22072.8|213
1606223100000|2020-11-24 13:05:00|22127.8|22112.8|22112.8|22097.8|22127.8|22112.8|22112.8|22097.8|165
1606223400000|2020-11-24 13:10:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|72
1606223700000|2020-11-24 13:15:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|43
1606224000000|2020-11-24 13:20:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|59
1606224300000|2020-11-24 13:25:00|22102.8|22087.8|22112.8|22097.8|22112.8|22097.8|22102.8|22087.8|67
1606224600000|2020-11-24 13:30:00|22107.8|22092.8|22112.8|22097.8|22112.8|22097.8|22107.8|22092.8|32
1606224900000|2020-11-24 13:35:00|22117.8|22102.8|22107.8|22092.8|22122.8|22107.8|22107.8|22092.8|96
1606225200000|2020-11-24 13:40:00|22112.8|22097.8|22112.8|22097.8|22117.8|22102.8|22107.8|22092.8|32
1606225500000|2020-11-24 13:45:00|22117.8|22102.8|22112.8|22097.8|22122.8|22107.8|22112.8|22097.8|107
1606225800000|2020-11-24 13:50:00|22117.8|22102.8|22107.8|22092.8|22117.8|22102.8|22107.8|22092.8|58
1606226100000|2020-11-24 13:55:00|22102.8|22087.8|22092.8|22077.8|22107.8|22092.8|22092.8|22077.8|89
1606226400000|2020-11-24 14:00:00|22097.8|22082.8|22092.8|22077.8|22097.8|22082.8|22082.8|22067.8|97
1606226700000|2020-11-24 14:05:00|22087.8|22072.8|22082.8|22067.8|22092.8|22077.8|22077.8|22062.8|119
1606227000000|2020-11-24 14:10:00|22077.8|22062.8|22082.8|22067.8|22082.8|22067.8|22067.8|22052.8|90
1606227300000|2020-11-24 14:15:00|22077.8|22062.8|22072.8|22057.8|22082.8|22067.8|22072.8|22057.8|51
1606227600000|2020-11-24 14:20:00|22067.8|22052.8|22067.8|22052.8|22072.8|22057.8|22062.8|22047.8|80
1606227900000|2020-11-24 14:25:00|22072.8|22057.8|22067.8|22052.8|22072.8|22057.8|22057.8|22042.8|814
1606228200000|2020-11-24 14:30:00|22062.8|22047.8|22067.8|22052.8|22077.8|22062.8|22057.8|22042.8|115
1606228500000|2020-11-24 14:35:00|22057.8|22042.8|22067.8|22052.8|22072.8|22057.8|22052.8|22037.8|157
1606228800000|2020-11-24 14:40:00|22072.8|22057.8|22082.8|22067.8|22082.8|22067.8|22067.8|22052.8|122
1606229100000|2020-11-24 14:45:00|22077.8|22062.8|22072.8|22057.8|22077.8|22062.8|22062.8|22047.8|162
1606229400000|2020-11-24 14:50:00|22077.8|22062.8|22072.8|22057.8|22092.8|22077.8|22067.8|22052.8|223
1606229700000|2020-11-24 14:55:00|22067.8|22052.8|22087.8|22072.8|22087.8|22072.8|22067.8|22052.8|200
1606230000000|2020-11-24 15:00:00|22082.8|22067.8|22092.8|22077.8|22092.8|22077.8|22072.8|22057.8|172
1606230300000|2020-11-24 15:05:00|22097.8|22082.8|22117.8|22102.8|22117.8|22102.8|22097.8|22082.8|1412
1606230600000|2020-11-24 15:10:00|22119.3|22104.3|22119.3|22104.3|22119.3|22104.3|22099.3|22084.3|172
1606230900000|2020-11-24 15:15:00|22114.3|22099.3|22109.3|22094.3|22114.3|22099.3|22104.3|22089.3|96
1606231200000|2020-11-24 15:20:00|22104.3|22089.3|22109.3|22094.3|22109.3|22094.3|22104.3|22089.3|836
1606231500000|2020-11-24 15:25:00|22114.3|22099.3|22134.3|22119.3|22144.3|22129.3|22109.3|22094.3|195
1606231800000|2020-11-24 15:30:00|22139.3|22124.3|22104.3|22089.3|22139.3|22124.3|22099.3|22084.3|202
1606232100000|2020-11-24 15:35:00|22109.3|22094.3|22104.3|22089.3|22119.3|22104.3|22104.3|22089.3|152
1606232400000|2020-11-24 15:40:00|22109.3|22094.3|22119.3|22104.3|22119.3|22104.3|22104.3|22089.3|109
1606232700000|2020-11-24 15:45:00|22114.3|22099.3|22119.3|22104.3|22124.3|22109.3|22109.3|22094.3|90
1606233000000|2020-11-24 15:50:00|22124.3|22109.3|22124.3|22109.3|22134.3|22119.3|22114.3|22099.3|110
1606233300000|2020-11-24 15:55:00|22129.3|22114.3|22134.3|22119.3|22134.3|22119.3|22124.3|22109.3|98
1606233600000|2020-11-24 16:00:00|22139.3|22124.3|22129.3|22114.3|22144.3|22129.3|22129.3|22114.3|212
1606233900000|2020-11-24 16:05:00|22134.3|22119.3|22139.3|22124.3|22139.3|22124.3|22124.3|22109.3|196
1606234200000|2020-11-24 16:10:00|22134.3|22119.3|22124.3|22109.3|22144.3|22129.3|22124.3|22109.3|312
1606234500000|2020-11-24 16:15:00|22119.3|22104.3|22124.3|22109.3|22129.3|22114.3|22109.3|22094.3|446
1606234800000|2020-11-24 16:20:00|22129.3|22114.3|22129.3|22114.3|22144.3|22129.3|22124.3|22109.3|354
1606235100000|2020-11-24 16:25:00|22134.3|22119.3|22154.3|22139.3|22159.3|22144.3|22129.3|22114.3|777
1606235400000|2020-11-24 16:30:00|22149.3|22134.3|22149.3|22134.3|22154.3|22139.3|22119.3|22104.3|487
1606235700000|2020-11-24 16:35:00|22144.3|22129.3|22144.3|22129.3|22164.3|22149.3|22144.3|22129.3|303
1606236000000|2020-11-24 16:40:00|22149.3|22134.3|22154.3|22139.3|22164.3|22149.3|22144.3|22129.3|113
1606236300000|2020-11-24 16:45:00|22149.3|22134.3|22179.3|22164.3|22184.3|22169.3|22149.3|22134.3|572
1606236600000|2020-11-24 16:50:00|22174.3|22159.3|22169.3|22144.3|22179.3|22159.3|22159.3|22139.3|63
1606236900000|2020-11-24 16:55:00|22174.3|22149.3|22159.3|22139.3|22174.3|22154.3|22159.3|22139.3|14
1606237200000|2020-11-24 17:00:00|22164.3|22144.3|22159.3|22139.3|22164.3|22144.3|22154.3|22134.3|21
1606237500000|2020-11-24 17:05:00|22154.3|22134.3|22154.3|22129.3|22159.3|22139.3|22149.3|22129.3|52
1606237800000|2020-11-24 17:10:00|22149.3|22124.3|22144.3|22124.3|22154.3|22129.3|22139.3|22119.3|47
1606238100000|2020-11-24 17:15:00|22149.3|22129.3|22149.3|22124.3|22149.3|22129.3|22144.3|22124.3|13
1606238400000|2020-11-24 17:20:00|22154.3|22129.3|22164.3|22139.3|22169.3|22144.3|22149.3|22129.3|34
1606238700000|2020-11-24 17:25:00|22169.3|22144.3|22159.3|22139.3|22169.3|22144.3|22154.3|22134.3|42
1606239000000|2020-11-24 17:30:00|22164.3|22144.3|22174.3|22149.3|22174.3|22154.3|22164.3|22144.3|35
1606239300000|2020-11-24 17:35:00|22169.3|22154.3|22164.3|22144.3|22174.3|22154.3|22159.3|22139.3|17
1606239600000|2020-11-24 17:40:00|22169.3|22149.3|22169.3|22144.3|22169.3|22149.3|22164.3|22139.3|4
1606239900000|2020-11-24 17:45:00|22164.3|22149.3|22164.3|22144.3|22174.3|22149.3|22164.3|22144.3|22
1606240200000|2020-11-24 17:50:00|22169.3|22149.3|22164.3|22144.3|22169.3|22149.3|22164.3|22144.3|18
1606240500000|2020-11-24 17:55:00|22169.3|22139.3|22169.3|22149.3|22169.3|22149.3|22169.3|22139.3|38
1606240800000|2020-11-24 18:00:00|22164.3|22144.3|22184.3|22164.3|22184.3|22164.3|22164.3|22144.3|28
1606241100000|2020-11-24 18:05:00|22179.3|22159.3|22179.3|22159.3|22184.3|22159.3|22179.3|22159.3|4
1606241400000|2020-11-24 18:10:00|22174.3|22154.3|22179.3|22159.3|22179.3|22159.3|22174.3|22154.3|27
1606241700000|2020-11-24 18:15:00|22184.3|22164.3|22184.3|22159.3|22184.3|22164.3|22179.3|22159.3|21
1606242000000|2020-11-24 18:20:00|22179.3|22154.3|22169.3|22149.3|22179.3|22159.3|22169.3|22149.3|49
1606242300000|2020-11-24 18:25:00|22164.3|22144.3|22174.3|22154.3|22174.3|22154.3|22164.3|22144.3|13
1606242600000|2020-11-24 18:30:00||22149.3||22154.3||22154.3||22149.3|4
1606242900000|2020-11-24 18:35:00||22149.3||22154.3||22154.3||22149.3|3
1606243200000|2020-11-24 18:40:00|22179.3|22159.3|22184.3|22159.3|22199.3|22179.3|22179.3|22159.3|32
1606243500000|2020-11-24 18:45:00|22179.3|22164.3|22184.3|22159.3|22189.3|22164.3|22179.3|22159.3|3
1606243800000|2020-11-24 18:50:00|22179.3|22164.3|22179.3|22159.3|22184.3|22164.3|22179.3|22159.3|4
1606244100000|2020-11-24 18:55:00|22184.3|22164.3|22184.3|22164.3|22184.3|22164.3|22179.3|22159.3|8
1606244400000|2020-11-24 19:00:00|22189.3|22159.3|22189.3|22164.3|22189.3|22169.3|22184.3|22159.3|9
1606244700000|2020-11-24 19:05:00|22184.3|22169.3|22184.3|22159.3|22189.3|22169.3|22179.3|22159.3|12
1606245000000|2020-11-24 19:10:00||22164.3||22159.3||22164.3||22159.3|1
1606245300000|2020-11-24 19:15:00|22179.3|22154.3|22169.3|22149.3|22184.3|22154.3|22169.3|22149.3|11
1606245600000|2020-11-24 19:20:00|22164.3|22144.3|22154.3|22134.3|22174.3|22149.3|22154.3|22129.3|40
1606245900000|2020-11-24 19:25:00|22159.3|22129.3|22149.3|22134.3|22159.3|22139.3|22149.3|22129.3|8
1606246200000|2020-11-24 19:30:00|22154.3|22139.3|22154.3|22139.3|22154.3|22139.3|22154.3|22139.3|12
1606246500000|2020-11-24 19:35:00|22164.3|22149.3|22164.3|22149.3|22164.3|22149.3|22159.3|22144.3|7
1606246800000|2020-11-24 19:40:00|22169.3|22154.3|22169.3|22154.3|22169.3|22154.3|22169.3|22154.3|4
1606247100000|2020-11-24 19:45:00|22164.3|22149.3|22174.3|22159.3|22174.3|22159.3|22164.3|22149.3|10
1606247400000|2020-11-24 19:50:00|||||||||3
1606247700000|2020-11-24 19:55:00|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|2
1606248300000|2020-11-24 20:05:00|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|3
1606248600000|2020-11-24 20:10:00|22189.3|22174.3|22189.3|22174.3|22189.3|22174.3|22189.3|22174.3|3
1606248900000|2020-11-24 20:15:00|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|4
1606249200000|2020-11-24 20:20:00|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|8
1606249500000|2020-11-24 20:25:00|22184.3|22169.3|22199.3|22184.3|22204.3|22189.3|22184.3|22169.3|58
1606249800000|2020-11-24 20:30:00|22204.3|22189.3|22214.3|22199.3|22214.3|22199.3|22204.3|22189.3|65
1606250100000|2020-11-24 20:35:00|22219.3|22204.3|22214.3|22199.3|22224.3|22209.3|22209.3|22194.3|86
1606250400000|2020-11-24 20:40:00|22209.3|22194.3|22204.3|22189.3|22209.3|22194.3|22199.3|22184.3|35
1606250700000|2020-11-24 20:45:00|22209.3|22194.3|22204.3|22189.3|22209.3|22194.3|22194.3|22179.3|45
1606251000000|2020-11-24 20:50:00|22199.3|22184.3|22214.3|22199.3|22214.3|22199.3|22199.3|22184.3|25
1606251300000|2020-11-24 20:55:00|22209.3|22194.3|22234.3|22219.3|22244.3|22229.3|22209.3|22194.3|63
1606251600000|2020-11-24 21:00:00|22232.5|22192.5|22239.4|22199.4|22243.8|22203.8|22228.6|22188.6|0
1606251900000|2020-11-24 21:05:00|22243.4|22203.4|22255.6|22215.6|22262.6|22222.6|22242.1|22202.1|0
1606252200000|2020-11-24 21:10:00|22255.4|22215.4|22254.5|22214.5|22261.3|22221.3|22251.4|22211.4|0
1606252500000|2020-11-24 21:15:00|22254.1|22214.1|22250.9|22210.9|22255.1|22215.1|22250.4|22210.4|0
1606252800000|2020-11-24 21:20:00|22252|22212|22250.9|22210.9|22252|22212|22250.4|22210.4|0
1606253100000|2020-11-24 21:25:00|22251.4|22211.4|22253.2|22213.2|22253.2|22213.2|22249.3|22209.3|0
1606253400000|2020-11-24 21:30:00|22252.7|22212.7|22257|22217|22268.9|22228.9|22235|22195|0
1606253700000|2020-11-24 21:35:00|22257.3|22217.3|22264.5|22224.5|22264.5|22224.5|22255.8|22215.8|0
1606254000000|2020-11-24 21:40:00|22264.7|22224.7|22262.7|22222.7|22267|22227|22257.5|22217.5|0
1606254300000|2020-11-24 21:45:00|22262.9|22222.9|22262|22222|22264.5|22224.5|22259.5|22219.5|0
1606254600000|2020-11-24 21:50:00|22261.8|22221.8|22256.4|22216.4|22263.3|22223.3|22250|22210|0
1606254900000|2020-11-24 21:55:00|22256.2|22216.2|22258.4|22218.4|22266.4|22226.4|22252.5|22212.5|0
1606255200000|2020-11-24 22:00:00|22257.9|22217.9|22257.4|22217.4|22257.9|22217.9|22256.9|22216.9|0
1606255500000|2020-11-24 22:05:00|22256.9|22216.9|22255.8|22215.8|22257.4|22217.4|22255.8|22215.8|0
1606255800000|2020-11-24 22:10:00|22255.3|22215.3|22253.2|22213.2|22256.9|22216.9|22252.6|22212.6|0
1606256100000|2020-11-24 22:15:00|22253.7|22213.7|22254.7|22214.7|22256.3|22216.3|22253.2|22213.2|0
1606256400000|2020-11-24 22:20:00|22255.3|22215.3|22254.7|22214.7|22255.3|22215.3|22254.7|22214.7|0
1606256700000|2020-11-24 22:25:00|22255.3|22215.3|22256.3|22216.3|22256.9|22216.9|22254.7|22214.7|0
1606257000000|2020-11-24 22:30:00|22256.9|22216.9|22257.4|22217.4|22257.4|22217.4|22256.9|22216.9|0
1606257300000|2020-11-24 22:35:00|22260.9|22220.9|22260.9|22220.9|22261.5|22221.5|22260.9|22220.9|0
1606257600000|2020-11-24 22:40:00|22261.5|22221.5|22260.9|22220.9|22261.5|22221.5|22260.9|22220.9|0
1606257900000|2020-11-24 22:45:00|22260.4|22220.4|22259.9|22219.9|22260.9|22220.9|22259.4|22219.4|0
1606258200000|2020-11-24 22:50:00|22259.4|22219.4|22257.8|22217.8|22259.9|22219.9|22256.7|22216.7|0
1606258500000|2020-11-24 22:55:00|22258.3|22218.3|22254.1|22214.1|22258.3|22218.3|22253.6|22213.6|0
1606258800000|2020-11-24 23:00:00|22255.2|22215.2|22249.8|22209.8|22258.2|22218.2|22242.9|22202.9|0
1606259100000|2020-11-24 23:05:00|22249.9|22209.9|22263.7|22223.7|22265|22225|22248.5|22208.5|0
1606259400000|2020-11-24 23:10:00|22263.9|22223.9|22214.1|22174.1|22266.9|22226.9|22211.5|22171.5|0
1606259700000|2020-11-24 23:15:00|22214.2|22174.2|22211|22171|22216.7|22176.7|22187.8|22147.8|0
1606260000000|2020-11-24 23:20:00|22211.1|22171.1|22211.7|22171.7|22213|22173|22206.6|22166.6|0
1606260300000|2020-11-24 23:25:00|22212|22172|22209.2|22169.2|22214.8|22174.8|22209.2|22169.2|0
1606260600000|2020-11-24 23:30:00|22209.8|22169.8|22214.8|22174.8|22216.1|22176.1|22209.8|22169.8|0
1606260900000|2020-11-24 23:35:00|22214.6|22174.6|22211.7|22171.7|22214.8|22174.8|22211.7|22171.7|0
1606261200000|2020-11-24 23:40:00|22211.5|22171.5|22210.5|22170.5|22211.7|22171.7|22207.9|22167.9|0
1606261500000|2020-11-24 23:45:00|22210.2|22170.2|22216.1|22176.1|22216.1|22176.1|22206.6|22166.6|0
1606261800000|2020-11-24 23:50:00|22215.9|22175.9|22231.3|22191.3|22236.4|22196.4|22213|22173|0
1606262100000|2020-11-24 23:55:00|22231|22191|22230|22190|22235.1|22195.1|22225.6|22185.6|0
1606262400000|2020-11-25 00:00:00|22229.8|22189.8|22218.7|22178.7|22235.7|22195.7|22217.4|22177.4|0
1606262700000|2020-11-25 00:05:00|22218.2|22178.2|22240.8|22200.8|22242|22202|22213.7|22173.7|0
1606263000000|2020-11-25 00:10:00|22241|22201|22233|22193|22270.5|22230.5|22233|22193|0
1606263300000|2020-11-25 00:15:00|22233.1|22193.1|22235.2|22195.2|22241.7|22201.7|22213.9|22173.9|0
1606263600000|2020-11-25 00:20:00|22235.3|22195.3|22223.4|22183.4|22236.1|22196.1|22223.4|22183.4|0
1606263900000|2020-11-25 00:25:00|22224.4|22184.4|22217.7|22177.7|22229.1|22189.1|22203.8|22163.8|0
1606264200000|2020-11-25 00:30:00|22216.7|22176.7|22214.6|22174.6|22227|22187|22214.6|22174.6|0
1606264500000|2020-11-25 00:35:00|22215.6|22175.6|22226.1|22186.1|22226.3|22186.3|22215.6|22175.6|0
1606264800000|2020-11-25 00:40:00|22226.2|22186.2|22229.4|22189.4|22232.5|22192.5|22219.8|22179.8|0
1606265100000|2020-11-25 00:45:00|22228.4|22188.4|22239.5|22199.5|22239.8|22199.8|22226.6|22186.6|0
1606265400000|2020-11-25 00:50:00|22239.6|22199.6|22233.4|22193.4|22240|22200|22227.2|22187.2|0
1606265700000|2020-11-25 00:55:00|22232.4|22192.4|22233|22193|22239.1|22199.1|22226.9|22186.9|0
1606266000000|2020-11-25 01:00:00|22232.9|22192.9|22238.6|22198.6|22239.1|22199.1|22232.8|22192.8|0
1606266300000|2020-11-25 01:05:00|22238.4|22198.4|22244.1|22204.1|22244.7|22204.7|22238.1|22198.1|0
1606266600000|2020-11-25 01:10:00|22244.2|22204.2|22238.7|22198.7|22244.7|22204.7|22238.7|22198.7|0
1606266900000|2020-11-25 01:15:00|22238.6|22198.6|22250.5|22210.5|22250.6|22210.6|22238.3|22198.3|0
1606267200000|2020-11-25 01:20:00|22250.6|22210.6|22263.8|22223.8|22263.8|22223.8|22250.6|22210.6|0
1606267500000|2020-11-25 01:25:00|22263.2|22223.2|22268.8|22228.8|22274.9|22234.9|22263|22223|0
1606267800000|2020-11-25 01:30:00|22268.9|22228.9|22256.9|22216.9|22274.5|22234.5|22256.5|22216.5|0
1606268100000|2020-11-25 01:35:00|22257|22217|22269|22229|22269.1|22229.1|22256.9|22216.9|0
1606268400000|2020-11-25 01:40:00|22269.1|22229.1|22269.6|22229.6|22269.9|22229.9|22257.2|22217.2|0
1606268700000|2020-11-25 01:45:00|22269.5|22229.5|22262.3|22222.3|22275.4|22235.4|22257.5|22217.5|0
1606269000000|2020-11-25 01:50:00|22262.5|22222.5|22262.3|22222.3|22265.3|22225.3|22256.4|22216.4|0
1606269300000|2020-11-25 01:55:00|22262.5|22222.5|22256.9|22216.9|22262.6|22222.6|22256.2|22216.2|0
1606269600000|2020-11-25 02:00:00|22257|22217|22268.5|22228.5|22275.1|22235.1|22257|22217|0
1606269900000|2020-11-25 02:05:00|22267.5|22227.5|22256.7|22216.7|22268.5|22228.5|22250.5|22210.5|0
1606270200000|2020-11-25 02:10:00|22256.9|22216.9|22257.9|22217.9|22268.7|22228.7|22256.7|22216.7|0
1606270500000|2020-11-25 02:15:00|22257.8|22217.8|22264.1|22224.1|22270|22230|22251.9|22211.9|0
1606270800000|2020-11-25 02:20:00|22264.2|22224.2|22260.8|22220.8|22270.2|22230.2|22258|22218|0
1606271100000|2020-11-25 02:25:00|22259.8|22219.8|22251.5|22211.5|22263.8|22223.8|22251.3|22211.3|0
1606271400000|2020-11-25 02:30:00|22251.3|22211.3|22251.6|22211.6|22263.5|22223.5|22245.7|22205.7|0
1606271700000|2020-11-25 02:35:00|22251.7|22211.7|22251.1|22211.1|22257.6|22217.6|22251.1|22211.1|0
1606272000000|2020-11-25 02:40:00|22251|22211|22251.7|22211.7|22251.7|22211.7|22251|22211|0
1606272300000|2020-11-25 02:45:00|22251.6|22211.6|22239|22199|22251.7|22211.7|22238.9|22198.9|0
1606272600000|2020-11-25 02:50:00|22238.9|22198.9|22233.6|22193.6|22239.5|22199.5|22233.1|22193.1|0
1606272900000|2020-11-25 02:55:00|22233.7|22193.7|22251.5|22211.5|22251.5|22211.5|22233.7|22193.7|0
1606273200000|2020-11-25 03:00:00|22251.3|22211.3|22245.9|22205.9|22252.1|22212.1|22242.9|22202.9|0
1606273500000|2020-11-25 03:05:00|22246|22206|22239.6|22199.6|22251.3|22211.3|22239.6|22199.6|0
1606273800000|2020-11-25 03:10:00|22239.8|22199.8|22263|22223|22263.3|22223.3|22239.8|22199.8|0
1606274100000|2020-11-25 03:15:00|22262.9|22222.9|22239.5|22199.5|22262.9|22222.9|22239.4|22199.4|0
1606274400000|2020-11-25 03:20:00|22239.7|22199.7|22251.2|22211.2|22251.7|22211.7|22239.7|22199.7|0
1606274700000|2020-11-25 03:25:00|22251|22211|22251.2|22211.2|22257.1|22217.1|22245.3|22205.3|0
1606275000000|2020-11-25 03:30:00|22251|22211|22251.2|22211.2|22257.3|22217.3|22245.4|22205.4|0
1606275300000|2020-11-25 03:35:00|22251|22211|22233.3|22193.3|22251|22211|22227.4|22187.4|0
1606275600000|2020-11-25 03:40:00|22233.4|22193.4|22205.3|22165.3|22233.4|22193.4|22186.6|22146.6|0
1606275900000|2020-11-25 03:45:00|22205.1|22165.1|22218.2|22178.2|22218.3|22178.3|22201|22161|0
1606276200000|2020-11-25 03:50:00|22212.6|22172.6|22213|22173|22224.5|22184.5|22206.9|22166.9|0
1606276500000|2020-11-25 03:55:00|22213.1|22173.1|22212.7|22172.7|22218.9|22178.9|22206.5|22166.5|0
1606276800000|2020-11-25 04:00:00|22212.9|22172.9|22206.2|22166.2|22213.2|22173.2|22200.3|22160.3|0
1606277100000|2020-11-25 04:05:00|22206.3|22166.3|22213|22173|22213|22173|22200.4|22160.4|0
1606277400000|2020-11-25 04:10:00|22212|22172|22213.5|22173.5|22219.2|22179.2|22206.9|22166.9|0
1606277700000|2020-11-25 04:15:00|22213.4|22173.4|22219.1|22179.1|22219.5|22179.5|22213.3|22173.3|0
1606278000000|2020-11-25 04:20:00|22218|22178|22216.1|22176.1|22219.1|22179.1|22207.1|22167.1|0
1606278300000|2020-11-25 04:25:00|22215.1|22175.1|22210.1|22170.1|22216.1|22176.1|22207.1|22167.1|0
1606278600000|2020-11-25 04:30:00|22209|22169|22207.7|22167.7|22213.3|22173.3|22207|22167|0
1606278900000|2020-11-25 04:35:00|22207.6|22167.6|22201.3|22161.3|22213.3|22173.3|22201.3|22161.3|0
1606279200000|2020-11-25 04:40:00|22201.5|22161.5|22207.5|22167.5|22213.6|22173.6|22201.3|22161.3|0
1606279500000|2020-11-25 04:45:00|22207.4|22167.4|22207.5|22167.5|22213.8|22173.8|22201.5|22161.5|0
1606279800000|2020-11-25 04:50:00|22207.4|22167.4|22195.7|22155.7|22207.6|22167.6|22195.7|22155.7|0
1606280100000|2020-11-25 04:55:00|22195.6|22155.6|22177.6|22137.6|22195.8|22155.8|22177.5|22137.5|0
1606280400000|2020-11-25 05:00:00|22177.8|22137.8|22183.9|22143.9|22183.9|22143.9|22171.7|22131.7|0
1606280700000|2020-11-25 05:05:00|22183.7|22143.7|22159.1|22119.1|22183.9|22143.9|22159|22119|0
1606281000000|2020-11-25 05:10:00|22159.2|22119.2|22159|22119|22171.2|22131.2|22158.6|22118.6|0
1606281300000|2020-11-25 05:15:00|22158.9|22118.9|22132.3|22092.3|22158.9|22118.9|22126.5|22086.5|0
1606281600000|2020-11-25 05:20:00|22132.2|22092.2|22138.1|22098.1|22138.5|22098.5|22120.5|22080.5|0
1606281900000|2020-11-25 05:25:00|22138.4|22098.4|22141|22101|22150.7|22110.7|22138.2|22098.2|0
1606282200000|2020-11-25 05:30:00|22140|22100|22150.4|22110.4|22156|22116|22131.7|22091.7|0
1606282500000|2020-11-25 05:35:00|22150.3|22110.3|22150.4|22110.4|22165.5|22125.5|22150.2|22110.2|0
1606282800000|2020-11-25 05:40:00|22150.3|22110.3|22156.1|22116.1|22162.6|22122.6|22150.3|22110.3|0
1606283100000|2020-11-25 05:45:00|22155.1|22115.1|22144|22104|22156.1|22116.1|22137.8|22097.8|0
1606283400000|2020-11-25 05:50:00|22145.1|22105.1|22125|22085|22155.8|22115.8|22119.6|22079.6|0
1606283700000|2020-11-25 05:55:00|22125.2|22085.2|22113.8|22073.8|22131.1|22091.1|22113.5|22073.5|0
1606284000000|2020-11-25 06:00:00|22114.8|22074.8|22132.2|22092.2|22138|22098|22114.8|22074.8|0
1606284300000|2020-11-25 06:05:00|22132.3|22092.3|22138.5|22098.5|22144.5|22104.5|22132.2|22092.2|0
1606284600000|2020-11-25 06:10:00|22138.4|22098.4|22141.8|22101.8|22144|22104|22131.6|22091.6|0
1606284900000|2020-11-25 06:15:00|22141.9|22101.9|22139.3|22099.3|22145.4|22105.4|22133.7|22093.7|0
1606285200000|2020-11-25 06:20:00|22139.4|22099.4|22127.2|22087.2|22139.5|22099.5|22127|22087|0
1606285500000|2020-11-25 06:25:00|22127.3|22087.3|22151.2|22111.2|22151.9|22111.9|22121.5|22081.5|0
1606285800000|2020-11-25 06:30:00|22150.2|22110.2|22146.2|22106.2|22157.9|22117.9|22144.9|22104.9|0
1606286100000|2020-11-25 06:35:00|22146.1|22106.1|22134.5|22094.5|22146.1|22106.1|22128.9|22088.9|0
1606286400000|2020-11-25 06:40:00|22134.7|22094.7|22146.4|22106.4|22146.5|22106.5|22128.2|22088.2|0
1606286700000|2020-11-25 06:45:00|22146.2|22106.2|22143.6|22103.6|22146.7|22106.7|22133.9|22093.9|0
1606287000000|2020-11-25 06:50:00|22143.7|22103.7|22141.3|22101.3|22147|22107|22138.1|22098.1|0
1606287300000|2020-11-25 06:55:00|22141.4|22101.4|22147.6|22107.6|22153.7|22113.7|22138|22098|0
1606287600000|2020-11-25 07:00:00|22159.9|22119.9|22239.3|22224.3|22239.3|22224.3|22157.1|22117.1|61
1606287900000|2020-11-25 07:05:00|22234.3|22219.3|22244.3|22229.3|22244.3|22229.3|22219.3|22204.3|70
1606288200000|2020-11-25 07:10:00|22234.3|22219.3|22224.3|22209.3|22234.3|22219.3|22224.3|22209.3|29
1606288500000|2020-11-25 07:15:00|22229.3|22214.3|22229.3|22214.3|22229.3|22214.3|22229.3|22214.3|11
1606288800000|2020-11-25 07:20:00|22234.3|22219.3|22234.3|22219.3|22234.3|22219.3|22229.3|22214.3|14
1606289100000|2020-11-25 07:25:00|22239.3|22224.3|22239.3|22224.3|22259.3|22244.3|22239.3|22224.3|26
1606289400000|2020-11-25 07:30:00|22244.3|22229.3|22249.3|22234.3|22259.3|22244.3|22244.3|22229.3|26
1606289700000|2020-11-25 07:35:00|22259.3|22244.3|22269.3|22254.3|22289.3|22274.3|22259.3|22244.3|35
1606290000000|2020-11-25 07:40:00|22264.3|22249.3|22269.3|22254.3|22274.3|22259.3|22259.3|22244.3|35
1606290300000|2020-11-25 07:45:00|22259.3|22244.3|22249.3|22234.3|22264.3|22249.3|22249.3|22234.3|36
1606290600000|2020-11-25 07:50:00|22254.3|22239.3|22274.3|22259.3|22274.3|22259.3|22249.3|22234.3|34
1606290900000|2020-11-25 07:55:00|22279.3|22264.3|22294.3|22279.3|22294.3|22279.3|22274.3|22259.3|72
1606291200000|2020-11-25 08:00:00|22299.3|22284.3|22329.3|22314.3|22329.3|22314.3|22259.3|22244.3|563
1606291500000|2020-11-25 08:05:00|22334.3|22319.3|22289.3|22274.3|22339.3|22324.3|22289.3|22274.3|358
1606291800000|2020-11-25 08:10:00|22294.3|22279.3|22214.3|22199.3|22299.3|22284.3|22199.3|22184.3|442
1606292100000|2020-11-25 08:15:00|22209.3|22194.3|22169.3|22154.3|22219.3|22204.3|22164.3|22149.3|454
1606292400000|2020-11-25 08:20:00|22164.3|22149.3|22184.3|22169.3|22184.3|22169.3|22134.3|22119.3|437
1606292700000|2020-11-25 08:25:00|22179.3|22164.3|22214.3|22199.3|22219.3|22204.3|22174.3|22159.3|294
1606293000000|2020-11-25 08:30:00|22219.3|22204.3|22284.3|22269.3|22299.3|22284.3|22214.3|22199.3|572
1606293300000|2020-11-25 08:35:00|22289.3|22274.3|22259.3|22244.3|22304.3|22289.3|22254.3|22239.3|282
1606293600000|2020-11-25 08:40:00|22255.4|22240.4|22250.4|22235.4|22260.4|22245.4|22230.4|22215.4|321
1606293900000|2020-11-25 08:45:00|22240.4|22225.4|22200.4|22185.4|22245.4|22230.4|22200.4|22185.4|347
1606294200000|2020-11-25 08:50:00|22195.4|22180.4|22170.4|22155.4|22210.4|22195.4|22170.4|22155.4|151
1606294500000|2020-11-25 08:55:00|22165.4|22150.4|22155.4|22140.4|22185.4|22170.4|22155.4|22140.4|117
1606294800000|2020-11-25 09:00:00|22160.4|22145.4|22195.4|22180.4|22205.4|22190.4|22160.4|22145.4|153
1606295100000|2020-11-25 09:05:00|22185.4|22170.4|22175.4|22160.4|22190.4|22175.4|22165.4|22150.4|103
1606295400000|2020-11-25 09:10:00|22180.4|22165.4|22190.4|22175.4|22200.4|22185.4|22175.4|22160.4|100
1606295700000|2020-11-25 09:15:00|22195.4|22180.4|22195.4|22180.4|22215.4|22200.4|22195.4|22180.4|100
1606296000000|2020-11-25 09:20:00|22190.4|22175.4|22145.4|22130.4|22190.4|22175.4|22140.4|22125.4|117
1606296300000|2020-11-25 09:25:00|22140.4|22125.4|22115.4|22100.4|22145.4|22130.4|22110.4|22095.4|263
1606296600000|2020-11-25 09:30:00|22110.4|22095.4|22105.4|22090.4|22125.4|22110.4|22090.4|22075.4|363
1606296900000|2020-11-25 09:35:00|22110.4|22095.4|22100.4|22085.4|22110.4|22095.4|22090.4|22075.4|153
1606297200000|2020-11-25 09:40:00|22105.4|22090.4|22115.4|22100.4|22120.4|22105.4|22105.4|22090.4|163
1606297500000|2020-11-25 09:45:00|22110.4|22095.4|22115.4|22100.4|22120.4|22105.4|22100.4|22085.4|198
1606297800000|2020-11-25 09:50:00|22110.4|22095.4|22085.4|22070.4|22110.4|22095.4|22070.4|22055.4|252
1606298100000|2020-11-25 09:55:00|22080.4|22065.4|22095.4|22080.4|22095.4|22080.4|22060.4|22045.4|205
1606298400000|2020-11-25 10:00:00|22100.4|22085.4|22135.4|22120.4|22135.4|22120.4|22095.4|22080.4|205
1606298700000|2020-11-25 10:05:00|22130.4|22115.4|22145.4|22130.4|22150.4|22135.4|22130.4|22115.4|192
1606299000000|2020-11-25 10:10:00|22150.4|22135.4|22160.4|22145.4|22165.4|22150.4|22145.4|22130.4|184
1606299300000|2020-11-25 10:15:00|22165.4|22150.4|22175.4|22160.4|22180.4|22165.4|22160.4|22145.4|135
1606299600000|2020-11-25 10:20:00|22180.4|22165.4|22185.4|22170.4|22185.4|22170.4|22170.4|22155.4|399
1606299900000|2020-11-25 10:25:00|22190.4|22175.4|22205.4|22190.4|22210.4|22195.4|22180.4|22165.4|217
1606300200000|2020-11-25 10:30:00|22200.4|22185.4|22200.4|22185.4|22210.4|22195.4|22200.4|22185.4|118
1606300500000|2020-11-25 10:35:00|22205.4|22190.4|22210.4|22195.4|22220.4|22205.4|22200.4|22185.4|206
1606300800000|2020-11-25 10:40:00|22205.4|22190.4|22170.4|22155.4|22215.4|22200.4|22170.4|22155.4|132
1606301100000|2020-11-25 10:45:00|22165.4|22150.4|22180.4|22165.4|22180.4|22165.4|22165.4|22150.4|144
1606301400000|2020-11-25 10:50:00|22175.4|22160.4|22160.4|22145.4|22185.4|22170.4|22150.4|22135.4|150
1606301700000|2020-11-25 10:55:00|22155.4|22140.4|22180.4|22165.4|22185.4|22170.4|22150.4|22135.4|1211
1606302000000|2020-11-25 11:00:00|22185.4|22170.4|22190.4|22175.4|22190.4|22175.4|22175.4|22160.4|132
1606302300000|2020-11-25 11:05:00|22195.4|22180.4|22175.4|22160.4|22195.4|22180.4|22160.4|22145.4|108
1606302600000|2020-11-25 11:10:00|22180.4|22165.4|22180.4|22165.4|22185.4|22170.4|22175.4|22160.4|68
1606302900000|2020-11-25 11:15:00|22185.4|22170.4|22190.4|22175.4|22190.4|22175.4|22165.4|22150.4|114
1606303200000|2020-11-25 11:20:00|22195.4|22180.4|22220.4|22205.4|22220.4|22205.4|22195.4|22180.4|211
1606303500000|2020-11-25 11:25:00|22215.4|22200.4|22225.4|22210.4|22225.4|22210.4|22210.4|22195.4|148
1606303800000|2020-11-25 11:30:00|22220.4|22205.4|22245.4|22230.4|22250.4|22235.4|22215.4|22200.4|180
1606304100000|2020-11-25 11:35:00|22250.4|22235.4|22225.4|22210.4|22255.4|22240.4|22215.4|22200.4|660
1606304400000|2020-11-25 11:40:00|22220.4|22205.4|22240.4|22225.4|22240.4|22225.4|22220.4|22205.4|143
1606304700000|2020-11-25 11:45:00|22245.4|22230.4|22250.4|22235.4|22250.4|22235.4|22240.4|22225.4|80
1606305000000|2020-11-25 11:50:00|22255.4|22240.4|22255.4|22240.4|22260.4|22245.4|22250.4|22235.4|142
1606305300000|2020-11-25 11:55:00|22260.4|22245.4|22265.4|22250.4|22265.4|22250.4|22250.4|22235.4|75
1606305600000|2020-11-25 12:00:00|22260.4|22245.4|22280.4|22265.4|22285.4|22270.4|22260.4|22245.4|183
1606305900000|2020-11-25 12:05:00|22275.4|22260.4|22280.4|22265.4|22285.4|22270.4|22270.4|22255.4|190
1606306200000|2020-11-25 12:10:00|22275.4|22260.4|22280.4|22265.4|22285.4|22270.4|22275.4|22260.4|119
1606306500000|2020-11-25 12:15:00|22285.4|22270.4|22290.4|22275.4|22290.4|22275.4|22285.4|22270.4|85
1606306800000|2020-11-25 12:20:00|22295.4|22280.4|22295.4|22280.4|22295.4|22280.4|22285.4|22270.4|72
1606307100000|2020-11-25 12:25:00|22290.4|22275.4|22315.4|22300.4|22315.4|22300.4|22290.4|22275.4|182
1606307400000|2020-11-25 12:30:00|22320.4|22305.4|22315.4|22300.4|22325.4|22310.4|22310.4|22295.4|136
1606307700000|2020-11-25 12:35:00|22320.4|22305.4|22320.4|22305.4|22330.4|22315.4|22310.4|22295.4|133
1606308000000|2020-11-25 12:40:00|22321.2|22306.2|22311.2|22296.2|22326.2|22311.2|22311.2|22296.2|134
1606308300000|2020-11-25 12:45:00|22306.2|22291.2|22291.2|22276.2|22316.2|22301.2|22291.2|22276.2|188
1606308600000|2020-11-25 12:50:00|22286.2|22271.2|22276.2|22261.2|22296.2|22281.2|22276.2|22261.2|163
1606308900000|2020-11-25 12:55:00|22281.2|22266.2|22276.2|22261.2|22281.2|22266.2|22276.2|22261.2|118
1606309200000|2020-11-25 13:00:00|22281.2|22266.2|22301.2|22286.2|22301.2|22286.2|22281.2|22266.2|114
1606309500000|2020-11-25 13:05:00|22306.2|22291.2|22286.2|22271.2|22306.2|22291.2|22286.2|22271.2|115
1606309800000|2020-11-25 13:10:00|22291.2|22276.2|22276.2|22261.2|22291.2|22276.2|22276.2|22261.2|229
1606310100000|2020-11-25 13:15:00|22281.2|22266.2|22271.2|22256.2|22306.2|22291.2|22271.2|22256.2|196
1606310400000|2020-11-25 13:20:00|22266.2|22251.2|22286.2|22271.2|22286.2|22271.2|22266.2|22251.2|153
1606310700000|2020-11-25 13:25:00|22281.2|22266.2|22286.2|22271.2|22291.2|22276.2|22276.2|22261.2|85
1606311000000|2020-11-25 13:30:00|22281.2|22266.2|22281.2|22266.2|22296.2|22281.2|22281.2|22266.2|152
1606311300000|2020-11-25 13:35:00|22276.2|22261.2|22301.2|22286.2|22301.2|22286.2|22276.2|22261.2|148
1606311600000|2020-11-25 13:40:00|22296.2|22281.2|22301.2|22286.2|22306.2|22291.2|22291.2|22276.2|86
1606311900000|2020-11-25 13:45:00|22306.2|22291.2|22301.2|22286.2|22306.2|22291.2|22296.2|22281.2|101
1606312200000|2020-11-25 13:50:00|22306.2|22291.2|22306.2|22291.2|22311.2|22296.2|22301.2|22286.2|120
1606312500000|2020-11-25 13:55:00|22301.2|22286.2|22306.2|22291.2|22311.2|22296.2|22301.2|22286.2|166
1606312800000|2020-11-25 14:00:00|22311.2|22296.2|22291.2|22276.2|22311.2|22296.2|22286.2|22271.2|184
1606313100000|2020-11-25 14:05:00|22296.2|22281.2|22311.2|22296.2|22311.2|22296.2|22296.2|22281.2|91
1606313400000|2020-11-25 14:10:00|22316.2|22301.2|22321.2|22306.2|22321.2|22306.2|22306.2|22291.2|161
1606313700000|2020-11-25 14:15:00|22331.2|22316.2|22301.2|22286.2|22331.2|22316.2|22296.2|22281.2|152
1606314000000|2020-11-25 14:20:00|22296.2|22281.2|22306.2|22291.2|22311.2|22296.2|22291.2|22276.2|158
1606314300000|2020-11-25 14:25:00|22311.2|22296.2|22301.2|22286.2|22316.2|22301.2|22301.2|22286.2|111
1606314600000|2020-11-25 14:30:00|22296.2|22281.2|22281.2|22266.2|22296.2|22281.2|22271.2|22256.2|292
1606314900000|2020-11-25 14:35:00|22286.2|22271.2|22241.2|22226.2|22296.2|22281.2|22241.2|22226.2|237
1606315200000|2020-11-25 14:40:00|22246.2|22231.2|22296.2|22281.2|22296.2|22281.2|22236.2|22221.2|269
1606315500000|2020-11-25 14:45:00|22291.2|22276.2|22276.2|22261.2|22301.2|22286.2|22276.2|22261.2|181
1606315800000|2020-11-25 14:50:00|22271.2|22256.2|22261.2|22246.2|22281.2|22266.2|22261.2|22246.2|140
1606316100000|2020-11-25 14:55:00|22256.2|22241.2|22261.2|22246.2|22261.2|22246.2|22226.2|22211.2|239
1606316400000|2020-11-25 15:00:00|22266.2|22251.2|22256.2|22241.2|22276.2|22261.2|22256.2|22241.2|230
1606316700000|2020-11-25 15:05:00|22251.2|22236.2|22271.2|22256.2|22281.2|22266.2|22246.2|22231.2|156
1606317000000|2020-11-25 15:10:00|22271|22256|22301|22286|22301|22286|22271|22256|229
1606317300000|2020-11-25 15:15:00|22296|22281|22316|22301|22326|22311|22296|22281|375
1606317600000|2020-11-25 15:20:00|22321|22306|22336|22321|22341|22326|22316|22301|308
1606317900000|2020-11-25 15:25:00|22331|22316|22316|22301|22336|22321|22311|22296|191
1606318200000|2020-11-25 15:30:00|22321|22306|22326|22311|22326|22311|22316|22301|185
1606318500000|2020-11-25 15:35:00|22331|22316|22321|22306|22331|22316|22316|22301|661
1606318800000|2020-11-25 15:40:00|22316|22301|22296|22281|22316|22301|22296|22281|197
1606319100000|2020-11-25 15:45:00|22291|22276|22311|22296|22316|22301|22291|22276|226
1606319400000|2020-11-25 15:50:00|22316|22301|22331|22316|22331|22316|22311|22296|996
1606319700000|2020-11-25 15:55:00|22321|22306|22306|22291|22326|22311|22306|22291|192
1606320000000|2020-11-25 16:00:00|22311|22296|22316|22301|22326|22311|22301|22286|191
1606320300000|2020-11-25 16:05:00|22311|22296|22341|22326|22341|22326|22311|22296|285
1606320600000|2020-11-25 16:10:00|22336|22321|22346|22331|22351|22336|22336|22321|337
1606320900000|2020-11-25 16:15:00|22351|22336|22331|22316|22351|22336|22331|22316|348
1606321200000|2020-11-25 16:20:00|22326|22311|22326|22311|22336|22321|22306|22291|435
1606321500000|2020-11-25 16:25:00|22331|22316|22341|22326|22346|22331|22326|22311|374
1606321800000|2020-11-25 16:30:00|22336|22321|22306|22291|22336|22321|22301|22286|619
1606322100000|2020-11-25 16:35:00|22301|22286|22306|22291|22316|22301|22296|22281|380
1606322400000|2020-11-25 16:40:00|22301|22286|22301|22286|22306|22291|22286|22271|574
1606322700000|2020-11-25 16:45:00|22296|22281|22316|22301|22316|22301|22296|22281|40
1606323000000|2020-11-25 16:50:00|22321|22296|22321|22301|22326|22306|22316|22296|18
1606323300000|2020-11-25 16:55:00|22326|22296|22326|22301|22326|22306|22316|22296|25
1606323600000|2020-11-25 17:00:00|22331|22306|22326|22301|22331|22306|22316|22291|242
1606323900000|2020-11-25 17:05:00|22321|22306|22326|22301|22326|22306|22321|22296|7
1606324200000|2020-11-25 17:10:00|22321|22306|22326|22301|22326|22306|22321|22296|6
1606324500000|2020-11-25 17:15:00|22321|22306|22321|22301|22326|22306|22316|22296|480
1606324800000|2020-11-25 17:20:00|22316|22296|22316|22296|22321|22296|22316|22296|4
1606325100000|2020-11-25 17:25:00|22321|22301|22316|22296|22321|22301|22316|22296|5
1606325400000|2020-11-25 17:30:00|22321|22301|22316|22296|22326|22306|22316|22296|14
1606325700000|2020-11-25 17:35:00|22311|22291|22316|22291|22316|22296|22311|22291|10
1606326000000|2020-11-25 17:40:00|22321|22296|22326|22306|22331|22311|22316|22296|17
1606326300000|2020-11-25 17:45:00|22331|22301|22326|22301|22331|22306|22321|22301|5
1606326600000|2020-11-25 17:50:00|22321|22296|22331|22306|22331|22306|22321|22296|1
1606326900000|2020-11-25 17:55:00|22336|22311|22346|22326|22351|22326|22336|22311|21
1606327200000|2020-11-25 18:00:00|22351|22331|22346|22326|22351|22331|22346|22326|23
1606327500000|2020-11-25 18:05:00|22351|22321|22346|22326|22356|22336|22341|22321|50
1606327800000|2020-11-25 18:10:00|22351|22331|22346|22321|22351|22331|22341|22321|15
1606328100000|2020-11-25 18:15:00|22341|22326|22356|22331|22356|22336|22341|22321|21
1606328400000|2020-11-25 18:20:00|22361|22336|22361|22336|22361|22341|22361|22331|8
1606328700000|2020-11-25 18:25:00|22356|22331|22356|22331|22361|22336|22351|22331|3
1606329000000|2020-11-25 18:30:00|22351|22326|22361|22336|22361|22341|22346|22326|27
1606329300000|2020-11-25 18:35:00|22356|22341|22356|22336|22361|22341|22356|22336|24
1606329600000|2020-11-25 18:40:00|22361|22331|22356|22336|22361|22341|22356|22331|4
1606329900000|2020-11-25 18:45:00|22351|22331|22356|22336|22361|22341|22351|22331|6
1606330200000|2020-11-25 18:50:00|22361|22331|22361|22341|22361|22341|22356|22331|13
1606330500000|2020-11-25 18:55:00|22356|22336|22360|22332|22361|22341|22356|22331|54
1606330800000|2020-11-25 19:00:00|22361|22336|22361|22336|22361|22341|22356|22331|14
1606331100000|2020-11-25 19:05:00|22356|22331|22356|22331|22366|22341|22356|22331|5
1606331400000|2020-11-25 19:10:00|22355|22327|22336|22316|22355|22331|22336|22311|14
1606331700000|2020-11-25 19:15:00|22341|22321|22341|22321|22346|22326|22341|22321|5
1606332000000|2020-11-25 19:20:00|22346|22316|22346|22321|22346|22321|22336|22316|5
1606332300000|2020-11-25 19:25:00|22351|22326|22336|22321|22351|22326|22336|22316|20
1606332600000|2020-11-25 19:30:00|22346|22331|22336|22321|22351|22336|22336|22321|4
1606332900000|2020-11-25 19:35:00|22331|22316|22331|22316|22331|22316|22331|22316|4
1606333200000|2020-11-25 19:40:00|22336|22321|22336|22321|22336|22321|22336|22321|2
1606333500000|2020-11-25 19:45:00|22331|22316|22336|22321|22336|22321|22331|22316|3
1606333800000|2020-11-25 19:50:00|22341|22326|22336|22321|22341|22326|22336|22321|2
1606334100000|2020-11-25 19:55:00|22346|22331|22346|22331|22346|22331|22346|22331|2
1606335000000|2020-11-25 20:10:00|22351|22336|22351|22336|22356|22341|22351|22336|10
1606335300000|2020-11-25 20:15:00|22346|22331|22346|22331|22346|22331|22346|22331|6
1606335600000|2020-11-25 20:20:00|22351|22336|22346|22331|22351|22336|22346|22331|5
1606335900000|2020-11-25 20:25:00|22361|22346|22356|22341|22371|22356|22356|22341|12
1606336200000|2020-11-25 20:30:00|22361|22346|22381|22366|22381|22366|22361|22346|57
1606336500000|2020-11-25 20:35:00|22376|22361|22371|22356|22376|22361|22366|22351|73
1606336800000|2020-11-25 20:40:00|22376|22361|22366|22351|22376|22361|22366|22351|43
1606337100000|2020-11-25 20:45:00|22371|22356|22351|22336|22371|22356|22351|22336|9
1606337400000|2020-11-25 20:50:00|22356|22341|22341|22326|22356|22341|22331|22316|45
1606337700000|2020-11-25 20:55:00|22346|22331|22346|22331|22361|22346|22336|22321|43
1606338000000|2020-11-25 21:00:00|22357.6|22317.6|22331.1|22291.1|22357.8|22317.8|22323.2|22283.2|0
1606338300000|2020-11-25 21:05:00|22330.9|22290.9|22333.8|22293.8|22335.1|22295.1|22325.5|22285.5|0
1606338600000|2020-11-25 21:10:00|22334.2|22294.2|22340.4|22300.4|22348|22308|22334.2|22294.2|0
1606338900000|2020-11-25 21:15:00|22340.2|22300.2|22339.6|22299.6|22341.2|22301.2|22339.1|22299.1|0
1606339200000|2020-11-25 21:20:00|22339.1|22299.1|22338.1|22298.1|22339.1|22299.1|22334.9|22294.9|0
1606339500000|2020-11-25 21:25:00|22337|22297|22336.4|22296.4|22339|22299|22336.4|22296.4|0
1606339800000|2020-11-25 21:30:00|22336.8|22296.8|22340.9|22300.9|22344.7|22304.7|22332.6|22292.6|0
1606340100000|2020-11-25 21:35:00|22341.1|22301.1|22339.6|22299.6|22346.5|22306.5|22338.3|22298.3|0
1606340400000|2020-11-25 21:40:00|22339.3|22299.3|22335.2|22295.2|22339.6|22299.6|22333.9|22293.9|0
1606340700000|2020-11-25 21:45:00|22335.4|22295.4|22339.6|22299.6|22340.9|22300.9|22332.6|22292.6|0
1606341000000|2020-11-25 21:50:00|22339.8|22299.8|22346.5|22306.5|22347.8|22307.8|22339.6|22299.6|0
1606341300000|2020-11-25 21:55:00|22346.3|22306.3|22343.2|22303.2|22349.1|22309.1|22339.6|22299.6|0
1606341600000|2020-11-25 22:00:00|22342.7|22302.7|22345.3|22305.3|22345.9|22305.9|22340.6|22300.6|0
1606341900000|2020-11-25 22:05:00|22345.9|22305.9|22344.8|22304.8|22345.9|22305.9|22344.3|22304.3|0
1606342200000|2020-11-25 22:10:00|22345.3|22305.3|22344.8|22304.8|22345.3|22305.3|22344.8|22304.8|0
1606342500000|2020-11-25 22:15:00|22344.3|22304.3|22345.3|22305.3|22345.3|22305.3|22344.3|22304.3|0
1606342800000|2020-11-25 22:20:00|22344.8|22304.8|22345.3|22305.3|22345.3|22305.3|22344.3|22304.3|0
1606343100000|2020-11-25 22:25:00|22344.3|22304.3|22347.4|22307.4|22347.4|22307.4|22344.3|22304.3|0
1606343400000|2020-11-25 22:30:00|22348|22308|22345.3|22305.3|22348|22308|22345.3|22305.3|0
1606343700000|2020-11-25 22:35:00|22345.9|22305.9|22346.4|22306.4|22346.4|22306.4|22344.3|22304.3|0
1606344000000|2020-11-25 22:40:00|22346.9|22306.9|22346.4|22306.4|22346.9|22306.9|22346.4|22306.4|0
1606344300000|2020-11-25 22:45:00|22346.9|22306.9|22347.4|22307.4|22347.4|22307.4|22346.4|22306.4|0
1606344600000|2020-11-25 22:50:00|22346.9|22306.9|22345.1|22305.1|22346.9|22306.9|22345.1|22305.1|0
1606344900000|2020-11-25 22:55:00|22344.6|22304.6|22345.1|22305.1|22345.1|22305.1|22344.1|22304.1|0
1606345200000|2020-11-25 23:00:00|22347|22307|22342.9|22302.9|22361.3|22321.3|22342.3|22302.3|0
1606345500000|2020-11-25 23:05:00|22343.1|22303.1|22345.4|22305.4|22348|22308|22342.3|22302.3|0
1606345800000|2020-11-25 23:10:00|22345.5|22305.5|22354.3|22314.3|22356.3|22316.3|22345.5|22305.5|0
1606346100000|2020-11-25 23:15:00|22354.2|22314.2|22349.9|22309.9|22355|22315|22346.1|22306.1|0
1606346400000|2020-11-25 23:20:00|22350|22310|22356.3|22316.3|22356.3|22316.3|22348|22308|0
1606346700000|2020-11-25 23:25:00|22356|22316|22355|22315|22356.3|22316.3|22353.7|22313.7|0
1606347000000|2020-11-25 23:30:00|22355.4|22315.4|22350.4|22310.4|22358.8|22318.8|22349.1|22309.1|0
1606347300000|2020-11-25 23:35:00|22350.6|22310.6|22359.9|22319.9|22359.9|22319.9|22350.6|22310.6|0
1606347600000|2020-11-25 23:40:00|22359.7|22319.7|22359.9|22319.9|22361.1|22321.1|22357.3|22317.3|0
1606347900000|2020-11-25 23:45:00|22359.8|22319.8|22354.1|22314.1|22359.9|22319.9|22351.6|22311.6|0
1606348200000|2020-11-25 23:50:00|22354.2|22314.2|22357.3|22317.3|22359.9|22319.9|22353.5|22313.5|0
1606348500000|2020-11-25 23:55:00|22357.1|22317.1|22358.6|22318.6|22358.6|22318.6|22353.5|22313.5|0
1606348800000|2020-11-26 00:00:00|22358.4|22318.4|22353.5|22313.5|22358.6|22318.6|22352.3|22312.3|0
1606349100000|2020-11-26 00:05:00|22353.6|22313.6|22345.8|22305.8|22356|22316|22342.1|22302.1|0
1606349400000|2020-11-26 00:10:00|22345.7|22305.7|22336.4|22296.4|22346.5|22306.5|22334.5|22294.5|0
1606349700000|2020-11-26 00:15:00|22336.2|22296.2|22309.1|22269.1|22340.2|22300.2|22305.2|22265.2|0
1606350000000|2020-11-26 00:20:00|22309.2|22269.2|22330.6|22290.6|22333.4|22293.4|22309.2|22269.2|0
1606350300000|2020-11-26 00:25:00|22330.4|22290.4|22336.8|22296.8|22340|22300|22327.6|22287.6|0
1606350600000|2020-11-26 00:30:00|22335.8|22295.8|22336.8|22296.8|22340|22300|22327.9|22287.9|0
1606350900000|2020-11-26 00:35:00|22336.9|22296.9|22345.8|22305.8|22352.5|22312.5|22336.8|22296.8|0
1606351200000|2020-11-26 00:40:00|22345.6|22305.6|22358.3|22318.3|22358.5|22318.5|22345.6|22305.6|0
1606351500000|2020-11-26 00:45:00|22358.4|22318.4|22346.2|22306.2|22358.6|22318.6|22346.1|22306.1|0
1606351800000|2020-11-26 00:50:00|22346.3|22306.3|22340|22300|22349.2|22309.2|22340|22300|0
1606352100000|2020-11-26 00:55:00|22340.1|22300.1|22337|22297|22343.1|22303.1|22334.3|22294.3|0
1606352400000|2020-11-26 01:00:00|22335.9|22295.9|22340.6|22300.6|22346.4|22306.4|22333.9|22293.9|0
1606352700000|2020-11-26 01:05:00|22340.7|22300.7|22334.2|22294.2|22340.7|22300.7|22334|22294|0
1606353000000|2020-11-26 01:10:00|22334.3|22294.3|22334.9|22294.9|22340.9|22300.9|22334.2|22294.2|0
1606353300000|2020-11-26 01:15:00|22337|22297|22334.9|22294.9|22340.7|22300.7|22329|22289|0
1606353600000|2020-11-26 01:20:00|22335.1|22295.1|22334.8|22294.8|22335.1|22295.1|22329|22289|0
1606353900000|2020-11-26 01:25:00|22334.9|22294.9|22342|22302|22342|22302|22334.9|22294.9|0
1606354200000|2020-11-26 01:30:00|22342.2|22302.2|22347.7|22307.7|22353.9|22313.9|22335.6|22295.6|0
1606354500000|2020-11-26 01:35:00|22347.5|22307.5|22356.4|22316.4|22359.9|22319.9|22347.5|22307.5|0
1606354800000|2020-11-26 01:40:00|22356.5|22316.5|22363.2|22323.2|22366.3|22326.3|22353.6|22313.6|0
1606355100000|2020-11-26 01:45:00|22364.2|22324.2|22360.7|22320.7|22366.8|22326.8|22354.6|22314.6|0
1606355400000|2020-11-26 01:50:00|22360.5|22320.5|22348.7|22308.7|22360.5|22320.5|22348.6|22308.6|0
1606355700000|2020-11-26 01:55:00|22348.6|22308.6|22348.8|22308.8|22348.8|22308.8|22336.8|22296.8|0
1606356000000|2020-11-26 02:00:00|22348.9|22308.9|22360.2|22320.2|22360.3|22320.3|22348.5|22308.5|0
1606356300000|2020-11-26 02:05:00|22360|22320|22366.1|22326.1|22372.3|22332.3|22354.1|22314.1|0
1606356600000|2020-11-26 02:10:00|22365.1|22325.1|22359.3|22319.3|22365.4|22325.4|22353.9|22313.9|0
1606356900000|2020-11-26 02:15:00|22359.4|22319.4|22374.3|22334.3|22374.4|22334.4|22359.3|22319.3|0
1606357200000|2020-11-26 02:20:00|22374.4|22334.4|22368.5|22328.5|22380.4|22340.4|22368.5|22328.5|0
1606357500000|2020-11-26 02:25:00|22368.6|22328.6|22374.7|22334.7|22374.9|22334.9|22368.4|22328.4|0
1606357800000|2020-11-26 02:30:00|22374.6|22334.6|22378.3|22338.3|22381.2|22341.2|22368.8|22328.8|0
1606358100000|2020-11-26 02:35:00|22378.4|22338.4|22375.4|22335.4|22381.4|22341.4|22375.1|22335.1|0
1606358400000|2020-11-26 02:40:00|22375.5|22335.5|22375.4|22335.4|22375.5|22335.5|22375.1|22335.1|0
1606358700000|2020-11-26 02:45:00|22375.3|22335.3|22376|22336|22376|22336|22370|22330|0
1606359000000|2020-11-26 02:50:00|22375.9|22335.9|22363.9|22323.9|22376|22336|22363.8|22323.8|0
1606359300000|2020-11-26 02:55:00|22364.1|22324.1|22364.2|22324.2|22370|22330|22364.1|22324.1|0
1606359600000|2020-11-26 03:00:00|22364.3|22324.3|22358.1|22318.1|22367.2|22327.2|22358.1|22318.1|0
1606359900000|2020-11-26 03:05:00|22359.2|22319.2|22364|22324|22369.9|22329.9|22358.1|22318.1|0
1606360200000|2020-11-26 03:10:00|22364.1|22324.1|22363.6|22323.6|22364.2|22324.2|22357.5|22317.5|0
1606360500000|2020-11-26 03:15:00|22363.8|22323.8|22363.3|22323.3|22363.8|22323.8|22357.5|22317.5|0
1606360800000|2020-11-26 03:20:00|22363.4|22323.4|22357.3|22317.3|22363.5|22323.5|22357|22317|0
1606361100000|2020-11-26 03:25:00|22360.2|22320.2|22360.5|22320.5|22363.3|22323.3|22357.3|22317.3|0
1606361400000|2020-11-26 03:30:00|22359.4|22319.4|22363.8|22323.8|22369.4|22329.4|22357.4|22317.4|0
1606361700000|2020-11-26 03:35:00|22364.8|22324.8|22364.1|22324.1|22369.8|22329.8|22363.7|22323.7|0
1606362000000|2020-11-26 03:40:00|22364.2|22324.2|22363.6|22323.6|22370|22330|22363.6|22323.6|0
1606362300000|2020-11-26 03:45:00|22363.8|22323.8|22350.2|22310.2|22363.8|22323.8|22343.6|22303.6|0
1606362600000|2020-11-26 03:50:00|22350|22310|22337|22297|22356|22316|22337|22297|0
1606362900000|2020-11-26 03:55:00|22337.2|22297.2|22346.7|22306.7|22349.5|22309.5|22337|22297|0
1606363200000|2020-11-26 04:00:00|22347.8|22307.8|22349.8|22309.8|22355.7|22315.7|22343.6|22303.6|0
1606363500000|2020-11-26 04:05:00|22349.7|22309.7|22349.5|22309.5|22355.7|22315.7|22349.5|22309.5|0
1606363800000|2020-11-26 04:10:00|22349.2|22309.2|22349.5|22309.5|22349.5|22309.5|22343.4|22303.4|0
1606364100000|2020-11-26 04:15:00|22349.6|22309.6|22348.9|22308.9|22355.3|22315.3|22343|22303|0
1606364400000|2020-11-26 04:20:00|22349.1|22309.1|22348.6|22308.6|22349.2|22309.2|22343.3|22303.3|0
1606364700000|2020-11-26 04:25:00|22348.5|22308.5|22342.8|22302.8|22348.6|22308.6|22342.7|22302.7|0
1606365000000|2020-11-26 04:30:00|22342.7|22302.7|22337|22297|22342.7|22302.7|22330.7|22290.7|0
1606365300000|2020-11-26 04:35:00|22337.1|22297.1|22331.2|22291.2|22337.2|22297.2|22325.2|22285.2|0
1606365600000|2020-11-26 04:40:00|22332.3|22292.3|22331.2|22291.2|22337|22297|22325.2|22285.2|0
1606365900000|2020-11-26 04:45:00|22332.3|22292.3|22337.3|22297.3|22340.4|22300.4|22331.2|22291.2|0
1606366200000|2020-11-26 04:50:00|22337.5|22297.5|22337.5|22297.5|22343.3|22303.3|22337.3|22297.3|0
1606366500000|2020-11-26 04:55:00|22337.6|22297.6|22337.3|22297.3|22343.3|22303.3|22337.3|22297.3|0
1606366800000|2020-11-26 05:00:00|22337.5|22297.5|22349.5|22309.5|22349.5|22309.5|22337.2|22297.2|0
1606367100000|2020-11-26 05:05:00|22349.4|22309.4|22355.8|22315.8|22356.1|22316.1|22343.7|22303.7|0
1606367400000|2020-11-26 05:10:00|22355.9|22315.9|22355.8|22315.8|22356|22316|22350|22310|0
1606367700000|2020-11-26 05:15:00|22356|22316|22362.4|22322.4|22362.5|22322.5|22355.8|22315.8|0
1606368000000|2020-11-26 05:20:00|22362.5|22322.5|22368.6|22328.6|22374.4|22334.4|22362.1|22322.1|0
1606368300000|2020-11-26 05:25:00|22368.5|22328.5|22359.7|22319.7|22368.6|22328.6|22356.3|22316.3|0
1606368600000|2020-11-26 05:30:00|22360.8|22320.8|22362.5|22322.5|22368.9|22328.9|22356.7|22316.7|0
1606368900000|2020-11-26 05:35:00|22362.7|22322.7|22368.6|22328.6|22371.5|22331.5|22362.5|22322.5|0
1606369200000|2020-11-26 05:40:00|22367.6|22327.6|22362.5|22322.5|22368.5|22328.5|22362.1|22322.1|0
1606369500000|2020-11-26 05:45:00|22362.4|22322.4|22368.3|22328.3|22368.5|22328.5|22362.2|22322.2|0
1606369800000|2020-11-26 05:50:00|22368.2|22328.2|22368.6|22328.6|22368.8|22328.8|22362.3|22322.3|0
1606370100000|2020-11-26 05:55:00|22368.7|22328.7|22375.5|22335.5|22375.5|22335.5|22368.5|22328.5|0
1606370400000|2020-11-26 06:00:00|22375.4|22335.4|22365.6|22325.6|22375.7|22335.7|22362.7|22322.7|0
1606370700000|2020-11-26 06:05:00|22365.7|22325.7|22368.9|22328.9|22372.2|22332.2|22363.3|22323.3|0
1606371000000|2020-11-26 06:10:00|22367.9|22327.9|22369.6|22329.6|22375.5|22335.5|22363.3|22323.3|0
1606371300000|2020-11-26 06:15:00|22369.7|22329.7|22369.3|22329.3|22369.9|22329.9|22369.3|22329.3|0
1606371600000|2020-11-26 06:20:00|22369.1|22329.1|22369.4|22329.4|22369.5|22329.5|22363.5|22323.5|0
1606371900000|2020-11-26 06:25:00|22366.6|22326.6|22369.1|22329.1|22369.6|22329.6|22363.6|22323.6|0
1606372200000|2020-11-26 06:30:00|22368|22328|22369.3|22329.3|22369.4|22329.4|22363.3|22323.3|0
1606372500000|2020-11-26 06:35:00|22369.4|22329.4|22369.4|22329.4|22369.6|22329.6|22369.3|22329.3|0
1606372800000|2020-11-26 06:40:00|22369.5|22329.5|22369.3|22329.3|22369.7|22329.7|22369.1|22329.1|0
1606373100000|2020-11-26 06:45:00|22369.1|22329.1|22375.1|22335.1|22375.4|22335.4|22369.1|22329.1|0
1606373400000|2020-11-26 06:50:00|22375.2|22335.2|22375.1|22335.1|22378.2|22338.2|22375.1|22335.1|0
1606373700000|2020-11-26 06:55:00|22375.2|22335.2|22389.4|22349.4|22392.9|22352.9|22375.1|22335.1|0
1606374000000|2020-11-26 07:00:00|22389.5|22349.5|22351|22336|22389.5|22371|22341|22326|62
1606374300000|2020-11-26 07:05:00|22356|22341|22371|22356|22381|22366|22346|22331|33
1606374600000|2020-11-26 07:10:00|22376|22361|22356|22341|22376|22361|22356|22341|11
1606374900000|2020-11-26 07:15:00|22361|22346|22361|22346|22361|22346|22356|22341|14
1606375200000|2020-11-26 07:20:00|22366|22351|22366|22351|22376|22361|22366|22351|18
1606375500000|2020-11-26 07:25:00|22371|22356|22371|22356|22371|22356|22371|22356|8
1606375800000|2020-11-26 07:30:00|22366|22351|22371|22356|22371|22356|22366|22351|29
1606376100000|2020-11-26 07:35:00|22376|22361|22366|22351|22376|22361|22366|22351|12
1606376400000|2020-11-26 07:40:00|22371|22356|22371|22356|22376|22361|22371|22356|10
1606376700000|2020-11-26 07:45:00|22376|22361|22361|22346|22376|22361|22351|22336|16
1606377000000|2020-11-26 07:50:00|22351|22336|22346|22331|22351|22336|22341|22326|17
1606377300000|2020-11-26 07:55:00|22351|22336|22366|22351|22371|22356|22346|22331|54
1606377600000|2020-11-26 08:00:00|22371|22356|22341|22326|22391|22376|22336|22321|318
1606377900000|2020-11-26 08:05:00|22336|22321|22316|22301|22341|22326|22311|22296|241
1606378200000|2020-11-26 08:10:00|22311|22296|22336|22321|22346|22331|22311|22296|161
1606378500000|2020-11-26 08:15:00|22331|22316|22311|22296|22341|22326|22306|22291|221
1606378800000|2020-11-26 08:20:00|22306|22291|22301|22286|22321|22306|22281|22266|159
1606379100000|2020-11-26 08:25:00|22296|22281|22326|22311|22331|22316|22296|22281|106
1606379400000|2020-11-26 08:30:00|22331|22316|22311|22296|22336|22321|22311|22296|149
1606379700000|2020-11-26 08:35:00|22316|22301|22336|22321|22336|22321|22316|22301|72
1606380000000|2020-11-26 08:40:00|22338.4|22323.4|22338.4|22323.4|22343.4|22328.4|22323.4|22308.4|86
1606380300000|2020-11-26 08:45:00|22333.4|22318.4|22328.4|22313.4|22338.4|22323.4|22323.4|22308.4|92
1606380600000|2020-11-26 08:50:00|22323.4|22308.4|22328.4|22313.4|22343.4|22328.4|22323.4|22308.4|75
1606380900000|2020-11-26 08:55:00|22323.4|22308.4|22293.4|22278.4|22323.4|22308.4|22293.4|22278.4|120
1606381200000|2020-11-26 09:00:00|22288.4|22273.4|22318.4|22303.4|22318.4|22303.4|22283.4|22268.4|118
1606381500000|2020-11-26 09:05:00|22323.4|22308.4|22353.4|22338.4|22353.4|22338.4|22323.4|22308.4|207
1606381800000|2020-11-26 09:10:00|22348.4|22333.4|22353.4|22338.4|22368.4|22353.4|22348.4|22333.4|106
1606382100000|2020-11-26 09:15:00|22348.4|22333.4|22358.4|22343.4|22368.4|22353.4|22348.4|22333.4|126
1606382400000|2020-11-26 09:20:00|22363.4|22348.4|22383.4|22368.4|22383.4|22368.4|22358.4|22343.4|82
1606382700000|2020-11-26 09:25:00|22378.4|22363.4|22368.4|22353.4|22383.4|22368.4|22368.4|22353.4|71
1606383000000|2020-11-26 09:30:00|22378.4|22363.4|22373.4|22358.4|22393.4|22378.4|22373.4|22358.4|127
1606383300000|2020-11-26 09:35:00|22368.4|22353.4|22373.4|22358.4|22383.4|22368.4|22363.4|22348.4|60
1606383600000|2020-11-26 09:40:00|22368.4|22353.4|22353.4|22338.4|22373.4|22358.4|22348.4|22333.4|98
1606383900000|2020-11-26 09:45:00|22348.4|22333.4|22368.4|22353.4|22368.4|22353.4|22348.4|22333.4|85
1606384200000|2020-11-26 09:50:00|22378.4|22363.4|22373.4|22358.4|22378.4|22363.4|22368.4|22353.4|29
1606384500000|2020-11-26 09:55:00|22363.4|22348.4|22343.4|22328.4|22363.4|22348.4|22343.4|22328.4|64
1606384800000|2020-11-26 10:00:00|22338.4|22323.4|22328.4|22313.4|22348.4|22333.4|22323.4|22308.4|138
1606385100000|2020-11-26 10:05:00|22323.4|22308.4|22308.4|22293.4|22323.4|22308.4|22308.4|22293.4|136
1606385400000|2020-11-26 10:10:00|22313.4|22298.4|22298.4|22283.4|22323.4|22308.4|22298.4|22283.4|115
1606385700000|2020-11-26 10:15:00|22303.4|22288.4|22288.4|22273.4|22308.4|22293.4|22288.4|22273.4|65
1606386000000|2020-11-26 10:20:00|22293.4|22278.4|22303.4|22288.4|22303.4|22288.4|22288.4|22273.4|71
1606386300000|2020-11-26 10:25:00|22308.4|22293.4|22298.4|22283.4|22313.4|22298.4|22298.4|22283.4|47
1606386600000|2020-11-26 10:30:00|22293.4|22278.4|22278.4|22263.4|22298.4|22283.4|22273.4|22258.4|69
1606386900000|2020-11-26 10:35:00|22273.4|22258.4|22278.4|22263.4|22278.4|22263.4|22268.4|22253.4|115
1606387200000|2020-11-26 10:40:00|22273.4|22258.4|22248.4|22233.4|22278.4|22263.4|22248.4|22233.4|108
1606387500000|2020-11-26 10:45:00|22243.4|22228.4|22258.4|22243.4|22263.4|22248.4|22243.4|22228.4|52
1606387800000|2020-11-26 10:50:00|22253.4|22238.4|22243.4|22228.4|22258.4|22243.4|22238.4|22223.4|85
1606388100000|2020-11-26 10:55:00|22248.4|22233.4|22233.4|22218.4|22253.4|22238.4|22233.4|22218.4|128
1606388400000|2020-11-26 11:00:00|22228.4|22213.4|22243.4|22228.4|22248.4|22233.4|22223.4|22208.4|105
1606388700000|2020-11-26 11:05:00|22248.4|22233.4|22243.4|22228.4|22248.4|22233.4|22238.4|22223.4|68
1606389000000|2020-11-26 11:10:00|22248.4|22233.4|22258.4|22243.4|22258.4|22243.4|22248.4|22233.4|58
1606389300000|2020-11-26 11:15:00|22263.4|22248.4|22263.4|22248.4|22268.4|22253.4|22263.4|22248.4|42
1606389600000|2020-11-26 11:20:00|22268.4|22253.4|22253.4|22238.4|22268.4|22253.4|22253.4|22238.4|42
1606389900000|2020-11-26 11:25:00|22258.4|22243.4|22243.4|22228.4|22263.4|22248.4|22238.4|22223.4|60
1606390200000|2020-11-26 11:30:00|22248.4|22233.4|22253.4|22238.4|22258.4|22243.4|22243.4|22228.4|140
1606390500000|2020-11-26 11:35:00|22263.4|22248.4|22268.4|22253.4|22273.4|22258.4|22253.4|22238.4|61
1606390800000|2020-11-26 11:40:00|22263.4|22248.4|22273.4|22258.4|22278.4|22263.4|22258.4|22243.4|78
1606391100000|2020-11-26 11:45:00|22278.4|22263.4|22288.4|22273.4|22288.4|22273.4|22273.4|22258.4|39
1606391400000|2020-11-26 11:50:00|22293.4|22278.4|22283.4|22268.4|22293.4|22278.4|22283.4|22268.4|63
1606391700000|2020-11-26 11:55:00|22278.4|22263.4|22268.4|22253.4|22278.4|22263.4|22263.4|22248.4|26
1606392000000|2020-11-26 12:00:00|22263.4|22248.4|22263.4|22248.4|22273.4|22258.4|22258.4|22243.4|48
1606392300000|2020-11-26 12:05:00|22258.4|22243.4|22248.4|22233.4|22263.4|22248.4|22243.4|22228.4|112
1606392600000|2020-11-26 12:10:00|22253.4|22238.4|22228.4|22213.4|22258.4|22243.4|22228.4|22213.4|172
1606392900000|2020-11-26 12:15:00|22223.4|22208.4|22238.4|22223.4|22243.4|22228.4|22223.4|22208.4|71
1606393200000|2020-11-26 12:20:00|22233.4|22218.4|22243.4|22228.4|22243.4|22228.4|22223.4|22208.4|71
1606393500000|2020-11-26 12:25:00|22238.4|22223.4|22248.4|22233.4|22258.4|22243.4|22238.4|22223.4|527
1606393800000|2020-11-26 12:30:00|22253.4|22238.4|22258.4|22243.4|22263.4|22248.4|22248.4|22233.4|31
1606394100000|2020-11-26 12:35:00|22253.4|22238.4|22258.4|22243.4|22258.4|22243.4|22248.4|22233.4|41
1606394400000|2020-11-26 12:40:00|22257.4|22242.4|22262.4|22247.4|22262.4|22247.4|22257.4|22242.4|14
1606394700000|2020-11-26 12:45:00|22267.4|22252.4|22257.4|22242.4|22267.4|22252.4|22257.4|22242.4|33
1606395000000|2020-11-26 12:50:00|22252.4|22237.4|22252.4|22237.4|22262.4|22247.4|22252.4|22237.4|27
1606395300000|2020-11-26 12:55:00|22247.4|22232.4|22257.4|22242.4|22257.4|22242.4|22247.4|22232.4|53
1606395600000|2020-11-26 13:00:00|22262.4|22247.4|22262.4|22247.4|22267.4|22252.4|22252.4|22237.4|31
1606395900000|2020-11-26 13:05:00|22257.4|22242.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|17
1606396200000|2020-11-26 13:10:00|22267.4|22252.4|22277.4|22262.4|22277.4|22262.4|22262.4|22247.4|26
1606396500000|2020-11-26 13:15:00|22272.4|22257.4|22267.4|22252.4|22282.4|22267.4|22267.4|22252.4|41
1606396800000|2020-11-26 13:20:00|22272.4|22257.4|22267.4|22252.4|22272.4|22257.4|22262.4|22247.4|27
1606397100000|2020-11-26 13:25:00|22272.4|22257.4|22272.4|22257.4|22282.4|22267.4|22267.4|22252.4|41
1606397400000|2020-11-26 13:30:00|22277.4|22262.4|22277.4|22262.4|22277.4|22262.4|22277.4|22262.4|28
1606397700000|2020-11-26 13:35:00|22282.4|22267.4|22277.4|22262.4|22282.4|22267.4|22277.4|22262.4|13
1606398000000|2020-11-26 13:40:00|22282.4|22267.4|22287.4|22272.4|22287.4|22272.4|22282.4|22267.4|46
1606398300000|2020-11-26 13:45:00|22292.4|22277.4|22292.4|22277.4|22297.4|22282.4|22292.4|22277.4|29
1606398600000|2020-11-26 13:50:00|22297.4|22282.4|22282.4|22267.4|22297.4|22282.4|22282.4|22267.4|56
1606398900000|2020-11-26 13:55:00|22277.4|22262.4|22257.4|22242.4|22282.4|22267.4|22252.4|22237.4|74
1606399200000|2020-11-26 14:00:00|22262.4|22247.4|22252.4|22237.4|22262.4|22247.4|22242.4|22227.4|156
1606399500000|2020-11-26 14:05:00|22257.4|22242.4|22262.4|22247.4|22272.4|22257.4|22257.4|22242.4|29
1606399800000|2020-11-26 14:10:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22262.4|22247.4|36
1606400100000|2020-11-26 14:15:00|22267.4|22252.4|22257.4|22242.4|22267.4|22252.4|22257.4|22242.4|60
1606400400000|2020-11-26 14:20:00|22262.4|22247.4|22262.4|22247.4|22262.4|22247.4|22262.4|22247.4|8
1606400700000|2020-11-26 14:25:00|22257.4|22242.4|22267.4|22252.4|22267.4|22252.4|22252.4|22237.4|33
1606401000000|2020-11-26 14:30:00|22262.4|22247.4|22272.4|22257.4|22272.4|22257.4|22262.4|22247.4|23
1606401300000|2020-11-26 14:35:00|22267.4|22252.4|22267.4|22252.4|22272.4|22257.4|22262.4|22247.4|19
1606401600000|2020-11-26 14:40:00|22262.4|22247.4|22272.4|22257.4|22272.4|22257.4|22257.4|22242.4|61
1606401900000|2020-11-26 14:45:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|56
1606402200000|2020-11-26 14:50:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22262.4|22247.4|59
1606402500000|2020-11-26 14:55:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|10
1606402800000|2020-11-26 15:00:00|22267.4|22252.4|22262.4|22247.4|22272.4|22257.4|22257.4|22242.4|79
1606403100000|2020-11-26 15:05:00|22257.4|22242.4|22252.4|22237.4|22257.4|22242.4|22252.4|22237.4|40
1606403400000|2020-11-26 15:10:00|22254.5|22239.5|22264.5|22249.5|22269.5|22254.5|22254.5|22239.5|48
1606403700000|2020-11-26 15:15:00|22269.5|22254.5|22264.5|22249.5|22269.5|22254.5|22259.5|22244.5|46
1606404000000|2020-11-26 15:20:00|22259.5|22244.5|22254.5|22239.5|22259.5|22244.5|22249.5|22234.5|56
1606404300000|2020-11-26 15:25:00|22259.5|22244.5|22259.5|22244.5|22269.5|22254.5|22254.5|22239.5|46
1606404600000|2020-11-26 15:30:00|22254.5|22239.5|22249.5|22234.5|22254.5|22239.5|22244.5|22229.5|61
1606404900000|2020-11-26 15:35:00|22254.5|22239.5|22259.5|22244.5|22259.5|22244.5|22249.5|22234.5|36
1606405200000|2020-11-26 15:40:00|22254.5|22239.5|22244.5|22229.5|22254.5|22239.5|22244.5|22229.5|71
1606405500000|2020-11-26 15:45:00|22249.5|22234.5|22254.5|22239.5|22254.5|22239.5|22244.5|22229.5|61
1606405800000|2020-11-26 15:50:00|22259.5|22244.5|22249.5|22234.5|22259.5|22244.5|22244.5|22229.5|150
1606406100000|2020-11-26 15:55:00|22254.5|22239.5|22244.5|22229.5|22264.5|22249.5|22244.5|22229.5|89
1606406400000|2020-11-26 16:00:00|22249.5|22234.5|22229.5|22214.5|22249.5|22234.5|22229.5|22214.5|60
1606406700000|2020-11-26 16:05:00|22234.5|22219.5|22234.5|22219.5|22239.5|22224.5|22234.5|22219.5|51
1606407000000|2020-11-26 16:10:00|22229.5|22214.5|22249.5|22234.5|22249.5|22234.5|22229.5|22214.5|99
1606407300000|2020-11-26 16:15:00|22244.5|22229.5|22249.5|22234.5|22254.5|22239.5|22234.5|22219.5|208
1606407600000|2020-11-26 16:20:00|22244.5|22229.5|22244.5|22229.5|22244.5|22229.5|22239.5|22224.5|94
1606407900000|2020-11-26 16:25:00|22239.5|22224.5|22224.5|22209.5|22249.5|22234.5|22224.5|22209.5|692
1606408200000|2020-11-26 16:30:00|22229.5|22214.5|22214.5|22199.5|22239.5|22224.5|22214.5|22199.5|309
1606408500000|2020-11-26 16:35:00|22224.5|22209.5|22219.5|22204.5|22224.5|22209.5|22204.5|22189.5|171
1606408800000|2020-11-26 16:40:00|22214.5|22199.5|22214.5|22199.5|22214.5|22199.5|22209.5|22194.5|36
1606409100000|2020-11-26 16:45:00|22209.5|22194.5|22224.5|22209.5|22224.5|22209.5|22209.5|22194.5|90
1606409400000|2020-11-26 16:50:00|22229.5|22204.5|22224.5|22199.5|22229.5|22204.5|22219.5|22199.5|16
1606409700000|2020-11-26 16:55:00|22219.5|22194.5|22214.5|22194.5|22224.5|22194.5|22214.5|22194.5|46
1606410000000|2020-11-26 17:00:00|22219.5|22199.5|22224.5|22199.5|22224.5|22204.5|22214.5|22194.5|30
1606410300000|2020-11-26 17:05:00|22219.5|22204.5|22214.5|22189.5|22224.5|22204.5|22209.5|22189.5|17
1606410600000|2020-11-26 17:10:00|22209.5|22184.5|22199.5|22179.5|22214.5|22189.5|22199.5|22174.5|18
1606410900000|2020-11-26 17:15:00|22204.5|22184.5|22199.5|22174.5|22209.5|22189.5|22194.5|22174.5|26
1606411200000|2020-11-26 17:20:00|22194.5|22179.5|22189.5|22169.5|22199.5|22179.5|22189.5|22164.5|8
1606411500000|2020-11-26 17:25:00|22194.5|22164.5|22179.5|22159.5|22199.5|22174.5|22179.5|22159.5|14
1606411800000|2020-11-26 17:30:00|22184.5|22164.5|22179.5|22159.5|22189.5|22164.5|22174.5|22154.5|9
1606412100000|2020-11-26 17:35:00|22184.5|22164.5|22179.5|22154.5|22184.5|22164.5|22179.5|22154.5|5
1606412400000|2020-11-26 17:40:00|22174.5|22159.5|22159.5|22134.5|22174.5|22159.5|22154.5|22129.5|19
1606412700000|2020-11-26 17:45:00|22154.5|22139.5|22169.5|22144.5|22174.5|22154.5|22154.5|22139.5|9
1606413000000|2020-11-26 17:50:00|22174.5|22149.5|22184.5|22159.5|22184.5|22164.5|22174.5|22144.5|4
1606413300000|2020-11-26 17:55:00|22189.5|22164.5|22196|22168|22196|22168|22189.5|22159.5|6
1606413600000|2020-11-26 18:00:00|22198.5|22170.5|22204.5|22184.5|22204.5|22184.5|22194.5|22169.5|2
1606413900000|2020-11-26 18:05:00||22179.5||22179.5||22179.5||22179.5|4
1606414200000|2020-11-26 18:10:00|22199.5|22168|22204.5|22184.5|22204.5|22184.5|22194.5|22168|2
1606414500000|2020-11-26 18:15:00|22203.5|22175.5|22201|22173|22204.5|22179.5|22201|22173|2
1606414800000|2020-11-26 18:20:00|22198.5|22170.5|22201|22173|22201|22174.5|22198.5|22170.5|0
1606415100000|2020-11-26 18:25:00|22204.5|22189.5|22221|22193|22224.5|22204.5|22204.5|22188|35
1606415400000|2020-11-26 18:30:00|22223.5|22195.5|22226|22198|22231|22204.5|22223.5|22195.5|2
1606415700000|2020-11-26 18:35:00|22223.5|22195.5|22209.5|22189.5|22226|22198|22209.5|22189.5|1
1606416000000|2020-11-26 18:40:00|22204.5|22184.5|22194.5|22174.5|22204.5|22184.5|22194.5|22169.5|4
1606416300000|2020-11-26 18:45:00|22203.5|22175.5|22206|22178|22208.5|22180.5|22189.5|22164.5|2
1606416600000|2020-11-26 18:50:00|22203.5|22175.5|22206|22178|22209.5|22184.5|22203.5|22175.5|1
1606416900000|2020-11-26 18:55:00|22203.5|22175.5|22201|22173|22203.5|22175.5|22201|22173|1
1606417200000|2020-11-26 19:00:00|22203.5|22175.5|22201|22173|22203.5|22175.5|22201|22173|1
1606417500000|2020-11-26 19:05:00|22203.5|22175.5|22203.5|22175.5|22203.5|22175.5|22203.5|22175.5|1
1606417800000|2020-11-26 19:10:00|22206|22178|22198.5|22170.5|22206|22178|22198.5|22170.5|3
1606418100000|2020-11-26 19:15:00|22196|22168|22196|22168|22198.5|22170.5|22184.5|22164.5|4
1606418400000|2020-11-26 19:20:00|22199.5|22174.5|22224.5|22199.5|22239.5|22219.5|22199.5|22174.5|18
1606418700000|2020-11-26 19:25:00|22218.5|22190.5|22224.5|22209.5|22224.5|22209.5|22208.5|22180.5|0
1606419000000|2020-11-26 19:30:00|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|1
1606419300000|2020-11-26 19:35:00|22199.5|22184.5|22199.5|22184.5|22199.5|22184.5|22199.5|22184.5|2
1606419900000|2020-11-26 19:45:00|||||||||1
1606421100000|2020-11-26 20:05:00|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|1
1606421400000|2020-11-26 20:10:00|22189.5|22174.5|22184.5|22169.5|22189.5|22174.5|22184.5|22169.5|5
1606422300000|2020-11-26 20:25:00|||||||||1
1606422600000|2020-11-26 20:30:00|22179.5|22164.5|22169.5|22154.5|22179.5|22164.5|22169.5|22154.5|10
1606422900000|2020-11-26 20:35:00|22164.5|22149.5|22164.5|22149.5|22164.5|22149.5|22164.5|22149.5|13
1606423200000|2020-11-26 20:40:00|22159.5|22144.5|22159.5|22144.5|22164.5|22149.5|22159.5|22144.5|11
1606423500000|2020-11-26 20:45:00|22164.5|22149.5|22154.5|22139.5|22174.5|22159.5|22154.5|22139.5|12
1606423800000|2020-11-26 20:50:00|22179.5|22164.5|22179.5|22164.5|22184.5|22169.5|22154.5|22139.5|15
1606424100000|2020-11-26 20:55:00|22169.5|22154.5|22169.5|22154.5|22169.5|22154.5|22169.5|22154.5|1
1606424400000|2020-11-26 21:00:00|22182.2|22142.2|22180.8|22140.8|22182.2|22142.2|22180.8|22140.8|0
1606425000000|2020-11-26 21:10:00|22179.9|22139.9|22179.4|22139.4|22179.9|22139.9|22179.4|22139.4|0
1606427100000|2020-11-26 21:45:00|22180.3|22140.3|22180.3|22140.3|22180.3|22140.3|22180.3|22140.3|0
1606431600000|2020-11-26 23:00:00|22183.3|22143.3|22201.3|22161.3|22203.1|22163.1|22182.9|22142.9|0
1606431900000|2020-11-26 23:05:00|22201|22161|22184.9|22144.9|22201|22161|22182.3|22142.3|0
1606432200000|2020-11-26 23:10:00|22185|22145|22192.4|22152.4|22196.2|22156.2|22181|22141|0
1606432500000|2020-11-26 23:15:00|22192.1|22152.1|22177|22137|22192.1|22152.1|22177|22137|0
1606432800000|2020-11-26 23:20:00|22177.2|22137.2|22174.4|22134.4|22178.2|22138.2|22170|22130|0
1606433100000|2020-11-26 23:25:00|22174.3|22134.3|22172.6|22132.6|22177|22137|22172.6|22132.6|0
1606433400000|2020-11-26 23:30:00|22172.5|22132.5|22171.2|22131.2|22181.3|22141.3|22170|22130|0
1606433700000|2020-11-26 23:35:00|22170.7|22130.7|22163.7|22123.7|22172.6|22132.6|22154.8|22114.8|0
1606434000000|2020-11-26 23:40:00|22163.6|22123.6|22167.5|22127.5|22168.8|22128.8|22158.7|22118.7|0
1606434300000|2020-11-26 23:45:00|22167.8|22127.8|22178.9|22138.9|22178.9|22138.9|22167.8|22127.8|0
1606434600000|2020-11-26 23:50:00|22178.6|22138.6|22175.8|22135.8|22180.1|22140.1|22175.8|22135.8|0
1606434900000|2020-11-26 23:55:00|22175.9|22135.9|22176.8|22136.8|22180.1|22140.1|22171.9|22131.9|0
1606435200000|2020-11-27 00:00:00|22177.1|22137.1|22173|22133|22183.8|22143.8|22171.7|22131.7|0
1606435500000|2020-11-27 00:05:00|22173.1|22133.1|22153.4|22113.4|22174.3|22134.3|22149.6|22109.6|0
1606435800000|2020-11-27 00:10:00|22153.7|22113.7|22159.1|22119.1|22161.7|22121.7|22152.2|22112.2|0
1606436100000|2020-11-27 00:15:00|22159.2|22119.2|22167.4|22127.4|22173.5|22133.5|22156.2|22116.2|0
1606436400000|2020-11-27 00:20:00|22167.2|22127.2|22176.6|22136.6|22179.5|22139.5|22161.2|22121.2|0
1606436700000|2020-11-27 00:25:00|22177.6|22137.6|22173.6|22133.6|22179.9|22139.9|22173.5|22133.5|0
1606437000000|2020-11-27 00:30:00|22173.7|22133.7|22161.9|22121.9|22179.9|22139.9|22161.6|22121.6|0
1606437300000|2020-11-27 00:35:00|22164.7|22124.7|22174.1|22134.1|22174.1|22134.1|22155.7|22115.7|0
1606437600000|2020-11-27 00:40:00|22174|22134|22173.9|22133.9|22180.2|22140.2|22168.2|22128.2|0
1606437900000|2020-11-27 00:45:00|22174.1|22134.1|22173.9|22133.9|22180|22140|22173.6|22133.6|0
1606438200000|2020-11-27 00:50:00|22173.8|22133.8|22179.4|22139.4|22179.4|22139.4|22167.7|22127.7|0
1606438500000|2020-11-27 00:55:00|22179.2|22139.2|22191.4|22151.4|22191.4|22151.4|22179.2|22139.2|0
1606438800000|2020-11-27 01:00:00|22191.2|22151.2|22190.9|22150.9|22191.5|22151.5|22179.2|22139.2|0
1606439100000|2020-11-27 01:05:00|22189.9|22149.9|22185.2|22145.2|22191.5|22151.5|22179.2|22139.2|0
1606439400000|2020-11-27 01:10:00|22185.1|22145.1|22179.5|22139.5|22185.6|22145.6|22179.5|22139.5|0
1606439700000|2020-11-27 01:15:00|22179.4|22139.4|22179.5|22139.5|22191.4|22151.4|22173.6|22133.6|0
1606440000000|2020-11-27 01:20:00|22179.6|22139.6|22176.6|22136.6|22185.3|22145.3|22173.5|22133.5|0
1606440300000|2020-11-27 01:25:00|22175.5|22135.5|22173.5|22133.5|22182.7|22142.7|22173.5|22133.5|0
1606440600000|2020-11-27 01:30:00|22173.6|22133.6|22179.5|22139.5|22185.9|22145.9|22167.7|22127.7|0
1606440900000|2020-11-27 01:35:00|22179.6|22139.6|22192|22152|22192|22152|22179.5|22139.5|0
1606441200000|2020-11-27 01:40:00|22191.9|22151.9|22186.4|22146.4|22192|22152|22185.9|22145.9|0
1606441500000|2020-11-27 01:45:00|22186.5|22146.5|22180.3|22140.3|22192.6|22152.6|22180.2|22140.2|0
1606441800000|2020-11-27 01:50:00|22180.5|22140.5|22162.8|22122.8|22180.5|22140.5|22162.5|22122.5|0
1606442100000|2020-11-27 01:55:00|22162.9|22122.9|22153.3|22113.3|22168.6|22128.6|22150.4|22110.4|0
1606442400000|2020-11-27 02:00:00|22154.4|22114.4|22138.5|22098.5|22156.3|22116.3|22138.5|22098.5|0
1606442700000|2020-11-27 02:05:00|22140.6|22100.6|22126.4|22086.4|22144.1|22104.1|22113.6|22073.6|0
1606443000000|2020-11-27 02:10:00|22127|22087|22132.9|22092.9|22138.8|22098.8|22126.8|22086.8|0
1606443300000|2020-11-27 02:15:00|22132.8|22092.8|22132.7|22092.7|22138.7|22098.7|22132.6|22092.6|0
1606443600000|2020-11-27 02:20:00|22132.9|22092.9|22144.9|22104.9|22145|22105|22132.9|22092.9|0
1606443900000|2020-11-27 02:25:00|22145|22105|22139|22099|22150.7|22110.7|22139|22099|0
1606444200000|2020-11-27 02:30:00|22139.1|22099.1|22139.4|22099.4|22145|22105|22139|22099|0
1606444500000|2020-11-27 02:35:00|22141.5|22101.5|22150.8|22110.8|22151.1|22111.1|22139|22099|0
1606444800000|2020-11-27 02:40:00|22150.9|22110.9|22151|22111|22156.7|22116.7|22145|22105|0
1606445100000|2020-11-27 02:45:00|22151.1|22111.1|22150.8|22110.8|22151.1|22111.1|22145|22105|0
1606445400000|2020-11-27 02:50:00|22150.9|22110.9|22147.8|22107.8|22156.9|22116.9|22144.7|22104.7|0
1606445700000|2020-11-27 02:55:00|22147.9|22107.9|22151.1|22111.1|22151.1|22111.1|22144.7|22104.7|0
1606446000000|2020-11-27 03:00:00|22150.1|22110.1|22144.3|22104.3|22151.1|22111.1|22141.6|22101.6|0
1606446300000|2020-11-27 03:05:00|22144.4|22104.4|22144.6|22104.6|22144.6|22104.6|22138.7|22098.7|0
1606446600000|2020-11-27 03:10:00|22144.4|22104.4|22144.5|22104.5|22150.5|22110.5|22144.4|22104.4|0
1606446900000|2020-11-27 03:15:00|22144.4|22104.4|22138.4|22098.4|22150.2|22110.2|22138.3|22098.3|0
1606447200000|2020-11-27 03:20:00|22138.3|22098.3|22138.3|22098.3|22138.5|22098.5|22138.2|22098.2|0
1606447500000|2020-11-27 03:25:00|22138.4|22098.4|22150.4|22110.4|22150.4|22110.4|22138.3|22098.3|0
1606447800000|2020-11-27 03:30:00|22152.5|22112.5|22168.1|22128.1|22168.1|22128.1|22152.5|22112.5|0
1606448100000|2020-11-27 03:35:00|22168|22128|22168.3|22128.3|22168.4|22128.4|22162.2|22122.2|0
1606448400000|2020-11-27 03:40:00|22168.4|22128.4|22174.3|22134.3|22180.4|22140.4|22168.3|22128.3|0
1606448700000|2020-11-27 03:45:00|22174.4|22134.4|22174.4|22134.4|22174.4|22134.4|22168.4|22128.4|0
1606449000000|2020-11-27 03:50:00|22174.5|22134.5|22180.9|22140.9|22181|22141|22174.4|22134.4|0
1606449300000|2020-11-27 03:55:00|22180.7|22140.7|22180.9|22140.9|22186.8|22146.8|22175|22135|0
1606449600000|2020-11-27 04:00:00|22181|22141|22184|22144|22187.1|22147.1|22175.1|22135.1|0
1606449900000|2020-11-27 04:05:00|22184.1|22144.1|22175.4|22135.4|22187.1|22147.1|22175.3|22135.3|0
1606450200000|2020-11-27 04:10:00|22175.6|22135.6|22175.9|22135.9|22181.3|22141.3|22175.5|22135.5|0
1606450500000|2020-11-27 04:15:00|22175.7|22135.7|22170.1|22130.1|22176.2|22136.2|22164.4|22124.4|0
1606450800000|2020-11-27 04:20:00|22170|22130|22176.2|22136.2|22176.2|22136.2|22164.4|22124.4|0
1606451100000|2020-11-27 04:25:00|22176|22136|22178.8|22138.8|22182.1|22142.1|22176|22136|0
1606451400000|2020-11-27 04:30:00|22179.9|22139.9|22182.1|22142.1|22188.2|22148.2|22176|22136|0
1606451700000|2020-11-27 04:35:00|22182.2|22142.2|22201.5|22161.5|22207.3|22167.3|22182|22142|0
1606452000000|2020-11-27 04:40:00|22201.7|22161.7|22207.6|22167.6|22207.6|22167.6|22201.5|22161.5|0
1606452300000|2020-11-27 04:45:00|22207.7|22167.7|22213.8|22173.8|22220|22180|22207.7|22167.7|0
1606452600000|2020-11-27 04:50:00|22213.9|22173.9|22207.8|22167.8|22214.1|22174.1|22207.7|22167.7|0
1606452900000|2020-11-27 04:55:00|22207.9|22167.9|22202.4|22162.4|22213.8|22173.8|22202.3|22162.3|0
1606453200000|2020-11-27 05:00:00|22202.3|22162.3|22196.7|22156.7|22202.6|22162.6|22196.5|22156.5|0
1606453500000|2020-11-27 05:05:00|22196.5|22156.5|22193.5|22153.5|22202.4|22162.4|22190.7|22150.7|0
1606453800000|2020-11-27 05:10:00|22192.5|22152.5|22187.5|22147.5|22196.5|22156.5|22184.6|22144.6|0
1606454100000|2020-11-27 05:15:00|22188.5|22148.5|22196.7|22156.7|22196.8|22156.8|22184.7|22144.7|0
1606454400000|2020-11-27 05:20:00|22196.8|22156.8|22190.9|22150.9|22202.7|22162.7|22190.7|22150.7|0
1606454700000|2020-11-27 05:25:00|22191|22151|22190.3|22150.3|22197.1|22157.1|22190.3|22150.3|0
1606455000000|2020-11-27 05:30:00|22192.4|22152.4|22202.9|22162.9|22202.9|22162.9|22192.4|22152.4|0
1606455300000|2020-11-27 05:35:00|22202.7|22162.7|22191.2|22151.2|22203|22163|22191|22151|0
1606455600000|2020-11-27 05:40:00|22191.3|22151.3|22203.3|22163.3|22203.3|22163.3|22191.2|22151.2|0
1606455900000|2020-11-27 05:45:00|22203.4|22163.4|22211.4|22171.4|22211.7|22171.7|22199.1|22159.1|0
1606456200000|2020-11-27 05:50:00|22209.3|22169.3|22211.7|22171.7|22212|22172|22199.8|22159.8|0
1606456500000|2020-11-27 05:55:00|22211.8|22171.8|22230.2|22190.2|22230.2|22190.2|22211.8|22171.8|0
1606456800000|2020-11-27 06:00:00|22230.1|22190.1|22218.4|22178.4|22230.1|22190.1|22212.1|22172.1|0
1606457100000|2020-11-27 06:05:00|22218.2|22178.2|22224.4|22184.4|22224.6|22184.6|22218.2|22178.2|0
1606457400000|2020-11-27 06:10:00|22224|22184|22236.3|22196.3|22242|22202|22218.4|22178.4|0
1606457700000|2020-11-27 06:15:00|22236.4|22196.4|22230.6|22190.6|22236.8|22196.8|22230.5|22190.5|0
1606458000000|2020-11-27 06:20:00|22230.8|22190.8|22242.6|22202.6|22242.8|22202.8|22230.5|22190.5|0
1606458300000|2020-11-27 06:25:00|22241.6|22201.6|22242.5|22202.5|22248.4|22208.4|22236.8|22196.8|0
1606458600000|2020-11-27 06:30:00|22242.3|22202.3|22249|22209|22255.2|22215.2|22242.3|22202.3|0
1606458900000|2020-11-27 06:35:00|22249.1|22209.1|22259.5|22219.5|22262.5|22222.5|22249|22209|0
1606459200000|2020-11-27 06:40:00|22259.7|22219.7|22256.9|22216.9|22259.7|22219.7|22256.2|22216.2|0
1606459500000|2020-11-27 06:45:00|22257|22217|22256.9|22216.9|22262.6|22222.6|22256.7|22216.7|0
1606459800000|2020-11-27 06:50:00|22256.7|22216.7|22262.6|22222.6|22262.8|22222.8|22251.3|22211.3|0
1606460100000|2020-11-27 06:55:00|22260.5|22220.5|22262.1|22222.1|22262.9|22222.9|22257.1|22217.1|0
1606460400000|2020-11-27 07:00:00|22262.2|22222.2|22234.5|22219.5|22262.3|22224.5|22224.5|22194.1|21
1606460700000|2020-11-27 07:05:00|22244.5|22229.5|22239.5|22224.5|22244.5|22229.5|22239.5|22224.5|18
1606461000000|2020-11-27 07:10:00|22234.5|22219.5|22234.5|22219.5|22234.5|22219.5|22234.5|22219.5|14
1606461300000|2020-11-27 07:15:00|22239.5|22224.5|22229.5|22214.5|22239.5|22224.5|22229.5|22214.5|10
1606461600000|2020-11-27 07:20:00|22224.5|22209.5|22214.5|22199.5|22229.5|22214.5|22214.5|22199.5|21
1606461900000|2020-11-27 07:25:00|22219.5|22204.5|22214.5|22199.5|22219.5|22204.5|22214.5|22199.5|14
1606462200000|2020-11-27 07:30:00|22204.5|22189.5|22199.5|22184.5|22219.5|22204.5|22199.5|22184.5|19
1606462500000|2020-11-27 07:35:00|22204.5|22189.5|22214.5|22199.5|22219.5|22204.5|22204.5|22189.5|25
1606462800000|2020-11-27 07:40:00|22219.5|22204.5|22204.5|22189.5|22219.5|22204.5|22204.5|22189.5|12
1606463100000|2020-11-27 07:45:00|22209.5|22194.5|22214.5|22199.5|22214.5|22199.5|22209.5|22194.5|21
1606463400000|2020-11-27 07:50:00|22209.5|22194.5|22209.5|22194.5|22209.5|22194.5|22199.5|22184.5|11
1606463700000|2020-11-27 07:55:00|22204.5|22189.5|22189.5|22174.5|22204.5|22189.5|22189.5|22174.5|22
1606464000000|2020-11-27 08:00:00|22179.5|22164.5|22209.5|22194.5|22249.5|22234.5|22179.5|22164.5|483
1606464300000|2020-11-27 08:05:00|22219.5|22204.5|22259.5|22244.5|22264.5|22249.5|22219.5|22204.5|247
1606464600000|2020-11-27 08:10:00|22264.5|22249.5|22264.5|22249.5|22279.5|22264.5|22244.5|22229.5|243
1606464900000|2020-11-27 08:15:00|22274.5|22259.5|22279.5|22264.5|22284.5|22269.5|22264.5|22249.5|206
1606465200000|2020-11-27 08:20:00|22274.5|22259.5|22309.5|22294.5|22324.5|22309.5|22269.5|22254.5|294
1606465500000|2020-11-27 08:25:00|22304.5|22289.5|22294.5|22279.5|22319.5|22304.5|22294.5|22279.5|189
1606465800000|2020-11-27 08:30:00|22299.5|22284.5|22269.5|22254.5|22299.5|22284.5|22249.5|22234.5|139
1606466100000|2020-11-27 08:35:00|22274.5|22259.5|22279.5|22264.5|22284.5|22269.5|22269.5|22254.5|55
1606466400000|2020-11-27 08:40:00|22277.1|22262.1|22312.1|22297.1|22317.1|22302.1|22277.1|22262.1|101
1606466700000|2020-11-27 08:45:00|22307.1|22292.1|22317.1|22302.1|22322.1|22307.1|22307.1|22292.1|105
1606467000000|2020-11-27 08:50:00|22322.1|22307.1|22332.1|22317.1|22332.1|22317.1|22312.1|22297.1|127
1606467300000|2020-11-27 08:55:00|22327.1|22312.1|22317.1|22302.1|22327.1|22312.1|22317.1|22302.1|78
1606467600000|2020-11-27 09:00:00|22322.1|22307.1|22322.1|22307.1|22337.1|22322.1|22307.1|22292.1|113
1606467900000|2020-11-27 09:05:00|22327.1|22312.1|22312.1|22297.1|22327.1|22312.1|22312.1|22297.1|67
1606468200000|2020-11-27 09:10:00|22317.1|22302.1|22302.1|22287.1|22317.1|22302.1|22297.1|22282.1|171
1606468500000|2020-11-27 09:15:00|22307.1|22292.1|22312.1|22297.1|22312.1|22297.1|22302.1|22287.1|75
1606468800000|2020-11-27 09:20:00|22307.1|22292.1|22327.1|22312.1|22332.1|22317.1|22307.1|22292.1|107
1606469100000|2020-11-27 09:25:00|22332.1|22317.1|22322.1|22307.1|22332.1|22317.1|22317.1|22302.1|77
1606469400000|2020-11-27 09:30:00|22327.1|22312.1|22302.1|22287.1|22327.1|22312.1|22302.1|22287.1|93
1606469700000|2020-11-27 09:35:00|22297.1|22282.1|22272.1|22257.1|22302.1|22287.1|22272.1|22257.1|121
1606470000000|2020-11-27 09:40:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|67
1606470300000|2020-11-27 09:45:00|22287.1|22272.1|22282.1|22267.1|22292.1|22277.1|22282.1|22267.1|73
1606470600000|2020-11-27 09:50:00|22287.1|22272.1|22277.1|22262.1|22287.1|22272.1|22272.1|22257.1|106
1606470900000|2020-11-27 09:55:00|22272.1|22257.1|22272.1|22257.1|22282.1|22267.1|22267.1|22252.1|52
1606471200000|2020-11-27 10:00:00|22267.1|22252.1|22262.1|22247.1|22267.1|22252.1|22262.1|22247.1|55
1606471500000|2020-11-27 10:05:00|22257.1|22242.1|22247.1|22232.1|22257.1|22242.1|22242.1|22227.1|153
1606471800000|2020-11-27 10:10:00|22252.1|22237.1|22262.1|22247.1|22262.1|22247.1|22252.1|22237.1|105
1606472100000|2020-11-27 10:15:00|22257.1|22242.1|22252.1|22237.1|22257.1|22242.1|22242.1|22227.1|126
1606472400000|2020-11-27 10:20:00|22257.1|22242.1|22267.1|22252.1|22272.1|22257.1|22257.1|22242.1|71
1606472700000|2020-11-27 10:25:00|22272.1|22257.1|22257.1|22242.1|22272.1|22257.1|22252.1|22237.1|75
1606473000000|2020-11-27 10:30:00|22262.1|22247.1|22277.1|22262.1|22277.1|22262.1|22262.1|22247.1|27
1606473300000|2020-11-27 10:35:00|22272.1|22257.1|22272.1|22257.1|22277.1|22262.1|22272.1|22257.1|16
1606473600000|2020-11-27 10:40:00|22277.1|22262.1|22282.1|22267.1|22282.1|22267.1|22277.1|22262.1|54
1606473900000|2020-11-27 10:45:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|557
1606474200000|2020-11-27 10:50:00|22277.1|22262.1|22287.1|22272.1|22287.1|22272.1|22277.1|22262.1|282
1606474500000|2020-11-27 10:55:00|22292.1|22277.1|22287.1|22272.1|22292.1|22277.1|22282.1|22267.1|41
1606474800000|2020-11-27 11:00:00|22292.1|22277.1|22292.1|22277.1|22297.1|22282.1|22287.1|22272.1|45
1606475100000|2020-11-27 11:05:00|22287.1|22272.1|22297.1|22282.1|22302.1|22287.1|22287.1|22272.1|35
1606475400000|2020-11-27 11:10:00|22292.1|22277.1|22292.1|22277.1|22302.1|22287.1|22292.1|22277.1|21
1606475700000|2020-11-27 11:15:00|22297.1|22282.1|22282.1|22267.1|22297.1|22282.1|22282.1|22267.1|19
1606476000000|2020-11-27 11:20:00|22287.1|22272.1|22292.1|22277.1|22292.1|22277.1|22287.1|22272.1|20
1606476300000|2020-11-27 11:25:00|22297.1|22282.1|22302.1|22287.1|22302.1|22287.1|22292.1|22277.1|126
1606476600000|2020-11-27 11:30:00|22297.1|22282.1|22302.1|22287.1|22307.1|22292.1|22297.1|22282.1|46
1606476900000|2020-11-27 11:35:00|22297.1|22282.1|22302.1|22287.1|22302.1|22287.1|22297.1|22282.1|45
1606477200000|2020-11-27 11:40:00|22297.1|22282.1|22307.1|22292.1|22312.1|22297.1|22297.1|22282.1|54
1606477500000|2020-11-27 11:45:00|||||||||29
1606477800000|2020-11-27 11:50:00|22292.1|22277.1|22292.1|22277.1|22302.1|22287.1|22287.1|22272.1|242
1606478100000|2020-11-27 11:55:00|22302.1|22287.1|22312.1|22297.1|22312.1|22297.1|22297.1|22282.1|32
1606478400000|2020-11-27 12:00:00|22307.1|22292.1|22302.1|22287.1|22307.1|22292.1|22297.1|22282.1|35
1606478700000|2020-11-27 12:05:00|22307.1|22292.1|22312.1|22297.1|22312.1|22297.1|22307.1|22292.1|69
1606479000000|2020-11-27 12:10:00|22307.1|22292.1|22307.1|22292.1|22307.1|22292.1|22307.1|22292.1|40
1606479300000|2020-11-27 12:15:00|22302.1|22287.1|22307.1|22292.1|22307.1|22292.1|22297.1|22282.1|32
1606479600000|2020-11-27 12:20:00|22302.1|22287.1|22302.1|22287.1|22302.1|22287.1|22297.1|22282.1|9
1606479900000|2020-11-27 12:25:00|22307.1|22292.1|22302.1|22287.1|22307.1|22292.1|22302.1|22287.1|22
1606480200000|2020-11-27 12:30:00|22297.1|22282.1|22307.1|22292.1|22307.1|22292.1|22297.1|22282.1|21
1606480500000|2020-11-27 12:35:00|22302.1|22287.1|22307.1|22292.1|22307.1|22292.1|22302.1|22287.1|82
1606480800000|2020-11-27 12:40:00|22308.3|22293.3|22298.3|22283.3|22308.3|22293.3|22298.3|22283.3|10
1606481100000|2020-11-27 12:45:00|22303.3|22288.3|22303.3|22288.3|22308.3|22293.3|22298.3|22283.3|22
1606481400000|2020-11-27 12:50:00|22308.3|22293.3|22303.3|22288.3|22308.3|22293.3|22303.3|22288.3|18
1606481700000|2020-11-27 12:55:00|22298.3|22283.3|22308.3|22293.3|22308.3|22293.3|22298.3|22283.3|132
1606482000000|2020-11-27 13:00:00|22313.3|22298.3|22308.3|22293.3|22313.3|22298.3|22303.3|22288.3|32
1606482300000|2020-11-27 13:05:00|22313.3|22298.3|22313.3|22298.3|22313.3|22298.3|22308.3|22293.3|37
1606482600000|2020-11-27 13:10:00|22318.3|22303.3|22313.3|22298.3|22318.3|22303.3|22313.3|22298.3|20
1606482900000|2020-11-27 13:15:00|22323.3|22308.3|22323.3|22308.3|22323.3|22308.3|22318.3|22303.3|79
1606483200000|2020-11-27 13:20:00|22328.3|22313.3|22323.3|22308.3|22328.3|22313.3|22323.3|22308.3|50
1606483500000|2020-11-27 13:25:00|22328.3|22313.3|22318.3|22303.3|22328.3|22313.3|22313.3|22298.3|52
1606483800000|2020-11-27 13:30:00|22313.3|22298.3|22318.3|22303.3|22323.3|22308.3|22313.3|22298.3|88
1606484100000|2020-11-27 13:35:00|22323.3|22308.3|22328.3|22313.3|22328.3|22313.3|22323.3|22308.3|35
1606484400000|2020-11-27 13:40:00|22333.3|22318.3|22338.3|22323.3|22343.3|22328.3|22333.3|22318.3|76
1606484700000|2020-11-27 13:45:00|22348.3|22333.3|22338.3|22323.3|22348.3|22333.3|22333.3|22318.3|101
1606485000000|2020-11-27 13:50:00|22333.3|22318.3|22328.3|22313.3|22333.3|22318.3|22323.3|22308.3|38
1606485300000|2020-11-27 13:55:00|22333.3|22318.3|22338.3|22323.3|22338.3|22323.3|22333.3|22318.3|48
1606485600000|2020-11-27 14:00:00|22343.3|22328.3|22348.3|22333.3|22348.3|22333.3|22343.3|22328.3|69
1606485900000|2020-11-27 14:05:00|22343.3|22328.3|22353.3|22338.3|22363.3|22348.3|22343.3|22328.3|75
1606486200000|2020-11-27 14:10:00|22348.3|22333.3|22348.3|22333.3|22353.3|22338.3|22348.3|22333.3|35
1606486500000|2020-11-27 14:15:00|22353.3|22338.3|22348.3|22333.3|22353.3|22338.3|22338.3|22323.3|78
1606486800000|2020-11-27 14:20:00|22338.3|22323.3|22343.3|22328.3|22348.3|22333.3|22338.3|22323.3|52
1606487100000|2020-11-27 14:25:00|22348.3|22333.3|22343.3|22328.3|22353.3|22338.3|22338.3|22323.3|77
1606487400000|2020-11-27 14:30:00|22338.3|22323.3|22363.3|22348.3|22363.3|22348.3|22338.3|22323.3|116
1606487700000|2020-11-27 14:35:00|22358.3|22343.3|22388.3|22373.3|22393.3|22378.3|22358.3|22343.3|285
1606488000000|2020-11-27 14:40:00|22383.3|22368.3|22383.3|22368.3|22388.3|22373.3|22368.3|22353.3|211
1606488300000|2020-11-27 14:45:00|22388.3|22373.3|22378.3|22363.3|22388.3|22373.3|22368.3|22353.3|116
1606488600000|2020-11-27 14:50:00|22388.3|22373.3|22373.3|22358.3|22393.3|22378.3|22373.3|22358.3|130
1606488900000|2020-11-27 14:55:00|22368.3|22353.3|22358.3|22343.3|22373.3|22358.3|22358.3|22343.3|95
1606489200000|2020-11-27 15:00:00|22363.3|22348.3|22373.3|22358.3|22373.3|22358.3|22358.3|22343.3|123
1606489500000|2020-11-27 15:05:00|22378.3|22363.3|22388.3|22373.3|22398.3|22383.3|22363.3|22348.3|166
1606489800000|2020-11-27 15:10:00|22386.5|22371.5|22386.5|22371.5|22391.5|22376.5|22381.5|22366.5|71
1606490100000|2020-11-27 15:15:00|22381.5|22366.5|22371.5|22356.5|22381.5|22366.5|22371.5|22356.5|84
1606490400000|2020-11-27 15:20:00|22366.5|22351.5|22366.5|22351.5|22371.5|22356.5|22356.5|22341.5|88
1606490700000|2020-11-27 15:25:00|22361.5|22346.5|22351.5|22336.5|22361.5|22346.5|22346.5|22331.5|86
1606491000000|2020-11-27 15:30:00|22356.5|22341.5|22346.5|22331.5|22356.5|22341.5|22341.5|22326.5|111
1606491300000|2020-11-27 15:35:00|22351.5|22336.5|22351.5|22336.5|22361.5|22346.5|22351.5|22336.5|91
1606491600000|2020-11-27 15:40:00|22356.5|22341.5|22356.5|22341.5|22366.5|22351.5|22346.5|22331.5|80
1606491900000|2020-11-27 15:45:00|22351.5|22336.5|22346.5|22331.5|22351.5|22336.5|22346.5|22331.5|93
1606492200000|2020-11-27 15:50:00|22351.5|22336.5|22341.5|22326.5|22356.5|22341.5|22341.5|22326.5|59
1606492500000|2020-11-27 15:55:00|22346.5|22331.5|22336.5|22321.5|22351.5|22336.5|22336.5|22321.5|108
1606492800000|2020-11-27 16:00:00|22341.5|22326.5|22316.5|22301.5|22341.5|22326.5|22316.5|22301.5|125
1606493100000|2020-11-27 16:05:00|22311.5|22296.5|22321.5|22306.5|22321.5|22306.5|22311.5|22296.5|133
1606493400000|2020-11-27 16:10:00|22316.5|22301.5|22321.5|22306.5|22321.5|22306.5|22311.5|22296.5|99
1606493700000|2020-11-27 16:15:00|22316.5|22301.5|22351.5|22336.5|22351.5|22336.5|22311.5|22296.5|189
1606494000000|2020-11-27 16:20:00|22356.5|22341.5|22351.5|22336.5|22356.5|22341.5|22336.5|22321.5|208
1606494300000|2020-11-27 16:25:00|22341.5|22326.5|22366.5|22351.5|22366.5|22351.5|22341.5|22326.5|256
1606494600000|2020-11-27 16:30:00|22361.5|22346.5|22356.5|22341.5|22391.5|22376.5|22321.5|22306.5|829
1606494900000|2020-11-27 16:35:00|22361.5|22346.5|22331.5|22316.5|22371.5|22356.5|22326.5|22311.5|453
1606495200000|2020-11-27 16:40:00|22336.5|22321.5|22336.5|22321.5|22336.5|22321.5|22321.5|22306.5|54
1606495500000|2020-11-27 16:45:00|22331.5|22316.5|22321.5|22306.5|22336.5|22321.5|22321.5|22306.5|34
1606495800000|2020-11-27 16:50:00|22331.5|22311.5|22326.5|22306.5|22336.5|22316.5|22321.5|22301.5|40
1606496100000|2020-11-27 16:55:00|22331.5|22301.5|22326.5|22306.5|22331.5|22311.5|22326.5|22301.5|18
1606496400000|2020-11-27 17:00:00|22321.5|22301.5|22316.5|22296.5|22321.5|22301.5|22311.5|22291.5|32
1606496700000|2020-11-27 17:05:00|22321.5|22301.5|22326.5|22306.5|22326.5|22306.5|22316.5|22296.5|26
1606497000000|2020-11-27 17:10:00|22321.5|22301.5|22321.5|22301.5|22326.5|22306.5|22316.5|22296.5|5
1606497300000|2020-11-27 17:15:00|22316.5|22296.5|22331.5|22311.5|22336.5|22311.5|22316.5|22291.5|40
1606497600000|2020-11-27 17:20:00|22336.5|22306.5|22326.5|22306.5|22336.5|22306.5|22316.5|22296.5|6
1606497900000|2020-11-27 17:25:00|22331.5|22301.5|22316.5|22296.5|22331.5|22311.5|22316.5|22296.5|8
1606498200000|2020-11-27 17:30:00|22311.5|22291.5|22316.5|22296.5|22321.5|22301.5|22311.5|22291.5|16
1606498500000|2020-11-27 17:35:00|22321.5|22301.5|22321.5|22301.5|22321.5|22301.5|22316.5|22296.5|7
1606498800000|2020-11-27 17:40:00|22326.5|22306.5|22326.5|22306.5|22326.5|22306.5|22321.5|22296.5|12
1606499100000|2020-11-27 17:45:00|22331.5|22301.5|22331.5|22311.5|22331.5|22311.5|22326.5|22301.5|17
1606499400000|2020-11-27 17:50:00|22336.5|22316.5|22341.5|22316.5|22346.5|22326.5|22336.5|22311.5|24
1606499700000|2020-11-27 17:55:00|22336.5|22321.5|22356.5|22331.5|22356.5|22331.5|22331.5|22311.5|19
1606500000000|2020-11-27 18:00:00|22351.5|22326.5|22351.5|22326.5|22356.5|22331.5|22346.5|22326.5|7
1606500300000|2020-11-27 18:05:00|22346.5|22331.5|22361.5|22341.5|22366.5|22346.5|22346.5|22326.5|22
1606500600000|2020-11-27 18:10:00|22366.5|22346.5|22361.5|22336.5|22366.5|22346.5|22356.5|22336.5|14
1606500900000|2020-11-27 18:15:00|22356.5|22331.5|22366.5|22341.5|22366.5|22341.5|22351.5|22331.5|14
1606501200000|2020-11-27 18:20:00||22346.5||22341.5||22346.5||22341.5|3
1606501500000|2020-11-27 18:25:00|22361.5|22346.5|22366.5|22346.5|22366.5|22346.5|22361.5|22341.5|2
1606501800000|2020-11-27 18:30:00|22371.5|22341.5|22371.5|22351.5|22371.5|22351.5|22371.5|22341.5|1
1606502100000|2020-11-27 18:35:00|||||||||1
1606502400000|2020-11-27 18:40:00|22366.5|22346.5|22361.5|22341.5|22366.5|22346.5|22361.5|22341.5|1
1606502700000|2020-11-27 18:45:00|22366.5||22366.5||22366.5||22361.5||1
1606503000000|2020-11-27 18:50:00|22361.5|22346.5|22366.5|22341.5|22371.5|22346.5|22361.5|22341.5|6
1606503300000|2020-11-27 18:55:00|22361.5|22336.5|22361.5|22341.5|22361.5|22341.5|22356.5|22336.5|7
1606503600000|2020-11-27 19:00:00|22366.5|22336.5|22366.5|22346.5|22366.5|22346.5|22366.5|22336.5|4
1606503900000|2020-11-27 19:05:00|22371.5|22341.5|22371.5|22346.5|22371.5|22346.5|22371.5|22341.5|0
1606504200000|2020-11-27 19:10:00|22366.5|22351.5|22371.5|22351.5|22371.5|22351.5|22366.5|22346.5|1
1606504500000|2020-11-27 19:15:00|22366.5|22346.5|22366.5|22341.5|22371.5|22346.5|22361.5|22341.5|1
1606504800000|2020-11-27 19:20:00|22361.5|22346.5|22371.5|22346.5|22371.5|22346.5|22361.5|22346.5|1
1606505100000|2020-11-27 19:25:00|22366.5||22361.5||22371.5||22361.5||0
1606505400000|2020-11-27 19:30:00|22366.5|22351.5|22366.5|22351.5|22366.5|22351.5|22366.5|22351.5|1
1606505700000|2020-11-27 19:35:00|||||||||1
1606506000000|2020-11-27 19:40:00|||||||||1
1606506600000|2020-11-27 19:50:00|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|1
1606506900000|2020-11-27 19:55:00|22376.5|22361.5|22376.5|22361.5|22376.5|22361.5|22376.5|22361.5|2
1606507200000|2020-11-27 20:00:00|||||||||2
1606507500000|2020-11-27 20:05:00|||||||||1
1606508400000|2020-11-27 20:20:00|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|3
1606508700000|2020-11-27 20:25:00|22381.5|22366.5|22391.5|22376.5|22391.5|22376.5|22381.5|22366.5|15
1606509000000|2020-11-27 20:30:00|22396.5|22381.5|22411.5|22396.5|22411.5|22396.5|22386.5|22371.5|37
1606509300000|2020-11-27 20:35:00|22406.5|22391.5|22391.5|22376.5|22406.5|22391.5|22391.5|22376.5|17
1606509600000|2020-11-27 20:40:00|22386.5|22371.5|22386.5|22371.5|22391.5|22376.5|22386.5|22371.5|12
1606509900000|2020-11-27 20:45:00|22391.5|22376.5|22391.5|22376.5|22391.5|22376.5|22386.5|22371.5|8
1606510200000|2020-11-27 20:50:00|22386.5|22371.5|22401.5|22386.5|22401.5|22386.5|22386.5|22371.5|22
1606510500000|2020-11-27 20:55:00|22391.5|22376.5|22411.5|22396.5|22411.5|22396.5|22391.5|22376.5|23
1606510800000|2020-11-27 21:00:00|22429.3|22389.3|22428.9|22388.9|22429.3|22389.3|22428.2|22388.2|0
1606690800000|2020-11-29 23:00:00|22478.1|22438.1|22480.4|22440.4|22484.1|22444.1|22475.5|22435.5|0
1606691100000|2020-11-29 23:05:00|22480.2|22440.2|22487.5|22447.5|22493.8|22453.8|22478|22438|0
1606691400000|2020-11-29 23:10:00|22486.3|22446.3|22488.9|22448.9|22488.9|22448.9|22483.7|22443.7|0
1606691700000|2020-11-29 23:15:00|22489|22449|22492|22452|22495.8|22455.8|22485|22445|0
1606692000000|2020-11-29 23:20:00|22491.8|22451.8|22493.3|22453.3|22494.6|22454.6|22488.9|22448.9|0
1606692300000|2020-11-29 23:25:00|22493.2|22453.2|22497.7|22457.7|22499.5|22459.5|22492.1|22452.1|0
1606692600000|2020-11-29 23:30:00|22498|22458|22483.3|22443.3|22500.8|22460.8|22481.6|22441.6|0
1606692900000|2020-11-29 23:35:00|22482.2|22442.2|22480.7|22440.7|22486.4|22446.4|22478.1|22438.1|0
1606693200000|2020-11-29 23:40:00|22480.6|22440.6|22481.3|22441.3|22483.8|22443.8|22479.4|22439.4|0
1606693500000|2020-11-29 23:45:00|22481.2|22441.2|22474.5|22434.5|22481.2|22441.2|22473.2|22433.2|0
1606693800000|2020-11-29 23:50:00|22474.4|22434.4|22466.7|22426.7|22477.1|22437.1|22459.7|22419.7|0
1606694100000|2020-11-29 23:55:00|22466.2|22426.2|22458.4|22418.4|22466.2|22426.2|22448.4|22408.4|0
1606694400000|2020-11-30 00:00:00|22458|22418|22449.4|22409.4|22459.7|22419.7|22434.2|22394.2|0
1606694700000|2020-11-30 00:05:00|22449.3|22409.3|22453.8|22413.8|22454.4|22414.4|22439.9|22399.9|0
1606695000000|2020-11-30 00:10:00|22453.6|22413.6|22455.1|22415.1|22456.4|22416.4|22446.8|22406.8|0
1606695300000|2020-11-30 00:15:00|22454.9|22414.9|22369|22329|22456.4|22416.4|22361.5|22321.5|0
1606695600000|2020-11-30 00:20:00|22368.8|22328.8|22355|22315|22369.1|22329.1|22350.8|22310.8|0
1606695900000|2020-11-30 00:25:00|22354.9|22314.9|22374.1|22334.1|22380.4|22340.4|22354.9|22314.9|0
1606696200000|2020-11-30 00:30:00|22374|22334|22368.4|22328.4|22374.5|22334.5|22350.1|22310.1|0
1606696500000|2020-11-30 00:35:00|22368.3|22328.3|22362.9|22322.9|22380.4|22340.4|22356.4|22316.4|0
1606696800000|2020-11-30 00:40:00|22364|22324|22368.9|22328.9|22369.2|22329.2|22362.6|22322.6|0
1606697100000|2020-11-30 00:45:00|22368.8|22328.8|22353.8|22313.8|22375.6|22335.6|22351|22311|0
1606697400000|2020-11-30 00:50:00|22353.7|22313.7|22363.6|22323.6|22363.8|22323.8|22350.9|22310.9|0
1606697700000|2020-11-30 00:55:00|22363.7|22323.7|22353.8|22313.8|22363.7|22323.7|22350.9|22310.9|0
1606698000000|2020-11-30 01:00:00|22354.8|22314.8|22343.3|22303.3|22368|22328|22334.9|22294.9|0
1606698300000|2020-11-30 01:05:00|22343.1|22303.1|22336.9|22296.9|22349.5|22309.5|22333.1|22293.1|0
1606698600000|2020-11-30 01:10:00|22336.8|22296.8|22336.5|22296.5|22343.1|22303.1|22330.3|22290.3|0
1606698900000|2020-11-30 01:15:00|22336.6|22296.6|22348.4|22308.4|22348.6|22308.6|22330.2|22290.2|0
1606699200000|2020-11-30 01:20:00|22348.3|22308.3|22354.5|22314.5|22354.7|22314.7|22348.3|22308.3|0
1606699500000|2020-11-30 01:25:00|22354.7|22314.7|22360.2|22320.2|22360.8|22320.8|22353.9|22313.9|0
1606699800000|2020-11-30 01:30:00|22360.3|22320.3|22354.1|22314.1|22366.3|22326.3|22354.1|22314.1|0
1606700100000|2020-11-30 01:35:00|22353.9|22313.9|22371.7|22331.7|22377.5|22337.5|22353.7|22313.7|0
1606700400000|2020-11-30 01:40:00|22373.9|22333.9|22365.8|22325.8|22377.5|22337.5|22365.5|22325.5|0
1606700700000|2020-11-30 01:45:00|22365.7|22325.7|22353.5|22313.5|22365.8|22325.8|22353.3|22313.3|0
1606701000000|2020-11-30 01:50:00|22351.3|22311.3|22364.2|22324.2|22364.5|22324.5|22347.7|22307.7|0
1606701300000|2020-11-30 01:55:00|22364.1|22324.1|22370.5|22330.5|22370.8|22330.8|22358.4|22318.4|0
1606701600000|2020-11-30 02:00:00|22370.6|22330.6|22364.2|22324.2|22370.6|22330.6|22352.5|22312.5|0
1606701900000|2020-11-30 02:05:00|22364.4|22324.4|22353|22313|22367.5|22327.5|22352.6|22312.6|0
1606702200000|2020-11-30 02:10:00|22352.9|22312.9|22353.3|22313.3|22359|22319|22347|22307|0
1606702500000|2020-11-30 02:15:00|22353.4|22313.4|22347.2|22307.2|22353.6|22313.6|22341.1|22301.1|0
1606702800000|2020-11-30 02:20:00|22347.3|22307.3|22341.4|22301.4|22347.3|22307.3|22341.3|22301.3|0
1606703100000|2020-11-30 02:25:00|22341.3|22301.3|22340|22300|22347.3|22307.3|22339.7|22299.7|0
1606703400000|2020-11-30 02:30:00|22339.9|22299.9|22347|22307|22347|22307|22333.9|22293.9|0
1606703700000|2020-11-30 02:35:00|22347.2|22307.2|22345|22305|22347.8|22307.8|22341.1|22301.1|0
1606704000000|2020-11-30 02:40:00|22346|22306|22342|22302|22348.1|22308.1|22341.8|22301.8|0
1606704300000|2020-11-30 02:45:00|22341.9|22301.9|22336.2|22296.2|22342|22302|22330.1|22290.1|0
1606704600000|2020-11-30 02:50:00|22336.3|22296.3|22336.2|22296.2|22336.7|22296.7|22330.4|22290.4|0
1606704900000|2020-11-30 02:55:00|22336|22296|22342.9|22302.9|22343.2|22303.2|22330.4|22290.4|0
1606705200000|2020-11-30 03:00:00|22343|22303|22356|22316|22356|22316|22342.8|22302.8|0
1606705500000|2020-11-30 03:05:00|22356.2|22316.2|22350.1|22310.1|22359.3|22319.3|22350.1|22310.1|0
1606705800000|2020-11-30 03:10:00|22350.2|22310.2|22355.3|22315.3|22355.4|22315.4|22346.7|22306.7|0
1606706100000|2020-11-30 03:15:00|22355.2|22315.2|22349|22309|22355.3|22315.3|22349|22309|0
1606706400000|2020-11-30 03:20:00|22349.1|22309.1|22339.5|22299.5|22349.2|22309.2|22336.2|22296.2|0
1606706700000|2020-11-30 03:25:00|22338.4|22298.4|22318|22278|22339.6|22299.6|22311.9|22271.9|0
1606707000000|2020-11-30 03:30:00|22318.2|22278.2|22323.6|22283.6|22324.1|22284.1|22315.2|22275.2|0
1606707300000|2020-11-30 03:35:00|22323.8|22283.8|22317.5|22277.5|22323.9|22283.9|22317.3|22277.3|0
1606707600000|2020-11-30 03:40:00|22317.7|22277.7|22320.5|22280.5|22323.8|22283.8|22311.8|22271.8|0
1606707900000|2020-11-30 03:45:00|22320.6|22280.6|22329.3|22289.3|22329.7|22289.7|22320.5|22280.5|0
1606708200000|2020-11-30 03:50:00|22329.4|22289.4|22329.4|22289.4|22332.4|22292.4|22323.2|22283.2|0
1606708500000|2020-11-30 03:55:00|22329.5|22289.5|22323.3|22283.3|22329.5|22289.5|22323.3|22283.3|0
1606708800000|2020-11-30 04:00:00|22323.2|22283.2|22319|22279|22331.1|22291.1|22319|22279|0
1606709100000|2020-11-30 04:05:00|22318.6|22278.6|22300.3|22260.3|22318.6|22278.6|22296.1|22256.1|0
1606709400000|2020-11-30 04:10:00|22300.2|22260.2|22300.9|22260.9|22300.9|22260.9|22294.5|22254.5|0
1606709700000|2020-11-30 04:15:00|22300.8|22260.8|22301.2|22261.2|22307.2|22267.2|22300.6|22260.6|0
1606710000000|2020-11-30 04:20:00|22301.1|22261.1|22298.1|22258.1|22301.4|22261.4|22295.3|22255.3|0
1606710300000|2020-11-30 04:25:00|22298.2|22258.2|22290|22250|22301.1|22261.1|22282.9|22242.9|0
1606710600000|2020-11-30 04:30:00|22289.9|22249.9|22296|22256|22296|22256|22289.4|22249.4|0
1606710900000|2020-11-30 04:35:00|22295.8|22255.8|22300.3|22260.3|22300.3|22260.3|22293.9|22253.9|0
1606711200000|2020-11-30 04:40:00|22300.2|22260.2|22294.4|22254.4|22300.4|22260.4|22294.2|22254.2|0
1606711500000|2020-11-30 04:45:00|22294.3|22254.3|22288.8|22248.8|22294.5|22254.5|22288.4|22248.4|0
1606711800000|2020-11-30 04:50:00|22288.7|22248.7|22289.1|22249.1|22295.1|22255.1|22288.7|22248.7|0
1606712100000|2020-11-30 04:55:00|22289|22249|22282.7|22242.7|22289|22249|22282.6|22242.6|0
1606712400000|2020-11-30 05:00:00|22282.9|22242.9|22286.7|22246.7|22289|22249|22276.2|22236.2|0
1606712700000|2020-11-30 05:05:00|22286.6|22246.6|22260.5|22220.5|22286.7|22246.7|22260.5|22220.5|0
1606713000000|2020-11-30 05:10:00|22258.4|22218.4|22261.9|22221.9|22270|22230|22254.4|22214.4|0
1606713300000|2020-11-30 05:15:00|22260.8|22220.8|22264.8|22224.8|22267.7|22227.7|22238|22198|0
1606713600000|2020-11-30 05:20:00|22263.8|22223.8|22271.6|22231.6|22277.7|22237.7|22262|22222|0
1606713900000|2020-11-30 05:25:00|22271.5|22231.5|22265.7|22225.7|22271.8|22231.8|22265.2|22225.2|0
1606714200000|2020-11-30 05:30:00|22265.5|22225.5|22263.5|22223.5|22265.5|22225.5|22251|22211|0
1606714500000|2020-11-30 05:35:00|22263.4|22223.4|22274.4|22234.4|22277.3|22237.3|22262.5|22222.5|0
1606714800000|2020-11-30 05:40:00|22274.3|22234.3|22267.6|22227.6|22274.4|22234.4|22261.9|22221.9|0
1606715100000|2020-11-30 05:45:00|22267.7|22227.7|22267.6|22227.6|22267.9|22227.9|22261.5|22221.5|0
1606715400000|2020-11-30 05:50:00|22267.5|22227.5|22242.8|22202.8|22267.5|22227.5|22242.6|22202.6|0
1606715700000|2020-11-30 05:55:00|22243.8|22203.8|22255|22215|22260.6|22220.6|22240.8|22200.8|0
1606716000000|2020-11-30 06:00:00|22255.1|22215.1|22254.5|22214.5|22261.2|22221.2|22242.6|22202.6|0
1606716300000|2020-11-30 06:05:00|22254.4|22214.4|22244|22204|22255.6|22215.6|22243.1|22203.1|0
1606716600000|2020-11-30 06:10:00|22243.9|22203.9|22244.3|22204.3|22253.4|22213.4|22243.9|22203.9|0
1606716900000|2020-11-30 06:15:00|22244.5|22204.5|22225.4|22185.4|22244.5|22204.5|22225.1|22185.1|0
1606717200000|2020-11-30 06:20:00|22225.3|22185.3|22240.4|22200.4|22243.4|22203.4|22225.2|22185.2|0
1606717500000|2020-11-30 06:25:00|22239.3|22199.3|22249.8|22209.8|22250.2|22210.2|22237.5|22197.5|0
1606717800000|2020-11-30 06:30:00|22249.5|22209.5|22256.4|22216.4|22262.6|22222.6|22249.5|22209.5|0
1606718100000|2020-11-30 06:35:00|22254.3|22214.3|22238.3|22198.3|22254.3|22214.3|22237.8|22197.8|0
1606718400000|2020-11-30 06:40:00|22238.2|22198.2|22227.7|22187.7|22238.3|22198.3|22215.5|22175.5|0
1606718700000|2020-11-30 06:45:00|22227.9|22187.9|22242.4|22202.4|22242.4|22202.4|22223.4|22183.4|0
1606719000000|2020-11-30 06:50:00|22242.5|22202.5|22236.8|22196.8|22248.7|22208.7|22236.8|22196.8|0
1606719300000|2020-11-30 06:55:00|22236.9|22196.9|22201.6|22161.6|22236.9|22196.9|22201.2|22161.2|0
1606719600000|2020-11-30 07:00:00|22201.5|22161.5|22191.5|22176.5|22225.3|22185.3|22176.5|22155.7|110
1606719900000|2020-11-30 07:05:00|22196.5|22181.5|22206.5|22191.5|22221.5|22206.5|22196.5|22181.5|55
1606720200000|2020-11-30 07:10:00|22211.5|22196.5|22221.5|22206.5|22221.5|22206.5|22201.5|22186.5|34
1606720500000|2020-11-30 07:15:00|22216.5|22201.5|22221.5|22206.5|22221.5|22206.5|22206.5|22191.5|47
1606720800000|2020-11-30 07:20:00|22216.5|22201.5|22221.5|22206.5|22241.5|22226.5|22216.5|22201.5|50
1606721100000|2020-11-30 07:25:00|22236.5|22221.5|22251.5|22236.5|22251.5|22236.5|22236.5|22221.5|12
1606721400000|2020-11-30 07:30:00|22246.5|22231.5|22241.5|22226.5|22246.5|22231.5|22241.5|22226.5|16
1606721700000|2020-11-30 07:35:00|22236.5|22221.5|22241.5|22226.5|22241.5|22226.5|22226.5|22211.5|11
1606722000000|2020-11-30 07:40:00|22236.5|22221.5|22236.5|22221.5|22236.5|22221.5|22231.5|22216.5|8
1606722300000|2020-11-30 07:45:00|22241.5|22226.5|22236.5|22221.5|22241.5|22226.5|22236.5|22221.5|6
1606722600000|2020-11-30 07:50:00|22231.5|22216.5|22206.5|22191.5|22231.5|22216.5|22206.5|22191.5|39
1606722900000|2020-11-30 07:55:00|22211.5|22196.5|22231.5|22216.5|22231.5|22216.5|22201.5|22186.5|55
1606723200000|2020-11-30 08:00:00|22216.5|22201.5|22206.5|22191.5|22266.5|22251.5|22186.5|22171.5|537
1606723500000|2020-11-30 08:05:00|22216.5|22201.5|22191.5|22176.5|22221.5|22206.5|22186.5|22171.5|360
1606723800000|2020-11-30 08:10:00|22186.5|22171.5|22141.5|22126.5|22186.5|22171.5|22141.5|22126.5|360
1606724100000|2020-11-30 08:15:00|22136.5|22121.5|22136.5|22121.5|22151.5|22136.5|22116.5|22101.5|400
1606724400000|2020-11-30 08:20:00|22141.5|22126.5|22216.5|22201.5|22226.5|22211.5|22136.5|22121.5|326
1606724700000|2020-11-30 08:25:00|22221.5|22206.5|22196.5|22181.5|22236.5|22221.5|22191.5|22176.5|272
1606725000000|2020-11-30 08:30:00|22191.5|22176.5|22196.5|22181.5|22201.5|22186.5|22176.5|22161.5|160
1606725300000|2020-11-30 08:35:00|22201.5|22186.5|22226.5|22211.5|22231.5|22216.5|22201.5|22186.5|177
1606725600000|2020-11-30 08:40:00|22227.1|22212.1|22207.1|22192.1|22232.1|22217.1|22207.1|22192.1|141
1606725900000|2020-11-30 08:45:00|22212.1|22197.1|22197.1|22182.1|22227.1|22212.1|22187.1|22172.1|186
1606726200000|2020-11-30 08:50:00|22202.1|22187.1|22207.1|22192.1|22217.1|22202.1|22202.1|22187.1|61
1606726500000|2020-11-30 08:55:00|22202.1|22187.1|22212.1|22197.1|22222.1|22207.1|22202.1|22187.1|62
1606726800000|2020-11-30 09:00:00|22217.1|22202.1|22232.1|22217.1|22247.1|22232.1|22212.1|22197.1|272
1606727100000|2020-11-30 09:05:00|22237.1|22222.1|22242.1|22227.1|22262.1|22247.1|22232.1|22217.1|166
1606727400000|2020-11-30 09:10:00|22247.1|22232.1|22287.1|22272.1|22287.1|22272.1|22247.1|22232.1|178
1606727700000|2020-11-30 09:15:00|22282.1|22267.1|22267.1|22252.1|22282.1|22267.1|22262.1|22247.1|142
1606728000000|2020-11-30 09:20:00|22272.1|22257.1|22252.1|22237.1|22272.1|22257.1|22247.1|22232.1|123
1606728300000|2020-11-30 09:25:00|22257.1|22242.1|22267.1|22252.1|22267.1|22252.1|22257.1|22242.1|54
1606728600000|2020-11-30 09:30:00|22262.1|22247.1|22252.1|22237.1|22262.1|22247.1|22242.1|22227.1|115
1606728900000|2020-11-30 09:35:00|22242.1|22227.1|22237.1|22222.1|22247.1|22232.1|22232.1|22217.1|80
1606729200000|2020-11-30 09:40:00|22232.1|22217.1|22227.1|22212.1|22237.1|22222.1|22222.1|22207.1|88
1606729500000|2020-11-30 09:45:00|22232.1|22217.1|22227.1|22212.1|22232.1|22217.1|22222.1|22207.1|101
1606729800000|2020-11-30 09:50:00|22232.1|22217.1|22227.1|22212.1|22232.1|22217.1|22212.1|22197.1|112
1606730100000|2020-11-30 09:55:00|22222.1|22207.1|22202.1|22187.1|22222.1|22207.1|22202.1|22187.1|110
1606730400000|2020-11-30 10:00:00|22207.1|22192.1|22217.1|22202.1|22222.1|22207.1|22207.1|22192.1|123
1606730700000|2020-11-30 10:05:00|22227.1|22212.1|22232.1|22217.1|22237.1|22222.1|22222.1|22207.1|53
1606731000000|2020-11-30 10:10:00|22237.1|22222.1|22242.1|22227.1|22247.1|22232.1|22232.1|22217.1|70
1606731300000|2020-11-30 10:15:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22237.1|22222.1|96
1606731600000|2020-11-30 10:20:00|22247.1|22232.1|22237.1|22222.1|22247.1|22232.1|22237.1|22222.1|51
1606731900000|2020-11-30 10:25:00|22232.1|22217.1|22252.1|22237.1|22252.1|22237.1|22232.1|22217.1|80
1606732200000|2020-11-30 10:30:00|22257.1|22242.1|22267.1|22252.1|22267.1|22252.1|22257.1|22242.1|136
1606732500000|2020-11-30 10:35:00|22262.1|22247.1|22272.1|22257.1|22277.1|22262.1|22257.1|22242.1|59
1606732800000|2020-11-30 10:40:00|22277.1|22262.1|22282.1|22267.1|22282.1|22267.1|22272.1|22257.1|108
1606733100000|2020-11-30 10:45:00|22277.1|22262.1|22272.1|22257.1|22282.1|22267.1|22262.1|22247.1|88
1606733400000|2020-11-30 10:50:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|111
1606733700000|2020-11-30 10:55:00|22287.1|22272.1|22277.1|22262.1|22287.1|22272.1|22272.1|22257.1|89
1606734000000|2020-11-30 11:00:00|22272.1|22257.1|22257.1|22242.1|22272.1|22257.1|22257.1|22242.1|51
1606734300000|2020-11-30 11:05:00|22267.1|22252.1|22262.1|22247.1|22272.1|22257.1|22252.1|22237.1|77
1606734600000|2020-11-30 11:10:00|22257.1|22242.1|22272.1|22257.1|22272.1|22257.1|22257.1|22242.1|61
1606734900000|2020-11-30 11:15:00|22262.1|22247.1|22257.1|22242.1|22267.1|22252.1|22257.1|22242.1|26
1606735200000|2020-11-30 11:20:00|22252.1|22237.1|22247.1|22232.1|22257.1|22242.1|22247.1|22232.1|86
1606735500000|2020-11-30 11:25:00|22252.1|22237.1|22247.1|22232.1|22252.1|22237.1|22247.1|22232.1|32
1606735800000|2020-11-30 11:30:00|22242.1|22227.1|22187.1|22172.1|22247.1|22232.1|22187.1|22172.1|405
1606736100000|2020-11-30 11:35:00|22182.1|22167.1|22187.1|22172.1|22187.1|22172.1|22167.1|22152.1|205
1606736400000|2020-11-30 11:40:00|22192.1|22177.1|22187.1|22172.1|22197.1|22182.1|22182.1|22167.1|142
1606736700000|2020-11-30 11:45:00|22192.1|22177.1|22197.1|22182.1|22207.1|22192.1|22192.1|22177.1|78
1606737000000|2020-11-30 11:50:00|22202.1|22187.1|22212.1|22197.1|22217.1|22202.1|22202.1|22187.1|80
1606737300000|2020-11-30 11:55:00|22217.1|22202.1|22222.1|22207.1|22222.1|22207.1|22207.1|22192.1|46
1606737600000|2020-11-30 12:00:00|22227.1|22212.1|22237.1|22222.1|22237.1|22222.1|22222.1|22207.1|81
1606737900000|2020-11-30 12:05:00|22232.1|22217.1|22257.1|22242.1|22267.1|22252.1|22232.1|22217.1|69
1606738200000|2020-11-30 12:10:00|22262.1|22247.1|22267.1|22252.1|22272.1|22257.1|22262.1|22247.1|62
1606738500000|2020-11-30 12:15:00|22262.1|22247.1|22287.1|22272.1|22287.1|22272.1|22262.1|22247.1|88
1606738800000|2020-11-30 12:20:00|22282.1|22267.1|22277.1|22262.1|22282.1|22267.1|22272.1|22257.1|40
1606739100000|2020-11-30 12:25:00|22272.1|22257.1|22272.1|22257.1|22272.1|22257.1|22272.1|22257.1|51
1606739400000|2020-11-30 12:30:00|22277.1|22262.1|22307.1|22292.1|22307.1|22292.1|22272.1|22257.1|175
1606739700000|2020-11-30 12:35:00|22312.1|22297.1|22317.1|22302.1|22317.1|22302.1|22297.1|22282.1|68
1606740000000|2020-11-30 12:40:00|22314.6|22299.6|22299.6|22284.6|22314.6|22299.6|22299.6|22284.6|59
1606740300000|2020-11-30 12:45:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|91
1606740600000|2020-11-30 12:50:00|22299.6|22284.6|22284.6|22269.6|22299.6|22284.6|22284.6|22269.6|41
1606740900000|2020-11-30 12:55:00|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|23
1606741200000|2020-11-30 13:00:00|22274.6|22259.6|22294.6|22279.6|22299.6|22284.6|22274.6|22259.6|66
1606741500000|2020-11-30 13:05:00|22289.6|22274.6|22289.6|22274.6|22294.6|22279.6|22289.6|22274.6|24
1606741800000|2020-11-30 13:10:00|22294.6|22279.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|40
1606742100000|2020-11-30 13:15:00|22294.6|22279.6|22304.6|22289.6|22304.6|22289.6|22289.6|22274.6|89
1606742400000|2020-11-30 13:20:00|22299.6|22284.6|22304.6|22289.6|22314.6|22299.6|22299.6|22284.6|58
1606742700000|2020-11-30 13:25:00|22299.6|22284.6|22294.6|22279.6|22304.6|22289.6|22294.6|22279.6|56
1606743000000|2020-11-30 13:30:00|22299.6|22284.6|22304.6|22289.6|22304.6|22289.6|22294.6|22279.6|37
1606743300000|2020-11-30 13:35:00|22309.6|22294.6|22324.6|22309.6|22324.6|22309.6|22309.6|22294.6|89
1606743600000|2020-11-30 13:40:00|22329.6|22314.6|22339.6|22324.6|22339.6|22324.6|22319.6|22304.6|85
1606743900000|2020-11-30 13:45:00|22344.6|22329.6|22324.6|22309.6|22344.6|22329.6|22324.6|22309.6|60
1606744200000|2020-11-30 13:50:00|22329.6|22314.6|22344.6|22329.6|22344.6|22329.6|22329.6|22314.6|71
1606744500000|2020-11-30 13:55:00|22339.6|22324.6|22339.6|22324.6|22349.6|22334.6|22339.6|22324.6|63
1606744800000|2020-11-30 14:00:00|22334.6|22319.6|22354.6|22339.6|22359.6|22344.6|22334.6|22319.6|81
1606745100000|2020-11-30 14:05:00|22359.6|22344.6|22349.6|22334.6|22359.6|22344.6|22349.6|22334.6|87
1606745400000|2020-11-30 14:10:00|22344.6|22329.6|22344.6|22329.6|22349.6|22334.6|22339.6|22324.6|99
1606745700000|2020-11-30 14:15:00|22349.6|22334.6|22339.6|22324.6|22354.6|22339.6|22324.6|22309.6|121
1606746000000|2020-11-30 14:20:00|22334.6|22319.6|22324.6|22309.6|22344.6|22329.6|22324.6|22309.6|42
1606746300000|2020-11-30 14:25:00|22329.6|22314.6|22319.6|22304.6|22329.6|22314.6|22314.6|22299.6|87
1606746600000|2020-11-30 14:30:00|22314.6|22299.6|22299.6|22284.6|22334.6|22319.6|22294.6|22279.6|220
1606746900000|2020-11-30 14:35:00|22294.6|22279.6|22289.6|22274.6|22294.6|22279.6|22284.6|22269.6|126
1606747200000|2020-11-30 14:40:00|22284.6|22269.6|22289.6|22274.6|22299.6|22284.6|22284.6|22269.6|124
1606747500000|2020-11-30 14:45:00|22294.6|22279.6|22279.6|22264.6|22299.6|22284.6|22279.6|22264.6|75
1606747800000|2020-11-30 14:50:00|22274.6|22259.6|22309.6|22294.6|22309.6|22294.6|22269.6|22254.6|190
1606748100000|2020-11-30 14:55:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22294.6|22279.6|96
1606748400000|2020-11-30 15:00:00|22314.6|22299.6|22304.6|22289.6|22314.6|22299.6|22289.6|22274.6|198
1606748700000|2020-11-30 15:05:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22294.6|22279.6|120
1606749000000|2020-11-30 15:10:00|22315.6|22300.6|22295.6|22280.6|22320.6|22305.6|22290.6|22275.6|138
1606749300000|2020-11-30 15:15:00|22300.6|22285.6|22290.6|22275.6|22315.6|22300.6|22285.6|22270.6|147
1606749600000|2020-11-30 15:20:00|22295.6|22280.6|22305.6|22290.6|22305.6|22290.6|22295.6|22280.6|132
1606749900000|2020-11-30 15:25:00|22300.6|22285.6|22270.6|22255.6|22300.6|22285.6|22270.6|22255.6|155
1606750200000|2020-11-30 15:30:00|22275.6|22260.6|22255.6|22240.6|22280.6|22265.6|22255.6|22240.6|252
1606750500000|2020-11-30 15:35:00|22250.6|22235.6|22250.6|22235.6|22255.6|22240.6|22240.6|22225.6|159
1606750800000|2020-11-30 15:40:00|22245.6|22230.6|22220.6|22205.6|22250.6|22235.6|22220.6|22205.6|186
1606751100000|2020-11-30 15:45:00|22215.6|22200.6|22240.6|22225.6|22250.6|22235.6|22215.6|22200.6|247
1606751400000|2020-11-30 15:50:00|22235.6|22220.6|22255.6|22240.6|22260.6|22245.6|22235.6|22220.6|106
1606751700000|2020-11-30 15:55:00|22250.6|22235.6|22270.6|22255.6|22280.6|22265.6|22250.6|22235.6|134
1606752000000|2020-11-30 16:00:00|22275.6|22260.6|22285.6|22270.6|22285.6|22270.6|22270.6|22255.6|166
1606752300000|2020-11-30 16:05:00|22280.6|22265.6|22275.6|22260.6|22290.6|22275.6|22270.6|22255.6|131
1606752600000|2020-11-30 16:10:00|22280.6|22265.6|22275.6|22260.6|22290.6|22275.6|22275.6|22260.6|145
1606752900000|2020-11-30 16:15:00|22280.6|22265.6|22255.6|22240.6|22290.6|22275.6|22250.6|22235.6|193
1606753200000|2020-11-30 16:20:00|22250.6|22235.6|22225.6|22210.6|22300.6|22285.6|22225.6|22210.6|309
1606753500000|2020-11-30 16:25:00|22230.6|22215.6|22170.6|22155.6|22230.6|22215.6|22165.6|22150.6|712
1606753800000|2020-11-30 16:30:00|22175.6|22160.6|22070.6|22055.6|22175.6|22160.6|22040.6|22025.6|2161
1606754100000|2020-11-30 16:35:00|22060.6|22045.6|22085.6|22070.6|22100.6|22085.6|22045.6|22030.6|722
1606754400000|2020-11-30 16:40:00|22080.6|22065.6|22055.6|22040.6|22080.6|22065.6|22045.6|22030.6|186
1606754700000|2020-11-30 16:45:00|22060.6|22045.6|22075.6|22060.6|22080.6|22065.6|22050.6|22035.6|174
1606755000000|2020-11-30 16:50:00|22080.6|22055.6|22075.6|22050.6|22080.6|22060.6|22065.6|22040.6|128
1606755300000|2020-11-30 16:55:00|22070.6|22055.6|22075.6|22055.6|22085.6|22065.6|22070.6|22050.6|80
1606755600000|2020-11-30 17:00:00|22080.6|22050.6|22060.6|22040.6|22080.6|22060.6|22055.6|22030.6|38
1606755900000|2020-11-30 17:05:00|22065.6|22045.6|22085.6|22065.6|22085.6|22065.6|22060.6|22040.6|92
1606756200000|2020-11-30 17:10:00|22090.6|22060.6|22095.6|22075.6|22095.6|22075.6|22075.6|22055.6|274
1606756500000|2020-11-30 17:15:00|22100.6|22080.6|22100.6|22075.6|22110.6|22090.6|22095.6|22075.6|36
1606756800000|2020-11-30 17:20:00|22095.6|22070.6|22110.6|22090.6|22110.6|22090.6|22090.6|22070.6|34
1606757100000|2020-11-30 17:25:00|22115.6|22095.6|22105.6|22085.6|22115.6|22095.6|22100.6|22080.6|20
1606757400000|2020-11-30 17:30:00|22110.6|22090.6|22095.6|22075.6|22115.6|22095.6|22095.6|22075.6|8
1606757700000|2020-11-30 17:35:00|22090.6|22070.6|22095.6|22070.6|22100.6|22075.6|22090.6|22065.6|9
1606758000000|2020-11-30 17:40:00|22100.6|22075.6|22095.6|22075.6|22100.6|22080.6|22085.6|22065.6|6
1606758300000|2020-11-30 17:45:00|22100.6|22070.6|22085.6|22065.6|22100.6|22075.6|22085.6|22060.6|25
1606758600000|2020-11-30 17:50:00|22080.6|22060.6|22090.6|22070.6|22090.6|22070.6|22075.6|22055.6|22
1606758900000|2020-11-30 17:55:00|22085.6|22065.6|22095.6|22070.6|22095.6|22075.6|22085.6|22060.6|8
1606759200000|2020-11-30 18:00:00|22090.6|22075.6|22085.6|22060.6|22100.6|22075.6|22085.6|22060.6|21
1606759500000|2020-11-30 18:05:00|22090.6|22065.6|22085.6|22060.6|22100.6|22075.6|22080.6|22055.6|11
1606759800000|2020-11-30 18:10:00|22080.6|22055.6|22075.6|22050.6|22085.6|22060.6|22070.6|22045.6|23
1606760100000|2020-11-30 18:15:00|22070.6|22055.6|22090.6|22065.6|22090.6|22065.6|22070.6|22050.6|3
1606760400000|2020-11-30 18:20:00|22095.6|22070.6|22085.6|22060.6|22095.6|22075.6|22085.6|22060.6|9
1606760700000|2020-11-30 18:25:00|22090.6|22065.6|22075.6|22055.6|22090.6|22065.6|22075.6|22055.6|10
1606761000000|2020-11-30 18:30:00|22080.6|22050.6|22070.6|22045.6|22080.6|22055.6|22065.6|22045.6|4
1606761300000|2020-11-30 18:35:00|22065.6|22050.6|22070.6|22045.6|22075.6|22055.6|22065.6|22045.6|1
1606761600000|2020-11-30 18:40:00|22075.6|22050.6|22080.6|22060.6|22080.6|22060.6|22075.6|22050.6|11
1606761900000|2020-11-30 18:45:00|22085.6|22065.6|22085.6|22060.6|22090.6|22070.6|22075.6|22055.6|11
1606762200000|2020-11-30 18:50:00|22090.6|22065.6|22070.6|22045.6|22090.6|22065.6|22070.6|22045.6|6
1606762500000|2020-11-30 18:55:00|22065.6|22040.6|22055.6|22030.6|22070.6|22045.6|22050.6|22030.6|25
1606762800000|2020-11-30 19:00:00|22050.6|22035.6|22050.6|22025.6|22060.6|22035.6|22045.6|22025.6|17
1606763100000|2020-11-30 19:05:00|22055.6|22030.6|22065.6|22045.6|22070.6|22050.6|22055.6|22025.6|5
1606763400000|2020-11-30 19:10:00|22060.6|22040.6|22070.6|22045.6|22085.6|22060.6|22060.6|22040.6|11
1606763700000|2020-11-30 19:15:00|22065.6|22050.6|22080.6|22055.6|22080.6|22055.6|22065.6|22040.6|3
1606764000000|2020-11-30 19:20:00|22085.6|22060.6|22080.6|22055.6|22085.6|22065.6|22075.6|22055.6|6
1606764300000|2020-11-30 19:25:00|22075.6|22050.6|22075.6|22060.6|22080.6|22060.6|22075.6|22050.6|3
1606764600000|2020-11-30 19:30:00|22065.6|22050.6|22075.6|22060.6|22075.6|22060.6|22065.6|22050.6|6
1606764900000|2020-11-30 19:35:00|22070.6|22055.6|22065.6|22050.6|22070.6|22055.6|22065.6|22050.6|2
1606765200000|2020-11-30 19:40:00|22060.6|22045.6|22060.6|22045.6|22065.6|22050.6|22060.6|22045.6|3
1606765500000|2020-11-30 19:45:00|22075.6|22060.6|22065.6|22050.6|22075.6|22060.6|22065.6|22050.6|7
1606765800000|2020-11-30 19:50:00|22075.6|22060.6|22055.6|22040.6|22075.6|22060.6|22050.6|22035.6|6
1606766100000|2020-11-30 19:55:00|22070.6|22055.6|22090.6|22075.6|22095.6|22080.6|22070.6|22055.6|28
1606766400000|2020-11-30 20:00:00|22095.6|22080.6|22060.6|22045.6|22095.6|22080.6|22055.6|22040.6|49
1606766700000|2020-11-30 20:05:00|22050.6|22035.6|22045.6|22030.6|22060.6|22045.6|22045.6|22030.6|38
1606767000000|2020-11-30 20:10:00|22040.6|22025.6|22035.6|22020.6|22040.6|22025.6|22035.6|22020.6|21
1606767300000|2020-11-30 20:15:00|22040.6|22025.6|22055.6|22040.6|22055.6|22040.6|22040.6|22025.6|16
1606767600000|2020-11-30 20:20:00|22050.6|22035.6|22050.6|22035.6|22050.6|22035.6|22045.6|22030.6|4
1606767900000|2020-11-30 20:25:00|22045.6|22030.6|22030.6|22015.6|22045.6|22030.6|22030.6|22015.6|10
1606768200000|2020-11-30 20:30:00|22025.6|22010.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|23
1606768500000|2020-11-30 20:35:00|22025.6|22010.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|9
1606768800000|2020-11-30 20:40:00|22035.6|22020.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|11
1606769100000|2020-11-30 20:45:00|22020.6|22005.6|22000.6|21985.6|22025.6|22010.6|22000.6|21985.6|74
1606769400000|2020-11-30 20:50:00|22010.6|21995.6|22000.6|21985.6|22010.6|21995.6|22000.6|21985.6|23
1606769700000|2020-11-30 20:55:00|21995.6|21980.6|21960.6|21945.6|22005.6|21990.6|21940.6|21925.6|63
1606770000000|2020-11-30 21:00:00|21994.3|21954.3|21989.4|21949.4|22017.1|21977.1|21972.8|21932.8|0
1606770300000|2020-11-30 21:05:00|21990.4|21950.4|22008.1|21968.1|22024.5|21984.5|21990.4|21950.4|0
1606770600000|2020-11-30 21:10:00|22008.6|21968.6|22006.1|21966.1|22015.5|21975.5|22001|21961|0
1606770900000|2020-11-30 21:15:00|22005.6|21965.6|22003.5|21963.5|22006.1|21966.1|22001.9|21961.9|0
1606771200000|2020-11-30 21:20:00|22003|21963|22003|21963|22004|21964|22001.9|21961.9|0
1606771500000|2020-11-30 21:25:00|22003.5|21963.5|22003.5|21963.5|22004.5|21964.5|22003.5|21963.5|0
1606771800000|2020-11-30 21:30:00|22002.6|21962.6|22009.2|21969.2|22009.2|21969.2|21989|21949|0
1606772100000|2020-11-30 21:35:00|22009|21969|22014.9|21974.9|22018.7|21978.7|22007.9|21967.9|0
1606772400000|2020-11-30 21:40:00|22014.6|21974.6|22073.5|22033.5|22074.8|22034.8|22013.1|21973.1|0
1606772700000|2020-11-30 21:45:00|22073.7|22033.7|22080.8|22040.8|22082.1|22042.1|22073.5|22033.5|0
1606773000000|2020-11-30 21:50:00|22081.1|22041.1|22077.6|22037.6|22084|22044|22073.3|22033.3|0
1606773300000|2020-11-30 21:55:00|22077.9|22037.9|22082.3|22042.3|22084|22044|22075.8|22035.8|0
1606773600000|2020-11-30 22:00:00|22081.8|22041.8|22079.7|22039.7|22081.8|22041.8|22078.6|22038.6|0
1606773900000|2020-11-30 22:05:00|22080.2|22040.2|22079.7|22039.7|22080.2|22040.2|22078.6|22038.6|0
1606774200000|2020-11-30 22:10:00|22080.2|22040.2|22077.6|22037.6|22080.2|22040.2|22077.6|22037.6|0
1606774500000|2020-11-30 22:15:00|22078.1|22038.1|22076|22036|22078.1|22038.1|22072.3|22032.3|0
1606774800000|2020-11-30 22:20:00|22076.5|22036.5|22076.5|22036.5|22077|22037|22074.4|22034.4|0
1606775100000|2020-11-30 22:25:00|22076|22036|22078.3|22038.3|22080.9|22040.9|22076|22036|0
1606775400000|2020-11-30 22:30:00|22077.8|22037.8|22070.4|22030.4|22078.3|22038.3|22069.9|22029.9|0
1606775700000|2020-11-30 22:35:00|22069.9|22029.9|22070.4|22030.4|22070.4|22030.4|22069.9|22029.9|0
1606776000000|2020-11-30 22:40:00|22069.9|22029.9|22069.4|22029.4|22069.9|22029.9|22068.3|22028.3|0
1606776300000|2020-11-30 22:45:00|22068.8|22028.8|22049.4|22009.4|22070.4|22030.4|22047.3|22007.3|0
1606776600000|2020-11-30 22:50:00|22050|22010|22049|22009|22050|22010|22048.4|22008.4|0
1606776900000|2020-11-30 22:55:00|22049.5|22009.5|22051.6|22011.6|22053.2|22013.2|22049|22009|0
1606777200000|2020-11-30 23:00:00|22050.3|22010.3|22037.2|21997.2|22063|22023|22037.2|21997.2|0
1606777500000|2020-11-30 23:05:00|22037.3|21997.3|22041.3|22001.3|22049.5|22009.5|22037.2|21997.2|0
1606777800000|2020-11-30 23:10:00|22041.1|22001.1|22029.6|21989.6|22048.3|22008.3|22029.6|21989.6|0
1606778100000|2020-11-30 23:15:00|22029.5|21989.5|22023.3|21983.3|22029.6|21989.6|22022.7|21982.7|0
1606778400000|2020-11-30 23:20:00|22023.4|21983.4|22019.6|21979.6|22025.2|21985.2|22019.6|21979.6|0
1606778700000|2020-11-30 23:25:00|22019.8|21979.8|22017.4|21977.4|22023|21983|22015.7|21975.7|0
1606779000000|2020-11-30 23:30:00|22017.2|21977.2|22046.8|22006.8|22049.4|22009.4|22014.8|21974.8|0
1606779300000|2020-11-30 23:35:00|22046.7|22006.7|22049.4|22009.4|22053.2|22013.2|22039.3|21999.3|0
1606779600000|2020-11-30 23:40:00|22049.6|22009.6|22071.1|22031.1|22074|22034|22049.4|22009.4|0
1606779900000|2020-11-30 23:45:00|22072.7|22032.7|22077.8|22037.8|22079.1|22039.1|22068.4|22028.4|0
1606780200000|2020-11-30 23:50:00|22077.9|22037.9|22083.5|22043.5|22086|22046|22075.3|22035.3|0
1606780500000|2020-11-30 23:55:00|22083.4|22043.4|22086|22046|22088.6|22048.6|22080.9|22040.9|0
1606780800000|2020-12-01 00:00:00|22086.3|22046.3|22092|22052|22098.4|22058.4|22079.1|22039.1|0
1606781100000|2020-12-01 00:05:00|22092.1|22052.1|22094.6|22054.6|22095.9|22055.9|22087|22047|0
1606781400000|2020-12-01 00:10:00|22094.8|22054.8|22111.4|22071.4|22114|22074|22092|22052|0
1606781700000|2020-12-01 00:15:00|22111.5|22071.5|22172.3|22132.3|22180.1|22140.1|22111.4|22071.4|0
1606782000000|2020-12-01 00:20:00|22172.4|22132.4|22166.2|22126.2|22177.9|22137.9|22160.4|22120.4|0
1606782300000|2020-12-01 00:25:00|22166.3|22126.3|22166.7|22126.7|22172.4|22132.4|22166.3|22126.3|0
1606782600000|2020-12-01 00:30:00|22166.8|22126.8|22163.7|22123.7|22172.4|22132.4|22160.6|22120.6|0
1606782900000|2020-12-01 00:35:00|22164.8|22124.8|22179.1|22139.1|22179.4|22139.4|22160.9|22120.9|0
1606783200000|2020-12-01 00:40:00|22179.2|22139.2|22179.4|22139.4|22179.6|22139.6|22173.5|22133.5|0
1606783500000|2020-12-01 00:45:00|22179.5|22139.5|22179.5|22139.5|22185.9|22145.9|22179.4|22139.4|0
1606783800000|2020-12-01 00:50:00|22179.4|22139.4|22197.8|22157.8|22197.8|22157.8|22179.4|22139.4|0
1606784100000|2020-12-01 00:55:00|22197.9|22157.9|22203.4|22163.4|22210.1|22170.1|22197.3|22157.3|0
1606784400000|2020-12-01 01:00:00|22201.3|22161.3|22232.3|22192.3|22232.5|22192.5|22197.4|22157.4|0
1606784700000|2020-12-01 01:05:00|22232.2|22192.2|22223.3|22183.3|22232.2|22192.2|22220.2|22180.2|0
1606785000000|2020-12-01 01:10:00|22223.4|22183.4|22220.5|22180.5|22226.2|22186.2|22214.4|22174.4|0
1606785300000|2020-12-01 01:15:00|22220.6|22180.6|22197.7|22157.7|22226.5|22186.5|22197.6|22157.6|0
1606785600000|2020-12-01 01:20:00|22197.8|22157.8|22205|22165|22205|22165|22197.7|22157.7|0
1606785900000|2020-12-01 01:25:00|22206.1|22166.1|22216.3|22176.3|22216.5|22176.5|22204.9|22164.9|0
1606786200000|2020-12-01 01:30:00|22216.2|22176.2|22227.8|22187.8|22227.8|22187.8|22215.9|22175.9|0
1606786500000|2020-12-01 01:35:00|22227.9|22187.9|22215.5|22175.5|22227.9|22187.9|22215.5|22175.5|0
1606786800000|2020-12-01 01:40:00|22215.6|22175.6|22221.9|22181.9|22227.9|22187.9|22215.5|22175.5|0
1606787100000|2020-12-01 01:45:00|22221.8|22181.8|22233.1|22193.1|22233.1|22193.1|22221.7|22181.7|0
1606787400000|2020-12-01 01:50:00|22230.9|22190.9|22233.2|22193.2|22233.4|22193.4|22221.4|22181.4|0
1606787700000|2020-12-01 01:55:00|22232.2|22192.2|22233.5|22193.5|22239.3|22199.3|22227.4|22187.4|0
1606788000000|2020-12-01 02:00:00|22233.6|22193.6|22240.7|22200.7|22246.6|22206.6|22227.7|22187.7|0
1606788300000|2020-12-01 02:05:00|22240.8|22200.8|22248.1|22208.1|22254.2|22214.2|22240.8|22200.8|0
1606788600000|2020-12-01 02:10:00|22248|22208|22242.7|22202.7|22248.6|22208.6|22239|22199|0
1606788900000|2020-12-01 02:15:00|22242.8|22202.8|22248.7|22208.7|22257.6|22217.6|22242.7|22202.7|0
1606789200000|2020-12-01 02:20:00|22248.6|22208.6|22248.6|22208.6|22248.7|22208.7|22242.4|22202.4|0
1606789500000|2020-12-01 02:25:00|22248.7|22208.7|22257.6|22217.6|22260.7|22220.7|22243|22203|0
1606789800000|2020-12-01 02:30:00|22258.7|22218.7|22244.4|22204.4|22267.4|22227.4|22243.9|22203.9|0
1606790100000|2020-12-01 02:35:00|22244.2|22204.2|22232|22192|22244.4|22204.4|22226.2|22186.2|0
1606790400000|2020-12-01 02:40:00|22232.1|22192.1|22232|22192|22238.2|22198.2|22232|22192|0
1606790700000|2020-12-01 02:45:00|22232.1|22192.1|22238.2|22198.2|22249.5|22209.5|22232|22192|0
1606791000000|2020-12-01 02:50:00|22239.2|22199.2|22256.4|22216.4|22256.4|22216.4|22238.2|22198.2|0
1606791300000|2020-12-01 02:55:00|22256.2|22216.2|22249.9|22209.9|22262.4|22222.4|22249.9|22209.9|0
1606791600000|2020-12-01 03:00:00|22250|22210|22250.3|22210.3|22250.6|22210.6|22244.1|22204.1|0
1606791900000|2020-12-01 03:05:00|22250.2|22210.2|22245.2|22205.2|22255.9|22215.9|22244.4|22204.4|0
1606792200000|2020-12-01 03:10:00|22245|22205|22245.1|22205.1|22250.8|22210.8|22238.9|22198.9|0
1606792500000|2020-12-01 03:15:00|22245.2|22205.2|22269.3|22229.3|22269.3|22229.3|22245.2|22205.2|0
1606792800000|2020-12-01 03:20:00|22269.4|22229.4|22269|22229|22287.3|22247.3|22269|22229|0
1606793100000|2020-12-01 03:25:00|22268.8|22228.8|22269|22229|22275|22235|22263.2|22223.2|0
1606793400000|2020-12-01 03:30:00|22268.8|22228.8|22257|22217|22269.1|22229.1|22256.8|22216.8|0
1606793700000|2020-12-01 03:35:00|22256.9|22216.9|22262.4|22222.4|22269|22229|22256.8|22216.8|0
1606794000000|2020-12-01 03:40:00|22262.6|22222.6|22262.9|22222.9|22268.7|22228.7|22256.9|22216.9|0
1606794300000|2020-12-01 03:45:00|22263|22223|22250.9|22210.9|22263.2|22223.2|22245.2|22205.2|0
1606794600000|2020-12-01 03:50:00|22250.8|22210.8|22250.6|22210.6|22256.2|22216.2|22244.7|22204.7|0
1606794900000|2020-12-01 03:55:00|22252.7|22212.7|22255.9|22215.9|22256.3|22216.3|22250.3|22210.3|0
1606795200000|2020-12-01 04:00:00|22256|22216|22256.1|22216.1|22259|22219|22250.5|22210.5|0
1606795500000|2020-12-01 04:05:00|22255.9|22215.9|22256.3|22216.3|22256.4|22216.4|22250.3|22210.3|0
1606795800000|2020-12-01 04:10:00|22256.2|22216.2|22251|22211|22256.4|22216.4|22251|22211|0
1606796100000|2020-12-01 04:15:00|22251.2|22211.2|22257.7|22217.7|22258|22218|22251|22211|0
1606796400000|2020-12-01 04:20:00|22257.5|22217.5|22257.3|22217.3|22257.7|22217.7|22251.5|22211.5|0
1606796700000|2020-12-01 04:25:00|22257.2|22217.2|22250.7|22210.7|22257.4|22217.4|22250.7|22210.7|0
1606797000000|2020-12-01 04:30:00|22250.9|22210.9|22244.6|22204.6|22251.2|22211.2|22244.6|22204.6|0
1606797300000|2020-12-01 04:35:00|22244.8|22204.8|22244.2|22204.2|22250.6|22210.6|22238.3|22198.3|0
1606797600000|2020-12-01 04:40:00|22243.1|22203.1|22247.1|22207.1|22250.4|22210.4|22238.4|22198.4|0
1606797900000|2020-12-01 04:45:00|22246.1|22206.1|22238.3|22198.3|22246.1|22206.1|22238.3|22198.3|0
1606798200000|2020-12-01 04:50:00|22238.4|22198.4|22238.3|22198.3|22244.5|22204.5|22238.2|22198.2|0
1606798500000|2020-12-01 04:55:00|22238.1|22198.1|22238.1|22198.1|22238.3|22198.3|22238|22198|0
1606798800000|2020-12-01 05:00:00|22238|22198|22238.3|22198.3|22244.4|22204.4|22232.2|22192.2|0
1606799100000|2020-12-01 05:05:00|22238.1|22198.1|22232.4|22192.4|22238.1|22198.1|22232|22192|0
1606799400000|2020-12-01 05:10:00|22232.5|22192.5|22244.9|22204.9|22250.7|22210.7|22232.5|22192.5|0
1606799700000|2020-12-01 05:15:00|22245.1|22205.1|22250.3|22210.3|22255.7|22215.7|22245.1|22205.1|0
1606800000000|2020-12-01 05:20:00|22250.1|22210.1|22250.6|22210.6|22253.2|22213.2|22244.3|22204.3|0
1606800300000|2020-12-01 05:25:00|22250.7|22210.7|22233.3|22193.3|22250.7|22210.7|22233.1|22193.1|0
1606800600000|2020-12-01 05:30:00|22233.4|22193.4|22233.3|22193.3|22238.9|22198.9|22227.1|22187.1|0
1606800900000|2020-12-01 05:35:00|22233.4|22193.4|22226.4|22186.4|22239.5|22199.5|22226.4|22186.4|0
1606801200000|2020-12-01 05:40:00|22226.6|22186.6|22235.3|22195.3|22238.1|22198.1|22226.3|22186.3|0
1606801500000|2020-12-01 05:45:00|22234.3|22194.3|22232.4|22192.4|22238.1|22198.1|22232.1|22192.1|0
1606801800000|2020-12-01 05:50:00|22232.5|22192.5|22232.8|22192.8|22238.3|22198.3|22226.6|22186.6|0
1606802100000|2020-12-01 05:55:00|22232.7|22192.7|22244|22204|22244.2|22204.2|22232.4|22192.4|0
1606802400000|2020-12-01 06:00:00|22243.9|22203.9|22238.3|22198.3|22244.1|22204.1|22238|22198|0
1606802700000|2020-12-01 06:05:00|22238.1|22198.1|22232.1|22192.1|22238.1|22198.1|22226.2|22186.2|0
1606803000000|2020-12-01 06:10:00|22232|22192|22229|22189|22238.4|22198.4|22226.3|22186.3|0
1606803300000|2020-12-01 06:15:00|22228.9|22188.9|22226.2|22186.2|22231.8|22191.8|22225.5|22185.5|0
1606803600000|2020-12-01 06:20:00|22226.1|22186.1|22232.1|22192.1|22232.2|22192.2|22226|22186|0
1606803900000|2020-12-01 06:25:00|22232.2|22192.2|22238.3|22198.3|22238.4|22198.4|22232.1|22192.1|0
1606804200000|2020-12-01 06:30:00|22238.4|22198.4|22243.4|22203.4|22243.4|22203.4|22237.5|22197.5|0
1606804500000|2020-12-01 06:35:00|22243.5|22203.5|22261|22221|22261.3|22221.3|22243.1|22203.1|0
1606804800000|2020-12-01 06:40:00|22260.9|22220.9|22249.2|22209.2|22261.2|22221.2|22249.2|22209.2|0
1606805100000|2020-12-01 06:45:00|22249.3|22209.3|22251.6|22211.6|22255.6|22215.6|22245.9|22205.9|0
1606805400000|2020-12-01 06:50:00|22251.5|22211.5|22251.5|22211.5|22257.2|22217.2|22248.7|22208.7|0
1606805700000|2020-12-01 06:55:00|22251.6|22211.6|22246.2|22206.2|22251.9|22211.9|22245.9|22205.9|0
1606806000000|2020-12-01 07:00:00|22249.3|22209.3|22255.6|22240.6|22263.6|22240.6|22210.6|22195.6|145
1606806300000|2020-12-01 07:05:00|22260.6|22245.6|22220.6|22205.6|22260.6|22245.6|22210.6|22195.6|59
1606806600000|2020-12-01 07:10:00|22225.6|22210.6|22195.6|22180.6|22230.6|22215.6|22185.6|22170.6|28
1606806900000|2020-12-01 07:15:00|22190.6|22175.6|22200.6|22185.6|22210.6|22195.6|22185.6|22170.6|41
1606807200000|2020-12-01 07:20:00|22205.6|22190.6|22200.6|22185.6|22205.6|22190.6|22195.6|22180.6|16
1606807500000|2020-12-01 07:25:00|22195.6|22180.6|22195.6|22180.6|22200.6|22185.6|22195.6|22180.6|10
1606807800000|2020-12-01 07:30:00|22190.6|22175.6|22190.6|22175.6|22200.6|22185.6|22180.6|22165.6|39
1606808100000|2020-12-01 07:35:00|22195.6|22180.6|22205.6|22190.6|22205.6|22190.6|22190.6|22175.6|20
1606808400000|2020-12-01 07:40:00|22200.6|22185.6|22190.6|22175.6|22200.6|22185.6|22185.6|22170.6|24
1606808700000|2020-12-01 07:45:00|22185.6|22170.6|22195.6|22180.6|22195.6|22180.6|22180.6|22165.6|16
1606809000000|2020-12-01 07:50:00|22200.6|22185.6|22180.6|22165.6|22200.6|22185.6|22180.6|22165.6|18
1606809300000|2020-12-01 07:55:00|22170.6|22155.6|22175.6|22160.6|22185.6|22170.6|22165.6|22150.6|39
1606809600000|2020-12-01 08:00:00|22170.6|22155.6|22100.6|22085.6|22180.6|22165.6|22065.6|22050.6|525
1606809900000|2020-12-01 08:05:00|22105.6|22090.6|22125.6|22110.6|22150.6|22135.6|22105.6|22090.6|547
1606810200000|2020-12-01 08:10:00|22130.6|22115.6|22040.6|22025.6|22140.6|22125.6|22040.6|22025.6|517
1606810500000|2020-12-01 08:15:00|22035.6|22020.6|22100.6|22085.6|22100.6|22085.6|22020.6|22005.6|359
1606810800000|2020-12-01 08:20:00|22105.6|22090.6|22140.6|22125.6|22145.6|22130.6|22095.6|22080.6|284
1606811100000|2020-12-01 08:25:00|22135.6|22120.6|22190.6|22175.6|22205.6|22190.6|22135.6|22120.6|348
1606811400000|2020-12-01 08:30:00|22185.6|22170.6|22165.6|22150.6|22185.6|22170.6|22155.6|22140.6|464
1606811700000|2020-12-01 08:35:00|22160.6|22145.6|22180.6|22165.6|22190.6|22175.6|22160.6|22145.6|321
1606812000000|2020-12-01 08:40:00|22175.6|22160.6|22186.7|22171.7|22201.7|22186.7|22170.6|22155.6|180
1606812300000|2020-12-01 08:45:00|22191.7|22176.7|22146.7|22131.7|22196.7|22181.7|22131.7|22116.7|247
1606812600000|2020-12-01 08:50:00|22151.7|22136.7|22156.7|22141.7|22166.7|22151.7|22146.7|22131.7|128
1606812900000|2020-12-01 08:55:00|22161.7|22146.7|22166.7|22151.7|22181.7|22166.7|22156.7|22141.7|89
1606813200000|2020-12-01 09:00:00|22171.7|22156.7|22181.7|22166.7|22186.7|22171.7|22166.7|22151.7|80
1606813500000|2020-12-01 09:05:00|22176.7|22161.7|22166.7|22151.7|22176.7|22161.7|22151.7|22136.7|117
1606813800000|2020-12-01 09:10:00|22171.7|22156.7|22161.7|22146.7|22176.7|22161.7|22156.7|22141.7|67
1606814100000|2020-12-01 09:15:00|22156.7|22141.7|22146.7|22131.7|22166.7|22151.7|22146.7|22131.7|83
1606814400000|2020-12-01 09:20:00|22151.7|22136.7|22156.7|22141.7|22166.7|22151.7|22151.7|22136.7|145
1606814700000|2020-12-01 09:25:00|22146.7|22131.7|22186.7|22171.7|22191.7|22176.7|22146.7|22131.7|149
1606815000000|2020-12-01 09:30:00|22181.7|22166.7|22151.7|22136.7|22181.7|22166.7|22151.7|22136.7|124
1606815300000|2020-12-01 09:35:00|22161.7|22146.7|22161.7|22146.7|22171.7|22156.7|22156.7|22141.7|80
1606815600000|2020-12-01 09:40:00|22156.7|22141.7|22146.7|22131.7|22161.7|22146.7|22136.7|22121.7|113
1606815900000|2020-12-01 09:45:00|22141.7|22126.7|22141.7|22126.7|22151.7|22136.7|22136.7|22121.7|81
1606816200000|2020-12-01 09:50:00|22136.7|22121.7|22146.7|22131.7|22151.7|22136.7|22131.7|22116.7|127
1606816500000|2020-12-01 09:55:00|22141.7|22126.7|22136.7|22121.7|22146.7|22131.7|22136.7|22121.7|55
1606816800000|2020-12-01 10:00:00|22131.7|22116.7|22151.7|22136.7|22156.7|22141.7|22131.7|22116.7|35
1606817100000|2020-12-01 10:05:00|22146.7|22131.7|22156.7|22141.7|22161.7|22146.7|22146.7|22131.7|41
1606817400000|2020-12-01 10:10:00|22151.7|22136.7|22151.7|22136.7|22156.7|22141.7|22141.7|22126.7|71
1606817700000|2020-12-01 10:15:00|22146.7|22131.7|22161.7|22146.7|22166.7|22151.7|22146.7|22131.7|69
1606818000000|2020-12-01 10:20:00|22166.7|22151.7|22166.7|22151.7|22166.7|22151.7|22156.7|22141.7|48
1606818300000|2020-12-01 10:25:00|22161.7|22146.7|22176.7|22161.7|22176.7|22161.7|22161.7|22146.7|49
1606818600000|2020-12-01 10:30:00|22171.7|22156.7|22131.7|22116.7|22171.7|22156.7|22131.7|22116.7|72
1606818900000|2020-12-01 10:35:00|22136.7|22121.7|22111.7|22096.7|22136.7|22121.7|22111.7|22096.7|76
1606819200000|2020-12-01 10:40:00|22116.7|22101.7|22116.7|22101.7|22136.7|22121.7|22116.7|22101.7|98
1606819500000|2020-12-01 10:45:00|22111.7|22096.7|22141.7|22126.7|22141.7|22126.7|22111.7|22096.7|61
1606819800000|2020-12-01 10:50:00|22146.7|22131.7|22126.7|22111.7|22146.7|22131.7|22126.7|22111.7|47
1606820100000|2020-12-01 10:55:00|22136.7|22121.7|22146.7|22131.7|22156.7|22141.7|22131.7|22116.7|92
1606820400000|2020-12-01 11:00:00|22141.7|22126.7|22136.7|22121.7|22146.7|22131.7|22131.7|22116.7|68
1606820700000|2020-12-01 11:05:00|22141.7|22126.7|22141.7|22126.7|22146.7|22131.7|22131.7|22116.7|52
1606821000000|2020-12-01 11:10:00|22146.7|22131.7|22126.7|22111.7|22146.7|22131.7|22121.7|22106.7|53
1606821300000|2020-12-01 11:15:00|22131.7|22116.7|22136.7|22121.7|22136.7|22121.7|22126.7|22111.7|36
1606821600000|2020-12-01 11:20:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22141.7|22126.7|39
1606821900000|2020-12-01 11:25:00|22151.7|22136.7|22151.7|22136.7|22171.7|22156.7|22151.7|22136.7|97
1606822200000|2020-12-01 11:30:00|22156.7|22141.7|22161.7|22146.7|22166.7|22151.7|22156.7|22141.7|70
1606822500000|2020-12-01 11:35:00|22166.7|22151.7|22161.7|22146.7|22166.7|22151.7|22156.7|22141.7|37
1606822800000|2020-12-01 11:40:00|22171.7|22156.7|22166.7|22151.7|22176.7|22161.7|22166.7|22151.7|59
1606823100000|2020-12-01 11:45:00|22171.7|22156.7|22146.7|22131.7|22171.7|22156.7|22146.7|22131.7|52
1606823400000|2020-12-01 11:50:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22141.7|22126.7|47
1606823700000|2020-12-01 11:55:00|22151.7|22136.7|22156.7|22141.7|22161.7|22146.7|22151.7|22136.7|31
1606824000000|2020-12-01 12:00:00|22161.7|22146.7|22156.7|22141.7|22161.7|22146.7|22151.7|22136.7|54
1606824300000|2020-12-01 12:05:00|22161.7|22146.7|22171.7|22156.7|22171.7|22156.7|22156.7|22141.7|41
1606824600000|2020-12-01 12:10:00|22176.7|22161.7|22181.7|22166.7|22181.7|22166.7|22176.7|22161.7|59
1606824900000|2020-12-01 12:15:00|22176.7|22161.7|22151.7|22136.7|22176.7|22161.7|22151.7|22136.7|47
1606825200000|2020-12-01 12:20:00|22146.7|22131.7|22146.7|22131.7|22146.7|22131.7|22141.7|22126.7|40
1606825500000|2020-12-01 12:25:00|22151.7|22136.7|22131.7|22116.7|22156.7|22141.7|22131.7|22116.7|125
1606825800000|2020-12-01 12:30:00|22136.7|22121.7|22136.7|22121.7|22141.7|22126.7|22131.7|22116.7|79
1606826100000|2020-12-01 12:35:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22136.7|22121.7|72
1606826400000|2020-12-01 12:40:00|22151.7|22136.7|22146.7|22131.7|22156.7|22141.7|22141.7|22126.7|57
1606826700000|2020-12-01 12:45:00|22151.7|22136.7|22151.7|22136.7|22156.7|22141.7|22146.7|22131.7|131
1606827000000|2020-12-01 12:50:00|22146.7|22131.7|22121.7|22106.7|22146.7|22131.7|22106.7|22091.7|169
1606827300000|2020-12-01 12:55:00|22126.7|22111.7|22136.7|22121.7|22136.7|22121.7|22126.7|22111.7|86
1606827600000|2020-12-01 13:00:00|22146.7|22131.7|22131.7|22116.7|22151.7|22136.7|22131.7|22116.7|70
1606827900000|2020-12-01 13:05:00|22126.7|22111.7|22126.7|22111.7|22131.7|22116.7|22126.7|22111.7|37
1606828200000|2020-12-01 13:10:00|22121.7|22106.7|22121.7|22106.7|22121.7|22106.7|22111.7|22096.7|63
1606828500000|2020-12-01 13:15:00|22116.7|22101.7|22131.7|22116.7|22131.7|22116.7|22116.7|22101.7|45
1606828800000|2020-12-01 13:20:00|22126.7|22111.7|22116.7|22101.7|22126.7|22111.7|22116.7|22101.7|48
1606829100000|2020-12-01 13:25:00|22111.7|22096.7|22096.7|22081.7|22111.7|22096.7|22091.7|22076.7|97
1606829400000|2020-12-01 13:30:00|22096|22081|22085.7|22070.7|22096|22081|22070.7|22055.7|80
1606829700000|2020-12-01 13:35:00|22090.7|22075.7|22120.7|22105.7|22120.7|22105.7|22090.7|22075.7|35
1606830000000|2020-12-01 13:40:00|22115.7|22100.7|22110.7|22095.7|22120.7|22105.7|22110.7|22095.7|93
1606830300000|2020-12-01 13:45:00|22115.7|22100.7|22115.7|22100.7|22125.7|22110.7|22115.7|22100.7|119
1606830600000|2020-12-01 13:50:00|22120.7|22105.7|22135.7|22120.7|22140.7|22125.7|22120.7|22105.7|129
1606830900000|2020-12-01 13:55:00|22140.7|22125.7|22130.7|22115.7|22140.7|22125.7|22125.7|22110.7|65
1606831200000|2020-12-01 14:00:00|22125.7|22110.7|22115.7|22100.7|22125.7|22110.7|22105.7|22090.7|90
1606831500000|2020-12-01 14:05:00|22120.7|22105.7|22130.7|22115.7|22130.7|22115.7|22120.7|22105.7|52
1606831800000|2020-12-01 14:10:00|22135.7|22120.7|22125.7|22110.7|22150.7|22135.7|22125.7|22110.7|122
1606832100000|2020-12-01 14:15:00|22130.7|22115.7|22130.7|22115.7|22135.7|22120.7|22125.7|22110.7|67
1606832400000|2020-12-01 14:20:00|22125.7|22110.7|22110.7|22095.7|22125.7|22110.7|22110.7|22095.7|75
1606832700000|2020-12-01 14:25:00|22115.7|22100.7|22100.7|22085.7|22115.7|22100.7|22100.7|22085.7|72
1606833000000|2020-12-01 14:30:00|22105.7|22090.7|22100.7|22085.7|22125.7|22110.7|22100.7|22085.7|134
1606833300000|2020-12-01 14:35:00|22110.7|22095.7|22130.7|22115.7|22135.7|22120.7|22105.7|22090.7|118
1606833600000|2020-12-01 14:40:00|22125.7|22110.7|22120.7|22105.7|22125.7|22110.7|22110.7|22095.7|74
1606833900000|2020-12-01 14:45:00|22125.7|22110.7|22130.7|22115.7|22135.7|22120.7|22120.7|22105.7|91
1606834200000|2020-12-01 14:50:00|22135.7|22120.7|22155.7|22140.7|22160.7|22145.7|22135.7|22120.7|142
1606834500000|2020-12-01 14:55:00|22150.7|22135.7|22145.7|22130.7|22170.7|22155.7|22135.7|22120.7|168
1606834800000|2020-12-01 15:00:00|22140.7|22125.7|22145.7|22130.7|22165.7|22150.7|22140.7|22125.7|107
1606835100000|2020-12-01 15:05:00|22140.7|22125.7|22140.7|22125.7|22155.7|22140.7|22135.7|22120.7|243
1606835400000|2020-12-01 15:10:00|22140.8|22125.8|22120.8|22105.8|22140.8|22125.8|22115.8|22100.8|156
1606835700000|2020-12-01 15:15:00|22125.8|22110.8|22115.8|22100.8|22125.8|22110.8|22110.8|22095.8|163
1606836000000|2020-12-01 15:20:00|22120.8|22105.8|22130.8|22115.8|22130.8|22115.8|22110.8|22095.8|231
1606836300000|2020-12-01 15:25:00|22135.8|22120.8|22135.8|22120.8|22140.8|22125.8|22130.8|22115.8|202
1606836600000|2020-12-01 15:30:00|22140.8|22125.8|22130.8|22115.8|22140.8|22125.8|22130.8|22115.8|106
1606836900000|2020-12-01 15:35:00|22135.8|22120.8|22110.8|22095.8|22135.8|22120.8|22110.8|22095.8|102
1606837200000|2020-12-01 15:40:00|22115.8|22100.8|22105.8|22090.8|22120.8|22105.8|22100.8|22085.8|147
1606837500000|2020-12-01 15:45:00|22110.8|22095.8|22125.8|22110.8|22125.8|22110.8|22105.8|22090.8|147
1606837800000|2020-12-01 15:50:00|22130.8|22115.8|22135.8|22120.8|22140.8|22125.8|22130.8|22115.8|143
1606838100000|2020-12-01 15:55:00|22140.8|22125.8|22145.8|22130.8|22150.8|22135.8|22130.8|22115.8|115
1606838400000|2020-12-01 16:00:00|22140.8|22125.8|22140.8|22125.8|22140.8|22125.8|22135.8|22120.8|57
1606838700000|2020-12-01 16:05:00|22135.8|22120.8|22145.8|22130.8|22150.8|22135.8|22135.8|22120.8|132
1606839000000|2020-12-01 16:10:00|22150.8|22135.8|22135.8|22120.8|22155.8|22140.8|22135.8|22120.8|149
1606839300000|2020-12-01 16:15:00|22140.8|22125.8|22155.8|22140.8|22155.8|22140.8|22130.8|22115.8|120
1606839600000|2020-12-01 16:20:00|22150.8|22135.8|22135.8|22120.8|22155.8|22140.8|22130.8|22115.8|302
1606839900000|2020-12-01 16:25:00|22140.8|22125.8|22130.8|22115.8|22140.8|22125.8|22105.8|22090.8|435
1606840200000|2020-12-01 16:30:00|22125.8|22110.8|22110.8|22095.8|22155.8|22140.8|22110.8|22095.8|501
1606840500000|2020-12-01 16:35:00|22115.8|22100.8|22105.8|22090.8|22115.8|22100.8|22090.8|22075.8|240
1606840800000|2020-12-01 16:40:00|22110.8|22095.8|22105.8|22090.8|22115.8|22100.8|22100.8|22085.8|23
1606841100000|2020-12-01 16:45:00|22100.8|22085.8|22085.8|22070.8|22100.8|22085.8|22085.8|22070.8|21
1606841400000|2020-12-01 16:50:00|22090.8|22085.8|22095.8|22075.8|22105.8|22085.8|22090.8|22070.8|67
1606841700000|2020-12-01 16:55:00|22100.8|22070.8|22095.8|22075.8|22105.8|22080.8|22095.8|22070.8|31
1606842000000|2020-12-01 17:00:00|22100.8|22070.8|22110.8|22090.8|22110.8|22090.8|22095.8|22070.8|10
1606842300000|2020-12-01 17:05:00|22105.8|22085.8|22115.8|22090.8|22115.8|22095.8|22105.8|22085.8|16
1606842600000|2020-12-01 17:10:00|22110.8|22095.8|22115.8|22090.8|22115.8|22095.8|22110.8|22085.8|7
1606842900000|2020-12-01 17:15:00|22110.8|22095.8|22105.8|22085.8|22110.8|22095.8|22105.8|22085.8|4
1606843200000|2020-12-01 17:20:00|22110.8|22090.8|22115.8|22090.8|22115.8|22090.8|22105.8|22090.8|2
1606843500000|2020-12-01 17:25:00|22120.8|22095.8|22130.8|22110.8|22130.8|22110.8|22120.8|22095.8|20
1606843800000|2020-12-01 17:30:00|22125.8|22105.8|22130.8|22105.8|22140.8|22120.8|22125.8|22105.8|16
1606844100000|2020-12-01 17:35:00|22125.8|22110.8|22125.8|22105.8|22130.8|22110.8|22125.8|22100.8|14
1606844400000|2020-12-01 17:40:00|22120.8|22100.8|22120.8|22100.8|22125.8|22100.8|22120.8|22100.8|7
1606844700000|2020-12-01 17:45:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22120.8|22105.8|18
1606845000000|2020-12-01 17:50:00|22120.8|22100.8|22135.8|22115.8|22140.8|22125.8|22120.8|22100.8|60
1606845300000|2020-12-01 17:55:00|22140.8|22120.8|22135.8|22115.8|22145.8|22120.8|22130.8|22110.8|35
1606845600000|2020-12-01 18:00:00|22130.8|22110.8|22130.8|22110.8|22135.8|22115.8|22130.8|22110.8|5
1606845900000|2020-12-01 18:05:00|22135.8|22115.8|22130.8|22110.8|22135.8|22115.8|22125.8|22105.8|9
1606846200000|2020-12-01 18:10:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22125.8|22105.8|4
1606846500000|2020-12-01 18:15:00|22120.8|22100.8|22120.8|22100.8|22120.8|22100.8|22120.8|22100.8|6
1606846800000|2020-12-01 18:20:00|22125.8|22105.8|22125.8|22100.8|22130.8|22105.8|22120.8|22100.8|6
1606847100000|2020-12-01 18:25:00|22120.8|22105.8|22125.8|22105.8|22125.8|22105.8|22120.8|22100.8|0
1606847400000|2020-12-01 18:30:00|22130.8|22100.8|22130.8|22105.8|22130.8|22105.8|22125.8|22100.8|3
1606847700000|2020-12-01 18:35:00|22125.8|22110.8|22130.8|22110.8|22130.8|22110.8|22125.8|22105.8|4
1606848000000|2020-12-01 18:40:00|22135.8|22115.8|22140.8|22115.8|22140.8|22120.8|22135.8|22115.8|12
1606848300000|2020-12-01 18:45:00|22135.8|22110.8|22135.8|22115.8|22140.8|22115.8|22130.8|22110.8|7
1606848600000|2020-12-01 18:50:00|22140.8|22110.8|22125.8|22105.8|22140.8|22110.8|22125.8|22105.8|3
1606848900000|2020-12-01 18:55:00|22130.8|22110.8|22130.8|22105.8|22130.8|22110.8|22125.8|22100.8|4
1606849200000|2020-12-01 19:00:00|22125.8|22100.8|22120.8|22095.8|22130.8|22100.8|22115.8|22095.8|29
1606849500000|2020-12-01 19:05:00||22100.8||22100.8||22100.8||22095.8|0
1606849800000|2020-12-01 19:10:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22125.8|22100.8|6
1606850100000|2020-12-01 19:15:00|22130.8|22100.8|22135.8|22110.8|22135.8|22115.8|22125.8|22100.8|5
1606850400000|2020-12-01 19:20:00|22130.8|22105.8|22130.8|22110.8|22130.8|22110.8|22125.8|22105.8|13
1606850700000|2020-12-01 19:25:00|22135.8|22115.8|22130.8|22115.8|22135.8|22115.8|22130.8|22110.8|5
1606851000000|2020-12-01 19:30:00|||||||||3
1606851300000|2020-12-01 19:35:00|22135.8|22120.8|22130.8|22115.8|22135.8|22120.8|22130.8|22115.8|2
1606851600000|2020-12-01 19:40:00|22140.8|22125.8|22155.8|22140.8|22155.8|22140.8|22140.8|22125.8|16
1606851900000|2020-12-01 19:45:00|22150.8|22135.8|22150.8|22135.8|22155.8|22140.8|22150.8|22135.8|17
1606852200000|2020-12-01 19:50:00|22155.8|22140.8|22145.8|22130.8|22155.8|22140.8|22145.8|22130.8|16
1606852500000|2020-12-01 19:55:00|22140.8|22125.8|22135.8|22120.8|22145.8|22130.8|22135.8|22120.8|52
1606852800000|2020-12-01 20:00:00|22130.8|22115.8|22125.8|22110.8|22130.8|22115.8|22125.8|22110.8|17
1606853100000|2020-12-01 20:05:00|22120.8|22105.8|22095.8|22080.8|22120.8|22105.8|22090.8|22075.8|19
1606853400000|2020-12-01 20:10:00|22105.8|22090.8|22110.8|22095.8|22110.8|22095.8|22105.8|22090.8|4
1606853700000|2020-12-01 20:15:00|22105.8|22090.8|22090.8|22075.8|22105.8|22090.8|22090.8|22075.8|8
1606854000000|2020-12-01 20:20:00|22105.8|22090.8|22105.8|22090.8|22105.8|22090.8|22105.8|22090.8|5
1606854300000|2020-12-01 20:25:00|22110.8|22095.8|22110.8|22095.8|22110.8|22095.8|22105.8|22090.8|5
1606854600000|2020-12-01 20:30:00|22105.8|22090.8|22095.8|22080.8|22105.8|22090.8|22095.8|22080.8|18
1606854900000|2020-12-01 20:35:00|22090.8|22075.8|22085.8|22070.8|22090.8|22075.8|22080.8|22065.8|8
1606855200000|2020-12-01 20:40:00|22080.8|22065.8|22085.8|22070.8|22085.8|22070.8|22080.8|22065.8|2
1606855500000|2020-12-01 20:45:00|22090.8|22075.8|22105.8|22090.8|22105.8|22090.8|22090.8|22075.8|18
1606855800000|2020-12-01 20:50:00|22100.8|22085.8|22120.8|22105.8|22120.8|22105.8|22095.8|22080.8|31
1606856100000|2020-12-01 20:55:00|22110.8|22095.8|22115.8|22100.8|22115.8|22100.8|22100.8|22085.8|11
1606856400000|2020-12-01 21:00:00|22118.3|22078.3|22131.4|22091.4|22134.4|22094.4|22117.4|22077.4|0
1606856700000|2020-12-01 21:05:00|22131.5|22091.5|22116.3|22076.3|22137|22097|22115.1|22075.1|0
1606857000000|2020-12-01 21:10:00|22116.6|22076.6|22137.2|22097.2|22140.9|22100.9|22109.5|22069.5|0
1606857300000|2020-12-01 21:15:00|22137.8|22097.8|22138.8|22098.8|22139.9|22099.9|22135.7|22095.7|0
1606857600000|2020-12-01 21:20:00|22139.3|22099.3|22137.2|22097.2|22139.3|22099.3|22136.7|22096.7|0
1606857900000|2020-12-01 21:25:00|22135.2|22095.2|22137.2|22097.2|22137.8|22097.8|22134.1|22094.1|0
1606858200000|2020-12-01 21:30:00|22136.8|22096.8|22139|22099|22149.7|22109.7|22132.5|22092.5|0
1606858500000|2020-12-01 21:35:00|22139.2|22099.2|22134.6|22094.6|22149.7|22109.7|22133.4|22093.4|0
1606858800000|2020-12-01 21:40:00|22134.4|22094.4|22137.7|22097.7|22137.7|22097.7|22126.5|22086.5|0
1606859100000|2020-12-01 21:45:00|22137.5|22097.5|22126.5|22086.5|22137.7|22097.7|22123.9|22083.9|0
1606859400000|2020-12-01 21:50:00|22126.3|22086.3|22126.5|22086.5|22130.8|22090.8|22122.7|22082.7|0
1606859700000|2020-12-01 21:55:00|22126.3|22086.3|22129.8|22089.8|22133.1|22093.1|22118.1|22078.1|0
1606860000000|2020-12-01 22:00:00|22127.2|22087.2|22128.7|22088.7|22128.7|22088.7|22125.6|22085.6|0
1606860300000|2020-12-01 22:05:00|22129.3|22089.3|22130.8|22090.8|22134|22094|22128.2|22088.2|0
1606860600000|2020-12-01 22:10:00|22131.4|22091.4|22131.9|22091.9|22131.9|22091.9|22129.3|22089.3|0
1606860900000|2020-12-01 22:15:00|22131.4|22091.4|22131.9|22091.9|22132.4|22092.4|22131.4|22091.4|0
1606861200000|2020-12-01 22:20:00|22132.4|22092.4|22132.9|22092.9|22132.9|22092.9|22131.9|22091.9|0
1606861500000|2020-12-01 22:25:00|22133.4|22093.4|22134.5|22094.5|22135.5|22095.5|22132.9|22092.9|0
1606861800000|2020-12-01 22:30:00|22134|22094|22134.5|22094.5|22134.5|22094.5|22134|22094|0
1606862100000|2020-12-01 22:35:00|22133.4|22093.4|22135|22095|22135|22095|22132.9|22092.9|0
1606862400000|2020-12-01 22:40:00|22134|22094|22134|22094|22135|22095|22134|22094|0
1606862700000|2020-12-01 22:45:00|22132.9|22092.9|22134|22094|22134|22094|22132.9|22092.9|0
1606863000000|2020-12-01 22:50:00|22134.5|22094.5|22134|22094|22135|22095|22133.4|22093.4|0
1606863300000|2020-12-01 22:55:00|22135|22095|22132.9|22092.9|22135|22095|22131.9|22091.9|0
1606863600000|2020-12-01 23:00:00|22132.4|22092.4|22132.5|22092.5|22154.4|22114.4|22128.8|22088.8|0
1606863900000|2020-12-01 23:05:00|22132.6|22092.6|22130|22090|22133.8|22093.8|22119.4|22079.4|0
1606864200000|2020-12-01 23:10:00|22130.2|22090.2|22121.3|22081.3|22131.2|22091.2|22118.8|22078.8|0
1606864500000|2020-12-01 23:15:00|22121.1|22081.1|22118.8|22078.8|22125.6|22085.6|22110.6|22070.6|0
1606864800000|2020-12-01 23:20:00|22119|22079|22110.6|22070.6|22120|22080|22101.2|22061.2|0
1606865100000|2020-12-01 23:25:00|22110.4|22070.4|22108.1|22068.1|22118.8|22078.8|22101.2|22061.2|0
1606865400000|2020-12-01 23:30:00|22108.3|22068.3|22094.3|22054.3|22111.9|22071.9|22091.8|22051.8|0
1606865700000|2020-12-01 23:35:00|22094.5|22054.5|22098.7|22058.7|22103.7|22063.7|22094.5|22054.5|0
1606866000000|2020-12-01 23:40:00|22098.9|22058.9|22108.1|22068.1|22110.6|22070.6|22096.9|22056.9|0
1606866300000|2020-12-01 23:45:00|22107.6|22067.6|22116.3|22076.3|22118.2|22078.2|22106.9|22066.9|0
1606866600000|2020-12-01 23:50:00|22116.5|22076.5|22123.2|22083.2|22125.8|22085.8|22115.1|22075.1|0
1606866900000|2020-12-01 23:55:00|22123.4|22083.4|22121.9|22081.9|22125.8|22085.8|22116.3|22076.3|0
1606867200000|2020-12-02 00:00:00|22122.2|22082.2|22101.3|22061.3|22123.2|22083.2|22093.2|22053.2|0
1606867500000|2020-12-02 00:05:00|22101.2|22061.2|22093.2|22053.2|22101.2|22061.2|22088.1|22048.1|0
1606867800000|2020-12-02 00:10:00|22093.4|22053.4|22081.5|22041.5|22096.2|22056.2|22074.6|22034.6|0
1606868100000|2020-12-02 00:15:00|22081.2|22041.2|22070.4|22030.4|22082.7|22042.7|22062|22022|0
1606868400000|2020-12-02 00:20:00|22070.2|22030.2|22065.5|22025.5|22070.2|22030.2|22052.8|22012.8|0
1606868700000|2020-12-02 00:25:00|22065.4|22025.4|22070.5|22030.5|22083|22043|22065.2|22025.2|0
1606869000000|2020-12-02 00:30:00|22070.6|22030.6|22083.5|22043.5|22083.5|22043.5|22070.6|22030.6|0
1606869300000|2020-12-02 00:35:00|22082.4|22042.4|22077|22037|22083.3|22043.3|22076.8|22036.8|0
1606869600000|2020-12-02 00:40:00|22076.9|22036.9|22072.1|22032.1|22078.1|22038.1|22071.1|22031.1|0
1606869900000|2020-12-02 00:45:00|22071.9|22031.9|22071.3|22031.3|22083.5|22043.5|22071.2|22031.2|0
1606870200000|2020-12-02 00:50:00|22071.2|22031.2|22077.8|22037.8|22078|22038|22071|22031|0
1606870500000|2020-12-02 00:55:00|22077.9|22037.9|22060|22020|22078|22038|22059.7|22019.7|0
1606870800000|2020-12-02 01:00:00|22059.9|22019.9|22025.3|21985.3|22060|22020|22025.3|21985.3|0
1606871100000|2020-12-02 01:05:00|22024.5|21984.5|22025.6|21985.6|22025.9|21985.9|22012.9|21972.9|0
1606871400000|2020-12-02 01:10:00|22023.5|21983.5|22026|21986|22026.3|21986.3|22014|21974|0
1606871700000|2020-12-02 01:15:00|22026.1|21986.1|22049.7|22009.7|22049.7|22009.7|22026|21986|0
1606872000000|2020-12-02 01:20:00|22049.5|22009.5|22043.8|22003.8|22055.3|22015.3|22043.5|22003.5|0
1606872300000|2020-12-02 01:25:00|22043.9|22003.9|22041|22001|22044|22004|22037.9|21997.9|0
1606872600000|2020-12-02 01:30:00|22042.1|22002.1|22020.2|21980.2|22043.8|22003.8|22020.2|21980.2|0
1606872900000|2020-12-02 01:35:00|22020.3|21980.3|22020.3|21980.3|22031.9|21991.9|22017.1|21977.1|0
1606873200000|2020-12-02 01:40:00|22020.2|21980.2|22013.5|21973.5|22026|21986|22013.3|21973.3|0
1606873500000|2020-12-02 01:45:00|22013.3|21973.3|22022.2|21982.2|22022.5|21982.5|22009.9|21969.9|0
1606873800000|2020-12-02 01:50:00|22022.3|21982.3|22022.5|21982.5|22028.4|21988.4|22016.2|21976.2|0
1606874100000|2020-12-02 01:55:00|22022.6|21982.6|22028.4|21988.4|22028.5|21988.5|22022.4|21982.4|0
1606874400000|2020-12-02 02:00:00|22028.3|21988.3|22034|21994|22037|21997|22022.5|21982.5|0
1606874700000|2020-12-02 02:05:00|22033.9|21993.9|22009.7|21969.7|22034|21994|22009.7|21969.7|0
1606875000000|2020-12-02 02:10:00|22009.9|21969.9|22016.2|21976.2|22019|21979|22009.7|21969.7|0
1606875300000|2020-12-02 02:15:00|22015.1|21975.1|22022|21982|22022.2|21982.2|22010.1|21970.1|0
1606875600000|2020-12-02 02:20:00|22022.2|21982.2|22019.4|21979.4|22022.3|21982.3|22016.3|21976.3|0
1606875900000|2020-12-02 02:25:00|22020.5|21980.5|22022.3|21982.3|22028.4|21988.4|22016.8|21976.8|0
1606876200000|2020-12-02 02:30:00|22022.2|21982.2|22025.6|21985.6|22028.5|21988.5|22010.8|21970.8|0
1606876500000|2020-12-02 02:35:00|22025.4|21985.4|22035.8|21995.8|22035.8|21995.8|22025.4|21985.4|0
1606876800000|2020-12-02 02:40:00|22035.7|21995.7|22048|22008|22053.9|22013.9|22035.7|21995.7|0
1606877100000|2020-12-02 02:45:00|22048.1|22008.1|22047.6|22007.6|22053.7|22013.7|22047.4|22007.4|0
1606877400000|2020-12-02 02:50:00|22047.7|22007.7|22053.1|22013.1|22059.3|22019.3|22047.4|22007.4|0
1606877700000|2020-12-02 02:55:00|22053|22013|22047.1|22007.1|22053.1|22013.1|22047|22007|0
1606878000000|2020-12-02 03:00:00|22047|22007|22047.3|22007.3|22047.3|22007.3|22046.8|22006.8|0
1606878300000|2020-12-02 03:05:00|22047.1|22007.1|22053.8|22013.8|22059.6|22019.6|22047.1|22007.1|0
1606878600000|2020-12-02 03:10:00|22053.6|22013.6|22059.6|22019.6|22059.8|22019.8|22053.5|22013.5|0
1606878900000|2020-12-02 03:15:00|22059.7|22019.7|22056.7|22016.7|22059.9|22019.9|22053.9|22013.9|0
1606879200000|2020-12-02 03:20:00|22056.8|22016.8|22065.4|22025.4|22065.4|22025.4|22056.8|22016.8|0
1606879500000|2020-12-02 03:25:00|22065.5|22025.5|22059.8|22019.8|22065.7|22025.7|22059.6|22019.6|0
1606879800000|2020-12-02 03:30:00|22059.9|22019.9|22071.1|22031.1|22071.1|22031.1|22059.5|22019.5|0
1606880100000|2020-12-02 03:35:00|22071.2|22031.2|22059.6|22019.6|22071.2|22031.2|22059.5|22019.5|0
1606880400000|2020-12-02 03:40:00|22059.5|22019.5|22059.3|22019.3|22065.2|22025.2|22059.2|22019.2|0
1606880700000|2020-12-02 03:45:00|22059.2|22019.2|22065.5|22025.5|22065.5|22025.5|22059.2|22019.2|0
1606881000000|2020-12-02 03:50:00|22066.5|22026.5|22065.1|22025.1|22068.4|22028.4|22059.3|22019.3|0
1606881300000|2020-12-02 03:55:00|22065|22025|22059.2|22019.2|22065.2|22025.2|22059.2|22019.2|0
1606881600000|2020-12-02 04:00:00|22059.3|22019.3|22059.2|22019.2|22062.1|22022.1|22053.3|22013.3|0
1606881900000|2020-12-02 04:05:00|22059.1|22019.1|22065.1|22025.1|22065.2|22025.2|22059|22019|0
1606882200000|2020-12-02 04:10:00|22064.9|22024.9|22065.4|22025.4|22065.4|22025.4|22062.3|22022.3|0
1606882500000|2020-12-02 04:15:00|22065.2|22025.2|22064.6|22024.6|22065.4|22025.4|22058.6|22018.6|0
1606882800000|2020-12-02 04:20:00|22064.4|22024.4|22064.7|22024.7|22065|22025|22064.4|22024.4|0
1606883100000|2020-12-02 04:25:00|22064.8|22024.8|22064.7|22024.7|22064.9|22024.9|22064.6|22024.6|0
1606883400000|2020-12-02 04:30:00|22064.9|22024.9|22068.1|22028.1|22071.2|22031.2|22064.9|22024.9|0
1606883700000|2020-12-02 04:35:00|22065.4|22025.4|22071.2|22031.2|22071.2|22031.2|22065.2|22025.2|0
1606884000000|2020-12-02 04:40:00|22071.1|22031.1|22072|22032|22072.3|22032.3|22071.1|22031.1|0
1606884300000|2020-12-02 04:45:00|22071.8|22031.8|22071.8|22031.8|22072|22032|22066.1|22026.1|0
1606884600000|2020-12-02 04:50:00|22071.9|22031.9|22066.3|22026.3|22072.1|22032.1|22066.3|22026.3|0
1606884900000|2020-12-02 04:55:00|22066.4|22026.4|22066.4|22026.4|22072.1|22032.1|22060.4|22020.4|0
1606885200000|2020-12-02 05:00:00|22066.5|22026.5|22066.1|22026.1|22066.5|22026.5|22060.3|22020.3|0
1606885500000|2020-12-02 05:05:00|22066|22026|22054.2|22014.2|22066|22026|22053.9|22013.9|0
1606885800000|2020-12-02 05:10:00|22054.1|22014.1|22060.1|22020.1|22065.7|22025.7|22054.1|22014.1|0
1606886100000|2020-12-02 05:15:00|22061.1|22021.1|22066|22026|22066|22026|22060.1|22020.1|0
1606886400000|2020-12-02 05:20:00|22065.8|22025.8|22065.8|22025.8|22066.1|22026.1|22059.5|22019.5|0
1606886700000|2020-12-02 05:25:00|22063.7|22023.7|22059.5|22019.5|22066|22026|22059.5|22019.5|0
1606887000000|2020-12-02 05:30:00|22059.3|22019.3|22053.2|22013.2|22065.4|22025.4|22053.2|22013.2|0
1606887300000|2020-12-02 05:35:00|22053.3|22013.3|22059.8|22019.8|22065.5|22025.5|22046.7|22006.7|0
1606887600000|2020-12-02 05:40:00|22059.7|22019.7|22059.6|22019.6|22059.8|22019.8|22053.6|22013.6|0
1606887900000|2020-12-02 05:45:00|22059.3|22019.3|22066.1|22026.1|22066.1|22026.1|22053.6|22013.6|0
1606888200000|2020-12-02 05:50:00|22066|22026|22053.6|22013.6|22066|22026|22048|22008|0
1606888500000|2020-12-02 05:55:00|22050.8|22010.8|22040.7|22000.7|22053.8|22013.8|22035|21995|0
1606888800000|2020-12-02 06:00:00|22040.9|22000.9|22047.2|22007.2|22047.3|22007.3|22035.1|21995.1|0
1606889100000|2020-12-02 06:05:00|22047.3|22007.3|22047.8|22007.8|22053.5|22013.5|22047.2|22007.2|0
1606889400000|2020-12-02 06:10:00|22048.8|22008.8|22058.9|22018.9|22058.9|22018.9|22047.6|22007.6|0
1606889700000|2020-12-02 06:15:00|22059|22019|22070.6|22030.6|22070.8|22030.8|22058.7|22018.7|0
1606890000000|2020-12-02 06:20:00|22070.8|22030.8|22064.6|22024.6|22070.8|22030.8|22058.9|22018.9|0
1606890300000|2020-12-02 06:25:00|22064.7|22024.7|22070.9|22030.9|22070.9|22030.9|22064.6|22024.6|0
1606890600000|2020-12-02 06:30:00|22070.8|22030.8|22063.8|22023.8|22070.9|22030.9|22058.1|22018.1|0
1606890900000|2020-12-02 06:35:00|22062.8|22022.8|22052.4|22012.4|22064.3|22024.3|22052.2|22012.2|0
1606891200000|2020-12-02 06:40:00|22052.5|22012.5|22058.7|22018.7|22058.7|22018.7|22052.2|22012.2|0
1606891500000|2020-12-02 06:45:00|22059.8|22019.8|22070|22030|22070|22030|22058.7|22018.7|0
1606891800000|2020-12-02 06:50:00|22069.8|22029.8|22076|22036|22076|22036|22069.6|22029.6|0
1606892100000|2020-12-02 06:55:00|22076.1|22036.1|22100.4|22060.4|22100.7|22060.7|22073|22033|0
1606892400000|2020-12-02 07:00:00|22100.6|22060.6|22095.8|22080.8|22115.8|22100.8|22080.8|22048.5|10
1606892700000|2020-12-02 07:05:00|22090.8|22075.8|22070.8|22055.8|22090.8|22075.8|22070.8|22055.8|26
1606893000000|2020-12-02 07:10:00|22065.8|22050.8|22080.8|22065.8|22080.8|22065.8|22065.8|22050.8|34
1606893300000|2020-12-02 07:15:00|22075.8|22060.8|22070.8|22055.8|22080.8|22065.8|22070.8|22055.8|18
1606893600000|2020-12-02 07:20:00|22065.8|22050.8|22065.8|22050.8|22070.8|22055.8|22050.8|22035.8|25
1606893900000|2020-12-02 07:25:00|22055.8|22040.8|22050.8|22035.8|22060.8|22045.8|22050.8|22035.8|7
1606894200000|2020-12-02 07:30:00|22055.8|22040.8|22050.8|22035.8|22060.8|22045.8|22050.8|22035.8|21
1606894500000|2020-12-02 07:35:00|22055.8|22040.8|22050.8|22035.8|22055.8|22040.8|22040.8|22025.8|46
1606894800000|2020-12-02 07:40:00|22045.8|22030.8|22030.8|22015.8|22050.8|22035.8|22025.8|22010.8|27
1606895100000|2020-12-02 07:45:00|22035.8|22020.8|22025.8|22010.8|22035.8|22020.8|22025.8|22010.8|15
1606895400000|2020-12-02 07:50:00|22035.8|22020.8|22040.8|22025.8|22045.8|22030.8|22035.8|22020.8|19
1606895700000|2020-12-02 07:55:00|22035.8|22020.8|22045.8|22030.8|22050.8|22035.8|22020.8|22005.8|58
1606896000000|2020-12-02 08:00:00|22040.8|22025.8|22035.8|22020.8|22040.8|22025.8|21990.8|21975.8|681
1606896300000|2020-12-02 08:05:00|22040.8|22025.8|21960.8|21945.8|22045.8|22030.8|21955.8|21940.8|528
1606896600000|2020-12-02 08:10:00|21955.8|21940.8|21940.8|21925.8|21955.8|21940.8|21935.8|21920.8|453
1606896900000|2020-12-02 08:15:00|21935.8|21920.8|21965.8|21950.8|21975.8|21960.8|21905.8|21890.8|477
1606897200000|2020-12-02 08:20:00|21960.8|21945.8|21955.8|21940.8|21970.8|21955.8|21950.8|21935.8|180
1606897500000|2020-12-02 08:25:00|21950.8|21935.8|21965.8|21950.8|21965.8|21950.8|21940.8|21925.8|169
1606897800000|2020-12-02 08:30:00|21960.8|21945.8|21925.8|21910.8|21965.8|21950.8|21915.8|21900.8|284
1606898100000|2020-12-02 08:35:00|21920.8|21905.8|21955.8|21940.8|21960.8|21945.8|21915.8|21900.8|154
1606898400000|2020-12-02 08:40:00|21960.2|21945.2|21955.2|21940.2|21965.2|21950.2|21940.2|21925.2|157
1606898700000|2020-12-02 08:45:00|21950.2|21935.2|21940.2|21925.2|21955.2|21940.2|21940.2|21925.2|78
1606899000000|2020-12-02 08:50:00|21935.2|21920.2|21965.2|21950.2|21965.2|21950.2|21935.2|21920.2|92
1606899300000|2020-12-02 08:55:00|21970.2|21955.2|21965.2|21950.2|21975.2|21960.2|21945.2|21930.2|68
1606899600000|2020-12-02 09:00:00|21960.2|21945.2|21955.2|21940.2|21965.2|21950.2|21945.2|21930.2|106
1606899900000|2020-12-02 09:05:00|21950.2|21935.2|21960.2|21945.2|21965.2|21950.2|21945.2|21930.2|80
1606900200000|2020-12-02 09:10:00|21965.2|21950.2|21975.2|21960.2|21980.2|21965.2|21965.2|21950.2|93
1606900500000|2020-12-02 09:15:00|21980.2|21965.2|21995.2|21980.2|21995.2|21980.2|21965.2|21950.2|183
1606900800000|2020-12-02 09:20:00|22005.2|21990.2|22015.2|22000.2|22035.2|22020.2|22005.2|21990.2|289
1606901100000|2020-12-02 09:25:00|22020.2|22005.2|22005.2|21990.2|22020.2|22005.2|22005.2|21990.2|106
1606901400000|2020-12-02 09:30:00|22000.2|21985.2|22005.2|21990.2|22010.2|21995.2|22000.2|21985.2|120
1606901700000|2020-12-02 09:35:00|22000.2|21985.2|22015.2|22000.2|22040.2|22025.2|22000.2|21985.2|182
1606902000000|2020-12-02 09:40:00|22020.2|22005.2|22025.2|22010.2|22030.2|22015.2|22020.2|22005.2|67
1606902300000|2020-12-02 09:45:00|22030.2|22015.2|22010.2|21995.2|22030.2|22015.2|22005.2|21990.2|82
1606902600000|2020-12-02 09:50:00|22005.2|21990.2|21995.2|21980.2|22005.2|21990.2|21985.2|21970.2|75
1606902900000|2020-12-02 09:55:00|21990.2|21975.2|21990.2|21975.2|21995.2|21980.2|21985.2|21970.2|49
1606903200000|2020-12-02 10:00:00|21985.2|21970.2|21990.2|21975.2|21995.2|21980.2|21985.2|21970.2|48
1606903500000|2020-12-02 10:05:00|21985.2|21970.2|21985.2|21970.2|21985.2|21970.2|21975.2|21960.2|93
1606903800000|2020-12-02 10:10:00|21980.2|21965.2|21985.2|21970.2|21990.2|21975.2|21975.2|21960.2|59
1606904100000|2020-12-02 10:15:00|21990.2|21975.2|21975.2|21960.2|21990.2|21975.2|21975.2|21960.2|79
1606904400000|2020-12-02 10:20:00|21980.2|21965.2|21975.2|21960.2|21985.2|21970.2|21975.2|21960.2|46
1606904700000|2020-12-02 10:25:00|21970.2|21955.2|21980.2|21965.2|21990.2|21975.2|21970.2|21955.2|74
1606905000000|2020-12-02 10:30:00|21975.2|21960.2|21970.2|21955.2|21980.2|21965.2|21965.2|21950.2|93
1606905300000|2020-12-02 10:35:00|21965.2|21950.2|21970.2|21955.2|21975.2|21960.2|21960.2|21945.2|103
1606905600000|2020-12-02 10:40:00|21965.2|21950.2|21955.2|21940.2|21965.2|21950.2|21955.2|21940.2|80
1606905900000|2020-12-02 10:45:00|21950.2|21935.2|21970.2|21955.2|21970.2|21955.2|21950.2|21935.2|65
1606906200000|2020-12-02 10:50:00|21965.2|21950.2|21960.2|21945.2|21970.2|21955.2|21960.2|21945.2|60
1606906500000|2020-12-02 10:55:00|21965.2|21950.2|21975.2|21960.2|21975.2|21960.2|21955.2|21940.2|137
1606906800000|2020-12-02 11:00:00|21980.2|21965.2|21985.2|21970.2|21985.2|21970.2|21970.2|21955.2|42
1606907100000|2020-12-02 11:05:00|21990.2|21975.2|22000.2|21985.2|22005.2|21990.2|21990.2|21975.2|96
1606907400000|2020-12-02 11:10:00|22005.2|21990.2|21985.2|21970.2|22005.2|21990.2|21985.2|21970.2|32
1606907700000|2020-12-02 11:15:00|21990.2|21975.2|21985.2|21970.2|21990.2|21975.2|21980.2|21965.2|42
1606908000000|2020-12-02 11:20:00|21990.2|21975.2|21995.2|21980.2|22000.2|21985.2|21985.2|21970.2|41
1606908300000|2020-12-02 11:25:00|21990.2|21975.2|21985.2|21970.2|21995.2|21980.2|21985.2|21970.2|27
1606908600000|2020-12-02 11:30:00|21990.2|21975.2|22005.2|21990.2|22010.2|21995.2|21990.2|21975.2|85
1606908900000|2020-12-02 11:35:00|22010.2|21995.2|22015.2|22000.2|22015.2|22000.2|22005.2|21990.2|78
1606909200000|2020-12-02 11:40:00|22010.2|21995.2|22005.2|21990.2|22010.2|21995.2|22005.2|21990.2|24
1606909500000|2020-12-02 11:45:00|22015.2|22000.2|21950.2|21935.2|22015.2|22000.2|21950.2|21935.2|171
1606909800000|2020-12-02 11:50:00|21945.2|21930.2|21980.2|21965.2|21980.2|21965.2|21945.2|21930.2|73
1606910100000|2020-12-02 11:55:00|21985.2|21970.2|21990.2|21975.2|21990.2|21975.2|21980.2|21965.2|31
1606910400000|2020-12-02 12:00:00|21985.2|21970.2|21995.2|21980.2|22000.2|21985.2|21985.2|21970.2|80
1606910700000|2020-12-02 12:05:00|21990.2|21975.2|21985.2|21970.2|21990.2|21975.2|21975.2|21960.2|35
1606911000000|2020-12-02 12:10:00|21980.2|21965.2|21960.2|21945.2|21980.2|21965.2|21960.2|21945.2|76
1606911300000|2020-12-02 12:15:00|21965.2|21950.2|21965.2|21950.2|21975.2|21960.2|21965.2|21950.2|53
1606911600000|2020-12-02 12:20:00|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|21950.2|21935.2|62
1606911900000|2020-12-02 12:25:00|21965.2|21950.2|21950.2|21935.2|21965.2|21950.2|21940.2|21925.2|46
1606912200000|2020-12-02 12:30:00|21945.2|21930.2|21935.2|21920.2|21945.2|21930.2|21935.2|21920.2|58
1606912500000|2020-12-02 12:35:00|21930.2|21915.2|21890.2|21875.2|21935.2|21920.2|21890.2|21875.2|163
1606912800000|2020-12-02 12:40:00|21887.8|21872.8|21887.8|21872.8|21897.8|21882.8|21877.8|21862.8|138
1606913100000|2020-12-02 12:45:00|21892.8|21877.8|21907.8|21892.8|21907.8|21892.8|21892.8|21877.8|102
1606913400000|2020-12-02 12:50:00|21902.8|21887.8|21907.8|21892.8|21907.8|21892.8|21897.8|21882.8|120
1606913700000|2020-12-02 12:55:00|21902.8|21887.8|21877.8|21862.8|21902.8|21887.8|21877.8|21862.8|94
1606914000000|2020-12-02 13:00:00|21872.8|21857.8|21867.8|21852.8|21872.8|21857.8|21862.8|21847.8|173
1606914300000|2020-12-02 13:05:00|21872.8|21857.8|21862.8|21847.8|21872.8|21857.8|21862.8|21847.8|121
1606914600000|2020-12-02 13:10:00|21857.8|21842.8|21832.8|21817.8|21857.8|21842.8|21827.8|21812.8|158
1606914900000|2020-12-02 13:15:00|21827.8|21812.8|21832.8|21817.8|21847.8|21832.8|21827.8|21812.8|189
1606915200000|2020-12-02 13:20:00|21827.8|21812.8|21802.8|21787.8|21827.8|21812.8|21802.8|21787.8|156
1606915500000|2020-12-02 13:25:00|21797.8|21782.8|21817.8|21802.8|21822.8|21807.8|21787.8|21772.8|183
1606915800000|2020-12-02 13:30:00|21822.8|21807.8|21822.8|21807.8|21842.8|21827.8|21817.8|21802.8|156
1606916100000|2020-12-02 13:35:00|21817.8|21802.8|21822.8|21807.8|21827.8|21812.8|21812.8|21797.8|71
1606916400000|2020-12-02 13:40:00|21817.8|21802.8|21837.8|21822.8|21842.8|21827.8|21812.8|21797.8|98
1606916700000|2020-12-02 13:45:00|21832.8|21817.8|21827.8|21812.8|21832.8|21817.8|21822.8|21807.8|67
1606917000000|2020-12-02 13:50:00|21832.8|21817.8|21837.8|21822.8|21842.8|21827.8|21832.8|21817.8|46
1606917300000|2020-12-02 13:55:00|21842.8|21827.8|21837.8|21822.8|21842.8|21827.8|21837.8|21822.8|23
1606917600000|2020-12-02 14:00:00|21832.8|21817.8|21847.8|21832.8|21847.8|21832.8|21827.8|21812.8|82
1606917900000|2020-12-02 14:05:00|21852.8|21837.8|21862.8|21847.8|21867.8|21852.8|21852.8|21837.8|98
1606918200000|2020-12-02 14:10:00|21867.8|21852.8|21867.8|21852.8|21882.8|21867.8|21867.8|21852.8|92
1606918500000|2020-12-02 14:15:00|21862.8|21847.8|21842.8|21827.8|21862.8|21847.8|21842.8|21827.8|140
1606918800000|2020-12-02 14:20:00|21837.8|21822.8|21842.8|21827.8|21852.8|21837.8|21837.8|21822.8|74
1606919100000|2020-12-02 14:25:00|21847.8|21832.8|21862.8|21847.8|21867.8|21852.8|21842.8|21827.8|103
1606919400000|2020-12-02 14:30:00|21867.8|21852.8|21852.8|21837.8|21867.8|21852.8|21837.8|21822.8|181
1606919700000|2020-12-02 14:35:00|21857.8|21842.8|21892.8|21877.8|21912.8|21897.8|21857.8|21842.8|257
1606920000000|2020-12-02 14:40:00|21897.8|21882.8|21887.8|21872.8|21897.8|21882.8|21872.8|21857.8|170
1606920300000|2020-12-02 14:45:00|21882.8|21867.8|21877.8|21862.8|21887.8|21872.8|21872.8|21857.8|156
1606920600000|2020-12-02 14:50:00|21882.8|21867.8|21902.8|21887.8|21907.8|21892.8|21882.8|21867.8|132
1606920900000|2020-12-02 14:55:00|21907.8|21892.8|21912.8|21897.8|21922.8|21907.8|21892.8|21877.8|116
1606921200000|2020-12-02 15:00:00|21917.8|21902.8|21937.8|21922.8|21947.8|21932.8|21917.8|21902.8|293
1606921500000|2020-12-02 15:05:00|21942.8|21927.8|21937.8|21922.8|21947.8|21932.8|21932.8|21917.8|161
1606921800000|2020-12-02 15:10:00|21937.5|21922.5|21937.5|21922.5|21947.5|21932.5|21937.5|21922.5|78
1606922100000|2020-12-02 15:15:00|21932.5|21917.5|21932.5|21917.5|21942.5|21927.5|21927.5|21912.5|89
1606922400000|2020-12-02 15:20:00|21927.5|21912.5|21932.5|21917.5|21937.5|21922.5|21917.5|21902.5|87
1606922700000|2020-12-02 15:25:00|21927.5|21912.5|21947.5|21932.5|21952.5|21937.5|21927.5|21912.5|121
1606923000000|2020-12-02 15:30:00|21952.5|21937.5|21947.5|21932.5|21957.5|21942.5|21942.5|21927.5|146
1606923300000|2020-12-02 15:35:00|21952.5|21937.5|21957.5|21942.5|21962.5|21947.5|21937.5|21922.5|111
1606923600000|2020-12-02 15:40:00|21952.5|21937.5|21972.5|21957.5|21977.5|21962.5|21947.5|21932.5|129
1606923900000|2020-12-02 15:45:00|21967.5|21952.5|21957.5|21942.5|21977.5|21962.5|21957.5|21942.5|141
1606924200000|2020-12-02 15:50:00|21952.5|21937.5|21972.5|21957.5|21987.5|21972.5|21952.5|21937.5|120
1606924500000|2020-12-02 15:55:00|21977.5|21962.5|21997.5|21982.5|21997.5|21982.5|21977.5|21962.5|98
1606924800000|2020-12-02 16:00:00|21992.5|21977.5|22007.5|21992.5|22012.5|21997.5|21992.5|21977.5|202
1606925100000|2020-12-02 16:05:00|22012.5|21997.5|22007.5|21992.5|22017.5|22002.5|22002.5|21987.5|237
1606925400000|2020-12-02 16:10:00|22012.5|21997.5|22002.5|21987.5|22022.5|22007.5|22002.5|21987.5|134
1606925700000|2020-12-02 16:15:00|21997.5|21982.5|22007.5|21992.5|22017.5|22002.5|21992.5|21977.5|247
1606926000000|2020-12-02 16:20:00|22012.5|21997.5|22002.5|21987.5|22017.5|22002.5|22002.5|21987.5|117
1606926300000|2020-12-02 16:25:00|21997.5|21982.5|21982.5|21967.5|21997.5|21982.5|21977.5|21962.5|441
1606926600000|2020-12-02 16:30:00|21977.5|21962.5|21972.5|21957.5|21982.5|21967.5|21942.5|21927.5|596
1606926900000|2020-12-02 16:35:00|21977.5|21962.5|21977.5|21962.5|21982.5|21967.5|21967.5|21952.5|128
1606927200000|2020-12-02 16:40:00|21982.5|21967.5|21977.5|21962.5|21982.5|21967.5|21967.5|21952.5|274
1606927500000|2020-12-02 16:45:00|21972.5|21957.5|21977.5|21962.5|21977.5|21962.5|21967.5|21952.5|35
1606927800000|2020-12-02 16:50:00|21982.5|21957.5|22007.5|21987.5|22007.5|21987.5|21982.5|21957.5|80
1606928100000|2020-12-02 16:55:00|22012.5|21992.5|22007.5|21982.5|22012.5|21992.5|22002.5|21982.5|43
1606928400000|2020-12-02 17:00:00|22002.5|21987.5|21997.5|21977.5|22007.5|21987.5|21992.5|21972.5|34
1606928700000|2020-12-02 17:05:00|22002.5|21972.5|21992.5|21972.5|22002.5|21977.5|21992.5|21972.5|3
1606929000000|2020-12-02 17:10:00|21987.5|21967.5|21987.5|21967.5|21992.5|21972.5|21987.5|21967.5|8
1606929300000|2020-12-02 17:15:00|21992.5|21972.5|21997.5|21972.5|22002.5|21977.5|21987.5|21972.5|9
1606929600000|2020-12-02 17:20:00|21992.5|21977.5|21997.5|21972.5|21997.5|21977.5|21987.5|21967.5|28
1606929900000|2020-12-02 17:25:00|22002.5|21977.5|22007.5|21982.5|22007.5|21987.5|21997.5|21977.5|7
1606930200000|2020-12-02 17:30:00|22002.5|21977.5|21997.5|21977.5|22002.5|21982.5|21992.5|21972.5|8
1606930500000|2020-12-02 17:35:00|22002.5|21972.5|21997.5|21977.5|22002.5|21977.5|21992.5|21972.5|5
1606930800000|2020-12-02 17:40:00|21992.5|21972.5|21992.5|21972.5|21997.5|21977.5|21992.5|21972.5|1
1606931100000|2020-12-02 17:45:00|21987.5|21967.5|22002.5|21982.5|22002.5|21982.5|21987.5|21967.5|15
1606931400000|2020-12-02 17:50:00|22007.5|21987.5|22017.5|21992.5|22027.5|22007.5|22007.5|21987.5|51
1606931700000|2020-12-02 17:55:00|22012.5|21972.5|21987.5|21967.5|22017.5|21972.5|21987.5|21967.5|114
1606932000000|2020-12-02 18:00:00|21982.5|21962.5|21977.5|21957.5|21982.5|21962.5|21972.5|21952.5|29
1606932300000|2020-12-02 18:05:00|21982.5|21952.5|21982.5|21962.5|21987.5|21962.5|21977.5|21952.5|16
1606932600000|2020-12-02 18:10:00|21987.5|21967.5|21987.5|21967.5|21992.5|21967.5|21987.5|21967.5|3
1606932900000|2020-12-02 18:15:00|21992.5||21987.5||21992.5||21987.5||0
1606933200000|2020-12-02 18:20:00|21982.5|21962.5|21982.5|21962.5|21987.5|21967.5|21982.5|21962.5|5
1606933500000|2020-12-02 18:25:00|21987.5|21967.5|21987.5|21967.5|21987.5|21967.5|21982.5|21967.5|0
1606933800000|2020-12-02 18:30:00|21982.5|21962.5|21982.5|21962.5|21987.5|21967.5|21982.5|21962.5|6
1606934100000|2020-12-02 18:35:00|21987.5|21967.5|21992.5|21972.5|21992.5|21972.5|21982.5|21962.5|7
1606934400000|2020-12-02 18:40:00|21987.5|21967.5|21982.5|21957.5|21987.5|21967.5|21977.5|21957.5|20
1606934700000|2020-12-02 18:45:00|21977.5|21952.5|21972.5|21947.5|21977.5|21952.5|21967.5|21947.5|10
1606935000000|2020-12-02 18:50:00|21967.5|21952.5|21977.5|21957.5|21977.5|21957.5|21967.5|21952.5|6
1606935300000|2020-12-02 18:55:00|21982.5|21962.5|21977.5|21952.5|21982.5|21962.5|21977.5|21952.5|2
1606935600000|2020-12-02 19:00:00|21972.5|21947.5|21972.5|21947.5|21977.5|21947.5|21967.5|21947.5|3
1606935900000|2020-12-02 19:05:00|21967.5|21952.5|21967.5|21947.5|21977.5|21957.5|21962.5|21942.5|4
1606936200000|2020-12-02 19:10:00|21972.5|21952.5|21967.5|21947.5|21972.5|21952.5|21967.5|21947.5|0
1606936500000|2020-12-02 19:15:00|21972.5|21942.5|21987.5|21962.5|21987.5|21962.5|21972.5|21942.5|9
1606936800000|2020-12-02 19:20:00|21992.5|21967.5|21972.5|21952.5|21992.5|21972.5|21972.5|21952.5|24
1606937100000|2020-12-02 19:25:00|21967.5|21947.5|21982.5|21967.5|21987.5|21967.5|21962.5|21942.5|36
1606937400000|2020-12-02 19:30:00|21977.5|21962.5|21992.5|21977.5|21992.5|21977.5|21977.5|21962.5|4
1606937700000|2020-12-02 19:35:00|21987.5|21972.5|21987.5|21972.5|21987.5|21972.5|21987.5|21972.5|2
1606938000000|2020-12-02 19:40:00|21992.5|21977.5|21987.5|21972.5|21992.5|21977.5|21987.5|21972.5|5
1606938300000|2020-12-02 19:45:00|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|1
1606938900000|2020-12-02 19:55:00|22002.5|21987.5|22012.5|21997.5|22012.5|21997.5|22002.5|21987.5|9
1606939200000|2020-12-02 20:00:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606939500000|2020-12-02 20:05:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606939800000|2020-12-02 20:10:00|||||||||1
1606940100000|2020-12-02 20:15:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606940400000|2020-12-02 20:20:00|21997.5|21982.5|21997.5|21982.5|21997.5|21982.5|21997.5|21982.5|7
1606940700000|2020-12-02 20:25:00|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|6
1606941000000|2020-12-02 20:30:00|21997.5|21982.5|22002.5|21987.5|22002.5|21987.5|21987.5|21972.5|8
1606941300000|2020-12-02 20:35:00|21997.5|21982.5|21992.5|21977.5|22002.5|21987.5|21992.5|21977.5|3
1606941600000|2020-12-02 20:40:00|22002.5|21987.5|22012.5|21997.5|22012.5|21997.5|22002.5|21987.5|5
1606941900000|2020-12-02 20:45:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|22007.5|21992.5|16
1606942200000|2020-12-02 20:50:00|22007.5|21992.5|21987.5|21972.5|22012.5|21997.5|21987.5|21972.5|19
1606942500000|2020-12-02 20:55:00|21982.5|21967.5|21992.5|21977.5|21992.5|21977.5|21982.5|21967.5|13
1606942800000|2020-12-02 21:00:00|21996.6|21956.6|22015.6|21975.6|22023.1|21983.1|21996.6|21956.6|0
1606943100000|2020-12-02 21:05:00|22015.4|21975.4|22022.4|21982.4|22023.7|21983.7|22008.7|21968.7|0
1606943400000|2020-12-02 21:10:00|22022.7|21982.7|22020.8|21980.8|22033.1|21993.1|22019.3|21979.3|0
1606943700000|2020-12-02 21:15:00|22021.1|21981.1|22019.5|21979.5|22021.6|21981.6|22018.5|21978.5|0
1606944000000|2020-12-02 21:20:00|22018.5|21978.5|22019|21979|22020|21980|22018.5|21978.5|0
1606944300000|2020-12-02 21:25:00|22018.5|21978.5|22019|21979|22019|21979|22017.4|21977.4|0
1606944600000|2020-12-02 21:30:00|22018.5|21978.5|22015|21975|22020.5|21980.5|22013.7|21973.7|0
1606944900000|2020-12-02 21:35:00|22015.2|21975.2|22023.1|21983.1|22024.3|21984.3|22015|21975|0
1606945200000|2020-12-02 21:40:00|22023.3|21983.3|22021.8|21981.8|22025.6|21985.6|22020.5|21980.5|0
1606945500000|2020-12-02 21:45:00|22022|21982|22017.5|21977.5|22023.1|21983.1|22016.2|21976.2|0
1606945800000|2020-12-02 21:50:00|22017.3|21977.3|22017.5|21977.5|22023.1|21983.1|22016.2|21976.2|0
1606946100000|2020-12-02 21:55:00|22017|21977|22020.1|21980.1|22021.6|21981.6|22015|21975|0
1606946400000|2020-12-02 22:00:00|22019|21979|22021.5|21981.5|22022.1|21982.1|22019|21979|0
1606946700000|2020-12-02 22:05:00|22022.1|21982.1|22021.5|21981.5|22022.1|21982.1|22021.5|21981.5|0
1606947300000|2020-12-02 22:15:00|22021|21981|22022.1|21982.1|22022.1|21982.1|22021|21981|0
1606947600000|2020-12-02 22:20:00|22021.1|21981.1|22021.1|21981.1|22021.1|21981.1|22020.6|21980.6|0
1606947900000|2020-12-02 22:25:00|22020.6|21980.6|22019|21979|22020.6|21980.6|22018.5|21978.5|0
1606948200000|2020-12-02 22:30:00|22018.5|21978.5|22019.5|21979.5|22020.6|21980.6|22018.5|21978.5|0
1606948500000|2020-12-02 22:35:00|22018.5|21978.5|22020.1|21980.1|22020.1|21980.1|22018|21978|0
1606948800000|2020-12-02 22:40:00|22018.2|21978.2|22019.3|21979.3|22019.3|21979.3|22018.2|21978.2|0
1606949100000|2020-12-02 22:45:00|22018.8|21978.8|22018.2|21978.2|22018.8|21978.8|22017.7|21977.7|0
1606949400000|2020-12-02 22:50:00|22019.3|21979.3|22018.8|21978.8|22019.3|21979.3|22018.8|21978.8|0
1606949700000|2020-12-02 22:55:00|22019.3|21979.3|22019.3|21979.3|22019.3|21979.3|22019.3|21979.3|0
1606950000000|2020-12-02 23:00:00|22019.7|21979.7|22018.2|21978.2|22036.6|21996.6|22015.8|21975.8|0
1606950300000|2020-12-02 23:05:00|22018.3|21978.3|22013.9|21973.9|22020.7|21980.7|22013.2|21973.2|0
1606950600000|2020-12-02 23:10:00|22014.1|21974.1|22016.4|21976.4|22022|21982|22012.6|21972.6|0
1606950900000|2020-12-02 23:15:00|22016.6|21976.6|22011.3|21971.3|22018.2|21978.2|22007|21967|0
1606951200000|2020-12-02 23:20:00|22011.6|21971.6|22005.2|21965.2|22012.6|21972.6|22002.7|21962.7|0
1606951500000|2020-12-02 23:25:00|22005.3|21965.3|22005.2|21965.2|22006.5|21966.5|22003.3|21963.3|0
1606951800000|2020-12-02 23:30:00|22005.3|21965.3|22006.7|21966.7|22011|21971|22003.9|21963.9|0
1606952100000|2020-12-02 23:35:00|22006.8|21966.8|22008.9|21968.9|22010.2|21970.2|22006.7|21966.7|0
1606952400000|2020-12-02 23:40:00|22008.7|21968.7|21997.7|21957.7|22008.9|21968.9|21996.5|21956.5|0
1606952700000|2020-12-02 23:45:00|21998|21958|21999.5|21959.5|22003.3|21963.3|21998|21958|0
1606953000000|2020-12-02 23:50:00|21999.7|21959.7|21996.5|21956.5|22002|21962|21996.5|21956.5|0
1606953300000|2020-12-02 23:55:00|21996.6|21956.6|22002|21962|22002|21962|21996.5|21956.5|0
1606953600000|2020-12-03 00:00:00|22001.8|21961.8|21996|21956|22001.8|21961.8|21992.2|21952.2|0
1606953900000|2020-12-03 00:05:00|21996.1|21956.1|22001.6|21961.6|22001.6|21961.6|21994.7|21954.7|0
1606954200000|2020-12-03 00:10:00|22001.8|21961.8|21999.7|21959.7|22002.8|21962.8|21994.7|21954.7|0
1606954500000|2020-12-03 00:15:00|21999.8|21959.8|21995.9|21955.9|22012.8|21972.8|21990|21950|0
1606954800000|2020-12-03 00:20:00|21995.8|21955.8|21986.9|21946.9|21995.9|21955.9|21983.9|21943.9|0
1606955100000|2020-12-03 00:25:00|21985.9|21945.9|21990|21950|21995.7|21955.7|21983.9|21943.9|0
1606955400000|2020-12-03 00:30:00|21991.1|21951.1|21984|21944|21995.6|21955.6|21981.1|21941.1|0
1606955700000|2020-12-03 00:35:00|21983.9|21943.9|21984.3|21944.3|21984.3|21944.3|21978.6|21938.6|0
1606956000000|2020-12-03 00:40:00|21984.2|21944.2|21978.3|21938.3|21984.2|21944.2|21978.2|21938.2|0
1606956300000|2020-12-03 00:45:00|21978.5|21938.5|21978.3|21938.3|21978.5|21938.5|21972.6|21932.6|0
1606956600000|2020-12-03 00:50:00|21978.4|21938.4|21993.8|21953.8|21994|21954|21975.5|21935.5|0
1606956900000|2020-12-03 00:55:00|21994.9|21954.9|21987.8|21947.8|21999.5|21959.5|21987.6|21947.6|0
1606957200000|2020-12-03 01:00:00|21988.9|21948.9|21993.5|21953.5|21993.7|21953.7|21987.2|21947.2|0
1606957500000|2020-12-03 01:05:00|21993.7|21953.7|21993.2|21953.2|21999.4|21959.4|21993.1|21953.1|0
1606957800000|2020-12-03 01:10:00|21993.4|21953.4|21993.4|21953.4|21999.3|21959.3|21993.1|21953.1|0
1606958100000|2020-12-03 01:15:00|21993.2|21953.2|21993.5|21953.5|21993.6|21953.6|21987.2|21947.2|0
1606958400000|2020-12-03 01:20:00|21993.4|21953.4|21999.4|21959.4|21999.5|21959.5|21993.2|21953.2|0
1606958700000|2020-12-03 01:25:00|21999.3|21959.3|21993.1|21953.1|21999.5|21959.5|21990|21950|0
1606959000000|2020-12-03 01:30:00|21993.2|21953.2|21992.9|21952.9|22004.5|21964.5|21990.1|21950.1|0
1606959300000|2020-12-03 01:35:00|21993|21953|21993.7|21953.7|21999.4|21959.4|21987.1|21947.1|0
1606959600000|2020-12-03 01:40:00|21993.8|21953.8|21996.9|21956.9|22000|21960|21993.8|21953.8|0
1606959900000|2020-12-03 01:45:00|21995.9|21955.9|22011.8|21971.8|22014.7|21974.7|21994|21954|0
1606960200000|2020-12-03 01:50:00|22012|21972|22017.7|21977.7|22018.6|21978.6|22012|21972|0
1606960500000|2020-12-03 01:55:00|22017.8|21977.8|22011.7|21971.7|22018|21978|22006|21966|0
1606960800000|2020-12-03 02:00:00|22011.8|21971.8|22006|21966|22012|21972|22005.8|21965.8|0
1606961100000|2020-12-03 02:05:00|22006.1|21966.1|22000.3|21960.3|22009|21969|22000.3|21960.3|0
1606961400000|2020-12-03 02:10:00|22000.4|21960.4|22005.5|21965.5|22006.3|21966.3|21999.8|21959.8|0
1606961700000|2020-12-03 02:15:00|22005.6|21965.6|21988|21948|22005.7|21965.7|21987.5|21947.5|0
1606962000000|2020-12-03 02:20:00|21987.7|21947.7|21987.9|21947.9|21988|21948|21987.4|21947.4|0
1606962300000|2020-12-03 02:25:00|21987.8|21947.8|21993.5|21953.5|21994|21954|21987.8|21947.8|0
1606962600000|2020-12-03 02:30:00|21993.7|21953.7|21990.9|21950.9|21994|21954|21987.7|21947.7|0
1606962900000|2020-12-03 02:35:00|21990.7|21950.7|21999.5|21959.5|21999.8|21959.8|21990.7|21950.7|0
1606963200000|2020-12-03 02:40:00|21999.4|21959.4|22005.4|21965.4|22005.5|21965.5|21999.4|21959.4|0
1606963500000|2020-12-03 02:45:00|22005.2|21965.2|22005.8|21965.8|22005.8|21965.8|21999.7|21959.7|0
1606963800000|2020-12-03 02:50:00|22006|21966|22003.2|21963.2|22006|21966|22000|21960|0
1606964100000|2020-12-03 02:55:00|22004.2|21964.2|22006.6|21966.6|22006.7|21966.7|22000.6|21960.6|0
1606964400000|2020-12-03 03:00:00|22006.7|21966.7|22024|21984|22024.1|21984.1|22000.6|21960.6|0
1606964700000|2020-12-03 03:05:00|22024.1|21984.1|22024|21984|22024.1|21984.1|22018.1|21978.1|0
1606965000000|2020-12-03 03:10:00|22023.9|21983.9|22029.7|21989.7|22029.7|21989.7|22023.7|21983.7|0
1606965300000|2020-12-03 03:15:00|22031.8|21991.8|22053.8|22013.8|22060.6|22020.6|22031.8|21991.8|0
1606965600000|2020-12-03 03:20:00|22053.9|22013.9|22039.6|21999.6|22053.9|22013.9|22039.5|21999.5|0
1606965900000|2020-12-03 03:25:00|22039.5|21999.5|22033.9|21993.9|22039.5|21999.5|22033.6|21993.6|0
1606966200000|2020-12-03 03:30:00|22034.1|21994.1|22028.2|21988.2|22034.1|21994.1|22028.1|21988.1|0
1606966500000|2020-12-03 03:35:00|22028.3|21988.3|22022.5|21982.5|22028.3|21988.3|22022.4|21982.4|0
1606966800000|2020-12-03 03:40:00|22022.6|21982.6|22028.4|21988.4|22028.5|21988.5|22022.5|21982.5|0
1606967100000|2020-12-03 03:45:00|22028.2|21988.2|22010.4|21970.4|22028.4|21988.4|22010.4|21970.4|0
1606967400000|2020-12-03 03:50:00|22010.2|21970.2|22010.7|21970.7|22010.8|21970.8|22004.5|21964.5|0
1606967700000|2020-12-03 03:55:00|22010.8|21970.8|22010.5|21970.5|22010.8|21970.8|22004.8|21964.8|0
1606968000000|2020-12-03 04:00:00|22010.8|21970.8|22009.9|21969.9|22013.4|21973.4|22004.1|21964.1|0
1606968300000|2020-12-03 04:05:00|22009.8|21969.8|21998.2|21958.2|22009.9|21969.9|21998.2|21958.2|0
1606968600000|2020-12-03 04:10:00|21998.4|21958.4|22003.8|21963.8|22003.9|21963.9|21998.1|21958.1|0
1606968900000|2020-12-03 04:15:00|22003.7|21963.7|21998.1|21958.1|22003.8|21963.8|21997.6|21957.6|0
1606969200000|2020-12-03 04:20:00|21998|21958|21992.1|21952.1|21998.1|21958.1|21991.9|21951.9|0
1606969500000|2020-12-03 04:25:00|21992.2|21952.2|21998.2|21958.2|21998.2|21958.2|21992.2|21952.2|0
1606969800000|2020-12-03 04:30:00|21998.1|21958.1|21997.5|21957.5|21998.2|21958.2|21991.9|21951.9|0
1606970100000|2020-12-03 04:35:00|21995.4|21955.4|21989.7|21949.7|21995.4|21955.4|21984|21944|0
1606970400000|2020-12-03 04:40:00|21989.5|21949.5|21989.5|21949.5|21989.8|21949.8|21983.7|21943.7|0
1606970700000|2020-12-03 04:45:00|21989.6|21949.6|21989.8|21949.8|21995.7|21955.7|21989.6|21949.6|0
1606971000000|2020-12-03 04:50:00|21989.7|21949.7|21995.6|21955.6|21995.8|21955.8|21989.7|21949.7|0
1606971300000|2020-12-03 04:55:00|21995.7|21955.7|21989.2|21949.2|21995.7|21955.7|21983.2|21943.2|0
1606971600000|2020-12-03 05:00:00|21989.4|21949.4|21983.4|21943.4|21989.4|21949.4|21983.2|21943.2|0
1606971900000|2020-12-03 05:05:00|21983.2|21943.2|21989.4|21949.4|21989.6|21949.6|21983.2|21943.2|0
1606972200000|2020-12-03 05:10:00|21989.5|21949.5|21989.6|21949.6|21989.7|21949.7|21989.3|21949.3|0
1606972500000|2020-12-03 05:15:00|21989.5|21949.5|21989.5|21949.5|21989.7|21949.7|21983.4|21943.4|0
1606972800000|2020-12-03 05:20:00|21989.6|21949.6|21989.7|21949.7|21992.5|21952.5|21989.3|21949.3|0
1606973100000|2020-12-03 05:25:00|21989.8|21949.8|21995.9|21955.9|21996|21956|21986.8|21946.8|0
1606973400000|2020-12-03 05:30:00|21996|21956|22001.1|21961.1|22001.6|21961.6|21995.7|21955.7|0
1606973700000|2020-12-03 05:35:00|22001|21961|22001.7|21961.7|22001.7|21961.7|22001|21961|0
1606974000000|2020-12-03 05:40:00|22001.6|21961.6|22002|21962|22002|21962|22001.4|21961.4|0
1606974300000|2020-12-03 05:45:00|22001.9|21961.9|21995.6|21955.6|22001.9|21961.9|21995.3|21955.3|0
1606974600000|2020-12-03 05:50:00|21995.4|21955.4|21994.8|21954.8|21995.4|21955.4|21989.3|21949.3|0
1606974900000|2020-12-03 05:55:00|21995|21955|22000.5|21960.5|22000.7|21960.7|21989.1|21949.1|0
1606975200000|2020-12-03 06:00:00|21998.4|21958.4|22001|21961|22007|21967|21994.8|21954.8|0
1606975500000|2020-12-03 06:05:00|22001.1|21961.1|22001.4|21961.4|22007.1|21967.1|22001.1|21961.1|0
1606975800000|2020-12-03 06:10:00|22002.4|21962.4|22007.1|21967.1|22007.1|21967.1|22002.4|21962.4|0
1606976100000|2020-12-03 06:15:00|22008.1|21968.1|22013.3|21973.3|22013.3|21973.3|22007.1|21967.1|0
1606976400000|2020-12-03 06:20:00|22013.4|21973.4|22013.4|21973.4|22013.4|21973.4|22013|21973|0
1606976700000|2020-12-03 06:25:00|22013.3|21973.3|22013.4|21973.4|22013.4|21973.4|22007.6|21967.6|0
1606977000000|2020-12-03 06:30:00|22013.3|21973.3|22007.1|21967.1|22013.4|21973.4|22006.8|21966.8|0
1606977300000|2020-12-03 06:35:00|22009.4|21969.4|22003.6|21963.6|22009.4|21969.4|22003.4|21963.4|0
1606977600000|2020-12-03 06:40:00|22003.4|21963.4|22003.1|21963.1|22003.7|21963.7|22003.1|21963.1|0
1606977900000|2020-12-03 06:45:00|22003.2|21963.2|22015.1|21975.1|22015.1|21975.1|22003.1|21963.1|0
1606978200000|2020-12-03 06:50:00|22014.1|21974.1|22015.3|21975.3|22015.3|21975.3|22003.7|21963.7|0
1606978500000|2020-12-03 06:55:00|22015.4|21975.4|22015.4|21975.4|22021|21981|22015.3|21975.3|0
1606978800000|2020-12-03 07:00:00|22015.3|21975.3|22027.5|22012.5|22037.5|22022.5|21982.5|21967.5|103
1606979100000|2020-12-03 07:05:00|22037.5|22022.5|22032.5|22017.5|22037.5|22022.5|22017.5|22002.5|26
1606979400000|2020-12-03 07:10:00|22027.5|22012.5|22002.5|21987.5|22027.5|22012.5|22002.5|21987.5|20
1606979700000|2020-12-03 07:15:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|22007.5|21992.5|14
1606980000000|2020-12-03 07:20:00|22017.5|22002.5|21987.5|21972.5|22022.5|22007.5|21982.5|21967.5|23
1606980300000|2020-12-03 07:25:00|21982.5|21967.5|21962.5|21947.5|21982.5|21967.5|21962.5|21947.5|32
1606980600000|2020-12-03 07:30:00|21957.5|21942.5|21962.5|21947.5|21962.5|21947.5|21947.5|21932.5|51
1606980900000|2020-12-03 07:35:00|21967.5|21952.5|21962.5|21947.5|21967.5|21952.5|21962.5|21947.5|12
1606981200000|2020-12-03 07:40:00|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|21952.5|21937.5|32
1606981500000|2020-12-03 07:45:00|21962.5|21947.5|21962.5|21947.5|21967.5|21952.5|21962.5|21947.5|22
1606981800000|2020-12-03 07:50:00|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|12
1606982100000|2020-12-03 07:55:00|21952.5|21937.5|21997.5|21982.5|22002.5|21987.5|21952.5|21937.5|80
1606982400000|2020-12-03 08:00:00|21992.5|21977.5|22007.5|21992.5|22047.5|22032.5|21987.5|21972.5|542
1606982700000|2020-12-03 08:05:00|22002.5|21987.5|21982.5|21967.5|22007.5|21992.5|21977.5|21962.5|269
1606983000000|2020-12-03 08:10:00|21977.5|21962.5|21992.5|21977.5|22007.5|21992.5|21977.5|21962.5|210
1606983300000|2020-12-03 08:15:00|21997.5|21982.5|22017.5|22002.5|22027.5|22012.5|21982.5|21967.5|181
1606983600000|2020-12-03 08:20:00|22022.5|22007.5|21997.5|21982.5|22022.5|22007.5|21992.5|21977.5|131
1606983900000|2020-12-03 08:25:00|21992.5|21977.5|22017.5|22002.5|22027.5|22012.5|21992.5|21977.5|137
1606984200000|2020-12-03 08:30:00|22022.5|22007.5|21997.5|21982.5|22027.5|22012.5|21997.5|21982.5|101
1606984500000|2020-12-03 08:35:00|21992.5|21977.5|21992.5|21977.5|22002.5|21987.5|21992.5|21977.5|91
1606984800000|2020-12-03 08:40:00|21992.1|21977.1|21987.1|21972.1|22007.1|21992.1|21982.1|21967.1|101
1606985100000|2020-12-03 08:45:00|21982.1|21967.1|21967.1|21952.1|21982.1|21967.1|21962.1|21947.1|123
1606985400000|2020-12-03 08:50:00|21962.1|21947.1|21972.1|21957.1|21977.1|21962.1|21957.1|21942.1|119
1606985700000|2020-12-03 08:55:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|83
1606986000000|2020-12-03 09:00:00|21972.1|21957.1|21997.1|21982.1|21997.1|21982.1|21967.1|21952.1|113
1606986300000|2020-12-03 09:05:00|22002.1|21987.1|22002.1|21987.1|22002.1|21987.1|21992.1|21977.1|109
1606986600000|2020-12-03 09:10:00|22007.1|21992.1|21982.1|21967.1|22007.1|21992.1|21977.1|21962.1|67
1606986900000|2020-12-03 09:15:00|21977.1|21962.1|21977.1|21962.1|21987.1|21972.1|21957.1|21942.1|131
1606987200000|2020-12-03 09:20:00|21972.1|21957.1|21957.1|21942.1|21972.1|21957.1|21947.1|21932.1|110
1606987500000|2020-12-03 09:25:00|21962.1|21947.1|21967.1|21952.1|21977.1|21962.1|21957.1|21942.1|59
1606987800000|2020-12-03 09:30:00|21962.1|21947.1|21942.1|21927.1|21967.1|21952.1|21937.1|21922.1|103
1606988100000|2020-12-03 09:35:00|21947.1|21932.1|21942.1|21927.1|21957.1|21942.1|21937.1|21922.1|87
1606988400000|2020-12-03 09:40:00|21937.1|21922.1|21922.1|21907.1|21937.1|21922.1|21922.1|21907.1|151
1606988700000|2020-12-03 09:45:00|21917.1|21902.1|21927.1|21912.1|21932.1|21917.1|21907.1|21892.1|181
1606989000000|2020-12-03 09:50:00|21922.1|21907.1|21917.1|21902.1|21922.1|21907.1|21907.1|21892.1|124
1606989300000|2020-12-03 09:55:00|21922.1|21907.1|21912.1|21897.1|21932.1|21917.1|21907.1|21892.1|82
1606989600000|2020-12-03 10:00:00|21917.1|21902.1|21932.1|21917.1|21937.1|21922.1|21912.1|21897.1|92
1606989900000|2020-12-03 10:05:00|21937.1|21922.1|21932.1|21917.1|21947.1|21932.1|21927.1|21912.1|103
1606990200000|2020-12-03 10:10:00|21937.1|21922.1|21942.1|21927.1|21947.1|21932.1|21937.1|21922.1|39
1606990500000|2020-12-03 10:15:00|21937.1|21922.1|21937.1|21922.1|21942.1|21927.1|21932.1|21917.1|41
1606990800000|2020-12-03 10:20:00|21942.1|21927.1|21952.1|21937.1|21952.1|21937.1|21942.1|21927.1|120
1606991100000|2020-12-03 10:25:00|21942.1|21927.1|21957.1|21942.1|21957.1|21942.1|21942.1|21927.1|93
1606991400000|2020-12-03 10:30:00|21952.1|21937.1|21957.1|21942.1|21957.1|21942.1|21952.1|21937.1|30
1606991700000|2020-12-03 10:35:00|21952.1|21937.1|21932.1|21917.1|21957.1|21942.1|21927.1|21912.1|104
1606992000000|2020-12-03 10:40:00|21937.1|21922.1|21937.1|21922.1|21937.1|21922.1|21927.1|21912.1|79
1606992300000|2020-12-03 10:45:00|21942.1|21927.1|21942.1|21927.1|21947.1|21932.1|21937.1|21922.1|46
1606992600000|2020-12-03 10:50:00|21937.1|21922.1|21932.1|21917.1|21937.1|21922.1|21922.1|21907.1|48
1606992900000|2020-12-03 10:55:00|21937.1|21922.1|21952.1|21937.1|21952.1|21937.1|21937.1|21922.1|44
1606993200000|2020-12-03 11:00:00|21947.1|21932.1|21957.1|21942.1|21957.1|21942.1|21937.1|21922.1|54
1606993500000|2020-12-03 11:05:00|21962.1|21947.1|21972.1|21957.1|21982.1|21967.1|21962.1|21947.1|96
1606993800000|2020-12-03 11:10:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|83
1606994100000|2020-12-03 11:15:00|21972.1|21957.1|21972.1|21957.1|21977.1|21962.1|21967.1|21952.1|26
1606994400000|2020-12-03 11:20:00|21977.1|21962.1|21967.1|21952.1|21977.1|21962.1|21967.1|21952.1|25
1606994700000|2020-12-03 11:25:00|21977.1|21962.1|21982.1|21967.1|21987.1|21972.1|21977.1|21962.1|44
1606995000000|2020-12-03 11:30:00|21987.1|21972.1|21977.1|21962.1|21987.1|21972.1|21977.1|21962.1|52
1606995300000|2020-12-03 11:35:00|21972.1|21957.1|21967.1|21952.1|21972.1|21957.1|21967.1|21952.1|42
1606995600000|2020-12-03 11:40:00|21972.1|21957.1|21967.1|21952.1|21972.1|21957.1|21967.1|21952.1|28
1606995900000|2020-12-03 11:45:00|21972.1|21957.1|21962.1|21947.1|21977.1|21962.1|21962.1|21947.1|72
1606996200000|2020-12-03 11:50:00|21967.1|21952.1|21967.1|21952.1|21967.1|21952.1|21967.1|21952.1|21
1606996500000|2020-12-03 11:55:00|21972.1|21957.1|21992.1|21977.1|21992.1|21977.1|21972.1|21957.1|69
1606996800000|2020-12-03 12:00:00|21997.1|21982.1|22007.1|21992.1|22007.1|21992.1|21997.1|21982.1|67
1606997100000|2020-12-03 12:05:00|22012.1|21997.1|21992.1|21977.1|22012.1|21997.1|21992.1|21977.1|135
1606997400000|2020-12-03 12:10:00|21987.1|21972.1|21992.1|21977.1|21997.1|21982.1|21987.1|21972.1|25
1606997700000|2020-12-03 12:15:00|21987.1|21972.1|21987.1|21972.1|21992.1|21977.1|21987.1|21972.1|39
1606998000000|2020-12-03 12:20:00|21992.1|21977.1|21987.1|21972.1|21992.1|21977.1|21982.1|21967.1|35
1606998300000|2020-12-03 12:25:00|21982.1|21967.1|21987.1|21972.1|21997.1|21982.1|21982.1|21967.1|26
1606998600000|2020-12-03 12:30:00|21992.1|21977.1|21987.1|21972.1|21997.1|21982.1|21987.1|21972.1|57
1606998900000|2020-12-03 12:35:00|21982.1|21967.1|21972.1|21957.1|21982.1|21967.1|21972.1|21957.1|39
1606999200000|2020-12-03 12:40:00|21972.7|21957.7|21977.7|21962.7|21977.7|21962.7|21967.7|21952.7|66
1606999500000|2020-12-03 12:45:00|21972.7|21957.7|21987.7|21972.7|21987.7|21972.7|21972.7|21957.7|35
1606999800000|2020-12-03 12:50:00|21982.7|21967.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|26
1607000100000|2020-12-03 12:55:00|21972.7|21957.7|21967.7|21952.7|21972.7|21957.7|21962.7|21947.7|70
1607000400000|2020-12-03 13:00:00|21957.7|21942.7|21967.7|21952.7|21967.7|21952.7|21957.7|21942.7|62
1607000700000|2020-12-03 13:05:00|21962.7|21947.7|21982.7|21967.7|21982.7|21967.7|21962.7|21947.7|35
1607001000000|2020-12-03 13:10:00|21987.7|21972.7|21987.7|21972.7|21992.7|21977.7|21982.7|21967.7|84
1607001300000|2020-12-03 13:15:00|21982.7|21967.7|21982.7|21967.7|21987.7|21972.7|21982.7|21967.7|67
1607001600000|2020-12-03 13:20:00|21987.7|21972.7|21982.7|21967.7|21987.7|21972.7|21977.7|21962.7|40
1607001900000|2020-12-03 13:25:00|21977.7|21962.7|21977.7|21962.7|21982.7|21967.7|21977.7|21962.7|18
1607002200000|2020-12-03 13:30:00|21992.7|21977.7|21997.7|21982.7|21997.7|21982.7|21987.7|21972.7|57
1607002500000|2020-12-03 13:35:00|22002.7|21987.7|22002.7|21987.7|22007.7|21992.7|21997.7|21982.7|53
1607002800000|2020-12-03 13:40:00|22007.7|21992.7|21992.7|21977.7|22007.7|21992.7|21992.7|21977.7|68
1607003100000|2020-12-03 13:45:00|21997.7|21982.7|21997.7|21982.7|21997.7|21982.7|21992.7|21977.7|28
1607003400000|2020-12-03 13:50:00|21992.7|21977.7|21997.7|21982.7|21997.7|21982.7|21982.7|21967.7|43
1607003700000|2020-12-03 13:55:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|35
1607004000000|2020-12-03 14:00:00|22012.7|21997.7|22002.7|21987.7|22012.7|21997.7|22002.7|21987.7|65
1607004300000|2020-12-03 14:05:00|22007.7|21992.7|22007.7|21992.7|22007.7|21992.7|21997.7|21982.7|66
1607004600000|2020-12-03 14:10:00|22012.7|21997.7|22007.7|21992.7|22012.7|21997.7|22002.7|21987.7|49
1607004900000|2020-12-03 14:15:00|22002.7|21987.7|21992.7|21977.7|22002.7|21987.7|21992.7|21977.7|49
1607005200000|2020-12-03 14:20:00|21997.7|21982.7|22002.7|21987.7|22002.7|21987.7|21997.7|21982.7|50
1607005500000|2020-12-03 14:25:00|21997.7|21982.7|21987.7|21972.7|21997.7|21982.7|21982.7|21967.7|89
1607005800000|2020-12-03 14:30:00|21992.7|21977.7|21977.7|21962.7|22002.7|21987.7|21977.7|21962.7|101
1607006100000|2020-12-03 14:35:00|21967.7|21952.7|21972.7|21957.7|21972.7|21957.7|21937.7|21922.7|184
1607006400000|2020-12-03 14:40:00|21977.7|21962.7|21977.7|21962.7|21987.7|21972.7|21972.7|21957.7|99
1607006700000|2020-12-03 14:45:00|21987.7|21972.7|21982.7|21967.7|21997.7|21982.7|21977.7|21962.7|87
1607007000000|2020-12-03 14:50:00|21987.7|21972.7|21982.7|21967.7|21987.7|21972.7|21977.7|21962.7|54
1607007300000|2020-12-03 14:55:00|21977.7|21962.7|21977.7|21962.7|21997.7|21982.7|21977.7|21962.7|119
1607007600000|2020-12-03 15:00:00|21982.7|21967.7|21987.7|21972.7|21997.7|21982.7|21977.7|21962.7|145
1607007900000|2020-12-03 15:05:00|21992.7|21977.7|21977.7|21962.7|21992.7|21977.7|21967.7|21952.7|83
1607008200000|2020-12-03 15:10:00|21974.7|21959.7|21989.7|21974.7|21989.7|21974.7|21974.7|21959.7|48
1607008500000|2020-12-03 15:15:00|21994.7|21979.7|21999.7|21984.7|22009.7|21994.7|21994.7|21979.7|124
1607008800000|2020-12-03 15:20:00|22004.7|21989.7|21999.7|21984.7|22009.7|21994.7|21999.7|21984.7|70
1607009100000|2020-12-03 15:25:00|22004.7|21989.7|22009.7|21994.7|22009.7|21994.7|21994.7|21979.7|80
1607009400000|2020-12-03 15:30:00|22004.7|21989.7|22024.7|22009.7|22024.7|22009.7|22004.7|21989.7|142
1607009700000|2020-12-03 15:35:00|22019.7|22004.7|22024.7|22009.7|22024.7|22009.7|22014.7|21999.7|99
1607010000000|2020-12-03 15:40:00|22019.7|22004.7|22024.7|22009.7|22029.7|22014.7|22014.7|21999.7|79
1607010300000|2020-12-03 15:45:00|22019.7|22004.7|22024.7|22009.7|22024.7|22009.7|22014.7|21999.7|79
1607010600000|2020-12-03 15:50:00|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|38
1607010900000|2020-12-03 15:55:00|22014.7|21999.7|22014.7|21999.7|22024.7|22009.7|22009.7|21994.7|96
1607011200000|2020-12-03 16:00:00|22009.7|21994.7|22024.7|22009.7|22024.7|22009.7|22009.7|21994.7|128
1607011500000|2020-12-03 16:05:00|22029.7|22014.7|22024.7|22009.7|22029.7|22014.7|22019.7|22004.7|141
1607011800000|2020-12-03 16:10:00|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|22009.7|21994.7|187
1607012100000|2020-12-03 16:15:00|22024.7|22009.7|22034.7|22019.7|22034.7|22019.7|22019.7|22004.7|83
1607012400000|2020-12-03 16:20:00|22039.7|22024.7|22034.7|22019.7|22044.7|22029.7|22029.7|22014.7|324
1607012700000|2020-12-03 16:25:00|22039.7|22024.7|22034.7|22019.7|22039.7|22024.7|22024.7|22009.7|754
1607013000000|2020-12-03 16:30:00|22039.7|22024.7|22014.7|21999.7|22049.7|22034.7|22014.7|21999.7|1042
1607013300000|2020-12-03 16:35:00|22009.7|21994.7|22019.7|22004.7|22029.7|22014.7|22009.7|21994.7|189
1607013600000|2020-12-03 16:40:00|22009.7|21994.7|22029.7|22014.7|22029.7|22014.7|22009.7|21994.7|95
1607013900000|2020-12-03 16:45:00|22024.7|22009.7|22029.7|22014.7|22029.7|22014.7|22024.7|22009.7|23
1607014200000|2020-12-03 16:50:00|22024.7|22009.7|22024.7|22004.7|22029.7|22009.7|22024.7|22004.7|648
1607014500000|2020-12-03 16:55:00|22019.7|21999.7|22009.7|21989.7|22019.7|22004.7|22009.7|21989.7|57
1607014800000|2020-12-03 17:00:00|22014.7|21994.7|22019.7|21994.7|22029.7|22004.7|22004.7|21984.7|124
1607015100000|2020-12-03 17:05:00|22014.7|21989.7|22009.7|21989.7|22019.7|21994.7|22009.7|21984.7|13
1607015400000|2020-12-03 17:10:00|22014.7|21984.7|22009.7|21984.7|22014.7|21989.7|22004.7|21979.7|30
1607015700000|2020-12-03 17:15:00|22004.7|21989.7|22014.7|21989.7|22014.7|21994.7|22004.7|21984.7|27
1607016000000|2020-12-03 17:20:00||21994.7||21994.7||21994.7||21989.7|2
1607016300000|2020-12-03 17:25:00|22019.7|21989.7|22014.7|21994.7|22019.7|21999.7|22014.7|21989.7|2
1607016600000|2020-12-03 17:30:00|22009.7|21989.7|22014.7|21989.7|22024.7|22004.7|22009.7|21989.7|17
1607016900000|2020-12-03 17:35:00|22009.7|21994.7|22014.7|21989.7|22014.7|21994.7|22009.7|21989.7|5
1607017200000|2020-12-03 17:40:00|22009.7|21994.7|22014.7|21994.7|22014.7|21994.7|22009.7|21984.7|26
1607017500000|2020-12-03 17:45:00|22009.7|21989.7|22014.7|21994.7|22014.7|21994.7|22004.7|21984.7|9
1607017800000|2020-12-03 17:50:00|22009.7|21989.7|22014.7|21994.7|22019.7|21999.7|22009.7|21989.7|36
1607018100000|2020-12-03 17:55:00|22009.7|21989.7|22019.7|21999.7|22019.7|21999.7|22009.7|21989.7|13
1607018400000|2020-12-03 18:00:00|22014.7|21994.7|22014.7|21994.7|22014.7|21999.7|22014.7|21994.7|0
1607018700000|2020-12-03 18:05:00|22009.7|21989.7|22009.7|21984.7|22014.7|21994.7|22004.7|21984.7|41
1607019000000|2020-12-03 18:10:00|21999.7|21989.7|22014.7|21994.7|22014.7|21994.7|21999.7|21984.7|15
1607019300000|2020-12-03 18:15:00|22019.7|21989.7|22014.7|21994.7|22019.7|21994.7|22014.7|21989.7|3
1607019600000|2020-12-03 18:20:00|22019.7|21999.7|22019.7|21999.7|22019.7|21999.7|22009.7|21989.7|26
1607019900000|2020-12-03 18:25:00|22014.7|21994.7|22014.7|21994.7|22019.7|21999.7|22014.7|21994.7|0
1607020200000|2020-12-03 18:30:00|22009.7|21989.7|22004.7|21984.7|22014.7|21989.7|22004.7|21984.7|6
1607020500000|2020-12-03 18:35:00|21999.7|21979.7|22004.7|21984.7|22009.7|21984.7|21999.7|21979.7|1
1607020800000|2020-12-03 18:40:00|21999.7|21979.7|21999.7|21979.7|22004.7|21984.7|21999.7|21979.7|1
1607021100000|2020-12-03 18:45:00|22004.7|21984.7|22004.7|21979.7|22004.7|21984.7|21994.7|21974.7|18
1607021400000|2020-12-03 18:50:00|21999.7|21974.7|21994.7|21974.7|21999.7|21979.7|21994.7|21974.7|1
1607021700000|2020-12-03 18:55:00|21989.7|21969.7|21979.7|21959.7|21994.7|21974.7|21969.7|21949.7|79
1607022000000|2020-12-03 19:00:00|21974.7|21954.7|21984.7|21959.7|21994.7|21974.7|21974.7|21954.7|55
1607022300000|2020-12-03 19:05:00|21989.7|21964.7|21984.7|21964.7|21989.7|21964.7|21984.7|21964.7|1
1607022600000|2020-12-03 19:10:00|21989.7|21969.7|21994.7|21969.7|21994.7|21974.7|21989.7|21964.7|14
1607022900000|2020-12-03 19:15:00|21989.7|21964.7|21989.7|21969.7|21994.7|21974.7|21989.7|21964.7|6
1607023200000|2020-12-03 19:20:00|21994.7|21974.7|21984.7|21964.7|21994.7|21974.7|21984.7|21964.7|17
1607023500000|2020-12-03 19:25:00|21979.7|21959.7|21989.7|21974.7|21994.7|21974.7|21979.7|21959.7|37
1607023800000|2020-12-03 19:30:00|21994.7|21979.7|21989.7|21974.7|21994.7|21979.7|21984.7|21969.7|36
1607024100000|2020-12-03 19:35:00|||||||||4
1607024400000|2020-12-03 19:40:00|21984.7|21969.7|21984.7|21969.7|21984.7|21969.7|21984.7|21969.7|2
1607025000000|2020-12-03 19:50:00|21994.7|21979.7|21994.7|21979.7|21994.7|21979.7|21994.7|21979.7|3
1607025300000|2020-12-03 19:55:00|||||||||7
1607025600000|2020-12-03 20:00:00|21999.7|21984.7|21994.7|21979.7|22004.7|21989.7|21994.7|21979.7|12
1607025900000|2020-12-03 20:05:00|21989.7|21974.7|21989.7|21974.7|21989.7|21974.7|21989.7|21974.7|2
1607026200000|2020-12-03 20:10:00|21999.7|21984.7|21999.7|21984.7|21999.7|21984.7|21999.7|21984.7|3
1607026800000|2020-12-03 20:20:00|22004.7|21989.7|22004.7|21989.7|22004.7|21989.7|22004.7|21989.7|1
1607027100000|2020-12-03 20:25:00|22009.7|21994.7|22009.7|21994.7|22009.7|21994.7|22004.7|21989.7|8
1607027400000|2020-12-03 20:30:00|22004.7|21989.7|22004.7|21989.7|22009.7|21994.7|22004.7|21989.7|19
1607027700000|2020-12-03 20:35:00|21999.7|21984.7|21994.7|21979.7|21999.7|21984.7|21994.7|21979.7|12
1607028000000|2020-12-03 20:40:00|21974.7|21959.7|21949.7|21934.7|21974.7|21959.7|21914.7|21899.7|78
1607028300000|2020-12-03 20:45:00|21944.7|21929.7|21959.7|21944.7|21964.7|21949.7|21929.7|21914.7|36
1607028600000|2020-12-03 20:50:00|21949.7|21934.7|21914.7|21899.7|21949.7|21934.7|21914.7|21899.7|38
1607028900000|2020-12-03 20:55:00|21909.7|21894.7|21914.7|21899.7|21919.7|21904.7|21909.7|21894.7|20
1607029200000|2020-12-03 21:00:00|21943.7|21903.7|21948.5|21908.5|21961.2|21921.2|21933.1|21893.1|0
1607029500000|2020-12-03 21:05:00|21948.2|21908.2|21954.8|21914.8|21957.9|21917.9|21944.1|21904.1|0
1607029800000|2020-12-03 21:10:00|21955|21915|21973.3|21933.3|21977|21937|21954.8|21914.8|0
1607030100000|2020-12-03 21:15:00|21973.8|21933.8|21971.7|21931.7|21975.3|21935.3|21970.7|21930.7|0
1607030400000|2020-12-03 21:20:00|21971.2|21931.2|21972.7|21932.7|21973.2|21933.2|21970.7|21930.7|0
1607030700000|2020-12-03 21:25:00|21972.2|21932.2|21972.2|21932.2|21973.8|21933.8|21971.1|21931.1|0
1607031000000|2020-12-03 21:30:00|21972|21932|21960.1|21920.1|21975.1|21935.1|21960.1|21920.1|0
1607031300000|2020-12-03 21:35:00|21960.3|21920.3|21964.4|21924.4|21973.8|21933.8|21958.8|21918.8|0
1607031600000|2020-12-03 21:40:00|21964.6|21924.6|21964.4|21924.4|21966.9|21926.9|21962.6|21922.6|0
1607031900000|2020-12-03 21:45:00|21964.2|21924.2|21962.6|21922.6|21965.7|21925.7|21961.3|21921.3|0
1607032200000|2020-12-03 21:50:00|21962.4|21922.4|21958.8|21918.8|21964.4|21924.4|21957.5|21917.5|0
1607032500000|2020-12-03 21:55:00|21959|21919|21957|21917|21964.4|21924.4|21956.3|21916.3|0
1607032800000|2020-12-03 22:00:00|21958.1|21918.1|21957|21917|21958.6|21918.6|21957|21917|0
1607033100000|2020-12-03 22:05:00|21956.5|21916.5|21957|21917|21958.1|21918.1|21956.5|21916.5|0
1607033400000|2020-12-03 22:10:00|21958.1|21918.1|21962.2|21922.2|21962.2|21922.2|21958.1|21918.1|0
1607033700000|2020-12-03 22:15:00|21962.7|21922.7|21960.1|21920.1|21963.3|21923.3|21959.6|21919.6|0
1607034000000|2020-12-03 22:20:00|21960.7|21920.7|21957.5|21917.5|21961.7|21921.7|21957.5|21917.5|0
1607034300000|2020-12-03 22:25:00|21959.1|21919.1|21955.4|21915.4|21961.2|21921.2|21955.4|21915.4|0
1607034600000|2020-12-03 22:30:00|21956.5|21916.5|21954.4|21914.4|21957.5|21917.5|21954.4|21914.4|0
1607034900000|2020-12-03 22:35:00|21953.9|21913.9|21952.8|21912.8|21953.9|21913.9|21952.8|21912.8|0
1607035200000|2020-12-03 22:40:00|21952.3|21912.3|21951.8|21911.8|21952.8|21912.8|21951.3|21911.3|0
1607035500000|2020-12-03 22:45:00|21951.3|21911.3|21950.2|21910.2|21951.3|21911.3|21950.2|21910.2|0
1607035800000|2020-12-03 22:50:00|21951.3|21911.3|21953.9|21913.9|21955.4|21915.4|21951.3|21911.3|0
1607036100000|2020-12-03 22:55:00|21953.4|21913.4|21956|21916|21956|21916|21952.3|21912.3|0
1607036400000|2020-12-03 23:00:00|21956.9|21916.9|21952.6|21912.6|21967.6|21927.6|21947.5|21907.5|0
1607036700000|2020-12-03 23:05:00|21952.8|21912.8|21951.3|21911.3|21955.6|21915.6|21947.5|21907.5|0
1607037000000|2020-12-03 23:10:00|21951.5|21911.5|21951.3|21911.3|21953.8|21913.8|21950|21910|0
1607037300000|2020-12-03 23:15:00|21951.2|21911.2|21962|21922|21963.8|21923.8|21950|21910|0
1607037600000|2020-12-03 23:20:00|21962.2|21922.2|21967.6|21927.6|21970.1|21930.1|21962.2|21922.2|0
1607037900000|2020-12-03 23:25:00|21967.8|21927.8|21965|21925|21970.1|21930.1|21964.4|21924.4|0
1607038200000|2020-12-03 23:30:00|21965.2|21925.2|21984.6|21944.6|21989.1|21949.1|21965|21925|0
1607038500000|2020-12-03 23:35:00|21984.7|21944.7|21981.6|21941.6|21987.2|21947.2|21980.3|21940.3|0
1607038800000|2020-12-03 23:40:00|21981.4|21941.4|21979.1|21939.1|21981.4|21941.4|21976.5|21936.5|0
1607039100000|2020-12-03 23:45:00|21979|21939|21984.1|21944.1|21985.9|21945.9|21976.5|21936.5|0
1607039400000|2020-12-03 23:50:00|21983.9|21943.9|21972.2|21932.2|21984.1|21944.1|21968.4|21928.4|0
1607039700000|2020-12-03 23:55:00|21972|21932|21973.5|21933.5|21976.5|21936.5|21968.4|21928.4|0
1607040000000|2020-12-04 00:00:00|21973.4|21933.4|21982.9|21942.9|21987.2|21947.2|21972.2|21932.2|0
1607040300000|2020-12-04 00:05:00|21982.6|21942.6|21980.3|21940.3|21984.1|21944.1|21977.8|21937.8|0
1607040600000|2020-12-04 00:10:00|21980.4|21940.4|21964.7|21924.7|21981.6|21941.6|21963|21923|0
1607040900000|2020-12-04 00:15:00|21964.5|21924.5|21976|21936|21982.1|21942.1|21963.4|21923.4|0
1607041200000|2020-12-04 00:20:00|21975.9|21935.9|21993.5|21953.5|21993.8|21953.8|21975.9|21935.9|0
1607041500000|2020-12-04 00:25:00|21993.4|21953.4|21994|21954|22000|21960|21988.1|21948.1|0
1607041800000|2020-12-04 00:30:00|21994.1|21954.1|21979.5|21939.5|21994.3|21954.3|21979.5|21939.5|0
1607042100000|2020-12-04 00:35:00|21978.4|21938.4|21970.8|21930.8|21981.9|21941.9|21970.5|21930.5|0
1607042400000|2020-12-04 00:40:00|21970.7|21930.7|21973.6|21933.6|21976.5|21936.5|21964.9|21924.9|0
1607042700000|2020-12-04 00:45:00|21972.5|21932.5|21970.2|21930.2|21976.5|21936.5|21964.5|21924.5|0
1607043000000|2020-12-04 00:50:00|21969.2|21929.2|21959.4|21919.4|21969.2|21929.2|21958.8|21918.8|0
1607043300000|2020-12-04 00:55:00|21959.5|21919.5|21965.5|21925.5|21971.4|21931.4|21959.3|21919.3|0
1607043600000|2020-12-04 01:00:00|21965.4|21925.4|21977.3|21937.3|21977.6|21937.6|21962.6|21922.6|0
1607043900000|2020-12-04 01:05:00|21976.2|21936.2|21977.1|21937.1|21977.4|21937.4|21974.2|21934.2|0
1607044200000|2020-12-04 01:10:00|21977.2|21937.2|21982.8|21942.8|21982.8|21942.8|21976.7|21936.7|0
1607044500000|2020-12-04 01:15:00|21982.7|21942.7|21988.5|21948.5|21994.6|21954.6|21977.1|21937.1|0
1607044800000|2020-12-04 01:20:00|21988.7|21948.7|21988.5|21948.5|21988.8|21948.8|21983|21943|0
1607045100000|2020-12-04 01:25:00|21988.4|21948.4|21982.5|21942.5|21988.5|21948.5|21982.3|21942.3|0
1607045400000|2020-12-04 01:30:00|21982.4|21942.4|21953.4|21913.4|21982.4|21942.4|21947|21907|0
1607045700000|2020-12-04 01:35:00|21953.5|21913.5|21959.2|21919.2|21965.2|21925.2|21953.4|21913.4|0
1607046000000|2020-12-04 01:40:00|21959.4|21919.4|21964.6|21924.6|21971|21931|21959.2|21919.2|0
1607046300000|2020-12-04 01:45:00|21964.8|21924.8|21975.9|21935.9|21982.1|21942.1|21964.8|21924.8|0
1607046600000|2020-12-04 01:50:00|21975.8|21935.8|21975.8|21935.8|21981.7|21941.7|21975.6|21935.6|0
1607046900000|2020-12-04 01:55:00|21973.7|21933.7|21963.7|21923.7|21975.9|21935.9|21958|21918|0
1607047200000|2020-12-04 02:00:00|21963.6|21923.6|21963.6|21923.6|21969.8|21929.8|21960.8|21920.8|0
1607047500000|2020-12-04 02:05:00|21963.4|21923.4|21957.9|21917.9|21963.6|21923.6|21957.6|21917.6|0
1607047800000|2020-12-04 02:10:00|21958|21918|21963.6|21923.6|21963.7|21923.7|21957.6|21917.6|0
1607048100000|2020-12-04 02:15:00|21963.4|21923.4|21963|21923|21963.7|21923.7|21951|21911|0
1607048400000|2020-12-04 02:20:00|21963.1|21923.1|21969.3|21929.3|21969.5|21929.5|21963.1|21923.1|0
1607048700000|2020-12-04 02:25:00|21969.4|21929.4|21936.7|21896.7|21975.5|21935.5|21936.4|21896.4|0
1607049000000|2020-12-04 02:30:00|21936.5|21896.5|21926.4|21886.4|21936.7|21896.7|21917.1|21877.1|0
1607049300000|2020-12-04 02:35:00|21925.3|21885.3|21923.1|21883.1|21925.3|21885.3|21923|21883|0
1607049600000|2020-12-04 02:40:00|21923|21883|21917.3|21877.3|21923.1|21883.1|21917.1|21877.1|0
1607049900000|2020-12-04 02:45:00|21915.2|21875.2|21920.7|21880.7|21923.7|21883.7|21911.7|21871.7|0
1607050200000|2020-12-04 02:50:00|21920.8|21880.8|21917.7|21877.7|21923.7|21883.7|21917.6|21877.6|0
1607050500000|2020-12-04 02:55:00|21917.8|21877.8|21923.7|21883.7|21923.9|21883.9|21917.7|21877.7|0
1607050800000|2020-12-04 03:00:00|21923.8|21883.8|21923.6|21883.6|21923.9|21883.9|21917.7|21877.7|0
1607051100000|2020-12-04 03:05:00|21923.7|21883.7|21923.3|21883.3|21923.7|21883.7|21911.9|21871.9|0
1607051400000|2020-12-04 03:10:00|21923.4|21883.4|21917.4|21877.4|21923.4|21883.4|21917.3|21877.3|0
1607051700000|2020-12-04 03:15:00|21917.5|21877.5|21917.4|21877.4|21920.2|21880.2|21911.4|21871.4|0
1607052000000|2020-12-04 03:20:00|21918.5|21878.5|21916.7|21876.7|21923.3|21883.3|21916.7|21876.7|0
1607052300000|2020-12-04 03:25:00|21914.6|21874.6|21916.8|21876.8|21917|21877|21911.1|21871.1|0
1607052600000|2020-12-04 03:30:00|21916.7|21876.7|21917|21877|21917|21877|21911.1|21871.1|0
1607052900000|2020-12-04 03:35:00|21918|21878|21922.5|21882.5|21922.5|21882.5|21917|21877|0
1607053200000|2020-12-04 03:40:00|21922.4|21882.4|21916.8|21876.8|21922.5|21882.5|21916.8|21876.8|0
1607053500000|2020-12-04 03:45:00|21917|21877|21916.8|21876.8|21922.5|21882.5|21916.7|21876.7|0
1607053800000|2020-12-04 03:50:00|21916.7|21876.7|21916.8|21876.8|21922.5|21882.5|21916.5|21876.5|0
1607054100000|2020-12-04 03:55:00|21917|21877|21916.8|21876.8|21919.8|21879.8|21916.8|21876.8|0
1607054400000|2020-12-04 04:00:00|21916.7|21876.7|21911.3|21871.3|21916.9|21876.9|21911.1|21871.1|0
1607054700000|2020-12-04 04:05:00|21913.3|21873.3|21917|21877|21917|21877|21913.3|21873.3|0
1607055000000|2020-12-04 04:10:00|21917.6|21877.6|21917.3|21877.3|21923.1|21883.1|21917.3|21877.3|0
1607055300000|2020-12-04 04:15:00|21917.1|21877.1|21917.3|21877.3|21917.3|21877.3|21917.1|21877.1|0
1607055600000|2020-12-04 04:20:00|21917.1|21877.1|21917|21877|21917.3|21877.3|21911.3|21871.3|0
1607055900000|2020-12-04 04:25:00|21917.1|21877.1|21917.2|21877.2|21917.3|21877.3|21911.4|21871.4|0
1607056200000|2020-12-04 04:30:00|21917.3|21877.3|21920.2|21880.2|21923.1|21883.1|21917.3|21877.3|0
1607056500000|2020-12-04 04:35:00|21919.2|21879.2|21923.1|21883.1|21923.3|21883.3|21917.4|21877.4|0
1607056800000|2020-12-04 04:40:00|21923.3|21883.3|21923.2|21883.2|21929|21889|21923|21883|0
1607057100000|2020-12-04 04:45:00|21923.3|21883.3|21923.1|21883.1|21923.3|21883.3|21923.1|21883.1|0
1607057400000|2020-12-04 04:50:00|21923|21883|21917.6|21877.6|21923.3|21883.3|21917.4|21877.4|0
1607057700000|2020-12-04 04:55:00|21917.4|21877.4|21917.6|21877.6|21917.6|21877.6|21917.4|21877.4|0
1607058000000|2020-12-04 05:00:00|21917.7|21877.7|21917.6|21877.6|21923.4|21883.4|21917.4|21877.4|0
1607058300000|2020-12-04 05:05:00|21917.7|21877.7|21917.7|21877.7|21917.7|21877.7|21911.7|21871.7|0
1607058600000|2020-12-04 05:10:00|21918.8|21878.8|21923.3|21883.3|21923.4|21883.4|21917.4|21877.4|0
1607058900000|2020-12-04 05:15:00|21923.4|21883.4|21923.4|21883.4|21929|21889|21923.3|21883.3|0
1607059200000|2020-12-04 05:20:00|21923.3|21883.3|21929|21889|21935|21895|21923.1|21883.1|0
1607059500000|2020-12-04 05:25:00|21929.1|21889.1|21928.9|21888.9|21934.9|21894.9|21928.7|21888.7|0
1607059800000|2020-12-04 05:30:00|21928.8|21888.8|21946|21906|21946.1|21906.1|21928.6|21888.6|0
1607060100000|2020-12-04 05:35:00|21945|21905|21952.2|21912.2|21952.3|21912.3|21943.2|21903.2|0
1607060400000|2020-12-04 05:40:00|21952|21912|21946.3|21906.3|21952.2|21912.2|21946|21906|0
1607060700000|2020-12-04 05:45:00|21946.4|21906.4|21946.1|21906.1|21952|21912|21945.8|21905.8|0
1607061000000|2020-12-04 05:50:00|21946|21906|21949.2|21909.2|21949.2|21909.2|21945.9|21905.9|0
1607061300000|2020-12-04 05:55:00|21949.1|21909.1|21946.7|21906.7|21958.3|21918.3|21946.3|21906.3|0
1607061600000|2020-12-04 06:00:00|21946.6|21906.6|21952.5|21912.5|21952.6|21912.6|21940.4|21900.4|0
1607061900000|2020-12-04 06:05:00|21952.4|21912.4|21943.5|21903.5|21952.5|21912.5|21940.6|21900.6|0
1607062200000|2020-12-04 06:10:00|21944.6|21904.6|21940.6|21900.6|21946.6|21906.6|21940.4|21900.4|0
1607062500000|2020-12-04 06:15:00|21940.5|21900.5|21941|21901|21946.3|21906.3|21937.5|21897.5|0
1607062800000|2020-12-04 06:20:00|21940.9|21900.9|21940.7|21900.7|21941|21901|21940.7|21900.7|0
1607063100000|2020-12-04 06:25:00|21940.8|21900.8|21934.7|21894.7|21940.9|21900.9|21934.7|21894.7|0
1607063400000|2020-12-04 06:30:00|21934.6|21894.6|21940.7|21900.7|21941|21901|21934.4|21894.4|0
1607063700000|2020-12-04 06:35:00|21939.7|21899.7|21941|21901|21941|21901|21935|21895|0
1607064000000|2020-12-04 06:40:00|21941.2|21901.2|21947|21907|21947|21907|21935.6|21895.6|0
1607064300000|2020-12-04 06:45:00|21947.1|21907.1|21941.6|21901.6|21947.1|21907.1|21941.4|21901.4|0
1607064600000|2020-12-04 06:50:00|21943.7|21903.7|21953.2|21913.2|21953.2|21913.2|21943.7|21903.7|0
1607064900000|2020-12-04 06:55:00|21953.3|21913.3|21958.1|21918.1|21958.9|21918.9|21952.7|21912.7|0
1607065200000|2020-12-04 07:00:00|21958.2|21918.2|21989.7|21974.7|21989.7|21974.7|21952.4|21912.4|33
1607065500000|2020-12-04 07:05:00|21979.7|21964.7|21984.7|21969.7|21984.7|21969.7|21974.7|21959.7|19
1607065800000|2020-12-04 07:10:00|21979.7|21964.7|21984.7|21969.7|21994.7|21979.7|21979.7|21964.7|12
1607066100000|2020-12-04 07:15:00|21989.7|21974.7|21999.7|21984.7|21999.7|21984.7|21989.7|21974.7|9
1607066400000|2020-12-04 07:20:00|21994.7|21979.7|21999.7|21984.7|22009.7|21994.7|21994.7|21979.7|10
1607066700000|2020-12-04 07:25:00|21984.7|21969.7|21974.7|21959.7|21989.7|21974.7|21974.7|21959.7|13
1607067000000|2020-12-04 07:30:00|21979.7|21964.7|21979.7|21964.7|21984.7|21969.7|21974.7|21959.7|11
1607067300000|2020-12-04 07:35:00|21969.7|21954.7|21979.7|21964.7|21979.7|21964.7|21969.7|21954.7|9
1607067600000|2020-12-04 07:40:00|21969.7|21954.7|21974.7|21959.7|21979.7|21964.7|21969.7|21954.7|8
1607067900000|2020-12-04 07:45:00|21979.7|21964.7|21974.7|21959.7|21984.7|21969.7|21974.7|21959.7|8
1607068200000|2020-12-04 07:50:00|21984.7|21969.7|21994.7|21979.7|21994.7|21979.7|21984.7|21969.7|3
1607068500000|2020-12-04 07:55:00|22004.7|21989.7|22014.7|21999.7|22014.7|21999.7|21994.7|21979.7|31
1607068800000|2020-12-04 08:00:00|22009.7|21994.7|22059.7|22044.7|22064.7|22049.7|21999.7|21984.7|418
1607069100000|2020-12-04 08:05:00|22064.7|22049.7|22069.7|22054.7|22089.7|22074.7|22054.7|22039.7|294
1607069400000|2020-12-04 08:10:00|22074.7|22059.7|22089.7|22074.7|22094.7|22079.7|22059.7|22044.7|163
1607069700000|2020-12-04 08:15:00|22084.7|22069.7|22079.7|22064.7|22099.7|22084.7|22079.7|22064.7|221
1607070000000|2020-12-04 08:20:00|22084.7|22069.7|22114.7|22099.7|22119.7|22104.7|22084.7|22069.7|211
1607070300000|2020-12-04 08:25:00|22119.7|22104.7|22124.7|22109.7|22124.7|22109.7|22104.7|22089.7|133
1607070600000|2020-12-04 08:30:00|22119.7|22104.7|22129.7|22114.7|22129.7|22114.7|22104.7|22089.7|192
1607070900000|2020-12-04 08:35:00|22134.7|22119.7|22139.7|22124.7|22139.7|22124.7|22129.7|22114.7|108
1607071200000|2020-12-04 08:40:00|22140.4|22125.4|22100.4|22085.4|22140.4|22125.4|22095.4|22080.4|148
1607071500000|2020-12-04 08:45:00|22095.4|22080.4|22080.4|22065.4|22100.4|22085.4|22075.4|22060.4|145
1607071800000|2020-12-04 08:50:00|22085.4|22070.4|22055.4|22040.4|22085.4|22070.4|22050.4|22035.4|171
1607072100000|2020-12-04 08:55:00|22050.4|22035.4|22090.4|22075.4|22095.4|22080.4|22050.4|22035.4|101
1607072400000|2020-12-04 09:00:00|22095.4|22080.4|22105.4|22090.4|22105.4|22090.4|22085.4|22070.4|74
1607072700000|2020-12-04 09:05:00|22100.4|22085.4|22120.4|22105.4|22125.4|22110.4|22100.4|22085.4|82
1607073000000|2020-12-04 09:10:00|22125.4|22110.4|22110.4|22095.4|22130.4|22115.4|22095.4|22080.4|153
1607073300000|2020-12-04 09:15:00|22105.4|22090.4|22120.4|22105.4|22120.4|22105.4|22105.4|22090.4|65
1607073600000|2020-12-04 09:20:00|22115.4|22100.4|22120.4|22105.4|22120.4|22105.4|22110.4|22095.4|88
1607073900000|2020-12-04 09:25:00|22115.4|22100.4|22115.4|22100.4|22125.4|22110.4|22110.4|22095.4|63
1607074200000|2020-12-04 09:30:00|22120.4|22105.4|22115.4|22100.4|22125.4|22110.4|22115.4|22100.4|86
1607074500000|2020-12-04 09:35:00|22120.4|22105.4|22120.4|22105.4|22120.4|22105.4|22105.4|22090.4|53
1607074800000|2020-12-04 09:40:00|22115.4|22100.4|22145.4|22130.4|22150.4|22135.4|22115.4|22100.4|225
1607075100000|2020-12-04 09:45:00|22150.4|22135.4|22190.4|22175.4|22190.4|22175.4|22150.4|22135.4|337
1607075400000|2020-12-04 09:50:00|22185.4|22170.4|22185.4|22170.4|22190.4|22175.4|22170.4|22155.4|168
1607075700000|2020-12-04 09:55:00|22190.4|22175.4|22175.4|22160.4|22190.4|22175.4|22175.4|22160.4|190
1607076000000|2020-12-04 10:00:00|22180.4|22165.4|22175.4|22160.4|22180.4|22165.4|22145.4|22130.4|266
1607076300000|2020-12-04 10:05:00|22180.4|22165.4|22165.4|22150.4|22180.4|22165.4|22160.4|22145.4|138
1607076600000|2020-12-04 10:10:00|22160.4|22145.4|22150.4|22135.4|22160.4|22145.4|22145.4|22130.4|120
1607076900000|2020-12-04 10:15:00|22145.4|22130.4|22140.4|22125.4|22150.4|22135.4|22130.4|22115.4|156
1607077200000|2020-12-04 10:20:00|22135.4|22120.4|22125.4|22110.4|22140.4|22125.4|22120.4|22105.4|155
1607077500000|2020-12-04 10:25:00|22130.4|22115.4|22105.4|22090.4|22130.4|22115.4|22095.4|22080.4|140
1607077800000|2020-12-04 10:30:00|22100.4|22085.4|22120.4|22105.4|22125.4|22110.4|22100.4|22085.4|104
1607078100000|2020-12-04 10:35:00|22125.4|22110.4|22140.4|22125.4|22145.4|22130.4|22125.4|22110.4|77
1607078400000|2020-12-04 10:40:00|22145.4|22130.4|22145.4|22130.4|22150.4|22135.4|22135.4|22120.4|194
1607078700000|2020-12-04 10:45:00|22140.4|22125.4|22130.4|22115.4|22140.4|22125.4|22125.4|22110.4|85
1607079000000|2020-12-04 10:50:00|22125.4|22110.4|22125.4|22110.4|22135.4|22120.4|22120.4|22105.4|107
1607079300000|2020-12-04 10:55:00|22130.4|22115.4|22140.4|22125.4|22145.4|22130.4|22130.4|22115.4|86
1607079600000|2020-12-04 11:00:00|22145.4|22130.4|22135.4|22120.4|22150.4|22135.4|22135.4|22120.4|63
1607079900000|2020-12-04 11:05:00|22140.4|22125.4|22125.4|22110.4|22140.4|22125.4|22110.4|22095.4|147
1607080200000|2020-12-04 11:10:00|22130.4|22115.4|22130.4|22115.4|22135.4|22120.4|22125.4|22110.4|67
1607080500000|2020-12-04 11:15:00|22125.4|22110.4|22130.4|22115.4|22135.4|22120.4|22125.4|22110.4|60
1607080800000|2020-12-04 11:20:00|22135.4|22120.4|22120.4|22105.4|22135.4|22120.4|22115.4|22100.4|77
1607081100000|2020-12-04 11:25:00|22125.4|22110.4|22125.4|22110.4|22135.4|22120.4|22120.4|22105.4|91
1607081400000|2020-12-04 11:30:00|22120.4|22105.4|22125.4|22110.4|22125.4|22110.4|22115.4|22100.4|55
1607081700000|2020-12-04 11:35:00|22130.4|22115.4|22105.4|22090.4|22140.4|22125.4|22105.4|22090.4|121
1607082000000|2020-12-04 11:40:00|22100.4|22085.4|22125.4|22110.4|22125.4|22110.4|22095.4|22080.4|113
1607082300000|2020-12-04 11:45:00|22115.4|22100.4|22120.4|22105.4|22125.4|22110.4|22115.4|22100.4|46
1607082600000|2020-12-04 11:50:00|22115.4|22100.4|22115.4|22100.4|22115.4|22100.4|22110.4|22095.4|61
1607082900000|2020-12-04 11:55:00|22120.4|22105.4|22115.4|22100.4|22120.4|22105.4|22110.4|22095.4|58
1607083200000|2020-12-04 12:00:00|22110.4|22095.4|22120.4|22105.4|22120.4|22105.4|22110.4|22095.4|74
1607083500000|2020-12-04 12:05:00|22125.4|22110.4|22135.4|22120.4|22135.4|22120.4|22115.4|22100.4|58
1607083800000|2020-12-04 12:10:00|22130.4|22115.4|22135.4|22120.4|22135.4|22120.4|22125.4|22110.4|97
1607084100000|2020-12-04 12:15:00|22140.4|22125.4|22150.4|22135.4|22150.4|22135.4|22135.4|22120.4|43
1607084400000|2020-12-04 12:20:00|22155.4|22140.4|22160.4|22145.4|22160.4|22145.4|22145.4|22130.4|105
1607084700000|2020-12-04 12:25:00|22155.4|22140.4|22160.4|22145.4|22165.4|22150.4|22155.4|22140.4|79
1607085000000|2020-12-04 12:30:00|22165.4|22150.4|22155.4|22140.4|22165.4|22150.4|22155.4|22140.4|59
1607085300000|2020-12-04 12:35:00|22160.4|22145.4|22165.4|22150.4|22165.4|22150.4|22155.4|22140.4|172
1607085600000|2020-12-04 12:40:00|22163.6|22148.6|22168.6|22153.6|22173.6|22158.6|22163.6|22148.6|80
1607085900000|2020-12-04 12:45:00|22163.6|22148.6|22168.6|22153.6|22173.6|22158.6|22163.6|22148.6|124
1607086200000|2020-12-04 12:50:00|22173.6|22158.6|22173.6|22158.6|22178.6|22163.6|22163.6|22148.6|84
1607086500000|2020-12-04 12:55:00|22178.6|22163.6|22173.6|22158.6|22183.6|22168.6|22168.6|22153.6|61
1607086800000|2020-12-04 13:00:00|22178.6|22163.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|49
1607087100000|2020-12-04 13:05:00|22168.6|22153.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|41
1607087400000|2020-12-04 13:10:00|22178.6|22163.6|22173.6|22158.6|22178.6|22163.6|22173.6|22158.6|45
1607087700000|2020-12-04 13:15:00|22178.6|22163.6|22163.6|22148.6|22178.6|22163.6|22163.6|22148.6|93
1607088000000|2020-12-04 13:20:00|22158.6|22143.6|22163.6|22148.6|22168.6|22153.6|22158.6|22143.6|73
1607088300000|2020-12-04 13:25:00|22158.6|22143.6|22163.6|22148.6|22163.6|22148.6|22153.6|22138.6|69
1607088600000|2020-12-04 13:30:00|22148.6|22133.6|22158.6|22143.6|22173.6|22158.6|22133.6|22118.6|238
1607088900000|2020-12-04 13:35:00|22153.6|22138.6|22153.6|22138.6|22168.6|22153.6|22153.6|22138.6|88
1607089200000|2020-12-04 13:40:00|22158.6|22143.6|22178.6|22163.6|22183.6|22168.6|22153.6|22138.6|77
1607089500000|2020-12-04 13:45:00|22173.6|22158.6|22173.6|22158.6|22188.6|22173.6|22168.6|22153.6|147
1607089800000|2020-12-04 13:50:00|22178.6|22163.6|22158.6|22143.6|22183.6|22168.6|22158.6|22143.6|91
1607090100000|2020-12-04 13:55:00|22153.6|22138.6|22148.6|22133.6|22163.6|22148.6|22148.6|22133.6|95
1607090400000|2020-12-04 14:00:00|22143.6|22128.6|22148.6|22133.6|22163.6|22148.6|22138.6|22123.6|160
1607090700000|2020-12-04 14:05:00|22143.6|22128.6|22153.6|22138.6|22153.6|22138.6|22143.6|22128.6|64
1607091000000|2020-12-04 14:10:00|22148.6|22133.6|22148.6|22133.6|22148.6|22133.6|22138.6|22123.6|188
1607091300000|2020-12-04 14:15:00|22153.6|22138.6|22148.6|22133.6|22163.6|22148.6|22148.6|22133.6|69
1607091600000|2020-12-04 14:20:00|22153.6|22138.6|22143.6|22128.6|22153.6|22138.6|22138.6|22123.6|46
1607091900000|2020-12-04 14:25:00|22138.6|22123.6|22148.6|22133.6|22158.6|22143.6|22138.6|22123.6|63
1607092200000|2020-12-04 14:30:00|22153.6|22138.6|22163.6|22148.6|22178.6|22163.6|22148.6|22133.6|137
1607092500000|2020-12-04 14:35:00|22158.6|22143.6|22168.6|22153.6|22168.6|22153.6|22158.6|22143.6|99
1607092800000|2020-12-04 14:40:00|22173.6|22158.6|22178.6|22163.6|22188.6|22173.6|22173.6|22158.6|126
1607093100000|2020-12-04 14:45:00|22183.6|22168.6|22178.6|22163.6|22183.6|22168.6|22168.6|22153.6|159
1607093400000|2020-12-04 14:50:00|22183.6|22168.6|22178.6|22163.6|22188.6|22173.6|22173.6|22158.6|112
1607093700000|2020-12-04 14:55:00|22183.6|22168.6|22183.6|22168.6|22188.6|22173.6|22173.6|22158.6|100
1607094000000|2020-12-04 15:00:00|22178.6|22163.6|22173.6|22158.6|22183.6|22168.6|22163.6|22148.6|150
1607094300000|2020-12-04 15:05:00|22168.6|22153.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|164
1607094600000|2020-12-04 15:10:00|22173.4|22158.4|22178.4|22163.4|22183.4|22168.4|22173.4|22158.4|515
1607094900000|2020-12-04 15:15:00|22183.4|22168.4|22198.4|22183.4|22203.4|22188.4|22183.4|22168.4|202
1607095200000|2020-12-04 15:20:00|22203.4|22188.4|22198.4|22183.4|22203.4|22188.4|22183.4|22168.4|159
1607095500000|2020-12-04 15:25:00|22193.4|22178.4|22173.4|22158.4|22198.4|22183.4|22173.4|22158.4|173
1607095800000|2020-12-04 15:30:00|22168.4|22153.4|22158.4|22143.4|22173.4|22158.4|22133.4|22118.4|352
1607096100000|2020-12-04 15:35:00|22153.4|22138.4|22178.4|22163.4|22178.4|22163.4|22148.4|22133.4|145
1607096400000|2020-12-04 15:40:00|22173.4|22158.4|22173.4|22158.4|22183.4|22168.4|22168.4|22153.4|81
1607096700000|2020-12-04 15:45:00|22178.4|22163.4|22163.4|22148.4|22178.4|22163.4|22163.4|22148.4|105
1607097000000|2020-12-04 15:50:00|22168.4|22153.4|22158.4|22143.4|22168.4|22153.4|22158.4|22143.4|102
1607097300000|2020-12-04 15:55:00|22163.4|22148.4|22148.4|22133.4|22163.4|22148.4|22148.4|22133.4|109
1607097600000|2020-12-04 16:00:00|22153.4|22138.4|22148.4|22133.4|22158.4|22143.4|22143.4|22128.4|112
1607097900000|2020-12-04 16:05:00|22143.4|22128.4|22148.4|22133.4|22148.4|22133.4|22138.4|22123.4|116
1607098200000|2020-12-04 16:10:00|22153.4|22138.4|22168.4|22153.4|22168.4|22153.4|22143.4|22128.4|226
1607098500000|2020-12-04 16:15:00|22163.4|22148.4|22158.4|22143.4|22168.4|22153.4|22153.4|22138.4|152
1607098800000|2020-12-04 16:20:00|22153.4|22138.4|22163.4|22148.4|22163.4|22148.4|22148.4|22133.4|169
1607099100000|2020-12-04 16:25:00|22168.4|22153.4|22168.4|22153.4|22173.4|22158.4|22158.4|22143.4|361
1607099400000|2020-12-04 16:30:00|22163.4|22148.4|22188.4|22173.4|22193.4|22178.4|22158.4|22143.4|315
1607099700000|2020-12-04 16:35:00|22183.4|22168.4|22183.4|22168.4|22193.4|22178.4|22178.4|22163.4|1162
1607100000000|2020-12-04 16:40:00|22178.4|22163.4|22188.4|22173.4|22193.4|22178.4|22178.4|22163.4|62
1607100300000|2020-12-04 16:45:00|22193.4|22178.4|22198.4|22183.4|22198.4|22183.4|22193.4|22178.4|64
1607100600000|2020-12-04 16:50:00|22203.4|22178.4|22218.4|22198.4|22218.4|22198.4|22198.4|22178.4|73
1607100900000|2020-12-04 16:55:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|51
1607101200000|2020-12-04 17:00:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|17
1607101500000|2020-12-04 17:05:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|31
1607101800000|2020-12-04 17:10:00|22203.4|22183.4|22208.4|22188.4|22213.4|22188.4|22203.4|22183.4|24
1607102100000|2020-12-04 17:15:00|22203.4|22183.4|22198.4|22178.4|22203.4|22183.4|22198.4|22178.4|13
1607102400000|2020-12-04 17:20:00|22193.4|22173.4|22203.4|22178.4|22203.4|22183.4|22193.4|22173.4|20
1607102700000|2020-12-04 17:25:00|22198.4|22183.4|22198.4|22178.4|22203.4|22183.4|22198.4|22178.4|7
1607103000000|2020-12-04 17:30:00|22193.4|22173.4|22193.4|22168.4|22193.4|22173.4|22188.4|22168.4|32
1607103300000|2020-12-04 17:35:00|22188.4||22188.4||22193.4||22188.4||5
1607103600000|2020-12-04 17:40:00|22193.4|22163.4|22188.4|22168.4|22193.4|22168.4|22188.4|22163.4|2
1607103900000|2020-12-04 17:45:00|22193.4||22188.4||22193.4||22188.4||0
1607104200000|2020-12-04 17:50:00|22183.4|22163.4|22183.4|22158.4|22188.4|22163.4|22178.4|22158.4|22
1607104500000|2020-12-04 17:55:00||22163.4||22163.4||22163.4||22158.4|10
1607104800000|2020-12-04 18:00:00|22188.4|22168.4|22183.4|22163.4|22188.4|22168.4|22183.4|22163.4|3
1607105100000|2020-12-04 18:05:00|22178.4|22158.4|22188.4|22168.4|22188.4|22168.4|22178.4|22158.4|23
1607105400000|2020-12-04 18:10:00|22193.4|22163.4|22188.4|22163.4|22193.4|22163.4|22183.4|22163.4|4
1607105700000|2020-12-04 18:15:00|22193.4|22168.4|22193.4|22168.4|22193.4|22173.4|22193.4|22168.4|0
1607106000000|2020-12-04 18:20:00|22188.4|22173.4|22188.4|22163.4|22188.4|22173.4|22183.4|22163.4|6
1607106300000|2020-12-04 18:25:00|22183.4||22183.4||22183.4||22183.4||2
1607106600000|2020-12-04 18:30:00|22188.4||22188.4||22188.4||22183.4||4
1607106900000|2020-12-04 18:35:00|22193.4|22168.4|22198.4|22178.4|22198.4|22178.4|22193.4|22168.4|0
1607107200000|2020-12-04 18:40:00|22193.4|22173.4|22203.4|22178.4|22203.4|22178.4|22193.4|22173.4|29
1607107500000|2020-12-04 18:45:00|22198.4|22183.4|22203.4|22183.4|22208.4|22188.4|22198.4|22183.4|26
1607107800000|2020-12-04 18:50:00|22198.4|22178.4|22193.4|22168.4|22198.4|22178.4|22193.4|22168.4|34
1607108100000|2020-12-04 18:55:00|22188.4|22173.4|22188.4|22168.4|22193.4|22173.4|22188.4|22168.4|10
1607108400000|2020-12-04 19:00:00|22193.4|22163.4|22188.4|22163.4|22193.4|22168.4|22183.4|22163.4|14
1607108700000|2020-12-04 19:05:00|22183.4|22168.4|22188.4|22163.4|22188.4|22168.4|22183.4|22163.4|7
1607109000000|2020-12-04 19:10:00|22183.4|22158.4|22178.4|22158.4|22188.4|22158.4|22178.4|22158.4|5
1607109300000|2020-12-04 19:15:00|22183.4|22163.4|22188.4|22163.4|22188.4|22168.4|22183.4|22163.4|3
1607109600000|2020-12-04 19:20:00|22183.4|22168.4|22178.4|22153.4|22188.4|22168.4|22178.4|22153.4|21
1607109900000|2020-12-04 19:25:00|22173.4|22158.4|22173.4|22158.4|22178.4|22158.4|22173.4|22153.4|5
1607110200000|2020-12-04 19:30:00|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|2
1607110500000|2020-12-04 19:35:00|22173.4|22158.4|22173.4|22158.4|22173.4|22158.4|22173.4|22158.4|5
1607110800000|2020-12-04 19:40:00|22178.4|22163.4|22183.4|22168.4|22183.4|22168.4|22168.4|22153.4|27
1607111100000|2020-12-04 19:45:00|||||||||2
1607111400000|2020-12-04 19:50:00|22188.4|22173.4|22188.4|22173.4|22188.4|22173.4|22188.4|22173.4|4
1607112000000|2020-12-04 20:00:00|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|22173.4|22158.4|17
1607112300000|2020-12-04 20:05:00|22173.4|22158.4|22168.4|22153.4|22173.4|22158.4|22168.4|22153.4|4
1607112600000|2020-12-04 20:10:00|22163.4|22148.4|22163.4|22148.4|22163.4|22148.4|22163.4|22148.4|5
1607112900000|2020-12-04 20:15:00|22158.4|22143.4|22163.4|22148.4|22163.4|22148.4|22158.4|22143.4|19
1607113200000|2020-12-04 20:20:00|22158.4|22143.4|22163.4|22148.4|22163.4|22148.4|22158.4|22143.4|4
1607113500000|2020-12-04 20:25:00|22168.4|22153.4|22163.4|22148.4|22168.4|22153.4|22153.4|22138.4|17
1607113800000|2020-12-04 20:30:00|22168.4|22153.4|22178.4|22163.4|22178.4|22163.4|22168.4|22153.4|7
1607114100000|2020-12-04 20:35:00|22183.4|22168.4|22183.4|22168.4|22188.4|22173.4|22183.4|22168.4|50
1607114400000|2020-12-04 20:40:00|22188.4|22173.4|22193.4|22178.4|22203.4|22188.4|22183.4|22168.4|37
1607114700000|2020-12-04 20:45:00|22188.4|22173.4|22188.4|22173.4|22198.4|22183.4|22183.4|22168.4|20
1607115000000|2020-12-04 20:50:00|22193.4|22178.4|22203.4|22188.4|22208.4|22193.4|22193.4|22178.4|17
1607115300000|2020-12-04 20:55:00|22198.4|22183.4|22208.4|22193.4|22208.4|22193.4|22183.4|22168.4|53
1607115600000|2020-12-04 21:00:00|22228.2|22188.2|22184.2|22144.2|22233.8|22193.8|22182.9|22142.9|0
1607115900000|2020-12-04 21:05:00|22184|22144|22182.9|22142.9|22189.8|22149.8|22181.7|22141.7|0
1607116200000|2020-12-04 21:10:00|22182.5|22142.5|22162.2|22122.2|22182.5|22142.5|22157.2|22117.2|0
1607116500000|2020-12-04 21:15:00|22162.4|22122.4|22164.4|22124.4|22167.7|22127.7|22162.4|22122.4|0
1607116800000|2020-12-04 21:20:00|22163.9|22123.9|22164.9|22124.9|22165.4|22125.4|22163.3|22123.3|0
1607117100000|2020-12-04 21:25:00|22163.9|22123.9|22165.9|22125.9|22165.9|22125.9|22162.8|22122.8|0
1607117400000|2020-12-04 21:30:00|22166.6|22126.6|22169.5|22129.5|22173.8|22133.8|22166.6|22126.6|0
1607117700000|2020-12-04 21:35:00|22169.7|22129.7|22175.1|22135.1|22176.3|22136.3|22168.2|22128.2|0
1607118000000|2020-12-04 21:40:00|22174.8|22134.8|22165.6|22125.6|22175.1|22135.1|22165.6|22125.6|0
1607118300000|2020-12-04 21:45:00|22165.9|22125.9|22165.6|22125.6|22169.5|22129.5|22163.1|22123.1|0
1607118600000|2020-12-04 21:50:00|22165.4|22125.4|22160|22120|22165.6|22125.6|22160|22120|0
1607118900000|2020-12-04 21:55:00|22160.3|22120.3|22159.8|22119.8|22163.1|22123.1|22157.5|22117.5|0
1607295600000|2020-12-06 23:00:00|22232.9|22192.9|22222.9|22182.9|22240.1|22200.1|22217.8|22177.8|0
1607295900000|2020-12-06 23:05:00|22223|22183|22228.9|22188.9|22228.9|22188.9|22214.7|22174.7|0
1607296200000|2020-12-06 23:10:00|22228.8|22188.8|22196.5|22156.5|22228.9|22188.9|22194.9|22154.9|0
1607296500000|2020-12-06 23:15:00|22196.6|22156.6|22194|22154|22200.3|22160.3|22188.3|22148.3|0
1607296800000|2020-12-06 23:20:00|22194.2|22154.2|22204.6|22164.6|22204.6|22164.6|22192.1|22152.1|0
1607297100000|2020-12-06 23:25:00|22204.5|22164.5|22208.6|22168.6|22208.6|22168.6|22195.4|22155.4|0
1607297400000|2020-12-06 23:30:00|22209.7|22169.7|22206.1|22166.1|22219.3|22179.3|22204.8|22164.8|0
1607297700000|2020-12-06 23:35:00|22206|22166|22211.2|22171.2|22211.2|22171.2|22200.5|22160.5|0
1607298000000|2020-12-06 23:40:00|22211|22171|22215.9|22175.9|22218.5|22178.5|22208.6|22168.6|0
1607298300000|2020-12-06 23:45:00|22215.8|22175.8|22215.9|22175.9|22219.8|22179.8|22213.4|22173.4|0
1607298600000|2020-12-06 23:50:00|22215.7|22175.7|22214.7|22174.7|22217.2|22177.2|22210.3|22170.3|0
1607298900000|2020-12-06 23:55:00|22214.8|22174.8|22202.8|22162.8|22215.3|22175.3|22199.7|22159.7|0
1607299200000|2020-12-07 00:00:00|22202.7|22162.7|22197.1|22157.1|22203.5|22163.5|22190.2|22150.2|0
1607299500000|2020-12-07 00:05:00|22196.9|22156.9|22173.9|22133.9|22198.4|22158.4|22168.9|22128.9|0
1607299800000|2020-12-07 00:10:00|22174.2|22134.2|22176.9|22136.9|22184.6|22144.6|22171.9|22131.9|0
1607300100000|2020-12-07 00:15:00|22176.6|22136.6|22157.3|22117.3|22176.6|22136.6|22157|22117|0
1607300400000|2020-12-07 00:20:00|22157.5|22117.5|22151.9|22111.9|22163.6|22123.6|22151.6|22111.6|0
1607300700000|2020-12-07 00:25:00|22152|22112|22158.2|22118.2|22158.2|22118.2|22151.7|22111.7|0
1607301000000|2020-12-07 00:30:00|22158.1|22118.1|22170.1|22130.1|22170.4|22130.4|22155|22115|0
1607301300000|2020-12-07 00:35:00|22170|22130|22153.4|22113.4|22170.3|22130.3|22153.3|22113.3|0
1607301600000|2020-12-07 00:40:00|22153.6|22113.6|22158.9|22118.9|22159.1|22119.1|22152.8|22112.8|0
1607301900000|2020-12-07 00:45:00|22159|22119|22159.3|22119.3|22165.2|22125.2|22153.4|22113.4|0
1607302200000|2020-12-07 00:50:00|22159.2|22119.2|22188.5|22148.5|22188.5|22148.5|22153.3|22113.3|0
1607302500000|2020-12-07 00:55:00|22188.7|22148.7|22171|22131|22189|22149|22170.9|22130.9|0
1607302800000|2020-12-07 01:00:00|22170.9|22130.9|22188.5|22148.5|22191.6|22151.6|22165.2|22125.2|0
1607303100000|2020-12-07 01:05:00|22188.4|22148.4|22170.4|22130.4|22188.7|22148.7|22170.4|22130.4|0
1607303400000|2020-12-07 01:10:00|22170.3|22130.3|22176.5|22136.5|22176.9|22136.9|22158.2|22118.2|0
1607303700000|2020-12-07 01:15:00|22176.2|22136.2|22174.3|22134.3|22182.6|22142.6|22170.2|22130.2|0
1607304000000|2020-12-07 01:20:00|22173.2|22133.2|22165.2|22125.2|22177.1|22137.1|22165|22125|0
1607304300000|2020-12-07 01:25:00|22165.1|22125.1|22170.9|22130.9|22176.6|22136.6|22159.3|22119.3|0
1607304600000|2020-12-07 01:30:00|22171|22131|22159.1|22119.1|22176.8|22136.8|22158.8|22118.8|0
1607304900000|2020-12-07 01:35:00|22159|22119|22147.1|22107.1|22159.1|22119.1|22147.1|22107.1|0
1607305200000|2020-12-07 01:40:00|22147.2|22107.2|22139.5|22099.5|22147.2|22107.2|22133.1|22093.1|0
1607305500000|2020-12-07 01:45:00|22138.4|22098.4|22127.4|22087.4|22138.4|22098.4|22124.6|22084.6|0
1607305800000|2020-12-07 01:50:00|22127.5|22087.5|22139.3|22099.3|22139.5|22099.5|22127.4|22087.4|0
1607306100000|2020-12-07 01:55:00|22139.2|22099.2|22139|22099|22139.3|22099.3|22133.4|22093.4|0
1607306400000|2020-12-07 02:00:00|22138.9|22098.9|22133|22093|22139|22099|22132.8|22092.8|0
1607306700000|2020-12-07 02:05:00|22132|22092|22127.3|22087.3|22138.9|22098.9|22127.3|22087.3|0
1607307000000|2020-12-07 02:10:00|22127.4|22087.4|22127.3|22087.3|22133|22093|22127.1|22087.1|0
1607307300000|2020-12-07 02:15:00|22127.4|22087.4|22121.5|22081.5|22133|22093|22115.8|22075.8|0
1607307600000|2020-12-07 02:20:00|22121.6|22081.6|22127.4|22087.4|22127.7|22087.7|22121.4|22081.4|0
1607307900000|2020-12-07 02:25:00|22127.3|22087.3|22114.5|22074.5|22127.3|22087.3|22114.5|22074.5|0
1607308200000|2020-12-07 02:30:00|22112.4|22072.4|22091.9|22051.9|22112.4|22072.4|22091.9|22051.9|0
1607308500000|2020-12-07 02:35:00|22091.8|22051.8|22100.9|22060.9|22104.9|22064.9|22091.8|22051.8|0
1607308800000|2020-12-07 02:40:00|22099.1|22059.1|22093.2|22053.2|22104.5|22064.5|22093.2|22053.2|0
1607309100000|2020-12-07 02:45:00|22093.3|22053.3|22099.7|22059.7|22099.7|22059.7|22087.3|22047.3|0
1607309400000|2020-12-07 02:50:00|22099.8|22059.8|22102.7|22062.7|22102.7|22062.7|22099.5|22059.5|0
1607309700000|2020-12-07 02:55:00|22103.8|22063.8|22096.9|22056.9|22106|22066|22093.9|22053.9|0
1607310000000|2020-12-07 03:00:00|22095.8|22055.8|22099.8|22059.8|22106|22066|22094.1|22054.1|0
1607310300000|2020-12-07 03:05:00|22099.7|22059.7|22087.2|22047.2|22099.7|22059.7|22081.5|22041.5|0
1607310600000|2020-12-07 03:10:00|22087.1|22047.1|22084.2|22044.2|22087.5|22047.5|22081.5|22041.5|0
1607310900000|2020-12-07 03:15:00|22084.3|22044.3|22089.7|22049.7|22092.8|22052.8|22081.3|22041.3|0
1607311200000|2020-12-07 03:20:00|22089.8|22049.8|22098.7|22058.7|22098.7|22058.7|22086.9|22046.9|0
1607311500000|2020-12-07 03:25:00|22098.5|22058.5|22098.7|22058.7|22104.4|22064.4|22098.4|22058.4|0
1607311800000|2020-12-07 03:30:00|22098.8|22058.8|22099.1|22059.1|22104.4|22064.4|22098.2|22058.2|0
1607312100000|2020-12-07 03:35:00|22099.2|22059.2|22087.1|22047.1|22099.2|22059.2|22086.9|22046.9|0
1607312400000|2020-12-07 03:40:00|22087|22047|22089.8|22049.8|22092.8|22052.8|22086.9|22046.9|0
1607312700000|2020-12-07 03:45:00|22088.8|22048.8|22084|22044|22092.6|22052.6|22081|22041|0
1607313000000|2020-12-07 03:50:00|22085|22045|22081.2|22041.2|22092.9|22052.9|22081.2|22041.2|0
1607313300000|2020-12-07 03:55:00|22082.2|22042.2|22080.3|22040.3|22086.8|22046.8|22080|22040|0
1607313600000|2020-12-07 04:00:00|22080.2|22040.2|22080.1|22040.1|22086|22046|22074.1|22034.1|0
1607313900000|2020-12-07 04:05:00|22080.3|22040.3|22092|22052|22092.2|22052.2|22080.1|22040.1|0
1607314200000|2020-12-07 04:10:00|22091.9|22051.9|22092|22052|22092.3|22052.3|22089.1|22049.1|0
1607314500000|2020-12-07 04:15:00|22092.1|22052.1|22092.5|22052.5|22092.6|22052.6|22092|22052|0
1607314800000|2020-12-07 04:20:00|22092.3|22052.3|22092.3|22052.3|22092.5|22052.5|22086.6|22046.6|0
1607315100000|2020-12-07 04:25:00|22092.5|22052.5|22092.3|22052.3|22092.5|22052.5|22092.3|22052.3|0
1607315400000|2020-12-07 04:30:00|22092.2|22052.2|22086.6|22046.6|22092.3|22052.3|22086.4|22046.4|0
1607315700000|2020-12-07 04:35:00|22088.7|22048.7|22092.2|22052.2|22092.5|22052.5|22088.7|22048.7|0
1607316000000|2020-12-07 04:40:00|22092.3|22052.3|22089.3|22049.3|22092.3|22052.3|22086.5|22046.5|0
1607316300000|2020-12-07 04:45:00|22088.2|22048.2|22092.2|22052.2|22092.3|22052.3|22086.5|22046.5|0
1607316600000|2020-12-07 04:50:00|22092.3|22052.3|22098.4|22058.4|22098.4|22058.4|22092.3|22052.3|0
1607316900000|2020-12-07 04:55:00|22098.5|22058.5|22098.7|22058.7|22104.4|22064.4|22098.4|22058.4|0
1607317200000|2020-12-07 05:00:00|22098.8|22058.8|22110.3|22070.3|22110.6|22070.6|22098.8|22058.8|0
1607317500000|2020-12-07 05:05:00|22110.4|22070.4|22110.3|22070.3|22116|22076|22104.2|22064.2|0
1607317800000|2020-12-07 05:10:00|22110.4|22070.4|22104.2|22064.2|22110.4|22070.4|22103.9|22063.9|0
1607318100000|2020-12-07 05:15:00|22104.4|22064.4|22098.5|22058.5|22104.4|22064.4|22098.2|22058.2|0
1607318400000|2020-12-07 05:20:00|22098.4|22058.4|22098.4|22058.4|22104.1|22064.1|22098.4|22058.4|0
1607318700000|2020-12-07 05:25:00|22101.2|22061.2|22098.4|22058.4|22101.5|22061.5|22097.9|22057.9|0
1607319000000|2020-12-07 05:30:00|22098.2|22058.2|22107|22067|22110.1|22070.1|22098.2|22058.2|0
1607319300000|2020-12-07 05:35:00|22106.9|22066.9|22104.4|22064.4|22109.8|22069.8|22103.9|22063.9|0
1607319600000|2020-12-07 05:40:00|22104.3|22064.3|22103.9|22063.9|22104.4|22064.4|22103.9|22063.9|0
1607319900000|2020-12-07 05:45:00|22102.9|22062.9|22098.2|22058.2|22104.1|22064.1|22098.1|22058.1|0
1607320200000|2020-12-07 05:50:00|22098.1|22058.1|22097.5|22057.5|22098.4|22058.4|22092.2|22052.2|0
1607320500000|2020-12-07 05:55:00|22097.6|22057.6|22097.6|22057.6|22097.8|22057.8|22097.2|22057.2|0
1607320800000|2020-12-07 06:00:00|22097.5|22057.5|22109.3|22069.3|22109.3|22069.3|22097.2|22057.2|0
1607321100000|2020-12-07 06:05:00|22109.4|22069.4|22106.5|22066.5|22109.4|22069.4|22103.5|22063.5|0
1607321400000|2020-12-07 06:10:00|22105.4|22065.4|22109.9|22069.9|22109.9|22069.9|22103.5|22063.5|0
1607321700000|2020-12-07 06:15:00|22110|22070|22110|22070|22115.8|22075.8|22109.9|22069.9|0
1607322000000|2020-12-07 06:20:00|22109.9|22069.9|22112.8|22072.8|22115.8|22075.8|22109.9|22069.9|0
1607322300000|2020-12-07 06:25:00|22112.7|22072.7|22109.4|22069.4|22115.6|22075.6|22109.4|22069.4|0
1607322600000|2020-12-07 06:30:00|22109.6|22069.6|22103.2|22063.2|22109.6|22069.6|22097.2|22057.2|0
1607322900000|2020-12-07 06:35:00|22103.4|22063.4|22115.6|22075.6|22115.6|22075.6|22103.4|22063.4|0
1607323200000|2020-12-07 06:40:00|22115.7|22075.7|22115.8|22075.8|22115.8|22075.8|22112.7|22072.7|0
1607323500000|2020-12-07 06:45:00|22115.6|22075.6|22115.8|22075.8|22116.2|22076.2|22110|22070|0
1607323800000|2020-12-07 06:50:00|22115.9|22075.9|22104.7|22064.7|22115.9|22075.9|22104.4|22064.4|0
1607324100000|2020-12-07 06:55:00|22104.6|22064.6|22093.1|22053.1|22104.6|22064.6|22093|22053|0
1607324400000|2020-12-07 07:00:00|22093|22053|22098.4|22083.4|22113.4|22098.4|22069.8|22029.8|35
1607324700000|2020-12-07 07:05:00|22093.4|22078.4|22113.4|22098.4|22113.4|22098.4|22088.4|22073.4|55
1607325000000|2020-12-07 07:10:00|22108.4|22093.4|22113.4|22098.4|22113.4|22098.4|22108.4|22093.4|2
1607325300000|2020-12-07 07:15:00|22108.4|22093.4|22103.4|22088.4|22108.4|22093.4|22098.4|22083.4|25
1607325600000|2020-12-07 07:20:00|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|2
1607325900000|2020-12-07 07:25:00|22128.4|22113.4|22118.4|22103.4|22133.4|22118.4|22118.4|22103.4|8
1607326200000|2020-12-07 07:30:00|22113.4|22098.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|6
1607326500000|2020-12-07 07:35:00|22113.4|22098.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|13
1607326800000|2020-12-07 07:40:00|||||||||4
1607327100000|2020-12-07 07:45:00|22113.4|22098.4|22108.4|22093.4|22123.4|22108.4|22103.4|22088.4|63
1607327400000|2020-12-07 07:50:00|22113.4|22098.4|22113.4|22098.4|22118.4|22103.4|22113.4|22098.4|11
1607327700000|2020-12-07 07:55:00|22118.4|22103.4|22138.4|22123.4|22138.4|22123.4|22118.4|22103.4|21
1607328000000|2020-12-07 08:00:00|22143.4|22128.4|22133.4|22118.4|22158.4|22143.4|22098.4|22083.4|362
1607328300000|2020-12-07 08:05:00|22138.4|22123.4|22093.4|22078.4|22138.4|22123.4|22088.4|22073.4|371
1607328600000|2020-12-07 08:10:00|22098.4|22083.4|22073.4|22058.4|22103.4|22088.4|22053.4|22038.4|268
1607328900000|2020-12-07 08:15:00|22068.4|22053.4|22103.4|22088.4|22118.4|22103.4|22063.4|22048.4|318
1607329200000|2020-12-07 08:20:00|22098.4|22083.4|22043.4|22028.4|22098.4|22083.4|22043.4|22028.4|297
1607329500000|2020-12-07 08:25:00|22038.4|22023.4|22013.4|21998.4|22038.4|22023.4|21993.4|21978.4|399
1607329800000|2020-12-07 08:30:00|22008.4|21993.4|22028.4|22013.4|22028.4|22013.4|22003.4|21988.4|287
1607330100000|2020-12-07 08:35:00|22023.4|22008.4|22018.4|22003.4|22053.4|22038.4|22018.4|22003.4|172
1607330400000|2020-12-07 08:40:00|22013.4|21998.4|21973.4|21958.4|22013.4|21998.4|21968.4|21953.4|229
1607330700000|2020-12-07 08:45:00|21968.4|21953.4|22004|21989|22009|21994|21968.4|21953.4|113
1607331000000|2020-12-07 08:50:00|21999|21984|22014|21999|22019|22004|21999|21984|121
1607331300000|2020-12-07 08:55:00|22019|22004|21999|21984|22019|22004|21999|21984|131
1607331600000|2020-12-07 09:00:00|22004|21989|21999|21984|22019|22004|21989|21974|135
1607331900000|2020-12-07 09:05:00|22004|21989|21994|21979|22004|21989|21989|21974|121
1607332200000|2020-12-07 09:10:00|21999|21984|21994|21979|22004|21989|21984|21969|98
1607332500000|2020-12-07 09:15:00|21999|21984|22034|22019|22034|22019|21999|21984|136
1607332800000|2020-12-07 09:20:00|22039|22024|22034|22019|22044|22029|22024|22009|99
1607333100000|2020-12-07 09:25:00|22039|22024|22044|22029|22044|22029|22034|22019|58
1607333400000|2020-12-07 09:30:00|22049|22034|22054|22039|22074|22059|22044|22029|154
1607333700000|2020-12-07 09:35:00|22059|22044|22034|22019|22059|22044|22034|22019|71
1607334000000|2020-12-07 09:40:00|22029|22014|22054|22039|22054|22039|22029|22014|62
1607334300000|2020-12-07 09:45:00|22059|22044|22059|22044|22059|22044|22049|22034|54
1607334600000|2020-12-07 09:50:00|22064|22049|22054|22039|22069|22054|22054|22039|73
1607334900000|2020-12-07 09:55:00|22059|22044|22074|22059|22074|22059|22059|22044|92
1607335200000|2020-12-07 10:00:00|22069|22054|22064|22049|22074|22059|22064|22049|97
1607335500000|2020-12-07 10:05:00|22069|22054|22084|22069|22089|22074|22064|22049|139
1607335800000|2020-12-07 10:10:00|22079|22064|22089|22074|22094|22079|22074|22059|110
1607336100000|2020-12-07 10:15:00|22094|22079|22094|22079|22094|22079|22079|22064|72
1607336400000|2020-12-07 10:20:00|22089|22074|22089|22074|22099|22084|22089|22074|86
1607336700000|2020-12-07 10:25:00|22094|22079|22109|22094|22109|22094|22094|22079|73
1607337000000|2020-12-07 10:30:00|22114|22099|22099|22084|22114|22099|22089|22074|68
1607337300000|2020-12-07 10:35:00|22094|22079|22094|22079|22099|22084|22089|22074|55
1607337600000|2020-12-07 10:40:00|22099|22084|22104|22089|22109|22094|22094|22079|72
1607337900000|2020-12-07 10:45:00|22109|22094|22109|22094|22119|22104|22099|22084|85
1607338200000|2020-12-07 10:50:00|22114|22099|22119|22104|22129|22114|22109|22094|55
1607338500000|2020-12-07 10:55:00|22124|22109|22094|22079|22124|22109|22094|22079|145
1607338800000|2020-12-07 11:00:00|22099|22084|22114|22099|22119|22104|22094|22079|66
1607339100000|2020-12-07 11:05:00|22109|22094|22099|22084|22119|22104|22099|22084|48
1607339400000|2020-12-07 11:10:00|22104|22089|22109|22094|22114|22099|22099|22084|78
1607339700000|2020-12-07 11:15:00|22114|22099|22114|22099|22119|22104|22114|22099|53
1607340000000|2020-12-07 11:20:00|22119|22104|22134|22119|22134|22119|22114|22099|50
1607340300000|2020-12-07 11:25:00|22129|22114|22124|22109|22134|22119|22119|22104|46
1607340600000|2020-12-07 11:30:00|22129|22114|22129|22114|22129|22114|22119|22104|20
1607340900000|2020-12-07 11:35:00|22124|22109|22124|22109|22129|22114|22124|22109|43
1607341200000|2020-12-07 11:40:00|22129|22114|22119|22104|22129|22114|22119|22104|50
1607341500000|2020-12-07 11:45:00|22124|22109|22124|22109|22129|22114|22119|22104|35
1607341800000|2020-12-07 11:50:00|22129|22114|22134|22119|22154|22139|22129|22114|255
1607342100000|2020-12-07 11:55:00|22149|22134|22139|22124|22159|22144|22134|22119|109
1607342400000|2020-12-07 12:00:00|22134|22119|22124|22109|22134|22119|22124|22109|54
1607342700000|2020-12-07 12:05:00|22129|22114|22119|22104|22129|22114|22109|22094|52
1607343000000|2020-12-07 12:10:00|22124|22109|22109|22094|22124|22109|22109|22094|34
1607343300000|2020-12-07 12:15:00|22119|22104|22114|22099|22124|22109|22114|22099|27
1607343600000|2020-12-07 12:20:00|22119|22104|22124|22109|22124|22109|22114|22099|29
1607343900000|2020-12-07 12:25:00|22119|22104|22124|22109|22124|22109|22119|22104|24
1607344200000|2020-12-07 12:30:00|22119|22104|22109|22094|22119|22104|22109|22094|67
1607344500000|2020-12-07 12:35:00|22114|22099|22114|22099|22119|22104|22114|22099|23
1607344800000|2020-12-07 12:40:00|22111.8|22096.8|22091.8|22076.8|22111.8|22096.8|22091.8|22076.8|46
1607345100000|2020-12-07 12:45:00|22096.8|22081.8|22106.8|22091.8|22106.8|22091.8|22096.8|22081.8|25
1607345400000|2020-12-07 12:50:00|22111.8|22096.8|22111.8|22096.8|22111.8|22096.8|22106.8|22091.8|42
1607345700000|2020-12-07 12:55:00|22106.8|22091.8|22111.8|22096.8|22121.8|22106.8|22096.8|22081.8|85
1607346000000|2020-12-07 13:00:00|22116.8|22101.8|22096.8|22081.8|22116.8|22101.8|22096.8|22081.8|73
1607346300000|2020-12-07 13:05:00|22101.8|22086.8|22106.8|22091.8|22106.8|22091.8|22101.8|22086.8|43
1607346600000|2020-12-07 13:10:00|22101.8|22086.8|22086.8|22071.8|22101.8|22086.8|22086.8|22071.8|65
1607346900000|2020-12-07 13:15:00|22091.8|22076.8|22106.8|22091.8|22111.8|22096.8|22091.8|22076.8|44
1607347200000|2020-12-07 13:20:00|22101.8|22086.8|22096.8|22081.8|22101.8|22086.8|22096.8|22081.8|51
1607347500000|2020-12-07 13:25:00|22101.8|22086.8|22111.8|22096.8|22111.8|22096.8|22101.8|22086.8|77
1607347800000|2020-12-07 13:30:00|22116.8|22101.8|22106.8|22091.8|22116.8|22101.8|22106.8|22091.8|56
1607348100000|2020-12-07 13:35:00|22101.8|22086.8|22091.8|22076.8|22111.8|22096.8|22081.8|22066.8|245
1607348400000|2020-12-07 13:40:00|22096.8|22081.8|22101.8|22086.8|22106.8|22091.8|22096.8|22081.8|41
1607348700000|2020-12-07 13:45:00|22096.8|22081.8|22091.8|22076.8|22096.8|22081.8|22091.8|22076.8|14
1607349000000|2020-12-07 13:50:00|22096.8|22081.8|22096.8|22081.8|22106.8|22091.8|22096.8|22081.8|53
1607349300000|2020-12-07 13:55:00|22091.8|22076.8|22101.8|22086.8|22101.8|22086.8|22086.8|22071.8|46
1607349600000|2020-12-07 14:00:00|22106.8|22091.8|22121.8|22106.8|22121.8|22106.8|22101.8|22086.8|46
1607349900000|2020-12-07 14:05:00|22126.8|22111.8|22126.8|22111.8|22131.8|22116.8|22121.8|22106.8|31
1607350200000|2020-12-07 14:10:00|22131.8|22116.8|22111.8|22096.8|22131.8|22116.8|22111.8|22096.8|56
1607350500000|2020-12-07 14:15:00|22106.8|22091.8|22116.8|22101.8|22116.8|22101.8|22106.8|22091.8|45
1607350800000|2020-12-07 14:20:00|22121.8|22106.8|22106.8|22091.8|22121.8|22106.8|22106.8|22091.8|37
1607351100000|2020-12-07 14:25:00|22111.8|22096.8|22116.8|22101.8|22116.8|22101.8|22106.8|22091.8|33
1607351400000|2020-12-07 14:30:00|22121.8|22106.8|22101.8|22086.8|22121.8|22106.8|22101.8|22086.8|125
1607351700000|2020-12-07 14:35:00|22096.8|22081.8|22056.8|22041.8|22096.8|22081.8|22056.8|22041.8|161
1607352000000|2020-12-07 14:40:00|22051.8|22036.8|22036.8|22021.8|22051.8|22036.8|22031.8|22016.8|196
1607352300000|2020-12-07 14:45:00|22031.8|22016.8|22036.8|22021.8|22046.8|22031.8|22031.8|22016.8|92
1607352600000|2020-12-07 14:50:00|22031.8|22016.8|22046.8|22031.8|22051.8|22036.8|22026.8|22011.8|73
1607352900000|2020-12-07 14:55:00|22051.8|22036.8|22081.8|22066.8|22081.8|22066.8|22036.8|22021.8|150
1607353200000|2020-12-07 15:00:00|22086.8|22071.8|22046.8|22031.8|22086.8|22071.8|22036.8|22021.8|172
1607353500000|2020-12-07 15:05:00|22041.8|22026.8|22051.8|22036.8|22061.8|22046.8|22031.8|22016.8|108
1607353800000|2020-12-07 15:10:00|22050.3|22035.3|22065.3|22050.3|22075.3|22060.3|22050.3|22035.3|82
1607354100000|2020-12-07 15:15:00|22060.3|22045.3|22055.3|22040.3|22060.3|22045.3|22040.3|22025.3|95
1607354400000|2020-12-07 15:20:00|22060.3|22045.3|22075.3|22060.3|22075.3|22060.3|22060.3|22045.3|78
1607354700000|2020-12-07 15:25:00|22070.3|22055.3|22090.3|22075.3|22095.3|22080.3|22070.3|22055.3|77
1607355000000|2020-12-07 15:30:00|22085.3|22070.3|22100.3|22085.3|22100.3|22085.3|22085.3|22070.3|92
1607355300000|2020-12-07 15:35:00|22095.3|22080.3|22105.3|22090.3|22110.3|22095.3|22095.3|22080.3|72
1607355600000|2020-12-07 15:40:00|22110.3|22095.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|67
1607355900000|2020-12-07 15:45:00|22100.3|22085.3|22105.3|22090.3|22110.3|22095.3|22085.3|22070.3|76
1607356200000|2020-12-07 15:50:00|22100.3|22085.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|51
1607356500000|2020-12-07 15:55:00|22110.3|22095.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|60
1607356800000|2020-12-07 16:00:00|22100.3|22085.3|22090.3|22075.3|22105.3|22090.3|22090.3|22075.3|74
1607357100000|2020-12-07 16:05:00|22095.3|22080.3|22095.3|22080.3|22100.3|22085.3|22085.3|22070.3|341
1607357400000|2020-12-07 16:10:00|22100.3|22085.3|22095.3|22080.3|22100.3|22085.3|22090.3|22075.3|67
1607357700000|2020-12-07 16:15:00|22090.3|22075.3|22115.3|22100.3|22115.3|22100.3|22090.3|22075.3|88
1607358000000|2020-12-07 16:20:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22105.3|22090.3|144
1607358300000|2020-12-07 16:25:00|22105.3|22090.3|22120.3|22105.3|22120.3|22105.3|22100.3|22085.3|314
1607358600000|2020-12-07 16:30:00|22115.3|22100.3|22120.3|22105.3|22125.3|22110.3|22105.3|22090.3|227
1607358900000|2020-12-07 16:35:00|22125.3|22110.3|22115.3|22100.3|22125.3|22110.3|22110.3|22095.3|160
1607359200000|2020-12-07 16:40:00|22120.3|22105.3|22120.3|22105.3|22120.3|22105.3|22110.3|22095.3|58
1607359500000|2020-12-07 16:45:00|22125.3|22110.3|22130.3|22115.3|22130.3|22115.3|22125.3|22110.3|37
1607359800000|2020-12-07 16:50:00|22125.3|22105.3|22120.3|22100.3|22130.3|22105.3|22115.3|22095.3|11
1607360100000|2020-12-07 16:55:00|22115.3|22095.3|22125.3|22105.3|22135.3|22110.3|22105.3|22090.3|111
1607360400000|2020-12-07 17:00:00|22120.3|22100.3|22130.3|22110.3|22135.3|22110.3|22115.3|22095.3|11
1607360700000|2020-12-07 17:05:00|22135.3|22105.3|22135.3|22115.3|22140.3|22115.3|22130.3|22105.3|6
1607361000000|2020-12-07 17:10:00|22140.3|22120.3|22145.3|22125.3|22150.3|22130.3|22135.3|22120.3|42
1607361300000|2020-12-07 17:15:00|22140.3|22120.3|22140.3|22115.3|22145.3|22120.3|22135.3|22115.3|20
1607361600000|2020-12-07 17:20:00|22135.3|22110.3|22130.3|22110.3|22140.3|22115.3|22130.3|22110.3|5
1607361900000|2020-12-07 17:25:00|22135.3|22115.3|22135.3|22110.3|22135.3|22115.3|22130.3|22110.3|12
1607362200000|2020-12-07 17:30:00|22130.3|22115.3|22130.3|22110.3|22130.3|22115.3|22130.3|22110.3|1
1607362500000|2020-12-07 17:35:00|22135.3|22115.3|22140.3|22120.3|22140.3|22120.3|22130.3|22115.3|22
1607362800000|2020-12-07 17:40:00|22135.3|22115.3|22140.3|22120.3|22140.3|22120.3|22135.3|22110.3|16
1607363100000|2020-12-07 17:45:00|22145.3|22125.3|22140.3|22120.3|22145.3|22125.3|22140.3|22115.3|2
1607363400000|2020-12-07 17:50:00|22145.3|22125.3|22140.3|22120.3|22145.3|22125.3|22140.3|22120.3|2
1607363700000|2020-12-07 17:55:00|22135.3|22115.3|22135.3|22115.3|22140.3|22120.3|22135.3|22115.3|20
1607364000000|2020-12-07 18:00:00|22130.3|22110.3|22130.3|22110.3|22130.3|22110.3|22125.3|22105.3|6
1607364300000|2020-12-07 18:05:00|22125.3|22105.3|22130.3|22110.3|22135.3|22110.3|22125.3|22105.3|25
1607364600000|2020-12-07 18:10:00|22125.3|22105.3|22115.3|22095.3|22130.3|22110.3|22115.3|22095.3|6
1607364900000|2020-12-07 18:15:00|22120.3|22100.3|22125.3|22105.3|22125.3|22105.3|22115.3|22100.3|1
1607365200000|2020-12-07 18:20:00|22130.3|22100.3|22130.3|22110.3|22130.3|22110.3|22130.3|22100.3|1
1607365500000|2020-12-07 18:25:00|22125.3|22105.3|22125.3|22105.3|22130.3|22105.3|22125.3|22105.3|2
1607365800000|2020-12-07 18:30:00|22130.3|22100.3|22125.3|22100.3|22130.3|22105.3|22125.3|22100.3|6
1607366100000|2020-12-07 18:35:00|22130.3|22105.3|22115.3|22095.3|22130.3|22110.3|22115.3|22095.3|23
1607366400000|2020-12-07 18:40:00|22120.3|22090.3|22105.3|22085.3|22120.3|22090.3|22105.3|22080.3|23
1607366700000|2020-12-07 18:45:00|22100.3|22080.3|22095.3|22075.3|22105.3|22080.3|22095.3|22075.3|15
1607367000000|2020-12-07 18:50:00|22090.3|22070.3|22110.3|22085.3|22110.3|22085.3|22090.3|22070.3|18
1607367300000|2020-12-07 18:55:00|22105.3|22080.3|22105.3|22085.3|22115.3|22090.3|22100.3|22080.3|6
1607367600000|2020-12-07 19:00:00|22100.3|22080.3|22100.3|22080.3|22105.3|22080.3|22090.3|22070.3|7
1607367900000|2020-12-07 19:05:00|22095.3|22075.3|22110.3|22090.3|22110.3|22090.3|22095.3|22075.3|2
1607368200000|2020-12-07 19:10:00|22105.3|22085.3|22100.3|22080.3|22110.3|22090.3|22095.3|22075.3|14
1607368500000|2020-12-07 19:15:00|22095.3|22075.3|22100.3|22080.3|22105.3|22085.3|22090.3|22070.3|5
1607368800000|2020-12-07 19:20:00|22105.3|22085.3|22105.3|22080.3|22105.3|22085.3|22100.3|22080.3|9
1607369100000|2020-12-07 19:25:00|22100.3|22085.3|22105.3|22090.3|22110.3|22090.3|22100.3|22080.3|8
1607369400000|2020-12-07 19:30:00|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|4
1607369700000|2020-12-07 19:35:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|8
1607370000000|2020-12-07 19:40:00|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|4
1607370600000|2020-12-07 19:50:00|22105.3|22090.3|22100.3|22085.3|22105.3|22090.3|22100.3|22085.3|4
1607370900000|2020-12-07 19:55:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|8
1607371200000|2020-12-07 20:00:00|22100.3|22085.3|22110.3|22095.3|22115.3|22100.3|22100.3|22085.3|17
1607371500000|2020-12-07 20:05:00|22105.3|22090.3|22110.3|22095.3|22110.3|22095.3|22105.3|22090.3|3
1607371800000|2020-12-07 20:10:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|4
1607372100000|2020-12-07 20:15:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|7
1607372400000|2020-12-07 20:20:00|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|2
1607372700000|2020-12-07 20:25:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|4
1607373000000|2020-12-07 20:30:00|22115.3|22100.3|22120.3|22105.3|22120.3|22105.3|22115.3|22100.3|4
1607373300000|2020-12-07 20:35:00|22125.3|22110.3|22105.3|22090.3|22125.3|22110.3|22105.3|22090.3|14
1607373600000|2020-12-07 20:40:00|22100.3|22085.3|22085.3|22070.3|22100.3|22085.3|22085.3|22070.3|30
1607373900000|2020-12-07 20:45:00|22090.3|22075.3|22080.3|22065.3|22095.3|22080.3|22080.3|22065.3|23
1607374200000|2020-12-07 20:50:00|22090.3|22075.3|22095.3|22080.3|22095.3|22080.3|22090.3|22075.3|16
1607374500000|2020-12-07 20:55:00|22110.3|22095.3|22100.3|22085.3|22115.3|22100.3|22100.3|22085.3|17
1607374800000|2020-12-07 21:00:00|22113|22073|22107.9|22067.9|22128|22088|22104.8|22064.8|0
1607375100000|2020-12-07 21:05:00|22108.1|22068.1|22112.1|22072.1|22113.4|22073.4|22096.7|22056.7|0
1607375400000|2020-12-07 21:10:00|22111.9|22071.9|22111.7|22071.7|22115.3|22075.3|22104|22064|0
1607375700000|2020-12-07 21:15:00|22111.5|22071.5|22113|22073|22114.1|22074.1|22111.5|22071.5|0
1607376000000|2020-12-07 21:20:00|22113.5|22073.5|22113|22073|22113.5|22073.5|22113|22073|0
1607376300000|2020-12-07 21:25:00|22113.5|22073.5|22109.2|22069.2|22113.5|22073.5|22109.2|22069.2|0
1607376600000|2020-12-07 21:30:00|22108.7|22068.7|22112.5|22072.5|22112.5|22072.5|22104.4|22064.4|0
1607376900000|2020-12-07 21:35:00|22112.3|22072.3|22104.4|22064.4|22112.5|22072.5|22104.4|22064.4|0
1607377200000|2020-12-07 21:40:00|22104.6|22064.6|22101.9|22061.9|22106.9|22066.9|22100.6|22060.6|0
1607377500000|2020-12-07 21:45:00|22101.4|22061.4|22078.7|22038.7|22101.4|22061.4|22077.5|22037.5|0
1607377800000|2020-12-07 21:50:00|22078.5|22038.5|22072.4|22032.4|22081.8|22041.8|22066.8|22026.8|0
1607378100000|2020-12-07 21:55:00|22072.2|22032.2|22047.4|22007.4|22072.4|22032.4|22036.7|21996.7|0
1607378400000|2020-12-07 22:00:00|22049|22009|22047.4|22007.4|22049|22009|22044.3|22004.3|0
1607378700000|2020-12-07 22:05:00|22047.9|22007.9|22045.4|22005.4|22049|22009|22045.4|22005.4|0
1607379000000|2020-12-07 22:10:00|22044.9|22004.9|22047.5|22007.5|22049.6|22009.6|22043.9|22003.9|0
1607379300000|2020-12-07 22:15:00|22048.1|22008.1|22049.1|22009.1|22049.1|22009.1|22048.1|22008.1|0
1607379600000|2020-12-07 22:20:00|22050.1|22010.1|22050.7|22010.7|22051.7|22011.7|22050.1|22010.1|0
1607379900000|2020-12-07 22:25:00|22051.2|22011.2|22051.7|22011.7|22053.8|22013.8|22050.7|22010.7|0
1607380200000|2020-12-07 22:30:00|22052.2|22012.2|22052.2|22012.2|22052.2|22012.2|22051.7|22011.7|0
1607380500000|2020-12-07 22:35:00|22052.8|22012.8|22053.8|22013.8|22054.3|22014.3|22052.8|22012.8|0
1607380800000|2020-12-07 22:40:00|22054.3|22014.3|22054.8|22014.8|22055.9|22015.9|22053.3|22013.3|0
1607381100000|2020-12-07 22:45:00|22054.3|22014.3|22054.3|22014.3|22054.3|22014.3|22054.3|22014.3|0
1607381400000|2020-12-07 22:50:00|22053.8|22013.8|22053.8|22013.8|22053.8|22013.8|22053.8|22013.8|0
1607381700000|2020-12-07 22:55:00|22054.3|22014.3|22051.2|22011.2|22054.8|22014.8|22051.2|22011.2|0
1607382000000|2020-12-07 23:00:00|22051.6|22011.6|22054|22014|22059.1|22019.1|22049|22009|0
1607382300000|2020-12-07 23:05:00|22054.2|22014.2|22054|22014|22056.5|22016.5|22054|22014|0
1607382600000|2020-12-07 23:10:00|22053.8|22013.8|22052.7|22012.7|22054|22014|22050.3|22010.3|0
1607382900000|2020-12-07 23:15:00|22052.9|22012.9|22052.7|22012.7|22054|22014|22050.3|22010.3|0
1607383200000|2020-12-07 23:20:00|22052.9|22012.9|22052.7|22012.7|22054|22014|22051.5|22011.5|0
1607383500000|2020-12-07 23:25:00|22052.8|22012.8|22052.7|22012.7|22054|22014|22052.7|22012.7|0
1607383800000|2020-12-07 23:30:00|22052.9|22012.9|22060.9|22020.9|22062.1|22022.1|22052.9|22012.9|0
1607384100000|2020-12-07 23:35:00|22060.6|22020.6|22060.9|22020.9|22062.1|22022.1|22059.1|22019.1|0
1607384400000|2020-12-07 23:40:00|22060.6|22020.6|22063.4|22023.4|22063.4|22023.4|22059.1|22019.1|0
1607384700000|2020-12-07 23:45:00|22063.2|22023.2|22056.5|22016.5|22063.4|22023.4|22056.5|22016.5|0
1607385000000|2020-12-07 23:50:00|22056.7|22016.7|22052.7|22012.7|22060.9|22020.9|22048.4|22008.4|0
1607385300000|2020-12-07 23:55:00|22052.9|22012.9|22058.3|22018.3|22059.6|22019.6|22052.1|22012.1|0
1607385600000|2020-12-08 00:00:00|22058.1|22018.1|22037.8|21997.8|22058.1|22018.1|22031.4|21991.4|0
1607385900000|2020-12-08 00:05:00|22038|21998|22039|21999|22044.6|22004.6|22036.5|21996.5|0
1607386200000|2020-12-08 00:10:00|22039.1|21999.1|22042.1|22002.1|22048.4|22008.4|22039|21999|0
1607386500000|2020-12-08 00:15:00|22041.9|22001.9|22052.5|22012.5|22064.3|22024.3|22040.8|22000.8|0
1607386800000|2020-12-08 00:20:00|22052.4|22012.4|22062.5|22022.5|22064.2|22024.2|22052.3|22012.3|0
1607387100000|2020-12-08 00:25:00|22064.2|22024.2|22063.8|22023.8|22070.1|22030.1|22058.1|22018.1|0
1607387400000|2020-12-08 00:30:00|22063.9|22023.9|22082.3|22042.3|22082.3|22042.3|22063.9|22023.9|0
1607387700000|2020-12-08 00:35:00|22082.2|22042.2|22078.9|22038.9|22082.3|22042.3|22076.1|22036.1|0
1607388000000|2020-12-08 00:40:00|22079|22039|22076.1|22036.1|22082|22042|22076|22036|0
1607388300000|2020-12-08 00:45:00|22076|22036|22096.9|22056.9|22096.9|22056.9|22076|22036|0
1607388600000|2020-12-08 00:50:00|22096.7|22056.7|22090.7|22050.7|22096.7|22056.7|22085.3|22045.3|0
1607388900000|2020-12-08 00:55:00|22090.8|22050.8|22096.7|22056.7|22096.9|22056.9|22078.8|22038.8|0
1607389200000|2020-12-08 01:00:00|22096.6|22056.6|22108.6|22068.6|22108.9|22068.9|22090.9|22050.9|0
1607389500000|2020-12-08 01:05:00|22108.5|22068.5|22102.8|22062.8|22114.5|22074.5|22102.5|22062.5|0
1607389800000|2020-12-08 01:10:00|22102.9|22062.9|22102.3|22062.3|22108.6|22068.6|22102.3|22062.3|0
1607390100000|2020-12-08 01:15:00|22102.2|22062.2|22090.3|22050.3|22102.5|22062.5|22090.3|22050.3|0
1607390400000|2020-12-08 01:20:00|22090.1|22050.1|22090|22050|22096.1|22056.1|22089.8|22049.8|0
1607390700000|2020-12-08 01:25:00|22089.8|22049.8|22072.4|22032.4|22101.6|22061.6|22066.2|22026.2|0
1607391000000|2020-12-08 01:30:00|22072.2|22032.2|22078.2|22038.2|22084.3|22044.3|22066.2|22026.2|0
1607391300000|2020-12-08 01:35:00|22079.3|22039.3|22095.8|22055.8|22096|22056|22078.2|22038.2|0
1607391600000|2020-12-08 01:40:00|22096|22056|22101.4|22061.4|22101.4|22061.4|22090.1|22050.1|0
1607391900000|2020-12-08 01:45:00|22101.3|22061.3|22107.3|22067.3|22107.3|22067.3|22101.1|22061.1|0
1607392200000|2020-12-08 01:50:00|22107.1|22067.1|22100.8|22060.8|22107.3|22067.3|22100.8|22060.8|0
1607392500000|2020-12-08 01:55:00|22099.8|22059.8|22088.9|22048.9|22099.8|22059.8|22083.2|22043.2|0
1607392800000|2020-12-08 02:00:00|22088.8|22048.8|22088.9|22048.9|22095|22055|22083.1|22043.1|0
1607393100000|2020-12-08 02:05:00|22088.8|22048.8|22088.8|22048.8|22088.9|22048.9|22082.6|22042.6|0
1607393400000|2020-12-08 02:10:00|22086.7|22046.7|22082.9|22042.9|22089.2|22049.2|22082.8|22042.8|0
1607393700000|2020-12-08 02:15:00|22082.8|22042.8|22083.2|22043.2|22083.2|22043.2|22076.8|22036.8|0
1607394000000|2020-12-08 02:20:00|22084.3|22044.3|22089|22049|22089.1|22049.1|22083.1|22043.1|0
1607394300000|2020-12-08 02:25:00|22089.1|22049.1|22094.5|22054.5|22094.7|22054.7|22088.8|22048.8|0
1607394600000|2020-12-08 02:30:00|22094.4|22054.4|22100.2|22060.2|22100.2|22060.2|22094.2|22054.2|0
1607394900000|2020-12-08 02:35:00|22100.1|22060.1|22088.7|22048.7|22100.2|22060.2|22088.5|22048.5|0
1607395200000|2020-12-08 02:40:00|22088.8|22048.8|22089|22049|22094.5|22054.5|22088.7|22048.7|0
1607395500000|2020-12-08 02:45:00|22088.9|22048.9|22094.7|22054.7|22094.7|22054.7|22088.8|22048.8|0
1607395800000|2020-12-08 02:50:00|22094.6|22054.6|22094.2|22054.2|22100.4|22060.4|22094.2|22054.2|0
1607396100000|2020-12-08 02:55:00|22096.3|22056.3|22100.1|22060.1|22100.2|22060.2|22096.3|22056.3|0
1607396400000|2020-12-08 03:00:00|22100.2|22060.2|22106|22066|22106|22066|22100.1|22060.1|0
1607396700000|2020-12-08 03:05:00|22105.8|22065.8|22099.9|22059.9|22105.8|22065.8|22099.9|22059.9|0
1607397000000|2020-12-08 03:10:00|22099.8|22059.8|22093.5|22053.5|22099.8|22059.8|22087.6|22047.6|0
1607397300000|2020-12-08 03:15:00|22093.6|22053.6|22093.3|22053.3|22099.2|22059.2|22090.5|22050.5|0
1607397600000|2020-12-08 03:20:00|22093.5|22053.5|22081.7|22041.7|22093.5|22053.5|22081.4|22041.4|0
1607397900000|2020-12-08 03:25:00|22081.8|22041.8|22082|22042|22087.6|22047.6|22081.7|22041.7|0
1607398200000|2020-12-08 03:30:00|22081.9|22041.9|22087.9|22047.9|22087.9|22047.9|22076.3|22036.3|0
1607398500000|2020-12-08 03:35:00|22086.9|22046.9|22082.5|22042.5|22088.4|22048.4|22082.3|22042.3|0
1607398800000|2020-12-08 03:40:00|22082.3|22042.3|22082.2|22042.2|22082.3|22042.3|22076.5|22036.5|0
1607399100000|2020-12-08 03:45:00|22082.3|22042.3|22082.8|22042.8|22085.6|22045.6|22082.2|22042.2|0
1607399400000|2020-12-08 03:50:00|22082.6|22042.6|22088.4|22048.4|22088.4|22048.4|22082.3|22042.3|0
1607399700000|2020-12-08 03:55:00|22088.2|22048.2|22094.2|22054.2|22094.4|22054.4|22088.2|22048.2|0
1607400000000|2020-12-08 04:00:00|22094.4|22054.4|22094.5|22054.5|22094.5|22054.5|22094.2|22054.2|0
1607400300000|2020-12-08 04:05:00|22094.7|22054.7|22106.9|22066.9|22107|22067|22094.5|22054.5|0
1607400600000|2020-12-08 04:10:00|22107|22067|22106.6|22066.6|22107.2|22067.2|22103.6|22063.6|0
1607400900000|2020-12-08 04:15:00|22106.5|22066.5|22100.7|22060.7|22106.6|22066.6|22100.4|22060.4|0
1607401200000|2020-12-08 04:20:00|22100.5|22060.5|22106.4|22066.4|22106.6|22066.6|22100.5|22060.5|0
1607401500000|2020-12-08 04:25:00|22106.5|22066.5|22106.4|22066.4|22106.6|22066.6|22106.3|22066.3|0
1607401800000|2020-12-08 04:30:00|22106.6|22066.6|22112.4|22072.4|22112.6|22072.6|22106.4|22066.4|0
1607402100000|2020-12-08 04:35:00|22111.4|22071.4|22112.4|22072.4|22112.5|22072.5|22106.7|22066.7|0
1607402400000|2020-12-08 04:40:00|22112.5|22072.5|22106.7|22066.7|22112.6|22072.6|22106.7|22066.7|0
1607402700000|2020-12-08 04:45:00|22106.9|22066.9|22106.4|22066.4|22107|22067|22106.4|22066.4|0
1607403000000|2020-12-08 04:50:00|22106.6|22066.6|22106.4|22066.4|22106.6|22066.6|22106.4|22066.4|0
1607403300000|2020-12-08 04:55:00|22106.6|22066.6|22106.7|22066.7|22106.9|22066.9|22106.4|22066.4|0
1607403600000|2020-12-08 05:00:00|22106.9|22066.9|22106.9|22066.9|22112.7|22072.7|22106.7|22066.7|0
1607403900000|2020-12-08 05:05:00|22107|22067|22107.2|22067.2|22107.2|22067.2|22106.9|22066.9|0
1607404200000|2020-12-08 05:10:00|22107.5|22067.5|22112.9|22072.9|22113|22073|22107|22067|0
1607404500000|2020-12-08 05:15:00|22113|22073|22113|22073|22113.2|22073.2|22112.9|22072.9|0
1607404800000|2020-12-08 05:20:00|22113.1|22073.1|22118.9|22078.9|22118.9|22078.9|22112.9|22072.9|0
1607405100000|2020-12-08 05:25:00|22118.7|22078.7|22118.1|22078.1|22118.7|22078.7|22112.9|22072.9|0
1607405400000|2020-12-08 05:30:00|22118.3|22078.3|22112.6|22072.6|22118.6|22078.6|22112.6|22072.6|0
1607405700000|2020-12-08 05:35:00|22112.7|22072.7|22107|22067|22113|22073|22107|22067|0
1607406000000|2020-12-08 05:40:00|22107.2|22067.2|22107.3|22067.3|22113.2|22073.2|22107|22067|0
1607406300000|2020-12-08 05:45:00|22107.2|22067.2|22101.7|22061.7|22107.5|22067.5|22101.4|22061.4|0
1607406600000|2020-12-08 05:50:00|22104.5|22064.5|22107.2|22067.2|22107.3|22067.3|22101.4|22061.4|0
1607406900000|2020-12-08 05:55:00|22107|22067|22102|22062|22107.8|22067.8|22101.8|22061.8|0
1607407200000|2020-12-08 06:00:00|22101.8|22061.8|22131.3|22091.3|22131.3|22091.3|22101.8|22061.8|0
1607407500000|2020-12-08 06:05:00|22131.2|22091.2|22125.6|22085.6|22131.6|22091.6|22125.5|22085.5|0
1607407800000|2020-12-08 06:10:00|22125.5|22085.5|22113.6|22073.6|22125.5|22085.5|22113.4|22073.4|0
1607408100000|2020-12-08 06:15:00|22113.7|22073.7|22108.1|22068.1|22113.9|22073.9|22108|22068|0
1607408400000|2020-12-08 06:20:00|22108|22068|22102.1|22062.1|22108.1|22068.1|22096.6|22056.6|0
1607408700000|2020-12-08 06:25:00|22100|22060|22090.7|22050.7|22100|22060|22090.5|22050.5|0
1607409000000|2020-12-08 06:30:00|22092.8|22052.8|22096.1|22056.1|22096.6|22056.6|22092.8|22052.8|0
1607409300000|2020-12-08 06:35:00|22096|22056|22090.4|22050.4|22096|22056|22090.2|22050.2|0
1607409600000|2020-12-08 06:40:00|22089.4|22049.4|22084.2|22044.2|22090.4|22050.4|22084.1|22044.1|0
1607409900000|2020-12-08 06:45:00|22084.1|22044.1|22077.9|22037.9|22084.1|22044.1|22077.8|22037.8|0
1607410200000|2020-12-08 06:50:00|22077.8|22037.8|22078.4|22038.4|22078.5|22038.5|22072.5|22032.5|0
1607410500000|2020-12-08 06:55:00|22078.5|22038.5|22084.1|22044.1|22084.2|22044.2|22075.1|22035.1|0
1607410800000|2020-12-08 07:00:00|22085.1|22045.1|22075.3|22060.3|22101.2|22085.3|22060.3|22043.6|18
1607411100000|2020-12-08 07:05:00|22070.3|22055.3|22055.3|22040.3|22070.3|22055.3|22055.3|22040.3|8
1607411400000|2020-12-08 07:10:00|22050.3|22035.3|22050.3|22035.3|22050.3|22035.3|22050.3|22035.3|8
1607411700000|2020-12-08 07:15:00|22055.3|22040.3|22040.3|22025.3|22055.3|22040.3|22040.3|22025.3|8
1607412000000|2020-12-08 07:20:00|22050.3|22035.3|22065.3|22050.3|22065.3|22050.3|22050.3|22035.3|26
1607412300000|2020-12-08 07:25:00|22060.3|22045.3|22050.3|22035.3|22060.3|22045.3|22050.3|22035.3|9
1607412600000|2020-12-08 07:30:00|22045.3|22030.3|22040.3|22025.3|22050.3|22035.3|22040.3|22025.3|25
1607412900000|2020-12-08 07:35:00|22045.3|22030.3|22045.3|22030.3|22045.3|22030.3|22045.3|22030.3|3
1607413200000|2020-12-08 07:40:00|22040.3|22025.3|22030.3|22015.3|22045.3|22030.3|22030.3|22015.3|27
1607413500000|2020-12-08 07:45:00|22040.3|22025.3|22015.3|22000.3|22040.3|22025.3|22015.3|22000.3|52
1607413800000|2020-12-08 07:50:00|22010.3|21995.3|22025.3|22010.3|22030.3|22015.3|22005.3|21990.3|75
1607414100000|2020-12-08 07:55:00|22020.3|22005.3|22015.3|22000.3|22030.3|22015.3|22005.3|21990.3|107
1607414400000|2020-12-08 08:00:00|22020.3|22005.3|22070.3|22055.3|22085.3|22070.3|22015.3|22000.3|421
1607414700000|2020-12-08 08:05:00|22075.3|22060.3|22080.3|22065.3|22095.3|22080.3|22065.3|22050.3|282
1607415000000|2020-12-08 08:10:00|22075.3|22060.3|22105.3|22090.3|22105.3|22090.3|22060.3|22045.3|141
1607415300000|2020-12-08 08:15:00|22110.3|22095.3|22095.3|22080.3|22110.3|22095.3|22095.3|22080.3|91
1607415600000|2020-12-08 08:20:00|22100.3|22085.3|22100.3|22085.3|22110.3|22095.3|22090.3|22075.3|144
1607415900000|2020-12-08 08:25:00|22095.3|22080.3|22095.3|22080.3|22105.3|22090.3|22085.3|22070.3|98
1607416200000|2020-12-08 08:30:00|22090.3|22075.3|22080.3|22065.3|22090.3|22075.3|22060.3|22045.3|165
1607416500000|2020-12-08 08:35:00|22090.3|22075.3|22055.3|22040.3|22090.3|22075.3|22050.3|22035.3|237
1607416800000|2020-12-08 08:40:00|22058.7|22043.7|22063.7|22048.7|22078.7|22063.7|22048.7|22033.7|236
1607417100000|2020-12-08 08:45:00|22058.7|22043.7|22063.7|22048.7|22073.7|22058.7|22058.7|22043.7|100
1607417400000|2020-12-08 08:50:00|22058.7|22043.7|22073.7|22058.7|22073.7|22058.7|22058.7|22043.7|71
1607417700000|2020-12-08 08:55:00|22068.7|22053.7|22068.7|22053.7|22088.7|22073.7|22068.7|22053.7|68
1607418000000|2020-12-08 09:00:00|22073.7|22058.7|22093.7|22078.7|22093.7|22078.7|22073.7|22058.7|74
1607418300000|2020-12-08 09:05:00|22088.7|22073.7|22083.7|22068.7|22093.7|22078.7|22073.7|22058.7|94
1607418600000|2020-12-08 09:10:00|22088.7|22073.7|22078.7|22063.7|22088.7|22073.7|22078.7|22063.7|23
1607418900000|2020-12-08 09:15:00|22083.7|22068.7|22068.7|22053.7|22083.7|22068.7|22063.7|22048.7|43
1607419200000|2020-12-08 09:20:00|22063.7|22048.7|22048.7|22033.7|22063.7|22048.7|22048.7|22033.7|62
1607419500000|2020-12-08 09:25:00|22043.7|22028.7|22043.7|22028.7|22058.7|22043.7|22043.7|22028.7|51
1607419800000|2020-12-08 09:30:00|22048.7|22033.7|22033.7|22018.7|22048.7|22033.7|22033.7|22018.7|102
1607420100000|2020-12-08 09:35:00|22028.7|22013.7|21993.7|21978.7|22028.7|22013.7|21988.7|21973.7|310
1607420400000|2020-12-08 09:40:00|21998.7|21983.7|22003.7|21988.7|22003.7|21988.7|21993.7|21978.7|100
1607420700000|2020-12-08 09:45:00|21998.7|21983.7|21998.7|21983.7|22003.7|21988.7|21998.7|21983.7|65
1607421000000|2020-12-08 09:50:00|22003.7|21988.7|22003.7|21988.7|22008.7|21993.7|21998.7|21983.7|66
1607421300000|2020-12-08 09:55:00|22008.7|21993.7|22008.7|21993.7|22013.7|21998.7|22008.7|21993.7|46
1607421600000|2020-12-08 10:00:00|22003.7|21988.7|22008.7|21993.7|22018.7|22003.7|22003.7|21988.7|187
1607421900000|2020-12-08 10:05:00|22003.7|21988.7|22003.7|21988.7|22003.7|21988.7|21998.7|21983.7|75
1607422200000|2020-12-08 10:10:00|22008.7|21993.7|22013.7|21998.7|22013.7|21998.7|22003.7|21988.7|62
1607422500000|2020-12-08 10:15:00|22008.7|21993.7|22008.7|21993.7|22008.7|21993.7|22008.7|21993.7|116
1607422800000|2020-12-08 10:20:00|22003.7|21988.7|21998.7|21983.7|22003.7|21988.7|21998.7|21983.7|52
1607423100000|2020-12-08 10:25:00|22003.7|21988.7|21988.7|21973.7|22008.7|21993.7|21988.7|21973.7|89
1607423400000|2020-12-08 10:30:00|21993.7|21978.7|21958.7|21943.7|21993.7|21978.7|21958.7|21943.7|158
1607423700000|2020-12-08 10:35:00|21963.7|21948.7|21973.7|21958.7|21973.7|21958.7|21948.7|21933.7|244
1607424000000|2020-12-08 10:40:00|21978.7|21963.7|21983.7|21968.7|21983.7|21968.7|21973.7|21958.7|64
1607424300000|2020-12-08 10:45:00|21978.7|21963.7|21968.7|21953.7|21983.7|21968.7|21968.7|21953.7|35
1607424600000|2020-12-08 10:50:00|21973.7|21958.7|21973.7|21958.7|21988.7|21973.7|21973.7|21958.7|68
1607424900000|2020-12-08 10:55:00|21978.7|21963.7|21968.7|21953.7|21978.7|21963.7|21963.7|21948.7|66
1607425200000|2020-12-08 11:00:00|21963.7|21948.7|21958.7|21943.7|21963.7|21948.7|21948.7|21933.7|142
1607425500000|2020-12-08 11:05:00|21963.7|21948.7|21958.7|21943.7|21973.7|21958.7|21948.7|21933.7|120
1607425800000|2020-12-08 11:10:00|21963.7|21948.7|21958.7|21943.7|21963.7|21948.7|21958.7|21943.7|45
1607426100000|2020-12-08 11:15:00|21953.7|21938.7|21943.7|21928.7|21953.7|21938.7|21938.7|21923.7|110
1607426400000|2020-12-08 11:20:00|21938.7|21923.7|21968.7|21953.7|21968.7|21953.7|21938.7|21923.7|51
1607426700000|2020-12-08 11:25:00|21973.7|21958.7|21973.7|21958.7|21983.7|21968.7|21973.7|21958.7|29
1607427000000|2020-12-08 11:30:00|21968.7|21953.7|21968.7|21953.7|21973.7|21958.7|21963.7|21948.7|50
1607427300000|2020-12-08 11:35:00|21973.7|21958.7|21968.7|21953.7|21973.7|21958.7|21968.7|21953.7|15
1607427600000|2020-12-08 11:40:00|21973.7|21958.7|21953.7|21938.7|21973.7|21958.7|21953.7|21938.7|77
1607427900000|2020-12-08 11:45:00|21948.7|21933.7|21928.7|21913.7|21948.7|21933.7|21923.7|21908.7|199
1607428200000|2020-12-08 11:50:00|21923.7|21908.7|21918.7|21903.7|21923.7|21908.7|21913.7|21898.7|150
1607428500000|2020-12-08 11:55:00|21923.7|21908.7|21918.7|21903.7|21923.7|21908.7|21913.7|21898.7|74
1607428800000|2020-12-08 12:00:00|21923.7|21908.7|21928.7|21913.7|21928.7|21913.7|21913.7|21898.7|58
1607429100000|2020-12-08 12:05:00|21933.7|21918.7|21913.7|21898.7|21933.7|21918.7|21913.7|21898.7|51
1607429400000|2020-12-08 12:10:00|21918.7|21903.7|21918.7|21903.7|21918.7|21903.7|21903.7|21888.7|112
1607429700000|2020-12-08 12:15:00|21923.7|21908.7|21933.7|21918.7|21933.7|21918.7|21918.7|21903.7|43
1607430000000|2020-12-08 12:20:00|21938.7|21923.7|21938.7|21923.7|21938.7|21923.7|21933.7|21918.7|14
1607430300000|2020-12-08 12:25:00|21943.7|21928.7|21943.7|21928.7|21943.7|21928.7|21938.7|21923.7|37
1607430600000|2020-12-08 12:30:00|21948.7|21933.7|21948.7|21933.7|21953.7|21938.7|21943.7|21928.7|43
1607430900000|2020-12-08 12:35:00|21953.7|21938.7|21953.7|21938.7|21953.7|21938.7|21948.7|21933.7|73
1607431200000|2020-12-08 12:40:00|21952.7|21937.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|50
1607431500000|2020-12-08 12:45:00|21967.7|21952.7|21967.7|21952.7|21977.7|21962.7|21957.7|21942.7|53
1607431800000|2020-12-08 12:50:00|21972.7|21957.7|21972.7|21957.7|21972.7|21957.7|21967.7|21952.7|32
1607432100000|2020-12-08 12:55:00|21977.7|21962.7|21972.7|21957.7|21977.7|21962.7|21972.7|21957.7|23
1607432400000|2020-12-08 13:00:00|21967.7|21952.7|21982.7|21967.7|21982.7|21967.7|21962.7|21947.7|56
1607432700000|2020-12-08 13:05:00|21977.7|21962.7|21967.7|21952.7|21977.7|21962.7|21967.7|21952.7|70
1607433000000|2020-12-08 13:10:00|21962.7|21947.7|21977.7|21962.7|21977.7|21962.7|21962.7|21947.7|22
1607433300000|2020-12-08 13:15:00|21982.7|21967.7|21992.7|21977.7|22002.7|21987.7|21977.7|21962.7|127
1607433600000|2020-12-08 13:20:00|21997.7|21982.7|21997.7|21982.7|22012.7|21997.7|21997.7|21982.7|81
1607433900000|2020-12-08 13:25:00|22002.7|21987.7|22012.7|21997.7|22017.7|22002.7|21997.7|21982.7|352
1607434200000|2020-12-08 13:30:00|22007.7|21992.7|22012.7|21997.7|22022.7|22007.7|22007.7|21992.7|69
1607434500000|2020-12-08 13:35:00|22007.7|21992.7|22007.7|21992.7|22022.7|22007.7|22007.7|21992.7|63
1607434800000|2020-12-08 13:40:00|22002.7|21987.7|21992.7|21977.7|22012.7|21997.7|21987.7|21972.7|186
1607435100000|2020-12-08 13:45:00|21997.7|21982.7|21992.7|21977.7|21997.7|21982.7|21992.7|21977.7|41
1607435400000|2020-12-08 13:50:00|21987.7|21972.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|58
1607435700000|2020-12-08 13:55:00|21982.7|21967.7|21987.7|21972.7|21987.7|21972.7|21972.7|21957.7|33
1607436000000|2020-12-08 14:00:00|21992.7|21977.7|21967.7|21952.7|21992.7|21977.7|21962.7|21947.7|44
1607436300000|2020-12-08 14:05:00|21962.7|21947.7|21957.7|21942.7|21967.7|21952.7|21952.7|21937.7|51
1607436600000|2020-12-08 14:10:00|21952.7|21937.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|57
1607436900000|2020-12-08 14:15:00|21967.7|21952.7|21947.7|21932.7|21967.7|21952.7|21947.7|21932.7|140
1607437200000|2020-12-08 14:20:00|21952.7|21937.7|21952.7|21937.7|21957.7|21942.7|21947.7|21932.7|156
1607437500000|2020-12-08 14:25:00|21947.7|21932.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|18
1607437800000|2020-12-08 14:30:00|21967.7|21952.7|21987.7|21972.7|21992.7|21977.7|21967.7|21952.7|88
1607438100000|2020-12-08 14:35:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|77
1607438400000|2020-12-08 14:40:00|22012.7|21997.7|22027.7|22012.7|22027.7|22012.7|22012.7|21997.7|106
1607438700000|2020-12-08 14:45:00|22037.7|22022.7|22037.7|22022.7|22042.7|22027.7|22027.7|22012.7|155
1607439000000|2020-12-08 14:50:00|22042.7|22027.7|22032.7|22017.7|22042.7|22027.7|22032.7|22017.7|118
1607439300000|2020-12-08 14:55:00|22037.7|22022.7|22042.7|22027.7|22052.7|22037.7|22037.7|22022.7|120
1607439600000|2020-12-08 15:00:00|22047.7|22032.7|22017.7|22002.7|22047.7|22032.7|22017.7|22002.7|149
1607439900000|2020-12-08 15:05:00|22022.7|22007.7|22042.7|22027.7|22042.7|22027.7|22017.7|22002.7|94
1607440200000|2020-12-08 15:10:00|22043.4|22028.4|22048.4|22033.4|22053.4|22038.4|22043.4|22028.4|66
1607440500000|2020-12-08 15:15:00|22053.4|22038.4|22033.4|22018.4|22053.4|22038.4|22028.4|22013.4|65
1607440800000|2020-12-08 15:20:00|22028.4|22013.4|22028.4|22013.4|22043.4|22028.4|22023.4|22008.4|107
1607441100000|2020-12-08 15:25:00|22033.4|22018.4|22053.4|22038.4|22053.4|22038.4|22033.4|22018.4|86
1607441400000|2020-12-08 15:30:00|22058.4|22043.4|22063.4|22048.4|22073.4|22058.4|22058.4|22043.4|106
1607441700000|2020-12-08 15:35:00|22068.4|22053.4|22063.4|22048.4|22083.4|22068.4|22063.4|22048.4|72
1607442000000|2020-12-08 15:40:00|22068.4|22053.4|22068.4|22053.4|22068.4|22053.4|22058.4|22043.4|73
1607442300000|2020-12-08 15:45:00|22063.4|22048.4|22063.4|22048.4|22068.4|22053.4|22058.4|22043.4|72
1607442600000|2020-12-08 15:50:00|22058.4|22043.4|22063.4|22048.4|22063.4|22048.4|22053.4|22038.4|70
1607442900000|2020-12-08 15:55:00|22058.4|22043.4|22068.4|22053.4|22068.4|22053.4|22053.4|22038.4|158
1607443200000|2020-12-08 16:00:00|22063.4|22048.4|22068.4|22053.4|22088.4|22073.4|22058.4|22043.4|450
1607443500000|2020-12-08 16:05:00|22073.4|22058.4|22073.4|22058.4|22078.4|22063.4|22073.4|22058.4|164
1607443800000|2020-12-08 16:10:00|22078.4|22063.4|22073.4|22058.4|22083.4|22068.4|22073.4|22058.4|57
1607444100000|2020-12-08 16:15:00|22078.4|22063.4|22078.4|22063.4|22083.4|22068.4|22073.4|22058.4|76
1607444400000|2020-12-08 16:20:00|22083.4|22068.4|22088.4|22073.4|22098.4|22083.4|22078.4|22063.4|211
1607444700000|2020-12-08 16:25:00|22083.4|22068.4|22078.4|22063.4|22093.4|22078.4|22078.4|22063.4|354
1607445000000|2020-12-08 16:30:00|22083.4|22068.4|22058.4|22043.4|22093.4|22078.4|22058.4|22043.4|438
1607445300000|2020-12-08 16:35:00|22063.4|22048.4|22063.4|22048.4|22073.4|22058.4|22053.4|22038.4|144
1607445600000|2020-12-08 16:40:00|22068.4|22053.4|22058.4|22043.4|22068.4|22053.4|22048.4|22033.4|52
1607445900000|2020-12-08 16:45:00|22068.4|22053.4|22073.4|22058.4|22078.4|22063.4|22058.4|22043.4|41
1607446200000|2020-12-08 16:50:00|22078.4|22048.4|22078.4|22053.4|22078.4|22058.4|22073.4|22048.4|33
1607446500000|2020-12-08 16:55:00|22083.4|22058.4|22083.4|22063.4|22088.4|22068.4|22073.4|22053.4|444
1607446800000|2020-12-08 17:00:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|9
1607447100000|2020-12-08 17:05:00|22083.4|22058.4|22078.4|22058.4|22088.4|22058.4|22078.4|22058.4|16
1607447400000|2020-12-08 17:10:00|22083.4|22063.4|22078.4|22058.4|22083.4|22063.4|22078.4|22058.4|1
1607447700000|2020-12-08 17:15:00|22083.4||22078.4||22083.4||22078.4||10
1607448000000|2020-12-08 17:20:00|22083.4|22063.4|22088.4|22063.4|22088.4|22068.4|22078.4|22058.4|20
1607448300000|2020-12-08 17:25:00|22083.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|1
1607448600000|2020-12-08 17:30:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|3
1607448900000|2020-12-08 17:35:00|22083.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|3
1607449200000|2020-12-08 17:40:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|22
1607449500000|2020-12-08 17:45:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22058.4|11
1607449800000|2020-12-08 17:50:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|12
1607450100000|2020-12-08 17:55:00|22078.4|22058.4|22073.4|22053.4|22078.4|22058.4|22073.4|22053.4|16
1607450400000|2020-12-08 18:00:00|22068.4|22048.4|22083.4|22058.4|22083.4|22063.4|22068.4|22048.4|30
1607450700000|2020-12-08 18:05:00|22078.4||22083.4||22083.4||22078.4||2
1607451000000|2020-12-08 18:10:00|22078.4|22053.4|22078.4|22058.4|22083.4|22058.4|22078.4|22053.4|5
1607451300000|2020-12-08 18:15:00|22073.4|22053.4|22078.4|22058.4|22078.4|22058.4|22073.4|22053.4|7
1607451600000|2020-12-08 18:20:00|22083.4|22063.4|22083.4|22063.4|22083.4|22063.4|22083.4|22058.4|3
1607451900000|2020-12-08 18:25:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|11
1607452200000|2020-12-08 18:30:00|22093.4|22068.4|22093.4|22073.4|22093.4|22073.4|22093.4|22068.4|8
1607452500000|2020-12-08 18:35:00|22098.4|22078.4|22098.4|22078.4|22108.4|22083.4|22093.4|22073.4|6
1607452800000|2020-12-08 18:40:00|22103.4|22073.4|22098.4|22073.4|22103.4|22078.4|22098.4|22073.4|4
1607453100000|2020-12-08 18:45:00|22103.4|22078.4|22103.4|22078.4|22103.4|22078.4|22098.4|22078.4|0
1607453400000|2020-12-08 18:50:00|22098.4|22083.4|22113.4|22093.4|22113.4|22093.4|22098.4|22078.4|37
1607453700000|2020-12-08 18:55:00|22118.4|22088.4|22113.4|22093.4|22123.4|22103.4|22108.4|22088.4|55
1607454000000|2020-12-08 19:00:00|22108.4|22088.4|22118.4|22098.4|22118.4|22098.4|22108.4|22088.4|13
1607454300000|2020-12-08 19:05:00|22113.4|22093.4|22118.4|22093.4|22118.4|22098.4|22113.4|22093.4|10
1607454600000|2020-12-08 19:10:00|22123.4|22098.4|22128.4|22108.4|22128.4|22108.4|22123.4|22098.4|9
1607454900000|2020-12-08 19:15:00|22123.4|22103.4|22128.4|22108.4|22128.4|22108.4|22123.4|22103.4|11
1607455200000|2020-12-08 19:20:00|22133.4|22113.4|22143.4|22123.4|22148.4|22128.4|22133.4|22113.4|44
1607455500000|2020-12-08 19:25:00|22138.4|22118.4|22128.4|22113.4|22143.4|22123.4|22128.4|22113.4|14
1607455800000|2020-12-08 19:30:00|22133.4|22118.4|22123.4|22108.4|22133.4|22118.4|22123.4|22108.4|5
1607456100000|2020-12-08 19:35:00|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|8
1607456400000|2020-12-08 19:40:00|||||||||1
1607456700000|2020-12-08 19:45:00|22113.4|22098.4|22113.4|22098.4|22113.4|22098.4|22113.4|22098.4|2
1607457000000|2020-12-08 19:50:00|||||||||3
1607457300000|2020-12-08 19:55:00|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|1
1607457600000|2020-12-08 20:00:00|||||||||1
1607457900000|2020-12-08 20:05:00|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|1
1607458200000|2020-12-08 20:10:00|22118.4|22103.4|22123.4|22108.4|22123.4|22108.4|22118.4|22103.4|4
1607458500000|2020-12-08 20:15:00|||||||||1
1607458800000|2020-12-08 20:20:00|22128.4|22113.4|22128.4|22113.4|22128.4|22113.4|22128.4|22113.4|6
1607459400000|2020-12-08 20:30:00|22138.4|22123.4|22148.4|22133.4|22148.4|22133.4|22138.4|22123.4|28
1607459700000|2020-12-08 20:35:00|22143.4|22128.4|22143.4|22128.4|22143.4|22128.4|22143.4|22128.4|15
1607460000000|2020-12-08 20:40:00|22133.4|22118.4|22143.4|22128.4|22143.4|22128.4|22133.4|22118.4|11
1607460300000|2020-12-08 20:45:00|22148.4|22133.4|22138.4|22123.4|22148.4|22133.4|22138.4|22123.4|14
1607460600000|2020-12-08 20:50:00|22143.4|22128.4|22143.4|22128.4|22148.4|22133.4|22143.4|22128.4|13
1607460900000|2020-12-08 20:55:00|22128.4|22113.4|22133.4|22118.4|22143.4|22128.4|22128.4|22113.4|15
1607461200000|2020-12-08 21:00:00|22155|22115|22156.5|22116.5|22157.8|22117.8|22148.4|22108.4|0
1607461500000|2020-12-08 21:05:00|22156.1|22116.1|22149.7|22109.7|22160.3|22120.3|22149.7|22109.7|0
1607461800000|2020-12-08 21:10:00|22149.9|22109.9|22145.2|22105.2|22152.7|22112.7|22141.5|22101.5|0
1607462100000|2020-12-08 21:15:00|22143.7|22103.7|22145.8|22105.8|22145.8|22105.8|22142.7|22102.7|0
1607462400000|2020-12-08 21:20:00|22144.3|22104.3|22142.3|22102.3|22145.3|22105.3|22141.8|22101.8|0
1607462700000|2020-12-08 21:25:00|22142.9|22102.9|22142.9|22102.9|22143.4|22103.4|22141.8|22101.8|0
1607463000000|2020-12-08 21:30:00|22142.6|22102.6|22146.4|22106.4|22153.3|22113.3|22142.6|22102.6|0
1607463300000|2020-12-08 21:35:00|22146.7|22106.7|22149|22109|22150.2|22110.2|22145.2|22105.2|0
1607463600000|2020-12-08 21:40:00|22148.7|22108.7|22143.9|22103.9|22149|22109|22142.6|22102.6|0
1607463900000|2020-12-08 21:45:00|22144.1|22104.1|22149|22109|22150.2|22110.2|22142.6|22102.6|0
1607464200000|2020-12-08 21:50:00|22148.7|22108.7|22150.2|22110.2|22152|22112|22142.6|22102.6|0
1607464500000|2020-12-08 21:55:00|22150|22110|22151.7|22111.7|22154.6|22114.6|22149|22109|0
1607464800000|2020-12-08 22:00:00|22152.8|22112.8|22154.9|22114.9|22154.9|22114.9|22152.3|22112.3|0
1607465100000|2020-12-08 22:05:00|22154.3|22114.3|22153.3|22113.3|22154.3|22114.3|22153.3|22113.3|0
1607465400000|2020-12-08 22:10:00|22152.8|22112.8|22152.8|22112.8|22153.3|22113.3|22152.8|22112.8|0
1607465700000|2020-12-08 22:15:00|22153.3|22113.3|22156.9|22116.9|22158|22118|22153.3|22113.3|0
1607466000000|2020-12-08 22:20:00|22155.9|22115.9|22155.4|22115.4|22156.9|22116.9|22155.4|22115.4|0
1607466300000|2020-12-08 22:25:00|22155.9|22115.9|22156.4|22116.4|22156.4|22116.4|22155.9|22115.9|0
1607466600000|2020-12-08 22:30:00|22156.9|22116.9|22159.6|22119.6|22160.1|22120.1|22156.4|22116.4|0
1607466900000|2020-12-08 22:35:00|22160.1|22120.1|22159.2|22119.2|22160.1|22120.1|22156.9|22116.9|0
1607467200000|2020-12-08 22:40:00|22158.2|22118.2|22158.7|22118.7|22158.7|22118.7|22156.1|22116.1|0
1607467500000|2020-12-08 22:45:00|22158.2|22118.2|22160.8|22120.8|22160.8|22120.8|22158.2|22118.2|0
1607467800000|2020-12-08 22:50:00|22161.3|22121.3|22198.6|22158.6|22200.6|22160.6|22161.3|22121.3|0
1607468100000|2020-12-08 22:55:00|22199.1|22159.1|22179.2|22139.2|22200.1|22160.1|22178.1|22138.1|0
1607468400000|2020-12-08 23:00:00|22184.3|22144.3|22207.9|22167.9|22233.5|22193.5|22184.3|22144.3|0
1607468700000|2020-12-08 23:05:00|22207.7|22167.7|22184|22144|22207.9|22167.9|22184|22144|0
1607469000000|2020-12-08 23:10:00|22184.2|22144.2|22189.6|22149.6|22195.2|22155.2|22184.2|22144.2|0
1607469300000|2020-12-08 23:15:00|22189.8|22149.8|22194.5|22154.5|22199|22159|22189.6|22149.6|0
1607469600000|2020-12-08 23:20:00|22194.7|22154.7|22189.6|22149.6|22195.2|22155.2|22188.3|22148.3|0
1607469900000|2020-12-08 23:25:00|22189.4|22149.4|22189.6|22149.6|22193.9|22153.9|22185.8|22145.8|0
1607470200000|2020-12-08 23:30:00|22189.8|22149.8|22187.1|22147.1|22190.9|22150.9|22187.1|22147.1|0
1607470500000|2020-12-08 23:35:00|22186.8|22146.8|22181.5|22141.5|22186.8|22146.8|22176.4|22136.4|0
1607470800000|2020-12-08 23:40:00|22181.6|22141.6|22181.5|22141.5|22184|22144|22179.6|22139.6|0
1607471100000|2020-12-08 23:45:00|22181.3|22141.3|22177.7|22137.7|22181.5|22141.5|22176.4|22136.4|0
1607471400000|2020-12-08 23:50:00|22177.4|22137.4|22182.8|22142.8|22185.8|22145.8|22174.6|22134.6|0
1607471700000|2020-12-08 23:55:00|22183.4|22143.4|22177.7|22137.7|22184|22144|22176.4|22136.4|0
1607472000000|2020-12-09 00:00:00|22177.8|22137.8|22180.2|22140.2|22182.7|22142.7|22173.3|22133.3|0
1607472300000|2020-12-09 00:05:00|22180.4|22140.4|22187.1|22147.1|22189.6|22149.6|22178.9|22138.9|0
1607472600000|2020-12-09 00:10:00|22187.3|22147.3|22204.6|22164.6|22209.6|22169.6|22185.8|22145.8|0
1607472900000|2020-12-09 00:15:00|22204.8|22164.8|22231|22191|22236.8|22196.8|22204.6|22164.6|0
1607473200000|2020-12-09 00:20:00|22230.8|22190.8|22219.2|22179.2|22231.2|22191.2|22219.2|22179.2|0
1607473500000|2020-12-09 00:25:00|22219|22179|22226.1|22186.1|22226.3|22186.3|22213.4|22173.4|0
1607473800000|2020-12-09 00:30:00|22226|22186|22225.4|22185.4|22231.7|22191.7|22219.4|22179.4|0
1607474100000|2020-12-09 00:35:00|22224.4|22184.4|22214.1|22174.1|22225.5|22185.5|22213.9|22173.9|0
1607474400000|2020-12-09 00:40:00|22214.2|22174.2|22219.8|22179.8|22222.9|22182.9|22213.7|22173.7|0
1607474700000|2020-12-09 00:45:00|22219.9|22179.9|22220|22180|22220.1|22180.1|22219.7|22179.7|0
1607475000000|2020-12-09 00:50:00|22220.1|22180.1|22237.5|22197.5|22237.6|22197.6|22220|22180|0
1607475300000|2020-12-09 00:55:00|22237.4|22197.4|22228|22188|22243.3|22203.3|22224.6|22184.6|0
1607475600000|2020-12-09 01:00:00|22225.2|22185.2|22215.2|22175.2|22228|22188|22211.5|22171.5|0
1607475900000|2020-12-09 01:05:00|22215.4|22175.4|22237.2|22197.2|22243.1|22203.1|22215.4|22175.4|0
1607476200000|2020-12-09 01:10:00|22237.1|22197.1|22218|22178|22237.2|22197.2|22217.9|22177.9|0
1607476500000|2020-12-09 01:15:00|22218.2|22178.2|22207|22167|22223.9|22183.9|22206.4|22166.4|0
1607476800000|2020-12-09 01:20:00|22207.2|22167.2|22201|22161|22213|22173|22194.5|22154.5|0
1607477100000|2020-12-09 01:25:00|22200.9|22160.9|22193.2|22153.2|22201.2|22161.2|22193.2|22153.2|0
1607477400000|2020-12-09 01:30:00|22195.3|22155.3|22202.7|22162.7|22208.5|22168.5|22195.3|22155.3|0
1607477700000|2020-12-09 01:35:00|22202.5|22162.5|22202.8|22162.8|22208.6|22168.6|22202.5|22162.5|0
1607478000000|2020-12-09 01:40:00|22202.7|22162.7|22208.4|22168.4|22208.7|22168.7|22202.7|22162.7|0
1607478300000|2020-12-09 01:45:00|22208.2|22168.2|22208.4|22168.4|22214.3|22174.3|22208.2|22168.2|0
1607478600000|2020-12-09 01:50:00|22208.3|22168.3|22202.9|22162.9|22214.1|22174.1|22196.7|22156.7|0
1607478900000|2020-12-09 01:55:00|22202.7|22162.7|22190.2|22150.2|22202.9|22162.9|22189.9|22149.9|0
1607479200000|2020-12-09 02:00:00|22190.3|22150.3|22202.1|22162.1|22202.4|22162.4|22190.2|22150.2|0
1607479500000|2020-12-09 02:05:00|22201.9|22161.9|22208.1|22168.1|22208.1|22168.1|22196.3|22156.3|0
1607479800000|2020-12-09 02:10:00|22207.9|22167.9|22213.6|22173.6|22213.6|22173.6|22205|22165|0
1607480100000|2020-12-09 02:15:00|22213.7|22173.7|22219.7|22179.7|22219.8|22179.8|22213.6|22173.6|0
1607480400000|2020-12-09 02:20:00|22219.8|22179.8|22220|22180|22220|22180|22219.5|22179.5|0
1607480700000|2020-12-09 02:25:00|22220.1|22180.1|22225.8|22185.8|22226|22186|22220|22180|0
1607481000000|2020-12-09 02:30:00|22225.7|22185.7|22220.1|22180.1|22225.8|22185.8|22220|22180|0
1607481300000|2020-12-09 02:35:00|22220|22180|22223.2|22183.2|22226.2|22186.2|22220|22180|0
1607481600000|2020-12-09 02:40:00|22224.3|22184.3|22220.1|22180.1|22226.2|22186.2|22219.9|22179.9|0
1607481900000|2020-12-09 02:45:00|22220|22180|22224.2|22184.2|22226.3|22186.3|22220|22180|0
1607482200000|2020-12-09 02:50:00|22224.3|22184.3|22224.3|22184.3|22224.5|22184.5|22224.2|22184.2|0
1607482500000|2020-12-09 02:55:00|22224.4|22184.4|22224.3|22184.3|22224.5|22184.5|22224.2|22184.2|0
1607482800000|2020-12-09 03:00:00|22224.5|22184.5|22224.2|22184.2|22224.5|22184.5|22224.2|22184.2|0
1607483100000|2020-12-09 03:05:00|22222.1|22182.1|22218.5|22178.5|22222.1|22182.1|22218.3|22178.3|0
1607483400000|2020-12-09 03:10:00|22218.6|22178.6|22223.9|22183.9|22223.9|22183.9|22218|22178|0
1607483700000|2020-12-09 03:15:00|22224|22184|22218.3|22178.3|22224|22184|22218|22178|0
1607484000000|2020-12-09 03:20:00|22220.4|22180.4|22217.9|22177.9|22224|22184|22217.9|22177.9|0
1607484300000|2020-12-09 03:25:00|22218|22178|22217.9|22177.9|22218.3|22178.3|22217.9|22177.9|0
1607484600000|2020-12-09 03:30:00|22218|22178|22235.5|22195.5|22235.6|22195.6|22218|22178|0
1607484900000|2020-12-09 03:35:00|22233.4|22193.4|22229.6|22189.6|22235.5|22195.5|22229.6|22189.6|0
1607485200000|2020-12-09 03:40:00|22229.8|22189.8|22204.4|22164.4|22229.8|22189.8|22204.1|22164.1|0
1607485500000|2020-12-09 03:45:00|22205.4|22165.4|22209.9|22169.9|22210.1|22170.1|22204.1|22164.1|0
1607485800000|2020-12-09 03:50:00|22210|22170|22209.8|22169.8|22210.1|22170.1|22209.8|22169.8|0
1607486100000|2020-12-09 03:55:00|22209.9|22169.9|22206.8|22166.8|22210.1|22170.1|22206.7|22166.7|0
1607486400000|2020-12-09 04:00:00|22207.9|22167.9|22215.7|22175.7|22215.8|22175.8|22207.9|22167.9|0
1607486700000|2020-12-09 04:05:00|22215.8|22175.8|22215.2|22175.2|22215.8|22175.8|22209.5|22169.5|0
1607487000000|2020-12-09 04:10:00|22215.3|22175.3|22203.8|22163.8|22215.3|22175.3|22203.8|22163.8|0
1607487300000|2020-12-09 04:15:00|22205.8|22165.8|22209.6|22169.6|22209.6|22169.6|22205.8|22165.8|0
1607487600000|2020-12-09 04:20:00|22209.8|22169.8|22209.9|22169.9|22209.9|22169.9|22209.6|22169.6|0
1607487900000|2020-12-09 04:25:00|22209.8|22169.8|22215.4|22175.4|22215.4|22175.4|22209.6|22169.6|0
1607488200000|2020-12-09 04:30:00|22215.6|22175.6|22215.6|22175.6|22215.6|22175.6|22215.4|22175.4|0
1607488500000|2020-12-09 04:35:00|22215.7|22175.7|22215.7|22175.7|22221.5|22181.5|22215.6|22175.6|0
1607488800000|2020-12-09 04:40:00|22215.6|22175.6|22215.7|22175.7|22215.9|22175.9|22215.6|22175.6|0
1607489100000|2020-12-09 04:45:00|22215.9|22175.9|22221.6|22181.6|22221.6|22181.6|22215.9|22175.9|0
1607489400000|2020-12-09 04:50:00|22221.5|22181.5|22215.9|22175.9|22221.6|22181.6|22215.9|22175.9|0
1607489700000|2020-12-09 04:55:00|22216|22176|22221.6|22181.6|22221.8|22181.8|22216|22176|0
1607490000000|2020-12-09 05:00:00|22224.4|22184.4|22221.5|22181.5|22227.5|22187.5|22221.3|22181.3|0
1607490300000|2020-12-09 05:05:00|22221.3|22181.3|22215.3|22175.3|22221.3|22181.3|22215.3|22175.3|0
1607490600000|2020-12-09 05:10:00|22215.1|22175.1|22215.1|22175.1|22215.3|22175.3|22215.1|22175.1|0
1607490900000|2020-12-09 05:15:00|22215.3|22175.3|22203.7|22163.7|22215.3|22175.3|22203.6|22163.6|0
1607491200000|2020-12-09 05:20:00|22203.6|22163.6|22209.3|22169.3|22209.4|22169.4|22203.4|22163.4|0
1607491500000|2020-12-09 05:25:00|22209.4|22169.4|22203.7|22163.7|22209.4|22169.4|22203.5|22163.5|0
1607491800000|2020-12-09 05:30:00|22204.8|22164.8|22203.7|22163.7|22209.4|22169.4|22203.6|22163.6|0
1607492100000|2020-12-09 05:35:00|22203.9|22163.9|22209.9|22169.9|22209.9|22169.9|22203.9|22163.9|0
1607492400000|2020-12-09 05:40:00|22209.7|22169.7|22203.9|22163.9|22209.9|22169.9|22203.7|22163.7|0
1607492700000|2020-12-09 05:45:00|22204.9|22164.9|22209.2|22169.2|22209.6|22169.6|22204.9|22164.9|0
1607493000000|2020-12-09 05:50:00|22209.3|22169.3|22209.4|22169.4|22212.4|22172.4|22209.3|22169.3|0
1607493300000|2020-12-09 05:55:00|22209.6|22169.6|22209.9|22169.9|22215.4|22175.4|22209.4|22169.4|0
1607493600000|2020-12-09 06:00:00|22209.7|22169.7|22221.4|22181.4|22221.4|22181.4|22209.7|22169.7|0
1607493900000|2020-12-09 06:05:00|22221.3|22181.3|22216|22176|22227.2|22187.2|22215.9|22175.9|0
1607494200000|2020-12-09 06:10:00|22216.2|22176.2|22216.3|22176.3|22216.3|22176.3|22210.5|22170.5|0
1607494500000|2020-12-09 06:15:00|22216.2|22176.2|22216|22176|22216.3|22176.3|22215.9|22175.9|0
1607494800000|2020-12-09 06:20:00|22215.9|22175.9|22216|22176|22216.3|22176.3|22215.9|22175.9|0
1607495100000|2020-12-09 06:25:00|22215.9|22175.9|22216|22176|22216|22176|22210.5|22170.5|0
1607495400000|2020-12-09 06:30:00|22215.9|22175.9|22210.2|22170.2|22216|22176|22210.2|22170.2|0
1607495700000|2020-12-09 06:35:00|22210|22170|22204.2|22164.2|22210.2|22170.2|22204.2|22164.2|0
1607496000000|2020-12-09 06:40:00|22204.3|22164.3|22204.8|22164.8|22204.8|22164.8|22204.2|22164.2|0
1607496300000|2020-12-09 06:45:00|22204.9|22164.9|22210.2|22170.2|22210.6|22170.6|22204.6|22164.6|0
1607496600000|2020-12-09 06:50:00|22209.1|22169.1|22204.6|22164.6|22209.1|22169.1|22204.3|22164.3|0
1607496900000|2020-12-09 06:55:00|22204.5|22164.5|22204.6|22164.6|22204.8|22164.8|22204.5|22164.5|0
1607497200000|2020-12-09 07:00:00|22206.7|22166.7|22223.4|22208.4|22228.4|22213.4|22206.7|22166.7|47
1607497500000|2020-12-09 07:05:00|22218.4|22203.4|22193.4|22178.4|22223.4|22208.4|22193.4|22178.4|32
1607497800000|2020-12-09 07:10:00|22198.4|22183.4|22203.4|22188.4|22203.4|22188.4|22193.4|22178.4|18
1607498100000|2020-12-09 07:15:00|22208.4|22193.4|22198.4|22183.4|22208.4|22193.4|22198.4|22183.4|17
1607498400000|2020-12-09 07:20:00|22203.4|22188.4|22203.4|22188.4|22208.4|22193.4|22203.4|22188.4|16
1607498700000|2020-12-09 07:25:00|22208.4|22193.4|22213.4|22198.4|22228.4|22213.4|22208.4|22193.4|48
1607499000000|2020-12-09 07:30:00|22218.4|22203.4|22233.4|22218.4|22238.4|22223.4|22218.4|22203.4|34
1607499300000|2020-12-09 07:35:00|22228.4|22213.4|22228.4|22213.4|22238.4|22223.4|22228.4|22213.4|55
1607499600000|2020-12-09 07:40:00|22233.4|22218.4|22228.4|22213.4|22243.4|22228.4|22228.4|22213.4|46
1607499900000|2020-12-09 07:45:00|22233.4|22218.4|22248.4|22233.4|22253.4|22238.4|22233.4|22218.4|42
1607500200000|2020-12-09 07:50:00|22243.4|22228.4|22233.4|22218.4|22258.4|22243.4|22233.4|22218.4|109
1607500500000|2020-12-09 07:55:00|22228.4|22213.4|22233.4|22218.4|22238.4|22223.4|22223.4|22208.4|64
1607500800000|2020-12-09 08:00:00|22228.4|22213.4|22238.4|22223.4|22253.4|22238.4|22208.4|22193.4|490
1607501100000|2020-12-09 08:05:00|22243.4|22228.4|22228.4|22213.4|22263.4|22248.4|22228.4|22213.4|325
1607501400000|2020-12-09 08:10:00|22223.4|22208.4|22203.4|22188.4|22233.4|22218.4|22183.4|22168.4|279
1607501700000|2020-12-09 08:15:00|22198.4|22183.4|22198.4|22183.4|22203.4|22188.4|22168.4|22153.4|393
1607502000000|2020-12-09 08:20:00|22203.4|22188.4|22198.4|22183.4|22213.4|22198.4|22173.4|22158.4|409
1607502300000|2020-12-09 08:25:00|22203.4|22188.4|22213.4|22198.4|22258.4|22243.4|22198.4|22183.4|620
1607502600000|2020-12-09 08:30:00|22218.4|22203.4|22198.4|22183.4|22233.4|22218.4|22188.4|22173.4|402
1607502900000|2020-12-09 08:35:00|22193.4|22178.4|22203.4|22188.4|22223.4|22208.4|22183.4|22168.4|233
1607503200000|2020-12-09 08:40:00|22207|22192|22217|22202|22217|22202|22187|22172|204
1607503500000|2020-12-09 08:45:00|22212|22197|22192|22177|22217|22202|22187|22172|150
1607503800000|2020-12-09 08:50:00|22187|22172|22162|22147|22197|22182|22147|22132|318
1607504100000|2020-12-09 08:55:00|22167|22152|22147|22132|22177|22162|22147|22132|172
1607504400000|2020-12-09 09:00:00|22152|22137|22132|22117|22152|22137|22127|22112|158
1607504700000|2020-12-09 09:05:00|22127|22112|22092|22077|22127|22112|22087|22072|199
1607505000000|2020-12-09 09:10:00|22087|22072|22062|22047|22092|22077|22047|22032|283
1607505300000|2020-12-09 09:15:00|22057|22042|22057|22042|22077|22062|22047|22032|310
1607505600000|2020-12-09 09:20:00|22052|22037|22067|22052|22077|22062|22052|22037|244
1607505900000|2020-12-09 09:25:00|22062|22047|22047|22032|22067|22052|22037|22022|188
1607506200000|2020-12-09 09:30:00|22042|22027|22047|22032|22047|22032|22032|22017|113
1607506500000|2020-12-09 09:35:00|22052|22037|22042|22027|22057|22042|22037|22022|83
1607506800000|2020-12-09 09:40:00|22037|22022|22042|22027|22047|22032|22037|22022|72
1607507100000|2020-12-09 09:45:00|22047|22032|22027|22012|22047|22032|22027|22012|84
1607507400000|2020-12-09 09:50:00|22032|22017|22037|22022|22037|22022|22002|21987|259
1607507700000|2020-12-09 09:55:00|22032|22017|22027|22012|22037|22022|22022|22007|156
1607508000000|2020-12-09 10:00:00|22032|22017|22057|22042|22057|22042|22032|22017|133
1607508300000|2020-12-09 10:05:00|22062|22047|22057|22042|22062|22047|22047|22032|111
1607508600000|2020-12-09 10:10:00|22062|22047|22067|22052|22067|22052|22057|22042|43
1607508900000|2020-12-09 10:15:00|22062|22047|22072|22057|22072|22057|22042|22027|244
1607509200000|2020-12-09 10:20:00|22067|22052|22087|22072|22087|22072|22067|22052|290
1607509500000|2020-12-09 10:25:00|22082|22067|22082|22067|22087|22072|22072|22057|99
1607509800000|2020-12-09 10:30:00|22087|22072|22072|22057|22097|22082|22067|22052|72
1607510100000|2020-12-09 10:35:00|22067|22052|22057|22042|22067|22052|22052|22037|37
1607510400000|2020-12-09 10:40:00|22052|22037|22062|22047|22067|22052|22052|22037|77
1607510700000|2020-12-09 10:45:00|22067|22052|22077|22062|22082|22067|22057|22042|52
1607511000000|2020-12-09 10:50:00|22072|22057|22077|22062|22082|22067|22072|22057|37
1607511300000|2020-12-09 10:55:00|22082|22067|22087|22072|22087|22072|22082|22067|26
1607511600000|2020-12-09 11:00:00|22092|22077|22072|22057|22092|22077|22067|22052|53
1607511900000|2020-12-09 11:05:00|22067|22052|22062|22047|22067|22052|22057|22042|45
1607512200000|2020-12-09 11:10:00|22067|22052|22062|22047|22067|22052|22062|22047|30
1607512500000|2020-12-09 11:15:00|22067|22052|22067|22052|22072|22057|22062|22047|92
1607512800000|2020-12-09 11:20:00|22072|22057|22062|22047|22077|22062|22062|22047|51
1607513100000|2020-12-09 11:25:00|22067|22052|22067|22052|22072|22057|22062|22047|56
1607513400000|2020-12-09 11:30:00|22057|22042|22052|22037|22057|22042|22047|22032|60
1607513700000|2020-12-09 11:35:00|22057|22042|22052|22037|22062|22047|22052|22037|40
1607514000000|2020-12-09 11:40:00|22057|22042|22072|22057|22072|22057|22057|22042|18
1607514300000|2020-12-09 11:45:00|22077|22062|22087|22072|22087|22072|22077|22062|26
1607514600000|2020-12-09 11:50:00|22082|22067|22082|22067|22082|22067|22072|22057|16
1607514900000|2020-12-09 11:55:00|22077|22062|22077|22062|22082|22067|22077|22062|32
1607515200000|2020-12-09 12:00:00|22082|22067|22087|22072|22087|22072|22077|22062|50
1607515500000|2020-12-09 12:05:00|22082|22067|22082|22067|22087|22072|22082|22067|40
1607515800000|2020-12-09 12:10:00|22087|22072|22087|22072|22092|22077|22082|22067|78
1607516100000|2020-12-09 12:15:00|22082|22067|22082|22067|22087|22072|22082|22067|48
1607516400000|2020-12-09 12:20:00|22087|22072|22082|22067|22092|22077|22082|22067|54
1607516700000|2020-12-09 12:25:00|22087|22072|22092|22077|22092|22077|22082|22067|286
1607517000000|2020-12-09 12:30:00|22087|22072|22077|22062|22092|22077|22077|22062|30
1607517300000|2020-12-09 12:35:00|22072|22057|22052|22037|22072|22057|22052|22037|33
1607517600000|2020-12-09 12:40:00|22050|22035|22065|22050|22070|22055|22050|22035|36
1607517900000|2020-12-09 12:45:00|22070|22055|22090|22075|22090|22075|22070|22055|36
1607518200000|2020-12-09 12:50:00|22095|22080|22095|22080|22095|22080|22085|22070|39
1607518500000|2020-12-09 12:55:00|22100|22085|22115|22100|22115|22100|22100|22085|53
1607518800000|2020-12-09 13:00:00|22120|22105|22100|22085|22120|22105|22100|22085|66
1607519100000|2020-12-09 13:05:00|22105|22090|22105|22090|22115|22100|22100|22085|88
1607519400000|2020-12-09 13:10:00|22110|22095|22110|22095|22110|22095|22105|22090|19
1607519700000|2020-12-09 13:15:00|22115|22100|22115|22100|22130|22115|22110|22095|57
1607520000000|2020-12-09 13:20:00|22120|22105|22120|22105|22125|22110|22115|22100|67
1607520300000|2020-12-09 13:25:00|22125|22110|22135|22120|22140|22125|22125|22110|44
1607520600000|2020-12-09 13:30:00|22130|22115|22120|22105|22135|22120|22120|22105|133
1607520900000|2020-12-09 13:35:00|||||||||22
1607521200000|2020-12-09 13:40:00|22115|22100|22110|22095|22120|22105|22110|22095|41
1607521500000|2020-12-09 13:45:00|22115|22100|22125|22110|22130|22115|22115|22100|59
1607521800000|2020-12-09 13:50:00|22120|22105|22115|22100|22125|22110|22115|22100|22
1607522100000|2020-12-09 13:55:00|22110|22095|22085|22070|22110|22095|22085|22070|65
1607522400000|2020-12-09 14:00:00|22080|22065|22080|22065|22085|22070|22075|22060|61
1607522700000|2020-12-09 14:05:00|22085|22070|22090|22075|22090|22075|22080|22065|43
1607523000000|2020-12-09 14:10:00|22085|22070|22080|22065|22085|22070|22075|22060|63
1607523300000|2020-12-09 14:15:00|22075|22060|22070|22055|22075|22060|22060|22045|53
1607523600000|2020-12-09 14:20:00|22075|22060|22080|22065|22085|22070|22075|22060|35
1607523900000|2020-12-09 14:25:00|22085|22070|22090|22075|22090|22075|22085|22070|18
1607524200000|2020-12-09 14:30:00|22095|22080|22080|22065|22095|22080|22080|22065|103
1607524500000|2020-12-09 14:35:00|22085|22070|22070|22055|22085|22070|22070|22055|77
1607524800000|2020-12-09 14:40:00|22075|22060|22070|22055|22075|22060|22065|22050|104
1607525100000|2020-12-09 14:45:00|22075|22060|22050|22035|22075|22060|22050|22035|102
1607525400000|2020-12-09 14:50:00|22045|22030|22055|22040|22060|22045|22045|22030|60
1607525700000|2020-12-09 14:55:00|22060|22045|22075|22060|22085|22070|22060|22045|71
1607526000000|2020-12-09 15:00:00|22080|22065|22085|22070|22090|22075|22080|22065|96
1607526300000|2020-12-09 15:05:00|22090|22075|22105|22090|22110|22095|22085|22070|92
1607526600000|2020-12-09 15:10:00|22102.7|22087.7|22077.7|22062.7|22102.7|22087.7|22067.7|22052.7|95
1607526900000|2020-12-09 15:15:00|22082.7|22067.7|22102.7|22087.7|22107.7|22092.7|22077.7|22062.7|64
1607527200000|2020-12-09 15:20:00|22092.7|22077.7|22097.7|22082.7|22102.7|22087.7|22087.7|22072.7|53
1607527500000|2020-12-09 15:25:00|22102.7|22087.7|22107.7|22092.7|22117.7|22102.7|22102.7|22087.7|140
1607527800000|2020-12-09 15:30:00|22102.7|22087.7|22087.7|22072.7|22107.7|22092.7|22087.7|22072.7|70
1607528100000|2020-12-09 15:35:00|22082.7|22067.7|22062.7|22047.7|22082.7|22067.7|22052.7|22037.7|111
1607528400000|2020-12-09 15:40:00|22067.7|22052.7|22062.7|22047.7|22077.7|22062.7|22057.7|22042.7|70
1607528700000|2020-12-09 15:45:00|22067.7|22052.7|22052.7|22037.7|22067.7|22052.7|22037.7|22022.7|110
1607529000000|2020-12-09 15:50:00|22047.7|22032.7|22037.7|22022.7|22047.7|22032.7|22037.7|22022.7|83
1607529300000|2020-12-09 15:55:00|22042.7|22027.7|22037.7|22022.7|22042.7|22027.7|22027.7|22012.7|81
1607529600000|2020-12-09 16:00:00|22032.7|22017.7|22022.7|22007.7|22042.7|22027.7|22017.7|22002.7|152
1607529900000|2020-12-09 16:05:00|22017.7|22002.7|22012.7|21997.7|22032.7|22017.7|22007.7|21992.7|140
1607530200000|2020-12-09 16:10:00|22007.7|21992.7|22002.7|21987.7|22007.7|21992.7|21992.7|21977.7|134
1607530500000|2020-12-09 16:15:00|21997.7|21982.7|21982.7|21967.7|22002.7|21987.7|21982.7|21967.7|141
1607530800000|2020-12-09 16:20:00|21977.7|21962.7|21992.7|21977.7|21997.7|21982.7|21962.7|21947.7|343
1607531100000|2020-12-09 16:25:00|21987.7|21972.7|22007.7|21992.7|22007.7|21992.7|21977.7|21962.7|550
1607531400000|2020-12-09 16:30:00|22002.7|21987.7|21977.7|21962.7|22002.7|21987.7|21967.7|21952.7|422
1607531700000|2020-12-09 16:35:00|21972.7|21957.7|21992.7|21977.7|21997.7|21982.7|21972.7|21957.7|286
1607532000000|2020-12-09 16:40:00|21987.7|21972.7|21987.7|21972.7|21987.7|21972.7|21977.7|21962.7|92
1607532300000|2020-12-09 16:45:00|21992.7|21977.7|21977.7|21962.7|21997.7|21982.7|21977.7|21962.7|17
1607532600000|2020-12-09 16:50:00|21982.7|21957.7|22012.7|21987.7|22012.7|21987.7|21977.7|21957.7|33
1607532900000|2020-12-09 16:55:00|22007.7|21992.7|22032.7|22012.7|22032.7|22012.7|22007.7|21987.7|65
1607533200000|2020-12-09 17:00:00|22027.7|22007.7|22032.7|22012.7|22032.7|22012.7|22027.7|22007.7|47
1607533500000|2020-12-09 17:05:00|22037.7|22017.7|22052.7|22027.7|22052.7|22027.7|22032.7|22012.7|44
1607533800000|2020-12-09 17:10:00|22047.7|22022.7|22047.7|22022.7|22052.7|22027.7|22042.7|22022.7|12
1607534100000|2020-12-09 17:15:00|22042.7|22017.7|22027.7|22002.7|22042.7|22022.7|22022.7|21997.7|11
1607534400000|2020-12-09 17:20:00|22022.7|21997.7|22022.7|21997.7|22027.7|22007.7|22012.7|21987.7|20
1607534700000|2020-12-09 17:25:00|22017.7|22002.7|22022.7|21997.7|22022.7|22002.7|22017.7|21997.7|5
1607535000000|2020-12-09 17:30:00|22017.7|21992.7|22017.7|21992.7|22017.7|21997.7|22007.7|21987.7|18
1607535300000|2020-12-09 17:35:00|22012.7|21997.7|22007.7|21987.7|22017.7|21997.7|22007.7|21987.7|23
1607535600000|2020-12-09 17:40:00|22002.7|21982.7|21997.7|21977.7|22002.7|21987.7|21997.7|21977.7|3
1607535900000|2020-12-09 17:45:00|22002.7|21982.7|22002.7|21977.7|22007.7|21982.7|21992.7|21967.7|33
1607536200000|2020-12-09 17:50:00|21997.7|21972.7|22002.7|21982.7|22002.7|21982.7|21982.7|21962.7|28
1607536500000|2020-12-09 17:55:00|22007.7|21977.7|22002.7|21982.7|22007.7|21987.7|21997.7|21977.7|12
1607536800000|2020-12-09 18:00:00|21997.7|21977.7|21972.7|21952.7|22002.7|21982.7|21972.7|21952.7|11
1607537100000|2020-12-09 18:05:00|21967.7|21947.7|21997.7|21972.7|21997.7|21977.7|21967.7|21947.7|13
1607537400000|2020-12-09 18:10:00|21992.7|21977.7|21997.7|21972.7|22002.7|21977.7|21992.7|21967.7|4
1607537700000|2020-12-09 18:15:00|22002.7|21977.7|21987.7|21962.7|22002.7|21982.7|21982.7|21957.7|7
1607538000000|2020-12-09 18:20:00|21992.7|21967.7|21987.7|21967.7|21992.7|21972.7|21977.7|21957.7|14
1607538300000|2020-12-09 18:25:00|21982.7|21962.7|21982.7|21957.7|21987.7|21962.7|21972.7|21952.7|49
1607538600000|2020-12-09 18:30:00|21977.7|21952.7|21937.7|21917.7|21977.7|21957.7|21937.7|21917.7|26
1607538900000|2020-12-09 18:35:00|21932.7|21912.7|21937.7|21912.7|21947.7|21922.7|21922.7|21902.7|29
1607539200000|2020-12-09 18:40:00|21932.7|21907.7|21947.7|21927.7|21952.7|21932.7|21922.7|21902.7|11
1607539500000|2020-12-09 18:45:00|21952.7|21922.7|21947.7|21922.7|21952.7|21932.7|21942.7|21917.7|15
1607539800000|2020-12-09 18:50:00|21952.7|21927.7|21937.7|21917.7|21952.7|21932.7|21932.7|21912.7|8
1607540100000|2020-12-09 18:55:00|21942.7|21912.7|21902.7|21882.7|21942.7|21912.7|21897.7|21877.7|63
1607540400000|2020-12-09 19:00:00|21907.7|21887.7|21937.7|21912.7|21937.7|21917.7|21907.7|21882.7|20
1607540700000|2020-12-09 19:05:00|21932.7|21917.7|21942.7|21922.7|21947.7|21922.7|21927.7|21902.7|6
1607541000000|2020-12-09 19:10:00|21937.7|21917.7|21947.7|21922.7|21952.7|21932.7|21927.7|21907.7|11
1607541300000|2020-12-09 19:15:00|21942.7|21917.7|21947.7|21927.7|21947.7|21927.7|21932.7|21907.7|6
1607541600000|2020-12-09 19:20:00|21942.7|21922.7|21962.7|21942.7|21967.7|21947.7|21942.7|21917.7|47
1607541900000|2020-12-09 19:25:00|21967.7|21947.7|21977.7|21962.7|21987.7|21962.7|21962.7|21942.7|27
1607542200000|2020-12-09 19:30:00|21972.7|21957.7|21962.7|21947.7|21972.7|21957.7|21962.7|21947.7|9
1607542800000|2020-12-09 19:40:00|21952.7|21937.7|21937.7|21922.7|21952.7|21937.7|21937.7|21922.7|4
1607543100000|2020-12-09 19:45:00|21957.7|21942.7|21942.7|21927.7|21957.7|21942.7|21942.7|21927.7|3
1607543400000|2020-12-09 19:50:00|21937.7|21922.7|21942.7|21927.7|21942.7|21927.7|21937.7|21922.7|2
1607543700000|2020-12-09 19:55:00|21947.7|21932.7|21937.7|21922.7|21947.7|21932.7|21937.7|21922.7|8
1607544000000|2020-12-09 20:00:00|21947.7|21932.7|21947.7|21932.7|21947.7|21932.7|21947.7|21932.7|1
1607544300000|2020-12-09 20:05:00|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|21952.7|21937.7|6
1607544600000|2020-12-09 20:10:00|21962.7|21947.7|21932.7|21917.7|21962.7|21947.7|21932.7|21917.7|24
1607544900000|2020-12-09 20:15:00|21927.7|21912.7|21917.7|21902.7|21927.7|21912.7|21912.7|21897.7|39
1607545200000|2020-12-09 20:20:00|21927.7|21912.7|21917.7|21902.7|21927.7|21912.7|21917.7|21902.7|5
1607545500000|2020-12-09 20:25:00|21912.7|21897.7|21907.7|21892.7|21917.7|21902.7|21902.7|21887.7|26
1607545800000|2020-12-09 20:30:00|21912.7|21897.7|21907.7|21892.7|21922.7|21907.7|21907.7|21892.7|22
1607546100000|2020-12-09 20:35:00|21902.7|21887.7|21912.7|21897.7|21922.7|21907.7|21902.7|21887.7|36
1607546400000|2020-12-09 20:40:00|21907.7|21892.7|21947.7|21932.7|21947.7|21932.7|21907.7|21892.7|34
1607546700000|2020-12-09 20:45:00|21942.7|21927.7|21937.7|21922.7|21942.7|21927.7|21937.7|21922.7|28
1607547000000|2020-12-09 20:50:00|21942.7|21927.7|21967.7|21952.7|21967.7|21952.7|21942.7|21927.7|28
1607547300000|2020-12-09 20:55:00|21957.7|21942.7|21987.7|21972.7|21992.7|21977.7|21957.7|21942.7|61
1607547600000|2020-12-09 21:00:00|21970.5|21930.5|21959.2|21919.2|21979.9|21939.9|21947.6|21907.6|0
1607547900000|2020-12-09 21:05:00|21959|21919|21961.2|21921.2|21963.5|21923.5|21955.5|21915.5|0
1607548200000|2020-12-09 21:10:00|21962.3|21922.3|21971.5|21931.5|21974.8|21934.8|21956.7|21916.7|0
1607548500000|2020-12-09 21:15:00|21971|21931|21970|21930|21972|21932|21967.4|21927.4|0
1607548800000|2020-12-09 21:20:00|21969.4|21929.4|21970.5|21930.5|21971|21931|21968.4|21928.4|0
1607549100000|2020-12-09 21:25:00|21970|21930|21967.4|21927.4|21970.5|21930.5|21966.8|21926.8|0
1607549400000|2020-12-09 21:30:00|21966.9|21926.9|21973.5|21933.5|21974.8|21934.8|21966.7|21926.7|0
1607549700000|2020-12-09 21:35:00|21973.3|21933.3|21969.7|21929.7|21973.5|21933.5|21966.7|21926.7|0
1607550000000|2020-12-09 21:40:00|21970|21930|21969.7|21929.7|21971|21931|21967.9|21927.9|0
1607550300000|2020-12-09 21:45:00|21969.5|21929.5|21966.7|21926.7|21971|21931|21965.4|21925.4|0
1607550600000|2020-12-09 21:50:00|21966.9|21926.9|21981.6|21941.6|21984.1|21944.1|21966.9|21926.9|0
1607550900000|2020-12-09 21:55:00|21982|21942|21981.6|21941.6|21985.9|21945.9|21980.3|21940.3|0
1607551200000|2020-12-09 22:00:00|21982.1|21942.1|21981.8|21941.8|21983.1|21943.1|21979.7|21939.7|0
1607551500000|2020-12-09 22:05:00|21983.3|21943.3|21979.7|21939.7|21983.3|21943.3|21979.7|21939.7|0
1607551800000|2020-12-09 22:10:00|21980.2|21940.2|21978.2|21938.2|21980.2|21940.2|21978.2|21938.2|0
1607552100000|2020-12-09 22:15:00|21977.6|21937.6|21978.7|21938.7|21979.7|21939.7|21977.6|21937.6|0
1607552400000|2020-12-09 22:20:00|21978.2|21938.2|21978.7|21938.7|21979.2|21939.2|21978.2|21938.2|0
1607552700000|2020-12-09 22:25:00|21980.2|21940.2|21980.2|21940.2|21981.3|21941.3|21978.2|21938.2|0
1607553000000|2020-12-09 22:30:00|21980.7|21940.7|21977.1|21937.1|21980.7|21940.7|21974.5|21934.5|0
1607553300000|2020-12-09 22:35:00|21976.1|21936.1|21976.1|21936.1|21977.6|21937.6|21973.5|21933.5|0
1607553600000|2020-12-09 22:40:00|21976.6|21936.6|21976.1|21936.1|21976.6|21936.6|21973|21933|0
1607553900000|2020-12-09 22:45:00|21976.6|21936.6|21977.6|21937.6|21978.2|21938.2|21976.1|21936.1|0
1607554200000|2020-12-09 22:50:00|21978.7|21938.7|21978.2|21938.2|21980.2|21940.2|21977.6|21937.6|0
1607554500000|2020-12-09 22:55:00|21978.7|21938.7|21976.5|21936.5|21981.3|21941.3|21976|21936|0
1607554800000|2020-12-09 23:00:00|21976.1|21936.1|21990.9|21950.9|21990.9|21950.9|21972.9|21932.9|0
1607555100000|2020-12-09 23:05:00|21991.1|21951.1|21996.5|21956.5|21996.5|21956.5|21988.4|21948.4|0
1607555400000|2020-12-09 23:10:00|21996.4|21956.4|21999|21959|22005.8|21965.8|21992.2|21952.2|0
1607555700000|2020-12-09 23:15:00|21998.8|21958.8|21998.4|21958.4|22003.3|21963.3|21996.5|21956.5|0
1607556000000|2020-12-09 23:20:00|21998.3|21958.3|22001.5|21961.5|22004.6|21964.6|21996.5|21956.5|0
1607556300000|2020-12-09 23:25:00|22001.3|21961.3|22005.5|21965.5|22008.4|21968.4|22000.3|21960.3|0
1607556600000|2020-12-09 23:30:00|22005.7|21965.7|22004.2|21964.2|22006.7|21966.7|22002.9|21962.9|0
1607556900000|2020-12-09 23:35:00|22004.6|21964.6|22012.3|21972.3|22013.5|21973.5|22002.9|21962.9|0
1607557200000|2020-12-09 23:40:00|22012.5|21972.5|22008|21968|22013.5|21973.5|22006.7|21966.7|0
1607557500000|2020-12-09 23:45:00|22007.8|21967.8|21997.4|21957.4|22007.8|21967.8|21997.4|21957.4|0
1607557800000|2020-12-09 23:50:00|21997.6|21957.6|21999.9|21959.9|22002.9|21962.9|21997.4|21957.4|0
1607558100000|2020-12-09 23:55:00|22000.1|21960.1|21999.9|21959.9|22001.2|21961.2|21996.7|21956.7|0
1607558400000|2020-12-10 00:00:00|22000.1|21960.1|22001.2|21961.2|22004.2|21964.2|21998.6|21958.6|0
1607558700000|2020-12-10 00:05:00|22000.9|21960.9|22000.4|21960.4|22001.2|21961.2|21991.8|21951.8|0
1607559000000|2020-12-10 00:10:00|22000.3|21960.3|21999.4|21959.4|22009.8|21969.8|21999.2|21959.2|0
1607559300000|2020-12-10 00:15:00|21999.2|21959.2|21966|21926|22000.7|21960.7|21960.2|21920.2|0
1607559600000|2020-12-10 00:20:00|21963.9|21923.9|21972|21932|21977.5|21937.5|21960.5|21920.5|0
1607559900000|2020-12-10 00:25:00|21971.8|21931.8|21977.5|21937.5|21977.5|21937.5|21966.1|21926.1|0
1607560200000|2020-12-10 00:30:00|21977.6|21937.6|21977.7|21937.7|21977.8|21937.8|21971.7|21931.7|0
1607560500000|2020-12-10 00:35:00|21977.8|21937.8|21983.8|21943.8|21983.8|21943.8|21977.1|21937.1|0
1607560800000|2020-12-10 00:40:00|21983.9|21943.9|22006.7|21966.7|22009.6|21969.6|21983.6|21943.6|0
1607561100000|2020-12-10 00:45:00|22005.7|21965.7|22003.3|21963.3|22009.6|21969.6|22003.3|21963.3|0
1607561400000|2020-12-10 00:50:00|22003.2|21963.2|21997.2|21957.2|22003.3|21963.3|21997.2|21957.2|0
1607561700000|2020-12-10 00:55:00|21997.3|21957.3|22000|21960|22003.3|21963.3|21997.2|21957.2|0
1607562000000|2020-12-10 01:00:00|21998.9|21958.9|21996.9|21956.9|22008.9|21968.9|21991.2|21951.2|0
1607562300000|2020-12-10 01:05:00|21996.8|21956.8|21997.5|21957.5|22003.3|21963.3|21990.9|21950.9|0
1607562600000|2020-12-10 01:10:00|21997.3|21957.3|21991.4|21951.4|21997.3|21957.3|21991.1|21951.1|0
1607562900000|2020-12-10 01:15:00|21993.4|21953.4|21996.8|21956.8|22002.7|21962.7|21991.1|21951.1|0
1607563200000|2020-12-10 01:20:00|21996.7|21956.7|22003.3|21963.3|22003.3|21963.3|21996.6|21956.6|0
1607563500000|2020-12-10 01:25:00|22003.2|21963.2|21991.1|21951.1|22003.3|21963.3|21991.1|21951.1|0
1607563800000|2020-12-10 01:30:00|21991.2|21951.2|22009.5|21969.5|22009.5|21969.5|21973.1|21933.1|0
1607564100000|2020-12-10 01:35:00|22009.3|21969.3|21997.5|21957.5|22009.8|21969.8|21997.5|21957.5|0
1607564400000|2020-12-10 01:40:00|21997.6|21957.6|21996.8|21956.8|21997.6|21957.6|21990.9|21950.9|0
1607564700000|2020-12-10 01:45:00|21995.7|21955.7|21985.2|21945.2|21997|21957|21985.1|21945.1|0
1607565000000|2020-12-10 01:50:00|21985.4|21945.4|21985.4|21945.4|21985.5|21945.5|21982.5|21942.5|0
1607565300000|2020-12-10 01:55:00|21985.5|21945.5|21985.4|21945.4|21990.9|21950.9|21984.9|21944.9|0
1607565600000|2020-12-10 02:00:00|21985.5|21945.5|21997.5|21957.5|21997.6|21957.6|21985.4|21945.4|0
1607565900000|2020-12-10 02:05:00|21997.3|21957.3|22000.8|21960.8|22003|21963|21991.4|21951.4|0
1607566200000|2020-12-10 02:10:00|21997.3|21957.3|21997|21957|22003.2|21963.2|21997|21957|0
1607566500000|2020-12-10 02:15:00|21997.1|21957.1|21997.5|21957.5|22003.2|21963.2|21991.4|21951.4|0
1607566800000|2020-12-10 02:20:00|21997.3|21957.3|21980.9|21940.9|21997.3|21957.3|21980.5|21940.5|0
1607567100000|2020-12-10 02:25:00|21980.8|21940.8|21986.3|21946.3|21986.4|21946.4|21980.8|21940.8|0
1607567400000|2020-12-10 02:30:00|21986.4|21946.4|21992.3|21952.3|21992.3|21952.3|21986.4|21946.4|0
1607567700000|2020-12-10 02:35:00|21992.1|21952.1|21997.8|21957.8|21998.2|21958.2|21992|21952|0
1607568000000|2020-12-10 02:40:00|21997.6|21957.6|21992.3|21952.3|21997.9|21957.9|21992|21952|0
1607568300000|2020-12-10 02:45:00|21992.2|21952.2|21992.6|21952.6|21992.7|21952.7|21992.1|21952.1|0
1607568600000|2020-12-10 02:50:00|21992.7|21952.7|21998.2|21958.2|21998.5|21958.5|21992.6|21952.6|0
1607568900000|2020-12-10 02:55:00|21998.4|21958.4|21998.2|21958.2|22004.2|21964.2|21998.2|21958.2|0
1607569200000|2020-12-10 03:00:00|21998.4|21958.4|21998.2|21958.2|22004.2|21964.2|21998.1|21958.1|0
1607569500000|2020-12-10 03:05:00|21997.9|21957.9|21997.9|21957.9|21998.1|21958.1|21992.1|21952.1|0
1607569800000|2020-12-10 03:10:00|21998|21958|22004.1|21964.1|22004.1|21964.1|21997.9|21957.9|0
1607570100000|2020-12-10 03:15:00|22003.9|21963.9|21972.2|21932.2|22003.9|21963.9|21965.6|21925.6|0
1607570400000|2020-12-10 03:20:00|21972.1|21932.1|21978.4|21938.4|21978.4|21938.4|21969.3|21929.3|0
1607570700000|2020-12-10 03:25:00|21978.5|21938.5|21972.1|21932.1|21978.7|21938.7|21965.5|21925.5|0
1607571000000|2020-12-10 03:30:00|21972.2|21932.2|21977.8|21937.8|21978.1|21938.1|21966.3|21926.3|0
1607571300000|2020-12-10 03:35:00|21977.7|21937.7|21977.9|21937.9|21978.1|21938.1|21974.9|21934.9|0
1607571600000|2020-12-10 03:40:00|21977.8|21937.8|21978.1|21938.1|21983.9|21943.9|21977.6|21937.6|0
1607571900000|2020-12-10 03:45:00|21978.2|21938.2|21977.8|21937.8|21983.9|21943.9|21977.8|21937.8|0
1607572200000|2020-12-10 03:50:00|21977.9|21937.9|21971.6|21931.6|21977.9|21937.9|21971.5|21931.5|0
1607572500000|2020-12-10 03:55:00|21971.5|21931.5|21983.2|21943.2|21983.3|21943.3|21971.5|21931.5|0
1607572800000|2020-12-10 04:00:00|21983.3|21943.3|21983.6|21943.6|21983.7|21943.7|21983|21943|0
1607573100000|2020-12-10 04:05:00|21983.8|21943.8|21989.3|21949.3|21989.3|21949.3|21983.6|21943.6|0
1607573400000|2020-12-10 04:10:00|21989.1|21949.1|21989.6|21949.6|21989.6|21949.6|21989|21949|0
1607573700000|2020-12-10 04:15:00|21989.7|21949.7|21989.4|21949.4|21989.7|21949.7|21989.4|21949.4|0
1607574000000|2020-12-10 04:20:00|21989.5|21949.5|22001.4|21961.4|22001.5|21961.5|21989.4|21949.4|0
1607574300000|2020-12-10 04:25:00|22001.5|21961.5|22007.4|21967.4|22007.4|21967.4|22001.4|21961.4|0
1607574600000|2020-12-10 04:30:00|22007.2|21967.2|22001.5|21961.5|22007.4|21967.4|22001.4|21961.4|0
1607574900000|2020-12-10 04:35:00|22001.4|21961.4|22013.3|21973.3|22013.5|21973.5|22001.4|21961.4|0
1607575200000|2020-12-10 04:40:00|22013.5|21973.5|22008.1|21968.1|22013.5|21973.5|22007.8|21967.8|0
1607575500000|2020-12-10 04:45:00|22008|21968|22002.1|21962.1|22013.6|21973.6|22002.1|21962.1|0
1607575800000|2020-12-10 04:50:00|22002.2|21962.2|22008.1|21968.1|22013.8|21973.8|22002.1|21962.1|0
1607576100000|2020-12-10 04:55:00|22008.3|21968.3|22002.3|21962.3|22013.9|21973.9|22002|21962|0
1607576400000|2020-12-10 05:00:00|22003.3|21963.3|22002.1|21962.1|22005|21965|21996.3|21956.3|0
1607576700000|2020-12-10 05:05:00|22002|21962|21990.3|21950.3|22002.1|21962.1|21990.3|21950.3|0
1607577000000|2020-12-10 05:10:00|21990.2|21950.2|21990.3|21950.3|21990.3|21950.3|21989.9|21949.9|0
1607577300000|2020-12-10 05:15:00|21990.2|21950.2|21990.3|21950.3|21990.3|21950.3|21989.9|21949.9|0
1607577600000|2020-12-10 05:20:00|21991.4|21951.4|21984|21944|21996|21956|21984|21944|0
1607577900000|2020-12-10 05:25:00|21984.2|21944.2|21984|21944|21984.2|21944.2|21983.8|21943.8|0
1607578200000|2020-12-10 05:30:00|21984.2|21944.2|21996.5|21956.5|21996.6|21956.6|21984.2|21944.2|0
1607578500000|2020-12-10 05:35:00|21996.4|21956.4|21990.2|21950.2|21996.5|21956.5|21989.7|21949.7|0
1607578800000|2020-12-10 05:40:00|21990.1|21950.1|21996.3|21956.3|21996.3|21956.3|21984.3|21944.3|0
1607579100000|2020-12-10 05:45:00|21996.2|21956.2|21996|21956|21996.3|21956.3|21995.9|21955.9|0
1607579400000|2020-12-10 05:50:00|21995.9|21955.9|21984.5|21944.5|21996|21956|21984.3|21944.3|0
1607579700000|2020-12-10 05:55:00|21984.4|21944.4|21983.8|21943.8|21984.4|21944.4|21977.6|21937.6|0
1607580000000|2020-12-10 06:00:00|21983.3|21943.3|21977.9|21937.9|21983.5|21943.5|21977.6|21937.6|0
1607580300000|2020-12-10 06:05:00|21977.7|21937.7|21966.3|21926.3|21977.9|21937.9|21966.1|21926.1|0
1607580600000|2020-12-10 06:10:00|21967.3|21927.3|21966.4|21926.4|21972.1|21932.1|21960|21920|0
1607580900000|2020-12-10 06:15:00|21966.6|21926.6|21972.2|21932.2|21972.2|21932.2|21966.4|21926.4|0
1607581200000|2020-12-10 06:20:00|21972.5|21932.5|21972.8|21932.8|21973|21933|21972.5|21932.5|0
1607581500000|2020-12-10 06:25:00|21972.9|21932.9|21973|21933|21978.7|21938.7|21972.8|21932.8|0
1607581800000|2020-12-10 06:30:00|21974|21934|21972.4|21932.4|21975.8|21935.8|21966.7|21926.7|0
1607582100000|2020-12-10 06:35:00|21972.5|21932.5|21960.4|21920.4|21972.7|21932.7|21960.4|21920.4|0
1607582400000|2020-12-10 06:40:00|21960.6|21920.6|21941.1|21901.1|21960.6|21920.6|21941.1|21901.1|0
1607582700000|2020-12-10 06:45:00|21941|21901|21936.5|21896.5|21947.7|21907.7|21936.5|21896.5|0
1607583000000|2020-12-10 06:50:00|21936.2|21896.2|21939.4|21899.4|21942.5|21902.5|21936|21896|0
1607583300000|2020-12-10 06:55:00|21938.4|21898.4|21936.3|21896.3|21942.3|21902.3|21936.2|21896.2|0
1607583600000|2020-12-10 07:00:00|21938.4|21898.4|21932.7|21917.7|21941.8|21922.7|21902.7|21887.7|27
1607583900000|2020-12-10 07:05:00|21927.7|21912.7|21957.7|21942.7|21962.7|21947.7|21927.7|21912.7|62
1607584200000|2020-12-10 07:10:00|21952.7|21937.7|21952.7|21937.7|21957.7|21942.7|21947.7|21932.7|11
1607584500000|2020-12-10 07:15:00|21967.7|21952.7|21977.7|21962.7|21977.7|21962.7|21962.7|21947.7|31
1607584800000|2020-12-10 07:20:00|21982.7|21967.7|21962.7|21947.7|21982.7|21967.7|21962.7|21947.7|20
1607585100000|2020-12-10 07:25:00|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|12
1607585400000|2020-12-10 07:30:00|21962.7|21947.7|21957.7|21942.7|21972.7|21957.7|21957.7|21942.7|8
1607585700000|2020-12-10 07:35:00|21962.7|21947.7|21962.7|21947.7|21962.7|21947.7|21962.7|21947.7|3
1607586000000|2020-12-10 07:40:00|21967.7|21952.7|21977.7|21962.7|21977.7|21962.7|21967.7|21952.7|2
1607586300000|2020-12-10 07:45:00|21982.7|21967.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|28
1607586600000|2020-12-10 07:50:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|19
1607586900000|2020-12-10 07:55:00|21997.7|21982.7|22012.7|21997.7|22012.7|21997.7|21992.7|21977.7|28
1607587200000|2020-12-10 08:00:00|22022.7|22007.7|22067.7|22052.7|22077.7|22062.7|22012.7|21997.7|363
1607587500000|2020-12-10 08:05:00|22077.7|22062.7|22037.7|22022.7|22077.7|22062.7|22027.7|22012.7|305
1607587800000|2020-12-10 08:10:00|22042.7|22027.7|22057.7|22042.7|22067.7|22052.7|22042.7|22027.7|187
1607588100000|2020-12-10 08:15:00|22052.7|22037.7|22047.7|22032.7|22062.7|22047.7|22047.7|22032.7|134
1607588400000|2020-12-10 08:20:00|22052.7|22037.7|22057.7|22042.7|22072.7|22057.7|22052.7|22037.7|108
1607588700000|2020-12-10 08:25:00|22062.7|22047.7|22082.7|22067.7|22092.7|22077.7|22052.7|22037.7|137
1607589000000|2020-12-10 08:30:00|22077.7|22062.7|22097.7|22082.7|22097.7|22082.7|22067.7|22052.7|197
1607589300000|2020-12-10 08:35:00|22092.7|22077.7|22062.7|22047.7|22097.7|22082.7|22062.7|22047.7|111
1607589600000|2020-12-10 08:40:00|22061.1|22046.1|22066.1|22051.1|22071.1|22056.1|22041.1|22026.1|202
1607589900000|2020-12-10 08:45:00|22071.1|22056.1|22096.1|22081.1|22101.1|22086.1|22071.1|22056.1|174
1607590200000|2020-12-10 08:50:00|22091.1|22076.1|22076.1|22061.1|22096.1|22081.1|22066.1|22051.1|104
1607590500000|2020-12-10 08:55:00|22071.1|22056.1|22066.1|22051.1|22076.1|22061.1|22056.1|22041.1|98
1607590800000|2020-12-10 09:00:00|22061.1|22046.1|22051.1|22036.1|22061.1|22046.1|22041.1|22026.1|152
1607591100000|2020-12-10 09:05:00|22046.1|22031.1|22071.1|22056.1|22076.1|22061.1|22046.1|22031.1|121
1607591400000|2020-12-10 09:10:00|22076.1|22061.1|22061.1|22046.1|22076.1|22061.1|22056.1|22041.1|56
1607591700000|2020-12-10 09:15:00|22066.1|22051.1|22061.1|22046.1|22071.1|22056.1|22061.1|22046.1|94
1607592000000|2020-12-10 09:20:00|22071.1|22056.1|22061.1|22046.1|22071.1|22056.1|22056.1|22041.1|88
1607592300000|2020-12-10 09:25:00|22066.1|22051.1|22071.1|22056.1|22076.1|22061.1|22066.1|22051.1|39
1607592600000|2020-12-10 09:30:00|22066.1|22051.1|22061.1|22046.1|22071.1|22056.1|22056.1|22041.1|59
1607592900000|2020-12-10 09:35:00|22066.1|22051.1|22036.1|22021.1|22071.1|22056.1|22031.1|22016.1|94
1607593200000|2020-12-10 09:40:00|22041.1|22026.1|22026.1|22011.1|22041.1|22026.1|22026.1|22011.1|73
1607593500000|2020-12-10 09:45:00|22031.1|22016.1|22041.1|22026.1|22051.1|22036.1|22026.1|22011.1|118
1607593800000|2020-12-10 09:50:00|22036.1|22021.1|22021.1|22006.1|22036.1|22021.1|22021.1|22006.1|64
1607594100000|2020-12-10 09:55:00|22016.1|22001.1|22026.1|22011.1|22026.1|22011.1|22016.1|22001.1|64
1607594400000|2020-12-10 10:00:00|22021.1|22006.1|22061.1|22046.1|22061.1|22046.1|22021.1|22006.1|110
1607594700000|2020-12-10 10:05:00|22066.1|22051.1|22051.1|22036.1|22066.1|22051.1|22051.1|22036.1|35
1607595000000|2020-12-10 10:10:00|22056.1|22041.1|22066.1|22051.1|22071.1|22056.1|22056.1|22041.1|53
1607595300000|2020-12-10 10:15:00|22061.1|22046.1|22031.1|22016.1|22061.1|22046.1|22026.1|22011.1|61
1607595600000|2020-12-10 10:20:00|22026.1|22011.1|22031.1|22016.1|22031.1|22016.1|22026.1|22011.1|12
1607595900000|2020-12-10 10:25:00|22026.1|22011.1|22046.1|22031.1|22046.1|22031.1|22026.1|22011.1|42
1607596200000|2020-12-10 10:30:00|22051.1|22036.1|22036.1|22021.1|22051.1|22036.1|22036.1|22021.1|51
1607596500000|2020-12-10 10:35:00|22041.1|22026.1|22046.1|22031.1|22051.1|22036.1|22041.1|22026.1|293
1607596800000|2020-12-10 10:40:00|22051.1|22036.1|22046.1|22031.1|22056.1|22041.1|22046.1|22031.1|72
1607597100000|2020-12-10 10:45:00|22051.1|22036.1|22041.1|22026.1|22051.1|22036.1|22041.1|22026.1|63
1607597400000|2020-12-10 10:50:00|22046.1|22031.1|22041.1|22026.1|22051.1|22036.1|22041.1|22026.1|17
1607597700000|2020-12-10 10:55:00|22031.1|22016.1|22031.1|22016.1|22036.1|22021.1|22021.1|22006.1|42
1607598000000|2020-12-10 11:00:00|22036.1|22021.1|22036.1|22021.1|22041.1|22026.1|22031.1|22016.1|44
1607598300000|2020-12-10 11:05:00|22041.1|22026.1|22036.1|22021.1|22041.1|22026.1|22036.1|22021.1|43
1607598600000|2020-12-10 11:10:00|22031.1|22016.1|22021.1|22006.1|22036.1|22021.1|22016.1|22001.1|37
1607598900000|2020-12-10 11:15:00|22016.1|22001.1|22011.1|21996.1|22026.1|22011.1|21996.1|21981.1|138
1607599200000|2020-12-10 11:20:00|22016.1|22001.1|22021.1|22006.1|22021.1|22006.1|22016.1|22001.1|42
1607599500000|2020-12-10 11:25:00|22026.1|22011.1|22021.1|22006.1|22031.1|22016.1|22021.1|22006.1|43
1607599800000|2020-12-10 11:30:00|22026.1|22011.1|22051.1|22036.1|22051.1|22036.1|22026.1|22011.1|50
1607600100000|2020-12-10 11:35:00|22046.1|22031.1|22051.1|22036.1|22051.1|22036.1|22036.1|22021.1|33
1607600400000|2020-12-10 11:40:00|22046.1|22031.1|22041.1|22026.1|22046.1|22031.1|22041.1|22026.1|36
1607600700000|2020-12-10 11:45:00|22046.1|22031.1|22051.1|22036.1|22056.1|22041.1|22041.1|22026.1|151
1607601000000|2020-12-10 11:50:00|22056.1|22041.1|22061.1|22046.1|22061.1|22046.1|22051.1|22036.1|57
1607601300000|2020-12-10 11:55:00|22056.1|22041.1|22056.1|22041.1|22061.1|22046.1|22056.1|22041.1|39
1607601600000|2020-12-10 12:00:00|22061.1|22046.1|22051.1|22036.1|22061.1|22046.1|22051.1|22036.1|71
1607601900000|2020-12-10 12:05:00|22046.1|22031.1|22046.1|22031.1|22046.1|22031.1|22046.1|22031.1|13
1607602200000|2020-12-10 12:10:00|22051.1|22036.1|22046.1|22031.1|22051.1|22036.1|22036.1|22021.1|14
1607602500000|2020-12-10 12:15:00|22036.1|22021.1|22021.1|22006.1|22041.1|22026.1|22016.1|22001.1|89
1607602800000|2020-12-10 12:20:00|22016.1|22001.1|22001.1|21986.1|22016.1|22001.1|21996.1|21981.1|76
1607603100000|2020-12-10 12:25:00|22006.1|21991.1|21996.1|21981.1|22006.1|21991.1|21996.1|21981.1|72
1607603400000|2020-12-10 12:30:00|21986.1|21971.1|21966.1|21951.1|21991.1|21976.1|21961.1|21946.1|99
1607603700000|2020-12-10 12:35:00|21961.1|21946.1|21976.1|21961.1|21976.1|21961.1|21961.1|21946.1|83
1607604000000|2020-12-10 12:40:00|21975.5|21960.5|21995.5|21980.5|21995.5|21980.5|21970.5|21955.5|60
1607604300000|2020-12-10 12:45:00|22000.5|21985.5|22010.5|21995.5|22045.5|22030.5|22000.5|21985.5|448
1607604600000|2020-12-10 12:50:00|22005.5|21990.5|22020.5|22005.5|22020.5|22005.5|21990.5|21975.5|123
1607604900000|2020-12-10 12:55:00|22015.5|22000.5|22015.5|22000.5|22025.5|22010.5|22010.5|21995.5|91
1607605200000|2020-12-10 13:00:00|22010.5|21995.5|22005.5|21990.5|22010.5|21995.5|21990.5|21975.5|128
1607605500000|2020-12-10 13:05:00|22000.5|21985.5|21975.5|21960.5|22005.5|21990.5|21975.5|21960.5|93
1607605800000|2020-12-10 13:10:00|21980.5|21965.5|22000.5|21985.5|22000.5|21985.5|21975.5|21960.5|79
1607606100000|2020-12-10 13:15:00|21995.5|21980.5|21975.5|21960.5|21995.5|21980.5|21975.5|21960.5|57
1607606400000|2020-12-10 13:20:00|21980.5|21965.5|21995.5|21980.5|22000.5|21985.5|21980.5|21965.5|35
1607606700000|2020-12-10 13:25:00|22000.5|21985.5|22005.5|21990.5|22005.5|21990.5|21995.5|21980.5|26
1607607000000|2020-12-10 13:30:00|22000.5|21985.5|21975.5|21960.5|22010.5|21995.5|21975.5|21960.5|87
1607607300000|2020-12-10 13:35:00|21970.5|21955.5|21955.5|21940.5|21980.5|21965.5|21945.5|21930.5|169
1607607600000|2020-12-10 13:40:00|21960.5|21945.5|21925.5|21910.5|21965.5|21950.5|21925.5|21910.5|116
1607607900000|2020-12-10 13:45:00|21920.5|21905.5|21900.5|21885.5|21920.5|21905.5|21895.5|21880.5|147
1607608200000|2020-12-10 13:50:00|21905.5|21890.5|21850.5|21835.5|21905.5|21890.5|21845.5|21830.5|185
1607608500000|2020-12-10 13:55:00|21855.5|21840.5|21815.5|21800.5|21860.5|21845.5|21770.5|21755.5|464
1607608800000|2020-12-10 14:00:00|21810.5|21795.5|21820.5|21805.5|21840.5|21825.5|21795.5|21780.5|273
1607609100000|2020-12-10 14:05:00|21815.5|21800.5|21805.5|21790.5|21830.5|21815.5|21790.5|21775.5|167
1607609400000|2020-12-10 14:10:00|21800.5|21785.5|21790.5|21775.5|21815.5|21800.5|21785.5|21770.5|220
1607609700000|2020-12-10 14:15:00|21795.5|21780.5|21780.5|21765.5|21800.5|21785.5|21775.5|21760.5|216
1607610000000|2020-12-10 14:20:00|21775.5|21760.5|21780.5|21765.5|21785.5|21770.5|21750.5|21735.5|307
1607610300000|2020-12-10 14:25:00|21775.5|21760.5|21760.5|21745.5|21785.5|21770.5|21760.5|21745.5|129
1607610600000|2020-12-10 14:30:00|21765.5|21750.5|21760.5|21745.5|21805.5|21790.5|21750.5|21735.5|374
1607610900000|2020-12-10 14:35:00|21765.5|21750.5|21830.5|21815.5|21835.5|21820.5|21765.5|21750.5|246
1607611200000|2020-12-10 14:40:00|21825.5|21810.5|21810.5|21795.5|21830.5|21815.5|21805.5|21790.5|279
1607611500000|2020-12-10 14:45:00|21815.5|21800.5|21820.5|21805.5|21830.5|21815.5|21795.5|21780.5|168
1607611800000|2020-12-10 14:50:00|21825.5|21810.5|21850.5|21835.5|21850.5|21835.5|21825.5|21810.5|185
1607612100000|2020-12-10 14:55:00|21855.5|21840.5|21880.5|21865.5|21885.5|21870.5|21845.5|21830.5|349
1607612400000|2020-12-10 15:00:00|21885.5|21870.5|21905.5|21890.5|21910.5|21895.5|21885.5|21870.5|251
1607612700000|2020-12-10 15:05:00|21910.5|21895.5|21935.5|21920.5|21945.5|21930.5|21900.5|21885.5|319
1607613000000|2020-12-10 15:10:00|21936.2|21921.2|21936.2|21921.2|21956.2|21941.2|21936.2|21921.2|178
1607613300000|2020-12-10 15:15:00|21941.2|21926.2|21946.2|21931.2|21951.2|21936.2|21931.2|21916.2|186
1607613600000|2020-12-10 15:20:00|21951.2|21936.2|21956.2|21941.2|21961.2|21946.2|21941.2|21926.2|162
1607613900000|2020-12-10 15:25:00|21951.2|21936.2|21951.2|21936.2|21961.2|21946.2|21946.2|21931.2|146
1607614200000|2020-12-10 15:30:00|21956.2|21941.2|21971.2|21956.2|21981.2|21966.2|21956.2|21941.2|179
1607614500000|2020-12-10 15:35:00|21976.2|21961.2|21981.2|21966.2|21986.2|21971.2|21966.2|21951.2|139
1607614800000|2020-12-10 15:40:00|21976.2|21961.2|21971.2|21956.2|21981.2|21966.2|21971.2|21956.2|118
1607615100000|2020-12-10 15:45:00|21966.2|21951.2|21951.2|21936.2|21971.2|21956.2|21951.2|21936.2|147
1607615400000|2020-12-10 15:50:00|21956.2|21941.2|21971.2|21956.2|21971.2|21956.2|21956.2|21941.2|104
1607615700000|2020-12-10 15:55:00|21976.2|21961.2|21976.2|21961.2|21981.2|21966.2|21971.2|21956.2|176
1607616000000|2020-12-10 16:00:00|21981.2|21966.2|22016.2|22001.2|22016.2|22001.2|21981.2|21966.2|238
1607616300000|2020-12-10 16:05:00|22011.2|21996.2|21991.2|21976.2|22016.2|22001.2|21986.2|21971.2|373
1607616600000|2020-12-10 16:10:00|21996.2|21981.2|22001.2|21986.2|22001.2|21986.2|21986.2|21971.2|114
1607616900000|2020-12-10 16:15:00|22006.2|21991.2|22006.2|21991.2|22006.2|21991.2|21996.2|21981.2|134
1607617200000|2020-12-10 16:20:00|22001.2|21986.2|22011.2|21996.2|22016.2|22001.2|22001.2|21986.2|185
1607617500000|2020-12-10 16:25:00|22006.2|21991.2|21986.2|21971.2|22006.2|21991.2|21971.2|21956.2|464
1607617800000|2020-12-10 16:30:00|21991.2|21976.2|21931.2|21916.2|21991.2|21976.2|21921.2|21906.2|819
1607618100000|2020-12-10 16:35:00|21936.2|21921.2|21916.2|21901.2|21936.2|21921.2|21906.2|21891.2|285
1607618400000|2020-12-10 16:40:00|21921.2|21906.2|21906.2|21891.2|21921.2|21906.2|21901.2|21886.2|90
1607618700000|2020-12-10 16:45:00|21901.2|21886.2|21901.2|21886.2|21911.2|21896.2|21901.2|21886.2|671
1607619000000|2020-12-10 16:50:00|21906.2|21881.2|21866.2|21846.2|21906.2|21881.2|21861.2|21841.2|77
1607619300000|2020-12-10 16:55:00|21861.2|21841.2|21871.2|21851.2|21876.2|21856.2|21861.2|21841.2|36
1607619600000|2020-12-10 17:00:00|21876.2|21856.2|21886.2|21866.2|21886.2|21866.2|21871.2|21846.2|47
1607619900000|2020-12-10 17:05:00|21891.2|21871.2|21911.2|21886.2|21911.2|21891.2|21886.2|21866.2|15
1607620200000|2020-12-10 17:10:00|21916.2|21891.2|21896.2|21876.2|21916.2|21896.2|21896.2|21876.2|35
1607620500000|2020-12-10 17:15:00|21901.2|21871.2|21901.2|21881.2|21906.2|21886.2|21896.2|21871.2|51
1607620800000|2020-12-10 17:20:00|21896.2|21876.2|21896.2|21876.2|21901.2|21881.2|21891.2|21871.2|6
1607621100000|2020-12-10 17:25:00|21901.2|21881.2|21901.2|21881.2|21906.2|21881.2|21896.2|21871.2|28
1607621400000|2020-12-10 17:30:00|21906.2|21876.2|21911.2|21891.2|21916.2|21891.2|21906.2|21876.2|7
1607621700000|2020-12-10 17:35:00|21916.2|21886.2|21906.2|21886.2|21916.2|21891.2|21901.2|21881.2|7
1607622000000|2020-12-10 17:40:00|21911.2|21891.2|21906.2|21886.2|21911.2|21891.2|21906.2|21886.2|12
1607622300000|2020-12-10 17:45:00|21911.2|21891.2|21896.2|21876.2|21911.2|21891.2|21896.2|21871.2|3
1607622600000|2020-12-10 17:50:00|21891.2|21871.2|21886.2|21866.2|21901.2|21876.2|21886.2|21861.2|12
1607622900000|2020-12-10 17:55:00|21881.2|21861.2|21886.2|21866.2|21891.2|21866.2|21876.2|21856.2|28
1607623200000|2020-12-10 18:00:00|21891.2|21861.2|21886.2|21866.2|21891.2|21871.2|21881.2|21861.2|9
1607623500000|2020-12-10 18:05:00|21891.2|21871.2|21906.2|21881.2|21911.2|21886.2|21886.2|21866.2|7
1607623800000|2020-12-10 18:10:00|21901.2|21886.2|21916.2|21891.2|21921.2|21896.2|21901.2|21881.2|7
1607624100000|2020-12-10 18:15:00|21911.2|21896.2|21911.2|21891.2|21916.2|21896.2|21901.2|21876.2|2
1607624400000|2020-12-10 18:20:00|21906.2|21886.2|21906.2|21881.2|21916.2|21896.2|21901.2|21881.2|12
1607624700000|2020-12-10 18:25:00|21901.2|21876.2|21901.2|21881.2|21911.2|21891.2|21901.2|21876.2|14
1607625000000|2020-12-10 18:30:00|21906.2|21886.2|21896.2|21871.2|21906.2|21886.2|21891.2|21871.2|11
1607625300000|2020-12-10 18:35:00|21891.2|21876.2|21901.2|21876.2|21901.2|21881.2|21891.2|21866.2|6
1607625600000|2020-12-10 18:40:00|21896.2|21871.2|21896.2|21876.2|21901.2|21876.2|21891.2|21871.2|0
1607625900000|2020-12-10 18:45:00|21891.2|21871.2|21901.2|21876.2|21901.2|21881.2|21891.2|21871.2|5
1607626200000|2020-12-10 18:50:00|21896.2|21881.2|21906.2|21881.2|21906.2|21886.2|21896.2|21871.2|1
1607626500000|2020-12-10 18:55:00|21901.2|21876.2|21896.2|21876.2|21906.2|21886.2|21891.2|21871.2|2
1607626800000|2020-12-10 19:00:00|21901.2|21881.2|21891.2|21866.2|21901.2|21881.2|21886.2|21866.2|1
1607627100000|2020-12-10 19:05:00|21886.2|21871.2|21896.2|21871.2|21896.2|21876.2|21886.2|21866.2|1
1607627400000|2020-12-10 19:10:00|21891.2|21866.2|21871.2|21851.2|21891.2|21866.2|21871.2|21851.2|7
1607627700000|2020-12-10 19:15:00|21876.2|21856.2|21871.2|21851.2|21876.2|21856.2|21866.2|21846.2|4
1607628000000|2020-12-10 19:20:00|21866.2|21846.2|21851.2|21831.2|21876.2|21851.2|21846.2|21826.2|35
1607628300000|2020-12-10 19:25:00|21856.2|21836.2|21866.2|21851.2|21876.2|21851.2|21856.2|21836.2|14
1607628600000|2020-12-10 19:30:00|21861.2|21846.2|21871.2|21856.2|21871.2|21856.2|21861.2|21846.2|8
1607628900000|2020-12-10 19:35:00|21876.2|21861.2|21876.2|21861.2|21876.2|21861.2|21876.2|21861.2|1
1607629200000|2020-12-10 19:40:00|21881.2|21866.2|21881.2|21866.2|21881.2|21866.2|21881.2|21866.2|6
1607629800000|2020-12-10 19:50:00|21891.2|21876.2|21891.2|21876.2|21901.2|21886.2|21891.2|21876.2|11
1607630100000|2020-12-10 19:55:00|21886.2|21871.2|21866.2|21851.2|21886.2|21871.2|21866.2|21851.2|6
1607630400000|2020-12-10 20:00:00|21861.2|21846.2|21876.2|21861.2|21876.2|21861.2|21861.2|21846.2|25
1607630700000|2020-12-10 20:05:00|21881.2|21866.2|21886.2|21871.2|21886.2|21871.2|21881.2|21866.2|4
1607631300000|2020-12-10 20:15:00|21891.2|21876.2|21896.2|21881.2|21896.2|21881.2|21891.2|21876.2|2
1607631600000|2020-12-10 20:20:00|21901.2|21886.2|21906.2|21891.2|21906.2|21891.2|21901.2|21886.2|11
1607631900000|2020-12-10 20:25:00|21901.2|21886.2|21911.2|21896.2|21911.2|21896.2|21901.2|21886.2|17
1607632200000|2020-12-10 20:30:00|21916.2|21901.2|21916.2|21901.2|21926.2|21911.2|21916.2|21901.2|14
1607632500000|2020-12-10 20:35:00|21921.2|21906.2|21921.2|21906.2|21921.2|21906.2|21921.2|21906.2|3
1607632800000|2020-12-10 20:40:00|21916.2|21901.2|21916.2|21901.2|21916.2|21901.2|21916.2|21901.2|1
1607633100000|2020-12-10 20:45:00|21921.2|21906.2|21926.2|21911.2|21931.2|21916.2|21921.2|21906.2|16
1607633400000|2020-12-10 20:50:00|21916.2|21901.2|21911.2|21896.2|21916.2|21901.2|21911.2|21896.2|11
1607633700000|2020-12-10 20:55:00|21931.2|21916.2|21891.2|21876.2|21931.2|21916.2|21891.2|21876.2|27
1607634000000|2020-12-10 21:00:00|21926.2|21886.2|21911.5|21871.5|21927.5|21887.5|21907.2|21867.2|0
1607634300000|2020-12-10 21:05:00|21911.3|21871.3|21902.3|21862.3|21916.6|21876.6|21899.1|21859.1|0
1607634600000|2020-12-10 21:10:00|21902.6|21862.6|21892.9|21852.9|21911.1|21871.1|21892.4|21852.4|0
1607634900000|2020-12-10 21:15:00|21892.4|21852.4|21892.4|21852.4|21893.9|21853.9|21889.8|21849.8|0
1607635200000|2020-12-10 21:20:00|21892.9|21852.9|21892.9|21852.9|21894.4|21854.4|21891.3|21851.3|0
1607635500000|2020-12-10 21:25:00|21893.4|21853.4|21892.4|21852.4|21893.4|21853.4|21890.8|21850.8|0
1607635800000|2020-12-10 21:30:00|21892.6|21852.6|21900.6|21860.6|21904.2|21864.2|21892.6|21852.6|0
1607636100000|2020-12-10 21:35:00|21900.9|21860.9|21907|21867|21908.2|21868.2|21898.9|21858.9|0
1607636400000|2020-12-10 21:40:00|21907.2|21867.2|21911.3|21871.3|21915|21875|21907|21867|0
1607636700000|2020-12-10 21:45:00|21911.5|21871.5|21914.9|21874.9|21916.1|21876.1|21911.3|21871.3|0
1607637000000|2020-12-10 21:50:00|21914.6|21874.6|21913.8|21873.8|21916.1|21876.1|21913.6|21873.6|0
1607637300000|2020-12-10 21:55:00|21913.6|21873.6|21911.3|21871.3|21916.3|21876.3|21903.2|21863.2|0
1607637600000|2020-12-10 22:00:00|21910.2|21870.2|21909.7|21869.7|21910.8|21870.8|21908.7|21868.7|0
1607637900000|2020-12-10 22:05:00|21910.2|21870.2|21912.8|21872.8|21913.4|21873.4|21910.2|21870.2|0
1607638200000|2020-12-10 22:10:00|21913.4|21873.4|21913.4|21873.4|21913.4|21873.4|21912.3|21872.3|0
1607638500000|2020-12-10 22:15:00|21912.8|21872.8|21913.4|21873.4|21913.4|21873.4|21912.8|21872.8|0
1607638800000|2020-12-10 22:20:00|21913.9|21873.9|21914.4|21874.4|21914.4|21874.4|21913.9|21873.9|0
1607639100000|2020-12-10 22:25:00|21913.9|21873.9|21913.4|21873.4|21913.9|21873.9|21911.8|21871.8|0
1607639400000|2020-12-10 22:30:00|21911.8|21871.8|21913.4|21873.4|21914.9|21874.9|21911.8|21871.8|0
1607639700000|2020-12-10 22:35:00|21916|21876|21919.1|21879.1|21920.1|21880.1|21916|21876|0
1607640000000|2020-12-10 22:40:00|21919.6|21879.6|21921.7|21881.7|21928.9|21888.9|21919.6|21879.6|0
1607640300000|2020-12-10 22:45:00|21923.7|21883.7|21926.8|21886.8|21926.8|21886.8|21921.7|21881.7|0
1607640600000|2020-12-10 22:50:00|21926.3|21886.3|21926.3|21886.3|21927.4|21887.4|21926.3|21886.3|0
1607640900000|2020-12-10 22:55:00|21927.9|21887.9|21931.5|21891.5|21931.5|21891.5|21926.8|21886.8|0
1607641200000|2020-12-10 23:00:00|21934.4|21894.4|21917|21877|21937.4|21897.4|21910.7|21870.7|0
1607641500000|2020-12-10 23:05:00|21917.1|21877.1|21927.5|21887.5|21927.5|21887.5|21917|21877|0
1607641800000|2020-12-10 23:10:00|21927.6|21887.6|21923.8|21883.8|21929.4|21889.4|21923.8|21883.8|0
1607642100000|2020-12-10 23:15:00|21923.7|21883.7|21930.6|21890.6|21930.6|21890.6|21921.3|21881.3|0
1607642400000|2020-12-10 23:20:00|21930.8|21890.8|21940|21900|21940|21900|21929.4|21889.4|0
1607642700000|2020-12-10 23:25:00|21940.2|21900.2|21934.4|21894.4|21941.2|21901.2|21928.1|21888.1|0
1607643000000|2020-12-10 23:30:00|21934.6|21894.6|21948|21908|21950.6|21910.6|21934.6|21894.6|0
1607643300000|2020-12-10 23:35:00|21948.5|21908.5|21947.4|21907.4|21952.5|21912.5|21946.8|21906.8|0
1607643600000|2020-12-10 23:40:00|21947.3|21907.3|21946.8|21906.8|21948|21908|21946.2|21906.2|0
1607643900000|2020-12-10 23:45:00|21946.7|21906.7|21944.3|21904.3|21946.8|21906.8|21942.5|21902.5|0
1607644200000|2020-12-10 23:50:00|21944.2|21904.2|21941.2|21901.2|21944.3|21904.3|21940|21900|0
1607644500000|2020-12-10 23:55:00|21941.1|21901.1|21942.6|21902.6|21949.3|21909.3|21938.7|21898.7|0
1607644800000|2020-12-11 00:00:00|21942|21902|21955.1|21915.1|21955.1|21915.1|21940.2|21900.2|0
1607645100000|2020-12-11 00:05:00|21955.3|21915.3|21948.4|21908.4|21957.6|21917.6|21948.4|21908.4|0
1607645400000|2020-12-11 00:10:00|21948.2|21908.2|21949.7|21909.7|21954|21914|21945.9|21905.9|0
1607645700000|2020-12-11 00:15:00|21949.9|21909.9|21958.1|21918.1|21970|21930|21949.9|21909.9|0
1607646000000|2020-12-11 00:20:00|21958.2|21918.2|21946.3|21906.3|21964.1|21924.1|21946.3|21906.3|0
1607646300000|2020-12-11 00:25:00|21946.4|21906.4|21946.3|21906.3|21952.2|21912.2|21946|21906|0
1607646600000|2020-12-11 00:30:00|21948.3|21908.3|21951.8|21911.8|21952.1|21912.1|21946|21906|0
1607646900000|2020-12-11 00:35:00|21951.9|21911.9|21951.8|21911.8|21951.9|21911.9|21951.6|21911.6|0
1607647200000|2020-12-11 00:40:00|21951.7|21911.7|21946.6|21906.6|21952.2|21912.2|21946.1|21906.1|0
1607647500000|2020-12-11 00:45:00|21946.4|21906.4|21931.5|21891.5|21946.5|21906.5|21928.6|21888.6|0
1607647800000|2020-12-11 00:50:00|21932.6|21892.6|21916.8|21876.8|21934.6|21894.6|21916.6|21876.6|0
1607648100000|2020-12-11 00:55:00|21916.9|21876.9|21929.1|21889.1|21929.2|21889.2|21916.9|21876.9|0
1607648400000|2020-12-11 01:00:00|21928.9|21888.9|21938|21898|21941.2|21901.2|21928.9|21888.9|0
1607648700000|2020-12-11 01:05:00|21939|21899|21941.3|21901.3|21941.3|21901.3|21935.2|21895.2|0
1607649000000|2020-12-11 01:10:00|21941.2|21901.2|21929.2|21889.2|21941.3|21901.3|21929.2|21889.2|0
1607649300000|2020-12-11 01:15:00|21929.4|21889.4|21929.2|21889.2|21935|21895|21917.1|21877.1|0
1607649600000|2020-12-11 01:20:00|21931.3|21891.3|21935.9|21895.9|21936|21896|21931.3|21891.3|0
1607649900000|2020-12-11 01:25:00|21933.8|21893.8|21923.9|21883.9|21935.9|21895.9|21917.9|21877.9|0
1607650200000|2020-12-11 01:30:00|21924|21884|21929.4|21889.4|21929.6|21889.6|21917.6|21877.6|0
1607650500000|2020-12-11 01:35:00|21929.3|21889.3|21929|21889|21935.4|21895.4|21929|21889|0
1607650800000|2020-12-11 01:40:00|21929.1|21889.1|21940.8|21900.8|21946.6|21906.6|21929.1|21889.1|0
1607651100000|2020-12-11 01:45:00|21940.9|21900.9|21946.8|21906.8|21946.8|21906.8|21940.5|21900.5|0
1607651400000|2020-12-11 01:50:00|21946.9|21906.9|21958.9|21918.9|21958.9|21918.9|21946.9|21906.9|0
1607651700000|2020-12-11 01:55:00|21958.7|21918.7|21947.1|21907.1|21958.9|21918.9|21947.1|21907.1|0
1607652000000|2020-12-11 02:00:00|21947.2|21907.2|21946.9|21906.9|21952.6|21912.6|21940.6|21900.6|0
1607652300000|2020-12-11 02:05:00|21946.8|21906.8|21940.6|21900.6|21946.9|21906.9|21940.5|21900.5|0
1607652600000|2020-12-11 02:10:00|21940.5|21900.5|21940.6|21900.6|21946.5|21906.5|21940.5|21900.5|0
1607652900000|2020-12-11 02:15:00|21940.7|21900.7|21943.9|21903.9|21946.9|21906.9|21940.6|21900.6|0
1607653200000|2020-12-11 02:20:00|21944.9|21904.9|21940.8|21900.8|21946.8|21906.8|21940.6|21900.6|0
1607653500000|2020-12-11 02:25:00|21940.9|21900.9|21929.3|21889.3|21940.9|21900.9|21929.1|21889.1|0
1607653800000|2020-12-11 02:30:00|21929.1|21889.1|21923.1|21883.1|21929.1|21889.1|21923|21883|0
1607654100000|2020-12-11 02:35:00|21923|21883|21910.9|21870.9|21923.1|21883.1|21910.9|21870.9|0
1607654400000|2020-12-11 02:40:00|21910.7|21870.7|21904.5|21864.5|21910.9|21870.9|21892.6|21852.6|0
1607654700000|2020-12-11 02:45:00|21903.4|21863.4|21904.8|21864.8|21904.8|21864.8|21898.8|21858.8|0
1607655000000|2020-12-11 02:50:00|21904.6|21864.6|21898.8|21858.8|21904.8|21864.8|21898.6|21858.6|0
1607655300000|2020-12-11 02:55:00|21898.6|21858.6|21893.2|21853.2|21904.6|21864.6|21893.1|21853.1|0
1607655600000|2020-12-11 03:00:00|21893.1|21853.1|21898.9|21858.9|21899.1|21859.1|21887.4|21847.4|0
1607655900000|2020-12-11 03:05:00|21898.8|21858.8|21892.6|21852.6|21899.1|21859.1|21887|21847|0
1607656200000|2020-12-11 03:10:00|21892.7|21852.7|21880.7|21840.7|21895.9|21855.9|21880.4|21840.4|0
1607656500000|2020-12-11 03:15:00|21880.5|21840.5|21880.2|21840.2|21881|21841|21880.1|21840.1|0
1607656800000|2020-12-11 03:20:00|21880.3|21840.3|21880.5|21840.5|21880.7|21840.7|21880.1|21840.1|0
1607657100000|2020-12-11 03:25:00|21880.7|21840.7|21886.4|21846.4|21886.5|21846.5|21880.4|21840.4|0
1607657400000|2020-12-11 03:30:00|21886.2|21846.2|21885.9|21845.9|21891.9|21851.9|21885.8|21845.8|0
1607657700000|2020-12-11 03:35:00|21886|21846|21891.9|21851.9|21892|21852|21886|21846|0
1607658000000|2020-12-11 03:40:00|21892|21852|21891.8|21851.8|21898|21858|21891.6|21851.6|0
1607658300000|2020-12-11 03:45:00|21892|21852|21897.7|21857.7|21897.9|21857.9|21891.9|21851.9|0
1607658600000|2020-12-11 03:50:00|21897.9|21857.9|21898|21858|21898|21858|21892.1|21852.1|0
1607658900000|2020-12-11 03:55:00|21898.1|21858.1|21898.3|21858.3|21898.5|21858.5|21898|21858|0
1607659200000|2020-12-11 04:00:00|21898.2|21858.2|21903.9|21863.9|21904|21864|21898|21858|0
1607659500000|2020-12-11 04:05:00|21903.7|21863.7|21903.7|21863.7|21903.9|21863.9|21898|21858|0
1607659800000|2020-12-11 04:10:00|21903.9|21863.9|21903.7|21863.7|21903.9|21863.9|21898|21858|0
1607660100000|2020-12-11 04:15:00|21903.8|21863.8|21904|21864|21904.2|21864.2|21903.8|21863.8|0
1607660400000|2020-12-11 04:20:00|21903.9|21863.9|21909.6|21869.6|21909.7|21869.7|21903.9|21863.9|0
1607660700000|2020-12-11 04:25:00|21909.5|21869.5|21909.4|21869.4|21909.5|21869.5|21903.6|21863.6|0
1607661000000|2020-12-11 04:30:00|21908.4|21868.4|21910|21870|21910|21870|21903.9|21863.9|0
1607661300000|2020-12-11 04:35:00|21909.9|21869.9|21909.9|21869.9|21910|21870|21909.7|21869.7|0
1607661600000|2020-12-11 04:40:00|21910|21870|21909.7|21869.7|21910|21870|21903.7|21863.7|0
1607661900000|2020-12-11 04:45:00|21909.9|21869.9|21915.7|21875.7|21915.7|21875.7|21909.9|21869.9|0
1607662200000|2020-12-11 04:50:00|21915.8|21875.8|21915.7|21875.7|21915.8|21875.8|21910.2|21870.2|0
1607662500000|2020-12-11 04:55:00|21915.6|21875.6|21915.2|21875.2|21915.7|21875.7|21909.7|21869.7|0
1607662800000|2020-12-11 05:00:00|21915.1|21875.1|21909.7|21869.7|21915.5|21875.5|21903.9|21863.9|0
1607663100000|2020-12-11 05:05:00|21909.9|21869.9|21915.1|21875.1|21915.7|21875.7|21909.7|21869.7|0
1607663400000|2020-12-11 05:10:00|21914.9|21874.9|21909.6|21869.6|21915.4|21875.4|21909.3|21869.3|0
1607663700000|2020-12-11 05:15:00|21909.7|21869.7|21909.4|21869.4|21915.4|21875.4|21909.4|21869.4|0
1607664000000|2020-12-11 05:20:00|21909.5|21869.5|21909.3|21869.3|21909.6|21869.6|21909.1|21869.1|0
1607664300000|2020-12-11 05:25:00|21909.2|21869.2|21903.1|21863.1|21909.3|21869.3|21903|21863|0
1607664600000|2020-12-11 05:30:00|21903.4|21863.4|21909|21869|21909.4|21869.4|21903.4|21863.4|0
1607664900000|2020-12-11 05:35:00|21909.1|21869.1|21915.3|21875.3|21921.1|21881.1|21909.1|21869.1|0
1607665200000|2020-12-11 05:40:00|21915.4|21875.4|21914.9|21874.9|21915.4|21875.4|21914.9|21874.9|0
1607665500000|2020-12-11 05:45:00|21915.1|21875.1|21908.7|21868.7|21915.2|21875.2|21908.7|21868.7|0
1607665800000|2020-12-11 05:50:00|21908.8|21868.8|21908.7|21868.7|21914.3|21874.3|21908.5|21868.5|0
1607666100000|2020-12-11 05:55:00|21908.6|21868.6|21908.5|21868.5|21914.8|21874.8|21903|21863|0
1607666400000|2020-12-11 06:00:00|21908.4|21868.4|21903.1|21863.1|21914.9|21874.9|21903.1|21863.1|0
1607666700000|2020-12-11 06:05:00|21903.3|21863.3|21897.1|21857.1|21903.3|21863.3|21897.1|21857.1|0
1607667000000|2020-12-11 06:10:00|21897|21857|21885.3|21845.3|21897.3|21857.3|21879.6|21839.6|0
1607667300000|2020-12-11 06:15:00|21883.3|21843.3|21891.6|21851.6|21891.6|21851.6|21879.6|21839.6|0
1607667600000|2020-12-11 06:20:00|21891.8|21851.8|21905.2|21865.2|21905.2|21865.2|21891.8|21851.8|0
1607667900000|2020-12-11 06:25:00|21905.1|21865.1|21904.8|21864.8|21905.2|21865.2|21904.5|21864.5|0
1607668200000|2020-12-11 06:30:00|21904.9|21864.9|21910.6|21870.6|21911.4|21871.4|21904.9|21864.9|0
1607668500000|2020-12-11 06:35:00|21910.5|21870.5|21905.2|21865.2|21911.1|21871.1|21904.9|21864.9|0
1607668800000|2020-12-11 06:40:00|21905.4|21865.4|21916.7|21876.7|21916.7|21876.7|21905.1|21865.1|0
1607669100000|2020-12-11 06:45:00|21916.6|21876.6|21916.9|21876.9|21917|21877|21911|21871|0
1607669400000|2020-12-11 06:50:00|21914.8|21874.8|21911.2|21871.2|21917|21877|21911.2|21871.2|0
1607669700000|2020-12-11 06:55:00|21911.3|21871.3|21910.9|21870.9|21911.4|21871.4|21910.9|21870.9|0
1607670000000|2020-12-11 07:00:00|21911.1|21871.1|21866.2|21851.2|21916.7|21881.2|21866.2|21851.2|80
1607670300000|2020-12-11 07:05:00|21876.2|21861.2|21881.2|21866.2|21881.2|21866.2|21861.2|21846.2|28
1607670600000|2020-12-11 07:10:00|21886.2|21871.2|21881.2|21866.2|21891.2|21876.2|21876.2|21861.2|102
1607670900000|2020-12-11 07:15:00|21891.2|21876.2|21891.2|21876.2|21901.2|21886.2|21871.2|21856.2|25
1607671200000|2020-12-11 07:20:00|21886.2|21871.2|21881.2|21866.2|21891.2|21876.2|21881.2|21866.2|23
1607671500000|2020-12-11 07:25:00|21871.2|21856.2|21886.2|21871.2|21891.2|21876.2|21871.2|21856.2|13
1607671800000|2020-12-11 07:30:00|21881.2|21866.2|21886.2|21871.2|21896.2|21881.2|21881.2|21866.2|19
1607672100000|2020-12-11 07:35:00|21891.2|21876.2|21896.2|21881.2|21896.2|21881.2|21886.2|21871.2|11
1607672400000|2020-12-11 07:40:00|21901.2|21886.2|21886.2|21871.2|21901.2|21886.2|21881.2|21866.2|17
1607672700000|2020-12-11 07:45:00|21881.2|21866.2|21871.2|21856.2|21881.2|21866.2|21871.2|21856.2|19
1607673000000|2020-12-11 07:50:00|21866.2|21851.2|21866.2|21851.2|21866.2|21851.2|21851.2|21836.2|40
1607673300000|2020-12-11 07:55:00|21871.2|21856.2|21881.2|21866.2|21891.2|21876.2|21871.2|21856.2|69
1607673600000|2020-12-11 08:00:00|21876.2|21861.2|21881.2|21866.2|21896.2|21881.2|21846.2|21831.2|334
1607673900000|2020-12-11 08:05:00|21876.2|21861.2|21891.2|21876.2|21911.2|21896.2|21866.2|21851.2|305
1607674200000|2020-12-11 08:10:00|21886.2|21871.2|21856.2|21841.2|21906.2|21891.2|21856.2|21841.2|227
1607674500000|2020-12-11 08:15:00|21851.2|21836.2|21826.2|21811.2|21856.2|21841.2|21821.2|21806.2|278
1607674800000|2020-12-11 08:20:00|21821.2|21806.2|21801.2|21786.2|21826.2|21811.2|21801.2|21786.2|192
1607675100000|2020-12-11 08:25:00|21796.2|21781.2|21831.2|21816.2|21846.2|21831.2|21796.2|21781.2|264
1607675400000|2020-12-11 08:30:00|21836.2|21821.2|21721.2|21706.2|21836.2|21821.2|21716.2|21701.2|819
1607675700000|2020-12-11 08:35:00|21726.2|21711.2|21686.2|21671.2|21731.2|21716.2|21681.2|21666.2|345
1607676000000|2020-12-11 08:40:00|21688.8|21673.8|21693.8|21678.8|21698.8|21683.8|21663.8|21648.8|253
1607676300000|2020-12-11 08:45:00|21688.8|21673.8|21668.8|21653.8|21693.8|21678.8|21668.8|21653.8|227
1607676600000|2020-12-11 08:50:00|21663.8|21648.8|21673.8|21658.8|21688.8|21673.8|21658.8|21643.8|186
1607676900000|2020-12-11 08:55:00|21678.8|21663.8|21708.8|21693.8|21708.8|21693.8|21673.8|21658.8|114
1607677200000|2020-12-11 09:00:00|21703.8|21688.8|21748.8|21733.8|21748.8|21733.8|21693.8|21678.8|212
1607677500000|2020-12-11 09:05:00|21743.8|21728.8|21748.8|21733.8|21798.8|21783.8|21743.8|21728.8|341
1607677800000|2020-12-11 09:10:00|21753.8|21738.8|21748.8|21733.8|21758.8|21743.8|21743.8|21728.8|133
1607678100000|2020-12-11 09:15:00|21743.8|21728.8|21753.8|21738.8|21758.8|21743.8|21743.8|21728.8|171
1607678400000|2020-12-11 09:20:00|21758.8|21743.8|21768.8|21753.8|21768.8|21753.8|21753.8|21738.8|95
1607678700000|2020-12-11 09:25:00|21773.8|21758.8|21768.8|21753.8|21788.8|21773.8|21768.8|21753.8|97
1607679000000|2020-12-11 09:30:00|21763.8|21748.8|21763.8|21748.8|21778.8|21763.8|21763.8|21748.8|84
1607679300000|2020-12-11 09:35:00|21758.8|21743.8|21753.8|21738.8|21758.8|21743.8|21738.8|21723.8|98
1607679600000|2020-12-11 09:40:00|21748.8|21733.8|21753.8|21738.8|21758.8|21743.8|21743.8|21728.8|52
1607679900000|2020-12-11 09:45:00|21758.8|21743.8|21763.8|21748.8|21778.8|21763.8|21758.8|21743.8|57
1607680200000|2020-12-11 09:50:00|21758.8|21743.8|21738.8|21723.8|21758.8|21743.8|21738.8|21723.8|65
1607680500000|2020-12-11 09:55:00|21743.8|21728.8|21698.8|21683.8|21743.8|21728.8|21698.8|21683.8|210
1607680800000|2020-12-11 10:00:00|21693.8|21678.8|21698.8|21683.8|21723.8|21708.8|21693.8|21678.8|126
1607681100000|2020-12-11 10:05:00|21708.8|21693.8|21708.8|21693.8|21713.8|21698.8|21693.8|21678.8|103
1607681400000|2020-12-11 10:10:00|21703.8|21688.8|21688.8|21673.8|21708.8|21693.8|21683.8|21668.8|111
1607681700000|2020-12-11 10:15:00|21683.8|21668.8|21718.8|21703.8|21723.8|21708.8|21678.8|21663.8|127
1607682000000|2020-12-11 10:20:00|21723.8|21708.8|21738.8|21723.8|21738.8|21723.8|21708.8|21693.8|78
1607682300000|2020-12-11 10:25:00|21733.8|21718.8|21713.8|21698.8|21733.8|21718.8|21708.8|21693.8|61
1607682600000|2020-12-11 10:30:00|21718.8|21703.8|21703.8|21688.8|21733.8|21718.8|21703.8|21688.8|103
1607682900000|2020-12-11 10:35:00|21708.8|21693.8|21678.8|21663.8|21713.8|21698.8|21673.8|21658.8|145
1607683200000|2020-12-11 10:40:00|21673.8|21658.8|21663.8|21648.8|21683.8|21668.8|21653.8|21638.8|131
1607683500000|2020-12-11 10:45:00|21658.8|21643.8|21658.8|21643.8|21663.8|21648.8|21648.8|21633.8|160
1607683800000|2020-12-11 10:50:00|21653.8|21638.8|21658.8|21643.8|21678.8|21663.8|21653.8|21638.8|82
1607684100000|2020-12-11 10:55:00|21653.8|21638.8|21623.8|21608.8|21658.8|21643.8|21618.8|21603.8|256
1607684400000|2020-12-11 11:00:00|21628.8|21613.8|21633.8|21618.8|21653.8|21638.8|21618.8|21603.8|120
1607684700000|2020-12-11 11:05:00|21628.8|21613.8|21603.8|21588.8|21633.8|21618.8|21583.8|21568.8|233
1607685000000|2020-12-11 11:10:00|21608.8|21593.8|21593.8|21578.8|21613.8|21598.8|21588.8|21573.8|125
1607685300000|2020-12-11 11:15:00|21588.8|21573.8|21603.8|21588.8|21618.8|21603.8|21583.8|21568.8|132
1607685600000|2020-12-11 11:20:00|21593.8|21578.8|21588.8|21573.8|21608.8|21593.8|21578.8|21563.8|135
1607685900000|2020-12-11 11:25:00|21593.8|21578.8|21583.8|21568.8|21598.8|21583.8|21583.8|21568.8|135
1607686200000|2020-12-11 11:30:00|21588.8|21573.8|21608.8|21593.8|21613.8|21598.8|21583.8|21568.8|74
1607686500000|2020-12-11 11:35:00|21603.8|21588.8|21633.8|21618.8|21638.8|21623.8|21593.8|21578.8|115
1607686800000|2020-12-11 11:40:00|21628.8|21613.8|21633.8|21618.8|21643.8|21628.8|21628.8|21613.8|99
1607687100000|2020-12-11 11:45:00|21628.8|21613.8|21643.8|21628.8|21653.8|21638.8|21628.8|21613.8|122
1607687400000|2020-12-11 11:50:00|21638.8|21623.8|21633.8|21618.8|21663.8|21648.8|21633.8|21618.8|94
1607687700000|2020-12-11 11:55:00|21638.8|21623.8|21658.8|21643.8|21658.8|21643.8|21633.8|21618.8|67
1607688000000|2020-12-11 12:00:00|21663.8|21648.8|21663.8|21648.8|21668.8|21653.8|21648.8|21633.8|94
1607688300000|2020-12-11 12:05:00|21658.8|21643.8|21673.8|21658.8|21673.8|21658.8|21653.8|21638.8|114
1607688600000|2020-12-11 12:10:00|21678.8|21663.8|21673.8|21658.8|21678.8|21663.8|21668.8|21653.8|73
1607688900000|2020-12-11 12:15:00|21668.8|21653.8|21693.8|21678.8|21698.8|21683.8|21668.8|21653.8|154
1607689200000|2020-12-11 12:20:00|21698.8|21683.8|21698.8|21683.8|21708.8|21693.8|21683.8|21668.8|109
1607689500000|2020-12-11 12:25:00|21693.8|21678.8|21683.8|21668.8|21693.8|21678.8|21683.8|21668.8|41
1607689800000|2020-12-11 12:30:00|21678.8|21663.8|21683.8|21668.8|21683.8|21668.8|21678.8|21663.8|45
1607690100000|2020-12-11 12:35:00|21688.8|21673.8|21683.8|21668.8|21688.8|21673.8|21668.8|21653.8|87
1607690400000|2020-12-11 12:40:00|21682.3|21667.3|21702.3|21687.3|21702.3|21687.3|21682.3|21667.3|73
1607690700000|2020-12-11 12:45:00|21707.3|21692.3|21712.3|21697.3|21712.3|21697.3|21702.3|21687.3|82
1607691000000|2020-12-11 12:50:00|21717.3|21702.3|21727.3|21712.3|21732.3|21717.3|21712.3|21697.3|216
1607691300000|2020-12-11 12:55:00|21732.3|21717.3|21722.3|21707.3|21737.3|21722.3|21722.3|21707.3|81
1607691600000|2020-12-11 13:00:00|21727.3|21712.3|21727.3|21712.3|21737.3|21722.3|21727.3|21712.3|90
1607691900000|2020-12-11 13:05:00|21722.3|21707.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|80
1607692200000|2020-12-11 13:10:00|21732.3|21717.3|21712.3|21697.3|21732.3|21717.3|21712.3|21697.3|77
1607692500000|2020-12-11 13:15:00|21707.3|21692.3|21712.3|21697.3|21717.3|21702.3|21707.3|21692.3|49
1607692800000|2020-12-11 13:20:00|21717.3|21702.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|67
1607693100000|2020-12-11 13:25:00|21732.3|21717.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|53
1607693400000|2020-12-11 13:30:00|21722.3|21707.3|21742.3|21727.3|21747.3|21732.3|21717.3|21702.3|121
1607693700000|2020-12-11 13:35:00|21747.3|21732.3|21737.3|21722.3|21752.3|21737.3|21737.3|21722.3|69
1607694000000|2020-12-11 13:40:00|21732.3|21717.3|21737.3|21722.3|21737.3|21722.3|21727.3|21712.3|69
1607694300000|2020-12-11 13:45:00|21742.3|21727.3|21742.3|21727.3|21747.3|21732.3|21737.3|21722.3|45
1607694600000|2020-12-11 13:50:00|21737.3|21722.3|21772.3|21757.3|21777.3|21762.3|21737.3|21722.3|97
1607694900000|2020-12-11 13:55:00|21767.3|21752.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|161
1607695200000|2020-12-11 14:00:00|21757.3|21742.3|21762.3|21747.3|21762.3|21747.3|21752.3|21737.3|92
1607695500000|2020-12-11 14:05:00|21767.3|21752.3|21762.3|21747.3|21767.3|21752.3|21757.3|21742.3|63
1607695800000|2020-12-11 14:10:00|21767.3|21752.3|21767.3|21752.3|21777.3|21762.3|21767.3|21752.3|48
1607696100000|2020-12-11 14:15:00|21762.3|21747.3|21767.3|21752.3|21772.3|21757.3|21762.3|21747.3|77
1607696400000|2020-12-11 14:20:00|21772.3|21757.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|51
1607696700000|2020-12-11 14:25:00|21757.3|21742.3|21762.3|21747.3|21767.3|21752.3|21752.3|21737.3|66
1607697000000|2020-12-11 14:30:00|21767.3|21752.3|21772.3|21757.3|21777.3|21762.3|21757.3|21742.3|124
1607697300000|2020-12-11 14:35:00|21777.3|21762.3|21767.3|21752.3|21777.3|21762.3|21757.3|21742.3|342
1607697600000|2020-12-11 14:40:00|21762.3|21747.3|21742.3|21727.3|21762.3|21747.3|21712.3|21697.3|175
1607697900000|2020-12-11 14:45:00|21747.3|21732.3|21737.3|21722.3|21757.3|21742.3|21732.3|21717.3|284
1607698200000|2020-12-11 14:50:00|21732.3|21717.3|21752.3|21737.3|21757.3|21742.3|21717.3|21702.3|200
1607698500000|2020-12-11 14:55:00|21747.3|21732.3|21767.3|21752.3|21772.3|21757.3|21747.3|21732.3|83
1607698800000|2020-12-11 15:00:00|21782.3|21767.3|21797.3|21782.3|21812.3|21797.3|21777.3|21762.3|286
1607699100000|2020-12-11 15:05:00|21792.3|21777.3|21792.3|21777.3|21802.3|21787.3|21787.3|21772.3|137
1607699400000|2020-12-11 15:10:00|21791.9|21776.9|21806.9|21791.9|21806.9|21791.9|21786.9|21771.9|109
1607699700000|2020-12-11 15:15:00|21811.9|21796.9|21816.9|21801.9|21826.9|21811.9|21806.9|21791.9|150
1607700000000|2020-12-11 15:20:00|21811.9|21796.9|21811.9|21796.9|21821.9|21806.9|21806.9|21791.9|104
1607700300000|2020-12-11 15:25:00|21806.9|21791.9|21791.9|21776.9|21811.9|21796.9|21786.9|21771.9|122
1607700600000|2020-12-11 15:30:00|21796.9|21781.9|21821.9|21806.9|21821.9|21806.9|21791.9|21776.9|141
1607700900000|2020-12-11 15:35:00|21816.9|21801.9|21786.9|21771.9|21821.9|21806.9|21786.9|21771.9|128
1607701200000|2020-12-11 15:40:00|21791.9|21776.9|21776.9|21761.9|21796.9|21781.9|21776.9|21761.9|99
1607701500000|2020-12-11 15:45:00|21781.9|21766.9|21766.9|21751.9|21786.9|21771.9|21761.9|21746.9|91
1607701800000|2020-12-11 15:50:00|21761.9|21746.9|21756.9|21741.9|21766.9|21751.9|21751.9|21736.9|54
1607702100000|2020-12-11 15:55:00|21761.9|21746.9|21766.9|21751.9|21771.9|21756.9|21756.9|21741.9|184
1607702400000|2020-12-11 16:00:00|21771.9|21756.9|21771.9|21756.9|21781.9|21766.9|21766.9|21751.9|132
1607702700000|2020-12-11 16:05:00|21776.9|21761.9|21761.9|21746.9|21781.9|21766.9|21761.9|21746.9|87
1607703000000|2020-12-11 16:10:00|21766.9|21751.9|21761.9|21746.9|21771.9|21756.9|21756.9|21741.9|140
1607703300000|2020-12-11 16:15:00|21756.9|21741.9|21761.9|21746.9|21761.9|21746.9|21751.9|21736.9|97
1607703600000|2020-12-11 16:20:00|21756.9|21741.9|21731.9|21716.9|21761.9|21746.9|21731.9|21716.9|323
1607703900000|2020-12-11 16:25:00|21736.9|21721.9|21726.9|21711.9|21736.9|21721.9|21711.9|21696.9|553
1607704200000|2020-12-11 16:30:00|21731.9|21716.9|21696.9|21681.9|21736.9|21721.9|21686.9|21671.9|472
1607704500000|2020-12-11 16:35:00|21706.9|21691.9|21701.9|21686.9|21716.9|21701.9|21691.9|21676.9|293
1607704800000|2020-12-11 16:40:00|21696.9|21681.9|21691.9|21676.9|21706.9|21691.9|21686.9|21671.9|110
1607705100000|2020-12-11 16:45:00|21686.9|21671.9|21711.9|21696.9|21711.9|21696.9|21686.9|21671.9|37
1607705400000|2020-12-11 16:50:00|21716.9|21691.9|21711.9|21686.9|21716.9|21696.9|21701.9|21681.9|59
1607705700000|2020-12-11 16:55:00|21706.9|21691.9|21701.9|21676.9|21711.9|21691.9|21696.9|21676.9|25
1607706000000|2020-12-11 17:00:00|21696.9|21681.9|21696.9|21676.9|21711.9|21691.9|21696.9|21676.9|64
1607706300000|2020-12-11 17:05:00|21701.9|21681.9|21701.9|21681.9|21711.9|21686.9|21696.9|21676.9|14
1607706600000|2020-12-11 17:10:00|21696.9|21676.9|21681.9|21661.9|21696.9|21681.9|21681.9|21661.9|31
1607706900000|2020-12-11 17:15:00|21686.9|21666.9|21671.9|21646.9|21701.9|21681.9|21666.9|21646.9|53
1607707200000|2020-12-11 17:20:00|21666.9|21651.9|21681.9|21656.9|21686.9|21661.9|21666.9|21646.9|52
1607707500000|2020-12-11 17:25:00|21676.9|21661.9|21681.9|21656.9|21686.9|21661.9|21671.9|21651.9|10
1607707800000|2020-12-11 17:30:00|21676.9|21651.9|21676.9|21651.9|21681.9|21661.9|21671.9|21651.9|26
1607708100000|2020-12-11 17:35:00|21671.9|21646.9|21671.9|21651.9|21676.9|21656.9|21666.9|21646.9|14
1607708400000|2020-12-11 17:40:00|21676.9|21656.9|21681.9|21661.9|21686.9|21661.9|21676.9|21651.9|16
1607708700000|2020-12-11 17:45:00|21676.9|21656.9|21686.9|21666.9|21686.9|21666.9|21676.9|21656.9|6
1607709000000|2020-12-11 17:50:00|21691.9|21661.9|21696.9|21676.9|21701.9|21676.9|21691.9|21661.9|15
1607709300000|2020-12-11 17:55:00|21691.9|21671.9|21696.9|21671.9|21696.9|21676.9|21691.9|21671.9|12
1607709600000|2020-12-11 18:00:00|21691.9|21666.9|21721.9|21701.9|21721.9|21701.9|21691.9|21666.9|16
1607709900000|2020-12-11 18:05:00|21716.9|21706.9|21711.9|21686.9|21721.9|21706.9|21711.9|21686.9|15
1607710200000|2020-12-11 18:10:00|21716.9|21691.9|21721.9|21696.9|21731.9|21706.9|21716.9|21691.9|5
1607710500000|2020-12-11 18:15:00|21716.9|21701.9|21711.9|21691.9|21726.9|21701.9|21711.9|21691.9|3
1607710800000|2020-12-11 18:20:00|21706.9|21686.9|21701.9|21681.9|21711.9|21691.9|21701.9|21676.9|3
1607711100000|2020-12-11 18:25:00|21706.9|21686.9|21721.9|21696.9|21721.9|21696.9|21701.9|21681.9|4
1607711400000|2020-12-11 18:30:00|21726.9|21701.9|21731.9|21706.9|21731.9|21706.9|21726.9|21701.9|1
1607711700000|2020-12-11 18:35:00|21726.9|21711.9|21741.9|21716.9|21741.9|21721.9|21726.9|21711.9|13
1607712000000|2020-12-11 18:40:00|21736.9|21711.9|21736.9|21716.9|21736.9|21716.9|21731.9|21711.9|8
1607712300000|2020-12-11 18:45:00|21731.9|21711.9|21736.9|21716.9|21741.9|21721.9|21726.9|21706.9|10
1607712600000|2020-12-11 18:50:00|21741.9|21721.9|21756.9|21736.9|21761.9|21736.9|21736.9|21716.9|5
1607712900000|2020-12-11 18:55:00|21761.9|21741.9|21756.9|21731.9|21766.9|21746.9|21756.9|21731.9|9
1607713200000|2020-12-11 19:00:00|21751.9|21736.9|21751.9|21731.9|21756.9|21736.9|21751.9|21731.9|11
1607713500000|2020-12-11 19:05:00|21746.9|21726.9|21756.9|21731.9|21761.9|21741.9|21746.9|21726.9|14
1607713800000|2020-12-11 19:10:00|21751.9|21736.9|21756.9|21731.9|21756.9|21736.9|21751.9|21731.9|10
1607714100000|2020-12-11 19:15:00|21751.9|21736.9|21756.9|21731.9|21761.9|21736.9|21751.9|21731.9|6
1607714400000|2020-12-11 19:20:00|21751.9|21736.9|21766.9|21741.9|21771.9|21751.9|21751.9|21731.9|12
1607714700000|2020-12-11 19:25:00|21761.9|21746.9|21746.9|21731.9|21771.9|21746.9|21741.9|21721.9|17
1607715000000|2020-12-11 19:30:00|21751.9|21736.9|21761.9|21746.9|21761.9|21746.9|21751.9|21736.9|6
1607715300000|2020-12-11 19:35:00|21756.9|21741.9|21756.9|21741.9|21756.9|21741.9|21756.9|21741.9|3
1607715600000|2020-12-11 19:40:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|9
1607715900000|2020-12-11 19:45:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|2
1607716200000|2020-12-11 19:50:00|21751.9|21736.9|21741.9|21726.9|21751.9|21736.9|21741.9|21726.9|4
1607716500000|2020-12-11 19:55:00|||||||||2
1607716800000|2020-12-11 20:00:00|21736.9|21721.9|21731.9|21716.9|21741.9|21726.9|21731.9|21716.9|8
1607717400000|2020-12-11 20:10:00|21736.9|21721.9|21736.9|21721.9|21736.9|21721.9|21736.9|21721.9|2
1607717700000|2020-12-11 20:15:00|21741.9|21726.9|21756.9|21741.9|21756.9|21741.9|21741.9|21726.9|8
1607718000000|2020-12-11 20:20:00|21751.9|21736.9|21751.9|21736.9|21751.9|21736.9|21751.9|21736.9|8
1607718300000|2020-12-11 20:25:00|21746.9|21731.9|21746.9|21731.9|21751.9|21736.9|21746.9|21731.9|6
1607718600000|2020-12-11 20:30:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|6
1607718900000|2020-12-11 20:35:00|21761.9|21746.9|21766.9|21751.9|21766.9|21751.9|21761.9|21746.9|27
1607719200000|2020-12-11 20:40:00|21761.9|21746.9|21751.9|21736.9|21761.9|21746.9|21751.9|21736.9|14
1607719500000|2020-12-11 20:45:00|21746.9|21731.9|21751.9|21736.9|21751.9|21736.9|21746.9|21731.9|10
1607719800000|2020-12-11 20:50:00|21756.9|21741.9|21751.9|21736.9|21756.9|21741.9|21751.9|21736.9|11
1607720100000|2020-12-11 20:55:00|21756.9|21741.9|21781.9|21766.9|21786.9|21771.9|21756.9|21741.9|20
1607720400000|2020-12-11 21:00:00|21795.9|21755.9|21809.3|21769.3|21811.8|21771.8|21770.1|21730.1|0
1607720700000|2020-12-11 21:05:00|21809.1|21769.1|21802.5|21762.5|21809.3|21769.3|21794.4|21754.4|0
1607721000000|2020-12-11 21:10:00|21802.7|21762.7|21799.8|21759.8|21809.3|21769.3|21796.9|21756.9|0
1607721300000|2020-12-11 21:15:00|21799.4|21759.4|21800.9|21760.9|21802|21762|21799.4|21759.4|0
1607721600000|2020-12-11 21:20:00|21801.4|21761.4|21797.8|21757.8|21802|21762|21797.8|21757.8|0
1607721900000|2020-12-11 21:25:00|21797.3|21757.3|21798.3|21758.3|21798.3|21758.3|21796.3|21756.3|0
1607722200000|2020-12-11 21:30:00|21797.9|21757.9|21788.2|21748.2|21809.9|21769.9|21788.2|21748.2|0
1607722500000|2020-12-11 21:35:00|21788|21748|21806.6|21766.6|21809.1|21769.1|21786.9|21746.9|0
1607722800000|2020-12-11 21:40:00|21806.8|21766.8|21802.8|21762.8|21809.1|21769.1|21799.8|21759.8|0
1607723100000|2020-12-11 21:45:00|21803|21763|21806.6|21766.6|21806.6|21766.6|21801.5|21761.5|0
1607723400000|2020-12-11 21:50:00|21806.4|21766.4|21805.3|21765.3|21807.8|21767.8|21804.1|21764.1|0
1607723700000|2020-12-11 21:55:00|21805.1|21765.1|21792|21752|21805.3|21765.3|21790.4|21750.4|0
1607724000000|2020-12-11 22:00:00|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|0
1607900400000|2020-12-13 23:00:00|21904.9|21864.9|21929.4|21889.4|21931.2|21891.2|21878.5|21838.5|0
1607900700000|2020-12-13 23:05:00|21929.8|21889.8|21930.2|21890.2|21948.9|21908.9|21916.5|21876.5|0
1607901000000|2020-12-13 23:10:00|21930.3|21890.3|21910.1|21870.1|21934.6|21894.6|21910.1|21870.1|0
1607901300000|2020-12-13 23:15:00|21910.6|21870.6|21916.6|21876.6|21926|21886|21910.6|21870.6|0
1607901600000|2020-12-13 23:20:00|21916.8|21876.8|21921.2|21881.2|21926|21886|21914.9|21874.9|0
1607901900000|2020-12-13 23:25:00|21921|21881|21914|21874|21921|21881|21911.9|21871.9|0
1607902200000|2020-12-13 23:30:00|21913.8|21873.8|21900.1|21860.1|21914|21874|21899.4|21859.4|0
1607902500000|2020-12-13 23:35:00|21900.2|21860.2|21892.6|21852.6|21900.7|21860.7|21892.6|21852.6|0
1607902800000|2020-12-13 23:40:00|21891.6|21851.6|21855.7|21815.7|21892.9|21852.9|21853.2|21813.2|0
1607903100000|2020-12-13 23:45:00|21855.6|21815.6|21854.5|21814.5|21862.5|21822.5|21851.9|21811.9|0
1607903400000|2020-12-13 23:50:00|21854.7|21814.7|21870|21830|21872.5|21832.5|21854.7|21814.7|0
1607903700000|2020-12-13 23:55:00|21870.1|21830.1|21868.7|21828.7|21872.5|21832.5|21865.6|21825.6|0
1607904000000|2020-12-14 00:00:00|21869.4|21829.4|21858.6|21818.6|21875.6|21835.6|21858|21818|0
1607904300000|2020-12-14 00:05:00|21858.5|21818.5|21854.9|21814.9|21859.3|21819.3|21845.5|21805.5|0
1607904600000|2020-12-14 00:10:00|21855.1|21815.1|21874.2|21834.2|21874.2|21834.2|21851.1|21811.1|0
1607904900000|2020-12-14 00:15:00|21874|21834|21893.3|21853.3|21904.4|21864.4|21872.9|21832.9|0
1607905200000|2020-12-14 00:20:00|21893.4|21853.4|21904.7|21864.7|21904.8|21864.8|21893.2|21853.2|0
1607905500000|2020-12-14 00:25:00|21904.8|21864.8|21894.6|21854.6|21906.7|21866.7|21891.7|21851.7|0
1607905800000|2020-12-14 00:30:00|21895.6|21855.6|21903.2|21863.2|21909.2|21869.2|21895.6|21855.6|0
1607906100000|2020-12-14 00:35:00|21903.3|21863.3|21908.7|21868.7|21909|21869|21903|21863|0
1607906400000|2020-12-14 00:40:00|21908.9|21868.9|21902.6|21862.6|21914.4|21874.4|21902.2|21862.2|0
1607906700000|2020-12-14 00:45:00|21902.7|21862.7|21914.6|21874.6|21914.6|21874.6|21902.3|21862.3|0
1607907000000|2020-12-14 00:50:00|21914.7|21874.7|21902.9|21862.9|21914.9|21874.9|21902.9|21862.9|0
1607907300000|2020-12-14 00:55:00|21902.7|21862.7|21903|21863|21908.7|21868.7|21900|21860|0
1607907600000|2020-12-14 01:00:00|21902.9|21862.9|21897.8|21857.8|21909.3|21869.3|21897.4|21857.4|0
1607907900000|2020-12-14 01:05:00|21897.7|21857.7|21886.7|21846.7|21898.1|21858.1|21886.4|21846.4|0
1607908200000|2020-12-14 01:10:00|21886.6|21846.6|21898.7|21858.7|21898.7|21858.7|21886.6|21846.6|0
1607908500000|2020-12-14 01:15:00|21899.7|21859.7|21915.3|21875.3|21915.8|21875.8|21898.7|21858.7|0
1607908800000|2020-12-14 01:20:00|21915.5|21875.5|21903.9|21863.9|21915.5|21875.5|21903.8|21863.8|0
1607909100000|2020-12-14 01:25:00|21904.1|21864.1|21903.9|21863.9|21904.2|21864.2|21903.8|21863.8|0
1607909400000|2020-12-14 01:30:00|21903.8|21863.8|21898.1|21858.1|21904.2|21864.2|21892.4|21852.4|0
1607909700000|2020-12-14 01:35:00|21896|21856|21898.7|21858.7|21904.5|21864.5|21892.1|21852.1|0
1607910000000|2020-12-14 01:40:00|21898.6|21858.6|21898.8|21858.8|21899|21859|21895.6|21855.6|0
1607910300000|2020-12-14 01:45:00|21898.9|21858.9|21892.9|21852.9|21899|21859|21892.7|21852.7|0
1607910600000|2020-12-14 01:50:00|21892.7|21852.7|21887.5|21847.5|21893.2|21853.2|21881.6|21841.6|0
1607910900000|2020-12-14 01:55:00|21887.3|21847.3|21887|21847|21893.2|21853.2|21886.9|21846.9|0
1607911200000|2020-12-14 02:00:00|21887.1|21847.1|21881.6|21841.6|21892.9|21852.9|21881.5|21841.5|0
1607911500000|2020-12-14 02:05:00|21881.5|21841.5|21882.1|21842.1|21887.9|21847.9|21881.5|21841.5|0
1607911800000|2020-12-14 02:10:00|21882.2|21842.2|21884.9|21844.9|21887.9|21847.9|21882.2|21842.2|0
1607912100000|2020-12-14 02:15:00|21887.6|21847.6|21881.9|21841.9|21887.8|21847.8|21881.9|21841.9|0
1607912400000|2020-12-14 02:20:00|21881.8|21841.8|21881.9|21841.9|21882.1|21842.1|21881.8|21841.8|0
1607912700000|2020-12-14 02:25:00|21882.1|21842.1|21881.8|21841.8|21882.2|21842.2|21881.8|21841.8|0
1607913000000|2020-12-14 02:30:00|21881.9|21841.9|21881.9|21841.9|21882.1|21842.1|21881.8|21841.8|0
1607913300000|2020-12-14 02:35:00|21882.1|21842.1|21870.6|21830.6|21882.1|21842.1|21870.3|21830.3|0
1607913600000|2020-12-14 02:40:00|21870.5|21830.5|21875.9|21835.9|21876.1|21836.1|21870.4|21830.4|0
1607913900000|2020-12-14 02:45:00|21876|21836|21870.4|21830.4|21876.1|21836.1|21870.3|21830.3|0
1607914200000|2020-12-14 02:50:00|21870.3|21830.3|21870.3|21830.3|21870.6|21830.6|21870.1|21830.1|0
1607914500000|2020-12-14 02:55:00|21870.4|21830.4|21870.5|21830.5|21876.1|21836.1|21870.1|21830.1|0
1607914800000|2020-12-14 03:00:00|21872.6|21832.6|21881.6|21841.6|21881.9|21841.9|21870.6|21830.6|0
1607915100000|2020-12-14 03:05:00|21881.7|21841.7|21875.8|21835.8|21881.8|21841.8|21869.8|21829.8|0
1607915400000|2020-12-14 03:10:00|21875.7|21835.7|21870.1|21830.1|21875.7|21835.7|21869.9|21829.9|0
1607915700000|2020-12-14 03:15:00|21870.2|21830.2|21870.4|21830.4|21876.1|21836.1|21870.2|21830.2|0
1607916000000|2020-12-14 03:20:00|21870.5|21830.5|21870.8|21830.8|21876.4|21836.4|21870.5|21830.5|0
1607916300000|2020-12-14 03:25:00|21870.9|21830.9|21871|21831|21876.8|21836.8|21870.8|21830.8|0
1607916600000|2020-12-14 03:30:00|21871.1|21831.1|21871.1|21831.1|21876.8|21836.8|21871|21831|0
1607916900000|2020-12-14 03:35:00|21871.3|21831.3|21877|21837|21877|21837|21871.2|21831.2|0
1607917200000|2020-12-14 03:40:00|21875.9|21835.9|21871.3|21831.3|21877.1|21837.1|21871.1|21831.1|0
1607917500000|2020-12-14 03:45:00|21871.4|21831.4|21871.3|21831.3|21871.4|21831.4|21871.1|21831.1|0
1607917800000|2020-12-14 03:50:00|21871.4|21831.4|21871.4|21831.4|21871.4|21831.4|21871.3|21831.3|0
1607918100000|2020-12-14 03:55:00|21871.3|21831.3|21871.1|21831.1|21871.3|21831.3|21871.1|21831.1|0
1607918400000|2020-12-14 04:00:00|21871.2|21831.2|21871.1|21831.1|21871.4|21831.4|21871.1|21831.1|0
1607918700000|2020-12-14 04:05:00|21871|21831|21876.8|21836.8|21877|21837|21871|21831|0
1607919000000|2020-12-14 04:10:00|21876.9|21836.9|21876.8|21836.8|21877.1|21837.1|21871.3|21831.3|0
1607919300000|2020-12-14 04:15:00|21877|21837|21877|21837|21877|21837|21871.3|21831.3|0
1607919600000|2020-12-14 04:20:00|21875.9|21835.9|21876.8|21836.8|21877|21837|21871.3|21831.3|0
1607919900000|2020-12-14 04:25:00|21876.7|21836.7|21871|21831|21876.7|21836.7|21870.8|21830.8|0
1607920200000|2020-12-14 04:30:00|21870.9|21830.9|21870.8|21830.8|21870.9|21830.9|21870.7|21830.7|0
1607920500000|2020-12-14 04:35:00|21870.9|21830.9|21870.8|21830.8|21871.1|21831.1|21870.8|21830.8|0
1607920800000|2020-12-14 04:40:00|21870.7|21830.7|21870.8|21830.8|21870.8|21830.8|21865.1|21825.1|0
1607921100000|2020-12-14 04:45:00|21870.7|21830.7|21865.3|21825.3|21870.7|21830.7|21865|21825|0
1607921400000|2020-12-14 04:50:00|21865.1|21825.1|21859.6|21819.6|21865.1|21825.1|21853.5|21813.5|0
1607921700000|2020-12-14 04:55:00|21859.7|21819.7|21862.7|21822.7|21862.7|21822.7|21859.6|21819.6|0
1607922000000|2020-12-14 05:00:00|21862.6|21822.6|21841.8|21801.8|21865.4|21825.4|21841.8|21801.8|0
1607922300000|2020-12-14 05:05:00|21841.9|21801.9|21829.2|21789.2|21847.5|21807.5|21829.2|21789.2|0
1607922600000|2020-12-14 05:10:00|21829.3|21789.3|21825.8|21785.8|21829.3|21789.3|21823.3|21783.3|0
1607922900000|2020-12-14 05:15:00|21825.6|21785.6|21825.9|21785.9|21831.8|21791.8|21825.6|21785.6|0
1607923200000|2020-12-14 05:20:00|21826|21786|21823.2|21783.2|21831.8|21791.8|21820.2|21780.2|0
1607923500000|2020-12-14 05:25:00|21822.1|21782.1|21838|21798|21838.1|21798.1|21820.4|21780.4|0
1607923800000|2020-12-14 05:30:00|21837.9|21797.9|21843.4|21803.4|21843.7|21803.7|21837.9|21797.9|0
1607924100000|2020-12-14 05:35:00|21843.3|21803.3|21843.1|21803.1|21843.4|21803.4|21843|21803|0
1607924400000|2020-12-14 05:40:00|21843|21803|21830.8|21790.8|21843.1|21803.1|21830.8|21790.8|0
1607924700000|2020-12-14 05:45:00|21830.7|21790.7|21830.7|21790.7|21830.9|21790.9|21824.7|21784.7|0
1607925000000|2020-12-14 05:50:00|21830.6|21790.6|21836|21796|21836.3|21796.3|21830.3|21790.3|0
1607925300000|2020-12-14 05:55:00|21835.8|21795.8|21841.7|21801.7|21841.8|21801.8|21835.8|21795.8|0
1607925600000|2020-12-14 06:00:00|21841.4|21801.4|21847.5|21807.5|21853|21813|21841.2|21801.2|0
1607925900000|2020-12-14 06:05:00|21847.3|21807.3|21841.2|21801.2|21847.3|21807.3|21835.7|21795.7|0
1607926200000|2020-12-14 06:10:00|21839.1|21799.1|21847.8|21807.8|21847.9|21807.9|21835.7|21795.7|0
1607926500000|2020-12-14 06:15:00|21847.9|21807.9|21853.2|21813.2|21853.3|21813.3|21847.6|21807.6|0
1607926800000|2020-12-14 06:20:00|21853.3|21813.3|21859.3|21819.3|21859.3|21819.3|21853.2|21813.2|0
1607927100000|2020-12-14 06:25:00|21858.3|21818.3|21853.3|21813.3|21859.4|21819.4|21853.3|21813.3|0
1607927400000|2020-12-14 06:30:00|21853.4|21813.4|21859.3|21819.3|21859.3|21819.3|21853.3|21813.3|0
1607927700000|2020-12-14 06:35:00|21859.5|21819.5|21865|21825|21865|21825|21853.5|21813.5|0
1607928000000|2020-12-14 06:40:00|21862.9|21822.9|21871.3|21831.3|21877.4|21837.4|21859.5|21819.5|0
1607928300000|2020-12-14 06:45:00|21871.1|21831.1|21871|21831|21874.1|21834.1|21865.7|21825.7|0
1607928600000|2020-12-14 06:50:00|21871.3|21831.3|21876.8|21836.8|21876.8|21836.8|21864.9|21824.9|0
1607928900000|2020-12-14 06:55:00|21876.7|21836.7|21864.9|21824.9|21888.1|21848.1|21864.9|21824.9|0
1607929200000|2020-12-14 07:00:00|21865|21825|21851.9|21836.9|21870.7|21846.9|21831.9|21816.9|32
1607929500000|2020-12-14 07:05:00|21856.9|21841.9|21856.9|21841.9|21861.9|21846.9|21851.9|21836.9|20
1607929800000|2020-12-14 07:10:00|21851.9|21836.9|21856.9|21841.9|21856.9|21841.9|21851.9|21836.9|13
1607930100000|2020-12-14 07:15:00|21861.9|21846.9|21871.9|21856.9|21871.9|21856.9|21861.9|21846.9|14
1607930400000|2020-12-14 07:20:00|21866.9|21851.9|21866.9|21851.9|21876.9|21861.9|21861.9|21846.9|36
1607930700000|2020-12-14 07:25:00|21871.9|21856.9|21871.9|21856.9|21881.9|21866.9|21866.9|21851.9|29
1607931000000|2020-12-14 07:30:00|21876.9|21861.9|21866.9|21851.9|21886.9|21871.9|21866.9|21851.9|23
1607931300000|2020-12-14 07:35:00|21871.9|21856.9|21886.9|21871.9|21891.9|21876.9|21871.9|21856.9|46
1607931600000|2020-12-14 07:40:00|21881.9|21866.9|21901.9|21886.9|21911.9|21896.9|21876.9|21861.9|44
1607931900000|2020-12-14 07:45:00|21906.9|21891.9|21916.9|21901.9|21936.9|21921.9|21906.9|21891.9|79
1607932200000|2020-12-14 07:50:00|21911.9|21896.9|21891.9|21876.9|21911.9|21896.9|21881.9|21866.9|38
1607932500000|2020-12-14 07:55:00|21901.9|21886.9|21891.9|21876.9|21906.9|21891.9|21891.9|21876.9|46
1607932800000|2020-12-14 08:00:00|21886.9|21871.9|21906.9|21891.9|21921.9|21906.9|21861.9|21846.9|591
1607933100000|2020-12-14 08:05:00|21911.9|21896.9|21856.9|21841.9|21941.9|21926.9|21856.9|21841.9|480
1607933400000|2020-12-14 08:10:00|21861.9|21846.9|21901.9|21886.9|21916.9|21901.9|21841.9|21826.9|338
1607933700000|2020-12-14 08:15:00|21911.9|21896.9|21911.9|21896.9|21931.9|21916.9|21896.9|21881.9|390
1607934000000|2020-12-14 08:20:00|21916.9|21901.9|21861.9|21846.9|21921.9|21906.9|21851.9|21836.9|149
1607934300000|2020-12-14 08:25:00|21871.9|21856.9|21891.9|21876.9|21891.9|21876.9|21836.9|21821.9|284
1607934600000|2020-12-14 08:30:00|21896.9|21881.9|21916.9|21901.9|21916.9|21901.9|21891.9|21876.9|286
1607934900000|2020-12-14 08:35:00|21911.9|21896.9|21921.9|21906.9|21921.9|21906.9|21901.9|21886.9|254
1607935200000|2020-12-14 08:40:00|21916.6|21901.6|21916.6|21901.6|21926.6|21911.6|21911.6|21896.6|239
1607935500000|2020-12-14 08:45:00|21911.6|21896.6|21926.6|21911.6|21926.6|21911.6|21906.6|21891.6|397
1607935800000|2020-12-14 08:50:00|21931.6|21916.6|21901.6|21886.6|21931.6|21916.6|21896.6|21881.6|134
1607936100000|2020-12-14 08:55:00|21896.6|21881.6|21911.6|21896.6|21911.6|21896.6|21881.6|21866.6|127
1607936400000|2020-12-14 09:00:00|21921.6|21906.6|21911.6|21896.6|21921.6|21906.6|21901.6|21886.6|240
1607936700000|2020-12-14 09:05:00|21906.6|21891.6|21901.6|21886.6|21911.6|21896.6|21896.6|21881.6|189
1607937000000|2020-12-14 09:10:00|21906.6|21891.6|21886.6|21871.6|21906.6|21891.6|21886.6|21871.6|1404
1607937300000|2020-12-14 09:15:00|21891.6|21876.6|21891.6|21876.6|21896.6|21881.6|21886.6|21871.6|50
1607937600000|2020-12-14 09:20:00|21886.6|21871.6|21871.6|21856.6|21886.6|21871.6|21871.6|21856.6|426
1607937900000|2020-12-14 09:25:00|21876.6|21861.6|21861.6|21846.6|21876.6|21861.6|21861.6|21846.6|673
1607938200000|2020-12-14 09:30:00|21856.6|21841.6|21851.6|21836.6|21861.6|21846.6|21846.6|21831.6|2780
1607938500000|2020-12-14 09:35:00|21856.6|21841.6|21901.6|21886.6|21901.6|21886.6|21856.6|21841.6|323
1607938800000|2020-12-14 09:40:00|21896.6|21881.6|21911.6|21896.6|21911.6|21896.6|21896.6|21881.6|1611
1607939100000|2020-12-14 09:45:00|21916.6|21901.6|21916.6|21901.6|21921.6|21906.6|21906.6|21891.6|127
1607939400000|2020-12-14 09:50:00|21921.6|21906.6|21911.6|21896.6|21921.6|21906.6|21911.6|21896.6|69
1607939700000|2020-12-14 09:55:00|21906.6|21891.6|21916.6|21901.6|21916.6|21901.6|21906.6|21891.6|107
1607940000000|2020-12-14 10:00:00|21911.6|21896.6|21916.6|21901.6|21926.6|21911.6|21911.6|21896.6|146
1607940300000|2020-12-14 10:05:00|21921.6|21906.6|21931.6|21916.6|21931.6|21916.6|21921.6|21906.6|111
1607940600000|2020-12-14 10:10:00|21926.6|21911.6|21931.6|21916.6|21931.6|21916.6|21926.6|21911.6|128
1607940900000|2020-12-14 10:15:00|21926.6|21911.6|21916.6|21901.6|21926.6|21911.6|21916.6|21901.6|116
1607941200000|2020-12-14 10:20:00|21921.6|21906.6|21931.6|21916.6|21931.6|21916.6|21921.6|21906.6|109
1607941500000|2020-12-14 10:25:00|21936.6|21921.6|21936.6|21921.6|21936.6|21921.6|21931.6|21916.6|199
1607941800000|2020-12-14 10:30:00|21941.6|21926.6|21951.6|21936.6|21951.6|21936.6|21941.6|21926.6|1511
1607942100000|2020-12-14 10:35:00|21956.6|21941.6|21951.6|21936.6|21956.6|21941.6|21951.6|21936.6|191
1607942400000|2020-12-14 10:40:00|21956.6|21941.6|21951.6|21936.6|21956.6|21941.6|21946.6|21931.6|112
1607942700000|2020-12-14 10:45:00|21956.6|21941.6|21956.6|21941.6|21956.6|21941.6|21956.6|21941.6|97
1607943000000|2020-12-14 10:50:00|21961.6|21946.6|21966.6|21951.6|21966.6|21951.6|21956.6|21941.6|592
1607943300000|2020-12-14 10:55:00|21961.6|21946.6|21961.6|21946.6|21966.6|21951.6|21956.6|21941.6|172
1607943600000|2020-12-14 11:00:00|21956.6|21941.6|21981.6|21966.6|21981.6|21966.6|21951.6|21936.6|314
1607943900000|2020-12-14 11:05:00|21971.6|21956.6|21971.6|21956.6|21981.6|21966.6|21971.6|21956.6|124
1607944200000|2020-12-14 11:10:00|21976.6|21961.6|21971.6|21956.6|21981.6|21966.6|21971.6|21956.6|155
1607944500000|2020-12-14 11:15:00|21976.6|21961.6|21971.6|21956.6|21976.6|21961.6|21966.6|21951.6|159
1607944800000|2020-12-14 11:20:00|21966.6|21951.6|21961.6|21946.6|21976.6|21961.6|21961.6|21946.6|136
1607945100000|2020-12-14 11:25:00|21966.6|21951.6|21966.6|21951.6|21966.6|21951.6|21951.6|21936.6|134
1607945400000|2020-12-14 11:30:00|21971.6|21956.6|21981.6|21966.6|21986.6|21971.6|21971.6|21956.6|184
1607945700000|2020-12-14 11:35:00|21976.6|21961.6|21986.6|21971.6|21986.6|21971.6|21976.6|21961.6|110
1607946000000|2020-12-14 11:40:00|21991.6|21976.6|22001.6|21986.6|22006.6|21991.6|21986.6|21971.6|123
1607946300000|2020-12-14 11:45:00|22006.6|21991.6|21996.6|21981.6|22006.6|21991.6|21996.6|21981.6|188
1607946600000|2020-12-14 11:50:00|21991.6|21976.6|21986.6|21971.6|21991.6|21976.6|21981.6|21966.6|128
1607946900000|2020-12-14 11:55:00|21991.6|21976.6|21986.6|21971.6|21991.6|21976.6|21981.6|21966.6|203
1607947200000|2020-12-14 12:00:00|21981.6|21966.6|21976.6|21961.6|21981.6|21966.6|21971.6|21956.6|117
1607947500000|2020-12-14 12:05:00|21981.6|21966.6|21976.6|21961.6|21981.6|21966.6|21971.6|21956.6|114
1607947800000|2020-12-14 12:10:00|21971.6|21956.6|21966.6|21951.6|21981.6|21966.6|21951.6|21936.6|264
1607948100000|2020-12-14 12:15:00|21961.6|21946.6|21956.6|21941.6|21961.6|21946.6|21951.6|21936.6|127
1607948400000|2020-12-14 12:20:00|21951.6|21936.6|21971.6|21956.6|21976.6|21961.6|21951.6|21936.6|235
1607948700000|2020-12-14 12:25:00|21976.6|21961.6|21966.6|21951.6|21976.6|21961.6|21966.6|21951.6|676
1607949000000|2020-12-14 12:30:00|21971.6|21956.6|21971.6|21956.6|21976.6|21961.6|21966.6|21951.6|130
1607949300000|2020-12-14 12:35:00|21966.6|21951.6|21966.6|21951.6|21966.6|21951.6|21951.6|21936.6|673
1607949600000|2020-12-14 12:40:00|21966.1|21951.1|21956.1|21941.1|21971.1|21956.1|21956.1|21941.1|133
1607949900000|2020-12-14 12:45:00|21961.1|21946.1|21966.1|21951.1|21966.1|21951.1|21961.1|21946.1|108
1607950200000|2020-12-14 12:50:00|21961.1|21946.1|21956.1|21941.1|21966.1|21951.1|21951.1|21936.1|182
1607950500000|2020-12-14 12:55:00|21961.1|21946.1|21956.1|21941.1|21961.1|21946.1|21956.1|21941.1|103
1607950800000|2020-12-14 13:00:00|21961.1|21946.1|21951.1|21936.1|21961.1|21946.1|21946.1|21931.1|129
1607951100000|2020-12-14 13:05:00|21956.1|21941.1|21961.1|21946.1|21961.1|21946.1|21956.1|21941.1|155
1607951400000|2020-12-14 13:10:00|21966.1|21951.1|21956.1|21941.1|21971.1|21956.1|21956.1|21941.1|674
1607951700000|2020-12-14 13:15:00|21951.1|21936.1|21941.1|21926.1|21951.1|21936.1|21941.1|21926.1|165
1607952000000|2020-12-14 13:20:00|21946.1|21931.1|21946.1|21931.1|21951.1|21936.1|21941.1|21926.1|199
1607952300000|2020-12-14 13:25:00|21951.1|21936.1|21951.1|21936.1|21956.1|21941.1|21951.1|21936.1|553
1607952600000|2020-12-14 13:30:00|21946.1|21931.1|21941.1|21926.1|21946.1|21931.1|21936.1|21921.1|218
1607952900000|2020-12-14 13:35:00|21946.1|21931.1|21941.1|21926.1|21946.1|21931.1|21936.1|21921.1|112
1607953200000|2020-12-14 13:40:00|21936.1|21921.1|21936.1|21921.1|21941.1|21926.1|21936.1|21921.1|98
1607953500000|2020-12-14 13:45:00|21931.1|21916.1|21936.1|21921.1|21936.1|21921.1|21926.1|21911.1|153
1607953800000|2020-12-14 13:50:00|21931.1|21916.1|21931.1|21916.1|21936.1|21921.1|21926.1|21911.1|114
1607954100000|2020-12-14 13:55:00|21926.1|21911.1|21931.1|21916.1|21931.1|21916.1|21926.1|21911.1|142
1607954400000|2020-12-14 14:00:00|21926.1|21911.1|21926.1|21911.1|21931.1|21916.1|21926.1|21911.1|370
1607954700000|2020-12-14 14:05:00|21931.1|21916.1|21931.1|21916.1|21936.1|21921.1|21926.1|21911.1|271
1607955000000|2020-12-14 14:10:00|21926.1|21911.1|21926.1|21911.1|21936.1|21921.1|21926.1|21911.1|123
1607955300000|2020-12-14 14:15:00|21921.1|21906.1|21921.1|21906.1|21926.1|21911.1|21916.1|21901.1|866
1607955600000|2020-12-14 14:20:00|21916.1|21901.1|21896.1|21881.1|21916.1|21901.1|21896.1|21881.1|219
1607955900000|2020-12-14 14:25:00|21901.1|21886.1|21901.1|21886.1|21901.1|21886.1|21896.1|21881.1|1315
1607956200000|2020-12-14 14:30:00|21896.1|21881.1|21876.1|21861.1|21906.1|21891.1|21876.1|21861.1|766
1607956500000|2020-12-14 14:35:00|21881.1|21866.1|21876.1|21861.1|21886.1|21871.1|21866.1|21851.1|228
1607956800000|2020-12-14 14:40:00|21871.1|21856.1|21866.1|21851.1|21871.1|21856.1|21861.1|21846.1|169
1607957100000|2020-12-14 14:45:00|21861.1|21846.1|21871.1|21856.1|21886.1|21871.1|21861.1|21846.1|394
1607957400000|2020-12-14 14:50:00|21876.1|21861.1|21841.1|21826.1|21876.1|21861.1|21841.1|21826.1|185
1607957700000|2020-12-14 14:55:00|21846.1|21831.1|21856.1|21841.1|21861.1|21846.1|21841.1|21826.1|1297
1607958000000|2020-12-14 15:00:00|21851.1|21836.1|21841.1|21826.1|21851.1|21836.1|21831.1|21816.1|247
1607958300000|2020-12-14 15:05:00|21846.1|21831.1|21841.1|21826.1|21846.1|21831.1|21836.1|21821.1|218
1607958600000|2020-12-14 15:10:00|21836.1|21821.1|21841.1|21826.1|21841.1|21826.1|21831.1|21816.1|135
1607958900000|2020-12-14 15:15:00|21846.1|21831.1|21866.1|21851.1|21866.1|21851.1|21841.1|21826.1|369
1607959200000|2020-12-14 15:20:00|21861.1|21846.1|21861.1|21846.1|21861.1|21846.1|21851.1|21836.1|167
1607959500000|2020-12-14 15:25:00|21866.1|21851.1|21891.1|21876.1|21891.1|21876.1|21866.1|21851.1|303
1607959800000|2020-12-14 15:30:00|21896.1|21881.1|21931.1|21916.1|21936.1|21921.1|21886.1|21871.1|1914
1607960100000|2020-12-14 15:35:00|21936.1|21921.1|21931.1|21916.1|21936.1|21921.1|21921.1|21906.1|270
1607960400000|2020-12-14 15:40:00|21936.1|21921.1|21926.1|21911.1|21936.1|21921.1|21916.1|21901.1|390
1607960700000|2020-12-14 15:45:00|21921.1|21906.1|21906.1|21891.1|21921.1|21906.1|21901.1|21886.1|580
1607961000000|2020-12-14 15:50:00|21901.1|21886.1|21886.1|21871.1|21906.1|21891.1|21886.1|21871.1|353
1607961300000|2020-12-14 15:55:00|21891.1|21876.1|21866.1|21851.1|21891.1|21876.1|21861.1|21846.1|292
1607961600000|2020-12-14 16:00:00|21861.1|21846.1|21861.1|21846.1|21871.1|21856.1|21861.1|21846.1|545
1607961900000|2020-12-14 16:05:00|21856.1|21841.1|21841.1|21826.1|21866.1|21851.1|21841.1|21826.1|207
1607962200000|2020-12-14 16:10:00|21836.1|21821.1|21836.1|21821.1|21841.1|21826.1|21836.1|21821.1|179
1607962500000|2020-12-14 16:15:00|21841.1|21826.1|21836.1|21821.1|21846.1|21831.1|21831.1|21816.1|450
1607962800000|2020-12-14 16:20:00|21831.1|21816.1|21821.1|21806.1|21841.1|21826.1|21821.1|21806.1|352
1607963100000|2020-12-14 16:25:00|21826.1|21811.1|21811.1|21796.1|21826.1|21811.1|21811.1|21796.1|442
1607963400000|2020-12-14 16:30:00|21806.1|21791.1|21771.1|21756.1|21811.1|21796.1|21761.1|21746.1|792
1607963700000|2020-12-14 16:35:00|21761.1|21746.1|21746.1|21731.1|21771.1|21756.1|21746.1|21731.1|349
1607964000000|2020-12-14 16:40:00|21751.1|21736.1|21771.1|21756.1|21771.1|21756.1|21746.1|21731.1|194
1607964300000|2020-12-14 16:45:00|21776.1|21761.1|21761.1|21746.1|21781.1|21766.1|21761.1|21746.1|162
1607964600000|2020-12-14 16:50:00|21766.1|21741.1|21781.1|21761.1|21786.1|21766.1|21761.1|21741.1|35
1607964900000|2020-12-14 16:55:00|21786.1|21766.1|21781.1|21756.1|21786.1|21766.1|21776.1|21751.1|52
1607965200000|2020-12-14 17:00:00|21786.1|21761.1|21776.1|21756.1|21786.1|21761.1|21766.1|21746.1|7
1607965500000|2020-12-14 17:05:00|||||||||12
1607965800000|2020-12-14 17:10:00|21781.1|21751.1|21781.1|21761.1|21786.1|21761.1|21771.1|21751.1|27
1607966100000|2020-12-14 17:15:00|21776.1|21756.1|21766.1|21741.1|21786.1|21766.1|21761.1|21741.1|36
1607966400000|2020-12-14 17:20:00|21761.1|21746.1|21761.1|21741.1|21766.1|21746.1|21761.1|21741.1|24
1607966700000|2020-12-14 17:25:00|21756.1|21736.1|21766.1|21746.1|21771.1|21746.1|21756.1|21736.1|10
1607967000000|2020-12-14 17:30:00|21761.1|21741.1|21771.1|21751.1|21771.1|21751.1|21761.1|21741.1|11
1607967300000|2020-12-14 17:35:00|21776.1|21756.1|21761.1|21741.1|21776.1|21756.1|21756.1|21736.1|20
1607967600000|2020-12-14 17:40:00|21766.1|21746.1|21761.1|21741.1|21766.1|21746.1|21756.1|21736.1|25
1607967900000|2020-12-14 17:45:00|21756.1|21736.1|21756.1|21736.1|21766.1|21741.1|21756.1|21736.1|19
1607968200000|2020-12-14 17:50:00|21761.1|21741.1|21761.1|21741.1|21766.1|21746.1|21751.1|21731.1|71
1607968500000|2020-12-14 17:55:00|21756.1|21736.1|21761.1|21736.1|21761.1|21741.1|21751.1|21731.1|28
1607968800000|2020-12-14 18:00:00|21756.1|21741.1|21766.1|21741.1|21776.1|21756.1|21756.1|21736.1|20
1607969100000|2020-12-14 18:05:00|21761.1|21746.1|21761.1|21741.1|21761.1|21746.1|21751.1|21731.1|30
1607969400000|2020-12-14 18:10:00|21766.1|21746.1|21771.1|21746.1|21776.1|21756.1|21761.1|21741.1|36
1607969700000|2020-12-14 18:15:00|21766.1|21741.1|21776.1|21751.1|21776.1|21751.1|21761.1|21741.1|9
1607970000000|2020-12-14 18:20:00|21771.1|21756.1|21766.1|21746.1|21776.1|21756.1|21766.1|21746.1|6
1607970300000|2020-12-14 18:25:00|21771.1|21751.1|21766.1|21746.1|21776.1|21751.1|21766.1|21746.1|10
1607970600000|2020-12-14 18:30:00|21771.1|21751.1|21771.1|21751.1|21771.1|21751.1|21761.1|21741.1|27
1607970900000|2020-12-14 18:35:00|21776.1|21756.1|21776.1|21756.1|21776.1|21756.1|21771.1|21751.1|9
1607971200000|2020-12-14 18:40:00|21771.1|21751.1|21776.1|21751.1|21776.1|21756.1|21771.1|21751.1|4
1607971500000|2020-12-14 18:45:00|21771.1|21746.1|21766.1|21741.1|21771.1|21746.1|21756.1|21731.1|13
1607971800000|2020-12-14 18:50:00|21771.1|21746.1|21776.1|21751.1|21776.1|21756.1|21771.1|21741.1|6
1607972100000|2020-12-14 18:55:00|21781.1|21756.1|21776.1|21751.1|21781.1|21761.1|21771.1|21746.1|5
1607972400000|2020-12-14 19:00:00|21771.1|21756.1|21761.1|21741.1|21776.1|21756.1|21761.1|21736.1|12
1607972700000|2020-12-14 19:05:00|21766.1|21746.1|21771.1|21746.1|21771.1|21746.1|21766.1|21746.1|1
1607973000000|2020-12-14 19:10:00|21766.1|21741.1|21761.1|21741.1|21771.1|21741.1|21761.1|21741.1|2
1607973300000|2020-12-14 19:15:00|21766.1|21736.1|21766.1|21741.1|21766.1|21746.1|21756.1|21736.1|1
1607973600000|2020-12-14 19:20:00|21761.1|21736.1|21766.1|21746.1|21771.1|21746.1|21756.1|21736.1|7
1607973900000|2020-12-14 19:25:00|21771.1|21741.1|21756.1|21741.1|21771.1|21746.1|21756.1|21741.1|11
1607974200000|2020-12-14 19:30:00|21751.1|21736.1|21751.1|21736.1|21751.1|21736.1|21751.1|21736.1|161
1607974500000|2020-12-14 19:35:00|21746.1|21731.1|21731.1|21716.1|21746.1|21731.1|21731.1|21716.1|10
1607974800000|2020-12-14 19:40:00|21736.1|21721.1|21741.1|21726.1|21741.1|21726.1|21736.1|21721.1|6
1607975100000|2020-12-14 19:45:00|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|21731.1|21716.1|17
1607975400000|2020-12-14 19:50:00|21751.1|21736.1|21756.1|21741.1|21756.1|21741.1|21751.1|21736.1|3
1607975700000|2020-12-14 19:55:00|21761.1|21746.1|21761.1|21746.1|21766.1|21751.1|21761.1|21746.1|545
1607976000000|2020-12-14 20:00:00|21756.1|21741.1|21751.1|21736.1|21756.1|21741.1|21751.1|21736.1|17
1607976300000|2020-12-14 20:05:00|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|10
1607976600000|2020-12-14 20:10:00|||||||||249
1607976900000|2020-12-14 20:15:00|21751.1|21736.1|21741.1|21726.1|21751.1|21736.1|21736.1|21721.1|13
1607977200000|2020-12-14 20:20:00|21746.1|21731.1|21751.1|21736.1|21751.1|21736.1|21746.1|21731.1|7
1607977500000|2020-12-14 20:25:00|21766.1|21751.1|21761.1|21746.1|21766.1|21751.1|21761.1|21746.1|12
1607977800000|2020-12-14 20:30:00|21756.1|21741.1|21731.1|21716.1|21756.1|21741.1|21731.1|21716.1|8
1607978100000|2020-12-14 20:35:00|21736.1|21721.1|21726.1|21711.1|21736.1|21721.1|21726.1|21711.1|190
1607978400000|2020-12-14 20:40:00|21716.1|21701.1|21691.1|21676.1|21716.1|21701.1|21691.1|21676.1|38
1607978700000|2020-12-14 20:45:00|21686.1|21671.1|21706.1|21691.1|21706.1|21691.1|21686.1|21671.1|37
1607979000000|2020-12-14 20:50:00|21696.1|21681.1|21706.1|21691.1|21706.1|21691.1|21681.1|21666.1|34
1607979300000|2020-12-14 20:55:00|21711.1|21696.1|21706.1|21691.1|21711.1|21696.1|21706.1|21691.1|17
1607979600000|2020-12-14 21:00:00|21694.8|21654.8|21724.1|21684.1|21724.1|21684.1|21694.8|21654.8|0
1607979900000|2020-12-14 21:05:00|21724|21684|21724.4|21684.4|21732.8|21692.8|21719.2|21679.2|0
1607980200000|2020-12-14 21:10:00|21724.6|21684.6|21720.2|21680.2|21728.1|21688.1|21713.8|21673.8|0
1607980500000|2020-12-14 21:15:00|21718.1|21678.1|21722.8|21682.8|21725.4|21685.4|21718.1|21678.1|0
1607980800000|2020-12-14 21:20:00|21722.3|21682.3|21720.7|21680.7|21722.8|21682.8|21720.2|21680.2|0
1607981100000|2020-12-14 21:25:00|21719.7|21679.7|21720.3|21680.3|21721.3|21681.3|21719.7|21679.7|0
1607981400000|2020-12-14 21:30:00|21720.5|21680.5|21725.3|21685.3|21729.6|21689.6|21716|21676|0
1607981700000|2020-12-14 21:35:00|21725.1|21685.1|21718.3|21678.3|21725.1|21685.1|21716.5|21676.5|0
1607982000000|2020-12-14 21:40:00|21718.1|21678.1|21715.3|21675.3|21718.3|21678.3|21715.3|21675.3|0
1607982300000|2020-12-14 21:45:00|21715.5|21675.5|21714|21674|21718.3|21678.3|21711.5|21671.5|0
1607982600000|2020-12-14 21:50:00|21714.2|21674.2|21723.3|21683.3|21725.9|21685.9|21714|21674|0
1607982900000|2020-12-14 21:55:00|21723.1|21683.1|21724.5|21684.5|21727.6|21687.6|21720.8|21680.8|0
1607983200000|2020-12-14 22:00:00|21725.6|21685.6|21723|21683|21725.6|21685.6|21723|21683|0
1607983500000|2020-12-14 22:05:00|21722.5|21682.5|21721.4|21681.4|21723|21683|21720.4|21680.4|0
1607983800000|2020-12-14 22:10:00|21720.4|21680.4|21721.9|21681.9|21721.9|21681.9|21720.4|21680.4|0
1607984100000|2020-12-14 22:15:00|21721.7|21681.7|21721.2|21681.2|21723.3|21683.3|21721.2|21681.2|0
1607984400000|2020-12-14 22:20:00|21721.7|21681.7|21723.8|21683.8|21723.8|21683.8|21719.2|21679.2|0
1607984700000|2020-12-14 22:25:00|21721.7|21681.7|21721.7|21681.7|21721.7|21681.7|21720.2|21680.2|0
1607985000000|2020-12-14 22:30:00|21722.3|21682.3|21721.7|21681.7|21722.3|21682.3|21721.7|21681.7|0
1607985300000|2020-12-14 22:35:00|21721.2|21681.2|21719.5|21679.5|21721.7|21681.7|21719.5|21679.5|0
1607985600000|2020-12-14 22:40:00|21720.1|21680.1|21717|21677|21720.1|21680.1|21716.4|21676.4|0
1607985900000|2020-12-14 22:45:00|21716.4|21676.4|21716.4|21676.4|21717|21677|21716.4|21676.4|0
1607986200000|2020-12-14 22:50:00|21717|21677|21721.6|21681.6|21723.2|21683.2|21715.4|21675.4|0
1607986500000|2020-12-14 22:55:00|21721.1|21681.1|21721.1|21681.1|21721.1|21681.1|21718|21678|0
1607986800000|2020-12-14 23:00:00|21722.4|21682.4|21722.5|21682.5|21735|21695|21720.7|21680.7|0
1607987100000|2020-12-14 23:05:00|21722|21682|21713.3|21673.3|21726.3|21686.3|21712.7|21672.7|0
1607987400000|2020-12-14 23:10:00|21713.5|21673.5|21726.9|21686.9|21726.9|21686.9|21713.3|21673.3|0
1607987700000|2020-12-14 23:15:00|21727.1|21687.1|21740.5|21700.5|21741.8|21701.8|21727.1|21687.1|0
1607988000000|2020-12-14 23:20:00|21741|21701|21743.1|21703.1|21746.7|21706.7|21738|21698|0
1607988300000|2020-12-14 23:25:00|21743.2|21703.2|21740.5|21700.5|21744.8|21704.8|21739.3|21699.3|0
1607988600000|2020-12-14 23:30:00|21740.8|21700.8|21750.4|21710.4|21753.5|21713.5|21740.5|21700.5|0
1607988900000|2020-12-14 23:35:00|21750.3|21710.3|21739.9|21699.9|21751.7|21711.7|21739.9|21699.9|0
1607989200000|2020-12-14 23:40:00|21739.6|21699.6|21741.1|21701.1|21745.4|21705.4|21737.4|21697.4|0
1607989500000|2020-12-14 23:45:00|21741.2|21701.2|21725|21685|21747.9|21707.9|21725|21685|0
1607989800000|2020-12-14 23:50:00|21725.2|21685.2|21737.4|21697.4|21739.9|21699.9|21725.2|21685.2|0
1607990100000|2020-12-14 23:55:00|21737.5|21697.5|21739.9|21699.9|21743.6|21703.6|21736.1|21696.1|0
1607990400000|2020-12-15 00:00:00|21740.1|21700.1|21746.7|21706.7|21750.4|21710.4|21736.1|21696.1|0
1607990700000|2020-12-15 00:05:00|21746.8|21706.8|21747.1|21707.1|21750.9|21710.9|21743.6|21703.6|0
1607991000000|2020-12-15 00:10:00|21747.2|21707.2|21731.8|21691.8|21750.2|21710.2|21729.3|21689.3|0
1607991300000|2020-12-15 00:15:00|21731.6|21691.6|21715.5|21675.5|21731.6|21691.6|21709.8|21669.8|0
1607991600000|2020-12-15 00:20:00|21715.4|21675.4|21727.3|21687.3|21727.3|21687.3|21709.5|21669.5|0
1607991900000|2020-12-15 00:25:00|21727.4|21687.4|21733.2|21693.2|21733.4|21693.4|21721.5|21681.5|0
1607992200000|2020-12-15 00:30:00|21733.1|21693.1|21740.6|21700.6|21740.6|21700.6|21727.4|21687.4|0
1607992500000|2020-12-15 00:35:00|21740.8|21700.8|21731.5|21691.5|21746.6|21706.6|21728.5|21688.5|0
1607992800000|2020-12-15 00:40:00|21731.4|21691.4|21733.8|21693.8|21734.2|21694.2|21728.4|21688.4|0
1607993100000|2020-12-15 00:45:00|21733.9|21693.9|21746.4|21706.4|21746.6|21706.6|21733.8|21693.8|0
1607993400000|2020-12-15 00:50:00|21746.3|21706.3|21746|21706|21746.4|21706.4|21743.1|21703.1|0
1607993700000|2020-12-15 00:55:00|21745.9|21705.9|21746.3|21706.3|21746.3|21706.3|21740.2|21700.2|0
1607994000000|2020-12-15 01:00:00|21746.6|21706.6|21737.4|21697.4|21752.4|21712.4|21734.2|21694.2|0
1607994300000|2020-12-15 01:05:00|21737.6|21697.6|21740.3|21700.3|21740.8|21700.8|21734.7|21694.7|0
1607994600000|2020-12-15 01:10:00|21740.5|21700.5|21746.9|21706.9|21752.8|21712.8|21740.3|21700.3|0
1607994900000|2020-12-15 01:15:00|21746.7|21706.7|21746.3|21706.3|21752.4|21712.4|21746|21706|0
1607995200000|2020-12-15 01:20:00|21746.2|21706.2|21746.3|21706.3|21752.2|21712.2|21743.2|21703.2|0
1607995500000|2020-12-15 01:25:00|21746.1|21706.1|21746.4|21706.4|21746.4|21706.4|21740.5|21700.5|0
1607995800000|2020-12-15 01:30:00|21746.3|21706.3|21740.3|21700.3|21746.4|21706.4|21740|21700|0
1607996100000|2020-12-15 01:35:00|21740.2|21700.2|21733.9|21693.9|21740.3|21700.3|21733.9|21693.9|0
1607996400000|2020-12-15 01:40:00|21733.8|21693.8|21716.6|21676.6|21733.8|21693.8|21716.6|21676.6|0
1607996700000|2020-12-15 01:45:00|21716.2|21676.2|21715.3|21675.3|21716.3|21676.3|21703.8|21663.8|0
1607997000000|2020-12-15 01:50:00|21715.1|21675.1|21719.3|21679.3|21725.1|21685.1|21707.1|21667.1|0
1607997300000|2020-12-15 01:55:00|21719.5|21679.5|21725.2|21685.2|21725.3|21685.3|21716.1|21676.1|0
1607997600000|2020-12-15 02:00:00|21725.1|21685.1|21725.3|21685.3|21725.7|21685.7|21719.3|21679.3|0
1607997900000|2020-12-15 02:05:00|21725.4|21685.4|21725.4|21685.4|21725.9|21685.9|21725.3|21685.3|0
1607998200000|2020-12-15 02:10:00|21725.3|21685.3|21731.2|21691.2|21731.4|21691.4|21719.6|21679.6|0
1607998500000|2020-12-15 02:15:00|21731.4|21691.4|21718.7|21678.7|21731.4|21691.4|21713.2|21673.2|0
1607998800000|2020-12-15 02:20:00|21716.6|21676.6|21700.2|21660.2|21716.6|21676.6|21699.5|21659.5|0
1607999100000|2020-12-15 02:25:00|21700.3|21660.3|21712.2|21672.2|21712.3|21672.3|21694|21654|0
1607999400000|2020-12-15 02:30:00|21710.1|21670.1|21718.8|21678.8|21718.8|21678.8|21706.3|21666.3|0
1607999700000|2020-12-15 02:35:00|21719|21679|21719.1|21679.1|21719.1|21679.1|21713|21673|0
1608000000000|2020-12-15 02:40:00|21719.3|21679.3|21719|21679|21719.3|21679.3|21718.8|21678.8|0
1608000300000|2020-12-15 02:45:00|21719.1|21679.1|21725.1|21685.1|21725.3|21685.3|21713.3|21673.3|0
1608000600000|2020-12-15 02:50:00|21725.2|21685.2|21725.2|21685.2|21730.9|21690.9|21725.1|21685.1|0
1608000900000|2020-12-15 02:55:00|21725.5|21685.5|21725.8|21685.8|21731.7|21691.7|21725.4|21685.4|0
1608001200000|2020-12-15 03:00:00|21725.7|21685.7|21737|21697|21737.2|21697.2|21725.1|21685.1|0
1608001500000|2020-12-15 03:05:00|21736.9|21696.9|21731.1|21691.1|21737|21697|21731.1|21691.1|0
1608001800000|2020-12-15 03:10:00|21731.2|21691.2|21731.4|21691.4|21737.3|21697.3|21731.1|21691.1|0
1608002100000|2020-12-15 03:15:00|21731.2|21691.2|21731.4|21691.4|21731.7|21691.7|21725.4|21685.4|0
1608002400000|2020-12-15 03:20:00|21731.2|21691.2|21724.9|21684.9|21731.4|21691.4|21719.1|21679.1|0
1608002700000|2020-12-15 03:25:00|21724.8|21684.8|21719|21679|21725.1|21685.1|21719|21679|0
1608003000000|2020-12-15 03:30:00|21719.1|21679.1|21713.8|21673.8|21719.5|21679.5|21713.3|21673.3|0
1608003300000|2020-12-15 03:35:00|21713.6|21673.6|21713.5|21673.5|21719.6|21679.6|21713.3|21673.3|0
1608003600000|2020-12-15 03:40:00|21713.3|21673.3|21713.2|21673.2|21713.5|21673.5|21707.4|21667.4|0
1608003900000|2020-12-15 03:45:00|21713.3|21673.3|21706.8|21666.8|21719|21679|21706.6|21666.6|0
1608004200000|2020-12-15 03:50:00|21706.6|21666.6|21718.7|21678.7|21718.8|21678.8|21706.6|21666.6|0
1608004500000|2020-12-15 03:55:00|21718.8|21678.8|21719|21679|21719.1|21679.1|21718.7|21678.7|0
1608004800000|2020-12-15 04:00:00|21718.8|21678.8|21718.8|21678.8|21724.6|21684.6|21718.7|21678.7|0
1608005100000|2020-12-15 04:05:00|21718.9|21678.9|21712.7|21672.7|21724.6|21684.6|21712.7|21672.7|0
1608005400000|2020-12-15 04:10:00|21713.8|21673.8|21718.8|21678.8|21718.8|21678.8|21713.8|21673.8|0
1608005700000|2020-12-15 04:15:00|21718.7|21678.7|21718.2|21678.2|21724.5|21684.5|21718.2|21678.2|0
1608006000000|2020-12-15 04:20:00|21716.2|21676.2|21712.3|21672.3|21718.4|21678.4|21706.2|21666.2|0
1608006300000|2020-12-15 04:25:00|21712.2|21672.2|21718.7|21678.7|21718.8|21678.8|21706.7|21666.7|0
1608006600000|2020-12-15 04:30:00|21718.8|21678.8|21719|21679|21719.2|21679.2|21718.7|21678.7|0
1608006900000|2020-12-15 04:35:00|21718.8|21678.8|21718.8|21678.8|21719.1|21679.1|21713.2|21673.2|0
1608007200000|2020-12-15 04:40:00|21719|21679|21721.9|21681.9|21725.2|21685.2|21716.1|21676.1|0
1608007500000|2020-12-15 04:45:00|21720.9|21680.9|21718.8|21678.8|21724.8|21684.8|21718.7|21678.7|0
1608007800000|2020-12-15 04:50:00|21718.7|21678.7|21718.5|21678.5|21718.8|21678.8|21706.9|21666.9|0
1608008100000|2020-12-15 04:55:00|21716.5|21676.5|21706.5|21666.5|21718.8|21678.8|21706.5|21666.5|0
1608008400000|2020-12-15 05:00:00|21706.6|21666.6|21715.3|21675.3|21718.5|21678.5|21706.5|21666.5|0
1608008700000|2020-12-15 05:05:00|21716.4|21676.4|21699.6|21659.6|21718.2|21678.2|21693.1|21653.1|0
1608009000000|2020-12-15 05:10:00|21699.5|21659.5|21712.4|21672.4|21712.6|21672.6|21699.3|21659.3|0
1608009300000|2020-12-15 05:15:00|21712.3|21672.3|21712.9|21672.9|21718.5|21678.5|21706.8|21666.8|0
1608009600000|2020-12-15 05:20:00|21712.7|21672.7|21712.9|21672.9|21713|21673|21712.4|21672.4|0
1608009900000|2020-12-15 05:25:00|21713|21673|21718.5|21678.5|21718.7|21678.7|21712.6|21672.6|0
1608010200000|2020-12-15 05:30:00|21718.4|21678.4|21719.1|21679.1|21719.1|21679.1|21712.9|21672.9|0
1608010500000|2020-12-15 05:35:00|21719.3|21679.3|21719.4|21679.4|21719.7|21679.7|21719.1|21679.1|0
1608010800000|2020-12-15 05:40:00|21719.5|21679.5|21713.6|21673.6|21719.7|21679.7|21713.5|21673.5|0
1608011100000|2020-12-15 05:45:00|21713.8|21673.8|21731.5|21691.5|21731.7|21691.7|21713.8|21673.8|0
1608011400000|2020-12-15 05:50:00|21731.7|21691.7|21743.2|21703.2|21749.5|21709.5|21731.7|21691.7|0
1608011700000|2020-12-15 05:55:00|21743.1|21703.1|21743.1|21703.1|21743.4|21703.4|21737.3|21697.3|0
1608012000000|2020-12-15 06:00:00|21743.2|21703.2|21743.1|21703.1|21743.2|21703.2|21736.6|21696.6|0
1608012300000|2020-12-15 06:05:00|21743.2|21703.2|21743.8|21703.8|21743.8|21703.8|21742.9|21702.9|0
1608012600000|2020-12-15 06:10:00|21743.7|21703.7|21749.4|21709.4|21749.4|21709.4|21743.3|21703.3|0
1608012900000|2020-12-15 06:15:00|21749.5|21709.5|21755.8|21715.8|21761.6|21721.6|21749.5|21709.5|0
1608013200000|2020-12-15 06:20:00|21755.7|21715.7|21749.4|21709.4|21755.8|21715.8|21749.4|21709.4|0
1608013500000|2020-12-15 06:25:00|21749.2|21709.2|21737.7|21697.7|21749.5|21709.5|21737.5|21697.5|0
1608013800000|2020-12-15 06:30:00|21737.9|21697.9|21743.4|21703.4|21743.6|21703.6|21737.4|21697.4|0
1608014100000|2020-12-15 06:35:00|21743.5|21703.5|21737.9|21697.9|21743.5|21703.5|21731.9|21691.9|0
1608014400000|2020-12-15 06:40:00|21737.8|21697.8|21732.5|21692.5|21738.2|21698.2|21732.2|21692.2|0
1608014700000|2020-12-15 06:45:00|21732.7|21692.7|21720.9|21680.9|21732.7|21692.7|21720.7|21680.7|0
1608015000000|2020-12-15 06:50:00|21721|21681|21726.9|21686.9|21727.1|21687.1|21720.9|21680.9|0
1608015300000|2020-12-15 06:55:00|21727|21687|21732.9|21692.9|21733.6|21693.6|21726.8|21686.8|0
1608015600000|2020-12-15 07:00:00|21732.8|21692.8|21721.1|21706.1|21738.8|21706.1|21691.1|21676.1|53
1608015900000|2020-12-15 07:05:00|21731.1|21716.1|21731.1|21716.1|21731.1|21716.1|21721.1|21706.1|33
1608016200000|2020-12-15 07:10:00|21721.1|21706.1|21721.1|21706.1|21726.1|21711.1|21721.1|21706.1|7
1608016500000|2020-12-15 07:15:00|21716.1|21701.1|21716.1|21701.1|21731.1|21716.1|21711.1|21696.1|36
1608016800000|2020-12-15 07:20:00|21711.1|21696.1|21716.1|21701.1|21716.1|21701.1|21701.1|21686.1|21
1608017100000|2020-12-15 07:25:00|21706.1|21691.1|21711.1|21696.1|21711.1|21696.1|21701.1|21686.1|28
1608017400000|2020-12-15 07:30:00|21721.1|21706.1|21726.1|21711.1|21726.1|21711.1|21721.1|21706.1|22
1608017700000|2020-12-15 07:35:00|21721.1|21706.1|21721.1|21706.1|21736.1|21721.1|21716.1|21701.1|29
1608018000000|2020-12-15 07:40:00|21726.1|21711.1|21726.1|21711.1|21731.1|21716.1|21721.1|21706.1|12
1608018300000|2020-12-15 07:45:00|21731.1|21716.1|21726.1|21711.1|21731.1|21716.1|21726.1|21711.1|16
1608018600000|2020-12-15 07:50:00|21716.1|21701.1|21711.1|21696.1|21726.1|21711.1|21711.1|21696.1|36
1608018900000|2020-12-15 07:55:00|21721.1|21706.1|21741.1|21726.1|21741.1|21726.1|21711.1|21696.1|73
1608019200000|2020-12-15 08:00:00|21736.1|21721.1|21746.1|21731.1|21746.1|21731.1|21686.1|21671.1|952
1608019500000|2020-12-15 08:05:00|21751.1|21736.1|21771.1|21756.1|21786.1|21771.1|21746.1|21731.1|307
1608019800000|2020-12-15 08:10:00|21766.1|21751.1|21736.1|21721.1|21766.1|21751.1|21736.1|21721.1|265
1608020100000|2020-12-15 08:15:00|21731.1|21716.1|21736.1|21721.1|21736.1|21721.1|21711.1|21696.1|159
1608020400000|2020-12-15 08:20:00|21741.1|21726.1|21751.1|21736.1|21776.1|21761.1|21741.1|21726.1|259
1608020700000|2020-12-15 08:25:00|21756.1|21741.1|21776.1|21761.1|21781.1|21766.1|21756.1|21741.1|188
1608021000000|2020-12-15 08:30:00|21781.1|21766.1|21791.1|21776.1|21821.1|21806.1|21776.1|21761.1|342
1608021300000|2020-12-15 08:35:00|21796.1|21781.1|21806.1|21791.1|21811.1|21796.1|21791.1|21776.1|175
1608021600000|2020-12-15 08:40:00|21807.3|21792.3|21802.3|21787.3|21812.3|21797.3|21792.3|21777.3|137
1608021900000|2020-12-15 08:45:00|21807.3|21792.3|21802.3|21787.3|21812.3|21797.3|21792.3|21777.3|421
1608022200000|2020-12-15 08:50:00|21797.3|21782.3|21832.3|21817.3|21837.3|21822.3|21797.3|21782.3|559
1608022500000|2020-12-15 08:55:00|21837.3|21822.3|21842.3|21827.3|21847.3|21832.3|21827.3|21812.3|252
1608022800000|2020-12-15 09:00:00|21847.3|21832.3|21832.3|21817.3|21852.3|21837.3|21832.3|21817.3|213
1608023100000|2020-12-15 09:05:00|21837.3|21822.3|21847.3|21832.3|21857.3|21842.3|21837.3|21822.3|200
1608023400000|2020-12-15 09:10:00|21852.3|21837.3|21822.3|21807.3|21852.3|21837.3|21822.3|21807.3|859
1608023700000|2020-12-15 09:15:00|21827.3|21812.3|21842.3|21827.3|21842.3|21827.3|21827.3|21812.3|259
1608024000000|2020-12-15 09:20:00|21832.3|21817.3|21832.3|21817.3|21842.3|21827.3|21827.3|21812.3|208
1608024300000|2020-12-15 09:25:00|21827.3|21812.3|21827.3|21812.3|21832.3|21817.3|21822.3|21807.3|121
1608024600000|2020-12-15 09:30:00|21832.3|21817.3|21842.3|21827.3|21857.3|21842.3|21832.3|21817.3|275
1608024900000|2020-12-15 09:35:00|21837.3|21822.3|21837.3|21822.3|21842.3|21827.3|21832.3|21817.3|251
1608025200000|2020-12-15 09:40:00|21832.3|21817.3|21822.3|21807.3|21832.3|21817.3|21817.3|21802.3|366
1608025500000|2020-12-15 09:45:00|21832.3|21817.3|21847.3|21832.3|21852.3|21837.3|21832.3|21817.3|576
1608025800000|2020-12-15 09:50:00|21852.3|21837.3|21842.3|21827.3|21857.3|21842.3|21842.3|21827.3|393
1608026100000|2020-12-15 09:55:00|21837.3|21822.3|21807.3|21792.3|21837.3|21822.3|21807.3|21792.3|1034
1608026400000|2020-12-15 10:00:00|21812.3|21797.3|21817.3|21802.3|21837.3|21822.3|21807.3|21792.3|3924
1608026700000|2020-12-15 10:05:00|21812.3|21797.3|21797.3|21782.3|21812.3|21797.3|21792.3|21777.3|476
1608027000000|2020-12-15 10:10:00|21792.3|21777.3|21797.3|21782.3|21797.3|21782.3|21792.3|21777.3|314
1608027300000|2020-12-15 10:15:00|21802.3|21787.3|21792.3|21777.3|21802.3|21787.3|21792.3|21777.3|364
1608027600000|2020-12-15 10:20:00|21787.3|21772.3|21787.3|21772.3|21787.3|21772.3|21777.3|21762.3|260
1608027900000|2020-12-15 10:25:00|21792.3|21777.3|21787.3|21772.3|21792.3|21777.3|21782.3|21767.3|298
1608028200000|2020-12-15 10:30:00|21782.3|21767.3|21797.3|21782.3|21797.3|21782.3|21782.3|21767.3|154
1608028500000|2020-12-15 10:35:00|21802.3|21787.3|21807.3|21792.3|21812.3|21797.3|21802.3|21787.3|136
1608028800000|2020-12-15 10:40:00|21802.3|21787.3|21807.3|21792.3|21807.3|21792.3|21802.3|21787.3|471
1608029100000|2020-12-15 10:45:00|21802.3|21787.3|21792.3|21777.3|21807.3|21792.3|21787.3|21772.3|803
1608029400000|2020-12-15 10:50:00|21797.3|21782.3|21807.3|21792.3|21807.3|21792.3|21792.3|21777.3|375
1608029700000|2020-12-15 10:55:00|21802.3|21787.3|21807.3|21792.3|21807.3|21792.3|21802.3|21787.3|59
1608030000000|2020-12-15 11:00:00|21812.3|21797.3|21807.3|21792.3|21817.3|21802.3|21807.3|21792.3|462
1608030300000|2020-12-15 11:05:00|21802.3|21787.3|21802.3|21787.3|21802.3|21787.3|21802.3|21787.3|98
1608030600000|2020-12-15 11:10:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|103
1608030900000|2020-12-15 11:15:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|47
1608031200000|2020-12-15 11:20:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|87
1608031500000|2020-12-15 11:25:00|21797.3|21782.3|21782.3|21767.3|21797.3|21782.3|21782.3|21767.3|148
1608031800000|2020-12-15 11:30:00|21777.3|21762.3|21772.3|21757.3|21782.3|21767.3|21772.3|21757.3|60
1608032100000|2020-12-15 11:35:00|21767.3|21752.3|21772.3|21757.3|21777.3|21762.3|21767.3|21752.3|57
1608032400000|2020-12-15 11:40:00|21767.3|21752.3|21777.3|21762.3|21777.3|21762.3|21767.3|21752.3|58
1608032700000|2020-12-15 11:45:00|21772.3|21757.3|21777.3|21762.3|21777.3|21762.3|21767.3|21752.3|60
1608033000000|2020-12-15 11:50:00|21772.3|21757.3|21772.3|21757.3|21777.3|21762.3|21772.3|21757.3|72
1608033300000|2020-12-15 11:55:00|21782.3|21767.3|21762.3|21747.3|21792.3|21777.3|21762.3|21747.3|101
1608033600000|2020-12-15 12:00:00|21772.3|21757.3|21787.3|21772.3|21787.3|21772.3|21772.3|21757.3|419
1608033900000|2020-12-15 12:05:00|21782.3|21767.3|21792.3|21777.3|21792.3|21777.3|21782.3|21767.3|56
1608034200000|2020-12-15 12:10:00|21787.3|21772.3|21797.3|21782.3|21802.3|21787.3|21787.3|21772.3|126
1608034500000|2020-12-15 12:15:00|21802.3|21787.3|21787.3|21772.3|21802.3|21787.3|21787.3|21772.3|70
1608034800000|2020-12-15 12:20:00|21792.3|21777.3|21782.3|21767.3|21792.3|21777.3|21782.3|21767.3|50
1608035100000|2020-12-15 12:25:00|21787.3|21772.3|21792.3|21777.3|21797.3|21782.3|21787.3|21772.3|426
1608035400000|2020-12-15 12:30:00|21787.3|21772.3|21797.3|21782.3|21797.3|21782.3|21787.3|21772.3|306
1608035700000|2020-12-15 12:35:00|21792.3|21777.3|21792.3|21777.3|21802.3|21787.3|21792.3|21777.3|74
1608036000000|2020-12-15 12:40:00|21791.5|21776.5|21791.5|21776.5|21806.5|21791.5|21791.5|21776.5|104
1608036300000|2020-12-15 12:45:00|21796.5|21781.5|21786.5|21771.5|21796.5|21781.5|21786.5|21771.5|67
1608036600000|2020-12-15 12:50:00|21791.5|21776.5|21781.5|21766.5|21791.5|21776.5|21781.5|21766.5|304
1608036900000|2020-12-15 12:55:00|21776.5|21761.5|21766.5|21751.5|21776.5|21761.5|21766.5|21751.5|309
1608037200000|2020-12-15 13:00:00|21771.5|21756.5|21776.5|21761.5|21776.5|21761.5|21766.5|21751.5|88
1608037500000|2020-12-15 13:05:00|21781.5|21766.5|21796.5|21781.5|21801.5|21786.5|21771.5|21756.5|261
1608037800000|2020-12-15 13:10:00|21801.5|21786.5|21796.5|21781.5|21801.5|21786.5|21796.5|21781.5|89
1608038100000|2020-12-15 13:15:00|21791.5|21776.5|21806.5|21791.5|21806.5|21791.5|21791.5|21776.5|128
1608038400000|2020-12-15 13:20:00|21811.5|21796.5|21826.5|21811.5|21826.5|21811.5|21811.5|21796.5|765
1608038700000|2020-12-15 13:25:00|21831.5|21816.5|21841.5|21826.5|21846.5|21831.5|21831.5|21816.5|144
1608039000000|2020-12-15 13:30:00|21846.5|21831.5|21871.5|21856.5|21876.5|21861.5|21841.5|21826.5|142
1608039300000|2020-12-15 13:35:00|21866.5|21851.5|21866.5|21851.5|21871.5|21856.5|21861.5|21846.5|119
1608039600000|2020-12-15 13:40:00|21861.5|21846.5|21851.5|21836.5|21861.5|21846.5|21851.5|21836.5|90
1608039900000|2020-12-15 13:45:00|21856.5|21841.5|21846.5|21831.5|21856.5|21841.5|21846.5|21831.5|81
1608040200000|2020-12-15 13:50:00|21851.5|21836.5|21866.5|21851.5|21871.5|21856.5|21851.5|21836.5|83
1608040500000|2020-12-15 13:55:00|21871.5|21856.5|21871.5|21856.5|21871.5|21856.5|21861.5|21846.5|124
1608040800000|2020-12-15 14:00:00|21876.5|21861.5|21871.5|21856.5|21881.5|21866.5|21866.5|21851.5|214
1608041100000|2020-12-15 14:05:00|21876.5|21861.5|21866.5|21851.5|21881.5|21866.5|21866.5|21851.5|284
1608041400000|2020-12-15 14:10:00|21861.5|21846.5|21856.5|21841.5|21861.5|21846.5|21846.5|21831.5|75
1608041700000|2020-12-15 14:15:00|21851.5|21836.5|21856.5|21841.5|21856.5|21841.5|21851.5|21836.5|85
1608042000000|2020-12-15 14:20:00|21851.5|21836.5|21861.5|21846.5|21861.5|21846.5|21841.5|21826.5|571
1608042300000|2020-12-15 14:25:00|21866.5|21851.5|21871.5|21856.5|21871.5|21856.5|21856.5|21841.5|882
1608042600000|2020-12-15 14:30:00|21866.5|21851.5|21881.5|21866.5|21881.5|21866.5|21861.5|21846.5|133
1608042900000|2020-12-15 14:35:00|21886.5|21871.5|21881.5|21866.5|21896.5|21881.5|21871.5|21856.5|572
1608043200000|2020-12-15 14:40:00|21886.5|21871.5|21861.5|21846.5|21891.5|21876.5|21861.5|21846.5|100
1608043500000|2020-12-15 14:45:00|21856.5|21841.5|21836.5|21821.5|21861.5|21846.5|21831.5|21816.5|181
1608043800000|2020-12-15 14:50:00|21831.5|21816.5|21856.5|21841.5|21861.5|21846.5|21826.5|21811.5|191
1608044100000|2020-12-15 14:55:00|21861.5|21846.5|21871.5|21856.5|21871.5|21856.5|21846.5|21831.5|179
1608044400000|2020-12-15 15:00:00|21866.5|21851.5|21846.5|21831.5|21871.5|21856.5|21846.5|21831.5|230
1608044700000|2020-12-15 15:05:00|21851.5|21836.5|21846.5|21831.5|21881.5|21866.5|21841.5|21826.5|122
1608045000000|2020-12-15 15:10:00|21847.1|21832.1|21862.1|21847.1|21872.1|21857.1|21842.1|21827.1|862
1608045300000|2020-12-15 15:15:00|21867.1|21852.1|21862.1|21847.1|21872.1|21857.1|21862.1|21847.1|159
1608045600000|2020-12-15 15:20:00|21867.1|21852.1|21852.1|21837.1|21867.1|21852.1|21842.1|21827.1|144
1608045900000|2020-12-15 15:25:00|21857.1|21842.1|21822.1|21807.1|21857.1|21842.1|21822.1|21807.1|168
1608046200000|2020-12-15 15:30:00|21827.1|21812.1|21857.1|21842.1|21862.1|21847.1|21822.1|21807.1|114
1608046500000|2020-12-15 15:35:00|21862.1|21847.1|21852.1|21837.1|21867.1|21852.1|21847.1|21832.1|169
1608046800000|2020-12-15 15:40:00|21857.1|21842.1|21887.1|21872.1|21892.1|21877.1|21857.1|21842.1|138
1608047100000|2020-12-15 15:45:00|21892.1|21877.1|21907.1|21892.1|21907.1|21892.1|21882.1|21867.1|358
1608047400000|2020-12-15 15:50:00|21912.1|21897.1|21902.1|21887.1|21912.1|21897.1|21897.1|21882.1|250
1608047700000|2020-12-15 15:55:00|21897.1|21882.1|21912.1|21897.1|21917.1|21902.1|21897.1|21882.1|930
1608048000000|2020-12-15 16:00:00|21917.1|21902.1|21907.1|21892.1|21922.1|21907.1|21902.1|21887.1|359
1608048300000|2020-12-15 16:05:00|21902.1|21887.1|21927.1|21912.1|21937.1|21922.1|21897.1|21882.1|321
1608048600000|2020-12-15 16:10:00|21932.1|21917.1|21947.1|21932.1|21947.1|21932.1|21922.1|21907.1|359
1608048900000|2020-12-15 16:15:00|21942.1|21927.1|21952.1|21937.1|21952.1|21937.1|21932.1|21917.1|471
1608049200000|2020-12-15 16:20:00|21957.1|21942.1|21947.1|21932.1|21957.1|21942.1|21942.1|21927.1|150
1608049500000|2020-12-15 16:25:00|21952.1|21937.1|21972.1|21957.1|21977.1|21962.1|21947.1|21932.1|342
1608049800000|2020-12-15 16:30:00|21967.1|21952.1|21942.1|21927.1|21972.1|21957.1|21922.1|21907.1|637
1608050100000|2020-12-15 16:35:00|21937.1|21922.1|21947.1|21932.1|21952.1|21937.1|21932.1|21917.1|167
1608050400000|2020-12-15 16:40:00|21952.1|21937.1|21982.1|21967.1|21987.1|21972.1|21952.1|21937.1|126
1608050700000|2020-12-15 16:45:00|21977.1|21962.1|21962.1|21947.1|21982.1|21967.1|21957.1|21942.1|160
1608051000000|2020-12-15 16:50:00|21957.1|21942.1|21942.1|21917.1|21967.1|21942.1|21937.1|21917.1|75
1608051300000|2020-12-15 16:55:00|21947.1|21922.1|21962.1|21937.1|21962.1|21942.1|21942.1|21922.1|48
1608051600000|2020-12-15 17:00:00|21957.1|21942.1|21972.1|21947.1|21972.1|21952.1|21957.1|21937.1|33
1608051900000|2020-12-15 17:05:00|21967.1|21952.1|21967.1|21942.1|21972.1|21952.1|21962.1|21942.1|5
1608052200000|2020-12-15 17:10:00|21962.1|21947.1|21977.1|21957.1|21977.1|21957.1|21962.1|21947.1|1
1608052500000|2020-12-15 17:15:00|21972.1|21952.1|21982.1|21962.1|21987.1|21962.1|21972.1|21952.1|15
1608052800000|2020-12-15 17:20:00|21987.1|21967.1|21982.1|21957.1|21987.1|21967.1|21977.1|21957.1|48
1608053100000|2020-12-15 17:25:00|21977.1|21952.1|21972.1|21947.1|21982.1|21952.1|21972.1|21947.1|11
1608053400000|2020-12-15 17:30:00|21967.1|21952.1|21967.1|21947.1|21972.1|21952.1|21967.1|21947.1|2
1608053700000|2020-12-15 17:35:00|21972.1|21952.1|21982.1|21962.1|21982.1|21962.1|21967.1|21952.1|9
1608054000000|2020-12-15 17:40:00|21977.1|21957.1|21972.1|21952.1|21982.1|21957.1|21972.1|21952.1|12
1608054300000|2020-12-15 17:45:00|21977.1|21957.1|21982.1|21962.1|21982.1|21962.1|21972.1|21957.1|16
1608054600000|2020-12-15 17:50:00|21987.1|21957.1|21997.1|21977.1|22002.1|21982.1|21987.1|21957.1|24
1608054900000|2020-12-15 17:55:00|21992.1|21972.1|21997.1|21977.1|22002.1|21982.1|21987.1|21967.1|78
1608055200000|2020-12-15 18:00:00|22002.1|21982.1|21992.1|21972.1|22002.1|21982.1|21992.1|21972.1|39
1608055500000|2020-12-15 18:05:00|21997.1|21977.1|22022.1|21997.1|22022.1|21997.1|21997.1|21977.1|35
1608055800000|2020-12-15 18:10:00|22017.1|21992.1|22037.1|22017.1|22042.1|22022.1|22017.1|21992.1|28
1608056100000|2020-12-15 18:15:00|22042.1|22022.1|22022.1|22002.1|22042.1|22022.1|22022.1|22002.1|32
1608056400000|2020-12-15 18:20:00|22027.1|22007.1|22017.1|21997.1|22032.1|22012.1|22017.1|21992.1|44
1608056700000|2020-12-15 18:25:00|22022.1|22002.1|21987.1|21967.1|22022.1|22002.1|21977.1|21957.1|146
1608057000000|2020-12-15 18:30:00|21992.1|21972.1|22012.1|21992.1|22012.1|21992.1|21992.1|21972.1|33
1608057300000|2020-12-15 18:35:00|22017.1|21997.1|22027.1|22007.1|22032.1|22012.1|22017.1|21992.1|55
1608057600000|2020-12-15 18:40:00|22032.1|22012.1|22032.1|22007.1|22032.1|22012.1|22027.1|22007.1|25
1608057900000|2020-12-15 18:45:00|22027.1|22012.1|22037.1|22017.1|22037.1|22017.1|22027.1|22007.1|24
1608058200000|2020-12-15 18:50:00|22042.1|22012.1|22037.1|22017.1|22042.1|22017.1|22037.1|22012.1|16
1608058500000|2020-12-15 18:55:00|22042.1|22022.1|22052.1|22032.1|22052.1|22032.1|22037.1|22017.1|105
1608058800000|2020-12-15 19:00:00|22047.1|22027.1|22042.1|22022.1|22052.1|22032.1|22042.1|22022.1|38
1608059100000|2020-12-15 19:05:00|22037.1|22017.1|22037.1|22017.1|22042.1|22022.1|22032.1|22012.1|28
1608059400000|2020-12-15 19:10:00|22042.1|22022.1|22047.1|22022.1|22052.1|22032.1|22042.1|22022.1|37
1608059700000|2020-12-15 19:15:00|22052.1|22027.1|22022.1|22002.1|22052.1|22027.1|22012.1|21992.1|103
1608060000000|2020-12-15 19:20:00|22027.1|22007.1|22042.1|22022.1|22047.1|22022.1|22022.1|22007.1|64
1608060300000|2020-12-15 19:25:00|22047.1|22027.1|22047.1|22032.1|22052.1|22032.1|22042.1|22022.1|21
1608060600000|2020-12-15 19:30:00|22042.1|22027.1|22052.1|22037.1|22052.1|22037.1|22042.1|22027.1|20
1608060900000|2020-12-15 19:35:00|22047.1|22032.1|22052.1|22037.1|22052.1|22037.1|22042.1|22027.1|24
1608061200000|2020-12-15 19:40:00|22057.1|22042.1|22047.1|22032.1|22057.1|22042.1|22042.1|22027.1|33
1608061500000|2020-12-15 19:45:00|22052.1|22037.1|22052.1|22037.1|22052.1|22037.1|22047.1|22032.1|28
1608061800000|2020-12-15 19:50:00|22047.1|22032.1|22047.1|22032.1|22052.1|22037.1|22047.1|22032.1|19
1608062100000|2020-12-15 19:55:00|22052.1|22037.1|22062.1|22047.1|22062.1|22047.1|22052.1|22037.1|29
1608062400000|2020-12-15 20:00:00|22067.1|22052.1|22067.1|22052.1|22067.1|22052.1|22062.1|22047.1|29
1608062700000|2020-12-15 20:05:00|22062.1|22047.1|22067.1|22052.1|22077.1|22062.1|22062.1|22047.1|30
1608063000000|2020-12-15 20:10:00|22072.1|22057.1|22077.1|22062.1|22077.1|22062.1|22067.1|22052.1|23
1608063300000|2020-12-15 20:15:00|22072.1|22057.1|22072.1|22057.1|22082.1|22067.1|22072.1|22057.1|29
1608063600000|2020-12-15 20:20:00|22067.1|22052.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|21
1608063900000|2020-12-15 20:25:00|22082.1|22067.1|22072.1|22057.1|22082.1|22067.1|22072.1|22057.1|49
1608064200000|2020-12-15 20:30:00|22077.1|22062.1|22082.1|22067.1|22087.1|22072.1|22072.1|22057.1|76
1608064500000|2020-12-15 20:35:00|22077.1|22062.1|22087.1|22072.1|22097.1|22082.1|22072.1|22057.1|68
1608064800000|2020-12-15 20:40:00|22092.1|22077.1|22082.1|22067.1|22092.1|22077.1|22082.1|22067.1|31
1608065100000|2020-12-15 20:45:00|22087.1|22072.1|22087.1|22072.1|22092.1|22077.1|22082.1|22067.1|25
1608065400000|2020-12-15 20:50:00|22082.1|22067.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|32
1608065700000|2020-12-15 20:55:00|22072.1|22057.1|22067.1|22052.1|22082.1|22067.1|22062.1|22047.1|148
1608066000000|2020-12-15 21:00:00|22081.9|22041.9|22064.3|22024.3|22082|22042|22056.2|22016.2|0
1608066300000|2020-12-15 21:05:00|22064.5|22024.5|22060|22020|22072.4|22032.4|22058.7|22018.7|0
1608066600000|2020-12-15 21:10:00|22060.2|22020.2|22062|22022|22070.7|22030.7|22057.5|22017.5|0
1608066900000|2020-12-15 21:15:00|22061.5|22021.5|22060.9|22020.9|22063|22023|22058.9|22018.9|0
1608067200000|2020-12-15 21:20:00|22061.5|22021.5|22060.4|22020.4|22061.5|22021.5|22059.4|22019.4|0
1608067500000|2020-12-15 21:25:00|22059.9|22019.9|22060.4|22020.4|22060.4|22020.4|22059.9|22019.9|0
1608067800000|2020-12-15 21:30:00|22060.2|22020.2|22070.1|22030.1|22076.4|22036.4|22060.2|22020.2|0
1608068100000|2020-12-15 21:35:00|22069.9|22029.9|22075.1|22035.1|22079.4|22039.4|22067|22027|0
1608068400000|2020-12-15 21:40:00|22074.9|22034.9|22073.9|22033.9|22075.1|22035.1|22071.3|22031.3|0
1608068700000|2020-12-15 21:45:00|22073.6|22033.6|22070.1|22030.1|22073.9|22033.9|22068.3|22028.3|0
1608069000000|2020-12-15 21:50:00|22069.9|22029.9|22071.3|22031.3|22075.1|22035.1|22068.3|22028.3|0
1608069300000|2020-12-15 21:55:00|22071.1|22031.1|22069.9|22029.9|22072.6|22032.6|22064.1|22024.1|0
1608069600000|2020-12-15 22:00:00|22070.4|22030.4|22070.9|22030.9|22071.4|22031.4|22069.9|22029.9|0
1608069900000|2020-12-15 22:05:00|22072.4|22032.4|22072.4|22032.4|22074|22034|22070.9|22030.9|0
1608070200000|2020-12-15 22:10:00|22071.9|22031.9|22076.6|22036.6|22079.7|22039.7|22071.4|22031.4|0
1608070500000|2020-12-15 22:15:00|22076.1|22036.1|22077.1|22037.1|22079.2|22039.2|22076.1|22036.1|0
1608070800000|2020-12-15 22:20:00|22076.1|22036.1|22078.7|22038.7|22078.7|22038.7|22075.6|22035.6|0
1608071100000|2020-12-15 22:25:00|22078.2|22038.2|22077.1|22037.1|22079.7|22039.7|22076.6|22036.6|0
1608071400000|2020-12-15 22:30:00|22077.6|22037.6|22077.1|22037.1|22078.2|22038.2|22077.1|22037.1|0
1608071700000|2020-12-15 22:35:00|22077.6|22037.6|22078.2|22038.2|22079.7|22039.7|22077.6|22037.6|0
1608072000000|2020-12-15 22:40:00|22078.7|22038.7|22077.6|22037.6|22078.7|22038.7|22077.6|22037.6|0
1608072300000|2020-12-15 22:45:00|22079.7|22039.7|22078.7|22038.7|22079.7|22039.7|22078.2|22038.2|0
1608072600000|2020-12-15 22:50:00|22079.2|22039.2|22078.7|22038.7|22079.2|22039.2|22078.7|22038.7|0
1608072900000|2020-12-15 22:55:00|22077.6|22037.6|22080.2|22040.2|22080.2|22040.2|22077.6|22037.6|0
1608073200000|2020-12-15 23:00:00|22079.7|22039.7|22076.6|22036.6|22086.5|22046.5|22075.3|22035.3|0
1608073500000|2020-12-15 23:05:00|22076.8|22036.8|22079.6|22039.6|22084|22044|22076.8|22036.8|0
1608073800000|2020-12-15 23:10:00|22079.8|22039.8|22078.4|22038.4|22080.9|22040.9|22076.6|22036.6|0
1608074100000|2020-12-15 23:15:00|22078.6|22038.6|22073.6|22033.6|22082.2|22042.2|22073.6|22033.6|0
1608074400000|2020-12-15 23:20:00|22073.5|22033.5|22065.5|22025.5|22073.6|22033.6|22063|22023|0
1608074700000|2020-12-15 23:25:00|22065.6|22025.6|22061.7|22021.7|22067.4|22027.4|22060.4|22020.4|0
1608075000000|2020-12-15 23:30:00|22061.8|22021.8|22061.7|22021.7|22065.5|22025.5|22060.4|22020.4|0
1608075300000|2020-12-15 23:35:00|22061.9|22021.9|22061.7|22021.7|22065.5|22025.5|22060.4|22020.4|0
1608075600000|2020-12-15 23:40:00|22061.9|22021.9|22057.4|22017.4|22064.2|22024.2|22057.4|22017.4|0
1608075900000|2020-12-15 23:45:00|22057.6|22017.6|22063|22023|22064.2|22024.2|22057.4|22017.4|0
1608076200000|2020-12-15 23:50:00|22063.2|22023.2|22062.8|22022.8|22068.5|22028.5|22061.5|22021.5|0
1608076500000|2020-12-15 23:55:00|22063|22023|22068.3|22028.3|22068.3|22028.3|22063|22023|0
1608076800000|2020-12-16 00:00:00|22068.1|22028.1|22058.5|22018.5|22073.4|22033.4|22058.5|22018.5|0
1608077100000|2020-12-16 00:05:00|22058.7|22018.7|22055.9|22015.9|22064|22024|22054.7|22014.7|0
1608077400000|2020-12-16 00:10:00|22056.2|22016.2|22054.7|22014.7|22060.2|22020.2|22053.4|22013.4|0
1608077700000|2020-12-16 00:15:00|22054.6|22014.6|22068.2|22028.2|22085.7|22045.7|22054|22014|0
1608078000000|2020-12-16 00:20:00|22068|22028|22068.5|22028.5|22068.5|22028.5|22068|22028|0
1608078300000|2020-12-16 00:25:00|22068.4|22028.4|22051.3|22011.3|22068.8|22028.8|22051.3|22011.3|0
1608078600000|2020-12-16 00:30:00|22051.2|22011.2|22040.2|22000.2|22051.2|22011.2|22039.6|21999.6|0
1608078900000|2020-12-16 00:35:00|22040.3|22000.3|22034.5|21994.5|22040.8|22000.8|22034.1|21994.1|0
1608079200000|2020-12-16 00:40:00|22034.6|21994.6|22028|21988|22034.6|21994.6|22028|21988|0
1608079500000|2020-12-16 00:45:00|22028.2|21988.2|22020.4|21980.4|22028.2|21988.2|22020.4|21980.4|0
1608079800000|2020-12-16 00:50:00|22019.8|21979.8|22016.8|21976.8|22025.4|21985.4|22012.7|21972.7|0
1608080100000|2020-12-16 00:55:00|22015.7|21975.7|22025.2|21985.2|22028.2|21988.2|22013.7|21973.7|0
1608080400000|2020-12-16 01:00:00|22025.1|21985.1|22019.7|21979.7|22025.2|21985.2|22013.6|21973.6|0
1608080700000|2020-12-16 01:05:00|22019.8|21979.8|22020.3|21980.3|22026|21986|22014|21974|0
1608081000000|2020-12-16 01:10:00|22022.4|21982.4|22020.3|21980.3|22026|21986|22014.5|21974.5|0
1608081300000|2020-12-16 01:15:00|22020.2|21980.2|22026|21986|22026.2|21986.2|22014.5|21974.5|0
1608081600000|2020-12-16 01:20:00|22025.9|21985.9|22026|21986|22026.3|21986.3|22020.2|21980.2|0
1608081900000|2020-12-16 01:25:00|22025.9|21985.9|22022.8|21982.8|22026|21986|22020|21980|0
1608082200000|2020-12-16 01:30:00|22022.9|21982.9|22019.7|21979.7|22026|21986|22013.6|21973.6|0
1608082500000|2020-12-16 01:35:00|22019.8|21979.8|22020.5|21980.5|22025.7|21985.7|22019.6|21979.6|0
1608082800000|2020-12-16 01:40:00|22020.4|21980.4|22023.1|21983.1|22026.7|21986.7|22020.4|21980.4|0
1608083100000|2020-12-16 01:45:00|22024.2|21984.2|22026.2|21986.2|22026.5|21986.5|22020.4|21980.4|0
1608083400000|2020-12-16 01:50:00|22026.1|21986.1|22025.3|21985.3|22026.2|21986.2|22025.1|21985.1|0
1608083700000|2020-12-16 01:55:00|22025.2|21985.2|22025.6|21985.6|22025.6|21985.6|22019.4|21979.4|0
1608084000000|2020-12-16 02:00:00|22025.5|21985.5|22026.2|21986.2|22032|21992|22025.3|21985.3|0
1608084300000|2020-12-16 02:05:00|22026|21986|22025.9|21985.9|22026.2|21986.2|22025.7|21985.7|0
1608084600000|2020-12-16 02:10:00|22026|21986|22026.6|21986.6|22026.8|21986.8|22025.9|21985.9|0
1608084900000|2020-12-16 02:15:00|22026.5|21986.5|22026.6|21986.6|22026.8|21986.8|22026.3|21986.3|0
1608085200000|2020-12-16 02:20:00|22026.7|21986.7|22033.1|21993.1|22033.2|21993.2|22026.6|21986.6|0
1608085500000|2020-12-16 02:25:00|22032.9|21992.9|22032.8|21992.8|22032.9|21992.9|22032.8|21992.8|0
1608085800000|2020-12-16 02:30:00|22032.9|21992.9|22038.6|21998.6|22038.8|21998.8|22032.8|21992.8|0
1608086100000|2020-12-16 02:35:00|22038.8|21998.8|22044.2|22004.2|22044.5|22004.5|22038.8|21998.8|0
1608086400000|2020-12-16 02:40:00|22044.3|22004.3|22044.5|22004.5|22044.6|22004.6|22044.3|22004.3|0
1608086700000|2020-12-16 02:45:00|22044.6|22004.6|22055.5|22015.5|22055.7|22015.7|22044.6|22004.6|0
1608087000000|2020-12-16 02:50:00|22055.4|22015.4|22055.5|22015.5|22055.5|22015.5|22055.4|22015.4|0
1608087300000|2020-12-16 02:55:00|22055.7|22015.7|22061.5|22021.5|22061.8|22021.8|22055.7|22015.7|0
1608087600000|2020-12-16 03:00:00|22061.7|22021.7|22062.4|22022.4|22062.4|22022.4|22061.7|22021.7|0
1608087900000|2020-12-16 03:05:00|22062.3|22022.3|22062.3|22022.3|22062.7|22022.7|22062.1|22022.1|0
1608088200000|2020-12-16 03:10:00|22062.4|22022.4|22062.3|22022.3|22062.7|22022.7|22062.1|22022.1|0
1608088500000|2020-12-16 03:15:00|22062.4|22022.4|22056.3|22016.3|22062.4|22022.4|22056|22016|0
1608088800000|2020-12-16 03:20:00|22056.4|22016.4|22056.6|22016.6|22056.6|22016.6|22056|22016|0
1608089100000|2020-12-16 03:25:00|22056.7|22016.7|22058|22018|22058.1|22018.1|22056|22016|0
1608089400000|2020-12-16 03:30:00|22057.8|22017.8|22053.5|22013.5|22058|22018|22051.7|22011.7|0
1608089700000|2020-12-16 03:35:00|22053.3|22013.3|22047.6|22007.6|22053.3|22013.3|22047.5|22007.5|0
1608090000000|2020-12-16 03:40:00|22047.5|22007.5|22047.6|22007.6|22047.6|22007.6|22047.5|22007.5|0
1608090300000|2020-12-16 03:45:00|22047.5|22007.5|22053.6|22013.6|22053.8|22013.8|22047.5|22007.5|0
1608090600000|2020-12-16 03:50:00|22053.7|22013.7|22053.5|22013.5|22053.7|22013.7|22053.5|22013.5|0
1608090900000|2020-12-16 03:55:00|22053.3|22013.3|22047.2|22007.2|22053.3|22013.3|22047.1|22007.1|0
1608091200000|2020-12-16 04:00:00|22047|22007|22041|22001|22047.2|22007.2|22041|22001|0
1608091500000|2020-12-16 04:05:00|22040.9|22000.9|22035.3|21995.3|22046.7|22006.7|22035.2|21995.2|0
1608091800000|2020-12-16 04:10:00|22035.2|21995.2|22035.5|21995.5|22035.5|21995.5|22035.2|21995.2|0
1608092100000|2020-12-16 04:15:00|22037.6|21997.6|22038.3|21998.3|22041.1|22001.1|22035.3|21995.3|0
1608092400000|2020-12-16 04:20:00|22039.3|21999.3|22035.3|21995.3|22041.2|22001.2|22035.2|21995.2|0
1608092700000|2020-12-16 04:25:00|22035.2|21995.2|22035.3|21995.3|22035.3|21995.3|22029.2|21989.2|0
1608093000000|2020-12-16 04:30:00|22035.5|21995.5|22041.2|22001.2|22041.3|22001.3|22035.5|21995.5|0
1608093300000|2020-12-16 04:35:00|22041.3|22001.3|22041.3|22001.3|22041.3|22001.3|22041.2|22001.2|0
1608093600000|2020-12-16 04:40:00|22041.5|22001.5|22041.5|22001.5|22041.5|22001.5|22041.3|22001.3|0
1608093900000|2020-12-16 04:45:00|22041.4|22001.4|22047.3|22007.3|22047.3|22007.3|22041.3|22001.3|0
1608094200000|2020-12-16 04:50:00|22047.2|22007.2|22047.3|22007.3|22053.2|22013.2|22047.2|22007.2|0
1608094500000|2020-12-16 04:55:00|22047.4|22007.4|22053|22013|22053|22013|22047.3|22007.3|0
1608094800000|2020-12-16 05:00:00|22053.3|22013.3|22047|22007|22053.3|22013.3|22047|22007|0
1608095100000|2020-12-16 05:05:00|22047.2|22007.2|22040.9|22000.9|22047.2|22007.2|22040.9|22000.9|0
1608095400000|2020-12-16 05:10:00|22040.8|22000.8|22040.9|22000.9|22041.3|22001.3|22040.7|22000.7|0
1608095700000|2020-12-16 05:15:00|22041|22001|22035.3|21995.3|22041.1|22001.1|22035.2|21995.2|0
1608096000000|2020-12-16 05:20:00|22035.4|21995.4|22035.5|21995.5|22035.5|21995.5|22035.1|21995.1|0
1608096300000|2020-12-16 05:25:00|22035.4|21995.4|22041.3|22001.3|22041.5|22001.5|22035.3|21995.3|0
1608096600000|2020-12-16 05:30:00|22041.2|22001.2|22053|22013|22053|22013|22041.2|22001.2|0
1608096900000|2020-12-16 05:35:00|22052.9|22012.9|22053|22013|22053|22013|22052.9|22012.9|0
1608097200000|2020-12-16 05:40:00|22053.2|22013.2|22047.5|22007.5|22053.2|22013.2|22047|22007|0
1608097500000|2020-12-16 05:45:00|22049.6|22009.6|22052.9|22012.9|22053|22013|22047.5|22007.5|0
1608097800000|2020-12-16 05:50:00|22053|22013|22052.9|22012.9|22053|22013|22052.9|22012.9|0
1608098100000|2020-12-16 05:55:00|22053|22013|22053|22013|22058.7|22018.7|22052.7|22012.7|0
1608098400000|2020-12-16 06:00:00|22052.9|22012.9|22052.8|22012.8|22058.9|22018.9|22052.7|22012.7|0
1608098700000|2020-12-16 06:05:00|22052.7|22012.7|22052.8|22012.8|22058.8|22018.8|22052.5|22012.5|0
1608099000000|2020-12-16 06:10:00|22052.7|22012.7|22041|22001|22052.8|22012.8|22041|22001|0
1608099300000|2020-12-16 06:15:00|22041.1|22001.1|22046.2|22006.2|22047.1|22007.1|22041.1|22001.1|0
1608099600000|2020-12-16 06:20:00|22046.1|22006.1|22040.1|22000.1|22046.1|22006.1|22040.1|22000.1|0
1608099900000|2020-12-16 06:25:00|22040.2|22000.2|22045.9|22005.9|22045.9|22005.9|22040.2|22000.2|0
1608100200000|2020-12-16 06:30:00|22046.1|22006.1|22052.8|22012.8|22052.8|22012.8|22045.9|22005.9|0
1608100500000|2020-12-16 06:35:00|22052.6|22012.6|22058.3|22018.3|22058.3|22018.3|22052.5|22012.5|0
1608100800000|2020-12-16 06:40:00|22058.1|22018.1|22058.6|22018.6|22058.6|22018.6|22052.6|22012.6|0
1608101100000|2020-12-16 06:45:00|22058.7|22018.7|22059|22019|22064.6|22024.6|22058.7|22018.7|0
1608101400000|2020-12-16 06:50:00|22059.1|22019.1|22059.2|22019.2|22064.9|22024.9|22053.5|22013.5|0
1608101700000|2020-12-16 06:55:00|22059|22019|22059|22019|22059.2|22019.2|22058.9|22018.9|0
1608102000000|2020-12-16 07:00:00|22058.9|22018.9|22037.1|22022.1|22058.9|22037.1|22032.1|22017.1|93
1608102300000|2020-12-16 07:05:00|22042.1|22027.1|22032.1|22017.1|22047.1|22032.1|22032.1|22017.1|67
1608102600000|2020-12-16 07:10:00|22037.1|22022.1|22032.1|22017.1|22037.1|22022.1|22032.1|22017.1|29
1608102900000|2020-12-16 07:15:00|22027.1|22012.1|22042.1|22027.1|22042.1|22027.1|22027.1|22012.1|19
1608103200000|2020-12-16 07:20:00|22047.1|22032.1|22042.1|22027.1|22052.1|22037.1|22042.1|22027.1|24
1608103500000|2020-12-16 07:25:00|22037.1|22022.1|22042.1|22027.1|22042.1|22027.1|22037.1|22022.1|8
1608103800000|2020-12-16 07:30:00|22037.1|22022.1|22042.1|22027.1|22042.1|22027.1|22037.1|22022.1|6
1608104100000|2020-12-16 07:35:00|22047.1|22032.1|22052.1|22037.1|22057.1|22042.1|22047.1|22032.1|17
1608104400000|2020-12-16 07:40:00|22057.1|22042.1|22052.1|22037.1|22062.1|22047.1|22052.1|22037.1|20
1608104700000|2020-12-16 07:45:00|22047.1|22032.1|22042.1|22027.1|22047.1|22032.1|22042.1|22027.1|11
1608105000000|2020-12-16 07:50:00|22037.1|22022.1|22032.1|22017.1|22042.1|22027.1|22032.1|22017.1|30
1608105300000|2020-12-16 07:55:00|22027.1|22012.1|22022.1|22007.1|22032.1|22017.1|22017.1|22002.1|42
1608105600000|2020-12-16 08:00:00|22012.1|21997.1|21987.1|21972.1|22022.1|22007.1|21977.1|21962.1|528
1608105900000|2020-12-16 08:05:00|21982.1|21967.1|22052.1|22037.1|22052.1|22037.1|21982.1|21967.1|369
1608106200000|2020-12-16 08:10:00|22047.1|22032.1|22057.1|22042.1|22072.1|22057.1|22047.1|22032.1|408
1608106500000|2020-12-16 08:15:00|22082.1|22067.1|22112.1|22097.1|22112.1|22097.1|22077.1|22062.1|549
1608106800000|2020-12-16 08:20:00|22107.1|22092.1|22092.1|22077.1|22112.1|22097.1|22092.1|22077.1|282
1608107100000|2020-12-16 08:25:00|22097.1|22082.1|22112.1|22097.1|22112.1|22097.1|22092.1|22077.1|163
1608107400000|2020-12-16 08:30:00|22132.1|22117.1|22122.1|22107.1|22157.1|22142.1|22122.1|22107.1|520
1608107700000|2020-12-16 08:35:00|22117.1|22102.1|22102.1|22087.1|22117.1|22102.1|22087.1|22072.1|298
1608108000000|2020-12-16 08:40:00|22101.1|22086.1|22106.1|22091.1|22121.1|22106.1|22091.1|22076.1|202
1608108300000|2020-12-16 08:45:00|22111.1|22096.1|22176.1|22161.1|22186.1|22171.1|22111.1|22096.1|768
1608108600000|2020-12-16 08:50:00|22171.1|22156.1|22171.1|22156.1|22176.1|22161.1|22146.1|22131.1|306
1608108900000|2020-12-16 08:55:00|22166.1|22151.1|22131.1|22116.1|22166.1|22151.1|22131.1|22116.1|225
1608109200000|2020-12-16 09:00:00|22126.1|22111.1|22121.1|22106.1|22136.1|22121.1|22111.1|22096.1|185
1608109500000|2020-12-16 09:05:00|22126.1|22111.1|22126.1|22111.1|22136.1|22121.1|22121.1|22106.1|206
1608109800000|2020-12-16 09:10:00|22121.1|22106.1|22126.1|22111.1|22126.1|22111.1|22106.1|22091.1|183
1608110100000|2020-12-16 09:15:00|22131.1|22116.1|22126.1|22111.1|22131.1|22116.1|22111.1|22096.1|252
1608110400000|2020-12-16 09:20:00|22121.1|22106.1|22121.1|22106.1|22126.1|22111.1|22116.1|22101.1|168
1608110700000|2020-12-16 09:25:00|22126.1|22111.1|22111.1|22096.1|22126.1|22111.1|22111.1|22096.1|172
1608111000000|2020-12-16 09:30:00|22121.1|22106.1|22111.1|22096.1|22131.1|22116.1|22111.1|22096.1|664
1608111300000|2020-12-16 09:35:00|22106.1|22091.1|22101.1|22086.1|22116.1|22101.1|22096.1|22081.1|1005
1608111600000|2020-12-16 09:40:00|22106.1|22091.1|22116.1|22101.1|22121.1|22106.1|22101.1|22086.1|287
1608111900000|2020-12-16 09:45:00|22111.1|22096.1|22131.1|22116.1|22131.1|22116.1|22111.1|22096.1|247
1608112200000|2020-12-16 09:50:00|22136.1|22121.1|22111.1|22096.1|22136.1|22121.1|22106.1|22091.1|264
1608112500000|2020-12-16 09:55:00|22116.1|22101.1|22111.1|22096.1|22126.1|22111.1|22111.1|22096.1|403
1608112800000|2020-12-16 10:00:00|22116.1|22101.1|22096.1|22081.1|22116.1|22101.1|22096.1|22081.1|172
1608113100000|2020-12-16 10:05:00|22101.1|22086.1|22106.1|22091.1|22111.1|22096.1|22091.1|22076.1|447
1608113400000|2020-12-16 10:10:00|22111.1|22096.1|22111.1|22096.1|22116.1|22101.1|22096.1|22081.1|229
1608113700000|2020-12-16 10:15:00|22116.1|22101.1|22136.1|22121.1|22141.1|22126.1|22111.1|22096.1|435
1608114000000|2020-12-16 10:20:00|22141.1|22126.1|22131.1|22116.1|22146.1|22131.1|22121.1|22106.1|209
1608114300000|2020-12-16 10:25:00|22136.1|22121.1|22176.1|22161.1|22191.1|22176.1|22136.1|22121.1|891
1608114600000|2020-12-16 10:30:00|22171.1|22156.1|22161.1|22146.1|22171.1|22156.1|22151.1|22136.1|175
1608114900000|2020-12-16 10:35:00|22156.1|22141.1|22126.1|22111.1|22161.1|22146.1|22126.1|22111.1|497
1608115200000|2020-12-16 10:40:00|22131.1|22116.1|22141.1|22126.1|22141.1|22126.1|22121.1|22106.1|357
1608115500000|2020-12-16 10:45:00|22136.1|22121.1|22141.1|22126.1|22141.1|22126.1|22131.1|22116.1|91
1608115800000|2020-12-16 10:50:00|22136.1|22121.1|22131.1|22116.1|22141.1|22126.1|22131.1|22116.1|114
1608116100000|2020-12-16 10:55:00|22136.1|22121.1|22141.1|22126.1|22146.1|22131.1|22131.1|22116.1|98
1608116400000|2020-12-16 11:00:00|22146.1|22131.1|22116.1|22101.1|22146.1|22131.1|22116.1|22101.1|135
1608116700000|2020-12-16 11:05:00|22111.1|22096.1|22136.1|22121.1|22136.1|22121.1|22111.1|22096.1|258
1608117000000|2020-12-16 11:10:00|22141.1|22126.1|22131.1|22116.1|22141.1|22126.1|22121.1|22106.1|258
1608117300000|2020-12-16 11:15:00|22136.1|22121.1|22141.1|22126.1|22146.1|22131.1|22131.1|22116.1|2231
1608117600000|2020-12-16 11:20:00|22136.1|22121.1|22136.1|22121.1|22136.1|22121.1|22131.1|22116.1|45
1608117900000|2020-12-16 11:25:00|22141.1|22126.1|22121.1|22106.1|22151.1|22136.1|22121.1|22106.1|233
1608118200000|2020-12-16 11:30:00|22126.1|22111.1|22136.1|22121.1|22136.1|22121.1|22121.1|22106.1|412
1608118500000|2020-12-16 11:35:00|22131.1|22116.1|22131.1|22116.1|22136.1|22121.1|22126.1|22111.1|70
1608118800000|2020-12-16 11:40:00|22126.1|22111.1|22131.1|22116.1|22136.1|22121.1|22121.1|22106.1|175
1608119100000|2020-12-16 11:45:00|22126.1|22111.1|22121.1|22106.1|22126.1|22111.1|22116.1|22101.1|335
1608119400000|2020-12-16 11:50:00|22116.1|22101.1|22116.1|22101.1|22121.1|22106.1|22101.1|22086.1|841
1608119700000|2020-12-16 11:55:00|22111.1|22096.1|22121.1|22106.1|22126.1|22111.1|22111.1|22096.1|368
1608120000000|2020-12-16 12:00:00|22116.1|22101.1|22106.1|22091.1|22116.1|22101.1|22101.1|22086.1|105
1608120300000|2020-12-16 12:05:00|22101.1|22086.1|22096.1|22081.1|22101.1|22086.1|22091.1|22076.1|61
1608120600000|2020-12-16 12:10:00|22101.1|22086.1|22101.1|22086.1|22106.1|22091.1|22101.1|22086.1|98
1608120900000|2020-12-16 12:15:00|22096.1|22081.1|22091.1|22076.1|22101.1|22086.1|22091.1|22076.1|59
1608121200000|2020-12-16 12:20:00|22096.1|22081.1|22076.1|22061.1|22096.1|22081.1|22071.1|22056.1|423
1608121500000|2020-12-16 12:25:00|22071.1|22056.1|22086.1|22071.1|22091.1|22076.1|22071.1|22056.1|81
1608121800000|2020-12-16 12:30:00|22091.1|22076.1|22101.1|22086.1|22106.1|22091.1|22091.1|22076.1|379
1608122100000|2020-12-16 12:35:00|22096.1|22081.1|22091.1|22076.1|22101.1|22086.1|22091.1|22076.1|183
1608122400000|2020-12-16 12:40:00|22093.3|22078.3|22098.3|22083.3|22103.3|22088.3|22083.3|22068.3|56
1608122700000|2020-12-16 12:45:00|22103.3|22088.3|22103.3|22088.3|22103.3|22088.3|22093.3|22078.3|68
1608123000000|2020-12-16 12:50:00|22098.3|22083.3|22103.3|22088.3|22108.3|22093.3|22093.3|22078.3|67
1608123300000|2020-12-16 12:55:00|22098.3|22083.3|22098.3|22083.3|22103.3|22088.3|22093.3|22078.3|69
1608123600000|2020-12-16 13:00:00|22103.3|22088.3|22093.3|22078.3|22103.3|22088.3|22088.3|22073.3|40
1608123900000|2020-12-16 13:05:00|22098.3|22083.3|22093.3|22078.3|22098.3|22083.3|22093.3|22078.3|61
1608124200000|2020-12-16 13:10:00|22088.3|22073.3|22123.3|22108.3|22128.3|22113.3|22088.3|22073.3|92
1608124500000|2020-12-16 13:15:00|22128.3|22113.3|22118.3|22103.3|22138.3|22123.3|22118.3|22103.3|194
1608124800000|2020-12-16 13:20:00|22113.3|22098.3|22108.3|22093.3|22113.3|22098.3|22103.3|22088.3|97
1608125100000|2020-12-16 13:25:00|22113.3|22098.3|22098.3|22083.3|22113.3|22098.3|22098.3|22083.3|67
1608125400000|2020-12-16 13:30:00|22093.3|22078.3|22073.3|22058.3|22108.3|22093.3|22073.3|22058.3|256
1608125700000|2020-12-16 13:35:00|22068.3|22053.3|22078.3|22063.3|22083.3|22068.3|22068.3|22053.3|130
1608126000000|2020-12-16 13:40:00|22073.3|22058.3|22053.3|22038.3|22073.3|22058.3|22048.3|22033.3|210
1608126300000|2020-12-16 13:45:00|22048.3|22033.3|22058.3|22043.3|22063.3|22048.3|22048.3|22033.3|64
1608126600000|2020-12-16 13:50:00|22063.3|22048.3|22053.3|22038.3|22063.3|22048.3|22043.3|22028.3|250
1608126900000|2020-12-16 13:55:00|22048.3|22033.3|22038.3|22023.3|22048.3|22033.3|22038.3|22023.3|33
1608127200000|2020-12-16 14:00:00|22033.3|22018.3|22003.3|21988.3|22033.3|22018.3|22003.3|21988.3|167
1608127500000|2020-12-16 14:05:00|22008.3|21993.3|22003.3|21988.3|22008.3|21993.3|21988.3|21973.3|156
1608127800000|2020-12-16 14:10:00|21998.3|21983.3|22008.3|21993.3|22008.3|21993.3|21998.3|21983.3|184
1608128100000|2020-12-16 14:15:00|22003.3|21988.3|21988.3|21973.3|22003.3|21988.3|21983.3|21968.3|101
1608128400000|2020-12-16 14:20:00|21993.3|21978.3|21988.3|21973.3|21993.3|21978.3|21983.3|21968.3|100
1608128700000|2020-12-16 14:25:00|21983.3|21968.3|21978.3|21963.3|21983.3|21968.3|21973.3|21958.3|233
1608129000000|2020-12-16 14:30:00|21973.3|21958.3|21953.3|21938.3|21978.3|21963.3|21948.3|21933.3|195
1608129300000|2020-12-16 14:35:00|21948.3|21933.3|21928.3|21913.3|21948.3|21933.3|21908.3|21893.3|264
1608129600000|2020-12-16 14:40:00|21923.3|21908.3|21928.3|21913.3|21928.3|21913.3|21893.3|21878.3|320
1608129900000|2020-12-16 14:45:00|21933.3|21918.3|21913.3|21898.3|21943.3|21928.3|21908.3|21893.3|157
1608130200000|2020-12-16 14:50:00|21918.3|21903.3|21918.3|21903.3|21928.3|21913.3|21913.3|21898.3|140
1608130500000|2020-12-16 14:55:00|21923.3|21908.3|21943.3|21928.3|21943.3|21928.3|21908.3|21893.3|152
1608130800000|2020-12-16 15:00:00|21948.3|21933.3|21908.3|21893.3|21948.3|21933.3|21908.3|21893.3|162
1608131100000|2020-12-16 15:05:00|21913.3|21898.3|21938.3|21923.3|21948.3|21933.3|21913.3|21898.3|105
1608131400000|2020-12-16 15:10:00|21940.2|21925.2|21915.2|21900.2|21940.2|21925.2|21910.2|21895.2|192
1608131700000|2020-12-16 15:15:00|21920.2|21905.2|21940.2|21925.2|21945.2|21930.2|21915.2|21900.2|227
1608132000000|2020-12-16 15:20:00|21945.2|21930.2|21960.2|21945.2|21960.2|21945.2|21930.2|21915.2|1241
1608132300000|2020-12-16 15:25:00|21955.2|21940.2|21980.2|21965.2|21980.2|21965.2|21955.2|21940.2|490
1608132600000|2020-12-16 15:30:00|21985.2|21970.2|21975.2|21960.2|21990.2|21975.2|21970.2|21955.2|1003
1608132900000|2020-12-16 15:35:00|21960.2|21945.2|21970.2|21955.2|21970.2|21955.2|21960.2|21945.2|79
1608133200000|2020-12-16 15:40:00|21980.2|21965.2|21965.2|21950.2|21980.2|21965.2|21965.2|21950.2|158
1608133500000|2020-12-16 15:45:00|21960.2|21945.2|21970.2|21955.2|21970.2|21955.2|21960.2|21945.2|80
1608133800000|2020-12-16 15:50:00|21965.2|21950.2|21965.2|21950.2|21970.2|21955.2|21960.2|21945.2|81
1608134100000|2020-12-16 15:55:00|21955.2|21940.2|21945.2|21930.2|21960.2|21945.2|21945.2|21930.2|121
1608134400000|2020-12-16 16:00:00|21950.2|21935.2|21945.2|21930.2|21950.2|21935.2|21935.2|21920.2|249
1608134700000|2020-12-16 16:05:00|21940.2|21925.2|21945.2|21930.2|21945.2|21930.2|21935.2|21920.2|174
1608135000000|2020-12-16 16:10:00|21940.2|21925.2|21970.2|21955.2|21975.2|21960.2|21940.2|21925.2|1045
1608135300000|2020-12-16 16:15:00|21965.2|21950.2|21960.2|21945.2|21970.2|21955.2|21960.2|21945.2|238
1608135600000|2020-12-16 16:20:00|21955.2|21940.2|21970.2|21955.2|21975.2|21960.2|21950.2|21935.2|122
1608135900000|2020-12-16 16:25:00|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|21960.2|21945.2|294
1608136200000|2020-12-16 16:30:00|21965.2|21950.2|21990.2|21975.2|21990.2|21975.2|21955.2|21940.2|459
1608136500000|2020-12-16 16:35:00|21985.2|21970.2|21965.2|21950.2|21995.2|21980.2|21960.2|21945.2|322
1608136800000|2020-12-16 16:40:00|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|21965.2|21950.2|110
1608137100000|2020-12-16 16:45:00|21975.2|21960.2|21970.2|21955.2|21975.2|21960.2|21970.2|21955.2|13
1608137400000|2020-12-16 16:50:00|21975.2|21950.2|21965.2|21945.2|21975.2|21955.2|21965.2|21945.2|73
1608137700000|2020-12-16 16:55:00|21970.2|21950.2|21970.2|21950.2|21970.2|21950.2|21970.2|21945.2|15
1608138000000|2020-12-16 17:00:00|21965.2|21945.2|21960.2|21940.2|21965.2|21950.2|21960.2|21940.2|11
1608138300000|2020-12-16 17:05:00|21965.2|21945.2|21965.2|21945.2|21965.2|21945.2|21960.2|21940.2|11
1608138600000|2020-12-16 17:10:00|21970.2|21950.2|21965.2|21945.2|21970.2|21950.2|21965.2|21945.2|12
1608138900000|2020-12-16 17:15:00|21970.2|21950.2|21965.2|21945.2|21970.2|21950.2|21960.2|21940.2|45
1608139200000|2020-12-16 17:20:00|21960.2|21940.2|21960.2|21935.2|21960.2|21945.2|21955.2|21935.2|4
1608139500000|2020-12-16 17:25:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|0
1608139800000|2020-12-16 17:30:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|17
1608140100000|2020-12-16 17:35:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|1
1608140400000|2020-12-16 17:40:00|21955.2|21940.2|21960.2|21940.2|21960.2|21940.2|21955.2|21935.2|1
1608140700000|2020-12-16 17:45:00|21965.2|21945.2|21960.2|21940.2|21965.2|21945.2|21960.2|21935.2|2
1608141000000|2020-12-16 17:50:00|21955.2|21935.2|21955.2|21935.2|21960.2|21935.2|21955.2|21930.2|4
1608141300000|2020-12-16 17:55:00|21960.2|21940.2|21980.2|21955.2|21980.2|21960.2|21960.2|21940.2|23
1608141600000|2020-12-16 18:00:00|21975.2|21960.2|21975.2|21950.2|21975.2|21960.2|21970.2|21950.2|13
1608141900000|2020-12-16 18:05:00|21970.2|21945.2|21965.2|21945.2|21975.2|21945.2|21965.2|21940.2|9
1608142200000|2020-12-16 18:10:00|21960.2|21940.2|21970.2|21950.2|21970.2|21950.2|21960.2|21940.2|6
1608142500000|2020-12-16 18:15:00||21945.2||21950.2||21950.2||21945.2|1
1608142800000|2020-12-16 18:20:00|21975.2|21945.2|21970.2|21945.2|21975.2|21950.2|21965.2|21945.2|3
1608143100000|2020-12-16 18:25:00|21965.2|21950.2|21960.2|21940.2|21965.2|21950.2|21960.2|21940.2|0
1608143400000|2020-12-16 18:30:00|21965.2|21945.2|21965.2|21945.2|21965.2|21945.2|21965.2|21940.2|4
1608143700000|2020-12-16 18:35:00|21970.2|21950.2|21970.2|21950.2|21970.2|21950.2|21965.2|21945.2|7
1608144000000|2020-12-16 18:40:00||21945.2||21945.2||21950.2||21945.2|0
1608144300000|2020-12-16 18:45:00|21965.2||21970.2||21970.2||21965.2||3
1608144600000|2020-12-16 18:50:00|21965.2||21965.2||21965.2||21965.2||0
1608144900000|2020-12-16 18:55:00|21960.2|21940.2|21960.2|21935.2|21965.2|21940.2|21955.2|21935.2|12
1608145200000|2020-12-16 19:00:00|21964.2|21936.2|21965.2|21940.2|21970.2|21945.2|21945.2|21925.2|16
1608145500000|2020-12-16 19:05:00|21960.2|21935.2|21950.2|21925.2|21960.2|21935.2|21940.2|21920.2|7
1608145800000|2020-12-16 19:10:00|21945.2||21950.2||21950.2||21945.2||1
1608146100000|2020-12-16 19:15:00|21945.2|21920.2|21940.2|21920.2|21945.2|21920.2|21935.2|21915.2|9
1608146400000|2020-12-16 19:20:00|21945.2|21925.2|21955.2|21930.2|21955.2|21930.2|21945.2|21925.2|1
1608146700000|2020-12-16 19:25:00||21935.2||21940.2||21940.2||21930.2|4
1608147000000|2020-12-16 19:30:00|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|7
1608147300000|2020-12-16 19:35:00|21970.2|21955.2|21985.2|21970.2|21985.2|21970.2|21970.2|21955.2|21
1608147600000|2020-12-16 19:40:00|21990.2|21975.2|21990.2|21975.2|21990.2|21975.2|21990.2|21975.2|1
1608148200000|2020-12-16 19:50:00|21995.2|21980.2|21980.2|21965.2|21995.2|21980.2|21980.2|21965.2|10
1608148500000|2020-12-16 19:55:00|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|2
1608148800000|2020-12-16 20:00:00|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|3
1608149100000|2020-12-16 20:05:00|21955.2|21940.2|21955.2|21940.2|21955.2|21940.2|21950.2|21935.2|12
1608149400000|2020-12-16 20:10:00|21950.2|21935.2|21960.2|21945.2|21960.2|21945.2|21950.2|21935.2|5
1608150300000|2020-12-16 20:25:00|21975.2|21960.2|21965.2|21950.2|21975.2|21960.2|21965.2|21950.2|6
1608150600000|2020-12-16 20:30:00|21970.2|21955.2|21975.2|21960.2|21975.2|21960.2|21970.2|21955.2|19
1608150900000|2020-12-16 20:35:00|21970.2|21955.2|21965.2|21950.2|21970.2|21955.2|21965.2|21950.2|11
1608151200000|2020-12-16 20:40:00|21970.2|21955.2|21980.2|21965.2|21990.2|21975.2|21960.2|21945.2|42
1608151500000|2020-12-16 20:45:00|21985.2|21970.2|22000.2|21985.2|22000.2|21985.2|21985.2|21970.2|42
1608151800000|2020-12-16 20:50:00|21995.2|21980.2|22000.2|21985.2|22000.2|21985.2|21985.2|21970.2|15
1608152100000|2020-12-16 20:55:00|21990.2|21975.2|21990.2|21975.2|21995.2|21980.2|21990.2|21975.2|17
1608152400000|2020-12-16 21:00:00|21986.6|21946.6|21995.7|21955.7|22008.8|21968.8|21985.2|21945.2|0
1608152700000|2020-12-16 21:05:00|21995.5|21955.5|21998.2|21958.2|22000.7|21960.7|21993.9|21953.9|0
1608153000000|2020-12-16 21:10:00|21998|21958|21997.5|21957.5|21999.3|21959.3|21993.9|21953.9|0
1608153300000|2020-12-16 21:15:00|21998|21958|22000.1|21960.1|22001.1|21961.1|21997.5|21957.5|0
1608153600000|2020-12-16 21:20:00|21999.1|21959.1|21998.5|21958.5|21999.6|21959.6|21998.5|21958.5|0
1608153900000|2020-12-16 21:25:00|21999.6|21959.6|21998.5|21958.5|21999.6|21959.6|21998|21958|0
1608154200000|2020-12-16 21:30:00|21997.9|21957.9|21992.5|21952.5|21998|21958|21987.5|21947.5|0
1608154500000|2020-12-16 21:35:00|21992.7|21952.7|21988.7|21948.7|21999.3|21959.3|21988.7|21948.7|0
1608154800000|2020-12-16 21:40:00|21988.9|21948.9|21988.7|21948.7|21996.8|21956.8|21984.4|21944.4|0
1608155100000|2020-12-16 21:45:00|21988.9|21948.9|21990|21950|21991.2|21951.2|21987.5|21947.5|0
1608155400000|2020-12-16 21:50:00|21990.2|21950.2|21991.2|21951.2|21992.5|21952.5|21988.7|21948.7|0
1608155700000|2020-12-16 21:55:00|21991|21951|21995.5|21955.5|21998|21958|21985.7|21945.7|0
1608156000000|2020-12-16 22:00:00|21995|21955|21995|21955|21996.5|21956.5|21995|21955|0
1608156300000|2020-12-16 22:05:00|21993.4|21953.4|21995.5|21955.5|21995.5|21955.5|21993.4|21953.4|0
1608156600000|2020-12-16 22:10:00|21994.5|21954.5|21994.5|21954.5|21995.5|21955.5|21994.5|21954.5|0
1608156900000|2020-12-16 22:15:00|21995.5|21955.5|21995.5|21955.5|21995.5|21955.5|21995.5|21955.5|0
1608157200000|2020-12-16 22:20:00|21996|21956|21994|21954|21996|21956|21993.4|21953.4|0
1608157500000|2020-12-16 22:25:00|21993.4|21953.4|21992.9|21952.9|21993.4|21953.4|21992.4|21952.4|0
1608157800000|2020-12-16 22:30:00|21991|21951|21990.5|21950.5|21991|21951|21990|21950|0
1608158100000|2020-12-16 22:35:00|21991|21951|21991|21951|21991.5|21951.5|21990|21950|0
1608158400000|2020-12-16 22:40:00|21988.4|21948.4|21987.4|21947.4|21992.5|21952.5|21987.4|21947.4|0
1608158700000|2020-12-16 22:45:00|21988.4|21948.4|21990.5|21950.5|21990.5|21950.5|21987.9|21947.9|0
1608159000000|2020-12-16 22:50:00|21990|21950|21992|21952|21992|21952|21989.4|21949.4|0
1608159300000|2020-12-16 22:55:00|21993.1|21953.1|21995.1|21955.1|21995.1|21955.1|21992|21952|0
1608159600000|2020-12-16 23:00:00|21996.7|21956.7|22006.9|21966.9|22009.4|21969.4|21991.8|21951.8|0
1608159900000|2020-12-16 23:05:00|22006.7|21966.7|22003.4|21963.4|22009.4|21969.4|22003.2|21963.2|0
1608160200000|2020-12-16 23:10:00|22004.4|21964.4|22011.2|21971.2|22011.2|21971.2|22004.4|21964.4|0
1608160500000|2020-12-16 23:15:00|22011|21971|22011.2|21971.2|22012.5|21972.5|22009.4|21969.4|0
1608160800000|2020-12-16 23:20:00|22011.6|21971.6|22004.4|21964.4|22013.7|21973.7|22004.4|21964.4|0
1608161100000|2020-12-16 23:25:00|22004.6|21964.6|22005.7|21965.7|22006.9|21966.9|22004.4|21964.4|0
1608161400000|2020-12-16 23:30:00|22005.9|21965.9|22004.4|21964.4|22009.4|21969.4|22004.4|21964.4|0
1608161700000|2020-12-16 23:35:00|22004|21964|22004.4|21964.4|22004.4|21964.4|22001.4|21961.4|0
1608162000000|2020-12-16 23:40:00|22004.6|21964.6|22009.4|21969.4|22009.4|21969.4|22004.6|21964.6|0
1608162300000|2020-12-16 23:45:00|22009.3|21969.3|22008.6|21968.6|22011.6|21971.6|22007.4|21967.4|0
1608162600000|2020-12-16 23:50:00|22008.8|21968.8|22009.9|21969.9|22011.6|21971.6|22003.6|21963.6|0
1608162900000|2020-12-16 23:55:00|22010.1|21970.1|22006.1|21966.1|22011.6|21971.6|22004.9|21964.9|0
1608163200000|2020-12-17 00:00:00|22005.9|21965.9|21997.9|21957.9|22006.1|21966.1|21987.4|21947.4|0
1608163500000|2020-12-17 00:05:00|21998.2|21958.2|21997.9|21957.9|22004.7|21964.7|21990.5|21950.5|0
1608163800000|2020-12-17 00:10:00|21997.7|21957.7|21982.1|21942.1|22000.5|21960.5|21980.8|21940.8|0
1608164100000|2020-12-17 00:15:00|21982.3|21942.3|21963.5|21923.5|21988.7|21948.7|21957.8|21917.8|0
1608164400000|2020-12-17 00:20:00|21963.6|21923.6|21975.1|21935.1|21975.2|21935.2|21963.6|21923.6|0
1608164700000|2020-12-17 00:25:00|21975.2|21935.2|21975.1|21935.1|21980.6|21940.6|21974.8|21934.8|0
1608165000000|2020-12-17 00:30:00|21975.2|21935.2|21981.5|21941.5|21987.1|21947.1|21975.1|21935.1|0
1608165300000|2020-12-17 00:35:00|21981.3|21941.3|21981.7|21941.7|21981.9|21941.9|21981.3|21941.3|0
1608165600000|2020-12-17 00:40:00|21981.8|21941.8|21987.6|21947.6|21987.7|21947.7|21981.6|21941.6|0
1608165900000|2020-12-17 00:45:00|21987.4|21947.4|21981.6|21941.6|21987.6|21947.6|21975.8|21935.8|0
1608166200000|2020-12-17 00:50:00|21981.8|21941.8|21981.9|21941.9|21982.1|21942.1|21976.1|21936.1|0
1608166500000|2020-12-17 00:55:00|21981.8|21941.8|21976.3|21936.3|21981.9|21941.9|21976.1|21936.1|0
1608166800000|2020-12-17 01:00:00|21976.1|21936.1|21965.3|21925.3|21982.3|21942.3|21965.3|21925.3|0
1608167100000|2020-12-17 01:05:00|21965.4|21925.4|21971.4|21931.4|21974.5|21934.5|21965.4|21925.4|0
1608167400000|2020-12-17 01:10:00|21971.5|21931.5|21977.3|21937.3|21977.3|21937.3|21971.4|21931.4|0
1608167700000|2020-12-17 01:15:00|21977.2|21937.2|21989.4|21949.4|21989.4|21949.4|21971.5|21931.5|0
1608168000000|2020-12-17 01:20:00|21989.5|21949.5|21989.2|21949.2|21995|21955|21989.1|21949.1|0
1608168300000|2020-12-17 01:25:00|21989.1|21949.1|21989.5|21949.5|21989.5|21949.5|21983.4|21943.4|0
1608168600000|2020-12-17 01:30:00|21989.7|21949.7|21986.3|21946.3|21989.7|21949.7|21983.4|21943.4|0
1608168900000|2020-12-17 01:35:00|21987.4|21947.4|21983.4|21943.4|21989.5|21949.5|21983.4|21943.4|0
1608169200000|2020-12-17 01:40:00|21983.6|21943.6|21983.3|21943.3|21989.4|21949.4|21983.3|21943.3|0
1608169500000|2020-12-17 01:45:00|21983.4|21943.4|21977.5|21937.5|21983.4|21943.4|21977.5|21937.5|0
1608169800000|2020-12-17 01:50:00|21975.4|21935.4|21977.5|21937.5|21977.6|21937.6|21971.7|21931.7|0
1608170100000|2020-12-17 01:55:00|21976.4|21936.4|21971.7|21931.7|21977.6|21937.6|21971.4|21931.4|0
1608170400000|2020-12-17 02:00:00|21971.5|21931.5|21977.3|21937.3|21977.4|21937.4|21971.4|21931.4|0
1608170700000|2020-12-17 02:05:00|21976.3|21936.3|21971.7|21931.7|21977.5|21937.5|21971.7|21931.7|0
1608171000000|2020-12-17 02:10:00|21971.5|21931.5|21965.7|21925.7|21971.5|21931.5|21965.7|21925.7|0
1608171300000|2020-12-17 02:15:00|21966.8|21926.8|21982.7|21942.7|21982.8|21942.8|21965.7|21925.7|0
1608171600000|2020-12-17 02:20:00|21982.8|21942.8|21982.7|21942.7|21982.8|21942.8|21982.5|21942.5|0
1608171900000|2020-12-17 02:25:00|21982.8|21942.8|21983|21943|21983|21943|21982.7|21942.7|0
1608172200000|2020-12-17 02:30:00|21983.1|21943.1|21976.9|21936.9|21983.2|21943.2|21976.9|21936.9|0
1608172500000|2020-12-17 02:35:00|21977|21937|21976.6|21936.6|21982.8|21942.8|21976.6|21936.6|0
1608172800000|2020-12-17 02:40:00|21976.7|21936.7|21983|21943|21983|21943|21976.7|21936.7|0
1608173100000|2020-12-17 02:45:00|21982.8|21942.8|21988.8|21948.8|21988.8|21948.8|21982.8|21942.8|0
1608173400000|2020-12-17 02:50:00|21988.6|21948.6|21994.9|21954.9|21994.9|21954.9|21988.6|21948.6|0
1608173700000|2020-12-17 02:55:00|21995|21955|22000.7|21960.7|22000.8|21960.8|21994.9|21954.9|0
1608174000000|2020-12-17 03:00:00|22000.8|21960.8|22000.8|21960.8|22000.8|21960.8|21995|21955|0
1608174300000|2020-12-17 03:05:00|22000.7|21960.7|22000.8|21960.8|22001|21961|22000.5|21960.5|0
1608174600000|2020-12-17 03:10:00|22000.9|21960.9|22006.9|21966.9|22006.9|21966.9|22000.9|21960.9|0
1608174900000|2020-12-17 03:15:00|22007.1|21967.1|22007.2|21967.2|22007.2|21967.2|22006.6|21966.6|0
1608175200000|2020-12-17 03:20:00|22009.3|21969.3|22007.4|21967.4|22013.5|21973.5|22007.4|21967.4|0
1608175500000|2020-12-17 03:25:00|22007.2|21967.2|22007.1|21967.1|22007.4|21967.4|22006.9|21966.9|0
1608175800000|2020-12-17 03:30:00|22006.9|21966.9|22001.3|21961.3|22006.9|21966.9|22001.1|21961.1|0
1608176100000|2020-12-17 03:35:00|22000.2|21960.2|21995.6|21955.6|22000.2|21960.2|21990.1|21950.1|0
1608176400000|2020-12-17 03:40:00|21994.6|21954.6|22001.1|21961.1|22001.1|21961.1|21990|21950|0
1608176700000|2020-12-17 03:45:00|22000.1|21960.1|22001.1|21961.1|22001.1|21961.1|21995.5|21955.5|0
1608177000000|2020-12-17 03:50:00|22001.3|21961.3|22006.8|21966.8|22006.8|21966.8|22001.3|21961.3|0
1608177300000|2020-12-17 03:55:00|22006.9|21966.9|22006.8|21966.8|22006.9|21966.9|22006.5|21966.5|0
1608177600000|2020-12-17 04:00:00|22006.9|21966.9|22007.2|21967.2|22012.9|21972.9|22006.8|21966.8|0
1608177900000|2020-12-17 04:05:00|22007.4|21967.4|22007.4|21967.4|22013.1|21973.1|22007.2|21967.2|0
1608178200000|2020-12-17 04:10:00|22007.5|21967.5|22007.4|21967.4|22007.5|21967.5|22001.9|21961.9|0
1608178500000|2020-12-17 04:15:00|22007.5|21967.5|22013.8|21973.8|22013.8|21973.8|22007.5|21967.5|0
1608178800000|2020-12-17 04:20:00|22015.8|21975.8|22013.6|21973.6|22019.3|21979.3|22007.8|21967.8|0
1608179100000|2020-12-17 04:25:00|22013.5|21973.5|22025.2|21985.2|22025.7|21985.7|22007.8|21967.8|0
1608179400000|2020-12-17 04:30:00|22025.1|21985.1|22025.2|21985.2|22030.7|21990.7|22025.1|21985.1|0
1608179700000|2020-12-17 04:35:00|22025.1|21985.1|22024.9|21984.9|22025.2|21985.2|22024.6|21984.6|0
1608180000000|2020-12-17 04:40:00|22024.8|21984.8|22024.8|21984.8|22024.9|21984.9|22024.8|21984.8|0
1608180300000|2020-12-17 04:45:00|22024.9|21984.9|22025.5|21985.5|22025.5|21985.5|22024.8|21984.8|0
1608180600000|2020-12-17 04:50:00|22025.1|21985.1|22025.5|21985.5|22025.7|21985.7|22025.1|21985.1|0
1608180900000|2020-12-17 04:55:00|22025.4|21985.4|22025.4|21985.4|22025.4|21985.4|22025.2|21985.2|0
1608181200000|2020-12-17 05:00:00|22025.2|21985.2|22025.3|21985.3|22031.3|21991.3|22025.2|21985.2|0
1608181500000|2020-12-17 05:05:00|22025.4|21985.4|22025.3|21985.3|22028|21988|22019.1|21979.1|0
1608181800000|2020-12-17 05:10:00|22025.2|21985.2|22025.6|21985.6|22025.6|21985.6|22025|21985|0
1608182100000|2020-12-17 05:15:00|22025.8|21985.8|22025.6|21985.6|22025.8|21985.8|22025.3|21985.3|0
1608182400000|2020-12-17 05:20:00|22025.5|21985.5|22031.3|21991.3|22031.4|21991.4|22025.5|21985.5|0
1608182700000|2020-12-17 05:25:00|22030.2|21990.2|22036.9|21996.9|22036.9|21996.9|22025.6|21985.6|0
1608183000000|2020-12-17 05:30:00|22037|21997|22037.8|21997.8|22043.6|22003.6|22036.9|21996.9|0
1608183300000|2020-12-17 05:35:00|22037.9|21997.9|22032.3|21992.3|22038.1|21998.1|22032.2|21992.2|0
1608183600000|2020-12-17 05:40:00|22032.5|21992.5|22032.5|21992.5|22038|21998|22032.2|21992.2|0
1608183900000|2020-12-17 05:45:00|22032.3|21992.3|22032.6|21992.6|22032.6|21992.6|22032.3|21992.3|0
1608184200000|2020-12-17 05:50:00|22032.5|21992.5|22027.3|21987.3|22038.4|21998.4|22027.1|21987.1|0
1608184500000|2020-12-17 05:55:00|22027.2|21987.2|22032.6|21992.6|22032.6|21992.6|22027|21987|0
1608184800000|2020-12-17 06:00:00|22032.5|21992.5|22021.8|21981.8|22032.5|21992.5|22021.8|21981.8|0
1608185100000|2020-12-17 06:05:00|22021.9|21981.9|22021.6|21981.6|22021.9|21981.9|22016|21976|0
1608185400000|2020-12-17 06:10:00|22021.7|21981.7|22022.4|21982.4|22022.4|21982.4|22016|21976|0
1608185700000|2020-12-17 06:15:00|22022.3|21982.3|22022.1|21982.1|22022.3|21982.3|22022.1|21982.1|0
1608186000000|2020-12-17 06:20:00|22022.3|21982.3|22022.6|21982.6|22022.6|21982.6|22022.1|21982.1|0
1608186300000|2020-12-17 06:25:00|22022.7|21982.7|22022.6|21982.6|22028.5|21988.5|22022.6|21982.6|0
1608186600000|2020-12-17 06:30:00|22022.7|21982.7|22016.8|21976.8|22022.7|21982.7|22016.6|21976.6|0
1608186900000|2020-12-17 06:35:00|22016.9|21976.9|22016.6|21976.6|22016.9|21976.9|22016.6|21976.6|0
1608187200000|2020-12-17 06:40:00|22016.8|21976.8|22022.4|21982.4|22022.6|21982.6|22016.8|21976.8|0
1608187500000|2020-12-17 06:45:00|22022.3|21982.3|22016.6|21976.6|22022.3|21982.3|22016.6|21976.6|0
1608187800000|2020-12-17 06:50:00|22016.5|21976.5|22016.5|21976.5|22016.5|21976.5|22016.5|21976.5|0
1608188100000|2020-12-17 06:55:00|22016.6|21976.6|22022.1|21982.1|22022.1|21982.1|22016.5|21976.5|0
1608188400000|2020-12-17 07:00:00|22020.1|21980.1|22040.2|22025.2|22040.2|22025.2|21990.2|21975.2|10
1608188700000|2020-12-17 07:05:00|22035.2|22020.2|22040.2|22025.2|22045.2|22030.2|22030.2|22015.2|26
1608189000000|2020-12-17 07:10:00|22045.2|22030.2|22045.2|22030.2|22045.2|22030.2|22045.2|22030.2|5
1608189300000|2020-12-17 07:15:00|22035.2|22020.2|22030.2|22015.2|22040.2|22025.2|22030.2|22015.2|6
1608189600000|2020-12-17 07:20:00|22025.2|22010.2|22040.2|22025.2|22040.2|22025.2|22025.2|22010.2|6
1608189900000|2020-12-17 07:25:00|22045.2|22030.2|22065.2|22050.2|22065.2|22050.2|22045.2|22030.2|22
1608190200000|2020-12-17 07:30:00|22070.2|22055.2|22070.2|22055.2|22070.2|22055.2|22065.2|22050.2|13
1608190500000|2020-12-17 07:35:00|22065.2|22050.2|22055.2|22040.2|22065.2|22050.2|22055.2|22040.2|12
1608190800000|2020-12-17 07:40:00|22065.2|22050.2|22080.2|22065.2|22105.2|22090.2|22065.2|22050.2|94
1608191100000|2020-12-17 07:45:00|22090.2|22075.2|22085.2|22070.2|22090.2|22075.2|22085.2|22070.2|22
1608191400000|2020-12-17 07:50:00|22100.2|22085.2|22095.2|22080.2|22105.2|22090.2|22095.2|22080.2|6
1608191700000|2020-12-17 07:55:00|22090.2|22075.2|22085.2|22070.2|22100.2|22085.2|22085.2|22070.2|32
1608192000000|2020-12-17 08:00:00|22100.2|22085.2|22115.2|22100.2|22130.2|22115.2|22080.2|22065.2|503
1608192300000|2020-12-17 08:05:00|22120.2|22105.2|22080.2|22065.2|22125.2|22110.2|22080.2|22065.2|936
1608192600000|2020-12-17 08:10:00|22070.2|22055.2|22055.2|22040.2|22075.2|22060.2|22035.2|22020.2|215
1608192900000|2020-12-17 08:15:00|22050.2|22035.2|22065.2|22050.2|22075.2|22060.2|22050.2|22035.2|156
1608193200000|2020-12-17 08:20:00|22070.2|22055.2|22115.2|22100.2|22115.2|22100.2|22065.2|22050.2|362
1608193500000|2020-12-17 08:25:00|22110.2|22095.2|22100.2|22085.2|22120.2|22105.2|22095.2|22080.2|162
1608193800000|2020-12-17 08:30:00|22095.2|22080.2|22110.2|22095.2|22115.2|22100.2|22095.2|22080.2|195
1608194100000|2020-12-17 08:35:00|22105.2|22090.2|22090.2|22075.2|22115.2|22100.2|22085.2|22070.2|157
1608194400000|2020-12-17 08:40:00|22086.9|22071.9|22096.9|22081.9|22096.9|22081.9|22086.9|22071.9|55
1608194700000|2020-12-17 08:45:00|22101.9|22086.9|22106.9|22091.9|22116.9|22101.9|22101.9|22086.9|125
1608195000000|2020-12-17 08:50:00|22116.9|22101.9|22111.9|22096.9|22116.9|22101.9|22101.9|22086.9|137
1608195300000|2020-12-17 08:55:00|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|22101.9|22086.9|134
1608195600000|2020-12-17 09:00:00|22111.9|22096.9|22136.9|22121.9|22136.9|22121.9|22111.9|22096.9|119
1608195900000|2020-12-17 09:05:00|22126.9|22111.9|22136.9|22121.9|22136.9|22121.9|22121.9|22106.9|97
1608196200000|2020-12-17 09:10:00|22131.9|22116.9|22141.9|22126.9|22141.9|22126.9|22126.9|22111.9|117
1608196500000|2020-12-17 09:15:00|22146.9|22131.9|22146.9|22131.9|22146.9|22131.9|22141.9|22126.9|181
1608196800000|2020-12-17 09:20:00|22151.9|22136.9|22146.9|22131.9|22151.9|22136.9|22141.9|22126.9|29
1608197100000|2020-12-17 09:25:00|22136.9|22121.9|22116.9|22101.9|22136.9|22121.9|22111.9|22096.9|64
1608197400000|2020-12-17 09:30:00|22121.9|22106.9|22126.9|22111.9|22131.9|22116.9|22121.9|22106.9|52
1608197700000|2020-12-17 09:35:00|22121.9|22106.9|22121.9|22106.9|22121.9|22106.9|22116.9|22101.9|44
1608198000000|2020-12-17 09:40:00|22116.9|22101.9|22126.9|22111.9|22126.9|22111.9|22116.9|22101.9|43
1608198300000|2020-12-17 09:45:00|22121.9|22106.9|22096.9|22081.9|22121.9|22106.9|22096.9|22081.9|45
1608198600000|2020-12-17 09:50:00|22091.9|22076.9|22096.9|22081.9|22101.9|22086.9|22091.9|22076.9|83
1608198900000|2020-12-17 09:55:00|22091.9|22076.9|22081.9|22066.9|22091.9|22076.9|22081.9|22066.9|153
1608199200000|2020-12-17 10:00:00|22076.9|22061.9|22056.9|22041.9|22076.9|22061.9|22056.9|22041.9|187
1608199500000|2020-12-17 10:05:00|22061.9|22046.9|22056.9|22041.9|22061.9|22046.9|22041.9|22026.9|121
1608199800000|2020-12-17 10:10:00|22051.9|22036.9|22041.9|22026.9|22051.9|22036.9|22036.9|22021.9|84
1608200100000|2020-12-17 10:15:00|22046.9|22031.9|22071.9|22056.9|22071.9|22056.9|22046.9|22031.9|48
1608200400000|2020-12-17 10:20:00|22066.9|22051.9|22051.9|22036.9|22066.9|22051.9|22051.9|22036.9|51
1608200700000|2020-12-17 10:25:00|22056.9|22041.9|22056.9|22041.9|22061.9|22046.9|22051.9|22036.9|43
1608201000000|2020-12-17 10:30:00|22061.9|22046.9|22066.9|22051.9|22066.9|22051.9|22056.9|22041.9|52
1608201300000|2020-12-17 10:35:00|22061.9|22046.9|22031.9|22016.9|22061.9|22046.9|22031.9|22016.9|116
1608201600000|2020-12-17 10:40:00|22026.9|22011.9|22021.9|22006.9|22041.9|22026.9|22021.9|22006.9|134
1608201900000|2020-12-17 10:45:00|22026.9|22011.9|22026.9|22011.9|22026.9|22011.9|22011.9|21996.9|70
1608202200000|2020-12-17 10:50:00|22031.9|22016.9|22036.9|22021.9|22041.9|22026.9|22026.9|22011.9|107
1608202500000|2020-12-17 10:55:00|22041.9|22026.9|22031.9|22016.9|22041.9|22026.9|22031.9|22016.9|61
1608202800000|2020-12-17 11:00:00|22026.9|22011.9|22066.9|22051.9|22071.9|22056.9|22026.9|22011.9|60
1608203100000|2020-12-17 11:05:00|22071.9|22056.9|22076.9|22061.9|22086.9|22071.9|22071.9|22056.9|105
1608203400000|2020-12-17 11:10:00|22081.9|22066.9|22091.9|22076.9|22091.9|22076.9|22076.9|22061.9|47
1608203700000|2020-12-17 11:15:00|22086.9|22071.9|22086.9|22071.9|22096.9|22081.9|22086.9|22071.9|36
1608204000000|2020-12-17 11:20:00|22091.9|22076.9|22091.9|22076.9|22096.9|22081.9|22086.9|22071.9|692
1608204300000|2020-12-17 11:25:00|22086.9|22071.9|22081.9|22066.9|22086.9|22071.9|22081.9|22066.9|13
1608204600000|2020-12-17 11:30:00|22086.9|22071.9|22096.9|22081.9|22101.9|22086.9|22086.9|22071.9|1094
1608204900000|2020-12-17 11:35:00|22091.9|22076.9|22106.9|22091.9|22106.9|22091.9|22091.9|22076.9|25
1608205200000|2020-12-17 11:40:00|22096.9|22081.9|22096.9|22081.9|22096.9|22081.9|22096.9|22081.9|17
1608205500000|2020-12-17 11:45:00|22091.9|22076.9|22096.9|22081.9|22096.9|22081.9|22086.9|22071.9|44
1608205800000|2020-12-17 11:50:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|9
1608206100000|2020-12-17 11:55:00|22096.9|22081.9|22111.9|22096.9|22111.9|22096.9|22096.9|22081.9|22
1608206400000|2020-12-17 12:00:00|22106.9|22091.9|22111.9|22096.9|22111.9|22096.9|22101.9|22086.9|50
1608206700000|2020-12-17 12:05:00|||||||||24
1608207000000|2020-12-17 12:10:00|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|28
1608207300000|2020-12-17 12:15:00|22111.9|22096.9|22111.9|22096.9|22116.9|22101.9|22111.9|22096.9|48
1608207600000|2020-12-17 12:20:00|22106.9|22091.9|22096.9|22081.9|22106.9|22091.9|22096.9|22081.9|40
1608207900000|2020-12-17 12:25:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22086.9|22071.9|17
1608208200000|2020-12-17 12:30:00|22096.9|22081.9|22096.9|22081.9|22101.9|22086.9|22096.9|22081.9|52
1608208500000|2020-12-17 12:35:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|31
1608208800000|2020-12-17 12:40:00|22093.8|22078.8|22098.8|22083.8|22098.8|22083.8|22083.8|22068.8|137
1608209100000|2020-12-17 12:45:00|22103.8|22088.8|22103.8|22088.8|22113.8|22098.8|22103.8|22088.8|26
1608209400000|2020-12-17 12:50:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|34
1608209700000|2020-12-17 12:55:00|22103.8|22088.8|22103.8|22088.8|22108.8|22093.8|22098.8|22083.8|39
1608210000000|2020-12-17 13:00:00|22093.8|22078.8|22098.8|22083.8|22098.8|22083.8|22088.8|22073.8|29
1608210300000|2020-12-17 13:05:00|22103.8|22088.8|22103.8|22088.8|22103.8|22088.8|22098.8|22083.8|25
1608210600000|2020-12-17 13:10:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|594
1608210900000|2020-12-17 13:15:00|||||||||23
1608211200000|2020-12-17 13:20:00|22093.8|22078.8|22088.8|22073.8|22093.8|22078.8|22083.8|22068.8|1120
1608211500000|2020-12-17 13:25:00|22093.8|22078.8|22093.8|22078.8|22098.8|22083.8|22088.8|22073.8|30
1608211800000|2020-12-17 13:30:00|22088.8|22073.8|22103.8|22088.8|22108.8|22093.8|22088.8|22073.8|45
1608212100000|2020-12-17 13:35:00|22108.8|22093.8|22083.8|22068.8|22108.8|22093.8|22083.8|22068.8|52
1608212400000|2020-12-17 13:40:00|22088.8|22073.8|22083.8|22068.8|22088.8|22073.8|22078.8|22063.8|60
1608212700000|2020-12-17 13:45:00|22088.8|22073.8|22078.8|22063.8|22088.8|22073.8|22078.8|22063.8|28
1608213000000|2020-12-17 13:50:00|22073.8|22058.8|22058.8|22043.8|22073.8|22058.8|22058.8|22043.8|54
1608213300000|2020-12-17 13:55:00|22053.8|22038.8|22063.8|22048.8|22063.8|22048.8|22043.8|22028.8|96
1608213600000|2020-12-17 14:00:00|22068.8|22053.8|22063.8|22048.8|22073.8|22058.8|22063.8|22048.8|32
1608213900000|2020-12-17 14:05:00|22068.8|22053.8|22083.8|22068.8|22083.8|22068.8|22068.8|22053.8|88
1608214200000|2020-12-17 14:10:00|22078.8|22063.8|22058.8|22043.8|22078.8|22063.8|22058.8|22043.8|199
1608214500000|2020-12-17 14:15:00|22068.8|22053.8|22063.8|22048.8|22068.8|22053.8|22058.8|22043.8|136
1608214800000|2020-12-17 14:20:00|22058.8|22043.8|22048.8|22033.8|22068.8|22053.8|22048.8|22033.8|26
1608215100000|2020-12-17 14:25:00|22053.8|22038.8|22078.8|22063.8|22078.8|22063.8|22053.8|22038.8|70
1608215400000|2020-12-17 14:30:00|22083.8|22068.8|22083.8|22068.8|22088.8|22073.8|22073.8|22058.8|108
1608215700000|2020-12-17 14:35:00|22078.8|22063.8|22088.8|22073.8|22088.8|22073.8|22078.8|22063.8|50
1608216000000|2020-12-17 14:40:00|22093.8|22078.8|22088.8|22073.8|22103.8|22088.8|22088.8|22073.8|85
1608216300000|2020-12-17 14:45:00|22093.8|22078.8|22113.8|22098.8|22113.8|22098.8|22093.8|22078.8|67
1608216600000|2020-12-17 14:50:00|22108.8|22093.8|22093.8|22078.8|22108.8|22093.8|22088.8|22073.8|56
1608216900000|2020-12-17 14:55:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|87
1608217200000|2020-12-17 15:00:00|22103.8|22088.8|22098.8|22083.8|22108.8|22093.8|22098.8|22083.8|164
1608217500000|2020-12-17 15:05:00|22103.8|22088.8|22093.8|22078.8|22103.8|22088.8|22083.8|22068.8|314
1608217800000|2020-12-17 15:10:00|22099|22084|22079|22064|22099|22084|22079|22064|76
1608218100000|2020-12-17 15:15:00|22074|22059|22054|22039|22074|22059|22044|22029|145
1608218400000|2020-12-17 15:20:00|22049|22034|22049|22034|22054|22039|22034|22019|174
1608218700000|2020-12-17 15:25:00|22054|22039|22054|22039|22054|22039|22034|22019|320
1608219000000|2020-12-17 15:30:00|22049|22034|22059|22044|22064|22049|22049|22034|148
1608219300000|2020-12-17 15:35:00|22054|22039|22039|22024|22054|22039|22039|22024|86
1608219600000|2020-12-17 15:40:00|22034|22019|22014|21999|22034|22019|22014|21999|244
1608219900000|2020-12-17 15:45:00|22019|22004|22044|22029|22044|22029|22014|21999|117
1608220200000|2020-12-17 15:50:00|22029|22014|22019|22004|22034|22019|22014|21999|202
1608220500000|2020-12-17 15:55:00|22024|22009|22019|22004|22029|22014|22014|21999|269
1608220800000|2020-12-17 16:00:00|22024|22009|22029|22014|22044|22029|22024|22009|235
1608221100000|2020-12-17 16:05:00|22034|22019|22044|22029|22044|22029|22029|22014|107
1608221400000|2020-12-17 16:10:00|22049|22034|22059|22044|22059|22044|22044|22029|86
1608221700000|2020-12-17 16:15:00|22064|22049|22074|22059|22079|22064|22064|22049|154
1608222000000|2020-12-17 16:20:00|22079|22064|22069|22054|22079|22064|22064|22049|147
1608222300000|2020-12-17 16:25:00|22074|22059|22049|22034|22074|22059|22044|22029|504
1608222600000|2020-12-17 16:30:00|22044|22029|22019|22004|22049|22034|22019|22004|202
1608222900000|2020-12-17 16:35:00|22014|21999|22049|22034|22049|22034|22014|21999|145
1608223200000|2020-12-17 16:40:00|22054|22039|22049|22034|22059|22044|22049|22034|555
1608223500000|2020-12-17 16:45:00|22054|22039|22039|22024|22054|22039|22039|22024|94
1608223800000|2020-12-17 16:50:00|22044|22019|22034|22009|22044|22024|22029|22009|38
1608224100000|2020-12-17 16:55:00|22029|22014|22063|22035|22063|22039|22029|22009|52
1608224400000|2020-12-17 17:00:00|22064|22039|22059|22034|22064|22039|22059|22034|17
1608224700000|2020-12-17 17:05:00|22054|22029|22074|22049|22074|22054|22049|22029|109
1608225000000|2020-12-17 17:10:00|22079|22054|22074|22049|22089|22069|22074|22049|130
1608225300000|2020-12-17 17:15:00|22069|22044|22059|22034|22069|22044|22054|22034|75
1608225600000|2020-12-17 17:20:00|22064|22039|22063|22035|22064|22039|22063|22034|5
1608225900000|2020-12-17 17:25:00|22059|22034|22064|22039|22064|22044|22059|22034|4
1608226200000|2020-12-17 17:30:00|22069|22044|22069|22049|22069|22049|22069|22044|24
1608226500000|2020-12-17 17:35:00|22068|22044|22059|22039|22069|22044|22059|22035|91
1608226800000|2020-12-17 17:40:00|22064|22044|22069|22044|22074|22049|22064|22044|211
1608227100000|2020-12-17 17:45:00|22073|22045|22074|22049|22074|22054|22073|22045|2
1608227400000|2020-12-17 17:50:00|22073|22045|22074|22049|22074|22049|22069|22044|4
1608227700000|2020-12-17 17:55:00|22069|22054|22074|22054|22074|22054|22069|22054|2
1608228000000|2020-12-17 18:00:00||22049||22049||22049||22049|2
1608228300000|2020-12-17 18:05:00||22054||22054||22054||22049|0
1608228600000|2020-12-17 18:10:00|22088|22059|22079|22059|22088|22060|22079|22057.5|16
1608228900000|2020-12-17 18:15:00|22084|22054|22074|22049|22084|22054|22074|22049|5
1608229200000|2020-12-17 18:20:00||22054||22054||22054||22054|0
1608229500000|2020-12-17 18:25:00|22079|22049|22078|22050|22079|22054|22074|22049|1
1608229800000|2020-12-17 18:30:00|22079|22054|22074|22049|22079|22054|22073|22045|2
1608230100000|2020-12-17 18:35:00||22054||22049||22054||22049|0
1608230700000|2020-12-17 18:45:00||22054||22049||22054||22049|1
1608231000000|2020-12-17 18:50:00|22079|22054|22079|22054|22079|22059|22074|22050|9
1608231300000|2020-12-17 18:55:00||22059||22059||22059||22054|6
1608231600000|2020-12-17 19:00:00|22074|22054|22083|22055|22083|22055|22074|22054|9
1608231900000|2020-12-17 19:05:00|22084|22059|22084|22064|22084|22064|22084|22059|0
1608232200000|2020-12-17 19:10:00|22088|22059|22084|22059|22088|22064|22084|22059|8
1608232500000|2020-12-17 19:15:00|22089|22064|22089|22064|22089|22069|22089|22059|2
1608232800000|2020-12-17 19:20:00|22094|22069|22099|22079|22099|22079|22094|22064|7
1608233100000|2020-12-17 19:25:00|22094|22074|22084|22069|22099|22074|22084|22065|12
1608233400000|2020-12-17 19:30:00|22079|22064|22084|22069|22084|22069|22079|22064|4
1608233700000|2020-12-17 19:35:00|||||||||1
1608234000000|2020-12-17 19:40:00|22079|22064|22079|22064|22079|22064|22079|22064|3
1608234300000|2020-12-17 19:45:00|22084|22069|22084|22069|22084|22069|22084|22069|3
1608234600000|2020-12-17 19:50:00|22079|22064|22079|22064|22084|22069|22079|22064|5
1608234900000|2020-12-17 19:55:00|22084|22069|22084|22069|22089|22074|22079|22064|9
1608235200000|2020-12-17 20:00:00|22079|22064|22079|22064|22084|22069|22079|22064|10
1608235500000|2020-12-17 20:05:00|22074|22059|22069|22054|22074|22059|22069|22054|13
1608235800000|2020-12-17 20:10:00|22064|22049|22059|22044|22064|22049|22059|22044|10
1608236100000|2020-12-17 20:15:00|||||||||23
1608236400000|2020-12-17 20:20:00|22064|22049|22069|22054|22069|22054|22064|22049|20
1608236700000|2020-12-17 20:25:00|22064|22049|22049|22034|22064|22049|22049|22034|21
1608237000000|2020-12-17 20:30:00|22054|22039|22034|22019|22054|22039|22014|21999|37
1608237300000|2020-12-17 20:35:00|22039|22024|22054|22039|22064|22049|22039|22024|25
1608237600000|2020-12-17 20:40:00|22059|22044|22049|22034|22059|22044|22049|22034|18
1608237900000|2020-12-17 20:45:00|22044|22029|22029|22014|22044|22029|22029|22014|36
1608238200000|2020-12-17 20:50:00|22024|22009|22029|22014|22054|22039|22024|22009|37
1608238500000|2020-12-17 20:55:00|22019|22004|22019|22004|22044|22029|22019|22004|59
1608238800000|2020-12-17 21:00:00|22043.3|22003.3|22053.1|22013.1|22058.6|22018.6|22043.1|22003.1|0
1608239100000|2020-12-17 21:05:00|22053.3|22013.3|22051.9|22011.9|22059.9|22019.9|22050.6|22010.6|0
1608239400000|2020-12-17 21:10:00|22052.1|22012.1|22036.2|21996.2|22054.4|22014.4|22034.9|21994.9|0
1608239700000|2020-12-17 21:15:00|22036.7|21996.7|22039.3|21999.3|22039.8|21999.8|22035.2|21995.2|0
1608240000000|2020-12-17 21:20:00|22038.3|21998.3|22038.3|21998.3|22038.8|21998.8|22037.8|21997.8|0
1608240300000|2020-12-17 21:25:00|22037.8|21997.8|22035.7|21995.7|22038.3|21998.3|22035.2|21995.2|0
1608240600000|2020-12-17 21:30:00|22036.6|21996.6|22052.8|22012.8|22054.1|22014.1|22036.6|21996.6|0
1608240900000|2020-12-17 21:35:00|22052.6|22012.6|22054.1|22014.1|22057.8|22017.8|22049.8|22009.8|0
1608241200000|2020-12-17 21:40:00|22054.3|22014.3|22055.3|22015.3|22056.6|22016.6|22054.1|22014.1|0
1608241500000|2020-12-17 21:45:00|22055.1|22015.1|22053.6|22013.6|22056.1|22016.1|22052.4|22012.4|0
1608241800000|2020-12-17 21:50:00|22053.4|22013.4|22054.9|22014.9|22056.1|22016.1|22052.4|22012.4|0
1608242100000|2020-12-17 21:55:00|22054.6|22014.6|22056.1|22016.1|22056.1|22016.1|22050.6|22010.6|0
1608242400000|2020-12-17 22:00:00|22055.1|22015.1|22056.6|22016.6|22057.6|22017.6|22054.6|22014.6|0
1608242700000|2020-12-17 22:05:00|22057.6|22017.6|22057.6|22017.6|22058.2|22018.2|22056.6|22016.6|0
1608243000000|2020-12-17 22:10:00|22057.1|22017.1|22057.6|22017.6|22057.6|22017.6|22057.1|22017.1|0
1608243300000|2020-12-17 22:15:00|22058.2|22018.2|22058.2|22018.2|22059.2|22019.2|22057.6|22017.6|0
1608243600000|2020-12-17 22:20:00|22057.6|22017.6|22056.6|22016.6|22057.6|22017.6|22056.1|22016.1|0
1608243900000|2020-12-17 22:25:00|22056.1|22016.1|22056.6|22016.6|22056.6|22016.6|22056.1|22016.1|0
1608244200000|2020-12-17 22:30:00|22057.6|22017.6|22056.6|22016.6|22057.6|22017.6|22056.6|22016.6|0
1608244500000|2020-12-17 22:35:00|22057.1|22017.1|22056.6|22016.6|22057.1|22017.1|22056.1|22016.1|0
1608244800000|2020-12-17 22:40:00|22057.1|22017.1|22055.6|22015.6|22057.1|22017.1|22055.6|22015.6|0
1608245100000|2020-12-17 22:45:00|22055.1|22015.1|22055.1|22015.1|22055.6|22015.6|22053.5|22013.5|0
1608245400000|2020-12-17 22:50:00|22055.6|22015.6|22057.1|22017.1|22057.1|22017.1|22052.5|22012.5|0
1608245700000|2020-12-17 22:55:00|22054.1|22014.1|22056.6|22016.6|22056.6|22016.6|22054.1|22014.1|0
1608246000000|2020-12-17 23:00:00|22055.3|22015.3|22047.5|22007.5|22055.7|22015.7|22045|22005|0
1608246300000|2020-12-17 23:05:00|22047.4|22007.4|22047.5|22007.5|22048.7|22008.7|22045|22005|0
1608246600000|2020-12-17 23:10:00|22047.6|22007.6|22046.9|22006.9|22048.7|22008.7|22042.5|22002.5|0
1608246900000|2020-12-17 23:15:00|22047|22007|22051.7|22011.7|22051.7|22011.7|22043.7|22003.7|0
1608247200000|2020-12-17 23:20:00|22051.9|22011.9|22049.1|22009.1|22054.2|22014.2|22046.2|22006.2|0
1608247500000|2020-12-17 23:25:00|22049.2|22009.2|22052.8|22012.8|22053.4|22013.4|22047.9|22007.9|0
1608247800000|2020-12-17 23:30:00|22052.9|22012.9|22054.6|22014.6|22055.9|22015.9|22052.1|22012.1|0
1608248100000|2020-12-17 23:35:00|22054.4|22014.4|22053.4|22013.4|22054.4|22014.4|22048.5|22008.5|0
1608248400000|2020-12-17 23:40:00|22053.2|22013.2|22053.4|22013.4|22055.9|22015.9|22052.1|22012.1|0
1608248700000|2020-12-17 23:45:00|22053.5|22013.5|22053.4|22013.4|22057.1|22017.1|22052.1|22012.1|0
1608249000000|2020-12-17 23:50:00|22053.3|22013.3|22053.4|22013.4|22055.9|22015.9|22052.1|22012.1|0
1608249300000|2020-12-17 23:55:00|22053.2|22013.2|22052.1|22012.1|22053.4|22013.4|22049.1|22009.1|0
1608249600000|2020-12-18 00:00:00|22052.4|22012.4|22049.1|22009.1|22054.6|22014.6|22046.6|22006.6|0
1608249900000|2020-12-18 00:05:00|22048.9|22008.9|22052.1|22012.1|22052.1|22012.1|22047.9|22007.9|0
1608250200000|2020-12-18 00:10:00|22052|22012|22047.9|22007.9|22052.1|22012.1|22047.9|22007.9|0
1608250500000|2020-12-18 00:15:00|22048|22008|22029.5|21989.5|22067.8|22027.8|22023.8|21983.8|0
1608250800000|2020-12-18 00:20:00|22029.4|21989.4|22028.6|21988.6|22035.1|21995.1|22028.4|21988.4|0
1608251100000|2020-12-18 00:25:00|22029.6|21989.6|22028.3|21988.3|22034.1|21994.1|22027.9|21987.9|0
1608251400000|2020-12-18 00:30:00|22028.1|21988.1|22025.3|21985.3|22028.2|21988.2|22022.4|21982.4|0
1608251700000|2020-12-18 00:35:00|22025.4|21985.4|22031.2|21991.2|22034.1|21994.1|22025.3|21985.3|0
1608252000000|2020-12-18 00:40:00|22031.3|21991.3|22031.3|21991.3|22034.4|21994.4|22031.3|21991.3|0
1608252300000|2020-12-18 00:45:00|22030.3|21990.3|22031.2|21991.2|22034.2|21994.2|22028.6|21988.6|0
1608252600000|2020-12-18 00:50:00|22033.9|21993.9|22018.3|21978.3|22034.1|21994.1|22015.5|21975.5|0
1608252900000|2020-12-18 00:55:00|22015.5|21975.5|22021|21981|22021.2|21981.2|22015.4|21975.4|0
1608253200000|2020-12-18 01:00:00|22021.2|21981.2|22015.2|21975.2|22026.7|21986.7|22015.2|21975.2|0
1608253500000|2020-12-18 01:05:00|22015.4|21975.4|22021.2|21981.2|22021.2|21981.2|22015.4|21975.4|0
1608253800000|2020-12-18 01:10:00|22021.3|21981.3|22021.2|21981.2|22021.3|21981.3|22015.2|21975.2|0
1608254100000|2020-12-18 01:15:00|22021|21981|22027|21987|22027.2|21987.2|22015.4|21975.4|0
1608254400000|2020-12-18 01:20:00|22027.1|21987.1|22027.3|21987.3|22027.7|21987.7|22021.5|21981.5|0
1608254700000|2020-12-18 01:25:00|22027.4|21987.4|22027.4|21987.4|22027.6|21987.6|22027.3|21987.3|0
1608255000000|2020-12-18 01:30:00|22027.5|21987.5|22027.1|21987.1|22033.4|21993.4|22027.1|21987.1|0
1608255300000|2020-12-18 01:35:00|22027|21987|22021.5|21981.5|22027.1|21987.1|22021.2|21981.2|0
1608255600000|2020-12-18 01:40:00|22021.4|21981.4|22021.2|21981.2|22021.5|21981.5|22021.2|21981.2|0
1608255900000|2020-12-18 01:45:00|22021.4|21981.4|22015.3|21975.3|22021.4|21981.4|22015.1|21975.1|0
1608256200000|2020-12-18 01:50:00|22015.4|21975.4|22012.3|21972.3|22021.1|21981.1|22009.5|21969.5|0
1608256500000|2020-12-18 01:55:00|22012.4|21972.4|22015.1|21975.1|22015.3|21975.3|22009.4|21969.4|0
1608256800000|2020-12-18 02:00:00|22015.3|21975.3|22015|21975|22015.3|21975.3|22009.5|21969.5|0
1608257100000|2020-12-18 02:05:00|22015.1|21975.1|22012.4|21972.4|22015.3|21975.3|22009.7|21969.7|0
1608257400000|2020-12-18 02:10:00|22011.4|21971.4|22009.5|21969.5|22011.4|21971.4|22009.4|21969.4|0
1608257700000|2020-12-18 02:15:00|22009.4|21969.4|22009.5|21969.5|22009.5|21969.5|22009.4|21969.4|0
1608258000000|2020-12-18 02:20:00|22009.7|21969.7|22009.5|21969.5|22009.7|21969.7|22009.4|21969.4|0
1608258300000|2020-12-18 02:25:00|22009.4|21969.4|22000.9|21960.9|22009.4|21969.4|21998.3|21958.3|0
1608258600000|2020-12-18 02:30:00|22001|21961|22001.5|21961.5|22001.5|21961.5|22000.9|21960.9|0
1608258900000|2020-12-18 02:35:00|22001.6|21961.6|22001.5|21961.5|22001.6|21961.6|22001.3|21961.3|0
1608259200000|2020-12-18 02:40:00|22001.6|21961.6|22001.2|21961.2|22001.6|21961.6|22001.2|21961.2|0
1608259500000|2020-12-18 02:45:00|22001|21961|21989.2|21949.2|22001|21961|21989|21949|0
1608259800000|2020-12-18 02:50:00|21989|21949|21989.4|21949.4|21989.6|21949.6|21988.9|21948.9|0
1608260100000|2020-12-18 02:55:00|21989.3|21949.3|21988.9|21948.9|21989.3|21949.3|21983.1|21943.1|0
1608260400000|2020-12-18 03:00:00|21989|21949|21989.3|21949.3|21994.8|21954.8|21989|21949|0
1608260700000|2020-12-18 03:05:00|21989.2|21949.2|21989.6|21949.6|21989.6|21949.6|21989.2|21949.2|0
1608261000000|2020-12-18 03:10:00|21989.5|21949.5|21989.5|21949.5|21989.5|21949.5|21989.2|21949.2|0
1608261300000|2020-12-18 03:15:00|21989.6|21949.6|22001.8|21961.8|22001.9|21961.9|21989.6|21949.6|0
1608261600000|2020-12-18 03:20:00|22001.9|21961.9|22012.4|21972.4|22015.3|21975.3|22001.8|21961.8|0
1608261900000|2020-12-18 03:25:00|22012.2|21972.2|22012.1|21972.1|22017.9|21977.9|22011.8|21971.8|0
1608262200000|2020-12-18 03:30:00|22011.9|21971.9|22006.1|21966.1|22012.1|21972.1|22006.1|21966.1|0
1608262500000|2020-12-18 03:35:00|22006|21966|22006|21966|22006|21966|22000.4|21960.4|0
1608262800000|2020-12-18 03:40:00|22005.8|21965.8|22005.8|21965.8|22006|21966|22005.7|21965.7|0
1608263100000|2020-12-18 03:45:00|22005.7|21965.7|22005.7|21965.7|22005.8|21965.8|22005.7|21965.7|0
1608263400000|2020-12-18 03:50:00|22005.6|21965.6|22011.3|21971.3|22011.3|21971.3|22005.6|21965.6|0
1608263700000|2020-12-18 03:55:00|22013.1|21973.1|22007.5|21967.5|22013.1|21973.1|22007.5|21967.5|0
1608264000000|2020-12-18 04:00:00|22007.4|21967.4|22007.7|21967.7|22013.3|21973.3|22001.8|21961.8|0
1608264300000|2020-12-18 04:05:00|22007.5|21967.5|22010.3|21970.3|22013.3|21973.3|22007.4|21967.4|0
1608264600000|2020-12-18 04:10:00|22007.5|21967.5|22013.1|21973.1|22013.1|21973.1|22007.2|21967.2|0
1608264900000|2020-12-18 04:15:00|22013.6|21973.6|22013.2|21973.2|22019.2|21979.2|22013|21973|0
1608265200000|2020-12-18 04:20:00|22013|21973|22013|21973|22013.2|21973.2|22013|21973|0
1608265500000|2020-12-18 04:25:00|22012.9|21972.9|22012.6|21972.6|22012.9|21972.9|22012.6|21972.6|0
1608265800000|2020-12-18 04:30:00|22012.7|21972.7|22012.9|21972.9|22012.9|21972.9|22012.6|21972.6|0
1608266100000|2020-12-18 04:35:00|22013|21973|22007.4|21967.4|22013.2|21973.2|22007.4|21967.4|0
1608266400000|2020-12-18 04:40:00|22007.3|21967.3|22007.2|21967.2|22007.4|21967.4|22004.3|21964.3|0
1608266700000|2020-12-18 04:45:00|22005.2|21965.2|22007.4|21967.4|22007.5|21967.5|22001.7|21961.7|0
1608267000000|2020-12-18 04:50:00|22007.5|21967.5|22007.2|21967.2|22007.5|21967.5|22007.1|21967.1|0
1608267300000|2020-12-18 04:55:00|22007.3|21967.3|22001.3|21961.3|22007.3|21967.3|22001.2|21961.2|0
1608267600000|2020-12-18 05:00:00|22001.2|21961.2|22001|21961|22001.3|21961.3|22001|21961|0
1608267900000|2020-12-18 05:05:00|22000.9|21960.9|21995.1|21955.1|22000.9|21960.9|21994.9|21954.9|0
1608268200000|2020-12-18 05:10:00|21995|21955|21982.8|21942.8|21995|21955|21976.9|21936.9|0
1608268500000|2020-12-18 05:15:00|21982.6|21942.6|21977.2|21937.2|21982.9|21942.9|21977|21937|0
1608268800000|2020-12-18 05:20:00|21977|21937|21971.5|21931.5|21977.2|21937.2|21971.4|21931.4|0
1608269100000|2020-12-18 05:25:00|21971.4|21931.4|21982.5|21942.5|21982.5|21942.5|21970.6|21930.6|0
1608269400000|2020-12-18 05:30:00|21982.4|21942.4|21982.6|21942.6|21982.9|21942.9|21979.8|21939.8|0
1608269700000|2020-12-18 05:35:00|21982.5|21942.5|21983.2|21943.2|21983.2|21943.2|21977.2|21937.2|0
1608270000000|2020-12-18 05:40:00|21983.4|21943.4|21983.4|21943.4|21983.4|21943.4|21983.2|21943.2|0
1608270300000|2020-12-18 05:45:00|21983.2|21943.2|21983.4|21943.4|21983.4|21943.4|21977.5|21937.5|0
1608270600000|2020-12-18 05:50:00|21983.5|21943.5|21995.7|21955.7|21995.7|21955.7|21983.5|21943.5|0
1608270900000|2020-12-18 05:55:00|21995.9|21955.9|22012.3|21972.3|22012.5|21972.5|21995.7|21955.7|0
1608271200000|2020-12-18 06:00:00|22012.5|21972.5|22006.6|21966.6|22012.5|21972.5|22006.5|21966.5|0
1608271500000|2020-12-18 06:05:00|22006.5|21966.5|22011.8|21971.8|22012|21972|22006.4|21966.4|0
1608271800000|2020-12-18 06:10:00|22009.7|21969.7|22012.9|21972.9|22012.9|21972.9|22006.3|21966.3|0
1608272100000|2020-12-18 06:15:00|22013.1|21973.1|22016.4|21976.4|22022.3|21982.3|22010.9|21970.9|0
1608272400000|2020-12-18 06:20:00|22016.5|21976.5|22016.8|21976.8|22016.8|21976.8|22011|21971|0
1608272700000|2020-12-18 06:25:00|22016.9|21976.9|22017|21977|22017.3|21977.3|22016.7|21976.7|0
1608273000000|2020-12-18 06:30:00|22016.8|21976.8|22031.3|21991.3|22034.2|21994.2|22016.8|21976.8|0
1608273300000|2020-12-18 06:35:00|22030.3|21990.3|22028.5|21988.5|22030.3|21990.3|22023|21983|0
1608273600000|2020-12-18 06:40:00|22028.4|21988.4|22034.2|21994.2|22034.2|21994.2|22028.2|21988.2|0
1608273900000|2020-12-18 06:45:00|22034|21994|22028.2|21988.2|22034|21994|22028.2|21988.2|0
1608274200000|2020-12-18 06:50:00|22028.1|21988.1|22028.5|21988.5|22028.7|21988.7|22027.9|21987.9|0
1608274500000|2020-12-18 06:55:00|22028.6|21988.6|22028.3|21988.3|22028.7|21988.7|22025.6|21985.6|0
1608274800000|2020-12-18 07:00:00|22028.4|21988.4|21984|21969|22034.3|21994.3|21974|21959|36
1608275100000|2020-12-18 07:05:00|21979|21964|21969|21954|21989|21974|21969|21954|34
1608275400000|2020-12-18 07:10:00|21974|21959|21979|21964|21984|21969|21974|21959|14
1608275700000|2020-12-18 07:15:00|21984|21969|21979|21964|21994|21979|21979|21964|41
1608276000000|2020-12-18 07:20:00|21984|21969|21974|21959|21984|21969|21974|21959|5
1608276300000|2020-12-18 07:25:00|21979|21964|21979|21964|21979|21964|21979|21964|7
1608276600000|2020-12-18 07:30:00|21974|21959|21969|21954|21984|21969|21969|21954|12
1608276900000|2020-12-18 07:35:00|21974|21959|21979|21964|21979|21964|21974|21959|12
1608277200000|2020-12-18 07:40:00|21984|21969|21984|21969|21989|21974|21984|21969|15
1608277500000|2020-12-18 07:45:00|21989|21974|21984|21969|21989|21974|21979|21964|10
1608277800000|2020-12-18 07:50:00|21989|21974|21999|21984|21999|21984|21974|21959|87
1608278100000|2020-12-18 07:55:00|21989|21974|21924|21909|21989|21974|21914|21899|353
1608278400000|2020-12-18 08:00:00|21929|21914|21979|21964|21979|21964|21909|21894|675
1608278700000|2020-12-18 08:05:00|21974|21959|21954|21939|21979|21964|21944|21929|373
1608279000000|2020-12-18 08:10:00|21959|21944|21949|21934|21969|21954|21944|21929|229
1608279300000|2020-12-18 08:15:00|21944|21929|21989|21974|22004|21989|21914|21899|446
1608279600000|2020-12-18 08:20:00|21984|21969|21969|21954|21994|21979|21964|21949|253
1608279900000|2020-12-18 08:25:00|21974|21959|21984|21969|21994|21979|21974|21959|142
1608280200000|2020-12-18 08:30:00|21989|21974|22014|21999|22014|21999|21984|21969|195
1608280500000|2020-12-18 08:35:00|22019|22004|22034|22019|22044|22029|22019|22004|206
1608280800000|2020-12-18 08:40:00|22039.9|22024.9|22084.9|22069.9|22084.9|22069.9|22039.9|22024.9|172
1608281100000|2020-12-18 08:45:00|22089.9|22074.9|22104.9|22089.9|22104.9|22089.9|22089.9|22074.9|282
1608281400000|2020-12-18 08:50:00|22109.9|22094.9|22109.9|22094.9|22114.9|22099.9|22099.9|22084.9|153
1608281700000|2020-12-18 08:55:00|22104.9|22089.9|22074.9|22059.9|22104.9|22089.9|22074.9|22059.9|102
1608282000000|2020-12-18 09:00:00|22079.9|22064.9|22089.9|22074.9|22089.9|22074.9|22074.9|22059.9|145
1608282300000|2020-12-18 09:05:00|22084.9|22069.9|22149.9|22134.9|22154.9|22139.9|22079.9|22064.9|267
1608282600000|2020-12-18 09:10:00|22154.9|22139.9|22124.9|22109.9|22154.9|22139.9|22119.9|22104.9|136
1608282900000|2020-12-18 09:15:00|22119.9|22104.9|22104.9|22089.9|22124.9|22109.9|22094.9|22079.9|169
1608283200000|2020-12-18 09:20:00|22099.9|22084.9|22074.9|22059.9|22099.9|22084.9|22069.9|22054.9|113
1608283500000|2020-12-18 09:25:00|22069.9|22054.9|22089.9|22074.9|22089.9|22074.9|22069.9|22054.9|67
1608283800000|2020-12-18 09:30:00|22094.9|22079.9|22034.9|22019.9|22094.9|22079.9|22029.9|22014.9|148
1608284100000|2020-12-18 09:35:00|22039.9|22024.9|22029.9|22014.9|22044.9|22029.9|22019.9|22004.9|170
1608284400000|2020-12-18 09:40:00|22024.9|22009.9|22029.9|22014.9|22034.9|22019.9|22024.9|22009.9|107
1608284700000|2020-12-18 09:45:00|22034.9|22019.9|22034.9|22019.9|22039.9|22024.9|22019.9|22004.9|154
1608285000000|2020-12-18 09:50:00|22029.9|22014.9|22054.9|22039.9|22059.9|22044.9|22029.9|22014.9|194
1608285300000|2020-12-18 09:55:00|22049.9|22034.9|22094.9|22079.9|22099.9|22084.9|22049.9|22034.9|174
1608285600000|2020-12-18 10:00:00|22099.9|22084.9|22104.9|22089.9|22109.9|22094.9|22089.9|22074.9|197
1608285900000|2020-12-18 10:05:00|22099.9|22084.9|22084.9|22069.9|22099.9|22084.9|22069.9|22054.9|187
1608286200000|2020-12-18 10:10:00|22079.9|22064.9|22074.9|22059.9|22084.9|22069.9|22074.9|22059.9|90
1608286500000|2020-12-18 10:15:00|22069.9|22054.9|22054.9|22039.9|22074.9|22059.9|22054.9|22039.9|82
1608286800000|2020-12-18 10:20:00|22059.9|22044.9|22064.9|22049.9|22069.9|22054.9|22059.9|22044.9|51
1608287100000|2020-12-18 10:25:00|22059.9|22044.9|22059.9|22044.9|22064.9|22049.9|22054.9|22039.9|81
1608287400000|2020-12-18 10:30:00|22064.9|22049.9|22054.9|22039.9|22064.9|22049.9|22044.9|22029.9|84
1608287700000|2020-12-18 10:35:00|22049.9|22034.9|22039.9|22024.9|22054.9|22039.9|22024.9|22009.9|130
1608288000000|2020-12-18 10:40:00|22034.9|22019.9|22064.9|22049.9|22064.9|22049.9|22034.9|22019.9|129
1608288300000|2020-12-18 10:45:00|22059.9|22044.9|22069.9|22054.9|22074.9|22059.9|22054.9|22039.9|84
1608288600000|2020-12-18 10:50:00|22074.9|22059.9|22059.9|22044.9|22084.9|22069.9|22029.9|22014.9|226
1608288900000|2020-12-18 10:55:00|22054.9|22039.9|22079.9|22064.9|22084.9|22069.9|22054.9|22039.9|112
1608289200000|2020-12-18 11:00:00|22084.9|22069.9|22064.9|22049.9|22084.9|22069.9|22059.9|22044.9|120
1608289500000|2020-12-18 11:05:00|22059.9|22044.9|22059.9|22044.9|22069.9|22054.9|22054.9|22039.9|73
1608289800000|2020-12-18 11:10:00|22064.9|22049.9|22049.9|22034.9|22064.9|22049.9|22049.9|22034.9|33
1608290100000|2020-12-18 11:15:00|22054.9|22039.9|22069.9|22054.9|22069.9|22054.9|22054.9|22039.9|42
1608290400000|2020-12-18 11:20:00|22074.9|22059.9|22079.9|22064.9|22079.9|22064.9|22069.9|22054.9|50
1608290700000|2020-12-18 11:25:00|22074.9|22059.9|22074.9|22059.9|22074.9|22059.9|22059.9|22044.9|65
1608291000000|2020-12-18 11:30:00|22079.9|22064.9|22064.9|22049.9|22084.9|22069.9|22054.9|22039.9|39
1608291300000|2020-12-18 11:35:00|22059.9|22044.9|22074.9|22059.9|22074.9|22059.9|22059.9|22044.9|53
1608291600000|2020-12-18 11:40:00|22069.9|22054.9|22064.9|22049.9|22074.9|22059.9|22064.9|22049.9|16
1608291900000|2020-12-18 11:45:00|22069.9|22054.9|22059.9|22044.9|22069.9|22054.9|22054.9|22039.9|63
1608292200000|2020-12-18 11:50:00|22069.9|22054.9|22054.9|22039.9|22069.9|22054.9|22049.9|22034.9|72
1608292500000|2020-12-18 11:55:00|22059.9|22044.9|22064.9|22049.9|22064.9|22049.9|22054.9|22039.9|21
1608292800000|2020-12-18 12:00:00|22069.9|22054.9|22069.9|22054.9|22069.9|22054.9|22054.9|22039.9|132
1608293100000|2020-12-18 12:05:00|22064.9|22049.9|22054.9|22039.9|22069.9|22054.9|22049.9|22034.9|139
1608293400000|2020-12-18 12:10:00|22049.9|22034.9|22034.9|22019.9|22049.9|22034.9|22034.9|22019.9|58
1608293700000|2020-12-18 12:15:00|22029.9|22014.9|22044.9|22029.9|22049.9|22034.9|22029.9|22014.9|76
1608294000000|2020-12-18 12:20:00|22049.9|22034.9|22049.9|22034.9|22049.9|22034.9|22044.9|22029.9|29
1608294300000|2020-12-18 12:25:00|22054.9|22039.9|22054.9|22039.9|22054.9|22039.9|22049.9|22034.9|39
1608294600000|2020-12-18 12:30:00|22059.9|22044.9|22054.9|22039.9|22059.9|22044.9|22049.9|22034.9|115
1608294900000|2020-12-18 12:35:00|22049.9|22034.9|22054.9|22039.9|22059.9|22044.9|22049.9|22034.9|58
1608295200000|2020-12-18 12:40:00|22056.9|22041.9|22066.9|22051.9|22066.9|22051.9|22056.9|22041.9|55
1608295500000|2020-12-18 12:45:00|22071.9|22056.9|22066.9|22051.9|22071.9|22056.9|22066.9|22051.9|42
1608295800000|2020-12-18 12:50:00|22061.9|22046.9|22056.9|22041.9|22061.9|22046.9|22056.9|22041.9|53
1608296100000|2020-12-18 12:55:00|22051.9|22036.9|22036.9|22021.9|22051.9|22036.9|22036.9|22021.9|56
1608296400000|2020-12-18 13:00:00|22031.9|22016.9|22041.9|22026.9|22046.9|22031.9|22026.9|22011.9|73
1608296700000|2020-12-18 13:05:00|22046.9|22031.9|22041.9|22026.9|22046.9|22031.9|22036.9|22021.9|52
1608297000000|2020-12-18 13:10:00|22046.9|22031.9|22056.9|22041.9|22056.9|22041.9|22046.9|22031.9|42
1608297300000|2020-12-18 13:15:00|22051.9|22036.9|22061.9|22046.9|22061.9|22046.9|22046.9|22031.9|33
1608297600000|2020-12-18 13:20:00|22056.9|22041.9|22051.9|22036.9|22056.9|22041.9|22046.9|22031.9|97
1608297900000|2020-12-18 13:25:00|22046.9|22031.9|22051.9|22036.9|22051.9|22036.9|22046.9|22031.9|29
1608298200000|2020-12-18 13:30:00|22046.9|22031.9|22051.9|22036.9|22061.9|22046.9|22046.9|22031.9|73
1608298500000|2020-12-18 13:35:00|22056.9|22041.9|22051.9|22036.9|22056.9|22041.9|22051.9|22036.9|22
1608298800000|2020-12-18 13:40:00|22056.9|22041.9|22066.9|22051.9|22066.9|22051.9|22051.9|22036.9|28
1608299100000|2020-12-18 13:45:00|22061.9|22046.9|22061.9|22046.9|22061.9|22046.9|22061.9|22046.9|12
1608299400000|2020-12-18 13:50:00|22066.9|22051.9|22061.9|22046.9|22066.9|22051.9|22061.9|22046.9|158
1608299700000|2020-12-18 13:55:00|22056.9|22041.9|22056.9|22041.9|22056.9|22041.9|22056.9|22041.9|29
1608300000000|2020-12-18 14:00:00|22051.9|22036.9|22056.9|22041.9|22056.9|22041.9|22046.9|22031.9|44
1608300300000|2020-12-18 14:05:00|22061.9|22046.9|22081.9|22066.9|22081.9|22066.9|22056.9|22041.9|178
1608300600000|2020-12-18 14:10:00|22086.9|22071.9|22081.9|22066.9|22091.9|22076.9|22076.9|22061.9|111
1608300900000|2020-12-18 14:15:00|22076.9|22061.9|22091.9|22076.9|22096.9|22081.9|22076.9|22061.9|77
1608301200000|2020-12-18 14:20:00|22086.9|22071.9|22076.9|22061.9|22086.9|22071.9|22076.9|22061.9|60
1608301500000|2020-12-18 14:25:00|22071.9|22056.9|22071.9|22056.9|22071.9|22056.9|22061.9|22046.9|48
1608301800000|2020-12-18 14:30:00|22066.9|22051.9|22051.9|22036.9|22066.9|22051.9|22046.9|22031.9|62
1608302100000|2020-12-18 14:35:00|22046.9|22031.9|22036.9|22021.9|22051.9|22036.9|22036.9|22021.9|72
1608302400000|2020-12-18 14:40:00|22041.9|22026.9|22036.9|22021.9|22041.9|22026.9|22031.9|22016.9|69
1608302700000|2020-12-18 14:45:00|22031.9|22016.9|22031.9|22016.9|22051.9|22036.9|22021.9|22006.9|361
1608303000000|2020-12-18 14:50:00|22026.9|22011.9|22011.9|21996.9|22026.9|22011.9|22011.9|21996.9|152
1608303300000|2020-12-18 14:55:00|22021.9|22006.9|22026.9|22011.9|22026.9|22011.9|22016.9|22001.9|71
1608303600000|2020-12-18 15:00:00|22021.9|22006.9|22006.9|21991.9|22036.9|22021.9|22001.9|21986.9|140
1608303900000|2020-12-18 15:05:00|22011.9|21996.9|22031.9|22016.9|22031.9|22016.9|22006.9|21991.9|89
1608304200000|2020-12-18 15:10:00|22032.3|22017.3|22027.3|22012.3|22032.3|22017.3|22017.3|22002.3|70
1608304500000|2020-12-18 15:15:00|22022.3|22007.3|22022.3|22007.3|22027.3|22012.3|22017.3|22002.3|72
1608304800000|2020-12-18 15:20:00|22017.3|22002.3|22012.3|21997.3|22027.3|22012.3|22007.3|21992.3|94
1608305100000|2020-12-18 15:25:00|22017.3|22002.3|22007.3|21992.3|22027.3|22012.3|21997.3|21982.3|130
1608305400000|2020-12-18 15:30:00|22002.3|21987.3|22012.3|21997.3|22017.3|22002.3|22002.3|21987.3|78
1608305700000|2020-12-18 15:35:00|22007.3|21992.3|22002.3|21987.3|22017.3|22002.3|21987.3|21972.3|182
1608306000000|2020-12-18 15:40:00|21997.3|21982.3|22007.3|21992.3|22007.3|21992.3|21987.3|21972.3|89
1608306300000|2020-12-18 15:45:00|22012.3|21997.3|21997.3|21982.3|22012.3|21997.3|21992.3|21977.3|73
1608306600000|2020-12-18 15:50:00|22002.3|21987.3|21997.3|21982.3|22007.3|21992.3|21997.3|21982.3|59
1608306900000|2020-12-18 15:55:00|21992.3|21977.3|21997.3|21982.3|22007.3|21992.3|21992.3|21977.3|73
1608307200000|2020-12-18 16:00:00|22002.3|21987.3|21992.3|21977.3|22002.3|21987.3|21992.3|21977.3|94
1608307500000|2020-12-18 16:05:00|21982.3|21967.3|21992.3|21977.3|21992.3|21977.3|21982.3|21967.3|81
1608307800000|2020-12-18 16:10:00|21997.3|21982.3|21977.3|21962.3|22002.3|21987.3|21972.3|21957.3|195
1608308100000|2020-12-18 16:15:00|21972.3|21957.3|21982.3|21967.3|21982.3|21967.3|21957.3|21942.3|209
1608308400000|2020-12-18 16:20:00|21977.3|21962.3|21977.3|21962.3|21982.3|21967.3|21962.3|21947.3|230
1608308700000|2020-12-18 16:25:00|21982.3|21967.3|21962.3|21947.3|21987.3|21972.3|21952.3|21937.3|323
1608309000000|2020-12-18 16:30:00|21967.3|21952.3|21987.3|21972.3|21992.3|21977.3|21957.3|21942.3|882
1608309300000|2020-12-18 16:35:00|21992.3|21977.3|21937.3|21922.3|21992.3|21977.3|21932.3|21917.3|330
1608309600000|2020-12-18 16:40:00|21942.3|21927.3|21932.3|21917.3|21942.3|21927.3|21912.3|21897.3|263
1608309900000|2020-12-18 16:45:00|21937.3|21922.3|21947.3|21932.3|21947.3|21932.3|21932.3|21917.3|20
1608310200000|2020-12-18 16:50:00|21952.3|21937.3|21957.3|21937.3|21962.3|21942.3|21952.3|21932.3|19
1608310500000|2020-12-18 16:55:00|21962.3|21942.3|21962.3|21942.3|21962.3|21942.3|21957.3|21937.3|21
1608310800000|2020-12-18 17:00:00|21957.3|21937.3|21977.3|21957.3|21977.3|21957.3|21957.3|21937.3|18
1608311100000|2020-12-18 17:05:00|21982.3|21952.3|21972.3|21952.3|21982.3|21957.3|21967.3|21947.3|57
1608311400000|2020-12-18 17:10:00|21977.3|21957.3|21987.3|21967.3|21992.3|21972.3|21977.3|21952.3|31
1608311700000|2020-12-18 17:15:00|21982.3|21962.3|21982.3|21957.3|21982.3|21962.3|21982.3|21957.3|19
1608312000000|2020-12-18 17:20:00|21977.3|21952.3|21972.3|21952.3|21977.3|21952.3|21972.3|21947.3|4
1608312300000|2020-12-18 17:25:00|21967.3|21947.3|21982.3|21957.3|21982.3|21957.3|21967.3|21947.3|5
1608312600000|2020-12-18 17:30:00|21977.3|21962.3|21987.3|21962.3|21987.3|21967.3|21977.3|21952.3|4
1608312900000|2020-12-18 17:35:00|21982.3|21967.3|22002.3|21982.3|22012.3|21992.3|21982.3|21962.3|73
1608313200000|2020-12-18 17:40:00|21997.3|21977.3|21987.3|21967.3|21997.3|21977.3|21987.3|21967.3|44
1608313500000|2020-12-18 17:45:00|21982.3|21962.3|21977.3|21957.3|21987.3|21967.3|21977.3|21957.3|16
1608313800000|2020-12-18 17:50:00|21982.3|21962.3|21977.3|21952.3|21987.3|21967.3|21972.3|21952.3|21
1608314100000|2020-12-18 17:55:00|21972.3|21947.3|21967.3|21947.3|21972.3|21947.3|21967.3|21942.3|17
1608314400000|2020-12-18 18:00:00|21962.3|21942.3|21972.3|21947.3|21972.3|21952.3|21962.3|21942.3|13
1608314700000|2020-12-18 18:05:00|21967.3|21952.3|21957.3|21937.3|21967.3|21952.3|21957.3|21937.3|3
1608315000000|2020-12-18 18:10:00|21962.3|21942.3|21972.3|21947.3|21972.3|21947.3|21962.3|21942.3|11
1608315300000|2020-12-18 18:15:00|21967.3|21942.3|21972.3|21947.3|21972.3|21947.3|21967.3|21942.3|0
1608315600000|2020-12-18 18:20:00|21967.3|21942.3|21957.3|21932.3|21967.3|21947.3|21952.3|21932.3|5
1608315900000|2020-12-18 18:25:00|21952.3|21937.3|21962.3|21937.3|21967.3|21942.3|21952.3|21937.3|5
1608316200000|2020-12-18 18:30:00|21957.3|21932.3|21947.3|21932.3|21957.3|21932.3|21947.3|21927.3|10
1608316500000|2020-12-18 18:35:00|21952.3|21927.3|21947.3|21922.3|21957.3|21932.3|21947.3|21922.3|6
1608316800000|2020-12-18 18:40:00|21952.3|21927.3|21957.3|21932.3|21962.3|21937.3|21952.3|21922.3|6
1608317100000|2020-12-18 18:45:00|21962.3|21937.3|21952.3|21932.3|21962.3|21942.3|21952.3|21932.3|2
1608317400000|2020-12-18 18:50:00|21947.3|21927.3|21942.3|21922.3|21947.3|21932.3|21942.3|21922.3|6
1608317700000|2020-12-18 18:55:00|21947.3|21927.3|21947.3|21927.3|21952.3|21927.3|21947.3|21922.3|3
1608318000000|2020-12-18 19:00:00|21952.3|21922.3|21927.3|21907.3|21952.3|21922.3|21927.3|21907.3|21
1608318300000|2020-12-18 19:05:00|21932.3|21912.3|21937.3|21912.3|21942.3|21917.3|21932.3|21912.3|4
1608318600000|2020-12-18 19:10:00|21932.3|21917.3|21937.3|21917.3|21937.3|21917.3|21932.3|21912.3|5
1608318900000|2020-12-18 19:15:00|21932.3|21912.3|21932.3|21912.3|21932.3|21917.3|21932.3|21907.3|5
1608319200000|2020-12-18 19:20:00|21937.3|21917.3|21947.3|21927.3|21952.3|21927.3|21937.3|21917.3|18
1608319500000|2020-12-18 19:25:00|21952.3|21922.3|21937.3|21922.3|21952.3|21922.3|21932.3|21907.3|27
1608319800000|2020-12-18 19:30:00|21932.3|21917.3|21937.3|21922.3|21937.3|21922.3|21932.3|21917.3|6
1608320100000|2020-12-18 19:35:00|21932.3|21917.3|21932.3|21917.3|21932.3|21917.3|21932.3|21917.3|2
1608320400000|2020-12-18 19:40:00|21927.3|21912.3|21927.3|21912.3|21927.3|21912.3|21927.3|21912.3|2
1608320700000|2020-12-18 19:45:00|21922.3|21907.3|21917.3|21902.3|21922.3|21907.3|21917.3|21902.3|4
1608321000000|2020-12-18 19:50:00|21922.3|21907.3|21922.3|21907.3|21922.3|21907.3|21922.3|21907.3|1
1608321300000|2020-12-18 19:55:00|21917.3|21902.3|21922.3|21907.3|21922.3|21907.3|21917.3|21902.3|4
1608321600000|2020-12-18 20:00:00|21917.3|21902.3|21917.3|21902.3|21917.3|21902.3|21912.3|21897.3|4
1608321900000|2020-12-18 20:05:00|||||||||4
1608322200000|2020-12-18 20:10:00|21912.3|21897.3|21907.3|21892.3|21912.3|21897.3|21907.3|21892.3|5
1608322500000|2020-12-18 20:15:00|21912.3|21897.3|21907.3|21892.3|21912.3|21897.3|21907.3|21892.3|4
1608322800000|2020-12-18 20:20:00|21902.3|21887.3|21902.3|21887.3|21902.3|21887.3|21902.3|21887.3|8
1608323100000|2020-12-18 20:25:00|||||||||7
1608323400000|2020-12-18 20:30:00|21907.3|21892.3|21902.3|21887.3|21907.3|21892.3|21897.3|21882.3|9
1608323700000|2020-12-18 20:35:00|21907.3|21892.3|21882.3|21867.3|21907.3|21892.3|21872.3|21857.3|35
1608324000000|2020-12-18 20:40:00|21877.3|21862.3|21907.3|21892.3|21907.3|21892.3|21872.3|21857.3|32
1608324300000|2020-12-18 20:45:00|21912.3|21897.3|21922.3|21907.3|21922.3|21907.3|21912.3|21897.3|14
1608324600000|2020-12-18 20:50:00|21917.3|21902.3|21937.3|21922.3|21942.3|21927.3|21907.3|21892.3|7
1608324900000|2020-12-18 20:55:00|21932.3|21917.3|21942.3|21927.3|21957.3|21942.3|21932.3|21917.3|26
1608325200000|2020-12-18 21:00:00|21957|21917|21975.9|21935.9|21986.4|21946.4|21923.4|21883.4|0
1608325500000|2020-12-18 21:05:00|21976.1|21936.1|21962.9|21922.9|21983.9|21943.9|21953.7|21913.7|0
1608325800000|2020-12-18 21:10:00|21963.1|21923.1|21987.8|21947.8|21989.5|21949.5|21957.4|21917.4|0
1608326100000|2020-12-18 21:15:00|21988.3|21948.3|21982.1|21942.1|21988.3|21948.3|21982.1|21942.1|0
1608326400000|2020-12-18 21:20:00|21983.6|21943.6|21975.4|21935.4|21985.7|21945.7|21975.4|21935.4|0
1608326700000|2020-12-18 21:25:00|21974.9|21934.9|21975.2|21935.2|21977.5|21937.5|21974.9|21934.9|0
1608327000000|2020-12-18 21:30:00|21973.7|21933.7|21993.6|21953.6|21994.8|21954.8|21973.7|21933.7|0
1608327300000|2020-12-18 21:35:00|21993.8|21953.8|22005.2|21965.2|22007.5|21967.5|21991.1|21951.1|0
1608327600000|2020-12-18 21:40:00|22006.2|21966.2|22015.5|21975.5|22015.5|21975.5|21994.5|21954.5|0
1608327900000|2020-12-18 21:45:00|22015.2|21975.2|22018.1|21978.1|22033.9|21993.9|22013.9|21973.9|0
1608328200000|2020-12-18 21:50:00|22017.9|21977.9|22003.4|21963.4|22018.1|21978.1|22002.1|21962.1|0
1608328500000|2020-12-18 21:55:00|22003.1|21963.1|22004.9|21964.9|22008.9|21968.9|21990.4|21950.4|0
1608505200000|2020-12-20 23:00:00|21979.9|21939.9|21909|21869|21984.9|21944.9|21908.9|21868.9|0
1608505500000|2020-12-20 23:05:00|21909.5|21869.5|21919.5|21879.5|21938.8|21898.8|21908.9|21868.9|0
1608505800000|2020-12-20 23:10:00|21919.4|21879.4|21907.8|21867.8|21930|21890|21906.5|21866.5|0
1608506100000|2020-12-20 23:15:00|21907.7|21867.7|21912.2|21872.2|21922.5|21882.5|21905.3|21865.3|0
1608506400000|2020-12-20 23:20:00|21912|21872|21916.9|21876.9|21918.1|21878.1|21897.1|21857.1|0
1608506700000|2020-12-20 23:25:00|21916.8|21876.8|21916.9|21876.9|21919.9|21879.9|21913.1|21873.1|0
1608507000000|2020-12-20 23:30:00|21917.1|21877.1|21907.6|21867.6|21922.4|21882.4|21897.1|21857.1|0
1608507300000|2020-12-20 23:35:00|21907.7|21867.7|21894.6|21854.6|21913.1|21873.1|21894.6|21854.6|0
1608507600000|2020-12-20 23:40:00|21894.8|21854.8|21884.5|21844.5|21899.6|21859.6|21884|21844|0
1608507900000|2020-12-20 23:45:00|21884.3|21844.3|21891.2|21851.2|21896.7|21856.7|21883.2|21843.2|0
1608508200000|2020-12-20 23:50:00|21891.3|21851.3|21900.5|21860.5|21901.7|21861.7|21891.3|21851.3|0
1608508500000|2020-12-20 23:55:00|21900.3|21860.3|21912.2|21872.2|21915.2|21875.2|21895|21855|0
1608508800000|2020-12-21 00:00:00|21912|21872|21934.2|21894.2|21937.2|21897.2|21909.1|21869.1|0
1608509100000|2020-12-21 00:05:00|21934.3|21894.3|21937.1|21897.1|21947.4|21907.4|21934.2|21894.2|0
1608509400000|2020-12-21 00:10:00|21938.1|21898.1|21915.5|21875.5|21939.4|21899.4|21893.2|21853.2|0
1608509700000|2020-12-21 00:15:00|21915.7|21875.7|21743.9|21703.9|21916.8|21876.8|21710.7|21670.7|0
1608510000000|2020-12-21 00:20:00|21742.8|21702.8|21740.8|21700.8|21757.4|21717.4|21735|21695|0
1608510300000|2020-12-21 00:25:00|21740.9|21700.9|21720.8|21680.8|21742.5|21702.5|21712.5|21672.5|0
1608510600000|2020-12-21 00:30:00|21719.7|21679.7|21744.6|21704.6|21747.4|21707.4|21718|21678|0
1608510900000|2020-12-21 00:35:00|21743.6|21703.6|21725.9|21685.9|21745.1|21705.1|21725.4|21685.4|0
1608511200000|2020-12-21 00:40:00|21725.7|21685.7|21731.5|21691.5|21737.3|21697.3|21725.3|21685.3|0
1608511500000|2020-12-21 00:45:00|21731.4|21691.4|21725.1|21685.1|21731.7|21691.7|21709.9|21669.9|0
1608511800000|2020-12-21 00:50:00|21725.2|21685.2|21742.8|21702.8|21748.7|21708.7|21719.3|21679.3|0
1608512100000|2020-12-21 00:55:00|21741.7|21701.7|21684.7|21644.7|21743.1|21703.1|21668.5|21628.5|0
1608512400000|2020-12-21 01:00:00|21683.7|21643.7|21673.9|21633.9|21683.7|21643.7|21648.4|21608.4|0
1608512700000|2020-12-21 01:05:00|21673.8|21633.8|21693.1|21653.1|21693.2|21653.2|21670.8|21630.8|0
1608513000000|2020-12-21 01:10:00|21695.1|21655.1|21693.2|21653.2|21699.1|21659.1|21692.8|21652.8|0
1608513300000|2020-12-21 01:15:00|21693.1|21653.1|21679.8|21639.8|21693.1|21653.1|21663.3|21623.3|0
1608513600000|2020-12-21 01:20:00|21679.7|21639.7|21689.4|21649.4|21690.6|21650.6|21678.3|21638.3|0
1608513900000|2020-12-21 01:25:00|21689.6|21649.6|21678|21638|21695.4|21655.4|21678|21638|0
1608514200000|2020-12-21 01:30:00|21677.9|21637.9|21682.1|21642.1|21687.8|21647.8|21671.5|21631.5|0
1608514500000|2020-12-21 01:35:00|21681.9|21641.9|21665|21625|21681.9|21641.9|21658.9|21618.9|0
1608514800000|2020-12-21 01:40:00|21664.9|21624.9|21659.1|21619.1|21671.2|21631.2|21652.9|21612.9|0
1608515100000|2020-12-21 01:45:00|21659|21619|21638.4|21598.4|21659.2|21619.2|21632.8|21592.8|0
1608515400000|2020-12-21 01:50:00|21638.3|21598.3|21637.6|21597.6|21639.4|21599.4|21621.4|21581.4|0
1608515700000|2020-12-21 01:55:00|21639.3|21599.3|21634.8|21594.8|21643.2|21603.2|21633.5|21593.5|0
1608516000000|2020-12-21 02:00:00|21634.9|21594.9|21672.7|21632.7|21672.9|21632.9|21634.7|21594.7|0
1608516300000|2020-12-21 02:05:00|21672.9|21632.9|21674.2|21634.2|21674.6|21634.6|21662.1|21622.1|0
1608516600000|2020-12-21 02:10:00|21674.3|21634.3|21673.1|21633.1|21674.5|21634.5|21668.4|21628.4|0
1608516900000|2020-12-21 02:15:00|21673.2|21633.2|21679.4|21639.4|21679.5|21639.5|21672.7|21632.7|0
1608517200000|2020-12-21 02:20:00|21679.5|21639.5|21673.4|21633.4|21679.9|21639.9|21673.4|21633.4|0
1608517500000|2020-12-21 02:25:00|21673.5|21633.5|21651.5|21611.5|21679.2|21639.2|21651.2|21611.2|0
1608517800000|2020-12-21 02:30:00|21651.6|21611.6|21651.5|21611.5|21654.6|21614.6|21634.4|21594.4|0
1608518100000|2020-12-21 02:35:00|21649.4|21609.4|21644.7|21604.7|21649.4|21609.4|21639|21599|0
1608518400000|2020-12-21 02:40:00|21644.6|21604.6|21639.8|21599.8|21645.4|21605.4|21639.8|21599.8|0
1608518700000|2020-12-21 02:45:00|21639.9|21599.9|21648.2|21608.2|21651.1|21611.1|21639.9|21599.9|0
1608519000000|2020-12-21 02:50:00|21648.3|21608.3|21643|21603|21648.8|21608.8|21642.6|21602.6|0
1608519300000|2020-12-21 02:55:00|21643.2|21603.2|21649.3|21609.3|21649.8|21609.8|21637.4|21597.4|0
1608519600000|2020-12-21 03:00:00|21649.2|21609.2|21637.1|21597.1|21649.3|21609.3|21634.2|21594.2|0
1608519900000|2020-12-21 03:05:00|21637|21597|21626.2|21586.2|21643|21603|21620.3|21580.3|0
1608520200000|2020-12-21 03:10:00|21626.3|21586.3|21645.2|21605.2|21648.8|21608.8|21626.2|21586.2|0
1608520500000|2020-12-21 03:15:00|21644.2|21604.2|21648.5|21608.5|21648.7|21608.7|21642.3|21602.3|0
1608520800000|2020-12-21 03:20:00|21648.7|21608.7|21642.5|21602.5|21648.7|21608.7|21642.3|21602.3|0
1608521100000|2020-12-21 03:25:00|21642.6|21602.6|21657.9|21617.9|21658.2|21618.2|21642.5|21602.5|0
1608521400000|2020-12-21 03:30:00|21658|21618|21646.4|21606.4|21658|21618|21646.4|21606.4|0
1608521700000|2020-12-21 03:35:00|21646.2|21606.2|21645.9|21605.9|21651.5|21611.5|21645.6|21605.6|0
1608522000000|2020-12-21 03:40:00|21645.8|21605.8|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1608522300000|2020-12-21 03:45:00|21645.7|21605.7|21645.5|21605.5|21645.8|21605.8|21645.5|21605.5|0
1608522600000|2020-12-21 03:50:00|21645.6|21605.6|21640.2|21600.2|21648.4|21608.4|21640|21600|0
1608522900000|2020-12-21 03:55:00|21640.1|21600.1|21639.8|21599.8|21640.3|21600.3|21634.2|21594.2|0
1608523200000|2020-12-21 04:00:00|21639.9|21599.9|21651.2|21611.2|21651.6|21611.6|21634.1|21594.1|0
1608523500000|2020-12-21 04:05:00|21653.3|21613.3|21664|21624|21664|21624|21650.9|21610.9|0
1608523800000|2020-12-21 04:10:00|21664.1|21624.1|21687.3|21647.3|21687.4|21647.4|21664.1|21624.1|0
1608524100000|2020-12-21 04:15:00|21687.4|21647.4|21693.1|21653.1|21693.1|21653.1|21687.3|21647.3|0
1608524400000|2020-12-21 04:20:00|21693.2|21653.2|21692.9|21652.9|21693.2|21653.2|21692.8|21652.8|0
1608524700000|2020-12-21 04:25:00|21692.8|21652.8|21692.8|21652.8|21693.4|21653.4|21692.6|21652.6|0
1608525000000|2020-12-21 04:30:00|21692.9|21652.9|21687.6|21647.6|21693|21653|21687.2|21647.2|0
1608525300000|2020-12-21 04:35:00|21687.4|21647.4|21687.4|21647.4|21698.8|21658.8|21687.4|21647.4|0
1608525600000|2020-12-21 04:40:00|21687.3|21647.3|21687.4|21647.4|21687.7|21647.7|21681.5|21641.5|0
1608525900000|2020-12-21 04:45:00|21687.3|21647.3|21681.6|21641.6|21687.5|21647.5|21681.6|21641.6|0
1608526200000|2020-12-21 04:50:00|21681.8|21641.8|21687.3|21647.3|21687.4|21647.4|21681.6|21641.6|0
1608526500000|2020-12-21 04:55:00|21687.2|21647.2|21687.6|21647.6|21693.2|21653.2|21687.1|21647.1|0
1608526800000|2020-12-21 05:00:00|21687.4|21647.4|21693.4|21653.4|21693.4|21653.4|21681.6|21641.6|0
1608527100000|2020-12-21 05:05:00|21693.3|21653.3|21699.1|21659.1|21699.1|21659.1|21692.9|21652.9|0
1608527400000|2020-12-21 05:10:00|21699.3|21659.3|21710|21670|21710.4|21670.4|21699.2|21659.2|0
1608527700000|2020-12-21 05:15:00|21709.9|21669.9|21704.3|21664.3|21710.2|21670.2|21704.3|21664.3|0
1608528000000|2020-12-21 05:20:00|21704.2|21664.2|21704.7|21664.7|21704.9|21664.9|21704.2|21664.2|0
1608528300000|2020-12-21 05:25:00|21704.8|21664.8|21704.4|21664.4|21704.9|21664.9|21704.4|21664.4|0
1608528600000|2020-12-21 05:30:00|21704.5|21664.5|21721.9|21681.9|21721.9|21681.9|21704.2|21664.2|0
1608528900000|2020-12-21 05:35:00|21721.7|21681.7|21728.5|21688.5|21728.5|21688.5|21721.7|21681.7|0
1608529200000|2020-12-21 05:40:00|21728.7|21688.7|21740.5|21700.5|21740.5|21700.5|21728.7|21688.7|0
1608529500000|2020-12-21 05:45:00|21740.4|21700.4|21747.6|21707.6|21753.7|21713.7|21740.2|21700.2|0
1608529800000|2020-12-21 05:50:00|21747.7|21707.7|21753.4|21713.4|21754|21714|21747.6|21707.6|0
1608530100000|2020-12-21 05:55:00|21753.3|21713.3|21753.4|21713.4|21753.5|21713.5|21747.6|21707.6|0
1608530400000|2020-12-21 06:00:00|21753.3|21713.3|21741.6|21701.6|21753.3|21713.3|21741.4|21701.4|0
1608530700000|2020-12-21 06:05:00|21741.5|21701.5|21740.8|21700.8|21747|21707|21740.8|21700.8|0
1608531000000|2020-12-21 06:10:00|21740.7|21700.7|21729.1|21689.1|21741|21701|21723|21683|0
1608531300000|2020-12-21 06:15:00|21729|21689|21737.9|21697.9|21740.8|21700.8|21729|21689|0
1608531600000|2020-12-21 06:20:00|21735.2|21695.2|21741|21701|21746.8|21706.8|21735|21695|0
1608531900000|2020-12-21 06:25:00|21740.9|21700.9|21736.1|21696.1|21741|21701|21729.4|21689.4|0
1608532200000|2020-12-21 06:30:00|21736|21696|21737.3|21697.3|21738.1|21698.1|21726.7|21686.7|0
1608532500000|2020-12-21 06:35:00|21737.4|21697.4|21731.3|21691.3|21737.5|21697.5|21731.3|21691.3|0
1608532800000|2020-12-21 06:40:00|21731.2|21691.2|21674.3|21634.3|21731.4|21691.4|21669.2|21629.2|0
1608533100000|2020-12-21 06:45:00|21674.2|21634.2|21686.5|21646.5|21686.6|21646.6|21662.7|21622.7|0
1608533400000|2020-12-21 06:50:00|21686.6|21646.6|21686.1|21646.1|21692|21652|21674.9|21634.9|0
1608533700000|2020-12-21 06:55:00|21686.2|21646.2|21695.6|21655.6|21698.3|21658.3|21679.8|21639.8|0
1608534000000|2020-12-21 07:00:00|21691.4|21651.4|21667.3|21652.3|21694.8|21677.3|21642.3|21604.1|88
1608534300000|2020-12-21 07:05:00|21662.3|21647.3|21662.3|21647.3|21662.3|21647.3|21647.3|21632.3|75
1608534600000|2020-12-21 07:10:00|21652.3|21637.3|21652.3|21637.3|21667.3|21652.3|21647.3|21632.3|42
1608534900000|2020-12-21 07:15:00|21657.3|21642.3|21632.3|21617.3|21662.3|21647.3|21627.3|21612.3|56
1608535200000|2020-12-21 07:20:00|21627.3|21612.3|21607.3|21592.3|21627.3|21612.3|21602.3|21587.3|56
1608535500000|2020-12-21 07:25:00|21602.3|21587.3|21557.3|21542.3|21602.3|21587.3|21557.3|21542.3|72
1608535800000|2020-12-21 07:30:00|21547.3|21532.3|21522.3|21507.3|21562.3|21547.3|21522.3|21507.3|118
1608536100000|2020-12-21 07:35:00|21517.3|21502.3|21497.3|21482.3|21522.3|21507.3|21472.3|21457.3|115
1608536400000|2020-12-21 07:40:00|21492.3|21477.3|21512.3|21497.3|21517.3|21502.3|21487.3|21472.3|57
1608536700000|2020-12-21 07:45:00|21507.3|21492.3|21532.3|21517.3|21537.3|21522.3|21502.3|21487.3|58
1608537000000|2020-12-21 07:50:00|21537.3|21522.3|21547.3|21532.3|21557.3|21542.3|21527.3|21512.3|68
1608537300000|2020-12-21 07:55:00|21557.3|21542.3|21577.3|21562.3|21587.3|21572.3|21537.3|21522.3|116
1608537600000|2020-12-21 08:00:00|21572.3|21557.3|21477.3|21462.3|21572.3|21557.3|21447.3|21432.3|754
1608537900000|2020-12-21 08:05:00|21472.3|21457.3|21487.3|21472.3|21487.3|21472.3|21402.3|21387.3|731
1608538200000|2020-12-21 08:10:00|21482.3|21467.3|21602.3|21587.3|21602.3|21587.3|21482.3|21467.3|569
1608538500000|2020-12-21 08:15:00|21607.3|21592.3|21622.3|21607.3|21642.3|21627.3|21582.3|21567.3|676
1608538800000|2020-12-21 08:20:00|21617.3|21602.3|21527.3|21512.3|21617.3|21602.3|21512.3|21497.3|635
1608539100000|2020-12-21 08:25:00|21522.3|21507.3|21462.3|21447.3|21522.3|21507.3|21462.3|21447.3|334
1608539400000|2020-12-21 08:30:00|21457.3|21442.3|21527.3|21512.3|21532.3|21517.3|21452.3|21437.3|413
1608539700000|2020-12-21 08:35:00|21532.3|21517.3|21562.3|21547.3|21587.3|21572.3|21532.3|21517.3|308
1608540000000|2020-12-21 08:40:00|21567.3|21552.3|21537.3|21522.3|21602.3|21587.3|21527.3|21512.3|257
1608540300000|2020-12-21 08:45:00|21542.3|21527.3|21512.3|21497.3|21557.3|21542.3|21507.3|21492.3|416
1608540600000|2020-12-21 08:50:00|21517.3|21502.3|21522.3|21507.3|21572.3|21557.3|21512.3|21497.3|309
1608540900000|2020-12-21 08:55:00|21527.3|21512.3|21537.3|21522.3|21552.3|21537.3|21497.3|21482.3|232
1608541200000|2020-12-21 09:00:00|21532.3|21517.3|21512.3|21497.3|21537.3|21522.3|21507.3|21492.3|171
1608541500000|2020-12-21 09:05:00|21507.3|21492.3|21497.3|21482.3|21512.3|21497.3|21482.3|21467.3|109
1608541800000|2020-12-21 09:10:00|21492.3|21477.3|21487.3|21472.3|21497.3|21482.3|21477.3|21462.3|139
1608542100000|2020-12-21 09:15:00|21482.3|21467.3|21542.3|21527.3|21552.3|21537.3|21482.3|21467.3|180
1608542400000|2020-12-21 09:20:00|21532.3|21517.3|21517.3|21502.3|21552.3|21537.3|21517.3|21502.3|209
1608542700000|2020-12-21 09:25:00|21522.3|21507.3|21536.6|21521.6|21536.6|21521.6|21512.3|21497.3|151
1608543000000|2020-12-21 09:30:00|21531.6|21516.6|21541.6|21526.6|21551.6|21536.6|21516.6|21501.6|135
1608543300000|2020-12-21 09:35:00|21546.6|21531.6|21531.6|21516.6|21546.6|21531.6|21511.6|21496.6|212
1608543600000|2020-12-21 09:40:00|21526.6|21511.6|21476.6|21461.6|21536.6|21521.6|21471.6|21456.6|426
1608543900000|2020-12-21 09:45:00|21471.6|21456.6|21446.6|21431.6|21471.6|21456.6|21421.6|21406.6|528
1608544200000|2020-12-21 09:50:00|21441.6|21426.6|21456.6|21441.6|21456.6|21441.6|21436.6|21421.6|192
1608544500000|2020-12-21 09:55:00|21451.6|21436.6|21436.6|21421.6|21451.6|21436.6|21426.6|21411.6|126
1608544800000|2020-12-21 10:00:00|21431.6|21416.6|21391.6|21376.6|21431.6|21416.6|21391.6|21376.6|371
1608545100000|2020-12-21 10:05:00|21396.6|21381.6|21356.6|21341.6|21396.6|21381.6|21356.6|21341.6|401
1608545400000|2020-12-21 10:10:00|21351.6|21336.6|21366.6|21351.6|21371.6|21356.6|21341.6|21326.6|235
1608545700000|2020-12-21 10:15:00|21361.6|21346.6|21361.6|21346.6|21406.6|21391.6|21351.6|21336.6|251
1608546000000|2020-12-21 10:20:00|21356.6|21341.6|21291.6|21276.6|21356.6|21341.6|21291.6|21276.6|448
1608546300000|2020-12-21 10:25:00|21296.6|21281.6|21251.6|21236.6|21301.6|21286.6|21241.6|21226.6|689
1608546600000|2020-12-21 10:30:00|21246.6|21231.6|21221.6|21206.6|21246.6|21231.6|21196.6|21181.6|681
1608546900000|2020-12-21 10:35:00|21226.6|21211.6|21266.6|21251.6|21276.6|21261.6|21216.6|21201.6|420
1608547200000|2020-12-21 10:40:00|21256.6|21241.6|21246.6|21231.6|21256.6|21241.6|21236.6|21221.6|269
1608547500000|2020-12-21 10:45:00|21241.6|21226.6|21206.6|21191.6|21246.6|21231.6|21196.6|21181.6|256
1608547800000|2020-12-21 10:50:00|21201.6|21186.6|21181.6|21166.6|21236.6|21221.6|21126.6|21111.6|553
1608548100000|2020-12-21 10:55:00|21186.6|21171.6|21161.6|21146.6|21196.6|21181.6|21081.6|21066.6|751
1608548400000|2020-12-21 11:00:00|21156.6|21141.6|21201.6|21186.6|21226.6|21211.6|21151.6|21136.6|621
1608548700000|2020-12-21 11:05:00|21196.6|21181.6|21236.6|21221.6|21241.6|21226.6|21186.6|21171.6|287
1608549000000|2020-12-21 11:10:00|21231.6|21216.6|21296.6|21281.6|21331.6|21316.6|21226.6|21211.6|450
1608549300000|2020-12-21 11:15:00|21291.6|21276.6|21296.6|21281.6|21331.6|21316.6|21281.6|21266.6|311
1608549600000|2020-12-21 11:20:00|21291.6|21276.6|21276.6|21261.6|21296.6|21281.6|21251.6|21236.6|221
1608549900000|2020-12-21 11:25:00|21266.6|21251.6|21316.6|21301.6|21316.6|21301.6|21266.6|21251.6|392
1608550200000|2020-12-21 11:30:00|21311.6|21296.6|21316.6|21301.6|21331.6|21316.6|21291.6|21276.6|411
1608550500000|2020-12-21 11:35:00|21321.6|21306.6|21366.6|21351.6|21366.6|21351.6|21311.6|21296.6|208
1608550800000|2020-12-21 11:40:00|21361.6|21346.6|21366.6|21351.6|21376.6|21361.6|21351.6|21336.6|97
1608551100000|2020-12-21 11:45:00|21371.6|21356.6|21386.6|21371.6|21391.6|21376.6|21361.6|21346.6|169
1608551400000|2020-12-21 11:50:00|21381.6|21366.6|21356.6|21341.6|21391.6|21376.6|21346.6|21331.6|220
1608551700000|2020-12-21 11:55:00|21361.6|21346.6|21371.6|21356.6|21401.6|21386.6|21356.6|21341.6|211
1608552000000|2020-12-21 12:00:00|21376.6|21361.6|21426.6|21411.6|21436.6|21421.6|21376.6|21361.6|267
1608552300000|2020-12-21 12:05:00|21421.6|21406.6|21416.6|21401.6|21441.6|21426.6|21316.6|21301.6|165
1608552600000|2020-12-21 12:10:00|21421.6|21406.6|21421.6|21406.6|21436.6|21421.6|21411.6|21396.6|123
1608552900000|2020-12-21 12:15:00|21426.6|21411.6|21426.6|21411.6|21436.6|21421.6|21411.6|21396.6|100
1608553200000|2020-12-21 12:20:00|21421.6|21406.6|21386.6|21371.6|21426.6|21411.6|21371.6|21356.6|117
1608553500000|2020-12-21 12:25:00|21391.6|21376.6|21401.6|21386.6|21411.6|21396.6|21366.6|21351.6|89
1608553800000|2020-12-21 12:30:00|21406.6|21391.6|21396.6|21381.6|21426.6|21411.6|21386.6|21371.6|178
1608554100000|2020-12-21 12:35:00|21391.6|21376.6|21396.6|21381.6|21406.6|21391.6|21386.6|21371.6|62
1608554400000|2020-12-21 12:40:00|21401.8|21386.8|21406.8|21391.8|21431.8|21416.8|21401.8|21386.8|255
1608554700000|2020-12-21 12:45:00|21416.8|21401.8|21411.8|21396.8|21421.8|21406.8|21406.8|21391.8|126
1608555000000|2020-12-21 12:50:00|21416.8|21401.8|21391.8|21376.8|21426.8|21411.8|21391.8|21376.8|210
1608555300000|2020-12-21 12:55:00|21396.8|21381.8|21371.8|21356.8|21406.8|21391.8|21371.8|21356.8|298
1608555600000|2020-12-21 13:00:00|21366.8|21351.8|21331.8|21316.8|21366.8|21351.8|21331.8|21316.8|444
1608555900000|2020-12-21 13:05:00|21326.8|21311.8|21271.8|21256.8|21331.8|21316.8|21266.8|21251.8|388
1608556200000|2020-12-21 13:10:00|21276.8|21261.8|21256.8|21241.8|21286.8|21271.8|21256.8|21241.8|232
1608556500000|2020-12-21 13:15:00|21251.8|21236.8|21256.8|21241.8|21256.8|21241.8|21226.8|21211.8|133
1608556800000|2020-12-21 13:20:00|21251.8|21236.8|21266.8|21251.8|21281.8|21266.8|21251.8|21236.8|107
1608557100000|2020-12-21 13:25:00|21261.8|21246.8|21271.8|21256.8|21291.8|21276.8|21261.8|21246.8|89
1608557400000|2020-12-21 13:30:00|21276.8|21261.8|21256.8|21241.8|21276.8|21261.8|21236.8|21221.8|108
1608557700000|2020-12-21 13:35:00|21251.8|21236.8|21291.8|21276.8|21301.8|21286.8|21251.8|21236.8|135
1608558000000|2020-12-21 13:40:00|21286.8|21271.8|21271.8|21256.8|21291.8|21276.8|21266.8|21251.8|116
1608558300000|2020-12-21 13:45:00|21266.8|21251.8|21256.8|21241.8|21276.8|21261.8|21246.8|21231.8|152
1608558600000|2020-12-21 13:50:00|21251.8|21236.8|21261.8|21246.8|21281.8|21266.8|21246.8|21231.8|97
1608558900000|2020-12-21 13:55:00|21271.8|21256.8|21276.8|21261.8|21281.8|21266.8|21261.8|21246.8|102
1608559200000|2020-12-21 14:00:00|21281.8|21266.8|21261.8|21246.8|21281.8|21266.8|21256.8|21241.8|53
1608559500000|2020-12-21 14:05:00|21256.8|21241.8|21281.8|21266.8|21281.8|21266.8|21241.8|21226.8|101
1608559800000|2020-12-21 14:10:00|21286.8|21271.8|21296.8|21281.8|21296.8|21281.8|21266.8|21251.8|126
1608560100000|2020-12-21 14:15:00|21291.8|21276.8|21311.8|21296.8|21321.8|21306.8|21286.8|21271.8|140
1608560400000|2020-12-21 14:20:00|21306.8|21291.8|21286.8|21271.8|21306.8|21291.8|21286.8|21271.8|104
1608560700000|2020-12-21 14:25:00|21281.8|21266.8|21291.8|21276.8|21296.8|21281.8|21276.8|21261.8|52
1608561000000|2020-12-21 14:30:00|21296.8|21281.8|21326.8|21311.8|21336.8|21321.8|21291.8|21276.8|144
1608561300000|2020-12-21 14:35:00|21331.8|21316.8|21356.8|21341.8|21366.8|21351.8|21326.8|21311.8|239
1608561600000|2020-12-21 14:40:00|21346.8|21331.8|21331.8|21316.8|21351.8|21336.8|21331.8|21316.8|140
1608561900000|2020-12-21 14:45:00|21326.8|21311.8|21336.8|21321.8|21341.8|21326.8|21301.8|21286.8|171
1608562200000|2020-12-21 14:50:00|21341.8|21326.8|21376.8|21361.8|21391.8|21376.8|21336.8|21321.8|350
1608562500000|2020-12-21 14:55:00|21381.8|21366.8|21306.8|21291.8|21381.8|21366.8|21291.8|21276.8|278
1608562800000|2020-12-21 15:00:00|21296.8|21281.8|21296.8|21281.8|21331.8|21316.8|21286.8|21271.8|221
1608563100000|2020-12-21 15:05:00|21291.8|21276.8|21246.8|21231.8|21291.8|21276.8|21246.8|21231.8|394
1608563400000|2020-12-21 15:10:00|21251.2|21236.2|21241.2|21226.2|21261.2|21246.2|21226.2|21211.2|275
1608563700000|2020-12-21 15:15:00|21236.2|21221.2|21231.2|21216.2|21266.2|21251.2|21221.2|21206.2|360
1608564000000|2020-12-21 15:20:00|21226.2|21211.2|21246.2|21231.2|21261.2|21246.2|21221.2|21206.2|139
1608564300000|2020-12-21 15:25:00|21241.2|21226.2|21256.2|21241.2|21266.2|21251.2|21236.2|21221.2|181
1608564600000|2020-12-21 15:30:00|21251.2|21236.2|21311.2|21296.2|21311.2|21296.2|21241.2|21226.2|225
1608564900000|2020-12-21 15:35:00|21316.2|21301.2|21306.2|21291.2|21326.2|21311.2|21291.2|21276.2|239
1608565200000|2020-12-21 15:40:00|21301.2|21286.2|21316.2|21301.2|21331.2|21316.2|21286.2|21271.2|160
1608565500000|2020-12-21 15:45:00|21321.2|21306.2|21326.2|21311.2|21336.2|21321.2|21291.2|21276.2|181
1608565800000|2020-12-21 15:50:00|21321.2|21306.2|21346.2|21331.2|21356.2|21341.2|21321.2|21306.2|205
1608566100000|2020-12-21 15:55:00|21351.2|21336.2|21361.2|21346.2|21381.2|21366.2|21341.2|21326.2|303
1608566400000|2020-12-21 16:00:00|21366.2|21351.2|21421.2|21406.2|21426.2|21411.2|21361.2|21346.2|399
1608566700000|2020-12-21 16:05:00|21426.2|21411.2|21431.2|21416.2|21431.2|21416.2|21406.2|21391.2|181
1608567000000|2020-12-21 16:10:00|21426.2|21411.2|21401.2|21386.2|21426.2|21411.2|21386.2|21371.2|209
1608567300000|2020-12-21 16:15:00|21406.2|21391.2|21406.2|21391.2|21406.2|21391.2|21381.2|21366.2|266
1608567600000|2020-12-21 16:20:00|21401.2|21386.2|21421.2|21406.2|21431.2|21416.2|21401.2|21386.2|300
1608567900000|2020-12-21 16:25:00|21416.2|21401.2|21441.2|21426.2|21461.2|21446.2|21416.2|21401.2|639
1608568200000|2020-12-21 16:30:00|21436.2|21421.2|21416.2|21401.2|21456.2|21441.2|21411.2|21396.2|779
1608568500000|2020-12-21 16:35:00|21426.2|21411.2|21486.2|21471.2|21496.2|21481.2|21416.2|21401.2|459
1608568800000|2020-12-21 16:40:00|21491.2|21476.2|21501.2|21486.2|21506.2|21491.2|21486.2|21471.2|240
1608569100000|2020-12-21 16:45:00|21496.2|21481.2|21486.2|21471.2|21496.2|21481.2|21481.2|21466.2|77
1608569400000|2020-12-21 16:50:00|21491.2|21466.2|21486.2|21466.2|21501.2|21476.2|21486.2|21466.2|31
1608569700000|2020-12-21 16:55:00|21491.2|21471.2|21486.2|21461.2|21496.2|21476.2|21486.2|21461.2|45
1608570000000|2020-12-21 17:00:00|21491.2|21466.2|21501.2|21481.2|21501.2|21481.2|21491.2|21466.2|44
1608570300000|2020-12-21 17:05:00|21496.2|21476.2|21511.2|21486.2|21511.2|21491.2|21496.2|21476.2|46
1608570600000|2020-12-21 17:10:00|21506.2|21491.2|21496.2|21476.2|21516.2|21491.2|21491.2|21471.2|20
1608570900000|2020-12-21 17:15:00|21501.2|21481.2|21486.2|21466.2|21501.2|21481.2|21486.2|21466.2|28
1608571200000|2020-12-21 17:20:00|21491.2|21471.2|21511.2|21491.2|21511.2|21491.2|21491.2|21471.2|32
1608571500000|2020-12-21 17:25:00|21516.2|21496.2|21521.2|21496.2|21521.2|21501.2|21516.2|21496.2|11
1608571800000|2020-12-21 17:30:00|21526.2|21501.2|21526.2|21501.2|21526.2|21506.2|21521.2|21501.2|20
1608572100000|2020-12-21 17:35:00|21521.2|21506.2|21536.2|21516.2|21541.2|21521.2|21521.2|21506.2|35
1608572400000|2020-12-21 17:40:00|21531.2|21511.2|21526.2|21506.2|21536.2|21516.2|21521.2|21501.2|18
1608572700000|2020-12-21 17:45:00|21531.2|21511.2|21546.2|21521.2|21546.2|21526.2|21521.2|21501.2|61
1608573000000|2020-12-21 17:50:00|21541.2|21526.2|21551.2|21531.2|21566.2|21546.2|21541.2|21521.2|83
1608573300000|2020-12-21 17:55:00|21546.2|21526.2|21551.2|21536.2|21561.2|21541.2|21546.2|21526.2|24
1608573600000|2020-12-21 18:00:00|21556.2|21531.2|21566.2|21541.2|21576.2|21551.2|21556.2|21531.2|31
1608573900000|2020-12-21 18:05:00|21561.2|21546.2|21576.2|21551.2|21576.2|21556.2|21561.2|21541.2|11
1608574200000|2020-12-21 18:10:00|21571.2|21556.2|21576.2|21551.2|21576.2|21556.2|21566.2|21546.2|42
1608574500000|2020-12-21 18:15:00|21581.2|21556.2|21586.2|21566.2|21586.2|21566.2|21581.2|21556.2|20
1608574800000|2020-12-21 18:20:00|21581.2|21561.2|21571.2|21551.2|21586.2|21561.2|21566.2|21546.2|19
1608575100000|2020-12-21 18:25:00|21576.2|21546.2|21581.2|21561.2|21591.2|21571.2|21576.2|21546.2|14
1608575400000|2020-12-21 18:30:00|21586.2|21566.2|21596.2|21576.2|21601.2|21581.2|21586.2|21566.2|13
1608575700000|2020-12-21 18:35:00|21601.2|21581.2|21596.2|21576.2|21601.2|21581.2|21596.2|21576.2|6
1608576000000|2020-12-21 18:40:00|21601.2|21581.2|21611.2|21591.2|21616.2|21591.2|21596.2|21581.2|12
1608576300000|2020-12-21 18:45:00|21616.2|21586.2|21606.2|21581.2|21616.2|21586.2|21601.2|21581.2|14
1608576600000|2020-12-21 18:50:00|21611.2|21586.2|21636.2|21611.2|21636.2|21616.2|21606.2|21586.2|75
1608576900000|2020-12-21 18:55:00|21631.2|21616.2|21621.2|21601.2|21636.2|21616.2|21621.2|21601.2|23
1608577200000|2020-12-21 19:00:00|21626.2|21606.2|21616.2|21596.2|21626.2|21606.2|21616.2|21591.2|29
1608577500000|2020-12-21 19:05:00|21611.2|21591.2|21611.2|21591.2|21621.2|21596.2|21611.2|21591.2|20
1608577800000|2020-12-21 19:10:00|21616.2|21596.2|21621.2|21601.2|21626.2|21601.2|21606.2|21586.2|33
1608578100000|2020-12-21 19:15:00|21626.2|21606.2|21626.2|21606.2|21631.2|21611.2|21626.2|21601.2|20
1608578400000|2020-12-21 19:20:00|21621.2|21601.2|21641.2|21621.2|21646.2|21621.2|21621.2|21601.2|31
1608578700000|2020-12-21 19:25:00|21646.2|21626.2|21646.2|21631.2|21661.2|21636.2|21636.2|21616.2|95
1608579000000|2020-12-21 19:30:00|21651.2|21636.2|21656.2|21641.2|21661.2|21646.2|21651.2|21636.2|14
1608579300000|2020-12-21 19:35:00|21661.2|21646.2|21656.2|21641.2|21666.2|21651.2|21656.2|21641.2|20
1608579600000|2020-12-21 19:40:00|21661.2|21646.2|21656.2|21641.2|21661.2|21646.2|21656.2|21641.2|6
1608579900000|2020-12-21 19:45:00|||||||||3
1608580200000|2020-12-21 19:50:00|21651.2|21636.2|21656.2|21641.2|21661.2|21646.2|21651.2|21636.2|8
1608580500000|2020-12-21 19:55:00|21651.2|21636.2|21646.2|21631.2|21651.2|21636.2|21646.2|21631.2|5
1608580800000|2020-12-21 20:00:00|21651.2|21636.2|21651.2|21636.2|21656.2|21641.2|21651.2|21636.2|11
1608581100000|2020-12-21 20:05:00|21646.2|21631.2|21631.2|21616.2|21651.2|21636.2|21631.2|21616.2|13
1608581400000|2020-12-21 20:10:00|21611.2|21596.2|21631.2|21616.2|21631.2|21616.2|21611.2|21596.2|15
1608581700000|2020-12-21 20:15:00|21636.2|21621.2|21631.2|21616.2|21636.2|21621.2|21631.2|21616.2|5
1608582000000|2020-12-21 20:20:00|21636.2|21621.2|21636.2|21621.2|21636.2|21621.2|21636.2|21621.2|1
1608582300000|2020-12-21 20:25:00|21641.2|21626.2|21651.2|21636.2|21651.2|21636.2|21641.2|21626.2|18
1608582600000|2020-12-21 20:30:00|21646.2|21631.2|21606.2|21591.2|21646.2|21631.2|21606.2|21591.2|70
1608582900000|2020-12-21 20:35:00|21591.2|21576.2|21626.2|21611.2|21626.2|21611.2|21591.2|21576.2|38
1608583200000|2020-12-21 20:40:00|||||||||4
1608583500000|2020-12-21 20:45:00|21631.2|21616.2|21636.2|21621.2|21636.2|21621.2|21631.2|21616.2|8
1608583800000|2020-12-21 20:50:00|21626.2|21611.2|21626.2|21611.2|21631.2|21616.2|21621.2|21606.2|21
1608584100000|2020-12-21 20:55:00|21631.2|21616.2|21646.2|21631.2|21656.2|21641.2|21631.2|21616.2|33
1608584400000|2020-12-21 21:00:00|21667.6|21627.6|21659.9|21619.9|21676|21636|21641.6|21601.6|0
1608584700000|2020-12-21 21:05:00|21659.7|21619.7|21661.8|21621.8|21663.1|21623.1|21638.9|21598.9|0
1608585000000|2020-12-21 21:10:00|21662|21622|21661|21621|21663.7|21623.7|21639.6|21599.6|0
1608585300000|2020-12-21 21:15:00|21660.4|21620.4|21657.4|21617.4|21660.4|21620.4|21656.8|21616.8|0
1608585600000|2020-12-21 21:20:00|21656.3|21616.3|21654.8|21614.8|21656.8|21616.8|21652.2|21612.2|0
1608585900000|2020-12-21 21:25:00|21654.3|21614.3|21653.7|21613.7|21654.3|21614.3|21652.8|21612.8|0
1608586200000|2020-12-21 21:30:00|21652.6|21612.6|21646.4|21606.4|21653.8|21613.8|21639.6|21599.6|0
1608586500000|2020-12-21 21:35:00|21646.1|21606.1|21644.1|21604.1|21648.4|21608.4|21640.8|21600.8|0
1608586800000|2020-12-21 21:40:00|21644.4|21604.4|21649.1|21609.1|21654.1|21614.1|21644.4|21604.4|0
1608587100000|2020-12-21 21:45:00|21649.3|21609.3|21654.1|21614.1|21654.1|21614.1|21647.8|21607.8|0
1608587400000|2020-12-21 21:50:00|21654.3|21614.3|21651.6|21611.6|21655.3|21615.3|21646.1|21606.1|0
1608587700000|2020-12-21 21:55:00|21651.4|21611.4|21659.3|21619.3|21663.3|21623.3|21649.1|21609.1|0
1608588000000|2020-12-21 22:00:00|21657.7|21617.7|21657.2|21617.2|21657.7|21617.7|21656.7|21616.7|0
1608588300000|2020-12-21 22:05:00|21656.2|21616.2|21656.2|21616.2|21656.2|21616.2|21655.7|21615.7|0
1608588600000|2020-12-21 22:10:00|21655.7|21615.7|21658.3|21618.3|21658.3|21618.3|21655.2|21615.2|0
1608588900000|2020-12-21 22:15:00|21657.7|21617.7|21662.4|21622.4|21662.4|21622.4|21656.2|21616.2|0
1608589200000|2020-12-21 22:20:00|21662.9|21622.9|21662.9|21622.9|21663.4|21623.4|21662.4|21622.4|0
1608589500000|2020-12-21 22:25:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21662.4|21622.4|0
1608589800000|2020-12-21 22:30:00|21663.9|21623.9|21660.3|21620.3|21663.9|21623.9|21658.8|21618.8|0
1608590100000|2020-12-21 22:35:00|21659.8|21619.8|21660.3|21620.3|21660.3|21620.3|21658.8|21618.8|0
1608590400000|2020-12-21 22:40:00|21660.8|21620.8|21660.3|21620.3|21660.8|21620.8|21660.3|21620.3|0
1608590700000|2020-12-21 22:45:00|21660.8|21620.8|21662.9|21622.9|21663.9|21623.9|21660.3|21620.3|0
1608591000000|2020-12-21 22:50:00|21661.9|21621.9|21663.9|21623.9|21666|21626|21661.9|21621.9|0
1608591300000|2020-12-21 22:55:00|21664.4|21624.4|21666|21626|21666.5|21626.5|21662.4|21622.4|0
1608591600000|2020-12-21 23:00:00|21666.9|21626.9|21687|21647|21690.2|21650.2|21665.8|21625.8|0
1608591900000|2020-12-21 23:05:00|21687.1|21647.1|21685.2|21645.2|21688.3|21648.3|21679.7|21639.7|0
1608592200000|2020-12-21 23:10:00|21685.1|21645.1|21677.2|21637.2|21686.4|21646.4|21676.5|21636.5|0
1608592500000|2020-12-21 23:15:00|21677.3|21637.3|21677.8|21637.8|21683.3|21643.3|21677.2|21637.2|0
1608592800000|2020-12-21 23:20:00|21677.9|21637.9|21679.7|21639.7|21680.9|21640.9|21674.7|21634.7|0
1608593100000|2020-12-21 23:25:00|21679.4|21639.4|21669.2|21629.2|21679.4|21639.4|21662.3|21622.3|0
1608593400000|2020-12-21 23:30:00|21668.9|21628.9|21654.9|21614.9|21669.2|21629.2|21654.9|21614.9|0
1608593700000|2020-12-21 23:35:00|21654.7|21614.7|21651.2|21611.2|21657.4|21617.4|21648.7|21608.7|0
1608594000000|2020-12-21 23:40:00|21651.1|21611.1|21659.8|21619.8|21661.1|21621.1|21648.1|21608.1|0
1608594300000|2020-12-21 23:45:00|21660.1|21620.1|21658.6|21618.6|21663.6|21623.6|21656.8|21616.8|0
1608594600000|2020-12-21 23:50:00|21658.7|21618.7|21661.1|21621.1|21663.6|21623.6|21658.6|21618.6|0
1608594900000|2020-12-21 23:55:00|21661.5|21621.5|21655.6|21615.6|21663.6|21623.6|21648.7|21608.7|0
1608595200000|2020-12-22 00:00:00|21655.8|21615.8|21671.6|21631.6|21676|21636|21655.6|21615.6|0
1608595500000|2020-12-22 00:05:00|21671.8|21631.8|21667.3|21627.3|21672.8|21632.8|21664.8|21624.8|0
1608595800000|2020-12-22 00:10:00|21667.6|21627.6|21692.2|21652.2|21693.4|21653.4|21667.6|21627.6|0
1608596100000|2020-12-22 00:15:00|21692.4|21652.4|21679.5|21639.5|21698.6|21658.6|21674.3|21634.3|0
1608596400000|2020-12-22 00:20:00|21679.7|21639.7|21656.3|21616.3|21680|21640|21656.2|21616.2|0
1608596700000|2020-12-22 00:25:00|21656.2|21616.2|21627.8|21587.8|21656.7|21616.7|21627.7|21587.7|0
1608597000000|2020-12-22 00:30:00|21625.8|21585.8|21619.9|21579.9|21639.7|21599.7|21610.7|21570.7|0
1608597300000|2020-12-22 00:35:00|21619.8|21579.8|21619.3|21579.3|21622.2|21582.2|21616.4|21576.4|0
1608597600000|2020-12-22 00:40:00|21620.3|21580.3|21610.9|21570.9|21622.3|21582.3|21610.6|21570.6|0
1608597900000|2020-12-22 00:45:00|21611|21571|21579|21539|21616.7|21576.7|21579|21539|0
1608598200000|2020-12-22 00:50:00|21579.2|21539.2|21555.4|21515.4|21590.2|21550.2|21555.4|21515.4|0
1608598500000|2020-12-22 00:55:00|21556.5|21516.5|21564.1|21524.1|21566.9|21526.9|21549.8|21509.8|0
1608598800000|2020-12-22 01:00:00|21565.2|21525.2|21585|21545|21585.4|21545.4|21561.2|21521.2|0
1608599100000|2020-12-22 01:05:00|21585.1|21545.1|21579.2|21539.2|21585.3|21545.3|21578.9|21538.9|0
1608599400000|2020-12-22 01:10:00|21579|21539|21584.8|21544.8|21585.1|21545.1|21573|21533|0
1608599700000|2020-12-22 01:15:00|21584.7|21544.7|21590.8|21550.8|21591.1|21551.1|21584.7|21544.7|0
1608600000000|2020-12-22 01:20:00|21590.9|21550.9|21602.9|21562.9|21603.1|21563.1|21590.8|21550.8|0
1608600300000|2020-12-22 01:25:00|21602.8|21562.8|21627|21587|21627|21587|21602.7|21562.7|0
1608600600000|2020-12-22 01:30:00|21627.1|21587.1|21627.4|21587.4|21639|21599|21621.3|21581.3|0
1608600900000|2020-12-22 01:35:00|21628.5|21588.5|21621.2|21581.2|21633.1|21593.1|21621.2|21581.2|0
1608601200000|2020-12-22 01:40:00|21621.1|21581.1|21617.9|21577.9|21630|21590|21609.6|21569.6|0
1608601500000|2020-12-22 01:45:00|21618.1|21578.1|21629.7|21589.7|21635.6|21595.6|21617.8|21577.8|0
1608601800000|2020-12-22 01:50:00|21629.8|21589.8|21612|21572|21635.4|21595.4|21612|21572|0
1608602100000|2020-12-22 01:55:00|21611.6|21571.6|21602.1|21562.1|21611.6|21571.6|21599.1|21559.1|0
1608602400000|2020-12-22 02:00:00|21603.2|21563.2|21605.6|21565.6|21611.4|21571.4|21588.1|21548.1|0
1608602700000|2020-12-22 02:05:00|21605.5|21565.5|21604.8|21564.8|21611.3|21571.3|21604.8|21564.8|0
1608603000000|2020-12-22 02:10:00|21604.6|21564.6|21610.9|21570.9|21611|21571|21593.2|21553.2|0
1608603300000|2020-12-22 02:15:00|21611|21571|21610.8|21570.8|21616.6|21576.6|21604.6|21564.6|0
1608603600000|2020-12-22 02:20:00|21610.7|21570.7|21610.5|21570.5|21616.6|21576.6|21610.3|21570.3|0
1608603900000|2020-12-22 02:25:00|21610.4|21570.4|21622.4|21582.4|21622.4|21582.4|21610.4|21570.4|0
1608604200000|2020-12-22 02:30:00|21624.5|21584.5|21640.2|21600.2|21640.2|21600.2|21624.5|21584.5|0
1608604500000|2020-12-22 02:35:00|21640.3|21600.3|21639.7|21599.7|21645.8|21605.8|21633.8|21593.8|0
1608604800000|2020-12-22 02:40:00|21639.6|21599.6|21627.7|21587.7|21639.7|21599.7|21627.7|21587.7|0
1608605100000|2020-12-22 02:45:00|21628.7|21588.7|21633.9|21593.9|21639.4|21599.4|21627.7|21587.7|0
1608605400000|2020-12-22 02:50:00|21633.7|21593.7|21639.7|21599.7|21645.6|21605.6|21633.6|21593.6|0
1608605700000|2020-12-22 02:55:00|21639.8|21599.8|21628.8|21588.8|21640|21600|21628.4|21588.4|0
1608606000000|2020-12-22 03:00:00|21628.7|21588.7|21616.7|21576.7|21634.3|21594.3|21616.4|21576.4|0
1608606300000|2020-12-22 03:05:00|21614.6|21574.6|21605.3|21565.3|21614.6|21574.6|21605.1|21565.1|0
1608606600000|2020-12-22 03:10:00|21605.4|21565.4|21578.3|21538.3|21605.4|21565.4|21578.1|21538.1|0
1608606900000|2020-12-22 03:15:00|21579.4|21539.4|21578.1|21538.1|21584.1|21544.1|21566.4|21526.4|0
1608607200000|2020-12-22 03:20:00|21577.9|21537.9|21583.6|21543.6|21583.7|21543.7|21577.8|21537.8|0
1608607500000|2020-12-22 03:25:00|21583.5|21543.5|21583.8|21543.8|21589.6|21549.6|21583.5|21543.5|0
1608607800000|2020-12-22 03:30:00|21584|21544|21589.2|21549.2|21589.3|21549.3|21577.8|21537.8|0
1608608100000|2020-12-22 03:35:00|21589.1|21549.1|21570.4|21530.4|21589.1|21549.1|21553.3|21513.3|0
1608608400000|2020-12-22 03:40:00|21570.2|21530.2|21583|21543|21588.5|21548.5|21570.1|21530.1|0
1608608700000|2020-12-22 03:45:00|21582.8|21542.8|21576.9|21536.9|21583|21543|21576.9|21536.9|0
1608609000000|2020-12-22 03:50:00|21577|21537|21577.3|21537.3|21580.1|21540.1|21571.4|21531.4|0
1608609300000|2020-12-22 03:55:00|21577.2|21537.2|21571.7|21531.7|21577.3|21537.3|21571.4|21531.4|0
1608609600000|2020-12-22 04:00:00|21571.6|21531.6|21571.1|21531.1|21583.1|21543.1|21565.2|21525.2|0
1608609900000|2020-12-22 04:05:00|21571|21531|21559.2|21519.2|21573.8|21533.8|21558.9|21518.9|0
1608610200000|2020-12-22 04:10:00|21559.4|21519.4|21558.9|21518.9|21564.9|21524.9|21553.4|21513.4|0
1608610500000|2020-12-22 04:15:00|21559|21519|21534.4|21494.4|21559.4|21519.4|21528.5|21488.5|0
1608610800000|2020-12-22 04:20:00|21534.5|21494.5|21539.9|21499.9|21540|21500|21528|21488|0
1608611100000|2020-12-22 04:25:00|21540|21500|21517.1|21477.1|21540|21500|21514.1|21474.1|0
1608611400000|2020-12-22 04:30:00|21518.2|21478.2|21521.7|21481.7|21532|21492|21516.1|21476.1|0
1608611700000|2020-12-22 04:35:00|21520.7|21480.7|21515.2|21475.2|21522|21482|21510.3|21470.3|0
1608612000000|2020-12-22 04:40:00|21515.3|21475.3|21514.6|21474.6|21518.3|21478.3|21503.1|21463.1|0
1608612300000|2020-12-22 04:45:00|21514.5|21474.5|21501.4|21461.4|21514.6|21474.6|21490.1|21450.1|0
1608612600000|2020-12-22 04:50:00|21500.4|21460.4|21487.4|21447.4|21506.5|21466.5|21475.9|21435.9|0
1608612900000|2020-12-22 04:55:00|21487.2|21447.2|21481.8|21441.8|21487.7|21447.7|21476.1|21436.1|0
1608613200000|2020-12-22 05:00:00|21481.7|21441.7|21483.6|21443.6|21487.4|21447.4|21456.5|21416.5|0
1608613500000|2020-12-22 05:05:00|21483.8|21443.8|21508.1|21468.1|21514.1|21474.1|21474.9|21434.9|0
1608613800000|2020-12-22 05:10:00|21508.2|21468.2|21489.7|21449.7|21508.3|21468.3|21483.9|21443.9|0
1608614100000|2020-12-22 05:15:00|21489.6|21449.6|21483.8|21443.8|21495.6|21455.6|21478.1|21438.1|0
1608614400000|2020-12-22 05:20:00|21483.6|21443.6|21454.2|21414.2|21484.1|21444.1|21454.2|21414.2|0
1608614700000|2020-12-22 05:25:00|21454.4|21414.4|21459.6|21419.6|21465.4|21425.4|21453.2|21413.2|0
1608615000000|2020-12-22 05:30:00|21459.7|21419.7|21476.8|21436.8|21477|21437|21453.3|21413.3|0
1608615300000|2020-12-22 05:35:00|21477|21437|21470.4|21430.4|21482.8|21442.8|21453.3|21413.3|0
1608615600000|2020-12-22 05:40:00|21470.5|21430.5|21464.2|21424.2|21476.5|21436.5|21458.5|21418.5|0
1608615900000|2020-12-22 05:45:00|21464|21424|21458.5|21418.5|21464.5|21424.5|21452.5|21412.5|0
1608616200000|2020-12-22 05:50:00|21458.4|21418.4|21471.7|21431.7|21477.7|21437.7|21446.5|21406.5|0
1608616500000|2020-12-22 05:55:00|21471.6|21431.6|21459.6|21419.6|21471.9|21431.9|21459.6|21419.6|0
1608616800000|2020-12-22 06:00:00|21459.7|21419.7|21447.7|21407.7|21465.5|21425.5|21441.3|21401.3|0
1608617100000|2020-12-22 06:05:00|21447.8|21407.8|21442.8|21402.8|21454.7|21414.7|21442.1|21402.1|0
1608617400000|2020-12-22 06:10:00|21442.7|21402.7|21444.9|21404.9|21444.9|21404.9|21430.8|21390.8|0
1608617700000|2020-12-22 06:15:00|21445.1|21405.1|21463.2|21423.2|21463.3|21423.3|21445.1|21405.1|0
1608618000000|2020-12-22 06:20:00|21463.1|21423.1|21468.4|21428.4|21469.1|21429.1|21462.8|21422.8|0
1608618300000|2020-12-22 06:25:00|21468.3|21428.3|21473.9|21433.9|21474.1|21434.1|21462.5|21422.5|0
1608618600000|2020-12-22 06:30:00|21474.1|21434.1|21468.4|21428.4|21474.1|21434.1|21462.3|21422.3|0
1608618900000|2020-12-22 06:35:00|21468.6|21428.6|21480|21440|21480|21440|21468.1|21428.1|0
1608619200000|2020-12-22 06:40:00|21479.9|21439.9|21466.8|21426.8|21479.9|21439.9|21466.8|21426.8|0
1608619500000|2020-12-22 06:45:00|21466.9|21426.9|21460.8|21420.8|21467.2|21427.2|21460.8|21420.8|0
1608619800000|2020-12-22 06:50:00|21460.7|21420.7|21455.6|21415.6|21461.9|21421.9|21449.4|21409.4|0
1608620100000|2020-12-22 06:55:00|21455.8|21415.8|21449.5|21409.5|21456.1|21416.1|21449.4|21409.4|0
1608620400000|2020-12-22 07:00:00|21447.5|21407.5|21491.2|21476.2|21491.2|21476.2|21438.4|21398.4|43
1608620700000|2020-12-22 07:05:00|21496.2|21481.2|21521.2|21506.2|21521.2|21506.2|21486.2|21471.2|33
1608621000000|2020-12-22 07:10:00|21526.2|21511.2|21521.2|21506.2|21541.2|21526.2|21521.2|21506.2|29
1608621300000|2020-12-22 07:15:00|21526.2|21511.2|21521.2|21506.2|21526.2|21511.2|21521.2|21506.2|14
1608621600000|2020-12-22 07:20:00|21526.2|21511.2|21526.2|21511.2|21526.2|21511.2|21526.2|21511.2|4
1608621900000|2020-12-22 07:25:00|21531.2|21516.2|21541.2|21526.2|21546.2|21531.2|21531.2|21516.2|27
1608622200000|2020-12-22 07:30:00|21531.2|21516.2|21551.2|21536.2|21551.2|21536.2|21531.2|21516.2|14
1608622500000|2020-12-22 07:35:00|21561.2|21546.2|21561.2|21546.2|21561.2|21546.2|21551.2|21536.2|16
1608622800000|2020-12-22 07:40:00|21566.2|21551.2|21581.2|21566.2|21591.2|21576.2|21566.2|21551.2|15
1608623100000|2020-12-22 07:45:00|21576.2|21561.2|21611.2|21596.2|21611.2|21596.2|21576.2|21561.2|17
1608623400000|2020-12-22 07:50:00|21601.2|21586.2|21596.2|21581.2|21601.2|21586.2|21596.2|21581.2|7
1608623700000|2020-12-22 07:55:00|21591.2|21576.2|21556.2|21541.2|21591.2|21576.2|21556.2|21541.2|37
1608624000000|2020-12-22 08:00:00|21551.2|21536.2|21546.2|21531.2|21556.2|21541.2|21491.2|21476.2|595
1608624300000|2020-12-22 08:05:00|21551.2|21536.2|21596.2|21581.2|21611.2|21596.2|21536.2|21521.2|365
1608624600000|2020-12-22 08:10:00|21591.2|21576.2|21641.2|21626.2|21646.2|21631.2|21591.2|21576.2|269
1608624900000|2020-12-22 08:15:00|21646.2|21631.2|21621.2|21606.2|21656.2|21641.2|21611.2|21596.2|191
1608625200000|2020-12-22 08:20:00|21616.2|21601.2|21596.2|21581.2|21641.2|21626.2|21591.2|21576.2|250
1608625500000|2020-12-22 08:25:00|21601.2|21586.2|21646.2|21631.2|21651.2|21636.2|21596.2|21581.2|176
1608625800000|2020-12-22 08:30:00|21651.2|21636.2|21716.2|21701.2|21716.2|21701.2|21651.2|21636.2|299
1608626100000|2020-12-22 08:35:00|21711.2|21696.2|21681.2|21666.2|21716.2|21701.2|21681.2|21666.2|134
1608626400000|2020-12-22 08:40:00|21686.2|21671.2|21701.2|21686.2|21706.2|21691.2|21686.2|21671.2|94
1608626700000|2020-12-22 08:45:00|21696.2|21681.2|21686.2|21671.2|21706.2|21691.2|21686.2|21671.2|179
1608627000000|2020-12-22 08:50:00|21691.2|21676.2|21706.2|21691.2|21711.2|21696.2|21681.2|21666.2|169
1608627300000|2020-12-22 08:55:00|21701.2|21686.2|21685.6|21670.6|21717.1|21702.1|21675.6|21660.6|138
1608627600000|2020-12-22 09:00:00|21680.6|21665.6|21665.6|21650.6|21690.6|21675.6|21660.6|21645.6|102
1608627900000|2020-12-22 09:05:00|21660.6|21645.6|21685.6|21670.6|21690.6|21675.6|21650.6|21635.6|81
1608628200000|2020-12-22 09:10:00|21690.6|21675.6|21690.6|21675.6|21690.6|21675.6|21675.6|21660.6|79
1608628500000|2020-12-22 09:15:00|21695.6|21680.6|21625.6|21610.6|21695.6|21680.6|21625.6|21610.6|135
1608628800000|2020-12-22 09:20:00|21630.6|21615.6|21645.6|21630.6|21655.6|21640.6|21630.6|21615.6|112
1608629100000|2020-12-22 09:25:00|21640.6|21625.6|21635.6|21620.6|21645.6|21630.6|21635.6|21620.6|41
1608629400000|2020-12-22 09:30:00|21645.6|21630.6|21635.6|21620.6|21645.6|21630.6|21635.6|21620.6|47
1608629700000|2020-12-22 09:35:00|21640.6|21625.6|21665.6|21650.6|21665.6|21650.6|21640.6|21625.6|73
1608630000000|2020-12-22 09:40:00|21675.6|21660.6|21655.6|21640.6|21675.6|21660.6|21650.6|21635.6|58
1608630300000|2020-12-22 09:45:00|21650.6|21635.6|21655.6|21640.6|21655.6|21640.6|21625.6|21610.6|119
1608630600000|2020-12-22 09:50:00|21650.6|21635.6|21625.6|21610.6|21655.6|21640.6|21620.6|21605.6|85
1608630900000|2020-12-22 09:55:00|21630.6|21615.6|21600.6|21585.6|21630.6|21615.6|21595.6|21580.6|117
1608631200000|2020-12-22 10:00:00|21605.6|21590.6|21575.6|21560.6|21615.6|21600.6|21575.6|21560.6|167
1608631500000|2020-12-22 10:05:00|21580.6|21565.6|21605.6|21590.6|21615.6|21600.6|21580.6|21565.6|80
1608631800000|2020-12-22 10:10:00|21600.6|21585.6|21615.6|21600.6|21615.6|21600.6|21595.6|21580.6|43
1608632100000|2020-12-22 10:15:00|21620.6|21605.6|21610.6|21595.6|21620.6|21605.6|21610.6|21595.6|52
1608632400000|2020-12-22 10:20:00|21605.6|21590.6|21600.6|21585.6|21615.6|21600.6|21600.6|21585.6|40
1608632700000|2020-12-22 10:25:00|21595.6|21580.6|21595.6|21580.6|21595.6|21580.6|21585.6|21570.6|52
1608633000000|2020-12-22 10:30:00|21590.6|21575.6|21585.6|21570.6|21590.6|21575.6|21585.6|21570.6|56
1608633300000|2020-12-22 10:35:00|21590.6|21575.6|21590.6|21575.6|21595.6|21580.6|21590.6|21575.6|62
1608633600000|2020-12-22 10:40:00|21595.6|21580.6|21590.6|21575.6|21600.6|21585.6|21585.6|21570.6|47
1608633900000|2020-12-22 10:45:00|21585.6|21570.6|21600.6|21585.6|21615.6|21600.6|21560.6|21545.6|143
1608634200000|2020-12-22 10:50:00|21605.6|21590.6|21585.6|21570.6|21615.6|21600.6|21570.6|21555.6|92
1608634500000|2020-12-22 10:55:00|21580.6|21565.6|21595.6|21580.6|21595.6|21580.6|21575.6|21560.6|39
1608634800000|2020-12-22 11:00:00|21585.6|21570.6|21605.6|21590.6|21610.6|21595.6|21585.6|21570.6|49
1608635100000|2020-12-22 11:05:00|21600.6|21585.6|21600.6|21585.6|21615.6|21600.6|21600.6|21585.6|30
1608635400000|2020-12-22 11:10:00|21595.6|21580.6|21585.6|21570.6|21595.6|21580.6|21575.6|21560.6|28
1608635700000|2020-12-22 11:15:00|21580.6|21565.6|21605.6|21590.6|21605.6|21590.6|21575.6|21560.6|53
1608636000000|2020-12-22 11:20:00|21610.6|21595.6|21620.6|21605.6|21620.6|21605.6|21605.6|21590.6|43
1608636300000|2020-12-22 11:25:00|21615.6|21600.6|21605.6|21590.6|21615.6|21600.6|21605.6|21590.6|43
1608636600000|2020-12-22 11:30:00|21600.6|21585.6|21595.6|21580.6|21600.6|21585.6|21590.6|21575.6|28
1608636900000|2020-12-22 11:35:00|21590.6|21575.6|21580.6|21565.6|21590.6|21575.6|21580.6|21565.6|58
1608637200000|2020-12-22 11:40:00|21585.6|21570.6|21595.6|21580.6|21595.6|21580.6|21585.6|21570.6|25
1608637500000|2020-12-22 11:45:00|21590.6|21575.6|21590.6|21575.6|21590.6|21575.6|21585.6|21570.6|17
1608637800000|2020-12-22 11:50:00|21595.6|21580.6|21605.6|21590.6|21605.6|21590.6|21595.6|21580.6|21
1608638100000|2020-12-22 11:55:00|21610.6|21595.6|21605.6|21590.6|21610.6|21595.6|21595.6|21580.6|46
1608638400000|2020-12-22 12:00:00|21600.6|21585.6|21615.6|21600.6|21615.6|21600.6|21600.6|21585.6|11
1608638700000|2020-12-22 12:05:00|21620.6|21605.6|21625.6|21610.6|21630.6|21615.6|21610.6|21595.6|47
1608639000000|2020-12-22 12:10:00|21630.6|21615.6|21630.6|21615.6|21635.6|21620.6|21625.6|21610.6|30
1608639300000|2020-12-22 12:15:00|21635.6|21620.6|21630.6|21615.6|21640.6|21625.6|21630.6|21615.6|144
1608639600000|2020-12-22 12:20:00|21635.6|21620.6|21635.6|21620.6|21635.6|21620.6|21635.6|21620.6|22
1608639900000|2020-12-22 12:25:00|21645.6|21630.6|21645.6|21630.6|21645.6|21630.6|21640.6|21625.6|53
1608640200000|2020-12-22 12:30:00|21650.6|21635.6|21645.6|21630.6|21650.6|21635.6|21640.6|21625.6|44
1608640500000|2020-12-22 12:35:00|21650.6|21635.6|21655.6|21640.6|21655.6|21640.6|21650.6|21635.6|39
1608640800000|2020-12-22 12:40:00|21652.5|21637.5|21652.5|21637.5|21652.5|21637.5|21647.5|21632.5|34
1608641100000|2020-12-22 12:45:00|21657.5|21642.5|21657.5|21642.5|21657.5|21642.5|21657.5|21642.5|29
1608641400000|2020-12-22 12:50:00|21652.5|21637.5|21667.5|21652.5|21672.5|21657.5|21652.5|21637.5|96
1608641700000|2020-12-22 12:55:00|21672.5|21657.5|21657.5|21642.5|21672.5|21657.5|21657.5|21642.5|57
1608642000000|2020-12-22 13:00:00|21662.5|21647.5|21682.5|21667.5|21682.5|21667.5|21662.5|21647.5|60
1608642300000|2020-12-22 13:05:00|21687.5|21672.5|21687.5|21672.5|21697.5|21682.5|21677.5|21662.5|160
1608642600000|2020-12-22 13:10:00|21692.5|21677.5|21692.5|21677.5|21697.5|21682.5|21692.5|21677.5|36
1608642900000|2020-12-22 13:15:00|21697.5|21682.5|21692.5|21677.5|21697.5|21682.5|21692.5|21677.5|37
1608643200000|2020-12-22 13:20:00|21697.5|21682.5|21682.5|21667.5|21697.5|21682.5|21682.5|21667.5|47
1608643500000|2020-12-22 13:25:00|21677.5|21662.5|21687.5|21672.5|21697.5|21682.5|21677.5|21662.5|38
1608643800000|2020-12-22 13:30:00|21692.5|21677.5|21687.5|21672.5|21692.5|21677.5|21687.5|21672.5|35
1608644100000|2020-12-22 13:35:00|21692.5|21677.5|21692.5|21677.5|21692.5|21677.5|21687.5|21672.5|33
1608644400000|2020-12-22 13:40:00|21687.5|21672.5|21682.5|21667.5|21692.5|21677.5|21677.5|21662.5|58
1608644700000|2020-12-22 13:45:00|21677.5|21662.5|21672.5|21657.5|21677.5|21662.5|21667.5|21652.5|100
1608645000000|2020-12-22 13:50:00|21682.5|21667.5|21682.5|21667.5|21682.5|21667.5|21667.5|21652.5|86
1608645300000|2020-12-22 13:55:00|21677.5|21662.5|21672.5|21657.5|21682.5|21667.5|21672.5|21657.5|30
1608645600000|2020-12-22 14:00:00|21667.5|21652.5|21677.5|21662.5|21677.5|21662.5|21662.5|21647.5|37
1608645900000|2020-12-22 14:05:00|21672.5|21657.5|21677.5|21662.5|21677.5|21662.5|21667.5|21652.5|26
1608646200000|2020-12-22 14:10:00|21672.5|21657.5|21682.5|21667.5|21682.5|21667.5|21672.5|21657.5|39
1608646500000|2020-12-22 14:15:00|21677.5|21662.5|21672.5|21657.5|21677.5|21662.5|21667.5|21652.5|36
1608646800000|2020-12-22 14:20:00|21677.5|21662.5|21682.5|21667.5|21687.5|21672.5|21677.5|21662.5|120
1608647100000|2020-12-22 14:25:00|21687.5|21672.5|21682.5|21667.5|21687.5|21672.5|21677.5|21662.5|38
1608647400000|2020-12-22 14:30:00|21677.5|21662.5|21657.5|21642.5|21677.5|21662.5|21647.5|21632.5|146
1608647700000|2020-12-22 14:35:00|21652.5|21637.5|21657.5|21642.5|21662.5|21647.5|21647.5|21632.5|123
1608648000000|2020-12-22 14:40:00|21652.5|21637.5|21662.5|21647.5|21672.5|21657.5|21647.5|21632.5|101
1608648300000|2020-12-22 14:45:00|21667.5|21652.5|21682.5|21667.5|21692.5|21677.5|21667.5|21652.5|108
1608648600000|2020-12-22 14:50:00|21677.5|21662.5|21677.5|21662.5|21677.5|21662.5|21667.5|21652.5|49
1608648900000|2020-12-22 14:55:00|21682.5|21667.5|21687.5|21672.5|21687.5|21672.5|21677.5|21662.5|62
1608649200000|2020-12-22 15:00:00|21682.5|21667.5|21682.5|21667.5|21692.5|21677.5|21677.5|21662.5|137
1608649500000|2020-12-22 15:05:00|21687.5|21672.5|21717.5|21702.5|21722.5|21707.5|21687.5|21672.5|149
1608649800000|2020-12-22 15:10:00|21715.9|21700.9|21675.9|21660.9|21725.9|21710.9|21660.9|21645.9|185
1608650100000|2020-12-22 15:15:00|21680.9|21665.9|21700.9|21685.9|21705.9|21690.9|21680.9|21665.9|183
1608650400000|2020-12-22 15:20:00|21705.9|21690.9|21705.9|21690.9|21705.9|21690.9|21690.9|21675.9|138
1608650700000|2020-12-22 15:25:00|21710.9|21695.9|21740.9|21725.9|21740.9|21725.9|21705.9|21690.9|233
1608651000000|2020-12-22 15:30:00|21745.9|21730.9|21775.9|21760.9|21775.9|21760.9|21740.9|21725.9|365
1608651300000|2020-12-22 15:35:00|21780.9|21765.9|21790.9|21775.9|21800.9|21785.9|21775.9|21760.9|283
1608651600000|2020-12-22 15:40:00|21795.9|21780.9|21780.9|21765.9|21795.9|21780.9|21780.9|21765.9|124
1608651900000|2020-12-22 15:45:00|21785.9|21770.9|21755.9|21740.9|21790.9|21775.9|21750.9|21735.9|192
1608652200000|2020-12-22 15:50:00|21750.9|21735.9|21760.9|21745.9|21765.9|21750.9|21745.9|21730.9|121
1608652500000|2020-12-22 15:55:00|21765.9|21750.9|21780.9|21765.9|21780.9|21765.9|21760.9|21745.9|70
1608652800000|2020-12-22 16:00:00|21785.9|21770.9|21770.9|21755.9|21790.9|21775.9|21765.9|21750.9|108
1608653100000|2020-12-22 16:05:00|21775.9|21760.9|21790.9|21775.9|21795.9|21780.9|21775.9|21760.9|154
1608653400000|2020-12-22 16:10:00|21795.9|21780.9|21790.9|21775.9|21795.9|21780.9|21790.9|21775.9|89
1608653700000|2020-12-22 16:15:00|21795.9|21780.9|21825.9|21810.9|21835.9|21820.9|21795.9|21780.9|357
1608654000000|2020-12-22 16:20:00|21820.9|21805.9|21850.9|21835.9|21850.9|21835.9|21820.9|21805.9|467
1608654300000|2020-12-22 16:25:00|21855.9|21840.9|21825.9|21810.9|21865.9|21850.9|21815.9|21800.9|625
1608654600000|2020-12-22 16:30:00|21835.9|21820.9|21850.9|21835.9|21850.9|21835.9|21810.9|21795.9|864
1608654900000|2020-12-22 16:35:00|21845.9|21830.9|21815.9|21800.9|21855.9|21840.9|21800.9|21785.9|341
1608655200000|2020-12-22 16:40:00|21810.9|21795.9|21795.9|21780.9|21810.9|21795.9|21785.9|21770.9|114
1608655500000|2020-12-22 16:45:00|21790.9|21775.9|21800.9|21785.9|21805.9|21790.9|21785.9|21770.9|43
1608655800000|2020-12-22 16:50:00|21805.9|21780.9|21805.9|21780.9|21805.9|21785.9|21795.9|21770.9|4
1608656100000|2020-12-22 16:55:00|21800.9|21785.9|21830.9|21810.9|21830.9|21810.9|21800.9|21780.9|30
1608656400000|2020-12-22 17:00:00|21825.9|21805.9|21835.9|21810.9|21840.9|21820.9|21825.9|21805.9|15
1608656700000|2020-12-22 17:05:00|21840.9|21815.9|21835.9|21810.9|21840.9|21820.9|21830.9|21810.9|10
1608657000000|2020-12-22 17:10:00|21830.9|21805.9|21825.9|21805.9|21840.9|21815.9|21815.9|21795.9|75
1608657300000|2020-12-22 17:15:00|21830.9|21810.9|21825.9|21805.9|21830.9|21810.9|21825.9|21805.9|12
1608657600000|2020-12-22 17:20:00|21820.9|21800.9|21825.9|21800.9|21825.9|21805.9|21820.9|21800.9|6
1608657900000|2020-12-22 17:25:00|21820.9|21805.9|21820.9|21800.9|21825.9|21805.9|21820.9|21800.9|18
1608658200000|2020-12-22 17:30:00|21825.9|21805.9|21835.9|21815.9|21835.9|21815.9|21820.9|21800.9|4
1608658500000|2020-12-22 17:35:00|21840.9|21810.9|21845.9|21820.9|21845.9|21825.9|21835.9|21810.9|8
1608658800000|2020-12-22 17:40:00|21840.9|21825.9|21840.9|21815.9|21845.9|21825.9|21835.9|21810.9|40
1608659100000|2020-12-22 17:45:00|21835.9|21810.9|21835.9|21815.9|21840.9|21815.9|21830.9|21810.9|1
1608659400000|2020-12-22 17:50:00|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|21835.9|21815.9|5
1608659700000|2020-12-22 17:55:00|21835.9|21815.9|21845.9|21820.9|21845.9|21820.9|21835.9|21815.9|39
1608660000000|2020-12-22 18:00:00|21840.9|21825.9|21845.9|21825.9|21845.9|21825.9|21840.9|21815.9|7
1608660300000|2020-12-22 18:05:00|21850.9|21830.9|21855.9|21830.9|21855.9|21835.9|21845.9|21830.9|8
1608660600000|2020-12-22 18:10:00|21850.9|21835.9|21855.9|21835.9|21855.9|21835.9|21850.9|21830.9|0
1608660900000|2020-12-22 18:15:00|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|5
1608661200000|2020-12-22 18:20:00|21865.9|21845.9|21865.9|21845.9|21870.9|21850.9|21860.9|21840.9|13
1608661500000|2020-12-22 18:25:00|21860.9|21840.9|21860.9|21840.9|21860.9|21845.9|21860.9|21840.9|1
1608661800000|2020-12-22 18:30:00|||||||||3
1608662100000|2020-12-22 18:35:00|21855.9|21835.9|21860.9|21840.9|21860.9|21840.9|21855.9|21835.9|2
1608662400000|2020-12-22 18:40:00|21855.9|21835.9|21855.9|21835.9|21860.9|21840.9|21855.9|21835.9|7
1608662700000|2020-12-22 18:45:00|21860.9|21840.9|21865.9|21840.9|21865.9|21845.9|21860.9|21840.9|2
1608663000000|2020-12-22 18:50:00|21870.9|21845.9|21875.9|21850.9|21875.9|21850.9|21870.9|21840.9|3
1608663300000|2020-12-22 18:55:00|21870.9|21855.9|21870.9|21850.9|21875.9|21855.9|21870.9|21845.9|16
1608663600000|2020-12-22 19:00:00|21875.9|21855.9|21875.9|21850.9|21875.9|21855.9|21870.9|21850.9|4
1608663900000|2020-12-22 19:05:00|21870.9|21855.9|21870.9|21850.9|21875.9|21855.9|21870.9|21850.9|4
1608664200000|2020-12-22 19:10:00|21875.9|21855.9|21875.9|21850.9|21875.9|21855.9|21870.9|21850.9|0
1608664500000|2020-12-22 19:15:00|21880.9|21855.9|21880.9|21860.9|21880.9|21860.9|21880.9|21855.9|8
1608664800000|2020-12-22 19:20:00|21885.9|21865.9|21890.9|21870.9|21895.9|21870.9|21880.9|21860.9|31
1608665100000|2020-12-22 19:25:00|21885.9||21885.9||21885.9||21885.9||2
1608665400000|2020-12-22 19:30:00|21890.9|21875.9|21890.9|21875.9|21890.9|21875.9|21890.9|21875.9|2
1608665700000|2020-12-22 19:35:00|21885.9|21870.9|21875.9|21860.9|21890.9|21875.9|21875.9|21860.9|17
1608666000000|2020-12-22 19:40:00|21870.9|21855.9|21870.9|21855.9|21870.9|21855.9|21870.9|21855.9|3
1608666300000|2020-12-22 19:45:00|21875.9|21860.9|21880.9|21865.9|21880.9|21865.9|21875.9|21860.9|5
1608666600000|2020-12-22 19:50:00|21885.9|21870.9|21885.9|21870.9|21890.9|21875.9|21885.9|21870.9|7
1608666900000|2020-12-22 19:55:00|21880.9|21865.9|21890.9|21875.9|21890.9|21875.9|21880.9|21865.9|5
1608667200000|2020-12-22 20:00:00|||||||||2
1608667500000|2020-12-22 20:05:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|3
1608667800000|2020-12-22 20:10:00|||||||||3
1608668100000|2020-12-22 20:15:00|21875.9|21860.9|21875.9|21860.9|21880.9|21865.9|21875.9|21860.9|12
1608668400000|2020-12-22 20:20:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21875.9|21860.9|5
1608668700000|2020-12-22 20:25:00|21880.9|21865.9|21890.9|21875.9|21895.9|21880.9|21880.9|21865.9|37
1608669000000|2020-12-22 20:30:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21880.9|21865.9|21
1608669300000|2020-12-22 20:35:00|21890.9|21875.9|21895.9|21880.9|21900.9|21885.9|21890.9|21875.9|36
1608669600000|2020-12-22 20:40:00|21900.9|21885.9|21905.9|21890.9|21905.9|21890.9|21895.9|21880.9|24
1608669900000|2020-12-22 20:45:00|21910.9|21895.9|21920.9|21905.9|21935.9|21920.9|21910.9|21895.9|47
1608670200000|2020-12-22 20:50:00|21910.9|21895.9|21915.9|21900.9|21920.9|21905.9|21910.9|21895.9|11
1608670500000|2020-12-22 20:55:00|21925.9|21910.9|21915.9|21900.9|21935.9|21920.9|21915.9|21900.9|17
1608670800000|2020-12-22 21:00:00|21933.7|21893.7|21923.9|21883.9|21945|21905|21922.6|21882.6|0
1608671100000|2020-12-22 21:05:00|21923.8|21883.8|21931.9|21891.9|21937|21897|21921.3|21881.3|0
1608671400000|2020-12-22 21:10:00|21932.2|21892.2|21929.6|21889.6|21934.5|21894.5|21925|21885|0
1608671700000|2020-12-22 21:15:00|21930.2|21890.2|21930.7|21890.7|21932.8|21892.8|21929.6|21889.6|0
1608672000000|2020-12-22 21:20:00|21930.2|21890.2|21931.2|21891.2|21932.8|21892.8|21930.2|21890.2|0
1608672300000|2020-12-22 21:25:00|21930.7|21890.7|21930.7|21890.7|21932.2|21892.2|21930.2|21890.2|0
1608672600000|2020-12-22 21:30:00|21930.9|21890.9|21955.6|21915.6|21956.9|21916.9|21928.7|21888.7|0
1608672900000|2020-12-22 21:35:00|21955.4|21915.4|21951.9|21911.9|21958.7|21918.7|21951.9|21911.9|0
1608673200000|2020-12-22 21:40:00|21952.1|21912.1|21955.6|21915.6|21956.9|21916.9|21949.3|21909.3|0
1608673500000|2020-12-22 21:45:00|21955.9|21915.9|21953.1|21913.1|21959.9|21919.9|21950.6|21910.6|0
1608673800000|2020-12-22 21:50:00|21952.9|21912.9|21954.4|21914.4|21954.4|21914.4|21948.1|21908.1|0
1608674100000|2020-12-22 21:55:00|21953.9|21913.9|21943.6|21903.6|21954.4|21914.4|21942.5|21902.5|0
1608674400000|2020-12-22 22:00:00|21944.1|21904.1|21944.6|21904.6|21945.1|21905.1|21944.1|21904.1|0
1608674700000|2020-12-22 22:05:00|21944.1|21904.1|21944.1|21904.1|21945.1|21905.1|21944.1|21904.1|0
1608675000000|2020-12-22 22:10:00|21944.6|21904.6|21944.1|21904.1|21944.6|21904.6|21944.1|21904.1|0
1608675300000|2020-12-22 22:15:00|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|0
1608675600000|2020-12-22 22:20:00|21943|21903|21943|21903|21943|21903|21943|21903|0
1608675900000|2020-12-22 22:25:00|21943.6|21903.6|21944.1|21904.1|21944.1|21904.1|21943.6|21903.6|0
1608676200000|2020-12-22 22:30:00|21944.6|21904.6|21944.1|21904.1|21944.6|21904.6|21944.1|21904.1|0
1608676800000|2020-12-22 22:40:00|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|0
1608677100000|2020-12-22 22:45:00|21944.1|21904.1|21943.6|21903.6|21944.1|21904.1|21943.6|21903.6|0
1608677400000|2020-12-22 22:50:00|21944.1|21904.1|21944.6|21904.6|21945.1|21905.1|21944.1|21904.1|0
1608677700000|2020-12-22 22:55:00|21944.1|21904.1|21944.1|21904.1|21944.1|21904.1|21943.6|21903.6|0
1608678000000|2020-12-22 23:00:00|21943.9|21903.9|21952.3|21912.3|21952.3|21912.3|21939.1|21899.1|0
1608678300000|2020-12-22 23:05:00|21952|21912|21947.4|21907.4|21952|21912|21946.1|21906.1|0
1608678600000|2020-12-22 23:10:00|21947.6|21907.6|21955.5|21915.5|21955.5|21915.5|21947.6|21907.6|0
1608678900000|2020-12-22 23:15:00|21955.2|21915.2|21951.2|21911.2|21955.5|21915.5|21948.8|21908.8|0
1608679200000|2020-12-22 23:20:00|21951.3|21911.3|21950.6|21910.6|21953.1|21913.1|21948.8|21908.8|0
1608679500000|2020-12-22 23:25:00|21950.8|21910.8|21953.1|21913.1|21956.2|21916.2|21950.6|21910.6|0
1608679800000|2020-12-22 23:30:00|21953.3|21913.3|21947.5|21907.5|21955.6|21915.6|21947.5|21907.5|0
1608680100000|2020-12-22 23:35:00|21947.6|21907.6|21955.6|21915.6|21955.6|21915.6|21947.6|21907.6|0
1608680400000|2020-12-22 23:40:00|21955.5|21915.5|21959.4|21919.4|21961.2|21921.2|21953.1|21913.1|0
1608680700000|2020-12-22 23:45:00|21959.5|21919.5|21966.4|21926.4|21971.9|21931.9|21959.4|21919.4|0
1608681000000|2020-12-22 23:50:00|21966.5|21926.5|21976.2|21936.2|21979.3|21939.3|21966.4|21926.4|0
1608681300000|2020-12-22 23:55:00|21976.3|21936.3|21978|21938|21979.3|21939.3|21972.4|21932.4|0
1608681600000|2020-12-23 00:00:00|21977.5|21937.5|21977.5|21937.5|21985.6|21945.6|21975|21935|0
1608681900000|2020-12-23 00:05:00|21977.3|21937.3|21968.1|21928.1|21977.5|21937.5|21968.1|21928.1|0
1608682200000|2020-12-23 00:10:00|21967.9|21927.9|21966|21926|21973.7|21933.7|21966|21926|0
1608682500000|2020-12-23 00:15:00|21965.9|21925.9|21969.7|21929.7|21979.6|21939.6|21963.9|21923.9|0
1608682800000|2020-12-23 00:20:00|21969.6|21929.6|21936.8|21896.8|21969.7|21929.7|21928.7|21888.7|0
1608683100000|2020-12-23 00:25:00|21937.9|21897.9|21933.5|21893.5|21961.1|21921.1|21927.6|21887.6|0
1608683400000|2020-12-23 00:30:00|21933.3|21893.3|21921.2|21881.2|21939.2|21899.2|21914.3|21874.3|0
1608683700000|2020-12-23 00:35:00|21921.3|21881.3|21912.4|21872.4|21927.3|21887.3|21908.5|21868.5|0
1608684000000|2020-12-23 00:40:00|21915.2|21875.2|21911.2|21871.2|21926.7|21886.7|21902.1|21862.1|0
1608684300000|2020-12-23 00:45:00|21911|21871|21904|21864|21926.1|21886.1|21901.1|21861.1|0
1608684600000|2020-12-23 00:50:00|21904.2|21864.2|21876.6|21836.6|21907.4|21867.4|21870.9|21830.9|0
1608684900000|2020-12-23 00:55:00|21876.5|21836.5|21851.4|21811.4|21879.3|21839.3|21824.9|21784.9|0
1608685200000|2020-12-23 01:00:00|21851.6|21811.6|21852|21812|21855.5|21815.5|21812.1|21772.1|0
1608685500000|2020-12-23 01:05:00|21851.9|21811.9|21839.5|21799.5|21855.2|21815.2|21836.5|21796.5|0
1608685800000|2020-12-23 01:10:00|21839.4|21799.4|21842.6|21802.6|21842.8|21802.8|21818|21778|0
1608686100000|2020-12-23 01:15:00|21842.5|21802.5|21861.2|21821.2|21867.5|21827.5|21842.5|21802.5|0
1608686400000|2020-12-23 01:20:00|21861.3|21821.3|21854.8|21814.8|21861.3|21821.3|21836.9|21796.9|0
1608686700000|2020-12-23 01:25:00|21854.9|21814.9|21854.5|21814.5|21866.4|21826.4|21842.8|21802.8|0
1608687000000|2020-12-23 01:30:00|21854.3|21814.3|21831.4|21791.4|21872.3|21832.3|21824.5|21784.5|0
1608687300000|2020-12-23 01:35:00|21831.5|21791.5|21849.8|21809.8|21855.9|21815.9|21831.4|21791.4|0
1608687600000|2020-12-23 01:40:00|21850|21810|21861.3|21821.3|21868.1|21828.1|21849.2|21809.2|0
1608687900000|2020-12-23 01:45:00|21861.4|21821.4|21867.6|21827.6|21867.8|21827.8|21861.3|21821.3|0
1608688200000|2020-12-23 01:50:00|21867.7|21827.7|21867.3|21827.3|21873.5|21833.5|21867.1|21827.1|0
1608688500000|2020-12-23 01:55:00|21867.2|21827.2|21849.1|21809.1|21867.4|21827.4|21849|21809|0
1608688800000|2020-12-23 02:00:00|21849|21809|21836.8|21796.8|21855|21815|21824.3|21784.3|0
1608689100000|2020-12-23 02:05:00|21836.7|21796.7|21848.5|21808.5|21848.6|21808.6|21817.8|21777.8|0
1608689400000|2020-12-23 02:10:00|21848.7|21808.7|21843.5|21803.5|21856|21816|21837.3|21797.3|0
1608689700000|2020-12-23 02:15:00|21843.4|21803.4|21816.9|21776.9|21843.7|21803.7|21816.3|21776.3|0
1608690000000|2020-12-23 02:20:00|21817|21777|21823.2|21783.2|21829.5|21789.5|21816.9|21776.9|0
1608690300000|2020-12-23 02:25:00|21823.3|21783.3|21811.9|21771.9|21828.9|21788.9|21810.8|21770.8|0
1608690600000|2020-12-23 02:30:00|21811.8|21771.8|21824.2|21784.2|21824.3|21784.3|21811.8|21771.8|0
1608690900000|2020-12-23 02:35:00|21824.1|21784.1|21813.3|21773.3|21830.5|21790.5|21813|21773|0
1608691200000|2020-12-23 02:40:00|21814.3|21774.3|21812.9|21772.9|21819|21779|21801|21761|0
1608691500000|2020-12-23 02:45:00|21812.8|21772.8|21812.9|21772.9|21818.6|21778.6|21812.5|21772.5|0
1608691800000|2020-12-23 02:50:00|21813|21773|21825.1|21785.1|21825.1|21785.1|21812.9|21772.9|0
1608692100000|2020-12-23 02:55:00|21825.4|21785.4|21830.6|21790.6|21836.6|21796.6|21825.4|21785.4|0
1608692400000|2020-12-23 03:00:00|21830.5|21790.5|21830.8|21790.8|21836.5|21796.5|21824.3|21784.3|0
1608692700000|2020-12-23 03:05:00|21830.9|21790.9|21842.6|21802.6|21842.9|21802.9|21830.6|21790.6|0
1608693000000|2020-12-23 03:10:00|21842.7|21802.7|21854.6|21814.6|21854.6|21814.6|21836.9|21796.9|0
1608693300000|2020-12-23 03:15:00|21853.5|21813.5|21867.2|21827.2|21867.2|21827.2|21848.9|21808.9|0
1608693600000|2020-12-23 03:20:00|21867.3|21827.3|21879.6|21839.6|21879.6|21839.6|21866.7|21826.7|0
1608693900000|2020-12-23 03:25:00|21879.7|21839.7|21884.2|21844.2|21888.2|21848.2|21879.3|21839.3|0
1608694200000|2020-12-23 03:30:00|21885.2|21845.2|21881.4|21841.4|21887.3|21847.3|21875.6|21835.6|0
1608694500000|2020-12-23 03:35:00|21881.3|21841.3|21887|21847|21887.1|21847.1|21881.1|21841.1|0
1608694800000|2020-12-23 03:40:00|21887.1|21847.1|21881.3|21841.3|21887.3|21847.3|21881.3|21841.3|0
1608695100000|2020-12-23 03:45:00|21880.2|21840.2|21899.5|21859.5|21899.5|21859.5|21875.7|21835.7|0
1608695400000|2020-12-23 03:50:00|21899.4|21859.4|21897.2|21857.2|21903|21863|21893.4|21853.4|0
1608695700000|2020-12-23 03:55:00|21897|21857|21896.6|21856.6|21897.5|21857.5|21896.4|21856.4|0
1608696000000|2020-12-23 04:00:00|21896.7|21856.7|21896.7|21856.7|21896.9|21856.9|21890.6|21850.6|0
1608696300000|2020-12-23 04:05:00|21896.9|21856.9|21920.5|21880.5|21920.5|21880.5|21896.4|21856.4|0
1608696600000|2020-12-23 04:10:00|21920.7|21880.7|21914.8|21874.8|21926.4|21886.4|21908.8|21868.8|0
1608696900000|2020-12-23 04:15:00|21915|21875|21918.2|21878.2|21927.3|21887.3|21912.1|21872.1|0
1608697200000|2020-12-23 04:20:00|21917.2|21877.2|21909.1|21869.1|21921.2|21881.2|21909|21869|0
1608697500000|2020-12-23 04:25:00|21909|21869|21903.1|21863.1|21909.3|21869.3|21903.1|21863.1|0
1608697800000|2020-12-23 04:30:00|21903.2|21863.2|21909.1|21869.1|21915.2|21875.2|21903.2|21863.2|0
1608698100000|2020-12-23 04:35:00|21909|21869|21903|21863|21909.1|21869.1|21900.2|21860.2|0
1608698400000|2020-12-23 04:40:00|21903.1|21863.1|21900.1|21860.1|21903.3|21863.3|21897.1|21857.1|0
1608698700000|2020-12-23 04:45:00|21902.8|21862.8|21902.9|21862.9|21903.1|21863.1|21897.1|21857.1|0
1608699000000|2020-12-23 04:50:00|21902.8|21862.8|21903|21863|21903|21863|21897.1|21857.1|0
1608699300000|2020-12-23 04:55:00|21902.8|21862.8|21902.8|21862.8|21903|21863|21897.1|21857.1|0
1608699600000|2020-12-23 05:00:00|21900.8|21860.8|21897.4|21857.4|21900.8|21860.8|21891.3|21851.3|0
1608699900000|2020-12-23 05:05:00|21898.5|21858.5|21903.1|21863.1|21903.5|21863.5|21897.1|21857.1|0
1608700200000|2020-12-23 05:10:00|21903.2|21863.2|21908.9|21868.9|21909.1|21869.1|21900.1|21860.1|0
1608700500000|2020-12-23 05:15:00|21909|21869|21901.8|21861.8|21914.5|21874.5|21901.6|21861.6|0
1608700800000|2020-12-23 05:20:00|21901.7|21861.7|21907.8|21867.8|21907.8|21867.8|21895.6|21855.6|0
1608701100000|2020-12-23 05:25:00|21906.7|21866.7|21907.6|21867.6|21910.8|21870.8|21901.9|21861.9|0
1608701400000|2020-12-23 05:30:00|21907.5|21867.5|21901|21861|21913.5|21873.5|21901|21861|0
1608701700000|2020-12-23 05:35:00|21901.2|21861.2|21897.2|21857.2|21901.5|21861.5|21897.2|21857.2|0
1608702000000|2020-12-23 05:40:00|21897|21857|21890.9|21850.9|21902.9|21862.9|21890.9|21850.9|0
1608702300000|2020-12-23 05:45:00|21890.7|21850.7|21896.9|21856.9|21897|21857|21884.9|21844.9|0
1608702600000|2020-12-23 05:50:00|21896.7|21856.7|21896.7|21856.7|21902.6|21862.6|21896.6|21856.6|0
1608702900000|2020-12-23 05:55:00|21896.6|21856.6|21903.3|21863.3|21908.7|21868.7|21890.9|21850.9|0
1608703200000|2020-12-23 06:00:00|21903.2|21863.2|21921|21881|21921.1|21881.1|21897.3|21857.3|0
1608703500000|2020-12-23 06:05:00|21921.1|21881.1|21921|21881|21926.8|21886.8|21918.1|21878.1|0
1608703800000|2020-12-23 06:10:00|21920.9|21880.9|21918.1|21878.1|21921|21881|21909.1|21869.1|0
1608704100000|2020-12-23 06:15:00|21918.2|21878.2|21927.4|21887.4|21927.6|21887.6|21915.4|21875.4|0
1608704400000|2020-12-23 06:20:00|21927.5|21887.5|21927.6|21887.6|21927.6|21887.6|21921.4|21881.4|0
1608704700000|2020-12-23 06:25:00|21927.7|21887.7|21915.9|21875.9|21927.7|21887.7|21915.7|21875.7|0
1608705000000|2020-12-23 06:30:00|21916|21876|21915.7|21875.7|21921.7|21881.7|21915.7|21875.7|0
1608705300000|2020-12-23 06:35:00|21915.8|21875.8|21916.3|21876.3|21922|21882|21915.8|21875.8|0
1608705600000|2020-12-23 06:40:00|21916.4|21876.4|21921.9|21881.9|21922.2|21882.2|21916|21876|0
1608705900000|2020-12-23 06:45:00|21920.8|21880.8|21945|21905|21945.1|21905.1|21919.1|21879.1|0
1608706200000|2020-12-23 06:50:00|21943.9|21903.9|21939.3|21899.3|21945|21905|21939.3|21899.3|0
1608706500000|2020-12-23 06:55:00|21939.4|21899.4|21945|21905|21945.1|21905.1|21933.6|21893.6|0
1608706800000|2020-12-23 07:00:00|21947.1|21907.1|21905.9|21890.9|21979.4|21939.4|21905.9|21890.9|40
1608707100000|2020-12-23 07:05:00|21900.9|21885.9|21900.9|21885.9|21905.9|21890.9|21895.9|21880.9|16
1608707400000|2020-12-23 07:10:00|21905.9|21890.9|21900.9|21885.9|21920.9|21905.9|21900.9|21885.9|33
1608707700000|2020-12-23 07:15:00|21895.9|21880.9|21910.9|21895.9|21915.9|21900.9|21895.9|21880.9|21
1608708000000|2020-12-23 07:20:00|21915.9|21900.9|21915.9|21900.9|21925.9|21910.9|21915.9|21900.9|21
1608708300000|2020-12-23 07:25:00|21910.9|21895.9|21925.9|21910.9|21930.9|21915.9|21910.9|21895.9|12
1608708600000|2020-12-23 07:30:00|21930.9|21915.9|21915.9|21900.9|21930.9|21915.9|21915.9|21900.9|6
1608708900000|2020-12-23 07:35:00|21910.9|21895.9|21895.9|21880.9|21915.9|21900.9|21895.9|21880.9|13
1608709200000|2020-12-23 07:40:00|21900.9|21885.9|21915.9|21900.9|21915.9|21900.9|21900.9|21885.9|17
1608709500000|2020-12-23 07:45:00|21910.9|21895.9|21925.9|21910.9|21935.9|21920.9|21910.9|21895.9|31
1608709800000|2020-12-23 07:50:00|21920.9|21905.9|21975.9|21960.9|21980.9|21965.9|21915.9|21900.9|111
1608710100000|2020-12-23 07:55:00|21980.9|21965.9|22000.9|21985.9|22000.9|21985.9|21960.9|21945.9|138
1608710400000|2020-12-23 08:00:00|21975.9|21960.9|21985.9|21970.9|21995.9|21980.9|21940.9|21925.9|444
1608710700000|2020-12-23 08:05:00|21980.9|21965.9|22005.9|21990.9|22005.9|21990.9|21980.9|21965.9|252
1608711000000|2020-12-23 08:10:00|22010.9|21995.9|22015.9|22000.9|22015.9|22000.9|21995.9|21980.9|261
1608711300000|2020-12-23 08:15:00|22020.9|22005.9|22005.9|21990.9|22030.9|22015.9|22000.9|21985.9|296
1608711600000|2020-12-23 08:20:00|22010.9|21995.9|22005.9|21990.9|22030.9|22015.9|22000.9|21985.9|245
1608711900000|2020-12-23 08:25:00|22010.9|21995.9|22000.9|21985.9|22020.9|22005.9|22000.9|21985.9|104
1608712200000|2020-12-23 08:30:00|21995.9|21980.9|22000.9|21985.9|22000.9|21985.9|21975.9|21960.9|140
1608712500000|2020-12-23 08:35:00|22005.9|21990.9|21960.9|21945.9|22010.9|21995.9|21960.9|21945.9|120
1608712800000|2020-12-23 08:40:00|21962|21947|21977|21962|21982|21967|21952|21937|108
1608713100000|2020-12-23 08:45:00|21972|21957|21977|21962|21987|21972|21962|21947|63
1608713400000|2020-12-23 08:50:00|21972|21957|21972|21957|21982|21967|21972|21957|63
1608713700000|2020-12-23 08:55:00|21977|21962|21982|21967|21987|21972|21972|21957|45
1608714000000|2020-12-23 09:00:00|21977|21962|21982|21967|21982|21967|21967|21952|59
1608714300000|2020-12-23 09:05:00|21987|21972|21987|21972|21992|21977|21972|21957|54
1608714600000|2020-12-23 09:10:00|21992|21977|21962|21947|21992|21977|21952|21937|61
1608714900000|2020-12-23 09:15:00|21967|21952|21952|21937|21972|21957|21952|21937|69
1608715200000|2020-12-23 09:20:00|21947|21932|21927|21912|21947|21932|21927|21912|183
1608715500000|2020-12-23 09:25:00|21932|21917|21957|21942|21957|21942|21932|21917|60
1608715800000|2020-12-23 09:30:00|21962|21947|21967|21952|21987|21972|21962|21947|98
1608716100000|2020-12-23 09:35:00|21972|21957|21952|21937|21972|21957|21947|21932|33
1608716400000|2020-12-23 09:40:00|21947|21932|21952|21937|21957|21942|21942|21927|66
1608716700000|2020-12-23 09:45:00|21947|21932|21957|21942|21967|21952|21942|21927|106
1608717000000|2020-12-23 09:50:00|21962|21947|21972|21957|21972|21957|21962|21947|42
1608717300000|2020-12-23 09:55:00|21967|21952|21947|21932|21967|21952|21942|21927|53
1608717600000|2020-12-23 10:00:00|21952|21937|21962|21947|21962|21947|21952|21937|24
1608717900000|2020-12-23 10:05:00|21967|21952|21972|21957|21972|21957|21967|21952|26
1608718200000|2020-12-23 10:10:00|21967|21952|21972|21957|21972|21957|21962|21947|28
1608718500000|2020-12-23 10:15:00|21967|21952|21982|21967|21982|21967|21967|21952|69
1608718800000|2020-12-23 10:20:00|21977|21962|21987|21972|21987|21972|21977|21962|33
1608719100000|2020-12-23 10:25:00|21982|21967|21987|21972|21997|21982|21982|21967|53
1608719400000|2020-12-23 10:30:00|21992|21977|21982|21967|21992|21977|21982|21967|58
1608719700000|2020-12-23 10:35:00|21977|21962|21987|21972|21987|21972|21972|21957|40
1608720000000|2020-12-23 10:40:00|21982|21967|21997|21982|21997|21982|21982|21967|68
1608720300000|2020-12-23 10:45:00|22002|21987|21997|21982|22007|21992|21997|21982|25
1608720600000|2020-12-23 10:50:00|22002|21987|22007|21992|22007|21992|22002|21987|51
1608720900000|2020-12-23 10:55:00|22012|21997|21997|21982|22012|21997|21997|21982|28
1608721200000|2020-12-23 11:00:00|21987|21972|21957|21942|21987|21972|21957|21942|30
1608721500000|2020-12-23 11:05:00|21962|21947|21962|21947|21967|21952|21957|21942|26
1608721800000|2020-12-23 11:10:00|21972|21957|21962|21947|21972|21957|21957|21942|32
1608722100000|2020-12-23 11:15:00|21957|21942|21957|21942|21962|21947|21952|21937|20
1608722400000|2020-12-23 11:20:00|21962|21947|21967|21952|21967|21952|21962|21947|22
1608722700000|2020-12-23 11:25:00|21972|21957|21962|21947|21972|21957|21962|21947|22
1608723000000|2020-12-23 11:30:00|21957|21942|21952|21937|21962|21947|21952|21937|54
1608723300000|2020-12-23 11:35:00|21947|21932|21947|21932|21952|21937|21932|21917|111
1608723600000|2020-12-23 11:40:00|21942|21927|21947|21932|21947|21932|21932|21917|41
1608723900000|2020-12-23 11:45:00|21942|21927|21947|21932|21947|21932|21937|21922|14
1608724200000|2020-12-23 11:50:00|21942|21927|21947|21932|21947|21932|21937|21922|23
1608724500000|2020-12-23 11:55:00|21952|21937|21962|21947|21962|21947|21947|21932|44
1608724800000|2020-12-23 12:00:00|21957|21942|21957|21942|21957|21942|21952|21937|22
1608725100000|2020-12-23 12:05:00|21962|21947|21947|21932|21962|21947|21947|21932|44
1608725400000|2020-12-23 12:10:00|21952|21937|21957|21942|21957|21942|21952|21937|11
1608725700000|2020-12-23 12:15:00|21962|21947|21957|21942|21962|21947|21957|21942|11
1608726000000|2020-12-23 12:20:00|21952|21937|21952|21937|21952|21937|21952|21937|8
1608726300000|2020-12-23 12:25:00|21947|21932|21942|21927|21947|21932|21942|21927|51
1608726600000|2020-12-23 12:30:00|21937|21922|21937|21922|21942|21927|21937|21922|44
1608726900000|2020-12-23 12:35:00|21942|21927|21942|21927|21957|21942|21942|21927|20
1608727200000|2020-12-23 12:40:00|21944.6|21929.6|21959.6|21944.6|21959.6|21944.6|21944.6|21929.6|15
1608727500000|2020-12-23 12:45:00|21954.6|21939.6|21964.6|21949.6|21964.6|21949.6|21949.6|21934.6|11
1608727800000|2020-12-23 12:50:00|21959.6|21944.6|21964.6|21949.6|21964.6|21949.6|21959.6|21944.6|24
1608728100000|2020-12-23 12:55:00|21969.6|21954.6|21979.6|21964.6|21979.6|21964.6|21969.6|21954.6|16
1608728400000|2020-12-23 13:00:00|21974.6|21959.6|21984.6|21969.6|21984.6|21969.6|21974.6|21959.6|21
1608728700000|2020-12-23 13:05:00|21979.6|21964.6|21984.6|21969.6|21989.6|21974.6|21979.6|21964.6|29
1608729000000|2020-12-23 13:10:00|21979.6|21964.6|21974.6|21959.6|21984.6|21969.6|21969.6|21954.6|42
1608729300000|2020-12-23 13:15:00|21969.6|21954.6|21969.6|21954.6|21969.6|21954.6|21964.6|21949.6|15
1608729600000|2020-12-23 13:20:00|21964.6|21949.6|21969.6|21954.6|21969.6|21954.6|21964.6|21949.6|38
1608729900000|2020-12-23 13:25:00|21964.6|21949.6|21964.6|21949.6|21964.6|21949.6|21964.6|21949.6|30
1608730200000|2020-12-23 13:30:00|21969.6|21954.6|21964.6|21949.6|21969.6|21954.6|21954.6|21939.6|42
1608730500000|2020-12-23 13:35:00|21959.6|21944.6|21989.6|21974.6|21989.6|21974.6|21959.6|21944.6|85
1608730800000|2020-12-23 13:40:00|21984.6|21969.6|21989.6|21974.6|21989.6|21974.6|21974.6|21959.6|29
1608731100000|2020-12-23 13:45:00|21994.6|21979.6|21999.6|21984.6|22009.6|21994.6|21994.6|21979.6|219
1608731400000|2020-12-23 13:50:00|21994.6|21979.6|21999.6|21984.6|21999.6|21984.6|21989.6|21974.6|23
1608731700000|2020-12-23 13:55:00|22004.6|21989.6|22004.6|21989.6|22014.6|21999.6|22004.6|21989.6|48
1608732000000|2020-12-23 14:00:00|21999.6|21984.6|22004.6|21989.6|22009.6|21994.6|21994.6|21979.6|45
1608732300000|2020-12-23 14:05:00|22009.6|21994.6|22009.6|21994.6|22019.6|22004.6|22004.6|21989.6|51
1608732600000|2020-12-23 14:10:00|22004.6|21989.6|21999.6|21984.6|22004.6|21989.6|21994.6|21979.6|34
1608732900000|2020-12-23 14:15:00|22004.6|21989.6|22014.6|21999.6|22024.6|22009.6|22004.6|21989.6|132
1608733200000|2020-12-23 14:20:00|22009.6|21994.6|22034.6|22019.6|22034.6|22019.6|22009.6|21994.6|73
1608733500000|2020-12-23 14:25:00|22039.6|22024.6|22049.6|22034.6|22059.6|22044.6|22039.6|22024.6|176
1608733800000|2020-12-23 14:30:00|22044.6|22029.6|22039.6|22024.6|22054.6|22039.6|22034.6|22019.6|195
1608734100000|2020-12-23 14:35:00|22044.6|22029.6|22049.6|22034.6|22059.6|22044.6|22039.6|22024.6|104
1608734400000|2020-12-23 14:40:00|22054.6|22039.6|22054.6|22039.6|22069.6|22054.6|22049.6|22034.6|151
1608734700000|2020-12-23 14:45:00|22059.6|22044.6|22064.6|22049.6|22064.6|22049.6|22034.6|22019.6|141
1608735000000|2020-12-23 14:50:00|22069.6|22054.6|22089.6|22074.6|22089.6|22074.6|22069.6|22054.6|160
1608735300000|2020-12-23 14:55:00|22084.6|22069.6|22094.6|22079.6|22094.6|22079.6|22074.6|22059.6|101
1608735600000|2020-12-23 15:00:00|22084.6|22069.6|22094.6|22079.6|22104.6|22089.6|22074.6|22059.6|290
1608735900000|2020-12-23 15:05:00|22104.6|22089.6|22079.6|22064.6|22114.6|22099.6|22079.6|22064.6|247
1608736200000|2020-12-23 15:10:00|22075.9|22060.9|22070.9|22055.9|22095.9|22080.9|22060.9|22045.9|158
1608736500000|2020-12-23 15:15:00|22065.9|22050.9|22030.9|22015.9|22065.9|22050.9|22020.9|22005.9|274
1608736800000|2020-12-23 15:20:00|22035.9|22020.9|22025.9|22010.9|22035.9|22020.9|22020.9|22005.9|126
1608737100000|2020-12-23 15:25:00|22030.9|22015.9|22045.9|22030.9|22050.9|22035.9|22030.9|22015.9|108
1608737400000|2020-12-23 15:30:00|22050.9|22035.9|22050.9|22035.9|22065.9|22050.9|22045.9|22030.9|118
1608737700000|2020-12-23 15:35:00|22045.9|22030.9|22060.9|22045.9|22060.9|22045.9|22045.9|22030.9|53
1608738000000|2020-12-23 15:40:00|22065.9|22050.9|22060.9|22045.9|22065.9|22050.9|22040.9|22025.9|106
1608738300000|2020-12-23 15:45:00|22065.9|22050.9|22065.9|22050.9|22070.9|22055.9|22060.9|22045.9|40
1608738600000|2020-12-23 15:50:00|22070.9|22055.9|22075.9|22060.9|22080.9|22065.9|22065.9|22050.9|74
1608738900000|2020-12-23 15:55:00|22080.9|22065.9|22115.9|22100.9|22115.9|22100.9|22080.9|22065.9|222
1608739200000|2020-12-23 16:00:00|22110.9|22095.9|22115.9|22100.9|22120.9|22105.9|22105.9|22090.9|195
1608739500000|2020-12-23 16:05:00|22120.9|22105.9|22120.9|22105.9|22140.9|22125.9|22120.9|22105.9|266
1608739800000|2020-12-23 16:10:00|22125.9|22110.9|22140.9|22125.9|22150.9|22135.9|22125.9|22110.9|155
1608740100000|2020-12-23 16:15:00|22135.9|22120.9|22150.9|22135.9|22150.9|22135.9|22130.9|22115.9|203
1608740400000|2020-12-23 16:20:00|22145.9|22130.9|22150.9|22135.9|22160.9|22145.9|22145.9|22130.9|156
1608740700000|2020-12-23 16:25:00|22155.9|22140.9|22150.9|22135.9|22170.9|22155.9|22140.9|22125.9|337
1608741000000|2020-12-23 16:30:00|22155.9|22140.9|22150.9|22135.9|22175.9|22160.9|22145.9|22130.9|919
1608741300000|2020-12-23 16:35:00|22145.9|22130.9|22125.9|22110.9|22145.9|22130.9|22125.9|22110.9|197
1608741600000|2020-12-23 16:40:00|22130.9|22115.9|22140.9|22125.9|22140.9|22125.9|22130.9|22115.9|21
1608741900000|2020-12-23 16:45:00|||||||||25
1608742200000|2020-12-23 16:50:00|22145.9|22130.9|22150.9|22125.9|22155.9|22130.9|22145.9|22125.9|5
1608742500000|2020-12-23 16:55:00|22155.9|22130.9|22155.9|22135.9|22165.9|22140.9|22155.9|22130.9|11
1608742800000|2020-12-23 17:00:00|22160.9|22140.9|22155.9|22135.9|22160.9|22140.9|22155.9|22135.9|7
1608743100000|2020-12-23 17:05:00|22150.9|22130.9|22140.9|22120.9|22155.9|22130.9|22140.9|22120.9|15
1608743400000|2020-12-23 17:10:00|22145.9|22125.9|22150.9|22130.9|22150.9|22130.9|22145.9|22125.9|4
1608743700000|2020-12-23 17:15:00|22155.9|22135.9|22145.9|22120.9|22160.9|22135.9|22145.9|22120.9|40
1608744000000|2020-12-23 17:20:00|22140.9||22140.9||22145.9||22140.9||2
1608744300000|2020-12-23 17:25:00|22135.9|22115.9|22135.9|22115.9|22140.9|22115.9|22130.9|22110.9|17
1608744600000|2020-12-23 17:30:00|22140.9|22120.9|22145.9|22125.9|22145.9|22125.9|22140.9|22120.9|13
1608744900000|2020-12-23 17:35:00|22150.9|22130.9|22155.9|22135.9|22155.9|22135.9|22150.9|22130.9|16
1608745200000|2020-12-23 17:40:00|22160.9|22140.9|22165.9|22145.9|22165.9|22145.9|22160.9|22140.9|11
1608745500000|2020-12-23 17:45:00|22170.9|22150.9|22160.9|22140.9|22170.9|22150.9|22160.9|22135.9|19
1608745800000|2020-12-23 17:50:00|22155.9|22135.9|22155.9|22135.9|22160.9|22135.9|22155.9|22135.9|5
1608746100000|2020-12-23 17:55:00|22160.9|22130.9|22155.9|22135.9|22160.9|22135.9|22150.9|22130.9|2
1608746400000|2020-12-23 18:00:00|22160.9|22130.9|22160.9|22135.9|22160.9|22140.9|22155.9|22130.9|2
1608746700000|2020-12-23 18:05:00|22155.9|22140.9|22165.9|22145.9|22165.9|22145.9|22155.9|22135.9|11
1608747000000|2020-12-23 18:10:00|22160.9|22140.9|22165.9|22145.9|22170.9|22150.9|22160.9|22140.9|3
1608747300000|2020-12-23 18:15:00|22160.9|22140.9|22160.9|22140.9|22165.9|22140.9|22160.9|22140.9|2
1608747600000|2020-12-23 18:20:00|22165.9|22145.9|22165.9|22145.9|22165.9|22145.9|22160.9|22145.9|0
1608747900000|2020-12-23 18:25:00|22170.9|22150.9|22170.9|22150.9|22170.9|22150.9|22170.9|22150.9|5
1608748200000|2020-12-23 18:30:00|22175.9|22155.9|22180.9|22160.9|22180.9|22160.9|22175.9|22150.9|12
1608748500000|2020-12-23 18:35:00|22185.9|22165.9|22190.9|22170.9|22190.9|22170.9|22180.9|22165.9|8
1608748800000|2020-12-23 18:40:00|22195.9|22175.9|22195.9|22175.9|22200.9|22175.9|22190.9|22170.9|39
1608749100000|2020-12-23 18:45:00|22190.9|22170.9|22190.9|22170.9|22195.9|22170.9|22190.9|22170.9|3
1608749400000|2020-12-23 18:50:00|22195.9|22175.9|22190.9|22170.9|22195.9|22175.9|22190.9|22170.9|8
1608749700000|2020-12-23 18:55:00|22185.9|22165.9|22190.9|22165.9|22190.9|22180.9|22185.9|22165.9|58
1608750000000|2020-12-23 19:00:00|22185.9|22170.9|22190.9|22170.9|22190.9|22170.9|22185.9|22165.9|3
1608750300000|2020-12-23 19:05:00|22185.9|22165.9|22180.9|22155.9|22190.9|22170.9|22180.9|22155.9|24
1608750600000|2020-12-23 19:10:00|22175.9|22160.9|22180.9|22160.9|22180.9|22160.9|22175.9|22160.9|12
1608750900000|2020-12-23 19:15:00|||||||||3
1608751200000|2020-12-23 19:20:00|22175.9|22155.9|22180.9|22160.9|22185.9|22160.9|22175.9|22155.9|31
1608751500000|2020-12-23 19:25:00|22175.9|22155.9|22175.9|22160.9|22180.9|22160.9|22175.9|22155.9|14
1608751800000|2020-12-23 19:30:00|||||||||18
1608752100000|2020-12-23 19:35:00|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|4
1608752400000|2020-12-23 19:40:00|22175.9|22160.9|22175.9|22160.9|22175.9|22160.9|22175.9|22160.9|1
1608753000000|2020-12-23 19:50:00|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|7
1608753300000|2020-12-23 19:55:00|22165.9|22150.9|22160.9|22145.9|22165.9|22150.9|22155.9|22140.9|19
1608753600000|2020-12-23 20:00:00|22150.9|22135.9|22150.9|22135.9|22150.9|22135.9|22150.9|22135.9|7
1608753900000|2020-12-23 20:05:00|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|3
1608754200000|2020-12-23 20:10:00|22155.9|22140.9|22170.9|22155.9|22170.9|22155.9|22150.9|22135.9|29
1608754500000|2020-12-23 20:15:00|22165.9|22150.9|22165.9|22150.9|22165.9|22150.9|22165.9|22150.9|1
1608754800000|2020-12-23 20:20:00|22160.9|22145.9|22150.9|22135.9|22160.9|22145.9|22150.9|22135.9|11
1608755100000|2020-12-23 20:25:00|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|12
1608755400000|2020-12-23 20:30:00|||||||||5
1608755700000|2020-12-23 20:35:00|22150.9|22135.9|22155.9|22140.9|22160.9|22145.9|22150.9|22135.9|20
1608756000000|2020-12-23 20:40:00|22150.9|22135.9|22155.9|22140.9|22155.9|22140.9|22150.9|22135.9|11
1608756300000|2020-12-23 20:45:00|22150.9|22135.9|22155.9|22140.9|22160.9|22145.9|22150.9|22135.9|52
1608756600000|2020-12-23 20:50:00|22150.9|22135.9|22155.9|22140.9|22155.9|22140.9|22120.9|22105.9|53
1608756900000|2020-12-23 20:55:00|22170.9|22155.9|22150.9|22135.9|22180.9|22165.9|22145.9|22130.9|26
1608757200000|2020-12-23 21:00:00|22151.2|22111.2|22146.1|22106.1|22175.4|22135.4|22143.6|22103.6|0
1608757500000|2020-12-23 21:05:00|22145.9|22105.9|22143.6|22103.6|22148.7|22108.7|22136.8|22096.8|0
1608757800000|2020-12-23 21:10:00|22143.8|22103.8|22145|22105|22154.2|22114.2|22126.2|22086.2|0
1608758100000|2020-12-23 21:15:00|22144.8|22104.8|22148.9|22108.9|22148.9|22108.9|22142.7|22102.7|0
1608758400000|2020-12-23 21:20:00|22149.4|22109.4|22151|22111|22152|22112|22145.3|22105.3|0
1608758700000|2020-12-23 21:25:00|22150.5|22110.5|22148.9|22108.9|22151|22111|22148.9|22108.9|0
1608759000000|2020-12-23 21:30:00|22149.8|22109.8|22152.3|22112.3|22153.6|22113.6|22137.4|22097.4|0
1608759300000|2020-12-23 21:35:00|22151.9|22111.9|22153.6|22113.6|22153.6|22113.6|22146.8|22106.8|0
1608759600000|2020-12-23 21:40:00|22153.8|22113.8|22159.3|22119.3|22163.6|22123.6|22153.6|22113.6|0
1608759900000|2020-12-23 21:45:00|22159.5|22119.5|22159.3|22119.3|22163.6|22123.6|22154.2|22114.2|0
1608760200000|2020-12-23 21:50:00|22159|22119|22158|22118|22161.1|22121.1|22156.8|22116.8|0
1608760500000|2020-12-23 21:55:00|22158.2|22118.2|22179|22139|22182.3|22142.3|22158|22118|0
1608760800000|2020-12-23 22:00:00|22178.5|22138.5|22176.4|22136.4|22178.5|22138.5|22174.9|22134.9|0
1608761100000|2020-12-23 22:05:00|22175.9|22135.9|22176.4|22136.4|22176.9|22136.9|22175.9|22135.9|0
1608761400000|2020-12-23 22:10:00|22176.9|22136.9|22175.9|22135.9|22176.9|22136.9|22175.9|22135.9|0
1608761700000|2020-12-23 22:15:00|22176.4|22136.4|22175.4|22135.4|22176.4|22136.4|22175.4|22135.4|0
1608762000000|2020-12-23 22:20:00|22194.8|22154.8|22194.8|22154.8|22194.8|22154.8|22194.8|22154.8|0
1608762300000|2020-12-23 22:25:00|22194.3|22154.3|22193.2|22153.2|22194.3|22154.3|22193.2|22153.2|0
1608762600000|2020-12-23 22:30:00|22193.7|22153.7|22193.2|22153.2|22193.7|22153.7|22193.2|22153.2|0
1608762900000|2020-12-23 22:35:00|22192.8|22152.8|22192.2|22152.2|22192.8|22152.8|22192.2|22152.2|0
1608763200000|2020-12-23 22:40:00|22191.7|22151.7|22192.2|22152.2|22192.8|22152.8|22191.7|22151.7|0
1608763500000|2020-12-23 22:45:00|22192.8|22152.8|22193.3|22153.3|22194.3|22154.3|22192.2|22152.2|0
1608763800000|2020-12-23 22:50:00|22193.8|22153.8|22194.3|22154.3|22194.3|22154.3|22192.8|22152.8|0
1608764100000|2020-12-23 22:55:00|22195.3|22155.3|22195.9|22155.9|22196.4|22156.4|22194.3|22154.3|0
1608764400000|2020-12-23 23:00:00|22196.9|22156.9|22197.9|22157.9|22206|22166|22191.1|22151.1|0
1608764700000|2020-12-23 23:05:00|22198|22158|22193.6|22153.6|22199.2|22159.2|22187.3|22147.3|0
1608765000000|2020-12-23 23:10:00|22193.5|22153.5|22197.9|22157.9|22200.4|22160.4|22193|22153|0
1608765300000|2020-12-23 23:15:00|22197.7|22157.7|22200.4|22160.4|22201.7|22161.7|22191.1|22151.1|0
1608765600000|2020-12-23 23:20:00|22200.3|22160.3|22201.7|22161.7|22206|22166|22199.2|22159.2|0
1608765900000|2020-12-23 23:25:00|22201.6|22161.6|22200.4|22160.4|22201.7|22161.7|22196.7|22156.7|0
1608766200000|2020-12-23 23:30:00|22200.2|22160.2|22191.3|22151.3|22200.2|22160.2|22185|22145|0
1608766500000|2020-12-23 23:35:00|22191.5|22151.5|22185|22145|22193.1|22153.1|22180.7|22140.7|0
1608766800000|2020-12-23 23:40:00|22184.9|22144.9|22180.3|22140.3|22185|22145|22175.6|22135.6|0
1608767100000|2020-12-23 23:45:00|22180.5|22140.5|22186|22146|22187.3|22147.3|22176.7|22136.7|0
1608767400000|2020-12-23 23:50:00|22186.2|22146.2|22192.8|22152.8|22194.1|22154.1|22186|22146|0
1608767700000|2020-12-23 23:55:00|22192.6|22152.6|22186.5|22146.5|22192.8|22152.8|22184|22144|0
1608768000000|2020-12-24 00:00:00|22186.3|22146.3|22194|22154|22198.9|22158.9|22180.2|22140.2|0
1608768300000|2020-12-24 00:05:00|22193.9|22153.9|22193.3|22153.3|22197.6|22157.6|22189.6|22149.6|0
1608768600000|2020-12-24 00:10:00|22193.1|22153.1|22191.4|22151.4|22200.2|22160.2|22190.8|22150.8|0
1608768900000|2020-12-24 00:15:00|22191.3|22151.3|22178.9|22138.9|22193.3|22153.3|22178.9|22138.9|0
1608769200000|2020-12-24 00:20:00|22178.7|22138.7|22180.3|22140.3|22181.5|22141.5|22175.9|22135.9|0
1608769500000|2020-12-24 00:25:00|22180.5|22140.5|22182.2|22142.2|22183.5|22143.5|22172.9|22132.9|0
1608769800000|2020-12-24 00:30:00|22182.4|22142.4|22177.9|22137.9|22183.5|22143.5|22177.9|22137.9|0
1608770100000|2020-12-24 00:35:00|22177.8|22137.8|22177.9|22137.9|22179.7|22139.7|22176.7|22136.7|0
1608770400000|2020-12-24 00:40:00|22177.8|22137.8|22181|22141|22183.5|22143.5|22176.7|22136.7|0
1608770700000|2020-12-24 00:45:00|22181.1|22141.1|22182.2|22142.2|22182.2|22142.2|22179.7|22139.7|0
1608771000000|2020-12-24 00:50:00|22182.4|22142.4|22179.7|22139.7|22182.9|22142.9|22176.7|22136.7|0
1608771300000|2020-12-24 00:55:00|22179.5|22139.5|22183.5|22143.5|22189.1|22149.1|22177.9|22137.9|0
1608771600000|2020-12-24 01:00:00|22183.7|22143.7|22206.1|22166.1|22207.4|22167.4|22177.9|22137.9|0
1608771900000|2020-12-24 01:05:00|22206|22166|22212.3|22172.3|22213.5|22173.5|22201.1|22161.1|0
1608772200000|2020-12-24 01:10:00|22212.4|22172.4|22218|22178|22218|22178|22211|22171|0
1608772500000|2020-12-24 01:15:00|22217.8|22177.8|22220.5|22180.5|22220.5|22180.5|22213.7|22173.7|0
1608772800000|2020-12-24 01:20:00|22220.3|22180.3|22222.3|22182.3|22223.7|22183.7|22217.4|22177.4|0
1608773100000|2020-12-24 01:25:00|22221.8|22181.8|22221.5|22181.5|22223.7|22183.7|22219.9|22179.9|0
1608773400000|2020-12-24 01:30:00|22221.4|22181.4|22207.9|22167.9|22221.5|22181.5|22180.5|22140.5|0
1608773700000|2020-12-24 01:35:00|22207.7|22167.7|22216|22176|22220.3|22180.3|22206.6|22166.6|0
1608774000000|2020-12-24 01:40:00|22215.7|22175.7|22215.5|22175.5|22219|22179|22212.2|22172.2|0
1608774300000|2020-12-24 01:45:00|22216|22176|22229.2|22189.2|22232.9|22192.9|22216|22176|0
1608774600000|2020-12-24 01:50:00|22229.4|22189.4|22238.3|22198.3|22239.5|22199.5|22227.9|22187.9|0
1608774900000|2020-12-24 01:55:00|22238.5|22198.5|22235.2|22195.2|22240.8|22200.8|22235.2|22195.2|0
1608775200000|2020-12-24 02:00:00|22235|22195|22237|22197|22237|22197|22232.7|22192.7|0
1608775500000|2020-12-24 02:05:00|22237.1|22197.1|22240.8|22200.8|22243.3|22203.3|22237.1|22197.1|0
1608775800000|2020-12-24 02:10:00|22240.6|22200.6|22237.8|22197.8|22240.8|22200.8|22237|22197|0
1608776100000|2020-12-24 02:15:00|22237.6|22197.6|22239.1|22199.1|22240.3|22200.3|22236.6|22196.6|0
1608776400000|2020-12-24 02:20:00|22239.3|22199.3|22242.9|22202.9|22244.6|22204.6|22239.1|22199.1|0
1608776700000|2020-12-24 02:25:00|22242.8|22202.8|22245.9|22205.9|22245.9|22205.9|22241.6|22201.6|0
1608777000000|2020-12-24 02:30:00|22246.1|22206.1|22248.4|22208.4|22249.7|22209.7|22246.1|22206.1|0
1608777300000|2020-12-24 02:35:00|22248.7|22208.7|22252.2|22212.2|22257.8|22217.8|22248.7|22208.7|0
1608777600000|2020-12-24 02:40:00|22252|22212|22240.3|22200.3|22252|22212|22240.3|22200.3|0
1608777900000|2020-12-24 02:45:00|22240.6|22200.6|22242.9|22202.9|22245.9|22205.9|22240.3|22200.3|0
1608778200000|2020-12-24 02:50:00|22242.6|22202.6|22240.3|22200.3|22242.6|22202.6|22237.8|22197.8|0
1608778500000|2020-12-24 02:55:00|22240.6|22200.6|22240.3|22200.3|22241.6|22201.6|22236.6|22196.6|0
1608778800000|2020-12-24 03:00:00|22240.6|22200.6|22242.9|22202.9|22247.2|22207.2|22240.6|22200.6|0
1608779100000|2020-12-24 03:05:00|22242.6|22202.6|22230.8|22190.8|22242.9|22202.9|22228.5|22188.5|0
1608779400000|2020-12-24 03:10:00|22229.7|22189.7|22231.4|22191.4|22236.6|22196.6|22228.3|22188.3|0
1608779700000|2020-12-24 03:15:00|22231.2|22191.2|22235.2|22195.2|22235.2|22195.2|22229.6|22189.6|0
1608780000000|2020-12-24 03:20:00|22234.9|22194.9|22233.9|22193.9|22235.2|22195.2|22229.6|22189.6|0
1608780300000|2020-12-24 03:25:00|22234.1|22194.1|22232.6|22192.6|22235.2|22195.2|22229.6|22189.6|0
1608780600000|2020-12-24 03:30:00|22232.9|22192.9|22229.6|22189.6|22233.9|22193.9|22228.3|22188.3|0
1608780900000|2020-12-24 03:35:00|22229.4|22189.4|22228.3|22188.3|22229.6|22189.6|22225.8|22185.8|0
1608781200000|2020-12-24 03:40:00|22228.2|22188.2|22229.6|22189.6|22231.4|22191.4|22227.1|22187.1|0
1608781500000|2020-12-24 03:45:00|22229.5|22189.5|22229.6|22189.6|22229.6|22189.6|22225.8|22185.8|0
1608781800000|2020-12-24 03:50:00|22229.8|22189.8|22231.4|22191.4|22231.4|22191.4|22229.6|22189.6|0
1608782100000|2020-12-24 03:55:00|22231.6|22191.6|22232.6|22192.6|22232.6|22192.6|22231.4|22191.4|0
1608782400000|2020-12-24 04:00:00|22232.5|22192.5|22228.3|22188.3|22232.6|22192.6|22228.3|22188.3|0
1608782700000|2020-12-24 04:05:00|22228.1|22188.1|22222|22182|22228.1|22188.1|22220.3|22180.3|0
1608783000000|2020-12-24 04:10:00|22221.8|22181.8|22223.3|22183.3|22224.6|22184.6|22219|22179|0
1608783300000|2020-12-24 04:15:00|22223.5|22183.5|22222|22182|22224.6|22184.6|22222|22182|0
1608783600000|2020-12-24 04:20:00|22222.3|22182.3|22227.1|22187.1|22228.3|22188.3|22222|22182|0
1608783900000|2020-12-24 04:25:00|22227.2|22187.2|22232.6|22192.6|22233.9|22193.9|22227.2|22187.2|0
1608784200000|2020-12-24 04:30:00|22232.9|22192.9|22242|22202|22243.2|22203.2|22232.9|22192.9|0
1608784500000|2020-12-24 04:35:00|22241.9|22201.9|22230.5|22190.5|22243.2|22203.2|22228.7|22188.7|0
1608784800000|2020-12-24 04:40:00|22230.3|22190.3|22228.7|22188.7|22230.5|22190.5|22227.4|22187.4|0
1608785100000|2020-12-24 04:45:00|22228.6|22188.6|22228.7|22188.7|22228.7|22188.7|22227.4|22187.4|0
1608785400000|2020-12-24 04:50:00|22228.6|22188.6|22230.5|22190.5|22231.7|22191.7|22226.1|22186.1|0
1608785700000|2020-12-24 04:55:00|22230.3|22190.3|22223.6|22183.6|22230.3|22190.3|22223.6|22183.6|0
1608786000000|2020-12-24 05:00:00|22223.7|22183.7|22215.5|22175.5|22224.9|22184.9|22211.2|22171.2|0
1608786300000|2020-12-24 05:05:00|22215.3|22175.3|22213|22173|22215.5|22175.5|22210.6|22170.6|0
1608786600000|2020-12-24 05:10:00|22212.8|22172.8|22222.4|22182.4|22222.4|22182.4|22211.2|22171.2|0
1608786900000|2020-12-24 05:15:00|22222.3|22182.3|22222.4|22182.4|22223.6|22183.6|22219.3|22179.3|0
1608787200000|2020-12-24 05:20:00|22222.3|22182.3|22228.7|22188.7|22228.7|22188.7|22221.2|22181.2|0
1608787500000|2020-12-24 05:25:00|22228.4|22188.4|22226.1|22186.1|22228.4|22188.4|22226.1|22186.1|0
1608787800000|2020-12-24 05:30:00|22226|22186|22220.6|22180.6|22226.1|22186.1|22220|22180|0
1608788100000|2020-12-24 05:35:00|22220.5|22180.5|22218.1|22178.1|22220.6|22180.6|22216.8|22176.8|0
1608788400000|2020-12-24 05:40:00|22217.8|22177.8|22214.3|22174.3|22218.1|22178.1|22213|22173|0
1608788700000|2020-12-24 05:45:00|22214.1|22174.1|22218.1|22178.1|22218.1|22178.1|22213|22173|0
1608789000000|2020-12-24 05:50:00|22218.3|22178.3|22220.6|22180.6|22222.4|22182.4|22216.8|22176.8|0
1608789300000|2020-12-24 05:55:00|22220.8|22180.8|22223|22183|22224.9|22184.9|22215.5|22175.5|0
1608789600000|2020-12-24 06:00:00|22223.1|22183.1|22226.1|22186.1|22228.7|22188.7|22222.4|22182.4|0
1608789900000|2020-12-24 06:05:00|22226|22186|22223.6|22183.6|22226.1|22186.1|22222.4|22182.4|0
1608790200000|2020-12-24 06:10:00|22223.7|22183.7|22231.7|22191.7|22231.7|22191.7|22222.4|22182.4|0
1608790500000|2020-12-24 06:15:00|22231.5|22191.5|22227|22187|22233|22193|22225.8|22185.8|0
1608790800000|2020-12-24 06:20:00|22227.3|22187.3|22231.4|22191.4|22232.6|22192.6|22227.3|22187.3|0
1608791100000|2020-12-24 06:25:00|22231.2|22191.2|22227.7|22187.7|22231.2|22191.2|22227|22187|0
1608791400000|2020-12-24 06:30:00|22227.8|22187.8|22224.1|22184.1|22230.1|22190.1|22223.3|22183.3|0
1608791700000|2020-12-24 06:35:00|22224.3|22184.3|22229.6|22189.6|22229.6|22189.6|22224.1|22184.1|0
1608792000000|2020-12-24 06:40:00|22229.5|22189.5|22232.2|22192.2|22232.2|22192.2|22227.9|22187.9|0
1608792300000|2020-12-24 06:45:00|22231.9|22191.9|22230.9|22190.9|22232.2|22192.2|22229.6|22189.6|0
1608792600000|2020-12-24 06:50:00|22231.1|22191.1|22229.5|22189.5|22232.2|22192.2|22227.9|22187.9|0
1608792900000|2020-12-24 06:55:00|22229.7|22189.7|22237.2|22197.2|22237.2|22197.2|22229.5|22189.5|0
1608793200000|2020-12-24 07:00:00|22236.9|22196.9|22232.8|22192.8|22242.2|22202.2|22232.8|22192.8|0
1608793500000|2020-12-24 07:05:00|22232.9|22192.9|22229.8|22189.8|22234.1|22194.1|22227.3|22187.3|0
1608793800000|2020-12-24 07:10:00|22230|22190|22223.1|22183.1|22234.1|22194.1|22221.9|22181.9|0
1608794100000|2020-12-24 07:15:00|22223|22183|22220.6|22180.6|22223.1|22183.1|22219.3|22179.3|0
1608794400000|2020-12-24 07:20:00|22221.1|22181.1|22221.8|22181.8|22230|22190|22220.6|22180.6|0
1608794700000|2020-12-24 07:25:00|22221.2|22181.2|22222.5|22182.5|22224.4|22184.4|22219.3|22179.3|0
1608795000000|2020-12-24 07:30:00|22222.4|22182.4|22220.6|22180.6|22225|22185|22219.3|22179.3|0
1608795300000|2020-12-24 07:35:00|22220.4|22180.4|22216.3|22176.3|22220.6|22180.6|22215|22175|0
1608795600000|2020-12-24 07:40:00|22216.4|22176.4|22224.4|22184.4|22225.7|22185.7|22216.3|22176.3|0
1608795900000|2020-12-24 07:45:00|22224.3|22184.3|22224.4|22184.4|22227.4|22187.4|22221.9|22181.9|0
1608796200000|2020-12-24 07:50:00|22224.2|22184.2|22232.5|22192.5|22232.5|22192.5|22223.1|22183.1|0
1608796500000|2020-12-24 07:55:00|22232.4|22192.4|22227.4|22187.4|22235|22195|22227.4|22187.4|0
1608796800000|2020-12-24 08:00:00|22227.2|22187.2|22201.1|22161.1|22228.7|22188.7|22198.6|22158.6|0
1608797100000|2020-12-24 08:05:00|22200.9|22160.9|22203.1|22163.1|22209.4|22169.4|22189.5|22149.5|0
1608797400000|2020-12-24 08:10:00|22203.3|22163.3|22204.1|22164.1|22205.6|22165.6|22200.1|22160.1|0
1608797700000|2020-12-24 08:15:00|22203.1|22163.1|22204.4|22164.4|22212.4|22172.4|22203.1|22163.1|0
1608798000000|2020-12-24 08:20:00|22204.6|22164.6|22206.6|22166.6|22207.8|22167.8|22202.7|22162.7|0
1608798300000|2020-12-24 08:25:00|22206.5|22166.5|22205.4|22165.4|22207.8|22167.8|22204.8|22164.8|0
1608798600000|2020-12-24 08:30:00|22205.3|22165.3|22190.4|22150.4|22205.3|22165.3|22184.8|22144.8|0
1608798900000|2020-12-24 08:35:00|22190.3|22150.3|22190.6|22150.6|22192.9|22152.9|22189.1|22149.1|0
1608799200000|2020-12-24 08:40:00|22190.5|22150.5|22184.4|22144.4|22190.6|22150.6|22183.8|22143.8|0
1608799500000|2020-12-24 08:45:00|22184.3|22144.3|22183.8|22143.8|22187.6|22147.6|22182.5|22142.5|0
1608799800000|2020-12-24 08:50:00|22184|22144|22176.1|22136.1|22185|22145|22174.3|22134.3|0
1608800100000|2020-12-24 08:55:00|22170.9|22130.9|22173.8|22133.8|22174.7|22134.7|22167|22127|0
1608800400000|2020-12-24 09:00:00|22173.7|22133.7|22179.4|22139.4|22179.4|22139.4|22170.8|22130.8|0
1608800700000|2020-12-24 09:05:00|22179.2|22139.2|22177|22137|22180.8|22140.8|22175.2|22135.2|0
1608801000000|2020-12-24 09:10:00|22177.3|22137.3|22178.3|22138.3|22180.2|22140.2|22175.8|22135.8|0
1608801300000|2020-12-24 09:15:00|22178.4|22138.4|22150.8|22110.8|22189.6|22149.6|22150.8|22110.8|0
1608801600000|2020-12-24 09:20:00|22150.9|22110.9|22102.1|22062.1|22151.5|22111.5|22076.5|22036.5|0
1608801900000|2020-12-24 09:25:00|22102.3|22062.3|22144.5|22104.5|22145.2|22105.2|22102.3|22062.3|0
1608802200000|2020-12-24 09:30:00|22144.2|22104.2|22166.4|22126.4|22170.6|22130.6|22140.8|22100.8|0
1608802500000|2020-12-24 09:35:00|22166.6|22126.6|22165.1|22125.1|22167.6|22127.6|22163.9|22123.9|0
1608802800000|2020-12-24 09:40:00|22164.9|22124.9|22157.6|22117.6|22166.4|22126.4|22157.6|22117.6|0
1608803100000|2020-12-24 09:45:00|22157.4|22117.4|22163.1|22123.1|22163.1|22123.1|22153.8|22113.8|0
1608803400000|2020-12-24 09:50:00|22163.4|22123.4|22160.1|22120.1|22164.4|22124.4|22160.1|22120.1|0
1608803700000|2020-12-24 09:55:00|22160.3|22120.3|22160.7|22120.7|22161.4|22121.4|22158.8|22118.8|0
1608804000000|2020-12-24 10:00:00|22160.6|22120.6|22163.1|22123.1|22163.1|22123.1|22157.6|22117.6|0
1608804300000|2020-12-24 10:05:00|22162.9|22122.9|22171|22131|22173.6|22133.6|22161.4|22121.4|0
1608804600000|2020-12-24 10:10:00|22170.9|22130.9|22172.3|22132.3|22173.6|22133.6|22170.4|22130.4|0
1608804900000|2020-12-24 10:15:00|22172.5|22132.5|22173.6|22133.6|22176.6|22136.6|22172.3|22132.3|0
1608805200000|2020-12-24 10:20:00|22173.7|22133.7|22171|22131|22174.8|22134.8|22171|22131|0
1608805500000|2020-12-24 10:25:00|22171.3|22131.3|22169.8|22129.8|22172.3|22132.3|22169.8|22129.8|0
1608805800000|2020-12-24 10:30:00|22170|22130|22169.8|22129.8|22171|22131|22169.8|22129.8|0
1608806100000|2020-12-24 10:35:00|22170|22130|22171|22131|22171|22131|22169.8|22129.8|0
1608806400000|2020-12-24 10:40:00|22170.9|22130.9|22175.5|22135.5|22176.6|22136.6|22170.4|22130.4|0
1608806700000|2020-12-24 10:45:00|22175.3|22135.3|22172.3|22132.3|22175.3|22135.3|22172.3|22132.3|0
1608807000000|2020-12-24 10:50:00|22172.5|22132.5|22168.5|22128.5|22173.6|22133.6|22168.5|22128.5|0
1608807300000|2020-12-24 10:55:00|22168.3|22128.3|22168.5|22128.5|22171|22131|22166.1|22126.1|0
1608807600000|2020-12-24 11:00:00|22168.7|22128.7|22164.2|22124.2|22169.8|22129.8|22164.2|22124.2|0
1608807900000|2020-12-24 11:05:00|22164|22124|22159.2|22119.2|22164|22124|22154.9|22114.9|0
1608808200000|2020-12-24 11:10:00|22159.4|22119.4|22160.4|22120.4|22160.4|22120.4|22159.2|22119.2|0
1608808800000|2020-12-24 11:20:00|22161.3|22121.3|22164.2|22124.2|22166.7|22126.7|22161.3|22121.3|0
1608809100000|2020-12-24 11:25:00|22164.4|22124.4|22157.4|22117.4|22165.5|22125.5|22156.1|22116.1|0
1608809400000|2020-12-24 11:30:00|22157.6|22117.6|22157.4|22117.4|22159.2|22119.2|22154.9|22114.9|0
1608809700000|2020-12-24 11:35:00|22157.5|22117.5|22159.2|22119.2|22160.4|22120.4|22157.4|22117.4|0
1608810000000|2020-12-24 11:40:00|22159.1|22119.1|22160.4|22120.4|22161.7|22121.7|22158|22118|0
1608810300000|2020-12-24 11:45:00|22160.7|22120.7|22161.7|22121.7|22165.5|22125.5|22159.2|22119.2|0
1608810600000|2020-12-24 11:50:00|22161.6|22121.6|22164.2|22124.2|22165.5|22125.5|22161.1|22121.1|0
1608810900000|2020-12-24 11:55:00|22164|22124|22164.2|22124.2|22165.5|22125.5|22162.3|22122.3|0
1608811200000|2020-12-24 12:00:00|22164|22124|22156.1|22116.1|22164|22124|22156.1|22116.1|0
1608811500000|2020-12-24 12:05:00|22155.9|22115.9|22156.1|22116.1|22159.2|22119.2|22153.6|22113.6|0
1608811800000|2020-12-24 12:10:00|22156.4|22116.4|22158|22118|22159.2|22119.2|22153.6|22113.6|0
1608812100000|2020-12-24 12:15:00|22158.1|22118.1|22159.2|22119.2|22159.2|22119.2|22156.1|22116.1|0
1608812400000|2020-12-24 12:20:00|22159|22119|22157.8|22117.8|22159.8|22119.8|22157.4|22117.4|0
1608812700000|2020-12-24 12:25:00|22157.6|22117.6|22156.5|22116.5|22157.8|22117.8|22155.3|22115.3|0
1608813000000|2020-12-24 12:30:00|22156.6|22116.6|22147.2|22107.2|22157.1|22117.1|22144.6|22104.6|0
1608813300000|2020-12-24 12:35:00|22146.7|22106.7|22145.2|22105.2|22147.7|22107.7|22139.6|22099.6|0
1608813600000|2020-12-24 12:40:00|22145.4|22105.4|22147.1|22107.1|22149|22109|22140.9|22100.9|0
1608813900000|2020-12-24 12:45:00|22147|22107|22151.1|22111.1|22152.9|22112.9|22146.4|22106.4|0
1608814200000|2020-12-24 12:50:00|22150.9|22110.9|22149.8|22109.8|22151.1|22111.1|22148.6|22108.6|0
1608814500000|2020-12-24 12:55:00|22150.1|22110.1|22150.5|22110.5|22156.7|22116.7|22149.8|22109.8|0
1608814800000|2020-12-24 13:00:00|22150.4|22110.4|22149.9|22109.9|22154.1|22114.1|22147.3|22107.3|0
1608815100000|2020-12-24 13:05:00|22149.7|22109.7|22147.4|22107.4|22152.5|22112.5|22147.4|22107.4|0
1608815400000|2020-12-24 13:10:00|22147.5|22107.5|22152.5|22112.5|22152.5|22112.5|22146.1|22106.1|0
1608815700000|2020-12-24 13:15:00|22152.2|22112.2|22154.2|22114.2|22156.8|22116.8|22146.1|22106.1|0
1608816000000|2020-12-24 13:20:00|22154.5|22114.5|22152.5|22112.5|22155.5|22115.5|22148.7|22108.7|0
1608816300000|2020-12-24 13:25:00|22152.7|22112.7|22152.5|22112.5|22155.5|22115.5|22152.5|22112.5|0
1608816600000|2020-12-24 13:30:00|22152.2|22112.2|22155.5|22115.5|22156.8|22116.8|22151.2|22111.2|0
1608816900000|2020-12-24 13:35:00|22155.4|22115.4|22151.2|22111.2|22155.5|22115.5|22151.2|22111.2|0
1608817200000|2020-12-24 13:40:00|22151.4|22111.4|22152.5|22112.5|22152.5|22112.5|22151.2|22111.2|0
1608817500000|2020-12-24 13:45:00|22152.2|22112.2|22147.4|22107.4|22152.2|22112.2|22144.9|22104.9|0
1608817800000|2020-12-24 13:50:00|22147.2|22107.2|22149.9|22109.9|22149.9|22109.9|22146.1|22106.1|0
1608818100000|2020-12-24 13:55:00|22150.2|22110.2|22151.2|22111.2|22151.2|22111.2|22147.4|22107.4|0
1608818400000|2020-12-24 14:00:00|22151.4|22111.4|22149.9|22109.9|22152.5|22112.5|22147.4|22107.4|0
1608818700000|2020-12-24 14:05:00|22149.7|22109.7|22143.1|22103.1|22149.9|22109.9|22143.1|22103.1|0
1608819000000|2020-12-24 14:10:00|22142.9|22102.9|22144.9|22104.9|22147.4|22107.4|22141.8|22101.8|0
1608819300000|2020-12-24 14:15:00|22145.1|22105.1|22141.8|22101.8|22147.4|22107.4|22141.8|22101.8|0
1608819600000|2020-12-24 14:20:00|22142.1|22102.1|22143.1|22103.1|22143.1|22103.1|22140.6|22100.6|0
1608819900000|2020-12-24 14:25:00|22143.3|22103.3|22146.1|22106.1|22147.4|22107.4|22143.1|22103.1|0
1608820200000|2020-12-24 14:30:00|22146.4|22106.4|22168.1|22128.1|22170.6|22130.6|22140.6|22100.6|0
1608820500000|2020-12-24 14:35:00|22167.9|22127.9|22163.3|22123.3|22172.4|22132.4|22151.9|22111.9|0
1608820800000|2020-12-24 14:40:00|22164.8|22124.8|22169.8|22129.8|22172.4|22132.4|22163|22123|0
1608821100000|2020-12-24 14:45:00|22169.2|22129.2|22153.7|22113.7|22171.1|22131.1|22151.2|22111.2|0
1608821400000|2020-12-24 14:50:00|22153.9|22113.9|22158.5|22118.5|22161|22121|22149.1|22109.1|0
1608821700000|2020-12-24 14:55:00|22158.7|22118.7|22165.3|22125.3|22167.2|22127.2|22155.4|22115.4|0
1608822000000|2020-12-24 15:00:00|22165.5|22125.5|22161|22121|22166.5|22126.5|22157.2|22117.2|0
1608822300000|2020-12-24 15:05:00|22160.9|22120.9|22165.3|22125.3|22172.8|22132.8|22157.2|22117.2|0
1608822600000|2020-12-24 15:10:00|22165.1|22125.1|22151.5|22111.5|22171.6|22131.6|22151.5|22111.5|0
1608822900000|2020-12-24 15:15:00|22151.3|22111.3|22155.3|22115.3|22156.6|22116.6|22150.3|22110.3|0
1608823200000|2020-12-24 15:20:00|22155.5|22115.5|22160.9|22120.9|22162.8|22122.8|22155.3|22115.3|0
1608823500000|2020-12-24 15:25:00|22160.7|22120.7|22162.1|22122.1|22164.7|22124.7|22159.6|22119.6|0
1608823800000|2020-12-24 15:30:00|22162|22122|22165.9|22125.9|22167.7|22127.7|22157.8|22117.8|0
1608824100000|2020-12-24 15:35:00|22165.8|22125.8|22155.3|22115.3|22165.9|22125.9|22154.1|22114.1|0
1608824400000|2020-12-24 15:40:00|22155.5|22115.5|22152.8|22112.8|22157.8|22117.8|22151.5|22111.5|0
1608824700000|2020-12-24 15:45:00|22152.6|22112.6|22150.3|22110.3|22152.8|22112.8|22140.4|22100.4|0
1608825000000|2020-12-24 15:50:00|22150.2|22110.2|22148.5|22108.5|22152.8|22112.8|22146|22106|0
1608825300000|2020-12-24 15:55:00|22148.4|22108.4|22139.2|22099.2|22148.5|22108.5|22137.3|22097.3|0
1608825600000|2020-12-24 16:00:00|22138.9|22098.9|22165.2|22125.2|22165.2|22125.2|22132.7|22092.7|0
1608825900000|2020-12-24 16:05:00|22164.9|22124.9|22168.9|22128.9|22168.9|22128.9|22162.1|22122.1|0
1608826200000|2020-12-24 16:10:00|22169|22129|22174.7|22134.7|22178.3|22138.3|22168.9|22128.9|0
1608826500000|2020-12-24 16:15:00|22175.8|22135.8|22165.2|22125.2|22177|22137|22165.2|22125.2|0
1608826800000|2020-12-24 16:20:00|22165.3|22125.3|22162.1|22122.1|22173.2|22133.2|22162.1|22122.1|0
1608827100000|2020-12-24 16:25:00|22162.3|22122.3|22150.2|22110.2|22165.2|22125.2|22150.2|22110.2|0
1608827400000|2020-12-24 16:30:00|22150|22110|22158.3|22118.3|22158.3|22118.3|22139.6|22099.6|0
1608827700000|2020-12-24 16:35:00|22158.1|22118.1|22151.5|22111.5|22159.6|22119.6|22150.2|22110.2|0
1608828000000|2020-12-24 16:40:00|22151.3|22111.3|22149|22109|22157.1|22117.1|22147.7|22107.7|0
1608828300000|2020-12-24 16:45:00|22148.8|22108.8|22138.4|22098.4|22150.2|22110.2|22135.3|22095.3|0
1608828600000|2020-12-24 16:50:00|22138.6|22098.6|22144.7|22104.7|22146.5|22106.5|22131.6|22091.6|0
1608828900000|2020-12-24 16:55:00|22144.5|22104.5|22144.7|22104.7|22144.7|22104.7|22139.6|22099.6|0
1608829200000|2020-12-24 17:00:00|22144|22104|22124.1|22084.1|22144|22104|22123.5|22083.5|0
1608829500000|2020-12-24 17:05:00|22124|22084|22139.6|22099.6|22144.7|22104.7|22123.5|22083.5|0
1608829800000|2020-12-24 17:10:00|22139.9|22099.9|22150.2|22110.2|22155.8|22115.8|22139.9|22099.9|0
1608830100000|2020-12-24 17:15:00|22150|22110|22139.6|22099.6|22150.2|22110.2|22138.4|22098.4|0
1608830400000|2020-12-24 17:20:00|22139.9|22099.9|22142.2|22102.2|22146.5|22106.5|22132.8|22092.8|0
1608830700000|2020-12-24 17:25:00|22142.4|22102.4|22162.3|22122.3|22162.3|22122.3|22142.4|22102.4|0
1608831000000|2020-12-24 17:30:00|22162.5|22122.5|22174.7|22134.7|22175.9|22135.9|22161|22121|0
1608831300000|2020-12-24 17:35:00|22174.5|22134.5|22169.1|22129.1|22175.9|22135.9|22166.6|22126.6|0
1608831600000|2020-12-24 17:40:00|22168.9|22128.9|22169.1|22129.1|22172.2|22132.2|22161|22121|0
1608831900000|2020-12-24 17:45:00|22168.9|22128.9|22185.3|22145.3|22185.3|22145.3|22166.6|22126.6|0
1608832200000|2020-12-24 17:50:00|22185.7|22145.7|22186.4|22146.4|22197.2|22157.2|22184.7|22144.7|0
1608832500000|2020-12-24 17:55:00|22186.6|22146.6|22205.1|22165.1|22205.1|22165.1|22183.8|22143.8|0
1608832800000|2020-12-24 18:00:00|22205.3|22165.3|22197|22157|22207.6|22167.6|22190.7|22150.7|0
1608833100000|2020-12-24 18:05:00|22197.2|22157.2|22201.3|22161.3|22205.1|22165.1|22195.7|22155.7|0
1608833400000|2020-12-24 18:10:00|22201.5|22161.5|22191.9|22151.9|22205.1|22165.1|22191.9|22151.9|0
1609110000000|2020-12-27 23:00:00|22149.7|22109.7|22162.3|22122.3|22163.5|22123.5|22135|22095|0
1609110300000|2020-12-27 23:05:00|22162.7|22122.7|22194|22154|22196.6|22156.6|22162.7|22122.7|0
1609110600000|2020-12-27 23:10:00|22194.2|22154.2|22225.6|22185.6|22229.3|22189.3|22194.2|22154.2|0
1609110900000|2020-12-27 23:15:00|22225.7|22185.7|22217.5|22177.5|22241.4|22201.4|22215.6|22175.6|0
1609111200000|2020-12-27 23:20:00|22217.3|22177.3|22253.1|22213.1|22274.1|22234.1|22210.7|22170.7|0
1609111500000|2020-12-27 23:25:00|22253.7|22213.7|22265.5|22225.5|22284.8|22244.8|22253.1|22213.1|0
1609111800000|2020-12-27 23:30:00|22265.4|22225.4|22260.6|22220.6|22268.7|22228.7|22253.1|22213.1|0
1609112100000|2020-12-27 23:35:00|22260.7|22220.7|22268|22228|22269.3|22229.3|22259.9|22219.9|0
1609112400000|2020-12-27 23:40:00|22267.9|22227.9|22258.7|22218.7|22268|22228|22254.4|22214.4|0
1609112700000|2020-12-27 23:45:00|22258.8|22218.8|22251.2|22211.2|22259.3|22219.3|22248.1|22208.1|0
1609113000000|2020-12-27 23:50:00|22251.1|22211.1|22255.6|22215.6|22255.6|22215.6|22249.3|22209.3|0
1609113300000|2020-12-27 23:55:00|22255.5|22215.5|22258.1|22218.1|22258.7|22218.7|22250.6|22210.6|0
1609113600000|2020-12-28 00:00:00|22258.2|22218.2|22259.9|22219.9|22270.6|22230.6|22258.1|22218.1|0
1609113900000|2020-12-28 00:05:00|22259.8|22219.8|22246.9|22206.9|22259.9|22219.9|22245|22205|0
1609114200000|2020-12-28 00:10:00|22247|22207|22219.1|22179.1|22249.3|22209.3|22219.1|22179.1|0
1609114500000|2020-12-28 00:15:00|22218.9|22178.9|22195.5|22155.5|22238.5|22198.5|22174.5|22134.5|0
1609114800000|2020-12-28 00:20:00|22195.4|22155.4|22215.7|22175.7|22221.5|22181.5|22192.7|22152.7|0
1609115100000|2020-12-28 00:25:00|22216|22176|22234.4|22194.4|22240.4|22200.4|22216|22176|0
1609115400000|2020-12-28 00:30:00|22234.7|22194.7|22228.4|22188.4|22247.2|22207.2|22216.9|22176.9|0
1609115700000|2020-12-28 00:35:00|22228.3|22188.3|22236.9|22196.9|22251.1|22211.1|22228.3|22188.3|0
1609116000000|2020-12-28 00:40:00|22234.1|22194.1|22246.4|22206.4|22252.5|22212.5|22234.1|22194.1|0
1609116300000|2020-12-28 00:45:00|22246.5|22206.5|22240.6|22200.6|22252.5|22212.5|22240.6|22200.6|0
1609116600000|2020-12-28 00:50:00|22240.7|22200.7|22246.3|22206.3|22246.4|22206.4|22234.4|22194.4|0
1609116900000|2020-12-28 00:55:00|22246.4|22206.4|22252.3|22212.3|22252.3|22212.3|22240.3|22200.3|0
1609117200000|2020-12-28 01:00:00|22252.5|22212.5|22238.5|22198.5|22253.4|22213.4|22235.1|22195.1|0
1609117500000|2020-12-28 01:05:00|22237.4|22197.4|22242.7|22202.7|22243|22203|22229.9|22189.9|0
1609117800000|2020-12-28 01:10:00|22242.9|22202.9|22246|22206|22249.3|22209.3|22231.2|22191.2|0
1609118100000|2020-12-28 01:15:00|22247|22207|22223.1|22183.1|22248.9|22208.9|22214.1|22174.1|0
1609118400000|2020-12-28 01:20:00|22222|22182|22226.7|22186.7|22229.5|22189.5|22208.5|22168.5|0
1609118700000|2020-12-28 01:25:00|22226.6|22186.6|22232.3|22192.3|22232.4|22192.4|22226.1|22186.1|0
1609119000000|2020-12-28 01:30:00|22232.2|22192.2|22243.5|22203.5|22243.8|22203.8|22226.4|22186.4|0
1609119300000|2020-12-28 01:35:00|22243.3|22203.3|22249.9|22209.9|22249.9|22209.9|22237.7|22197.7|0
1609119600000|2020-12-28 01:40:00|22250.1|22210.1|22250.4|22210.4|22255.9|22215.9|22244.4|22204.4|0
1609119900000|2020-12-28 01:45:00|22250.3|22210.3|22239.1|22199.1|22250.4|22210.4|22238.7|22198.7|0
1609120200000|2020-12-28 01:50:00|22239.2|22199.2|22233.6|22193.6|22239.4|22199.4|22233.2|22193.2|0
1609120500000|2020-12-28 01:55:00|22233.7|22193.7|22233.8|22193.8|22239.4|22199.4|22227.8|22187.8|0
1609120800000|2020-12-28 02:00:00|22233.9|22193.9|22228.2|22188.2|22234.2|22194.2|22227.9|22187.9|0
1609121100000|2020-12-28 02:05:00|22228.3|22188.3|22228.1|22188.1|22234.1|22194.1|22228.1|22188.1|0
1609121400000|2020-12-28 02:10:00|22228.2|22188.2|22233.7|22193.7|22233.9|22193.9|22222.1|22182.1|0
1609121700000|2020-12-28 02:15:00|22233.8|22193.8|22243.5|22203.5|22243.5|22203.5|22233.8|22193.8|0
1609122000000|2020-12-28 02:20:00|22243.6|22203.6|22261.6|22221.6|22261.7|22221.7|22243.3|22203.3|0
1609122300000|2020-12-28 02:25:00|22265.5|22225.5|22253.3|22213.3|22265.5|22225.5|22253.2|22213.2|0
1609122600000|2020-12-28 02:30:00|22253.4|22213.4|22265.3|22225.3|22265.6|22225.6|22247.8|22207.8|0
1609122900000|2020-12-28 02:35:00|22265.2|22225.2|22265.2|22225.2|22265.3|22225.3|22259.6|22219.6|0
1609123200000|2020-12-28 02:40:00|22265.3|22225.3|22265|22225|22265.5|22225.5|22264.9|22224.9|0
1609123500000|2020-12-28 02:45:00|22264.9|22224.9|22275.4|22235.4|22275.6|22235.6|22264.9|22224.9|0
1609123800000|2020-12-28 02:50:00|22275.6|22235.6|22270.3|22230.3|22276.3|22236.3|22269.9|22229.9|0
1609124100000|2020-12-28 02:55:00|22271.4|22231.4|22275.3|22235.3|22276|22236|22269.6|22229.6|0
1609124400000|2020-12-28 03:00:00|22275.4|22235.4|22288.1|22248.1|22294|22254|22275.3|22235.3|0
1609124700000|2020-12-28 03:05:00|22287.9|22247.9|22288.1|22248.1|22294.3|22254.3|22282.3|22242.3|0
1609125000000|2020-12-28 03:10:00|22288|22248|22299.3|22259.3|22299.3|22259.3|22282.1|22242.1|0
1609125300000|2020-12-28 03:15:00|22299.5|22259.5|22293.8|22253.8|22299.6|22259.6|22293.5|22253.5|0
1609125600000|2020-12-28 03:20:00|22294|22254|22288.6|22248.6|22294.1|22254.1|22276.7|22236.7|0
1609125900000|2020-12-28 03:25:00|22288.7|22248.7|22288.3|22248.3|22294.7|22254.7|22288.3|22248.3|0
1609126200000|2020-12-28 03:30:00|22286.2|22246.2|22299.6|22259.6|22299.9|22259.9|22282.7|22242.7|0
1609126500000|2020-12-28 03:35:00|22299.5|22259.5|22299|22259|22305.2|22265.2|22299|22259|0
1609126800000|2020-12-28 03:40:00|22298.9|22258.9|22298.6|22258.6|22298.9|22258.9|22293|22253|0
1609127100000|2020-12-28 03:45:00|22298.7|22258.7|22293|22253|22304.6|22264.6|22292.9|22252.9|0
1609127400000|2020-12-28 03:50:00|22293.1|22253.1|22293.3|22253.3|22293.3|22253.3|22287.5|22247.5|0
1609127700000|2020-12-28 03:55:00|22293.2|22253.2|22287.8|22247.8|22299|22259|22287.8|22247.8|0
1609128000000|2020-12-28 04:00:00|22287.7|22247.7|22275.8|22235.8|22287.8|22247.8|22275.8|22235.8|0
1609128300000|2020-12-28 04:05:00|22275.9|22235.9|22275.7|22235.7|22281.7|22241.7|22275.7|22235.7|0
1609128600000|2020-12-28 04:10:00|22275.5|22235.5|22275.2|22235.2|22275.5|22235.5|22275.2|22235.2|0
1609128900000|2020-12-28 04:15:00|22275.4|22235.4|22275.5|22235.5|22281.4|22241.4|22275.2|22235.2|0
1609129200000|2020-12-28 04:20:00|22275.7|22235.7|22275.4|22235.4|22275.7|22235.7|22275.4|22235.4|0
1609129500000|2020-12-28 04:25:00|22275.5|22235.5|22275.7|22235.7|22275.8|22235.8|22272.8|22232.8|0
1609129800000|2020-12-28 04:30:00|22275.8|22235.8|22281.4|22241.4|22281.5|22241.5|22275.7|22235.7|0
1609130100000|2020-12-28 04:35:00|22281.2|22241.2|22281.4|22241.4|22281.5|22241.5|22281.2|22241.2|0
1609130400000|2020-12-28 04:40:00|22282.4|22242.4|22287.1|22247.1|22287.2|22247.2|22281.2|22241.2|0
1609130700000|2020-12-28 04:45:00|22287.2|22247.2|22287.7|22247.7|22287.8|22247.8|22281.5|22241.5|0
1609131000000|2020-12-28 04:50:00|22287.5|22247.5|22287.5|22247.5|22287.5|22247.5|22282|22242|0
1609131300000|2020-12-28 04:55:00|22286.5|22246.5|22281.2|22241.2|22286.5|22246.5|22275.8|22235.8|0
1609131600000|2020-12-28 05:00:00|22281.5|22241.5|22275.8|22235.8|22281.5|22241.5|22275.6|22235.6|0
1609132200000|2020-12-28 05:10:00|22275.6|22235.6|22287|22247|22287|22247|22275.5|22235.5|0
1609132500000|2020-12-28 05:15:00|22289.1|22249.1|22287.3|22247.3|22292.6|22252.6|22287|22247|0
1609132800000|2020-12-28 05:20:00|22288.4|22248.4|22287.3|22247.3|22293|22253|22287.2|22247.2|0
1609133100000|2020-12-28 05:25:00|22287.5|22247.5|22287.5|22247.5|22287.5|22247.5|22287.3|22247.3|0
1609133400000|2020-12-28 05:30:00|22287.4|22247.4|22287.5|22247.5|22287.5|22247.5|22281.5|22241.5|0
1609133700000|2020-12-28 05:35:00|22287.6|22247.6|22287.2|22247.2|22287.8|22247.8|22287.2|22247.2|0
1609134000000|2020-12-28 05:40:00|22285.1|22245.1|22275.2|22235.2|22285.1|22245.1|22275.2|22235.2|0
1609134300000|2020-12-28 05:45:00|22274.7|22234.7|22274.6|22234.6|22274.7|22234.7|22274.4|22234.4|0
1609134600000|2020-12-28 05:50:00|22274.4|22234.4|22274.7|22234.7|22274.9|22234.9|22274.4|22234.4|0
1609134900000|2020-12-28 05:55:00|22274.6|22234.6|22275.5|22235.5|22276.6|22236.6|22274.6|22234.6|0
1609135200000|2020-12-28 06:00:00|22277.6|22237.6|22275.2|22235.2|22281.2|22241.2|22275.2|22235.2|0
1609135500000|2020-12-28 06:05:00|22275.3|22235.3|22254.9|22214.9|22275.3|22235.3|22252.1|22212.1|0
1609135800000|2020-12-28 06:10:00|22253.9|22213.9|22255.3|22215.3|22258.3|22218.3|22252.1|22212.1|0
1609136100000|2020-12-28 06:15:00|22254.3|22214.3|22258|22218|22258.1|22218.1|22252.1|22212.1|0
1609136400000|2020-12-28 06:20:00|22258.1|22218.1|22258.1|22218.1|22264.1|22224.1|22258|22218|0
1609136700000|2020-12-28 06:25:00|22258|22218|22264|22224|22264.1|22224.1|22258|22218|0
1609137000000|2020-12-28 06:30:00|22263.9|22223.9|22258.9|22218.9|22264|22224|22257.8|22217.8|0
1609137300000|2020-12-28 06:35:00|22258.7|22218.7|22275.8|22235.8|22275.8|22235.8|22258.7|22218.7|0
1609137600000|2020-12-28 06:40:00|22275.9|22235.9|22275.7|22235.7|22281.2|22241.2|22273|22233|0
1609137900000|2020-12-28 06:45:00|22275.8|22235.8|22275.8|22235.8|22276.1|22236.1|22275.5|22235.5|0
1609138200000|2020-12-28 06:50:00|22275.7|22235.7|22264.4|22224.4|22275.8|22235.8|22264.4|22224.4|0
1609138500000|2020-12-28 06:55:00|22265.4|22225.4|22279.5|22239.5|22281.3|22241.3|22264.4|22224.4|0
1609138800000|2020-12-28 07:00:00|22279.8|22239.8|22310.9|22295.9|22325.9|22310.9|22274.3|22234.3|149
1609139100000|2020-12-28 07:05:00|22305.9|22290.9|22310.9|22295.9|22320.9|22305.9|22305.9|22290.9|59
1609139400000|2020-12-28 07:10:00|22305.9|22290.9|22300.9|22285.9|22305.9|22290.9|22300.9|22285.9|35
1609139700000|2020-12-28 07:15:00|22310.9|22295.9|22320.9|22305.9|22320.9|22305.9|22300.9|22285.9|43
1609140000000|2020-12-28 07:20:00|22325.9|22310.9|22320.9|22305.9|22325.9|22310.9|22315.9|22300.9|42
1609140300000|2020-12-28 07:25:00|22325.9|22310.9|22310.9|22295.9|22330.9|22315.9|22310.9|22295.9|31
1609140600000|2020-12-28 07:30:00|22315.9|22300.9|22310.9|22295.9|22320.9|22305.9|22305.9|22290.9|41
1609140900000|2020-12-28 07:35:00|22315.9|22300.9|22315.9|22300.9|22320.9|22305.9|22315.9|22300.9|11
1609141200000|2020-12-28 07:40:00|22320.9|22305.9|22325.9|22310.9|22325.9|22310.9|22305.9|22290.9|35
1609141500000|2020-12-28 07:45:00|22320.9|22305.9|22320.9|22305.9|22320.9|22305.9|22315.9|22300.9|19
1609141800000|2020-12-28 07:50:00|22325.9|22310.9|22325.9|22310.9|22325.9|22310.9|22325.9|22310.9|14
1609142100000|2020-12-28 07:55:00|22320.9|22305.9|22320.9|22305.9|22325.9|22310.9|22315.9|22300.9|22
1609142400000|2020-12-28 08:00:00|22325.9|22310.9|22315.9|22300.9|22330.9|22315.9|22310.9|22295.9|257
1609142700000|2020-12-28 08:05:00|22320.9|22305.9|22290.9|22275.9|22320.9|22305.9|22280.9|22265.9|288
1609143000000|2020-12-28 08:10:00|22300.9|22285.9|22295.9|22280.9|22305.9|22290.9|22290.9|22275.9|187
1609143300000|2020-12-28 08:15:00|22300.9|22285.9|22290.9|22275.9|22300.9|22285.9|22285.9|22270.9|121
1609143600000|2020-12-28 08:20:00|22295.9|22280.9|22330.9|22315.9|22340.9|22325.9|22295.9|22280.9|209
1609143900000|2020-12-28 08:25:00|22325.9|22310.9|22345.9|22330.9|22350.9|22335.9|22320.9|22305.9|164
1609144200000|2020-12-28 08:30:00|22350.9|22335.9|22340.9|22325.9|22365.9|22350.9|22340.9|22325.9|155
1609144500000|2020-12-28 08:35:00|22345.9|22330.9|22320.9|22305.9|22350.9|22335.9|22315.9|22300.9|210
1609144800000|2020-12-28 08:40:00|22318.7|22303.7|22303.7|22288.7|22323.7|22308.7|22293.7|22278.7|196
1609145100000|2020-12-28 08:45:00|22308.7|22293.7|22318.7|22303.7|22323.7|22308.7|22293.7|22278.7|89
1609145400000|2020-12-28 08:50:00|22323.7|22308.7|22308.7|22293.7|22323.7|22308.7|22288.7|22273.7|82
1609145700000|2020-12-28 08:55:00|22313.7|22298.7|22343.7|22328.7|22343.7|22328.7|22313.7|22298.7|114
1609146000000|2020-12-28 09:00:00|22338.7|22323.7|22338.7|22323.7|22348.7|22333.7|22328.7|22313.7|143
1609146300000|2020-12-28 09:05:00|22343.7|22328.7|22338.7|22323.7|22348.7|22333.7|22338.7|22323.7|55
1609146600000|2020-12-28 09:10:00|22333.7|22318.7|22338.7|22323.7|22348.7|22333.7|22333.7|22318.7|56
1609146900000|2020-12-28 09:15:00|22333.7|22318.7|22343.7|22328.7|22348.7|22333.7|22333.7|22318.7|128
1609147200000|2020-12-28 09:20:00|22348.7|22333.7|22348.7|22333.7|22353.7|22338.7|22333.7|22318.7|109
1609147500000|2020-12-28 09:25:00|22343.7|22328.7|22328.7|22313.7|22353.7|22338.7|22328.7|22313.7|66
1609147800000|2020-12-28 09:30:00|22333.7|22318.7|22338.7|22323.7|22343.7|22328.7|22323.7|22308.7|68
1609148100000|2020-12-28 09:35:00|22333.7|22318.7|22318.7|22303.7|22333.7|22318.7|22318.7|22303.7|50
1609148400000|2020-12-28 09:40:00|22313.7|22298.7|22333.7|22318.7|22333.7|22318.7|22313.7|22298.7|66
1609148700000|2020-12-28 09:45:00|22328.7|22313.7|22343.7|22328.7|22343.7|22328.7|22328.7|22313.7|94
1609149000000|2020-12-28 09:50:00|22338.7|22323.7|22348.7|22333.7|22348.7|22333.7|22338.7|22323.7|123
1609149300000|2020-12-28 09:55:00|22343.7|22328.7|22343.7|22328.7|22348.7|22333.7|22333.7|22318.7|47
1609149600000|2020-12-28 10:00:00|22338.7|22323.7|22323.7|22308.7|22338.7|22323.7|22323.7|22308.7|37
1609149900000|2020-12-28 10:05:00|22328.7|22313.7|22323.7|22308.7|22333.7|22318.7|22323.7|22308.7|49
1609150200000|2020-12-28 10:10:00|22318.7|22303.7|22313.7|22298.7|22318.7|22303.7|22308.7|22293.7|69
1609150500000|2020-12-28 10:15:00|22308.7|22293.7|22303.7|22288.7|22313.7|22298.7|22298.7|22283.7|78
1609150800000|2020-12-28 10:20:00|22298.7|22283.7|22288.7|22273.7|22298.7|22283.7|22288.7|22273.7|63
1609151100000|2020-12-28 10:25:00|22293.7|22278.7|22293.7|22278.7|22298.7|22283.7|22283.7|22268.7|74
1609151400000|2020-12-28 10:30:00|22298.7|22283.7|22313.7|22298.7|22323.7|22308.7|22288.7|22273.7|84
1609151700000|2020-12-28 10:35:00|22318.7|22303.7|22308.7|22293.7|22318.7|22303.7|22308.7|22293.7|43
1609152000000|2020-12-28 10:40:00|22303.7|22288.7|22318.7|22303.7|22318.7|22303.7|22303.7|22288.7|102
1609152300000|2020-12-28 10:45:00|22313.7|22298.7|22313.7|22298.7|22318.7|22303.7|22313.7|22298.7|67
1609152600000|2020-12-28 10:50:00|22308.7|22293.7|22308.7|22293.7|22313.7|22298.7|22308.7|22293.7|28
1609152900000|2020-12-28 10:55:00|22313.7|22298.7|22303.7|22288.7|22313.7|22298.7|22303.7|22288.7|38
1609153200000|2020-12-28 11:00:00|22298.7|22283.7|22293.7|22278.7|22298.7|22283.7|22293.7|22278.7|28
1609153500000|2020-12-28 11:05:00|22298.7|22283.7|22288.7|22273.7|22298.7|22283.7|22288.7|22273.7|23
1609153800000|2020-12-28 11:10:00|22293.7|22278.7|22308.7|22293.7|22313.7|22298.7|22293.7|22278.7|71
1609154100000|2020-12-28 11:15:00|22313.7|22298.7|22303.7|22288.7|22313.7|22298.7|22303.7|22288.7|51
1609154400000|2020-12-28 11:20:00|22308.7|22293.7|22323.7|22308.7|22323.7|22308.7|22303.7|22288.7|79
1609154700000|2020-12-28 11:25:00|22328.7|22313.7|22333.7|22318.7|22333.7|22318.7|22323.7|22308.7|70
1609155000000|2020-12-28 11:30:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|29
1609155300000|2020-12-28 11:35:00|22323.7|22308.7|22333.7|22318.7|22333.7|22318.7|22323.7|22308.7|48
1609155600000|2020-12-28 11:40:00|22328.7|22313.7|22328.7|22313.7|22333.7|22318.7|22328.7|22313.7|16
1609155900000|2020-12-28 11:45:00|22323.7|22308.7|22318.7|22303.7|22323.7|22308.7|22318.7|22303.7|26
1609156200000|2020-12-28 11:50:00|22323.7|22308.7|22328.7|22313.7|22328.7|22313.7|22323.7|22308.7|19
1609156500000|2020-12-28 11:55:00|22333.7|22318.7|22343.7|22328.7|22343.7|22328.7|22333.7|22318.7|16
1609156800000|2020-12-28 12:00:00|22338.7|22323.7|22338.7|22323.7|22348.7|22333.7|22338.7|22323.7|91
1609157100000|2020-12-28 12:05:00|22333.7|22318.7|22318.7|22303.7|22333.7|22318.7|22318.7|22303.7|12
1609157400000|2020-12-28 12:10:00|22323.7|22308.7|22323.7|22308.7|22323.7|22308.7|22323.7|22308.7|22
1609157700000|2020-12-28 12:15:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|17
1609158000000|2020-12-28 12:20:00|22333.7|22318.7|22338.7|22323.7|22338.7|22323.7|22328.7|22313.7|47
1609158300000|2020-12-28 12:25:00|22333.7|22318.7|22328.7|22313.7|22333.7|22318.7|22328.7|22313.7|13
1609158600000|2020-12-28 12:30:00|22333.7|22318.7|22323.7|22308.7|22333.7|22318.7|22323.7|22308.7|25
1609158900000|2020-12-28 12:35:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22323.7|22308.7|28
1609159200000|2020-12-28 12:40:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|54
1609159500000|2020-12-28 12:45:00|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|13
1609159800000|2020-12-28 12:50:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|25
1609160100000|2020-12-28 12:55:00|22324.6|22309.6|22324.6|22309.6|22329.6|22314.6|22324.6|22309.6|8
1609160400000|2020-12-28 13:00:00|22314.6|22299.6|22304.6|22289.6|22319.6|22304.6|22294.6|22279.6|65
1609160700000|2020-12-28 13:05:00|22299.6|22284.6|22289.6|22274.6|22299.6|22284.6|22279.6|22264.6|155
1609161000000|2020-12-28 13:10:00|22284.6|22269.6|22269.6|22254.6|22284.6|22269.6|22269.6|22254.6|181
1609161300000|2020-12-28 13:15:00|22264.6|22249.6|22279.6|22264.6|22279.6|22264.6|22259.6|22244.6|117
1609161600000|2020-12-28 13:20:00|22284.6|22269.6|22284.6|22269.6|22294.6|22279.6|22284.6|22269.6|45
1609161900000|2020-12-28 13:25:00|22289.6|22274.6|22294.6|22279.6|22294.6|22279.6|22289.6|22274.6|45
1609162200000|2020-12-28 13:30:00|22289.6|22274.6|22294.6|22279.6|22294.6|22279.6|22289.6|22274.6|15
1609162500000|2020-12-28 13:35:00|22299.6|22284.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|27
1609162800000|2020-12-28 13:40:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22304.6|22289.6|33
1609163100000|2020-12-28 13:45:00|22299.6|22284.6|22294.6|22279.6|22299.6|22284.6|22289.6|22274.6|43
1609163400000|2020-12-28 13:50:00|22299.6|22284.6|22299.6|22284.6|22304.6|22289.6|22299.6|22284.6|12
1609163700000|2020-12-28 13:55:00|22294.6|22279.6|22294.6|22279.6|22294.6|22279.6|22294.6|22279.6|9
1609164000000|2020-12-28 14:00:00|22289.6|22274.6|22284.6|22269.6|22289.6|22274.6|22284.6|22269.6|54
1609164300000|2020-12-28 14:05:00|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|22269.6|22254.6|49
1609164600000|2020-12-28 14:10:00|22284.6|22269.6|22289.6|22274.6|22289.6|22274.6|22284.6|22269.6|27
1609164900000|2020-12-28 14:15:00|22294.6|22279.6|22289.6|22274.6|22299.6|22284.6|22289.6|22274.6|21
1609165200000|2020-12-28 14:20:00|22284.6|22269.6|22279.6|22264.6|22284.6|22269.6|22279.6|22264.6|10
1609165500000|2020-12-28 14:25:00|22284.6|22269.6|22284.6|22269.6|22284.6|22269.6|22284.6|22269.6|6
1609165800000|2020-12-28 14:30:00|22289.6|22274.6|22264.6|22249.6|22289.6|22274.6|22264.6|22249.6|114
1609166100000|2020-12-28 14:35:00|22274.6|22259.6|22269.6|22254.6|22279.6|22264.6|22254.6|22239.6|96
1609166400000|2020-12-28 14:40:00|22274.6|22259.6|22264.6|22249.6|22279.6|22264.6|22264.6|22249.6|76
1609166700000|2020-12-28 14:45:00|22259.6|22244.6|22309.6|22294.6|22309.6|22294.6|22259.6|22244.6|230
1609167000000|2020-12-28 14:50:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22284.6|22269.6|176
1609167300000|2020-12-28 14:55:00|22299.6|22284.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|100
1609167600000|2020-12-28 15:00:00|22289.6|22274.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|68
1609167900000|2020-12-28 15:05:00|22289.6|22274.6|22284.6|22269.6|22299.6|22284.6|22284.6|22269.6|84
1609168200000|2020-12-28 15:10:00|22286.9|22271.9|22301.9|22286.9|22311.9|22296.9|22286.9|22271.9|214
1609168500000|2020-12-28 15:15:00|22296.9|22281.9|22291.9|22276.9|22301.9|22286.9|22286.9|22271.9|141
1609168800000|2020-12-28 15:20:00|22296.9|22281.9|22306.9|22291.9|22316.9|22301.9|22296.9|22281.9|115
1609169100000|2020-12-28 15:25:00|22311.9|22296.9|22306.9|22291.9|22311.9|22296.9|22296.9|22281.9|128
1609169400000|2020-12-28 15:30:00|22301.9|22286.9|22301.9|22286.9|22311.9|22296.9|22301.9|22286.9|70
1609169700000|2020-12-28 15:35:00|22296.9|22281.9|22296.9|22281.9|22296.9|22281.9|22291.9|22276.9|33
1609170000000|2020-12-28 15:40:00|22301.9|22286.9|22296.9|22281.9|22306.9|22291.9|22291.9|22276.9|49
1609170300000|2020-12-28 15:45:00|22291.9|22276.9|22286.9|22271.9|22291.9|22276.9|22276.9|22261.9|52
1609170600000|2020-12-28 15:50:00|22291.9|22276.9|22291.9|22276.9|22296.9|22281.9|22291.9|22276.9|23
1609170900000|2020-12-28 15:55:00|22286.9|22271.9|22291.9|22276.9|22296.9|22281.9|22281.9|22266.9|54
1609171200000|2020-12-28 16:00:00|22296.9|22281.9|22291.9|22276.9|22296.9|22281.9|22286.9|22271.9|73
1609171500000|2020-12-28 16:05:00|22286.9|22271.9|22296.9|22281.9|22296.9|22281.9|22286.9|22271.9|16
1609171800000|2020-12-28 16:10:00|22301.9|22286.9|22296.9|22281.9|22301.9|22286.9|22286.9|22271.9|38
1609172100000|2020-12-28 16:15:00|22291.9|22276.9|22281.9|22266.9|22291.9|22276.9|22281.9|22266.9|73
1609172400000|2020-12-28 16:20:00|22286.9|22271.9|22281.9|22266.9|22286.9|22271.9|22276.9|22261.9|159
1609172700000|2020-12-28 16:25:00|22276.9|22261.9|22281.9|22266.9|22296.9|22281.9|22276.9|22261.9|198
1609173000000|2020-12-28 16:30:00|22286.9|22271.9|22301.9|22286.9|22326.9|22311.9|22286.9|22271.9|307
1609173300000|2020-12-28 16:35:00|22291.9|22276.9|22301.9|22286.9|22306.9|22291.9|22276.9|22261.9|139
1609173600000|2020-12-28 16:40:00|22296.9|22281.9|22301.9|22286.9|22301.9|22286.9|22296.9|22281.9|13
1609173900000|2020-12-28 16:45:00|22296.9|22281.9|22296.9|22281.9|22301.9|22286.9|22291.9|22276.9|35
1609174200000|2020-12-28 16:50:00|22301.9|22276.9|22296.9|22276.9|22301.9|22281.9|22296.9|22276.9|13
1609174500000|2020-12-28 16:55:00|22301.9|22281.9|22301.9|22276.9|22301.9|22281.9|22296.9|22276.9|15
1609174800000|2020-12-28 17:00:00|22296.9|22281.9|22296.9|22276.9|22301.9|22281.9|22291.9|22271.9|24
1609175100000|2020-12-28 17:05:00|22301.9|22281.9|22301.9|22276.9|22301.9|22281.9|22296.9|22276.9|11
1609175400000|2020-12-28 17:10:00|22296.9|22281.9|22291.9|22266.9|22301.9|22281.9|22291.9|22266.9|11
1609175700000|2020-12-28 17:15:00|22286.9|22271.9|22296.9|22271.9|22296.9|22276.9|22286.9|22271.9|6
1609176000000|2020-12-28 17:20:00|22291.9|22276.9|22296.9|22276.9|22296.9|22276.9|22291.9|22271.9|21
1609176300000|2020-12-28 17:25:00|||||||||13
1609176600000|2020-12-28 17:30:00|22291.9|22271.9|22281.9|22261.9|22291.9|22271.9|22281.9|22261.9|33
1609176900000|2020-12-28 17:35:00|||||||||2
1609177200000|2020-12-28 17:40:00|22286.9|22266.9|22291.9|22271.9|22291.9|22271.9|22286.9|22261.9|13
1609177500000|2020-12-28 17:45:00|22286.9|22266.9|22286.9|22266.9|22291.9|22271.9|22286.9|22266.9|3
1609177800000|2020-12-28 17:50:00|22281.9|22261.9|22281.9|22261.9|22281.9|22266.9|22281.9|22261.9|12
1609178100000|2020-12-28 17:55:00|22276.9|22256.9|22281.9|22256.9|22281.9|22261.9|22276.9|22251.9|16
1609178400000|2020-12-28 18:00:00|22276.9|22261.9|22276.9|22256.9|22281.9|22261.9|22276.9|22256.9|5
1609178700000|2020-12-28 18:05:00|22281.9|22261.9|22281.9|22261.9|22281.9|22261.9|22276.9|22261.9|4
1609179000000|2020-12-28 18:10:00|22286.9|22256.9|22286.9|22266.9|22286.9|22266.9|22286.9|22256.9|9
1609179300000|2020-12-28 18:15:00|22291.9|22271.9|22291.9|22266.9|22291.9|22271.9|22286.9|22266.9|7
1609179600000|2020-12-28 18:20:00|22286.9|22271.9|22286.9|22261.9|22291.9|22271.9|22281.9|22261.9|8
1609179900000|2020-12-28 18:25:00|22281.9|22266.9|22286.9|22261.9|22286.9|22266.9|22281.9|22261.9|4
1609180200000|2020-12-28 18:30:00||22266.9||22266.9||22266.9||22261.9|3
1609180500000|2020-12-28 18:35:00|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|22291.9|22266.9|8
1609180800000|2020-12-28 18:40:00|22286.9|22266.9|22286.9|22266.9|22291.9|22271.9|22286.9|22266.9|22
1609181100000|2020-12-28 18:45:00|||||||||2
1609181400000|2020-12-28 18:50:00|||||||||5
1609181700000|2020-12-28 18:55:00|||||||||4
1609182000000|2020-12-28 19:00:00|||||||||5
1609182300000|2020-12-28 19:05:00|||||||||5
1609182600000|2020-12-28 19:10:00|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|9
1609182900000|2020-12-28 19:15:00|22286.9|22266.9|22296.9|22276.9|22296.9|22276.9|22286.9|22266.9|10
1609183200000|2020-12-28 19:20:00|22291.9|22271.9|22291.9|22271.9|22291.9|22276.9|22291.9|22271.9|13
1609183500000|2020-12-28 19:25:00|22296.9|22276.9|22286.9|22271.9|22296.9|22276.9|22286.9|22271.9|10
1609183800000|2020-12-28 19:30:00|22291.9|22276.9|22286.9|22271.9|22291.9|22276.9|22286.9|22271.9|11
1609184100000|2020-12-28 19:35:00|22291.9|22276.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|5
1609184400000|2020-12-28 19:40:00|||||||||4
1609184700000|2020-12-28 19:45:00|||||||||5
1609185000000|2020-12-28 19:50:00|22286.9|22271.9|22286.9|22271.9|22291.9|22276.9|22286.9|22271.9|8
1609185300000|2020-12-28 19:55:00|22281.9|22266.9|22286.9|22271.9|22286.9|22271.9|22281.9|22266.9|12
1609185600000|2020-12-28 20:00:00|22291.9|22276.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|4
1609185900000|2020-12-28 20:05:00|||||||||3
1609186200000|2020-12-28 20:10:00|22286.9|22271.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|10
1609186500000|2020-12-28 20:15:00|||||||||1
1609186800000|2020-12-28 20:20:00|22286.9|22271.9|22286.9|22271.9|22286.9|22271.9|22286.9|22271.9|10
1609187100000|2020-12-28 20:25:00|22281.9|22266.9|22276.9|22261.9|22286.9|22271.9|22276.9|22261.9|7
1609187400000|2020-12-28 20:30:00|22281.9|22266.9|22276.9|22261.9|22281.9|22266.9|22276.9|22261.9|2
1609187700000|2020-12-28 20:35:00|22266.9|22251.9|22266.9|22251.9|22266.9|22251.9|22266.9|22251.9|16
1609188000000|2020-12-28 20:40:00|22271.9|22256.9|22276.9|22261.9|22276.9|22261.9|22271.9|22256.9|4
1609188300000|2020-12-28 20:45:00|22281.9|22266.9|22286.9|22271.9|22286.9|22271.9|22281.9|22266.9|7
1609188600000|2020-12-28 20:50:00|22281.9|22266.9|22251.9|22236.9|22281.9|22266.9|22246.9|22231.9|52
1609188900000|2020-12-28 20:55:00|22256.9|22241.9|22281.9|22266.9|22281.9|22266.9|22256.9|22241.9|14
1609189200000|2020-12-28 21:00:00|22283.9|22243.9|22292.8|22252.8|22294|22254|22274.1|22234.1|0
1609189500000|2020-12-28 21:05:00|22292.5|22252.5|22293.7|22253.7|22294.9|22254.9|22290.3|22250.3|0
1609189800000|2020-12-28 21:10:00|22293.5|22253.5|22295.6|22255.6|22296.8|22256.8|22291.2|22251.2|0
1609190100000|2020-12-28 21:15:00|22296.1|22256.1|22295|22255|22298.7|22258.7|22294.5|22254.5|0
1609190400000|2020-12-28 21:20:00|22294.5|22254.5|22297.6|22257.6|22298.1|22258.1|22294.5|22254.5|0
1609190700000|2020-12-28 21:25:00|22299.2|22259.2|22297.6|22257.6|22299.2|22259.2|22297.6|22257.6|0
1609191000000|2020-12-28 21:30:00|22297.9|22257.9|22301.1|22261.1|22301.1|22261.1|22295.6|22255.6|0
1609191300000|2020-12-28 21:35:00|22301.3|22261.3|22299.8|22259.8|22302.4|22262.4|22299.8|22259.8|0
1609191600000|2020-12-28 21:40:00|22299.6|22259.6|22301.1|22261.1|22301.1|22261.1|22298.1|22258.1|0
1609191900000|2020-12-28 21:45:00|22300.9|22260.9|22298.1|22258.1|22301.1|22261.1|22296.8|22256.8|0
1609192200000|2020-12-28 21:50:00|22297.9|22257.9|22295.6|22255.6|22298.1|22258.1|22295.6|22255.6|0
1609192500000|2020-12-28 21:55:00|22295.8|22255.8|22295.6|22255.6|22296.8|22256.8|22293|22253|0
1609192800000|2020-12-28 22:00:00|22296.1|22256.1|22296.6|22256.6|22296.6|22256.6|22296.1|22256.1|0
1609193100000|2020-12-28 22:05:00|22297.1|22257.1|22296.6|22256.6|22297.1|22257.1|22296.1|22256.1|0
1609193400000|2020-12-28 22:10:00|22297.1|22257.1|22297.1|22257.1|22297.1|22257.1|22296.6|22256.6|0
1609193700000|2020-12-28 22:15:00|22297.6|22257.6|22297.6|22257.6|22297.6|22257.6|22296.6|22256.6|0
1609194000000|2020-12-28 22:20:00|22297.1|22257.1|22298.1|22258.1|22298.1|22258.1|22297.1|22257.1|0
1609194300000|2020-12-28 22:25:00|22298.7|22258.7|22298.7|22258.7|22298.7|22258.7|22297.6|22257.6|0
1609195200000|2020-12-28 22:40:00|22298.1|22258.1|22298.1|22258.1|22298.1|22258.1|22297.6|22257.6|0
1609195500000|2020-12-28 22:45:00|22297.6|22257.6|22298.1|22258.1|22298.1|22258.1|22297.6|22257.6|0
1609195800000|2020-12-28 22:50:00|22297.6|22257.6|22295.6|22255.6|22297.6|22257.6|22295.6|22255.6|0
1609196100000|2020-12-28 22:55:00|22296.1|22256.1|22297.6|22257.6|22297.6|22257.6|22294|22254|0
1609196400000|2020-12-28 23:00:00|22299|22259|22303|22263|22304.2|22264.2|22295.6|22255.6|0
1609196700000|2020-12-28 23:05:00|22302.8|22262.8|22305.5|22265.5|22305.5|22265.5|22299.2|22259.2|0
1609197000000|2020-12-28 23:10:00|22305.3|22265.3|22304.2|22264.2|22305.5|22265.5|22303|22263|0
1609197300000|2020-12-28 23:15:00|22304.5|22264.5|22304.2|22264.2|22305.5|22265.5|22304.2|22264.2|0
1609197600000|2020-12-28 23:20:00|22304.5|22264.5|22306.8|22266.8|22306.8|22266.8|22304.5|22264.5|0
1609197900000|2020-12-28 23:25:00|22306.5|22266.5|22305.5|22265.5|22306.8|22266.8|22304.2|22264.2|0
1609198200000|2020-12-28 23:30:00|22305.7|22265.7|22306.8|22266.8|22308.5|22268.5|22303|22263|0
1609198500000|2020-12-28 23:35:00|22306.5|22266.5|22308.5|22268.5|22308.5|22268.5|22305.5|22265.5|0
1609198800000|2020-12-28 23:40:00|22308.8|22268.8|22318.1|22278.1|22318.1|22278.1|22308.5|22268.5|0
1609199100000|2020-12-28 23:45:00|22317.9|22277.9|22318.1|22278.1|22318.1|22278.1|22316.9|22276.9|0
1609199400000|2020-12-28 23:50:00|22318.4|22278.4|22319.4|22279.4|22319.4|22279.4|22318.1|22278.1|0
1609199700000|2020-12-28 23:55:00|22319.5|22279.5|22330.2|22290.2|22330.2|22290.2|22319.4|22279.4|0
1609200000000|2020-12-29 00:00:00|22330.4|22290.4|22337|22297|22342.5|22302.5|22330.4|22290.4|0
1609200300000|2020-12-29 00:05:00|22337.2|22297.2|22346.8|22306.8|22353.1|22313.1|22337.2|22297.2|0
1609200600000|2020-12-29 00:10:00|22346.3|22306.3|22348.8|22308.8|22351.8|22311.8|22346.3|22306.3|0
1609200900000|2020-12-29 00:15:00|22348.7|22308.7|22361.2|22321.2|22364.1|22324.1|22341.5|22301.5|0
1609201200000|2020-12-29 00:20:00|22361.3|22321.3|22368.3|22328.3|22390.6|22350.6|22358.5|22318.5|0
1609201500000|2020-12-29 00:25:00|22370.4|22330.4|22373.6|22333.6|22376.6|22336.6|22367.9|22327.9|0
1609201800000|2020-12-29 00:30:00|22373.7|22333.7|22367.9|22327.9|22373.8|22333.8|22367.9|22327.9|0
1609202100000|2020-12-29 00:35:00|22370|22330|22376.6|22336.6|22385.2|22345.2|22367.9|22327.9|0
1609202400000|2020-12-29 00:40:00|22377.7|22337.7|22348.6|22308.6|22379.5|22339.5|22348.6|22308.6|0
1609202700000|2020-12-29 00:45:00|22348.8|22308.8|22342.8|22302.8|22348.8|22308.8|22337.1|22297.1|0
1609203000000|2020-12-29 00:50:00|22342.7|22302.7|22337.1|22297.1|22342.7|22302.7|22331|22291|0
1609203300000|2020-12-29 00:55:00|22337.3|22297.3|22331.3|22291.3|22337.3|22297.3|22331.2|22291.2|0
1609203600000|2020-12-29 01:00:00|22329.3|22289.3|22331.6|22291.6|22331.6|22291.6|22320.1|22280.1|0
1609203900000|2020-12-29 01:05:00|22333.7|22293.7|22336.8|22296.8|22337.1|22297.1|22331|22291|0
1609204200000|2020-12-29 01:10:00|22337|22297|22331.5|22291.5|22337|22297|22331.2|22291.2|0
1609204500000|2020-12-29 01:15:00|22333.6|22293.6|22336.9|22296.9|22348.3|22308.3|22331.2|22291.2|0
1609204800000|2020-12-29 01:20:00|22337|22297|22331.3|22291.3|22342.7|22302.7|22331.3|22291.3|0
1609205100000|2020-12-29 01:25:00|22331.5|22291.5|22342.8|22302.8|22342.8|22302.8|22331.5|22291.5|0
1609205400000|2020-12-29 01:30:00|22342.7|22302.7|22342.8|22302.8|22354.3|22314.3|22342.5|22302.5|0
1609205700000|2020-12-29 01:35:00|22342.7|22302.7|22342.7|22302.7|22348.6|22308.6|22342.3|22302.3|0
1609206000000|2020-12-29 01:40:00|22342.6|22302.6|22359.7|22319.7|22359.7|22319.7|22342.6|22302.6|0
1609206300000|2020-12-29 01:45:00|22359.6|22319.6|22370.8|22330.8|22376.7|22336.7|22359.6|22319.6|0
1609206600000|2020-12-29 01:50:00|22370.9|22330.9|22370.6|22330.6|22376.4|22336.4|22364.8|22324.8|0
1609206900000|2020-12-29 01:55:00|22370.5|22330.5|22359|22319|22370.6|22330.6|22359|22319|0
1609207200000|2020-12-29 02:00:00|22358.9|22318.9|22353.3|22313.3|22359|22319|22353.2|22313.2|0
1609207500000|2020-12-29 02:05:00|22353.2|22313.2|22376.7|22336.7|22376.9|22336.9|22353.2|22313.2|0
1609207800000|2020-12-29 02:10:00|22376.6|22336.6|22365.4|22325.4|22376.9|22336.9|22365.2|22325.2|0
1609208100000|2020-12-29 02:15:00|22367.5|22327.5|22376.6|22336.6|22376.9|22336.9|22367.5|22327.5|0
1609208400000|2020-12-29 02:20:00|22376.5|22336.5|22373.5|22333.5|22376.6|22336.6|22370.8|22330.8|0
1609208700000|2020-12-29 02:25:00|22374.6|22334.6|22376.3|22336.3|22376.4|22336.4|22370.6|22330.6|0
1609209000000|2020-12-29 02:30:00|22376.4|22336.4|22387.8|22347.8|22387.8|22347.8|22376.3|22336.3|0
1609209300000|2020-12-29 02:35:00|22387.9|22347.9|22382.2|22342.2|22387.9|22347.9|22381.9|22341.9|0
1609209600000|2020-12-29 02:40:00|22382.3|22342.3|22382.5|22342.5|22394|22354|22382.2|22342.2|0
1609209900000|2020-12-29 02:45:00|22382.7|22342.7|22376.7|22336.7|22388.2|22348.2|22376.7|22336.7|0
1609210200000|2020-12-29 02:50:00|22376.8|22336.8|22382.7|22342.7|22382.7|22342.7|22376.7|22336.7|0
1609210500000|2020-12-29 02:55:00|22382.5|22342.5|22371.4|22331.4|22382.5|22342.5|22371.2|22331.2|0
1609210800000|2020-12-29 03:00:00|22371.5|22331.5|22360.3|22320.3|22371.5|22331.5|22360|22320|0
1609211100000|2020-12-29 03:05:00|22360.2|22320.2|22377|22337|22383|22343|22360.2|22320.2|0
1609211400000|2020-12-29 03:10:00|22376|22336|22360.2|22320.2|22377|22337|22360|22320|0
1609211700000|2020-12-29 03:15:00|22360|22320|22348.1|22308.1|22360.1|22320.1|22342.6|22302.6|0
1609212000000|2020-12-29 03:20:00|22348.2|22308.2|22348.2|22308.2|22353.9|22313.9|22348.1|22308.1|0
1609212300000|2020-12-29 03:25:00|22349.3|22309.3|22364.8|22324.8|22364.9|22324.9|22348.1|22308.1|0
1609212600000|2020-12-29 03:30:00|22364.6|22324.6|22365|22325|22365.1|22325.1|22353.6|22313.6|0
1609212900000|2020-12-29 03:35:00|22365.1|22325.1|22353.7|22313.7|22365.2|22325.2|22353.7|22313.7|0
1609213200000|2020-12-29 03:40:00|22353.8|22313.8|22365.2|22325.2|22365.2|22325.2|22353.7|22313.7|0
1609213500000|2020-12-29 03:45:00|22363.2|22323.2|22365.4|22325.4|22365.4|22325.4|22359.6|22319.6|0
1609213800000|2020-12-29 03:50:00|22365.2|22325.2|22365.4|22325.4|22365.4|22325.4|22359.7|22319.7|0
1609214100000|2020-12-29 03:55:00|22365.2|22325.2|22365.4|22325.4|22365.5|22325.5|22359.7|22319.7|0
1609214400000|2020-12-29 04:00:00|22365.2|22325.2|22359.7|22319.7|22365.4|22325.4|22359.6|22319.6|0
1609214700000|2020-12-29 04:05:00|22359.6|22319.6|22371.4|22331.4|22371.4|22331.4|22359.6|22319.6|0
1609215000000|2020-12-29 04:10:00|22370.3|22330.3|22377.5|22337.5|22389.1|22349.1|22368.6|22328.6|0
1609215300000|2020-12-29 04:15:00|22377.3|22337.3|22384.2|22344.2|22400.1|22360.1|22377.3|22337.3|0
1609215600000|2020-12-29 04:20:00|22383|22343|22372.5|22332.5|22383.3|22343.3|22372.2|22332.2|0
1609215900000|2020-12-29 04:25:00|22372.4|22332.4|22361.1|22321.1|22378.1|22338.1|22361.1|22321.1|0
1609216200000|2020-12-29 04:30:00|22361.2|22321.2|22372.6|22332.6|22372.8|22332.8|22361.1|22321.1|0
1609216500000|2020-12-29 04:35:00|22372.7|22332.7|22384.2|22344.2|22384.4|22344.4|22367.1|22327.1|0
1609216800000|2020-12-29 04:40:00|22384.1|22344.1|22389.9|22349.9|22395.6|22355.6|22384.1|22344.1|0
1609217100000|2020-12-29 04:45:00|22389.8|22349.8|22383.9|22343.9|22392.8|22352.8|22378.4|22338.4|0
1609217400000|2020-12-29 04:50:00|22382.9|22342.9|22394.6|22354.6|22394.6|22354.6|22381.2|22341.2|0
1609217700000|2020-12-29 04:55:00|22392.5|22352.5|22388.7|22348.7|22394.7|22354.7|22388.6|22348.6|0
1609218000000|2020-12-29 05:00:00|22388.9|22348.9|22394.7|22354.7|22406.2|22366.2|22388.9|22348.9|0
1609218300000|2020-12-29 05:05:00|22394.8|22354.8|22383.5|22343.5|22400.5|22360.5|22383.5|22343.5|0
1609218600000|2020-12-29 05:10:00|22383.6|22343.6|22389.6|22349.6|22398.1|22358.1|22383.5|22343.5|0
1609218900000|2020-12-29 05:15:00|22389.5|22349.5|22378.6|22338.6|22389.9|22349.9|22378.6|22338.6|0
1609219200000|2020-12-29 05:20:00|22380.7|22340.7|22407.4|22367.4|22407.5|22367.5|22378.6|22338.6|0
1609219500000|2020-12-29 05:25:00|22407.5|22367.5|22419.2|22379.2|22430.6|22390.6|22404.6|22364.6|0
1609219800000|2020-12-29 05:30:00|22416.5|22376.5|22415|22375|22422.7|22382.7|22414.8|22374.8|0
1609220100000|2020-12-29 05:35:00|22414.8|22374.8|22432|22392|22432|22392|22414.8|22374.8|0
1609220400000|2020-12-29 05:40:00|22431.8|22391.8|22387.6|22347.6|22432|22392|22387.5|22347.5|0
1609220700000|2020-12-29 05:45:00|22387.8|22347.8|22381.7|22341.7|22393.6|22353.6|22375.7|22335.7|0
1609221000000|2020-12-29 05:50:00|22381.5|22341.5|22387.2|22347.2|22387.3|22347.3|22381.2|22341.2|0
1609221300000|2020-12-29 05:55:00|22387.3|22347.3|22381.8|22341.8|22393.2|22353.2|22381.7|22341.7|0
1609221600000|2020-12-29 06:00:00|22382|22342|22384.1|22344.1|22386.9|22346.9|22375.7|22335.7|0
1609221900000|2020-12-29 06:05:00|22383.1|22343.1|22365.4|22325.4|22383.1|22343.1|22365.4|22325.4|0
1609222200000|2020-12-29 06:10:00|22365.5|22325.5|22365.6|22325.6|22365.6|22325.6|22359.9|22319.9|0
1609222500000|2020-12-29 06:15:00|22365.7|22325.7|22360|22320|22365.7|22325.7|22359.9|22319.9|0
1609222800000|2020-12-29 06:20:00|22360.1|22320.1|22365.9|22325.9|22366|22326|22360|22320|0
1609223100000|2020-12-29 06:25:00|22366|22326|22365.7|22325.7|22366|22326|22365.6|22325.6|0
1609223400000|2020-12-29 06:30:00|22365.8|22325.8|22365.6|22325.6|22365.9|22325.9|22365.4|22325.4|0
1609223700000|2020-12-29 06:35:00|22365.5|22325.5|22365.4|22325.4|22365.6|22325.6|22365.3|22325.3|0
1609224000000|2020-12-29 06:40:00|22365.3|22325.3|22358.1|22318.1|22365.4|22325.4|22358.1|22318.1|0
1609224300000|2020-12-29 06:45:00|22358.2|22318.2|22352.7|22312.7|22358.2|22318.2|22352.5|22312.5|0
1609224600000|2020-12-29 06:50:00|22352.5|22312.5|22358.5|22318.5|22358.7|22318.7|22352.5|22312.5|0
1609224900000|2020-12-29 06:55:00|22358.7|22318.7|22358.7|22318.7|22364.3|22324.3|22355.8|22315.8|0
1609225200000|2020-12-29 07:00:00|22358.8|22318.8|22386.9|22371.9|22396.9|22381.9|22347.5|22307.5|45
1609225500000|2020-12-29 07:05:00|22381.9|22366.9|22376.9|22361.9|22386.9|22371.9|22366.9|22351.9|27
1609225800000|2020-12-29 07:10:00|22381.9|22366.9|22401.9|22386.9|22401.9|22386.9|22376.9|22361.9|21
1609226100000|2020-12-29 07:15:00|22396.9|22381.9|22401.9|22386.9|22411.9|22396.9|22396.9|22381.9|21
1609226400000|2020-12-29 07:20:00|22396.9|22381.9|22401.9|22386.9|22401.9|22386.9|22396.9|22381.9|10
1609226700000|2020-12-29 07:25:00|22396.9|22381.9|22391.9|22376.9|22401.9|22386.9|22391.9|22376.9|9
1609227000000|2020-12-29 07:30:00|22396.9|22381.9|22391.9|22376.9|22396.9|22381.9|22391.9|22376.9|8
1609227300000|2020-12-29 07:35:00|22386.9|22371.9|22386.9|22371.9|22386.9|22371.9|22386.9|22371.9|9
1609227600000|2020-12-29 07:40:00|22381.9|22366.9|22386.9|22371.9|22391.9|22376.9|22381.9|22366.9|17
1609227900000|2020-12-29 07:45:00|22391.9|22376.9|22396.9|22381.9|22401.9|22386.9|22391.9|22376.9|21
1609228200000|2020-12-29 07:50:00|22401.9|22386.9|22406.9|22391.9|22416.9|22401.9|22401.9|22386.9|41
1609228500000|2020-12-29 07:55:00|22401.9|22386.9|22386.9|22371.9|22406.9|22391.9|22386.9|22371.9|29
1609228800000|2020-12-29 08:00:00|22396.9|22381.9|22376.9|22361.9|22401.9|22386.9|22376.9|22361.9|198
1609229100000|2020-12-29 08:05:00|22371.9|22356.9|22346.9|22331.9|22371.9|22356.9|22321.9|22306.9|295
1609229400000|2020-12-29 08:10:00|22341.9|22326.9|22366.9|22351.9|22366.9|22351.9|22316.9|22301.9|215
1609229700000|2020-12-29 08:15:00|22361.9|22346.9|22346.9|22331.9|22366.9|22351.9|22341.9|22326.9|188
1609230000000|2020-12-29 08:20:00|22351.9|22336.9|22316.9|22301.9|22351.9|22336.9|22301.9|22286.9|170
1609230300000|2020-12-29 08:25:00|22311.9|22296.9|22336.9|22321.9|22341.9|22326.9|22311.9|22296.9|129
1609230600000|2020-12-29 08:30:00|22341.9|22326.9|22336.9|22321.9|22346.9|22331.9|22321.9|22306.9|78
1609230900000|2020-12-29 08:35:00|22341.9|22326.9|22326.9|22311.9|22351.9|22336.9|22326.9|22311.9|219
1609231200000|2020-12-29 08:40:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22314.6|22299.6|152
1609231500000|2020-12-29 08:45:00|22334.6|22319.6|22354.6|22339.6|22354.6|22339.6|22329.6|22314.6|91
1609231800000|2020-12-29 08:50:00|22349.6|22334.6|22329.6|22314.6|22349.6|22334.6|22329.6|22314.6|55
1609232100000|2020-12-29 08:55:00|22339.6|22324.6|22314.6|22299.6|22339.6|22324.6|22314.6|22299.6|241
1609232400000|2020-12-29 09:00:00|22319.6|22304.6|22329.6|22314.6|22334.6|22319.6|22314.6|22299.6|63
1609232700000|2020-12-29 09:05:00|22339.6|22324.6|22334.6|22319.6|22344.6|22329.6|22334.6|22319.6|58
1609233000000|2020-12-29 09:10:00|22329.6|22314.6|22314.6|22299.6|22329.6|22314.6|22314.6|22299.6|43
1609233300000|2020-12-29 09:15:00|22319.6|22304.6|22324.6|22309.6|22334.6|22319.6|22309.6|22294.6|77
1609233600000|2020-12-29 09:20:00|22319.6|22304.6|22299.6|22284.6|22319.6|22304.6|22284.6|22269.6|136
1609233900000|2020-12-29 09:25:00|22304.6|22289.6|22314.6|22299.6|22314.6|22299.6|22299.6|22284.6|86
1609234200000|2020-12-29 09:30:00|22309.6|22294.6|22319.6|22304.6|22334.6|22319.6|22309.6|22294.6|76
1609234500000|2020-12-29 09:35:00|22324.6|22309.6|22319.6|22304.6|22324.6|22309.6|22319.6|22304.6|68
1609234800000|2020-12-29 09:40:00|22324.6|22309.6|22319.6|22304.6|22329.6|22314.6|22319.6|22304.6|20
1609235100000|2020-12-29 09:45:00|22314.6|22299.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|30
1609235400000|2020-12-29 09:50:00|22319.6|22304.6|22324.6|22309.6|22324.6|22309.6|22314.6|22299.6|81
1609235700000|2020-12-29 09:55:00|22314.6|22299.6|22319.6|22304.6|22329.6|22314.6|22314.6|22299.6|29
1609236000000|2020-12-29 10:00:00|22324.6|22309.6|22309.6|22294.6|22324.6|22309.6|22309.6|22294.6|19
1609236300000|2020-12-29 10:05:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|34
1609236600000|2020-12-29 10:10:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|25
1609236900000|2020-12-29 10:15:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|33
1609237200000|2020-12-29 10:20:00|22309.6|22294.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|31
1609237500000|2020-12-29 10:25:00|22294.6|22279.6|22274.6|22259.6|22294.6|22279.6|22269.6|22254.6|60
1609237800000|2020-12-29 10:30:00|22279.6|22264.6|22284.6|22269.6|22289.6|22274.6|22274.6|22259.6|41
1609238100000|2020-12-29 10:35:00|22279.6|22264.6|22309.6|22294.6|22309.6|22294.6|22279.6|22264.6|71
1609238400000|2020-12-29 10:40:00|22299.6|22284.6|22279.6|22264.6|22299.6|22284.6|22279.6|22264.6|33
1609238700000|2020-12-29 10:45:00|22274.6|22259.6|22279.6|22264.6|22284.6|22269.6|22274.6|22259.6|32
1609239000000|2020-12-29 10:50:00|22284.6|22269.6|22299.6|22284.6|22299.6|22284.6|22284.6|22269.6|42
1609239300000|2020-12-29 10:55:00|22304.6|22289.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|32
1609239600000|2020-12-29 11:00:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|25
1609239900000|2020-12-29 11:05:00|22309.6|22294.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|37
1609240200000|2020-12-29 11:10:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|32
1609240500000|2020-12-29 11:15:00|22299.6|22284.6|22309.6|22294.6|22309.6|22294.6|22299.6|22284.6|22
1609240800000|2020-12-29 11:20:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|54
1609241100000|2020-12-29 11:25:00|22299.6|22284.6|22294.6|22279.6|22299.6|22284.6|22289.6|22274.6|46
1609241400000|2020-12-29 11:30:00|22299.6|22284.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|41
1609241700000|2020-12-29 11:35:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|28
1609242000000|2020-12-29 11:40:00|22309.6|22294.6|22324.6|22309.6|22324.6|22309.6|22309.6|22294.6|95
1609242300000|2020-12-29 11:45:00|22329.6|22314.6|22329.6|22314.6|22334.6|22319.6|22324.6|22309.6|56
1609242600000|2020-12-29 11:50:00|22334.6|22319.6|22319.6|22304.6|22334.6|22319.6|22319.6|22304.6|60
1609242900000|2020-12-29 11:55:00|22314.6|22299.6|22324.6|22309.6|22324.6|22309.6|22314.6|22299.6|35
1609243200000|2020-12-29 12:00:00|22329.6|22314.6|22324.6|22309.6|22334.6|22319.6|22324.6|22309.6|9
1609243500000|2020-12-29 12:05:00|22334.6|22319.6|22329.6|22314.6|22334.6|22319.6|22329.6|22314.6|9
1609243800000|2020-12-29 12:10:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|25
1609244100000|2020-12-29 12:15:00|22334.6|22319.6|22324.6|22309.6|22334.6|22319.6|22324.6|22309.6|33
1609244400000|2020-12-29 12:20:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|11
1609244700000|2020-12-29 12:25:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|9
1609245000000|2020-12-29 12:30:00|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|22329.6|22314.6|33
1609245300000|2020-12-29 12:35:00|22339.6|22324.6|22329.6|22314.6|22339.6|22324.6|22324.6|22309.6|26
1609245600000|2020-12-29 12:40:00|22328|22313|22298|22283|22328|22313|22298|22283|81
1609245900000|2020-12-29 12:45:00|22293|22278|22293|22278|22298|22283|22293|22278|33
1609246200000|2020-12-29 12:50:00|22288|22273|22283|22268|22288|22273|22283|22268|33
1609246500000|2020-12-29 12:55:00|22278|22263|22278|22263|22283|22268|22273|22258|41
1609246800000|2020-12-29 13:00:00|22283|22268|22293|22278|22293|22278|22283|22268|58
1609247100000|2020-12-29 13:05:00|22303|22288|22323|22308|22323|22308|22303|22288|101
1609247400000|2020-12-29 13:10:00|22318|22303|22333|22318|22338|22323|22313|22298|117
1609247700000|2020-12-29 13:15:00|22338|22323|22333|22318|22338|22323|22328|22313|90
1609248000000|2020-12-29 13:20:00|22328|22313|22323|22308|22333|22318|22323|22308|66
1609248300000|2020-12-29 13:25:00|22318|22303|22308|22293|22318|22303|22303|22288|99
1609248600000|2020-12-29 13:30:00|22313|22298|22293|22278|22313|22298|22293|22278|48
1609248900000|2020-12-29 13:35:00|22288|22273|22283|22268|22288|22273|22278|22263|125
1609249200000|2020-12-29 13:40:00|22278|22263|22283|22268|22283|22268|22278|22263|41
1609249500000|2020-12-29 13:45:00|22278|22263|22288|22273|22288|22273|22278|22263|58
1609249800000|2020-12-29 13:50:00|22283|22268|22298|22283|22298|22283|22283|22268|44
1609250100000|2020-12-29 13:55:00|22293|22278|22298|22283|22298|22283|22288|22273|27
1609250400000|2020-12-29 14:00:00|22303|22288|22293|22278|22303|22288|22293|22278|17
1609250700000|2020-12-29 14:05:00|22298|22283|22288|22273|22298|22283|22288|22273|54
1609251000000|2020-12-29 14:10:00|22283|22268|22278|22263|22288|22273|22278|22263|30
1609251300000|2020-12-29 14:15:00|22273|22258|22298|22283|22298|22283|22273|22258|57
1609251600000|2020-12-29 14:20:00|22303|22288|22303|22288|22303|22288|22303|22288|28
1609251900000|2020-12-29 14:25:00|22308|22293|22313|22298|22323|22308|22308|22293|53
1609252200000|2020-12-29 14:30:00|22318|22303|22298|22283|22328|22313|22298|22283|85
1609252500000|2020-12-29 14:35:00|22303|22288|22293|22278|22308|22293|22293|22278|111
1609252800000|2020-12-29 14:40:00|22283|22268|22273|22258|22298|22283|22273|22258|141
1609253100000|2020-12-29 14:45:00|22278|22263|22258|22243|22278|22263|22258|22243|83
1609253400000|2020-12-29 14:50:00|22248|22233|22243|22228|22248|22233|22238|22223|120
1609253700000|2020-12-29 14:55:00|22238|22223|22223|22208|22243|22228|22213|22198|142
1609254000000|2020-12-29 15:00:00|22228|22213|22248|22233|22253|22238|22228|22213|102
1609254300000|2020-12-29 15:05:00|22243|22228|22248|22233|22253|22238|22238|22223|65
1609254600000|2020-12-29 15:10:00|22246.4|22231.4|22211.4|22196.4|22246.4|22231.4|22211.4|22196.4|138
1609254900000|2020-12-29 15:15:00|22216.4|22201.4|22236.4|22221.4|22236.4|22221.4|22216.4|22201.4|174
1609255200000|2020-12-29 15:20:00|22246.4|22231.4|22271.4|22256.4|22271.4|22256.4|22241.4|22226.4|195
1609255500000|2020-12-29 15:25:00|22266.4|22251.4|22276.4|22261.4|22291.4|22276.4|22266.4|22251.4|287
1609255800000|2020-12-29 15:30:00|22281.4|22266.4|22296.4|22281.4|22296.4|22281.4|22266.4|22251.4|231
1609256100000|2020-12-29 15:35:00|22291.4|22276.4|22301.4|22286.4|22321.4|22306.4|22291.4|22276.4|219
1609256400000|2020-12-29 15:40:00|22296.4|22281.4|22306.4|22291.4|22321.4|22306.4|22291.4|22276.4|337
1609256700000|2020-12-29 15:45:00|22301.4|22286.4|22291.4|22276.4|22306.4|22291.4|22291.4|22276.4|62
1609257000000|2020-12-29 15:50:00|22286.4|22271.4|22291.4|22276.4|22291.4|22276.4|22281.4|22266.4|80
1609257300000|2020-12-29 15:55:00|22296.4|22281.4|22306.4|22291.4|22311.4|22296.4|22296.4|22281.4|119
1609257600000|2020-12-29 16:00:00|22301.4|22286.4|22281.4|22266.4|22301.4|22286.4|22281.4|22266.4|87
1609257900000|2020-12-29 16:05:00|22286.4|22271.4|22296.4|22281.4|22301.4|22286.4|22286.4|22271.4|162
1609258200000|2020-12-29 16:10:00|22291.4|22276.4|22281.4|22266.4|22296.4|22281.4|22281.4|22266.4|120
1609258500000|2020-12-29 16:15:00|22276.4|22261.4|22276.4|22261.4|22276.4|22261.4|22271.4|22256.4|121
1609258800000|2020-12-29 16:20:00|22271.4|22256.4|22276.4|22261.4|22286.4|22271.4|22271.4|22256.4|207
1609259100000|2020-12-29 16:25:00|22281.4|22266.4|22286.4|22271.4|22296.4|22281.4|22276.4|22261.4|337
1609259400000|2020-12-29 16:30:00|22291.4|22276.4|22271.4|22256.4|22301.4|22286.4|22271.4|22256.4|383
1609259700000|2020-12-29 16:35:00|22276.4|22261.4|22281.4|22266.4|22281.4|22266.4|22251.4|22236.4|253
1609260000000|2020-12-29 16:40:00|22276.4|22261.4|22286.4|22271.4|22291.4|22276.4|22276.4|22261.4|52
1609260300000|2020-12-29 16:45:00|22281.4|22266.4|22266.4|22251.4|22281.4|22266.4|22266.4|22251.4|34
1609260600000|2020-12-29 16:50:00|22276.4|22256.4|22261.4|22241.4|22276.4|22256.4|22261.4|22241.4|11
1609260900000|2020-12-29 16:55:00|22266.4|22236.4|22261.4|22241.4|22266.4|22241.4|22256.4|22236.4|26
1609261200000|2020-12-29 17:00:00|22266.4|22236.4|22251.4|22231.4|22266.4|22236.4|22251.4|22231.4|18
1609261500000|2020-12-29 17:05:00|22256.4|22236.4|22266.4|22241.4|22266.4|22241.4|22251.4|22236.4|3
1609261800000|2020-12-29 17:10:00|22261.4|22236.4|22246.4|22226.4|22261.4|22241.4|22241.4|22221.4|17
1609262100000|2020-12-29 17:15:00|22251.4|22231.4|22241.4|22221.4|22256.4|22231.4|22241.4|22221.4|12
1609262400000|2020-12-29 17:20:00|22246.4|22216.4|22221.4|22201.4|22246.4|22216.4|22221.4|22201.4|39
1609262700000|2020-12-29 17:25:00|22216.4|22196.4|22221.4|22196.4|22226.4|22206.4|22216.4|22191.4|33
1609263000000|2020-12-29 17:30:00|22216.4|22191.4|22196.4|22176.4|22216.4|22196.4|22196.4|22171.4|43
1609263300000|2020-12-29 17:35:00|22201.4|22181.4|22181.4|22161.4|22201.4|22181.4|22181.4|22161.4|18
1609263600000|2020-12-29 17:40:00|22186.4|22166.4|22191.4|22166.4|22196.4|22176.4|22181.4|22161.4|21
1609263900000|2020-12-29 17:45:00|22186.4|22161.4|22176.4|22156.4|22186.4|22161.4|22166.4|22146.4|17
1609264200000|2020-12-29 17:50:00|22171.4|22151.4|22156.4|22136.4|22176.4|22151.4|22151.4|22131.4|69
1609264500000|2020-12-29 17:55:00|22161.4|22141.4|22171.4|22151.4|22171.4|22151.4|22156.4|22136.4|18
1609264800000|2020-12-29 18:00:00|22176.4|22156.4|22176.4|22156.4|22181.4|22161.4|22171.4|22151.4|21
1609265100000|2020-12-29 18:05:00|22171.4|22151.4|22176.4|22156.4|22181.4|22161.4|22171.4|22151.4|14
1609265400000|2020-12-29 18:10:00|22171.4|22151.4|22186.4|22161.4|22186.4|22166.4|22166.4|22146.4|10
1609265700000|2020-12-29 18:15:00|22191.4|22166.4|22186.4|22166.4|22191.4|22171.4|22181.4|22161.4|12
1609266000000|2020-12-29 18:20:00|22191.4|22161.4|22181.4|22161.4|22191.4|22166.4|22181.4|22161.4|3
1609266300000|2020-12-29 18:25:00|22186.4|22156.4|22186.4|22166.4|22186.4|22166.4|22176.4|22156.4|1
1609266600000|2020-12-29 18:30:00|22181.4|22161.4|22191.4|22166.4|22191.4|22166.4|22181.4|22161.4|9
1609266900000|2020-12-29 18:35:00|22186.4|22161.4|22181.4|22156.4|22186.4|22166.4|22176.4|22156.4|8
1609267200000|2020-12-29 18:40:00|22176.4|22161.4|22176.4|22156.4|22181.4|22161.4|22176.4|22156.4|2
1609267500000|2020-12-29 18:45:00|22181.4|22161.4|22186.4|22166.4|22186.4|22166.4|22176.4|22161.4|2
1609267800000|2020-12-29 18:50:00|22191.4|22161.4|22191.4|22171.4|22196.4|22171.4|22186.4|22161.4|3
1609268100000|2020-12-29 18:55:00|22196.4|22176.4|22201.4|22176.4|22201.4|22176.4|22196.4|22176.4|6
1609268400000|2020-12-29 19:00:00|22196.4|22181.4|22181.4|22161.4|22201.4|22181.4|22176.4|22151.4|10
1609268700000|2020-12-29 19:05:00|22186.4|22166.4|22176.4|22156.4|22191.4|22166.4|22176.4|22156.4|4
1609269000000|2020-12-29 19:10:00|22171.4|22151.4|22166.4|22141.4|22171.4|22156.4|22161.4|22141.4|6
1609269300000|2020-12-29 19:15:00|22161.4|22146.4|22161.4|22141.4|22166.4|22146.4|22156.4|22136.4|11
1609269600000|2020-12-29 19:20:00|22156.4|22136.4|22161.4|22136.4|22171.4|22146.4|22156.4|22136.4|21
1609269900000|2020-12-29 19:25:00|22156.4|22141.4|22166.4|22151.4|22181.4|22161.4|22156.4|22136.4|39
1609270200000|2020-12-29 19:30:00|22171.4|22156.4|22166.4|22151.4|22171.4|22156.4|22166.4|22151.4|7
1609270500000|2020-12-29 19:35:00|||||||||2
1609270800000|2020-12-29 19:40:00|22161.4|22146.4|22156.4|22141.4|22161.4|22146.4|22156.4|22141.4|10
1609271100000|2020-12-29 19:45:00|||||||||1
1609271400000|2020-12-29 19:50:00|22171.4|22156.4|22171.4|22156.4|22171.4|22156.4|22171.4|22156.4|5
1609271700000|2020-12-29 19:55:00|22186.4|22171.4|22186.4|22171.4|22186.4|22171.4|22186.4|22171.4|1
1609272000000|2020-12-29 20:00:00|22191.4|22176.4|22201.4|22186.4|22206.4|22191.4|22191.4|22176.4|24
1609272300000|2020-12-29 20:05:00|22191.4|22176.4|22186.4|22171.4|22191.4|22176.4|22186.4|22171.4|2
1609272600000|2020-12-29 20:10:00|22196.4|22181.4|22196.4|22181.4|22196.4|22181.4|22196.4|22181.4|1
1609272900000|2020-12-29 20:15:00|22191.4|22176.4|22196.4|22181.4|22196.4|22181.4|22191.4|22176.4|3
1609273200000|2020-12-29 20:20:00|22206.4|22191.4|22221.4|22206.4|22221.4|22206.4|22206.4|22191.4|9
1609273500000|2020-12-29 20:25:00|22226.4|22211.4|22221.4|22206.4|22226.4|22211.4|22221.4|22206.4|10
1609273800000|2020-12-29 20:30:00|22211.4|22196.4|22201.4|22186.4|22211.4|22196.4|22191.4|22176.4|69
1609274100000|2020-12-29 20:35:00|22206.4|22191.4|22206.4|22191.4|22206.4|22191.4|22206.4|22191.4|14
1609274400000|2020-12-29 20:40:00|22211.4|22196.4|22206.4|22191.4|22211.4|22196.4|22206.4|22191.4|12
1609274700000|2020-12-29 20:45:00|22201.4|22186.4|22196.4|22181.4|22201.4|22186.4|22196.4|22181.4|9
1609275000000|2020-12-29 20:50:00|22191.4|22176.4|22181.4|22166.4|22191.4|22176.4|22181.4|22166.4|18
1609275300000|2020-12-29 20:55:00|22176.4|22161.4|22186.4|22171.4|22186.4|22171.4|22171.4|22156.4|28
1609275600000|2020-12-29 21:00:00|22191.6|22151.6|22198.5|22158.5|22212.4|22172.4|22191.6|22151.6|0
1609275900000|2020-12-29 21:05:00|22198.7|22158.7|22214.6|22174.6|22218.8|22178.8|22198.5|22158.5|0
1609276200000|2020-12-29 21:10:00|22214.8|22174.8|22220.7|22180.7|22225.1|22185.1|22214.8|22174.8|0
1609276500000|2020-12-29 21:15:00|22220.9|22180.9|22218.9|22178.9|22220.9|22180.9|22218.9|22178.9|0
1609276800000|2020-12-29 21:20:00|22218.4|22178.4|22218.9|22178.9|22218.9|22178.9|22218.4|22178.4|0
1609277100000|2020-12-29 21:25:00|22219.4|22179.4|22219.4|22179.4|22219.9|22179.9|22218.9|22178.9|0
1609277400000|2020-12-29 21:30:00|22219.2|22179.2|22211.4|22171.4|22224.5|22184.5|22211.4|22171.4|0
1609277700000|2020-12-29 21:35:00|22211.6|22171.6|22213.9|22173.9|22216.4|22176.4|22211.4|22171.4|0
1609278000000|2020-12-29 21:40:00|22214.1|22174.1|22210.2|22170.2|22215.2|22175.2|22207.1|22167.1|0
1609278300000|2020-12-29 21:45:00|22210.4|22170.4|22208.9|22168.9|22211.4|22171.4|22205.9|22165.9|0
1609278600000|2020-12-29 21:50:00|22208.7|22168.7|22213.9|22173.9|22213.9|22173.9|22207.1|22167.1|0
1609278900000|2020-12-29 21:55:00|22213.7|22173.7|22220.7|22180.7|22222|22182|22212.7|22172.7|0
1609279200000|2020-12-29 22:00:00|22220.2|22180.2|22218.1|22178.1|22220.2|22180.2|22216.1|22176.1|0
1609279800000|2020-12-29 22:10:00|22217.6|22177.6|22217.6|22177.6|22217.6|22177.6|22217.1|22177.1|0
1609280100000|2020-12-29 22:15:00|22217.1|22177.1|22216.6|22176.6|22217.6|22177.6|22216.6|22176.6|0
1609280400000|2020-12-29 22:20:00|22217.1|22177.1|22217.1|22177.1|22217.1|22177.1|22215.6|22175.6|0
1609280700000|2020-12-29 22:25:00|22217.6|22177.6|22214.5|22174.5|22217.6|22177.6|22214|22174|0
1609281000000|2020-12-29 22:30:00|22215|22175|22216.1|22176.1|22216.1|22176.1|22215|22175|0
1609281300000|2020-12-29 22:35:00|22215.6|22175.6|22215.5|22175.5|22216.1|22176.1|22215.5|22175.5|0
1609281600000|2020-12-29 22:40:00|22217|22177|22217|22177|22217|22177|22216.5|22176.5|0
1609281900000|2020-12-29 22:45:00|22216.5|22176.5|22216.5|22176.5|22217|22177|22216.5|22176.5|0
1609282200000|2020-12-29 22:50:00|22217|22177|22218.1|22178.1|22218.1|22178.1|22217|22177|0
1609282500000|2020-12-29 22:55:00|22217.6|22177.6|22218.1|22178.1|22219.1|22179.1|22217|22177|0
1609282800000|2020-12-29 23:00:00|22218.3|22178.3|22221.3|22181.3|22229.9|22189.9|22218.3|22178.3|0
1609283100000|2020-12-29 23:05:00|22221.4|22181.4|22218.8|22178.8|22221.9|22181.9|22213.2|22173.2|0
1609283400000|2020-12-29 23:10:00|22219|22179|22217.5|22177.5|22220|22180|22214.5|22174.5|0
1609283700000|2020-12-29 23:15:00|22217.4|22177.4|22202.7|22162.7|22217.5|22177.5|22201.4|22161.4|0
1609284000000|2020-12-29 23:20:00|22202.9|22162.9|22198.4|22158.4|22204|22164|22193.4|22153.4|0
1609284300000|2020-12-29 23:25:00|22198.6|22158.6|22202.7|22162.7|22205.2|22165.2|22198.6|22158.6|0
1609284600000|2020-12-29 23:30:00|22202.9|22162.9|22212|22172|22213.2|22173.2|22202.9|22162.9|0
1609284900000|2020-12-29 23:35:00|22212.2|22172.2|22217.5|22177.5|22217.5|22177.5|22212.2|22172.2|0
1609285200000|2020-12-29 23:40:00|22217.3|22177.3|22218.8|22178.8|22220|22180|22213.2|22173.2|0
1609285500000|2020-12-29 23:45:00|22218.5|22178.5|22212|22172|22218.8|22178.8|22212|22172|0
1609285800000|2020-12-29 23:50:00|22211.9|22171.9|22214.5|22174.5|22215.7|22175.7|22210.7|22170.7|0
1609286100000|2020-12-29 23:55:00|22214.4|22174.4|22206.5|22166.5|22214.5|22174.5|22206.5|22166.5|0
1609286400000|2020-12-30 00:00:00|22206.2|22166.2|22187.9|22147.9|22209.5|22169.5|22182.9|22142.9|0
1609286700000|2020-12-30 00:05:00|22187.8|22147.8|22184.1|22144.1|22189.1|22149.1|22179.2|22139.2|0
1609287000000|2020-12-30 00:10:00|22184.2|22144.2|22173.8|22133.8|22190.9|22150.9|22173.8|22133.8|0
1609287300000|2020-12-30 00:15:00|22174|22134|22156.1|22116.1|22175.8|22135.8|22150.8|22110.8|0
1609287600000|2020-12-30 00:20:00|22156|22116|22165.2|22125.2|22168.4|22128.4|22150.4|22110.4|0
1609287900000|2020-12-30 00:25:00|22166.3|22126.3|22174.7|22134.7|22180.5|22140.5|22162.2|22122.2|0
1609288200000|2020-12-30 00:30:00|22174.5|22134.5|22174.1|22134.1|22180.5|22140.5|22168.3|22128.3|0
1609288500000|2020-12-30 00:35:00|22173.9|22133.9|22165.7|22125.7|22174.1|22134.1|22162.9|22122.9|0
1609288800000|2020-12-30 00:40:00|22166.7|22126.7|22177.1|22137.1|22177.1|22137.1|22166.7|22126.7|0
1609289100000|2020-12-30 00:45:00|22174.4|22134.4|22174.4|22134.4|22180.2|22140.2|22168.4|22128.4|0
1609289400000|2020-12-30 00:50:00|22174.5|22134.5|22185.9|22145.9|22188.9|22148.9|22162.5|22122.5|0
1609289700000|2020-12-30 00:55:00|22186|22146|22168.4|22128.4|22186|22146|22165.9|22125.9|0
1609290000000|2020-12-30 01:00:00|22168.3|22128.3|22168.4|22128.4|22171.2|22131.2|22161.9|22121.9|0
1609290300000|2020-12-30 01:05:00|22167.4|22127.4|22174.4|22134.4|22174.5|22134.5|22162.5|22122.5|0
1609290600000|2020-12-30 01:10:00|22174.5|22134.5|22178.8|22138.8|22185|22145|22169.2|22129.2|0
1609290900000|2020-12-30 01:15:00|22178.9|22138.9|22190.1|22150.1|22196.1|22156.1|22178.9|22138.9|0
1609291200000|2020-12-30 01:20:00|22190.2|22150.2|22184.9|22144.9|22190.2|22150.2|22178.7|22138.7|0
1609291500000|2020-12-30 01:25:00|22184.8|22144.8|22191|22151|22191|22151|22173.5|22133.5|0
1609291800000|2020-12-30 01:30:00|22185.5|22145.5|22202.4|22162.4|22202.8|22162.8|22185.4|22145.4|0
1609292100000|2020-12-30 01:35:00|22202.5|22162.5|22203|22163|22208.2|22168.2|22191|22151|0
1609292400000|2020-12-30 01:40:00|22202.8|22162.8|22191.2|22151.2|22208.8|22168.8|22191.2|22151.2|0
1609292700000|2020-12-30 01:45:00|22191.3|22151.3|22199.8|22159.8|22202.5|22162.5|22191.3|22151.3|0
1609293000000|2020-12-30 01:50:00|22200.8|22160.8|22190.9|22150.9|22208.3|22168.3|22190.9|22150.9|0
1609293300000|2020-12-30 01:55:00|22190.8|22150.8|22196.3|22156.3|22196.3|22156.3|22184.5|22144.5|0
1609293600000|2020-12-30 02:00:00|22196.4|22156.4|22202.5|22162.5|22202.7|22162.7|22196.4|22156.4|0
1609293900000|2020-12-30 02:05:00|22202.6|22162.6|22202.5|22162.5|22208.2|22168.2|22202.3|22162.3|0
1609294200000|2020-12-30 02:10:00|22202.4|22162.4|22202.2|22162.2|22208.2|22168.2|22202.2|22162.2|0
1609294500000|2020-12-30 02:15:00|22202.4|22162.4|22202.4|22162.4|22205.1|22165.1|22196.9|22156.9|0
1609294800000|2020-12-30 02:20:00|22202.3|22162.3|22208|22168|22208.2|22168.2|22202.3|22162.3|0
1609295100000|2020-12-30 02:25:00|22208.2|22168.2|22208.6|22168.6|22214.1|22174.1|22202.7|22162.7|0
1609295400000|2020-12-30 02:30:00|22208.8|22168.8|22208.2|22168.2|22214.4|22174.4|22205.4|22165.4|0
1609295700000|2020-12-30 02:35:00|22208|22168|22203.1|22163.1|22208.6|22168.6|22202.5|22162.5|0
1609296000000|2020-12-30 02:40:00|22203|22163|22208.8|22168.8|22209.2|22169.2|22203|22163|0
1609296300000|2020-12-30 02:45:00|22208.6|22168.6|22218.1|22178.1|22221|22181|22203|22163|0
1609296600000|2020-12-30 02:50:00|22218.2|22178.2|22227.1|22187.1|22227.1|22187.1|22215.3|22175.3|0
1609296900000|2020-12-30 02:55:00|22227.2|22187.2|22237.9|22197.9|22238.4|22198.4|22226.8|22186.8|0
1609297200000|2020-12-30 03:00:00|22238.1|22198.1|22232.1|22192.1|22238.2|22198.2|22232.1|22192.1|0
1609297500000|2020-12-30 03:05:00|22230.1|22190.1|22226.8|22186.8|22232.3|22192.3|22221|22181|0
1609297800000|2020-12-30 03:10:00|22226.9|22186.9|22226.8|22186.8|22232.6|22192.6|22221.1|22181.1|0
1609298100000|2020-12-30 03:15:00|22226.9|22186.9|22238.4|22198.4|22238.4|22198.4|22226.8|22186.8|0
1609298400000|2020-12-30 03:20:00|22238.7|22198.7|22244.2|22204.2|22244.3|22204.3|22238.4|22198.4|0
1609298700000|2020-12-30 03:25:00|22244|22204|22238.4|22198.4|22244|22204|22238.2|22198.2|0
1609299000000|2020-12-30 03:30:00|22238.5|22198.5|22238.4|22198.4|22244.2|22204.2|22238.3|22198.3|0
1609299300000|2020-12-30 03:35:00|22238.2|22198.2|22229.8|22189.8|22238.2|22198.2|22226.8|22186.8|0
1609299600000|2020-12-30 03:40:00|22230.9|22190.9|22226.6|22186.6|22232.9|22192.9|22226.6|22186.6|0
1609299900000|2020-12-30 03:45:00|22226.5|22186.5|22208.5|22168.5|22226.5|22186.5|22208.3|22168.3|0
1609300200000|2020-12-30 03:50:00|22208.6|22168.6|22220.4|22180.4|22220.4|22180.4|22208.6|22168.6|0
1609300500000|2020-12-30 03:55:00|22220.2|22180.2|22226.6|22186.6|22226.7|22186.7|22220.2|22180.2|0
1609300800000|2020-12-30 04:00:00|22226.7|22186.7|22226.5|22186.5|22226.8|22186.8|22221|22181|0
1609301100000|2020-12-30 04:05:00|22225.4|22185.4|22238.4|22198.4|22238.5|22198.5|22221|22181|0
1609301400000|2020-12-30 04:10:00|22238.2|22198.2|22244.6|22204.6|22250.1|22210.1|22238.2|22198.2|0
1609301700000|2020-12-30 04:15:00|22246.7|22206.7|22250.6|22210.6|22250.9|22210.9|22244.5|22204.5|0
1609302000000|2020-12-30 04:20:00|22250.7|22210.7|22250.7|22210.7|22256.7|22216.7|22250.6|22210.6|0
1609302300000|2020-12-30 04:25:00|22250.9|22210.9|22245.2|22205.2|22250.9|22210.9|22245.1|22205.1|0
1609302600000|2020-12-30 04:30:00|22245.3|22205.3|22250.9|22210.9|22251.2|22211.2|22245.2|22205.2|0
1609302900000|2020-12-30 04:35:00|22251|22211|22251.2|22211.2|22251.3|22211.3|22250.9|22210.9|0
1609303200000|2020-12-30 04:40:00|22251|22211|22245.8|22205.8|22251.6|22211.6|22245.5|22205.5|0
1609303500000|2020-12-30 04:45:00|22245.7|22205.7|22251.5|22211.5|22251.9|22211.9|22245.7|22205.7|0
1609303800000|2020-12-30 04:50:00|22251.3|22211.3|22245.8|22205.8|22251.4|22211.4|22245.5|22205.5|0
1609304100000|2020-12-30 04:55:00|22246.9|22206.9|22245.5|22205.5|22251.6|22211.6|22245.5|22205.5|0
1609304400000|2020-12-30 05:00:00|22245.4|22205.4|22268.6|22228.6|22268.7|22228.7|22239.7|22199.7|0
1609304700000|2020-12-30 05:05:00|22267.6|22227.6|22268.9|22228.9|22268.9|22228.9|22262.8|22222.8|0
1609305000000|2020-12-30 05:10:00|22269|22229|22275.3|22235.3|22281.4|22241.4|22268.9|22228.9|0
1609305300000|2020-12-30 05:15:00|22275.1|22235.1|22275.3|22235.3|22275.6|22235.6|22269.6|22229.6|0
1609305600000|2020-12-30 05:20:00|22275.1|22235.1|22274.7|22234.7|22275.3|22235.3|22269.2|22229.2|0
1609305900000|2020-12-30 05:25:00|22274.8|22234.8|22267.7|22227.7|22274.8|22234.8|22262.8|22222.8|0
1609306200000|2020-12-30 05:30:00|22267.8|22227.8|22285.6|22245.6|22285.7|22245.7|22267.8|22227.8|0
1609306500000|2020-12-30 05:35:00|22285.4|22245.4|22262.8|22222.8|22285.9|22245.9|22262.7|22222.7|0
1609306800000|2020-12-30 05:40:00|22262.6|22222.6|22262.5|22222.5|22268.4|22228.4|22256.8|22216.8|0
1609307100000|2020-12-30 05:45:00|22262.4|22222.4|22268.4|22228.4|22271.3|22231.3|22262.3|22222.3|0
1609307400000|2020-12-30 05:50:00|22268.3|22228.3|22262|22222|22268.3|22228.3|22261.9|22221.9|0
1609307700000|2020-12-30 05:55:00|22261.9|22221.9|22242.8|22202.8|22267.7|22227.7|22242.8|22202.8|0
1609308000000|2020-12-30 06:00:00|22243|22203|22250.7|22210.7|22256.1|22216.1|22243|22203|0
1609308300000|2020-12-30 06:05:00|22250.9|22210.9|22256.6|22216.6|22257|22217|22250.7|22210.7|0
1609308600000|2020-12-30 06:10:00|22256.5|22216.5|22262|22222|22262|22222|22255.9|22215.9|0
1609308900000|2020-12-30 06:15:00|22261.8|22221.8|22256|22216|22262.1|22222.1|22255.9|22215.9|0
1609309200000|2020-12-30 06:20:00|22255.9|22215.9|22261.5|22221.5|22261.7|22221.7|22255.9|22215.9|0
1609309500000|2020-12-30 06:25:00|22260.5|22220.5|22255.2|22215.2|22261.4|22221.4|22249.6|22209.6|0
1609309800000|2020-12-30 06:30:00|22255.3|22215.3|22255.6|22215.6|22256|22216|22249.9|22209.9|0
1609310100000|2020-12-30 06:35:00|22255.7|22215.7|22255.6|22215.6|22261.5|22221.5|22255.5|22215.5|0
1609310400000|2020-12-30 06:40:00|22255.7|22215.7|22265.3|22225.3|22265.3|22225.3|22253.7|22213.7|0
1609310700000|2020-12-30 06:45:00|22265.2|22225.2|22265|22225|22265.8|22225.8|22259.4|22219.4|0
1609311000000|2020-12-30 06:50:00|22265.1|22225.1|22259.1|22219.1|22265.1|22225.1|22253.6|22213.6|0
1609311300000|2020-12-30 06:55:00|22259.2|22219.2|22252.8|22212.8|22264.9|22224.9|22252.8|22212.8|0
1609311600000|2020-12-30 07:00:00|22252.7|22212.7|22236.4|22221.4|22252.7|22221.4|22216.4|22195.7|13
1609311900000|2020-12-30 07:05:00|22241.4|22226.4|22266.4|22251.4|22266.4|22251.4|22241.4|22226.4|32
1609312200000|2020-12-30 07:10:00|22256.4|22241.4|22261.4|22246.4|22266.4|22251.4|22256.4|22241.4|18
1609312500000|2020-12-30 07:15:00|22266.4|22251.4|22261.4|22246.4|22266.4|22251.4|22261.4|22246.4|9
1609312800000|2020-12-30 07:20:00|22256.4|22241.4|22266.4|22251.4|22271.4|22256.4|22256.4|22241.4|13
1609313100000|2020-12-30 07:25:00|22271.4|22256.4|22281.4|22266.4|22281.4|22266.4|22271.4|22256.4|28
1609313400000|2020-12-30 07:30:00|22286.4|22271.4|22281.4|22266.4|22286.4|22271.4|22276.4|22261.4|13
1609313700000|2020-12-30 07:35:00|22271.4|22256.4|22271.4|22256.4|22276.4|22261.4|22271.4|22256.4|6
1609314000000|2020-12-30 07:40:00|22276.4|22261.4|22266.4|22251.4|22276.4|22261.4|22266.4|22251.4|9
1609314300000|2020-12-30 07:45:00|22261.4|22246.4|22251.4|22236.4|22261.4|22246.4|22251.4|22236.4|24
1609314600000|2020-12-30 07:50:00|22256.4|22241.4|22261.4|22246.4|22261.4|22246.4|22256.4|22241.4|2
1609314900000|2020-12-30 07:55:00|22256.4|22241.4|22331.4|22316.4|22336.4|22321.4|22256.4|22241.4|245
1609315200000|2020-12-30 08:00:00|22326.4|22311.4|22291.4|22276.4|22331.4|22316.4|22281.4|22266.4|370
1609315500000|2020-12-30 08:05:00|22296.4|22281.4|22306.4|22291.4|22306.4|22291.4|22281.4|22266.4|186
1609315800000|2020-12-30 08:10:00|22311.4|22296.4|22311.4|22296.4|22316.4|22301.4|22296.4|22281.4|170
1609316100000|2020-12-30 08:15:00|22316.4|22301.4|22316.4|22301.4|22321.4|22306.4|22291.4|22276.4|143
1609316400000|2020-12-30 08:20:00|22311.4|22296.4|22326.4|22311.4|22326.4|22311.4|22306.4|22291.4|87
1609316700000|2020-12-30 08:25:00|22331.4|22316.4|22326.4|22311.4|22346.4|22331.4|22321.4|22306.4|201
1609317000000|2020-12-30 08:30:00|22331.4|22316.4|22346.4|22331.4|22346.4|22331.4|22326.4|22311.4|233
1609317300000|2020-12-30 08:35:00|22341.4|22326.4|22341.4|22326.4|22341.4|22326.4|22326.4|22311.4|66
1609317600000|2020-12-30 08:40:00|22338.4|22323.4|22343.4|22328.4|22353.4|22338.4|22333.4|22318.4|92
1609317900000|2020-12-30 08:45:00|22338.4|22323.4|22318.4|22303.4|22343.4|22328.4|22318.4|22303.4|113
1609318200000|2020-12-30 08:50:00|22323.4|22308.4|22278.4|22263.4|22323.4|22308.4|22268.4|22253.4|328
1609318500000|2020-12-30 08:55:00|22283.4|22268.4|22318.4|22303.4|22318.4|22303.4|22283.4|22268.4|185
1609318800000|2020-12-30 09:00:00|22313.4|22298.4|22288.4|22273.4|22318.4|22303.4|22278.4|22263.4|120
1609319100000|2020-12-30 09:05:00|22283.4|22268.4|22293.4|22278.4|22293.4|22278.4|22283.4|22268.4|68
1609319400000|2020-12-30 09:10:00|22288.4|22273.4|22293.4|22278.4|22293.4|22278.4|22288.4|22273.4|39
1609319700000|2020-12-30 09:15:00|22288.4|22273.4|22303.4|22288.4|22303.4|22288.4|22288.4|22273.4|45
1609320000000|2020-12-30 09:20:00|22308.4|22293.4|22303.4|22288.4|22313.4|22298.4|22298.4|22283.4|50
1609320300000|2020-12-30 09:25:00|22298.4|22283.4|22303.4|22288.4|22308.4|22293.4|22293.4|22278.4|110
1609320600000|2020-12-30 09:30:00|22308.4|22293.4|22318.4|22303.4|22318.4|22303.4|22298.4|22283.4|44
1609320900000|2020-12-30 09:35:00|22313.4|22298.4|22298.4|22283.4|22313.4|22298.4|22298.4|22283.4|89
1609321200000|2020-12-30 09:40:00|22303.4|22288.4|22303.4|22288.4|22308.4|22293.4|22298.4|22283.4|48
1609321500000|2020-12-30 09:45:00|22308.4|22293.4|22303.4|22288.4|22308.4|22293.4|22303.4|22288.4|29
1609321800000|2020-12-30 09:50:00|22298.4|22283.4|22313.4|22298.4|22318.4|22303.4|22298.4|22283.4|38
1609322100000|2020-12-30 09:55:00|22308.4|22293.4|22308.4|22293.4|22308.4|22293.4|22303.4|22288.4|45
1609322400000|2020-12-30 10:00:00|22313.4|22298.4|22328.4|22313.4|22328.4|22313.4|22313.4|22298.4|82
1609322700000|2020-12-30 10:05:00|22323.4|22308.4|22338.4|22323.4|22338.4|22323.4|22318.4|22303.4|101
1609323000000|2020-12-30 10:10:00|22343.4|22328.4|22338.4|22323.4|22343.4|22328.4|22328.4|22313.4|116
1609323300000|2020-12-30 10:15:00|22343.4|22328.4|22348.4|22333.4|22348.4|22333.4|22333.4|22318.4|70
1609323600000|2020-12-30 10:20:00|22353.4|22338.4|22353.4|22338.4|22353.4|22338.4|22353.4|22338.4|63
1609323900000|2020-12-30 10:25:00|22348.4|22333.4|22333.4|22318.4|22348.4|22333.4|22333.4|22318.4|73
1609324200000|2020-12-30 10:30:00|22338.4|22323.4|22333.4|22318.4|22338.4|22323.4|22328.4|22313.4|39
1609324500000|2020-12-30 10:35:00|22338.4|22323.4|22343.4|22328.4|22343.4|22328.4|22328.4|22313.4|30
1609324800000|2020-12-30 10:40:00|22338.4|22323.4|22333.4|22318.4|22338.4|22323.4|22333.4|22318.4|45
1609325100000|2020-12-30 10:45:00|22338.4|22323.4|22338.4|22323.4|22348.4|22333.4|22338.4|22323.4|60
1609325400000|2020-12-30 10:50:00|22343.4|22328.4|22343.4|22328.4|22343.4|22328.4|22338.4|22323.4|43
1609325700000|2020-12-30 10:55:00|22348.4|22333.4|22333.4|22318.4|22353.4|22338.4|22333.4|22318.4|67
1609326000000|2020-12-30 11:00:00|22338.4|22323.4|22323.4|22308.4|22338.4|22323.4|22323.4|22308.4|24
1609326300000|2020-12-30 11:05:00|22328.4|22313.4|22343.4|22328.4|22348.4|22333.4|22328.4|22313.4|45
1609326600000|2020-12-30 11:10:00|22348.4|22333.4|22348.4|22333.4|22353.4|22338.4|22343.4|22328.4|44
1609326900000|2020-12-30 11:15:00|22343.4|22328.4|22348.4|22333.4|22358.4|22343.4|22343.4|22328.4|46
1609327200000|2020-12-30 11:20:00|22338.4|22323.4|22328.4|22313.4|22338.4|22323.4|22328.4|22313.4|31
1609327500000|2020-12-30 11:25:00|22333.4|22318.4|22338.4|22323.4|22338.4|22323.4|22333.4|22318.4|24
1609327800000|2020-12-30 11:30:00|22343.4|22328.4|22348.4|22333.4|22353.4|22338.4|22343.4|22328.4|31
1609328100000|2020-12-30 11:35:00|22353.4|22338.4|22348.4|22333.4|22353.4|22338.4|22348.4|22333.4|16
1609328400000|2020-12-30 11:40:00|22353.4|22338.4|22333.4|22318.4|22353.4|22338.4|22328.4|22313.4|30
1609328700000|2020-12-30 11:45:00|22328.4|22313.4|22323.4|22308.4|22328.4|22313.4|22323.4|22308.4|20
1609329000000|2020-12-30 11:50:00|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|3
1609329300000|2020-12-30 11:55:00|22333.4|22318.4|22328.4|22313.4|22333.4|22318.4|22323.4|22308.4|32
1609329600000|2020-12-30 12:00:00|||||||||14
1609329900000|2020-12-30 12:05:00|22323.4|22308.4|22323.4|22308.4|22323.4|22308.4|22313.4|22298.4|55
1609330200000|2020-12-30 12:10:00|22313.4|22298.4|22323.4|22308.4|22328.4|22313.4|22313.4|22298.4|28
1609330500000|2020-12-30 12:15:00|22328.4|22313.4|22323.4|22308.4|22333.4|22318.4|22323.4|22308.4|27
1609330800000|2020-12-30 12:20:00|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|22323.4|22308.4|26
1609331100000|2020-12-30 12:25:00|||||||||4
1609331400000|2020-12-30 12:30:00|22333.4|22318.4|22328.4|22313.4|22333.4|22318.4|22328.4|22313.4|22
1609331700000|2020-12-30 12:35:00|22323.4|22308.4|22328.4|22313.4|22328.4|22313.4|22323.4|22308.4|11
1609332000000|2020-12-30 12:40:00|22327.2|22312.2|22327.2|22312.2|22327.2|22312.2|22322.2|22307.2|38
1609332300000|2020-12-30 12:45:00|22322.2|22307.2|22332.2|22317.2|22332.2|22317.2|22322.2|22307.2|51
1609332600000|2020-12-30 12:50:00|22327.2|22312.2|22317.2|22302.2|22327.2|22312.2|22312.2|22297.2|31
1609332900000|2020-12-30 12:55:00|22322.2|22307.2|22317.2|22302.2|22327.2|22312.2|22312.2|22297.2|21
1609333200000|2020-12-30 13:00:00|22322.2|22307.2|22307.2|22292.2|22327.2|22312.2|22307.2|22292.2|128
1609333500000|2020-12-30 13:05:00|22312.2|22297.2|22312.2|22297.2|22312.2|22297.2|22312.2|22297.2|51
1609333800000|2020-12-30 13:10:00|22317.2|22302.2|22337.2|22322.2|22337.2|22322.2|22317.2|22302.2|79
1609334100000|2020-12-30 13:15:00|22342.2|22327.2|22332.2|22317.2|22342.2|22327.2|22332.2|22317.2|42
1609334400000|2020-12-30 13:20:00|22327.2|22312.2|22327.2|22312.2|22332.2|22317.2|22322.2|22307.2|44
1609334700000|2020-12-30 13:25:00|22322.2|22307.2|22317.2|22302.2|22322.2|22307.2|22317.2|22302.2|22
1609335000000|2020-12-30 13:30:00|22312.2|22297.2|22292.2|22277.2|22312.2|22297.2|22292.2|22277.2|55
1609335300000|2020-12-30 13:35:00|22297.2|22282.2|22307.2|22292.2|22317.2|22302.2|22292.2|22277.2|72
1609335600000|2020-12-30 13:40:00|22302.2|22287.2|22292.2|22277.2|22302.2|22287.2|22287.2|22272.2|39
1609335900000|2020-12-30 13:45:00|22287.2|22272.2|22292.2|22277.2|22292.2|22277.2|22287.2|22272.2|35
1609336200000|2020-12-30 13:50:00|22287.2|22272.2|22287.2|22272.2|22292.2|22277.2|22287.2|22272.2|41
1609336500000|2020-12-30 13:55:00|22292.2|22277.2|22292.2|22277.2|22292.2|22277.2|22287.2|22272.2|31
1609336800000|2020-12-30 14:00:00|22287.2|22272.2|22282.2|22267.2|22292.2|22277.2|22277.2|22262.2|82
1609337100000|2020-12-30 14:05:00|22287.2|22272.2|22287.2|22272.2|22287.2|22272.2|22287.2|22272.2|20
1609337400000|2020-12-30 14:10:00|22292.2|22277.2|22287.2|22272.2|22297.2|22282.2|22287.2|22272.2|50
1609337700000|2020-12-30 14:15:00|22282.2|22267.2|22287.2|22272.2|22292.2|22277.2|22282.2|22267.2|21
1609338000000|2020-12-30 14:20:00|22292.2|22277.2|22297.2|22282.2|22297.2|22282.2|22282.2|22267.2|58
1609338300000|2020-12-30 14:25:00|22307.2|22292.2|22302.2|22287.2|22307.2|22292.2|22302.2|22287.2|30
1609338600000|2020-12-30 14:30:00|22297.2|22282.2|22307.2|22292.2|22317.2|22302.2|22297.2|22282.2|99
1609338900000|2020-12-30 14:35:00|22312.2|22297.2|22322.2|22307.2|22327.2|22312.2|22312.2|22297.2|77
1609339200000|2020-12-30 14:40:00|22327.2|22312.2|22322.2|22307.2|22337.2|22322.2|22317.2|22302.2|70
1609339500000|2020-12-30 14:45:00|22332.2|22317.2|22337.2|22322.2|22342.2|22327.2|22322.2|22307.2|107
1609339800000|2020-12-30 14:50:00|22342.2|22327.2|22342.2|22327.2|22342.2|22327.2|22332.2|22317.2|91
1609340100000|2020-12-30 14:55:00|22337.2|22322.2|22337.2|22322.2|22342.2|22327.2|22337.2|22322.2|94
1609340400000|2020-12-30 15:00:00|22332.2|22317.2|22332.2|22317.2|22337.2|22322.2|22327.2|22312.2|97
1609340700000|2020-12-30 15:05:00|22337.2|22322.2|22327.2|22312.2|22337.2|22322.2|22327.2|22312.2|68
1609341000000|2020-12-30 15:10:00|22324.1|22309.1|22329.1|22314.1|22329.1|22314.1|22319.1|22304.1|89
1609341300000|2020-12-30 15:15:00|22324.1|22309.1|22319.1|22304.1|22329.1|22314.1|22319.1|22304.1|85
1609341600000|2020-12-30 15:20:00|22324.1|22309.1|22339.1|22324.1|22339.1|22324.1|22324.1|22309.1|70
1609341900000|2020-12-30 15:25:00|22334.1|22319.1|22329.1|22314.1|22334.1|22319.1|22329.1|22314.1|60
1609342200000|2020-12-30 15:30:00|22334.1|22319.1|22324.1|22309.1|22339.1|22324.1|22324.1|22309.1|84
1609342500000|2020-12-30 15:35:00|22319.1|22304.1|22294.1|22279.1|22319.1|22304.1|22294.1|22279.1|120
1609342800000|2020-12-30 15:40:00|22299.1|22284.1|22314.1|22299.1|22319.1|22304.1|22294.1|22279.1|83
1609343100000|2020-12-30 15:45:00|22309.1|22294.1|22314.1|22299.1|22314.1|22299.1|22304.1|22289.1|56
1609343400000|2020-12-30 15:50:00|22309.1|22294.1|22304.1|22289.1|22314.1|22299.1|22304.1|22289.1|59
1609343700000|2020-12-30 15:55:00|22309.1|22294.1|22299.1|22284.1|22309.1|22294.1|22294.1|22279.1|73
1609344000000|2020-12-30 16:00:00|22294.1|22279.1|22289.1|22274.1|22299.1|22284.1|22289.1|22274.1|77
1609344300000|2020-12-30 16:05:00|22284.1|22269.1|22289.1|22274.1|22299.1|22284.1|22284.1|22269.1|104
1609344600000|2020-12-30 16:10:00|22284.1|22269.1|22294.1|22279.1|22294.1|22279.1|22284.1|22269.1|100
1609344900000|2020-12-30 16:15:00|22299.1|22284.1|22309.1|22294.1|22309.1|22294.1|22294.1|22279.1|130
1609345200000|2020-12-30 16:20:00|22304.1|22289.1|22309.1|22294.1|22314.1|22299.1|22299.1|22284.1|183
1609345500000|2020-12-30 16:25:00|22304.1|22289.1|22254.1|22239.1|22304.1|22289.1|22249.1|22234.1|513
1609345800000|2020-12-30 16:30:00|22259.1|22244.1|22239.1|22224.1|22259.1|22244.1|22209.1|22194.1|713
1609346100000|2020-12-30 16:35:00|22244.1|22229.1|22244.1|22229.1|22259.1|22244.1|22229.1|22214.1|768
1609346400000|2020-12-30 16:40:00|22249.1|22234.1|22254.1|22239.1|22259.1|22244.1|22239.1|22224.1|129
1609346700000|2020-12-30 16:45:00|22249.1|22234.1|22244.1|22229.1|22249.1|22234.1|22244.1|22229.1|39
1609347000000|2020-12-30 16:50:00|22249.1|22224.1|22259.1|22239.1|22264.1|22244.1|22249.1|22224.1|14
1609347300000|2020-12-30 16:55:00|22264.1|22244.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|21
1609347600000|2020-12-30 17:00:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|14
1609347900000|2020-12-30 17:05:00|22259.1||22264.1||22264.1||22259.1||10
1609348200000|2020-12-30 17:10:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|9
1609348500000|2020-12-30 17:15:00|22269.1|22249.1|22269.1|22244.1|22269.1|22249.1|22264.1|22244.1|13
1609348800000|2020-12-30 17:20:00|22264.1|22239.1|22259.1|22239.1|22269.1|22239.1|22259.1|22234.1|9
1609349100000|2020-12-30 17:25:00|22264.1|22234.1|22264.1|22244.1|22269.1|22249.1|22259.1|22234.1|10
1609349400000|2020-12-30 17:30:00|22269.1|22239.1|22264.1|22244.1|22269.1|22244.1|22264.1|22239.1|7
1609349700000|2020-12-30 17:35:00|22269.1|22249.1|22269.1|22244.1|22269.1|22249.1|22269.1|22244.1|2
1609350000000|2020-12-30 17:40:00|22274.1|22249.1|22269.1|22249.1|22274.1|22254.1|22269.1|22249.1|18
1609350300000|2020-12-30 17:45:00|22264.1|22244.1|22269.1|22249.1|22269.1|22249.1|22264.1|22244.1|12
1609350600000|2020-12-30 17:50:00|22274.1|22254.1|22274.1|22249.1|22279.1|22254.1|22264.1|22244.1|34
1609350900000|2020-12-30 17:55:00|22269.1|22254.1|22279.1|22259.1|22284.1|22259.1|22269.1|22249.1|10
1609351200000|2020-12-30 18:00:00|22284.1|22264.1|22274.1|22254.1|22294.1|22269.1|22274.1|22254.1|36
1609351500000|2020-12-30 18:05:00|22269.1|22249.1|22269.1|22249.1|22274.1|22249.1|22269.1|22244.1|1
1609351800000|2020-12-30 18:10:00||22244.1||22244.1||22244.1||22244.1|3
1609352100000|2020-12-30 18:15:00|22264.1|22249.1|22269.1|22249.1|22269.1|22249.1|22264.1|22249.1|2
1609352400000|2020-12-30 18:20:00|22264.1|22244.1|22269.1|22249.1|22269.1|22249.1|22264.1|22244.1|3
1609352700000|2020-12-30 18:25:00|22264.1|22244.1|22264.1|22244.1|22269.1|22244.1|22264.1|22244.1|4
1609353000000|2020-12-30 18:30:00|22259.1|22239.1|22264.1|22239.1|22264.1|22239.1|22259.1|22239.1|5
1609353300000|2020-12-30 18:35:00||22244.1||22244.1||22244.1||22239.1|4
1609353600000|2020-12-30 18:40:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|4
1609353900000|2020-12-30 18:45:00|22269.1||22264.1||22269.1||22264.1||2
1609354200000|2020-12-30 18:50:00|22269.1|22249.1|22264.1|22239.1|22269.1|22249.1|22259.1|22239.1|16
1609354500000|2020-12-30 18:55:00|22259.1|22244.1|22264.1|22239.1|22264.1|22244.1|22259.1|22239.1|17
1609354800000|2020-12-30 19:00:00|22259.1|22234.1|22254.1|22234.1|22259.1|22239.1|22254.1|22234.1|11
1609355100000|2020-12-30 19:05:00|22249.1|22229.1|22244.1|22224.1|22249.1|22229.1|22244.1|22224.1|13
1609355400000|2020-12-30 19:10:00|22239.1|22219.1|22244.1|22224.1|22244.1|22224.1|22239.1|22219.1|20
1609355700000|2020-12-30 19:15:00|22239.1|22219.1|22234.1|22214.1|22244.1|22219.1|22234.1|22214.1|9
1609356000000|2020-12-30 19:20:00|22229.1|22209.1|22234.1|22214.1|22234.1|22214.1|22229.1|22209.1|8
1609356300000|2020-12-30 19:25:00|22239.1|22219.1|22234.1|22219.1|22239.1|22219.1|22234.1|22214.1|12
1609356600000|2020-12-30 19:30:00|22229.1|22214.1|22239.1|22224.1|22244.1|22229.1|22229.1|22214.1|56
1609356900000|2020-12-30 19:35:00|22234.1|22219.1|22234.1|22219.1|22239.1|22224.1|22234.1|22219.1|8
1609357200000|2020-12-30 19:40:00|22239.1|22224.1|22239.1|22224.1|22244.1|22229.1|22239.1|22224.1|11
1609357500000|2020-12-30 19:45:00|22234.1|22219.1|22229.1|22214.1|22234.1|22219.1|22229.1|22214.1|6
1609357800000|2020-12-30 19:50:00|22224.1|22209.1|22214.1|22199.1|22224.1|22209.1|22214.1|22199.1|16
1609358100000|2020-12-30 19:55:00|22209.1|22194.1|22224.1|22209.1|22229.1|22214.1|22209.1|22194.1|28
1609358400000|2020-12-30 20:00:00|22229.1|22214.1|22224.1|22209.1|22234.1|22219.1|22224.1|22209.1|24
1609358700000|2020-12-30 20:05:00|22234.1|22219.1|22229.1|22214.1|22234.1|22219.1|22229.1|22214.1|11
1609359000000|2020-12-30 20:10:00|||||||||3
1609359300000|2020-12-30 20:15:00|22224.1|22209.1|22214.1|22199.1|22224.1|22209.1|22214.1|22199.1|12
1609359600000|2020-12-30 20:20:00|22219.1|22204.1|22219.1|22204.1|22219.1|22204.1|22219.1|22204.1|3
1609360200000|2020-12-30 20:30:00|22224.1|22209.1|22224.1|22209.1|22229.1|22214.1|22224.1|22209.1|13
1609360500000|2020-12-30 20:35:00|22229.1|22214.1|22234.1|22219.1|22234.1|22219.1|22229.1|22214.1|24
1609360800000|2020-12-30 20:40:00|22239.1|22224.1|22234.1|22219.1|22239.1|22224.1|22234.1|22219.1|14
1609361100000|2020-12-30 20:45:00|22229.1|22214.1|22229.1|22214.1|22229.1|22214.1|22229.1|22214.1|9
1609361400000|2020-12-30 20:50:00|22234.1|22219.1|22239.1|22224.1|22239.1|22224.1|22234.1|22219.1|15
1609361700000|2020-12-30 20:55:00|22244.1|22229.1|22199.1|22184.1|22244.1|22229.1|22199.1|22184.1|49
1609362000000|2020-12-30 21:00:00|22207.2|22167.2|22206.1|22166.1|22220.9|22180.9|22193.1|22153.1|0
1609362300000|2020-12-30 21:05:00|22206.3|22166.3|22201.8|22161.8|22208.6|22168.6|22201.8|22161.8|0
1609362600000|2020-12-30 21:10:00|22201.5|22161.5|22202.2|22162.2|22204.8|22164.8|22196.7|22156.7|0
1609362900000|2020-12-30 21:15:00|22201.7|22161.7|22204.2|22164.2|22204.2|22164.2|22201.7|22161.7|0
1609363200000|2020-12-30 21:20:00|22204.7|22164.7|22204.7|22164.7|22205.2|22165.2|22204.2|22164.2|0
1609363500000|2020-12-30 21:25:00|22204.9|22164.9|22204.9|22164.9|22205.9|22165.9|22204.4|22164.4|0
1609363800000|2020-12-30 21:30:00|22204.7|22164.7|22207.3|22167.3|22208.6|22168.6|22200.5|22160.5|0
1609364100000|2020-12-30 21:35:00|22207.1|22167.1|22208.6|22168.6|22211.1|22171.1|22206.1|22166.1|0
1609364400000|2020-12-30 21:40:00|22208.4|22168.4|22207.3|22167.3|22209.8|22169.8|22206.1|22166.1|0
1609364700000|2020-12-30 21:45:00|22207.5|22167.5|22212.4|22172.4|22212.4|22172.4|22207.5|22167.5|0
1609365000000|2020-12-30 21:50:00|22212.1|22172.1|22211.1|22171.1|22212.4|22172.4|22208.6|22168.6|0
1609365300000|2020-12-30 21:55:00|22210.9|22170.9|22215.1|22175.1|22215.9|22175.9|22208.6|22168.6|0
1609365600000|2020-12-30 22:00:00|22215.7|22175.7|22213.7|22173.7|22215.7|22175.7|22212.6|22172.6|0
1609365900000|2020-12-30 22:05:00|22214.7|22174.7|22214.7|22174.7|22214.7|22174.7|22214.2|22174.2|0
1609366200000|2020-12-30 22:10:00|22215.2|22175.2|22214.7|22174.7|22215.2|22175.2|22214.7|22174.7|0
1609366500000|2020-12-30 22:15:00|22214.2|22174.2|22214.2|22174.2|22214.2|22174.2|22214.2|22174.2|0
1609366800000|2020-12-30 22:20:00|22215.7|22175.7|22215.2|22175.2|22216.8|22176.8|22214.7|22174.7|0
1609367100000|2020-12-30 22:25:00|22216.8|22176.8|22215.7|22175.7|22216.8|22176.8|22215.2|22175.2|0
1609367400000|2020-12-30 22:30:00|22216.2|22176.2|22215.7|22175.7|22216.2|22176.2|22215.7|22175.7|0
1609367700000|2020-12-30 22:35:00|22214.2|22174.2|22213.7|22173.7|22214.2|22174.2|22213.1|22173.1|0
1609368300000|2020-12-30 22:45:00|22213.1|22173.1|22214.2|22174.2|22214.2|22174.2|22213.1|22173.1|0
1609368600000|2020-12-30 22:50:00|22213.1|22173.1|22215.2|22175.2|22215.2|22175.2|22213.1|22173.1|0
1609368900000|2020-12-30 22:55:00|22215.7|22175.7|22215.7|22175.7|22217.3|22177.3|22215.7|22175.7|0
1609369200000|2020-12-30 23:00:00|22215.9|22175.9|22220.4|22180.4|22221.6|22181.6|22211.8|22171.8|0
1609369500000|2020-12-30 23:05:00|22220.6|22180.6|22221.6|22181.6|22227.2|22187.2|22220.4|22180.4|0
1609369800000|2020-12-30 23:10:00|22221.9|22181.9|22233.6|22193.6|22233.6|22193.6|22221.6|22181.6|0
1609370100000|2020-12-30 23:15:00|22233.7|22193.7|22233.6|22193.6|22234.9|22194.9|22232.4|22192.4|0
1609370400000|2020-12-30 23:20:00|22233.7|22193.7|22231.1|22191.1|22236.1|22196.1|22229.3|22189.3|0
1609370700000|2020-12-30 23:25:00|22231.3|22191.3|22232.4|22192.4|22234.9|22194.9|22231.3|22191.3|0
1609371000000|2020-12-30 23:30:00|22232.6|22192.6|22225.5|22185.5|22233.6|22193.6|22225.5|22185.5|0
1609371300000|2020-12-30 23:35:00|22225.8|22185.8|22231.1|22191.1|22232.4|22192.4|22225.5|22185.5|0
1609371600000|2020-12-30 23:40:00|22231|22191|22231.1|22191.1|22231.1|22191.1|22225.5|22185.5|0
1609371900000|2020-12-30 23:45:00|22231.3|22191.3|22231.1|22191.1|22232.4|22192.4|22229.3|22189.3|0
1609372200000|2020-12-30 23:50:00|22231.3|22191.3|22233.6|22193.6|22234.9|22194.9|22231.3|22191.3|0
1609372500000|2020-12-30 23:55:00|22233.8|22193.8|22231.1|22191.1|22234.9|22194.9|22229.9|22189.9|0
1609372800000|2020-12-31 00:00:00|22231.2|22191.2|22234.9|22194.9|22236.1|22196.1|22231.2|22191.2|0
1609373100000|2020-12-31 00:05:00|22235|22195|22239.9|22199.9|22239.9|22199.9|22234.9|22194.9|0
1609373400000|2020-12-31 00:10:00|22239.8|22199.8|22237.4|22197.4|22239.9|22199.9|22237.4|22197.4|0
1609373700000|2020-12-31 00:15:00|22237.6|22197.6|22238.6|22198.6|22238.6|22198.6|22237.4|22197.4|0
1609374000000|2020-12-31 00:20:00|22238.5|22198.5|22239.9|22199.9|22239.9|22199.9|22237.4|22197.4|0
1609374300000|2020-12-31 00:25:00|22239.7|22199.7|22239.9|22199.9|22240.5|22200.5|22238.6|22198.6|0
1609374600000|2020-12-31 00:30:00|22239.7|22199.7|22241.7|22201.7|22241.7|22201.7|22237.4|22197.4|0
1609374900000|2020-12-31 00:35:00|22241.5|22201.5|22238.6|22198.6|22241.5|22201.5|22238.6|22198.6|0
1609375200000|2020-12-31 00:40:00|22238.5|22198.5|22237.4|22197.4|22238.6|22198.6|22237.4|22197.4|0
1609375500000|2020-12-31 00:45:00|22237.6|22197.6|22241.7|22201.7|22241.7|22201.7|22237.6|22197.6|0
1609375800000|2020-12-31 00:50:00|22241.5|22201.5|22239.9|22199.9|22241.5|22201.5|22238.6|22198.6|0
1609376100000|2020-12-31 00:55:00|22240.1|22200.1|22239.9|22199.9|22241.7|22201.7|22239.9|22199.9|0
1609376400000|2020-12-31 01:00:00|22239.7|22199.7|22237.4|22197.4|22239.7|22199.7|22236.1|22196.1|0
1609376700000|2020-12-31 01:05:00|22237.6|22197.6|22231.1|22191.1|22241.7|22201.7|22228.1|22188.1|0
1609377000000|2020-12-31 01:10:00|22230.9|22190.9|22231.1|22191.1|22231.1|22191.1|22226.8|22186.8|0
1609377300000|2020-12-31 01:15:00|22231.2|22191.2|22232.4|22192.4|22236.1|22196.1|22231.1|22191.1|0
1609377600000|2020-12-31 01:20:00|22232.6|22192.6|22229.3|22189.3|22233.6|22193.6|22228.1|22188.1|0
1609377900000|2020-12-31 01:25:00|22229.2|22189.2|22217.5|22177.5|22231.1|22191.1|22217.5|22177.5|0
1609378200000|2020-12-31 01:30:00|22217.7|22177.7|22233.6|22193.6|22234.9|22194.9|22215|22175|0
1609378500000|2020-12-31 01:35:00|22233.8|22193.8|22234.9|22194.9|22238.6|22198.6|22232.4|22192.4|0
1609378800000|2020-12-31 01:40:00|22235|22195|22237.4|22197.4|22239.9|22199.9|22233.6|22193.6|0
1609379100000|2020-12-31 01:45:00|22237.6|22197.6|22237.4|22197.4|22239.9|22199.9|22236.1|22196.1|0
1609379400000|2020-12-31 01:50:00|22237.3|22197.3|22238.6|22198.6|22238.6|22198.6|22236.1|22196.1|0
1609379700000|2020-12-31 01:55:00|22238.5|22198.5|22242.9|22202.9|22242.9|22202.9|22237.4|22197.4|0
1609380000000|2020-12-31 02:00:00|22242.7|22202.7|22239.9|22199.9|22245.4|22205.4|22237.4|22197.4|0
1609380300000|2020-12-31 02:05:00|22239.7|22199.7|22237.4|22197.4|22242.9|22202.9|22237.4|22197.4|0
1609380600000|2020-12-31 02:10:00|22237.5|22197.5|22233.6|22193.6|22238.6|22198.6|22233.6|22193.6|0
1609380900000|2020-12-31 02:15:00|22233.7|22193.7|22236.8|22196.8|22237.4|22197.4|22233.7|22193.7|0
1609381200000|2020-12-31 02:20:00|22236.9|22196.9|22237.4|22197.4|22238.6|22198.6|22236.1|22196.1|0
1609381500000|2020-12-31 02:25:00|22237.5|22197.5|22242.9|22202.9|22242.9|22202.9|22236.1|22196.1|0
1609381800000|2020-12-31 02:30:00|22243.2|22203.2|22242.9|22202.9|22245.4|22205.4|22241.7|22201.7|0
1609382100000|2020-12-31 02:35:00|22242.8|22202.8|22239.9|22199.9|22242.9|22202.9|22239.9|22199.9|0
1609382400000|2020-12-31 02:40:00|22239.7|22199.7|22237.4|22197.4|22239.7|22199.7|22237.4|22197.4|0
1609382700000|2020-12-31 02:45:00|22237.2|22197.2|22226.8|22186.8|22237.4|22197.4|22225.5|22185.5|0
1609383000000|2020-12-31 02:50:00|22227|22187|22228.1|22188.1|22228.1|22188.1|22225.5|22185.5|0
1609383300000|2020-12-31 02:55:00|22228.3|22188.3|22228.7|22188.7|22231.1|22191.1|22228.1|22188.1|0
1609383600000|2020-12-31 03:00:00|22228.8|22188.8|22231.1|22191.1|22232.4|22192.4|22225.5|22185.5|0
1609383900000|2020-12-31 03:05:00|22231.2|22191.2|22221.8|22181.8|22232.4|22192.4|22216.2|22176.2|0
1609384200000|2020-12-31 03:10:00|22222|22182|22226.8|22186.8|22226.8|22186.8|22221.8|22181.8|0
1609384500000|2020-12-31 03:15:00|22226.6|22186.6|22232.4|22192.4|22233.6|22193.6|22225.5|22185.5|0
1609384800000|2020-12-31 03:20:00|22232.1|22192.1|22233.6|22193.6|22234.9|22194.9|22229.3|22189.3|0
1609385100000|2020-12-31 03:25:00|22233.4|22193.4|22233.6|22193.6|22236.1|22196.1|22232.4|22192.4|0
1609385400000|2020-12-31 03:30:00|22233.4|22193.4|22234.9|22194.9|22236.1|22196.1|22229.3|22189.3|0
1609385700000|2020-12-31 03:35:00|22234.2|22194.2|22232.4|22192.4|22234.2|22194.2|22229.3|22189.3|0
1609386000000|2020-12-31 03:40:00|22232.2|22192.2|22221.8|22181.8|22232.4|22192.4|22221.8|22181.8|0
1609386300000|2020-12-31 03:45:00|22222|22182|22225.5|22185.5|22225.5|22185.5|22220|22180|0
1609386600000|2020-12-31 03:50:00|22225.8|22185.8|22225.5|22185.5|22226.8|22186.8|22224.9|22184.9|0
1609386900000|2020-12-31 03:55:00|22225.3|22185.3|22223|22183|22225.3|22185.3|22223|22183|0
1609387200000|2020-12-31 04:00:00|22222.8|22182.8|22218.7|22178.7|22222.8|22182.8|22218.7|22178.7|0
1609387500000|2020-12-31 04:05:00|22218.6|22178.6|22210.7|22170.7|22218.6|22178.6|22209.4|22169.4|0
1609387800000|2020-12-31 04:10:00|22210.9|22170.9|22213.7|22173.7|22213.7|22173.7|22203.1|22163.1|0
1609388100000|2020-12-31 04:15:00|22213.9|22173.9|22216.2|22176.2|22217.5|22177.5|22213.9|22173.9|0
1609388400000|2020-12-31 04:20:00|22216|22176|22208.2|22168.2|22216|22176|22206.9|22166.9|0
1609388700000|2020-12-31 04:25:00|22208.4|22168.4|22207.5|22167.5|22209.4|22169.4|22205.7|22165.7|0
1609389000000|2020-12-31 04:30:00|22207.4|22167.4|22217.5|22177.5|22217.5|22177.5|22204.4|22164.4|0
1609389300000|2020-12-31 04:35:00|22217.4|22177.4|22216.2|22176.2|22217.4|22177.4|22215|22175|0
1609389600000|2020-12-31 04:40:00|22216|22176|22215|22175|22216.2|22176.2|22215|22175|0
1609389900000|2020-12-31 04:45:00|22215.2|22175.2|22215|22175|22216.2|22176.2|22215|22175|0
1609390200000|2020-12-31 04:50:00|22215.2|22175.2|22215|22175|22216.2|22176.2|22215|22175|0
1609390500000|2020-12-31 04:55:00|22215.2|22175.2|22216.2|22176.2|22216.2|22176.2|22215|22175|0
1609390800000|2020-12-31 05:00:00|22216|22176|22216.2|22176.2|22216.2|22176.2|22215|22175|0
1609391100000|2020-12-31 05:05:00|22216|22176|22215|22175|22216|22176|22215|22175|0
1609391400000|2020-12-31 05:10:00|22214.7|22174.7|22223|22183|22224.3|22184.3|22212.5|22172.5|0
1609391700000|2020-12-31 05:15:00|22222.8|22182.8|22221.8|22181.8|22223|22183|22220|22180|0
1609392000000|2020-12-31 05:20:00|22221.6|22181.6|22219.7|22179.7|22221.6|22181.6|22219.1|22179.1|0
1609392300000|2020-12-31 05:25:00|22219.6|22179.6|22217.8|22177.8|22223.4|22183.4|22216.6|22176.6|0
1609392600000|2020-12-31 05:30:00|22218|22178|22217.8|22177.8|22223.4|22183.4|22216.6|22176.6|0
1609392900000|2020-12-31 05:35:00|22217.7|22177.7|22220.9|22180.9|22220.9|22180.9|22216.6|22176.6|0
1609393200000|2020-12-31 05:40:00|22221.1|22181.1|22222.1|22182.1|22223.4|22183.4|22221.1|22181.1|0
1609393500000|2020-12-31 05:45:00|22221.9|22181.9|22223.4|22183.4|22223.4|22183.4|22220.9|22180.9|0
1609393800000|2020-12-31 05:50:00|22223.8|22183.8|22225.9|22185.9|22227.2|22187.2|22223.8|22183.8|0
1609394100000|2020-12-31 05:55:00|22225.8|22185.8|22225.9|22185.9|22225.9|22185.9|22223.4|22183.4|0
1609394400000|2020-12-31 06:00:00|22225.8|22185.8|22227.2|22187.2|22228.4|22188.4|22224.6|22184.6|0
1609394700000|2020-12-31 06:05:00|22226.9|22186.9|22225.9|22185.9|22227.2|22187.2|22225.9|22185.9|0
1609395000000|2020-12-31 06:10:00|22225.7|22185.7|22225.9|22185.9|22225.9|22185.9|22222.1|22182.1|0
1609395300000|2020-12-31 06:15:00|22225.7|22185.7|22224|22184|22225.9|22185.9|22223.4|22183.4|0
1609395600000|2020-12-31 06:20:00|22223.9|22183.9|22225.9|22185.9|22227.2|22187.2|22223.4|22183.4|0
1609395900000|2020-12-31 06:25:00|22226.1|22186.1|22224.6|22184.6|22227.2|22187.2|22223.4|22183.4|0
1609396200000|2020-12-31 06:30:00|22224.4|22184.4|22224.6|22184.6|22224.6|22184.6|22223.4|22183.4|0
1609396500000|2020-12-31 06:35:00|22224.5|22184.5|22222.1|22182.1|22224.5|22184.5|22220.9|22180.9|0
1609396800000|2020-12-31 06:40:00|22222.4|22182.4|22222.1|22182.1|22223.4|22183.4|22222.1|22182.1|0
1609397100000|2020-12-31 06:45:00|22222|22182|22223|22183|22223|22183|22220.9|22180.9|0
1609397400000|2020-12-31 06:50:00|22222.8|22182.8|22217.5|22177.5|22223|22183|22217.5|22177.5|0
1609397700000|2020-12-31 06:55:00|22217.7|22177.7|22218.7|22178.7|22220|22180|22217.7|22177.7|0
1609398000000|2020-12-31 07:00:00|22219|22179|22199.1|22184.1|22220|22184.1|22199.1|22178.7|0
1609398600000|2020-12-31 07:10:00|22211.6|22171.6|22206.1|22166.1|22211.6|22171.6|22202.3|22162.3|0
1609398900000|2020-12-31 07:15:00|22206.3|22166.3|22211.6|22171.6|22211.6|22171.6|22206.3|22166.3|0
1609399200000|2020-12-31 07:20:00|22211.8|22171.8|22209.2|22169.2|22212.9|22172.9|22208.6|22168.6|0
1609399500000|2020-12-31 07:25:00|22209.3|22169.3|22206.1|22166.1|22209.8|22169.8|22204.8|22164.8|0
1609399800000|2020-12-31 07:30:00|22206.2|22166.2|22204.8|22164.8|22207.3|22167.3|22204.8|22164.8|0
1609400100000|2020-12-31 07:35:00|22204.6|22164.6|22194.9|22154.9|22204.6|22164.6|22194.2|22154.2|0
1609400400000|2020-12-31 07:40:00|22195|22155|22193.3|22153.3|22195.5|22155.5|22176.8|22136.8|0
1609400700000|2020-12-31 07:45:00|22193.4|22153.4|22189.5|22149.5|22194.4|22154.4|22186.4|22146.4|0
1609401000000|2020-12-31 07:50:00|22189.6|22149.6|22192.9|22152.9|22194.7|22154.7|22187|22147|0
1609401300000|2020-12-31 07:55:00|22192.7|22152.7|22196.6|22156.6|22197.2|22157.2|22191|22151|0
1609401600000|2020-12-31 08:00:00|22196.7|22156.7|22193.2|22153.2|22210.3|22170.3|22191.7|22151.7|0
1609401900000|2020-12-31 08:05:00|22193.1|22153.1|22161.3|22121.3|22195|22155|22156.3|22116.3|0
1609402200000|2020-12-31 08:10:00|22161.1|22121.1|22147|22107|22161.3|22121.3|22147|22107|0
1609402500000|2020-12-31 08:15:00|22147.1|22107.1|22142.5|22102.5|22148.3|22108.3|22130.9|22090.9|0
1609402800000|2020-12-31 08:20:00|22142.3|22102.3|22158.4|22118.4|22159.7|22119.7|22141.2|22101.2|0
1609403100000|2020-12-31 08:25:00|22158.6|22118.6|22162.8|22122.8|22164.7|22124.7|22158.6|22118.6|0
1609403400000|2020-12-31 08:30:00|22162.7|22122.7|22162.2|22122.2|22164.7|22124.7|22162.2|22122.2|0
1609403700000|2020-12-31 08:35:00|22161.9|22121.9|22169|22129|22170.9|22130.9|22160.9|22120.9|0
1609404000000|2020-12-31 08:40:00|22168.7|22128.7|22160.9|22120.9|22168.7|22128.7|22159.7|22119.7|0
1609404300000|2020-12-31 08:45:00|22161.1|22121.1|22169|22129|22169|22129|22159.7|22119.7|0
1609404600000|2020-12-31 08:50:00|22169.2|22129.2|22169|22129|22172.7|22132.7|22167.7|22127.7|0
1609404900000|2020-12-31 08:55:00|22169.2|22129.2|22162.2|22122.2|22172.1|22132.1|22162.2|22122.2|0
1609405200000|2020-12-31 09:00:00|22162.4|22122.4|22167.7|22127.7|22171.5|22131.5|22160.9|22120.9|0
1609405500000|2020-12-31 09:05:00|22167.5|22127.5|22155|22115|22167.7|22127.7|22155|22115|0
1609405800000|2020-12-31 09:10:00|22155.2|22115.2|22160.5|22120.5|22160.5|22120.5|22155.2|22115.2|0
1609406100000|2020-12-31 09:15:00|22160.4|22120.4|22158|22118|22160.5|22120.5|22156.7|22116.7|0
1609406400000|2020-12-31 09:20:00|22157.9|22117.9|22152.5|22112.5|22158|22118|22152.5|22112.5|0
1609406700000|2020-12-31 09:25:00|22152.6|22112.6|22160.1|22120.1|22160.1|22120.1|22152.5|22112.5|0
1609407000000|2020-12-31 09:30:00|22159.9|22119.9|22160.7|22120.7|22165|22125|22148.3|22108.3|0
1609407300000|2020-12-31 09:35:00|22160.9|22120.9|22163.7|22123.7|22163.7|22123.7|22155.7|22115.7|0
1609407600000|2020-12-31 09:40:00|22163.9|22123.9|22158.2|22118.2|22165|22125|22158.2|22118.2|0
1609407900000|2020-12-31 09:45:00|22158.4|22118.4|22160.7|22120.7|22160.7|22120.7|22158.2|22118.2|0
1609408200000|2020-12-31 09:50:00|22160.9|22120.9|22163.7|22123.7|22166.2|22126.2|22160.9|22120.9|0
1609408500000|2020-12-31 09:55:00|22163.8|22123.8|22166.2|22126.2|22166.2|22126.2|22163.7|22123.7|0
1609408800000|2020-12-31 10:00:00|22166.3|22126.3|22161.9|22121.9|22167.5|22127.5|22158.2|22118.2|0
1609409100000|2020-12-31 10:05:00|22162.2|22122.2|22165|22125|22166.2|22126.2|22162.2|22122.2|0
1609409400000|2020-12-31 10:10:00|22165.2|22125.2|22167.5|22127.5|22167.5|22127.5|22163.7|22123.7|0
1609409700000|2020-12-31 10:15:00|22167.7|22127.7|22168.7|22128.7|22170|22130|22167.7|22127.7|0
1609410000000|2020-12-31 10:20:00|22168.5|22128.5|22183.7|22143.7|22183.7|22143.7|22167.5|22127.5|0
1609410300000|2020-12-31 10:25:00|22183.5|22143.5|22180.7|22140.7|22183.7|22143.7|22180.7|22140.7|0
1609410600000|2020-12-31 10:30:00|22180.5|22140.5|22187.5|22147.5|22187.5|22147.5|22179.5|22139.5|0
1609410900000|2020-12-31 10:35:00|22187.7|22147.7|22190|22150|22192.5|22152.5|22187.5|22147.5|0
1609411200000|2020-12-31 10:40:00|22190.3|22150.3|22191.3|22151.3|22192.5|22152.5|22190|22150|0
1609411500000|2020-12-31 10:45:00|22191.4|22151.4|22198.1|22158.1|22198.1|22158.1|22191.3|22151.3|0
1609411800000|2020-12-31 10:50:00|22197.9|22157.9|22209.9|22169.9|22215.5|22175.5|22194.3|22154.3|0
1609412100000|2020-12-31 10:55:00|22210.1|22170.1|22209.9|22169.9|22213|22173|22208.7|22168.7|0
1609412400000|2020-12-31 11:00:00|22209.7|22169.7|22206.1|22166.1|22210.5|22170.5|22206.1|22166.1|0
1609412700000|2020-12-31 11:05:00|22206.4|22166.4|22204.9|22164.9|22208.7|22168.7|22203.6|22163.6|0
1609413000000|2020-12-31 11:10:00|22204.7|22164.7|22207.4|22167.4|22209.9|22169.9|22203.6|22163.6|0
1609413300000|2020-12-31 11:15:00|22207.6|22167.6|22214.2|22174.2|22214.2|22174.2|22207.6|22167.6|0
1609413600000|2020-12-31 11:20:00|22214.4|22174.4|22224.4|22184.4|22226|22186|22214.4|22174.4|0
1609413900000|2020-12-31 11:25:00|22224.5|22184.5|22224.4|22184.4|22228.2|22188.2|22223.2|22183.2|0
1609414200000|2020-12-31 11:30:00|22224.6|22184.6|22225.7|22185.7|22229.5|22189.5|22223.2|22183.2|0
1609414500000|2020-12-31 11:35:00|22225.9|22185.9|22229.5|22189.5|22232|22192|22225.7|22185.7|0
1609414800000|2020-12-31 11:40:00|22229.3|22189.3|22229.5|22189.5|22229.5|22189.5|22228.8|22188.8|0
1609415100000|2020-12-31 11:45:00|22229.7|22189.7|22229.5|22189.5|22232|22192|22229.5|22189.5|0
1609415400000|2020-12-31 11:50:00|22229.2|22189.2|22226.9|22186.9|22229.2|22189.2|22224.4|22184.4|0
1609415700000|2020-12-31 11:55:00|22226.7|22186.7|22221.4|22181.4|22226.7|22186.7|22221.4|22181.4|0
1609416000000|2020-12-31 12:00:00|22221.2|22181.2|22223.2|22183.2|22228.2|22188.2|22220.1|22180.1|0
1609416300000|2020-12-31 12:05:00|22223.3|22183.3|22223.2|22183.2|22224.4|22184.4|22223.2|22183.2|0
1609416600000|2020-12-31 12:10:00|22223.4|22183.4|22223.2|22183.2|22228.2|22188.2|22223.2|22183.2|0
1609416900000|2020-12-31 12:15:00|22223.4|22183.4|22226.9|22186.9|22228.2|22188.2|22223.2|22183.2|0
1609417200000|2020-12-31 12:20:00|22227.2|22187.2|22226.9|22186.9|22230.7|22190.7|22225.7|22185.7|0
1609417500000|2020-12-31 12:25:00|22227.2|22187.2|22209.6|22169.6|22229.5|22189.5|22205.8|22165.8|0
1609417800000|2020-12-31 12:30:00|22209.3|22169.3|22204.5|22164.5|22209.3|22169.3|22200.2|22160.2|0
1609418100000|2020-12-31 12:35:00|22204.8|22164.8|22205.8|22165.8|22207|22167|22201.5|22161.5|0
1609418400000|2020-12-31 12:40:00|22206|22166|22204.5|22164.5|22209.6|22169.6|22203.4|22163.4|0
1609418700000|2020-12-31 12:45:00|22204.6|22164.6|22205.8|22165.8|22209.6|22169.6|22204.5|22164.5|0
1609419000000|2020-12-31 12:50:00|22206|22166|22187.4|22147.4|22207|22167|22187.4|22147.4|0
1609419300000|2020-12-31 12:55:00|22187.2|22147.2|22171.9|22131.9|22188.7|22148.7|22171.9|22131.9|0
1609419600000|2020-12-31 13:00:00|22171.7|22131.7|22173.2|22133.2|22175.7|22135.7|22170.1|22130.1|0
1609419900000|2020-12-31 13:05:00|22172.9|22132.9|22165.1|22125.1|22172.9|22132.9|22164.5|22124.5|0
1609420200000|2020-12-31 13:10:00|22165.6|22125.6|22159.6|22119.6|22167.6|22127.6|22159.6|22119.6|0
1609420500000|2020-12-31 13:15:00|22159.7|22119.7|22160.5|22120.5|22163.5|22123.5|22159.2|22119.2|0
1609420800000|2020-12-31 13:20:00|22160.2|22120.2|22160.5|22120.5|22160.5|22120.5|22156.7|22116.7|0
1609421100000|2020-12-31 13:25:00|22160.2|22120.2|22161.7|22121.7|22161.7|22121.7|22159.2|22119.2|0
1609421400000|2020-12-31 13:30:00|22161.8|22121.8|22167.3|22127.3|22168.5|22128.5|22161.8|22121.8|0
1609421700000|2020-12-31 13:35:00|22167|22127|22163.5|22123.5|22168.5|22128.5|22161.7|22121.7|0
1609422000000|2020-12-31 13:40:00|22163.7|22123.7|22167.3|22127.3|22167.3|22127.3|22161.7|22121.7|0
1609422300000|2020-12-31 13:45:00|22167|22127|22168.5|22128.5|22169.8|22129.8|22164.8|22124.8|0
1609422600000|2020-12-31 13:50:00|22168.4|22128.4|22169.8|22129.8|22171|22131|22167.3|22127.3|0
1609422900000|2020-12-31 13:55:00|22170|22130|22168.5|22128.5|22171|22131|22168.5|22128.5|0
1609423200000|2020-12-31 14:00:00|22168.3|22128.3|22168.5|22128.5|22168.5|22128.5|22163.5|22123.5|0
1609423500000|2020-12-31 14:05:00|22168.7|22128.7|22171|22131|22174.1|22134.1|22168.7|22128.7|0
1609423800000|2020-12-31 14:10:00|22171.3|22131.3|22171|22131|22172.8|22132.8|22168.5|22128.5|0
1609424100000|2020-12-31 14:15:00|22170.8|22130.8|22169.8|22129.8|22172.8|22132.8|22167.3|22127.3|0
1609424400000|2020-12-31 14:20:00|22169.6|22129.6|22168.5|22128.5|22172.8|22132.8|22167.3|22127.3|0
1609424700000|2020-12-31 14:25:00|22168.3|22128.3|22174.1|22134.1|22175.3|22135.3|22167.3|22127.3|0
1609425000000|2020-12-31 14:30:00|22173.8|22133.8|22154.2|22114.2|22174.3|22134.3|22146.1|22106.1|0
1609425300000|2020-12-31 14:35:00|22154.4|22114.4|22164.1|22124.1|22164.1|22124.1|22143.2|22103.2|0
1609425600000|2020-12-31 14:40:00|22163.8|22123.8|22176.7|22136.7|22179.8|22139.8|22162.2|22122.2|0
1609425900000|2020-12-31 14:45:00|22176.5|22136.5|22192.2|22152.2|22201.5|22161.5|22173|22133|0
1609426200000|2020-12-31 14:50:00|22192.4|22152.4|22193.4|22153.4|22199|22159|22187.2|22147.2|0
1609426500000|2020-12-31 14:55:00|22193.7|22153.7|22200.2|22160.2|22201.5|22161.5|22189.7|22149.7|0
1609426800000|2020-12-31 15:00:00|22200.5|22160.5|22222.7|22182.7|22228.2|22188.2|22200.5|22160.5|0
1609427100000|2020-12-31 15:05:00|22222.4|22182.4|22213.3|22173.3|22223.9|22183.9|22213.3|22173.3|0
1609427400000|2020-12-31 15:10:00|22213.1|22173.1|22213.9|22173.9|22216.6|22176.6|22207.3|22167.3|0
1609427700000|2020-12-31 15:15:00|22212.4|22172.4|22220.4|22180.4|22221.7|22181.7|22211.7|22171.7|0
1609428000000|2020-12-31 15:20:00|22220.6|22180.6|22220.4|22180.4|22227.2|22187.2|22219.2|22179.2|0
1609428300000|2020-12-31 15:25:00|22220.3|22180.3|22212.4|22172.4|22223.4|22183.4|22211.1|22171.1|0
1609428600000|2020-12-31 15:30:00|22212.5|22172.5|22212.4|22172.4|22217.9|22177.9|22209.8|22169.8|0
1609428900000|2020-12-31 15:35:00|22212.6|22172.6|22211.1|22171.1|22216.6|22176.6|22204.8|22164.8|0
1609429200000|2020-12-31 15:40:00|22211.3|22171.3|22212.4|22172.4|22215.4|22175.4|22208.6|22168.6|0
1609429500000|2020-12-31 15:45:00|22212.1|22172.1|22214.1|22174.1|22219.2|22179.2|22208.6|22168.6|0
1609429800000|2020-12-31 15:50:00|22213.9|22173.9|22212.4|22172.4|22214.1|22174.1|22206.1|22166.1|0
1609430100000|2020-12-31 15:55:00|22212.6|22172.6|22206.1|22166.1|22214.1|22174.1|22206.1|22166.1|0
1609430400000|2020-12-31 16:00:00|22205.8|22165.8|22211.1|22171.1|22216.6|22176.6|22204.8|22164.8|0
1609430700000|2020-12-31 16:05:00|22210.7|22170.7|22207.3|22167.3|22215.4|22175.4|22207.3|22167.3|0
1609431000000|2020-12-31 16:10:00|22207.1|22167.1|22203|22163|22207.3|22167.3|22191.2|22151.2|0
1609431300000|2020-12-31 16:15:00|22203.3|22163.3|22206.1|22166.1|22209.8|22169.8|22203|22163|0
1609431600000|2020-12-31 16:20:00|22205.8|22165.8|22206.1|22166.1|22208.6|22168.6|22200.5|22160.5|0
1609431900000|2020-12-31 16:25:00|22206.2|22166.2|22200.5|22160.5|22208.6|22168.6|22199.3|22159.3|0
1609432200000|2020-12-31 16:30:00|22188.1|22148.1|22186.4|22146.4|22197.5|22157.5|22181.4|22141.4|0
1609432500000|2020-12-31 16:35:00|22186.6|22146.6|22186.4|22146.4|22189.5|22149.5|22182.7|22142.7|0
1609432800000|2020-12-31 16:40:00|22186.3|22146.3|22185.2|22145.2|22190.7|22150.7|22181.4|22141.4|0
1609433100000|2020-12-31 16:45:00|22185.4|22145.4|22189.5|22149.5|22189.5|22149.5|22183.9|22143.9|0
1609433400000|2020-12-31 16:50:00|22189.2|22149.2|22182.7|22142.7|22192|22152|22180.1|22140.1|0
1609433700000|2020-12-31 16:55:00|22182.4|22142.4|22175.8|22135.8|22182.7|22142.7|22172.1|22132.1|0
1609434000000|2020-12-31 17:00:00|22176.1|22136.1|22178.9|22138.9|22181.4|22141.4|22173.3|22133.3|0
1609434300000|2020-12-31 17:05:00|22179.1|22139.1|22186.4|22146.4|22188.2|22148.2|22178.9|22138.9|0
1609434600000|2020-12-31 17:10:00|22186.6|22146.6|22189.5|22149.5|22190.7|22150.7|22186.4|22146.4|0
1609434900000|2020-12-31 17:15:00|22189.6|22149.6|22189.5|22149.5|22192|22152|22185.2|22145.2|0
1609435200000|2020-12-31 17:20:00|22189.2|22149.2|22193.2|22153.2|22193.2|22153.2|22188.2|22148.2|0
1609435500000|2020-12-31 17:25:00|22193.4|22153.4|22201.3|22161.3|22201.3|22161.3|22193.4|22153.4|0
1609435800000|2020-12-31 17:30:00|22201.2|22161.2|22198.8|22158.8|22205.1|22165.1|22198.8|22158.8|0
1609436100000|2020-12-31 17:35:00|22198.5|22158.5|22200|22160|22201.3|22161.3|22194.5|22154.5|0
1609436400000|2020-12-31 17:40:00|22199.8|22159.8|22208.1|22168.1|22209.3|22169.3|22197.5|22157.5|0
1609436700000|2020-12-31 17:45:00|22208.2|22168.2|22210.6|22170.6|22214.4|22174.4|22208.1|22168.1|0
1609437000000|2020-12-31 17:50:00|22210.4|22170.4|22206.8|22166.8|22210.4|22170.4|22205.1|22165.1|0
1609437300000|2020-12-31 17:55:00|22206.6|22166.6|22205.1|22165.1|22209.3|22169.3|22202.5|22162.5|0
1609437600000|2020-12-31 18:00:00|22205.3|22165.3|22203.8|22163.8|22208.1|22168.1|22201.3|22161.3|0
1609437900000|2020-12-31 18:05:00|22203.6|22163.6|22199.8|22159.8|22207.9|22167.9|22199.8|22159.8|0
1609438200000|2020-12-31 18:10:00|22200.1|22160.1|22204.9|22164.9|22207.9|22167.9|22197.3|22157.3|0
1609438500000|2020-12-31 18:15:00|22205.1|22165.1|22207.9|22167.9|22209.1|22169.1|22202.3|22162.3|0
1609438800000|2020-12-31 18:20:00|22207.7|22167.7|22201.1|22161.1|22207.9|22167.9|22201.1|22161.1|0
1609439100000|2020-12-31 18:25:00|22200.9|22160.9|22202.3|22162.3|22204.9|22164.9|22198.6|22158.6|0
1609439400000|2020-12-31 18:30:00|22202.1|22162.1|22201.1|22161.1|22204.9|22164.9|22199.8|22159.8|0
1609439700000|2020-12-31 18:35:00|22201.3|22161.3|22198.6|22158.6|22202.3|22162.3|22197.3|22157.3|0
1609440000000|2020-12-31 18:40:00|22198.8|22158.8|22191.8|22151.8|22199.8|22159.8|22191.8|22151.8|0
1609440300000|2020-12-31 18:45:00|22192|22152|22190.5|22150.5|22194.3|22154.3|22190.5|22150.5|0
1609440600000|2020-12-31 18:50:00|22190.7|22150.7|22193|22153|22193|22153|22190.5|22150.5|0
1609440900000|2020-12-31 18:55:00|22193.2|22153.2|22198.6|22158.6|22199.8|22159.8|22193|22153|0
1609441200000|2020-12-31 19:00:00|22198.3|22158.3|22191.5|22151.5|22199.8|22159.8|22185|22145|0
1609441500000|2020-12-31 19:05:00|22190.5|22150.5|22199.8|22159.8|22199.8|22159.8|22183.7|22143.7|0
1609441800000|2020-12-31 19:10:00|22199.6|22159.6|22218.5|22178.5|22218.5|22178.5|22195.5|22155.5|0
1609442100000|2020-12-31 19:15:00|22218.8|22178.8|22237.1|22197.1|22245.2|22205.2|22218.5|22178.5|0
1609442400000|2020-12-31 19:20:00|22237.3|22197.3|22224.4|22184.4|22240.9|22200.9|22221.8|22181.8|0
1609442700000|2020-12-31 19:25:00|22224.1|22184.1|22248.1|22208.1|22251.9|22211.9|22221.8|22181.8|0
1609443000000|2020-12-31 19:30:00|22248.3|22208.3|22269.1|22229.1|22278.4|22238.4|22248.1|22208.1|0
1609443300000|2020-12-31 19:35:00|22269.3|22229.3|22270.3|22230.3|22271.6|22231.6|22263.5|22223.5|0
1609443600000|2020-12-31 19:40:00|22270.5|22230.5|22277.1|22237.1|22278.4|22238.4|22267.8|22227.8|0
1609443900000|2020-12-31 19:45:00|22277|22237|22260.6|22220.6|22277.1|22237.1|22260.6|22220.6|0
1609444200000|2020-12-31 19:50:00|22260.8|22220.8|22256.8|22216.8|22264.4|22224.4|22254.4|22214.4|0
1609444500000|2020-12-31 19:55:00|22257.1|22217.1|22256.8|22216.8|22260.6|22220.6|22255.1|22215.1|0
1609444800000|2020-12-31 20:00:00|22257.1|22217.1|22261.9|22221.9|22271.2|22231.2|22256.8|22216.8|0
1609445100000|2020-12-31 20:05:00|22262.1|22222.1|22279.2|22239.2|22283|22243|22260.6|22220.6|0
1609445400000|2020-12-31 20:10:00|22279|22239|22277.1|22237.1|22296.7|22256.7|22275.9|22235.9|0
1609445700000|2020-12-31 20:15:00|22277.4|22237.4|22282.7|22242.7|22287.7|22247.7|22277.1|22237.1|0
1609446000000|2020-12-31 20:20:00|22282.5|22242.5|22255.2|22215.2|22282.7|22242.7|22255.2|22215.2|0
1609446300000|2020-12-31 20:25:00|22255.4|22215.4|22251.5|22211.5|22262|22222|22251.5|22211.5|0
1609446600000|2020-12-31 20:30:00|22251.7|22211.7|22257.7|22217.7|22260.3|22220.3|22244.7|22204.7|0
1609446900000|2020-12-31 20:35:00|22257.9|22217.9|22253.3|22213.3|22269.6|22229.6|22252.7|22212.7|0
1609447200000|2020-12-31 20:40:00|22253|22213|22247.2|22207.2|22254|22214|22235.3|22195.3|0
1609447500000|2020-12-31 20:45:00|22246.9|22206.9|22255.2|22215.2|22265.8|22225.8|22244.7|22204.7|0
1609447800000|2020-12-31 20:50:00|22255.7|22215.7|22283.2|22243.2|22296.3|22256.3|22255.7|22215.7|0
1609448100000|2020-12-31 20:55:00|22283.4|22243.4|22264.6|22224.6|22306.1|22266.1|22261|22221|0
1609448400000|2020-12-31 21:00:00|22265.9|22225.9|22277.5|22237.5|22306.7|22266.7|22265.1|22225.1|0
1609448700000|2020-12-31 21:05:00|22277.7|22237.7|22278.8|22238.8|22288.1|22248.1|22276.3|22236.3|0
1609449000000|2020-12-31 21:10:00|22278.7|22238.7|22275.8|22235.8|22278.7|22238.7|22270.7|22230.7|0
1609449300000|2020-12-31 21:15:00|22275.3|22235.3|22292.2|22252.2|22292.2|22252.2|22274.3|22234.3|0
1609449600000|2020-12-31 21:20:00|22291.7|22251.7|22292.2|22252.2|22292.2|22252.2|22291.7|22251.7|0
1609449900000|2020-12-31 21:25:00|22292.7|22252.7|22292.2|22252.2|22293.2|22253.2|22292.2|22252.2|0
1609450200000|2020-12-31 21:30:00|22292|22252|22292.3|22252.3|22293.5|22253.5|22288|22248|0
1609450500000|2020-12-31 21:35:00|22292|22252|22292.3|22252.3|22294.8|22254.8|22288|22248|0
1609450800000|2020-12-31 21:40:00|22292.5|22252.5|22293.5|22253.5|22294.8|22254.8|22290.5|22250.5|0
1609451100000|2020-12-31 21:45:00|22293.7|22253.7|22292.3|22252.3|22296|22256|22286.7|22246.7|0
1609451400000|2020-12-31 21:50:00|22292|22252|22288.8|22248.8|22299.8|22259.8|22288.8|22248.8|0
1609451700000|2020-12-31 21:55:00|22289.1|22249.1|22294.2|22254.2|22295.6|22255.6|22286.3|22246.3|0
1609452000000|2020-12-31 22:00:00|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|0
1609714800000|2021-01-03 23:00:00|22274.7|22234.7|22279.1|22239.1|22285.9|22245.9|22260.5|22220.5|0
1609715100000|2021-01-03 23:05:00|22279.3|22239.3|22295.4|22255.4|22296.1|22256.1|22273.7|22233.7|0
1609715400000|2021-01-03 23:10:00|22295.7|22255.7|22301|22261|22308.5|22268.5|22288|22248|0
1609715700000|2021-01-03 23:15:00|22301.2|22261.2|22297.9|22257.9|22306|22266|22294.2|22254.2|0
1609716000000|2021-01-03 23:20:00|22298.1|22258.1|22286.5|22246.5|22306|22266|22284|22244|0
1609716300000|2021-01-03 23:25:00|22286.8|22246.8|22291.5|22251.5|22295.9|22255.9|22286.5|22246.5|0
1609716600000|2021-01-03 23:30:00|22291.8|22251.8|22293.3|22253.3|22297.1|22257.1|22291.8|22251.8|0
1609716900000|2021-01-03 23:35:00|22293.4|22253.4|22289|22249|22294.6|22254.6|22287.8|22247.8|0
1609717200000|2021-01-03 23:40:00|22289.2|22249.2|22294.6|22254.6|22295.9|22255.9|22286.5|22246.5|0
1609717500000|2021-01-03 23:45:00|22294.5|22254.5|22283.4|22243.4|22300.1|22260.1|22282.8|22242.8|0
1609717800000|2021-01-03 23:50:00|22283.5|22243.5|22282.8|22242.8|22285.3|22245.3|22276|22236|0
1609718100000|2021-01-03 23:55:00|22282.5|22242.5|22281.5|22241.5|22282.8|22242.8|22276|22236|0
1609718400000|2021-01-04 00:00:00|22281.3|22241.3|22260.7|22220.7|22282.1|22242.1|22237.1|22197.1|0
1609718700000|2021-01-04 00:05:00|22261|22221|22251.4|22211.4|22265|22225|22247.7|22207.7|0
1609719000000|2021-01-04 00:10:00|22251.7|22211.7|22255.9|22215.9|22258.6|22218.6|22249.3|22209.3|0
1609719300000|2021-01-04 00:15:00|22257|22217|22228.3|22188.3|22264.1|22224.1|22151|22111|0
1609719600000|2021-01-04 00:20:00|22228.4|22188.4|22233.7|22193.7|22234.1|22194.1|22205.8|22165.8|0
1609719900000|2021-01-04 00:25:00|22233.8|22193.8|22242.8|22202.8|22251.6|22211.6|22228.2|22188.2|0
1609720200000|2021-01-04 00:30:00|22241.8|22201.8|22216.7|22176.7|22241.8|22201.8|22205.6|22165.6|0
1609720500000|2021-01-04 00:35:00|22216.6|22176.6|22210.3|22170.3|22228|22188|22204|22164|0
1609720800000|2021-01-04 00:40:00|22212.3|22172.3|22204.7|22164.7|22216|22176|22198.3|22158.3|0
1609721100000|2021-01-04 00:45:00|22204.9|22164.9|22212.4|22172.4|22215.5|22175.5|22203.5|22163.5|0
1609721400000|2021-01-04 00:50:00|22212.6|22172.6|22201.2|22161.2|22221.6|22181.6|22201.2|22161.2|0
1609721700000|2021-01-04 00:55:00|22201.3|22161.3|22198|22158|22209.4|22169.4|22179.9|22139.9|0
1609722000000|2021-01-04 01:00:00|22195.9|22155.9|22204|22164|22215.5|22175.5|22192.2|22152.2|0
1609722300000|2021-01-04 01:05:00|22203.8|22163.8|22233.8|22193.8|22234.1|22194.1|22198.3|22158.3|0
1609722600000|2021-01-04 01:10:00|22234|22194|22227.7|22187.7|22234.1|22194.1|22227.4|22187.4|0
1609722900000|2021-01-04 01:15:00|22227.6|22187.6|22199.5|22159.5|22227.6|22187.6|22193.4|22153.4|0
1609723200000|2021-01-04 01:20:00|22199.3|22159.3|22228.3|22188.3|22228.5|22188.5|22193.7|22153.7|0
1609723500000|2021-01-04 01:25:00|22228.5|22188.5|22222.6|22182.6|22234.1|22194.1|22216.5|22176.5|0
1609723800000|2021-01-04 01:30:00|22221.6|22181.6|22199.5|22159.5|22228.3|22188.3|22199.2|22159.2|0
1609724100000|2021-01-04 01:35:00|22199.6|22159.6|22217.3|22177.3|22217.3|22177.3|22194|22154|0
1609724400000|2021-01-04 01:40:00|22214.5|22174.5|22229.2|22189.2|22229.2|22189.2|22211.7|22171.7|0
1609724700000|2021-01-04 01:45:00|22229.1|22189.1|22232.9|22192.9|22232.9|22192.9|22217.6|22177.6|0
1609725000000|2021-01-04 01:50:00|22233.9|22193.9|22244.1|22204.1|22258.2|22218.2|22230.1|22190.1|0
1609725300000|2021-01-04 01:55:00|22245.1|22205.1|22229.6|22189.6|22252.5|22212.5|22223.8|22183.8|0
1609725600000|2021-01-04 02:00:00|22229.5|22189.5|22243.9|22203.9|22252.7|22212.7|22229.5|22189.5|0
1609725900000|2021-01-04 02:05:00|22245|22205|22244.4|22204.4|22253|22213|22241.3|22201.3|0
1609726200000|2021-01-04 02:10:00|22244.5|22204.5|22247.3|22207.3|22247.6|22207.6|22241.2|22201.2|0
1609726500000|2021-01-04 02:15:00|22247.4|22207.4|22264.6|22224.6|22264.9|22224.9|22247.3|22207.3|0
1609726800000|2021-01-04 02:20:00|22264.5|22224.5|22258.5|22218.5|22264.5|22224.5|22253|22213|0
1609727100000|2021-01-04 02:25:00|22258.4|22218.4|22264.3|22224.3|22270.4|22230.4|22252.8|22212.8|0
1609727400000|2021-01-04 02:30:00|22265.4|22225.4|22264.5|22224.5|22275.8|22235.8|22264.5|22224.5|0
1609727700000|2021-01-04 02:35:00|22263.4|22223.4|22240|22200|22264.5|22224.5|22234.4|22194.4|0
1609728000000|2021-01-04 02:40:00|22240.1|22200.1|22251.6|22211.6|22251.6|22211.6|22240|22200|0
1609728300000|2021-01-04 02:45:00|22251.5|22211.5|22245.9|22205.9|22251.6|22211.6|22245.5|22205.5|0
1609728600000|2021-01-04 02:50:00|22247|22207|22244.9|22204.9|22251.6|22211.6|22240.1|22200.1|0
1609728900000|2021-01-04 02:55:00|22245|22205|22245|22205|22250.7|22210.7|22239.2|22199.2|0
1609729200000|2021-01-04 03:00:00|22245.1|22205.1|22245|22205|22245.1|22205.1|22239.2|22199.2|0
1609729500000|2021-01-04 03:05:00|22244.9|22204.9|22259.6|22219.6|22262.5|22222.5|22244.9|22204.9|0
1609729800000|2021-01-04 03:10:00|22260.7|22220.7|22262.8|22222.8|22262.8|22222.8|22251.2|22211.2|0
1609730100000|2021-01-04 03:15:00|22263|22223|22257|22217|22263|22223|22257|22217|0
1609730400000|2021-01-04 03:20:00|22257.1|22217.1|22268.5|22228.5|22274|22234|22257.1|22217.1|0
1609730700000|2021-01-04 03:25:00|22268.6|22228.6|22280.2|22240.2|22280.4|22240.4|22268.5|22228.5|0
1609731000000|2021-01-04 03:30:00|22280|22240|22280.2|22240.2|22280.2|22240.2|22271.4|22231.4|0
1609731300000|2021-01-04 03:35:00|22280|22240|22277.5|22237.5|22280.4|22240.4|22271.4|22231.4|0
1609731600000|2021-01-04 03:40:00|22278.6|22238.6|22280|22240|22285.8|22245.8|22274.5|22234.5|0
1609731900000|2021-01-04 03:45:00|22280.2|22240.2|22273.9|22233.9|22280.2|22240.2|22268.4|22228.4|0
1609732200000|2021-01-04 03:50:00|22274|22234|22262.5|22222.5|22274|22234|22256.8|22216.8|0
1609732500000|2021-01-04 03:55:00|22262.4|22222.4|22268.5|22228.5|22268.6|22228.6|22262.4|22222.4|0
1609732800000|2021-01-04 04:00:00|22268.6|22228.6|22277.2|22237.2|22280.2|22240.2|22268.5|22228.5|0
1609733100000|2021-01-04 04:05:00|22276.2|22236.2|22274.3|22234.3|22280.2|22240.2|22274.1|22234.1|0
1609733400000|2021-01-04 04:10:00|22274.5|22234.5|22274.6|22234.6|22274.6|22234.6|22274.2|22234.2|0
1609733700000|2021-01-04 04:15:00|22274.5|22234.5|22269.1|22229.1|22280.6|22240.6|22268.9|22228.9|0
1609734000000|2021-01-04 04:20:00|22271.2|22231.2|22257.3|22217.3|22274.8|22234.8|22257.3|22217.3|0
1609734300000|2021-01-04 04:25:00|22257.4|22217.4|22257.3|22217.3|22263|22223|22257.3|22217.3|0
1609734600000|2021-01-04 04:30:00|22257.4|22217.4|22234.4|22194.4|22263|22223|22234.4|22194.4|0
1609734900000|2021-01-04 04:35:00|22235.5|22195.5|22260.1|22220.1|22263.1|22223.1|22234.3|22194.3|0
1609735200000|2021-01-04 04:40:00|22259|22219|22251.3|22211.3|22259|22219|22251.3|22211.3|0
1609735500000|2021-01-04 04:45:00|22252.4|22212.4|22251.2|22211.2|22257|22217|22245.4|22205.4|0
1609735800000|2021-01-04 04:50:00|22251.3|22211.3|22245.2|22205.2|22251.3|22211.3|22242.1|22202.1|0
1609736100000|2021-01-04 04:55:00|22245.3|22205.3|22256.8|22216.8|22256.8|22216.8|22245.3|22205.3|0
1609736400000|2021-01-04 05:00:00|22256.7|22216.7|22253.8|22213.8|22257|22217|22245.2|22205.2|0
1609736700000|2021-01-04 05:05:00|22253.9|22213.9|22254.1|22214.1|22256.8|22216.8|22245.3|22205.3|0
1609737000000|2021-01-04 05:10:00|22255.1|22215.1|22254.5|22214.5|22257|22217|22248.6|22208.6|0
1609737300000|2021-01-04 05:15:00|22253.5|22213.5|22251.2|22211.2|22257.3|22217.3|22245.6|22205.6|0
1609737600000|2021-01-04 05:20:00|22251|22211|22241.3|22201.3|22251|22211|22241.3|22201.3|0
1609737900000|2021-01-04 05:25:00|22242.4|22202.4|22256|22216|22256.1|22216.1|22242.4|22202.4|0
1609738200000|2021-01-04 05:30:00|22256.1|22216.1|22244.5|22204.5|22256.1|22216.1|22244.2|22204.2|0
1609738500000|2021-01-04 05:35:00|22244.6|22204.6|22244.7|22204.7|22244.8|22204.8|22238.8|22198.8|0
1609738800000|2021-01-04 05:40:00|22244.8|22204.8|22250.1|22210.1|22256|22216|22244.5|22204.5|0
1609739100000|2021-01-04 05:45:00|22249.1|22209.1|22249.8|22209.8|22255.4|22215.4|22244|22204|0
1609739400000|2021-01-04 05:50:00|22249.7|22209.7|22261.5|22221.5|22261.8|22221.8|22249.7|22209.7|0
1609739700000|2021-01-04 05:55:00|22261.6|22221.6|22263|22223|22268.4|22228.4|22256.6|22216.6|0
1609740000000|2021-01-04 06:00:00|22262.9|22222.9|22277.2|22237.2|22281|22241|22257.1|22217.1|0
1609740300000|2021-01-04 06:05:00|22278.3|22238.3|22274.6|22234.6|22280.2|22240.2|22268.1|22228.1|0
1609740600000|2021-01-04 06:10:00|22274.7|22234.7|22268.9|22228.9|22275.2|22235.2|22268.9|22228.9|0
1609740900000|2021-01-04 06:15:00|22269.1|22229.1|22273.3|22233.3|22274.9|22234.9|22267.4|22227.4|0
1609741200000|2021-01-04 06:20:00|22273.4|22233.4|22273.5|22233.5|22279.1|22239.1|22270.5|22230.5|0
1609741500000|2021-01-04 06:25:00|22272.5|22232.5|22260.9|22220.9|22272.5|22232.5|22260.9|22220.9|0
1609741800000|2021-01-04 06:30:00|22261|22221|22261.3|22221.3|22266.8|22226.8|22260.9|22220.9|0
1609742100000|2021-01-04 06:35:00|22261.4|22221.4|22273.3|22233.3|22273.3|22233.3|22261.4|22221.4|0
1609742400000|2021-01-04 06:40:00|22275.4|22235.4|22273.7|22233.7|22279.1|22239.1|22273.3|22233.3|0
1609742700000|2021-01-04 06:45:00|22273.8|22233.8|22279.4|22239.4|22284.9|22244.9|22268|22228|0
1609743000000|2021-01-04 06:50:00|22279.5|22239.5|22282.8|22242.8|22285.1|22245.1|22279|22239|0
1609743300000|2021-01-04 06:55:00|22284.5|22244.5|22284.6|22244.6|22284.9|22244.9|22273.4|22233.4|0
1609743600000|2021-01-04 07:00:00|22286.7|22246.7|22339.1|22324.1|22344.1|22329.1|22286.7|22246.7|46
1609743900000|2021-01-04 07:05:00|22334.1|22319.1|22344.1|22329.1|22344.1|22329.1|22334.1|22319.1|29
1609744200000|2021-01-04 07:10:00|22349.1|22334.1|22354.1|22339.1|22354.1|22339.1|22344.1|22329.1|29
1609744500000|2021-01-04 07:15:00|22349.1|22334.1|22344.1|22329.1|22354.1|22339.1|22339.1|22324.1|39
1609744800000|2021-01-04 07:20:00|22334.1|22319.1|22339.1|22324.1|22339.1|22324.1|22334.1|22319.1|29
1609745100000|2021-01-04 07:25:00|22344.1|22329.1|22344.1|22329.1|22344.1|22329.1|22344.1|22329.1|6
1609745400000|2021-01-04 07:30:00|22349.1|22334.1|22339.1|22324.1|22349.1|22334.1|22339.1|22324.1|24
1609745700000|2021-01-04 07:35:00|22334.1|22319.1|22334.1|22319.1|22339.1|22324.1|22329.1|22314.1|30
1609746000000|2021-01-04 07:40:00|22324.1|22309.1|22339.1|22324.1|22339.1|22324.1|22324.1|22309.1|17
1609746300000|2021-01-04 07:45:00|22334.1|22319.1|22344.1|22329.1|22344.1|22329.1|22334.1|22319.1|25
1609746600000|2021-01-04 07:50:00|22349.1|22334.1|22354.1|22339.1|22364.1|22349.1|22349.1|22334.1|71
1609746900000|2021-01-04 07:55:00|22359.1|22344.1|22389.1|22374.1|22399.1|22384.1|22359.1|22344.1|105
1609747200000|2021-01-04 08:00:00|22394.1|22379.1|22384.1|22369.1|22439.1|22424.1|22384.1|22369.1|609
1609747500000|2021-01-04 08:05:00|22379.1|22364.1|22374.1|22359.1|22424.1|22409.1|22364.1|22349.1|385
1609747800000|2021-01-04 08:10:00|22379.1|22364.1|22409.1|22394.1|22409.1|22394.1|22379.1|22364.1|237
1609748100000|2021-01-04 08:15:00|22414.1|22399.1|22379.1|22364.1|22424.1|22409.1|22359.1|22344.1|274
1609748400000|2021-01-04 08:20:00|22384.1|22369.1|22364.1|22349.1|22384.1|22369.1|22359.1|22344.1|173
1609748700000|2021-01-04 08:25:00|22359.1|22344.1|22314.1|22299.1|22379.1|22364.1|22314.1|22299.1|479
1609749000000|2021-01-04 08:30:00|22319.1|22304.1|22304.1|22289.1|22319.1|22304.1|22284.1|22269.1|379
1609749300000|2021-01-04 08:35:00|22294.1|22279.1|22294.1|22279.1|22304.1|22289.1|22284.1|22269.1|494
1609749600000|2021-01-04 08:40:00|22293.7|22278.7|22253.7|22238.7|22298.7|22283.7|22248.7|22233.7|268
1609749900000|2021-01-04 08:45:00|22248.7|22233.7|22263.7|22248.7|22268.7|22253.7|22238.7|22223.7|189
1609750200000|2021-01-04 08:50:00|22268.7|22253.7|22273.7|22258.7|22288.7|22273.7|22248.7|22233.7|188
1609750500000|2021-01-04 08:55:00|22278.7|22263.7|22288.7|22273.7|22293.7|22278.7|22268.7|22253.7|138
1609750800000|2021-01-04 09:00:00|22298.7|22283.7|22328.7|22313.7|22338.7|22323.7|22298.7|22283.7|181
1609751100000|2021-01-04 09:05:00|22333.7|22318.7|22348.7|22333.7|22348.7|22333.7|22333.7|22318.7|79
1609751400000|2021-01-04 09:10:00|22353.7|22338.7|22363.7|22348.7|22368.7|22353.7|22348.7|22333.7|74
1609751700000|2021-01-04 09:15:00|22373.7|22358.7|22388.7|22373.7|22388.7|22373.7|22368.7|22353.7|162
1609752000000|2021-01-04 09:20:00|22383.7|22368.7|22398.7|22383.7|22403.7|22388.7|22373.7|22358.7|151
1609752300000|2021-01-04 09:25:00|22403.7|22388.7|22408.7|22393.7|22413.7|22398.7|22398.7|22383.7|129
1609752600000|2021-01-04 09:30:00|22403.7|22388.7|22433.7|22418.7|22433.7|22418.7|22393.7|22378.7|278
1609752900000|2021-01-04 09:35:00|22448.7|22433.7|22453.7|22438.7|22463.7|22448.7|22443.7|22428.7|304
1609753200000|2021-01-04 09:40:00|22448.7|22433.7|22438.7|22423.7|22448.7|22433.7|22433.7|22418.7|80
1609753500000|2021-01-04 09:45:00|22443.7|22428.7|22453.7|22438.7|22463.7|22448.7|22443.7|22428.7|148
1609753800000|2021-01-04 09:50:00|22448.7|22433.7|22398.7|22383.7|22448.7|22433.7|22398.7|22383.7|163
1609754100000|2021-01-04 09:55:00|22403.7|22388.7|22393.7|22378.7|22403.7|22388.7|22393.7|22378.7|74
1609754400000|2021-01-04 10:00:00|22398.7|22383.7|22433.7|22418.7|22438.7|22423.7|22398.7|22383.7|117
1609754700000|2021-01-04 10:05:00|22428.7|22413.7|22423.7|22408.7|22443.7|22428.7|22418.7|22403.7|103
1609755000000|2021-01-04 10:10:00|22418.7|22403.7|22448.7|22433.7|22448.7|22433.7|22413.7|22398.7|164
1609755300000|2021-01-04 10:15:00|22453.7|22438.7|22428.7|22413.7|22463.7|22448.7|22428.7|22413.7|154
1609755600000|2021-01-04 10:20:00|22433.7|22418.7|22443.7|22428.7|22448.7|22433.7|22433.7|22418.7|78
1609755900000|2021-01-04 10:25:00|22438.7|22423.7|22433.7|22418.7|22438.7|22423.7|22423.7|22408.7|64
1609756200000|2021-01-04 10:30:00|22438.7|22423.7|22453.7|22438.7|22453.7|22438.7|22438.7|22423.7|80
1609756500000|2021-01-04 10:35:00|22448.7|22433.7|22458.7|22443.7|22458.7|22443.7|22448.7|22433.7|80
1609756800000|2021-01-04 10:40:00|22463.7|22448.7|22453.7|22438.7|22463.7|22448.7|22448.7|22433.7|101
1609757100000|2021-01-04 10:45:00|22458.7|22443.7|22468.7|22453.7|22473.7|22458.7|22453.7|22438.7|131
1609757400000|2021-01-04 10:50:00|22463.7|22448.7|22443.7|22428.7|22468.7|22453.7|22443.7|22428.7|106
1609757700000|2021-01-04 10:55:00|22448.7|22433.7|22443.7|22428.7|22453.7|22438.7|22433.7|22418.7|131
1609758000000|2021-01-04 11:00:00|22448.7|22433.7|22478.7|22463.7|22483.7|22468.7|22448.7|22433.7|116
1609758300000|2021-01-04 11:05:00|22483.7|22468.7|22488.7|22473.7|22503.7|22488.7|22483.7|22468.7|278
1609758600000|2021-01-04 11:10:00|22483.7|22468.7|22478.7|22463.7|22488.7|22473.7|22478.7|22463.7|64
1609758900000|2021-01-04 11:15:00|22483.7|22468.7|22483.7|22468.7|22488.7|22473.7|22468.7|22453.7|90
1609759200000|2021-01-04 11:20:00|22488.7|22473.7|22483.7|22468.7|22493.7|22478.7|22483.7|22468.7|84
1609759500000|2021-01-04 11:25:00|22478.7|22463.7|22473.7|22458.7|22483.7|22468.7|22468.7|22453.7|75
1609759800000|2021-01-04 11:30:00|22478.7|22463.7|22483.7|22468.7|22488.7|22473.7|22463.7|22448.7|40
1609760100000|2021-01-04 11:35:00|22488.7|22473.7|22483.7|22468.7|22488.7|22473.7|22478.7|22463.7|66
1609760400000|2021-01-04 11:40:00|22488.7|22473.7|22493.7|22478.7|22493.7|22478.7|22483.7|22468.7|144
1609760700000|2021-01-04 11:45:00|22488.7|22473.7|22488.7|22473.7|22493.7|22478.7|22488.7|22473.7|44
1609761000000|2021-01-04 11:50:00|22493.7|22478.7|22473.7|22458.7|22493.7|22478.7|22473.7|22458.7|62
1609761300000|2021-01-04 11:55:00|22468.7|22453.7|22458.7|22443.7|22473.7|22458.7|22458.7|22443.7|81
1609761600000|2021-01-04 12:00:00|22453.7|22438.7|22453.7|22438.7|22473.7|22458.7|22453.7|22438.7|92
1609761900000|2021-01-04 12:05:00|22443.7|22428.7|22433.7|22418.7|22448.7|22433.7|22428.7|22413.7|93
1609762200000|2021-01-04 12:10:00|22443.7|22428.7|22438.7|22423.7|22443.7|22428.7|22433.7|22418.7|57
1609762500000|2021-01-04 12:15:00|22443.7|22428.7|22423.7|22408.7|22443.7|22428.7|22418.7|22403.7|91
1609762800000|2021-01-04 12:20:00|22428.7|22413.7|22438.7|22423.7|22443.7|22428.7|22428.7|22413.7|102
1609763100000|2021-01-04 12:25:00|22443.7|22428.7|22448.7|22433.7|22448.7|22433.7|22438.7|22423.7|75
1609763400000|2021-01-04 12:30:00|22458.7|22443.7|22463.7|22448.7|22468.7|22453.7|22448.7|22433.7|131
1609763700000|2021-01-04 12:35:00|22468.7|22453.7|22468.7|22453.7|22468.7|22453.7|22458.7|22443.7|68
1609764000000|2021-01-04 12:40:00|22470.8|22455.8|22465.8|22450.8|22470.8|22455.8|22460.8|22445.8|29
1609764300000|2021-01-04 12:45:00|22460.8|22445.8|22455.8|22440.8|22460.8|22445.8|22445.8|22430.8|46
1609764600000|2021-01-04 12:50:00|22465.8|22450.8|22475.8|22460.8|22475.8|22460.8|22465.8|22450.8|28
1609764900000|2021-01-04 12:55:00|22480.8|22465.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|37
1609765200000|2021-01-04 13:00:00|22465.8|22450.8|22475.8|22460.8|22480.8|22465.8|22465.8|22450.8|43
1609765500000|2021-01-04 13:05:00|22470.8|22455.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|65
1609765800000|2021-01-04 13:10:00|22475.8|22460.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|97
1609766100000|2021-01-04 13:15:00|22475.8|22460.8|22465.8|22450.8|22475.8|22460.8|22460.8|22445.8|43
1609766400000|2021-01-04 13:20:00|22470.8|22455.8|22460.8|22445.8|22470.8|22455.8|22455.8|22440.8|68
1609766700000|2021-01-04 13:25:00|22455.8|22440.8|22465.8|22450.8|22465.8|22450.8|22450.8|22435.8|65
1609767000000|2021-01-04 13:30:00|22470.8|22455.8|22480.8|22465.8|22485.8|22470.8|22470.8|22455.8|67
1609767300000|2021-01-04 13:35:00|22475.8|22460.8|22460.8|22445.8|22480.8|22465.8|22460.8|22445.8|70
1609767600000|2021-01-04 13:40:00|22450.8|22435.8|22465.8|22450.8|22465.8|22450.8|22450.8|22435.8|66
1609767900000|2021-01-04 13:45:00|22470.8|22455.8|22465.8|22450.8|22470.8|22455.8|22450.8|22435.8|89
1609768200000|2021-01-04 13:50:00|22470.8|22455.8|22480.8|22465.8|22480.8|22465.8|22465.8|22450.8|74
1609768500000|2021-01-04 13:55:00|22485.8|22470.8|22485.8|22470.8|22495.8|22480.8|22480.8|22465.8|197
1609768800000|2021-01-04 14:00:00|22490.8|22475.8|22485.8|22470.8|22490.8|22475.8|22480.8|22465.8|105
1609769100000|2021-01-04 14:05:00|22490.8|22475.8|22495.8|22480.8|22495.8|22480.8|22485.8|22470.8|199
1609769400000|2021-01-04 14:10:00|22490.8|22475.8|22495.8|22480.8|22500.8|22485.8|22485.8|22470.8|248
1609769700000|2021-01-04 14:15:00|22490.8|22475.8|22490.8|22475.8|22490.8|22475.8|22480.8|22465.8|211
1609770000000|2021-01-04 14:20:00|22485.8|22470.8|22490.8|22475.8|22490.8|22475.8|22485.8|22470.8|95
1609770300000|2021-01-04 14:25:00|22485.8|22470.8|22485.8|22470.8|22490.8|22475.8|22485.8|22470.8|118
1609770600000|2021-01-04 14:30:00|22480.8|22465.8|22450.8|22435.8|22485.8|22470.8|22450.8|22435.8|158
1609770900000|2021-01-04 14:35:00|22445.8|22430.8|22460.8|22445.8|22460.8|22445.8|22435.8|22420.8|146
1609771200000|2021-01-04 14:40:00|22455.8|22440.8|22475.8|22460.8|22475.8|22460.8|22450.8|22435.8|127
1609771500000|2021-01-04 14:45:00|22480.8|22465.8|22485.8|22470.8|22490.8|22475.8|22480.8|22465.8|134
1609771800000|2021-01-04 14:50:00|22480.8|22465.8|22450.8|22435.8|22480.8|22465.8|22445.8|22430.8|283
1609772100000|2021-01-04 14:55:00|22455.8|22440.8|22445.8|22430.8|22465.8|22450.8|22445.8|22430.8|231
1609772400000|2021-01-04 15:00:00|22450.8|22435.8|22455.8|22440.8|22460.8|22445.8|22445.8|22430.8|171
1609772700000|2021-01-04 15:05:00|22450.8|22435.8|22430.8|22415.8|22450.8|22435.8|22425.8|22410.8|244
1609773000000|2021-01-04 15:10:00|22432.8|22417.8|22402.8|22387.8|22432.8|22417.8|22402.8|22387.8|161
1609773300000|2021-01-04 15:15:00|22397.8|22382.8|22382.8|22367.8|22417.8|22402.8|22382.8|22367.8|295
1609773600000|2021-01-04 15:20:00|22377.8|22362.8|22342.8|22327.8|22387.8|22372.8|22342.8|22327.8|310
1609773900000|2021-01-04 15:25:00|22337.8|22322.8|22352.8|22337.8|22352.8|22337.8|22337.8|22322.8|201
1609774200000|2021-01-04 15:30:00|22347.8|22332.8|22342.8|22327.8|22347.8|22332.8|22322.8|22307.8|167
1609774500000|2021-01-04 15:35:00|22337.8|22322.8|22292.8|22277.8|22337.8|22322.8|22292.8|22277.8|223
1609774800000|2021-01-04 15:40:00|22297.8|22282.8|22322.8|22307.8|22347.8|22332.8|22292.8|22277.8|228
1609775100000|2021-01-04 15:45:00|22317.8|22302.8|22322.8|22307.8|22322.8|22307.8|22277.8|22262.8|260
1609775400000|2021-01-04 15:50:00|22317.8|22302.8|22282.8|22267.8|22322.8|22307.8|22277.8|22262.8|305
1609775700000|2021-01-04 15:55:00|22287.8|22272.8|22272.8|22257.8|22292.8|22277.8|22252.8|22237.8|361
1609776000000|2021-01-04 16:00:00|22267.8|22252.8|22252.8|22237.8|22292.8|22277.8|22242.8|22227.8|374
1609776300000|2021-01-04 16:05:00|22257.8|22242.8|22247.8|22232.8|22262.8|22247.8|22227.8|22212.8|353
1609776600000|2021-01-04 16:10:00|22242.8|22227.8|22317.8|22302.8|22317.8|22302.8|22232.8|22217.8|412
1609776900000|2021-01-04 16:15:00|22307.8|22292.8|22322.8|22307.8|22327.8|22312.8|22297.8|22282.8|203
1609777200000|2021-01-04 16:20:00|22327.8|22312.8|22322.8|22307.8|22342.8|22327.8|22317.8|22302.8|231
1609777500000|2021-01-04 16:25:00|22312.8|22297.8|22337.8|22322.8|22342.8|22327.8|22312.8|22297.8|352
1609777800000|2021-01-04 16:30:00|22332.8|22317.8|22332.8|22317.8|22352.8|22337.8|22312.8|22297.8|583
1609778100000|2021-01-04 16:35:00|22337.8|22322.8|22297.8|22282.8|22337.8|22322.8|22282.8|22267.8|318
1609778400000|2021-01-04 16:40:00|22287.8|22272.8|22282.8|22267.8|22297.8|22282.8|22277.8|22262.8|67
1609778700000|2021-01-04 16:45:00|22277.8|22262.8|22282.8|22267.8|22282.8|22267.8|22277.8|22262.8|38
1609779000000|2021-01-04 16:50:00|22287.8|22262.8|22242.8|22222.8|22287.8|22267.8|22242.8|22222.8|55
1609779300000|2021-01-04 16:55:00|22237.8|22217.8|22212.8|22192.8|22247.8|22227.8|22202.8|22182.8|154
1609779600000|2021-01-04 17:00:00|22207.8|22187.8|22187.8|22167.8|22222.8|22197.8|22182.8|22162.8|79
1609779900000|2021-01-04 17:05:00|22182.8|22162.8|22162.8|22137.8|22187.8|22167.8|22157.8|22132.8|115
1609780200000|2021-01-04 17:10:00|22167.8|22142.8|22147.8|22127.8|22172.8|22147.8|22127.8|22102.8|117
1609780500000|2021-01-04 17:15:00|22142.8|22122.8|22177.8|22157.8|22182.8|22157.8|22132.8|22112.8|50
1609780800000|2021-01-04 17:20:00|22172.8|22152.8|22202.8|22182.8|22212.8|22187.8|22162.8|22142.8|39
1609781100000|2021-01-04 17:25:00|22197.8|22177.8|22207.8|22187.8|22212.8|22187.8|22197.8|22172.8|35
1609781400000|2021-01-04 17:30:00|22202.8|22182.8|22212.8|22187.8|22212.8|22192.8|22187.8|22162.8|29
1609781700000|2021-01-04 17:35:00|22207.8|22192.8|22182.8|22157.8|22212.8|22192.8|22172.8|22147.8|20
1609782000000|2021-01-04 17:40:00|22177.8|22152.8|22167.8|22147.8|22182.8|22157.8|22157.8|22137.8|32
1609782300000|2021-01-04 17:45:00|22162.8|22142.8|22167.8|22142.8|22167.8|22147.8|22152.8|22132.8|9
1609782600000|2021-01-04 17:50:00|22162.8|22147.8|22192.8|22167.8|22192.8|22172.8|22162.8|22137.8|12
1609782900000|2021-01-04 17:55:00|22197.8|22172.8|22192.8|22167.8|22197.8|22172.8|22187.8|22162.8|31
1609783200000|2021-01-04 18:00:00|22187.8|22172.8|22187.8|22162.8|22197.8|22172.8|22182.8|22162.8|4
1609783500000|2021-01-04 18:05:00|22182.8|22167.8|22197.8|22177.8|22202.8|22182.8|22182.8|22157.8|16
1609783800000|2021-01-04 18:10:00|22202.8|22182.8|22232.8|22212.8|22232.8|22212.8|22197.8|22177.8|19
1609784100000|2021-01-04 18:15:00|22227.8|22207.8|22237.8|22217.8|22252.8|22232.8|22227.8|22207.8|55
1609784400000|2021-01-04 18:20:00|22242.8|22222.8|22267.8|22242.8|22267.8|22242.8|22237.8|22222.8|47
1609784700000|2021-01-04 18:25:00|22272.8|22247.8|22277.8|22257.8|22282.8|22262.8|22267.8|22247.8|36
1609785000000|2021-01-04 18:30:00|22272.8|22252.8|22252.8|22227.8|22277.8|22257.8|22252.8|22227.8|26
1609785300000|2021-01-04 18:35:00|22257.8|22232.8|22267.8|22242.8|22267.8|22242.8|22257.8|22232.8|7
1609785600000|2021-01-04 18:40:00|22272.8|22247.8|22261.8|22233.8|22282.8|22262.8|22257.8|22232.8|28
1609785900000|2021-01-04 18:45:00|22262.8|22237.8|22267.8|22242.8|22271.8|22243.8|22262.8|22237.8|4
1609786200000|2021-01-04 18:50:00|22271.8|22243.8|22292.8|22267.8|22292.8|22267.8|22262.8|22242.8|13
1609786500000|2021-01-04 18:55:00|22287.8|22262.8|22287.8|22267.8|22292.8|22267.8|22287.8|22262.8|0
1609786800000|2021-01-04 19:00:00|22282.8|22262.8|22282.8|22257.8|22287.8|22267.8|22267.8|22247.8|23
1609787100000|2021-01-04 19:05:00|22277.8|22252.8|22247.8|22222.8|22277.8|22252.8|22242.8|22222.8|10
1609787400000|2021-01-04 19:10:00|22242.8|22227.8|22257.8|22232.8|22257.8|22232.8|22232.8|22212.8|14
1609787700000|2021-01-04 19:15:00|22252.8|22237.8|22257.8|22232.8|22266.8|22242.8|22247.8|22227.8|11
1609788000000|2021-01-04 19:20:00|22252.8|22233.8|22267.8|22242.8|22267.8|22242.8|22252.8|22227.8|24
1609788300000|2021-01-04 19:25:00|22262.8|22237.8|22247.8|22232.8|22267.8|22242.8|22242.8|22222.8|13
1609788600000|2021-01-04 19:30:00|22252.8|22237.8|22232.8|22217.8|22252.8|22237.8|22232.8|22217.8|6
1609788900000|2021-01-04 19:35:00|22227.8|22212.8|22232.8|22217.8|22237.8|22222.8|22222.8|22207.8|9
1609789500000|2021-01-04 19:45:00|22227.8|22212.8|22202.8|22187.8|22227.8|22212.8|22202.8|22187.8|7
1609789800000|2021-01-04 19:50:00|22197.8|22182.8|22197.8|22182.8|22197.8|22182.8|22197.8|22182.8|2
1609790100000|2021-01-04 19:55:00|22202.8|22187.8|22237.8|22222.8|22237.8|22222.8|22202.8|22187.8|11
1609790400000|2021-01-04 20:00:00|22232.8|22217.8|22212.8|22197.8|22232.8|22217.8|22212.8|22197.8|12
1609790700000|2021-01-04 20:05:00|22222.8|22207.8|22227.8|22212.8|22232.8|22217.8|22222.8|22207.8|7
1609791000000|2021-01-04 20:10:00|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|1
1609791300000|2021-01-04 20:15:00|22232.8|22217.8|22227.8|22212.8|22232.8|22217.8|22227.8|22212.8|4
1609791600000|2021-01-04 20:20:00|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|1
1609791900000|2021-01-04 20:25:00|22227.8|22212.8|22222.8|22207.8|22227.8|22212.8|22222.8|22207.8|4
1609792200000|2021-01-04 20:30:00|22217.8|22202.8|22227.8|22212.8|22227.8|22212.8|22197.8|22182.8|29
1609792500000|2021-01-04 20:35:00|22222.8|22207.8|22222.8|22207.8|22222.8|22207.8|22222.8|22207.8|2
1609792800000|2021-01-04 20:40:00|22227.8|22212.8|22227.8|22212.8|22232.8|22217.8|22227.8|22212.8|12
1609793100000|2021-01-04 20:45:00|22232.8|22217.8|22242.8|22227.8|22242.8|22227.8|22232.8|22217.8|7
1609793400000|2021-01-04 20:50:00|22247.8|22232.8|22227.8|22212.8|22247.8|22232.8|22227.8|22212.8|16
1609793700000|2021-01-04 20:55:00|22222.8|22207.8|22212.8|22197.8|22222.8|22207.8|22207.8|22192.8|10
1609794000000|2021-01-04 21:00:00|22221.2|22181.2|22235.3|22195.3|22254|22214|22221.2|22181.2|1
1609794300000|2021-01-04 21:05:00|22235.6|22195.6|22221.7|22181.7|22237.9|22197.9|22221.7|22181.7|0
1609794600000|2021-01-04 21:10:00|22221.9|22181.9|22215.5|22175.5|22224.7|22184.7|22201.7|22161.7|0
1609794900000|2021-01-04 21:15:00|22213.9|22173.9|22216|22176|22217.6|22177.6|22212.9|22172.9|0
1609795200000|2021-01-04 21:20:00|22216.5|22176.5|22215|22175|22216.5|22176.5|22215|22175|0
1609795500000|2021-01-04 21:25:00|22214.5|22174.5|22213.9|22173.9|22216.5|22176.5|22212.9|22172.9|0
1609795800000|2021-01-04 21:30:00|22213.7|22173.7|22245.1|22205.1|22245.3|22205.3|22213|22173|0
1609796100000|2021-01-04 21:35:00|22244.1|22204.1|22241.5|22201.5|22244.1|22204.1|22231.7|22191.7|0
1609796400000|2021-01-04 21:40:00|22241.8|22201.8|22238.5|22198.5|22245.3|22205.3|22237.2|22197.2|0
1609796700000|2021-01-04 21:45:00|22238.3|22198.3|22238.5|22198.5|22239.8|22199.8|22236|22196|0
1609797000000|2021-01-04 21:50:00|22238.3|22198.3|22239.8|22199.8|22241.5|22201.5|22237.2|22197.2|0
1609797300000|2021-01-04 21:55:00|22240|22200|22243.8|22203.8|22243.8|22203.8|22237.2|22197.2|0
1609797600000|2021-01-04 22:00:00|22243.6|22203.6|22240.5|22200.5|22243.6|22203.6|22240|22200|0
1609797900000|2021-01-04 22:05:00|22240|22200|22241|22201|22242.6|22202.6|22240|22200|0
1609798200000|2021-01-04 22:10:00|22240.5|22200.5|22239|22199|22240.5|22200.5|22239|22199|0
1609798500000|2021-01-04 22:15:00|22241|22201|22240.5|22200.5|22241|22201|22240|22200|0
1609798800000|2021-01-04 22:20:00|22240|22200|22239.5|22199.5|22240|22200|22239|22199|0
1609799100000|2021-01-04 22:25:00|22239|22199|22239|22199|22239|22199|22238.4|22198.4|0
1609799700000|2021-01-04 22:35:00|22237.9|22197.9|22219|22179|22238.4|22198.4|22218.5|22178.5|0
1609800000000|2021-01-04 22:40:00|22219.6|22179.6|22220.1|22180.1|22220.1|22180.1|22219|22179|0
1609800300000|2021-01-04 22:45:00|22219.6|22179.6|22220.1|22180.1|22220.6|22180.6|22219.6|22179.6|0
1609800600000|2021-01-04 22:50:00|22221.1|22181.1|22221.6|22181.6|22224.2|22184.2|22220.1|22180.1|0
1609800900000|2021-01-04 22:55:00|22220.6|22180.6|22218|22178|22221.6|22181.6|22217.5|22177.5|0
1609801200000|2021-01-04 23:00:00|22217.3|22177.3|22173.2|22133.2|22220.4|22180.4|22168.1|22128.1|0
1609801500000|2021-01-04 23:05:00|22173.4|22133.4|22185.6|22145.6|22188.1|22148.1|22173.4|22133.4|0
1609801800000|2021-01-04 23:10:00|22185.7|22145.7|22200|22160|22200|22160|22185.6|22145.6|0
1609802100000|2021-01-04 23:15:00|22199.8|22159.8|22201.1|22161.1|22205.5|22165.5|22198.7|22158.7|0
1609802400000|2021-01-04 23:20:00|22201.2|22161.2|22205.5|22165.5|22209.8|22169.8|22200|22160|0
1609802700000|2021-01-04 23:25:00|22205.4|22165.4|22178.7|22138.7|22205.4|22165.4|22175.6|22135.6|0
1609803000000|2021-01-04 23:30:00|22179.3|22139.3|22200|22160|22204.3|22164.3|22179.3|22139.3|0
1609803300000|2021-01-04 23:35:00|22199.8|22159.8|22191.2|22151.2|22201.7|22161.7|22191.2|22151.2|0
1609803600000|2021-01-04 23:40:00|22191.1|22151.1|22185.6|22145.6|22196.2|22156.2|22184.3|22144.3|0
1609803900000|2021-01-04 23:45:00|22185.8|22145.8|22196.8|22156.8|22198.7|22158.7|22181.3|22141.3|0
1609804200000|2021-01-04 23:50:00|22196.7|22156.7|22194.9|22154.9|22205.5|22165.5|22193.6|22153.6|0
1609804500000|2021-01-04 23:55:00|22195|22155|22204.3|22164.3|22204.3|22164.3|22192.4|22152.4|0
1609804800000|2021-01-05 00:00:00|22204|22164|22212.5|22172.5|22219.8|22179.8|22198.7|22158.7|0
1609805100000|2021-01-05 00:05:00|22213|22173|22228.4|22188.4|22228.5|22188.5|22208|22168|0
1609805400000|2021-01-05 00:10:00|22227.9|22187.9|22209.8|22169.8|22229.1|22189.1|22208.7|22168.7|0
1609805700000|2021-01-05 00:15:00|22210|22170|22230.1|22190.1|22241|22201|22207.1|22167.1|0
1609806000000|2021-01-05 00:20:00|22230.3|22190.3|22213.1|22173.1|22230.4|22190.4|22212.9|22172.9|0
1609806300000|2021-01-05 00:25:00|22214.1|22174.1|22231.6|22191.6|22234.5|22194.5|22213.1|22173.1|0
1609806600000|2021-01-05 00:30:00|22232.7|22192.7|22230.9|22190.9|22239.9|22199.9|22230.6|22190.6|0
1609806900000|2021-01-05 00:35:00|22230.7|22190.7|22231|22191|22236.9|22196.9|22230.4|22190.4|0
1609807200000|2021-01-05 00:40:00|22231.2|22191.2|22237.4|22197.4|22240.4|22200.4|22231|22191|0
1609807500000|2021-01-05 00:45:00|22237.6|22197.6|22251.2|22211.2|22251.2|22211.2|22237.6|22197.6|0
1609807800000|2021-01-05 00:50:00|22251|22211|22245.3|22205.3|22256.9|22216.9|22239.2|22199.2|0
1609808100000|2021-01-05 00:55:00|22246.4|22206.4|22239.5|22199.5|22251|22211|22239.5|22199.5|0
1609808400000|2021-01-05 01:00:00|22239.6|22199.6|22246.2|22206.2|22258|22218|22234|22194|0
1609808700000|2021-01-05 01:05:00|22246.4|22206.4|22269.4|22229.4|22269.4|22229.4|22240.7|22200.7|0
1609809000000|2021-01-05 01:10:00|22269.5|22229.5|22276|22236|22281.5|22241.5|22269.4|22229.4|0
1609809300000|2021-01-05 01:15:00|22275|22235|22276.3|22236.3|22281.8|22241.8|22270.2|22230.2|0
1609809600000|2021-01-05 01:20:00|22276.2|22236.2|22252.4|22212.4|22276.3|22236.3|22252.2|22212.2|0
1609809900000|2021-01-05 01:25:00|22252.2|22212.2|22241.3|22201.3|22258.3|22218.3|22235.4|22195.4|0
1609810200000|2021-01-05 01:30:00|22241.6|22201.6|22237.5|22197.5|22249.3|22209.3|22231.5|22191.5|0
1609810500000|2021-01-05 01:35:00|22237.7|22197.7|22237.7|22197.7|22238|22198|22231.6|22191.6|0
1609810800000|2021-01-05 01:40:00|22237.5|22197.5|22237.7|22197.7|22249.2|22209.2|22234.5|22194.5|0
1609811100000|2021-01-05 01:45:00|22237.8|22197.8|22249.6|22209.6|22252.7|22212.7|22225.9|22185.9|0
1609811400000|2021-01-05 01:50:00|22249.7|22209.7|22237.7|22197.7|22249.7|22209.7|22237.5|22197.5|0
1609811700000|2021-01-05 01:55:00|22237.5|22197.5|22231.7|22191.7|22237.7|22197.7|22225.3|22185.3|0
1609812000000|2021-01-05 02:00:00|22231.5|22191.5|22243|22203|22254.9|22214.9|22231.5|22191.5|0
1609812300000|2021-01-05 02:05:00|22243.1|22203.1|22248.6|22208.6|22248.8|22208.8|22236.9|22196.9|0
1609812600000|2021-01-05 02:10:00|22247.6|22207.6|22260.7|22220.7|22260.7|22220.7|22245.8|22205.8|0
1609812900000|2021-01-05 02:15:00|22260.6|22220.6|22254.6|22214.6|22260.6|22220.6|22248.6|22208.6|0
1609813200000|2021-01-05 02:20:00|22254.7|22214.7|22249.1|22209.1|22254.8|22214.8|22243.2|22203.2|0
1609813500000|2021-01-05 02:25:00|22249.2|22209.2|22249.2|22209.2|22252.1|22212.1|22243.1|22203.1|0
1609813800000|2021-01-05 02:30:00|22249.1|22209.1|22254.8|22214.8|22260.9|22220.9|22249.1|22209.1|0
1609814100000|2021-01-05 02:35:00|22254.9|22214.9|22261.2|22221.2|22261.2|22221.2|22254.8|22214.8|0
1609814400000|2021-01-05 02:40:00|22263.3|22223.3|22272.6|22232.6|22272.6|22232.6|22260.7|22220.7|0
1609814700000|2021-01-05 02:45:00|22272.4|22232.4|22266.4|22226.4|22272.6|22232.6|22261|22221|0
1609815000000|2021-01-05 02:50:00|22266.5|22226.5|22260.6|22220.6|22272.3|22232.3|22254.9|22214.9|0
1609815300000|2021-01-05 02:55:00|22260.7|22220.7|22260.4|22220.4|22266.6|22226.6|22260.3|22220.3|0
1609815600000|2021-01-05 03:00:00|22260.6|22220.6|22254.8|22214.8|22266.1|22226.1|22254.5|22214.5|0
1609815900000|2021-01-05 03:05:00|22255.9|22215.9|22266.7|22226.7|22266.7|22226.7|22254.8|22214.8|0
1609816200000|2021-01-05 03:10:00|22266.6|22226.6|22267.2|22227.2|22272.7|22232.7|22266.6|22226.6|0
1609816500000|2021-01-05 03:15:00|22267.1|22227.1|22264|22224|22267.2|22227.2|22261|22221|0
1609816800000|2021-01-05 03:20:00|22264.1|22224.1|22267|22227|22267.3|22227.3|22261.2|22221.2|0
1609817100000|2021-01-05 03:25:00|22266.9|22226.9|22264.3|22224.3|22267|22227|22261.3|22221.3|0
1609817400000|2021-01-05 03:30:00|22263.2|22223.2|22261|22221|22272.9|22232.9|22261|22221|0
1609817700000|2021-01-05 03:35:00|22260.9|22220.9|22251.7|22211.7|22261|22221|22248.8|22208.8|0
1609818000000|2021-01-05 03:40:00|22250.6|22210.6|22229.9|22189.9|22250.6|22210.6|22216.4|22176.4|0
1609818300000|2021-01-05 03:45:00|22229.8|22189.8|22210.1|22170.1|22229.8|22189.8|22203.7|22163.7|0
1609818600000|2021-01-05 03:50:00|22210.2|22170.2|22210.4|22170.4|22216.7|22176.7|22204.3|22164.3|0
1609818900000|2021-01-05 03:55:00|22210.6|22170.6|22207.4|22167.4|22222.6|22182.6|22191.6|22151.6|0
1609819200000|2021-01-05 04:00:00|22206.3|22166.3|22204.6|22164.6|22213.4|22173.4|22198.5|22158.5|0
1609819500000|2021-01-05 04:05:00|22205.6|22165.6|22192.5|22152.5|22207.4|22167.4|22192.4|22152.4|0
1609819800000|2021-01-05 04:10:00|22192.3|22152.3|22185.7|22145.7|22198.5|22158.5|22177|22137|0
1609820100000|2021-01-05 04:15:00|22184.7|22144.7|22197.1|22157.1|22197.1|22157.1|22167.3|22127.3|0
1609820400000|2021-01-05 04:20:00|22197.3|22157.3|22197.1|22157.1|22197.4|22157.4|22190.7|22150.7|0
1609820700000|2021-01-05 04:25:00|22197|22157|22197.1|22157.1|22203.1|22163.1|22190.8|22150.8|0
1609821000000|2021-01-05 04:30:00|22197.3|22157.3|22203.6|22163.6|22215.3|22175.3|22197.1|22157.1|0
1609821300000|2021-01-05 04:35:00|22203.7|22163.7|22209.5|22169.5|22221.7|22181.7|22203.7|22163.7|0
1609821600000|2021-01-05 04:40:00|22209.6|22169.6|22203.7|22163.7|22209.7|22169.7|22203.4|22163.4|0
1609821900000|2021-01-05 04:45:00|22204.8|22164.8|22209.4|22169.4|22209.5|22169.5|22203.6|22163.6|0
1609822200000|2021-01-05 04:50:00|22209.5|22169.5|22209.5|22169.5|22209.5|22169.5|22203.4|22163.4|0
1609822500000|2021-01-05 04:55:00|22209.4|22169.4|22197.9|22157.9|22209.5|22169.5|22197.7|22157.7|0
1609822800000|2021-01-05 05:00:00|22197.8|22157.8|22214.8|22174.8|22215.2|22175.2|22192|22152|0
1609823100000|2021-01-05 05:05:00|22214.9|22174.9|22222.2|22182.2|22234.3|22194.3|22203.7|22163.7|0
1609823400000|2021-01-05 05:10:00|22222.3|22182.3|22222.2|22182.2|22228.3|22188.3|22216.2|22176.2|0
1609823700000|2021-01-05 05:15:00|22222.3|22182.3|22227.4|22187.4|22227.9|22187.9|22215.6|22175.6|0
1609824000000|2021-01-05 05:20:00|22225.3|22185.3|22216.1|22176.1|22225.3|22185.3|22215.8|22175.8|0
1609824300000|2021-01-05 05:25:00|22216|22176|22203.6|22163.6|22216.1|22176.1|22203.3|22163.3|0
1609824600000|2021-01-05 05:30:00|22203.5|22163.5|22209.4|22169.4|22209.6|22169.6|22185.8|22145.8|0
1609824900000|2021-01-05 05:35:00|22209.3|22169.3|22200.9|22160.9|22215.9|22175.9|22198.1|22158.1|0
1609825200000|2021-01-05 05:40:00|22199.8|22159.8|22209.5|22169.5|22212.5|22172.5|22197.2|22157.2|0
1609825500000|2021-01-05 05:45:00|22209.4|22169.4|22210.1|22170.1|22218.4|22178.4|22203.5|22163.5|0
1609825800000|2021-01-05 05:50:00|22209.9|22169.9|22221.3|22181.3|22233.6|22193.6|22209.8|22169.8|0
1609826100000|2021-01-05 05:55:00|22221.4|22181.4|22227.7|22187.7|22233.4|22193.4|22220.8|22180.8|0
1609826400000|2021-01-05 06:00:00|22227.6|22187.6|22253.3|22213.3|22259.3|22219.3|22222|22182|0
1609826700000|2021-01-05 06:05:00|22253.2|22213.2|22241.1|22201.1|22253.3|22213.3|22238.2|22198.2|0
1609827000000|2021-01-05 06:10:00|22241|22201|22229.5|22189.5|22246.8|22206.8|22229.3|22189.3|0
1609827300000|2021-01-05 06:15:00|22229.3|22189.3|22236.2|22196.2|22236.4|22196.4|22223.5|22183.5|0
1609827600000|2021-01-05 06:20:00|22238.3|22198.3|22255.7|22215.7|22261.8|22221.8|22238.3|22198.3|0
1609827900000|2021-01-05 06:25:00|22255.5|22215.5|22249.5|22209.5|22255.5|22215.5|22243.6|22203.6|0
1609828200000|2021-01-05 06:30:00|22249.8|22209.8|22255.2|22215.2|22260.7|22220.7|22249.5|22209.5|0
1609828500000|2021-01-05 06:35:00|22255.1|22215.1|22260.8|22220.8|22261.3|22221.3|22254.3|22214.3|0
1609828800000|2021-01-05 06:40:00|22259.7|22219.7|22268|22228|22273.6|22233.6|22257.9|22217.9|0
1609829100000|2021-01-05 06:45:00|22267.8|22227.8|22256.4|22216.4|22268.3|22228.3|22250.4|22210.4|0
1609829400000|2021-01-05 06:50:00|22256.3|22216.3|22268|22228|22268.3|22228.3|22250.3|22210.3|0
1609829700000|2021-01-05 06:55:00|22268.1|22228.1|22279.6|22239.6|22279.9|22239.9|22267.2|22227.2|0
1609830000000|2021-01-05 07:00:00|22279.9|22239.9|22292.8|22277.8|22302.1|22277.8|22272.9|22232.9|52
1609830300000|2021-01-05 07:05:00|22287.8|22272.8|22302.8|22287.8|22302.8|22287.8|22277.8|22262.8|30
1609830600000|2021-01-05 07:10:00|22292.8|22277.8|22287.8|22272.8|22297.8|22282.8|22277.8|22262.8|22
1609830900000|2021-01-05 07:15:00|22292.8|22277.8|22322.8|22307.8|22322.8|22307.8|22292.8|22277.8|23
1609831200000|2021-01-05 07:20:00|22312.8|22297.8|22292.8|22277.8|22312.8|22297.8|22287.8|22272.8|17
1609831500000|2021-01-05 07:25:00|||||||||1
1609831800000|2021-01-05 07:30:00|22297.8|22282.8|22287.8|22272.8|22297.8|22282.8|22287.8|22272.8|8
1609832100000|2021-01-05 07:35:00|22282.8|22267.8|22292.8|22277.8|22292.8|22277.8|22282.8|22267.8|7
1609832400000|2021-01-05 07:40:00|22282.8|22267.8|22267.8|22252.8|22282.8|22267.8|22257.8|22242.8|29
1609832700000|2021-01-05 07:45:00|22257.8|22242.8|22217.8|22202.8|22257.8|22242.8|22217.8|22202.8|45
1609833000000|2021-01-05 07:50:00|22222.8|22207.8|22212.8|22197.8|22237.8|22222.8|22207.8|22192.8|43
1609833300000|2021-01-05 07:55:00|22202.8|22187.8|22222.8|22207.8|22227.8|22212.8|22197.8|22182.8|59
1609833600000|2021-01-05 08:00:00|22232.8|22217.8|22247.8|22232.8|22257.8|22242.8|22217.8|22202.8|421
1609833900000|2021-01-05 08:05:00|22242.8|22227.8|22317.8|22302.8|22322.8|22307.8|22242.8|22227.8|377
1609834200000|2021-01-05 08:10:00|22312.8|22297.8|22322.8|22307.8|22337.8|22322.8|22312.8|22297.8|375
1609834500000|2021-01-05 08:15:00|22317.8|22302.8|22367.8|22352.8|22367.8|22352.8|22307.8|22292.8|342
1609834800000|2021-01-05 08:20:00|22362.8|22347.8|22312.8|22297.8|22367.8|22352.8|22307.8|22292.8|353
1609835100000|2021-01-05 08:25:00|22307.8|22292.8|22322.8|22307.8|22337.8|22322.8|22302.8|22287.8|185
1609835400000|2021-01-05 08:30:00|22327.8|22312.8|22342.8|22327.8|22347.8|22332.8|22322.8|22307.8|184
1609835700000|2021-01-05 08:35:00|22332.8|22317.8|22307.8|22292.8|22332.8|22317.8|22307.8|22292.8|116
1609836000000|2021-01-05 08:40:00|22306.1|22291.1|22261.1|22246.1|22306.1|22291.1|22261.1|22246.1|309
1609836300000|2021-01-05 08:45:00|22251.1|22236.1|22226.1|22211.1|22256.1|22241.1|22221.1|22206.1|282
1609836600000|2021-01-05 08:50:00|22221.1|22206.1|22221.1|22206.1|22221.1|22206.1|22181.1|22166.1|447
1609836900000|2021-01-05 08:55:00|22216.1|22201.1|22231.1|22216.1|22241.1|22226.1|22216.1|22201.1|147
1609837200000|2021-01-05 09:00:00|22226.1|22211.1|22246.1|22231.1|22246.1|22231.1|22206.1|22191.1|193
1609837500000|2021-01-05 09:05:00|22251.1|22236.1|22246.1|22231.1|22271.1|22256.1|22241.1|22226.1|196
1609837800000|2021-01-05 09:10:00|22241.1|22226.1|22246.1|22231.1|22246.1|22231.1|22226.1|22211.1|114
1609838100000|2021-01-05 09:15:00|22241.1|22226.1|22251.1|22236.1|22251.1|22236.1|22236.1|22221.1|114
1609838400000|2021-01-05 09:20:00|22246.1|22231.1|22216.1|22201.1|22246.1|22231.1|22201.1|22186.1|208
1609838700000|2021-01-05 09:25:00|22211.1|22196.1|22216.1|22201.1|22221.1|22206.1|22186.1|22171.1|122
1609839000000|2021-01-05 09:30:00|22211.1|22196.1|22236.1|22221.1|22236.1|22221.1|22196.1|22181.1|118
1609839300000|2021-01-05 09:35:00|22231.1|22216.1|22271.1|22256.1|22271.1|22256.1|22231.1|22216.1|139
1609839600000|2021-01-05 09:40:00|22276.1|22261.1|22291.1|22276.1|22291.1|22276.1|22271.1|22256.1|147
1609839900000|2021-01-05 09:45:00|22286.1|22271.1|22291.1|22276.1|22296.1|22281.1|22281.1|22266.1|170
1609840200000|2021-01-05 09:50:00|22296.1|22281.1|22316.1|22301.1|22316.1|22301.1|22291.1|22276.1|155
1609840500000|2021-01-05 09:55:00|22306.1|22291.1|22291.1|22276.1|22311.1|22296.1|22286.1|22271.1|143
1609840800000|2021-01-05 10:00:00|22296.1|22281.1|22316.1|22301.1|22326.1|22311.1|22291.1|22276.1|129
1609841100000|2021-01-05 10:05:00|22311.1|22296.1|22311.1|22296.1|22321.1|22306.1|22296.1|22281.1|115
1609841400000|2021-01-05 10:10:00|22316.1|22301.1|22316.1|22301.1|22321.1|22306.1|22301.1|22286.1|68
1609841700000|2021-01-05 10:15:00|22321.1|22306.1|22311.1|22296.1|22326.1|22311.1|22301.1|22286.1|58
1609842000000|2021-01-05 10:20:00|22306.1|22291.1|22286.1|22271.1|22316.1|22301.1|22281.1|22266.1|112
1609842300000|2021-01-05 10:25:00|22291.1|22276.1|22261.1|22246.1|22296.1|22281.1|22261.1|22246.1|82
1609842600000|2021-01-05 10:30:00|22266.1|22251.1|22281.1|22266.1|22281.1|22266.1|22266.1|22251.1|62
1609842900000|2021-01-05 10:35:00|22276.1|22261.1|22296.1|22281.1|22301.1|22286.1|22276.1|22261.1|65
1609843200000|2021-01-05 10:40:00|22301.1|22286.1|22301.1|22286.1|22311.1|22296.1|22291.1|22276.1|56
1609843500000|2021-01-05 10:45:00|22296.1|22281.1|22271.1|22256.1|22296.1|22281.1|22261.1|22246.1|86
1609843800000|2021-01-05 10:50:00|22281.1|22266.1|22276.1|22261.1|22281.1|22266.1|22271.1|22256.1|33
1609844100000|2021-01-05 10:55:00|22281.1|22266.1|22276.1|22261.1|22286.1|22271.1|22266.1|22251.1|157
1609844400000|2021-01-05 11:00:00|22271.1|22256.1|22296.1|22281.1|22296.1|22281.1|22271.1|22256.1|55
1609844700000|2021-01-05 11:05:00|22301.1|22286.1|22296.1|22281.1|22306.1|22291.1|22296.1|22281.1|41
1609845000000|2021-01-05 11:10:00|22301.1|22286.1|22296.1|22281.1|22306.1|22291.1|22291.1|22276.1|56
1609845300000|2021-01-05 11:15:00|22301.1|22286.1|22306.1|22291.1|22316.1|22301.1|22301.1|22286.1|53
1609845600000|2021-01-05 11:20:00|22311.1|22296.1|22291.1|22276.1|22311.1|22296.1|22291.1|22276.1|68
1609845900000|2021-01-05 11:25:00|22301.1|22286.1|22296.1|22281.1|22301.1|22286.1|22291.1|22276.1|17
1609846200000|2021-01-05 11:30:00|22301.1|22286.1|22296.1|22281.1|22301.1|22286.1|22281.1|22266.1|47
1609846500000|2021-01-05 11:35:00|22291.1|22276.1|22286.1|22271.1|22291.1|22276.1|22271.1|22256.1|41
1609846800000|2021-01-05 11:40:00|22281.1|22266.1|22271.1|22256.1|22286.1|22271.1|22266.1|22251.1|40
1609847100000|2021-01-05 11:45:00|22276.1|22261.1|22271.1|22256.1|22281.1|22266.1|22261.1|22246.1|32
1609847400000|2021-01-05 11:50:00|22266.1|22251.1|22256.1|22241.1|22266.1|22251.1|22256.1|22241.1|32
1609847700000|2021-01-05 11:55:00|22251.1|22236.1|22251.1|22236.1|22256.1|22241.1|22231.1|22216.1|68
1609848000000|2021-01-05 12:00:00|22256.1|22241.1|22251.1|22236.1|22256.1|22241.1|22236.1|22221.1|48
1609848300000|2021-01-05 12:05:00|22246.1|22231.1|22221.1|22206.1|22246.1|22231.1|22216.1|22201.1|109
1609848600000|2021-01-05 12:10:00|22226.1|22211.1|22216.1|22201.1|22226.1|22211.1|22211.1|22196.1|51
1609848900000|2021-01-05 12:15:00|22221.1|22206.1|22196.1|22181.1|22221.1|22206.1|22196.1|22181.1|63
1609849200000|2021-01-05 12:20:00|22191.1|22176.1|22221.1|22206.1|22226.1|22211.1|22191.1|22176.1|95
1609849500000|2021-01-05 12:25:00|22211.1|22196.1|22151.1|22136.1|22216.1|22201.1|22151.1|22136.1|384
1609849800000|2021-01-05 12:30:00|22146.1|22131.1|22171.1|22156.1|22171.1|22156.1|22136.1|22121.1|213
1609850100000|2021-01-05 12:35:00|22166.1|22151.1|22161.1|22146.1|22171.1|22156.1|22161.1|22146.1|34
1609850400000|2021-01-05 12:40:00|22162.1|22147.1|22172.1|22157.1|22172.1|22157.1|22152.1|22137.1|55
1609850700000|2021-01-05 12:45:00|22177.1|22162.1|22177.1|22162.1|22177.1|22162.1|22162.1|22147.1|49
1609851000000|2021-01-05 12:50:00|22182.1|22167.1|22217.1|22202.1|22227.1|22212.1|22182.1|22167.1|108
1609851300000|2021-01-05 12:55:00|22212.1|22197.1|22217.1|22202.1|22222.1|22207.1|22212.1|22197.1|36
1609851600000|2021-01-05 13:00:00|22212.1|22197.1|22202.1|22187.1|22217.1|22202.1|22202.1|22187.1|96
1609851900000|2021-01-05 13:05:00|22197.1|22182.1|22212.1|22197.1|22222.1|22207.1|22192.1|22177.1|54
1609852200000|2021-01-05 13:10:00|22207.1|22192.1|22212.1|22197.1|22222.1|22207.1|22207.1|22192.1|61
1609852500000|2021-01-05 13:15:00|22217.1|22202.1|22202.1|22187.1|22217.1|22202.1|22202.1|22187.1|44
1609852800000|2021-01-05 13:20:00|22207.1|22192.1|22222.1|22207.1|22227.1|22212.1|22202.1|22187.1|77
1609853100000|2021-01-05 13:25:00|22217.1|22202.1|22217.1|22202.1|22227.1|22212.1|22202.1|22187.1|51
1609853400000|2021-01-05 13:30:00|22222.1|22207.1|22217.1|22202.1|22227.1|22212.1|22207.1|22192.1|66
1609853700000|2021-01-05 13:35:00|22222.1|22207.1|22212.1|22197.1|22232.1|22217.1|22207.1|22192.1|70
1609854000000|2021-01-05 13:40:00|22207.1|22192.1|22222.1|22207.1|22222.1|22207.1|22202.1|22187.1|25
1609854300000|2021-01-05 13:45:00|22217.1|22202.1|22207.1|22192.1|22222.1|22207.1|22207.1|22192.1|39
1609854600000|2021-01-05 13:50:00|22202.1|22187.1|22172.1|22157.1|22202.1|22187.1|22167.1|22152.1|112
1609854900000|2021-01-05 13:55:00|22177.1|22162.1|22137.1|22122.1|22177.1|22162.1|22137.1|22122.1|189
1609855200000|2021-01-05 14:00:00|22142.1|22127.1|22107.1|22092.1|22142.1|22127.1|22107.1|22092.1|244
1609855500000|2021-01-05 14:05:00|22112.1|22097.1|22132.1|22117.1|22132.1|22117.1|22112.1|22097.1|107
1609855800000|2021-01-05 14:10:00|22137.1|22122.1|22147.1|22132.1|22162.1|22147.1|22137.1|22122.1|140
1609856100000|2021-01-05 14:15:00|22152.1|22137.1|22152.1|22137.1|22152.1|22137.1|22137.1|22122.1|88
1609856400000|2021-01-05 14:20:00|22157.1|22142.1|22157.1|22142.1|22157.1|22142.1|22142.1|22127.1|69
1609856700000|2021-01-05 14:25:00|22152.1|22137.1|22172.1|22157.1|22172.1|22157.1|22152.1|22137.1|81
1609857000000|2021-01-05 14:30:00|22177.1|22162.1|22232.1|22217.1|22237.1|22222.1|22177.1|22162.1|258
1609857300000|2021-01-05 14:35:00|22237.1|22222.1|22262.1|22247.1|22272.1|22257.1|22237.1|22222.1|247
1609857600000|2021-01-05 14:40:00|22267.1|22252.1|22252.1|22237.1|22267.1|22252.1|22242.1|22227.1|172
1609857900000|2021-01-05 14:45:00|22257.1|22242.1|22267.1|22252.1|22272.1|22257.1|22242.1|22227.1|155
1609858200000|2021-01-05 14:50:00|22272.1|22257.1|22242.1|22227.1|22282.1|22267.1|22242.1|22227.1|200
1609858500000|2021-01-05 14:55:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22217.1|22202.1|141
1609858800000|2021-01-05 15:00:00|22262.1|22247.1|22272.1|22257.1|22277.1|22262.1|22242.1|22227.1|204
1609859100000|2021-01-05 15:05:00|22277.1|22262.1|22257.1|22242.1|22277.1|22262.1|22247.1|22232.1|134
1609859400000|2021-01-05 15:10:00|22259.3|22244.3|22249.3|22234.3|22259.3|22244.3|22249.3|22234.3|103
1609859700000|2021-01-05 15:15:00|22254.3|22239.3|22214.3|22199.3|22254.3|22239.3|22214.3|22199.3|74
1609860000000|2021-01-05 15:20:00|22219.3|22204.3|22219.3|22204.3|22229.3|22214.3|22219.3|22204.3|91
1609860300000|2021-01-05 15:25:00|22224.3|22209.3|22219.3|22204.3|22229.3|22214.3|22214.3|22199.3|131
1609860600000|2021-01-05 15:30:00|22214.3|22199.3|22204.3|22189.3|22219.3|22204.3|22189.3|22174.3|212
1609860900000|2021-01-05 15:35:00|22209.3|22194.3|22189.3|22174.3|22209.3|22194.3|22184.3|22169.3|151
1609861200000|2021-01-05 15:40:00|22194.3|22179.3|22164.3|22149.3|22194.3|22179.3|22159.3|22144.3|204
1609861500000|2021-01-05 15:45:00|22169.3|22154.3|22179.3|22164.3|22179.3|22164.3|22164.3|22149.3|149
1609861800000|2021-01-05 15:50:00|22174.3|22159.3|22194.3|22179.3|22204.3|22189.3|22174.3|22159.3|130
1609862100000|2021-01-05 15:55:00|22189.3|22174.3|22164.3|22149.3|22199.3|22184.3|22164.3|22149.3|191
1609862400000|2021-01-05 16:00:00|22159.3|22144.3|22184.3|22169.3|22184.3|22169.3|22159.3|22144.3|199
1609862700000|2021-01-05 16:05:00|22179.3|22164.3|22169.3|22154.3|22184.3|22169.3|22159.3|22144.3|755
1609863000000|2021-01-05 16:10:00|22164.3|22149.3|22169.3|22154.3|22174.3|22159.3|22154.3|22139.3|148
1609863300000|2021-01-05 16:15:00|22164.3|22149.3|22164.3|22149.3|22169.3|22154.3|22154.3|22139.3|120
1609863600000|2021-01-05 16:20:00|22169.3|22154.3|22189.3|22174.3|22189.3|22174.3|22169.3|22154.3|124
1609863900000|2021-01-05 16:25:00|22184.3|22169.3|22189.3|22174.3|22204.3|22189.3|22179.3|22164.3|414
1609864200000|2021-01-05 16:30:00|22194.3|22179.3|22214.3|22199.3|22214.3|22199.3|22159.3|22144.3|357
1609864500000|2021-01-05 16:35:00|22204.3|22189.3|22224.3|22209.3|22229.3|22214.3|22169.3|22154.3|186
1609864800000|2021-01-05 16:40:00|22229.3|22214.3|22234.3|22219.3|22249.3|22234.3|22229.3|22214.3|328
1609865100000|2021-01-05 16:45:00|22239.3|22224.3|22234.3|22219.3|22239.3|22224.3|22219.3|22204.3|72
1609865400000|2021-01-05 16:50:00|22239.3|22214.3|22254.3|22234.3|22259.3|22234.3|22239.3|22214.3|73
1609865700000|2021-01-05 16:55:00|22249.3|22229.3|22244.3|22224.3|22249.3|22229.3|22239.3|22214.3|34
1609866000000|2021-01-05 17:00:00|22249.3|22229.3|22249.3|22229.3|22254.3|22229.3|22244.3|22224.3|27
1609866300000|2021-01-05 17:05:00|22254.3|22234.3|22269.3|22249.3|22274.3|22254.3|22254.3|22229.3|50
1609866600000|2021-01-05 17:10:00|22274.3|22244.3|22264.3|22244.3|22274.3|22254.3|22264.3|22239.3|12
1609866900000|2021-01-05 17:15:00|22259.3|22239.3|22269.3|22244.3|22269.3|22249.3|22254.3|22234.3|16
1609867200000|2021-01-05 17:20:00|22264.3|22249.3|22259.3|22239.3|22269.3|22249.3|22259.3|22234.3|4
1609867500000|2021-01-05 17:25:00|22264.3|22244.3|22269.3|22249.3|22274.3|22254.3|22259.3|22239.3|22
1609867800000|2021-01-05 17:30:00|22274.3|22254.3|22279.3|22254.3|22279.3|22259.3|22269.3|22249.3|11
1609868100000|2021-01-05 17:35:00|22274.3|22259.3|22289.3|22269.3|22289.3|22269.3|22274.3|22259.3|8
1609868400000|2021-01-05 17:40:00|22284.3|22264.3|22279.3|22259.3|22289.3|22269.3|22279.3|22259.3|5
1609868700000|2021-01-05 17:45:00|22284.3|22264.3|22284.3|22259.3|22284.3|22264.3|22279.3|22259.3|2
1609869000000|2021-01-05 17:50:00|22279.3|22254.3|22279.3|22259.3|22284.3|22264.3|22279.3|22254.3|4
1609869300000|2021-01-05 17:55:00|22284.3|22264.3|22289.3|22269.3|22289.3|22269.3|22279.3|22259.3|6
1609869600000|2021-01-05 18:00:00|22284.3|22264.3|22289.3|22264.3|22289.3|22269.3|22284.3|22264.3|16
1609869900000|2021-01-05 18:05:00|22284.3|22269.3|22289.3|22264.3|22289.3|22269.3|22284.3|22264.3|0
1609870200000|2021-01-05 18:10:00||22269.3||22269.3||22269.3||22264.3|5
1609870800000|2021-01-05 18:20:00|22284.3|22264.3|22284.3|22264.3|22289.3|22264.3|22284.3|22264.3|2
1609871400000|2021-01-05 18:30:00|22289.3|22259.3|22289.3|22264.3|22289.3|22269.3|22284.3|22259.3|2
1609871700000|2021-01-05 18:35:00|22284.3|22269.3|22284.3|22264.3|22289.3|22269.3|22284.3|22264.3|2
1609872000000|2021-01-05 18:40:00|22289.3|22269.3|22289.3|22269.3|22289.3|22269.3|22289.3|22264.3|3
1609872300000|2021-01-05 18:45:00|22294.3|22274.3|22289.3|22269.3|22294.3|22274.3|22289.3|22269.3|7
1609872600000|2021-01-05 18:50:00|22294.3||22289.3||22294.3||22289.3||1
1609872900000|2021-01-05 18:55:00|22294.3|22274.3|22304.3|22284.3|22304.3|22284.3|22294.3|22274.3|17
1609873200000|2021-01-05 19:00:00|22309.3|22289.3|22324.3|22304.3|22329.3|22309.3|22304.3|22284.3|20
1609873500000|2021-01-05 19:05:00|22329.3|22309.3|22334.3|22314.3|22334.3|22314.3|22324.3|22304.3|9
1609873800000|2021-01-05 19:10:00|22329.3|22309.3|22324.3|22304.3|22334.3|22309.3|22324.3|22304.3|16
1609874100000|2021-01-05 19:15:00|22329.3|22309.3|22324.3|22304.3|22344.3|22324.3|22324.3|22299.3|21
1609874400000|2021-01-05 19:20:00|22329.3|22309.3|22319.3|22299.3|22329.3|22309.3|22319.3|22299.3|25
1609874700000|2021-01-05 19:25:00|22314.3|22294.3|22314.3|22299.3|22319.3|22299.3|22314.3|22294.3|16
1609875000000|2021-01-05 19:30:00|22319.3|22304.3|22319.3|22304.3|22324.3|22309.3|22319.3|22304.3|3
1609875300000|2021-01-05 19:35:00|22314.3|22299.3|22314.3|22299.3|22314.3|22299.3|22314.3|22299.3|2
1609875600000|2021-01-05 19:40:00|||||||||2
1609876200000|2021-01-05 19:50:00|22309.3|22294.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|15
1609876500000|2021-01-05 19:55:00|22304.3|22289.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|3
1609876800000|2021-01-05 20:00:00|22309.3|22294.3|22309.3|22294.3|22309.3|22294.3|22309.3|22294.3|1
1609877100000|2021-01-05 20:05:00|22319.3|22304.3|22319.3|22304.3|22319.3|22304.3|22319.3|22304.3|2
1609877400000|2021-01-05 20:10:00|22314.3|22299.3|22319.3|22304.3|22319.3|22304.3|22314.3|22299.3|6
1609877700000|2021-01-05 20:15:00|22304.3|22289.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|4
1609878000000|2021-01-05 20:20:00|22309.3|22294.3|22304.3|22289.3|22309.3|22294.3|22304.3|22289.3|2
1609878300000|2021-01-05 20:25:00|22309.3|22294.3|22314.3|22299.3|22314.3|22299.3|22309.3|22294.3|7
1609878600000|2021-01-05 20:30:00|22319.3|22304.3|22324.3|22309.3|22324.3|22309.3|22314.3|22299.3|26
1609878900000|2021-01-05 20:35:00|22329.3|22314.3|22324.3|22309.3|22329.3|22314.3|22324.3|22309.3|11
1609879200000|2021-01-05 20:40:00|22329.3|22314.3|22344.3|22329.3|22349.3|22334.3|22329.3|22314.3|32
1609879500000|2021-01-05 20:45:00|22349.3|22334.3|22354.3|22339.3|22359.3|22344.3|22344.3|22329.3|30
1609879800000|2021-01-05 20:50:00|22339.3|22324.3|22329.3|22314.3|22339.3|22324.3|22329.3|22314.3|20
1609880100000|2021-01-05 20:55:00|22324.3|22309.3|22304.3|22289.3|22324.3|22309.3|22304.3|22289.3|31
1609880400000|2021-01-05 21:00:00|22332.1|22292.1|22318.5|22278.5|22333|22293|22307.8|22267.8|0
1609880700000|2021-01-05 21:05:00|22318.2|22278.2|22309.1|22269.1|22318.5|22278.5|22304.8|22264.8|0
1609881000000|2021-01-05 21:10:00|22309.3|22269.3|22307.2|22267.2|22312.9|22272.9|22301|22261|0
1609881300000|2021-01-05 21:15:00|22307.4|22267.4|22307.7|22267.7|22308.3|22268.3|22306.7|22266.7|0
1609881600000|2021-01-05 21:20:00|22306.2|22266.2|22304.6|22264.6|22306.2|22266.2|22301.5|22261.5|0
1609881900000|2021-01-05 21:25:00|22304.1|22264.1|22305.2|22265.2|22306.2|22266.2|22303.6|22263.6|0
1609882200000|2021-01-05 21:30:00|22304.7|22264.7|22311.4|22271.4|22311.5|22271.5|22303.4|22263.4|0
1609882500000|2021-01-05 21:35:00|22311.6|22271.6|22315.1|22275.1|22316.9|22276.9|22310.1|22270.1|0
1609882800000|2021-01-05 21:40:00|22315.4|22275.4|22326.3|22286.3|22327.6|22287.6|22315.1|22275.1|0
1609883100000|2021-01-05 21:45:00|22326.5|22286.5|22319.5|22279.5|22327.6|22287.6|22318.2|22278.2|0
1609883400000|2021-01-05 21:50:00|22319.7|22279.7|22323.2|22283.2|22330.1|22290.1|22313.9|22273.9|0
1609883700000|2021-01-05 21:55:00|22323|22283|22315.4|22275.4|22323.2|22283.2|22311.4|22271.4|0
1609884000000|2021-01-05 22:00:00|22314.8|22274.8|22316.9|22276.9|22318.5|22278.5|22314.8|22274.8|0
1609884300000|2021-01-05 22:05:00|22316.4|22276.4|22315.9|22275.9|22316.4|22276.4|22315.9|22275.9|0
1609884600000|2021-01-05 22:10:00|22316.4|22276.4|22319.5|22279.5|22320|22280|22315.9|22275.9|0
1609884900000|2021-01-05 22:15:00|22319|22279|22315|22275|22319.5|22279.5|22314|22274|0
1609885200000|2021-01-05 22:20:00|22314.5|22274.5|22311.9|22271.9|22316.6|22276.6|22311.9|22271.9|0
1609885500000|2021-01-05 22:25:00|22311.4|22271.4|22316.6|22276.6|22316.6|22276.6|22310.9|22270.9|0
1609885800000|2021-01-05 22:30:00|22316.1|22276.1|22316.1|22276.1|22316.6|22276.6|22314.5|22274.5|0
1609886100000|2021-01-05 22:35:00|22314|22274|22314|22274|22316.1|22276.1|22311.9|22271.9|0
1609886400000|2021-01-05 22:40:00|22313.5|22273.5|22314.5|22274.5|22314.5|22274.5|22313|22273|0
1609886700000|2021-01-05 22:45:00|22314|22274|22313.5|22273.5|22314.5|22274.5|22312.4|22272.4|0
1609887000000|2021-01-05 22:50:00|22314|22274|22313.5|22273.5|22314|22274|22312.9|22272.9|0
1609887300000|2021-01-05 22:55:00|22312.9|22272.9|22313.5|22273.5|22314.5|22274.5|22312.9|22272.9|0
1609887600000|2021-01-05 23:00:00|22313|22273|22309.7|22269.7|22331|22291|22302.9|22262.9|0
1609887900000|2021-01-05 23:05:00|22309.9|22269.9|22298.5|22258.5|22311.6|22271.6|22294.8|22254.8|0
1609888200000|2021-01-05 23:10:00|22298.7|22258.7|22302.3|22262.3|22307.8|22267.8|22298.5|22258.5|0
1609888500000|2021-01-05 23:15:00|22302|22262|22294.2|22254.2|22302.9|22262.9|22290.4|22250.4|0
1609888800000|2021-01-05 23:20:00|22294.6|22254.6|22299.7|22259.7|22302.3|22262.3|22294.2|22254.2|0
1609889100000|2021-01-05 23:25:00|22299.5|22259.5|22297.2|22257.2|22301|22261|22295.4|22255.4|0
1609889400000|2021-01-05 23:30:00|22297.4|22257.4|22290|22250|22299.1|22259.1|22284.8|22244.8|0
1609889700000|2021-01-05 23:35:00|22290.4|22250.4|22304.9|22264.9|22306.2|22266.2|22286.2|22246.2|0
1609890000000|2021-01-05 23:40:00|22304.8|22264.8|22302.4|22262.4|22308.7|22268.7|22302.4|22262.4|0
1609890300000|2021-01-05 23:45:00|22303|22263|22310.5|22270.5|22311.1|22271.1|22302.4|22262.4|0
1609890600000|2021-01-05 23:50:00|22310.6|22270.6|22307.4|22267.4|22318|22278|22306.2|22266.2|0
1609890900000|2021-01-05 23:55:00|22307.2|22267.2|22301.8|22261.8|22307.2|22267.2|22296.8|22256.8|0
1609891200000|2021-01-06 00:00:00|22302.4|22262.4|22324.9|22284.9|22338.5|22298.5|22299.9|22259.9|0
1609891500000|2021-01-06 00:05:00|22325.1|22285.1|22310.5|22270.5|22329.2|22289.2|22308.7|22268.7|0
1609891800000|2021-01-06 00:10:00|22310.6|22270.6|22321.9|22281.9|22323.2|22283.2|22306.2|22266.2|0
1609892100000|2021-01-06 00:15:00|22321.3|22281.3|22331.2|22291.2|22351.8|22311.8|22320.7|22280.7|0
1609892400000|2021-01-06 00:20:00|22332.3|22292.3|22351.2|22311.2|22357.5|22317.5|22331.3|22291.3|0
1609892700000|2021-01-06 00:25:00|22351.4|22311.4|22345.3|22305.3|22360.2|22320.2|22344.9|22304.9|0
1609893000000|2021-01-06 00:30:00|22346.4|22306.4|22364.1|22324.1|22366.8|22326.8|22342.7|22302.7|0
1609893300000|2021-01-06 00:35:00|22363|22323|22365.1|22325.1|22367.7|22327.7|22352.1|22312.1|0
1609893600000|2021-01-06 00:40:00|22366.2|22326.2|22377.5|22337.5|22390.5|22350.5|22364.6|22324.6|0
1609893900000|2021-01-06 00:45:00|22380.2|22340.2|22367.3|22327.3|22380.2|22340.2|22361.2|22321.2|0
1609894200000|2021-01-06 00:50:00|22367.2|22327.2|22341.9|22301.9|22373.5|22333.5|22329.7|22289.7|0
1609894500000|2021-01-06 00:55:00|22342|22302|22306.9|22266.9|22342|22302|22279|22239|0
1609894800000|2021-01-06 01:00:00|22307.3|22267.3|22298.1|22258.1|22325.7|22285.7|22288.1|22248.1|0
1609895100000|2021-01-06 01:05:00|22298|22258|22314.4|22274.4|22323|22283|22294.8|22254.8|0
1609895400000|2021-01-06 01:10:00|22314.6|22274.6|22296.3|22256.3|22317.6|22277.6|22287|22247|0
1609895700000|2021-01-06 01:15:00|22297.4|22257.4|22252.1|22212.1|22299.3|22259.3|22241.4|22201.4|0
1609896000000|2021-01-06 01:20:00|22252.2|22212.2|22275.2|22235.2|22287.2|22247.2|22244.6|22204.6|0
1609896300000|2021-01-06 01:25:00|22275.1|22235.1|22250.5|22210.5|22281.3|22241.3|22232.5|22192.5|0
1609896600000|2021-01-06 01:30:00|22250.4|22210.4|22285.7|22245.7|22286.2|22246.2|22244.5|22204.5|0
1609896900000|2021-01-06 01:35:00|22285.4|22245.4|22228.2|22188.2|22285.6|22245.6|22225|22185|0
1609897200000|2021-01-06 01:40:00|22228.3|22188.3|22231.7|22191.7|22250|22210|22218.4|22178.4|0
1609897500000|2021-01-06 01:45:00|22231.4|22191.4|22235.3|22195.3|22247.1|22207.1|22205.8|22165.8|0
1609897800000|2021-01-06 01:50:00|22235.2|22195.2|22292.8|22252.8|22295.7|22255.7|22223.3|22183.3|0
1609898100000|2021-01-06 01:55:00|22291.8|22251.8|22272.3|22232.3|22314.9|22274.9|22272.2|22232.2|0
1609898400000|2021-01-06 02:00:00|22272.4|22232.4|22293.2|22253.2|22325.3|22285.3|22272.2|22232.2|0
1609898700000|2021-01-06 02:05:00|22296.7|22256.7|22271|22231|22296.7|22256.7|22265.3|22225.3|0
1609899000000|2021-01-06 02:10:00|22271.1|22231.1|22259.3|22219.3|22283.3|22243.3|22259.3|22219.3|0
1609899300000|2021-01-06 02:15:00|22259.5|22219.5|22271.3|22231.3|22296.8|22256.8|22259|22219|0
1609899600000|2021-01-06 02:20:00|22271.2|22231.2|22281.9|22241.9|22283.2|22243.2|22263.9|22223.9|0
1609899900000|2021-01-06 02:25:00|22280|22240|22307|22267|22312.7|22272.7|22274|22234|0
1609900200000|2021-01-06 02:30:00|22307.2|22267.2|22308.9|22268.9|22322.6|22282.6|22300|22260|0
1609900500000|2021-01-06 02:35:00|22310|22270|22324|22284|22329.9|22289.9|22306.3|22266.3|0
1609900800000|2021-01-06 02:40:00|22323.9|22283.9|22317.3|22277.3|22324|22284|22305|22265|0
1609901100000|2021-01-06 02:45:00|22317.1|22277.1|22295|22255|22324|22284|22291.9|22251.9|0
1609901400000|2021-01-06 02:50:00|22294.9|22254.9|22254.3|22214.3|22295|22255|22254.3|22214.3|0
1609901700000|2021-01-06 02:55:00|22254.1|22214.1|22268.5|22228.5|22279.5|22239.5|22245.7|22205.7|0
1609902000000|2021-01-06 03:00:00|22269.5|22229.5|22252.3|22212.3|22276.5|22236.5|22245.4|22205.4|0
1609902300000|2021-01-06 03:05:00|22252.2|22212.2|22272.3|22232.3|22289.8|22249.8|22252.2|22212.2|0
1609902600000|2021-01-06 03:10:00|22272.2|22232.2|22276.2|22236.2|22291.2|22251.2|22260|22220|0
1609902900000|2021-01-06 03:15:00|22277.3|22237.3|22282.5|22242.5|22288.4|22248.4|22267.2|22227.2|0
1609903200000|2021-01-06 03:20:00|22281.5|22241.5|22260.1|22220.1|22285.5|22245.5|22253.7|22213.7|0
1609903500000|2021-01-06 03:25:00|22260|22220|22256|22216|22272.8|22232.8|22253.1|22213.1|0
1609903800000|2021-01-06 03:30:00|22255.9|22215.9|22266.9|22226.9|22271.4|22231.4|22240.3|22200.3|0
1609904100000|2021-01-06 03:35:00|22265.1|22225.1|22258.6|22218.6|22277.1|22237.1|22258.3|22218.3|0
1609904400000|2021-01-06 03:40:00|22258.8|22218.8|22264.7|22224.7|22271.3|22231.3|22242.7|22202.7|0
1609904700000|2021-01-06 03:45:00|22264.8|22224.8|22258.8|22218.8|22277.7|22237.7|22258.6|22218.6|0
1609905000000|2021-01-06 03:50:00|22259.8|22219.8|22264.6|22224.6|22276.9|22236.9|22258.6|22218.6|0
1609905300000|2021-01-06 03:55:00|22264.7|22224.7|22255.6|22215.6|22267.7|22227.7|22252.6|22212.6|0
1609905600000|2021-01-06 04:00:00|22256.6|22216.6|22240.2|22200.2|22264.6|22224.6|22221.1|22181.1|0
1609905900000|2021-01-06 04:05:00|22240.3|22200.3|22243.1|22203.1|22252.6|22212.6|22234.2|22194.2|0
1609906200000|2021-01-06 04:10:00|22245.9|22205.9|22251.9|22211.9|22252.3|22212.3|22239.7|22199.7|0
1609906500000|2021-01-06 04:15:00|22251.8|22211.8|22251.9|22211.9|22265.2|22225.2|22251.7|22211.7|0
1609906800000|2021-01-06 04:20:00|22251.8|22211.8|22301.7|22261.7|22305.5|22265.5|22239.6|22199.6|0
1609907100000|2021-01-06 04:25:00|22301.6|22261.6|22313.2|22273.2|22320.3|22280.3|22291.9|22251.9|0
1609907400000|2021-01-06 04:30:00|22313.1|22273.1|22287.4|22247.4|22313.1|22273.1|22281.6|22241.6|0
1609907700000|2021-01-06 04:35:00|22287.6|22247.6|22275.4|22235.4|22294|22254|22269.4|22229.4|0
1609908000000|2021-01-06 04:40:00|22275.5|22235.5|22263.1|22223.1|22281.6|22241.6|22250.2|22210.2|0
1609908300000|2021-01-06 04:45:00|22263|22223|22257.1|22217.1|22275.9|22235.9|22250.1|22210.1|0
1609908600000|2021-01-06 04:50:00|22257|22217|22271.1|22231.1|22271.1|22231.1|22239.3|22199.3|0
1609908900000|2021-01-06 04:55:00|22271|22231|22258.6|22218.6|22271.4|22231.4|22255.1|22215.1|0
1609909200000|2021-01-06 05:00:00|22258.5|22218.5|22270.6|22230.6|22270.6|22230.6|22257.7|22217.7|0
1609909500000|2021-01-06 05:05:00|22270.8|22230.8|22283.5|22243.5|22283.8|22243.8|22264.8|22224.8|0
1609909800000|2021-01-06 05:10:00|22283.7|22243.7|22302|22262|22308|22268|22277.7|22237.7|0
1609910100000|2021-01-06 05:15:00|22302.1|22262.1|22302.7|22262.7|22329.1|22289.1|22301.2|22261.2|0
1609910400000|2021-01-06 05:20:00|22302.8|22262.8|22331.2|22291.2|22331.8|22291.8|22302.4|22262.4|0
1609910700000|2021-01-06 05:25:00|22329.1|22289.1|22324.3|22284.3|22336.6|22296.6|22322.2|22282.2|0
1609911000000|2021-01-06 05:30:00|22324.1|22284.1|22335.4|22295.4|22335.9|22295.9|22324|22284|0
1609911300000|2021-01-06 05:35:00|22335.5|22295.5|22329.5|22289.5|22341.4|22301.4|22324|22284|0
1609911600000|2021-01-06 05:40:00|22329.7|22289.7|22330|22290|22335.7|22295.7|22324|22284|0
1609911900000|2021-01-06 05:45:00|22329.9|22289.9|22322.8|22282.8|22340.9|22300.9|22322.8|22282.8|0
1609912200000|2021-01-06 05:50:00|22323.8|22283.8|22309.2|22269.2|22328.8|22288.8|22300.1|22260.1|0
1609912500000|2021-01-06 05:55:00|22309|22269|22315.2|22275.2|22315.7|22275.7|22309|22269|0
1609912800000|2021-01-06 06:00:00|22315.3|22275.3|22323.8|22283.8|22334|22294|22314.9|22274.9|0
1609913100000|2021-01-06 06:05:00|22323.7|22283.7|22335.4|22295.4|22335.4|22295.4|22316.2|22276.2|0
1609913400000|2021-01-06 06:10:00|22335.3|22295.3|22329.2|22289.2|22335.3|22295.3|22317.2|22277.2|0
1609913700000|2021-01-06 06:15:00|22329.4|22289.4|22349.2|22309.2|22349.2|22309.2|22324.4|22284.4|0
1609914000000|2021-01-06 06:20:00|22349.1|22309.1|22342.7|22302.7|22352.3|22312.3|22342.7|22302.7|0
1609914300000|2021-01-06 06:25:00|22342.6|22302.6|22341.8|22301.8|22345.4|22305.4|22335.7|22295.7|0
1609914600000|2021-01-06 06:30:00|22342|22302|22370.5|22330.5|22371.1|22331.1|22341.7|22301.7|0
1609914900000|2021-01-06 06:35:00|22370.6|22330.6|22365.5|22325.5|22381.7|22341.7|22365.5|22325.5|0
1609915200000|2021-01-06 06:40:00|22365.7|22325.7|22383.1|22343.1|22383.8|22343.8|22365.5|22325.5|0
1609915500000|2021-01-06 06:45:00|22382.9|22342.9|22382.2|22342.2|22387.9|22347.9|22369.9|22329.9|0
1609915800000|2021-01-06 06:50:00|22382.3|22342.3|22390.3|22350.3|22399.5|22359.5|22382.2|22342.2|0
1609916100000|2021-01-06 06:55:00|22390.4|22350.4|22380.9|22340.9|22396.6|22356.6|22380.7|22340.7|0
1609916400000|2021-01-06 07:00:00|22371.2|22331.2|22404.3|22389.3|22419.3|22404.3|22326.5|22286.5|71
1609916700000|2021-01-06 07:05:00|22399.3|22384.3|22394.3|22379.3|22414.3|22399.3|22389.3|22374.3|49
1609917000000|2021-01-06 07:10:00|22399.3|22384.3|22409.3|22394.3|22419.3|22404.3|22389.3|22374.3|51
1609917300000|2021-01-06 07:15:00|22414.3|22399.3|22429.3|22414.3|22439.3|22424.3|22414.3|22399.3|30
1609917600000|2021-01-06 07:20:00|22424.3|22409.3|22419.3|22404.3|22424.3|22409.3|22414.3|22399.3|13
1609917900000|2021-01-06 07:25:00|22414.3|22399.3|22399.3|22384.3|22419.3|22404.3|22394.3|22379.3|21
1609918200000|2021-01-06 07:30:00|22404.3|22389.3|22419.3|22404.3|22419.3|22404.3|22404.3|22389.3|24
1609918500000|2021-01-06 07:35:00|22414.3|22399.3|22429.3|22414.3|22429.3|22414.3|22409.3|22394.3|38
1609918800000|2021-01-06 07:40:00|22434.3|22419.3|22424.3|22409.3|22434.3|22419.3|22424.3|22409.3|23
1609919100000|2021-01-06 07:45:00|22429.3|22414.3|22434.3|22419.3|22434.3|22419.3|22414.3|22399.3|32
1609919400000|2021-01-06 07:50:00|22439.3|22424.3|22414.3|22399.3|22449.3|22434.3|22404.3|22389.3|63
1609919700000|2021-01-06 07:55:00|22419.3|22404.3|22404.3|22389.3|22424.3|22409.3|22404.3|22389.3|35
1609920000000|2021-01-06 08:00:00|22409.3|22394.3|22359.3|22344.3|22409.3|22394.3|22339.3|22324.3|454
1609920300000|2021-01-06 08:05:00|22354.3|22339.3|22319.3|22304.3|22379.3|22364.3|22319.3|22304.3|313
1609920600000|2021-01-06 08:10:00|22314.3|22299.3|22334.3|22319.3|22354.3|22339.3|22304.3|22289.3|309
1609920900000|2021-01-06 08:15:00|22329.3|22314.3|22264.3|22249.3|22334.3|22319.3|22259.3|22244.3|437
1609921200000|2021-01-06 08:20:00|22269.3|22254.3|22309.3|22294.3|22309.3|22294.3|22224.3|22209.3|342
1609921500000|2021-01-06 08:25:00|22314.3|22299.3|22339.3|22324.3|22339.3|22324.3|22294.3|22279.3|213
1609921800000|2021-01-06 08:30:00|22334.3|22319.3|22314.3|22299.3|22334.3|22319.3|22284.3|22269.3|334
1609922100000|2021-01-06 08:35:00|22309.3|22294.3|22279.3|22264.3|22309.3|22294.3|22279.3|22264.3|236
1609922400000|2021-01-06 08:40:00|22277.3|22262.3|22242.3|22227.3|22282.3|22267.3|22222.3|22207.3|302
1609922700000|2021-01-06 08:45:00|22232.3|22217.3|22247.3|22232.3|22272.3|22257.3|22227.3|22212.3|180
1609923000000|2021-01-06 08:50:00|22252.3|22237.3|22257.3|22242.3|22272.3|22257.3|22252.3|22237.3|80
1609923300000|2021-01-06 08:55:00|22262.3|22247.3|22267.3|22252.3|22282.3|22267.3|22247.3|22232.3|154
1609923600000|2021-01-06 09:00:00|22272.3|22257.3|22282.3|22267.3|22287.3|22272.3|22242.3|22227.3|192
1609923900000|2021-01-06 09:05:00|22287.3|22272.3|22302.3|22287.3|22317.3|22302.3|22277.3|22262.3|176
1609924200000|2021-01-06 09:10:00|22297.3|22282.3|22302.3|22287.3|22322.3|22307.3|22292.3|22277.3|145
1609924500000|2021-01-06 09:15:00|22307.3|22292.3|22357.3|22342.3|22367.3|22352.3|22307.3|22292.3|280
1609924800000|2021-01-06 09:20:00|22352.3|22337.3|22337.3|22322.3|22352.3|22337.3|22327.3|22312.3|120
1609925100000|2021-01-06 09:25:00|22342.3|22327.3|22347.3|22332.3|22362.3|22347.3|22342.3|22327.3|162
1609925400000|2021-01-06 09:30:00|22352.3|22337.3|22362.3|22347.3|22362.3|22347.3|22332.3|22317.3|72
1609925700000|2021-01-06 09:35:00|22357.3|22342.3|22357.3|22342.3|22367.3|22352.3|22352.3|22337.3|91
1609926000000|2021-01-06 09:40:00|22352.3|22337.3|22377.3|22362.3|22382.3|22367.3|22337.3|22322.3|209
1609926300000|2021-01-06 09:45:00|22382.3|22367.3|22427.3|22412.3|22427.3|22412.3|22367.3|22352.3|639
1609926600000|2021-01-06 09:50:00|22432.3|22417.3|22437.3|22422.3|22457.3|22442.3|22432.3|22417.3|271
1609926900000|2021-01-06 09:55:00|22432.3|22417.3|22447.3|22432.3|22447.3|22432.3|22407.3|22392.3|210
1609927200000|2021-01-06 10:00:00|22437.3|22422.3|22437.3|22422.3|22457.3|22442.3|22422.3|22407.3|142
1609927500000|2021-01-06 10:05:00|22442.3|22427.3|22472.3|22457.3|22477.3|22462.3|22442.3|22427.3|268
1609927800000|2021-01-06 10:10:00|22477.3|22462.3|22452.3|22437.3|22482.3|22467.3|22442.3|22427.3|199
1609928100000|2021-01-06 10:15:00|22447.3|22432.3|22457.3|22442.3|22462.3|22447.3|22437.3|22422.3|161
1609928400000|2021-01-06 10:20:00|22452.3|22437.3|22452.3|22437.3|22472.3|22457.3|22452.3|22437.3|107
1609928700000|2021-01-06 10:25:00|22457.3|22442.3|22457.3|22442.3|22472.3|22457.3|22452.3|22437.3|166
1609929000000|2021-01-06 10:30:00|22462.3|22447.3|22502.3|22487.3|22502.3|22487.3|22457.3|22442.3|523
1609929300000|2021-01-06 10:35:00|22497.3|22482.3|22472.3|22457.3|22507.3|22492.3|22472.3|22457.3|205
1609929600000|2021-01-06 10:40:00|22477.3|22462.3|22512.3|22497.3|22512.3|22497.3|22477.3|22462.3|150
1609929900000|2021-01-06 10:45:00|22517.3|22502.3|22487.3|22472.3|22527.3|22512.3|22482.3|22467.3|302
1609930200000|2021-01-06 10:50:00|22492.3|22477.3|22532.3|22517.3|22537.3|22522.3|22492.3|22477.3|228
1609930500000|2021-01-06 10:55:00|22527.3|22512.3|22512.3|22497.3|22532.3|22517.3|22502.3|22487.3|203
1609930800000|2021-01-06 11:00:00|22507.3|22492.3|22517.3|22502.3|22517.3|22502.3|22502.3|22487.3|138
1609931100000|2021-01-06 11:05:00|22512.3|22497.3|22502.3|22487.3|22522.3|22507.3|22497.3|22482.3|114
1609931400000|2021-01-06 11:10:00|22507.3|22492.3|22517.3|22502.3|22522.3|22507.3|22497.3|22482.3|199
1609931700000|2021-01-06 11:15:00|22507.3|22492.3|22482.3|22467.3|22512.3|22497.3|22482.3|22467.3|156
1609932000000|2021-01-06 11:20:00|22487.3|22472.3|22512.3|22497.3|22512.3|22497.3|22482.3|22467.3|89
1609932300000|2021-01-06 11:25:00|22517.3|22502.3|22512.3|22497.3|22527.3|22512.3|22507.3|22492.3|92
1609932600000|2021-01-06 11:30:00|22507.3|22492.3|22512.3|22497.3|22512.3|22497.3|22502.3|22487.3|37
1609932900000|2021-01-06 11:35:00|22507.3|22492.3|22512.3|22497.3|22512.3|22497.3|22492.3|22477.3|106
1609933200000|2021-01-06 11:40:00|22517.3|22502.3|22517.3|22502.3|22522.3|22507.3|22512.3|22497.3|96
1609933500000|2021-01-06 11:45:00|22522.3|22507.3|22522.3|22507.3|22527.3|22512.3|22517.3|22502.3|68
1609933800000|2021-01-06 11:50:00|22527.3|22512.3|22532.3|22517.3|22552.3|22537.3|22522.3|22507.3|183
1609934100000|2021-01-06 11:55:00|22537.3|22522.3|22522.3|22507.3|22542.3|22527.3|22522.3|22507.3|162
1609934400000|2021-01-06 12:00:00|22527.3|22512.3|22532.3|22517.3|22537.3|22522.3|22512.3|22497.3|256
1609934700000|2021-01-06 12:05:00|22527.3|22512.3|22542.3|22527.3|22562.3|22547.3|22527.3|22512.3|189
1609935000000|2021-01-06 12:10:00|22537.3|22522.3|22547.3|22532.3|22547.3|22532.3|22527.3|22512.3|86
1609935300000|2021-01-06 12:15:00|22542.3|22527.3|22532.3|22517.3|22542.3|22527.3|22527.3|22512.3|59
1609935600000|2021-01-06 12:20:00|22537.3|22522.3|22527.3|22512.3|22537.3|22522.3|22527.3|22512.3|53
1609935900000|2021-01-06 12:25:00|22522.3|22507.3|22507.3|22492.3|22522.3|22507.3|22497.3|22482.3|61
1609936200000|2021-01-06 12:30:00|22517.3|22502.3|22512.3|22497.3|22522.3|22507.3|22507.3|22492.3|92
1609936500000|2021-01-06 12:35:00|22507.3|22492.3|22507.3|22492.3|22512.3|22497.3|22497.3|22482.3|64
1609936800000|2021-01-06 12:40:00|22512.3|22497.3|22497.3|22482.3|22512.3|22497.3|22497.3|22482.3|83
1609937100000|2021-01-06 12:45:00|22502.3|22487.3|22492.3|22477.3|22507.3|22492.3|22487.3|22472.3|86
1609937400000|2021-01-06 12:50:00|22487.3|22472.3|22482.3|22467.3|22502.3|22487.3|22482.3|22467.3|100
1609937700000|2021-01-06 12:55:00|22487.3|22472.3|22482.3|22467.3|22497.3|22482.3|22477.3|22462.3|128
1609938000000|2021-01-06 13:00:00|22487.3|22472.3|22502.3|22487.3|22502.3|22487.3|22487.3|22472.3|84
1609938300000|2021-01-06 13:05:00|22497.3|22482.3|22507.3|22492.3|22507.3|22492.3|22492.3|22477.3|60
1609938600000|2021-01-06 13:10:00|22512.3|22497.3|22492.3|22477.3|22512.3|22497.3|22487.3|22472.3|73
1609938900000|2021-01-06 13:15:00|22487.3|22472.3|22492.3|22477.3|22497.3|22482.3|22477.3|22462.3|78
1609939200000|2021-01-06 13:20:00|22497.3|22482.3|22507.3|22492.3|22517.3|22502.3|22497.3|22482.3|44
1609939500000|2021-01-06 13:25:00|22512.3|22497.3|22522.3|22507.3|22522.3|22507.3|22512.3|22497.3|45
1609939800000|2021-01-06 13:30:00|22527.3|22512.3|22547.3|22532.3|22547.3|22532.3|22527.3|22512.3|116
1609940100000|2021-01-06 13:35:00|22552.3|22537.3|22537.3|22522.3|22552.3|22537.3|22537.3|22522.3|111
1609940400000|2021-01-06 13:40:00|22542.3|22527.3|22562.3|22547.3|22562.3|22547.3|22537.3|22522.3|163
1609940700000|2021-01-06 13:45:00|22567.3|22552.3|22562.3|22547.3|22567.3|22552.3|22552.3|22537.3|125
1609941000000|2021-01-06 13:50:00|22567.3|22552.3|22577.3|22562.3|22582.3|22567.3|22567.3|22552.3|265
1609941300000|2021-01-06 13:55:00|22572.3|22557.3|22577.3|22562.3|22577.3|22562.3|22557.3|22542.3|210
1609941600000|2021-01-06 14:00:00|22572.3|22557.3|22562.3|22547.3|22582.3|22567.3|22562.3|22547.3|118
1609941900000|2021-01-06 14:05:00|22567.3|22552.3|22532.3|22517.3|22567.3|22552.3|22532.3|22517.3|454
1609942200000|2021-01-06 14:10:00|22527.3|22512.3|22537.3|22522.3|22547.3|22532.3|22527.3|22512.3|57
1609942500000|2021-01-06 14:15:00|22542.3|22527.3|22512.3|22497.3|22547.3|22532.3|22507.3|22492.3|232
1609942800000|2021-01-06 14:20:00|22507.3|22492.3|22517.3|22502.3|22517.3|22502.3|22502.3|22487.3|117
1609943100000|2021-01-06 14:25:00|22512.3|22497.3|22532.3|22517.3|22532.3|22517.3|22507.3|22492.3|113
1609943400000|2021-01-06 14:30:00|22527.3|22512.3|22522.3|22507.3|22537.3|22522.3|22512.3|22497.3|241
1609943700000|2021-01-06 14:35:00|22532.3|22517.3|22582.3|22567.3|22582.3|22567.3|22532.3|22517.3|167
1609944000000|2021-01-06 14:40:00|22577.3|22562.3|22622.3|22607.3|22622.3|22607.3|22577.3|22562.3|322
1609944300000|2021-01-06 14:45:00|22617.3|22602.3|22682.3|22667.3|22692.3|22677.3|22617.3|22602.3|491
1609944600000|2021-01-06 14:50:00|22677.3|22662.3|22707.3|22692.3|22712.3|22697.3|22677.3|22662.3|331
1609944900000|2021-01-06 14:55:00|22702.3|22687.3|22722.3|22707.3|22732.3|22717.3|22702.3|22687.3|436
1609945200000|2021-01-06 15:00:00|22727.3|22712.3|22772.3|22757.3|22777.3|22762.3|22722.3|22707.3|563
1609945500000|2021-01-06 15:05:00|22767.3|22752.3|22767.3|22752.3|22782.3|22767.3|22752.3|22737.3|553
1609945800000|2021-01-06 15:10:00|22772.3|22757.3|22772.3|22757.3|22782.3|22767.3|22762.3|22747.3|313
1609946100000|2021-01-06 15:15:00|22777.3|22762.3|22782.3|22767.3|22812.3|22797.3|22772.3|22757.3|508
1609946400000|2021-01-06 15:20:00|22787.3|22772.3|22787.3|22772.3|22807.3|22792.3|22782.3|22767.3|222
1609946700000|2021-01-06 15:25:00|22782.3|22767.3|22766|22751|22792.3|22777.3|22761|22746|403
1609947000000|2021-01-06 15:30:00|22771|22756|22781|22766|22791|22776|22761|22746|306
1609947300000|2021-01-06 15:35:00|22786|22771|22771|22756|22796|22781|22766|22751|221
1609947600000|2021-01-06 15:40:00|22776|22761|22781|22766|22791|22776|22766|22751|339
1609947900000|2021-01-06 15:45:00|22786|22771|22771|22756|22786|22771|22761|22746|254
1609948200000|2021-01-06 15:50:00|22776|22761|22766|22751|22781|22766|22751|22736|240
1609948500000|2021-01-06 15:55:00|22771|22756|22726|22711|22771|22756|22606|22591|415
1609948800000|2021-01-06 16:00:00|22731|22716|22746|22731|22756|22741|22731|22716|261
1609949100000|2021-01-06 16:05:00|22751|22736|22746|22731|22756|22741|22736|22721|176
1609949400000|2021-01-06 16:10:00|22741|22726|22761|22746|22761|22746|22741|22726|179
1609949700000|2021-01-06 16:15:00|22766|22751|22771|22756|22776|22761|22756|22741|251
1609950000000|2021-01-06 16:20:00|22766|22751|22776|22761|22786|22771|22761|22746|247
1609950300000|2021-01-06 16:25:00|22771|22756|22781|22766|22801|22786|22766|22751|573
1609950600000|2021-01-06 16:30:00|22776|22761|22741|22726|22781|22766|22726|22711|939
1609950900000|2021-01-06 16:35:00|22736|22721|22706|22691|22741|22726|22701|22686|587
1609951200000|2021-01-06 16:40:00|22711|22696|22706|22691|22711|22696|22701|22686|52
1609951500000|2021-01-06 16:45:00|22711|22696|22721|22706|22721|22706|22711|22696|34
1609951800000|2021-01-06 16:50:00|22726|22701|22726|22706|22731|22711|22721|22701|38
1609952100000|2021-01-06 16:55:00|22731|22711|22751|22731|22751|22731|22726|22706|118
1609952400000|2021-01-06 17:00:00|22756|22736|22761|22741|22761|22741|22746|22726|43
1609952700000|2021-01-06 17:05:00|22766|22746|22761|22741|22766|22746|22751|22731|56
1609953000000|2021-01-06 17:10:00|22756|22736|22761|22736|22766|22741|22751|22731|19
1609953300000|2021-01-06 17:15:00|22756|22741|22771|22751|22776|22751|22756|22741|16
1609953600000|2021-01-06 17:20:00|22776|22756|22761|22736|22776|22756|22756|22736|18
1609953900000|2021-01-06 17:25:00|22766|22741|22786|22766|22786|22766|22761|22741|28
1609954200000|2021-01-06 17:30:00|22791|22771|22786|22761|22801|22781|22786|22761|33
1609954500000|2021-01-06 17:35:00|22791|22766|22781|22761|22791|22766|22781|22761|15
1609954800000|2021-01-06 17:40:00|22776|22756|22781|22761|22786|22761|22776|22756|3
1609955100000|2021-01-06 17:45:00|22771|22751|22781|22756|22781|22761|22771|22751|191
1609955400000|2021-01-06 17:50:00|22786|22761|22801|22776|22801|22781|22781|22756|48
1609955700000|2021-01-06 17:55:00|22806|22781|22796|22771|22806|22781|22796|22771|17
1609956000000|2021-01-06 18:00:00|22791|22766|22786|22766|22801|22776|22786|22766|17
1609956300000|2021-01-06 18:05:00|22791|22771|22786|22766|22796|22776|22786|22766|16
1609956600000|2021-01-06 18:10:00|22791|22771|22796|22776|22796|22776|22791|22766|5
1609956900000|2021-01-06 18:15:00|22801|22781|22796|22771|22806|22786|22791|22771|29
1609957200000|2021-01-06 18:20:00|22791|22776|22796|22776|22801|22776|22791|22771|4
1609957500000|2021-01-06 18:25:00|22801|22771|22796|22776|22801|22781|22796|22771|10
1609957800000|2021-01-06 18:30:00|22801|22781|22796|22776|22801|22781|22796|22776|12
1609958100000|2021-01-06 18:35:00|22801|22781|22801|22776|22801|22781|22796|22776|5
1609958400000|2021-01-06 18:40:00|22806|22781|22821|22801|22821|22801|22806|22776|13
1609958700000|2021-01-06 18:45:00|22826|22806|22836|22816|22841|22821|22821|22806|66
1609959000000|2021-01-06 18:50:00|22831|22811|22826|22806|22831|22811|22826|22806|16
1609959300000|2021-01-06 18:55:00|22821|22801|22801|22781|22826|22806|22801|22781|18
1609959600000|2021-01-06 19:00:00|22796|22776|22826|22801|22831|22806|22796|22776|22
1609959900000|2021-01-06 19:05:00|22831|22806|22831|22811|22831|22811|22826|22801|3
1609960200000|2021-01-06 19:10:00|22826|22806|22826|22806|22831|22811|22826|22806|6
1609960500000|2021-01-06 19:15:00|22821|22801|22781|22756|22826|22801|22771|22751|47
1609960800000|2021-01-06 19:20:00|22786|22761|22776|22751|22801|22776|22776|22751|11
1609961100000|2021-01-06 19:25:00|22771|22756|22766|22751|22776|22756|22761|22741|37
1609961400000|2021-01-06 19:30:00|22761|22746|22776|22761|22786|22771|22761|22746|12
1609961700000|2021-01-06 19:35:00|22771|22756|22766|22751|22771|22756|22756|22741|63
1609962000000|2021-01-06 19:40:00|22761|22746|22756|22741|22761|22746|22741|22726|54
1609962300000|2021-01-06 19:45:00|22751|22736|22721|22706|22751|22736|22721|22706|32
1609962600000|2021-01-06 19:50:00|22716|22701|22736|22721|22736|22721|22716|22701|37
1609962900000|2021-01-06 19:55:00|22741|22726|22736|22721|22751|22736|22731|22716|21
1609963200000|2021-01-06 20:00:00|22731|22716|22716|22701|22731|22716|22716|22701|39
1609963500000|2021-01-06 20:05:00|22721|22706|22716|22701|22726|22711|22716|22701|21
1609963800000|2021-01-06 20:10:00|22726|22711|22741|22726|22756|22741|22726|22711|38
1609964100000|2021-01-06 20:15:00|22746|22731|22761|22746|22761|22746|22736|22721|30
1609964400000|2021-01-06 20:20:00|22766|22751|22736|22721|22771|22756|22736|22721|48
1609964700000|2021-01-06 20:25:00|22731|22716|22741|22726|22751|22736|22731|22716|26
1609965000000|2021-01-06 20:30:00|22746|22731|22761|22746|22771|22756|22741|22726|52
1609965300000|2021-01-06 20:35:00|22766|22751|22741|22726|22771|22756|22741|22726|55
1609965600000|2021-01-06 20:40:00|22736|22721|22741|22726|22746|22731|22736|22721|18
1609965900000|2021-01-06 20:45:00|22746|22731|22736|22721|22746|22731|22731|22716|55
1609966200000|2021-01-06 20:50:00|22731|22716|22716|22701|22731|22716|22716|22701|32
1609966500000|2021-01-06 20:55:00|22721|22706|22726|22711|22731|22716|22711|22696|32
1609966800000|2021-01-06 21:00:00|22748.5|22708.5|22766.5|22726.5|22766.5|22726.5|22688.6|22648.6|0
1609967100000|2021-01-06 21:05:00|22766.3|22726.3|22806.3|22766.3|22819.1|22779.1|22765.3|22725.3|0
1609967400000|2021-01-06 21:10:00|22806|22766|22808.2|22768.2|22814.6|22774.6|22791.9|22751.9|0
1609967700000|2021-01-06 21:15:00|22807.2|22767.2|22808.6|22768.6|22811.2|22771.2|22805.5|22765.5|0
1609968000000|2021-01-06 21:20:00|22808.1|22768.1|22809.7|22769.7|22810.7|22770.7|22805|22765|0
1609968300000|2021-01-06 21:25:00|22808.6|22768.6|22807.4|22767.4|22810.7|22770.7|22804.8|22764.8|0
1609968600000|2021-01-06 21:30:00|22808.1|22768.1|22841.4|22801.4|22849.5|22809.5|22802|22762|0
1609968900000|2021-01-06 21:35:00|22841.6|22801.6|22811.1|22771.1|22842.6|22802.6|22805.5|22765.5|0
1609969200000|2021-01-06 21:40:00|22811.4|22771.4|22795.9|22755.9|22812.4|22772.4|22786.5|22746.5|0
1609969500000|2021-01-06 21:45:00|22796.1|22756.1|22797.2|22757.2|22802.8|22762.8|22789|22749|0
1609969800000|2021-01-06 21:50:00|22797|22757|22790.3|22750.3|22819.1|22779.1|22780.9|22740.9|0
1609970100000|2021-01-06 21:55:00|22790.1|22750.1|22795.9|22755.9|22797.2|22757.2|22782.1|22742.1|0
1609970400000|2021-01-06 22:00:00|22794.3|22754.3|22786.5|22746.5|22794.3|22754.3|22786.5|22746.5|0
1609970700000|2021-01-06 22:05:00|22787|22747|22784.9|22744.9|22787.5|22747.5|22779.2|22739.2|0
1609971000000|2021-01-06 22:10:00|22784.4|22744.4|22783.4|22743.4|22786.5|22746.5|22782.3|22742.3|0
1609971300000|2021-01-06 22:15:00|22783.9|22743.9|22802.2|22762.2|22803.3|22763.3|22781.8|22741.8|0
1609971600000|2021-01-06 22:20:00|22802.8|22762.8|22808|22768|22809.6|22769.6|22802.2|22762.2|0
1609971900000|2021-01-06 22:25:00|22808.5|22768.5|22824.2|22784.2|22824.2|22784.2|22807.5|22767.5|0
1609972200000|2021-01-06 22:30:00|22823.7|22783.7|22824.7|22784.7|22826.8|22786.8|22820|22780|0
1609972500000|2021-01-06 22:35:00|22823.1|22783.1|22824.7|22784.7|22828.9|22788.9|22821.6|22781.6|0
1609972800000|2021-01-06 22:40:00|22825.8|22785.8|22814.8|22774.8|22826.3|22786.3|22814.3|22774.3|0
1609973100000|2021-01-06 22:45:00|22814.3|22774.3|22810.6|22770.6|22815.3|22775.3|22810.6|22770.6|0
1609973400000|2021-01-06 22:50:00|22811.1|22771.1|22811.6|22771.6|22812.7|22772.7|22810.6|22770.6|0
1609973700000|2021-01-06 22:55:00|22811.1|22771.1|22816.3|22776.3|22816.3|22776.3|22811.1|22771.1|0
1609974000000|2021-01-06 23:00:00|22818.4|22778.4|22812.4|22772.4|22830.6|22790.6|22793.5|22753.5|0
1609974300000|2021-01-06 23:05:00|22812.8|22772.8|22812.4|22772.4|22831.2|22791.2|22811.1|22771.1|0
1609974600000|2021-01-06 23:10:00|22812.8|22772.8|22813.6|22773.6|22819.3|22779.3|22809.3|22769.3|0
1609974900000|2021-01-06 23:15:00|22813.8|22773.8|22809.3|22769.3|22821.8|22781.8|22809.3|22769.3|0
1609975200000|2021-01-06 23:20:00|22808.8|22768.8|22808|22768|22813.6|22773.6|22803.6|22763.6|0
1609975500000|2021-01-06 23:25:00|22808.1|22768.1|22809.9|22769.9|22813.6|22773.6|22801.1|22761.1|0
1609975800000|2021-01-06 23:30:00|22809.8|22769.8|22796.1|22756.1|22811.1|22771.1|22793.5|22753.5|0
1609976100000|2021-01-06 23:35:00|22796.3|22756.3|22797.3|22757.3|22805.5|22765.5|22796.1|22756.1|0
1609976400000|2021-01-06 23:40:00|22797.1|22757.1|22796.1|22756.1|22802.9|22762.9|22791.1|22751.1|0
1609976700000|2021-01-06 23:45:00|22796.2|22756.2|22816.2|22776.2|22819.3|22779.3|22796.2|22756.2|0
1609977000000|2021-01-06 23:50:00|22816|22776|22811.1|22771.1|22817.5|22777.5|22809.3|22769.3|0
1609977300000|2021-01-06 23:55:00|22810.9|22770.9|22806.8|22766.8|22816.2|22776.2|22805.5|22765.5|0
1609977600000|2021-01-07 00:00:00|22807|22767|22805.3|22765.3|22814.7|22774.7|22803.4|22763.4|0
1609977900000|2021-01-07 00:05:00|22805.5|22765.5|22776|22736|22810.9|22770.9|22771.6|22731.6|0
1609978200000|2021-01-07 00:10:00|22776.2|22736.2|22766.5|22726.5|22782.9|22742.9|22763.5|22723.5|0
1609978500000|2021-01-07 00:15:00|22766.8|22726.8|22776|22736|22777.2|22737.2|22755.3|22715.3|0
1609978800000|2021-01-07 00:20:00|22775.7|22735.7|22766.5|22726.5|22777.2|22737.2|22759.7|22719.7|0
1609979100000|2021-01-07 00:25:00|22766.8|22726.8|22771.3|22731.3|22773.7|22733.7|22762.2|22722.2|0
1609979400000|2021-01-07 00:30:00|22771.2|22731.2|22766.3|22726.3|22780.1|22740.1|22752.5|22712.5|0
1609979700000|2021-01-07 00:35:00|22766.2|22726.2|22743.1|22703.1|22766.2|22726.2|22741.3|22701.3|0
1609980000000|2021-01-07 00:40:00|22742.9|22702.9|22739.1|22699.1|22746.9|22706.9|22737.9|22697.9|0
1609980300000|2021-01-07 00:45:00|22739|22699|22747.7|22707.7|22759.9|22719.9|22736.6|22696.6|0
1609980600000|2021-01-07 00:50:00|22747.9|22707.9|22767.7|22727.7|22767.8|22727.8|22746.4|22706.4|0
1609980900000|2021-01-07 00:55:00|22767.2|22727.2|22754.6|22714.6|22770.3|22730.3|22751.4|22711.4|0
1609981200000|2021-01-07 01:00:00|22754.5|22714.5|22791.2|22751.2|22802.8|22762.8|22750.8|22710.8|0
1609981500000|2021-01-07 01:05:00|22790.2|22750.2|22794.6|22754.6|22807|22767|22785.6|22745.6|0
1609981800000|2021-01-07 01:10:00|22794.7|22754.7|22801.1|22761.1|22801.4|22761.4|22794.1|22754.1|0
1609982100000|2021-01-07 01:15:00|22801.2|22761.2|22798.1|22758.1|22806.8|22766.8|22794.7|22754.7|0
1609982400000|2021-01-07 01:20:00|22799.2|22759.2|22826.4|22786.4|22826.5|22786.5|22799.2|22759.2|0
1609982700000|2021-01-07 01:25:00|22826.2|22786.2|22828.8|22788.8|22850|22810|22823.3|22783.3|0
1609983000000|2021-01-07 01:30:00|22829|22789|22827.3|22787.3|22834.7|22794.7|22816.8|22776.8|0
1609983300000|2021-01-07 01:35:00|22827.1|22787.1|22814.4|22774.4|22844.6|22804.6|22814.2|22774.2|0
1609983600000|2021-01-07 01:40:00|22814.5|22774.5|22831.4|22791.4|22831.5|22791.5|22811.1|22771.1|0
1609983900000|2021-01-07 01:45:00|22829.3|22789.3|22831.4|22791.4|22831.9|22791.9|22819.8|22779.8|0
1609984200000|2021-01-07 01:50:00|22831.5|22791.5|22831.4|22791.4|22837.5|22797.5|22822.4|22782.4|0
1609984500000|2021-01-07 01:55:00|22831.6|22791.6|22825.7|22785.7|22831.6|22791.6|22819.8|22779.8|0
1609984800000|2021-01-07 02:00:00|22825.5|22785.5|22790.3|22750.3|22826|22786|22790|22750|0
1609985100000|2021-01-07 02:05:00|22792.4|22752.4|22802|22762|22802.7|22762.7|22789.7|22749.7|0
1609985400000|2021-01-07 02:10:00|22801.8|22761.8|22793.6|22753.6|22807.9|22767.9|22790.8|22750.8|0
1609985700000|2021-01-07 02:15:00|22794.6|22754.6|22796.5|22756.5|22802.7|22762.7|22784.2|22744.2|0
1609986000000|2021-01-07 02:20:00|22795.5|22755.5|22778.9|22738.9|22803.3|22763.3|22778.7|22738.7|0
1609986300000|2021-01-07 02:25:00|22781.7|22741.7|22767.5|22727.5|22788|22748|22767.4|22727.4|0
1609986600000|2021-01-07 02:30:00|22767.6|22727.6|22785.8|22745.8|22785.8|22745.8|22767.5|22727.5|0
1609986900000|2021-01-07 02:35:00|22785.7|22745.7|22785.7|22745.7|22791.7|22751.7|22779.5|22739.5|0
1609987200000|2021-01-07 02:40:00|22785.6|22745.6|22786.3|22746.3|22791.9|22751.9|22785.5|22745.5|0
1609987500000|2021-01-07 02:45:00|22786.4|22746.4|22780.5|22740.5|22786.4|22746.4|22780.2|22740.2|0
1609987800000|2021-01-07 02:50:00|22780.6|22740.6|22780.7|22740.7|22786.6|22746.6|22780.4|22740.4|0
1609988100000|2021-01-07 02:55:00|22781.7|22741.7|22786.3|22746.3|22787|22747|22780.7|22740.7|0
1609988400000|2021-01-07 03:00:00|22786.4|22746.4|22786.6|22746.6|22786.9|22746.9|22783.6|22743.6|0
1609988700000|2021-01-07 03:05:00|22786.7|22746.7|22787.2|22747.2|22792.8|22752.8|22786.7|22746.7|0
1609989000000|2021-01-07 03:10:00|22786.6|22746.6|22792|22752|22805.6|22765.6|22786.3|22746.3|0
1609989300000|2021-01-07 03:15:00|22792.2|22752.2|22785.7|22745.7|22792.2|22752.2|22779.9|22739.9|0
1609989600000|2021-01-07 03:20:00|22785.8|22745.8|22785.8|22745.8|22791.9|22751.9|22782.7|22742.7|0
1609989900000|2021-01-07 03:25:00|22786|22746|22811.6|22771.6|22811.9|22771.9|22782.8|22742.8|0
1609990200000|2021-01-07 03:30:00|22811.7|22771.7|22799.4|22759.4|22811.7|22771.7|22799.4|22759.4|0
1609990500000|2021-01-07 03:35:00|22799.5|22759.5|22793.1|22753.1|22805.1|22765.1|22793|22753|0
1609990800000|2021-01-07 03:40:00|22793|22753|22799|22759|22799.2|22759.2|22793|22753|0
1609991100000|2021-01-07 03:45:00|22798|22758|22824.7|22784.7|22824.8|22784.8|22793.3|22753.3|0
1609991400000|2021-01-07 03:50:00|22824.5|22784.5|22818.2|22778.2|22824.5|22784.5|22818.2|22778.2|0
1609991700000|2021-01-07 03:55:00|22818.3|22778.3|22824.2|22784.2|22824.2|22784.2|22818.2|22778.2|0
1609992000000|2021-01-07 04:00:00|22824.1|22784.1|22823.9|22783.9|22830|22790|22823.8|22783.8|0
1609992300000|2021-01-07 04:05:00|22824.1|22784.1|22829.7|22789.7|22829.7|22789.7|22823.6|22783.6|0
1609992600000|2021-01-07 04:10:00|22829.8|22789.8|22829.8|22789.8|22835.7|22795.7|22829.5|22789.5|0
1609992900000|2021-01-07 04:15:00|22830|22790|22832.6|22792.6|22835.6|22795.6|22829.4|22789.4|0
1609993200000|2021-01-07 04:20:00|22831.6|22791.6|22829.8|22789.8|22835.7|22795.7|22829.7|22789.7|0
1609993500000|2021-01-07 04:25:00|22829.9|22789.9|22823.6|22783.6|22835.8|22795.8|22823.6|22783.6|0
1609993800000|2021-01-07 04:30:00|22823.8|22783.8|22824.7|22784.7|22825|22785|22817.7|22777.7|0
1609994100000|2021-01-07 04:35:00|22824.8|22784.8|22824.4|22784.4|22830.5|22790.5|22818.6|22778.6|0
1609994400000|2021-01-07 04:40:00|22824.2|22784.2|22824.1|22784.1|22824.5|22784.5|22818.6|22778.6|0
1609994700000|2021-01-07 04:45:00|22824.2|22784.2|22818.2|22778.2|22824.2|22784.2|22818|22778|0
1609995000000|2021-01-07 04:50:00|22818|22778|22812|22772|22818.3|22778.3|22811.9|22771.9|0
1609995300000|2021-01-07 04:55:00|22811.9|22771.9|22799.3|22759.3|22814.8|22774.8|22793.3|22753.3|0
1609995600000|2021-01-07 05:00:00|22799.5|22759.5|22804.9|22764.9|22811.5|22771.5|22799|22759|0
1609995900000|2021-01-07 05:05:00|22805.1|22765.1|22810.9|22770.9|22810.9|22770.9|22798.9|22758.9|0
1609996200000|2021-01-07 05:10:00|22809.9|22769.9|22798.3|22758.3|22809.9|22769.9|22798.3|22758.3|0
1609996500000|2021-01-07 05:15:00|22798.1|22758.1|22793.1|22753.1|22798.1|22758.1|22786.7|22746.7|0
1609996800000|2021-01-07 05:20:00|22792.1|22752.1|22802.7|22762.7|22805.8|22765.8|22787.4|22747.4|0
1609997100000|2021-01-07 05:25:00|22801.7|22761.7|22799.5|22759.5|22802.6|22762.6|22793|22753|0
1609997400000|2021-01-07 05:30:00|22799.3|22759.3|22805.3|22765.3|22810.6|22770.6|22793.4|22753.4|0
1609997700000|2021-01-07 05:35:00|22805.4|22765.4|22805.4|22765.4|22811.9|22771.9|22805.1|22765.1|0
1609998000000|2021-01-07 05:40:00|22805.3|22765.3|22817.3|22777.3|22817.6|22777.6|22805.2|22765.2|0
1609998300000|2021-01-07 05:45:00|22817.4|22777.4|22829.2|22789.2|22829.5|22789.5|22817.4|22777.4|0
1609998600000|2021-01-07 05:50:00|22829.1|22789.1|22819.9|22779.9|22829.2|22789.2|22816.8|22776.8|0
1609998900000|2021-01-07 05:55:00|22821|22781|22829.1|22789.1|22829.2|22789.2|22817|22777|0
1609999200000|2021-01-07 06:00:00|22829.4|22789.4|22837.1|22797.1|22842.1|22802.1|22829.1|22789.1|0
1609999500000|2021-01-07 06:05:00|22836.9|22796.9|22830.9|22790.9|22837.2|22797.2|22830.9|22790.9|0
1609999800000|2021-01-07 06:10:00|22830.7|22790.7|22819.3|22779.3|22830.7|22790.7|22812.9|22772.9|0
1610000100000|2021-01-07 06:15:00|22819.1|22779.1|22822.4|22782.4|22825.3|22785.3|22816.3|22776.3|0
1610000400000|2021-01-07 06:20:00|22825.1|22785.1|22831.3|22791.3|22831.3|22791.3|22825|22785|0
1610000700000|2021-01-07 06:25:00|22831.2|22791.2|22824.7|22784.7|22834.3|22794.3|22819|22779|0
1610001000000|2021-01-07 06:30:00|22824.8|22784.8|22828.8|22788.8|22834.5|22794.5|22818.6|22778.6|0
1610001300000|2021-01-07 06:35:00|22828.6|22788.6|22835|22795|22838.1|22798.1|22828.6|22788.6|0
1610001600000|2021-01-07 06:40:00|22834.8|22794.8|22829|22789|22835|22795|22828.9|22788.9|0
1610001900000|2021-01-07 06:45:00|22829.1|22789.1|22847.1|22807.1|22858.5|22818.5|22828.9|22788.9|0
1610002200000|2021-01-07 06:50:00|22847|22807|22875.5|22835.5|22875.8|22835.8|22846.9|22806.9|0
1610002500000|2021-01-07 06:55:00|22875.6|22835.6|22859.3|22819.3|22875.6|22835.6|22855.6|22815.6|0
1610002800000|2021-01-07 07:00:00|22858.3|22818.3|22926|22911|22926|22911|22858.3|22818.3|89
1610003100000|2021-01-07 07:05:00|22921|22906|22911|22896|22941|22926|22911|22896|35
1610003400000|2021-01-07 07:10:00|22916|22901|22916|22901|22921|22906|22911|22896|13
1610003700000|2021-01-07 07:15:00|22911|22896|22921|22906|22926|22911|22911|22896|45
1610004000000|2021-01-07 07:20:00|22926|22911|22926|22911|22926|22911|22926|22911|3
1610004300000|2021-01-07 07:25:00|22921|22906|22916|22901|22926|22911|22911|22896|26
1610004600000|2021-01-07 07:30:00|22911|22896|22901|22886|22916|22901|22901|22886|29
1610004900000|2021-01-07 07:35:00|22911|22896|22896|22881|22911|22896|22891|22876|30
1610005200000|2021-01-07 07:40:00|22901|22886|22886|22871|22901|22886|22886|22871|14
1610005500000|2021-01-07 07:45:00|22881|22866|22896|22881|22901|22886|22881|22866|27
1610005800000|2021-01-07 07:50:00|22901|22886|22906|22891|22911|22896|22901|22886|35
1610006100000|2021-01-07 07:55:00|22911|22896|22906|22891|22921|22906|22901|22886|98
1610006400000|2021-01-07 08:00:00|22901|22886|22776|22761|22906|22891|22766|22751|674
1610006700000|2021-01-07 08:05:00|22771|22756|22761|22746|22771|22756|22711|22696|497
1610007000000|2021-01-07 08:10:00|22766|22751|22711|22696|22771|22756|22711|22696|415
1610007300000|2021-01-07 08:15:00|22716|22701|22756|22741|22766|22751|22716|22701|278
1610007600000|2021-01-07 08:20:00|22751|22736|22791|22776|22796|22781|22746|22731|324
1610007900000|2021-01-07 08:25:00|22786|22771|22791|22776|22796|22781|22766|22751|233
1610008200000|2021-01-07 08:30:00|22786|22771|22701|22686|22791|22776|22686|22671|512
1610008500000|2021-01-07 08:35:00|22706|22691|22751|22736|22756|22741|22706|22691|186
1610008800000|2021-01-07 08:40:00|22750.2|22735.2|22770.2|22755.2|22775.2|22760.2|22720.2|22705.2|161
1610009100000|2021-01-07 08:45:00|22765.2|22750.2|22740.2|22725.2|22775.2|22760.2|22740.2|22725.2|196
1610009400000|2021-01-07 08:50:00|22735.2|22720.2|22750.2|22735.2|22755.2|22740.2|22720.2|22705.2|149
1610009700000|2021-01-07 08:55:00|22755.2|22740.2|22755.2|22740.2|22775.2|22760.2|22750.2|22735.2|209
1610010000000|2021-01-07 09:00:00|22760.2|22745.2|22725.2|22710.2|22760.2|22745.2|22720.2|22705.2|124
1610010300000|2021-01-07 09:05:00|22730.2|22715.2|22750.2|22735.2|22760.2|22745.2|22725.2|22710.2|82
1610010600000|2021-01-07 09:10:00|22755.2|22740.2|22740.2|22725.2|22760.2|22745.2|22740.2|22725.2|105
1610010900000|2021-01-07 09:15:00|22735.2|22720.2|22725.2|22710.2|22740.2|22725.2|22715.2|22700.2|93
1610011200000|2021-01-07 09:20:00|22730.2|22715.2|22745.2|22730.2|22750.2|22735.2|22720.2|22705.2|94
1610011500000|2021-01-07 09:25:00|22740.2|22725.2|22740.2|22725.2|22740.2|22725.2|22725.2|22710.2|56
1610011800000|2021-01-07 09:30:00|22745.2|22730.2|22725.2|22710.2|22750.2|22735.2|22715.2|22700.2|146
1610012100000|2021-01-07 09:35:00|22720.2|22705.2|22720.2|22705.2|22725.2|22710.2|22710.2|22695.2|81
1610012400000|2021-01-07 09:40:00|22715.2|22700.2|22740.2|22725.2|22740.2|22725.2|22715.2|22700.2|143
1610012700000|2021-01-07 09:45:00|22730.2|22715.2|22715.2|22700.2|22730.2|22715.2|22700.2|22685.2|115
1610013000000|2021-01-07 09:50:00|22720.2|22705.2|22725.2|22710.2|22730.2|22715.2|22715.2|22700.2|102
1610013300000|2021-01-07 09:55:00|22720.2|22705.2|22720.2|22705.2|22730.2|22715.2|22715.2|22700.2|86
1610013600000|2021-01-07 10:00:00|22725.2|22710.2|22730.2|22715.2|22730.2|22715.2|22715.2|22700.2|105
1610013900000|2021-01-07 10:05:00|22735.2|22720.2|22745.2|22730.2|22745.2|22730.2|22730.2|22715.2|138
1610014200000|2021-01-07 10:10:00|22750.2|22735.2|22745.2|22730.2|22760.2|22745.2|22745.2|22730.2|108
1610014500000|2021-01-07 10:15:00|22740.2|22725.2|22765.2|22750.2|22765.2|22750.2|22740.2|22725.2|98
1610014800000|2021-01-07 10:20:00|22760.2|22745.2|22745.2|22730.2|22765.2|22750.2|22745.2|22730.2|73
1610015100000|2021-01-07 10:25:00|22740.2|22725.2|22740.2|22725.2|22755.2|22740.2|22740.2|22725.2|100
1610015400000|2021-01-07 10:30:00|22735.2|22720.2|22725.2|22710.2|22735.2|22720.2|22725.2|22710.2|81
1610015700000|2021-01-07 10:35:00|22715.2|22700.2|22735.2|22720.2|22735.2|22720.2|22710.2|22695.2|94
1610016000000|2021-01-07 10:40:00|22740.2|22725.2|22725.2|22710.2|22740.2|22725.2|22720.2|22705.2|71
1610016300000|2021-01-07 10:45:00|22720.2|22705.2|22715.2|22700.2|22720.2|22705.2|22710.2|22695.2|125
1610016600000|2021-01-07 10:50:00|22710.2|22695.2|22680.2|22665.2|22710.2|22695.2|22675.2|22660.2|236
1610016900000|2021-01-07 10:55:00|22675.2|22660.2|22650.2|22635.2|22680.2|22665.2|22650.2|22635.2|167
1610017200000|2021-01-07 11:00:00|22640.2|22625.2|22645.2|22630.2|22655.2|22640.2|22625.2|22610.2|350
1610017500000|2021-01-07 11:05:00|22650.2|22635.2|22660.2|22645.2|22665.2|22650.2|22635.2|22620.2|143
1610017800000|2021-01-07 11:10:00|22665.2|22650.2|22680.2|22665.2|22680.2|22665.2|22665.2|22650.2|87
1610018100000|2021-01-07 11:15:00|22685.2|22670.2|22690.2|22675.2|22690.2|22675.2|22675.2|22660.2|96
1610018400000|2021-01-07 11:20:00|22685.2|22670.2|22685.2|22670.2|22690.2|22675.2|22675.2|22660.2|55
1610018700000|2021-01-07 11:25:00|22680.2|22665.2|22675.2|22660.2|22680.2|22665.2|22660.2|22645.2|64
1610019000000|2021-01-07 11:30:00|22680.2|22665.2|22685.2|22670.2|22705.2|22690.2|22670.2|22655.2|138
1610019300000|2021-01-07 11:35:00|22690.2|22675.2|22700.2|22685.2|22705.2|22690.2|22690.2|22675.2|55
1610019600000|2021-01-07 11:40:00|22705.2|22690.2|22675.2|22660.2|22710.2|22695.2|22675.2|22660.2|72
1610019900000|2021-01-07 11:45:00|22670.2|22655.2|22710.2|22695.2|22710.2|22695.2|22670.2|22655.2|60
1610020200000|2021-01-07 11:50:00|22705.2|22690.2|22700.2|22685.2|22710.2|22695.2|22700.2|22685.2|72
1610020500000|2021-01-07 11:55:00|22695.2|22680.2|22675.2|22660.2|22695.2|22680.2|22675.2|22660.2|59
1610020800000|2021-01-07 12:00:00|22680.2|22665.2|22685.2|22670.2|22695.2|22680.2|22670.2|22655.2|73
1610021100000|2021-01-07 12:05:00|22690.2|22675.2|22685.2|22670.2|22695.2|22680.2|22685.2|22670.2|41
1610021400000|2021-01-07 12:10:00|22690.2|22675.2|22715.2|22700.2|22720.2|22705.2|22690.2|22675.2|64
1610021700000|2021-01-07 12:15:00|22720.2|22705.2|22725.2|22710.2|22725.2|22710.2|22705.2|22690.2|75
1610022000000|2021-01-07 12:20:00|22720.2|22705.2|22720.2|22705.2|22725.2|22710.2|22710.2|22695.2|57
1610022300000|2021-01-07 12:25:00|22725.2|22710.2|22725.2|22710.2|22735.2|22720.2|22725.2|22710.2|58
1610022600000|2021-01-07 12:30:00|22720.2|22705.2|22710.2|22695.2|22725.2|22710.2|22710.2|22695.2|84
1610022900000|2021-01-07 12:35:00|22715.2|22700.2|22720.2|22705.2|22720.2|22705.2|22705.2|22690.2|92
1610023200000|2021-01-07 12:40:00|22722.6|22707.6|22737.6|22722.6|22742.6|22727.6|22717.6|22702.6|82
1610023500000|2021-01-07 12:45:00|22732.6|22717.6|22722.6|22707.6|22732.6|22717.6|22722.6|22707.6|24
1610023800000|2021-01-07 12:50:00|22717.6|22702.6|22732.6|22717.6|22742.6|22727.6|22712.6|22697.6|125
1610024100000|2021-01-07 12:55:00|22737.6|22722.6|22732.6|22717.6|22742.6|22727.6|22732.6|22717.6|177
1610024400000|2021-01-07 13:00:00|22737.6|22722.6|22722.6|22707.6|22742.6|22727.6|22722.6|22707.6|61
1610024700000|2021-01-07 13:05:00|22717.6|22702.6|22727.6|22712.6|22732.6|22717.6|22717.6|22702.6|51
1610025000000|2021-01-07 13:10:00|22732.6|22717.6|22722.6|22707.6|22737.6|22722.6|22717.6|22702.6|82
1610025300000|2021-01-07 13:15:00|22727.6|22712.6|22727.6|22712.6|22732.6|22717.6|22727.6|22712.6|38
1610025600000|2021-01-07 13:20:00|22732.6|22717.6|22717.6|22702.6|22732.6|22717.6|22707.6|22692.6|125
1610025900000|2021-01-07 13:25:00|22727.6|22712.6|22717.6|22702.6|22732.6|22717.6|22707.6|22692.6|85
1610026200000|2021-01-07 13:30:00|22722.6|22707.6|22732.6|22717.6|22732.6|22717.6|22712.6|22697.6|64
1610026500000|2021-01-07 13:35:00|22727.6|22712.6|22732.6|22717.6|22732.6|22717.6|22717.6|22702.6|100
1610026800000|2021-01-07 13:40:00|22737.6|22722.6|22722.6|22707.6|22742.6|22727.6|22722.6|22707.6|74
1610027100000|2021-01-07 13:45:00|22727.6|22712.6|22712.6|22697.6|22732.6|22717.6|22707.6|22692.6|94
1610027400000|2021-01-07 13:50:00|22707.6|22692.6|22717.6|22702.6|22717.6|22702.6|22707.6|22692.6|113
1610027700000|2021-01-07 13:55:00|22722.6|22707.6|22727.6|22712.6|22732.6|22717.6|22722.6|22707.6|52
1610028000000|2021-01-07 14:00:00|22722.6|22707.6|22727.6|22712.6|22742.6|22727.6|22722.6|22707.6|62
1610028300000|2021-01-07 14:05:00|22732.6|22717.6|22752.6|22737.6|22752.6|22737.6|22732.6|22717.6|72
1610028600000|2021-01-07 14:10:00|22747.6|22732.6|22767.6|22752.6|22767.6|22752.6|22747.6|22732.6|91
1610028900000|2021-01-07 14:15:00|22772.6|22757.6|22772.6|22757.6|22782.6|22767.6|22772.6|22757.6|113
1610029200000|2021-01-07 14:20:00|22777.6|22762.6|22772.6|22757.6|22782.6|22767.6|22772.6|22757.6|70
1610029500000|2021-01-07 14:25:00|22767.6|22752.6|22767.6|22752.6|22772.6|22757.6|22767.6|22752.6|56
1610029800000|2021-01-07 14:30:00|22772.6|22757.6|22787.6|22772.6|22802.6|22787.6|22772.6|22757.6|190
1610030100000|2021-01-07 14:35:00|22782.6|22767.6|22777.6|22762.6|22797.6|22782.6|22777.6|22762.6|112
1610030400000|2021-01-07 14:40:00|22782.6|22767.6|22782.6|22767.6|22792.6|22777.6|22772.6|22757.6|76
1610030700000|2021-01-07 14:45:00|22777.6|22762.6|22777.6|22762.6|22787.6|22772.6|22777.6|22762.6|114
1610031000000|2021-01-07 14:50:00|22782.6|22767.6|22782.6|22767.6|22792.6|22777.6|22772.6|22757.6|88
1610031300000|2021-01-07 14:55:00|22787.6|22772.6|22797.6|22782.6|22802.6|22787.6|22782.6|22767.6|138
1610031600000|2021-01-07 15:00:00|22792.6|22777.6|22797.6|22782.6|22802.6|22787.6|22782.6|22767.6|211
1610031900000|2021-01-07 15:05:00|22802.6|22787.6|22797.6|22782.6|22802.6|22787.6|22792.6|22777.6|218
1610032200000|2021-01-07 15:10:00|22797.2|22782.2|22777.2|22762.2|22802.2|22787.2|22767.2|22752.2|248
1610032500000|2021-01-07 15:15:00|22782.2|22767.2|22787.2|22772.2|22792.2|22777.2|22767.2|22752.2|156
1610032800000|2021-01-07 15:20:00|22792.2|22777.2|22762.2|22747.2|22792.2|22777.2|22762.2|22747.2|91
1610033100000|2021-01-07 15:25:00|22767.2|22752.2|22782.2|22767.2|22787.2|22772.2|22767.2|22752.2|99
1610033400000|2021-01-07 15:30:00|22787.2|22772.2|22807.2|22792.2|22807.2|22792.2|22777.2|22762.2|182
1610033700000|2021-01-07 15:35:00|22802.2|22787.2|22807.2|22792.2|22822.2|22807.2|22802.2|22787.2|233
1610034000000|2021-01-07 15:40:00|22802.2|22787.2|22812.2|22797.2|22812.2|22797.2|22792.2|22777.2|200
1610034300000|2021-01-07 15:45:00|22817.2|22802.2|22817.2|22802.2|22817.2|22802.2|22802.2|22787.2|85
1610034600000|2021-01-07 15:50:00|22812.2|22797.2|22807.2|22792.2|22817.2|22802.2|22797.2|22782.2|104
1610034900000|2021-01-07 15:55:00|22812.2|22797.2|22817.2|22802.2|22817.2|22802.2|22807.2|22792.2|148
1610035200000|2021-01-07 16:00:00|22822.2|22807.2|22817.2|22802.2|22832.2|22817.2|22812.2|22797.2|230
1610035500000|2021-01-07 16:05:00|22812.2|22797.2|22792.2|22777.2|22812.2|22797.2|22792.2|22777.2|163
1610035800000|2021-01-07 16:10:00|22797.2|22782.2|22802.2|22787.2|22807.2|22792.2|22792.2|22777.2|131
1610036100000|2021-01-07 16:15:00|22797.2|22782.2|22807.2|22792.2|22807.2|22792.2|22792.2|22777.2|129
1610036400000|2021-01-07 16:20:00|22812.2|22797.2|22812.2|22797.2|22817.2|22802.2|22812.2|22797.2|143
1610036700000|2021-01-07 16:25:00|22817.2|22802.2|22817.2|22802.2|22822.2|22807.2|22807.2|22792.2|282
1610037000000|2021-01-07 16:30:00|22812.2|22797.2|22752.2|22737.2|22817.2|22802.2|22752.2|22737.2|721
1610037300000|2021-01-07 16:35:00|22762.2|22747.2|22782.2|22767.2|22782.2|22767.2|22752.2|22737.2|211
1610037600000|2021-01-07 16:40:00|22777.2|22762.2|22757.2|22742.2|22777.2|22762.2|22752.2|22737.2|55
1610037900000|2021-01-07 16:45:00|22752.2|22737.2|22757.2|22742.2|22772.2|22757.2|22752.2|22737.2|533
1610038200000|2021-01-07 16:50:00|22762.2|22737.2|22752.2|22732.2|22762.2|22742.2|22747.2|22722.2|26
1610038500000|2021-01-07 16:55:00|22757.2|22737.2|22757.2|22732.2|22762.2|22737.2|22747.2|22727.2|68
1610038800000|2021-01-07 17:00:00|22752.2|22737.2|22752.2|22732.2|22762.2|22742.2|22752.2|22732.2|13
1610039100000|2021-01-07 17:05:00|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|22752.2|22732.2|10
1610039400000|2021-01-07 17:10:00|22752.2|22732.2|22747.2|22727.2|22752.2|22732.2|22747.2|22722.2|10
1610039700000|2021-01-07 17:15:00|22752.2|22732.2|22752.2|22727.2|22762.2|22742.2|22742.2|22727.2|27
1610040000000|2021-01-07 17:20:00|22747.2|22722.2|22747.2|22727.2|22757.2|22732.2|22742.2|22717.2|16
1610040300000|2021-01-07 17:25:00|22742.2|22722.2|22757.2|22737.2|22757.2|22737.2|22742.2|22722.2|29
1610040600000|2021-01-07 17:30:00|22762.2|22742.2|22757.2|22732.2|22762.2|22742.2|22747.2|22727.2|12
1610040900000|2021-01-07 17:35:00|22752.2|22727.2|22752.2|22727.2|22757.2|22732.2|22747.2|22727.2|1
1610041200000|2021-01-07 17:40:00|22747.2|22732.2|22747.2|22722.2|22752.2|22732.2|22742.2|22722.2|4
1610041500000|2021-01-07 17:45:00|22752.2|22727.2|22752.2|22727.2|22752.2|22732.2|22747.2|22727.2|0
1610041800000|2021-01-07 17:50:00|22747.2|22732.2|22767.2|22747.2|22767.2|22747.2|22747.2|22727.2|5
1610042100000|2021-01-07 17:55:00||22742.2||22747.2||22747.2||22742.2|8
1610042400000|2021-01-07 18:00:00|22772.2|22752.2|22777.2|22752.2|22777.2|22757.2|22767.2|22747.2|25
1610042700000|2021-01-07 18:05:00|22772.2|22747.2|22747.2|22727.2|22772.2|22752.2|22747.2|22727.2|11
1610043000000|2021-01-07 18:10:00|22752.2|22732.2|22762.2|22742.2|22762.2|22742.2|22747.2|22727.2|6
1610043300000|2021-01-07 18:15:00|22767.2|22747.2|22767.2|22742.2|22767.2|22747.2|22762.2|22742.2|17
1610043600000|2021-01-07 18:20:00|22762.2|22747.2|22752.2|22732.2|22767.2|22747.2|22747.2|22727.2|4
1610043900000|2021-01-07 18:25:00|22757.2|22727.2|22737.2|22712.2|22757.2|22727.2|22737.2|22712.2|4
1610044200000|2021-01-07 18:30:00|22742.2|22717.2|22752.2|22732.2|22757.2|22732.2|22742.2|22717.2|9
1610044500000|2021-01-07 18:35:00|22757.2|22737.2|22782.2|22762.2|22782.2|22762.2|22757.2|22732.2|72
1610044800000|2021-01-07 18:40:00|22787.2|22767.2|22787.2|22762.2|22787.2|22767.2|22787.2|22762.2|5
1610045100000|2021-01-07 18:45:00|22782.2|22767.2|22772.2|22747.2|22787.2|22767.2|22767.2|22747.2|25
1610045400000|2021-01-07 18:50:00|22777.2|22752.2|22777.2|22752.2|22777.2|22757.2|22772.2|22747.2|2
1610045700000|2021-01-07 18:55:00|22782.2|22757.2|22782.2|22762.2|22782.2|22762.2|22777.2|22752.2|8
1610046000000|2021-01-07 19:00:00|22787.2|22767.2|22787.2|22767.2|22787.2|22767.2|22777.2|22757.2|21
1610046300000|2021-01-07 19:05:00|22782.2|22762.2|22787.2|22762.2|22787.2|22767.2|22782.2|22762.2|5
1610046600000|2021-01-07 19:10:00|22782.2|22767.2|22782.2|22757.2|22782.2|22767.2|22777.2|22757.2|1
1610046900000|2021-01-07 19:15:00|22787.2|22762.2|22782.2|22757.2|22787.2|22762.2|22777.2|22757.2|0
1610047200000|2021-01-07 19:20:00|22777.2|22762.2|22772.2|22747.2|22787.2|22762.2|22772.2|22747.2|18
1610047500000|2021-01-07 19:25:00|22767.2|22752.2|22757.2|22742.2|22767.2|22752.2|22752.2|22727.2|16
1610047800000|2021-01-07 19:30:00|22752.2|22737.2|22767.2|22752.2|22767.2|22752.2|22752.2|22737.2|10
1610048100000|2021-01-07 19:35:00|22772.2|22757.2|22772.2|22757.2|22772.2|22757.2|22772.2|22757.2|4
1610048700000|2021-01-07 19:45:00|22777.2|22762.2|22772.2|22757.2|22777.2|22762.2|22772.2|22757.2|2
1610049000000|2021-01-07 19:50:00|||||||||1
1610049300000|2021-01-07 19:55:00|22777.2|22762.2|22777.2|22762.2|22777.2|22762.2|22777.2|22762.2|1
1610049600000|2021-01-07 20:00:00|22782.2|22767.2|22782.2|22767.2|22782.2|22767.2|22782.2|22767.2|10
1610049900000|2021-01-07 20:05:00|22787.2|22772.2|22792.2|22777.2|22792.2|22777.2|22787.2|22772.2|9
1610050200000|2021-01-07 20:10:00|22787.2|22772.2|22777.2|22762.2|22787.2|22772.2|22777.2|22762.2|3
1610050500000|2021-01-07 20:15:00|22787.2|22772.2|22787.2|22772.2|22787.2|22772.2|22787.2|22772.2|1
1610050800000|2021-01-07 20:20:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|1
1610051100000|2021-01-07 20:25:00|22797.2|22782.2|22787.2|22772.2|22797.2|22782.2|22787.2|22772.2|8
1610051400000|2021-01-07 20:30:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|4
1610051700000|2021-01-07 20:35:00|||||||||3
1610052000000|2021-01-07 20:40:00|22797.2|22782.2|22797.2|22782.2|22797.2|22782.2|22792.2|22777.2|9
1610052300000|2021-01-07 20:45:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|4
1610052600000|2021-01-07 20:50:00|22797.2|22782.2|22812.2|22797.2|22817.2|22802.2|22797.2|22782.2|19
1610052900000|2021-01-07 20:55:00|22802.2|22787.2|22822.2|22807.2|22822.2|22807.2|22797.2|22782.2|33
1610053200000|2021-01-07 21:00:00|22827.5|22787.5|22786.5|22746.5|22830|22790|22782.2|22742.2|0
1610053500000|2021-01-07 21:05:00|22786.8|22746.8|22791.8|22751.8|22810.4|22770.4|22784|22744|0
1610053800000|2021-01-07 21:10:00|22791.6|22751.6|22810|22770|22812.4|22772.4|22789.3|22749.3|0
1610054100000|2021-01-07 21:15:00|22809.4|22769.4|22810.5|22770.5|22812.6|22772.6|22808.9|22768.9|0
1610054400000|2021-01-07 21:20:00|22811|22771|22810|22770|22811.5|22771.5|22806.8|22766.8|0
1610054700000|2021-01-07 21:25:00|22808.9|22768.9|22807.9|22767.9|22810|22770|22806.8|22766.8|0
1610055000000|2021-01-07 21:30:00|22808.1|22768.1|22808.7|22768.7|22818.1|22778.1|22806.2|22766.2|0
1610055300000|2021-01-07 21:35:00|22808.2|22768.2|22806.2|22766.2|22810|22770|22800.6|22760.6|0
1610055600000|2021-01-07 21:40:00|22805.9|22765.9|22799.3|22759.3|22808.7|22768.7|22799.3|22759.3|0
1610055900000|2021-01-07 21:45:00|22799.5|22759.5|22796.8|22756.8|22803.6|22763.6|22794.2|22754.2|0
1610056200000|2021-01-07 21:50:00|22797|22757|22799.3|22759.3|22806.2|22766.2|22796.8|22756.8|0
1610056500000|2021-01-07 21:55:00|22799.5|22759.5|22804.1|22764.1|22804.9|22764.9|22794.2|22754.2|0
1610056800000|2021-01-07 22:00:00|22804.7|22764.7|22808.3|22768.3|22809.4|22769.4|22803.6|22763.6|0
1610057100000|2021-01-07 22:05:00|22807.8|22767.8|22806.2|22766.2|22807.8|22767.8|22805.7|22765.7|0
1610057400000|2021-01-07 22:10:00|22805.7|22765.7|22805.7|22765.7|22806.2|22766.2|22805.7|22765.7|0
1610057700000|2021-01-07 22:15:00|22808.3|22768.3|22808.3|22768.3|22808.3|22768.3|22808.3|22768.3|0
1610058000000|2021-01-07 22:20:00|22807.8|22767.8|22811.2|22771.2|22811.2|22771.2|22807.8|22767.8|0
1610058300000|2021-01-07 22:25:00|22809.7|22769.7|22810.7|22770.7|22811.2|22771.2|22808.1|22768.1|0
1610058600000|2021-01-07 22:30:00|22812.8|22772.8|22811.2|22771.2|22812.8|22772.8|22811.2|22771.2|0
1610058900000|2021-01-07 22:35:00|22809.7|22769.7|22811.2|22771.2|22811.8|22771.8|22809.7|22769.7|0
1610059200000|2021-01-07 22:40:00|22810.7|22770.7|22811.2|22771.2|22812.8|22772.8|22810.7|22770.7|0
1610059500000|2021-01-07 22:45:00|22810.7|22770.7|22810.7|22770.7|22811.2|22771.2|22810.7|22770.7|0
1610059800000|2021-01-07 22:50:00|22812.8|22772.8|22812.3|22772.3|22813.3|22773.3|22812.3|22772.3|0
1610060100000|2021-01-07 22:55:00|22812.8|22772.8|22812.8|22772.8|22812.8|22772.8|22812.3|22772.3|0
1610060400000|2021-01-07 23:00:00|22813.5|22773.5|22804.3|22764.3|22813.5|22773.5|22794.9|22754.9|0
1610060700000|2021-01-07 23:05:00|22804.2|22764.2|22798.8|22758.8|22804.3|22764.3|22797.5|22757.5|0
1610061000000|2021-01-07 23:10:00|22799|22759|22805.6|22765.6|22805.6|22765.6|22798.8|22758.8|0
1610061300000|2021-01-07 23:15:00|22805.4|22765.4|22802.6|22762.6|22805.4|22765.4|22798.8|22758.8|0
1610061600000|2021-01-07 23:20:00|22803|22763|22806.9|22766.9|22815|22775|22803|22763|0
1610061900000|2021-01-07 23:25:00|22806.8|22766.8|22791.9|22751.9|22806.9|22766.9|22791.9|22751.9|0
1610062200000|2021-01-07 23:30:00|22792.1|22752.1|22798.8|22758.8|22798.8|22758.8|22789.4|22749.4|0
1610062500000|2021-01-07 23:35:00|22799|22759|22810.1|22770.1|22815|22775|22799|22759|0
1610062800000|2021-01-07 23:40:00|22810.3|22770.3|22816.5|22776.5|22817.7|22777.7|22808.3|22768.3|0
1610063100000|2021-01-07 23:45:00|22816.7|22776.7|22827.8|22787.8|22829.5|22789.5|22816.5|22776.5|0
1610063400000|2021-01-07 23:50:00|22827.9|22787.9|22824.6|22784.6|22830.2|22790.2|22820.8|22780.8|0
1610063700000|2021-01-07 23:55:00|22824.8|22784.8|22819.5|22779.5|22825.9|22785.9|22812.7|22772.7|0
1610064000000|2021-01-08 00:00:00|22820|22780|22810.1|22770.1|22822.1|22782.1|22804.5|22764.5|0
1610064300000|2021-01-08 00:05:00|22810.3|22770.3|22824.6|22784.6|22825.9|22785.9|22805.8|22765.8|0
1610064600000|2021-01-08 00:10:00|22824.4|22784.4|22812.7|22772.7|22824.6|22784.6|22812.7|22772.7|0
1610064900000|2021-01-08 00:15:00|22812.4|22772.4|22826.8|22786.8|22826.9|22786.9|22798|22758|0
1610065200000|2021-01-08 00:20:00|22826.6|22786.6|22832.3|22792.3|22832.5|22792.5|22823.8|22783.8|0
1610065500000|2021-01-08 00:25:00|22832.2|22792.2|22872.2|22832.2|22872.2|22832.2|22829.1|22789.1|0
1610065800000|2021-01-08 00:30:00|22872.3|22832.3|22849.2|22809.2|22877.9|22837.9|22849.2|22809.2|0
1610066100000|2021-01-08 00:35:00|22849.1|22809.1|22854.7|22814.7|22854.7|22814.7|22842.9|22802.9|0
1610066400000|2021-01-08 00:40:00|22854.4|22814.4|22860.1|22820.1|22866.3|22826.3|22848.7|22808.7|0
1610066700000|2021-01-08 00:45:00|22860.2|22820.2|22875.3|22835.3|22878.2|22838.2|22860|22820|0
1610067000000|2021-01-08 00:50:00|22874.2|22834.2|22889.2|22849.2|22889.9|22849.9|22872.2|22832.2|0
1610067300000|2021-01-08 00:55:00|22889.3|22849.3|22901.1|22861.1|22901.1|22861.1|22888.9|22848.9|0
1610067600000|2021-01-08 01:00:00|22901.4|22861.4|22890.1|22850.1|22907.1|22867.1|22888.9|22848.9|0
1610067900000|2021-01-08 01:05:00|22890|22850|22890.6|22850.6|22890.7|22850.7|22884.3|22844.3|0
1610068200000|2021-01-08 01:10:00|22890.4|22850.4|22884.6|22844.6|22890.6|22850.6|22884.4|22844.4|0
1610068500000|2021-01-08 01:15:00|22884.5|22844.5|22873.4|22833.4|22884.6|22844.6|22873.1|22833.1|0
1610068800000|2021-01-08 01:20:00|22873.3|22833.3|22879|22839|22879|22839|22866.8|22826.8|0
1610069100000|2021-01-08 01:25:00|22878.9|22838.9|22865|22825|22884.6|22844.6|22865|22825|0
1610069400000|2021-01-08 01:30:00|22864.9|22824.9|22890.5|22850.5|22896.5|22856.5|22859.3|22819.3|0
1610069700000|2021-01-08 01:35:00|22891.5|22851.5|22896.1|22856.1|22896.7|22856.7|22884.5|22844.5|0
1610070000000|2021-01-08 01:40:00|22895.1|22855.1|22888|22848|22896.1|22856.1|22876.6|22836.6|0
1610070300000|2021-01-08 01:45:00|22888.1|22848.1|22888.3|22848.3|22900.1|22860.1|22888|22848|0
1610070600000|2021-01-08 01:50:00|22888.2|22848.2|22869.2|22829.2|22888.5|22848.5|22868.8|22828.8|0
1610070900000|2021-01-08 01:55:00|22869.4|22829.4|22868.9|22828.9|22874.9|22834.9|22863.2|22823.2|0
1610071200000|2021-01-08 02:00:00|22869|22829|22881|22841|22881|22841|22868.8|22828.8|0
1610071500000|2021-01-08 02:05:00|22881.1|22841.1|22872.8|22832.8|22887.4|22847.4|22862.9|22822.9|0
1610071800000|2021-01-08 02:10:00|22872.9|22832.9|22882.1|22842.1|22887.9|22847.9|22870|22830|0
1610072100000|2021-01-08 02:15:00|22882|22842|22884.3|22844.3|22887.7|22847.7|22881.4|22841.4|0
1610072400000|2021-01-08 02:20:00|22883.3|22843.3|22882.2|22842.2|22888.3|22848.3|22876.1|22836.1|0
1610072700000|2021-01-08 02:25:00|22882.3|22842.3|22892.6|22852.6|22900.1|22860.1|22882.3|22842.3|0
1610073000000|2021-01-08 02:30:00|22892.4|22852.4|22896.1|22856.1|22899|22859|22886.8|22846.8|0
1610073300000|2021-01-08 02:35:00|22895|22855|22880.7|22840.7|22899|22859|22880.5|22840.5|0
1610073600000|2021-01-08 02:40:00|22881.1|22841.1|22898.4|22858.4|22898.4|22858.4|22881.1|22841.1|0
1610073900000|2021-01-08 02:45:00|22898.6|22858.6|22892.7|22852.7|22898.6|22858.6|22886.4|22846.4|0
1610074200000|2021-01-08 02:50:00|22892.4|22852.4|22881|22841|22892.5|22852.5|22881|22841|0
1610074500000|2021-01-08 02:55:00|22880.8|22840.8|22882.8|22842.8|22883.1|22843.1|22874.9|22834.9|0
1610074800000|2021-01-08 03:00:00|22882.9|22842.9|22888.5|22848.5|22894.8|22854.8|22882.6|22842.6|0
1610075100000|2021-01-08 03:05:00|22887.4|22847.4|22887.9|22847.9|22891.3|22851.3|22876|22836|0
1610075400000|2021-01-08 03:10:00|22888|22848|22888.3|22848.3|22888.5|22848.5|22882.3|22842.3|0
1610075700000|2021-01-08 03:15:00|22889.4|22849.4|22899.9|22859.9|22900.2|22860.2|22888.3|22848.3|0
1610076000000|2021-01-08 03:20:00|22900|22860|22900.4|22860.4|22907.3|22867.3|22894.4|22854.4|0
1610076300000|2021-01-08 03:25:00|22900.5|22860.5|22904|22864|22910.4|22870.4|22900.2|22860.2|0
1610076600000|2021-01-08 03:30:00|22904.1|22864.1|22897.7|22857.7|22904.2|22864.2|22897.4|22857.4|0
1610076900000|2021-01-08 03:35:00|22898.8|22858.8|22892.1|22852.1|22900.7|22860.7|22892|22852|0
1610077200000|2021-01-08 03:40:00|22892.2|22852.2|22898.1|22858.1|22898.2|22858.2|22892.2|22852.2|0
1610077500000|2021-01-08 03:45:00|22898|22858|22909.9|22869.9|22910.1|22870.1|22897.7|22857.7|0
1610077800000|2021-01-08 03:50:00|22908.9|22868.9|22910.4|22870.4|22910.5|22870.5|22907.1|22867.1|0
1610078100000|2021-01-08 03:55:00|22910.5|22870.5|22910.8|22870.8|22911|22871|22910.4|22870.4|0
1610078400000|2021-01-08 04:00:00|22910.9|22870.9|22904.8|22864.8|22916.5|22876.5|22904.6|22864.6|0
1610078700000|2021-01-08 04:05:00|22905.8|22865.8|22892.4|22852.4|22907.7|22867.7|22892.4|22852.4|0
1610079000000|2021-01-08 04:10:00|22892.3|22852.3|22886.7|22846.7|22898.5|22858.5|22886.7|22846.7|0
1610079300000|2021-01-08 04:15:00|22886.9|22846.9|22886|22846|22892.1|22852.1|22880.6|22840.6|0
1610079600000|2021-01-08 04:20:00|22885.9|22845.9|22886.3|22846.3|22892|22852|22885.8|22845.8|0
1610079900000|2021-01-08 04:25:00|22886.4|22846.4|22868.7|22828.7|22889.2|22849.2|22868.5|22828.5|0
1610080200000|2021-01-08 04:30:00|22870.8|22830.8|22877|22837|22880|22840|22868.1|22828.1|0
1610080500000|2021-01-08 04:35:00|22878.1|22838.1|22885.7|22845.7|22892|22852|22878.1|22838.1|0
1610080800000|2021-01-08 04:40:00|22884.6|22844.6|22897.4|22857.4|22897.4|22857.4|22880|22840|0
1610081100000|2021-01-08 04:45:00|22895.3|22855.3|22903.7|22863.7|22904.8|22864.8|22891.6|22851.6|0
1610081400000|2021-01-08 04:50:00|22903.6|22863.6|22897.5|22857.5|22903.6|22863.6|22891.9|22851.9|0
1610081700000|2021-01-08 04:55:00|22895.4|22855.4|22897.7|22857.7|22903.4|22863.4|22892|22852|0
1610082000000|2021-01-08 05:00:00|22897.6|22857.6|22900|22860|22905.7|22865.7|22897.6|22857.6|0
1610082300000|2021-01-08 05:05:00|22900.1|22860.1|22906.6|22866.6|22906.8|22866.8|22899.7|22859.7|0
1610082600000|2021-01-08 05:10:00|22906.7|22866.7|22906.7|22866.7|22913.1|22873.1|22906.5|22866.5|0
1610082900000|2021-01-08 05:15:00|22906.8|22866.8|22912.4|22872.4|22912.8|22872.8|22906.3|22866.3|0
1610083200000|2021-01-08 05:20:00|22912.5|22872.5|22912.9|22872.9|22913.1|22873.1|22912.3|22872.3|0
1610083500000|2021-01-08 05:25:00|22912.8|22872.8|22907.5|22867.5|22913.2|22873.2|22907.1|22867.1|0
1610083800000|2021-01-08 05:30:00|22908.6|22868.6|22907.7|22867.7|22913.3|22873.3|22906.9|22866.9|0
1610084100000|2021-01-08 05:35:00|22907.4|22867.4|22906.6|22866.6|22912.9|22872.9|22900.7|22860.7|0
1610084400000|2021-01-08 05:40:00|22906.5|22866.5|22900.7|22860.7|22912.6|22872.6|22900.6|22860.6|0
1610084700000|2021-01-08 05:45:00|22900.8|22860.8|22900.9|22860.9|22901.2|22861.2|22894.8|22854.8|0
1610085000000|2021-01-08 05:50:00|22900.7|22860.7|22906.6|22866.6|22906.8|22866.8|22895.2|22855.2|0
1610085300000|2021-01-08 05:55:00|22906.5|22866.5|22912|22872|22912.3|22872.3|22900.1|22860.1|0
1610085600000|2021-01-08 06:00:00|22912.1|22872.1|22912.5|22872.5|22921.4|22881.4|22906.2|22866.2|0
1610085900000|2021-01-08 06:05:00|22912.6|22872.6|22953.8|22913.8|22960.3|22920.3|22912.6|22872.6|0
1610086200000|2021-01-08 06:10:00|22953.7|22913.7|22955|22915|22969|22929|22950.7|22910.7|0
1610086500000|2021-01-08 06:15:00|22951.6|22911.6|22949.9|22909.9|22957.7|22917.7|22943.9|22903.9|0
1610086800000|2021-01-08 06:20:00|22949.8|22909.8|22938.3|22898.3|22949.9|22909.9|22938.3|22898.3|0
1610087100000|2021-01-08 06:25:00|22938.2|22898.2|22938.1|22898.1|22938.5|22898.5|22932.5|22892.5|0
1610087400000|2021-01-08 06:30:00|22938.2|22898.2|22925.1|22885.1|22938.2|22898.2|22924.7|22884.7|0
1610087700000|2021-01-08 06:35:00|22925.2|22885.2|22930.7|22890.7|22942.5|22902.5|22925.2|22885.2|0
1610088000000|2021-01-08 06:40:00|22930.9|22890.9|22924.9|22884.9|22931|22891|22924.4|22884.4|0
1610088300000|2021-01-08 06:45:00|22925|22885|22947.8|22907.8|22947.8|22907.8|22924.6|22884.6|0
1610088600000|2021-01-08 06:50:00|22947.7|22907.7|22936.1|22896.1|22947.7|22907.7|22935.8|22895.8|0
1610088900000|2021-01-08 06:55:00|22937.2|22897.2|22941.6|22901.6|22942|22902|22935.7|22895.7|0
1610089200000|2021-01-08 07:00:00|22943.7|22903.7|22932.2|22917.2|22967.2|22952.2|22930|22890|54
1610089500000|2021-01-08 07:05:00|22937.2|22922.2|22932.2|22917.2|22952.2|22937.2|22932.2|22917.2|43
1610089800000|2021-01-08 07:10:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22932.2|22917.2|15
1610090100000|2021-01-08 07:15:00|22947.2|22932.2|22907.2|22892.2|22947.2|22932.2|22907.2|22892.2|37
1610090400000|2021-01-08 07:20:00|22912.2|22897.2|22907.2|22892.2|22922.2|22907.2|22907.2|22892.2|14
1610090700000|2021-01-08 07:25:00|22912.2|22897.2|22912.2|22897.2|22917.2|22902.2|22912.2|22897.2|14
1610091000000|2021-01-08 07:30:00|22922.2|22907.2|22927.2|22912.2|22932.2|22917.2|22922.2|22907.2|18
1610091300000|2021-01-08 07:35:00|22922.2|22907.2|22917.2|22902.2|22927.2|22912.2|22917.2|22902.2|9
1610091600000|2021-01-08 07:40:00|22912.2|22897.2|22927.2|22912.2|22927.2|22912.2|22912.2|22897.2|15
1610091900000|2021-01-08 07:45:00|22922.2|22907.2|22937.2|22922.2|22937.2|22922.2|22922.2|22907.2|15
1610092200000|2021-01-08 07:50:00|22932.2|22917.2|22937.2|22922.2|22937.2|22922.2|22927.2|22912.2|13
1610092500000|2021-01-08 07:55:00|22932.2|22917.2|22952.2|22937.2|22952.2|22937.2|22932.2|22917.2|28
1610092800000|2021-01-08 08:00:00|22947.2|22932.2|22972.2|22957.2|22992.2|22977.2|22912.2|22897.2|475
1610093100000|2021-01-08 08:05:00|22977.2|22962.2|22947.2|22932.2|22977.2|22962.2|22922.2|22907.2|402
1610093400000|2021-01-08 08:10:00|22957.2|22942.2|22947.2|22932.2|22962.2|22947.2|22937.2|22922.2|287
1610093700000|2021-01-08 08:15:00|22952.2|22937.2|23007.2|22992.2|23012.2|22997.2|22952.2|22937.2|440
1610094000000|2021-01-08 08:20:00|23002.2|22987.2|22972.2|22957.2|23007.2|22992.2|22972.2|22957.2|203
1610094300000|2021-01-08 08:25:00|22967.2|22952.2|22987.2|22972.2|23002.2|22987.2|22967.2|22952.2|318
1610094600000|2021-01-08 08:30:00|22982.2|22967.2|22967.2|22952.2|22982.2|22967.2|22952.2|22937.2|315
1610094900000|2021-01-08 08:35:00|22962.2|22947.2|22982.2|22967.2|22987.2|22972.2|22952.2|22937.2|184
1610095200000|2021-01-08 08:40:00|22981.3|22966.3|23001.3|22986.3|23011.3|22996.3|22981.3|22966.3|171
1610095500000|2021-01-08 08:45:00|22996.3|22981.3|22981.3|22966.3|23001.3|22986.3|22981.3|22966.3|96
1610095800000|2021-01-08 08:50:00|22986.3|22971.3|22961.3|22946.3|22991.3|22976.3|22931.3|22916.3|204
1610096100000|2021-01-08 08:55:00|22966.3|22951.3|22981.3|22966.3|22981.3|22966.3|22956.3|22941.3|116
1610096400000|2021-01-08 09:00:00|22976.3|22961.3|22956.3|22941.3|22981.3|22966.3|22951.3|22936.3|73
1610096700000|2021-01-08 09:05:00|22961.3|22946.3|22951.3|22936.3|22971.3|22956.3|22936.3|22921.3|127
1610097000000|2021-01-08 09:10:00|22946.3|22931.3|22926.3|22911.3|22956.3|22941.3|22926.3|22911.3|84
1610097300000|2021-01-08 09:15:00|22921.3|22906.3|22946.3|22931.3|22956.3|22941.3|22916.3|22901.3|131
1610097600000|2021-01-08 09:20:00|22941.3|22926.3|22916.3|22901.3|22941.3|22926.3|22916.3|22901.3|83
1610097900000|2021-01-08 09:25:00|22906.3|22891.3|22886.3|22871.3|22906.3|22891.3|22871.3|22856.3|232
1610098200000|2021-01-08 09:30:00|22891.3|22876.3|22886.3|22871.3|22891.3|22876.3|22866.3|22851.3|213
1610098500000|2021-01-08 09:35:00|22891.3|22876.3|22896.3|22881.3|22901.3|22886.3|22881.3|22866.3|99
1610098800000|2021-01-08 09:40:00|22901.3|22886.3|22896.3|22881.3|22901.3|22886.3|22891.3|22876.3|119
1610099100000|2021-01-08 09:45:00|22901.3|22886.3|22916.3|22901.3|22916.3|22901.3|22901.3|22886.3|153
1610099400000|2021-01-08 09:50:00|22911.3|22896.3|22916.3|22901.3|22921.3|22906.3|22911.3|22896.3|58
1610099700000|2021-01-08 09:55:00|22921.3|22906.3|22906.3|22891.3|22921.3|22906.3|22891.3|22876.3|131
1610100000000|2021-01-08 10:00:00|22911.3|22896.3|22916.3|22901.3|22926.3|22911.3|22911.3|22896.3|66
1610100300000|2021-01-08 10:05:00|22921.3|22906.3|22911.3|22896.3|22926.3|22911.3|22896.3|22881.3|188
1610100600000|2021-01-08 10:10:00|22906.3|22891.3|22901.3|22886.3|22916.3|22901.3|22896.3|22881.3|117
1610100900000|2021-01-08 10:15:00|22896.3|22881.3|22881.3|22866.3|22896.3|22881.3|22881.3|22866.3|159
1610101200000|2021-01-08 10:20:00|22876.3|22861.3|22861.3|22846.3|22886.3|22871.3|22856.3|22841.3|210
1610101500000|2021-01-08 10:25:00|22866.3|22851.3|22856.3|22841.3|22871.3|22856.3|22856.3|22841.3|155
1610101800000|2021-01-08 10:30:00|22861.3|22846.3|22851.3|22836.3|22881.3|22866.3|22851.3|22836.3|147
1610102100000|2021-01-08 10:35:00|22856.3|22841.3|22861.3|22846.3|22871.3|22856.3|22846.3|22831.3|159
1610102400000|2021-01-08 10:40:00|22866.3|22851.3|22821.3|22806.3|22866.3|22851.3|22821.3|22806.3|145
1610102700000|2021-01-08 10:45:00|22826.3|22811.3|22851.3|22836.3|22851.3|22836.3|22821.3|22806.3|127
1610103000000|2021-01-08 10:50:00|22846.3|22831.3|22831.3|22816.3|22851.3|22836.3|22831.3|22816.3|141
1610103300000|2021-01-08 10:55:00|22836.3|22821.3|22851.3|22836.3|22856.3|22841.3|22836.3|22821.3|191
1610103600000|2021-01-08 11:00:00|22856.3|22841.3|22846.3|22831.3|22861.3|22846.3|22846.3|22831.3|125
1610103900000|2021-01-08 11:05:00|22851.3|22836.3|22846.3|22831.3|22851.3|22836.3|22836.3|22821.3|140
1610104200000|2021-01-08 11:10:00|22851.3|22836.3|22876.3|22861.3|22881.3|22866.3|22851.3|22836.3|224
1610104500000|2021-01-08 11:15:00|22871.3|22856.3|22856.3|22841.3|22876.3|22861.3|22856.3|22841.3|104
1610104800000|2021-01-08 11:20:00|22861.3|22846.3|22876.3|22861.3|22881.3|22866.3|22856.3|22841.3|166
1610105100000|2021-01-08 11:25:00|22881.3|22866.3|22881.3|22866.3|22886.3|22871.3|22866.3|22851.3|122
1610105400000|2021-01-08 11:30:00|22886.3|22871.3|22871.3|22856.3|22886.3|22871.3|22871.3|22856.3|136
1610105700000|2021-01-08 11:35:00|22866.3|22851.3|22866.3|22851.3|22871.3|22856.3|22861.3|22846.3|98
1610106000000|2021-01-08 11:40:00|22871.3|22856.3|22866.3|22851.3|22876.3|22861.3|22861.3|22846.3|121
1610106300000|2021-01-08 11:45:00|22871.3|22856.3|22861.3|22846.3|22871.3|22856.3|22851.3|22836.3|112
1610106600000|2021-01-08 11:50:00|22856.3|22841.3|22861.3|22846.3|22866.3|22851.3|22856.3|22841.3|113
1610106900000|2021-01-08 11:55:00|22856.3|22841.3|22846.3|22831.3|22856.3|22841.3|22841.3|22826.3|134
1610107200000|2021-01-08 12:00:00|22851.3|22836.3|22846.3|22831.3|22851.3|22836.3|22841.3|22826.3|112
1610107500000|2021-01-08 12:05:00|22841.3|22826.3|22836.3|22821.3|22841.3|22826.3|22826.3|22811.3|206
1610107800000|2021-01-08 12:10:00|22841.3|22826.3|22856.3|22841.3|22856.3|22841.3|22841.3|22826.3|100
1610108100000|2021-01-08 12:15:00|22861.3|22846.3|22871.3|22856.3|22881.3|22866.3|22861.3|22846.3|152
1610108400000|2021-01-08 12:20:00|22866.3|22851.3|22861.3|22846.3|22866.3|22851.3|22861.3|22846.3|80
1610108700000|2021-01-08 12:25:00|22856.3|22841.3|22851.3|22836.3|22856.3|22841.3|22846.3|22831.3|106
1610109000000|2021-01-08 12:30:00|22846.3|22831.3|22841.3|22826.3|22846.3|22831.3|22831.3|22816.3|135
1610109300000|2021-01-08 12:35:00|22851.3|22836.3|22836.3|22821.3|22851.3|22836.3|22831.3|22816.3|212
1610109600000|2021-01-08 12:40:00|22842.1|22827.1|22842.1|22827.1|22847.1|22832.1|22837.1|22822.1|189
1610109900000|2021-01-08 12:45:00|22847.1|22832.1|22842.1|22827.1|22852.1|22837.1|22832.1|22817.1|136
1610110200000|2021-01-08 12:50:00|22837.1|22822.1|22842.1|22827.1|22842.1|22827.1|22832.1|22817.1|103
1610110500000|2021-01-08 12:55:00|22847.1|22832.1|22842.1|22827.1|22847.1|22832.1|22837.1|22822.1|95
1610110800000|2021-01-08 13:00:00|22847.1|22832.1|22857.1|22842.1|22862.1|22847.1|22842.1|22827.1|146
1610111100000|2021-01-08 13:05:00|22852.1|22837.1|22842.1|22827.1|22862.1|22847.1|22837.1|22822.1|107
1610111400000|2021-01-08 13:10:00|22852.1|22837.1|22847.1|22832.1|22852.1|22837.1|22837.1|22822.1|95
1610111700000|2021-01-08 13:15:00|22852.1|22837.1|22832.1|22817.1|22852.1|22837.1|22832.1|22817.1|115
1610112000000|2021-01-08 13:20:00|22827.1|22812.1|22832.1|22817.1|22842.1|22827.1|22827.1|22812.1|134
1610112300000|2021-01-08 13:25:00|22827.1|22812.1|22827.1|22812.1|22837.1|22822.1|22822.1|22807.1|106
1610112600000|2021-01-08 13:30:00|22822.1|22807.1|22812.1|22797.1|22827.1|22812.1|22807.1|22792.1|318
1610112900000|2021-01-08 13:35:00|22807.1|22792.1|22837.1|22822.1|22842.1|22827.1|22807.1|22792.1|132
1610113200000|2021-01-08 13:40:00|22832.1|22817.1|22832.1|22817.1|22837.1|22822.1|22827.1|22812.1|133
1610113500000|2021-01-08 13:45:00|22827.1|22812.1|22797.1|22782.1|22827.1|22812.1|22797.1|22782.1|170
1610113800000|2021-01-08 13:50:00|22802.1|22787.1|22782.1|22767.1|22812.1|22797.1|22777.1|22762.1|225
1610114100000|2021-01-08 13:55:00|22777.1|22762.1|22762.1|22747.1|22782.1|22767.1|22762.1|22747.1|209
1610114400000|2021-01-08 14:00:00|22767.1|22752.1|22762.1|22747.1|22767.1|22752.1|22757.1|22742.1|141
1610114700000|2021-01-08 14:05:00|22767.1|22752.1|22797.1|22782.1|22797.1|22782.1|22767.1|22752.1|238
1610115000000|2021-01-08 14:10:00|22792.1|22777.1|22782.1|22767.1|22792.1|22777.1|22777.1|22762.1|130
1610115300000|2021-01-08 14:15:00|22787.1|22772.1|22792.1|22777.1|22797.1|22782.1|22787.1|22772.1|116
1610115600000|2021-01-08 14:20:00|22787.1|22772.1|22787.1|22772.1|22802.1|22787.1|22782.1|22767.1|117
1610115900000|2021-01-08 14:25:00|22782.1|22767.1|22787.1|22772.1|22787.1|22772.1|22777.1|22762.1|123
1610116200000|2021-01-08 14:30:00|22792.1|22777.1|22777.1|22762.1|22817.1|22802.1|22772.1|22757.1|259
1610116500000|2021-01-08 14:35:00|22782.1|22767.1|22742.1|22727.1|22787.1|22772.1|22742.1|22727.1|195
1610116800000|2021-01-08 14:40:00|22752.1|22737.1|22792.1|22777.1|22792.1|22777.1|22747.1|22732.1|231
1610117100000|2021-01-08 14:45:00|22787.1|22772.1|22767.1|22752.1|22792.1|22777.1|22757.1|22742.1|192
1610117400000|2021-01-08 14:50:00|22762.1|22747.1|22787.1|22772.1|22787.1|22772.1|22762.1|22747.1|210
1610117700000|2021-01-08 14:55:00|22782.1|22767.1|22787.1|22772.1|22792.1|22777.1|22772.1|22757.1|172
1610118000000|2021-01-08 15:00:00|22792.1|22777.1|22817.1|22802.1|22822.1|22807.1|22792.1|22777.1|220
1610118300000|2021-01-08 15:05:00|22822.1|22807.1|22817.1|22802.1|22837.1|22822.1|22817.1|22802.1|251
1610118600000|2021-01-08 15:10:00|22818|22803|22808|22793|22833|22818|22808|22793|164
1610118900000|2021-01-08 15:15:00|22803|22788|22803|22788|22813|22798|22798|22783|206
1610119200000|2021-01-08 15:20:00|22808|22793|22763|22748|22808|22793|22758|22743|229
1610119500000|2021-01-08 15:25:00|22758|22743|22723|22708|22768|22753|22723|22708|301
1610119800000|2021-01-08 15:30:00|22728|22713|22718|22703|22753|22738|22718|22703|217
1610120100000|2021-01-08 15:35:00|22723|22708|22733|22718|22743|22728|22713|22698|220
1610120400000|2021-01-08 15:40:00|22738|22723|22753|22738|22753|22738|22738|22723|224
1610120700000|2021-01-08 15:45:00|22748|22733|22773|22758|22783|22768|22748|22733|193
1610121000000|2021-01-08 15:50:00|22768|22753|22763|22748|22773|22758|22763|22748|141
1610121300000|2021-01-08 15:55:00|22768|22753|22758|22743|22773|22758|22758|22743|136
1610121600000|2021-01-08 16:00:00|22753|22738|22768|22753|22773|22758|22748|22733|183
1610121900000|2021-01-08 16:05:00|22763|22748|22733|22718|22763|22748|22733|22718|171
1610122200000|2021-01-08 16:10:00|22728|22713|22738|22723|22743|22728|22723|22708|269
1610122500000|2021-01-08 16:15:00|22733|22718|22723|22708|22733|22718|22713|22698|275
1610122800000|2021-01-08 16:20:00|22718|22703|22723|22708|22728|22713|22708|22693|290
1610123100000|2021-01-08 16:25:00|22718|22703|22723|22708|22723|22708|22708|22693|822
1610123400000|2021-01-08 16:30:00|22718|22703|22793|22778|22793|22778|22703|22688|530
1610123700000|2021-01-08 16:35:00|22788|22773|22773|22758|22793|22778|22773|22758|335
1610124000000|2021-01-08 16:40:00|22778|22763|22793|22778|22793|22778|22768|22753|146
1610124300000|2021-01-08 16:45:00|22788|22773|22788|22773|22798|22783|22778|22763|49
1610124600000|2021-01-08 16:50:00|22783|22768|22783|22763|22783|22768|22773|22753|31
1610124900000|2021-01-08 16:55:00|22788|22768|22798|22778|22798|22778|22788|22768|80
1610125200000|2021-01-08 17:00:00|22793|22773|22768|22743|22793|22773|22763|22743|16
1610125500000|2021-01-08 17:05:00|22773|22748|22788|22763|22793|22773|22768|22743|11
1610125800000|2021-01-08 17:10:00|22793|22768|22808|22783|22808|22783|22788|22768|4
1610126100000|2021-01-08 17:15:00|22803|22788|22813|22793|22813|22793|22803|22783|16
1610126400000|2021-01-08 17:20:00|22808|22788|22808|22783|22813|22788|22803|22783|19
1610126700000|2021-01-08 17:25:00|22803|22788|22813|22793|22813|22793|22803|22783|6
1610127000000|2021-01-08 17:30:00|22808|22788|22818|22798|22818|22798|22808|22788|22
1610127300000|2021-01-08 17:35:00|22823|22793|22813|22793|22823|22798|22813|22788|7
1610127600000|2021-01-08 17:40:00|22818|22798|22808|22788|22818|22798|22808|22783|15
1610127900000|2021-01-08 17:45:00|22803|22783|22788|22768|22808|22783|22783|22763|18
1610128200000|2021-01-08 17:50:00|22793|22773|22803|22778|22803|22783|22793|22773|4
1610128500000|2021-01-08 17:55:00|22798|22783|22798|22773|22808|22783|22793|22768|15
1610128800000|2021-01-08 18:00:00|22793|22768|22783|22763|22793|22768|22778|22758|20
1610129100000|2021-01-08 18:05:00|22788|22768|22788|22763|22793|22768|22788|22763|3
1610129400000|2021-01-08 18:10:00|22793|22768|22773|22753|22793|22773|22773|22753|13
1610129700000|2021-01-08 18:15:00|22768|22748|22738|22718|22768|22748|22738|22718|45
1610130000000|2021-01-08 18:20:00|22733|22713|22723|22698|22738|22718|22708|22688|58
1610130300000|2021-01-08 18:25:00|22728|22703|22738|22718|22743|22723|22723|22703|26
1610130600000|2021-01-08 18:30:00|22733|22713|22723|22698|22738|22718|22723|22698|22
1610130900000|2021-01-08 18:35:00|22718|22693|22723|22698|22728|22708|22698|22678|28
1610131200000|2021-01-08 18:40:00|22718|22693|22718|22693|22718|22698|22688|22668|52
1610131500000|2021-01-08 18:45:00|22713|22688|22718|22698|22723|22703|22703|22678|8
1610131800000|2021-01-08 18:50:00|22713|22693|22723|22703|22728|22703|22713|22693|4
1610132100000|2021-01-08 18:55:00|22718|22698|22733|22708|22738|22713|22718|22698|18
1610132400000|2021-01-08 19:00:00|22728|22713|22743|22718|22753|22733|22728|22713|11
1610132700000|2021-01-08 19:05:00|22748|22723|22753|22728|22763|22743|22748|22718|7
1610133000000|2021-01-08 19:10:00|22763|22733|22753|22728|22768|22743|22753|22728|10
1610133300000|2021-01-08 19:15:00|22758|22733|22758|22733|22763|22743|22753|22728|1
1610133600000|2021-01-08 19:20:00|22757|22738|22758|22738|22758|22738|22743|22718|18
1610133900000|2021-01-08 19:25:00|22763|22733|22763|22748|22773|22748|22738|22718|17
1610134200000|2021-01-08 19:30:00|22768|22753|22768|22753|22768|22753|22768|22753|4
1610134500000|2021-01-08 19:35:00|22773|22758|22768|22753|22773|22758|22768|22753|6
1610134800000|2021-01-08 19:40:00|22758|22743|22758|22743|22758|22743|22758|22743|3
1610135100000|2021-01-08 19:45:00|22748|22733|22763|22748|22763|22748|22748|22733|13
1610135400000|2021-01-08 19:50:00|22768|22753|22778|22763|22778|22763|22768|22753|6
1610135700000|2021-01-08 19:55:00|22768|22753|22768|22753|22768|22753|22768|22753|6
1610136000000|2021-01-08 20:00:00|22773|22758|22778|22763|22778|22763|22773|22758|11
1610136300000|2021-01-08 20:05:00|22788|22773|22788|22773|22788|22773|22788|22773|5
1610136600000|2021-01-08 20:10:00|22783|22768|22778|22763|22783|22768|22778|22763|7
1610136900000|2021-01-08 20:15:00|22783|22768|22773|22758|22783|22768|22773|22758|8
1610137200000|2021-01-08 20:20:00|22778|22763|22783|22768|22783|22768|22778|22763|5
1610137500000|2021-01-08 20:25:00|||||||||1
1610137800000|2021-01-08 20:30:00|22778|22763|22793|22778|22793|22778|22778|22763|4
1610138100000|2021-01-08 20:35:00|22788|22773|22798|22783|22798|22783|22788|22773|4
1610138400000|2021-01-08 20:40:00|22793|22778|22793|22778|22793|22778|22793|22778|9
1610138700000|2021-01-08 20:45:00|22803|22788|22803|22788|22808|22793|22803|22788|6
1610139000000|2021-01-08 20:50:00|22813|22798|22823|22808|22823|22808|22808|22793|15
1610139300000|2021-01-08 20:55:00|22828|22813|22853|22838|22853|22838|22828|22813|21
1610139600000|2021-01-08 21:00:00|22854.2|22814.2|22855.7|22815.7|22869.8|22829.8|22841.1|22801.1|0
1610139900000|2021-01-08 21:05:00|22856.8|22816.8|22840.5|22800.5|22856.8|22816.8|22836.7|22796.7|0
1610140200000|2021-01-08 21:10:00|22840.6|22800.6|22853.5|22813.5|22856|22816|22838|22798|0
1610140500000|2021-01-08 21:15:00|22853.7|22813.7|22850.1|22810.1|22853.7|22813.7|22850.1|22810.1|0
1610140800000|2021-01-08 21:20:00|22851.1|22811.1|22847.5|22807.5|22851.1|22811.1|22847|22807|0
1610141100000|2021-01-08 21:25:00|22848|22808|22849.6|22809.6|22850.1|22810.1|22846.5|22806.5|0
1610141400000|2021-01-08 21:30:00|22848.7|22808.7|22839.9|22799.9|22850.4|22810.4|22839.9|22799.9|0
1610141700000|2021-01-08 21:35:00|22840.1|22800.1|22849.2|22809.2|22849.2|22809.2|22840.1|22800.1|0
1610142000000|2021-01-08 21:40:00|22849|22809|22852.2|22812.2|22852.2|22812.2|22847.9|22807.9|0
1610142300000|2021-01-08 21:45:00|22852|22812|22858.6|22818.6|22858.6|22818.6|22849.2|22809.2|0
1610142600000|2021-01-08 21:50:00|22858.8|22818.8|22853.4|22813.4|22863.7|22823.7|22853.4|22813.4|0
1610142900000|2021-01-08 21:55:00|22853.2|22813.2|22849.4|22809.4|22853.4|22813.4|22847.9|22807.9|0
1610143200000|2021-01-08 22:00:00|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|0
1610319600000|2021-01-10 23:00:00|22806.7|22766.7|22832.8|22792.8|22845.2|22805.2|22806.7|22766.7|0
1610319900000|2021-01-10 23:05:00|22832.9|22792.9|22832.8|22792.8|22843.4|22803.4|22827.8|22787.8|0
1610320200000|2021-01-10 23:10:00|22833|22793|22824.7|22784.7|22840.9|22800.9|22818.4|22778.4|0
1610320500000|2021-01-10 23:15:00|22824.6|22784.6|22824.7|22784.7|22831.5|22791.5|22820.9|22780.9|0
1610320800000|2021-01-10 23:20:00|22824.9|22784.9|22828.8|22788.8|22832.6|22792.6|22812.9|22772.9|0
1610321100000|2021-01-10 23:25:00|22828.6|22788.6|22824.6|22784.6|22835.2|22795.2|22820.3|22780.3|0
1610321400000|2021-01-10 23:30:00|22824.9|22784.9|22824.6|22784.6|22825.9|22785.9|22814|22774|0
1610321700000|2021-01-10 23:35:00|22824.4|22784.4|22820.5|22780.5|22825.9|22785.9|22816.6|22776.6|0
1610322000000|2021-01-10 23:40:00|22820.3|22780.3|22803.1|22763.1|22823|22783|22803.1|22763.1|0
1610322300000|2021-01-10 23:45:00|22802.9|22762.9|22815.9|22775.9|22821.4|22781.4|22800|22760|0
1610322600000|2021-01-10 23:50:00|22815.8|22775.8|22807.8|22767.8|22815.9|22775.9|22806.5|22766.5|0
1610322900000|2021-01-10 23:55:00|22807.9|22767.9|22818.6|22778.6|22818.6|22778.6|22803.4|22763.4|0
1610323200000|2021-01-11 00:00:00|22818.7|22778.7|22838.5|22798.5|22842.1|22802.1|22814.9|22774.9|0
1610323500000|2021-01-11 00:05:00|22838.4|22798.4|22820.4|22780.4|22838.4|22798.4|22817.9|22777.9|0
1610323800000|2021-01-11 00:10:00|22820.3|22780.3|22830.5|22790.5|22839.2|22799.2|22816.7|22776.7|0
1610324100000|2021-01-11 00:15:00|22830.4|22790.4|22796.6|22756.6|22830.4|22790.4|22779.4|22739.4|0
1610324400000|2021-01-11 00:20:00|22796.7|22756.7|22802.7|22762.7|22803|22763|22790.4|22750.4|0
1610324700000|2021-01-11 00:25:00|22802.5|22762.5|22799.6|22759.6|22802.7|22762.7|22796.6|22756.6|0
1610325000000|2021-01-11 00:30:00|22800.7|22760.7|22784.7|22744.7|22802.4|22762.4|22784.6|22744.6|0
1610325300000|2021-01-11 00:35:00|22784.6|22744.6|22727.8|22687.8|22784.9|22744.9|22716.8|22676.8|0
1610325600000|2021-01-11 00:40:00|22727.7|22687.7|22715.6|22675.6|22727.7|22687.7|22708.3|22668.3|0
1610325900000|2021-01-11 00:45:00|22714.5|22674.5|22736.8|22696.8|22736.9|22696.9|22708.4|22668.4|0
1610326200000|2021-01-11 00:50:00|22736.7|22696.7|22736.8|22696.8|22739.8|22699.8|22727|22687|0
1610326500000|2021-01-11 00:55:00|22736.9|22696.9|22722.8|22682.8|22742.9|22702.9|22720|22680|0
1610326800000|2021-01-11 01:00:00|22721.7|22681.7|22713|22673|22722.6|22682.6|22712.7|22672.7|0
1610327100000|2021-01-11 01:05:00|22713.1|22673.1|22707.6|22667.6|22713.2|22673.2|22706.7|22666.7|0
1610327400000|2021-01-11 01:10:00|22707.7|22667.7|22713|22673|22715.8|22675.8|22707|22667|0
1610327700000|2021-01-11 01:15:00|22718.5|22678.5|22707|22667|22718.5|22678.5|22701.2|22661.2|0
1610328000000|2021-01-11 01:20:00|22707.2|22667.2|22724.5|22684.5|22731.1|22691.1|22706.9|22666.9|0
1610328300000|2021-01-11 01:25:00|22724.7|22684.7|22736|22696|22736.8|22696.8|22724.5|22684.5|0
1610328600000|2021-01-11 01:30:00|22735.9|22695.9|22729.2|22689.2|22735.9|22695.9|22723.3|22683.3|0
1610328900000|2021-01-11 01:35:00|22729.3|22689.3|22693.5|22653.5|22729.3|22689.3|22692.4|22652.4|0
1610329200000|2021-01-11 01:40:00|22693.6|22653.6|22682.3|22642.3|22705.7|22665.7|22680.8|22640.8|0
1610329500000|2021-01-11 01:45:00|22682.1|22642.1|22700.4|22660.4|22700.4|22660.4|22681.5|22641.5|0
1610329800000|2021-01-11 01:50:00|22700.3|22660.3|22697.5|22657.5|22703.4|22663.4|22687.9|22647.9|0
1610330100000|2021-01-11 01:55:00|22697.3|22657.3|22679.5|22639.5|22700.8|22660.8|22679.5|22639.5|0
1610330400000|2021-01-11 02:00:00|22679.6|22639.6|22667.6|22627.6|22685.8|22645.8|22665.5|22625.5|0
1610330700000|2021-01-11 02:05:00|22667.7|22627.7|22649.1|22609.1|22673.8|22633.8|22646.4|22606.4|0
1610331000000|2021-01-11 02:10:00|22649|22609|22663.7|22623.7|22670|22630|22648.8|22608.8|0
1610331300000|2021-01-11 02:15:00|22663.6|22623.6|22658.7|22618.7|22669.5|22629.5|22646.5|22606.5|0
1610331600000|2021-01-11 02:20:00|22658.9|22618.9|22671.3|22631.3|22674.1|22634.1|22652.6|22612.6|0
1610331900000|2021-01-11 02:25:00|22671.4|22631.4|22683.1|22643.1|22683.2|22643.2|22671.1|22631.1|0
1610332200000|2021-01-11 02:30:00|22683|22643|22677.4|22637.4|22688.9|22648.9|22671.3|22631.3|0
1610332500000|2021-01-11 02:35:00|22677.6|22637.6|22665.5|22625.5|22683.1|22643.1|22665.5|22625.5|0
1610332800000|2021-01-11 02:40:00|22665.3|22625.3|22671|22631|22674.1|22634.1|22658.6|22618.6|0
1610333100000|2021-01-11 02:45:00|22670.9|22630.9|22695.7|22655.7|22695.7|22655.7|22670.8|22630.8|0
1610333400000|2021-01-11 02:50:00|22695.8|22655.8|22705|22665|22705.4|22665.4|22683.4|22643.4|0
1610333700000|2021-01-11 02:55:00|22704|22664|22708.7|22668.7|22708.8|22668.8|22686.8|22646.8|0
1610334000000|2021-01-11 03:00:00|22708.5|22668.5|22705.6|22665.6|22711.6|22671.6|22699|22659|0
1610334300000|2021-01-11 03:05:00|22705.5|22665.5|22693.4|22653.4|22705.6|22665.6|22687.2|22647.2|0
1610334600000|2021-01-11 03:10:00|22693.6|22653.6|22679.5|22639.5|22693.7|22653.7|22670.6|22630.6|0
1610334900000|2021-01-11 03:15:00|22678.5|22638.5|22676.2|22636.2|22694.5|22654.5|22673.2|22633.2|0
1610335200000|2021-01-11 03:20:00|22676.1|22636.1|22686.6|22646.6|22698.5|22658.5|22670.5|22630.5|0
1610335500000|2021-01-11 03:25:00|22686.4|22646.4|22680.2|22640.2|22692.6|22652.6|22674.5|22634.5|0
1610335800000|2021-01-11 03:30:00|22680|22640|22697.5|22657.5|22697.8|22657.8|22674|22634|0
1610336100000|2021-01-11 03:35:00|22697.6|22657.6|22685.1|22645.1|22706.8|22666.8|22684.9|22644.9|0
1610336400000|2021-01-11 03:40:00|22685.2|22645.2|22697.8|22657.8|22697.9|22657.9|22685.1|22645.1|0
1610336700000|2021-01-11 03:45:00|22696.8|22656.8|22683.6|22643.6|22696.8|22656.8|22677.5|22637.5|0
1610337000000|2021-01-11 03:50:00|22683.5|22643.5|22689.5|22649.5|22695.6|22655.6|22683.3|22643.3|0
1610337300000|2021-01-11 03:55:00|22689.6|22649.6|22689.9|22649.9|22695.9|22655.9|22684|22644|0
1610337600000|2021-01-11 04:00:00|22690|22650|22696.9|22656.9|22702.7|22662.7|22684|22644|0
1610337900000|2021-01-11 04:05:00|22697|22657|22696.4|22656.4|22702.9|22662.9|22690.5|22650.5|0
1610338200000|2021-01-11 04:10:00|22696.6|22656.6|22690.6|22650.6|22696.6|22656.6|22690.2|22650.2|0
1610338500000|2021-01-11 04:15:00|22690.5|22650.5|22689|22649|22694.8|22654.8|22678.5|22638.5|0
1610338800000|2021-01-11 04:20:00|22689.1|22649.1|22688.8|22648.8|22694.8|22654.8|22688.5|22648.5|0
1610339100000|2021-01-11 04:25:00|22688.6|22648.6|22688.9|22648.9|22700.7|22660.7|22688.6|22648.6|0
1610339400000|2021-01-11 04:30:00|22688.8|22648.8|22674.9|22634.9|22688.8|22648.8|22670.4|22630.4|0
1610339700000|2021-01-11 04:35:00|22677.7|22637.7|22673.9|22633.9|22677.9|22637.9|22671|22631|0
1610340000000|2021-01-11 04:40:00|22673.8|22633.8|22687.6|22647.6|22693.9|22653.9|22670.8|22630.8|0
1610340300000|2021-01-11 04:45:00|22687.5|22647.5|22681.8|22641.8|22693.9|22653.9|22681.5|22641.5|0
1610340600000|2021-01-11 04:50:00|22682.9|22642.9|22686.6|22646.6|22693|22653|22680.5|22640.5|0
1610340900000|2021-01-11 04:55:00|22686.7|22646.7|22693|22653|22693.3|22653.3|22675.1|22635.1|0
1610341200000|2021-01-11 05:00:00|22692|22652|22687.3|22647.3|22693.3|22653.3|22687.1|22647.1|0
1610341500000|2021-01-11 05:05:00|22688.4|22648.4|22695.4|22655.4|22695.4|22655.4|22688.4|22648.4|0
1610341800000|2021-01-11 05:10:00|22695.3|22655.3|22695.3|22655.3|22695.8|22655.8|22688.9|22648.9|0
1610342100000|2021-01-11 05:15:00|22695.2|22655.2|22692|22652|22698|22658|22692|22652|0
1610342400000|2021-01-11 05:20:00|22692.1|22652.1|22694.5|22654.5|22694.8|22654.8|22688.4|22648.4|0
1610342700000|2021-01-11 05:25:00|22693.5|22653.5|22694.4|22654.4|22694.5|22654.5|22688.4|22648.4|0
1610343000000|2021-01-11 05:30:00|22694.2|22654.2|22695.3|22655.3|22695.3|22655.3|22688.4|22648.4|0
1610343300000|2021-01-11 05:35:00|22695.2|22655.2|22695.1|22655.1|22695.4|22655.4|22688.5|22648.5|0
1610343600000|2021-01-11 05:40:00|22695|22655|22676.7|22636.7|22695.3|22655.3|22676.7|22636.7|0
1610343900000|2021-01-11 05:45:00|22676.6|22636.6|22676.6|22636.6|22682.3|22642.3|22675.8|22635.8|0
1610344200000|2021-01-11 05:50:00|22676.4|22636.4|22676.8|22636.8|22683.2|22643.2|22676.1|22636.1|0
1610344500000|2021-01-11 05:55:00|22676.7|22636.7|22682.9|22642.9|22682.9|22642.9|22676.3|22636.3|0
1610344800000|2021-01-11 06:00:00|22682.7|22642.7|22676.1|22636.1|22682.7|22642.7|22676.1|22636.1|0
1610345100000|2021-01-11 06:05:00|22676|22636|22659.4|22619.4|22676|22636|22648.3|22608.3|0
1610345400000|2021-01-11 06:10:00|22659.3|22619.3|22670|22630|22670|22630|22653.3|22613.3|0
1610345700000|2021-01-11 06:15:00|22669.9|22629.9|22670.4|22630.4|22676|22636|22664.2|22624.2|0
1610346000000|2021-01-11 06:20:00|22670.3|22630.3|22678.3|22638.3|22681.2|22641.2|22669.7|22629.7|0
1610346300000|2021-01-11 06:25:00|22678.2|22638.2|22684.1|22644.1|22687|22647|22675.2|22635.2|0
1610346600000|2021-01-11 06:30:00|22683.1|22643.1|22692.7|22652.7|22692.7|22652.7|22680.2|22640.2|0
1610346900000|2021-01-11 06:35:00|22692.6|22652.6|22699.1|22659.1|22702.3|22662.3|22692.4|22652.4|0
1610347200000|2021-01-11 06:40:00|22700.1|22660.1|22684.8|22644.8|22702.2|22662.2|22684.8|22644.8|0
1610347500000|2021-01-11 06:45:00|22684.9|22644.9|22684.8|22644.8|22691.4|22651.4|22684.8|22644.8|0
1610347800000|2021-01-11 06:50:00|22685|22645|22690.2|22650.2|22691.3|22651.3|22684.7|22644.7|0
1610348100000|2021-01-11 06:55:00|22690.4|22650.4|22710.1|22670.1|22710.5|22670.5|22690.2|22650.2|0
1610348400000|2021-01-11 07:00:00|22709.9|22669.9|22658|22643|22709.9|22669.9|22628|22613|46
1610348700000|2021-01-11 07:05:00|22648|22633|22673|22658|22673|22658|22648|22633|13
1610349000000|2021-01-11 07:10:00|22668|22653|22688|22673|22688|22673|22668|22653|9
1610349300000|2021-01-11 07:15:00|22683|22668|22693|22678|22698|22683|22683|22668|15
1610349600000|2021-01-11 07:20:00|22688|22673|22693|22678|22693|22678|22688|22673|3
1610349900000|2021-01-11 07:25:00|22688|22673|22703|22688|22703|22688|22688|22673|9
1610350200000|2021-01-11 07:30:00|22698|22683|22688|22673|22698|22683|22688|22673|8
1610350500000|2021-01-11 07:35:00|22668|22653|22663|22648|22678|22663|22658|22643|47
1610350800000|2021-01-11 07:40:00|22658|22643|22668|22653|22673|22658|22658|22643|20
1610351100000|2021-01-11 07:45:00|22673|22658|22673|22658|22683|22668|22668|22653|62
1610351400000|2021-01-11 07:50:00|22668|22653|22683|22668|22683|22668|22668|22653|12
1610351700000|2021-01-11 07:55:00|22678|22663|22703|22688|22703|22688|22663|22648|75
1610352000000|2021-01-11 08:00:00|22693|22678|22743|22728|22778|22763|22673|22658|419
1610352300000|2021-01-11 08:05:00|22753|22738|22788|22773|22803|22788|22738|22723|355
1610352600000|2021-01-11 08:10:00|22793|22778|22803|22788|22813|22798|22773|22758|276
1610352900000|2021-01-11 08:15:00|22808|22793|22798|22783|22813|22798|22788|22773|128
1610353200000|2021-01-11 08:20:00|22793|22778|22738|22723|22808|22793|22738|22723|203
1610353500000|2021-01-11 08:25:00|22743|22728|22753|22738|22753|22738|22723|22708|147
1610353800000|2021-01-11 08:30:00|22748|22733|22688|22673|22753|22738|22678|22663|318
1610354100000|2021-01-11 08:35:00|22693|22678|22723|22708|22723|22708|22678|22663|201
1610354400000|2021-01-11 08:40:00|22723.6|22708.6|22698.6|22683.6|22723.6|22708.6|22693.6|22678.6|119
1610354700000|2021-01-11 08:45:00|22693.6|22678.6|22668.6|22653.6|22693.6|22678.6|22668.6|22653.6|98
1610355000000|2021-01-11 08:50:00|22663.6|22648.6|22648.6|22633.6|22668.6|22653.6|22643.6|22628.6|173
1610355300000|2021-01-11 08:55:00|22643.6|22628.6|22678.6|22663.6|22678.6|22663.6|22638.6|22623.6|214
1610355600000|2021-01-11 09:00:00|22683.6|22668.6|22698.6|22683.6|22708.6|22693.6|22678.6|22663.6|143
1610355900000|2021-01-11 09:05:00|22703.6|22688.6|22698.6|22683.6|22708.6|22693.6|22683.6|22668.6|74
1610356200000|2021-01-11 09:10:00|22693.6|22678.6|22683.6|22668.6|22693.6|22678.6|22678.6|22663.6|80
1610356500000|2021-01-11 09:15:00|22678.6|22663.6|22663.6|22648.6|22683.6|22668.6|22663.6|22648.6|135
1610356800000|2021-01-11 09:20:00|22658.6|22643.6|22673.6|22658.6|22678.6|22663.6|22658.6|22643.6|64
1610357100000|2021-01-11 09:25:00|22663.6|22648.6|22653.6|22638.6|22663.6|22648.6|22643.6|22628.6|75
1610357400000|2021-01-11 09:30:00|22663.6|22648.6|22663.6|22648.6|22673.6|22658.6|22653.6|22638.6|68
1610357700000|2021-01-11 09:35:00|22668.6|22653.6|22658.6|22643.6|22678.6|22663.6|22653.6|22638.6|101
1610358000000|2021-01-11 09:40:00|22663.6|22648.6|22693.6|22678.6|22708.6|22693.6|22663.6|22648.6|268
1610358300000|2021-01-11 09:45:00|22688.6|22673.6|22688.6|22673.6|22698.6|22683.6|22683.6|22668.6|55
1610358600000|2021-01-11 09:50:00|22693.6|22678.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|38
1610358900000|2021-01-11 09:55:00|22683.6|22668.6|22683.6|22668.6|22693.6|22678.6|22678.6|22663.6|41
1610359200000|2021-01-11 10:00:00|22678.6|22663.6|22658.6|22643.6|22683.6|22668.6|22658.6|22643.6|85
1610359500000|2021-01-11 10:05:00|22663.6|22648.6|22688.6|22673.6|22698.6|22683.6|22663.6|22648.6|110
1610359800000|2021-01-11 10:10:00|22693.6|22678.6|22698.6|22683.6|22698.6|22683.6|22688.6|22673.6|38
1610360100000|2021-01-11 10:15:00|22703.6|22688.6|22713.6|22698.6|22718.6|22703.6|22703.6|22688.6|83
1610360400000|2021-01-11 10:20:00|22718.6|22703.6|22713.6|22698.6|22718.6|22703.6|22703.6|22688.6|58
1610360700000|2021-01-11 10:25:00|22718.6|22703.6|22723.6|22708.6|22728.6|22713.6|22718.6|22703.6|50
1610361000000|2021-01-11 10:30:00|22728.6|22713.6|22723.6|22708.6|22733.6|22718.6|22718.6|22703.6|118
1610361300000|2021-01-11 10:35:00|22718.6|22703.6|22738.6|22723.6|22738.6|22723.6|22718.6|22703.6|66
1610361600000|2021-01-11 10:40:00|22743.6|22728.6|22708.6|22693.6|22743.6|22728.6|22703.6|22688.6|99
1610361900000|2021-01-11 10:45:00|22713.6|22698.6|22713.6|22698.6|22723.6|22708.6|22708.6|22693.6|50
1610362200000|2021-01-11 10:50:00|22708.6|22693.6|22713.6|22698.6|22718.6|22703.6|22708.6|22693.6|49
1610362500000|2021-01-11 10:55:00|22718.6|22703.6|22708.6|22693.6|22723.6|22708.6|22708.6|22693.6|38
1610362800000|2021-01-11 11:00:00|22713.6|22698.6|22723.6|22708.6|22723.6|22708.6|22708.6|22693.6|48
1610363100000|2021-01-11 11:05:00|22718.6|22703.6|22728.6|22713.6|22728.6|22713.6|22713.6|22698.6|41
1610363400000|2021-01-11 11:10:00|22723.6|22708.6|22713.6|22698.6|22723.6|22708.6|22713.6|22698.6|50
1610363700000|2021-01-11 11:15:00|22708.6|22693.6|22713.6|22698.6|22713.6|22698.6|22703.6|22688.6|38
1610364000000|2021-01-11 11:20:00|22708.6|22693.6|22703.6|22688.6|22713.6|22698.6|22698.6|22683.6|148
1610364300000|2021-01-11 11:25:00|22693.6|22678.6|22688.6|22673.6|22698.6|22683.6|22683.6|22668.6|84
1610364600000|2021-01-11 11:30:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|253
1610364900000|2021-01-11 11:35:00|22683.6|22668.6|22693.6|22678.6|22698.6|22683.6|22683.6|22668.6|33
1610365200000|2021-01-11 11:40:00|22688.6|22673.6|22683.6|22668.6|22698.6|22683.6|22663.6|22648.6|115
1610365500000|2021-01-11 11:45:00|22688.6|22673.6|22673.6|22658.6|22688.6|22673.6|22668.6|22653.6|64
1610365800000|2021-01-11 11:50:00|22678.6|22663.6|22673.6|22658.6|22678.6|22663.6|22668.6|22653.6|103
1610366100000|2021-01-11 11:55:00|22668.6|22653.6|22683.6|22668.6|22683.6|22668.6|22668.6|22653.6|31
1610366400000|2021-01-11 12:00:00|22678.6|22663.6|22693.6|22678.6|22698.6|22683.6|22678.6|22663.6|54
1610366700000|2021-01-11 12:05:00|22688.6|22673.6|22688.6|22673.6|22693.6|22678.6|22678.6|22663.6|55
1610367000000|2021-01-11 12:10:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22678.6|22663.6|47
1610367300000|2021-01-11 12:15:00|22693.6|22678.6|22678.6|22663.6|22693.6|22678.6|22673.6|22658.6|42
1610367600000|2021-01-11 12:20:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|36
1610367900000|2021-01-11 12:25:00|22683.6|22668.6|22703.6|22688.6|22703.6|22688.6|22678.6|22663.6|65
1610368200000|2021-01-11 12:30:00|22708.6|22693.6|22698.6|22683.6|22713.6|22698.6|22698.6|22683.6|52
1610368500000|2021-01-11 12:35:00|22703.6|22688.6|22693.6|22678.6|22708.6|22693.6|22693.6|22678.6|39
1610368800000|2021-01-11 12:40:00|22694.8|22679.8|22694.8|22679.8|22704.8|22689.8|22689.8|22674.8|29
1610369100000|2021-01-11 12:45:00|22699.8|22684.8|22684.8|22669.8|22699.8|22684.8|22684.8|22669.8|30
1610369400000|2021-01-11 12:50:00|22679.8|22664.8|22684.8|22669.8|22684.8|22669.8|22679.8|22664.8|30
1610369700000|2021-01-11 12:55:00|22679.8|22664.8|22684.8|22669.8|22689.8|22674.8|22679.8|22664.8|20
1610370000000|2021-01-11 13:00:00|22679.8|22664.8|22649.8|22634.8|22679.8|22664.8|22649.8|22634.8|102
1610370300000|2021-01-11 13:05:00|22654.8|22639.8|22659.8|22644.8|22714.8|22699.8|22644.8|22629.8|113
1610370600000|2021-01-11 13:10:00|22664.8|22649.8|22669.8|22654.8|22674.8|22659.8|22659.8|22644.8|37
1610370900000|2021-01-11 13:15:00|22664.8|22649.8|22639.8|22624.8|22669.8|22654.8|22639.8|22624.8|58
1610371200000|2021-01-11 13:20:00|22644.8|22629.8|22659.8|22644.8|22659.8|22644.8|22639.8|22624.8|84
1610371500000|2021-01-11 13:25:00|22654.8|22639.8|22659.8|22644.8|22664.8|22649.8|22654.8|22639.8|60
1610371800000|2021-01-11 13:30:00|22654.8|22639.8|22639.8|22624.8|22659.8|22644.8|22634.8|22619.8|138
1610372100000|2021-01-11 13:35:00|22634.8|22619.8|22629.8|22614.8|22644.8|22629.8|22624.8|22609.8|187
1610372400000|2021-01-11 13:40:00|22624.8|22609.8|22609.8|22594.8|22624.8|22609.8|22599.8|22584.8|206
1610372700000|2021-01-11 13:45:00|22614.8|22599.8|22599.8|22584.8|22629.8|22614.8|22599.8|22584.8|79
1610373000000|2021-01-11 13:50:00|22594.8|22579.8|22549.8|22534.8|22594.8|22579.8|22549.8|22534.8|343
1610373300000|2021-01-11 13:55:00|22544.8|22529.8|22539.8|22524.8|22554.8|22539.8|22534.8|22519.8|294
1610373600000|2021-01-11 14:00:00|22534.8|22519.8|22559.8|22544.8|22564.8|22549.8|22534.8|22519.8|222
1610373900000|2021-01-11 14:05:00|22554.8|22539.8|22564.8|22549.8|22569.8|22554.8|22544.8|22529.8|96
1610374200000|2021-01-11 14:10:00|22559.8|22544.8|22544.8|22529.8|22559.8|22544.8|22544.8|22529.8|90
1610374500000|2021-01-11 14:15:00|22549.8|22534.8|22514.8|22499.8|22549.8|22534.8|22514.8|22499.8|163
1610374800000|2021-01-11 14:20:00|22509.8|22494.8|22529.8|22514.8|22529.8|22514.8|22509.8|22494.8|135
1610375100000|2021-01-11 14:25:00|22524.8|22509.8|22549.8|22534.8|22559.8|22544.8|22524.8|22509.8|112
1610375400000|2021-01-11 14:30:00|22544.8|22529.8|22614.8|22599.8|22614.8|22599.8|22524.8|22509.8|314
1610375700000|2021-01-11 14:35:00|22609.8|22594.8|22599.8|22584.8|22619.8|22604.8|22574.8|22559.8|358
1610376000000|2021-01-11 14:40:00|22604.8|22589.8|22589.8|22574.8|22609.8|22594.8|22574.8|22559.8|112
1610376300000|2021-01-11 14:45:00|22594.8|22579.8|22599.8|22584.8|22609.8|22594.8|22579.8|22564.8|93
1610376600000|2021-01-11 14:50:00|22594.8|22579.8|22629.8|22614.8|22629.8|22614.8|22579.8|22564.8|188
1610376900000|2021-01-11 14:55:00|22634.8|22619.8|22649.8|22634.8|22659.8|22644.8|22619.8|22604.8|278
1610377200000|2021-01-11 15:00:00|22654.8|22639.8|22644.8|22629.8|22664.8|22649.8|22634.8|22619.8|179
1610377500000|2021-01-11 15:05:00|22649.8|22634.8|22664.8|22649.8|22664.8|22649.8|22639.8|22624.8|124
1610377800000|2021-01-11 15:10:00|22662.8|22647.8|22637.8|22622.8|22662.8|22647.8|22632.8|22617.8|161
1610378100000|2021-01-11 15:15:00|22632.8|22617.8|22667.8|22652.8|22667.8|22652.8|22632.8|22617.8|78
1610378400000|2021-01-11 15:20:00|22662.8|22647.8|22687.8|22672.8|22692.8|22677.8|22662.8|22647.8|108
1610378700000|2021-01-11 15:25:00|22692.8|22677.8|22687.8|22672.8|22697.8|22682.8|22677.8|22662.8|177
1610379000000|2021-01-11 15:30:00|22682.8|22667.8|22687.8|22672.8|22692.8|22677.8|22667.8|22652.8|152
1610379300000|2021-01-11 15:35:00|22692.8|22677.8|22657.8|22642.8|22692.8|22677.8|22657.8|22642.8|116
1610379600000|2021-01-11 15:40:00|22662.8|22647.8|22657.8|22642.8|22682.8|22667.8|22657.8|22642.8|154
1610379900000|2021-01-11 15:45:00|22662.8|22647.8|22662.8|22647.8|22667.8|22652.8|22642.8|22627.8|125
1610380200000|2021-01-11 15:50:00|22657.8|22642.8|22687.8|22672.8|22687.8|22672.8|22657.8|22642.8|101
1610380500000|2021-01-11 15:55:00|22682.8|22667.8|22702.8|22687.8|22707.8|22692.8|22682.8|22667.8|99
1610380800000|2021-01-11 16:00:00|22707.8|22692.8|22687.8|22672.8|22707.8|22692.8|22687.8|22672.8|132
1610381100000|2021-01-11 16:05:00|22692.8|22677.8|22682.8|22667.8|22692.8|22677.8|22677.8|22662.8|102
1610381400000|2021-01-11 16:10:00|22687.8|22672.8|22657.8|22642.8|22687.8|22672.8|22652.8|22637.8|155
1610381700000|2021-01-11 16:15:00|22662.8|22647.8|22672.8|22657.8|22672.8|22657.8|22657.8|22642.8|78
1610382000000|2021-01-11 16:20:00|22677.8|22662.8|22692.8|22677.8|22692.8|22677.8|22672.8|22657.8|127
1610382300000|2021-01-11 16:25:00|22697.8|22682.8|22702.8|22687.8|22712.8|22697.8|22692.8|22677.8|390
1610382600000|2021-01-11 16:30:00|22697.8|22682.8|22727.8|22712.8|22732.8|22717.8|22687.8|22672.8|662
1610382900000|2021-01-11 16:35:00|22722.8|22707.8|22712.8|22697.8|22727.8|22712.8|22692.8|22677.8|228
1610383200000|2021-01-11 16:40:00|22707.8|22692.8|22702.8|22687.8|22712.8|22697.8|22702.8|22687.8|34
1610383500000|2021-01-11 16:45:00|22707.8|22692.8|22702.8|22687.8|22707.8|22692.8|22702.8|22687.8|34
1610383800000|2021-01-11 16:50:00|22712.8|22682.8|22702.8|22682.8|22712.8|22687.8|22702.8|22682.8|817
1610384100000|2021-01-11 16:55:00|22707.8|22687.8|22707.8|22682.8|22712.8|22687.8|22702.8|22682.8|15
1610384400000|2021-01-11 17:00:00|22712.8|22687.8|22712.8|22687.8|22712.8|22692.8|22702.8|22682.8|10
1610384700000|2021-01-11 17:05:00|22707.8|22682.8|22707.8|22687.8|22712.8|22692.8|22697.8|22677.8|5
1610385000000|2021-01-11 17:10:00|22712.8|22692.8|22707.8|22682.8|22712.8|22692.8|22702.8|22682.8|13
1610385300000|2021-01-11 17:15:00|22702.8|22687.8|22702.8|22682.8|22707.8|22687.8|22702.8|22682.8|6
1610385600000|2021-01-11 17:20:00|22707.8|22687.8|22707.8|22682.8|22707.8|22687.8|22702.8|22682.8|1
1610385900000|2021-01-11 17:25:00|22702.8|22677.8|22697.8|22677.8|22702.8|22677.8|22697.8|22672.8|1
1610386200000|2021-01-11 17:30:00|22702.8|22682.8|22717.8|22697.8|22722.8|22697.8|22702.8|22682.8|25
1610386500000|2021-01-11 17:35:00|22722.8|22692.8|22722.8|22697.8|22727.8|22702.8|22717.8|22692.8|9
1610386800000|2021-01-11 17:40:00|22717.8|22702.8|22717.8|22692.8|22722.8|22702.8|22712.8|22692.8|5
1610387100000|2021-01-11 17:45:00|22722.8|22697.8|22722.8|22702.8|22722.8|22702.8|22717.8|22697.8|4
1610387400000|2021-01-11 17:50:00|22727.8|22707.8|22722.8|22697.8|22727.8|22707.8|22722.8|22697.8|7
1610387700000|2021-01-11 17:55:00|22717.8|22702.8|22717.8|22697.8|22722.8|22702.8|22712.8|22692.8|8
1610388000000|2021-01-11 18:00:00|22727.8|22707.8|22742.8|22717.8|22742.8|22717.8|22727.8|22707.8|44
1610388300000|2021-01-11 18:05:00|22737.8|22722.8|22747.8|22727.8|22752.8|22727.8|22737.8|22717.8|15
1610388600000|2021-01-11 18:10:00|22752.8|22732.8|22762.8|22737.8|22762.8|22742.8|22752.8|22732.8|15
1610388900000|2021-01-11 18:15:00|22757.8|22742.8|22762.8|22737.8|22762.8|22742.8|22757.8|22737.8|5
1610389200000|2021-01-11 18:20:00|22757.8|22732.8|22757.8|22732.8|22762.8|22742.8|22752.8|22732.8|9
1610389500000|2021-01-11 18:25:00|22752.8|22727.8|22742.8|22717.8|22757.8|22727.8|22732.8|22712.8|18
1610389800000|2021-01-11 18:30:00|22737.8||22737.8||22742.8||22737.8||1
1610390100000|2021-01-11 18:35:00|22742.8||22742.8||22742.8||22737.8||1
1610390400000|2021-01-11 18:40:00|22737.8|22712.8|22727.8|22707.8|22742.8|22712.8|22727.8|22702.8|15
1610390700000|2021-01-11 18:45:00|22722.8|22702.8|22717.8|22697.8|22722.8|22702.8|22712.8|22692.8|17
1610391000000|2021-01-11 18:50:00|22722.8|22702.8|22732.8|22712.8|22732.8|22712.8|22722.8|22697.8|8
1610391300000|2021-01-11 18:55:00|22737.8|22707.8|22727.8|22702.8|22737.8|22707.8|22722.8|22702.8|3
1610391600000|2021-01-11 19:00:00|22722.8|22707.8|22732.8|22707.8|22732.8|22707.8|22722.8|22702.8|8
1610391900000|2021-01-11 19:05:00|22727.8|22702.8|22727.8|22707.8|22732.8|22707.8|22722.8|22702.8|9
1610392200000|2021-01-11 19:10:00|22732.8|22712.8|22732.8|22707.8|22732.8|22712.8|22727.8|22707.8|7
1610392500000|2021-01-11 19:15:00|22727.8|22712.8|22717.8|22697.8|22727.8|22712.8|22717.8|22697.8|11
1610392800000|2021-01-11 19:20:00|22722.8|22702.8|22717.8|22697.8|22722.8|22702.8|22707.8|22687.8|40
1610393100000|2021-01-11 19:25:00|22722.8|22702.8|22707.8|22692.8|22722.8|22702.8|22707.8|22687.8|20
1610393400000|2021-01-11 19:30:00|22712.8|22697.8|22717.8|22702.8|22717.8|22702.8|22712.8|22697.8|7
1610393700000|2021-01-11 19:35:00|||||||||1
1610394000000|2021-01-11 19:40:00|22722.8|22707.8|22722.8|22707.8|22722.8|22707.8|22722.8|22707.8|12
1610394300000|2021-01-11 19:45:00|22727.8|22712.8|22727.8|22712.8|22727.8|22712.8|22727.8|22712.8|3
1610394600000|2021-01-11 19:50:00|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|3
1610394900000|2021-01-11 19:55:00|22737.8|22722.8|22752.8|22737.8|22752.8|22737.8|22737.8|22722.8|5
1610395200000|2021-01-11 20:00:00|22742.8|22727.8|22747.8|22732.8|22752.8|22737.8|22742.8|22727.8|6
1610395500000|2021-01-11 20:05:00|22737.8|22722.8|22737.8|22722.8|22737.8|22722.8|22732.8|22717.8|8
1610395800000|2021-01-11 20:10:00|22742.8|22727.8|22737.8|22722.8|22742.8|22727.8|22737.8|22722.8|4
1610396100000|2021-01-11 20:15:00|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|22727.8|22712.8|9
1610396400000|2021-01-11 20:20:00|22737.8|22722.8|22727.8|22712.8|22737.8|22722.8|22722.8|22707.8|11
1610396700000|2021-01-11 20:25:00|22732.8|22717.8|22727.8|22712.8|22737.8|22722.8|22722.8|22707.8|20
1610397000000|2021-01-11 20:30:00|22732.8|22717.8|22747.8|22732.8|22757.8|22742.8|22732.8|22717.8|17
1610397300000|2021-01-11 20:35:00|22752.8|22737.8|22752.8|22737.8|22757.8|22742.8|22752.8|22737.8|10
1610397600000|2021-01-11 20:40:00|22742.8|22727.8|22742.8|22727.8|22747.8|22732.8|22742.8|22727.8|11
1610397900000|2021-01-11 20:45:00|22752.8|22737.8|22762.8|22747.8|22762.8|22747.8|22752.8|22737.8|15
1610398200000|2021-01-11 20:50:00|22757.8|22742.8|22752.8|22737.8|22762.8|22747.8|22752.8|22737.8|9
1610398500000|2021-01-11 20:55:00|22757.8|22742.8|22742.8|22727.8|22757.8|22742.8|22742.8|22727.8|50
1610398800000|2021-01-11 21:00:00|22774.5|22734.5|22791.2|22751.2|22805.6|22765.6|22759.5|22719.5|0
1610399100000|2021-01-11 21:05:00|22790.9|22750.9|22783.7|22743.7|22790.9|22750.9|22781.1|22741.1|0
1610399400000|2021-01-11 21:10:00|22783.9|22743.9|22793.2|22753.2|22796.9|22756.9|22778.1|22738.1|0
1610399700000|2021-01-11 21:15:00|22792.9|22752.9|22794.5|22754.5|22794.5|22754.5|22787.2|22747.2|0
1610400000000|2021-01-11 21:20:00|22794|22754|22789.3|22749.3|22795.5|22755.5|22788.2|22748.2|0
1610400300000|2021-01-11 21:25:00|22789.8|22749.8|22790.3|22750.3|22790.3|22750.3|22788.2|22748.2|0
1610400600000|2021-01-11 21:30:00|22790.1|22750.1|22783.9|22743.9|22790.6|22750.6|22781.2|22741.2|0
1610400900000|2021-01-11 21:35:00|22783.7|22743.7|22780.9|22740.9|22783.9|22743.9|22777|22737|0
1610401200000|2021-01-11 21:40:00|22781.1|22741.1|22782.1|22742.1|22785.2|22745.2|22780.9|22740.9|0
1610401500000|2021-01-11 21:45:00|22781.9|22741.9|22780.9|22740.9|22783.9|22743.9|22778.3|22738.3|0
1610401800000|2021-01-11 21:50:00|22780.6|22740.6|22771.9|22731.9|22782.6|22742.6|22770.6|22730.6|0
1610402100000|2021-01-11 21:55:00|22772.1|22732.1|22775.3|22735.3|22776.2|22736.2|22770.6|22730.6|0
1610402400000|2021-01-11 22:00:00|22775.8|22735.8|22775.8|22735.8|22777.3|22737.3|22774.2|22734.2|0
1610402700000|2021-01-11 22:05:00|22776.3|22736.3|22777.9|22737.9|22777.9|22737.9|22776.3|22736.3|0
1610403000000|2021-01-11 22:10:00|22778.4|22738.4|22778.4|22738.4|22778.4|22738.4|22778.4|22738.4|0
1610403300000|2021-01-11 22:15:00|22778.9|22738.9|22778.4|22738.4|22778.9|22738.9|22777.9|22737.9|0
1610403600000|2021-01-11 22:20:00|22779.4|22739.4|22778.4|22738.4|22779.4|22739.4|22778.4|22738.4|0
1610403900000|2021-01-11 22:25:00|22779.4|22739.4|22779.4|22739.4|22779.4|22739.4|22778.4|22738.4|0
1610404500000|2021-01-11 22:35:00|22778.9|22738.9|22777.9|22737.9|22779.4|22739.4|22777.9|22737.9|0
1610404800000|2021-01-11 22:40:00|22776.3|22736.3|22776.8|22736.8|22777.9|22737.9|22776.3|22736.3|0
1610405100000|2021-01-11 22:45:00|22777.3|22737.3|22779.4|22739.4|22779.4|22739.4|22777.3|22737.3|0
1610405400000|2021-01-11 22:50:00|22780|22740|22779.4|22739.4|22780|22740|22779.4|22739.4|0
1610405700000|2021-01-11 22:55:00|22778.9|22738.9|22781|22741|22782.6|22742.6|22778.9|22738.9|0
1610406000000|2021-01-11 23:00:00|22783.7|22743.7|22774.3|22734.3|22792|22752|22769.4|22729.4|0
1610406300000|2021-01-11 23:05:00|22774.8|22734.8|22775.6|22735.6|22779.4|22739.4|22771.3|22731.3|0
1610406600000|2021-01-11 23:10:00|22776|22736|22785|22745|22788.2|22748.2|22776|22736|0
1610406900000|2021-01-11 23:15:00|22784.8|22744.8|22787.5|22747.5|22788.8|22748.8|22779.4|22739.4|0
1610407200000|2021-01-11 23:20:00|22788|22748|22795.8|22755.8|22798.4|22758.4|22788|22748|0
1610407500000|2021-01-11 23:25:00|22795.9|22755.9|22795.8|22755.8|22797.1|22757.1|22792.1|22752.1|0
1610407800000|2021-01-11 23:30:00|22796.3|22756.3|22805.2|22765.2|22809|22769|22796.3|22756.3|0
1610408100000|2021-01-11 23:35:00|22805.3|22765.3|22805.2|22765.2|22806.5|22766.5|22804|22764|0
1610408400000|2021-01-11 23:40:00|22805.3|22765.3|22807.8|22767.8|22807.8|22767.8|22799.6|22759.6|0
1610408700000|2021-01-11 23:45:00|22807.5|22767.5|22790.5|22750.5|22808.4|22768.4|22786.4|22746.4|0
1610409000000|2021-01-11 23:50:00|22791.5|22751.5|22795.8|22755.8|22795.8|22755.8|22785.8|22745.8|0
1610409300000|2021-01-11 23:55:00|22795.6|22755.6|22803.1|22763.1|22805.6|22765.6|22787.7|22747.7|0
1610409600000|2021-01-12 00:00:00|22803.3|22763.3|22804.3|22764.3|22805.6|22765.6|22786.8|22746.8|0
1610409900000|2021-01-12 00:05:00|22804.1|22764.1|22809.4|22769.4|22813.7|22773.7|22795|22755|0
1610410200000|2021-01-12 00:10:00|22809.3|22769.3|22809.4|22769.4|22812.5|22772.5|22805.6|22765.6|0
1610410500000|2021-01-12 00:15:00|22809.3|22769.3|22815.3|22775.3|22826.6|22786.6|22803.2|22763.2|0
1610410800000|2021-01-12 00:20:00|22815.2|22775.2|22788.5|22748.5|22815.2|22775.2|22785.1|22745.1|0
1610411100000|2021-01-12 00:25:00|22789.5|22749.5|22809|22769|22809.1|22769.1|22785.7|22745.7|0
1610411400000|2021-01-12 00:30:00|22809.1|22769.1|22806.1|22766.1|22809.1|22769.1|22802.8|22762.8|0
1610411700000|2021-01-12 00:35:00|22806|22766|22815.3|22775.3|22821.2|22781.2|22803|22763|0
1610412000000|2021-01-12 00:40:00|22815.5|22775.5|22827.3|22787.3|22833.1|22793.1|22809.6|22769.6|0
1610412300000|2021-01-12 00:45:00|22831.5|22791.5|22864.6|22824.6|22870.6|22830.6|22831.5|22791.5|0
1610412600000|2021-01-12 00:50:00|22864.4|22824.4|22872.6|22832.6|22887.8|22847.8|22864.4|22824.4|0
1610412900000|2021-01-12 00:55:00|22872.7|22832.7|22869.2|22829.2|22881.2|22841.2|22869.2|22829.2|0
1610413200000|2021-01-12 01:00:00|22869.5|22829.5|22858.3|22818.3|22869.9|22829.9|22858|22818|0
1610413500000|2021-01-12 01:05:00|22860.4|22820.4|22869.6|22829.6|22872.1|22832.1|22855.1|22815.1|0
1610413800000|2021-01-12 01:10:00|22869.8|22829.8|22860.7|22820.7|22875.8|22835.8|22860.7|22820.7|0
1610414100000|2021-01-12 01:15:00|22859.6|22819.6|22856.8|22816.8|22863.6|22823.6|22832.9|22792.9|0
1610414400000|2021-01-12 01:20:00|22856.9|22816.9|22826.7|22786.7|22857|22817|22820.9|22780.9|0
1610414700000|2021-01-12 01:25:00|22826.6|22786.6|22793.7|22753.7|22826.7|22786.7|22793.6|22753.6|0
1610415000000|2021-01-12 01:30:00|22793.6|22753.6|22820.5|22780.5|22831.9|22791.9|22777.7|22737.7|0
1610415300000|2021-01-12 01:35:00|22820.6|22780.6|22797|22757|22826.5|22786.5|22797|22757|0
1610415600000|2021-01-12 01:40:00|22797.2|22757.2|22809.2|22769.2|22809.2|22769.2|22790.7|22750.7|0
1610415900000|2021-01-12 01:45:00|22809.3|22769.3|22815.5|22775.5|22815.5|22775.5|22803|22763|0
1610416200000|2021-01-12 01:50:00|22815.6|22775.6|22827|22787|22827.4|22787.4|22815.5|22775.5|0
1610416500000|2021-01-12 01:55:00|22826|22786|22830.3|22790.3|22839.4|22799.4|22821.4|22781.4|0
1610416800000|2021-01-12 02:00:00|22831.4|22791.4|22821.1|22781.1|22844.7|22804.7|22820.6|22780.6|0
1610417100000|2021-01-12 02:05:00|22821.2|22781.2|22827.2|22787.2|22827.2|22787.2|22814.8|22774.8|0
1610417400000|2021-01-12 02:10:00|22827.1|22787.1|22814.9|22774.9|22833|22793|22814.8|22774.8|0
1610417700000|2021-01-12 02:15:00|22815.2|22775.2|22815.3|22775.3|22815.5|22775.5|22803.2|22763.2|0
1610418000000|2021-01-12 02:20:00|22815.5|22775.5|22815.5|22775.5|22821.2|22781.2|22803.3|22763.3|0
1610418300000|2021-01-12 02:25:00|22815.6|22775.6|22824.9|22784.9|22827.8|22787.8|22809.8|22769.8|0
1610418600000|2021-01-12 02:30:00|22825.9|22785.9|22822|22782|22828|22788|22809.9|22769.9|0
1610418900000|2021-01-12 02:35:00|22822.1|22782.1|22825.2|22785.2|22828|22788|22810.4|22770.4|0
1610419200000|2021-01-12 02:40:00|22826.2|22786.2|22822|22782|22828.1|22788.1|22822|22782|0
1610419500000|2021-01-12 02:45:00|22822.1|22782.1|22816.1|22776.1|22828|22788|22815.9|22775.9|0
1610419800000|2021-01-12 02:50:00|22816|22776|22813|22773|22816|22776|22809.9|22769.9|0
1610420100000|2021-01-12 02:55:00|22814.1|22774.1|22828|22788|22828.3|22788.3|22814.1|22774.1|0
1610420400000|2021-01-12 03:00:00|22828.3|22788.3|22828.3|22788.3|22828.6|22788.6|22819.5|22779.5|0
1610420700000|2021-01-12 03:05:00|22828.4|22788.4|22828.3|22788.3|22834.4|22794.4|22822.4|22782.4|0
1610421000000|2021-01-12 03:10:00|22828.4|22788.4|22816.1|22776.1|22831.2|22791.2|22815.9|22775.9|0
1610421300000|2021-01-12 03:15:00|22816|22776|22808.9|22768.9|22816.1|22776.1|22808.9|22768.9|0
1610421600000|2021-01-12 03:20:00|22809|22769|22809|22769|22809.2|22769.2|22802.3|22762.3|0
1610421900000|2021-01-12 03:25:00|22809.2|22769.2|22803.3|22763.3|22814.8|22774.8|22802.7|22762.7|0
1610422200000|2021-01-12 03:30:00|22803.5|22763.5|22803|22763|22809|22769|22797.2|22757.2|0
1610422500000|2021-01-12 03:35:00|22802.9|22762.9|22806.1|22766.1|22809|22769|22797|22757|0
1610422800000|2021-01-12 03:40:00|22805.1|22765.1|22808.9|22768.9|22809|22769|22803.2|22763.2|0
1610423100000|2021-01-12 03:45:00|22808.7|22768.7|22797.2|22757.2|22808.9|22768.9|22796.3|22756.3|0
1610423400000|2021-01-12 03:50:00|22797.3|22757.3|22803.2|22763.2|22809|22769|22797.3|22757.3|0
1610423700000|2021-01-12 03:55:00|22803|22763|22803.2|22763.2|22808.9|22768.9|22803|22763|0
1610424000000|2021-01-12 04:00:00|22802.7|22762.7|22803|22763|22809|22769|22802.6|22762.6|0
1610424300000|2021-01-12 04:05:00|22802.9|22762.9|22799.9|22759.9|22803|22763|22796.9|22756.9|0
1610424600000|2021-01-12 04:10:00|22801|22761|22802.9|22762.9|22805.7|22765.7|22796.9|22756.9|0
1610424900000|2021-01-12 04:15:00|22803|22763|22808.4|22768.4|22808.7|22768.7|22802.8|22762.8|0
1610425200000|2021-01-12 04:20:00|22807.4|22767.4|22796.9|22756.9|22808.6|22768.6|22796.7|22756.7|0
1610425500000|2021-01-12 04:25:00|22796.8|22756.8|22790.5|22750.5|22802.6|22762.6|22790.4|22750.4|0
1610425800000|2021-01-12 04:30:00|22790.4|22750.4|22784.5|22744.5|22796.4|22756.4|22784.4|22744.4|0
1610426100000|2021-01-12 04:35:00|22784.6|22744.6|22784.1|22744.1|22796.3|22756.3|22783.9|22743.9|0
1610426400000|2021-01-12 04:40:00|22784.2|22744.2|22783.8|22743.8|22789.6|22749.6|22777.3|22737.3|0
1610426700000|2021-01-12 04:45:00|22783.9|22743.9|22796.1|22756.1|22802.3|22762.3|22783.9|22743.9|0
1610427000000|2021-01-12 04:50:00|22796|22756|22789.6|22749.6|22796.3|22756.3|22789.5|22749.5|0
1610427300000|2021-01-12 04:55:00|22789.7|22749.7|22798.5|22758.5|22801.7|22761.7|22789.6|22749.6|0
1610427600000|2021-01-12 05:00:00|22798.4|22758.4|22786.7|22746.7|22801.7|22761.7|22783.5|22743.5|0
1610427900000|2021-01-12 05:05:00|22787.8|22747.8|22795.1|22755.1|22796|22756|22783.6|22743.6|0
1610428200000|2021-01-12 05:10:00|22795.2|22755.2|22801.7|22761.7|22807.5|22767.5|22795.1|22755.1|0
1610428500000|2021-01-12 05:15:00|22801.8|22761.8|22806.6|22766.6|22812.6|22772.6|22795.7|22755.7|0
1610428800000|2021-01-12 05:20:00|22806.8|22766.8|22801.2|22761.2|22809.4|22769.4|22800.9|22760.9|0
1610429100000|2021-01-12 05:25:00|22801|22761|22804.1|22764.1|22807.2|22767.2|22800.9|22760.9|0
1610429400000|2021-01-12 05:30:00|22805.2|22765.2|22812.9|22772.9|22812.9|22772.9|22801.5|22761.5|0
1610429700000|2021-01-12 05:35:00|22812.8|22772.8|22825.4|22785.4|22825.4|22785.4|22812.8|22772.8|0
1610430000000|2021-01-12 05:40:00|22825.6|22785.6|22831.2|22791.2|22831.4|22791.4|22825.3|22785.3|0
1610430300000|2021-01-12 05:45:00|22831.3|22791.3|22832.2|22792.2|22837.7|22797.7|22831.3|22791.3|0
1610430600000|2021-01-12 05:50:00|22833.2|22793.2|22831.9|22791.9|22837.7|22797.7|22826|22786|0
1610430900000|2021-01-12 05:55:00|22832|22792|22820.5|22780.5|22832|22792|22819.8|22779.8|0
1610431200000|2021-01-12 06:00:00|22820.3|22780.3|22814|22774|22826.2|22786.2|22808.1|22768.1|0
1610431500000|2021-01-12 06:05:00|22813.9|22773.9|22814.4|22774.4|22820.7|22780.7|22808.3|22768.3|0
1610431800000|2021-01-12 06:10:00|22812.3|22772.3|22812|22772|22817.7|22777.7|22808.8|22768.8|0
1610432100000|2021-01-12 06:15:00|22812.1|22772.1|22805.9|22765.9|22814.9|22774.9|22797|22757|0
1610432400000|2021-01-12 06:20:00|22808.9|22768.9|22809|22769|22809.2|22769.2|22803.1|22763.1|0
1610432700000|2021-01-12 06:25:00|22809.2|22769.2|22814.7|22774.7|22815.1|22775.1|22809|22769|0
1610433000000|2021-01-12 06:30:00|22814.8|22774.8|22827.1|22787.1|22832.7|22792.7|22814.7|22774.7|0
1610433300000|2021-01-12 06:35:00|22827|22787|22821.1|22781.1|22827|22787|22815.1|22775.1|0
1610433600000|2021-01-12 06:40:00|22821.2|22781.2|22819|22779|22826.9|22786.9|22818.6|22778.6|0
1610433900000|2021-01-12 06:45:00|22818.8|22778.8|22836.3|22796.3|22836.3|22796.3|22818.8|22778.8|0
1610434200000|2021-01-12 06:50:00|22836.4|22796.4|22825|22785|22842.3|22802.3|22825|22785|0
1610434500000|2021-01-12 06:55:00|22826.1|22786.1|22821|22781|22831|22791|22815.3|22775.3|0
1610434800000|2021-01-12 07:00:00|22818.9|22778.9|22797.8|22782.8|22829|22789|22787.8|22759.4|32
1610435100000|2021-01-12 07:05:00|22802.8|22787.8|22782.8|22767.8|22802.8|22787.8|22782.8|22767.8|17
1610435400000|2021-01-12 07:10:00|22787.8|22772.8|22792.8|22777.8|22792.8|22777.8|22782.8|22767.8|16
1610435700000|2021-01-12 07:15:00|22797.8|22782.8|22787.8|22772.8|22797.8|22782.8|22787.8|22772.8|20
1610436000000|2021-01-12 07:20:00|22792.8|22777.8|22802.8|22787.8|22802.8|22787.8|22792.8|22777.8|16
1610436300000|2021-01-12 07:25:00|22807.8|22792.8|22822.8|22807.8|22822.8|22807.8|22802.8|22787.8|42
1610436600000|2021-01-12 07:30:00|22827.8|22812.8|22817.8|22802.8|22827.8|22812.8|22812.8|22797.8|22
1610436900000|2021-01-12 07:35:00|22807.8|22792.8|22797.8|22782.8|22807.8|22792.8|22792.8|22777.8|19
1610437200000|2021-01-12 07:40:00|22792.8|22777.8|22792.8|22777.8|22797.8|22782.8|22792.8|22777.8|12
1610437500000|2021-01-12 07:45:00|22797.8|22782.8|22792.8|22777.8|22797.8|22782.8|22792.8|22777.8|23
1610437800000|2021-01-12 07:50:00|22802.8|22787.8|22792.8|22777.8|22802.8|22787.8|22792.8|22777.8|14
1610438100000|2021-01-12 07:55:00|22797.8|22782.8|22792.8|22777.8|22807.8|22792.8|22792.8|22777.8|38
1610438400000|2021-01-12 08:00:00|22797.8|22782.8|22782.8|22767.8|22802.8|22787.8|22767.8|22752.8|326
1610438700000|2021-01-12 08:05:00|22777.8|22762.8|22787.8|22772.8|22792.8|22777.8|22767.8|22752.8|313
1610439000000|2021-01-12 08:10:00|22782.8|22767.8|22807.8|22792.8|22827.8|22812.8|22777.8|22762.8|361
1610439300000|2021-01-12 08:15:00|22802.8|22787.8|22757.8|22742.8|22807.8|22792.8|22757.8|22742.8|310
1610439600000|2021-01-12 08:20:00|22762.8|22747.8|22732.8|22717.8|22762.8|22747.8|22727.8|22712.8|240
1610439900000|2021-01-12 08:25:00|22737.8|22722.8|22692.8|22677.8|22737.8|22722.8|22682.8|22667.8|323
1610440200000|2021-01-12 08:30:00|22687.8|22672.8|22732.8|22717.8|22732.8|22717.8|22687.8|22672.8|203
1610440500000|2021-01-12 08:35:00|22737.8|22722.8|22687.8|22672.8|22742.8|22727.8|22687.8|22672.8|223
1610440800000|2021-01-12 08:40:00|22691|22676|22716|22701|22726|22711|22691|22676|234
1610441100000|2021-01-12 08:45:00|22721|22706|22671|22656|22721|22706|22656|22641|298
1610441400000|2021-01-12 08:50:00|22666|22651|22656|22641|22676|22661|22646|22631|231
1610441700000|2021-01-12 08:55:00|22651|22636|22681|22666|22686|22671|22651|22636|188
1610442000000|2021-01-12 09:00:00|22686|22671|22681|22666|22686|22671|22671|22656|77
1610442300000|2021-01-12 09:05:00|22686|22671|22691|22676|22696|22681|22686|22671|66
1610442600000|2021-01-12 09:10:00|22686|22671|22716|22701|22721|22706|22686|22671|98
1610442900000|2021-01-12 09:15:00|22711|22696|22696|22681|22726|22711|22696|22681|103
1610443200000|2021-01-12 09:20:00|22701|22686|22671|22656|22711|22696|22671|22656|81
1610443500000|2021-01-12 09:25:00|22676|22661|22621|22606|22676|22661|22616|22601|199
1610443800000|2021-01-12 09:30:00|22626|22611|22661|22646|22666|22651|22621|22606|141
1610444100000|2021-01-12 09:35:00|22656|22641|22666|22651|22666|22651|22636|22621|145
1610444400000|2021-01-12 09:40:00|22661|22646|22681|22666|22681|22666|22651|22636|86
1610444700000|2021-01-12 09:45:00|22686|22671|22711|22696|22716|22701|22686|22671|66
1610445000000|2021-01-12 09:50:00|22706|22691|22676|22661|22706|22691|22676|22661|110
1610445300000|2021-01-12 09:55:00|22681|22666|22656|22641|22681|22666|22641|22626|130
1610445600000|2021-01-12 10:00:00|22661|22646|22696|22681|22696|22681|22661|22646|63
1610445900000|2021-01-12 10:05:00|22691|22676|22666|22651|22691|22676|22661|22646|83
1610446200000|2021-01-12 10:10:00|22661|22646|22671|22656|22671|22656|22651|22636|97
1610446500000|2021-01-12 10:15:00|22666|22651|22656|22641|22671|22656|22651|22636|78
1610446800000|2021-01-12 10:20:00|22661|22646|22651|22636|22661|22646|22651|22636|32
1610447100000|2021-01-12 10:25:00|22656|22641|22671|22656|22671|22656|22651|22636|47
1610447400000|2021-01-12 10:30:00|22666|22651|22666|22651|22671|22656|22661|22646|59
1610447700000|2021-01-12 10:35:00|22661|22646|22676|22661|22676|22661|22661|22646|35
1610448000000|2021-01-12 10:40:00|22671|22656|22656|22641|22671|22656|22656|22641|58
1610448300000|2021-01-12 10:45:00|22651|22636|22661|22646|22681|22666|22651|22636|72
1610448600000|2021-01-12 10:50:00|22666|22651|22676|22661|22681|22666|22666|22651|49
1610448900000|2021-01-12 10:55:00|22671|22656|22676|22661|22676|22661|22671|22656|49
1610449200000|2021-01-12 11:00:00|22681|22666|22676|22661|22691|22676|22676|22661|60
1610449500000|2021-01-12 11:05:00|22671|22656|22656|22641|22681|22666|22656|22641|59
1610449800000|2021-01-12 11:10:00|22651|22636|22621|22606|22651|22636|22621|22606|205
1610450100000|2021-01-12 11:15:00|22616|22601|22636|22621|22636|22621|22606|22591|165
1610450400000|2021-01-12 11:20:00|22641|22626|22661|22646|22661|22646|22641|22626|76
1610450700000|2021-01-12 11:25:00|22666|22651|22681|22666|22681|22666|22666|22651|41
1610451000000|2021-01-12 11:30:00|22686|22671|22691|22676|22691|22676|22681|22666|89
1610451300000|2021-01-12 11:35:00|22696|22681|22691|22676|22701|22686|22691|22676|61
1610451600000|2021-01-12 11:40:00|22686|22671|22681|22666|22686|22671|22676|22661|70
1610451900000|2021-01-12 11:45:00|22676|22661|22676|22661|22676|22661|22666|22651|105
1610452200000|2021-01-12 11:50:00|22671|22656|22686|22671|22686|22671|22671|22656|55
1610452500000|2021-01-12 11:55:00|22691|22676|22691|22676|22696|22681|22686|22671|56
1610452800000|2021-01-12 12:00:00|22696|22681|22701|22686|22706|22691|22696|22681|43
1610453100000|2021-01-12 12:05:00|22711|22696|22711|22696|22711|22696|22701|22686|33
1610453400000|2021-01-12 12:10:00|22706|22691|22681|22666|22706|22691|22681|22666|52
1610453700000|2021-01-12 12:15:00|22686|22671|22686|22671|22691|22676|22686|22671|44
1610454000000|2021-01-12 12:20:00|22691|22676|22696|22681|22701|22686|22681|22666|98
1610454300000|2021-01-12 12:25:00|22691|22676|22691|22676|22691|22676|22691|22676|10
1610454600000|2021-01-12 12:30:00|22696|22681|22686|22671|22696|22681|22681|22666|53
1610454900000|2021-01-12 12:35:00|22681|22666|22686|22671|22686|22671|22676|22661|93
1610455200000|2021-01-12 12:40:00|22684.6|22669.6|22689.6|22674.6|22689.6|22674.6|22679.6|22664.6|35
1610455500000|2021-01-12 12:45:00|22694.6|22679.6|22699.6|22684.6|22704.6|22689.6|22694.6|22679.6|60
1610455800000|2021-01-12 12:50:00|22694.6|22679.6|22684.6|22669.6|22694.6|22679.6|22684.6|22669.6|47
1610456100000|2021-01-12 12:55:00|22679.6|22664.6|22674.6|22659.6|22679.6|22664.6|22674.6|22659.6|39
1610456400000|2021-01-12 13:00:00|22669.6|22654.6|22654.6|22639.6|22669.6|22654.6|22634.6|22619.6|289
1610456700000|2021-01-12 13:05:00|22644.6|22629.6|22639.6|22624.6|22644.6|22629.6|22634.6|22619.6|100
1610457000000|2021-01-12 13:10:00|22634.6|22619.6|22639.6|22624.6|22644.6|22629.6|22634.6|22619.6|339
1610457300000|2021-01-12 13:15:00|22634.6|22619.6|22649.6|22634.6|22649.6|22634.6|22629.6|22614.6|62
1610457600000|2021-01-12 13:20:00|22644.6|22629.6|22649.6|22634.6|22659.6|22644.6|22644.6|22629.6|121
1610457900000|2021-01-12 13:25:00|22639.6|22624.6|22644.6|22629.6|22659.6|22644.6|22639.6|22624.6|116
1610458200000|2021-01-12 13:30:00|22649.6|22634.6|22654.6|22639.6|22654.6|22639.6|22649.6|22634.6|114
1610458500000|2021-01-12 13:35:00|22649.6|22634.6|22644.6|22629.6|22649.6|22634.6|22634.6|22619.6|102
1610458800000|2021-01-12 13:40:00|22649.6|22634.6|22649.6|22634.6|22654.6|22639.6|22644.6|22629.6|29
1610459100000|2021-01-12 13:45:00|22644.6|22629.6|22654.6|22639.6|22654.6|22639.6|22644.6|22629.6|1067
1610459400000|2021-01-12 13:50:00|22649.6|22634.6|22649.6|22634.6|22659.6|22644.6|22649.6|22634.6|196
1610459700000|2021-01-12 13:55:00|22639.6|22624.6|22639.6|22624.6|22644.6|22629.6|22619.6|22604.6|224
1610460000000|2021-01-12 14:00:00|22644.6|22629.6|22644.6|22629.6|22644.6|22629.6|22629.6|22614.6|154
1610460300000|2021-01-12 14:05:00|22639.6|22624.6|22639.6|22624.6|22639.6|22624.6|22634.6|22619.6|48
1610460600000|2021-01-12 14:10:00|22634.6|22619.6|22634.6|22619.6|22639.6|22624.6|22634.6|22619.6|39
1610460900000|2021-01-12 14:15:00|22639.6|22624.6|22629.6|22614.6|22639.6|22624.6|22619.6|22604.6|581
1610461200000|2021-01-12 14:20:00|22634.6|22619.6|22644.6|22629.6|22644.6|22629.6|22634.6|22619.6|36
1610461500000|2021-01-12 14:25:00|22639.6|22624.6|22654.6|22639.6|22654.6|22639.6|22634.6|22619.6|64
1610461800000|2021-01-12 14:30:00|22659.6|22644.6|22654.6|22639.6|22674.6|22659.6|22654.6|22639.6|132
1610462100000|2021-01-12 14:35:00|22649.6|22634.6|22644.6|22629.6|22654.6|22639.6|22634.6|22619.6|99
1610462400000|2021-01-12 14:40:00|22639.6|22624.6|22644.6|22629.6|22659.6|22644.6|22634.6|22619.6|181
1610462700000|2021-01-12 14:45:00|22639.6|22624.6|22624.6|22609.6|22639.6|22624.6|22619.6|22604.6|100
1610463000000|2021-01-12 14:50:00|22619.6|22604.6|22599.6|22584.6|22619.6|22604.6|22564.6|22549.6|318
1610463300000|2021-01-12 14:55:00|22604.6|22589.6|22614.6|22599.6|22614.6|22599.6|22599.6|22584.6|124
1610463600000|2021-01-12 15:00:00|22609.6|22594.6|22634.6|22619.6|22634.6|22619.6|22609.6|22594.6|107
1610463900000|2021-01-12 15:05:00|22629.6|22614.6|22629.6|22614.6|22639.6|22624.6|22619.6|22604.6|106
1610464200000|2021-01-12 15:10:00|22629.2|22614.2|22624.2|22609.2|22629.2|22614.2|22619.2|22604.2|129
1610464500000|2021-01-12 15:15:00|22629.2|22614.2|22664.2|22649.2|22664.2|22649.2|22624.2|22609.2|196
1610464800000|2021-01-12 15:20:00|22669.2|22654.2|22679.2|22664.2|22684.2|22669.2|22664.2|22649.2|118
1610465100000|2021-01-12 15:25:00|22699.2|22684.2|22679.2|22664.2|22699.2|22684.2|22674.2|22659.2|94
1610465400000|2021-01-12 15:30:00|22684.2|22669.2|22669.2|22654.2|22684.2|22669.2|22659.2|22644.2|112
1610465700000|2021-01-12 15:35:00|22674.2|22659.2|22669.2|22654.2|22679.2|22664.2|22664.2|22649.2|110
1610466000000|2021-01-12 15:40:00|22664.2|22649.2|22684.2|22669.2|22689.2|22674.2|22664.2|22649.2|111
1610466300000|2021-01-12 15:45:00|22689.2|22674.2|22714.2|22699.2|22719.2|22704.2|22674.2|22659.2|157
1610466600000|2021-01-12 15:50:00|22719.2|22704.2|22714.2|22699.2|22719.2|22704.2|22709.2|22694.2|182
1610466900000|2021-01-12 15:55:00|22719.2|22704.2|22709.2|22694.2|22719.2|22704.2|22694.2|22679.2|192
1610467200000|2021-01-12 16:00:00|22704.2|22689.2|22694.2|22679.2|22709.2|22694.2|22694.2|22679.2|203
1610467500000|2021-01-12 16:05:00|22699.2|22684.2|22699.2|22684.2|22704.2|22689.2|22689.2|22674.2|132
1610467800000|2021-01-12 16:10:00|22704.2|22689.2|22719.2|22704.2|22719.2|22704.2|22699.2|22684.2|81
1610468100000|2021-01-12 16:15:00|22714.2|22699.2|22709.2|22694.2|22719.2|22704.2|22704.2|22689.2|192
1610468400000|2021-01-12 16:20:00|22714.2|22699.2|22709.2|22694.2|22719.2|22704.2|22709.2|22694.2|110
1610468700000|2021-01-12 16:25:00|22704.2|22689.2|22679.2|22664.2|22714.2|22699.2|22674.2|22659.2|418
1610469000000|2021-01-12 16:30:00|22684.2|22669.2|22659.2|22644.2|22689.2|22674.2|22639.2|22624.2|501
1610469300000|2021-01-12 16:35:00|22654.2|22639.2|22639.2|22624.2|22654.2|22639.2|22629.2|22614.2|173
1610469600000|2021-01-12 16:40:00|22634.2|22619.2|22624.2|22609.2|22634.2|22619.2|22609.2|22594.2|87
1610469900000|2021-01-12 16:45:00|22619.2|22604.2|22614.2|22599.2|22624.2|22609.2|22614.2|22599.2|29
1610470200000|2021-01-12 16:50:00|22624.2|22604.2|22629.2|22609.2|22634.2|22609.2|22599.2|22579.2|455
1610470500000|2021-01-12 16:55:00|22634.2|22604.2|22634.2|22614.2|22639.2|22619.2|22619.2|22599.2|252
1610470800000|2021-01-12 17:00:00|22629.2|22609.2|22614.2|22594.2|22634.2|22609.2|22609.2|22589.2|9
1610471100000|2021-01-12 17:05:00|22609.2|22589.2|22589.2|22569.2|22609.2|22589.2|22579.2|22559.2|38
1610471400000|2021-01-12 17:10:00|22584.2|22564.2|22574.2|22549.2|22584.2|22569.2|22569.2|22549.2|33
1610471700000|2021-01-12 17:15:00|22569.2|22544.2|22594.2|22569.2|22594.2|22574.2|22559.2|22539.2|64
1610472000000|2021-01-12 17:20:00|22589.2|22564.2|22579.2|22554.2|22594.2|22574.2|22574.2|22554.2|34
1610472300000|2021-01-12 17:25:00|22584.2|22559.2|22599.2|22579.2|22599.2|22579.2|22579.2|22554.2|10
1610472600000|2021-01-12 17:30:00|22594.2|22574.2|22589.2|22569.2|22594.2|22574.2|22579.2|22559.2|20
1610472900000|2021-01-12 17:35:00|22584.2|22564.2|22594.2|22574.2|22599.2|22579.2|22584.2|22564.2|16
1610473200000|2021-01-12 17:40:00|22599.2|22569.2|22599.2|22574.2|22599.2|22579.2|22584.2|22559.2|9
1610473500000|2021-01-12 17:45:00|22594.2|22579.2|22594.2|22574.2|22599.2|22579.2|22589.2|22569.2|17
1610473800000|2021-01-12 17:50:00|22599.2|22579.2|22594.2|22574.2|22604.2|22584.2|22589.2|22569.2|48
1610474100000|2021-01-12 17:55:00|22599.2|22579.2|22594.2|22574.2|22599.2|22579.2|22589.2|22569.2|9
1610474400000|2021-01-12 18:00:00|22599.2|22569.2|22604.2|22579.2|22604.2|22584.2|22589.2|22569.2|13
1610474700000|2021-01-12 18:05:00|22599.2|22584.2|22599.2|22579.2|22604.2|22584.2|22589.2|22569.2|3
1610475000000|2021-01-12 18:10:00|22604.2|22584.2|22609.2|22584.2|22609.2|22589.2|22604.2|22579.2|7
1610475300000|2021-01-12 18:15:00|22604.2|22579.2|22599.2|22574.2|22604.2|22579.2|22599.2|22574.2|1
1610475600000|2021-01-12 18:20:00|22594.2|22569.2|22594.2|22569.2|22599.2|22574.2|22589.2|22569.2|0
1610475900000|2021-01-12 18:25:00|22589.2|22574.2|22609.2|22589.2|22609.2|22589.2|22589.2|22569.2|6
1610476200000|2021-01-12 18:30:00|22604.2|22584.2|22624.2|22599.2|22629.2|22609.2|22604.2|22579.2|22
1610476500000|2021-01-12 18:35:00|22629.2|22604.2|22624.2|22604.2|22629.2|22609.2|22619.2|22599.2|20
1610476800000|2021-01-12 18:40:00|22619.2|22599.2|22619.2|22599.2|22624.2|22604.2|22619.2|22599.2|2
1610477100000|2021-01-12 18:45:00|22614.2|22594.2|22609.2|22589.2|22619.2|22599.2|22609.2|22589.2|5
1610477400000|2021-01-12 18:50:00|22604.2|22584.2|22604.2|22584.2|22614.2|22594.2|22604.2|22584.2|5
1610477700000|2021-01-12 18:55:00|22609.2|22589.2|22609.2|22589.2|22619.2|22594.2|22604.2|22584.2|5
1610478000000|2021-01-12 19:00:00|22614.2|22584.2|22629.2|22604.2|22629.2|22609.2|22609.2|22584.2|2
1610478300000|2021-01-12 19:05:00|22624.2|22599.2|22619.2|22594.2|22624.2|22604.2|22619.2|22594.2|0
1610478600000|2021-01-12 19:10:00|22624.2|22599.2|22624.2|22599.2|22624.2|22599.2|22619.2|22599.2|0
1610478900000|2021-01-12 19:15:00|22619.2|22604.2|22629.2|22604.2|22629.2|22609.2|22619.2|22604.2|1
1610479200000|2021-01-12 19:20:00|22634.2|22609.2|22649.2|22629.2|22649.2|22629.2|22624.2|22604.2|30
1610479500000|2021-01-12 19:25:00|22644.2|22624.2|22639.2|22624.2|22649.2|22629.2|22639.2|22619.2|18
1610479800000|2021-01-12 19:30:00|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|6
1610480100000|2021-01-12 19:35:00|22644.2|22629.2|22644.2|22629.2|22644.2|22629.2|22644.2|22629.2|5
1610480400000|2021-01-12 19:40:00|22639.2|22624.2|22634.2|22619.2|22639.2|22624.2|22634.2|22619.2|2
1610480700000|2021-01-12 19:45:00|22629.2|22614.2|22639.2|22624.2|22639.2|22624.2|22624.2|22609.2|9
1610481000000|2021-01-12 19:50:00|22629.2|22614.2|22619.2|22604.2|22629.2|22614.2|22619.2|22604.2|8
1610481300000|2021-01-12 19:55:00|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|1
1610481600000|2021-01-12 20:00:00|22639.2|22624.2|22654.2|22639.2|22654.2|22639.2|22639.2|22624.2|7
1610481900000|2021-01-12 20:05:00|22649.2|22634.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|6
1610482200000|2021-01-12 20:10:00|22639.2|22624.2|22639.2|22624.2|22639.2|22624.2|22639.2|22624.2|6
1610482500000|2021-01-12 20:15:00|22634.2|22619.2|22639.2|22624.2|22639.2|22624.2|22634.2|22619.2|3
1610482800000|2021-01-12 20:20:00|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|5
1610483100000|2021-01-12 20:25:00|22644.2|22629.2|22639.2|22624.2|22644.2|22629.2|22639.2|22624.2|7
1610483400000|2021-01-12 20:30:00|22634.2|22619.2|22639.2|22624.2|22639.2|22624.2|22634.2|22619.2|2
1610483700000|2021-01-12 20:35:00|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|3
1610484000000|2021-01-12 20:40:00|22639.2|22624.2|22634.2|22619.2|22639.2|22624.2|22634.2|22619.2|9
1610484300000|2021-01-12 20:45:00|22639.2|22624.2|22644.2|22629.2|22644.2|22629.2|22624.2|22609.2|57
1610484600000|2021-01-12 20:50:00|22649.2|22634.2|22654.2|22639.2|22654.2|22639.2|22644.2|22629.2|9
1610484900000|2021-01-12 20:55:00|22649.2|22634.2|22654.2|22639.2|22659.2|22644.2|22649.2|22634.2|21
1610485200000|2021-01-12 21:00:00|22654|22614|22640.9|22600.9|22654|22614|22636|22596|0
1610485500000|2021-01-12 21:05:00|22640.8|22600.8|22647.2|22607.2|22647.2|22607.2|22636.6|22596.6|0
1610485800000|2021-01-12 21:10:00|22647.5|22607.5|22646.1|22606.1|22648.5|22608.5|22642.2|22602.2|0
1610486100000|2021-01-12 21:15:00|22646.3|22606.3|22645.2|22605.2|22646.3|22606.3|22643.7|22603.7|0
1610486400000|2021-01-12 21:20:00|22644.7|22604.7|22642.1|22602.1|22644.7|22604.7|22642.1|22602.1|0
1610486700000|2021-01-12 21:25:00|22643.1|22603.1|22644.2|22604.2|22644.2|22604.2|22642.1|22602.1|0
1610487000000|2021-01-12 21:30:00|22643.7|22603.7|22645.3|22605.3|22655.9|22615.9|22643.7|22603.7|0
1610487300000|2021-01-12 21:35:00|22645.5|22605.5|22657.2|22617.2|22657.2|22617.2|22641.5|22601.5|0
1610487600000|2021-01-12 21:40:00|22657.4|22617.4|22654.7|22614.7|22664|22624|22649.1|22609.1|0
1610487900000|2021-01-12 21:45:00|22654.9|22614.9|22652.1|22612.1|22657.2|22617.2|22650.3|22610.3|0
1610488200000|2021-01-12 21:50:00|22651.9|22611.9|22649.1|22609.1|22653.4|22613.4|22647.8|22607.8|0
1610488500000|2021-01-12 21:55:00|22648.9|22608.9|22639.4|22599.4|22648.9|22608.9|22633.6|22593.6|0
1610488800000|2021-01-12 22:00:00|22640.5|22600.5|22640.5|22600.5|22642|22602|22640.5|22600.5|0
1610489100000|2021-01-12 22:05:00|22641|22601|22643.1|22603.1|22643.1|22603.1|22640.5|22600.5|0
1610489400000|2021-01-12 22:10:00|22642.5|22602.5|22642|22602|22643.6|22603.6|22641.5|22601.5|0
1610489700000|2021-01-12 22:15:00|22641.5|22601.5|22642.5|22602.5|22644.1|22604.1|22639.4|22599.4|0
1610490000000|2021-01-12 22:20:00|22641.5|22601.5|22638.4|22598.4|22641.5|22601.5|22637.9|22597.9|0
1610490300000|2021-01-12 22:25:00|22638.9|22598.9|22639.9|22599.9|22639.9|22599.9|22638.4|22598.4|0
1610490600000|2021-01-12 22:30:00|22640.5|22600.5|22638.4|22598.4|22640.5|22600.5|22638.4|22598.4|0
1610490900000|2021-01-12 22:35:00|22639.9|22599.9|22639.4|22599.4|22640.5|22600.5|22638.4|22598.4|0
1610491200000|2021-01-12 22:40:00|22638.4|22598.4|22638.9|22598.9|22639.4|22599.4|22634.7|22594.7|0
1610491500000|2021-01-12 22:45:00|22637.9|22597.9|22640.4|22600.4|22640.4|22600.4|22636.3|22596.3|0
1610491800000|2021-01-12 22:50:00|22639.9|22599.9|22643.5|22603.5|22644.6|22604.6|22639.9|22599.9|0
1610492100000|2021-01-12 22:55:00|22643|22603|22643.5|22603.5|22644|22604|22640.9|22600.9|0
1610492400000|2021-01-12 23:00:00|22642.5|22602.5|22632.2|22592.2|22646|22606|22631.6|22591.6|0
1610492700000|2021-01-12 23:05:00|22632.1|22592.1|22636|22596|22639|22599|22630.9|22590.9|0
1610493000000|2021-01-12 23:10:00|22636.3|22596.3|22645.3|22605.3|22645.3|22605.3|22636.3|22596.3|0
1610493300000|2021-01-12 23:15:00|22645.4|22605.4|22656.6|22616.6|22660.3|22620.3|22644.1|22604.1|0
1610493600000|2021-01-12 23:20:00|22656.7|22616.7|22654.7|22614.7|22657.7|22617.7|22652.2|22612.2|0
1610493900000|2021-01-12 23:25:00|22654.9|22614.9|22659|22619|22660.3|22620.3|22652.2|22612.2|0
1610494200000|2021-01-12 23:30:00|22658.9|22618.9|22653.4|22613.4|22658.9|22618.9|22648.4|22608.4|0
1610494500000|2021-01-12 23:35:00|22653.3|22613.3|22650.9|22610.9|22653.4|22613.4|22648.4|22608.4|0
1610494800000|2021-01-12 23:40:00|22650.8|22610.8|22644.7|22604.7|22650.9|22610.9|22644.1|22604.1|0
1610495100000|2021-01-12 23:45:00|22644.8|22604.8|22652.2|22612.2|22654.7|22614.7|22644.8|22604.8|0
1610495400000|2021-01-12 23:50:00|22652.3|22612.3|22649.6|22609.6|22654.7|22614.7|22646.6|22606.6|0
1610495700000|2021-01-12 23:55:00|22650.1|22610.1|22661.5|22621.5|22662.8|22622.8|22650.1|22610.1|0
1610496000000|2021-01-13 00:00:00|22661.7|22621.7|22658.4|22618.4|22662.8|22622.8|22655.9|22615.9|0
1610496300000|2021-01-13 00:05:00|22658.5|22618.5|22657.7|22617.7|22661.5|22621.5|22657.7|22617.7|0
1610496600000|2021-01-13 00:10:00|22658|22618|22662.8|22622.8|22662.8|22622.8|22657.7|22617.7|0
1610496900000|2021-01-13 00:15:00|22662.6|22622.6|22652.3|22612.3|22662.8|22622.8|22633.1|22593.1|0
1610497200000|2021-01-13 00:20:00|22652.5|22612.5|22664.2|22624.2|22666.8|22626.8|22652.4|22612.4|0
1610497500000|2021-01-13 00:25:00|22663.1|22623.1|22650|22610|22667.2|22627.2|22649.9|22609.9|0
1610497800000|2021-01-13 00:30:00|22650.1|22610.1|22638.3|22598.3|22655.8|22615.8|22638.1|22598.1|0
1610498100000|2021-01-13 00:35:00|22638.1|22598.1|22632.1|22592.1|22643.7|22603.7|22631.8|22591.8|0
1610498400000|2021-01-13 00:40:00|22632|22592|22638.3|22598.3|22644|22604|22629.1|22589.1|0
1610498700000|2021-01-13 00:45:00|22638.4|22598.4|22638|22598|22644.5|22604.5|22632.4|22592.4|0
1610499000000|2021-01-13 00:50:00|22638.1|22598.1|22632.4|22592.4|22643.8|22603.8|22629.2|22589.2|0
1610499300000|2021-01-13 00:55:00|22632.3|22592.3|22626.1|22586.1|22632.4|22592.4|22620.3|22580.3|0
1610499600000|2021-01-13 01:00:00|22626|22586|22626.1|22586.1|22638|22598|22625.8|22585.8|0
1610499900000|2021-01-13 01:05:00|22626.3|22586.3|22620.4|22580.4|22626.3|22586.3|22620.4|22580.4|0
1610500200000|2021-01-13 01:10:00|22620.6|22580.6|22632.3|22592.3|22632.4|22592.4|22614.4|22574.4|0
1610500500000|2021-01-13 01:15:00|22632.4|22592.4|22620.7|22580.7|22632.4|22592.4|22620.6|22580.6|0
1610500800000|2021-01-13 01:20:00|22621.8|22581.8|22629.3|22589.3|22632.4|22592.4|22620.6|22580.6|0
1610501100000|2021-01-13 01:25:00|22629.4|22589.4|22638.3|22598.3|22638.4|22598.4|22620.9|22580.9|0
1610501400000|2021-01-13 01:30:00|22638.4|22598.4|22650.1|22610.1|22650.4|22610.4|22638.1|22598.1|0
1610501700000|2021-01-13 01:35:00|22647.3|22607.3|22638.1|22598.1|22650.3|22610.3|22632.4|22592.4|0
1610502000000|2021-01-13 01:40:00|22638|22598|22632.3|22592.3|22638|22598|22632.1|22592.1|0
1610502300000|2021-01-13 01:45:00|22632.4|22592.4|22638.3|22598.3|22644.1|22604.1|22632.3|22592.3|0
1610502600000|2021-01-13 01:50:00|22638.1|22598.1|22656.1|22616.1|22662.1|22622.1|22638.1|22598.1|0
1610502900000|2021-01-13 01:55:00|22656.2|22616.2|22662|22622|22667.7|22627.7|22656.1|22616.1|0
1610503200000|2021-01-13 02:00:00|22662.1|22622.1|22644.3|22604.3|22662.1|22622.1|22644.3|22604.3|0
1610503500000|2021-01-13 02:05:00|22644.4|22604.4|22650.9|22610.9|22650.9|22610.9|22644.3|22604.3|0
1610503800000|2021-01-13 02:10:00|22650.7|22610.7|22668.3|22628.3|22668.3|22628.3|22650.7|22610.7|0
1610504100000|2021-01-13 02:15:00|22668.1|22628.1|22656.7|22616.7|22668.4|22628.4|22656.7|22616.7|0
1610504400000|2021-01-13 02:20:00|22656.6|22616.6|22659.3|22619.3|22668.3|22628.3|22656.1|22616.1|0
1610504700000|2021-01-13 02:25:00|22658.3|22618.3|22669.2|22629.2|22669.2|22629.2|22656.4|22616.4|0
1610505000000|2021-01-13 02:30:00|22669|22629|22663|22623|22669.2|22629.2|22657.2|22617.2|0
1610505300000|2021-01-13 02:35:00|22663.2|22623.2|22657.3|22617.3|22663.2|22623.2|22657|22617|0
1610505600000|2021-01-13 02:40:00|22657.4|22617.4|22657.2|22617.2|22662.9|22622.9|22651.2|22611.2|0
1610505900000|2021-01-13 02:45:00|22657.3|22617.3|22657.1|22617.1|22663.1|22623.1|22657.1|22617.1|0
1610506200000|2021-01-13 02:50:00|22656.9|22616.9|22651.2|22611.2|22657.1|22617.1|22650.9|22610.9|0
1610506500000|2021-01-13 02:55:00|22651.1|22611.1|22651.1|22611.1|22653.8|22613.8|22645.2|22605.2|0
1610506800000|2021-01-13 03:00:00|22652.1|22612.1|22656.9|22616.9|22662.6|22622.6|22650.9|22610.9|0
1610507100000|2021-01-13 03:05:00|22657|22617|22663.1|22623.1|22663.1|22623.1|22656.9|22616.9|0
1610507400000|2021-01-13 03:10:00|22662.9|22622.9|22668.5|22628.5|22668.8|22628.8|22656.9|22616.9|0
1610507700000|2021-01-13 03:15:00|22668.6|22628.6|22668.8|22628.8|22668.8|22628.8|22662.8|22622.8|0
1610508000000|2021-01-13 03:20:00|22668.7|22628.7|22666|22626|22668.9|22628.9|22662.8|22622.8|0
1610508300000|2021-01-13 03:25:00|22664.9|22624.9|22660.6|22620.6|22666.3|22626.3|22657.8|22617.8|0
1610508600000|2021-01-13 03:30:00|22661.6|22621.6|22666.7|22626.7|22669.5|22629.5|22661.6|22621.6|0
1610508900000|2021-01-13 03:35:00|22667.8|22627.8|22670.6|22630.6|22676.2|22636.2|22667.8|22627.8|0
1610509200000|2021-01-13 03:40:00|22671.7|22631.7|22676.3|22636.3|22676.6|22636.6|22670.3|22630.3|0
1610509500000|2021-01-13 03:45:00|22676.2|22636.2|22676|22636|22682|22642|22670.3|22630.3|0
1610509800000|2021-01-13 03:50:00|22676.2|22636.2|22681.9|22641.9|22682.3|22642.3|22676|22636|0
1610510100000|2021-01-13 03:55:00|22682|22642|22690.7|22650.7|22693.6|22653.6|22682|22642|0
1610510400000|2021-01-13 04:00:00|22689.6|22649.6|22676.5|22636.5|22689.6|22649.6|22676.5|22636.5|0
1610510700000|2021-01-13 04:05:00|22676.6|22636.6|22676.5|22636.5|22682.5|22642.5|22676.2|22636.2|0
1610511000000|2021-01-13 04:10:00|22676.4|22636.4|22675.9|22635.9|22679|22639|22675.9|22635.9|0
1610511300000|2021-01-13 04:15:00|22676|22636|22681.6|22641.6|22687.3|22647.3|22675.9|22635.9|0
1610511600000|2021-01-13 04:20:00|22681.7|22641.7|22678.4|22638.4|22681.7|22641.7|22675.6|22635.6|0
1610511900000|2021-01-13 04:25:00|22679.4|22639.4|22669.6|22629.6|22681.1|22641.1|22669.4|22629.4|0
1610512200000|2021-01-13 04:30:00|22670.6|22630.6|22669.6|22629.6|22681.1|22641.1|22669.6|22629.6|0
1610512500000|2021-01-13 04:35:00|22671.7|22631.7|22681.3|22641.3|22681.3|22641.3|22671.7|22631.7|0
1610512800000|2021-01-13 04:40:00|22681.4|22641.4|22681.6|22641.6|22681.6|22641.6|22681.3|22641.3|0
1610513100000|2021-01-13 04:45:00|22681.4|22641.4|22681.4|22641.4|22681.6|22641.6|22681.3|22641.3|0
1610513400000|2021-01-13 04:50:00|22681.3|22641.3|22675.4|22635.4|22681.3|22641.3|22675.4|22635.4|0
1610513700000|2021-01-13 04:55:00|22675.5|22635.5|22675.1|22635.1|22675.6|22635.6|22675|22635|0
1610514000000|2021-01-13 05:00:00|22675.3|22635.3|22660.7|22620.7|22675.3|22635.3|22657.7|22617.7|0
1610514300000|2021-01-13 05:05:00|22660.6|22620.6|22672.4|22632.4|22675.1|22635.1|22657.9|22617.9|0
1610514600000|2021-01-13 05:10:00|22673.4|22633.4|22672.4|22632.4|22675.3|22635.3|22669.3|22629.3|0
1610514900000|2021-01-13 05:15:00|22673.4|22633.4|22663.4|22623.4|22675.1|22635.1|22663.4|22623.4|0
1610515200000|2021-01-13 05:20:00|22663.6|22623.6|22663.3|22623.3|22669.1|22629.1|22663|22623|0
1610515500000|2021-01-13 05:25:00|22663.1|22623.1|22651.1|22611.1|22663.3|22623.3|22651.1|22611.1|0
1610515800000|2021-01-13 05:30:00|22651|22611|22650.8|22610.8|22651.1|22611.1|22645.1|22605.1|0
1610516100000|2021-01-13 05:35:00|22651|22611|22651|22611|22653.9|22613.9|22651|22611|0
1610516400000|2021-01-13 05:40:00|22650.9|22610.9|22639.1|22599.1|22651|22611|22639.1|22599.1|0
1610516700000|2021-01-13 05:45:00|22640.2|22600.2|22645.1|22605.1|22645.1|22605.1|22639.1|22599.1|0
1610517000000|2021-01-13 05:50:00|22645.3|22605.3|22651.2|22611.2|22651.6|22611.6|22645.3|22605.3|0
1610517300000|2021-01-13 05:55:00|22651.1|22611.1|22653.9|22613.9|22656.9|22616.9|22651|22611|0
1610517600000|2021-01-13 06:00:00|22652.9|22612.9|22663|22623|22663.1|22623.1|22651.1|22611.1|0
1610517900000|2021-01-13 06:05:00|22663.1|22623.1|22651.6|22611.6|22663.1|22623.1|22651.6|22611.6|0
1610518200000|2021-01-13 06:10:00|22651.5|22611.5|22654.1|22614.1|22659.8|22619.8|22651.3|22611.3|0
1610518500000|2021-01-13 06:15:00|22654|22614|22660.4|22620.4|22660.4|22620.4|22654|22614|0
1610518800000|2021-01-13 06:20:00|22660.3|22620.3|22660.4|22620.4|22660.4|22620.4|22649|22609|0
1610519100000|2021-01-13 06:25:00|22660.2|22620.2|22654.5|22614.5|22660.8|22620.8|22654.4|22614.4|0
1610519400000|2021-01-13 06:30:00|22654.4|22614.4|22642.5|22602.5|22654.5|22614.5|22642.5|22602.5|0
1610519700000|2021-01-13 06:35:00|22642.4|22602.4|22647.4|22607.4|22648.5|22608.5|22642.4|22602.4|0
1610520000000|2021-01-13 06:40:00|22647.5|22607.5|22647.4|22607.4|22647.5|22607.5|22647.1|22607.1|0
1610520300000|2021-01-13 06:45:00|22647.5|22607.5|22676.3|22636.3|22676.5|22636.5|22647.4|22607.4|0
1610520600000|2021-01-13 06:50:00|22676.4|22636.4|22675.9|22635.9|22682|22642|22675.9|22635.9|0
1610520900000|2021-01-13 06:55:00|22676|22636|22671.1|22631.1|22676.8|22636.8|22670.9|22630.9|0
1610521200000|2021-01-13 07:00:00|22671.2|22631.2|22674.2|22659.2|22679.2|22664.2|22662.8|22622.8|8
1610521500000|2021-01-13 07:05:00|22664.2|22649.2|22659.2|22644.2|22664.2|22649.2|22659.2|22644.2|5
1610521800000|2021-01-13 07:10:00|22654.2|22639.2|22664.2|22649.2|22664.2|22649.2|22649.2|22634.2|9
1610522100000|2021-01-13 07:15:00|||||||||2
1610522400000|2021-01-13 07:20:00|22659.2|22644.2|22654.2|22639.2|22659.2|22644.2|22654.2|22639.2|6
1610522700000|2021-01-13 07:25:00|22649.2|22634.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|23
1610523000000|2021-01-13 07:30:00|22649.2|22634.2|22659.2|22644.2|22659.2|22644.2|22649.2|22634.2|6
1610523300000|2021-01-13 07:35:00|22654.2|22639.2|22654.2|22639.2|22654.2|22639.2|22654.2|22639.2|21
1610523600000|2021-01-13 07:40:00|22649.2|22634.2|22634.2|22619.2|22649.2|22634.2|22629.2|22614.2|30
1610523900000|2021-01-13 07:45:00|22639.2|22624.2|22644.2|22629.2|22644.2|22629.2|22634.2|22619.2|9
1610524200000|2021-01-13 07:50:00|22639.2|22624.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|25
1610524500000|2021-01-13 07:55:00|22649.2|22634.2|22649.2|22634.2|22654.2|22639.2|22639.2|22624.2|64
1610524800000|2021-01-13 08:00:00|22659.2|22644.2|22629.2|22614.2|22669.2|22654.2|22609.2|22594.2|580
1610525100000|2021-01-13 08:05:00|22634.2|22619.2|22639.2|22624.2|22649.2|22634.2|22604.2|22589.2|274
1610525400000|2021-01-13 08:10:00|22634.2|22619.2|22674.2|22659.2|22674.2|22659.2|22634.2|22619.2|206
1610525700000|2021-01-13 08:15:00|22669.2|22654.2|22679.2|22664.2|22689.2|22674.2|22664.2|22649.2|184
1610526000000|2021-01-13 08:20:00|22674.2|22659.2|22644.2|22629.2|22674.2|22659.2|22639.2|22624.2|195
1610526300000|2021-01-13 08:25:00|22639.2|22624.2|22619.2|22604.2|22644.2|22629.2|22599.2|22584.2|202
1610526600000|2021-01-13 08:30:00|22624.2|22609.2|22604.2|22589.2|22624.2|22609.2|22599.2|22584.2|195
1610526900000|2021-01-13 08:35:00|22609.2|22594.2|22634.2|22619.2|22639.2|22624.2|22609.2|22594.2|172
1610527200000|2021-01-13 08:40:00|22632|22617|22637|22622|22637|22622|22607|22592|147
1610527500000|2021-01-13 08:45:00|22632|22617|22622|22607|22647|22632|22622|22607|113
1610527800000|2021-01-13 08:50:00|22627|22612|22632|22617|22637|22622|22612|22597|85
1610528100000|2021-01-13 08:55:00|22627|22612|22612|22597|22632|22617|22612|22597|93
1610528400000|2021-01-13 09:00:00|22617|22602|22612|22597|22622|22607|22607|22592|81
1610528700000|2021-01-13 09:05:00|22617|22602|22622|22607|22632|22617|22617|22602|47
1610529000000|2021-01-13 09:10:00|22627|22612|22637|22622|22647|22632|22622|22607|65
1610529300000|2021-01-13 09:15:00|22642|22627|22692|22677|22692|22677|22642|22627|125
1610529600000|2021-01-13 09:20:00|22687|22672|22682|22667|22702|22687|22682|22667|120
1610529900000|2021-01-13 09:25:00|22687|22672|22682|22667|22687|22672|22672|22657|60
1610530200000|2021-01-13 09:30:00|22687|22672|22697|22682|22697|22682|22682|22667|85
1610530500000|2021-01-13 09:35:00|22702|22687|22707|22692|22712|22697|22702|22687|163
1610530800000|2021-01-13 09:40:00|22702|22687|22697|22682|22702|22687|22687|22672|63
1610531100000|2021-01-13 09:45:00|22702|22687|22682|22667|22702|22687|22682|22667|79
1610531400000|2021-01-13 09:50:00|22687|22672|22687|22672|22697|22682|22677|22662|119
1610531700000|2021-01-13 09:55:00|22692|22677|22677|22662|22697|22682|22672|22657|104
1610532000000|2021-01-13 10:00:00|22682|22667|22692|22677|22692|22677|22682|22667|76
1610532300000|2021-01-13 10:05:00|22687|22672|22672|22657|22687|22672|22672|22657|54
1610532600000|2021-01-13 10:10:00|22677|22662|22667|22652|22677|22662|22657|22642|86
1610532900000|2021-01-13 10:15:00|22672|22657|22662|22647|22672|22657|22657|22642|69
1610533200000|2021-01-13 10:20:00|22657|22642|22652|22637|22657|22642|22647|22632|102
1610533500000|2021-01-13 10:25:00|22647|22632|22632|22617|22652|22637|22622|22607|95
1610533800000|2021-01-13 10:30:00|22637|22622|22607|22592|22637|22622|22597|22582|151
1610534100000|2021-01-13 10:35:00|22602|22587|22587|22572|22607|22592|22582|22567|155
1610534400000|2021-01-13 10:40:00|22582|22567|22612|22597|22617|22602|22582|22567|133
1610534700000|2021-01-13 10:45:00|22607|22592|22627|22612|22627|22612|22607|22592|116
1610535000000|2021-01-13 10:50:00|22632|22617|22647|22632|22657|22642|22632|22617|93
1610535300000|2021-01-13 10:55:00|22652|22637|22652|22637|22657|22642|22647|22632|50
1610535600000|2021-01-13 11:00:00|22647|22632|22662|22647|22667|22652|22647|22632|97
1610535900000|2021-01-13 11:05:00|22672|22657|22677|22662|22682|22667|22662|22647|80
1610536200000|2021-01-13 11:10:00|22682|22667|22692|22677|22692|22677|22677|22662|52
1610536500000|2021-01-13 11:15:00|22697|22682|22697|22682|22702|22687|22697|22682|100
1610536800000|2021-01-13 11:20:00|22702|22687|22682|22667|22702|22687|22672|22657|90
1610537100000|2021-01-13 11:25:00|22677|22662|22657|22642|22677|22662|22647|22632|61
1610537400000|2021-01-13 11:30:00|22652|22637|22652|22637|22652|22637|22642|22627|66
1610537700000|2021-01-13 11:35:00|22647|22632|22647|22632|22652|22637|22642|22627|45
1610538000000|2021-01-13 11:40:00|22642|22627|22657|22642|22662|22647|22642|22627|57
1610538300000|2021-01-13 11:45:00|22662|22647|22657|22642|22667|22652|22657|22642|98
1610538600000|2021-01-13 11:50:00|22662|22647|22672|22657|22682|22667|22662|22647|44
1610538900000|2021-01-13 11:55:00|22667|22652|22667|22652|22677|22662|22662|22647|42
1610539200000|2021-01-13 12:00:00|22672|22657|22637|22622|22672|22657|22632|22617|118
1610539500000|2021-01-13 12:05:00|22632|22617|22627|22612|22642|22627|22622|22607|92
1610539800000|2021-01-13 12:10:00|22622|22607|22627|22612|22642|22627|22622|22607|78
1610540100000|2021-01-13 12:15:00|22622|22607|22622|22607|22627|22612|22612|22597|41
1610540400000|2021-01-13 12:20:00|22627|22612|22627|22612|22627|22612|22617|22602|95
1610540700000|2021-01-13 12:25:00|22622|22607|22627|22612|22632|22617|22612|22597|124
1610541000000|2021-01-13 12:30:00|22632|22617|22612|22597|22632|22617|22607|22592|79
1610541300000|2021-01-13 12:35:00|22607|22592|22607|22592|22612|22597|22607|22592|44
1610541600000|2021-01-13 12:40:00|22607.6|22592.6|22622.6|22607.6|22622.6|22607.6|22607.6|22592.6|49
1610541900000|2021-01-13 12:45:00|22617.6|22602.6|22632.6|22617.6|22632.6|22617.6|22617.6|22602.6|26
1610542200000|2021-01-13 12:50:00|22637.6|22622.6|22637.6|22622.6|22642.6|22627.6|22627.6|22612.6|77
1610542500000|2021-01-13 12:55:00|22632.6|22617.6|22632.6|22617.6|22637.6|22622.6|22627.6|22612.6|70
1610542800000|2021-01-13 13:00:00|22627.6|22612.6|22652.6|22637.6|22652.6|22637.6|22627.6|22612.6|50
1610543100000|2021-01-13 13:05:00|22642.6|22627.6|22657.6|22642.6|22657.6|22642.6|22637.6|22622.6|79
1610543400000|2021-01-13 13:10:00|22662.6|22647.6|22667.6|22652.6|22667.6|22652.6|22652.6|22637.6|113
1610543700000|2021-01-13 13:15:00|22672.6|22657.6|22687.6|22672.6|22692.6|22677.6|22672.6|22657.6|100
1610544000000|2021-01-13 13:20:00|22682.6|22667.6|22697.6|22682.6|22697.6|22682.6|22677.6|22662.6|87
1610544300000|2021-01-13 13:25:00|22692.6|22677.6|22702.6|22687.6|22702.6|22687.6|22692.6|22677.6|45
1610544600000|2021-01-13 13:30:00|22707.6|22692.6|22712.6|22697.6|22712.6|22697.6|22707.6|22692.6|95
1610544900000|2021-01-13 13:35:00|22717.6|22702.6|22717.6|22702.6|22717.6|22702.6|22712.6|22697.6|154
1610545200000|2021-01-13 13:40:00|22712.6|22697.6|22732.6|22717.6|22742.6|22727.6|22707.6|22692.6|197
1610545500000|2021-01-13 13:45:00|22737.6|22722.6|22737.6|22722.6|22737.6|22722.6|22722.6|22707.6|110
1610545800000|2021-01-13 13:50:00|22742.6|22727.6|22737.6|22722.6|22752.6|22737.6|22737.6|22722.6|113
1610546100000|2021-01-13 13:55:00|22742.6|22727.6|22742.6|22727.6|22752.6|22737.6|22737.6|22722.6|154
1610546400000|2021-01-13 14:00:00|22737.6|22722.6|22752.6|22737.6|22762.6|22747.6|22737.6|22722.6|90
1610546700000|2021-01-13 14:05:00|22757.6|22742.6|22747.6|22732.6|22757.6|22742.6|22747.6|22732.6|98
1610547000000|2021-01-13 14:10:00|22752.6|22737.6|22737.6|22722.6|22752.6|22737.6|22737.6|22722.6|54
1610547300000|2021-01-13 14:15:00|22732.6|22717.6|22727.6|22712.6|22732.6|22717.6|22722.6|22707.6|65
1610547600000|2021-01-13 14:20:00|22732.6|22717.6|22722.6|22707.6|22732.6|22717.6|22722.6|22707.6|53
1610547900000|2021-01-13 14:25:00|22727.6|22712.6|22742.6|22727.6|22742.6|22727.6|22727.6|22712.6|78
1610548200000|2021-01-13 14:30:00|22747.6|22732.6|22742.6|22727.6|22762.6|22747.6|22737.6|22722.6|124
1610548500000|2021-01-13 14:35:00|22737.6|22722.6|22742.6|22727.6|22747.6|22732.6|22732.6|22717.6|237
1610548800000|2021-01-13 14:40:00|22747.6|22732.6|22727.6|22712.6|22757.6|22742.6|22722.6|22707.6|138
1610549100000|2021-01-13 14:45:00|22732.6|22717.6|22732.6|22717.6|22737.6|22722.6|22727.6|22712.6|87
1610549400000|2021-01-13 14:50:00|22737.6|22722.6|22727.6|22712.6|22737.6|22722.6|22727.6|22712.6|235
1610549700000|2021-01-13 14:55:00|22732.6|22717.6|22742.6|22727.6|22747.6|22732.6|22732.6|22717.6|44
1610550000000|2021-01-13 15:00:00|22747.6|22732.6|22722.6|22707.6|22757.6|22742.6|22722.6|22707.6|114
1610550300000|2021-01-13 15:05:00|22717.6|22702.6|22777.6|22762.6|22777.6|22762.6|22717.6|22702.6|169
1610550600000|2021-01-13 15:10:00|22775.7|22760.7|22790.7|22775.7|22795.7|22780.7|22775.7|22760.7|209
1610550900000|2021-01-13 15:15:00|22795.7|22780.7|22805.7|22790.7|22810.7|22795.7|22790.7|22775.7|184
1610551200000|2021-01-13 15:20:00|22800.7|22785.7|22805.7|22790.7|22810.7|22795.7|22795.7|22780.7|111
1610551500000|2021-01-13 15:25:00|22810.7|22795.7|22810.7|22795.7|22825.7|22810.7|22805.7|22790.7|217
1610551800000|2021-01-13 15:30:00|22805.7|22790.7|22795.7|22780.7|22805.7|22790.7|22785.7|22770.7|102
1610552100000|2021-01-13 15:35:00|22790.7|22775.7|22795.7|22780.7|22800.7|22785.7|22780.7|22765.7|185
1610552400000|2021-01-13 15:40:00|22790.7|22775.7|22770.7|22755.7|22790.7|22775.7|22770.7|22755.7|97
1610552700000|2021-01-13 15:45:00|22775.7|22760.7|22765.7|22750.7|22780.7|22765.7|22760.7|22745.7|101
1610553000000|2021-01-13 15:50:00|22770.7|22755.7|22780.7|22765.7|22780.7|22765.7|22765.7|22750.7|79
1610553300000|2021-01-13 15:55:00|22775.7|22760.7|22785.7|22770.7|22785.7|22770.7|22775.7|22760.7|58
1610553600000|2021-01-13 16:00:00|22780.7|22765.7|22765.7|22750.7|22785.7|22770.7|22760.7|22745.7|140
1610553900000|2021-01-13 16:05:00|22770.7|22755.7|22775.7|22760.7|22775.7|22760.7|22765.7|22750.7|44
1610554200000|2021-01-13 16:10:00|22770.7|22755.7|22770.7|22755.7|22770.7|22755.7|22760.7|22745.7|129
1610554500000|2021-01-13 16:15:00|22765.7|22750.7|22765.7|22750.7|22775.7|22760.7|22760.7|22745.7|97
1610554800000|2021-01-13 16:20:00|22760.7|22745.7|22765.7|22750.7|22770.7|22755.7|22760.7|22745.7|99
1610555100000|2021-01-13 16:25:00|22760.7|22745.7|22755.7|22740.7|22765.7|22750.7|22750.7|22735.7|265
1610555400000|2021-01-13 16:30:00|22620.6|22605.6|22630.6|22615.6|22630.6|22615.6|22605.6|22590.6|320
1610555700000|2021-01-13 16:35:00|22620.6|22605.6|22635.6|22620.6|22635.6|22620.6|22615.6|22600.6|98
1610556000000|2021-01-13 16:40:00|22640.6|22625.6|22655.6|22640.6|22655.6|22640.6|22640.6|22625.6|55
1610556300000|2021-01-13 16:45:00|22650.6|22635.6|22645.6|22630.6|22650.6|22635.6|22645.6|22630.6|319
1610556600000|2021-01-13 16:50:00|22655.6|22635.6|22650.6|22630.6|22655.6|22635.6|22645.6|22625.6|26
1610556900000|2021-01-13 16:55:00|22645.6|22625.6|22650.6|22625.6|22655.6|22635.6|22640.6|22620.6|49
1610557200000|2021-01-13 17:00:00|22645.6|22630.6|22640.6|22615.6|22650.6|22630.6|22640.6|22615.6|6
1610557500000|2021-01-13 17:05:00|22635.6|22620.6|22635.6|22615.6|22635.6|22620.6|22635.6|22615.6|4
1610557800000|2021-01-13 17:10:00|22630.6|22610.6|22625.6|22605.6|22635.6|22615.6|22625.6|22605.6|32
1610558100000|2021-01-13 17:15:00|22630.6|22600.6|22580.6|22560.6|22630.6|22605.6|22570.6|22545.6|284
1610558400000|2021-01-13 17:20:00|22585.6|22565.6|22565.6|22540.6|22595.6|22570.6|22545.6|22525.6|160
1610558700000|2021-01-13 17:25:00|22555.6|22535.6|22565.6|22545.6|22595.6|22570.6|22540.6|22520.6|163
1610559000000|2021-01-13 17:30:00|22570.6|22550.6|22570.6|22550.6|22580.6|22560.6|22565.6|22545.6|100
1610559300000|2021-01-13 17:35:00|22565.6|22545.6|22555.6|22535.6|22565.6|22545.6|22550.6|22530.6|66
1610559600000|2021-01-13 17:40:00|22560.6|22540.6|22580.6|22560.6|22585.6|22565.6|22560.6|22535.6|42
1610559900000|2021-01-13 17:45:00|22585.6|22565.6|22590.6|22570.6|22595.6|22575.6|22565.6|22545.6|142
1610560200000|2021-01-13 17:50:00|22580.6|22565.6|22585.6|22560.6|22590.6|22570.6|22560.6|22545.6|234
1610560500000|2021-01-13 17:55:00|22580.6|22565.6|22580.6|22560.6|22585.6|22565.6|22575.6|22555.6|22
1610560800000|2021-01-13 18:00:00|22575.6|22555.6|22590.6|22565.6|22590.6|22570.6|22575.6|22555.6|27
1610561100000|2021-01-13 18:05:00|22585.6|22570.6|22590.6|22570.6|22595.6|22570.6|22585.6|22565.6|15
1610561400000|2021-01-13 18:10:00|22595.6|22575.6|22600.6|22580.6|22600.6|22580.6|22585.6|22565.6|30
1610561700000|2021-01-13 18:15:00|22605.6||22600.6||22605.6||22600.6||15
1610562000000|2021-01-13 18:20:00|22605.6|22575.6|22595.6|22575.6|22605.6|22580.6|22595.6|22570.6|12
1610562300000|2021-01-13 18:25:00|22590.6|22570.6|22595.6|22575.6|22595.6|22575.6|22590.6|22570.6|3
1610562600000|2021-01-13 18:30:00|22590.6|22570.6|22590.6|22570.6|22595.6|22570.6|22585.6|22565.6|6
1610562900000|2021-01-13 18:35:00|22595.6||22590.6||22595.6||22590.6||1
1610563200000|2021-01-13 18:40:00|22585.6|22565.6|22585.6|22560.6|22585.6|22565.6|22580.6|22560.6|5
1610563500000|2021-01-13 18:45:00|22580.6|22565.6|22585.6|22560.6|22585.6|22565.6|22580.6|22560.6|0
1610563800000|2021-01-13 18:50:00|22580.6|22565.6|22590.6|22565.6|22590.6|22570.6|22580.6|22560.6|6
1610564100000|2021-01-13 18:55:00|22595.6|22570.6|22590.6|22570.6|22595.6|22570.6|22590.6|22565.6|1
1610564400000|2021-01-13 19:00:00|22595.6|22575.6|22610.6|22590.6|22610.6|22590.6|22580.6|22560.6|63
1610564700000|2021-01-13 19:05:00|22605.6|22585.6|22605.6|22585.6|22610.6|22590.6|22600.6|22580.6|8
1610565000000|2021-01-13 19:10:00|22600.6|22580.6|22605.6|22585.6|22605.6|22585.6|22600.6|22580.6|4
1610565300000|2021-01-13 19:15:00|22600.6|22580.6|22605.6|22580.6|22605.6|22585.6|22600.6|22580.6|5
1610565600000|2021-01-13 19:20:00|22600.6|22575.6|22575.6|22555.6|22600.6|22575.6|22575.6|22550.6|46
1610565900000|2021-01-13 19:25:00|22580.6|22560.6|22600.6|22585.6|22600.6|22585.6|22580.6|22560.6|23
1610566200000|2021-01-13 19:30:00|22605.6|22590.6|22615.6|22600.6|22615.6|22600.6|22600.6|22585.6|22
1610566500000|2021-01-13 19:35:00|22610.6|22595.6|22615.6|22600.6|22615.6|22600.6|22605.6|22590.6|23
1610566800000|2021-01-13 19:40:00|22620.6|22605.6|22600.6|22585.6|22620.6|22605.6|22600.6|22585.6|13
1610567100000|2021-01-13 19:45:00|22595.6|22580.6|22600.6|22585.6|22600.6|22585.6|22595.6|22580.6|3
1610567400000|2021-01-13 19:50:00|22605.6|22590.6|22605.6|22590.6|22605.6|22590.6|22605.6|22590.6|3
1610567700000|2021-01-13 19:55:00|22595.6|22580.6|22605.6|22590.6|22605.6|22590.6|22595.6|22580.6|11
1610568000000|2021-01-13 20:00:00|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|3
1610568300000|2021-01-13 20:05:00|22595.6|22580.6|22585.6|22570.6|22595.6|22580.6|22585.6|22570.6|5
1610568600000|2021-01-13 20:10:00|22580.6|22565.6|22585.6|22570.6|22590.6|22575.6|22580.6|22565.6|13
1610568900000|2021-01-13 20:15:00|22590.6|22575.6|22585.6|22570.6|22590.6|22575.6|22585.6|22570.6|3
1610569500000|2021-01-13 20:25:00|22580.6|22565.6|22570.6|22555.6|22580.6|22565.6|22570.6|22555.6|15
1610569800000|2021-01-13 20:30:00|22575.6|22560.6|22585.6|22570.6|22585.6|22570.6|22575.6|22560.6|7
1610570100000|2021-01-13 20:35:00|22590.6|22575.6|22585.6|22570.6|22590.6|22575.6|22580.6|22565.6|23
1610570400000|2021-01-13 20:40:00|22595.6|22580.6|22595.6|22580.6|22595.6|22580.6|22595.6|22580.6|2
1610570700000|2021-01-13 20:45:00|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|9
1610571000000|2021-01-13 20:50:00|22595.6|22580.6|22590.6|22575.6|22595.6|22580.6|22590.6|22575.6|8
1610571300000|2021-01-13 20:55:00|22595.6|22580.6|22605.6|22590.6|22605.6|22590.6|22580.6|22565.6|38
1610571600000|2021-01-13 21:00:00|22616.3|22576.3|22630.6|22590.6|22630.6|22590.6|22610.2|22570.2|0
1610571900000|2021-01-13 21:05:00|22630.3|22590.3|22626.2|22586.2|22633.1|22593.1|22622.4|22582.4|0
1610572200000|2021-01-13 21:10:00|22626|22586|22629|22589|22637.7|22597.7|22623.7|22583.7|0
1610572500000|2021-01-13 21:15:00|22629.5|22589.5|22623.9|22583.9|22629.5|22589.5|22623.9|22583.9|0
1610572800000|2021-01-13 21:20:00|22623.4|22583.4|22624.4|22584.4|22626.5|22586.5|22622.9|22582.9|0
1610573100000|2021-01-13 21:25:00|22622.9|22582.9|22625|22585|22625|22585|22622.9|22582.9|0
1610573400000|2021-01-13 21:30:00|22624.5|22584.5|22631.7|22591.7|22633.6|22593.6|22621.7|22581.7|0
1610573700000|2021-01-13 21:35:00|22631.4|22591.4|22627.9|22587.9|22631.4|22591.4|22626.6|22586.6|0
1610574000000|2021-01-13 21:40:00|22628.1|22588.1|22622.3|22582.3|22629.1|22589.1|22619.7|22579.7|0
1610574300000|2021-01-13 21:45:00|22622.1|22582.1|22629.1|22589.1|22629.1|22589.1|22618.5|22578.5|0
1610574600000|2021-01-13 21:50:00|22628.9|22588.9|22624.1|22584.1|22629.1|22589.1|22624.1|22584.1|0
1610574900000|2021-01-13 21:55:00|22623.8|22583.8|22625.1|22585.1|22629.1|22589.1|22622.3|22582.3|0
1610575200000|2021-01-13 22:00:00|22625.6|22585.6|22632.9|22592.9|22635.5|22595.5|22624.6|22584.6|0
1610575500000|2021-01-13 22:05:00|22633.5|22593.5|22640.2|22600.2|22641.3|22601.3|22631.4|22591.4|0
1610575800000|2021-01-13 22:10:00|22637.6|22597.6|22640.8|22600.8|22642.3|22602.3|22637.1|22597.1|0
1610576100000|2021-01-13 22:15:00|22640.2|22600.2|22641.8|22601.8|22641.8|22601.8|22640.2|22600.2|0
1610576400000|2021-01-13 22:20:00|22642.3|22602.3|22643.9|22603.9|22643.9|22603.9|22642.3|22602.3|0
1610576700000|2021-01-13 22:25:00|22644.4|22604.4|22644.4|22604.4|22644.9|22604.9|22642.8|22602.8|0
1610577000000|2021-01-13 22:30:00|22643.9|22603.9|22642.8|22602.8|22643.9|22603.9|22641.8|22601.8|0
1610577300000|2021-01-13 22:35:00|22643.4|22603.4|22638.7|22598.7|22643.4|22603.4|22638.1|22598.1|0
1610577600000|2021-01-13 22:40:00|22637.1|22597.1|22637.6|22597.6|22638.7|22598.7|22637.1|22597.1|0
1610577900000|2021-01-13 22:45:00|22638.1|22598.1|22638.1|22598.1|22638.1|22598.1|22638.1|22598.1|0
1610578200000|2021-01-13 22:50:00|22637.6|22597.6|22636.6|22596.6|22638.1|22598.1|22636.1|22596.1|0
1610578500000|2021-01-13 22:55:00|22636.1|22596.1|22639.7|22599.7|22640.8|22600.8|22636.1|22596.1|0
1610578800000|2021-01-13 23:00:00|22642.4|22602.4|22630.8|22590.8|22642.4|22602.4|22627.9|22587.9|0
1610579100000|2021-01-13 23:05:00|22630.9|22590.9|22638.9|22598.9|22638.9|22598.9|22630.8|22590.8|0
1610579400000|2021-01-13 23:10:00|22639.2|22599.2|22651.6|22611.6|22658|22618|22638.9|22598.9|0
1610579700000|2021-01-13 23:15:00|22651.4|22611.4|22643.9|22603.9|22651.6|22611.6|22643.9|22603.9|0
1610580000000|2021-01-13 23:20:00|22643.7|22603.7|22640.2|22600.2|22644.5|22604.5|22639.6|22599.6|0
1610580300000|2021-01-13 23:25:00|22640.3|22600.3|22637|22597|22643.9|22603.9|22637|22597|0
1610580600000|2021-01-13 23:30:00|22637.1|22597.1|22637.7|22597.7|22639.6|22599.6|22634.5|22594.5|0
1610580900000|2021-01-13 23:35:00|22637.5|22597.5|22638.9|22598.9|22643.9|22603.9|22637|22597|0
1610581200000|2021-01-13 23:40:00|22638.8|22598.8|22638.3|22598.3|22640.8|22600.8|22628.9|22588.9|0
1610581500000|2021-01-13 23:45:00|22638.1|22598.1|22628.9|22588.9|22638.3|22598.3|22628.9|22588.9|0
1610581800000|2021-01-13 23:50:00|22628.8|22588.8|22629.4|22589.4|22635.8|22595.8|22628.3|22588.3|0
1610582100000|2021-01-13 23:55:00|22629.5|22589.5|22629.4|22589.4|22632.6|22592.6|22628.8|22588.8|0
1610582400000|2021-01-14 00:00:00|22629.3|22589.3|22636.9|22596.9|22640|22600|22622.5|22582.5|0
1610582700000|2021-01-14 00:05:00|22636.8|22596.8|22644.4|22604.4|22645.6|22605.6|22630.7|22590.7|0
1610583000000|2021-01-14 00:10:00|22644.6|22604.6|22641.3|22601.3|22649.4|22609.4|22640|22600|0
1610583300000|2021-01-14 00:15:00|22641.2|22601.2|22663|22623|22679.1|22639.1|22640.7|22600.7|0
1610583600000|2021-01-14 00:20:00|22662|22622|22651.6|22611.6|22662.9|22622.9|22645.5|22605.5|0
1610583900000|2021-01-14 00:25:00|22651.7|22611.7|22651.3|22611.3|22657.7|22617.7|22646|22606|0
1610584200000|2021-01-14 00:30:00|22651.4|22611.4|22645.5|22605.5|22657.1|22617.1|22645.2|22605.2|0
1610584500000|2021-01-14 00:35:00|22645.4|22605.4|22651.1|22611.1|22651.1|22611.1|22639.2|22599.2|0
1610584800000|2021-01-14 00:40:00|22651.2|22611.2|22657.3|22617.3|22663|22623|22651.2|22611.2|0
1610585100000|2021-01-14 00:45:00|22657.4|22617.4|22646|22606|22663|22623|22645.8|22605.8|0
1610585400000|2021-01-14 00:50:00|22645.8|22605.8|22657.3|22617.3|22657.3|22617.3|22645.8|22605.8|0
1610585700000|2021-01-14 00:55:00|22657.1|22617.1|22642|22602|22657.3|22617.3|22641.8|22601.8|0
1610586000000|2021-01-14 01:00:00|22641.8|22601.8|22647.4|22607.4|22647.5|22607.5|22635.9|22595.9|0
1610586300000|2021-01-14 01:05:00|22647.3|22607.3|22653.1|22613.1|22653.2|22613.2|22647.1|22607.1|0
1610586600000|2021-01-14 01:10:00|22653.2|22613.2|22641.4|22601.4|22658.7|22618.7|22641.2|22601.2|0
1610586900000|2021-01-14 01:15:00|22643.5|22603.5|22654.5|22614.5|22660.2|22620.2|22641.5|22601.5|0
1610587200000|2021-01-14 01:20:00|22654.6|22614.6|22657.5|22617.5|22660.3|22620.3|22654.5|22614.5|0
1610587500000|2021-01-14 01:25:00|22656.4|22616.4|22653.9|22613.9|22659.9|22619.9|22648.2|22608.2|0
1610587800000|2021-01-14 01:30:00|22653.8|22613.8|22660.8|22620.8|22666.7|22626.7|22648.1|22608.1|0
1610588100000|2021-01-14 01:35:00|22660.7|22620.7|22658.4|22618.4|22661.2|22621.2|22649.6|22609.6|0
1610588400000|2021-01-14 01:40:00|22657.3|22617.3|22661.3|22621.3|22667.3|22627.3|22655.5|22615.5|0
1610588700000|2021-01-14 01:45:00|22661.4|22621.4|22661.3|22621.3|22667.3|22627.3|22655.5|22615.5|0
1610589000000|2021-01-14 01:50:00|22661.2|22621.2|22661.5|22621.5|22667.5|22627.5|22661.2|22621.2|0
1610589300000|2021-01-14 01:55:00|22661.6|22621.6|22664.7|22624.7|22667.6|22627.6|22661.6|22621.6|0
1610589600000|2021-01-14 02:00:00|22665.8|22625.8|22655.9|22615.9|22667.6|22627.6|22655.8|22615.8|0
1610589900000|2021-01-14 02:05:00|22657|22617|22655.8|22615.8|22658.8|22618.8|22650|22610|0
1610590200000|2021-01-14 02:10:00|22655.6|22615.6|22661.8|22621.8|22667.9|22627.9|22649.6|22609.6|0
1610590500000|2021-01-14 02:15:00|22661.9|22621.9|22649.3|22609.3|22667.6|22627.6|22643|22603|0
1610590800000|2021-01-14 02:20:00|22652.1|22612.1|22654.9|22614.9|22655|22615|22643.1|22603.1|0
1610591100000|2021-01-14 02:25:00|22655|22615|22666.6|22626.6|22666.7|22626.7|22654.7|22614.7|0
1610591400000|2021-01-14 02:30:00|22666.7|22626.7|22665.7|22625.7|22672.2|22632.2|22660.1|22620.1|0
1610591700000|2021-01-14 02:35:00|22665.6|22625.6|22668.3|22628.3|22671.4|22631.4|22659.7|22619.7|0
1610592000000|2021-01-14 02:40:00|22669.4|22629.4|22671.3|22631.3|22671.4|22631.4|22669.4|22629.4|0
1610592300000|2021-01-14 02:45:00|22671.1|22631.1|22656.8|22616.8|22671.1|22631.1|22656.8|22616.8|0
1610592600000|2021-01-14 02:50:00|22657.8|22617.8|22659.7|22619.7|22665.3|22625.3|22653.8|22613.8|0
1610592900000|2021-01-14 02:55:00|22659.5|22619.5|22662.5|22622.5|22665.3|22625.3|22653.7|22613.7|0
1610593200000|2021-01-14 03:00:00|22665.3|22625.3|22659.8|22619.8|22671.4|22631.4|22659.5|22619.5|0
1610593500000|2021-01-14 03:05:00|22660|22620|22660.1|22620.1|22672.2|22632.2|22659.8|22619.8|0
1610593800000|2021-01-14 03:10:00|22660|22620|22678.6|22638.6|22684.6|22644.6|22660|22620|0
1610594100000|2021-01-14 03:15:00|22678.8|22638.8|22695.3|22655.3|22695.3|22655.3|22672.8|22632.8|0
1610594400000|2021-01-14 03:20:00|22695.2|22655.2|22691.2|22651.2|22700.9|22660.9|22685.2|22645.2|0
1610594700000|2021-01-14 03:25:00|22691|22651|22681.3|22641.3|22691.2|22651.2|22678.5|22638.5|0
1610595000000|2021-01-14 03:30:00|22682.4|22642.4|22684|22644|22690.3|22650.3|22677.8|22637.8|0
1610595300000|2021-01-14 03:35:00|22684.1|22644.1|22695.8|22655.8|22696.3|22656.3|22684|22644|0
1610595600000|2021-01-14 03:40:00|22693.7|22653.7|22693|22653|22696.1|22656.1|22690.1|22650.1|0
1610595900000|2021-01-14 03:45:00|22692|22652|22690.1|22650.1|22696|22656|22687|22647|0
1610596200000|2021-01-14 03:50:00|22690.2|22650.2|22690.2|22650.2|22696.1|22656.1|22684.7|22644.7|0
1610596500000|2021-01-14 03:55:00|22690.3|22650.3|22696|22656|22696.1|22656.1|22690.1|22650.1|0
1610596800000|2021-01-14 04:00:00|22696.1|22656.1|22695.7|22655.7|22701.8|22661.8|22690.4|22650.4|0
1610597100000|2021-01-14 04:05:00|22695.6|22655.6|22693.1|22653.1|22696.2|22656.2|22690.3|22650.3|0
1610597400000|2021-01-14 04:10:00|22694.1|22654.1|22684.6|22644.6|22696|22656|22684.6|22644.6|0
1610597700000|2021-01-14 04:15:00|22684.7|22644.7|22684.1|22644.1|22690.4|22650.4|22684.1|22644.1|0
1610598000000|2021-01-14 04:20:00|22684.3|22644.3|22642.1|22602.1|22687.1|22647.1|22639.3|22599.3|0
1610598300000|2021-01-14 04:25:00|22641.1|22601.1|22633.5|22593.5|22642.1|22602.1|22633.5|22593.5|0
1610598600000|2021-01-14 04:30:00|22633.6|22593.6|22642.3|22602.3|22645|22605|22633.3|22593.3|0
1610598900000|2021-01-14 04:35:00|22643.3|22603.3|22648|22608|22650.9|22610.9|22639.2|22599.2|0
1610599200000|2021-01-14 04:40:00|22649|22609|22644.9|22604.9|22650.9|22610.9|22644.6|22604.6|0
1610599500000|2021-01-14 04:45:00|22645.9|22605.9|22650.6|22610.6|22650.6|22610.6|22644.9|22604.9|0
1610599800000|2021-01-14 04:50:00|22650.8|22610.8|22644.7|22604.7|22650.8|22610.8|22641.8|22601.8|0
1610600100000|2021-01-14 04:55:00|22644.9|22604.9|22651.1|22611.1|22651.1|22611.1|22644.9|22604.9|0
1610600400000|2021-01-14 05:00:00|22650.9|22610.9|22627.4|22587.4|22650.9|22610.9|22621.4|22581.4|0
1610600700000|2021-01-14 05:05:00|22627.6|22587.6|22633.3|22593.3|22645.2|22605.2|22627.3|22587.3|0
1610601000000|2021-01-14 05:10:00|22633.4|22593.4|22624.3|22584.3|22639|22599|22615.4|22575.4|0
1610601300000|2021-01-14 05:15:00|22624.2|22584.2|22579.6|22539.6|22627.1|22587.1|22573.9|22533.9|0
1610601600000|2021-01-14 05:20:00|22579.5|22539.5|22573.9|22533.9|22591.3|22551.3|22568.2|22528.2|0
1610601900000|2021-01-14 05:25:00|22574.9|22534.9|22598.2|22558.2|22601|22561|22573.7|22533.7|0
1610602200000|2021-01-14 05:30:00|22597.2|22557.2|22601|22561|22601.1|22561.1|22589.3|22549.3|0
1610602500000|2021-01-14 05:35:00|22601.1|22561.1|22613.5|22573.5|22613.5|22573.5|22601|22561|0
1610602800000|2021-01-14 05:40:00|22612.4|22572.4|22613.3|22573.3|22613.5|22573.5|22601.6|22561.6|0
1610603100000|2021-01-14 05:45:00|22613.4|22573.4|22632|22592|22634.8|22594.8|22613.3|22573.3|0
1610603400000|2021-01-14 05:50:00|22631.8|22591.8|22619.8|22579.8|22631.9|22591.9|22614.2|22574.2|0
1610603700000|2021-01-14 05:55:00|22619.9|22579.9|22614.8|22574.8|22628.6|22588.6|22613.6|22573.6|0
1610604000000|2021-01-14 06:00:00|22616.6|22576.6|22625.1|22585.1|22642.4|22602.4|22613.8|22573.8|0
1610604300000|2021-01-14 06:05:00|22625.2|22585.2|22613.8|22573.8|22637|22597|22613.2|22573.2|0
1610604600000|2021-01-14 06:10:00|22613.6|22573.6|22630.5|22590.5|22630.9|22590.9|22613.6|22573.6|0
1610604900000|2021-01-14 06:15:00|22630.6|22590.6|22630.7|22590.7|22630.8|22590.8|22624.6|22584.6|0
1610605200000|2021-01-14 06:20:00|22630.8|22590.8|22626.3|22586.3|22632.3|22592.3|22626|22586|0
1610605500000|2021-01-14 06:25:00|22626.2|22586.2|22614.2|22574.2|22626.3|22586.3|22608.4|22568.4|0
1610605800000|2021-01-14 06:30:00|22614.3|22574.3|22620|22580|22626.1|22586.1|22608.4|22568.4|0
1610606100000|2021-01-14 06:35:00|22620.1|22580.1|22626.1|22586.1|22631.8|22591.8|22620|22580|0
1610606400000|2021-01-14 06:40:00|22626.3|22586.3|22620|22580|22626.4|22586.4|22620|22580|0
1610606700000|2021-01-14 06:45:00|22621|22581|22624.6|22584.6|22631.3|22591.3|22619.8|22579.8|0
1610607000000|2021-01-14 06:50:00|22624.7|22584.7|22624.3|22584.3|22633.1|22593.1|22624.3|22584.3|0
1610607300000|2021-01-14 06:55:00|22624.5|22584.5|22639.9|22599.9|22640.1|22600.1|22618.8|22578.8|0
1610607600000|2021-01-14 07:00:00|22636.8|22596.8|22650.6|22635.6|22655.6|22640.6|22628|22588|36
1610607900000|2021-01-14 07:05:00|22645.6|22630.6|22640.6|22625.6|22645.6|22630.6|22640.6|22625.6|11
1610608200000|2021-01-14 07:10:00|||||||||3
1610608500000|2021-01-14 07:15:00|22635.6|22620.6|22625.6|22610.6|22635.6|22620.6|22625.6|22610.6|28
1610608800000|2021-01-14 07:20:00|22615.6|22600.6|22615.6|22600.6|22615.6|22600.6|22600.6|22585.6|25
1610609100000|2021-01-14 07:25:00|22620.6|22605.6|22640.6|22625.6|22640.6|22625.6|22620.6|22605.6|10
1610609400000|2021-01-14 07:30:00|22635.6|22620.6|22640.6|22625.6|22640.6|22625.6|22625.6|22610.6|9
1610609700000|2021-01-14 07:35:00|22630.6|22615.6|22640.6|22625.6|22640.6|22625.6|22625.6|22610.6|11
1610610000000|2021-01-14 07:40:00|22645.6|22630.6|22630.6|22615.6|22645.6|22630.6|22625.6|22610.6|13
1610610300000|2021-01-14 07:45:00|22625.6|22610.6|22650.6|22635.6|22650.6|22635.6|22625.6|22610.6|11
1610610600000|2021-01-14 07:50:00|22645.6|22630.6|22640.6|22625.6|22645.6|22630.6|22630.6|22615.6|16
1610610900000|2021-01-14 07:55:00|22645.6|22630.6|22610.6|22595.6|22645.6|22630.6|22610.6|22595.6|31
1610611200000|2021-01-14 08:00:00|22620.6|22605.6|22600.6|22585.6|22620.6|22605.6|22570.6|22555.6|463
1610611500000|2021-01-14 08:05:00|22610.6|22595.6|22605.6|22590.6|22635.6|22620.6|22595.6|22580.6|330
1610611800000|2021-01-14 08:10:00|22610.6|22595.6|22620.6|22605.6|22645.6|22630.6|22605.6|22590.6|225
1610612100000|2021-01-14 08:15:00|22625.6|22610.6|22650.8|22635.8|22665.6|22650.6|22605.6|22590.6|251
1610612400000|2021-01-14 08:20:00|22655.8|22640.8|22665.8|22650.8|22675.8|22660.8|22650.8|22635.8|202
1610612700000|2021-01-14 08:25:00|22670.8|22655.8|22661.6|22646.6|22690|22675|22661.6|22646.6|165
1610613000000|2021-01-14 08:30:00|22651.6|22636.6|22626.6|22611.6|22666.6|22651.6|22621.6|22606.6|273
1610613300000|2021-01-14 08:35:00|22631.6|22616.6|22690.6|22675.6|22690.6|22675.6|22626.6|22611.6|154
1610613600000|2021-01-14 08:40:00|22691.1|22676.1|22724.4|22709.4|22739.3|22724.3|22691.1|22676.1|199
1610613900000|2021-01-14 08:45:00|22719.4|22704.4|22729.4|22714.4|22734.4|22719.4|22709.4|22694.4|129
1610614200000|2021-01-14 08:50:00|22724.4|22709.4|22802.5|22787.5|22802.5|22787.5|22724.4|22709.4|88
1610614500000|2021-01-14 08:55:00|22797.5|22782.5|22797.5|22782.5|22827.5|22812.5|22792.5|22777.5|157
1610614800000|2021-01-14 09:00:00|22802.5|22787.5|22797.5|22782.5|22802.5|22787.5|22777.5|22762.5|68
1610615100000|2021-01-14 09:05:00|22792.5|22777.5|22792.5|22777.5|22792.5|22777.5|22787.5|22772.5|91
1610615400000|2021-01-14 09:10:00|22797.5|22782.5|22817.5|22802.5|22817.5|22802.5|22792.5|22777.5|82
1610615700000|2021-01-14 09:15:00|22822.5|22807.5|22842.5|22827.5|22842.5|22827.5|22822.5|22807.5|174
1610616000000|2021-01-14 09:20:00|22837.5|22822.5|22842.5|22827.5|22852.5|22837.5|22837.5|22822.5|100
1610616300000|2021-01-14 09:25:00|22847.5|22832.5|22822.5|22807.5|22852.5|22837.5|22822.5|22807.5|70
1610616600000|2021-01-14 09:30:00|22827.5|22812.5|22867.5|22852.5|22877.5|22862.5|22827.5|22812.5|159
1610616900000|2021-01-14 09:35:00|22862.5|22847.5|22857.5|22842.5|22867.5|22852.5|22857.5|22842.5|84
1610617200000|2021-01-14 09:40:00|22852.5|22837.5|22862.5|22847.5|22872.5|22857.5|22847.5|22832.5|113
1610617500000|2021-01-14 09:45:00|22867.5|22852.5|22862.5|22847.5|22867.5|22852.5|22862.5|22847.5|38
1610617800000|2021-01-14 09:50:00|22867.5|22852.5|22857.5|22842.5|22872.5|22857.5|22857.5|22842.5|58
1610618100000|2021-01-14 09:55:00|22862.5|22847.5|22882.5|22867.5|22887.5|22872.5|22862.5|22847.5|84
1610618400000|2021-01-14 10:00:00|22877.5|22862.5|22862.5|22847.5|22882.5|22867.5|22857.5|22842.5|93
1610618700000|2021-01-14 10:05:00|22867.5|22852.5|22857.5|22842.5|22867.5|22852.5|22852.5|22837.5|43
1610619000000|2021-01-14 10:10:00|22852.5|22837.5|22862.5|22847.5|22867.5|22852.5|22847.5|22832.5|59
1610619300000|2021-01-14 10:15:00|22867.5|22852.5|22867.5|22852.5|22877.5|22862.5|22867.5|22852.5|85
1610619600000|2021-01-14 10:20:00|22862.5|22847.5|22847.5|22832.5|22862.5|22847.5|22847.5|22832.5|60
1610619900000|2021-01-14 10:25:00|22842.5|22827.5|22822.5|22807.5|22842.5|22827.5|22817.5|22802.5|114
1610620200000|2021-01-14 10:30:00|22817.5|22802.5|22822.5|22807.5|22837.5|22822.5|22817.5|22802.5|54
1610620500000|2021-01-14 10:35:00|22817.5|22802.5|22807.5|22792.5|22817.5|22802.5|22802.5|22787.5|122
1610620800000|2021-01-14 10:40:00|22812.5|22797.5|22802.5|22787.5|22822.5|22807.5|22797.5|22782.5|144
1610621100000|2021-01-14 10:45:00|22797.5|22782.5|22812.5|22797.5|22812.5|22797.5|22797.5|22782.5|59
1610621400000|2021-01-14 10:50:00|22807.5|22792.5|22767.5|22752.5|22812.5|22797.5|22762.5|22747.5|248
1610621700000|2021-01-14 10:55:00|22762.5|22747.5|22787.5|22772.5|22787.5|22772.5|22762.5|22747.5|101
1610622000000|2021-01-14 11:00:00|22792.5|22777.5|22802.5|22787.5|22807.5|22792.5|22792.5|22777.5|85
1610622300000|2021-01-14 11:05:00|22807.5|22792.5|22787.5|22772.5|22812.5|22797.5|22787.5|22772.5|123
1610622600000|2021-01-14 11:10:00|22777.5|22762.5|22772.5|22757.5|22777.5|22762.5|22737.5|22722.5|284
1610622900000|2021-01-14 11:15:00|22767.5|22752.5|22777.5|22762.5|22782.5|22767.5|22767.5|22752.5|219
1610623200000|2021-01-14 11:20:00|22772.5|22757.5|22757.5|22742.5|22792.5|22777.5|22747.5|22732.5|283
1610623500000|2021-01-14 11:25:00|22752.5|22737.5|22747.5|22732.5|22752.5|22737.5|22732.5|22717.5|195
1610623800000|2021-01-14 11:30:00|22742.5|22727.5|22737.5|22722.5|22762.5|22747.5|22732.5|22717.5|167
1610624100000|2021-01-14 11:35:00|22732.5|22717.5|22717.5|22702.5|22742.5|22727.5|22712.5|22697.5|239
1610624400000|2021-01-14 11:40:00|22722.5|22707.5|22747.5|22732.5|22747.5|22732.5|22712.5|22697.5|69
1610624700000|2021-01-14 11:45:00|22742.5|22727.5|22747.5|22732.5|22747.5|22732.5|22722.5|22707.5|83
1610625000000|2021-01-14 11:50:00|22752.5|22737.5|22752.5|22737.5|22762.5|22747.5|22742.5|22727.5|83
1610625300000|2021-01-14 11:55:00|22757.5|22742.5|22752.5|22737.5|22757.5|22742.5|22742.5|22727.5|81
1610625600000|2021-01-14 12:00:00|22757.5|22742.5|22747.5|22732.5|22757.5|22742.5|22742.5|22727.5|70
1610625900000|2021-01-14 12:05:00|22752.5|22737.5|22742.5|22727.5|22757.5|22742.5|22742.5|22727.5|45
1610626200000|2021-01-14 12:10:00|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22
1610626500000|2021-01-14 12:15:00|22752.5|22737.5|22762.5|22747.5|22777.5|22762.5|22752.5|22737.5|98
1610626800000|2021-01-14 12:20:00|22767.5|22752.5|22752.5|22737.5|22767.5|22752.5|22747.5|22732.5|37
1610627100000|2021-01-14 12:25:00|22757.5|22742.5|22747.5|22732.5|22762.5|22747.5|22747.5|22732.5|24
1610627400000|2021-01-14 12:30:00|22752.5|22737.5|22742.5|22727.5|22752.5|22737.5|22742.5|22727.5|29
1610627700000|2021-01-14 12:35:00|22747.5|22732.5|22737.5|22722.5|22757.5|22742.5|22727.5|22712.5|107
1610628000000|2021-01-14 12:40:00|22738.6|22723.6|22718.6|22703.6|22738.6|22723.6|22708.6|22693.6|175
1610628300000|2021-01-14 12:45:00|22723.6|22708.6|22723.6|22708.6|22723.6|22708.6|22703.6|22688.6|65
1610628600000|2021-01-14 12:50:00|22728.6|22713.6|22723.6|22708.6|22728.6|22713.6|22718.6|22703.6|42
1610628900000|2021-01-14 12:55:00|22718.6|22703.6|22738.6|22723.6|22743.6|22728.6|22718.6|22703.6|59
1610629200000|2021-01-14 13:00:00|22743.6|22728.6|22738.6|22723.6|22743.6|22728.6|22728.6|22713.6|62
1610629500000|2021-01-14 13:05:00|22733.6|22718.6|22733.6|22718.6|22738.6|22723.6|22728.6|22713.6|126
1610629800000|2021-01-14 13:10:00|22728.6|22713.6|22728.6|22713.6|22738.6|22723.6|22728.6|22713.6|58
1610630100000|2021-01-14 13:15:00|22723.6|22708.6|22728.6|22713.6|22728.6|22713.6|22718.6|22703.6|74
1610630400000|2021-01-14 13:20:00|22723.6|22708.6|22723.6|22708.6|22728.6|22713.6|22723.6|22708.6|52
1610630700000|2021-01-14 13:25:00|22728.6|22713.6|22723.6|22708.6|22733.6|22718.6|22718.6|22703.6|59
1610631000000|2021-01-14 13:30:00|22718.6|22703.6|22708.6|22693.6|22733.6|22718.6|22708.6|22693.6|84
1610631300000|2021-01-14 13:35:00|22713.6|22698.6|22723.6|22708.6|22723.6|22708.6|22708.6|22693.6|102
1610631600000|2021-01-14 13:40:00|22728.6|22713.6|22733.6|22718.6|22733.6|22718.6|22718.6|22703.6|41
1610631900000|2021-01-14 13:45:00|22728.6|22713.6|22748.6|22733.6|22753.6|22738.6|22728.6|22713.6|61
1610632200000|2021-01-14 13:50:00|22743.6|22728.6|22743.6|22728.6|22748.6|22733.6|22733.6|22718.6|68
1610632500000|2021-01-14 13:55:00|22738.6|22723.6|22748.6|22733.6|22748.6|22733.6|22728.6|22713.6|70
1610632800000|2021-01-14 14:00:00|22753.6|22738.6|22768.6|22753.6|22768.6|22753.6|22748.6|22733.6|189
1610633100000|2021-01-14 14:05:00|22763.6|22748.6|22768.6|22753.6|22768.6|22753.6|22758.6|22743.6|98
1610633400000|2021-01-14 14:10:00|22773.6|22758.6|22773.6|22758.6|22778.6|22763.6|22768.6|22753.6|105
1610633700000|2021-01-14 14:15:00|22768.6|22753.6|22763.6|22748.6|22768.6|22753.6|22758.6|22743.6|185
1610634000000|2021-01-14 14:20:00|22758.6|22743.6|22748.6|22733.6|22763.6|22748.6|22743.6|22728.6|145
1610634300000|2021-01-14 14:25:00|22753.6|22738.6|22773.6|22758.6|22773.6|22758.6|22753.6|22738.6|75
1610634600000|2021-01-14 14:30:00|22778.6|22763.6|22768.6|22753.6|22788.6|22773.6|22768.6|22753.6|153
1610634900000|2021-01-14 14:35:00|22763.6|22748.6|22788.6|22773.6|22788.6|22773.6|22763.6|22748.6|143
1610635200000|2021-01-14 14:40:00|22793.6|22778.6|22808.6|22793.6|22808.6|22793.6|22788.6|22773.6|150
1610635500000|2021-01-14 14:45:00|22803.6|22788.6|22803.6|22788.6|22803.6|22788.6|22788.6|22773.6|196
1610635800000|2021-01-14 14:50:00|22808.6|22793.6|22808.6|22793.6|22813.6|22798.6|22753.6|22738.6|107
1610636100000|2021-01-14 14:55:00|22813.6|22798.6|22798.6|22783.6|22813.6|22798.6|22798.6|22783.6|191
1610636400000|2021-01-14 15:00:00|22793.6|22778.6|22798.6|22783.6|22808.6|22793.6|22788.6|22773.6|122
1610636700000|2021-01-14 15:05:00|22803.6|22788.6|22773.6|22758.6|22808.6|22793.6|22768.6|22753.6|297
1610637000000|2021-01-14 15:10:00|22774.4|22759.4|22784.4|22769.4|22789.4|22774.4|22764.4|22749.4|561
1610637300000|2021-01-14 15:15:00|22779.4|22764.4|22799.4|22784.4|22804.4|22789.4|22779.4|22764.4|118
1610637600000|2021-01-14 15:20:00|22804.4|22789.4|22799.4|22784.4|22824.4|22809.4|22799.4|22784.4|416
1610637900000|2021-01-14 15:25:00|22804.4|22789.4|22769.4|22754.4|22804.4|22789.4|22764.4|22749.4|116
1610638200000|2021-01-14 15:30:00|22764.4|22749.4|22774.4|22759.4|22779.4|22764.4|22759.4|22744.4|126
1610638500000|2021-01-14 15:35:00|22769.4|22754.4|22754.4|22739.4|22774.4|22759.4|22749.4|22734.4|237
1610638800000|2021-01-14 15:40:00|22759.4|22744.4|22734.4|22719.4|22759.4|22744.4|22734.4|22719.4|140
1610639100000|2021-01-14 15:45:00|22729.4|22714.4|22719.4|22704.4|22734.4|22719.4|22714.4|22699.4|198
1610639400000|2021-01-14 15:50:00|22714.4|22699.4|22689.4|22674.4|22714.4|22699.4|22689.4|22674.4|240
1610639700000|2021-01-14 15:55:00|22684.4|22669.4|22689.4|22674.4|22689.4|22674.4|22679.4|22664.4|968
1610640000000|2021-01-14 16:00:00|22684.4|22669.4|22684.4|22669.4|22689.4|22674.4|22679.4|22664.4|265
1610640300000|2021-01-14 16:05:00|22689.4|22674.4|22684.4|22669.4|22689.4|22674.4|22669.4|22654.4|228
1610640600000|2021-01-14 16:10:00|22689.4|22674.4|22704.4|22689.4|22704.4|22689.4|22689.4|22674.4|135
1610640900000|2021-01-14 16:15:00|22699.4|22684.4|22714.4|22699.4|22714.4|22699.4|22694.4|22679.4|177
1610641200000|2021-01-14 16:20:00|22719.4|22704.4|22704.4|22689.4|22719.4|22704.4|22694.4|22679.4|355
1610641500000|2021-01-14 16:25:00|22699.4|22684.4|22709.4|22694.4|22719.4|22704.4|22694.4|22679.4|441
1610641800000|2021-01-14 16:30:00|22714.4|22699.4|22664.4|22649.4|22714.4|22699.4|22654.4|22639.4|895
1610642100000|2021-01-14 16:35:00|22659.4|22644.4|22679.4|22664.4|22684.4|22669.4|22659.4|22644.4|4543
1610642400000|2021-01-14 16:40:00|22684.4|22669.4|22704.4|22689.4|22704.4|22689.4|22679.4|22664.4|132
1610642700000|2021-01-14 16:45:00|22709.4|22694.4|22704.4|22689.4|22714.4|22699.4|22704.4|22689.4|35
1610643000000|2021-01-14 16:50:00|22709.4|22684.4|22714.4|22694.4|22714.4|22694.4|22704.4|22679.4|18
1610643300000|2021-01-14 16:55:00|22719.4|22699.4|22719.4|22699.4|22724.4|22704.4|22719.4|22694.4|28
1610643600000|2021-01-14 17:00:00|22714.4|22694.4|22719.4|22699.4|22729.4|22709.4|22714.4|22689.4|50
1610643900000|2021-01-14 17:05:00|22729.4|22709.4|22714.4|22694.4|22729.4|22709.4|22714.4|22694.4|61
1610644200000|2021-01-14 17:10:00|22709.4|22689.4|22724.4|22699.4|22724.4|22704.4|22709.4|22689.4|9
1610644500000|2021-01-14 17:15:00|22719.4|22704.4|22719.4|22699.4|22724.4|22704.4|22714.4|22694.4|16
1610644800000|2021-01-14 17:20:00|22724.4|22694.4|22719.4|22694.4|22724.4|22699.4|22714.4|22694.4|9
1610645100000|2021-01-14 17:25:00|22724.4|22699.4|22724.4|22699.4|22724.4|22704.4|22719.4|22699.4|8
1610645400000|2021-01-14 17:30:00|22729.4|22704.4|22734.4|22709.4|22744.4|22724.4|22719.4|22699.4|78
1610645700000|2021-01-14 17:35:00|22729.4|22714.4|22714.4|22689.4|22729.4|22714.4|22709.4|22689.4|13
1610646000000|2021-01-14 17:40:00|22709.4|22684.4|22694.4|22674.4|22714.4|22689.4|22689.4|22669.4|36
1610646300000|2021-01-14 17:45:00|22689.4|22669.4|22694.4|22674.4|22694.4|22674.4|22679.4|22654.4|23
1610646600000|2021-01-14 17:50:00|22699.4|22669.4|22709.4|22684.4|22709.4|22684.4|22699.4|22669.4|8
1610646900000|2021-01-14 17:55:00|22704.4|22689.4|22714.4|22694.4|22714.4|22694.4|22704.4|22689.4|16
1610647200000|2021-01-14 18:00:00|22719.4|22699.4|22729.4|22709.4|22729.4|22709.4|22719.4|22699.4|13
1610647500000|2021-01-14 18:05:00|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|22734.4|22709.4|11
1610647800000|2021-01-14 18:10:00|22729.4|22709.4|22719.4|22699.4|22734.4|22709.4|22719.4|22699.4|9
1610648100000|2021-01-14 18:15:00|22714.4|22694.4|22719.4|22694.4|22724.4|22699.4|22709.4|22689.4|1
1610648400000|2021-01-14 18:20:00|22714.4|22689.4|22699.4|22679.4|22729.4|22704.4|22699.4|22679.4|27
1610648700000|2021-01-14 18:25:00|22694.4|22674.4|22704.4|22679.4|22704.4|22684.4|22684.4|22664.4|20
1610649000000|2021-01-14 18:30:00|22699.4|22674.4|22704.4|22679.4|22709.4|22684.4|22694.4|22674.4|6
1610649300000|2021-01-14 18:35:00|22709.4|22684.4|22704.4|22684.4|22709.4|22689.4|22704.4|22684.4|0
1610649600000|2021-01-14 18:40:00|22709.4|22694.4|22729.4|22709.4|22734.4|22714.4|22709.4|22694.4|52
1610649900000|2021-01-14 18:45:00|22724.4|22704.4|22729.4|22704.4|22734.4|22709.4|22724.4|22704.4|3
1610650200000|2021-01-14 18:50:00|22724.4|22709.4|22729.4|22704.4|22729.4|22709.4|22724.4|22699.4|5
1610650500000|2021-01-14 18:55:00|22724.4|22709.4|22719.4|22699.4|22724.4|22709.4|22719.4|22699.4|1
1610650800000|2021-01-14 19:00:00|22714.4|22694.4|22719.4|22699.4|22729.4|22704.4|22714.4|22694.4|10
1610651100000|2021-01-14 19:05:00|22724.4||22724.4||22724.4||22719.4||2
1610651400000|2021-01-14 19:10:00|22729.4|22704.4|22719.4|22699.4|22729.4|22704.4|22719.4|22699.4|1
1610651700000|2021-01-14 19:15:00|22724.4|22704.4|22724.4|22704.4|22729.4|22704.4|22719.4|22704.4|0
1610652000000|2021-01-14 19:20:00|22719.4|22699.4|22704.4|22684.4|22724.4|22699.4|22704.4|22684.4|15
1610652300000|2021-01-14 19:25:00|22699.4|22679.4|22699.4|22684.4|22704.4|22684.4|22694.4|22674.4|14
1610652600000|2021-01-14 19:30:00|22704.4|22689.4|22704.4|22689.4|22704.4|22689.4|22704.4|22689.4|1
1610652900000|2021-01-14 19:35:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|3
1610653200000|2021-01-14 19:40:00|22714.4|22699.4|22714.4|22699.4|22714.4|22699.4|22714.4|22699.4|3
1610653500000|2021-01-14 19:45:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|2
1610653800000|2021-01-14 19:50:00|||||||||1
1610654100000|2021-01-14 19:55:00|22704.4|22689.4|22699.4|22684.4|22704.4|22689.4|22699.4|22684.4|2
1610654400000|2021-01-14 20:00:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|2
1610654700000|2021-01-14 20:05:00|22714.4|22699.4|22709.4|22694.4|22714.4|22699.4|22709.4|22694.4|4
1610655000000|2021-01-14 20:10:00|22704.4|22689.4|22694.4|22679.4|22704.4|22689.4|22694.4|22679.4|8
1610655300000|2021-01-14 20:15:00|22699.4|22684.4|22689.4|22674.4|22699.4|22684.4|22689.4|22674.4|7
1610655600000|2021-01-14 20:20:00|22684.4|22669.4|22689.4|22674.4|22694.4|22679.4|22684.4|22669.4|18
1610655900000|2021-01-14 20:25:00|22684.4|22669.4|22684.4|22669.4|22684.4|22669.4|22684.4|22669.4|5
1610656200000|2021-01-14 20:30:00|22689.4|22674.4|22694.4|22679.4|22699.4|22684.4|22689.4|22674.4|8
1610656500000|2021-01-14 20:35:00|22689.4|22674.4|22689.4|22674.4|22699.4|22684.4|22679.4|22664.4|30
1610656800000|2021-01-14 20:40:00|22684.4|22669.4|22679.4|22664.4|22684.4|22669.4|22679.4|22664.4|5
1610657100000|2021-01-14 20:45:00|22674.4|22659.4|22669.4|22654.4|22679.4|22664.4|22669.4|22654.4|12
1610657400000|2021-01-14 20:50:00|22674.4|22659.4|22669.4|22654.4|22684.4|22669.4|22659.4|22644.4|81
1610657700000|2021-01-14 20:55:00|22674.4|22659.4|22684.4|22669.4|22684.4|22669.4|22664.4|22649.4|15
1610658000000|2021-01-14 21:00:00|22697|22657|22676.7|22636.7|22697.9|22657.9|22668.9|22628.9|0
1610658300000|2021-01-14 21:05:00|22676.9|22636.9|22687.3|22647.3|22692.3|22652.3|22676.9|22636.9|0
1610658600000|2021-01-14 21:10:00|22688|22648|22689|22649|22699.5|22659.5|22686.2|22646.2|0
1610658900000|2021-01-14 21:15:00|22689.5|22649.5|22693.2|22653.2|22694.7|22654.7|22688|22648|0
1610659200000|2021-01-14 21:20:00|22693.7|22653.7|22693.7|22653.7|22694.2|22654.2|22692.1|22652.1|0
1610659500000|2021-01-14 21:25:00|22693.2|22653.2|22692.6|22652.6|22694.2|22654.2|22692.6|22652.6|0
1610659800000|2021-01-14 21:30:00|22693.8|22653.8|22685.8|22645.8|22698.6|22658.6|22685.5|22645.5|0
1610660100000|2021-01-14 21:35:00|22686.8|22646.8|22685.5|22645.5|22688.1|22648.1|22683.8|22643.8|0
1610660400000|2021-01-14 21:40:00|22685.8|22645.8|22678.7|22638.7|22686.8|22646.8|22676.2|22636.2|0
1610660700000|2021-01-14 21:45:00|22678.5|22638.5|22668.2|22628.2|22681.3|22641.3|22666.4|22626.4|0
1610661000000|2021-01-14 21:50:00|22668.4|22628.4|22674.4|22634.4|22676.2|22636.2|22665.1|22625.1|0
1610661300000|2021-01-14 21:55:00|22674.7|22634.7|22675.4|22635.4|22678.7|22638.7|22671.9|22631.9|0
1610661600000|2021-01-14 22:00:00|22676.4|22636.4|22674.9|22634.9|22678|22638|22674.4|22634.4|0
1610661900000|2021-01-14 22:05:00|22674.4|22634.4|22678.5|22638.5|22678.5|22638.5|22674.4|22634.4|0
1610662200000|2021-01-14 22:10:00|22679.5|22639.5|22683.2|22643.2|22683.2|22643.2|22677.5|22637.5|0
1610662500000|2021-01-14 22:15:00|22682.7|22642.7|22685.2|22645.2|22685.2|22645.2|22682.7|22642.7|0
1610662800000|2021-01-14 22:20:00|22685.8|22645.8|22686.3|22646.3|22687.8|22647.8|22685.8|22645.8|0
1610663100000|2021-01-14 22:25:00|22686.8|22646.8|22686.3|22646.3|22686.8|22646.8|22686.3|22646.3|0
1610663400000|2021-01-14 22:30:00|22685.8|22645.8|22687.3|22647.3|22687.3|22647.3|22685.8|22645.8|0
1610663700000|2021-01-14 22:35:00|22685.8|22645.8|22688.3|22648.3|22688.9|22648.9|22685.8|22645.8|0
1610664000000|2021-01-14 22:40:00|22688.9|22648.9|22689.4|22649.4|22690.9|22650.9|22688.9|22648.9|0
1610664300000|2021-01-14 22:45:00|22688.9|22648.9|22690.4|22650.4|22690.9|22650.9|22687.8|22647.8|0
1610664600000|2021-01-14 22:50:00|22690.9|22650.9|22689.9|22649.9|22690.9|22650.9|22689.4|22649.4|0
1610664900000|2021-01-14 22:55:00|22689.4|22649.4|22691.4|22651.4|22691.4|22651.4|22689.4|22649.4|0
1610665200000|2021-01-14 23:00:00|22694.1|22654.1|22715|22675|22716.8|22676.8|22689.9|22649.9|0
1610665500000|2021-01-14 23:05:00|22715.1|22675.1|22706.3|22666.3|22715.6|22675.6|22705.7|22665.7|0
1610665800000|2021-01-14 23:10:00|22706.4|22666.4|22718|22678|22719.3|22679.3|22706.4|22666.4|0
1610666100000|2021-01-14 23:15:00|22718.2|22678.2|22716.8|22676.8|22719.3|22679.3|22710|22670|0
1610666400000|2021-01-14 23:20:00|22716.9|22676.9|22711.2|22671.2|22717.4|22677.4|22710|22670|0
1610666700000|2021-01-14 23:25:00|22711.1|22671.1|22717.4|22677.4|22718|22678|22710|22670|0
1610667000000|2021-01-14 23:30:00|22717.6|22677.6|22721.8|22681.8|22724.3|22684.3|22715|22675|0
1610667300000|2021-01-14 23:35:00|22721.7|22681.7|22720.6|22680.6|22724.3|22684.3|22719.3|22679.3|0
1610667600000|2021-01-14 23:40:00|22720.3|22680.3|22712.5|22672.5|22721.8|22681.8|22710|22670|0
1610667900000|2021-01-14 23:45:00|22712.6|22672.6|22716.8|22676.8|22719.3|22679.3|22712.5|22672.5|0
1610668200000|2021-01-14 23:50:00|22717|22677|22708.7|22668.7|22719.3|22679.3|22708.7|22668.7|0
1610668500000|2021-01-14 23:55:00|22708.8|22668.8|22711.1|22671.1|22712.5|22672.5|22705.7|22665.7|0
1610668800000|2021-01-15 00:00:00|22710.6|22670.6|22693.7|22653.7|22710.6|22670.6|22685.6|22645.6|0
1610669100000|2021-01-15 00:05:00|22693.4|22653.4|22689.9|22649.9|22696.2|22656.2|22684.3|22644.3|0
1610669400000|2021-01-15 00:10:00|22689.7|22649.7|22685.8|22645.8|22697.4|22657.4|22678.8|22638.8|0
1610669700000|2021-01-15 00:15:00|22685.9|22645.9|22691.8|22651.8|22705.4|22665.4|22683.4|22643.4|0
1610670000000|2021-01-15 00:20:00|22691.9|22651.9|22706.3|22666.3|22706.8|22666.8|22691.9|22651.9|0
1610670300000|2021-01-15 00:25:00|22705.3|22665.3|22701.3|22661.3|22712.8|22672.8|22701.3|22661.3|0
1610670600000|2021-01-15 00:30:00|22701.4|22661.4|22689.2|22649.2|22707.2|22667.2|22689|22649|0
1610670900000|2021-01-15 00:35:00|22690.2|22650.2|22679.9|22639.9|22703.7|22663.7|22668|22628|0
1610671200000|2021-01-15 00:40:00|22679.8|22639.8|22681.3|22641.3|22681.4|22641.4|22662.9|22622.9|0
1610671500000|2021-01-15 00:45:00|22681.4|22641.4|22692.5|22652.5|22696.3|22656.3|22677.9|22637.9|0
1610671800000|2021-01-15 00:50:00|22692.4|22652.4|22680.8|22640.8|22698.3|22658.3|22674.7|22634.7|0
1610672100000|2021-01-15 00:55:00|22681|22641|22686|22646|22686.6|22646.6|22671.1|22631.1|0
1610672400000|2021-01-15 01:00:00|22685.9|22645.9|22657|22617|22695.4|22655.4|22637|22597|0
1610672700000|2021-01-15 01:05:00|22656.9|22616.9|22666.8|22626.8|22666.9|22626.9|22640.1|22600.1|0
1610673000000|2021-01-15 01:10:00|22665.7|22625.7|22666.8|22626.8|22675.4|22635.4|22664|22624|0
1610673300000|2021-01-15 01:15:00|22667.1|22627.1|22685.7|22645.7|22688.2|22648.2|22666.6|22626.6|0
1610673600000|2021-01-15 01:20:00|22685.9|22645.9|22686.2|22646.2|22692|22652|22680.1|22640.1|0
1610673900000|2021-01-15 01:25:00|22686.3|22646.3|22694.2|22654.2|22704.1|22664.1|22680.2|22640.2|0
1610674200000|2021-01-15 01:30:00|22692.4|22652.4|22689.2|22649.2|22698.6|22658.6|22686.3|22646.3|0
1610674500000|2021-01-15 01:35:00|22689.4|22649.4|22680.5|22640.5|22692.2|22652.2|22680.4|22640.4|0
1610674800000|2021-01-15 01:40:00|22681.5|22641.5|22680.6|22640.6|22687.1|22647.1|22680.4|22640.4|0
1610675100000|2021-01-15 01:45:00|22678.5|22638.5|22671.7|22631.7|22681.3|22641.3|22663.3|22623.3|0
1610675400000|2021-01-15 01:50:00|22671.8|22631.8|22662.1|22622.1|22674.8|22634.8|22661.9|22621.9|0
1610675700000|2021-01-15 01:55:00|22661.9|22621.9|22656.5|22616.5|22662.8|22622.8|22649.8|22609.8|0
1610676000000|2021-01-15 02:00:00|22656.7|22616.7|22653.3|22613.3|22668.8|22628.8|22653.3|22613.3|0
1610676300000|2021-01-15 02:05:00|22654.4|22614.4|22662.2|22622.2|22662.2|22622.2|22654.4|22614.4|0
1610676600000|2021-01-15 02:10:00|22662.1|22622.1|22662.4|22622.4|22668.2|22628.2|22656.4|22616.4|0
1610676900000|2021-01-15 02:15:00|22662.3|22622.3|22662.1|22622.1|22667.9|22627.9|22656.5|22616.5|0
1610677200000|2021-01-15 02:20:00|22661.9|22621.9|22671.1|22631.1|22674|22634|22655.8|22615.8|0
1610677500000|2021-01-15 02:25:00|22673.9|22633.9|22668|22628|22674.2|22634.2|22662.4|22622.4|0
1610677800000|2021-01-15 02:30:00|22668.2|22628.2|22668.5|22628.5|22673.9|22633.9|22667.9|22627.9|0
1610678100000|2021-01-15 02:35:00|22670.6|22630.6|22675.2|22635.2|22680.7|22640.7|22670.6|22630.6|0
1610678400000|2021-01-15 02:40:00|22676.2|22636.2|22674.9|22634.9|22680.9|22640.9|22674.8|22634.8|0
1610678700000|2021-01-15 02:45:00|22673.9|22633.9|22669.5|22629.5|22675.4|22635.4|22669.4|22629.4|0
1610679000000|2021-01-15 02:50:00|22670.6|22630.6|22681.5|22641.5|22681.6|22641.6|22670.6|22630.6|0
1610679300000|2021-01-15 02:55:00|22681.6|22641.6|22681.9|22641.9|22687.6|22647.6|22675.9|22635.9|0
1610679600000|2021-01-15 03:00:00|22682.1|22642.1|22693.3|22653.3|22693.4|22653.4|22681.6|22641.6|0
1610679900000|2021-01-15 03:05:00|22692.2|22652.2|22681.2|22641.2|22693.3|22653.3|22681|22641|0
1610680200000|2021-01-15 03:10:00|22681.3|22641.3|22662.8|22622.8|22681.3|22641.3|22662.8|22622.8|0
1610680500000|2021-01-15 03:15:00|22662.7|22622.7|22669.1|22629.1|22669.2|22629.2|22656.8|22616.8|0
1610680800000|2021-01-15 03:20:00|22668.9|22628.9|22671.8|22631.8|22675.1|22635.1|22668.9|22628.9|0
1610681100000|2021-01-15 03:25:00|22670.8|22630.8|22662.8|22622.8|22671.8|22631.8|22656.4|22616.4|0
1610681400000|2021-01-15 03:30:00|22661.8|22621.8|22669.1|22629.1|22669.1|22629.1|22657|22617|0
1610681700000|2021-01-15 03:35:00|22669|22629|22651.2|22611.2|22669.1|22629.1|22651|22611|0
1610682000000|2021-01-15 03:40:00|22651|22611|22645.4|22605.4|22656.8|22616.8|22645.2|22605.2|0
1610682300000|2021-01-15 03:45:00|22645.3|22605.3|22644.2|22604.2|22663|22623|22644|22604|0
1610682600000|2021-01-15 03:50:00|22644.3|22604.3|22644.3|22604.3|22644.5|22604.5|22638.5|22598.5|0
1610682900000|2021-01-15 03:55:00|22643.3|22603.3|22630.9|22590.9|22644.3|22604.3|22624.8|22584.8|0
1610683200000|2021-01-15 04:00:00|22622.1|22582.1|22617.3|22577.3|22623.8|22583.8|22617.3|22577.3|0
1610683500000|2021-01-15 04:05:00|22617.4|22577.4|22635.8|22595.8|22635.8|22595.8|22617.4|22577.4|0
1610683800000|2021-01-15 04:10:00|22635.7|22595.7|22623.7|22583.7|22636.1|22596.1|22623.6|22583.6|0
1610684100000|2021-01-15 04:15:00|22623.8|22583.8|22629.6|22589.6|22632.8|22592.8|22619.9|22579.9|0
1610684400000|2021-01-15 04:20:00|22629.4|22589.4|22629.6|22589.6|22635.4|22595.4|22626.4|22586.4|0
1610684700000|2021-01-15 04:25:00|22629.5|22589.5|22632.8|22592.8|22641.4|22601.4|22629.4|22589.4|0
1610685000000|2021-01-15 04:30:00|22631.7|22591.7|22638.6|22598.6|22641.5|22601.5|22630|22590|0
1610685300000|2021-01-15 04:35:00|22637.6|22597.6|22647.3|22607.3|22653|22613|22635.2|22595.2|0
1610685600000|2021-01-15 04:40:00|22644.5|22604.5|22641.8|22601.8|22647.8|22607.8|22641.7|22601.7|0
1610685900000|2021-01-15 04:45:00|22642|22602|22635.7|22595.7|22642|22602|22629.9|22589.9|0
1610686200000|2021-01-15 04:50:00|22635.8|22595.8|22635.5|22595.5|22647.8|22607.8|22635.4|22595.4|0
1610686500000|2021-01-15 04:55:00|22635.6|22595.6|22629.9|22589.9|22642|22602|22629.7|22589.7|0
1610686800000|2021-01-15 05:00:00|22629.7|22589.7|22617.6|22577.6|22629.7|22589.7|22617.3|22577.3|0
1610687100000|2021-01-15 05:05:00|22617.5|22577.5|22618.5|22578.5|22623.7|22583.7|22617.5|22577.5|0
1610687400000|2021-01-15 05:10:00|22620.2|22580.2|22629.1|22589.1|22632|22592|22617.3|22577.3|0
1610687700000|2021-01-15 05:15:00|22629|22589|22593.5|22553.5|22629.1|22589.1|22575.2|22535.2|0
1610688000000|2021-01-15 05:20:00|22593.3|22553.3|22585.4|22545.4|22593.6|22553.6|22581.1|22541.1|0
1610688300000|2021-01-15 05:25:00|22585.5|22545.5|22592.6|22552.6|22594.8|22554.8|22582.4|22542.4|0
1610688600000|2021-01-15 05:30:00|22591.6|22551.6|22596.7|22556.7|22602.8|22562.8|22578|22538|0
1610688900000|2021-01-15 05:35:00|22598.8|22558.8|22595.9|22555.9|22608.4|22568.4|22590.3|22550.3|0
1610689200000|2021-01-15 05:40:00|22596|22556|22602.2|22562.2|22608.2|22568.2|22595.8|22555.8|0
1610689500000|2021-01-15 05:45:00|22602.1|22562.1|22589.4|22549.4|22602.4|22562.4|22589.1|22549.1|0
1610689800000|2021-01-15 05:50:00|22589.3|22549.3|22595.5|22555.5|22595.7|22555.7|22589.3|22549.3|0
1610690100000|2021-01-15 05:55:00|22594.5|22554.5|22573.1|22533.1|22595.5|22555.5|22572.8|22532.8|0
1610690400000|2021-01-15 06:00:00|22573.2|22533.2|22567|22527|22579.1|22539.1|22567|22527|0
1610690700000|2021-01-15 06:05:00|22567.1|22527.1|22581.1|22541.1|22587.3|22547.3|22561.5|22521.5|0
1610691000000|2021-01-15 06:10:00|22581|22541|22578.2|22538.2|22587.6|22547.6|22575.2|22535.2|0
1610691300000|2021-01-15 06:15:00|22579.3|22539.3|22587.7|22547.7|22593.7|22553.7|22575.8|22535.8|0
1610691600000|2021-01-15 06:20:00|22588.7|22548.7|22593.2|22553.2|22593.5|22553.5|22587.3|22547.3|0
1610691900000|2021-01-15 06:25:00|22593.3|22553.3|22593.1|22553.1|22599.2|22559.2|22592.9|22552.9|0
1610692200000|2021-01-15 06:30:00|22593.2|22553.2|22587.8|22547.8|22602.5|22562.5|22584|22544|0
1610692500000|2021-01-15 06:35:00|22590.5|22550.5|22584.5|22544.5|22590.8|22550.8|22578.4|22538.4|0
1610692800000|2021-01-15 06:40:00|22585.5|22545.5|22591.4|22551.4|22597.1|22557.1|22585.5|22545.5|0
1610693100000|2021-01-15 06:45:00|22592.4|22552.4|22584.5|22544.5|22594.2|22554.2|22584.2|22544.2|0
1610693400000|2021-01-15 06:50:00|22584.4|22544.4|22568|22528|22584.4|22544.4|22564.9|22524.9|0
1610693700000|2021-01-15 06:55:00|22567.9|22527.9|22568.5|22528.5|22579.8|22539.8|22567.8|22527.8|0
1610694000000|2021-01-15 07:00:00|22568.4|22528.4|22589.4|22574.4|22594.4|22579.4|22534.4|22519.4|92
1610694300000|2021-01-15 07:05:00|22584.4|22569.4|22589.4|22574.4|22594.4|22579.4|22579.4|22564.4|49
1610694600000|2021-01-15 07:10:00|22579.4|22564.4|22579.4|22564.4|22584.4|22569.4|22579.4|22564.4|4
1610694900000|2021-01-15 07:15:00|22574.4|22559.4|22579.4|22564.4|22579.4|22564.4|22574.4|22559.4|9
1610695200000|2021-01-15 07:20:00|22574.4|22559.4|22574.4|22559.4|22579.4|22564.4|22574.4|22559.4|20
1610695500000|2021-01-15 07:25:00|22569.4|22554.4|22569.4|22554.4|22569.4|22554.4|22564.4|22549.4|33
1610695800000|2021-01-15 07:30:00|22574.4|22559.4|22579.4|22564.4|22579.4|22564.4|22574.4|22559.4|7
1610696100000|2021-01-15 07:35:00|22584.4|22569.4|22589.4|22574.4|22589.4|22574.4|22579.4|22564.4|7
1610696400000|2021-01-15 07:40:00|22594.4|22579.4|22604.4|22589.4|22614.4|22599.4|22594.4|22579.4|55
1610696700000|2021-01-15 07:45:00|22599.4|22584.4|22624.4|22609.4|22624.4|22609.4|22594.4|22579.4|85
1610697000000|2021-01-15 07:50:00|22634.4|22619.4|22669.4|22654.4|22669.4|22654.4|22624.4|22609.4|210
1610697300000|2021-01-15 07:55:00|22664.4|22649.4|22674.4|22659.4|22684.4|22669.4|22614.4|22599.4|363
1610697600000|2021-01-15 08:00:00|22679.4|22664.4|22619.4|22604.4|22679.4|22664.4|22594.4|22579.4|792
1610697900000|2021-01-15 08:05:00|22624.4|22609.4|22659.4|22644.4|22679.4|22664.4|22619.4|22604.4|479
1610698200000|2021-01-15 08:10:00|22664.4|22649.4|22649.4|22634.4|22664.4|22649.4|22634.4|22619.4|252
1610698500000|2021-01-15 08:15:00|22644.4|22629.4|22654.4|22639.4|22654.4|22639.4|22624.4|22609.4|130
1610698800000|2021-01-15 08:20:00|22649.4|22634.4|22624.4|22609.4|22649.4|22634.4|22614.4|22599.4|155
1610699100000|2021-01-15 08:25:00|22629.4|22614.4|22634.4|22619.4|22649.4|22634.4|22624.4|22609.4|212
1610699400000|2021-01-15 08:30:00|22629.4|22614.4|22664.4|22649.4|22664.4|22649.4|22629.4|22614.4|236
1610699700000|2021-01-15 08:35:00|22659.4|22644.4|22629.4|22614.4|22659.4|22644.4|22629.4|22614.4|166
1610700000000|2021-01-15 08:40:00|22630.4|22615.4|22615.4|22600.4|22635.4|22620.4|22615.4|22600.4|220
1610700300000|2021-01-15 08:45:00|22620.4|22605.4|22605.4|22590.4|22630.4|22615.4|22600.4|22585.4|235
1610700600000|2021-01-15 08:50:00|22600.4|22585.4|22610.4|22595.4|22630.4|22615.4|22600.4|22585.4|167
1610700900000|2021-01-15 08:55:00|22620.4|22605.4|22635.4|22620.4|22655.4|22640.4|22615.4|22600.4|162
1610701200000|2021-01-15 09:00:00|22630.4|22615.4|22665.4|22650.4|22665.4|22650.4|22625.4|22610.4|140
1610701500000|2021-01-15 09:05:00|22670.4|22655.4|22660.4|22645.4|22675.4|22660.4|22650.4|22635.4|156
1610701800000|2021-01-15 09:10:00|22655.4|22640.4|22665.4|22650.4|22665.4|22650.4|22645.4|22630.4|55
1610702100000|2021-01-15 09:15:00|22660.4|22645.4|22685.4|22670.4|22690.4|22675.4|22655.4|22640.4|213
1610702400000|2021-01-15 09:20:00|22690.4|22675.4|22690.4|22675.4|22695.4|22680.4|22685.4|22670.4|98
1610702700000|2021-01-15 09:25:00|22695.4|22680.4|22685.4|22670.4|22710.4|22695.4|22685.4|22670.4|235
1610703000000|2021-01-15 09:30:00|22690.4|22675.4|22680.4|22665.4|22690.4|22675.4|22675.4|22660.4|57
1610703300000|2021-01-15 09:35:00|22685.4|22670.4|22695.4|22680.4|22710.4|22695.4|22685.4|22670.4|80
1610703600000|2021-01-15 09:40:00|22690.4|22675.4|22705.4|22690.4|22705.4|22690.4|22690.4|22675.4|61
1610703900000|2021-01-15 09:45:00|22710.4|22695.4|22705.4|22690.4|22715.4|22700.4|22700.4|22685.4|75
1610704200000|2021-01-15 09:50:00|22700.4|22685.4|22715.4|22700.4|22715.4|22700.4|22695.4|22680.4|98
1610704500000|2021-01-15 09:55:00|22705.4|22690.4|22720.4|22705.4|22720.4|22705.4|22705.4|22690.4|64
1610704800000|2021-01-15 10:00:00|22725.4|22710.4|22730.4|22715.4|22735.4|22720.4|22725.4|22710.4|87
1610705100000|2021-01-15 10:05:00|22725.4|22710.4|22720.4|22705.4|22730.4|22715.4|22720.4|22705.4|84
1610705400000|2021-01-15 10:10:00|22725.4|22710.4|22705.4|22690.4|22725.4|22710.4|22705.4|22690.4|137
1610705700000|2021-01-15 10:15:00|22700.4|22685.4|22690.4|22675.4|22705.4|22690.4|22690.4|22675.4|97
1610706000000|2021-01-15 10:20:00|22685.4|22670.4|22690.4|22675.4|22690.4|22675.4|22675.4|22660.4|134
1610706300000|2021-01-15 10:25:00|22695.4|22680.4|22700.4|22685.4|22710.4|22695.4|22695.4|22680.4|74
1610706600000|2021-01-15 10:30:00|22715.4|22700.4|22735.4|22720.4|22740.4|22725.4|22715.4|22700.4|201
1610706900000|2021-01-15 10:35:00|22740.4|22725.4|22720.4|22705.4|22760.4|22745.4|22720.4|22705.4|163
1610707200000|2021-01-15 10:40:00|22725.4|22710.4|22700.4|22685.4|22735.4|22720.4|22700.4|22685.4|78
1610707500000|2021-01-15 10:45:00|22705.4|22690.4|22685.4|22670.4|22710.4|22695.4|22680.4|22665.4|92
1610707800000|2021-01-15 10:50:00|22680.4|22665.4|22680.4|22665.4|22690.4|22675.4|22665.4|22650.4|142
1610708100000|2021-01-15 10:55:00|22675.4|22660.4|22675.4|22660.4|22680.4|22665.4|22670.4|22655.4|76
1610708400000|2021-01-15 11:00:00|22680.4|22665.4|22675.4|22660.4|22700.4|22685.4|22675.4|22660.4|115
1610708700000|2021-01-15 11:05:00|22670.4|22655.4|22660.4|22645.4|22670.4|22655.4|22650.4|22635.4|121
1610709000000|2021-01-15 11:10:00|22650.4|22635.4|22655.4|22640.4|22665.4|22650.4|22650.4|22635.4|79
1610709300000|2021-01-15 11:15:00|22650.4|22635.4|22645.4|22630.4|22655.4|22640.4|22640.4|22625.4|136
1610709600000|2021-01-15 11:20:00|22640.4|22625.4|22615.4|22600.4|22640.4|22625.4|22615.4|22600.4|130
1610709900000|2021-01-15 11:25:00|22610.4|22595.4|22630.4|22615.4|22630.4|22615.4|22610.4|22595.4|98
1610710200000|2021-01-15 11:30:00|22635.4|22620.4|22640.4|22625.4|22645.4|22630.4|22630.4|22615.4|93
1610710500000|2021-01-15 11:35:00|22645.4|22630.4|22635.4|22620.4|22645.4|22630.4|22635.4|22620.4|57
1610710800000|2021-01-15 11:40:00|22640.4|22625.4|22635.4|22620.4|22640.4|22625.4|22630.4|22615.4|47
1610711100000|2021-01-15 11:45:00|22630.4|22615.4|22610.4|22595.4|22630.4|22615.4|22610.4|22595.4|121
1610711400000|2021-01-15 11:50:00|22615.4|22600.4|22625.4|22610.4|22625.4|22610.4|22615.4|22600.4|170
1610711700000|2021-01-15 11:55:00|22620.4|22605.4|22610.4|22595.4|22620.4|22605.4|22600.4|22585.4|121
1610712000000|2021-01-15 12:00:00|22605.4|22590.4|22590.4|22575.4|22620.4|22605.4|22585.4|22570.4|361
1610712300000|2021-01-15 12:05:00|22585.4|22570.4|22535.4|22520.4|22585.4|22570.4|22530.4|22515.4|323
1610712600000|2021-01-15 12:10:00|22530.4|22515.4|22555.4|22540.4|22555.4|22540.4|22530.4|22515.4|201
1610712900000|2021-01-15 12:15:00|22545.4|22530.4|22555.4|22540.4|22555.4|22540.4|22540.4|22525.4|173
1610713200000|2021-01-15 12:20:00|22560.4|22545.4|22570.4|22555.4|22580.4|22565.4|22555.4|22540.4|105
1610713500000|2021-01-15 12:25:00|22575.4|22560.4|22585.4|22570.4|22585.4|22570.4|22565.4|22550.4|106
1610713800000|2021-01-15 12:30:00|22580.4|22565.4|22585.4|22570.4|22590.4|22575.4|22580.4|22565.4|54
1610714100000|2021-01-15 12:35:00|22580.4|22565.4|22575.4|22560.4|22580.4|22565.4|22570.4|22555.4|88
1610714400000|2021-01-15 12:40:00|22576.7|22561.7|22571.7|22556.7|22591.7|22576.7|22566.7|22551.7|55
1610714700000|2021-01-15 12:45:00|22576.7|22561.7|22566.7|22551.7|22581.7|22566.7|22566.7|22551.7|59
1610715000000|2021-01-15 12:50:00|22561.7|22546.7|22556.7|22541.7|22571.7|22556.7|22556.7|22541.7|99
1610715300000|2021-01-15 12:55:00|22551.7|22536.7|22556.7|22541.7|22566.7|22551.7|22551.7|22536.7|70
1610715600000|2021-01-15 13:00:00|22551.7|22536.7|22576.7|22561.7|22576.7|22561.7|22551.7|22536.7|67
1610715900000|2021-01-15 13:05:00|22581.7|22566.7|22576.7|22561.7|22591.7|22576.7|22576.7|22561.7|122
1610716200000|2021-01-15 13:10:00|22571.7|22556.7|22571.7|22556.7|22576.7|22561.7|22566.7|22551.7|65
1610716500000|2021-01-15 13:15:00|22576.7|22561.7|22571.7|22556.7|22581.7|22566.7|22571.7|22556.7|80
1610716800000|2021-01-15 13:20:00|22576.7|22561.7|22581.7|22566.7|22591.7|22576.7|22576.7|22561.7|67
1610717100000|2021-01-15 13:25:00|22586.7|22571.7|22571.7|22556.7|22586.7|22571.7|22571.7|22556.7|44
1610717400000|2021-01-15 13:30:00|22576.7|22561.7|22546.7|22531.7|22576.7|22561.7|22541.7|22526.7|81
1610717700000|2021-01-15 13:35:00|22551.7|22536.7|22546.7|22531.7|22556.7|22541.7|22546.7|22531.7|129
1610718000000|2021-01-15 13:40:00|22551.7|22536.7|22536.7|22521.7|22556.7|22541.7|22526.7|22511.7|85
1610718300000|2021-01-15 13:45:00|22531.7|22516.7|22531.7|22516.7|22536.7|22521.7|22526.7|22511.7|147
1610718600000|2021-01-15 13:50:00|22526.7|22511.7|22511.7|22496.7|22546.7|22531.7|22511.7|22496.7|124
1610718900000|2021-01-15 13:55:00|22516.7|22501.7|22526.7|22511.7|22526.7|22511.7|22511.7|22496.7|76
1610719200000|2021-01-15 14:00:00|22531.7|22516.7|22516.7|22501.7|22531.7|22516.7|22511.7|22496.7|143
1610719500000|2021-01-15 14:05:00|22511.7|22496.7|22521.7|22506.7|22521.7|22506.7|22511.7|22496.7|41
1610719800000|2021-01-15 14:10:00|22516.7|22501.7|22511.7|22496.7|22516.7|22501.7|22501.7|22486.7|135
1610720100000|2021-01-15 14:15:00|22506.7|22491.7|22501.7|22486.7|22511.7|22496.7|22501.7|22486.7|46
1610720400000|2021-01-15 14:20:00|22506.7|22491.7|22516.7|22501.7|22521.7|22506.7|22501.7|22486.7|75
1610720700000|2021-01-15 14:25:00|22511.7|22496.7|22496.7|22481.7|22511.7|22496.7|22496.7|22481.7|77
1610721000000|2021-01-15 14:30:00|22501.7|22486.7|22526.7|22511.7|22536.7|22521.7|22501.7|22486.7|327
1610721300000|2021-01-15 14:35:00|22531.7|22516.7|22481.7|22466.7|22531.7|22516.7|22481.7|22466.7|209
1610721600000|2021-01-15 14:40:00|22486.7|22471.7|22496.7|22481.7|22501.7|22486.7|22466.7|22451.7|192
1610721900000|2021-01-15 14:45:00|22491.7|22476.7|22506.7|22491.7|22506.7|22491.7|22491.7|22476.7|131
1610722200000|2021-01-15 14:50:00|22511.7|22496.7|22511.7|22496.7|22516.7|22501.7|22501.7|22486.7|119
1610722500000|2021-01-15 14:55:00|22516.7|22501.7|22501.7|22486.7|22516.7|22501.7|22486.7|22471.7|131
1610722800000|2021-01-15 15:00:00|22506.7|22491.7|22446.7|22431.7|22516.7|22501.7|22446.7|22431.7|324
1610723100000|2021-01-15 15:05:00|22451.7|22436.7|22366.7|22351.7|22451.7|22436.7|22366.7|22351.7|440
1610723400000|2021-01-15 15:10:00|22365.3|22350.3|22385.3|22370.3|22405.3|22390.3|22355.3|22340.3|407
1610723700000|2021-01-15 15:15:00|22380.3|22365.3|22335.3|22320.3|22385.3|22370.3|22325.3|22310.3|509
1610724000000|2021-01-15 15:20:00|22340.3|22325.3|22255.3|22240.3|22340.3|22325.3|22245.3|22230.3|741
1610724300000|2021-01-15 15:25:00|22250.3|22235.3|22315.3|22300.3|22325.3|22310.3|22245.3|22230.3|473
1610724600000|2021-01-15 15:30:00|22310.3|22295.3|22350.3|22335.3|22350.3|22335.3|22285.3|22270.3|341
1610724900000|2021-01-15 15:35:00|22345.3|22330.3|22350.3|22335.3|22360.3|22345.3|22330.3|22315.3|171
1610725200000|2021-01-15 15:40:00|22355.3|22340.3|22365.3|22350.3|22370.3|22355.3|22350.3|22335.3|191
1610725500000|2021-01-15 15:45:00|22370.3|22355.3|22390.3|22375.3|22390.3|22375.3|22360.3|22345.3|350
1610725800000|2021-01-15 15:50:00|22395.3|22380.3|22400.3|22385.3|22410.3|22395.3|22390.3|22375.3|460
1610726100000|2021-01-15 15:55:00|22395.3|22380.3|22420.3|22405.3|22425.3|22410.3|22390.3|22375.3|272
1610726400000|2021-01-15 16:00:00|22415.3|22400.3|22395.3|22380.3|22420.3|22405.3|22380.3|22365.3|463
1610726700000|2021-01-15 16:05:00|22390.3|22375.3|22385.3|22370.3|22395.3|22380.3|22375.3|22360.3|241
1610727000000|2021-01-15 16:10:00|22390.3|22375.3|22400.3|22385.3|22410.3|22395.3|22370.3|22355.3|279
1610727300000|2021-01-15 16:15:00|22395.3|22380.3|22410.3|22395.3|22410.3|22395.3|22375.3|22360.3|863
1610727600000|2021-01-15 16:20:00|22405.3|22390.3|22390.3|22375.3|22420.3|22405.3|22390.3|22375.3|309
1610727900000|2021-01-15 16:25:00|22395.3|22380.3|22395.3|22380.3|22430.3|22415.3|22385.3|22370.3|731
1610728200000|2021-01-15 16:30:00|22310|22295|22315|22300|22335|22320|22295|22280|1093
1610728500000|2021-01-15 16:35:00|22320|22305|22325|22310|22325|22310|22310|22295|389
1610728800000|2021-01-15 16:40:00|22320|22305|22310|22295|22320|22305|22305|22290|321
1610729100000|2021-01-15 16:45:00|22305|22290|22310|22295|22315|22300|22305|22290|29
1610729400000|2021-01-15 16:50:00|22315|22290|22300|22280|22315|22290|22295|22275|47
1610729700000|2021-01-15 16:55:00|22295|22275|22300|22275|22305|22285|22285|22260|50
1610730000000|2021-01-15 17:00:00|22305|22280|22305|22280|22305|22285|22290|22270|13
1610730300000|2021-01-15 17:05:00|22310|22285|22295|22270|22310|22290|22295|22270|15
1610730600000|2021-01-15 17:10:00|22290|22265|22300|22280|22305|22285|22285|22265|22
1610730900000|2021-01-15 17:15:00|22305|22275|22305|22280|22310|22290|22300|22275|19
1610731200000|2021-01-15 17:20:00|22300|22275|22300|22280|22305|22280|22285|22265|13
1610731500000|2021-01-15 17:25:00|22305|22275|22300|22280|22310|22285|22300|22275|36
1610731800000|2021-01-15 17:30:00|22295|22275|22295|22270|22300|22280|22290|22270|31
1610732100000|2021-01-15 17:35:00|22290|22275|22305|22280|22310|22285|22290|22270|28
1610732400000|2021-01-15 17:40:00|22310|22285|22305|22285|22320|22295|22305|22280|14
1610732700000|2021-01-15 17:45:00|22300|22280|22315|22295|22320|22300|22300|22280|29
1610733000000|2021-01-15 17:50:00|22310|22290|22315|22295|22320|22300|22305|22280|9
1610733300000|2021-01-15 17:55:00||22290||22295||22300||22290|27
1610733600000|2021-01-15 18:00:00|22310|22300|22310|22290|22315|22300|22305|22285|22
1610733900000|2021-01-15 18:05:00|22315|22295|22320|22300|22320|22300|22315|22295|9
1610734200000|2021-01-15 18:10:00|22315|22295|22325|22305|22325|22305|22315|22295|6
1610734500000|2021-01-15 18:15:00|22320|22300|22340|22315|22350|22330|22320|22300|34
1610734800000|2021-01-15 18:20:00|22345|22320|22340|22315|22345|22325|22335|22315|3
1610735100000|2021-01-15 18:25:00|22335|22320|22335|22310|22340|22320|22335|22310|0
1610735400000|2021-01-15 18:30:00|22340|22315|22335|22315|22340|22320|22335|22310|3
1610735700000|2021-01-15 18:35:00|22340|22310|22340|22320|22340|22320|22335|22310|3
1610736000000|2021-01-15 18:40:00|22335|22315|22345|22325|22350|22330|22335|22315|33
1610736300000|2021-01-15 18:45:00|22340|22320|22330|22310|22340|22320|22330|22305|18
1610736600000|2021-01-15 18:50:00|22325|22305|22330|22310|22340|22320|22325|22305|8
1610736900000|2021-01-15 18:55:00|22325|22305|22330|22310|22330|22310|22325|22305|6
1610737200000|2021-01-15 19:00:00|22335|22315|22335|22315|22340|22320|22330|22310|12
1610737500000|2021-01-15 19:05:00|22330|22310|22320|22300|22330|22315|22320|22300|5
1610737800000|2021-01-15 19:10:00|22315|22295|22315|22295|22320|22295|22310|22290|5
1610738100000|2021-01-15 19:15:00|22320|22300|22315|22295|22320|22305|22310|22290|14
1610738400000|2021-01-15 19:20:00|22320|22300|22315|22290|22330|22305|22315|22290|52
1610738700000|2021-01-15 19:25:00|22310|22285|22315|22300|22320|22300|22305|22285|14
1610739000000|2021-01-15 19:30:00|22320|22305|22325|22310|22330|22315|22320|22305|10
1610739300000|2021-01-15 19:35:00|22330|22315|22320|22305|22330|22315|22320|22305|10
1610739600000|2021-01-15 19:40:00|22325|22310|22330|22315|22330|22315|22325|22310|12
1610739900000|2021-01-15 19:45:00|22325|22310|22325|22310|22325|22310|22325|22310|2
1610740200000|2021-01-15 19:50:00|22320|22305|22315|22300|22320|22305|22315|22300|7
1610740500000|2021-01-15 19:55:00|||||||||1
1610741100000|2021-01-15 20:05:00|22310|22295|22305|22290|22310|22295|22305|22290|10
1610741400000|2021-01-15 20:10:00|22320|22305|22325|22310|22325|22310|22320|22305|6
1610741700000|2021-01-15 20:15:00|22320|22305|22320|22305|22320|22305|22320|22305|2
1610742000000|2021-01-15 20:20:00|22315|22300|22315|22300|22315|22300|22315|22300|2
1610742300000|2021-01-15 20:25:00|22310|22295|22310|22295|22310|22295|22310|22295|8
1610742600000|2021-01-15 20:30:00|22305|22290|22295|22280|22310|22295|22290|22275|21
1610742900000|2021-01-15 20:35:00|22300|22285|22300|22285|22305|22290|22300|22285|7
1610743200000|2021-01-15 20:40:00|22295|22280|22275|22260|22305|22290|22275|22260|33
1610743500000|2021-01-15 20:45:00|22270|22255|22280|22265|22285|22270|22270|22255|19
1610743800000|2021-01-15 20:50:00|22275|22260|22280|22265|22280|22265|22275|22260|6
1610744100000|2021-01-15 20:55:00|22285|22270|22270|22255|22285|22270|22265|22250|35
1610744400000|2021-01-15 21:00:00|22276.3|22236.3|22238.1|22198.1|22276.3|22236.3|22235.3|22195.3|0
1610744700000|2021-01-15 21:05:00|22237.9|22197.9|22238.7|22198.7|22249.2|22209.2|22222.5|22182.5|0
1610745000000|2021-01-15 21:10:00|22238.9|22198.9|22229.3|22189.3|22243|22203|22220.2|22180.2|0
1610745300000|2021-01-15 21:15:00|22229.9|22189.9|22222|22182|22229.9|22189.9|22219|22179|0
1610745600000|2021-01-15 21:20:00|22221|22181|22220.4|22180.4|22224.6|22184.6|22220.4|22180.4|0
1610745900000|2021-01-15 21:25:00|22222|22182|22224.3|22184.3|22224.8|22184.8|22220.4|22180.4|0
1610746200000|2021-01-15 21:30:00|22223.2|22183.2|22245|22205|22245|22205|22217.4|22177.4|0
1610746500000|2021-01-15 21:35:00|22244.8|22204.8|22241.2|22201.2|22254.3|22214.3|22240|22200|0
1610746800000|2021-01-15 21:40:00|22241.4|22201.4|22231.9|22191.9|22242.5|22202.5|22229.4|22189.4|0
1610747100000|2021-01-15 21:45:00|22231.7|22191.7|22238.7|22198.7|22240|22200|22226.9|22186.9|0
1610747400000|2021-01-15 21:50:00|22238.9|22198.9|22230.7|22190.7|22240|22200|22229.4|22189.4|0
1610747700000|2021-01-15 21:55:00|22230.9|22190.9|22217.3|22177.3|22233.2|22193.2|22215.1|22175.1|0
1610924400000|2021-01-17 23:00:00|22260.3|22220.3|22242.8|22202.8|22264|22224|22239.7|22199.7|0
1610924700000|2021-01-17 23:05:00|22242.7|22202.7|22228.6|22188.6|22247.1|22207.1|22220.9|22180.9|0
1610925000000|2021-01-17 23:10:00|22228.7|22188.7|22245|22205|22246.2|22206.2|22228.6|22188.6|0
1610925300000|2021-01-17 23:15:00|22245.2|22205.2|22242.8|22202.8|22248.3|22208.3|22240.2|22200.2|0
1610925600000|2021-01-17 23:20:00|22242.5|22202.5|22248.3|22208.3|22248.3|22208.3|22233.5|22193.5|0
1610925900000|2021-01-17 23:25:00|22248.1|22208.1|22258.5|22218.5|22258.5|22218.5|22245.8|22205.8|0
1610926200000|2021-01-17 23:30:00|22258.8|22218.8|22249.9|22209.9|22261.6|22221.6|22246.7|22206.7|0
1610926500000|2021-01-17 23:35:00|22249.8|22209.8|22245|22205|22249.8|22209.8|22243.7|22203.7|0
1610926800000|2021-01-17 23:40:00|22244.7|22204.7|22222.6|22182.6|22245|22205|22222.6|22182.6|0
1610927100000|2021-01-17 23:45:00|22222.7|22182.7|22208.1|22168.1|22227.3|22187.3|22206.9|22166.9|0
1610927400000|2021-01-17 23:50:00|22208.3|22168.3|22205.3|22165.3|22212.7|22172.7|22201.6|22161.6|0
1610927700000|2021-01-17 23:55:00|22205.4|22165.4|22204.1|22164.1|22214.6|22174.6|22199.8|22159.8|0
1610928000000|2021-01-18 00:00:00|22203.8|22163.8|22181.2|22141.2|22207.8|22167.8|22165.6|22125.6|0
1610928300000|2021-01-18 00:05:00|22181|22141|22196|22156|22199.1|22159.1|22170.4|22130.4|0
1610928600000|2021-01-18 00:10:00|22196.1|22156.1|22206.6|22166.6|22207.8|22167.8|22196.1|22156.1|0
1610928900000|2021-01-18 00:15:00|22206.3|22166.3|22218.2|22178.2|22223.8|22183.8|22177.9|22137.9|0
1610929200000|2021-01-18 00:20:00|22218.1|22178.1|22248|22208|22248.2|22208.2|22212.1|22172.1|0
1610929500000|2021-01-18 00:25:00|22245.9|22205.9|22243.1|22203.1|22251.8|22211.8|22230.9|22190.9|0
1610929800000|2021-01-18 00:30:00|22240.3|22200.3|22243.7|22203.7|22243.7|22203.7|22225.2|22185.2|0
1610930100000|2021-01-18 00:35:00|22243.8|22203.8|22231.6|22191.6|22249.5|22209.5|22231.6|22191.6|0
1610930400000|2021-01-18 00:40:00|22233.7|22193.7|22237.3|22197.3|22243.1|22203.1|22224.6|22184.6|0
1610930700000|2021-01-18 00:45:00|22237.4|22197.4|22237.4|22197.4|22249.5|22209.5|22237.4|22197.4|0
1610931000000|2021-01-18 00:50:00|22239.5|22199.5|22243.7|22203.7|22243.7|22203.7|22226.1|22186.1|0
1610931300000|2021-01-18 00:55:00|22243.6|22203.6|22255.3|22215.3|22255.3|22215.3|22232.5|22192.5|0
1610931600000|2021-01-18 01:00:00|22255.4|22215.4|22252.8|22212.8|22261.3|22221.3|22243.4|22203.4|0
1610931900000|2021-01-18 01:05:00|22253.9|22213.9|22249.1|22209.1|22255.6|22215.6|22237.3|22197.3|0
1610932200000|2021-01-18 01:10:00|22249.2|22209.2|22230.5|22190.5|22249.3|22209.3|22224.9|22184.9|0
1610932500000|2021-01-18 01:15:00|22230.6|22190.6|22224.7|22184.7|22236.8|22196.8|22218.7|22178.7|0
1610932800000|2021-01-18 01:20:00|22224.8|22184.8|22218.2|22178.2|22231|22191|22212.1|22172.1|0
1610933100000|2021-01-18 01:25:00|22218.1|22178.1|22221.5|22181.5|22230.1|22190.1|22212.1|22172.1|0
1610933400000|2021-01-18 01:30:00|22220.5|22180.5|22221.7|22181.7|22230.9|22190.9|22218.7|22178.7|0
1610933700000|2021-01-18 01:35:00|22222.8|22182.8|22224.3|22184.3|22230|22190|22212|22172|0
1610934000000|2021-01-18 01:40:00|22224.2|22184.2|22233.4|22193.4|22236.2|22196.2|22218.4|22178.4|0
1610934300000|2021-01-18 01:45:00|22234.4|22194.4|22242.7|22202.7|22242.9|22202.9|22224.5|22184.5|0
1610934600000|2021-01-18 01:50:00|22241.6|22201.6|22245.7|22205.7|22245.7|22205.7|22236.8|22196.8|0
1610934900000|2021-01-18 01:55:00|22244.7|22204.7|22239.3|22199.3|22244.7|22204.7|22236.4|22196.4|0
1610935200000|2021-01-18 02:00:00|22238.3|22198.3|22242.5|22202.5|22254.6|22214.6|22236.2|22196.2|0
1610935500000|2021-01-18 02:05:00|22242.4|22202.4|22236|22196|22242.5|22202.5|22230.1|22190.1|0
1610935800000|2021-01-18 02:10:00|22235.8|22195.8|22254.3|22214.3|22254.3|22214.3|22224.3|22184.3|0
1610936100000|2021-01-18 02:15:00|22254.1|22214.1|22254.1|22214.1|22254.3|22214.3|22241.9|22201.9|0
1610936400000|2021-01-18 02:20:00|22254.2|22214.2|22245|22205|22254.3|22214.3|22245|22205|0
1610936700000|2021-01-18 02:25:00|22246|22206|22242.5|22202.5|22248.2|22208.2|22239|22199|0
1610937000000|2021-01-18 02:30:00|22242.4|22202.4|22233.4|22193.4|22248.8|22208.8|22224.3|22184.3|0
1610937300000|2021-01-18 02:35:00|22232.3|22192.3|22236.4|22196.4|22239.5|22199.5|22230.2|22190.2|0
1610937600000|2021-01-18 02:40:00|22236.3|22196.3|22233.2|22193.2|22236.4|22196.4|22230|22190|0
1610937900000|2021-01-18 02:45:00|22232.2|22192.2|22237.3|22197.3|22237.3|22197.3|22224.1|22184.1|0
1610938200000|2021-01-18 02:50:00|22237.2|22197.2|22237.1|22197.1|22243.1|22203.1|22231.3|22191.3|0
1610938500000|2021-01-18 02:55:00|22237|22197|22236.8|22196.8|22237.3|22197.3|22231.2|22191.2|0
1610938800000|2021-01-18 03:00:00|22236.7|22196.7|22237.3|22197.3|22237.6|22197.6|22234.2|22194.2|0
1610939100000|2021-01-18 03:05:00|22237.4|22197.4|22225.2|22185.2|22237.6|22197.6|22225.2|22185.2|0
1610939400000|2021-01-18 03:10:00|22225.3|22185.3|22228.6|22188.6|22231.6|22191.6|22219.3|22179.3|0
1610939700000|2021-01-18 03:15:00|22227.5|22187.5|22231|22191|22231.3|22191.3|22225.1|22185.1|0
1610940000000|2021-01-18 03:20:00|22231.1|22191.1|22228|22188|22234.1|22194.1|22219.3|22179.3|0
1610940300000|2021-01-18 03:25:00|22229|22189|22228|22188|22236.8|22196.8|22225.1|22185.1|0
1610940600000|2021-01-18 03:30:00|22226.9|22186.9|22233.9|22193.9|22236.7|22196.7|22221.7|22181.7|0
1610940900000|2021-01-18 03:35:00|22231.2|22191.2|22237.9|22197.9|22243.8|22203.8|22231|22191|0
1610941200000|2021-01-18 03:40:00|22238|22198|22249.2|22209.2|22249.3|22209.3|22237.7|22197.7|0
1610941500000|2021-01-18 03:45:00|22249|22209|22237.4|22197.4|22249.2|22209.2|22237.4|22197.4|0
1610941800000|2021-01-18 03:50:00|22237.5|22197.5|22231.6|22191.6|22237.7|22197.7|22225.7|22185.7|0
1610942100000|2021-01-18 03:55:00|22231.7|22191.7|22232.1|22192.1|22237.9|22197.9|22228.9|22188.9|0
1610942400000|2021-01-18 04:00:00|22231.9|22191.9|22232.1|22192.1|22238|22198|22231.9|22191.9|0
1610942700000|2021-01-18 04:05:00|22232.2|22192.2|22232.4|22192.4|22237.9|22197.9|22231.9|22191.9|0
1610943000000|2021-01-18 04:10:00|22232.2|22192.2|22226|22186|22232.2|22192.2|22225.8|22185.8|0
1610943300000|2021-01-18 04:15:00|22225.8|22185.8|22225.8|22185.8|22226.1|22186.1|22220.3|22180.3|0
1610943600000|2021-01-18 04:20:00|22225.9|22185.9|22225.8|22185.8|22226|22186|22225.7|22185.7|0
1610943900000|2021-01-18 04:25:00|22223.1|22183.1|22219.9|22179.9|22223.1|22183.1|22213.5|22173.5|0
1610944200000|2021-01-18 04:30:00|22219.7|22179.7|22237.1|22197.1|22237.1|22197.1|22214.1|22174.1|0
1610944500000|2021-01-18 04:35:00|22237|22197|22234.1|22194.1|22237.1|22197.1|22231.3|22191.3|0
1610944800000|2021-01-18 04:40:00|22234.2|22194.2|22237|22197|22237.1|22197.1|22231.3|22191.3|0
1610945100000|2021-01-18 04:45:00|22236|22196|22231.5|22191.5|22236|22196|22225.7|22185.7|0
1610945400000|2021-01-18 04:50:00|22231.6|22191.6|22225.7|22185.7|22231.6|22191.6|22225.7|22185.7|0
1610945700000|2021-01-18 04:55:00|22225.8|22185.8|22231.9|22191.9|22232.2|22192.2|22225.8|22185.8|0
1610946000000|2021-01-18 05:00:00|22231.8|22191.8|22234.7|22194.7|22237.7|22197.7|22229|22189|0
1610946300000|2021-01-18 05:05:00|22234.6|22194.6|22228.7|22188.7|22234.7|22194.7|22222.3|22182.3|0
1610946600000|2021-01-18 05:10:00|22229.8|22189.8|22237.7|22197.7|22237.7|22197.7|22228.6|22188.6|0
1610946900000|2021-01-18 05:15:00|22237.6|22197.6|22237.9|22197.9|22244|22204|22237.6|22197.6|0
1610947200000|2021-01-18 05:20:00|22237.8|22197.8|22231.6|22191.6|22237.9|22197.9|22231.6|22191.6|0
1610947500000|2021-01-18 05:25:00|22234.4|22194.4|22237.9|22197.9|22243.5|22203.5|22231.6|22191.6|0
1610947800000|2021-01-18 05:30:00|22238|22198|22243.5|22203.5|22244|22204|22237.6|22197.6|0
1610948100000|2021-01-18 05:35:00|22242.5|22202.5|22250.5|22210.5|22250.7|22210.7|22240.8|22200.8|0
1610948400000|2021-01-18 05:40:00|22250.7|22210.7|22250.5|22210.5|22256.3|22216.3|22250.4|22210.4|0
1610948700000|2021-01-18 05:45:00|22251.6|22211.6|22244.9|22204.9|22256|22216|22244.3|22204.3|0
1610949000000|2021-01-18 05:50:00|22245|22205|22248.1|22208.1|22256.4|22216.4|22245|22205|0
1610949300000|2021-01-18 05:55:00|22248.2|22208.2|22249.5|22209.5|22251.7|22211.7|22245.5|22205.5|0
1610949600000|2021-01-18 06:00:00|22251.3|22211.3|22240.3|22200.3|22251.4|22211.4|22239.9|22199.9|0
1610949900000|2021-01-18 06:05:00|22240.1|22200.1|22233.9|22193.9|22240.1|22200.1|22227.9|22187.9|0
1610950200000|2021-01-18 06:10:00|22231.8|22191.8|22225.4|22185.4|22234.3|22194.3|22222.7|22182.7|0
1610950500000|2021-01-18 06:15:00|22226.5|22186.5|22228.5|22188.5|22228.6|22188.6|22222.7|22182.7|0
1610950800000|2021-01-18 06:20:00|22228.6|22188.6|22228.9|22188.9|22229|22189|22222.7|22182.7|0
1610951100000|2021-01-18 06:25:00|22229.2|22189.2|22234.9|22194.9|22234.9|22194.9|22229.2|22189.2|0
1610951400000|2021-01-18 06:30:00|22234.8|22194.8|22234.9|22194.9|22235.2|22195.2|22229.3|22189.3|0
1610951700000|2021-01-18 06:35:00|22234.8|22194.8|22228.8|22188.8|22234.9|22194.9|22228.6|22188.6|0
1610952000000|2021-01-18 06:40:00|22228.9|22188.9|22234.4|22194.4|22234.7|22194.7|22228.8|22188.8|0
1610952300000|2021-01-18 06:45:00|22234.6|22194.6|22237.2|22197.2|22237.2|22197.2|22234.3|22194.3|0
1610952600000|2021-01-18 06:50:00|22234.4|22194.4|22227.8|22187.8|22234.4|22194.4|22227.8|22187.8|0
1610952900000|2021-01-18 06:55:00|22227.9|22187.9|22233.6|22193.6|22233.8|22193.8|22227.8|22187.8|0
1610953200000|2021-01-18 07:00:00|22233.4|22193.4|22260|22245|22260|22245|22222.1|22182.1|47
1610953500000|2021-01-18 07:05:00|22255|22240|22240|22225|22255|22240|22230|22215|60
1610953800000|2021-01-18 07:10:00|22235|22220|22230|22215|22250|22235|22230|22215|27
1610954100000|2021-01-18 07:15:00|22225|22210|22235|22220|22240|22225|22225|22210|19
1610954400000|2021-01-18 07:20:00|22225|22210|22225|22210|22225|22210|22220|22205|20
1610954700000|2021-01-18 07:25:00|22230|22215|22230|22215|22230|22215|22210|22195|29
1610955000000|2021-01-18 07:30:00|22225|22210|22225|22210|22230|22215|22215|22200|28
1610955300000|2021-01-18 07:35:00|22220|22205|22220|22205|22225|22210|22220|22205|13
1610955600000|2021-01-18 07:40:00|22210|22195|22215|22200|22215|22200|22190|22175|86
1610955900000|2021-01-18 07:45:00|22210|22195|22230|22215|22230|22215|22205|22190|38
1610956200000|2021-01-18 07:50:00|22240|22225|22235|22220|22240|22225|22235|22220|42
1610956500000|2021-01-18 07:55:00|22230|22215|22235|22220|22250|22235|22230|22215|71
1610956800000|2021-01-18 08:00:00|22230|22215|22280|22265|22290|22275|22220|22205|577
1610957100000|2021-01-18 08:05:00|22290|22275|22295|22280|22310|22295|22280|22265|256
1610957400000|2021-01-18 08:10:00|22290|22275|22280|22265|22290|22275|22260|22245|200
1610957700000|2021-01-18 08:15:00|22285|22270|22310|22295|22310|22295|22275|22260|202
1610958000000|2021-01-18 08:20:00|22305|22290|22330|22315|22345|22330|22300|22285|198
1610958300000|2021-01-18 08:25:00|22325|22310|22320|22305|22335|22320|22315|22300|153
1610958600000|2021-01-18 08:30:00|22315|22300|22345|22330|22345|22330|22305|22290|214
1610958900000|2021-01-18 08:35:00|22350|22335|22345|22330|22360|22345|22335|22320|251
1610959200000|2021-01-18 08:40:00|22340|22325|22345|22330|22360|22345|22335|22320|190
1610959500000|2021-01-18 08:45:00|22350|22335|22368|22353|22378|22363|22350|22335|160
1610959800000|2021-01-18 08:50:00|22373|22358|22378|22363|22393|22378|22368|22353|148
1610960100000|2021-01-18 08:55:00|22373|22358|22358|22343|22373|22358|22338|22323|168
1610960400000|2021-01-18 09:00:00|22363|22348|22373|22358|22383|22368|22358|22343|130
1610960700000|2021-01-18 09:05:00|22378|22363|22378|22363|22383|22368|22353|22338|129
1610961000000|2021-01-18 09:10:00|22373|22358|22388|22373|22388|22373|22358|22343|182
1610961300000|2021-01-18 09:15:00|22393|22378|22418|22403|22418|22403|22393|22378|142
1610961600000|2021-01-18 09:20:00|22413|22398|22398|22383|22418|22403|22398|22383|101
1610961900000|2021-01-18 09:25:00|22393|22378|22393|22378|22403|22388|22388|22373|50
1610962200000|2021-01-18 09:30:00|22398|22383|22383|22368|22403|22388|22378|22363|70
1610962500000|2021-01-18 09:35:00|22388|22373|22393|22378|22398|22383|22383|22368|66
1610962800000|2021-01-18 09:40:00|22383|22368|22383|22368|22388|22373|22368|22353|202
1610963100000|2021-01-18 09:45:00|22388|22373|22363|22348|22393|22378|22348|22333|164
1610963400000|2021-01-18 09:50:00|22368|22353|22388|22373|22388|22373|22368|22353|68
1610963700000|2021-01-18 09:55:00|22393|22378|22388|22373|22403|22388|22388|22373|119
1610964000000|2021-01-18 10:00:00|22393|22378|22398|22383|22398|22383|22383|22368|147
1610964300000|2021-01-18 10:05:00|22393|22378|22418|22403|22418|22403|22393|22378|151
1610964600000|2021-01-18 10:10:00|22423|22408|22413|22398|22423|22408|22408|22393|120
1610964900000|2021-01-18 10:15:00|22418|22403|22423|22408|22428|22413|22413|22398|101
1610965200000|2021-01-18 10:20:00|22428|22413|22433|22418|22443|22428|22428|22413|95
1610965500000|2021-01-18 10:25:00|22438|22423|22413|22398|22438|22423|22413|22398|68
1610965800000|2021-01-18 10:30:00|22408|22393|22403|22388|22408|22393|22398|22383|183
1610966100000|2021-01-18 10:35:00|22398|22383|22403|22388|22403|22388|22398|22383|30
1610966400000|2021-01-18 10:40:00|22408|22393|22393|22378|22408|22393|22393|22378|97
1610966700000|2021-01-18 10:45:00|22398|22383|22408|22393|22413|22398|22383|22368|133
1610967000000|2021-01-18 10:50:00|22413|22398|22403|22388|22413|22398|22403|22388|34
1610967300000|2021-01-18 10:55:00|22408|22393|22408|22393|22408|22393|22398|22383|52
1610967600000|2021-01-18 11:00:00|22413|22398|22418|22403|22418|22403|22403|22388|52
1610967900000|2021-01-18 11:05:00|22423|22408|22443|22428|22453|22438|22418|22403|148
1610968200000|2021-01-18 11:10:00|22448|22433|22468|22453|22478|22463|22448|22433|135
1610968500000|2021-01-18 11:15:00|22473|22458|22478|22463|22488|22473|22468|22453|139
1610968800000|2021-01-18 11:20:00|22473|22458|22463|22448|22473|22458|22463|22448|33
1610969100000|2021-01-18 11:25:00|22458|22443|22423|22408|22458|22443|22418|22403|159
1610969400000|2021-01-18 11:30:00|22418|22403|22408|22393|22418|22403|22403|22388|142
1610969700000|2021-01-18 11:35:00|22413|22398|22403|22388|22418|22403|22403|22388|49
1610970000000|2021-01-18 11:40:00|22408|22393|22383|22368|22413|22398|22383|22368|130
1610970300000|2021-01-18 11:45:00|22378|22363|22388|22373|22398|22383|22373|22358|183
1610970600000|2021-01-18 11:50:00|22393|22378|22408|22393|22408|22393|22393|22378|75
1610970900000|2021-01-18 11:55:00|22413|22398|22403|22388|22418|22403|22403|22388|52
1610971200000|2021-01-18 12:00:00|22408|22393|22423|22408|22433|22418|22408|22393|53
1610971500000|2021-01-18 12:05:00|22428|22413|22433|22418|22438|22423|22428|22413|32
1610971800000|2021-01-18 12:10:00|22428|22413|22423|22408|22433|22418|22423|22408|30
1610972100000|2021-01-18 12:15:00|22428|22413|22423|22408|22433|22418|22423|22408|25
1610972400000|2021-01-18 12:20:00|22418|22403|22433|22418|22433|22418|22418|22403|15
1610972700000|2021-01-18 12:25:00|22438|22423|22440.3|22425.3|22440.3|22425.3|22438|22423|54
1610973000000|2021-01-18 12:30:00|22445.3|22430.3|22440.3|22425.3|22450.3|22435.3|22440.3|22425.3|24
1610973300000|2021-01-18 12:35:00|22445.3|22430.3|22445.3|22430.3|22455.3|22440.3|22445.3|22430.3|36
1610973600000|2021-01-18 12:40:00|22447.3|22432.3|22437.3|22422.3|22447.3|22432.3|22437.3|22422.3|44
1610973900000|2021-01-18 12:45:00|22432.3|22417.3|22412.3|22397.3|22432.3|22417.3|22407.3|22392.3|61
1610974200000|2021-01-18 12:50:00|22417.3|22402.3|22407.3|22392.3|22427.3|22412.3|22407.3|22392.3|59
1610974500000|2021-01-18 12:55:00|22412.3|22397.3|22422.3|22407.3|22422.3|22407.3|22412.3|22397.3|57
1610974800000|2021-01-18 13:00:00|22417.3|22402.3|22432.3|22417.3|22437.3|22422.3|22417.3|22402.3|64
1610975100000|2021-01-18 13:05:00|22437.3|22422.3|22437.3|22422.3|22447.3|22432.3|22432.3|22417.3|45
1610975400000|2021-01-18 13:10:00|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|15
1610975700000|2021-01-18 13:15:00|22437.3|22422.3|22432.3|22417.3|22437.3|22422.3|22432.3|22417.3|31
1610976000000|2021-01-18 13:20:00|22437.3|22422.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|24
1610976300000|2021-01-18 13:25:00|22442.3|22427.3|22442.3|22427.3|22452.3|22437.3|22442.3|22427.3|88
1610976600000|2021-01-18 13:30:00|22447.3|22432.3|22457.3|22442.3|22457.3|22442.3|22447.3|22432.3|40
1610976900000|2021-01-18 13:35:00|22462.3|22447.3|22462.3|22447.3|22462.3|22447.3|22432.3|22417.3|138
1610977200000|2021-01-18 13:40:00|22467.3|22452.3|22467.3|22452.3|22472.3|22457.3|22467.3|22452.3|56
1610977500000|2021-01-18 13:45:00|22462.3|22447.3|22472.3|22457.3|22472.3|22457.3|22462.3|22447.3|39
1610977800000|2021-01-18 13:50:00|22477.3|22462.3|22467.3|22452.3|22477.3|22462.3|22467.3|22452.3|91
1610978100000|2021-01-18 13:55:00|22472.3|22457.3|22452.3|22437.3|22472.3|22457.3|22452.3|22437.3|79
1610978400000|2021-01-18 14:00:00|22447.3|22432.3|22442.3|22427.3|22447.3|22432.3|22442.3|22427.3|41
1610978700000|2021-01-18 14:05:00|22447.3|22432.3|22462.3|22447.3|22462.3|22447.3|22447.3|22432.3|48
1610979000000|2021-01-18 14:10:00|22457.3|22442.3|22462.3|22447.3|22462.3|22447.3|22432.3|22417.3|141
1610979300000|2021-01-18 14:15:00|22432.3|22417.3|22447.3|22432.3|22462.3|22447.3|22432.3|22417.3|50
1610979600000|2021-01-18 14:20:00|22442.3|22427.3|22457.3|22442.3|22457.3|22442.3|22442.3|22427.3|51
1610979900000|2021-01-18 14:25:00|22452.3|22437.3|22457.3|22442.3|22462.3|22447.3|22452.3|22437.3|21
1610980200000|2021-01-18 14:30:00|22452.3|22437.3|22447.3|22432.3|22457.3|22442.3|22442.3|22427.3|26
1610980500000|2021-01-18 14:35:00|22452.3|22437.3|22467.3|22452.3|22467.3|22452.3|22452.3|22437.3|36
1610980800000|2021-01-18 14:40:00|22472.3|22457.3|22462.3|22447.3|22472.3|22457.3|22462.3|22447.3|39
1610981100000|2021-01-18 14:45:00|22467.3|22452.3|22462.3|22447.3|22467.3|22452.3|22462.3|22447.3|34
1610981400000|2021-01-18 14:50:00|22467.3|22452.3|22492.3|22477.3|22497.3|22482.3|22467.3|22452.3|102
1610981700000|2021-01-18 14:55:00|22487.3|22472.3|22492.3|22477.3|22497.3|22482.3|22482.3|22467.3|45
1610982000000|2021-01-18 15:00:00|22497.3|22482.3|22482.3|22467.3|22497.3|22482.3|22482.3|22467.3|42
1610982300000|2021-01-18 15:05:00|22487.3|22472.3|22502.3|22487.3|22502.3|22487.3|22487.3|22472.3|70
1610982600000|2021-01-18 15:10:00|22502.4|22487.4|22492.4|22477.4|22507.4|22492.4|22482.4|22467.4|78
1610982900000|2021-01-18 15:15:00|22497.4|22482.4|22492.4|22477.4|22497.4|22482.4|22487.4|22472.4|60
1610983200000|2021-01-18 15:20:00|22497.4|22482.4|22497.4|22482.4|22502.4|22487.4|22497.4|22482.4|45
1610983500000|2021-01-18 15:25:00|22502.4|22487.4|22477.4|22462.4|22502.4|22487.4|22477.4|22462.4|79
1610983800000|2021-01-18 15:30:00|22482.4|22467.4|22497.4|22482.4|22502.4|22487.4|22477.4|22462.4|63
1610984100000|2021-01-18 15:35:00|22492.4|22477.4|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|28
1610984400000|2021-01-18 15:40:00|22492.4|22477.4|22497.4|22482.4|22497.4|22482.4|22492.4|22477.4|22
1610984700000|2021-01-18 15:45:00|22502.4|22487.4|22492.4|22477.4|22502.4|22487.4|22492.4|22477.4|33
1610985000000|2021-01-18 15:50:00|22497.4|22482.4|22502.4|22487.4|22502.4|22487.4|22497.4|22482.4|31
1610985300000|2021-01-18 15:55:00|22507.4|22492.4|22497.4|22482.4|22522.4|22507.4|22497.4|22482.4|127
1610985600000|2021-01-18 16:00:00|22502.4|22487.4|22482.4|22467.4|22502.4|22487.4|22482.4|22467.4|79
1610985900000|2021-01-18 16:05:00|22477.4|22462.4|22487.4|22472.4|22487.4|22472.4|22477.4|22462.4|57
1610986200000|2021-01-18 16:10:00|22482.4|22467.4|22482.4|22467.4|22487.4|22472.4|22477.4|22462.4|62
1610986500000|2021-01-18 16:15:00|22487.4|22472.4|22482.4|22467.4|22492.4|22477.4|22482.4|22467.4|94
1610986800000|2021-01-18 16:20:00|22487.4|22472.4|22487.4|22472.4|22492.4|22477.4|22482.4|22467.4|131
1610987100000|2021-01-18 16:25:00|22492.4|22477.4|22512.4|22497.4|22512.4|22497.4|22487.4|22472.4|339
1610987400000|2021-01-18 16:30:00|22507.4|22492.4|22502.4|22487.4|22517.4|22502.4|22497.4|22482.4|311
1610987700000|2021-01-18 16:35:00|22507.4|22492.4|22497.4|22482.4|22512.4|22497.4|22487.4|22472.4|207
1610988000000|2021-01-18 16:40:00|22502.4|22487.4|22487.4|22472.4|22502.4|22487.4|22487.4|22472.4|50
1610988300000|2021-01-18 16:45:00|22482.4|22467.4|22482.4|22467.4|22482.4|22467.4|22482.4|22467.4|5
1610988600000|2021-01-18 16:50:00|22487.4|22472.4|22497.4|22477.4|22497.4|22477.4|22487.4|22472.4|6
1610988900000|2021-01-18 16:55:00|22502.4|22482.4|22507.4|22487.4|22512.4|22487.4|22502.4|22477.4|11
1610989200000|2021-01-18 17:00:00|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|22512.4|22487.4|5
1610989500000|2021-01-18 17:05:00|22507.4|22487.4|22507.4|22487.4|22512.4|22492.4|22507.4|22487.4|2
1610989800000|2021-01-18 17:10:00|22512.4|22492.4|22517.4|22497.4|22517.4|22497.4|22512.4|22492.4|0
1610990100000|2021-01-18 17:15:00|22522.4|22502.4|22522.4|22497.4|22522.4|22502.4|22517.4|22497.4|30
1610990400000|2021-01-18 17:20:00|22517.4|22492.4|22517.4|22492.4|22522.4|22492.4|22512.4|22492.4|3
1610990700000|2021-01-18 17:25:00|22512.4|22497.4|22512.4|22492.4|22517.4|22497.4|22512.4|22492.4|2
1610991000000|2021-01-18 17:30:00|22507.4|22487.4|22497.4|22477.4|22512.4|22487.4|22497.4|22477.4|23
1610991300000|2021-01-18 17:35:00|22502.4||22502.4||22502.4||22502.4||5
1610991600000|2021-01-18 17:40:00||22482.4||22482.4||22482.4||22477.4|7
1610991900000|2021-01-18 17:45:00|22507.4|22487.4|22507.4|22482.4|22507.4|22487.4|22507.4|22482.4|14
1610992200000|2021-01-18 17:50:00|22502.4|22483.4|22512.4|22487.4|22512.4|22487.4|22502.4|22482.4|5
1610992500000|2021-01-18 17:55:00|22511.4|22483.4|22511.4|22483.4|22511.4|22483.4|22507.4|22482.4|6
1610992800000|2021-01-18 18:00:00|22497.4|22482.4|22502.4|22477.4|22512.4|22487.4|22492.4|22473.4|21
1610993100000|2021-01-18 18:05:00|||||||||4
1610993400000|2021-01-18 18:10:00||22482.4||22482.4||22482.4||22477.4|8
1610993700000|2021-01-18 18:15:00|22507.4||22507.4||22507.4||22507.4||3
1610994000000|2021-01-18 18:20:00|22512.4|22487.4|22507.4|22487.4|22512.4|22487.4|22507.4|22487.4|2
1610994300000|2021-01-18 18:25:00|||||||||1
1610994600000|2021-01-18 18:30:00|||||||||1
1610994900000|2021-01-18 18:35:00|22502.4|22482.4|22507.4|22482.4|22507.4|22482.4|22502.4|22482.4|3
1610995200000|2021-01-18 18:40:00|22502.4||22507.4||22507.4||22502.4||1
1610995500000|2021-01-18 18:45:00||22487.4||22487.4||22487.4||22487.4|2
1610995800000|2021-01-18 18:50:00|22512.4|22492.4|22507.4|22487.4|22512.4|22492.4|22507.4|22487.4|2
1610996100000|2021-01-18 18:55:00|22512.4||22512.4||22512.4||22512.4||7
1610996700000|2021-01-18 19:05:00|22507.4||22507.4||22507.4||22507.4||0
1610997000000|2021-01-18 19:10:00|||||||||4
1610997300000|2021-01-18 19:15:00|22502.4|22482.4|22502.4|22482.4|22502.4|22482.4|22502.4|22482.4|2
1610997600000|2021-01-18 19:20:00|22507.4|22487.4|22497.4|22472.4|22507.4|22487.4|22492.4|22472.4|34
1610997900000|2021-01-18 19:25:00|22496.4|22468.4|22502.4|22487.4|22503.9|22487.4|22496.4|22468.4|2
1610998200000|2021-01-18 19:30:00|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|1
1610999100000|2021-01-18 19:45:00|||||||||1
1610999400000|2021-01-18 19:50:00|22502.4|22487.4|22512.4|22497.4|22512.4|22497.4|22502.4|22487.4|7
1610999700000|2021-01-18 19:55:00|22517.4|22502.4|22502.4|22487.4|22517.4|22502.4|22502.4|22487.4|3
1611000000000|2021-01-18 20:00:00|22507.4|22492.4|22512.4|22497.4|22512.4|22497.4|22507.4|22492.4|3
1611000300000|2021-01-18 20:05:00|22507.4|22492.4|22527.4|22512.4|22527.4|22512.4|22507.4|22492.4|20
1611000600000|2021-01-18 20:10:00|22532.4|22517.4|22532.4|22517.4|22532.4|22517.4|22532.4|22517.4|4
1611000900000|2021-01-18 20:15:00|||||||||7
1611001200000|2021-01-18 20:20:00|22522.4|22507.4|22542.4|22527.4|22542.4|22527.4|22522.4|22507.4|23
1611001500000|2021-01-18 20:25:00|22547.4|22532.4|22562.4|22547.4|22567.4|22552.4|22547.4|22532.4|34
1611001800000|2021-01-18 20:30:00|22557.4|22542.4|22562.4|22547.4|22562.4|22547.4|22552.4|22537.4|27
1611002100000|2021-01-18 20:35:00|22567.4|22552.4|22577.4|22562.4|22582.4|22567.4|22567.4|22552.4|36
1611002400000|2021-01-18 20:40:00|22582.4|22567.4|22577.4|22562.4|22587.4|22572.4|22572.4|22557.4|28
1611002700000|2021-01-18 20:45:00|22602.4|22587.4|22607.4|22592.4|22612.4|22597.4|22597.4|22582.4|15
1611003000000|2021-01-18 20:50:00|22617.4|22602.4|22582.4|22567.4|22617.4|22602.4|22582.4|22567.4|23
1611003300000|2021-01-18 20:55:00|22597.4|22582.4|22587.4|22572.4|22602.4|22587.4|22587.4|22572.4|15
1611003600000|2021-01-18 21:00:00|22604.9|22564.9|22604|22564|22604.9|22564.9|22604|22564|0
1611004200000|2021-01-18 21:10:00|22604.5|22564.5|22604.5|22564.5|22604.5|22564.5|22604.5|22564.5|0
1611004800000|2021-01-18 21:20:00|22603.9|22563.9|22602.9|22562.9|22603.9|22563.9|22602.9|22562.9|0
1611005100000|2021-01-18 21:25:00|22602.4|22562.4|22601.9|22561.9|22602.4|22562.4|22601.9|22561.9|0
1611005400000|2021-01-18 21:30:00|22601.3|22561.3|22601.5|22561.5|22601.5|22561.5|22601.3|22561.3|0
1611005700000|2021-01-18 21:35:00|22601|22561|22599.6|22559.6|22601|22561|22599.6|22559.6|0
1611006300000|2021-01-18 21:45:00|22599.1|22559.1|22593.4|22553.4|22599.1|22559.1|22593.4|22553.4|0
1611006900000|2021-01-18 21:55:00|22592.8|22552.8|22592.8|22552.8|22592.8|22552.8|22592.8|22552.8|0
1611007500000|2021-01-18 22:05:00|22593.4|22553.4|22593.4|22553.4|22593.4|22553.4|22593.4|22553.4|0
1611007800000|2021-01-18 22:10:00|22593.9|22553.9|22593.9|22553.9|22593.9|22553.9|22593.9|22553.9|0
1611010200000|2021-01-18 22:50:00|22592.3|22552.3|22588.1|22548.1|22592.3|22552.3|22588.1|22548.1|0
1611010500000|2021-01-18 22:55:00|22586.1|22546.1|22584.5|22544.5|22586.1|22546.1|22584.5|22544.5|0
1611010800000|2021-01-18 23:00:00|22585.4|22545.4|22586.6|22546.6|22592.9|22552.9|22579.1|22539.1|0
1611011100000|2021-01-18 23:05:00|22586.7|22546.7|22595.9|22555.9|22597.2|22557.2|22586.7|22546.7|0
1611011400000|2021-01-18 23:10:00|22595.8|22555.8|22595.9|22555.9|22601|22561|22594.7|22554.7|0
1611011700000|2021-01-18 23:15:00|22595.8|22555.8|22591.6|22551.6|22595.9|22555.9|22591.6|22551.6|0
1611012000000|2021-01-18 23:20:00|22591.7|22551.7|22591|22551|22592.2|22552.2|22587.8|22547.8|0
1611012300000|2021-01-18 23:25:00|22590.9|22550.9|22599.7|22559.7|22599.7|22559.7|22590.3|22550.3|0
1611012600000|2021-01-18 23:30:00|22600|22560|22598.5|22558.5|22601|22561|22597.2|22557.2|0
1611012900000|2021-01-18 23:35:00|22598.2|22558.2|22595.9|22555.9|22598.5|22558.5|22595.9|22555.9|0
1611013200000|2021-01-18 23:40:00|22596.2|22556.2|22598.5|22558.5|22598.5|22558.5|22595.9|22555.9|0
1611013500000|2021-01-18 23:45:00|22598.7|22558.7|22601|22561|22601|22561|22598.5|22558.5|0
1611013800000|2021-01-18 23:50:00|22600.8|22560.8|22601|22561|22602.3|22562.3|22598.5|22558.5|0
1611014100000|2021-01-18 23:55:00|22601.2|22561.2|22604.2|22564.2|22606.6|22566.6|22601.2|22561.2|0
1611014400000|2021-01-19 00:00:00|22604.7|22564.7|22618.8|22578.8|22623.1|22583.1|22604|22564|0
1611014700000|2021-01-19 00:05:00|22618.9|22578.9|22621.3|22581.3|22624.4|22584.4|22618.8|22578.8|0
1611015000000|2021-01-19 00:10:00|22621.6|22581.6|22620.1|22580.1|22624.4|22584.4|22616.3|22576.3|0
1611015300000|2021-01-19 00:15:00|22620.3|22580.3|22638.5|22598.5|22659.7|22619.7|22620.3|22580.3|0
1611015600000|2021-01-19 00:20:00|22639.5|22599.5|22621.2|22581.2|22641.3|22601.3|22621.2|22581.2|0
1611015900000|2021-01-19 00:25:00|22621.1|22581.1|22622.3|22582.3|22622.3|22582.3|22615.2|22575.2|0
1611016200000|2021-01-19 00:30:00|22624|22584|22629.4|22589.4|22632.5|22592.5|22621.2|22581.2|0
1611016500000|2021-01-19 00:35:00|22629.3|22589.3|22645.1|22605.1|22645.3|22605.3|22626.6|22586.6|0
1611016800000|2021-01-19 00:40:00|22645.3|22605.3|22648.8|22608.8|22658.5|22618.5|22645.1|22605.1|0
1611017100000|2021-01-19 00:45:00|22648.9|22608.9|22649.1|22609.1|22651.9|22611.9|22640.6|22600.6|0
1611017400000|2021-01-19 00:50:00|22649.2|22609.2|22646.1|22606.1|22652.2|22612.2|22640.4|22600.4|0
1611017700000|2021-01-19 00:55:00|22646.3|22606.3|22645.8|22605.8|22646.3|22606.3|22640|22600|0
1611018000000|2021-01-19 01:00:00|22644.8|22604.8|22646.1|22606.1|22651.9|22611.9|22640.1|22600.1|0
1611018300000|2021-01-19 01:05:00|22646.3|22606.3|22646|22606|22651.9|22611.9|22645.8|22605.8|0
1611018600000|2021-01-19 01:10:00|22645.9|22605.9|22648.8|22608.8|22652|22612|22645.8|22605.8|0
1611018900000|2021-01-19 01:15:00|22647.7|22607.7|22651.9|22611.9|22657.6|22617.6|22646|22606|0
1611019200000|2021-01-19 01:20:00|22652|22612|22654.8|22614.8|22657.8|22617.8|22651.9|22611.9|0
1611019500000|2021-01-19 01:25:00|22654.9|22614.9|22652.2|22612.2|22657.7|22617.7|22648.9|22608.9|0
1611019800000|2021-01-19 01:30:00|22652.1|22612.1|22664|22624|22664.8|22624.8|22652|22612|0
1611020100000|2021-01-19 01:35:00|22664.2|22624.2|22658.5|22618.5|22664.6|22624.6|22658.3|22618.3|0
1611020400000|2021-01-19 01:40:00|22658.6|22618.6|22652.3|22612.3|22658.8|22618.8|22646.6|22606.6|0
1611020700000|2021-01-19 01:45:00|22652.2|22612.2|22646.6|22606.6|22652.8|22612.8|22640.7|22600.7|0
1611021000000|2021-01-19 01:50:00|22646.4|22606.4|22652.5|22612.5|22652.5|22612.5|22646.4|22606.4|0
1611021300000|2021-01-19 01:55:00|22652.4|22612.4|22652.6|22612.6|22658.3|22618.3|22652.3|22612.3|0
1611021600000|2021-01-19 02:00:00|22652.8|22612.8|22652.2|22612.2|22657.7|22617.7|22646.1|22606.1|0
1611021900000|2021-01-19 02:05:00|22653.2|22613.2|22652.3|22612.3|22657.7|22617.7|22649.2|22609.2|0
1611022200000|2021-01-19 02:10:00|22653.3|22613.3|22658|22618|22658|22618|22652|22612|0
1611022500000|2021-01-19 02:15:00|22658.2|22618.2|22652|22612|22658.2|22618.2|22651.9|22611.9|0
1611022800000|2021-01-19 02:20:00|22651.9|22611.9|22658.5|22618.5|22664.2|22624.2|22651.9|22611.9|0
1611023100000|2021-01-19 02:25:00|22658.4|22618.4|22651.9|22611.9|22658.6|22618.6|22651.9|22611.9|0
1611023400000|2021-01-19 02:30:00|22652|22612|22648.9|22608.9|22652.2|22612.2|22646|22606|0
1611023700000|2021-01-19 02:35:00|22650|22610|22646.1|22606.1|22651.9|22611.9|22645.8|22605.8|0
1611024000000|2021-01-19 02:40:00|22647.2|22607.2|22658|22618|22658.3|22618.3|22646|22606|0
1611024300000|2021-01-19 02:45:00|22658.2|22618.2|22652.2|22612.2|22658.2|22618.2|22652|22612|0
1611024600000|2021-01-19 02:50:00|22653.2|22613.2|22658|22618|22663.7|22623.7|22653.2|22613.2|0
1611024900000|2021-01-19 02:55:00|22658.1|22618.1|22658|22618|22663.7|22623.7|22657.8|22617.8|0
1611025200000|2021-01-19 03:00:00|22658.1|22618.1|22660.7|22620.7|22663.5|22623.5|22652.1|22612.1|0
1611025500000|2021-01-19 03:05:00|22659.7|22619.7|22652.3|22612.3|22659.7|22619.7|22652.1|22612.1|0
1611025800000|2021-01-19 03:10:00|22653.3|22613.3|22658.1|22618.1|22658.1|22618.1|22652.1|22612.1|0
1611026100000|2021-01-19 03:15:00|22658.3|22618.3|22658.6|22618.6|22658.6|22618.6|22658.3|22618.3|0
1611026400000|2021-01-19 03:20:00|22659.5|22619.5|22685.7|22645.7|22691.7|22651.7|22659.5|22619.5|0
1611026700000|2021-01-19 03:25:00|22685.8|22645.8|22720.5|22680.5|22720.5|22680.5|22685.8|22645.8|0
1611027000000|2021-01-19 03:30:00|22720.6|22680.6|22714.6|22674.6|22727.1|22687.1|22708.7|22668.7|0
1611027300000|2021-01-19 03:35:00|22714.5|22674.5|22702.1|22662.1|22714.6|22674.6|22696.3|22656.3|0
1611027600000|2021-01-19 03:40:00|22702.2|22662.2|22701.5|22661.5|22713.6|22673.6|22699.1|22659.1|0
1611027900000|2021-01-19 03:45:00|22701.4|22661.4|22698.2|22658.2|22707.1|22667.1|22694.8|22654.8|0
1611028200000|2021-01-19 03:50:00|22698.3|22658.3|22701.1|22661.1|22706.8|22666.8|22695.5|22655.5|0
1611028500000|2021-01-19 03:55:00|22700.9|22660.9|22701.1|22661.1|22706.8|22666.8|22700.6|22660.6|0
1611028800000|2021-01-19 04:00:00|22701.3|22661.3|22695.4|22655.4|22701.4|22661.4|22695.1|22655.1|0
1611029100000|2021-01-19 04:05:00|22698.2|22658.2|22700.8|22660.8|22701.1|22661.1|22694.9|22654.9|0
1611029400000|2021-01-19 04:10:00|22700.6|22660.6|22695.2|22655.2|22701.1|22661.1|22695.1|22655.1|0
1611029700000|2021-01-19 04:15:00|22695.1|22655.1|22695.1|22655.1|22695.4|22655.4|22694.9|22654.9|0
1611030000000|2021-01-19 04:20:00|22697.2|22657.2|22704.2|22664.2|22704.5|22664.5|22695.1|22655.1|0
1611030300000|2021-01-19 04:25:00|22704.1|22664.1|22704.4|22664.4|22704.5|22664.5|22704.1|22664.1|0
1611030600000|2021-01-19 04:30:00|22704.5|22664.5|22698.4|22658.4|22704.5|22664.5|22692.8|22652.8|0
1611030900000|2021-01-19 04:35:00|22698.5|22658.5|22697.8|22657.8|22698.6|22658.6|22692.2|22652.2|0
1611031200000|2021-01-19 04:40:00|22697.9|22657.9|22698.1|22658.1|22703.8|22663.8|22697.8|22657.8|0
1611031500000|2021-01-19 04:45:00|22698.4|22658.4|22698.4|22658.4|22704.4|22664.4|22698.4|22658.4|0
1611031800000|2021-01-19 04:50:00|22698.2|22658.2|22697.8|22657.8|22698.2|22658.2|22697.8|22657.8|0
1611032100000|2021-01-19 04:55:00|22697.9|22657.9|22698.8|22658.8|22698.9|22658.9|22697.8|22657.8|0
1611032400000|2021-01-19 05:00:00|22698.9|22658.9|22692.2|22652.2|22698.9|22658.9|22692|22652|0
1611032700000|2021-01-19 05:05:00|22692|22652|22697.6|22657.6|22697.8|22657.8|22691.6|22651.6|0
1611033000000|2021-01-19 05:10:00|22697.7|22657.7|22698.1|22658.1|22698.1|22658.1|22697.6|22657.6|0
1611033300000|2021-01-19 05:15:00|22698.2|22658.2|22704.5|22664.5|22704.5|22664.5|22698.1|22658.1|0
1611033600000|2021-01-19 05:20:00|22704.6|22664.6|22710.2|22670.2|22710.5|22670.5|22704.4|22664.4|0
1611033900000|2021-01-19 05:25:00|22708.1|22668.1|22698.1|22658.1|22708.1|22668.1|22697.9|22657.9|0
1611034200000|2021-01-19 05:30:00|22698|22658|22685.9|22645.9|22698.2|22658.2|22685.9|22645.9|0
1611034500000|2021-01-19 05:35:00|22686|22646|22685.3|22645.3|22691.6|22651.6|22679.1|22639.1|0
1611034800000|2021-01-19 05:40:00|22685.1|22645.1|22682.2|22642.2|22685.4|22645.4|22679.1|22639.1|0
1611035100000|2021-01-19 05:45:00|22683.3|22643.3|22657.6|22617.6|22685.1|22645.1|22654.8|22614.8|0
1611035400000|2021-01-19 05:50:00|22656.6|22616.6|22673|22633|22673|22633|22654.7|22614.7|0
1611035700000|2021-01-19 05:55:00|22672.8|22632.8|22672.2|22632.2|22673.2|22633.2|22666.5|22626.5|0
1611036000000|2021-01-19 06:00:00|22671.2|22631.2|22669.7|22629.7|22672.5|22632.5|22666.2|22626.2|0
1611036300000|2021-01-19 06:05:00|22669.6|22629.6|22666.2|22626.2|22672.5|22632.5|22665.5|22625.5|0
1611036600000|2021-01-19 06:10:00|22666.1|22626.1|22670.9|22630.9|22672.4|22632.4|22665.1|22625.1|0
1611036900000|2021-01-19 06:15:00|22671.1|22631.1|22670.9|22630.9|22676.8|22636.8|22667.8|22627.8|0
1611037200000|2021-01-19 06:20:00|22671|22631|22682.6|22642.6|22682.6|22642.6|22670.8|22630.8|0
1611037500000|2021-01-19 06:25:00|22681.6|22641.6|22686|22646|22688.9|22648.9|22676.8|22636.8|0
1611037800000|2021-01-19 06:30:00|22685|22645|22700.4|22660.4|22706.2|22666.2|22682.9|22642.9|0
1611038100000|2021-01-19 06:35:00|22700.3|22660.3|22694.3|22654.3|22700.5|22660.5|22691|22651|0
1611038400000|2021-01-19 06:40:00|22694.5|22654.5|22688.5|22648.5|22694.9|22654.9|22688.4|22648.4|0
1611038700000|2021-01-19 06:45:00|22688.3|22648.3|22682.6|22642.6|22688.6|22648.6|22676.9|22636.9|0
1611039000000|2021-01-19 06:50:00|22682.7|22642.7|22683.2|22643.2|22689.4|22649.4|22677.2|22637.2|0
1611039300000|2021-01-19 06:55:00|22683.4|22643.4|22672.3|22632.3|22694.8|22654.8|22672.1|22632.1|0
1611039600000|2021-01-19 07:00:00|22677.5|22637.5|22632.2|22617.2|22689.4|22649.4|22627.2|22612.2|72
1611039900000|2021-01-19 07:05:00|22627.2|22612.2|22622.2|22607.2|22632.2|22617.2|22622.2|22607.2|31
1611040200000|2021-01-19 07:10:00|22627.2|22612.2|22612.2|22597.2|22627.2|22612.2|22612.2|22597.2|25
1611040500000|2021-01-19 07:15:00|22607.2|22592.2|22617.2|22602.2|22617.2|22602.2|22597.2|22582.2|61
1611040800000|2021-01-19 07:20:00|22612.2|22597.2|22612.2|22597.2|22612.2|22597.2|22607.2|22592.2|7
1611041100000|2021-01-19 07:25:00|22607.2|22592.2|22617.2|22602.2|22617.2|22602.2|22607.2|22592.2|16
1611041400000|2021-01-19 07:30:00|22622.2|22607.2|22622.2|22607.2|22632.2|22617.2|22622.2|22607.2|56
1611041700000|2021-01-19 07:35:00|22627.2|22612.2|22632.2|22617.2|22632.2|22617.2|22622.2|22607.2|11
1611042000000|2021-01-19 07:40:00|22637.2|22622.2|22647.2|22632.2|22647.2|22632.2|22627.2|22612.2|89
1611042300000|2021-01-19 07:45:00|22642.2|22627.2|22627.2|22612.2|22647.2|22632.2|22627.2|22612.2|11
1611042600000|2021-01-19 07:50:00|22622.2|22607.2|22622.2|22607.2|22637.2|22622.2|22617.2|22602.2|34
1611042900000|2021-01-19 07:55:00|22627.2|22612.2|22637.2|22622.2|22637.2|22622.2|22617.2|22602.2|24
1611043200000|2021-01-19 08:00:00|22632.2|22617.2|22597.2|22582.2|22652.2|22637.2|22592.2|22577.2|521
1611043500000|2021-01-19 08:05:00|22602.2|22587.2|22597.2|22582.2|22642.2|22627.2|22587.2|22572.2|352
1611043800000|2021-01-19 08:10:00|22602.2|22587.2|22592.2|22577.2|22617.2|22602.2|22562.2|22547.2|331
1611044100000|2021-01-19 08:15:00|22587.2|22572.2|22597.2|22582.2|22597.2|22582.2|22577.2|22562.2|246
1611044400000|2021-01-19 08:20:00|22592.2|22577.2|22607.2|22592.2|22607.2|22592.2|22582.2|22567.2|156
1611044700000|2021-01-19 08:25:00|22602.2|22587.2|22597.2|22582.2|22602.2|22587.2|22582.2|22567.2|128
1611045000000|2021-01-19 08:30:00|22602.2|22587.2|22597.2|22582.2|22607.2|22592.2|22592.2|22577.2|184
1611045300000|2021-01-19 08:35:00|22587.2|22572.2|22607.2|22592.2|22612.2|22597.2|22582.2|22567.2|153
1611045600000|2021-01-19 08:40:00|22612|22597|22612|22597|22622|22607|22607|22592|149
1611045900000|2021-01-19 08:45:00|22607|22592|22627|22612|22627|22612|22597|22582|145
1611046200000|2021-01-19 08:50:00|22622|22607|22612|22597|22622|22607|22607|22592|85
1611046500000|2021-01-19 08:55:00|22607|22592|22602|22587|22612|22597|22592|22577|89
1611046800000|2021-01-19 09:00:00|22607|22592|22617|22602|22617|22602|22597|22582|75
1611047100000|2021-01-19 09:05:00|22607|22592|22602|22587|22607|22592|22597|22582|66
1611047400000|2021-01-19 09:10:00|22607|22592|22602|22587|22612|22597|22597|22582|80
1611047700000|2021-01-19 09:15:00|22597|22582|22557|22542|22602|22587|22547|22532|192
1611048000000|2021-01-19 09:20:00|22562|22547|22562|22547|22572|22557|22552|22537|92
1611048300000|2021-01-19 09:25:00|22552|22537|22552|22537|22562|22547|22542|22527|146
1611048600000|2021-01-19 09:30:00|22547|22532|22567|22552|22572|22557|22547|22532|110
1611048900000|2021-01-19 09:35:00|22562|22547|22562|22547|22562|22547|22552|22537|69
1611049200000|2021-01-19 09:40:00|22557|22542|22567|22552|22567|22552|22552|22537|68
1611049500000|2021-01-19 09:45:00|22572|22557|22572|22557|22577|22562|22567|22552|63
1611049800000|2021-01-19 09:50:00|22577|22562|22572|22557|22577|22562|22567|22552|78
1611050100000|2021-01-19 09:55:00|22577|22562|22572|22557|22577|22562|22562|22547|44
1611050400000|2021-01-19 10:00:00|22577|22562|22582|22567|22592|22577|22572|22557|142
1611050700000|2021-01-19 10:05:00|22592|22577|22577|22562|22592|22577|22577|22562|67
1611051000000|2021-01-19 10:10:00|22582|22567|22577|22562|22582|22567|22577|22562|37
1611051300000|2021-01-19 10:15:00|22572|22557|22567|22552|22572|22557|22552|22537|58
1611051600000|2021-01-19 10:20:00|22572|22557|22572|22557|22577|22562|22567|22552|50
1611051900000|2021-01-19 10:25:00|22567|22552|22562|22547|22567|22552|22552|22537|74
1611052200000|2021-01-19 10:30:00|22567|22552|22567|22552|22577|22562|22562|22547|42
1611052500000|2021-01-19 10:35:00|22572|22557|22572|22557|22577|22562|22567|22552|40
1611052800000|2021-01-19 10:40:00|22567|22552|22572|22557|22572|22557|22562|22547|41
1611053100000|2021-01-19 10:45:00|22567|22552|22577|22562|22577|22562|22567|22552|50
1611053400000|2021-01-19 10:50:00|22572|22557|22567|22552|22572|22557|22562|22547|39
1611053700000|2021-01-19 10:55:00|22572|22557|22572|22557|22577|22562|22567|22552|26
1611054000000|2021-01-19 11:00:00|22582|22567|22582|22567|22592|22577|22577|22562|56
1611054300000|2021-01-19 11:05:00|22587|22572|22587|22572|22592|22577|22587|22572|32
1611054600000|2021-01-19 11:10:00|22582|22567|22602|22587|22602|22587|22582|22567|41
1611054900000|2021-01-19 11:15:00|22607|22592|22612|22597|22617|22602|22602|22587|94
1611055200000|2021-01-19 11:20:00|22617|22602|22627|22612|22627|22612|22612|22597|281
1611055500000|2021-01-19 11:25:00|22622|22607|22627|22612|22627|22612|22612|22597|52
1611055800000|2021-01-19 11:30:00|22622|22607|22622|22607|22632|22617|22617|22602|45
1611056100000|2021-01-19 11:35:00|22617|22602|22622|22607|22622|22607|22617|22602|41
1611056400000|2021-01-19 11:40:00|22627|22612|22622|22607|22632|22617|22617|22602|43
1611056700000|2021-01-19 11:45:00|22617|22602|22607|22592|22617|22602|22597|22582|56
1611057000000|2021-01-19 11:50:00|22602|22587|22602|22587|22602|22587|22602|22587|23
1611057300000|2021-01-19 11:55:00|22607|22592|22602|22587|22607|22592|22602|22587|37
1611057600000|2021-01-19 12:00:00|22607|22592|22592|22577|22607|22592|22592|22577|92
1611057900000|2021-01-19 12:05:00|22582|22567|22577|22562|22587|22572|22572|22557|90
1611058200000|2021-01-19 12:10:00|22582|22567|22592|22577|22592|22577|22582|22567|62
1611058500000|2021-01-19 12:15:00|22597|22582|22602|22587|22607|22592|22587|22572|180
1611058800000|2021-01-19 12:20:00|22597|22582|22597|22582|22597|22582|22592|22577|80
1611059100000|2021-01-19 12:25:00|22592|22577|22592|22577|22592|22577|22577|22562|45
1611059400000|2021-01-19 12:30:00|22587|22572|22582|22567|22587|22572|22582|22567|48
1611059700000|2021-01-19 12:35:00|22577|22562|22577|22562|22582|22567|22572|22557|58
1611060000000|2021-01-19 12:40:00|22578.1|22563.1|22588.1|22573.1|22588.1|22573.1|22568.1|22553.1|66
1611060300000|2021-01-19 12:45:00|22583.1|22568.1|22603.1|22588.1|22608.1|22593.1|22583.1|22568.1|81
1611060600000|2021-01-19 12:50:00|22598.1|22583.1|22603.1|22588.1|22603.1|22588.1|22593.1|22578.1|86
1611060900000|2021-01-19 12:55:00|22608.1|22593.1|22598.1|22583.1|22608.1|22593.1|22593.1|22578.1|42
1611061200000|2021-01-19 13:00:00|22593.1|22578.1|22583.1|22568.1|22603.1|22588.1|22583.1|22568.1|48
1611061500000|2021-01-19 13:05:00|22578.1|22563.1|22573.1|22558.1|22583.1|22568.1|22568.1|22553.1|113
1611061800000|2021-01-19 13:10:00|22568.1|22553.1|22593.1|22578.1|22603.1|22588.1|22568.1|22553.1|293
1611062100000|2021-01-19 13:15:00|22588.1|22573.1|22578.1|22563.1|22588.1|22573.1|22578.1|22563.1|78
1611062400000|2021-01-19 13:20:00|22583.1|22568.1|22563.1|22548.1|22583.1|22568.1|22558.1|22543.1|67
1611062700000|2021-01-19 13:25:00|22568.1|22553.1|22563.1|22548.1|22573.1|22558.1|22558.1|22543.1|49
1611063000000|2021-01-19 13:30:00|22558.1|22543.1|22578.1|22563.1|22583.1|22568.1|22558.1|22543.1|70
1611063300000|2021-01-19 13:35:00|22573.1|22558.1|22568.1|22553.1|22573.1|22558.1|22568.1|22553.1|86
1611063600000|2021-01-19 13:40:00|22573.1|22558.1|22573.1|22558.1|22583.1|22568.1|22573.1|22558.1|55
1611063900000|2021-01-19 13:45:00|22578.1|22563.1|22578.1|22563.1|22583.1|22568.1|22573.1|22558.1|91
1611064200000|2021-01-19 13:50:00|22573.1|22558.1|22573.1|22558.1|22573.1|22558.1|22568.1|22553.1|66
1611064500000|2021-01-19 13:55:00|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|30
1611064800000|2021-01-19 14:00:00|22583.1|22568.1|22583.1|22568.1|22588.1|22573.1|22583.1|22568.1|66
1611065100000|2021-01-19 14:05:00|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|34
1611065400000|2021-01-19 14:10:00|22583.1|22568.1|22583.1|22568.1|22583.1|22568.1|22578.1|22563.1|45
1611065700000|2021-01-19 14:15:00|22588.1|22573.1|22598.1|22583.1|22598.1|22583.1|22583.1|22568.1|89
1611066000000|2021-01-19 14:20:00|22593.1|22578.1|22603.1|22588.1|22603.1|22588.1|22593.1|22578.1|44
1611066300000|2021-01-19 14:25:00|22598.1|22583.1|22598.1|22583.1|22608.1|22593.1|22593.1|22578.1|110
1611066600000|2021-01-19 14:30:00|22593.1|22578.1|22563.1|22548.1|22603.1|22588.1|22553.1|22538.1|361
1611066900000|2021-01-19 14:35:00|22558.1|22543.1|22558.1|22543.1|22568.1|22553.1|22548.1|22533.1|177
1611067200000|2021-01-19 14:40:00|22553.1|22538.1|22538.1|22523.1|22553.1|22538.1|22528.1|22513.1|154
1611067500000|2021-01-19 14:45:00|22543.1|22528.1|22513.1|22498.1|22543.1|22528.1|22503.1|22488.1|198
1611067800000|2021-01-19 14:50:00|22508.1|22493.1|22483.1|22468.1|22513.1|22498.1|22473.1|22458.1|229
1611068100000|2021-01-19 14:55:00|22478.1|22463.1|22513.1|22498.1|22518.1|22503.1|22478.1|22463.1|183
1611068400000|2021-01-19 15:00:00|22518.1|22503.1|22483.1|22468.1|22518.1|22503.1|22473.1|22458.1|306
1611068700000|2021-01-19 15:05:00|22488.1|22473.1|22488.1|22473.1|22498.1|22483.1|22483.1|22468.1|128
1611069000000|2021-01-19 15:10:00|22489.9|22474.9|22489.9|22474.9|22489.9|22474.9|22464.9|22449.9|119
1611069300000|2021-01-19 15:15:00|22484.9|22469.9|22484.9|22469.9|22494.9|22479.9|22459.9|22444.9|269
1611069600000|2021-01-19 15:20:00|22479.9|22464.9|22484.9|22469.9|22494.9|22479.9|22469.9|22454.9|158
1611069900000|2021-01-19 15:25:00|22489.9|22474.9|22509.9|22494.9|22514.9|22499.9|22484.9|22469.9|162
1611070200000|2021-01-19 15:30:00|22514.9|22499.9|22499.9|22484.9|22514.9|22499.9|22494.9|22479.9|320
1611070500000|2021-01-19 15:35:00|22504.9|22489.9|22489.9|22474.9|22514.9|22499.9|22489.9|22474.9|260
1611070800000|2021-01-19 15:40:00|22484.9|22469.9|22524.9|22509.9|22524.9|22509.9|22484.9|22469.9|128
1611071100000|2021-01-19 15:45:00|22534.9|22519.9|22524.9|22509.9|22544.9|22529.9|22514.9|22499.9|302
1611071400000|2021-01-19 15:50:00|22529.9|22514.9|22529.9|22514.9|22534.9|22519.9|22524.9|22509.9|73
1611071700000|2021-01-19 15:55:00|22524.9|22509.9|22509.9|22494.9|22534.9|22519.9|22504.9|22489.9|129
1611072000000|2021-01-19 16:00:00|22504.9|22489.9|22514.9|22499.9|22514.9|22499.9|22494.9|22479.9|205
1611072300000|2021-01-19 16:05:00|22519.9|22504.9|22484.9|22469.9|22519.9|22504.9|22479.9|22464.9|275
1611072600000|2021-01-19 16:10:00|22489.9|22474.9|22474.9|22459.9|22494.9|22479.9|22464.9|22449.9|173
1611072900000|2021-01-19 16:15:00|22469.9|22454.9|22444.9|22429.9|22479.9|22464.9|22434.9|22419.9|320
1611073200000|2021-01-19 16:20:00|22449.9|22434.9|22459.9|22444.9|22459.9|22444.9|22439.9|22424.9|320
1611073500000|2021-01-19 16:25:00|22464.9|22449.9|22449.9|22434.9|22469.9|22454.9|22439.9|22424.9|384
1611073800000|2021-01-19 16:30:00|22454.9|22439.9|22449.9|22434.9|22469.9|22454.9|22434.9|22419.9|798
1611074100000|2021-01-19 16:35:00|22454.9|22439.9|22449.9|22434.9|22454.9|22439.9|22434.9|22419.9|193
1611074400000|2021-01-19 16:40:00|22454.9|22439.9|22469.9|22454.9|22474.9|22459.9|22454.9|22439.9|45
1611074700000|2021-01-19 16:45:00|22474.9|22459.9|22484.9|22469.9|22484.9|22469.9|22474.9|22459.9|22
1611075000000|2021-01-19 16:50:00|22479.9|22459.9|22494.9|22469.9|22494.9|22474.9|22479.9|22459.9|383
1611075300000|2021-01-19 16:55:00|22489.9|22474.9|22479.9|22459.9|22489.9|22474.9|22479.9|22459.9|71
1611075600000|2021-01-19 17:00:00|22474.9|22454.9|22484.9|22464.9|22489.9|22464.9|22469.9|22449.9|7
1611075900000|2021-01-19 17:05:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|15
1611076200000|2021-01-19 17:10:00|22484.9|22459.9|22484.9|22464.9|22489.9|22464.9|22479.9|22459.9|2
1611076500000|2021-01-19 17:15:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|14
1611076800000|2021-01-19 17:20:00|22484.9|22469.9|22484.9|22459.9|22489.9|22469.9|22479.9|22459.9|6
1611077100000|2021-01-19 17:25:00|22479.9|22464.9|22484.9|22464.9|22484.9|22464.9|22479.9|22464.9|10
1611077400000|2021-01-19 17:30:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|15
1611077700000|2021-01-19 17:35:00|22494.9|22469.9|22494.9|22469.9|22494.9|22474.9|22489.9|22469.9|15
1611078000000|2021-01-19 17:40:00|22489.9|22464.9|22514.9|22494.9|22519.9|22494.9|22484.9|22464.9|123
1611078300000|2021-01-19 17:45:00|22509.9|22489.9|22494.9|22469.9|22509.9|22489.9|22489.9|22469.9|26
1611078600000|2021-01-19 17:50:00|22489.9|22474.9|22499.9|22474.9|22499.9|22474.9|22489.9|22469.9|16
1611078900000|2021-01-19 17:55:00|22494.9|22479.9|22504.9|22479.9|22509.9|22484.9|22494.9|22474.9|2
1611079200000|2021-01-19 18:00:00|22499.9|22484.9|22509.9|22489.9|22509.9|22489.9|22499.9|22479.9|3
1611079500000|2021-01-19 18:05:00|22504.9|22484.9|22514.9|22489.9|22514.9|22494.9|22504.9|22484.9|5
1611079800000|2021-01-19 18:10:00|22509.9|22494.9|22504.9|22484.9|22519.9|22494.9|22504.9|22484.9|9
1611080100000|2021-01-19 18:15:00|22509.9|22489.9|22504.9|22479.9|22509.9|22489.9|22499.9|22479.9|7
1611080400000|2021-01-19 18:20:00|22499.9|22484.9|22504.9|22479.9|22504.9|22484.9|22499.9|22479.9|5
1611080700000|2021-01-19 18:25:00|22509.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|4
1611081000000|2021-01-19 18:30:00|22504.9|22479.9|22499.9|22479.9|22504.9|22479.9|22499.9|22479.9|5
1611081300000|2021-01-19 18:35:00|22504.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|5
1611081600000|2021-01-19 18:40:00|22504.9|22479.9|22504.9|22484.9|22504.9|22484.9|22499.9|22479.9|2
1611081900000|2021-01-19 18:45:00|22509.9|22479.9|22509.9|22489.9|22509.9|22489.9|22504.9|22479.9|2
1611082200000|2021-01-19 18:50:00|22514.9|22494.9|22519.9|22494.9|22519.9|22494.9|22514.9|22489.9|2
1611082500000|2021-01-19 18:55:00|22514.9|22499.9|22509.9|22489.9|22519.9|22499.9|22509.9|22489.9|3
1611082800000|2021-01-19 19:00:00|22504.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|3
1611083100000|2021-01-19 19:05:00|22514.9|22489.9|22514.9|22494.9|22514.9|22494.9|22514.9|22489.9|1
1611083400000|2021-01-19 19:10:00|22519.9|22499.9|22519.9|22494.9|22519.9|22499.9|22514.9|22494.9|4
1611083700000|2021-01-19 19:15:00|22514.9|22489.9|22514.9|22494.9|22514.9|22494.9|22514.9|22489.9|0
1611084000000|2021-01-19 19:20:00|22509.9|22489.9|22524.9|22504.9|22524.9|22504.9|22509.9|22489.9|24
1611084300000|2021-01-19 19:25:00|22519.9|22499.9|22519.9|22504.9|22524.9|22504.9|22514.9|22494.9|10
1611084600000|2021-01-19 19:30:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|6
1611084900000|2021-01-19 19:35:00|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|1
1611085200000|2021-01-19 19:40:00|||||||||1
1611085500000|2021-01-19 19:45:00|22504.9|22489.9|22499.9|22484.9|22504.9|22489.9|22499.9|22484.9|2
1611085800000|2021-01-19 19:50:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|3
1611086100000|2021-01-19 19:55:00|22519.9|22504.9|22519.9|22504.9|22524.9|22509.9|22519.9|22504.9|5
1611086400000|2021-01-19 20:00:00|||||||||7
1611086700000|2021-01-19 20:05:00|22524.9|22509.9|22524.9|22509.9|22524.9|22509.9|22524.9|22509.9|1
1611087000000|2021-01-19 20:10:00|||||||||1
1611087300000|2021-01-19 20:15:00|22514.9|22499.9|22519.9|22504.9|22519.9|22504.9|22514.9|22499.9|3
1611087600000|2021-01-19 20:20:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|2
1611087900000|2021-01-19 20:25:00|22519.9|22504.9|22524.9|22509.9|22524.9|22509.9|22519.9|22504.9|5
1611088200000|2021-01-19 20:30:00|22514.9|22499.9|22509.9|22494.9|22514.9|22499.9|22509.9|22494.9|10
1611088500000|2021-01-19 20:35:00|22504.9|22489.9|22504.9|22489.9|22504.9|22489.9|22504.9|22489.9|3
1611088800000|2021-01-19 20:40:00|22509.9|22494.9|22514.9|22499.9|22514.9|22499.9|22509.9|22494.9|3
1611089100000|2021-01-19 20:45:00|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|2
1611089400000|2021-01-19 20:50:00|22504.9|22489.9|22499.9|22484.9|22504.9|22489.9|22499.9|22484.9|10
1611089700000|2021-01-19 20:55:00|22519.9|22504.9|22504.9|22489.9|22524.9|22509.9|22504.9|22489.9|16
1611090000000|2021-01-19 21:00:00|22532.1|22492.1|22533.6|22493.6|22533.6|22493.6|22518|22478|0
1611090300000|2021-01-19 21:05:00|22533.4|22493.4|22532.3|22492.3|22533.6|22493.6|22521.7|22481.7|0
1611090600000|2021-01-19 21:10:00|22532.1|22492.1|22522.4|22482.4|22533.6|22493.6|22520.5|22480.5|0
1611090900000|2021-01-19 21:15:00|22523.9|22483.9|22521.8|22481.8|22525.5|22485.5|22520.3|22480.3|0
1611091200000|2021-01-19 21:20:00|22526.5|22486.5|22526|22486|22527.6|22487.6|22523.4|22483.4|0
1611091500000|2021-01-19 21:25:00|22526.5|22486.5|22526|22486|22528.1|22488.1|22525|22485|0
1611091800000|2021-01-19 21:30:00|22526.4|22486.4|22533.5|22493.5|22534.7|22494.7|22523.6|22483.6|0
1611092100000|2021-01-19 21:35:00|22533.7|22493.7|22548|22508|22549.5|22509.5|22531|22491|0
1611092400000|2021-01-19 21:40:00|22548.2|22508.2|22558.6|22518.6|22558.6|22518.6|22548|22508|0
1611092700000|2021-01-19 21:45:00|22558.8|22518.8|22562.4|22522.4|22564.9|22524.9|22558.6|22518.6|0
1611093000000|2021-01-19 21:50:00|22562.2|22522.2|22566.2|22526.2|22569.2|22529.2|22561.1|22521.1|0
1611093300000|2021-01-19 21:55:00|22566.4|22526.4|22566.2|22526.2|22570.5|22530.5|22564.9|22524.9|0
1611093600000|2021-01-19 22:00:00|22566.6|22526.6|22565.6|22525.6|22567.7|22527.7|22565.6|22525.6|0
1611093900000|2021-01-19 22:05:00|22565.1|22525.1|22564.6|22524.6|22565.6|22525.6|22564|22524|0
1611094500000|2021-01-19 22:15:00|22565.1|22525.1|22566.1|22526.1|22566.1|22526.1|22564.6|22524.6|0
1611094800000|2021-01-19 22:20:00|22567.2|22527.2|22562.5|22522.5|22567.2|22527.2|22562.5|22522.5|0
1611095100000|2021-01-19 22:25:00|22563|22523|22564|22524|22564.6|22524.6|22563|22523|0
1611095400000|2021-01-19 22:30:00|22564.6|22524.6|22564.6|22524.6|22564.6|22524.6|22564.6|22524.6|0
1611095700000|2021-01-19 22:35:00|22564|22524|22564|22524|22564|22524|22564|22524|0
1611096300000|2021-01-19 22:45:00|22564.6|22524.6|22566.6|22526.6|22569.7|22529.7|22564.6|22524.6|0
1611096600000|2021-01-19 22:50:00|22568.7|22528.7|22567.7|22527.7|22568.7|22528.7|22566.6|22526.6|0
1611096900000|2021-01-19 22:55:00|22567.2|22527.2|22568.2|22528.2|22570.8|22530.8|22565.1|22525.1|0
1611097200000|2021-01-19 23:00:00|22569.1|22529.1|22597.9|22557.9|22601.7|22561.7|22569.1|22529.1|0
1611097500000|2021-01-19 23:05:00|22597.8|22557.8|22602.9|22562.9|22604.8|22564.8|22593.6|22553.6|0
1611097800000|2021-01-19 23:10:00|22603|22563|22595.2|22555.2|22604.2|22564.2|22592.7|22552.7|0
1611098100000|2021-01-19 23:15:00|22595|22555|22599.5|22559.5|22600.8|22560.8|22593.9|22553.9|0
1611098400000|2021-01-19 23:20:00|22599.6|22559.6|22603.3|22563.3|22603.3|22563.3|22598.2|22558.2|0
1611098700000|2021-01-19 23:25:00|22603.5|22563.5|22618.2|22578.2|22618.2|22578.2|22603.5|22563.5|0
1611099000000|2021-01-19 23:30:00|22618.4|22578.4|22610.1|22570.1|22619.4|22579.4|22606.3|22566.3|0
1611099300000|2021-01-19 23:35:00|22610.2|22570.2|22606.3|22566.3|22612.6|22572.6|22606.3|22566.3|0
1611099600000|2021-01-19 23:40:00|22606.4|22566.4|22604.5|22564.5|22608.2|22568.2|22602|22562|0
1611099900000|2021-01-19 23:45:00|22604.8|22564.8|22612.6|22572.6|22612.6|22572.6|22604.8|22564.8|0
1611100200000|2021-01-19 23:50:00|22612.4|22572.4|22614.5|22574.5|22615.1|22575.1|22608.8|22568.8|0
1611100500000|2021-01-19 23:55:00|22614.6|22574.6|22618.2|22578.2|22618.2|22578.2|22611.4|22571.4|0
1611100800000|2021-01-20 00:00:00|22617.7|22577.7|22603.4|22563.4|22618.2|22578.2|22603.3|22563.3|0
1611101100000|2021-01-20 00:05:00|22603.9|22563.9|22603.3|22563.3|22608.8|22568.8|22597|22557|0
1611101400000|2021-01-20 00:10:00|22603.5|22563.5|22602|22562|22604.5|22564.5|22595.6|22555.6|0
1611101700000|2021-01-20 00:15:00|22602.1|22562.1|22579.6|22539.6|22603.3|22563.3|22579.5|22539.5|0
1611102000000|2021-01-20 00:20:00|22579.5|22539.5|22578.9|22538.9|22590.7|22550.7|22578.6|22538.6|0
1611102300000|2021-01-20 00:25:00|22578.8|22538.8|22580.3|22540.3|22586.2|22546.2|22567.2|22527.2|0
1611102600000|2021-01-20 00:30:00|22580.5|22540.5|22574.2|22534.2|22580.6|22540.6|22574.1|22534.1|0
1611102900000|2021-01-20 00:35:00|22574.3|22534.3|22571.9|22531.9|22574.7|22534.7|22568.5|22528.5|0
1611103200000|2021-01-20 00:40:00|22572.9|22532.9|22569.4|22529.4|22574.9|22534.9|22569.1|22529.1|0
1611103500000|2021-01-20 00:45:00|22569.3|22529.3|22554.8|22514.8|22574.9|22534.9|22551.9|22511.9|0
1611103800000|2021-01-20 00:50:00|22555|22515|22557.7|22517.7|22563.7|22523.7|22554.8|22514.8|0
1611104100000|2021-01-20 00:55:00|22557.8|22517.8|22555|22515|22560.8|22520.8|22551.9|22511.9|0
1611104400000|2021-01-20 01:00:00|22553.9|22513.9|22558|22518|22564|22524|22551.9|22511.9|0
1611104700000|2021-01-20 01:05:00|22557.9|22517.9|22518.9|22478.9|22557.9|22517.9|22515.8|22475.8|0
1611105000000|2021-01-20 01:10:00|22518.7|22478.7|22515.1|22475.1|22527.2|22487.2|22515.1|22475.1|0
1611105300000|2021-01-20 01:15:00|22515.2|22475.2|22533|22493|22533.2|22493.2|22515.2|22475.2|0
1611105600000|2021-01-20 01:20:00|22532|22492|22533.2|22493.2|22538.7|22498.7|22527.1|22487.1|0
1611105900000|2021-01-20 01:25:00|22535.3|22495.3|22514.6|22474.6|22538.7|22498.7|22514.3|22474.3|0
1611106200000|2021-01-20 01:30:00|22514.8|22474.8|22533.6|22493.6|22533.6|22493.6|22514.6|22474.6|0
1611106500000|2021-01-20 01:35:00|22533.8|22493.8|22527.5|22487.5|22545.3|22505.3|22527.5|22487.5|0
1611106800000|2021-01-20 01:40:00|22527.4|22487.4|22521.4|22481.4|22533.3|22493.3|22515.5|22475.5|0
1611107100000|2021-01-20 01:45:00|22521.5|22481.5|22533.3|22493.3|22533.5|22493.5|22521.5|22481.5|0
1611107400000|2021-01-20 01:50:00|22533.5|22493.5|22533.8|22493.8|22536.6|22496.6|22527.5|22487.5|0
1611107700000|2021-01-20 01:55:00|22534.8|22494.8|22534.9|22494.9|22540.6|22500.6|22528.9|22488.9|0
1611108000000|2021-01-20 02:00:00|22534.8|22494.8|22541|22501|22544.1|22504.1|22534.8|22494.8|0
1611108300000|2021-01-20 02:05:00|22541.2|22501.2|22546.9|22506.9|22546.9|22506.9|22540.9|22500.9|0
1611108600000|2021-01-20 02:10:00|22545.8|22505.8|22544.4|22504.4|22547.3|22507.3|22541.5|22501.5|0
1611108900000|2021-01-20 02:15:00|22545.4|22505.4|22541.4|22501.4|22547.3|22507.3|22541|22501|0
1611109200000|2021-01-20 02:20:00|22541.3|22501.3|22547.5|22507.5|22547.5|22507.5|22541.3|22501.3|0
1611109500000|2021-01-20 02:25:00|22547.6|22507.6|22542.1|22502.1|22553.3|22513.3|22541.8|22501.8|0
1611109800000|2021-01-20 02:30:00|22541.9|22501.9|22553.6|22513.6|22553.7|22513.7|22541.9|22501.9|0
1611110100000|2021-01-20 02:35:00|22552.6|22512.6|22552.6|22512.6|22553.9|22513.9|22547.8|22507.8|0
1611110400000|2021-01-20 02:40:00|22552.8|22512.8|22546.8|22506.8|22552.9|22512.9|22546.6|22506.6|0
1611110700000|2021-01-20 02:45:00|22547.8|22507.8|22552.3|22512.3|22552.6|22512.6|22546.6|22506.6|0
1611111000000|2021-01-20 02:50:00|22552.5|22512.5|22547.1|22507.1|22552.6|22512.6|22546.3|22506.3|0
1611111300000|2021-01-20 02:55:00|22549.9|22509.9|22546.9|22506.9|22552.6|22512.6|22546.5|22506.5|0
1611111600000|2021-01-20 03:00:00|22549|22509|22534.8|22494.8|22552.6|22512.6|22534.5|22494.5|0
1611111900000|2021-01-20 03:05:00|22535|22495|22534.7|22494.7|22540.7|22500.7|22534.5|22494.5|0
1611112200000|2021-01-20 03:10:00|22534.5|22494.5|22525.3|22485.3|22534.7|22494.7|22522.4|22482.4|0
1611112500000|2021-01-20 03:15:00|22526.4|22486.4|22522.2|22482.2|22531.2|22491.2|22516.4|22476.4|0
1611112800000|2021-01-20 03:20:00|22522.1|22482.1|22525.2|22485.2|22528.2|22488.2|22522.1|22482.1|0
1611113100000|2021-01-20 03:25:00|22524.1|22484.1|22520.2|22480.2|22524.1|22484.1|22516.3|22476.3|0
1611113400000|2021-01-20 03:30:00|22522|22482|22516.1|22476.1|22522|22482|22510.3|22470.3|0
1611113700000|2021-01-20 03:35:00|22516.2|22476.2|22521.5|22481.5|22522.2|22482.2|22516|22476|0
1611114000000|2021-01-20 03:40:00|22520.5|22480.5|22531|22491|22534.1|22494.1|22515.8|22475.8|0
1611114300000|2021-01-20 03:45:00|22532.1|22492.1|22534.1|22494.1|22534.1|22494.1|22532.1|22492.1|0
1611114600000|2021-01-20 03:50:00|22534.2|22494.2|22527.9|22487.9|22539.8|22499.8|22525|22485|0
1611114900000|2021-01-20 03:55:00|22527.8|22487.8|22525|22485|22527.9|22487.9|22522|22482|0
1611115200000|2021-01-20 04:00:00|22524|22484|22509.4|22469.4|22525|22485|22509.4|22469.4|0
1611115500000|2021-01-20 04:05:00|22507.3|22467.3|22487.6|22447.6|22507.3|22467.3|22481.5|22441.5|0
1611115800000|2021-01-20 04:10:00|22487.5|22447.5|22487.9|22447.9|22488.1|22448.1|22481.8|22441.8|0
1611116100000|2021-01-20 04:15:00|22488.1|22448.1|22487.3|22447.3|22488.1|22448.1|22481.5|22441.5|0
1611116400000|2021-01-20 04:20:00|22487.2|22447.2|22481|22441|22487.3|22447.3|22475|22435|0
1611116700000|2021-01-20 04:25:00|22481.2|22441.2|22487.5|22447.5|22487.6|22447.6|22481.2|22441.2|0
1611117000000|2021-01-20 04:30:00|22486.4|22446.4|22481.9|22441.9|22487.8|22447.8|22481.7|22441.7|0
1611117300000|2021-01-20 04:35:00|22483|22443|22493.6|22453.6|22493.8|22453.8|22483|22443|0
1611117600000|2021-01-20 04:40:00|22493.7|22453.7|22494.3|22454.3|22494.5|22454.5|22493.7|22453.7|0
1611117900000|2021-01-20 04:45:00|22494.2|22454.2|22479.5|22439.5|22494.5|22454.5|22479.3|22439.3|0
1611118200000|2021-01-20 04:50:00|22479.4|22439.4|22479.5|22439.5|22479.5|22439.5|22467.7|22427.7|0
1611118500000|2021-01-20 04:55:00|22479.3|22439.3|22479.8|22439.8|22479.9|22439.9|22479.2|22439.2|0
1611118800000|2021-01-20 05:00:00|22479.9|22439.9|22473.3|22433.3|22479.9|22439.9|22473.2|22433.2|0
1611119100000|2021-01-20 05:05:00|22474.4|22434.4|22479.8|22439.8|22479.9|22439.9|22473.2|22433.2|0
1611119400000|2021-01-20 05:10:00|22479.7|22439.7|22480.5|22440.5|22480.8|22440.8|22479.6|22439.6|0
1611119700000|2021-01-20 05:15:00|22480.7|22440.7|22481|22441|22483.4|22443.4|22480.2|22440.2|0
1611120000000|2021-01-20 05:20:00|22480.8|22440.8|22474.4|22434.4|22481.4|22441.4|22474.4|22434.4|0
1611120300000|2021-01-20 05:25:00|22474.2|22434.2|22480.8|22440.8|22481.1|22441.1|22474.2|22434.2|0
1611120600000|2021-01-20 05:30:00|22480.7|22440.7|22476.9|22436.9|22481|22441|22473.9|22433.9|0
1611120900000|2021-01-20 05:35:00|22477.9|22437.9|22480.3|22440.3|22480.7|22440.7|22477.9|22437.9|0
1611121200000|2021-01-20 05:40:00|22480.4|22440.4|22482.3|22442.3|22482.3|22442.3|22480.2|22440.2|0
1611121500000|2021-01-20 05:45:00|22482.2|22442.2|22482.9|22442.9|22482.9|22442.9|22482.1|22442.1|0
1611121800000|2021-01-20 05:50:00|22482.7|22442.7|22488.6|22448.6|22489.2|22449.2|22482.6|22442.6|0
1611122100000|2021-01-20 05:55:00|22488.4|22448.4|22482.4|22442.4|22489.2|22449.2|22482.4|22442.4|0
1611122400000|2021-01-20 06:00:00|22482.6|22442.6|22482|22442|22488.6|22448.6|22482|22442|0
1611122700000|2021-01-20 06:05:00|22482.1|22442.1|22487.2|22447.2|22487.7|22447.7|22481.7|22441.7|0
1611123000000|2021-01-20 06:10:00|22487.3|22447.3|22493.1|22453.1|22493.2|22453.2|22486.9|22446.9|0
1611123300000|2021-01-20 06:15:00|22493.2|22453.2|22499.2|22459.2|22499.4|22459.4|22493.1|22453.1|0
1611123600000|2021-01-20 06:20:00|22499.4|22459.4|22505.1|22465.1|22505.2|22465.2|22499.2|22459.2|0
1611123900000|2021-01-20 06:25:00|22505.2|22465.2|22511.2|22471.2|22511.3|22471.3|22504.8|22464.8|0
1611124200000|2021-01-20 06:30:00|22511.1|22471.1|22516.7|22476.7|22516.9|22476.9|22505.2|22465.2|0
1611124500000|2021-01-20 06:35:00|22516.9|22476.9|22516.7|22476.7|22522.7|22482.7|22516.7|22476.7|0
1611124800000|2021-01-20 06:40:00|22516.8|22476.8|22517|22477|22519.8|22479.8|22511|22471|0
1611125100000|2021-01-20 06:45:00|22517.2|22477.2|22518.1|22478.1|22523.5|22483.5|22517.2|22477.2|0
1611125400000|2021-01-20 06:50:00|22518.2|22478.2|22535.7|22495.7|22541.7|22501.7|22517.9|22477.9|0
1611125700000|2021-01-20 06:55:00|22535.8|22495.8|22535|22495|22541.3|22501.3|22529.4|22489.4|0
1611126000000|2021-01-20 07:00:00|22532.9|22492.9|22534.9|22519.9|22535.3|22519.9|22519.9|22483.8|27
1611126300000|2021-01-20 07:05:00|22539.9|22524.9|22534.9|22519.9|22544.9|22529.9|22529.9|22514.9|15
1611126600000|2021-01-20 07:10:00|22539.9|22524.9|22539.9|22524.9|22539.9|22524.9|22539.9|22524.9|12
1611126900000|2021-01-20 07:15:00|22534.9|22519.9|22534.9|22519.9|22534.9|22519.9|22529.9|22514.9|19
1611127200000|2021-01-20 07:20:00|22529.9|22514.9|22539.9|22524.9|22539.9|22524.9|22529.9|22514.9|16
1611127500000|2021-01-20 07:25:00|22544.9|22529.9|22539.9|22524.9|22554.9|22539.9|22534.9|22519.9|42
1611127800000|2021-01-20 07:30:00|22544.9|22529.9|22549.9|22534.9|22559.9|22544.9|22544.9|22529.9|61
1611128100000|2021-01-20 07:35:00|22559.9|22544.9|22554.9|22539.9|22559.9|22544.9|22549.9|22534.9|11
1611128400000|2021-01-20 07:40:00|22559.9|22544.9|22559.9|22544.9|22559.9|22544.9|22559.9|22544.9|4
1611128700000|2021-01-20 07:45:00|22554.9|22539.9|22554.9|22539.9|22564.9|22549.9|22554.9|22539.9|21
1611129000000|2021-01-20 07:50:00|22559.9|22544.9|22549.9|22534.9|22559.9|22544.9|22549.9|22534.9|12
1611129300000|2021-01-20 07:55:00|22554.9|22539.9|22559.9|22544.9|22559.9|22544.9|22544.9|22529.9|43
1611129600000|2021-01-20 08:00:00|22544.9|22529.9|22554.9|22539.9|22579.9|22564.9|22529.9|22514.9|540
1611129900000|2021-01-20 08:05:00|22559.9|22544.9|22539.9|22524.9|22579.9|22564.9|22534.9|22519.9|301
1611130200000|2021-01-20 08:10:00|22544.9|22529.9|22524.9|22509.9|22554.9|22539.9|22524.9|22509.9|199
1611130500000|2021-01-20 08:15:00|22514.9|22499.9|22539.9|22524.9|22544.9|22529.9|22504.9|22489.9|277
1611130800000|2021-01-20 08:20:00|22544.9|22529.9|22569.9|22554.9|22569.9|22554.9|22534.9|22519.9|120
1611131100000|2021-01-20 08:25:00|22559.9|22544.9|22554.9|22539.9|22569.9|22554.9|22554.9|22539.9|114
1611131400000|2021-01-20 08:30:00|22559.9|22544.9|22554.9|22539.9|22579.9|22564.9|22549.9|22534.9|190
1611131700000|2021-01-20 08:35:00|22549.9|22534.9|22569.9|22554.9|22574.9|22559.9|22549.9|22534.9|118
1611132000000|2021-01-20 08:40:00|22572.7|22557.7|22642.7|22627.7|22647.7|22632.7|22572.7|22557.7|415
1611132300000|2021-01-20 08:45:00|22637.7|22622.7|22632.7|22617.7|22677.7|22662.7|22622.7|22607.7|513
1611132600000|2021-01-20 08:50:00|22637.7|22622.7|22602.7|22587.7|22637.7|22622.7|22597.7|22582.7|157
1611132900000|2021-01-20 08:55:00|22607.7|22592.7|22617.7|22602.7|22617.7|22602.7|22592.7|22577.7|278
1611133200000|2021-01-20 09:00:00|22612.7|22597.7|22617.7|22602.7|22632.7|22617.7|22612.7|22597.7|151
1611133500000|2021-01-20 09:05:00|22622.7|22607.7|22592.7|22577.7|22627.7|22612.7|22592.7|22577.7|130
1611133800000|2021-01-20 09:10:00|22597.7|22582.7|22597.7|22582.7|22617.7|22602.7|22592.7|22577.7|103
1611134100000|2021-01-20 09:15:00|22602.7|22587.7|22622.7|22607.7|22622.7|22607.7|22597.7|22582.7|106
1611134400000|2021-01-20 09:20:00|22627.7|22612.7|22607.7|22592.7|22627.7|22612.7|22602.7|22587.7|116
1611134700000|2021-01-20 09:25:00|22612.7|22597.7|22617.7|22602.7|22617.7|22602.7|22612.7|22597.7|76
1611135000000|2021-01-20 09:30:00|22622.7|22607.7|22597.7|22582.7|22627.7|22612.7|22582.7|22567.7|118
1611135300000|2021-01-20 09:35:00|22592.7|22577.7|22577.7|22562.7|22597.7|22582.7|22567.7|22552.7|173
1611135600000|2021-01-20 09:40:00|22582.7|22567.7|22592.7|22577.7|22602.7|22587.7|22577.7|22562.7|103
1611135900000|2021-01-20 09:45:00|22587.7|22572.7|22587.7|22572.7|22587.7|22572.7|22572.7|22557.7|89
1611136200000|2021-01-20 09:50:00|22582.7|22567.7|22582.7|22567.7|22587.7|22572.7|22562.7|22547.7|352
1611136500000|2021-01-20 09:55:00|22587.7|22572.7|22597.7|22582.7|22597.7|22582.7|22572.7|22557.7|79
1611136800000|2021-01-20 10:00:00|22602.7|22587.7|22617.7|22602.7|22622.7|22607.7|22602.7|22587.7|76
1611137100000|2021-01-20 10:05:00|22612.7|22597.7|22622.7|22607.7|22627.7|22612.7|22612.7|22597.7|101
1611137400000|2021-01-20 10:10:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22612.7|22597.7|89
1611137700000|2021-01-20 10:15:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22612.7|22597.7|316
1611138000000|2021-01-20 10:20:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22607.7|22592.7|91
1611138300000|2021-01-20 10:25:00|22617.7|22602.7|22607.7|22592.7|22632.7|22617.7|22607.7|22592.7|69
1611138600000|2021-01-20 10:30:00|22612.7|22597.7|22587.7|22572.7|22617.7|22602.7|22582.7|22567.7|116
1611138900000|2021-01-20 10:35:00|22592.7|22577.7|22617.7|22602.7|22617.7|22602.7|22587.7|22572.7|54
1611139200000|2021-01-20 10:40:00|22607.7|22592.7|22617.7|22602.7|22627.7|22612.7|22602.7|22587.7|93
1611139500000|2021-01-20 10:45:00|22612.7|22597.7|22602.7|22587.7|22617.7|22602.7|22602.7|22587.7|68
1611139800000|2021-01-20 10:50:00|22597.7|22582.7|22607.7|22592.7|22612.7|22597.7|22597.7|22582.7|48
1611140100000|2021-01-20 10:55:00|22602.7|22587.7|22612.7|22597.7|22612.7|22597.7|22602.7|22587.7|48
1611140400000|2021-01-20 11:00:00|22617.7|22602.7|22612.7|22597.7|22617.7|22602.7|22597.7|22582.7|54
1611140700000|2021-01-20 11:05:00|22607.7|22592.7|22597.7|22582.7|22612.7|22597.7|22597.7|22582.7|49
1611141000000|2021-01-20 11:10:00|22592.7|22577.7|22587.7|22572.7|22592.7|22577.7|22582.7|22567.7|72
1611141300000|2021-01-20 11:15:00|22582.7|22567.7|22592.7|22577.7|22597.7|22582.7|22582.7|22567.7|352
1611141600000|2021-01-20 11:20:00|22587.7|22572.7|22582.7|22567.7|22592.7|22577.7|22582.7|22567.7|66
1611141900000|2021-01-20 11:25:00|22577.7|22562.7|22577.7|22562.7|22587.7|22572.7|22577.7|22562.7|65
1611142200000|2021-01-20 11:30:00|22572.7|22557.7|22557.7|22542.7|22572.7|22557.7|22547.7|22532.7|216
1611142500000|2021-01-20 11:35:00|22562.7|22547.7|22557.7|22542.7|22567.7|22552.7|22542.7|22527.7|84
1611142800000|2021-01-20 11:40:00|22552.7|22537.7|22557.7|22542.7|22562.7|22547.7|22552.7|22537.7|50
1611143100000|2021-01-20 11:45:00|22552.7|22537.7|22552.7|22537.7|22557.7|22542.7|22547.7|22532.7|58
1611143400000|2021-01-20 11:50:00|22557.7|22542.7|22552.7|22537.7|22557.7|22542.7|22542.7|22527.7|75
1611143700000|2021-01-20 11:55:00|22547.7|22532.7|22527.7|22512.7|22552.7|22537.7|22527.7|22512.7|67
1611144000000|2021-01-20 12:00:00|22532.7|22517.7|22527.7|22512.7|22547.7|22532.7|22527.7|22512.7|98
1611144300000|2021-01-20 12:05:00|22532.7|22517.7|22547.7|22532.7|22547.7|22532.7|22532.7|22517.7|41
1611144600000|2021-01-20 12:10:00|22552.7|22537.7|22557.7|22542.7|22557.7|22542.7|22547.7|22532.7|39
1611144900000|2021-01-20 12:15:00|22562.7|22547.7|22547.7|22532.7|22567.7|22552.7|22542.7|22527.7|77
1611145200000|2021-01-20 12:20:00|22542.7|22527.7|22547.7|22532.7|22547.7|22532.7|22532.7|22517.7|40
1611145500000|2021-01-20 12:25:00|22552.7|22537.7|22532.7|22517.7|22552.7|22537.7|22532.7|22517.7|75
1611145800000|2021-01-20 12:30:00|22527.7|22512.7|22532.7|22517.7|22537.7|22522.7|22527.7|22512.7|46
1611146100000|2021-01-20 12:35:00|22537.7|22522.7|22547.7|22532.7|22547.7|22532.7|22537.7|22522.7|48
1611146400000|2021-01-20 12:40:00|22547|22532|22527|22512|22547|22532|22522|22507|123
1611146700000|2021-01-20 12:45:00|22522|22507|22532|22517|22542|22527|22522|22507|85
1611147000000|2021-01-20 12:50:00|22537|22522|22547|22532|22547|22532|22532|22517|43
1611147300000|2021-01-20 12:55:00|22552|22537|22562|22547|22562|22547|22552|22537|35
1611147600000|2021-01-20 13:00:00|22567|22552|22567|22552|22567|22552|22557|22542|179
1611147900000|2021-01-20 13:05:00|22572|22557|22577|22562|22582|22567|22572|22557|62
1611148200000|2021-01-20 13:10:00|22572|22557|22572|22557|22577|22562|22567|22552|43
1611148500000|2021-01-20 13:15:00|22577|22562|22582|22567|22582|22567|22567|22552|104
1611148800000|2021-01-20 13:20:00|22577|22562|22592|22577|22592|22577|22572|22557|511
1611149100000|2021-01-20 13:25:00|22597|22582|22597|22582|22607|22592|22597|22582|82
1611149400000|2021-01-20 13:30:00|22587|22572|22587|22572|22597|22582|22587|22572|49
1611149700000|2021-01-20 13:35:00|22582|22567|22577|22562|22582|22567|22577|22562|41
1611150000000|2021-01-20 13:40:00|22582|22567|22577|22562|22582|22567|22572|22557|313
1611150300000|2021-01-20 13:45:00|22572|22557|22582|22567|22582|22567|22567|22552|57
1611150600000|2021-01-20 13:50:00|22587|22572|22592|22577|22592|22577|22582|22567|78
1611150900000|2021-01-20 13:55:00|22587|22572|22597|22582|22597|22582|22587|22572|123
1611151200000|2021-01-20 14:00:00|22607|22592|22602|22587|22607|22592|22602|22587|51
1611151500000|2021-01-20 14:05:00|22597|22582|22597|22582|22597|22582|22592|22577|60
1611151800000|2021-01-20 14:10:00|22602|22587|22607|22592|22607|22592|22597|22582|38
1611152100000|2021-01-20 14:15:00|22602|22587|22602|22587|22607|22592|22597|22582|56
1611152400000|2021-01-20 14:20:00|22597|22582|22612|22597|22612|22597|22597|22582|86
1611152700000|2021-01-20 14:25:00|22607|22592|22617|22602|22622|22607|22607|22592|105
1611153000000|2021-01-20 14:30:00|22612|22597|22612|22597|22612|22597|22597|22582|160
1611153300000|2021-01-20 14:35:00|22617|22602|22617|22602|22642|22627|22617|22602|153
1611153600000|2021-01-20 14:40:00|22612|22597|22617|22602|22617|22602|22607|22592|65
1611153900000|2021-01-20 14:45:00|22622|22607|22622|22607|22632|22617|22617|22602|80
1611154200000|2021-01-20 14:50:00|22617|22602|22607|22592|22617|22602|22597|22582|100
1611154500000|2021-01-20 14:55:00|22612|22597|22622|22607|22622|22607|22597|22582|89
1611154800000|2021-01-20 15:00:00|22627|22612|22647|22632|22647|22632|22627|22612|147
1611155100000|2021-01-20 15:05:00|22642|22627|22632|22617|22652|22637|22632|22617|152
1611155400000|2021-01-20 15:10:00|22629.8|22614.8|22629.8|22614.8|22639.8|22624.8|22629.8|22614.8|95
1611155700000|2021-01-20 15:15:00|22634.8|22619.8|22624.8|22609.8|22634.8|22619.8|22624.8|22609.8|110
1611156000000|2021-01-20 15:20:00|22629.8|22614.8|22629.8|22614.8|22634.8|22619.8|22629.8|22614.8|77
1611156300000|2021-01-20 15:25:00|22624.8|22609.8|22629.8|22614.8|22629.8|22614.8|22609.8|22594.8|128
1611156600000|2021-01-20 15:30:00|22634.8|22619.8|22644.8|22629.8|22649.8|22634.8|22624.8|22609.8|176
1611156900000|2021-01-20 15:35:00|22649.8|22634.8|22639.8|22624.8|22649.8|22634.8|22624.8|22609.8|96
1611157200000|2021-01-20 15:40:00|22634.8|22619.8|22629.8|22614.8|22639.8|22624.8|22624.8|22609.8|77
1611157500000|2021-01-20 15:45:00|22634.8|22619.8|22634.8|22619.8|22634.8|22619.8|22629.8|22614.8|56
1611157800000|2021-01-20 15:50:00|22629.8|22614.8|22629.8|22614.8|22639.8|22624.8|22629.8|22614.8|79
1611158100000|2021-01-20 15:55:00|22634.8|22619.8|22644.8|22629.8|22649.8|22634.8|22629.8|22614.8|261
1611158400000|2021-01-20 16:00:00|22649.8|22634.8|22629.8|22614.8|22649.8|22634.8|22619.8|22604.8|294
1611158700000|2021-01-20 16:05:00|22624.8|22609.8|22614.8|22599.8|22624.8|22609.8|22604.8|22589.8|282
1611159000000|2021-01-20 16:10:00|22619.8|22604.8|22649.8|22634.8|22649.8|22634.8|22614.8|22599.8|287
1611159300000|2021-01-20 16:15:00|22644.8|22629.8|22639.8|22624.8|22649.8|22634.8|22634.8|22619.8|156
1611159600000|2021-01-20 16:20:00|22634.8|22619.8|22629.8|22614.8|22634.8|22619.8|22624.8|22609.8|572
1611159900000|2021-01-20 16:25:00|22634.8|22619.8|22634.8|22619.8|22639.8|22624.8|22619.8|22604.8|312
1611160200000|2021-01-20 16:30:00|22639.8|22624.8|22654.8|22639.8|22664.8|22649.8|22629.8|22614.8|252
1611160500000|2021-01-20 16:35:00|22659.8|22644.8|22659.8|22644.8|22664.8|22649.8|22644.8|22629.8|199
1611160800000|2021-01-20 16:40:00|22664.8|22649.8|22659.8|22644.8|22669.8|22654.8|22659.8|22644.8|47
1611161100000|2021-01-20 16:45:00|22664.8|22649.8|22659.8|22644.8|22664.8|22649.8|22659.8|22644.8|13
1611161400000|2021-01-20 16:50:00|22664.8|22649.8|22649.8|22629.8|22669.8|22649.8|22644.8|22629.8|145
1611161700000|2021-01-20 16:55:00|22654.8|22624.8|22659.8|22639.8|22659.8|22639.8|22644.8|22624.8|69
1611162000000|2021-01-20 17:00:00|22664.8|22644.8|22674.8|22649.8|22674.8|22654.8|22659.8|22639.8|61
1611162300000|2021-01-20 17:05:00|22669.8|22654.8|22664.8|22644.8|22674.8|22654.8|22664.8|22644.8|7
1611162600000|2021-01-20 17:10:00|22669.8|22639.8|22664.8|22639.8|22669.8|22644.8|22659.8|22639.8|7
1611162900000|2021-01-20 17:15:00|22669.8|22644.8|22664.8|22644.8|22669.8|22649.8|22659.8|22639.8|26
1611163200000|2021-01-20 17:20:00|22659.8|22639.8|22659.8|22639.8|22664.8|22644.8|22659.8|22639.8|9
1611163500000|2021-01-20 17:25:00|22664.8|22644.8|22664.8|22644.8|22664.8|22644.8|22659.8|22639.8|9
1611163800000|2021-01-20 17:30:00|22669.8|22649.8|22679.8|22654.8|22679.8|22654.8|22669.8|22649.8|10
1611164100000|2021-01-20 17:35:00|22684.8|22659.8|22674.8|22654.8|22684.8|22659.8|22674.8|22654.8|14
1611164400000|2021-01-20 17:40:00|22679.8|22659.8|22679.8|22659.8|22679.8|22659.8|22674.8|22654.8|13
1611164700000|2021-01-20 17:45:00|22684.8|22664.8|22679.8|22659.8|22684.8|22664.8|22679.8|22659.8|13
1611165000000|2021-01-20 17:50:00|22684.8||22679.8||22684.8||22679.8||13
1611165300000|2021-01-20 17:55:00|22674.8|22654.8|22684.8|22659.8|22684.8|22669.8|22674.8|22654.8|54
1611165600000|2021-01-20 18:00:00|22689.8|22664.8|22699.8|22674.8|22699.8|22679.8|22684.8|22664.8|25
1611165900000|2021-01-20 18:05:00|22704.8|22679.8|22699.8|22679.8|22704.8|22679.8|22699.8|22674.8|2
1611166200000|2021-01-20 18:10:00|22704.8|22684.8|22704.8|22679.8|22709.8|22689.8|22699.8|22679.8|26
1611166500000|2021-01-20 18:15:00|22709.8|22684.8|22704.8|22684.8|22709.8|22689.8|22704.8|22684.8|3
1611166800000|2021-01-20 18:20:00|22709.8|22689.8|22704.8|22684.8|22709.8|22689.8|22704.8|22684.8|4
1611167100000|2021-01-20 18:25:00|22709.8|22689.8|22709.8|22689.8|22714.8|22694.8|22709.8|22684.8|14
1611167400000|2021-01-20 18:30:00|22714.8|22694.8|22714.8|22689.8|22714.8|22694.8|22709.8|22689.8|3
1611167700000|2021-01-20 18:35:00|22709.8||22709.8||22714.8||22709.8||4
1611168000000|2021-01-20 18:40:00|22704.8|22684.8|22689.8|22669.8|22709.8|22689.8|22689.8|22669.8|55
1611168300000|2021-01-20 18:45:00|22694.8|22674.8|22689.8|22669.8|22694.8|22674.8|22689.8|22664.8|10
1611168600000|2021-01-20 18:50:00|22694.8|22664.8|22694.8|22674.8|22699.8|22679.8|22689.8|22664.8|13
1611168900000|2021-01-20 18:55:00|22699.8|22669.8|22689.8|22669.8|22699.8|22669.8|22689.8|22669.8|3
1611169200000|2021-01-20 19:00:00|22684.8|22664.8|22689.8|22669.8|22689.8|22669.8|22684.8|22664.8|3
1611169500000|2021-01-20 19:05:00|22694.8|22664.8|22694.8|22674.8|22694.8|22674.8|22694.8|22664.8|7
1611169800000|2021-01-20 19:10:00|22689.8|22669.8|22689.8|22664.8|22689.8|22669.8|22684.8|22664.8|9
1611170100000|2021-01-20 19:15:00|22694.8|22669.8|22694.8|22669.8|22694.8|22674.8|22689.8|22669.8|1
1611170400000|2021-01-20 19:20:00|22689.8|22664.8|22684.8|22664.8|22694.8|22669.8|22684.8|22664.8|15
1611170700000|2021-01-20 19:25:00|22689.8|22659.8|22689.8|22674.8|22694.8|22674.8|22689.8|22659.8|6
1611171300000|2021-01-20 19:35:00|22694.8|22679.8|22709.8|22694.8|22709.8|22694.8|22694.8|22679.8|18
1611171600000|2021-01-20 19:40:00|22714.8|22699.8|22719.8|22704.8|22719.8|22704.8|22714.8|22699.8|16
1611171900000|2021-01-20 19:45:00|22724.8|22709.8|22724.8|22709.8|22729.8|22714.8|22724.8|22709.8|20
1611172200000|2021-01-20 19:50:00|||||||||1
1611172500000|2021-01-20 19:55:00|22719.8|22704.8|22724.8|22709.8|22724.8|22709.8|22719.8|22704.8|17
1611172800000|2021-01-20 20:00:00|22719.8|22704.8|22714.8|22699.8|22719.8|22704.8|22714.8|22699.8|6
1611173100000|2021-01-20 20:05:00|22719.8|22704.8|22719.8|22704.8|22719.8|22704.8|22719.8|22704.8|8
1611173400000|2021-01-20 20:10:00|22714.8|22699.8|22699.8|22684.8|22714.8|22699.8|22699.8|22684.8|4
1611173700000|2021-01-20 20:15:00|22704.8|22689.8|22719.8|22704.8|22719.8|22704.8|22704.8|22689.8|23
1611174000000|2021-01-20 20:20:00|22714.8|22699.8|22719.8|22704.8|22719.8|22704.8|22709.8|22694.8|7
1611174300000|2021-01-20 20:25:00|22709.8|22694.8|22714.8|22699.8|22714.8|22699.8|22709.8|22694.8|8
1611174600000|2021-01-20 20:30:00|22724.8|22709.8|22744.8|22729.8|22744.8|22729.8|22724.8|22709.8|30
1611174900000|2021-01-20 20:35:00|22739.8|22724.8|22734.8|22719.8|22744.8|22729.8|22734.8|22719.8|7
1611175200000|2021-01-20 20:40:00|22744.8|22729.8|22744.8|22729.8|22749.8|22734.8|22739.8|22724.8|11
1611175500000|2021-01-20 20:45:00|22749.8|22734.8|22749.8|22734.8|22749.8|22734.8|22749.8|22734.8|5
1611175800000|2021-01-20 20:50:00|22744.8|22729.8|22744.8|22729.8|22744.8|22729.8|22739.8|22724.8|24
1611176100000|2021-01-20 20:55:00|22749.8|22734.8|22754.8|22739.8|22754.8|22739.8|22744.8|22729.8|18
1611176400000|2021-01-20 21:00:00|22756.4|22716.4|22751.3|22711.3|22756.4|22716.4|22739.9|22699.9|0
1611176700000|2021-01-20 21:05:00|22751.1|22711.1|22765.8|22725.8|22767|22727|22750.1|22710.1|0
1611177000000|2021-01-20 21:10:00|22765.5|22725.5|22762.6|22722.6|22768.3|22728.3|22761.3|22721.3|0
1611177300000|2021-01-20 21:15:00|22761|22721|22761|22721|22761.6|22721.6|22757.9|22717.9|0
1611177600000|2021-01-20 21:20:00|22760.5|22720.5|22759.5|22719.5|22761|22721|22757.9|22717.9|0
1611177900000|2021-01-20 21:25:00|22761|22721|22761|22721|22762.1|22722.1|22760|22720|0
1611178200000|2021-01-20 21:30:00|22761.3|22721.3|22754.5|22714.5|22763.9|22723.9|22753.2|22713.2|0
1611178500000|2021-01-20 21:35:00|22754.3|22714.3|22748.9|22708.9|22759.6|22719.6|22748.9|22708.9|0
1611178800000|2021-01-20 21:40:00|22749.2|22709.2|22745.1|22705.1|22752|22712|22743.9|22703.9|0
1611179100000|2021-01-20 21:45:00|22745.4|22705.4|22743.9|22703.9|22746.4|22706.4|22741.4|22701.4|0
1611179400000|2021-01-20 21:50:00|22743.7|22703.7|22740.1|22700.1|22745.1|22705.1|22738.3|22698.3|0
1611179700000|2021-01-20 21:55:00|22740.3|22700.3|22728.9|22688.9|22742.6|22702.6|22727.6|22687.6|0
1611180000000|2021-01-20 22:00:00|22729.4|22689.4|22731.5|22691.5|22732|22692|22728.9|22688.9|0
1611180300000|2021-01-20 22:05:00|22732|22692|22732.5|22692.5|22732.5|22692.5|22731.5|22691.5|0
1611180600000|2021-01-20 22:10:00|22732|22692|22735.1|22695.1|22735.7|22695.7|22732|22692|0
1611180900000|2021-01-20 22:15:00|22734.6|22694.6|22736.7|22696.7|22739.3|22699.3|22734.6|22694.6|0
1611181200000|2021-01-20 22:20:00|22737.7|22697.7|22739.3|22699.3|22739.8|22699.8|22736.7|22696.7|0
1611181500000|2021-01-20 22:25:00|22739.8|22699.8|22739.3|22699.3|22739.8|22699.8|22738.3|22698.3|0
1611181800000|2021-01-20 22:30:00|22738.8|22698.8|22738.2|22698.2|22739.3|22699.3|22738.2|22698.2|0
1611182100000|2021-01-20 22:35:00|22737.7|22697.7|22737.2|22697.2|22737.7|22697.7|22736.6|22696.6|0
1611182400000|2021-01-20 22:40:00|22736.6|22696.6|22736.1|22696.1|22736.6|22696.6|22736.1|22696.1|0
1611182700000|2021-01-20 22:45:00|22736.6|22696.6|22735.6|22695.6|22736.6|22696.6|22735.6|22695.6|0
1611183000000|2021-01-20 22:50:00|22736.1|22696.1|22737.2|22697.2|22737.2|22697.2|22736.1|22696.1|0
1611183300000|2021-01-20 22:55:00|22736.6|22696.6|22737.2|22697.2|22737.2|22697.2|22736.1|22696.1|0
1611183600000|2021-01-20 23:00:00|22737.8|22697.8|22743.6|22703.6|22754.3|22714.3|22733.7|22693.7|0
1611183900000|2021-01-20 23:05:00|22743.4|22703.4|22747.4|22707.4|22754.3|22714.3|22738.1|22698.1|0
1611184200000|2021-01-20 23:10:00|22747.5|22707.5|22751.1|22711.1|22752.4|22712.4|22746.2|22706.2|0
1611184500000|2021-01-20 23:15:00|22751|22711|22762.4|22722.4|22766.1|22726.1|22750.5|22710.5|0
1611184800000|2021-01-20 23:20:00|22762.1|22722.1|22766.1|22726.1|22767.4|22727.4|22760.6|22720.6|0
1611185100000|2021-01-20 23:25:00|22766.3|22726.3|22769.9|22729.9|22771.2|22731.2|22764.9|22724.9|0
1611185400000|2021-01-20 23:30:00|22770.2|22730.2|22770.5|22730.5|22772.3|22732.3|22768|22728|0
1611185700000|2021-01-20 23:35:00|22770.6|22730.6|22774.1|22734.1|22777.9|22737.9|22770.5|22730.5|0
1611186000000|2021-01-20 23:40:00|22774|22734|22776.6|22736.6|22776.6|22736.6|22771.1|22731.1|0
1611186300000|2021-01-20 23:45:00|22776.9|22736.9|22769.8|22729.8|22777.9|22737.9|22769.8|22729.8|0
1611186600000|2021-01-20 23:50:00|22769.7|22729.7|22772.8|22732.8|22774.1|22734.1|22768.5|22728.5|0
1611186900000|2021-01-20 23:55:00|22772.7|22732.7|22771.1|22731.1|22774.1|22734.1|22769.8|22729.8|0
1611187200000|2021-01-21 00:00:00|22771.3|22731.3|22764.3|22724.3|22772.8|22732.8|22757.7|22717.7|0
1611187500000|2021-01-21 00:05:00|22763.8|22723.8|22777.8|22737.8|22782.4|22742.4|22758.1|22718.1|0
1611187800000|2021-01-21 00:10:00|22778.3|22738.3|22761.5|22721.5|22779.5|22739.5|22760.8|22720.8|0
1611188100000|2021-01-21 00:15:00|22762|22722|22745.2|22705.2|22769.2|22729.2|22745.1|22705.1|0
1611188400000|2021-01-21 00:20:00|22741.7|22701.7|22759.5|22719.5|22759.7|22719.7|22741.5|22701.5|0
1611188700000|2021-01-21 00:25:00|22759.6|22719.6|22759.7|22719.7|22759.8|22719.8|22753.8|22713.8|0
1611189000000|2021-01-21 00:30:00|22759.5|22719.5|22759.8|22719.8|22765.5|22725.5|22753.9|22713.9|0
1611189300000|2021-01-21 00:35:00|22759.7|22719.7|22756.5|22716.5|22759.9|22719.9|22756.4|22716.4|0
1611189600000|2021-01-21 00:40:00|22756.4|22716.4|22748.5|22708.5|22756.4|22716.4|22742.1|22702.1|0
1611189900000|2021-01-21 00:45:00|22748.7|22708.7|22745.8|22705.8|22748.7|22708.7|22742.8|22702.8|0
1611190200000|2021-01-21 00:50:00|22745.9|22705.9|22754.7|22714.7|22754.7|22714.7|22745.8|22705.8|0
1611190500000|2021-01-21 00:55:00|22755.7|22715.7|22762|22722|22767.7|22727.7|22755.7|22715.7|0
1611190800000|2021-01-21 01:00:00|22761.9|22721.9|22774.9|22734.9|22774.9|22734.9|22761.7|22721.7|0
1611191100000|2021-01-21 01:05:00|22775|22735|22775.2|22735.2|22781.2|22741.2|22774.6|22734.6|0
1611191400000|2021-01-21 01:10:00|22775.1|22735.1|22763.3|22723.3|22775.3|22735.3|22757.6|22717.6|0
1611191700000|2021-01-21 01:15:00|22763.2|22723.2|22757.2|22717.2|22763.3|22723.3|22751.4|22711.4|0
1611192000000|2021-01-21 01:20:00|22757.3|22717.3|22757.6|22717.6|22757.8|22717.8|22751.5|22711.5|0
1611192300000|2021-01-21 01:25:00|22757.5|22717.5|22751.5|22711.5|22757.8|22717.8|22751.3|22711.3|0
1611192600000|2021-01-21 01:30:00|22751.6|22711.6|22753.8|22713.8|22757.8|22717.8|22750.9|22710.9|0
1611192900000|2021-01-21 01:35:00|22754|22714|22756.6|22716.6|22762.8|22722.8|22750.8|22710.8|0
1611193200000|2021-01-21 01:40:00|22756.8|22716.8|22751.2|22711.2|22756.8|22716.8|22744.9|22704.9|0
1611193500000|2021-01-21 01:45:00|22753.3|22713.3|22744.5|22704.5|22757|22717|22738.7|22698.7|0
1611193800000|2021-01-21 01:50:00|22744.6|22704.6|22744.9|22704.9|22744.9|22704.9|22738.7|22698.7|0
1611194100000|2021-01-21 01:55:00|22744.8|22704.8|22745.2|22705.2|22751.3|22711.3|22744.8|22704.8|0
1611194400000|2021-01-21 02:00:00|22745.3|22705.3|22745.3|22705.3|22751|22711|22745|22705|0
1611194700000|2021-01-21 02:05:00|22745.5|22705.5|22757.3|22717.3|22757.3|22717.3|22745.2|22705.2|0
1611195000000|2021-01-21 02:10:00|22757.5|22717.5|22754.5|22714.5|22757.5|22717.5|22751.5|22711.5|0
1611195300000|2021-01-21 02:15:00|22754.6|22714.6|22751.8|22711.8|22757.5|22717.5|22745.5|22705.5|0
1611195600000|2021-01-21 02:20:00|22751.9|22711.9|22745.9|22705.9|22751.9|22711.9|22745.8|22705.8|0
1611195900000|2021-01-21 02:25:00|22746.1|22706.1|22746.2|22706.2|22746.2|22706.2|22745.9|22705.9|0
1611196200000|2021-01-21 02:30:00|22746.4|22706.4|22739.6|22699.6|22751.9|22711.9|22739.5|22699.5|0
1611196500000|2021-01-21 02:35:00|22739.7|22699.7|22745.4|22705.4|22748.4|22708.4|22739.5|22699.5|0
1611196800000|2021-01-21 02:40:00|22745.3|22705.3|22754.7|22714.7|22757.6|22717.6|22745.3|22705.3|0
1611197100000|2021-01-21 02:45:00|22753.7|22713.7|22758.1|22718.1|22758.2|22718.2|22751.6|22711.6|0
1611197400000|2021-01-21 02:50:00|22758.4|22718.4|22763.9|22723.9|22765|22725|22758.1|22718.1|0
1611197700000|2021-01-21 02:55:00|22764.1|22724.1|22763.9|22723.9|22764.2|22724.2|22763.8|22723.8|0
1611198000000|2021-01-21 03:00:00|22763.8|22723.8|22767.1|22727.1|22769.8|22729.8|22763.8|22723.8|0
1611198300000|2021-01-21 03:05:00|22766.1|22726.1|22767.1|22727.1|22770.2|22730.2|22764.2|22724.2|0
1611198600000|2021-01-21 03:10:00|22766.1|22726.1|22769.9|22729.9|22770.2|22730.2|22764.1|22724.1|0
1611198900000|2021-01-21 03:15:00|22770.1|22730.1|22770.2|22730.2|22775.9|22735.9|22767|22727|0
1611199200000|2021-01-21 03:20:00|22770.3|22730.3|22770.3|22730.3|22776.7|22736.7|22770.2|22730.2|0
1611199500000|2021-01-21 03:25:00|22770.2|22730.2|22770.2|22730.2|22770.6|22730.6|22764.7|22724.7|0
1611199800000|2021-01-21 03:30:00|22770.3|22730.3|22764.4|22724.4|22770.4|22730.4|22758.5|22718.5|0
1611200100000|2021-01-21 03:35:00|22764.2|22724.2|22770.4|22730.4|22770.5|22730.5|22764.1|22724.1|0
1611200400000|2021-01-21 03:40:00|22770.3|22730.3|22776.7|22736.7|22776.8|22736.8|22764.8|22724.8|0
1611200700000|2021-01-21 03:45:00|22776.8|22736.8|22770.8|22730.8|22780|22740|22770.8|22730.8|0
1611201000000|2021-01-21 03:50:00|22770.7|22730.7|22774|22734|22777.1|22737.1|22770.7|22730.7|0
1611201300000|2021-01-21 03:55:00|22773.9|22733.9|22771|22731|22774|22734|22770.7|22730.7|0
1611201600000|2021-01-21 04:00:00|22770.9|22730.9|22771.1|22731.1|22777|22737|22770.8|22730.8|0
1611201900000|2021-01-21 04:05:00|22771|22731|22777.3|22737.3|22777.3|22737.3|22768|22728|0
1611202200000|2021-01-21 04:10:00|22777.4|22737.4|22775.1|22735.1|22777.8|22737.8|22771.7|22731.7|0
1611202500000|2021-01-21 04:15:00|22774|22734|22771.7|22731.7|22774|22734|22771.5|22731.5|0
1611202800000|2021-01-21 04:20:00|22771.6|22731.6|22771.8|22731.8|22772|22732|22771.4|22731.4|0
1611203100000|2021-01-21 04:25:00|22772|22732|22777.5|22737.5|22777.5|22737.5|22771.8|22731.8|0
1611203400000|2021-01-21 04:30:00|22777.4|22737.4|22778|22738|22778|22738|22777.4|22737.4|0
1611203700000|2021-01-21 04:35:00|22780.1|22740.1|22777.5|22737.5|22783.5|22743.5|22777.5|22737.5|0
1611204000000|2021-01-21 04:40:00|22777.7|22737.7|22777.7|22737.7|22777.8|22737.8|22777.5|22737.5|0
1611204300000|2021-01-21 04:45:00|22777.5|22737.5|22777.5|22737.5|22777.7|22737.7|22777.4|22737.4|0
1611204600000|2021-01-21 04:50:00|22777.4|22737.4|22771.4|22731.4|22777.5|22737.5|22771.3|22731.3|0
1611204900000|2021-01-21 04:55:00|22771.5|22731.5|22765.1|22725.1|22777.1|22737.1|22765.1|22725.1|0
1611205200000|2021-01-21 05:00:00|22765|22725|22771.7|22731.7|22771.7|22731.7|22759.4|22719.4|0
1611205500000|2021-01-21 05:05:00|22771.5|22731.5|22771.4|22731.4|22771.5|22731.5|22765.4|22725.4|0
1611205800000|2021-01-21 05:10:00|22771.3|22731.3|22759.8|22719.8|22771.4|22731.4|22759.8|22719.8|0
1611206100000|2021-01-21 05:15:00|22760|22720|22759.8|22719.8|22760|22720|22759.4|22719.4|0
1611206400000|2021-01-21 05:20:00|22759.7|22719.7|22766.1|22726.1|22766.1|22726.1|22754.1|22714.1|0
1611206700000|2021-01-21 05:25:00|22766.3|22726.3|22768.6|22728.6|22772|22732|22765.7|22725.7|0
1611207000000|2021-01-21 05:30:00|22767.6|22727.6|22756.8|22716.8|22772|22732|22756.8|22716.8|0
1611207300000|2021-01-21 05:35:00|22756.9|22716.9|22759.4|22719.4|22762.3|22722.3|22753.6|22713.6|0
1611207600000|2021-01-21 05:40:00|22759.2|22719.2|22762.3|22722.3|22765.3|22725.3|22756.5|22716.5|0
1611207900000|2021-01-21 05:45:00|22762.2|22722.2|22762.3|22722.3|22765.1|22725.1|22759.2|22719.2|0
1611208200000|2021-01-21 05:50:00|22762.2|22722.2|22762.3|22722.3|22765.4|22725.4|22759.1|22719.1|0
1611208500000|2021-01-21 05:55:00|22763.4|22723.4|22765.8|22725.8|22765.8|22725.8|22759.5|22719.5|0
1611208800000|2021-01-21 06:00:00|22765.7|22725.7|22766|22726|22766.3|22726.3|22765.7|22725.7|0
1611209100000|2021-01-21 06:05:00|22766.1|22726.1|22765.8|22725.8|22766.1|22726.1|22760.1|22720.1|0
1611209400000|2021-01-21 06:10:00|22765.7|22725.7|22765.4|22725.4|22765.8|22725.8|22759.7|22719.7|0
1611209700000|2021-01-21 06:15:00|22765.3|22725.3|22759.1|22719.1|22765.5|22725.5|22759.1|22719.1|0
1611210000000|2021-01-21 06:20:00|22759.2|22719.2|22758.8|22718.8|22765.1|22725.1|22758.7|22718.7|0
1611210300000|2021-01-21 06:25:00|22759|22719|22752.8|22712.8|22764.7|22724.7|22752.7|22712.7|0
1611210600000|2021-01-21 06:30:00|22752.7|22712.7|22741|22701|22752.7|22712.7|22740.8|22700.8|0
1611210900000|2021-01-21 06:35:00|22741.1|22701.1|22742.6|22702.6|22747|22707|22741|22701|0
1611211200000|2021-01-21 06:40:00|22742.7|22702.7|22748.7|22708.7|22748.7|22708.7|22740.1|22700.1|0
1611211500000|2021-01-21 06:45:00|22748.8|22708.8|22742.9|22702.9|22748.8|22708.8|22742.7|22702.7|0
1611211800000|2021-01-21 06:50:00|22742.7|22702.7|22743.2|22703.2|22743.2|22703.2|22739.9|22699.9|0
1611212100000|2021-01-21 06:55:00|22743.3|22703.3|22754.7|22714.7|22754.7|22714.7|22743.3|22703.3|0
1611212400000|2021-01-21 07:00:00|22754.4|22714.4|22769.8|22754.8|22774.8|22759.8|22754.2|22714.2|55
1611212700000|2021-01-21 07:05:00|22774.8|22759.8|22784.8|22769.8|22784.8|22769.8|22764.8|22749.8|45
1611213000000|2021-01-21 07:10:00|22779.8|22764.8|22769.8|22754.8|22779.8|22764.8|22769.8|22754.8|20
1611213300000|2021-01-21 07:15:00|||||||||14
1611213600000|2021-01-21 07:20:00|22764.8|22749.8|22769.8|22754.8|22769.8|22754.8|22759.8|22744.8|6
1611213900000|2021-01-21 07:25:00|22774.8|22759.8|22764.8|22749.8|22774.8|22759.8|22764.8|22749.8|7
1611214200000|2021-01-21 07:30:00|22769.8|22754.8|22769.8|22754.8|22769.8|22754.8|22769.8|22754.8|3
1611214500000|2021-01-21 07:35:00|22774.8|22759.8|22784.8|22769.8|22784.8|22769.8|22774.8|22759.8|42
1611214800000|2021-01-21 07:40:00|22789.8|22774.8|22779.8|22764.8|22789.8|22774.8|22779.8|22764.8|9
1611215100000|2021-01-21 07:45:00|||||||||12
1611215400000|2021-01-21 07:50:00|22784.8|22769.8|22779.8|22764.8|22789.8|22774.8|22779.8|22764.8|37
1611215700000|2021-01-21 07:55:00|22784.8|22769.8|22779.8|22764.8|22784.8|22769.8|22774.8|22759.8|21
1611216000000|2021-01-21 08:00:00|22774.8|22759.8|22834.8|22819.8|22834.8|22819.8|22764.8|22749.8|518
1611216300000|2021-01-21 08:05:00|22829.8|22814.8|22804.8|22789.8|22839.8|22824.8|22784.8|22769.8|340
1611216600000|2021-01-21 08:10:00|22809.8|22794.8|22779.8|22764.8|22814.8|22799.8|22774.8|22759.8|258
1611216900000|2021-01-21 08:15:00|22784.8|22769.8|22704.8|22689.8|22784.8|22769.8|22694.8|22679.8|386
1611217200000|2021-01-21 08:20:00|22709.8|22694.8|22744.8|22729.8|22749.8|22734.8|22709.8|22694.8|193
1611217500000|2021-01-21 08:25:00|22749.8|22734.8|22759.8|22744.8|22774.8|22759.8|22749.8|22734.8|152
1611217800000|2021-01-21 08:30:00|22754.8|22739.8|22739.8|22724.8|22769.8|22754.8|22734.8|22719.8|183
1611218100000|2021-01-21 08:35:00|22734.8|22719.8|22694.8|22679.8|22734.8|22719.8|22694.8|22679.8|280
1611218400000|2021-01-21 08:40:00|22696.5|22681.5|22721.5|22706.5|22721.5|22706.5|22696.5|22681.5|246
1611218700000|2021-01-21 08:45:00|22716.5|22701.5|22691.5|22676.5|22721.5|22706.5|22686.5|22671.5|150
1611219000000|2021-01-21 08:50:00|22696.5|22681.5|22671.5|22656.5|22701.5|22686.5|22666.5|22651.5|161
1611219300000|2021-01-21 08:55:00|22676.5|22661.5|22671.5|22656.5|22681.5|22666.5|22661.5|22646.5|151
1611219600000|2021-01-21 09:00:00|22666.5|22651.5|22696.5|22681.5|22706.5|22691.5|22666.5|22651.5|316
1611219900000|2021-01-21 09:05:00|22691.5|22676.5|22691.5|22676.5|22691.5|22676.5|22676.5|22661.5|102
1611220200000|2021-01-21 09:10:00|22696.5|22681.5|22696.5|22681.5|22696.5|22681.5|22686.5|22671.5|93
1611220500000|2021-01-21 09:15:00|22691.5|22676.5|22676.5|22661.5|22691.5|22676.5|22676.5|22661.5|83
1611220800000|2021-01-21 09:20:00|22681.5|22666.5|22661.5|22646.5|22681.5|22666.5|22661.5|22646.5|70
1611221100000|2021-01-21 09:25:00|22656.5|22641.5|22676.5|22661.5|22681.5|22666.5|22656.5|22641.5|179
1611221400000|2021-01-21 09:30:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22671.5|22656.5|107
1611221700000|2021-01-21 09:35:00|22676.5|22661.5|22676.5|22661.5|22686.5|22671.5|22671.5|22656.5|58
1611222000000|2021-01-21 09:40:00|22681.5|22666.5|22676.5|22661.5|22686.5|22671.5|22676.5|22661.5|49
1611222300000|2021-01-21 09:45:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22671.5|22656.5|101
1611222600000|2021-01-21 09:50:00|22681.5|22666.5|22671.5|22656.5|22681.5|22666.5|22666.5|22651.5|79
1611222900000|2021-01-21 09:55:00|22666.5|22651.5|22666.5|22651.5|22666.5|22651.5|22656.5|22641.5|68
1611223200000|2021-01-21 10:00:00|22661.5|22646.5|22666.5|22651.5|22671.5|22656.5|22661.5|22646.5|118
1611223500000|2021-01-21 10:05:00|22661.5|22646.5|22671.5|22656.5|22676.5|22661.5|22661.5|22646.5|98
1611223800000|2021-01-21 10:10:00|22676.5|22661.5|22661.5|22646.5|22676.5|22661.5|22656.5|22641.5|80
1611224100000|2021-01-21 10:15:00|22656.5|22641.5|22641.5|22626.5|22656.5|22641.5|22636.5|22621.5|234
1611224400000|2021-01-21 10:20:00|22646.5|22631.5|22646.5|22631.5|22646.5|22631.5|22636.5|22621.5|111
1611224700000|2021-01-21 10:25:00|22651.5|22636.5|22646.5|22631.5|22656.5|22641.5|22646.5|22631.5|84
1611225000000|2021-01-21 10:30:00|22641.5|22626.5|22661.5|22646.5|22661.5|22646.5|22641.5|22626.5|94
1611225300000|2021-01-21 10:35:00|22656.5|22641.5|22661.5|22646.5|22666.5|22651.5|22656.5|22641.5|34
1611225600000|2021-01-21 10:40:00|22666.5|22651.5|22656.5|22641.5|22666.5|22651.5|22651.5|22636.5|76
1611225900000|2021-01-21 10:45:00|22661.5|22646.5|22681.5|22666.5|22681.5|22666.5|22656.5|22641.5|94
1611226200000|2021-01-21 10:50:00|22676.5|22661.5|22681.5|22666.5|22686.5|22671.5|22676.5|22661.5|55
1611226500000|2021-01-21 10:55:00|22686.5|22671.5|22666.5|22651.5|22691.5|22676.5|22666.5|22651.5|76
1611226800000|2021-01-21 11:00:00|22671.5|22656.5|22676.5|22661.5|22676.5|22661.5|22666.5|22651.5|352
1611227100000|2021-01-21 11:05:00|22681.5|22666.5|22681.5|22666.5|22686.5|22671.5|22676.5|22661.5|328
1611227400000|2021-01-21 11:10:00|22676.5|22661.5|22676.5|22661.5|22686.5|22671.5|22676.5|22661.5|40
1611227700000|2021-01-21 11:15:00|22671.5|22656.5|22671.5|22656.5|22676.5|22661.5|22671.5|22656.5|39
1611228000000|2021-01-21 11:20:00|22676.5|22661.5|22681.5|22666.5|22691.5|22676.5|22676.5|22661.5|49
1611228300000|2021-01-21 11:25:00|22686.5|22671.5|22686.5|22671.5|22691.5|22676.5|22686.5|22671.5|36
1611228600000|2021-01-21 11:30:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22681.5|22666.5|25
1611228900000|2021-01-21 11:35:00|22691.5|22676.5|22681.5|22666.5|22691.5|22676.5|22681.5|22666.5|31
1611229200000|2021-01-21 11:40:00|22686.5|22671.5|22681.5|22666.5|22691.5|22676.5|22681.5|22666.5|31
1611229500000|2021-01-21 11:45:00|22676.5|22661.5|22701.5|22686.5|22701.5|22686.5|22676.5|22661.5|67
1611229800000|2021-01-21 11:50:00|22696.5|22681.5|22691.5|22676.5|22696.5|22681.5|22691.5|22676.5|33
1611230100000|2021-01-21 11:55:00|22686.5|22671.5|22696.5|22681.5|22696.5|22681.5|22686.5|22671.5|114
1611230400000|2021-01-21 12:00:00|22701.5|22686.5|22681.5|22666.5|22701.5|22686.5|22681.5|22666.5|113
1611230700000|2021-01-21 12:05:00|22686.5|22671.5|22686.5|22671.5|22691.5|22676.5|22681.5|22666.5|36
1611231000000|2021-01-21 12:10:00|22681.5|22666.5|22676.5|22661.5|22681.5|22666.5|22671.5|22656.5|85
1611231300000|2021-01-21 12:15:00|22681.5|22666.5|22676.5|22661.5|22681.5|22666.5|22676.5|22661.5|46
1611231600000|2021-01-21 12:20:00|22681.5|22666.5|22661.5|22646.5|22681.5|22666.5|22661.5|22646.5|67
1611231900000|2021-01-21 12:25:00|22666.5|22651.5|22681.5|22666.5|22681.5|22666.5|22666.5|22651.5|64
1611232200000|2021-01-21 12:30:00|22676.5|22661.5|22661.5|22646.5|22676.5|22661.5|22661.5|22646.5|167
1611232500000|2021-01-21 12:35:00|22656.5|22641.5|22666.5|22651.5|22666.5|22651.5|22656.5|22641.5|51
1611232800000|2021-01-21 12:40:00|22666|22651|22656|22641|22666|22651|22656|22641|52
1611233100000|2021-01-21 12:45:00|22651|22636|22636|22621|22651|22636|22631|22616|109
1611233400000|2021-01-21 12:50:00|22641|22626|22651|22636|22656|22641|22641|22626|62
1611233700000|2021-01-21 12:55:00|22646|22631|22651|22636|22656|22641|22646|22631|72
1611234000000|2021-01-21 13:00:00|22646|22631|22646|22631|22651|22636|22636|22621|64
1611234300000|2021-01-21 13:05:00|22641|22626|22631|22616|22641|22626|22631|22616|94
1611234600000|2021-01-21 13:10:00|22626|22611|22631|22616|22641|22626|22616|22601|207
1611234900000|2021-01-21 13:15:00|22626|22611|22616|22601|22626|22611|22616|22601|59
1611235200000|2021-01-21 13:20:00|22611|22596|22616|22601|22621|22606|22606|22591|86
1611235500000|2021-01-21 13:25:00|22611|22596|22591|22576|22616|22601|22591|22576|93
1611235800000|2021-01-21 13:30:00|22596|22581|22581|22566|22601|22586|22576|22561|208
1611236100000|2021-01-21 13:35:00|22586|22571|22516|22501|22591|22576|22506|22491|435
1611236400000|2021-01-21 13:40:00|22521|22506|22551|22536|22561|22546|22521|22506|245
1611236700000|2021-01-21 13:45:00|22546|22531|22561|22546|22576|22561|22541|22526|136
1611237000000|2021-01-21 13:50:00|22566|22551|22536|22521|22566|22551|22521|22506|157
1611237300000|2021-01-21 13:55:00|22541|22526|22566|22551|22576|22561|22541|22526|124
1611237600000|2021-01-21 14:00:00|22571|22556|22581|22566|22586|22571|22571|22556|398
1611237900000|2021-01-21 14:05:00|22566|22551|22571|22556|22576|22561|22566|22551|131
1611238200000|2021-01-21 14:10:00|22566|22551|22586|22571|22586|22571|22566|22551|262
1611238500000|2021-01-21 14:15:00|22591|22576|22581|22566|22591|22576|22581|22566|77
1611238800000|2021-01-21 14:20:00|22576|22561|22591|22576|22591|22576|22576|22561|119
1611239100000|2021-01-21 14:25:00|22596|22581|22606|22591|22611|22596|22596|22581|362
1611239400000|2021-01-21 14:30:00|22611|22596|22591|22576|22626|22611|22576|22561|251
1611239700000|2021-01-21 14:35:00|22586|22571|22556|22541|22586|22571|22551|22536|201
1611240000000|2021-01-21 14:40:00|22541|22526|22551|22536|22566|22551|22531|22516|469
1611240300000|2021-01-21 14:45:00|22556|22541|22551|22536|22556|22541|22536|22521|216
1611240600000|2021-01-21 14:50:00|22556|22541|22491|22476|22556|22541|22486|22471|541
1611240900000|2021-01-21 14:55:00|22481|22466|22486|22471|22496|22481|22461|22446|543
1611241200000|2021-01-21 15:00:00|22491|22476|22466|22451|22496|22481|22456|22441|344
1611241500000|2021-01-21 15:05:00|22461|22446|22476|22461|22481|22466|22446|22431|358
1611241800000|2021-01-21 15:10:00|22474.4|22459.4|22499.4|22484.4|22499.4|22484.4|22464.4|22449.4|289
1611242100000|2021-01-21 15:15:00|22504.4|22489.4|22524.4|22509.4|22534.4|22519.4|22504.4|22489.4|211
1611242400000|2021-01-21 15:20:00|22519.4|22504.4|22489.4|22474.4|22519.4|22504.4|22489.4|22474.4|112
1611242700000|2021-01-21 15:25:00|22484.4|22469.4|22494.4|22479.4|22504.4|22489.4|22474.4|22459.4|130
1611243000000|2021-01-21 15:30:00|22499.4|22484.4|22474.4|22459.4|22504.4|22489.4|22464.4|22449.4|183
1611243300000|2021-01-21 15:35:00|22469.4|22454.4|22449.4|22434.4|22479.4|22464.4|22449.4|22434.4|189
1611243600000|2021-01-21 15:40:00|22454.4|22439.4|22459.4|22444.4|22474.4|22459.4|22449.4|22434.4|136
1611243900000|2021-01-21 15:45:00|22454.4|22439.4|22464.4|22449.4|22474.4|22459.4|22449.4|22434.4|119
1611244200000|2021-01-21 15:50:00|22469.4|22454.4|22464.4|22449.4|22474.4|22459.4|22459.4|22444.4|148
1611244500000|2021-01-21 15:55:00|22469.4|22454.4|22489.4|22474.4|22489.4|22474.4|22469.4|22454.4|85
1611244800000|2021-01-21 16:00:00|22494.4|22479.4|22474.4|22459.4|22494.4|22479.4|22474.4|22459.4|208
1611245100000|2021-01-21 16:05:00|22469.4|22454.4|22454.4|22439.4|22469.4|22454.4|22449.4|22434.4|291
1611245400000|2021-01-21 16:10:00|22449.4|22434.4|22479.4|22464.4|22479.4|22464.4|22429.4|22414.4|275
1611245700000|2021-01-21 16:15:00|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|22454.4|22439.4|346
1611246000000|2021-01-21 16:20:00|22469.4|22454.4|22489.4|22474.4|22494.4|22479.4|22469.4|22454.4|400
1611246300000|2021-01-21 16:25:00|22494.4|22479.4|22479.4|22464.4|22504.4|22489.4|22479.4|22464.4|603
1611246600000|2021-01-21 16:30:00|22484.4|22469.4|22434.4|22419.4|22484.4|22469.4|22424.4|22409.4|394
1611246900000|2021-01-21 16:35:00|22429.4|22414.4|22419.4|22404.4|22439.4|22424.4|22409.4|22394.4|748
1611247200000|2021-01-21 16:40:00|22414.4|22399.4|22424.4|22409.4|22424.4|22409.4|22409.4|22394.4|53
1611247500000|2021-01-21 16:45:00|22429.4|22414.4|22429.4|22414.4|22429.4|22414.4|22424.4|22409.4|22
1611247800000|2021-01-21 16:50:00|22434.4|22409.4|22439.4|22419.4|22439.4|22419.4|22429.4|22404.4|85
1611248100000|2021-01-21 16:55:00|22444.4|22424.4|22439.4|22419.4|22449.4|22434.4|22439.4|22419.4|39
1611248400000|2021-01-21 17:00:00|22434.4|22414.4|22434.4|22409.4|22439.4|22419.4|22424.4|22404.4|12
1611248700000|2021-01-21 17:05:00|22429.4|22414.4|22429.4|22404.4|22434.4|22414.4|22429.4|22404.4|10
1611249000000|2021-01-21 17:10:00|22424.4|22399.4|22414.4|22389.4|22424.4|22399.4|22409.4|22389.4|29
1611249300000|2021-01-21 17:15:00|22409.4|22384.4|22399.4|22374.4|22409.4|22384.4|22389.4|22374.4|52
1611249600000|2021-01-21 17:20:00|22394.4|22369.4|22404.4|22379.4|22404.4|22379.4|22384.4|22364.4|32
1611249900000|2021-01-21 17:25:00|22399.4|22384.4|22409.4|22389.4|22409.4|22389.4|22399.4|22379.4|1
1611250200000|2021-01-21 17:30:00|22404.4|22384.4|22404.4|22379.4|22409.4|22389.4|22399.4|22374.4|9
1611250500000|2021-01-21 17:35:00|22399.4|22384.4|22394.4|22374.4|22404.4|22384.4|22394.4|22369.4|2
1611250800000|2021-01-21 17:40:00|22399.4|22379.4|22409.4|22384.4|22414.4|22394.4|22399.4|22379.4|6
1611251100000|2021-01-21 17:45:00|22404.4|22394.4|22424.4|22399.4|22424.4|22404.4|22404.4|22389.4|38
1611251400000|2021-01-21 17:50:00|22419.4|22394.4|22414.4|22389.4|22419.4|22394.4|22414.4|22389.4|6
1611251700000|2021-01-21 17:55:00|22419.4|22394.4|22419.4|22399.4|22419.4|22399.4|22419.4|22394.4|9
1611252000000|2021-01-21 18:00:00|22424.4|22404.4|22429.4|22404.4|22429.4|22409.4|22424.4|22400.4|9
1611252300000|2021-01-21 18:05:00|22434.4|22409.4|22434.4|22414.4|22439.4|22419.4|22434.4|22404.4|8
1611252600000|2021-01-21 18:10:00|22429.4|22409.4|22429.4|22404.4|22434.4|22414.4|22429.4|22404.4|5
1611252900000|2021-01-21 18:15:00|22434.4|22409.4|22434.4|22414.4|22434.4|22414.4|22429.4|22409.4|4
1611253200000|2021-01-21 18:20:00|22439.4|22419.4|22439.4|22414.4|22439.4|22419.4|22439.4|22414.4|7
1611253500000|2021-01-21 18:25:00|22444.4|22419.4|22439.4|22414.4|22444.4|22419.4|22429.4|22409.4|9
1611253800000|2021-01-21 18:30:00|22434.4|22419.4|22439.4|22419.4|22444.4|22424.4|22434.4|22409.4|7
1611254100000|2021-01-21 18:35:00|22444.4|22414.4|22439.4|22419.4|22444.4|22419.4|22434.4|22414.4|3
1611254400000|2021-01-21 18:40:00|22444.4|22414.4|22439.4|22419.4|22444.4|22424.4|22439.4|22414.4|2
1611254700000|2021-01-21 18:45:00|22434.4|22414.4|22439.4|22414.4|22439.4|22419.4|22434.4|22409.4|7
1611255000000|2021-01-21 18:50:00|22444.4|22419.4|22444.4|22419.4|22444.4|22419.4|22439.4|22419.4|1
1611255300000|2021-01-21 18:55:00||22424.4||22424.4||22424.4||22419.4|3
1611255600000|2021-01-21 19:00:00|||||||||4
1611255900000|2021-01-21 19:05:00|22449.4|22429.4|22459.4|22439.4|22459.4|22439.4|22449.4|22429.4|26
1611256200000|2021-01-21 19:10:00||22434.4||22439.4||22439.4||22434.4|8
1611256500000|2021-01-21 19:15:00|22464.4|22444.4|22464.4|22439.4|22464.4|22444.4|22459.4|22439.4|19
1611256800000|2021-01-21 19:20:00|22469.4|22444.4|22469.4|22449.4|22474.4|22449.4|22469.4|22439.4|32
1611257100000|2021-01-21 19:25:00|22474.4|22444.4|22464.4|22449.4|22474.4|22449.4|22464.4|22444.4|16
1611257400000|2021-01-21 19:30:00|22459.4|22444.4|22464.4|22449.4|22464.4|22449.4|22459.4|22444.4|10
1611257700000|2021-01-21 19:35:00|22469.4|22454.4|22469.4|22454.4|22469.4|22454.4|22469.4|22454.4|2
1611258000000|2021-01-21 19:40:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|7
1611258300000|2021-01-21 19:45:00|||||||||3
1611258600000|2021-01-21 19:50:00|22464.4|22449.4|22464.4|22449.4|22464.4|22449.4|22464.4|22449.4|4
1611259200000|2021-01-21 20:00:00|22459.4|22444.4|22464.4|22449.4|22464.4|22449.4|22459.4|22444.4|16
1611259800000|2021-01-21 20:10:00|22459.4|22444.4|22469.4|22454.4|22469.4|22454.4|22454.4|22439.4|13
1611260100000|2021-01-21 20:15:00|22464.4|22449.4|22469.4|22454.4|22469.4|22454.4|22464.4|22449.4|2
1611260400000|2021-01-21 20:20:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|9
1611260700000|2021-01-21 20:25:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|5
1611261000000|2021-01-21 20:30:00|22454.4|22439.4|22469.4|22454.4|22469.4|22454.4|22454.4|22439.4|28
1611261300000|2021-01-21 20:35:00|22474.4|22459.4|22469.4|22454.4|22479.4|22464.4|22469.4|22454.4|18
1611261600000|2021-01-21 20:40:00|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|2
1611261900000|2021-01-21 20:45:00|22479.4|22464.4|22484.4|22469.4|22484.4|22469.4|22479.4|22464.4|19
1611262200000|2021-01-21 20:50:00|22479.4|22464.4|22479.4|22464.4|22489.4|22474.4|22474.4|22459.4|27
1611262500000|2021-01-21 20:55:00|22489.4|22474.4|22494.4|22479.4|22494.4|22479.4|22479.4|22464.4|19
1611262800000|2021-01-21 21:00:00|22490.1|22450.1|22498.1|22458.1|22503.6|22463.6|22489.6|22449.6|0
1611263100000|2021-01-21 21:05:00|22498.3|22458.3|22495.6|22455.6|22501.1|22461.1|22494.3|22454.3|0
1611263400000|2021-01-21 21:10:00|22495.8|22455.8|22494.2|22454.2|22497.5|22457.5|22492.5|22452.5|0
1611263700000|2021-01-21 21:15:00|22494.7|22454.7|22495.8|22455.8|22496.3|22456.3|22494.7|22454.7|0
1611264000000|2021-01-21 21:20:00|22496.3|22456.3|22495.3|22455.3|22496.8|22456.8|22495.3|22455.3|0
1611264300000|2021-01-21 21:25:00|22494.7|22454.7|22493.7|22453.7|22494.7|22454.7|22493.7|22453.7|0
1611264600000|2021-01-21 21:30:00|22493.5|22453.5|22506.7|22466.7|22506.7|22466.7|22484.4|22444.4|0
1611264900000|2021-01-21 21:35:00|22506.5|22466.5|22503|22463|22506.7|22466.7|22501.7|22461.7|0
1611265200000|2021-01-21 21:40:00|22503.2|22463.2|22506.7|22466.7|22506.7|22466.7|22500|22460|0
1611265500000|2021-01-21 21:45:00|22506.5|22466.5|22506.7|22466.7|22513.5|22473.5|22504.2|22464.2|0
1611265800000|2021-01-21 21:50:00|22506.9|22466.9|22501.7|22461.7|22512.2|22472.2|22500|22460|0
1611266100000|2021-01-21 21:55:00|22501.5|22461.5|22504.1|22464.1|22504.3|22464.3|22500|22460|0
1611266400000|2021-01-21 22:00:00|22503.6|22463.6|22497.9|22457.9|22504.1|22464.1|22497.9|22457.9|0
1611266700000|2021-01-21 22:05:00|22501|22461|22500|22460|22501.5|22461.5|22500|22460|0
1611267000000|2021-01-21 22:10:00|22501.5|22461.5|22501.5|22461.5|22501.5|22461.5|22501.5|22461.5|0
1611267300000|2021-01-21 22:15:00|22501|22461|22480.6|22440.6|22503.6|22463.6|22480.1|22440.1|0
1611267600000|2021-01-21 22:20:00|22480.1|22440.1|22480.1|22440.1|22480.6|22440.6|22480.1|22440.1|0
1611267900000|2021-01-21 22:25:00|22479.1|22439.1|22478.6|22438.6|22479.1|22439.1|22478.6|22438.6|0
1611268200000|2021-01-21 22:30:00|22478.9|22438.9|22480|22440|22480|22440|22478.9|22438.9|0
1611268500000|2021-01-21 22:35:00|22482.4|22442.4|22482.4|22442.4|22482.4|22442.4|22482.4|22442.4|0
1611268800000|2021-01-21 22:40:00|22481.9|22441.9|22481|22441|22482.4|22442.4|22481|22441|0
1611269100000|2021-01-21 22:45:00|22481.1|22441.1|22481.1|22441.1|22482.2|22442.2|22481.1|22441.1|0
1611269400000|2021-01-21 22:50:00|22482.2|22442.2|22481.7|22441.7|22482.2|22442.2|22479.6|22439.6|0
1611269700000|2021-01-21 22:55:00|22482.2|22442.2|22482.9|22442.9|22484.9|22444.9|22481.7|22441.7|0
1611270000000|2021-01-21 23:00:00|22483.3|22443.3|22482.5|22442.5|22497|22457|22479.8|22439.8|0
1611270300000|2021-01-21 23:05:00|22482.9|22442.9|22485.5|22445.5|22494.8|22454.8|22482.5|22442.5|0
1611270600000|2021-01-21 23:10:00|22486|22446|22480|22440|22489.3|22449.3|22479.4|22439.4|0
1611270900000|2021-01-21 23:15:00|22479.9|22439.9|22469.5|22429.5|22480.7|22440.7|22467|22427|0
1611271200000|2021-01-21 23:20:00|22469.7|22429.7|22467|22427|22472.5|22432.5|22461.4|22421.4|0
1611271500000|2021-01-21 23:25:00|22467.1|22427.1|22473.4|22433.4|22475.2|22435.2|22464.5|22424.5|0
1611271800000|2021-01-21 23:30:00|22473.5|22433.5|22481.4|22441.4|22482.7|22442.7|22473.4|22433.4|0
1611272100000|2021-01-21 23:35:00|22481.6|22441.6|22480.2|22440.2|22482.7|22442.7|22475.2|22435.2|0
1611272400000|2021-01-21 23:40:00|22480.1|22440.1|22476.4|22436.4|22480.2|22440.2|22475.2|22435.2|0
1611272700000|2021-01-21 23:45:00|22476.3|22436.3|22472.2|22432.2|22476.3|22436.3|22470.9|22430.9|0
1611273000000|2021-01-21 23:50:00|22472.1|22432.1|22469|22429|22472.1|22432.1|22465.9|22425.9|0
1611273300000|2021-01-21 23:55:00|22468.8|22428.8|22471.7|22431.7|22473|22433|22467.2|22427.2|0
1611273600000|2021-01-22 00:00:00|22471.5|22431.5|22472.6|22432.6|22475.6|22435.6|22467|22427|0
1611273900000|2021-01-22 00:05:00|22472.8|22432.8|22488.6|22448.6|22491.1|22451.1|22470.1|22430.1|0
1611274200000|2021-01-22 00:10:00|22488.8|22448.8|22484.4|22444.4|22489.9|22449.9|22481.9|22441.9|0
1611274500000|2021-01-22 00:15:00|22484.6|22444.6|22465.6|22425.6|22485.6|22445.6|22465.4|22425.4|0
1611274800000|2021-01-22 00:20:00|22465.4|22425.4|22471.4|22431.4|22476.9|22436.9|22465.3|22425.3|0
1611275100000|2021-01-22 00:25:00|22472.4|22432.4|22477.4|22437.4|22483.2|22443.2|22472.4|22432.4|0
1611275400000|2021-01-22 00:30:00|22477.3|22437.3|22446.2|22406.2|22477.3|22437.3|22440.7|22400.7|0
1611275700000|2021-01-22 00:35:00|22446.3|22406.3|22445.9|22405.9|22458.5|22418.5|22440.1|22400.1|0
1611276000000|2021-01-22 00:40:00|22446|22406|22445.8|22405.8|22452.1|22412.1|22440.1|22400.1|0
1611276300000|2021-01-22 00:45:00|22445.9|22405.9|22438.9|22398.9|22446|22406|22438.9|22398.9|0
1611276600000|2021-01-22 00:50:00|22439|22399|22420.6|22380.6|22439.2|22399.2|22420.6|22380.6|0
1611276900000|2021-01-22 00:55:00|22420.7|22380.7|22420.5|22380.5|22425.7|22385.7|22419.7|22379.7|0
1611277200000|2021-01-22 01:00:00|22420.3|22380.3|22410.3|22370.3|22421.5|22381.5|22410.1|22370.1|0
1611277500000|2021-01-22 01:05:00|22410.1|22370.1|22428.1|22388.1|22428.3|22388.3|22410.1|22370.1|0
1611277800000|2021-01-22 01:10:00|22428.3|22388.3|22427.4|22387.4|22428.3|22388.3|22421.7|22381.7|0
1611278100000|2021-01-22 01:15:00|22427.2|22387.2|22411.9|22371.9|22427.5|22387.5|22409.1|22369.1|0
1611278400000|2021-01-22 01:20:00|22412|22372|22414.8|22374.8|22421.3|22381.3|22406.1|22366.1|0
1611278700000|2021-01-22 01:25:00|22414.9|22374.9|22414.8|22374.8|22415.1|22375.1|22408.9|22368.9|0
1611279000000|2021-01-22 01:30:00|22412.7|22372.7|22418.9|22378.9|22419.2|22379.2|22406.9|22366.9|0
1611279300000|2021-01-22 01:35:00|22419|22379|22424.6|22384.6|22430.5|22390.5|22418.5|22378.5|0
1611279600000|2021-01-22 01:40:00|22424.4|22384.4|22424.6|22384.6|22424.9|22384.9|22418.5|22378.5|0
1611279900000|2021-01-22 01:45:00|22424.5|22384.5|22424.6|22384.6|22424.7|22384.7|22418.6|22378.6|0
1611280200000|2021-01-22 01:50:00|22424.5|22384.5|22421.2|22381.2|22424.6|22384.6|22418.2|22378.2|0
1611280500000|2021-01-22 01:55:00|22422.3|22382.3|22429.9|22389.9|22430.2|22390.2|22422.3|22382.3|0
1611280800000|2021-01-22 02:00:00|22429.8|22389.8|22424.7|22384.7|22429.8|22389.8|22413.1|22373.1|0
1611281100000|2021-01-22 02:05:00|22424.9|22384.9|22406.9|22366.9|22424.9|22384.9|22406.6|22366.6|0
1611281400000|2021-01-22 02:10:00|22407|22367|22387.7|22347.7|22412.5|22372.5|22387.7|22347.7|0
1611281700000|2021-01-22 02:15:00|22387.9|22347.9|22388.2|22348.2|22394.2|22354.2|22375.6|22335.6|0
1611282000000|2021-01-22 02:20:00|22388.1|22348.1|22388.4|22348.4|22388.6|22348.6|22376.7|22336.7|0
1611282300000|2021-01-22 02:25:00|22388.3|22348.3|22388.6|22348.6|22394.7|22354.7|22385.5|22345.5|0
1611282600000|2021-01-22 02:30:00|22388.7|22348.7|22394.4|22354.4|22394.8|22354.8|22388.4|22348.4|0
1611282900000|2021-01-22 02:35:00|22394.5|22354.5|22394.7|22354.7|22394.7|22354.7|22394.1|22354.1|0
1611283200000|2021-01-22 02:40:00|22396.7|22356.7|22411.3|22371.3|22417.4|22377.4|22396.7|22356.7|0
1611283500000|2021-01-22 02:45:00|22411.5|22371.5|22405.5|22365.5|22411.6|22371.6|22405.2|22365.2|0
1611283800000|2021-01-22 02:50:00|22405.7|22365.7|22399.4|22359.4|22411.2|22371.2|22399|22359|0
1611284100000|2021-01-22 02:55:00|22399.3|22359.3|22393.2|22353.2|22399.4|22359.4|22387.4|22347.4|0
1611284400000|2021-01-22 03:00:00|22393.1|22353.1|22402.6|22362.6|22405.5|22365.5|22390.3|22350.3|0
1611284700000|2021-01-22 03:05:00|22402.5|22362.5|22396.4|22356.4|22402.6|22362.6|22393.7|22353.7|0
1611285000000|2021-01-22 03:10:00|22395.4|22355.4|22387.3|22347.3|22399.3|22359.3|22387.3|22347.3|0
1611285300000|2021-01-22 03:15:00|22387.4|22347.4|22375.4|22335.4|22387.4|22347.4|22369.3|22329.3|0
1611285600000|2021-01-22 03:20:00|22373.3|22333.3|22381.4|22341.4|22381.5|22341.5|22369.7|22329.7|0
1611285900000|2021-01-22 03:25:00|22381.2|22341.2|22376.2|22336.2|22381.7|22341.7|22375.9|22335.9|0
1611286200000|2021-01-22 03:30:00|22376|22336|22371.1|22331.1|22376.2|22336.2|22364.4|22324.4|0
1611286500000|2021-01-22 03:35:00|22371|22331|22371.1|22331.1|22376.8|22336.8|22371|22331|0
1611286800000|2021-01-22 03:40:00|22371|22331|22371.1|22331.1|22377|22337|22370.8|22330.8|0
1611287100000|2021-01-22 03:45:00|22371|22331|22377.3|22337.3|22377.5|22337.5|22365.2|22325.2|0
1611287400000|2021-01-22 03:50:00|22377.2|22337.2|22383.1|22343.1|22383.4|22343.4|22377.2|22337.2|0
1611287700000|2021-01-22 03:55:00|22383.3|22343.3|22382.8|22342.8|22388.8|22348.8|22382.7|22342.7|0
1611288000000|2021-01-22 04:00:00|22382.7|22342.7|22382.3|22342.3|22388.4|22348.4|22382.1|22342.1|0
1611288300000|2021-01-22 04:05:00|22382.4|22342.4|22388.5|22348.5|22388.5|22348.5|22382.4|22342.4|0
1611288600000|2021-01-22 04:10:00|22388.6|22348.6|22388.5|22348.5|22394.3|22354.3|22385.6|22345.6|0
1611288900000|2021-01-22 04:15:00|22388.6|22348.6|22394.6|22354.6|22394.7|22354.7|22388.6|22348.6|0
1611289200000|2021-01-22 04:20:00|22392.5|22352.5|22395.6|22355.6|22401.6|22361.6|22389.1|22349.1|0
1611289500000|2021-01-22 04:25:00|22395.8|22355.8|22401.6|22361.6|22413.4|22373.4|22395.8|22355.8|0
1611289800000|2021-01-22 04:30:00|22401.7|22361.7|22401.6|22361.6|22404.6|22364.6|22401.4|22361.4|0
1611290100000|2021-01-22 04:35:00|22401.7|22361.7|22401.4|22361.4|22401.7|22361.7|22401.4|22361.4|0
1611290400000|2021-01-22 04:40:00|22401.6|22361.6|22401.4|22361.4|22401.6|22361.6|22401.3|22361.3|0
1611290700000|2021-01-22 04:45:00|22401.6|22361.6|22395.3|22355.3|22401.6|22361.6|22395.2|22355.2|0
1611291000000|2021-01-22 04:50:00|22395.2|22355.2|22383.9|22343.9|22395.2|22355.2|22383.7|22343.7|0
1611291300000|2021-01-22 04:55:00|22384|22344|22389.7|22349.7|22392.7|22352.7|22384|22344|0
1611291600000|2021-01-22 05:00:00|22389.8|22349.8|22395.8|22355.8|22401.6|22361.6|22386.9|22346.9|0
1611291900000|2021-01-22 05:05:00|22395.9|22355.9|22395.8|22355.8|22401.6|22361.6|22395.5|22355.5|0
1611292200000|2021-01-22 05:10:00|22396.8|22356.8|22390|22350|22398.7|22358.7|22389.5|22349.5|0
1611292500000|2021-01-22 05:15:00|22389.8|22349.8|22389.9|22349.9|22390|22350|22384|22344|0
1611292800000|2021-01-22 05:20:00|22389.8|22349.8|22395.8|22355.8|22395.8|22355.8|22389.5|22349.5|0
1611293100000|2021-01-22 05:25:00|22395.7|22355.7|22396.5|22356.5|22396.5|22356.5|22390|22350|0
1611293400000|2021-01-22 05:30:00|22396.4|22356.4|22390.5|22350.5|22396.9|22356.9|22390.5|22350.5|0
1611293700000|2021-01-22 05:35:00|22390.4|22350.4|22390.1|22350.1|22390.5|22350.5|22384.2|22344.2|0
1611294000000|2021-01-22 05:40:00|22390|22350|22390.2|22350.2|22393|22353|22384.7|22344.7|0
1611294300000|2021-01-22 05:45:00|22390.3|22350.3|22390|22350|22390.4|22350.4|22384.4|22344.4|0
1611294600000|2021-01-22 05:50:00|22388.9|22348.9|22378.1|22338.1|22390.1|22350.1|22377.9|22337.9|0
1611294900000|2021-01-22 05:55:00|22377.9|22337.9|22383.6|22343.6|22389.8|22349.8|22372|22332|0
1611295200000|2021-01-22 06:00:00|22383.7|22343.7|22377.3|22337.3|22389.3|22349.3|22376.8|22336.8|0
1611295500000|2021-01-22 06:05:00|22377.2|22337.2|22382.7|22342.7|22386|22346|22376.8|22336.8|0
1611295800000|2021-01-22 06:10:00|22382.6|22342.6|22375|22335|22382.7|22342.7|22375|22335|0
1611296100000|2021-01-22 06:15:00|22375.1|22335.1|22372.7|22332.7|22375.7|22335.7|22369.6|22329.6|0
1611296400000|2021-01-22 06:20:00|22372.8|22332.8|22382|22342|22382.1|22342.1|22372.7|22332.7|0
1611296700000|2021-01-22 06:25:00|22381.9|22341.9|22390.9|22350.9|22394|22354|22381.8|22341.8|0
1611297000000|2021-01-22 06:30:00|22392|22352|22388.3|22348.3|22393.7|22353.7|22382|22342|0
1611297300000|2021-01-22 06:35:00|22388.4|22348.4|22391|22351|22393.8|22353.8|22388|22348|0
1611297600000|2021-01-22 06:40:00|22390|22350|22388.1|22348.1|22391.2|22351.2|22388.1|22348.1|0
1611297900000|2021-01-22 06:45:00|22388|22348|22376.5|22336.5|22388.1|22348.1|22376.5|22336.5|0
1611298200000|2021-01-22 06:50:00|22376.6|22336.6|22376.8|22336.8|22377|22337|22371.2|22331.2|0
1611298500000|2021-01-22 06:55:00|22377|22337|22364.7|22324.7|22377.1|22337.1|22364.5|22324.5|0
1611298800000|2021-01-22 07:00:00|22364.4|22324.4|22394.4|22379.4|22419.4|22404.4|22358.9|22318.9|65
1611299100000|2021-01-22 07:05:00|22389.4|22374.4|22379.4|22364.4|22389.4|22374.4|22379.4|22364.4|19
1611299400000|2021-01-22 07:10:00|22374.4|22359.4|22349.4|22334.4|22374.4|22359.4|22349.4|22334.4|59
1611299700000|2021-01-22 07:15:00|22339.4|22324.4|22349.4|22334.4|22349.4|22334.4|22339.4|22324.4|33
1611300000000|2021-01-22 07:20:00|22354.4|22339.4|22344.4|22329.4|22354.4|22339.4|22344.4|22329.4|16
1611300300000|2021-01-22 07:25:00|22339.4|22324.4|22334.4|22319.4|22339.4|22324.4|22329.4|22314.4|23
1611300600000|2021-01-22 07:30:00|22329.4|22314.4|22314.4|22299.4|22329.4|22314.4|22304.4|22289.4|77
1611300900000|2021-01-22 07:35:00|22309.4|22294.4|22309.4|22294.4|22324.4|22309.4|22299.4|22284.4|66
1611301200000|2021-01-22 07:40:00|22304.4|22289.4|22284.4|22269.4|22304.4|22289.4|22279.4|22264.4|101
1611301500000|2021-01-22 07:45:00|22279.4|22264.4|22299.4|22284.4|22304.4|22289.4|22274.4|22259.4|51
1611301800000|2021-01-22 07:50:00|22289.4|22274.4|22269.4|22254.4|22294.4|22279.4|22269.4|22254.4|44
1611302100000|2021-01-22 07:55:00|22264.4|22249.4|22309.4|22294.4|22309.4|22294.4|22254.4|22239.4|114
1611302400000|2021-01-22 08:00:00|22314.4|22299.4|22264.4|22249.4|22314.4|22299.4|22199.4|22184.4|1016
1611302700000|2021-01-22 08:05:00|22259.4|22244.4|22209.4|22194.4|22264.4|22249.4|22199.4|22184.4|328
1611303000000|2021-01-22 08:10:00|22204.4|22189.4|22194.4|22179.4|22214.4|22199.4|22169.4|22154.4|413
1611303300000|2021-01-22 08:15:00|22204.4|22189.4|22054.4|22039.4|22204.4|22189.4|22054.4|22039.4|858
1611303600000|2021-01-22 08:20:00|22049.4|22034.4|22074.4|22059.4|22079.4|22064.4|22039.4|22024.4|854
1611303900000|2021-01-22 08:25:00|22069.4|22054.4|22069.4|22054.4|22114.4|22099.4|22069.4|22054.4|475
1611304200000|2021-01-22 08:30:00|22074.4|22059.4|22094.4|22079.4|22124.4|22109.4|22059.4|22044.4|744
1611304500000|2021-01-22 08:35:00|22089.4|22074.4|22134.4|22119.4|22144.4|22129.4|22084.4|22069.4|421
1611304800000|2021-01-22 08:40:00|22133.6|22118.6|22108.6|22093.6|22133.6|22118.6|22093.6|22078.6|375
1611305100000|2021-01-22 08:45:00|22103.6|22088.6|22098.6|22083.6|22113.6|22098.6|22088.6|22073.6|306
1611305400000|2021-01-22 08:50:00|22103.6|22088.6|22133.6|22118.6|22133.6|22118.6|22083.6|22068.6|229
1611305700000|2021-01-22 08:55:00|22128.6|22113.6|22158.6|22143.6|22163.6|22148.6|22118.6|22103.6|264
1611306000000|2021-01-22 09:00:00|22163.6|22148.6|22163.6|22148.6|22183.6|22168.6|22148.6|22133.6|259
1611306300000|2021-01-22 09:05:00|22168.6|22153.6|22123.6|22108.6|22168.6|22153.6|22118.6|22103.6|242
1611306600000|2021-01-22 09:10:00|22128.6|22113.6|22113.6|22098.6|22133.6|22118.6|22098.6|22083.6|192
1611306900000|2021-01-22 09:15:00|22098.6|22083.6|22078.6|22063.6|22113.6|22098.6|22078.6|22063.6|265
1611307200000|2021-01-22 09:20:00|22073.6|22058.6|22053.6|22038.6|22078.6|22063.6|22048.6|22033.6|298
1611307500000|2021-01-22 09:25:00|22048.6|22033.6|22023.6|22008.6|22053.6|22038.6|22003.6|21988.6|310
1611307800000|2021-01-22 09:30:00|22028.6|22013.6|21968.6|21953.6|22028.6|22013.6|21968.6|21953.6|463
1611308100000|2021-01-22 09:35:00|21963.6|21948.6|21993.6|21978.6|21998.6|21983.6|21953.6|21938.6|363
1611308400000|2021-01-22 09:40:00|21998.6|21983.6|21953.6|21938.6|22003.6|21988.6|21948.6|21933.6|173
1611308700000|2021-01-22 09:45:00|21948.6|21933.6|21953.6|21938.6|21983.6|21968.6|21938.6|21923.6|270
1611309000000|2021-01-22 09:50:00|21958.6|21943.6|21948.6|21933.6|21968.6|21953.6|21948.6|21933.6|1084
1611309300000|2021-01-22 09:55:00|21943.6|21928.6|21943.6|21928.6|21963.6|21948.6|21933.6|21918.6|540
1611309600000|2021-01-22 10:00:00|21948.6|21933.6|21968.6|21953.6|21968.6|21953.6|21933.6|21918.6|160
1611309900000|2021-01-22 10:05:00|21963.6|21948.6|21983.6|21968.6|21988.6|21973.6|21958.6|21943.6|304
1611310200000|2021-01-22 10:10:00|21978.6|21963.6|21988.6|21973.6|22003.6|21988.6|21978.6|21963.6|149
1611310500000|2021-01-22 10:15:00|21983.6|21968.6|21993.6|21978.6|22003.6|21988.6|21983.6|21968.6|406
1611310800000|2021-01-22 10:20:00|21998.6|21983.6|22003.6|21988.6|22008.6|21993.6|21993.6|21978.6|112
1611311100000|2021-01-22 10:25:00|22013.6|21998.6|22028.6|22013.6|22033.6|22018.6|22008.6|21993.6|181
1611311400000|2021-01-22 10:30:00|22033.6|22018.6|22038.6|22023.6|22043.6|22028.6|22013.6|21998.6|190
1611311700000|2021-01-22 10:35:00|22033.6|22018.6|22018.6|22003.6|22033.6|22018.6|22018.6|22003.6|77
1611312000000|2021-01-22 10:40:00|22023.6|22008.6|22008.6|21993.6|22028.6|22013.6|21998.6|21983.6|121
1611312300000|2021-01-22 10:45:00|22003.6|21988.6|22023.6|22008.6|22028.6|22013.6|21998.6|21983.6|111
1611312600000|2021-01-22 10:50:00|22018.6|22003.6|21998.6|21983.6|22023.6|22008.6|21993.6|21978.6|90
1611312900000|2021-01-22 10:55:00|21993.6|21978.6|21993.6|21978.6|22003.6|21988.6|21988.6|21973.6|91
1611313200000|2021-01-22 11:00:00|21998.6|21983.6|22033.6|22018.6|22033.6|22018.6|21998.6|21983.6|100
1611313500000|2021-01-22 11:05:00|22028.6|22013.6|22008.6|21993.6|22028.6|22013.6|22003.6|21988.6|70
1611313800000|2021-01-22 11:10:00|22003.6|21988.6|21978.6|21963.6|22008.6|21993.6|21978.6|21963.6|116
1611314100000|2021-01-22 11:15:00|21973.6|21958.6|21958.6|21943.6|21978.6|21963.6|21958.6|21943.6|404
1611314400000|2021-01-22 11:20:00|21963.6|21948.6|21953.6|21938.6|21968.6|21953.6|21953.6|21938.6|151
1611314700000|2021-01-22 11:25:00|21948.6|21933.6|21983.6|21968.6|21983.6|21968.6|21943.6|21928.6|231
1611315000000|2021-01-22 11:30:00|21978.6|21963.6|21983.6|21968.6|21988.6|21973.6|21963.6|21948.6|144
1611315300000|2021-01-22 11:35:00|21978.6|21963.6|21993.6|21978.6|22013.6|21998.6|21978.6|21963.6|117
1611315600000|2021-01-22 11:40:00|21988.6|21973.6|21998.6|21983.6|22008.6|21993.6|21988.6|21973.6|82
1611315900000|2021-01-22 11:45:00|22008.6|21993.6|21998.6|21983.6|22013.6|21998.6|21993.6|21978.6|185
1611316200000|2021-01-22 11:50:00|22003.6|21988.6|22003.6|21988.6|22013.6|21998.6|21998.6|21983.6|81
1611316500000|2021-01-22 11:55:00|22013.6|21998.6|22013.6|21998.6|22023.6|22008.6|22008.6|21993.6|125
1611316800000|2021-01-22 12:00:00|22008.6|21993.6|22013.6|21998.6|22013.6|21998.6|21998.6|21983.6|69
1611317100000|2021-01-22 12:05:00|22018.6|22003.6|22008.6|21993.6|22023.6|22008.6|22008.6|21993.6|77
1611317400000|2021-01-22 12:10:00|22013.6|21998.6|22013.6|21998.6|22018.6|22003.6|22013.6|21998.6|63
1611317700000|2021-01-22 12:15:00|22008.6|21993.6|22008.6|21993.6|22008.6|21993.6|22008.6|21993.6|47
1611318000000|2021-01-22 12:20:00|22003.6|21988.6|21998.6|21983.6|22008.6|21993.6|21998.6|21983.6|51
1611318300000|2021-01-22 12:25:00|21993.6|21978.6|22008.6|21993.6|22008.6|21993.6|21993.6|21978.6|76
1611318600000|2021-01-22 12:30:00|22013.6|21998.6|21998.6|21983.6|22013.6|21998.6|21998.6|21983.6|99
1611318900000|2021-01-22 12:35:00|22003.6|21988.6|21998.6|21983.6|22013.6|21998.6|21998.6|21983.6|70
1611319200000|2021-01-22 12:40:00|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|21987.9|21972.9|106
1611319500000|2021-01-22 12:45:00|22002.9|21987.9|22012.9|21997.9|22012.9|21997.9|21997.9|21982.9|56
1611319800000|2021-01-22 12:50:00|22017.9|22002.9|22022.9|22007.9|22027.9|22012.9|22017.9|22002.9|88
1611320100000|2021-01-22 12:55:00|22017.9|22002.9|22017.9|22002.9|22022.9|22007.9|22017.9|22002.9|29
1611320400000|2021-01-22 13:00:00|22012.9|21997.9|22007.9|21992.9|22017.9|22002.9|22007.9|21992.9|135
1611320700000|2021-01-22 13:05:00|22017.9|22002.9|22022.9|22007.9|22022.9|22007.9|22012.9|21997.9|91
1611321000000|2021-01-22 13:10:00|22027.9|22012.9|22002.9|21987.9|22027.9|22012.9|22002.9|21987.9|147
1611321300000|2021-01-22 13:15:00|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|110
1611321600000|2021-01-22 13:20:00|21987.9|21972.9|21997.9|21982.9|22002.9|21987.9|21982.9|21967.9|134
1611321900000|2021-01-22 13:25:00|22002.9|21987.9|22017.9|22002.9|22017.9|22002.9|22002.9|21987.9|64
1611322200000|2021-01-22 13:30:00|22012.9|21997.9|22017.9|22002.9|22022.9|22007.9|22012.9|21997.9|92
1611322500000|2021-01-22 13:35:00|22022.9|22007.9|22017.9|22002.9|22027.9|22012.9|22012.9|21997.9|395
1611322800000|2021-01-22 13:40:00|22022.9|22007.9|22047.9|22032.9|22047.9|22032.9|22017.9|22002.9|144
1611323100000|2021-01-22 13:45:00|22052.9|22037.9|22047.9|22032.9|22052.9|22037.9|22042.9|22027.9|73
1611323400000|2021-01-22 13:50:00|22052.9|22037.9|22067.9|22052.9|22067.9|22052.9|22052.9|22037.9|172
1611323700000|2021-01-22 13:55:00|22072.9|22057.9|22072.9|22057.9|22082.9|22067.9|22067.9|22052.9|195
1611324000000|2021-01-22 14:00:00|22067.9|22052.9|22102.9|22087.9|22102.9|22087.9|22067.9|22052.9|147
1611324300000|2021-01-22 14:05:00|22097.9|22082.9|22082.9|22067.9|22102.9|22087.9|22082.9|22067.9|119
1611324600000|2021-01-22 14:10:00|22087.9|22072.9|22087.9|22072.9|22097.9|22082.9|22082.9|22067.9|127
1611324900000|2021-01-22 14:15:00|22092.9|22077.9|22092.9|22077.9|22097.9|22082.9|22077.9|22062.9|74
1611325200000|2021-01-22 14:20:00|22097.9|22082.9|22107.9|22092.9|22122.9|22107.9|22097.9|22082.9|128
1611325500000|2021-01-22 14:25:00|22102.9|22087.9|22122.9|22107.9|22122.9|22107.9|22102.9|22087.9|99
1611325800000|2021-01-22 14:30:00|22117.9|22102.9|22112.9|22097.9|22137.9|22122.9|22107.9|22092.9|413
1611326100000|2021-01-22 14:35:00|22107.9|22092.9|22102.9|22087.9|22112.9|22097.9|22097.9|22082.9|255
1611326400000|2021-01-22 14:40:00|22092.9|22077.9|22097.9|22082.9|22107.9|22092.9|22082.9|22067.9|174
1611326700000|2021-01-22 14:45:00|22102.9|22087.9|22122.9|22107.9|22142.9|22127.9|22102.9|22087.9|167
1611327000000|2021-01-22 14:50:00|22127.9|22112.9|22117.9|22102.9|22142.9|22127.9|22112.9|22097.9|214
1611327300000|2021-01-22 14:55:00|22112.9|22097.9|22127.9|22112.9|22127.9|22112.9|22112.9|22097.9|78
1611327600000|2021-01-22 15:00:00|22132.9|22117.9|22127.9|22112.9|22142.9|22127.9|22127.9|22112.9|138
1611327900000|2021-01-22 15:05:00|22132.9|22117.9|22142.9|22127.9|22142.9|22127.9|22127.9|22112.9|81
1611328200000|2021-01-22 15:10:00|22142.1|22127.1|22112.1|22097.1|22142.1|22127.1|22102.1|22087.1|133
1611328500000|2021-01-22 15:15:00|22117.1|22102.1|22102.1|22087.1|22117.1|22102.1|22102.1|22087.1|95
1611328800000|2021-01-22 15:20:00|22107.1|22092.1|22082.1|22067.1|22112.1|22097.1|22082.1|22067.1|150
1611329100000|2021-01-22 15:25:00|22087.1|22072.1|22067.1|22052.1|22092.1|22077.1|22057.1|22042.1|173
1611329400000|2021-01-22 15:30:00|22062.1|22047.1|22072.1|22057.1|22107.1|22092.1|22062.1|22047.1|321
1611329700000|2021-01-22 15:35:00|22077.1|22062.1|22062.1|22047.1|22082.1|22067.1|22052.1|22037.1|133
1611330000000|2021-01-22 15:40:00|22067.1|22052.1|22087.1|22072.1|22087.1|22072.1|22062.1|22047.1|87
1611330300000|2021-01-22 15:45:00|22092.1|22077.1|22082.1|22067.1|22097.1|22082.1|22082.1|22067.1|108
1611330600000|2021-01-22 15:50:00|22087.1|22072.1|22077.1|22062.1|22092.1|22077.1|22077.1|22062.1|96
1611330900000|2021-01-22 15:55:00|22072.1|22057.1|22077.1|22062.1|22097.1|22082.1|22072.1|22057.1|131
1611331200000|2021-01-22 16:00:00|22072.1|22057.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|171
1611331500000|2021-01-22 16:05:00|22082.1|22067.1|22082.1|22067.1|22102.1|22087.1|22077.1|22062.1|251
1611331800000|2021-01-22 16:10:00|22077.1|22062.1|22062.1|22047.1|22077.1|22062.1|22057.1|22042.1|228
1611332100000|2021-01-22 16:15:00|22067.1|22052.1|22077.1|22062.1|22087.1|22072.1|22057.1|22042.1|269
1611332400000|2021-01-22 16:20:00|22082.1|22067.1|22077.1|22062.1|22097.1|22082.1|22077.1|22062.1|455
1611332700000|2021-01-22 16:25:00|22082.1|22067.1|22067.1|22052.1|22092.1|22077.1|22067.1|22052.1|584
1611333000000|2021-01-22 16:30:00|22072.1|22057.1|22102.1|22087.1|22112.1|22097.1|22067.1|22052.1|1019
1611333300000|2021-01-22 16:35:00|22107.1|22092.1|22112.1|22097.1|22117.1|22102.1|22092.1|22077.1|372
1611333600000|2021-01-22 16:40:00|22117.1|22102.1|22132.1|22117.1|22132.1|22117.1|22112.1|22097.1|95
1611333900000|2021-01-22 16:45:00|22127.1|22112.1|22127.1|22112.1|22132.1|22117.1|22122.1|22107.1|50
1611334200000|2021-01-22 16:50:00|22137.1|22117.1|22152.1|22127.1|22162.1|22137.1|22137.1|22112.1|87
1611334500000|2021-01-22 16:55:00|22157.1|22132.1|22157.1|22137.1|22157.1|22137.1|22147.1|22127.1|21
1611334800000|2021-01-22 17:00:00|22162.1|22142.1|22162.1|22137.1|22172.1|22152.1|22157.1|22137.1|28
1611335100000|2021-01-22 17:05:00|22157.1|22132.1|22157.1|22137.1|22162.1|22142.1|22152.1|22132.1|7
1611335400000|2021-01-22 17:10:00|22162.1|22142.1|22162.1|22137.1|22162.1|22142.1|22157.1|22137.1|2
1611335700000|2021-01-22 17:15:00|22157.1|22142.1|22162.1|22137.1|22167.1|22147.1|22157.1|22137.1|25
1611336000000|2021-01-22 17:20:00|22157.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|11
1611336300000|2021-01-22 17:25:00|22162.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|9
1611336600000|2021-01-22 17:30:00|22162.1|22132.1|22152.1|22132.1|22162.1|22137.1|22152.1|22132.1|22
1611336900000|2021-01-22 17:35:00|22157.1|22137.1|22157.1|22137.1|22162.1|22137.1|22152.1|22132.1|37
1611337200000|2021-01-22 17:40:00|22152.1|22132.1|22157.1|22132.1|22162.1|22142.1|22152.1|22132.1|27
1611337500000|2021-01-22 17:45:00|22152.1|22137.1|22157.1|22132.1|22157.1|22137.1|22152.1|22127.1|6
1611337800000|2021-01-22 17:50:00|22152.1|22137.1|22157.1|22132.1|22157.1|22137.1|22152.1|22132.1|5
1611338100000|2021-01-22 17:55:00|22152.1|22137.1|22152.1|22127.1|22157.1|22137.1|22147.1|22127.1|7
1611338400000|2021-01-22 18:00:00|22147.1|22132.1|22152.1|22132.1|22152.1|22132.1|22147.1|22127.1|2
1611338700000|2021-01-22 18:05:00|22147.1|22127.1|22142.1|22122.1|22152.1|22127.1|22142.1|22122.1|13
1611339000000|2021-01-22 18:10:00|22147.1|22127.1|22147.1|22127.1|22152.1|22127.1|22142.1|22127.1|17
1611339300000|2021-01-22 18:15:00|22142.1|22122.1|22147.1|22127.1|22147.1|22127.1|22142.1|22122.1|20
1611339600000|2021-01-22 18:20:00|22142.1|22122.1|22152.1|22132.1|22152.1|22132.1|22142.1|22122.1|1
1611339900000|2021-01-22 18:25:00|22147.1|22127.1|22152.1|22127.1|22152.1|22127.1|22147.1|22127.1|1
1611340200000|2021-01-22 18:30:00|22147.1|22132.1|22157.1|22137.1|22157.1|22137.1|22147.1|22127.1|1
1611340500000|2021-01-22 18:35:00|22162.1|22142.1|22162.1|22142.1|22162.1|22142.1|22157.1|22137.1|21
1611340800000|2021-01-22 18:40:00|22167.1||22162.1||22167.1||22162.1||11
1611341100000|2021-01-22 18:45:00|22157.1|22137.1|22162.1|22137.1|22162.1|22142.1|22157.1|22137.1|5
1611341400000|2021-01-22 18:50:00||22142.1||22142.1||22142.1||22142.1|0
1611341700000|2021-01-22 18:55:00|22157.1|22137.1|22157.1|22137.1|22157.1|22142.1|22157.1|22137.1|7
1611342000000|2021-01-22 19:00:00|22152.1|22132.1|22162.1|22137.1|22162.1|22142.1|22152.1|22132.1|9
1611342300000|2021-01-22 19:05:00|22157.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|1
1611342600000|2021-01-22 19:10:00||22132.1||22132.1||22137.1||22132.1|5
1611342900000|2021-01-22 19:15:00|22152.1|22137.1|22157.1|22137.1|22157.1|22137.1|22152.1|22132.1|4
1611343200000|2021-01-22 19:20:00|22162.1|22132.1|22147.1|22127.1|22162.1|22142.1|22147.1|22127.1|46
1611343500000|2021-01-22 19:25:00|22152.1|22122.1|22147.1|22132.1|22157.1|22137.1|22147.1|22122.1|34
1611343800000|2021-01-22 19:30:00|||||||||13
1611344100000|2021-01-22 19:35:00|22142.1|22127.1|22142.1|22127.1|22142.1|22127.1|22142.1|22127.1|11
1611344400000|2021-01-22 19:40:00|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|4
1611344700000|2021-01-22 19:45:00|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|13
1611345000000|2021-01-22 19:50:00|||||||||3
1611345300000|2021-01-22 19:55:00|22137.1|22122.1|22132.1|22117.1|22137.1|22122.1|22132.1|22117.1|4
1611345600000|2021-01-22 20:00:00|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|2
1611345900000|2021-01-22 20:05:00|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|3
1611346200000|2021-01-22 20:10:00|22127.1|22112.1|22117.1|22102.1|22127.1|22112.1|22112.1|22097.1|26
1611346500000|2021-01-22 20:15:00|22112.1|22097.1|22112.1|22097.1|22112.1|22097.1|22112.1|22097.1|5
1611346800000|2021-01-22 20:20:00|||||||||7
1611347100000|2021-01-22 20:25:00|22117.1|22102.1|22127.1|22112.1|22127.1|22112.1|22117.1|22102.1|24
1611347400000|2021-01-22 20:30:00|22122.1|22107.1|22122.1|22107.1|22122.1|22107.1|22117.1|22102.1|13
1611347700000|2021-01-22 20:35:00|22127.1|22112.1|22142.1|22127.1|22142.1|22127.1|22127.1|22112.1|10
1611348000000|2021-01-22 20:40:00|22147.1|22132.1|22152.1|22137.1|22152.1|22137.1|22137.1|22122.1|26
1611348300000|2021-01-22 20:45:00|22147.1|22132.1|22137.1|22122.1|22147.1|22132.1|22137.1|22122.1|12
1611348600000|2021-01-22 20:50:00|22142.1|22127.1|22132.1|22117.1|22152.1|22137.1|22132.1|22117.1|43
1611348900000|2021-01-22 20:55:00|22137.1|22122.1|22132.1|22117.1|22142.1|22127.1|22132.1|22117.1|17
1611349200000|2021-01-22 21:00:00|22131.1|22091.1|22136.6|22096.6|22140.3|22100.3|22123.7|22083.7|0
1611349500000|2021-01-22 21:05:00|22136.8|22096.8|22131.6|22091.6|22139.5|22099.5|22131.6|22091.6|0
1611349800000|2021-01-22 21:10:00|22131.8|22091.8|22139.4|22099.4|22148.7|22108.7|22131.6|22091.6|0
1611350100000|2021-01-22 21:15:00|22140.4|22100.4|22137.3|22097.3|22141.9|22101.9|22137.3|22097.3|0
1611350400000|2021-01-22 21:20:00|22138.4|22098.4|22136.8|22096.8|22138.9|22098.9|22135.8|22095.8|0
1611350700000|2021-01-22 21:25:00|22137.3|22097.3|22137.3|22097.3|22137.8|22097.8|22136.8|22096.8|0
1611351000000|2021-01-22 21:30:00|22137.1|22097.1|22141.3|22101.3|22142.6|22102.6|22136.4|22096.4|0
1611351300000|2021-01-22 21:35:00|22141.1|22101.1|22132.2|22092.2|22141.3|22101.3|22130.9|22090.9|0
1611351600000|2021-01-22 21:40:00|22132|22092|22127.2|22087.2|22134.6|22094.6|22127.2|22087.2|0
1611351900000|2021-01-22 21:45:00|22127.4|22087.4|22130.9|22090.9|22133.4|22093.4|22126|22086|0
1611352200000|2021-01-22 21:50:00|22131.1|22091.1|22129.7|22089.7|22133.4|22093.4|22128.5|22088.5|0
1611352500000|2021-01-22 21:55:00|22129.9|22089.9|22121.8|22081.8|22130.9|22090.9|22120.5|22080.5|0
1611352800000|2021-01-22 22:00:00|22126|22086|22126|22086|22126|22086|22126|22086|0
1611529200000|2021-01-24 23:00:00|22170.4|22130.4|22173.5|22133.5|22174.2|22134.2|22160.3|22120.3|0
1611529500000|2021-01-24 23:05:00|22173|22133|22180.2|22140.2|22182|22142|22169.8|22129.8|0
1611529800000|2021-01-24 23:10:00|22180.1|22140.1|22181.4|22141.4|22183.9|22143.9|22172.3|22132.3|0
1611530100000|2021-01-24 23:15:00|22181.6|22141.6|22180.8|22140.8|22182.7|22142.7|22174.7|22134.7|0
1611530400000|2021-01-24 23:20:00|22180.7|22140.7|22185.4|22145.4|22191.8|22151.8|22180.2|22140.2|0
1611530700000|2021-01-24 23:25:00|22185.6|22145.6|22188.4|22148.4|22198.8|22158.8|22185.6|22145.6|0
1611531000000|2021-01-24 23:30:00|22188.8|22148.8|22189.6|22149.6|22192.1|22152.1|22187.1|22147.1|0
1611531300000|2021-01-24 23:35:00|22189.5|22149.5|22188.4|22148.4|22189.6|22149.6|22185.4|22145.4|0
1611531600000|2021-01-24 23:40:00|22188.3|22148.3|22187.9|22147.9|22192.1|22152.1|22187.1|22147.1|0
1611531900000|2021-01-24 23:45:00|22188.2|22148.2|22187.1|22147.1|22191.7|22151.7|22187.1|22147.1|0
1611532200000|2021-01-24 23:50:00|22186.9|22146.9|22184.2|22144.2|22186.9|22146.9|22181.7|22141.7|0
1611532500000|2021-01-24 23:55:00|22183.9|22143.9|22182.9|22142.9|22184.8|22144.8|22181.7|22141.7|0
1611532800000|2021-01-25 00:00:00|22182.8|22142.8|22175.5|22135.5|22185.4|22145.4|22175.5|22135.5|0
1611533100000|2021-01-25 00:05:00|22175.6|22135.6|22173.7|22133.7|22178|22138|22166.3|22126.3|0
1611533400000|2021-01-25 00:10:00|22173.5|22133.5|22182.9|22142.9|22184.2|22144.2|22164.5|22124.5|0
1611533700000|2021-01-25 00:15:00|22182.5|22142.5|22146.4|22106.4|22184.2|22144.2|22143.5|22103.5|0
1611534000000|2021-01-25 00:20:00|22147.4|22107.4|22136.4|22096.4|22155.3|22115.3|22132.9|22092.9|0
1611534300000|2021-01-25 00:25:00|22133|22093|22164.9|22124.9|22167.8|22127.8|22132.7|22092.7|0
1611534600000|2021-01-25 00:30:00|22164.8|22124.8|22171.8|22131.8|22180.1|22140.1|22162|22122|0
1611534900000|2021-01-25 00:35:00|22172.8|22132.8|22157.3|22117.3|22177.5|22137.5|22157.1|22117.1|0
1611535200000|2021-01-25 00:40:00|22159.3|22119.3|22171.4|22131.4|22171.5|22131.5|22157.3|22117.3|0
1611535500000|2021-01-25 00:45:00|22172.4|22132.4|22174.7|22134.7|22180.3|22140.3|22168.8|22128.8|0
1611535800000|2021-01-25 00:50:00|22174.8|22134.8|22185.9|22145.9|22185.9|22145.9|22174.1|22134.1|0
1611536100000|2021-01-25 00:55:00|22185.8|22145.8|22188.3|22148.3|22191.5|22151.5|22179.7|22139.7|0
1611536400000|2021-01-25 01:00:00|22187.3|22147.3|22179.5|22139.5|22191.3|22151.3|22179.1|22139.1|0
1611536700000|2021-01-25 01:05:00|22179.4|22139.4|22191|22151|22196.8|22156.8|22179.4|22139.4|0
1611537000000|2021-01-25 01:10:00|22190.9|22150.9|22185.3|22145.3|22193.8|22153.8|22185.2|22145.2|0
1611537300000|2021-01-25 01:15:00|22185.4|22145.4|22193.7|22153.7|22202.6|22162.6|22185.4|22145.4|0
1611537600000|2021-01-25 01:20:00|22193.8|22153.8|22196.6|22156.6|22196.7|22156.7|22185.2|22145.2|0
1611537900000|2021-01-25 01:25:00|22196.7|22156.7|22193.7|22153.7|22202.3|22162.3|22190.8|22150.8|0
1611538200000|2021-01-25 01:30:00|22192.7|22152.7|22202.1|22162.1|22208.1|22168.1|22191|22151|0
1611538500000|2021-01-25 01:35:00|22200|22160|22190.4|22150.4|22200|22160|22182.5|22142.5|0
1611538800000|2021-01-25 01:40:00|22189.4|22149.4|22190.9|22150.9|22196.8|22156.8|22185|22145|0
1611539100000|2021-01-25 01:45:00|22191|22151|22196.6|22156.6|22202.4|22162.4|22190.9|22150.9|0
1611539400000|2021-01-25 01:50:00|22196.5|22156.5|22188.1|22148.1|22196.6|22156.6|22182.2|22142.2|0
1611539700000|2021-01-25 01:55:00|22187.1|22147.1|22179.7|22139.7|22188.1|22148.1|22179.5|22139.5|0
1611540000000|2021-01-25 02:00:00|22179.8|22139.8|22180.5|22140.5|22186.2|22146.2|22179.7|22139.7|0
1611540300000|2021-01-25 02:05:00|22180.6|22140.6|22186.4|22146.4|22186.6|22146.6|22180.4|22140.4|0
1611540600000|2021-01-25 02:10:00|22186.5|22146.5|22180.7|22140.7|22189.3|22149.3|22180.6|22140.6|0
1611540900000|2021-01-25 02:15:00|22180.8|22140.8|22198.3|22158.3|22203.8|22163.8|22180.7|22140.7|0
1611541200000|2021-01-25 02:20:00|22198.5|22158.5|22205|22165|22205.9|22165.9|22198.3|22158.3|0
1611541500000|2021-01-25 02:25:00|22205.1|22165.1|22205|22165|22205.3|22165.3|22199.4|22159.4|0
1611541800000|2021-01-25 02:30:00|22205.1|22165.1|22205|22165|22210.6|22170.6|22204.8|22164.8|0
1611542100000|2021-01-25 02:35:00|22205.1|22165.1|22221.9|22181.9|22221.9|22181.9|22205|22165|0
1611542400000|2021-01-25 02:40:00|22222|22182|22222|22182|22227.7|22187.7|22216.3|22176.3|0
1611542700000|2021-01-25 02:45:00|22222.1|22182.1|22216.4|22176.4|22224.9|22184.9|22210.6|22170.6|0
1611543000000|2021-01-25 02:50:00|22216.3|22176.3|22216.7|22176.7|22222.3|22182.3|22216.2|22176.2|0
1611543300000|2021-01-25 02:55:00|22216.6|22176.6|22216.6|22176.6|22216.7|22176.7|22210.9|22170.9|0
1611543600000|2021-01-25 03:00:00|22216.7|22176.7|22216.5|22176.5|22219.5|22179.5|22210.6|22170.6|0
1611543900000|2021-01-25 03:05:00|22216.4|22176.4|22207.8|22167.8|22216.5|22176.5|22205|22165|0
1611544200000|2021-01-25 03:10:00|22208.9|22168.9|22204.8|22164.8|22210.7|22170.7|22204.7|22164.7|0
1611544500000|2021-01-25 03:15:00|22204.7|22164.7|22210.6|22170.6|22210.6|22170.6|22204.7|22164.7|0
1611544800000|2021-01-25 03:20:00|22210.7|22170.7|22216.5|22176.5|22216.7|22176.7|22210.7|22170.7|0
1611545100000|2021-01-25 03:25:00|22215.4|22175.4|22210.9|22170.9|22216.5|22176.5|22210.7|22170.7|0
1611545400000|2021-01-25 03:30:00|22211|22171|22204.8|22164.8|22216.7|22176.7|22204.7|22164.7|0
1611545700000|2021-01-25 03:35:00|22204.7|22164.7|22199.2|22159.2|22204.9|22164.9|22199.1|22159.1|0
1611546000000|2021-01-25 03:40:00|22200.2|22160.2|22205|22165|22205.1|22165.1|22199.1|22159.1|0
1611546300000|2021-01-25 03:45:00|22204.8|22164.8|22204.8|22164.8|22207.7|22167.7|22204.7|22164.7|0
1611546600000|2021-01-25 03:50:00|22205.8|22165.8|22204.8|22164.8|22207.7|22167.7|22204.8|22164.8|0
1611546900000|2021-01-25 03:55:00|22205.8|22165.8|22204.5|22164.5|22210.4|22170.4|22204.5|22164.5|0
1611547200000|2021-01-25 04:00:00|22204.7|22164.7|22196.2|22156.2|22205|22165|22193.5|22153.5|0
1611547500000|2021-01-25 04:05:00|22196.4|22156.4|22199.2|22159.2|22199.4|22159.4|22193.3|22153.3|0
1611547800000|2021-01-25 04:10:00|22199.4|22159.4|22199.4|22159.4|22199.4|22159.4|22196.4|22156.4|0
1611548100000|2021-01-25 04:15:00|22199.3|22159.3|22193.8|22153.8|22199.4|22159.4|22193.5|22153.5|0
1611548400000|2021-01-25 04:20:00|22193.7|22153.7|22193.8|22153.8|22193.9|22153.9|22193.6|22153.6|0
1611548700000|2021-01-25 04:25:00|22193.9|22153.9|22194.6|22154.6|22194.8|22154.8|22193.8|22153.8|0
1611549000000|2021-01-25 04:30:00|22194.8|22154.8|22205.7|22165.7|22205.8|22165.8|22194.8|22154.8|0
1611549300000|2021-01-25 04:35:00|22205.8|22165.8|22202.8|22162.8|22205.8|22165.8|22199.9|22159.9|0
1611549600000|2021-01-25 04:40:00|22202.9|22162.9|22201.1|22161.1|22205.7|22165.7|22199.9|22159.9|0
1611549900000|2021-01-25 04:45:00|22202.8|22162.8|22199.9|22159.9|22205.7|22165.7|22199.9|22159.9|0
1611550200000|2021-01-25 04:50:00|22201|22161|22199.5|22159.5|22205.5|22165.5|22199.5|22159.5|0
1611550500000|2021-01-25 04:55:00|22199.6|22159.6|22199.8|22159.8|22199.8|22159.8|22194.2|22154.2|0
1611550800000|2021-01-25 05:00:00|22199.9|22159.9|22205.4|22165.4|22205.5|22165.5|22199.8|22159.8|0
1611551100000|2021-01-25 05:05:00|22205.5|22165.5|22208.6|22168.6|22211.9|22171.9|22205.4|22165.4|0
1611551400000|2021-01-25 05:10:00|22208.4|22168.4|22205.7|22165.7|22211.3|22171.3|22205.5|22165.5|0
1611551700000|2021-01-25 05:15:00|22207.7|22167.7|22208.9|22168.9|22211.3|22171.3|22205.5|22165.5|0
1611552000000|2021-01-25 05:20:00|22206.9|22166.9|22206.2|22166.2|22208.9|22168.9|22203.3|22163.3|0
1611552300000|2021-01-25 05:25:00|22207.2|22167.2|22206.2|22166.2|22209.2|22169.2|22203.2|22163.2|0
1611552600000|2021-01-25 05:30:00|22207.2|22167.2|22203.5|22163.5|22209.2|22169.2|22203.3|22163.3|0
1611552900000|2021-01-25 05:35:00|22204.5|22164.5|22200.6|22160.6|22206.2|22166.2|22197.7|22157.7|0
1611553200000|2021-01-25 05:40:00|22200.5|22160.5|22202.7|22162.7|22206.2|22166.2|22197.3|22157.3|0
1611553500000|2021-01-25 05:45:00|22202.6|22162.6|22203|22163|22203|22163|22191.2|22151.2|0
1611553800000|2021-01-25 05:50:00|22202.9|22162.9|22197|22157|22202.9|22162.9|22194.1|22154.1|0
1611554100000|2021-01-25 05:55:00|22197.1|22157.1|22208.9|22168.9|22209.1|22169.1|22197.1|22157.1|0
1611554400000|2021-01-25 06:00:00|22206.2|22166.2|22209.4|22169.4|22215.2|22175.2|22203.2|22163.2|0
1611554700000|2021-01-25 06:05:00|22209.3|22169.3|22211.9|22171.9|22215|22175|22209.2|22169.2|0
1611555000000|2021-01-25 06:10:00|22213|22173|22212.1|22172.1|22214.7|22174.7|22209.1|22169.1|0
1611555300000|2021-01-25 06:15:00|22213.1|22173.1|22206.5|22166.5|22214.8|22174.8|22203.3|22163.3|0
1611555600000|2021-01-25 06:20:00|22205.5|22165.5|22203.5|22163.5|22209.3|22169.3|22203.5|22163.5|0
1611555900000|2021-01-25 06:25:00|22201.4|22161.4|22198.2|22158.2|22201.4|22161.4|22192.3|22152.3|0
1611556200000|2021-01-25 06:30:00|22198.1|22158.1|22209.4|22169.4|22209.5|22169.5|22198|22158|0
1611556500000|2021-01-25 06:35:00|22210.4|22170.4|22220.7|22180.7|22220.8|22180.8|22209.4|22169.4|0
1611556800000|2021-01-25 06:40:00|22220.6|22180.6|22231.4|22191.4|22237.2|22197.2|22215.1|22175.1|0
1611557100000|2021-01-25 06:45:00|22233.5|22193.5|22237.3|22197.3|22242.6|22202.6|22233.5|22193.5|0
1611557400000|2021-01-25 06:50:00|22237.1|22197.1|22231.5|22191.5|22237.3|22197.3|22231.5|22191.5|0
1611557700000|2021-01-25 06:55:00|22233.6|22193.6|22225.5|22185.5|22237|22197|22219.9|22179.9|0
1611558000000|2021-01-25 07:00:00|22225.6|22185.6|22197.1|22182.1|22242.7|22202.7|22197.1|22182.1|77
1611558300000|2021-01-25 07:05:00|22192.1|22177.1|22177.1|22162.1|22202.1|22187.1|22172.1|22157.1|58
1611558600000|2021-01-25 07:10:00|22172.1|22157.1|22177.1|22162.1|22182.1|22167.1|22172.1|22157.1|28
1611558900000|2021-01-25 07:15:00|22182.1|22167.1|22177.1|22162.1|22187.1|22172.1|22172.1|22157.1|35
1611559200000|2021-01-25 07:20:00|22182.1|22167.1|22207.1|22192.1|22207.1|22192.1|22182.1|22167.1|63
1611559500000|2021-01-25 07:25:00|22212.1|22197.1|22232.1|22217.1|22237.1|22222.1|22212.1|22197.1|80
1611559800000|2021-01-25 07:30:00|22237.1|22222.1|22247.1|22232.1|22252.1|22237.1|22237.1|22222.1|105
1611560100000|2021-01-25 07:35:00|22252.1|22237.1|22242.1|22227.1|22252.1|22237.1|22242.1|22227.1|37
1611560400000|2021-01-25 07:40:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22232.1|22217.1|8
1611560700000|2021-01-25 07:45:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22237.1|22222.1|27
1611561000000|2021-01-25 07:50:00|22237.1|22222.1|22262.1|22247.1|22262.1|22247.1|22237.1|22222.1|56
1611561300000|2021-01-25 07:55:00|22257.1|22242.1|22267.1|22252.1|22277.1|22262.1|22257.1|22242.1|64
1611561600000|2021-01-25 08:00:00|22277.1|22262.1|22257.1|22242.1|22277.1|22262.1|22222.1|22207.1|331
1611561900000|2021-01-25 08:05:00|22252.1|22237.1|22192.1|22177.1|22267.1|22252.1|22187.1|22172.1|405
1611562200000|2021-01-25 08:10:00|22187.1|22172.1|22147.1|22132.1|22202.1|22187.1|22147.1|22132.1|527
1611562500000|2021-01-25 08:15:00|22152.1|22137.1|22132.1|22117.1|22167.1|22152.1|22132.1|22117.1|374
1611562800000|2021-01-25 08:20:00|22127.1|22112.1|22157.1|22142.1|22157.1|22142.1|22112.1|22097.1|295
1611563100000|2021-01-25 08:25:00|22152.1|22137.1|22172.1|22157.1|22172.1|22157.1|22122.1|22107.1|208
1611563400000|2021-01-25 08:30:00|22167.1|22152.1|22212.1|22197.1|22217.1|22202.1|22162.1|22147.1|277
1611563700000|2021-01-25 08:35:00|22217.1|22202.1|22222.1|22207.1|22242.1|22227.1|22207.1|22192.1|272
1611564000000|2021-01-25 08:40:00|22216.4|22201.4|22216.4|22201.4|22221.4|22206.4|22196.4|22181.4|159
1611564300000|2021-01-25 08:45:00|22221.4|22206.4|22221.4|22206.4|22226.4|22211.4|22201.4|22186.4|187
1611564600000|2021-01-25 08:50:00|22226.4|22211.4|22206.4|22191.4|22236.4|22221.4|22201.4|22186.4|203
1611564900000|2021-01-25 08:55:00|22201.4|22186.4|22221.4|22206.4|22221.4|22206.4|22191.4|22176.4|91
1611565200000|2021-01-25 09:00:00|22216.4|22201.4|22196.4|22181.4|22221.4|22206.4|22181.4|22166.4|149
1611565500000|2021-01-25 09:05:00|22201.4|22186.4|22216.4|22201.4|22226.4|22211.4|22201.4|22186.4|88
1611565800000|2021-01-25 09:10:00|22211.4|22196.4|22206.4|22191.4|22211.4|22196.4|22196.4|22181.4|101
1611566100000|2021-01-25 09:15:00|22211.4|22196.4|22166.4|22151.4|22211.4|22196.4|22161.4|22146.4|87
1611566400000|2021-01-25 09:20:00|22171.4|22156.4|22161.4|22146.4|22176.4|22161.4|22156.4|22141.4|119
1611566700000|2021-01-25 09:25:00|22156.4|22141.4|22171.4|22156.4|22171.4|22156.4|22151.4|22136.4|89
1611567000000|2021-01-25 09:30:00|22176.4|22161.4|22176.4|22161.4|22176.4|22161.4|22166.4|22151.4|58
1611567300000|2021-01-25 09:35:00|22171.4|22156.4|22146.4|22131.4|22176.4|22161.4|22146.4|22131.4|92
1611567600000|2021-01-25 09:40:00|22151.4|22136.4|22131.4|22116.4|22151.4|22136.4|22131.4|22116.4|87
1611567900000|2021-01-25 09:45:00|22126.4|22111.4|22086.4|22071.4|22131.4|22116.4|22086.4|22071.4|295
1611568200000|2021-01-25 09:50:00|22081.4|22066.4|22096.4|22081.4|22111.4|22096.4|22081.4|22066.4|87
1611568500000|2021-01-25 09:55:00|22101.4|22086.4|22111.4|22096.4|22131.4|22116.4|22101.4|22086.4|131
1611568800000|2021-01-25 10:00:00|22106.4|22091.4|22116.4|22101.4|22121.4|22106.4|22106.4|22091.4|75
1611569100000|2021-01-25 10:05:00|22111.4|22096.4|22106.4|22091.4|22111.4|22096.4|22096.4|22081.4|136
1611569400000|2021-01-25 10:10:00|22101.4|22086.4|22076.4|22061.4|22101.4|22086.4|22076.4|22061.4|154
1611569700000|2021-01-25 10:15:00|22071.4|22056.4|22081.4|22066.4|22086.4|22071.4|22066.4|22051.4|215
1611570000000|2021-01-25 10:20:00|22086.4|22071.4|22096.4|22081.4|22096.4|22081.4|22081.4|22066.4|53
1611570300000|2021-01-25 10:25:00|22101.4|22086.4|22111.4|22096.4|22121.4|22106.4|22101.4|22086.4|111
1611570600000|2021-01-25 10:30:00|22116.4|22101.4|22106.4|22091.4|22121.4|22106.4|22106.4|22091.4|75
1611570900000|2021-01-25 10:35:00|22111.4|22096.4|22126.4|22111.4|22126.4|22111.4|22106.4|22091.4|57
1611571200000|2021-01-25 10:40:00|22131.4|22116.4|22131.4|22116.4|22141.4|22126.4|22121.4|22106.4|137
1611571500000|2021-01-25 10:45:00|22126.4|22111.4|22121.4|22106.4|22126.4|22111.4|22111.4|22096.4|131
1611571800000|2021-01-25 10:50:00|22116.4|22101.4|22116.4|22101.4|22126.4|22111.4|22111.4|22096.4|36
1611572100000|2021-01-25 10:55:00|22121.4|22106.4|22121.4|22106.4|22126.4|22111.4|22111.4|22096.4|54
1611572400000|2021-01-25 11:00:00|22116.4|22101.4|22116.4|22101.4|22116.4|22101.4|22106.4|22091.4|42
1611572700000|2021-01-25 11:05:00|22121.4|22106.4|22126.4|22111.4|22131.4|22116.4|22116.4|22101.4|44
1611573000000|2021-01-25 11:10:00|22121.4|22106.4|22126.4|22111.4|22126.4|22111.4|22121.4|22106.4|33
1611573300000|2021-01-25 11:15:00|22121.4|22106.4|22121.4|22106.4|22131.4|22116.4|22121.4|22106.4|57
1611573600000|2021-01-25 11:20:00|22126.4|22111.4|22116.4|22101.4|22126.4|22111.4|22111.4|22096.4|58
1611573900000|2021-01-25 11:25:00|22121.4|22106.4|22116.4|22101.4|22126.4|22111.4|22116.4|22101.4|54
1611574200000|2021-01-25 11:30:00|22121.4|22106.4|22136.4|22121.4|22141.4|22126.4|22121.4|22106.4|71
1611574500000|2021-01-25 11:35:00|22141.4|22126.4|22121.4|22106.4|22141.4|22126.4|22116.4|22101.4|68
1611574800000|2021-01-25 11:40:00|22116.4|22101.4|22111.4|22096.4|22121.4|22106.4|22111.4|22096.4|41
1611575100000|2021-01-25 11:45:00|22101.4|22086.4|22081.4|22066.4|22101.4|22086.4|22016.4|22001.4|587
1611575400000|2021-01-25 11:50:00|22076.4|22061.4|22091.4|22076.4|22096.4|22081.4|22076.4|22061.4|128
1611575700000|2021-01-25 11:55:00|22086.4|22071.4|22061.4|22046.4|22086.4|22071.4|22041.4|22026.4|265
1611576000000|2021-01-25 12:00:00|22056.4|22041.4|22011.4|21996.4|22056.4|22041.4|22001.4|21986.4|217
1611576300000|2021-01-25 12:05:00|22006.4|21991.4|22001.4|21986.4|22016.4|22001.4|21986.4|21971.4|137
1611576600000|2021-01-25 12:10:00|21996.4|21981.4|22011.4|21996.4|22021.4|22006.4|21976.4|21961.4|181
1611576900000|2021-01-25 12:15:00|22006.4|21991.4|22001.4|21986.4|22016.4|22001.4|22001.4|21986.4|65
1611577200000|2021-01-25 12:20:00|21996.4|21981.4|21976.4|21961.4|22001.4|21986.4|21976.4|21961.4|90
1611577500000|2021-01-25 12:25:00|21971.4|21956.4|21946.4|21931.4|21971.4|21956.4|21936.4|21921.4|269
1611577800000|2021-01-25 12:30:00|21941.4|21926.4|21886.4|21871.4|21941.4|21926.4|21886.4|21871.4|395
1611578100000|2021-01-25 12:35:00|21891.4|21876.4|21881.4|21866.4|21896.4|21881.4|21856.4|21841.4|330
1611578400000|2021-01-25 12:40:00|21884.1|21869.1|21884.1|21869.1|21899.1|21884.1|21874.1|21859.1|184
1611578700000|2021-01-25 12:45:00|21879.1|21864.1|21889.1|21874.1|21904.1|21889.1|21874.1|21859.1|147
1611579000000|2021-01-25 12:50:00|21884.1|21869.1|21809.1|21794.1|21884.1|21869.1|21789.1|21774.1|557
1611579300000|2021-01-25 12:55:00|21804.1|21789.1|21824.1|21809.1|21824.1|21809.1|21794.1|21779.1|252
1611579600000|2021-01-25 13:00:00|21819.1|21804.1|21839.1|21824.1|21849.1|21834.1|21799.1|21784.1|228
1611579900000|2021-01-25 13:05:00|21834.1|21819.1|21819.1|21804.1|21834.1|21819.1|21804.1|21789.1|177
1611580200000|2021-01-25 13:10:00|21814.1|21799.1|21814.1|21799.1|21824.1|21809.1|21799.1|21784.1|213
1611580500000|2021-01-25 13:15:00|21819.1|21804.1|21809.1|21794.1|21839.1|21824.1|21799.1|21784.1|205
1611580800000|2021-01-25 13:20:00|21804.1|21789.1|21774.1|21759.1|21809.1|21794.1|21749.1|21734.1|388
1611581100000|2021-01-25 13:25:00|21779.1|21764.1|21769.1|21754.1|21794.1|21779.1|21769.1|21754.1|198
1611581400000|2021-01-25 13:30:00|21764.1|21749.1|21734.1|21719.1|21784.1|21769.1|21729.1|21714.1|255
1611581700000|2021-01-25 13:35:00|21729.1|21714.1|21744.1|21729.1|21759.1|21744.1|21719.1|21704.1|223
1611582000000|2021-01-25 13:40:00|21739.1|21724.1|21764.1|21749.1|21764.1|21749.1|21724.1|21709.1|165
1611582300000|2021-01-25 13:45:00|21759.1|21744.1|21799.1|21784.1|21799.1|21784.1|21759.1|21744.1|162
1611582600000|2021-01-25 13:50:00|21804.1|21789.1|21824.1|21809.1|21834.1|21819.1|21794.1|21779.1|285
1611582900000|2021-01-25 13:55:00|21819.1|21804.1|21829.1|21814.1|21839.1|21824.1|21814.1|21799.1|87
1611583200000|2021-01-25 14:00:00|21824.1|21809.1|21819.1|21804.1|21834.1|21819.1|21809.1|21794.1|80
1611583500000|2021-01-25 14:05:00|21824.1|21809.1|21859.1|21844.1|21859.1|21844.1|21824.1|21809.1|154
1611583800000|2021-01-25 14:10:00|21864.1|21849.1|21819.1|21804.1|21869.1|21854.1|21819.1|21804.1|235
1611584100000|2021-01-25 14:15:00|21824.1|21809.1|21824.1|21809.1|21829.1|21814.1|21809.1|21794.1|138
1611584400000|2021-01-25 14:20:00|21819.1|21804.1|21794.1|21779.1|21829.1|21814.1|21789.1|21774.1|132
1611584700000|2021-01-25 14:25:00|21799.1|21784.1|21804.1|21789.1|21809.1|21794.1|21789.1|21774.1|120
1611585000000|2021-01-25 14:30:00|21809.1|21794.1|21809.1|21794.1|21839.1|21824.1|21789.1|21774.1|199
1611585300000|2021-01-25 14:35:00|21814.1|21799.1|21814.1|21799.1|21824.1|21809.1|21804.1|21789.1|185
1611585600000|2021-01-25 14:40:00|21809.1|21794.1|21809.1|21794.1|21824.1|21809.1|21799.1|21784.1|162
1611585900000|2021-01-25 14:45:00|21814.1|21799.1|21779.1|21764.1|21824.1|21809.1|21769.1|21754.1|164
1611586200000|2021-01-25 14:50:00|21774.1|21759.1|21754.1|21739.1|21779.1|21764.1|21749.1|21734.1|122
1611586500000|2021-01-25 14:55:00|21759.1|21744.1|21814.1|21799.1|21814.1|21799.1|21759.1|21744.1|238
1611586800000|2021-01-25 15:00:00|21824.1|21809.1|21924.1|21909.1|21924.1|21909.1|21819.1|21804.1|350
1611587100000|2021-01-25 15:05:00|21919.1|21904.1|21884.1|21869.1|21939.1|21924.1|21874.1|21859.1|417
1611587400000|2021-01-25 15:10:00|21882.8|21867.8|21902.8|21887.8|21902.8|21887.8|21882.8|21867.8|158
1611587700000|2021-01-25 15:15:00|21907.8|21892.8|21922.8|21907.8|21927.8|21912.8|21907.8|21892.8|146
1611588000000|2021-01-25 15:20:00|21927.8|21912.8|21932.8|21917.8|21932.8|21917.8|21917.8|21902.8|122
1611588300000|2021-01-25 15:25:00|21942.8|21927.8|21937.8|21922.8|21962.8|21947.8|21912.8|21897.8|463
1611588600000|2021-01-25 15:30:00|21942.8|21927.8|21927.8|21912.8|21947.8|21932.8|21927.8|21912.8|93
1611588900000|2021-01-25 15:35:00|21922.8|21907.8|21912.8|21897.8|21937.8|21922.8|21907.8|21892.8|824
1611589200000|2021-01-25 15:40:00|21907.8|21892.8|21897.8|21882.8|21917.8|21902.8|21897.8|21882.8|113
1611589500000|2021-01-25 15:45:00|21902.8|21887.8|21857.8|21842.8|21902.8|21887.8|21852.8|21837.8|221
1611589800000|2021-01-25 15:50:00|21852.8|21837.8|21837.8|21822.8|21857.8|21842.8|21817.8|21802.8|271
1611590100000|2021-01-25 15:55:00|21842.8|21827.8|21772.8|21757.8|21842.8|21827.8|21772.8|21757.8|198
1611590400000|2021-01-25 16:00:00|21767.8|21752.8|21737.8|21722.8|21787.8|21772.8|21727.8|21712.8|357
1611590700000|2021-01-25 16:05:00|21732.8|21717.8|21677.8|21662.8|21742.8|21727.8|21677.8|21662.8|711
1611591000000|2021-01-25 16:10:00|21682.8|21667.8|21762.8|21747.8|21762.8|21747.8|21677.8|21662.8|548
1611591300000|2021-01-25 16:15:00|21757.8|21742.8|21767.8|21752.8|21772.8|21757.8|21732.8|21717.8|237
1611591600000|2021-01-25 16:20:00|21772.8|21757.8|21777.8|21762.8|21782.8|21767.8|21762.8|21747.8|252
1611591900000|2021-01-25 16:25:00|21772.8|21757.8|21727.8|21712.8|21777.8|21762.8|21717.8|21702.8|538
1611592200000|2021-01-25 16:30:00|21732.8|21717.8|21747.8|21732.8|21752.8|21737.8|21697.8|21682.8|454
1611592500000|2021-01-25 16:35:00|21752.8|21737.8|21752.8|21737.8|21762.8|21747.8|21732.8|21717.8|591
1611592800000|2021-01-25 16:40:00|21742.8|21727.8|21757.8|21742.8|21762.8|21747.8|21737.8|21722.8|78
1611593100000|2021-01-25 16:45:00|21767.8|21752.8|21762.8|21747.8|21767.8|21752.8|21752.8|21737.8|66
1611593400000|2021-01-25 16:50:00|21767.8|21742.8|21757.8|21737.8|21767.8|21747.8|21752.8|21737.8|355
1611593700000|2021-01-25 16:55:00|21762.8|21732.8|21767.8|21747.8|21767.8|21747.8|21752.8|21732.8|80
1611594000000|2021-01-25 17:00:00|21762.8|21742.8|21772.8|21747.8|21772.8|21752.8|21762.8|21742.8|42
1611594300000|2021-01-25 17:05:00|21767.8|21752.8|21772.8|21752.8|21772.8|21752.8|21767.8|21747.8|4
1611594600000|2021-01-25 17:10:00|21777.8|21747.8|21747.8|21727.8|21777.8|21757.8|21747.8|21727.8|41
1611594900000|2021-01-25 17:15:00|21752.8|21732.8|21732.8|21707.8|21762.8|21737.8|21722.8|21702.8|62
1611595200000|2021-01-25 17:20:00|21727.8|21712.8|21717.8|21697.8|21752.8|21732.8|21717.8|21692.8|28
1611595500000|2021-01-25 17:25:00|21712.8|21692.8|21722.8|21697.8|21742.8|21717.8|21712.8|21692.8|18
1611595800000|2021-01-25 17:30:00|21717.8|21702.8|21747.8|21727.8|21752.8|21727.8|21707.8|21682.8|60
1611596100000|2021-01-25 17:35:00|21752.8|21722.8|21747.8|21722.8|21762.8|21742.8|21747.8|21722.8|6
1611596400000|2021-01-25 17:40:00|21752.8|21727.8|21762.8|21737.8|21767.8|21742.8|21747.8|21727.8|48
1611596700000|2021-01-25 17:45:00|21757.8|21742.8|21777.8|21752.8|21777.8|21757.8|21757.8|21737.8|48
1611597000000|2021-01-25 17:50:00|21772.8|21757.8|21782.8|21762.8|21787.8|21767.8|21767.8|21747.8|30
1611597300000|2021-01-25 17:55:00|21787.8|21757.8|21787.8|21762.8|21787.8|21767.8|21777.8|21752.8|20
1611597600000|2021-01-25 18:00:00|21782.8|21767.8|21777.8|21752.8|21792.8|21772.8|21772.8|21752.8|40
1611597900000|2021-01-25 18:05:00|21772.8|21747.8|21767.8|21747.8|21777.8|21752.8|21762.8|21737.8|4
1611598200000|2021-01-25 18:10:00|21772.8|21752.8|21782.8|21762.8|21792.8|21767.8|21767.8|21752.8|7
1611598500000|2021-01-25 18:15:00|21787.8|21757.8|21777.8|21757.8|21787.8|21762.8|21777.8|21752.8|7
1611598800000|2021-01-25 18:20:00|21772.8|21752.8|21787.8|21767.8|21792.8|21772.8|21772.8|21752.8|28
1611599100000|2021-01-25 18:25:00|21792.8|21772.8|21787.8|21767.8|21792.8|21772.8|21782.8|21762.8|16
1611599400000|2021-01-25 18:30:00|21792.8|21772.8|21782.8|21762.8|21792.8|21772.8|21782.8|21762.8|2
1611599700000|2021-01-25 18:35:00|21787.8|21767.8|21792.8|21767.8|21792.8|21772.8|21782.8|21762.8|11
1611600000000|2021-01-25 18:40:00|21787.8|21772.8|21792.8|21767.8|21792.8|21772.8|21787.8|21762.8|1
1611600300000|2021-01-25 18:45:00|21787.8|21772.8|21787.8|21762.8|21787.8|21772.8|21777.8|21757.8|4
1611600600000|2021-01-25 18:50:00|21782.8|21757.8|21767.8|21742.8|21782.8|21762.8|21767.8|21742.8|2
1611600900000|2021-01-25 18:55:00|21772.8|21747.8|21777.8|21752.8|21777.8|21752.8|21767.8|21742.8|10
1611601200000|2021-01-25 19:00:00|21772.8|21757.8|21772.8|21752.8|21777.8|21757.8|21762.8|21737.8|1
1611601500000|2021-01-25 19:05:00|21777.8|21747.8|21772.8|21752.8|21777.8|21757.8|21767.8|21742.8|3
1611601800000|2021-01-25 19:10:00|21767.8|21747.8|21767.8|21742.8|21772.8|21752.8|21757.8|21737.8|26
1611602100000|2021-01-25 19:15:00|21762.8|21747.8|21772.8|21747.8|21772.8|21747.8|21757.8|21737.8|4
1611602400000|2021-01-25 19:20:00|21767.8|21752.8|21777.8|21757.8|21777.8|21757.8|21767.8|21747.8|15
1611602700000|2021-01-25 19:25:00|21772.8|21752.8|21787.8|21772.8|21792.8|21772.8|21772.8|21752.8|40
1611603000000|2021-01-25 19:30:00|||||||||17
1611603300000|2021-01-25 19:35:00|21782.8|21767.8|21787.8|21772.8|21787.8|21772.8|21782.8|21767.8|2
1611603600000|2021-01-25 19:40:00|||||||||1
1611603900000|2021-01-25 19:45:00|||||||||3
1611604200000|2021-01-25 19:50:00|21782.8|21767.8|21787.8|21772.8|21792.8|21777.8|21782.8|21767.8|25
1611604500000|2021-01-25 19:55:00|21792.8|21777.8|21782.8|21767.8|21792.8|21777.8|21782.8|21767.8|5
1611605100000|2021-01-25 20:05:00|21787.8|21772.8|21797.8|21782.8|21797.8|21782.8|21787.8|21772.8|16
1611605400000|2021-01-25 20:10:00|21792.8|21777.8|21782.8|21767.8|21792.8|21777.8|21782.8|21767.8|6
1611605700000|2021-01-25 20:15:00|21777.8|21762.8|21792.8|21777.8|21792.8|21777.8|21777.8|21762.8|14
1611606000000|2021-01-25 20:20:00|||||||||4
1611606300000|2021-01-25 20:25:00|||||||||1
1611606600000|2021-01-25 20:30:00|21797.8|21782.8|21797.8|21782.8|21797.8|21782.8|21797.8|21782.8|8
1611606900000|2021-01-25 20:35:00|21787.8|21772.8|21787.8|21772.8|21787.8|21772.8|21787.8|21772.8|2
1611607200000|2021-01-25 20:40:00|21797.8|21782.8|21797.8|21782.8|21807.8|21792.8|21792.8|21777.8|27
1611607500000|2021-01-25 20:45:00|21792.8|21777.8|21802.8|21787.8|21802.8|21787.8|21792.8|21777.8|21
1611607800000|2021-01-25 20:50:00|21807.8|21792.8|21822.8|21807.8|21822.8|21807.8|21807.8|21792.8|9
1611608100000|2021-01-25 20:55:00|21832.8|21817.8|21857.8|21842.8|21882.8|21867.8|21832.8|21817.8|33
1611608400000|2021-01-25 21:00:00|21875.4|21835.4|21882.5|21842.5|21894.8|21854.8|21875.4|21835.4|0
1611608700000|2021-01-25 21:05:00|21882.3|21842.3|21877.5|21837.5|21884.9|21844.9|21875.1|21835.1|0
1611609000000|2021-01-25 21:10:00|21877.9|21837.9|21878.3|21838.3|21881.2|21841.2|21873.3|21833.3|0
1611609300000|2021-01-25 21:15:00|21878.1|21838.1|21879.7|21839.7|21879.7|21839.7|21875.6|21835.6|0
1611609600000|2021-01-25 21:20:00|21879.1|21839.1|21880.7|21840.7|21880.7|21840.7|21878.1|21838.1|0
1611609900000|2021-01-25 21:25:00|21880.2|21840.2|21879.1|21839.1|21880.7|21840.7|21878.1|21838.1|0
1611610200000|2021-01-25 21:30:00|21878.7|21838.7|21881.8|21841.8|21884.3|21844.3|21872.7|21832.7|0
1611610500000|2021-01-25 21:35:00|21881.6|21841.6|21875.7|21835.7|21881.6|21841.6|21872.7|21832.7|0
1611610800000|2021-01-25 21:40:00|21875.9|21835.9|21873|21833|21876.9|21836.9|21871.8|21831.8|0
1611611100000|2021-01-25 21:45:00|21872.8|21832.8|21870|21830|21874.2|21834.2|21870|21830|0
1611611400000|2021-01-25 21:50:00|21870.3|21830.3|21871.8|21831.8|21871.8|21831.8|21865.1|21825.1|0
1611611700000|2021-01-25 21:55:00|21871.6|21831.6|21869.8|21829.8|21874.2|21834.2|21866.4|21826.4|0
1611612000000|2021-01-25 22:00:00|21869.3|21829.3|21871.9|21831.9|21871.9|21831.9|21868.3|21828.3|0
1611612300000|2021-01-25 22:05:00|21872.4|21832.4|21872.4|21832.4|21872.4|21832.4|21871.4|21831.4|0
1611612600000|2021-01-25 22:10:00|21873.4|21833.4|21873.4|21833.4|21873.4|21833.4|21873.4|21833.4|0
1611612900000|2021-01-25 22:15:00|21872.9|21832.9|21873.3|21833.3|21873.3|21833.3|21869.3|21829.3|0
1611613200000|2021-01-25 22:20:00|21871.3|21831.3|21871.8|21831.8|21873.3|21833.3|21870.8|21830.8|0
1611613500000|2021-01-25 22:25:00|21872.3|21832.3|21868.7|21828.7|21872.3|21832.3|21868.7|21828.7|0
1611613800000|2021-01-25 22:30:00|21869.2|21829.2|21869.2|21829.2|21869.2|21829.2|21868.7|21828.7|0
1611614100000|2021-01-25 22:35:00|21868.7|21828.7|21869.7|21829.7|21870.3|21830.3|21868.7|21828.7|0
1611614400000|2021-01-25 22:40:00|21869.2|21829.2|21870.8|21830.8|21870.8|21830.8|21869.2|21829.2|0
1611614700000|2021-01-25 22:45:00|21870.3|21830.3|21869.7|21829.7|21870.8|21830.8|21867.7|21827.7|0
1611615000000|2021-01-25 22:50:00|21870.3|21830.3|21871.2|21831.2|21872.2|21832.2|21870.2|21830.2|0
1611615300000|2021-01-25 22:55:00|21870.2|21830.2|21869.6|21829.6|21870.7|21830.7|21869.6|21829.6|0
1611615600000|2021-01-25 23:00:00|21868.8|21828.8|21870.9|21830.9|21872.1|21832.1|21854.4|21814.4|0
1611615900000|2021-01-25 23:05:00|21871|21831|21867.2|21827.2|21873.3|21833.3|21865.3|21825.3|0
1611616200000|2021-01-25 23:10:00|21867|21827|21865.9|21825.9|21867.2|21827.2|21864.7|21824.7|0
1611616500000|2021-01-25 23:15:00|21866|21826|21875.1|21835.1|21877.5|21837.5|21865.9|21825.9|0
1611616800000|2021-01-25 23:20:00|21875.3|21835.3|21875.1|21835.1|21876.3|21836.3|21864.7|21824.7|0
1611617100000|2021-01-25 23:25:00|21874.9|21834.9|21869.6|21829.6|21875.1|21835.1|21869.6|21829.6|0
1611617400000|2021-01-25 23:30:00|21869.8|21829.8|21876.3|21836.3|21877.5|21837.5|21869.6|21829.6|0
1611617700000|2021-01-25 23:35:00|21876.5|21836.5|21875.1|21835.1|21877.5|21837.5|21875.1|21835.1|0
1611618000000|2021-01-25 23:40:00|21875.3|21835.3|21867.1|21827.1|21876.3|21836.3|21867.1|21827.1|0
1611618300000|2021-01-25 23:45:00|21866.5|21826.5|21862.2|21822.2|21867.1|21827.1|21862.2|21822.2|0
1611618600000|2021-01-25 23:50:00|21862.3|21822.3|21862.2|21822.2|21867.1|21827.1|21861.6|21821.6|0
1611618900000|2021-01-25 23:55:00|21862|21822|21859.7|21819.7|21864.7|21824.7|21858.5|21818.5|0
1611619200000|2021-01-26 00:00:00|21859.5|21819.5|21857.7|21817.7|21862.6|21822.6|21848.6|21808.6|0
1611619500000|2021-01-26 00:05:00|21857.9|21817.9|21860.2|21820.2|21863.9|21823.9|21856.5|21816.5|0
1611619800000|2021-01-26 00:10:00|21860.1|21820.1|21855.1|21815.1|21863.9|21823.9|21855.1|21815.1|0
1611620100000|2021-01-26 00:15:00|21854.9|21814.9|21837.6|21797.6|21854.9|21814.9|21827.3|21787.3|0
1611620400000|2021-01-26 00:20:00|21837.5|21797.5|21837.7|21797.7|21837.8|21797.8|21826.2|21786.2|0
1611620700000|2021-01-26 00:25:00|21837.6|21797.6|21823.9|21783.9|21837.6|21797.6|21820.6|21780.6|0
1611621000000|2021-01-26 00:30:00|21824.9|21784.9|21812.4|21772.4|21826.9|21786.9|21809.7|21769.7|0
1611621300000|2021-01-26 00:35:00|21811.4|21771.4|21806.7|21766.7|21823.7|21783.7|21804|21764|0
1611621600000|2021-01-26 00:40:00|21805.7|21765.7|21786.2|21746.2|21806.7|21766.7|21786|21746|0
1611621900000|2021-01-26 00:45:00|21786.3|21746.3|21786.7|21746.7|21789.4|21749.4|21780.4|21740.4|0
1611622200000|2021-01-26 00:50:00|21786.9|21746.9|21803.6|21763.6|21803.7|21763.7|21786.7|21746.7|0
1611622500000|2021-01-26 00:55:00|21803.7|21763.7|21791.9|21751.9|21803.7|21763.7|21791.6|21751.6|0
1611622800000|2021-01-26 01:00:00|21793.9|21753.9|21803.4|21763.4|21803.6|21763.6|21792.2|21752.2|0
1611623100000|2021-01-26 01:05:00|21803.7|21763.7|21803.2|21763.2|21809.5|21769.5|21803.2|21763.2|0
1611623400000|2021-01-26 01:10:00|21801.1|21761.1|21781.1|21741.1|21801.1|21761.1|21775.4|21735.4|0
1611623700000|2021-01-26 01:15:00|21781|21741|21770.8|21730.8|21781.3|21741.3|21769.7|21729.7|0
1611624000000|2021-01-26 01:20:00|21770.7|21730.7|21765.1|21725.1|21782.1|21742.1|21765|21725|0
1611624300000|2021-01-26 01:25:00|21764.9|21724.9|21756.7|21716.7|21765.1|21725.1|21756.6|21716.6|0
1611624600000|2021-01-26 01:30:00|21756.8|21716.8|21763.8|21723.8|21768.6|21728.6|21755.6|21715.6|0
1611624900000|2021-01-26 01:35:00|21763.7|21723.7|21776|21736|21776|21736|21763.7|21723.7|0
1611625200000|2021-01-26 01:40:00|21776.2|21736.2|21767.5|21727.5|21776.2|21736.2|21758.7|21718.7|0
1611625500000|2021-01-26 01:45:00|21766.4|21726.4|21765|21725|21766.4|21726.4|21747.9|21707.9|0
1611625800000|2021-01-26 01:50:00|21764.9|21724.9|21771|21731|21777|21737|21764.9|21724.9|0
1611626100000|2021-01-26 01:55:00|21771.1|21731.1|21765.4|21725.4|21776.7|21736.7|21765.2|21725.2|0
1611626400000|2021-01-26 02:00:00|21765.6|21725.6|21768.2|21728.2|21777|21737|21765.3|21725.3|0
1611626700000|2021-01-26 02:05:00|21767.1|21727.1|21759.4|21719.4|21770.9|21730.9|21759|21719|0
1611627000000|2021-01-26 02:10:00|21759.3|21719.3|21764.7|21724.7|21764.7|21724.7|21758.7|21718.7|0
1611627300000|2021-01-26 02:15:00|21764.9|21724.9|21753|21713|21767.9|21727.9|21753|21713|0
1611627600000|2021-01-26 02:20:00|21751|21711|21703.5|21663.5|21751|21711|21697.7|21657.7|0
1611627900000|2021-01-26 02:25:00|21703.2|21663.2|21709.7|21669.7|21709.7|21669.7|21700.4|21660.4|0
1611628200000|2021-01-26 02:30:00|21709.5|21669.5|21697.8|21657.8|21709.5|21669.5|21691.5|21651.5|0
1611628500000|2021-01-26 02:35:00|21697.7|21657.7|21691.8|21651.8|21704.1|21664.1|21691.7|21651.7|0
1611628800000|2021-01-26 02:40:00|21691.7|21651.7|21697.5|21657.5|21697.5|21657.5|21691.5|21651.5|0
1611629100000|2021-01-26 02:45:00|21697.4|21657.4|21698.8|21658.8|21698.8|21658.8|21692|21652|0
1611629400000|2021-01-26 02:50:00|21699|21659|21698.9|21658.9|21704.8|21664.8|21692.8|21652.8|0
1611629700000|2021-01-26 02:55:00|21698.8|21658.8|21692.9|21652.9|21698.9|21658.9|21692.6|21652.6|0
1611630000000|2021-01-26 03:00:00|21692.8|21652.8|21692.3|21652.3|21692.8|21652.8|21686.6|21646.6|0
1611630300000|2021-01-26 03:05:00|21692.2|21652.2|21698.1|21658.1|21698.4|21658.4|21686.5|21646.5|0
1611630600000|2021-01-26 03:10:00|21698.3|21658.3|21704.2|21664.2|21704.4|21664.4|21698.1|21658.1|0
1611630900000|2021-01-26 03:15:00|21704.3|21664.3|21704.3|21664.3|21710.1|21670.1|21698.5|21658.5|0
1611631200000|2021-01-26 03:20:00|21698.8|21658.8|21698.7|21658.7|21701.5|21661.5|21689.7|21649.7|0
1611631500000|2021-01-26 03:25:00|21698.4|21658.4|21704.4|21664.4|21704.5|21664.5|21692.8|21652.8|0
1611631800000|2021-01-26 03:30:00|21704.5|21664.5|21692.7|21652.7|21704.5|21664.5|21692.7|21652.7|0
1611632100000|2021-01-26 03:35:00|21692.8|21652.8|21674.9|21634.9|21698.4|21658.4|21666.3|21626.3|0
1611632400000|2021-01-26 03:40:00|21674.8|21634.8|21680.5|21640.5|21680.6|21640.6|21669.2|21629.2|0
1611632700000|2021-01-26 03:45:00|21680.6|21640.6|21674.9|21634.9|21680.6|21640.6|21672.2|21632.2|0
1611633000000|2021-01-26 03:50:00|21674.8|21634.8|21675.2|21635.2|21680.9|21640.9|21674.8|21634.8|0
1611633300000|2021-01-26 03:55:00|21675.1|21635.1|21680.8|21640.8|21680.9|21640.9|21675|21635|0
1611633600000|2021-01-26 04:00:00|21680.9|21640.9|21686.9|21646.9|21686.9|21646.9|21680.8|21640.8|0
1611633900000|2021-01-26 04:05:00|21686.8|21646.8|21692.2|21652.2|21692.2|21652.2|21686.4|21646.4|0
1611634200000|2021-01-26 04:10:00|21692.1|21652.1|21692.1|21652.1|21692.2|21652.2|21692.1|21652.1|0
1611634500000|2021-01-26 04:15:00|21692.2|21652.2|21685.9|21645.9|21692.2|21652.2|21685.9|21645.9|0
1611634800000|2021-01-26 04:20:00|21686|21646|21685.8|21645.8|21686.4|21646.4|21685.8|21645.8|0
1611635100000|2021-01-26 04:25:00|21685.9|21645.9|21679.8|21639.8|21685.9|21645.9|21679.6|21639.6|0
1611635400000|2021-01-26 04:30:00|21679.6|21639.6|21654.8|21614.8|21679.6|21639.6|21654.5|21614.5|0
1611635700000|2021-01-26 04:35:00|21654.9|21614.9|21582.8|21542.8|21660.8|21620.8|21581.5|21541.5|0
1611636000000|2021-01-26 04:40:00|21584.5|21544.5|21591|21551|21593.8|21553.8|21581.8|21541.8|0
1611636300000|2021-01-26 04:45:00|21592.1|21552.1|21604.8|21564.8|21604.8|21564.8|21587.9|21547.9|0
1611636600000|2021-01-26 04:50:00|21604.9|21564.9|21604.3|21564.3|21607.4|21567.4|21599.1|21559.1|0
1611636900000|2021-01-26 04:55:00|21601.6|21561.6|21600.1|21560.1|21607.5|21567.5|21599.7|21559.7|0
1611637200000|2021-01-26 05:00:00|21600.4|21560.4|21606.3|21566.3|21612.1|21572.1|21600|21560|0
1611637500000|2021-01-26 05:05:00|21606.4|21566.4|21606.5|21566.5|21612.1|21572.1|21606.1|21566.1|0
1611637800000|2021-01-26 05:10:00|21606.7|21566.7|21624.7|21584.7|21624.7|21584.7|21606.7|21566.7|0
1611638100000|2021-01-26 05:15:00|21624.8|21584.8|21618.4|21578.4|21624.8|21584.8|21613|21573|0
1611638400000|2021-01-26 05:20:00|21618.5|21578.5|21613.4|21573.4|21618.5|21578.5|21606.5|21566.5|0
1611638700000|2021-01-26 05:25:00|21613.3|21573.3|21613.9|21573.9|21619.3|21579.3|21613.1|21573.1|0
1611639000000|2021-01-26 05:30:00|21614|21574|21623|21583|21625.8|21585.8|21613.7|21573.7|0
1611639300000|2021-01-26 05:35:00|21622.8|21582.8|21629|21589|21629.3|21589.3|21622.8|21582.8|0
1611639600000|2021-01-26 05:40:00|21629.1|21589.1|21622.8|21582.8|21629.1|21589.1|21622.7|21582.7|0
1611639900000|2021-01-26 05:45:00|21622.9|21582.9|21617.8|21577.8|21623.1|21583.1|21616.7|21576.7|0
1611640200000|2021-01-26 05:50:00|21617.7|21577.7|21618|21578|21618.4|21578.4|21612.5|21572.5|0
1611640500000|2021-01-26 05:55:00|21616.9|21576.9|21615.9|21575.9|21618.7|21578.7|21612.2|21572.2|0
1611640800000|2021-01-26 06:00:00|21615.8|21575.8|21598.4|21558.4|21616.1|21576.1|21597.9|21557.9|0
1611641100000|2021-01-26 06:05:00|21598.3|21558.3|21598.2|21558.2|21598.4|21558.4|21592.1|21552.1|0
1611641400000|2021-01-26 06:10:00|21598.1|21558.1|21598.6|21558.6|21603.9|21563.9|21595.6|21555.6|0
1611641700000|2021-01-26 06:15:00|21598.9|21558.9|21604.6|21564.6|21607.6|21567.6|21598.9|21558.9|0
1611642000000|2021-01-26 06:20:00|21604.7|21564.7|21604.3|21564.3|21605.2|21565.2|21590.9|21550.9|0
1611642300000|2021-01-26 06:25:00|21604.4|21564.4|21598.8|21558.8|21604.4|21564.4|21592.9|21552.9|0
1611642600000|2021-01-26 06:30:00|21598.6|21558.6|21593.5|21553.5|21599.2|21559.2|21590.6|21550.6|0
1611642900000|2021-01-26 06:35:00|21593.4|21553.4|21575.9|21535.9|21593.4|21553.4|21575.8|21535.8|0
1611643200000|2021-01-26 06:40:00|21575.8|21535.8|21570.8|21530.8|21575.8|21535.8|21564.6|21524.6|0
1611643500000|2021-01-26 06:45:00|21574.6|21534.6|21559.8|21519.8|21574.6|21534.6|21553.4|21513.4|0
1611643800000|2021-01-26 06:50:00|21559.7|21519.7|21613.8|21573.8|21613.8|21573.8|21559.7|21519.7|0
1611644100000|2021-01-26 06:55:00|21614.8|21574.8|21619.2|21579.2|21625.1|21585.1|21599.6|21559.6|0
1611644400000|2021-01-26 07:00:00|21620.2|21580.2|21682.8|21667.8|21682.8|21667.8|21607.8|21579.1|107
1611644700000|2021-01-26 07:05:00|21677.8|21662.8|21672.8|21657.8|21677.8|21662.8|21662.8|21647.8|34
1611645000000|2021-01-26 07:10:00|21677.8|21662.8|21687.8|21672.8|21687.8|21672.8|21677.8|21662.8|37
1611645300000|2021-01-26 07:15:00|21677.8|21662.8|21682.8|21667.8|21687.8|21672.8|21677.8|21662.8|31
1611645600000|2021-01-26 07:20:00|21677.8|21662.8|21692.8|21677.8|21692.8|21677.8|21677.8|21662.8|9
1611645900000|2021-01-26 07:25:00|21702.8|21687.8|21707.8|21692.8|21717.8|21702.8|21702.8|21687.8|8
1611646200000|2021-01-26 07:30:00|21702.8|21687.8|21697.8|21682.8|21712.8|21697.8|21697.8|21682.8|11
1611646500000|2021-01-26 07:35:00|21692.8|21677.8|21697.8|21682.8|21697.8|21682.8|21687.8|21672.8|15
1611646800000|2021-01-26 07:40:00|21692.8|21677.8|21707.8|21692.8|21707.8|21692.8|21692.8|21677.8|22
1611647100000|2021-01-26 07:45:00|21702.8|21687.8|21702.8|21687.8|21707.8|21692.8|21702.8|21687.8|27
1611647400000|2021-01-26 07:50:00|21707.8|21692.8|21722.8|21707.8|21727.8|21712.8|21707.8|21692.8|26
1611647700000|2021-01-26 07:55:00|21717.8|21702.8|21722.8|21707.8|21732.8|21717.8|21717.8|21702.8|36
1611648000000|2021-01-26 08:00:00|21727.8|21712.8|21687.8|21672.8|21752.8|21737.8|21667.8|21652.8|542
1611648300000|2021-01-26 08:05:00|21682.8|21667.8|21752.8|21737.8|21772.8|21757.8|21667.8|21652.8|459
1611648600000|2021-01-26 08:10:00|21757.8|21742.8|21777.8|21762.8|21797.8|21782.8|21752.8|21737.8|308
1611648900000|2021-01-26 08:15:00|21782.8|21767.8|21812.8|21797.8|21817.8|21802.8|21772.8|21757.8|550
1611649200000|2021-01-26 08:20:00|21817.8|21802.8|21767.8|21752.8|21822.8|21807.8|21767.8|21752.8|441
1611649500000|2021-01-26 08:25:00|21762.8|21747.8|21757.8|21742.8|21772.8|21757.8|21732.8|21717.8|217
1611649800000|2021-01-26 08:30:00|21762.8|21747.8|21767.8|21752.8|21777.8|21762.8|21752.8|21737.8|155
1611650100000|2021-01-26 08:35:00|21777.8|21762.8|21812.8|21797.8|21817.8|21802.8|21772.8|21757.8|174
1611650400000|2021-01-26 08:40:00|21810.7|21795.7|21820.7|21805.7|21830.7|21815.7|21805.7|21790.7|161
1611650700000|2021-01-26 08:45:00|21825.7|21810.7|21840.7|21825.7|21855.7|21840.7|21825.7|21810.7|213
1611651000000|2021-01-26 08:50:00|21835.7|21820.7|21805.7|21790.7|21845.7|21830.7|21805.7|21790.7|202
1611651300000|2021-01-26 08:55:00|21800.7|21785.7|21810.7|21795.7|21810.7|21795.7|21775.7|21760.7|168
1611651600000|2021-01-26 09:00:00|21815.7|21800.7|21840.7|21825.7|21845.7|21830.7|21810.7|21795.7|240
1611651900000|2021-01-26 09:05:00|21845.7|21830.7|21855.7|21840.7|21865.7|21850.7|21845.7|21830.7|158
1611652200000|2021-01-26 09:10:00|21860.7|21845.7|21875.7|21860.7|21890.7|21875.7|21855.7|21840.7|180
1611652500000|2021-01-26 09:15:00|21880.7|21865.7|21885.7|21870.7|21905.7|21890.7|21880.7|21865.7|237
1611652800000|2021-01-26 09:20:00|21890.7|21875.7|21930.7|21915.7|21935.7|21920.7|21890.7|21875.7|184
1611653100000|2021-01-26 09:25:00|21925.7|21910.7|21925.7|21910.7|21930.7|21915.7|21910.7|21895.7|90
1611653400000|2021-01-26 09:30:00|21930.7|21915.7|21950.7|21935.7|21960.7|21945.7|21930.7|21915.7|235
1611653700000|2021-01-26 09:35:00|21955.7|21940.7|21940.7|21925.7|21975.7|21960.7|21935.7|21920.7|336
1611654000000|2021-01-26 09:40:00|21945.7|21930.7|21965.7|21950.7|21970.7|21955.7|21945.7|21930.7|144
1611654300000|2021-01-26 09:45:00|21970.7|21955.7|21960.7|21945.7|21975.7|21960.7|21955.7|21940.7|145
1611654600000|2021-01-26 09:50:00|21955.7|21940.7|21955.7|21940.7|21965.7|21950.7|21945.7|21930.7|85
1611654900000|2021-01-26 09:55:00|21950.7|21935.7|21945.7|21930.7|21950.7|21935.7|21940.7|21925.7|154
1611655200000|2021-01-26 10:00:00|21940.7|21925.7|21885.7|21870.7|21945.7|21930.7|21885.7|21870.7|340
1611655500000|2021-01-26 10:05:00|21880.7|21865.7|21875.7|21860.7|21900.7|21885.7|21875.7|21860.7|216
1611655800000|2021-01-26 10:10:00|21880.7|21865.7|21900.7|21885.7|21905.7|21890.7|21880.7|21865.7|102
1611656100000|2021-01-26 10:15:00|21905.7|21890.7|21885.7|21870.7|21905.7|21890.7|21885.7|21870.7|62
1611656400000|2021-01-26 10:20:00|21890.7|21875.7|21890.7|21875.7|21895.7|21880.7|21875.7|21860.7|95
1611656700000|2021-01-26 10:25:00|21885.7|21870.7|21895.7|21880.7|21905.7|21890.7|21885.7|21870.7|100
1611657000000|2021-01-26 10:30:00|21900.7|21885.7|21890.7|21875.7|21905.7|21890.7|21890.7|21875.7|43
1611657300000|2021-01-26 10:35:00|21885.7|21870.7|21895.7|21880.7|21895.7|21880.7|21880.7|21865.7|38
1611657600000|2021-01-26 10:40:00|21900.7|21885.7|21880.7|21865.7|21905.7|21890.7|21880.7|21865.7|127
1611657900000|2021-01-26 10:45:00|21885.7|21870.7|21895.7|21880.7|21895.7|21880.7|21870.7|21855.7|67
1611658200000|2021-01-26 10:50:00|21890.7|21875.7|21895.7|21880.7|21895.7|21880.7|21890.7|21875.7|68
1611658500000|2021-01-26 10:55:00|21900.7|21885.7|21905.7|21890.7|21910.7|21895.7|21890.7|21875.7|67
1611658800000|2021-01-26 11:00:00|21900.7|21885.7|21910.7|21895.7|21910.7|21895.7|21885.7|21870.7|84
1611659100000|2021-01-26 11:05:00|21915.7|21900.7|21950.7|21935.7|21950.7|21935.7|21915.7|21900.7|217
1611659400000|2021-01-26 11:10:00|21955.7|21940.7|21940.7|21925.7|21955.7|21940.7|21940.7|21925.7|87
1611659700000|2021-01-26 11:15:00|21935.7|21920.7|21920.7|21905.7|21945.7|21930.7|21915.7|21900.7|88
1611660000000|2021-01-26 11:20:00|21915.7|21900.7|21940.7|21925.7|21940.7|21925.7|21915.7|21900.7|95
1611660300000|2021-01-26 11:25:00|21935.7|21920.7|21935.7|21920.7|21935.7|21920.7|21920.7|21905.7|81
1611660600000|2021-01-26 11:30:00|21930.7|21915.7|21930.7|21915.7|21950.7|21935.7|21925.7|21910.7|75
1611660900000|2021-01-26 11:35:00|21935.7|21920.7|21930.7|21915.7|21940.7|21925.7|21925.7|21910.7|44
1611661200000|2021-01-26 11:40:00|21935.7|21920.7|21955.7|21940.7|21955.7|21940.7|21935.7|21920.7|93
1611661500000|2021-01-26 11:45:00|21950.7|21935.7|21995.7|21980.7|21995.7|21980.7|21950.7|21935.7|139
1611661800000|2021-01-26 11:50:00|21990.7|21975.7|22030.7|22015.7|22030.7|22015.7|21990.7|21975.7|254
1611662100000|2021-01-26 11:55:00|22025.7|22010.7|21995.7|21980.7|22035.7|22020.7|21995.7|21980.7|173
1611662400000|2021-01-26 12:00:00|22000.7|21985.7|21995.7|21980.7|22010.7|21995.7|21995.7|21980.7|151
1611662700000|2021-01-26 12:05:00|22000.7|21985.7|22010.7|21995.7|22025.7|22010.7|22000.7|21985.7|207
1611663000000|2021-01-26 12:10:00|22005.7|21990.7|21980.7|21965.7|22005.7|21990.7|21975.7|21960.7|110
1611663300000|2021-01-26 12:15:00|21985.7|21970.7|21980.7|21965.7|21985.7|21970.7|21970.7|21955.7|104
1611663600000|2021-01-26 12:20:00|21985.7|21970.7|22000.7|21985.7|22000.7|21985.7|21985.7|21970.7|111
1611663900000|2021-01-26 12:25:00|22005.7|21990.7|21995.7|21980.7|22005.7|21990.7|21990.7|21975.7|46
1611664200000|2021-01-26 12:30:00|22000.7|21985.7|22000.7|21985.7|22010.7|21995.7|21990.7|21975.7|125
1611664500000|2021-01-26 12:35:00|22005.7|21990.7|22010.7|21995.7|22035.7|22020.7|22005.7|21990.7|107
1611664800000|2021-01-26 12:40:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|21997.5|21982.5|52
1611665100000|2021-01-26 12:45:00|22007.5|21992.5|21982.5|21967.5|22007.5|21992.5|21982.5|21967.5|48
1611665400000|2021-01-26 12:50:00|21977.5|21962.5|22007.5|21992.5|22017.5|22002.5|21977.5|21962.5|68
1611665700000|2021-01-26 12:55:00|22012.5|21997.5|22007.5|21992.5|22012.5|21997.5|22007.5|21992.5|28
1611666000000|2021-01-26 13:00:00|22012.5|21997.5|22007.5|21992.5|22012.5|21997.5|22002.5|21987.5|46
1611666300000|2021-01-26 13:05:00|22012.5|21997.5|22002.5|21987.5|22017.5|22002.5|22002.5|21987.5|81
1611666600000|2021-01-26 13:10:00|22007.5|21992.5|21987.5|21972.5|22012.5|21997.5|21987.5|21972.5|78
1611666900000|2021-01-26 13:15:00|21992.5|21977.5|21987.5|21972.5|21992.5|21977.5|21982.5|21967.5|103
1611667200000|2021-01-26 13:20:00|21997.5|21982.5|22007.5|21992.5|22007.5|21992.5|21992.5|21977.5|73
1611667500000|2021-01-26 13:25:00|22002.5|21987.5|21977.5|21962.5|22007.5|21992.5|21972.5|21957.5|125
1611667800000|2021-01-26 13:30:00|21972.5|21957.5|21967.5|21952.5|21977.5|21962.5|21952.5|21937.5|98
1611668100000|2021-01-26 13:35:00|21972.5|21957.5|21967.5|21952.5|21977.5|21962.5|21957.5|21942.5|73
1611668400000|2021-01-26 13:40:00|21972.5|21957.5|21972.5|21957.5|21977.5|21962.5|21967.5|21952.5|39
1611668700000|2021-01-26 13:45:00|21977.5|21962.5|21987.5|21972.5|21987.5|21972.5|21977.5|21962.5|53
1611669000000|2021-01-26 13:50:00|21982.5|21967.5|21997.5|21982.5|21997.5|21982.5|21982.5|21967.5|52
1611669300000|2021-01-26 13:55:00|21992.5|21977.5|21992.5|21977.5|21997.5|21982.5|21982.5|21967.5|76
1611669600000|2021-01-26 14:00:00|21997.5|21982.5|22002.5|21987.5|22017.5|22002.5|21997.5|21982.5|116
1611669900000|2021-01-26 14:05:00|21997.5|21982.5|21987.5|21972.5|22017.5|22002.5|21987.5|21972.5|109
1611670200000|2021-01-26 14:10:00|21992.5|21977.5|21982.5|21967.5|21997.5|21982.5|21977.5|21962.5|100
1611670500000|2021-01-26 14:15:00|21977.5|21962.5|21977.5|21962.5|21982.5|21967.5|21972.5|21957.5|26
1611670800000|2021-01-26 14:20:00|21972.5|21957.5|21972.5|21957.5|21972.5|21957.5|21967.5|21952.5|59
1611671100000|2021-01-26 14:25:00|21977.5|21962.5|21962.5|21947.5|21982.5|21967.5|21962.5|21947.5|85
1611671400000|2021-01-26 14:30:00|21967.5|21952.5|21952.5|21937.5|21987.5|21972.5|21947.5|21932.5|199
1611671700000|2021-01-26 14:35:00|21947.5|21932.5|21942.5|21927.5|21957.5|21942.5|21937.5|21922.5|114
1611672000000|2021-01-26 14:40:00|21937.5|21922.5|21937.5|21922.5|21952.5|21937.5|21932.5|21917.5|121
1611672300000|2021-01-26 14:45:00|21932.5|21917.5|21957.5|21942.5|21972.5|21957.5|21932.5|21917.5|136
1611672600000|2021-01-26 14:50:00|21952.5|21937.5|21937.5|21922.5|21952.5|21937.5|21927.5|21912.5|121
1611672900000|2021-01-26 14:55:00|21942.5|21927.5|21947.5|21932.5|21957.5|21942.5|21942.5|21927.5|82
1611673200000|2021-01-26 15:00:00|21942.5|21927.5|21962.5|21947.5|21982.5|21967.5|21942.5|21927.5|125
1611673500000|2021-01-26 15:05:00|21957.5|21942.5|22037.5|22022.5|22042.5|22027.5|21952.5|21937.5|502
1611673800000|2021-01-26 15:10:00|22034.5|22019.5|21994.5|21979.5|22039.5|22024.5|21979.5|21964.5|345
1611674100000|2021-01-26 15:15:00|21989.5|21974.5|22009.5|21994.5|22034.5|22019.5|21989.5|21974.5|259
1611674400000|2021-01-26 15:20:00|22004.5|21989.5|22014.5|21999.5|22029.5|22014.5|21989.5|21974.5|173
1611674700000|2021-01-26 15:25:00|22009.5|21994.5|22049.5|22034.5|22049.5|22034.5|22009.5|21994.5|181
1611675000000|2021-01-26 15:30:00|22044.5|22029.5|22024.5|22009.5|22044.5|22029.5|22024.5|22009.5|205
1611675300000|2021-01-26 15:35:00|22029.5|22014.5|22029.5|22014.5|22039.5|22024.5|22014.5|21999.5|178
1611675600000|2021-01-26 15:40:00|22034.5|22019.5|22034.5|22019.5|22044.5|22029.5|22019.5|22004.5|141
1611675900000|2021-01-26 15:45:00|22039.5|22024.5|22029.5|22014.5|22059.5|22044.5|22029.5|22014.5|142
1611676200000|2021-01-26 15:50:00|22024.5|22009.5|22019.5|22004.5|22034.5|22019.5|22009.5|21994.5|177
1611676500000|2021-01-26 15:55:00|22024.5|22009.5|22009.5|21994.5|22024.5|22009.5|22004.5|21989.5|102
1611676800000|2021-01-26 16:00:00|22014.5|21999.5|22009.5|21994.5|22024.5|22009.5|21999.5|21984.5|138
1611677100000|2021-01-26 16:05:00|22014.5|21999.5|21994.5|21979.5|22014.5|21999.5|21984.5|21969.5|198
1611677400000|2021-01-26 16:10:00|21999.5|21984.5|21999.5|21984.5|22004.5|21989.5|21989.5|21974.5|141
1611677700000|2021-01-26 16:15:00|22004.5|21989.5|21999.5|21984.5|22019.5|22004.5|21994.5|21979.5|166
1611678000000|2021-01-26 16:20:00|21994.5|21979.5|22009.5|21994.5|22014.5|21999.5|21989.5|21974.5|297
1611678300000|2021-01-26 16:25:00|22004.5|21989.5|22024.5|22009.5|22034.5|22019.5|22004.5|21989.5|557
1611678600000|2021-01-26 16:30:00|22029.5|22014.5|21994.5|21979.5|22029.5|22014.5|21994.5|21979.5|692
1611678900000|2021-01-26 16:35:00|22004.5|21989.5|22009.5|21994.5|22009.5|21994.5|21979.5|21964.5|243
1611679200000|2021-01-26 16:40:00|22014.5|21999.5|21989.5|21974.5|22014.5|21999.5|21989.5|21974.5|395
1611679500000|2021-01-26 16:45:00|21994.5|21979.5|21974.5|21959.5|21999.5|21984.5|21974.5|21959.5|51
1611679800000|2021-01-26 16:50:00|21979.5|21954.5|21979.5|21954.5|21989.5|21969.5|21974.5|21954.5|38
1611680100000|2021-01-26 16:55:00|21974.5|21949.5|21999.5|21974.5|21999.5|21974.5|21969.5|21944.5|70
1611680400000|2021-01-26 17:00:00|21994.5|21969.5|21994.5|21974.5|22004.5|21984.5|21989.5|21969.5|35
1611680700000|2021-01-26 17:05:00|21999.5|21979.5|21999.5|21974.5|22009.5|21989.5|21994.5|21974.5|5
1611681000000|2021-01-26 17:10:00|21994.5|21979.5|21999.5|21974.5|22004.5|21979.5|21994.5|21974.5|4
1611681300000|2021-01-26 17:15:00|21994.5|21979.5|22004.5|21979.5|22009.5|21989.5|21994.5|21974.5|16
1611681600000|2021-01-26 17:20:00|21999.5|21984.5|22009.5|21989.5|22014.5|21994.5|21999.5|21984.5|7
1611681900000|2021-01-26 17:25:00|22014.5|21994.5|22034.5|22009.5|22034.5|22014.5|22014.5|21994.5|23
1611682200000|2021-01-26 17:30:00|22029.5|22014.5|22044.5|22019.5|22044.5|22019.5|22029.5|22009.5|14
1611682500000|2021-01-26 17:35:00|22039.5|22014.5|22034.5|22014.5|22039.5|22014.5|22034.5|22009.5|12
1611682800000|2021-01-26 17:40:00|22029.5|22009.5|22024.5|21999.5|22034.5|22009.5|22019.5|21994.5|28
1611683100000|2021-01-26 17:45:00|22019.5|22004.5|22024.5|22004.5|22024.5|22004.5|22014.5|21994.5|12
1611683400000|2021-01-26 17:50:00|22029.5|22009.5|22044.5|22019.5|22044.5|22024.5|22029.5|22009.5|32
1611683700000|2021-01-26 17:55:00|22039.5|22024.5|22034.5|22014.5|22044.5|22024.5|22029.5|22009.5|34
1611684000000|2021-01-26 18:00:00|22029.5|22009.5|22034.5|22009.5|22034.5|22009.5|22019.5|21999.5|25
1611684300000|2021-01-26 18:05:00|22029.5|22004.5|22039.5|22014.5|22039.5|22014.5|22029.5|22004.5|2
1611684600000|2021-01-26 18:10:00|22044.5|22019.5|22054.5|22034.5|22059.5|22034.5|22044.5|22019.5|16
1611684900000|2021-01-26 18:15:00|22059.5|22039.5|22054.5|22034.5|22064.5|22044.5|22054.5|22034.5|29
1611685200000|2021-01-26 18:20:00|22059.5|22029.5|22054.5|22029.5|22059.5|22029.5|22049.5|22029.5|6
1611685500000|2021-01-26 18:25:00|22059.5|22034.5|22059.5|22034.5|22064.5|22044.5|22054.5|22034.5|24
1611685800000|2021-01-26 18:30:00|22054.5|22039.5|22064.5|22039.5|22064.5|22039.5|22054.5|22039.5|9
1611686100000|2021-01-26 18:35:00|22059.5|22034.5|22059.5|22039.5|22064.5|22039.5|22054.5|22034.5|6
1611686400000|2021-01-26 18:40:00|22064.5|22044.5|22069.5|22049.5|22069.5|22049.5|22059.5|22044.5|10
1611686700000|2021-01-26 18:45:00|22064.5|22044.5|22069.5|22049.5|22069.5|22049.5|22064.5|22044.5|8
1611687000000|2021-01-26 18:50:00|22064.5|22044.5|22069.5|22044.5|22069.5|22044.5|22064.5|22044.5|19
1611687300000|2021-01-26 18:55:00|22064.5|22049.5|22069.5|22044.5|22069.5|22049.5|22064.5|22044.5|6
1611687600000|2021-01-26 19:00:00|22064.5|22039.5|22069.5|22049.5|22069.5|22049.5|22059.5|22039.5|23
1611687900000|2021-01-26 19:05:00|22074.5|22054.5|22074.5|22054.5|22079.5|22054.5|22074.5|22054.5|30
1611688200000|2021-01-26 19:10:00|22079.5|22059.5|22079.5|22059.5|22079.5|22059.5|22074.5|22054.5|6
1611688500000|2021-01-26 19:15:00|22074.5|22054.5|22074.5|22054.5|22079.5|22054.5|22074.5|22054.5|3
1611688800000|2021-01-26 19:20:00|22079.5|22059.5|22079.5|22059.5|22079.5|22059.5|22074.5|22059.5|30
1611689100000|2021-01-26 19:25:00|22074.5|22054.5|22064.5|22049.5|22074.5|22054.5|22059.5|22039.5|28
1611689400000|2021-01-26 19:30:00|22074.5|22059.5|22064.5|22049.5|22074.5|22059.5|22064.5|22049.5|5
1611689700000|2021-01-26 19:35:00|22059.5|22044.5|22059.5|22044.5|22059.5|22044.5|22059.5|22044.5|5
1611690000000|2021-01-26 19:40:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22054.5|22039.5|8
1611690300000|2021-01-26 19:45:00|22054.5|22039.5|22044.5|22029.5|22054.5|22039.5|22044.5|22029.5|30
1611690600000|2021-01-26 19:50:00|22049.5|22034.5|22049.5|22034.5|22049.5|22034.5|22044.5|22029.5|16
1611690900000|2021-01-26 19:55:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22054.5|22039.5|10
1611691200000|2021-01-26 20:00:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22049.5|22034.5|25
1611691500000|2021-01-26 20:05:00|22064.5|22049.5|22069.5|22054.5|22074.5|22059.5|22064.5|22049.5|8
1611691800000|2021-01-26 20:10:00|||||||||5
1611692100000|2021-01-26 20:15:00|||||||||16
1611692400000|2021-01-26 20:20:00|22064.5|22049.5|22064.5|22049.5|22064.5|22049.5|22064.5|22049.5|7
1611692700000|2021-01-26 20:25:00|22069.5|22054.5|22069.5|22054.5|22069.5|22054.5|22069.5|22054.5|21
1611693000000|2021-01-26 20:30:00|22064.5|22049.5|22069.5|22054.5|22069.5|22054.5|22059.5|22044.5|57
1611693300000|2021-01-26 20:35:00|22064.5|22049.5|22054.5|22039.5|22064.5|22049.5|22049.5|22034.5|88
1611693600000|2021-01-26 20:40:00|22049.5|22034.5|22049.5|22034.5|22059.5|22044.5|22044.5|22029.5|23
1611693900000|2021-01-26 20:45:00|22044.5|22029.5|22039.5|22024.5|22049.5|22034.5|22039.5|22024.5|22
1611694200000|2021-01-26 20:50:00|22049.5|22034.5|22039.5|22024.5|22049.5|22034.5|22034.5|22019.5|17
1611694500000|2021-01-26 20:55:00|22034.5|22019.5|22039.5|22024.5|22039.5|22024.5|22024.5|22009.5|22
1611694800000|2021-01-26 21:00:00|22048|22008|22083.6|22043.6|22083.6|22043.6|22041.6|22001.6|0
1611695100000|2021-01-26 21:05:00|22083.4|22043.4|22102|22062|22109.4|22069.4|22079.9|22039.9|0
1611695400000|2021-01-26 21:10:00|22101.8|22061.8|22091.3|22051.3|22105.7|22065.7|22088.9|22048.9|0
1611695700000|2021-01-26 21:15:00|22092.3|22052.3|22097.4|22057.4|22098.4|22058.4|22091.3|22051.3|0
1611696000000|2021-01-26 21:20:00|22096.4|22056.4|22096.4|22056.4|22097.4|22057.4|22093.8|22053.8|0
1611696300000|2021-01-26 21:25:00|22096.9|22056.9|22095.9|22055.9|22096.9|22056.9|22095.9|22055.9|0
1611696600000|2021-01-26 21:30:00|22095|22055|22073.4|22033.4|22096.3|22056.3|22069.2|22029.2|0
1611696900000|2021-01-26 21:35:00|22073.2|22033.2|22074.7|22034.7|22077.1|22037.1|22066.8|22026.8|0
1611697200000|2021-01-26 21:40:00|22074.9|22034.9|22066.8|22026.8|22077.1|22037.1|22065.5|22025.5|0
1611697500000|2021-01-26 21:45:00|22066.6|22026.6|22061.8|22021.8|22066.8|22026.8|22055.2|22015.2|0
1611697800000|2021-01-26 21:50:00|22062.1|22022.1|22065.5|22025.5|22065.5|22025.5|22055.2|22015.2|0
1611698100000|2021-01-26 21:55:00|22065.3|22025.3|22054.9|22014.9|22065.5|22025.5|22052.7|22012.7|0
1611698400000|2021-01-26 22:00:00|22056.5|22016.5|22055.7|22015.7|22059|22019|22055.2|22015.2|0
1611698700000|2021-01-26 22:05:00|22055.2|22015.2|22051.1|22011.1|22055.7|22015.7|22050.6|22010.6|0
1611699000000|2021-01-26 22:10:00|22050.6|22010.6|22049.5|22009.5|22051.1|22011.1|22049.5|22009.5|0
1611699300000|2021-01-26 22:15:00|22048|22008|22049|22009|22050.1|22010.1|22046.5|22006.5|0
1611699600000|2021-01-26 22:20:00|22050.1|22010.1|22049.5|22009.5|22050.1|22010.1|22049|22009|0
1611699900000|2021-01-26 22:25:00|22049|22009|22050.1|22010.1|22050.6|22010.6|22049|22009|0
1611700200000|2021-01-26 22:30:00|22050.6|22010.6|22050.1|22010.1|22050.6|22010.6|22050.1|22010.1|0
1611701100000|2021-01-26 22:45:00|22049.5|22009.5|22048|22008|22049.5|22009.5|22047|22007|0
1611701400000|2021-01-26 22:50:00|22048.5|22008.5|22047|22007|22048.5|22008.5|22047|22007|0
1611701700000|2021-01-26 22:55:00|22048|22008|22048|22008|22050.1|22010.1|22047.5|22007.5|0
1611702000000|2021-01-26 23:00:00|22049|22009|22073|22033|22075.5|22035.5|22049|22009|0
1611702300000|2021-01-26 23:05:00|22072.9|22032.9|22061.4|22021.4|22073|22033|22061.4|22021.4|0
1611702600000|2021-01-26 23:10:00|22061.6|22021.6|22070.1|22030.1|22071.8|22031.8|22061.4|22021.4|0
1611702900000|2021-01-26 23:15:00|22070.2|22030.2|22070.1|22030.1|22072.4|22032.4|22068.8|22028.8|0
1611703200000|2021-01-26 23:20:00|22070.3|22030.3|22084.7|22044.7|22085.9|22045.9|22070.3|22030.3|0
1611703500000|2021-01-26 23:25:00|22084.4|22044.4|22073|22033|22084.4|22044.4|22070.7|22030.7|0
1611703800000|2021-01-26 23:30:00|22073.4|22033.4|22068.2|22028.2|22075.5|22035.5|22062.7|22022.7|0
1611704100000|2021-01-26 23:35:00|22068.3|22028.3|22054.8|22014.8|22068.8|22028.8|22051.7|22011.7|0
1611704400000|2021-01-26 23:40:00|22054.5|22014.5|22059|22019|22059.6|22019.6|22043.1|22003.1|0
1611704700000|2021-01-26 23:45:00|22058.7|22018.7|22056|22016|22061.4|22021.4|22053.5|22013.5|0
1611705000000|2021-01-26 23:50:00|22055.9|22015.9|22056|22016|22057.2|22017.2|22053.5|22013.5|0
1611705300000|2021-01-26 23:55:00|22055.9|22015.9|22083.8|22043.8|22083.8|22043.8|22054.8|22014.8|0
1611705600000|2021-01-27 00:00:00|22084|22044|22076.7|22036.7|22087.4|22047.4|22069.3|22029.3|0
1611705900000|2021-01-27 00:05:00|22076.8|22036.8|22065.1|22025.1|22079.7|22039.7|22063.8|22023.8|0
1611706200000|2021-01-27 00:10:00|22065.2|22025.2|22068.1|22028.1|22069.3|22029.3|22063.8|22023.8|0
1611706500000|2021-01-27 00:15:00|22067.8|22027.8|22060.2|22020.2|22069.3|22029.3|22045.5|22005.5|0
1611706800000|2021-01-27 00:20:00|22060.1|22020.1|22051.8|22011.8|22060.2|22020.2|22051.6|22011.6|0
1611707100000|2021-01-27 00:25:00|22051.9|22011.9|22069.1|22029.1|22074.8|22034.8|22051.9|22011.9|0
1611707400000|2021-01-27 00:30:00|22069.2|22029.2|22069.2|22029.2|22069.5|22029.5|22063.4|22023.4|0
1611707700000|2021-01-27 00:35:00|22069.4|22029.4|22069|22029|22074.7|22034.7|22068.8|22028.8|0
1611708000000|2021-01-27 00:40:00|22068.8|22028.8|22057.1|22017.1|22069.1|22029.1|22057.1|22017.1|0
1611708300000|2021-01-27 00:45:00|22055|22015|22051.6|22011.6|22057.2|22017.2|22046.2|22006.2|0
1611708600000|2021-01-27 00:50:00|22051.5|22011.5|22051.6|22011.6|22051.7|22011.7|22040|22000|0
1611708900000|2021-01-27 00:55:00|22051.5|22011.5|22057.6|22017.6|22057.6|22017.6|22046.3|22006.3|0
1611709200000|2021-01-27 01:00:00|22057.5|22017.5|22051.6|22011.6|22057.5|22017.5|22051.5|22011.5|0
1611709500000|2021-01-27 01:05:00|22051.5|22011.5|22051.2|22011.2|22057.5|22017.5|22051.1|22011.1|0
1611709800000|2021-01-27 01:10:00|22051.1|22011.1|22051.5|22011.5|22051.5|22011.5|22033.6|21993.6|0
1611710100000|2021-01-27 01:15:00|22051.3|22011.3|22040|22000|22051.5|22011.5|22033.9|21993.9|0
1611710400000|2021-01-27 01:20:00|22039.9|21999.9|22040.2|22000.2|22045.9|22005.9|22037|21997|0
1611710700000|2021-01-27 01:25:00|22040.1|22000.1|22052.2|22012.2|22057.8|22017.8|22040|22000|0
1611711000000|2021-01-27 01:30:00|22052.3|22012.3|22058.4|22018.4|22064.4|22024.4|22046.5|22006.5|0
1611711300000|2021-01-27 01:35:00|22058.3|22018.3|22046|22006|22058.4|22018.4|22040.1|22000.1|0
1611711600000|2021-01-27 01:40:00|22046.2|22006.2|22040.2|22000.2|22054.6|22014.6|22040.2|22000.2|0
1611711900000|2021-01-27 01:45:00|22040.3|22000.3|22022.4|21982.4|22045.7|22005.7|22016.8|21976.8|0
1611712200000|2021-01-27 01:50:00|22022.3|21982.3|22010.5|21970.5|22022.6|21982.6|21998.7|21958.7|0
1611712500000|2021-01-27 01:55:00|22010.7|21970.7|22010.7|21970.7|22022|21982|22010.5|21970.5|0
1611712800000|2021-01-27 02:00:00|22010.5|21970.5|21986.6|21946.6|22010.7|21970.7|21986.5|21946.5|0
1611713100000|2021-01-27 02:05:00|21986.8|21946.8|21987.1|21947.1|21998.4|21958.4|21981.5|21941.5|0
1611713400000|2021-01-27 02:10:00|21987.2|21947.2|21980.9|21940.9|21992.8|21952.8|21980.9|21940.9|0
1611713700000|2021-01-27 02:15:00|21981.1|21941.1|21992.9|21952.9|21998.5|21958.5|21980.9|21940.9|0
1611714000000|2021-01-27 02:20:00|21992.8|21952.8|21992.4|21952.4|21997.7|21957.7|21986.5|21946.5|0
1611714300000|2021-01-27 02:25:00|21992.3|21952.3|22009.3|21969.3|22009.4|21969.4|21992.1|21952.1|0
1611714600000|2021-01-27 02:30:00|22009.4|21969.4|22020.2|21980.2|22020.4|21980.4|22008.6|21968.6|0
1611714900000|2021-01-27 02:35:00|22020.1|21980.1|22014.5|21974.5|22020.2|21980.2|22008.8|21968.8|0
1611715200000|2021-01-27 02:40:00|22014.6|21974.6|22008.6|21968.6|22020.1|21980.1|22008.6|21968.6|0
1611715500000|2021-01-27 02:45:00|22008.5|21968.5|22008.8|21968.8|22014.2|21974.2|22002.6|21962.6|0
1611715800000|2021-01-27 02:50:00|22008.9|21968.9|22003.5|21963.5|22014.5|21974.5|22003.3|21963.3|0
1611716100000|2021-01-27 02:55:00|22003.3|21963.3|22003|21963|22009.3|21969.3|22002.9|21962.9|0
1611716400000|2021-01-27 03:00:00|22002.9|21962.9|22002.6|21962.6|22003|21963|21991|21951|0
1611716700000|2021-01-27 03:05:00|22002.8|21962.8|21991.2|21951.2|22008.5|21968.5|21985.7|21945.7|0
1611717000000|2021-01-27 03:10:00|21991.3|21951.3|21996.9|21956.9|21997.2|21957.2|21985.7|21945.7|0
1611717300000|2021-01-27 03:15:00|21995.9|21955.9|22003.3|21963.3|22009.2|21969.2|21991.5|21951.5|0
1611717600000|2021-01-27 03:20:00|22003.2|21963.2|22000.2|21960.2|22008.9|21968.9|22000.2|21960.2|0
1611717900000|2021-01-27 03:25:00|21999.2|21959.2|22014.4|21974.4|22014.5|21974.5|21997.5|21957.5|0
1611718200000|2021-01-27 03:30:00|22014.2|21974.2|22014.6|21974.6|22019.7|21979.7|22008.5|21968.5|0
1611718500000|2021-01-27 03:35:00|22014.7|21974.7|22020.4|21980.4|22026.1|21986.1|22014.6|21974.6|0
1611718800000|2021-01-27 03:40:00|22020.5|21980.5|22020.4|21980.4|22020.5|21980.5|22014.8|21974.8|0
1611719100000|2021-01-27 03:45:00|22020.2|21980.2|22020.5|21980.5|22020.5|21980.5|22014.8|21974.8|0
1611719400000|2021-01-27 03:50:00|22020.4|21980.4|22020.2|21980.2|22026|21986|22020.1|21980.1|0
1611719700000|2021-01-27 03:55:00|22020.1|21980.1|22019.8|21979.8|22020.2|21980.2|22014.5|21974.5|0
1611720000000|2021-01-27 04:00:00|22019.9|21979.9|22025.8|21985.8|22026|21986|22019.8|21979.8|0
1611720300000|2021-01-27 04:05:00|22025.9|21985.9|22025.8|21985.8|22026|21986|22025.7|21985.7|0
1611720600000|2021-01-27 04:10:00|22025.7|21985.7|22025.8|21985.8|22026|21986|22025.7|21985.7|0
1611720900000|2021-01-27 04:15:00|22025.9|21985.9|22013.8|21973.8|22026|21986|22013.8|21973.8|0
1611721200000|2021-01-27 04:20:00|22013.6|21973.6|22002.3|21962.3|22013.6|21973.6|22002.2|21962.2|0
1611721500000|2021-01-27 04:25:00|22002.5|21962.5|22002.5|21962.5|22008.2|21968.2|22002.2|21962.2|0
1611721800000|2021-01-27 04:30:00|22002.3|21962.3|21997.3|21957.3|22003.6|21963.6|21996.7|21956.7|0
1611722100000|2021-01-27 04:35:00|21997.5|21957.5|21997.5|21957.5|21997.8|21957.8|21997.5|21957.5|0
1611722400000|2021-01-27 04:40:00|21996.5|21956.5|22003.4|21963.4|22008.8|21968.8|21991.9|21951.9|0
1611722700000|2021-01-27 04:45:00|22003.2|21963.2|22003.5|21963.5|22008.9|21968.9|21997.8|21957.8|0
1611723000000|2021-01-27 04:50:00|22003.4|21963.4|21996.8|21956.8|22003.5|21963.5|21991.2|21951.2|0
1611723300000|2021-01-27 04:55:00|21996.9|21956.9|22003.1|21963.1|22008.9|21968.9|21996.9|21956.9|0
1611723600000|2021-01-27 05:00:00|22002.9|21962.9|22008.7|21968.7|22008.7|21968.7|22002.6|21962.6|0
1611723900000|2021-01-27 05:05:00|22008.8|21968.8|22014.5|21974.5|22020.1|21980.1|22008.8|21968.8|0
1611724200000|2021-01-27 05:10:00|22014.7|21974.7|22020.1|21980.1|22020.7|21980.7|22014.6|21974.6|0
1611724500000|2021-01-27 05:15:00|22020|21980|22008.7|21968.7|22020|21980|22003.1|21963.1|0
1611724800000|2021-01-27 05:20:00|22008.8|21968.8|22009.3|21969.3|22014.6|21974.6|22006.3|21966.3|0
1611725100000|2021-01-27 05:25:00|22009.2|21969.2|22014.9|21974.9|22015.1|21975.1|22009.2|21969.2|0
1611725400000|2021-01-27 05:30:00|22012.8|21972.8|22009.5|21969.5|22015|21975|22009|21969|0
1611725700000|2021-01-27 05:35:00|22009.4|21969.4|22009.5|21969.5|22015|21975|21997.9|21957.9|0
1611726000000|2021-01-27 05:40:00|22009.6|21969.6|22021.5|21981.5|22021.5|21981.5|22004|21964|0
1611726300000|2021-01-27 05:45:00|22021.4|21981.4|22021.8|21981.8|22021.9|21981.9|22010.5|21970.5|0
1611726600000|2021-01-27 05:50:00|22022.8|21982.8|22022.6|21982.6|22028.2|21988.2|22016.9|21976.9|0
1611726900000|2021-01-27 05:55:00|22022.5|21982.5|22028.1|21988.1|22028.2|21988.2|22022.2|21982.2|0
1611727200000|2021-01-27 06:00:00|22028.2|21988.2|22016.7|21976.7|22034.1|21994.1|22016.6|21976.6|0
1611727500000|2021-01-27 06:05:00|22016.8|21976.8|22005.3|21965.3|22016.9|21976.9|22004.9|21964.9|0
1611727800000|2021-01-27 06:10:00|22006.3|21966.3|22005.2|21965.2|22011|21971|21999|21959|0
1611728100000|2021-01-27 06:15:00|22005.4|21965.4|22005.7|21965.7|22006.2|21966.2|22000.1|21960.1|0
1611728400000|2021-01-27 06:20:00|22003.7|21963.7|21999.9|21959.9|22003.7|21963.7|21999.6|21959.6|0
1611728700000|2021-01-27 06:25:00|22000|21960|21999.6|21959.6|22005.4|21965.4|21999.6|21959.6|0
1611729000000|2021-01-27 06:30:00|21999.4|21959.4|22005.4|21965.4|22005.6|21965.6|21999.4|21959.4|0
1611729300000|2021-01-27 06:35:00|22004.3|21964.3|22022.9|21982.9|22022.9|21982.9|21999.7|21959.7|0
1611729600000|2021-01-27 06:40:00|22022.8|21982.8|22006.6|21966.6|22022.8|21982.8|22006.2|21966.2|0
1611729900000|2021-01-27 06:45:00|22006.4|21966.4|22000.7|21960.7|22006.6|21966.6|22000.1|21960.1|0
1611730200000|2021-01-27 06:50:00|22000.8|21960.8|22018|21978|22018|21978|22000.8|21960.8|0
1611730500000|2021-01-27 06:55:00|22018.2|21978.2|22025.9|21985.9|22030.2|21990.2|22018.2|21978.2|0
1611730800000|2021-01-27 07:00:00|22024.2|21984.2|22009.5|21994.5|22029.6|21994.5|21994.5|21978.3|33
1611731100000|2021-01-27 07:05:00|22004.5|21989.5|21994.5|21979.5|22004.5|21989.5|21984.5|21969.5|24
1611731400000|2021-01-27 07:10:00|21989.5|21974.5|21994.5|21979.5|21994.5|21979.5|21989.5|21974.5|10
1611731700000|2021-01-27 07:15:00|21989.5|21974.5|21999.5|21984.5|21999.5|21984.5|21989.5|21974.5|5
1611732000000|2021-01-27 07:20:00|22004.5|21989.5|22009.5|21994.5|22009.5|21994.5|22004.5|21989.5|5
1611732300000|2021-01-27 07:25:00|21999.5|21984.5|21999.5|21984.5|21999.5|21984.5|21999.5|21984.5|1
1611732600000|2021-01-27 07:30:00|21994.5|21979.5|21974.5|21959.5|21994.5|21979.5|21969.5|21954.5|19
1611732900000|2021-01-27 07:35:00|21969.5|21954.5|21979.5|21964.5|21979.5|21964.5|21969.5|21954.5|8
1611733200000|2021-01-27 07:40:00|21974.5|21959.5|21979.5|21964.5|21979.5|21964.5|21974.5|21959.5|7
1611733500000|2021-01-27 07:45:00|21984.5|21969.5|21974.5|21959.5|21984.5|21969.5|21969.5|21954.5|14
1611733800000|2021-01-27 07:50:00|21969.5|21954.5|21969.5|21954.5|21974.5|21959.5|21959.5|21944.5|31
1611734100000|2021-01-27 07:55:00|21964.5|21949.5|21984.5|21969.5|21984.5|21969.5|21964.5|21949.5|25
1611734400000|2021-01-27 08:00:00|21989.5|21974.5|21844.5|21829.5|21989.5|21974.5|21834.5|21819.5|929
1611734700000|2021-01-27 08:05:00|21839.5|21824.5|21919.5|21904.5|21924.5|21909.5|21804.5|21789.5|534
1611735000000|2021-01-27 08:10:00|21924.5|21909.5|21984.5|21969.5|21984.5|21969.5|21904.5|21889.5|369
1611735300000|2021-01-27 08:15:00|21979.5|21964.5|21979.5|21964.5|21984.5|21969.5|21939.5|21924.5|331
1611735600000|2021-01-27 08:20:00|21974.5|21959.5|21959.5|21944.5|21989.5|21974.5|21954.5|21939.5|284
1611735900000|2021-01-27 08:25:00|21964.5|21949.5|21919.5|21904.5|21974.5|21959.5|21919.5|21904.5|253
1611736200000|2021-01-27 08:30:00|21924.5|21909.5|21959.5|21944.5|21979.5|21964.5|21924.5|21909.5|221
1611736500000|2021-01-27 08:35:00|21964.5|21949.5|21974.5|21959.5|21984.5|21969.5|21949.5|21934.5|128
1611736800000|2021-01-27 08:40:00|21973.4|21958.4|21948.4|21933.4|21973.4|21958.4|21948.4|21933.4|126
1611737100000|2021-01-27 08:45:00|21943.4|21928.4|21928.4|21913.4|21948.4|21933.4|21918.4|21903.4|119
1611737400000|2021-01-27 08:50:00|21923.4|21908.4|21908.4|21893.4|21923.4|21908.4|21903.4|21888.4|89
1611737700000|2021-01-27 08:55:00|21903.4|21888.4|21893.4|21878.4|21903.4|21888.4|21883.4|21868.4|134
1611738000000|2021-01-27 09:00:00|21888.4|21873.4|21938.4|21923.4|21943.4|21928.4|21888.4|21873.4|194
1611738300000|2021-01-27 09:05:00|21933.4|21918.4|21948.4|21933.4|21963.4|21948.4|21933.4|21918.4|116
1611738600000|2021-01-27 09:10:00|21943.4|21928.4|21938.4|21923.4|21968.4|21953.4|21933.4|21918.4|262
1611738900000|2021-01-27 09:15:00|21943.4|21928.4|21978.4|21963.4|21978.4|21963.4|21933.4|21918.4|121
1611739200000|2021-01-27 09:20:00|21983.4|21968.4|21948.4|21933.4|21983.4|21968.4|21943.4|21928.4|129
1611739500000|2021-01-27 09:25:00|21953.4|21938.4|21963.4|21948.4|21968.4|21953.4|21948.4|21933.4|102
1611739800000|2021-01-27 09:30:00|21958.4|21943.4|21943.4|21928.4|21963.4|21948.4|21943.4|21928.4|48
1611740100000|2021-01-27 09:35:00|21953.4|21938.4|21923.4|21908.4|21963.4|21948.4|21918.4|21903.4|65
1611740400000|2021-01-27 09:40:00|21918.4|21903.4|21923.4|21908.4|21928.4|21913.4|21913.4|21898.4|90
1611740700000|2021-01-27 09:45:00|21918.4|21903.4|21913.4|21898.4|21923.4|21908.4|21903.4|21888.4|72
1611741000000|2021-01-27 09:50:00|21908.4|21893.4|21903.4|21888.4|21908.4|21893.4|21893.4|21878.4|77
1611741300000|2021-01-27 09:55:00|21908.4|21893.4|21918.4|21903.4|21918.4|21903.4|21903.4|21888.4|74
1611741600000|2021-01-27 10:00:00|21913.4|21898.4|21898.4|21883.4|21913.4|21898.4|21893.4|21878.4|94
1611741900000|2021-01-27 10:05:00|21893.4|21878.4|21868.4|21853.4|21893.4|21878.4|21868.4|21853.4|148
1611742200000|2021-01-27 10:10:00|21863.4|21848.4|21863.4|21848.4|21868.4|21853.4|21848.4|21833.4|122
1611742500000|2021-01-27 10:15:00|21858.4|21843.4|21863.4|21848.4|21863.4|21848.4|21843.4|21828.4|92
1611742800000|2021-01-27 10:20:00|21868.4|21853.4|21858.4|21843.4|21878.4|21863.4|21853.4|21838.4|107
1611743100000|2021-01-27 10:25:00|21853.4|21838.4|21863.4|21848.4|21868.4|21853.4|21853.4|21838.4|63
1611743400000|2021-01-27 10:30:00|21858.4|21843.4|21853.4|21838.4|21863.4|21848.4|21848.4|21833.4|81
1611743700000|2021-01-27 10:35:00|21848.4|21833.4|21838.4|21823.4|21858.4|21843.4|21828.4|21813.4|121
1611744000000|2021-01-27 10:40:00|21833.4|21818.4|21808.4|21793.4|21838.4|21823.4|21803.4|21788.4|126
1611744300000|2021-01-27 10:45:00|21803.4|21788.4|21818.4|21803.4|21823.4|21808.4|21793.4|21778.4|180
1611744600000|2021-01-27 10:50:00|21823.4|21808.4|21803.4|21788.4|21823.4|21808.4|21803.4|21788.4|145
1611744900000|2021-01-27 10:55:00|21793.4|21778.4|21783.4|21768.4|21803.4|21788.4|21783.4|21768.4|132
1611745200000|2021-01-27 11:00:00|21778.4|21763.4|21728.4|21713.4|21778.4|21763.4|21728.4|21713.4|327
1611745500000|2021-01-27 11:05:00|21733.4|21718.4|21748.4|21733.4|21748.4|21733.4|21698.4|21683.4|333
1611745800000|2021-01-27 11:10:00|21743.4|21728.4|21748.4|21733.4|21748.4|21733.4|21733.4|21718.4|173
1611746100000|2021-01-27 11:15:00|21743.4|21728.4|21748.4|21733.4|21763.4|21748.4|21738.4|21723.4|137
1611746400000|2021-01-27 11:20:00|21743.4|21728.4|21738.4|21723.4|21758.4|21743.4|21733.4|21718.4|90
1611746700000|2021-01-27 11:25:00|21733.4|21718.4|21723.4|21708.4|21733.4|21718.4|21703.4|21688.4|249
1611747000000|2021-01-27 11:30:00|21718.4|21703.4|21693.4|21678.4|21718.4|21703.4|21688.4|21673.4|158
1611747300000|2021-01-27 11:35:00|21688.4|21673.4|21678.4|21663.4|21688.4|21673.4|21653.4|21638.4|362
1611747600000|2021-01-27 11:40:00|21673.4|21658.4|21658.4|21643.4|21678.4|21663.4|21653.4|21638.4|119
1611747900000|2021-01-27 11:45:00|21653.4|21638.4|21633.4|21618.4|21658.4|21643.4|21603.4|21588.4|251
1611748200000|2021-01-27 11:50:00|21623.4|21608.4|21648.4|21633.4|21648.4|21633.4|21603.4|21588.4|307
1611748500000|2021-01-27 11:55:00|21643.4|21628.4|21658.4|21643.4|21658.4|21643.4|21628.4|21613.4|186
1611748800000|2021-01-27 12:00:00|21668.4|21653.4|21678.4|21663.4|21688.4|21673.4|21658.4|21643.4|291
1611749100000|2021-01-27 12:05:00|21673.4|21658.4|21693.4|21678.4|21698.4|21683.4|21663.4|21648.4|164
1611749400000|2021-01-27 12:10:00|21688.4|21673.4|21678.4|21663.4|21698.4|21683.4|21668.4|21653.4|232
1611749700000|2021-01-27 12:15:00|21673.4|21658.4|21643.4|21628.4|21673.4|21658.4|21638.4|21623.4|187
1611750000000|2021-01-27 12:20:00|21648.4|21633.4|21638.4|21623.4|21648.4|21633.4|21623.4|21608.4|355
1611750300000|2021-01-27 12:25:00|21633.4|21618.4|21648.4|21633.4|21648.4|21633.4|21613.4|21598.4|143
1611750600000|2021-01-27 12:30:00|21643.4|21628.4|21633.4|21618.4|21648.4|21633.4|21623.4|21608.4|140
1611750900000|2021-01-27 12:35:00|21628.4|21613.4|21608.4|21593.4|21643.4|21628.4|21603.4|21588.4|208
1611751200000|2021-01-27 12:40:00|21611.5|21596.5|21601.5|21586.5|21626.5|21611.5|21596.5|21581.5|230
1611751500000|2021-01-27 12:45:00|21606.5|21591.5|21651.5|21636.5|21661.5|21646.5|21601.5|21586.5|227
1611751800000|2021-01-27 12:50:00|21646.5|21631.5|21606.5|21591.5|21646.5|21631.5|21606.5|21591.5|176
1611752100000|2021-01-27 12:55:00|21601.5|21586.5|21591.5|21576.5|21611.5|21596.5|21581.5|21566.5|86
1611752400000|2021-01-27 13:00:00|21586.5|21571.5|21581.5|21566.5|21601.5|21586.5|21571.5|21556.5|172
1611752700000|2021-01-27 13:05:00|21571.5|21556.5|21581.5|21566.5|21596.5|21581.5|21571.5|21556.5|129
1611753000000|2021-01-27 13:10:00|21576.5|21561.5|21601.5|21586.5|21601.5|21586.5|21571.5|21556.5|197
1611753300000|2021-01-27 13:15:00|21606.5|21591.5|21656.5|21641.5|21671.5|21656.5|21606.5|21591.5|356
1611753600000|2021-01-27 13:20:00|21651.5|21636.5|21661.5|21646.5|21661.5|21646.5|21641.5|21626.5|111
1611753900000|2021-01-27 13:25:00|21656.5|21641.5|21636.5|21621.5|21656.5|21641.5|21636.5|21621.5|74
1611754200000|2021-01-27 13:30:00|21641.5|21626.5|21616.5|21601.5|21641.5|21626.5|21611.5|21596.5|79
1611754500000|2021-01-27 13:35:00|21621.5|21606.5|21551.5|21536.5|21621.5|21606.5|21551.5|21536.5|401
1611754800000|2021-01-27 13:40:00|21556.5|21541.5|21596.5|21581.5|21596.5|21581.5|21551.5|21536.5|176
1611755100000|2021-01-27 13:45:00|21591.5|21576.5|21611.5|21596.5|21611.5|21596.5|21581.5|21566.5|200
1611755400000|2021-01-27 13:50:00|21616.5|21601.5|21621.5|21606.5|21636.5|21621.5|21616.5|21601.5|107
1611755700000|2021-01-27 13:55:00|21626.5|21611.5|21616.5|21601.5|21626.5|21611.5|21596.5|21581.5|182
1611756000000|2021-01-27 14:00:00|21621.5|21606.5|21576.5|21561.5|21626.5|21611.5|21576.5|21561.5|124
1611756300000|2021-01-27 14:05:00|21571.5|21556.5|21546.5|21531.5|21571.5|21556.5|21521.5|21506.5|306
1611756600000|2021-01-27 14:10:00|21541.5|21526.5|21546.5|21531.5|21551.5|21536.5|21531.5|21516.5|158
1611756900000|2021-01-27 14:15:00|21551.5|21536.5|21571.5|21556.5|21576.5|21561.5|21541.5|21526.5|182
1611757200000|2021-01-27 14:20:00|21576.5|21561.5|21596.5|21581.5|21601.5|21586.5|21571.5|21556.5|143
1611757500000|2021-01-27 14:25:00|21591.5|21576.5|21626.5|21611.5|21626.5|21611.5|21591.5|21576.5|75
1611757800000|2021-01-27 14:30:00|21631.5|21616.5|21566.5|21551.5|21631.5|21616.5|21551.5|21536.5|380
1611758100000|2021-01-27 14:35:00|21561.5|21546.5|21551.5|21536.5|21561.5|21546.5|21506.5|21491.5|704
1611758400000|2021-01-27 14:40:00|21546.5|21531.5|21481.5|21466.5|21546.5|21531.5|21481.5|21466.5|240
1611758700000|2021-01-27 14:45:00|21486.5|21471.5|21461.5|21446.5|21506.5|21491.5|21451.5|21436.5|514
1611759000000|2021-01-27 14:50:00|21456.5|21441.5|21476.5|21461.5|21476.5|21461.5|21431.5|21416.5|569
1611759300000|2021-01-27 14:55:00|21481.5|21466.5|21531.5|21516.5|21551.5|21536.5|21471.5|21456.5|368
1611759600000|2021-01-27 15:00:00|21526.5|21511.5|21571.5|21556.5|21586.5|21571.5|21516.5|21501.5|321
1611759900000|2021-01-27 15:05:00|21566.5|21551.5|21581.5|21566.5|21591.5|21576.5|21551.5|21536.5|396
1611760200000|2021-01-27 15:10:00|21579.1|21564.1|21549.1|21534.1|21594.1|21579.1|21549.1|21534.1|281
1611760500000|2021-01-27 15:15:00|21554.1|21539.1|21604.1|21589.1|21619.1|21604.1|21524.1|21509.1|519
1611760800000|2021-01-27 15:20:00|21614.1|21599.1|21654.1|21639.1|21664.1|21649.1|21614.1|21599.1|519
1611761100000|2021-01-27 15:25:00|21659.1|21644.1|21634.1|21619.1|21679.1|21664.1|21634.1|21619.1|428
1611761400000|2021-01-27 15:30:00|21639.1|21624.1|21649.1|21634.1|21679.1|21664.1|21619.1|21604.1|274
1611761700000|2021-01-27 15:35:00|21644.1|21629.1|21594.1|21579.1|21649.1|21634.1|21594.1|21579.1|226
1611762000000|2021-01-27 15:40:00|21599.1|21584.1|21624.1|21609.1|21629.1|21614.1|21589.1|21574.1|133
1611762300000|2021-01-27 15:45:00|21629.1|21614.1|21659.1|21644.1|21659.1|21644.1|21619.1|21604.1|134
1611762600000|2021-01-27 15:50:00|21654.1|21639.1|21664.1|21649.1|21669.1|21654.1|21644.1|21629.1|125
1611762900000|2021-01-27 15:55:00|21659.1|21644.1|21679.1|21664.1|21699.1|21684.1|21659.1|21644.1|233
1611763200000|2021-01-27 16:00:00|21674.1|21659.1|21684.1|21669.1|21689.1|21674.1|21664.1|21649.1|182
1611763500000|2021-01-27 16:05:00|21694.1|21679.1|21659.1|21644.1|21694.1|21679.1|21649.1|21634.1|209
1611763800000|2021-01-27 16:10:00|21654.1|21639.1|21649.1|21634.1|21669.1|21654.1|21644.1|21629.1|131
1611764100000|2021-01-27 16:15:00|21644.1|21629.1|21644.1|21629.1|21664.1|21649.1|21639.1|21624.1|155
1611764400000|2021-01-27 16:20:00|21649.1|21634.1|21659.1|21644.1|21664.1|21649.1|21629.1|21614.1|283
1611764700000|2021-01-27 16:25:00|21654.1|21639.1|21669.1|21654.1|21679.1|21664.1|21649.1|21634.1|322
1611765000000|2021-01-27 16:30:00|21664.1|21649.1|21674.1|21659.1|21694.1|21679.1|21649.1|21634.1|374
1611765300000|2021-01-27 16:35:00|21669.1|21654.1|21714.1|21699.1|21714.1|21699.1|21664.1|21649.1|421
1611765600000|2021-01-27 16:40:00|21719.1|21704.1|21699.1|21684.1|21719.1|21704.1|21694.1|21679.1|130
1611765900000|2021-01-27 16:45:00|21704.1|21689.1|21674.1|21659.1|21719.1|21704.1|21674.1|21659.1|168
1611766200000|2021-01-27 16:50:00|21679.1|21654.1|21669.1|21649.1|21694.1|21669.1|21669.1|21649.1|86
1611766500000|2021-01-27 16:55:00|21664.1|21644.1|21639.1|21619.1|21669.1|21649.1|21634.1|21614.1|104
1611766800000|2021-01-27 17:00:00|21644.1|21614.1|21609.1|21584.1|21644.1|21624.1|21604.1|21584.1|102
1611767100000|2021-01-27 17:05:00|21614.1|21589.1|21659.1|21639.1|21664.1|21644.1|21614.1|21584.1|45
1611767400000|2021-01-27 17:10:00|21664.1|21634.1|21699.1|21679.1|21704.1|21679.1|21664.1|21634.1|35
1611767700000|2021-01-27 17:15:00|21694.1|21674.1|21704.1|21679.1|21704.1|21684.1|21689.1|21669.1|26
1611768000000|2021-01-27 17:20:00|21699.1|21684.1|21689.1|21664.1|21709.1|21689.1|21684.1|21659.1|40
1611768300000|2021-01-27 17:25:00|21684.1|21669.1|21679.1|21654.1|21684.1|21669.1|21674.1|21654.1|19
1611768600000|2021-01-27 17:30:00|21674.1|21659.1|21669.1|21644.1|21679.1|21659.1|21664.1|21644.1|22
1611768900000|2021-01-27 17:35:00|21674.1|21649.1|21684.1|21664.1|21684.1|21664.1|21654.1|21634.1|19
1611769200000|2021-01-27 17:40:00|21689.1|21659.1|21704.1|21684.1|21704.1|21684.1|21684.1|21659.1|14
1611769500000|2021-01-27 17:45:00|21699.1|21679.1|21694.1|21674.1|21704.1|21679.1|21679.1|21659.1|24
1611769800000|2021-01-27 17:50:00|21689.1|21669.1|21699.1|21674.1|21709.1|21689.1|21689.1|21669.1|12
1611770100000|2021-01-27 17:55:00|21704.1|21679.1|21704.1|21684.1|21709.1|21689.1|21699.1|21674.1|14
1611770400000|2021-01-27 18:00:00|21709.1|21689.1|21699.1|21674.1|21709.1|21689.1|21699.1|21674.1|36
1611770700000|2021-01-27 18:05:00|21694.1|21679.1|21704.1|21679.1|21704.1|21684.1|21689.1|21669.1|11
1611771000000|2021-01-27 18:10:00|21709.1|21684.1|21694.1|21674.1|21709.1|21684.1|21684.1|21664.1|4
1611771300000|2021-01-27 18:15:00|21699.1|21679.1|21699.1|21674.1|21704.1|21684.1|21684.1|21664.1|6
1611771600000|2021-01-27 18:20:00|21694.1|21669.1|21684.1|21664.1|21694.1|21674.1|21679.1|21654.1|2
1611771900000|2021-01-27 18:25:00|21689.1|21669.1|21694.1|21669.1|21709.1|21684.1|21689.1|21664.1|4
1611772200000|2021-01-27 18:30:00|21689.1|21664.1|21699.1|21674.1|21699.1|21674.1|21684.1|21664.1|1
1611772500000|2021-01-27 18:35:00|21694.1|21679.1|21699.1|21674.1|21704.1|21679.1|21689.1|21669.1|1
1611772800000|2021-01-27 18:40:00|21694.1|21679.1|21684.1|21659.1|21699.1|21679.1|21684.1|21659.1|9
1611773100000|2021-01-27 18:45:00|21679.1|21654.1|21679.1|21654.1|21684.1|21664.1|21674.1|21649.1|10
1611773400000|2021-01-27 18:50:00|21684.1|21659.1|21689.1|21669.1|21689.1|21669.1|21669.1|21649.1|6
1611773700000|2021-01-27 18:55:00|21684.1|21664.1|21663.1|21635.1|21689.1|21664.1|21659.1|21634.1|24
1611774000000|2021-01-27 19:00:00|21664.1|21639.1|21674.1|21649.1|21684.1|21664.1|21664.1|21639.1|16
1611774300000|2021-01-27 19:05:00|21669.1|21639.1|21669.1|21644.1|21674.1|21649.1|21654.1|21634.1|10
1611774600000|2021-01-27 19:10:00|21674.1|21649.1|21674.1|21649.1|21679.1|21654.1|21669.1|21644.1|3
1611774900000|2021-01-27 19:15:00|21669.1|21644.1|21639.1|21614.1|21669.1|21644.1|21634.1|21609.1|32
1611775200000|2021-01-27 19:20:00|21634.1|21609.1|21649.1|21624.1|21654.1|21629.1|21624.1|21604.1|35
1611775500000|2021-01-27 19:25:00|21644.1|21629.1|21639.1|21624.1|21659.1|21634.1|21639.1|21614.1|20
1611775800000|2021-01-27 19:30:00|21634.1|21619.1|21584.1|21569.1|21634.1|21619.1|21584.1|21569.1|49
1611776100000|2021-01-27 19:35:00|21569.1|21554.1|21569.1|21554.1|21579.1|21564.1|21559.1|21544.1|30
1611776400000|2021-01-27 19:40:00|21564.1|21549.1|21599.1|21584.1|21609.1|21594.1|21564.1|21549.1|12
1611776700000|2021-01-27 19:45:00|21604.1|21589.1|21569.1|21554.1|21604.1|21589.1|21569.1|21554.1|7
1611777000000|2021-01-27 19:50:00|21574.1|21559.1|21564.1|21549.1|21574.1|21559.1|21549.1|21534.1|19
1611777300000|2021-01-27 19:55:00|21559.1|21544.1|21564.1|21549.1|21584.1|21569.1|21549.1|21534.1|9
1611777600000|2021-01-27 20:00:00|21554.1|21539.1|21554.1|21539.1|21564.1|21549.1|21544.1|21529.1|71
1611777900000|2021-01-27 20:05:00|21559.1|21544.1|21549.1|21534.1|21564.1|21549.1|21549.1|21534.1|62
1611778200000|2021-01-27 20:10:00|21554.1|21539.1|21574.1|21559.1|21574.1|21559.1|21544.1|21529.1|60
1611778500000|2021-01-27 20:15:00|21569.1|21554.1|21569.1|21554.1|21569.1|21554.1|21569.1|21554.1|10
1611778800000|2021-01-27 20:20:00|21564.1|21549.1|21539.1|21524.1|21564.1|21549.1|21539.1|21524.1|29
1611779100000|2021-01-27 20:25:00|21544.1|21529.1|21519.1|21504.1|21559.1|21544.1|21519.1|21504.1|33
1611779400000|2021-01-27 20:30:00|21529.1|21514.1|21514.1|21499.1|21539.1|21524.1|21514.1|21499.1|25
1611779700000|2021-01-27 20:35:00|21519.1|21504.1|21504.1|21489.1|21519.1|21504.1|21494.1|21479.1|43
1611780000000|2021-01-27 20:40:00|21499.1|21484.1|21514.1|21499.1|21519.1|21504.1|21494.1|21479.1|28
1611780300000|2021-01-27 20:45:00|21504.1|21489.1|21534.1|21519.1|21539.1|21524.1|21504.1|21489.1|22
1611780600000|2021-01-27 20:50:00|21549.1|21534.1|21529.1|21514.1|21549.1|21534.1|21524.1|21509.1|22
1611780900000|2021-01-27 20:55:00|21539.1|21524.1|21514.1|21499.1|21539.1|21524.1|21504.1|21489.1|37
1611781200000|2021-01-27 21:00:00|21544.4|21504.4|21540.6|21500.6|21588.7|21548.7|21523.2|21483.2|0
1611781500000|2021-01-27 21:05:00|21540.7|21500.7|21473.7|21433.7|21554.1|21514.1|21465.8|21425.8|0
1611781800000|2021-01-27 21:10:00|21473.6|21433.6|21409.9|21369.9|21481.7|21441.7|21398|21358|0
1611782100000|2021-01-27 21:15:00|21410|21370|21392.5|21352.5|21425.2|21385.2|21382.3|21342.3|0
1611782400000|2021-01-27 21:20:00|21394|21354|21403.4|21363.4|21418.1|21378.1|21392.1|21352.1|0
1611782700000|2021-01-27 21:25:00|21403.9|21363.9|21406|21366|21407.5|21367.5|21369.7|21329.7|0
1611783000000|2021-01-27 21:30:00|21344.3|21304.3|21446.3|21406.3|21469.5|21429.5|21344.3|21304.3|0
1611783300000|2021-01-27 21:35:00|21446.5|21406.5|21472.2|21432.2|21472.2|21432.2|21428|21388|0
1611783600000|2021-01-27 21:40:00|21472|21432|21500.2|21460.2|21511.8|21471.8|21456.3|21416.3|0
1611783900000|2021-01-27 21:45:00|21500|21460|21472|21432|21506.9|21466.9|21465.4|21425.4|0
1611784200000|2021-01-27 21:50:00|21472.3|21432.3|21486.1|21446.1|21487.4|21447.4|21465.4|21425.4|0
1611784500000|2021-01-27 21:55:00|21485.9|21445.9|21473|21433|21492.8|21452.8|21468.3|21428.3|0
1611784800000|2021-01-27 22:00:00|21472.6|21432.6|21487.6|21447.6|21494.2|21454.2|21472|21432|0
1611785100000|2021-01-27 22:05:00|21486.5|21446.5|21484.5|21444.5|21488.6|21448.6|21476.3|21436.3|0
1611785400000|2021-01-27 22:10:00|21486.5|21446.5|21486|21446|21494.2|21454.2|21482.5|21442.5|0
1611785700000|2021-01-27 22:15:00|21486.5|21446.5|21490.7|21450.7|21492.2|21452.2|21480|21440|0
1611786000000|2021-01-27 22:20:00|21489.7|21449.7|21499.3|21459.3|21504.9|21464.9|21487.6|21447.6|0
1611786300000|2021-01-27 22:25:00|21498.8|21458.8|21466.7|21426.7|21498.8|21458.8|21466.7|21426.7|0
1611786600000|2021-01-27 22:30:00|21467.2|21427.2|21494.9|21454.9|21494.9|21454.9|21466.7|21426.7|0
1611786900000|2021-01-27 22:35:00|21490.3|21450.3|21488.8|21448.8|21495.9|21455.9|21488.8|21448.8|0
1611787200000|2021-01-27 22:40:00|21487.2|21447.2|21484.5|21444.5|21489.3|21449.3|21471.4|21431.4|0
1611787500000|2021-01-27 22:45:00|21487|21447|21497.2|21457.2|21497.7|21457.7|21485.5|21445.5|0
1611787800000|2021-01-27 22:50:00|21496.7|21456.7|21501.8|21461.8|21503.3|21463.3|21492.6|21452.6|0
1611788100000|2021-01-27 22:55:00|21500.8|21460.8|21500.8|21460.8|21503.8|21463.8|21495.7|21455.7|0
1611788400000|2021-01-27 23:00:00|21501.2|21461.2|21497|21457|21520.2|21480.2|21481.2|21441.2|0
1611788700000|2021-01-27 23:05:00|21497.7|21457.7|21420.6|21380.6|21503.8|21463.8|21418.1|21378.1|0
1611789000000|2021-01-27 23:10:00|21421.4|21381.4|21424.8|21384.8|21426.7|21386.7|21413.8|21373.8|0
1611789300000|2021-01-27 23:15:00|21424.7|21384.7|21408.7|21368.7|21427|21387|21394.5|21354.5|0
1611789600000|2021-01-27 23:20:00|21409.2|21369.2|21427.8|21387.8|21440.6|21400.6|21403.8|21363.8|0
1611789900000|2021-01-27 23:25:00|21428|21388|21442.5|21402.5|21452.2|21412.2|21426.5|21386.5|0
1611790200000|2021-01-27 23:30:00|21442.7|21402.7|21427.8|21387.8|21452.2|21412.2|21422.8|21382.8|0
1611790500000|2021-01-27 23:35:00|21427.9|21387.9|21418.3|21378.3|21435.7|21395.7|21388|21348|0
1611790800000|2021-01-27 23:40:00|21418.8|21378.8|21410.4|21370.4|21420.8|21380.8|21395.1|21355.1|0
1611791100000|2021-01-27 23:45:00|21410.6|21370.6|21441.8|21401.8|21446.5|21406.5|21409.2|21369.2|0
1611791400000|2021-01-27 23:50:00|21441.3|21401.3|21420.8|21380.8|21441.8|21401.8|21406.9|21366.9|0
1611791700000|2021-01-27 23:55:00|21421|21381|21393.2|21353.2|21434.3|21394.3|21367.5|21327.5|0
1611792000000|2021-01-28 00:00:00|21393.3|21353.3|21438.3|21398.3|21442.5|21402.5|21393.3|21353.3|0
1611792300000|2021-01-28 00:05:00|21438.1|21398.1|21424.5|21384.5|21450.2|21410.2|21410.4|21370.4|0
1611792600000|2021-01-28 00:10:00|21424.6|21384.6|21440.4|21400.4|21441.1|21401.1|21410.4|21370.4|0
1611792900000|2021-01-28 00:15:00|21440.5|21400.5|21515|21475|21515|21475|21438.6|21398.6|0
1611793200000|2021-01-28 00:20:00|21515.1|21475.1|21497.1|21457.1|21526.7|21486.7|21491|21451|0
1611793500000|2021-01-28 00:25:00|21496.9|21456.9|21491.7|21451.7|21508.9|21468.9|21484.7|21444.7|0
1611793800000|2021-01-28 00:30:00|21491.9|21451.9|21522|21482|21529.3|21489.3|21480|21440|0
1611794100000|2021-01-28 00:35:00|21522.3|21482.3|21533.5|21493.5|21533.7|21493.7|21510|21470|0
1611794400000|2021-01-28 00:40:00|21533.4|21493.4|21546.3|21506.3|21546.4|21506.4|21530.6|21490.6|0
1611794700000|2021-01-28 00:45:00|21546.1|21506.1|21545|21505|21546.1|21506.1|21527.9|21487.9|0
1611795000000|2021-01-28 00:50:00|21544.8|21504.8|21533.7|21493.7|21545|21505|21527.9|21487.9|0
1611795300000|2021-01-28 00:55:00|21533.8|21493.8|21539.5|21499.5|21545.7|21505.7|21530.6|21490.6|0
1611795600000|2021-01-28 01:00:00|21539.4|21499.4|21564.5|21524.5|21570.2|21530.2|21533.4|21493.4|0
1611795900000|2021-01-28 01:05:00|21564.4|21524.4|21582.9|21542.9|21606.3|21566.3|21564.3|21524.3|0
1611796200000|2021-01-28 01:10:00|21583.1|21543.1|21601.3|21561.3|21601.6|21561.6|21582.6|21542.6|0
1611796500000|2021-01-28 01:15:00|21601.2|21561.2|21617.1|21577.1|21620.4|21580.4|21583.3|21543.3|0
1611796800000|2021-01-28 01:20:00|21618.1|21578.1|21571.5|21531.5|21619.9|21579.9|21571.4|21531.4|0
1611797100000|2021-01-28 01:25:00|21571.4|21531.4|21584.8|21544.8|21590.7|21550.7|21571.1|21531.1|0
1611797400000|2021-01-28 01:30:00|21584.7|21544.7|21572.1|21532.1|21590.4|21550.4|21565.5|21525.5|0
1611797700000|2021-01-28 01:35:00|21571.8|21531.8|21589.4|21549.4|21589.8|21549.8|21565.5|21525.5|0
1611798000000|2021-01-28 01:40:00|21589.5|21549.5|21609.1|21569.1|21613|21573|21589.2|21549.2|0
1611798300000|2021-01-28 01:45:00|21608.9|21568.9|21615.5|21575.5|21621|21581|21596.8|21556.8|0
1611798600000|2021-01-28 01:50:00|21615.2|21575.2|21627.3|21587.3|21633.4|21593.4|21612.5|21572.5|0
1611798900000|2021-01-28 01:55:00|21627.4|21587.4|21615.1|21575.1|21633.4|21593.4|21612.3|21572.3|0
1611799200000|2021-01-28 02:00:00|21615.2|21575.2|21588.6|21548.6|21626.7|21586.7|21585.9|21545.9|0
1611799500000|2021-01-28 02:05:00|21588.4|21548.4|21584.7|21544.7|21591.4|21551.4|21579.1|21539.1|0
1611799800000|2021-01-28 02:10:00|21584.6|21544.6|21585|21545|21588|21548|21578.5|21538.5|0
1611800100000|2021-01-28 02:15:00|21584.9|21544.9|21585.7|21545.7|21591.2|21551.2|21579.3|21539.3|0
1611800400000|2021-01-28 02:20:00|21585.5|21545.5|21576.6|21536.6|21592.7|21552.7|21576.6|21536.6|0
1611800700000|2021-01-28 02:25:00|21576.5|21536.5|21570.2|21530.2|21577|21537|21570|21530|0
1611801000000|2021-01-28 02:30:00|21569.1|21529.1|21559.7|21519.7|21570.2|21530.2|21556.4|21516.4|0
1611801300000|2021-01-28 02:35:00|21559.6|21519.6|21556.7|21516.7|21562.8|21522.8|21544.9|21504.9|0
1611801600000|2021-01-28 02:40:00|21555.7|21515.7|21541.2|21501.2|21556.7|21516.7|21538.1|21498.1|0
1611801900000|2021-01-28 02:45:00|21542.2|21502.2|21522.6|21482.6|21544.4|21504.4|21519.9|21479.9|0
1611802200000|2021-01-28 02:50:00|21521.6|21481.6|21514.2|21474.2|21525.8|21485.8|21508.7|21468.7|0
1611802500000|2021-01-28 02:55:00|21513.1|21473.1|21548.8|21508.8|21551.7|21511.7|21508.4|21468.4|0
1611802800000|2021-01-28 03:00:00|21549|21509|21531.7|21491.7|21551.8|21511.8|21526.1|21486.1|0
1611803100000|2021-01-28 03:05:00|21530.7|21490.7|21506.4|21466.4|21532.1|21492.1|21500.9|21460.9|0
1611803400000|2021-01-28 03:10:00|21506.5|21466.5|21520.1|21480.1|21525.9|21485.9|21500.7|21460.7|0
1611803700000|2021-01-28 03:15:00|21521.1|21481.1|21552|21512|21556.6|21516.6|21519.9|21479.9|0
1611804000000|2021-01-28 03:20:00|21553.7|21513.7|21539.3|21499.3|21563|21523|21539.3|21499.3|0
1611804300000|2021-01-28 03:25:00|21539.4|21499.4|21544.9|21504.9|21551.2|21511.2|21538.5|21498.5|0
1611804600000|2021-01-28 03:30:00|21544.7|21504.7|21557.3|21517.3|21570|21530|21544.7|21504.7|0
1611804900000|2021-01-28 03:35:00|21557.5|21517.5|21562.9|21522.9|21566.2|21526.2|21538.8|21498.8|0
1611805200000|2021-01-28 03:40:00|21562.6|21522.6|21556.4|21516.4|21569.5|21529.5|21550.4|21510.4|0
1611805500000|2021-01-28 03:45:00|21556.7|21516.7|21550.9|21510.9|21562.7|21522.7|21544.5|21504.5|0
1611805800000|2021-01-28 03:50:00|21551.9|21511.9|21547.2|21507.2|21556.8|21516.8|21544.2|21504.2|0
1611806100000|2021-01-28 03:55:00|21547.1|21507.1|21556.1|21516.1|21556.4|21516.4|21537.7|21497.7|0
1611806400000|2021-01-28 04:00:00|21556.2|21516.2|21556.7|21516.7|21568.2|21528.2|21556.2|21516.2|0
1611806700000|2021-01-28 04:05:00|21556.6|21516.6|21562.2|21522.2|21574.1|21534.1|21553.6|21513.6|0
1611807000000|2021-01-28 04:10:00|21562|21522|21561.8|21521.8|21562.5|21522.5|21553.5|21513.5|0
1611807300000|2021-01-28 04:15:00|21561.6|21521.6|21559.5|21519.5|21568.3|21528.3|21550.8|21510.8|0
1611807600000|2021-01-28 04:20:00|21558.5|21518.5|21541.5|21501.5|21558.5|21518.5|21535.8|21495.8|0
1611807900000|2021-01-28 04:25:00|21541.3|21501.3|21541.8|21501.8|21547.6|21507.6|21526.7|21486.7|0
1611808200000|2021-01-28 04:30:00|21542.1|21502.1|21526.7|21486.7|21548.1|21508.1|21526.7|21486.7|0
1611808500000|2021-01-28 04:35:00|21527.8|21487.8|21529.2|21489.2|21540.8|21500.8|21523|21483|0
1611808800000|2021-01-28 04:40:00|21529.3|21489.3|21529.6|21489.6|21541|21501|21523.7|21483.7|0
1611809100000|2021-01-28 04:45:00|21529.5|21489.5|21535.8|21495.8|21541.6|21501.6|21529.5|21489.5|0
1611809400000|2021-01-28 04:50:00|21535.9|21495.9|21529.5|21489.5|21535.9|21495.9|21517.1|21477.1|0
1611809700000|2021-01-28 04:55:00|21529.4|21489.4|21534.3|21494.3|21542.8|21502.8|21522.5|21482.5|0
1611810000000|2021-01-28 05:00:00|21534.5|21494.5|21546.9|21506.9|21549.8|21509.8|21528.3|21488.3|0
1611810300000|2021-01-28 05:05:00|21546.8|21506.8|21550.2|21510.2|21559.2|21519.2|21546.7|21506.7|0
1611810600000|2021-01-28 05:10:00|21550.1|21510.1|21570.8|21530.8|21573.7|21533.7|21547.2|21507.2|0
1611810900000|2021-01-28 05:15:00|21571|21531|21566.4|21526.4|21574.4|21534.4|21560.7|21520.7|0
1611811200000|2021-01-28 05:20:00|21566.5|21526.5|21557.8|21517.8|21572.3|21532.3|21549.2|21509.2|0
1611811500000|2021-01-28 05:25:00|21556.8|21516.8|21561|21521|21576|21536|21555.1|21515.1|0
1611811800000|2021-01-28 05:30:00|21561.1|21521.1|21561.2|21521.2|21569.9|21529.9|21555.1|21515.1|0
1611812100000|2021-01-28 05:35:00|21561.3|21521.3|21552.5|21512.5|21561.4|21521.4|21549.2|21509.2|0
1611812400000|2021-01-28 05:40:00|21553.6|21513.6|21537.6|21497.6|21555.4|21515.4|21534.6|21494.6|0
1611812700000|2021-01-28 05:45:00|21537.7|21497.7|21532.1|21492.1|21538.2|21498.2|21531.5|21491.5|0
1611813000000|2021-01-28 05:50:00|21534.1|21494.1|21520|21480|21537.6|21497.6|21508.6|21468.6|0
1611813300000|2021-01-28 05:55:00|21520.1|21480.1|21513.4|21473.4|21526.2|21486.2|21502.6|21462.6|0
1611813600000|2021-01-28 06:00:00|21513.3|21473.3|21489.4|21449.4|21513.3|21473.3|21488.8|21448.8|0
1611813900000|2021-01-28 06:05:00|21490.4|21450.4|21484|21444|21495.5|21455.5|21483.8|21443.8|0
1611814200000|2021-01-28 06:10:00|21483.8|21443.8|21490.1|21450.1|21507.4|21467.4|21482.9|21442.9|0
1611814500000|2021-01-28 06:15:00|21490.4|21450.4|21474.8|21434.8|21496.1|21456.1|21472.8|21432.8|0
1611814800000|2021-01-28 06:20:00|21474.9|21434.9|21480.8|21440.8|21495|21455|21460.5|21420.5|0
1611815100000|2021-01-28 06:25:00|21478.1|21438.1|21490.1|21450.1|21490.3|21450.3|21477.4|21437.4|0
1611815400000|2021-01-28 06:30:00|21487.4|21447.4|21478.6|21438.6|21502.7|21462.7|21478.6|21438.6|0
1611815700000|2021-01-28 06:35:00|21478.7|21438.7|21475.2|21435.2|21478.9|21438.9|21472.9|21432.9|0
1611816000000|2021-01-28 06:40:00|21476.2|21436.2|21478.5|21438.5|21489.4|21449.4|21476.2|21436.2|0
1611816300000|2021-01-28 06:45:00|21488.5|21448.5|21489.6|21449.6|21504|21464|21488.5|21448.5|0
1611816600000|2021-01-28 06:50:00|21489.5|21449.5|21486.3|21446.3|21492.4|21452.4|21474.7|21434.7|0
1611816900000|2021-01-28 06:55:00|21486.4|21446.4|21498.3|21458.3|21498.3|21458.3|21486.4|21446.4|0
1611817200000|2021-01-28 07:00:00|21500.4|21460.4|21419.1|21404.1|21504|21464|21414.1|21399|73
1611817500000|2021-01-28 07:05:00|21429.1|21414.1|21399.1|21384.1|21444.1|21429.1|21394.1|21379.1|43
1611817800000|2021-01-28 07:10:00|21394.1|21379.1|21429.1|21414.1|21429.1|21414.1|21394.1|21379.1|66
1611818100000|2021-01-28 07:15:00|21434.1|21419.1|21409.1|21394.1|21434.1|21419.1|21409.1|21394.1|34
1611818400000|2021-01-28 07:20:00|21414.1|21399.1|21404.1|21389.1|21414.1|21399.1|21404.1|21389.1|20
1611818700000|2021-01-28 07:25:00|21409.1|21394.1|21404.1|21389.1|21414.1|21399.1|21404.1|21389.1|37
1611819000000|2021-01-28 07:30:00|21394.1|21379.1|21399.1|21384.1|21414.1|21399.1|21394.1|21379.1|27
1611819300000|2021-01-28 07:35:00|21389.1|21374.1|21419.1|21404.1|21419.1|21404.1|21389.1|21374.1|21
1611819600000|2021-01-28 07:40:00|21429.1|21414.1|21424.1|21409.1|21429.1|21414.1|21419.1|21404.1|27
1611819900000|2021-01-28 07:45:00|21429.1|21414.1|21469.1|21454.1|21469.1|21454.1|21424.1|21409.1|121
1611820200000|2021-01-28 07:50:00|21464.1|21449.1|21479.1|21464.1|21504.1|21489.1|21464.1|21449.1|64
1611820500000|2021-01-28 07:55:00|21474.1|21459.1|21469.1|21454.1|21474.1|21459.1|21454.1|21439.1|98
1611820800000|2021-01-28 08:00:00|21459.1|21444.1|21454.1|21439.1|21514.1|21499.1|21444.1|21429.1|609
1611821100000|2021-01-28 08:05:00|21449.1|21434.1|21544.1|21529.1|21564.1|21549.1|21449.1|21434.1|767
1611821400000|2021-01-28 08:10:00|21534.1|21519.1|21564.1|21549.1|21574.1|21559.1|21489.1|21474.1|520
1611821700000|2021-01-28 08:15:00|21569.1|21554.1|21504.1|21489.1|21589.1|21574.1|21499.1|21484.1|390
1611822000000|2021-01-28 08:20:00|21509.1|21494.1|21534.1|21519.1|21559.1|21544.1|21509.1|21494.1|421
1611822300000|2021-01-28 08:25:00|21539.1|21524.1|21509.1|21494.1|21539.1|21524.1|21489.1|21474.1|328
1611822600000|2021-01-28 08:30:00|21504.1|21489.1|21469.1|21454.1|21514.1|21499.1|21469.1|21454.1|478
1611822900000|2021-01-28 08:35:00|21464.1|21449.1|21404.1|21389.1|21464.1|21449.1|21399.1|21384.1|391
1611823200000|2021-01-28 08:40:00|21406.5|21391.5|21371.5|21356.5|21406.5|21391.5|21356.5|21341.5|454
1611823500000|2021-01-28 08:45:00|21376.5|21361.5|21391.5|21376.5|21401.5|21386.5|21351.5|21336.5|347
1611823800000|2021-01-28 08:50:00|21386.5|21371.5|21411.5|21396.5|21421.5|21406.5|21356.5|21341.5|278
1611824100000|2021-01-28 08:55:00|21406.5|21391.5|21356.5|21341.5|21411.5|21396.5|21346.5|21331.5|391
1611824400000|2021-01-28 09:00:00|21361.5|21346.5|21401.5|21386.5|21406.5|21391.5|21351.5|21336.5|342
1611824700000|2021-01-28 09:05:00|21406.5|21391.5|21356.5|21341.5|21411.5|21396.5|21351.5|21336.5|366
1611825000000|2021-01-28 09:10:00|21351.5|21336.5|21366.5|21351.5|21376.5|21361.5|21316.5|21301.5|498
1611825300000|2021-01-28 09:15:00|21361.5|21346.5|21376.5|21361.5|21391.5|21376.5|21351.5|21336.5|176
1611825600000|2021-01-28 09:20:00|21371.5|21356.5|21341.5|21326.5|21381.5|21366.5|21316.5|21301.5|267
1611825900000|2021-01-28 09:25:00|21356.5|21341.5|21351.5|21336.5|21361.5|21346.5|21336.5|21321.5|150
1611826200000|2021-01-28 09:30:00|21341.5|21326.5|21371.5|21356.5|21396.5|21381.5|21341.5|21326.5|203
1611826500000|2021-01-28 09:35:00|21366.5|21351.5|21341.5|21326.5|21366.5|21351.5|21331.5|21316.5|182
1611826800000|2021-01-28 09:40:00|21336.5|21321.5|21401.5|21386.5|21416.5|21401.5|21336.5|21321.5|242
1611827100000|2021-01-28 09:45:00|21396.5|21381.5|21431.5|21416.5|21446.5|21431.5|21391.5|21376.5|250
1611827400000|2021-01-28 09:50:00|21436.5|21421.5|21476.5|21461.5|21476.5|21461.5|21436.5|21421.5|257
1611827700000|2021-01-28 09:55:00|21471.5|21456.5|21466.5|21451.5|21471.5|21456.5|21431.5|21416.5|221
1611828000000|2021-01-28 10:00:00|21456.5|21441.5|21461.5|21446.5|21471.5|21456.5|21441.5|21426.5|254
1611828300000|2021-01-28 10:05:00|21456.5|21441.5|21481.5|21466.5|21496.5|21481.5|21451.5|21436.5|195
1611828600000|2021-01-28 10:10:00|21486.5|21471.5|21476.5|21461.5|21491.5|21476.5|21471.5|21456.5|179
1611828900000|2021-01-28 10:15:00|21481.5|21466.5|21546.5|21531.5|21551.5|21536.5|21481.5|21466.5|267
1611829200000|2021-01-28 10:20:00|21551.5|21536.5|21546.5|21531.5|21566.5|21551.5|21536.5|21521.5|273
1611829500000|2021-01-28 10:25:00|21551.5|21536.5|21556.5|21541.5|21571.5|21556.5|21536.5|21521.5|156
1611829800000|2021-01-28 10:30:00|21541.5|21526.5|21551.5|21536.5|21561.5|21546.5|21536.5|21521.5|246
1611830100000|2021-01-28 10:35:00|21546.5|21531.5|21546.5|21531.5|21551.5|21536.5|21521.5|21506.5|166
1611830400000|2021-01-28 10:40:00|21541.5|21526.5|21561.5|21546.5|21566.5|21551.5|21526.5|21511.5|150
1611830700000|2021-01-28 10:45:00|21566.5|21551.5|21536.5|21521.5|21566.5|21551.5|21531.5|21516.5|205
1611831000000|2021-01-28 10:50:00|21531.5|21516.5|21536.5|21521.5|21551.5|21536.5|21526.5|21511.5|149
1611831300000|2021-01-28 10:55:00|21531.5|21516.5|21526.5|21511.5|21551.5|21536.5|21526.5|21511.5|249
1611831600000|2021-01-28 11:00:00|21521.5|21506.5|21546.5|21531.5|21546.5|21531.5|21521.5|21506.5|107
1611831900000|2021-01-28 11:05:00|21551.5|21536.5|21551.5|21536.5|21556.5|21541.5|21526.5|21511.5|158
1611832200000|2021-01-28 11:10:00|21546.5|21531.5|21581.5|21566.5|21596.5|21581.5|21546.5|21531.5|226
1611832500000|2021-01-28 11:15:00|21586.5|21571.5|21611.5|21596.5|21611.5|21596.5|21571.5|21556.5|112
1611832800000|2021-01-28 11:20:00|21616.5|21601.5|21606.5|21591.5|21616.5|21601.5|21596.5|21581.5|168
1611833100000|2021-01-28 11:25:00|21601.5|21586.5|21591.5|21576.5|21616.5|21601.5|21586.5|21571.5|199
1611833400000|2021-01-28 11:30:00|21596.5|21581.5|21601.5|21586.5|21621.5|21606.5|21596.5|21581.5|155
1611833700000|2021-01-28 11:35:00|21606.5|21591.5|21581.5|21566.5|21606.5|21591.5|21571.5|21556.5|123
1611834000000|2021-01-28 11:40:00|21586.5|21571.5|21566.5|21551.5|21586.5|21571.5|21556.5|21541.5|190
1611834300000|2021-01-28 11:45:00|21571.5|21556.5|21601.5|21586.5|21606.5|21591.5|21571.5|21556.5|105
1611834600000|2021-01-28 11:50:00|21596.5|21581.5|21606.5|21591.5|21611.5|21596.5|21591.5|21576.5|105
1611834900000|2021-01-28 11:55:00|21601.5|21586.5|21601.5|21586.5|21621.5|21606.5|21591.5|21576.5|99
1611835200000|2021-01-28 12:00:00|21596.5|21581.5|21621.5|21606.5|21626.5|21611.5|21586.5|21571.5|308
1611835500000|2021-01-28 12:05:00|21616.5|21601.5|21641.5|21626.5|21656.5|21641.5|21616.5|21601.5|219
1611835800000|2021-01-28 12:10:00|21636.5|21621.5|21656.5|21641.5|21666.5|21651.5|21636.5|21621.5|214
1611836100000|2021-01-28 12:15:00|21651.5|21636.5|21656.5|21641.5|21661.5|21646.5|21641.5|21626.5|130
1611836400000|2021-01-28 12:20:00|21651.5|21636.5|21621.5|21606.5|21651.5|21636.5|21621.5|21606.5|85
1611836700000|2021-01-28 12:25:00|21616.5|21601.5|21641.5|21626.5|21641.5|21626.5|21616.5|21601.5|103
1611837000000|2021-01-28 12:30:00|21636.5|21621.5|21646.5|21631.5|21666.5|21651.5|21621.5|21606.5|269
1611837300000|2021-01-28 12:35:00|21656.5|21641.5|21656.5|21641.5|21681.5|21666.5|21656.5|21641.5|128
1611837600000|2021-01-28 12:40:00|21657.2|21642.2|21637.2|21622.2|21667.2|21652.2|21632.2|21617.2|118
1611837900000|2021-01-28 12:45:00|21632.2|21617.2|21632.2|21617.2|21637.2|21622.2|21602.2|21587.2|146
1611838200000|2021-01-28 12:50:00|21637.2|21622.2|21632.2|21617.2|21642.2|21627.2|21622.2|21607.2|97
1611838500000|2021-01-28 12:55:00|21637.2|21622.2|21622.2|21607.2|21642.2|21627.2|21622.2|21607.2|80
1611838800000|2021-01-28 13:00:00|21627.2|21612.2|21607.2|21592.2|21642.2|21627.2|21602.2|21587.2|174
1611839100000|2021-01-28 13:05:00|21602.2|21587.2|21637.2|21622.2|21642.2|21627.2|21602.2|21587.2|157
1611839400000|2021-01-28 13:10:00|21652.2|21637.2|21622.2|21607.2|21652.2|21637.2|21622.2|21607.2|147
1611839700000|2021-01-28 13:15:00|21617.2|21602.2|21622.2|21607.2|21622.2|21607.2|21602.2|21587.2|120
1611840000000|2021-01-28 13:20:00|21617.2|21602.2|21637.2|21622.2|21657.2|21642.2|21617.2|21602.2|120
1611840300000|2021-01-28 13:25:00|21632.2|21617.2|21667.2|21652.2|21677.2|21662.2|21632.2|21617.2|119
1611840600000|2021-01-28 13:30:00|21672.2|21657.2|21697.2|21682.2|21697.2|21682.2|21657.2|21642.2|157
1611840900000|2021-01-28 13:35:00|21702.2|21687.2|21697.2|21682.2|21717.2|21702.2|21692.2|21677.2|220
1611841200000|2021-01-28 13:40:00|21707.2|21692.2|21727.2|21712.2|21727.2|21712.2|21702.2|21687.2|142
1611841500000|2021-01-28 13:45:00|21722.2|21707.2|21747.2|21732.2|21762.2|21747.2|21722.2|21707.2|292
1611841800000|2021-01-28 13:50:00|21752.2|21737.2|21772.2|21757.2|21772.2|21757.2|21752.2|21737.2|266
1611842100000|2021-01-28 13:55:00|21777.2|21762.2|21802.2|21787.2|21802.2|21787.2|21777.2|21762.2|417
1611842400000|2021-01-28 14:00:00|21807.2|21792.2|21812.2|21797.2|21827.2|21812.2|21802.2|21787.2|441
1611842700000|2021-01-28 14:05:00|21807.2|21792.2|21797.2|21782.2|21812.2|21797.2|21782.2|21767.2|221
1611843000000|2021-01-28 14:10:00|21802.2|21787.2|21777.2|21762.2|21802.2|21787.2|21777.2|21762.2|242
1611843300000|2021-01-28 14:15:00|21782.2|21767.2|21792.2|21777.2|21797.2|21782.2|21777.2|21762.2|143
1611843600000|2021-01-28 14:20:00|21797.2|21782.2|21817.2|21802.2|21822.2|21807.2|21792.2|21777.2|146
1611843900000|2021-01-28 14:25:00|21822.2|21807.2|21817.2|21802.2|21827.2|21812.2|21812.2|21797.2|132
1611844200000|2021-01-28 14:30:00|21822.2|21807.2|21847.2|21832.2|21872.2|21857.2|21797.2|21782.2|368
1611844500000|2021-01-28 14:35:00|21852.2|21837.2|21787.2|21772.2|21857.2|21842.2|21787.2|21772.2|626
1611844800000|2021-01-28 14:40:00|21782.2|21767.2|21902.2|21887.2|21912.2|21897.2|21782.2|21767.2|486
1611845100000|2021-01-28 14:45:00|21907.2|21892.2|21862.2|21847.2|21917.2|21902.2|21857.2|21842.2|325
1611845400000|2021-01-28 14:50:00|21867.2|21852.2|21852.2|21837.2|21887.2|21872.2|21852.2|21837.2|179
1611845700000|2021-01-28 14:55:00|21842.2|21827.2|21822.2|21807.2|21862.2|21847.2|21812.2|21797.2|615
1611846000000|2021-01-28 15:00:00|21832.2|21817.2|21852.2|21837.2|21857.2|21842.2|21812.2|21797.2|254
1611846300000|2021-01-28 15:05:00|21847.2|21832.2|21872.2|21857.2|21892.2|21877.2|21837.2|21822.2|224
1611846600000|2021-01-28 15:10:00|21870.3|21855.3|21915.3|21900.3|21920.3|21905.3|21865.3|21850.3|202
1611846900000|2021-01-28 15:15:00|21920.3|21905.3|21930.3|21915.3|21940.3|21925.3|21910.3|21895.3|394
1611847200000|2021-01-28 15:20:00|21925.3|21910.3|21910.3|21895.3|21950.3|21935.3|21905.3|21890.3|477
1611847500000|2021-01-28 15:25:00|21905.3|21890.3|21880.3|21865.3|21915.3|21900.3|21875.3|21860.3|717
1611847800000|2021-01-28 15:30:00|21885.3|21870.3|21880.3|21865.3|21905.3|21890.3|21875.3|21860.3|193
1611848100000|2021-01-28 15:35:00|21885.3|21870.3|21900.3|21885.3|21905.3|21890.3|21875.3|21860.3|145
1611848400000|2021-01-28 15:40:00|21890.3|21875.3|21860.3|21845.3|21915.3|21900.3|21845.3|21830.3|404
1611848700000|2021-01-28 15:45:00|21865.3|21850.3|21895.3|21880.3|21895.3|21880.3|21865.3|21850.3|304
1611849000000|2021-01-28 15:50:00|21890.3|21875.3|21870.3|21855.3|21905.3|21890.3|21860.3|21845.3|262
1611849300000|2021-01-28 15:55:00|21875.3|21860.3|21865.3|21850.3|21880.3|21865.3|21850.3|21835.3|280
1611849600000|2021-01-28 16:00:00|21870.3|21855.3|21900.3|21885.3|21905.3|21890.3|21865.3|21850.3|317
1611849900000|2021-01-28 16:05:00|21890.3|21875.3|21900.3|21885.3|21915.3|21900.3|21890.3|21875.3|178
1611850200000|2021-01-28 16:10:00|21905.3|21890.3|21940.3|21925.3|21940.3|21925.3|21905.3|21890.3|204
1611850500000|2021-01-28 16:15:00|21935.3|21920.3|21910.3|21895.3|21950.3|21935.3|21910.3|21895.3|223
1611850800000|2021-01-28 16:20:00|21915.3|21900.3|21890.3|21875.3|21915.3|21900.3|21870.3|21855.3|442
1611851100000|2021-01-28 16:25:00|21895.3|21880.3|21900.3|21885.3|21910.3|21895.3|21885.3|21870.3|334
1611851400000|2021-01-28 16:30:00|21895.3|21880.3|21905.3|21890.3|21935.3|21920.3|21875.3|21860.3|748
1611851700000|2021-01-28 16:35:00|21900.3|21885.3|21915.3|21900.3|21950.3|21935.3|21900.3|21885.3|1100
1611852000000|2021-01-28 16:40:00|21925.3|21910.3|21950.3|21935.3|21955.3|21940.3|21925.3|21910.3|170
1611852300000|2021-01-28 16:45:00|21955.3|21940.3|21935.3|21920.3|21955.3|21940.3|21920.3|21905.3|69
1611852600000|2021-01-28 16:50:00|21940.3|21925.3|21955.3|21930.3|21965.3|21940.3|21940.3|21920.3|55
1611852900000|2021-01-28 16:55:00|21950.3|21935.3|21950.3|21930.3|21960.3|21935.3|21950.3|21930.3|20
1611853200000|2021-01-28 17:00:00|21955.3|21935.3|21965.3|21945.3|21970.3|21950.3|21955.3|21935.3|41
1611853500000|2021-01-28 17:05:00|21970.3|21950.3|21985.3|21965.3|21985.3|21965.3|21970.3|21950.3|35
1611853800000|2021-01-28 17:10:00|21980.3|21960.3|21950.3|21925.3|21980.3|21960.3|21945.3|21925.3|140
1611854100000|2021-01-28 17:15:00|21955.3|21930.3|21955.3|21935.3|21965.3|21945.3|21950.3|21925.3|16
1611854400000|2021-01-28 17:20:00|21960.3|21940.3|21975.3|21955.3|21975.3|21955.3|21955.3|21935.3|22
1611854700000|2021-01-28 17:25:00|21970.3|21950.3|21970.3|21950.3|21975.3|21950.3|21965.3|21940.3|13
1611855000000|2021-01-28 17:30:00|21975.3|21955.3|21965.3|21940.3|21975.3|21955.3|21960.3|21940.3|24
1611855300000|2021-01-28 17:35:00|21960.3|21945.3|21965.3|21940.3|21970.3|21950.3|21960.3|21940.3|22
1611855600000|2021-01-28 17:40:00|21960.3|21945.3|21965.3|21945.3|21965.3|21945.3|21960.3|21940.3|5
1611855900000|2021-01-28 17:45:00|21960.3|21940.3|21975.3|21950.3|21975.3|21955.3|21960.3|21940.3|8
1611856200000|2021-01-28 17:50:00|21970.3|21945.3|21960.3|21935.3|21975.3|21945.3|21955.3|21935.3|20
1611856500000|2021-01-28 17:55:00|21955.3|21940.3|21955.3|21935.3|21960.3|21940.3|21955.3|21935.3|9
1611856800000|2021-01-28 18:00:00|21960.3|21940.3|21965.3|21940.3|21970.3|21950.3|21955.3|21935.3|15
1611857100000|2021-01-28 18:05:00|21960.3|21935.3|21945.3|21925.3|21960.3|21940.3|21940.3|21920.3|23
1611857400000|2021-01-28 18:10:00|21950.3|21930.3|21940.3|21920.3|21950.3|21930.3|21930.3|21910.3|22
1611857700000|2021-01-28 18:15:00|21935.3|21915.3|21935.3|21910.3|21940.3|21920.3|21930.3|21910.3|15
1611858000000|2021-01-28 18:20:00|21930.3|21915.3|21955.3|21935.3|21960.3|21935.3|21930.3|21910.3|29
1611858300000|2021-01-28 18:25:00|21950.3|21930.3|21955.3|21935.3|21965.3|21945.3|21950.3|21930.3|30
1611858600000|2021-01-28 18:30:00|21960.3|21940.3|21965.3|21945.3|21965.3|21945.3|21955.3|21930.3|22
1611858900000|2021-01-28 18:35:00|21970.3|21950.3|21985.3|21960.3|21985.3|21965.3|21970.3|21950.3|24
1611859200000|2021-01-28 18:40:00|21980.3|21965.3|21985.3|21960.3|21985.3|21965.3|21980.3|21955.3|21
1611859500000|2021-01-28 18:45:00|21980.3|21955.3|21970.3|21950.3|21980.3|21960.3|21970.3|21945.3|12
1611859800000|2021-01-28 18:50:00|21965.3|21945.3|21970.3|21950.3|21975.3|21950.3|21965.3|21945.3|19
1611860100000|2021-01-28 18:55:00|21975.3|21955.3|21985.3|21965.3|21985.3|21965.3|21970.3|21950.3|15
1611860400000|2021-01-28 19:00:00|21990.3|21960.3|21985.3|21960.3|21990.3|21970.3|21980.3|21960.3|21
1611860700000|2021-01-28 19:05:00|21980.3|21965.3|21985.3|21965.3|21990.3|21965.3|21975.3|21955.3|18
1611861000000|2021-01-28 19:10:00|21990.3|21970.3|21975.3|21955.3|21990.3|21970.3|21970.3|21950.3|10
1611861300000|2021-01-28 19:15:00|21980.3|21950.3|21965.3|21945.3|21980.3|21955.3|21960.3|21940.3|12
1611861600000|2021-01-28 19:20:00|21970.3|21950.3|21955.3|21935.3|21970.3|21950.3|21955.3|21935.3|6
1611861900000|2021-01-28 19:25:00|21960.3|21940.3|21960.3|21945.3|21965.3|21945.3|21960.3|21940.3|4
1611862200000|2021-01-28 19:30:00|21955.3|21940.3|21950.3|21935.3|21955.3|21940.3|21950.3|21935.3|8
1611862500000|2021-01-28 19:35:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21935.3|21920.3|15
1611862800000|2021-01-28 19:40:00|21950.3|21935.3|21940.3|21925.3|21955.3|21940.3|21940.3|21925.3|16
1611863100000|2021-01-28 19:45:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21940.3|21925.3|20
1611863400000|2021-01-28 19:50:00|21965.3|21950.3|21955.3|21940.3|21970.3|21955.3|21945.3|21930.3|15
1611863700000|2021-01-28 19:55:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21935.3|21920.3|14
1611864000000|2021-01-28 20:00:00|21945.3|21930.3|21940.3|21925.3|21950.3|21935.3|21935.3|21920.3|12
1611864300000|2021-01-28 20:05:00|21935.3|21920.3|21940.3|21925.3|21950.3|21935.3|21935.3|21920.3|12
1611864600000|2021-01-28 20:10:00|21935.3|21920.3|21940.3|21925.3|21945.3|21930.3|21935.3|21920.3|14
1611864900000|2021-01-28 20:15:00|21935.3|21920.3|21915.3|21900.3|21935.3|21920.3|21915.3|21900.3|27
1611865200000|2021-01-28 20:20:00|21920.3|21905.3|21920.3|21905.3|21930.3|21915.3|21905.3|21890.3|13
1611865500000|2021-01-28 20:25:00|21915.3|21900.3|21900.3|21885.3|21920.3|21905.3|21900.3|21885.3|15
1611865800000|2021-01-28 20:30:00|21915.3|21900.3|21910.3|21895.3|21915.3|21900.3|21905.3|21890.3|13
1611866100000|2021-01-28 20:35:00|21905.3|21890.3|21910.3|21895.3|21910.3|21895.3|21900.3|21885.3|17
1611866400000|2021-01-28 20:40:00|21905.3|21890.3|21905.3|21890.3|21910.3|21895.3|21900.3|21885.3|11
1611866700000|2021-01-28 20:45:00|21900.3|21885.3|21895.3|21880.3|21900.3|21885.3|21895.3|21880.3|64
1611867000000|2021-01-28 20:50:00|21900.3|21885.3|21905.3|21890.3|21910.3|21895.3|21890.3|21875.3|39
1611867300000|2021-01-28 20:55:00|21895.3|21880.3|21890.3|21875.3|21910.3|21895.3|21880.3|21865.3|54
1611867600000|2021-01-28 21:00:00|21895.6|21855.6|21917.6|21877.6|21942.2|21902.2|21869.1|21829.1|0
1611867900000|2021-01-28 21:05:00|21917.4|21877.4|21917.6|21877.6|21923.1|21883.1|21902.2|21862.2|0
1611868200000|2021-01-28 21:10:00|21917.4|21877.4|21903.9|21863.9|21920.5|21880.5|21893.4|21853.4|0
1611868500000|2021-01-28 21:15:00|21904.1|21864.1|21901.6|21861.6|21907.2|21867.2|21901|21861|0
1611868800000|2021-01-28 21:20:00|21899.5|21859.5|21907.2|21867.2|21908.2|21868.2|21899.5|21859.5|0
1611869100000|2021-01-28 21:25:00|21907.7|21867.7|21891.8|21851.8|21907.7|21867.7|21879|21839|0
1611869400000|2021-01-28 21:30:00|21890.5|21850.5|21841.6|21801.6|21900.8|21860.8|21827|21787|0
1611869700000|2021-01-28 21:35:00|21841.9|21801.9|21855.4|21815.4|21860.4|21820.4|21825.7|21785.7|0
1611870000000|2021-01-28 21:40:00|21855.7|21815.7|21865.9|21825.9|21867.1|21827.1|21843.8|21803.8|0
1611870300000|2021-01-28 21:45:00|21865.7|21825.7|21846.1|21806.1|21872.1|21832.1|21846.1|21806.1|0
1611870600000|2021-01-28 21:50:00|21846.3|21806.3|21861.5|21821.5|21862.8|21822.8|21835.7|21795.7|0
1611870900000|2021-01-28 21:55:00|21861.7|21821.7|21839.3|21799.3|21868.7|21828.7|21837.4|21797.4|0
1611871200000|2021-01-28 22:00:00|21841.4|21801.4|21847.4|21807.4|21847.4|21807.4|21835.8|21795.8|0
1611871500000|2021-01-28 22:05:00|21847.9|21807.9|21848.4|21808.4|21852|21812|21844.3|21804.3|0
1611871800000|2021-01-28 22:10:00|21851|21811|21853|21813|21855.1|21815.1|21850.5|21810.5|0
1611872100000|2021-01-28 22:15:00|21852.5|21812.5|21853|21813|21856.6|21816.6|21851.5|21811.5|0
1611872400000|2021-01-28 22:20:00|21854.6|21814.6|21848.9|21808.9|21854.6|21814.6|21845.4|21805.4|0
1611872700000|2021-01-28 22:25:00|21848.4|21808.4|21849.5|21809.5|21850.5|21810.5|21846.9|21806.9|0
1611873000000|2021-01-28 22:30:00|21850|21810|21852.5|21812.5|21853.6|21813.6|21850|21810|0
1611873300000|2021-01-28 22:35:00|21851.5|21811.5|21852|21812|21855.1|21815.1|21850.5|21810.5|0
1611873600000|2021-01-28 22:40:00|21851|21811|21852|21812|21852|21812|21849.5|21809.5|0
1611873900000|2021-01-28 22:45:00|21851|21811|21852.9|21812.9|21852.9|21812.9|21848.9|21808.9|0
1611874200000|2021-01-28 22:50:00|21848.8|21808.8|21847.3|21807.3|21848.8|21808.8|21843.7|21803.7|0
1611874500000|2021-01-28 22:55:00|21847.8|21807.8|21850.3|21810.3|21851.9|21811.9|21845.2|21805.2|0
1611874800000|2021-01-28 23:00:00|21851.4|21811.4|21827|21787|21861.4|21821.4|21815.9|21775.9|0
1611875100000|2021-01-28 23:05:00|21826.8|21786.8|21847.4|21807.4|21851.1|21811.1|21818.5|21778.5|0
1611875400000|2021-01-28 23:10:00|21847.6|21807.6|21846.2|21806.2|21862.8|21822.8|21844.4|21804.4|0
1611875700000|2021-01-28 23:15:00|21846.3|21806.3|21849.2|21809.2|21855.4|21815.4|21833.9|21793.9|0
1611876000000|2021-01-28 23:20:00|21849.1|21809.1|21872.2|21832.2|21875.1|21835.1|21847.4|21807.4|0
1611876300000|2021-01-28 23:25:00|21872.4|21832.4|21883.8|21843.8|21885.1|21845.1|21868.4|21828.4|0
1611876600000|2021-01-28 23:30:00|21883.9|21843.9|21878.9|21838.9|21885.1|21845.1|21867.2|21827.2|0
1611876900000|2021-01-28 23:35:00|21879.1|21839.1|21880.7|21840.7|21891.8|21851.8|21876.4|21836.4|0
1611877200000|2021-01-28 23:40:00|21880.8|21840.8|21875.2|21835.2|21881.4|21841.4|21866.6|21826.6|0
1611877500000|2021-01-28 23:45:00|21875.1|21835.1|21871.6|21831.6|21886.3|21846.3|21871|21831|0
1611877800000|2021-01-28 23:50:00|21871.7|21831.7|21842.6|21802.6|21872.2|21832.2|21835.3|21795.3|0
1611878100000|2021-01-28 23:55:00|21842.5|21802.5|21843.2|21803.2|21845.7|21805.7|21819.9|21779.9|0
1611878400000|2021-01-29 00:00:00|21843.4|21803.4|21845.7|21805.7|21854.3|21814.3|21832.8|21792.8|0
1611878700000|2021-01-29 00:05:00|21845.9|21805.9|21837.8|21797.8|21852.4|21812.4|21824.8|21784.8|0
1611879000000|2021-01-29 00:10:00|21838|21798|21853.3|21813.3|21870.1|21830.1|21837.8|21797.8|0
1611879300000|2021-01-29 00:15:00|21853.4|21813.4|21861.5|21821.5|21869.8|21829.8|21841.1|21801.1|0
1611879600000|2021-01-29 00:20:00|21861.4|21821.4|21845.9|21805.9|21867.2|21827.2|21842.7|21802.7|0
1611879900000|2021-01-29 00:25:00|21846|21806|21825|21785|21848.9|21808.9|21824.4|21784.4|0
1611880200000|2021-01-29 00:30:00|21824.9|21784.9|21830.6|21790.6|21837.2|21797.2|21818.6|21778.6|0
1611880500000|2021-01-29 00:35:00|21830.4|21790.4|21838.4|21798.4|21838.5|21798.5|21813|21773|0
1611880800000|2021-01-29 00:40:00|21838.2|21798.2|21814.6|21774.6|21838.5|21798.5|21811.6|21771.6|0
1611881100000|2021-01-29 00:45:00|21814.7|21774.7|21826.5|21786.5|21832.5|21792.5|21811.6|21771.6|0
1611881400000|2021-01-29 00:50:00|21826.4|21786.4|21826.6|21786.6|21832.3|21792.3|21826|21786|0
1611881700000|2021-01-29 00:55:00|21826.3|21786.3|21820.7|21780.7|21832.5|21792.5|21817.3|21777.3|0
1611882000000|2021-01-29 01:00:00|21820.8|21780.8|21856.9|21816.9|21857.2|21817.2|21819.9|21779.9|0
1611882300000|2021-01-29 01:05:00|21857.1|21817.1|21844.6|21804.6|21857.1|21817.1|21844.1|21804.1|0
1611882600000|2021-01-29 01:10:00|21844.4|21804.4|21873.5|21833.5|21874.4|21834.4|21838.2|21798.2|0
1611882900000|2021-01-29 01:15:00|21873.6|21833.6|21857.1|21817.1|21874.4|21834.4|21850.6|21810.6|0
1611883200000|2021-01-29 01:20:00|21857.2|21817.2|21869.3|21829.3|21887.5|21847.5|21857.1|21817.1|0
1611883500000|2021-01-29 01:25:00|21869.2|21829.2|21854.4|21814.4|21869.3|21829.3|21851|21811|0
1611883800000|2021-01-29 01:30:00|21855.4|21815.4|21850|21810|21874.6|21834.6|21844.4|21804.4|0
1611884100000|2021-01-29 01:35:00|21850.2|21810.2|21821|21781|21850.5|21810.5|21820.8|21780.8|0
1611884400000|2021-01-29 01:40:00|21820.8|21780.8|21826.4|21786.4|21833|21793|21811.9|21771.9|0
1611884700000|2021-01-29 01:45:00|21826.5|21786.5|21807.6|21767.6|21832|21792|21801.4|21761.4|0
1611885000000|2021-01-29 01:50:00|21807.4|21767.4|21794.8|21754.8|21813.6|21773.6|21794.6|21754.6|0
1611885300000|2021-01-29 01:55:00|21794.9|21754.9|21776.5|21736.5|21801.3|21761.3|21776.5|21736.5|0
1611885600000|2021-01-29 02:00:00|21776.6|21736.6|21794.1|21754.1|21800.1|21760.1|21776.6|21736.6|0
1611885900000|2021-01-29 02:05:00|21793.8|21753.8|21785.4|21745.4|21800.1|21760.1|21782.4|21742.4|0
1611886200000|2021-01-29 02:10:00|21784.4|21744.4|21808|21768|21816.7|21776.7|21782.5|21742.5|0
1611886500000|2021-01-29 02:15:00|21808.1|21768.1|21810.6|21770.6|21822|21782|21798.8|21758.8|0
1611886800000|2021-01-29 02:20:00|21808.6|21768.6|21793.2|21753.2|21810.7|21770.7|21792.3|21752.3|0
1611887100000|2021-01-29 02:25:00|21793|21753|21782.5|21742.5|21794.3|21754.3|21782.5|21742.5|0
1611887400000|2021-01-29 02:30:00|21782.4|21742.4|21788.7|21748.7|21788.9|21748.9|21776.5|21736.5|0
1611887700000|2021-01-29 02:35:00|21788.6|21748.6|21760|21720|21795.2|21755.2|21759.8|21719.8|0
1611888000000|2021-01-29 02:40:00|21759.9|21719.9|21787|21747|21789.9|21749.9|21748|21708|0
1611888300000|2021-01-29 02:45:00|21786|21746|21790.8|21750.8|21796|21756|21778|21738|0
1611888600000|2021-01-29 02:50:00|21790.7|21750.7|21790.4|21750.4|21796.3|21756.3|21784.5|21744.5|0
1611888900000|2021-01-29 02:55:00|21790.5|21750.5|21784.2|21744.2|21790.5|21750.5|21766.3|21726.3|0
1611889200000|2021-01-29 03:00:00|21784.3|21744.3|21766.2|21726.2|21790.4|21750.4|21766|21726|0
1611889500000|2021-01-29 03:05:00|21766|21726|21778.1|21738.1|21778.7|21738.7|21765.7|21725.7|0
1611889800000|2021-01-29 03:10:00|21778|21738|21765.5|21725.5|21784.2|21744.2|21765.2|21725.2|0
1611890100000|2021-01-29 03:15:00|21765.7|21725.7|21759.2|21719.2|21774.4|21734.4|21759.2|21719.2|0
1611890400000|2021-01-29 03:20:00|21759.3|21719.3|21740.9|21700.9|21771.1|21731.1|21739.9|21699.9|0
1611890700000|2021-01-29 03:25:00|21741.9|21701.9|21728.7|21688.7|21746.8|21706.8|21720|21680|0
1611891000000|2021-01-29 03:30:00|21728.5|21688.5|21708.1|21668.1|21735|21695|21705.2|21665.2|0
1611891300000|2021-01-29 03:35:00|21708.2|21668.2|21708.1|21668.1|21722.7|21682.7|21699.4|21659.4|0
1611891600000|2021-01-29 03:40:00|21707.1|21667.1|21716.8|21676.8|21717|21677|21690.7|21650.7|0
1611891900000|2021-01-29 03:45:00|21717|21677|21718|21678|21721.2|21681.2|21698.4|21658.4|0
1611892200000|2021-01-29 03:50:00|21717.9|21677.9|21729.2|21689.2|21735.3|21695.3|21717.9|21677.9|0
1611892500000|2021-01-29 03:55:00|21729.1|21689.1|21697.6|21657.6|21734.4|21694.4|21694.6|21654.6|0
1611892800000|2021-01-29 04:00:00|21697.9|21657.9|21698|21658|21710|21670|21686.8|21646.8|0
1611893100000|2021-01-29 04:05:00|21697.9|21657.9|21673|21633|21709.9|21669.9|21673|21633|0
1611893400000|2021-01-29 04:10:00|21673.1|21633.1|21680.5|21640.5|21686.5|21646.5|21665.2|21625.2|0
1611893700000|2021-01-29 04:15:00|21680.6|21640.6|21640.4|21600.4|21698.6|21658.6|21637.6|21597.6|0
1611894000000|2021-01-29 04:20:00|21639.4|21599.4|21684.1|21644.1|21684.7|21644.7|21637.4|21597.4|0
1611894300000|2021-01-29 04:25:00|21684|21644|21683.9|21643.9|21684.4|21644.4|21668.7|21628.7|0
1611894600000|2021-01-29 04:30:00|21683.8|21643.8|21691.5|21651.5|21697.6|21657.6|21675.1|21635.1|0
1611894900000|2021-01-29 04:35:00|21691.4|21651.4|21693.5|21653.5|21702.9|21662.9|21690.8|21650.8|0
1611895200000|2021-01-29 04:40:00|21690.8|21650.8|21684.5|21644.5|21703.3|21663.3|21684.5|21644.5|0
1611895500000|2021-01-29 04:45:00|21684.6|21644.6|21712|21672|21717.7|21677.7|21684.5|21644.5|0
1611895800000|2021-01-29 04:50:00|21714.8|21674.8|21703.3|21663.3|21714.8|21674.8|21697.4|21657.4|0
1611896100000|2021-01-29 04:55:00|21703.5|21663.5|21697.6|21657.6|21715.1|21675.1|21696.8|21656.8|0
1611896400000|2021-01-29 05:00:00|21697.4|21657.4|21679.6|21639.6|21697.4|21657.4|21672.7|21632.7|0
1611896700000|2021-01-29 05:05:00|21679.7|21639.7|21674.5|21634.5|21692.1|21652.1|21668.5|21628.5|0
1611897000000|2021-01-29 05:10:00|21674.4|21634.4|21666.8|21626.8|21679.4|21639.4|21661.1|21621.1|0
1611897300000|2021-01-29 05:15:00|21666.7|21626.7|21655.3|21615.3|21666.8|21626.8|21649.7|21609.7|0
1611897600000|2021-01-29 05:20:00|21655.5|21615.5|21644.3|21604.3|21656.4|21616.4|21643.9|21603.9|0
1611897900000|2021-01-29 05:25:00|21644.1|21604.1|21625.5|21585.5|21644.6|21604.6|21625.5|21585.5|0
1611898200000|2021-01-29 05:30:00|21625.4|21585.4|21626.4|21586.4|21637.9|21597.9|21620.5|21580.5|0
1611898500000|2021-01-29 05:35:00|21626.7|21586.7|21631.4|21591.4|21638.4|21598.4|21620.4|21580.4|0
1611898800000|2021-01-29 05:40:00|21631.3|21591.3|21645.6|21605.6|21651.2|21611.2|21619.6|21579.6|0
1611899100000|2021-01-29 05:45:00|21645.7|21605.7|21652.2|21612.2|21664.1|21624.1|21642.9|21602.9|0
1611899400000|2021-01-29 05:50:00|21652.1|21612.1|21664.1|21624.1|21670|21630|21645.8|21605.8|0
1611899700000|2021-01-29 05:55:00|21663.9|21623.9|21657.2|21617.2|21678.1|21638.1|21657.2|21617.2|0
1611900000000|2021-01-29 06:00:00|21657.4|21617.4|21623.3|21583.3|21663.6|21623.6|21622.6|21582.6|0
1611900300000|2021-01-29 06:05:00|21623.2|21583.2|21619|21579|21629.3|21589.3|21610.6|21570.6|0
1611900600000|2021-01-29 06:10:00|21619.4|21579.4|21594.4|21554.4|21625.1|21585.1|21588.7|21548.7|0
1611900900000|2021-01-29 06:15:00|21592.4|21552.4|21613.6|21573.6|21613.8|21573.8|21589|21549|0
1611901200000|2021-01-29 06:20:00|21613.7|21573.7|21630.3|21590.3|21630.6|21590.6|21613|21573|0
1611901500000|2021-01-29 06:25:00|21630.4|21590.4|21619.6|21579.6|21649.6|21609.6|21613.6|21573.6|0
1611901800000|2021-01-29 06:30:00|21619.7|21579.7|21660.1|21620.1|21672.1|21632.1|21619.5|21579.5|0
1611902100000|2021-01-29 06:35:00|21660.2|21620.2|21692|21652|21704.7|21664.7|21654.5|21614.5|0
1611902400000|2021-01-29 06:40:00|21692.2|21652.2|21680.9|21640.9|21692.5|21652.5|21674.5|21634.5|0
1611902700000|2021-01-29 06:45:00|21681.1|21641.1|21669.2|21629.2|21683.7|21643.7|21663.7|21623.7|0
1611903000000|2021-01-29 06:50:00|21669.1|21629.1|21686.3|21646.3|21686.6|21646.6|21662.2|21622.2|0
1611903300000|2021-01-29 06:55:00|21686.4|21646.4|21714.1|21674.1|21716.9|21676.9|21686|21646|0
1611903600000|2021-01-29 07:00:00|21714.2|21674.2|21700.3|21685.3|21726|21690.3|21665.3|21650.3|108
1611903900000|2021-01-29 07:05:00|21705.3|21690.3|21670.3|21655.3|21705.3|21690.3|21670.3|21655.3|51
1611904200000|2021-01-29 07:10:00|21685.3|21670.3|21690.3|21675.3|21700.3|21685.3|21680.3|21665.3|22
1611904500000|2021-01-29 07:15:00|21685.3|21670.3|21670.3|21655.3|21695.3|21680.3|21670.3|21655.3|29
1611904800000|2021-01-29 07:20:00|21665.3|21650.3|21655.3|21640.3|21665.3|21650.3|21650.3|21635.3|8
1611905100000|2021-01-29 07:25:00|21650.3|21635.3|21655.3|21640.3|21660.3|21645.3|21650.3|21635.3|20
1611905400000|2021-01-29 07:30:00|21660.3|21645.3|21595.3|21580.3|21660.3|21645.3|21595.3|21580.3|91
1611905700000|2021-01-29 07:35:00|21590.3|21575.3|21635.3|21620.3|21650.3|21635.3|21590.3|21575.3|91
1611906000000|2021-01-29 07:40:00|21640.3|21625.3|21650.3|21635.3|21660.3|21645.3|21640.3|21625.3|18
1611906300000|2021-01-29 07:45:00|21655.3|21640.3|21635.3|21620.3|21660.3|21645.3|21635.3|21620.3|46
1611906600000|2021-01-29 07:50:00|21645.3|21630.3|21620.3|21605.3|21645.3|21630.3|21615.3|21600.3|57
1611906900000|2021-01-29 07:55:00|21600.3|21585.3|21600.3|21585.3|21610.3|21595.3|21585.3|21570.3|81
1611907200000|2021-01-29 08:00:00|21595.3|21580.3|21625.3|21610.3|21630.3|21615.3|21555.3|21540.3|954
1611907500000|2021-01-29 08:05:00|21620.3|21605.3|21545.3|21530.3|21620.3|21605.3|21540.3|21525.3|609
1611907800000|2021-01-29 08:10:00|21540.3|21525.3|21570.3|21555.3|21610.3|21595.3|21540.3|21525.3|446
1611908100000|2021-01-29 08:15:00|21565.3|21550.3|21605.3|21590.3|21605.3|21590.3|21530.3|21515.3|617
1611908400000|2021-01-29 08:20:00|21600.3|21585.3|21680.3|21665.3|21695.3|21680.3|21595.3|21580.3|304
1611908700000|2021-01-29 08:25:00|21675.3|21660.3|21675.3|21660.3|21685.3|21670.3|21635.3|21620.3|233
1611909000000|2021-01-29 08:30:00|21670.3|21655.3|21665.3|21650.3|21680.3|21665.3|21650.3|21635.3|193
1611909300000|2021-01-29 08:35:00|21660.3|21645.3|21705.3|21690.3|21705.3|21690.3|21640.3|21625.3|289
1611909600000|2021-01-29 08:40:00|21708.5|21693.5|21738.5|21723.5|21758.5|21743.5|21708.5|21693.5|355
1611909900000|2021-01-29 08:45:00|21733.5|21718.5|21733.5|21718.5|21743.5|21728.5|21723.5|21708.5|125
1611910200000|2021-01-29 08:50:00|21738.5|21723.5|21748.5|21733.5|21768.5|21753.5|21733.5|21718.5|189
1611910500000|2021-01-29 08:55:00|21743.5|21728.5|21728.5|21713.5|21768.5|21753.5|21728.5|21713.5|152
1611910800000|2021-01-29 09:00:00|21733.5|21718.5|21743.5|21728.5|21753.5|21738.5|21733.5|21718.5|97
1611911100000|2021-01-29 09:05:00|21738.5|21723.5|21758.5|21743.5|21793.5|21778.5|21733.5|21718.5|227
1611911400000|2021-01-29 09:10:00|21748.5|21733.5|21718.5|21703.5|21768.5|21753.5|21713.5|21698.5|198
1611911700000|2021-01-29 09:15:00|21713.5|21698.5|21668.5|21653.5|21713.5|21698.5|21668.5|21653.5|301
1611912000000|2021-01-29 09:20:00|21663.5|21648.5|21678.5|21663.5|21678.5|21663.5|21643.5|21628.5|201
1611912300000|2021-01-29 09:25:00|21673.5|21658.5|21708.5|21693.5|21718.5|21703.5|21658.5|21643.5|143
1611912600000|2021-01-29 09:30:00|21703.5|21688.5|21743.5|21728.5|21743.5|21728.5|21693.5|21678.5|120
1611912900000|2021-01-29 09:35:00|21748.5|21733.5|21743.5|21728.5|21783.5|21768.5|21738.5|21723.5|303
1611913200000|2021-01-29 09:40:00|21738.5|21723.5|21718.5|21703.5|21743.5|21728.5|21703.5|21688.5|129
1611913500000|2021-01-29 09:45:00|21723.5|21708.5|21718.5|21703.5|21728.5|21713.5|21698.5|21683.5|115
1611913800000|2021-01-29 09:50:00|21728.5|21713.5|21713.5|21698.5|21728.5|21713.5|21698.5|21683.5|57
1611914100000|2021-01-29 09:55:00|21708.5|21693.5|21718.5|21703.5|21733.5|21718.5|21708.5|21693.5|69
1611914400000|2021-01-29 10:00:00|21713.5|21698.5|21733.5|21718.5|21733.5|21718.5|21698.5|21683.5|93
1611914700000|2021-01-29 10:05:00|21723.5|21708.5|21698.5|21683.5|21723.5|21708.5|21693.5|21678.5|75
1611915000000|2021-01-29 10:10:00|21693.5|21678.5|21693.5|21678.5|21708.5|21693.5|21673.5|21658.5|100
1611915300000|2021-01-29 10:15:00|21698.5|21683.5|21658.5|21643.5|21703.5|21688.5|21658.5|21643.5|105
1611915600000|2021-01-29 10:20:00|21663.5|21648.5|21643.5|21628.5|21663.5|21648.5|21633.5|21618.5|132
1611915900000|2021-01-29 10:25:00|21648.5|21633.5|21643.5|21628.5|21668.5|21653.5|21643.5|21628.5|479
1611916200000|2021-01-29 10:30:00|21633.5|21618.5|21623.5|21608.5|21648.5|21633.5|21608.5|21593.5|145
1611916500000|2021-01-29 10:35:00|21628.5|21613.5|21623.5|21608.5|21638.5|21623.5|21618.5|21603.5|130
1611916800000|2021-01-29 10:40:00|21628.5|21613.5|21643.5|21628.5|21658.5|21643.5|21628.5|21613.5|69
1611917100000|2021-01-29 10:45:00|21648.5|21633.5|21668.5|21653.5|21668.5|21653.5|21648.5|21633.5|57
1611917400000|2021-01-29 10:50:00|21663.5|21648.5|21668.5|21653.5|21678.5|21663.5|21653.5|21638.5|264
1611917700000|2021-01-29 10:55:00|21673.5|21658.5|21663.5|21648.5|21678.5|21663.5|21658.5|21643.5|100
1611918000000|2021-01-29 11:00:00|21668.5|21653.5|21658.5|21643.5|21668.5|21653.5|21648.5|21633.5|90
1611918300000|2021-01-29 11:05:00|21663.5|21648.5|21658.5|21643.5|21673.5|21658.5|21658.5|21643.5|69
1611918600000|2021-01-29 11:10:00|21653.5|21638.5|21678.5|21663.5|21678.5|21663.5|21653.5|21638.5|79
1611918900000|2021-01-29 11:15:00|21673.5|21658.5|21698.5|21683.5|21698.5|21683.5|21673.5|21658.5|85
1611919200000|2021-01-29 11:20:00|21703.5|21688.5|21708.5|21693.5|21708.5|21693.5|21698.5|21683.5|72
1611919500000|2021-01-29 11:25:00|21703.5|21688.5|21718.5|21703.5|21728.5|21713.5|21693.5|21678.5|117
1611919800000|2021-01-29 11:30:00|21713.5|21698.5|21718.5|21703.5|21728.5|21713.5|21713.5|21698.5|124
1611920100000|2021-01-29 11:35:00|21728.5|21713.5|21758.5|21743.5|21763.5|21748.5|21728.5|21713.5|267
1611920400000|2021-01-29 11:40:00|21763.5|21748.5|21793.5|21778.5|21793.5|21778.5|21763.5|21748.5|133
1611920700000|2021-01-29 11:45:00|21798.5|21783.5|21768.5|21753.5|21798.5|21783.5|21753.5|21738.5|87
1611921000000|2021-01-29 11:50:00|21773.5|21758.5|21763.5|21748.5|21788.5|21773.5|21763.5|21748.5|143
1611921300000|2021-01-29 11:55:00|21758.5|21743.5|21763.5|21748.5|21768.5|21753.5|21748.5|21733.5|93
1611921600000|2021-01-29 12:00:00|21758.5|21743.5|21753.5|21738.5|21768.5|21753.5|21753.5|21738.5|42
1611921900000|2021-01-29 12:05:00|21758.5|21743.5|21768.5|21753.5|21773.5|21758.5|21743.5|21728.5|42
1611922200000|2021-01-29 12:10:00|21763.5|21748.5|21758.5|21743.5|21768.5|21753.5|21753.5|21738.5|35
1611922500000|2021-01-29 12:15:00|21753.5|21738.5|21753.5|21738.5|21763.5|21748.5|21748.5|21733.5|51
1611922800000|2021-01-29 12:20:00|21758.5|21743.5|21753.5|21738.5|21763.5|21748.5|21743.5|21728.5|32
1611923100000|2021-01-29 12:25:00|21748.5|21733.5|21753.5|21738.5|21758.5|21743.5|21743.5|21728.5|70
1611923400000|2021-01-29 12:30:00|21758.5|21743.5|21748.5|21733.5|21773.5|21758.5|21738.5|21723.5|62
1611923700000|2021-01-29 12:35:00|21733.5|21718.5|21703.5|21688.5|21733.5|21718.5|21703.5|21688.5|98
1611924000000|2021-01-29 12:40:00|21702|21687|21687|21672|21702|21687|21687|21672|186
1611924300000|2021-01-29 12:45:00|21692|21677|21687|21672|21692|21677|21677|21662|160
1611924600000|2021-01-29 12:50:00|21682|21667|21672|21657|21682|21667|21667|21652|300
1611924900000|2021-01-29 12:55:00|21667|21652|21667|21652|21672|21657|21662|21647|76
1611925200000|2021-01-29 13:00:00|21672|21657|21602|21587|21702|21687|21522|21507|1419
1611925500000|2021-01-29 13:05:00|21597|21582|21582|21567|21607|21592|21567|21552|260
1611925800000|2021-01-29 13:10:00|21577|21562|21612|21597|21622|21607|21577|21562|318
1611926100000|2021-01-29 13:15:00|21607|21592|21602|21587|21662|21647|21602|21587|181
1611926400000|2021-01-29 13:20:00|21607|21592|21617|21602|21627|21612|21577|21562|166
1611926700000|2021-01-29 13:25:00|21612|21597|21612|21597|21617|21602|21602|21587|100
1611927000000|2021-01-29 13:30:00|21617|21602|21652|21637|21657|21642|21617|21602|188
1611927300000|2021-01-29 13:35:00|21657|21642|21682|21667|21692|21677|21652|21637|175
1611927600000|2021-01-29 13:40:00|21687|21672|21712|21697|21717|21702|21682|21667|168
1611927900000|2021-01-29 13:45:00|21707|21692|21742|21727|21747|21732|21702|21687|139
1611928200000|2021-01-29 13:50:00|21737|21722|21737|21722|21737|21722|21717|21702|273
1611928500000|2021-01-29 13:55:00|21742|21727|21712|21697|21747|21732|21707|21692|189
1611928800000|2021-01-29 14:00:00|21717|21702|21727|21712|21732|21717|21717|21702|89
1611929100000|2021-01-29 14:05:00|21722|21707|21712|21697|21737|21722|21712|21697|68
1611929400000|2021-01-29 14:10:00|21717|21702|21722|21707|21732|21717|21707|21692|125
1611929700000|2021-01-29 14:15:00|21727|21712|21717|21702|21732|21717|21712|21697|91
1611930000000|2021-01-29 14:20:00|21722|21707|21747|21732|21752|21737|21717|21702|203
1611930300000|2021-01-29 14:25:00|21752|21737|21747|21732|21757|21742|21742|21727|59
1611930600000|2021-01-29 14:30:00|21742|21727|21722|21707|21762|21747|21692|21677|277
1611930900000|2021-01-29 14:35:00|21717|21702|21667|21652|21717|21702|21667|21652|348
1611931200000|2021-01-29 14:40:00|21662|21647|21652|21637|21662|21647|21637|21622|176
1611931500000|2021-01-29 14:45:00|21647|21632|21642|21627|21687|21672|21642|21627|226
1611931800000|2021-01-29 14:50:00|21637|21622|21632|21617|21652|21637|21622|21607|144
1611932100000|2021-01-29 14:55:00|21637|21622|21702|21687|21722|21707|21637|21622|293
1611932400000|2021-01-29 15:00:00|21697|21682|21727|21712|21727|21712|21672|21657|176
1611932700000|2021-01-29 15:05:00|21722|21707|21752|21737|21757|21742|21692|21677|214
1611933000000|2021-01-29 15:10:00|21752.1|21737.1|21762.1|21747.1|21777.1|21762.1|21747.1|21732.1|225
1611933300000|2021-01-29 15:15:00|21767.1|21752.1|21737.1|21722.1|21772.1|21757.1|21722.1|21707.1|216
1611933600000|2021-01-29 15:20:00|21742.1|21727.1|21777.1|21762.1|21787.1|21772.1|21742.1|21727.1|191
1611933900000|2021-01-29 15:25:00|21772.1|21757.1|21757.1|21742.1|21772.1|21757.1|21747.1|21732.1|217
1611934200000|2021-01-29 15:30:00|21762.1|21747.1|21762.1|21747.1|21782.1|21767.1|21752.1|21737.1|228
1611934500000|2021-01-29 15:35:00|21757.1|21742.1|21762.1|21747.1|21767.1|21752.1|21757.1|21742.1|155
1611934800000|2021-01-29 15:40:00|21752.1|21737.1|21727.1|21712.1|21752.1|21737.1|21727.1|21712.1|179
1611935100000|2021-01-29 15:45:00|21722.1|21707.1|21762.1|21747.1|21762.1|21747.1|21722.1|21707.1|205
1611935400000|2021-01-29 15:50:00|21767.1|21752.1|21762.1|21747.1|21782.1|21767.1|21757.1|21742.1|147
1611935700000|2021-01-29 15:55:00|21757.1|21742.1|21767.1|21752.1|21782.1|21767.1|21752.1|21737.1|164
1611936000000|2021-01-29 16:00:00|21772.1|21757.1|21727.1|21712.1|21772.1|21757.1|21727.1|21712.1|230
1611936300000|2021-01-29 16:05:00|21722.1|21707.1|21732.1|21717.1|21742.1|21727.1|21712.1|21697.1|211
1611936600000|2021-01-29 16:10:00|21727.1|21712.1|21692.1|21677.1|21727.1|21712.1|21682.1|21667.1|329
1611936900000|2021-01-29 16:15:00|21697.1|21682.1|21687.1|21672.1|21702.1|21687.1|21687.1|21672.1|327
1611937200000|2021-01-29 16:20:00|21682.1|21667.1|21667.1|21652.1|21682.1|21667.1|21652.1|21637.1|562
1611937500000|2021-01-29 16:25:00|21672.1|21657.1|21612.1|21597.1|21677.1|21662.1|21597.1|21582.1|752
1611937800000|2021-01-29 16:30:00|21607.1|21592.1|21572.1|21557.1|21612.1|21597.1|21562.1|21547.1|699
1611938100000|2021-01-29 16:35:00|21577.1|21562.1|21577.1|21562.1|21587.1|21572.1|21537.1|21522.1|610
1611938400000|2021-01-29 16:40:00|21587.1|21572.1|21582.1|21567.1|21592.1|21577.1|21562.1|21547.1|904
1611938700000|2021-01-29 16:45:00|21577.1|21562.1|21597.1|21582.1|21597.1|21582.1|21567.1|21552.1|70
1611939000000|2021-01-29 16:50:00|21602.1|21577.1|21592.1|21572.1|21607.1|21587.1|21582.1|21562.1|77
1611939300000|2021-01-29 16:55:00|21597.1|21577.1|21597.1|21577.1|21602.1|21577.1|21582.1|21562.1|97
1611939600000|2021-01-29 17:00:00|21592.1|21572.1|21592.1|21567.1|21592.1|21572.1|21577.1|21552.1|59
1611939900000|2021-01-29 17:05:00|21587.1|21572.1|21587.1|21562.1|21592.1|21572.1|21577.1|21552.1|64
1611940200000|2021-01-29 17:10:00|21592.1|21567.1|21557.1|21532.1|21602.1|21582.1|21552.1|21532.1|203
1611940500000|2021-01-29 17:15:00|21552.1|21527.1|21527.1|21502.1|21552.1|21527.1|21517.1|21497.1|71
1611940800000|2021-01-29 17:20:00|21522.1|21507.1|21517.1|21497.1|21537.1|21512.1|21512.1|21487.1|34
1611941100000|2021-01-29 17:25:00|21522.1|21492.1|21527.1|21507.1|21532.1|21512.1|21512.1|21492.1|23
1611941400000|2021-01-29 17:30:00|21532.1|21512.1|21512.1|21487.1|21537.1|21517.1|21512.1|21487.1|25
1611941700000|2021-01-29 17:35:00|21507.1|21492.1|21487.1|21467.1|21522.1|21497.1|21482.1|21457.1|43
1611942000000|2021-01-29 17:40:00|21492.1|21472.1|21482.1|21462.1|21512.1|21492.1|21482.1|21462.1|42
1611942300000|2021-01-29 17:45:00|21487.1|21467.1|21452.1|21432.1|21492.1|21467.1|21452.1|21427.1|64
1611942600000|2021-01-29 17:50:00|21457.1|21437.1|21512.1|21492.1|21522.1|21502.1|21452.1|21432.1|92
1611942900000|2021-01-29 17:55:00|21507.1|21487.1|21477.1|21452.1|21507.1|21487.1|21477.1|21452.1|17
1611943200000|2021-01-29 18:00:00|21472.1|21447.1|21502.1|21482.1|21517.1|21492.1|21467.1|21442.1|16
1611943500000|2021-01-29 18:05:00|21497.1|21477.1|21502.1|21477.1|21507.1|21487.1|21487.1|21467.1|12
1611943800000|2021-01-29 18:10:00|21497.1|21472.1|21492.1|21467.1|21507.1|21482.1|21487.1|21462.1|11
1611944100000|2021-01-29 18:15:00|21487.1|21462.1|21462.1|21442.1|21487.1|21462.1|21457.1|21437.1|14
1611944400000|2021-01-29 18:20:00|21457.1|21437.1|21487.1|21467.1|21502.1|21477.1|21457.1|21437.1|9
1611944700000|2021-01-29 18:25:00|21492.1|21462.1|21542.1|21517.1|21542.1|21522.1|21492.1|21462.1|41
1611945000000|2021-01-29 18:30:00|21537.1|21512.1|21527.1|21507.1|21547.1|21522.1|21512.1|21492.1|24
1611945300000|2021-01-29 18:35:00|21522.1|21502.1|21532.1|21507.1|21537.1|21517.1|21517.1|21497.1|14
1611945600000|2021-01-29 18:40:00|21527.1|21502.1|21532.1|21512.1|21547.1|21522.1|21522.1|21497.1|13
1611945900000|2021-01-29 18:45:00|21537.1|21507.1|21507.1|21482.1|21547.1|21522.1|21507.1|21482.1|13
1611946200000|2021-01-29 18:50:00|21512.1|21487.1|21502.1|21477.1|21517.1|21492.1|21492.1|21467.1|7
1611946500000|2021-01-29 18:55:00|21507.1|21482.1|21492.1|21467.1|21507.1|21487.1|21487.1|21462.1|3
1611946800000|2021-01-29 19:00:00|21487.1|21472.1|21537.1|21512.1|21547.1|21522.1|21487.1|21472.1|19
1611947100000|2021-01-29 19:05:00|21532.1|21507.1|21547.1|21522.1|21547.1|21527.1|21527.1|21507.1|17
1611947400000|2021-01-29 19:10:00|21542.1|21527.1|21542.1|21522.1|21547.1|21527.1|21532.1|21512.1|6
1611947700000|2021-01-29 19:15:00|21547.1|21527.1|21547.1|21522.1|21547.1|21527.1|21537.1|21512.1|7
1611948000000|2021-01-29 19:20:00|21542.1|21527.1|21552.1|21532.1|21557.1|21532.1|21527.1|21507.1|48
1611948300000|2021-01-29 19:25:00|21557.1|21527.1|21522.1|21507.1|21557.1|21527.1|21522.1|21497.1|5
1611948600000|2021-01-29 19:30:00|21512.1|21497.1|21502.1|21487.1|21512.1|21497.1|21502.1|21487.1|16
1611948900000|2021-01-29 19:35:00|21507.1|21492.1|21512.1|21497.1|21522.1|21507.1|21507.1|21492.1|15
1611949200000|2021-01-29 19:40:00|21502.1|21487.1|21537.1|21522.1|21537.1|21522.1|21497.1|21482.1|11
1611949500000|2021-01-29 19:45:00|21532.1|21517.1|21522.1|21507.1|21532.1|21517.1|21522.1|21507.1|5
1611949800000|2021-01-29 19:50:00|21532.1|21517.1|21532.1|21517.1|21537.1|21522.1|21532.1|21517.1|8
1611950100000|2021-01-29 19:55:00|21522.1|21507.1|21532.1|21517.1|21537.1|21522.1|21522.1|21507.1|6
1611950400000|2021-01-29 20:00:00|21527.1|21512.1|21567.1|21552.1|21567.1|21552.1|21527.1|21512.1|17
1611950700000|2021-01-29 20:05:00|21562.1|21547.1|21557.1|21542.1|21567.1|21552.1|21552.1|21537.1|9
1611951000000|2021-01-29 20:10:00|21562.1|21547.1|21572.1|21557.1|21572.1|21557.1|21557.1|21542.1|49
1611951300000|2021-01-29 20:15:00|21567.1|21552.1|21572.1|21557.1|21572.1|21557.1|21562.1|21547.1|15
1611951600000|2021-01-29 20:20:00|21582.1|21567.1|21597.1|21582.1|21602.1|21587.1|21582.1|21567.1|28
1611951900000|2021-01-29 20:25:00|21602.1|21587.1|21577.1|21562.1|21602.1|21587.1|21577.1|21562.1|18
1611952200000|2021-01-29 20:30:00|21582.1|21567.1|21592.1|21577.1|21602.1|21587.1|21577.1|21562.1|14
1611952500000|2021-01-29 20:35:00|21582.1|21567.1|21537.1|21522.1|21592.1|21577.1|21537.1|21522.1|29
1611952800000|2021-01-29 20:40:00|21532.1|21517.1|21527.1|21512.1|21547.1|21532.1|21522.1|21507.1|11
1611953100000|2021-01-29 20:45:00|21532.1|21517.1|21522.1|21507.1|21532.1|21517.1|21517.1|21502.1|18
1611953400000|2021-01-29 20:50:00|21537.1|21522.1|21592.1|21577.1|21597.1|21582.1|21537.1|21522.1|28
1611953700000|2021-01-29 20:55:00|21597.1|21582.1|21542.1|21527.1|21597.1|21582.1|21542.1|21527.1|29
1611954000000|2021-01-29 21:00:00|21571.5|21531.5|21529.9|21489.9|21634.5|21594.5|21528.6|21488.6|0
1611954300000|2021-01-29 21:05:00|21529.7|21489.7|21548.1|21508.1|21551.9|21511.9|21512.6|21472.6|0
1611954600000|2021-01-29 21:10:00|21547.9|21507.9|21545.3|21505.3|21561.1|21521.1|21540.1|21500.1|0
1611954900000|2021-01-29 21:15:00|21545.5|21505.5|21539.9|21499.9|21547.6|21507.6|21539.9|21499.9|0
1611955200000|2021-01-29 21:20:00|21541.9|21501.9|21544.3|21504.3|21545.3|21505.3|21540.7|21500.7|0
1611955500000|2021-01-29 21:25:00|21543.2|21503.2|21542.2|21502.2|21544.3|21504.3|21539.1|21499.1|0
1611955800000|2021-01-29 21:30:00|21542.9|21502.9|21550.9|21510.9|21558.9|21518.9|21534|21494|0
1611956100000|2021-01-29 21:35:00|21551.2|21511.2|21534.2|21494.2|21554.7|21514.7|21527.4|21487.4|0
1611956400000|2021-01-29 21:40:00|21534.6|21494.6|21534.2|21494.2|21539.2|21499.2|21521.2|21481.2|0
1611956700000|2021-01-29 21:45:00|21534.4|21494.4|21533.2|21493.2|21540.7|21500.7|21530.2|21490.2|0
1611957000000|2021-01-29 21:50:00|21533.4|21493.4|21528.4|21488.4|21535.7|21495.7|21519.6|21479.6|0
1611957300000|2021-01-29 21:55:00|21528.6|21488.6|21522.2|21482.2|21533.9|21493.9|21516.6|21476.6|0
1611957600000|2021-01-29 22:00:00|21526|21486|21526|21486|21526|21486|21526|21486|0
1612134000000|2021-01-31 23:00:00|21470|21430|21375.5|21335.5|21484.7|21444.7|21352.2|21312.2|0
1612134300000|2021-01-31 23:05:00|21375.7|21335.7|21378.7|21338.7|21426.2|21386.2|21375.7|21335.7|0
1612134600000|2021-01-31 23:10:00|21378.8|21338.8|21377.8|21337.8|21407.4|21367.4|21320.9|21280.9|0
1612134900000|2021-01-31 23:15:00|21378|21338|21337.2|21297.2|21384.1|21344.1|21323|21283|0
1612135200000|2021-01-31 23:20:00|21337.3|21297.3|21365.1|21325.1|21393|21353|21320.5|21280.5|0
1612135500000|2021-01-31 23:25:00|21365.2|21325.2|21376.9|21336.9|21389.3|21349.3|21347.8|21307.8|0
1612135800000|2021-01-31 23:30:00|21377.1|21337.1|21413|21373|21426.7|21386.7|21377.1|21337.1|0
1612136100000|2021-01-31 23:35:00|21413.2|21373.2|21426.1|21386.1|21429.2|21389.2|21406.3|21366.3|0
1612136400000|2021-01-31 23:40:00|21426|21386|21418.9|21378.9|21438.4|21398.4|21404|21364|0
1612136700000|2021-01-31 23:45:00|21419.4|21379.4|21414.5|21374.5|21435.5|21395.5|21414.5|21374.5|0
1612137000000|2021-01-31 23:50:00|21414.7|21374.7|21411.4|21371.4|21417|21377|21397.7|21357.7|0
1612137300000|2021-01-31 23:55:00|21411.6|21371.6|21423.7|21383.7|21426.2|21386.2|21400.8|21360.8|0
1612137600000|2021-02-01 00:00:00|21423.5|21383.5|21438|21398|21438|21398|21421.4|21381.4|0
1612137900000|2021-02-01 00:05:00|21437.9|21397.9|21431.2|21391.2|21439.8|21399.8|21419.5|21379.5|0
1612138200000|2021-02-01 00:10:00|21431.8|21391.8|21470|21430|21480.4|21440.4|21429.3|21389.3|0
1612138500000|2021-02-01 00:15:00|21470.5|21430.5|21552.9|21512.9|21552.9|21512.9|21468.6|21428.6|0
1612138800000|2021-02-01 00:20:00|21553.1|21513.1|21576.1|21536.1|21576.1|21536.1|21546.7|21506.7|0
1612139100000|2021-02-01 00:25:00|21575.1|21535.1|21582.1|21542.1|21588.3|21548.3|21569.9|21529.9|0
1612139400000|2021-02-01 00:30:00|21582.2|21542.2|21563.7|21523.7|21582.2|21542.2|21563.3|21523.3|0
1612139700000|2021-02-01 00:35:00|21563.9|21523.9|21539.9|21499.9|21564.3|21524.3|21527.2|21487.2|0
1612140000000|2021-02-01 00:40:00|21540.1|21500.1|21558.2|21518.2|21564.6|21524.6|21539.2|21499.2|0
1612140300000|2021-02-01 00:45:00|21558.4|21518.4|21570.7|21530.7|21582.7|21542.7|21558.4|21518.4|0
1612140600000|2021-02-01 00:50:00|21570.8|21530.8|21557.7|21517.7|21585.9|21545.9|21557.5|21517.5|0
1612140900000|2021-02-01 00:55:00|21557.9|21517.9|21569.7|21529.7|21569.8|21529.8|21550.8|21510.8|0
1612141200000|2021-02-01 01:00:00|21569.6|21529.6|21575.1|21535.1|21582.7|21542.7|21557.1|21517.1|0
1612141500000|2021-02-01 01:05:00|21575.2|21535.2|21568.8|21528.8|21581.4|21541.4|21562.6|21522.6|0
1612141800000|2021-02-01 01:10:00|21568.7|21528.7|21567.9|21527.9|21575.1|21535.1|21549.8|21509.8|0
1612142100000|2021-02-01 01:15:00|21567.8|21527.8|21586.6|21546.6|21593.7|21553.7|21562.1|21522.1|0
1612142400000|2021-02-01 01:20:00|21586.7|21546.7|21587.4|21547.4|21593.6|21553.6|21574.6|21534.6|0
1612142700000|2021-02-01 01:25:00|21587.5|21547.5|21611.4|21571.4|21617.4|21577.4|21584.6|21544.6|0
1612143000000|2021-02-01 01:30:00|21611.6|21571.6|21628|21588|21628.4|21588.4|21599.1|21559.1|0
1612143300000|2021-02-01 01:35:00|21628.2|21588.2|21634.7|21594.7|21634.7|21594.7|21622.1|21582.1|0
1612143600000|2021-02-01 01:40:00|21634.6|21594.6|21622|21582|21634.7|21594.7|21619.4|21579.4|0
1612143900000|2021-02-01 01:45:00|21622.1|21582.1|21609.6|21569.6|21627.9|21587.9|21597.9|21557.9|0
1612144200000|2021-02-01 01:50:00|21609.8|21569.8|21615.6|21575.6|21627.2|21587.2|21603.9|21563.9|0
1612144500000|2021-02-01 01:55:00|21615.7|21575.7|21598.8|21558.8|21616.2|21576.2|21598.5|21558.5|0
1612144800000|2021-02-01 02:00:00|21598.7|21558.7|21644.9|21604.9|21645.3|21605.3|21598.6|21558.6|0
1612145100000|2021-02-01 02:05:00|21645|21605|21632|21592|21645.2|21605.2|21626.6|21586.6|0
1612145400000|2021-02-01 02:10:00|21632.1|21592.1|21644.8|21604.8|21650.6|21610.6|21631.7|21591.7|0
1612145700000|2021-02-01 02:15:00|21644.7|21604.7|21639.5|21599.5|21650.6|21610.6|21627.3|21587.3|0
1612146000000|2021-02-01 02:20:00|21639.6|21599.6|21653.9|21613.9|21665.3|21625.3|21639.6|21599.6|0
1612146300000|2021-02-01 02:25:00|21654|21614|21647.2|21607.2|21659.9|21619.9|21641.5|21601.5|0
1612146600000|2021-02-01 02:30:00|21647.1|21607.1|21633.4|21593.4|21653.2|21613.2|21633.3|21593.3|0
1612146900000|2021-02-01 02:35:00|21633.3|21593.3|21621.2|21581.2|21633.3|21593.3|21615|21575|0
1612147200000|2021-02-01 02:40:00|21621.4|21581.4|21651.5|21611.5|21657.6|21617.6|21621|21581|0
1612147500000|2021-02-01 02:45:00|21651.7|21611.7|21645.5|21605.5|21657.6|21617.6|21639.5|21599.5|0
1612147800000|2021-02-01 02:50:00|21645.4|21605.4|21652.6|21612.6|21664.9|21624.9|21645|21605|0
1612148100000|2021-02-01 02:55:00|21652.7|21612.7|21659.5|21619.5|21659.7|21619.7|21634.8|21594.8|0
1612148400000|2021-02-01 03:00:00|21659.2|21619.2|21659.8|21619.8|21665.8|21625.8|21650.6|21610.6|0
1612148700000|2021-02-01 03:05:00|21659.7|21619.7|21666.4|21626.4|21672.4|21632.4|21659.5|21619.5|0
1612149000000|2021-02-01 03:10:00|21666.2|21626.2|21666.6|21626.6|21672.4|21632.4|21648.6|21608.6|0
1612149300000|2021-02-01 03:15:00|21666.7|21626.7|21682.4|21642.4|21682.5|21642.5|21656|21616|0
1612149600000|2021-02-01 03:20:00|21682.3|21642.3|21700.5|21660.5|21706.3|21666.3|21677.3|21637.3|0
1612149900000|2021-02-01 03:25:00|21701.5|21661.5|21706.6|21666.6|21706.7|21666.7|21700.3|21660.3|0
1612150200000|2021-02-01 03:30:00|21706.4|21666.4|21713.8|21673.8|21714.3|21674.3|21700.6|21660.6|0
1612150500000|2021-02-01 03:35:00|21713.7|21673.7|21696.6|21656.6|21714|21674|21696.3|21656.3|0
1612150800000|2021-02-01 03:40:00|21696.7|21656.7|21720.6|21680.6|21726.5|21686.5|21696.6|21656.6|0
1612151100000|2021-02-01 03:45:00|21720.8|21680.8|21734.3|21694.3|21740.7|21700.7|21720.8|21680.8|0
1612151400000|2021-02-01 03:50:00|21734.2|21694.2|21726.7|21686.7|21734.4|21694.4|21722.3|21682.3|0
1612151700000|2021-02-01 03:55:00|21727.8|21687.8|21727|21687|21733|21693|21720.6|21680.6|0
1612152000000|2021-02-01 04:00:00|21727.2|21687.2|21726.6|21686.6|21727.8|21687.8|21720.9|21680.9|0
1612152300000|2021-02-01 04:05:00|21726.4|21686.4|21712.6|21672.6|21726.4|21686.4|21708.7|21668.7|0
1612152600000|2021-02-01 04:10:00|21712.5|21672.5|21701.7|21661.7|21719.5|21679.5|21701.7|21661.7|0
1612152900000|2021-02-01 04:15:00|21701.9|21661.9|21695.5|21655.5|21702|21662|21686.5|21646.5|0
1612153200000|2021-02-01 04:20:00|21695.6|21655.6|21713.9|21673.9|21714.1|21674.1|21695.6|21655.6|0
1612153500000|2021-02-01 04:25:00|21714|21674|21714.2|21674.2|21726.8|21686.8|21713.8|21673.8|0
1612153800000|2021-02-01 04:30:00|21714.4|21674.4|21710.4|21670.4|21720|21680|21707.4|21667.4|0
1612154100000|2021-02-01 04:35:00|21711.5|21671.5|21716.5|21676.5|21719.3|21679.3|21707.7|21667.7|0
1612154400000|2021-02-01 04:40:00|21715.5|21675.5|21713.8|21673.8|21726.1|21686.1|21713.5|21673.5|0
1612154700000|2021-02-01 04:45:00|21713.6|21673.6|21715.2|21675.2|21726.5|21686.5|21713.6|21673.6|0
1612155000000|2021-02-01 04:50:00|21715.1|21675.1|21715.1|21675.1|21721.2|21681.2|21714.6|21674.6|0
1612155300000|2021-02-01 04:55:00|21715.2|21675.2|21722.5|21682.5|21722.9|21682.9|21715.2|21675.2|0
1612155600000|2021-02-01 05:00:00|21722.6|21682.6|21735.7|21695.7|21735.7|21695.7|21716.4|21676.4|0
1612155900000|2021-02-01 05:05:00|21735.8|21695.8|21736.1|21696.1|21741.9|21701.9|21729.9|21689.9|0
1612156200000|2021-02-01 05:10:00|21736|21696|21735.3|21695.3|21741.6|21701.6|21735.3|21695.3|0
1612156500000|2021-02-01 05:15:00|21735.1|21695.1|21736.4|21696.4|21736.4|21696.4|21726.5|21686.5|0
1612156800000|2021-02-01 05:20:00|21736.3|21696.3|21736.4|21696.4|21742.4|21702.4|21736.1|21696.1|0
1612157100000|2021-02-01 05:25:00|21736.3|21696.3|21723.4|21683.4|21736.3|21696.3|21723.4|21683.4|0
1612157400000|2021-02-01 05:30:00|21723.5|21683.5|21729.6|21689.6|21735.8|21695.8|21723.5|21683.5|0
1612157700000|2021-02-01 05:35:00|21730.6|21690.6|21729.3|21689.3|21741.8|21701.8|21726.4|21686.4|0
1612158000000|2021-02-01 05:40:00|21729.4|21689.4|21723.8|21683.8|21735.7|21695.7|21720.6|21680.6|0
1612158300000|2021-02-01 05:45:00|21723.7|21683.7|21735.4|21695.4|21742.2|21702.2|21723.7|21683.7|0
1612158600000|2021-02-01 05:50:00|21735.5|21695.5|21741.6|21701.6|21741.9|21701.9|21735.1|21695.1|0
1612158900000|2021-02-01 05:55:00|21741.7|21701.7|21743.4|21703.4|21743.5|21703.5|21735.8|21695.8|0
1612159200000|2021-02-01 06:00:00|21741.3|21701.3|21743.5|21703.5|21744.1|21704.1|21736.9|21696.9|0
1612159500000|2021-02-01 06:05:00|21743.7|21703.7|21747.3|21707.3|21747.9|21707.9|21740.9|21700.9|0
1612159800000|2021-02-01 06:10:00|21747.2|21707.2|21753.6|21713.6|21753.6|21713.6|21741.6|21701.6|0
1612160100000|2021-02-01 06:15:00|21753.4|21713.4|21758.2|21718.2|21759.1|21719.1|21752.6|21712.6|0
1612160400000|2021-02-01 06:20:00|21758.1|21718.1|21757.9|21717.9|21769.7|21729.7|21752|21712|0
1612160700000|2021-02-01 06:25:00|21755.9|21715.9|21740.2|21700.2|21755.9|21715.9|21740.1|21700.1|0
1612161000000|2021-02-01 06:30:00|21740.1|21700.1|21729.2|21689.2|21745.9|21705.9|21723.4|21683.4|0
1612161300000|2021-02-01 06:35:00|21728.2|21688.2|21721.8|21681.8|21729.4|21689.4|21715.9|21675.9|0
1612161600000|2021-02-01 06:40:00|21721.7|21681.7|21733.8|21693.8|21734.3|21694.3|21721.7|21681.7|0
1612161900000|2021-02-01 06:45:00|21733.7|21693.7|21724.2|21684.2|21734.3|21694.3|21724|21684|0
1612162200000|2021-02-01 06:50:00|21724.1|21684.1|21717.9|21677.9|21730.2|21690.2|21717.9|21677.9|0
1612162500000|2021-02-01 06:55:00|21718|21678|21728.9|21688.9|21729.1|21689.1|21706.3|21666.3|0
1612162800000|2021-02-01 07:00:00|21729.1|21689.1|21752.1|21737.1|21802.4|21762.4|21729.1|21689.1|71
1612163100000|2021-02-01 07:05:00|21747.1|21732.1|21687.1|21672.1|21747.1|21732.1|21687.1|21672.1|55
1612163400000|2021-02-01 07:10:00|21692.1|21677.1|21682.1|21667.1|21697.1|21682.1|21682.1|21667.1|16
1612163700000|2021-02-01 07:15:00|21687.1|21672.1|21737.1|21722.1|21737.1|21722.1|21687.1|21672.1|33
1612164000000|2021-02-01 07:20:00|21742.1|21727.1|21767.1|21752.1|21767.1|21752.1|21742.1|21727.1|16
1612164300000|2021-02-01 07:25:00|21777.1|21762.1|21767.1|21752.1|21782.1|21767.1|21757.1|21742.1|99
1612164600000|2021-02-01 07:30:00|21772.1|21757.1|21762.1|21747.1|21777.1|21762.1|21757.1|21742.1|55
1612164900000|2021-02-01 07:35:00|21757.1|21742.1|21742.1|21727.1|21762.1|21747.1|21742.1|21727.1|30
1612165200000|2021-02-01 07:40:00|21737.1|21722.1|21747.1|21732.1|21757.1|21742.1|21737.1|21722.1|28
1612165500000|2021-02-01 07:45:00|21742.1|21727.1|21737.1|21722.1|21747.1|21732.1|21722.1|21707.1|97
1612165800000|2021-02-01 07:50:00|21732.1|21717.1|21747.1|21732.1|21752.1|21737.1|21732.1|21717.1|36
1612166100000|2021-02-01 07:55:00|21752.1|21737.1|21772.1|21757.1|21772.1|21757.1|21732.1|21717.1|43
1612166400000|2021-02-01 08:00:00|21767.1|21752.1|21767.1|21752.1|21777.1|21762.1|21717.1|21702.1|608
1612166700000|2021-02-01 08:05:00|21762.1|21747.1|21807.1|21792.1|21822.1|21807.1|21752.1|21737.1|401
1612167000000|2021-02-01 08:10:00|21817.1|21802.1|21762.1|21747.1|21832.1|21817.1|21752.1|21737.1|378
1612167300000|2021-02-01 08:15:00|21767.1|21752.1|21777.1|21762.1|21792.1|21777.1|21762.1|21747.1|258
1612167600000|2021-02-01 08:20:00|21772.1|21757.1|21752.1|21737.1|21777.1|21762.1|21752.1|21737.1|156
1612167900000|2021-02-01 08:25:00|21747.1|21732.1|21717.1|21702.1|21757.1|21742.1|21712.1|21697.1|283
1612168200000|2021-02-01 08:30:00|21722.1|21707.1|21682.1|21667.1|21747.1|21732.1|21682.1|21667.1|361
1612168500000|2021-02-01 08:35:00|21672.1|21657.1|21697.1|21682.1|21697.1|21682.1|21642.1|21627.1|446
1612168800000|2021-02-01 08:40:00|21696.7|21681.7|21721.7|21706.7|21731.7|21716.7|21686.7|21671.7|176
1612169100000|2021-02-01 08:45:00|21726.7|21711.7|21731.7|21716.7|21741.7|21726.7|21711.7|21696.7|139
1612169400000|2021-02-01 08:50:00|21726.7|21711.7|21766.7|21751.7|21766.7|21751.7|21726.7|21711.7|155
1612169700000|2021-02-01 08:55:00|21771.7|21756.7|21756.7|21741.7|21776.7|21761.7|21741.7|21726.7|147
1612170000000|2021-02-01 09:00:00|21761.7|21746.7|21756.7|21741.7|21766.7|21751.7|21751.7|21736.7|92
1612170300000|2021-02-01 09:05:00|21761.7|21746.7|21756.7|21741.7|21761.7|21746.7|21741.7|21726.7|86
1612170600000|2021-02-01 09:10:00|21761.7|21746.7|21761.7|21746.7|21781.7|21766.7|21761.7|21746.7|94
1612170900000|2021-02-01 09:15:00|21766.7|21751.7|21756.7|21741.7|21791.7|21776.7|21756.7|21741.7|141
1612171200000|2021-02-01 09:20:00|21761.7|21746.7|21781.7|21766.7|21791.7|21776.7|21756.7|21741.7|109
1612171500000|2021-02-01 09:25:00|21786.7|21771.7|21771.7|21756.7|21791.7|21776.7|21766.7|21751.7|83
1612171800000|2021-02-01 09:30:00|21766.7|21751.7|21756.7|21741.7|21781.7|21766.7|21751.7|21736.7|76
1612172100000|2021-02-01 09:35:00|21751.7|21736.7|21731.7|21716.7|21756.7|21741.7|21731.7|21716.7|155
1612172400000|2021-02-01 09:40:00|21726.7|21711.7|21686.7|21671.7|21726.7|21711.7|21686.7|21671.7|249
1612172700000|2021-02-01 09:45:00|21681.7|21666.7|21671.7|21656.7|21696.7|21681.7|21646.7|21631.7|297
1612173000000|2021-02-01 09:50:00|21666.7|21651.7|21631.7|21616.7|21671.7|21656.7|21621.7|21606.7|364
1612173300000|2021-02-01 09:55:00|21626.7|21611.7|21636.7|21621.7|21641.7|21626.7|21621.7|21606.7|233
1612173600000|2021-02-01 10:00:00|21641.7|21626.7|21671.7|21656.7|21671.7|21656.7|21631.7|21616.7|173
1612173900000|2021-02-01 10:05:00|21666.7|21651.7|21671.7|21656.7|21681.7|21666.7|21656.7|21641.7|157
1612174200000|2021-02-01 10:10:00|21676.7|21661.7|21691.7|21676.7|21691.7|21676.7|21666.7|21651.7|97
1612174500000|2021-02-01 10:15:00|21696.7|21681.7|21696.7|21681.7|21706.7|21691.7|21686.7|21671.7|103
1612174800000|2021-02-01 10:20:00|21701.7|21686.7|21706.7|21691.7|21711.7|21696.7|21701.7|21686.7|146
1612175100000|2021-02-01 10:25:00|21711.7|21696.7|21736.7|21721.7|21736.7|21721.7|21711.7|21696.7|101
1612175400000|2021-02-01 10:30:00|21731.7|21716.7|21736.7|21721.7|21736.7|21721.7|21721.7|21706.7|138
1612175700000|2021-02-01 10:35:00|21731.7|21716.7|21746.7|21731.7|21756.7|21741.7|21731.7|21716.7|94
1612176000000|2021-02-01 10:40:00|21751.7|21736.7|21731.7|21716.7|21771.7|21756.7|21726.7|21711.7|153
1612176300000|2021-02-01 10:45:00|21726.7|21711.7|21731.7|21716.7|21731.7|21716.7|21716.7|21701.7|89
1612176600000|2021-02-01 10:50:00|21726.7|21711.7|21736.7|21721.7|21736.7|21721.7|21716.7|21701.7|64
1612176900000|2021-02-01 10:55:00|21731.7|21716.7|21726.7|21711.7|21731.7|21716.7|21711.7|21696.7|106
1612177200000|2021-02-01 11:00:00|21731.7|21716.7|21726.7|21711.7|21731.7|21716.7|21721.7|21706.7|61
1612177500000|2021-02-01 11:05:00|21721.7|21706.7|21751.7|21736.7|21751.7|21736.7|21721.7|21706.7|60
1612177800000|2021-02-01 11:10:00|21746.7|21731.7|21761.7|21746.7|21766.7|21751.7|21741.7|21726.7|87
1612178100000|2021-02-01 11:15:00|21766.7|21751.7|21776.7|21761.7|21786.7|21771.7|21766.7|21751.7|171
1612178400000|2021-02-01 11:20:00|21771.7|21756.7|21816.7|21801.7|21826.7|21811.7|21771.7|21756.7|255
1612178700000|2021-02-01 11:25:00|21821.7|21806.7|21831.7|21816.7|21831.7|21816.7|21806.7|21791.7|183
1612179000000|2021-02-01 11:30:00|21836.7|21821.7|21811.7|21796.7|21846.7|21831.7|21811.7|21796.7|201
1612179300000|2021-02-01 11:35:00|21821.7|21806.7|21821.7|21806.7|21826.7|21811.7|21816.7|21801.7|126
1612179600000|2021-02-01 11:40:00|21826.7|21811.7|21826.7|21811.7|21841.7|21826.7|21826.7|21811.7|169
1612179900000|2021-02-01 11:45:00|21831.7|21816.7|21816.7|21801.7|21841.7|21826.7|21811.7|21796.7|49
1612180200000|2021-02-01 11:50:00|21821.7|21806.7|21826.7|21811.7|21841.7|21826.7|21821.7|21806.7|102
1612180500000|2021-02-01 11:55:00|21831.7|21816.7|21816.7|21801.7|21831.7|21816.7|21816.7|21801.7|70
1612180800000|2021-02-01 12:00:00|21821.7|21806.7|21801.7|21786.7|21826.7|21811.7|21801.7|21786.7|56
1612181100000|2021-02-01 12:05:00|21806.7|21791.7|21801.7|21786.7|21816.7|21801.7|21796.7|21781.7|65
1612181400000|2021-02-01 12:10:00|21806.7|21791.7|21801.7|21786.7|21806.7|21791.7|21801.7|21786.7|24
1612181700000|2021-02-01 12:15:00|21806.7|21791.7|21801.7|21786.7|21811.7|21796.7|21801.7|21786.7|27
1612182000000|2021-02-01 12:20:00|21806.7|21791.7|21806.7|21791.7|21811.7|21796.7|21796.7|21781.7|49
1612182300000|2021-02-01 12:25:00|21811.7|21796.7|21816.7|21801.7|21821.7|21806.7|21806.7|21791.7|66
1612182600000|2021-02-01 12:30:00|21821.7|21806.7|21836.7|21821.7|21841.7|21826.7|21811.7|21796.7|143
1612182900000|2021-02-01 12:35:00|21826.7|21811.7|21841.7|21826.7|21846.7|21831.7|21826.7|21811.7|66
1612183200000|2021-02-01 12:40:00|21838.8|21823.8|21868.8|21853.8|21873.8|21858.8|21838.8|21823.8|202
1612183500000|2021-02-01 12:45:00|21873.8|21858.8|21853.8|21838.8|21873.8|21858.8|21853.8|21838.8|137
1612183800000|2021-02-01 12:50:00|21858.8|21843.8|21838.8|21823.8|21858.8|21843.8|21833.8|21818.8|36
1612184100000|2021-02-01 12:55:00|21833.8|21818.8|21833.8|21818.8|21833.8|21818.8|21823.8|21808.8|78
1612184400000|2021-02-01 13:00:00|21838.8|21823.8|21833.8|21818.8|21843.8|21828.8|21828.8|21813.8|84
1612184700000|2021-02-01 13:05:00|21838.8|21823.8|21848.8|21833.8|21848.8|21833.8|21833.8|21818.8|89
1612185000000|2021-02-01 13:10:00|21843.8|21828.8|21848.8|21833.8|21848.8|21833.8|21838.8|21823.8|104
1612185300000|2021-02-01 13:15:00|21843.8|21828.8|21843.8|21828.8|21848.8|21833.8|21833.8|21818.8|66
1612185600000|2021-02-01 13:20:00|21838.8|21823.8|21838.8|21823.8|21848.8|21833.8|21833.8|21818.8|53
1612185900000|2021-02-01 13:25:00|21843.8|21828.8|21833.8|21818.8|21843.8|21828.8|21833.8|21818.8|60
1612186200000|2021-02-01 13:30:00|21838.8|21823.8|21838.8|21823.8|21838.8|21823.8|21833.8|21818.8|62
1612186500000|2021-02-01 13:35:00|21843.8|21828.8|21858.8|21843.8|21858.8|21843.8|21843.8|21828.8|85
1612186800000|2021-02-01 13:40:00|21863.8|21848.8|21868.8|21853.8|21868.8|21853.8|21863.8|21848.8|71
1612187100000|2021-02-01 13:45:00|21863.8|21848.8|21853.8|21838.8|21863.8|21848.8|21848.8|21833.8|38
1612187400000|2021-02-01 13:50:00|21858.8|21843.8|21843.8|21828.8|21863.8|21848.8|21843.8|21828.8|70
1612187700000|2021-02-01 13:55:00|21838.8|21823.8|21843.8|21828.8|21853.8|21838.8|21838.8|21823.8|58
1612188000000|2021-02-01 14:00:00|21848.8|21833.8|21843.8|21828.8|21858.8|21843.8|21838.8|21823.8|92
1612188300000|2021-02-01 14:05:00|21848.8|21833.8|21848.8|21833.8|21858.8|21843.8|21848.8|21833.8|61
1612188600000|2021-02-01 14:10:00|21838.8|21823.8|21848.8|21833.8|21853.8|21838.8|21838.8|21823.8|36
1612188900000|2021-02-01 14:15:00|21853.8|21838.8|21848.8|21833.8|21858.8|21843.8|21843.8|21828.8|100
1612189200000|2021-02-01 14:20:00|21853.8|21838.8|21868.8|21853.8|21868.8|21853.8|21853.8|21838.8|57
1612189500000|2021-02-01 14:25:00|21873.8|21858.8|21883.8|21868.8|21893.8|21878.8|21868.8|21853.8|180
1612189800000|2021-02-01 14:30:00|21878.8|21863.8|21843.8|21828.8|21883.8|21868.8|21843.8|21828.8|171
1612190100000|2021-02-01 14:35:00|21848.8|21833.8|21833.8|21818.8|21878.8|21863.8|21818.8|21803.8|254
1612190400000|2021-02-01 14:40:00|21838.8|21823.8|21823.8|21808.8|21838.8|21823.8|21823.8|21808.8|128
1612190700000|2021-02-01 14:45:00|21828.8|21813.8|21803.8|21788.8|21828.8|21813.8|21793.8|21778.8|349
1612191000000|2021-02-01 14:50:00|21808.8|21793.8|21758.8|21743.8|21818.8|21803.8|21758.8|21743.8|207
1612191300000|2021-02-01 14:55:00|21763.8|21748.8|21773.8|21758.8|21803.8|21788.8|21763.8|21748.8|244
1612191600000|2021-02-01 15:00:00|21763.8|21748.8|21788.8|21773.8|21793.8|21778.8|21753.8|21738.8|267
1612191900000|2021-02-01 15:05:00|21793.8|21778.8|21763.8|21748.8|21803.8|21788.8|21758.8|21743.8|157
1612192200000|2021-02-01 15:10:00|21767.1|21752.1|21787.1|21772.1|21807.1|21792.1|21757.1|21742.1|180
1612192500000|2021-02-01 15:15:00|21782.1|21767.1|21792.1|21777.1|21807.1|21792.1|21777.1|21762.1|135
1612192800000|2021-02-01 15:20:00|21797.1|21782.1|21802.1|21787.1|21807.1|21792.1|21787.1|21772.1|867
1612193100000|2021-02-01 15:25:00|21807.1|21792.1|21782.1|21767.1|21807.1|21792.1|21782.1|21767.1|193
1612193400000|2021-02-01 15:30:00|21787.1|21772.1|21827.1|21812.1|21827.1|21812.1|21787.1|21772.1|129
1612193700000|2021-02-01 15:35:00|21832.1|21817.1|21827.1|21812.1|21837.1|21822.1|21817.1|21802.1|398
1612194000000|2021-02-01 15:40:00|21832.1|21817.1|21832.1|21817.1|21842.1|21827.1|21817.1|21802.1|149
1612194300000|2021-02-01 15:45:00|21837.1|21822.1|21827.1|21812.1|21842.1|21827.1|21822.1|21807.1|117
1612194600000|2021-02-01 15:50:00|21822.1|21807.1|21802.1|21787.1|21822.1|21807.1|21792.1|21777.1|153
1612194900000|2021-02-01 15:55:00|21807.1|21792.1|21807.1|21792.1|21817.1|21802.1|21797.1|21782.1|153
1612195200000|2021-02-01 16:00:00|21812.1|21797.1|21807.1|21792.1|21822.1|21807.1|21792.1|21777.1|163
1612195500000|2021-02-01 16:05:00|21802.1|21787.1|21817.1|21802.1|21832.1|21817.1|21802.1|21787.1|147
1612195800000|2021-02-01 16:10:00|21822.1|21807.1|21812.1|21797.1|21822.1|21807.1|21812.1|21797.1|162
1612196100000|2021-02-01 16:15:00|21807.1|21792.1|21817.1|21802.1|21822.1|21807.1|21802.1|21787.1|158
1612196400000|2021-02-01 16:20:00|21822.1|21807.1|21847.1|21832.1|21847.1|21832.1|21817.1|21802.1|283
1612196700000|2021-02-01 16:25:00|21837.1|21822.1|21837.1|21822.1|21867.1|21852.1|21837.1|21822.1|640
1612197000000|2021-02-01 16:30:00|21842.1|21827.1|21812.1|21797.1|21857.1|21842.1|21807.1|21792.1|594
1612197300000|2021-02-01 16:35:00|21817.1|21802.1|21837.1|21822.1|21842.1|21827.1|21812.1|21797.1|341
1612197600000|2021-02-01 16:40:00|21842.1|21827.1|21867.1|21852.1|21877.1|21862.1|21842.1|21827.1|99
1612197900000|2021-02-01 16:45:00|21872.1|21857.1|21882.1|21867.1|21882.1|21867.1|21872.1|21857.1|28
1612198200000|2021-02-01 16:50:00|21887.1|21862.1|21872.1|21847.1|21887.1|21867.1|21867.1|21847.1|26
1612198500000|2021-02-01 16:55:00|21867.1|21842.1|21847.1|21827.1|21867.1|21842.1|21847.1|21827.1|29
1612198800000|2021-02-01 17:00:00|21852.1|21832.1|21857.1|21837.1|21872.1|21852.1|21852.1|21827.1|25
1612199100000|2021-02-01 17:05:00|21862.1|21842.1|21857.1|21837.1|21867.1|21847.1|21857.1|21837.1|6
1612199400000|2021-02-01 17:10:00|21862.1|21842.1|21872.1|21852.1|21872.1|21852.1|21862.1|21837.1|11
1612199700000|2021-02-01 17:15:00|21867.1|21847.1|21872.1|21847.1|21872.1|21852.1|21867.1|21842.1|45
1612200000000|2021-02-01 17:20:00|21877.1|21852.1|21872.1|21852.1|21877.1|21857.1|21872.1|21847.1|27
1612200300000|2021-02-01 17:25:00|21877.1|21857.1|21877.1|21852.1|21877.1|21857.1|21872.1|21852.1|14
1612200600000|2021-02-01 17:30:00|21882.1|21857.1|21872.1|21847.1|21882.1|21862.1|21867.1|21847.1|18
1612200900000|2021-02-01 17:35:00|21867.1|21852.1|21862.1|21842.1|21872.1|21852.1|21862.1|21842.1|3
1612201200000|2021-02-01 17:40:00|21867.1|21847.1|21862.1|21842.1|21872.1|21852.1|21862.1|21842.1|6
1612201500000|2021-02-01 17:45:00|21867.1|21847.1|21872.1|21847.1|21872.1|21852.1|21867.1|21842.1|2
1612201800000|2021-02-01 17:50:00|21877.1|21852.1|21882.1|21857.1|21882.1|21862.1|21872.1|21852.1|7
1612202100000|2021-02-01 17:55:00|21877.1|21862.1|21882.1|21862.1|21882.1|21862.1|21877.1|21857.1|20
1612202400000|2021-02-01 18:00:00|21877.1|21857.1|21877.1|21857.1|21882.1|21862.1|21877.1|21857.1|3
1612202700000|2021-02-01 18:05:00|21882.1|21862.1|21867.1|21847.1|21882.1|21862.1|21867.1|21847.1|35
1612203000000|2021-02-01 18:10:00|21872.1|21852.1|21877.1|21852.1|21882.1|21862.1|21867.1|21842.1|11
1612203300000|2021-02-01 18:15:00|21872.1|21857.1|21872.1|21847.1|21877.1|21857.1|21867.1|21847.1|12
1612203600000|2021-02-01 18:20:00|21867.1|21852.1|21877.1|21857.1|21877.1|21857.1|21867.1|21847.1|16
1612203900000|2021-02-01 18:25:00|21872.1|21852.1|21872.1|21852.1|21877.1|21857.1|21872.1|21852.1|3
1612204200000|2021-02-01 18:30:00|21877.1|21857.1|21882.1|21862.1|21882.1|21862.1|21872.1|21857.1|23
1612204500000|2021-02-01 18:35:00|21877.1|21857.1|21872.1|21852.1|21882.1|21862.1|21867.1|21847.1|38
1612204800000|2021-02-01 18:40:00|21867.1|21847.1|21872.1|21852.1|21872.1|21852.1|21867.1|21842.1|32
1612205100000|2021-02-01 18:45:00|21877.1|21857.1|21872.1|21847.1|21877.1|21857.1|21867.1|21842.1|9
1612205400000|2021-02-01 18:50:00|21867.1|21852.1|21872.1|21847.1|21877.1|21852.1|21867.1|21847.1|15
1612205700000|2021-02-01 18:55:00|21867.1|21852.1|21877.1|21852.1|21877.1|21857.1|21867.1|21847.1|18
1612206000000|2021-02-01 19:00:00|21872.1|21857.1|21872.1|21847.1|21877.1|21857.1|21872.1|21847.1|3
1612206300000|2021-02-01 19:05:00|21867.1|21852.1|21877.1|21852.1|21877.1|21857.1|21867.1|21852.1|0
1612206600000|2021-02-01 19:10:00|21882.1|21857.1|21882.1|21857.1|21882.1|21862.1|21877.1|21857.1|18
1612206900000|2021-02-01 19:15:00|21887.1|21862.1|21882.1|21862.1|21887.1|21867.1|21877.1|21857.1|12
1612207200000|2021-02-01 19:20:00|21877.1|21857.1|21872.1|21852.1|21882.1|21862.1|21872.1|21852.1|7
1612207500000|2021-02-01 19:25:00|21877.1|21857.1|21877.1|21862.1|21887.1|21867.1|21877.1|21857.1|20
1612207800000|2021-02-01 19:30:00|||||||||5
1612208100000|2021-02-01 19:35:00|21887.1|21872.1|21882.1|21867.1|21887.1|21872.1|21882.1|21867.1|31
1612208400000|2021-02-01 19:40:00|21887.1|21872.1|21887.1|21872.1|21887.1|21872.1|21887.1|21872.1|8
1612208700000|2021-02-01 19:45:00|21892.1|21877.1|21887.1|21872.1|21892.1|21877.1|21887.1|21872.1|5
1612209000000|2021-02-01 19:50:00|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|21892.1|21877.1|9
1612209300000|2021-02-01 19:55:00|21902.1|21887.1|21892.1|21877.1|21907.1|21892.1|21887.1|21872.1|29
1612209600000|2021-02-01 20:00:00|21897.1|21882.1|21902.1|21887.1|21907.1|21892.1|21897.1|21882.1|10
1612209900000|2021-02-01 20:05:00|21907.1|21892.1|21907.1|21892.1|21912.1|21897.1|21907.1|21892.1|18
1612210200000|2021-02-01 20:10:00|21902.1|21887.1|21912.1|21897.1|21912.1|21897.1|21902.1|21887.1|6
1612210500000|2021-02-01 20:15:00|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|1
1612210800000|2021-02-01 20:20:00|||||||||2
1612211100000|2021-02-01 20:25:00|21902.1|21887.1|21912.1|21897.1|21912.1|21897.1|21902.1|21887.1|5
1612211400000|2021-02-01 20:30:00|21902.1|21887.1|21907.1|21892.1|21912.1|21897.1|21902.1|21887.1|9
1612211700000|2021-02-01 20:35:00|21902.1|21887.1|21922.1|21907.1|21922.1|21907.1|21902.1|21887.1|37
1612212000000|2021-02-01 20:40:00|21927.1|21912.1|21927.1|21912.1|21927.1|21912.1|21927.1|21912.1|10
1612212300000|2021-02-01 20:45:00|21932.1|21917.1|21937.1|21922.1|21937.1|21922.1|21927.1|21912.1|18
1612212600000|2021-02-01 20:50:00|21927.1|21912.1|21937.1|21922.1|21947.1|21932.1|21927.1|21912.1|61
1612212900000|2021-02-01 20:55:00|21932.1|21917.1|21937.1|21922.1|21947.1|21932.1|21917.1|21902.1|21
1612213200000|2021-02-01 21:00:00|21945.5|21905.5|21918.7|21878.7|21951.4|21911.4|21918.7|21878.7|0
1612213500000|2021-02-01 21:05:00|21917.6|21877.6|21923.7|21883.7|21929.4|21889.4|21917.6|21877.6|0
1612213800000|2021-02-01 21:10:00|21928.8|21888.8|21914|21874|21936.8|21896.8|21910.9|21870.9|0
1612214100000|2021-02-01 21:15:00|21913.5|21873.5|21914.6|21874.6|21918.2|21878.2|21913.5|21873.5|0
1612214400000|2021-02-01 21:20:00|21915.1|21875.1|21917.1|21877.1|21917.1|21877.1|21915.1|21875.1|0
1612214700000|2021-02-01 21:25:00|21918.2|21878.2|21921.8|21881.8|21925.4|21885.4|21915.1|21875.1|0
1612215000000|2021-02-01 21:30:00|21922.7|21882.7|21922.8|21882.8|21924|21884|21908.5|21868.5|0
1612215300000|2021-02-01 21:35:00|21922.6|21882.6|21935.3|21895.3|21942|21902|21921.5|21881.5|0
1612215600000|2021-02-01 21:40:00|21935.5|21895.5|21928.6|21888.6|21936.6|21896.6|21926.1|21886.1|0
1612215900000|2021-02-01 21:45:00|21928.8|21888.8|21936.8|21896.8|21940.3|21900.3|21928.8|21888.8|0
1612216200000|2021-02-01 21:50:00|21937.8|21897.8|21936.6|21896.6|21937.8|21897.8|21931.1|21891.1|0
1612216500000|2021-02-01 21:55:00|21936.4|21896.4|21946.9|21906.9|21952.1|21912.1|21935.3|21895.3|0
1612216800000|2021-02-01 22:00:00|21945.8|21905.8|21944.3|21904.3|21946.3|21906.3|21943.8|21903.8|0
1612217100000|2021-02-01 22:05:00|21943.8|21903.8|21942.2|21902.2|21944.3|21904.3|21942.2|21902.2|0
1612217400000|2021-02-01 22:10:00|21943.3|21903.3|21943.3|21903.3|21944.3|21904.3|21942.7|21902.7|0
1612217700000|2021-02-01 22:15:00|21943.8|21903.8|21945.8|21905.8|21945.8|21905.8|21943.8|21903.8|0
1612218300000|2021-02-01 22:25:00|21955.5|21915.5|21956|21916|21957.1|21917.1|21955.5|21915.5|0
1612218600000|2021-02-01 22:30:00|21955|21915|21953.1|21913.1|21957.1|21917.1|21953.1|21913.1|0
1612218900000|2021-02-01 22:35:00|21953.6|21913.6|21956.2|21916.2|21956.2|21916.2|21953.6|21913.6|0
1612219200000|2021-02-01 22:40:00|21956.7|21916.7|21956.2|21916.2|21958.2|21918.2|21956.2|21916.2|0
1612219500000|2021-02-01 22:45:00|21957.2|21917.2|21956.2|21916.2|21957.2|21917.2|21956.2|21916.2|0
1612219800000|2021-02-01 22:50:00|21956.7|21916.7|21957.2|21917.2|21957.2|21917.2|21956.2|21916.2|0
1612220100000|2021-02-01 22:55:00|21959.3|21919.3|21957.7|21917.7|21960.3|21920.3|21956.7|21916.7|0
1612220400000|2021-02-01 23:00:00|21958.2|21918.2|21970.7|21930.7|21978.6|21938.6|21957.1|21917.1|0
1612220700000|2021-02-01 23:05:00|21970.8|21930.8|21981.2|21941.2|21983.7|21943.7|21969.5|21929.5|0
1612221000000|2021-02-01 23:10:00|21981.3|21941.3|21980.2|21940.2|21982.5|21942.5|21975.9|21935.9|0
1612221300000|2021-02-01 23:15:00|21980.1|21940.1|21983.3|21943.3|21983.9|21943.9|21973.4|21933.4|0
1612221600000|2021-02-01 23:20:00|21983.2|21943.2|21999.7|21959.7|22001|21961|21982.7|21942.7|0
1612221900000|2021-02-01 23:25:00|22000.2|21960.2|21994.7|21954.7|22004|21964|21992.2|21952.2|0
1612222200000|2021-02-01 23:30:00|21994.6|21954.6|21998.5|21958.5|22001.6|21961.6|21994.1|21954.1|0
1612222500000|2021-02-01 23:35:00|21998.6|21958.6|21988|21948|21999.1|21959.1|21985.5|21945.5|0
1612222800000|2021-02-01 23:40:00|21988.2|21948.2|21999.7|21959.7|22007.1|21967.1|21987.4|21947.4|0
1612223100000|2021-02-01 23:45:00|21999.5|21959.5|22004|21964|22005.8|21965.8|21998.4|21958.4|0
1612223400000|2021-02-01 23:50:00|22004.2|21964.2|21995.2|21955.2|22007.7|21967.7|21992.2|21952.2|0
1612223700000|2021-02-01 23:55:00|21995.3|21955.3|21992.2|21952.2|21996.5|21956.5|21986|21946|0
1612224000000|2021-02-02 00:00:00|21992|21952|21974.7|21934.7|21992.2|21952.2|21972.8|21932.8|0
1612224300000|2021-02-02 00:05:00|21974.6|21934.6|21968.1|21928.1|21978.3|21938.3|21966.9|21926.9|0
1612224600000|2021-02-02 00:10:00|21967.9|21927.9|21939.5|21899.5|21968.1|21928.1|21937.9|21897.9|0
1612224900000|2021-02-02 00:15:00|21939.7|21899.7|21933.1|21893.1|21940.7|21900.7|21913.5|21873.5|0
1612225200000|2021-02-02 00:20:00|21933.2|21893.2|21926.4|21886.4|21938.7|21898.7|21920.3|21880.3|0
1612225500000|2021-02-02 00:25:00|21926.6|21886.6|21920.2|21880.2|21932.8|21892.8|21920.2|21880.2|0
1612225800000|2021-02-02 00:30:00|21920.1|21880.1|21926.9|21886.9|21932.7|21892.7|21913.8|21873.8|0
1612226100000|2021-02-02 00:35:00|21926.8|21886.8|21923.8|21883.8|21932.9|21892.9|21920.9|21880.9|0
1612226400000|2021-02-02 00:40:00|21924.9|21884.9|21945|21905|21945.5|21905.5|21920.5|21880.5|0
1612226700000|2021-02-02 00:45:00|21945.1|21905.1|21940.9|21900.9|21947|21907|21938|21898|0
1612227000000|2021-02-02 00:50:00|21941.9|21901.9|21943.3|21903.3|21946.8|21906.8|21937.5|21897.5|0
1612227300000|2021-02-02 00:55:00|21943.2|21903.2|21958.8|21918.8|21961.4|21921.4|21937.8|21897.8|0
1612227600000|2021-02-02 01:00:00|21959.9|21919.9|21969.9|21929.9|21982.5|21942.5|21959.9|21919.9|0
1612227900000|2021-02-02 01:05:00|21970|21930|21978.7|21938.7|21984.9|21944.9|21969.9|21929.9|0
1612228200000|2021-02-02 01:10:00|21978.8|21938.8|22005.8|21965.8|22008.7|21968.7|21978.5|21938.5|0
1612228500000|2021-02-02 01:15:00|22004.7|21964.7|22018|21978|22026.8|21986.8|22002.7|21962.7|0
1612228800000|2021-02-02 01:20:00|22018.1|21978.1|22029.8|21989.8|22044.8|22004.8|22017.5|21977.5|0
1612229100000|2021-02-02 01:25:00|22029.7|21989.7|22019.8|21979.8|22035.6|21995.6|22013.1|21973.1|0
1612229400000|2021-02-02 01:30:00|22020|21980|22019.2|21979.2|22025.9|21985.9|22013.3|21973.3|0
1612229700000|2021-02-02 01:35:00|22019.3|21979.3|22013.7|21973.7|22025.1|21985.1|22013.3|21973.3|0
1612230000000|2021-02-02 01:40:00|22013.8|21973.8|22008.6|21968.6|22017.3|21977.3|22002.4|21962.4|0
1612230300000|2021-02-02 01:45:00|22008.8|21968.8|21997.5|21957.5|22009.1|21969.1|21997.2|21957.2|0
1612230600000|2021-02-02 01:50:00|21997.6|21957.6|22023.1|21983.1|22025.9|21985.9|21997.6|21957.6|0
1612230900000|2021-02-02 01:55:00|22023.3|21983.3|22022.6|21982.6|22028.6|21988.6|22014|21974|0
1612231200000|2021-02-02 02:00:00|22022.7|21982.7|22022.9|21982.9|22028.6|21988.6|22016.8|21976.8|0
1612231500000|2021-02-02 02:05:00|22023|21983|22020.3|21980.3|22028.7|21988.7|22017|21977|0
1612231800000|2021-02-02 02:10:00|22023.1|21983.1|21992.9|21952.9|22023.3|21983.3|21987|21947|0
1612232100000|2021-02-02 02:15:00|21991.9|21951.9|21999.4|21959.4|21999.4|21959.4|21987.3|21947.3|0
1612232400000|2021-02-02 02:20:00|21999.3|21959.3|22017.7|21977.7|22017.8|21977.8|21999.3|21959.3|0
1612232700000|2021-02-02 02:25:00|22017.8|21977.8|22014.6|21974.6|22023.4|21983.4|22011.7|21971.7|0
1612233000000|2021-02-02 02:30:00|22015.6|21975.6|22036|21996|22036.5|21996.5|22015.6|21975.6|0
1612233300000|2021-02-02 02:35:00|22035.9|21995.9|22041.2|22001.2|22047.9|22007.9|22030.4|21990.4|0
1612233600000|2021-02-02 02:40:00|22041.4|22001.4|22035.7|21995.7|22041.4|22001.4|22029.4|21989.4|0
1612233900000|2021-02-02 02:45:00|22035.6|21995.6|22044.4|22004.4|22047.2|22007.2|22029.8|21989.8|0
1612234200000|2021-02-02 02:50:00|22043.4|22003.4|22029.2|21989.2|22047.2|22007.2|22028.9|21988.9|0
1612234500000|2021-02-02 02:55:00|22029.4|21989.4|22028.8|21988.8|22034.9|21994.9|22022.9|21982.9|0
1612234800000|2021-02-02 03:00:00|22028.7|21988.7|22022.4|21982.4|22029.1|21989.1|22022.1|21982.1|0
1612235100000|2021-02-02 03:05:00|22022.5|21982.5|22016.3|21976.3|22028.5|21988.5|22016.3|21976.3|0
1612235400000|2021-02-02 03:10:00|22016.4|21976.4|22011.7|21971.7|22017.4|21977.4|22004.9|21964.9|0
1612235700000|2021-02-02 03:15:00|22011.9|21971.9|22017.5|21977.5|22023.6|21983.6|22011.6|21971.6|0
1612236000000|2021-02-02 03:20:00|22020.3|21980.3|22017.4|21977.4|22023.3|21983.3|22011.1|21971.1|0
1612236300000|2021-02-02 03:25:00|22017.2|21977.2|22017.5|21977.5|22023.4|21983.4|22017.1|21977.1|0
1612236600000|2021-02-02 03:30:00|22017.9|21977.9|22016.8|21976.8|22023.6|21983.6|21999.3|21959.3|0
1612236900000|2021-02-02 03:35:00|22016.6|21976.6|22016.9|21976.9|22020|21980|22004.8|21964.8|0
1612237200000|2021-02-02 03:40:00|22016.8|21976.8|22010.8|21970.8|22016.9|21976.9|22004.9|21964.9|0
1612237500000|2021-02-02 03:45:00|22010.7|21970.7|22011.9|21971.9|22017.7|21977.7|22005.1|21965.1|0
1612237800000|2021-02-02 03:50:00|22012|21972|22011.9|21971.9|22017.9|21977.9|22006.1|21966.1|0
1612238100000|2021-02-02 03:55:00|22011.7|21971.7|22012.2|21972.2|22012.2|21972.2|22005.9|21965.9|0
1612238400000|2021-02-02 04:00:00|22012.3|21972.3|22006.1|21966.1|22012.6|21972.6|22006.1|21966.1|0
1612238700000|2021-02-02 04:05:00|22006.2|21966.2|22005.9|21965.9|22006.4|21966.4|21999.7|21959.7|0
1612239000000|2021-02-02 04:10:00|22005.8|21965.8|22011.9|21971.9|22017.7|21977.7|22005.6|21965.6|0
1612239300000|2021-02-02 04:15:00|22011.8|21971.8|22017.5|21977.5|22017.7|21977.7|22011.6|21971.6|0
1612239600000|2021-02-02 04:20:00|22017.7|21977.7|22011.3|21971.3|22017.9|21977.9|22011.3|21971.3|0
1612239900000|2021-02-02 04:25:00|22011.4|21971.4|22011.6|21971.6|22014.3|21974.3|22011|21971|0
1612240200000|2021-02-02 04:30:00|22014.3|21974.3|22006.2|21966.2|22017.8|21977.8|22002.9|21962.9|0
1612240500000|2021-02-02 04:35:00|22006.1|21966.1|22000.3|21960.3|22006.4|21966.4|22000|21960|0
1612240800000|2021-02-02 04:40:00|22000.4|21960.4|21993.6|21953.6|22005.9|21965.9|21993.5|21953.5|0
1612241100000|2021-02-02 04:45:00|21993.5|21953.5|21993.9|21953.9|21999.8|21959.8|21990.9|21950.9|0
1612241400000|2021-02-02 04:50:00|21994|21954|22009.4|21969.4|22012.3|21972.3|21994|21954|0
1612241700000|2021-02-02 04:55:00|22009.5|21969.5|22005.6|21965.6|22017.9|21977.9|22005.6|21965.6|0
1612242000000|2021-02-02 05:00:00|22005.5|21965.5|22011.7|21971.7|22011.7|21971.7|21999.3|21959.3|0
1612242300000|2021-02-02 05:05:00|22012.8|21972.8|22011.6|21971.6|22017.7|21977.7|22011.5|21971.5|0
1612242600000|2021-02-02 05:10:00|22011.5|21971.5|22016.9|21976.9|22023|21983|22011.3|21971.3|0
1612242900000|2021-02-02 05:15:00|22017.1|21977.1|22010.8|21970.8|22017.1|21977.1|22004.8|21964.8|0
1612243200000|2021-02-02 05:20:00|22011|21971|22014.3|21974.3|22017.2|21977.2|22005.1|21965.1|0
1612243500000|2021-02-02 05:25:00|22013.3|21973.3|22011|21971|22016.8|21976.8|22004.6|21964.6|0
1612243800000|2021-02-02 05:30:00|22011.1|21971.1|22018.9|21978.9|22023|21983|22010.8|21970.8|0
1612244100000|2021-02-02 05:35:00|22017.2|21977.2|22007.8|21967.8|22023.2|21983.2|22005.1|21965.1|0
1612244400000|2021-02-02 05:40:00|22006.8|21966.8|22010.8|21970.8|22011.1|21971.1|22004.5|21964.5|0
1612244700000|2021-02-02 05:45:00|22009.8|21969.8|22005.1|21965.1|22011|21971|22004.6|21964.6|0
1612245000000|2021-02-02 05:50:00|22004.9|21964.9|22017.1|21977.1|22017.2|21977.2|22004.9|21964.9|0
1612245300000|2021-02-02 05:55:00|22017.2|21977.2|22035.7|21995.7|22041|22001|22017.1|21977.1|0
1612245600000|2021-02-02 06:00:00|22035.6|21995.6|22034.9|21994.9|22041.5|22001.5|22029.2|21989.2|0
1612245900000|2021-02-02 06:05:00|22035|21995|22036.5|21996.5|22036.8|21996.8|22025.1|21985.1|0
1612246200000|2021-02-02 06:10:00|22036.4|21996.4|22042.1|22002.1|22042.6|22002.6|22036.2|21996.2|0
1612246500000|2021-02-02 06:15:00|22042|22002|22036.1|21996.1|22042.3|22002.3|22036.1|21996.1|0
1612246800000|2021-02-02 06:20:00|22036.2|21996.2|22024.3|21984.3|22038.9|21998.9|22024.2|21984.2|0
1612247100000|2021-02-02 06:25:00|22024.6|21984.6|22023.3|21983.3|22030.3|21990.3|22017.5|21977.5|0
1612247400000|2021-02-02 06:30:00|22023.2|21983.2|22023.7|21983.7|22029.4|21989.4|22011.3|21971.3|0
1612247700000|2021-02-02 06:35:00|22023.8|21983.8|22021.2|21981.2|22023.8|21983.8|22016.8|21976.8|0
1612248000000|2021-02-02 06:40:00|22022.2|21982.2|22030.1|21990.1|22030.3|21990.3|22022.2|21982.2|0
1612248300000|2021-02-02 06:45:00|22030|21990|22030.3|21990.3|22030.7|21990.7|22024.8|21984.8|0
1612248600000|2021-02-02 06:50:00|22027.5|21987.5|22024.2|21984.2|22036.4|21996.4|22024.1|21984.1|0
1612248900000|2021-02-02 06:55:00|22024.1|21984.1|22035.9|21995.9|22038.8|21998.8|22024.1|21984.1|0
1612249200000|2021-02-02 07:00:00|22036.1|21996.1|21977.1|21962.1|22041.6|22001.6|21977.1|21962.1|56
1612249500000|2021-02-02 07:05:00|21967.1|21952.1|21967.1|21952.1|21982.1|21967.1|21957.1|21942.1|81
1612249800000|2021-02-02 07:10:00|21972.1|21957.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|21
1612250100000|2021-02-02 07:15:00|21972.1|21957.1|21957.1|21942.1|21977.1|21962.1|21957.1|21942.1|39
1612250400000|2021-02-02 07:20:00|21962.1|21947.1|21972.1|21957.1|21972.1|21957.1|21962.1|21947.1|15
1612250700000|2021-02-02 07:25:00|21962.1|21947.1|21967.1|21952.1|21972.1|21957.1|21962.1|21947.1|14
1612251000000|2021-02-02 07:30:00|21972.1|21957.1|21972.1|21957.1|21972.1|21957.1|21957.1|21942.1|18
1612251300000|2021-02-02 07:35:00|21977.1|21962.1|21977.1|21962.1|21977.1|21962.1|21972.1|21957.1|15
1612251600000|2021-02-02 07:40:00|21982.1|21967.1|21967.1|21952.1|21982.1|21967.1|21967.1|21952.1|15
1612251900000|2021-02-02 07:45:00|21972.1|21957.1|21972.1|21957.1|21972.1|21957.1|21962.1|21947.1|23
1612252200000|2021-02-02 07:50:00|21977.1|21962.1|21982.1|21967.1|21982.1|21967.1|21977.1|21962.1|10
1612252500000|2021-02-02 07:55:00|21977.1|21962.1|21982.1|21967.1|21992.1|21977.1|21972.1|21957.1|58
1612252800000|2021-02-02 08:00:00|21987.1|21972.1|22022.1|22007.1|22022.1|22007.1|21947.1|21932.1|519
1612253100000|2021-02-02 08:05:00|22017.1|22002.1|22037.1|22022.1|22047.1|22032.1|21977.1|21962.1|576
1612253400000|2021-02-02 08:10:00|22032.1|22017.1|22047.1|22032.1|22057.1|22042.1|22007.1|21992.1|561
1612253700000|2021-02-02 08:15:00|22052.1|22037.1|22077.1|22062.1|22092.1|22077.1|22037.1|22022.1|466
1612254000000|2021-02-02 08:20:00|22072.1|22057.1|22087.1|22072.1|22102.1|22087.1|22057.1|22042.1|287
1612254300000|2021-02-02 08:25:00|22082.1|22067.1|22072.1|22057.1|22092.1|22077.1|22047.1|22032.1|210
1612254600000|2021-02-02 08:30:00|22077.1|22062.1|22092.1|22077.1|22102.1|22087.1|22077.1|22062.1|239
1612254900000|2021-02-02 08:35:00|22097.1|22082.1|22082.1|22067.1|22102.1|22087.1|22077.1|22062.1|259
1612255200000|2021-02-02 08:40:00|22080.4|22065.4|22080.4|22065.4|22090.4|22075.4|22070.4|22055.4|260
1612255500000|2021-02-02 08:45:00|22085.4|22070.4|22070.4|22055.4|22095.4|22080.4|22070.4|22055.4|124
1612255800000|2021-02-02 08:50:00|22075.4|22060.4|22050.4|22035.4|22080.4|22065.4|22050.4|22035.4|169
1612256100000|2021-02-02 08:55:00|22055.4|22040.4|22070.4|22055.4|22080.4|22065.4|22050.4|22035.4|185
1612256400000|2021-02-02 09:00:00|22075.4|22060.4|22100.4|22085.4|22115.4|22100.4|22070.4|22055.4|326
1612256700000|2021-02-02 09:05:00|22095.4|22080.4|22115.4|22100.4|22145.4|22130.4|22095.4|22080.4|377
1612257000000|2021-02-02 09:10:00|22120.4|22105.4|22130.4|22115.4|22145.4|22130.4|22115.4|22100.4|235
1612257300000|2021-02-02 09:15:00|22125.4|22110.4|22115.4|22100.4|22150.4|22135.4|22110.4|22095.4|197
1612257600000|2021-02-02 09:20:00|22120.4|22105.4|22125.4|22110.4|22140.4|22125.4|22115.4|22100.4|112
1612257900000|2021-02-02 09:25:00|22130.4|22115.4|22135.4|22120.4|22140.4|22125.4|22110.4|22095.4|134
1612258200000|2021-02-02 09:30:00|22140.4|22125.4|22120.4|22105.4|22150.4|22135.4|22120.4|22105.4|125
1612258500000|2021-02-02 09:35:00|22115.4|22100.4|22125.4|22110.4|22130.4|22115.4|22115.4|22100.4|407
1612258800000|2021-02-02 09:40:00|22120.4|22105.4|22140.4|22125.4|22145.4|22130.4|22115.4|22100.4|141
1612259100000|2021-02-02 09:45:00|22135.4|22120.4|22150.4|22135.4|22155.4|22140.4|22135.4|22120.4|92
1612259400000|2021-02-02 09:50:00|22145.4|22130.4|22145.4|22130.4|22160.4|22145.4|22135.4|22120.4|102
1612259700000|2021-02-02 09:55:00|22150.4|22135.4|22130.4|22115.4|22150.4|22135.4|22125.4|22110.4|121
1612260000000|2021-02-02 10:00:00|22125.4|22110.4|22125.4|22110.4|22130.4|22115.4|22115.4|22100.4|85
1612260300000|2021-02-02 10:05:00|22130.4|22115.4|22130.4|22115.4|22135.4|22120.4|22115.4|22100.4|120
1612260600000|2021-02-02 10:10:00|22125.4|22110.4|22115.4|22100.4|22130.4|22115.4|22110.4|22095.4|94
1612260900000|2021-02-02 10:15:00|22110.4|22095.4|22115.4|22100.4|22120.4|22105.4|22100.4|22085.4|101
1612261200000|2021-02-02 10:20:00|22120.4|22105.4|22120.4|22105.4|22125.4|22110.4|22115.4|22100.4|28
1612261500000|2021-02-02 10:25:00|22125.4|22110.4|22120.4|22105.4|22140.4|22125.4|22120.4|22105.4|76
1612261800000|2021-02-02 10:30:00|22125.4|22110.4|22120.4|22105.4|22140.4|22125.4|22120.4|22105.4|99
1612262100000|2021-02-02 10:35:00|22125.4|22110.4|22145.4|22130.4|22150.4|22135.4|22125.4|22110.4|136
1612262400000|2021-02-02 10:40:00|22150.4|22135.4|22135.4|22120.4|22150.4|22135.4|22130.4|22115.4|51
1612262700000|2021-02-02 10:45:00|22130.4|22115.4|22135.4|22120.4|22135.4|22120.4|22130.4|22115.4|42
1612263000000|2021-02-02 10:50:00|22140.4|22125.4|22145.4|22130.4|22145.4|22130.4|22135.4|22120.4|43
1612263300000|2021-02-02 10:55:00|22140.4|22125.4|22140.4|22125.4|22145.4|22130.4|22135.4|22120.4|34
1612263600000|2021-02-02 11:00:00|22135.4|22120.4|22125.4|22110.4|22140.4|22125.4|22125.4|22110.4|87
1612263900000|2021-02-02 11:05:00|22130.4|22115.4|22135.4|22120.4|22145.4|22130.4|22130.4|22115.4|77
1612264200000|2021-02-02 11:10:00|22130.4|22115.4|22110.4|22095.4|22130.4|22115.4|22110.4|22095.4|60
1612264500000|2021-02-02 11:15:00|22100.4|22085.4|22130.4|22115.4|22130.4|22115.4|22100.4|22085.4|101
1612264800000|2021-02-02 11:20:00|22125.4|22110.4|22120.4|22105.4|22130.4|22115.4|22120.4|22105.4|66
1612265100000|2021-02-02 11:25:00|22115.4|22100.4|22095.4|22080.4|22120.4|22105.4|22095.4|22080.4|56
1612265400000|2021-02-02 11:30:00|22090.4|22075.4|22085.4|22070.4|22100.4|22085.4|22080.4|22065.4|71
1612265700000|2021-02-02 11:35:00|22080.4|22065.4|22070.4|22055.4|22085.4|22070.4|22055.4|22040.4|224
1612266000000|2021-02-02 11:40:00|22075.4|22060.4|22055.4|22040.4|22075.4|22060.4|22045.4|22030.4|210
1612266300000|2021-02-02 11:45:00|22050.4|22035.4|22050.4|22035.4|22050.4|22035.4|22035.4|22020.4|191
1612266600000|2021-02-02 11:50:00|22045.4|22030.4|22040.4|22025.4|22050.4|22035.4|22030.4|22015.4|67
1612266900000|2021-02-02 11:55:00|22035.4|22020.4|22010.4|21995.4|22040.4|22025.4|22010.4|21995.4|172
1612267200000|2021-02-02 12:00:00|22005.4|21990.4|22000.4|21985.4|22010.4|21995.4|21990.4|21975.4|231
1612267500000|2021-02-02 12:05:00|22005.4|21990.4|22010.4|21995.4|22015.4|22000.4|22000.4|21985.4|131
1612267800000|2021-02-02 12:10:00|22015.4|22000.4|22020.4|22005.4|22025.4|22010.4|22015.4|22000.4|106
1612268100000|2021-02-02 12:15:00|22015.4|22000.4|21990.4|21975.4|22015.4|22000.4|21990.4|21975.4|236
1612268400000|2021-02-02 12:20:00|21995.4|21980.4|22015.4|22000.4|22020.4|22005.4|21995.4|21980.4|46
1612268700000|2021-02-02 12:25:00|22010.4|21995.4|22010.4|21995.4|22010.4|21995.4|21995.4|21980.4|53
1612269000000|2021-02-02 12:30:00|22005.4|21990.4|22005.4|21990.4|22010.4|21995.4|22000.4|21985.4|57
1612269300000|2021-02-02 12:35:00|22000.4|21985.4|22000.4|21985.4|22010.4|21995.4|21995.4|21980.4|55
1612269600000|2021-02-02 12:40:00|21998.6|21983.6|21973.6|21958.6|21998.6|21983.6|21973.6|21958.6|139
1612269900000|2021-02-02 12:45:00|21978.6|21963.6|21988.6|21973.6|21993.6|21978.6|21963.6|21948.6|95
1612270200000|2021-02-02 12:50:00|21983.6|21968.6|21993.6|21978.6|21993.6|21978.6|21978.6|21963.6|79
1612270500000|2021-02-02 12:55:00|21998.6|21983.6|21978.6|21963.6|21998.6|21983.6|21978.6|21963.6|74
1612270800000|2021-02-02 13:00:00|21973.6|21958.6|21978.6|21963.6|21983.6|21968.6|21968.6|21953.6|165
1612271100000|2021-02-02 13:05:00|21973.6|21958.6|21988.6|21973.6|21988.6|21973.6|21963.6|21948.6|145
1612271400000|2021-02-02 13:10:00|21983.6|21968.6|21998.6|21983.6|22003.6|21988.6|21983.6|21968.6|95
1612271700000|2021-02-02 13:15:00|21993.6|21978.6|21983.6|21968.6|21993.6|21978.6|21978.6|21963.6|88
1612272000000|2021-02-02 13:20:00|21988.6|21973.6|21983.6|21968.6|21988.6|21973.6|21978.6|21963.6|53
1612272300000|2021-02-02 13:25:00|21978.6|21963.6|21978.6|21963.6|21983.6|21968.6|21978.6|21963.6|116
1612272600000|2021-02-02 13:30:00|21973.6|21958.6|21978.6|21963.6|21983.6|21968.6|21963.6|21948.6|94
1612272900000|2021-02-02 13:35:00|21983.6|21968.6|21983.6|21968.6|21988.6|21973.6|21978.6|21963.6|59
1612273200000|2021-02-02 13:40:00|21978.6|21963.6|21988.6|21973.6|21998.6|21983.6|21963.6|21948.6|118
1612273500000|2021-02-02 13:45:00|21983.6|21968.6|21993.6|21978.6|21993.6|21978.6|21973.6|21958.6|95
1612273800000|2021-02-02 13:50:00|21998.6|21983.6|22013.6|21998.6|22013.6|21998.6|21998.6|21983.6|86
1612274100000|2021-02-02 13:55:00|22023.6|22008.6|22003.6|21988.6|22028.6|22013.6|22003.6|21988.6|154
1612274400000|2021-02-02 14:00:00|22008.6|21993.6|21998.6|21983.6|22008.6|21993.6|21998.6|21983.6|87
1612274700000|2021-02-02 14:05:00|22003.6|21988.6|22008.6|21993.6|22013.6|21998.6|22003.6|21988.6|80
1612275000000|2021-02-02 14:10:00|22003.6|21988.6|22003.6|21988.6|22013.6|21998.6|22003.6|21988.6|80
1612275300000|2021-02-02 14:15:00|21998.6|21983.6|22008.6|21993.6|22013.6|21998.6|21998.6|21983.6|73
1612275600000|2021-02-02 14:20:00|22013.6|21998.6|22023.6|22008.6|22028.6|22013.6|22013.6|21998.6|55
1612275900000|2021-02-02 14:25:00|22028.6|22013.6|22058.6|22043.6|22063.6|22048.6|22028.6|22013.6|237
1612276200000|2021-02-02 14:30:00|22053.6|22038.6|22078.6|22063.6|22083.6|22068.6|22038.6|22023.6|179
1612276500000|2021-02-02 14:35:00|22083.6|22068.6|22083.6|22068.6|22093.6|22078.6|22073.6|22058.6|346
1612276800000|2021-02-02 14:40:00|22093.6|22078.6|22113.6|22098.6|22118.6|22103.6|22078.6|22063.6|202
1612277100000|2021-02-02 14:45:00|22108.6|22093.6|22083.6|22068.6|22108.6|22093.6|22068.6|22053.6|242
1612277400000|2021-02-02 14:50:00|22078.6|22063.6|22068.6|22053.6|22078.6|22063.6|22058.6|22043.6|115
1612277700000|2021-02-02 14:55:00|22063.6|22048.6|22068.6|22053.6|22093.6|22078.6|22058.6|22043.6|370
1612278000000|2021-02-02 15:00:00|22063.6|22048.6|22068.6|22053.6|22078.6|22063.6|22058.6|22043.6|142
1612278300000|2021-02-02 15:05:00|22073.6|22058.6|22058.6|22043.6|22078.6|22063.6|22043.6|22028.6|149
1612278600000|2021-02-02 15:10:00|22056.1|22041.1|22021.1|22006.1|22061.1|22046.1|22021.1|22006.1|266
1612278900000|2021-02-02 15:15:00|22026.1|22011.1|22031.1|22016.1|22041.1|22026.1|22011.1|21996.1|216
1612279200000|2021-02-02 15:20:00|22036.1|22021.1|22031.1|22016.1|22051.1|22036.1|22031.1|22016.1|175
1612279500000|2021-02-02 15:25:00|22026.1|22011.1|22026.1|22011.1|22041.1|22026.1|22016.1|22001.1|226
1612279800000|2021-02-02 15:30:00|22031.1|22016.1|22041.1|22026.1|22056.1|22041.1|22026.1|22011.1|235
1612280100000|2021-02-02 15:35:00|22036.1|22021.1|22056.1|22041.1|22061.1|22046.1|22026.1|22011.1|165
1612280400000|2021-02-02 15:40:00|22061.1|22046.1|22046.1|22031.1|22071.1|22056.1|22036.1|22021.1|264
1612280700000|2021-02-02 15:45:00|22051.1|22036.1|22066.1|22051.1|22076.1|22061.1|22051.1|22036.1|135
1612281000000|2021-02-02 15:50:00|22071.1|22056.1|22076.1|22061.1|22081.1|22066.1|22066.1|22051.1|115
1612281300000|2021-02-02 15:55:00|22081.1|22066.1|22076.1|22061.1|22096.1|22081.1|22071.1|22056.1|145
1612281600000|2021-02-02 16:00:00|22071.1|22056.1|22071.1|22056.1|22076.1|22061.1|22066.1|22051.1|83
1612281900000|2021-02-02 16:05:00|22066.1|22051.1|22061.1|22046.1|22066.1|22051.1|22051.1|22036.1|142
1612282200000|2021-02-02 16:10:00|22056.1|22041.1|22081.1|22066.1|22086.1|22071.1|22051.1|22036.1|140
1612282500000|2021-02-02 16:15:00|22076.1|22061.1|22086.1|22071.1|22086.1|22071.1|22071.1|22056.1|130
1612282800000|2021-02-02 16:20:00|22091.1|22076.1|22066.1|22051.1|22091.1|22076.1|22056.1|22041.1|259
1612283100000|2021-02-02 16:25:00|22071.1|22056.1|22036.1|22021.1|22071.1|22056.1|22031.1|22016.1|610
1612283400000|2021-02-02 16:30:00|22041.1|22026.1|22066.1|22051.1|22071.1|22056.1|22026.1|22011.1|788
1612283700000|2021-02-02 16:35:00|22071.1|22056.1|22081.1|22066.1|22086.1|22071.1|22061.1|22046.1|268
1612284000000|2021-02-02 16:40:00|22076.1|22061.1|22086.1|22071.1|22091.1|22076.1|22071.1|22056.1|120
1612284300000|2021-02-02 16:45:00|22091.1|22076.1|22086.1|22071.1|22091.1|22076.1|22081.1|22066.1|40
1612284600000|2021-02-02 16:50:00|22091.1|22066.1|22081.1|22056.1|22091.1|22071.1|22076.1|22056.1|20
1612284900000|2021-02-02 16:55:00|22086.1|22061.1|22091.1|22066.1|22096.1|22076.1|22081.1|22061.1|35
1612285200000|2021-02-02 17:00:00|22086.1|22061.1|22091.1|22071.1|22096.1|22076.1|22086.1|22061.1|7
1612285500000|2021-02-02 17:05:00|22096.1|22076.1|22106.1|22086.1|22106.1|22086.1|22091.1|22071.1|26
1612285800000|2021-02-02 17:10:00|22111.1|22091.1|22116.1|22096.1|22121.1|22096.1|22106.1|22086.1|50
1612286100000|2021-02-02 17:15:00|22121.1|22091.1|22106.1|22086.1|22121.1|22091.1|22101.1|22081.1|62
1612286400000|2021-02-02 17:20:00|22111.1|22091.1|22101.1|22081.1|22111.1|22091.1|22101.1|22081.1|14
1612286700000|2021-02-02 17:25:00|22106.1|22086.1|22096.1|22076.1|22106.1|22086.1|22091.1|22071.1|29
1612287000000|2021-02-02 17:30:00|22101.1|22081.1|22101.1|22076.1|22111.1|22091.1|22096.1|22076.1|33
1612287300000|2021-02-02 17:35:00|22096.1|22081.1|22101.1|22081.1|22106.1|22081.1|22096.1|22076.1|5
1612287600000|2021-02-02 17:40:00|22096.1|22076.1|22101.1|22076.1|22106.1|22081.1|22096.1|22076.1|17
1612287900000|2021-02-02 17:45:00||22081.1||22081.1||22081.1||22081.1|3
1612288200000|2021-02-02 17:50:00|22096.1|22076.1|22091.1|22066.1|22096.1|22076.1|22086.1|22066.1|78
1612288500000|2021-02-02 17:55:00|22096.1|22071.1|22111.1|22086.1|22111.1|22086.1|22096.1|22066.1|16
1612288800000|2021-02-02 18:00:00|22106.1|22081.1|22096.1|22076.1|22106.1|22086.1|22096.1|22076.1|3
1612289100000|2021-02-02 18:05:00|22101.1|22081.1|22091.1|22071.1|22101.1|22081.1|22081.1|22061.1|69
1612289400000|2021-02-02 18:10:00|22086.1|22066.1|22086.1|22061.1|22091.1|22071.1|22086.1|22061.1|11
1612289700000|2021-02-02 18:15:00|22081.1|22056.1|22071.1|22051.1|22081.1|22056.1|22071.1|22051.1|15
1612290000000|2021-02-02 18:20:00|22076.1|22056.1|22071.1|22051.1|22076.1|22056.1|22066.1|22046.1|13
1612290300000|2021-02-02 18:25:00|22076.1|22056.1|22076.1|22056.1|22081.1|22061.1|22076.1|22056.1|13
1612290600000|2021-02-02 18:30:00|22081.1|22061.1|22081.1|22061.1|22081.1|22061.1|22081.1|22056.1|1
1612290900000|2021-02-02 18:35:00|22086.1|22056.1|22091.1|22066.1|22091.1|22071.1|22081.1|22056.1|6
1612291200000|2021-02-02 18:40:00||22071.1||22071.1||22071.1||22066.1|3
1612291500000|2021-02-02 18:45:00|22086.1|22066.1|22081.1|22061.1|22086.1|22071.1|22081.1|22061.1|6
1612291800000|2021-02-02 18:50:00|22086.1|22056.1|22076.1|22056.1|22086.1|22066.1|22076.1|22056.1|25
1612292100000|2021-02-02 18:55:00|22081.1|22061.1|22081.1|22061.1|22086.1|22061.1|22081.1|22056.1|2
1612292400000|2021-02-02 19:00:00|22086.1|22066.1|22081.1|22061.1|22086.1|22066.1|22081.1|22061.1|8
1612292700000|2021-02-02 19:05:00|22086.1|22066.1|22086.1|22066.1|22091.1|22071.1|22081.1|22066.1|7
1612293000000|2021-02-02 19:10:00|22081.1|22061.1|22086.1|22066.1|22086.1|22066.1|22081.1|22061.1|5
1612293300000|2021-02-02 19:15:00|22081.1|22061.1|22081.1|22061.1|22081.1|22061.1|22081.1|22056.1|5
1612293600000|2021-02-02 19:20:00|22086.1|22066.1|22086.1|22066.1|22086.1|22066.1|22076.1|22056.1|14
1612293900000|2021-02-02 19:25:00|22081.1|22061.1|22066.1|22051.1|22081.1|22061.1|22066.1|22051.1|19
1612294200000|2021-02-02 19:30:00|22076.1|22061.1|22081.1|22066.1|22081.1|22066.1|22076.1|22061.1|3
1612294500000|2021-02-02 19:35:00|22091.1|22076.1|22091.1|22076.1|22091.1|22076.1|22086.1|22071.1|5
1612294800000|2021-02-02 19:40:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|3
1612295100000|2021-02-02 19:45:00|||||||||1
1612295400000|2021-02-02 19:50:00|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|22076.1|22061.1|3
1612295700000|2021-02-02 19:55:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|3
1612296000000|2021-02-02 20:00:00|22081.1|22066.1|22086.1|22071.1|22086.1|22071.1|22081.1|22066.1|5
1612296300000|2021-02-02 20:05:00|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|8
1612296600000|2021-02-02 20:10:00|22086.1|22071.1|22081.1|22066.1|22086.1|22071.1|22076.1|22061.1|11
1612296900000|2021-02-02 20:15:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|15
1612297200000|2021-02-02 20:20:00|22081.1|22066.1|22091.1|22076.1|22091.1|22076.1|22081.1|22066.1|10
1612297500000|2021-02-02 20:25:00|22086.1|22071.1|22096.1|22081.1|22101.1|22086.1|22086.1|22071.1|8
1612297800000|2021-02-02 20:30:00|22101.1|22086.1|22131.1|22116.1|22131.1|22116.1|22091.1|22076.1|126
1612298100000|2021-02-02 20:35:00|22126.1|22111.1|22281.1|22266.1|22286.1|22271.1|22126.1|22111.1|515
1612298400000|2021-02-02 20:40:00|22276.1|22261.1|22526.1|22511.1|22526.1|22511.1|22271.1|22256.1|198
1612298700000|2021-02-02 20:45:00|22411.1|22396.1|22436.1|22421.1|22451.1|22436.1|22201.1|22186.1|243
1612299000000|2021-02-02 20:50:00|22441.1|22426.1|22476.1|22461.1|22511.1|22496.1|22436.1|22421.1|212
1612299300000|2021-02-02 20:55:00|22471.1|22456.1|22511.1|22496.1|22536.1|22521.1|22456.1|22441.1|182
1612299600000|2021-02-02 21:00:00|22520.7|22480.7|22555.6|22515.6|22568.7|22528.7|22494.7|22454.7|0
1612299900000|2021-02-02 21:05:00|22555.9|22515.9|22538.1|22498.1|22567.5|22527.5|22523.2|22483.2|0
1612300200000|2021-02-02 21:10:00|22538.4|22498.4|22571.3|22531.3|22577.9|22537.9|22535.6|22495.6|0
1612300500000|2021-02-02 21:15:00|22570.8|22530.8|22556|22516|22570.8|22530.8|22540|22500|0
1612300800000|2021-02-02 21:20:00|22556.5|22516.5|22571|22531|22571|22531|22556.4|22516.4|0
1612301100000|2021-02-02 21:25:00|22570.5|22530.5|22571.6|22531.6|22572.2|22532.2|22564.7|22524.7|0
1612301400000|2021-02-02 21:30:00|22570.7|22530.7|22556.2|22516.2|22570.7|22530.7|22543.5|22503.5|0
1612301700000|2021-02-02 21:35:00|22556|22516|22559.1|22519.1|22564.1|22524.1|22553.7|22513.7|0
1612302000000|2021-02-02 21:40:00|22558.9|22518.9|22575.1|22535.1|22581.9|22541.9|22557.8|22517.8|0
1612302300000|2021-02-02 21:45:00|22575.3|22535.3|22582.8|22542.8|22584.1|22544.1|22575.1|22535.1|0
1612302600000|2021-02-02 21:50:00|22582.6|22542.6|22586.5|22546.5|22595.7|22555.7|22579.8|22539.8|0
1612302900000|2021-02-02 21:55:00|22586.7|22546.7|22588.2|22548.2|22591.3|22551.3|22585.7|22545.7|0
1612303200000|2021-02-02 22:00:00|22586.7|22546.7|22570.8|22530.8|22590.3|22550.3|22567.3|22527.3|0
1612303500000|2021-02-02 22:05:00|22569.3|22529.3|22548.4|22508.4|22573.8|22533.8|22548.4|22508.4|0
1612303800000|2021-02-02 22:10:00|22552.5|22512.5|22554.2|22514.2|22554.8|22514.8|22552.5|22512.5|0
1612304100000|2021-02-02 22:15:00|22552.7|22512.7|22552.6|22512.6|22554.7|22514.7|22551|22511|0
1612304400000|2021-02-02 22:20:00|22551.6|22511.6|22561.4|22521.4|22561.4|22521.4|22551|22511|0
1612304700000|2021-02-02 22:25:00|22560.5|22520.5|22559.6|22519.6|22560.5|22520.5|22557.5|22517.5|0
1612305000000|2021-02-02 22:30:00|22558|22518|22557.4|22517.4|22559|22519|22557|22517|0
1612305300000|2021-02-02 22:35:00|22557|22517|22548.6|22508.6|22558|22518|22547.1|22507.1|0
1612305600000|2021-02-02 22:40:00|22547.6|22507.6|22543.6|22503.6|22548.5|22508.5|22543.6|22503.6|0
1612305900000|2021-02-02 22:45:00|22543.1|22503.1|22545.3|22505.3|22545.3|22505.3|22542|22502|0
1612306200000|2021-02-02 22:50:00|22546.3|22506.3|22562.9|22522.9|22563.4|22523.4|22544.3|22504.3|0
1612306500000|2021-02-02 22:55:00|22563.4|22523.4|22560.3|22520.3|22565.5|22525.5|22557.2|22517.2|0
1612306800000|2021-02-02 23:00:00|22561.9|22521.9|22551|22511|22572.8|22532.8|22549.1|22509.1|0
1612307100000|2021-02-02 23:05:00|22551.2|22511.2|22544.2|22504.2|22552.3|22512.3|22541.1|22501.1|0
1612307400000|2021-02-02 23:10:00|22544.3|22504.3|22571.9|22531.9|22572.5|22532.5|22544.2|22504.2|0
1612307700000|2021-02-02 23:15:00|22571.8|22531.8|22579.9|22539.9|22581.8|22541.8|22570.6|22530.6|0
1612308000000|2021-02-02 23:20:00|22579.3|22539.3|22576.4|22536.4|22579.6|22539.6|22569.3|22529.3|0
1612308300000|2021-02-02 23:25:00|22576.3|22536.3|22577.5|22537.5|22580.8|22540.8|22573.3|22533.3|0
1612308600000|2021-02-02 23:30:00|22577.6|22537.6|22585.7|22545.7|22590.7|22550.7|22575.1|22535.1|0
1612308900000|2021-02-02 23:35:00|22585.1|22545.1|22590.7|22550.7|22593.2|22553.2|22585.1|22545.1|0
1612309200000|2021-02-02 23:40:00|22590.9|22550.9|22593|22553|22594.5|22554.5|22585.1|22545.1|0
1612309500000|2021-02-02 23:45:00|22592|22552|22583.9|22543.9|22592|22552|22580.1|22540.1|0
1612309800000|2021-02-02 23:50:00|22583.7|22543.7|22582.6|22542.6|22586.4|22546.4|22577.6|22537.6|0
1612310100000|2021-02-02 23:55:00|22582.7|22542.7|22564.7|22524.7|22585.1|22545.1|22561|22521|0
1612310400000|2021-02-03 00:00:00|22564.9|22524.9|22557.5|22517.5|22569.4|22529.4|22552.5|22512.5|0
1612310700000|2021-02-03 00:05:00|22557.1|22517.1|22560|22520|22565.6|22525.6|22548.2|22508.2|0
1612311000000|2021-02-03 00:10:00|22559.8|22519.8|22548.3|22508.3|22569.4|22529.4|22547.1|22507.1|0
1612311300000|2021-02-03 00:15:00|22547.7|22507.7|22566.2|22526.2|22578.8|22538.8|22547.1|22507.1|0
1612311600000|2021-02-03 00:20:00|22566.4|22526.4|22583.3|22543.3|22589.2|22549.2|22566.2|22526.2|0
1612311900000|2021-02-03 00:25:00|22583.4|22543.4|22584.3|22544.3|22589.9|22549.9|22577.5|22537.5|0
1612312200000|2021-02-03 00:30:00|22584.4|22544.4|22572.7|22532.7|22584.5|22544.5|22572.4|22532.4|0
1612312500000|2021-02-03 00:35:00|22574.7|22534.7|22589.9|22549.9|22592.8|22552.8|22569.3|22529.3|0
1612312800000|2021-02-03 00:40:00|22590|22550|22592.5|22552.5|22604.4|22564.4|22587.3|22547.3|0
1612313100000|2021-02-03 00:45:00|22592.4|22552.4|22598.7|22558.7|22598.8|22558.8|22592.3|22552.3|0
1612313400000|2021-02-03 00:50:00|22598.8|22558.8|22594.3|22554.3|22599.8|22559.8|22593|22553|0
1612313700000|2021-02-03 00:55:00|22594.2|22554.2|22590.5|22550.5|22599.9|22559.9|22590.5|22550.5|0
1612314000000|2021-02-03 01:00:00|22587|22547|22580.1|22540.1|22598.1|22558.1|22574.1|22534.1|0
1612314300000|2021-02-03 01:05:00|22580.3|22540.3|22561.9|22521.9|22581|22541|22561.9|22521.9|0
1612314600000|2021-02-03 01:10:00|22562|22522|22556.6|22516.6|22568.1|22528.1|22555.9|22515.9|0
1612314900000|2021-02-03 01:15:00|22556.5|22516.5|22548.9|22508.9|22556.6|22516.6|22548.8|22508.8|0
1612315200000|2021-02-03 01:20:00|22548.8|22508.8|22523.3|22483.3|22548.9|22508.9|22519.6|22479.6|0
1612315500000|2021-02-03 01:25:00|22523.2|22483.2|22527.5|22487.5|22535.1|22495.1|22515.6|22475.6|0
1612315800000|2021-02-03 01:30:00|22527.6|22487.6|22517.3|22477.3|22539.4|22499.4|22511.5|22471.5|0
1612316100000|2021-02-03 01:35:00|22517.2|22477.2|22521|22481|22527|22487|22507.8|22467.8|0
1612316400000|2021-02-03 01:40:00|22520.9|22480.9|22538.3|22498.3|22538.4|22498.4|22514.8|22474.8|0
1612316700000|2021-02-03 01:45:00|22538.1|22498.1|22544|22504|22550.3|22510.3|22532.3|22492.3|0
1612317000000|2021-02-03 01:50:00|22543.9|22503.9|22525.9|22485.9|22549.8|22509.8|22525.5|22485.5|0
1612317300000|2021-02-03 01:55:00|22526|22486|22543.7|22503.7|22549.8|22509.8|22526|22486|0
1612317600000|2021-02-03 02:00:00|22543.8|22503.8|22525.6|22485.6|22543.8|22503.8|22525.1|22485.1|0
1612317900000|2021-02-03 02:05:00|22525.4|22485.4|22524.9|22484.9|22531.6|22491.6|22503.6|22463.6|0
1612318200000|2021-02-03 02:10:00|22525|22485|22534.7|22494.7|22534.8|22494.8|22518.8|22478.8|0
1612318500000|2021-02-03 02:15:00|22534.6|22494.6|22528.9|22488.9|22534.9|22494.9|22522.7|22482.7|0
1612318800000|2021-02-03 02:20:00|22528.8|22488.8|22534.6|22494.6|22534.6|22494.6|22522.2|22482.2|0
1612319100000|2021-02-03 02:25:00|22534.9|22494.9|22537.5|22497.5|22541.3|22501.3|22534.6|22494.6|0
1612319400000|2021-02-03 02:30:00|22539.6|22499.6|22543.5|22503.5|22546.7|22506.7|22537.2|22497.2|0
1612319700000|2021-02-03 02:35:00|22543.7|22503.7|22537.4|22497.4|22543.7|22503.7|22531.5|22491.5|0
1612320000000|2021-02-03 02:40:00|22537.5|22497.5|22525.8|22485.8|22537.5|22497.5|22525.5|22485.5|0
1612320300000|2021-02-03 02:45:00|22531.4|22491.4|22537.1|22497.1|22537.2|22497.2|22519.1|22479.1|0
1612320600000|2021-02-03 02:50:00|22536|22496|22531.5|22491.5|22537.2|22497.2|22531|22491|0
1612320900000|2021-02-03 02:55:00|22532.6|22492.6|22528.9|22488.9|22534.6|22494.6|22522.7|22482.7|0
1612321200000|2021-02-03 03:00:00|22528.8|22488.8|22522.4|22482.4|22534.6|22494.6|22516.7|22476.7|0
1612321500000|2021-02-03 03:05:00|22522.2|22482.2|22527.3|22487.3|22529.2|22489.2|22516.2|22476.2|0
1612321800000|2021-02-03 03:10:00|22527.5|22487.5|22527.3|22487.3|22532.9|22492.9|22526.7|22486.7|0
1612322100000|2021-02-03 03:15:00|22527.5|22487.5|22524.3|22484.3|22533.3|22493.3|22521.2|22481.2|0
1612322400000|2021-02-03 03:20:00|22523.2|22483.2|22521.2|22481.2|22527.3|22487.3|22520.9|22480.9|0
1612322700000|2021-02-03 03:25:00|22521.3|22481.3|22521.3|22481.3|22527.2|22487.2|22521|22481|0
1612323000000|2021-02-03 03:30:00|22521.2|22481.2|22509.3|22469.3|22521.3|22481.3|22508.6|22468.6|0
1612323300000|2021-02-03 03:35:00|22509.4|22469.4|22509.1|22469.1|22509.5|22469.5|22502.9|22462.9|0
1612323600000|2021-02-03 03:40:00|22508.9|22468.9|22511.5|22471.5|22515.4|22475.4|22508.9|22468.9|0
1612323900000|2021-02-03 03:45:00|22515|22475|22515|22475|22515.4|22475.4|22509.3|22469.3|0
1612324200000|2021-02-03 03:50:00|22514.8|22474.8|22520.8|22480.8|22524.2|22484.2|22509.1|22469.1|0
1612324500000|2021-02-03 03:55:00|22520.9|22480.9|22520.5|22480.5|22524|22484|22520.5|22480.5|0
1612324800000|2021-02-03 04:00:00|22518.4|22478.4|22520.8|22480.8|22523.6|22483.6|22514.7|22474.7|0
1612325100000|2021-02-03 04:05:00|22520.9|22480.9|22533.1|22493.1|22533.2|22493.2|22520.8|22480.8|0
1612325400000|2021-02-03 04:10:00|22533.2|22493.2|22545.2|22505.2|22545.5|22505.5|22527.7|22487.7|0
1612325700000|2021-02-03 04:15:00|22545.3|22505.3|22545.2|22505.2|22545.5|22505.5|22539.2|22499.2|0
1612326000000|2021-02-03 04:20:00|22545.1|22505.1|22539.4|22499.4|22545.1|22505.1|22538.9|22498.9|0
1612326300000|2021-02-03 04:25:00|22539.2|22499.2|22533.5|22493.5|22539.2|22499.2|22527.7|22487.7|0
1612326600000|2021-02-03 04:30:00|22533.6|22493.6|22528.3|22488.3|22539.9|22499.9|22528.3|22488.3|0
1612326900000|2021-02-03 04:35:00|22528.4|22488.4|22527.2|22487.2|22528.6|22488.6|22527.2|22487.2|0
1612327200000|2021-02-03 04:40:00|22527.4|22487.4|22532.9|22492.9|22533.1|22493.1|22527.1|22487.1|0
1612327500000|2021-02-03 04:45:00|22533.1|22493.1|22532.6|22492.6|22538.8|22498.8|22529.7|22489.7|0
1612327800000|2021-02-03 04:50:00|22532.8|22492.8|22527.1|22487.1|22532.9|22492.9|22526.9|22486.9|0
1612328100000|2021-02-03 04:55:00|22527|22487|22532.9|22492.9|22533.1|22493.1|22526.6|22486.6|0
1612328400000|2021-02-03 05:00:00|22533.1|22493.1|22545.1|22505.1|22545.1|22505.1|22533.1|22493.1|0
1612328700000|2021-02-03 05:05:00|22544.9|22504.9|22533.1|22493.1|22550.9|22510.9|22533.1|22493.1|0
1612329000000|2021-02-03 05:10:00|22532.9|22492.9|22532.6|22492.6|22533.1|22493.1|22526.8|22486.8|0
1612329300000|2021-02-03 05:15:00|22532.8|22492.8|22544.9|22504.9|22544.9|22504.9|22532.6|22492.6|0
1612329600000|2021-02-03 05:20:00|22544.8|22504.8|22551.6|22511.6|22557|22517|22539.1|22499.1|0
1612329900000|2021-02-03 05:25:00|22551.8|22511.8|22557.8|22517.8|22563.9|22523.9|22551.6|22511.6|0
1612330200000|2021-02-03 05:30:00|22555.7|22515.7|22546.7|22506.7|22555.7|22515.7|22541.1|22501.1|0
1612330500000|2021-02-03 05:35:00|22545.6|22505.6|22542.6|22502.6|22546.7|22506.7|22536.9|22496.9|0
1612330800000|2021-02-03 05:40:00|22542.5|22502.5|22539.4|22499.4|22542.6|22502.6|22536.5|22496.5|0
1612331100000|2021-02-03 05:45:00|22538.3|22498.3|22549|22509|22551.7|22511.7|22536.6|22496.6|0
1612331400000|2021-02-03 05:50:00|22548.9|22508.9|22548.9|22508.9|22549|22509|22543.3|22503.3|0
1612331700000|2021-02-03 05:55:00|22549|22509|22554.7|22514.7|22560.3|22520.3|22548.9|22508.9|0
1612332000000|2021-02-03 06:00:00|22554.6|22514.6|22550.2|22510.2|22555|22515|22545.1|22505.1|0
1612332300000|2021-02-03 06:05:00|22550.3|22510.3|22547.6|22507.6|22556.4|22516.4|22547.6|22507.6|0
1612332600000|2021-02-03 06:10:00|22547.5|22507.5|22540.7|22500.7|22549.5|22509.5|22537.4|22497.4|0
1612332900000|2021-02-03 06:15:00|22540.6|22500.6|22555.9|22515.9|22558|22518|22537.7|22497.7|0
1612333200000|2021-02-03 06:20:00|22556.3|22516.3|22550.9|22510.9|22561.8|22521.8|22550|22510|0
1612333500000|2021-02-03 06:25:00|22550.8|22510.8|22545.1|22505.1|22553.7|22513.7|22545.1|22505.1|0
1612333800000|2021-02-03 06:30:00|22544.9|22504.9|22544.3|22504.3|22550.2|22510.2|22538.9|22498.9|0
1612334100000|2021-02-03 06:35:00|22544.5|22504.5|22544.2|22504.2|22549.9|22509.9|22538.2|22498.2|0
1612334400000|2021-02-03 06:40:00|22544.3|22504.3|22551.8|22511.8|22551.8|22511.8|22544.2|22504.2|0
1612334700000|2021-02-03 06:45:00|22550.8|22510.8|22557.5|22517.5|22557.7|22517.7|22549.1|22509.1|0
1612335000000|2021-02-03 06:50:00|22557.4|22517.4|22567.1|22527.1|22567.2|22527.2|22557.1|22517.1|0
1612335300000|2021-02-03 06:55:00|22567.2|22527.2|22613|22573|22613|22573|22567.1|22527.1|0
1612335600000|2021-02-03 07:00:00|22608.8|22568.8|22617.5|22577.5|22623.4|22583.4|22601.9|22561.9|0
1612335900000|2021-02-03 07:05:00|22617.6|22577.6|22649.6|22609.6|22649.6|22609.6|22617.3|22577.3|0
1612336200000|2021-02-03 07:10:00|22649.8|22609.8|22641.1|22626.1|22681.1|22666.1|22596.1|22581.1|260
1612336500000|2021-02-03 07:15:00|22646.1|22631.1|22611.1|22596.1|22646.1|22631.1|22611.1|22596.1|221
1612336800000|2021-02-03 07:20:00|22616.1|22601.1|22641.1|22626.1|22641.1|22626.1|22611.1|22596.1|72
1612337100000|2021-02-03 07:25:00|22636.1|22621.1|22651.1|22636.1|22656.1|22641.1|22626.1|22611.1|63
1612337400000|2021-02-03 07:30:00|22646.1|22631.1|22651.1|22636.1|22661.1|22646.1|22631.1|22616.1|117
1612337700000|2021-02-03 07:35:00|22661.1|22646.1|22641.1|22626.1|22661.1|22646.1|22641.1|22626.1|110
1612338000000|2021-02-03 07:40:00|22646.1|22631.1|22651.1|22636.1|22661.1|22646.1|22636.1|22621.1|126
1612338300000|2021-02-03 07:45:00|22656.1|22641.1|22671.1|22656.1|22691.1|22676.1|22656.1|22641.1|224
1612338600000|2021-02-03 07:50:00|22676.1|22661.1|22746.1|22731.1|22746.1|22731.1|22676.1|22661.1|365
1612338900000|2021-02-03 07:55:00|22761.1|22746.1|22746.1|22731.1|22781.1|22766.1|22746.1|22731.1|358
1612339200000|2021-02-03 08:00:00|22756.1|22741.1|22731.1|22716.1|22776.1|22761.1|22721.1|22706.1|1577
1612339500000|2021-02-03 08:05:00|22741.1|22726.1|22671.1|22656.1|22746.1|22731.1|22646.1|22631.1|1814
1612339800000|2021-02-03 08:10:00|22666.1|22651.1|22591.1|22576.1|22686.1|22671.1|22576.1|22561.1|1154
1612340100000|2021-02-03 08:15:00|22586.1|22571.1|22571.1|22556.1|22616.1|22601.1|22566.1|22551.1|910
1612340400000|2021-02-03 08:20:00|22566.1|22551.1|22581.1|22566.1|22591.1|22576.1|22561.1|22546.1|486
1612340700000|2021-02-03 08:25:00|22586.1|22571.1|22571.1|22556.1|22626.1|22611.1|22566.1|22551.1|475
1612341000000|2021-02-03 08:30:00|22576.1|22561.1|22591.1|22576.1|22606.1|22591.1|22536.1|22521.1|570
1612341300000|2021-02-03 08:35:00|22586.1|22571.1|22546.1|22531.1|22596.1|22581.1|22546.1|22531.1|274
1612341600000|2021-02-03 08:40:00|22551.1|22536.1|22537.9|22522.9|22553|22538|22517.9|22502.9|292
1612341900000|2021-02-03 08:45:00|22542.9|22527.9|22572.9|22557.9|22572.9|22557.9|22542.9|22527.9|238
1612342200000|2021-02-03 08:50:00|22567.9|22552.9|22547.9|22532.9|22572.9|22557.9|22532.9|22517.9|190
1612342500000|2021-02-03 08:55:00|22552.9|22537.9|22567.9|22552.9|22577.9|22562.9|22552.9|22537.9|343
1612342800000|2021-02-03 09:00:00|22572.9|22557.9|22552.9|22537.9|22572.9|22557.9|22552.9|22537.9|127
1612343100000|2021-02-03 09:05:00|22547.9|22532.9|22507.9|22492.9|22547.9|22532.9|22497.9|22482.9|262
1612343400000|2021-02-03 09:10:00|22502.9|22487.9|22512.9|22497.9|22532.9|22517.9|22502.9|22487.9|170
1612343700000|2021-02-03 09:15:00|22507.9|22492.9|22487.9|22472.9|22522.9|22507.9|22477.9|22462.9|226
1612344000000|2021-02-03 09:20:00|22482.9|22467.9|22477.9|22462.9|22487.9|22472.9|22462.9|22447.9|212
1612344300000|2021-02-03 09:25:00|22472.9|22457.9|22492.9|22477.9|22497.9|22482.9|22472.9|22457.9|193
1612344600000|2021-02-03 09:30:00|22497.9|22482.9|22532.9|22517.9|22542.9|22527.9|22492.9|22477.9|187
1612344900000|2021-02-03 09:35:00|22537.9|22522.9|22537.9|22522.9|22552.9|22537.9|22527.9|22512.9|219
1612345200000|2021-02-03 09:40:00|22532.9|22517.9|22567.9|22552.9|22567.9|22552.9|22532.9|22517.9|70
1612345500000|2021-02-03 09:45:00|22562.9|22547.9|22532.9|22517.9|22562.9|22547.9|22532.9|22517.9|121
1612345800000|2021-02-03 09:50:00|22527.9|22512.9|22562.9|22547.9|22572.9|22557.9|22527.9|22512.9|206
1612346100000|2021-02-03 09:55:00|22557.9|22542.9|22552.9|22537.9|22562.9|22547.9|22547.9|22532.9|111
1612346400000|2021-02-03 10:00:00|22557.9|22542.9|22597.9|22582.9|22597.9|22582.9|22557.9|22542.9|146
1612346700000|2021-02-03 10:05:00|22592.9|22577.9|22572.9|22557.9|22597.9|22582.9|22567.9|22552.9|190
1612347000000|2021-02-03 10:10:00|22567.9|22552.9|22567.9|22552.9|22582.9|22567.9|22557.9|22542.9|176
1612347300000|2021-02-03 10:15:00|22572.9|22557.9|22567.9|22552.9|22587.9|22572.9|22562.9|22547.9|150
1612347600000|2021-02-03 10:20:00|22572.9|22557.9|22572.9|22557.9|22577.9|22562.9|22562.9|22547.9|83
1612347900000|2021-02-03 10:25:00|22567.9|22552.9|22567.9|22552.9|22572.9|22557.9|22557.9|22542.9|81
1612348200000|2021-02-03 10:30:00|22562.9|22547.9|22602.9|22587.9|22612.9|22597.9|22562.9|22547.9|468
1612348500000|2021-02-03 10:35:00|22607.9|22592.9|22647.9|22632.9|22662.9|22647.9|22607.9|22592.9|506
1612348800000|2021-02-03 10:40:00|22642.9|22627.9|22652.9|22637.9|22662.9|22647.9|22627.9|22612.9|278
1612349100000|2021-02-03 10:45:00|22657.9|22642.9|22702.9|22687.9|22707.9|22692.9|22657.9|22642.9|479
1612349400000|2021-02-03 10:50:00|22707.9|22692.9|22717.9|22702.9|22727.9|22712.9|22707.9|22692.9|424
1612349700000|2021-02-03 10:55:00|22712.9|22697.9|22707.9|22692.9|22747.9|22732.9|22707.9|22692.9|393
1612350000000|2021-02-03 11:00:00|22702.9|22687.9|22697.9|22682.9|22722.9|22707.9|22692.9|22677.9|136
1612350300000|2021-02-03 11:05:00|22702.9|22687.9|22692.9|22677.9|22707.9|22692.9|22692.9|22677.9|125
1612350600000|2021-02-03 11:10:00|22687.9|22672.9|22647.9|22632.9|22692.9|22677.9|22647.9|22632.9|163
1612350900000|2021-02-03 11:15:00|22652.9|22637.9|22652.9|22637.9|22657.9|22642.9|22647.9|22632.9|85
1612351200000|2021-02-03 11:20:00|22657.9|22642.9|22677.9|22662.9|22677.9|22662.9|22657.9|22642.9|241
1612351500000|2021-02-03 11:25:00|22672.9|22657.9|22662.9|22647.9|22677.9|22662.9|22657.9|22642.9|69
1612351800000|2021-02-03 11:30:00|22667.9|22652.9|22667.9|22652.9|22667.9|22652.9|22662.9|22647.9|101
1612352100000|2021-02-03 11:35:00|22672.9|22657.9|22657.9|22642.9|22687.9|22672.9|22657.9|22642.9|111
1612352400000|2021-02-03 11:40:00|22662.9|22647.9|22652.9|22637.9|22662.9|22647.9|22647.9|22632.9|108
1612352700000|2021-02-03 11:45:00|22647.9|22632.9|22632.9|22617.9|22652.9|22637.9|22627.9|22612.9|118
1612353000000|2021-02-03 11:50:00|22627.9|22612.9|22637.9|22622.9|22637.9|22622.9|22622.9|22607.9|136
1612353300000|2021-02-03 11:55:00|22647.9|22632.9|22657.9|22642.9|22657.9|22642.9|22632.9|22617.9|96
1612353600000|2021-02-03 12:00:00|22652.9|22637.9|22632.9|22617.9|22657.9|22642.9|22622.9|22607.9|102
1612353900000|2021-02-03 12:05:00|22627.9|22612.9|22612.9|22597.9|22632.9|22617.9|22602.9|22587.9|60
1612354200000|2021-02-03 12:10:00|22617.9|22602.9|22652.9|22637.9|22657.9|22642.9|22597.9|22582.9|245
1612354500000|2021-02-03 12:15:00|22657.9|22642.9|22652.9|22637.9|22667.9|22652.9|22652.9|22637.9|170
1612354800000|2021-02-03 12:20:00|22657.9|22642.9|22602.9|22587.9|22657.9|22642.9|22602.9|22587.9|271
1612355100000|2021-02-03 12:25:00|22607.9|22592.9|22627.9|22612.9|22632.9|22617.9|22607.9|22592.9|257
1612355400000|2021-02-03 12:30:00|22632.9|22617.9|22672.9|22657.9|22677.9|22662.9|22627.9|22612.9|347
1612355700000|2021-02-03 12:35:00|22667.9|22652.9|22667.9|22652.9|22672.9|22657.9|22657.9|22642.9|120
1612356000000|2021-02-03 12:40:00|22667.3|22652.3|22642.3|22627.3|22672.3|22657.3|22642.3|22627.3|92
1612356300000|2021-02-03 12:45:00|22637.3|22622.3|22632.3|22617.3|22647.3|22632.3|22632.3|22617.3|69
1612356600000|2021-02-03 12:50:00|22637.3|22622.3|22642.3|22627.3|22647.3|22632.3|22637.3|22622.3|120
1612356900000|2021-02-03 12:55:00|22647.3|22632.3|22647.3|22632.3|22647.3|22632.3|22642.3|22627.3|37
1612357200000|2021-02-03 13:00:00|22642.3|22627.3|22647.3|22632.3|22647.3|22632.3|22642.3|22627.3|111
1612357500000|2021-02-03 13:05:00|22642.3|22627.3|22637.3|22622.3|22647.3|22632.3|22632.3|22617.3|127
1612357800000|2021-02-03 13:10:00|22632.3|22617.3|22637.3|22622.3|22637.3|22622.3|22622.3|22607.3|107
1612358100000|2021-02-03 13:15:00|22642.3|22627.3|22647.3|22632.3|22652.3|22637.3|22637.3|22622.3|67
1612358400000|2021-02-03 13:20:00|22642.3|22627.3|22637.3|22622.3|22652.3|22637.3|22637.3|22622.3|36
1612358700000|2021-02-03 13:25:00|22642.3|22627.3|22647.3|22632.3|22652.3|22637.3|22632.3|22617.3|110
1612359000000|2021-02-03 13:30:00|22642.3|22627.3|22642.3|22627.3|22647.3|22632.3|22637.3|22622.3|80
1612359300000|2021-02-03 13:35:00|22637.3|22622.3|22647.3|22632.3|22652.3|22637.3|22637.3|22622.3|79
1612359600000|2021-02-03 13:40:00|22652.3|22637.3|22652.3|22637.3|22667.3|22652.3|22652.3|22637.3|94
1612359900000|2021-02-03 13:45:00|22657.3|22642.3|22652.3|22637.3|22667.3|22652.3|22652.3|22637.3|92
1612360200000|2021-02-03 13:50:00|22647.3|22632.3|22642.3|22627.3|22662.3|22647.3|22642.3|22627.3|93
1612360500000|2021-02-03 13:55:00|22637.3|22622.3|22622.3|22607.3|22637.3|22622.3|22622.3|22607.3|100
1612360800000|2021-02-03 14:00:00|22617.3|22602.3|22562.3|22547.3|22617.3|22602.3|22562.3|22547.3|208
1612361100000|2021-02-03 14:05:00|22567.3|22552.3|22557.3|22542.3|22587.3|22572.3|22547.3|22532.3|285
1612361400000|2021-02-03 14:10:00|22552.3|22537.3|22562.3|22547.3|22562.3|22547.3|22532.3|22517.3|143
1612361700000|2021-02-03 14:15:00|22567.3|22552.3|22522.3|22507.3|22567.3|22552.3|22517.3|22502.3|169
1612362000000|2021-02-03 14:20:00|22527.3|22512.3|22542.3|22527.3|22547.3|22532.3|22522.3|22507.3|126
1612362300000|2021-02-03 14:25:00|22537.3|22522.3|22567.3|22552.3|22572.3|22557.3|22532.3|22517.3|257
1612362600000|2021-02-03 14:30:00|22572.3|22557.3|22562.3|22547.3|22577.3|22562.3|22542.3|22527.3|294
1612362900000|2021-02-03 14:35:00|22567.3|22552.3|22542.3|22527.3|22577.3|22562.3|22527.3|22512.3|283
1612363200000|2021-02-03 14:40:00|22537.3|22522.3|22517.3|22502.3|22552.3|22537.3|22512.3|22497.3|94
1612363500000|2021-02-03 14:45:00|22522.3|22507.3|22537.3|22522.3|22547.3|22532.3|22517.3|22502.3|186
1612363800000|2021-02-03 14:50:00|22532.3|22517.3|22507.3|22492.3|22532.3|22517.3|22497.3|22482.3|125
1612364100000|2021-02-03 14:55:00|22512.3|22497.3|22522.3|22507.3|22522.3|22507.3|22502.3|22487.3|155
1612364400000|2021-02-03 15:00:00|22527.3|22512.3|22532.3|22517.3|22547.3|22532.3|22512.3|22497.3|209
1612364700000|2021-02-03 15:05:00|22537.3|22522.3|22532.3|22517.3|22537.3|22522.3|22517.3|22502.3|166
1612365000000|2021-02-03 15:10:00|22533|22518|22508|22493|22533|22518|22503|22488|253
1612365300000|2021-02-03 15:15:00|22513|22498|22478|22463|22513|22498|22478|22463|262
1612365600000|2021-02-03 15:20:00|22483|22468|22518|22503|22518|22503|22478|22463|311
1612365900000|2021-02-03 15:25:00|22513|22498|22498|22483|22513|22498|22478|22463|182
1612366200000|2021-02-03 15:30:00|22493|22478|22483|22468|22508|22493|22483|22468|152
1612366500000|2021-02-03 15:35:00|22488|22473|22483|22468|22488|22473|22473|22458|171
1612366800000|2021-02-03 15:40:00|22478|22463|22518|22503|22523|22508|22478|22463|153
1612367100000|2021-02-03 15:45:00|22523|22508|22538|22523|22538|22523|22518|22503|156
1612367400000|2021-02-03 15:50:00|22533|22518|22538|22523|22538|22523|22518|22503|155
1612367700000|2021-02-03 15:55:00|22543|22528|22523|22508|22543|22528|22523|22508|153
1612368000000|2021-02-03 16:00:00|22528|22513|22538|22523|22543|22528|22523|22508|204
1612368300000|2021-02-03 16:05:00|22533|22518|22528|22513|22538|22523|22523|22508|107
1612368600000|2021-02-03 16:10:00|22533|22518|22533|22518|22533|22518|22518|22503|129
1612368900000|2021-02-03 16:15:00|22538|22523|22538|22523|22543|22528|22523|22508|186
1612369200000|2021-02-03 16:20:00|22543|22528|22538|22523|22563|22548|22533|22518|246
1612369500000|2021-02-03 16:25:00|22543|22528|22518|22503|22543|22528|22513|22498|417
1612369800000|2021-02-03 16:30:00|22523|22508|22533|22518|22553|22538|22503|22488|571
1612370100000|2021-02-03 16:35:00|22538|22523|22528|22513|22538|22523|22508|22493|280
1612370400000|2021-02-03 16:40:00|22523|22508|22538|22523|22548|22533|22523|22508|61
1612370700000|2021-02-03 16:45:00|22533|22518|22548|22533|22548|22533|22533|22518|69
1612371000000|2021-02-03 16:50:00|22543|22523|22558|22538|22563|22538|22543|22523|20
1612371300000|2021-02-03 16:55:00|22553|22533|22553|22528|22558|22538|22548|22528|30
1612371600000|2021-02-03 17:00:00|22548|22523|22543|22518|22553|22533|22543|22518|20
1612371900000|2021-02-03 17:05:00|22538|22513|22538|22513|22543|22518|22533|22513|4
1612372200000|2021-02-03 17:10:00|22533|22508|22538|22518|22538|22518|22528|22508|12
1612372500000|2021-02-03 17:15:00|22543|22523|22538|22518|22543|22523|22538|22513|25
1612372800000|2021-02-03 17:20:00|22543|22523|22538|22513|22543|22523|22538|22513|19
1612373100000|2021-02-03 17:25:00|22533|22518|22543|22518|22543|22523|22533|22513|3
1612373400000|2021-02-03 17:30:00|22538|22523|22533|22508|22543|22523|22533|22508|9
1612373700000|2021-02-03 17:35:00|22528|22513|22548|22523|22548|22523|22528|22508|25
1612374000000|2021-02-03 17:40:00|22553|22528|22553|22528|22553|22528|22543|22518|4
1612374300000|2021-02-03 17:45:00|22548||22548||22553||22548||1
1612374600000|2021-02-03 17:50:00|22543|22523|22543|22518|22548|22528|22543|22518|7
1612374900000|2021-02-03 17:55:00|22548|22528|22548|22528|22553|22533|22543|22523|41
1612375200000|2021-02-03 18:00:00|22543|22523|22548|22523|22548|22523|22543|22523|1
1612375500000|2021-02-03 18:05:00|22543|22528|22543|22518|22548|22528|22538|22518|2
1612375800000|2021-02-03 18:10:00|22538|22513|22538|22518|22543|22523|22538|22513|1
1612376100000|2021-02-03 18:15:00|22543|22523|22543|22518|22548|22528|22538|22518|7
1612376400000|2021-02-03 18:20:00|22548|22523|22553|22528|22553|22528|22543|22523|1
1612376700000|2021-02-03 18:25:00|22548|22533|22548|22528|22553|22533|22548|22523|5
1612377000000|2021-02-03 18:30:00|22553||22548||22553||22548||7
1612377300000|2021-02-03 18:35:00|22553|22533|22553|22533|22558|22538|22548|22523|36
1612377600000|2021-02-03 18:40:00|22558|22528|22558|22533|22558|22538|22553|22528|2
1612377900000|2021-02-03 18:45:00|22553|22528|22553|22533|22553|22533|22548|22528|5
1612378200000|2021-02-03 18:50:00|||||||||1
1612378500000|2021-02-03 18:55:00|22558|22538|22558|22538|22558|22538|22553|22533|5
1612378800000|2021-02-03 19:00:00|22553|22533|22558|22538|22558|22538|22553|22533|3
1612379100000|2021-02-03 19:05:00|22563|22543|22563|22543|22568|22548|22563|22543|30
1612379400000|2021-02-03 19:10:00|22568|22548|22568|22543|22568|22548|22563|22538|8
1612379700000|2021-02-03 19:15:00|22563|22538|22563|22543|22563|22543|22563|22538|4
1612380000000|2021-02-03 19:20:00|22568||22563||22568||22563||5
1612380300000|2021-02-03 19:25:00|22568|22548|22573|22558|22573|22558|22563|22548|19
1612380600000|2021-02-03 19:30:00|||||||||4
1612380900000|2021-02-03 19:35:00|22578|22563|22578|22563|22583|22568|22578|22563|16
1612381200000|2021-02-03 19:40:00|22583|22568|22578|22563|22583|22568|22578|22563|5
1612381500000|2021-02-03 19:45:00|||||||||2
1612381800000|2021-02-03 19:50:00|22583|22568|22583|22568|22583|22568|22583|22568|6
1612382100000|2021-02-03 19:55:00|22588|22573|22583|22568|22588|22573|22583|22568|7
1612382400000|2021-02-03 20:00:00|22573|22558|22573|22558|22573|22558|22573|22558|6
1612382700000|2021-02-03 20:05:00|22568|22553|22568|22553|22568|22553|22568|22553|13
1612383000000|2021-02-03 20:10:00|||||||||9
1612383300000|2021-02-03 20:15:00|22573|22558|22578|22563|22583|22568|22573|22558|16
1612383600000|2021-02-03 20:20:00|22568|22553|22573|22558|22573|22558|22568|22553|6
1612383900000|2021-02-03 20:25:00|22578|22563|22568|22553|22578|22563|22563|22548|15
1612384200000|2021-02-03 20:30:00|22563|22548|22603|22588|22608|22593|22548|22533|86
1612384500000|2021-02-03 20:35:00|22598|22583|22588|22573|22603|22588|22578|22563|38
1612384800000|2021-02-03 20:40:00|22583|22568|22588|22573|22598|22583|22583|22568|11
1612385100000|2021-02-03 20:45:00|22593|22578|22588|22573|22593|22578|22588|22573|19
1612385400000|2021-02-03 20:50:00|22583|22568|22603|22588|22603|22588|22583|22568|22
1612385700000|2021-02-03 20:55:00|22608|22593|22603|22588|22613|22598|22598|22583|32
1612386000000|2021-02-03 21:00:00|22605.9|22565.9|22633.3|22593.3|22636|22596|22602.9|22562.9|0
1612386300000|2021-02-03 21:05:00|22632.8|22592.8|22666.6|22626.6|22668.4|22628.4|22627.7|22587.7|0
1612386600000|2021-02-03 21:10:00|22666.4|22626.4|22674.1|22634.1|22677|22637|22660.3|22620.3|0
1612386900000|2021-02-03 21:15:00|22673.7|22633.7|22672.1|22632.1|22673.7|22633.7|22670.6|22630.6|0
1612387200000|2021-02-03 21:20:00|22671.6|22631.6|22647.2|22607.2|22671.6|22631.6|22645.1|22605.1|0
1612387500000|2021-02-03 21:25:00|22646.2|22606.2|22646.4|22606.4|22647.2|22607.2|22645.7|22605.7|0
1612387800000|2021-02-03 21:30:00|22646.1|22606.1|22643.9|22603.9|22647.7|22607.7|22639.6|22599.6|0
1612388100000|2021-02-03 21:35:00|22643.7|22603.7|22638.3|22598.3|22645.2|22605.2|22637.1|22597.1|0
1612388400000|2021-02-03 21:40:00|22638.1|22598.1|22639.6|22599.6|22640.9|22600.9|22634.6|22594.6|0
1612388700000|2021-02-03 21:45:00|22639.8|22599.8|22649|22609|22650.2|22610.2|22639.8|22599.8|0
1612389000000|2021-02-03 21:50:00|22648.7|22608.7|22640.6|22600.6|22648.7|22608.7|22639.4|22599.4|0
1612389300000|2021-02-03 21:55:00|22640.8|22600.8|22645.4|22605.4|22646.9|22606.9|22639.4|22599.4|0
1612389600000|2021-02-03 22:00:00|22643.8|22603.8|22645.4|22605.4|22645.4|22605.4|22643.3|22603.3|0
1612389900000|2021-02-03 22:05:00|22644.3|22604.3|22645.4|22605.4|22645.4|22605.4|22644.3|22604.3|0
1612390200000|2021-02-03 22:10:00|22645.9|22605.9|22646.9|22606.9|22646.9|22606.9|22645.9|22605.9|0
1612390500000|2021-02-03 22:15:00|22648|22608|22644.9|22604.9|22648|22608|22644.9|22604.9|0
1612390800000|2021-02-03 22:20:00|22645.4|22605.4|22641.6|22601.6|22646.4|22606.4|22641.6|22601.6|0
1612391100000|2021-02-03 22:25:00|22642|22602|22643|22603|22645.1|22605.1|22640.9|22600.9|0
1612391400000|2021-02-03 22:30:00|22642.5|22602.5|22643.6|22603.6|22644.1|22604.1|22640.9|22600.9|0
1612391700000|2021-02-03 22:35:00|22644.1|22604.1|22643|22603|22644.1|22604.1|22642.5|22602.5|0
1612392000000|2021-02-03 22:40:00|22642.5|22602.5|22640.4|22600.4|22644.1|22604.1|22640.4|22600.4|0
1612392300000|2021-02-03 22:45:00|22640.9|22600.9|22639.9|22599.9|22640.9|22600.9|22639.9|22599.9|0
1612392600000|2021-02-03 22:50:00|22639.4|22599.4|22637.4|22597.4|22639.9|22599.9|22636.4|22596.4|0
1612392900000|2021-02-03 22:55:00|22636.4|22596.4|22644.7|22604.7|22644.7|22604.7|22636.4|22596.4|0
1612393200000|2021-02-03 23:00:00|22645.4|22605.4|22656.6|22616.6|22657.8|22617.8|22642.7|22602.7|0
1612393500000|2021-02-03 23:05:00|22656.7|22616.7|22651|22611|22659.1|22619.1|22651|22611|0
1612393800000|2021-02-03 23:10:00|22651.2|22611.2|22629.1|22589.1|22652.3|22612.3|22625.3|22585.3|0
1612394100000|2021-02-03 23:15:00|22629.3|22589.3|22634.1|22594.1|22639.7|22599.7|22627.8|22587.8|0
1612394400000|2021-02-03 23:20:00|22634.4|22594.4|22632.9|22592.9|22637.2|22597.2|22629.7|22589.7|0
1612394700000|2021-02-03 23:25:00|22632.8|22592.8|22626.6|22586.6|22632.8|22592.8|22626.6|22586.6|0
1612395000000|2021-02-03 23:30:00|22626.3|22586.3|22614.7|22574.7|22626.3|22586.3|22606.6|22566.6|0
1612395300000|2021-02-03 23:35:00|22614.6|22574.6|22617.2|22577.2|22618.5|22578.5|22610.4|22570.4|0
1612395600000|2021-02-03 23:40:00|22617.1|22577.1|22618.5|22578.5|22622.2|22582.2|22615.9|22575.9|0
1612395900000|2021-02-03 23:45:00|22618.3|22578.3|22614|22574|22618.3|22578.3|22609.7|22569.7|0
1612396200000|2021-02-03 23:50:00|22613.8|22573.8|22615.2|22575.2|22617.8|22577.8|22612.7|22572.7|0
1612396500000|2021-02-03 23:55:00|22615|22575|22623.3|22583.3|22624.6|22584.6|22612.7|22572.7|0
1612396800000|2021-02-04 00:00:00|22623.5|22583.5|22615.2|22575.2|22624|22584|22609.7|22569.7|0
1612397100000|2021-02-04 00:05:00|22615.5|22575.5|22615.2|22575.2|22620.3|22580.3|22609.7|22569.7|0
1612397400000|2021-02-04 00:10:00|22615.1|22575.1|22599.5|22559.5|22619|22579|22598.2|22558.2|0
1612397700000|2021-02-04 00:15:00|22599.2|22559.2|22585.8|22545.8|22602.8|22562.8|22580.1|22540.1|0
1612398000000|2021-02-04 00:20:00|22586|22546|22586.1|22546.1|22591.4|22551.4|22568.3|22528.3|0
1612398300000|2021-02-04 00:25:00|22586.3|22546.3|22591.4|22551.4|22598.3|22558.3|22585.8|22545.8|0
1612398600000|2021-02-04 00:30:00|22591.3|22551.3|22591|22551|22597.3|22557.3|22585.5|22545.5|0
1612398900000|2021-02-04 00:35:00|22590.9|22550.9|22582.6|22542.6|22591.1|22551.1|22579.4|22539.4|0
1612399200000|2021-02-04 00:40:00|22582.5|22542.5|22573.8|22533.8|22585.1|22545.1|22573.8|22533.8|0
1612399500000|2021-02-04 00:45:00|22579.4|22539.4|22554.8|22514.8|22579.7|22539.7|22551.9|22511.9|0
1612399800000|2021-02-04 00:50:00|22554.6|22514.6|22551.9|22511.9|22558.3|22518.3|22545.9|22505.9|0
1612400100000|2021-02-04 00:55:00|22550.8|22510.8|22534.1|22494.1|22551.9|22511.9|22534.1|22494.1|0
1612400400000|2021-02-04 01:00:00|22534.2|22494.2|22552.1|22512.1|22558|22518|22534.1|22494.1|0
1612400700000|2021-02-04 01:05:00|22552|22512|22557.4|22517.4|22558.1|22518.1|22546.3|22506.3|0
1612401000000|2021-02-04 01:10:00|22557.3|22517.3|22545.1|22505.1|22557.4|22517.4|22545.1|22505.1|0
1612401300000|2021-02-04 01:15:00|22545.2|22505.2|22539.9|22499.9|22545.2|22505.2|22531|22491|0
1612401600000|2021-02-04 01:20:00|22540|22500|22546.1|22506.1|22546.2|22506.2|22539.9|22499.9|0
1612401900000|2021-02-04 01:25:00|22546.2|22506.2|22540.5|22500.5|22546.4|22506.4|22540.1|22500.1|0
1612402200000|2021-02-04 01:30:00|22542.6|22502.6|22546.5|22506.5|22552.5|22512.5|22537.4|22497.4|0
1612402500000|2021-02-04 01:35:00|22546.7|22506.7|22533.9|22493.9|22552.1|22512.1|22533.8|22493.8|0
1612402800000|2021-02-04 01:40:00|22533.8|22493.8|22546.2|22506.2|22551.9|22511.9|22525|22485|0
1612403100000|2021-02-04 01:45:00|22546.4|22506.4|22552.2|22512.2|22552.5|22512.5|22546.4|22506.4|0
1612403400000|2021-02-04 01:50:00|22552.4|22512.4|22552.3|22512.3|22552.7|22512.7|22546.2|22506.2|0
1612403700000|2021-02-04 01:55:00|22552.2|22512.2|22555|22515|22558.4|22518.4|22546.5|22506.5|0
1612404000000|2021-02-04 02:00:00|22554|22514|22569.6|22529.6|22575.9|22535.9|22552.2|22512.2|0
1612404300000|2021-02-04 02:05:00|22572.4|22532.4|22575.8|22535.8|22575.9|22535.9|22569.3|22529.3|0
1612404600000|2021-02-04 02:10:00|22575.6|22535.6|22582.4|22542.4|22587.9|22547.9|22572.7|22532.7|0
1612404900000|2021-02-04 02:15:00|22582.3|22542.3|22582.1|22542.1|22582.4|22542.4|22576.2|22536.2|0
1612405200000|2021-02-04 02:20:00|22582.2|22542.2|22576.5|22536.5|22582.4|22542.4|22576.2|22536.2|0
1612405500000|2021-02-04 02:25:00|22576.7|22536.7|22576.5|22536.5|22582.2|22542.2|22576.4|22536.4|0
1612405800000|2021-02-04 02:30:00|22578.6|22538.6|22575.9|22535.9|22582.2|22542.2|22575.9|22535.9|0
1612406100000|2021-02-04 02:35:00|22576.1|22536.1|22569.9|22529.9|22576.1|22536.1|22569.8|22529.8|0
1612406400000|2021-02-04 02:40:00|22569.8|22529.8|22569.8|22529.8|22575.6|22535.6|22569.8|22529.8|0
1612406700000|2021-02-04 02:45:00|22569.7|22529.7|22569.6|22529.6|22569.8|22529.8|22569.5|22529.5|0
1612407000000|2021-02-04 02:50:00|22569.5|22529.5|22564.1|22524.1|22569.5|22529.5|22563.8|22523.8|0
1612407300000|2021-02-04 02:55:00|22565.2|22525.2|22575.8|22535.8|22575.8|22535.8|22564|22524|0
1612407600000|2021-02-04 03:00:00|22576|22536|22576.1|22536.1|22579.1|22539.1|22570|22530|0
1612407900000|2021-02-04 03:05:00|22576|22536|22569.8|22529.8|22576.1|22536.1|22569.7|22529.7|0
1612408200000|2021-02-04 03:10:00|22569.9|22529.9|22570.4|22530.4|22576.1|22536.1|22567.5|22527.5|0
1612408500000|2021-02-04 03:15:00|22569.4|22529.4|22586|22546|22592.9|22552.9|22567.5|22527.5|0
1612408800000|2021-02-04 03:20:00|22586.2|22546.2|22572.7|22532.7|22586.2|22546.2|22567.2|22527.2|0
1612409100000|2021-02-04 03:25:00|22570.6|22530.6|22567.3|22527.3|22573|22533|22560.8|22520.8|0
1612409400000|2021-02-04 03:30:00|22568.3|22528.3|22555.1|22515.1|22570.1|22530.1|22555|22515|0
1612409700000|2021-02-04 03:35:00|22555|22515|22542|22502|22561.4|22521.4|22541.9|22501.9|0
1612410000000|2021-02-04 03:40:00|22541.9|22501.9|22516.3|22476.3|22542.2|22502.2|22507.2|22467.2|0
1612410300000|2021-02-04 03:45:00|22516.1|22476.1|22533.7|22493.7|22533.9|22493.9|22509.1|22469.1|0
1612410600000|2021-02-04 03:50:00|22533.8|22493.8|22522|22482|22536.9|22496.9|22516.2|22476.2|0
1612410900000|2021-02-04 03:55:00|22520.9|22480.9|22509.4|22469.4|22522.3|22482.3|22502.9|22462.9|0
1612411200000|2021-02-04 04:00:00|22509.3|22469.3|22519.1|22479.1|22522|22482|22502.5|22462.5|0
1612411500000|2021-02-04 04:05:00|22518.9|22478.9|22519.2|22479.2|22525.3|22485.3|22512.9|22472.9|0
1612411800000|2021-02-04 04:10:00|22519.3|22479.3|22531.1|22491.1|22531.4|22491.4|22519.1|22479.1|0
1612412100000|2021-02-04 04:15:00|22530.9|22490.9|22519.4|22479.4|22530.9|22490.9|22519.2|22479.2|0
1612412400000|2021-02-04 04:20:00|22519.2|22479.2|22525.4|22485.4|22525.7|22485.7|22513.4|22473.4|0
1612412700000|2021-02-04 04:25:00|22525.2|22485.2|22531.4|22491.4|22531.5|22491.5|22524.9|22484.9|0
1612413000000|2021-02-04 04:30:00|22531.5|22491.5|22525.5|22485.5|22531.5|22491.5|22525.4|22485.4|0
1612413300000|2021-02-04 04:35:00|22525.4|22485.4|22525.7|22485.7|22525.7|22485.7|22519.4|22479.4|0
1612413600000|2021-02-04 04:40:00|22525.6|22485.6|22525.5|22485.5|22525.8|22485.8|22525.2|22485.2|0
1612413900000|2021-02-04 04:45:00|22525.4|22485.4|22530.8|22490.8|22531.1|22491.1|22519.5|22479.5|0
1612414200000|2021-02-04 04:50:00|22530.7|22490.7|22522|22482|22530.7|22490.7|22518.8|22478.8|0
1612414500000|2021-02-04 04:55:00|22521|22481|22518.9|22478.9|22524.8|22484.8|22518.6|22478.6|0
1612414800000|2021-02-04 05:00:00|22518.6|22478.6|22518.3|22478.3|22519.2|22479.2|22506.5|22466.5|0
1612415100000|2021-02-04 05:05:00|22518.2|22478.2|22500.3|22460.3|22518.2|22478.2|22500.1|22460.1|0
1612415400000|2021-02-04 05:10:00|22500.5|22460.5|22500.9|22460.9|22513.3|22473.3|22500.4|22460.4|0
1612415700000|2021-02-04 05:15:00|22500.7|22460.7|22508.3|22468.3|22508.5|22468.5|22494.6|22454.6|0
1612416000000|2021-02-04 05:20:00|22508.4|22468.4|22505.7|22465.7|22514.5|22474.5|22505.3|22465.3|0
1612416300000|2021-02-04 05:25:00|22504.6|22464.6|22484.3|22444.3|22508.5|22468.5|22478.3|22438.3|0
1612416600000|2021-02-04 05:30:00|22484.1|22444.1|22491|22451|22497|22457|22478.3|22438.3|0
1612416900000|2021-02-04 05:35:00|22490.9|22450.9|22485.1|22445.1|22491.1|22451.1|22484.8|22444.8|0
1612417200000|2021-02-04 05:40:00|22485|22445|22497.3|22457.3|22503.6|22463.6|22484.8|22444.8|0
1612417500000|2021-02-04 05:45:00|22497.4|22457.4|22499.2|22459.2|22500.4|22460.4|22491|22451|0
1612417800000|2021-02-04 05:50:00|22500.3|22460.3|22499.6|22459.6|22502|22462|22498.6|22458.6|0
1612418100000|2021-02-04 05:55:00|22499.8|22459.8|22507.2|22467.2|22513.2|22473.2|22499.6|22459.6|0
1612418400000|2021-02-04 06:00:00|22507.1|22467.1|22492.3|22452.3|22507.2|22467.2|22488.3|22448.3|0
1612418700000|2021-02-04 06:05:00|22494.4|22454.4|22498.3|22458.3|22498.3|22458.3|22491.9|22451.9|0
1612419000000|2021-02-04 06:10:00|22498.2|22458.2|22499|22459|22499|22459|22492.5|22452.5|0
1612419300000|2021-02-04 06:15:00|22498.9|22458.9|22514.5|22474.5|22517.4|22477.4|22498.8|22458.8|0
1612419600000|2021-02-04 06:20:00|22514.4|22474.4|22516.9|22476.9|22517.8|22477.8|22511.2|22471.2|0
1612419900000|2021-02-04 06:25:00|22517|22477|22534.3|22494.3|22536.8|22496.8|22516.8|22476.8|0
1612420200000|2021-02-04 06:30:00|22534.2|22494.2|22524.7|22484.7|22534.3|22494.3|22513.6|22473.6|0
1612420500000|2021-02-04 06:35:00|22524.6|22484.6|22524.3|22484.3|22530.3|22490.3|22524|22484|0
1612420800000|2021-02-04 06:40:00|22524.5|22484.5|22524.3|22484.3|22530|22490|22523.7|22483.7|0
1612421100000|2021-02-04 06:45:00|22524.5|22484.5|22533.5|22493.5|22536.3|22496.3|22524.5|22484.5|0
1612421400000|2021-02-04 06:50:00|22534.6|22494.6|22544.4|22504.4|22544.4|22504.4|22530.8|22490.8|0
1612421700000|2021-02-04 06:55:00|22544.3|22504.3|22563.9|22523.9|22563.9|22523.9|22543.7|22503.7|0
1612422000000|2021-02-04 07:00:00|22566|22526|22538|22523|22590.2|22573|22518|22503|53
1612422300000|2021-02-04 07:05:00|22543|22528|22523|22508|22553|22538|22523|22508|38
1612422600000|2021-02-04 07:10:00|22528|22513|22518|22503|22528|22513|22518|22503|20
1612422900000|2021-02-04 07:15:00|22523|22508|22548|22533|22548|22533|22523|22508|18
1612423200000|2021-02-04 07:20:00|22553|22538|22553|22538|22553|22538|22543|22528|5
1612423500000|2021-02-04 07:25:00|22558|22543|22538|22523|22558|22543|22538|22523|11
1612423800000|2021-02-04 07:30:00|22543|22528|22553|22538|22553|22538|22543|22528|16
1612424100000|2021-02-04 07:35:00|22558|22543|22563|22548|22563|22548|22558|22543|4
1612424400000|2021-02-04 07:40:00|22568|22553|22558|22543|22573|22558|22558|22543|14
1612424700000|2021-02-04 07:45:00|22568|22553|22568|22553|22568|22553|22568|22553|6
1612425000000|2021-02-04 07:50:00|22558|22543|22563|22548|22563|22548|22553|22538|11
1612425300000|2021-02-04 07:55:00|22568|22553|22578|22563|22583|22568|22568|22553|40
1612425600000|2021-02-04 08:00:00|22583|22568|22503|22488|22593|22578|22498|22483|523
1612425900000|2021-02-04 08:05:00|22498|22483|22508|22493|22518|22503|22493|22478|239
1612426200000|2021-02-04 08:10:00|22503|22488|22538|22523|22548|22533|22493|22478|238
1612426500000|2021-02-04 08:15:00|22543|22528|22578|22563|22578|22563|22533|22518|188
1612426800000|2021-02-04 08:20:00|22573|22558|22583|22568|22588|22573|22558|22543|186
1612427100000|2021-02-04 08:25:00|22588|22573|22633|22618|22633|22618|22573|22558|531
1612427400000|2021-02-04 08:30:00|22638|22623|22608|22593|22653|22638|22603|22588|447
1612427700000|2021-02-04 08:35:00|22603|22588|22573|22558|22608|22593|22573|22558|255
1612428000000|2021-02-04 08:40:00|22573.6|22558.6|22543.6|22528.6|22573.6|22558.6|22528.6|22513.6|199
1612428300000|2021-02-04 08:45:00|22533.6|22518.6|22578.6|22563.6|22578.6|22563.6|22533.6|22518.6|162
1612428600000|2021-02-04 08:50:00|22573.6|22558.6|22583.6|22568.6|22588.6|22573.6|22568.6|22553.6|102
1612428900000|2021-02-04 08:55:00|22588.6|22573.6|22553.6|22538.6|22588.6|22573.6|22548.6|22533.6|145
1612429200000|2021-02-04 09:00:00|22548.6|22533.6|22543.6|22528.6|22563.6|22548.6|22528.6|22513.6|186
1612429500000|2021-02-04 09:05:00|22538.6|22523.6|22528.6|22513.6|22543.6|22528.6|22508.6|22493.6|172
1612429800000|2021-02-04 09:10:00|22523.6|22508.6|22523.6|22508.6|22533.6|22518.6|22523.6|22508.6|96
1612430100000|2021-02-04 09:15:00|22528.6|22513.6|22533.6|22518.6|22563.6|22548.6|22528.6|22513.6|121
1612430400000|2021-02-04 09:20:00|22538.6|22523.6|22548.6|22533.6|22558.6|22543.6|22533.6|22518.6|89
1612430700000|2021-02-04 09:25:00|22553.6|22538.6|22563.6|22548.6|22583.6|22568.6|22553.6|22538.6|139
1612431000000|2021-02-04 09:30:00|22558.6|22543.6|22553.6|22538.6|22568.6|22553.6|22553.6|22538.6|103
1612431300000|2021-02-04 09:35:00|22548.6|22533.6|22548.6|22533.6|22558.6|22543.6|22543.6|22528.6|50
1612431600000|2021-02-04 09:40:00|22538.6|22523.6|22538.6|22523.6|22538.6|22523.6|22528.6|22513.6|52
1612431900000|2021-02-04 09:45:00|22533.6|22518.6|22538.6|22523.6|22543.6|22528.6|22528.6|22513.6|68
1612432200000|2021-02-04 09:50:00|22543.6|22528.6|22533.6|22518.6|22553.6|22538.6|22523.6|22508.6|60
1612432500000|2021-02-04 09:55:00|22528.6|22513.6|22523.6|22508.6|22528.6|22513.6|22508.6|22493.6|74
1612432800000|2021-02-04 10:00:00|22518.6|22503.6|22523.6|22508.6|22528.6|22513.6|22508.6|22493.6|122
1612433100000|2021-02-04 10:05:00|22518.6|22503.6|22553.6|22538.6|22553.6|22538.6|22513.6|22498.6|268
1612433400000|2021-02-04 10:10:00|22548.6|22533.6|22553.6|22538.6|22563.6|22548.6|22543.6|22528.6|180
1612433700000|2021-02-04 10:15:00|22558.6|22543.6|22553.6|22538.6|22563.6|22548.6|22548.6|22533.6|89
1612434000000|2021-02-04 10:20:00|22548.6|22533.6|22548.6|22533.6|22558.6|22543.6|22548.6|22533.6|68
1612434300000|2021-02-04 10:25:00|22553.6|22538.6|22553.6|22538.6|22558.6|22543.6|22538.6|22523.6|578
1612434600000|2021-02-04 10:30:00|22558.6|22543.6|22548.6|22533.6|22558.6|22543.6|22548.6|22533.6|60
1612434900000|2021-02-04 10:35:00|22553.6|22538.6|22558.6|22543.6|22558.6|22543.6|22548.6|22533.6|339
1612435200000|2021-02-04 10:40:00|22563.6|22548.6|22583.6|22568.6|22583.6|22568.6|22563.6|22548.6|113
1612435500000|2021-02-04 10:45:00|22578.6|22563.6|22598.6|22583.6|22598.6|22583.6|22578.6|22563.6|77
1612435800000|2021-02-04 10:50:00|22593.6|22578.6|22588.6|22573.6|22593.6|22578.6|22583.6|22568.6|208
1612436100000|2021-02-04 10:55:00|22593.6|22578.6|22613.6|22598.6|22613.6|22598.6|22593.6|22578.6|92
1612436400000|2021-02-04 11:00:00|22608.6|22593.6|22613.6|22598.6|22623.6|22608.6|22603.6|22588.6|241
1612436700000|2021-02-04 11:05:00|22618.6|22603.6|22608.6|22593.6|22633.6|22618.6|22608.6|22593.6|80
1612437000000|2021-02-04 11:10:00|22613.6|22598.6|22608.6|22593.6|22613.6|22598.6|22598.6|22583.6|50
1612437300000|2021-02-04 11:15:00|22603.6|22588.6|22618.6|22603.6|22618.6|22603.6|22603.6|22588.6|67
1612437600000|2021-02-04 11:20:00|22613.6|22598.6|22598.6|22583.6|22613.6|22598.6|22593.6|22578.6|96
1612437900000|2021-02-04 11:25:00|22603.6|22588.6|22618.6|22603.6|22628.6|22613.6|22603.6|22588.6|146
1612438200000|2021-02-04 11:30:00|22613.6|22598.6|22593.6|22578.6|22618.6|22603.6|22593.6|22578.6|75
1612438500000|2021-02-04 11:35:00|22598.6|22583.6|22608.6|22593.6|22608.6|22593.6|22593.6|22578.6|103
1612438800000|2021-02-04 11:40:00|22613.6|22598.6|22598.6|22583.6|22618.6|22603.6|22598.6|22583.6|104
1612439100000|2021-02-04 11:45:00|22603.6|22588.6|22568.6|22553.6|22603.6|22588.6|22568.6|22553.6|304
1612439400000|2021-02-04 11:50:00|22563.6|22548.6|22558.6|22543.6|22563.6|22548.6|22548.6|22533.6|193
1612439700000|2021-02-04 11:55:00|22553.6|22538.6|22558.6|22543.6|22558.6|22543.6|22553.6|22538.6|118
1612440000000|2021-02-04 12:00:00|22563.6|22548.6|22563.6|22548.6|22583.6|22568.6|22563.6|22548.6|127
1612440300000|2021-02-04 12:05:00|22558.6|22543.6|22573.6|22558.6|22583.6|22568.6|22553.6|22538.6|241
1612440600000|2021-02-04 12:10:00|22578.6|22563.6|22583.6|22568.6|22588.6|22573.6|22578.6|22563.6|51
1612440900000|2021-02-04 12:15:00|22588.6|22573.6|22588.6|22573.6|22608.6|22593.6|22588.6|22573.6|84
1612441200000|2021-02-04 12:20:00|22593.6|22578.6|22583.6|22568.6|22593.6|22578.6|22583.6|22568.6|22
1612441500000|2021-02-04 12:25:00|22588.6|22573.6|22573.6|22558.6|22588.6|22573.6|22568.6|22553.6|74
1612441800000|2021-02-04 12:30:00|22568.6|22553.6|22573.6|22558.6|22578.6|22563.6|22558.6|22543.6|40
1612442100000|2021-02-04 12:35:00|22578.6|22563.6|22578.6|22563.6|22588.6|22573.6|22578.6|22563.6|49
1612442400000|2021-02-04 12:40:00|22577.7|22562.7|22572.7|22557.7|22577.7|22562.7|22567.7|22552.7|23
1612442700000|2021-02-04 12:45:00|22577.7|22562.7|22572.7|22557.7|22582.7|22567.7|22572.7|22557.7|83
1612443000000|2021-02-04 12:50:00|22582.7|22567.7|22582.7|22567.7|22587.7|22572.7|22577.7|22562.7|73
1612443300000|2021-02-04 12:55:00|22577.7|22562.7|22582.7|22567.7|22587.7|22572.7|22577.7|22562.7|31
1612443600000|2021-02-04 13:00:00|22587.7|22572.7|22607.7|22592.7|22612.7|22597.7|22587.7|22572.7|141
1612443900000|2021-02-04 13:05:00|22612.7|22597.7|22602.7|22587.7|22617.7|22602.7|22597.7|22582.7|84
1612444200000|2021-02-04 13:10:00|22607.7|22592.7|22627.7|22612.7|22627.7|22612.7|22607.7|22592.7|97
1612444500000|2021-02-04 13:15:00|22632.7|22617.7|22657.7|22642.7|22662.7|22647.7|22632.7|22617.7|175
1612444800000|2021-02-04 13:20:00|22652.7|22637.7|22652.7|22637.7|22657.7|22642.7|22652.7|22637.7|78
1612445100000|2021-02-04 13:25:00|22657.7|22642.7|22657.7|22642.7|22667.7|22652.7|22657.7|22642.7|138
1612445400000|2021-02-04 13:30:00|22662.7|22647.7|22682.7|22667.7|22692.7|22677.7|22662.7|22647.7|169
1612445700000|2021-02-04 13:35:00|22687.7|22672.7|22687.7|22672.7|22692.7|22677.7|22667.7|22652.7|102
1612446000000|2021-02-04 13:40:00|22692.7|22677.7|22692.7|22677.7|22702.7|22687.7|22687.7|22672.7|181
1612446300000|2021-02-04 13:45:00|22697.7|22682.7|22692.7|22677.7|22702.7|22687.7|22692.7|22677.7|95
1612446600000|2021-02-04 13:50:00|22687.7|22672.7|22702.7|22687.7|22702.7|22687.7|22677.7|22662.7|170
1612446900000|2021-02-04 13:55:00|22707.7|22692.7|22687.7|22672.7|22717.7|22702.7|22687.7|22672.7|348
1612447200000|2021-02-04 14:00:00|22692.7|22677.7|22707.7|22692.7|22717.7|22702.7|22692.7|22677.7|197
1612447500000|2021-02-04 14:05:00|22702.7|22687.7|22697.7|22682.7|22717.7|22702.7|22697.7|22682.7|180
1612447800000|2021-02-04 14:10:00|22692.7|22677.7|22692.7|22677.7|22692.7|22677.7|22687.7|22672.7|74
1612448100000|2021-02-04 14:15:00|22697.7|22682.7|22692.7|22677.7|22707.7|22692.7|22692.7|22677.7|132
1612448400000|2021-02-04 14:20:00|22697.7|22682.7|22662.7|22647.7|22697.7|22682.7|22657.7|22642.7|89
1612448700000|2021-02-04 14:25:00|22657.7|22642.7|22692.7|22677.7|22697.7|22682.7|22657.7|22642.7|269
1612449000000|2021-02-04 14:30:00|22697.7|22682.7|22687.7|22672.7|22697.7|22682.7|22677.7|22662.7|171
1612449300000|2021-02-04 14:35:00|22682.7|22667.7|22712.7|22697.7|22717.7|22702.7|22682.7|22667.7|322
1612449600000|2021-02-04 14:40:00|22707.7|22692.7|22737.7|22722.7|22742.7|22727.7|22707.7|22692.7|461
1612449900000|2021-02-04 14:45:00|22732.7|22717.7|22782.7|22767.7|22782.7|22767.7|22727.7|22712.7|389
1612450200000|2021-02-04 14:50:00|22787.7|22772.7|22757.7|22742.7|22787.7|22772.7|22757.7|22742.7|437
1612450500000|2021-02-04 14:55:00|22762.7|22747.7|22772.7|22757.7|22782.7|22767.7|22757.7|22742.7|252
1612450800000|2021-02-04 15:00:00|22767.7|22752.7|22777.7|22762.7|22782.7|22767.7|22757.7|22742.7|360
1612451100000|2021-02-04 15:05:00|22782.7|22767.7|22792.7|22777.7|22812.7|22797.7|22782.7|22767.7|319
1612451400000|2021-02-04 15:10:00|22788.1|22773.1|22823.1|22808.1|22828.1|22813.1|22788.1|22773.1|438
1612451700000|2021-02-04 15:15:00|22828.1|22813.1|22868.1|22853.1|22868.1|22853.1|22828.1|22813.1|821
1612452000000|2021-02-04 15:20:00|22863.1|22848.1|22963.1|22948.1|22968.1|22953.1|22853.1|22838.1|1406
1612452300000|2021-02-04 15:25:00|22958.1|22943.1|22873.1|22858.1|22993.1|22978.1|22868.1|22853.1|1140
1612452600000|2021-02-04 15:30:00|22868.1|22853.1|22888.1|22873.1|22913.1|22898.1|22863.1|22848.1|454
1612452900000|2021-02-04 15:35:00|22883.1|22868.1|22893.1|22878.1|22903.1|22888.1|22863.1|22848.1|306
1612453200000|2021-02-04 15:40:00|22898.1|22883.1|22893.1|22878.1|22908.1|22893.1|22888.1|22873.1|291
1612453500000|2021-02-04 15:45:00|22888.1|22873.1|22883.1|22868.1|22888.1|22873.1|22873.1|22858.1|174
1612453800000|2021-02-04 15:50:00|22878.1|22863.1|22913.1|22898.1|22913.1|22898.1|22868.1|22853.1|322
1612454100000|2021-02-04 15:55:00|22918.1|22903.1|22913.1|22898.1|22918.1|22903.1|22903.1|22888.1|225
1612454400000|2021-02-04 16:00:00|22918.1|22903.1|22943.1|22928.1|22973.1|22958.1|22913.1|22898.1|930
1612454700000|2021-02-04 16:05:00|22938.1|22923.1|22953.1|22938.1|22953.1|22938.1|22938.1|22923.1|402
1612455000000|2021-02-04 16:10:00|22958.1|22943.1|22933.1|22918.1|22958.1|22943.1|22923.1|22908.1|347
1612455300000|2021-02-04 16:15:00|22938.1|22923.1|22928.1|22913.1|22938.1|22923.1|22913.1|22898.1|800
1612455600000|2021-02-04 16:20:00|22923.1|22908.1|22923.1|22908.1|22933.1|22918.1|22918.1|22903.1|303
1612455900000|2021-02-04 16:25:00|22918.1|22903.1|22898.1|22883.1|22928.1|22913.1|22898.1|22883.1|546
1612456200000|2021-02-04 16:30:00|22903.1|22888.1|22913.1|22898.1|22938.1|22923.1|22898.1|22883.1|550
1612456500000|2021-02-04 16:35:00|22918.1|22903.1|22923.1|22908.1|22938.1|22923.1|22903.1|22888.1|310
1612456800000|2021-02-04 16:40:00|22918.1|22903.1|22918.1|22903.1|22933.1|22918.1|22918.1|22903.1|85
1612457100000|2021-02-04 16:45:00|22923.1|22908.1|22923.1|22908.1|22928.1|22913.1|22918.1|22903.1|344
1612457400000|2021-02-04 16:50:00|22918.1|22903.1|22918.1|22898.1|22923.1|22903.1|22913.1|22893.1|19
1612457700000|2021-02-04 16:55:00|22923.1|22893.1|22923.1|22903.1|22923.1|22903.1|22918.1|22893.1|11
1612458000000|2021-02-04 17:00:00|22928.1|22908.1|22928.1|22908.1|22933.1|22913.1|22923.1|22903.1|42
1612458300000|2021-02-04 17:05:00|22923.1|22903.1|22928.1|22908.1|22928.1|22908.1|22918.1|22893.1|27
1612458600000|2021-02-04 17:10:00|22933.1|22903.1|22928.1|22903.1|22933.1|22908.1|22923.1|22903.1|13
1612458900000|2021-02-04 17:15:00|22933.1|22908.1|22928.1|22908.1|22933.1|22913.1|22928.1|22908.1|26
1612459200000|2021-02-04 17:20:00|22923.1|22903.1|22923.1|22898.1|22923.1|22908.1|22918.1|22898.1|7
1612459500000|2021-02-04 17:25:00|22928.1|22903.1|22928.1|22908.1|22928.1|22908.1|22928.1|22898.1|4
1612459800000|2021-02-04 17:30:00|22933.1|22913.1|22933.1|22913.1|22933.1|22913.1|22928.1|22903.1|9
1612460100000|2021-02-04 17:35:00|22938.1|22918.1|22938.1|22918.1|22948.1|22928.1|22938.1|22913.1|88
1612460400000|2021-02-04 17:40:00|22933.1|22913.1|22943.1|22918.1|22943.1|22923.1|22933.1|22913.1|14
1612460700000|2021-02-04 17:45:00|22938.1|22923.1|22953.1|22928.1|22953.1|22933.1|22938.1|22918.1|26
1612461000000|2021-02-04 17:50:00|22948.1|22933.1|22948.1|22928.1|22948.1|22933.1|22948.1|22923.1|21
1612461300000|2021-02-04 17:55:00|22953.1|22933.1|22948.1|22928.1|22953.1|22933.1|22948.1|22928.1|34
1612461600000|2021-02-04 18:00:00|22953.1|22933.1|22953.1|22933.1|22958.1|22938.1|22953.1|22933.1|7
1612461900000|2021-02-04 18:05:00|22948.1|22928.1|22948.1|22928.1|22953.1|22928.1|22948.1|22928.1|9
1612462200000|2021-02-04 18:10:00|22953.1|22933.1|22973.1|22953.1|22973.1|22953.1|22953.1|22933.1|43
1612462500000|2021-02-04 18:15:00|22978.1|22958.1|22963.1|22943.1|22978.1|22958.1|22963.1|22943.1|41
1612462800000|2021-02-04 18:20:00|22968.1|22948.1|22958.1|22938.1|22968.1|22948.1|22958.1|22938.1|27
1612463100000|2021-02-04 18:25:00|22963.1|22943.1|22968.1|22948.1|22968.1|22948.1|22963.1|22938.1|13
1612463400000|2021-02-04 18:30:00|||||||||3
1612463700000|2021-02-04 18:35:00|22973.1|22953.1|22978.1|22958.1|22978.1|22958.1|22973.1|22948.1|52
1612464000000|2021-02-04 18:40:00|22983.1|22963.1|22978.1|22958.1|22988.1|22968.1|22978.1|22958.1|30
1612464300000|2021-02-04 18:45:00|22983.1|22963.1|22988.1|22963.1|22988.1|22968.1|22978.1|22958.1|30
1612464600000|2021-02-04 18:50:00|22983.1|22958.1|22973.1|22953.1|22988.1|22963.1|22973.1|22953.1|18
1612464900000|2021-02-04 18:55:00|22978.1|22958.1|22978.1|22958.1|22983.1|22958.1|22973.1|22958.1|5
1612465200000|2021-02-04 19:00:00|22983.1||22983.1||22983.1||22978.1||2
1612465500000|2021-02-04 19:05:00|22988.1|22963.1|22983.1|22963.1|22988.1|22963.1|22983.1|22963.1|2
1612465800000|2021-02-04 19:10:00|22978.1|22958.1|22978.1|22958.1|22983.1|22963.1|22973.1|22953.1|11
1612466100000|2021-02-04 19:15:00|22983.1|22953.1|22983.1|22963.1|22983.1|22963.1|22983.1|22953.1|12
1612466400000|2021-02-04 19:20:00|22978.1|22958.1|22988.1|22963.1|22988.1|22968.1|22978.1|22958.1|16
1612466700000|2021-02-04 19:25:00|22983.1|22968.1|22978.1|22963.1|22988.1|22968.1|22978.1|22958.1|26
1612467000000|2021-02-04 19:30:00|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|2
1612467300000|2021-02-04 19:35:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|5
1612467600000|2021-02-04 19:40:00|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|3
1612467900000|2021-02-04 19:45:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|2
1612468200000|2021-02-04 19:50:00|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|4
1612468500000|2021-02-04 19:55:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22973.1|22958.1|18
1612468800000|2021-02-04 20:00:00|||||||||2
1612469100000|2021-02-04 20:05:00|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|2
1612469400000|2021-02-04 20:10:00|22978.1|22963.1|22978.1|22963.1|22983.1|22968.1|22978.1|22963.1|9
1612469700000|2021-02-04 20:15:00|22983.1|22968.1|22978.1|22963.1|22983.1|22968.1|22978.1|22963.1|6
1612470000000|2021-02-04 20:20:00|22973.1|22958.1|22963.1|22948.1|22973.1|22958.1|22958.1|22943.1|21
1612470300000|2021-02-04 20:25:00|22968.1|22953.1|22978.1|22963.1|22978.1|22963.1|22968.1|22953.1|7
1612470600000|2021-02-04 20:30:00|22983.1|22968.1|23013.1|22998.1|23013.1|22998.1|22983.1|22968.1|61
1612470900000|2021-02-04 20:35:00|23008.1|22993.1|23028.1|23013.1|23038.1|23023.1|23008.1|22993.1|77
1612471200000|2021-02-04 20:40:00|23018.1|23003.1|22998.1|22983.1|23023.1|23008.1|22998.1|22983.1|83
1612471500000|2021-02-04 20:45:00|22993.1|22978.1|22988.1|22973.1|23008.1|22993.1|22988.1|22973.1|16
1612471800000|2021-02-04 20:50:00|22993.1|22978.1|22988.1|22973.1|22998.1|22983.1|22988.1|22973.1|11
1612472100000|2021-02-04 20:55:00|22993.1|22978.1|23008.1|22993.1|23008.1|22993.1|22993.1|22978.1|23
1612472400000|2021-02-04 21:00:00|23024.9|22984.9|23018.4|22978.4|23026.6|22986.6|23011.5|22971.5|0
1612472700000|2021-02-04 21:05:00|23018.6|22978.6|23026.6|22986.6|23033|22993|23018.6|22978.6|0
1612473000000|2021-02-04 21:10:00|23026.4|22986.4|23034.3|22994.3|23037.3|22997.3|23024.8|22984.8|0
1612473300000|2021-02-04 21:15:00|23034.1|22994.1|23029.5|22989.5|23034.1|22994.1|23028|22988|0
1612473600000|2021-02-04 21:20:00|23029|22989|23028.1|22988.1|23032.2|22992.2|23026|22986|0
1612473900000|2021-02-04 21:25:00|23027.6|22987.6|23027.1|22987.1|23028.1|22988.1|23025.5|22985.5|0
1612474200000|2021-02-04 21:30:00|23027.5|22987.5|23016.1|22976.1|23037.6|22997.6|23014.8|22974.8|0
1612474500000|2021-02-04 21:35:00|23015.9|22975.9|23021.7|22981.7|23023|22983|23014.8|22974.8|0
1612474800000|2021-02-04 21:40:00|23021.5|22981.5|23024|22984|23025.6|22985.6|23018.7|22978.7|0
1612475100000|2021-02-04 21:45:00|23023.8|22983.8|23020.5|22980.5|23024|22984|23016.1|22976.1|0
1612475400000|2021-02-04 21:50:00|23020.7|22980.7|23022.3|22982.3|23023.6|22983.6|23018|22978|0
1612475700000|2021-02-04 21:55:00|23022.1|22982.1|23021.4|22981.4|23028.8|22988.8|23020.5|22980.5|0
1612476000000|2021-02-04 22:00:00|23021.9|22981.9|23023.5|22983.5|23024|22984|23021.4|22981.4|0
1612476300000|2021-02-04 22:05:00|23023|22983|23023|22983|23024.5|22984.5|23022.4|22982.4|0
1612476600000|2021-02-04 22:10:00|23024.9|22984.9|23022.8|22982.8|23026|22986|23022.8|22982.8|0
1612476900000|2021-02-04 22:15:00|23023.9|22983.9|23022.9|22982.9|23023.9|22983.9|23020.8|22980.8|0
1612477200000|2021-02-04 22:20:00|23021.8|22981.8|23023.4|22983.4|23025.5|22985.5|23020.8|22980.8|0
1612477500000|2021-02-04 22:25:00|23020.8|22980.8|23022.4|22982.4|23022.9|22982.9|23020.3|22980.3|0
1612478100000|2021-02-04 22:35:00|23021.8|22981.8|23017.1|22977.1|23021.8|22981.8|23017.1|22977.1|0
1612478400000|2021-02-04 22:40:00|23017.6|22977.6|23013.3|22973.3|23018.1|22978.1|23013.3|22973.3|0
1612478700000|2021-02-04 22:45:00|23014.4|22974.4|23013.3|22973.3|23016|22976|23013.3|22973.3|0
1612479000000|2021-02-04 22:50:00|23014.4|22974.4|23013.3|22973.3|23014.9|22974.9|23011.8|22971.8|0
1612479300000|2021-02-04 22:55:00|23013.9|22973.9|23013.9|22973.9|23014.4|22974.4|23011.8|22971.8|0
1612479600000|2021-02-04 23:00:00|23012.8|22972.8|23029.9|22989.9|23032.5|22992.5|23012.3|22972.3|0
1612479900000|2021-02-04 23:05:00|23029.4|22989.4|23034.4|22994.4|23037.6|22997.6|23026.9|22986.9|0
1612480200000|2021-02-04 23:10:00|23034.5|22994.5|23030.7|22990.7|23037|22997|23030.7|22990.7|0
1612480500000|2021-02-04 23:15:00|23030.9|22990.9|23033.6|22993.6|23034.8|22994.8|23030.7|22990.7|0
1612480800000|2021-02-04 23:20:00|23033.3|22993.3|23028.6|22988.6|23033.3|22993.3|23027.9|22987.9|0
1612481100000|2021-02-04 23:25:00|23028.5|22988.5|23022.4|22982.4|23028.6|22988.6|23021.1|22981.1|0
1612481400000|2021-02-04 23:30:00|23022.3|22982.3|23023.6|22983.6|23024.9|22984.9|23021.1|22981.1|0
1612481700000|2021-02-04 23:35:00|23023.5|22983.5|23021.1|22981.1|23023.6|22983.6|23012.9|22972.9|0
1612482000000|2021-02-04 23:40:00|23021|22981|23019.3|22979.3|23021.1|22981.1|23012.9|22972.9|0
1612482300000|2021-02-04 23:45:00|23019.4|22979.4|23027.5|22987.5|23027.5|22987.5|23018.7|22978.7|0
1612482600000|2021-02-04 23:50:00|23027.2|22987.2|23035.6|22995.6|23036.9|22996.9|23024.9|22984.9|0
1612482900000|2021-02-04 23:55:00|23035.4|22995.4|23030|22990|23035.4|22995.4|23028.7|22988.7|0
1612483200000|2021-02-05 00:00:00|23029.8|22989.8|23030|22990|23033.1|22993.1|23023.6|22983.6|0
1612483500000|2021-02-05 00:05:00|23030.2|22990.2|23026.2|22986.2|23036.9|22996.9|23023.6|22983.6|0
1612483800000|2021-02-05 00:10:00|23026.4|22986.4|23024.9|22984.9|23030|22990|23023.6|22983.6|0
1612484100000|2021-02-05 00:15:00|23028.6|22988.6|23026.4|22986.4|23042.8|23002.8|23022.9|22982.9|0
1612484400000|2021-02-05 00:20:00|23026.5|22986.5|23026.1|22986.1|23032.6|22992.6|23020.5|22980.5|0
1612484700000|2021-02-05 00:25:00|23026.2|22986.2|23020.3|22980.3|23026.2|22986.2|23014.4|22974.4|0
1612485000000|2021-02-05 00:30:00|23020.2|22980.2|23020.3|22980.3|23026.5|22986.5|23020|22980|0
1612485300000|2021-02-05 00:35:00|23020.2|22980.2|23007.9|22967.9|23020.2|22980.2|23007.5|22967.5|0
1612485600000|2021-02-05 00:40:00|23007.8|22967.8|23007.3|22967.3|23019.6|22979.6|23007.3|22967.3|0
1612485900000|2021-02-05 00:45:00|23008.4|22968.4|23007|22967|23013.4|22973.4|23006.9|22966.9|0
1612486200000|2021-02-05 00:50:00|23008.1|22968.1|23012.9|22972.9|23019|22979|23008.1|22968.1|0
1612486500000|2021-02-05 00:55:00|23013.1|22973.1|23018.8|22978.8|23019.1|22979.1|23012.9|22972.9|0
1612486800000|2021-02-05 01:00:00|23018.7|22978.7|23009.7|22969.7|23018.8|22978.8|23003.6|22963.6|0
1612487100000|2021-02-05 01:05:00|23009.8|22969.8|23003.6|22963.6|23015.4|22975.4|23003.5|22963.5|0
1612487400000|2021-02-05 01:10:00|23003.5|22963.5|23009.8|22969.8|23009.8|22969.8|23003.5|22963.5|0
1612487700000|2021-02-05 01:15:00|23009.7|22969.7|23015.6|22975.6|23022.2|22982.2|23009.7|22969.7|0
1612488000000|2021-02-05 01:20:00|23015.5|22975.5|23015.1|22975.1|23021.2|22981.2|23009.5|22969.5|0
1612488300000|2021-02-05 01:25:00|23013|22973|23015.7|22975.7|23021.5|22981.5|23009.4|22969.4|0
1612488600000|2021-02-05 01:30:00|23015.8|22975.8|23033.8|22993.8|23033.8|22993.8|23015.4|22975.4|0
1612488900000|2021-02-05 01:35:00|23033.9|22993.9|23033.5|22993.5|23040.1|23000.1|23033.3|22993.3|0
1612489200000|2021-02-05 01:40:00|23033.6|22993.6|23040.1|23000.1|23040.1|23000.1|23033.6|22993.6|0
1612489500000|2021-02-05 01:45:00|23040.2|23000.2|23047.2|23007.2|23047.7|23007.7|23040|23000|0
1612489800000|2021-02-05 01:50:00|23047.4|23007.4|23053.5|23013.5|23054.7|23014.7|23035.8|22995.8|0
1612490100000|2021-02-05 01:55:00|23053.6|23013.6|23059.7|23019.7|23059.7|23019.7|23047.6|23007.6|0
1612490400000|2021-02-05 02:00:00|23059.9|23019.9|23068.1|23028.1|23074.3|23034.3|23059.9|23019.9|0
1612490700000|2021-02-05 02:05:00|23068.3|23028.3|23067.8|23027.8|23074.3|23034.3|23067.7|23027.7|0
1612491000000|2021-02-05 02:10:00|23068|23028|23073.6|23033.6|23073.7|23033.7|23062.2|23022.2|0
1612491300000|2021-02-05 02:15:00|23073.5|23033.5|23074.6|23034.6|23074.8|23034.8|23073.4|23033.4|0
1612491600000|2021-02-05 02:20:00|23074.7|23034.7|23075.4|23035.4|23075.4|23035.4|23069.2|23029.2|0
1612491900000|2021-02-05 02:25:00|23075.5|23035.5|23075.3|23035.3|23081.2|23041.2|23075.2|23035.2|0
1612492200000|2021-02-05 02:30:00|23075.1|23035.1|23078.4|23038.4|23078.4|23038.4|23069.1|23029.1|0
1612492500000|2021-02-05 02:35:00|23077.3|23037.3|23077.1|23037.1|23081.2|23041.2|23071.2|23031.2|0
1612492800000|2021-02-05 02:40:00|23077.2|23037.2|23058.6|23018.6|23077.2|23037.2|23058.3|23018.3|0
1612493100000|2021-02-05 02:45:00|23058.5|23018.5|23064.4|23024.4|23064.4|23024.4|23058|23018|0
1612493400000|2021-02-05 02:50:00|23064.2|23024.2|23064.2|23024.2|23064.4|23024.4|23061.1|23021.1|0
1612493700000|2021-02-05 02:55:00|23064.3|23024.3|23064.5|23024.5|23070.6|23030.6|23064.2|23024.2|0
1612494000000|2021-02-05 03:00:00|23064.6|23024.6|23064.5|23024.5|23070.7|23030.7|23058.6|23018.6|0
1612494300000|2021-02-05 03:05:00|23064.6|23024.6|23064.5|23024.5|23070.9|23030.9|23064.4|23024.4|0
1612494600000|2021-02-05 03:10:00|23064.4|23024.4|23058.2|23018.2|23070.3|23030.3|23058|23018|0
1612494900000|2021-02-05 03:15:00|23059.2|23019.2|23063.9|23023.9|23064.2|23024.2|23057.7|23017.7|0
1612495200000|2021-02-05 03:20:00|23064|23024|23069.3|23029.3|23070|23030|23063.2|23023.2|0
1612495500000|2021-02-05 03:25:00|23069.2|23029.2|23063.2|23023.2|23069.3|23029.3|23057.4|23017.4|0
1612495800000|2021-02-05 03:30:00|23063|23023|23063.2|23023.2|23063.3|23023.3|23057.4|23017.4|0
1612496100000|2021-02-05 03:35:00|23063.1|23023.1|23057.1|23017.1|23063.3|23023.3|23057.1|23017.1|0
1612496400000|2021-02-05 03:40:00|23057.2|23017.2|23055.8|23015.8|23068.7|23028.7|23052.9|23012.9|0
1612496700000|2021-02-05 03:45:00|23054.7|23014.7|23062.4|23022.4|23062.4|23022.4|23049.7|23009.7|0
1612497000000|2021-02-05 03:50:00|23062.6|23022.6|23061.8|23021.8|23068.2|23028.2|23061.8|23021.8|0
1612497300000|2021-02-05 03:55:00|23061.7|23021.7|23062|23022|23062.4|23022.4|23055.9|23015.9|0
1612497600000|2021-02-05 04:00:00|23061.8|23021.8|23073.9|23033.9|23073.9|23033.9|23056.2|23016.2|0
1612497900000|2021-02-05 04:05:00|23073.8|23033.8|23074.1|23034.1|23074.2|23034.2|23068|23028|0
1612498200000|2021-02-05 04:10:00|23074.2|23034.2|23068.6|23028.6|23074.4|23034.4|23065.7|23025.7|0
1612498500000|2021-02-05 04:15:00|23068.9|23028.9|23068.8|23028.8|23069.1|23029.1|23063|23023|0
1612498800000|2021-02-05 04:20:00|23068.9|23028.9|23074.4|23034.4|23074.7|23034.7|23065.7|23025.7|0
1612499100000|2021-02-05 04:25:00|23072.3|23032.3|23068.9|23028.9|23074.5|23034.5|23063.3|23023.3|0
1612499400000|2021-02-05 04:30:00|23069.1|23029.1|23068.9|23028.9|23069.4|23029.4|23063.1|23023.1|0
1612499700000|2021-02-05 04:35:00|23068.8|23028.8|23062.6|23022.6|23068.9|23028.9|23056.9|23016.9|0
1612500000000|2021-02-05 04:40:00|23062.7|23022.7|23063|23023|23068.8|23028.8|23062.7|23022.7|0
1612500300000|2021-02-05 04:45:00|23065.1|23025.1|23062.7|23022.7|23068.9|23028.9|23062.6|23022.6|0
1612500600000|2021-02-05 04:50:00|23062.8|23022.8|23069.4|23029.4|23069.6|23029.6|23062.7|23022.7|0
1612500900000|2021-02-05 04:55:00|23069.3|23029.3|23069|23029|23069.3|23029.3|23062.9|23022.9|0
1612501200000|2021-02-05 05:00:00|23068.8|23028.8|23069|23029|23069.3|23029.3|23062.6|23022.6|0
1612501500000|2021-02-05 05:05:00|23068.8|23028.8|23069.7|23029.7|23075|23035|23057.3|23017.3|0
1612501800000|2021-02-05 05:10:00|23069.9|23029.9|23063.1|23023.1|23070|23030|23063.1|23023.1|0
1612502100000|2021-02-05 05:15:00|23064.2|23024.2|23068.4|23028.4|23068.7|23028.7|23062.4|23022.4|0
1612502400000|2021-02-05 05:20:00|23068.5|23028.5|23068.3|23028.3|23068.9|23028.9|23068.3|23028.3|0
1612502700000|2021-02-05 05:25:00|23068.4|23028.4|23068.6|23028.6|23068.7|23028.7|23062.5|23022.5|0
1612503000000|2021-02-05 05:30:00|23068.4|23028.4|23076.4|23036.4|23082.2|23042.2|23065.6|23025.6|0
1612503300000|2021-02-05 05:35:00|23076.3|23036.3|23085.1|23045.1|23085.1|23045.1|23076|23036|0
1612503600000|2021-02-05 05:40:00|23084.9|23044.9|23079|23039|23085.6|23045.6|23078.7|23038.7|0
1612503900000|2021-02-05 05:45:00|23079.2|23039.2|23078.6|23038.6|23084.9|23044.9|23078.5|23038.5|0
1612504200000|2021-02-05 05:50:00|23078.4|23038.4|23079.5|23039.5|23085.2|23045.2|23078.4|23038.4|0
1612504500000|2021-02-05 05:55:00|23080.5|23040.5|23093.4|23053.4|23093.4|23053.4|23080.5|23040.5|0
1612504800000|2021-02-05 06:00:00|23093.3|23053.3|23091.1|23051.1|23094.3|23054.3|23087.5|23047.5|0
1612505100000|2021-02-05 06:05:00|23092.1|23052.1|23107.8|23067.8|23111.1|23071.1|23087.8|23047.8|0
1612505400000|2021-02-05 06:10:00|23107.9|23067.9|23107.7|23067.7|23110.9|23070.9|23104.7|23064.7|0
1612505700000|2021-02-05 06:15:00|23107.8|23067.8|23109.1|23069.1|23116.9|23076.9|23107.8|23067.8|0
1612506000000|2021-02-05 06:20:00|23109.2|23069.2|23109.3|23069.3|23109.5|23069.5|23100.3|23060.3|0
1612506300000|2021-02-05 06:25:00|23109.5|23069.5|23109.3|23069.3|23115|23075|23109.1|23069.1|0
1612506600000|2021-02-05 06:30:00|23109.2|23069.2|23120.1|23080.1|23120.3|23080.3|23108.6|23068.6|0
1612506900000|2021-02-05 06:35:00|23120|23080|23114.2|23074.2|23125.9|23085.9|23114|23074|0
1612507200000|2021-02-05 06:40:00|23114.1|23074.1|23108.1|23068.1|23114.2|23074.2|23102.1|23062.1|0
1612507500000|2021-02-05 06:45:00|23108|23068|23107.8|23067.8|23108.1|23068.1|23107.5|23067.5|0
1612507800000|2021-02-05 06:50:00|23107.9|23067.9|23108.1|23068.1|23110.8|23070.8|23107.8|23067.8|0
1612508100000|2021-02-05 06:55:00|23108.3|23068.3|23102.3|23062.3|23108.4|23068.4|23096.7|23056.7|0
1612508400000|2021-02-05 07:00:00|23102.2|23062.2|23048.1|23033.1|23102.2|23063.1|23043.1|23028.1|164
1612508700000|2021-02-05 07:05:00|23053.1|23038.1|23048.1|23033.1|23058.1|23043.1|23038.1|23023.1|43
1612509000000|2021-02-05 07:10:00|23038.1|23023.1|23018.1|23003.1|23038.1|23023.1|23018.1|23003.1|32
1612509300000|2021-02-05 07:15:00|23013.1|22998.1|23028.1|23013.1|23028.1|23013.1|22998.1|22983.1|37
1612509600000|2021-02-05 07:20:00|23023.1|23008.1|23013.1|22998.1|23023.1|23008.1|23008.1|22993.1|33
1612509900000|2021-02-05 07:25:00|23018.1|23003.1|23008.1|22993.1|23018.1|23003.1|22993.1|22978.1|42
1612510200000|2021-02-05 07:30:00|23003.1|22988.1|23008.1|22993.1|23008.1|22993.1|23003.1|22988.1|25
1612510500000|2021-02-05 07:35:00|23003.1|22988.1|23028.1|23013.1|23028.1|23013.1|23003.1|22988.1|56
1612510800000|2021-02-05 07:40:00|23023.1|23008.1|23028.1|23013.1|23033.1|23018.1|23023.1|23008.1|50
1612511100000|2021-02-05 07:45:00|23023.1|23008.1|23023.1|23008.1|23023.1|23008.1|23023.1|23008.1|20
1612511400000|2021-02-05 07:50:00|23018.1|23003.1|23018.1|23003.1|23018.1|23003.1|23018.1|23003.1|16
1612511700000|2021-02-05 07:55:00|23023.1|23008.1|23048.1|23033.1|23053.1|23038.1|23023.1|23008.1|52
1612512000000|2021-02-05 08:00:00|23053.1|23038.1|22958.1|22943.1|23053.1|23038.1|22953.1|22938.1|518
1612512300000|2021-02-05 08:05:00|22953.1|22938.1|22983.1|22968.1|22993.1|22978.1|22943.1|22928.1|289
1612512600000|2021-02-05 08:10:00|22988.1|22973.1|23023.1|23008.1|23023.1|23008.1|22968.1|22953.1|322
1612512900000|2021-02-05 08:15:00|23018.1|23003.1|23023.1|23008.1|23038.1|23023.1|22993.1|22978.1|410
1612513200000|2021-02-05 08:20:00|23018.1|23003.1|23043.1|23028.1|23053.1|23038.1|23018.1|23003.1|246
1612513500000|2021-02-05 08:25:00|23038.1|23023.1|23018.1|23003.1|23053.1|23038.1|22998.1|22983.1|365
1612513800000|2021-02-05 08:30:00|23023.1|23008.1|23063.1|23048.1|23063.1|23048.1|23013.1|22998.1|311
1612514100000|2021-02-05 08:35:00|23058.1|23043.1|23053.1|23038.1|23068.1|23053.1|23043.1|23028.1|181
1612514400000|2021-02-05 08:40:00|23056.9|23041.9|23041.9|23026.9|23066.9|23051.9|23031.9|23016.9|201
1612514700000|2021-02-05 08:45:00|23046.9|23031.9|23091.9|23076.9|23091.9|23076.9|23041.9|23026.9|277
1612515000000|2021-02-05 08:50:00|23096.9|23081.9|23111.9|23096.9|23111.9|23096.9|23076.9|23061.9|255
1612515300000|2021-02-05 08:55:00|23106.9|23091.9|23081.9|23066.9|23106.9|23091.9|23071.9|23056.9|229
1612515600000|2021-02-05 09:00:00|23086.9|23071.9|23086.9|23071.9|23086.9|23071.9|23066.9|23051.9|133
1612515900000|2021-02-05 09:05:00|23091.9|23076.9|23121.9|23106.9|23121.9|23106.9|23081.9|23066.9|246
1612516200000|2021-02-05 09:10:00|23116.9|23101.9|23166.9|23151.9|23166.9|23151.9|23116.9|23101.9|292
1612516500000|2021-02-05 09:15:00|23171.9|23156.9|23201.9|23186.9|23206.9|23191.9|23171.9|23156.9|473
1612516800000|2021-02-05 09:20:00|23206.9|23191.9|23216.9|23201.9|23241.9|23226.9|23196.9|23181.9|338
1612517100000|2021-02-05 09:25:00|23211.9|23196.9|23196.9|23181.9|23211.9|23196.9|23196.9|23181.9|228
1612517400000|2021-02-05 09:30:00|23201.9|23186.9|23241.9|23226.9|23251.9|23236.9|23186.9|23171.9|372
1612517700000|2021-02-05 09:35:00|23236.9|23221.9|23231.9|23216.9|23256.9|23241.9|23221.9|23206.9|404
1612518000000|2021-02-05 09:40:00|23236.9|23221.9|23261.9|23246.9|23286.9|23271.9|23221.9|23206.9|477
1612518300000|2021-02-05 09:45:00|23266.9|23251.9|23276.9|23261.9|23281.9|23266.9|23256.9|23241.9|141
1612518600000|2021-02-05 09:50:00|23271.9|23256.9|23271.9|23256.9|23276.9|23261.9|23266.9|23251.9|87
1612518900000|2021-02-05 09:55:00|23266.9|23251.9|23236.9|23221.9|23281.9|23266.9|23226.9|23211.9|167
1612519200000|2021-02-05 10:00:00|23231.9|23216.9|23261.9|23246.9|23261.9|23246.9|23216.9|23201.9|188
1612519500000|2021-02-05 10:05:00|23266.9|23251.9|23266.9|23251.9|23281.9|23266.9|23251.9|23236.9|322
1612519800000|2021-02-05 10:10:00|23271.9|23256.9|23276.9|23261.9|23281.9|23266.9|23266.9|23251.9|130
1612520100000|2021-02-05 10:15:00|23271.9|23256.9|23256.9|23241.9|23271.9|23256.9|23256.9|23241.9|134
1612520400000|2021-02-05 10:20:00|23261.9|23246.9|23231.9|23216.9|23266.9|23251.9|23231.9|23216.9|145
1612520700000|2021-02-05 10:25:00|23236.9|23221.9|23231.9|23216.9|23241.9|23226.9|23226.9|23211.9|75
1612521000000|2021-02-05 10:30:00|23226.9|23211.9|23231.9|23216.9|23231.9|23216.9|23221.9|23206.9|136
1612521300000|2021-02-05 10:35:00|23236.9|23221.9|23246.9|23231.9|23246.9|23231.9|23226.9|23211.9|156
1612521600000|2021-02-05 10:40:00|23251.9|23236.9|23241.9|23226.9|23256.9|23241.9|23241.9|23226.9|122
1612521900000|2021-02-05 10:45:00|23231.9|23216.9|23216.9|23201.9|23231.9|23216.9|23211.9|23196.9|177
1612522200000|2021-02-05 10:50:00|23221.9|23206.9|23201.9|23186.9|23221.9|23206.9|23201.9|23186.9|180
1612522500000|2021-02-05 10:55:00|23196.9|23181.9|23206.9|23191.9|23211.9|23196.9|23196.9|23181.9|130
1612522800000|2021-02-05 11:00:00|23201.9|23186.9|23216.9|23201.9|23221.9|23206.9|23201.9|23186.9|189
1612523100000|2021-02-05 11:05:00|23211.9|23196.9|23221.9|23206.9|23221.9|23206.9|23206.9|23191.9|117
1612523400000|2021-02-05 11:10:00|23226.9|23211.9|23211.9|23196.9|23226.9|23211.9|23211.9|23196.9|116
1612523700000|2021-02-05 11:15:00|23201.9|23186.9|23201.9|23186.9|23216.9|23201.9|23196.9|23181.9|197
1612524000000|2021-02-05 11:20:00|23196.9|23181.9|23211.9|23196.9|23221.9|23206.9|23191.9|23176.9|179
1612524300000|2021-02-05 11:25:00|23216.9|23201.9|23206.9|23191.9|23221.9|23206.9|23201.9|23186.9|143
1612524600000|2021-02-05 11:30:00|23201.9|23186.9|23186.9|23171.9|23201.9|23186.9|23181.9|23166.9|123
1612524900000|2021-02-05 11:35:00|23191.9|23176.9|23171.9|23156.9|23191.9|23176.9|23161.9|23146.9|203
1612525200000|2021-02-05 11:40:00|23166.9|23151.9|23186.9|23171.9|23196.9|23181.9|23166.9|23151.9|122
1612525500000|2021-02-05 11:45:00|23181.9|23166.9|23196.9|23181.9|23196.9|23181.9|23176.9|23161.9|67
1612525800000|2021-02-05 11:50:00|23201.9|23186.9|23231.9|23216.9|23231.9|23216.9|23201.9|23186.9|177
1612526100000|2021-02-05 11:55:00|23226.9|23211.9|23251.9|23236.9|23251.9|23236.9|23226.9|23211.9|344
1612526400000|2021-02-05 12:00:00|23246.9|23231.9|23276.9|23261.9|23286.9|23271.9|23236.9|23221.9|482
1612526700000|2021-02-05 12:05:00|23281.9|23266.9|23276.9|23261.9|23291.9|23276.9|23266.9|23251.9|143
1612527000000|2021-02-05 12:10:00|23281.9|23266.9|23281.9|23266.9|23291.9|23276.9|23271.9|23256.9|106
1612527300000|2021-02-05 12:15:00|23276.9|23261.9|23251.9|23236.9|23281.9|23266.9|23251.9|23236.9|88
1612527600000|2021-02-05 12:20:00|23256.9|23241.9|23256.9|23241.9|23266.9|23251.9|23251.9|23236.9|305
1612527900000|2021-02-05 12:25:00|23246.9|23231.9|23241.9|23226.9|23251.9|23236.9|23241.9|23226.9|74
1612528200000|2021-02-05 12:30:00|23246.9|23231.9|23251.9|23236.9|23261.9|23246.9|23241.9|23226.9|85
1612528500000|2021-02-05 12:35:00|23246.9|23231.9|23236.9|23221.9|23256.9|23241.9|23231.9|23216.9|84
1612528800000|2021-02-05 12:40:00|23231.9|23216.9|23241.9|23226.9|23246.9|23231.9|23216.9|23201.9|359
1612529100000|2021-02-05 12:45:00|23246.9|23231.9|23256.9|23241.9|23261.9|23246.9|23246.9|23231.9|143
1612529400000|2021-02-05 12:50:00|23251.9|23236.9|23246.9|23231.9|23261.9|23246.9|23246.9|23231.9|163
1612529700000|2021-02-05 12:55:00|23256.9|23241.9|23256.9|23241.9|23266.9|23251.9|23251.9|23236.9|119
1612530000000|2021-02-05 13:00:00|23261.9|23246.9|23221.9|23206.9|23266.9|23251.9|23216.9|23201.9|282
1612530300000|2021-02-05 13:05:00|23226.9|23211.9|23241.9|23226.9|23241.9|23226.9|23216.9|23201.9|216
1612530600000|2021-02-05 13:10:00|23246.9|23231.9|23236.9|23221.9|23251.9|23236.9|23231.9|23216.9|148
1612530900000|2021-02-05 13:15:00|23241.9|23226.9|23246.9|23231.9|23246.9|23231.9|23236.9|23221.9|180
1612531200000|2021-02-05 13:20:00|23251.9|23236.9|23251.9|23236.9|23251.9|23236.9|23241.9|23226.9|123
1612531500000|2021-02-05 13:25:00|23246.9|23231.9|23246.9|23231.9|23251.9|23236.9|23236.9|23221.9|83
1612531800000|2021-02-05 13:30:00|23251.9|23236.9|23211.9|23196.9|23251.9|23236.9|23196.9|23181.9|286
1612532100000|2021-02-05 13:35:00|23216.9|23201.9|23241.9|23226.9|23241.9|23226.9|23211.9|23196.9|183
1612532400000|2021-02-05 13:40:00|23236.9|23221.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|158
1612532700000|2021-02-05 13:45:00|23226.9|23211.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|105
1612533000000|2021-02-05 13:50:00|23226.9|23211.9|23241.9|23226.9|23246.9|23231.9|23221.9|23206.9|124
1612533300000|2021-02-05 13:55:00|23246.9|23231.9|23236.9|23221.9|23246.9|23231.9|23236.9|23221.9|148
1612533600000|2021-02-05 14:00:00|23241.9|23226.9|23236.9|23221.9|23241.9|23226.9|23221.9|23206.9|148
1612533900000|2021-02-05 14:05:00|23231.9|23216.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|352
1612534200000|2021-02-05 14:10:00|23226.9|23211.9|23226.9|23211.9|23236.9|23221.9|23226.9|23211.9|313
1612534500000|2021-02-05 14:15:00|23221.9|23206.9|23211.9|23196.9|23221.9|23206.9|23206.9|23191.9|138
1612534800000|2021-02-05 14:20:00|23216.9|23201.9|23211.9|23196.9|23216.9|23201.9|23206.9|23191.9|247
1612535100000|2021-02-05 14:25:00|23216.9|23201.9|23206.9|23191.9|23216.9|23201.9|23201.9|23186.9|162
1612535400000|2021-02-05 14:30:00|23211.9|23196.9|23186.9|23171.9|23216.9|23201.9|23186.9|23171.9|291
1612535700000|2021-02-05 14:35:00|23181.9|23166.9|23146.9|23131.9|23181.9|23166.9|23116.9|23101.9|524
1612536000000|2021-02-05 14:40:00|23151.9|23136.9|23151.9|23136.9|23186.9|23171.9|23146.9|23131.9|696
1612536300000|2021-02-05 14:45:00|23156.9|23141.9|23151.9|23136.9|23161.9|23146.9|23131.9|23116.9|197
1612536600000|2021-02-05 14:50:00|23156.9|23141.9|23131.9|23116.9|23156.9|23141.9|23121.9|23106.9|161
1612536900000|2021-02-05 14:55:00|23136.9|23121.9|23066.9|23051.9|23136.9|23121.9|23056.9|23041.9|674
1612537200000|2021-02-05 15:00:00|23061.9|23046.9|23040.7|23025.7|23061.9|23046.9|23031.9|23016.9|340
1612537500000|2021-02-05 15:05:00|23035.7|23020.7|23045.7|23030.7|23055.7|23040.7|23020.7|23005.7|163
1612537800000|2021-02-05 15:10:00|23050.7|23035.7|23040.7|23025.7|23050.7|23035.7|23030.7|23015.7|219
1612538100000|2021-02-05 15:15:00|23035.7|23020.7|22995.7|22980.7|23040.7|23025.7|22990.7|22975.7|393
1612538400000|2021-02-05 15:20:00|23000.7|22985.7|23000.7|22985.7|23010.7|22995.7|22990.7|22975.7|237
1612538700000|2021-02-05 15:25:00|23005.7|22990.7|23060.7|23045.7|23070.7|23055.7|23005.7|22990.7|295
1612539000000|2021-02-05 15:30:00|23065.7|23050.7|23100.7|23085.7|23120.7|23105.7|23065.7|23050.7|323
1612539300000|2021-02-05 15:35:00|23095.7|23080.7|23125.7|23110.7|23135.7|23120.7|23090.7|23075.7|302
1612539600000|2021-02-05 15:40:00|23120.7|23105.7|23115.7|23100.7|23125.7|23110.7|23110.7|23095.7|268
1612539900000|2021-02-05 15:45:00|23120.7|23105.7|23105.7|23090.7|23125.7|23110.7|23105.7|23090.7|105
1612540200000|2021-02-05 15:50:00|23110.7|23095.7|23105.7|23090.7|23120.7|23105.7|23105.7|23090.7|118
1612540500000|2021-02-05 15:55:00|23110.7|23095.7|23125.7|23110.7|23125.7|23110.7|23095.7|23080.7|181
1612540800000|2021-02-05 16:00:00|23130.7|23115.7|23095.7|23080.7|23135.7|23120.7|23095.7|23080.7|94
1612541100000|2021-02-05 16:05:00|23090.7|23075.7|23045.7|23030.7|23095.7|23080.7|23045.7|23030.7|253
1612541400000|2021-02-05 16:10:00|23050.7|23035.7|23070.7|23055.7|23080.7|23065.7|23050.7|23035.7|169
1612541700000|2021-02-05 16:15:00|23065.7|23050.7|23060.7|23045.7|23065.7|23050.7|23060.7|23045.7|150
1612542000000|2021-02-05 16:20:00|23055.7|23040.7|23080.7|23065.7|23085.7|23070.7|23040.7|23025.7|311
1612542300000|2021-02-05 16:25:00|23075.7|23060.7|23095.7|23080.7|23100.7|23085.7|23075.7|23060.7|492
1612542600000|2021-02-05 16:30:00|23100.7|23085.7|23085.7|23070.7|23125.7|23110.7|23085.7|23070.7|438
1612542900000|2021-02-05 16:35:00|23095.7|23080.7|23125.7|23110.7|23125.7|23110.7|23085.7|23070.7|326
1612543200000|2021-02-05 16:40:00|23120.7|23105.7|23125.7|23110.7|23130.7|23115.7|23110.7|23095.7|91
1612543500000|2021-02-05 16:45:00|23120.7|23105.7|23120.7|23105.7|23125.7|23110.7|23115.7|23100.7|31
1612543800000|2021-02-05 16:50:00|23125.7|23110.7|23100.7|23080.7|23130.7|23110.7|23100.7|23080.7|55
1612544100000|2021-02-05 16:55:00|23095.7|23075.7|23085.7|23060.7|23100.7|23080.7|23085.7|23060.7|24
1612544400000|2021-02-05 17:00:00|23080.7|23065.7|23090.7|23070.7|23095.7|23075.7|23075.7|23055.7|26
1612544700000|2021-02-05 17:05:00|23095.7|23075.7|23090.7|23070.7|23105.7|23085.7|23090.7|23070.7|31
1612545000000|2021-02-05 17:10:00|23095.7|23065.7|23095.7|23075.7|23095.7|23075.7|23085.7|23060.7|5
1612545300000|2021-02-05 17:15:00|23090.7|23070.7|23105.7|23085.7|23105.7|23085.7|23085.7|23065.7|6
1612545600000|2021-02-05 17:20:00|23100.7|23080.7|23090.7|23070.7|23100.7|23080.7|23090.7|23070.7|4
1612545900000|2021-02-05 17:25:00|23095.7|23075.7|23105.7|23085.7|23115.7|23090.7|23095.7|23070.7|9
1612546200000|2021-02-05 17:30:00|23110.7|23080.7|23110.7|23085.7|23115.7|23090.7|23110.7|23080.7|6
1612546500000|2021-02-05 17:35:00|23105.7|23090.7|23115.7|23095.7|23115.7|23095.7|23100.7|23080.7|35
1612546800000|2021-02-05 17:40:00|23110.7|23090.7|23120.7|23100.7|23125.7|23105.7|23110.7|23090.7|32
1612547100000|2021-02-05 17:45:00|23125.7|23095.7|23115.7|23090.7|23125.7|23095.7|23110.7|23090.7|12
1612547400000|2021-02-05 17:50:00|23110.7|23095.7|23115.7|23095.7|23115.7|23095.7|23110.7|23085.7|21
1612547700000|2021-02-05 17:55:00|23120.7|23100.7|23130.7|23110.7|23130.7|23110.7|23120.7|23100.7|37
1612548000000|2021-02-05 18:00:00|23125.7|23105.7|23120.7|23095.7|23125.7|23105.7|23120.7|23095.7|9
1612548300000|2021-02-05 18:05:00|23115.7|23090.7|23115.7|23090.7|23120.7|23095.7|23110.7|23085.7|11
1612548600000|2021-02-05 18:10:00|23120.7|23095.7|23120.7|23095.7|23120.7|23100.7|23115.7|23090.7|8
1612548900000|2021-02-05 18:15:00|23115.7|23100.7|23125.7|23100.7|23125.7|23100.7|23115.7|23095.7|2
1612549200000|2021-02-05 18:20:00|23120.7|23095.7|23115.7|23090.7|23120.7|23095.7|23110.7|23085.7|11
1612549500000|2021-02-05 18:25:00|23120.7|23095.7|23120.7|23095.7|23125.7|23100.7|23115.7|23095.7|3
1612549800000|2021-02-05 18:30:00|23115.7|23090.7|23115.7|23090.7|23115.7|23095.7|23110.7|23090.7|3
1612550100000|2021-02-05 18:35:00|23120.7|23095.7|23115.7|23095.7|23120.7|23095.7|23115.7|23090.7|1
1612550400000|2021-02-05 18:40:00|23110.7|23090.7|23115.7|23090.7|23115.7|23090.7|23110.7|23090.7|2
1612550700000|2021-02-05 18:45:00|23110.7|23095.7|23120.7|23095.7|23125.7|23105.7|23110.7|23095.7|1
1612551000000|2021-02-05 18:50:00|23115.7|23090.7|23110.7|23085.7|23120.7|23090.7|23105.7|23085.7|2
1612551300000|2021-02-05 18:55:00|23105.7|23090.7|23105.7|23080.7|23110.7|23090.7|23105.7|23080.7|5
1612551600000|2021-02-05 19:00:00|23100.7|23075.7|23110.7|23090.7|23115.7|23090.7|23095.7|23075.7|30
1612551900000|2021-02-05 19:05:00|23115.7|23085.7|23105.7|23085.7|23115.7|23085.7|23105.7|23080.7|5
1612552200000|2021-02-05 19:10:00|23110.7|23090.7|23105.7|23085.7|23110.7|23090.7|23105.7|23080.7|3
1612552500000|2021-02-05 19:15:00|23110.7|23090.7|23105.7|23085.7|23110.7|23090.7|23105.7|23080.7|2
1612552800000|2021-02-05 19:20:00|23110.7|23090.7|23120.7|23095.7|23120.7|23100.7|23105.7|23085.7|26
1612553100000|2021-02-05 19:25:00|23125.7|23100.7|23130.7|23115.7|23135.7|23115.7|23125.7|23100.7|34
1612553400000|2021-02-05 19:30:00|23135.7|23120.7|23135.7|23120.7|23135.7|23120.7|23135.7|23120.7|1
1612553700000|2021-02-05 19:35:00|23125.7|23110.7|23130.7|23115.7|23130.7|23115.7|23125.7|23110.7|2
1612554300000|2021-02-05 19:45:00|23125.7|23110.7|23135.7|23120.7|23135.7|23120.7|23125.7|23110.7|8
1612554600000|2021-02-05 19:50:00|23120.7|23105.7|23125.7|23110.7|23125.7|23110.7|23120.7|23105.7|4
1612554900000|2021-02-05 19:55:00|||||||||2
1612555200000|2021-02-05 20:00:00|23120.7|23105.7|23120.7|23105.7|23120.7|23105.7|23120.7|23105.7|2
1612555500000|2021-02-05 20:05:00|23125.7|23110.7|23115.7|23100.7|23125.7|23110.7|23115.7|23100.7|4
1612555800000|2021-02-05 20:10:00|23120.7|23105.7|23125.7|23110.7|23125.7|23110.7|23120.7|23105.7|3
1612556100000|2021-02-05 20:15:00|23120.7|23105.7|23130.7|23115.7|23130.7|23115.7|23120.7|23105.7|7
1612556400000|2021-02-05 20:20:00|||||||||1
1612556700000|2021-02-05 20:25:00|23120.7|23105.7|23100.7|23085.7|23120.7|23105.7|23100.7|23085.7|10
1612557000000|2021-02-05 20:30:00|23105.7|23090.7|23115.7|23100.7|23120.7|23105.7|23105.7|23090.7|22
1612557300000|2021-02-05 20:35:00|23125.7|23110.7|23140.7|23125.7|23140.7|23125.7|23125.7|23110.7|45
1612557600000|2021-02-05 20:40:00|23145.7|23130.7|23150.7|23135.7|23155.7|23140.7|23140.7|23125.7|43
1612557900000|2021-02-05 20:45:00|23145.7|23130.7|23140.7|23125.7|23155.7|23140.7|23140.7|23125.7|26
1612558200000|2021-02-05 20:50:00|23145.7|23130.7|23150.7|23135.7|23160.7|23145.7|23145.7|23130.7|32
1612558500000|2021-02-05 20:55:00|23155.7|23140.7|23175.7|23160.7|23180.7|23165.7|23150.7|23135.7|41
1612558800000|2021-02-05 21:00:00|23161.4|23121.4|23166.6|23126.6|23171.7|23131.7|23153.1|23113.1|0
1612559100000|2021-02-05 21:05:00|23166.4|23126.4|23173.5|23133.5|23173.5|23133.5|23164|23124|0
1612559400000|2021-02-05 21:10:00|23173.7|23133.7|23179|23139|23181.2|23141.2|23171.7|23131.7|0
1612559700000|2021-02-05 21:15:00|23178.5|23138.5|23178.2|23138.2|23179.8|23139.8|23178.2|23138.2|0
1612560000000|2021-02-05 21:20:00|23178.7|23138.7|23179.3|23139.3|23179.8|23139.8|23178.2|23138.2|0
1612560300000|2021-02-05 21:25:00|23178.7|23138.7|23178.2|23138.2|23179.8|23139.8|23178.2|23138.2|0
1612560600000|2021-02-05 21:30:00|23177.8|23137.8|23178|23138|23178|23138|23172.3|23132.3|0
1612560900000|2021-02-05 21:35:00|23177.8|23137.8|23178|23138|23179.3|23139.3|23175.4|23135.4|0
1612561200000|2021-02-05 21:40:00|23178.2|23138.2|23179.5|23139.5|23180.5|23140.5|23178|23138|0
1612561500000|2021-02-05 21:45:00|23180.5|23140.5|23184.4|23144.4|23186.2|23146.2|23178|23138|0
1612561800000|2021-02-05 21:50:00|23184.6|23144.6|23183.1|23143.1|23186.2|23146.2|23183.1|23143.1|0
1612562100000|2021-02-05 21:55:00|23183.3|23143.3|23180.4|23140.4|23184.4|23144.4|23180.2|23140.2|0
1612562400000|2021-02-05 22:00:00|23176|23136|23176|23136|23176|23136|23176|23136|0
1612738800000|2021-02-07 23:00:00|23224.6|23184.6|23228.3|23188.3|23243.7|23203.7|23224|23184|0
1612739100000|2021-02-07 23:05:00|23228.2|23188.2|23219.5|23179.5|23228.3|23188.3|23211.8|23171.8|0
1612739400000|2021-02-07 23:10:00|23218.9|23178.9|23225.2|23185.2|23229.1|23189.1|23217|23177|0
1612739700000|2021-02-07 23:15:00|23225.3|23185.3|23220.9|23180.9|23230.3|23190.3|23215.7|23175.7|0
1612740000000|2021-02-07 23:20:00|23221|23181|23224.4|23184.4|23229.1|23189.1|23218.3|23178.3|0
1612740300000|2021-02-07 23:25:00|23224.6|23184.6|23220.7|23180.7|23225.7|23185.7|23218.8|23178.8|0
1612740600000|2021-02-07 23:30:00|23220.8|23180.8|23207.8|23167.8|23221.3|23181.3|23202.7|23162.7|0
1612740900000|2021-02-07 23:35:00|23208.1|23168.1|23213.5|23173.5|23213.5|23173.5|23204|23164|0
1612741200000|2021-02-07 23:40:00|23213.4|23173.4|23226.1|23186.1|23226.1|23186.1|23209.7|23169.7|0
1612741500000|2021-02-07 23:45:00|23226.2|23186.2|23224.7|23184.7|23228.8|23188.8|23220.4|23180.4|0
1612741800000|2021-02-07 23:50:00|23224.6|23184.6|23226|23186|23226|23186|23220.4|23180.4|0
1612742100000|2021-02-07 23:55:00|23226.2|23186.2|23214|23174|23228.6|23188.6|23209.6|23169.6|0
1612742400000|2021-02-08 00:00:00|23213.8|23173.8|23202|23162|23213.8|23173.8|23192.5|23152.5|0
1612742700000|2021-02-08 00:05:00|23201.8|23161.8|23205.4|23165.4|23216.8|23176.8|23197.6|23157.6|0
1612743000000|2021-02-08 00:10:00|23205.2|23165.2|23214.9|23174.9|23216.1|23176.1|23195.9|23155.9|0
1612743300000|2021-02-08 00:15:00|23215.1|23175.1|23276.8|23236.8|23283.6|23243.6|23209.6|23169.6|0
1612743600000|2021-02-08 00:20:00|23276.9|23236.9|23295.1|23255.1|23306.9|23266.9|23276.5|23236.5|0
1612743900000|2021-02-08 00:25:00|23296.9|23256.9|23288.7|23248.7|23300.3|23260.3|23282.4|23242.4|0
1612744200000|2021-02-08 00:30:00|23288.8|23248.8|23294.6|23254.6|23308.5|23268.5|23282.6|23242.6|0
1612744500000|2021-02-08 00:35:00|23297.4|23257.4|23296.9|23256.9|23306.2|23266.2|23283.2|23243.2|0
1612744800000|2021-02-08 00:40:00|23297|23257|23302.2|23262.2|23311.4|23271.4|23296.7|23256.7|0
1612745100000|2021-02-08 00:45:00|23302.3|23262.3|23302|23262|23307.9|23267.9|23296.3|23256.3|0
1612745400000|2021-02-08 00:50:00|23302.1|23262.1|23298.7|23258.7|23308.1|23268.1|23295.7|23255.7|0
1612745700000|2021-02-08 00:55:00|23298.8|23258.8|23284.9|23244.9|23301.5|23261.5|23281.4|23241.4|0
1612746000000|2021-02-08 01:00:00|23283.9|23243.9|23279.2|23239.2|23285|23245|23273.1|23233.1|0
1612746300000|2021-02-08 01:05:00|23280.3|23240.3|23291.1|23251.1|23291.4|23251.4|23279.2|23239.2|0
1612746600000|2021-02-08 01:10:00|23291.3|23251.3|23291.6|23251.6|23297.2|23257.2|23285.2|23245.2|0
1612746900000|2021-02-08 01:15:00|23291.5|23251.5|23312.7|23272.7|23315.9|23275.9|23291.4|23251.4|0
1612747200000|2021-02-08 01:20:00|23311.7|23271.7|23316.2|23276.2|23319|23279|23304|23264|0
1612747500000|2021-02-08 01:25:00|23316|23276|23333.1|23293.1|23333.1|23293.1|23316|23276|0
1612747800000|2021-02-08 01:30:00|23334.1|23294.1|23330.4|23290.4|23338.8|23298.8|23324.2|23284.2|0
1612748100000|2021-02-08 01:35:00|23330.3|23290.3|23318.7|23278.7|23336.1|23296.1|23318.7|23278.7|0
1612748400000|2021-02-08 01:40:00|23318.8|23278.8|23318.7|23278.7|23327.7|23287.7|23318.5|23278.5|0
1612748700000|2021-02-08 01:45:00|23318.6|23278.6|23319.1|23279.1|23324.4|23284.4|23312.6|23272.6|0
1612749000000|2021-02-08 01:50:00|23319|23279|23319.1|23279.1|23325.3|23285.3|23313.1|23273.1|0
1612749300000|2021-02-08 01:55:00|23319|23279|23325.2|23285.2|23325.3|23285.3|23319|23279|0
1612749600000|2021-02-08 02:00:00|23325.1|23285.1|23327.1|23287.1|23332.9|23292.9|23320.9|23280.9|0
1612749900000|2021-02-08 02:05:00|23329.9|23289.9|23332.6|23292.6|23338.6|23298.6|23326.8|23286.8|0
1612750200000|2021-02-08 02:10:00|23330.5|23290.5|23321.2|23281.2|23332.7|23292.7|23320.9|23280.9|0
1612750500000|2021-02-08 02:15:00|23321|23281|23318|23278|23321|23281|23310.5|23270.5|0
1612750800000|2021-02-08 02:20:00|23317.9|23277.9|23323.3|23283.3|23324|23284|23317.7|23277.7|0
1612751100000|2021-02-08 02:25:00|23323.4|23283.4|23317.2|23277.2|23323.4|23283.4|23317.1|23277.1|0
1612751400000|2021-02-08 02:30:00|23317.4|23277.4|23328.8|23288.8|23335.1|23295.1|23317.4|23277.4|0
1612751700000|2021-02-08 02:35:00|23328.9|23288.9|23323|23283|23335|23295|23323|23283|0
1612752000000|2021-02-08 02:40:00|23323.1|23283.1|23323.4|23283.4|23329.1|23289.1|23323|23283|0
1612752300000|2021-02-08 02:45:00|23325.6|23285.6|23333|23293|23336|23296|23325.6|23285.6|0
1612752600000|2021-02-08 02:50:00|23333.2|23293.2|23338.1|23298.1|23341.6|23301.6|23332.9|23292.9|0
1612752900000|2021-02-08 02:55:00|23338.3|23298.3|23343.9|23303.9|23343.9|23303.9|23338|23298|0
1612753200000|2021-02-08 03:00:00|23342.8|23302.8|23338.1|23298.1|23342.8|23302.8|23332|23292|0
1612753500000|2021-02-08 03:05:00|23340.2|23300.2|23338|23298|23343.9|23303.9|23332.2|23292.2|0
1612753800000|2021-02-08 03:10:00|23338.1|23298.1|23341.1|23301.1|23343.9|23303.9|23338|23298|0
1612754100000|2021-02-08 03:15:00|23342.1|23302.1|23340.9|23300.9|23344|23304|23338.1|23298.1|0
1612754400000|2021-02-08 03:20:00|23342|23302|23331.9|23291.9|23343.7|23303.7|23331.8|23291.8|0
1612754700000|2021-02-08 03:25:00|23332|23292|23325.8|23285.8|23334.9|23294.9|23323|23283|0
1612755000000|2021-02-08 03:30:00|23325.7|23285.7|23329.1|23289.1|23331.8|23291.8|23319.7|23279.7|0
1612755300000|2021-02-08 03:35:00|23328|23288|23326.4|23286.4|23332.2|23292.2|23326.1|23286.1|0
1612755600000|2021-02-08 03:40:00|23327.5|23287.5|23326.1|23286.1|23332.2|23292.2|23326.1|23286.1|0
1612755900000|2021-02-08 03:45:00|23326|23286|23314.3|23274.3|23326.1|23286.1|23314|23274|0
1612756200000|2021-02-08 03:50:00|23314.2|23274.2|23319.9|23279.9|23325.7|23285.7|23314.2|23274.2|0
1612756500000|2021-02-08 03:55:00|23321|23281|23314.1|23274.1|23322.7|23282.7|23313.8|23273.8|0
1612756800000|2021-02-08 04:00:00|23313.9|23273.9|23308.3|23268.3|23314.1|23274.1|23308.2|23268.2|0
1612757100000|2021-02-08 04:05:00|23308.2|23268.2|23306.5|23266.5|23311.1|23271.1|23300.6|23260.6|0
1612757400000|2021-02-08 04:10:00|23306.7|23266.7|23300.9|23260.9|23306.7|23266.7|23300.9|23260.9|0
1612757700000|2021-02-08 04:15:00|23301|23261|23295.1|23255.1|23306.8|23266.8|23292|23252|0
1612758000000|2021-02-08 04:20:00|23295|23255|23289|23249|23300.8|23260.8|23289|23249|0
1612758300000|2021-02-08 04:25:00|23289.1|23249.1|23289|23249|23289.2|23249.2|23283.1|23243.1|0
1612758600000|2021-02-08 04:30:00|23289.2|23249.2|23289|23249|23289.2|23249.2|23283.1|23243.1|0
1612758900000|2021-02-08 04:35:00|23288.9|23248.9|23283.1|23243.1|23289|23249|23282.8|23242.8|0
1612759200000|2021-02-08 04:40:00|23283.2|23243.2|23290.9|23250.9|23290.9|23250.9|23283.1|23243.1|0
1612759500000|2021-02-08 04:45:00|23290.8|23250.8|23290.8|23250.8|23290.8|23250.8|23284.9|23244.9|0
1612759800000|2021-02-08 04:50:00|23290.6|23250.6|23285.9|23245.9|23290.6|23250.6|23283.1|23243.1|0
1612760100000|2021-02-08 04:55:00|23286|23246|23286.4|23246.4|23286.4|23246.4|23280.3|23240.3|0
1612760400000|2021-02-08 05:00:00|23286.2|23246.2|23297.9|23257.9|23297.9|23257.9|23286.2|23246.2|0
1612760700000|2021-02-08 05:05:00|23297.7|23257.7|23291.8|23251.8|23297.9|23257.9|23291.7|23251.7|0
1612761000000|2021-02-08 05:10:00|23292|23252|23285.9|23245.9|23292|23252|23279.8|23239.8|0
1612761300000|2021-02-08 05:15:00|23285.8|23245.8|23292.1|23252.1|23292.1|23252.1|23280.1|23240.1|0
1612761600000|2021-02-08 05:20:00|23292|23252|23286.5|23246.5|23292|23252|23274.5|23234.5|0
1612761900000|2021-02-08 05:25:00|23286.6|23246.6|23286.4|23246.4|23286.6|23246.6|23283.4|23243.4|0
1612762200000|2021-02-08 05:30:00|23287.5|23247.5|23285.9|23245.9|23292|23252|23280.1|23240.1|0
1612762500000|2021-02-08 05:35:00|23286|23246|23280|23240|23286.1|23246.1|23279.8|23239.8|0
1612762800000|2021-02-08 05:40:00|23279.9|23239.9|23280|23240|23282.8|23242.8|23273.9|23233.9|0
1612763100000|2021-02-08 05:45:00|23279.9|23239.9|23279.8|23239.8|23285.8|23245.8|23273.9|23233.9|0
1612763400000|2021-02-08 05:50:00|23279.7|23239.7|23274.2|23234.2|23279.8|23239.8|23268.3|23228.3|0
1612763700000|2021-02-08 05:55:00|23276.3|23236.3|23293.3|23253.3|23293.4|23253.4|23276.3|23236.3|0
1612764000000|2021-02-08 06:00:00|23293.4|23253.4|23299.2|23259.2|23305.1|23265.1|23287.5|23247.5|0
1612764300000|2021-02-08 06:05:00|23299.1|23259.1|23302.6|23262.6|23305.4|23265.4|23299.1|23259.1|0
1612764600000|2021-02-08 06:10:00|23303.7|23263.7|23299.8|23259.8|23305.4|23265.4|23293.7|23253.7|0
1612764900000|2021-02-08 06:15:00|23299.7|23259.7|23305.3|23265.3|23305.6|23265.6|23299.7|23259.7|0
1612765200000|2021-02-08 06:20:00|23305.4|23265.4|23314.6|23274.6|23314.7|23274.7|23305.4|23265.4|0
1612765500000|2021-02-08 06:25:00|23313.5|23273.5|23314.7|23274.7|23315|23275|23308.9|23268.9|0
1612765800000|2021-02-08 06:30:00|23314.6|23274.6|23314.3|23274.3|23314.6|23274.6|23308.8|23268.8|0
1612766100000|2021-02-08 06:35:00|23312.2|23272.2|23314|23274|23319.8|23279.8|23308.6|23268.6|0
1612766400000|2021-02-08 06:40:00|23314.1|23274.1|23313.8|23273.8|23319.7|23279.7|23313.7|23273.7|0
1612766700000|2021-02-08 06:45:00|23313.9|23273.9|23308.3|23268.3|23314.1|23274.1|23308.2|23268.2|0
1612767000000|2021-02-08 06:50:00|23310.4|23270.4|23308.2|23268.2|23314.1|23274.1|23308.2|23268.2|0
1612767300000|2021-02-08 06:55:00|23308.3|23268.3|23302.3|23262.3|23311.1|23271.1|23302.3|23262.3|0
1612767600000|2021-02-08 07:00:00|23300.2|23260.2|23320.7|23305.7|23341|23315.7|23296.5|23256.5|73
1612767900000|2021-02-08 07:05:00|23315.7|23300.7|23310.7|23295.7|23320.7|23305.7|23305.7|23290.7|57
1612768200000|2021-02-08 07:10:00|23320.7|23305.7|23305.7|23290.7|23320.7|23305.7|23305.7|23290.7|61
1612768500000|2021-02-08 07:15:00|23310.7|23295.7|23305.7|23290.7|23310.7|23295.7|23305.7|23290.7|33
1612768800000|2021-02-08 07:20:00|23300.7|23285.7|23300.7|23285.7|23305.7|23290.7|23295.7|23280.7|20
1612769100000|2021-02-08 07:25:00|23305.7|23290.7|23295.7|23280.7|23305.7|23290.7|23295.7|23280.7|23
1612769400000|2021-02-08 07:30:00|23300.7|23285.7|23305.7|23290.7|23310.7|23295.7|23290.7|23275.7|23
1612769700000|2021-02-08 07:35:00|23310.7|23295.7|23310.7|23295.7|23315.7|23300.7|23310.7|23295.7|13
1612770000000|2021-02-08 07:40:00|23315.7|23300.7|23330.7|23315.7|23330.7|23315.7|23315.7|23300.7|45
1612770300000|2021-02-08 07:45:00|23335.7|23320.7|23320.7|23305.7|23335.7|23320.7|23320.7|23305.7|10
1612770600000|2021-02-08 07:50:00|23330.7|23315.7|23335.7|23320.7|23335.7|23320.7|23330.7|23315.7|27
1612770900000|2021-02-08 07:55:00|23325.7|23310.7|23310.7|23295.7|23325.7|23310.7|23300.7|23285.7|74
1612771200000|2021-02-08 08:00:00|23305.7|23290.7|23305.7|23290.7|23320.7|23305.7|23265.7|23250.7|496
1612771500000|2021-02-08 08:05:00|23310.7|23295.7|23335.7|23320.7|23335.7|23320.7|23280.7|23265.7|458
1612771800000|2021-02-08 08:10:00|23330.7|23315.7|23305.7|23290.7|23340.7|23325.7|23290.7|23275.7|373
1612772100000|2021-02-08 08:15:00|23310.7|23295.7|23295.7|23280.7|23315.7|23300.7|23275.7|23260.7|321
1612772400000|2021-02-08 08:20:00|23290.7|23275.7|23310.7|23295.7|23320.7|23305.7|23290.7|23275.7|152
1612772700000|2021-02-08 08:25:00|23315.7|23300.7|23355.7|23340.7|23365.7|23350.7|23315.7|23300.7|323
1612773000000|2021-02-08 08:30:00|23360.7|23345.7|23375.7|23360.7|23390.7|23375.7|23360.7|23345.7|213
1612773300000|2021-02-08 08:35:00|23370.7|23355.7|23335.7|23320.7|23370.7|23355.7|23335.7|23320.7|451
1612773600000|2021-02-08 08:40:00|23339.6|23324.6|23319.6|23304.6|23344.6|23329.6|23309.6|23294.6|194
1612773900000|2021-02-08 08:45:00|23314.6|23299.6|23289.6|23274.6|23319.6|23304.6|23289.6|23274.6|234
1612774200000|2021-02-08 08:50:00|23284.6|23269.6|23264.6|23249.6|23289.6|23274.6|23254.6|23239.6|335
1612774500000|2021-02-08 08:55:00|23259.6|23244.6|23274.6|23259.6|23284.6|23269.6|23239.6|23224.6|464
1612774800000|2021-02-08 09:00:00|23279.6|23264.6|23324.6|23309.6|23329.6|23314.6|23279.6|23264.6|306
1612775100000|2021-02-08 09:05:00|23329.6|23314.6|23339.6|23324.6|23354.6|23339.6|23319.6|23304.6|288
1612775400000|2021-02-08 09:10:00|23344.6|23329.6|23339.6|23324.6|23349.6|23334.6|23324.6|23309.6|157
1612775700000|2021-02-08 09:15:00|23344.6|23329.6|23324.6|23309.6|23364.6|23349.6|23319.6|23304.6|238
1612776000000|2021-02-08 09:20:00|23319.6|23304.6|23329.6|23314.6|23334.6|23319.6|23304.6|23289.6|157
1612776300000|2021-02-08 09:25:00|23324.6|23309.6|23289.6|23274.6|23324.6|23309.6|23289.6|23274.6|70
1612776600000|2021-02-08 09:30:00|23294.6|23279.6|23299.6|23284.6|23314.6|23299.6|23264.6|23249.6|177
1612776900000|2021-02-08 09:35:00|23304.6|23289.6|23319.6|23304.6|23324.6|23309.6|23304.6|23289.6|81
1612777200000|2021-02-08 09:40:00|23324.6|23309.6|23329.6|23314.6|23344.6|23329.6|23324.6|23309.6|117
1612777500000|2021-02-08 09:45:00|23334.6|23319.6|23359.6|23344.6|23364.6|23349.6|23324.6|23309.6|157
1612777800000|2021-02-08 09:50:00|23364.6|23349.6|23369.6|23354.6|23374.6|23359.6|23354.6|23339.6|125
1612778100000|2021-02-08 09:55:00|23364.6|23349.6|23379.6|23364.6|23389.6|23374.6|23354.6|23339.6|220
1612778400000|2021-02-08 10:00:00|23369.6|23354.6|23339.6|23324.6|23379.6|23364.6|23334.6|23319.6|196
1612778700000|2021-02-08 10:05:00|23344.6|23329.6|23369.6|23354.6|23374.6|23359.6|23344.6|23329.6|137
1612779000000|2021-02-08 10:10:00|23364.6|23349.6|23369.6|23354.6|23369.6|23354.6|23359.6|23344.6|68
1612779300000|2021-02-08 10:15:00|23374.6|23359.6|23384.6|23369.6|23389.6|23374.6|23369.6|23354.6|183
1612779600000|2021-02-08 10:20:00|23379.6|23364.6|23369.6|23354.6|23379.6|23364.6|23369.6|23354.6|56
1612779900000|2021-02-08 10:25:00|23364.6|23349.6|23354.6|23339.6|23364.6|23349.6|23339.6|23324.6|152
1612780200000|2021-02-08 10:30:00|23349.6|23334.6|23359.6|23344.6|23359.6|23344.6|23349.6|23334.6|66
1612780500000|2021-02-08 10:35:00|23354.6|23339.6|23349.6|23334.6|23354.6|23339.6|23344.6|23329.6|108
1612780800000|2021-02-08 10:40:00|23354.6|23339.6|23379.6|23364.6|23379.6|23364.6|23354.6|23339.6|132
1612781100000|2021-02-08 10:45:00|23374.6|23359.6|23379.6|23364.6|23379.6|23364.6|23364.6|23349.6|105
1612781400000|2021-02-08 10:50:00|23374.6|23359.6|23389.6|23374.6|23404.6|23389.6|23374.6|23359.6|322
1612781700000|2021-02-08 10:55:00|23394.6|23379.6|23394.6|23379.6|23394.6|23379.6|23389.6|23374.6|39
1612782000000|2021-02-08 11:00:00|23399.6|23384.6|23414.6|23399.6|23414.6|23399.6|23394.6|23379.6|315
1612782300000|2021-02-08 11:05:00|23409.6|23394.6|23414.6|23399.6|23414.6|23399.6|23409.6|23394.6|119
1612782600000|2021-02-08 11:10:00|23419.6|23404.6|23429.6|23414.6|23434.6|23419.6|23414.6|23399.6|209
1612782900000|2021-02-08 11:15:00|23424.6|23409.6|23449.6|23434.6|23449.6|23434.6|23414.6|23399.6|168
1612783200000|2021-02-08 11:20:00|23444.6|23429.6|23444.6|23429.6|23449.6|23434.6|23439.6|23424.6|124
1612783500000|2021-02-08 11:25:00|23449.6|23434.6|23449.6|23434.6|23454.6|23439.6|23444.6|23429.6|109
1612783800000|2021-02-08 11:30:00|23444.6|23429.6|23439.6|23424.6|23449.6|23434.6|23439.6|23424.6|168
1612784100000|2021-02-08 11:35:00|23434.6|23419.6|23439.6|23424.6|23439.6|23424.6|23434.6|23419.6|68
1612784400000|2021-02-08 11:40:00|23434.6|23419.6|23449.6|23434.6|23449.6|23434.6|23434.6|23419.6|155
1612784700000|2021-02-08 11:45:00|23444.6|23429.6|23444.6|23429.6|23449.6|23434.6|23439.6|23424.6|90
1612785000000|2021-02-08 11:50:00|23439.6|23424.6|23434.6|23419.6|23449.6|23434.6|23429.6|23414.6|123
1612785300000|2021-02-08 11:55:00|23439.6|23424.6|23444.6|23429.6|23444.6|23429.6|23439.6|23424.6|36
1612785600000|2021-02-08 12:00:00|23449.6|23434.6|23439.6|23424.6|23454.6|23439.6|23439.6|23424.6|161
1612785900000|2021-02-08 12:05:00|23444.6|23429.6|23454.6|23439.6|23454.6|23439.6|23444.6|23429.6|152
1612786200000|2021-02-08 12:10:00|23459.6|23444.6|23459.6|23444.6|23459.6|23444.6|23454.6|23439.6|57
1612786500000|2021-02-08 12:15:00|23454.6|23439.6|23434.6|23419.6|23454.6|23439.6|23429.6|23414.6|125
1612786800000|2021-02-08 12:20:00|23429.6|23414.6|23424.6|23409.6|23429.6|23414.6|23404.6|23389.6|154
1612787100000|2021-02-08 12:25:00|23429.6|23414.6|23444.6|23429.6|23449.6|23434.6|23429.6|23414.6|435
1612787400000|2021-02-08 12:30:00|23439.6|23424.6|23444.6|23429.6|23449.6|23434.6|23434.6|23419.6|544
1612787700000|2021-02-08 12:35:00|23439.6|23424.6|23444.6|23429.6|23444.6|23429.6|23429.6|23414.6|100
1612788000000|2021-02-08 12:40:00|23439.8|23424.8|23429.8|23414.8|23439.8|23424.8|23429.8|23414.8|137
1612788300000|2021-02-08 12:45:00|23434.8|23419.8|23449.8|23434.8|23454.8|23439.8|23434.8|23419.8|90
1612788600000|2021-02-08 12:50:00|23454.8|23439.8|23439.8|23424.8|23454.8|23439.8|23439.8|23424.8|114
1612788900000|2021-02-08 12:55:00|23444.8|23429.8|23469.8|23454.8|23479.8|23464.8|23444.8|23429.8|487
1612789200000|2021-02-08 13:00:00|23464.8|23449.8|23464.8|23449.8|23464.8|23449.8|23459.8|23444.8|134
1612789500000|2021-02-08 13:05:00|23459.8|23444.8|23474.8|23459.8|23474.8|23459.8|23459.8|23444.8|124
1612789800000|2021-02-08 13:10:00|23469.8|23454.8|23489.8|23474.8|23489.8|23474.8|23469.8|23454.8|240
1612790100000|2021-02-08 13:15:00|23484.8|23469.8|23489.8|23474.8|23494.8|23479.8|23484.8|23469.8|151
1612790400000|2021-02-08 13:20:00|23494.8|23479.8|23504.8|23489.8|23504.8|23489.8|23489.8|23474.8|225
1612790700000|2021-02-08 13:25:00|23499.8|23484.8|23504.8|23489.8|23504.8|23489.8|23494.8|23479.8|143
1612791000000|2021-02-08 13:30:00|23499.8|23484.8|23489.8|23474.8|23499.8|23484.8|23489.8|23474.8|169
1612791300000|2021-02-08 13:35:00|23494.8|23479.8|23469.8|23454.8|23494.8|23479.8|23469.8|23454.8|140
1612791600000|2021-02-08 13:40:00|23464.8|23449.8|23479.8|23464.8|23484.8|23469.8|23459.8|23444.8|240
1612791900000|2021-02-08 13:45:00|23484.8|23469.8|23444.8|23429.8|23484.8|23469.8|23439.8|23424.8|175
1612792200000|2021-02-08 13:50:00|23439.8|23424.8|23479.8|23464.8|23479.8|23464.8|23429.8|23414.8|372
1612792500000|2021-02-08 13:55:00|23484.8|23469.8|23464.8|23449.8|23489.8|23474.8|23464.8|23449.8|241
1612792800000|2021-02-08 14:00:00|23474.8|23459.8|23469.8|23454.8|23479.8|23464.8|23469.8|23454.8|80
1612793100000|2021-02-08 14:05:00|23464.8|23449.8|23469.8|23454.8|23479.8|23464.8|23449.8|23434.8|271
1612793400000|2021-02-08 14:10:00|23474.8|23459.8|23484.8|23469.8|23484.8|23469.8|23474.8|23459.8|122
1612793700000|2021-02-08 14:15:00|23489.8|23474.8|23484.8|23469.8|23494.8|23479.8|23484.8|23469.8|99
1612794000000|2021-02-08 14:20:00|23489.8|23474.8|23489.8|23474.8|23499.8|23484.8|23484.8|23469.8|153
1612794300000|2021-02-08 14:25:00|23494.8|23479.8|23494.8|23479.8|23504.8|23489.8|23489.8|23474.8|125
1612794600000|2021-02-08 14:30:00|23499.8|23484.8|23499.8|23484.8|23504.8|23489.8|23489.8|23474.8|201
1612794900000|2021-02-08 14:35:00|23504.8|23489.8|23504.8|23489.8|23509.8|23494.8|23504.8|23489.8|199
1612795200000|2021-02-08 14:40:00|23509.8|23494.8|23489.8|23474.8|23509.8|23494.8|23484.8|23469.8|217
1612795500000|2021-02-08 14:45:00|23494.8|23479.8|23494.8|23479.8|23499.8|23484.8|23484.8|23469.8|181
1612795800000|2021-02-08 14:50:00|23499.8|23484.8|23489.8|23474.8|23499.8|23484.8|23479.8|23464.8|165
1612796100000|2021-02-08 14:55:00|23494.8|23479.8|23484.8|23469.8|23499.8|23484.8|23479.8|23464.8|442
1612796400000|2021-02-08 15:00:00|23489.8|23474.8|23494.8|23479.8|23494.8|23479.8|23479.8|23464.8|159
1612796700000|2021-02-08 15:05:00|23499.8|23484.8|23494.8|23479.8|23504.8|23489.8|23489.8|23474.8|159
1612797000000|2021-02-08 15:10:00|23496.5|23481.5|23486.5|23471.5|23501.5|23486.5|23466.5|23451.5|158
1612797300000|2021-02-08 15:15:00|23491.5|23476.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|124
1612797600000|2021-02-08 15:20:00|23491.5|23476.5|23481.5|23466.5|23501.5|23486.5|23481.5|23466.5|203
1612797900000|2021-02-08 15:25:00|23476.5|23461.5|23481.5|23466.5|23486.5|23471.5|23471.5|23456.5|179
1612798200000|2021-02-08 15:30:00|23476.5|23461.5|23491.5|23476.5|23496.5|23481.5|23476.5|23461.5|96
1612798500000|2021-02-08 15:35:00|23496.5|23481.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|110
1612798800000|2021-02-08 15:40:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23481.5|23466.5|83
1612799100000|2021-02-08 15:45:00|23491.5|23476.5|23491.5|23476.5|23491.5|23476.5|23481.5|23466.5|126
1612799400000|2021-02-08 15:50:00|23496.5|23481.5|23496.5|23481.5|23501.5|23486.5|23491.5|23476.5|204
1612799700000|2021-02-08 15:55:00|23491.5|23476.5|23511.5|23496.5|23511.5|23496.5|23491.5|23476.5|177
1612800000000|2021-02-08 16:00:00|23506.5|23491.5|23511.5|23496.5|23521.5|23506.5|23501.5|23486.5|348
1612800300000|2021-02-08 16:05:00|23501.5|23486.5|23496.5|23481.5|23501.5|23486.5|23491.5|23476.5|197
1612800600000|2021-02-08 16:10:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23481.5|23466.5|154
1612800900000|2021-02-08 16:15:00|23481.5|23466.5|23481.5|23466.5|23486.5|23471.5|23466.5|23451.5|424
1612801200000|2021-02-08 16:20:00|23476.5|23461.5|23471.5|23456.5|23481.5|23466.5|23466.5|23451.5|1023
1612801500000|2021-02-08 16:25:00|23476.5|23461.5|23476.5|23461.5|23486.5|23471.5|23461.5|23446.5|733
1612801800000|2021-02-08 16:30:00|23471.5|23456.5|23441.5|23426.5|23496.5|23481.5|23441.5|23426.5|807
1612802100000|2021-02-08 16:35:00|23446.5|23431.5|23441.5|23426.5|23446.5|23431.5|23416.5|23401.5|419
1612802400000|2021-02-08 16:40:00|23436.5|23421.5|23436.5|23421.5|23441.5|23426.5|23426.5|23411.5|174
1612802700000|2021-02-08 16:45:00|23426.5|23411.5|23426.5|23411.5|23431.5|23416.5|23421.5|23406.5|110
1612803000000|2021-02-08 16:50:00|23431.5|23406.5|23431.5|23411.5|23436.5|23416.5|23426.5|23406.5|691
1612803300000|2021-02-08 16:55:00|23426.5|23406.5|23426.5|23401.5|23436.5|23416.5|23421.5|23401.5|63
1612803600000|2021-02-08 17:00:00|23431.5|23406.5|23426.5|23406.5|23431.5|23406.5|23416.5|23396.5|64
1612803900000|2021-02-08 17:05:00|23431.5|23411.5|23431.5|23411.5|23441.5|23421.5|23431.5|23411.5|70
1612804200000|2021-02-08 17:10:00|23436.5|23416.5|23431.5|23411.5|23436.5|23416.5|23426.5|23406.5|31
1612804500000|2021-02-08 17:15:00|23426.5|23406.5|23436.5|23416.5|23441.5|23421.5|23426.5|23406.5|46
1612804800000|2021-02-08 17:20:00|23441.5|23421.5|23441.5|23416.5|23441.5|23421.5|23436.5|23416.5|14
1612805100000|2021-02-08 17:25:00|23436.5|23421.5|23446.5|23426.5|23446.5|23426.5|23436.5|23416.5|17
1612805400000|2021-02-08 17:30:00|23441.5|23421.5|23441.5|23421.5|23441.5|23421.5|23436.5|23416.5|4
1612805700000|2021-02-08 17:35:00|23446.5|23416.5|23446.5|23426.5|23446.5|23426.5|23441.5|23416.5|14
1612806000000|2021-02-08 17:40:00|23451.5|23431.5|23451.5|23426.5|23451.5|23431.5|23446.5|23426.5|9
1612806300000|2021-02-08 17:45:00|23456.5|23431.5|23471.5|23451.5|23471.5|23451.5|23456.5|23426.5|50
1612806600000|2021-02-08 17:50:00|23466.5|23446.5|23476.5|23451.5|23476.5|23456.5|23466.5|23446.5|25
1612806900000|2021-02-08 17:55:00|23471.5|23446.5|23461.5|23441.5|23476.5|23451.5|23461.5|23441.5|16
1612807200000|2021-02-08 18:00:00|23466.5|23436.5|23456.5|23436.5|23466.5|23446.5|23456.5|23436.5|24
1612807500000|2021-02-08 18:05:00|23451.5|23431.5|23461.5|23436.5|23461.5|23441.5|23451.5|23431.5|13
1612807800000|2021-02-08 18:10:00|23466.5|23441.5|23466.5|23446.5|23471.5|23446.5|23461.5|23441.5|0
1612808100000|2021-02-08 18:15:00|23471.5|23451.5|23471.5|23446.5|23476.5|23451.5|23471.5|23446.5|1
1612808400000|2021-02-08 18:20:00|23466.5|23441.5|23466.5|23441.5|23471.5|23446.5|23461.5|23441.5|2
1612808700000|2021-02-08 18:25:00|23461.5|23436.5|23456.5|23436.5|23466.5|23441.5|23456.5|23436.5|10
1612809000000|2021-02-08 18:30:00|23461.5|23431.5|23456.5|23436.5|23461.5|23441.5|23456.5|23431.5|12
1612809300000|2021-02-08 18:35:00|23461.5|23441.5|23466.5|23441.5|23466.5|23446.5|23461.5|23436.5|7
1612809600000|2021-02-08 18:40:00|23461.5|23446.5|23466.5|23441.5|23466.5|23446.5|23461.5|23441.5|2
1612809900000|2021-02-08 18:45:00|23461.5|23446.5|23461.5|23436.5|23461.5|23446.5|23456.5|23436.5|8
1612810200000|2021-02-08 18:50:00|23456.5|23441.5|23451.5|23426.5|23461.5|23441.5|23451.5|23426.5|13
1612810500000|2021-02-08 18:55:00|23456.5|23431.5|23456.5|23431.5|23456.5|23436.5|23451.5|23426.5|11
1612810800000|2021-02-08 19:00:00|23461.5|23436.5|23461.5|23436.5|23461.5|23441.5|23461.5|23436.5|1
1612811100000|2021-02-08 19:05:00||23441.5||23436.5||23441.5||23436.5|1
1612811400000|2021-02-08 19:10:00||23441.5||23436.5||23441.5||23436.5|0
1612811700000|2021-02-08 19:15:00|23466.5|23441.5|23461.5|23436.5|23466.5|23441.5|23461.5|23436.5|7
1612812000000|2021-02-08 19:20:00|23466.5|23441.5|23491.5|23471.5|23491.5|23471.5|23466.5|23441.5|60
1612812300000|2021-02-08 19:25:00|23486.5|23466.5|23486.5|23471.5|23491.5|23471.5|23481.5|23461.5|17
1612812600000|2021-02-08 19:30:00|23481.5|23466.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|11
1612812900000|2021-02-08 19:35:00|23491.5|23476.5|23496.5|23481.5|23496.5|23481.5|23491.5|23476.5|8
1612813200000|2021-02-08 19:40:00|23491.5|23476.5|23481.5|23466.5|23491.5|23476.5|23481.5|23466.5|21
1612813500000|2021-02-08 19:45:00|23476.5|23461.5|23466.5|23451.5|23476.5|23461.5|23466.5|23451.5|19
1612813800000|2021-02-08 19:50:00|23471.5|23456.5|23466.5|23451.5|23471.5|23456.5|23466.5|23451.5|8
1612814100000|2021-02-08 19:55:00|23471.5|23456.5|23466.5|23451.5|23481.5|23466.5|23466.5|23451.5|37
1612814400000|2021-02-08 20:00:00|23471.5|23456.5|23471.5|23456.5|23471.5|23456.5|23471.5|23456.5|2
1612814700000|2021-02-08 20:05:00|||||||||1
1612815000000|2021-02-08 20:10:00|23481.5|23466.5|23481.5|23466.5|23481.5|23466.5|23481.5|23466.5|2
1612815300000|2021-02-08 20:15:00|23486.5|23471.5|23481.5|23466.5|23486.5|23471.5|23481.5|23466.5|14
1612815600000|2021-02-08 20:20:00|23476.5|23461.5|23481.5|23466.5|23481.5|23466.5|23476.5|23461.5|5
1612815900000|2021-02-08 20:25:00|23486.5|23471.5|23486.5|23471.5|23486.5|23471.5|23486.5|23471.5|11
1612816200000|2021-02-08 20:30:00|23481.5|23466.5|23491.5|23476.5|23506.5|23491.5|23481.5|23466.5|38
1612816500000|2021-02-08 20:35:00|23496.5|23481.5|23516.5|23501.5|23521.5|23506.5|23496.5|23481.5|79
1612816800000|2021-02-08 20:40:00|23506.5|23491.5|23516.5|23501.5|23516.5|23501.5|23506.5|23491.5|36
1612817100000|2021-02-08 20:45:00|23521.5|23506.5|23526.5|23511.5|23531.5|23516.5|23521.5|23506.5|42
1612817400000|2021-02-08 20:50:00|23521.5|23506.5|23521.5|23506.5|23526.5|23511.5|23516.5|23501.5|24
1612817700000|2021-02-08 20:55:00|23516.5|23501.5|23531.5|23516.5|23531.5|23516.5|23506.5|23491.5|30
1612818000000|2021-02-08 21:00:00|23555.3|23515.3|23531.3|23491.3|23555.3|23515.3|23524.4|23484.4|0
1612818300000|2021-02-08 21:05:00|23531.5|23491.5|23533.2|23493.2|23534.5|23494.5|23531.3|23491.3|0
1612818600000|2021-02-08 21:10:00|23533.5|23493.5|23538.6|23498.6|23540.7|23500.7|23530.4|23490.4|0
1612818900000|2021-02-08 21:15:00|23536.4|23496.4|23531.4|23491.4|23538.6|23498.6|23529.8|23489.8|0
1612819200000|2021-02-08 21:20:00|23530.8|23490.8|23530.8|23490.8|23531.4|23491.4|23528.2|23488.2|0
1612819500000|2021-02-08 21:25:00|23529.8|23489.8|23531.9|23491.9|23531.9|23491.9|23528.2|23488.2|0
1612819800000|2021-02-08 21:30:00|23531.5|23491.5|23534.9|23494.9|23540.1|23500.1|23531.5|23491.5|0
1612820100000|2021-02-08 21:35:00|23534.7|23494.7|23515.3|23475.3|23537.5|23497.5|23514.1|23474.1|0
1612820400000|2021-02-08 21:40:00|23515.6|23475.6|23524.9|23484.9|23526.2|23486.2|23515.3|23475.3|0
1612820700000|2021-02-08 21:45:00|23524.7|23484.7|23526.2|23486.2|23528.8|23488.8|23523.6|23483.6|0
1612821000000|2021-02-08 21:50:00|23526|23486|23527.5|23487.5|23527.5|23487.5|23522.3|23482.3|0
1612821300000|2021-02-08 21:55:00|23527.3|23487.3|23525.7|23485.7|23527.5|23487.5|23523.6|23483.6|0
1612821600000|2021-02-08 22:00:00|23525.5|23485.5|23524.4|23484.4|23525.5|23485.5|23523.3|23483.3|0
1612821900000|2021-02-08 22:05:00|23523.3|23483.3|23523.3|23483.3|23523.3|23483.3|23522.8|23482.8|0
1612822200000|2021-02-08 22:10:00|23523.9|23483.9|23523.3|23483.3|23524.4|23484.4|23522.8|23482.8|0
1612822500000|2021-02-08 22:15:00|23522.3|23482.3|23496.5|23456.5|23526|23486|23496.1|23456.1|0
1612822800000|2021-02-08 22:20:00|23496|23456|23494.9|23454.9|23496.5|23456.5|23494.9|23454.9|0
1612823100000|2021-02-08 22:25:00|23494.4|23454.4|23494.4|23454.4|23496.5|23456.5|23493.9|23453.9|0
1612823400000|2021-02-08 22:30:00|23494.9|23454.9|23497.3|23457.3|23497.3|23457.3|23494.9|23454.9|0
1612823700000|2021-02-08 22:35:00|23496.8|23456.8|23494.7|23454.7|23496.8|23456.8|23492.5|23452.5|0
1612824000000|2021-02-08 22:40:00|23495.2|23455.2|23494.7|23454.7|23495.2|23455.2|23494.7|23454.7|0
1612824300000|2021-02-08 22:45:00|23493.6|23453.6|23494.7|23454.7|23494.7|23454.7|23493.1|23453.1|0
1612824600000|2021-02-08 22:50:00|23494.1|23454.1|23500.5|23460.5|23500.5|23460.5|23494.1|23454.1|0
1612824900000|2021-02-08 22:55:00|23501.1|23461.1|23509.6|23469.6|23509.6|23469.6|23500.5|23460.5|0
1612825200000|2021-02-08 23:00:00|23509.8|23469.8|23507.3|23467.3|23524.4|23484.4|23502|23462|0
1612825500000|2021-02-08 23:05:00|23507.1|23467.1|23509.9|23469.9|23514.3|23474.3|23504.7|23464.7|0
1612825800000|2021-02-08 23:10:00|23510.1|23470.1|23515.6|23475.6|23515.6|23475.6|23509.9|23469.9|0
1612826100000|2021-02-08 23:15:00|23515.4|23475.4|23505.4|23465.4|23515.6|23475.6|23504.1|23464.1|0
1612826400000|2021-02-08 23:20:00|23505.5|23465.5|23480|23440|23506|23466|23480|23440|0
1612826700000|2021-02-08 23:25:00|23480.2|23440.2|23474.8|23434.8|23481.3|23441.3|23473.5|23433.5|0
1612827000000|2021-02-08 23:30:00|23474.5|23434.5|23484.3|23444.3|23484.3|23444.3|23473.5|23433.5|0
1612827300000|2021-02-08 23:35:00|23484.1|23444.1|23480.5|23440.5|23484.1|23444.1|23479.2|23439.2|0
1612827600000|2021-02-08 23:40:00|23480.7|23440.7|23479.2|23439.2|23481.7|23441.7|23474.8|23434.8|0
1612827900000|2021-02-08 23:45:00|23479|23439|23480.3|23440.3|23483|23443|23476.4|23436.4|0
1612828200000|2021-02-08 23:50:00|23480.1|23440.1|23477.7|23437.7|23480.3|23440.3|23476.4|23436.4|0
1612828500000|2021-02-08 23:55:00|23477.5|23437.5|23491.3|23451.3|23491.3|23451.3|23476.4|23436.4|0
1612828800000|2021-02-09 00:00:00|23491.2|23451.2|23478.8|23438.8|23495.4|23455.4|23476.2|23436.2|0
1612829100000|2021-02-09 00:05:00|23478.6|23438.6|23482|23442|23485.1|23445.1|23477.5|23437.5|0
1612829400000|2021-02-09 00:10:00|23482.1|23442.1|23504.1|23464.1|23504.1|23464.1|23482|23442|0
1612829700000|2021-02-09 00:15:00|23503.9|23463.9|23478.5|23438.5|23505.4|23465.4|23466.7|23426.7|0
1612830000000|2021-02-09 00:20:00|23478.4|23438.4|23475.3|23435.3|23484.3|23444.3|23472.3|23432.3|0
1612830300000|2021-02-09 00:25:00|23476.4|23436.4|23449|23409|23478.5|23438.5|23448.5|23408.5|0
1612830600000|2021-02-09 00:30:00|23451.2|23411.2|23467|23427|23473.1|23433.1|23451.2|23411.2|0
1612830900000|2021-02-09 00:35:00|23466.9|23426.9|23469.5|23429.5|23472.8|23432.8|23461|23421|0
1612831200000|2021-02-09 00:40:00|23466.6|23426.6|23466.4|23426.4|23472.7|23432.7|23466.4|23426.4|0
1612831500000|2021-02-09 00:45:00|23466.6|23426.6|23475.4|23435.4|23484.2|23444.2|23466.3|23426.3|0
1612831800000|2021-02-09 00:50:00|23476.5|23436.5|23508.8|23468.8|23508.8|23468.8|23476.5|23436.5|0
1612832100000|2021-02-09 00:55:00|23508.6|23468.6|23497.1|23457.1|23515.4|23475.4|23491.4|23451.4|0
1612832400000|2021-02-09 01:00:00|23497|23457|23484.7|23444.7|23497|23457|23484.5|23444.5|0
1612832700000|2021-02-09 01:05:00|23484.5|23444.5|23484|23444|23490.7|23450.7|23483.9|23443.9|0
1612833000000|2021-02-09 01:10:00|23483.9|23443.9|23463.6|23423.6|23484.4|23444.4|23460.1|23420.1|0
1612833300000|2021-02-09 01:15:00|23464.6|23424.6|23472.8|23432.8|23472.8|23432.8|23460.7|23420.7|0
1612833600000|2021-02-09 01:20:00|23473|23433|23479|23439|23485|23445|23472.4|23432.4|0
1612833900000|2021-02-09 01:25:00|23479.1|23439.1|23485|23445|23485|23445|23472.5|23432.5|0
1612834200000|2021-02-09 01:30:00|23485.1|23445.1|23479.4|23439.4|23485.3|23445.3|23473.1|23433.1|0
1612834500000|2021-02-09 01:35:00|23479.6|23439.6|23479.3|23439.3|23485.6|23445.6|23473.5|23433.5|0
1612834800000|2021-02-09 01:40:00|23479.1|23439.1|23485.4|23445.4|23485.6|23445.6|23476.3|23436.3|0
1612835100000|2021-02-09 01:45:00|23486.5|23446.5|23492.5|23452.5|23492.5|23452.5|23485.5|23445.5|0
1612835400000|2021-02-09 01:50:00|23492.3|23452.3|23498.3|23458.3|23504.3|23464.3|23489.2|23449.2|0
1612835700000|2021-02-09 01:55:00|23498.5|23458.5|23492.2|23452.2|23498.6|23458.6|23486.3|23446.3|0
1612836000000|2021-02-09 02:00:00|23492.3|23452.3|23492.2|23452.2|23495.3|23455.3|23492|23452|0
1612836300000|2021-02-09 02:05:00|23492.3|23452.3|23486.3|23446.3|23492.3|23452.3|23486.2|23446.2|0
1612836600000|2021-02-09 02:10:00|23486.5|23446.5|23492.3|23452.3|23492.5|23452.5|23486.3|23446.3|0
1612836900000|2021-02-09 02:15:00|23492.5|23452.5|23489.3|23449.3|23492.5|23452.5|23486.5|23446.5|0
1612837200000|2021-02-09 02:20:00|23489.4|23449.4|23492.5|23452.5|23492.5|23452.5|23486.5|23446.5|0
1612837500000|2021-02-09 02:25:00|23491.4|23451.4|23490.9|23450.9|23492.5|23452.5|23485|23445|0
1612837800000|2021-02-09 02:30:00|23491|23451|23485|23445|23491.5|23451.5|23485|23445|0
1612838100000|2021-02-09 02:35:00|23484.9|23444.9|23485.2|23445.2|23488.2|23448.2|23484.9|23444.9|0
1612838400000|2021-02-09 02:40:00|23485.1|23445.1|23478.6|23438.6|23485.2|23445.2|23478.4|23438.4|0
1612838700000|2021-02-09 02:45:00|23478.4|23438.4|23475.6|23435.6|23478.9|23438.9|23472.4|23432.4|0
1612839000000|2021-02-09 02:50:00|23472.7|23432.7|23472.7|23432.7|23478.9|23438.9|23472.6|23432.6|0
1612839300000|2021-02-09 02:55:00|23472.8|23432.8|23475.8|23435.8|23478.9|23438.9|23472.7|23432.7|0
1612839600000|2021-02-09 03:00:00|23475.9|23435.9|23473|23433|23478.7|23438.7|23472.6|23432.6|0
1612839900000|2021-02-09 03:05:00|23473.2|23433.2|23472.7|23432.7|23479.2|23439.2|23472.7|23432.7|0
1612840200000|2021-02-09 03:10:00|23472.9|23432.9|23478.7|23438.7|23478.7|23438.7|23472.9|23432.9|0
1612840500000|2021-02-09 03:15:00|23478.6|23438.6|23472.4|23432.4|23478.7|23438.7|23466.6|23426.6|0
1612840800000|2021-02-09 03:20:00|23471.4|23431.4|23472.1|23432.1|23475.4|23435.4|23469.6|23429.6|0
1612841100000|2021-02-09 03:25:00|23472.3|23432.3|23475.7|23435.7|23478.6|23438.6|23472.3|23432.3|0
1612841400000|2021-02-09 03:30:00|23474.7|23434.7|23472.9|23432.9|23478.9|23438.9|23472.6|23432.6|0
1612841700000|2021-02-09 03:35:00|23473|23433|23477.8|23437.8|23484.9|23444.9|23472.1|23432.1|0
1612842000000|2021-02-09 03:40:00|23476.8|23436.8|23471.9|23431.9|23476.8|23436.8|23471.7|23431.7|0
1612842300000|2021-02-09 03:45:00|23471.8|23431.8|23460.2|23420.2|23474.8|23434.8|23459.7|23419.7|0
1612842600000|2021-02-09 03:50:00|23460.3|23420.3|23466|23426|23472|23432|23460.2|23420.2|0
1612842900000|2021-02-09 03:55:00|23466.1|23426.1|23471.8|23431.8|23472|23432|23466|23426|0
1612843200000|2021-02-09 04:00:00|23470.8|23430.8|23472|23432|23472.3|23432.3|23466.2|23426.2|0
1612843500000|2021-02-09 04:05:00|23472.1|23432.1|23472|23432|23472.3|23432.3|23472|23432|0
1612843800000|2021-02-09 04:10:00|23472.1|23432.1|23466|23426|23472.2|23432.2|23465.9|23425.9|0
1612844100000|2021-02-09 04:15:00|23466.2|23426.2|23471.8|23431.8|23475|23435|23466|23426|0
1612844400000|2021-02-09 04:20:00|23471.9|23431.9|23465.9|23425.9|23472|23432|23460.2|23420.2|0
1612844700000|2021-02-09 04:25:00|23464.8|23424.8|23465.8|23425.8|23466|23426|23460|23420|0
1612845000000|2021-02-09 04:30:00|23465.9|23425.9|23466.2|23426.2|23471.8|23431.8|23465.7|23425.7|0
1612845300000|2021-02-09 04:35:00|23468.3|23428.3|23472|23432|23472.1|23432.1|23466|23426|0
1612845600000|2021-02-09 04:40:00|23472.1|23432.1|23472.1|23432.1|23478.1|23438.1|23472|23432|0
1612845900000|2021-02-09 04:45:00|23472|23432|23465.9|23425.9|23474.8|23434.8|23465.9|23425.9|0
1612846200000|2021-02-09 04:50:00|23465.8|23425.8|23475.7|23435.7|23475.7|23435.7|23465.7|23425.7|0
1612846500000|2021-02-09 04:55:00|23475.9|23435.9|23475.9|23435.9|23481.7|23441.7|23475.9|23435.9|0
1612846800000|2021-02-09 05:00:00|23476|23436|23481.7|23441.7|23481.8|23441.8|23475.7|23435.7|0
1612847100000|2021-02-09 05:05:00|23481.8|23441.8|23469.9|23429.9|23482|23442|23469.9|23429.9|0
1612847400000|2021-02-09 05:10:00|23469.8|23429.8|23478.9|23438.9|23481.7|23441.7|23469.7|23429.7|0
1612847700000|2021-02-09 05:15:00|23479.9|23439.9|23488|23448|23488.1|23448.1|23475.7|23435.7|0
1612848000000|2021-02-09 05:20:00|23486.9|23446.9|23502.7|23462.7|23505.5|23465.5|23482.3|23442.3|0
1612848300000|2021-02-09 05:25:00|23501.6|23461.6|23488.3|23448.3|23501.6|23461.6|23487.8|23447.8|0
1612848600000|2021-02-09 05:30:00|23488.1|23448.1|23505.7|23465.7|23505.8|23465.8|23488.1|23448.1|0
1612848900000|2021-02-09 05:35:00|23505.6|23465.6|23493.7|23453.7|23505.7|23465.7|23493.7|23453.7|0
1612849200000|2021-02-09 05:40:00|23493.8|23453.8|23493.5|23453.5|23496.7|23456.7|23493.2|23453.2|0
1612849500000|2021-02-09 05:45:00|23493.4|23453.4|23493.2|23453.2|23493.5|23453.5|23493.2|23453.2|0
1612849800000|2021-02-09 05:50:00|23493.4|23453.4|23487.4|23447.4|23493.5|23453.5|23487.2|23447.2|0
1612850100000|2021-02-09 05:55:00|23489.5|23449.5|23499.5|23459.5|23502.5|23462.5|23489.5|23449.5|0
1612850400000|2021-02-09 06:00:00|23499.4|23459.4|23488.4|23448.4|23502.8|23462.8|23488.3|23448.3|0
1612850700000|2021-02-09 06:05:00|23488.3|23448.3|23494.3|23454.3|23494.4|23454.4|23488.1|23448.1|0
1612851000000|2021-02-09 06:10:00|23494.1|23454.1|23494.3|23454.3|23494.4|23454.4|23488.1|23448.1|0
1612851300000|2021-02-09 06:15:00|23492.1|23452.1|23494.4|23454.4|23494.6|23454.6|23488.4|23448.4|0
1612851600000|2021-02-09 06:20:00|23494.6|23454.6|23488.6|23448.6|23494.6|23454.6|23488.4|23448.4|0
1612851900000|2021-02-09 06:25:00|23488.5|23448.5|23482|23442|23488.5|23448.5|23482|23442|0
1612852200000|2021-02-09 06:30:00|23482.1|23442.1|23481.5|23441.5|23487.4|23447.4|23475.7|23435.7|0
1612852500000|2021-02-09 06:35:00|23481.8|23441.8|23481.8|23441.8|23482|23442|23481.7|23441.7|0
1612852800000|2021-02-09 06:40:00|23481.9|23441.9|23487.5|23447.5|23487.5|23447.5|23481.5|23441.5|0
1612853100000|2021-02-09 06:45:00|23487.4|23447.4|23484.3|23444.3|23487.5|23447.5|23481.3|23441.3|0
1612853400000|2021-02-09 06:50:00|23485.4|23445.4|23480.9|23440.9|23487.5|23447.5|23475.2|23435.2|0
1612853700000|2021-02-09 06:55:00|23479.8|23439.8|23489.7|23449.7|23489.9|23449.9|23469|23429|0
1612854000000|2021-02-09 07:00:00|23489.6|23449.6|23471.5|23456.5|23489.6|23471.5|23471.5|23437.8|58
1612854300000|2021-02-09 07:05:00|23476.5|23461.5|23451.5|23436.5|23476.5|23461.5|23451.5|23436.5|43
1612854600000|2021-02-09 07:10:00|23456.5|23441.5|23456.5|23441.5|23466.5|23451.5|23456.5|23441.5|36
1612854900000|2021-02-09 07:15:00|23461.5|23446.5|23466.5|23451.5|23466.5|23451.5|23456.5|23441.5|18
1612855200000|2021-02-09 07:20:00|23471.5|23456.5|23471.5|23456.5|23476.5|23461.5|23471.5|23456.5|9
1612855500000|2021-02-09 07:25:00|23466.5|23451.5|23471.5|23456.5|23471.5|23456.5|23466.5|23451.5|8
1612855800000|2021-02-09 07:30:00|23466.5|23451.5|23476.5|23461.5|23481.5|23466.5|23466.5|23451.5|19
1612856100000|2021-02-09 07:35:00|23481.5|23466.5|23471.5|23456.5|23486.5|23471.5|23471.5|23456.5|15
1612856400000|2021-02-09 07:40:00|23466.5|23451.5|23466.5|23451.5|23466.5|23451.5|23461.5|23446.5|16
1612856700000|2021-02-09 07:45:00|23471.5|23456.5|23466.5|23451.5|23471.5|23456.5|23466.5|23451.5|40
1612857000000|2021-02-09 07:50:00|23476.5|23461.5|23481.5|23466.5|23481.5|23466.5|23476.5|23461.5|27
1612857300000|2021-02-09 07:55:00|23486.5|23471.5|23506.5|23491.5|23506.5|23491.5|23481.5|23466.5|55
1612857600000|2021-02-09 08:00:00|23481.5|23466.5|23391.5|23376.5|23501.5|23486.5|23386.5|23371.5|699
1612857900000|2021-02-09 08:05:00|23381.5|23366.5|23376.5|23361.5|23386.5|23371.5|23351.5|23336.5|454
1612858200000|2021-02-09 08:10:00|23381.5|23366.5|23366.5|23351.5|23396.5|23381.5|23351.5|23336.5|397
1612858500000|2021-02-09 08:15:00|23361.5|23346.5|23406.5|23391.5|23406.5|23391.5|23356.5|23341.5|317
1612858800000|2021-02-09 08:20:00|23411.5|23396.5|23421.5|23406.5|23436.5|23421.5|23401.5|23386.5|279
1612859100000|2021-02-09 08:25:00|23416.5|23401.5|23446.5|23431.5|23456.5|23441.5|23416.5|23401.5|215
1612859400000|2021-02-09 08:30:00|23441.5|23426.5|23431.5|23416.5|23446.5|23431.5|23431.5|23416.5|148
1612859700000|2021-02-09 08:35:00|23426.5|23411.5|23411.5|23396.5|23431.5|23416.5|23396.5|23381.5|192
1612860000000|2021-02-09 08:40:00|23416.5|23401.5|23411.5|23396.5|23421.5|23406.5|23401.5|23386.5|145
1612860300000|2021-02-09 08:45:00|23416.5|23401.5|23431.5|23416.5|23431.5|23416.5|23406.5|23391.5|158
1612860600000|2021-02-09 08:50:00|23426.5|23411.5|23416.5|23401.5|23426.5|23411.5|23411.5|23396.5|173
1612860900000|2021-02-09 08:55:00|23411.5|23396.5|23386.5|23371.5|23416.5|23401.5|23386.5|23371.5|102
1612861200000|2021-02-09 09:00:00|23381.5|23366.5|23383.1|23368.1|23398.1|23383.1|23376.5|23361.5|109
1612861500000|2021-02-09 09:05:00|23378.1|23363.1|23338.1|23323.1|23383.1|23368.1|23328.1|23313.1|272
1612861800000|2021-02-09 09:10:00|23348.1|23333.1|23338.1|23323.1|23363.1|23348.1|23338.1|23323.1|194
1612862100000|2021-02-09 09:15:00|23333.1|23318.1|23288.1|23273.1|23338.1|23323.1|23283.1|23268.1|509
1612862400000|2021-02-09 09:20:00|23293.1|23278.1|23323.1|23308.1|23323.1|23308.1|23268.1|23253.1|266
1612862700000|2021-02-09 09:25:00|23328.1|23313.1|23348.1|23333.1|23358.1|23343.1|23323.1|23308.1|196
1612863000000|2021-02-09 09:30:00|23343.1|23328.1|23303.1|23288.1|23348.1|23333.1|23303.1|23288.1|186
1612863300000|2021-02-09 09:35:00|23298.1|23283.1|23288.1|23273.1|23323.1|23308.1|23288.1|23273.1|244
1612863600000|2021-02-09 09:40:00|23283.1|23268.1|23288.1|23273.1|23298.1|23283.1|23263.1|23248.1|317
1612863900000|2021-02-09 09:45:00|23293.1|23278.1|23318.1|23303.1|23318.1|23303.1|23293.1|23278.1|78
1612864200000|2021-02-09 09:50:00|23323.1|23308.1|23333.1|23318.1|23333.1|23318.1|23313.1|23298.1|101
1612864500000|2021-02-09 09:55:00|23338.1|23323.1|23328.1|23313.1|23343.1|23328.1|23328.1|23313.1|57
1612864800000|2021-02-09 10:00:00|23323.1|23308.1|23338.1|23323.1|23338.1|23323.1|23318.1|23303.1|50
1612865100000|2021-02-09 10:05:00|23333.1|23318.1|23343.1|23328.1|23353.1|23338.1|23328.1|23313.1|109
1612865400000|2021-02-09 10:10:00|23348.1|23333.1|23358.1|23343.1|23363.1|23348.1|23343.1|23328.1|147
1612865700000|2021-02-09 10:15:00|23353.1|23338.1|23373.1|23358.1|23373.1|23358.1|23353.1|23338.1|65
1612866000000|2021-02-09 10:20:00|23378.1|23363.1|23358.1|23343.1|23378.1|23363.1|23353.1|23338.1|277
1612866300000|2021-02-09 10:25:00|23363.1|23348.1|23373.1|23358.1|23373.1|23358.1|23358.1|23343.1|66
1612866600000|2021-02-09 10:30:00|23378.1|23363.1|23363.1|23348.1|23388.1|23373.1|23363.1|23348.1|126
1612866900000|2021-02-09 10:35:00|23368.1|23353.1|23353.1|23338.1|23368.1|23353.1|23353.1|23338.1|75
1612867200000|2021-02-09 10:40:00|23348.1|23333.1|23348.1|23333.1|23348.1|23333.1|23328.1|23313.1|89
1612867500000|2021-02-09 10:45:00|23353.1|23338.1|23363.1|23348.1|23363.1|23348.1|23353.1|23338.1|72
1612867800000|2021-02-09 10:50:00|23358.1|23343.1|23368.1|23353.1|23368.1|23353.1|23353.1|23338.1|61
1612868100000|2021-02-09 10:55:00|23363.1|23348.1|23373.1|23358.1|23378.1|23363.1|23363.1|23348.1|43
1612868400000|2021-02-09 11:00:00|23368.1|23353.1|23373.1|23358.1|23373.1|23358.1|23358.1|23343.1|35
1612868700000|2021-02-09 11:05:00|23368.1|23353.1|23333.1|23318.1|23368.1|23353.1|23328.1|23313.1|136
1612869000000|2021-02-09 11:10:00|23338.1|23323.1|23328.1|23313.1|23343.1|23328.1|23328.1|23313.1|49
1612869300000|2021-02-09 11:15:00|23333.1|23318.1|23338.1|23323.1|23338.1|23323.1|23333.1|23318.1|45
1612869600000|2021-02-09 11:20:00|23343.1|23328.1|23343.1|23328.1|23353.1|23338.1|23333.1|23318.1|56
1612869900000|2021-02-09 11:25:00|23348.1|23333.1|23338.1|23323.1|23348.1|23333.1|23338.1|23323.1|54
1612870200000|2021-02-09 11:30:00|23343.1|23328.1|23343.1|23328.1|23353.1|23338.1|23343.1|23328.1|56
1612870500000|2021-02-09 11:35:00|23348.1|23333.1|23343.1|23328.1|23353.1|23338.1|23338.1|23323.1|30
1612870800000|2021-02-09 11:40:00|23348.1|23333.1|23348.1|23333.1|23348.1|23333.1|23343.1|23328.1|22
1612871100000|2021-02-09 11:45:00|23343.1|23328.1|23343.1|23328.1|23343.1|23328.1|23343.1|23328.1|31
1612871400000|2021-02-09 11:50:00|23348.1|23333.1|23358.1|23343.1|23363.1|23348.1|23348.1|23333.1|64
1612871700000|2021-02-09 11:55:00|23363.1|23348.1|23353.1|23338.1|23363.1|23348.1|23348.1|23333.1|27
1612872000000|2021-02-09 12:00:00|23358.1|23343.1|23358.1|23343.1|23363.1|23348.1|23353.1|23338.1|52
1612872300000|2021-02-09 12:05:00|23353.1|23338.1|23343.1|23328.1|23353.1|23338.1|23343.1|23328.1|34
1612872600000|2021-02-09 12:10:00|23348.1|23333.1|23353.1|23338.1|23358.1|23343.1|23343.1|23328.1|20
1612872900000|2021-02-09 12:15:00|23358.1|23343.1|23358.1|23343.1|23358.1|23343.1|23353.1|23338.1|20
1612873200000|2021-02-09 12:20:00|23363.1|23348.1|23353.1|23338.1|23363.1|23348.1|23353.1|23338.1|36
1612873500000|2021-02-09 12:25:00|23348.1|23333.1|23338.1|23323.1|23353.1|23338.1|23338.1|23323.1|38
1612873800000|2021-02-09 12:30:00|23333.1|23318.1|23338.1|23323.1|23343.1|23328.1|23333.1|23318.1|63
1612874100000|2021-02-09 12:35:00|23343.1|23328.1|23338.1|23323.1|23343.1|23328.1|23338.1|23323.1|36
1612874400000|2021-02-09 12:40:00|23343.1|23328.1|23338.1|23323.1|23348.1|23333.1|23338.1|23323.1|52
1612874700000|2021-02-09 12:45:00|23333.1|23318.1|23333.1|23318.1|23338.1|23323.1|23333.1|23318.1|46
1612875000000|2021-02-09 12:50:00|23328.1|23313.1|23323.1|23308.1|23333.1|23318.1|23323.1|23308.1|26
1612875300000|2021-02-09 12:55:00|23328.1|23313.1|23338.1|23323.1|23343.1|23328.1|23328.1|23313.1|65
1612875600000|2021-02-09 13:00:00|23333.1|23318.1|23333.1|23318.1|23338.1|23323.1|23323.1|23308.1|72
1612875900000|2021-02-09 13:05:00|23328.1|23313.1|23328.1|23313.1|23328.1|23313.1|23323.1|23308.1|34
1612876200000|2021-02-09 13:10:00|23323.1|23308.1|23318.1|23303.1|23328.1|23313.1|23318.1|23303.1|99
1612876500000|2021-02-09 13:15:00|23308.1|23293.1|23303.1|23288.1|23313.1|23298.1|23303.1|23288.1|169
1612876800000|2021-02-09 13:20:00|23298.1|23283.1|23303.1|23288.1|23308.1|23293.1|23298.1|23283.1|216
1612877100000|2021-02-09 13:25:00|23308.1|23293.1|23293.1|23278.1|23308.1|23293.1|23288.1|23273.1|176
1612877400000|2021-02-09 13:30:00|23288.1|23273.1|23298.1|23283.1|23298.1|23283.1|23278.1|23263.1|150
1612877700000|2021-02-09 13:35:00|23303.1|23288.1|23298.1|23283.1|23308.1|23293.1|23293.1|23278.1|94
1612878000000|2021-02-09 13:40:00|23303.1|23288.1|23318.1|23303.1|23323.1|23308.1|23303.1|23288.1|101
1612878300000|2021-02-09 13:45:00|23323.1|23308.1|23353.1|23338.1|23353.1|23338.1|23323.1|23308.1|81
1612878600000|2021-02-09 13:50:00|23358.1|23343.1|23353.1|23338.1|23373.1|23358.1|23353.1|23338.1|110
1612878900000|2021-02-09 13:55:00|23358.1|23343.1|23343.1|23328.1|23358.1|23343.1|23338.1|23323.1|43
1612879200000|2021-02-09 14:00:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23338.1|23323.1|98
1612879500000|2021-02-09 14:05:00|23343.1|23328.1|23333.1|23318.1|23348.1|23333.1|23333.1|23318.1|76
1612879800000|2021-02-09 14:10:00|23328.1|23313.1|23333.1|23318.1|23343.1|23328.1|23328.1|23313.1|40
1612880100000|2021-02-09 14:15:00|23338.1|23323.1|23323.1|23308.1|23338.1|23323.1|23323.1|23308.1|55
1612880400000|2021-02-09 14:20:00|23328.1|23313.1|23343.1|23328.1|23348.1|23333.1|23323.1|23308.1|243
1612880700000|2021-02-09 14:25:00|23338.1|23323.1|23333.1|23318.1|23338.1|23323.1|23333.1|23318.1|75
1612881000000|2021-02-09 14:30:00|23338.1|23323.1|23328.1|23313.1|23348.1|23333.1|23328.1|23313.1|84
1612881300000|2021-02-09 14:35:00|23333.1|23318.1|23318.1|23303.1|23333.1|23318.1|23308.1|23293.1|306
1612881600000|2021-02-09 14:40:00|23313.1|23298.1|23308.1|23293.1|23313.1|23298.1|23283.1|23268.1|160
1612881900000|2021-02-09 14:45:00|23303.1|23288.1|23308.1|23293.1|23323.1|23308.1|23303.1|23288.1|109
1612882200000|2021-02-09 14:50:00|23313.1|23298.1|23343.1|23328.1|23343.1|23328.1|23303.1|23288.1|183
1612882500000|2021-02-09 14:55:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23338.1|23323.1|176
1612882800000|2021-02-09 15:00:00|23353.1|23338.1|23353.1|23338.1|23358.1|23343.1|23343.1|23328.1|244
1612883100000|2021-02-09 15:05:00|23348.1|23333.1|23398.1|23383.1|23398.1|23383.1|23348.1|23333.1|335
1612883400000|2021-02-09 15:10:00|23403.1|23388.1|23393.1|23378.1|23408.1|23393.1|23393.1|23378.1|219
1612883700000|2021-02-09 15:15:00|23388.1|23373.1|23393.1|23378.1|23398.1|23383.1|23383.1|23368.1|194
1612884000000|2021-02-09 15:20:00|23388.1|23373.1|23383.1|23368.1|23393.1|23378.1|23378.1|23363.1|169
1612884300000|2021-02-09 15:25:00|23378.1|23363.1|23408.1|23393.1|23408.1|23393.1|23378.1|23363.1|259
1612884600000|2021-02-09 15:30:00|23403.1|23388.1|23383.1|23368.1|23403.1|23388.1|23383.1|23368.1|134
1612884900000|2021-02-09 15:35:00|23388.1|23373.1|23403.1|23388.1|23403.1|23388.1|23388.1|23373.1|477
1612885200000|2021-02-09 15:40:00|23398.1|23383.1|23398.1|23383.1|23418.1|23403.1|23388.1|23373.1|417
1612885500000|2021-02-09 15:45:00|23403.1|23388.1|23398.1|23383.1|23403.1|23388.1|23388.1|23373.1|185
1612885800000|2021-02-09 15:50:00|23408.1|23393.1|23378.1|23363.1|23408.1|23393.1|23378.1|23363.1|185
1612886100000|2021-02-09 15:55:00|23383.1|23368.1|23373.1|23358.1|23383.1|23368.1|23368.1|23353.1|422
1612886400000|2021-02-09 16:00:00|23368.1|23353.1|23353.1|23338.1|23373.1|23358.1|23343.1|23328.1|244
1612886700000|2021-02-09 16:05:00|23348.1|23333.1|23313.1|23298.1|23353.1|23338.1|23313.1|23298.1|493
1612887000000|2021-02-09 16:10:00|23308.1|23293.1|23333.1|23318.1|23343.1|23328.1|23298.1|23283.1|447
1612887300000|2021-02-09 16:15:00|23328.1|23313.1|23328.1|23313.1|23338.1|23323.1|23318.1|23303.1|498
1612887600000|2021-02-09 16:20:00|23323.1|23308.1|23343.1|23328.1|23348.1|23333.1|23318.1|23303.1|178
1612887900000|2021-02-09 16:25:00|23348.1|23333.1|23318.1|23303.1|23348.1|23333.1|23318.1|23303.1|430
1612888200000|2021-02-09 16:30:00|23313.1|23298.1|23313.1|23298.1|23333.1|23318.1|23293.1|23278.1|594
1612888500000|2021-02-09 16:35:00|23318.1|23303.1|23353.1|23338.1|23358.1|23343.1|23318.1|23303.1|732
1612888800000|2021-02-09 16:40:00|23358.1|23343.1|23333.1|23318.1|23358.1|23343.1|23333.1|23318.1|81
1612889100000|2021-02-09 16:45:00|23338.1|23323.1|23348.1|23333.1|23348.1|23333.1|23338.1|23323.1|27
1612889400000|2021-02-09 16:50:00|23343.1|23323.1|23343.1|23323.1|23343.1|23328.1|23343.1|23323.1|11
1612889700000|2021-02-09 16:55:00|23338.1|23318.1|23338.1|23318.1|23343.1|23323.1|23333.1|23313.1|39
1612890000000|2021-02-09 17:00:00|23343.1|23313.1|23343.1|23323.1|23343.1|23323.1|23338.1|23313.1|0
1612890300000|2021-02-09 17:05:00|23348.1|23318.1|23343.1|23323.1|23348.1|23323.1|23338.1|23318.1|16
1612890600000|2021-02-09 17:10:00|23348.1|23328.1|23353.1|23333.1|23353.1|23333.1|23343.1|23323.1|9
1612890900000|2021-02-09 17:15:00|23348.1|23328.1|23353.1|23333.1|23353.1|23333.1|23348.1|23328.1|3
1612891200000|2021-02-09 17:20:00|23348.1|23328.1|23358.1|23338.1|23358.1|23338.1|23348.1|23328.1|6
1612891500000|2021-02-09 17:25:00|23353.1|23333.1|23353.1|23333.1|23358.1|23338.1|23353.1|23333.1|7
1612891800000|2021-02-09 17:30:00|23358.1|23338.1|23358.1|23333.1|23358.1|23338.1|23353.1|23333.1|6
1612892100000|2021-02-09 17:35:00|23363.1|23338.1|23363.1|23338.1|23363.1|23338.1|23363.1|23333.1|4
1612892400000|2021-02-09 17:40:00|23358.1|23343.1|23363.1|23338.1|23363.1|23343.1|23358.1|23338.1|12
1612892700000|2021-02-09 17:45:00|23358.1|23343.1|23373.1|23353.1|23378.1|23358.1|23358.1|23338.1|44
1612893000000|2021-02-09 17:50:00|23378.1|23358.1|23383.1|23358.1|23383.1|23363.1|23373.1|23353.1|29
1612893300000|2021-02-09 17:55:00|23388.1|23363.1|23378.1|23353.1|23388.1|23363.1|23373.1|23353.1|29
1612893600000|2021-02-09 18:00:00|23373.1|23358.1|23383.1|23358.1|23383.1|23358.1|23373.1|23358.1|6
1612893900000|2021-02-09 18:05:00|23378.1|23353.1|23378.1|23358.1|23378.1|23358.1|23373.1|23353.1|2
1612894200000|2021-02-09 18:10:00|23383.1|23363.1|23388.1|23363.1|23388.1|23368.1|23383.1|23363.1|30
1612894500000|2021-02-09 18:15:00|23383.1|23358.1|23388.1|23363.1|23388.1|23363.1|23378.1|23358.1|4
1612894800000|2021-02-09 18:20:00|23383.1|23358.1|23378.1|23353.1|23383.1|23363.1|23378.1|23353.1|8
1612895100000|2021-02-09 18:25:00|23373.1|23358.1|23378.1|23353.1|23378.1|23358.1|23373.1|23353.1|6
1612895400000|2021-02-09 18:30:00|23373.1|23358.1|23388.1|23368.1|23388.1|23368.1|23373.1|23353.1|20
1612895700000|2021-02-09 18:35:00|23383.1|23363.1|23398.1|23373.1|23403.1|23378.1|23383.1|23363.1|49
1612896000000|2021-02-09 18:40:00|23393.1|23368.1|23388.1|23368.1|23398.1|23373.1|23388.1|23368.1|21
1612896300000|2021-02-09 18:45:00|23383.1|23363.1|23383.1|23363.1|23388.1|23368.1|23383.1|23363.1|2
1612896600000|2021-02-09 18:50:00|23388.1||23388.1||23388.1||23388.1||1
1612896900000|2021-02-09 18:55:00|23383.1|23368.1|23383.1|23363.1|23393.1|23373.1|23383.1|23363.1|9
1612897200000|2021-02-09 19:00:00|23388.1|23368.1|23388.1|23368.1|23388.1|23368.1|23388.1|23363.1|8
1612897500000|2021-02-09 19:05:00|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|14
1612897800000|2021-02-09 19:10:00|23388.1|23368.1|23388.1|23368.1|23388.1|23373.1|23388.1|23368.1|13
1612898100000|2021-02-09 19:15:00|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23388.1|23368.1|5
1612898400000|2021-02-09 19:20:00|23388.1|23368.1|23378.1|23358.1|23393.1|23373.1|23378.1|23358.1|30
1612898700000|2021-02-09 19:25:00|23383.1|23363.1|23398.1|23383.1|23403.1|23383.1|23383.1|23358.1|25
1612899000000|2021-02-09 19:30:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|12
1612899300000|2021-02-09 19:35:00|||||||||2
1612899600000|2021-02-09 19:40:00|23393.1|23378.1|23393.1|23378.1|23393.1|23378.1|23393.1|23378.1|1
1612900200000|2021-02-09 19:50:00|||||||||2
1612900500000|2021-02-09 19:55:00|23388.1|23373.1|23388.1|23373.1|23388.1|23373.1|23388.1|23373.1|13
1612900800000|2021-02-09 20:00:00|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|1
1612901400000|2021-02-09 20:10:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|3
1612901700000|2021-02-09 20:15:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|21
1612902000000|2021-02-09 20:20:00|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|4
1612902300000|2021-02-09 20:25:00|23378.1|23363.1|23383.1|23368.1|23383.1|23368.1|23378.1|23363.1|4
1612902600000|2021-02-09 20:30:00|23388.1|23373.1|23378.1|23363.1|23393.1|23378.1|23378.1|23363.1|27
1612902900000|2021-02-09 20:35:00|23373.1|23358.1|23388.1|23373.1|23388.1|23373.1|23373.1|23358.1|39
1612903200000|2021-02-09 20:40:00|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|8
1612903500000|2021-02-09 20:45:00|||||||||4
1612903800000|2021-02-09 20:50:00|23388.1|23373.1|23378.1|23363.1|23388.1|23373.1|23378.1|23363.1|20
1612904100000|2021-02-09 20:55:00|23373.1|23358.1|23388.1|23373.1|23388.1|23373.1|23353.1|23338.1|16
1612904400000|2021-02-09 21:00:00|23392.7|23352.7|23413.3|23373.3|23413.3|23373.3|23392.7|23352.7|0
1612904700000|2021-02-09 21:05:00|23413|23373|23409.4|23369.4|23414.5|23374.5|23403.7|23363.7|0
1612905000000|2021-02-09 21:10:00|23409.6|23369.6|23409.5|23369.5|23413.3|23373.3|23408.8|23368.8|0
1612905300000|2021-02-09 21:15:00|23409.7|23369.7|23409.7|23369.7|23409.7|23369.7|23408.1|23368.1|0
1612905600000|2021-02-09 21:20:00|23410.3|23370.3|23409.7|23369.7|23410.3|23370.3|23409.7|23369.7|0
1612905900000|2021-02-09 21:25:00|23410.3|23370.3|23430|23390|23430|23390|23409.2|23369.2|0
1612906200000|2021-02-09 21:30:00|23429.6|23389.6|23428|23388|23437.5|23397.5|23426.7|23386.7|0
1612906500000|2021-02-09 21:35:00|23428.2|23388.2|23430.6|23390.6|23431.9|23391.9|23428|23388|0
1612906800000|2021-02-09 21:40:00|23430.8|23390.8|23433.2|23393.2|23434.4|23394.4|23430.6|23390.6|0
1612907100000|2021-02-09 21:45:00|23432.9|23392.9|23433.2|23393.2|23433.2|23393.2|23429.3|23389.3|0
1612907400000|2021-02-09 21:50:00|23433.4|23393.4|23433.2|23393.2|23435.7|23395.7|23433.2|23393.2|0
1612907700000|2021-02-09 21:55:00|23433.4|23393.4|23439.4|23399.4|23440.1|23400.1|23433.2|23393.2|0
1612908000000|2021-02-09 22:00:00|23439.1|23399.1|23440.2|23400.2|23440.7|23400.7|23437.5|23397.5|0
1612908300000|2021-02-09 22:05:00|23441.3|23401.3|23439.7|23399.7|23441.3|23401.3|23438.1|23398.1|0
1612908600000|2021-02-09 22:10:00|23439.1|23399.1|23441.2|23401.2|23441.7|23401.7|23439.1|23399.1|0
1612908900000|2021-02-09 22:15:00|23440.6|23400.6|23440.1|23400.1|23441.2|23401.2|23440.1|23400.1|0
1612909200000|2021-02-09 22:20:00|23439.6|23399.6|23439.6|23399.6|23440.1|23400.1|23439.6|23399.6|0
1612909500000|2021-02-09 22:25:00|23439|23399|23439|23399|23439|23399|23439|23399|0
1612909800000|2021-02-09 22:30:00|23439.6|23399.6|23438.5|23398.5|23440.6|23400.6|23438|23398|0
1612910100000|2021-02-09 22:35:00|23439.6|23399.6|23438.5|23398.5|23439.6|23399.6|23436.9|23396.9|0
1612910400000|2021-02-09 22:40:00|23439|23399|23439|23399|23441.2|23401.2|23438.5|23398.5|0
1612910700000|2021-02-09 22:45:00|23439.6|23399.6|23440.1|23400.1|23441.2|23401.2|23439|23399|0
1612911000000|2021-02-09 22:50:00|23439|23399|23437.5|23397.5|23440.1|23400.1|23437.5|23397.5|0
1612911300000|2021-02-09 22:55:00|23437|23397|23439.7|23399.7|23440.2|23400.2|23436.5|23396.5|0
1612911600000|2021-02-09 23:00:00|23441|23401|23434.6|23394.6|23445.4|23405.4|23433.3|23393.3|0
1612911900000|2021-02-09 23:05:00|23434.4|23394.4|23437.7|23397.7|23440.2|23400.2|23433.3|23393.3|0
1612912200000|2021-02-09 23:10:00|23437.8|23397.8|23436.4|23396.4|23438.9|23398.9|23433.3|23393.3|0
1612912500000|2021-02-09 23:15:00|23436.1|23396.1|23434.6|23394.6|23440.2|23400.2|23433.3|23393.3|0
1612912800000|2021-02-09 23:20:00|23434.8|23394.8|23435.9|23395.9|23436.4|23396.4|23434.6|23394.6|0
1612913100000|2021-02-09 23:25:00|23436|23396|23428.3|23388.3|23437.2|23397.2|23425.8|23385.8|0
1612913400000|2021-02-09 23:30:00|23428.4|23388.4|23431.5|23391.5|23431.5|23391.5|23427.7|23387.7|0
1612913700000|2021-02-09 23:35:00|23431.8|23391.8|23437.2|23397.2|23437.2|23397.2|23431.5|23391.5|0
1612914000000|2021-02-09 23:40:00|23437|23397|23438.5|23398.5|23438.5|23398.5|23435.9|23395.9|0
1612914300000|2021-02-09 23:45:00|23438.7|23398.7|23436.6|23396.6|23439.8|23399.8|23435.9|23395.9|0
1612914600000|2021-02-09 23:50:00|23436.7|23396.7|23431.5|23391.5|23437.2|23397.2|23429|23389|0
1612914900000|2021-02-09 23:55:00|23431.4|23391.4|23427.7|23387.7|23432.8|23392.8|23427.7|23387.7|0
1612915200000|2021-02-10 00:00:00|23427.8|23387.8|23424.5|23384.5|23429|23389|23422|23382|0
1612915500000|2021-02-10 00:05:00|23424.6|23384.6|23422|23382|23426.4|23386.4|23418.2|23378.2|0
1612915800000|2021-02-10 00:10:00|23422.1|23382.1|23427|23387|23427.7|23387.7|23418.2|23378.2|0
1612916100000|2021-02-10 00:15:00|23427.2|23387.2|23413.6|23373.6|23427.7|23387.7|23401.9|23361.9|0
1612916400000|2021-02-10 00:20:00|23413.7|23373.7|23419.7|23379.7|23419.9|23379.9|23413.4|23373.4|0
1612916700000|2021-02-10 00:25:00|23419.8|23379.8|23437.3|23397.3|23437.5|23397.5|23419.7|23379.7|0
1612917000000|2021-02-10 00:30:00|23437.2|23397.2|23431|23391|23442.5|23402.5|23425.1|23385.1|0
1612917300000|2021-02-10 00:35:00|23430.9|23390.9|23431.5|23391.5|23437|23397|23430.9|23390.9|0
1612917600000|2021-02-10 00:40:00|23431.3|23391.3|23434.2|23394.2|23437.2|23397.2|23425.5|23385.5|0
1612917900000|2021-02-10 00:45:00|23434|23394|23431.3|23391.3|23437.2|23397.2|23428.2|23388.2|0
1612918200000|2021-02-10 00:50:00|23431.2|23391.2|23431.3|23391.3|23437.2|23397.2|23431|23391|0
1612918500000|2021-02-10 00:55:00|23431.5|23391.5|23437.2|23397.2|23437.3|23397.3|23431.2|23391.2|0
1612918800000|2021-02-10 01:00:00|23437.3|23397.3|23436.1|23396.1|23444.9|23404.9|23435.9|23395.9|0
1612919100000|2021-02-10 01:05:00|23435.9|23395.9|23445.2|23405.2|23445.2|23405.2|23433.1|23393.1|0
1612919400000|2021-02-10 01:10:00|23442.3|23402.3|23433.8|23393.8|23445.2|23405.2|23427.9|23387.9|0
1612919700000|2021-02-10 01:15:00|23434.9|23394.9|23465.8|23425.8|23472.2|23432.2|23434.9|23394.9|0
1612920000000|2021-02-10 01:20:00|23465.6|23425.6|23459.5|23419.5|23465.8|23425.8|23459.3|23419.3|0
1612920300000|2021-02-10 01:25:00|23459.6|23419.6|23453.2|23413.2|23465.5|23425.5|23452.8|23412.8|0
1612920600000|2021-02-10 01:30:00|23455.4|23415.4|23453.5|23413.5|23465.2|23425.2|23447.4|23407.4|0
1612920900000|2021-02-10 01:35:00|23453.6|23413.6|23453.6|23413.6|23462.6|23422.6|23453.5|23413.5|0
1612921200000|2021-02-10 01:40:00|23453.7|23413.7|23465.8|23425.8|23471.7|23431.7|23453.5|23413.5|0
1612921500000|2021-02-10 01:45:00|23465.9|23425.9|23471.9|23431.9|23472|23432|23465.8|23425.8|0
1612921800000|2021-02-10 01:50:00|23471.7|23431.7|23477.7|23437.7|23483.7|23443.7|23471.7|23431.7|0
1612922100000|2021-02-10 01:55:00|23477.8|23437.8|23489.8|23449.8|23490.1|23450.1|23477.7|23437.7|0
1612922400000|2021-02-10 02:00:00|23489.9|23449.9|23496|23456|23496|23456|23489.8|23449.8|0
1612922700000|2021-02-10 02:05:00|23498.2|23458.2|23492.4|23452.4|23501.7|23461.7|23489.5|23449.5|0
1612923000000|2021-02-10 02:10:00|23493.5|23453.5|23495.6|23455.6|23496|23456|23492.7|23452.7|0
1612923300000|2021-02-10 02:15:00|23495.7|23455.7|23495.3|23455.3|23495.7|23455.7|23489.5|23449.5|0
1612923600000|2021-02-10 02:20:00|23495.1|23455.1|23489.2|23449.2|23495.3|23455.3|23489|23449|0
1612923900000|2021-02-10 02:25:00|23489.1|23449.1|23490.7|23450.7|23496.2|23456.2|23489|23449|0
1612924200000|2021-02-10 02:30:00|23491.7|23451.7|23493.5|23453.5|23496.5|23456.5|23490.4|23450.4|0
1612924500000|2021-02-10 02:35:00|23492.5|23452.5|23484.6|23444.6|23496.6|23456.6|23484.6|23444.6|0
1612924800000|2021-02-10 02:40:00|23484.5|23444.5|23492.3|23452.3|23498.3|23458.3|23484.4|23444.4|0
1612925100000|2021-02-10 02:45:00|23492.2|23452.2|23493.1|23453.1|23499.4|23459.4|23487.4|23447.4|0
1612925400000|2021-02-10 02:50:00|23492|23452|23493|23453|23493.1|23453.1|23487.3|23447.3|0
1612925700000|2021-02-10 02:55:00|23492.8|23452.8|23493.3|23453.3|23493.3|23453.3|23487|23447|0
1612926000000|2021-02-10 03:00:00|23493.4|23453.4|23493.9|23453.9|23499.5|23459.5|23493.4|23453.4|0
1612926300000|2021-02-10 03:05:00|23493.8|23453.8|23493.9|23453.9|23499.7|23459.7|23493.6|23453.6|0
1612926600000|2021-02-10 03:10:00|23494|23454|23494.2|23454.2|23500.6|23460.6|23493.9|23453.9|0
1612926900000|2021-02-10 03:15:00|23494.1|23454.1|23500|23460|23500|23460|23494|23454|0
1612927200000|2021-02-10 03:20:00|23499.8|23459.8|23500|23460|23500.1|23460.1|23499.7|23459.7|0
1612927500000|2021-02-10 03:25:00|23500.1|23460.1|23499.8|23459.8|23500.1|23460.1|23494|23454|0
1612927800000|2021-02-10 03:30:00|23500|23460|23491|23451|23500.1|23460.1|23491|23451|0
1612928100000|2021-02-10 03:35:00|23492.1|23452.1|23487.9|23447.9|23494|23454|23487.9|23447.9|0
1612928400000|2021-02-10 03:40:00|23488|23448|23494|23454|23494|23454|23487.9|23447.9|0
1612928700000|2021-02-10 03:45:00|23493.9|23453.9|23493.9|23453.9|23494.1|23454.1|23493.7|23453.7|0
1612929000000|2021-02-10 03:50:00|23494|23454|23494|23454|23494|23454|23488|23448|0
1612929300000|2021-02-10 03:55:00|23492.9|23452.9|23488|23448|23494|23454|23482.1|23442.1|0
1612929600000|2021-02-10 04:00:00|23487.9|23447.9|23488|23448|23488.2|23448.2|23482.1|23442.1|0
1612929900000|2021-02-10 04:05:00|23487.9|23447.9|23481.5|23441.5|23488|23448|23481.4|23441.4|0
1612930200000|2021-02-10 04:10:00|23481.6|23441.6|23476|23436|23481.8|23441.8|23475.8|23435.8|0
1612930500000|2021-02-10 04:15:00|23477|23437|23482.3|23442.3|23482.4|23442.4|23476|23436|0
1612930800000|2021-02-10 04:20:00|23482.4|23442.4|23476.5|23436.5|23482.4|23442.4|23476.5|23436.5|0
1612931100000|2021-02-10 04:25:00|23477.6|23437.6|23476.3|23436.3|23482.3|23442.3|23476.3|23436.3|0
1612931400000|2021-02-10 04:30:00|23476.5|23436.5|23476.5|23436.5|23476.5|23436.5|23470.6|23430.6|0
1612931700000|2021-02-10 04:35:00|23476.6|23436.6|23482.9|23442.9|23483.2|23443.2|23476.5|23436.5|0
1612932000000|2021-02-10 04:40:00|23483|23443|23482.9|23442.9|23483|23443|23482.7|23442.7|0
1612932300000|2021-02-10 04:45:00|23483|23443|23477.4|23437.4|23483|23443|23477.2|23437.2|0
1612932600000|2021-02-10 04:50:00|23477.5|23437.5|23471.2|23431.2|23477.5|23437.5|23471.2|23431.2|0
1612932900000|2021-02-10 04:55:00|23471.4|23431.4|23479.9|23439.9|23483|23443|23471.4|23431.4|0
1612933200000|2021-02-10 05:00:00|23481|23441|23485.9|23445.9|23488.8|23448.8|23476.9|23436.9|0
1612933500000|2021-02-10 05:05:00|23486.9|23446.9|23482.9|23442.9|23488.7|23448.7|23476.9|23436.9|0
1612933800000|2021-02-10 05:10:00|23482.7|23442.7|23483|23443|23483.2|23443.2|23482.7|23442.7|0
1612934100000|2021-02-10 05:15:00|23482.9|23442.9|23483|23443|23483|23443|23482.7|23442.7|0
1612934400000|2021-02-10 05:20:00|23482.9|23442.9|23482.7|23442.7|23482.9|23442.9|23482.7|23442.7|0
1612934700000|2021-02-10 05:25:00|23482.9|23442.9|23483.7|23443.7|23483.7|23443.7|23482.7|23442.7|0
1612935000000|2021-02-10 05:30:00|23483.6|23443.6|23483.6|23443.6|23489.5|23449.5|23477.6|23437.6|0
1612935300000|2021-02-10 05:35:00|23483.7|23443.7|23483.4|23443.4|23483.7|23443.7|23480.4|23440.4|0
1612935600000|2021-02-10 05:40:00|23483.5|23443.5|23483.4|23443.4|23483.6|23443.6|23477.8|23437.8|0
1612935900000|2021-02-10 05:45:00|23483.3|23443.3|23483.6|23443.6|23483.7|23443.7|23477.6|23437.6|0
1612936200000|2021-02-10 05:50:00|23483.7|23443.7|23483.7|23443.7|23483.9|23443.9|23483.6|23443.6|0
1612936500000|2021-02-10 05:55:00|23484.8|23444.8|23483.4|23443.4|23489.6|23449.6|23483.3|23443.3|0
1612936800000|2021-02-10 06:00:00|23484.5|23444.5|23491|23451|23491|23451|23483.3|23443.3|0
1612937100000|2021-02-10 06:05:00|23490.9|23450.9|23491.1|23451.1|23491.2|23451.2|23488.1|23448.1|0
1612937400000|2021-02-10 06:10:00|23491.3|23451.3|23481.1|23441.1|23491.3|23451.3|23481.1|23441.1|0
1612937700000|2021-02-10 06:15:00|23480.9|23440.9|23474.6|23434.6|23481.1|23441.1|23474.6|23434.6|0
1612938000000|2021-02-10 06:20:00|23474.7|23434.7|23480.4|23440.4|23480.6|23440.6|23474.6|23434.6|0
1612938300000|2021-02-10 06:25:00|23480.3|23440.3|23470.9|23430.9|23480.4|23440.4|23470.8|23430.8|0
1612938600000|2021-02-10 06:30:00|23470.8|23430.8|23467.5|23427.5|23476.4|23436.4|23467.5|23427.5|0
1612938900000|2021-02-10 06:35:00|23470.3|23430.3|23465|23425|23470.8|23430.8|23464.8|23424.8|0
1612939200000|2021-02-10 06:40:00|23467.1|23427.1|23465|23425|23470.6|23430.6|23464.8|23424.8|0
1612939500000|2021-02-10 06:45:00|23464.8|23424.8|23464.7|23424.7|23465|23425|23459.1|23419.1|0
1612939800000|2021-02-10 06:50:00|23464.8|23424.8|23473.5|23433.5|23476.3|23436.3|23464.7|23424.7|0
1612940100000|2021-02-10 06:55:00|23474.5|23434.5|23470.5|23430.5|23476.6|23436.6|23470.3|23430.3|0
1612940400000|2021-02-10 07:00:00|23473.7|23433.7|23408.1|23393.1|23479.1|23439.1|23408.1|23393.1|65
1612940700000|2021-02-10 07:05:00|23403.1|23388.1|23408.1|23393.1|23413.1|23398.1|23398.1|23383.1|53
1612941000000|2021-02-10 07:10:00|23403.1|23388.1|23398.1|23383.1|23403.1|23388.1|23393.1|23378.1|15
1612941300000|2021-02-10 07:15:00|23403.1|23388.1|23418.1|23403.1|23418.1|23403.1|23403.1|23388.1|26
1612941600000|2021-02-10 07:20:00|23423.1|23408.1|23413.1|23398.1|23428.1|23413.1|23413.1|23398.1|16
1612941900000|2021-02-10 07:25:00|23418.1|23403.1|23413.1|23398.1|23428.1|23413.1|23413.1|23398.1|17
1612942200000|2021-02-10 07:30:00|23418.1|23403.1|23428.1|23413.1|23428.1|23413.1|23413.1|23398.1|22
1612942500000|2021-02-10 07:35:00|23423.1|23408.1|23423.1|23408.1|23423.1|23408.1|23418.1|23403.1|5
1612942800000|2021-02-10 07:40:00|23428.1|23413.1|23423.1|23408.1|23428.1|23413.1|23418.1|23403.1|17
1612943100000|2021-02-10 07:45:00|23428.1|23413.1|23438.1|23423.1|23438.1|23423.1|23428.1|23413.1|13
1612943400000|2021-02-10 07:50:00|23443.1|23428.1|23438.1|23423.1|23448.1|23433.1|23438.1|23423.1|23
1612943700000|2021-02-10 07:55:00|23443.1|23428.1|23438.1|23423.1|23443.1|23428.1|23433.1|23418.1|28
1612944000000|2021-02-10 08:00:00|23433.1|23418.1|23388.1|23373.1|23443.1|23428.1|23368.1|23353.1|479
1612944300000|2021-02-10 08:05:00|23393.1|23378.1|23403.1|23388.1|23418.1|23403.1|23393.1|23378.1|321
1612944600000|2021-02-10 08:10:00|23398.1|23383.1|23373.1|23358.1|23403.1|23388.1|23348.1|23333.1|315
1612944900000|2021-02-10 08:15:00|23383.1|23368.1|23358.1|23343.1|23388.1|23373.1|23343.1|23328.1|193
1612945200000|2021-02-10 08:20:00|23363.1|23348.1|23358.1|23343.1|23373.1|23358.1|23353.1|23338.1|118
1612945500000|2021-02-10 08:25:00|23363.1|23348.1|23323.1|23308.1|23363.1|23348.1|23323.1|23308.1|187
1612945800000|2021-02-10 08:30:00|23328.1|23313.1|23288.1|23273.1|23333.1|23318.1|23278.1|23263.1|315
1612946100000|2021-02-10 08:35:00|23293.1|23278.1|23283.1|23268.1|23303.1|23288.1|23258.1|23243.1|306
1612946400000|2021-02-10 08:40:00|23283|23268|23293|23278|23293|23278|23278|23263|146
1612946700000|2021-02-10 08:45:00|23288|23273|23323|23308|23328|23313|23268|23253|149
1612947000000|2021-02-10 08:50:00|23318|23303|23343|23328|23358|23343|23318|23303|219
1612947300000|2021-02-10 08:55:00|23348|23333|23338|23323|23373|23358|23338|23323|124
1612947600000|2021-02-10 09:00:00|23343|23328|23338|23323|23348|23333|23333|23318|78
1612947900000|2021-02-10 09:05:00|23343|23328|23338|23323|23348|23333|23333|23318|52
1612948200000|2021-02-10 09:10:00|23333|23318|23338|23323|23343|23328|23333|23318|54
1612948500000|2021-02-10 09:15:00|23333|23318|23333|23318|23343|23328|23333|23318|58
1612948800000|2021-02-10 09:20:00|23338|23323|23343|23328|23348|23333|23338|23323|34
1612949100000|2021-02-10 09:25:00|23338|23323|23353|23338|23353|23338|23333|23318|22
1612949400000|2021-02-10 09:30:00|23348|23333|23358|23343|23358|23343|23348|23333|67
1612949700000|2021-02-10 09:35:00|23363|23348|23353|23338|23363|23348|23353|23338|82
1612950000000|2021-02-10 09:40:00|23358|23343|23383|23368|23388|23373|23353|23338|172
1612950300000|2021-02-10 09:45:00|23388|23373|23398|23383|23403|23388|23388|23373|163
1612950600000|2021-02-10 09:50:00|23403|23388|23393|23378|23408|23393|23393|23378|115
1612950900000|2021-02-10 09:55:00|23388|23373|23393|23378|23398|23383|23373|23358|97
1612951200000|2021-02-10 10:00:00|23398|23383|23378|23363|23398|23383|23378|23363|70
1612951500000|2021-02-10 10:05:00|23368|23353|23373|23358|23373|23358|23353|23338|131
1612951800000|2021-02-10 10:10:00|23368|23353|23353|23338|23373|23358|23353|23338|57
1612952100000|2021-02-10 10:15:00|23348|23333|23358|23343|23363|23348|23338|23323|67
1612952400000|2021-02-10 10:20:00|23363|23348|23358|23343|23368|23353|23353|23338|82
1612952700000|2021-02-10 10:25:00|23353|23338|23363|23348|23363|23348|23353|23338|72
1612953000000|2021-02-10 10:30:00|23358|23343|23348|23333|23358|23343|23328|23313|81
1612953300000|2021-02-10 10:35:00|23343|23328|23348|23333|23353|23338|23343|23328|43
1612953600000|2021-02-10 10:40:00|23343|23328|23348|23333|23348|23333|23343|23328|19
1612953900000|2021-02-10 10:45:00|23343|23328|23348|23333|23353|23338|23343|23328|34
1612954200000|2021-02-10 10:50:00|23343|23328|23343|23328|23343|23328|23343|23328|39
1612954500000|2021-02-10 10:55:00|23338|23323|23353|23338|23353|23338|23338|23323|74
1612954800000|2021-02-10 11:00:00|23348|23333|23358|23343|23363|23348|23348|23333|42
1612955100000|2021-02-10 11:05:00|23353|23338|23353|23338|23358|23343|23343|23328|72
1612955400000|2021-02-10 11:10:00|23358|23343|23358|23343|23363|23348|23358|23343|22
1612955700000|2021-02-10 11:15:00|23363|23348|23368|23353|23368|23353|23358|23343|38
1612956000000|2021-02-10 11:20:00|23373|23358|23368|23353|23373|23358|23363|23348|29
1612956300000|2021-02-10 11:25:00|23363|23348|23363|23348|23368|23353|23363|23348|15
1612956600000|2021-02-10 11:30:00|23358|23343|23343|23328|23358|23343|23343|23328|56
1612956900000|2021-02-10 11:35:00|23338|23323|23323|23308|23338|23323|23323|23308|80
1612957200000|2021-02-10 11:40:00|23318|23303|23303|23288|23323|23308|23303|23288|124
1612957500000|2021-02-10 11:45:00|23308|23293|23313|23298|23318|23303|23298|23283|117
1612957800000|2021-02-10 11:50:00|23318|23303|23333|23318|23333|23318|23318|23303|61
1612958100000|2021-02-10 11:55:00|23338|23323|23338|23323|23338|23323|23333|23318|72
1612958400000|2021-02-10 12:00:00|23343|23328|23343|23328|23353|23338|23343|23328|64
1612958700000|2021-02-10 12:05:00|23338|23323|23358|23343|23358|23343|23333|23318|125
1612959000000|2021-02-10 12:10:00|23353|23338|23353|23338|23363|23348|23353|23338|47
1612959300000|2021-02-10 12:15:00|23358|23343|23353|23338|23358|23343|23353|23338|41
1612959600000|2021-02-10 12:20:00|23358|23343|23343|23328|23358|23343|23343|23328|149
1612959900000|2021-02-10 12:25:00|23348|23333|23363|23348|23363|23348|23348|23333|26
1612960200000|2021-02-10 12:30:00|23368|23353|23363|23348|23368|23353|23363|23348|25
1612960500000|2021-02-10 12:35:00|23373|23358|23378|23363|23383|23368|23373|23358|48
1612960800000|2021-02-10 12:40:00|23375.6|23360.6|23370.6|23355.6|23380.6|23365.6|23370.6|23355.6|48
1612961100000|2021-02-10 12:45:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23370.6|23355.6|13
1612961400000|2021-02-10 12:50:00|23375.6|23360.6|23375.6|23360.6|23380.6|23365.6|23365.6|23350.6|203
1612961700000|2021-02-10 12:55:00|23370.6|23355.6|23360.6|23345.6|23370.6|23355.6|23355.6|23340.6|51
1612962000000|2021-02-10 13:00:00|23355.6|23340.6|23360.6|23345.6|23360.6|23345.6|23350.6|23335.6|40
1612962300000|2021-02-10 13:05:00|23355.6|23340.6|23360.6|23345.6|23360.6|23345.6|23345.6|23330.6|33
1612962600000|2021-02-10 13:10:00|23365.6|23350.6|23385.6|23370.6|23385.6|23370.6|23365.6|23350.6|33
1612962900000|2021-02-10 13:15:00|23390.6|23375.6|23380.6|23365.6|23390.6|23375.6|23380.6|23365.6|45
1612963200000|2021-02-10 13:20:00|||||||||20
1612963500000|2021-02-10 13:25:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23365.6|23350.6|80
1612963800000|2021-02-10 13:30:00|23375.6|23360.6|23390.6|23375.6|23395.6|23380.6|23370.6|23355.6|142
1612964100000|2021-02-10 13:35:00|23395.6|23380.6|23385.6|23370.6|23395.6|23380.6|23375.6|23360.6|122
1612964400000|2021-02-10 13:40:00|23380.6|23365.6|23375.6|23360.6|23380.6|23365.6|23375.6|23360.6|45
1612964700000|2021-02-10 13:45:00|23370.6|23355.6|23375.6|23360.6|23375.6|23360.6|23365.6|23350.6|41
1612965000000|2021-02-10 13:50:00|23370.6|23355.6|23370.6|23355.6|23370.6|23355.6|23370.6|23355.6|26
1612965300000|2021-02-10 13:55:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23360.6|23345.6|29
1612965600000|2021-02-10 14:00:00|23375.6|23360.6|23365.6|23350.6|23375.6|23360.6|23360.6|23345.6|28
1612965900000|2021-02-10 14:05:00|23370.6|23355.6|23365.6|23350.6|23375.6|23360.6|23360.6|23345.6|54
1612966200000|2021-02-10 14:10:00|23360.6|23345.6|23370.6|23355.6|23370.6|23355.6|23360.6|23345.6|70
1612966500000|2021-02-10 14:15:00|23365.6|23350.6|23360.6|23345.6|23365.6|23350.6|23355.6|23340.6|48
1612966800000|2021-02-10 14:20:00|23365.6|23350.6|23375.6|23360.6|23380.6|23365.6|23365.6|23350.6|51
1612967100000|2021-02-10 14:25:00|23380.6|23365.6|23380.6|23365.6|23380.6|23365.6|23375.6|23360.6|43
1612967400000|2021-02-10 14:30:00|23385.6|23370.6|23350.6|23335.6|23395.6|23380.6|23350.6|23335.6|269
1612967700000|2021-02-10 14:35:00|23355.6|23340.6|23365.6|23350.6|23365.6|23350.6|23355.6|23340.6|105
1612968000000|2021-02-10 14:40:00|23370.6|23355.6|23370.6|23355.6|23375.6|23360.6|23365.6|23350.6|67
1612968300000|2021-02-10 14:45:00|23375.6|23360.6|23385.6|23370.6|23395.6|23380.6|23375.6|23360.6|161
1612968600000|2021-02-10 14:50:00|23375.6|23360.6|23360.6|23345.6|23385.6|23370.6|23360.6|23345.6|205
1612968900000|2021-02-10 14:55:00|23365.6|23350.6|23370.6|23355.6|23370.6|23355.6|23360.6|23345.6|83
1612969200000|2021-02-10 15:00:00|23375.6|23360.6|23390.6|23375.6|23395.6|23380.6|23375.6|23360.6|116
1612969500000|2021-02-10 15:05:00|23395.6|23380.6|23390.6|23375.6|23395.6|23380.6|23385.6|23370.6|98
1612969800000|2021-02-10 15:10:00|23388|23373|23373|23358|23403|23388|23368|23353|193
1612970100000|2021-02-10 15:15:00|23378|23363|23368|23353|23383|23368|23368|23353|170
1612970400000|2021-02-10 15:20:00|23363|23348|23288|23273|23363|23348|23288|23273|352
1612970700000|2021-02-10 15:25:00|23283|23268|23313|23298|23333|23318|23273|23258|409
1612971000000|2021-02-10 15:30:00|23308|23293|23268|23253|23313|23298|23263|23248|289
1612971300000|2021-02-10 15:35:00|23273|23258|23263|23248|23298|23283|23253|23238|230
1612971600000|2021-02-10 15:40:00|23258|23243|23163|23148|23263|23248|23143|23128|552
1612971900000|2021-02-10 15:45:00|23168|23153|23208|23193|23208|23193|23138|23123|534
1612972200000|2021-02-10 15:50:00|23213|23198|23268|23253|23288|23273|23203|23188|463
1612972500000|2021-02-10 15:55:00|23273|23258|23293|23278|23293|23278|23248|23233|296
1612972800000|2021-02-10 16:00:00|23288|23273|23258|23243|23303|23288|23253|23238|276
1612973100000|2021-02-10 16:05:00|23253|23238|23278|23263|23293|23278|23238|23223|529
1612973400000|2021-02-10 16:10:00|23283|23268|23318|23303|23323|23308|23278|23263|263
1612973700000|2021-02-10 16:15:00|23323|23308|23298|23283|23323|23308|23298|23283|242
1612974000000|2021-02-10 16:20:00|23303|23288|23298|23283|23318|23303|23293|23278|215
1612974300000|2021-02-10 16:25:00|23303|23288|23248|23233|23308|23293|23243|23228|518
1612974600000|2021-02-10 16:30:00|23243|23228|23268|23253|23273|23258|23233|23218|658
1612974900000|2021-02-10 16:35:00|23263|23248|23283|23268|23288|23273|23263|23248|229
1612975200000|2021-02-10 16:40:00|23278|23263|23263|23248|23278|23263|23263|23248|34
1612975500000|2021-02-10 16:45:00|23258|23243|23258|23243|23258|23243|23258|23243|232
1612975800000|2021-02-10 16:50:00|23268|23248|23283|23263|23288|23268|23263|23243|25
1612976100000|2021-02-10 16:55:00|23288|23268|23278|23253|23308|23283|23273|23253|29
1612976400000|2021-02-10 17:00:00|23273|23248|23253|23233|23278|23248|23243|23223|19
1612976700000|2021-02-10 17:05:00|23248|23228|23248|23223|23253|23233|23233|23213|18
1612977000000|2021-02-10 17:10:00|23243|23218|23263|23238|23263|23238|23243|23218|17
1612977300000|2021-02-10 17:15:00|23258|23233|23258|23233|23258|23238|23243|23223|7
1612977600000|2021-02-10 17:20:00|23253|23228|23223|23203|23253|23233|23223|23203|41
1612977900000|2021-02-10 17:25:00|23228|23208|23243|23223|23248|23228|23223|23203|49
1612978200000|2021-02-10 17:30:00|23238|23218|23238|23218|23248|23223|23233|23213|10
1612978500000|2021-02-10 17:35:00|23243|23223|23238|23213|23243|23223|23233|23213|9
1612978800000|2021-02-10 17:40:00|23233|23218|23248|23223|23253|23233|23233|23213|13
1612979100000|2021-02-10 17:45:00|23243|23228|23258|23238|23263|23238|23243|23228|4
1612979400000|2021-02-10 17:50:00|23263|23233|23263|23238|23268|23243|23258|23233|10
1612979700000|2021-02-10 17:55:00|23258|23248|23268|23243|23273|23253|23258|23243|21
1612980000000|2021-02-10 18:00:00|23263|23238|23268|23243|23273|23248|23263|23238|3
1612980300000|2021-02-10 18:05:00|23273|23248|23268|23248|23273|23253|23263|23243|1
1612980600000|2021-02-10 18:10:00|23273|23243|23278|23253|23278|23253|23263|23243|5
1612980900000|2021-02-10 18:15:00|23273|23248|23263|23243|23273|23253|23263|23238|46
1612981200000|2021-02-10 18:20:00|23268|23248|23263|23243|23268|23248|23263|23243|38
1612981500000|2021-02-10 18:25:00|23258|23238|23273|23253|23278|23258|23258|23238|44
1612981800000|2021-02-10 18:30:00|23278|23258|23293|23268|23298|23273|23278|23253|15
1612982100000|2021-02-10 18:35:00|23288|23273|23293|23273|23293|23273|23288|23263|8
1612982400000|2021-02-10 18:40:00|23298|23278|23293|23268|23298|23278|23288|23263|5
1612982700000|2021-02-10 18:45:00|23288|23263|23273|23253|23288|23263|23273|23253|7
1612983000000|2021-02-10 18:50:00|23268|23248|23278|23253|23283|23258|23268|23248|8
1612983300000|2021-02-10 18:55:00|23273|23248|23273|23248|23273|23253|23268|23248|7
1612983600000|2021-02-10 19:00:00|23268|23253|23278|23253|23283|23258|23268|23248|18
1612983900000|2021-02-10 19:05:00|23283|23258|23268|23248|23283|23258|23268|23248|3
1612984200000|2021-02-10 19:10:00|23273|23253|23273|23248|23273|23253|23268|23248|1
1612984500000|2021-02-10 19:15:00|23268|23243|23268|23243|23273|23248|23263|23238|8
1612984800000|2021-02-10 19:20:00|23263|23248|23278|23253|23278|23258|23253|23233|27
1612985100000|2021-02-10 19:25:00|23273|23248|23283|23268|23298|23278|23268|23248|10
1612985400000|2021-02-10 19:30:00|23298|23283|23303|23288|23303|23288|23293|23278|11
1612985700000|2021-02-10 19:35:00|23298|23283|23298|23283|23298|23283|23298|23283|6
1612986300000|2021-02-10 19:45:00|23303|23288|23303|23288|23303|23288|23298|23283|15
1612986600000|2021-02-10 19:50:00|23298|23283|23293|23278|23298|23283|23293|23278|7
1612986900000|2021-02-10 19:55:00|23298|23283|23298|23283|23298|23283|23293|23278|8
1612987200000|2021-02-10 20:00:00|||||||||7
1612987500000|2021-02-10 20:05:00|23303|23288|23298|23283|23303|23288|23298|23283|19
1612987800000|2021-02-10 20:10:00|23303|23288|23298|23283|23303|23288|23298|23283|16
1612988100000|2021-02-10 20:15:00|||||||||6
1612988400000|2021-02-10 20:20:00|23293|23278|23293|23278|23293|23278|23293|23278|2
1612988700000|2021-02-10 20:25:00|23288|23273|23288|23273|23288|23273|23283|23268|10
1612989000000|2021-02-10 20:30:00|||||||||2
1612989300000|2021-02-10 20:35:00|23278|23263|23233|23218|23278|23263|23233|23218|50
1612989600000|2021-02-10 20:40:00|23228|23213|23223|23208|23228|23213|23223|23208|10
1612989900000|2021-02-10 20:45:00|23218|23203|23233|23218|23233|23218|23218|23203|23
1612990200000|2021-02-10 20:50:00|23228|23213|23238|23223|23238|23223|23228|23213|13
1612990500000|2021-02-10 20:55:00|23243|23228|23253|23238|23253|23238|23243|23228|20
1612990800000|2021-02-10 21:00:00|23267.8|23227.8|23280.5|23240.5|23291.4|23251.4|23267.8|23227.8|0
1612991100000|2021-02-10 21:05:00|23280.8|23240.8|23289.6|23249.6|23295.2|23255.2|23280.8|23240.8|0
1612991400000|2021-02-10 21:10:00|23289.4|23249.4|23290.1|23250.1|23295.9|23255.9|23277.4|23237.4|0
1612991700000|2021-02-10 21:15:00|23290.4|23250.4|23285.6|23245.6|23290.9|23250.9|23284.5|23244.5|0
1612992000000|2021-02-10 21:20:00|23286.1|23246.1|23285.6|23245.6|23286.6|23246.6|23285|23245|0
1612992300000|2021-02-10 21:25:00|23284.7|23244.7|23286.2|23246.2|23287.8|23247.8|23284.7|23244.7|0
1612992600000|2021-02-10 21:30:00|23285.3|23245.3|23281.4|23241.4|23289.7|23249.7|23278.9|23238.9|0
1612992900000|2021-02-10 21:35:00|23281.7|23241.7|23284|23244|23293.6|23253.6|23278.9|23238.9|0
1612993200000|2021-02-10 21:40:00|23284.2|23244.2|23282.7|23242.7|23285.8|23245.8|23277.6|23237.6|0
1612993500000|2021-02-10 21:45:00|23282.5|23242.5|23281.4|23241.4|23287.1|23247.1|23278.9|23238.9|0
1612993800000|2021-02-10 21:50:00|23281.7|23241.7|23280.6|23240.6|23283.2|23243.2|23279.3|23239.3|0
1612994100000|2021-02-10 21:55:00|23280.4|23240.4|23287|23247|23287.5|23247.5|23276.7|23236.7|0
1612994400000|2021-02-10 22:00:00|23285.4|23245.4|23286.5|23246.5|23288.6|23248.6|23284.4|23244.4|0
1612994700000|2021-02-10 22:05:00|23287|23247|23286.5|23246.5|23287.5|23247.5|23285.4|23245.4|0
1612995000000|2021-02-10 22:10:00|23285.9|23245.9|23285.9|23245.9|23286.5|23246.5|23285.9|23245.9|0
1612995300000|2021-02-10 22:15:00|23286.5|23246.5|23285.4|23245.4|23286.5|23246.5|23285.4|23245.4|0
1612995600000|2021-02-10 22:20:00|23284.9|23244.9|23286.5|23246.5|23286.5|23246.5|23284.9|23244.9|0
1612995900000|2021-02-10 22:25:00|23284.9|23244.9|23284.9|23244.9|23286.5|23246.5|23284.4|23244.4|0
1612996500000|2021-02-10 22:35:00|23284.4|23244.4|23285.4|23245.4|23287.5|23247.5|23284.4|23244.4|0
1612996800000|2021-02-10 22:40:00|23285.9|23245.9|23286.5|23246.5|23286.5|23246.5|23285.4|23245.4|0
1612997100000|2021-02-10 22:45:00|23285.4|23245.4|23285.4|23245.4|23285.4|23245.4|23285.4|23245.4|0
1612997400000|2021-02-10 22:50:00|23286.5|23246.5|23285.4|23245.4|23287|23247|23285.4|23245.4|0
1612997700000|2021-02-10 22:55:00|23286.5|23246.5|23286.5|23246.5|23287|23247|23285.9|23245.9|0
1612998000000|2021-02-10 23:00:00|23285.8|23245.8|23273.5|23233.5|23290.1|23250.1|23267.8|23227.8|0
1612998300000|2021-02-10 23:05:00|23273.7|23233.7|23273.5|23233.5|23274.8|23234.8|23267.8|23227.8|0
1612998600000|2021-02-10 23:10:00|23273.7|23233.7|23273.5|23233.5|23274.8|23234.8|23270.9|23230.9|0
1612998900000|2021-02-10 23:15:00|23273.4|23233.4|23277.4|23237.4|23279.9|23239.9|23269.1|23229.1|0
1612999200000|2021-02-10 23:20:00|23277.6|23237.6|23285.6|23245.6|23289.5|23249.5|23276.1|23236.1|0
1612999500000|2021-02-10 23:25:00|23285.8|23245.8|23279.9|23239.9|23288.2|23248.2|23277.4|23237.4|0
1612999800000|2021-02-10 23:30:00|23280.4|23240.4|23278.7|23238.7|23285.6|23245.6|23275.4|23235.4|0
1613000100000|2021-02-10 23:35:00|23278.5|23238.5|23273.5|23233.5|23284.3|23244.3|23272.2|23232.2|0
1613000400000|2021-02-10 23:40:00|23273.7|23233.7|23276.1|23236.1|23277.4|23237.4|23269.1|23229.1|0
1613000700000|2021-02-10 23:45:00|23276.2|23236.2|23278|23238|23279.9|23239.9|23274.8|23234.8|0
1613001000000|2021-02-10 23:50:00|23278.1|23238.1|23274.8|23234.8|23278.7|23238.7|23274.8|23234.8|0
1613001300000|2021-02-10 23:55:00|23274.7|23234.7|23276.7|23236.7|23277.4|23237.4|23272.2|23232.2|0
1613001600000|2021-02-11 00:00:00|23276.6|23236.6|23273.5|23233.5|23276.6|23236.6|23273.5|23233.5|0
1613001900000|2021-02-11 00:05:00|23273.6|23233.6|23273.5|23233.5|23277.4|23237.4|23267.8|23227.8|0
1613002200000|2021-02-11 00:10:00|23273.3|23233.3|23268.5|23228.5|23273.5|23233.5|23267.8|23227.8|0
1613002500000|2021-02-11 00:15:00|23268.4|23228.4|23267.4|23227.4|23279.7|23239.7|23255.4|23215.4|0
1613002800000|2021-02-11 00:20:00|23267.2|23227.2|23255.2|23215.2|23267.6|23227.6|23254.9|23214.9|0
1613003100000|2021-02-11 00:25:00|23255.3|23215.3|23255.1|23215.1|23261.5|23221.5|23255.1|23215.1|0
1613003400000|2021-02-11 00:30:00|23255.2|23215.2|23242.2|23202.2|23255.7|23215.7|23242.2|23202.2|0
1613003700000|2021-02-11 00:35:00|23242.1|23202.1|23241.8|23201.8|23242.2|23202.2|23229.4|23189.4|0
1613004000000|2021-02-11 00:40:00|23241.9|23201.9|23243.6|23203.6|23247.9|23207.9|23241.3|23201.3|0
1613004300000|2021-02-11 00:45:00|23242.6|23202.6|23233.8|23193.8|23242.6|23202.6|23227.7|23187.7|0
1613004600000|2021-02-11 00:50:00|23233.6|23193.6|23227.7|23187.7|23234.2|23194.2|23227.5|23187.5|0
1613004900000|2021-02-11 00:55:00|23227.6|23187.6|23230.1|23190.1|23232.9|23192.9|23226.8|23186.8|0
1613005200000|2021-02-11 01:00:00|23229|23189|23227.9|23187.9|23240.3|23200.3|23227.1|23187.1|0
1613005500000|2021-02-11 01:05:00|23228|23188|23243|23203|23243.2|23203.2|23228|23188|0
1613005800000|2021-02-11 01:10:00|23243.1|23203.1|23240.8|23200.8|23246.7|23206.7|23240.5|23200.5|0
1613006100000|2021-02-11 01:15:00|23240.7|23200.7|23252.8|23212.8|23252.8|23212.8|23237.4|23197.4|0
1613006400000|2021-02-11 01:20:00|23253.2|23213.2|23247.3|23207.3|23256.1|23216.1|23241.6|23201.6|0
1613006700000|2021-02-11 01:25:00|23247.4|23207.4|23250.3|23210.3|23253.6|23213.6|23247.3|23207.3|0
1613007000000|2021-02-11 01:30:00|23249.2|23209.2|23240.7|23200.7|23253.3|23213.3|23237.6|23197.6|0
1613007300000|2021-02-11 01:35:00|23240.9|23200.9|23240.7|23200.7|23241.1|23201.1|23234.5|23194.5|0
1613007600000|2021-02-11 01:40:00|23240.8|23200.8|23234.7|23194.7|23240.8|23200.8|23228.6|23188.6|0
1613007900000|2021-02-11 01:45:00|23234.8|23194.8|23234.8|23194.8|23240.7|23200.7|23234.5|23194.5|0
1613008200000|2021-02-11 01:50:00|23234.9|23194.9|23234.6|23194.6|23234.9|23194.9|23228.5|23188.5|0
1613008500000|2021-02-11 01:55:00|23234.8|23194.8|23240.7|23200.7|23247.2|23207.2|23234.5|23194.5|0
1613008800000|2021-02-11 02:00:00|23240.6|23200.6|23241.1|23201.1|23241.2|23201.2|23234.9|23194.9|0
1613009100000|2021-02-11 02:05:00|23241|23201|23235.2|23195.2|23241.3|23201.3|23235.1|23195.1|0
1613009400000|2021-02-11 02:10:00|23235.4|23195.4|23236.4|23196.4|23242.4|23202.4|23235.3|23195.3|0
1613009700000|2021-02-11 02:15:00|23236.5|23196.5|23248.6|23208.6|23248.8|23208.8|23236.4|23196.4|0
1613010000000|2021-02-11 02:20:00|23248.7|23208.7|23248.5|23208.5|23254.6|23214.6|23248.5|23208.5|0
1613010300000|2021-02-11 02:25:00|23248.6|23208.6|23248.1|23208.1|23251.8|23211.8|23248.1|23208.1|0
1613010600000|2021-02-11 02:30:00|23247|23207|23248.2|23208.2|23248.4|23208.4|23242.3|23202.3|0
1613010900000|2021-02-11 02:35:00|23247.2|23207.2|23261.7|23221.7|23261.8|23221.8|23242.6|23202.6|0
1613011200000|2021-02-11 02:40:00|23261.5|23221.5|23261.4|23221.4|23262.2|23222.2|23255.6|23215.6|0
1613011500000|2021-02-11 02:45:00|23261.5|23221.5|23265.1|23225.1|23268.1|23228.1|23261.5|23221.5|0
1613011800000|2021-02-11 02:50:00|23266.2|23226.2|23274.5|23234.5|23280.8|23240.8|23265.1|23225.1|0
1613012100000|2021-02-11 02:55:00|23274.6|23234.6|23274.5|23234.5|23280.8|23240.8|23274.5|23234.5|0
1613012400000|2021-02-11 03:00:00|23274.6|23234.6|23268.5|23228.5|23281.1|23241.1|23268.4|23228.4|0
1613012700000|2021-02-11 03:05:00|23268.6|23228.6|23268.2|23228.2|23274.5|23234.5|23268.1|23228.1|0
1613013000000|2021-02-11 03:10:00|23268.1|23228.1|23268.2|23228.2|23271.2|23231.2|23267.9|23227.9|0
1613013300000|2021-02-11 03:15:00|23268.3|23228.3|23268.1|23228.1|23277.3|23237.3|23268.1|23228.1|0
1613013600000|2021-02-11 03:20:00|23268.2|23228.2|23267.9|23227.9|23270.9|23230.9|23265|23225|0
1613013900000|2021-02-11 03:25:00|23268|23228|23273.8|23233.8|23274.1|23234.1|23267.6|23227.6|0
1613014200000|2021-02-11 03:30:00|23273.7|23233.7|23273.6|23233.6|23273.8|23233.8|23267.5|23227.5|0
1613014500000|2021-02-11 03:35:00|23273.5|23233.5|23277.1|23237.1|23277.1|23237.1|23267.8|23227.8|0
1613014800000|2021-02-11 03:40:00|23277.2|23237.2|23280.2|23240.2|23280.5|23240.5|23273.9|23233.9|0
1613015100000|2021-02-11 03:45:00|23280|23240|23279.9|23239.9|23280|23240|23273.9|23233.9|0
1613015400000|2021-02-11 03:50:00|23279.8|23239.8|23280.3|23240.3|23280.4|23240.4|23276.8|23236.8|0
1613015700000|2021-02-11 03:55:00|23280.2|23240.2|23280|23240|23280.3|23240.3|23279.7|23239.7|0
1613016000000|2021-02-11 04:00:00|23280.1|23240.1|23274.6|23234.6|23280.8|23240.8|23274.3|23234.3|0
1613016300000|2021-02-11 04:05:00|23276.8|23236.8|23280.6|23240.6|23280.8|23240.8|23276.8|23236.8|0
1613016600000|2021-02-11 04:10:00|23280.7|23240.7|23283.9|23243.9|23286.9|23246.9|23280.6|23240.6|0
1613016900000|2021-02-11 04:15:00|23284|23244|23280.9|23240.9|23286.9|23246.9|23274.9|23234.9|0
1613017200000|2021-02-11 04:20:00|23281|23241|23281.1|23241.1|23281.4|23241.4|23280.8|23240.8|0
1613017500000|2021-02-11 04:25:00|23281.2|23241.2|23287.6|23247.6|23287.6|23247.6|23281.2|23241.2|0
1613017800000|2021-02-11 04:30:00|23287.5|23247.5|23281.5|23241.5|23287.5|23247.5|23281.4|23241.4|0
1613018100000|2021-02-11 04:35:00|23281.7|23241.7|23281.7|23241.7|23281.8|23241.8|23281.4|23241.4|0
1613018400000|2021-02-11 04:40:00|23281.5|23241.5|23281.4|23241.4|23284.5|23244.5|23281.4|23241.4|0
1613018700000|2021-02-11 04:45:00|23281.5|23241.5|23281.8|23241.8|23281.8|23241.8|23281.4|23241.4|0
1613019000000|2021-02-11 04:50:00|23281.9|23241.9|23282.7|23242.7|23294|23254|23281.9|23241.9|0
1613019300000|2021-02-11 04:55:00|23282.6|23242.6|23276.6|23236.6|23282.6|23242.6|23276.6|23236.6|0
1613019600000|2021-02-11 05:00:00|23276.7|23236.7|23282.3|23242.3|23282.7|23242.7|23276.7|23236.7|0
1613019900000|2021-02-11 05:05:00|23282.4|23242.4|23276.6|23236.6|23282.7|23242.7|23276.6|23236.6|0
1613020200000|2021-02-11 05:10:00|23276.7|23236.7|23270.5|23230.5|23282.4|23242.4|23270.5|23230.5|0
1613020500000|2021-02-11 05:15:00|23270.3|23230.3|23266.9|23226.9|23270.3|23230.3|23263.8|23223.8|0
1613020800000|2021-02-11 05:20:00|23267|23227|23263.9|23223.9|23267|23227|23263.6|23223.6|0
1613021100000|2021-02-11 05:25:00|23264|23224|23269.9|23229.9|23269.9|23229.9|23263.7|23223.7|0
1613021400000|2021-02-11 05:30:00|23269.8|23229.8|23269.6|23229.6|23270|23230|23263.6|23223.6|0
1613021700000|2021-02-11 05:35:00|23269.7|23229.7|23275.4|23235.4|23275.5|23235.5|23269.4|23229.4|0
1613022000000|2021-02-11 05:40:00|23275.2|23235.2|23269.4|23229.4|23275.2|23235.2|23269.4|23229.4|0
1613022300000|2021-02-11 05:45:00|23269.3|23229.3|23269.6|23229.6|23269.6|23229.6|23269.3|23229.3|0
1613022600000|2021-02-11 05:50:00|23269.5|23229.5|23275.4|23235.4|23275.7|23235.7|23269.5|23229.5|0
1613022900000|2021-02-11 05:55:00|23275.5|23235.5|23275.5|23235.5|23275.5|23235.5|23275.1|23235.1|0
1613023200000|2021-02-11 06:00:00|23275.4|23235.4|23270.7|23230.7|23281.8|23241.8|23270.6|23230.6|0
1613023500000|2021-02-11 06:05:00|23270.6|23230.6|23276.7|23236.7|23276.9|23236.9|23270.6|23230.6|0
1613023800000|2021-02-11 06:10:00|23276.6|23236.6|23277|23237|23277.2|23237.2|23276.6|23236.6|0
1613024100000|2021-02-11 06:15:00|23277.1|23237.1|23277.2|23237.2|23277.3|23237.3|23277|23237|0
1613024400000|2021-02-11 06:20:00|23277.3|23237.3|23282.8|23242.8|23282.9|23242.9|23277|23237|0
1613024700000|2021-02-11 06:25:00|23283|23243|23282.9|23242.9|23288.6|23248.6|23282.8|23242.8|0
1613025000000|2021-02-11 06:30:00|23283|23243|23283|23243|23288.6|23248.6|23282.8|23242.8|0
1613025300000|2021-02-11 06:35:00|23283.1|23243.1|23295|23255|23300.9|23260.9|23283|23243|0
1613025600000|2021-02-11 06:40:00|23293.9|23253.9|23289.4|23249.4|23294.9|23254.9|23289.1|23249.1|0
1613025900000|2021-02-11 06:45:00|23289.5|23249.5|23289.4|23249.4|23292.3|23252.3|23289.3|23249.3|0
1613026200000|2021-02-11 06:50:00|23289.1|23249.1|23289.5|23249.5|23289.5|23249.5|23283.2|23243.2|0
1613026500000|2021-02-11 06:55:00|23289.6|23249.6|23295.1|23255.1|23295.1|23255.1|23289.3|23249.3|0
1613026800000|2021-02-11 07:00:00|23295.4|23255.4|23303|23288|23303|23288|23278|23249.6|9
1613027100000|2021-02-11 07:05:00|23298|23283|23298|23283|23298|23283|23293|23278|11
1613027400000|2021-02-11 07:10:00|23293|23278|23293|23278|23298|23283|23293|23278|9
1613027700000|2021-02-11 07:15:00|23288|23273|23288|23273|23288|23273|23283|23268|14
1613028000000|2021-02-11 07:20:00|23283|23268|23283|23268|23288|23273|23278|23263|11
1613028300000|2021-02-11 07:25:00|23278|23263|23278|23263|23278|23263|23278|23263|7
1613028600000|2021-02-11 07:30:00|23273|23258|23258|23243|23273|23258|23253|23238|20
1613028900000|2021-02-11 07:35:00|23263|23248|23273|23258|23273|23258|23258|23243|20
1613029200000|2021-02-11 07:40:00|23268|23253|23263|23248|23268|23253|23263|23248|24
1613029500000|2021-02-11 07:45:00|23258|23243|23258|23243|23263|23248|23258|23243|16
1613029800000|2021-02-11 07:50:00|23253|23238|23278|23263|23278|23263|23248|23233|53
1613030100000|2021-02-11 07:55:00|23273|23258|23278|23263|23283|23268|23273|23258|31
1613030400000|2021-02-11 08:00:00|23283|23268|23328|23313|23333|23318|23278|23263|509
1613030700000|2021-02-11 08:05:00|23333|23318|23333|23318|23348|23333|23313|23298|320
1613031000000|2021-02-11 08:10:00|23338|23323|23278|23263|23343|23328|23268|23253|313
1613031300000|2021-02-11 08:15:00|23273|23258|23288|23273|23298|23283|23258|23243|218
1613031600000|2021-02-11 08:20:00|23293|23278|23288|23273|23293|23278|23258|23243|346
1613031900000|2021-02-11 08:25:00|23293|23278|23308|23293|23323|23308|23293|23278|279
1613032200000|2021-02-11 08:30:00|23313|23298|23283|23268|23328|23313|23273|23258|167
1613032500000|2021-02-11 08:35:00|23278|23263|23298|23283|23303|23288|23268|23253|88
1613032800000|2021-02-11 08:40:00|23302.3|23287.3|23337.3|23322.3|23342.3|23327.3|23287.3|23272.3|132
1613033100000|2021-02-11 08:45:00|23332.3|23317.3|23337.3|23322.3|23357.3|23342.3|23327.3|23312.3|217
1613033400000|2021-02-11 08:50:00|23332.3|23317.3|23372.3|23357.3|23382.3|23367.3|23332.3|23317.3|131
1613033700000|2021-02-11 08:55:00|23377.3|23362.3|23357.3|23342.3|23377.3|23362.3|23352.3|23337.3|70
1613034000000|2021-02-11 09:00:00|23352.3|23337.3|23332.3|23317.3|23352.3|23337.3|23332.3|23317.3|85
1613034300000|2021-02-11 09:05:00|23337.3|23322.3|23347.3|23332.3|23352.3|23337.3|23337.3|23322.3|73
1613034600000|2021-02-11 09:10:00|23342.3|23327.3|23322.3|23307.3|23352.3|23337.3|23322.3|23307.3|83
1613034900000|2021-02-11 09:15:00|23317.3|23302.3|23337.3|23322.3|23337.3|23322.3|23312.3|23297.3|68
1613035200000|2021-02-11 09:20:00|23332.3|23317.3|23327.3|23312.3|23347.3|23332.3|23327.3|23312.3|76
1613035500000|2021-02-11 09:25:00|23322.3|23307.3|23292.3|23277.3|23322.3|23307.3|23292.3|23277.3|120
1613035800000|2021-02-11 09:30:00|23287.3|23272.3|23287.3|23272.3|23297.3|23282.3|23277.3|23262.3|136
1613036100000|2021-02-11 09:35:00|23282.3|23267.3|23292.3|23277.3|23297.3|23282.3|23282.3|23267.3|76
1613036400000|2021-02-11 09:40:00|23287.3|23272.3|23302.3|23287.3|23307.3|23292.3|23287.3|23272.3|105
1613036700000|2021-02-11 09:45:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23277.3|23262.3|88
1613037000000|2021-02-11 09:50:00|23297.3|23282.3|23282.3|23267.3|23302.3|23287.3|23277.3|23262.3|73
1613037300000|2021-02-11 09:55:00|23277.3|23262.3|23267.3|23252.3|23287.3|23272.3|23267.3|23252.3|58
1613037600000|2021-02-11 10:00:00|23277.3|23262.3|23307.3|23292.3|23307.3|23292.3|23272.3|23257.3|100
1613037900000|2021-02-11 10:05:00|23312.3|23297.3|23312.3|23297.3|23327.3|23312.3|23307.3|23292.3|99
1613038200000|2021-02-11 10:10:00|23317.3|23302.3|23297.3|23282.3|23322.3|23307.3|23297.3|23282.3|44
1613038500000|2021-02-11 10:15:00|23292.3|23277.3|23297.3|23282.3|23307.3|23292.3|23292.3|23277.3|39
1613038800000|2021-02-11 10:20:00|23292.3|23277.3|23287.3|23272.3|23297.3|23282.3|23282.3|23267.3|29
1613039100000|2021-02-11 10:25:00|23292.3|23277.3|23287.3|23272.3|23292.3|23277.3|23262.3|23247.3|54
1613039400000|2021-02-11 10:30:00|23277.3|23262.3|23297.3|23282.3|23297.3|23282.3|23277.3|23262.3|77
1613039700000|2021-02-11 10:35:00|23302.3|23287.3|23307.3|23292.3|23312.3|23297.3|23297.3|23282.3|54
1613040000000|2021-02-11 10:40:00|23302.3|23287.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|39
1613040300000|2021-02-11 10:45:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23292.3|23277.3|13
1613040600000|2021-02-11 10:50:00|23287.3|23272.3|23292.3|23277.3|23292.3|23277.3|23282.3|23267.3|36
1613040900000|2021-02-11 10:55:00|23287.3|23272.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|44
1613041200000|2021-02-11 11:00:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|34
1613041500000|2021-02-11 11:05:00|23297.3|23282.3|23307.3|23292.3|23307.3|23292.3|23297.3|23282.3|33
1613041800000|2021-02-11 11:10:00|23312.3|23297.3|23332.3|23317.3|23337.3|23322.3|23312.3|23297.3|102
1613042100000|2021-02-11 11:15:00|23327.3|23312.3|23327.3|23312.3|23337.3|23322.3|23327.3|23312.3|57
1613042400000|2021-02-11 11:20:00|23322.3|23307.3|23337.3|23322.3|23342.3|23327.3|23317.3|23302.3|58
1613042700000|2021-02-11 11:25:00|23342.3|23327.3|23332.3|23317.3|23347.3|23332.3|23332.3|23317.3|43
1613043000000|2021-02-11 11:30:00|23327.3|23312.3|23332.3|23317.3|23332.3|23317.3|23327.3|23312.3|24
1613043300000|2021-02-11 11:35:00|23337.3|23322.3|23337.3|23322.3|23342.3|23327.3|23337.3|23322.3|23
1613043600000|2021-02-11 11:40:00|23342.3|23327.3|23332.3|23317.3|23342.3|23327.3|23327.3|23312.3|19
1613043900000|2021-02-11 11:45:00|23327.3|23312.3|23337.3|23322.3|23337.3|23322.3|23322.3|23307.3|32
1613044200000|2021-02-11 11:50:00|23342.3|23327.3|23342.3|23327.3|23362.3|23347.3|23337.3|23322.3|80
1613044500000|2021-02-11 11:55:00|23337.3|23322.3|23317.3|23302.3|23337.3|23322.3|23317.3|23302.3|31
1613044800000|2021-02-11 12:00:00|23312.3|23297.3|23322.3|23307.3|23322.3|23307.3|23312.3|23297.3|45
1613045100000|2021-02-11 12:05:00|23317.3|23302.3|23307.3|23292.3|23322.3|23307.3|23307.3|23292.3|50
1613045400000|2021-02-11 12:10:00|23312.3|23297.3|23302.3|23287.3|23312.3|23297.3|23292.3|23277.3|132
1613045700000|2021-02-11 12:15:00|23307.3|23292.3|23307.3|23292.3|23307.3|23292.3|23297.3|23282.3|34
1613046000000|2021-02-11 12:20:00|23317.3|23302.3|23322.3|23307.3|23327.3|23312.3|23317.3|23302.3|24
1613046300000|2021-02-11 12:25:00|23327.3|23312.3|23307.3|23292.3|23327.3|23312.3|23307.3|23292.3|49
1613046600000|2021-02-11 12:30:00|23302.3|23287.3|23302.3|23287.3|23312.3|23297.3|23297.3|23282.3|51
1613046900000|2021-02-11 12:35:00|23307.3|23292.3|23317.3|23302.3|23317.3|23302.3|23297.3|23282.3|31
1613047200000|2021-02-11 12:40:00|23316.7|23301.7|23291.7|23276.7|23316.7|23301.7|23286.7|23271.7|61
1613047500000|2021-02-11 12:45:00|23286.7|23271.7|23296.7|23281.7|23296.7|23281.7|23281.7|23266.7|49
1613047800000|2021-02-11 12:50:00|23291.7|23276.7|23286.7|23271.7|23296.7|23281.7|23286.7|23271.7|32
1613048100000|2021-02-11 12:55:00|23281.7|23266.7|23276.7|23261.7|23286.7|23271.7|23271.7|23256.7|70
1613048400000|2021-02-11 13:00:00|23281.7|23266.7|23301.7|23286.7|23301.7|23286.7|23281.7|23266.7|44
1613048700000|2021-02-11 13:05:00|23296.7|23281.7|23311.7|23296.7|23311.7|23296.7|23291.7|23276.7|42
1613049000000|2021-02-11 13:10:00|23306.7|23291.7|23301.7|23286.7|23316.7|23301.7|23301.7|23286.7|73
1613049300000|2021-02-11 13:15:00|23306.7|23291.7|23321.7|23306.7|23321.7|23306.7|23306.7|23291.7|91
1613049600000|2021-02-11 13:20:00|23316.7|23301.7|23321.7|23306.7|23321.7|23306.7|23311.7|23296.7|83
1613049900000|2021-02-11 13:25:00|23316.7|23301.7|23326.7|23311.7|23326.7|23311.7|23316.7|23301.7|102
1613050200000|2021-02-11 13:30:00|23321.7|23306.7|23326.7|23311.7|23331.7|23316.7|23311.7|23296.7|134
1613050500000|2021-02-11 13:35:00|23331.7|23316.7|23316.7|23301.7|23331.7|23316.7|23316.7|23301.7|26
1613050800000|2021-02-11 13:40:00|23321.7|23306.7|23336.7|23321.7|23341.7|23326.7|23316.7|23301.7|73
1613051100000|2021-02-11 13:45:00|23341.7|23326.7|23346.7|23331.7|23351.7|23336.7|23341.7|23326.7|85
1613051400000|2021-02-11 13:50:00|23341.7|23326.7|23341.7|23326.7|23346.7|23331.7|23336.7|23321.7|126
1613051700000|2021-02-11 13:55:00|23336.7|23321.7|23321.7|23306.7|23336.7|23321.7|23321.7|23306.7|63
1613052000000|2021-02-11 14:00:00|23326.7|23311.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|62
1613052300000|2021-02-11 14:05:00|23331.7|23316.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|27
1613052600000|2021-02-11 14:10:00|23331.7|23316.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|55
1613052900000|2021-02-11 14:15:00|23331.7|23316.7|23326.7|23311.7|23331.7|23316.7|23321.7|23306.7|34
1613053200000|2021-02-11 14:20:00|23331.7|23316.7|23341.7|23326.7|23341.7|23326.7|23326.7|23311.7|56
1613053500000|2021-02-11 14:25:00|23346.7|23331.7|23351.7|23336.7|23351.7|23336.7|23336.7|23321.7|58
1613053800000|2021-02-11 14:30:00|23346.7|23331.7|23351.7|23336.7|23356.7|23341.7|23341.7|23326.7|110
1613054100000|2021-02-11 14:35:00|23346.7|23331.7|23366.7|23351.7|23366.7|23351.7|23321.7|23306.7|166
1613054400000|2021-02-11 14:40:00|23361.7|23346.7|23346.7|23331.7|23366.7|23351.7|23346.7|23331.7|64
1613054700000|2021-02-11 14:45:00|23351.7|23336.7|23346.7|23331.7|23366.7|23351.7|23346.7|23331.7|109
1613055000000|2021-02-11 14:50:00|23336.7|23321.7|23281.7|23266.7|23336.7|23321.7|23276.7|23261.7|287
1613055300000|2021-02-11 14:55:00|23286.7|23271.7|23286.7|23271.7|23311.7|23296.7|23281.7|23266.7|147
1613055600000|2021-02-11 15:00:00|23281.7|23266.7|23296.7|23281.7|23296.7|23281.7|23276.7|23261.7|162
1613055900000|2021-02-11 15:05:00|23301.7|23286.7|23296.7|23281.7|23306.7|23291.7|23286.7|23271.7|71
1613056200000|2021-02-11 15:10:00|23294.9|23279.9|23309.9|23294.9|23309.9|23294.9|23289.9|23274.9|84
1613056500000|2021-02-11 15:15:00|23314.9|23299.9|23319.9|23304.9|23319.9|23304.9|23304.9|23289.9|74
1613056800000|2021-02-11 15:20:00|23314.9|23299.9|23309.9|23294.9|23319.9|23304.9|23309.9|23294.9|196
1613057100000|2021-02-11 15:25:00|23314.9|23299.9|23334.9|23319.9|23334.9|23319.9|23304.9|23289.9|140
1613057400000|2021-02-11 15:30:00|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|23314.9|23299.9|218
1613057700000|2021-02-11 15:35:00|23344.9|23329.9|23329.9|23314.9|23354.9|23339.9|23329.9|23314.9|107
1613058000000|2021-02-11 15:40:00|23324.9|23309.9|23349.9|23334.9|23354.9|23339.9|23324.9|23309.9|68
1613058300000|2021-02-11 15:45:00|23354.9|23339.9|23369.9|23354.9|23374.9|23359.9|23344.9|23329.9|206
1613058600000|2021-02-11 15:50:00|23364.9|23349.9|23364.9|23349.9|23374.9|23359.9|23359.9|23344.9|119
1613058900000|2021-02-11 15:55:00|23359.9|23344.9|23339.9|23324.9|23369.9|23354.9|23334.9|23319.9|136
1613059200000|2021-02-11 16:00:00|23344.9|23329.9|23344.9|23329.9|23354.9|23339.9|23329.9|23314.9|140
1613059500000|2021-02-11 16:05:00|23339.9|23324.9|23334.9|23319.9|23339.9|23324.9|23329.9|23314.9|74
1613059800000|2021-02-11 16:10:00|23329.9|23314.9|23329.9|23314.9|23334.9|23319.9|23314.9|23299.9|146
1613060100000|2021-02-11 16:15:00|23324.9|23309.9|23324.9|23309.9|23329.9|23314.9|23319.9|23304.9|165
1613060400000|2021-02-11 16:20:00|23319.9|23304.9|23309.9|23294.9|23324.9|23309.9|23299.9|23284.9|204
1613060700000|2021-02-11 16:25:00|23314.9|23299.9|23324.9|23309.9|23324.9|23309.9|23304.9|23289.9|394
1613061000000|2021-02-11 16:30:00|23314.9|23299.9|23319.9|23304.9|23349.9|23334.9|23314.9|23299.9|648
1613061300000|2021-02-11 16:35:00|23324.9|23309.9|23324.9|23309.9|23334.9|23319.9|23319.9|23304.9|351
1613061600000|2021-02-11 16:40:00|23319.9|23304.9|23314.9|23299.9|23324.9|23309.9|23314.9|23299.9|66
1613061900000|2021-02-11 16:45:00|23319.9|23304.9|23319.9|23304.9|23324.9|23309.9|23309.9|23294.9|439
1613062200000|2021-02-11 16:50:00|23324.9|23299.9|23309.9|23289.9|23324.9|23299.9|23309.9|23289.9|497
1613062500000|2021-02-11 16:55:00|23304.9|23284.9|23314.9|23294.9|23319.9|23294.9|23304.9|23284.9|41
1613062800000|2021-02-11 17:00:00|23319.9|23289.9|23319.9|23299.9|23319.9|23299.9|23314.9|23289.9|5
1613063100000|2021-02-11 17:05:00|23314.9|23294.9|23309.9|23289.9|23319.9|23299.9|23304.9|23284.9|25
1613063400000|2021-02-11 17:10:00|23314.9|23284.9|23299.9|23279.9|23314.9|23294.9|23299.9|23279.9|30
1613063700000|2021-02-11 17:15:00|23304.9|23274.9|23264.9|23244.9|23304.9|23279.9|23259.9|23239.9|69
1613064000000|2021-02-11 17:20:00|23269.9|23249.9|23269.9|23244.9|23274.9|23254.9|23259.9|23239.9|29
1613064300000|2021-02-11 17:25:00|23264.9|23239.9|23229.9|23209.9|23269.9|23244.9|23229.9|23209.9|112
1613064600000|2021-02-11 17:30:00|23224.9|23204.9|23249.9|23224.9|23254.9|23234.9|23224.9|23204.9|33
1613064900000|2021-02-11 17:35:00|23254.9|23229.9|23264.9|23244.9|23264.9|23244.9|23254.9|23229.9|11
1613065200000|2021-02-11 17:40:00|23259.9|23239.9|23239.9|23214.9|23259.9|23244.9|23234.9|23214.9|21
1613065500000|2021-02-11 17:45:00|23244.9|23219.9|23279.9|23254.9|23279.9|23254.9|23219.9|23199.9|140
1613065800000|2021-02-11 17:50:00|23284.9|23259.9|23284.9|23259.9|23294.9|23269.9|23264.9|23239.9|63
1613066100000|2021-02-11 17:55:00|23279.9|23264.9|23289.9|23264.9|23294.9|23274.9|23279.9|23254.9|38
1613066400000|2021-02-11 18:00:00|23294.9|23269.9|23299.9|23279.9|23304.9|23279.9|23284.9|23259.9|43
1613066700000|2021-02-11 18:05:00|23304.9|23284.9|23294.9|23269.9|23304.9|23284.9|23289.9|23264.9|17
1613067000000|2021-02-11 18:10:00|23289.9|23264.9|23309.9|23289.9|23309.9|23289.9|23279.9|23259.9|21
1613067300000|2021-02-11 18:15:00|23314.9|23284.9|23319.9|23294.9|23319.9|23299.9|23304.9|23284.9|24
1613067600000|2021-02-11 18:20:00|23324.9|23299.9|23324.9|23304.9|23324.9|23304.9|23314.9|23294.9|14
1613067900000|2021-02-11 18:25:00|23319.9|23299.9|23319.9|23294.9|23319.9|23299.9|23319.9|23294.9|5
1613068200000|2021-02-11 18:30:00|23314.9|23289.9|23319.9|23294.9|23324.9|23299.9|23314.9|23289.9|2
1613068500000|2021-02-11 18:35:00|23324.9|23299.9|23319.9|23299.9|23324.9|23299.9|23319.9|23294.9|4
1613068800000|2021-02-11 18:40:00|23324.9|23304.9|23319.9|23294.9|23324.9|23304.9|23314.9|23294.9|16
1613069100000|2021-02-11 18:45:00|23314.9|23289.9|23314.9|23294.9|23319.9|23294.9|23314.9|23289.9|2
1613069400000|2021-02-11 18:50:00|23319.9|23289.9|23314.9|23294.9|23319.9|23294.9|23309.9|23289.9|16
1613069700000|2021-02-11 18:55:00|23319.9|23299.9|23319.9|23294.9|23324.9|23304.9|23314.9|23294.9|24
1613070000000|2021-02-11 19:00:00|23314.9|23289.9|23309.9|23289.9|23319.9|23294.9|23309.9|23289.9|19
1613070300000|2021-02-11 19:05:00|23304.9|23284.9|23309.9|23284.9|23314.9|23294.9|23304.9|23284.9|14
1613070600000|2021-02-11 19:10:00|23304.9|23289.9|23304.9|23284.9|23309.9|23289.9|23299.9|23279.9|16
1613070900000|2021-02-11 19:15:00|23299.9|23279.9|23314.9|23289.9|23314.9|23294.9|23299.9|23279.9|2
1613071200000|2021-02-11 19:20:00|23309.9|23294.9|23319.9|23299.9|23324.9|23299.9|23299.9|23274.9|18
1613071500000|2021-02-11 19:25:00|23324.9|23304.9|23314.9|23299.9|23324.9|23304.9|23314.9|23294.9|17
1613071800000|2021-02-11 19:30:00|||||||||2
1613072100000|2021-02-11 19:35:00|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|5
1613072700000|2021-02-11 19:45:00|23314.9|23299.9|23314.9|23299.9|23314.9|23299.9|23314.9|23299.9|3
1613073000000|2021-02-11 19:50:00|23319.9|23304.9|23319.9|23304.9|23319.9|23304.9|23319.9|23304.9|2
1613073300000|2021-02-11 19:55:00|||||||||20
1613073600000|2021-02-11 20:00:00|23324.9|23309.9|23324.9|23309.9|23324.9|23309.9|23324.9|23309.9|5
1613073900000|2021-02-11 20:05:00|23319.9|23304.9|23329.9|23314.9|23329.9|23314.9|23319.9|23304.9|4
1613074200000|2021-02-11 20:10:00|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|11
1613074500000|2021-02-11 20:15:00|23344.9|23329.9|23349.9|23334.9|23349.9|23334.9|23339.9|23324.9|7
1613074800000|2021-02-11 20:20:00|23354.9|23339.9|23354.9|23339.9|23354.9|23339.9|23354.9|23339.9|9
1613075100000|2021-02-11 20:25:00|23359.9|23344.9|23359.9|23344.9|23359.9|23344.9|23359.9|23344.9|27
1613075400000|2021-02-11 20:30:00|23364.9|23349.9|23364.9|23349.9|23364.9|23349.9|23354.9|23339.9|29
1613075700000|2021-02-11 20:35:00|23369.9|23354.9|23364.9|23349.9|23369.9|23354.9|23354.9|23339.9|21
1613076000000|2021-02-11 20:40:00|23359.9|23344.9|23359.9|23344.9|23369.9|23354.9|23359.9|23344.9|11
1613076300000|2021-02-11 20:45:00|23364.9|23349.9|23364.9|23349.9|23364.9|23349.9|23354.9|23339.9|8
1613076600000|2021-02-11 20:50:00|23359.9|23344.9|23364.9|23349.9|23364.9|23349.9|23349.9|23334.9|25
1613076900000|2021-02-11 20:55:00|23354.9|23339.9|23359.9|23344.9|23364.9|23349.9|23354.9|23339.9|5
1613077200000|2021-02-11 21:00:00|23373.1|23333.1|23348.3|23308.3|23373.1|23333.1|23347|23307|0
1613077500000|2021-02-11 21:05:00|23348.5|23308.5|23342.5|23302.5|23350.9|23310.9|23334.8|23294.8|0
1613077800000|2021-02-11 21:10:00|23342.9|23302.9|23350.8|23310.8|23352.6|23312.6|23334.8|23294.8|0
1613078100000|2021-02-11 21:15:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23347.4|23307.4|0
1613078400000|2021-02-11 21:20:00|23350.6|23310.6|23350.6|23310.6|23351.1|23311.1|23349|23309|0
1613078700000|2021-02-11 21:25:00|23350.1|23310.1|23350.1|23310.1|23350.6|23310.6|23349.5|23309.5|0
1613079000000|2021-02-11 21:30:00|23350.3|23310.3|23344.9|23304.9|23353.9|23313.9|23344.9|23304.9|0
1613079300000|2021-02-11 21:35:00|23345.1|23305.1|23346.2|23306.2|23353.9|23313.9|23344.9|23304.9|0
1613079600000|2021-02-11 21:40:00|23346|23306|23338|23298|23346|23306|23336.7|23296.7|0
1613079900000|2021-02-11 21:45:00|23338.2|23298.2|23334.9|23294.9|23339.3|23299.3|23332.4|23292.4|0
1613080200000|2021-02-11 21:50:00|23334.7|23294.7|23333.7|23293.7|23337.5|23297.5|23332.4|23292.4|0
1613080500000|2021-02-11 21:55:00|23333.4|23293.4|23332.7|23292.7|23333.4|23293.4|23328|23288|0
1613080800000|2021-02-11 22:00:00|23333.7|23293.7|23332.7|23292.7|23335.9|23295.9|23332.7|23292.7|0
1613081100000|2021-02-11 22:05:00|23333.2|23293.2|23333.7|23293.7|23334.3|23294.3|23333.2|23293.2|0
1613081400000|2021-02-11 22:10:00|23334.8|23294.8|23335.3|23295.3|23336.4|23296.4|23334.3|23294.3|0
1613081700000|2021-02-11 22:15:00|23336.4|23296.4|23335.9|23295.9|23336.9|23296.9|23335.9|23295.9|0
1613082000000|2021-02-11 22:20:00|23334.8|23294.8|23334.8|23294.8|23335.9|23295.9|23333.7|23293.7|0
1613082300000|2021-02-11 22:25:00|23333.7|23293.7|23330.6|23290.6|23333.7|23293.7|23330.6|23290.6|0
1613082600000|2021-02-11 22:30:00|23331.1|23291.1|23327.4|23287.4|23331.1|23291.1|23327.4|23287.4|0
1613082900000|2021-02-11 22:35:00|23329.5|23289.5|23326.9|23286.9|23329.5|23289.5|23326.9|23286.9|0
1613083200000|2021-02-11 22:40:00|23325.8|23285.8|23329.5|23289.5|23329.5|23289.5|23325.8|23285.8|0
1613083500000|2021-02-11 22:45:00|23327.9|23287.9|23325.8|23285.8|23328.4|23288.4|23325.8|23285.8|0
1613083800000|2021-02-11 22:50:00|23326.3|23286.3|23327.9|23287.9|23327.9|23287.9|23324.7|23284.7|0
1613084100000|2021-02-11 22:55:00|23328.4|23288.4|23328.4|23288.4|23329|23289|23327.4|23287.4|0
1613084400000|2021-02-11 23:00:00|23328.7|23288.7|23324|23284|23332.4|23292.4|23318.2|23278.2|0
1613084700000|2021-02-11 23:05:00|23324.1|23284.1|23333.9|23293.9|23338|23298|23323.3|23283.3|0
1613085000000|2021-02-11 23:10:00|23332.8|23292.8|23338|23298|23338.6|23298.6|23328.5|23288.5|0
1613085300000|2021-02-11 23:15:00|23338.2|23298.2|23342.4|23302.4|23342.4|23302.4|23338|23298|0
1613085600000|2021-02-11 23:20:00|23342.6|23302.6|23343.6|23303.6|23344.9|23304.9|23340.5|23300.5|0
1613085900000|2021-02-11 23:25:00|23343.4|23303.4|23338|23298|23343.4|23303.4|23336.7|23296.7|0
1613086200000|2021-02-11 23:30:00|23338.2|23298.2|23336.7|23296.7|23342.4|23302.4|23336.7|23296.7|0
1613086500000|2021-02-11 23:35:00|23336.5|23296.5|23342.4|23302.4|23343.6|23303.6|23334.1|23294.1|0
1613086800000|2021-02-11 23:40:00|23342.2|23302.2|23343|23303|23343.6|23303.6|23339.3|23299.3|0
1613087100000|2021-02-11 23:45:00|23342.9|23302.9|23348.8|23308.8|23350.1|23310.1|23342.4|23302.4|0
1613087400000|2021-02-11 23:50:00|23349|23309|23350.1|23310.1|23351.3|23311.3|23347.5|23307.5|0
1613087700000|2021-02-11 23:55:00|23350.3|23310.3|23358.3|23318.3|23358.3|23318.3|23350.1|23310.1|0
1613088000000|2021-02-12 00:00:00|23358.7|23318.7|23361.3|23321.3|23361.3|23321.3|23355.7|23315.7|0
1613088300000|2021-02-12 00:05:00|23361.2|23321.2|23369.5|23329.5|23369.5|23329.5|23356.2|23316.2|0
1613088600000|2021-02-12 00:10:00|23369.3|23329.3|23384.6|23344.6|23385.8|23345.8|23366.4|23326.4|0
1613088900000|2021-02-12 00:15:00|23384.3|23344.3|23368.6|23328.6|23384.3|23344.3|23365.8|23325.8|0
1613089200000|2021-02-12 00:20:00|23368.8|23328.8|23365.7|23325.7|23368.8|23328.8|23359.5|23319.5|0
1613089500000|2021-02-12 00:25:00|23365.8|23325.8|23353.6|23313.6|23366|23326|23353.5|23313.5|0
1613089800000|2021-02-12 00:30:00|23353.5|23313.5|23353.6|23313.6|23359.7|23319.7|23353.5|23313.5|0
1613090100000|2021-02-12 00:35:00|23353.8|23313.8|23362.5|23322.5|23365.2|23325.2|23353.8|23313.8|0
1613090400000|2021-02-12 00:40:00|23362.4|23322.4|23359.7|23319.7|23365.5|23325.5|23359.6|23319.6|0
1613090700000|2021-02-12 00:45:00|23359.6|23319.6|23347.7|23307.7|23359.6|23319.6|23347.5|23307.5|0
1613091000000|2021-02-12 00:50:00|23347.5|23307.5|23340.8|23300.8|23347.7|23307.7|23335.3|23295.3|0
1613091300000|2021-02-12 00:55:00|23340.7|23300.7|23341.4|23301.4|23341.4|23301.4|23335.2|23295.2|0
1613091600000|2021-02-12 01:00:00|23341.6|23301.6|23347.2|23307.2|23347.5|23307.5|23341.5|23301.5|0
1613091900000|2021-02-12 01:05:00|23347.3|23307.3|23344.4|23304.4|23347.4|23307.4|23341.1|23301.1|0
1613092200000|2021-02-12 01:10:00|23344.5|23304.5|23334.4|23294.4|23347.5|23307.5|23334.4|23294.4|0
1613092500000|2021-02-12 01:15:00|23334.6|23294.6|23340.1|23300.1|23346.3|23306.3|23334.3|23294.3|0
1613092800000|2021-02-12 01:20:00|23340.2|23300.2|23340.4|23300.4|23346.5|23306.5|23340.1|23300.1|0
1613093100000|2021-02-12 01:25:00|23340.3|23300.3|23341|23301|23341|23301|23340.2|23300.2|0
1613093400000|2021-02-12 01:30:00|23340.8|23300.8|23334.3|23294.3|23340.9|23300.9|23334.3|23294.3|0
1613093700000|2021-02-12 01:35:00|23334.4|23294.4|23333.9|23293.9|23340.4|23300.4|23333.7|23293.7|0
1613094000000|2021-02-12 01:40:00|23333.8|23293.8|23334|23294|23334|23294|23333.2|23293.2|0
1613094300000|2021-02-12 01:45:00|23333.9|23293.9|23339.3|23299.3|23339.5|23299.5|23333.7|23293.7|0
1613094600000|2021-02-12 01:50:00|23339.4|23299.4|23340.1|23300.1|23340.1|23300.1|23339.3|23299.3|0
1613094900000|2021-02-12 01:55:00|23340.2|23300.2|23346|23306|23346.2|23306.2|23340.1|23300.1|0
1613095200000|2021-02-12 02:00:00|23346.2|23306.2|23346|23306|23346.2|23306.2|23345.9|23305.9|0
1613095500000|2021-02-12 02:05:00|23346.1|23306.1|23345.9|23305.9|23346.2|23306.2|23345.9|23305.9|0
1613095800000|2021-02-12 02:10:00|23346|23306|23346|23306|23352.1|23312.1|23346|23306|0
1613096100000|2021-02-12 02:15:00|23346.1|23306.1|23346|23306|23346.3|23306.3|23343.2|23303.2|0
1613096400000|2021-02-12 02:20:00|23345|23305|23340|23300|23346|23306|23339.9|23299.9|0
1613096700000|2021-02-12 02:25:00|23339.9|23299.9|23336.9|23296.9|23339.9|23299.9|23333.8|23293.8|0
1613097000000|2021-02-12 02:30:00|23337.9|23297.9|23333.5|23293.5|23339.7|23299.7|23333.5|23293.5|0
1613097300000|2021-02-12 02:35:00|23333.7|23293.7|23333.4|23293.4|23333.8|23293.8|23327.6|23287.6|0
1613097600000|2021-02-12 02:40:00|23333.5|23293.5|23320.9|23280.9|23333.7|23293.7|23320.7|23280.7|0
1613097900000|2021-02-12 02:45:00|23321|23281|23327|23287|23327.1|23287.1|23320.9|23280.9|0
1613098200000|2021-02-12 02:50:00|23327.1|23287.1|23320.4|23280.4|23327.1|23287.1|23314.6|23274.6|0
1613098500000|2021-02-12 02:55:00|23320.3|23280.3|23315.1|23275.1|23321|23281|23314.3|23274.3|0
1613098800000|2021-02-12 03:00:00|23315.2|23275.2|23314.6|23274.6|23315.3|23275.3|23309|23269|0
1613099100000|2021-02-12 03:05:00|23314.7|23274.7|23321|23281|23327|23287|23314.6|23274.6|0
1613099400000|2021-02-12 03:10:00|23321.2|23281.2|23327|23287|23327.3|23287.3|23321|23281|0
1613099700000|2021-02-12 03:15:00|23325.9|23285.9|23327|23287|23327.1|23287.1|23321|23281|0
1613100000000|2021-02-12 03:20:00|23326.9|23286.9|23327|23287|23332.9|23292.9|23321.2|23281.2|0
1613100300000|2021-02-12 03:25:00|23326.8|23286.8|23333.1|23293.1|23333.1|23293.1|23326.8|23286.8|0
1613100600000|2021-02-12 03:30:00|23331|23291|23327.6|23287.6|23333.2|23293.2|23327.1|23287.1|0
1613100900000|2021-02-12 03:35:00|23327.7|23287.7|23327.7|23287.7|23333.5|23293.5|23327.4|23287.4|0
1613101200000|2021-02-12 03:40:00|23327.6|23287.6|23333.8|23293.8|23333.8|23293.8|23327.6|23287.6|0
1613101500000|2021-02-12 03:45:00|23333.7|23293.7|23334.1|23294.1|23334.1|23294.1|23331.2|23291.2|0
1613101800000|2021-02-12 03:50:00|23334.2|23294.2|23334.1|23294.1|23334.3|23294.3|23331.2|23291.2|0
1613102100000|2021-02-12 03:55:00|23334|23294|23327.9|23287.9|23334.1|23294.1|23327.7|23287.7|0
1613102400000|2021-02-12 04:00:00|23328|23288|23337.3|23297.3|23340.2|23300.2|23328|23288|0
1613102700000|2021-02-12 04:05:00|23336.2|23296.2|23333.5|23293.5|23336.2|23296.2|23333.5|23293.5|0
1613103000000|2021-02-12 04:10:00|23333.6|23293.6|23333.5|23293.5|23333.7|23293.7|23330.7|23290.7|0
1613103300000|2021-02-12 04:15:00|23333.6|23293.6|23333.7|23293.7|23333.7|23293.7|23330.7|23290.7|0
1613103600000|2021-02-12 04:20:00|23333.5|23293.5|23327.6|23287.6|23333.5|23293.5|23327.3|23287.3|0
1613103900000|2021-02-12 04:25:00|23327.4|23287.4|23318.1|23278.1|23327.6|23287.6|23318|23278|0
1613104200000|2021-02-12 04:30:00|23318|23278|23318.1|23278.1|23318.2|23278.2|23317.9|23277.9|0
1613104500000|2021-02-12 04:35:00|23317.9|23277.9|23318.4|23278.4|23318.4|23278.4|23317.8|23277.8|0
1613104800000|2021-02-12 04:40:00|23320.6|23280.6|23318|23278|23324.2|23284.2|23317.9|23277.9|0
1613105100000|2021-02-12 04:45:00|23318.1|23278.1|23317.8|23277.8|23318.2|23278.2|23317.8|23277.8|0
1613105400000|2021-02-12 04:50:00|23317.6|23277.6|23317.6|23277.6|23317.8|23277.8|23317.5|23277.5|0
1613105700000|2021-02-12 04:55:00|23317.5|23277.5|23317.6|23277.6|23317.6|23277.6|23311.7|23271.7|0
1613106000000|2021-02-12 05:00:00|23317.3|23277.3|23319.7|23279.7|23319.7|23279.7|23314.5|23274.5|0
1613106300000|2021-02-12 05:05:00|23319.9|23279.9|23323.1|23283.1|23326.1|23286.1|23319.7|23279.7|0
1613106600000|2021-02-12 05:10:00|23324.2|23284.2|23326.3|23286.3|23326.3|23286.3|23320|23280|0
1613106900000|2021-02-12 05:15:00|23326.1|23286.1|23326.3|23286.3|23326.3|23286.3|23326.1|23286.1|0
1613107200000|2021-02-12 05:20:00|23326.2|23286.2|23332.4|23292.4|23332.4|23292.4|23326.1|23286.1|0
1613107500000|2021-02-12 05:25:00|23332.3|23292.3|23332.2|23292.2|23332.4|23292.4|23332.2|23292.2|0
1613107800000|2021-02-12 05:30:00|23332.4|23292.4|23338.5|23298.5|23344.4|23304.4|23332.3|23292.3|0
1613108100000|2021-02-12 05:35:00|23338.6|23298.6|23338.6|23298.6|23341.6|23301.6|23338.5|23298.5|0
1613108400000|2021-02-12 05:40:00|23338.5|23298.5|23338.3|23298.3|23341.3|23301.3|23335.3|23295.3|0
1613108700000|2021-02-12 05:45:00|23338.4|23298.4|23338.3|23298.3|23338.5|23298.5|23338.2|23298.2|0
1613109000000|2021-02-12 05:50:00|23337.2|23297.2|23338.3|23298.3|23338.5|23298.5|23335.3|23295.3|0
1613109300000|2021-02-12 05:55:00|23337.2|23297.2|23319.2|23279.2|23338.5|23298.5|23313.3|23273.3|0
1613109600000|2021-02-12 06:00:00|23319.4|23279.4|23306.9|23266.9|23319.4|23279.4|23306.9|23266.9|0
1613109900000|2021-02-12 06:05:00|23306.8|23266.8|23306.9|23266.9|23307.2|23267.2|23300.8|23260.8|0
1613110200000|2021-02-12 06:10:00|23306.8|23266.8|23295.3|23255.3|23307.1|23267.1|23295.2|23255.2|0
1613110500000|2021-02-12 06:15:00|23295.2|23255.2|23294.8|23254.8|23300.7|23260.7|23294.5|23254.5|0
1613110800000|2021-02-12 06:20:00|23294.6|23254.6|23311.8|23271.8|23311.8|23271.8|23294.6|23254.6|0
1613111100000|2021-02-12 06:25:00|23310.7|23270.7|23306|23266|23312|23272|23305.8|23265.8|0
1613111400000|2021-02-12 06:30:00|23306.1|23266.1|23305.6|23265.6|23306.2|23266.2|23305.6|23265.6|0
1613111700000|2021-02-12 06:35:00|23305.5|23265.5|23305.6|23265.6|23305.6|23265.6|23302.7|23262.7|0
1613112000000|2021-02-12 06:40:00|23305.5|23265.5|23299.8|23259.8|23305.7|23265.7|23296.9|23256.9|0
1613112300000|2021-02-12 06:45:00|23300.8|23260.8|23302.9|23262.9|23303|23263|23296.9|23256.9|0
1613112600000|2021-02-12 06:50:00|23302.8|23262.8|23302.9|23262.9|23303|23263|23302.7|23262.7|0
1613112900000|2021-02-12 06:55:00|23302.8|23262.8|23303|23263|23303.2|23263.2|23297.1|23257.1|0
1613113200000|2021-02-12 07:00:00|23302.9|23262.9|23299.9|23284.9|23309.9|23294.9|23297.1|23257.1|16
1613113500000|2021-02-12 07:05:00|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|23289.9|23274.9|49
1613113800000|2021-02-12 07:10:00|23299.9|23284.9|23294.9|23279.9|23299.9|23284.9|23289.9|23274.9|17
1613114100000|2021-02-12 07:15:00|23289.9|23274.9|23289.9|23274.9|23289.9|23274.9|23289.9|23274.9|12
1613114400000|2021-02-12 07:20:00|23294.9|23279.9|23299.9|23284.9|23299.9|23284.9|23294.9|23279.9|9
1613114700000|2021-02-12 07:25:00|23304.9|23289.9|23309.9|23294.9|23309.9|23294.9|23299.9|23284.9|19
1613115000000|2021-02-12 07:30:00|23304.9|23289.9|23299.9|23284.9|23304.9|23289.9|23299.9|23284.9|12
1613115300000|2021-02-12 07:35:00|||||||||8
1613115600000|2021-02-12 07:40:00|23304.9|23289.9|23299.9|23284.9|23309.9|23294.9|23299.9|23284.9|12
1613115900000|2021-02-12 07:45:00|||||||||9
1613116200000|2021-02-12 07:50:00|||||||||1
1613116500000|2021-02-12 07:55:00|23294.9|23279.9|23304.9|23289.9|23304.9|23289.9|23294.9|23279.9|22
1613116800000|2021-02-12 08:00:00|23294.9|23279.9|23254.9|23239.9|23304.9|23289.9|23219.9|23204.9|666
1613117100000|2021-02-12 08:05:00|23259.9|23244.9|23279.9|23264.9|23279.9|23264.9|23209.9|23194.9|542
1613117400000|2021-02-12 08:10:00|23264.9|23249.9|23289.9|23274.9|23289.9|23274.9|23244.9|23229.9|275
1613117700000|2021-02-12 08:15:00|23284.9|23269.9|23259.9|23244.9|23284.9|23269.9|23249.9|23234.9|269
1613118000000|2021-02-12 08:20:00|23254.9|23239.9|23209.9|23194.9|23269.9|23254.9|23194.9|23179.9|388
1613118300000|2021-02-12 08:25:00|23214.9|23199.9|23204.9|23189.9|23219.9|23204.9|23194.9|23179.9|192
1613118600000|2021-02-12 08:30:00|23199.9|23184.9|23189.9|23174.9|23199.9|23184.9|23159.9|23144.9|383
1613118900000|2021-02-12 08:35:00|23194.9|23179.9|23164.9|23149.9|23194.9|23179.9|23159.9|23144.9|163
1613119200000|2021-02-12 08:40:00|23168|23153|23103|23088|23168|23153|23088|23073|456
1613119500000|2021-02-12 08:45:00|23098|23083|23078|23063|23118|23103|23078|23063|264
1613119800000|2021-02-12 08:50:00|23073|23058|23138|23123|23138|23123|23068|23053|349
1613120100000|2021-02-12 08:55:00|23143|23128|23138|23123|23148|23133|23128|23113|164
1613120400000|2021-02-12 09:00:00|23143|23128|23193|23178|23198|23183|23143|23128|272
1613120700000|2021-02-12 09:05:00|23188|23173|23188|23173|23198|23183|23173|23158|236
1613121000000|2021-02-12 09:10:00|23183|23168|23168|23153|23213|23198|23168|23153|146
1613121300000|2021-02-12 09:15:00|23163|23148|23163|23148|23173|23158|23158|23143|94
1613121600000|2021-02-12 09:20:00|23153|23138|23168|23153|23178|23163|23148|23133|95
1613121900000|2021-02-12 09:25:00|23163|23148|23163|23148|23168|23153|23148|23133|73
1613122200000|2021-02-12 09:30:00|23168|23153|23193|23178|23208|23193|23168|23153|290
1613122500000|2021-02-12 09:35:00|23188|23173|23198|23183|23208|23193|23183|23168|100
1613122800000|2021-02-12 09:40:00|23203|23188|23228|23213|23228|23213|23203|23188|176
1613123100000|2021-02-12 09:45:00|23233|23218|23213|23198|23238|23223|23203|23188|149
1613123400000|2021-02-12 09:50:00|23218|23203|23208|23193|23218|23203|23203|23188|77
1613123700000|2021-02-12 09:55:00|23213|23198|23228|23213|23233|23218|23208|23193|127
1613124000000|2021-02-12 10:00:00|23233|23218|23233|23218|23243|23228|23223|23208|66
1613124300000|2021-02-12 10:05:00|23228|23213|23228|23213|23233|23218|23218|23203|45
1613124600000|2021-02-12 10:10:00|23223|23208|23218|23203|23228|23213|23208|23193|95
1613124900000|2021-02-12 10:15:00|23208|23193|23213|23198|23213|23198|23193|23178|146
1613125200000|2021-02-12 10:20:00|23208|23193|23208|23193|23213|23198|23203|23188|71
1613125500000|2021-02-12 10:25:00|23213|23198|23213|23198|23213|23198|23203|23188|106
1613125800000|2021-02-12 10:30:00|23208|23193|23203|23188|23213|23198|23193|23178|125
1613126100000|2021-02-12 10:35:00|23193|23178|23188|23173|23198|23183|23188|23173|63
1613126400000|2021-02-12 10:40:00|23193|23178|23198|23183|23198|23183|23188|23173|48
1613126700000|2021-02-12 10:45:00|23208|23193|23203|23188|23218|23203|23203|23188|46
1613127000000|2021-02-12 10:50:00|23208|23193|23218|23203|23218|23203|23208|23193|117
1613127300000|2021-02-12 10:55:00|23223|23208|23228|23213|23238|23223|23223|23208|105
1613127600000|2021-02-12 11:00:00|23223|23208|23218|23203|23223|23208|23203|23188|62
1613127900000|2021-02-12 11:05:00|23223|23208|23233|23218|23233|23218|23223|23208|27
1613128200000|2021-02-12 11:10:00|23228|23213|23228|23213|23233|23218|23228|23213|39
1613128500000|2021-02-12 11:15:00|23223|23208|23248|23233|23248|23233|23223|23208|88
1613128800000|2021-02-12 11:20:00|23243|23228|23253|23238|23268|23253|23243|23228|112
1613129100000|2021-02-12 11:25:00|23248|23233|23238|23223|23248|23233|23233|23218|78
1613129400000|2021-02-12 11:30:00|23243|23228|23228|23213|23248|23233|23223|23208|123
1613129700000|2021-02-12 11:35:00|23223|23208|23233|23218|23238|23223|23218|23203|68
1613130000000|2021-02-12 11:40:00|23228|23213|23238|23223|23238|23223|23228|23213|45
1613130300000|2021-02-12 11:45:00|23233|23218|23253|23238|23253|23238|23228|23213|93
1613130600000|2021-02-12 11:50:00|23248|23233|23268|23253|23268|23253|23238|23223|75
1613130900000|2021-02-12 11:55:00|23263|23248|23268|23253|23268|23253|23253|23238|72
1613131200000|2021-02-12 12:00:00|23273|23258|23268|23253|23298|23283|23268|23253|225
1613131500000|2021-02-12 12:05:00|23263|23248|23263|23248|23268|23253|23258|23243|65
1613131800000|2021-02-12 12:10:00|23258|23243|23253|23238|23263|23248|23248|23233|69
1613132100000|2021-02-12 12:15:00|23258|23243|23248|23233|23263|23248|23248|23233|159
1613132400000|2021-02-12 12:20:00|23253|23238|23258|23243|23258|23243|23253|23238|34
1613132700000|2021-02-12 12:25:00|23253|23238|23258|23243|23263|23248|23248|23233|60
1613133000000|2021-02-12 12:30:00|23263|23248|23268|23253|23268|23253|23263|23248|46
1613133300000|2021-02-12 12:35:00|23263|23248|23258|23243|23263|23248|23248|23233|60
1613133600000|2021-02-12 12:40:00|23259.3|23244.3|23259.3|23244.3|23259.3|23244.3|23244.3|23229.3|112
1613133900000|2021-02-12 12:45:00|23264.3|23249.3|23279.3|23264.3|23279.3|23264.3|23254.3|23239.3|59
1613134200000|2021-02-12 12:50:00|23274.3|23259.3|23274.3|23259.3|23284.3|23269.3|23274.3|23259.3|76
1613134500000|2021-02-12 12:55:00|23269.3|23254.3|23269.3|23254.3|23274.3|23259.3|23264.3|23249.3|66
1613134800000|2021-02-12 13:00:00|23274.3|23259.3|23289.3|23274.3|23289.3|23274.3|23274.3|23259.3|71
1613135100000|2021-02-12 13:05:00|23284.3|23269.3|23269.3|23254.3|23284.3|23269.3|23269.3|23254.3|70
1613135400000|2021-02-12 13:10:00|23274.3|23259.3|23279.3|23264.3|23279.3|23264.3|23264.3|23249.3|68
1613135700000|2021-02-12 13:15:00|23289.3|23274.3|23289.3|23274.3|23294.3|23279.3|23284.3|23269.3|67
1613136000000|2021-02-12 13:20:00|23294.3|23279.3|23304.3|23289.3|23304.3|23289.3|23294.3|23279.3|76
1613136300000|2021-02-12 13:25:00|23299.3|23284.3|23319.3|23304.3|23334.3|23319.3|23299.3|23284.3|299
1613136600000|2021-02-12 13:30:00|23324.3|23309.3|23314.3|23299.3|23324.3|23309.3|23309.3|23294.3|84
1613136900000|2021-02-12 13:35:00|23319.3|23304.3|23324.3|23309.3|23324.3|23309.3|23319.3|23304.3|69
1613137200000|2021-02-12 13:40:00|23319.3|23304.3|23334.3|23319.3|23339.3|23324.3|23319.3|23304.3|85
1613137500000|2021-02-12 13:45:00|23329.3|23314.3|23324.3|23309.3|23349.3|23334.3|23324.3|23309.3|146
1613137800000|2021-02-12 13:50:00|23329.3|23314.3|23319.3|23304.3|23329.3|23314.3|23314.3|23299.3|104
1613138100000|2021-02-12 13:55:00|23314.3|23299.3|23309.3|23294.3|23314.3|23299.3|23299.3|23284.3|100
1613138400000|2021-02-12 14:00:00|23304.3|23289.3|23294.3|23279.3|23309.3|23294.3|23294.3|23279.3|98
1613138700000|2021-02-12 14:05:00|23299.3|23284.3|23294.3|23279.3|23314.3|23299.3|23294.3|23279.3|96
1613139000000|2021-02-12 14:10:00|23289.3|23274.3|23284.3|23269.3|23299.3|23284.3|23279.3|23264.3|109
1613139300000|2021-02-12 14:15:00|23279.3|23264.3|23274.3|23259.3|23284.3|23269.3|23269.3|23254.3|101
1613139600000|2021-02-12 14:20:00|23279.3|23264.3|23284.3|23269.3|23284.3|23269.3|23274.3|23259.3|29
1613139900000|2021-02-12 14:25:00|23289.3|23274.3|23294.3|23279.3|23294.3|23279.3|23284.3|23269.3|42
1613140200000|2021-02-12 14:30:00|23299.3|23284.3|23299.3|23284.3|23314.3|23299.3|23294.3|23279.3|207
1613140500000|2021-02-12 14:35:00|23294.3|23279.3|23299.3|23284.3|23314.3|23299.3|23289.3|23274.3|194
1613140800000|2021-02-12 14:40:00|23304.3|23289.3|23304.3|23289.3|23309.3|23294.3|23294.3|23279.3|102
1613141100000|2021-02-12 14:45:00|23309.3|23294.3|23324.3|23309.3|23329.3|23314.3|23309.3|23294.3|107
1613141400000|2021-02-12 14:50:00|23329.3|23314.3|23319.3|23304.3|23329.3|23314.3|23319.3|23304.3|133
1613141700000|2021-02-12 14:55:00|23324.3|23309.3|23319.3|23304.3|23329.3|23314.3|23319.3|23304.3|104
1613142000000|2021-02-12 15:00:00|23314.3|23299.3|23324.3|23309.3|23324.3|23309.3|23299.3|23284.3|187
1613142300000|2021-02-12 15:05:00|23329.3|23314.3|23339.3|23324.3|23344.3|23329.3|23324.3|23309.3|94
1613142600000|2021-02-12 15:10:00|23338.1|23323.1|23363.1|23348.1|23368.1|23353.1|23338.1|23323.1|251
1613142900000|2021-02-12 15:15:00|23368.1|23353.1|23358.1|23343.1|23383.1|23368.1|23358.1|23343.1|389
1613143200000|2021-02-12 15:20:00|23363.1|23348.1|23373.1|23358.1|23378.1|23363.1|23353.1|23338.1|167
1613143500000|2021-02-12 15:25:00|23378.1|23363.1|23358.1|23343.1|23378.1|23363.1|23358.1|23343.1|190
1613143800000|2021-02-12 15:30:00|23353.1|23338.1|23358.1|23343.1|23363.1|23348.1|23343.1|23328.1|249
1613144100000|2021-02-12 15:35:00|23363.1|23348.1|23378.1|23363.1|23403.1|23388.1|23363.1|23348.1|307
1613144400000|2021-02-12 15:40:00|23383.1|23368.1|23393.1|23378.1|23393.1|23378.1|23378.1|23363.1|173
1613144700000|2021-02-12 15:45:00|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|23383.1|23368.1|187
1613145000000|2021-02-12 15:50:00|23403.1|23388.1|23383.1|23368.1|23413.1|23398.1|23378.1|23363.1|464
1613145300000|2021-02-12 15:55:00|23388.1|23373.1|23388.1|23373.1|23398.1|23383.1|23383.1|23368.1|138
1613145600000|2021-02-12 16:00:00|23393.1|23378.1|23383.1|23368.1|23393.1|23378.1|23378.1|23363.1|156
1613145900000|2021-02-12 16:05:00|23378.1|23363.1|23378.1|23363.1|23383.1|23368.1|23373.1|23358.1|114
1613146200000|2021-02-12 16:10:00|23373.1|23358.1|23383.1|23368.1|23383.1|23368.1|23368.1|23353.1|146
1613146500000|2021-02-12 16:15:00|23388.1|23373.1|23398.1|23383.1|23403.1|23388.1|23388.1|23373.1|119
1613146800000|2021-02-12 16:20:00|23403.1|23388.1|23403.1|23388.1|23403.1|23388.1|23393.1|23378.1|225
1613147100000|2021-02-12 16:25:00|23408.1|23393.1|23413.1|23398.1|23413.1|23398.1|23398.1|23383.1|301
1613147400000|2021-02-12 16:30:00|23418.1|23403.1|23418.1|23403.1|23428.1|23413.1|23408.1|23393.1|308
1613147700000|2021-02-12 16:35:00|23423.1|23408.1|23423.1|23408.1|23433.1|23418.1|23418.1|23403.1|321
1613148000000|2021-02-12 16:40:00|23428.1|23413.1|23428.1|23413.1|23428.1|23413.1|23418.1|23403.1|75
1613148300000|2021-02-12 16:45:00|23433.1|23418.1|23438.1|23423.1|23438.1|23423.1|23433.1|23418.1|44
1613148600000|2021-02-12 16:50:00|23443.1|23418.1|23438.1|23418.1|23443.1|23418.1|23433.1|23413.1|44
1613148900000|2021-02-12 16:55:00|23443.1|23423.1|23438.1|23418.1|23443.1|23423.1|23438.1|23418.1|23
1613149200000|2021-02-12 17:00:00|23433.1|23413.1|23443.1|23418.1|23443.1|23423.1|23428.1|23408.1|34
1613149500000|2021-02-12 17:05:00|23448.1|23423.1|23453.1|23433.1|23458.1|23438.1|23448.1|23423.1|77
1613149800000|2021-02-12 17:10:00|23458.1|23438.1|23473.1|23448.1|23473.1|23448.1|23458.1|23438.1|44
1613150100000|2021-02-12 17:15:00|23468.1|23453.1|23463.1|23443.1|23473.1|23453.1|23463.1|23443.1|59
1613150400000|2021-02-12 17:20:00|23468.1|23448.1|23463.1|23438.1|23468.1|23448.1|23458.1|23438.1|14
1613150700000|2021-02-12 17:25:00|23458.1|23443.1|23468.1|23443.1|23468.1|23443.1|23458.1|23438.1|20
1613151000000|2021-02-12 17:30:00|23463.1|23438.1|23458.1|23438.1|23468.1|23443.1|23458.1|23438.1|13
1613151300000|2021-02-12 17:35:00|23453.1|23433.1|23453.1|23428.1|23458.1|23438.1|23448.1|23428.1|26
1613151600000|2021-02-12 17:40:00|23448.1|23433.1|23463.1|23443.1|23463.1|23443.1|23448.1|23433.1|23
1613151900000|2021-02-12 17:45:00|23468.1|23448.1|23463.1|23443.1|23468.1|23448.1|23463.1|23443.1|20
1613152200000|2021-02-12 17:50:00|23468.1|23448.1|23458.1|23438.1|23468.1|23448.1|23458.1|23438.1|21
1613152500000|2021-02-12 17:55:00|23463.1|23433.1|23463.1|23443.1|23468.1|23443.1|23463.1|23433.1|11
1613152800000|2021-02-12 18:00:00|23468.1|23438.1|23463.1|23443.1|23468.1|23443.1|23458.1|23438.1|13
1613153100000|2021-02-12 18:05:00|23458.1|23438.1|23458.1|23433.1|23458.1|23443.1|23458.1|23433.1|10
1613153400000|2021-02-12 18:10:00||23438.1||23438.1||23438.1||23438.1|1
1613153700000|2021-02-12 18:15:00|23453.1|23433.1|23443.1|23423.1|23453.1|23433.1|23443.1|23423.1|53
1613154000000|2021-02-12 18:20:00|23438.1|23418.1|23453.1|23433.1|23458.1|23433.1|23438.1|23418.1|35
1613154300000|2021-02-12 18:25:00|23458.1|23438.1|23458.1|23433.1|23458.1|23438.1|23453.1|23433.1|3
1613154600000|2021-02-12 18:30:00|23453.1|23438.1|23463.1|23438.1|23463.1|23443.1|23453.1|23433.1|3
1613154900000|2021-02-12 18:35:00|23458.1|23443.1|23458.1|23433.1|23463.1|23443.1|23458.1|23433.1|3
1613155200000|2021-02-12 18:40:00|23463.1|23438.1|23483.1|23458.1|23483.1|23463.1|23463.1|23438.1|71
1613155500000|2021-02-12 18:45:00|23478.1|23463.1|23493.1|23473.1|23498.1|23478.1|23478.1|23463.1|46
1613155800000|2021-02-12 18:50:00|23498.1|23478.1|23488.1|23463.1|23498.1|23478.1|23483.1|23463.1|27
1613156100000|2021-02-12 18:55:00|23483.1|23458.1|23483.1|23458.1|23488.1|23463.1|23478.1|23458.1|10
1613156400000|2021-02-12 19:00:00|23478.1|23463.1|23453.1|23433.1|23483.1|23463.1|23453.1|23428.1|49
1613156700000|2021-02-12 19:05:00|23448.1|23428.1|23463.1|23438.1|23463.1|23438.1|23443.1|23418.1|20
1613157000000|2021-02-12 19:10:00|23468.1|23443.1|23463.1|23438.1|23473.1|23448.1|23463.1|23438.1|3
1613157300000|2021-02-12 19:15:00|23458.1|23433.1|23473.1|23448.1|23473.1|23448.1|23453.1|23433.1|7
1613157600000|2021-02-12 19:20:00|23468.1|23453.1|23473.1|23453.1|23473.1|23453.1|23468.1|23448.1|4
1613157900000|2021-02-12 19:25:00|23478.1|23458.1|23483.1|23468.1|23488.1|23468.1|23478.1|23458.1|21
1613158200000|2021-02-12 19:30:00|23478.1|23463.1|23483.1|23468.1|23483.1|23468.1|23478.1|23463.1|28
1613158500000|2021-02-12 19:35:00|23478.1|23463.1|23478.1|23463.1|23478.1|23463.1|23473.1|23458.1|8
1613158800000|2021-02-12 19:40:00|||||||||2
1613159100000|2021-02-12 19:45:00|23483.1|23468.1|23488.1|23473.1|23488.1|23473.1|23483.1|23468.1|3
1613159400000|2021-02-12 19:50:00|||||||||2
1613159700000|2021-02-12 19:55:00|||||||||2
1613160300000|2021-02-12 20:05:00|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|4
1613160600000|2021-02-12 20:10:00|23488.1|23473.1|23488.1|23473.1|23488.1|23473.1|23483.1|23468.1|3
1613160900000|2021-02-12 20:15:00|||||||||5
1613161200000|2021-02-12 20:20:00|||||||||1
1613161500000|2021-02-12 20:25:00|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|6
1613161800000|2021-02-12 20:30:00|23498.1|23483.1|23523.1|23508.1|23523.1|23508.1|23493.1|23478.1|76
1613162100000|2021-02-12 20:35:00|23528.1|23513.1|23568.1|23553.1|23573.1|23558.1|23528.1|23513.1|63
1613162400000|2021-02-12 20:40:00|23558.1|23543.1|23543.1|23528.1|23563.1|23548.1|23543.1|23528.1|22
1613162700000|2021-02-12 20:45:00|23533.1|23518.1|23558.1|23543.1|23558.1|23543.1|23528.1|23513.1|43
1613163000000|2021-02-12 20:50:00|23568.1|23553.1|23548.1|23533.1|23568.1|23553.1|23548.1|23533.1|25
1613163300000|2021-02-12 20:55:00|23553.1|23538.1|23548.1|23533.1|23553.1|23538.1|23538.1|23523.1|36
1613163600000|2021-02-12 21:00:00|23570.7|23530.7|23583.4|23543.4|23588.6|23548.6|23569.5|23529.5|0
1613163900000|2021-02-12 21:05:00|23583.6|23543.6|23593.5|23553.5|23594.2|23554.2|23583.6|23543.6|0
1613164200000|2021-02-12 21:10:00|23593.3|23553.3|23601.3|23561.3|23604.5|23564.5|23591|23551|0
1613164500000|2021-02-12 21:15:00|23600.8|23560.8|23603.4|23563.4|23604|23564|23600.2|23560.2|0
1613164800000|2021-02-12 21:20:00|23604|23564|23602.4|23562.4|23604|23564|23601.8|23561.8|0
1613165100000|2021-02-12 21:25:00|23601.8|23561.8|23605.6|23565.6|23606.1|23566.1|23601.8|23561.8|0
1613165400000|2021-02-12 21:30:00|23605.2|23565.2|23603.7|23563.7|23608|23568|23602.4|23562.4|0
1613165700000|2021-02-12 21:35:00|23603.9|23563.9|23607.5|23567.5|23608.8|23568.8|23603.9|23563.9|0
1613166000000|2021-02-12 21:40:00|23607.7|23567.7|23594.6|23554.6|23608.8|23568.8|23593.3|23553.3|0
1613166300000|2021-02-12 21:45:00|23594.8|23554.8|23592.1|23552.1|23596.4|23556.4|23592.1|23552.1|0
1613166600000|2021-02-12 21:50:00|23592.3|23552.3|23593.3|23553.3|23593.3|23553.3|23592.1|23552.1|0
1613166900000|2021-02-12 21:55:00|23593.1|23553.1|23594.1|23554.1|23599|23559|23590.8|23550.8|0
1613167200000|2021-02-12 22:00:00|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|0
1613343600000|2021-02-14 23:00:00|23611|23571|23624.5|23584.5|23625.9|23585.9|23608|23568|0
1613343900000|2021-02-14 23:05:00|23623.6|23583.6|23627.6|23587.6|23628.4|23588.4|23618.8|23578.8|0
1613344200000|2021-02-14 23:10:00|23629.3|23589.3|23628.7|23588.7|23629.3|23589.3|23622.4|23582.4|0
1613344500000|2021-02-14 23:15:00|23628.5|23588.5|23627.4|23587.4|23628.7|23588.7|23626.1|23586.1|0
1613344800000|2021-02-14 23:20:00|23627.6|23587.6|23622|23582|23628.7|23588.7|23614|23574|0
1613345100000|2021-02-14 23:25:00|23621.8|23581.8|23620.7|23580.7|23621.8|23581.8|23616.9|23576.9|0
1613345400000|2021-02-14 23:30:00|23620.9|23580.9|23606.9|23566.9|23622|23582|23606.9|23566.9|0
1613345700000|2021-02-14 23:35:00|23607.1|23567.1|23613.2|23573.2|23615.1|23575.1|23607.1|23567.1|0
1613346000000|2021-02-14 23:40:00|23613.3|23573.3|23608.2|23568.2|23613.8|23573.8|23605.6|23565.6|0
1613346300000|2021-02-14 23:45:00|23608.3|23568.3|23615.1|23575.1|23621.5|23581.5|23608.2|23568.2|0
1613346600000|2021-02-14 23:50:00|23615.3|23575.3|23613.8|23573.8|23616.4|23576.4|23610.7|23570.7|0
1613346900000|2021-02-14 23:55:00|23614|23574|23609.5|23569.5|23616.4|23576.4|23609.5|23569.5|0
1613347200000|2021-02-15 00:00:00|23609.6|23569.6|23622.8|23582.8|23624.6|23584.6|23606.9|23566.9|0
1613347500000|2021-02-15 00:05:00|23622.7|23582.7|23647.5|23607.5|23648.1|23608.1|23620.3|23580.3|0
1613347800000|2021-02-15 00:10:00|23647.4|23607.4|23644.9|23604.9|23647.5|23607.5|23641.2|23601.2|0
1613348100000|2021-02-15 00:15:00|23645.2|23605.2|23670.2|23630.2|23676.3|23636.3|23635.9|23595.9|0
1613348400000|2021-02-15 00:20:00|23670.3|23630.3|23697.3|23657.3|23703.4|23663.4|23670.3|23630.3|0
1613348700000|2021-02-15 00:25:00|23697.4|23657.4|23674|23634|23697.4|23657.4|23673.4|23633.4|0
1613349000000|2021-02-15 00:30:00|23674.1|23634.1|23661.7|23621.7|23679.9|23639.9|23661.4|23621.4|0
1613349300000|2021-02-15 00:35:00|23661.6|23621.6|23657.8|23617.8|23668|23628|23651.9|23611.9|0
1613349600000|2021-02-15 00:40:00|23656.8|23616.8|23647|23607|23656.8|23616.8|23640.4|23600.4|0
1613349900000|2021-02-15 00:45:00|23647.1|23607.1|23640.6|23600.6|23658.7|23618.7|23640.6|23600.6|0
1613350200000|2021-02-15 00:50:00|23640.7|23600.7|23640.7|23600.7|23652.2|23612.2|23640.4|23600.4|0
1613350500000|2021-02-15 00:55:00|23640.8|23600.8|23634.9|23594.9|23640.9|23600.9|23634.8|23594.8|0
1613350800000|2021-02-15 01:00:00|23637|23597|23652.5|23612.5|23655.7|23615.7|23637|23597|0
1613351100000|2021-02-15 01:05:00|23652.6|23612.6|23646|23606|23658.3|23618.3|23645.9|23605.9|0
1613351400000|2021-02-15 01:10:00|23646.1|23606.1|23657.7|23617.7|23657.8|23617.8|23646.1|23606.1|0
1613351700000|2021-02-15 01:15:00|23656.6|23616.6|23645.7|23605.7|23656.6|23616.6|23639.8|23599.8|0
1613352000000|2021-02-15 01:20:00|23645.9|23605.9|23638.7|23598.7|23651.7|23611.7|23638.7|23598.7|0
1613352300000|2021-02-15 01:25:00|23638.9|23598.9|23644.5|23604.5|23644.5|23604.5|23638.7|23598.7|0
1613352600000|2021-02-15 01:30:00|23644.4|23604.4|23656.7|23616.7|23656.7|23616.7|23641.6|23601.6|0
1613352900000|2021-02-15 01:35:00|23654.6|23614.6|23639.2|23599.2|23656.7|23616.7|23633.4|23593.4|0
1613353200000|2021-02-15 01:40:00|23639|23599|23633.2|23593.2|23639.2|23599.2|23627.1|23587.1|0
1613353500000|2021-02-15 01:45:00|23635.4|23595.4|23639.2|23599.2|23645.4|23605.4|23633.4|23593.4|0
1613353800000|2021-02-15 01:50:00|23638.1|23598.1|23633.7|23593.7|23645.4|23605.4|23633.5|23593.5|0
1613354100000|2021-02-15 01:55:00|23633.6|23593.6|23642.5|23602.5|23645.4|23605.4|23633.5|23593.5|0
1613354400000|2021-02-15 02:00:00|23641.4|23601.4|23652.5|23612.5|23654.7|23614.7|23639.6|23599.6|0
1613354700000|2021-02-15 02:05:00|23652.6|23612.6|23658.5|23618.5|23658.6|23618.6|23652.5|23612.5|0
1613355000000|2021-02-15 02:10:00|23658.3|23618.3|23658.6|23618.6|23658.6|23618.6|23652.5|23612.5|0
1613355300000|2021-02-15 02:15:00|23657.6|23617.6|23658.5|23618.5|23658.9|23618.9|23652.5|23612.5|0
1613355600000|2021-02-15 02:20:00|23659.6|23619.6|23664.7|23624.7|23664.9|23624.9|23658.5|23618.5|0
1613355900000|2021-02-15 02:25:00|23663.7|23623.7|23658.1|23618.1|23664.6|23624.6|23652.3|23612.3|0
1613356200000|2021-02-15 02:30:00|23658|23618|23652.3|23612.3|23658.1|23618.1|23652.2|23612.2|0
1613356500000|2021-02-15 02:35:00|23652.2|23612.2|23644.6|23604.6|23652.3|23612.3|23644.5|23604.5|0
1613356800000|2021-02-15 02:40:00|23644.8|23604.8|23644.4|23604.4|23644.9|23604.9|23644.3|23604.3|0
1613357100000|2021-02-15 02:45:00|23644.5|23604.5|23650.6|23610.6|23650.6|23610.6|23644.5|23604.5|0
1613357400000|2021-02-15 02:50:00|23649.5|23609.5|23644.8|23604.8|23650.6|23610.6|23644.8|23604.8|0
1613357700000|2021-02-15 02:55:00|23644.6|23604.6|23644.6|23604.6|23644.9|23604.9|23644.5|23604.5|0
1613358000000|2021-02-15 03:00:00|23644.7|23604.7|23644.3|23604.3|23644.9|23604.9|23644.3|23604.3|0
1613358300000|2021-02-15 03:05:00|23642.2|23602.2|23638.7|23598.7|23642.2|23602.2|23632.9|23592.9|0
1613358600000|2021-02-15 03:10:00|23638.5|23598.5|23639.3|23599.3|23639.3|23599.3|23638.5|23598.5|0
1613358900000|2021-02-15 03:15:00|23639.4|23599.4|23639.1|23599.1|23645.2|23605.2|23639.1|23599.1|0
1613359200000|2021-02-15 03:20:00|23639.3|23599.3|23639.1|23599.1|23645.1|23605.1|23639|23599|0
1613359500000|2021-02-15 03:25:00|23639|23599|23639.3|23599.3|23639.3|23599.3|23639|23599|0
1613359800000|2021-02-15 03:30:00|23639.4|23599.4|23635.4|23595.4|23645.1|23605.1|23629.4|23589.4|0
1613360100000|2021-02-15 03:35:00|23635.5|23595.5|23641.5|23601.5|23641.5|23601.5|23635.5|23595.5|0
1613360400000|2021-02-15 03:40:00|23641.6|23601.6|23641.9|23601.9|23642.1|23602.1|23641.6|23601.6|0
1613360700000|2021-02-15 03:45:00|23642.1|23602.1|23648|23608|23648.2|23608.2|23642.1|23602.1|0
1613361000000|2021-02-15 03:50:00|23647.9|23607.9|23647.6|23607.6|23647.9|23607.9|23644.8|23604.8|0
1613361300000|2021-02-15 03:55:00|23647.7|23607.7|23653.4|23613.4|23653.5|23613.5|23647.6|23607.6|0
1613361600000|2021-02-15 04:00:00|23653.5|23613.5|23653.8|23613.8|23659.7|23619.7|23653.4|23613.4|0
1613361900000|2021-02-15 04:05:00|23653.7|23613.7|23665.7|23625.7|23665.9|23625.9|23653.7|23613.7|0
1613362200000|2021-02-15 04:10:00|23665.6|23625.6|23659.2|23619.2|23665.6|23625.6|23659.2|23619.2|0
1613362500000|2021-02-15 04:15:00|23659.3|23619.3|23664.8|23624.8|23665|23625|23659|23619|0
1613362800000|2021-02-15 04:20:00|23664.7|23624.7|23658.7|23618.7|23664.7|23624.7|23653.1|23613.1|0
1613363100000|2021-02-15 04:25:00|23656.6|23616.6|23659|23619|23659|23619|23652.9|23612.9|0
1613363400000|2021-02-15 04:30:00|23658|23618|23653.1|23613.1|23659.2|23619.2|23653.1|23613.1|0
1613363700000|2021-02-15 04:35:00|23653.2|23613.2|23653.5|23613.5|23653.7|23613.7|23653.2|23613.2|0
1613364000000|2021-02-15 04:40:00|23653.4|23613.4|23653.2|23613.2|23653.5|23613.5|23653.2|23613.2|0
1613364300000|2021-02-15 04:45:00|23653.1|23613.1|23647.1|23607.1|23653.2|23613.2|23641.3|23601.3|0
1613364600000|2021-02-15 04:50:00|23646.1|23606.1|23647.3|23607.3|23647.3|23607.3|23641.2|23601.2|0
1613364900000|2021-02-15 04:55:00|23647.2|23607.2|23646.5|23606.5|23647.3|23607.3|23646.5|23606.5|0
1613365200000|2021-02-15 05:00:00|23646.4|23606.4|23646.5|23606.5|23652.5|23612.5|23646.4|23606.4|0
1613365500000|2021-02-15 05:05:00|23646.4|23606.4|23640.5|23600.5|23649.6|23609.6|23640.4|23600.4|0
1613365800000|2021-02-15 05:10:00|23640.6|23600.6|23646.4|23606.4|23646.5|23606.5|23640.6|23600.6|0
1613366100000|2021-02-15 05:15:00|23648.5|23608.5|23646.4|23606.4|23652.2|23612.2|23646.1|23606.1|0
1613366400000|2021-02-15 05:20:00|23648.5|23608.5|23646.4|23606.4|23652.5|23612.5|23646.4|23606.4|0
1613366700000|2021-02-15 05:25:00|23646.5|23606.5|23646.2|23606.2|23649.1|23609.1|23643.1|23603.1|0
1613367000000|2021-02-15 05:30:00|23646.3|23606.3|23646.2|23606.2|23646.4|23606.4|23645.9|23605.9|0
1613367300000|2021-02-15 05:35:00|23646.1|23606.1|23639.3|23599.3|23649.5|23609.5|23639.1|23599.1|0
1613367600000|2021-02-15 05:40:00|23639.2|23599.2|23648.2|23608.2|23651|23611|23639.1|23599.1|0
1613367900000|2021-02-15 05:45:00|23647.1|23607.1|23645.7|23605.7|23651.2|23611.2|23645.2|23605.2|0
1613368200000|2021-02-15 05:50:00|23645.8|23605.8|23645.4|23605.4|23651.6|23611.6|23645.4|23605.4|0
1613368500000|2021-02-15 05:55:00|23645.5|23605.5|23645.4|23605.4|23645.7|23605.7|23645.4|23605.4|0
1613368800000|2021-02-15 06:00:00|23645.5|23605.5|23651.9|23611.9|23651.9|23611.9|23645.4|23605.4|0
1613369100000|2021-02-15 06:05:00|23651.8|23611.8|23658|23618|23658.3|23618.3|23651.8|23611.8|0
1613369400000|2021-02-15 06:10:00|23657.9|23617.9|23663.4|23623.4|23666.2|23626.2|23657.9|23617.9|0
1613369700000|2021-02-15 06:15:00|23663.5|23623.5|23668.5|23628.5|23669.5|23629.5|23663.5|23623.5|0
1613370000000|2021-02-15 06:20:00|23668.4|23628.4|23674.2|23634.2|23679.8|23639.8|23668.4|23628.4|0
1613370300000|2021-02-15 06:25:00|23674|23634|23662.1|23622.1|23674|23634|23662|23622|0
1613370600000|2021-02-15 06:30:00|23664.2|23624.2|23661.6|23621.6|23667.9|23627.9|23655.7|23615.7|0
1613370900000|2021-02-15 06:35:00|23661.5|23621.5|23664.7|23624.7|23667.7|23627.7|23658.7|23618.7|0
1613371200000|2021-02-15 06:40:00|23665.7|23625.7|23670.3|23630.3|23673.1|23633.1|23661.5|23621.5|0
1613371500000|2021-02-15 06:45:00|23671.4|23631.4|23672.8|23632.8|23676.3|23636.3|23667.2|23627.2|0
1613371800000|2021-02-15 06:50:00|23672.7|23632.7|23666.4|23626.4|23672.7|23632.7|23666.4|23626.4|0
1613372100000|2021-02-15 06:55:00|23666.5|23626.5|23666.6|23626.6|23672.5|23632.5|23666.5|23626.5|0
1613372400000|2021-02-15 07:00:00|23666.7|23626.7|23648.1|23633.1|23676|23653.1|23638.1|23620.9|132
1613372700000|2021-02-15 07:05:00|23643.1|23628.1|23643.1|23628.1|23643.1|23628.1|23633.1|23618.1|49
1613373000000|2021-02-15 07:10:00|23638.1|23623.1|23618.1|23603.1|23638.1|23623.1|23613.1|23598.1|63
1613373300000|2021-02-15 07:15:00|23613.1|23598.1|23643.1|23628.1|23648.1|23633.1|23613.1|23598.1|71
1613373600000|2021-02-15 07:20:00|23653.1|23638.1|23633.1|23618.1|23653.1|23638.1|23628.1|23613.1|49
1613373900000|2021-02-15 07:25:00|23638.1|23623.1|23658.1|23643.1|23658.1|23643.1|23633.1|23618.1|71
1613374200000|2021-02-15 07:30:00|23653.1|23638.1|23643.1|23628.1|23653.1|23638.1|23643.1|23628.1|33
1613374500000|2021-02-15 07:35:00|23648.1|23633.1|23638.1|23623.1|23648.1|23633.1|23633.1|23618.1|21
1613374800000|2021-02-15 07:40:00|23633.1|23618.1|23628.1|23613.1|23638.1|23623.1|23623.1|23608.1|13
1613375100000|2021-02-15 07:45:00|23623.1|23608.1|23633.1|23618.1|23633.1|23618.1|23623.1|23608.1|16
1613375400000|2021-02-15 07:50:00|23628.1|23613.1|23638.1|23623.1|23638.1|23623.1|23628.1|23613.1|35
1613375700000|2021-02-15 07:55:00|23643.1|23628.1|23643.1|23628.1|23653.1|23638.1|23643.1|23628.1|43
1613376000000|2021-02-15 08:00:00|23648.1|23633.1|23613.1|23598.1|23658.1|23643.1|23593.1|23578.1|444
1613376300000|2021-02-15 08:05:00|23618.1|23603.1|23593.1|23578.1|23628.1|23613.1|23588.1|23573.1|357
1613376600000|2021-02-15 08:10:00|23598.1|23583.1|23623.1|23608.1|23638.1|23623.1|23593.1|23578.1|356
1613376900000|2021-02-15 08:15:00|23618.1|23603.1|23598.1|23583.1|23648.1|23633.1|23598.1|23583.1|458
1613377200000|2021-02-15 08:20:00|23603.1|23588.1|23633.1|23618.1|23638.1|23623.1|23588.1|23573.1|244
1613377500000|2021-02-15 08:25:00|23638.1|23623.1|23603.1|23588.1|23643.1|23628.1|23588.1|23573.1|259
1613377800000|2021-02-15 08:30:00|23608.1|23593.1|23618.1|23603.1|23628.1|23613.1|23603.1|23588.1|154
1613378100000|2021-02-15 08:35:00|23623.1|23608.1|23593.1|23578.1|23623.1|23608.1|23583.1|23568.1|170
1613378400000|2021-02-15 08:40:00|23593.3|23578.3|23613.3|23598.3|23618.3|23603.3|23593.3|23578.3|78
1613378700000|2021-02-15 08:45:00|23608.3|23593.3|23628.3|23613.3|23633.3|23618.3|23608.3|23593.3|138
1613379000000|2021-02-15 08:50:00|23623.3|23608.3|23598.3|23583.3|23628.3|23613.3|23583.3|23568.3|142
1613379300000|2021-02-15 08:55:00|23603.3|23588.3|23618.3|23603.3|23618.3|23603.3|23598.3|23583.3|95
1613379600000|2021-02-15 09:00:00|23613.3|23598.3|23613.3|23598.3|23623.3|23608.3|23608.3|23593.3|120
1613379900000|2021-02-15 09:05:00|23618.3|23603.3|23623.3|23608.3|23628.3|23613.3|23618.3|23603.3|89
1613380200000|2021-02-15 09:10:00|23628.3|23613.3|23638.3|23623.3|23648.3|23633.3|23623.3|23608.3|151
1613380500000|2021-02-15 09:15:00|23643.3|23628.3|23638.3|23623.3|23653.3|23638.3|23638.3|23623.3|92
1613380800000|2021-02-15 09:20:00|23633.3|23618.3|23633.3|23618.3|23643.3|23628.3|23623.3|23608.3|117
1613381100000|2021-02-15 09:25:00|23643.3|23628.3|23643.3|23628.3|23653.3|23638.3|23638.3|23623.3|97
1613381400000|2021-02-15 09:30:00|23648.3|23633.3|23643.3|23628.3|23653.3|23638.3|23638.3|23623.3|549
1613381700000|2021-02-15 09:35:00|23648.3|23633.3|23643.3|23628.3|23658.3|23643.3|23638.3|23623.3|107
1613382000000|2021-02-15 09:40:00|23638.3|23623.3|23628.3|23613.3|23643.3|23628.3|23628.3|23613.3|171
1613382300000|2021-02-15 09:45:00|23633.3|23618.3|23628.3|23613.3|23643.3|23628.3|23623.3|23608.3|131
1613382600000|2021-02-15 09:50:00|23623.3|23608.3|23618.3|23603.3|23628.3|23613.3|23613.3|23598.3|106
1613382900000|2021-02-15 09:55:00|23623.3|23608.3|23633.3|23618.3|23638.3|23623.3|23613.3|23598.3|89
1613383200000|2021-02-15 10:00:00|23638.3|23623.3|23628.3|23613.3|23638.3|23623.3|23618.3|23603.3|106
1613383500000|2021-02-15 10:05:00|23623.3|23608.3|23618.3|23603.3|23628.3|23613.3|23613.3|23598.3|82
1613383800000|2021-02-15 10:10:00|23613.3|23598.3|23618.3|23603.3|23618.3|23603.3|23603.3|23588.3|78
1613384100000|2021-02-15 10:15:00|23613.3|23598.3|23608.3|23593.3|23613.3|23598.3|23598.3|23583.3|169
1613384400000|2021-02-15 10:20:00|23613.3|23598.3|23633.3|23618.3|23633.3|23618.3|23613.3|23598.3|82
1613384700000|2021-02-15 10:25:00|23638.3|23623.3|23638.3|23623.3|23648.3|23633.3|23633.3|23618.3|81
1613385000000|2021-02-15 10:30:00|23643.3|23628.3|23638.3|23623.3|23648.3|23633.3|23638.3|23623.3|76
1613385300000|2021-02-15 10:35:00|23643.3|23628.3|23623.3|23608.3|23643.3|23628.3|23618.3|23603.3|50
1613385600000|2021-02-15 10:40:00|23618.3|23603.3|23633.3|23618.3|23633.3|23618.3|23618.3|23603.3|52
1613385900000|2021-02-15 10:45:00|23628.3|23613.3|23628.3|23613.3|23628.3|23613.3|23623.3|23608.3|35
1613386200000|2021-02-15 10:50:00|23633.3|23618.3|23623.3|23608.3|23633.3|23618.3|23618.3|23603.3|43
1613386500000|2021-02-15 10:55:00|23628.3|23613.3|23618.3|23603.3|23628.3|23613.3|23618.3|23603.3|46
1613386800000|2021-02-15 11:00:00|23613.3|23598.3|23588.3|23573.3|23613.3|23598.3|23588.3|23573.3|127
1613387100000|2021-02-15 11:05:00|23593.3|23578.3|23578.3|23563.3|23593.3|23578.3|23578.3|23563.3|87
1613387400000|2021-02-15 11:10:00|23573.3|23558.3|23598.3|23583.3|23603.3|23588.3|23573.3|23558.3|112
1613387700000|2021-02-15 11:15:00|23593.3|23578.3|23613.3|23598.3|23613.3|23598.3|23588.3|23573.3|55
1613388000000|2021-02-15 11:20:00|23618.3|23603.3|23608.3|23593.3|23618.3|23603.3|23608.3|23593.3|48
1613388300000|2021-02-15 11:25:00|23613.3|23598.3|23613.3|23598.3|23618.3|23603.3|23603.3|23588.3|103
1613388600000|2021-02-15 11:30:00|23608.3|23593.3|23618.3|23603.3|23623.3|23608.3|23608.3|23593.3|93
1613388900000|2021-02-15 11:35:00|23623.3|23608.3|23628.3|23613.3|23628.3|23613.3|23623.3|23608.3|39
1613389200000|2021-02-15 11:40:00|23623.3|23608.3|23628.3|23613.3|23633.3|23618.3|23618.3|23603.3|50
1613389500000|2021-02-15 11:45:00|23633.3|23618.3|23623.3|23608.3|23633.3|23618.3|23623.3|23608.3|30
1613389800000|2021-02-15 11:50:00|23628.3|23613.3|23633.3|23618.3|23638.3|23623.3|23623.3|23608.3|119
1613390100000|2021-02-15 11:55:00|23638.3|23623.3|23643.3|23628.3|23643.3|23628.3|23628.3|23613.3|80
1613390400000|2021-02-15 12:00:00|23638.3|23623.3|23628.3|23613.3|23638.3|23623.3|23623.3|23608.3|82
1613390700000|2021-02-15 12:05:00|23623.3|23608.3|23623.3|23608.3|23628.3|23613.3|23618.3|23603.3|48
1613391000000|2021-02-15 12:10:00|23618.3|23603.3|23618.3|23603.3|23623.3|23608.3|23613.3|23598.3|59
1613391300000|2021-02-15 12:15:00|23613.3|23598.3|23613.3|23598.3|23618.3|23603.3|23603.3|23588.3|87
1613391600000|2021-02-15 12:20:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23603.3|23588.3|163
1613391900000|2021-02-15 12:25:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23603.3|23588.3|53
1613392200000|2021-02-15 12:30:00|23608.3|23593.3|23623.3|23608.3|23623.3|23608.3|23608.3|23593.3|86
1613392500000|2021-02-15 12:35:00|23618.3|23603.3|23628.3|23613.3|23628.3|23613.3|23618.3|23603.3|53
1613392800000|2021-02-15 12:40:00|23623.3|23608.3|23613.3|23598.3|23628.3|23613.3|23613.3|23598.3|121
1613393100000|2021-02-15 12:45:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23608.3|23593.3|310
1613393400000|2021-02-15 12:50:00|23618.3|23603.3|23617|23602|23628.3|23613.3|23617|23602|97
1613393700000|2021-02-15 12:55:00|||||||||52
1613394000000|2021-02-15 13:00:00|23612|23597|23612|23597|23612|23597|23607|23592|60
1613394300000|2021-02-15 13:05:00|23617|23602|23617|23602|23617|23602|23612|23597|52
1613394600000|2021-02-15 13:10:00|23612|23597|23617|23602|23617|23602|23612|23597|89
1613394900000|2021-02-15 13:15:00|23612|23597|23622|23607|23622|23607|23612|23597|34
1613395200000|2021-02-15 13:20:00|23627|23612|23627|23612|23632|23617|23622|23607|75
1613395500000|2021-02-15 13:25:00|23632|23617|23632|23617|23632|23617|23627|23612|462
1613395800000|2021-02-15 13:30:00|23627|23612|23622|23607|23632|23617|23622|23607|19
1613396100000|2021-02-15 13:35:00|23627|23612|23622|23607|23627|23612|23617|23602|108
1613396400000|2021-02-15 13:40:00|||||||||48
1613396700000|2021-02-15 13:45:00|23627|23612|23627|23612|23627|23612|23622|23607|34
1613397000000|2021-02-15 13:50:00|23622|23607|23612|23597|23622|23607|23612|23597|70
1613397300000|2021-02-15 13:55:00|23617|23602|23622|23607|23627|23612|23612|23597|100
1613397600000|2021-02-15 14:00:00|23617|23602|23627|23612|23627|23612|23617|23602|72
1613397900000|2021-02-15 14:05:00|23622|23607|23622|23607|23627|23612|23622|23607|89
1613398200000|2021-02-15 14:10:00|23617|23602|23617|23602|23627|23612|23617|23602|36
1613398500000|2021-02-15 14:15:00|23622|23607|23617|23602|23622|23607|23617|23602|38
1613398800000|2021-02-15 14:20:00|23612|23597|23607|23592|23617|23602|23607|23592|91
1613399100000|2021-02-15 14:25:00|23612|23597|23617|23602|23617|23602|23607|23592|56
1613399400000|2021-02-15 14:30:00|23612|23597|23612|23597|23617|23602|23607|23592|51
1613399700000|2021-02-15 14:35:00|23617|23602|23617|23602|23622|23607|23617|23602|36
1613400000000|2021-02-15 14:40:00|23622|23607|23632|23617|23637|23622|23617|23602|92
1613400300000|2021-02-15 14:45:00|23627|23612|23627|23612|23627|23612|23627|23612|77
1613400600000|2021-02-15 14:50:00|23632|23617|23637|23622|23637|23622|23632|23617|212
1613400900000|2021-02-15 14:55:00|23642|23627|23637|23622|23642|23627|23632|23617|234
1613401200000|2021-02-15 15:00:00|23642|23627|23637|23622|23642|23627|23627|23612|129
1613401500000|2021-02-15 15:05:00|23632|23617|23637|23622|23642|23627|23632|23617|165
1613401800000|2021-02-15 15:10:00|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|23631.5|23616.5|56
1613402100000|2021-02-15 15:15:00|23641.5|23626.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|140
1613402400000|2021-02-15 15:20:00|23641.5|23626.5|23636.5|23621.5|23646.5|23631.5|23636.5|23621.5|74
1613402700000|2021-02-15 15:25:00|23631.5|23616.5|23636.5|23621.5|23641.5|23626.5|23626.5|23611.5|85
1613403000000|2021-02-15 15:30:00|23631.5|23616.5|23626.5|23611.5|23636.5|23621.5|23626.5|23611.5|82
1613403300000|2021-02-15 15:35:00|23631.5|23616.5|23636.5|23621.5|23636.5|23621.5|23631.5|23616.5|74
1613403600000|2021-02-15 15:40:00|23641.5|23626.5|23641.5|23626.5|23641.5|23626.5|23636.5|23621.5|61
1613403900000|2021-02-15 15:45:00|23636.5|23621.5|23641.5|23626.5|23641.5|23626.5|23636.5|23621.5|103
1613404200000|2021-02-15 15:50:00|23646.5|23631.5|23646.5|23631.5|23651.5|23636.5|23641.5|23626.5|139
1613404500000|2021-02-15 15:55:00|23641.5|23626.5|23656.5|23641.5|23656.5|23641.5|23641.5|23626.5|72
1613404800000|2021-02-15 16:00:00|23661.5|23646.5|23646.5|23631.5|23661.5|23646.5|23646.5|23631.5|172
1613405100000|2021-02-15 16:05:00|23636.5|23621.5|23631.5|23616.5|23636.5|23621.5|23626.5|23611.5|103
1613405400000|2021-02-15 16:10:00|23636.5|23621.5|23641.5|23626.5|23646.5|23631.5|23631.5|23616.5|171
1613405700000|2021-02-15 16:15:00|23646.5|23631.5|23651.5|23636.5|23656.5|23641.5|23641.5|23626.5|170
1613406000000|2021-02-15 16:20:00|23641.5|23626.5|23641.5|23626.5|23651.5|23636.5|23641.5|23626.5|201
1613406300000|2021-02-15 16:25:00|23646.5|23631.5|23646.5|23631.5|23651.5|23636.5|23641.5|23626.5|233
1613406600000|2021-02-15 16:30:00|23636.5|23621.5|23606.5|23591.5|23646.5|23631.5|23581.5|23566.5|472
1613406900000|2021-02-15 16:35:00|23611.5|23596.5|23611.5|23596.5|23616.5|23601.5|23601.5|23586.5|143
1613407200000|2021-02-15 16:40:00|23616.5|23601.5|23611.5|23596.5|23621.5|23606.5|23611.5|23596.5|54
1613407500000|2021-02-15 16:45:00|23616.5|23601.5|23621.5|23606.5|23626.5|23611.5|23616.5|23601.5|217
1613407800000|2021-02-15 16:50:00|23626.5|23611.5|23631.5|23611.5|23636.5|23616.5|23626.5|23611.5|16
1613408100000|2021-02-15 16:55:00|23636.5|23616.5|23641.5|23616.5|23641.5|23616.5|23636.5|23616.5|3
1613408400000|2021-02-15 17:00:00|23636.5|23611.5|23621.5|23601.5|23636.5|23611.5|23621.5|23601.5|21
1613408700000|2021-02-15 17:05:00|23626.5|23606.5|23611.5|23591.5|23626.5|23606.5|23611.5|23591.5|18
1613409000000|2021-02-15 17:10:00|23606.5|23586.5|23611.5|23586.5|23611.5|23586.5|23606.5|23586.5|39
1613409300000|2021-02-15 17:15:00|23616.5|23591.5|23626.5|23606.5|23626.5|23606.5|23616.5|23591.5|23
1613409600000|2021-02-15 17:20:00|23631.5|23611.5|23636.5|23616.5|23636.5|23616.5|23631.5|23611.5|44
1613409900000|2021-02-15 17:25:00|23631.5|23611.5|23636.5|23611.5|23636.5|23611.5|23631.5|23611.5|5
1613410200000|2021-02-15 17:30:00|23631.5||23631.5||23636.5||23631.5||0
1613410500000|2021-02-15 17:35:00|23626.5|23606.5|23631.5|23606.5|23631.5|23606.5|23626.5|23606.5|5
1613410800000|2021-02-15 17:40:00||23611.5||23611.5||23611.5||23611.5|0
1613411100000|2021-02-15 17:45:00|23636.5|23616.5|23631.5|23606.5|23636.5|23616.5|23631.5|23606.5|9
1613411400000|2021-02-15 17:50:00|23626.5|23611.5|23631.5|23606.5|23631.5|23611.5|23626.5|23606.5|2
1613411700000|2021-02-15 17:55:00|23636.5|23611.5|23635.5|23607.5|23636.5|23616.5|23635.5|23607.5|12
1613412000000|2021-02-15 18:00:00|23636.5|23611.5|23636.5|23611.5|23636.5|23611.5|23636.5|23611.5|0
1613412300000|2021-02-15 18:05:00|23631.5|23606.5|23631.5|23606.5|23631.5|23606.5|23631.5|23606.5|1
1613412900000|2021-02-15 18:15:00||23611.5||23611.5||23611.5||23611.5|1
1613413200000|2021-02-15 18:20:00||23606.5||23606.5||23606.5||23606.5|1
1613414400000|2021-02-15 18:40:00|||||||||1
1613415000000|2021-02-15 18:50:00|23626.5|23616.5|23631.5|23611.5|23636.5|23616.5|23626.5|23606.5|11
1613415300000|2021-02-15 18:55:00|||||||||2
1613415600000|2021-02-15 19:00:00|23636.5||23636.5||23636.5||23636.5||0
1613416200000|2021-02-15 19:10:00|23631.5||23636.5||23636.5||23631.5||2
1613416500000|2021-02-15 19:15:00|23626.5|23606.5|23631.5|23611.5|23635.5|23611.5|23626.5|23606.5|12
1613416800000|2021-02-15 19:20:00||23606.5||23606.5||23606.5||23606.5|2
1613417100000|2021-02-15 19:25:00|23636.5|23611.5|23631.5|23616.5|23636.5|23616.5|23631.5|23611.5|1
1613417400000|2021-02-15 19:30:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|2
1613417700000|2021-02-15 19:35:00|23621.5|23606.5|23621.5|23606.5|23621.5|23606.5|23621.5|23606.5|1
1613419200000|2021-02-15 20:00:00|||||||||2
1613419500000|2021-02-15 20:05:00|||||||||2
1613419800000|2021-02-15 20:10:00|23616.5|23601.5|23616.5|23601.5|23616.5|23601.5|23616.5|23601.5|3
1613420100000|2021-02-15 20:15:00|||||||||3
1613420700000|2021-02-15 20:25:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|1
1613421000000|2021-02-15 20:30:00|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|10
1613421300000|2021-02-15 20:35:00|23631.5|23616.5|23646.5|23631.5|23646.5|23631.5|23621.5|23606.5|12
1613421600000|2021-02-15 20:40:00|23651.5|23636.5|23631.5|23616.5|23651.5|23636.5|23631.5|23616.5|11
1613421900000|2021-02-15 20:45:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|1
1613422200000|2021-02-15 20:50:00|23616.5|23601.5|23606.5|23591.5|23616.5|23601.5|23606.5|23591.5|6
1613422500000|2021-02-15 20:55:00|23611.5|23596.5|23621.5|23606.5|23626.5|23611.5|23611.5|23596.5|5
1613422800000|2021-02-15 21:00:00|23629.3|23589.3|23627.7|23587.7|23629.3|23589.3|23627.7|23587.7|0
1613423100000|2021-02-15 21:05:00|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|0
1613423400000|2021-02-15 21:10:00|23627.5|23587.5|23627.5|23587.5|23627.5|23587.5|23627.5|23587.5|0
1613424300000|2021-02-15 21:25:00|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|0
1613424600000|2021-02-15 21:30:00|23616.8|23576.8|23616.8|23576.8|23616.8|23576.8|23616.8|23576.8|0
1613427300000|2021-02-15 22:15:00|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|0
1613430000000|2021-02-15 23:00:00|23619.6|23579.6|23623.6|23583.6|23630.6|23590.6|23618|23578|0
1613430300000|2021-02-15 23:05:00|23623.4|23583.4|23623.6|23583.6|23628.7|23588.7|23621.7|23581.7|0
1613430600000|2021-02-15 23:10:00|23623.8|23583.8|23618|23578|23624.9|23584.9|23616.7|23576.7|0
1613430900000|2021-02-15 23:15:00|23618.1|23578.1|23615.4|23575.4|23619.9|23579.9|23615.4|23575.4|0
1613431200000|2021-02-15 23:20:00|23615.5|23575.5|23614.1|23574.1|23616.7|23576.7|23612.8|23572.8|0
1613431500000|2021-02-15 23:25:00|23614.2|23574.2|23614.1|23574.1|23618|23578|23612.8|23572.8|0
1613431800000|2021-02-15 23:30:00|23614.6|23574.6|23612.8|23572.8|23616.7|23576.7|23612.8|23572.8|0
1613432100000|2021-02-15 23:35:00|23613|23573|23618.3|23578.3|23619.2|23579.2|23613|23573|0
1613432400000|2021-02-15 23:40:00|23618.1|23578.1|23616|23576|23624.2|23584.2|23616|23576|0
1613432700000|2021-02-15 23:45:00|23615.9|23575.9|23604.6|23564.6|23617.3|23577.3|23601.5|23561.5|0
1613433000000|2021-02-15 23:50:00|23604.4|23564.4|23603.4|23563.4|23604.6|23564.6|23600.3|23560.3|0
1613433300000|2021-02-15 23:55:00|23603.5|23563.5|23600.3|23560.3|23605.9|23565.9|23600.3|23560.3|0
1613433600000|2021-02-16 00:00:00|23600.5|23560.5|23603.4|23563.4|23607.2|23567.2|23600.3|23560.3|0
1613433900000|2021-02-16 00:05:00|23603.2|23563.2|23601.6|23561.6|23605.9|23565.9|23600.3|23560.3|0
1613434200000|2021-02-16 00:10:00|23601.7|23561.7|23615|23575|23616.9|23576.9|23600.9|23560.9|0
1613434500000|2021-02-16 00:15:00|23615.1|23575.1|23622.6|23582.6|23628.3|23588.3|23605|23565|0
1613434800000|2021-02-16 00:20:00|23622.5|23582.5|23630.4|23590.4|23635|23595|23622.3|23582.3|0
1613435100000|2021-02-16 00:25:00|23632.2|23592.2|23635.3|23595.3|23649.9|23609.9|23629.4|23589.4|0
1613435400000|2021-02-16 00:30:00|23635.4|23595.4|23641.7|23601.7|23647.7|23607.7|23635.3|23595.3|0
1613435700000|2021-02-16 00:35:00|23641.5|23601.5|23630|23590|23641.7|23601.7|23627|23587|0
1613436000000|2021-02-16 00:40:00|23630.1|23590.1|23621.1|23581.1|23630.1|23590.1|23618.3|23578.3|0
1613436300000|2021-02-16 00:45:00|23621.2|23581.2|23618.4|23578.4|23624.1|23584.1|23612.4|23572.4|0
1613436600000|2021-02-16 00:50:00|23618.3|23578.3|23606.9|23566.9|23618.4|23578.4|23606.6|23566.6|0
1613436900000|2021-02-16 00:55:00|23609|23569|23619|23579|23619|23579|23606.8|23566.8|0
1613437200000|2021-02-16 01:00:00|23618.9|23578.9|23635.7|23595.7|23636|23596|23618.9|23578.9|0
1613437500000|2021-02-16 01:05:00|23635.8|23595.8|23630.1|23590.1|23635.9|23595.9|23624.1|23584.1|0
1613437800000|2021-02-16 01:10:00|23630.2|23590.2|23636.5|23596.5|23636.6|23596.6|23630.1|23590.1|0
1613438100000|2021-02-16 01:15:00|23636.3|23596.3|23636.6|23596.6|23636.6|23596.6|23624.7|23584.7|0
1613438400000|2021-02-16 01:20:00|23636.5|23596.5|23649.4|23609.4|23654.8|23614.8|23630.9|23590.9|0
1613438700000|2021-02-16 01:25:00|23651.5|23611.5|23643.3|23603.3|23655.3|23615.3|23643.2|23603.2|0
1613439000000|2021-02-16 01:30:00|23643.5|23603.5|23649.2|23609.2|23649.2|23609.2|23637.5|23597.5|0
1613439300000|2021-02-16 01:35:00|23651.3|23611.3|23649.1|23609.1|23654.8|23614.8|23643.2|23603.2|0
1613439600000|2021-02-16 01:40:00|23648.9|23608.9|23655.4|23615.4|23655.6|23615.6|23648.8|23608.8|0
1613439900000|2021-02-16 01:45:00|23655.5|23615.5|23650.1|23610.1|23661.8|23621.8|23644.2|23604.2|0
1613440200000|2021-02-16 01:50:00|23650|23610|23638|23598|23650.3|23610.3|23637.8|23597.8|0
1613440500000|2021-02-16 01:55:00|23638.1|23598.1|23638|23598|23644.2|23604.2|23637.8|23597.8|0
1613440800000|2021-02-16 02:00:00|23638.1|23598.1|23632.2|23592.2|23644|23604|23632.2|23592.2|0
1613441100000|2021-02-16 02:05:00|23632.3|23592.3|23632.4|23592.4|23632.4|23592.4|23626.3|23586.3|0
1613441400000|2021-02-16 02:10:00|23632.3|23592.3|23632.5|23592.5|23632.5|23592.5|23626.6|23586.6|0
1613441700000|2021-02-16 02:15:00|23632.4|23592.4|23629.5|23589.5|23632.7|23592.7|23626.6|23586.6|0
1613442000000|2021-02-16 02:20:00|23630.6|23590.6|23644.2|23604.2|23644.3|23604.3|23630.6|23590.6|0
1613442300000|2021-02-16 02:25:00|23644.3|23604.3|23656|23616|23656|23616|23644.2|23604.2|0
1613442600000|2021-02-16 02:30:00|23655.9|23615.9|23652|23612|23655.9|23615.9|23648|23608|0
1613442900000|2021-02-16 02:35:00|23651.2|23611.2|23644.6|23604.6|23651.2|23611.2|23644.4|23604.4|0
1613443200000|2021-02-16 02:40:00|23644.5|23604.5|23644|23604|23644.5|23604.5|23641.2|23601.2|0
1613443500000|2021-02-16 02:45:00|23643|23603|23640.9|23600.9|23644|23604|23640.8|23600.8|0
1613443800000|2021-02-16 02:50:00|23642|23602|23638.1|23598.1|23643.8|23603.8|23632.2|23592.2|0
1613444100000|2021-02-16 02:55:00|23638|23598|23643.7|23603.7|23643.9|23603.9|23638|23598|0
1613444400000|2021-02-16 03:00:00|23640.9|23600.9|23626.1|23586.1|23643.7|23603.7|23626|23586|0
1613444700000|2021-02-16 03:05:00|23626|23586|23632.2|23592.2|23637.8|23597.8|23626|23586|0
1613445000000|2021-02-16 03:10:00|23632|23592|23632|23592|23632.2|23592.2|23632|23592|0
1613445300000|2021-02-16 03:15:00|23632.2|23592.2|23638.1|23598.1|23638.1|23598.1|23632.2|23592.2|0
1613445600000|2021-02-16 03:20:00|23639.2|23599.2|23637.7|23597.7|23643.7|23603.7|23637.7|23597.7|0
1613445900000|2021-02-16 03:25:00|23637.8|23597.8|23649.4|23609.4|23649.4|23609.4|23637.7|23597.7|0
1613446200000|2021-02-16 03:30:00|23649.2|23609.2|23637.5|23597.5|23655.3|23615.3|23637.5|23597.5|0
1613446500000|2021-02-16 03:35:00|23637.4|23597.4|23649.5|23609.5|23655.4|23615.4|23631.8|23591.8|0
1613446800000|2021-02-16 03:40:00|23649.4|23609.4|23646.7|23606.7|23649.7|23609.7|23643.7|23603.7|0
1613447100000|2021-02-16 03:45:00|23647.7|23607.7|23649.5|23609.5|23661|23621|23643.7|23603.7|0
1613447400000|2021-02-16 03:50:00|23649.6|23609.6|23655.4|23615.4|23655.4|23615.4|23649.4|23609.4|0
1613447700000|2021-02-16 03:55:00|23655.3|23615.3|23655.6|23615.6|23658.2|23618.2|23655.3|23615.3|0
1613448000000|2021-02-16 04:00:00|23655.5|23615.5|23655.6|23615.6|23655.7|23615.7|23655.4|23615.4|0
1613448300000|2021-02-16 04:05:00|23655.7|23615.7|23661.6|23621.6|23661.9|23621.9|23655.6|23615.6|0
1613448600000|2021-02-16 04:10:00|23661.5|23621.5|23661.3|23621.3|23661.5|23621.5|23655.7|23615.7|0
1613448900000|2021-02-16 04:15:00|23661.2|23621.2|23660.9|23620.9|23661.3|23621.3|23660.9|23620.9|0
1613449200000|2021-02-16 04:20:00|23660.7|23620.7|23649.4|23609.4|23660.7|23620.7|23649.2|23609.2|0
1613449500000|2021-02-16 04:25:00|23649.3|23609.3|23655|23615|23655.4|23615.4|23649.2|23609.2|0
1613449800000|2021-02-16 04:30:00|23655.1|23615.1|23655.1|23615.1|23655.2|23615.2|23654.8|23614.8|0
1613450100000|2021-02-16 04:35:00|23655.2|23615.2|23655.2|23615.2|23655.4|23615.4|23655|23615|0
1613450400000|2021-02-16 04:40:00|23655.4|23615.4|23661.3|23621.3|23661.3|23621.3|23655.4|23615.4|0
1613450700000|2021-02-16 04:45:00|23661.2|23621.2|23661.2|23621.2|23661.3|23621.3|23661|23621|0
1613451000000|2021-02-16 04:50:00|23661.3|23621.3|23655.5|23615.5|23661.3|23621.3|23655.2|23615.2|0
1613451300000|2021-02-16 04:55:00|23655.7|23615.7|23661.5|23621.5|23661.6|23621.6|23655.7|23615.7|0
1613451600000|2021-02-16 05:00:00|23661.4|23621.4|23661.3|23621.3|23667.2|23627.2|23661.2|23621.2|0
1613451900000|2021-02-16 05:05:00|23661.5|23621.5|23666.8|23626.8|23667.1|23627.1|23661.5|23621.5|0
1613452200000|2021-02-16 05:10:00|23666.7|23626.7|23654.9|23614.9|23666.9|23626.9|23654.9|23614.9|0
1613452500000|2021-02-16 05:15:00|23654.8|23614.8|23655.1|23615.1|23655.1|23615.1|23654.5|23614.5|0
1613452800000|2021-02-16 05:20:00|23654.9|23614.9|23654.6|23614.6|23660.9|23620.9|23654.6|23614.6|0
1613453100000|2021-02-16 05:25:00|23654.8|23614.8|23649.6|23609.6|23654.9|23614.9|23648.9|23608.9|0
1613453400000|2021-02-16 05:30:00|23649.5|23609.5|23649.3|23609.3|23654.9|23614.9|23649.2|23609.2|0
1613453700000|2021-02-16 05:35:00|23649.2|23609.2|23610.9|23570.9|23649.3|23609.3|23610.6|23570.6|0
1613454000000|2021-02-16 05:40:00|23610.8|23570.8|23578.7|23538.7|23610.9|23570.9|23578.4|23538.4|0
1613454300000|2021-02-16 05:45:00|23578.5|23538.5|23578.4|23538.4|23584|23544|23566.6|23526.6|0
1613454600000|2021-02-16 05:50:00|23578.3|23538.3|23592.5|23552.5|23592.8|23552.8|23578.2|23538.2|0
1613454900000|2021-02-16 05:55:00|23592.6|23552.6|23598.5|23558.5|23598.6|23558.6|23586.3|23546.3|0
1613455200000|2021-02-16 06:00:00|23598.3|23558.3|23604.2|23564.2|23604.4|23564.4|23595.6|23555.6|0
1613455500000|2021-02-16 06:05:00|23604.4|23564.4|23610.6|23570.6|23619.9|23579.9|23603.9|23563.9|0
1613455800000|2021-02-16 06:10:00|23610.7|23570.7|23631.3|23591.3|23631.5|23591.5|23610.7|23570.7|0
1613456100000|2021-02-16 06:15:00|23631.2|23591.2|23612.5|23572.5|23637.8|23597.8|23612.4|23572.4|0
1613456400000|2021-02-16 06:20:00|23612.6|23572.6|23618.1|23578.1|23618.4|23578.4|23612.5|23572.5|0
1613456700000|2021-02-16 06:25:00|23615.9|23575.9|23618.3|23578.3|23629.9|23589.9|23612.4|23572.4|0
1613457000000|2021-02-16 06:30:00|23618.4|23578.4|23624.2|23584.2|23630|23590|23618.4|23578.4|0
1613457300000|2021-02-16 06:35:00|23624.1|23584.1|23624.3|23584.3|23629.9|23589.9|23624.1|23584.1|0
1613457600000|2021-02-16 06:40:00|23624.2|23584.2|23624.3|23584.3|23624.4|23584.4|23624|23584|0
1613457900000|2021-02-16 06:45:00|23624.2|23584.2|23624.1|23584.1|23630|23590|23624.1|23584.1|0
1613458200000|2021-02-16 06:50:00|23624.2|23584.2|23612.4|23572.4|23624.3|23584.3|23612.3|23572.3|0
1613458500000|2021-02-16 06:55:00|23612.3|23572.3|23618|23578|23618.2|23578.2|23611.8|23571.8|0
1613458800000|2021-02-16 07:00:00|23620.2|23580.2|23641.5|23626.5|23656.5|23641.5|23612.4|23572.4|30
1613459100000|2021-02-16 07:05:00|23636.5|23621.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|12
1613459400000|2021-02-16 07:10:00|23641.5|23626.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|5
1613459700000|2021-02-16 07:15:00|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|23626.5|23611.5|11
1613460000000|2021-02-16 07:20:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|5
1613460300000|2021-02-16 07:25:00|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|8
1613460600000|2021-02-16 07:30:00|23626.5|23611.5|23631.5|23616.5|23636.5|23621.5|23626.5|23611.5|17
1613460900000|2021-02-16 07:35:00|23626.5|23611.5|23621.5|23606.5|23631.5|23616.5|23621.5|23606.5|38
1613461200000|2021-02-16 07:40:00|23616.5|23601.5|23616.5|23601.5|23621.5|23606.5|23611.5|23596.5|10
1613461500000|2021-02-16 07:45:00|23611.5|23596.5|23621.5|23606.5|23621.5|23606.5|23611.5|23596.5|20
1613461800000|2021-02-16 07:50:00|23616.5|23601.5|23611.5|23596.5|23616.5|23601.5|23611.5|23596.5|10
1613462100000|2021-02-16 07:55:00|23606.5|23591.5|23621.5|23606.5|23621.5|23606.5|23601.5|23586.5|39
1613462400000|2021-02-16 08:00:00|23606.5|23591.5|23616.5|23601.5|23641.5|23626.5|23591.5|23576.5|489
1613462700000|2021-02-16 08:05:00|23611.5|23596.5|23616.5|23601.5|23636.5|23621.5|23611.5|23596.5|217
1613463000000|2021-02-16 08:10:00|23621.5|23606.5|23621.5|23606.5|23626.5|23611.5|23591.5|23576.5|280
1613463300000|2021-02-16 08:15:00|23616.5|23601.5|23596.5|23581.5|23616.5|23601.5|23591.5|23576.5|227
1613463600000|2021-02-16 08:20:00|23581.5|23566.5|23586.5|23571.5|23596.5|23581.5|23581.5|23566.5|173
1613463900000|2021-02-16 08:25:00|23581.5|23566.5|23596.5|23581.5|23606.5|23591.5|23581.5|23566.5|134
1613464200000|2021-02-16 08:30:00|23591.5|23576.5|23561.5|23546.5|23591.5|23576.5|23561.5|23546.5|238
1613464500000|2021-02-16 08:35:00|23566.5|23551.5|23571.5|23556.5|23571.5|23556.5|23556.5|23541.5|150
1613464800000|2021-02-16 08:40:00|23576.5|23561.5|23586.5|23571.5|23591.5|23576.5|23576.5|23561.5|87
1613465100000|2021-02-16 08:45:00|23591.5|23576.5|23596.5|23581.5|23611.5|23596.5|23576.5|23561.5|172
1613465400000|2021-02-16 08:50:00|23601.5|23586.5|23591.5|23576.5|23611.5|23596.5|23591.5|23576.5|157
1613465700000|2021-02-16 08:55:00|23591.8|23576.8|23599.5|23584.5|23609.5|23594.5|23589.5|23574.5|72
1613466000000|2021-02-16 09:00:00|23594.5|23579.5|23599.5|23584.5|23609.5|23594.5|23594.5|23579.5|67
1613466300000|2021-02-16 09:05:00|23594.5|23579.5|23589.5|23574.5|23604.5|23589.5|23584.5|23569.5|144
1613466600000|2021-02-16 09:10:00|23594.5|23579.5|23579.5|23564.5|23599.5|23584.5|23579.5|23564.5|198
1613466900000|2021-02-16 09:15:00|23574.5|23559.5|23564.5|23549.5|23579.5|23564.5|23559.5|23544.5|136
1613467200000|2021-02-16 09:20:00|23559.5|23544.5|23564.5|23549.5|23574.5|23559.5|23554.5|23539.5|154
1613467500000|2021-02-16 09:25:00|23569.5|23554.5|23564.5|23549.5|23569.5|23554.5|23559.5|23544.5|105
1613467800000|2021-02-16 09:30:00|23559.5|23544.5|23539.5|23524.5|23559.5|23544.5|23534.5|23519.5|192
1613468100000|2021-02-16 09:35:00|23534.5|23519.5|23524.5|23509.5|23534.5|23519.5|23499.5|23484.5|217
1613468400000|2021-02-16 09:40:00|23519.5|23504.5|23554.5|23539.5|23559.5|23544.5|23519.5|23504.5|136
1613468700000|2021-02-16 09:45:00|23549.5|23534.5|23569.5|23554.5|23574.5|23559.5|23549.5|23534.5|78
1613469000000|2021-02-16 09:50:00|23574.5|23559.5|23599.5|23584.5|23604.5|23589.5|23564.5|23549.5|168
1613469300000|2021-02-16 09:55:00|23589.5|23574.5|23609.5|23594.5|23609.5|23594.5|23589.5|23574.5|63
1613469600000|2021-02-16 10:00:00|23614.5|23599.5|23599.5|23584.5|23614.5|23599.5|23594.5|23579.5|83
1613469900000|2021-02-16 10:05:00|23604.5|23589.5|23614.5|23599.5|23614.5|23599.5|23599.5|23584.5|64
1613470200000|2021-02-16 10:10:00|23609.5|23594.5|23609.5|23594.5|23609.5|23594.5|23599.5|23584.5|36
1613470500000|2021-02-16 10:15:00|23604.5|23589.5|23599.5|23584.5|23604.5|23589.5|23589.5|23574.5|42
1613470800000|2021-02-16 10:20:00|23594.5|23579.5|23594.5|23579.5|23599.5|23584.5|23589.5|23574.5|51
1613471100000|2021-02-16 10:25:00|23589.5|23574.5|23589.5|23574.5|23594.5|23579.5|23589.5|23574.5|37
1613471400000|2021-02-16 10:30:00|23594.5|23579.5|23609.5|23594.5|23609.5|23594.5|23594.5|23579.5|69
1613471700000|2021-02-16 10:35:00|23614.5|23599.5|23609.5|23594.5|23614.5|23599.5|23604.5|23589.5|70
1613472000000|2021-02-16 10:40:00|23619.5|23604.5|23619.5|23604.5|23624.5|23609.5|23614.5|23599.5|38
1613472300000|2021-02-16 10:45:00|23614.5|23599.5|23604.5|23589.5|23614.5|23599.5|23604.5|23589.5|25
1613472600000|2021-02-16 10:50:00|23599.5|23584.5|23609.5|23594.5|23609.5|23594.5|23594.5|23579.5|78
1613472900000|2021-02-16 10:55:00|23599.5|23584.5|23594.5|23579.5|23604.5|23589.5|23594.5|23579.5|63
1613473200000|2021-02-16 11:00:00|23589.5|23574.5|23569.5|23554.5|23589.5|23574.5|23564.5|23549.5|107
1613473500000|2021-02-16 11:05:00|23574.5|23559.5|23544.5|23529.5|23574.5|23559.5|23534.5|23519.5|189
1613473800000|2021-02-16 11:10:00|23539.5|23524.5|23549.5|23534.5|23549.5|23534.5|23529.5|23514.5|106
1613474100000|2021-02-16 11:15:00|23544.5|23529.5|23544.5|23529.5|23559.5|23544.5|23544.5|23529.5|50
1613474400000|2021-02-16 11:20:00|23549.5|23534.5|23584.5|23569.5|23584.5|23569.5|23549.5|23534.5|70
1613474700000|2021-02-16 11:25:00|23579.5|23564.5|23574.5|23559.5|23589.5|23574.5|23569.5|23554.5|68
1613475000000|2021-02-16 11:30:00|23579.5|23564.5|23584.5|23569.5|23584.5|23569.5|23574.5|23559.5|63
1613475300000|2021-02-16 11:35:00|23589.5|23574.5|23609.5|23594.5|23609.5|23594.5|23589.5|23574.5|117
1613475600000|2021-02-16 11:40:00|23604.5|23589.5|23599.5|23584.5|23614.5|23599.5|23599.5|23584.5|169
1613475900000|2021-02-16 11:45:00|23604.5|23589.5|23574.5|23559.5|23604.5|23589.5|23574.5|23559.5|57
1613476200000|2021-02-16 11:50:00|23579.5|23564.5|23579.5|23564.5|23579.5|23564.5|23564.5|23549.5|56
1613476500000|2021-02-16 11:55:00|23584.5|23569.5|23609.5|23594.5|23609.5|23594.5|23584.5|23569.5|48
1613476800000|2021-02-16 12:00:00|23604.5|23589.5|23579.5|23564.5|23604.5|23589.5|23579.5|23564.5|78
1613477100000|2021-02-16 12:05:00|23584.5|23569.5|23584.5|23569.5|23589.5|23574.5|23584.5|23569.5|24
1613477400000|2021-02-16 12:10:00|23589.5|23574.5|23589.5|23574.5|23594.5|23579.5|23589.5|23574.5|42
1613477700000|2021-02-16 12:15:00|23584.5|23569.5|23574.5|23559.5|23584.5|23569.5|23574.5|23559.5|16
1613478000000|2021-02-16 12:20:00|23579.5|23564.5|23579.5|23564.5|23579.5|23564.5|23574.5|23559.5|30
1613478300000|2021-02-16 12:25:00|23574.5|23559.5|23564.5|23549.5|23579.5|23564.5|23564.5|23549.5|59
1613478600000|2021-02-16 12:30:00|23549.5|23534.5|23529.5|23514.5|23554.5|23539.5|23529.5|23514.5|251
1613478900000|2021-02-16 12:35:00|23534.5|23519.5|23549.5|23534.5|23549.5|23534.5|23529.5|23514.5|120
1613479200000|2021-02-16 12:40:00|23546.5|23531.5|23531.5|23516.5|23551.5|23536.5|23521.5|23506.5|57
1613479500000|2021-02-16 12:45:00|23526.5|23511.5|23531.5|23516.5|23536.5|23521.5|23526.5|23511.5|42
1613479800000|2021-02-16 12:50:00|23526.5|23511.5|23531.5|23516.5|23531.5|23516.5|23526.5|23511.5|42
1613480100000|2021-02-16 12:55:00|23526.5|23511.5|23531.5|23516.5|23536.5|23521.5|23526.5|23511.5|39
1613480400000|2021-02-16 13:00:00|23526.5|23511.5|23526.5|23511.5|23536.5|23521.5|23526.5|23511.5|83
1613480700000|2021-02-16 13:05:00|23521.5|23506.5|23536.5|23521.5|23536.5|23521.5|23521.5|23506.5|40
1613481000000|2021-02-16 13:10:00|23541.5|23526.5|23551.5|23536.5|23551.5|23536.5|23541.5|23526.5|51
1613481300000|2021-02-16 13:15:00|23546.5|23531.5|23546.5|23531.5|23551.5|23536.5|23541.5|23526.5|41
1613481600000|2021-02-16 13:20:00|23551.5|23536.5|23556.5|23541.5|23566.5|23551.5|23551.5|23536.5|75
1613481900000|2021-02-16 13:25:00|23551.5|23536.5|23546.5|23531.5|23556.5|23541.5|23546.5|23531.5|69
1613482200000|2021-02-16 13:30:00|23541.5|23526.5|23526.5|23511.5|23541.5|23526.5|23526.5|23511.5|49
1613482500000|2021-02-16 13:35:00|23531.5|23516.5|23536.5|23521.5|23536.5|23521.5|23531.5|23516.5|30
1613482800000|2021-02-16 13:40:00|23531.5|23516.5|23536.5|23521.5|23541.5|23526.5|23526.5|23511.5|55
1613483100000|2021-02-16 13:45:00|23541.5|23526.5|23536.5|23521.5|23541.5|23526.5|23536.5|23521.5|70
1613483400000|2021-02-16 13:50:00|23541.5|23526.5|23541.5|23526.5|23541.5|23526.5|23541.5|23526.5|14
1613483700000|2021-02-16 13:55:00|23536.5|23521.5|23521.5|23506.5|23536.5|23521.5|23511.5|23496.5|163
1613484000000|2021-02-16 14:00:00|23516.5|23501.5|23461.5|23446.5|23516.5|23501.5|23441.5|23426.5|578
1613484300000|2021-02-16 14:05:00|23466.5|23451.5|23496.5|23481.5|23496.5|23481.5|23466.5|23451.5|116
1613484600000|2021-02-16 14:10:00|23501.5|23486.5|23496.5|23481.5|23506.5|23491.5|23486.5|23471.5|86
1613484900000|2021-02-16 14:15:00|23491.5|23476.5|23476.5|23461.5|23496.5|23481.5|23476.5|23461.5|89
1613485200000|2021-02-16 14:20:00|23471.5|23456.5|23466.5|23451.5|23476.5|23461.5|23456.5|23441.5|114
1613485500000|2021-02-16 14:25:00|23471.5|23456.5|23471.5|23456.5|23476.5|23461.5|23466.5|23451.5|60
1613485800000|2021-02-16 14:30:00|23476.5|23461.5|23461.5|23446.5|23481.5|23466.5|23436.5|23421.5|364
1613486100000|2021-02-16 14:35:00|23466.5|23451.5|23451.5|23436.5|23471.5|23456.5|23431.5|23416.5|244
1613486400000|2021-02-16 14:40:00|23456.5|23441.5|23471.5|23456.5|23471.5|23456.5|23431.5|23416.5|122
1613486700000|2021-02-16 14:45:00|23476.5|23461.5|23491.5|23476.5|23496.5|23481.5|23466.5|23451.5|145
1613487000000|2021-02-16 14:50:00|23486.5|23471.5|23491.5|23476.5|23496.5|23481.5|23481.5|23466.5|331
1613487300000|2021-02-16 14:55:00|23496.5|23481.5|23486.5|23471.5|23496.5|23481.5|23486.5|23471.5|141
1613487600000|2021-02-16 15:00:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23476.5|23461.5|122
1613487900000|2021-02-16 15:05:00|23491.5|23476.5|23501.5|23486.5|23501.5|23486.5|23486.5|23471.5|260
1613488200000|2021-02-16 15:10:00|23502.5|23487.5|23467.5|23452.5|23502.5|23487.5|23467.5|23452.5|87
1613488500000|2021-02-16 15:15:00|23472.5|23457.5|23472.5|23457.5|23477.5|23462.5|23437.5|23422.5|153
1613488800000|2021-02-16 15:20:00|23477.5|23462.5|23487.5|23472.5|23492.5|23477.5|23477.5|23462.5|83
1613489100000|2021-02-16 15:25:00|23482.5|23467.5|23527.5|23512.5|23527.5|23512.5|23472.5|23457.5|104
1613489400000|2021-02-16 15:30:00|23522.5|23507.5|23512.5|23497.5|23522.5|23507.5|23507.5|23492.5|72
1613489700000|2021-02-16 15:35:00|23507.5|23492.5|23512.5|23497.5|23517.5|23502.5|23502.5|23487.5|144
1613490000000|2021-02-16 15:40:00|23517.5|23502.5|23507.5|23492.5|23527.5|23512.5|23507.5|23492.5|128
1613490300000|2021-02-16 15:45:00|23512.5|23497.5|23487.5|23472.5|23517.5|23502.5|23477.5|23462.5|118
1613490600000|2021-02-16 15:50:00|23492.5|23477.5|23457.5|23442.5|23492.5|23477.5|23457.5|23442.5|255
1613490900000|2021-02-16 15:55:00|23452.5|23437.5|23467.5|23452.5|23472.5|23457.5|23452.5|23437.5|186
1613491200000|2021-02-16 16:00:00|23472.5|23457.5|23482.5|23467.5|23487.5|23472.5|23467.5|23452.5|192
1613491500000|2021-02-16 16:05:00|23477.5|23462.5|23472.5|23457.5|23477.5|23462.5|23467.5|23452.5|82
1613491800000|2021-02-16 16:10:00|23462.5|23447.5|23467.5|23452.5|23482.5|23467.5|23457.5|23442.5|61
1613492100000|2021-02-16 16:15:00|23462.5|23447.5|23487.5|23472.5|23492.5|23477.5|23462.5|23447.5|123
1613492400000|2021-02-16 16:20:00|23492.5|23477.5|23462.5|23447.5|23492.5|23477.5|23462.5|23447.5|147
1613492700000|2021-02-16 16:25:00|23472.5|23457.5|23452.5|23437.5|23477.5|23462.5|23447.5|23432.5|271
1613493000000|2021-02-16 16:30:00|23457.5|23442.5|23452.5|23437.5|23462.5|23447.5|23427.5|23412.5|560
1613493300000|2021-02-16 16:35:00|23457.5|23442.5|23442.5|23427.5|23462.5|23447.5|23437.5|23422.5|212
1613493600000|2021-02-16 16:40:00|23437.5|23422.5|23437.5|23422.5|23442.5|23427.5|23432.5|23417.5|51
1613493900000|2021-02-16 16:45:00|23432.5|23417.5|23417.5|23402.5|23437.5|23422.5|23417.5|23402.5|83
1613494200000|2021-02-16 16:50:00|23422.5|23397.5|23407.5|23387.5|23422.5|23397.5|23397.5|23377.5|135
1613494500000|2021-02-16 16:55:00|23402.5|23382.5|23397.5|23372.5|23407.5|23387.5|23382.5|23362.5|69
1613494800000|2021-02-16 17:00:00|23392.5|23367.5|23402.5|23382.5|23412.5|23387.5|23387.5|23367.5|24
1613495100000|2021-02-16 17:05:00|23397.5|23377.5|23377.5|23357.5|23397.5|23382.5|23377.5|23357.5|14
1613495400000|2021-02-16 17:10:00|23372.5|23352.5|23412.5|23392.5|23412.5|23392.5|23372.5|23352.5|28
1613495700000|2021-02-16 17:15:00|23407.5|23387.5|23407.5|23382.5|23412.5|23392.5|23397.5|23372.5|32
1613496000000|2021-02-16 17:20:00|23402.5|23387.5|23412.5|23387.5|23412.5|23392.5|23402.5|23382.5|6
1613496300000|2021-02-16 17:25:00|23407.5|23382.5|23412.5|23392.5|23417.5|23397.5|23407.5|23382.5|18
1613496600000|2021-02-16 17:30:00|23417.5|23397.5|23412.5|23387.5|23417.5|23397.5|23407.5|23387.5|0
1613496900000|2021-02-16 17:35:00|23407.5|23392.5|23402.5|23382.5|23417.5|23397.5|23402.5|23382.5|13
1613497200000|2021-02-16 17:40:00|23407.5|23387.5|23397.5|23377.5|23407.5|23387.5|23397.5|23377.5|9
1613497500000|2021-02-16 17:45:00|23402.5|23382.5|23402.5|23377.5|23407.5|23387.5|23397.5|23377.5|2
1613497800000|2021-02-16 17:50:00|23397.5|23382.5|23412.5|23392.5|23412.5|23392.5|23397.5|23377.5|9
1613498100000|2021-02-16 17:55:00|23407.5|23387.5|23412.5|23392.5|23412.5|23392.5|23407.5|23387.5|7
1613498400000|2021-02-16 18:00:00|23417.5|23397.5|23427.5|23402.5|23427.5|23407.5|23412.5|23392.5|7
1613498700000|2021-02-16 18:05:00|23422.5|23397.5|23422.5|23397.5|23422.5|23402.5|23417.5|23397.5|4
1613499000000|2021-02-16 18:10:00|23417.5|23402.5|23442.5|23422.5|23447.5|23427.5|23417.5|23397.5|47
1613499300000|2021-02-16 18:15:00|23437.5|23417.5|23422.5|23402.5|23437.5|23417.5|23422.5|23402.5|11
1613499600000|2021-02-16 18:20:00|23427.5|23397.5|23437.5|23412.5|23437.5|23412.5|23427.5|23397.5|5
1613499900000|2021-02-16 18:25:00|23432.5|23407.5|23432.5|23412.5|23432.5|23412.5|23427.5|23402.5|2
1613500200000|2021-02-16 18:30:00|23427.5|23407.5|23437.5|23412.5|23437.5|23412.5|23427.5|23407.5|2
1613500500000|2021-02-16 18:35:00|23432.5|23417.5|23427.5|23402.5|23432.5|23417.5|23422.5|23402.5|2
1613500800000|2021-02-16 18:40:00|23422.5|23397.5|23422.5|23397.5|23427.5|23402.5|23417.5|23392.5|10
1613501100000|2021-02-16 18:45:00|23417.5|23402.5|23427.5|23402.5|23427.5|23407.5|23417.5|23397.5|4
1613501400000|2021-02-16 18:50:00|23422.5|23397.5|23422.5|23397.5|23427.5|23397.5|23422.5|23397.5|2
1613501700000|2021-02-16 18:55:00|23417.5|23392.5|23417.5|23392.5|23417.5|23397.5|23412.5|23392.5|2
1613502000000|2021-02-16 19:00:00|23422.5|23397.5|23417.5|23397.5|23422.5|23397.5|23417.5|23392.5|3
1613502300000|2021-02-16 19:05:00|23422.5|23402.5|23422.5|23402.5|23427.5|23402.5|23422.5|23397.5|3
1613502600000|2021-02-16 19:10:00|23417.5|23397.5|23422.5|23397.5|23422.5|23397.5|23417.5|23392.5|2
1613502900000|2021-02-16 19:15:00|23417.5|23402.5|23427.5|23402.5|23427.5|23407.5|23417.5|23402.5|1
1613503200000|2021-02-16 19:20:00|23422.5|23407.5|23427.5|23407.5|23427.5|23407.5|23422.5|23402.5|12
1613503500000|2021-02-16 19:25:00|23422.5|23402.5|23422.5|23407.5|23427.5|23407.5|23422.5|23397.5|15
1613503800000|2021-02-16 19:30:00|||||||||2
1613504400000|2021-02-16 19:40:00|23427.5|23412.5|23417.5|23402.5|23427.5|23412.5|23417.5|23402.5|2
1613504700000|2021-02-16 19:45:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|4
1613505000000|2021-02-16 19:50:00|23417.5|23402.5|23412.5|23397.5|23417.5|23402.5|23412.5|23397.5|3
1613505300000|2021-02-16 19:55:00|23417.5|23402.5|23422.5|23407.5|23422.5|23407.5|23417.5|23402.5|4
1613505600000|2021-02-16 20:00:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|1
1613505900000|2021-02-16 20:05:00|23422.5|23407.5|23422.5|23407.5|23422.5|23407.5|23422.5|23407.5|1
1613506200000|2021-02-16 20:10:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|5
1613506500000|2021-02-16 20:15:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|4
1613506800000|2021-02-16 20:20:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|2
1613507100000|2021-02-16 20:25:00|23412.5|23397.5|23402.5|23387.5|23412.5|23397.5|23402.5|23387.5|4
1613507400000|2021-02-16 20:30:00|23397.5|23382.5|23397.5|23382.5|23402.5|23387.5|23392.5|23377.5|46
1613507700000|2021-02-16 20:35:00|23402.5|23387.5|23382.5|23367.5|23412.5|23397.5|23382.5|23367.5|34
1613508000000|2021-02-16 20:40:00|23377.5|23362.5|23397.5|23382.5|23397.5|23382.5|23377.5|23362.5|19
1613508300000|2021-02-16 20:45:00|23407.5|23392.5|23407.5|23392.5|23407.5|23392.5|23402.5|23387.5|8
1613508600000|2021-02-16 20:50:00|23402.5|23387.5|23402.5|23387.5|23407.5|23392.5|23397.5|23382.5|24
1613508900000|2021-02-16 20:55:00|23412.5|23397.5|23417.5|23402.5|23417.5|23402.5|23397.5|23382.5|36
1613509200000|2021-02-16 21:00:00|23402.2|23362.2|23398.7|23358.7|23418.8|23378.8|23394.9|23354.9|0
1613509500000|2021-02-16 21:05:00|23398.8|23358.8|23402.7|23362.7|23402.7|23362.7|23387.9|23347.9|0
1613509800000|2021-02-16 21:10:00|23402.5|23362.5|23397|23357|23405.3|23365.3|23393.3|23353.3|0
1613510100000|2021-02-16 21:15:00|23396.6|23356.6|23396.6|23356.6|23398.7|23358.7|23395.5|23355.5|0
1613510400000|2021-02-16 21:20:00|23395|23355|23394.5|23354.5|23395.5|23355.5|23393.4|23353.4|0
1613510700000|2021-02-16 21:25:00|23395|23355|23396|23356|23396|23356|23394.5|23354.5|0
1613511000000|2021-02-16 21:30:00|23396.3|23356.3|23407.2|23367.2|23409.7|23369.7|23392.7|23352.7|0
1613511300000|2021-02-16 21:35:00|23407.4|23367.4|23404.6|23364.6|23408.4|23368.4|23403.4|23363.4|0
1613511600000|2021-02-16 21:40:00|23404.8|23364.8|23407.2|23367.2|23407.2|23367.2|23403.4|23363.4|0
1613511900000|2021-02-16 21:45:00|23407.4|23367.4|23415.3|23375.3|23415.3|23375.3|23405.9|23365.9|0
1613512200000|2021-02-16 21:50:00|23415.1|23375.1|23418.8|23378.8|23420.1|23380.1|23411|23371|0
1613512500000|2021-02-16 21:55:00|23419|23379|23417.5|23377.5|23420.1|23380.1|23413.2|23373.2|0
1613512800000|2021-02-16 22:00:00|23416|23376|23417|23377|23417.5|23377.5|23414.9|23374.9|0
1613513100000|2021-02-16 22:05:00|23417.4|23377.4|23418|23378|23418|23378|23417.4|23377.4|0
1613513400000|2021-02-16 22:10:00|23416.9|23376.9|23413.8|23373.8|23416.9|23376.9|23412.7|23372.7|0
1613513700000|2021-02-16 22:15:00|23414.3|23374.3|23413.8|23373.8|23414.3|23374.3|23413.2|23373.2|0
1613514000000|2021-02-16 22:20:00|23412.7|23372.7|23412.7|23372.7|23413.2|23373.2|23412.7|23372.7|0
1613514300000|2021-02-16 22:25:00|23413.2|23373.2|23412.7|23372.7|23413.8|23373.8|23411.7|23371.7|0
1613514600000|2021-02-16 22:30:00|23413.2|23373.2|23414.3|23374.3|23414.3|23374.3|23412.7|23372.7|0
1613514900000|2021-02-16 22:35:00|23413.8|23373.8|23415.9|23375.9|23418|23378|23413.8|23373.8|0
1613515200000|2021-02-16 22:40:00|23414.3|23374.3|23415.3|23375.3|23415.3|23375.3|23413.2|23373.2|0
1613515500000|2021-02-16 22:45:00|23414.8|23374.8|23414.1|23374.1|23414.8|23374.8|23414.1|23374.1|0
1613515800000|2021-02-16 22:50:00|23413.6|23373.6|23414.1|23374.1|23414.1|23374.1|23413.6|23373.6|0
1613516100000|2021-02-16 22:55:00|23415.1|23375.1|23415.1|23375.1|23415.1|23375.1|23414.1|23374.1|0
1613516400000|2021-02-16 23:00:00|23414.9|23374.9|23423.5|23383.5|23424.7|23384.7|23414.9|23374.9|0
1613516700000|2021-02-16 23:05:00|23423.6|23383.6|23397|23357|23427.2|23387.2|23394|23354|0
1613517000000|2021-02-16 23:10:00|23397.1|23357.1|23394|23354|23403.4|23363.4|23387.6|23347.6|0
1613517300000|2021-02-16 23:15:00|23393.9|23353.9|23400.8|23360.8|23403.4|23363.4|23392.7|23352.7|0
1613517600000|2021-02-16 23:20:00|23401.1|23361.1|23400.8|23360.8|23410.3|23370.3|23400.8|23360.8|0
1613517900000|2021-02-16 23:25:00|23401|23361|23398.3|23358.3|23410.3|23370.3|23397|23357|0
1613518200000|2021-02-16 23:30:00|23398.4|23358.4|23389.3|23349.3|23406.4|23366.4|23386.4|23346.4|0
1613518500000|2021-02-16 23:35:00|23389.5|23349.5|23393.1|23353.1|23397.4|23357.4|23389.5|23349.5|0
1613518800000|2021-02-16 23:40:00|23393.3|23353.3|23398.7|23358.7|23401.2|23361.2|23393.1|23353.1|0
1613519100000|2021-02-16 23:45:00|23398.6|23358.6|23384.2|23344.2|23398.7|23358.7|23376.1|23336.1|0
1613519400000|2021-02-16 23:50:00|23384.1|23344.1|23373|23333|23384.1|23344.1|23367.4|23327.4|0
1613519700000|2021-02-16 23:55:00|23373.1|23333.1|23374.7|23334.7|23380.5|23340.5|23371.7|23331.7|0
1613520000000|2021-02-17 00:00:00|23375|23335|23361.4|23321.4|23378.6|23338.6|23357.2|23317.2|0
1613520300000|2021-02-17 00:05:00|23361.2|23321.2|23368.2|23328.2|23372|23332|23360.1|23320.1|0
1613520600000|2021-02-17 00:10:00|23368|23328|23369.5|23329.5|23372|23332|23363.9|23323.9|0
1613520900000|2021-02-17 00:15:00|23369.6|23329.6|23342.9|23302.9|23372|23332|23336.3|23296.3|0
1613521200000|2021-02-17 00:20:00|23342.8|23302.8|23341.9|23301.9|23348.6|23308.6|23341.7|23301.7|0
1613521500000|2021-02-17 00:25:00|23342|23302|23359.8|23319.8|23365.8|23325.8|23342|23302|0
1613521800000|2021-02-17 00:30:00|23359.9|23319.9|23367.7|23327.7|23377.9|23337.9|23359.9|23319.9|0
1613522100000|2021-02-17 00:35:00|23367.8|23327.8|23352.6|23312.6|23370.7|23330.7|23352.4|23312.4|0
1613522400000|2021-02-17 00:40:00|23352.7|23312.7|23346.4|23306.4|23355.7|23315.7|23340.8|23300.8|0
1613522700000|2021-02-17 00:45:00|23346.2|23306.2|23329|23289|23346.7|23306.7|23328.7|23288.7|0
1613523000000|2021-02-17 00:50:00|23328.9|23288.9|23340.9|23300.9|23341|23301|23328.8|23288.8|0
1613523300000|2021-02-17 00:55:00|23339.8|23299.8|23341.3|23301.3|23347.2|23307.2|23338.1|23298.1|0
1613523600000|2021-02-17 01:00:00|23341.2|23301.2|23322.2|23282.2|23341.3|23301.3|23316.2|23276.2|0
1613523900000|2021-02-17 01:05:00|23322.1|23282.1|23334.4|23294.4|23337.2|23297.2|23322.1|23282.1|0
1613524200000|2021-02-17 01:10:00|23334.3|23294.3|23326.2|23286.2|23339.9|23299.9|23325.9|23285.9|0
1613524500000|2021-02-17 01:15:00|23327.3|23287.3|23332.7|23292.7|23335|23295|23320.8|23280.8|0
1613524800000|2021-02-17 01:20:00|23332.8|23292.8|23326.7|23286.7|23334.5|23294.5|23326.7|23286.7|0
1613525100000|2021-02-17 01:25:00|23326.8|23286.8|23324.8|23284.8|23332.8|23292.8|23324.8|23284.8|0
1613525400000|2021-02-17 01:30:00|23324.6|23284.6|23332.3|23292.3|23332.5|23292.5|23313|23273|0
1613525700000|2021-02-17 01:35:00|23332.5|23292.5|23344.2|23304.2|23344.3|23304.3|23329.5|23289.5|0
1613526000000|2021-02-17 01:40:00|23344.3|23304.3|23347.5|23307.5|23350.4|23310.4|23338.5|23298.5|0
1613526300000|2021-02-17 01:45:00|23346.4|23306.4|23350.4|23310.4|23350.4|23310.4|23344.1|23304.1|0
1613526600000|2021-02-17 01:50:00|23350.3|23310.3|23350.3|23310.3|23350.7|23310.7|23344.4|23304.4|0
1613526900000|2021-02-17 01:55:00|23348.2|23308.2|23344.8|23304.8|23350.7|23310.7|23344.7|23304.7|0
1613527200000|2021-02-17 02:00:00|23344.9|23304.9|23332.6|23292.6|23350.7|23310.7|23332.6|23292.6|0
1613527500000|2021-02-17 02:05:00|23332.8|23292.8|23350.9|23310.9|23351.3|23311.3|23332.8|23292.8|0
1613527800000|2021-02-17 02:10:00|23351|23311|23354.3|23314.3|23357.2|23317.2|23345|23305|0
1613528100000|2021-02-17 02:15:00|23354.5|23314.5|23357.8|23317.8|23363.6|23323.6|23354.3|23314.3|0
1613528400000|2021-02-17 02:20:00|23357.7|23317.7|23357.5|23317.5|23363.4|23323.4|23351.7|23311.7|0
1613528700000|2021-02-17 02:25:00|23358.6|23318.6|23351.7|23311.7|23363.4|23323.4|23351.5|23311.5|0
1613529000000|2021-02-17 02:30:00|23353.8|23313.8|23360.6|23320.6|23360.6|23320.6|23351.1|23311.1|0
1613529300000|2021-02-17 02:35:00|23359.6|23319.6|23363.6|23323.6|23363.7|23323.7|23357.6|23317.6|0
1613529600000|2021-02-17 02:40:00|23363.5|23323.5|23368.8|23328.8|23371.6|23331.6|23363.4|23323.4|0
1613529900000|2021-02-17 02:45:00|23366|23326|23378.1|23338.1|23378.3|23338.3|23365.8|23325.8|0
1613530200000|2021-02-17 02:50:00|23378.2|23338.2|23378.3|23338.3|23384.5|23344.5|23378|23338|0
1613530500000|2021-02-17 02:55:00|23378.4|23338.4|23384.1|23344.1|23384.1|23344.1|23378.1|23338.1|0
1613530800000|2021-02-17 03:00:00|23382|23342|23384.1|23344.1|23384.4|23344.4|23378.1|23338.1|0
1613531100000|2021-02-17 03:05:00|23384|23344|23384.4|23344.4|23384.6|23344.6|23384|23344|0
1613531400000|2021-02-17 03:10:00|23384.5|23344.5|23390.5|23350.5|23390.8|23350.8|23384.4|23344.4|0
1613531700000|2021-02-17 03:15:00|23390.6|23350.6|23384.1|23344.1|23396.3|23356.3|23378.5|23338.5|0
1613532000000|2021-02-17 03:20:00|23384|23344|23383.8|23343.8|23384.1|23344.1|23378|23338|0
1613532300000|2021-02-17 03:25:00|23383.9|23343.9|23378|23338|23383.9|23343.9|23378|23338|0
1613532600000|2021-02-17 03:30:00|23377.9|23337.9|23383.6|23343.6|23383.9|23343.9|23377.6|23337.6|0
1613532900000|2021-02-17 03:35:00|23383.7|23343.7|23383.6|23343.6|23389.7|23349.7|23383.6|23343.6|0
1613533200000|2021-02-17 03:40:00|23383.7|23343.7|23386.7|23346.7|23389.7|23349.7|23383.6|23343.6|0
1613533500000|2021-02-17 03:45:00|23387.8|23347.8|23393.3|23353.3|23396.3|23356.3|23387.8|23347.8|0
1613533800000|2021-02-17 03:50:00|23394.4|23354.4|23397|23357|23397.5|23357.5|23390.7|23350.7|0
1613534100000|2021-02-17 03:55:00|23397.1|23357.1|23396.9|23356.9|23397.2|23357.2|23393.9|23353.9|0
1613534400000|2021-02-17 04:00:00|23396.8|23356.8|23390.2|23350.2|23396.9|23356.9|23390.2|23350.2|0
1613534700000|2021-02-17 04:05:00|23390.4|23350.4|23393.5|23353.5|23396.3|23356.3|23390.2|23350.2|0
1613535000000|2021-02-17 04:10:00|23393.3|23353.3|23395.9|23355.9|23402|23362|23390.4|23350.4|0
1613535300000|2021-02-17 04:15:00|23395.8|23355.8|23395.6|23355.6|23395.9|23355.9|23390|23350|0
1613535600000|2021-02-17 04:20:00|23395.8|23355.8|23395.5|23355.5|23401.7|23361.7|23395.5|23355.5|0
1613535900000|2021-02-17 04:25:00|23395.6|23355.6|23401.2|23361.2|23401.4|23361.4|23395.5|23355.5|0
1613536200000|2021-02-17 04:30:00|23401.1|23361.1|23401.2|23361.2|23401.4|23361.4|23398.3|23358.3|0
1613536500000|2021-02-17 04:35:00|23401.4|23361.4|23401.2|23361.2|23401.4|23361.4|23398.3|23358.3|0
1613536800000|2021-02-17 04:40:00|23401.4|23361.4|23401.8|23361.8|23407.7|23367.7|23401.3|23361.3|0
1613537100000|2021-02-17 04:45:00|23401.9|23361.9|23401.5|23361.5|23404.7|23364.7|23401.4|23361.4|0
1613537400000|2021-02-17 04:50:00|23401.7|23361.7|23401.5|23361.5|23402|23362|23401.5|23361.5|0
1613537700000|2021-02-17 04:55:00|23401.6|23361.6|23401.2|23361.2|23404.6|23364.6|23401.2|23361.2|0
1613538000000|2021-02-17 05:00:00|23401.4|23361.4|23408.3|23368.3|23408.4|23368.4|23401.4|23361.4|0
1613538300000|2021-02-17 05:05:00|23408.4|23368.4|23402.1|23362.1|23408.7|23368.7|23402|23362|0
1613538600000|2021-02-17 05:10:00|23402|23362|23401.5|23361.5|23402.1|23362.1|23398.7|23358.7|0
1613538900000|2021-02-17 05:15:00|23401.7|23361.7|23402.2|23362.2|23402.2|23362.2|23401.5|23361.5|0
1613539200000|2021-02-17 05:20:00|23402.3|23362.3|23408.3|23368.3|23408.6|23368.6|23402.3|23362.3|0
1613539500000|2021-02-17 05:25:00|23408.4|23368.4|23408.6|23368.6|23414.3|23374.3|23408.3|23368.3|0
1613539800000|2021-02-17 05:30:00|23408.7|23368.7|23415.1|23375.1|23418|23378|23408.6|23368.6|0
1613540100000|2021-02-17 05:35:00|23415.2|23375.2|23414.8|23374.8|23421.2|23381.2|23414.8|23374.8|0
1613540400000|2021-02-17 05:40:00|23414.9|23374.9|23414.8|23374.8|23414.9|23374.9|23414.5|23374.5|0
1613540700000|2021-02-17 05:45:00|23414.7|23374.7|23409|23369|23414.8|23374.8|23408.6|23368.6|0
1613541000000|2021-02-17 05:50:00|23411.8|23371.8|23408.6|23368.6|23414.6|23374.6|23408.4|23368.4|0
1613541300000|2021-02-17 05:55:00|23408.5|23368.5|23402.1|23362.1|23411.5|23371.5|23402|23362|0
1613541600000|2021-02-17 06:00:00|23402.2|23362.2|23396.4|23356.4|23402.3|23362.3|23390.3|23350.3|0
1613541900000|2021-02-17 06:05:00|23396.5|23356.5|23390.3|23350.3|23402.2|23362.2|23390.3|23350.3|0
1613542200000|2021-02-17 06:10:00|23390.5|23350.5|23408.6|23368.6|23408.7|23368.7|23390.5|23350.5|0
1613542500000|2021-02-17 06:15:00|23408.9|23368.9|23414.3|23374.3|23420.6|23380.6|23408.9|23368.9|0
1613542800000|2021-02-17 06:20:00|23414.5|23374.5|23416|23376|23416.5|23376.5|23414.5|23374.5|0
1613543100000|2021-02-17 06:25:00|23416.2|23376.2|23422.5|23382.5|23422.5|23382.5|23416.2|23376.2|0
1613543400000|2021-02-17 06:30:00|23422.7|23382.7|23416.8|23376.8|23428.9|23388.9|23416.8|23376.8|0
1613543700000|2021-02-17 06:35:00|23416.9|23376.9|23416.9|23376.9|23419.9|23379.9|23416.6|23376.6|0
1613544000000|2021-02-17 06:40:00|23416.8|23376.8|23416.8|23376.8|23416.9|23376.9|23416.6|23376.6|0
1613544300000|2021-02-17 06:45:00|23416.9|23376.9|23416.6|23376.6|23416.9|23376.9|23416.5|23376.5|0
1613544600000|2021-02-17 06:50:00|23416.7|23376.7|23416.8|23376.8|23416.8|23376.8|23410.7|23370.7|0
1613544900000|2021-02-17 06:55:00|23416.7|23376.7|23416.8|23376.8|23422.7|23382.7|23416.6|23376.6|0
1613545200000|2021-02-17 07:00:00|23417.8|23377.8|23397.5|23382.5|23422.4|23397.5|23397.5|23376.8|32
1613545500000|2021-02-17 07:05:00|23402.5|23387.5|23422.5|23407.5|23422.5|23407.5|23402.5|23387.5|39
1613545800000|2021-02-17 07:10:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23397.5|23382.5|16
1613546100000|2021-02-17 07:15:00|23422.5|23407.5|23407.5|23392.5|23422.5|23407.5|23407.5|23392.5|17
1613546400000|2021-02-17 07:20:00|23412.5|23397.5|23407.5|23392.5|23412.5|23397.5|23407.5|23392.5|5
1613546700000|2021-02-17 07:25:00|23417.5|23402.5|23412.5|23397.5|23422.5|23407.5|23407.5|23392.5|42
1613547000000|2021-02-17 07:30:00|23407.5|23392.5|23377.5|23362.5|23407.5|23392.5|23377.5|23362.5|22
1613547300000|2021-02-17 07:35:00|23382.5|23367.5|23392.5|23377.5|23392.5|23377.5|23382.5|23367.5|12
1613547600000|2021-02-17 07:40:00|23387.5|23372.5|23387.5|23372.5|23387.5|23372.5|23387.5|23372.5|5
1613547900000|2021-02-17 07:45:00|23382.5|23367.5|23397.5|23382.5|23397.5|23382.5|23382.5|23367.5|20
1613548200000|2021-02-17 07:50:00|23392.5|23377.5|23397.5|23382.5|23402.5|23387.5|23387.5|23372.5|33
1613548500000|2021-02-17 07:55:00|23392.5|23377.5|23372.5|23357.5|23402.5|23387.5|23367.5|23352.5|66
1613548800000|2021-02-17 08:00:00|23382.5|23367.5|23322.5|23307.5|23417.5|23402.5|23312.5|23297.5|822
1613549100000|2021-02-17 08:05:00|23327.5|23312.5|23352.5|23337.5|23397.5|23382.5|23302.5|23287.5|721
1613549400000|2021-02-17 08:10:00|23357.5|23342.5|23357.5|23342.5|23387.5|23372.5|23327.5|23312.5|459
1613549700000|2021-02-17 08:15:00|23352.5|23337.5|23302.5|23287.5|23352.5|23337.5|23287.5|23272.5|436
1613550000000|2021-02-17 08:20:00|23297.5|23282.5|23332.5|23317.5|23362.5|23347.5|23297.5|23282.5|332
1613550300000|2021-02-17 08:25:00|23327.5|23312.5|23372.5|23357.5|23382.5|23367.5|23327.5|23312.5|196
1613550600000|2021-02-17 08:30:00|23367.5|23352.5|23382.5|23367.5|23382.5|23367.5|23357.5|23342.5|232
1613550900000|2021-02-17 08:35:00|23377.5|23362.5|23392.5|23377.5|23397.5|23382.5|23372.5|23357.5|140
1613551200000|2021-02-17 08:40:00|23392.1|23377.1|23402.1|23387.1|23417.1|23402.1|23392.1|23377.1|250
1613551500000|2021-02-17 08:45:00|23407.1|23392.1|23382.1|23367.1|23407.1|23392.1|23377.1|23362.1|134
1613551800000|2021-02-17 08:50:00|23387.1|23372.1|23442.1|23427.1|23442.1|23427.1|23387.1|23372.1|420
1613552100000|2021-02-17 08:55:00|23437.1|23422.1|23447.1|23432.1|23462.1|23447.1|23432.1|23417.1|302
1613552400000|2021-02-17 09:00:00|23442.1|23427.1|23437.1|23422.1|23447.1|23432.1|23427.1|23412.1|356
1613552700000|2021-02-17 09:05:00|23432.1|23417.1|23392.1|23377.1|23442.1|23427.1|23392.1|23377.1|180
1613553000000|2021-02-17 09:10:00|23397.1|23382.1|23362.1|23347.1|23397.1|23382.1|23347.1|23332.1|271
1613553300000|2021-02-17 09:15:00|23357.1|23342.1|23352.1|23337.1|23357.1|23342.1|23332.1|23317.1|178
1613553600000|2021-02-17 09:20:00|23347.1|23332.1|23372.1|23357.1|23372.1|23357.1|23342.1|23327.1|92
1613553900000|2021-02-17 09:25:00|23362.1|23347.1|23367.1|23352.1|23367.1|23352.1|23357.1|23342.1|53
1613554200000|2021-02-17 09:30:00|23362.1|23347.1|23342.1|23327.1|23362.1|23347.1|23342.1|23327.1|119
1613554500000|2021-02-17 09:35:00|23347.1|23332.1|23317.1|23302.1|23347.1|23332.1|23307.1|23292.1|320
1613554800000|2021-02-17 09:40:00|23322.1|23307.1|23352.1|23337.1|23357.1|23342.1|23322.1|23307.1|110
1613555100000|2021-02-17 09:45:00|23347.1|23332.1|23322.1|23307.1|23347.1|23332.1|23317.1|23302.1|352
1613555400000|2021-02-17 09:50:00|23327.1|23312.1|23342.1|23327.1|23347.1|23332.1|23322.1|23307.1|180
1613555700000|2021-02-17 09:55:00|23337.1|23322.1|23327.1|23312.1|23342.1|23327.1|23322.1|23307.1|378
1613556000000|2021-02-17 10:00:00|23332.1|23317.1|23322.1|23307.1|23332.1|23317.1|23317.1|23302.1|82
1613556300000|2021-02-17 10:05:00|23327.1|23312.1|23362.1|23347.1|23362.1|23347.1|23327.1|23312.1|139
1613556600000|2021-02-17 10:10:00|23357.1|23342.1|23377.1|23362.1|23377.1|23362.1|23357.1|23342.1|101
1613556900000|2021-02-17 10:15:00|23382.1|23367.1|23337.1|23322.1|23382.1|23367.1|23337.1|23322.1|89
1613557200000|2021-02-17 10:20:00|23332.1|23317.1|23322.1|23307.1|23342.1|23327.1|23322.1|23307.1|61
1613557500000|2021-02-17 10:25:00|23317.1|23302.1|23342.1|23327.1|23347.1|23332.1|23317.1|23302.1|84
1613557800000|2021-02-17 10:30:00|23337.1|23322.1|23352.1|23337.1|23352.1|23337.1|23337.1|23322.1|63
1613558100000|2021-02-17 10:35:00|23347.1|23332.1|23332.1|23317.1|23352.1|23337.1|23327.1|23312.1|87
1613558400000|2021-02-17 10:40:00|23337.1|23322.1|23327.1|23312.1|23342.1|23327.1|23327.1|23312.1|63
1613558700000|2021-02-17 10:45:00|23332.1|23317.1|23322.1|23307.1|23332.1|23317.1|23317.1|23302.1|79
1613559000000|2021-02-17 10:50:00|23317.1|23302.1|23302.1|23287.1|23322.1|23307.1|23297.1|23282.1|194
1613559300000|2021-02-17 10:55:00|23297.1|23282.1|23297.1|23282.1|23307.1|23292.1|23292.1|23277.1|81
1613559600000|2021-02-17 11:00:00|23292.1|23277.1|23277.1|23262.1|23307.1|23292.1|23277.1|23262.1|229
1613559900000|2021-02-17 11:05:00|23272.1|23257.1|23267.1|23252.1|23282.1|23267.1|23257.1|23242.1|205
1613560200000|2021-02-17 11:10:00|23272.1|23257.1|23287.1|23272.1|23297.1|23282.1|23267.1|23252.1|149
1613560500000|2021-02-17 11:15:00|23282.1|23267.1|23282.1|23267.1|23287.1|23272.1|23277.1|23262.1|73
1613560800000|2021-02-17 11:20:00|23287.1|23272.1|23282.1|23267.1|23287.1|23272.1|23277.1|23262.1|72
1613561100000|2021-02-17 11:25:00|23277.1|23262.1|23272.1|23257.1|23277.1|23262.1|23262.1|23247.1|89
1613561400000|2021-02-17 11:30:00|23267.1|23252.1|23272.1|23257.1|23277.1|23262.1|23267.1|23252.1|86
1613561700000|2021-02-17 11:35:00|23277.1|23262.1|23282.1|23267.1|23282.1|23267.1|23277.1|23262.1|28
1613562000000|2021-02-17 11:40:00|23287.1|23272.1|23287.1|23272.1|23292.1|23277.1|23277.1|23262.1|78
1613562300000|2021-02-17 11:45:00|23282.1|23267.1|23277.1|23262.1|23282.1|23267.1|23277.1|23262.1|76
1613562600000|2021-02-17 11:50:00|23272.1|23257.1|23277.1|23262.1|23277.1|23262.1|23272.1|23257.1|52
1613562900000|2021-02-17 11:55:00|23282.1|23267.1|23277.1|23262.1|23287.1|23272.1|23272.1|23257.1|151
1613563200000|2021-02-17 12:00:00|23282.1|23267.1|23277.1|23262.1|23282.1|23267.1|23267.1|23252.1|97
1613563500000|2021-02-17 12:05:00|23282.1|23267.1|23262.1|23247.1|23282.1|23267.1|23262.1|23247.1|74
1613563800000|2021-02-17 12:10:00|23257.1|23242.1|23257.1|23242.1|23262.1|23247.1|23252.1|23237.1|84
1613564100000|2021-02-17 12:15:00|23252.1|23237.1|23267.1|23252.1|23267.1|23252.1|23252.1|23237.1|133
1613564400000|2021-02-17 12:20:00|23262.1|23247.1|23272.1|23257.1|23272.1|23257.1|23262.1|23247.1|44
1613564700000|2021-02-17 12:25:00|23267.1|23252.1|23267.1|23252.1|23267.1|23252.1|23262.1|23247.1|37
1613565000000|2021-02-17 12:30:00|23272.1|23257.1|23292.1|23277.1|23292.1|23277.1|23262.1|23247.1|103
1613565300000|2021-02-17 12:35:00|23297.1|23282.1|23292.1|23277.1|23307.1|23292.1|23292.1|23277.1|102
1613565600000|2021-02-17 12:40:00|23290.8|23275.8|23280.8|23265.8|23295.8|23280.8|23275.8|23260.8|80
1613565900000|2021-02-17 12:45:00|23275.8|23260.8|23265.8|23250.8|23275.8|23260.8|23265.8|23250.8|130
1613566200000|2021-02-17 12:50:00|23260.8|23245.8|23260.8|23245.8|23260.8|23245.8|23240.8|23225.8|174
1613566500000|2021-02-17 12:55:00|23265.8|23250.8|23255.8|23240.8|23265.8|23250.8|23250.8|23235.8|76
1613566800000|2021-02-17 13:00:00|23260.8|23245.8|23230.8|23215.8|23320.8|23305.8|23230.8|23215.8|311
1613567100000|2021-02-17 13:05:00|23225.8|23210.8|23200.8|23185.8|23230.8|23215.8|23200.8|23185.8|470
1613567400000|2021-02-17 13:10:00|23205.8|23190.8|23240.8|23225.8|23245.8|23230.8|23205.8|23190.8|114
1613567700000|2021-02-17 13:15:00|23245.8|23230.8|23230.8|23215.8|23245.8|23230.8|23225.8|23210.8|116
1613568000000|2021-02-17 13:20:00|23235.8|23220.8|23235.8|23220.8|23235.8|23220.8|23225.8|23210.8|99
1613568300000|2021-02-17 13:25:00|23230.8|23215.8|23230.8|23215.8|23230.8|23215.8|23220.8|23205.8|70
1613568600000|2021-02-17 13:30:00|23235.8|23220.8|23245.8|23230.8|23265.8|23250.8|23220.8|23205.8|203
1613568900000|2021-02-17 13:35:00|23240.8|23225.8|23255.8|23240.8|23255.8|23240.8|23230.8|23215.8|43
1613569200000|2021-02-17 13:40:00|23260.8|23245.8|23275.8|23260.8|23280.8|23265.8|23255.8|23240.8|86
1613569500000|2021-02-17 13:45:00|23270.8|23255.8|23260.8|23245.8|23270.8|23255.8|23260.8|23245.8|98
1613569800000|2021-02-17 13:50:00|23255.8|23240.8|23210.8|23195.8|23265.8|23250.8|23200.8|23185.8|200
1613570100000|2021-02-17 13:55:00|23205.8|23190.8|23210.8|23195.8|23220.8|23205.8|23200.8|23185.8|100
1613570400000|2021-02-17 14:00:00|23215.8|23200.8|23230.8|23215.8|23245.8|23230.8|23205.8|23190.8|80
1613570700000|2021-02-17 14:05:00|23225.8|23210.8|23200.8|23185.8|23225.8|23210.8|23195.8|23180.8|192
1613571000000|2021-02-17 14:10:00|23205.8|23190.8|23185.8|23170.8|23220.8|23205.8|23185.8|23170.8|160
1613571300000|2021-02-17 14:15:00|23190.8|23175.8|23210.8|23195.8|23210.8|23195.8|23190.8|23175.8|120
1613571600000|2021-02-17 14:20:00|23215.8|23200.8|23200.8|23185.8|23215.8|23200.8|23190.8|23175.8|102
1613571900000|2021-02-17 14:25:00|23205.8|23190.8|23215.8|23200.8|23225.8|23210.8|23205.8|23190.8|312
1613572200000|2021-02-17 14:30:00|23220.8|23205.8|23190.8|23175.8|23220.8|23205.8|23175.8|23160.8|313
1613572500000|2021-02-17 14:35:00|23185.8|23170.8|23150.8|23135.8|23205.8|23190.8|23135.8|23120.8|500
1613572800000|2021-02-17 14:40:00|23155.8|23140.8|23165.8|23150.8|23180.8|23165.8|23140.8|23125.8|600
1613573100000|2021-02-17 14:45:00|23160.8|23145.8|23215.8|23200.8|23215.8|23200.8|23155.8|23140.8|221
1613573400000|2021-02-17 14:50:00|23220.8|23205.8|23245.8|23230.8|23265.8|23250.8|23220.8|23205.8|284
1613573700000|2021-02-17 14:55:00|23250.8|23235.8|23230.8|23215.8|23250.8|23235.8|23225.8|23210.8|116
1613574000000|2021-02-17 15:00:00|23235.8|23220.8|23225.8|23210.8|23245.8|23230.8|23220.8|23205.8|223
1613574300000|2021-02-17 15:05:00|23220.8|23205.8|23250.8|23235.8|23250.8|23235.8|23210.8|23195.8|375
1613574600000|2021-02-17 15:10:00|23263.5|23248.5|23218.5|23203.5|23268.5|23253.5|23213.5|23198.5|209
1613574900000|2021-02-17 15:15:00|23213.5|23198.5|23238.5|23223.5|23238.5|23223.5|23208.5|23193.5|165
1613575200000|2021-02-17 15:20:00|23243.5|23228.5|23183.5|23168.5|23248.5|23233.5|23183.5|23168.5|249
1613575500000|2021-02-17 15:25:00|23178.5|23163.5|23183.5|23168.5|23188.5|23173.5|23158.5|23143.5|268
1613575800000|2021-02-17 15:30:00|23178.5|23163.5|23178.5|23163.5|23198.5|23183.5|23148.5|23133.5|233
1613576100000|2021-02-17 15:35:00|23183.5|23168.5|23193.5|23178.5|23213.5|23198.5|23183.5|23168.5|146
1613576400000|2021-02-17 15:40:00|23188.5|23173.5|23183.5|23168.5|23203.5|23188.5|23173.5|23158.5|136
1613576700000|2021-02-17 15:45:00|23188.5|23173.5|23208.5|23193.5|23213.5|23198.5|23173.5|23158.5|149
1613577000000|2021-02-17 15:50:00|23218.5|23203.5|23208.5|23193.5|23218.5|23203.5|23198.5|23183.5|119
1613577300000|2021-02-17 15:55:00|23213.5|23198.5|23188.5|23173.5|23218.5|23203.5|23183.5|23168.5|124
1613577600000|2021-02-17 16:00:00|23193.5|23178.5|23168.5|23153.5|23198.5|23183.5|23163.5|23148.5|165
1613577900000|2021-02-17 16:05:00|23163.5|23148.5|23173.5|23158.5|23183.5|23168.5|23158.5|23143.5|135
1613578200000|2021-02-17 16:10:00|23168.5|23153.5|23163.5|23148.5|23178.5|23163.5|23158.5|23143.5|127
1613578500000|2021-02-17 16:15:00|23158.5|23143.5|23138.5|23123.5|23158.5|23143.5|23133.5|23118.5|344
1613578800000|2021-02-17 16:20:00|23143.5|23128.5|23153.5|23138.5|23163.5|23148.5|23123.5|23108.5|550
1613579100000|2021-02-17 16:25:00|23148.5|23133.5|23173.5|23158.5|23193.5|23178.5|23143.5|23128.5|551
1613579400000|2021-02-17 16:30:00|23168.5|23153.5|23183.5|23168.5|23198.5|23183.5|23143.5|23128.5|677
1613579700000|2021-02-17 16:35:00|23188.5|23173.5|23153.5|23138.5|23188.5|23173.5|23153.5|23138.5|340
1613580000000|2021-02-17 16:40:00|23158.5|23143.5|23158.5|23143.5|23168.5|23153.5|23143.5|23128.5|133
1613580300000|2021-02-17 16:45:00|23143.5|23128.5|23168.5|23153.5|23168.5|23153.5|23143.5|23128.5|57
1613580600000|2021-02-17 16:50:00|23173.5|23148.5|23173.5|23153.5|23178.5|23158.5|23168.5|23143.5|25
1613580900000|2021-02-17 16:55:00|23168.5|23143.5|23183.5|23163.5|23188.5|23163.5|23163.5|23143.5|57
1613581200000|2021-02-17 17:00:00|23188.5|23168.5|23188.5|23168.5|23193.5|23173.5|23178.5|23158.5|18
1613581500000|2021-02-17 17:05:00|23193.5|23173.5|23188.5|23168.5|23193.5|23173.5|23183.5|23163.5|46
1613581800000|2021-02-17 17:10:00|23183.5|23163.5|23183.5|23158.5|23188.5|23168.5|23178.5|23158.5|6
1613582100000|2021-02-17 17:15:00|23188.5|23163.5|23193.5|23173.5|23193.5|23173.5|23188.5|23163.5|27
1613582400000|2021-02-17 17:20:00|23188.5|23168.5|23193.5|23173.5|23193.5|23173.5|23183.5|23163.5|17
1613582700000|2021-02-17 17:25:00|23198.5|23168.5|23198.5|23178.5|23203.5|23183.5|23188.5|23168.5|24
1613583000000|2021-02-17 17:30:00|23203.5|23183.5|23213.5|23188.5|23213.5|23193.5|23198.5|23178.5|26
1613583300000|2021-02-17 17:35:00|23208.5|23193.5|23203.5|23183.5|23213.5|23193.5|23198.5|23178.5|18
1613583600000|2021-02-17 17:40:00|23208.5|23178.5|23208.5|23193.5|23208.5|23193.5|23198.5|23178.5|7
1613583900000|2021-02-17 17:45:00|23213.5|23188.5|23213.5|23193.5|23218.5|23198.5|23208.5|23188.5|4
1613584200000|2021-02-17 17:50:00|23208.5|23188.5|23203.5|23183.5|23213.5|23193.5|23203.5|23183.5|9
1613584500000|2021-02-17 17:55:00|23208.5|23188.5|23208.5|23183.5|23213.5|23193.5|23203.5|23183.5|15
1613584800000|2021-02-17 18:00:00|23203.5|23178.5|23218.5|23193.5|23218.5|23193.5|23198.5|23178.5|12
1613585100000|2021-02-17 18:05:00|23213.5|23198.5|23233.5|23208.5|23233.5|23213.5|23213.5|23198.5|40
1613585400000|2021-02-17 18:10:00|23228.5|23203.5|23228.5|23203.5|23228.5|23208.5|23223.5|23203.5|24
1613585700000|2021-02-17 18:15:00|23223.5|23208.5|23223.5|23203.5|23233.5|23208.5|23223.5|23198.5|5
1613586000000|2021-02-17 18:20:00|23228.5|23208.5|23228.5|23208.5|23233.5|23208.5|23223.5|23208.5|7
1613586300000|2021-02-17 18:25:00|23223.5|23203.5|23233.5|23208.5|23233.5|23213.5|23218.5|23198.5|18
1613586600000|2021-02-17 18:30:00|23228.5|23213.5|23228.5|23208.5|23228.5|23213.5|23223.5|23203.5|23
1613586900000|2021-02-17 18:35:00|23223.5|23203.5|23228.5|23203.5|23233.5|23208.5|23218.5|23198.5|3
1613587200000|2021-02-17 18:40:00|23233.5|23208.5|23233.5|23208.5|23233.5|23208.5|23228.5|23203.5|0
1613587500000|2021-02-17 18:45:00|23228.5|23203.5|23223.5|23198.5|23233.5|23203.5|23218.5|23198.5|1
1613587800000|2021-02-17 18:50:00|23218.5|23203.5|23228.5|23208.5|23228.5|23208.5|23218.5|23203.5|7
1613588100000|2021-02-17 18:55:00|23223.5|23203.5|23233.5|23208.5|23237.5|23213.5|23223.5|23203.5|23
1613588400000|2021-02-17 19:00:00|23237.5|23209.5|23243.5|23223.5|23248.5|23223.5|23232.5|23204.5|2
1613588700000|2021-02-17 19:05:00|23238.5|23218.5|23248.5|23223.5|23253.5|23228.5|23238.5|23218.5|13
1613589000000|2021-02-17 19:10:00|23253.5|23228.5|23253.5|23233.5|23253.5|23233.5|23248.5|23223.5|34
1613589300000|2021-02-17 19:15:00|23248.5|23228.5|23248.5|23228.5|23253.5|23228.5|23248.5|23223.5|23
1613589600000|2021-02-17 19:20:00|23243.5|23223.5|23243.5|23223.5|23248.5|23228.5|23243.5|23223.5|3
1613589900000|2021-02-17 19:25:00|23238.5|23218.5|23238.5|23223.5|23243.5|23223.5|23238.5|23218.5|30
1613590200000|2021-02-17 19:30:00|||||||||3
1613590500000|2021-02-17 19:35:00|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|3
1613590800000|2021-02-17 19:40:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|6
1613591100000|2021-02-17 19:45:00|23253.5|23238.5|23243.5|23228.5|23253.5|23238.5|23243.5|23228.5|22
1613591400000|2021-02-17 19:50:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|4
1613591700000|2021-02-17 19:55:00|23253.5|23238.5|23248.5|23233.5|23253.5|23238.5|23248.5|23233.5|6
1613592000000|2021-02-17 20:00:00|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|1
1613592300000|2021-02-17 20:05:00|23253.5|23238.5|23253.5|23238.5|23253.5|23238.5|23253.5|23238.5|29
1613592900000|2021-02-17 20:15:00|||||||||4
1613593200000|2021-02-17 20:20:00|23258.5|23243.5|23258.5|23243.5|23263.5|23248.5|23258.5|23243.5|18
1613593500000|2021-02-17 20:25:00|||||||||4
1613593800000|2021-02-17 20:30:00|23253.5|23238.5|23248.5|23233.5|23253.5|23238.5|23243.5|23228.5|64
1613594100000|2021-02-17 20:35:00|23253.5|23238.5|23253.5|23238.5|23258.5|23243.5|23248.5|23233.5|32
1613594400000|2021-02-17 20:40:00|23248.5|23233.5|23243.5|23228.5|23248.5|23233.5|23243.5|23228.5|6
1613594700000|2021-02-17 20:45:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|1
1613595000000|2021-02-17 20:50:00|23258.5|23243.5|23253.5|23238.5|23258.5|23243.5|23253.5|23238.5|20
1613595300000|2021-02-17 20:55:00|23248.5|23233.5|23248.5|23233.5|23253.5|23238.5|23248.5|23233.5|16
1613595600000|2021-02-17 21:00:00|23271.7|23231.7|23267.9|23227.9|23271.7|23231.7|23263.3|23223.3|0
1613595900000|2021-02-17 21:05:00|23267.6|23227.6|23262.3|23222.3|23267.6|23227.6|23261|23221|0
1613596200000|2021-02-17 21:10:00|23262.5|23222.5|23260.4|23220.4|23264.8|23224.8|23257.9|23217.9|0
1613596500000|2021-02-17 21:15:00|23260.9|23220.9|23261.1|23221.1|23261.4|23221.4|23260.4|23220.4|0
1613596800000|2021-02-17 21:20:00|23260.6|23220.6|23264.8|23224.8|23264.8|23224.8|23258.5|23218.5|0
1613597100000|2021-02-17 21:25:00|23264.2|23224.2|23264.8|23224.8|23265.8|23225.8|23264.2|23224.2|0
1613597400000|2021-02-17 21:30:00|23264.3|23224.3|23269.4|23229.4|23270.6|23230.6|23264.3|23224.3|0
1613597700000|2021-02-17 21:35:00|23269.6|23229.6|23269.4|23229.4|23271.9|23231.9|23268.1|23228.1|0
1613598000000|2021-02-17 21:40:00|23269.2|23229.2|23268.1|23228.1|23270.6|23230.6|23268.1|23228.1|0
1613598300000|2021-02-17 21:45:00|23268.3|23228.3|23265.6|23225.6|23270.6|23230.6|23265.6|23225.6|0
1613598600000|2021-02-17 21:50:00|23265.4|23225.4|23271.1|23231.1|23271.1|23231.1|23263|23223|0
1613598900000|2021-02-17 21:55:00|23270.9|23230.9|23274.8|23234.8|23278.1|23238.1|23266|23226|0
1613599200000|2021-02-17 22:00:00|23274.3|23234.3|23274.8|23234.8|23275.4|23235.4|23273.8|23233.8|0
1613599500000|2021-02-17 22:05:00|23275.4|23235.4|23276.4|23236.4|23276.4|23236.4|23275.4|23235.4|0
1613599800000|2021-02-17 22:10:00|23276.9|23236.9|23276.9|23236.9|23276.9|23236.9|23275.9|23235.9|0
1613600100000|2021-02-17 22:15:00|23277.4|23237.4|23278.5|23238.5|23278.5|23238.5|23276.9|23236.9|0
1613600400000|2021-02-17 22:20:00|23279|23239|23278|23238|23279|23239|23278|23238|0
1613600700000|2021-02-17 22:25:00|23278.5|23238.5|23278.5|23238.5|23278.5|23238.5|23278|23238|0
1613601000000|2021-02-17 22:30:00|23279|23239|23278.5|23238.5|23279|23239|23278|23238|0
1613601300000|2021-02-17 22:35:00|23279|23239|23280.1|23240.1|23280.1|23240.1|23279|23239|0
1613601600000|2021-02-17 22:40:00|23280.4|23240.4|23279.9|23239.9|23280.4|23240.4|23279.9|23239.9|0
1613601900000|2021-02-17 22:45:00|23278.9|23238.9|23279.4|23239.4|23280.4|23240.4|23278.9|23238.9|0
1613602200000|2021-02-17 22:50:00|23282.8|23242.8|23283.8|23243.8|23284.3|23244.3|23282.3|23242.3|0
1613602500000|2021-02-17 22:55:00|23283.3|23243.3|23283.3|23243.3|23283.8|23243.8|23282.3|23242.3|0
1613602800000|2021-02-17 23:00:00|23284.4|23244.4|23280.9|23240.9|23287.2|23247.2|23268.7|23228.7|0
1613603100000|2021-02-17 23:05:00|23280.6|23240.6|23278.3|23238.3|23280.6|23240.6|23271.5|23231.5|0
1613603400000|2021-02-17 23:10:00|23278.5|23238.5|23278.3|23238.3|23282.1|23242.1|23276.5|23236.5|0
1613603700000|2021-02-17 23:15:00|23278.4|23238.4|23276.5|23236.5|23283.4|23243.4|23276.5|23236.5|0
1613604000000|2021-02-17 23:20:00|23276.8|23236.8|23272.3|23232.3|23278.3|23238.3|23268.5|23228.5|0
1613604300000|2021-02-17 23:25:00|23272.1|23232.1|23269.8|23229.8|23272.1|23232.1|23261.7|23221.7|0
1613604600000|2021-02-17 23:30:00|23269.9|23229.9|23273.5|23233.5|23273.5|23233.5|23265.9|23225.9|0
1613604900000|2021-02-17 23:35:00|23273.7|23233.7|23275.3|23235.3|23275.3|23235.3|23273.5|23233.5|0
1613605200000|2021-02-17 23:40:00|23275.4|23235.4|23276.6|23236.6|23277.9|23237.9|23273.5|23233.5|0
1613605500000|2021-02-17 23:45:00|23276.7|23236.7|23280.4|23240.4|23281.7|23241.7|23275.3|23235.3|0
1613605800000|2021-02-17 23:50:00|23280.5|23240.5|23289.8|23249.8|23291|23251|23280.5|23240.5|0
1613606100000|2021-02-17 23:55:00|23290|23250|23274.2|23234.2|23294.8|23254.8|23267.8|23227.8|0
1613606400000|2021-02-18 00:00:00|23274.4|23234.4|23287.3|23247.3|23290.4|23250.4|23271.6|23231.6|0
1613606700000|2021-02-18 00:05:00|23287.1|23247.1|23293|23253|23295.5|23255.5|23285.5|23245.5|0
1613607000000|2021-02-18 00:10:00|23293.6|23253.6|23293.6|23253.6|23296.1|23256.1|23290.4|23250.4|0
1613607300000|2021-02-18 00:15:00|23293.7|23253.7|23274.4|23234.4|23303.1|23263.1|23268.6|23228.6|0
1613607600000|2021-02-18 00:20:00|23272.4|23232.4|23268.7|23228.7|23274.7|23234.7|23263|23223|0
1613607900000|2021-02-18 00:25:00|23268.9|23228.9|23280.5|23240.5|23280.5|23240.5|23268.7|23228.7|0
1613608200000|2021-02-18 00:30:00|23280.6|23240.6|23274.4|23234.4|23280.6|23240.6|23274.3|23234.3|0
1613608500000|2021-02-18 00:35:00|23274.6|23234.6|23298.4|23258.4|23298.5|23258.5|23274.6|23234.6|0
1613608800000|2021-02-18 00:40:00|23298.5|23258.5|23292.6|23252.6|23304.4|23264.4|23292.6|23252.6|0
1613609100000|2021-02-18 00:45:00|23292.5|23252.5|23292.6|23252.6|23298.5|23258.5|23292.2|23252.2|0
1613609400000|2021-02-18 00:50:00|23293.7|23253.7|23286.2|23246.2|23298.4|23258.4|23286.2|23246.2|0
1613609700000|2021-02-18 00:55:00|23286.3|23246.3|23292.3|23252.3|23292.3|23252.3|23285.9|23245.9|0
1613610000000|2021-02-18 01:00:00|23292.2|23252.2|23292.3|23252.3|23292.5|23252.5|23286.3|23246.3|0
1613610300000|2021-02-18 01:05:00|23292.5|23252.5|23292.5|23252.5|23298.2|23258.2|23286.5|23246.5|0
1613610600000|2021-02-18 01:10:00|23292.3|23252.3|23286.3|23246.3|23292.5|23252.5|23280.3|23240.3|0
1613610900000|2021-02-18 01:15:00|23286.4|23246.4|23286.5|23246.5|23292.3|23252.3|23283.5|23243.5|0
1613611200000|2021-02-18 01:20:00|23286.4|23246.4|23274.7|23234.7|23289.6|23249.6|23274.7|23234.7|0
1613611500000|2021-02-18 01:25:00|23274.8|23234.8|23280.5|23240.5|23280.8|23240.8|23274.6|23234.6|0
1613611800000|2021-02-18 01:30:00|23280.6|23240.6|23268.7|23228.7|23280.6|23240.6|23268.7|23228.7|0
1613612100000|2021-02-18 01:35:00|23268.3|23228.3|23255.7|23215.7|23268.3|23228.3|23255.4|23215.4|0
1613612400000|2021-02-18 01:40:00|23255.6|23215.6|23236.9|23196.9|23255.8|23215.8|23230.7|23190.7|0
1613612700000|2021-02-18 01:45:00|23235.8|23195.8|23236.1|23196.1|23243.1|23203.1|23230.9|23190.9|0
1613613000000|2021-02-18 01:50:00|23236.2|23196.2|23256.3|23216.3|23256.3|23216.3|23236.1|23196.1|0
1613613300000|2021-02-18 01:55:00|23259.1|23219.1|23259|23219|23262.2|23222.2|23250.2|23210.2|0
1613613600000|2021-02-18 02:00:00|23258.8|23218.8|23252.9|23212.9|23259|23219|23252.6|23212.6|0
1613613900000|2021-02-18 02:05:00|23252.8|23212.8|23246.5|23206.5|23258.7|23218.7|23240.5|23200.5|0
1613614200000|2021-02-18 02:10:00|23246.3|23206.3|23252.8|23212.8|23258.5|23218.5|23246.3|23206.3|0
1613614500000|2021-02-18 02:15:00|23252.9|23212.9|23253.1|23213.1|23259|23219|23246.8|23206.8|0
1613614800000|2021-02-18 02:20:00|23253|23213|23253.2|23213.2|23256.2|23216.2|23252.9|23212.9|0
1613615100000|2021-02-18 02:25:00|23253.1|23213.1|23259.1|23219.1|23259.1|23219.1|23246.9|23206.9|0
1613615400000|2021-02-18 02:30:00|23261.2|23221.2|23264.8|23224.8|23270.5|23230.5|23252.9|23212.9|0
1613615700000|2021-02-18 02:35:00|23264.9|23224.9|23264.8|23224.8|23270.8|23230.8|23264.8|23224.8|0
1613616000000|2021-02-18 02:40:00|23263.8|23223.8|23270.7|23230.7|23270.7|23230.7|23259.1|23219.1|0
1613616300000|2021-02-18 02:45:00|23270.5|23230.5|23283|23243|23283.3|23243.3|23270.5|23230.5|0
1613616600000|2021-02-18 02:50:00|23282.9|23242.9|23289.6|23249.6|23290.2|23250.2|23276.8|23236.8|0
1613616900000|2021-02-18 02:55:00|23289.8|23249.8|23290.1|23250.1|23290.3|23250.3|23284.2|23244.2|0
1613617200000|2021-02-18 03:00:00|23290.2|23250.2|23281.1|23241.1|23296.1|23256.1|23278|23238|0
1613617500000|2021-02-18 03:05:00|23282.1|23242.1|23278.2|23238.2|23284.3|23244.3|23278|23238|0
1613617800000|2021-02-18 03:10:00|23278.3|23238.3|23275.2|23235.2|23284.3|23244.3|23272.5|23232.5|0
1613618100000|2021-02-18 03:15:00|23276.3|23236.3|23266.3|23226.3|23278.3|23238.3|23266.3|23226.3|0
1613618400000|2021-02-18 03:20:00|23266.4|23226.4|23241.1|23201.1|23266.4|23226.4|23240.5|23200.5|0
1613618700000|2021-02-18 03:25:00|23241|23201|23234.3|23194.3|23246.8|23206.8|23234|23194|0
1613619000000|2021-02-18 03:30:00|23234.4|23194.4|23221.4|23181.4|23234.5|23194.5|23218.6|23178.6|0
1613619300000|2021-02-18 03:35:00|23221.5|23181.5|23220.9|23180.9|23230.9|23190.9|23220.9|23180.9|0
1613619600000|2021-02-18 03:40:00|23221|23181|23232.7|23192.7|23232.7|23192.7|23220.6|23180.6|0
1613619900000|2021-02-18 03:45:00|23232.5|23192.5|23226.2|23186.2|23238.4|23198.4|23220.5|23180.5|0
1613620200000|2021-02-18 03:50:00|23225.2|23185.2|23226.8|23186.8|23229.6|23189.6|23220.5|23180.5|0
1613620500000|2021-02-18 03:55:00|23226.7|23186.7|23235.6|23195.6|23238.8|23198.8|23226.4|23186.4|0
1613620800000|2021-02-18 04:00:00|23236.6|23196.6|23226.1|23186.1|23237.5|23197.5|23223.3|23183.3|0
1613621100000|2021-02-18 04:05:00|23226.2|23186.2|23201.5|23161.5|23226.4|23186.4|23200.8|23160.8|0
1613621400000|2021-02-18 04:10:00|23201.6|23161.6|23197.7|23157.7|23207.1|23167.1|23194.9|23154.9|0
1613621700000|2021-02-18 04:15:00|23198.7|23158.7|23194.3|23154.3|23207.1|23167.1|23194.3|23154.3|0
1613622000000|2021-02-18 04:20:00|23194.2|23154.2|23206.5|23166.5|23206.6|23166.6|23187.7|23147.7|0
1613622300000|2021-02-18 04:25:00|23206.7|23166.7|23207|23167|23212.7|23172.7|23206.4|23166.4|0
1613622600000|2021-02-18 04:30:00|23207.1|23167.1|23213|23173|23213.7|23173.7|23207|23167|0
1613622900000|2021-02-18 04:35:00|23212.9|23172.9|23212.9|23172.9|23213|23173|23206.8|23166.8|0
1613623200000|2021-02-18 04:40:00|23213|23173|23213.2|23173.2|23213.4|23173.4|23212.9|23172.9|0
1613623500000|2021-02-18 04:45:00|23213|23173|23200.8|23160.8|23213|23173|23200.8|23160.8|0
1613623800000|2021-02-18 04:50:00|23200.9|23160.9|23203.9|23163.9|23207.3|23167.3|23200.9|23160.9|0
1613624100000|2021-02-18 04:55:00|23204|23164|23207.1|23167.1|23207.4|23167.4|23203.9|23163.9|0
1613624400000|2021-02-18 05:00:00|23207|23167|23218.7|23178.7|23218.9|23178.9|23200.8|23160.8|0
1613624700000|2021-02-18 05:05:00|23218.9|23178.9|23225|23185|23225|23185|23212.9|23172.9|0
1613625000000|2021-02-18 05:10:00|23224.9|23184.9|23225.3|23185.3|23237.1|23197.1|23224.9|23184.9|0
1613625300000|2021-02-18 05:15:00|23226.4|23186.4|23243.1|23203.1|23243.2|23203.2|23225.2|23185.2|0
1613625600000|2021-02-18 05:20:00|23243.2|23203.2|23239.7|23199.7|23249.1|23209.1|23236.6|23196.6|0
1613625900000|2021-02-18 05:25:00|23240.7|23200.7|23236.6|23196.6|23248.5|23208.5|23236.5|23196.5|0
1613626200000|2021-02-18 05:30:00|23236.7|23196.7|23240|23200|23243.3|23203.3|23236.7|23196.7|0
1613626500000|2021-02-18 05:35:00|23238.9|23198.9|23224.9|23184.9|23242.9|23202.9|23224.8|23184.8|0
1613626800000|2021-02-18 05:40:00|23225|23185|23228.3|23188.3|23231.2|23191.2|23224.4|23184.4|0
1613627100000|2021-02-18 05:45:00|23229.4|23189.4|23219.2|23179.2|23231.2|23191.2|23219.2|23179.2|0
1613627400000|2021-02-18 05:50:00|23219.3|23179.3|23207.2|23167.2|23225.2|23185.2|23207.1|23167.1|0
1613627700000|2021-02-18 05:55:00|23207.1|23167.1|23213.4|23173.4|23213.6|23173.6|23204.5|23164.5|0
1613628000000|2021-02-18 06:00:00|23213.3|23173.3|23220.2|23180.2|23226.1|23186.1|23207.3|23167.3|0
1613628300000|2021-02-18 06:05:00|23220.1|23180.1|23219.6|23179.6|23220.2|23180.2|23213.6|23173.6|0
1613628600000|2021-02-18 06:10:00|23219.7|23179.7|23213.7|23173.7|23219.8|23179.8|23208|23168|0
1613628900000|2021-02-18 06:15:00|23213.9|23173.9|23213.9|23173.9|23214.5|23174.5|23213.7|23173.7|0
1613629200000|2021-02-18 06:20:00|23213.7|23173.7|23214.1|23174.1|23214.2|23174.2|23213.7|23173.7|0
1613629500000|2021-02-18 06:25:00|23214.2|23174.2|23237.9|23197.9|23237.9|23197.9|23214.1|23174.1|0
1613629800000|2021-02-18 06:30:00|23237.8|23197.8|23231.9|23191.9|23237.9|23197.9|23231.8|23191.8|0
1613630100000|2021-02-18 06:35:00|23232.2|23192.2|23225.3|23185.3|23232.3|23192.3|23225.3|23185.3|0
1613630400000|2021-02-18 06:40:00|23225.4|23185.4|23225.6|23185.6|23225.8|23185.8|23225.3|23185.3|0
1613630700000|2021-02-18 06:45:00|23226.7|23186.7|23219.2|23179.2|23231.2|23191.2|23212.9|23172.9|0
1613631000000|2021-02-18 06:50:00|23219.1|23179.1|23212.9|23172.9|23219.2|23179.2|23207.1|23167.1|0
1613631300000|2021-02-18 06:55:00|23210.8|23170.8|23196|23156|23210.8|23170.8|23196|23156|0
1613631600000|2021-02-18 07:00:00|23195.9|23155.9|23193.5|23178.5|23195.9|23178.5|23163.5|23144|21
1613631900000|2021-02-18 07:05:00|23183.5|23168.5|23163.5|23148.5|23183.5|23168.5|23163.5|23148.5|22
1613632200000|2021-02-18 07:10:00|23168.5|23153.5|23153.5|23138.5|23173.5|23158.5|23153.5|23138.5|17
1613632500000|2021-02-18 07:15:00|23148.5|23133.5|23158.5|23143.5|23158.5|23143.5|23133.5|23118.5|23
1613632800000|2021-02-18 07:20:00|23163.5|23148.5|23168.5|23153.5|23168.5|23153.5|23163.5|23148.5|12
1613633100000|2021-02-18 07:25:00|23163.5|23148.5|23173.5|23158.5|23173.5|23158.5|23163.5|23148.5|10
1613633400000|2021-02-18 07:30:00|23168.5|23153.5|23153.5|23138.5|23168.5|23153.5|23148.5|23133.5|15
1613633700000|2021-02-18 07:35:00|23148.5|23133.5|23158.5|23143.5|23158.5|23143.5|23148.5|23133.5|17
1613634000000|2021-02-18 07:40:00|23163.5|23148.5|23168.5|23153.5|23168.5|23153.5|23163.5|23148.5|5
1613634300000|2021-02-18 07:45:00|23173.5|23158.5|23153.5|23138.5|23173.5|23158.5|23153.5|23138.5|11
1613634600000|2021-02-18 07:50:00|23163.5|23148.5|23163.5|23148.5|23168.5|23153.5|23163.5|23148.5|6
1613634900000|2021-02-18 07:55:00|23158.5|23143.5|23183.5|23168.5|23183.5|23168.5|23158.5|23143.5|52
1613635200000|2021-02-18 08:00:00|23178.5|23163.5|23233.5|23218.5|23238.5|23223.5|23163.5|23148.5|568
1613635500000|2021-02-18 08:05:00|23238.5|23223.5|23228.5|23213.5|23263.5|23248.5|23228.5|23213.5|385
1613635800000|2021-02-18 08:10:00|23233.5|23218.5|23273.5|23258.5|23278.5|23263.5|23228.5|23213.5|307
1613636100000|2021-02-18 08:15:00|23278.5|23263.5|23198.5|23183.5|23283.5|23268.5|23188.5|23173.5|463
1613636400000|2021-02-18 08:20:00|23193.5|23178.5|23188.5|23173.5|23208.5|23193.5|23168.5|23153.5|323
1613636700000|2021-02-18 08:25:00|23193.5|23178.5|23148.5|23133.5|23213.5|23198.5|23148.5|23133.5|277
1613637000000|2021-02-18 08:30:00|23153.5|23138.5|23228.5|23213.5|23233.5|23218.5|23153.5|23138.5|285
1613637300000|2021-02-18 08:35:00|23223.5|23208.5|23213.5|23198.5|23238.5|23223.5|23198.5|23183.5|146
1613637600000|2021-02-18 08:40:00|23218.5|23203.5|23248.5|23233.5|23253.5|23238.5|23218.5|23203.5|145
1613637900000|2021-02-18 08:45:00|23253.5|23238.5|23253.5|23238.5|23263.5|23248.5|23233.5|23218.5|176
1613638200000|2021-02-18 08:50:00|23258.5|23243.5|23248.5|23233.5|23258.5|23243.5|23238.5|23223.5|169
1613638500000|2021-02-18 08:55:00|23258.5|23243.5|23268.5|23253.5|23268.5|23253.5|23248.5|23233.5|170
1613638800000|2021-02-18 09:00:00|23263.5|23248.5|23248.5|23233.5|23268.5|23253.5|23238.5|23223.5|136
1613639100000|2021-02-18 09:05:00|23243.5|23228.5|23223.5|23208.5|23243.5|23228.5|23223.5|23208.5|166
1613639400000|2021-02-18 09:10:00|23218.5|23203.5|23233.5|23218.5|23238.5|23223.5|23208.5|23193.5|81
1613639700000|2021-02-18 09:15:00|23228.5|23213.5|23198.5|23183.5|23228.5|23213.5|23193.5|23178.5|85
1613640000000|2021-02-18 09:20:00|23193.5|23178.5|23178.5|23163.5|23198.5|23183.5|23173.5|23158.5|105
1613640300000|2021-02-18 09:25:00|23173.5|23158.5|23138.5|23123.5|23173.5|23158.5|23138.5|23123.5|184
1613640600000|2021-02-18 09:30:00|23143.5|23128.5|23123.5|23108.5|23148.5|23133.5|23108.5|23093.5|225
1613640900000|2021-02-18 09:35:00|23118.5|23103.5|23118.5|23103.5|23143.5|23128.5|23118.5|23103.5|200
1613641200000|2021-02-18 09:40:00|23113.5|23098.5|23133.5|23118.5|23133.5|23118.5|23108.5|23093.5|112
1613641500000|2021-02-18 09:45:00|23143.5|23128.5|23153.5|23138.5|23158.5|23143.5|23138.5|23123.5|152
1613641800000|2021-02-18 09:50:00|23148.5|23133.5|23138.5|23123.5|23158.5|23143.5|23133.5|23118.5|139
1613642100000|2021-02-18 09:55:00|23133.5|23118.5|23138.5|23123.5|23138.5|23123.5|23118.5|23103.5|122
1613642400000|2021-02-18 10:00:00|23143.5|23128.5|23153.5|23138.5|23163.5|23148.5|23143.5|23128.5|109
1613642700000|2021-02-18 10:05:00|23158.5|23143.5|23163.5|23148.5|23168.5|23153.5|23153.5|23138.5|61
1613643000000|2021-02-18 10:10:00|23168.5|23153.5|23133.5|23118.5|23168.5|23153.5|23128.5|23113.5|86
1613643300000|2021-02-18 10:15:00|23128.5|23113.5|23138.5|23123.5|23148.5|23133.5|23123.5|23108.5|74
1613643600000|2021-02-18 10:20:00|23143.5|23128.5|23128.5|23113.5|23143.5|23128.5|23123.5|23108.5|31
1613643900000|2021-02-18 10:25:00|23133.5|23118.5|23118.5|23103.5|23143.5|23128.5|23113.5|23098.5|121
1613644200000|2021-02-18 10:30:00|23123.5|23108.5|23113.5|23098.5|23128.5|23113.5|23108.5|23093.5|140
1613644500000|2021-02-18 10:35:00|23123.5|23108.5|23113.5|23098.5|23128.5|23113.5|23108.5|23093.5|92
1613644800000|2021-02-18 10:40:00|23118.5|23103.5|23088.5|23073.5|23118.5|23103.5|23088.5|23073.5|237
1613645100000|2021-02-18 10:45:00|23083.5|23068.5|23073.5|23058.5|23088.5|23073.5|23058.5|23043.5|301
1613645400000|2021-02-18 10:50:00|23068.5|23053.5|23058.5|23043.5|23083.5|23068.5|23058.5|23043.5|131
1613645700000|2021-02-18 10:55:00|23053.5|23038.5|23013.5|22998.5|23053.5|23038.5|23013.5|22998.5|242
1613646000000|2021-02-18 11:00:00|23008.5|22993.5|22973.5|22958.5|23023.5|23008.5|22953.5|22938.5|537
1613646300000|2021-02-18 11:05:00|22968.5|22953.5|23018.5|23003.5|23023.5|23008.5|22963.5|22948.5|198
1613646600000|2021-02-18 11:10:00|23013.5|22998.5|23013.5|22998.5|23028.5|23013.5|23013.5|22998.5|87
1613646900000|2021-02-18 11:15:00|23008.5|22993.5|23008.5|22993.5|23018.5|23003.5|22998.5|22983.5|92
1613647200000|2021-02-18 11:20:00|23003.5|22988.5|23018.5|23003.5|23018.5|23003.5|22998.5|22983.5|102
1613647500000|2021-02-18 11:25:00|23013.5|22998.5|23013.5|22998.5|23013.5|22998.5|23003.5|22988.5|99
1613647800000|2021-02-18 11:30:00|23008.5|22993.5|22998.5|22983.5|23008.5|22993.5|22988.5|22973.5|55
1613648100000|2021-02-18 11:35:00|22993.5|22978.5|23018.5|23003.5|23023.5|23008.5|22988.5|22973.5|118
1613648400000|2021-02-18 11:40:00|23013.5|22998.5|23033.5|23018.5|23033.5|23018.5|23008.5|22993.5|100
1613648700000|2021-02-18 11:45:00|23038.5|23023.5|23038.5|23023.5|23043.5|23028.5|23023.5|23008.5|146
1613649000000|2021-02-18 11:50:00|23043.5|23028.5|23058.5|23043.5|23063.5|23048.5|23043.5|23028.5|81
1613649300000|2021-02-18 11:55:00|23053.5|23038.5|23093.5|23078.5|23093.5|23078.5|23048.5|23033.5|312
1613649600000|2021-02-18 12:00:00|23098.5|23083.5|23073.5|23058.5|23103.5|23088.5|23073.5|23058.5|244
1613649900000|2021-02-18 12:05:00|23068.5|23053.5|23073.5|23058.5|23083.5|23068.5|23058.5|23043.5|111
1613650200000|2021-02-18 12:10:00|23078.5|23063.5|23068.5|23053.5|23083.5|23068.5|23063.5|23048.5|58
1613650500000|2021-02-18 12:15:00|23073.5|23058.5|23058.5|23043.5|23073.5|23058.5|23048.5|23033.5|53
1613650800000|2021-02-18 12:20:00|23053.5|23038.5|23078.5|23063.5|23078.5|23063.5|23053.5|23038.5|53
1613651100000|2021-02-18 12:25:00|23073.5|23058.5|23083.5|23068.5|23083.5|23068.5|23068.5|23053.5|33
1613651400000|2021-02-18 12:30:00|23078.5|23063.5|23113.5|23098.5|23118.5|23103.5|23068.5|23053.5|154
1613651700000|2021-02-18 12:35:00|23118.5|23103.5|23098.5|23083.5|23118.5|23103.5|23098.5|23083.5|124
1613652000000|2021-02-18 12:40:00|23096.8|23081.8|23086.8|23071.8|23101.8|23086.8|23081.8|23066.8|103
1613652300000|2021-02-18 12:45:00|23081.8|23066.8|23096.8|23081.8|23106.8|23091.8|23081.8|23066.8|77
1613652600000|2021-02-18 12:50:00|23101.8|23086.8|23086.8|23071.8|23101.8|23086.8|23081.8|23066.8|46
1613652900000|2021-02-18 12:55:00|23081.8|23066.8|23076.8|23061.8|23086.8|23071.8|23061.8|23046.8|61
1613653200000|2021-02-18 13:00:00|23081.8|23066.8|23066.8|23051.8|23081.8|23066.8|23066.8|23051.8|84
1613653500000|2021-02-18 13:05:00|23061.8|23046.8|23051.8|23036.8|23061.8|23046.8|23051.8|23036.8|61
1613653800000|2021-02-18 13:10:00|23046.8|23031.8|23046.8|23031.8|23051.8|23036.8|23036.8|23021.8|138
1613654100000|2021-02-18 13:15:00|23051.8|23036.8|23031.8|23016.8|23051.8|23036.8|23021.8|23006.8|165
1613654400000|2021-02-18 13:20:00|23036.8|23021.8|23036.8|23021.8|23041.8|23026.8|23016.8|23001.8|50
1613654700000|2021-02-18 13:25:00|23031.8|23016.8|23036.8|23021.8|23036.8|23021.8|23026.8|23011.8|33
1613655000000|2021-02-18 13:30:00|23031.8|23016.8|23021.8|23006.8|23036.8|23021.8|23016.8|23001.8|215
1613655300000|2021-02-18 13:35:00|23016.8|23001.8|22991.8|22976.8|23021.8|23006.8|22981.8|22966.8|320
1613655600000|2021-02-18 13:40:00|22996.8|22981.8|22981.8|22966.8|23006.8|22991.8|22976.8|22961.8|291
1613655900000|2021-02-18 13:45:00|22976.8|22961.8|22976.8|22961.8|22991.8|22976.8|22966.8|22951.8|190
1613656200000|2021-02-18 13:50:00|22981.8|22966.8|22991.8|22976.8|22996.8|22981.8|22981.8|22966.8|143
1613656500000|2021-02-18 13:55:00|22996.8|22981.8|22981.8|22966.8|22996.8|22981.8|22976.8|22961.8|88
1613656800000|2021-02-18 14:00:00|22976.8|22961.8|22981.8|22966.8|23001.8|22986.8|22966.8|22951.8|138
1613657100000|2021-02-18 14:05:00|22986.8|22971.8|22991.8|22976.8|23011.8|22996.8|22986.8|22971.8|141
1613657400000|2021-02-18 14:10:00|23001.8|22986.8|22991.8|22976.8|23006.8|22991.8|22981.8|22966.8|117
1613657700000|2021-02-18 14:15:00|23001.8|22986.8|22981.8|22966.8|23001.8|22986.8|22981.8|22966.8|150
1613658000000|2021-02-18 14:20:00|22976.8|22961.8|23001.8|22986.8|23011.8|22996.8|22976.8|22961.8|78
1613658300000|2021-02-18 14:25:00|23011.8|22996.8|23031.8|23016.8|23031.8|23016.8|23006.8|22991.8|83
1613658600000|2021-02-18 14:30:00|23026.8|23011.8|23026.8|23011.8|23036.8|23021.8|23011.8|22996.8|251
1613658900000|2021-02-18 14:35:00|23021.8|23006.8|23011.8|22996.8|23056.8|23041.8|23011.8|22996.8|261
1613659200000|2021-02-18 14:40:00|23006.8|22991.8|23016.8|23001.8|23031.8|23016.8|22986.8|22971.8|208
1613659500000|2021-02-18 14:45:00|23011.8|22996.8|23031.8|23016.8|23046.8|23031.8|23011.8|22996.8|179
1613659800000|2021-02-18 14:50:00|23021.8|23006.8|23006.8|22991.8|23021.8|23006.8|23006.8|22991.8|118
1613660100000|2021-02-18 14:55:00|23011.8|22996.8|23046.8|23031.8|23051.8|23036.8|23001.8|22986.8|185
1613660400000|2021-02-18 15:00:00|23041.8|23026.8|23011.8|22996.8|23041.8|23026.8|23006.8|22991.8|119
1613660700000|2021-02-18 15:05:00|23006.8|22991.8|22961.8|22946.8|23006.8|22991.8|22946.8|22931.8|379
1613661000000|2021-02-18 15:10:00|22961.5|22946.5|22961.5|22946.5|22991.5|22976.5|22956.5|22941.5|196
1613661300000|2021-02-18 15:15:00|22956.5|22941.5|22926.5|22911.5|22956.5|22941.5|22926.5|22911.5|255
1613661600000|2021-02-18 15:20:00|22931.5|22916.5|22911.5|22896.5|22936.5|22921.5|22906.5|22891.5|260
1613661900000|2021-02-18 15:25:00|22906.5|22891.5|22931.5|22916.5|22931.5|22916.5|22896.5|22881.5|460
1613662200000|2021-02-18 15:30:00|22926.5|22911.5|22916.5|22901.5|22926.5|22911.5|22891.5|22876.5|226
1613662500000|2021-02-18 15:35:00|22921.5|22906.5|22941.5|22926.5|22956.5|22941.5|22911.5|22896.5|235
1613662800000|2021-02-18 15:40:00|22936.5|22921.5|22916.5|22901.5|22936.5|22921.5|22911.5|22896.5|111
1613663100000|2021-02-18 15:45:00|22911.5|22896.5|22921.5|22906.5|22926.5|22911.5|22896.5|22881.5|106
1613663400000|2021-02-18 15:50:00|22916.5|22901.5|22911.5|22896.5|22926.5|22911.5|22901.5|22886.5|81
1613663700000|2021-02-18 15:55:00|22906.5|22891.5|22891.5|22876.5|22916.5|22901.5|22886.5|22871.5|125
1613664000000|2021-02-18 16:00:00|22896.5|22881.5|22911.5|22896.5|22921.5|22906.5|22896.5|22881.5|157
1613664300000|2021-02-18 16:05:00|22916.5|22901.5|22921.5|22906.5|22926.5|22911.5|22911.5|22896.5|149
1613664600000|2021-02-18 16:10:00|22926.5|22911.5|22951.5|22936.5|22951.5|22936.5|22921.5|22906.5|213
1613664900000|2021-02-18 16:15:00|22961.5|22946.5|22951.5|22936.5|22986.5|22971.5|22941.5|22926.5|495
1613665200000|2021-02-18 16:20:00|22956.5|22941.5|22946.5|22931.5|22966.5|22951.5|22946.5|22931.5|170
1613665500000|2021-02-18 16:25:00|22951.5|22936.5|22951.5|22936.5|22966.5|22951.5|22941.5|22926.5|482
1613665800000|2021-02-18 16:30:00|22956.5|22941.5|22941.5|22926.5|22976.5|22961.5|22931.5|22916.5|630
1613666100000|2021-02-18 16:35:00|22936.5|22921.5|22916.5|22901.5|22941.5|22926.5|22906.5|22891.5|316
1613666400000|2021-02-18 16:40:00|22921.5|22906.5|22931.5|22916.5|22931.5|22916.5|22916.5|22901.5|53
1613666700000|2021-02-18 16:45:00|22926.5|22911.5|22936.5|22921.5|22936.5|22921.5|22921.5|22906.5|16
1613667000000|2021-02-18 16:50:00|22941.5|22916.5|22956.5|22936.5|22956.5|22936.5|22941.5|22916.5|32
1613667300000|2021-02-18 16:55:00|22951.5|22931.5|22956.5|22936.5|22956.5|22936.5|22946.5|22921.5|56
1613667600000|2021-02-18 17:00:00|22951.5|22931.5|22936.5|22916.5|22956.5|22936.5|22936.5|22916.5|41
1613667900000|2021-02-18 17:05:00|22941.5|22921.5|22946.5|22921.5|22946.5|22926.5|22926.5|22906.5|27
1613668200000|2021-02-18 17:10:00|22941.5|22916.5|22956.5|22936.5|22966.5|22946.5|22936.5|22916.5|37
1613668500000|2021-02-18 17:15:00|22951.5|22931.5|22961.5|22941.5|22961.5|22941.5|22946.5|22926.5|18
1613668800000|2021-02-18 17:20:00|22966.5|22936.5|22966.5|22941.5|22971.5|22946.5|22956.5|22936.5|6
1613669100000|2021-02-18 17:25:00|22971.5|22946.5|22966.5|22941.5|22971.5|22951.5|22961.5|22941.5|6
1613669400000|2021-02-18 17:30:00|22961.5|22936.5|22951.5|22931.5|22961.5|22941.5|22951.5|22926.5|4
1613669700000|2021-02-18 17:35:00|22956.5|22936.5|22961.5|22936.5|22966.5|22941.5|22951.5|22931.5|10
1613670000000|2021-02-18 17:40:00|22966.5|22941.5|22961.5|22941.5|22966.5|22946.5|22961.5|22941.5|1
1613670300000|2021-02-18 17:45:00|22966.5|22936.5|22966.5|22946.5|22971.5|22946.5|22966.5|22936.5|4
1613670600000|2021-02-18 17:50:00|22961.5|22941.5|22956.5|22936.5|22966.5|22946.5|22956.5|22931.5|13
1613670900000|2021-02-18 17:55:00|22961.5|22941.5|22966.5|22946.5|22971.5|22946.5|22961.5|22941.5|7
1613671200000|2021-02-18 18:00:00|22961.5|22941.5|22956.5|22936.5|22961.5|22941.5|22956.5|22936.5|5
1613671500000|2021-02-18 18:05:00|22961.5|22941.5|22966.5|22941.5|22971.5|22946.5|22956.5|22941.5|7
1613671800000|2021-02-18 18:10:00|22961.5|22946.5|22961.5|22936.5|22966.5|22946.5|22956.5|22936.5|9
1613672100000|2021-02-18 18:15:00|22956.5|22941.5|22976.5|22951.5|22981.5|22961.5|22956.5|22936.5|9
1613672400000|2021-02-18 18:20:00|22981.5|22956.5|22996.5|22976.5|22996.5|22976.5|22976.5|22956.5|19
1613672700000|2021-02-18 18:25:00|22991.5|22971.5|22996.5|22976.5|23006.5|22986.5|22991.5|22971.5|24
1613673000000|2021-02-18 18:30:00|23001.5|22981.5|22996.5|22976.5|23001.5|22981.5|22996.5|22971.5|5
1613673300000|2021-02-18 18:35:00|23001.5|22971.5|22996.5|22976.5|23001.5|22981.5|22991.5|22971.5|3
1613673600000|2021-02-18 18:40:00|23001.5|22971.5|23001.5|22976.5|23001.5|22976.5|23001.5|22971.5|4
1613673900000|2021-02-18 18:45:00|23006.5|22981.5|23001.5|22976.5|23006.5|22981.5|22996.5|22976.5|6
1613674200000|2021-02-18 18:50:00|22996.5|22981.5|22991.5|22966.5|23001.5|22981.5|22991.5|22966.5|6
1613674500000|2021-02-18 18:55:00|22986.5|22971.5|23011.5|22991.5|23016.5|22996.5|22986.5|22966.5|62
1613674800000|2021-02-18 19:00:00|23016.5|22996.5|23031.5|23006.5|23031.5|23011.5|23011.5|22991.5|43
1613675100000|2021-02-18 19:05:00|23036.5|23011.5|23026.5|23006.5|23036.5|23011.5|23026.5|23006.5|5
1613675400000|2021-02-18 19:10:00|23021.5|23001.5|23026.5|23001.5|23026.5|23006.5|23021.5|23001.5|11
1613675700000|2021-02-18 19:15:00|23021.5|23006.5|23026.5|23001.5|23026.5|23006.5|23021.5|23001.5|4
1613676000000|2021-02-18 19:20:00|23021.5|23006.5|23011.5|22991.5|23021.5|23006.5|23011.5|22991.5|38
1613676300000|2021-02-18 19:25:00|23016.5|22996.5|23036.5|23021.5|23041.5|23021.5|23016.5|22991.5|57
1613676600000|2021-02-18 19:30:00|23041.5|23026.5|23046.5|23031.5|23051.5|23036.5|23041.5|23026.5|24
1613676900000|2021-02-18 19:35:00|23051.5|23036.5|23041.5|23026.5|23051.5|23036.5|23041.5|23026.5|13
1613677200000|2021-02-18 19:40:00|23046.5|23031.5|23036.5|23021.5|23046.5|23031.5|23036.5|23021.5|9
1613677500000|2021-02-18 19:45:00|23031.5|23016.5|23031.5|23016.5|23031.5|23016.5|23031.5|23016.5|10
1613677800000|2021-02-18 19:50:00|23026.5|23011.5|23021.5|23006.5|23026.5|23011.5|23021.5|23006.5|4
1613678100000|2021-02-18 19:55:00|23026.5|23011.5|23046.5|23031.5|23046.5|23031.5|23026.5|23011.5|12
1613678400000|2021-02-18 20:00:00|23036.5|23021.5|23046.5|23031.5|23046.5|23031.5|23036.5|23021.5|13
1613678700000|2021-02-18 20:05:00|23051.5|23036.5|23056.5|23041.5|23056.5|23041.5|23051.5|23036.5|7
1613679000000|2021-02-18 20:10:00|23061.5|23046.5|23066.5|23051.5|23071.5|23056.5|23061.5|23046.5|42
1613679300000|2021-02-18 20:15:00|23061.5|23046.5|23061.5|23046.5|23071.5|23056.5|23061.5|23046.5|23
1613679600000|2021-02-18 20:20:00|23056.5|23041.5|23051.5|23036.5|23056.5|23041.5|23051.5|23036.5|8
1613679900000|2021-02-18 20:25:00|23046.5|23031.5|23056.5|23041.5|23056.5|23041.5|23046.5|23031.5|8
1613680200000|2021-02-18 20:30:00|23051.5|23036.5|23041.5|23026.5|23056.5|23041.5|23041.5|23026.5|15
1613680500000|2021-02-18 20:35:00|23051.5|23036.5|23051.5|23036.5|23061.5|23046.5|23046.5|23031.5|13
1613680800000|2021-02-18 20:40:00|23046.5|23031.5|23046.5|23031.5|23046.5|23031.5|23046.5|23031.5|3
1613681100000|2021-02-18 20:45:00|23051.5|23036.5|23031.5|23016.5|23051.5|23036.5|23031.5|23016.5|7
1613681400000|2021-02-18 20:50:00|23036.5|23021.5|23031.5|23016.5|23036.5|23021.5|23031.5|23016.5|14
1613681700000|2021-02-18 20:55:00|23026.5|23011.5|23016.5|23001.5|23031.5|23016.5|23016.5|23001.5|18
1613682000000|2021-02-18 21:00:00|23044.7|23004.7|23044.7|23004.7|23060.4|23020.4|23043|23003|0
1613682300000|2021-02-18 21:05:00|23044.5|23004.5|23052.7|23012.7|23052.7|23012.7|23043|23003|0
1613682600000|2021-02-18 21:10:00|23052.6|23012.6|23042|23002|23054.6|23014.6|23039.6|22999.6|0
1613682900000|2021-02-18 21:15:00|23041.8|23001.8|23041.3|23001.3|23041.8|23001.8|23038.7|22998.7|0
1613683200000|2021-02-18 21:20:00|23040.8|23000.8|23039.7|22999.7|23041.3|23001.3|23038.7|22998.7|0
1613683500000|2021-02-18 21:25:00|23039.2|22999.2|23040.8|23000.8|23041.3|23001.3|23038.2|22998.2|0
1613683800000|2021-02-18 21:30:00|23040.5|23000.5|23047.1|23007.1|23049.6|23009.6|23039|22999|0
1613684100000|2021-02-18 21:35:00|23046.8|23006.8|23048.3|23008.3|23049.6|23009.6|23044.5|23004.5|0
1613684400000|2021-02-18 21:40:00|23048.1|23008.1|23048.3|23008.3|23049.6|23009.6|23044.5|23004.5|0
1613684700000|2021-02-18 21:45:00|23048.5|23008.5|23042.8|23002.8|23049.6|23009.6|23041.5|23001.5|0
1613685000000|2021-02-18 21:50:00|23042.5|23002.5|23037.7|22997.7|23042.8|23002.8|23036.5|22996.5|0
1613685300000|2021-02-18 21:55:00|23037.5|22997.5|23044.5|23004.5|23045.8|23005.8|23035.2|22995.2|0
1613685600000|2021-02-18 22:00:00|23041.4|23001.4|23043|23003|23044.5|23004.5|23041.4|23001.4|0
1613685900000|2021-02-18 22:05:00|23043.5|23003.5|23043|23003|23043.5|23003.5|23043|23003|0
1613686200000|2021-02-18 22:10:00|23042.5|23002.5|23045.1|23005.1|23045.1|23005.1|23042.5|23002.5|0
1613686500000|2021-02-18 22:15:00|23043.5|23003.5|23042.5|23002.5|23045.1|23005.1|23041.9|23001.9|0
1613686800000|2021-02-18 22:20:00|23041.9|23001.9|23043|23003|23045.1|23005.1|23041.9|23001.9|0
1613687100000|2021-02-18 22:25:00|23043.5|23003.5|23045.1|23005.1|23045.1|23005.1|23043|23003|0
1613687400000|2021-02-18 22:30:00|23043.5|23003.5|23043.5|23003.5|23045.1|23005.1|23043.5|23003.5|0
1613687700000|2021-02-18 22:35:00|23043|23003|23045.1|23005.1|23045.1|23005.1|23043|23003|0
1613688000000|2021-02-18 22:40:00|23044.9|23004.9|23045.4|23005.4|23045.4|23005.4|23043.3|23003.3|0
1613688300000|2021-02-18 22:45:00|23044.9|23004.9|23044.9|23004.9|23045.9|23005.9|23043.3|23003.3|0
1613688600000|2021-02-18 22:50:00|23045.4|23005.4|23045.2|23005.2|23045.9|23005.9|23045.2|23005.2|0
1613688900000|2021-02-18 22:55:00|23045.7|23005.7|23045.7|23005.7|23046.2|23006.2|23045.7|23005.7|0
1613689200000|2021-02-18 23:00:00|23045.5|23005.5|23056.6|23016.6|23056.6|23016.6|23036.1|22996.1|0
1613689500000|2021-02-18 23:05:00|23056.5|23016.5|23057.9|23017.9|23059.2|23019.2|23053.6|23013.6|0
1613689800000|2021-02-18 23:10:00|23058|23018|23055.4|23015.4|23059.2|23019.2|23053.6|23013.6|0
1613690100000|2021-02-18 23:15:00|23055.5|23015.5|23055.4|23015.4|23059.2|23019.2|23055.4|23015.4|0
1613690400000|2021-02-18 23:20:00|23055.5|23015.5|23048.6|23008.6|23056.6|23016.6|23047.3|23007.3|0
1613690700000|2021-02-18 23:25:00|23048.8|23008.8|23055.4|23015.4|23056|23016|23048.8|23008.8|0
1613691000000|2021-02-18 23:30:00|23055.5|23015.5|23047.3|23007.3|23057.9|23017.9|23043|23003|0
1613691300000|2021-02-18 23:35:00|23047.1|23007.1|23038.6|22998.6|23047.3|23007.3|23038|22998|0
1613691600000|2021-02-18 23:40:00|23038.7|22998.7|23023.6|22983.6|23042.4|23002.4|23022.3|22982.3|0
1613691900000|2021-02-18 23:45:00|23023.1|22983.1|23018.5|22978.5|23023.1|22983.1|23010|22970|0
1613692200000|2021-02-18 23:50:00|23018.6|22978.6|23012.2|22972.2|23019.7|22979.7|23005.3|22965.3|0
1613692500000|2021-02-18 23:55:00|23012.3|22972.3|23015.9|22975.9|23018.5|22978.5|23009.1|22969.1|0
1613692800000|2021-02-19 00:00:00|23015.7|22975.7|23013.7|22973.7|23020.6|22980.6|23008.7|22968.7|0
1613693100000|2021-02-19 00:05:00|23014|22974|23015|22975|23019.9|22979.9|23007.4|22967.4|0
1613693400000|2021-02-19 00:10:00|23015.2|22975.2|23008.7|22968.7|23016.3|22976.3|23008.7|22968.7|0
1613693700000|2021-02-19 00:15:00|23008.5|22968.5|23021.7|22981.7|23022|22982|22998.3|22958.3|0
1613694000000|2021-02-19 00:20:00|23021.8|22981.8|23033.1|22993.1|23039.1|22999.1|23021.2|22981.2|0
1613694300000|2021-02-19 00:25:00|23032.9|22992.9|23026.6|22986.6|23033.1|22993.1|23026.5|22986.5|0
1613694600000|2021-02-19 00:30:00|23026.8|22986.8|23032.5|22992.5|23032.9|22992.9|23026.6|22986.6|0
1613694900000|2021-02-19 00:35:00|23032.6|22992.6|23026.8|22986.8|23032.9|22992.9|23026.6|22986.6|0
1613695200000|2021-02-19 00:40:00|23026.9|22986.9|23038.3|22998.3|23038.6|22998.6|23023.4|22983.4|0
1613695500000|2021-02-19 00:45:00|23038.4|22998.4|23038.3|22998.3|23038.6|22998.6|23026.8|22986.8|0
1613695800000|2021-02-19 00:50:00|23038.5|22998.5|23027.1|22987.1|23038.5|22998.5|23026.5|22986.5|0
1613696100000|2021-02-19 00:55:00|23027.2|22987.2|23033.4|22993.4|23039.1|22999.1|23024|22984|0
1613696400000|2021-02-19 01:00:00|23034.4|22994.4|23052.2|23012.2|23052.6|23012.6|23027.8|22987.8|0
1613696700000|2021-02-19 01:05:00|23052.3|23012.3|23045.6|23005.6|23057.9|23017.9|23045.5|23005.5|0
1613697000000|2021-02-19 01:10:00|23045.7|23005.7|23026.9|22986.9|23051.3|23011.3|23026.9|22986.9|0
1613697300000|2021-02-19 01:15:00|23026.8|22986.8|23027.1|22987.1|23033.1|22993.1|23020.5|22980.5|0
1613697600000|2021-02-19 01:20:00|23027.2|22987.2|23021|22981|23032.9|22992.9|23021|22981|0
1613697900000|2021-02-19 01:25:00|23021.1|22981.1|22995.8|22955.8|23026.9|22986.9|22995.8|22955.8|0
1613698200000|2021-02-19 01:30:00|22995.7|22955.7|22958.6|22918.6|22995.7|22955.7|22952.6|22912.6|0
1613698500000|2021-02-19 01:35:00|22958.4|22918.4|22982.5|22942.5|22982.6|22942.6|22947|22907|0
1613698800000|2021-02-19 01:40:00|22982.4|22942.4|22970.8|22930.8|22982.7|22942.7|22970.4|22930.4|0
1613699100000|2021-02-19 01:45:00|22970.7|22930.7|22976.5|22936.5|22976.8|22936.8|22970.2|22930.2|0
1613699400000|2021-02-19 01:50:00|22976.4|22936.4|22985.2|22945.2|22988.3|22948.3|22970.5|22930.5|0
1613699700000|2021-02-19 01:55:00|22984.2|22944.2|22994.3|22954.3|22994.3|22954.3|22982|22942|0
1613700000000|2021-02-19 02:00:00|22995.4|22955.4|22988.3|22948.3|22997.2|22957.2|22982.4|22942.4|0
1613700300000|2021-02-19 02:05:00|22988.4|22948.4|22988|22948|22994.3|22954.3|22982.1|22942.1|0
1613700600000|2021-02-19 02:10:00|22988.2|22948.2|22982.1|22942.1|22988.2|22948.2|22981.7|22941.7|0
1613700900000|2021-02-19 02:15:00|22982.2|22942.2|22954.8|22914.8|22982.2|22942.2|22951.8|22911.8|0
1613701200000|2021-02-19 02:20:00|22953.7|22913.7|22945.5|22905.5|22958.1|22918.1|22945.1|22905.1|0
1613701500000|2021-02-19 02:25:00|22945.4|22905.4|22969.3|22929.3|22972.1|22932.1|22942.4|22902.4|0
1613701800000|2021-02-19 02:30:00|22969.1|22929.1|22963.2|22923.2|22975|22935|22957|22917|0
1613702100000|2021-02-19 02:35:00|22961.1|22921.1|22945.5|22905.5|22969|22929|22939.4|22899.4|0
1613702400000|2021-02-19 02:40:00|22945.4|22905.4|22944.8|22904.8|22952.4|22912.4|22934|22894|0
1613702700000|2021-02-19 02:45:00|22944.9|22904.9|22946|22906|22955.3|22915.3|22943.1|22903.1|0
1613703000000|2021-02-19 02:50:00|22944.9|22904.9|22939.4|22899.4|22951.5|22911.5|22939.4|22899.4|0
1613703300000|2021-02-19 02:55:00|22938.4|22898.4|22939.7|22899.7|22948.7|22908.7|22936.6|22896.6|0
1613703600000|2021-02-19 03:00:00|22939.8|22899.8|22942.8|22902.8|22943.2|22903.2|22936.6|22896.6|0
1613703900000|2021-02-19 03:05:00|22942.7|22902.7|22948.7|22908.7|22949|22909|22936.9|22896.9|0
1613704200000|2021-02-19 03:10:00|22948.6|22908.6|22957.7|22917.7|22957.7|22917.7|22948.3|22908.3|0
1613704500000|2021-02-19 03:15:00|22954.9|22914.9|22960.6|22920.6|22960.9|22920.9|22954.7|22914.7|0
1613704800000|2021-02-19 03:20:00|22960.7|22920.7|22954.9|22914.9|22960.7|22920.7|22948.7|22908.7|0
1613705100000|2021-02-19 03:25:00|22954.8|22914.8|22966.3|22926.3|22972|22932|22954.7|22914.7|0
1613705400000|2021-02-19 03:30:00|22969|22929|22971.8|22931.8|22972.1|22932.1|22960.3|22920.3|0
1613705700000|2021-02-19 03:35:00|22972|22932|22983.5|22943.5|22989.2|22949.2|22971.8|22931.8|0
1613706000000|2021-02-19 03:40:00|22983.6|22943.6|22989.2|22949.2|22989.2|22949.2|22977.5|22937.5|0
1613706300000|2021-02-19 03:45:00|22989.1|22949.1|22971.2|22931.2|22989.1|22949.1|22968.4|22928.4|0
1613706600000|2021-02-19 03:50:00|22971.1|22931.1|22966|22926|22971.7|22931.7|22959.9|22919.9|0
1613706900000|2021-02-19 03:55:00|22965.8|22925.8|22960|22920|22972.1|22932.1|22960|22920|0
1613707200000|2021-02-19 04:00:00|22960.1|22920.1|22965.8|22925.8|22966.1|22926.1|22960|22920|0
1613707500000|2021-02-19 04:05:00|22965.9|22925.9|22959.8|22919.8|22968.7|22928.7|22959.5|22919.5|0
1613707800000|2021-02-19 04:10:00|22960|22920|22962.6|22922.6|22971.9|22931.9|22959.8|22919.8|0
1613708100000|2021-02-19 04:15:00|22962.8|22922.8|22972.1|22932.1|22972.3|22932.3|22962.8|22922.8|0
1613708400000|2021-02-19 04:20:00|22972|22932|22978.1|22938.1|22978.1|22938.1|22971.8|22931.8|0
1613708700000|2021-02-19 04:25:00|22977.9|22937.9|22972.2|22932.2|22978.1|22938.1|22972.2|22932.2|0
1613709000000|2021-02-19 04:30:00|22972.3|22932.3|22978.1|22938.1|22978.2|22938.2|22972.2|22932.2|0
1613709300000|2021-02-19 04:35:00|22978.2|22938.2|22995.9|22955.9|22996|22956|22978.1|22938.1|0
1613709600000|2021-02-19 04:40:00|22996|22956|23001.7|22961.7|23001.9|22961.9|22995.9|22955.9|0
1613709900000|2021-02-19 04:45:00|23001.6|22961.6|22996.2|22956.2|23001.7|22961.7|22995.6|22955.6|0
1613710200000|2021-02-19 04:50:00|22996.1|22956.1|22990.1|22950.1|22996.2|22956.2|22989.9|22949.9|0
1613710500000|2021-02-19 04:55:00|22990.2|22950.2|22986.7|22946.7|22995.7|22955.7|22984.2|22944.2|0
1613710800000|2021-02-19 05:00:00|22987.7|22947.7|22995.9|22955.9|23002.3|22962.3|22987.7|22947.7|0
1613711100000|2021-02-19 05:05:00|22994.9|22954.9|23002|22962|23002.5|22962.5|22989.9|22949.9|0
1613711400000|2021-02-19 05:10:00|23002.1|22962.1|23009.1|22969.1|23009.3|22969.3|23002.1|22962.1|0
1613711700000|2021-02-19 05:15:00|23009.2|22969.2|23008.3|22968.3|23014.6|22974.6|23002.9|22962.9|0
1613712000000|2021-02-19 05:20:00|23008.4|22968.4|23008.7|22968.7|23008.7|22968.7|23002.5|22962.5|0
1613712300000|2021-02-19 05:25:00|23008.6|22968.6|22996.6|22956.6|23008.6|22968.6|22996.6|22956.6|0
1613712600000|2021-02-19 05:30:00|22996.5|22956.5|23008.8|22968.8|23008.8|22968.8|22990.8|22950.8|0
1613712900000|2021-02-19 05:35:00|23008.6|22968.6|23020.6|22980.6|23020.9|22980.9|23003.1|22963.1|0
1613713200000|2021-02-19 05:40:00|23020.7|22980.7|23020.4|22980.4|23020.7|22980.7|23014.6|22974.6|0
1613713500000|2021-02-19 05:45:00|23020.5|22980.5|23026.6|22986.6|23026.6|22986.6|23014.6|22974.6|0
1613713800000|2021-02-19 05:50:00|23024.5|22984.5|23026.6|22986.6|23026.9|22986.9|23020.9|22980.9|0
1613714100000|2021-02-19 05:55:00|23026.4|22986.4|23032.3|22992.3|23038.2|22998.2|23026.3|22986.3|0
1613714400000|2021-02-19 06:00:00|23032.4|22992.4|23032.5|22992.5|23032.5|22992.5|23020.6|22980.6|0
1613714700000|2021-02-19 06:05:00|23032.4|22992.4|23038.4|22998.4|23044.1|23004.1|23032.4|22992.4|0
1613715000000|2021-02-19 06:10:00|23038.3|22998.3|23038.5|22998.5|23044.1|23004.1|23032.4|22992.4|0
1613715300000|2021-02-19 06:15:00|23038.7|22998.7|23050.9|23010.9|23051.1|23011.1|23038.7|22998.7|0
1613715600000|2021-02-19 06:20:00|23050.8|23010.8|23047.9|23007.9|23050.9|23010.9|23044.8|23004.8|0
1613715900000|2021-02-19 06:25:00|23046.8|23006.8|23039.1|22999.1|23047.9|23007.9|23038.5|22998.5|0
1613716200000|2021-02-19 06:30:00|23039.2|22999.2|23038.9|22998.9|23044.8|23004.8|23038.7|22998.7|0
1613716500000|2021-02-19 06:35:00|23038.8|22998.8|23044.5|23004.5|23050.1|23010.1|23033.1|22993.1|0
1613716800000|2021-02-19 06:40:00|23044.4|23004.4|23055.9|23015.9|23056|23016|23044.1|23004.1|0
1613717100000|2021-02-19 06:45:00|23056|23016|23062.1|23022.1|23062.1|23022.1|23055.8|23015.8|0
1613717400000|2021-02-19 06:50:00|23062.3|23022.3|23050.9|23010.9|23067.8|23027.8|23050.4|23010.4|0
1613717700000|2021-02-19 06:55:00|23050.7|23010.7|23056.6|23016.6|23056.7|23016.7|23045.2|23005.2|0
1613718000000|2021-02-19 07:00:00|23054.5|23014.5|23021.5|23006.5|23056.8|23021.5|23021.5|23005.2|49
1613718300000|2021-02-19 07:05:00|23026.5|23011.5|23011.5|22996.5|23031.5|23016.5|23011.5|22996.5|52
1613718600000|2021-02-19 07:10:00|23016.5|23001.5|23046.5|23031.5|23046.5|23031.5|23016.5|23001.5|55
1613718900000|2021-02-19 07:15:00|23041.5|23026.5|23041.5|23026.5|23051.5|23036.5|23041.5|23026.5|30
1613719200000|2021-02-19 07:20:00|||||||||18
1613719500000|2021-02-19 07:25:00|23036.5|23021.5|23046.5|23031.5|23046.5|23031.5|23036.5|23021.5|6
1613719800000|2021-02-19 07:30:00|23041.5|23026.5|23051.5|23036.5|23051.5|23036.5|23031.5|23016.5|50
1613720100000|2021-02-19 07:35:00|23056.5|23041.5|23061.5|23046.5|23061.5|23046.5|23056.5|23041.5|21
1613720400000|2021-02-19 07:40:00|23056.5|23041.5|23061.5|23046.5|23066.5|23051.5|23056.5|23041.5|41
1613720700000|2021-02-19 07:45:00|23056.5|23041.5|23031.5|23016.5|23056.5|23041.5|23031.5|23016.5|43
1613721000000|2021-02-19 07:50:00|23036.5|23021.5|23041.5|23026.5|23046.5|23031.5|23036.5|23021.5|33
1613721300000|2021-02-19 07:55:00|23031.5|23016.5|22956.5|22941.5|23031.5|23016.5|22946.5|22931.5|701
1613721600000|2021-02-19 08:00:00|22966.5|22951.5|22951.5|22936.5|23001.5|22986.5|22926.5|22911.5|1000
1613721900000|2021-02-19 08:05:00|22956.5|22941.5|22946.5|22931.5|22996.5|22981.5|22931.5|22916.5|473
1613722200000|2021-02-19 08:10:00|22961.5|22946.5|22926.5|22911.5|22971.5|22956.5|22926.5|22911.5|259
1613722500000|2021-02-19 08:15:00|22956.5|22941.5|22916.5|22901.5|22971.5|22956.5|22896.5|22881.5|713
1613722800000|2021-02-19 08:20:00|22926.5|22911.5|22906.5|22891.5|22941.5|22926.5|22896.5|22881.5|235
1613723100000|2021-02-19 08:25:00|22911.5|22896.5|22906.5|22891.5|22916.5|22901.5|22896.5|22881.5|125
1613723400000|2021-02-19 08:30:00|22911.5|22896.5|22926.5|22911.5|22956.5|22941.5|22911.5|22896.5|474
1613723700000|2021-02-19 08:35:00|22921.5|22906.5|22961.5|22946.5|22981.5|22966.5|22921.5|22906.5|177
1613724000000|2021-02-19 08:40:00|22962.4|22947.4|22907.4|22892.4|22967.4|22952.4|22907.4|22892.4|230
1613724300000|2021-02-19 08:45:00|22902.4|22887.4|22867.4|22852.4|22907.4|22892.4|22852.4|22837.4|339
1613724600000|2021-02-19 08:50:00|22872.4|22857.4|22897.4|22882.4|22907.4|22892.4|22872.4|22857.4|229
1613724900000|2021-02-19 08:55:00|22902.4|22887.4|22927.4|22912.4|22942.4|22927.4|22897.4|22882.4|249
1613725200000|2021-02-19 09:00:00|22922.4|22907.4|22912.4|22897.4|22927.4|22912.4|22897.4|22882.4|157
1613725500000|2021-02-19 09:05:00|22917.4|22902.4|22917.4|22902.4|22927.4|22912.4|22902.4|22887.4|135
1613725800000|2021-02-19 09:10:00|22912.4|22897.4|22932.4|22917.4|22942.4|22927.4|22912.4|22897.4|158
1613726100000|2021-02-19 09:15:00|22927.4|22912.4|22947.4|22932.4|22947.4|22932.4|22912.4|22897.4|148
1613726400000|2021-02-19 09:20:00|22952.4|22937.4|22962.4|22947.4|22977.4|22962.4|22947.4|22932.4|139
1613726700000|2021-02-19 09:25:00|22967.4|22952.4|22962.4|22947.4|22967.4|22952.4|22957.4|22942.4|81
1613727000000|2021-02-19 09:30:00|22967.4|22952.4|22992.4|22977.4|22992.4|22977.4|22967.4|22952.4|192
1613727300000|2021-02-19 09:35:00|22997.4|22982.4|23007.4|22992.4|23007.4|22992.4|22977.4|22962.4|173
1613727600000|2021-02-19 09:40:00|23002.4|22987.4|22972.4|22957.4|23002.4|22987.4|22972.4|22957.4|155
1613727900000|2021-02-19 09:45:00|22967.4|22952.4|22972.4|22957.4|22972.4|22957.4|22962.4|22947.4|119
1613728200000|2021-02-19 09:50:00|22967.4|22952.4|22957.4|22942.4|22967.4|22952.4|22952.4|22937.4|87
1613728500000|2021-02-19 09:55:00|22952.4|22937.4|22947.4|22932.4|22957.4|22942.4|22947.4|22932.4|86
1613728800000|2021-02-19 10:00:00|22952.4|22937.4|22972.4|22957.4|22977.4|22962.4|22952.4|22937.4|64
1613729100000|2021-02-19 10:05:00|22977.4|22962.4|22982.4|22967.4|22987.4|22972.4|22972.4|22957.4|89
1613729400000|2021-02-19 10:10:00|22977.4|22962.4|22972.4|22957.4|22977.4|22962.4|22932.4|22917.4|413
1613729700000|2021-02-19 10:15:00|22967.4|22952.4|22977.4|22962.4|22987.4|22972.4|22962.4|22947.4|84
1613730000000|2021-02-19 10:20:00|22972.4|22957.4|22967.4|22952.4|22982.4|22967.4|22952.4|22937.4|89
1613730300000|2021-02-19 10:25:00|22962.4|22947.4|22962.4|22947.4|22972.4|22957.4|22957.4|22942.4|91
1613730600000|2021-02-19 10:30:00|22957.4|22942.4|22942.4|22927.4|22962.4|22947.4|22942.4|22927.4|101
1613730900000|2021-02-19 10:35:00|22947.4|22932.4|22972.4|22957.4|22972.4|22957.4|22947.4|22932.4|76
1613731200000|2021-02-19 10:40:00|22977.4|22962.4|22982.4|22967.4|22987.4|22972.4|22972.4|22957.4|62
1613731500000|2021-02-19 10:45:00|22987.4|22972.4|23017.4|23002.4|23017.4|23002.4|22982.4|22967.4|192
1613731800000|2021-02-19 10:50:00|23022.4|23007.4|23002.4|22987.4|23022.4|23007.4|23002.4|22987.4|162
1613732100000|2021-02-19 10:55:00|22997.4|22982.4|23012.4|22997.4|23017.4|23002.4|22987.4|22972.4|198
1613732400000|2021-02-19 11:00:00|23017.4|23002.4|23012.4|22997.4|23032.4|23017.4|22997.4|22982.4|184
1613732700000|2021-02-19 11:05:00|23007.4|22992.4|23002.4|22987.4|23012.4|22997.4|22987.4|22972.4|122
1613733000000|2021-02-19 11:10:00|22997.4|22982.4|22992.4|22977.4|23007.4|22992.4|22992.4|22977.4|91
1613733300000|2021-02-19 11:15:00|22987.4|22972.4|22987.4|22972.4|23002.4|22987.4|22987.4|22972.4|65
1613733600000|2021-02-19 11:20:00|22982.4|22967.4|22977.4|22962.4|22992.4|22977.4|22972.4|22957.4|91
1613733900000|2021-02-19 11:25:00|22982.4|22967.4|22982.4|22967.4|22982.4|22967.4|22967.4|22952.4|103
1613734200000|2021-02-19 11:30:00|22977.4|22962.4|22962.4|22947.4|22982.4|22967.4|22952.4|22937.4|95
1613734500000|2021-02-19 11:35:00|22967.4|22952.4|22977.4|22962.4|22977.4|22962.4|22957.4|22942.4|87
1613734800000|2021-02-19 11:40:00|22982.4|22967.4|22992.4|22977.4|22992.4|22977.4|22977.4|22962.4|87
1613735100000|2021-02-19 11:45:00|22987.4|22972.4|22992.4|22977.4|22997.4|22982.4|22987.4|22972.4|34
1613735400000|2021-02-19 11:50:00|22997.4|22982.4|22977.4|22962.4|22997.4|22982.4|22972.4|22957.4|79
1613735700000|2021-02-19 11:55:00|22982.4|22967.4|22987.4|22972.4|22987.4|22972.4|22982.4|22967.4|47
1613736000000|2021-02-19 12:00:00|22992.4|22977.4|23002.4|22987.4|23002.4|22987.4|22992.4|22977.4|77
1613736300000|2021-02-19 12:05:00|23007.4|22992.4|23012.4|22997.4|23012.4|22997.4|23007.4|22992.4|92
1613736600000|2021-02-19 12:10:00|23002.4|22987.4|23017.4|23002.4|23017.4|23002.4|22997.4|22982.4|39
1613736900000|2021-02-19 12:15:00|23022.4|23007.4|23022.4|23007.4|23027.4|23012.4|23017.4|23002.4|61
1613737200000|2021-02-19 12:20:00|23017.4|23002.4|23027.4|23012.4|23032.4|23017.4|23017.4|23002.4|58
1613737500000|2021-02-19 12:25:00|23032.4|23017.4|23042.4|23027.4|23047.4|23032.4|23032.4|23017.4|81
1613737800000|2021-02-19 12:30:00|23047.4|23032.4|23057.4|23042.4|23062.4|23047.4|23037.4|23022.4|163
1613738100000|2021-02-19 12:35:00|23062.4|23047.4|23057.4|23042.4|23077.4|23062.4|23057.4|23042.4|86
1613738400000|2021-02-19 12:40:00|23057.9|23042.9|23057.9|23042.9|23057.9|23042.9|23042.9|23027.9|78
1613738700000|2021-02-19 12:45:00|23062.9|23047.9|23052.9|23037.9|23062.9|23047.9|23047.9|23032.9|90
1613739000000|2021-02-19 12:50:00|23057.9|23042.9|23062.9|23047.9|23062.9|23047.9|23057.9|23042.9|47
1613739300000|2021-02-19 12:55:00|23067.9|23052.9|23062.9|23047.9|23072.9|23057.9|23057.9|23042.9|75
1613739600000|2021-02-19 13:00:00|23057.9|23042.9|23042.9|23027.9|23062.9|23047.9|23042.9|23027.9|81
1613739900000|2021-02-19 13:05:00|23037.9|23022.9|23047.9|23032.9|23057.9|23042.9|23037.9|23022.9|57
1613740200000|2021-02-19 13:10:00|23052.9|23037.9|23072.9|23057.9|23082.9|23067.9|23052.9|23037.9|82
1613740500000|2021-02-19 13:15:00|23077.9|23062.9|23082.9|23067.9|23082.9|23067.9|23067.9|23052.9|120
1613740800000|2021-02-19 13:20:00|23087.9|23072.9|23102.9|23087.9|23112.9|23097.9|23087.9|23072.9|194
1613741100000|2021-02-19 13:25:00|23097.9|23082.9|23117.9|23102.9|23122.9|23107.9|23087.9|23072.9|138
1613741400000|2021-02-19 13:30:00|23112.9|23097.9|23122.9|23107.9|23127.9|23112.9|23107.9|23092.9|174
1613741700000|2021-02-19 13:35:00|23117.9|23102.9|23117.9|23102.9|23117.9|23102.9|23112.9|23097.9|124
1613742000000|2021-02-19 13:40:00|23122.9|23107.9|23127.9|23112.9|23132.9|23117.9|23107.9|23092.9|72
1613742300000|2021-02-19 13:45:00|23132.9|23117.9|23172.9|23157.9|23172.9|23157.9|23122.9|23107.9|193
1613742600000|2021-02-19 13:50:00|23167.9|23152.9|23127.9|23112.9|23167.9|23152.9|23117.9|23102.9|315
1613742900000|2021-02-19 13:55:00|23122.9|23107.9|23147.9|23132.9|23152.9|23137.9|23122.9|23107.9|99
1613743200000|2021-02-19 14:00:00|23142.9|23127.9|23117.9|23102.9|23142.9|23127.9|23112.9|23097.9|163
1613743500000|2021-02-19 14:05:00|23122.9|23107.9|23112.9|23097.9|23127.9|23112.9|23102.9|23087.9|114
1613743800000|2021-02-19 14:10:00|23107.9|23092.9|23117.9|23102.9|23117.9|23102.9|23102.9|23087.9|198
1613744100000|2021-02-19 14:15:00|23112.9|23097.9|23122.9|23107.9|23137.9|23122.9|23112.9|23097.9|302
1613744400000|2021-02-19 14:20:00|23127.9|23112.9|23132.9|23117.9|23142.9|23127.9|23122.9|23107.9|73
1613744700000|2021-02-19 14:25:00|23127.9|23112.9|23112.9|23097.9|23132.9|23117.9|23107.9|23092.9|135
1613745000000|2021-02-19 14:30:00|23117.9|23102.9|23137.9|23122.9|23147.9|23132.9|23097.9|23082.9|197
1613745300000|2021-02-19 14:35:00|23142.9|23127.9|23142.9|23127.9|23147.9|23132.9|23122.9|23107.9|177
1613745600000|2021-02-19 14:40:00|23137.9|23122.9|23137.9|23122.9|23137.9|23122.9|23112.9|23097.9|191
1613745900000|2021-02-19 14:45:00|23132.9|23117.9|23137.9|23122.9|23142.9|23127.9|23132.9|23117.9|160
1613746200000|2021-02-19 14:50:00|23132.9|23117.9|23157.9|23142.9|23157.9|23142.9|23132.9|23117.9|129
1613746500000|2021-02-19 14:55:00|23152.9|23137.9|23167.9|23152.9|23167.9|23152.9|23147.9|23132.9|149
1613746800000|2021-02-19 15:00:00|23162.9|23147.9|23162.9|23147.9|23167.9|23152.9|23142.9|23127.9|176
1613747100000|2021-02-19 15:05:00|23157.9|23142.9|23172.9|23157.9|23187.9|23172.9|23157.9|23142.9|180
1613747400000|2021-02-19 15:10:00|23170.3|23155.3|23140.3|23125.3|23180.3|23165.3|23140.3|23125.3|147
1613747700000|2021-02-19 15:15:00|23145.3|23130.3|23145.3|23130.3|23155.3|23140.3|23140.3|23125.3|115
1613748000000|2021-02-19 15:20:00|23140.3|23125.3|23150.3|23135.3|23155.3|23140.3|23140.3|23125.3|232
1613748300000|2021-02-19 15:25:00|23155.3|23140.3|23145.3|23130.3|23165.3|23150.3|23145.3|23130.3|233
1613748600000|2021-02-19 15:30:00|23150.3|23135.3|23125.3|23110.3|23150.3|23135.3|23115.3|23100.3|210
1613748900000|2021-02-19 15:35:00|23130.3|23115.3|23160.3|23145.3|23160.3|23145.3|23130.3|23115.3|142
1613749200000|2021-02-19 15:40:00|23165.3|23150.3|23160.3|23145.3|23180.3|23165.3|23155.3|23140.3|264
1613749500000|2021-02-19 15:45:00|23155.3|23140.3|23140.3|23125.3|23160.3|23145.3|23135.3|23120.3|132
1613749800000|2021-02-19 15:50:00|23145.3|23130.3|23145.3|23130.3|23155.3|23140.3|23140.3|23125.3|56
1613750100000|2021-02-19 15:55:00|23150.3|23135.3|23160.3|23145.3|23165.3|23150.3|23150.3|23135.3|119
1613750400000|2021-02-19 16:00:00|23155.3|23140.3|23160.3|23145.3|23170.3|23155.3|23155.3|23140.3|117
1613750700000|2021-02-19 16:05:00|23165.3|23150.3|23175.3|23160.3|23195.3|23180.3|23160.3|23145.3|201
1613751000000|2021-02-19 16:10:00|23180.3|23165.3|23190.3|23175.3|23190.3|23175.3|23165.3|23150.3|264
1613751300000|2021-02-19 16:15:00|23185.3|23170.3|23190.3|23175.3|23195.3|23180.3|23180.3|23165.3|145
1613751600000|2021-02-19 16:20:00|23185.3|23170.3|23180.3|23165.3|23195.3|23180.3|23175.3|23160.3|196
1613751900000|2021-02-19 16:25:00|23185.3|23170.3|23200.3|23185.3|23200.3|23185.3|23180.3|23165.3|451
1613752200000|2021-02-19 16:30:00|23190.3|23175.3|23140.3|23125.3|23190.3|23175.3|23135.3|23120.3|565
1613752500000|2021-02-19 16:35:00|23145.3|23130.3|23125.3|23110.3|23150.3|23135.3|23125.3|23110.3|290
1613752800000|2021-02-19 16:40:00|23120.3|23105.3|23115.3|23100.3|23135.3|23120.3|23115.3|23100.3|150
1613753100000|2021-02-19 16:45:00|23120.3|23105.3|23110.3|23095.3|23125.3|23110.3|23105.3|23090.3|59
1613753400000|2021-02-19 16:50:00|23115.3|23090.3|23120.3|23100.3|23125.3|23105.3|23105.3|23080.3|53
1613753700000|2021-02-19 16:55:00|23125.3|23105.3|23110.3|23090.3|23130.3|23110.3|23110.3|23090.3|39
1613754000000|2021-02-19 17:00:00|23105.3|23085.3|23125.3|23105.3|23125.3|23105.3|23105.3|23085.3|23
1613754300000|2021-02-19 17:05:00|23120.3|23100.3|23120.3|23100.3|23125.3|23105.3|23115.3|23095.3|18
1613754600000|2021-02-19 17:10:00|23125.3|23105.3|23120.3|23100.3|23125.3|23105.3|23110.3|23090.3|19
1613754900000|2021-02-19 17:15:00|23125.3|23105.3|23115.3|23090.3|23125.3|23105.3|23115.3|23090.3|11
1613755200000|2021-02-19 17:20:00|23110.3|23095.3|23105.3|23085.3|23115.3|23095.3|23100.3|23075.3|18
1613755500000|2021-02-19 17:25:00|23100.3|23080.3|23105.3|23080.3|23110.3|23090.3|23100.3|23080.3|20
1613755800000|2021-02-19 17:30:00|23110.3|23085.3|23095.3|23075.3|23110.3|23090.3|23095.3|23075.3|10
1613756100000|2021-02-19 17:35:00|23100.3|23070.3|23085.3|23060.3|23100.3|23075.3|23075.3|23050.3|83
1613756400000|2021-02-19 17:40:00|23080.3|23055.3|23085.3|23060.3|23085.3|23065.3|23065.3|23045.3|48
1613756700000|2021-02-19 17:45:00|23080.3|23065.3|23085.3|23060.3|23095.3|23075.3|23075.3|23055.3|29
1613757000000|2021-02-19 17:50:00|23080.3|23055.3|23070.3|23050.3|23085.3|23065.3|23065.3|23045.3|6
1613757300000|2021-02-19 17:55:00|23075.3|23055.3|23095.3|23075.3|23100.3|23080.3|23065.3|23040.3|58
1613757600000|2021-02-19 18:00:00|23100.3|23080.3|23095.3|23070.3|23100.3|23080.3|23080.3|23060.3|20
1613757900000|2021-02-19 18:05:00|23090.3|23075.3|23070.3|23050.3|23095.3|23075.3|23070.3|23050.3|21
1613758200000|2021-02-19 18:10:00|23065.3|23045.3|23075.3|23055.3|23085.3|23065.3|23065.3|23045.3|6
1613758500000|2021-02-19 18:15:00|23070.3|23050.3|23075.3|23055.3|23090.3|23070.3|23070.3|23050.3|11
1613758800000|2021-02-19 18:20:00|23070.3|23050.3|23090.3|23065.3|23090.3|23065.3|23070.3|23050.3|7
1613759100000|2021-02-19 18:25:00|23095.3|23070.3|23095.3|23070.3|23095.3|23075.3|23090.3|23070.3|0
1613759400000|2021-02-19 18:30:00|23090.3|23065.3|23085.3|23065.3|23095.3|23065.3|23080.3|23060.3|5
1613759700000|2021-02-19 18:35:00|23090.3|23070.3|23100.3|23080.3|23100.3|23080.3|23080.3|23060.3|5
1613760000000|2021-02-19 18:40:00|23105.3|23085.3|23115.3|23090.3|23115.3|23090.3|23105.3|23085.3|8
1613760300000|2021-02-19 18:45:00|23110.3|23085.3|23100.3|23080.3|23110.3|23085.3|23100.3|23080.3|10
1613760600000|2021-02-19 18:50:00|23105.3|23075.3|23115.3|23090.3|23115.3|23095.3|23095.3|23075.3|18
1613760900000|2021-02-19 18:55:00|23110.3|23095.3|23110.3|23090.3|23115.3|23095.3|23110.3|23090.3|1
1613761200000|2021-02-19 19:00:00|23115.3|23095.3|23110.3|23090.3|23115.3|23095.3|23110.3|23090.3|4
1613761500000|2021-02-19 19:05:00|23115.3|23095.3|23105.3|23085.3|23115.3|23095.3|23105.3|23085.3|3
1613761800000|2021-02-19 19:10:00|23110.3|23090.3|23110.3|23090.3|23115.3|23090.3|23105.3|23090.3|3
1613762100000|2021-02-19 19:15:00|23105.3|23085.3|23105.3|23085.3|23115.3|23095.3|23105.3|23085.3|7
1613762400000|2021-02-19 19:20:00|23100.3|23080.3|23085.3|23060.3|23100.3|23080.3|23080.3|23060.3|16
1613762700000|2021-02-19 19:25:00|23090.3|23065.3|23090.3|23075.3|23100.3|23075.3|23085.3|23060.3|24
1613763000000|2021-02-19 19:30:00|23085.3|23070.3|23090.3|23075.3|23090.3|23075.3|23085.3|23070.3|9
1613763300000|2021-02-19 19:35:00|23080.3|23065.3|23090.3|23075.3|23090.3|23075.3|23080.3|23065.3|12
1613763600000|2021-02-19 19:40:00|23085.3|23070.3|23080.3|23065.3|23085.3|23070.3|23075.3|23060.3|11
1613764500000|2021-02-19 19:55:00|23085.3|23070.3|23085.3|23070.3|23085.3|23070.3|23085.3|23070.3|1
1613764800000|2021-02-19 20:00:00|23090.3|23075.3|23105.3|23090.3|23105.3|23090.3|23090.3|23075.3|5
1613765100000|2021-02-19 20:05:00|23095.3|23080.3|23090.3|23075.3|23095.3|23080.3|23090.3|23075.3|3
1613765400000|2021-02-19 20:10:00|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|4
1613765700000|2021-02-19 20:15:00|23100.3|23085.3|23100.3|23085.3|23100.3|23085.3|23100.3|23085.3|2
1613766000000|2021-02-19 20:20:00|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|3
1613766300000|2021-02-19 20:25:00|||||||||2
1613766600000|2021-02-19 20:30:00|23090.3|23075.3|23100.3|23085.3|23110.3|23095.3|23090.3|23075.3|15
1613766900000|2021-02-19 20:35:00|23095.3|23080.3|23115.3|23100.3|23115.3|23100.3|23095.3|23080.3|10
1613767200000|2021-02-19 20:40:00|23105.3|23090.3|23120.3|23105.3|23125.3|23110.3|23105.3|23090.3|33
1613767500000|2021-02-19 20:45:00|23110.3|23095.3|23110.3|23095.3|23110.3|23095.3|23110.3|23095.3|7
1613767800000|2021-02-19 20:50:00|23100.3|23085.3|23095.3|23080.3|23105.3|23090.3|23095.3|23080.3|8
1613768100000|2021-02-19 20:55:00|23090.3|23075.3|23100.3|23085.3|23100.3|23085.3|23090.3|23075.3|10
1613768400000|2021-02-19 21:00:00|23125|23085|23123|23083|23130.7|23090.7|23109.4|23069.4|0
1613768700000|2021-02-19 21:05:00|23122.8|23082.8|23100.1|23060.1|23126.1|23086.1|23097.4|23057.4|0
1613769000000|2021-02-19 21:10:00|23100.3|23060.3|23104.8|23064.8|23115|23075|23096.3|23056.3|0
1613769300000|2021-02-19 21:15:00|23105|23065|23111.2|23071.2|23111.8|23071.8|23102.9|23062.9|0
1613769600000|2021-02-19 21:20:00|23111.8|23071.8|23109.7|23069.7|23112.8|23072.8|23109.2|23069.2|0
1613769900000|2021-02-19 21:25:00|23110.2|23070.2|23109.7|23069.7|23110.7|23070.7|23108.1|23068.1|0
1613770200000|2021-02-19 21:30:00|23110.6|23070.6|23105|23065|23110.6|23070.6|23099.5|23059.5|0
1613770500000|2021-02-19 21:35:00|23105.2|23065.2|23105|23065|23114.4|23074.4|23105|23065|0
1613770800000|2021-02-19 21:40:00|23104.8|23064.8|23106.3|23066.3|23109.3|23069.3|23095.7|23055.7|0
1613771100000|2021-02-19 21:45:00|23106.5|23066.5|23100|23060|23108.1|23068.1|23098.7|23058.7|0
1613771400000|2021-02-19 21:50:00|23099.8|23059.8|23100|23060|23101.2|23061.2|23093.2|23053.2|0
1613771700000|2021-02-19 21:55:00|23100.2|23060.2|23101.7|23061.7|23105.2|23065.2|23095.9|23055.9|0
1613948400000|2021-02-21 23:00:00|23144.3|23104.3|23155.1|23115.1|23161.4|23121.4|23135.1|23095.1|0
1613948700000|2021-02-21 23:05:00|23155.2|23115.2|23151.7|23111.7|23159.4|23119.4|23147|23107|0
1613949000000|2021-02-21 23:10:00|23151.5|23111.5|23133.5|23093.5|23151.7|23111.7|23128.5|23088.5|0
1613949300000|2021-02-21 23:15:00|23133.6|23093.6|23100.4|23060.4|23135.4|23095.4|23094.3|23054.3|0
1613949600000|2021-02-21 23:20:00|23100.8|23060.8|23103|23063|23104.2|23064.2|23099.2|23059.2|0
1613949900000|2021-02-21 23:25:00|23102.7|23062.7|23079.6|23039.6|23103|23063|23074.1|23034.1|0
1613950200000|2021-02-21 23:30:00|23079.9|23039.9|23098.3|23058.3|23102.1|23062.1|23079.9|23039.9|0
1613950500000|2021-02-21 23:35:00|23098.5|23058.5|23104.6|23064.6|23105.9|23065.9|23095.3|23055.3|0
1613950800000|2021-02-21 23:40:00|23104.5|23064.5|23099.6|23059.6|23104.6|23064.6|23095.3|23055.3|0
1613951100000|2021-02-21 23:45:00|23099.8|23059.8|23122|23082|23127.6|23087.6|23099.8|23059.8|0
1613951400000|2021-02-21 23:50:00|23121.8|23081.8|23117|23077|23125.8|23085.8|23117|23077|0
1613951700000|2021-02-21 23:55:00|23116.8|23076.8|23125.8|23085.8|23128.9|23088.9|23111.4|23071.4|0
1613952000000|2021-02-22 00:00:00|23126|23086|23134.3|23094.3|23136.9|23096.9|23123.3|23083.3|0
1613952300000|2021-02-22 00:05:00|23133.7|23093.7|23123.1|23083.1|23136.8|23096.8|23119.4|23079.4|0
1613952600000|2021-02-22 00:10:00|23123|23083|23136.8|23096.8|23138|23098|23122.5|23082.5|0
1613952900000|2021-02-22 00:15:00|23136.6|23096.6|23160.7|23120.7|23160.8|23120.8|23135|23095|0
1613953200000|2021-02-22 00:20:00|23160.5|23120.5|23160.1|23120.1|23166.4|23126.4|23154|23114|0
1613953500000|2021-02-22 00:25:00|23160.3|23120.3|23159.4|23119.4|23166.2|23126.2|23153.7|23113.7|0
1613953800000|2021-02-22 00:30:00|23159.5|23119.5|23177.7|23137.7|23178.5|23138.5|23159.1|23119.1|0
1613954100000|2021-02-22 00:35:00|23177.6|23137.6|23189|23149|23189.3|23149.3|23177.3|23137.3|0
1613954400000|2021-02-22 00:40:00|23188.8|23148.8|23194.2|23154.2|23194.5|23154.5|23188.1|23148.1|0
1613954700000|2021-02-22 00:45:00|23194.4|23154.4|23182.7|23142.7|23200.2|23160.2|23182.4|23142.4|0
1613955000000|2021-02-22 00:50:00|23182.6|23142.6|23188.4|23148.4|23188.7|23148.7|23182.3|23142.3|0
1613955300000|2021-02-22 00:55:00|23188.6|23148.6|23194.4|23154.4|23200.2|23160.2|23188.6|23148.6|0
1613955600000|2021-02-22 01:00:00|23194.3|23154.3|23215.2|23175.2|23215.3|23175.3|23194.3|23154.3|0
1613955900000|2021-02-22 01:05:00|23215.3|23175.3|23206.1|23166.1|23215.3|23175.3|23200|23160|0
1613956200000|2021-02-22 01:10:00|23206|23166|23194.9|23154.9|23206.3|23166.3|23194.6|23154.6|0
1613956500000|2021-02-22 01:15:00|23195|23155|23207.3|23167.3|23207.5|23167.5|23195|23155|0
1613956800000|2021-02-22 01:20:00|23207.5|23167.5|23210.5|23170.5|23213.4|23173.4|23201.6|23161.6|0
1613957100000|2021-02-22 01:25:00|23210.4|23170.4|23201.6|23161.6|23213.3|23173.3|23195.2|23155.2|0
1613957400000|2021-02-22 01:30:00|23201.5|23161.5|23183.4|23143.4|23201.6|23161.6|23183|23143|0
1613957700000|2021-02-22 01:35:00|23183.2|23143.2|23165.7|23125.7|23183.5|23143.5|23165.6|23125.6|0
1613958000000|2021-02-22 01:40:00|23165.6|23125.6|23161.5|23121.5|23177.9|23137.9|23161.3|23121.3|0
1613958300000|2021-02-22 01:45:00|23161.3|23121.3|23149.3|23109.3|23161.6|23121.6|23143.4|23103.4|0
1613958600000|2021-02-22 01:50:00|23149.5|23109.5|23142.3|23102.3|23161.2|23121.2|23136.2|23096.2|0
1613958900000|2021-02-22 01:55:00|23142.5|23102.5|23143.1|23103.1|23149.6|23109.6|23137.5|23097.5|0
1613959200000|2021-02-22 02:00:00|23142.8|23102.8|23149.6|23109.6|23149.6|23109.6|23137.2|23097.2|0
1613959500000|2021-02-22 02:05:00|23149.5|23109.5|23149.5|23109.5|23155.3|23115.3|23143.4|23103.4|0
1613959800000|2021-02-22 02:10:00|23149.4|23109.4|23161.7|23121.7|23167.4|23127.4|23143.4|23103.4|0
1613960100000|2021-02-22 02:15:00|23161.6|23121.6|23162.2|23122.2|23165.1|23125.1|23156.1|23116.1|0
1613960400000|2021-02-22 02:20:00|23163.2|23123.2|23155.5|23115.5|23165.1|23125.1|23155.5|23115.5|0
1613960700000|2021-02-22 02:25:00|23155.4|23115.4|23125|23085|23155.4|23115.4|23124.5|23084.5|0
1613961000000|2021-02-22 02:30:00|23124.8|23084.8|23118.4|23078.4|23131.2|23091.2|23118.2|23078.2|0
1613961300000|2021-02-22 02:35:00|23118.2|23078.2|23125|23085|23130.8|23090.8|23118.2|23078.2|0
1613961600000|2021-02-22 02:40:00|23124.9|23084.9|23111.7|23071.7|23125.2|23085.2|23105.4|23065.4|0
1613961900000|2021-02-22 02:45:00|23111.5|23071.5|23098.4|23058.4|23111.7|23071.7|23086.1|23046.1|0
1613962200000|2021-02-22 02:50:00|23098.2|23058.2|23091.6|23051.6|23103.6|23063.6|23085.5|23045.5|0
1613962500000|2021-02-22 02:55:00|23091.5|23051.5|23109.6|23069.6|23109.8|23069.8|23091.5|23051.5|0
1613962800000|2021-02-22 03:00:00|23108.6|23068.6|23109.8|23069.8|23109.9|23069.9|23103.6|23063.6|0
1613963100000|2021-02-22 03:05:00|23109.6|23069.6|23103.5|23063.5|23109.8|23069.8|23097|23057|0
1613963400000|2021-02-22 03:10:00|23103.3|23063.3|23109.6|23069.6|23109.7|23069.7|23097|23057|0
1613963700000|2021-02-22 03:15:00|23109.5|23069.5|23115.7|23075.7|23122|23082|23109.3|23069.3|0
1613964000000|2021-02-22 03:20:00|23115.8|23075.8|23115.3|23075.3|23115.9|23075.9|23103.6|23063.6|0
1613964300000|2021-02-22 03:25:00|23115.4|23075.4|23121.3|23081.3|23121.6|23081.6|23112.5|23072.5|0
1613964600000|2021-02-22 03:30:00|23120.2|23080.2|23086.1|23046.1|23120.2|23080.2|23079.8|23039.8|0
1613964900000|2021-02-22 03:35:00|23087.2|23047.2|23105.1|23065.1|23111.1|23071.1|23087.2|23047.2|0
1613965200000|2021-02-22 03:40:00|23105.3|23065.3|23110.9|23070.9|23111.2|23071.2|23098.8|23058.8|0
1613965500000|2021-02-22 03:45:00|23111.1|23071.1|23111.1|23071.1|23116.9|23076.9|23105.3|23065.3|0
1613965800000|2021-02-22 03:50:00|23110.9|23070.9|23104.8|23064.8|23111.1|23071.1|23098.8|23058.8|0
1613966100000|2021-02-22 03:55:00|23104.7|23064.7|23110.6|23070.6|23116.9|23076.9|23098.7|23058.7|0
1613966400000|2021-02-22 04:00:00|23110.8|23070.8|23111.1|23071.1|23116.9|23076.9|23110.8|23070.8|0
1613966700000|2021-02-22 04:05:00|23111|23071|23120.1|23080.1|23123.1|23083.1|23110.9|23070.9|0
1613967000000|2021-02-22 04:10:00|23121.2|23081.2|23122.8|23082.8|23123.1|23083.1|23117.1|23077.1|0
1613967300000|2021-02-22 04:15:00|23122.9|23082.9|23123.2|23083.2|23129|23089|23117.1|23077.1|0
1613967600000|2021-02-22 04:20:00|23123.3|23083.3|23117.2|23077.2|23128.9|23088.9|23117.2|23077.2|0
1613967900000|2021-02-22 04:25:00|23117.1|23077.1|23122.9|23082.9|23123.2|23083.2|23116.9|23076.9|0
1613968200000|2021-02-22 04:30:00|23123.1|23083.1|23135|23095|23135.2|23095.2|23122.9|23082.9|0
1613968500000|2021-02-22 04:35:00|23132.3|23092.3|23116.8|23076.8|23132.3|23092.3|23116.8|23076.8|0
1613968800000|2021-02-22 04:40:00|23116.9|23076.9|23104.7|23064.7|23116.9|23076.9|23104.7|23064.7|0
1613969100000|2021-02-22 04:45:00|23104.8|23064.8|23105|23065|23117.1|23077.1|23104.8|23064.8|0
1613969400000|2021-02-22 04:50:00|23106|23066|23107.9|23067.9|23111.2|23071.2|23104.8|23064.8|0
1613969700000|2021-02-22 04:55:00|23108|23068|23110.9|23070.9|23111.2|23071.2|23105.4|23065.4|0
1613970000000|2021-02-22 05:00:00|23111.2|23071.2|23105.1|23065.1|23117.5|23077.5|23104.9|23064.9|0
1613970300000|2021-02-22 05:05:00|23105.3|23065.3|23101.9|23061.9|23111.2|23071.2|23098.9|23058.9|0
1613970600000|2021-02-22 05:10:00|23100.9|23060.9|23093|23053|23105.3|23065.3|23093|23053|0
1613970900000|2021-02-22 05:15:00|23092.8|23052.8|23098.5|23058.5|23098.7|23058.7|23086.3|23046.3|0
1613971200000|2021-02-22 05:20:00|23095.8|23055.8|23111.2|23071.2|23116.9|23076.9|23092.7|23052.7|0
1613971500000|2021-02-22 05:25:00|23111.4|23071.4|23108.3|23068.3|23111.4|23071.4|23098.8|23058.8|0
1613971800000|2021-02-22 05:30:00|23109.4|23069.4|23111.5|23071.5|23123.5|23083.5|23109.4|23069.4|0
1613972100000|2021-02-22 05:35:00|23111.7|23071.7|23110.7|23070.7|23117.4|23077.4|23105.1|23065.1|0
1613972400000|2021-02-22 05:40:00|23110.6|23070.6|23098.5|23058.5|23111.2|23071.2|23098.5|23058.5|0
1613972700000|2021-02-22 05:45:00|23098.7|23058.7|23098.1|23058.1|23107.6|23067.6|23098.1|23058.1|0
1613973000000|2021-02-22 05:50:00|23096|23056|23092.4|23052.4|23098.2|23058.2|23092.1|23052.1|0
1613973300000|2021-02-22 05:55:00|23092.2|23052.2|23091.8|23051.8|23098.2|23058.2|23091.8|23051.8|0
1613973600000|2021-02-22 06:00:00|23092|23052|23091.7|23051.7|23097.9|23057.9|23085.2|23045.2|0
1613973900000|2021-02-22 06:05:00|23091.5|23051.5|23082.6|23042.6|23091.5|23051.5|23082.3|23042.3|0
1613974200000|2021-02-22 06:10:00|23081.6|23041.6|23080|23040|23097.8|23057.8|23079.8|23039.8|0
1613974500000|2021-02-22 06:15:00|23081|23041|23092|23052|23092.1|23052.1|23079.8|23039.8|0
1613974800000|2021-02-22 06:20:00|23091.8|23051.8|23086|23046|23092.1|23052.1|23085.7|23045.7|0
1613975100000|2021-02-22 06:25:00|23088.8|23048.8|23086.1|23046.1|23092.1|23052.1|23085.7|23045.7|0
1613975400000|2021-02-22 06:30:00|23086|23046|23086.9|23046.9|23098.5|23058.5|23086|23046|0
1613975700000|2021-02-22 06:35:00|23087.9|23047.9|23104.1|23064.1|23104.3|23064.3|23087.2|23047.2|0
1613976000000|2021-02-22 06:40:00|23104.2|23064.2|23102.1|23062.1|23105|23065|23098.5|23058.5|0
1613976300000|2021-02-22 06:45:00|23102|23062|23108.2|23068.2|23108.2|23068.2|23099|23059|0
1613976600000|2021-02-22 06:50:00|23108|23068|23104.7|23064.7|23110.8|23070.8|23104.5|23064.5|0
1613976900000|2021-02-22 06:55:00|23104.5|23064.5|23087.9|23047.9|23105|23065|23087.9|23047.9|0
1613977200000|2021-02-22 07:00:00|23090|23050|23055.3|23040.3|23101.6|23080.3|23055.3|23040.3|58
1613977500000|2021-02-22 07:05:00|23050.3|23035.3|23020.3|23005.3|23050.3|23035.3|23015.3|23000.3|59
1613977800000|2021-02-22 07:10:00|23015.3|23000.3|23015.3|23000.3|23020.3|23005.3|23005.3|22990.3|56
1613978100000|2021-02-22 07:15:00|23005.3|22990.3|22990.3|22975.3|23005.3|22990.3|22990.3|22975.3|17
1613978400000|2021-02-22 07:20:00|22985.3|22970.3|22990.3|22975.3|22990.3|22975.3|22980.3|22965.3|16
1613978700000|2021-02-22 07:25:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22985.3|22970.3|18
1613979000000|2021-02-22 07:30:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22985.3|22970.3|12
1613979300000|2021-02-22 07:35:00|22995.3|22980.3|22990.3|22975.3|23000.3|22985.3|22985.3|22970.3|22
1613979600000|2021-02-22 07:40:00|22980.3|22965.3|22990.3|22975.3|22990.3|22975.3|22975.3|22960.3|16
1613979900000|2021-02-22 07:45:00|22985.3|22970.3|22990.3|22975.3|22990.3|22975.3|22980.3|22965.3|8
1613980200000|2021-02-22 07:50:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22980.3|22965.3|21
1613980500000|2021-02-22 07:55:00|22985.3|22970.3|23035.3|23020.3|23035.3|23020.3|22985.3|22970.3|91
1613980800000|2021-02-22 08:00:00|23030.3|23015.3|22970.3|22955.3|23030.3|23015.3|22945.3|22930.3|860
1613981100000|2021-02-22 08:05:00|22965.3|22950.3|23025.3|23010.3|23025.3|23010.3|22935.3|22920.3|449
1613981400000|2021-02-22 08:10:00|23030.3|23015.3|22975.3|22960.3|23040.3|23025.3|22950.3|22935.3|299
1613981700000|2021-02-22 08:15:00|22970.3|22955.3|22925.3|22910.3|22970.3|22955.3|22910.3|22895.3|398
1613982000000|2021-02-22 08:20:00|22920.3|22905.3|22895.3|22880.3|22950.3|22935.3|22890.3|22875.3|330
1613982300000|2021-02-22 08:25:00|22885.3|22870.3|22875.3|22860.3|22915.3|22900.3|22860.3|22845.3|564
1613982600000|2021-02-22 08:30:00|22870.3|22855.3|22880.3|22865.3|22880.3|22865.3|22845.3|22830.3|397
1613982900000|2021-02-22 08:35:00|22875.3|22860.3|22920.3|22905.3|22925.3|22910.3|22860.3|22845.3|209
1613983200000|2021-02-22 08:40:00|22923.9|22908.9|22903.9|22888.9|22923.9|22908.9|22873.9|22858.9|214
1613983500000|2021-02-22 08:45:00|22908.9|22893.9|22888.9|22873.9|22908.9|22893.9|22878.9|22863.9|108
1613983800000|2021-02-22 08:50:00|22883.9|22868.9|22883.9|22868.9|22893.9|22878.9|22868.9|22853.9|154
1613984100000|2021-02-22 08:55:00|22878.9|22863.9|22903.9|22888.9|22923.9|22908.9|22873.9|22858.9|92
1613984400000|2021-02-22 09:00:00|22898.9|22883.9|22938.9|22923.9|22943.9|22928.9|22898.9|22883.9|165
1613984700000|2021-02-22 09:05:00|22933.9|22918.9|22938.9|22923.9|22943.9|22928.9|22908.9|22893.9|145
1613985000000|2021-02-22 09:10:00|22943.9|22928.9|22953.9|22938.9|22963.9|22948.9|22938.9|22923.9|155
1613985300000|2021-02-22 09:15:00|22948.9|22933.9|22978.9|22963.9|22978.9|22963.9|22948.9|22933.9|91
1613985600000|2021-02-22 09:20:00|22973.9|22958.9|22948.9|22933.9|22973.9|22958.9|22948.9|22933.9|186
1613985900000|2021-02-22 09:25:00|22943.9|22928.9|22923.9|22908.9|22953.9|22938.9|22918.9|22903.9|153
1613986200000|2021-02-22 09:30:00|22928.9|22913.9|22928.9|22913.9|22938.9|22923.9|22918.9|22903.9|147
1613986500000|2021-02-22 09:35:00|22923.9|22908.9|22933.9|22918.9|22938.9|22923.9|22918.9|22903.9|90
1613986800000|2021-02-22 09:40:00|22928.9|22913.9|22903.9|22888.9|22933.9|22918.9|22903.9|22888.9|124
1613987100000|2021-02-22 09:45:00|22898.9|22883.9|22928.9|22913.9|22933.9|22918.9|22893.9|22878.9|106
1613987400000|2021-02-22 09:50:00|22933.9|22918.9|22928.9|22913.9|22933.9|22918.9|22913.9|22898.9|92
1613987700000|2021-02-22 09:55:00|22923.9|22908.9|22953.9|22938.9|22968.9|22953.9|22923.9|22908.9|233
1613988000000|2021-02-22 10:00:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22948.9|22933.9|125
1613988300000|2021-02-22 10:05:00|22973.9|22958.9|22953.9|22938.9|22973.9|22958.9|22953.9|22938.9|126
1613988600000|2021-02-22 10:10:00|22958.9|22943.9|22953.9|22938.9|22963.9|22948.9|22943.9|22928.9|101
1613988900000|2021-02-22 10:15:00|22948.9|22933.9|22948.9|22933.9|22953.9|22938.9|22943.9|22928.9|124
1613989200000|2021-02-22 10:20:00|22953.9|22938.9|22943.9|22928.9|22953.9|22938.9|22938.9|22923.9|95
1613989500000|2021-02-22 10:25:00|22948.9|22933.9|22938.9|22923.9|22963.9|22948.9|22938.9|22923.9|81
1613989800000|2021-02-22 10:30:00|22943.9|22928.9|22953.9|22938.9|22958.9|22943.9|22943.9|22928.9|49
1613990100000|2021-02-22 10:35:00|22948.9|22933.9|22968.9|22953.9|22968.9|22953.9|22948.9|22933.9|140
1613990400000|2021-02-22 10:40:00|22963.9|22948.9|22973.9|22958.9|22978.9|22963.9|22958.9|22943.9|55
1613990700000|2021-02-22 10:45:00|22968.9|22953.9|22963.9|22948.9|22968.9|22953.9|22953.9|22938.9|73
1613991000000|2021-02-22 10:50:00|22958.9|22943.9|22953.9|22938.9|22968.9|22953.9|22953.9|22938.9|28
1613991300000|2021-02-22 10:55:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22958.9|22943.9|38
1613991600000|2021-02-22 11:00:00|22973.9|22958.9|22983.9|22968.9|22988.9|22973.9|22968.9|22953.9|98
1613991900000|2021-02-22 11:05:00|22988.9|22973.9|22978.9|22963.9|22998.9|22983.9|22973.9|22958.9|110
1613992200000|2021-02-22 11:10:00|22973.9|22958.9|22958.9|22943.9|22973.9|22958.9|22958.9|22943.9|29
1613992500000|2021-02-22 11:15:00|22963.9|22948.9|22968.9|22953.9|22968.9|22953.9|22963.9|22948.9|37
1613992800000|2021-02-22 11:20:00|22963.9|22948.9|22983.9|22968.9|22983.9|22968.9|22963.9|22948.9|25
1613993100000|2021-02-22 11:25:00|22978.9|22963.9|22953.9|22938.9|22978.9|22963.9|22953.9|22938.9|75
1613993400000|2021-02-22 11:30:00|22958.9|22943.9|22948.9|22933.9|22958.9|22943.9|22948.9|22933.9|80
1613993700000|2021-02-22 11:35:00|22943.9|22928.9|22953.9|22938.9|22953.9|22938.9|22938.9|22923.9|61
1613994000000|2021-02-22 11:40:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22953.9|22938.9|57
1613994300000|2021-02-22 11:45:00|22963.9|22948.9|22973.9|22958.9|22978.9|22963.9|22923.9|22908.9|160
1613994600000|2021-02-22 11:50:00|22978.9|22963.9|22978.9|22963.9|22993.9|22978.9|22978.9|22963.9|51
1613994900000|2021-02-22 11:55:00|22973.9|22958.9|22988.9|22973.9|22993.9|22978.9|22973.9|22958.9|43
1613995200000|2021-02-22 12:00:00|22993.9|22978.9|23003.9|22988.9|23008.9|22993.9|22993.9|22978.9|115
1613995500000|2021-02-22 12:05:00|22998.9|22983.9|22993.9|22978.9|22998.9|22983.9|22983.9|22968.9|54
1613995800000|2021-02-22 12:10:00|22988.9|22973.9|22973.9|22958.9|22988.9|22973.9|22958.9|22943.9|194
1613996100000|2021-02-22 12:15:00|22978.9|22963.9|22978.9|22963.9|22978.9|22963.9|22968.9|22953.9|40
1613996400000|2021-02-22 12:20:00|22973.9|22958.9|22958.9|22943.9|22973.9|22958.9|22958.9|22943.9|48
1613996700000|2021-02-22 12:25:00|22963.9|22948.9|22958.9|22943.9|22968.9|22953.9|22958.9|22943.9|68
1613997000000|2021-02-22 12:30:00|22963.9|22948.9|22948.9|22933.9|22963.9|22948.9|22948.9|22933.9|107
1613997300000|2021-02-22 12:35:00|22953.9|22938.9|22938.9|22923.9|22953.9|22938.9|22928.9|22913.9|77
1613997600000|2021-02-22 12:40:00|22939.2|22924.2|22919.2|22904.2|22939.2|22924.2|22914.2|22899.2|94
1613997900000|2021-02-22 12:45:00|22914.2|22899.2|22929.2|22914.2|22929.2|22914.2|22914.2|22899.2|61
1613998200000|2021-02-22 12:50:00|22924.2|22909.2|22929.2|22914.2|22929.2|22914.2|22914.2|22899.2|76
1613998500000|2021-02-22 12:55:00|22934.2|22919.2|22934.2|22919.2|22939.2|22924.2|22924.2|22909.2|63
1613998800000|2021-02-22 13:00:00|22939.2|22924.2|22949.2|22934.2|22949.2|22934.2|22929.2|22914.2|36
1613999100000|2021-02-22 13:05:00|22944.2|22929.2|22944.2|22929.2|22954.2|22939.2|22944.2|22929.2|13
1613999400000|2021-02-22 13:10:00|22939.2|22924.2|22934.2|22919.2|22939.2|22924.2|22929.2|22914.2|91
1613999700000|2021-02-22 13:15:00|22939.2|22924.2|22934.2|22919.2|22939.2|22924.2|22934.2|22919.2|37
1614000000000|2021-02-22 13:20:00|22929.2|22914.2|22934.2|22919.2|22939.2|22924.2|22919.2|22904.2|74
1614000300000|2021-02-22 13:25:00|22939.2|22924.2|22939.2|22924.2|22939.2|22924.2|22934.2|22919.2|34
1614000600000|2021-02-22 13:30:00|22944.2|22929.2|22959.2|22944.2|22964.2|22949.2|22944.2|22929.2|123
1614000900000|2021-02-22 13:35:00|22964.2|22949.2|22984.2|22969.2|22994.2|22979.2|22964.2|22949.2|108
1614001200000|2021-02-22 13:40:00|22989.2|22974.2|22979.2|22964.2|22994.2|22979.2|22974.2|22959.2|76
1614001500000|2021-02-22 13:45:00|22974.2|22959.2|22979.2|22964.2|22984.2|22969.2|22974.2|22959.2|65
1614001800000|2021-02-22 13:50:00|22984.2|22969.2|22994.2|22979.2|22994.2|22979.2|22984.2|22969.2|67
1614002100000|2021-02-22 13:55:00|22999.2|22984.2|22974.2|22959.2|22999.2|22984.2|22974.2|22959.2|62
1614002400000|2021-02-22 14:00:00|22979.2|22964.2|22959.2|22944.2|22979.2|22964.2|22959.2|22944.2|73
1614002700000|2021-02-22 14:05:00|22954.2|22939.2|22939.2|22924.2|22959.2|22944.2|22939.2|22924.2|286
1614003000000|2021-02-22 14:10:00|22934.2|22919.2|22934.2|22919.2|22939.2|22924.2|22924.2|22909.2|71
1614003300000|2021-02-22 14:15:00|22939.2|22924.2|22904.2|22889.2|22939.2|22924.2|22899.2|22884.2|159
1614003600000|2021-02-22 14:20:00|22909.2|22894.2|22924.2|22909.2|22929.2|22914.2|22909.2|22894.2|94
1614003900000|2021-02-22 14:25:00|22919.2|22904.2|22939.2|22924.2|22939.2|22924.2|22919.2|22904.2|99
1614004200000|2021-02-22 14:30:00|22934.2|22919.2|22939.2|22924.2|22959.2|22944.2|22929.2|22914.2|170
1614004500000|2021-02-22 14:35:00|22934.2|22919.2|22979.2|22964.2|22989.2|22974.2|22934.2|22919.2|269
1614004800000|2021-02-22 14:40:00|22974.2|22959.2|22994.2|22979.2|22994.2|22979.2|22959.2|22944.2|297
1614005100000|2021-02-22 14:45:00|22999.2|22984.2|22999.2|22984.2|23014.2|22999.2|22984.2|22969.2|363
1614005400000|2021-02-22 14:50:00|22994.2|22979.2|23014.2|22999.2|23014.2|22999.2|22989.2|22974.2|100
1614005700000|2021-02-22 14:55:00|23009.2|22994.2|23004.2|22989.2|23009.2|22994.2|22994.2|22979.2|109
1614006000000|2021-02-22 15:00:00|23009.2|22994.2|22994.2|22979.2|23014.2|22999.2|22994.2|22979.2|119
1614006300000|2021-02-22 15:05:00|22999.2|22984.2|23004.2|22989.2|23009.2|22994.2|22989.2|22974.2|105
1614006600000|2021-02-22 15:10:00|23000.9|22985.9|23005.9|22990.9|23015.9|23000.9|22995.9|22980.9|170
1614006900000|2021-02-22 15:15:00|23000.9|22985.9|22965.9|22950.9|23000.9|22985.9|22965.9|22950.9|225
1614007200000|2021-02-22 15:20:00|22970.9|22955.9|22980.9|22965.9|22985.9|22970.9|22970.9|22955.9|127
1614007500000|2021-02-22 15:25:00|22975.9|22960.9|22970.9|22955.9|22980.9|22965.9|22955.9|22940.9|177
1614007800000|2021-02-22 15:30:00|22965.9|22950.9|22975.9|22960.9|22975.9|22960.9|22960.9|22945.9|106
1614008100000|2021-02-22 15:35:00|22980.9|22965.9|22995.9|22980.9|23005.9|22990.9|22980.9|22965.9|114
1614008400000|2021-02-22 15:40:00|23000.9|22985.9|23020.9|23005.9|23025.9|23010.9|22995.9|22980.9|215
1614008700000|2021-02-22 15:45:00|23015.9|23000.9|23020.9|23005.9|23020.9|23005.9|23005.9|22990.9|88
1614009000000|2021-02-22 15:50:00|23015.9|23000.9|23000.9|22985.9|23015.9|23000.9|22990.9|22975.9|153
1614009300000|2021-02-22 15:55:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22985.9|22970.9|277
1614009600000|2021-02-22 16:00:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22990.9|22975.9|458
1614009900000|2021-02-22 16:05:00|22995.9|22980.9|23005.9|22990.9|23010.9|22995.9|22995.9|22980.9|152
1614010200000|2021-02-22 16:10:00|23000.9|22985.9|23015.9|23000.9|23015.9|23000.9|22990.9|22975.9|138
1614010500000|2021-02-22 16:15:00|23010.9|22995.9|23030.9|23015.9|23035.9|23020.9|23010.9|22995.9|257
1614010800000|2021-02-22 16:20:00|23035.9|23020.9|23045.9|23030.9|23055.9|23040.9|23035.9|23020.9|290
1614011100000|2021-02-22 16:25:00|23040.9|23025.9|23035.9|23020.9|23050.9|23035.9|23030.9|23015.9|274
1614011400000|2021-02-22 16:30:00|23040.9|23025.9|23010.9|22995.9|23045.9|23030.9|23005.9|22990.9|372
1614011700000|2021-02-22 16:35:00|23020.9|23005.9|23030.9|23015.9|23035.9|23020.9|23010.9|22995.9|243
1614012000000|2021-02-22 16:40:00|23025.9|23010.9|23010.9|22995.9|23025.9|23010.9|23010.9|22995.9|40
1614012300000|2021-02-22 16:45:00|23015.9|23000.9|22995.9|22980.9|23015.9|23000.9|22995.9|22980.9|34
1614012600000|2021-02-22 16:50:00|23005.9|22985.9|23005.9|22985.9|23020.9|23000.9|23005.9|22985.9|45
1614012900000|2021-02-22 16:55:00|23010.9|22990.9|23020.9|22995.9|23025.9|23000.9|23010.9|22990.9|51
1614013200000|2021-02-22 17:00:00|23015.9|23000.9|23020.9|22995.9|23020.9|23000.9|23010.9|22995.9|50
1614013500000|2021-02-22 17:05:00|23015.9|23000.9|23015.9|22995.9|23025.9|23005.9|23010.9|22995.9|16
1614013800000|2021-02-22 17:10:00|23020.9|22990.9|23020.9|23000.9|23020.9|23000.9|23010.9|22990.9|7
1614014100000|2021-02-22 17:15:00|23025.9|22995.9|23025.9|23000.9|23025.9|23005.9|23000.9|22980.9|108
1614014400000|2021-02-22 17:20:00|23020.9|23005.9|23025.9|23000.9|23035.9|23015.9|23020.9|23000.9|38
1614014700000|2021-02-22 17:25:00|23020.9|22995.9|23035.9|23010.9|23035.9|23015.9|23020.9|22995.9|12
1614015000000|2021-02-22 17:30:00|23030.9|23015.9|23035.9|23015.9|23035.9|23015.9|23030.9|23005.9|4
1614015300000|2021-02-22 17:35:00|23040.9|23010.9|23045.9|23025.9|23045.9|23025.9|23035.9|23010.9|10
1614015600000|2021-02-22 17:40:00|23050.9|23030.9|23050.9|23025.9|23055.9|23030.9|23045.9|23020.9|13
1614015900000|2021-02-22 17:45:00|23045.9|23030.9|23045.9|23025.9|23050.9|23030.9|23045.9|23020.9|13
1614016200000|2021-02-22 17:50:00|23050.9|23030.9|23045.9|23025.9|23050.9|23030.9|23045.9|23025.9|9
1614016500000|2021-02-22 17:55:00|23050.9|23030.9|23060.9|23035.9|23060.9|23040.9|23050.9|23030.9|12
1614016800000|2021-02-22 18:00:00|23055.9|23040.9|23055.9|23035.9|23060.9|23040.9|23055.9|23030.9|20
1614017100000|2021-02-22 18:05:00|23060.9|23040.9|23055.9|23030.9|23060.9|23040.9|23050.9|23030.9|13
1614017400000|2021-02-22 18:10:00|23060.9|23035.9|23055.9|23030.9|23060.9|23035.9|23055.9|23030.9|0
1614017700000|2021-02-22 18:15:00|23060.9|23035.9|23060.9|23035.9|23060.9|23035.9|23055.9|23035.9|0
1614018000000|2021-02-22 18:20:00|23065.9|23040.9|23055.9|23035.9|23065.9|23045.9|23055.9|23035.9|10
1614018300000|2021-02-22 18:25:00|23060.9|23030.9|23060.9|23040.9|23060.9|23040.9|23060.9|23030.9|7
1614018600000|2021-02-22 18:30:00|23070.9|23050.9|23070.9|23045.9|23070.9|23050.9|23060.9|23040.9|30
1614018900000|2021-02-22 18:35:00|23065.9|23050.9|23065.9|23045.9|23070.9|23050.9|23065.9|23045.9|5
1614019200000|2021-02-22 18:40:00||23040.9||23045.9||23045.9||23040.9|5
1614019500000|2021-02-22 18:45:00|23070.9|23050.9|23065.9|23045.9|23070.9|23050.9|23065.9|23045.9|3
1614019800000|2021-02-22 18:50:00|23070.9|23050.9|23075.9|23055.9|23085.9|23065.9|23070.9|23050.9|81
1614020100000|2021-02-22 18:55:00|23080.9|23060.9|23075.9|23055.9|23080.9|23060.9|23075.9|23055.9|14
1614020400000|2021-02-22 19:00:00|23080.9|23060.9|23075.9|23055.9|23080.9|23060.9|23075.9|23055.9|2
1614020700000|2021-02-22 19:05:00|23080.9||23080.9||23080.9||23080.9||4
1614021000000|2021-02-22 19:10:00|23075.9|23050.9|23075.9|23050.9|23080.9|23050.9|23075.9|23050.9|8
1614021300000|2021-02-22 19:15:00|23080.9|23055.9|23080.9|23055.9|23080.9|23060.9|23075.9|23050.9|2
1614021600000|2021-02-22 19:20:00|23075.9|23050.9|23075.9|23050.9|23080.9|23050.9|23070.9|23050.9|3
1614021900000|2021-02-22 19:25:00|23080.9|23055.9|23075.9|23060.9|23080.9|23060.9|23070.9|23050.9|5
1614022200000|2021-02-22 19:30:00|23070.9|23055.9|23075.9|23060.9|23075.9|23060.9|23070.9|23055.9|5
1614022500000|2021-02-22 19:35:00|23070.9|23055.9|23070.9|23055.9|23070.9|23055.9|23070.9|23055.9|3
1614022800000|2021-02-22 19:40:00|23065.9|23050.9|23065.9|23050.9|23065.9|23050.9|23065.9|23050.9|10
1614023400000|2021-02-22 19:50:00|||||||||1
1614023700000|2021-02-22 19:55:00|23070.9|23055.9|23060.9|23045.9|23070.9|23055.9|23060.9|23045.9|5
1614024000000|2021-02-22 20:00:00|23055.9|23040.9|23055.9|23040.9|23055.9|23040.9|23055.9|23040.9|2
1614024300000|2021-02-22 20:05:00|23045.9|23030.9|23055.9|23040.9|23055.9|23040.9|23045.9|23030.9|2
1614024600000|2021-02-22 20:10:00|23050.9|23035.9|23040.9|23025.9|23050.9|23035.9|23035.9|23020.9|12
1614024900000|2021-02-22 20:15:00|||||||||2
1614025200000|2021-02-22 20:20:00|23030.9|23015.9|23030.9|23015.9|23030.9|23015.9|23030.9|23015.9|7
1614025500000|2021-02-22 20:25:00|23025.9|23010.9|23020.9|23005.9|23025.9|23010.9|23020.9|23005.9|3
1614025800000|2021-02-22 20:30:00|23025.9|23010.9|23020.9|23005.9|23030.9|23015.9|23010.9|22995.9|69
1614026100000|2021-02-22 20:35:00|23015.9|23000.9|23015.9|23000.9|23020.9|23005.9|23010.9|22995.9|14
1614026400000|2021-02-22 20:40:00|23010.9|22995.9|23010.9|22995.9|23010.9|22995.9|23000.9|22985.9|26
1614026700000|2021-02-22 20:45:00|23005.9|22990.9|23000.9|22985.9|23005.9|22990.9|23000.9|22985.9|6
1614027000000|2021-02-22 20:50:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22995.9|22980.9|12
1614027300000|2021-02-22 20:55:00|22995.9|22980.9|22980.9|22965.9|22995.9|22980.9|22970.9|22955.9|22
1614027600000|2021-02-22 21:00:00|22992.5|22952.5|23007.3|22967.3|23020.4|22980.4|22992.5|22952.5|0
1614027900000|2021-02-22 21:05:00|23007.1|22967.1|23007.3|22967.3|23009.8|22969.8|22996.7|22956.7|0
1614028200000|2021-02-22 21:10:00|23007.5|22967.5|23003.1|22963.1|23012.3|22972.3|23000.1|22960.1|0
1614028500000|2021-02-22 21:15:00|23002.5|22962.5|23004.1|22964.1|23005.7|22965.7|23002|22962|0
1614028800000|2021-02-22 21:20:00|23004.6|22964.6|23001.5|22961.5|23004.6|22964.6|23001|22961|0
1614029100000|2021-02-22 21:25:00|23002.5|22962.5|23002.5|22962.5|23004.1|22964.1|23001.5|22961.5|0
1614029400000|2021-02-22 21:30:00|23002.3|22962.3|23013.9|22973.9|23019.4|22979.4|23000.8|22960.8|0
1614029700000|2021-02-22 21:35:00|23014.1|22974.1|23011.4|22971.4|23019.4|22979.4|23011.4|22971.4|0
1614030000000|2021-02-22 21:40:00|23011.6|22971.6|23003.3|22963.3|23013.9|22973.9|23003.3|22963.3|0
1614030300000|2021-02-22 21:45:00|23003.5|22963.5|23013.9|22973.9|23013.9|22973.9|23003.3|22963.3|0
1614030600000|2021-02-22 21:50:00|23013.7|22973.7|23010.1|22970.1|23016.9|22976.9|23004.5|22964.5|0
1614030900000|2021-02-22 21:55:00|23009.9|22969.9|23012.8|22972.8|23015.7|22975.7|23006.3|22966.3|0
1614031200000|2021-02-22 22:00:00|23012.3|22972.3|23010.2|22970.2|23012.3|22972.3|23008.2|22968.2|0
1614031500000|2021-02-22 22:05:00|23009.2|22969.2|23009.7|22969.7|23010.2|22970.2|23008.2|22968.2|0
1614031800000|2021-02-22 22:10:00|23008.2|22968.2|23003.4|22963.4|23010.2|22970.2|23003.4|22963.4|0
1614032100000|2021-02-22 22:15:00|23002.4|22962.4|23001.3|22961.3|23002.9|22962.9|22998.2|22958.2|0
1614032400000|2021-02-22 22:20:00|23002.4|22962.4|23003.4|22963.4|23004.4|22964.4|23001.8|22961.8|0
1614032700000|2021-02-22 22:25:00|23002.9|22962.9|23002.4|22962.4|23002.9|22962.9|23002.4|22962.4|0
1614033000000|2021-02-22 22:30:00|23002.9|22962.9|23002.4|22962.4|23002.9|22962.9|23001.3|22961.3|0
1614033300000|2021-02-22 22:35:00|23002.9|22962.9|23001.8|22961.8|23003.4|22963.4|22998.7|22958.7|0
1614033600000|2021-02-22 22:40:00|23002.9|22962.9|23000.8|22960.8|23002.9|22962.9|22999.8|22959.8|0
1614033900000|2021-02-22 22:45:00|23001.3|22961.3|23002.4|22962.4|23002.9|22962.9|23000.8|22960.8|0
1614034200000|2021-02-22 22:50:00|23001.3|22961.3|23000.8|22960.8|23002.4|22962.4|23000.3|22960.3|0
1614034500000|2021-02-22 22:55:00|22999.2|22959.2|23002.9|22962.9|23003.4|22963.4|22999.2|22959.2|0
1614034800000|2021-02-22 23:00:00|23003.3|22963.3|23027.4|22987.4|23029.1|22989.1|23003.3|22963.3|0
1614035100000|2021-02-22 23:05:00|23027.1|22987.1|23030.4|22990.4|23032.9|22992.9|23022.3|22982.3|0
1614035400000|2021-02-22 23:10:00|23030.6|22990.6|23030.4|22990.4|23036.7|22996.7|23029.1|22989.1|0
1614035700000|2021-02-22 23:15:00|23030.6|22990.6|23029.1|22989.1|23031.7|22991.7|23027.4|22987.4|0
1614036000000|2021-02-22 23:20:00|23029.4|22989.4|23034.2|22994.2|23038.5|22998.5|23029.4|22989.4|0
1614036300000|2021-02-22 23:25:00|23034.3|22994.3|23039.7|22999.7|23039.7|22999.7|23034.2|22994.2|0
1614036600000|2021-02-22 23:30:00|23039.5|22999.5|23015.5|22975.5|23039.7|22999.7|23014.2|22974.2|0
1614036900000|2021-02-22 23:35:00|23015.4|22975.4|23026.1|22986.1|23029.1|22989.1|23014.9|22974.9|0
1614037200000|2021-02-22 23:40:00|23026|22986|23031|22991|23031.7|22991.7|23021.1|22981.1|0
1614037500000|2021-02-22 23:45:00|23030.9|22990.9|23023.6|22983.6|23031.7|22991.7|23022.3|22982.3|0
1614037800000|2021-02-22 23:50:00|23023.8|22983.8|23023.6|22983.6|23026.1|22986.1|23018.5|22978.5|0
1614038100000|2021-02-22 23:55:00|23023.4|22983.4|23013|22973|23023.6|22983.6|23006.2|22966.2|0
1614038400000|2021-02-23 00:00:00|23013.1|22973.1|22988.8|22948.8|23018.5|22978.5|22986.2|22946.2|0
1614038700000|2021-02-23 00:05:00|22988.9|22948.9|22971.9|22931.9|22994.3|22954.3|22971.9|22931.9|0
1614039000000|2021-02-23 00:10:00|22972.1|22932.1|22976.4|22936.4|22983.3|22943.3|22957.6|22917.6|0
1614039300000|2021-02-23 00:15:00|22976.6|22936.6|22988|22948|22999.6|22959.6|22976.4|22936.4|0
1614039600000|2021-02-23 00:20:00|22987.9|22947.9|22994.5|22954.5|23000.6|22960.6|22987.7|22947.7|0
1614039900000|2021-02-23 00:25:00|22994.6|22954.6|23000.1|22960.1|23006.1|22966.1|22994.2|22954.2|0
1614040200000|2021-02-23 00:30:00|23000|22960|22993.7|22953.7|23000.1|22960.1|22988.3|22948.3|0
1614040500000|2021-02-23 00:35:00|22993.8|22953.8|23000.9|22960.9|23006.6|22966.6|22993.7|22953.7|0
1614040800000|2021-02-23 00:40:00|23000.7|22960.7|23006.7|22966.7|23006.7|22966.7|22994.9|22954.9|0
1614041100000|2021-02-23 00:45:00|23006.6|22966.6|23000.4|22960.4|23006.7|22966.7|23000.4|22960.4|0
1614041400000|2021-02-23 00:50:00|23000.6|22960.6|22994.2|22954.2|23003.4|22963.4|22993.9|22953.9|0
1614041700000|2021-02-23 00:55:00|22994.3|22954.3|22978.4|22938.4|22994.3|22954.3|22975.3|22935.3|0
1614042000000|2021-02-23 01:00:00|22979.4|22939.4|22981.6|22941.6|22987.7|22947.7|22975.3|22935.3|0
1614042300000|2021-02-23 01:05:00|22981.8|22941.8|22987.3|22947.3|22993.9|22953.9|22981.6|22941.6|0
1614042600000|2021-02-23 01:10:00|22987.4|22947.4|22990.5|22950.5|22993.7|22953.7|22981.5|22941.5|0
1614042900000|2021-02-23 01:15:00|22990.4|22950.4|22999.6|22959.6|22999.7|22959.7|22981.3|22941.3|0
1614043200000|2021-02-23 01:20:00|22999.4|22959.4|23006|22966|23012.1|22972.1|22996.6|22956.6|0
1614043500000|2021-02-23 01:25:00|23006.1|22966.1|23018.7|22978.7|23018.8|22978.8|23006.1|22966.1|0
1614043800000|2021-02-23 01:30:00|23018.8|22978.8|23018.7|22978.7|23037.2|22997.2|23012.8|22972.8|0
1614044100000|2021-02-23 01:35:00|23019.7|22979.7|23042.7|23002.7|23043|23003|23018.8|22978.8|0
1614044400000|2021-02-23 01:40:00|23042.8|23002.8|23048.6|23008.6|23049.5|23009.5|23036.8|22996.8|0
1614044700000|2021-02-23 01:45:00|23048.7|23008.7|23042.1|23002.1|23054.7|23014.7|23035.4|22995.4|0
1614045000000|2021-02-23 01:50:00|23043.1|23003.1|23052.9|23012.9|23059.4|23019.4|23042|23002|0
1614045300000|2021-02-23 01:55:00|23053|23013|23053.2|23013.2|23059.3|23019.3|23052.9|23012.9|0
1614045600000|2021-02-23 02:00:00|23053.3|23013.3|23046.7|23006.7|23059.1|23019.1|23046.7|23006.7|0
1614045900000|2021-02-23 02:05:00|23046.8|23006.8|23047.3|23007.3|23050|23010|23044.1|23004.1|0
1614046200000|2021-02-23 02:10:00|23048.4|23008.4|23056.4|23016.4|23056.4|23016.4|23041.5|23001.5|0
1614046500000|2021-02-23 02:15:00|23056.5|23016.5|23059.3|23019.3|23059.4|23019.4|23050.2|23010.2|0
1614046800000|2021-02-23 02:20:00|23059.4|23019.4|23060.5|23020.5|23066.3|23026.3|23053.2|23013.2|0
1614047100000|2021-02-23 02:25:00|23060.3|23020.3|23060.6|23020.6|23060.6|23020.6|23060.2|23020.2|0
1614047400000|2021-02-23 02:30:00|23060.5|23020.5|23073.2|23033.2|23078.7|23038.7|23060.5|23020.5|0
1614047700000|2021-02-23 02:35:00|23073|23033|23079.4|23039.4|23085.1|23045.1|23073|23033|0
1614048000000|2021-02-23 02:40:00|23079.3|23039.3|23079.3|23039.3|23079.4|23039.4|23070.4|23030.4|0
1614048300000|2021-02-23 02:45:00|23079.4|23039.4|23072.9|23032.9|23085.1|23045.1|23067.2|23027.2|0
1614048600000|2021-02-23 02:50:00|23072.7|23032.7|23073.3|23033.3|23079|23039|23072.7|23032.7|0
1614048900000|2021-02-23 02:55:00|23074.3|23034.3|23078.8|23038.8|23085|23045|23073|23033|0
1614049200000|2021-02-23 03:00:00|23078.7|23038.7|23078.8|23038.8|23079|23039|23072.6|23032.6|0
1614049500000|2021-02-23 03:05:00|23078.7|23038.7|23072.9|23032.9|23084.5|23044.5|23072.6|23032.6|0
1614049800000|2021-02-23 03:10:00|23072.8|23032.8|23059.9|23019.9|23078.4|23038.4|23059.9|23019.9|0
1614050100000|2021-02-23 03:15:00|23060|23020|23052.8|23012.8|23066|23026|23052.8|23012.8|0
1614050400000|2021-02-23 03:20:00|23051.8|23011.8|23052.7|23012.7|23059.1|23019.1|23046.6|23006.6|0
1614050700000|2021-02-23 03:25:00|23052.8|23012.8|23065.3|23025.3|23065.4|23025.4|23052.8|23012.8|0
1614051000000|2021-02-23 03:30:00|23065.4|23025.4|23071.5|23031.5|23071.7|23031.7|23065.3|23025.3|0
1614051300000|2021-02-23 03:35:00|23071.4|23031.4|23065.5|23025.5|23071.7|23031.7|23059.3|23019.3|0
1614051600000|2021-02-23 03:40:00|23065.7|23025.7|23072.3|23032.3|23078|23038|23065.7|23025.7|0
1614051900000|2021-02-23 03:45:00|23073.3|23033.3|23072|23032|23077.9|23037.9|23071.7|23031.7|0
1614052200000|2021-02-23 03:50:00|23071.9|23031.9|23072.1|23032.1|23077.9|23037.9|23071.7|23031.7|0
1614052500000|2021-02-23 03:55:00|23072.3|23032.3|23086|23046|23086|23046|23072.1|23032.1|0
1614052800000|2021-02-23 04:00:00|23085.8|23045.8|23079.8|23039.8|23085.8|23045.8|23079.8|23039.8|0
1614053100000|2021-02-23 04:05:00|23080|23040|23080.4|23040.4|23083.2|23043.2|23080|23040|0
1614053400000|2021-02-23 04:10:00|23080.3|23040.3|23086.4|23046.4|23086.7|23046.7|23080.1|23040.1|0
1614053700000|2021-02-23 04:15:00|23086.5|23046.5|23086.7|23046.7|23092.7|23052.7|23086.5|23046.5|0
1614054000000|2021-02-23 04:20:00|23086.8|23046.8|23086.4|23046.4|23092.5|23052.5|23086.3|23046.3|0
1614054300000|2021-02-23 04:25:00|23084.3|23044.3|23092.4|23052.4|23092.4|23052.4|23080.7|23040.7|0
1614054600000|2021-02-23 04:30:00|23091.3|23051.3|23103|23063|23105.7|23065.7|23086.8|23046.8|0
1614054900000|2021-02-23 04:35:00|23100.9|23060.9|23109.4|23069.4|23109.4|23069.4|23097.2|23057.2|0
1614055200000|2021-02-23 04:40:00|23108.4|23068.4|23097.5|23057.5|23109.6|23069.6|23097.5|23057.5|0
1614055500000|2021-02-23 04:45:00|23097.6|23057.6|23103.7|23063.7|23103.7|23063.7|23097.5|23057.5|0
1614055800000|2021-02-23 04:50:00|23103.9|23063.9|23116|23076|23121|23081|23103.6|23063.6|0
1614056100000|2021-02-23 04:55:00|23115.8|23075.8|23121.2|23081.2|23121.4|23081.4|23115.3|23075.3|0
1614056400000|2021-02-23 05:00:00|23121.4|23081.4|23118.4|23078.4|23127.4|23087.4|23115.6|23075.6|0
1614056700000|2021-02-23 05:05:00|23118.6|23078.6|23087.5|23047.5|23124.4|23084.4|23087.5|23047.5|0
1614057000000|2021-02-23 05:10:00|23087.4|23047.4|23087.1|23047.1|23090.5|23050.5|23081.1|23041.1|0
1614057300000|2021-02-23 05:15:00|23087.2|23047.2|23075.9|23035.9|23087.2|23047.2|23075.7|23035.7|0
1614057600000|2021-02-23 05:20:00|23076|23036|23075.9|23035.9|23081.9|23041.9|23075.6|23035.6|0
1614057900000|2021-02-23 05:25:00|23076|23036|23082.2|23042.2|23082.5|23042.5|23075.9|23035.9|0
1614058200000|2021-02-23 05:30:00|23082.1|23042.1|23076.2|23036.2|23082.3|23042.3|23070.1|23030.1|0
1614058500000|2021-02-23 05:35:00|23077.2|23037.2|23081.9|23041.9|23082|23042|23075.9|23035.9|0
1614058800000|2021-02-23 05:40:00|23081.7|23041.7|23072.8|23032.8|23081.7|23041.7|23069.9|23029.9|0
1614059100000|2021-02-23 05:45:00|23073.9|23033.9|23075.9|23035.9|23076|23036|23069.9|23029.9|0
1614059400000|2021-02-23 05:50:00|23076|23036|23076.2|23036.2|23082.3|23042.3|23070.1|23030.1|0
1614059700000|2021-02-23 05:55:00|23076.1|23036.1|23069.7|23029.7|23081.7|23041.7|23069.6|23029.6|0
1614060000000|2021-02-23 06:00:00|23069.8|23029.8|23069.6|23029.6|23081.6|23041.6|23063.8|23023.8|0
1614060300000|2021-02-23 06:05:00|23069.8|23029.8|23063.3|23023.3|23069.8|23029.8|23063.2|23023.2|0
1614060600000|2021-02-23 06:10:00|23063.2|23023.2|23062.6|23022.6|23066.1|23026.1|23059.8|23019.8|0
1614060900000|2021-02-23 06:15:00|23060.5|23020.5|23057.2|23017.2|23060.5|23020.5|23051.4|23011.4|0
1614061200000|2021-02-23 06:20:00|23057.1|23017.1|23057.1|23017.1|23057.5|23017.5|23051.5|23011.5|0
1614061500000|2021-02-23 06:25:00|23057|23017|23045.2|23005.2|23057.1|23017.1|23045.1|23005.1|0
1614061800000|2021-02-23 06:30:00|23045.4|23005.4|23052|23012|23052|23012|23045.4|23005.4|0
1614062100000|2021-02-23 06:35:00|23051.9|23011.9|23039.7|22999.7|23052|23012|23039.6|22999.6|0
1614062400000|2021-02-23 06:40:00|23039.6|22999.6|23039.6|22999.6|23039.8|22999.8|23033.3|22993.3|0
1614062700000|2021-02-23 06:45:00|23039.4|22999.4|23027.5|22987.5|23039.6|22999.6|23027.3|22987.3|0
1614063000000|2021-02-23 06:50:00|23027.6|22987.6|23039.3|22999.3|23044.8|23004.8|23027.6|22987.6|0
1614063300000|2021-02-23 06:55:00|23039.4|22999.4|23045.7|23005.7|23051.5|23011.5|23039.3|22999.3|0
1614063600000|2021-02-23 07:00:00|23045.8|23005.8|23055.9|23040.9|23070.3|23040.9|23034.2|22994.2|45
1614063900000|2021-02-23 07:05:00|23050.9|23035.9|23045.9|23030.9|23050.9|23035.9|23045.9|23030.9|43
1614064200000|2021-02-23 07:10:00|||||||||5
1614064500000|2021-02-23 07:15:00|23050.9|23035.9|23055.9|23040.9|23055.9|23040.9|23050.9|23035.9|38
1614064800000|2021-02-23 07:20:00|23050.9|23035.9|23070.9|23055.9|23070.9|23055.9|23050.9|23035.9|18
1614065100000|2021-02-23 07:25:00|23065.9|23050.9|23055.9|23040.9|23070.9|23055.9|23055.9|23040.9|14
1614065400000|2021-02-23 07:30:00|23060.9|23045.9|23055.9|23040.9|23060.9|23045.9|23055.9|23040.9|4
1614065700000|2021-02-23 07:35:00|23065.9|23050.9|23065.9|23050.9|23070.9|23055.9|23065.9|23050.9|7
1614066000000|2021-02-23 07:40:00|23060.9|23045.9|23070.9|23055.9|23075.9|23060.9|23060.9|23045.9|10
1614066300000|2021-02-23 07:45:00|23075.9|23060.9|23080.9|23065.9|23085.9|23070.9|23075.9|23060.9|33
1614066600000|2021-02-23 07:50:00|23085.9|23070.9|23080.9|23065.9|23085.9|23070.9|23075.9|23060.9|18
1614066900000|2021-02-23 07:55:00|23085.9|23070.9|23105.9|23090.9|23105.9|23090.9|23085.9|23070.9|59
1614067200000|2021-02-23 08:00:00|23090.9|23075.9|23115.9|23100.9|23125.9|23110.9|23075.9|23060.9|462
1614067500000|2021-02-23 08:05:00|23110.9|23095.9|23075.9|23060.9|23135.9|23120.9|23045.9|23030.9|446
1614067800000|2021-02-23 08:10:00|23080.9|23065.9|23161.7|23146.7|23161.7|23146.7|23080.9|23065.9|367
1614068100000|2021-02-23 08:15:00|23171.7|23156.7|23101.7|23086.7|23181.7|23166.7|23096.7|23081.7|597
1614068400000|2021-02-23 08:20:00|23096.7|23081.7|23131.7|23116.7|23141.7|23126.7|23091.7|23076.7|280
1614068700000|2021-02-23 08:25:00|23126.7|23111.7|23081.7|23066.7|23126.7|23111.7|23066.7|23051.7|329
1614069000000|2021-02-23 08:30:00|23086.7|23071.7|23046.7|23031.7|23086.7|23071.7|23031.7|23016.7|510
1614069300000|2021-02-23 08:35:00|23041.7|23026.7|23041.7|23026.7|23041.7|23026.7|23016.7|23001.7|224
1614069600000|2021-02-23 08:40:00|23044.3|23029.3|23064.3|23049.3|23069.3|23054.3|23019.3|23004.3|254
1614069900000|2021-02-23 08:45:00|23059.3|23044.3|23034.3|23019.3|23059.3|23044.3|23024.3|23009.3|191
1614070200000|2021-02-23 08:50:00|23039.3|23024.3|23054.3|23039.3|23059.3|23044.3|23029.3|23014.3|160
1614070500000|2021-02-23 08:55:00|23049.3|23034.3|23024.3|23009.3|23049.3|23034.3|23009.3|22994.3|226
1614070800000|2021-02-23 09:00:00|23019.3|23004.3|22989.3|22974.3|23034.3|23019.3|22989.3|22974.3|194
1614071100000|2021-02-23 09:05:00|22994.3|22979.3|22969.3|22954.3|22999.3|22984.3|22959.3|22944.3|154
1614071400000|2021-02-23 09:10:00|22964.3|22949.3|22954.3|22939.3|22979.3|22964.3|22944.3|22929.3|203
1614071700000|2021-02-23 09:15:00|22959.3|22944.3|22974.3|22959.3|22989.3|22974.3|22959.3|22944.3|246
1614072000000|2021-02-23 09:20:00|22969.3|22954.3|22959.3|22944.3|22969.3|22954.3|22954.3|22939.3|99
1614072300000|2021-02-23 09:25:00|22954.3|22939.3|22909.3|22894.3|22954.3|22939.3|22909.3|22894.3|202
1614072600000|2021-02-23 09:30:00|22899.3|22884.3|22879.3|22864.3|22919.3|22904.3|22879.3|22864.3|218
1614072900000|2021-02-23 09:35:00|22874.3|22859.3|22904.3|22889.3|22929.3|22914.3|22869.3|22854.3|305
1614073200000|2021-02-23 09:40:00|22899.3|22884.3|22904.3|22889.3|22904.3|22889.3|22879.3|22864.3|187
1614073500000|2021-02-23 09:45:00|22909.3|22894.3|22859.3|22844.3|22909.3|22894.3|22859.3|22844.3|178
1614073800000|2021-02-23 09:50:00|22864.3|22849.3|22869.3|22854.3|22899.3|22884.3|22864.3|22849.3|209
1614074100000|2021-02-23 09:55:00|22874.3|22859.3|22874.3|22859.3|22879.3|22864.3|22854.3|22839.3|146
1614074400000|2021-02-23 10:00:00|22869.3|22854.3|22869.3|22854.3|22899.3|22884.3|22869.3|22854.3|147
1614074700000|2021-02-23 10:05:00|22864.3|22849.3|22799.3|22784.3|22869.3|22854.3|22794.3|22779.3|410
1614075000000|2021-02-23 10:10:00|22794.3|22779.3|22774.3|22759.3|22794.3|22779.3|22754.3|22739.3|490
1614075300000|2021-02-23 10:15:00|22769.3|22754.3|22759.3|22744.3|22779.3|22764.3|22739.3|22724.3|280
1614075600000|2021-02-23 10:20:00|22754.3|22739.3|22734.3|22719.3|22759.3|22744.3|22734.3|22719.3|147
1614075900000|2021-02-23 10:25:00|22729.3|22714.3|22724.3|22709.3|22739.3|22724.3|22714.3|22699.3|223
1614076200000|2021-02-23 10:30:00|22719.3|22704.3|22674.3|22659.3|22724.3|22709.3|22659.3|22644.3|713
1614076500000|2021-02-23 10:35:00|22669.3|22654.3|22674.3|22659.3|22684.3|22669.3|22644.3|22629.3|276
1614076800000|2021-02-23 10:40:00|22669.3|22654.3|22674.3|22659.3|22674.3|22659.3|22654.3|22639.3|187
1614077100000|2021-02-23 10:45:00|22669.3|22654.3|22694.3|22679.3|22709.3|22694.3|22669.3|22654.3|237
1614077400000|2021-02-23 10:50:00|22699.3|22684.3|22749.3|22734.3|22754.3|22739.3|22674.3|22659.3|223
1614077700000|2021-02-23 10:55:00|22754.3|22739.3|22779.3|22764.3|22779.3|22764.3|22724.3|22709.3|292
1614078000000|2021-02-23 11:00:00|22774.3|22759.3|22754.3|22739.3|22774.3|22759.3|22744.3|22729.3|242
1614078300000|2021-02-23 11:05:00|22759.3|22744.3|22764.3|22749.3|22774.3|22759.3|22754.3|22739.3|137
1614078600000|2021-02-23 11:10:00|22769.3|22754.3|22809.3|22794.3|22809.3|22794.3|22754.3|22739.3|152
1614078900000|2021-02-23 11:15:00|22814.3|22799.3|22794.3|22779.3|22814.3|22799.3|22784.3|22769.3|140
1614079200000|2021-02-23 11:20:00|22799.3|22784.3|22814.3|22799.3|22814.3|22799.3|22794.3|22779.3|96
1614079500000|2021-02-23 11:25:00|22824.3|22809.3|22819.3|22804.3|22839.3|22824.3|22799.3|22784.3|487
1614079800000|2021-02-23 11:30:00|22814.3|22799.3|22809.3|22794.3|22819.3|22804.3|22799.3|22784.3|94
1614080100000|2021-02-23 11:35:00|22814.3|22799.3|22814.3|22799.3|22819.3|22804.3|22814.3|22799.3|71
1614080400000|2021-02-23 11:40:00|22809.3|22794.3|22814.3|22799.3|22829.3|22814.3|22809.3|22794.3|84
1614080700000|2021-02-23 11:45:00|22819.3|22804.3|22819.3|22804.3|22824.3|22809.3|22809.3|22794.3|93
1614081000000|2021-02-23 11:50:00|22824.3|22809.3|22809.3|22794.3|22839.3|22824.3|22809.3|22794.3|114
1614081300000|2021-02-23 11:55:00|22814.3|22799.3|22834.3|22819.3|22839.3|22824.3|22814.3|22799.3|75
1614081600000|2021-02-23 12:00:00|22839.3|22824.3|22839.3|22824.3|22849.3|22834.3|22829.3|22814.3|99
1614081900000|2021-02-23 12:05:00|22844.3|22829.3|22844.3|22829.3|22854.3|22839.3|22829.3|22814.3|104
1614082200000|2021-02-23 12:10:00|22849.3|22834.3|22849.3|22834.3|22849.3|22834.3|22834.3|22819.3|62
1614082500000|2021-02-23 12:15:00|22844.3|22829.3|22844.3|22829.3|22849.3|22834.3|22839.3|22824.3|63
1614082800000|2021-02-23 12:20:00|22849.3|22834.3|22859.3|22844.3|22859.3|22844.3|22849.3|22834.3|115
1614083100000|2021-02-23 12:25:00|22864.3|22849.3|22869.3|22854.3|22874.3|22859.3|22859.3|22844.3|95
1614083400000|2021-02-23 12:30:00|22864.3|22849.3|22864.3|22849.3|22894.3|22879.3|22864.3|22849.3|225
1614083700000|2021-02-23 12:35:00|22859.3|22844.3|22849.3|22834.3|22859.3|22844.3|22844.3|22829.3|84
1614084000000|2021-02-23 12:40:00|22847.7|22832.7|22877.7|22862.7|22877.7|22862.7|22847.7|22832.7|81
1614084300000|2021-02-23 12:45:00|22872.7|22857.7|22882.7|22867.7|22887.7|22872.7|22872.7|22857.7|54
1614084600000|2021-02-23 12:50:00|22877.7|22862.7|22912.7|22897.7|22912.7|22897.7|22877.7|22862.7|115
1614084900000|2021-02-23 12:55:00|22907.7|22892.7|22902.7|22887.7|22917.7|22902.7|22902.7|22887.7|147
1614085200000|2021-02-23 13:00:00|22907.7|22892.7|22902.7|22887.7|22907.7|22892.7|22897.7|22882.7|87
1614085500000|2021-02-23 13:05:00|22907.7|22892.7|22902.7|22887.7|22912.7|22897.7|22897.7|22882.7|60
1614085800000|2021-02-23 13:10:00|22897.7|22882.7|22882.7|22867.7|22897.7|22882.7|22882.7|22867.7|101
1614086100000|2021-02-23 13:15:00|22877.7|22862.7|22892.7|22877.7|22892.7|22877.7|22872.7|22857.7|97
1614086400000|2021-02-23 13:20:00|22897.7|22882.7|22917.7|22902.7|22922.7|22907.7|22897.7|22882.7|60
1614086700000|2021-02-23 13:25:00|22922.7|22907.7|22937.7|22922.7|22942.7|22927.7|22917.7|22902.7|215
1614087000000|2021-02-23 13:30:00|22942.7|22927.7|22952.7|22937.7|22952.7|22937.7|22932.7|22917.7|117
1614087300000|2021-02-23 13:35:00|22947.7|22932.7|22927.7|22912.7|22947.7|22932.7|22917.7|22902.7|168
1614087600000|2021-02-23 13:40:00|22922.7|22907.7|22882.7|22867.7|22922.7|22907.7|22882.7|22867.7|149
1614087900000|2021-02-23 13:45:00|22887.7|22872.7|22887.7|22872.7|22887.7|22872.7|22872.7|22857.7|88
1614088200000|2021-02-23 13:50:00|22892.7|22877.7|22907.7|22892.7|22912.7|22897.7|22892.7|22877.7|66
1614088500000|2021-02-23 13:55:00|22902.7|22887.7|22922.7|22907.7|22927.7|22912.7|22902.7|22887.7|70
1614088800000|2021-02-23 14:00:00|22927.7|22912.7|22912.7|22897.7|22932.7|22917.7|22912.7|22897.7|193
1614089100000|2021-02-23 14:05:00|22907.7|22892.7|22922.7|22907.7|22932.7|22917.7|22902.7|22887.7|59
1614089400000|2021-02-23 14:10:00|22927.7|22912.7|22922.7|22907.7|22927.7|22912.7|22907.7|22892.7|80
1614089700000|2021-02-23 14:15:00|22927.7|22912.7|22932.7|22917.7|22937.7|22922.7|22917.7|22902.7|86
1614090000000|2021-02-23 14:20:00|22927.7|22912.7|22937.7|22922.7|22942.7|22927.7|22927.7|22912.7|84
1614090300000|2021-02-23 14:25:00|22942.7|22927.7|22927.7|22912.7|22947.7|22932.7|22922.7|22907.7|78
1614090600000|2021-02-23 14:30:00|22922.7|22907.7|22852.7|22837.7|22922.7|22907.7|22852.7|22837.7|350
1614090900000|2021-02-23 14:35:00|22857.7|22842.7|22837.7|22822.7|22862.7|22847.7|22827.7|22812.7|315
1614091200000|2021-02-23 14:40:00|22827.7|22812.7|22757.7|22742.7|22837.7|22822.7|22752.7|22737.7|444
1614091500000|2021-02-23 14:45:00|22752.7|22737.7|22662.7|22647.7|22757.7|22742.7|22662.7|22647.7|647
1614091800000|2021-02-23 14:50:00|22657.7|22642.7|22707.7|22692.7|22712.7|22697.7|22632.7|22617.7|1473
1614092100000|2021-02-23 14:55:00|22702.7|22687.7|22747.7|22732.7|22747.7|22732.7|22702.7|22687.7|300
1614092400000|2021-02-23 15:00:00|22742.7|22727.7|22837.7|22822.7|22837.7|22822.7|22732.7|22717.7|343
1614092700000|2021-02-23 15:05:00|22847.7|22832.7|22857.7|22842.7|22867.7|22852.7|22812.7|22797.7|390
1614093000000|2021-02-23 15:10:00|22858.2|22843.2|22843.2|22828.2|22868.2|22853.2|22828.2|22813.2|230
1614093300000|2021-02-23 15:15:00|22848.2|22833.2|22858.2|22843.2|22863.2|22848.2|22823.2|22808.2|221
1614093600000|2021-02-23 15:20:00|22863.2|22848.2|22908.2|22893.2|22908.2|22893.2|22853.2|22838.2|202
1614093900000|2021-02-23 15:25:00|22903.2|22888.2|22913.2|22898.2|22918.2|22903.2|22893.2|22878.2|202
1614094200000|2021-02-23 15:30:00|22908.2|22893.2|22903.2|22888.2|22908.2|22893.2|22858.2|22843.2|182
1614094500000|2021-02-23 15:35:00|22898.2|22883.2|22883.2|22868.2|22898.2|22883.2|22868.2|22853.2|128
1614094800000|2021-02-23 15:40:00|22893.2|22878.2|22913.2|22898.2|22918.2|22903.2|22883.2|22868.2|190
1614095100000|2021-02-23 15:45:00|22908.2|22893.2|22923.2|22908.2|22938.2|22923.2|22908.2|22893.2|237
1614095400000|2021-02-23 15:50:00|22918.2|22903.2|22928.2|22913.2|22928.2|22913.2|22908.2|22893.2|166
1614095700000|2021-02-23 15:55:00|22923.2|22908.2|22913.2|22898.2|22923.2|22908.2|22898.2|22883.2|142
1614096000000|2021-02-23 16:00:00|22908.2|22893.2|22933.2|22918.2|22933.2|22918.2|22888.2|22873.2|217
1614096300000|2021-02-23 16:05:00|22938.2|22923.2|22933.2|22918.2|22938.2|22923.2|22913.2|22898.2|158
1614096600000|2021-02-23 16:10:00|22938.2|22923.2|22928.2|22913.2|22938.2|22923.2|22908.2|22893.2|189
1614096900000|2021-02-23 16:15:00|22933.2|22918.2|22903.2|22888.2|22943.2|22928.2|22903.2|22888.2|255
1614097200000|2021-02-23 16:20:00|22898.2|22883.2|22903.2|22888.2|22908.2|22893.2|22883.2|22868.2|266
1614097500000|2021-02-23 16:25:00|22908.2|22893.2|22933.2|22918.2|22933.2|22918.2|22898.2|22883.2|449
1614097800000|2021-02-23 16:30:00|22928.2|22913.2|22933.2|22918.2|22938.2|22923.2|22888.2|22873.2|397
1614098100000|2021-02-23 16:35:00|22938.2|22923.2|22933.2|22918.2|22968.2|22953.2|22923.2|22908.2|334
1614098400000|2021-02-23 16:40:00|22928.2|22913.2|22913.2|22898.2|22933.2|22918.2|22898.2|22883.2|100
1614098700000|2021-02-23 16:45:00|22918.2|22903.2|22898.2|22883.2|22918.2|22903.2|22898.2|22883.2|1275
1614099000000|2021-02-23 16:50:00|22908.2|22878.2|22923.2|22903.2|22928.2|22908.2|22903.2|22878.2|71
1614099300000|2021-02-23 16:55:00|22918.2|22898.2|22913.2|22888.2|22923.2|22903.2|22908.2|22888.2|50
1614099600000|2021-02-23 17:00:00|22908.2|22883.2|22898.2|22878.2|22913.2|22888.2|22898.2|22873.2|45
1614099900000|2021-02-23 17:05:00|22903.2|22883.2|22893.2|22873.2|22908.2|22888.2|22883.2|22863.2|32
1614100200000|2021-02-23 17:10:00|22898.2|22868.2|22898.2|22873.2|22908.2|22888.2|22893.2|22868.2|9
1614100500000|2021-02-23 17:15:00|22893.2|22868.2|22918.2|22893.2|22923.2|22903.2|22878.2|22858.2|32
1614100800000|2021-02-23 17:20:00|22913.2|22888.2|22913.2|22893.2|22923.2|22903.2|22898.2|22878.2|5
1614101100000|2021-02-23 17:25:00|22918.2|22898.2|22923.2|22903.2|22928.2|22908.2|22913.2|22893.2|16
1614101400000|2021-02-23 17:30:00|22928.2|22908.2|22933.2|22908.2|22938.2|22918.2|22923.2|22903.2|27
1614101700000|2021-02-23 17:35:00|22928.2|22903.2|22903.2|22883.2|22928.2|22903.2|22893.2|22873.2|37
1614102000000|2021-02-23 17:40:00|22898.2|22878.2|22898.2|22873.2|22903.2|22883.2|22893.2|22873.2|13
1614102300000|2021-02-23 17:45:00|22893.2|22868.2|22893.2|22873.2|22898.2|22878.2|22888.2|22868.2|17
1614102600000|2021-02-23 17:50:00|22888.2|22868.2|22913.2|22893.2|22918.2|22898.2|22878.2|22858.2|18
1614102900000|2021-02-23 17:55:00|22918.2|22888.2|22873.2|22853.2|22918.2|22893.2|22868.2|22848.2|20
1614103200000|2021-02-23 18:00:00|22868.2|22848.2|22893.2|22868.2|22908.2|22883.2|22868.2|22848.2|30
1614103500000|2021-02-23 18:05:00|22888.2|22873.2|22898.2|22873.2|22898.2|22878.2|22888.2|22863.2|32
1614103800000|2021-02-23 18:10:00|22903.2|22878.2|22908.2|22883.2|22913.2|22893.2|22893.2|22873.2|8
1614104100000|2021-02-23 18:15:00|22903.2|22888.2|22918.2|22893.2|22923.2|22898.2|22903.2|22883.2|17
1614104400000|2021-02-23 18:20:00|22913.2|22898.2|22938.2|22913.2|22943.2|22923.2|22913.2|22893.2|31
1614104700000|2021-02-23 18:25:00|22943.2|22918.2|22938.2|22913.2|22943.2|22918.2|22933.2|22908.2|11
1614105000000|2021-02-23 18:30:00|22933.2|22908.2|22938.2|22918.2|22938.2|22918.2|22933.2|22908.2|1
1614105300000|2021-02-23 18:35:00|22933.2|22913.2|22938.2|22913.2|22943.2|22923.2|22933.2|22908.2|18
1614105600000|2021-02-23 18:40:00|22933.2|22918.2|22923.2|22898.2|22933.2|22918.2|22913.2|22893.2|7
1614105900000|2021-02-23 18:45:00|22928.2|22903.2|22918.2|22893.2|22928.2|22903.2|22913.2|22888.2|13
1614106200000|2021-02-23 18:50:00|22913.2|22888.2|22908.2|22883.2|22923.2|22898.2|22903.2|22883.2|7
1614106500000|2021-02-23 18:55:00|22913.2|22888.2|22938.2|22918.2|22948.2|22928.2|22913.2|22888.2|34
1614106800000|2021-02-23 19:00:00|22933.2|22913.2|22943.2|22918.2|22948.2|22928.2|22933.2|22913.2|30
1614107100000|2021-02-23 19:05:00|22948.2|22923.2|22943.2|22918.2|22948.2|22928.2|22938.2|22918.2|17
1614107400000|2021-02-23 19:10:00|22938.2||22943.2||22943.2||22938.2||2
1614107700000|2021-02-23 19:15:00|22948.2|22923.2|22953.2|22928.2|22953.2|22933.2|22943.2|22923.2|11
1614108000000|2021-02-23 19:20:00|22948.2|22933.2|22948.2|22928.2|22948.2|22933.2|22943.2|22923.2|35
1614108300000|2021-02-23 19:25:00|22953.2|22923.2|22948.2|22933.2|22958.2|22933.2|22948.2|22923.2|17
1614108600000|2021-02-23 19:30:00|22953.2|22938.2|22923.2|22908.2|22953.2|22938.2|22923.2|22908.2|10
1614108900000|2021-02-23 19:35:00|22933.2|22918.2|22928.2|22913.2|22933.2|22918.2|22923.2|22908.2|8
1614109200000|2021-02-23 19:40:00|22933.2|22918.2|22943.2|22928.2|22948.2|22933.2|22928.2|22913.2|11
1614109500000|2021-02-23 19:45:00|22948.2|22933.2|22943.2|22928.2|22948.2|22933.2|22943.2|22928.2|9
1614109800000|2021-02-23 19:50:00|22948.2|22933.2|22968.2|22953.2|22968.2|22953.2|22948.2|22933.2|12
1614110100000|2021-02-23 19:55:00|22963.2|22948.2|22983.2|22968.2|22993.2|22978.2|22958.2|22943.2|32
1614110400000|2021-02-23 20:00:00|22988.2|22973.2|22983.2|22968.2|22988.2|22973.2|22978.2|22963.2|12
1614110700000|2021-02-23 20:05:00|22988.2|22973.2|22998.2|22983.2|22998.2|22983.2|22983.2|22968.2|21
1614111000000|2021-02-23 20:10:00|23003.2|22988.2|23013.2|22998.2|23013.2|22998.2|22998.2|22983.2|25
1614111300000|2021-02-23 20:15:00|23008.2|22993.2|23018.2|23003.2|23018.2|23003.2|23003.2|22988.2|22
1614111600000|2021-02-23 20:20:00|23013.2|22998.2|23018.2|23003.2|23018.2|23003.2|23013.2|22998.2|22
1614111900000|2021-02-23 20:25:00|23013.2|22998.2|23038.2|23023.2|23043.2|23028.2|23013.2|22998.2|25
1614112200000|2021-02-23 20:30:00|23033.2|23018.2|23053.2|23038.2|23053.2|23038.2|23028.2|23013.2|38
1614112500000|2021-02-23 20:35:00|23058.2|23043.2|23053.2|23038.2|23058.2|23043.2|23043.2|23028.2|32
1614112800000|2021-02-23 20:40:00|23043.2|23028.2|23033.2|23018.2|23043.2|23028.2|23033.2|23018.2|12
1614113100000|2021-02-23 20:45:00|23038.2|23023.2|23033.2|23018.2|23043.2|23028.2|23033.2|23018.2|7
1614113400000|2021-02-23 20:50:00|23018.2|23003.2|23008.2|22993.2|23023.2|23008.2|23008.2|22993.2|7
1614113700000|2021-02-23 20:55:00|23003.2|22988.2|22993.2|22978.2|23008.2|22993.2|22988.2|22973.2|17
1614114000000|2021-02-23 21:00:00|22995|22955|22997.5|22957.5|23024.2|22984.2|22993.7|22953.7|0
1614114300000|2021-02-23 21:05:00|22997.7|22957.7|22997.7|22957.7|23003.1|22963.1|22985|22945|0
1614114600000|2021-02-23 21:10:00|22998|22958|22989.7|22949.7|23002|22962|22988|22948|0
1614114900000|2021-02-23 21:15:00|22990.8|22950.8|22988.7|22948.7|22990.8|22950.8|22986.6|22946.6|0
1614115200000|2021-02-23 21:20:00|22989.2|22949.2|22990.8|22950.8|22993.9|22953.9|22988.2|22948.2|0
1614115500000|2021-02-23 21:25:00|22991.3|22951.3|22990.8|22950.8|22992.3|22952.3|22989.2|22949.2|0
1614115800000|2021-02-23 21:30:00|22990.5|22950.5|22989.2|22949.2|22994.8|22954.8|22982.4|22942.4|0
1614116100000|2021-02-23 21:35:00|22989|22949|22997.3|22957.3|22998.5|22958.5|22986.7|22946.7|0
1614116400000|2021-02-23 21:40:00|22997.1|22957.1|22990.5|22950.5|22997.3|22957.3|22988|22948|0
1614116700000|2021-02-23 21:45:00|22990.3|22950.3|22986.7|22946.7|22991.7|22951.7|22985.4|22945.4|0
1614117000000|2021-02-23 21:50:00|22986.5|22946.5|22978.6|22938.6|22988|22948|22977.4|22937.4|0
1614117300000|2021-02-23 21:55:00|22978.9|22938.9|22994|22954|22996|22956|22977.4|22937.4|0
1614117600000|2021-02-23 22:00:00|22993.5|22953.5|22991.9|22951.9|22993.5|22953.5|22991.9|22951.9|0
1614117900000|2021-02-23 22:05:00|22993.5|22953.5|22989.3|22949.3|22993.5|22953.5|22987.8|22947.8|0
1614118200000|2021-02-23 22:10:00|22990.4|22950.4|22990.9|22950.9|22994|22954|22990.4|22950.4|0
1614118500000|2021-02-23 22:15:00|22991.9|22951.9|22993.5|22953.5|22993.5|22953.5|22990.4|22950.4|0
1614118800000|2021-02-23 22:20:00|22994|22954|22997.1|22957.1|22997.1|22957.1|22993.5|22953.5|0
1614119100000|2021-02-23 22:25:00|22996.6|22956.6|22991.4|22951.4|22996.6|22956.6|22991.4|22951.4|0
1614119400000|2021-02-23 22:30:00|22992.4|22952.4|22994|22954|22994|22954|22991.9|22951.9|0
1614119700000|2021-02-23 22:35:00|22994.5|22954.5|22994|22954|22994.5|22954.5|22994|22954|0
1614120000000|2021-02-23 22:40:00|22994.5|22954.5|22996.6|22956.6|22998.1|22958.1|22994.5|22954.5|0
1614120300000|2021-02-23 22:45:00|22996.1|22956.1|22991.9|22951.9|22996.1|22956.1|22991.4|22951.4|0
1614120600000|2021-02-23 22:50:00|22993.5|22953.5|22993.5|22953.5|22994|22954|22992.9|22952.9|0
1614120900000|2021-02-23 22:55:00|22994|22954|22994.5|22954.5|22996.1|22956.1|22994|22954|0
1614121200000|2021-02-23 23:00:00|22995|22955|22986|22946|23011.5|22971.5|22984.1|22944.1|0
1614121500000|2021-02-23 23:05:00|22985.9|22945.9|22989.8|22949.8|22994.7|22954.7|22983.5|22943.5|0
1614121800000|2021-02-23 23:10:00|22990|22950|22979.2|22939.2|23002.2|22962.2|22973|22933|0
1614122100000|2021-02-23 23:15:00|22979|22939|22950|22910|22979.2|22939.2|22944.5|22904.5|0
1614122400000|2021-02-23 23:20:00|22950.5|22910.5|22955|22915|22958.1|22918.1|22948.8|22908.8|0
1614122700000|2021-02-23 23:25:00|22954.8|22914.8|22950|22910|22967.4|22927.4|22939.4|22899.4|0
1614123000000|2021-02-23 23:30:00|22949.8|22909.8|22985|22945|22985|22945|22943.2|22903.2|0
1614123300000|2021-02-23 23:35:00|22984.6|22944.6|23007.4|22967.4|23007.4|22967.4|22979.4|22939.4|0
1614123600000|2021-02-23 23:40:00|23007.2|22967.2|22992.6|22952.6|23007.2|22967.2|22992.6|22952.6|0
1614123900000|2021-02-23 23:45:00|22992.3|22952.3|22992.6|22952.6|23001.9|22961.9|22989.4|22949.4|0
1614124200000|2021-02-23 23:50:00|22992.3|22952.3|22988.8|22948.8|22998.1|22958.1|22987.5|22947.5|0
1614124500000|2021-02-23 23:55:00|22989|22949|22980.7|22940.7|22992.6|22952.6|22980.7|22940.7|0
1614124800000|2021-02-24 00:00:00|22980.9|22940.9|22988.8|22948.8|23006.2|22966.2|22980.7|22940.7|0
1614125100000|2021-02-24 00:05:00|22989|22949|22962.1|22922.1|22990|22950|22959.5|22919.5|0
1614125400000|2021-02-24 00:10:00|22962.3|22922.3|22967.6|22927.6|22971.4|22931.4|22955.2|22915.2|0
1614125700000|2021-02-24 00:15:00|22969.1|22929.1|22956.3|22916.3|22971.5|22931.5|22950.1|22910.1|0
1614126000000|2021-02-24 00:20:00|22956.2|22916.2|22967.5|22927.5|22973.4|22933.4|22949.7|22909.7|0
1614126300000|2021-02-24 00:25:00|22967.3|22927.3|22950.4|22910.4|22967.8|22927.8|22950.3|22910.3|0
1614126600000|2021-02-24 00:30:00|22950.3|22910.3|22974.3|22934.3|22974.8|22934.8|22950.3|22910.3|0
1614126900000|2021-02-24 00:35:00|22974.2|22934.2|22997.8|22957.8|22997.8|22957.8|22968.5|22928.5|0
1614127200000|2021-02-24 00:40:00|22997.9|22957.9|22991.9|22951.9|22997.9|22957.9|22986.3|22946.3|0
1614127500000|2021-02-24 00:45:00|22991.8|22951.8|22982.8|22942.8|22991.9|22951.9|22979.6|22939.6|0
1614127800000|2021-02-24 00:50:00|22981.7|22941.7|22962.4|22922.4|22981.7|22941.7|22962.1|22922.1|0
1614128100000|2021-02-24 00:55:00|22962.5|22922.5|22974.9|22934.9|22974.9|22934.9|22956.7|22916.7|0
1614128400000|2021-02-24 01:00:00|22975.1|22935.1|22999.1|22959.1|23005.5|22965.5|22972.2|22932.2|0
1614128700000|2021-02-24 01:05:00|22999.3|22959.3|23020.2|22980.2|23029.7|22989.7|22999.2|22959.2|0
1614129000000|2021-02-24 01:10:00|23021.3|22981.3|23029.3|22989.3|23041.4|23001.4|23021.3|22981.3|0
1614129300000|2021-02-24 01:15:00|23029.4|22989.4|23048.2|23008.2|23054.2|23014.2|23023.6|22983.6|0
1614129600000|2021-02-24 01:20:00|23048.3|23008.3|23053.5|23013.5|23060.3|23020.3|23041.8|23001.8|0
1614129900000|2021-02-24 01:25:00|23053.6|23013.6|23035.4|22995.4|23053.8|23013.8|23035.3|22995.3|0
1614130200000|2021-02-24 01:30:00|23035.3|22995.3|23047.7|23007.7|23048|23008|23029.6|22989.6|0
1614130500000|2021-02-24 01:35:00|23047.8|23007.8|23029.9|22989.9|23053.8|23013.8|23017.4|22977.4|0
1614130800000|2021-02-24 01:40:00|23030|22990|23041.8|23001.8|23044.8|23004.8|23020.9|22980.9|0
1614131100000|2021-02-24 01:45:00|23042|23002|23051.3|23011.3|23057.1|23017.1|23035.9|22995.9|0
1614131400000|2021-02-24 01:50:00|23052.4|23012.4|23043.5|23003.5|23061.7|23021.7|23043.3|23003.3|0
1614131700000|2021-02-24 01:55:00|23043.3|23003.3|23031.1|22991.1|23049.4|23009.4|23025.1|22985.1|0
1614132000000|2021-02-24 02:00:00|23031.2|22991.2|23018.7|22978.7|23043.5|23003.5|23012.9|22972.9|0
1614132300000|2021-02-24 02:05:00|23018.6|22978.6|23018.5|22978.5|23025.1|22985.1|23012.9|22972.9|0
1614132600000|2021-02-24 02:10:00|23018.2|22978.2|23018.8|22978.8|23025.1|22985.1|23012.6|22972.6|0
1614132900000|2021-02-24 02:15:00|23017.8|22977.8|23019.4|22979.4|23031.7|22991.7|23015.9|22975.9|0
1614133200000|2021-02-24 02:20:00|23019.3|22979.3|23026|22986|23026.1|22986.1|23007.5|22967.5|0
1614133500000|2021-02-24 02:25:00|23025.8|22985.8|23019.4|22979.4|23026.1|22986.1|23016.2|22976.2|0
1614133800000|2021-02-24 02:30:00|23019.6|22979.6|23012.6|22972.6|23025.7|22985.7|23006.8|22966.8|0
1614134100000|2021-02-24 02:35:00|23010.5|22970.5|23018.9|22978.9|23019.1|22979.1|23006.5|22966.5|0
1614134400000|2021-02-24 02:40:00|23018.7|22978.7|23006|22966|23018.9|22978.9|23000|22960|0
1614134700000|2021-02-24 02:45:00|23005.9|22965.9|22993.8|22953.8|23006.3|22966.3|22993.6|22953.6|0
1614135000000|2021-02-24 02:50:00|22993.7|22953.7|22975.3|22935.3|22993.8|22953.8|22969.1|22929.1|0
1614135300000|2021-02-24 02:55:00|22975.1|22935.1|22984.1|22944.1|22984.1|22944.1|22968.8|22928.8|0
1614135600000|2021-02-24 03:00:00|22985.2|22945.2|23006.5|22966.5|23006.6|22966.6|22981.2|22941.2|0
1614135900000|2021-02-24 03:05:00|23006.6|22966.6|22987.7|22947.7|23006.8|22966.8|22987.6|22947.6|0
1614136200000|2021-02-24 03:10:00|22987.5|22947.5|22963.3|22923.3|22987.5|22947.5|22956.9|22916.9|0
1614136500000|2021-02-24 03:15:00|22964.4|22924.4|22956.1|22916.1|22969.3|22929.3|22955.4|22915.4|0
1614136800000|2021-02-24 03:20:00|22956|22916|22950.3|22910.3|22969.1|22929.1|22949.9|22909.9|0
1614137100000|2021-02-24 03:25:00|22950.5|22910.5|22946.8|22906.8|22956.3|22916.3|22943.5|22903.5|0
1614137400000|2021-02-24 03:30:00|22945.8|22905.8|22956.6|22916.6|22956.6|22916.6|22938.1|22898.1|0
1614137700000|2021-02-24 03:35:00|22956.7|22916.7|22963|22923|22963.2|22923.2|22950.9|22910.9|0
1614138000000|2021-02-24 03:40:00|22963.2|22923.2|22969.1|22929.1|22975.2|22935.2|22956.1|22916.1|0
1614138300000|2021-02-24 03:45:00|22969.3|22929.3|22969|22929|22975.2|22935.2|22963|22923|0
1614138600000|2021-02-24 03:50:00|22969.1|22929.1|22962.1|22922.1|22974.9|22934.9|22956.4|22916.4|0
1614138900000|2021-02-24 03:55:00|22960|22920|22968.4|22928.4|22968.4|22928.4|22956.1|22916.1|0
1614139200000|2021-02-24 04:00:00|22968.7|22928.7|22973.8|22933.8|22974.5|22934.5|22967.5|22927.5|0
1614139500000|2021-02-24 04:05:00|22974.1|22934.1|22961.2|22921.2|22974.1|22934.1|22960.9|22920.9|0
1614139800000|2021-02-24 04:10:00|22962.3|22922.3|22973.2|22933.2|22979.4|22939.4|22961.2|22921.2|0
1614140100000|2021-02-24 04:15:00|22972.9|22932.9|22979.4|22939.4|22985.7|22945.7|22972.9|22932.9|0
1614140400000|2021-02-24 04:20:00|22979.5|22939.5|22991.2|22951.2|22991.4|22951.4|22979.1|22939.1|0
1614140700000|2021-02-24 04:25:00|22991.3|22951.3|22998.2|22958.2|23004.4|22964.4|22991.2|22951.2|0
1614141000000|2021-02-24 04:30:00|22998.4|22958.4|23000.9|22960.9|23003.9|22963.9|22991.7|22951.7|0
1614141300000|2021-02-24 04:35:00|23001|22961|22997.5|22957.5|23004.4|22964.4|22994.6|22954.6|0
1614141600000|2021-02-24 04:40:00|22997.7|22957.7|22991.4|22951.4|23000.7|22960.7|22991.4|22951.4|0
1614141900000|2021-02-24 04:45:00|22990.3|22950.3|22985.3|22945.3|22997.5|22957.5|22985|22945|0
1614142200000|2021-02-24 04:50:00|22985.4|22945.4|22991.5|22951.5|22992|22952|22985.4|22945.4|0
1614142500000|2021-02-24 04:55:00|22991.7|22951.7|22979.4|22939.4|22991.8|22951.8|22979.1|22939.1|0
1614142800000|2021-02-24 05:00:00|22979.3|22939.3|22956.1|22916.1|22985|22945|22955.8|22915.8|0
1614143100000|2021-02-24 05:05:00|22956.2|22916.2|22944.5|22904.5|22959|22919|22944.3|22904.3|0
1614143400000|2021-02-24 05:10:00|22944.3|22904.3|22924.7|22884.7|22950.2|22910.2|22918.6|22878.6|0
1614143700000|2021-02-24 05:15:00|22924.9|22884.9|22932|22892|22943.7|22903.7|22919.5|22879.5|0
1614144000000|2021-02-24 05:20:00|22934.1|22894.1|22926.9|22886.9|22938.7|22898.7|22926.2|22886.2|0
1614144300000|2021-02-24 05:25:00|22929|22889|22926.9|22886.9|22932.5|22892.5|22919.8|22879.8|0
1614144600000|2021-02-24 05:30:00|22926.8|22886.8|22916.1|22876.1|22926.9|22886.9|22909.3|22869.3|0
1614144900000|2021-02-24 05:35:00|22916.3|22876.3|22922.7|22882.7|22922.7|22882.7|22916.1|22876.1|0
1614145200000|2021-02-24 05:40:00|22922.8|22882.8|22922.4|22882.4|22928.4|22888.4|22910|22870|0
1614145500000|2021-02-24 05:45:00|22921.4|22881.4|22911.2|22871.2|22922.5|22882.5|22904.2|22864.2|0
1614145800000|2021-02-24 05:50:00|22911.3|22871.3|22905.5|22865.5|22917.9|22877.9|22899.3|22859.3|0
1614146100000|2021-02-24 05:55:00|22905.3|22865.3|22898.6|22858.6|22911.7|22871.7|22898.6|22858.6|0
1614146400000|2021-02-24 06:00:00|22898.7|22858.7|22886|22846|22904.4|22864.4|22874.2|22834.2|0
1614146700000|2021-02-24 06:05:00|22885.9|22845.9|22873.6|22833.6|22885.9|22845.9|22873.2|22833.2|0
1614147000000|2021-02-24 06:10:00|22873.5|22833.5|22877.5|22837.5|22879.9|22839.9|22865.6|22825.6|0
1614147300000|2021-02-24 06:15:00|22877.4|22837.4|22858.7|22818.7|22877.7|22837.7|22858.3|22818.3|0
1614147600000|2021-02-24 06:20:00|22859.7|22819.7|22874.5|22834.5|22877.4|22837.4|22859.7|22819.7|0
1614147900000|2021-02-24 06:25:00|22875.5|22835.5|22895.9|22855.9|22896|22856|22870.6|22830.6|0
1614148200000|2021-02-24 06:30:00|22896|22856|22896.5|22856.5|22902.7|22862.7|22890.5|22850.5|0
1614148500000|2021-02-24 06:35:00|22896.6|22856.6|22900.2|22860.2|22903.6|22863.6|22890.6|22850.6|0
1614148800000|2021-02-24 06:40:00|22901.2|22861.2|22912.1|22872.1|22915|22875|22901.2|22861.2|0
1614149100000|2021-02-24 06:45:00|22911.1|22871.1|22908.8|22868.8|22912.1|22872.1|22896.8|22856.8|0
1614149400000|2021-02-24 06:50:00|22908.9|22868.9|22901.9|22861.9|22909.3|22869.3|22901.8|22861.8|0
1614149700000|2021-02-24 06:55:00|22901.8|22861.8|22884.5|22844.5|22901.8|22861.8|22884.5|22844.5|0
1614150000000|2021-02-24 07:00:00|22884.4|22844.4|22823.2|22808.2|22901.6|22861.6|22823.2|22808.2|68
1614150300000|2021-02-24 07:05:00|22828.2|22813.2|22858.2|22843.2|22858.2|22843.2|22828.2|22813.2|110
1614150600000|2021-02-24 07:10:00|22863.2|22848.2|22868.2|22853.2|22878.2|22863.2|22863.2|22848.2|56
1614150900000|2021-02-24 07:15:00|22858.2|22843.2|22863.2|22848.2|22863.2|22848.2|22853.2|22838.2|7
1614151200000|2021-02-24 07:20:00|22868.2|22853.2|22863.2|22848.2|22868.2|22853.2|22863.2|22848.2|12
1614151500000|2021-02-24 07:25:00|22858.2|22843.2|22873.2|22858.2|22883.2|22868.2|22858.2|22843.2|30
1614151800000|2021-02-24 07:30:00|22878.2|22863.2|22883.2|22868.2|22888.2|22873.2|22878.2|22863.2|24
1614152100000|2021-02-24 07:35:00|22888.2|22873.2|22893.2|22878.2|22893.2|22878.2|22888.2|22873.2|13
1614152400000|2021-02-24 07:40:00|22898.2|22883.2|22898.2|22883.2|22898.2|22883.2|22893.2|22878.2|11
1614152700000|2021-02-24 07:45:00|22903.2|22888.2|22893.2|22878.2|22903.2|22888.2|22893.2|22878.2|23
1614153000000|2021-02-24 07:50:00|22888.2|22873.2|22888.2|22873.2|22888.2|22873.2|22878.2|22863.2|22
1614153300000|2021-02-24 07:55:00|22883.2|22868.2|22908.2|22893.2|22908.2|22893.2|22878.2|22863.2|43
1614153600000|2021-02-24 08:00:00|22913.2|22898.2|22963.2|22948.2|22963.2|22948.2|22893.2|22878.2|531
1614153900000|2021-02-24 08:05:00|22968.2|22953.2|23008.2|22993.2|23008.2|22993.2|22953.2|22938.2|478
1614154200000|2021-02-24 08:10:00|23013.2|22998.2|22958.2|22943.2|23013.2|22998.2|22918.2|22903.2|390
1614154500000|2021-02-24 08:15:00|22963.2|22948.2|23003.2|22988.2|23008.2|22993.2|22928.2|22913.2|312
1614154800000|2021-02-24 08:20:00|22998.2|22983.2|22993.2|22978.2|23023.2|23008.2|22978.2|22963.2|245
1614155100000|2021-02-24 08:25:00|22998.2|22983.2|23008.2|22993.2|23018.2|23003.2|22998.2|22983.2|169
1614155400000|2021-02-24 08:30:00|23013.2|22998.2|23013.2|22998.2|23023.2|23008.2|23003.2|22988.2|241
1614155700000|2021-02-24 08:35:00|23018.2|23003.2|22993.2|22978.2|23018.2|23003.2|22983.2|22968.2|221
1614156000000|2021-02-24 08:40:00|22993.7|22978.7|22953.7|22938.7|22993.7|22978.7|22953.7|22938.7|293
1614156300000|2021-02-24 08:45:00|22958.7|22943.7|22938.7|22923.7|22963.7|22948.7|22928.7|22913.7|214
1614156600000|2021-02-24 08:50:00|22943.7|22928.7|22963.7|22948.7|22973.7|22958.7|22943.7|22928.7|217
1614156900000|2021-02-24 08:55:00|22958.7|22943.7|22963.7|22948.7|22973.7|22958.7|22948.7|22933.7|304
1614157200000|2021-02-24 09:00:00|22968.7|22953.7|22948.7|22933.7|22983.7|22968.7|22948.7|22933.7|230
1614157500000|2021-02-24 09:05:00|22943.7|22928.7|22903.7|22888.7|22943.7|22928.7|22898.7|22883.7|250
1614157800000|2021-02-24 09:10:00|22908.7|22893.7|22888.7|22873.7|22913.7|22898.7|22878.7|22863.7|177
1614158100000|2021-02-24 09:15:00|22893.7|22878.7|22918.7|22903.7|22928.7|22913.7|22893.7|22878.7|206
1614158400000|2021-02-24 09:20:00|22913.7|22898.7|22938.7|22923.7|22938.7|22923.7|22913.7|22898.7|127
1614158700000|2021-02-24 09:25:00|22933.7|22918.7|22943.7|22928.7|22943.7|22928.7|22928.7|22913.7|45
1614159000000|2021-02-24 09:30:00|22938.7|22923.7|22923.7|22908.7|22938.7|22923.7|22908.7|22893.7|94
1614159300000|2021-02-24 09:35:00|22928.7|22913.7|22953.7|22938.7|22973.7|22958.7|22928.7|22913.7|125
1614159600000|2021-02-24 09:40:00|22958.7|22943.7|22933.7|22918.7|22973.7|22958.7|22923.7|22908.7|381
1614159900000|2021-02-24 09:45:00|22938.7|22923.7|22933.7|22918.7|22948.7|22933.7|22933.7|22918.7|69
1614160200000|2021-02-24 09:50:00|22938.7|22923.7|22973.7|22958.7|22973.7|22958.7|22938.7|22923.7|85
1614160500000|2021-02-24 09:55:00|22978.7|22963.7|22978.7|22963.7|22993.7|22978.7|22968.7|22953.7|133
1614160800000|2021-02-24 10:00:00|22983.7|22968.7|23003.7|22988.7|23008.7|22993.7|22983.7|22968.7|129
1614161100000|2021-02-24 10:05:00|22998.7|22983.7|23003.7|22988.7|23013.7|22998.7|22998.7|22983.7|110
1614161400000|2021-02-24 10:10:00|23008.7|22993.7|23013.7|22998.7|23028.7|23013.7|23008.7|22993.7|179
1614161700000|2021-02-24 10:15:00|23018.7|23003.7|23028.7|23013.7|23033.7|23018.7|23008.7|22993.7|143
1614162000000|2021-02-24 10:20:00|23033.7|23018.7|23003.7|22988.7|23033.7|23018.7|23003.7|22988.7|122
1614162300000|2021-02-24 10:25:00|22998.7|22983.7|23028.7|23013.7|23028.7|23013.7|22998.7|22983.7|128
1614162600000|2021-02-24 10:30:00|23023.7|23008.7|23038.7|23023.7|23038.7|23023.7|23013.7|22998.7|158
1614162900000|2021-02-24 10:35:00|23043.7|23028.7|23048.7|23033.7|23048.7|23033.7|23033.7|23018.7|128
1614163200000|2021-02-24 10:40:00|23053.7|23038.7|23038.7|23023.7|23053.7|23038.7|23028.7|23013.7|97
1614163500000|2021-02-24 10:45:00|23043.7|23028.7|23033.7|23018.7|23043.7|23028.7|23028.7|23013.7|70
1614163800000|2021-02-24 10:50:00|23028.7|23013.7|23033.7|23018.7|23048.7|23033.7|23023.7|23008.7|109
1614164100000|2021-02-24 10:55:00|23038.7|23023.7|23023.7|23008.7|23038.7|23023.7|23023.7|23008.7|72
1614164400000|2021-02-24 11:00:00|23028.7|23013.7|23013.7|22998.7|23033.7|23018.7|23013.7|22998.7|85
1614164700000|2021-02-24 11:05:00|23018.7|23003.7|23018.7|23003.7|23028.7|23013.7|23003.7|22988.7|84
1614165000000|2021-02-24 11:10:00|23013.7|22998.7|23013.7|22998.7|23023.7|23008.7|23008.7|22993.7|46
1614165300000|2021-02-24 11:15:00|23008.7|22993.7|23003.7|22988.7|23013.7|22998.7|23003.7|22988.7|60
1614165600000|2021-02-24 11:20:00|22998.7|22983.7|23028.7|23013.7|23028.7|23013.7|22998.7|22983.7|61
1614165900000|2021-02-24 11:25:00|23023.7|23008.7|23023.7|23008.7|23023.7|23008.7|23008.7|22993.7|46
1614166200000|2021-02-24 11:30:00|23018.7|23003.7|22998.7|22983.7|23018.7|23003.7|22998.7|22983.7|80
1614166500000|2021-02-24 11:35:00|22993.7|22978.7|22978.7|22963.7|22993.7|22978.7|22968.7|22953.7|148
1614166800000|2021-02-24 11:40:00|22983.7|22968.7|22988.7|22973.7|22993.7|22978.7|22973.7|22958.7|73
1614167100000|2021-02-24 11:45:00|22983.7|22968.7|23008.7|22993.7|23013.7|22998.7|22983.7|22968.7|28
1614167400000|2021-02-24 11:50:00|23013.7|22998.7|23023.7|23008.7|23028.7|23013.7|23013.7|22998.7|35
1614167700000|2021-02-24 11:55:00|23028.7|23013.7|23023.7|23008.7|23033.7|23018.7|23023.7|23008.7|56
1614168000000|2021-02-24 12:00:00|23028.7|23013.7|23038.7|23023.7|23043.7|23028.7|23028.7|23013.7|28
1614168300000|2021-02-24 12:05:00|23043.7|23028.7|23058.7|23043.7|23063.7|23048.7|23038.7|23023.7|156
1614168600000|2021-02-24 12:10:00|23063.7|23048.7|23053.7|23038.7|23063.7|23048.7|23053.7|23038.7|151
1614168900000|2021-02-24 12:15:00|23048.7|23033.7|23063.7|23048.7|23063.7|23048.7|23043.7|23028.7|54
1614169200000|2021-02-24 12:20:00|23058.7|23043.7|23058.7|23043.7|23068.7|23053.7|23058.7|23043.7|50
1614169500000|2021-02-24 12:25:00|23063.7|23048.7|23068.7|23053.7|23073.7|23058.7|23063.7|23048.7|53
1614169800000|2021-02-24 12:30:00|23063.7|23048.7|23063.7|23048.7|23068.7|23053.7|23058.7|23043.7|25
1614170100000|2021-02-24 12:35:00|23068.7|23053.7|23073.7|23058.7|23078.7|23063.7|23063.7|23048.7|75
1614170400000|2021-02-24 12:40:00|23069.2|23054.2|23064.2|23049.2|23074.2|23059.2|23059.2|23044.2|45
1614170700000|2021-02-24 12:45:00|23069.2|23054.2|23079.2|23064.2|23079.2|23064.2|23069.2|23054.2|49
1614171000000|2021-02-24 12:50:00|23074.2|23059.2|23089.2|23074.2|23089.2|23074.2|23074.2|23059.2|43
1614171300000|2021-02-24 12:55:00|23094.2|23079.2|23064.2|23049.2|23099.2|23084.2|23059.2|23044.2|193
1614171600000|2021-02-24 13:00:00|23069.2|23054.2|23049.2|23034.2|23074.2|23059.2|23049.2|23034.2|76
1614171900000|2021-02-24 13:05:00|23054.2|23039.2|23069.2|23054.2|23069.2|23054.2|23054.2|23039.2|140
1614172200000|2021-02-24 13:10:00|23064.2|23049.2|23089.2|23074.2|23089.2|23074.2|23059.2|23044.2|263
1614172500000|2021-02-24 13:15:00|23094.2|23079.2|23079.2|23064.2|23094.2|23079.2|23079.2|23064.2|109
1614172800000|2021-02-24 13:20:00|23074.2|23059.2|23059.2|23044.2|23074.2|23059.2|23059.2|23044.2|122
1614173100000|2021-02-24 13:25:00|23064.2|23049.2|23069.2|23054.2|23079.2|23064.2|23064.2|23049.2|66
1614173400000|2021-02-24 13:30:00|23064.2|23049.2|23064.2|23049.2|23069.2|23054.2|23054.2|23039.2|84
1614173700000|2021-02-24 13:35:00|23059.2|23044.2|23064.2|23049.2|23069.2|23054.2|23054.2|23039.2|91
1614174000000|2021-02-24 13:40:00|23059.2|23044.2|23039.2|23024.2|23069.2|23054.2|23039.2|23024.2|152
1614174300000|2021-02-24 13:45:00|23044.2|23029.2|22989.2|22974.2|23044.2|23029.2|22989.2|22974.2|158
1614174600000|2021-02-24 13:50:00|22994.2|22979.2|22959.2|22944.2|22994.2|22979.2|22944.2|22929.2|405
1614174900000|2021-02-24 13:55:00|22964.2|22949.2|22954.2|22939.2|22969.2|22954.2|22924.2|22909.2|278
1614175200000|2021-02-24 14:00:00|22949.2|22934.2|22964.2|22949.2|22964.2|22949.2|22929.2|22914.2|167
1614175500000|2021-02-24 14:05:00|22959.2|22944.2|22969.2|22954.2|22969.2|22954.2|22954.2|22939.2|106
1614175800000|2021-02-24 14:10:00|22964.2|22949.2|22974.2|22959.2|22974.2|22959.2|22964.2|22949.2|143
1614176100000|2021-02-24 14:15:00|22979.2|22964.2|22984.2|22969.2|22994.2|22979.2|22974.2|22959.2|212
1614176400000|2021-02-24 14:20:00|22979.2|22964.2|22969.2|22954.2|22989.2|22974.2|22964.2|22949.2|112
1614176700000|2021-02-24 14:25:00|22964.2|22949.2|22974.2|22959.2|22974.2|22959.2|22949.2|22934.2|164
1614177000000|2021-02-24 14:30:00|22969.2|22954.2|22999.2|22984.2|23004.2|22989.2|22959.2|22944.2|241
1614177300000|2021-02-24 14:35:00|23004.2|22989.2|23019.2|23004.2|23024.2|23009.2|22959.2|22944.2|814
1614177600000|2021-02-24 14:40:00|23024.2|23009.2|22999.2|22984.2|23039.2|23024.2|22994.2|22979.2|236
1614177900000|2021-02-24 14:45:00|23004.2|22989.2|23034.2|23019.2|23044.2|23029.2|22994.2|22979.2|211
1614178200000|2021-02-24 14:50:00|23029.2|23014.2|23004.2|22989.2|23034.2|23019.2|22989.2|22974.2|212
1614178500000|2021-02-24 14:55:00|23009.2|22994.2|23009.2|22994.2|23044.2|23029.2|22984.2|22969.2|241
1614178800000|2021-02-24 15:00:00|22999.2|22984.2|22999.2|22984.2|23029.2|23014.2|22989.2|22974.2|103
1614179100000|2021-02-24 15:05:00|23004.2|22989.2|22979.2|22964.2|23009.2|22994.2|22959.2|22944.2|223
1614179400000|2021-02-24 15:10:00|22980.4|22965.4|23015.4|23000.4|23020.4|23005.4|22970.4|22955.4|147
1614179700000|2021-02-24 15:15:00|23020.4|23005.4|23045.4|23030.4|23045.4|23030.4|23020.4|23005.4|162
1614180000000|2021-02-24 15:20:00|23040.4|23025.4|23080.4|23065.4|23080.4|23065.4|23040.4|23025.4|406
1614180300000|2021-02-24 15:25:00|23075.4|23060.4|23055.4|23040.4|23080.4|23065.4|23045.4|23030.4|141
1614180600000|2021-02-24 15:30:00|23060.4|23045.4|23060.4|23045.4|23075.4|23060.4|23045.4|23030.4|104
1614180900000|2021-02-24 15:35:00|23055.4|23040.4|23065.4|23050.4|23065.4|23050.4|23030.4|23015.4|111
1614181200000|2021-02-24 15:40:00|23060.4|23045.4|23060.4|23045.4|23070.4|23055.4|23055.4|23040.4|83
1614181500000|2021-02-24 15:45:00|23065.4|23050.4|23065.4|23050.4|23065.4|23050.4|23055.4|23040.4|71
1614181800000|2021-02-24 15:50:00|23070.4|23055.4|23090.4|23075.4|23090.4|23075.4|23060.4|23045.4|357
1614182100000|2021-02-24 15:55:00|23095.4|23080.4|23100.4|23085.4|23110.4|23095.4|23095.4|23080.4|277
1614182400000|2021-02-24 16:00:00|23095.4|23080.4|23110.4|23095.4|23120.4|23105.4|23095.4|23080.4|158
1614182700000|2021-02-24 16:05:00|23115.4|23100.4|23125.4|23110.4|23125.4|23110.4|23105.4|23090.4|194
1614183000000|2021-02-24 16:10:00|23130.4|23115.4|23125.4|23110.4|23130.4|23115.4|23110.4|23095.4|225
1614183300000|2021-02-24 16:15:00|23130.4|23115.4|23130.4|23115.4|23140.4|23125.4|23130.4|23115.4|192
1614183600000|2021-02-24 16:20:00|23135.4|23120.4|23125.4|23110.4|23145.4|23130.4|23120.4|23105.4|186
1614183900000|2021-02-24 16:25:00|23130.4|23115.4|23110.4|23095.4|23140.4|23125.4|23110.4|23095.4|238
1614184200000|2021-02-24 16:30:00|23115.4|23100.4|23115.4|23100.4|23130.4|23115.4|23105.4|23090.4|328
1614184500000|2021-02-24 16:35:00|23110.4|23095.4|23120.4|23105.4|23135.4|23120.4|23105.4|23090.4|183
1614184800000|2021-02-24 16:40:00|23115.4|23100.4|23110.4|23095.4|23120.4|23105.4|23110.4|23095.4|49
1614185100000|2021-02-24 16:45:00|23105.4|23090.4|23110.4|23095.4|23110.4|23095.4|23095.4|23080.4|111
1614185400000|2021-02-24 16:50:00|23115.4|23090.4|23115.4|23095.4|23120.4|23100.4|23110.4|23090.4|59
1614185700000|2021-02-24 16:55:00|23120.4|23100.4|23120.4|23095.4|23125.4|23100.4|23115.4|23095.4|24
1614186000000|2021-02-24 17:00:00|23125.4|23100.4|23130.4|23105.4|23130.4|23110.4|23120.4|23095.4|21
1614186300000|2021-02-24 17:05:00|23125.4|23100.4|23125.4|23105.4|23130.4|23105.4|23120.4|23100.4|20
1614186600000|2021-02-24 17:10:00|23120.4|23100.4|23125.4|23100.4|23125.4|23110.4|23115.4|23095.4|47
1614186900000|2021-02-24 17:15:00|23130.4|23105.4|23125.4|23105.4|23130.4|23105.4|23125.4|23100.4|27
1614187200000|2021-02-24 17:20:00|23130.4|23110.4|23130.4|23110.4|23135.4|23115.4|23130.4|23110.4|21
1614187500000|2021-02-24 17:25:00|23135.4|23115.4|23145.4|23120.4|23145.4|23125.4|23135.4|23115.4|21
1614187800000|2021-02-24 17:30:00|23150.4|23125.4|23155.4|23130.4|23160.4|23135.4|23145.4|23120.4|53
1614188100000|2021-02-24 17:35:00|23150.4|23125.4|23150.4|23125.4|23155.4|23130.4|23145.4|23125.4|35
1614188400000|2021-02-24 17:40:00|23145.4|23120.4|23140.4|23115.4|23145.4|23120.4|23140.4|23115.4|22
1614188700000|2021-02-24 17:45:00|23135.4|23120.4|23140.4|23115.4|23140.4|23120.4|23135.4|23115.4|8
1614189000000|2021-02-24 17:50:00|23135.4|23120.4|23140.4|23115.4|23150.4|23125.4|23135.4|23115.4|34
1614189300000|2021-02-24 17:55:00|23135.4|23120.4|23140.4|23115.4|23140.4|23120.4|23135.4|23115.4|7
1614189600000|2021-02-24 18:00:00|23145.4|23120.4|23135.4|23110.4|23145.4|23125.4|23130.4|23110.4|39
1614189900000|2021-02-24 18:05:00|23130.4|23115.4|23140.4|23120.4|23145.4|23120.4|23130.4|23110.4|7
1614190200000|2021-02-24 18:10:00|23145.4|23125.4|23150.4|23130.4|23155.4|23130.4|23145.4|23120.4|9
1614190500000|2021-02-24 18:15:00|23155.4|23135.4|23155.4|23130.4|23160.4|23140.4|23150.4|23130.4|31
1614190800000|2021-02-24 18:20:00|23150.4|23135.4|23160.4|23140.4|23160.4|23140.4|23150.4|23135.4|3
1614191100000|2021-02-24 18:25:00|23165.4|23145.4|23170.4|23150.4|23175.4|23150.4|23165.4|23145.4|31
1614191400000|2021-02-24 18:30:00|23175.4|23145.4|23185.4|23165.4|23185.4|23165.4|23175.4|23145.4|53
1614191700000|2021-02-24 18:35:00|23190.4|23170.4|23195.4|23170.4|23205.4|23185.4|23190.4|23170.4|38
1614192000000|2021-02-24 18:40:00|23190.4|23165.4|23195.4|23175.4|23200.4|23175.4|23190.4|23165.4|21
1614192300000|2021-02-24 18:45:00|23190.4|23170.4|23190.4|23165.4|23195.4|23175.4|23190.4|23165.4|16
1614192600000|2021-02-24 18:50:00|23185.4|23170.4|23195.4|23170.4|23200.4|23175.4|23185.4|23165.4|26
1614192900000|2021-02-24 18:55:00|23190.4|23175.4|23195.4|23175.4|23195.4|23175.4|23190.4|23170.4|6
1614193200000|2021-02-24 19:00:00|23200.4|23180.4|23190.4|23170.4|23200.4|23180.4|23190.4|23170.4|14
1614193500000|2021-02-24 19:05:00|23185.4|23165.4|23185.4|23160.4|23185.4|23165.4|23175.4|23155.4|47
1614193800000|2021-02-24 19:10:00|23180.4|23165.4|23175.4|23155.4|23185.4|23165.4|23175.4|23155.4|1
1614194100000|2021-02-24 19:15:00|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23175.4|23155.4|9
1614194400000|2021-02-24 19:20:00|23175.4|23155.4|23175.4|23155.4|23180.4|23160.4|23175.4|23155.4|11
1614194700000|2021-02-24 19:25:00|23170.4|23150.4|23170.4|23155.4|23170.4|23155.4|23170.4|23150.4|26
1614195000000|2021-02-24 19:30:00|23175.4|23160.4|23175.4|23160.4|23175.4|23160.4|23170.4|23155.4|14
1614195300000|2021-02-24 19:35:00|23180.4|23165.4|23180.4|23165.4|23180.4|23165.4|23180.4|23165.4|4
1614195600000|2021-02-24 19:40:00|23175.4|23160.4|23200.4|23185.4|23200.4|23185.4|23175.4|23160.4|67
1614195900000|2021-02-24 19:45:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|137
1614196200000|2021-02-24 19:50:00|23195.4|23180.4|23195.4|23180.4|23195.4|23180.4|23195.4|23180.4|24
1614196500000|2021-02-24 19:55:00|23200.4|23185.4|23195.4|23180.4|23200.4|23185.4|23195.4|23180.4|9
1614196800000|2021-02-24 20:00:00|23200.4|23185.4|23195.4|23180.4|23205.4|23190.4|23195.4|23180.4|22
1614197100000|2021-02-24 20:05:00|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|2
1614197400000|2021-02-24 20:10:00|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|1
1614197700000|2021-02-24 20:15:00|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|12
1614198000000|2021-02-24 20:20:00|23195.4|23180.4|23200.4|23185.4|23200.4|23185.4|23195.4|23180.4|8
1614198300000|2021-02-24 20:25:00|23205.4|23190.4|23220.4|23205.4|23220.4|23205.4|23200.4|23185.4|34
1614198600000|2021-02-24 20:30:00|23225.4|23210.4|23225.4|23210.4|23225.4|23210.4|23225.4|23210.4|27
1614198900000|2021-02-24 20:35:00|23230.4|23215.4|23220.4|23205.4|23235.4|23220.4|23220.4|23205.4|101
1614199200000|2021-02-24 20:40:00|23215.4|23200.4|23200.4|23185.4|23225.4|23210.4|23200.4|23185.4|37
1614199500000|2021-02-24 20:45:00|23205.4|23190.4|23210.4|23195.4|23215.4|23200.4|23205.4|23190.4|6
1614199800000|2021-02-24 20:50:00|23215.4|23200.4|23200.4|23185.4|23215.4|23200.4|23200.4|23185.4|9
1614200100000|2021-02-24 20:55:00|23205.4|23190.4|23205.4|23190.4|23215.4|23200.4|23200.4|23185.4|24
1614200400000|2021-02-24 21:00:00|23221.7|23181.7|23221.1|23181.1|23224.9|23184.9|23209.3|23169.3|2
1614200700000|2021-02-24 21:05:00|23221|23181|23238.9|23198.9|23238.9|23198.9|23216.8|23176.8|0
1614201000000|2021-02-24 21:10:00|23238.7|23198.7|23255.3|23215.3|23257.4|23217.4|23237.1|23197.1|0
1614201300000|2021-02-24 21:15:00|23254.7|23214.7|23257|23217|23258.6|23218.6|23254.2|23214.2|0
1614201600000|2021-02-24 21:20:00|23256.5|23216.5|23256.5|23216.5|23259.1|23219.1|23255.5|23215.5|0
1614201900000|2021-02-24 21:25:00|23256|23216|23260.1|23220.1|23261.1|23221.1|23256|23216|0
1614202200000|2021-02-24 21:30:00|23260.5|23220.5|23253.5|23213.5|23261|23221|23247.9|23207.9|0
1614202500000|2021-02-24 21:35:00|23253.3|23213.3|23255.6|23215.6|23257.3|23217.3|23251.7|23211.7|0
1614202800000|2021-02-24 21:40:00|23255.3|23215.3|23253|23213|23256.8|23216.8|23251.8|23211.8|0
1614203100000|2021-02-24 21:45:00|23252.8|23212.8|23259.2|23219.2|23259.2|23219.2|23246.2|23206.2|0
1614203400000|2021-02-24 21:50:00|23259|23219|23244.8|23204.8|23260.5|23220.5|23241.1|23201.1|0
1614203700000|2021-02-24 21:55:00|23244.6|23204.6|23234.9|23194.9|23246.1|23206.1|23230.8|23190.8|0
1614204000000|2021-02-24 22:00:00|23235.9|23195.9|23232.8|23192.8|23235.9|23195.9|23231.2|23191.2|0
1614204300000|2021-02-24 22:05:00|23231.2|23191.2|23229.7|23189.7|23232.8|23192.8|23229.2|23189.2|0
1614204600000|2021-02-24 22:10:00|23229.2|23189.2|23231.2|23191.2|23231.8|23191.8|23227.6|23187.6|0
1614204900000|2021-02-24 22:15:00|23233.8|23193.8|23230.7|23190.7|23233.8|23193.8|23230.7|23190.7|0
1614205200000|2021-02-24 22:20:00|23229.7|23189.7|23232.3|23192.3|23232.3|23192.3|23229.2|23189.2|0
1614205500000|2021-02-24 22:25:00|23231.8|23191.8|23228.6|23188.6|23231.8|23191.8|23228.1|23188.1|0
1614205800000|2021-02-24 22:30:00|23228.1|23188.1|23227.1|23187.1|23228.1|23188.1|23227.1|23187.1|0
1614206100000|2021-02-24 22:35:00|23228.1|23188.1|23227.1|23187.1|23228.1|23188.1|23225.5|23185.5|0
1614206400000|2021-02-24 22:40:00|23226|23186|23227.1|23187.1|23228.1|23188.1|23225|23185|0
1614206700000|2021-02-24 22:45:00|23227.6|23187.6|23227.6|23187.6|23229.7|23189.7|23227.6|23187.6|0
1614207000000|2021-02-24 22:50:00|23227.1|23187.1|23225|23185|23228.6|23188.6|23225|23185|0
1614207300000|2021-02-24 22:55:00|23226.6|23186.6|23225|23185|23227.6|23187.6|23225|23185|0
1614207600000|2021-02-24 23:00:00|23224.6|23184.6|23224.4|23184.4|23235|23195|23224.4|23184.4|0
1614207900000|2021-02-24 23:05:00|23224.2|23184.2|23230|23190|23230|23190|23221.9|23181.9|0
1614208200000|2021-02-24 23:10:00|23230.2|23190.2|23235.6|23195.6|23238|23198|23230|23190|0
1614208500000|2021-02-24 23:15:00|23235.5|23195.5|23236.8|23196.8|23239.3|23199.3|23232.5|23192.5|0
1614208800000|2021-02-24 23:20:00|23236.9|23196.9|23243.1|23203.1|23244.3|23204.3|23236.8|23196.8|0
1614209100000|2021-02-24 23:25:00|23243.3|23203.3|23241.2|23201.2|23244.3|23204.3|23239.3|23199.3|0
1614209400000|2021-02-24 23:30:00|23241.3|23201.3|23265.7|23225.7|23268|23228|23241.3|23201.3|0
1614209700000|2021-02-24 23:35:00|23265.8|23225.8|23263.7|23223.7|23267.5|23227.5|23260.6|23220.6|0
1614210000000|2021-02-24 23:40:00|23263.8|23223.8|23271.8|23231.8|23271.8|23231.8|23261.2|23221.2|0
1614210300000|2021-02-24 23:45:00|23271.6|23231.6|23281.2|23241.2|23285|23245|23270.6|23230.6|0
1614210600000|2021-02-24 23:50:00|23280.9|23240.9|23280.5|23240.5|23281.2|23241.2|23276.4|23236.4|0
1614210900000|2021-02-24 23:55:00|23279.5|23239.5|23285.8|23245.8|23292.6|23252.6|23279.5|23239.5|0
1614211200000|2021-02-25 00:00:00|23285.6|23245.6|23272.7|23232.7|23288.3|23248.3|23272.7|23232.7|0
1614211500000|2021-02-25 00:05:00|23272.8|23232.8|23270.4|23230.4|23277.7|23237.7|23270.1|23230.1|0
1614211800000|2021-02-25 00:10:00|23271.4|23231.4|23268.4|23228.4|23275.2|23235.2|23267.1|23227.1|0
1614212100000|2021-02-25 00:15:00|23268.1|23228.1|23245.3|23205.3|23268.1|23228.1|23232|23192|0
1614212400000|2021-02-25 00:20:00|23245.1|23205.1|23247.5|23207.5|23251|23211|23239|23199|0
1614212700000|2021-02-25 00:25:00|23248.6|23208.6|23257.1|23217.1|23263.7|23223.7|23248.6|23208.6|0
1614213000000|2021-02-25 00:30:00|23257.3|23217.3|23262.8|23222.8|23263.2|23223.2|23256.7|23216.7|0
1614213300000|2021-02-25 00:35:00|23263|23223|23238.2|23198.2|23263|23223|23238.1|23198.1|0
1614213600000|2021-02-25 00:40:00|23238.1|23198.1|23242.2|23202.2|23245.6|23205.6|23232.7|23192.7|0
1614213900000|2021-02-25 00:45:00|23243.2|23203.2|23257.1|23217.1|23257.4|23217.4|23243.2|23203.2|0
1614214200000|2021-02-25 00:50:00|23256.9|23216.9|23256.8|23216.8|23257.4|23217.4|23251.1|23211.1|0
1614214500000|2021-02-25 00:55:00|23256.9|23216.9|23262.3|23222.3|23262.9|23222.9|23251|23211|0
1614214800000|2021-02-25 01:00:00|23262.5|23222.5|23249.9|23209.9|23263.4|23223.4|23249.9|23209.9|0
1614215100000|2021-02-25 01:05:00|23249.8|23209.8|23237.5|23197.5|23262.1|23222.1|23231.5|23191.5|0
1614215400000|2021-02-25 01:10:00|23237.3|23197.3|23261.8|23221.8|23261.9|23221.9|23237.3|23197.3|0
1614215700000|2021-02-25 01:15:00|23261.9|23221.9|23267.9|23227.9|23268.8|23228.8|23261.8|23221.8|0
1614216000000|2021-02-25 01:20:00|23268|23228|23267.5|23227.5|23268.2|23228.2|23261.6|23221.6|0
1614216300000|2021-02-25 01:25:00|23267.6|23227.6|23273|23233|23279.4|23239.4|23267|23227|0
1614216600000|2021-02-25 01:30:00|23272.9|23232.9|23269.7|23229.7|23279.1|23239.1|23266.1|23226.1|0
1614216900000|2021-02-25 01:35:00|23269.6|23229.6|23254.6|23214.6|23272.9|23232.9|23254.3|23214.3|0
1614217200000|2021-02-25 01:40:00|23254.4|23214.4|23260.1|23220.1|23266.4|23226.4|23254.1|23214.1|0
1614217500000|2021-02-25 01:45:00|23260|23220|23266|23226|23272.3|23232.3|23260|23220|0
1614217800000|2021-02-25 01:50:00|23266.1|23226.1|23253.3|23213.3|23266.3|23226.3|23253.1|23213.1|0
1614218100000|2021-02-25 01:55:00|23252.8|23212.8|23258.8|23218.8|23265.4|23225.4|23252.8|23212.8|0
1614218400000|2021-02-25 02:00:00|23257.8|23217.8|23264.4|23224.4|23264.7|23224.7|23252.5|23212.5|0
1614218700000|2021-02-25 02:05:00|23264.2|23224.2|23261.3|23221.3|23264.4|23224.4|23255.1|23215.1|0
1614219000000|2021-02-25 02:10:00|23262.3|23222.3|23276.5|23236.5|23276.7|23236.7|23258.2|23218.2|0
1614219300000|2021-02-25 02:15:00|23276.6|23236.6|23276.9|23236.9|23276.9|23236.9|23270.5|23230.5|0
1614219600000|2021-02-25 02:20:00|23279|23239|23281.9|23241.9|23288.4|23248.4|23276.8|23236.8|0
1614219900000|2021-02-25 02:25:00|23282|23242|23282.3|23242.3|23285.2|23245.2|23281.6|23241.6|0
1614220200000|2021-02-25 02:30:00|23282.5|23242.5|23284.2|23244.2|23288.3|23248.3|23281.9|23241.9|0
1614220500000|2021-02-25 02:35:00|23284.3|23244.3|23290.6|23250.6|23290.8|23250.8|23281.1|23241.1|0
1614220800000|2021-02-25 02:40:00|23290.8|23250.8|23289.7|23249.7|23290.8|23250.8|23283.9|23243.9|0
1614221100000|2021-02-25 02:45:00|23289.6|23249.6|23289.9|23249.9|23295.6|23255.6|23283.9|23243.9|0
1614221400000|2021-02-25 02:50:00|23290|23250|23289.7|23249.7|23290.2|23250.2|23283.7|23243.7|0
1614221700000|2021-02-25 02:55:00|23289.6|23249.6|23289.3|23249.3|23296|23256|23283.6|23243.6|0
1614222000000|2021-02-25 03:00:00|23287.2|23247.2|23277.9|23237.9|23289.3|23249.3|23277.4|23237.4|0
1614222300000|2021-02-25 03:05:00|23280.7|23240.7|23284.2|23244.2|23290.2|23250.2|23277.9|23237.9|0
1614222600000|2021-02-25 03:10:00|23285.2|23245.2|23289.7|23249.7|23290|23250|23283.4|23243.4|0
1614222900000|2021-02-25 03:15:00|23289.9|23249.9|23289.6|23249.6|23295.7|23255.7|23289.4|23249.4|0
1614223200000|2021-02-25 03:20:00|23289.7|23249.7|23290.2|23250.2|23290.2|23250.2|23289.6|23249.6|0
1614223500000|2021-02-25 03:25:00|23290.3|23250.3|23302.3|23262.3|23302.3|23262.3|23290.2|23250.2|0
1614223800000|2021-02-25 03:30:00|23302.4|23262.4|23302.6|23262.6|23308.1|23268.1|23301.9|23261.9|0
1614224100000|2021-02-25 03:35:00|23303.6|23263.6|23307.7|23267.7|23308.1|23268.1|23301.9|23261.9|0
1614224400000|2021-02-25 03:40:00|23307.8|23267.8|23301.6|23261.6|23307.8|23267.8|23301.6|23261.6|0
1614224700000|2021-02-25 03:45:00|23300.5|23260.5|23295.4|23255.4|23301.7|23261.7|23292.6|23252.6|0
1614225000000|2021-02-25 03:50:00|23293.3|23253.3|23302|23262|23302.2|23262.2|23289.9|23249.9|0
1614225300000|2021-02-25 03:55:00|23302.1|23262.1|23302.2|23262.2|23308|23268|23296.5|23256.5|0
1614225600000|2021-02-25 04:00:00|23302.3|23262.3|23302|23262|23308.4|23268.4|23302|23262|0
1614225900000|2021-02-25 04:05:00|23302.2|23262.2|23299.1|23259.1|23302.3|23262.3|23296.2|23256.2|0
1614226200000|2021-02-25 04:10:00|23298|23258|23302|23262|23302.2|23262.2|23295.9|23255.9|0
1614226500000|2021-02-25 04:15:00|23302.2|23262.2|23302.4|23262.4|23302.6|23262.6|23296.8|23256.8|0
1614226800000|2021-02-25 04:20:00|23302.3|23262.3|23302.2|23262.2|23302.4|23262.4|23296.5|23256.5|0
1614227100000|2021-02-25 04:25:00|23301.1|23261.1|23302.9|23262.9|23303.3|23263.3|23299.4|23259.4|0
1614227400000|2021-02-25 04:30:00|23303|23263|23308.7|23268.7|23309|23269|23302.9|23262.9|0
1614227700000|2021-02-25 04:35:00|23308.6|23268.6|23315|23275|23315|23275|23302.9|23262.9|0
1614228000000|2021-02-25 04:40:00|23314.9|23274.9|23314.6|23274.6|23321.2|23281.2|23314.6|23274.6|0
1614228300000|2021-02-25 04:45:00|23314.8|23274.8|23314.8|23274.8|23314.9|23274.9|23314.5|23274.5|0
1614228600000|2021-02-25 04:50:00|23314.6|23274.6|23314.6|23274.6|23314.8|23274.8|23308.8|23268.8|0
1614228900000|2021-02-25 04:55:00|23314.7|23274.7|23308.5|23268.5|23315.4|23275.4|23308.5|23268.5|0
1614229200000|2021-02-25 05:00:00|23308.6|23268.6|23316.4|23276.4|23327.2|23287.2|23308.6|23268.6|0
1614229500000|2021-02-25 05:05:00|23316.5|23276.5|23304.5|23264.5|23316.7|23276.7|23304.4|23264.4|0
1614229800000|2021-02-25 05:10:00|23304.4|23264.4|23306|23266|23306.4|23266.4|23298.4|23258.4|0
1614230100000|2021-02-25 05:15:00|23306.1|23266.1|23314.3|23274.3|23314.4|23274.4|23306|23266|0
1614230400000|2021-02-25 05:20:00|23314.4|23274.4|23311.2|23271.2|23320.1|23280.1|23308.4|23268.4|0
1614230700000|2021-02-25 05:25:00|23312.2|23272.2|23304.8|23264.8|23314.1|23274.1|23302.1|23262.1|0
1614231000000|2021-02-25 05:30:00|23305.9|23265.9|23313.7|23273.7|23314|23274|23301.6|23261.6|0
1614231300000|2021-02-25 05:35:00|23313.8|23273.8|23313.8|23273.8|23313.9|23273.9|23307.6|23267.6|0
1614231600000|2021-02-25 05:40:00|23313.6|23273.6|23313.4|23273.4|23313.8|23273.8|23313|23273|0
1614231900000|2021-02-25 05:45:00|23313.6|23273.6|23306.4|23266.4|23313.6|23273.6|23306.1|23266.1|0
1614232200000|2021-02-25 05:50:00|23308.5|23268.5|23305.5|23265.5|23312.1|23272.1|23305.5|23265.5|0
1614232500000|2021-02-25 05:55:00|23305.7|23265.7|23305.2|23265.2|23311.7|23271.7|23305.1|23265.1|0
1614232800000|2021-02-25 06:00:00|23305.1|23265.1|23310.6|23270.6|23311.5|23271.5|23305.1|23265.1|0
1614233100000|2021-02-25 06:05:00|23310.8|23270.8|23304.6|23264.6|23310.9|23270.9|23304.2|23264.2|0
1614233400000|2021-02-25 06:10:00|23304.3|23264.3|23298.7|23258.7|23304.8|23264.8|23298.5|23258.5|0
1614233700000|2021-02-25 06:15:00|23298.6|23258.6|23304.5|23264.5|23304.5|23264.5|23298.2|23258.2|0
1614234000000|2021-02-25 06:20:00|23304.3|23264.3|23309.9|23269.9|23310.9|23270.9|23304.3|23264.3|0
1614234300000|2021-02-25 06:25:00|23309.8|23269.8|23303.8|23263.8|23309.8|23269.8|23303.8|23263.8|0
1614234600000|2021-02-25 06:30:00|23303.7|23263.7|23303.8|23263.8|23310.1|23270.1|23298.1|23258.1|0
1614234900000|2021-02-25 06:35:00|23304|23264|23302.4|23262.4|23309.5|23269.5|23301.6|23261.6|0
1614235200000|2021-02-25 06:40:00|23302.5|23262.5|23300.5|23260.5|23305.9|23265.9|23296.4|23256.4|0
1614235500000|2021-02-25 06:45:00|23300.4|23260.4|23296.7|23256.7|23305.9|23265.9|23296.3|23256.3|0
1614235800000|2021-02-25 06:50:00|23296.6|23256.6|23303.4|23263.4|23303.5|23263.5|23296.5|23256.5|0
1614236100000|2021-02-25 06:55:00|23303.5|23263.5|23309.7|23269.7|23309.9|23269.9|23297.7|23257.7|0
1614236400000|2021-02-25 07:00:00|23309.8|23269.8|23265.4|23250.4|23315.3|23275.3|23260.4|23245.4|53
1614236700000|2021-02-25 07:05:00|23255.4|23240.4|23250.4|23235.4|23255.4|23240.4|23245.4|23230.4|17
1614237000000|2021-02-25 07:10:00|23245.4|23230.4|23240.4|23225.4|23250.4|23235.4|23240.4|23225.4|35
1614237300000|2021-02-25 07:15:00|23245.4|23230.4|23250.4|23235.4|23250.4|23235.4|23240.4|23225.4|33
1614237600000|2021-02-25 07:20:00|23240.4|23225.4|23235.4|23220.4|23245.4|23230.4|23235.4|23220.4|25
1614237900000|2021-02-25 07:25:00|23240.4|23225.4|23235.4|23220.4|23245.4|23230.4|23235.4|23220.4|32
1614238200000|2021-02-25 07:30:00|23230.4|23215.4|23210.4|23195.4|23230.4|23215.4|23210.4|23195.4|29
1614238500000|2021-02-25 07:35:00|23215.4|23200.4|23225.4|23210.4|23225.4|23210.4|23210.4|23195.4|40
1614238800000|2021-02-25 07:40:00|23230.4|23215.4|23240.4|23225.4|23245.4|23230.4|23225.4|23210.4|47
1614239100000|2021-02-25 07:45:00|23235.4|23220.4|23230.4|23215.4|23235.4|23220.4|23230.4|23215.4|15
1614239400000|2021-02-25 07:50:00|23235.4|23220.4|23240.4|23225.4|23245.4|23230.4|23235.4|23220.4|40
1614239700000|2021-02-25 07:55:00|23245.4|23230.4|23260.4|23245.4|23260.4|23245.4|23245.4|23230.4|89
1614240000000|2021-02-25 08:00:00|23265.4|23250.4|23300.4|23285.4|23325.4|23310.4|23245.4|23230.4|690
1614240300000|2021-02-25 08:05:00|23295.4|23280.4|23220.4|23205.4|23315.4|23300.4|23205.4|23190.4|681
1614240600000|2021-02-25 08:10:00|23225.4|23210.4|23235.4|23220.4|23260.4|23245.4|23205.4|23190.4|428
1614240900000|2021-02-25 08:15:00|23225.4|23210.4|23190.4|23175.4|23245.4|23230.4|23180.4|23165.4|394
1614241200000|2021-02-25 08:20:00|23185.4|23170.4|23225.4|23210.4|23225.4|23210.4|23180.4|23165.4|319
1614241500000|2021-02-25 08:25:00|23230.4|23215.4|23245.4|23230.4|23265.4|23250.4|23220.4|23205.4|411
1614241800000|2021-02-25 08:30:00|23240.4|23225.4|23160.4|23145.4|23240.4|23225.4|23160.4|23145.4|244
1614242100000|2021-02-25 08:35:00|23165.4|23150.4|23230.4|23215.4|23235.4|23220.4|23160.4|23145.4|419
1614242400000|2021-02-25 08:40:00|23231.1|23216.1|23231.1|23216.1|23256.1|23241.1|23226.1|23211.1|151
1614242700000|2021-02-25 08:45:00|23226.1|23211.1|23206.1|23191.1|23241.1|23226.1|23206.1|23191.1|141
1614243000000|2021-02-25 08:50:00|23211.1|23196.1|23261.1|23246.1|23266.1|23251.1|23211.1|23196.1|205
1614243300000|2021-02-25 08:55:00|23256.1|23241.1|23231.1|23216.1|23261.1|23246.1|23231.1|23216.1|313
1614243600000|2021-02-25 09:00:00|23226.1|23211.1|23191.1|23176.1|23236.1|23221.1|23186.1|23171.1|191
1614243900000|2021-02-25 09:05:00|23186.1|23171.1|23186.1|23171.1|23191.1|23176.1|23166.1|23151.1|214
1614244200000|2021-02-25 09:10:00|23191.1|23176.1|23161.1|23146.1|23191.1|23176.1|23151.1|23136.1|488
1614244500000|2021-02-25 09:15:00|23156.1|23141.1|23171.1|23156.1|23176.1|23161.1|23151.1|23136.1|158
1614244800000|2021-02-25 09:20:00|23176.1|23161.1|23171.1|23156.1|23201.1|23186.1|23151.1|23136.1|126
1614245100000|2021-02-25 09:25:00|23176.1|23161.1|23201.1|23186.1|23201.1|23186.1|23151.1|23136.1|325
1614245400000|2021-02-25 09:30:00|23191.1|23176.1|23171.1|23156.1|23201.1|23186.1|23166.1|23151.1|154
1614245700000|2021-02-25 09:35:00|23176.1|23161.1|23206.1|23191.1|23206.1|23191.1|23171.1|23156.1|154
1614246000000|2021-02-25 09:40:00|23211.1|23196.1|23221.1|23206.1|23221.1|23206.1|23196.1|23181.1|153
1614246300000|2021-02-25 09:45:00|23226.1|23211.1|23206.1|23191.1|23226.1|23211.1|23196.1|23181.1|256
1614246600000|2021-02-25 09:50:00|23211.1|23196.1|23191.1|23176.1|23221.1|23206.1|23191.1|23176.1|131
1614246900000|2021-02-25 09:55:00|23186.1|23171.1|23221.1|23206.1|23221.1|23206.1|23181.1|23166.1|159
1614247200000|2021-02-25 10:00:00|23216.1|23201.1|23196.1|23181.1|23221.1|23206.1|23196.1|23181.1|105
1614247500000|2021-02-25 10:05:00|23191.1|23176.1|23171.1|23156.1|23196.1|23181.1|23161.1|23146.1|170
1614247800000|2021-02-25 10:10:00|23176.1|23161.1|23176.1|23161.1|23181.1|23166.1|23156.1|23141.1|97
1614248100000|2021-02-25 10:15:00|23181.1|23166.1|23191.1|23176.1|23201.1|23186.1|23176.1|23161.1|77
1614248400000|2021-02-25 10:20:00|23186.1|23171.1|23166.1|23151.1|23191.1|23176.1|23166.1|23151.1|77
1614248700000|2021-02-25 10:25:00|23171.1|23156.1|23171.1|23156.1|23191.1|23176.1|23161.1|23146.1|117
1614249000000|2021-02-25 10:30:00|23166.1|23151.1|23186.1|23171.1|23191.1|23176.1|23166.1|23151.1|75
1614249300000|2021-02-25 10:35:00|23191.1|23176.1|23211.1|23196.1|23216.1|23201.1|23191.1|23176.1|62
1614249600000|2021-02-25 10:40:00|23206.1|23191.1|23196.1|23181.1|23216.1|23201.1|23196.1|23181.1|58
1614249900000|2021-02-25 10:45:00|23191.1|23176.1|23186.1|23171.1|23201.1|23186.1|23181.1|23166.1|66
1614250200000|2021-02-25 10:50:00|23191.1|23176.1|23191.1|23176.1|23196.1|23181.1|23176.1|23161.1|97
1614250500000|2021-02-25 10:55:00|23196.1|23181.1|23206.1|23191.1|23206.1|23191.1|23196.1|23181.1|52
1614250800000|2021-02-25 11:00:00|23211.1|23196.1|23186.1|23171.1|23216.1|23201.1|23186.1|23171.1|49
1614251100000|2021-02-25 11:05:00|23191.1|23176.1|23171.1|23156.1|23191.1|23176.1|23161.1|23146.1|84
1614251400000|2021-02-25 11:10:00|23176.1|23161.1|23186.1|23171.1|23191.1|23176.1|23176.1|23161.1|38
1614251700000|2021-02-25 11:15:00|23181.1|23166.1|23146.1|23131.1|23181.1|23166.1|23146.1|23131.1|159
1614252000000|2021-02-25 11:20:00|23151.1|23136.1|23116.1|23101.1|23151.1|23136.1|23106.1|23091.1|308
1614252300000|2021-02-25 11:25:00|23111.1|23096.1|23091.1|23076.1|23126.1|23111.1|23081.1|23066.1|334
1614252600000|2021-02-25 11:30:00|23086.1|23071.1|23106.1|23091.1|23106.1|23091.1|23081.1|23066.1|120
1614252900000|2021-02-25 11:35:00|23101.1|23086.1|23081.1|23066.1|23116.1|23101.1|23081.1|23066.1|125
1614253200000|2021-02-25 11:40:00|23076.1|23061.1|23101.1|23086.1|23106.1|23091.1|23076.1|23061.1|97
1614253500000|2021-02-25 11:45:00|23096.1|23081.1|23066.1|23051.1|23101.1|23086.1|23061.1|23046.1|150
1614253800000|2021-02-25 11:50:00|23071.1|23056.1|23086.1|23071.1|23091.1|23076.1|23071.1|23056.1|111
1614254100000|2021-02-25 11:55:00|23091.1|23076.1|23106.1|23091.1|23111.1|23096.1|23091.1|23076.1|49
1614254400000|2021-02-25 12:00:00|23111.1|23096.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|94
1614254700000|2021-02-25 12:05:00|23116.1|23101.1|23101.1|23086.1|23116.1|23101.1|23086.1|23071.1|95
1614255000000|2021-02-25 12:10:00|23096.1|23081.1|23116.1|23101.1|23116.1|23101.1|23096.1|23081.1|60
1614255300000|2021-02-25 12:15:00|23111.1|23096.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|42
1614255600000|2021-02-25 12:20:00|23126.1|23111.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|43
1614255900000|2021-02-25 12:25:00|23126.1|23111.1|23136.1|23121.1|23141.1|23126.1|23121.1|23106.1|93
1614256200000|2021-02-25 12:30:00|23141.1|23126.1|23131.1|23116.1|23141.1|23126.1|23131.1|23116.1|77
1614256500000|2021-02-25 12:35:00|23126.1|23111.1|23126.1|23111.1|23131.1|23116.1|23126.1|23111.1|91
1614256800000|2021-02-25 12:40:00|23127.2|23112.2|23112.2|23097.2|23132.2|23117.2|23112.2|23097.2|62
1614257100000|2021-02-25 12:45:00|23107.2|23092.2|23112.2|23097.2|23112.2|23097.2|23102.2|23087.2|87
1614257400000|2021-02-25 12:50:00|23107.2|23092.2|23112.2|23097.2|23112.2|23097.2|23102.2|23087.2|58
1614257700000|2021-02-25 12:55:00|23117.2|23102.2|23142.2|23127.2|23142.2|23127.2|23117.2|23102.2|113
1614258000000|2021-02-25 13:00:00|23137.2|23122.2|23122.2|23107.2|23137.2|23122.2|23117.2|23102.2|120
1614258300000|2021-02-25 13:05:00|23117.2|23102.2|23132.2|23117.2|23137.2|23122.2|23117.2|23102.2|71
1614258600000|2021-02-25 13:10:00|23137.2|23122.2|23117.2|23102.2|23137.2|23122.2|23117.2|23102.2|86
1614258900000|2021-02-25 13:15:00|23112.2|23097.2|23137.2|23122.2|23137.2|23122.2|23112.2|23097.2|96
1614259200000|2021-02-25 13:20:00|23132.2|23117.2|23137.2|23122.2|23137.2|23122.2|23127.2|23112.2|53
1614259500000|2021-02-25 13:25:00|23142.2|23127.2|23137.2|23122.2|23142.2|23127.2|23132.2|23117.2|75
1614259800000|2021-02-25 13:30:00|23132.2|23117.2|23157.2|23142.2|23157.2|23142.2|23132.2|23117.2|113
1614260100000|2021-02-25 13:35:00|23152.2|23137.2|23177.2|23162.2|23177.2|23162.2|23152.2|23137.2|88
1614260400000|2021-02-25 13:40:00|23172.2|23157.2|23162.2|23147.2|23177.2|23162.2|23162.2|23147.2|109
1614260700000|2021-02-25 13:45:00|23157.2|23142.2|23167.2|23152.2|23172.2|23157.2|23152.2|23137.2|71
1614261000000|2021-02-25 13:50:00|23172.2|23157.2|23172.2|23157.2|23182.2|23167.2|23172.2|23157.2|42
1614261300000|2021-02-25 13:55:00|23167.2|23152.2|23162.2|23147.2|23177.2|23162.2|23162.2|23147.2|86
1614261600000|2021-02-25 14:00:00|23167.2|23152.2|23152.2|23137.2|23172.2|23157.2|23142.2|23127.2|152
1614261900000|2021-02-25 14:05:00|23147.2|23132.2|23142.2|23127.2|23147.2|23132.2|23132.2|23117.2|134
1614262200000|2021-02-25 14:10:00|23147.2|23132.2|23147.2|23132.2|23147.2|23132.2|23142.2|23127.2|703
1614262500000|2021-02-25 14:15:00|23152.2|23137.2|23142.2|23127.2|23152.2|23137.2|23142.2|23127.2|310
1614262800000|2021-02-25 14:20:00|23137.2|23122.2|23147.2|23132.2|23147.2|23132.2|23137.2|23122.2|37
1614263100000|2021-02-25 14:25:00|23152.2|23137.2|23142.2|23127.2|23157.2|23142.2|23142.2|23127.2|127
1614263400000|2021-02-25 14:30:00|23137.2|23122.2|23172.2|23157.2|23172.2|23157.2|23132.2|23117.2|601
1614263700000|2021-02-25 14:35:00|23177.2|23162.2|23162.2|23147.2|23187.2|23172.2|23162.2|23147.2|171
1614264000000|2021-02-25 14:40:00|23167.2|23152.2|23177.2|23162.2|23202.2|23187.2|23167.2|23152.2|286
1614264300000|2021-02-25 14:45:00|23182.2|23167.2|23177.2|23162.2|23192.2|23177.2|23172.2|23157.2|135
1614264600000|2021-02-25 14:50:00|23182.2|23167.2|23162.2|23147.2|23187.2|23172.2|23157.2|23142.2|160
1614264900000|2021-02-25 14:55:00|23157.2|23142.2|23167.2|23152.2|23172.2|23157.2|23152.2|23137.2|121
1614265200000|2021-02-25 15:00:00|23162.2|23147.2|23127.2|23112.2|23162.2|23147.2|23127.2|23112.2|150
1614265500000|2021-02-25 15:05:00|23122.2|23107.2|23107.2|23092.2|23122.2|23107.2|23082.2|23067.2|262
1614265800000|2021-02-25 15:10:00|23107.4|23092.4|23142.4|23127.4|23152.4|23137.4|23107.4|23092.4|275
1614266100000|2021-02-25 15:15:00|23137.4|23122.4|23172.4|23157.4|23172.4|23157.4|23137.4|23122.4|213
1614266400000|2021-02-25 15:20:00|23182.4|23167.4|23192.4|23177.4|23197.4|23182.4|23177.4|23162.4|261
1614266700000|2021-02-25 15:25:00|23187.4|23172.4|23137.4|23122.4|23187.4|23172.4|23117.4|23102.4|176
1614267000000|2021-02-25 15:30:00|23132.4|23117.4|23122.4|23107.4|23132.4|23117.4|23107.4|23092.4|252
1614267300000|2021-02-25 15:35:00|23127.4|23112.4|23087.4|23072.4|23127.4|23112.4|23077.4|23062.4|287
1614267600000|2021-02-25 15:40:00|23092.4|23077.4|23122.4|23107.4|23122.4|23107.4|23082.4|23067.4|137
1614267900000|2021-02-25 15:45:00|23117.4|23102.4|23097.4|23082.4|23127.4|23112.4|23092.4|23077.4|231
1614268200000|2021-02-25 15:50:00|23092.4|23077.4|23127.4|23112.4|23127.4|23112.4|23077.4|23062.4|220
1614268500000|2021-02-25 15:55:00|23132.4|23117.4|23137.4|23122.4|23147.4|23132.4|23127.4|23112.4|196
1614268800000|2021-02-25 16:00:00|23132.4|23117.4|23137.4|23122.4|23152.4|23137.4|23132.4|23117.4|130
1614269100000|2021-02-25 16:05:00|23132.4|23117.4|23142.4|23127.4|23147.4|23132.4|23112.4|23097.4|105
1614269400000|2021-02-25 16:10:00|23147.4|23132.4|23122.4|23107.4|23147.4|23132.4|23122.4|23107.4|171
1614269700000|2021-02-25 16:15:00|23117.4|23102.4|23137.4|23122.4|23142.4|23127.4|23102.4|23087.4|1220
1614270000000|2021-02-25 16:20:00|23132.4|23117.4|23112.4|23097.4|23137.4|23122.4|23092.4|23077.4|267
1614270300000|2021-02-25 16:25:00|23107.4|23092.4|23097.4|23082.4|23117.4|23102.4|23092.4|23077.4|369
1614270600000|2021-02-25 16:30:00|23102.4|23087.4|23077.4|23062.4|23102.4|23087.4|23067.4|23052.4|294
1614270900000|2021-02-25 16:35:00|23082.4|23067.4|23057.4|23042.4|23082.4|23067.4|23037.4|23022.4|1379
1614271200000|2021-02-25 16:40:00|23052.4|23037.4|23022.4|23007.4|23052.4|23037.4|23017.4|23002.4|134
1614271500000|2021-02-25 16:45:00|23017.4|23002.4|22982.4|22967.4|23017.4|23002.4|22972.4|22957.4|347
1614271800000|2021-02-25 16:50:00|22987.4|22962.4|22992.4|22972.4|23002.4|22982.4|22962.4|22942.4|358
1614272100000|2021-02-25 16:55:00|22987.4|22967.4|22982.4|22957.4|22997.4|22977.4|22972.4|22947.4|41
1614272400000|2021-02-25 17:00:00|22977.4|22952.4|22982.4|22962.4|22982.4|22962.4|22962.4|22937.4|32
1614272700000|2021-02-25 17:05:00|22977.4|22957.4|22992.4|22967.4|22992.4|22972.4|22967.4|22947.4|34
1614273000000|2021-02-25 17:10:00|22987.4|22962.4|23007.4|22982.4|23012.4|22987.4|22967.4|22942.4|38
1614273300000|2021-02-25 17:15:00|23002.4|22977.4|22987.4|22967.4|23012.4|22992.4|22987.4|22967.4|28
1614273600000|2021-02-25 17:20:00|22992.4|22972.4|22992.4|22967.4|23002.4|22982.4|22972.4|22952.4|17
1614273900000|2021-02-25 17:25:00|22987.4|22962.4|22962.4|22937.4|22992.4|22962.4|22957.4|22937.4|47
1614274200000|2021-02-25 17:30:00|22957.4|22932.4|22937.4|22917.4|22962.4|22937.4|22932.4|22912.4|48
1614274500000|2021-02-25 17:35:00|22942.4|22912.4|22957.4|22932.4|22957.4|22937.4|22927.4|22907.4|29
1614274800000|2021-02-25 17:40:00|22952.4|22927.4|22947.4|22922.4|22957.4|22927.4|22927.4|22907.4|18
1614275100000|2021-02-25 17:45:00|22942.4|22927.4|22932.4|22907.4|22952.4|22932.4|22927.4|22907.4|42
1614275400000|2021-02-25 17:50:00|22927.4|22902.4|22882.4|22862.4|22937.4|22912.4|22882.4|22857.4|65
1614275700000|2021-02-25 17:55:00|22877.4|22857.4|22852.4|22827.4|22892.4|22867.4|22837.4|22817.4|152
1614276000000|2021-02-25 18:00:00|22847.4|22832.4|22842.4|22817.4|22882.4|22862.4|22812.4|22787.4|340
1614276300000|2021-02-25 18:05:00|22847.4|22822.4|22872.4|22847.4|22872.4|22847.4|22822.4|22802.4|102
1614276600000|2021-02-25 18:10:00|22867.4|22852.4|22892.4|22867.4|22892.4|22867.4|22852.4|22827.4|50
1614276900000|2021-02-25 18:15:00|22887.4|22862.4|22907.4|22882.4|22907.4|22887.4|22867.4|22847.4|40
1614277200000|2021-02-25 18:20:00|22902.4|22887.4|22927.4|22907.4|22927.4|22907.4|22902.4|22882.4|90
1614277500000|2021-02-25 18:25:00|22922.4|22902.4|22917.4|22892.4|22927.4|22907.4|22902.4|22882.4|63
1614277800000|2021-02-25 18:30:00|22912.4|22887.4|22897.4|22877.4|22922.4|22902.4|22892.4|22872.4|16
1614278100000|2021-02-25 18:35:00|22902.4|22872.4|22922.4|22897.4|22922.4|22902.4|22887.4|22867.4|26
1614278400000|2021-02-25 18:40:00|22917.4|22892.4|22932.4|22907.4|22937.4|22917.4|22907.4|22887.4|33
1614278700000|2021-02-25 18:45:00|22927.4|22902.4|22937.4|22917.4|22942.4|22922.4|22917.4|22897.4|38
1614279000000|2021-02-25 18:50:00|22932.4|22912.4|22897.4|22872.4|22937.4|22917.4|22892.4|22867.4|18
1614279300000|2021-02-25 18:55:00|22892.4|22877.4|22902.4|22877.4|22907.4|22887.4|22882.4|22862.4|30
1614279600000|2021-02-25 19:00:00|22897.4|22872.4|22922.4|22897.4|22927.4|22907.4|22882.4|22857.4|8
1614279900000|2021-02-25 19:05:00|22917.4|22902.4|22947.4|22922.4|22952.4|22932.4|22917.4|22897.4|24
1614280200000|2021-02-25 19:10:00|22952.4|22927.4|22957.4|22932.4|22972.4|22952.4|22947.4|22922.4|55
1614280500000|2021-02-25 19:15:00|22962.4|22937.4|22992.4|22967.4|22992.4|22972.4|22957.4|22937.4|70
1614280800000|2021-02-25 19:20:00|22987.4|22962.4|23002.4|22977.4|23002.4|22982.4|22987.4|22962.4|48
1614281100000|2021-02-25 19:25:00|22997.4|22982.4|22987.4|22972.4|22997.4|22982.4|22982.4|22957.4|53
1614281400000|2021-02-25 19:30:00|22982.4|22967.4|22952.4|22937.4|22987.4|22972.4|22952.4|22937.4|40
1614281700000|2021-02-25 19:35:00|22957.4|22942.4|22927.4|22912.4|22957.4|22942.4|22927.4|22912.4|19
1614282000000|2021-02-25 19:40:00|22937.4|22922.4|22932.4|22917.4|22937.4|22922.4|22932.4|22917.4|6
1614282300000|2021-02-25 19:45:00|22937.4|22922.4|22922.4|22907.4|22937.4|22922.4|22917.4|22902.4|49
1614282600000|2021-02-25 19:50:00|22927.4|22912.4|22912.4|22897.4|22932.4|22917.4|22912.4|22897.4|19
1614282900000|2021-02-25 19:55:00|22917.4|22902.4|22912.4|22897.4|22922.4|22907.4|22907.4|22892.4|24
1614283200000|2021-02-25 20:00:00|22902.4|22887.4|22902.4|22887.4|22927.4|22912.4|22902.4|22887.4|9
1614283500000|2021-02-25 20:05:00|22897.4|22882.4|22867.4|22852.4|22897.4|22882.4|22867.4|22852.4|28
1614283800000|2021-02-25 20:10:00|22877.4|22862.4|22867.4|22852.4|22877.4|22862.4|22857.4|22842.4|10
1614284100000|2021-02-25 20:15:00|22862.4|22847.4|22842.4|22827.4|22862.4|22847.4|22832.4|22817.4|58
1614284400000|2021-02-25 20:20:00|22852.4|22837.4|22827.4|22812.4|22852.4|22837.4|22827.4|22812.4|11
1614284700000|2021-02-25 20:25:00|22832.4|22817.4|22832.4|22817.4|22847.4|22832.4|22832.4|22817.4|9
1614285000000|2021-02-25 20:30:00|22827.4|22812.4|22817.4|22802.4|22847.4|22832.4|22812.4|22797.4|26
1614285300000|2021-02-25 20:35:00|22807.4|22792.4|22792.4|22777.4|22807.4|22792.4|22782.4|22767.4|23
1614285600000|2021-02-25 20:40:00|22787.4|22772.4|22807.4|22792.4|22807.4|22792.4|22762.4|22747.4|36
1614285900000|2021-02-25 20:45:00|22812.4|22797.4|22847.4|22832.4|22852.4|22837.4|22812.4|22797.4|36
1614286200000|2021-02-25 20:50:00|22852.4|22837.4|22832.4|22817.4|22852.4|22837.4|22807.4|22792.4|21
1614286500000|2021-02-25 20:55:00|22827.4|22812.4|22812.4|22797.4|22847.4|22832.4|22797.4|22782.4|43
1614286800000|2021-02-25 21:00:00|22823.6|22783.6|22883.9|22843.9|22890.3|22850.3|22822.9|22782.9|2
1614287100000|2021-02-25 21:05:00|22884.9|22844.9|22879.8|22839.8|22906.2|22866.2|22873|22833|0
1614287400000|2021-02-25 21:10:00|22879.6|22839.6|22858.9|22818.9|22895.2|22855.2|22844|22804|0
1614287700000|2021-02-25 21:15:00|22859.4|22819.4|22851.1|22811.1|22859.4|22819.4|22849|22809|0
1614288000000|2021-02-25 21:20:00|22851.6|22811.6|22850.1|22810.1|22854.7|22814.7|22846.4|22806.4|0
1614288300000|2021-02-25 21:25:00|22849.6|22809.6|22850.1|22810.1|22852.2|22812.2|22849.1|22809.1|0
1614288600000|2021-02-25 21:30:00|22849.7|22809.7|22846.8|22806.8|22864.3|22824.3|22834.4|22794.4|0
1614288900000|2021-02-25 21:35:00|22847.1|22807.1|22855|22815|22865.6|22825.6|22841.3|22801.3|0
1614289200000|2021-02-25 21:40:00|22855.2|22815.2|22846.8|22806.8|22865.6|22825.6|22845.6|22805.6|0
1614289500000|2021-02-25 21:45:00|22847.3|22807.3|22843.8|22803.8|22857.5|22817.5|22843.8|22803.8|0
1614289800000|2021-02-25 21:50:00|22844.2|22804.2|22801.2|22761.2|22846.8|22806.8|22801.2|22761.2|0
1614290100000|2021-02-25 21:55:00|22801.5|22761.5|22805.5|22765.5|22820|22780|22792.5|22752.5|0
1614290400000|2021-02-25 22:00:00|22805|22765|22806|22766|22807.6|22767.6|22804.5|22764.5|0
1614290700000|2021-02-25 22:05:00|22806.6|22766.6|22805.5|22765.5|22807.1|22767.1|22805|22765|0
1614291000000|2021-02-25 22:10:00|22806|22766|22801.3|22761.3|22806|22766|22799.8|22759.8|0
1614291300000|2021-02-25 22:15:00|22801.9|22761.9|22802.4|22762.4|22803.4|22763.4|22800.8|22760.8|0
1614291600000|2021-02-25 22:20:00|22801.3|22761.3|22804.9|22764.9|22807.5|22767.5|22801.3|22761.3|0
1614291900000|2021-02-25 22:25:00|22806.4|22766.4|22805.9|22765.9|22808.5|22768.5|22803.3|22763.3|0
1614292200000|2021-02-25 22:30:00|22806.4|22766.4|22805.9|22765.9|22806.4|22766.4|22803.8|22763.8|0
1614292500000|2021-02-25 22:35:00|22805.4|22765.4|22799.1|22759.1|22805.9|22765.9|22799.1|22759.1|0
1614292800000|2021-02-25 22:40:00|22800.2|22760.2|22797.4|22757.4|22802.3|22762.3|22797.4|22757.4|0
1614293100000|2021-02-25 22:45:00|22797.9|22757.9|22798.8|22758.8|22800.4|22760.4|22796.4|22756.4|0
1614293400000|2021-02-25 22:50:00|22798.3|22758.3|22803|22763|22803.5|22763.5|22798.3|22758.3|0
1614293700000|2021-02-25 22:55:00|22802.5|22762.5|22803|22763|22804.6|22764.6|22801.4|22761.4|0
1614294000000|2021-02-25 23:00:00|22803.7|22763.7|22838.1|22798.1|22845.6|22805.6|22765|22725|0
1614294300000|2021-02-25 23:05:00|22838.5|22798.5|22828.1|22788.1|22841.9|22801.9|22821.9|22781.9|0
1614294600000|2021-02-25 23:10:00|22828.3|22788.3|22840|22800|22851.9|22811.9|22828.3|22788.3|0
1614294900000|2021-02-25 23:15:00|22840.1|22800.1|22899.1|22859.1|22899.7|22859.7|22840.1|22800.1|0
1614295200000|2021-02-25 23:20:00|22899.3|22859.3|22849.7|22809.7|22902.1|22862.1|22840.9|22800.9|0
1614295500000|2021-02-25 23:25:00|22849.5|22809.5|22867.8|22827.8|22868.4|22828.4|22847.2|22807.2|0
1614295800000|2021-02-25 23:30:00|22867.7|22827.7|22880.3|22840.3|22887.2|22847.2|22852.8|22812.8|0
1614296100000|2021-02-25 23:35:00|22880.6|22840.6|22896.6|22856.6|22912.8|22872.8|22879.7|22839.7|0
1614296400000|2021-02-25 23:40:00|22896.8|22856.8|22889.7|22849.7|22905.3|22865.3|22879.1|22839.1|0
1614296700000|2021-02-25 23:45:00|22890|22850|22897.2|22857.2|22907.2|22867.2|22890|22850|0
1614297000000|2021-02-25 23:50:00|22897.3|22857.3|22876.5|22836.5|22903.4|22863.4|22872.2|22832.2|0
1614297300000|2021-02-25 23:55:00|22876.3|22836.3|22841.6|22801.6|22876.5|22836.5|22840.3|22800.3|0
1614297600000|2021-02-26 00:00:00|22841.1|22801.1|22857.8|22817.8|22870.3|22830.3|22834.1|22794.1|0
1614297900000|2021-02-26 00:05:00|22858|22818|22801.8|22761.8|22860.3|22820.3|22799.5|22759.5|0
1614298200000|2021-02-26 00:10:00|22801.9|22761.9|22813|22773|22825.9|22785.9|22784.9|22744.9|0
1614298500000|2021-02-26 00:15:00|22813.2|22773.2|22758.3|22718.3|22818.6|22778.6|22753.1|22713.1|0
1614298800000|2021-02-26 00:20:00|22758.2|22718.2|22729.1|22689.1|22764.5|22724.5|22728.9|22688.9|0
1614299100000|2021-02-26 00:25:00|22728.9|22688.9|22740.6|22700.6|22747.7|22707.7|22728.9|22688.9|0
1614299400000|2021-02-26 00:30:00|22740.8|22700.8|22728.5|22688.5|22740.9|22700.9|22728.2|22688.2|0
1614299700000|2021-02-26 00:35:00|22728.6|22688.6|22778.8|22738.8|22779.6|22739.6|22728.2|22688.2|0
1614300000000|2021-02-26 00:40:00|22778.6|22738.6|22772.7|22732.7|22785.4|22745.4|22766.7|22726.7|0
1614300300000|2021-02-26 00:45:00|22772.8|22732.8|22807.9|22767.9|22810.9|22770.9|22766.4|22726.4|0
1614300600000|2021-02-26 00:50:00|22807.8|22767.8|22798.1|22758.1|22810.7|22770.7|22792|22752|0
1614300900000|2021-02-26 00:55:00|22798|22758|22823.8|22783.8|22836.1|22796.1|22798|22758|0
1614301200000|2021-02-26 01:00:00|22822.8|22782.8|22873.7|22833.7|22873.7|22833.7|22811.9|22771.9|0
1614301500000|2021-02-26 01:05:00|22873.9|22833.9|22850.7|22810.7|22880.5|22840.5|22849.6|22809.6|0
1614301800000|2021-02-26 01:10:00|22851|22811|22845.9|22805.9|22857.2|22817.2|22830.4|22790.4|0
1614302100000|2021-02-26 01:15:00|22845.6|22805.6|22839.2|22799.2|22863.6|22823.6|22827.6|22787.6|0
1614302400000|2021-02-26 01:20:00|22839|22799|22839|22799|22851.5|22811.5|22833.2|22793.2|0
1614302700000|2021-02-26 01:25:00|22839.2|22799.2|22837.1|22797.1|22850.9|22810.9|22822|22782|0
1614303000000|2021-02-26 01:30:00|22837.3|22797.3|22830.4|22790.4|22843.1|22803.1|22811.8|22771.8|0
1614303300000|2021-02-26 01:35:00|22830.2|22790.2|22821.7|22781.7|22833|22793|22812.4|22772.4|0
1614303600000|2021-02-26 01:40:00|22822.8|22782.8|22812.7|22772.7|22844|22804|22812.4|22772.4|0
1614303900000|2021-02-26 01:45:00|22812.8|22772.8|22824.3|22784.3|22824.5|22784.5|22799.5|22759.5|0
1614304200000|2021-02-26 01:50:00|22824.4|22784.4|22850.5|22810.5|22850.8|22810.8|22818.4|22778.4|0
1614304500000|2021-02-26 01:55:00|22850.6|22810.6|22844.8|22804.8|22868.6|22828.6|22837.6|22797.6|0
1614304800000|2021-02-26 02:00:00|22845.9|22805.9|22851.2|22811.2|22866.1|22826.1|22844.4|22804.4|0
1614305100000|2021-02-26 02:05:00|22851.3|22811.3|22856.4|22816.4|22863.5|22823.5|22850.4|22810.4|0
1614305400000|2021-02-26 02:10:00|22856.5|22816.5|22857.8|22817.8|22863.5|22823.5|22850|22810|0
1614305700000|2021-02-26 02:15:00|22857.9|22817.9|22870.6|22830.6|22877.5|22837.5|22857.9|22817.9|0
1614306000000|2021-02-26 02:20:00|22870.7|22830.7|22883.7|22843.7|22883.9|22843.9|22864.7|22824.7|0
1614306300000|2021-02-26 02:25:00|22883.6|22843.6|22884.3|22844.3|22890.6|22850.6|22877.6|22837.6|0
1614306600000|2021-02-26 02:30:00|22884.5|22844.5|22873.9|22833.9|22896.6|22856.6|22871.4|22831.4|0
1614306900000|2021-02-26 02:35:00|22872.2|22832.2|22863.4|22823.4|22884|22844|22859.4|22819.4|0
1614307200000|2021-02-26 02:40:00|22865.1|22825.1|22865.4|22825.4|22878.6|22838.6|22858.5|22818.5|0
1614307500000|2021-02-26 02:45:00|22865.3|22825.3|22865|22825|22877.7|22837.7|22864.2|22824.2|0
1614307800000|2021-02-26 02:50:00|22864.9|22824.9|22869.8|22829.8|22882.7|22842.7|22864.1|22824.1|0
1614308100000|2021-02-26 02:55:00|22869.9|22829.9|22862.8|22822.8|22888.6|22848.6|22856.8|22816.8|0
1614308400000|2021-02-26 03:00:00|22862.9|22822.9|22868.8|22828.8|22875.1|22835.1|22856.5|22816.5|0
1614308700000|2021-02-26 03:05:00|22868.7|22828.7|22893.5|22853.5|22893.5|22853.5|22862.8|22822.8|0
1614309000000|2021-02-26 03:10:00|22893.4|22853.4|22874|22834|22899.1|22859.1|22873.9|22833.9|0
1614309300000|2021-02-26 03:15:00|22874.1|22834.1|22869|22829|22880.9|22840.9|22868.3|22828.3|0
1614309600000|2021-02-26 03:20:00|22868.9|22828.9|22862.8|22822.8|22869.2|22829.2|22856.5|22816.5|0
1614309900000|2021-02-26 03:25:00|22863.1|22823.1|22851.1|22811.1|22869.5|22829.5|22850.9|22810.9|0
1614310200000|2021-02-26 03:30:00|22851.2|22811.2|22832|22792|22851.4|22811.4|22831.2|22791.2|0
1614310500000|2021-02-26 03:35:00|22832.2|22792.2|22825.6|22785.6|22844|22804|22825.4|22785.4|0
1614310800000|2021-02-26 03:40:00|22825.5|22785.5|22825.6|22785.6|22835.4|22795.4|22819.4|22779.4|0
1614311100000|2021-02-26 03:45:00|22825.5|22785.5|22830.8|22790.8|22831.4|22791.4|22812.7|22772.7|0
1614311400000|2021-02-26 03:50:00|22831|22791|22824.8|22784.8|22837.3|22797.3|22824.8|22784.8|0
1614311700000|2021-02-26 03:55:00|22825|22785|22832|22792|22838.7|22798.7|22824.8|22784.8|0
1614312000000|2021-02-26 04:00:00|22832.4|22792.4|22838.7|22798.7|22850.9|22810.9|22826.2|22786.2|0
1614312300000|2021-02-26 04:05:00|22838.8|22798.8|22832.1|22792.1|22845.1|22805.1|22831.8|22791.8|0
1614312600000|2021-02-26 04:10:00|22832|22792|22819|22779|22832|22792|22812.6|22772.6|0
1614312900000|2021-02-26 04:15:00|22819.1|22779.1|22831.6|22791.6|22831.6|22791.6|22815.9|22775.9|0
1614313200000|2021-02-26 04:20:00|22831.4|22791.4|22825.7|22785.7|22831.4|22791.4|22813.2|22773.2|0
1614313500000|2021-02-26 04:25:00|22825.8|22785.8|22837.6|22797.6|22843.6|22803.6|22825.4|22785.4|0
1614313800000|2021-02-26 04:30:00|22837.7|22797.7|22825.9|22785.9|22837.8|22797.8|22825.9|22785.9|0
1614314100000|2021-02-26 04:35:00|22826|22786|22825.1|22785.1|22838.3|22798.3|22824.6|22784.6|0
1614314400000|2021-02-26 04:40:00|22825|22785|22812.6|22772.6|22828.2|22788.2|22812.3|22772.3|0
1614314700000|2021-02-26 04:45:00|22812.7|22772.7|22793.7|22753.7|22812.7|22772.7|22793.3|22753.3|0
1614315000000|2021-02-26 04:50:00|22793.6|22753.6|22781.6|22741.6|22805.8|22765.8|22780.5|22740.5|0
1614315300000|2021-02-26 04:55:00|22781.5|22741.5|22781.7|22741.7|22787.5|22747.5|22762.9|22722.9|0
1614315600000|2021-02-26 05:00:00|22781.8|22741.8|22769.5|22729.5|22788|22748|22757.2|22717.2|0
1614315900000|2021-02-26 05:05:00|22769.6|22729.6|22778.4|22738.4|22781.6|22741.6|22757.5|22717.5|0
1614316200000|2021-02-26 05:10:00|22779.4|22739.4|22756.7|22716.7|22781.6|22741.6|22750.5|22710.5|0
1614316500000|2021-02-26 05:15:00|22756.6|22716.6|22750.6|22710.6|22757.2|22717.2|22747.6|22707.6|0
1614316800000|2021-02-26 05:20:00|22750.7|22710.7|22762.1|22722.1|22763.3|22723.3|22744.8|22704.8|0
1614317100000|2021-02-26 05:25:00|22760.3|22720.3|22756.4|22716.4|22763.2|22723.2|22750.4|22710.4|0
1614317400000|2021-02-26 05:30:00|22756.5|22716.5|22731.4|22691.4|22756.6|22716.6|22725.1|22685.1|0
1614317700000|2021-02-26 05:35:00|22731.3|22691.3|22732.3|22692.3|22732.6|22692.6|22714|22674|0
1614318000000|2021-02-26 05:40:00|22732.4|22692.4|22774.5|22734.5|22774.7|22734.7|22731.8|22691.8|0
1614318300000|2021-02-26 05:45:00|22774.4|22734.4|22745.7|22705.7|22774.4|22734.4|22745.7|22705.7|0
1614318600000|2021-02-26 05:50:00|22745.6|22705.6|22719.7|22679.7|22746.4|22706.4|22719.4|22679.4|0
1614318900000|2021-02-26 05:55:00|22719.8|22679.8|22720|22680|22735.4|22695.4|22719.3|22679.3|0
1614319200000|2021-02-26 06:00:00|22720.2|22680.2|22770|22730|22770.4|22730.4|22719.9|22679.9|0
1614319500000|2021-02-26 06:05:00|22770.1|22730.1|22780.3|22740.3|22789.3|22749.3|22769.7|22729.7|0
1614319800000|2021-02-26 06:10:00|22780.5|22740.5|22795.5|22755.5|22796.2|22756.2|22780.5|22740.5|0
1614320100000|2021-02-26 06:15:00|22795.6|22755.6|22796.1|22756.1|22801.9|22761.9|22783.4|22743.4|0
1614320400000|2021-02-26 06:20:00|22796.2|22756.2|22796.1|22756.1|22796.3|22756.3|22782.9|22742.9|0
1614320700000|2021-02-26 06:25:00|22796.2|22756.2|22791.1|22751.1|22803|22763|22790.1|22750.1|0
1614321000000|2021-02-26 06:30:00|22791|22751|22771.5|22731.5|22797.7|22757.7|22766.1|22726.1|0
1614321300000|2021-02-26 06:35:00|22771.6|22731.6|22753.6|22713.6|22777.3|22737.3|22744.1|22704.1|0
1614321600000|2021-02-26 06:40:00|22752.5|22712.5|22761.9|22721.9|22769|22729|22750.6|22710.6|0
1614321900000|2021-02-26 06:45:00|22761.7|22721.7|22766.3|22726.3|22766.4|22726.4|22752.9|22712.9|0
1614322200000|2021-02-26 06:50:00|22766.5|22726.5|22763.5|22723.5|22781.7|22741.7|22751.8|22711.8|0
1614322500000|2021-02-26 06:55:00|22763.4|22723.4|22756.8|22716.8|22775.7|22735.7|22756.5|22716.5|0
1614322800000|2021-02-26 07:00:00|22754.6|22714.6|22724|22684|22776.7|22736.7|22723.9|22683.9|126
1614323100000|2021-02-26 07:05:00|22723.9|22683.9|22683.3|22643.3|22724.5|22684.5|22682.9|22642.9|77
1614323400000|2021-02-26 07:10:00|22683.2|22643.2|22701|22661|22704.1|22664.1|22658.4|22618.4|40
1614323700000|2021-02-26 07:15:00|22700.9|22660.9|22688.6|22648.6|22701.3|22661.3|22658.9|22618.9|22
1614324000000|2021-02-26 07:20:00|22688.7|22648.7|22718.2|22678.2|22718.9|22678.9|22688.6|22648.6|20
1614324300000|2021-02-26 07:25:00|22718|22678|22777.3|22737.3|22777.4|22737.4|22718|22678|110
1614324600000|2021-02-26 07:30:00|22777.1|22737.1|22776.7|22736.7|22806.4|22766.4|22765.1|22725.1|151
1614324900000|2021-02-26 07:35:00|22776.8|22736.8|22770.6|22730.6|22789.2|22749.2|22764.3|22724.3|85
1614325200000|2021-02-26 07:40:00|22770.5|22730.5|22776.4|22736.4|22788.9|22748.9|22764.1|22724.1|31
1614325500000|2021-02-26 07:45:00|22776.9|22736.9|22765.6|22725.6|22794.4|22754.4|22753.6|22713.6|30
1614325800000|2021-02-26 07:50:00|22765.7|22725.7|22791.1|22751.1|22803.3|22763.3|22765.3|22725.3|25
1614326100000|2021-02-26 07:55:00|22790.9|22750.9|22767.8|22727.8|22821.3|22781.3|22762|22722|44
1614326400000|2021-02-26 08:00:00|22768|22728|22699.7|22659.7|22779.9|22739.9|22681.5|22641.5|866
1614326700000|2021-02-26 08:05:00|22697.6|22657.6|22774.1|22734.1|22798.2|22758.2|22676|22636|727
1614327000000|2021-02-26 08:10:00|22774.3|22734.3|22793.9|22753.9|22799.9|22759.9|22734.9|22694.9|522
1614327300000|2021-02-26 08:15:00|22787.4|22772.4|22807.4|22792.4|22807.4|22792.4|22732.4|22717.4|338
1614327600000|2021-02-26 08:20:00|22812.4|22797.4|22852.4|22837.4|22877.4|22862.4|22812.4|22797.4|576
1614327900000|2021-02-26 08:25:00|22847.4|22832.4|22877.4|22862.4|22912.4|22897.4|22847.4|22832.4|490
1614328200000|2021-02-26 08:30:00|22895.1|22855.1|22897.5|22857.5|22902.4|22862.4|22861|22821|397
1614328500000|2021-02-26 08:35:00|22897.3|22857.3|22905.5|22865.5|22922.8|22882.8|22897|22857|545
1614328800000|2021-02-26 08:40:00|22906.2|22866.2|22941.3|22901.3|22941.7|22901.7|22906.2|22866.2|206
1614329100000|2021-02-26 08:45:00|22946.8|22906.8|22940.4|22900.4|22952.8|22912.8|22923.1|22883.1|200
1614329400000|2021-02-26 08:50:00|22940.2|22900.2|22945.7|22905.7|22964|22924|22933.9|22893.9|217
1614329700000|2021-02-26 08:55:00|22945.8|22905.8|22950.9|22910.9|22962.8|22922.8|22938.9|22898.9|205
1614330000000|2021-02-26 09:00:00|22950.8|22910.8|22912.5|22872.5|22950.8|22910.8|22901.8|22861.8|290
1614330300000|2021-02-26 09:05:00|22912.7|22872.7|22965.3|22925.3|22965.5|22925.5|22912.7|22872.7|164
1614330600000|2021-02-26 09:10:00|22965.4|22925.4|22976.3|22936.3|22976.5|22936.5|22959.3|22919.3|119
1614330900000|2021-02-26 09:15:00|22976.5|22936.5|22982.6|22942.6|22994.9|22954.9|22970.5|22930.5|267
1614331200000|2021-02-26 09:20:00|22982.5|22942.5|22963.6|22923.6|22982.5|22942.5|22950.7|22910.7|189
1614331500000|2021-02-26 09:25:00|22963.5|22923.5|22962.2|22922.2|22981.1|22941.1|22957.3|22917.3|132
1614331800000|2021-02-26 09:30:00|22962.1|22922.1|22950.8|22910.8|22962.4|22922.4|22932.8|22892.8|174
1614332100000|2021-02-26 09:35:00|22950.7|22910.7|22974.8|22934.8|22981.1|22941.1|22950.5|22910.5|160
1614332400000|2021-02-26 09:40:00|22974.7|22934.7|22981.9|22941.9|22982|22942|22962.5|22922.5|110
1614332700000|2021-02-26 09:45:00|22981.7|22941.7|22964.9|22924.9|23000.2|22960.2|22958.8|22918.8|182
1614333000000|2021-02-26 09:50:00|22962.8|22922.8|22939.7|22899.7|22962.8|22922.8|22927.7|22887.7|131
1614333300000|2021-02-26 09:55:00|22939.6|22899.6|22958.3|22918.3|22964.8|22924.8|22939.6|22899.6|152
1614333600000|2021-02-26 10:00:00|22956.2|22916.2|22944.7|22904.7|22958.5|22918.5|22927.4|22887.4|87
1614333900000|2021-02-26 10:05:00|22944.5|22904.5|22931.9|22891.9|22944.5|22904.5|22919.3|22879.3|180
1614334200000|2021-02-26 10:10:00|22931.8|22891.8|22945.4|22905.4|22962.7|22922.7|22925.7|22885.7|104
1614334500000|2021-02-26 10:15:00|22945.3|22905.3|22957.9|22917.9|22958.3|22918.3|22939.3|22899.3|57
1614334800000|2021-02-26 10:20:00|22958|22918|22951.6|22911.6|22958.2|22918.2|22938.7|22898.7|103
1614335100000|2021-02-26 10:25:00|22951.7|22911.7|22951.1|22911.1|22952.3|22912.3|22938.1|22898.1|78
1614335400000|2021-02-26 10:30:00|22951.3|22911.3|22957.2|22917.2|22969.8|22929.8|22944.2|22904.2|113
1614335700000|2021-02-26 10:35:00|22957.1|22917.1|22969.1|22929.1|22981.4|22941.4|22956.8|22916.8|120
1614336000000|2021-02-26 10:40:00|22969.3|22929.3|22961.9|22921.9|22976|22936|22956|22916|57
1614336300000|2021-02-26 10:45:00|22962.1|22922.1|22955.8|22915.8|22968.5|22928.5|22949.5|22909.5|82
1614336600000|2021-02-26 10:50:00|22955.3|22915.3|22913.9|22873.9|22961.3|22921.3|22907.8|22867.8|131
1614336900000|2021-02-26 10:55:00|22913.8|22873.8|22906.4|22866.4|22925.3|22885.3|22900.7|22860.7|177
1614337200000|2021-02-26 11:00:00|22906.3|22866.3|22909.4|22869.4|22915.7|22875.7|22895.4|22855.4|131
1614337500000|2021-02-26 11:05:00|22909.5|22869.5|22884.8|22844.8|22921.2|22881.2|22884.6|22844.6|118
1614337800000|2021-02-26 11:10:00|22884.9|22844.9|22871.7|22831.7|22884.9|22844.9|22866|22826|101
1614338100000|2021-02-26 11:15:00|22871.4|22831.4|22856|22816|22880.1|22840.1|22855.5|22815.5|187
1614338400000|2021-02-26 11:20:00|22855.8|22815.8|22844.4|22804.4|22855.8|22815.8|22838.5|22798.5|195
1614338700000|2021-02-26 11:25:00|22844.5|22804.5|22825.5|22785.5|22844.5|22804.5|22819|22779|251
1614339000000|2021-02-26 11:30:00|22825.3|22785.3|22812|22772|22831.8|22791.8|22811.9|22771.9|251
1614339300000|2021-02-26 11:35:00|22812.2|22772.2|22799.3|22759.3|22813|22773|22793.6|22753.6|182
1614339600000|2021-02-26 11:40:00|22799.4|22759.4|22792.4|22752.4|22805|22765|22780.9|22740.9|144
1614339900000|2021-02-26 11:45:00|22792.2|22752.2|22792.4|22752.4|22793.1|22753.1|22779.5|22739.5|101
1614340200000|2021-02-26 11:50:00|22792.7|22752.7|22805.3|22765.3|22829|22789|22786.5|22746.5|147
1614340500000|2021-02-26 11:55:00|22805.4|22765.4|22806.7|22766.7|22817.7|22777.7|22799.1|22759.1|181
1614340800000|2021-02-26 12:00:00|22808.8|22768.8|22870.8|22830.8|22871.1|22831.1|22806.4|22766.4|230
1614341100000|2021-02-26 12:05:00|22870.9|22830.9|22846.8|22806.8|22872.9|22832.9|22840.5|22800.5|168
1614341400000|2021-02-26 12:10:00|22846.6|22806.6|22822|22782|22846.6|22806.6|22810.2|22770.2|77
1614341700000|2021-02-26 12:15:00|22821.7|22781.7|22864.9|22824.9|22870.5|22830.5|22816.2|22776.2|1228
1614342000000|2021-02-26 12:20:00|22864.8|22824.8|22877.4|22837.4|22877.5|22837.5|22845.9|22805.9|116
1614342300000|2021-02-26 12:25:00|22875.3|22835.3|22865.5|22825.5|22883.5|22843.5|22858.8|22818.8|140
1614342600000|2021-02-26 12:30:00|22865.4|22825.4|22867.3|22827.3|22878.7|22838.7|22861.2|22821.2|144
1614342900000|2021-02-26 12:35:00|22867.5|22827.5|22868.5|22828.5|22873.6|22833.6|22854.5|22814.5|82
1614343200000|2021-02-26 12:40:00|22868.6|22828.6|22857.1|22817.1|22869.2|22829.2|22850.5|22810.5|81
1614343500000|2021-02-26 12:45:00|22856.9|22816.9|22854.1|22814.1|22863.1|22823.1|22848.5|22808.5|135
1614343800000|2021-02-26 12:50:00|22853.9|22813.9|22836.1|22796.1|22867|22827|22835.8|22795.8|79
1614344100000|2021-02-26 12:55:00|22836.2|22796.2|22789.1|22749.1|22842.5|22802.5|22782.9|22742.9|255
1614344400000|2021-02-26 13:00:00|22789.2|22749.2|22788.2|22748.2|22793.8|22753.8|22763.9|22723.9|154
1614344700000|2021-02-26 13:05:00|22790.3|22750.3|22787.9|22747.9|22800.6|22760.6|22781.4|22741.4|106
1614345000000|2021-02-26 13:10:00|22787.8|22747.8|22812.7|22772.7|22812.8|22772.8|22769|22729|117
1614345300000|2021-02-26 13:15:00|22812.8|22772.8|22818.4|22778.4|22825.7|22785.7|22793.2|22753.2|115
1614345600000|2021-02-26 13:20:00|22818.1|22778.1|22822.8|22782.8|22828.4|22788.4|22799.3|22759.3|122
1614345900000|2021-02-26 13:25:00|22822.7|22782.7|22813|22773|22829.8|22789.8|22809.1|22769.1|83
1614346200000|2021-02-26 13:30:00|22813.1|22773.1|22842.3|22802.3|22848.8|22808.8|22812.3|22772.3|239
1614346500000|2021-02-26 13:35:00|22842.2|22802.2|22855.5|22815.5|22861.8|22821.8|22829.7|22789.7|149
1614346800000|2021-02-26 13:40:00|22855.4|22815.4|22845.1|22805.1|22861.7|22821.7|22837.7|22797.7|149
1614347100000|2021-02-26 13:45:00|22845.3|22805.3|22843.1|22803.1|22855.7|22815.7|22831.7|22791.7|186
1614347400000|2021-02-26 13:50:00|22843|22803|22848.6|22808.6|22855.2|22815.2|22829.7|22789.7|109
1614347700000|2021-02-26 13:55:00|22848.8|22808.8|22867.8|22827.8|22868.1|22828.1|22836.5|22796.5|117
1614348000000|2021-02-26 14:00:00|22867.7|22827.7|22874.3|22834.3|22886.4|22846.4|22867.5|22827.5|160
1614348300000|2021-02-26 14:05:00|22874.4|22834.4|22871.9|22831.9|22885.4|22845.4|22871.6|22831.6|161
1614348600000|2021-02-26 14:10:00|22872|22832|22878.2|22838.2|22879.2|22839.2|22871.9|22831.9|77
1614348900000|2021-02-26 14:15:00|22878|22838|22876.6|22836.6|22888.7|22848.7|22871|22831|147
1614349200000|2021-02-26 14:20:00|22876.7|22836.7|22889.9|22849.9|22890.3|22850.3|22876.7|22836.7|64
1614349500000|2021-02-26 14:25:00|22889.7|22849.7|22907.9|22867.9|22908.6|22868.6|22889.3|22849.3|286
1614349800000|2021-02-26 14:30:00|22907.8|22867.8|22848|22808|22907.8|22867.8|22842.6|22802.6|570
1614350100000|2021-02-26 14:35:00|22847.9|22807.9|22848.6|22808.6|22866.9|22826.9|22834.7|22794.7|244
1614350400000|2021-02-26 14:40:00|22848.8|22808.8|22849.9|22809.9|22874.4|22834.4|22835|22795|189
1614350700000|2021-02-26 14:45:00|22850|22810|22853.7|22813.7|22883.1|22843.1|22824.6|22784.6|296
1614351000000|2021-02-26 14:50:00|22853.1|22813.1|22819.9|22779.9|22854.2|22814.2|22808.9|22768.9|237
1614351300000|2021-02-26 14:55:00|22819.7|22779.7|22799.8|22759.8|22820.2|22780.2|22788.4|22748.4|199
1614351600000|2021-02-26 15:00:00|22800.2|22760.2|22811.2|22771.2|22817.2|22777.2|22772.8|22732.8|464
1614351900000|2021-02-26 15:05:00|22811|22771|22758.3|22718.3|22818.4|22778.4|22752.4|22712.4|302
1614352200000|2021-02-26 15:10:00|22756.7|22716.7|22750.4|22710.4|22781.8|22741.8|22749.3|22709.3|315
1614352500000|2021-02-26 15:15:00|22750.3|22710.3|22749.8|22709.8|22774.7|22734.7|22724.4|22684.4|277
1614352800000|2021-02-26 15:20:00|22750.1|22710.1|22728.5|22688.5|22762.5|22722.5|22721.8|22681.8|277
1614353100000|2021-02-26 15:25:00|22728.6|22688.6|22662.5|22622.5|22761.6|22721.6|22655.3|22615.3|581
1614353400000|2021-02-26 15:30:00|22662.4|22622.4|22694.3|22654.3|22719.8|22679.8|22657|22617|294
1614353700000|2021-02-26 15:35:00|22694.5|22654.5|22766.4|22726.4|22775.3|22735.3|22680.7|22640.7|375
1614354000000|2021-02-26 15:40:00|22763|22723|22776.3|22736.3|22788.2|22748.2|22744.1|22704.1|306
1614354300000|2021-02-26 15:45:00|22776.2|22736.2|22797.4|22757.4|22804.2|22764.2|22769.7|22729.7|217
1614354600000|2021-02-26 15:50:00|22797.3|22757.3|22786.8|22746.8|22816.6|22776.6|22765.6|22725.6|255
1614354900000|2021-02-26 15:55:00|22786.9|22746.9|22757.5|22717.5|22787.8|22747.8|22755|22715|168
1614355200000|2021-02-26 16:00:00|22757.7|22717.7|22796.8|22756.8|22802.9|22762.9|22738.5|22698.5|268
1614355500000|2021-02-26 16:05:00|22796.9|22756.9|22812.1|22772.1|22821.2|22781.2|22794.3|22754.3|178
1614355800000|2021-02-26 16:10:00|22812|22772|22799.5|22759.5|22818.7|22778.7|22779.1|22739.1|218
1614356100000|2021-02-26 16:15:00|22803.1|22763.1|22783.7|22743.7|22828.5|22788.5|22771.5|22731.5|384
1614356400000|2021-02-26 16:20:00|22783.8|22743.8|22753.6|22713.6|22790.1|22750.1|22735.2|22695.2|373
1614356700000|2021-02-26 16:25:00|22759.2|22719.2|22721|22681|22772.5|22732.5|22720|22680|768
1614357000000|2021-02-26 16:30:00|22721.2|22681.2|22751.7|22711.7|22774.4|22734.4|22700.4|22660.4|1146
1614357300000|2021-02-26 16:35:00|22750.7|22710.7|22823|22783|22829.6|22789.6|22750.1|22710.1|434
1614357600000|2021-02-26 16:40:00|22825.1|22785.1|22821.1|22781.1|22841|22801|22815.1|22775.1|186
1614357900000|2021-02-26 16:45:00|22821.2|22781.2|22830.9|22790.9|22836.8|22796.8|22800.9|22760.9|146
1614358200000|2021-02-26 16:50:00|22831|22791|22823.2|22783.2|22837.3|22797.3|22804.9|22764.9|58
1614358500000|2021-02-26 16:55:00|22823.1|22783.1|22831|22791|22831|22791|22805.5|22765.5|29
1614358800000|2021-02-26 17:00:00|22831.3|22791.3|22848.9|22808.9|22850.1|22810.1|22823.8|22783.8|28
1614359100000|2021-02-26 17:05:00|22848.7|22808.7|22870.5|22830.5|22870.5|22830.5|22816.8|22776.8|32
1614359400000|2021-02-26 17:10:00|22870.3|22830.3|22885.3|22845.3|22891.6|22851.6|22864.5|22824.5|29
1614359700000|2021-02-26 17:15:00|22885.4|22845.4|22892.8|22852.8|22904.3|22864.3|22878.3|22838.3|47
1614360000000|2021-02-26 17:20:00|22892.6|22852.6|22887.5|22847.5|22898.8|22858.8|22878.8|22838.8|31
1614360300000|2021-02-26 17:25:00|22891.1|22851.1|22865.8|22825.8|22891.3|22851.3|22859.6|22819.6|64
1614360600000|2021-02-26 17:30:00|22865.9|22825.9|22872.8|22832.8|22885.6|22845.6|22865.9|22825.9|31
1614360900000|2021-02-26 17:35:00|22872.7|22832.7|22858.8|22818.8|22885.3|22845.3|22853.1|22813.1|76
1614361200000|2021-02-26 17:40:00|22859.1|22819.1|22858.6|22818.6|22871.1|22831.1|22851.7|22811.7|33
1614361500000|2021-02-26 17:45:00|22858.8|22818.8|22857.9|22817.9|22870.8|22830.8|22850.8|22810.8|9
1614361800000|2021-02-26 17:50:00|22857.7|22817.7|22867.2|22827.2|22883.8|22843.8|22850.5|22810.5|33
1614362100000|2021-02-26 17:55:00|22866.2|22826.2|22831.3|22791.3|22870|22830|22830.6|22790.6|17
1614362400000|2021-02-26 18:00:00|22831.5|22791.5|22822.8|22782.8|22837.3|22797.3|22803.8|22763.8|18
1614362700000|2021-02-26 18:05:00|22822.5|22782.5|22848.9|22808.9|22849|22809|22803.8|22763.8|26
1614363000000|2021-02-26 18:10:00|22848.7|22808.7|22842.3|22802.3|22849|22809|22830.1|22790.1|16
1614363300000|2021-02-26 18:15:00|22842.6|22802.6|22866.6|22826.6|22867.3|22827.3|22835.7|22795.7|22
1614363600000|2021-02-26 18:20:00|22866.8|22826.8|22880.4|22840.4|22887|22847|22866.6|22826.6|22
1614363900000|2021-02-26 18:25:00|22880.7|22840.7|22881.4|22841.4|22888|22848|22875.1|22835.1|9
1614364200000|2021-02-26 18:30:00|22881.6|22841.6|22860|22820|22887.9|22847.9|22847.7|22807.7|9
1614364500000|2021-02-26 18:35:00|22859.9|22819.9|22838|22798|22860.5|22820.5|22833.6|22793.6|6
1614364800000|2021-02-26 18:40:00|22834.5|22794.5|22847.6|22807.6|22853.4|22813.4|22833.2|22793.2|5
1614365100000|2021-02-26 18:45:00|22847.7|22807.7|22813.5|22773.5|22861.3|22821.3|22799.9|22759.9|39
1614365400000|2021-02-26 18:50:00|22813.7|22773.7|22805.6|22765.6|22819.4|22779.4|22793.7|22753.7|6
1614365700000|2021-02-26 18:55:00|22805.5|22765.5|22811.9|22771.9|22832.3|22792.3|22799.3|22759.3|13
1614366000000|2021-02-26 19:00:00|22812|22772|22799|22759|22832.7|22792.7|22798.6|22758.6|17
1614366300000|2021-02-26 19:05:00|22799.2|22759.2|22805.3|22765.3|22818.1|22778.1|22791.5|22751.5|14
1614366600000|2021-02-26 19:10:00|22805.2|22765.2|22805.9|22765.9|22817.8|22777.8|22797.8|22757.8|19
1614366900000|2021-02-26 19:15:00|22805.6|22765.6|22778.2|22738.2|22819.4|22779.4|22777.9|22737.9|34
1614367200000|2021-02-26 19:20:00|22778.4|22738.4|22784.9|22744.9|22804.4|22764.4|22771.7|22731.7|34
1614367500000|2021-02-26 19:25:00|22784.6|22744.6|22798.6|22758.6|22805.2|22765.2|22784.6|22744.6|25
1614367800000|2021-02-26 19:30:00|22798.1|22758.1|22822.5|22782.5|22825.5|22785.5|22785.5|22745.5|20
1614368100000|2021-02-26 19:35:00|22825.3|22785.3|22814.3|22774.3|22826.3|22786.3|22812.9|22772.9|4
1614368400000|2021-02-26 19:40:00|22813.5|22773.5|22800.8|22760.8|22820.4|22780.4|22787.9|22747.9|3
1614368700000|2021-02-26 19:45:00|22801.1|22761.1|22828.8|22788.8|22828.8|22788.8|22800.9|22760.9|3
1614369000000|2021-02-26 19:50:00|22828.4|22788.4|22827.6|22787.6|22835|22795|22815|22775|12
1614369300000|2021-02-26 19:55:00|22827.5|22787.5|22827.6|22787.6|22834.7|22794.7|22815|22775|6
1614369600000|2021-02-26 20:00:00|22827.5|22787.5|22854.6|22814.6|22855.2|22815.2|22827.5|22787.5|9
1614369900000|2021-02-26 20:05:00|22854.5|22814.5|22868.9|22828.9|22869.3|22829.3|22847.6|22807.6|24
1614370200000|2021-02-26 20:10:00|22868.7|22828.7|22854.6|22814.6|22869.6|22829.6|22848.6|22808.6|24
1614370500000|2021-02-26 20:15:00|22854.7|22814.7|22867.7|22827.7|22869|22829|22854.7|22814.7|12
1614370800000|2021-02-26 20:20:00|22867.5|22827.5|22840.5|22800.5|22868.7|22828.7|22840.2|22800.2|20
1614371100000|2021-02-26 20:25:00|22840.2|22800.2|22808.6|22768.6|22840.5|22800.5|22808.1|22768.1|15
1614371400000|2021-02-26 20:30:00|22808.4|22768.4|22808.4|22768.4|22815.2|22775.2|22804.6|22764.6|21
1614371700000|2021-02-26 20:35:00|22808.6|22768.6|22819.6|22779.6|22825.9|22785.9|22806.5|22766.5|14
1614372000000|2021-02-26 20:40:00|22819.4|22779.4|22846.1|22806.1|22859|22819|22812.7|22772.7|42
1614372300000|2021-02-26 20:45:00|22846.4|22806.4|22893|22853|22894.4|22854.4|22846.4|22806.4|39
1614372600000|2021-02-26 20:50:00|22893.2|22853.2|22811.8|22771.8|22893.2|22853.2|22811.8|22771.8|19
1614372900000|2021-02-26 20:55:00|22811.9|22771.9|22774.4|22734.4|22825.7|22785.7|22772.1|22732.1|28
1614373200000|2021-02-26 21:00:00|22878.9|22838.9|22869.8|22829.8|22895.9|22855.9|22841.3|22801.3|2
1614373500000|2021-02-26 21:05:00|22870|22830|22853.5|22813.5|22900.6|22860.6|22812|22772|0
1614373800000|2021-02-26 21:10:00|22853.4|22813.4|22853.3|22813.3|22883|22843|22844.1|22804.1|0
1614374100000|2021-02-26 21:15:00|22853|22813|22848.9|22808.9|22854.6|22814.6|22844.2|22804.2|0
1614374400000|2021-02-26 21:20:00|22848.3|22808.3|22847.3|22807.3|22849.4|22809.4|22844.7|22804.7|0
1614374700000|2021-02-26 21:25:00|22847.8|22807.8|22851|22811|22852|22812|22847.3|22807.3|0
1614375000000|2021-02-26 21:30:00|22851.9|22811.9|22860.1|22820.1|22873.4|22833.4|22834.4|22794.4|0
1614375300000|2021-02-26 21:35:00|22859.9|22819.9|22872.1|22832.1|22881.5|22841.5|22857.6|22817.6|0
1614375600000|2021-02-26 21:40:00|22871.9|22831.9|22874.6|22834.6|22874.6|22834.6|22857.6|22817.6|0
1614375900000|2021-02-26 21:45:00|22874.4|22834.4|22877.7|22837.7|22881.5|22841.5|22873.4|22833.4|0
1614376200000|2021-02-26 21:50:00|22877.5|22837.5|22873.4|22833.4|22877.7|22837.7|22868.3|22828.3|0
1614376500000|2021-02-26 21:55:00|22873.6|22833.6|22883.8|22843.8|22894|22854|22868.3|22828.3|0
1614376800000|2021-02-26 22:00:00|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|0
1614553200000|2021-02-28 23:00:00|22927.9|22887.9|22956.8|22916.8|22972.5|22932.5|22927.3|22887.3|0
1614553500000|2021-02-28 23:05:00|22957|22917|22962.8|22922.8|22980|22940|22956.8|22916.8|0
1614553800000|2021-02-28 23:10:00|22962.9|22922.9|22946.5|22906.5|22973.5|22933.5|22941.4|22901.4|0
1614554100000|2021-02-28 23:15:00|22946.2|22906.2|22961.6|22921.6|22969.7|22929.7|22926.4|22886.4|0
1614554400000|2021-02-28 23:20:00|22962|22922|22998.8|22958.8|23002.5|22962.5|22962|22922|0
1614554700000|2021-02-28 23:25:00|22999|22959|23011.3|22971.3|23020.7|22980.7|22996.2|22956.2|0
1614555000000|2021-02-28 23:30:00|23011.9|22971.9|23015.6|22975.6|23021.9|22981.9|23008.8|22968.8|0
1614555300000|2021-02-28 23:35:00|23015.8|22975.8|23028.2|22988.2|23030|22990|23005.6|22965.6|0
1614555600000|2021-02-28 23:40:00|23028.5|22988.5|23014.7|22974.7|23041.9|23001.9|23009.7|22969.7|0
1614555900000|2021-02-28 23:45:00|23014.6|22974.6|23012|22972|23017.8|22977.8|22998.7|22958.7|0
1614556200000|2021-02-28 23:50:00|23012.1|22972.1|23005.1|22965.1|23016.4|22976.4|22999.4|22959.4|0
1614556500000|2021-02-28 23:55:00|23005|22965|23026.8|22986.8|23028.1|22988.1|23004.5|22964.5|0
1614556800000|2021-03-01 00:00:00|23027|22987|23041.3|23001.3|23041.3|23001.3|23021.2|22981.2|0
1614557100000|2021-03-01 00:05:00|23041.1|23001.1|23015.6|22975.6|23041.1|23001.1|23012.4|22972.4|0
1614557400000|2021-03-01 00:10:00|23015.4|22975.4|23036.1|22996.1|23038.6|22998.6|23010.5|22970.5|0
1614557700000|2021-03-01 00:15:00|23035.9|22995.9|23031.4|22991.4|23062|23022|23024.6|22984.6|0
1614558000000|2021-03-01 00:20:00|23031.2|22991.2|23025.7|22985.7|23042.8|23002.8|23018.7|22978.7|0
1614558300000|2021-03-01 00:25:00|23025.8|22985.8|23049.9|23009.9|23050.1|23010.1|23025.4|22985.4|0
1614558600000|2021-03-01 00:30:00|23050|23010|23066.7|23026.7|23067.6|23027.6|23050|23010|0
1614558900000|2021-03-01 00:35:00|23066.8|23026.8|23066.2|23026.2|23072.8|23032.8|23060|23020|0
1614559200000|2021-03-01 00:40:00|23066.1|23026.1|23065.8|23025.8|23072.4|23032.4|23065.8|23025.8|0
1614559500000|2021-03-01 00:45:00|23065.9|23025.9|23072.2|23032.2|23072.5|23032.5|23059.4|23019.4|0
1614559800000|2021-03-01 00:50:00|23070.2|23030.2|23073.6|23033.6|23079.6|23039.6|23066.5|23026.5|0
1614560100000|2021-03-01 00:55:00|23073.7|23033.7|23062|23022|23079.3|23039.3|23055.7|23015.7|0
1614560400000|2021-03-01 01:00:00|23062.1|23022.1|23035.5|22995.5|23068|23028|23029|22989|0
1614560700000|2021-03-01 01:05:00|23035.6|22995.6|23044.2|23004.2|23044.3|23004.3|23029|22989|0
1614561000000|2021-03-01 01:10:00|23044.3|23004.3|23047.9|23007.9|23053.4|23013.4|23040.8|23000.8|0
1614561300000|2021-03-01 01:15:00|23048|23008|23053.9|23013.9|23059.8|23019.8|23047.1|23007.1|0
1614561600000|2021-03-01 01:20:00|23053.7|23013.7|23048.5|23008.5|23059.6|23019.6|23048|23008|0
1614561900000|2021-03-01 01:25:00|23048.3|23008.3|23049.3|23009.3|23061|23021|23048.2|23008.2|0
1614562200000|2021-03-01 01:30:00|23049.4|23009.4|23043.6|23003.6|23055.5|23015.5|23043.5|23003.5|0
1614562500000|2021-03-01 01:35:00|23043.8|23003.8|23037.8|22997.8|23049.4|23009.4|23037.6|22997.6|0
1614562800000|2021-03-01 01:40:00|23037.9|22997.9|23049.9|23009.9|23050.4|23010.4|23037.8|22997.8|0
1614563100000|2021-03-01 01:45:00|23049.8|23009.8|23050.6|23010.6|23050.6|23010.6|23043.9|23003.9|0
1614563400000|2021-03-01 01:50:00|23052.7|23012.7|23056.8|23016.8|23062.6|23022.6|23050.4|23010.4|0
1614563700000|2021-03-01 01:55:00|23056.7|23016.7|23056.1|23016.1|23062.5|23022.5|23050.3|23010.3|0
1614564000000|2021-03-01 02:00:00|23056|23016|23050.6|23010.6|23062.8|23022.8|23050.4|23010.4|0
1614564300000|2021-03-01 02:05:00|23050.4|23010.4|23056.7|23016.7|23056.9|23016.9|23050|23010|0
1614564600000|2021-03-01 02:10:00|23056.8|23016.8|23057|23017|23057.3|23017.3|23056.4|23016.4|0
1614564900000|2021-03-01 02:15:00|23056.9|23016.9|23050.4|23010.4|23056.9|23016.9|23050.3|23010.3|0
1614565200000|2021-03-01 02:20:00|23050.3|23010.3|23056|23016|23056.1|23016.1|23049.8|23009.8|0
1614565500000|2021-03-01 02:25:00|23056.1|23016.1|23029.5|22989.5|23056.1|23016.1|23026|22986|0
1614565800000|2021-03-01 02:30:00|23029.4|22989.4|23026.5|22986.5|23032.5|22992.5|23020.2|22980.2|0
1614566100000|2021-03-01 02:35:00|23026.6|22986.6|23032.7|22992.7|23033|22993|23026.6|22986.6|0
1614566400000|2021-03-01 02:40:00|23032.5|22992.5|23026.5|22986.5|23032.5|22992.5|23026.2|22986.2|0
1614566700000|2021-03-01 02:45:00|23026.3|22986.3|23019.7|22979.7|23026.5|22986.5|23019.7|22979.7|0
1614567000000|2021-03-01 02:50:00|23019.8|22979.8|23019.7|22979.7|23025.7|22985.7|23019.7|22979.7|0
1614567300000|2021-03-01 02:55:00|23019.8|22979.8|23012.9|22972.9|23020.2|22980.2|23012.6|22972.6|0
1614567600000|2021-03-01 03:00:00|23013.1|22973.1|23006.3|22966.3|23019.1|22979.1|23000.9|22960.9|0
1614567900000|2021-03-01 03:05:00|23006|22966|23000.7|22960.7|23007.1|22967.1|23000.3|22960.3|0
1614568200000|2021-03-01 03:10:00|23000.8|22960.8|23007.8|22967.8|23013.5|22973.5|23000.7|22960.7|0
1614568500000|2021-03-01 03:15:00|23007.6|22967.6|23013.7|22973.7|23014|22974|23007.6|22967.6|0
1614568800000|2021-03-01 03:20:00|23013.6|22973.6|23020.1|22980.1|23020.1|22980.1|23013.4|22973.4|0
1614569100000|2021-03-01 03:25:00|23020|22980|23022.9|22982.9|23025.7|22985.7|23014|22974|0
1614569400000|2021-03-01 03:30:00|23025.7|22985.7|23007.9|22967.9|23026|22986|23007.8|22967.8|0
1614569700000|2021-03-01 03:35:00|23007.8|22967.8|22989.5|22949.5|23007.9|22967.9|22989.5|22949.5|0
1614570000000|2021-03-01 03:40:00|22990.6|22950.6|23009|22969|23014.6|22974.6|22990.6|22950.6|0
1614570300000|2021-03-01 03:45:00|23010|22970|23015.9|22975.9|23015.9|22975.9|22997.5|22957.5|0
1614570600000|2021-03-01 03:50:00|23015.8|22975.8|23009.4|22969.4|23015.9|22975.9|23003.4|22963.4|0
1614570900000|2021-03-01 03:55:00|23009.3|22969.3|22996|22956|23012.2|22972.2|22995.7|22955.7|0
1614571200000|2021-03-01 04:00:00|22996.1|22956.1|23002.7|22962.7|23008.4|22968.4|22996|22956|0
1614571500000|2021-03-01 04:05:00|23002.8|22962.8|23008.5|22968.5|23020.9|22980.9|23002.7|22962.7|0
1614571800000|2021-03-01 04:10:00|23008.7|22968.7|23008.5|22968.5|23014.9|22974.9|23008.4|22968.4|0
1614572100000|2021-03-01 04:15:00|23008.7|22968.7|23002.2|22962.2|23008.7|22968.7|22996.2|22956.2|0
1614572400000|2021-03-01 04:20:00|23002.1|22962.1|22978.7|22938.7|23002.4|22962.4|22978.5|22938.5|0
1614572700000|2021-03-01 04:25:00|22978.5|22938.5|22980.4|22940.4|22986.9|22946.9|22974.7|22934.7|0
1614573000000|2021-03-01 04:30:00|22980.5|22940.5|22987.5|22947.5|22993.2|22953.2|22980.5|22940.5|0
1614573300000|2021-03-01 04:35:00|22987.6|22947.6|22969.1|22929.1|22993.4|22953.4|22969.1|22929.1|0
1614573600000|2021-03-01 04:40:00|22968.9|22928.9|22963.1|22923.1|22969.2|22929.2|22963.1|22923.1|0
1614573900000|2021-03-01 04:45:00|22964.2|22924.2|22963.1|22923.1|22969.2|22929.2|22962.5|22922.5|0
1614574200000|2021-03-01 04:50:00|22962.9|22922.9|22956.7|22916.7|22962.9|22922.9|22950.5|22910.5|0
1614574500000|2021-03-01 04:55:00|22956.9|22916.9|22963.9|22923.9|22964.2|22924.2|22956.9|22916.9|0
1614574800000|2021-03-01 05:00:00|22964.2|22924.2|22970|22930|22976.2|22936.2|22964.2|22924.2|0
1614575100000|2021-03-01 05:05:00|22969.8|22929.8|22975|22935|22981.1|22941.1|22968.6|22928.6|0
1614575400000|2021-03-01 05:10:00|22975.1|22935.1|22981.1|22941.1|22987.2|22947.2|22975.1|22935.1|0
1614575700000|2021-03-01 05:15:00|22981|22941|22980.4|22940.4|22986.8|22946.8|22977.7|22937.7|0
1614576000000|2021-03-01 05:20:00|22980.5|22940.5|22979.5|22939.5|22986.7|22946.7|22979.5|22939.5|0
1614576300000|2021-03-01 05:25:00|22979.6|22939.6|22979.5|22939.5|22980.2|22940.2|22979.2|22939.2|0
1614576600000|2021-03-01 05:30:00|22979.4|22939.4|22973.3|22933.3|22986.9|22946.9|22973.3|22933.3|0
1614576900000|2021-03-01 05:35:00|22973.2|22933.2|22967.4|22927.4|22979.6|22939.6|22967.1|22927.1|0
1614577200000|2021-03-01 05:40:00|22967.6|22927.6|22979|22939|22979.8|22939.8|22967.6|22927.6|0
1614577500000|2021-03-01 05:45:00|22979.2|22939.2|22984.5|22944.5|22985.2|22945.2|22978.8|22938.8|0
1614577800000|2021-03-01 05:50:00|22984.3|22944.3|22990.2|22950.2|22990.2|22950.2|22983.9|22943.9|0
1614578100000|2021-03-01 05:55:00|22990.3|22950.3|22996.6|22956.6|22996.8|22956.8|22990.2|22950.2|0
1614578400000|2021-03-01 06:00:00|22996.7|22956.7|22998|22958|23003.8|22963.8|22984.9|22944.9|0
1614578700000|2021-03-01 06:05:00|22997.9|22957.9|22995.3|22955.3|23004.4|22964.4|22992.3|22952.3|0
1614579000000|2021-03-01 06:10:00|22996.3|22956.3|22973.5|22933.5|22998.2|22958.2|22973.1|22933.1|0
1614579300000|2021-03-01 06:15:00|22973.3|22933.3|22962.2|22922.2|22979.3|22939.3|22962.2|22922.2|0
1614579600000|2021-03-01 06:20:00|22962.3|22922.3|22962|22922|22968.8|22928.8|22961.7|22921.7|0
1614579900000|2021-03-01 06:25:00|22962.1|22922.1|22961.9|22921.9|22968.2|22928.2|22961.7|22921.7|0
1614580200000|2021-03-01 06:30:00|22961.8|22921.8|22974.4|22934.4|22974.5|22934.5|22961.7|22921.7|0
1614580500000|2021-03-01 06:35:00|22974.3|22934.3|22980.1|22940.1|22980.1|22940.1|22973.8|22933.8|0
1614580800000|2021-03-01 06:40:00|22980|22940|22991.7|22951.7|22992.5|22952.5|22979.6|22939.6|0
1614581100000|2021-03-01 06:45:00|22991.6|22951.6|22992.5|22952.5|22992.6|22952.6|22985.4|22945.4|0
1614581400000|2021-03-01 06:50:00|22992.3|22952.3|22997.5|22957.5|22998.2|22958.2|22992|22952|0
1614581700000|2021-03-01 06:55:00|22997.4|22957.4|22992.2|22952.2|22998.6|22958.6|22991.7|22951.7|0
1614582000000|2021-03-01 07:00:00|22916.3|22876.3|22975.3|22935.3|22975.6|22935.6|22916.1|22876.1|76
1614582300000|2021-03-01 07:05:00|22975.1|22935.1|22981.9|22941.9|22987.3|22947.3|22975.1|22935.1|50
1614582600000|2021-03-01 07:10:00|22982|22942|22983.1|22943.1|22993.9|22953.9|22976.9|22936.9|33
1614582900000|2021-03-01 07:15:00|22982.9|22942.9|22989|22949|23000.7|22960.7|22976.9|22936.9|19
1614583200000|2021-03-01 07:20:00|22988.9|22948.9|23007|22967|23018.6|22978.6|22988.6|22948.6|40
1614583500000|2021-03-01 07:25:00|23006.8|22966.8|23007.3|22967.3|23013.2|22973.2|22989.4|22949.4|5
1614583800000|2021-03-01 07:30:00|23007.1|22967.1|23006.7|22966.7|23018.6|22978.6|23001.1|22961.1|5
1614584100000|2021-03-01 07:35:00|23006.6|22966.6|23011.4|22971.4|23024.7|22984.7|23006.5|22966.5|17
1614584400000|2021-03-01 07:40:00|23011.3|22971.3|23005.6|22965.6|23011.7|22971.7|22999.2|22959.2|8
1614584700000|2021-03-01 07:45:00|23005.5|22965.5|23023.4|22983.4|23023.7|22983.7|23005.5|22965.5|45
1614585000000|2021-03-01 07:50:00|23023.2|22983.2|23023.5|22983.5|23035.1|22995.1|23017.1|22977.1|70
1614585300000|2021-03-01 07:55:00|23023.4|22983.4|23058|23018|23058.1|23018.1|23018|22978|80
1614585600000|2021-03-01 08:00:00|23055.5|23015.5|23120.7|23080.7|23138.1|23098.1|23039.9|22999.9|1120
1614585900000|2021-03-01 08:05:00|23120.5|23080.5|23104.7|23064.7|23126.2|23086.2|23086.2|23046.2|778
1614586200000|2021-03-01 08:10:00|23104.6|23064.6|23133|23093|23144.4|23104.4|23098.1|23058.1|617
1614586500000|2021-03-01 08:15:00|23135.1|23095.1|23121.5|23081.5|23150.7|23110.7|23115.7|23075.7|497
1614586800000|2021-03-01 08:20:00|23121.6|23081.6|23115.7|23075.7|23139.9|23099.9|23098.5|23058.5|361
1614587100000|2021-03-01 08:25:00|23117.8|23077.8|23110.6|23070.6|23128|23088|23093.3|23053.3|221
1614587400000|2021-03-01 08:30:00|23108.4|23068.4|23116.7|23076.7|23116.7|23076.7|23080.2|23040.2|336
1614587700000|2021-03-01 08:35:00|23116.9|23076.9|23127.3|23087.3|23128.6|23088.6|23116|23076|152
1614588000000|2021-03-01 08:40:00|23127|23087|23138.1|23098.1|23139.2|23099.2|23120.9|23080.9|215
1614588300000|2021-03-01 08:45:00|23138.3|23098.3|23137.4|23097.4|23150.3|23110.3|23126.6|23086.6|172
1614588600000|2021-03-01 08:50:00|23131.8|23091.8|23131.5|23091.5|23142.8|23102.8|23125.2|23085.2|136
1614588900000|2021-03-01 08:55:00|23131.7|23091.7|23120.3|23080.3|23137.8|23097.8|23114.4|23074.4|103
1614589200000|2021-03-01 09:00:00|23120.1|23080.1|23113.9|23073.9|23139.3|23099.3|23113.9|23073.9|189
1614589500000|2021-03-01 09:05:00|23114.1|23074.1|23132.1|23092.1|23138.1|23098.1|23108.4|23068.4|84
1614589800000|2021-03-01 09:10:00|23130|23090|23132|23092|23143.6|23103.6|23126.1|23086.1|226
1614590100000|2021-03-01 09:15:00|23131.8|23091.8|23108.5|23068.5|23132.3|23092.3|23108.4|23068.4|404
1614590400000|2021-03-01 09:20:00|23108.4|23068.4|23102.8|23062.8|23109.1|23069.1|23102.4|23062.4|87
1614590700000|2021-03-01 09:25:00|23103|23063|23096.7|23056.7|23108.8|23068.8|23096.5|23056.5|122
1614591000000|2021-03-01 09:30:00|23090.9|23050.9|23101.9|23061.9|23102.4|23062.4|23090.8|23050.8|51
1614591300000|2021-03-01 09:35:00|23101.6|23061.6|23101.9|23061.9|23101.9|23061.9|23089.6|23049.6|104
1614591600000|2021-03-01 09:40:00|23101.6|23061.6|23113.5|23073.5|23113.5|23073.5|23095.6|23055.6|105
1614591900000|2021-03-01 09:45:00|23113.7|23073.7|23120|23080|23126.1|23086.1|23112.9|23072.9|154
1614592200000|2021-03-01 09:50:00|23117.7|23077.7|23120.4|23080.4|23126.3|23086.3|23114.2|23074.2|87
1614592500000|2021-03-01 09:55:00|23120.5|23080.5|23120.3|23080.3|23120.9|23080.9|23114.4|23074.4|48
1614592800000|2021-03-01 10:00:00|23114.7|23074.7|23114.7|23074.7|23120.4|23080.4|23113.9|23073.9|70
1614593100000|2021-03-01 10:05:00|23114.8|23074.8|23091.7|23051.7|23120.7|23080.7|23091.2|23051.2|155
1614593400000|2021-03-01 10:10:00|23091.8|23051.8|23098.3|23058.3|23109.3|23069.3|23091.8|23051.8|66
1614593700000|2021-03-01 10:15:00|23098.2|23058.2|23098.9|23058.9|23104.2|23064.2|23097.9|23057.9|65
1614594000000|2021-03-01 10:20:00|23101|23061|23110.5|23070.5|23110.6|23070.6|23098.8|23058.8|42
1614594300000|2021-03-01 10:25:00|23110.4|23070.4|23104.3|23064.3|23116.2|23076.2|23104.3|23064.3|161
1614594600000|2021-03-01 10:30:00|23104.2|23064.2|23104.6|23064.6|23110.3|23070.3|23098.2|23058.2|54
1614594900000|2021-03-01 10:35:00|23104.5|23064.5|23098.5|23058.5|23104.9|23064.9|23098.3|23058.3|71
1614595200000|2021-03-01 10:40:00|23098.4|23058.4|23092.7|23052.7|23104.8|23064.8|23092.3|23052.3|49
1614595500000|2021-03-01 10:45:00|23092.6|23052.6|23098.3|23058.3|23098.5|23058.5|23092.3|23052.3|77
1614595800000|2021-03-01 10:50:00|23098.2|23058.2|23097.9|23057.9|23104.2|23064.2|23097.9|23057.9|54
1614596100000|2021-03-01 10:55:00|23097.6|23057.6|23092|23052|23103.3|23063.3|23091.7|23051.7|59
1614596400000|2021-03-01 11:00:00|23092.1|23052.1|23080.4|23040.4|23097.9|23057.9|23080.4|23040.4|101
1614596700000|2021-03-01 11:05:00|23080.3|23040.3|23068.2|23028.2|23080.4|23040.4|23061.8|23021.8|114
1614597000000|2021-03-01 11:10:00|23068.4|23028.4|23055.9|23015.9|23074|23034|23055.9|23015.9|94
1614597300000|2021-03-01 11:15:00|23056|23016|23055.9|23015.9|23062.1|23022.1|23055.8|23015.8|65
1614597600000|2021-03-01 11:20:00|23055.8|23015.8|23044.6|23004.6|23055.8|23015.8|23032.8|22992.8|131
1614597900000|2021-03-01 11:25:00|23044.8|23004.8|23038.4|22998.4|23044.8|23004.8|23032.5|22992.5|92
1614598200000|2021-03-01 11:30:00|23038.5|22998.5|23039.4|22999.4|23039.5|22999.5|23032.5|22992.5|75
1614598500000|2021-03-01 11:35:00|23039.5|22999.5|23039.8|22999.8|23045.5|23005.5|23028|22988|365
1614598800000|2021-03-01 11:40:00|23040|23000|23046|23006|23046|23006|23039.8|22999.8|280
1614599100000|2021-03-01 11:45:00|23045.8|23005.8|23027.7|22987.7|23045.9|23005.9|23027.7|22987.7|897
1614599400000|2021-03-01 11:50:00|23027.8|22987.8|23004.2|22964.2|23028.1|22988.1|22998.2|22958.2|195
1614599700000|2021-03-01 11:55:00|23004.4|22964.4|23022.1|22982.1|23022.1|22982.1|23004.4|22964.4|150
1614600000000|2021-03-01 12:00:00|23021.9|22981.9|23016.8|22976.8|23028.6|22988.6|23009.8|22969.8|189
1614600300000|2021-03-01 12:05:00|23016.7|22976.7|23017.3|22977.3|23022.8|22982.8|23010.7|22970.7|82
1614600600000|2021-03-01 12:10:00|23022.8|22982.8|23022.7|22982.7|23028.9|22988.9|23017|22977|35
1614600900000|2021-03-01 12:15:00|23022.8|22982.8|23035|22995|23035.2|22995.2|23022.5|22982.5|75
1614601200000|2021-03-01 12:20:00|23034.9|22994.9|23023.6|22983.6|23035.3|22995.3|23023.1|22983.1|57
1614601500000|2021-03-01 12:25:00|23029.2|22989.2|23028|22988|23029.2|22989.2|23016.4|22976.4|70
1614601800000|2021-03-01 12:30:00|23027.8|22987.8|23027.7|22987.7|23027.8|22987.8|23010.2|22970.2|187
1614602100000|2021-03-01 12:35:00|23027.8|22987.8|23038.9|22998.9|23039.1|22999.1|23021.5|22981.5|61
1614602400000|2021-03-01 12:40:00|23039.6|22999.6|23045.1|23005.1|23045.3|23005.3|23033.1|22993.1|31
1614602700000|2021-03-01 12:45:00|23045.2|23005.2|23056.8|23016.8|23057.1|23017.1|23045.2|23005.2|116
1614603000000|2021-03-01 12:50:00|23056.9|23016.9|23069|23029|23069|23029|23051.2|23011.2|49
1614603300000|2021-03-01 12:55:00|23074.6|23034.6|23074.6|23034.6|23074.9|23034.9|23068.7|23028.7|76
1614603600000|2021-03-01 13:00:00|23074.3|23034.3|23092.5|23052.5|23092.6|23052.6|23067.8|23027.8|115
1614603900000|2021-03-01 13:05:00|23092.6|23052.6|23086.9|23046.9|23092.6|23052.6|23081.3|23041.3|37
1614604200000|2021-03-01 13:10:00|23087|23047|23082.4|23042.4|23093.8|23053.8|23082.4|23042.4|51
1614604500000|2021-03-01 13:15:00|23082.5|23042.5|23075.8|23035.8|23088.4|23048.4|23075.8|23035.8|60
1614604800000|2021-03-01 13:20:00|23075.9|23035.9|23074.1|23034.1|23081.5|23041.5|23068.1|23028.1|82
1614605100000|2021-03-01 13:25:00|23074.3|23034.3|23062.3|23022.3|23074.4|23034.4|23062|23022|35
1614605400000|2021-03-01 13:30:00|23062.4|23022.4|23062|23022|23062.6|23022.6|23055.7|23015.7|29
1614605700000|2021-03-01 13:35:00|23062.1|23022.1|23074.9|23034.9|23075.1|23035.1|23062|23022|61
1614606000000|2021-03-01 13:40:00|23075|23035|23074.7|23034.7|23086.6|23046.6|23074.3|23034.3|111
1614606300000|2021-03-01 13:45:00|23074.8|23034.8|23081.2|23041.2|23086.8|23046.8|23074.6|23034.6|45
1614606600000|2021-03-01 13:50:00|23081.3|23041.3|23076.8|23036.8|23082.7|23042.7|23070.8|23030.8|116
1614606900000|2021-03-01 13:55:00|23082.4|23042.4|23065.1|23025.1|23082.7|23042.7|23065.1|23025.1|41
1614607200000|2021-03-01 14:00:00|23065.2|23025.2|23070.8|23030.8|23077.6|23037.6|23063.6|23023.6|80
1614607500000|2021-03-01 14:05:00|23070.9|23030.9|23058|23018|23090.2|23050.2|23051.4|23011.4|494
1614607800000|2021-03-01 14:10:00|23058.2|23018.2|23078.3|23038.3|23078.5|23038.5|23058|23018|41
1614608100000|2021-03-01 14:15:00|23078.4|23038.4|23071.9|23031.9|23083.7|23043.7|23071.4|23031.4|69
1614608400000|2021-03-01 14:20:00|23071.7|23031.7|23061.3|23021.3|23071.7|23031.7|23061|23021|137
1614608700000|2021-03-01 14:25:00|23061.5|23021.5|23080.3|23040.3|23080.3|23040.3|23061.2|23021.2|119
1614609000000|2021-03-01 14:30:00|23078.2|23038.2|23095.9|23055.9|23107|23067|23076.8|23036.8|380
1614609300000|2021-03-01 14:35:00|23096|23056|23093.2|23053.2|23107.9|23067.9|23085.5|23045.5|237
1614609600000|2021-03-01 14:40:00|23093.5|23053.5|23119|23079|23122.1|23082.1|23093|23053|129
1614609900000|2021-03-01 14:45:00|23119.3|23079.3|23090.2|23050.2|23126.8|23086.8|23089.6|23049.6|213
1614610200000|2021-03-01 14:50:00|23090|23050|23091.8|23051.8|23104|23064|23077.1|23037.1|192
1614610500000|2021-03-01 14:55:00|23091.9|23051.9|23110.4|23070.4|23110.7|23070.7|23091.9|23051.9|97
1614610800000|2021-03-01 15:00:00|23112.4|23072.4|23123.8|23083.8|23136.2|23096.2|23090.9|23050.9|318
1614611100000|2021-03-01 15:05:00|23124.1|23084.1|23139.7|23099.7|23146.3|23106.3|23115.4|23075.4|433
1614611400000|2021-03-01 15:10:00|23139.4|23099.4|23145.2|23105.2|23146.3|23106.3|23132.7|23092.7|224
1614611700000|2021-03-01 15:15:00|23145.5|23105.5|23189.7|23149.7|23189.8|23149.8|23145.4|23105.4|258
1614612000000|2021-03-01 15:20:00|23189.5|23149.5|23190|23150|23201.8|23161.8|23184.3|23144.3|332
1614612300000|2021-03-01 15:25:00|23190.1|23150.1|23172.2|23132.2|23195.5|23155.5|23166.1|23126.1|284
1614612600000|2021-03-01 15:30:00|23172.4|23132.4|23179.4|23139.4|23180.3|23140.3|23166.1|23126.1|133
1614612900000|2021-03-01 15:35:00|23179.6|23139.6|23198.1|23158.1|23198.2|23158.2|23178.8|23138.8|138
1614613200000|2021-03-01 15:40:00|23198.4|23158.4|23210.1|23170.1|23210.1|23170.1|23197.3|23157.3|417
1614613500000|2021-03-01 15:45:00|23210.2|23170.2|23227.1|23187.1|23227.2|23187.2|23203.2|23163.2|97
1614613800000|2021-03-01 15:50:00|23226.9|23186.9|23222|23182|23233.1|23193.1|23215.8|23175.8|184
1614614100000|2021-03-01 15:55:00|23221.8|23181.8|23228|23188|23234.4|23194.4|23216|23176|117
1614614400000|2021-03-01 16:00:00|23228.1|23188.1|23220|23180|23239.7|23199.7|23219.9|23179.9|293
1614614700000|2021-03-01 16:05:00|23220.2|23180.2|23233.4|23193.4|23233.4|23193.4|23208.2|23168.2|212
1614615000000|2021-03-01 16:10:00|23233.1|23193.1|23251.1|23211.1|23251.3|23211.3|23227.5|23187.5|133
1614615300000|2021-03-01 16:15:00|23251.3|23211.3|23258.2|23218.2|23258.2|23218.2|23228.9|23188.9|194
1614615600000|2021-03-01 16:20:00|23258.3|23218.3|23240.3|23200.3|23258.3|23218.3|23234.7|23194.7|255
1614615900000|2021-03-01 16:25:00|23240.4|23200.4|23215.8|23175.8|23246.3|23206.3|23209.6|23169.6|509
1614616200000|2021-03-01 16:30:00|23216|23176|23233.1|23193.1|23239.1|23199.1|23215.5|23175.5|497
1614616500000|2021-03-01 16:35:00|23233.2|23193.2|23233.4|23193.4|23240.4|23200.4|23227.2|23187.2|192
1614616800000|2021-03-01 16:40:00|23233.1|23193.1|23258.3|23218.3|23258.3|23218.3|23232.9|23192.9|89
1614617100000|2021-03-01 16:45:00|23258.2|23218.2|23240.9|23200.9|23258.2|23218.2|23240.3|23200.3|81
1614617400000|2021-03-01 16:50:00|23240.7|23200.7|23241.2|23201.2|23241.5|23201.5|23240.3|23200.3|40
1614617700000|2021-03-01 16:55:00|23241.1|23201.1|23247.1|23207.1|23247.8|23207.8|23240.3|23200.3|39
1614618000000|2021-03-01 17:00:00|23247.2|23207.2|23253.1|23213.1|23260|23220|23247|23207|77
1614618300000|2021-03-01 17:05:00|23252.9|23212.9|23253.7|23213.7|23259.8|23219.8|23252.9|23212.9|91
1614618600000|2021-03-01 17:10:00|23253.5|23213.5|23253.2|23213.2|23259.7|23219.7|23247.5|23207.5|35
1614618900000|2021-03-01 17:15:00|23253.1|23213.1|23234.3|23194.3|23253.2|23213.2|23234|23194|34
1614619200000|2021-03-01 17:20:00|23234.1|23194.1|23247.4|23207.4|23247.5|23207.5|23234.1|23194.1|13
1614619500000|2021-03-01 17:25:00|23247.2|23207.2|23252.6|23212.6|23258.6|23218.6|23247.1|23207.1|10
1614619800000|2021-03-01 17:30:00|23252.5|23212.5|23258.9|23218.9|23259.1|23219.1|23252.2|23212.2|15
1614620100000|2021-03-01 17:35:00|23259.1|23219.1|23252.3|23212.3|23259.4|23219.4|23252.2|23212.2|25
1614620400000|2021-03-01 17:40:00|23252.5|23212.5|23252.8|23212.8|23252.8|23212.8|23245.4|23205.4|2
1614620700000|2021-03-01 17:45:00|23252.9|23212.9|23259.7|23219.7|23259.8|23219.8|23252.2|23212.2|10
1614621000000|2021-03-01 17:50:00|23259.8|23219.8|23246.6|23206.6|23260|23220|23246.5|23206.5|14
1614621300000|2021-03-01 17:55:00|23246.8|23206.8|23222.1|23182.1|23246.8|23206.8|23221.2|23181.2|19
1614621600000|2021-03-01 18:00:00|23222.4|23182.4|23227.4|23187.4|23228.3|23188.3|23220.4|23180.4|21
1614621900000|2021-03-01 18:05:00|23227.2|23187.2|23232.1|23192.1|23239.3|23199.3|23226.6|23186.6|13
1614622200000|2021-03-01 18:10:00|23231.9|23191.9|23219.1|23179.1|23232.5|23192.5|23219|23179|64
1614622500000|2021-03-01 18:15:00|23218.8|23178.8|23219.7|23179.7|23225.1|23185.1|23218.1|23178.1|67
1614622800000|2021-03-01 18:20:00|23219.6|23179.6|23216.3|23176.3|23227.4|23187.4|23216.1|23176.1|53
1614623100000|2021-03-01 18:25:00|23216.1|23176.1|23228.3|23188.3|23228.4|23188.4|23216.1|23176.1|8
1614623400000|2021-03-01 18:30:00|23228.4|23188.4|23235.5|23195.5|23241|23201|23228.4|23188.4|12
1614623700000|2021-03-01 18:35:00|23235.3|23195.3|23241.9|23201.9|23242.1|23202.1|23235|23195|11
1614624000000|2021-03-01 18:40:00|23242|23202|23248.5|23208.5|23254.3|23214.3|23241.9|23201.9|20
1614624300000|2021-03-01 18:45:00|23248.7|23208.7|23248.1|23208.1|23248.8|23208.8|23235.8|23195.8|32
1614624600000|2021-03-01 18:50:00|23247.9|23207.9|23242.1|23202.1|23248.5|23208.5|23241.6|23201.6|3
1614624900000|2021-03-01 18:55:00|23242.2|23202.2|23247.9|23207.9|23248.2|23208.2|23241.9|23201.9|21
1614625200000|2021-03-01 19:00:00|23248.1|23208.1|23255.4|23215.4|23261.1|23221.1|23247.4|23207.4|62
1614625500000|2021-03-01 19:05:00|23255.3|23215.3|23263.1|23223.1|23269.7|23229.7|23254.9|23214.9|54
1614625800000|2021-03-01 19:10:00|23265.2|23225.2|23275.3|23235.3|23275.7|23235.7|23262.5|23222.5|10
1614626100000|2021-03-01 19:15:00|23275.2|23235.2|23274.8|23234.8|23275.6|23235.6|23274.5|23234.5|9
1614626400000|2021-03-01 19:20:00|23275|23235|23275|23235|23275.9|23235.9|23269|23229|24
1614626700000|2021-03-01 19:25:00|23274.8|23234.8|23281.1|23241.1|23281.1|23241.1|23274.7|23234.7|29
1614627000000|2021-03-01 19:30:00|23281.3|23241.3|23275.6|23235.6|23281.6|23241.6|23275|23235|4
1614627300000|2021-03-01 19:35:00|23275.9|23235.9|23281.6|23241.6|23282|23242|23275.9|23235.9|3
1614627600000|2021-03-01 19:40:00|23281.4|23241.4|23289.1|23249.1|23289.4|23249.4|23281.4|23241.4|10
1614627900000|2021-03-01 19:45:00|23289.2|23249.2|23288.3|23248.3|23289.4|23249.4|23282.2|23242.2|22
1614628200000|2021-03-01 19:50:00|23288.5|23248.5|23295.2|23255.2|23295.2|23255.2|23288.2|23248.2|16
1614628500000|2021-03-01 19:55:00|23295.1|23255.1|23287.4|23247.4|23295.2|23255.2|23287.4|23247.4|22
1614628800000|2021-03-01 20:00:00|23287.7|23247.7|23287.9|23247.9|23288.5|23248.5|23287.4|23247.4|3
1614629100000|2021-03-01 20:05:00|23287.7|23247.7|23287|23247|23287.7|23247.7|23281.1|23241.1|5
1614629400000|2021-03-01 20:10:00|23287.1|23247.1|23280.8|23240.8|23287.4|23247.4|23280.7|23240.7|5
1614629700000|2021-03-01 20:15:00|23281|23241|23274.5|23234.5|23286.4|23246.4|23267.5|23227.5|18
1614630000000|2021-03-01 20:20:00|23274.7|23234.7|23275.4|23235.4|23276|23236|23274.7|23234.7|15
1614630300000|2021-03-01 20:25:00|23275.6|23235.6|23275.1|23235.1|23275.6|23235.6|23268.5|23228.5|15
1614630600000|2021-03-01 20:30:00|23275|23235|23268.4|23228.4|23276|23236|23262.2|23222.2|58
1614630900000|2021-03-01 20:35:00|23268.2|23228.2|23259.7|23219.7|23274.2|23234.2|23254|23214|72
1614631200000|2021-03-01 20:40:00|23257.6|23217.6|23253|23213|23261.8|23221.8|23249.1|23209.1|7
1614631500000|2021-03-01 20:45:00|23254.7|23214.7|23252.3|23212.3|23261|23221|23247.8|23207.8|19
1614631800000|2021-03-01 20:50:00|23252.2|23212.2|23265.4|23225.4|23265.5|23225.5|23239.9|23199.9|19
1614632100000|2021-03-01 20:55:00|23265.2|23225.2|23281.3|23241.3|23285.7|23245.7|23255.5|23215.5|21
1614632400000|2021-03-01 21:00:00|23331.6|23291.6|23318.4|23278.4|23331.7|23291.7|23298.5|23258.5|0
1614632700000|2021-03-01 21:05:00|23318.6|23278.6|23330.8|23290.8|23330.8|23290.8|23317.1|23277.1|0
1614633000000|2021-03-01 21:10:00|23331.1|23291.1|23331.9|23291.9|23342.8|23302.8|23329.6|23289.6|0
1614633300000|2021-03-01 21:15:00|23331.5|23291.5|23335.1|23295.1|23338.8|23298.8|23328.9|23288.9|0
1614633600000|2021-03-01 21:20:00|23334.1|23294.1|23332.5|23292.5|23334.1|23294.1|23332.5|23292.5|0
1614633900000|2021-03-01 21:25:00|23333|23293|23333|23293|23333.6|23293.6|23331.5|23291.5|0
1614634200000|2021-03-01 21:30:00|23332.8|23292.8|23340.9|23300.9|23344.7|23304.7|23330.2|23290.2|0
1614634500000|2021-03-01 21:35:00|23341.1|23301.1|23353|23313|23353|23313|23341.1|23301.1|0
1614634800000|2021-03-01 21:40:00|23353.2|23313.2|23358.5|23318.5|23359.8|23319.8|23353|23313|0
1614635100000|2021-03-01 21:45:00|23358.8|23318.8|23356.7|23316.7|23362.3|23322.3|23350.4|23310.4|0
1614635400000|2021-03-01 21:50:00|23356.5|23316.5|23358.5|23318.5|23359.8|23319.8|23354.2|23314.2|0
1614635700000|2021-03-01 21:55:00|23358.8|23318.8|23351.1|23311.1|23359.8|23319.8|23344.8|23304.8|0
1614636000000|2021-03-01 22:00:00|23350.1|23310.1|23350.1|23310.1|23352.2|23312.2|23348.5|23308.5|0
1614636300000|2021-03-01 22:05:00|23349.6|23309.6|23349.1|23309.1|23349.6|23309.6|23349.1|23309.1|0
1614636600000|2021-03-01 22:10:00|23348.5|23308.5|23349.6|23309.6|23350.1|23310.1|23348.5|23308.5|0
1614636900000|2021-03-01 22:15:00|23350.1|23310.1|23349.1|23309.1|23350.1|23310.1|23349.1|23309.1|0
1614637200000|2021-03-01 22:20:00|23349.6|23309.6|23350.1|23310.1|23350.6|23310.6|23349.1|23309.1|0
1614637500000|2021-03-01 22:25:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23349.6|23309.6|0
1614637800000|2021-03-01 22:30:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23350.1|23310.1|0
1614638100000|2021-03-01 22:35:00|23350.6|23310.6|23349.6|23309.6|23350.6|23310.6|23349.6|23309.6|0
1614638400000|2021-03-01 22:40:00|23350.1|23310.1|23350.6|23310.6|23350.6|23310.6|23350.1|23310.1|0
1614638700000|2021-03-01 22:45:00|23350.1|23310.1|23350.6|23310.6|23350.6|23310.6|23350.1|23310.1|0
1614639000000|2021-03-01 22:50:00|23350.6|23310.6|23350.2|23310.2|23351.1|23311.1|23350.2|23310.2|0
1614639300000|2021-03-01 22:55:00|23350.7|23310.7|23350.7|23310.7|23351.2|23311.2|23350.2|23310.2|0
1614639600000|2021-03-01 23:00:00|23350.3|23310.3|23360|23320|23363.8|23323.8|23343.1|23303.1|0
1614639900000|2021-03-01 23:05:00|23359.9|23319.9|23366.9|23326.9|23366.9|23326.9|23358.7|23318.7|0
1614640200000|2021-03-01 23:10:00|23367.1|23327.1|23361.3|23321.3|23368.2|23328.2|23361.3|23321.3|0
1614640500000|2021-03-01 23:15:00|23361.7|23321.7|23362.6|23322.6|23365.1|23325.1|23361.3|23321.3|0
1614640800000|2021-03-01 23:20:00|23362.3|23322.3|23349.3|23309.3|23362.6|23322.6|23342.5|23302.5|0
1614641100000|2021-03-01 23:25:00|23349.6|23309.6|23354.4|23314.4|23361.3|23321.3|23349.6|23309.6|0
1614641400000|2021-03-01 23:30:00|23354.9|23314.9|23365.1|23325.1|23365.1|23325.1|23351.2|23311.2|0
1614641700000|2021-03-01 23:35:00|23365|23325|23363.8|23323.8|23365.1|23325.1|23357.5|23317.5|0
1614642000000|2021-03-01 23:40:00|23363.9|23323.9|23349.3|23309.3|23365.1|23325.1|23348|23308|0
1614642300000|2021-03-01 23:45:00|23349.2|23309.2|23351.8|23311.8|23353.1|23313.1|23342.4|23302.4|0
1614642600000|2021-03-01 23:50:00|23352|23312|23347.4|23307.4|23360|23320|23346.1|23306.1|0
1614642900000|2021-03-01 23:55:00|23347.5|23307.5|23351.8|23311.8|23351.8|23311.8|23345.5|23305.5|0
1614643200000|2021-03-02 00:00:00|23351.7|23311.7|23354.9|23314.9|23362.5|23322.5|23334.9|23294.9|0
1614643500000|2021-03-02 00:05:00|23354.8|23314.8|23341.1|23301.1|23360|23320|23337.3|23297.3|0
1614643800000|2021-03-02 00:10:00|23341.4|23301.4|23328|23288|23350.6|23310.6|23328|23288|0
1614644100000|2021-03-02 00:15:00|23328.1|23288.1|23317.2|23277.2|23331.1|23291.1|23306.2|23266.2|0
1614644400000|2021-03-02 00:20:00|23317.1|23277.1|23323.9|23283.9|23340.9|23300.9|23317.1|23277.1|0
1614644700000|2021-03-02 00:25:00|23323.8|23283.8|23329.6|23289.6|23341.8|23301.8|23323.4|23283.4|0
1614645000000|2021-03-02 00:30:00|23329.7|23289.7|23312|23272|23335.8|23295.8|23311.5|23271.5|0
1614645300000|2021-03-02 00:35:00|23314.1|23274.1|23306.2|23266.2|23318.3|23278.3|23306.1|23266.1|0
1614645600000|2021-03-02 00:40:00|23306.3|23266.3|23312.8|23272.8|23318.6|23278.6|23306.2|23266.2|0
1614645900000|2021-03-02 00:45:00|23312.7|23272.7|23289.6|23249.6|23313.2|23273.2|23289.3|23249.3|0
1614646200000|2021-03-02 00:50:00|23289.5|23249.5|23301.4|23261.4|23307.3|23267.3|23289.5|23249.5|0
1614646500000|2021-03-02 00:55:00|23301.3|23261.3|23301.3|23261.3|23307.4|23267.4|23295.4|23255.4|0
1614646800000|2021-03-02 01:00:00|23301.1|23261.1|23306.4|23266.4|23306.7|23266.7|23297.7|23257.7|0
1614647100000|2021-03-02 01:05:00|23306.5|23266.5|23306.1|23266.1|23312.3|23272.3|23299.9|23259.9|0
1614647400000|2021-03-02 01:10:00|23306|23266|23299.6|23259.6|23306.1|23266.1|23293.4|23253.4|0
1614647700000|2021-03-02 01:15:00|23299.5|23259.5|23300.1|23260.1|23306.1|23266.1|23293.6|23253.6|0
1614648000000|2021-03-02 01:20:00|23300|23260|23305.5|23265.5|23305.8|23265.8|23293.3|23253.3|0
1614648300000|2021-03-02 01:25:00|23305.4|23265.4|23299.9|23259.9|23308.7|23268.7|23299.5|23259.5|0
1614648600000|2021-03-02 01:30:00|23299.8|23259.8|23280.8|23240.8|23299.9|23259.9|23280.6|23240.6|0
1614648900000|2021-03-02 01:35:00|23280.6|23240.6|23263.9|23223.9|23280.6|23240.6|23257.5|23217.5|0
1614649200000|2021-03-02 01:40:00|23263.8|23223.8|23263.9|23223.9|23264.2|23224.2|23252.4|23212.4|0
1614649500000|2021-03-02 01:45:00|23263.7|23223.7|23269.9|23229.9|23270.2|23230.2|23251.2|23211.2|0
1614649800000|2021-03-02 01:50:00|23270|23230|23258.3|23218.3|23270|23230|23246.1|23206.1|0
1614650100000|2021-03-02 01:55:00|23258.1|23218.1|23245.9|23205.9|23258.4|23218.4|23245.6|23205.6|0
1614650400000|2021-03-02 02:00:00|23245.6|23205.6|23252|23212|23252.1|23212.1|23239.8|23199.8|0
1614650700000|2021-03-02 02:05:00|23252.1|23212.1|23281.6|23241.6|23281.9|23241.9|23252|23212|0
1614651000000|2021-03-02 02:10:00|23281.7|23241.7|23287.7|23247.7|23287.8|23247.8|23275.6|23235.6|0
1614651300000|2021-03-02 02:15:00|23287.8|23247.8|23272.5|23232.5|23287.8|23247.8|23269.7|23229.7|0
1614651600000|2021-03-02 02:20:00|23272.4|23232.4|23232|23192|23275.5|23235.5|23231.5|23191.5|0
1614651900000|2021-03-02 02:25:00|23233|23193|23240.1|23200.1|23240.3|23200.3|23227.8|23187.8|0
1614652200000|2021-03-02 02:30:00|23240.2|23200.2|23239.8|23199.8|23245.6|23205.6|23233.4|23193.4|0
1614652500000|2021-03-02 02:35:00|23239.7|23199.7|23233.7|23193.7|23239.8|23199.8|23233.5|23193.5|0
1614652800000|2021-03-02 02:40:00|23233.5|23193.5|23220.9|23180.9|23233.5|23193.5|23215.1|23175.1|0
1614653100000|2021-03-02 02:45:00|23221|23181|23233.5|23193.5|23233.5|23193.5|23220.7|23180.7|0
1614653400000|2021-03-02 02:50:00|23233.4|23193.4|23209.3|23169.3|23233.5|23193.5|23202.9|23162.9|0
1614653700000|2021-03-02 02:55:00|23209.1|23169.1|23208.6|23168.6|23215.4|23175.4|23196.9|23156.9|0
1614654000000|2021-03-02 03:00:00|23207.6|23167.6|23215.2|23175.2|23215.2|23175.2|23202.8|23162.8|0
1614654300000|2021-03-02 03:05:00|23215.1|23175.1|23209.1|23169.1|23215.1|23175.1|23202.3|23162.3|0
1614654600000|2021-03-02 03:10:00|23208.9|23168.9|23215.5|23175.5|23224.4|23184.4|23208.9|23168.9|0
1614654900000|2021-03-02 03:15:00|23215.4|23175.4|23209.5|23169.5|23215.7|23175.7|23203.3|23163.3|0
1614655200000|2021-03-02 03:20:00|23209.4|23169.4|23209.5|23169.5|23222|23182|23202.9|23162.9|0
1614655500000|2021-03-02 03:25:00|23209.6|23169.6|23197.7|23157.7|23215.5|23175.5|23197.6|23157.6|0
1614655800000|2021-03-02 03:30:00|23197.6|23157.6|23206.7|23166.7|23207.6|23167.6|23185.6|23145.6|0
1614656100000|2021-03-02 03:35:00|23206.5|23166.5|23215.4|23175.4|23215.7|23175.7|23200.5|23160.5|0
1614656400000|2021-03-02 03:40:00|23215.5|23175.5|23215.4|23175.4|23222|23182|23212.4|23172.4|0
1614656700000|2021-03-02 03:45:00|23214.3|23174.3|23221.9|23181.9|23227.7|23187.7|23212.6|23172.6|0
1614657000000|2021-03-02 03:50:00|23221.8|23181.8|23221.9|23181.9|23228|23188|23215.7|23175.7|0
1614657300000|2021-03-02 03:55:00|23224.6|23184.6|23233.6|23193.6|23239.6|23199.6|23221.7|23181.7|0
1614657600000|2021-03-02 04:00:00|23233.8|23193.8|23245.2|23205.2|23245.2|23205.2|23233|23193|0
1614657900000|2021-03-02 04:05:00|23245.4|23205.4|23233.6|23193.6|23245.7|23205.7|23233.6|23193.6|0
1614658200000|2021-03-02 04:10:00|23233.7|23193.7|23233.7|23193.7|23234.2|23194.2|23222|23182|0
1614658500000|2021-03-02 04:15:00|23233.8|23193.8|23222|23182|23233.8|23193.8|23221.6|23181.6|0
1614658800000|2021-03-02 04:20:00|23222.1|23182.1|23222|23182|23222.1|23182.1|23215.8|23175.8|0
1614659100000|2021-03-02 04:25:00|23221|23181|23221.7|23181.7|23222.2|23182.2|23215.5|23175.5|0
1614659400000|2021-03-02 04:30:00|23221.6|23181.6|23233.8|23193.8|23234.3|23194.3|23221.6|23181.6|0
1614659700000|2021-03-02 04:35:00|23233.9|23193.9|23227.6|23187.6|23234.1|23194.1|23227.5|23187.5|0
1614660000000|2021-03-02 04:40:00|23227.7|23187.7|23226.8|23186.8|23232.9|23192.9|23221.3|23181.3|0
1614660300000|2021-03-02 04:45:00|23227|23187|23220.7|23180.7|23233.3|23193.3|23220.7|23180.7|0
1614660600000|2021-03-02 04:50:00|23220.5|23180.5|23226.2|23186.2|23226.7|23186.7|23220.2|23180.2|0
1614660900000|2021-03-02 04:55:00|23226.4|23186.4|23223.3|23183.3|23232.7|23192.7|23220.5|23180.5|0
1614661200000|2021-03-02 05:00:00|23226.1|23186.1|23202|23162|23226.7|23186.7|23201.7|23161.7|0
1614661500000|2021-03-02 05:05:00|23201.8|23161.8|23217|23177|23219.9|23179.9|23201.8|23161.8|0
1614661800000|2021-03-02 05:10:00|23215.9|23175.9|23207.7|23167.7|23219.8|23179.8|23207.6|23167.6|0
1614662100000|2021-03-02 05:15:00|23207.6|23167.6|23207.6|23167.6|23213.4|23173.4|23201.5|23161.5|0
1614662400000|2021-03-02 05:20:00|23207.4|23167.4|23203.7|23163.7|23207.7|23167.7|23200.9|23160.9|0
1614662700000|2021-03-02 05:25:00|23202.7|23162.7|23194.8|23154.8|23206.9|23166.9|23194.3|23154.3|0
1614663000000|2021-03-02 05:30:00|23194.6|23154.6|23215.9|23175.9|23219.2|23179.2|23194.6|23154.6|0
1614663300000|2021-03-02 05:35:00|23217|23177|23207.3|23167.3|23218.8|23178.8|23200.9|23160.9|0
1614663600000|2021-03-02 05:40:00|23207.2|23167.2|23211.7|23171.7|23219.2|23179.2|23203.9|23163.9|0
1614663900000|2021-03-02 05:45:00|23211.6|23171.6|23217.1|23177.1|23217.4|23177.4|23205.5|23165.5|0
1614664200000|2021-03-02 05:50:00|23217.3|23177.3|23223.5|23183.5|23223.8|23183.8|23214.2|23174.2|0
1614664500000|2021-03-02 05:55:00|23223.3|23183.3|23217|23177|23223.6|23183.6|23211.1|23171.1|0
1614664800000|2021-03-02 06:00:00|23217.1|23177.1|23218|23178|23218|23178|23204.6|23164.6|0
1614665100000|2021-03-02 06:05:00|23217.9|23177.9|23245.7|23205.7|23248.6|23208.6|23217.5|23177.5|0
1614665400000|2021-03-02 06:10:00|23245.8|23205.8|23256|23216|23261.6|23221.6|23242.9|23202.9|0
1614665700000|2021-03-02 06:15:00|23255.9|23215.9|23250.2|23210.2|23256.1|23216.1|23244.2|23204.2|0
1614666000000|2021-03-02 06:20:00|23250.3|23210.3|23267.7|23227.7|23267.7|23227.7|23249.8|23209.8|0
1614666300000|2021-03-02 06:25:00|23267.6|23227.6|23261.6|23221.6|23267.6|23227.6|23255.1|23215.1|0
1614666600000|2021-03-02 06:30:00|23261.7|23221.7|23237|23197|23261.7|23221.7|23237|23197|0
1614666900000|2021-03-02 06:35:00|23237.2|23197.2|23232.8|23192.8|23237.3|23197.3|23229.9|23189.9|0
1614667200000|2021-03-02 06:40:00|23232.9|23192.9|23231.8|23191.8|23238.6|23198.6|23231.5|23191.5|0
1614667500000|2021-03-02 06:45:00|23231.6|23191.6|23232.2|23192.2|23232.4|23192.4|23231.3|23191.3|0
1614667800000|2021-03-02 06:50:00|23232.3|23192.3|23232.6|23192.6|23238.7|23198.7|23226.4|23186.4|0
1614668100000|2021-03-02 06:55:00|23232.7|23192.7|23232.4|23192.4|23239|23199|23226.6|23186.6|0
1614668400000|2021-03-02 07:00:00|23180.2|23140.2|23171.3|23131.3|23188|23148|23153.4|23113.4|69
1614668700000|2021-03-02 07:05:00|23171.4|23131.4|23164.3|23124.3|23171.5|23131.5|23152.9|23112.9|18
1614669000000|2021-03-02 07:10:00|23164.5|23124.5|23176.4|23136.4|23182.8|23142.8|23164.5|23124.5|23
1614669300000|2021-03-02 07:15:00|23174.3|23134.3|23176.3|23136.3|23176.4|23136.4|23163.8|23123.8|23
1614669600000|2021-03-02 07:20:00|23176.2|23136.2|23182.8|23142.8|23189|23149|23169.8|23129.8|27
1614669900000|2021-03-02 07:25:00|23182.9|23142.9|23194.7|23154.7|23200.9|23160.9|23177|23137|11
1614670200000|2021-03-02 07:30:00|23194.9|23154.9|23188.2|23148.2|23195.3|23155.3|23175.9|23135.9|58
1614670500000|2021-03-02 07:35:00|23188.1|23148.1|23182.1|23142.1|23193.9|23153.9|23181.6|23141.6|5
1614670800000|2021-03-02 07:40:00|23181.9|23141.9|23156.7|23116.7|23181.9|23141.9|23150.7|23110.7|50
1614671100000|2021-03-02 07:45:00|23156.5|23116.5|23156.8|23116.8|23162.7|23122.7|23150.7|23110.7|21
1614671400000|2021-03-02 07:50:00|23156.7|23116.7|23155.8|23115.8|23162.6|23122.6|23143.8|23103.8|12
1614671700000|2021-03-02 07:55:00|23155.7|23115.7|23149|23109|23162.1|23122.1|23143.2|23103.2|57
1614672000000|2021-03-02 08:00:00|23149.1|23109.1|23172.2|23132.2|23178.2|23138.2|23142.6|23102.6|638
1614672300000|2021-03-02 08:05:00|23172.3|23132.3|23171.5|23131.5|23178.1|23138.1|23142.6|23102.6|385
1614672600000|2021-03-02 08:10:00|23173.5|23133.5|23219.9|23179.9|23219.9|23179.9|23173.5|23133.5|321
1614672900000|2021-03-02 08:15:00|23219.7|23179.7|23226.2|23186.2|23233.1|23193.1|23208.7|23168.7|305
1614673200000|2021-03-02 08:20:00|23226.3|23186.3|23202|23162|23237.7|23197.7|23202|23162|220
1614673500000|2021-03-02 08:25:00|23201.8|23161.8|23166.8|23126.8|23208.3|23168.3|23166.3|23126.3|220
1614673800000|2021-03-02 08:30:00|23172.3|23132.3|23208.1|23168.1|23214|23174|23160.5|23120.5|349
1614674100000|2021-03-02 08:35:00|23206|23166|23249.8|23209.8|23267.9|23227.9|23202.3|23162.3|247
1614674400000|2021-03-02 08:40:00|23248|23208|23236.3|23196.3|23260|23220|23236.1|23196.1|139
1614674700000|2021-03-02 08:45:00|23236.4|23196.4|23230.3|23190.3|23247.9|23207.9|23230.3|23190.3|105
1614675000000|2021-03-02 08:50:00|23230.1|23190.1|23204.7|23164.7|23235.9|23195.9|23198.9|23158.9|88
1614675300000|2021-03-02 08:55:00|23204.6|23164.6|23155.2|23115.2|23204.7|23164.7|23149.3|23109.3|241
1614675600000|2021-03-02 09:00:00|23155.4|23115.4|23166.3|23126.3|23172.5|23132.5|23148.6|23108.6|196
1614675900000|2021-03-02 09:05:00|23166.1|23126.1|23155|23115|23166.7|23126.7|23148|23108|163
1614676200000|2021-03-02 09:10:00|23155.2|23115.2|23138|23098|23155.2|23115.2|23119.2|23079.2|196
1614676500000|2021-03-02 09:15:00|23138.2|23098.2|23137.9|23097.9|23156.7|23116.7|23132.3|23092.3|166
1614676800000|2021-03-02 09:20:00|23138|23098|23162.1|23122.1|23162.1|23122.1|23137.7|23097.7|66
1614677100000|2021-03-02 09:25:00|23162|23122|23180.3|23140.3|23180.3|23140.3|23156.2|23116.2|73
1614677400000|2021-03-02 09:30:00|23178.2|23138.2|23187.3|23147.3|23187.3|23147.3|23169|23129|135
1614677700000|2021-03-02 09:35:00|23187.2|23147.2|23192.7|23152.7|23204.4|23164.4|23181.7|23141.7|96
1614678000000|2021-03-02 09:40:00|23192.6|23152.6|23217.4|23177.4|23223.2|23183.2|23192.6|23152.6|145
1614678300000|2021-03-02 09:45:00|23217.5|23177.5|23216.3|23176.3|23222.8|23182.8|23210.9|23170.9|153
1614678600000|2021-03-02 09:50:00|23214.2|23174.2|23216.3|23176.3|23222.6|23182.6|23198.6|23158.6|117
1614678900000|2021-03-02 09:55:00|23216.2|23176.2|23210.2|23170.2|23234.5|23194.5|23210|23170|95
1614679200000|2021-03-02 10:00:00|23210|23170|23227.5|23187.5|23234.7|23194.7|23210|23170|100
1614679500000|2021-03-02 10:05:00|23227.3|23187.3|23221.3|23181.3|23239|23199|23213.9|23173.9|175
1614679800000|2021-03-02 10:10:00|23221.2|23181.2|23226.4|23186.4|23233|23193|23219.7|23179.7|106
1614680100000|2021-03-02 10:15:00|23226.6|23186.6|23227.9|23187.9|23233.8|23193.8|23220.3|23180.3|109
1614680400000|2021-03-02 10:20:00|23227.8|23187.8|23240.4|23200.4|23240.7|23200.7|23227.5|23187.5|79
1614680700000|2021-03-02 10:25:00|23240.2|23200.2|23240.2|23200.2|23246.2|23206.2|23239.9|23199.9|66
1614681000000|2021-03-02 10:30:00|23240.1|23200.1|23239.6|23199.6|23245.5|23205.5|23227.6|23187.6|65
1614681300000|2021-03-02 10:35:00|23239.5|23199.5|23252.2|23212.2|23252.2|23212.2|23239.5|23199.5|89
1614681600000|2021-03-02 10:40:00|23252.1|23212.1|23263.8|23223.8|23270.1|23230.1|23252.1|23212.1|153
1614681900000|2021-03-02 10:45:00|23264|23224|23257.8|23217.8|23269.8|23229.8|23252|23212|119
1614682200000|2021-03-02 10:50:00|23257.9|23217.9|23264.1|23224.1|23270.4|23230.4|23251.7|23211.7|74
1614682500000|2021-03-02 10:55:00|23264|23224|23263.7|23223.7|23275.8|23235.8|23263.1|23223.1|84
1614682800000|2021-03-02 11:00:00|23263.5|23223.5|23270.1|23230.1|23270.6|23230.6|23263.1|23223.1|57
1614683100000|2021-03-02 11:05:00|23270|23230|23280.2|23240.2|23286.4|23246.4|23269.8|23229.8|117
1614683400000|2021-03-02 11:10:00|23280.3|23240.3|23286.7|23246.7|23286.7|23246.7|23274.4|23234.4|61
1614683700000|2021-03-02 11:15:00|23286.5|23246.5|23274.4|23234.4|23286.7|23246.7|23274.2|23234.2|69
1614684000000|2021-03-02 11:20:00|23274.5|23234.5|23304.3|23264.3|23310.1|23270.1|23274.5|23234.5|81
1614684300000|2021-03-02 11:25:00|23304.1|23264.1|23316|23276|23322.2|23282.2|23304.1|23264.1|248
1614684600000|2021-03-02 11:30:00|23315.9|23275.9|23298|23258|23327.3|23287.3|23291.8|23251.8|147
1614684900000|2021-03-02 11:35:00|23298.1|23258.1|23308.8|23268.8|23315.3|23275.3|23297.5|23257.5|96
1614685200000|2021-03-02 11:40:00|23309.2|23269.2|23315.6|23275.6|23321.4|23281.4|23309.2|23269.2|83
1614685500000|2021-03-02 11:45:00|23315.7|23275.7|23310.5|23270.5|23321.7|23281.7|23304.1|23264.1|68
1614685800000|2021-03-02 11:50:00|23310.6|23270.6|23322.8|23282.8|23322.8|23282.8|23310.6|23270.6|43
1614686100000|2021-03-02 11:55:00|23322.7|23282.7|23304.3|23264.3|23328.3|23288.3|23304.1|23264.1|78
1614686400000|2021-03-02 12:00:00|23304.6|23264.6|23328.5|23288.5|23328.6|23288.6|23304.2|23264.2|83
1614686700000|2021-03-02 12:05:00|23328.3|23288.3|23329.2|23289.2|23335.1|23295.1|23323.5|23283.5|244
1614687000000|2021-03-02 12:10:00|23329.3|23289.3|23328.6|23288.6|23329.4|23289.4|23322.9|23282.9|366
1614687300000|2021-03-02 12:15:00|23328.8|23288.8|23324.1|23284.1|23330.1|23290.1|23305.6|23265.6|176
1614687600000|2021-03-02 12:20:00|23324.2|23284.2|23341.6|23301.6|23341.8|23301.8|23324.2|23284.2|155
1614687900000|2021-03-02 12:25:00|23341.7|23301.7|23341.7|23301.7|23347.4|23307.4|23341.1|23301.1|49
1614688200000|2021-03-02 12:30:00|23341.8|23301.8|23324.2|23284.2|23341.8|23301.8|23324.2|23284.2|54
1614688500000|2021-03-02 12:35:00|23324.3|23284.3|23342.7|23302.7|23342.7|23302.7|23324.1|23284.1|84
1614688800000|2021-03-02 12:40:00|23341.9|23301.9|23347.9|23307.9|23347.9|23307.9|23341.6|23301.6|142
1614689100000|2021-03-02 12:45:00|23348.1|23308.1|23347.3|23307.3|23348.1|23308.1|23341.7|23301.7|47
1614689400000|2021-03-02 12:50:00|23347.2|23307.2|23330.2|23290.2|23347.3|23307.3|23330|23290|75
1614689700000|2021-03-02 12:55:00|23330|23290|23330.8|23290.8|23330.8|23290.8|23318.1|23278.1|92
1614690000000|2021-03-02 13:00:00|23330.6|23290.6|23319.2|23279.2|23336.4|23296.4|23319.2|23279.2|80
1614690300000|2021-03-02 13:05:00|23319.3|23279.3|23313.8|23273.8|23325.8|23285.8|23313.8|23273.8|105
1614690600000|2021-03-02 13:10:00|23313.9|23273.9|23301.1|23261.1|23314.1|23274.1|23300.9|23260.9|457
1614690900000|2021-03-02 13:15:00|23301.3|23261.3|23306.7|23266.7|23312.6|23272.6|23300.9|23260.9|66
1614691200000|2021-03-02 13:20:00|23306.9|23266.9|23300.1|23260.1|23311.8|23271.8|23300.1|23260.1|39
1614691500000|2021-03-02 13:25:00|23300|23260|23312.7|23272.7|23313|23273|23300|23260|65
1614691800000|2021-03-02 13:30:00|23312.9|23272.9|23294.2|23254.2|23312.9|23272.9|23288.1|23248.1|93
1614692100000|2021-03-02 13:35:00|23294.4|23254.4|23294.2|23254.2|23294.4|23254.4|23293.4|23253.4|46
1614692400000|2021-03-02 13:40:00|23294.4|23254.4|23288.1|23248.1|23294.5|23254.5|23287.3|23247.3|88
1614692700000|2021-03-02 13:45:00|23287.9|23247.9|23289|23249|23295|23255|23283.6|23243.6|125
1614693000000|2021-03-02 13:50:00|23288.8|23248.8|23307.5|23267.5|23307.8|23267.8|23288.7|23248.7|98
1614693300000|2021-03-02 13:55:00|23307.6|23267.6|23313.2|23273.2|23318.7|23278.7|23301.7|23261.7|250
1614693600000|2021-03-02 14:00:00|23313.3|23273.3|23324.6|23284.6|23325.8|23285.8|23306.7|23266.7|117
1614693900000|2021-03-02 14:05:00|23324.7|23284.7|23302.2|23262.2|23325.2|23285.2|23289.6|23249.6|283
1614694200000|2021-03-02 14:10:00|23302|23262|23302.8|23262.8|23314.2|23274.2|23302|23262|100
1614694500000|2021-03-02 14:15:00|23302.9|23262.9|23321.1|23281.1|23326.8|23286.8|23302.8|23262.8|101
1614694800000|2021-03-02 14:20:00|23321.3|23281.3|23333.6|23293.6|23334|23294|23321|23281|103
1614695100000|2021-03-02 14:25:00|23333.4|23293.4|23333.6|23293.6|23339.3|23299.3|23327.6|23287.6|59
1614695400000|2021-03-02 14:30:00|23333.9|23293.9|23331.4|23291.4|23345.3|23305.3|23324.1|23284.1|268
1614695700000|2021-03-02 14:35:00|23331.6|23291.6|23335.9|23295.9|23342.2|23302.2|23318.5|23278.5|171
1614696000000|2021-03-02 14:40:00|23336.2|23296.2|23318|23278|23347.9|23307.9|23305.1|23265.1|176
1614696300000|2021-03-02 14:45:00|23317.8|23277.8|23280.4|23240.4|23336|23296|23279.8|23239.8|268
1614696600000|2021-03-02 14:50:00|23280.3|23240.3|23312.1|23272.1|23317.2|23277.2|23279.5|23239.5|192
1614696900000|2021-03-02 14:55:00|23312|23272|23336.2|23296.2|23355.4|23315.4|23311.4|23271.4|268
1614697200000|2021-03-02 15:00:00|23335.7|23295.7|23336.6|23296.6|23348.8|23308.8|23334.8|23294.8|96
1614697500000|2021-03-02 15:05:00|23336.8|23296.8|23354.5|23314.5|23354.8|23314.8|23329.4|23289.4|90
1614697800000|2021-03-02 15:10:00|23355|23315|23328.3|23288.3|23355.8|23315.8|23304.7|23264.7|167
1614698100000|2021-03-02 15:15:00|23328.1|23288.1|23335.6|23295.6|23355|23315|23327.5|23287.5|147
1614698400000|2021-03-02 15:20:00|23335.3|23295.3|23316.1|23276.1|23354.1|23314.1|23316|23276|159
1614698700000|2021-03-02 15:25:00|23316.2|23276.2|23259.3|23219.3|23317|23277|23259.3|23219.3|235
1614699000000|2021-03-02 15:30:00|23259.2|23219.2|23295.7|23255.7|23302.7|23262.7|23259.2|23219.2|233
1614699300000|2021-03-02 15:35:00|23295.5|23255.5|23275.3|23235.3|23308|23268|23269.1|23229.1|114
1614699600000|2021-03-02 15:40:00|23275|23235|23276.2|23236.2|23282.2|23242.2|23268.8|23228.8|98
1614699900000|2021-03-02 15:45:00|23275.9|23235.9|23285.5|23245.5|23285.5|23245.5|23250.9|23210.9|120
1614700200000|2021-03-02 15:50:00|23285.3|23245.3|23280.2|23240.2|23285.8|23245.8|23272.8|23232.8|74
1614700500000|2021-03-02 15:55:00|23280.3|23240.3|23268.4|23228.4|23287|23247|23268.4|23228.4|96
1614700800000|2021-03-02 16:00:00|23268.2|23228.2|23267.3|23227.3|23274.6|23234.6|23240.7|23200.7|178
1614701100000|2021-03-02 16:05:00|23267.1|23227.1|23268.9|23228.9|23280.9|23240.9|23262.3|23222.3|156
1614701400000|2021-03-02 16:10:00|23269.1|23229.1|23266.4|23226.4|23274.8|23234.8|23248.9|23208.9|139
1614701700000|2021-03-02 16:15:00|23266.1|23226.1|23259.2|23219.2|23266.5|23226.5|23239.8|23199.8|321
1614702000000|2021-03-02 16:20:00|23259.3|23219.3|23228.8|23188.8|23260.2|23220.2|23222.5|23182.5|386
1614702300000|2021-03-02 16:25:00|23228.7|23188.7|23239.8|23199.8|23245.5|23205.5|23222.8|23182.8|628
1614702600000|2021-03-02 16:30:00|23242|23202|23223.3|23183.3|23245.5|23205.5|23211.4|23171.4|450
1614702900000|2021-03-02 16:35:00|23223.4|23183.4|23229.3|23189.3|23235.9|23195.9|23216.8|23176.8|351
1614703200000|2021-03-02 16:40:00|23229.1|23189.1|23217.8|23177.8|23229.1|23189.1|23198.8|23158.8|63
1614703500000|2021-03-02 16:45:00|23218|23178|23237.1|23197.1|23237.4|23197.4|23205.5|23165.5|278
1614703800000|2021-03-02 16:50:00|23236.9|23196.9|23243.7|23203.7|23243.8|23203.8|23224.2|23184.2|227
1614704100000|2021-03-02 16:55:00|23243.5|23203.5|23236.9|23196.9|23243.8|23203.8|23236.3|23196.3|76
1614704400000|2021-03-02 17:00:00|23236.5|23196.5|23250.9|23210.9|23250.9|23210.9|23229.6|23189.6|80
1614704700000|2021-03-02 17:05:00|23250.6|23210.6|23250.9|23210.9|23257.8|23217.8|23247|23207|50
1614705000000|2021-03-02 17:10:00|23251.9|23211.9|23256.3|23216.3|23263.1|23223.1|23249.8|23209.8|36
1614705300000|2021-03-02 17:15:00|23256.6|23216.6|23270.3|23230.3|23276.7|23236.7|23256.5|23216.5|31
1614705600000|2021-03-02 17:20:00|23270.1|23230.1|23264.1|23224.1|23270.4|23230.4|23264|23224|12
1614705900000|2021-03-02 17:25:00|23264.3|23224.3|23257.8|23217.8|23264.3|23224.3|23250.9|23210.9|11
1614706200000|2021-03-02 17:30:00|23258|23218|23264.4|23224.4|23264.9|23224.9|23257.5|23217.5|5
1614706500000|2021-03-02 17:35:00|23264.3|23224.3|23283.5|23243.5|23283.9|23243.9|23264.1|23224.1|22
1614706800000|2021-03-02 17:40:00|23283.6|23243.6|23290.1|23250.1|23290.7|23250.7|23283.5|23243.5|14
1614707100000|2021-03-02 17:45:00|23290.3|23250.3|23278.1|23238.1|23290.5|23250.5|23277.9|23237.9|24
1614707400000|2021-03-02 17:50:00|23277.9|23237.9|23284.5|23244.5|23284.7|23244.7|23271.5|23231.5|62
1614707700000|2021-03-02 17:55:00|23284.4|23244.4|23277|23237|23284.7|23244.7|23270.4|23230.4|37
1614708000000|2021-03-02 18:00:00|23277.2|23237.2|23290.8|23250.8|23291.3|23251.3|23277|23237|48
1614708300000|2021-03-02 18:05:00|23291|23251|23290.4|23250.4|23297|23257|23284.1|23244.1|4
1614708600000|2021-03-02 18:10:00|23290.5|23250.5|23303.9|23263.9|23303.9|23263.9|23290.4|23250.4|5
1614708900000|2021-03-02 18:15:00|23303.8|23263.8|23291.1|23251.1|23303.8|23263.8|23285.3|23245.3|8
1614709200000|2021-03-02 18:20:00|23291|23251|23296.7|23256.7|23297|23257|23278.8|23238.8|7
1614709500000|2021-03-02 18:25:00|23296.9|23256.9|23290.9|23250.9|23297.3|23257.3|23278.1|23238.1|5
1614709800000|2021-03-02 18:30:00|23291|23251|23298.1|23258.1|23305|23265|23290.7|23250.7|4
1614710100000|2021-03-02 18:35:00|23298.2|23258.2|23311|23271|23311.4|23271.4|23297.8|23257.8|28
1614710400000|2021-03-02 18:40:00|23310.8|23270.8|23298.2|23258.2|23311.3|23271.3|23297.8|23257.8|20
1614710700000|2021-03-02 18:45:00|23298.4|23258.4|23305.3|23265.3|23311.3|23271.3|23298.1|23258.1|9
1614711000000|2021-03-02 18:50:00|23305.4|23265.4|23297.8|23257.8|23305.4|23265.4|23291.9|23251.9|11
1614711300000|2021-03-02 18:55:00|23297.9|23257.9|23297.3|23257.3|23304.4|23264.4|23297|23257|16
1614711600000|2021-03-02 19:00:00|23297.2|23257.2|23297.6|23257.6|23304.7|23264.7|23297|23257|14
1614711900000|2021-03-02 19:05:00|23297.8|23257.8|23278.1|23238.1|23297.9|23257.9|23277.9|23237.9|13
1614712200000|2021-03-02 19:10:00|23277.9|23237.9|23265.2|23225.2|23278.2|23238.2|23265|23225|14
1614712500000|2021-03-02 19:15:00|23265|23225|23270.3|23230.3|23271|23231|23264|23224|10
1614712800000|2021-03-02 19:20:00|23269.2|23229.2|23277.9|23237.9|23278.2|23238.2|23264.6|23224.6|8
1614713100000|2021-03-02 19:25:00|23277.8|23237.8|23258.5|23218.5|23278.1|23238.1|23258.4|23218.4|6
1614713400000|2021-03-02 19:30:00|23258.7|23218.7|23259.6|23219.6|23265.4|23225.4|23251.9|23211.9|6
1614713700000|2021-03-02 19:35:00|23259.7|23219.7|23260.3|23220.3|23266.5|23226.5|23253|23213|7
1614714000000|2021-03-02 19:40:00|23260.5|23220.5|23259.9|23219.9|23273|23233|23259.6|23219.6|1
1614714300000|2021-03-02 19:45:00|23259.7|23219.7|23272.9|23232.9|23273.1|23233.1|23259.4|23219.4|5
1614714600000|2021-03-02 19:50:00|23273|23233|23285.1|23245.1|23286|23246|23266.7|23226.7|3
1614714900000|2021-03-02 19:55:00|23285.2|23245.2|23285|23245|23292.3|23252.3|23278.8|23238.8|6
1614715200000|2021-03-02 20:00:00|23285.1|23245.1|23285.6|23245.6|23291.7|23251.7|23284.5|23244.5|13
1614715500000|2021-03-02 20:05:00|23285.4|23245.4|23291.9|23251.9|23292.3|23252.3|23285.3|23245.3|3
1614715800000|2021-03-02 20:10:00|23292|23252|23278.4|23238.4|23292.5|23252.5|23278.2|23238.2|11
1614716100000|2021-03-02 20:15:00|23278.7|23238.7|23251|23211|23279.2|23239.2|23251|23211|19
1614716400000|2021-03-02 20:20:00|23250.9|23210.9|23257.1|23217.1|23258.3|23218.3|23244.9|23204.9|12
1614716700000|2021-03-02 20:25:00|23256.9|23216.9|23250.2|23210.2|23258|23218|23250|23210|4
1614717000000|2021-03-02 20:30:00|23250|23210|23250.2|23210.2|23257.8|23217.8|23243.2|23203.2|17
1614717300000|2021-03-02 20:35:00|23250|23210|23243.2|23203.2|23253.7|23213.7|23237.4|23197.4|3
1614717600000|2021-03-02 20:40:00|23243.4|23203.4|23244.1|23204.1|23244.3|23204.3|23231.2|23191.2|9
1614717900000|2021-03-02 20:45:00|23244|23204|23243.5|23203.5|23251.8|23211.8|23230.9|23190.9|23
1614718200000|2021-03-02 20:50:00|23244.3|23204.3|23223.7|23183.7|23244.3|23204.3|23223.4|23183.4|10
1614718500000|2021-03-02 20:55:00|23223.9|23183.9|23217.2|23177.2|23224.2|23184.2|23208|23168|22
1614718800000|2021-03-02 21:00:00|23142.3|23102.3|23140.2|23100.2|23156.4|23116.4|23132.6|23092.6|0
1614719100000|2021-03-02 21:05:00|23139.7|23099.7|23159.4|23119.4|23160.7|23120.7|23135.1|23095.1|0
1614719400000|2021-03-02 21:10:00|23159.7|23119.7|23166.8|23126.8|23174|23134|23159.4|23119.4|0
1614719700000|2021-03-02 21:15:00|23167.3|23127.3|23163|23123|23167.3|23127.3|23161.6|23121.6|0
1614720000000|2021-03-02 21:20:00|23163.6|23123.6|23163.6|23123.6|23164.6|23124.6|23162|23122|0
1614720300000|2021-03-02 21:25:00|23163|23123|23164.1|23124.1|23165.1|23125.1|23162|23122|0
1614720600000|2021-03-02 21:30:00|23164.3|23124.3|23160.1|23120.1|23169.4|23129.4|23157|23117|0
1614720900000|2021-03-02 21:35:00|23160.3|23120.3|23155.8|23115.8|23163.9|23123.9|23155.8|23115.8|0
1614721200000|2021-03-02 21:40:00|23155.5|23115.5|23148.9|23108.9|23155.8|23115.8|23142.6|23102.6|0
1614721500000|2021-03-02 21:45:00|23149.1|23109.1|23137|23097|23152|23112|23131.4|23091.4|0
1614721800000|2021-03-02 21:50:00|23136.8|23096.8|23135.8|23095.8|23137|23097|23133.2|23093.2|0
1614722100000|2021-03-02 21:55:00|23136|23096|23132.7|23092.7|23139.5|23099.5|23127.7|23087.7|0
1614722400000|2021-03-02 22:00:00|23133.2|23093.2|23133.2|23093.2|23133.8|23093.8|23132.2|23092.2|0
1614722700000|2021-03-02 22:05:00|23133.8|23093.8|23133.2|23093.2|23133.8|23093.8|23132.7|23092.7|0
1614723000000|2021-03-02 22:10:00|23132.7|23092.7|23132.7|23092.7|23133.8|23093.8|23132.2|23092.2|0
1614723300000|2021-03-02 22:15:00|23133.8|23093.8|23133.8|23093.8|23134.3|23094.3|23132.2|23092.2|0
1614723600000|2021-03-02 22:20:00|23133.2|23093.2|23133.2|23093.2|23135.3|23095.3|23130.6|23090.6|0
1614723900000|2021-03-02 22:25:00|23133.8|23093.8|23134.8|23094.8|23134.8|23094.8|23133.8|23093.8|0
1614724200000|2021-03-02 22:30:00|23135.3|23095.3|23137.4|23097.4|23137.4|23097.4|23135.3|23095.3|0
1614724500000|2021-03-02 22:35:00|23136.9|23096.9|23134.8|23094.8|23137.4|23097.4|23133.2|23093.2|0
1614724800000|2021-03-02 22:40:00|23135.8|23095.8|23135.8|23095.8|23136.4|23096.4|23134.3|23094.3|0
1614725100000|2021-03-02 22:45:00|23136.4|23096.4|23137.9|23097.9|23138.4|23098.4|23135.8|23095.8|0
1614725400000|2021-03-02 22:50:00|23136.4|23096.4|23138.4|23098.4|23139.5|23099.5|23135.8|23095.8|0
1614725700000|2021-03-02 22:55:00|23137.9|23097.9|23137.4|23097.4|23140|23100|23136.4|23096.4|0
1614726000000|2021-03-02 23:00:00|23138.7|23098.7|23152.5|23112.5|23162|23122|23138.3|23098.3|0
1614726300000|2021-03-02 23:05:00|23152|23112|23165.7|23125.7|23167.5|23127.5|23151.3|23111.3|0
1614726600000|2021-03-02 23:10:00|23165.9|23125.9|23175.1|23135.1|23175.1|23135.1|23165.9|23125.9|0
1614726900000|2021-03-02 23:15:00|23175.3|23135.3|23172.6|23132.6|23179.4|23139.4|23172.6|23132.6|0
1614727200000|2021-03-02 23:20:00|23172.8|23132.8|23179.4|23139.4|23180.7|23140.7|23172.6|23132.6|0
1614727500000|2021-03-02 23:25:00|23179.5|23139.5|23175.1|23135.1|23180.7|23140.7|23175.1|23135.1|0
1614727800000|2021-03-02 23:30:00|23175.3|23135.3|23183.2|23143.2|23183.8|23143.8|23175.1|23135.1|0
1614728100000|2021-03-02 23:35:00|23183|23143|23187.5|23147.5|23188.8|23148.8|23181.9|23141.9|0
1614728400000|2021-03-02 23:40:00|23187.7|23147.7|23192.6|23152.6|23196.9|23156.9|23187.7|23147.7|0
1614728700000|2021-03-02 23:45:00|23192.3|23152.3|23196.9|23156.9|23198.1|23158.1|23191.3|23151.3|0
1614729000000|2021-03-02 23:50:00|23196.7|23156.7|23190|23150|23198.1|23158.1|23190|23150|0
1614729300000|2021-03-02 23:55:00|23190.2|23150.2|23187.5|23147.5|23195.6|23155.6|23185|23145|0
1614729600000|2021-03-03 00:00:00|23187.3|23147.3|23180.1|23140.1|23190|23150|23178.2|23138.2|0
1614729900000|2021-03-03 00:05:00|23179.9|23139.9|23194.4|23154.4|23196.9|23156.9|23179.4|23139.4|0
1614730200000|2021-03-03 00:10:00|23194.6|23154.6|23192.6|23152.6|23198.8|23158.8|23191.3|23151.3|0
1614730500000|2021-03-03 00:15:00|23192.8|23152.8|23154.2|23114.2|23194.4|23154.4|23150.8|23110.8|0
1614730800000|2021-03-03 00:20:00|23154.4|23114.4|23154.2|23114.2|23160.6|23120.6|23142.5|23102.5|0
1614731100000|2021-03-03 00:25:00|23154.4|23114.4|23161.1|23121.1|23166.8|23126.8|23154.4|23114.4|0
1614731400000|2021-03-03 00:30:00|23162.1|23122.1|23166.8|23126.8|23173.1|23133.1|23161.2|23121.2|0
1614731700000|2021-03-03 00:35:00|23166.6|23126.6|23166.9|23126.9|23173.1|23133.1|23161.1|23121.1|0
1614732000000|2021-03-03 00:40:00|23167|23127|23161.4|23121.4|23167.1|23127.1|23154.9|23114.9|0
1614732300000|2021-03-03 00:45:00|23161.2|23121.2|23179.5|23139.5|23188.3|23148.3|23161.2|23121.2|0
1614732600000|2021-03-03 00:50:00|23179.4|23139.4|23178.6|23138.6|23184.5|23144.5|23173.1|23133.1|0
1614732900000|2021-03-03 00:55:00|23178.8|23138.8|23178.6|23138.6|23184.8|23144.8|23172.8|23132.8|0
1614733200000|2021-03-03 01:00:00|23178.5|23138.5|23177.7|23137.7|23178.5|23138.5|23160.3|23120.3|0
1614733500000|2021-03-03 01:05:00|23177.6|23137.6|23168.7|23128.7|23177.9|23137.9|23165.9|23125.9|0
1614733800000|2021-03-03 01:10:00|23169.7|23129.7|23146.6|23106.6|23171.4|23131.4|23146|23106|0
1614734100000|2021-03-03 01:15:00|23146.4|23106.4|23158.7|23118.7|23164.5|23124.5|23146.4|23106.4|0
1614734400000|2021-03-03 01:20:00|23158.8|23118.8|23140.4|23100.4|23158.9|23118.9|23139.7|23099.7|0
1614734700000|2021-03-03 01:25:00|23140.5|23100.5|23140|23100|23146.9|23106.9|23140|23100|0
1614735000000|2021-03-03 01:30:00|23139.8|23099.8|23146.9|23106.9|23152.7|23112.7|23133.7|23093.7|0
1614735300000|2021-03-03 01:35:00|23147.9|23107.9|23170.4|23130.4|23170.6|23130.6|23146.3|23106.3|0
1614735600000|2021-03-03 01:40:00|23170.5|23130.5|23170|23130|23176.1|23136.1|23169.9|23129.9|0
1614735900000|2021-03-03 01:45:00|23170.1|23130.1|23188.6|23148.6|23188.6|23148.6|23170.1|23130.1|0
1614736200000|2021-03-03 01:50:00|23188.4|23148.4|23182.7|23142.7|23188.9|23148.9|23182.4|23142.4|0
1614736500000|2021-03-03 01:55:00|23182.8|23142.8|23176|23136|23188.6|23148.6|23176|23136|0
1614736800000|2021-03-03 02:00:00|23175.8|23135.8|23176.3|23136.3|23176.3|23136.3|23166.9|23126.9|0
1614737100000|2021-03-03 02:05:00|23176.1|23136.1|23175.5|23135.5|23188.5|23148.5|23175.4|23135.4|0
1614737400000|2021-03-03 02:10:00|23175.6|23135.6|23193.7|23153.7|23193.7|23153.7|23175.5|23135.5|0
1614737700000|2021-03-03 02:15:00|23193.8|23153.8|23199.6|23159.6|23199.6|23159.6|23188|23148|0
1614738000000|2021-03-03 02:20:00|23199.8|23159.8|23205.9|23165.9|23206.2|23166.2|23199.6|23159.6|0
1614738300000|2021-03-03 02:25:00|23206.1|23166.1|23199.3|23159.3|23211.6|23171.6|23199.3|23159.3|0
1614738600000|2021-03-03 02:30:00|23199.5|23159.5|23199.5|23159.5|23205.8|23165.8|23193.7|23153.7|0
1614738900000|2021-03-03 02:35:00|23199.6|23159.6|23205.9|23165.9|23206.1|23166.1|23199.4|23159.4|0
1614739200000|2021-03-03 02:40:00|23206.1|23166.1|23212.1|23172.1|23212.4|23172.4|23205.9|23165.9|0
1614739500000|2021-03-03 02:45:00|23212.2|23172.2|23218.2|23178.2|23218.8|23178.8|23211.9|23171.9|0
1614739800000|2021-03-03 02:50:00|23218.4|23178.4|23212|23172|23218.4|23178.4|23212|23172|0
1614740100000|2021-03-03 02:55:00|23212.1|23172.1|23218.6|23178.6|23224.7|23184.7|23212|23172|0
1614740400000|2021-03-03 03:00:00|23218.5|23178.5|23219|23179|23224.7|23184.7|23218.5|23178.5|0
1614740700000|2021-03-03 03:05:00|23219.1|23179.1|23215.8|23175.8|23224.7|23184.7|23215.8|23175.8|0
1614741000000|2021-03-03 03:10:00|23214.8|23174.8|23225.2|23185.2|23225.3|23185.3|23213.1|23173.1|0
1614741300000|2021-03-03 03:15:00|23225.3|23185.3|23230.4|23190.4|23236.3|23196.3|23224.6|23184.6|0
1614741600000|2021-03-03 03:20:00|23230.5|23190.5|23230.4|23190.4|23233.4|23193.4|23224.6|23184.6|0
1614741900000|2021-03-03 03:25:00|23230.6|23190.6|23224.3|23184.3|23230.6|23190.6|23224.3|23184.3|0
1614742200000|2021-03-03 03:30:00|23224.4|23184.4|23224.3|23184.3|23230.3|23190.3|23224.1|23184.1|0
1614742500000|2021-03-03 03:35:00|23224.4|23184.4|23212.5|23172.5|23224.6|23184.6|23212.5|23172.5|0
1614742800000|2021-03-03 03:40:00|23212.6|23172.6|23212.3|23172.3|23218.6|23178.6|23212.3|23172.3|0
1614743100000|2021-03-03 03:45:00|23212.2|23172.2|23212.6|23172.6|23212.6|23172.6|23212.2|23172.2|0
1614743400000|2021-03-03 03:50:00|23212.5|23172.5|23218.4|23178.4|23224.6|23184.6|23212.5|23172.5|0
1614743700000|2021-03-03 03:55:00|23218.3|23178.3|23218.6|23178.6|23218.8|23178.8|23218.3|23178.3|0
1614744000000|2021-03-03 04:00:00|23218.7|23178.7|23225|23185|23225.2|23185.2|23218.6|23178.6|0
1614744300000|2021-03-03 04:05:00|23225.2|23185.2|23224.9|23184.9|23225.3|23185.3|23218.9|23178.9|0
1614744600000|2021-03-03 04:10:00|23224.8|23184.8|23226.5|23186.5|23226.6|23186.6|23214.6|23174.6|0
1614744900000|2021-03-03 04:15:00|23226.6|23186.6|23226.6|23186.6|23232.5|23192.5|23226.5|23186.5|0
1614745200000|2021-03-03 04:20:00|23226.5|23186.5|23226.5|23186.5|23226.8|23186.8|23226.3|23186.3|0
1614745500000|2021-03-03 04:25:00|23226.6|23186.6|23232.3|23192.3|23232.5|23192.5|23226.3|23186.3|0
1614745800000|2021-03-03 04:30:00|23232.4|23192.4|23238.3|23198.3|23238.3|23198.3|23232|23192|0
1614746100000|2021-03-03 04:35:00|23238.6|23198.6|23233|23193|23244.3|23204.3|23233|23193|0
1614746400000|2021-03-03 04:40:00|23232.9|23192.9|23232.7|23192.7|23233|23193|23226.7|23186.7|0
1614746700000|2021-03-03 04:45:00|23232.6|23192.6|23227|23187|23232.8|23192.8|23226.7|23186.7|0
1614747000000|2021-03-03 04:50:00|23227.2|23187.2|23227|23187|23227.2|23187.2|23226.7|23186.7|0
1614747300000|2021-03-03 04:55:00|23227.2|23187.2|23227|23187|23227.3|23187.3|23226.9|23186.9|0
1614747600000|2021-03-03 05:00:00|23226.9|23186.9|23239|23199|23239.6|23199.6|23226.9|23186.9|0
1614747900000|2021-03-03 05:05:00|23239.2|23199.2|23239.5|23199.5|23239.8|23199.8|23239.2|23199.2|0
1614748200000|2021-03-03 05:10:00|23239.3|23199.3|23239.6|23199.6|23239.8|23199.8|23233.5|23193.5|0
1614748500000|2021-03-03 05:15:00|23239.5|23199.5|23239.3|23199.3|23239.5|23199.5|23239.2|23199.2|0
1614748800000|2021-03-03 05:20:00|23239.5|23199.5|23233|23193|23239.5|23199.5|23233|23193|0
1614749100000|2021-03-03 05:25:00|23232.9|23192.9|23226.7|23186.7|23233|23193|23226.6|23186.6|0
1614749400000|2021-03-03 05:30:00|23228.8|23188.8|23226.3|23186.3|23232.4|23192.4|23226.3|23186.3|0
1614749700000|2021-03-03 05:35:00|23226.4|23186.4|23220.9|23180.9|23232.4|23192.4|23220.9|23180.9|0
1614750000000|2021-03-03 05:40:00|23221.9|23181.9|23232.4|23192.4|23232.6|23192.6|23220.9|23180.9|0
1614750300000|2021-03-03 05:45:00|23232.6|23192.6|23228.4|23188.4|23232.6|23192.6|23223.4|23183.4|0
1614750600000|2021-03-03 05:50:00|23228.3|23188.3|23228.9|23188.9|23229|23189|23228.3|23188.3|0
1614750900000|2021-03-03 05:55:00|23229.1|23189.1|23235.2|23195.2|23240.8|23200.8|23228.8|23188.8|0
1614751200000|2021-03-03 06:00:00|23235.1|23195.1|23234.6|23194.6|23235.2|23195.2|23229.2|23189.2|0
1614751500000|2021-03-03 06:05:00|23234.5|23194.5|23231.5|23191.5|23237.8|23197.8|23231.5|23191.5|0
1614751800000|2021-03-03 06:10:00|23231.4|23191.4|23237.7|23197.7|23237.8|23197.8|23231.1|23191.1|0
1614752100000|2021-03-03 06:15:00|23237.8|23197.8|23244.1|23204.1|23244.4|23204.4|23237.8|23197.8|0
1614752400000|2021-03-03 06:20:00|23244.2|23204.2|23244|23204|23244.3|23204.3|23244|23204|0
1614752700000|2021-03-03 06:25:00|23244.1|23204.1|23237.4|23197.4|23244.1|23204.1|23237.2|23197.2|0
1614753000000|2021-03-03 06:30:00|23237.5|23197.5|23255.5|23215.5|23261.6|23221.6|23237.4|23197.4|0
1614753300000|2021-03-03 06:35:00|23255.6|23215.6|23267.3|23227.3|23267.6|23227.6|23255.2|23215.2|0
1614753600000|2021-03-03 06:40:00|23267.2|23227.2|23261.3|23221.3|23267.3|23227.3|23255.3|23215.3|0
1614753900000|2021-03-03 06:45:00|23261.5|23221.5|23261.8|23221.8|23267.3|23227.3|23261.2|23221.2|0
1614754200000|2021-03-03 06:50:00|23261.9|23221.9|23267.6|23227.6|23273.3|23233.3|23261.6|23221.6|0
1614754500000|2021-03-03 06:55:00|23267.5|23227.5|23261|23221|23267.5|23227.5|23255.2|23215.2|0
1614754800000|2021-03-03 07:00:00|23261.2|23221.2|23217|23202|23267.2|23227.2|23207|23192|44
1614755100000|2021-03-03 07:05:00|23212|23197|23227|23212|23227|23212|23212|23197|65
1614755400000|2021-03-03 07:10:00|23222|23207|23222|23207|23237|23222|23222|23207|32
1614755700000|2021-03-03 07:15:00|23227|23212|23227|23212|23232|23217|23227|23212|17
1614756000000|2021-03-03 07:20:00|23232|23217|23232|23217|23232|23217|23222|23207|14
1614756300000|2021-03-03 07:25:00|23227|23212|23232|23217|23232|23217|23222|23207|9
1614756600000|2021-03-03 07:30:00|23237|23222|23237|23222|23247|23232|23237|23222|56
1614756900000|2021-03-03 07:35:00|23227|23212|23217|23202|23227|23212|23207|23192|106
1614757200000|2021-03-03 07:40:00|23222|23207|23217|23202|23222|23207|23212|23197|23
1614757500000|2021-03-03 07:45:00|23222|23207|23212|23197|23222|23207|23207|23192|40
1614757800000|2021-03-03 07:50:00|23207|23192|23207|23192|23207|23192|23207|23192|4
1614758100000|2021-03-03 07:55:00|23212|23197|23227|23212|23227|23212|23212|23197|49
1614758400000|2021-03-03 08:00:00|23222|23207|23237|23222|23262|23247|23222|23207|488
1614758700000|2021-03-03 08:05:00|23242|23227|23287|23272|23292|23277|23237|23222|385
1614759000000|2021-03-03 08:10:00|23292|23277|23332|23317|23352|23337|23292|23277|617
1614759300000|2021-03-03 08:15:00|23337|23322|23332|23317|23357|23342|23312|23297|394
1614759600000|2021-03-03 08:20:00|23327|23312|23297|23282|23332|23317|23297|23282|262
1614759900000|2021-03-03 08:25:00|23292|23277|23307|23292|23322|23307|23287|23272|187
1614760200000|2021-03-03 08:30:00|23312|23297|23317|23302|23342|23327|23312|23297|174
1614760500000|2021-03-03 08:35:00|23312|23297|23297|23282|23332|23317|23297|23282|140
1614760800000|2021-03-03 08:40:00|23297.4|23282.4|23282.4|23267.4|23302.4|23287.4|23282.4|23267.4|149
1614761100000|2021-03-03 08:45:00|23287.4|23272.4|23297.4|23282.4|23317.4|23302.4|23287.4|23272.4|174
1614761400000|2021-03-03 08:50:00|23302.4|23287.4|23292.4|23277.4|23317.4|23302.4|23287.4|23272.4|138
1614761700000|2021-03-03 08:55:00|23287.4|23272.4|23302.4|23287.4|23312.4|23297.4|23287.4|23272.4|161
1614762000000|2021-03-03 09:00:00|23297.4|23282.4|23312.4|23297.4|23312.4|23297.4|23287.4|23272.4|138
1614762300000|2021-03-03 09:05:00|23307.4|23292.4|23327.4|23312.4|23342.4|23327.4|23307.4|23292.4|254
1614762600000|2021-03-03 09:10:00|23332.4|23317.4|23357.4|23342.4|23362.4|23347.4|23332.4|23317.4|315
1614762900000|2021-03-03 09:15:00|23352.4|23337.4|23352.4|23337.4|23362.4|23347.4|23347.4|23332.4|144
1614763200000|2021-03-03 09:20:00|23347.4|23332.4|23332.4|23317.4|23347.4|23332.4|23327.4|23312.4|131
1614763500000|2021-03-03 09:25:00|23337.4|23322.4|23337.4|23322.4|23342.4|23327.4|23332.4|23317.4|95
1614763800000|2021-03-03 09:30:00|23342.4|23327.4|23337.4|23322.4|23362.4|23347.4|23332.4|23317.4|295
1614764100000|2021-03-03 09:35:00|23342.4|23327.4|23322.4|23307.4|23347.4|23332.4|23312.4|23297.4|261
1614764400000|2021-03-03 09:40:00|23327.4|23312.4|23332.4|23317.4|23342.4|23327.4|23322.4|23307.4|57
1614764700000|2021-03-03 09:45:00|23337.4|23322.4|23317.4|23302.4|23337.4|23322.4|23317.4|23302.4|86
1614765000000|2021-03-03 09:50:00|23322.4|23307.4|23307.4|23292.4|23322.4|23307.4|23307.4|23292.4|251
1614765300000|2021-03-03 09:55:00|23317.4|23302.4|23312.4|23297.4|23332.4|23317.4|23312.4|23297.4|127
1614765600000|2021-03-03 10:00:00|23317.4|23302.4|23302.4|23287.4|23322.4|23307.4|23302.4|23287.4|63
1614765900000|2021-03-03 10:05:00|23307.4|23292.4|23317.4|23302.4|23327.4|23312.4|23307.4|23292.4|73
1614766200000|2021-03-03 10:10:00|23322.4|23307.4|23307.4|23292.4|23322.4|23307.4|23307.4|23292.4|69
1614766500000|2021-03-03 10:15:00|23302.4|23287.4|23307.4|23292.4|23322.4|23307.4|23302.4|23287.4|73
1614766800000|2021-03-03 10:20:00|23302.4|23287.4|23287.4|23272.4|23302.4|23287.4|23282.4|23267.4|90
1614767100000|2021-03-03 10:25:00|23292.4|23277.4|23272.4|23257.4|23292.4|23277.4|23272.4|23257.4|122
1614767400000|2021-03-03 10:30:00|23277.4|23262.4|23262.4|23247.4|23282.4|23267.4|23257.4|23242.4|183
1614767700000|2021-03-03 10:35:00|23267.4|23252.4|23272.4|23257.4|23277.4|23262.4|23257.4|23242.4|182
1614768000000|2021-03-03 10:40:00|23277.4|23262.4|23267.4|23252.4|23277.4|23262.4|23267.4|23252.4|71
1614768300000|2021-03-03 10:45:00|23262.4|23247.4|23267.4|23252.4|23277.4|23262.4|23262.4|23247.4|110
1614768600000|2021-03-03 10:50:00|23272.4|23257.4|23282.4|23267.4|23287.4|23272.4|23262.4|23247.4|115
1614768900000|2021-03-03 10:55:00|23277.4|23262.4|23282.4|23267.4|23282.4|23267.4|23272.4|23257.4|62
1614769200000|2021-03-03 11:00:00|23277.4|23262.4|23257.4|23242.4|23282.4|23267.4|23247.4|23232.4|145
1614769500000|2021-03-03 11:05:00|23262.4|23247.4|23277.4|23262.4|23277.4|23262.4|23262.4|23247.4|74
1614769800000|2021-03-03 11:10:00|23272.4|23257.4|23252.4|23237.4|23272.4|23257.4|23252.4|23237.4|89
1614770100000|2021-03-03 11:15:00|23247.4|23232.4|23252.4|23237.4|23252.4|23237.4|23242.4|23227.4|52
1614770400000|2021-03-03 11:20:00|23257.4|23242.4|23262.4|23247.4|23262.4|23247.4|23252.4|23237.4|73
1614770700000|2021-03-03 11:25:00|23267.4|23252.4|23262.4|23247.4|23267.4|23252.4|23257.4|23242.4|46
1614771000000|2021-03-03 11:30:00|23257.4|23242.4|23257.4|23242.4|23257.4|23242.4|23247.4|23232.4|47
1614771300000|2021-03-03 11:35:00|23262.4|23247.4|23252.4|23237.4|23262.4|23247.4|23247.4|23232.4|60
1614771600000|2021-03-03 11:40:00|23247.4|23232.4|23257.4|23242.4|23272.4|23257.4|23247.4|23232.4|266
1614771900000|2021-03-03 11:45:00|23262.4|23247.4|23257.4|23242.4|23267.4|23252.4|23257.4|23242.4|115
1614772200000|2021-03-03 11:50:00|23262.4|23247.4|23257.4|23242.4|23262.4|23247.4|23257.4|23242.4|42
1614772500000|2021-03-03 11:55:00|23262.4|23247.4|23262.4|23247.4|23267.4|23252.4|23262.4|23247.4|65
1614772800000|2021-03-03 12:00:00|23257.4|23242.4|23262.4|23247.4|23267.4|23252.4|23257.4|23242.4|34
1614773100000|2021-03-03 12:05:00|23257.4|23242.4|23237.4|23222.4|23257.4|23242.4|23237.4|23222.4|76
1614773400000|2021-03-03 12:10:00|23232.4|23217.4|23232.4|23217.4|23242.4|23227.4|23227.4|23212.4|109
1614773700000|2021-03-03 12:15:00|23227.4|23212.4|23232.4|23217.4|23237.4|23222.4|23227.4|23212.4|92
1614774000000|2021-03-03 12:20:00|23227.4|23212.4|23222.4|23207.4|23232.4|23217.4|23217.4|23202.4|47
1614774300000|2021-03-03 12:25:00|23227.4|23212.4|23222.4|23207.4|23232.4|23217.4|23222.4|23207.4|111
1614774600000|2021-03-03 12:30:00|23217.4|23202.4|23212.4|23197.4|23222.4|23207.4|23212.4|23197.4|94
1614774900000|2021-03-03 12:35:00|23217.4|23202.4|23212.4|23197.4|23217.4|23202.4|23207.4|23192.4|84
1614775200000|2021-03-03 12:40:00|23211.2|23196.2|23231.2|23216.2|23241.2|23226.2|23211.2|23196.2|171
1614775500000|2021-03-03 12:45:00|23226.2|23211.2|23221.2|23206.2|23231.2|23216.2|23216.2|23201.2|195
1614775800000|2021-03-03 12:50:00|23216.2|23201.2|23201.2|23186.2|23221.2|23206.2|23201.2|23186.2|137
1614776100000|2021-03-03 12:55:00|23196.2|23181.2|23196.2|23181.2|23206.2|23191.2|23186.2|23171.2|171
1614776400000|2021-03-03 13:00:00|23191.2|23176.2|23201.2|23186.2|23201.2|23186.2|23176.2|23161.2|165
1614776700000|2021-03-03 13:05:00|23196.2|23181.2|23171.2|23156.2|23196.2|23181.2|23161.2|23146.2|239
1614777000000|2021-03-03 13:10:00|23176.2|23161.2|23191.2|23176.2|23191.2|23176.2|23171.2|23156.2|73
1614777300000|2021-03-03 13:15:00|23181.2|23166.2|23176.2|23161.2|23201.2|23186.2|23176.2|23161.2|126
1614777600000|2021-03-03 13:20:00|23171.2|23156.2|23171.2|23156.2|23181.2|23166.2|23166.2|23151.2|101
1614777900000|2021-03-03 13:25:00|23166.2|23151.2|23181.2|23166.2|23186.2|23171.2|23166.2|23151.2|65
1614778200000|2021-03-03 13:30:00|23176.2|23161.2|23076.2|23061.2|23176.2|23161.2|23076.2|23061.2|461
1614778500000|2021-03-03 13:35:00|23071.2|23056.2|23086.2|23071.2|23096.2|23081.2|23066.2|23051.2|280
1614778800000|2021-03-03 13:40:00|23091.2|23076.2|23066.2|23051.2|23096.2|23081.2|23051.2|23036.2|237
1614779100000|2021-03-03 13:45:00|23061.2|23046.2|23036.2|23021.2|23061.2|23046.2|23021.2|23006.2|308
1614779400000|2021-03-03 13:50:00|23041.2|23026.2|23061.2|23046.2|23061.2|23046.2|23021.2|23006.2|153
1614779700000|2021-03-03 13:55:00|23066.2|23051.2|23061.2|23046.2|23076.2|23061.2|23056.2|23041.2|156
1614780000000|2021-03-03 14:00:00|23056.2|23041.2|23076.2|23061.2|23086.2|23071.2|23046.2|23031.2|188
1614780300000|2021-03-03 14:05:00|23081.2|23066.2|23086.2|23071.2|23086.2|23071.2|23066.2|23051.2|109
1614780600000|2021-03-03 14:10:00|23081.2|23066.2|23041.2|23026.2|23086.2|23071.2|23041.2|23026.2|136
1614780900000|2021-03-03 14:15:00|23036.2|23021.2|23051.2|23036.2|23066.2|23051.2|23031.2|23016.2|94
1614781200000|2021-03-03 14:20:00|23041.2|23026.2|23036.2|23021.2|23051.2|23036.2|23011.2|22996.2|190
1614781500000|2021-03-03 14:25:00|23031.2|23016.2|23026.2|23011.2|23041.2|23026.2|23016.2|23001.2|109
1614781800000|2021-03-03 14:30:00|23021.2|23006.2|23061.2|23046.2|23086.2|23071.2|23021.2|23006.2|289
1614782100000|2021-03-03 14:35:00|23056.2|23041.2|23016.2|23001.2|23061.2|23046.2|23011.2|22996.2|159
1614782400000|2021-03-03 14:40:00|23021.2|23006.2|23006.2|22991.2|23026.2|23011.2|22991.2|22976.2|297
1614782700000|2021-03-03 14:45:00|23001.2|22986.2|22976.2|22961.2|23001.2|22986.2|22941.2|22926.2|628
1614783000000|2021-03-03 14:50:00|22981.2|22966.2|22986.2|22971.2|23001.2|22986.2|22966.2|22951.2|265
1614783300000|2021-03-03 14:55:00|22991.2|22976.2|22926.2|22911.2|22991.2|22976.2|22926.2|22911.2|363
1614783600000|2021-03-03 15:00:00|22931.2|22916.2|22951.2|22936.2|22961.2|22946.2|22921.2|22906.2|419
1614783900000|2021-03-03 15:05:00|22946.2|22931.2|22936.2|22921.2|22946.2|22931.2|22906.2|22891.2|322
1614784200000|2021-03-03 15:10:00|22936|22921|22881|22866|22946|22931|22876|22861|325
1614784500000|2021-03-03 15:15:00|22876|22861|22861|22846|22881|22866|22851|22836|368
1614784800000|2021-03-03 15:20:00|22866|22851|22901|22886|22901|22886|22831|22816|518
1614785100000|2021-03-03 15:25:00|22906|22891|22876|22861|22926|22911|22876|22861|254
1614785400000|2021-03-03 15:30:00|22881|22866|22916|22901|22926|22911|22846|22831|331
1614785700000|2021-03-03 15:35:00|22921|22906|22956|22941|22971|22956|22911|22896|358
1614786000000|2021-03-03 15:40:00|22951|22936|22936|22921|22956|22941|22916|22901|252
1614786300000|2021-03-03 15:45:00|22931|22916|22971|22956|22971|22956|22921|22906|247
1614786600000|2021-03-03 15:50:00|22966|22951|22991|22976|22991|22976|22961|22946|206
1614786900000|2021-03-03 15:55:00|22986|22971|22981|22966|23006|22991|22966|22951|364
1614787200000|2021-03-03 16:00:00|22976|22961|23006|22991|23016|23001|22976|22961|281
1614787500000|2021-03-03 16:05:00|23011|22996|23026|23011|23036|23021|23001|22986|253
1614787800000|2021-03-03 16:10:00|23031|23016|23036|23021|23046|23031|23011|22996|308
1614788100000|2021-03-03 16:15:00|23031|23016|23046|23031|23056|23041|23006|22991|321
1614788400000|2021-03-03 16:20:00|23041|23026|23056|23041|23066|23051|23041|23026|194
1614788700000|2021-03-03 16:25:00|23051|23036|23056|23041|23066|23051|23051|23036|351
1614789000000|2021-03-03 16:30:00|23061|23046|23066|23051|23076|23061|23051|23036|299
1614789300000|2021-03-03 16:35:00|23061|23046|23051|23036|23066|23051|23036|23021|354
1614789600000|2021-03-03 16:40:00|23056|23041|23046|23031|23061|23046|23041|23026|98
1614789900000|2021-03-03 16:45:00|23041|23026|23051|23036|23056|23041|23041|23026|73
1614790200000|2021-03-03 16:50:00|23056|23031|23066|23046|23071|23051|23051|23031|23
1614790500000|2021-03-03 16:55:00|23061|23041|23061|23036|23071|23051|23056|23036|46
1614790800000|2021-03-03 17:00:00|23056|23041|23051|23031|23056|23041|23046|23026|39
1614791100000|2021-03-03 17:05:00|23046|23026|23041|23016|23056|23036|23036|23016|51
1614791400000|2021-03-03 17:10:00|23036|23021|23051|23026|23051|23026|23031|23011|49
1614791700000|2021-03-03 17:15:00|23046|23031|23036|23011|23046|23031|23031|23011|34
1614792000000|2021-03-03 17:20:00|23031|23006|23026|23006|23036|23006|23026|23001|13
1614792300000|2021-03-03 17:25:00|23021|23001|23021|22996|23031|23011|23016|22996|29
1614792600000|2021-03-03 17:30:00|23016|23001|23021|22996|23026|23006|23016|22991|27
1614792900000|2021-03-03 17:35:00|23026|23001|23021|23001|23031|23006|23021|22996|1
1614793200000|2021-03-03 17:40:00|23016|22996|23026|23006|23036|23011|23016|22996|12
1614793500000|2021-03-03 17:45:00|23031|23001|23041|23021|23046|23026|23021|23001|7
1614793800000|2021-03-03 17:50:00|23046|23026|23041|23021|23056|23031|23041|23021|16
1614794100000|2021-03-03 17:55:00|23036|23016|23026|23001|23041|23021|23021|23001|39
1614794400000|2021-03-03 18:00:00|23021|23006|23026|23001|23031|23006|23021|23001|2
1614794700000|2021-03-03 18:05:00|23031|23006|23021|22996|23031|23006|23016|22996|14
1614795000000|2021-03-03 18:10:00|23026|23001|23026|23001|23031|23011|23016|22991|11
1614795300000|2021-03-03 18:15:00|23021|23006|23056|23036|23056|23036|23021|23006|13
1614795600000|2021-03-03 18:20:00|23061|23041|23061|23041|23066|23041|23056|23036|12
1614795900000|2021-03-03 18:25:00|23066|23036|23066|23041|23066|23046|23061|23036|2
1614796200000|2021-03-03 18:30:00|23061|23036|23051|23026|23061|23041|23046|23021|65
1614796500000|2021-03-03 18:35:00|23046|23031|23056|23031|23061|23041|23046|23026|8
1614796800000|2021-03-03 18:40:00|23051|23026|23041|23021|23056|23036|23041|23021|10
1614797100000|2021-03-03 18:45:00|23046|23026|23021|23001|23051|23026|23021|23001|30
1614797400000|2021-03-03 18:50:00|23026|23006|23026|23001|23031|23006|23021|23001|19
1614797700000|2021-03-03 18:55:00|23021|23006|23021|22996|23026|23006|23011|22991|16
1614798000000|2021-03-03 19:00:00|23026|23001|22996|22976|23026|23001|22996|22976|28
1614798300000|2021-03-03 19:05:00|22991|22971|22986|22961|22996|22976|22971|22951|20
1614798600000|2021-03-03 19:10:00|22991|22966|22996|22971|22996|22976|22976|22956|8
1614798900000|2021-03-03 19:15:00|22991|22976|22991|22966|22996|22976|22981|22956|16
1614799200000|2021-03-03 19:20:00|22996|22971|22976|22951|22996|22971|22971|22951|33
1614799500000|2021-03-03 19:25:00|22971|22956|22966|22951|22981|22956|22966|22946|6
1614799800000|2021-03-03 19:30:00|22961|22946|22941|22926|22961|22946|22936|22921|35
1614800100000|2021-03-03 19:35:00|22936|22921|22976|22961|22976|22961|22936|22921|10
1614800400000|2021-03-03 19:40:00|22971|22956|22976|22961|22976|22961|22971|22956|17
1614800700000|2021-03-03 19:45:00|22971|22956|22956|22941|22971|22956|22956|22941|4
1614801000000|2021-03-03 19:50:00|22971|22956|23001|22986|23001|22986|22971|22956|41
1614801300000|2021-03-03 19:55:00|22996|22981|23006|22991|23006|22991|22996|22981|12
1614801600000|2021-03-03 20:00:00|23011|22996|23006|22991|23011|22996|23006|22991|25
1614801900000|2021-03-03 20:05:00|23001|22986|23001|22986|23006|22991|23001|22986|19
1614802200000|2021-03-03 20:10:00|22996|22981|23001|22986|23001|22986|22996|22981|12
1614802500000|2021-03-03 20:15:00|22996|22981|22986|22971|22996|22981|22986|22971|12
1614802800000|2021-03-03 20:20:00|22981|22966|22981|22966|22981|22966|22981|22966|2
1614803100000|2021-03-03 20:25:00|22971|22956|22971|22956|22971|22956|22971|22956|2
1614803400000|2021-03-03 20:30:00|22966|22951|22966|22951|22971|22956|22961|22946|16
1614803700000|2021-03-03 20:35:00|22971|22956|22971|22956|22976|22961|22966|22951|19
1614804000000|2021-03-03 20:40:00|22966|22951|22971|22956|22971|22956|22966|22951|11
1614804300000|2021-03-03 20:45:00|22976|22961|22981|22966|22986|22971|22971|22956|52
1614804600000|2021-03-03 20:50:00|22976|22961|22951|22936|22976|22961|22946|22931|29
1614804900000|2021-03-03 20:55:00|22946|22931|22926|22911|22946|22931|22926|22911|23
1614805200000|2021-03-03 21:00:00|22945.2|22905.2|22951.8|22911.8|22961.2|22921.2|22931.4|22891.4|0
1614805500000|2021-03-03 21:05:00|22951.6|22911.6|22934.4|22894.4|22957.4|22917.4|22928.8|22888.8|0
1614805800000|2021-03-03 21:10:00|22934.9|22894.9|22934.7|22894.7|22939.4|22899.4|22930.7|22890.7|0
1614806100000|2021-03-03 21:15:00|22935.7|22895.7|22935.7|22895.7|22936.3|22896.3|22932.6|22892.6|0
1614806400000|2021-03-03 21:20:00|22936.3|22896.3|22938.3|22898.3|22940.4|22900.4|22935.7|22895.7|0
1614806700000|2021-03-03 21:25:00|22937.8|22897.8|22937.3|22897.3|22938.8|22898.8|22936.8|22896.8|0
1614807000000|2021-03-03 21:30:00|22937.5|22897.5|22945.8|22905.8|22947.1|22907.1|22935.2|22895.2|0
1614807300000|2021-03-03 21:35:00|22945.6|22905.6|22937.7|22897.7|22948.3|22908.3|22935.2|22895.2|0
1614807600000|2021-03-03 21:40:00|22937.5|22897.5|22912.4|22872.4|22937.7|22897.7|22911.1|22871.1|0
1614807900000|2021-03-03 21:45:00|22912.6|22872.6|22911.1|22871.1|22919.2|22879.2|22909.9|22869.9|0
1614808200000|2021-03-03 21:50:00|22911.3|22871.3|22912.4|22872.4|22916.2|22876.2|22909.9|22869.9|0
1614808500000|2021-03-03 21:55:00|22912.8|22872.8|22918.9|22878.9|22920.5|22880.5|22908.1|22868.1|0
1614808800000|2021-03-03 22:00:00|22918.7|22878.7|22918.7|22878.7|22920.7|22880.7|22917.1|22877.1|0
1614809100000|2021-03-03 22:05:00|22917.6|22877.6|22918.2|22878.2|22920.2|22880.2|22917.6|22877.6|0
1614809400000|2021-03-03 22:10:00|22919.2|22879.2|22926.4|22886.4|22926.4|22886.4|22919.2|22879.2|0
1614809700000|2021-03-03 22:15:00|22927|22887|22922.3|22882.3|22927|22887|22921.3|22881.3|0
1614810000000|2021-03-03 22:20:00|22921.8|22881.8|22923.8|22883.8|22924.4|22884.4|22921.8|22881.8|0
1614810300000|2021-03-03 22:25:00|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|22922.8|22882.8|0
1614810900000|2021-03-03 22:35:00|22922.8|22882.8|22922.8|22882.8|22922.8|22882.8|22922.8|22882.8|0
1614811200000|2021-03-03 22:40:00|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|0
1614811500000|2021-03-03 22:45:00|22922.8|22882.8|22922.3|22882.3|22923.3|22883.3|22922.3|22882.3|0
1614811800000|2021-03-03 22:50:00|22923.3|22883.3|22921.3|22881.3|22923.3|22883.3|22920.2|22880.2|0
1614812100000|2021-03-03 22:55:00|22920.7|22880.7|22924.4|22884.4|22924.9|22884.9|22920.7|22880.7|0
1614812400000|2021-03-03 23:00:00|22927.1|22887.1|22926.1|22886.1|22934.4|22894.4|22908.1|22868.1|0
1614812700000|2021-03-03 23:05:00|22926.6|22886.6|22938.5|22898.5|22944.1|22904.1|22926|22886|0
1614813000000|2021-03-03 23:10:00|22938.8|22898.8|22919.3|22879.3|22942.8|22902.8|22917.3|22877.3|0
1614813300000|2021-03-03 23:15:00|22919.8|22879.8|22909.4|22869.4|22919.8|22879.8|22899.4|22859.4|0
1614813600000|2021-03-03 23:20:00|22909.3|22869.3|22866|22826|22910.6|22870.6|22862.8|22822.8|0
1614813900000|2021-03-03 23:25:00|22866.1|22826.1|22883.7|22843.7|22885.2|22845.2|22866.1|22826.1|0
1614814200000|2021-03-03 23:30:00|22884.8|22844.8|22881.7|22841.7|22896.6|22856.6|22879.2|22839.2|0
1614814500000|2021-03-03 23:35:00|22882|22842|22884.8|22844.8|22892.8|22852.8|22881.7|22841.7|0
1614814800000|2021-03-03 23:40:00|22884.5|22844.5|22891.4|22851.4|22893.9|22853.9|22874.3|22834.3|0
1614815100000|2021-03-03 23:45:00|22891.5|22851.5|22894.5|22854.5|22901.4|22861.4|22887.1|22847.1|0
1614815400000|2021-03-03 23:50:00|22894.4|22854.4|22864.1|22824.1|22894.4|22854.4|22861.6|22821.6|0
1614815700000|2021-03-03 23:55:00|22864|22824|22822.1|22782.1|22870.9|22830.9|22820.1|22780.1|0
1614816000000|2021-03-04 00:00:00|22822.3|22782.3|22836.3|22796.3|22841.3|22801.3|22808.7|22768.7|0
1614816300000|2021-03-04 00:05:00|22836.2|22796.2|22877|22837|22877|22837|22834.5|22794.5|0
1614816600000|2021-03-04 00:10:00|22876.9|22836.9|22884.7|22844.7|22891.9|22851.9|22871.8|22831.8|0
1614816900000|2021-03-04 00:15:00|22884.5|22844.5|22891.6|22851.6|22902.7|22862.7|22879.2|22839.2|0
1614817200000|2021-03-04 00:20:00|22891.5|22851.5|22897.3|22857.3|22897.4|22857.4|22884.7|22844.7|0
1614817500000|2021-03-04 00:25:00|22897.4|22857.4|22884.4|22844.4|22897.7|22857.7|22872.7|22832.7|0
1614817800000|2021-03-04 00:30:00|22884.3|22844.3|22915.5|22875.5|22915.5|22875.5|22884.1|22844.1|0
1614818100000|2021-03-04 00:35:00|22915.3|22875.3|22920.9|22880.9|22927.1|22887.1|22915|22875|0
1614818400000|2021-03-04 00:40:00|22920.8|22880.8|22927.4|22887.4|22927.4|22887.4|22909.2|22869.2|0
1614818700000|2021-03-04 00:45:00|22927.5|22887.5|22921|22881|22927.7|22887.7|22915|22875|0
1614819000000|2021-03-04 00:50:00|22921.2|22881.2|22923.9|22883.9|22927.3|22887.3|22920.7|22880.7|0
1614819300000|2021-03-04 00:55:00|22922.9|22882.9|22916.4|22876.4|22927.9|22887.9|22916.2|22876.2|0
1614819600000|2021-03-04 01:00:00|22916.5|22876.5|22890.7|22850.7|22925.4|22885.4|22881.5|22841.5|0
1614819900000|2021-03-04 01:05:00|22890.6|22850.6|22896.8|22856.8|22912|22872|22887.7|22847.7|0
1614820200000|2021-03-04 01:10:00|22897|22857|22890.5|22850.5|22903.1|22863.1|22886.8|22846.8|0
1614820500000|2021-03-04 01:15:00|22890.6|22850.6|22903.4|22863.4|22909.3|22869.3|22884.6|22844.6|0
1614820800000|2021-03-04 01:20:00|22903.1|22863.1|22884.7|22844.7|22903.6|22863.6|22884.6|22844.6|0
1614821100000|2021-03-04 01:25:00|22884.6|22844.6|22885.2|22845.2|22896.9|22856.9|22884.4|22844.4|0
1614821400000|2021-03-04 01:30:00|22886.2|22846.2|22903.3|22863.3|22909.4|22869.4|22886.2|22846.2|0
1614821700000|2021-03-04 01:35:00|22903.2|22863.2|22885.5|22845.5|22903.6|22863.6|22884.1|22844.1|0
1614822000000|2021-03-04 01:40:00|22885.6|22845.6|22885.9|22845.9|22898|22858|22879.2|22839.2|0
1614822300000|2021-03-04 01:45:00|22885.8|22845.8|22885.9|22845.9|22886.5|22846.5|22879.4|22839.4|0
1614822600000|2021-03-04 01:50:00|22885.8|22845.8|22898.2|22858.2|22898.2|22858.2|22873.4|22833.4|0
1614822900000|2021-03-04 01:55:00|22897.2|22857.2|22898.5|22858.5|22898.6|22858.6|22880.3|22840.3|0
1614823200000|2021-03-04 02:00:00|22898.6|22858.6|22910.7|22870.7|22917.3|22877.3|22892.4|22852.4|0
1614823500000|2021-03-04 02:05:00|22910.8|22870.8|22898.3|22858.3|22910.9|22870.9|22898.3|22858.3|0
1614823800000|2021-03-04 02:10:00|22898.2|22858.2|22880.3|22840.3|22898.2|22858.2|22879.8|22839.8|0
1614824100000|2021-03-04 02:15:00|22880.2|22840.2|22874.2|22834.2|22886.2|22846.2|22873.7|22833.7|0
1614824400000|2021-03-04 02:20:00|22874.3|22834.3|22867.9|22827.9|22880.6|22840.6|22867.3|22827.3|0
1614824700000|2021-03-04 02:25:00|22867.7|22827.7|22866.2|22826.2|22868|22828|22866.1|22826.1|0
1614825000000|2021-03-04 02:30:00|22866.4|22826.4|22854.7|22814.7|22874.2|22834.2|22854.5|22814.5|0
1614825300000|2021-03-04 02:35:00|22854.8|22814.8|22849.3|22809.3|22861.3|22821.3|22842.6|22802.6|0
1614825600000|2021-03-04 02:40:00|22849.2|22809.2|22867.5|22827.5|22867.5|22827.5|22848.7|22808.7|0
1614825900000|2021-03-04 02:45:00|22867.4|22827.4|22867.9|22827.9|22874|22834|22861.4|22821.4|0
1614826200000|2021-03-04 02:50:00|22868|22828|22862|22822|22868.1|22828.1|22849.5|22809.5|0
1614826500000|2021-03-04 02:55:00|22861|22821|22849.8|22809.8|22861.9|22821.9|22839.8|22799.8|0
1614826800000|2021-03-04 03:00:00|22850.8|22810.8|22856.1|22816.1|22861.9|22821.9|22849.3|22809.3|0
1614827100000|2021-03-04 03:05:00|22856.2|22816.2|22844|22804|22861.9|22821.9|22844|22804|0
1614827400000|2021-03-04 03:10:00|22844.1|22804.1|22855.3|22815.3|22864.6|22824.6|22843.5|22803.5|0
1614827700000|2021-03-04 03:15:00|22855.2|22815.2|22849|22809|22855.3|22815.3|22848.7|22808.7|0
1614828000000|2021-03-04 03:20:00|22848.9|22808.9|22859.2|22819.2|22862.2|22822.2|22843.1|22803.1|0
1614828300000|2021-03-04 03:25:00|22859.4|22819.4|22877|22837|22877.2|22837.2|22859.2|22819.2|0
1614828600000|2021-03-04 03:30:00|22876.8|22836.8|22847.8|22807.8|22877.2|22837.2|22841.6|22801.6|0
1614828900000|2021-03-04 03:35:00|22847.7|22807.7|22829.6|22789.6|22847.8|22807.8|22823.3|22783.3|0
1614829200000|2021-03-04 03:40:00|22829.5|22789.5|22824.1|22784.1|22829.6|22789.6|22812.2|22772.2|0
1614829500000|2021-03-04 03:45:00|22823.9|22783.9|22823.1|22783.1|22828.9|22788.9|22808.5|22768.5|0
1614829800000|2021-03-04 03:50:00|22823|22783|22816.6|22776.6|22826.3|22786.3|22816.5|22776.5|0
1614830100000|2021-03-04 03:55:00|22816.8|22776.8|22798.1|22758.1|22817.1|22777.1|22790.2|22750.2|0
1614830400000|2021-03-04 04:00:00|22798.2|22758.2|22785.1|22745.1|22810|22770|22778.5|22738.5|0
1614830700000|2021-03-04 04:05:00|22784.9|22744.9|22778.7|22738.7|22785.5|22745.5|22759.3|22719.3|0
1614831000000|2021-03-04 04:10:00|22778.5|22738.5|22766.9|22726.9|22784.4|22744.4|22766.6|22726.6|0
1614831300000|2021-03-04 04:15:00|22766.6|22726.6|22766.3|22726.3|22778.7|22738.7|22760.9|22720.9|0
1614831600000|2021-03-04 04:20:00|22766.2|22726.2|22790.6|22750.6|22790.8|22750.8|22766.2|22726.2|0
1614831900000|2021-03-04 04:25:00|22790.5|22750.5|22808.6|22768.6|22808.7|22768.7|22790.3|22750.3|0
1614832200000|2021-03-04 04:30:00|22808.7|22768.7|22802.9|22762.9|22814.5|22774.5|22797.1|22757.1|0
1614832500000|2021-03-04 04:35:00|22802.8|22762.8|22820.9|22780.9|22821.2|22781.2|22797.1|22757.1|0
1614832800000|2021-03-04 04:40:00|22821.1|22781.1|22840.7|22800.7|22840.9|22800.9|22820.9|22780.9|0
1614833100000|2021-03-04 04:45:00|22840.6|22800.6|22835.1|22795.1|22840.7|22800.7|22831.7|22791.7|0
1614833400000|2021-03-04 04:50:00|22835|22795|22834.9|22794.9|22835.1|22795.1|22828.8|22788.8|0
1614833700000|2021-03-04 04:55:00|22835.1|22795.1|22853.7|22813.7|22859.7|22819.7|22835.1|22795.1|0
1614834000000|2021-03-04 05:00:00|22853.9|22813.9|22878.1|22838.1|22878.2|22838.2|22853.9|22813.9|0
1614834300000|2021-03-04 05:05:00|22877.9|22837.9|22866.3|22826.3|22877.9|22837.9|22862.9|22822.9|0
1614834600000|2021-03-04 05:10:00|22866.2|22826.2|22860.7|22820.7|22872.7|22832.7|22860|22820|0
1614834900000|2021-03-04 05:15:00|22863.5|22823.5|22861|22821|22867.2|22827.2|22855.1|22815.1|0
1614835200000|2021-03-04 05:20:00|22861.1|22821.1|22878.7|22838.7|22879.7|22839.7|22855.5|22815.5|0
1614835500000|2021-03-04 05:25:00|22878.5|22838.5|22872.6|22832.6|22878.7|22838.7|22864|22824|0
1614835800000|2021-03-04 05:30:00|22872.7|22832.7|22879.3|22839.3|22882.3|22842.3|22866.4|22826.4|0
1614836100000|2021-03-04 05:35:00|22879.2|22839.2|22885.9|22845.9|22886.2|22846.2|22867.2|22827.2|0
1614836400000|2021-03-04 05:40:00|22886|22846|22879.7|22839.7|22886.2|22846.2|22874.1|22834.1|0
1614836700000|2021-03-04 05:45:00|22880|22840|22873.5|22833.5|22882.8|22842.8|22870.3|22830.3|0
1614837000000|2021-03-04 05:50:00|22873.6|22833.6|22879.3|22839.3|22885.7|22845.7|22873.4|22833.4|0
1614837300000|2021-03-04 05:55:00|22879.2|22839.2|22865.6|22825.6|22879.2|22839.2|22863.1|22823.1|0
1614837600000|2021-03-04 06:00:00|22865.4|22825.4|22880.9|22840.9|22884.1|22844.1|22865.1|22825.1|0
1614837900000|2021-03-04 06:05:00|22881|22841|22893.6|22853.6|22893.6|22853.6|22878.2|22838.2|0
1614838200000|2021-03-04 06:10:00|22893.5|22853.5|22887.4|22847.4|22894.2|22854.2|22887.4|22847.4|0
1614838500000|2021-03-04 06:15:00|22887.5|22847.5|22887.8|22847.8|22893.9|22853.9|22881.4|22841.4|0
1614838800000|2021-03-04 06:20:00|22887.7|22847.7|22876|22836|22894.2|22854.2|22875.9|22835.9|0
1614839100000|2021-03-04 06:25:00|22873.9|22833.9|22865.1|22825.1|22876.6|22836.6|22865|22825|0
1614839400000|2021-03-04 06:30:00|22865.2|22825.2|22851|22811|22871.2|22831.2|22844.8|22804.8|0
1614839700000|2021-03-04 06:35:00|22850.8|22810.8|22856.2|22816.2|22862.4|22822.4|22841.9|22801.9|0
1614840000000|2021-03-04 06:40:00|22856.1|22816.1|22849.9|22809.9|22856.3|22816.3|22844|22804|0
1614840300000|2021-03-04 06:45:00|22849.7|22809.7|22871.5|22831.5|22874.5|22834.5|22849.4|22809.4|0
1614840600000|2021-03-04 06:50:00|22871.4|22831.4|22875|22835|22875.4|22835.4|22868.6|22828.6|0
1614840900000|2021-03-04 06:55:00|22875.1|22835.1|22892.6|22852.6|22892.6|22852.6|22874.4|22834.4|0
1614841200000|2021-03-04 07:00:00|22892.4|22852.4|22911|22896|22911|22896|22871|22840.7|36
1614841500000|2021-03-04 07:05:00|22906|22891|22926|22911|22931|22916|22896|22881|36
1614841800000|2021-03-04 07:10:00|22931|22916|22926|22911|22936|22921|22926|22911|11
1614842100000|2021-03-04 07:15:00|22921|22906|22926|22911|22931|22916|22916|22901|8
1614842400000|2021-03-04 07:20:00|22936|22921|22946|22931|22946|22931|22936|22921|10
1614842700000|2021-03-04 07:25:00|22941|22926|22931|22916|22946|22931|22926|22911|24
1614843000000|2021-03-04 07:30:00|22926|22911|22931|22916|22931|22916|22926|22911|6
1614843300000|2021-03-04 07:35:00|22936|22921|22946|22931|22951|22936|22931|22916|25
1614843600000|2021-03-04 07:40:00|22941|22926|22951|22936|22951|22936|22941|22926|26
1614843900000|2021-03-04 07:45:00|22961|22946|22941|22926|22961|22946|22941|22926|8
1614844200000|2021-03-04 07:50:00|22946|22931|22946|22931|22946|22931|22941|22926|8
1614844500000|2021-03-04 07:55:00|22941|22926|22941|22926|22946|22931|22926|22911|41
1614844800000|2021-03-04 08:00:00|22946|22931|23001|22986|23011|22996|22921|22906|462
1614845100000|2021-03-04 08:05:00|22996|22981|22981|22966|23016|23001|22966|22951|379
1614845400000|2021-03-04 08:10:00|22986|22971|22966|22951|23006|22991|22961|22946|285
1614845700000|2021-03-04 08:15:00|22961|22946|22996|22981|22996|22981|22936|22921|338
1614846000000|2021-03-04 08:20:00|23001|22986|22961|22946|23031|23016|22961|22946|241
1614846300000|2021-03-04 08:25:00|22956|22941|22986|22971|22991|22976|22946|22931|163
1614846600000|2021-03-04 08:30:00|22981|22966|23006|22991|23011|22996|22951|22936|241
1614846900000|2021-03-04 08:35:00|23016|23001|23026|23011|23036|23021|23016|23001|128
1614847200000|2021-03-04 08:40:00|23025.3|23010.3|23020.3|23005.3|23050.3|23035.3|23020.3|23005.3|135
1614847500000|2021-03-04 08:45:00|23025.3|23010.3|23005.3|22990.3|23025.3|23010.3|22995.3|22980.3|122
1614847800000|2021-03-04 08:50:00|23000.3|22985.3|23005.3|22990.3|23005.3|22990.3|22980.3|22965.3|132
1614848100000|2021-03-04 08:55:00|23010.3|22995.3|23020.3|23005.3|23025.3|23010.3|23000.3|22985.3|108
1614848400000|2021-03-04 09:00:00|23015.3|23000.3|23020.3|23005.3|23025.3|23010.3|23005.3|22990.3|123
1614848700000|2021-03-04 09:05:00|23025.3|23010.3|22990.3|22975.3|23030.3|23015.3|22990.3|22975.3|101
1614849000000|2021-03-04 09:10:00|22995.3|22980.3|22980.3|22965.3|23010.3|22995.3|22970.3|22955.3|163
1614849300000|2021-03-04 09:15:00|22985.3|22970.3|23000.3|22985.3|23005.3|22990.3|22985.3|22970.3|108
1614849600000|2021-03-04 09:20:00|22995.3|22980.3|22945.3|22930.3|22995.3|22980.3|22945.3|22930.3|120
1614849900000|2021-03-04 09:25:00|22940.3|22925.3|22945.3|22930.3|22960.3|22945.3|22920.3|22905.3|204
1614850200000|2021-03-04 09:30:00|22940.3|22925.3|22925.3|22910.3|22955.3|22940.3|22925.3|22910.3|138
1614850500000|2021-03-04 09:35:00|22920.3|22905.3|22925.3|22910.3|22935.3|22920.3|22905.3|22890.3|242
1614850800000|2021-03-04 09:40:00|22920.3|22905.3|22890.3|22875.3|22940.3|22925.3|22890.3|22875.3|203
1614851100000|2021-03-04 09:45:00|22885.3|22870.3|22920.3|22905.3|22920.3|22905.3|22880.3|22865.3|143
1614851400000|2021-03-04 09:50:00|22925.3|22910.3|22940.3|22925.3|22940.3|22925.3|22920.3|22905.3|122
1614851700000|2021-03-04 09:55:00|22945.3|22930.3|22935.3|22920.3|22950.3|22935.3|22930.3|22915.3|69
1614852000000|2021-03-04 10:00:00|22930.3|22915.3|22930.3|22915.3|22940.3|22925.3|22925.3|22910.3|93
1614852300000|2021-03-04 10:05:00|22935.3|22920.3|22925.3|22910.3|22955.3|22940.3|22920.3|22905.3|133
1614852600000|2021-03-04 10:10:00|22930.3|22915.3|22865.3|22850.3|22930.3|22915.3|22865.3|22850.3|183
1614852900000|2021-03-04 10:15:00|22870.3|22855.3|22835.3|22820.3|22870.3|22855.3|22830.3|22815.3|260
1614853200000|2021-03-04 10:20:00|22830.3|22815.3|22835.3|22820.3|22845.3|22830.3|22815.3|22800.3|390
1614853500000|2021-03-04 10:25:00|22830.3|22815.3|22810.3|22795.3|22835.3|22820.3|22800.3|22785.3|221
1614853800000|2021-03-04 10:30:00|22805.3|22790.3|22840.3|22825.3|22845.3|22830.3|22805.3|22790.3|146
1614854100000|2021-03-04 10:35:00|22835.3|22820.3|22820.3|22805.3|22835.3|22820.3|22810.3|22795.3|144
1614854400000|2021-03-04 10:40:00|22815.3|22800.3|22830.3|22815.3|22835.3|22820.3|22815.3|22800.3|126
1614854700000|2021-03-04 10:45:00|22825.3|22810.3|22840.3|22825.3|22855.3|22840.3|22820.3|22805.3|159
1614855000000|2021-03-04 10:50:00|22835.3|22820.3|22840.3|22825.3|22840.3|22825.3|22825.3|22810.3|106
1614855300000|2021-03-04 10:55:00|22845.3|22830.3|22865.3|22850.3|22870.3|22855.3|22845.3|22830.3|162
1614855600000|2021-03-04 11:00:00|22860.3|22845.3|22880.3|22865.3|22880.3|22865.3|22860.3|22845.3|97
1614855900000|2021-03-04 11:05:00|22885.3|22870.3|22885.3|22870.3|22895.3|22880.3|22875.3|22860.3|119
1614856200000|2021-03-04 11:10:00|22890.3|22875.3|22870.3|22855.3|22895.3|22880.3|22860.3|22845.3|192
1614856500000|2021-03-04 11:15:00|22875.3|22860.3|22875.3|22860.3|22880.3|22865.3|22870.3|22855.3|101
1614856800000|2021-03-04 11:20:00|22870.3|22855.3|22880.3|22865.3|22880.3|22865.3|22870.3|22855.3|66
1614857100000|2021-03-04 11:25:00|22875.3|22860.3|22865.3|22850.3|22875.3|22860.3|22860.3|22845.3|122
1614857400000|2021-03-04 11:30:00|22870.3|22855.3|22895.3|22880.3|22900.3|22885.3|22865.3|22850.3|153
1614857700000|2021-03-04 11:35:00|22900.3|22885.3|22925.3|22910.3|22935.3|22920.3|22895.3|22880.3|249
1614858000000|2021-03-04 11:40:00|22920.3|22905.3|22905.3|22890.3|22935.3|22920.3|22905.3|22890.3|104
1614858300000|2021-03-04 11:45:00|22915.3|22900.3|22925.3|22910.3|22935.3|22920.3|22905.3|22890.3|100
1614858600000|2021-03-04 11:50:00|22930.3|22915.3|22950.3|22935.3|22950.3|22935.3|22930.3|22915.3|108
1614858900000|2021-03-04 11:55:00|22960.3|22945.3|22945.3|22930.3|22960.3|22945.3|22940.3|22925.3|104
1614859200000|2021-03-04 12:00:00|22950.3|22935.3|22940.3|22925.3|22965.3|22950.3|22940.3|22925.3|160
1614859500000|2021-03-04 12:05:00|22935.3|22920.3|22945.3|22930.3|22950.3|22935.3|22930.3|22915.3|79
1614859800000|2021-03-04 12:10:00|22950.3|22935.3|22965.3|22950.3|22970.3|22955.3|22950.3|22935.3|129
1614860100000|2021-03-04 12:15:00|22970.3|22955.3|22985.3|22970.3|22985.3|22970.3|22965.3|22950.3|88
1614860400000|2021-03-04 12:20:00|22980.3|22965.3|22995.3|22980.3|23000.3|22985.3|22970.3|22955.3|104
1614860700000|2021-03-04 12:25:00|23000.3|22985.3|23005.3|22990.3|23005.3|22990.3|22985.3|22970.3|102
1614861000000|2021-03-04 12:30:00|23010.3|22995.3|22955.3|22940.3|23015.3|23000.3|22955.3|22940.3|184
1614861300000|2021-03-04 12:35:00|22960.3|22945.3|22985.3|22970.3|22985.3|22970.3|22960.3|22945.3|165
1614861600000|2021-03-04 12:40:00|22981.6|22966.6|22996.6|22981.6|22996.6|22981.6|22981.6|22966.6|83
1614861900000|2021-03-04 12:45:00|23001.6|22986.6|22986.6|22971.6|23006.6|22991.6|22981.6|22966.6|139
1614862200000|2021-03-04 12:50:00|22991.6|22976.6|22986.6|22971.6|22991.6|22976.6|22971.6|22956.6|65
1614862500000|2021-03-04 12:55:00|22981.6|22966.6|22986.6|22971.6|22991.6|22976.6|22976.6|22961.6|50
1614862800000|2021-03-04 13:00:00|22991.6|22976.6|22996.6|22981.6|22996.6|22981.6|22986.6|22971.6|76
1614863100000|2021-03-04 13:05:00|22991.6|22976.6|22981.6|22966.6|22991.6|22976.6|22976.6|22961.6|78
1614863400000|2021-03-04 13:10:00|22986.6|22971.6|22986.6|22971.6|23006.6|22991.6|22981.6|22966.6|120
1614863700000|2021-03-04 13:15:00|22991.6|22976.6|23006.6|22991.6|23006.6|22991.6|22991.6|22976.6|81
1614864000000|2021-03-04 13:20:00|23001.6|22986.6|23021.6|23006.6|23021.6|23006.6|23001.6|22986.6|129
1614864300000|2021-03-04 13:25:00|23016.6|23001.6|23016.6|23001.6|23031.6|23016.6|23016.6|23001.6|111
1614864600000|2021-03-04 13:30:00|23021.6|23006.6|23031.6|23016.6|23046.6|23031.6|23021.6|23006.6|177
1614864900000|2021-03-04 13:35:00|23036.6|23021.6|23036.6|23021.6|23051.6|23036.6|23036.6|23021.6|80
1614865200000|2021-03-04 13:40:00|23041.6|23026.6|23061.6|23046.6|23066.6|23051.6|23041.6|23026.6|154
1614865500000|2021-03-04 13:45:00|23056.6|23041.6|23041.6|23026.6|23066.6|23051.6|23041.6|23026.6|176
1614865800000|2021-03-04 13:50:00|23046.6|23031.6|23051.6|23036.6|23051.6|23036.6|23036.6|23021.6|93
1614866100000|2021-03-04 13:55:00|23046.6|23031.6|23066.6|23051.6|23066.6|23051.6|23041.6|23026.6|118
1614866400000|2021-03-04 14:00:00|23071.6|23056.6|23066.6|23051.6|23081.6|23066.6|23061.6|23046.6|179
1614866700000|2021-03-04 14:05:00|23071.6|23056.6|23066.6|23051.6|23091.6|23076.6|23066.6|23051.6|221
1614867000000|2021-03-04 14:10:00|23061.6|23046.6|23066.6|23051.6|23066.6|23051.6|23056.6|23041.6|86
1614867300000|2021-03-04 14:15:00|23071.6|23056.6|23061.6|23046.6|23076.6|23061.6|23061.6|23046.6|77
1614867600000|2021-03-04 14:20:00|23066.6|23051.6|23071.6|23056.6|23076.6|23061.6|23066.6|23051.6|94
1614867900000|2021-03-04 14:25:00|23076.6|23061.6|23081.6|23066.6|23086.6|23071.6|23066.6|23051.6|87
1614868200000|2021-03-04 14:30:00|23076.6|23061.6|23131.6|23116.6|23136.6|23121.6|23071.6|23056.6|339
1614868500000|2021-03-04 14:35:00|23136.6|23121.6|23181.6|23166.6|23196.6|23181.6|23136.6|23121.6|700
1614868800000|2021-03-04 14:40:00|23176.6|23161.6|23151.6|23136.6|23181.6|23166.6|23146.6|23131.6|251
1614869100000|2021-03-04 14:45:00|23156.6|23141.6|23081.6|23066.6|23166.6|23151.6|23081.6|23066.6|405
1614869400000|2021-03-04 14:50:00|23076.6|23061.6|23101.6|23086.6|23111.6|23096.6|23066.6|23051.6|430
1614869700000|2021-03-04 14:55:00|23096.6|23081.6|23081.6|23066.6|23106.6|23091.6|23061.6|23046.6|242
1614870000000|2021-03-04 15:00:00|23076.6|23061.6|23021.6|23006.6|23086.6|23071.6|23021.6|23006.6|318
1614870300000|2021-03-04 15:05:00|23026.6|23011.6|22991.6|22976.6|23026.6|23011.6|22991.6|22976.6|426
1614870600000|2021-03-04 15:10:00|22992.7|22977.7|23012.7|22997.7|23012.7|22997.7|22977.7|22962.7|410
1614870900000|2021-03-04 15:15:00|23007.7|22992.7|23002.7|22987.7|23017.7|23002.7|22997.7|22982.7|297
1614871200000|2021-03-04 15:20:00|22997.7|22982.7|23037.7|23022.7|23052.7|23037.7|22992.7|22977.7|241
1614871500000|2021-03-04 15:25:00|23032.7|23017.7|23037.7|23022.7|23047.7|23032.7|23017.7|23002.7|173
1614871800000|2021-03-04 15:30:00|23042.7|23027.7|23057.7|23042.7|23067.7|23052.7|23027.7|23012.7|186
1614872100000|2021-03-04 15:35:00|23062.7|23047.7|23072.7|23057.7|23087.7|23072.7|23062.7|23047.7|250
1614872400000|2021-03-04 15:40:00|23077.7|23062.7|23092.7|23077.7|23097.7|23082.7|23062.7|23047.7|177
1614872700000|2021-03-04 15:45:00|23097.7|23082.7|23097.7|23082.7|23107.7|23092.7|23082.7|23067.7|172
1614873000000|2021-03-04 15:50:00|23102.7|23087.7|23052.7|23037.7|23112.7|23097.7|23042.7|23027.7|212
1614873300000|2021-03-04 15:55:00|23062.7|23047.7|23097.7|23082.7|23112.7|23097.7|23057.7|23042.7|184
1614873600000|2021-03-04 16:00:00|23102.7|23087.7|23097.7|23082.7|23112.7|23097.7|23092.7|23077.7|237
1614873900000|2021-03-04 16:05:00|23102.7|23087.7|23072.7|23057.7|23102.7|23087.7|23057.7|23042.7|226
1614874200000|2021-03-04 16:10:00|23077.7|23062.7|23052.7|23037.7|23087.7|23072.7|23052.7|23037.7|239
1614874500000|2021-03-04 16:15:00|23047.7|23032.7|23077.7|23062.7|23087.7|23072.7|23047.7|23032.7|197
1614874800000|2021-03-04 16:20:00|23082.7|23067.7|23102.7|23087.7|23102.7|23087.7|23072.7|23057.7|254
1614875100000|2021-03-04 16:25:00|23097.7|23082.7|23097.7|23082.7|23107.7|23092.7|23077.7|23062.7|490
1614875400000|2021-03-04 16:30:00|23092.7|23077.7|23102.7|23087.7|23142.7|23127.7|23092.7|23077.7|359
1614875700000|2021-03-04 16:35:00|23097.7|23082.7|23137.7|23122.7|23147.7|23132.7|23097.7|23082.7|202
1614876000000|2021-03-04 16:40:00|23142.7|23127.7|23152.7|23137.7|23162.7|23147.7|23142.7|23127.7|270
1614876300000|2021-03-04 16:45:00|23157.7|23142.7|23157.7|23142.7|23162.7|23147.7|23152.7|23137.7|64
1614876600000|2021-03-04 16:50:00|23162.7|23137.7|23152.7|23132.7|23162.7|23142.7|23142.7|23122.7|27
1614876900000|2021-03-04 16:55:00|23157.7|23127.7|23147.7|23122.7|23157.7|23132.7|23137.7|23117.7|53
1614877200000|2021-03-04 17:00:00|23152.7|23127.7|23167.7|23147.7|23172.7|23147.7|23147.7|23122.7|27
1614877500000|2021-03-04 17:05:00|23162.7|23142.7|23172.7|23147.7|23172.7|23147.7|23157.7|23137.7|20
1614877800000|2021-03-04 17:10:00|23167.7|23152.7|23132.7|23107.7|23172.7|23152.7|23117.7|23097.7|62
1614878100000|2021-03-04 17:15:00|23127.7|23112.7|23152.7|23127.7|23167.7|23147.7|23127.7|23107.7|44
1614878400000|2021-03-04 17:20:00|23157.7|23132.7|23102.7|23077.7|23162.7|23142.7|23092.7|23067.7|145
1614878700000|2021-03-04 17:25:00|23097.7|23072.7|23087.7|23062.7|23102.7|23072.7|23047.7|23027.7|71
1614879000000|2021-03-04 17:30:00|23082.7|23057.7|23047.7|23027.7|23102.7|23077.7|23042.7|23022.7|118
1614879300000|2021-03-04 17:35:00|23042.7|23022.7|23087.7|23067.7|23092.7|23067.7|23037.7|23012.7|44
1614879600000|2021-03-04 17:40:00|23082.7|23062.7|23077.7|23052.7|23102.7|23082.7|23072.7|23052.7|51
1614879900000|2021-03-04 17:45:00|23072.7|23057.7|23052.7|23027.7|23077.7|23057.7|23047.7|23027.7|95
1614880200000|2021-03-04 17:50:00|23057.7|23032.7|23017.7|22997.7|23067.7|23047.7|23012.7|22987.7|89
1614880500000|2021-03-04 17:55:00|23012.7|22992.7|23002.7|22977.7|23017.7|22997.7|22977.7|22957.7|125
1614880800000|2021-03-04 18:00:00|22997.7|22972.7|23027.7|23002.7|23027.7|23007.7|22987.7|22967.7|79
1614881100000|2021-03-04 18:05:00|23022.7|22997.7|22982.7|22957.7|23027.7|23002.7|22972.7|22952.7|92
1614881400000|2021-03-04 18:10:00|22977.7|22952.7|22947.7|22922.7|22982.7|22962.7|22942.7|22922.7|90
1614881700000|2021-03-04 18:15:00|22942.7|22917.7|22957.7|22937.7|22962.7|22942.7|22932.7|22912.7|65
1614882000000|2021-03-04 18:20:00|22952.7|22932.7|22927.7|22902.7|22957.7|22932.7|22912.7|22887.7|73
1614882300000|2021-03-04 18:25:00|22922.7|22897.7|22942.7|22922.7|22947.7|22922.7|22907.7|22882.7|75
1614882600000|2021-03-04 18:30:00|22937.7|22917.7|22912.7|22892.7|22937.7|22917.7|22907.7|22887.7|40
1614882900000|2021-03-04 18:35:00|22917.7|22897.7|22932.7|22912.7|22942.7|22922.7|22912.7|22887.7|29
1614883200000|2021-03-04 18:40:00|22927.7|22907.7|22912.7|22887.7|22937.7|22912.7|22907.7|22887.7|38
1614883500000|2021-03-04 18:45:00|22907.7|22892.7|22862.7|22842.7|22912.7|22892.7|22852.7|22827.7|87
1614883800000|2021-03-04 18:50:00|22867.7|22847.7|22792.7|22772.7|22867.7|22847.7|22777.7|22752.7|216
1614884100000|2021-03-04 18:55:00|22787.7|22767.7|22767.7|22747.7|22802.7|22782.7|22767.7|22747.7|114
1614884400000|2021-03-04 19:00:00|22762.7|22742.7|22781.7|22753.7|22787.7|22762.7|22757.7|22737.7|52
1614884700000|2021-03-04 19:05:00|22782.7|22757.7|22847.7|22822.7|22847.7|22827.7|22782.7|22757.7|44
1614885000000|2021-03-04 19:10:00|22842.7|22817.7|22832.7|22807.7|22842.7|22817.7|22826.7|22798.7|17
1614885300000|2021-03-04 19:15:00|22827.7|22802.7|22842.7|22817.7|22842.7|22822.7|22817.7|22792.7|47
1614885600000|2021-03-04 19:20:00|22846.7|22818.7|22867.7|22842.7|22867.7|22847.7|22846.7|22818.7|29
1614885900000|2021-03-04 19:25:00|22872.7|22847.7|22882.7|22867.7|22887.7|22867.7|22872.7|22847.7|64
1614886200000|2021-03-04 19:30:00|22877.7|22862.7|22857.7|22842.7|22877.7|22862.7|22852.7|22837.7|32
1614886500000|2021-03-04 19:35:00|22852.7|22837.7|22852.7|22837.7|22852.7|22837.7|22832.7|22817.7|34
1614886800000|2021-03-04 19:40:00|22847.7|22832.7|22877.7|22862.7|22877.7|22862.7|22847.7|22832.7|31
1614887100000|2021-03-04 19:45:00|22872.7|22857.7|22912.7|22897.7|22917.7|22902.7|22872.7|22857.7|51
1614887400000|2021-03-04 19:50:00|22902.7|22887.7|22912.7|22897.7|22912.7|22897.7|22897.7|22882.7|8
1614887700000|2021-03-04 19:55:00|||||||||3
1614888000000|2021-03-04 20:00:00|22907.7|22892.7|22897.7|22882.7|22907.7|22892.7|22897.7|22882.7|5
1614888300000|2021-03-04 20:05:00|22892.7|22877.7|22872.7|22857.7|22892.7|22877.7|22872.7|22857.7|9
1614888600000|2021-03-04 20:10:00|22867.7|22852.7|22862.7|22847.7|22877.7|22862.7|22852.7|22837.7|35
1614888900000|2021-03-04 20:15:00|22857.7|22842.7|22842.7|22827.7|22857.7|22842.7|22842.7|22827.7|28
1614889200000|2021-03-04 20:20:00|22852.7|22837.7|22842.7|22827.7|22852.7|22837.7|22827.7|22812.7|36
1614889500000|2021-03-04 20:25:00|22847.7|22832.7|22882.7|22867.7|22882.7|22867.7|22847.7|22832.7|19
1614889800000|2021-03-04 20:30:00|22872.7|22857.7|22907.7|22892.7|22907.7|22892.7|22872.7|22857.7|22
1614890100000|2021-03-04 20:35:00|22902.7|22887.7|22897.7|22882.7|22922.7|22907.7|22897.7|22882.7|115
1614890400000|2021-03-04 20:40:00|22907.7|22892.7|22912.7|22897.7|22932.7|22917.7|22907.7|22892.7|52
1614890700000|2021-03-04 20:45:00|22917.7|22902.7|22917.7|22902.7|22922.7|22907.7|22912.7|22897.7|9
1614891000000|2021-03-04 20:50:00|22922.7|22907.7|22917.7|22902.7|22922.7|22907.7|22912.7|22897.7|18
1614891300000|2021-03-04 20:55:00|22907.7|22892.7|22912.7|22897.7|22912.7|22897.7|22872.7|22857.7|22
1614891600000|2021-03-04 21:00:00|22933.2|22893.2|22964.8|22924.8|22977.5|22937.5|22932|22892|0
1614891900000|2021-03-04 21:05:00|22965.1|22925.1|22958.4|22918.4|22978.5|22938.5|22955.9|22915.9|0
1614892200000|2021-03-04 21:10:00|22958.2|22918.2|22966.9|22926.9|22971.8|22931.8|22951.5|22911.5|0
1614892500000|2021-03-04 21:15:00|22967.9|22927.9|22964.8|22924.8|22968.4|22928.4|22964.3|22924.3|0
1614892800000|2021-03-04 21:20:00|22965.3|22925.3|22966.3|22926.3|22966.3|22926.3|22963.7|22923.7|0
1614893100000|2021-03-04 21:25:00|22966.9|22926.9|22966.3|22926.3|22967.9|22927.9|22964.8|22924.8|0
1614893400000|2021-03-04 21:30:00|22965.9|22925.9|22971.2|22931.2|22971.2|22931.2|22953.2|22913.2|0
1614893700000|2021-03-04 21:35:00|22970.9|22930.9|22972.4|22932.4|22975.5|22935.5|22965.6|22925.6|0
1614894000000|2021-03-04 21:40:00|22972|22932|22966.9|22926.9|22972|22932|22965.6|22925.6|0
1614894300000|2021-03-04 21:45:00|22967.1|22927.1|22933.8|22893.8|22968.6|22928.6|22931.2|22891.2|0
1614894600000|2021-03-04 21:50:00|22933.5|22893.5|22918.8|22878.8|22933.8|22893.8|22918.8|22878.8|0
1614894900000|2021-03-04 21:55:00|22918.6|22878.6|22917.5|22877.5|22921.8|22881.8|22913.2|22873.2|0
1614895200000|2021-03-04 22:00:00|22918|22878|22919.1|22879.1|22919.6|22879.6|22917.5|22877.5|0
1614895500000|2021-03-04 22:05:00|22919.6|22879.6|22920.1|22880.1|22921.2|22881.2|22919.1|22879.1|0
1614895800000|2021-03-04 22:10:00|22919.6|22879.6|22916|22876|22920.1|22880.1|22914.9|22874.9|0
1614896100000|2021-03-04 22:15:00|22916.5|22876.5|22918|22878|22918.6|22878.6|22916.5|22876.5|0
1614896400000|2021-03-04 22:20:00|22918.6|22878.6|22918.6|22878.6|22918.6|22878.6|22914.9|22874.9|0
1614896700000|2021-03-04 22:25:00|22919.1|22879.1|22920.1|22880.1|22920.1|22880.1|22919.1|22879.1|0
1614897000000|2021-03-04 22:30:00|22920.6|22880.6|22917|22877|22921.7|22881.7|22917|22877|0
1614897300000|2021-03-04 22:35:00|22916|22876|22919.6|22879.6|22919.6|22879.6|22916|22876|0
1614897600000|2021-03-04 22:40:00|22920.1|22880.1|22917.5|22877.5|22920.1|22880.1|22916.9|22876.9|0
1614897900000|2021-03-04 22:45:00|22919|22879|22913.3|22873.3|22919.5|22879.5|22912.8|22872.8|0
1614898200000|2021-03-04 22:50:00|22914.9|22874.9|22908.6|22868.6|22915.4|22875.4|22908.6|22868.6|0
1614898500000|2021-03-04 22:55:00|22909.1|22869.1|22908.6|22868.6|22910.2|22870.2|22906.6|22866.6|0
1614898800000|2021-03-04 23:00:00|22907.7|22867.7|22891.1|22851.1|22922.2|22882.2|22887.3|22847.3|0
1614899100000|2021-03-04 23:05:00|22891.3|22851.3|22896.6|22856.6|22906.5|22866.5|22883.6|22843.6|0
1614899400000|2021-03-04 23:10:00|22896.7|22856.7|22927.7|22887.7|22939|22899|22896.6|22856.6|0
1614899700000|2021-03-04 23:15:00|22927.9|22887.9|22902.1|22862.1|22933.9|22893.9|22902.1|22862.1|0
1614900000000|2021-03-04 23:20:00|22901.5|22861.5|22895.7|22855.7|22909.7|22869.7|22878.5|22838.5|0
1614900300000|2021-03-04 23:25:00|22895.4|22855.4|22900.9|22860.9|22900.9|22860.9|22880.7|22840.7|0
1614900600000|2021-03-04 23:30:00|22900.7|22860.7|22917.7|22877.7|22918.4|22878.4|22888.4|22848.4|0
1614900900000|2021-03-04 23:35:00|22917.8|22877.8|22900.9|22860.9|22918.4|22878.4|22896.5|22856.5|0
1614901200000|2021-03-04 23:40:00|22900.6|22860.6|22896.5|22856.5|22914.6|22874.6|22895.9|22855.9|0
1614901500000|2021-03-04 23:45:00|22896.4|22856.4|22874.7|22834.7|22896.4|22856.4|22871.6|22831.6|0
1614901800000|2021-03-04 23:50:00|22874.9|22834.9|22872.6|22832.6|22885.5|22845.5|22871.8|22831.8|0
1614902100000|2021-03-04 23:55:00|22872.9|22832.9|22865.8|22825.8|22882.5|22842.5|22863.3|22823.3|0
1614902400000|2021-03-05 00:00:00|22865.3|22825.3|22850.5|22810.5|22875.7|22835.7|22849.6|22809.6|0
1614902700000|2021-03-05 00:05:00|22850.3|22810.3|22827.7|22787.7|22859.6|22819.6|22824.7|22784.7|0
1614903000000|2021-03-05 00:10:00|22827.5|22787.5|22810.5|22770.5|22833.3|22793.3|22802.4|22762.4|0
1614903300000|2021-03-05 00:15:00|22810.6|22770.6|22783.6|22743.6|22816.1|22776.1|22772.3|22732.3|0
1614903600000|2021-03-05 00:20:00|22783.8|22743.8|22767|22727|22789.8|22749.8|22760.4|22720.4|0
1614903900000|2021-03-05 00:25:00|22767.1|22727.1|22789.8|22749.8|22789.9|22749.9|22761.2|22721.2|0
1614904200000|2021-03-05 00:30:00|22789.9|22749.9|22765.1|22725.1|22789.9|22749.9|22765|22725|0
1614904500000|2021-03-05 00:35:00|22765.2|22725.2|22765.4|22725.4|22768.4|22728.4|22758.8|22718.8|0
1614904800000|2021-03-05 00:40:00|22765.7|22725.7|22779.1|22739.1|22783.2|22743.2|22758.9|22718.9|0
1614905100000|2021-03-05 00:45:00|22778|22738|22789|22749|22790.5|22750.5|22776.3|22736.3|0
1614905400000|2021-03-05 00:50:00|22788.7|22748.7|22798.8|22758.8|22799.1|22759.1|22783.7|22743.7|0
1614905700000|2021-03-05 00:55:00|22797.8|22757.8|22782.7|22742.7|22797.8|22757.8|22777|22737|0
1614906000000|2021-03-05 01:00:00|22782.5|22742.5|22772.5|22732.5|22783.1|22743.1|22764.2|22724.2|0
1614906300000|2021-03-05 01:05:00|22772.4|22732.4|22748.5|22708.5|22772.8|22732.8|22740.1|22700.1|0
1614906600000|2021-03-05 01:10:00|22748.4|22708.4|22728.2|22688.2|22748.5|22708.5|22728.2|22688.2|0
1614906900000|2021-03-05 01:15:00|22728.1|22688.1|22739.7|22699.7|22752.2|22712.2|22728.1|22688.1|0
1614907200000|2021-03-05 01:20:00|22738.7|22698.7|22747.6|22707.6|22753.4|22713.4|22721.6|22681.6|0
1614907500000|2021-03-05 01:25:00|22747.4|22707.4|22754.6|22714.6|22760.7|22720.7|22735.6|22695.6|0
1614907800000|2021-03-05 01:30:00|22754.5|22714.5|22752.3|22712.3|22754.5|22714.5|22729.2|22689.2|0
1614908100000|2021-03-05 01:35:00|22752.2|22712.2|22794.3|22754.3|22794.8|22754.8|22749.1|22709.1|0
1614908400000|2021-03-05 01:40:00|22794.4|22754.4|22800.2|22760.2|22800.3|22760.3|22779.4|22739.4|0
1614908700000|2021-03-05 01:45:00|22800.3|22760.3|22818.2|22778.2|22818.6|22778.6|22788.3|22748.3|0
1614909000000|2021-03-05 01:50:00|22818.3|22778.3|22801|22761|22818.4|22778.4|22794.8|22754.8|0
1614909300000|2021-03-05 01:55:00|22800.9|22760.9|22782.7|22742.7|22800.9|22760.9|22782.6|22742.6|0
1614909600000|2021-03-05 02:00:00|22782.8|22742.8|22769.8|22729.8|22789.2|22749.2|22764.1|22724.1|0
1614909900000|2021-03-05 02:05:00|22770|22730|22756.6|22716.6|22782.1|22742.1|22756.3|22716.3|0
1614910200000|2021-03-05 02:10:00|22756.4|22716.4|22780.4|22740.4|22780.9|22740.9|22756.3|22716.3|0
1614910500000|2021-03-05 02:15:00|22780.6|22740.6|22780.4|22740.4|22786.9|22746.9|22774|22734|0
1614910800000|2021-03-05 02:20:00|22782.5|22742.5|22805|22765|22811|22771|22782.5|22742.5|0
1614911100000|2021-03-05 02:25:00|22805.2|22765.2|22792.6|22752.6|22811.4|22771.4|22786.4|22746.4|0
1614911400000|2021-03-05 02:30:00|22791.5|22751.5|22810.9|22770.9|22817.2|22777.2|22780.3|22740.3|0
1614911700000|2021-03-05 02:35:00|22810.7|22770.7|22811.5|22771.5|22817.6|22777.6|22798.7|22758.7|0
1614912000000|2021-03-05 02:40:00|22811.6|22771.6|22811.9|22771.9|22817.6|22777.6|22805.3|22765.3|0
1614912300000|2021-03-05 02:45:00|22812|22772|22842.4|22802.4|22842.4|22802.4|22811.9|22771.9|0
1614912600000|2021-03-05 02:50:00|22842.5|22802.5|22845.8|22805.8|22848.8|22808.8|22842.2|22802.2|0
1614912900000|2021-03-05 02:55:00|22845.7|22805.7|22861.6|22821.6|22861.6|22821.6|22842.8|22802.8|0
1614913200000|2021-03-05 03:00:00|22861.7|22821.7|22862.5|22822.5|22868.6|22828.6|22855|22815|0
1614913500000|2021-03-05 03:05:00|22862.8|22822.8|22849.7|22809.7|22868.4|22828.4|22843.7|22803.7|0
1614913800000|2021-03-05 03:10:00|22849.9|22809.9|22867.7|22827.7|22868|22828|22849.7|22809.7|0
1614914100000|2021-03-05 03:15:00|22867.9|22827.9|22849.2|22809.2|22868.2|22828.2|22849.1|22809.1|0
1614914400000|2021-03-05 03:20:00|22849.3|22809.3|22855.1|22815.1|22855.7|22815.7|22849.1|22809.1|0
1614914700000|2021-03-05 03:25:00|22855|22815|22854.8|22814.8|22861.7|22821.7|22848.2|22808.2|0
1614915000000|2021-03-05 03:30:00|22855|22815|22903.2|22863.2|22903.4|22863.4|22854.4|22814.4|0
1614915300000|2021-03-05 03:35:00|22903.1|22863.1|22909.5|22869.5|22915.5|22875.5|22897.3|22857.3|0
1614915600000|2021-03-05 03:40:00|22909.4|22869.4|22902.8|22862.8|22909.7|22869.7|22891.5|22851.5|0
1614915900000|2021-03-05 03:45:00|22902.9|22862.9|22897.5|22857.5|22921.2|22881.2|22897.4|22857.4|0
1614916200000|2021-03-05 03:50:00|22898.6|22858.6|22927.4|22887.4|22933.1|22893.1|22897.5|22857.5|0
1614916500000|2021-03-05 03:55:00|22927.2|22887.2|22945|22905|22945.2|22905.2|22924.2|22884.2|0
1614916800000|2021-03-05 04:00:00|22945.2|22905.2|22915|22875|22945.2|22905.2|22915|22875|0
1614917100000|2021-03-05 04:05:00|22915.2|22875.2|22921.2|22881.2|22927.3|22887.3|22915.2|22875.2|0
1614917400000|2021-03-05 04:10:00|22921.3|22881.3|22916|22876|22927.9|22887.9|22915.5|22875.5|0
1614917700000|2021-03-05 04:15:00|22916.1|22876.1|22910.1|22870.1|22916.3|22876.3|22903.9|22863.9|0
1614918000000|2021-03-05 04:20:00|22910|22870|22922.1|22882.1|22922.4|22882.4|22904.3|22864.3|0
1614918300000|2021-03-05 04:25:00|22922.2|22882.2|22933.8|22893.8|22940.2|22900.2|22922.1|22882.1|0
1614918600000|2021-03-05 04:30:00|22933.9|22893.9|22926.9|22886.9|22945.8|22905.8|22926.7|22886.7|0
1614918900000|2021-03-05 04:35:00|22926.8|22886.8|22929.9|22889.9|22933.2|22893.2|22926.7|22886.7|0
1614919200000|2021-03-05 04:40:00|22929.8|22889.8|22915|22875|22932.7|22892.7|22914.9|22874.9|0
1614919500000|2021-03-05 04:45:00|22914.6|22874.6|22920.7|22880.7|22926.9|22886.9|22909|22869|0
1614919800000|2021-03-05 04:50:00|22920.9|22880.9|22908.6|22868.6|22927.3|22887.3|22908.3|22868.3|0
1614920100000|2021-03-05 04:55:00|22908.5|22868.5|22880.1|22840.1|22908.7|22868.7|22877.3|22837.3|0
1614920400000|2021-03-05 05:00:00|22880|22840|22896.2|22856.2|22906.8|22866.8|22877.3|22837.3|0
1614920700000|2021-03-05 05:05:00|22896.3|22856.3|22894.6|22854.6|22902|22862|22870.8|22830.8|0
1614921000000|2021-03-05 05:10:00|22894.5|22854.5|22882.2|22842.2|22894.5|22854.5|22876|22836|0
1614921300000|2021-03-05 05:15:00|22882.3|22842.3|22883|22843|22888.8|22848.8|22873.4|22833.4|0
1614921600000|2021-03-05 05:20:00|22882.8|22842.8|22889.3|22849.3|22889.3|22849.3|22876.7|22836.7|0
1614921900000|2021-03-05 05:25:00|22889.1|22849.1|22876.8|22836.8|22894.9|22854.9|22876.7|22836.7|0
1614922200000|2021-03-05 05:30:00|22877|22837|22908.3|22868.3|22911.4|22871.4|22871|22831|0
1614922500000|2021-03-05 05:35:00|22908.5|22868.5|22925.4|22885.4|22928.6|22888.6|22904.9|22864.9|0
1614922800000|2021-03-05 05:40:00|22925.5|22885.5|22938.3|22898.3|22938.4|22898.4|22925.5|22885.5|0
1614923100000|2021-03-05 05:45:00|22938.4|22898.4|22947.9|22907.9|22951|22911|22932.1|22892.1|0
1614923400000|2021-03-05 05:50:00|22949|22909|22963.8|22923.8|22963.8|22923.8|22944.9|22904.9|0
1614923700000|2021-03-05 05:55:00|22963.6|22923.6|22964.1|22924.1|22975.5|22935.5|22957.3|22917.3|0
1614924000000|2021-03-05 06:00:00|22966.2|22926.2|22957.4|22917.4|22975|22935|22956.9|22916.9|0
1614924300000|2021-03-05 06:05:00|22957.2|22917.2|22925.4|22885.4|22969.5|22929.5|22919.2|22879.2|0
1614924600000|2021-03-05 06:10:00|22925.5|22885.5|22914|22874|22931.5|22891.5|22907.6|22867.6|0
1614924900000|2021-03-05 06:15:00|22913.9|22873.9|22923.5|22883.5|22926.8|22886.8|22913.9|22873.9|0
1614925200000|2021-03-05 06:20:00|22923.7|22883.7|22896.5|22856.5|22926.8|22886.8|22896.3|22856.3|0
1614925500000|2021-03-05 06:25:00|22896.6|22856.6|22913.4|22873.4|22914.1|22874.1|22896.6|22856.6|0
1614925800000|2021-03-05 06:30:00|22913.5|22873.5|22912.8|22872.8|22913.6|22873.6|22907.1|22867.1|0
1614926100000|2021-03-05 06:35:00|22912.6|22872.6|22900.8|22860.8|22912.8|22872.8|22894.1|22854.1|0
1614926400000|2021-03-05 06:40:00|22900.7|22860.7|22911.6|22871.6|22913.2|22873.2|22900.5|22860.5|0
1614926700000|2021-03-05 06:45:00|22909.9|22869.9|22895.8|22855.8|22909.9|22869.9|22895.4|22855.4|0
1614927000000|2021-03-05 06:50:00|22895.9|22855.9|22907.9|22867.9|22913.7|22873.7|22895.9|22855.9|0
1614927300000|2021-03-05 06:55:00|22908|22868|22931.1|22891.1|22931.2|22891.2|22907.6|22867.6|0
1614927600000|2021-03-05 07:00:00|22933.2|22893.2|22952.7|22937.7|22972.7|22957.7|22919.9|22879.9|34
1614927900000|2021-03-05 07:05:00|22947.7|22932.7|22917.7|22902.7|22947.7|22932.7|22907.7|22892.7|30
1614928200000|2021-03-05 07:10:00|22922.7|22907.7|22922.7|22907.7|22922.7|22907.7|22907.7|22892.7|22
1614928500000|2021-03-05 07:15:00|22927.7|22912.7|22932.7|22917.7|22932.7|22917.7|22922.7|22907.7|19
1614928800000|2021-03-05 07:20:00|22917.7|22902.7|22907.7|22892.7|22917.7|22902.7|22907.7|22892.7|24
1614929100000|2021-03-05 07:25:00|22912.7|22897.7|22922.7|22907.7|22922.7|22907.7|22907.7|22892.7|15
1614929400000|2021-03-05 07:30:00|22917.7|22902.7|22927.7|22912.7|22927.7|22912.7|22917.7|22902.7|30
1614929700000|2021-03-05 07:35:00|22917.7|22902.7|22932.7|22917.7|22932.7|22917.7|22912.7|22897.7|4
1614930000000|2021-03-05 07:40:00|22922.7|22907.7|22912.7|22897.7|22922.7|22907.7|22912.7|22897.7|5
1614930300000|2021-03-05 07:45:00|22907.7|22892.7|22917.7|22902.7|22917.7|22902.7|22902.7|22887.7|19
1614930600000|2021-03-05 07:50:00|22912.7|22897.7|22927.7|22912.7|22927.7|22912.7|22912.7|22897.7|24
1614930900000|2021-03-05 07:55:00|22932.7|22917.7|22957.7|22942.7|22957.7|22942.7|22932.7|22917.7|76
1614931200000|2021-03-05 08:00:00|22962.7|22947.7|22962.7|22947.7|22977.7|22962.7|22937.7|22922.7|792
1614931500000|2021-03-05 08:05:00|22957.7|22942.7|22962.7|22947.7|22967.7|22952.7|22927.7|22912.7|547
1614931800000|2021-03-05 08:10:00|22967.7|22952.7|22992.7|22977.7|23037.7|23022.7|22962.7|22947.7|553
1614932100000|2021-03-05 08:15:00|22982.7|22967.7|22992.7|22977.7|23032.7|23017.7|22962.7|22947.7|324
1614932400000|2021-03-05 08:20:00|22997.7|22982.7|22937.7|22922.7|22997.7|22982.7|22932.7|22917.7|382
1614932700000|2021-03-05 08:25:00|22932.7|22917.7|22977.7|22962.7|22982.7|22967.7|22912.7|22897.7|282
1614933000000|2021-03-05 08:30:00|22982.7|22967.7|22932.7|22917.7|22982.7|22967.7|22917.7|22902.7|223
1614933300000|2021-03-05 08:35:00|22927.7|22912.7|22907.7|22892.7|22927.7|22912.7|22872.7|22857.7|342
1614933600000|2021-03-05 08:40:00|22911.5|22896.5|22966.5|22951.5|22966.5|22951.5|22891.5|22876.5|195
1614933900000|2021-03-05 08:45:00|22971.5|22956.5|23001.5|22986.5|23006.5|22991.5|22946.5|22931.5|261
1614934200000|2021-03-05 08:50:00|22996.5|22981.5|22996.5|22981.5|23016.5|23001.5|22986.5|22971.5|105
1614934500000|2021-03-05 08:55:00|22991.5|22976.5|23006.5|22991.5|23031.5|23016.5|22986.5|22971.5|244
1614934800000|2021-03-05 09:00:00|23001.5|22986.5|23071.5|23056.5|23076.5|23061.5|22996.5|22981.5|393
1614935100000|2021-03-05 09:05:00|23076.5|23061.5|23071.5|23056.5|23096.5|23081.5|23066.5|23051.5|130
1614935400000|2021-03-05 09:10:00|23076.5|23061.5|23011.5|22996.5|23076.5|23061.5|23011.5|22996.5|197
1614935700000|2021-03-05 09:15:00|23006.5|22991.5|23021.5|23006.5|23021.5|23006.5|22986.5|22971.5|191
1614936000000|2021-03-05 09:20:00|23026.5|23011.5|23036.5|23021.5|23051.5|23036.5|23016.5|23001.5|142
1614936300000|2021-03-05 09:25:00|23031.5|23016.5|23016.5|23001.5|23036.5|23021.5|23006.5|22991.5|132
1614936600000|2021-03-05 09:30:00|23011.5|22996.5|23016.5|23001.5|23016.5|23001.5|22986.5|22971.5|93
1614936900000|2021-03-05 09:35:00|23011.5|22996.5|23051.5|23036.5|23051.5|23036.5|23006.5|22991.5|79
1614937200000|2021-03-05 09:40:00|23046.5|23031.5|23056.5|23041.5|23056.5|23041.5|23031.5|23016.5|67
1614937500000|2021-03-05 09:45:00|23051.5|23036.5|23061.5|23046.5|23066.5|23051.5|23036.5|23021.5|67
1614937800000|2021-03-05 09:50:00|23066.5|23051.5|23071.5|23056.5|23076.5|23061.5|23066.5|23051.5|79
1614938100000|2021-03-05 09:55:00|23076.5|23061.5|23101.5|23086.5|23111.5|23096.5|23066.5|23051.5|289
1614938400000|2021-03-05 10:00:00|23106.5|23091.5|23096.5|23081.5|23116.5|23101.5|23081.5|23066.5|117
1614938700000|2021-03-05 10:05:00|23091.5|23076.5|23076.5|23061.5|23091.5|23076.5|23061.5|23046.5|98
1614939000000|2021-03-05 10:10:00|23081.5|23066.5|23096.5|23081.5|23106.5|23091.5|23071.5|23056.5|189
1614939300000|2021-03-05 10:15:00|23101.5|23086.5|23116.5|23101.5|23121.5|23106.5|23096.5|23081.5|211
1614939600000|2021-03-05 10:20:00|23121.5|23106.5|23116.5|23101.5|23121.5|23106.5|23101.5|23086.5|104
1614939900000|2021-03-05 10:25:00|23121.5|23106.5|23141.5|23126.5|23141.5|23126.5|23106.5|23091.5|196
1614940200000|2021-03-05 10:30:00|23136.5|23121.5|23111.5|23096.5|23141.5|23126.5|23091.5|23076.5|254
1614940500000|2021-03-05 10:35:00|23106.5|23091.5|23116.5|23101.5|23126.5|23111.5|23106.5|23091.5|172
1614940800000|2021-03-05 10:40:00|23121.5|23106.5|23131.5|23116.5|23131.5|23116.5|23116.5|23101.5|58
1614941100000|2021-03-05 10:45:00|23126.5|23111.5|23131.5|23116.5|23131.5|23116.5|23111.5|23096.5|70
1614941400000|2021-03-05 10:50:00|23126.5|23111.5|23121.5|23106.5|23126.5|23111.5|23116.5|23101.5|55
1614941700000|2021-03-05 10:55:00|23116.5|23101.5|23101.5|23086.5|23121.5|23106.5|23101.5|23086.5|78
1614942000000|2021-03-05 11:00:00|23106.5|23091.5|23136.5|23121.5|23141.5|23126.5|23106.5|23091.5|115
1614942300000|2021-03-05 11:05:00|23141.5|23126.5|23131.5|23116.5|23141.5|23126.5|23121.5|23106.5|105
1614942600000|2021-03-05 11:10:00|23126.5|23111.5|23136.5|23121.5|23141.5|23126.5|23126.5|23111.5|141
1614942900000|2021-03-05 11:15:00|23141.5|23126.5|23126.5|23111.5|23141.5|23126.5|23126.5|23111.5|62
1614943200000|2021-03-05 11:20:00|23131.5|23116.5|23121.5|23106.5|23131.5|23116.5|23111.5|23096.5|66
1614943500000|2021-03-05 11:25:00|23116.5|23101.5|23136.5|23121.5|23136.5|23121.5|23111.5|23096.5|70
1614943800000|2021-03-05 11:30:00|23141.5|23126.5|23156.5|23141.5|23161.5|23146.5|23126.5|23111.5|112
1614944100000|2021-03-05 11:35:00|23161.5|23146.5|23156.5|23141.5|23166.5|23151.5|23151.5|23136.5|159
1614944400000|2021-03-05 11:40:00|23151.5|23136.5|23131.5|23116.5|23151.5|23136.5|23131.5|23116.5|131
1614944700000|2021-03-05 11:45:00|23136.5|23121.5|23131.5|23116.5|23141.5|23126.5|23121.5|23106.5|102
1614945000000|2021-03-05 11:50:00|23126.5|23111.5|23141.5|23126.5|23141.5|23126.5|23126.5|23111.5|61
1614945300000|2021-03-05 11:55:00|23136.5|23121.5|23101.5|23086.5|23136.5|23121.5|23101.5|23086.5|72
1614945600000|2021-03-05 12:00:00|23106.5|23091.5|23101.5|23086.5|23126.5|23111.5|23101.5|23086.5|84
1614945900000|2021-03-05 12:05:00|23106.5|23091.5|23086.5|23071.5|23116.5|23101.5|23086.5|23071.5|68
1614946200000|2021-03-05 12:10:00|23081.5|23066.5|23091.5|23076.5|23091.5|23076.5|23071.5|23056.5|125
1614946500000|2021-03-05 12:15:00|23086.5|23071.5|23091.5|23076.5|23091.5|23076.5|23081.5|23066.5|53
1614946800000|2021-03-05 12:20:00|23086.5|23071.5|23101.5|23086.5|23101.5|23086.5|23086.5|23071.5|54
1614947100000|2021-03-05 12:25:00|23106.5|23091.5|23136.5|23121.5|23136.5|23121.5|23101.5|23086.5|69
1614947400000|2021-03-05 12:30:00|23141.5|23126.5|23131.5|23116.5|23141.5|23126.5|23126.5|23111.5|72
1614947700000|2021-03-05 12:35:00|23126.5|23111.5|23131.5|23116.5|23131.5|23116.5|23126.5|23111.5|31
1614948000000|2021-03-05 12:40:00|23128.9|23113.9|23098.9|23083.9|23128.9|23113.9|23088.9|23073.9|114
1614948300000|2021-03-05 12:45:00|23103.9|23088.9|23093.9|23078.9|23103.9|23088.9|23083.9|23068.9|34
1614948600000|2021-03-05 12:50:00|23098.9|23083.9|23108.9|23093.9|23118.9|23103.9|23098.9|23083.9|56
1614948900000|2021-03-05 12:55:00|23113.9|23098.9|23113.9|23098.9|23118.9|23103.9|23108.9|23093.9|41
1614949200000|2021-03-05 13:00:00|23118.9|23103.9|23103.9|23088.9|23118.9|23103.9|23103.9|23088.9|73
1614949500000|2021-03-05 13:05:00|23108.9|23093.9|23078.9|23063.9|23108.9|23093.9|23073.9|23058.9|97
1614949800000|2021-03-05 13:10:00|23073.9|23058.9|23063.9|23048.9|23073.9|23058.9|23063.9|23048.9|137
1614950100000|2021-03-05 13:15:00|23068.9|23053.9|23043.9|23028.9|23073.9|23058.9|23043.9|23028.9|112
1614950400000|2021-03-05 13:20:00|23048.9|23033.9|23083.9|23068.9|23083.9|23068.9|23048.9|23033.9|119
1614950700000|2021-03-05 13:25:00|23078.9|23063.9|23093.9|23078.9|23093.9|23078.9|23078.9|23063.9|48
1614951000000|2021-03-05 13:30:00|23088.9|23073.9|23068.9|23053.9|23088.9|23073.9|22993.9|22978.9|830
1614951300000|2021-03-05 13:35:00|23063.9|23048.9|23118.9|23103.9|23128.9|23113.9|23063.9|23048.9|321
1614951600000|2021-03-05 13:40:00|23113.9|23098.9|23213.9|23198.9|23228.9|23213.9|23103.9|23088.9|739
1614951900000|2021-03-05 13:45:00|23218.9|23203.9|23238.9|23223.9|23248.9|23233.9|23213.9|23198.9|518
1614952200000|2021-03-05 13:50:00|23233.9|23218.9|23223.9|23208.9|23238.9|23223.9|23203.9|23188.9|232
1614952500000|2021-03-05 13:55:00|23228.9|23213.9|23198.9|23183.9|23238.9|23223.9|23193.9|23178.9|152
1614952800000|2021-03-05 14:00:00|23193.9|23178.9|23213.9|23198.9|23228.9|23213.9|23193.9|23178.9|169
1614953100000|2021-03-05 14:05:00|23218.9|23203.9|23263.9|23248.9|23263.9|23248.9|23218.9|23203.9|177
1614953400000|2021-03-05 14:10:00|23258.9|23243.9|23248.9|23233.9|23258.9|23243.9|23228.9|23213.9|126
1614953700000|2021-03-05 14:15:00|23253.9|23238.9|23288.9|23273.9|23293.9|23278.9|23253.9|23238.9|334
1614954000000|2021-03-05 14:20:00|23293.9|23278.9|23258.9|23243.9|23298.9|23283.9|23258.9|23243.9|161
1614954300000|2021-03-05 14:25:00|23263.9|23248.9|23258.9|23243.9|23273.9|23258.9|23253.9|23238.9|99
1614954600000|2021-03-05 14:30:00|23263.9|23248.9|23233.9|23218.9|23268.9|23253.9|23218.9|23203.9|378
1614954900000|2021-03-05 14:35:00|23228.9|23213.9|23188.9|23173.9|23243.9|23228.9|23183.9|23168.9|320
1614955200000|2021-03-05 14:40:00|23183.9|23168.9|23198.9|23183.9|23208.9|23193.9|23173.9|23158.9|250
1614955500000|2021-03-05 14:45:00|23203.9|23188.9|23178.9|23163.9|23233.9|23218.9|23178.9|23163.9|278
1614955800000|2021-03-05 14:50:00|23173.9|23158.9|23178.9|23163.9|23208.9|23193.9|23173.9|23158.9|197
1614956100000|2021-03-05 14:55:00|23173.9|23158.9|23158.9|23143.9|23188.9|23173.9|23123.9|23108.9|437
1614956400000|2021-03-05 15:00:00|23153.9|23138.9|23158.9|23143.9|23168.9|23153.9|23138.9|23123.9|258
1614956700000|2021-03-05 15:05:00|23153.9|23138.9|23173.9|23158.9|23208.9|23193.9|23153.9|23138.9|280
1614957000000|2021-03-05 15:10:00|23172.2|23157.2|23132.2|23117.2|23197.2|23182.2|23117.2|23102.2|241
1614957300000|2021-03-05 15:15:00|23137.2|23122.2|23107.2|23092.2|23142.2|23127.2|23097.2|23082.2|424
1614957600000|2021-03-05 15:20:00|23102.2|23087.2|23102.2|23087.2|23117.2|23102.2|23062.2|23047.2|451
1614957900000|2021-03-05 15:25:00|23107.2|23092.2|23097.2|23082.2|23142.2|23127.2|23097.2|23082.2|192
1614958200000|2021-03-05 15:30:00|23092.2|23077.2|23087.2|23072.2|23117.2|23102.2|23067.2|23052.2|181
1614958500000|2021-03-05 15:35:00|23092.2|23077.2|23047.2|23032.2|23117.2|23102.2|23037.2|23022.2|697
1614958800000|2021-03-05 15:40:00|23042.2|23027.2|23047.2|23032.2|23067.2|23052.2|23027.2|23012.2|254
1614959100000|2021-03-05 15:45:00|23042.2|23027.2|23057.2|23042.2|23067.2|23052.2|23022.2|23007.2|172
1614959400000|2021-03-05 15:50:00|23052.2|23037.2|23082.2|23067.2|23092.2|23077.2|23047.2|23032.2|127
1614959700000|2021-03-05 15:55:00|23072.2|23057.2|23022.2|23007.2|23082.2|23067.2|23022.2|23007.2|226
1614960000000|2021-03-05 16:00:00|23027.2|23012.2|23032.2|23017.2|23047.2|23032.2|23007.2|22992.2|327
1614960300000|2021-03-05 16:05:00|23022.2|23007.2|23017.2|23002.2|23037.2|23022.2|23012.2|22997.2|157
1614960600000|2021-03-05 16:10:00|23022.2|23007.2|23012.2|22997.2|23042.2|23027.2|23012.2|22997.2|191
1614960900000|2021-03-05 16:15:00|23007.2|22992.2|23022.2|23007.2|23027.2|23012.2|23002.2|22987.2|208
1614961200000|2021-03-05 16:20:00|23017.2|23002.2|22997.2|22982.2|23022.2|23007.2|22992.2|22977.2|290
1614961500000|2021-03-05 16:25:00|22992.2|22977.2|22937.2|22922.2|22992.2|22977.2|22912.2|22897.2|954
1614961800000|2021-03-05 16:30:00|22942.2|22927.2|22972.2|22957.2|23002.2|22987.2|22942.2|22927.2|652
1614962100000|2021-03-05 16:35:00|22977.2|22962.2|22987.2|22972.2|23007.2|22992.2|22962.2|22947.2|303
1614962400000|2021-03-05 16:40:00|22977.2|22962.2|22997.2|22982.2|23002.2|22987.2|22942.2|22927.2|92
1614962700000|2021-03-05 16:45:00|23002.2|22987.2|23007.2|22992.2|23022.2|23007.2|22987.2|22972.2|132
1614963000000|2021-03-05 16:50:00|23002.2|22982.2|22992.2|22967.2|23007.2|22987.2|22987.2|22962.2|37
1614963300000|2021-03-05 16:55:00|22987.2|22972.2|23052.2|23032.2|23057.2|23037.2|22987.2|22967.2|70
1614963600000|2021-03-05 17:00:00|23057.2|23027.2|23072.2|23047.2|23077.2|23057.2|23042.2|23022.2|79
1614963900000|2021-03-05 17:05:00|23067.2|23052.2|23052.2|23027.2|23077.2|23052.2|23047.2|23022.2|72
1614964200000|2021-03-05 17:10:00|23047.2|23032.2|23062.2|23037.2|23072.2|23052.2|23047.2|23027.2|17
1614964500000|2021-03-05 17:15:00|23057.2|23042.2|23087.2|23062.2|23087.2|23062.2|23057.2|23032.2|45
1614964800000|2021-03-05 17:20:00|23082.2|23057.2|23112.2|23092.2|23117.2|23092.2|23077.2|23057.2|64
1614965100000|2021-03-05 17:25:00|23117.2|23097.2|23127.2|23102.2|23137.2|23112.2|23112.2|23092.2|81
1614965400000|2021-03-05 17:30:00|23122.2|23107.2|23142.2|23122.2|23142.2|23122.2|23122.2|23102.2|48
1614965700000|2021-03-05 17:35:00|23137.2|23117.2|23147.2|23127.2|23152.2|23127.2|23122.2|23102.2|26
1614966000000|2021-03-05 17:40:00|23152.2|23122.2|23162.2|23142.2|23162.2|23142.2|23142.2|23117.2|28
1614966300000|2021-03-05 17:45:00|23157.2|23137.2|23167.2|23142.2|23177.2|23157.2|23157.2|23137.2|54
1614966600000|2021-03-05 17:50:00|23162.2|23147.2|23157.2|23132.2|23167.2|23147.2|23152.2|23127.2|53
1614966900000|2021-03-05 17:55:00|23152.2|23137.2|23152.2|23132.2|23167.2|23142.2|23147.2|23122.2|27
1614967200000|2021-03-05 18:00:00|23157.2|23137.2|23127.2|23107.2|23172.2|23147.2|23127.2|23107.2|42
1614967500000|2021-03-05 18:05:00|23132.2|23112.2|23167.2|23142.2|23167.2|23147.2|23132.2|23107.2|38
1614967800000|2021-03-05 18:10:00|23162.2|23137.2|23167.2|23142.2|23167.2|23142.2|23147.2|23127.2|7
1614968100000|2021-03-05 18:15:00|23162.2|23147.2|23192.2|23167.2|23192.2|23167.2|23162.2|23137.2|28
1614968400000|2021-03-05 18:20:00|23187.2|23162.2|23187.2|23162.2|23192.2|23167.2|23177.2|23152.2|41
1614968700000|2021-03-05 18:25:00|23182.2|23167.2|23187.2|23162.2|23187.2|23167.2|23172.2|23152.2|27
1614969000000|2021-03-05 18:30:00|23182.2|23167.2|23187.2|23167.2|23192.2|23167.2|23177.2|23152.2|40
1614969300000|2021-03-05 18:35:00|23192.2|23172.2|23207.2|23182.2|23207.2|23187.2|23187.2|23162.2|48
1614969600000|2021-03-05 18:40:00|23202.2|23187.2|23197.2|23177.2|23222.2|23197.2|23197.2|23172.2|90
1614969900000|2021-03-05 18:45:00|23202.2|23182.2|23202.2|23177.2|23212.2|23187.2|23197.2|23177.2|27
1614970200000|2021-03-05 18:50:00|23207.2|23182.2|23187.2|23162.2|23217.2|23192.2|23182.2|23162.2|53
1614970500000|2021-03-05 18:55:00|23182.2|23167.2|23197.2|23177.2|23202.2|23177.2|23182.2|23162.2|36
1614970800000|2021-03-05 19:00:00|23202.2|23182.2|23187.2|23162.2|23212.2|23187.2|23182.2|23162.2|22
1614971100000|2021-03-05 19:05:00|23182.2|23167.2|23177.2|23152.2|23187.2|23167.2|23172.2|23147.2|14
1614971400000|2021-03-05 19:10:00|23172.2|23157.2|23192.2|23167.2|23192.2|23167.2|23172.2|23147.2|6
1614971700000|2021-03-05 19:15:00|23187.2|23172.2|23167.2|23147.2|23192.2|23172.2|23167.2|23142.2|9
1614972000000|2021-03-05 19:20:00|23172.2|23152.2|23187.2|23167.2|23187.2|23167.2|23167.2|23142.2|20
1614972300000|2021-03-05 19:25:00|23192.2|23162.2|23207.2|23192.2|23212.2|23192.2|23192.2|23162.2|4
1614972600000|2021-03-05 19:30:00|23212.2|23197.2|23212.2|23197.2|23217.2|23202.2|23202.2|23187.2|14
1614972900000|2021-03-05 19:35:00|||||||||4
1614973200000|2021-03-05 19:40:00|23207.2|23192.2|23192.2|23177.2|23207.2|23192.2|23192.2|23177.2|7
1614973500000|2021-03-05 19:45:00|23197.2|23182.2|23202.2|23187.2|23212.2|23197.2|23197.2|23182.2|16
1614973800000|2021-03-05 19:50:00|23212.2|23197.2|23212.2|23197.2|23212.2|23197.2|23212.2|23197.2|2
1614974100000|2021-03-05 19:55:00|23217.2|23202.2|23217.2|23202.2|23217.2|23202.2|23212.2|23197.2|36
1614974400000|2021-03-05 20:00:00|23222.2|23207.2|23237.2|23222.2|23237.2|23222.2|23222.2|23207.2|53
1614974700000|2021-03-05 20:05:00|23232.2|23217.2|23232.2|23217.2|23232.2|23217.2|23232.2|23217.2|21
1614975000000|2021-03-05 20:10:00|23227.2|23212.2|23222.2|23207.2|23232.2|23217.2|23222.2|23207.2|8
1614975300000|2021-03-05 20:15:00|23237.2|23222.2|23242.2|23227.2|23262.2|23247.2|23237.2|23222.2|44
1614975600000|2021-03-05 20:20:00|23247.2|23232.2|23252.2|23237.2|23252.2|23237.2|23247.2|23232.2|2
1614975900000|2021-03-05 20:25:00|||||||||6
1614976200000|2021-03-05 20:30:00|23247.2|23232.2|23257.2|23242.2|23257.2|23242.2|23242.2|23227.2|8
1614976500000|2021-03-05 20:35:00|23252.2|23237.2|23267.2|23252.2|23267.2|23252.2|23252.2|23237.2|21
1614976800000|2021-03-05 20:40:00|23262.2|23247.2|23262.2|23247.2|23267.2|23252.2|23252.2|23237.2|35
1614977100000|2021-03-05 20:45:00|23257.2|23242.2|23262.2|23247.2|23272.2|23257.2|23252.2|23237.2|21
1614977400000|2021-03-05 20:50:00|23267.2|23252.2|23267.2|23252.2|23272.2|23257.2|23257.2|23242.2|17
1614977700000|2021-03-05 20:55:00|23272.2|23257.2|23267.2|23252.2|23272.2|23257.2|23252.2|23237.2|12
1614978000000|2021-03-05 21:00:00|23274.2|23234.2|23291.9|23251.9|23305.2|23265.2|23274|23234|0
1614978300000|2021-03-05 21:05:00|23291.7|23251.7|23285.4|23245.4|23293.2|23253.2|23273.4|23233.4|0
1614978600000|2021-03-05 21:10:00|23285.2|23245.2|23272.3|23232.3|23286.7|23246.7|23269.8|23229.8|0
1614978900000|2021-03-05 21:15:00|23272.5|23232.5|23272.5|23232.5|23273.6|23233.6|23267.8|23227.8|0
1614979200000|2021-03-05 21:20:00|23269.9|23229.9|23282.5|23242.5|23282.5|23242.5|23269.9|23229.9|0
1614979500000|2021-03-05 21:25:00|23281.9|23241.9|23284|23244|23284|23244|23281.4|23241.4|0
1614979800000|2021-03-05 21:30:00|23283.6|23243.6|23276.7|23236.7|23283.6|23243.6|23262.5|23222.5|0
1614980100000|2021-03-05 21:35:00|23276.5|23236.5|23261.5|23221.5|23276.5|23236.5|23258.2|23218.2|0
1614980400000|2021-03-05 21:40:00|23262.5|23222.5|23277.6|23237.6|23277.6|23237.6|23261.3|23221.3|0
1614980700000|2021-03-05 21:45:00|23277.8|23237.8|23267.9|23227.9|23278.8|23238.8|23267.9|23227.9|0
1614981000000|2021-03-05 21:50:00|23266.9|23226.9|23269.4|23229.4|23276.3|23236.3|23266.9|23226.9|0
1614981300000|2021-03-05 21:55:00|23269.1|23229.1|23280.6|23240.6|23283.1|23243.1|23265.6|23225.6|0
1614981600000|2021-03-05 22:00:00|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|0
1615158000000|2021-03-07 23:00:00|23387.4|23347.4|23409.3|23369.3|23413.1|23373.1|23368|23328|0
1615158300000|2021-03-07 23:05:00|23409.4|23369.4|23374.1|23334.1|23414.3|23374.3|23372.8|23332.8|0
1615158600000|2021-03-07 23:10:00|23374.3|23334.3|23365.9|23325.9|23390.4|23350.4|23365.9|23325.9|0
1615158900000|2021-03-07 23:15:00|23365.8|23325.8|23353.4|23313.4|23383.4|23343.4|23346.5|23306.5|0
1615159200000|2021-03-07 23:20:00|23353.5|23313.5|23361|23321|23370.3|23330.3|23351.1|23311.1|0
1615159500000|2021-03-07 23:25:00|23360.9|23320.9|23356.7|23316.7|23365.5|23325.5|23352.9|23312.9|0
1615159800000|2021-03-07 23:30:00|23356.8|23316.8|23345.1|23305.1|23376.5|23336.5|23337|23297|0
1615160100000|2021-03-07 23:35:00|23344.9|23304.9|23330.4|23290.4|23344.9|23304.9|23328.8|23288.8|0
1615160400000|2021-03-07 23:40:00|23329.4|23289.4|23333.1|23293.1|23342.5|23302.5|23322.4|23282.4|0
1615160700000|2021-03-07 23:45:00|23333.2|23293.2|23309.8|23269.8|23333.7|23293.7|23307.3|23267.3|0
1615161000000|2021-03-07 23:50:00|23309.7|23269.7|23300|23260|23315.4|23275.4|23291.4|23251.4|0
1615161300000|2021-03-07 23:55:00|23300.1|23260.1|23311.3|23271.3|23318.2|23278.2|23300.1|23260.1|0
1615161600000|2021-03-08 00:00:00|23311.4|23271.4|23296.3|23256.3|23312.6|23272.6|23288.1|23248.1|0
1615161900000|2021-03-08 00:05:00|23296.1|23256.1|23281.9|23241.9|23296.3|23256.3|23279.4|23239.4|0
1615162200000|2021-03-08 00:10:00|23281.8|23241.8|23251.2|23211.2|23289.4|23249.4|23241.9|23201.9|0
1615162500000|2021-03-08 00:15:00|23251.3|23211.3|23230.9|23190.9|23267.9|23227.9|23215.4|23175.4|0
1615162800000|2021-03-08 00:20:00|23231.1|23191.1|23255.4|23215.4|23256.5|23216.5|23231.1|23191.1|0
1615163100000|2021-03-08 00:25:00|23255.2|23215.2|23266.6|23226.6|23272.8|23232.8|23249.7|23209.7|0
1615163400000|2021-03-08 00:30:00|23266.4|23226.4|23268.8|23228.8|23279.2|23239.2|23260|23220|0
1615163700000|2021-03-08 00:35:00|23268.7|23228.7|23271.4|23231.4|23274.3|23234.3|23262.7|23222.7|0
1615164000000|2021-03-08 00:40:00|23270.4|23230.4|23287.1|23247.1|23287.6|23247.6|23268.6|23228.6|0
1615164300000|2021-03-08 00:45:00|23287.3|23247.3|23305.5|23265.5|23311.5|23271.5|23287|23247|0
1615164600000|2021-03-08 00:50:00|23305.7|23265.7|23298.7|23258.7|23311.7|23271.7|23286.5|23246.5|0
1615164900000|2021-03-08 00:55:00|23296.6|23256.6|23299.3|23259.3|23308.8|23268.8|23293.2|23253.2|0
1615165200000|2021-03-08 01:00:00|23299.2|23259.2|23298.9|23258.9|23323.4|23283.4|23293.2|23253.2|0
1615165500000|2021-03-08 01:05:00|23299|23259|23315.9|23275.9|23322.2|23282.2|23298.7|23258.7|0
1615165800000|2021-03-08 01:10:00|23316|23276|23315.1|23275.1|23329.3|23289.3|23312.1|23272.1|0
1615166100000|2021-03-08 01:15:00|23314.9|23274.9|23265.6|23225.6|23315.1|23275.1|23265.5|23225.5|0
1615166400000|2021-03-08 01:20:00|23265.7|23225.7|23264.6|23224.6|23271.9|23231.9|23258.7|23218.7|0
1615166700000|2021-03-08 01:25:00|23264.8|23224.8|23271.9|23231.9|23272.3|23232.3|23258.5|23218.5|0
1615167000000|2021-03-08 01:30:00|23272|23232|23284.7|23244.7|23284.8|23244.8|23266|23226|0
1615167300000|2021-03-08 01:35:00|23284.5|23244.5|23274|23234|23290.7|23250.7|23267.9|23227.9|0
1615167600000|2021-03-08 01:40:00|23274.2|23234.2|23276.8|23236.8|23279.9|23239.9|23261.7|23221.7|0
1615167900000|2021-03-08 01:45:00|23275.8|23235.8|23292.4|23252.4|23298.9|23258.9|23274|23234|0
1615168200000|2021-03-08 01:50:00|23292.3|23252.3|23287.3|23247.3|23292.7|23252.7|23280.4|23240.4|0
1615168500000|2021-03-08 01:55:00|23287.4|23247.4|23287.3|23247.3|23299.3|23259.3|23281.4|23241.4|0
1615168800000|2021-03-08 02:00:00|23287.2|23247.2|23290.7|23250.7|23293.5|23253.5|23280.5|23240.5|0
1615169100000|2021-03-08 02:05:00|23289.6|23249.6|23291.3|23251.3|23291.5|23251.5|23281.9|23241.9|0
1615169400000|2021-03-08 02:10:00|23291.5|23251.5|23265.7|23225.7|23291.5|23251.5|23259.5|23219.5|0
1615169700000|2021-03-08 02:15:00|23265.9|23225.9|23241|23201|23265.9|23225.9|23240.6|23200.6|0
1615170000000|2021-03-08 02:20:00|23241.2|23201.2|23209.3|23169.3|23241.5|23201.5|23209.1|23169.1|0
1615170300000|2021-03-08 02:25:00|23209.2|23169.2|23203.4|23163.4|23216|23176|23200|23160|0
1615170600000|2021-03-08 02:30:00|23203.2|23163.2|23209.7|23169.7|23209.7|23169.7|23190.6|23150.6|0
1615170900000|2021-03-08 02:35:00|23209.6|23169.6|23196.8|23156.8|23209.7|23169.7|23184.7|23144.7|0
1615171200000|2021-03-08 02:40:00|23196.6|23156.6|23206.3|23166.3|23218.3|23178.3|23190.6|23150.6|0
1615171500000|2021-03-08 02:45:00|23206.1|23166.1|23192.9|23152.9|23206.1|23166.1|23174.5|23134.5|0
1615171800000|2021-03-08 02:50:00|23193|23153|23207|23167|23213|23173|23190.1|23150.1|0
1615172100000|2021-03-08 02:55:00|23207.1|23167.1|23219.1|23179.1|23219.2|23179.2|23204.1|23164.1|0
1615172400000|2021-03-08 03:00:00|23218.9|23178.9|23212.1|23172.1|23225.2|23185.2|23199.3|23159.3|0
1615172700000|2021-03-08 03:05:00|23212.3|23172.3|23197.2|23157.2|23224.5|23184.5|23197|23157|0
1615173000000|2021-03-08 03:10:00|23197.1|23157.1|23188.1|23148.1|23200.3|23160.3|23184.7|23144.7|0
1615173300000|2021-03-08 03:15:00|23187|23147|23186.2|23146.2|23203.8|23163.8|23185|23145|0
1615173600000|2021-03-08 03:20:00|23186.3|23146.3|23188.4|23148.4|23191.8|23151.8|23175.2|23135.2|0
1615173900000|2021-03-08 03:25:00|23188.3|23148.3|23176.2|23136.2|23195.1|23155.1|23176.2|23136.2|0
1615174200000|2021-03-08 03:30:00|23177.3|23137.3|23176.5|23136.5|23182.4|23142.4|23164.2|23124.2|0
1615174500000|2021-03-08 03:35:00|23176.6|23136.6|23195.2|23155.2|23195.4|23155.4|23176.2|23136.2|0
1615174800000|2021-03-08 03:40:00|23195.4|23155.4|23158|23118|23201.1|23161.1|23158|23118|0
1615175100000|2021-03-08 03:45:00|23157.9|23117.9|23176.3|23136.3|23176.6|23136.6|23151.9|23111.9|0
1615175400000|2021-03-08 03:50:00|23174.2|23134.2|23188.8|23148.8|23189.3|23149.3|23170.2|23130.2|0
1615175700000|2021-03-08 03:55:00|23186.7|23146.7|23194.5|23154.5|23194.9|23154.9|23176.4|23136.4|0
1615176000000|2021-03-08 04:00:00|23193.4|23153.4|23176|23136|23200.9|23160.9|23175.9|23135.9|0
1615176300000|2021-03-08 04:05:00|23176.1|23136.1|23188.6|23148.6|23188.8|23148.8|23175.7|23135.7|0
1615176600000|2021-03-08 04:10:00|23188.5|23148.5|23188|23148|23194.2|23154.2|23176.1|23136.1|0
1615176900000|2021-03-08 04:15:00|23188.2|23148.2|23193.9|23153.9|23194.4|23154.4|23187.9|23147.9|0
1615177200000|2021-03-08 04:20:00|23193.7|23153.7|23211.9|23171.9|23212.2|23172.2|23193.7|23153.7|0
1615177500000|2021-03-08 04:25:00|23212|23172|23218|23178|23218.2|23178.2|23211.9|23171.9|0
1615177800000|2021-03-08 04:30:00|23217.9|23177.9|23206.4|23166.4|23217.9|23177.9|23199.7|23159.7|0
1615178100000|2021-03-08 04:35:00|23207.5|23167.5|23188.6|23148.6|23209.4|23169.4|23185.7|23145.7|0
1615178400000|2021-03-08 04:40:00|23188.5|23148.5|23181.4|23141.4|23191.2|23151.2|23179.1|23139.1|0
1615178700000|2021-03-08 04:45:00|23181.3|23141.3|23186.1|23146.1|23186.4|23146.4|23168|23128|0
1615179000000|2021-03-08 04:50:00|23186.3|23146.3|23179.9|23139.9|23186.4|23146.4|23179.6|23139.6|0
1615179300000|2021-03-08 04:55:00|23179.8|23139.8|23192.9|23152.9|23198.5|23158.5|23179.3|23139.3|0
1615179600000|2021-03-08 05:00:00|23193.2|23153.2|23200.6|23160.6|23200.6|23160.6|23192.9|23152.9|0
1615179900000|2021-03-08 05:05:00|23200.4|23160.4|23181.5|23141.5|23201|23161|23180.8|23140.8|0
1615180200000|2021-03-08 05:10:00|23181.4|23141.4|23174.8|23134.8|23187.2|23147.2|23168.8|23128.8|0
1615180500000|2021-03-08 05:15:00|23174.7|23134.7|23174.6|23134.6|23192.7|23152.7|23168.6|23128.6|0
1615180800000|2021-03-08 05:20:00|23174.7|23134.7|23172.2|23132.2|23187|23147|23168.2|23128.2|0
1615181100000|2021-03-08 05:25:00|23173.2|23133.2|23175|23135|23181.1|23141.1|23162.6|23122.6|0
1615181400000|2021-03-08 05:30:00|23174.8|23134.8|23162.7|23122.7|23174.8|23134.8|23150.5|23110.5|0
1615181700000|2021-03-08 05:35:00|23162.4|23122.4|23193.1|23153.1|23193.3|23153.3|23156.8|23116.8|0
1615182000000|2021-03-08 05:40:00|23192.9|23152.9|23187.1|23147.1|23193.7|23153.7|23180.9|23140.9|0
1615182300000|2021-03-08 05:45:00|23186.9|23146.9|23187.3|23147.3|23193|23153|23174.1|23134.1|0
1615182600000|2021-03-08 05:50:00|23187.2|23147.2|23181.3|23141.3|23194|23154|23175.1|23135.1|0
1615182900000|2021-03-08 05:55:00|23181.4|23141.4|23187.2|23147.2|23187.5|23147.5|23174.9|23134.9|0
1615183200000|2021-03-08 06:00:00|23187.1|23147.1|23200.8|23160.8|23203.5|23163.5|23186.9|23146.9|0
1615183500000|2021-03-08 06:05:00|23200.9|23160.9|23200.9|23160.9|23207.4|23167.4|23200.8|23160.8|0
1615183800000|2021-03-08 06:10:00|23200.8|23160.8|23193.4|23153.4|23206.2|23166.2|23187.4|23147.4|0
1615184100000|2021-03-08 06:15:00|23193.6|23153.6|23198.8|23158.8|23200|23160|23193.3|23153.3|0
1615184400000|2021-03-08 06:20:00|23198.9|23158.9|23205.6|23165.6|23205.7|23165.7|23198.1|23158.1|0
1615184700000|2021-03-08 06:25:00|23205.5|23165.5|23205.1|23165.1|23205.5|23165.5|23198.6|23158.6|0
1615185000000|2021-03-08 06:30:00|23204.1|23164.1|23210.4|23170.4|23210.9|23170.9|23198.8|23158.8|0
1615185300000|2021-03-08 06:35:00|23210.3|23170.3|23206.3|23166.3|23210.4|23170.4|23197.3|23157.3|0
1615185600000|2021-03-08 06:40:00|23206.2|23166.2|23200.1|23160.1|23218.6|23178.6|23200.1|23160.1|0
1615185900000|2021-03-08 06:45:00|23200.2|23160.2|23215.9|23175.9|23216.1|23176.1|23200.2|23160.2|0
1615186200000|2021-03-08 06:50:00|23216.1|23176.1|23214.7|23174.7|23221.5|23181.5|23214.7|23174.7|0
1615186500000|2021-03-08 06:55:00|23214.8|23174.8|23214.3|23174.3|23226.1|23186.1|23213.7|23173.7|0
1615186800000|2021-03-08 07:00:00|23212.2|23172.2|23197.2|23182.2|23212.2|23182.2|23162.2|23127|55
1615187100000|2021-03-08 07:05:00|23192.2|23177.2|23172.2|23157.2|23192.2|23177.2|23167.2|23152.2|25
1615187400000|2021-03-08 07:10:00|23167.2|23152.2|23162.2|23147.2|23172.2|23157.2|23157.2|23142.2|28
1615187700000|2021-03-08 07:15:00|23167.2|23152.2|23167.2|23152.2|23172.2|23157.2|23162.2|23147.2|15
1615188000000|2021-03-08 07:20:00|23172.2|23157.2|23162.2|23147.2|23172.2|23157.2|23157.2|23142.2|25
1615188300000|2021-03-08 07:25:00|23157.2|23142.2|23167.2|23152.2|23177.2|23162.2|23157.2|23142.2|44
1615188600000|2021-03-08 07:30:00|23162.2|23147.2|23152.2|23137.2|23162.2|23147.2|23152.2|23137.2|13
1615188900000|2021-03-08 07:35:00|23147.2|23132.2|23147.2|23132.2|23152.2|23137.2|23147.2|23132.2|7
1615189200000|2021-03-08 07:40:00|23152.2|23137.2|23157.2|23142.2|23162.2|23147.2|23152.2|23137.2|5
1615189500000|2021-03-08 07:45:00|23162.2|23147.2|23162.2|23147.2|23167.2|23152.2|23162.2|23147.2|5
1615189800000|2021-03-08 07:50:00|23167.2|23152.2|23162.2|23147.2|23167.2|23152.2|23162.2|23147.2|12
1615190100000|2021-03-08 07:55:00|23157.2|23142.2|23177.2|23162.2|23177.2|23162.2|23152.2|23137.2|43
1615190400000|2021-03-08 08:00:00|23182.2|23167.2|23147.2|23132.2|23197.2|23182.2|23137.2|23122.2|490
1615190700000|2021-03-08 08:05:00|23142.2|23127.2|23097.2|23082.2|23157.2|23142.2|23082.2|23067.2|346
1615191000000|2021-03-08 08:10:00|23092.2|23077.2|23127.2|23112.2|23132.2|23117.2|23082.2|23067.2|374
1615191300000|2021-03-08 08:15:00|23122.2|23107.2|23082.2|23067.2|23162.2|23147.2|23072.2|23057.2|360
1615191600000|2021-03-08 08:20:00|23077.2|23062.2|23102.2|23087.2|23127.2|23112.2|23077.2|23062.2|202
1615191900000|2021-03-08 08:25:00|23097.2|23082.2|23152.2|23137.2|23157.2|23142.2|23092.2|23077.2|171
1615192200000|2021-03-08 08:30:00|23157.2|23142.2|23157.2|23142.2|23157.2|23142.2|23117.2|23102.2|217
1615192500000|2021-03-08 08:35:00|23167.2|23152.2|23162.2|23147.2|23172.2|23157.2|23112.2|23097.2|270
1615192800000|2021-03-08 08:40:00|23165.4|23150.4|23195.4|23180.4|23205.4|23190.4|23165.4|23150.4|222
1615193100000|2021-03-08 08:45:00|23200.4|23185.4|23235.4|23220.4|23240.4|23225.4|23200.4|23185.4|196
1615193400000|2021-03-08 08:50:00|23240.4|23225.4|23270.4|23255.4|23270.4|23255.4|23235.4|23220.4|178
1615193700000|2021-03-08 08:55:00|23275.4|23260.4|23250.4|23235.4|23275.4|23260.4|23240.4|23225.4|226
1615194000000|2021-03-08 09:00:00|23245.4|23230.4|23240.4|23225.4|23245.4|23230.4|23220.4|23205.4|290
1615194300000|2021-03-08 09:05:00|23235.4|23220.4|23240.4|23225.4|23255.4|23240.4|23230.4|23215.4|248
1615194600000|2021-03-08 09:10:00|23245.4|23230.4|23235.4|23220.4|23260.4|23245.4|23225.4|23210.4|157
1615194900000|2021-03-08 09:15:00|23230.4|23215.4|23240.4|23225.4|23240.4|23225.4|23225.4|23210.4|125
1615195200000|2021-03-08 09:20:00|23235.4|23220.4|23190.4|23175.4|23235.4|23220.4|23175.4|23160.4|304
1615195500000|2021-03-08 09:25:00|23180.4|23165.4|23195.4|23180.4|23195.4|23180.4|23155.4|23140.4|176
1615195800000|2021-03-08 09:30:00|23190.4|23175.4|23225.4|23210.4|23225.4|23210.4|23180.4|23165.4|165
1615196100000|2021-03-08 09:35:00|23220.4|23205.4|23240.4|23225.4|23240.4|23225.4|23215.4|23200.4|207
1615196400000|2021-03-08 09:40:00|23235.4|23220.4|23275.4|23260.4|23275.4|23260.4|23235.4|23220.4|317
1615196700000|2021-03-08 09:45:00|23285.4|23270.4|23295.4|23280.4|23305.4|23290.4|23280.4|23265.4|459
1615197000000|2021-03-08 09:50:00|23290.4|23275.4|23280.4|23265.4|23295.4|23280.4|23270.4|23255.4|177
1615197300000|2021-03-08 09:55:00|23285.4|23270.4|23285.4|23270.4|23300.4|23285.4|23275.4|23260.4|325
1615197600000|2021-03-08 10:00:00|23280.4|23265.4|23285.4|23270.4|23305.4|23290.4|23280.4|23265.4|169
1615197900000|2021-03-08 10:05:00|23290.4|23275.4|23295.4|23280.4|23310.4|23295.4|23290.4|23275.4|248
1615198200000|2021-03-08 10:10:00|23300.4|23285.4|23275.4|23260.4|23305.4|23290.4|23260.4|23245.4|239
1615198500000|2021-03-08 10:15:00|23270.4|23255.4|23270.4|23255.4|23285.4|23270.4|23255.4|23240.4|176
1615198800000|2021-03-08 10:20:00|23275.4|23260.4|23275.4|23260.4|23290.4|23275.4|23275.4|23260.4|158
1615199100000|2021-03-08 10:25:00|23280.4|23265.4|23295.4|23280.4|23300.4|23285.4|23275.4|23260.4|160
1615199400000|2021-03-08 10:30:00|23290.4|23275.4|23325.4|23310.4|23330.4|23315.4|23285.4|23270.4|332
1615199700000|2021-03-08 10:35:00|23330.4|23315.4|23320.4|23305.4|23350.4|23335.4|23315.4|23300.4|376
1615200000000|2021-03-08 10:40:00|23315.4|23300.4|23305.4|23290.4|23320.4|23305.4|23290.4|23275.4|368
1615200300000|2021-03-08 10:45:00|23300.4|23285.4|23310.4|23295.4|23315.4|23300.4|23290.4|23275.4|154
1615200600000|2021-03-08 10:50:00|23305.4|23290.4|23330.4|23315.4|23345.4|23330.4|23305.4|23290.4|316
1615200900000|2021-03-08 10:55:00|23335.4|23320.4|23335.4|23320.4|23340.4|23325.4|23325.4|23310.4|234
1615201200000|2021-03-08 11:00:00|23340.4|23325.4|23330.4|23315.4|23355.4|23340.4|23330.4|23315.4|209
1615201500000|2021-03-08 11:05:00|23335.4|23320.4|23350.4|23335.4|23350.4|23335.4|23330.4|23315.4|152
1615201800000|2021-03-08 11:10:00|23355.4|23340.4|23350.4|23335.4|23355.4|23340.4|23345.4|23330.4|144
1615202100000|2021-03-08 11:15:00|23355.4|23340.4|23345.4|23330.4|23355.4|23340.4|23335.4|23320.4|151
1615202400000|2021-03-08 11:20:00|23340.4|23325.4|23355.4|23340.4|23360.4|23345.4|23335.4|23320.4|86
1615202700000|2021-03-08 11:25:00|23360.4|23345.4|23330.4|23315.4|23370.4|23355.4|23325.4|23310.4|174
1615203000000|2021-03-08 11:30:00|23335.4|23320.4|23385.4|23370.4|23385.4|23370.4|23330.4|23315.4|295
1615203300000|2021-03-08 11:35:00|23390.4|23375.4|23390.4|23375.4|23395.4|23380.4|23365.4|23350.4|290
1615203600000|2021-03-08 11:40:00|23385.4|23370.4|23395.4|23380.4|23400.4|23385.4|23375.4|23360.4|404
1615203900000|2021-03-08 11:45:00|23400.4|23385.4|23435.4|23420.4|23440.4|23425.4|23395.4|23380.4|496
1615204200000|2021-03-08 11:50:00|23440.4|23425.4|23455.4|23440.4|23455.4|23440.4|23420.4|23405.4|388
1615204500000|2021-03-08 11:55:00|23450.4|23435.4|23460.4|23445.4|23465.4|23450.4|23440.4|23425.4|412
1615204800000|2021-03-08 12:00:00|23465.4|23450.4|23450.4|23435.4|23475.4|23460.4|23430.4|23415.4|475
1615205100000|2021-03-08 12:05:00|23455.4|23440.4|23475.4|23460.4|23485.4|23470.4|23455.4|23440.4|325
1615205400000|2021-03-08 12:10:00|23480.4|23465.4|23480.4|23465.4|23505.4|23490.4|23475.4|23460.4|599
1615205700000|2021-03-08 12:15:00|23475.4|23460.4|23490.4|23475.4|23495.4|23480.4|23470.4|23455.4|169
1615206000000|2021-03-08 12:20:00|23495.4|23480.4|23475.4|23460.4|23495.4|23480.4|23460.4|23445.4|158
1615206300000|2021-03-08 12:25:00|23470.4|23455.4|23465.4|23450.4|23485.4|23470.4|23465.4|23450.4|152
1615206600000|2021-03-08 12:30:00|23470.4|23455.4|23455.4|23440.4|23490.4|23475.4|23440.4|23425.4|357
1615206900000|2021-03-08 12:35:00|23450.4|23435.4|23445.4|23430.4|23460.4|23445.4|23445.4|23430.4|167
1615207200000|2021-03-08 12:40:00|23440.4|23425.4|23435.4|23420.4|23450.4|23435.4|23430.4|23415.4|163
1615207500000|2021-03-08 12:45:00|23425.4|23410.4|23435.4|23420.4|23440.4|23425.4|23425.4|23410.4|247
1615207800000|2021-03-08 12:50:00|23430.4|23415.4|23435.4|23420.4|23440.4|23425.4|23420.4|23405.4|141
1615208100000|2021-03-08 12:55:00|23430.4|23415.4|23430.4|23415.4|23440.4|23425.4|23420.4|23405.4|143
1615208400000|2021-03-08 13:00:00|23435.4|23420.4|23430.4|23415.4|23435.4|23420.4|23415.4|23400.4|171
1615208700000|2021-03-08 13:05:00|23435.4|23420.4|23415.4|23400.4|23435.4|23420.4|23410.4|23395.4|179
1615209000000|2021-03-08 13:10:00|23410.4|23395.4|23450.4|23435.4|23455.4|23440.4|23410.4|23395.4|177
1615209300000|2021-03-08 13:15:00|23455.4|23440.4|23455.4|23440.4|23465.4|23450.4|23445.4|23430.4|219
1615209600000|2021-03-08 13:20:00|23460.4|23445.4|23460.4|23445.4|23475.4|23460.4|23455.4|23440.4|153
1615209900000|2021-03-08 13:25:00|23455.4|23440.4|23465.4|23450.4|23470.4|23455.4|23455.4|23440.4|107
1615210200000|2021-03-08 13:30:00|23470.4|23455.4|23470.4|23455.4|23485.4|23470.4|23465.4|23450.4|124
1615210500000|2021-03-08 13:35:00|23465.4|23450.4|23470.4|23455.4|23470.4|23455.4|23445.4|23430.4|144
1615210800000|2021-03-08 13:40:00|23475.4|23460.4|23460.4|23445.4|23485.4|23470.4|23460.4|23445.4|195
1615211100000|2021-03-08 13:45:00|23465.4|23450.4|23485.4|23470.4|23485.4|23470.4|23455.4|23440.4|828
1615211400000|2021-03-08 13:50:00|23490.4|23475.4|23485.4|23470.4|23490.4|23475.4|23475.4|23460.4|186
1615211700000|2021-03-08 13:55:00|23495.4|23480.4|23515.4|23500.4|23520.4|23505.4|23485.4|23470.4|498
1615212000000|2021-03-08 14:00:00|23520.4|23505.4|23510.4|23495.4|23520.4|23505.4|23505.4|23490.4|216
1615212300000|2021-03-08 14:05:00|23515.4|23500.4|23510.4|23495.4|23520.4|23505.4|23505.4|23490.4|392
1615212600000|2021-03-08 14:10:00|23505.4|23490.4|23520.4|23505.4|23525.4|23510.4|23500.4|23485.4|599
1615212900000|2021-03-08 14:15:00|23525.4|23510.4|23530.4|23515.4|23535.4|23520.4|23515.4|23500.4|369
1615213200000|2021-03-08 14:20:00|23525.4|23510.4|23530.4|23515.4|23535.4|23520.4|23510.4|23495.4|203
1615213500000|2021-03-08 14:25:00|23535.4|23520.4|23535.4|23520.4|23545.4|23530.4|23530.4|23515.4|225
1615213800000|2021-03-08 14:30:00|23540.4|23525.4|23500.4|23485.4|23550.4|23535.4|23495.4|23480.4|406
1615214100000|2021-03-08 14:35:00|23495.4|23480.4|23595.4|23580.4|23600.4|23585.4|23490.4|23475.4|600
1615214400000|2021-03-08 14:40:00|23600.4|23585.4|23630.4|23615.4|23635.4|23620.4|23600.4|23585.4|569
1615214700000|2021-03-08 14:45:00|23625.4|23610.4|23588|23573|23640.4|23625.4|23588|23573|548
1615215000000|2021-03-08 14:50:00|23593|23578|23605.2|23590.2|23623|23608|23570.2|23555.2|530
1615215300000|2021-03-08 14:55:00|23600.2|23585.2|23580.2|23565.2|23625.2|23610.2|23555.2|23540.2|556
1615215600000|2021-03-08 15:00:00|23585.2|23570.2|23590.2|23575.2|23615.2|23600.2|23560.2|23545.2|476
1615215900000|2021-03-08 15:05:00|23585.2|23570.2|23624.8|23609.8|23624.8|23609.8|23585.2|23570.2|652
1615216200000|2021-03-08 15:10:00|23624.7|23609.7|23664.7|23649.7|23674.7|23659.7|23614.7|23599.7|1078
1615216500000|2021-03-08 15:15:00|23669.7|23654.7|23674.7|23659.7|23674.7|23659.7|23634.7|23619.7|675
1615216800000|2021-03-08 15:20:00|23679.7|23664.7|23639.7|23624.7|23684.7|23669.7|23629.7|23614.7|443
1615217100000|2021-03-08 15:25:00|23644.7|23629.7|23679.7|23664.7|23694.7|23679.7|23644.7|23629.7|377
1615217400000|2021-03-08 15:30:00|23684.7|23669.7|23679.7|23664.7|23699.7|23684.7|23669.7|23654.7|486
1615217700000|2021-03-08 15:35:00|23684.7|23669.7|23679.7|23664.7|23689.7|23674.7|23659.7|23644.7|496
1615218000000|2021-03-08 15:40:00|23674.7|23659.7|23709.7|23694.7|23714.7|23699.7|23674.7|23659.7|601
1615218300000|2021-03-08 15:45:00|23714.7|23699.7|23679.7|23664.7|23729.7|23714.7|23679.7|23664.7|529
1615218600000|2021-03-08 15:50:00|23684.7|23669.7|23674.7|23659.7|23704.7|23689.7|23664.7|23649.7|375
1615218900000|2021-03-08 15:55:00|23669.7|23654.7|23699.7|23684.7|23719.7|23704.7|23669.7|23654.7|968
1615219200000|2021-03-08 16:00:00|23694.7|23679.7|23699.7|23684.7|23719.7|23704.7|23694.7|23679.7|401
1615219500000|2021-03-08 16:05:00|23704.7|23689.7|23694.7|23679.7|23714.7|23699.7|23689.7|23674.7|314
1615219800000|2021-03-08 16:10:00|23699.7|23684.7|23674.7|23659.7|23699.7|23684.7|23674.7|23659.7|378
1615220100000|2021-03-08 16:15:00|23679.7|23664.7|23714.7|23699.7|23714.7|23699.7|23674.7|23659.7|371
1615220400000|2021-03-08 16:20:00|23709.7|23694.7|23734.7|23719.7|23734.7|23719.7|23709.7|23694.7|447
1615220700000|2021-03-08 16:25:00|23729.7|23714.7|23734.7|23719.7|23744.7|23729.7|23724.7|23709.7|823
1615221000000|2021-03-08 16:30:00|23729.7|23714.7|23679.7|23664.7|23734.7|23719.7|23664.7|23649.7|1514
1615221300000|2021-03-08 16:35:00|23689.7|23674.7|23684.7|23669.7|23694.7|23679.7|23654.7|23639.7|478
1615221600000|2021-03-08 16:40:00|23689.7|23674.7|23674.7|23659.7|23699.7|23684.7|23674.7|23659.7|381
1615221900000|2021-03-08 16:45:00|23669.7|23654.7|23669.7|23654.7|23674.7|23659.7|23659.7|23644.7|124
1615222200000|2021-03-08 16:50:00|23674.7|23649.7|23669.7|23649.7|23679.7|23659.7|23659.7|23639.7|132
1615222500000|2021-03-08 16:55:00|23674.7|23644.7|23669.7|23649.7|23679.7|23659.7|23664.7|23644.7|55
1615222800000|2021-03-08 17:00:00|23674.7|23644.7|23669.7|23649.7|23679.7|23659.7|23664.7|23644.7|37
1615223100000|2021-03-08 17:05:00|23674.7|23644.7|23684.7|23664.7|23689.7|23669.7|23669.7|23644.7|30
1615223400000|2021-03-08 17:10:00|23689.7|23669.7|23689.7|23669.7|23694.7|23674.7|23684.7|23664.7|40
1615223700000|2021-03-08 17:15:00|23694.7|23674.7|23719.7|23699.7|23739.7|23719.7|23679.7|23659.7|207
1615224000000|2021-03-08 17:20:00|23724.7|23704.7|23774.7|23754.7|23779.7|23759.7|23724.7|23704.7|202
1615224300000|2021-03-08 17:25:00|23779.7|23759.7|23789.7|23764.7|23789.7|23769.7|23779.7|23754.7|84
1615224600000|2021-03-08 17:30:00|23784.7|23769.7|23784.7|23759.7|23789.7|23769.7|23779.7|23754.7|19
1615224900000|2021-03-08 17:35:00|23789.7|23764.7|23774.7|23749.7|23789.7|23764.7|23774.7|23749.7|22
1615225200000|2021-03-08 17:40:00|23769.7|23754.7|23779.7|23754.7|23784.7|23759.7|23769.7|23749.7|29
1615225500000|2021-03-08 17:45:00|23774.7|23759.7|23789.7|23764.7|23794.7|23774.7|23774.7|23749.7|34
1615225800000|2021-03-08 17:50:00|23784.7|23769.7|23784.7|23759.7|23799.7|23774.7|23779.7|23754.7|20
1615226100000|2021-03-08 17:55:00|23779.7|23754.7|23764.7|23739.7|23784.7|23759.7|23759.7|23739.7|26
1615226400000|2021-03-08 18:00:00|23759.7|23744.7|23774.7|23749.7|23779.7|23759.7|23759.7|23744.7|15
1615226700000|2021-03-08 18:05:00|23779.7|23754.7|23779.7|23754.7|23779.7|23759.7|23774.7|23749.7|11
1615227000000|2021-03-08 18:10:00|23774.7|23749.7|23784.7|23759.7|23784.7|23764.7|23764.7|23744.7|17
1615227300000|2021-03-08 18:15:00|23779.7|23764.7|23789.7|23769.7|23794.7|23774.7|23779.7|23759.7|14
1615227600000|2021-03-08 18:20:00|23794.7|23774.7|23799.7|23774.7|23799.7|23774.7|23789.7|23769.7|30
1615227900000|2021-03-08 18:25:00|23794.7|23779.7|23799.7|23774.7|23799.7|23779.7|23784.7|23764.7|61
1615228200000|2021-03-08 18:30:00|23794.7|23779.7|23779.7|23759.7|23799.7|23779.7|23779.7|23759.7|27
1615228500000|2021-03-08 18:35:00|23784.7|23754.7|23779.7|23759.7|23784.7|23764.7|23774.7|23754.7|17
1615228800000|2021-03-08 18:40:00|23774.7|23754.7|23769.7|23749.7|23779.7|23759.7|23769.7|23749.7|43
1615229100000|2021-03-08 18:45:00|23764.7|23744.7|23734.7|23714.7|23769.7|23749.7|23729.7|23709.7|118
1615229400000|2021-03-08 18:50:00|23729.7|23709.7|23729.7|23704.7|23734.7|23714.7|23719.7|23699.7|38
1615229700000|2021-03-08 18:55:00|23724.7|23699.7|23709.7|23689.7|23729.7|23704.7|23704.7|23684.7|38
1615230000000|2021-03-08 19:00:00|23704.7|23684.7|23719.7|23699.7|23719.7|23699.7|23699.7|23679.7|49
1615230300000|2021-03-08 19:05:00|23714.7|23694.7|23739.7|23714.7|23744.7|23719.7|23709.7|23689.7|21
1615230600000|2021-03-08 19:10:00|23734.7|23709.7|23744.7|23719.7|23749.7|23724.7|23729.7|23704.7|6
1615230900000|2021-03-08 19:15:00|23749.7|23724.7|23749.7|23724.7|23764.7|23744.7|23739.7|23719.7|24
1615231200000|2021-03-08 19:20:00|23744.7|23729.7|23759.7|23739.7|23759.7|23739.7|23739.7|23719.7|15
1615231500000|2021-03-08 19:25:00|23764.7|23744.7|23789.7|23774.7|23789.7|23774.7|23759.7|23739.7|92
1615231800000|2021-03-08 19:30:00|23784.7|23769.7|23769.7|23754.7|23789.7|23774.7|23769.7|23754.7|14
1615232100000|2021-03-08 19:35:00|23764.7|23749.7|23764.7|23749.7|23769.7|23754.7|23764.7|23749.7|8
1615232400000|2021-03-08 19:40:00|23754.7|23739.7|23719.7|23704.7|23754.7|23739.7|23719.7|23704.7|11
1615232700000|2021-03-08 19:45:00|23714.7|23699.7|23704.7|23689.7|23719.7|23704.7|23704.7|23689.7|23
1615233000000|2021-03-08 19:50:00|23699.7|23684.7|23714.7|23699.7|23714.7|23699.7|23699.7|23684.7|19
1615233300000|2021-03-08 19:55:00|23709.7|23694.7|23709.7|23694.7|23714.7|23699.7|23709.7|23694.7|5
1615233600000|2021-03-08 20:00:00|23704.7|23689.7|23694.7|23679.7|23704.7|23689.7|23689.7|23674.7|46
1615233900000|2021-03-08 20:05:00|23689.7|23674.7|23679.7|23664.7|23694.7|23679.7|23674.7|23659.7|48
1615234200000|2021-03-08 20:10:00|23684.7|23669.7|23689.7|23674.7|23694.7|23679.7|23684.7|23669.7|17
1615234500000|2021-03-08 20:15:00|23684.7|23669.7|23659.7|23644.7|23689.7|23674.7|23659.7|23644.7|29
1615234800000|2021-03-08 20:20:00|23664.7|23649.7|23669.7|23654.7|23669.7|23654.7|23664.7|23649.7|49
1615235100000|2021-03-08 20:25:00|23664.7|23649.7|23664.7|23649.7|23664.7|23649.7|23664.7|23649.7|6
1615235400000|2021-03-08 20:30:00|23659.7|23644.7|23694.7|23679.7|23694.7|23679.7|23659.7|23644.7|81
1615235700000|2021-03-08 20:35:00|23699.7|23684.7|23699.7|23684.7|23704.7|23689.7|23689.7|23674.7|29
1615236000000|2021-03-08 20:40:00|23704.7|23689.7|23704.7|23689.7|23709.7|23694.7|23694.7|23679.7|57
1615236300000|2021-03-08 20:45:00|23699.7|23684.7|23689.7|23674.7|23699.7|23684.7|23684.7|23669.7|12
1615236600000|2021-03-08 20:50:00|23679.7|23664.7|23679.7|23664.7|23679.7|23664.7|23679.7|23664.7|5
1615236900000|2021-03-08 20:55:00|23674.7|23659.7|23664.7|23649.7|23674.7|23659.7|23664.7|23649.7|46
1615237200000|2021-03-08 21:00:00|23674.5|23634.5|23701|23661|23719.2|23679.2|23673.8|23633.8|3
1615237500000|2021-03-08 21:05:00|23700.8|23660.8|23711.6|23671.6|23713.3|23673.3|23688.1|23648.1|0
1615237800000|2021-03-08 21:10:00|23711.8|23671.8|23735.6|23695.6|23747.6|23707.6|23711.6|23671.6|0
1615238100000|2021-03-08 21:15:00|23735.4|23695.4|23732.2|23692.2|23736.9|23696.9|23729.6|23689.6|0
1615238400000|2021-03-08 21:20:00|23732.7|23692.7|23736.9|23696.9|23738|23698|23731.7|23691.7|0
1615238700000|2021-03-08 21:25:00|23738|23698|23736|23696|23738|23698|23736|23696|0
1615239000000|2021-03-08 21:30:00|23735.8|23695.8|23746.5|23706.5|23752.1|23712.1|23731.3|23691.3|0
1615239300000|2021-03-08 21:35:00|23746.3|23706.3|23749.8|23709.8|23758|23718|23743.9|23703.9|0
1615239600000|2021-03-08 21:40:00|23749.5|23709.5|23730.2|23690.2|23751.1|23711.1|23730.2|23690.2|0
1615239900000|2021-03-08 21:45:00|23730.5|23690.5|23742.3|23702.3|23744.1|23704.1|23730.2|23690.2|0
1615240200000|2021-03-08 21:50:00|23742.5|23702.5|23737.2|23697.2|23745.4|23705.4|23730.2|23690.2|0
1615240500000|2021-03-08 21:55:00|23738.1|23698.1|23734.4|23694.4|23744.1|23704.1|23732.6|23692.6|0
1615240800000|2021-03-08 22:00:00|23735.5|23695.5|23736|23696|23737.1|23697.1|23735.5|23695.5|0
1615241100000|2021-03-08 22:05:00|23736.5|23696.5|23736|23696|23736.5|23696.5|23734.9|23694.9|0
1615241400000|2021-03-08 22:10:00|23736.5|23696.5|23735.5|23695.5|23738.1|23698.1|23735.5|23695.5|0
1615241700000|2021-03-08 22:15:00|23733.9|23693.9|23735.5|23695.5|23735.5|23695.5|23732.8|23692.8|0
1615242000000|2021-03-08 22:20:00|23736|23696|23737.1|23697.1|23737.1|23697.1|23735.5|23695.5|0
1615242300000|2021-03-08 22:25:00|23737.6|23697.6|23739.7|23699.7|23740.7|23700.7|23737.6|23697.6|0
1615242600000|2021-03-08 22:30:00|23738.6|23698.6|23738.1|23698.1|23739.7|23699.7|23735.5|23695.5|0
1615242900000|2021-03-08 22:35:00|23737.1|23697.1|23734.4|23694.4|23737.1|23697.1|23733.9|23693.9|0
1615243200000|2021-03-08 22:40:00|23736.5|23696.5|23737.1|23697.1|23737.6|23697.6|23734.9|23694.9|0
1615243500000|2021-03-08 22:45:00|23736|23696|23735.6|23695.6|23738.2|23698.2|23734.9|23694.9|0
1615243800000|2021-03-08 22:50:00|23736.1|23696.1|23738.1|23698.1|23738.1|23698.1|23736|23696|0
1615244100000|2021-03-08 22:55:00|23740.2|23700.2|23740.2|23700.2|23742.3|23702.3|23737.6|23697.6|0
1615244400000|2021-03-08 23:00:00|23742.5|23702.5|23764.1|23724.1|23764.7|23724.7|23738.9|23698.9|0
1615244700000|2021-03-08 23:05:00|23763.9|23723.9|23762.8|23722.8|23764.1|23724.1|23755.9|23715.9|0
1615245000000|2021-03-08 23:10:00|23763.1|23723.1|23772.3|23732.3|23773.6|23733.6|23761|23721|0
1615245300000|2021-03-08 23:15:00|23772.2|23732.2|23800.2|23760.2|23807|23767|23771|23731|0
1615245600000|2021-03-08 23:20:00|23800.4|23760.4|23796.3|23756.3|23808.9|23768.9|23793.2|23753.2|0
1615245900000|2021-03-08 23:25:00|23796.6|23756.6|23797.6|23757.6|23800.2|23760.2|23793.2|23753.2|0
1615246200000|2021-03-08 23:30:00|23797.8|23757.8|23795|23755|23803.3|23763.3|23791.3|23751.3|0
1615246500000|2021-03-08 23:35:00|23794.8|23754.8|23808.9|23768.9|23809.6|23769.6|23792|23752|0
1615246800000|2021-03-08 23:40:00|23809.2|23769.2|23803.9|23763.9|23812.8|23772.8|23800.2|23760.2|0
1615247100000|2021-03-08 23:45:00|23803.8|23763.8|23803.3|23763.3|23810.2|23770.2|23797.6|23757.6|0
1615247400000|2021-03-08 23:50:00|23803.2|23763.2|23796.3|23756.3|23803.3|23763.3|23782.5|23742.5|0
1615247700000|2021-03-08 23:55:00|23796.4|23756.4|23788.7|23748.7|23808.9|23768.9|23788.1|23748.1|0
1615248000000|2021-03-09 00:00:00|23788.9|23748.9|23788.4|23748.4|23801|23761|23781.5|23741.5|0
1615248300000|2021-03-09 00:05:00|23788.3|23748.3|23793.7|23753.7|23796.8|23756.8|23772|23732|0
1615248600000|2021-03-09 00:10:00|23793.8|23753.8|23798.2|23758.2|23821.8|23781.8|23791.1|23751.1|0
1615248900000|2021-03-09 00:15:00|23798.5|23758.5|23729.1|23689.1|23800.8|23760.8|23717.4|23677.4|0
1615249200000|2021-03-09 00:20:00|23729.4|23689.4|23728.1|23688.1|23735|23695|23722.2|23682.2|0
1615249500000|2021-03-09 00:25:00|23728.3|23688.3|23717.6|23677.6|23734.4|23694.4|23711.8|23671.8|0
1615249800000|2021-03-09 00:30:00|23716.5|23676.5|23706|23666|23724.5|23684.5|23705.2|23665.2|0
1615250100000|2021-03-09 00:35:00|23706.1|23666.1|23698.4|23658.4|23711.9|23671.9|23692|23652|0
1615250400000|2021-03-09 00:40:00|23698.5|23658.5|23707.6|23667.6|23715.3|23675.3|23698.1|23658.1|0
1615250700000|2021-03-09 00:45:00|23707.5|23667.5|23714.9|23674.9|23726.9|23686.9|23701.5|23661.5|0
1615251000000|2021-03-09 00:50:00|23714.8|23674.8|23714.7|23674.7|23718.1|23678.1|23702.7|23662.7|0
1615251300000|2021-03-09 00:55:00|23714.9|23674.9|23714.7|23674.7|23718.3|23678.3|23708|23668|0
1615251600000|2021-03-09 01:00:00|23714.9|23674.9|23746.9|23706.9|23746.9|23706.9|23701.7|23661.7|0
1615251900000|2021-03-09 01:05:00|23746.8|23706.8|23768.1|23728.1|23771.4|23731.4|23746.3|23706.3|0
1615252200000|2021-03-09 01:10:00|23767|23727|23755.9|23715.9|23771.7|23731.7|23753.5|23713.5|0
1615252500000|2021-03-09 01:15:00|23756.1|23716.1|23743.6|23703.6|23762.4|23722.4|23743.3|23703.3|0
1615252800000|2021-03-09 01:20:00|23743.5|23703.5|23736.2|23696.2|23749.5|23709.5|23729.9|23689.9|0
1615253100000|2021-03-09 01:25:00|23736|23696|23716.9|23676.9|23736.5|23696.5|23711|23671|0
1615253400000|2021-03-09 01:30:00|23717|23677|23686.5|23646.5|23723.5|23683.5|23686.4|23646.4|0
1615253700000|2021-03-09 01:35:00|23686.4|23646.4|23673.3|23633.3|23698.8|23658.8|23670.3|23630.3|0
1615254000000|2021-03-09 01:40:00|23673.4|23633.4|23661.3|23621.3|23679.6|23639.6|23661.1|23621.1|0
1615254300000|2021-03-09 01:45:00|23661.1|23621.1|23669.7|23629.7|23689.3|23649.3|23661|23621|0
1615254600000|2021-03-09 01:50:00|23669.9|23629.9|23685.7|23645.7|23689|23649|23669.7|23629.7|0
1615254900000|2021-03-09 01:55:00|23686.8|23646.8|23670.7|23630.7|23689|23649|23664.1|23624.1|0
1615255200000|2021-03-09 02:00:00|23670.6|23630.6|23723|23683|23723.1|23683.1|23670.4|23630.4|0
1615255500000|2021-03-09 02:05:00|23722.9|23682.9|23737.1|23697.1|23737.1|23697.1|23716.9|23676.9|0
1615255800000|2021-03-09 02:10:00|23737.4|23697.4|23749.1|23709.1|23749.6|23709.6|23730.8|23690.8|0
1615256100000|2021-03-09 02:15:00|23749.3|23709.3|23759.9|23719.9|23767|23727|23749.3|23709.3|0
1615256400000|2021-03-09 02:20:00|23760|23720|23735.9|23695.9|23760.3|23720.3|23735.4|23695.4|0
1615256700000|2021-03-09 02:25:00|23735.7|23695.7|23730.8|23690.8|23742.9|23702.9|23724.7|23684.7|0
1615257000000|2021-03-09 02:30:00|23730.9|23690.9|23725.1|23685.1|23749.9|23709.9|23718.5|23678.5|0
1615257300000|2021-03-09 02:35:00|23725|23685|23719.5|23679.5|23731.4|23691.4|23713.3|23673.3|0
1615257600000|2021-03-09 02:40:00|23719.4|23679.4|23737.7|23697.7|23738.1|23698.1|23694.2|23654.2|0
1615257900000|2021-03-09 02:45:00|23737.9|23697.9|23744.3|23704.3|23750.7|23710.7|23725.3|23685.3|0
1615258200000|2021-03-09 02:50:00|23744.1|23704.1|23758.8|23718.8|23759.1|23719.1|23744|23704|0
1615258500000|2021-03-09 02:55:00|23758.7|23718.7|23764.6|23724.6|23765.3|23725.3|23752.4|23712.4|0
1615258800000|2021-03-09 03:00:00|23763.5|23723.5|23753.6|23713.6|23771.7|23731.7|23753.3|23713.3|0
1615259100000|2021-03-09 03:05:00|23753.5|23713.5|23772.6|23732.6|23772.6|23732.6|23753.3|23713.3|0
1615259400000|2021-03-09 03:10:00|23772.8|23732.8|23787.8|23747.8|23787.8|23747.8|23769.7|23729.7|0
1615259700000|2021-03-09 03:15:00|23787.6|23747.6|23784.5|23744.5|23787.6|23747.6|23775|23735|0
1615260000000|2021-03-09 03:20:00|23785.6|23745.6|23781.4|23741.4|23793.7|23753.7|23775|23735|0
1615260300000|2021-03-09 03:25:00|23781.5|23741.5|23793.1|23753.1|23793.7|23753.7|23780.8|23740.8|0
1615260600000|2021-03-09 03:30:00|23793|23753|23799.2|23759.2|23799.2|23759.2|23780.7|23740.7|0
1615260900000|2021-03-09 03:35:00|23799.4|23759.4|23798.8|23758.8|23811.6|23771.6|23798.7|23758.7|0
1615261200000|2021-03-09 03:40:00|23798.9|23758.9|23793.1|23753.1|23805.6|23765.6|23792.8|23752.8|0
1615261500000|2021-03-09 03:45:00|23793.3|23753.3|23784.6|23744.6|23799.7|23759.7|23781.5|23741.5|0
1615261800000|2021-03-09 03:50:00|23783.5|23743.5|23788.5|23748.5|23800.7|23760.7|23781.8|23741.8|0
1615262100000|2021-03-09 03:55:00|23788.6|23748.6|23789.2|23749.2|23789.2|23749.2|23782.2|23742.2|0
1615262400000|2021-03-09 04:00:00|23789.4|23749.4|23807.1|23767.1|23807.3|23767.3|23789.4|23749.4|0
1615262700000|2021-03-09 04:05:00|23807|23767|23795.1|23755.1|23807.6|23767.6|23795.1|23755.1|0
1615263000000|2021-03-09 04:10:00|23795|23755|23777|23737|23795.8|23755.8|23776.9|23736.9|0
1615263300000|2021-03-09 04:15:00|23777.1|23737.1|23765.1|23725.1|23777.4|23737.4|23759|23719|0
1615263600000|2021-03-09 04:20:00|23765.3|23725.3|23759.3|23719.3|23765.3|23725.3|23758.7|23718.7|0
1615263900000|2021-03-09 04:25:00|23759.2|23719.2|23753.4|23713.4|23759.3|23719.3|23747|23707|0
1615264200000|2021-03-09 04:30:00|23753.6|23713.6|23764.7|23724.7|23764.8|23724.8|23752.7|23712.7|0
1615264500000|2021-03-09 04:35:00|23764.8|23724.8|23758.4|23718.4|23764.8|23724.8|23758.4|23718.4|0
1615264800000|2021-03-09 04:40:00|23758.3|23718.3|23758.6|23718.6|23764.4|23724.4|23758.1|23718.1|0
1615265100000|2021-03-09 04:45:00|23758.8|23718.8|23765.1|23725.1|23765.3|23725.3|23758.3|23718.3|0
1615265400000|2021-03-09 04:50:00|23765.3|23725.3|23765.3|23725.3|23771.5|23731.5|23764.8|23724.8|0
1615265700000|2021-03-09 04:55:00|23765.2|23725.2|23772|23732|23777.9|23737.9|23759.1|23719.1|0
1615266000000|2021-03-09 05:00:00|23773|23733|23772.7|23732.7|23779|23739|23766.4|23726.4|0
1615266300000|2021-03-09 05:05:00|23771.7|23731.7|23766.1|23726.1|23779.3|23739.3|23765.6|23725.6|0
1615266600000|2021-03-09 05:10:00|23765.8|23725.8|23772.4|23732.4|23774.9|23734.9|23765.7|23725.7|0
1615266900000|2021-03-09 05:15:00|23772.6|23732.6|23759.9|23719.9|23772.6|23732.6|23759.8|23719.8|0
1615267200000|2021-03-09 05:20:00|23759.8|23719.8|23756.3|23716.3|23759.8|23719.8|23753.5|23713.5|0
1615267500000|2021-03-09 05:25:00|23755.2|23715.2|23771.7|23731.7|23772|23732|23753.3|23713.3|0
1615267800000|2021-03-09 05:30:00|23771.5|23731.5|23765.4|23725.4|23777.9|23737.9|23765.3|23725.3|0
1615268100000|2021-03-09 05:35:00|23765.3|23725.3|23764.7|23724.7|23765.4|23725.4|23758.6|23718.6|0
1615268400000|2021-03-09 05:40:00|23764.8|23724.8|23758.8|23718.8|23771.4|23731.4|23758.4|23718.4|0
1615268700000|2021-03-09 05:45:00|23758.7|23718.7|23765|23725|23771|23731|23758.4|23718.4|0
1615269000000|2021-03-09 05:50:00|23764.9|23724.9|23764.4|23724.4|23771.2|23731.2|23758.4|23718.4|0
1615269300000|2021-03-09 05:55:00|23764.3|23724.3|23764.3|23724.3|23771|23731|23764.2|23724.2|0
1615269600000|2021-03-09 06:00:00|23764.5|23724.5|23776.7|23736.7|23776.8|23736.8|23758.1|23718.1|0
1615269900000|2021-03-09 06:05:00|23776.8|23736.8|23790.7|23750.7|23790.7|23750.7|23770.1|23730.1|0
1615270200000|2021-03-09 06:10:00|23789.7|23749.7|23786.4|23746.4|23799.5|23759.5|23786.2|23746.2|0
1615270500000|2021-03-09 06:15:00|23786.3|23746.3|23768.3|23728.3|23786.4|23746.4|23768|23728|0
1615270800000|2021-03-09 06:20:00|23769.4|23729.4|23766.9|23726.9|23774.4|23734.4|23761.2|23721.2|0
1615271100000|2021-03-09 06:25:00|23766.8|23726.8|23754|23714|23766.9|23726.9|23742.5|23702.5|0
1615271400000|2021-03-09 06:30:00|23753.9|23713.9|23766.2|23726.2|23766.2|23726.2|23747.8|23707.8|0
1615271700000|2021-03-09 06:35:00|23766|23726|23760|23720|23772.1|23732.1|23760|23720|0
1615272000000|2021-03-09 06:40:00|23759.9|23719.9|23741.1|23701.1|23760.6|23720.6|23741|23701|0
1615272300000|2021-03-09 06:45:00|23743.2|23703.2|23734.1|23694.1|23747.3|23707.3|23734.1|23694.1|0
1615272600000|2021-03-09 06:50:00|23734.2|23694.2|23752.3|23712.3|23752.3|23712.3|23728.1|23688.1|0
1615272900000|2021-03-09 06:55:00|23752.2|23712.2|23735.1|23695.1|23757.9|23717.9|23734.9|23694.9|0
1615273200000|2021-03-09 07:00:00|23734.9|23694.9|23679.7|23664.7|23746.9|23706.9|23679.7|23664.7|62
1615273500000|2021-03-09 07:05:00|23684.7|23669.7|23679.7|23664.7|23684.7|23669.7|23679.7|23664.7|8
1615273800000|2021-03-09 07:10:00|23674.7|23659.7|23679.7|23664.7|23684.7|23669.7|23669.7|23654.7|34
1615274100000|2021-03-09 07:15:00|23669.7|23654.7|23679.7|23664.7|23679.7|23664.7|23664.7|23649.7|20
1615274400000|2021-03-09 07:20:00|23674.7|23659.7|23684.7|23669.7|23684.7|23669.7|23674.7|23659.7|9
1615274700000|2021-03-09 07:25:00|23689.7|23674.7|23694.7|23679.7|23699.7|23684.7|23689.7|23674.7|40
1615275000000|2021-03-09 07:30:00|23689.7|23674.7|23674.7|23659.7|23689.7|23674.7|23674.7|23659.7|29
1615275300000|2021-03-09 07:35:00|23679.7|23664.7|23679.7|23664.7|23684.7|23669.7|23679.7|23664.7|22
1615275600000|2021-03-09 07:40:00|23674.7|23659.7|23679.7|23664.7|23679.7|23664.7|23674.7|23659.7|9
1615275900000|2021-03-09 07:45:00|23674.7|23659.7|23674.7|23659.7|23674.7|23659.7|23669.7|23654.7|6
1615276200000|2021-03-09 07:50:00|23679.7|23664.7|23684.7|23669.7|23684.7|23669.7|23674.7|23659.7|51
1615276500000|2021-03-09 07:55:00|23689.7|23674.7|23699.7|23684.7|23699.7|23684.7|23684.7|23669.7|124
1615276800000|2021-03-09 08:00:00|23689.7|23674.7|23719.7|23704.7|23739.7|23724.7|23674.7|23659.7|960
1615277100000|2021-03-09 08:05:00|23714.7|23699.7|23714.7|23699.7|23719.7|23704.7|23679.7|23664.7|383
1615277400000|2021-03-09 08:10:00|23719.7|23704.7|23709.7|23694.7|23729.7|23714.7|23694.7|23679.7|302
1615277700000|2021-03-09 08:15:00|23704.7|23689.7|23654.7|23639.7|23704.7|23689.7|23644.7|23629.7|410
1615278000000|2021-03-09 08:20:00|23659.7|23644.7|23679.7|23664.7|23689.7|23674.7|23634.7|23619.7|254
1615278300000|2021-03-09 08:25:00|23674.7|23659.7|23714.7|23699.7|23714.7|23699.7|23669.7|23654.7|168
1615278600000|2021-03-09 08:30:00|23709.7|23694.7|23759.7|23744.7|23774.7|23759.7|23709.7|23694.7|331
1615278900000|2021-03-09 08:35:00|23754.7|23739.7|23724.7|23709.7|23754.7|23739.7|23719.7|23704.7|193
1615279200000|2021-03-09 08:40:00|23728|23713|23728|23713|23743|23728|23723|23708|110
1615279500000|2021-03-09 08:45:00|23723|23708|23728|23713|23743|23728|23723|23708|126
1615279800000|2021-03-09 08:50:00|23733|23718|23768|23753|23768|23753|23733|23718|126
1615280100000|2021-03-09 08:55:00|23773|23758|23808|23793|23813|23798|23768|23753|370
1615280400000|2021-03-09 09:00:00|23803|23788|23818|23803|23823|23808|23803|23788|258
1615280700000|2021-03-09 09:05:00|23813|23798|23813|23798|23843|23828|23808|23793|234
1615281000000|2021-03-09 09:10:00|23818|23803|23813|23798|23823|23808|23808|23793|124
1615281300000|2021-03-09 09:15:00|23808|23793|23793|23778|23813|23798|23793|23778|124
1615281600000|2021-03-09 09:20:00|23798|23783|23803|23788|23803|23788|23788|23773|143
1615281900000|2021-03-09 09:25:00|23808|23793|23808|23793|23818|23803|23728|23713|299
1615282200000|2021-03-09 09:30:00|23813|23798|23798|23783|23818|23803|23793|23778|95
1615282500000|2021-03-09 09:35:00|23803|23788|23813|23798|23823|23808|23803|23788|103
1615282800000|2021-03-09 09:40:00|23808|23793|23808|23793|23823|23808|23798|23783|156
1615283100000|2021-03-09 09:45:00|23803|23788|23773|23758|23803|23788|23773|23758|143
1615283400000|2021-03-09 09:50:00|23768|23753|23763|23748|23773|23758|23753|23738|285
1615283700000|2021-03-09 09:55:00|23768|23753|23773|23758|23783|23768|23768|23753|165
1615284000000|2021-03-09 10:00:00|23768|23753|23778|23763|23788|23773|23768|23753|359
1615284300000|2021-03-09 10:05:00|23773|23758|23778|23763|23788|23773|23773|23758|72
1615284600000|2021-03-09 10:10:00|23773|23758|23763|23748|23778|23763|23758|23743|79
1615284900000|2021-03-09 10:15:00|23758|23743|23763|23748|23768|23753|23758|23743|69
1615285200000|2021-03-09 10:20:00|23768|23753|23768|23753|23768|23753|23763|23748|67
1615285500000|2021-03-09 10:25:00|23763|23748|23773|23758|23773|23758|23758|23743|76
1615285800000|2021-03-09 10:30:00|23778|23763|23798|23783|23808|23793|23778|23763|129
1615286100000|2021-03-09 10:35:00|23803|23788|23803|23788|23818|23803|23798|23783|89
1615286400000|2021-03-09 10:40:00|23808|23793|23798|23783|23808|23793|23788|23773|76
1615286700000|2021-03-09 10:45:00|23793|23778|23793|23778|23798|23783|23788|23773|47
1615287000000|2021-03-09 10:50:00|23798|23783|23793|23778|23798|23783|23788|23773|71
1615287300000|2021-03-09 10:55:00|23798|23783|23783|23768|23798|23783|23773|23758|72
1615287600000|2021-03-09 11:00:00|23778|23763|23783|23768|23783|23768|23768|23753|211
1615287900000|2021-03-09 11:05:00|23778|23763|23793|23778|23793|23778|23778|23763|89
1615288200000|2021-03-09 11:10:00|23788|23773|23783|23768|23803|23788|23783|23768|93
1615288500000|2021-03-09 11:15:00|23788|23773|23798|23783|23803|23788|23783|23768|57
1615288800000|2021-03-09 11:20:00|23803|23788|23788|23773|23803|23788|23788|23773|41
1615289100000|2021-03-09 11:25:00|23793|23778|23798|23783|23798|23783|23783|23768|63
1615289400000|2021-03-09 11:30:00|23803|23788|23793|23778|23813|23798|23788|23773|91
1615289700000|2021-03-09 11:35:00|23798|23783|23803|23788|23803|23788|23798|23783|43
1615290000000|2021-03-09 11:40:00|23808|23793|23803|23788|23813|23798|23803|23788|37
1615290300000|2021-03-09 11:45:00|23808|23793|23808|23793|23823|23808|23803|23788|175
1615290600000|2021-03-09 11:50:00|23803|23788|23793|23778|23803|23788|23793|23778|73
1615290900000|2021-03-09 11:55:00|23798|23783|23783|23768|23803|23788|23783|23768|155
1615291200000|2021-03-09 12:00:00|23778|23763|23783|23768|23793|23778|23778|23763|196
1615291500000|2021-03-09 12:05:00|23788|23773|23808|23793|23808|23793|23788|23773|79
1615291800000|2021-03-09 12:10:00|23803|23788|23818|23803|23818|23803|23803|23788|70
1615292100000|2021-03-09 12:15:00|23823|23808|23798|23783|23823|23808|23793|23778|105
1615292400000|2021-03-09 12:20:00|23793|23778|23793|23778|23793|23778|23783|23768|29
1615292700000|2021-03-09 12:25:00|23798|23783|23793|23778|23798|23783|23788|23773|52
1615293000000|2021-03-09 12:30:00|23788|23773|23773|23758|23793|23778|23773|23758|86
1615293300000|2021-03-09 12:35:00|23768|23753|23773|23758|23778|23763|23768|23753|63
1615293600000|2021-03-09 12:40:00|23771.1|23756.1|23791.1|23776.1|23791.1|23776.1|23761.1|23746.1|133
1615293900000|2021-03-09 12:45:00|23796.1|23781.1|23791.1|23776.1|23811.1|23796.1|23791.1|23776.1|122
1615294200000|2021-03-09 12:50:00|23796.1|23781.1|23786.1|23771.1|23806.1|23791.1|23786.1|23771.1|81
1615294500000|2021-03-09 12:55:00|23791.1|23776.1|23791.1|23776.1|23791.1|23776.1|23781.1|23766.1|40
1615294800000|2021-03-09 13:00:00|23786.1|23771.1|23791.1|23776.1|23801.1|23786.1|23786.1|23771.1|47
1615295100000|2021-03-09 13:05:00|23801.1|23786.1|23821.1|23806.1|23821.1|23806.1|23796.1|23781.1|153
1615295400000|2021-03-09 13:10:00|23816.1|23801.1|23826.1|23811.1|23836.1|23821.1|23816.1|23801.1|113
1615295700000|2021-03-09 13:15:00|23831.1|23816.1|23821.1|23806.1|23831.1|23816.1|23816.1|23801.1|125
1615296000000|2021-03-09 13:20:00|23816.1|23801.1|23831.1|23816.1|23836.1|23821.1|23816.1|23801.1|95
1615296300000|2021-03-09 13:25:00|23836.1|23821.1|23846.1|23831.1|23856.1|23841.1|23831.1|23816.1|138
1615296600000|2021-03-09 13:30:00|23841.1|23826.1|23831.1|23816.1|23846.1|23831.1|23826.1|23811.1|142
1615296900000|2021-03-09 13:35:00|23826.1|23811.1|23831.1|23816.1|23836.1|23821.1|23826.1|23811.1|71
1615297200000|2021-03-09 13:40:00|23836.1|23821.1|23846.1|23831.1|23846.1|23831.1|23836.1|23821.1|36
1615297500000|2021-03-09 13:45:00|23841.1|23826.1|23856.1|23841.1|23856.1|23841.1|23831.1|23816.1|77
1615297800000|2021-03-09 13:50:00|23851.1|23836.1|23846.1|23831.1|23856.1|23841.1|23846.1|23831.1|94
1615298100000|2021-03-09 13:55:00|23851.1|23836.1|23841.1|23826.1|23851.1|23836.1|23841.1|23826.1|64
1615298400000|2021-03-09 14:00:00|23846.1|23831.1|23846.1|23831.1|23861.1|23846.1|23846.1|23831.1|416
1615298700000|2021-03-09 14:05:00|23851.1|23836.1|23841.1|23826.1|23851.1|23836.1|23836.1|23821.1|89
1615299000000|2021-03-09 14:10:00|23836.1|23821.1|23841.1|23826.1|23846.1|23831.1|23836.1|23821.1|44
1615299300000|2021-03-09 14:15:00|23846.1|23831.1|23821.1|23806.1|23851.1|23836.1|23821.1|23806.1|131
1615299600000|2021-03-09 14:20:00|23826.1|23811.1|23821.1|23806.1|23826.1|23811.1|23816.1|23801.1|90
1615299900000|2021-03-09 14:25:00|23831.1|23816.1|23831.1|23816.1|23831.1|23816.1|23821.1|23806.1|95
1615300200000|2021-03-09 14:30:00|23826.1|23811.1|23826.1|23811.1|23846.1|23831.1|23811.1|23796.1|280
1615300500000|2021-03-09 14:35:00|23836.1|23821.1|23836.1|23821.1|23851.1|23836.1|23826.1|23811.1|134
1615300800000|2021-03-09 14:40:00|23841.1|23826.1|23831.1|23816.1|23841.1|23826.1|23796.1|23781.1|325
1615301100000|2021-03-09 14:45:00|23826.1|23811.1|23836.1|23821.1|23866.1|23851.1|23826.1|23811.1|383
1615301400000|2021-03-09 14:50:00|23841.1|23826.1|23841.1|23826.1|23851.1|23836.1|23816.1|23801.1|137
1615301700000|2021-03-09 14:55:00|23836.1|23821.1|23821.1|23806.1|23856.1|23841.1|23816.1|23801.1|211
1615302000000|2021-03-09 15:00:00|23826.1|23811.1|23816.1|23801.1|23846.1|23831.1|23811.1|23796.1|148
1615302300000|2021-03-09 15:05:00|23821.1|23806.1|23811.1|23796.1|23851.1|23836.1|23811.1|23796.1|195
1615302600000|2021-03-09 15:10:00|23809.3|23794.3|23769.3|23754.3|23824.3|23809.3|23764.3|23749.3|169
1615302900000|2021-03-09 15:15:00|23774.3|23759.3|23789.3|23774.3|23799.3|23784.3|23774.3|23759.3|209
1615303200000|2021-03-09 15:20:00|23794.3|23779.3|23799.3|23784.3|23809.3|23794.3|23784.3|23769.3|232
1615303500000|2021-03-09 15:25:00|23804.3|23789.3|23814.3|23799.3|23829.3|23814.3|23804.3|23789.3|132
1615303800000|2021-03-09 15:30:00|23819.3|23804.3|23839.3|23824.3|23849.3|23834.3|23814.3|23799.3|154
1615304100000|2021-03-09 15:35:00|23834.3|23819.3|23829.3|23814.3|23844.3|23829.3|23824.3|23809.3|151
1615304400000|2021-03-09 15:40:00|23824.3|23809.3|23829.3|23814.3|23849.3|23834.3|23824.3|23809.3|138
1615304700000|2021-03-09 15:45:00|23834.3|23819.3|23824.3|23809.3|23839.3|23824.3|23814.3|23799.3|142
1615305000000|2021-03-09 15:50:00|23829.3|23814.3|23819.3|23804.3|23834.3|23819.3|23819.3|23804.3|87
1615305300000|2021-03-09 15:55:00|23814.3|23799.3|23819.3|23804.3|23829.3|23814.3|23814.3|23799.3|94
1615305600000|2021-03-09 16:00:00|23814.3|23799.3|23839.3|23824.3|23839.3|23824.3|23809.3|23794.3|111
1615305900000|2021-03-09 16:05:00|23834.3|23819.3|23839.3|23824.3|23839.3|23824.3|23824.3|23809.3|152
1615306200000|2021-03-09 16:10:00|23834.3|23819.3|23854.3|23839.3|23859.3|23844.3|23829.3|23814.3|195
1615306500000|2021-03-09 16:15:00|23849.3|23834.3|23869.3|23854.3|23869.3|23854.3|23849.3|23834.3|212
1615306800000|2021-03-09 16:20:00|23874.3|23859.3|23869.3|23854.3|23879.3|23864.3|23864.3|23849.3|253
1615307100000|2021-03-09 16:25:00|23874.3|23859.3|23864.3|23849.3|23874.3|23859.3|23859.3|23844.3|442
1615307400000|2021-03-09 16:30:00|23859.3|23844.3|23824.3|23809.3|23869.3|23854.3|23824.3|23809.3|425
1615307700000|2021-03-09 16:35:00|23819.3|23804.3|23834.3|23819.3|23834.3|23819.3|23814.3|23799.3|216
1615308000000|2021-03-09 16:40:00|23824.3|23809.3|23834.3|23819.3|23844.3|23829.3|23824.3|23809.3|64
1615308300000|2021-03-09 16:45:00|23829.3|23814.3|23829.3|23814.3|23834.3|23819.3|23829.3|23814.3|83
1615308600000|2021-03-09 16:50:00|23834.3|23809.3|23849.3|23824.3|23849.3|23829.3|23834.3|23809.3|115
1615308900000|2021-03-09 16:55:00|23854.3|23829.3|23869.3|23849.3|23874.3|23849.3|23854.3|23824.3|299
1615309200000|2021-03-09 17:00:00|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|23859.3|23839.3|9
1615309500000|2021-03-09 17:05:00|23859.3|23839.3|23859.3|23839.3|23859.3|23839.3|23854.3|23834.3|12
1615309800000|2021-03-09 17:10:00|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|23864.3|23839.3|8
1615310100000|2021-03-09 17:15:00|23869.3|23839.3|23849.3|23824.3|23869.3|23839.3|23844.3|23824.3|59
1615310400000|2021-03-09 17:20:00|23844.3|23829.3|23864.3|23844.3|23869.3|23849.3|23844.3|23829.3|19
1615310700000|2021-03-09 17:25:00|23869.3|23849.3|23879.3|23854.3|23879.3|23859.3|23864.3|23844.3|43
1615311000000|2021-03-09 17:30:00|23874.3|23859.3|23874.3|23854.3|23879.3|23859.3|23874.3|23854.3|4
1615311300000|2021-03-09 17:35:00|23879.3||23874.3||23879.3||23874.3||3
1615311600000|2021-03-09 17:40:00|23869.3|23849.3|23874.3|23849.3|23874.3|23849.3|23869.3|23849.3|3
1615311900000|2021-03-09 17:45:00|23869.3|23854.3|23864.3|23844.3|23874.3|23854.3|23864.3|23844.3|3
1615312200000|2021-03-09 17:50:00|23859.3|23839.3|23859.3|23839.3|23864.3|23844.3|23859.3|23839.3|7
1615312500000|2021-03-09 17:55:00|23854.3|23834.3|23854.3|23829.3|23854.3|23834.3|23849.3|23829.3|19
1615312800000|2021-03-09 18:00:00|23859.3|23834.3|23869.3|23844.3|23869.3|23849.3|23859.3|23834.3|8
1615313100000|2021-03-09 18:05:00|23864.3|23839.3|23869.3|23844.3|23869.3|23844.3|23859.3|23839.3|8
1615313400000|2021-03-09 18:10:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23859.3|23839.3|2
1615313700000|2021-03-09 18:15:00|23859.3|23834.3|23849.3|23829.3|23859.3|23834.3|23849.3|23829.3|4
1615314000000|2021-03-09 18:20:00|23854.3|23834.3|23854.3|23829.3|23859.3|23839.3|23849.3|23829.3|22
1615314300000|2021-03-09 18:25:00|23849.3|23824.3|23859.3|23834.3|23859.3|23834.3|23844.3|23824.3|9
1615314600000|2021-03-09 18:30:00|23854.3|23839.3|23859.3|23834.3|23864.3|23844.3|23854.3|23834.3|5
1615314900000|2021-03-09 18:35:00|23864.3|23839.3|23864.3|23839.3|23864.3|23844.3|23864.3|23834.3|3
1615315200000|2021-03-09 18:40:00||23844.3||23839.3||23844.3||23839.3|0
1615315500000|2021-03-09 18:45:00|23859.3|23844.3|23869.3|23844.3|23869.3|23844.3|23859.3|23839.3|1
1615315800000|2021-03-09 18:50:00|23864.3|23839.3|23859.3|23834.3|23869.3|23844.3|23859.3|23834.3|12
1615316100000|2021-03-09 18:55:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|3
1615316400000|2021-03-09 19:00:00|23859.3|23844.3|23869.3|23844.3|23869.3|23844.3|23859.3|23844.3|0
1615316700000|2021-03-09 19:05:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23859.3|23839.3|2
1615317000000|2021-03-09 19:10:00|23859.3|23834.3|23864.3|23839.3|23864.3|23839.3|23859.3|23834.3|1
1615317300000|2021-03-09 19:15:00|23859.3|23834.3|23854.3|23834.3|23859.3|23839.3|23854.3|23834.3|1
1615317600000|2021-03-09 19:20:00|23859.3|23839.3|23844.3|23824.3|23859.3|23839.3|23844.3|23824.3|53
1615317900000|2021-03-09 19:25:00|23849.3|23819.3|23829.3|23814.3|23849.3|23819.3|23829.3|23814.3|14
1615318200000|2021-03-09 19:30:00|23834.3|23819.3|23829.3|23814.3|23834.3|23819.3|23829.3|23814.3|47
1615318500000|2021-03-09 19:35:00|23839.3|23824.3|23839.3|23824.3|23844.3|23829.3|23839.3|23824.3|7
1615318800000|2021-03-09 19:40:00|23844.3|23829.3|23844.3|23829.3|23849.3|23834.3|23844.3|23829.3|9
1615319100000|2021-03-09 19:45:00|23839.3|23824.3|23834.3|23819.3|23839.3|23824.3|23834.3|23819.3|6
1615319700000|2021-03-09 19:55:00|23839.3|23824.3|23839.3|23824.3|23839.3|23824.3|23839.3|23824.3|4
1615320000000|2021-03-09 20:00:00|23844.3|23829.3|23844.3|23829.3|23844.3|23829.3|23844.3|23829.3|3
1615320300000|2021-03-09 20:05:00|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|1
1615320600000|2021-03-09 20:10:00|23854.3|23839.3|23849.3|23834.3|23854.3|23839.3|23849.3|23834.3|5
1615320900000|2021-03-09 20:15:00|||||||||1
1615321200000|2021-03-09 20:20:00|23854.3|23839.3|23854.3|23839.3|23854.3|23839.3|23854.3|23839.3|6
1615321500000|2021-03-09 20:25:00|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|4
1615321800000|2021-03-09 20:30:00|23844.3|23829.3|23849.3|23834.3|23854.3|23839.3|23844.3|23829.3|27
1615322100000|2021-03-09 20:35:00|23854.3|23839.3|23854.3|23839.3|23859.3|23844.3|23844.3|23829.3|68
1615322400000|2021-03-09 20:40:00|23859.3|23844.3|23839.3|23824.3|23859.3|23844.3|23839.3|23824.3|26
1615322700000|2021-03-09 20:45:00|23834.3|23819.3|23824.3|23809.3|23834.3|23819.3|23824.3|23809.3|18
1615323000000|2021-03-09 20:50:00|23819.3|23804.3|23829.3|23814.3|23829.3|23814.3|23814.3|23799.3|30
1615323300000|2021-03-09 20:55:00|23834.3|23819.3|23814.3|23799.3|23834.3|23819.3|23814.3|23799.3|22
1615323600000|2021-03-09 21:00:00|23836.1|23796.1|23844.8|23804.8|23856.2|23816.2|23825.8|23785.8|0
1615323900000|2021-03-09 21:05:00|23845|23805|23833.5|23793.5|23848.6|23808.6|23831|23791|0
1615324200000|2021-03-09 21:10:00|23833.3|23793.3|23828.3|23788.3|23834.8|23794.8|23825.3|23785.3|0
1615324500000|2021-03-09 21:15:00|23829.4|23789.4|23826.2|23786.2|23829.9|23789.9|23826.2|23786.2|0
1615324800000|2021-03-09 21:20:00|23827.3|23787.3|23828.3|23788.3|23829.4|23789.4|23824.6|23784.6|0
1615325100000|2021-03-09 21:25:00|23827.3|23787.3|23819|23779|23827.9|23787.9|23817.9|23777.9|0
1615325400000|2021-03-09 21:30:00|23818.3|23778.3|23836|23796|23836.3|23796.3|23812.7|23772.7|0
1615325700000|2021-03-09 21:35:00|23835.7|23795.7|23838.9|23798.9|23845.9|23805.9|23831.6|23791.6|0
1615326000000|2021-03-09 21:40:00|23838.7|23798.7|23830.7|23790.7|23838.7|23798.7|23829.5|23789.5|0
1615326300000|2021-03-09 21:45:00|23830.5|23790.5|23829.5|23789.5|23838.9|23798.9|23828.2|23788.2|0
1615326600000|2021-03-09 21:50:00|23829.7|23789.7|23829.5|23789.5|23836.4|23796.4|23826.4|23786.4|0
1615326900000|2021-03-09 21:55:00|23829.7|23789.7|23828.7|23788.7|23833.7|23793.7|23825.1|23785.1|0
1615327200000|2021-03-09 22:00:00|23828.2|23788.2|23827.6|23787.6|23828.7|23788.7|23826.6|23786.6|0
1615327500000|2021-03-09 22:05:00|23827.1|23787.1|23825.5|23785.5|23828.2|23788.2|23825|23785|0
1615327800000|2021-03-09 22:10:00|23825|23785|23825|23785|23827.1|23787.1|23825|23785|0
1615328100000|2021-03-09 22:15:00|23826.1|23786.1|23827.1|23787.1|23827.6|23787.6|23826.1|23786.1|0
1615328400000|2021-03-09 22:20:00|23827.6|23787.6|23836.5|23796.5|23836.5|23796.5|23827.1|23787.1|0
1615328700000|2021-03-09 22:25:00|23837.1|23797.1|23839.7|23799.7|23840.7|23800.7|23837.1|23797.1|0
1615329000000|2021-03-09 22:30:00|23839.2|23799.2|23840.7|23800.7|23842.3|23802.3|23837.6|23797.6|0
1615329300000|2021-03-09 22:35:00|23840.2|23800.2|23839.7|23799.7|23841.8|23801.8|23837.1|23797.1|0
1615329600000|2021-03-09 22:40:00|23838.1|23798.1|23837.6|23797.6|23839.2|23799.2|23836.5|23796.5|0
1615329900000|2021-03-09 22:45:00|23838.1|23798.1|23839.9|23799.9|23840.4|23800.4|23838.1|23798.1|0
1615330200000|2021-03-09 22:50:00|23839.4|23799.4|23840.9|23800.9|23842|23802|23839.4|23799.4|0
1615330500000|2021-03-09 22:55:00|23842|23802|23843|23803|23843.5|23803.5|23840.4|23800.4|0
1615330800000|2021-03-09 23:00:00|23843.5|23803.5|23850.2|23810.2|23858.4|23818.4|23838.3|23798.3|0
1615331100000|2021-03-09 23:05:00|23850|23810|23850.2|23810.2|23858.4|23818.4|23848.4|23808.4|0
1615331400000|2021-03-09 23:10:00|23850.7|23810.7|23854|23814|23857.1|23817.1|23850.2|23810.2|0
1615331700000|2021-03-09 23:15:00|23853.8|23813.8|23857.1|23817.1|23857.1|23817.1|23848.4|23808.4|0
1615332000000|2021-03-09 23:20:00|23857|23817|23859.7|23819.7|23864|23824|23854|23814|0
1615332300000|2021-03-09 23:25:00|23859.8|23819.8|23857.1|23817.1|23862.9|23822.9|23857.1|23817.1|0
1615332600000|2021-03-09 23:30:00|23857.4|23817.4|23850.2|23810.2|23858.4|23818.4|23841.5|23801.5|0
1615332900000|2021-03-09 23:35:00|23850.4|23810.4|23857.1|23817.1|23864|23824|23850.2|23810.2|0
1615333200000|2021-03-09 23:40:00|23857.4|23817.4|23865.3|23825.3|23865.3|23825.3|23857.1|23817.1|0
1615333500000|2021-03-09 23:45:00|23865.5|23825.5|23855.3|23815.3|23867.9|23827.9|23855.3|23815.3|0
1615333800000|2021-03-09 23:50:00|23855.6|23815.6|23845.8|23805.8|23859.7|23819.7|23845.8|23805.8|0
1615334100000|2021-03-09 23:55:00|23846.1|23806.1|23850.2|23810.2|23858.4|23818.4|23844.6|23804.6|0
1615334400000|2021-03-10 00:00:00|23850|23810|23837.7|23797.7|23850.2|23810.2|23825.1|23785.1|0
1615334700000|2021-03-10 00:05:00|23837.4|23797.4|23834.6|23794.6|23851.5|23811.5|23829.5|23789.5|0
1615335000000|2021-03-10 00:10:00|23834.3|23794.3|23825.2|23785.2|23834.3|23794.3|23815.7|23775.7|0
1615335300000|2021-03-10 00:15:00|23825.1|23785.1|23814.2|23774.2|23825.2|23785.2|23802.6|23762.6|0
1615335600000|2021-03-10 00:20:00|23814.1|23774.1|23798.6|23758.6|23819.7|23779.7|23795.6|23755.6|0
1615335900000|2021-03-10 00:25:00|23798.5|23758.5|23796.3|23756.3|23799.3|23759.3|23792.8|23752.8|0
1615336200000|2021-03-10 00:30:00|23796.4|23756.4|23785.1|23745.1|23799.6|23759.6|23775.3|23735.3|0
1615336500000|2021-03-10 00:35:00|23785|23745|23794.7|23754.7|23794.7|23754.7|23778.9|23738.9|0
1615336800000|2021-03-10 00:40:00|23794.9|23754.9|23791.2|23751.2|23800.9|23760.9|23791.2|23751.2|0
1615337100000|2021-03-10 00:45:00|23791|23751|23799.4|23759.4|23800.2|23760.2|23787.3|23747.3|0
1615337400000|2021-03-10 00:50:00|23799.2|23759.2|23793.3|23753.3|23799.2|23759.2|23786.8|23746.8|0
1615337700000|2021-03-10 00:55:00|23793.4|23753.4|23782.3|23742.3|23793.5|23753.5|23781.8|23741.8|0
1615338000000|2021-03-10 01:00:00|23782.5|23742.5|23800.2|23760.2|23800.8|23760.8|23775.9|23735.9|0
1615338300000|2021-03-10 01:05:00|23799.1|23759.1|23806.4|23766.4|23813.1|23773.1|23797.4|23757.4|0
1615338600000|2021-03-10 01:10:00|23806.5|23766.5|23812.8|23772.8|23812.9|23772.9|23800.3|23760.3|0
1615338900000|2021-03-10 01:15:00|23812.7|23772.7|23809.7|23769.7|23818.6|23778.6|23808.8|23768.8|0
1615339200000|2021-03-10 01:20:00|23806.2|23766.2|23794|23754|23812.1|23772.1|23794|23754|0
1615339500000|2021-03-10 01:25:00|23793.9|23753.9|23800.3|23760.3|23800.7|23760.7|23788.1|23748.1|0
1615339800000|2021-03-10 01:30:00|23800.4|23760.4|23760.5|23720.5|23800.6|23760.6|23757.7|23717.7|0
1615340100000|2021-03-10 01:35:00|23761.6|23721.6|23768.6|23728.6|23771.7|23731.7|23757.1|23717.1|0
1615340400000|2021-03-10 01:40:00|23769.7|23729.7|23779.4|23739.4|23785.8|23745.8|23765.8|23725.8|0
1615340700000|2021-03-10 01:45:00|23779.6|23739.6|23785.5|23745.5|23785.6|23745.6|23767|23727|0
1615341000000|2021-03-10 01:50:00|23785.6|23745.6|23778.2|23738.2|23791.2|23751.2|23778.2|23738.2|0
1615341300000|2021-03-10 01:55:00|23777.1|23737.1|23765.9|23725.9|23778.6|23738.6|23763|23723|0
1615341600000|2021-03-10 02:00:00|23765.8|23725.8|23772|23732|23772.3|23732.3|23762.8|23722.8|0
1615341900000|2021-03-10 02:05:00|23772.1|23732.1|23753.8|23713.8|23772.3|23732.3|23753.8|23713.8|0
1615342200000|2021-03-10 02:10:00|23753.9|23713.9|23760.4|23720.4|23767|23727|23753.8|23713.8|0
1615342500000|2021-03-10 02:15:00|23760.3|23720.3|23760.9|23720.9|23766.8|23726.8|23754.6|23714.6|0
1615342800000|2021-03-10 02:20:00|23760.8|23720.8|23767|23727|23773|23733|23760.5|23720.5|0
1615343100000|2021-03-10 02:25:00|23766.8|23726.8|23766.8|23726.8|23776.5|23736.5|23766.8|23726.8|0
1615343400000|2021-03-10 02:30:00|23767|23727|23767.3|23727.3|23770.4|23730.4|23754.6|23714.6|0
1615343700000|2021-03-10 02:35:00|23767.2|23727.2|23754.7|23714.7|23767.3|23727.3|23754.6|23714.6|0
1615344000000|2021-03-10 02:40:00|23754.6|23714.6|23766.5|23726.5|23773.3|23733.3|23754.1|23714.1|0
1615344300000|2021-03-10 02:45:00|23766.4|23726.4|23778.3|23738.3|23778.5|23738.5|23766.4|23726.4|0
1615344600000|2021-03-10 02:50:00|23778.2|23738.2|23784.7|23744.7|23785|23745|23772.1|23732.1|0
1615344900000|2021-03-10 02:55:00|23784.5|23744.5|23784.4|23744.4|23790.7|23750.7|23778.7|23738.7|0
1615345200000|2021-03-10 03:00:00|23784.5|23744.5|23790.1|23750.1|23796.3|23756.3|23781.1|23741.1|0
1615345500000|2021-03-10 03:05:00|23789.1|23749.1|23790.1|23750.1|23790.4|23750.4|23781|23741|0
1615345800000|2021-03-10 03:10:00|23790.3|23750.3|23796.3|23756.3|23796.6|23756.6|23783.9|23743.9|0
1615346100000|2021-03-10 03:15:00|23796.4|23756.4|23783.8|23743.8|23796.5|23756.5|23780.8|23740.8|0
1615346400000|2021-03-10 03:20:00|23783.9|23743.9|23790.3|23750.3|23790.4|23750.4|23780.8|23740.8|0
1615346700000|2021-03-10 03:25:00|23790.1|23750.1|23778.2|23738.2|23790.4|23750.4|23772.1|23732.1|0
1615347000000|2021-03-10 03:30:00|23778.3|23738.3|23778.9|23738.9|23784.4|23744.4|23772.7|23732.7|0
1615347300000|2021-03-10 03:35:00|23778.8|23738.8|23778.9|23738.9|23784.8|23744.8|23773|23733|0
1615347600000|2021-03-10 03:40:00|23778.8|23738.8|23778.7|23738.7|23785|23745|23773|23733|0
1615347900000|2021-03-10 03:45:00|23778.8|23738.8|23778.3|23738.3|23779|23739|23772.4|23732.4|0
1615348200000|2021-03-10 03:50:00|23778.2|23738.2|23780.5|23740.5|23780.9|23740.9|23777.7|23737.7|0
1615348500000|2021-03-10 03:55:00|23779.4|23739.4|23779.8|23739.8|23780.8|23740.8|23774|23734|0
1615348800000|2021-03-10 04:00:00|23779.9|23739.9|23761.4|23721.4|23779.9|23739.9|23761.2|23721.2|0
1615349100000|2021-03-10 04:05:00|23761.2|23721.2|23755.7|23715.7|23767.4|23727.4|23755.2|23715.2|0
1615349400000|2021-03-10 04:10:00|23755.6|23715.6|23758.8|23718.8|23761.7|23721.7|23755.5|23715.5|0
1615349700000|2021-03-10 04:15:00|23759.8|23719.8|23762.5|23722.5|23765.3|23725.3|23758.8|23718.8|0
1615350000000|2021-03-10 04:20:00|23762.4|23722.4|23762.2|23722.2|23762.5|23722.5|23762.1|23722.1|0
1615350300000|2021-03-10 04:25:00|23762.3|23722.3|23756|23716|23762.5|23722.5|23756|23716|0
1615350600000|2021-03-10 04:30:00|23756.1|23716.1|23782.2|23742.2|23788.4|23748.4|23756.1|23716.1|0
1615350900000|2021-03-10 04:35:00|23782.3|23742.3|23795.2|23755.2|23795.5|23755.5|23782|23742|0
1615351200000|2021-03-10 04:40:00|23795.5|23755.5|23801.9|23761.9|23802.2|23762.2|23795.2|23755.2|0
1615351500000|2021-03-10 04:45:00|23802|23762|23801.6|23761.6|23807.9|23767.9|23795.7|23755.7|0
1615351800000|2021-03-10 04:50:00|23801.4|23761.4|23789.5|23749.5|23801.7|23761.7|23789.3|23749.3|0
1615352100000|2021-03-10 04:55:00|23789.6|23749.6|23780.8|23740.8|23789.6|23749.6|23775.2|23735.2|0
1615352400000|2021-03-10 05:00:00|23780.9|23740.9|23754.7|23714.7|23781|23741|23748.8|23708.8|0
1615352700000|2021-03-10 05:05:00|23754.6|23714.6|23748.2|23708.2|23754.7|23714.7|23747.9|23707.9|0
1615353000000|2021-03-10 05:10:00|23748.4|23708.4|23756.7|23716.7|23756.7|23716.7|23741.7|23701.7|0
1615353300000|2021-03-10 05:15:00|23755.7|23715.7|23762|23722|23763.1|23723.1|23750.7|23710.7|0
1615353600000|2021-03-10 05:20:00|23761.9|23721.9|23764.5|23724.5|23770.8|23730.8|23756|23716|0
1615353900000|2021-03-10 05:25:00|23764.4|23724.4|23786.1|23746.1|23787.9|23747.9|23758.4|23718.4|0
1615354200000|2021-03-10 05:30:00|23787.8|23747.8|23795|23755|23807.8|23767.8|23785.1|23745.1|0
1615354500000|2021-03-10 05:35:00|23795.1|23755.1|23804.8|23764.8|23808.1|23768.1|23794.8|23754.8|0
1615354800000|2021-03-10 05:40:00|23804.9|23764.9|23801.1|23761.1|23807.9|23767.9|23795.5|23755.5|0
1615355100000|2021-03-10 05:45:00|23801|23761|23798|23758|23807.8|23767.8|23797.8|23757.8|0
1615355400000|2021-03-10 05:50:00|23797.8|23757.8|23794.9|23754.9|23800.8|23760.8|23789|23749|0
1615355700000|2021-03-10 05:55:00|23794.8|23754.8|23798.7|23758.7|23801.5|23761.5|23788.8|23748.8|0
1615356000000|2021-03-10 06:00:00|23795.2|23755.2|23807.5|23767.5|23813.7|23773.7|23795|23755|0
1615356300000|2021-03-10 06:05:00|23807.3|23767.3|23801|23761|23813.7|23773.7|23800.5|23760.5|0
1615356600000|2021-03-10 06:10:00|23801.1|23761.1|23788.1|23748.1|23801.1|23761.1|23787.2|23747.2|0
1615356900000|2021-03-10 06:15:00|23787.9|23747.9|23782.1|23742.1|23797.3|23757.3|23781.9|23741.9|0
1615357200000|2021-03-10 06:20:00|23781.7|23741.7|23769|23729|23781.7|23741.7|23768.6|23728.6|0
1615357500000|2021-03-10 06:25:00|23768.9|23728.9|23775.7|23735.7|23775.7|23735.7|23768.9|23728.9|0
1615357800000|2021-03-10 06:30:00|23775.5|23735.5|23767.3|23727.3|23775.8|23735.8|23761.6|23721.6|0
1615358100000|2021-03-10 06:35:00|23765.2|23725.2|23762.9|23722.9|23774.5|23734.5|23761.7|23721.7|0
1615358400000|2021-03-10 06:40:00|23763|23723|23775.1|23735.1|23775.1|23735.1|23763|23723|0
1615358700000|2021-03-10 06:45:00|23774.1|23734.1|23762.4|23722.4|23775|23735|23762.3|23722.3|0
1615359000000|2021-03-10 06:50:00|23762.5|23722.5|23775.1|23735.1|23775.3|23735.3|23762.4|23722.4|0
1615359300000|2021-03-10 06:55:00|23775.2|23735.2|23772.4|23732.4|23775.5|23735.5|23769.4|23729.4|0
1615359600000|2021-03-10 07:00:00|23773.4|23733.4|23749.3|23734.3|23773.4|23739.3|23734.3|23717.1|36
1615359900000|2021-03-10 07:05:00|23754.3|23739.3|23754.3|23739.3|23759.3|23744.3|23749.3|23734.3|19
1615360200000|2021-03-10 07:10:00|23759.3|23744.3|23749.3|23734.3|23759.3|23744.3|23744.3|23729.3|16
1615360500000|2021-03-10 07:15:00|23744.3|23729.3|23744.3|23729.3|23744.3|23729.3|23744.3|23729.3|17
1615360800000|2021-03-10 07:20:00|23739.3|23724.3|23749.3|23734.3|23759.3|23744.3|23739.3|23724.3|23
1615361100000|2021-03-10 07:25:00|23754.3|23739.3|23759.3|23744.3|23759.3|23744.3|23754.3|23739.3|17
1615361400000|2021-03-10 07:30:00|23764.3|23749.3|23759.3|23744.3|23764.3|23749.3|23759.3|23744.3|13
1615361700000|2021-03-10 07:35:00|23764.3|23749.3|23764.3|23749.3|23764.3|23749.3|23764.3|23749.3|8
1615362000000|2021-03-10 07:40:00|23759.3|23744.3|23764.3|23749.3|23764.3|23749.3|23759.3|23744.3|6
1615362300000|2021-03-10 07:45:00|23769.3|23754.3|23769.3|23754.3|23769.3|23754.3|23769.3|23754.3|18
1615362600000|2021-03-10 07:50:00|23774.3|23759.3|23774.3|23759.3|23774.3|23759.3|23769.3|23754.3|35
1615362900000|2021-03-10 07:55:00|23769.3|23754.3|23774.3|23759.3|23779.3|23764.3|23769.3|23754.3|28
1615363200000|2021-03-10 08:00:00|23779.3|23764.3|23799.3|23784.3|23799.3|23784.3|23759.3|23744.3|583
1615363500000|2021-03-10 08:05:00|23794.3|23779.3|23809.3|23794.3|23819.3|23804.3|23764.3|23749.3|375
1615363800000|2021-03-10 08:10:00|23814.3|23799.3|23844.3|23829.3|23854.3|23839.3|23809.3|23794.3|286
1615364100000|2021-03-10 08:15:00|23839.3|23824.3|23854.3|23839.3|23859.3|23844.3|23824.3|23809.3|185
1615364400000|2021-03-10 08:20:00|23859.3|23844.3|23874.3|23859.3|23874.3|23859.3|23834.3|23819.3|234
1615364700000|2021-03-10 08:25:00|23869.3|23854.3|23859.3|23844.3|23869.3|23854.3|23854.3|23839.3|95
1615365000000|2021-03-10 08:30:00|23864.3|23849.3|23879.3|23864.3|23894.3|23879.3|23854.3|23839.3|169
1615365300000|2021-03-10 08:35:00|23884.3|23869.3|23884.3|23869.3|23889.3|23874.3|23879.3|23864.3|87
1615365600000|2021-03-10 08:40:00|23888|23873|23898|23883|23898|23883|23873|23858|176
1615365900000|2021-03-10 08:45:00|23903|23888|23923|23908|23923|23908|23903|23888|277
1615366200000|2021-03-10 08:50:00|23918|23903|23928|23913|23933|23918|23918|23903|132
1615366500000|2021-03-10 08:55:00|23923|23908|23943|23928|23953|23938|23913|23898|213
1615366800000|2021-03-10 09:00:00|23948|23933|23928|23913|23953|23938|23928|23913|142
1615367100000|2021-03-10 09:05:00|23923|23908|23943|23928|23953|23938|23923|23908|105
1615367400000|2021-03-10 09:10:00|23938|23923|23953|23938|23963|23948|23928|23913|125
1615367700000|2021-03-10 09:15:00|23948|23933|23938|23923|23958|23943|23938|23923|96
1615368000000|2021-03-10 09:20:00|23933|23918|23933|23918|23948|23933|23933|23918|63
1615368300000|2021-03-10 09:25:00|23938|23923|23933|23918|23938|23923|23918|23903|111
1615368600000|2021-03-10 09:30:00|23938|23923|23928|23913|23943|23928|23928|23913|66
1615368900000|2021-03-10 09:35:00|23923|23908|23918|23903|23938|23923|23913|23898|155
1615369200000|2021-03-10 09:40:00|23913|23898|23923|23908|23933|23918|23913|23898|71
1615369500000|2021-03-10 09:45:00|23918|23903|23903|23888|23918|23903|23893|23878|182
1615369800000|2021-03-10 09:50:00|23898|23883|23888|23873|23898|23883|23883|23868|146
1615370100000|2021-03-10 09:55:00|23893|23878|23893|23878|23893|23878|23878|23863|123
1615370400000|2021-03-10 10:00:00|23888|23873|23878|23863|23888|23873|23878|23863|95
1615370700000|2021-03-10 10:05:00|23883|23868|23903|23888|23903|23888|23883|23868|64
1615371000000|2021-03-10 10:10:00|23898|23883|23898|23883|23903|23888|23898|23883|93
1615371300000|2021-03-10 10:15:00|23903|23888|23918|23903|23918|23903|23898|23883|108
1615371600000|2021-03-10 10:20:00|23913|23898|23913|23898|23918|23903|23913|23898|46
1615371900000|2021-03-10 10:25:00|23908|23893|23883|23868|23908|23893|23883|23868|79
1615372200000|2021-03-10 10:30:00|23888|23873|23863|23848|23888|23873|23863|23848|134
1615372500000|2021-03-10 10:35:00|23868|23853|23878|23863|23908|23893|23863|23848|215
1615372800000|2021-03-10 10:40:00|23873|23858|23873|23858|23908|23893|23868|23853|55
1615373100000|2021-03-10 10:45:00|23878|23863|23883|23868|23883|23868|23873|23858|68
1615373400000|2021-03-10 10:50:00|23888|23873|23873|23858|23888|23873|23868|23853|50
1615373700000|2021-03-10 10:55:00|23868|23853|23873|23858|23878|23863|23868|23853|51
1615374000000|2021-03-10 11:00:00|23868|23853|23878|23863|23878|23863|23868|23853|60
1615374300000|2021-03-10 11:05:00|23873|23858|23893|23878|23893|23878|23873|23858|138
1615374600000|2021-03-10 11:10:00|23888|23873|23873|23858|23888|23873|23873|23858|69
1615374900000|2021-03-10 11:15:00|23868|23853|23843|23828|23868|23853|23843|23828|330
1615375200000|2021-03-10 11:20:00|23838|23823|23818|23803|23838|23823|23818|23803|176
1615375500000|2021-03-10 11:25:00|23808|23793|23818|23803|23828|23813|23808|23793|228
1615375800000|2021-03-10 11:30:00|23813|23798|23788|23773|23813|23798|23778|23763|290
1615376100000|2021-03-10 11:35:00|23783|23768|23798|23783|23798|23783|23783|23768|92
1615376400000|2021-03-10 11:40:00|23793|23778|23758|23743|23798|23783|23758|23743|128
1615376700000|2021-03-10 11:45:00|23763|23748|23768|23753|23778|23763|23738|23723|364
1615377000000|2021-03-10 11:50:00|23773|23758|23783|23768|23788|23773|23768|23753|133
1615377300000|2021-03-10 11:55:00|23793|23778|23808|23793|23808|23793|23788|23773|164
1615377600000|2021-03-10 12:00:00|23813|23798|23823|23808|23823|23808|23808|23793|183
1615377900000|2021-03-10 12:05:00|23818|23803|23818|23803|23823|23808|23813|23798|95
1615378200000|2021-03-10 12:10:00|23823|23808|23828|23813|23833|23818|23818|23803|99
1615378500000|2021-03-10 12:15:00|23833|23818|23848|23833|23868|23853|23833|23818|254
1615378800000|2021-03-10 12:20:00|23853|23838|23868|23853|23878|23863|23848|23833|82
1615379100000|2021-03-10 12:25:00|23863|23848|23858|23843|23868|23853|23858|23843|56
1615379400000|2021-03-10 12:30:00|23868|23853|23863|23848|23868|23853|23863|23848|42
1615379700000|2021-03-10 12:35:00|23858|23843|23868|23853|23873|23858|23858|23843|134
1615380000000|2021-03-10 12:40:00|23865.6|23850.6|23865.6|23850.6|23870.6|23855.6|23860.6|23845.6|83
1615380300000|2021-03-10 12:45:00|23860.6|23845.6|23865.6|23850.6|23865.6|23850.6|23860.6|23845.6|202
1615380600000|2021-03-10 12:50:00|23860.6|23845.6|23855.6|23840.6|23860.6|23845.6|23855.6|23840.6|91
1615380900000|2021-03-10 12:55:00|23860.6|23845.6|23865.6|23850.6|23865.6|23850.6|23850.6|23835.6|88
1615381200000|2021-03-10 13:00:00|23870.6|23855.6|23880.6|23865.6|23890.6|23875.6|23870.6|23855.6|109
1615381500000|2021-03-10 13:05:00|23875.6|23860.6|23880.6|23865.6|23880.6|23865.6|23860.6|23845.6|178
1615381800000|2021-03-10 13:10:00|23875.6|23860.6|23890.6|23875.6|23895.6|23880.6|23875.6|23860.6|64
1615382100000|2021-03-10 13:15:00|23895.6|23880.6|23890.6|23875.6|23895.6|23880.6|23885.6|23870.6|95
1615382400000|2021-03-10 13:20:00|23885.6|23870.6|23885.6|23870.6|23885.6|23870.6|23885.6|23870.6|41
1615382700000|2021-03-10 13:25:00|23890.6|23875.6|23890.6|23875.6|23895.6|23880.6|23885.6|23870.6|36
1615383000000|2021-03-10 13:30:00|23900.6|23885.6|23940.6|23925.6|23955.6|23940.6|23900.6|23885.6|382
1615383300000|2021-03-10 13:35:00|23935.6|23920.6|23900.6|23885.6|23945.6|23930.6|23895.6|23880.6|227
1615383600000|2021-03-10 13:40:00|23905.6|23890.6|23920.6|23905.6|23920.6|23905.6|23890.6|23875.6|88
1615383900000|2021-03-10 13:45:00|23915.6|23900.6|23905.6|23890.6|23930.6|23915.6|23900.6|23885.6|72
1615384200000|2021-03-10 13:50:00|23900.6|23885.6|23915.6|23900.6|23925.6|23910.6|23900.6|23885.6|57
1615384500000|2021-03-10 13:55:00|23910.6|23895.6|23920.6|23905.6|23925.6|23910.6|23905.6|23890.6|64
1615384800000|2021-03-10 14:00:00|23925.6|23910.6|23925.6|23910.6|23930.6|23915.6|23910.6|23895.6|99
1615385100000|2021-03-10 14:05:00|23930.6|23915.6|23930.6|23915.6|23935.6|23920.6|23915.6|23900.6|103
1615385400000|2021-03-10 14:10:00|23935.6|23920.6|23935.6|23920.6|23935.6|23920.6|23920.6|23905.6|185
1615385700000|2021-03-10 14:15:00|23930.6|23915.6|23925.6|23910.6|23935.6|23920.6|23925.6|23910.6|71
1615386000000|2021-03-10 14:20:00|23915.6|23900.6|23935.6|23920.6|23935.6|23920.6|23915.6|23900.6|126
1615386300000|2021-03-10 14:25:00|23930.6|23915.6|23920.6|23905.6|23940.6|23925.6|23910.6|23895.6|164
1615386600000|2021-03-10 14:30:00|23925.6|23910.6|23920.6|23905.6|23940.6|23925.6|23900.6|23885.6|268
1615386900000|2021-03-10 14:35:00|23915.6|23900.6|23945.6|23930.6|23950.6|23935.6|23915.6|23900.6|384
1615387200000|2021-03-10 14:40:00|23950.6|23935.6|23965.6|23950.6|23965.6|23950.6|23940.6|23925.6|331
1615387500000|2021-03-10 14:45:00|23960.6|23945.6|23935.6|23920.6|23965.6|23950.6|23930.6|23915.6|277
1615387800000|2021-03-10 14:50:00|23940.6|23925.6|23945.6|23930.6|23950.6|23935.6|23935.6|23920.6|125
1615388100000|2021-03-10 14:55:00|23950.6|23935.6|23940.6|23925.6|23955.6|23940.6|23935.6|23920.6|443
1615388400000|2021-03-10 15:00:00|23945.6|23930.6|23940.6|23925.6|23950.6|23935.6|23930.6|23915.6|197
1615388700000|2021-03-10 15:05:00|23945.6|23930.6|23930.6|23915.6|23950.6|23935.6|23925.6|23910.6|106
1615389000000|2021-03-10 15:10:00|23929.4|23914.4|23889.4|23874.4|23939.4|23924.4|23879.4|23864.4|292
1615389300000|2021-03-10 15:15:00|23894.4|23879.4|23894.4|23879.4|23914.4|23899.4|23894.4|23879.4|197
1615389600000|2021-03-10 15:20:00|23899.4|23884.4|23889.4|23874.4|23899.4|23884.4|23879.4|23864.4|136
1615389900000|2021-03-10 15:25:00|23884.4|23869.4|23869.4|23854.4|23889.4|23874.4|23869.4|23854.4|147
1615390200000|2021-03-10 15:30:00|23874.4|23859.4|23924.4|23909.4|23929.4|23914.4|23874.4|23859.4|275
1615390500000|2021-03-10 15:35:00|23929.4|23914.4|23914.4|23899.4|23944.4|23929.4|23914.4|23899.4|287
1615390800000|2021-03-10 15:40:00|23919.4|23904.4|23929.4|23914.4|23944.4|23929.4|23909.4|23894.4|218
1615391100000|2021-03-10 15:45:00|23934.4|23919.4|23949.4|23934.4|23954.4|23939.4|23924.4|23909.4|196
1615391400000|2021-03-10 15:50:00|23944.4|23929.4|23944.4|23929.4|23949.4|23934.4|23924.4|23909.4|137
1615391700000|2021-03-10 15:55:00|23939.4|23924.4|23939.4|23924.4|23949.4|23934.4|23934.4|23919.4|236
1615392000000|2021-03-10 16:00:00|23944.4|23929.4|23944.4|23929.4|23954.4|23939.4|23929.4|23914.4|167
1615392300000|2021-03-10 16:05:00|23934.4|23919.4|23929.4|23914.4|23949.4|23934.4|23929.4|23914.4|167
1615392600000|2021-03-10 16:10:00|23924.4|23909.4|23924.4|23909.4|23934.4|23919.4|23924.4|23909.4|193
1615392900000|2021-03-10 16:15:00|23919.4|23904.4|23924.4|23909.4|23924.4|23909.4|23909.4|23894.4|292
1615393200000|2021-03-10 16:20:00|23929.4|23914.4|23919.4|23904.4|23934.4|23919.4|23914.4|23899.4|167
1615393500000|2021-03-10 16:25:00|23924.4|23909.4|23924.4|23909.4|23929.4|23914.4|23914.4|23899.4|217
1615393800000|2021-03-10 16:30:00|23919.4|23904.4|23929.4|23914.4|23934.4|23919.4|23904.4|23889.4|261
1615394100000|2021-03-10 16:35:00|23924.4|23909.4|23939.4|23924.4|23944.4|23929.4|23919.4|23904.4|275
1615394400000|2021-03-10 16:40:00|23934.4|23919.4|23919.4|23904.4|23939.4|23924.4|23914.4|23899.4|89
1615394700000|2021-03-10 16:45:00|23924.4|23909.4|23929.4|23914.4|23934.4|23919.4|23919.4|23904.4|303
1615395000000|2021-03-10 16:50:00|23934.4|23919.4|23944.4|23924.4|23944.4|23924.4|23934.4|23919.4|540
1615395300000|2021-03-10 16:55:00|23949.4|23929.4|23934.4|23914.4|23949.4|23929.4|23934.4|23914.4|89
1615395600000|2021-03-10 17:00:00|23939.4|23919.4|23944.4|23924.4|23944.4|23924.4|23934.4|23914.4|75
1615395900000|2021-03-10 17:05:00|23949.4|23929.4|23944.4|23924.4|23954.4|23929.4|23934.4|23914.4|133
1615396200000|2021-03-10 17:10:00|23949.4|23929.4|23949.4|23924.4|23954.4|23929.4|23944.4|23924.4|25
1615396500000|2021-03-10 17:15:00|23944.4|23929.4|23944.4|23924.4|23954.4|23934.4|23944.4|23919.4|24
1615396800000|2021-03-10 17:20:00|23949.4|23929.4|23959.4|23939.4|23959.4|23939.4|23944.4|23929.4|46
1615397100000|2021-03-10 17:25:00|23954.4|23934.4|23949.4|23924.4|23959.4|23939.4|23944.4|23924.4|27
1615397400000|2021-03-10 17:30:00|23954.4|23929.4|23954.4|23929.4|23959.4|23934.4|23944.4|23924.4|28
1615397700000|2021-03-10 17:35:00|23949.4|23934.4|23939.4|23919.4|23954.4|23934.4|23939.4|23914.4|20
1615398000000|2021-03-10 17:40:00|23944.4|23924.4|23954.4|23929.4|23954.4|23934.4|23944.4|23924.4|23
1615398300000|2021-03-10 17:45:00|23959.4|23934.4|23964.4|23944.4|23969.4|23949.4|23959.4|23934.4|35
1615398600000|2021-03-10 17:50:00|23969.4|23939.4|23974.4|23954.4|23974.4|23954.4|23959.4|23939.4|41
1615398900000|2021-03-10 17:55:00|23969.4|23949.4|23964.4|23944.4|23974.4|23949.4|23959.4|23939.4|18
1615399200000|2021-03-10 18:00:00|23959.4|23939.4|23959.4|23934.4|23964.4|23939.4|23939.4|23914.4|33
1615399500000|2021-03-10 18:05:00|23954.4|23929.4|23969.4|23949.4|23974.4|23949.4|23949.4|23924.4|14
1615399800000|2021-03-10 18:10:00|23974.4|23954.4|23964.4|23944.4|23974.4|23954.4|23964.4|23944.4|19
1615400100000|2021-03-10 18:15:00|23969.4|23939.4|23964.4|23939.4|23969.4|23944.4|23949.4|23929.4|27
1615400400000|2021-03-10 18:20:00|23969.4|23944.4|23969.4|23944.4|23969.4|23949.4|23964.4|23939.4|9
1615400700000|2021-03-10 18:25:00|23964.4|23949.4|23979.4|23954.4|23979.4|23954.4|23964.4|23944.4|14
1615401000000|2021-03-10 18:30:00|23974.4|23959.4|23969.4|23944.4|23979.4|23959.4|23964.4|23939.4|10
1615401300000|2021-03-10 18:35:00|23974.4|23949.4|23964.4|23939.4|23974.4|23949.4|23954.4|23934.4|32
1615401600000|2021-03-10 18:40:00|23959.4|23944.4|23974.4|23949.4|23974.4|23954.4|23959.4|23944.4|20
1615401900000|2021-03-10 18:45:00|23969.4|23944.4|23969.4|23944.4|23974.4|23949.4|23959.4|23934.4|21
1615402200000|2021-03-10 18:50:00|23974.4|23949.4|23969.4|23949.4|23974.4|23954.4|23964.4|23939.4|5
1615402500000|2021-03-10 18:55:00|23974.4|23944.4|23974.4|23949.4|23974.4|23949.4|23969.4|23944.4|14
1615402800000|2021-03-10 19:00:00|23969.4|23954.4|23984.4|23959.4|23984.4|23959.4|23964.4|23939.4|20
1615403100000|2021-03-10 19:05:00|23979.4|23964.4|23984.4|23964.4|23994.4|23969.4|23979.4|23959.4|23
1615403400000|2021-03-10 19:10:00|23989.4|23969.4|23984.4|23964.4|23989.4|23969.4|23984.4|23964.4|38
1615403700000|2021-03-10 19:15:00|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|23984.4|23964.4|10
1615404000000|2021-03-10 19:20:00|23984.4|23964.4|23989.4|23969.4|23989.4|23969.4|23979.4|23959.4|37
1615404300000|2021-03-10 19:25:00|23984.4|23964.4|23994.4|23979.4|23994.4|23979.4|23984.4|23964.4|22
1615404600000|2021-03-10 19:30:00|23989.4|23974.4|23994.4|23979.4|23994.4|23979.4|23989.4|23974.4|16
1615404900000|2021-03-10 19:35:00|23989.4|23974.4|23989.4|23974.4|23989.4|23974.4|23989.4|23974.4|10
1615405200000|2021-03-10 19:40:00|23994.4|23979.4|23989.4|23974.4|23994.4|23979.4|23984.4|23969.4|5
1615405500000|2021-03-10 19:45:00|23984.4|23969.4|23999.4|23984.4|23999.4|23984.4|23984.4|23969.4|19
1615405800000|2021-03-10 19:50:00|23994.4|23979.4|23999.4|23984.4|24004.4|23989.4|23994.4|23979.4|29
1615406100000|2021-03-10 19:55:00|||||||||10
1615406400000|2021-03-10 20:00:00|23994.4|23979.4|23984.4|23969.4|23999.4|23984.4|23984.4|23969.4|33
1615406700000|2021-03-10 20:05:00|23979.4|23964.4|23989.4|23974.4|23989.4|23974.4|23979.4|23964.4|14
1615407000000|2021-03-10 20:10:00|23984.4|23969.4|23989.4|23974.4|23989.4|23974.4|23984.4|23969.4|16
1615407300000|2021-03-10 20:15:00|23994.4|23979.4|23994.4|23979.4|23994.4|23979.4|23989.4|23974.4|6
1615407600000|2021-03-10 20:20:00|23999.4|23984.4|23999.4|23984.4|23999.4|23984.4|23999.4|23984.4|1
1615407900000|2021-03-10 20:25:00|23994.4|23979.4|23999.4|23984.4|23999.4|23984.4|23994.4|23979.4|8
1615408200000|2021-03-10 20:30:00|23994.4|23979.4|23989.4|23974.4|24009.4|23994.4|23989.4|23974.4|201
1615408500000|2021-03-10 20:35:00|23994.4|23979.4|24009.4|23994.4|24009.4|23994.4|23994.4|23979.4|14
1615408800000|2021-03-10 20:40:00|24004.4|23989.4|24004.4|23989.4|24004.4|23989.4|24004.4|23989.4|4
1615409100000|2021-03-10 20:45:00|24009.4|23994.4|24019.4|24004.4|24019.4|24004.4|24009.4|23994.4|20
1615409400000|2021-03-10 20:50:00|24014.4|23999.4|24004.4|23989.4|24014.4|23999.4|24004.4|23989.4|23
1615409700000|2021-03-10 20:55:00|23999.4|23984.4|24009.4|23994.4|24014.4|23999.4|23999.4|23984.4|31
1615410000000|2021-03-10 21:00:00|24010.3|23970.3|24046.5|24006.5|24047.8|24007.8|24008|23968|0
1615410300000|2021-03-10 21:05:00|24046.8|24006.8|24051|24011|24054.6|24014.6|24037.8|23997.8|0
1615410600000|2021-03-10 21:10:00|24051.2|24011.2|24059.8|24019.8|24061.6|24021.6|24049.7|24009.7|0
1615410900000|2021-03-10 21:15:00|24059.3|24019.3|24059.5|24019.5|24064.5|24024.5|24058.8|24018.8|0
1615411200000|2021-03-10 21:20:00|24060|24020|24056.8|24016.8|24060|24020|24056.2|24016.2|0
1615411500000|2021-03-10 21:25:00|24056.2|24016.2|24051.5|24011.5|24056.2|24016.2|24051.5|24011.5|0
1615411800000|2021-03-10 21:30:00|24051.3|24011.3|24053.9|24013.9|24055.2|24015.2|24047|24007|0
1615412100000|2021-03-10 21:35:00|24053.7|24013.7|24056.5|24016.5|24057.8|24017.8|24052.7|24012.7|0
1615412400000|2021-03-10 21:40:00|24056.7|24016.7|24056.5|24016.5|24057.8|24017.8|24055.2|24015.2|0
1615412700000|2021-03-10 21:45:00|24056.3|24016.3|24055.2|24015.2|24057.8|24017.8|24055.2|24015.2|0
1615413000000|2021-03-10 21:50:00|24055.4|24015.4|24060.8|24020.8|24062.1|24022.1|24055.2|24015.2|0
1615413300000|2021-03-10 21:55:00|24061.1|24021.1|24064.2|24024.2|24064.7|24024.7|24060.8|24020.8|0
1615413600000|2021-03-10 22:00:00|24061.5|24021.5|24063.6|24023.6|24064.7|24024.7|24061.5|24021.5|0
1615413900000|2021-03-10 22:05:00|24064.7|24024.7|24063.1|24023.1|24064.7|24024.7|24062.6|24022.6|0
1615414200000|2021-03-10 22:10:00|24064.2|24024.2|24063.6|24023.6|24064.2|24024.2|24062.6|24022.6|0
1615414500000|2021-03-10 22:15:00|24063.1|24023.1|24064.9|24024.9|24064.9|24024.9|24062.1|24022.1|0
1615414800000|2021-03-10 22:20:00|24066|24026|24053.6|24013.6|24066|24026|24053.6|24013.6|0
1615415100000|2021-03-10 22:25:00|24053|24013|24053|24013|24053|24013|24052.5|24012.5|0
1615415400000|2021-03-10 22:30:00|24052.5|24012.5|24053|24013|24054.6|24014.6|24052|24012|0
1615415700000|2021-03-10 22:35:00|24052.5|24012.5|24052.5|24012.5|24052.5|24012.5|24052.5|24012.5|0
1615416000000|2021-03-10 22:40:00|24053|24013|24052.5|24012.5|24053|24013|24051.5|24011.5|0
1615416300000|2021-03-10 22:45:00|24051.5|24011.5|24052.5|24012.5|24054.1|24014.1|24051.5|24011.5|0
1615416900000|2021-03-10 22:55:00|24052|24012|24053|24013|24053.6|24013.6|24051.5|24011.5|0
1615417200000|2021-03-10 23:00:00|24052.8|24012.8|24050.1|24010.1|24059.6|24019.6|24041.4|24001.4|0
1615417500000|2021-03-10 23:05:00|24050.4|24010.4|24047.1|24007.1|24052.7|24012.7|24043.9|24003.9|0
1615417800000|2021-03-10 23:10:00|24047.4|24007.4|24048.3|24008.3|24052.7|24012.7|24044.5|24004.5|0
1615418100000|2021-03-10 23:15:00|24048.2|24008.2|24043.9|24003.9|24053.3|24013.3|24042.6|24002.6|0
1615418400000|2021-03-10 23:20:00|24044|24004|24037.6|23997.6|24047.1|24007.1|24035.2|23995.2|0
1615418700000|2021-03-10 23:25:00|24037.5|23997.5|24037.6|23997.6|24039.5|23999.5|24034.5|23994.5|0
1615419000000|2021-03-10 23:30:00|24037.7|23997.7|24015.9|23975.9|24038.9|23998.9|24014.6|23974.6|0
1615419300000|2021-03-10 23:35:00|24016|23976|24020.2|23980.2|24022.8|23982.8|24014.6|23974.6|0
1615419600000|2021-03-10 23:40:00|24020.1|23980.1|24020.2|23980.2|24022.8|23982.8|24018.9|23978.9|0
1615419900000|2021-03-10 23:45:00|24020.3|23980.3|24014.6|23974.6|24021.5|23981.5|24014.6|23974.6|0
1615420200000|2021-03-10 23:50:00|24014.5|23974.5|24002.7|23962.7|24014.6|23974.6|24002.1|23962.1|0
1615420500000|2021-03-10 23:55:00|24002.8|23962.8|24002.1|23962.1|24006.4|23966.4|24002.1|23962.1|0
1615420800000|2021-03-11 00:00:00|24002.3|23962.3|24009|23969|24015.9|23975.9|24002.3|23962.3|0
1615421100000|2021-03-11 00:05:00|24009.2|23969.2|24013.3|23973.3|24014|23974|24002.1|23962.1|0
1615421400000|2021-03-11 00:10:00|24013.1|23973.1|24005.1|23965.1|24013.3|23973.3|24005.1|23965.1|0
1615421700000|2021-03-11 00:15:00|24005.4|23965.4|23971|23931|24006.4|23966.4|23970.7|23930.7|0
1615422000000|2021-03-11 00:20:00|23972.1|23932.1|23976.3|23936.3|23977.1|23937.1|23970.6|23930.6|0
1615422300000|2021-03-11 00:25:00|23976.2|23936.2|23970.9|23930.9|23976.6|23936.6|23970.3|23930.3|0
1615422600000|2021-03-11 00:30:00|23970.8|23930.8|23976.6|23936.6|23976.6|23936.6|23970.7|23930.7|0
1615422900000|2021-03-11 00:35:00|23976.7|23936.7|23983|23943|23983.2|23943.2|23970.9|23930.9|0
1615423200000|2021-03-11 00:40:00|23982.8|23942.8|23970.6|23930.6|23983|23943|23970.4|23930.4|0
1615423500000|2021-03-11 00:45:00|23970.4|23930.4|23974|23934|23976.9|23936.9|23970.4|23930.4|0
1615423800000|2021-03-11 00:50:00|23975|23935|23957.1|23917.1|23976.8|23936.8|23956.8|23916.8|0
1615424100000|2021-03-11 00:55:00|23956.9|23916.9|23972.4|23932.4|23975|23935|23956.9|23916.9|0
1615424400000|2021-03-11 01:00:00|23973.5|23933.5|23969.9|23929.9|23975.7|23935.7|23966.4|23926.4|0
1615424700000|2021-03-11 01:05:00|23969.8|23929.8|23988.1|23948.1|23988.1|23948.1|23969.7|23929.7|0
1615425000000|2021-03-11 01:10:00|23988|23948|23988.5|23948.5|23994.3|23954.3|23987.9|23947.9|0
1615425300000|2021-03-11 01:15:00|23988.4|23948.4|23993.8|23953.8|24000.5|23960.5|23981.9|23941.9|0
1615425600000|2021-03-11 01:20:00|23992.8|23952.8|23994|23954|24000.2|23960.2|23987.8|23947.8|0
1615425900000|2021-03-11 01:25:00|23995|23955|23999.7|23959.7|24000.3|23960.3|23993.8|23953.8|0
1615426200000|2021-03-11 01:30:00|23999.6|23959.6|23989.2|23949.2|24006.1|23966.1|23988.4|23948.4|0
1615426500000|2021-03-11 01:35:00|23989.3|23949.3|23994.6|23954.6|24006.8|23966.8|23989.2|23949.2|0
1615426800000|2021-03-11 01:40:00|23995.6|23955.6|23987.6|23947.6|24000.5|23960.5|23987.5|23947.5|0
1615427100000|2021-03-11 01:45:00|23987.8|23947.8|24026|23986|24026.3|23986.3|23987.6|23947.6|0
1615427400000|2021-03-11 01:50:00|24026.2|23986.2|24027.5|23987.5|24033.4|23993.4|24020.9|23980.9|0
1615427700000|2021-03-11 01:55:00|24027.6|23987.6|24040.8|24000.8|24041.1|24001.1|24027.6|23987.6|0
1615428000000|2021-03-11 02:00:00|24040.9|24000.9|24041.6|24001.6|24041.6|24001.6|24035.1|23995.1|0
1615428300000|2021-03-11 02:05:00|24041.4|24001.4|24035.8|23995.8|24041.9|24001.9|24029.6|23989.6|0
1615428600000|2021-03-11 02:10:00|24036|23996|24029.6|23989.6|24036.3|23996.3|24029.5|23989.5|0
1615428900000|2021-03-11 02:15:00|24029.8|23989.8|24030.1|23990.1|24035.9|23995.9|24029.5|23989.5|0
1615429200000|2021-03-11 02:20:00|24031.1|23991.1|24036.6|23996.6|24042.6|24002.6|24031.1|23991.1|0
1615429500000|2021-03-11 02:25:00|24036.4|23996.4|24057.3|24017.3|24057.3|24017.3|24030.6|23990.6|0
1615429800000|2021-03-11 02:30:00|24057.5|24017.5|24057.5|24017.5|24063.5|24023.5|24054.1|24014.1|0
1615430100000|2021-03-11 02:35:00|24057.6|24017.6|24051.1|24011.1|24057.6|24017.6|24051|24011|0
1615430400000|2021-03-11 02:40:00|24051|24011|24051.3|24011.3|24051.4|24011.4|24051|24011|0
1615430700000|2021-03-11 02:45:00|24051.4|24011.4|24051|24011|24051.7|24011.7|24050.8|24010.8|0
1615431000000|2021-03-11 02:50:00|24051.1|24011.1|24056.6|24016.6|24056.6|24016.6|24050.4|24010.4|0
1615431300000|2021-03-11 02:55:00|24056.5|24016.5|24051|24011|24057|24017|24050.4|24010.4|0
1615431600000|2021-03-11 03:00:00|24051.1|24011.1|24050.5|24010.5|24056.9|24016.9|24050.5|24010.5|0
1615431900000|2021-03-11 03:05:00|24050.7|24010.7|24050.7|24010.7|24057|24017|24050.2|24010.2|0
1615432200000|2021-03-11 03:10:00|24050.5|24010.5|24057.6|24017.6|24057.8|24017.8|24050.5|24010.5|0
1615432500000|2021-03-11 03:15:00|24057.5|24017.5|24051.7|24011.7|24058.5|24018.5|24051.6|24011.6|0
1615432800000|2021-03-11 03:20:00|24051.9|24011.9|24051.7|24011.7|24054.7|24014.7|24051.4|24011.4|0
1615433100000|2021-03-11 03:25:00|24051.6|24011.6|24065.4|24025.4|24065.6|24025.6|24051.4|24011.4|0
1615433400000|2021-03-11 03:30:00|24065.3|24025.3|24052.4|24012.4|24065.4|24025.4|24052.4|24012.4|0
1615433700000|2021-03-11 03:35:00|24052.5|24012.5|24057.8|24017.8|24063.9|24023.9|24052.2|24012.2|0
1615434000000|2021-03-11 03:40:00|24058|24018|24051.6|24011.6|24058|24018|24051|24011|0
1615434300000|2021-03-11 03:45:00|24051.8|24011.8|24054.6|24014.6|24057.5|24017.5|24051.3|24011.3|0
1615434600000|2021-03-11 03:50:00|24054.5|24014.5|24051.2|24011.2|24054.6|24014.6|24048.2|24008.2|0
1615434900000|2021-03-11 03:55:00|24051.3|24011.3|24051.2|24011.2|24051.5|24011.5|24045.3|24005.3|0
1615435200000|2021-03-11 04:00:00|24049.1|24009.1|24045.4|24005.4|24051.3|24011.3|24045.3|24005.3|0
1615435500000|2021-03-11 04:05:00|24045.6|24005.6|24045.6|24005.6|24051.6|24011.6|24045.3|24005.3|0
1615435800000|2021-03-11 04:10:00|24045.4|24005.4|24039.2|23999.2|24045.4|24005.4|24039.2|23999.2|0
1615436100000|2021-03-11 04:15:00|24039.1|23999.1|24039.4|23999.4|24045.2|24005.2|24038.9|23998.9|0
1615436400000|2021-03-11 04:20:00|24039.3|23999.3|24039.8|23999.8|24045.6|24005.6|24039.3|23999.3|0
1615436700000|2021-03-11 04:25:00|24039.7|23999.7|24039.5|23999.5|24045.7|24005.7|24039.5|23999.5|0
1615437000000|2021-03-11 04:30:00|24039.7|23999.7|24045.9|24005.9|24045.9|24005.9|24039.5|23999.5|0
1615437300000|2021-03-11 04:35:00|24044.8|24004.8|24046.5|24006.5|24049.4|24009.4|24043.1|24003.1|0
1615437600000|2021-03-11 04:40:00|24046.4|24006.4|24046.9|24006.9|24052.9|24012.9|24046.2|24006.2|0
1615437900000|2021-03-11 04:45:00|24047|24007|24040.5|24000.5|24053.2|24013.2|24040.3|24000.3|0
1615438200000|2021-03-11 04:50:00|24040.4|24000.4|24040.2|24000.2|24046.4|24006.4|24040|24000|0
1615438500000|2021-03-11 04:55:00|24040.3|24000.3|24046.7|24006.7|24052.5|24012.5|24040.2|24000.2|0
1615438800000|2021-03-11 05:00:00|24046.5|24006.5|24052.3|24012.3|24052.7|24012.7|24040.3|24000.3|0
1615439100000|2021-03-11 05:05:00|24052.2|24012.2|24058.7|24018.7|24059|24019|24046.4|24006.4|0
1615439400000|2021-03-11 05:10:00|24058.9|24018.9|24055.5|24015.5|24059|24019|24052.2|24012.2|0
1615439700000|2021-03-11 05:15:00|24054.4|24014.4|24058.4|24018.4|24058.6|24018.6|24052.4|24012.4|0
1615440000000|2021-03-11 05:20:00|24058.3|24018.3|24058.3|24018.3|24058.6|24018.6|24052.2|24012.2|0
1615440300000|2021-03-11 05:25:00|24058.2|24018.2|24052.5|24012.5|24058.3|24018.3|24046.8|24006.8|0
1615440600000|2021-03-11 05:30:00|24052.7|24012.7|24058.9|24018.9|24059.4|24019.4|24052.5|24012.5|0
1615440900000|2021-03-11 05:35:00|24058.7|24018.7|24053.2|24013.2|24059.4|24019.4|24053|24013|0
1615441200000|2021-03-11 05:40:00|24053.3|24013.3|24047.3|24007.3|24053.5|24013.5|24047.3|24007.3|0
1615441500000|2021-03-11 05:45:00|24047.4|24007.4|24047.4|24007.4|24053.3|24013.3|24047|24007|0
1615441800000|2021-03-11 05:50:00|24047.5|24007.5|24046.8|24006.8|24053.5|24013.5|24046.8|24006.8|0
1615442100000|2021-03-11 05:55:00|24047|24007|24046.7|24006.7|24047.1|24007.1|24040.5|24000.5|0
1615442400000|2021-03-11 06:00:00|24045.6|24005.6|24046.4|24006.4|24046.4|24006.4|24034.3|23994.3|0
1615442700000|2021-03-11 06:05:00|24046.5|24006.5|24040.8|24000.8|24046.8|24006.8|24040.5|24000.5|0
1615443000000|2021-03-11 06:10:00|24040.9|24000.9|24033.8|23993.8|24047.1|24007.1|24033.7|23993.7|0
1615443300000|2021-03-11 06:15:00|24033.7|23993.7|24034.3|23994.3|24034.7|23994.7|24033.7|23993.7|0
1615443600000|2021-03-11 06:20:00|24034.2|23994.2|24040.5|24000.5|24040.6|24000.6|24034.1|23994.1|0
1615443900000|2021-03-11 06:25:00|24040.6|24000.6|24052.9|24012.9|24056|24016|24040.5|24000.5|0
1615444200000|2021-03-11 06:30:00|24053|24013|24052.2|24012.2|24059|24019|24052.2|24012.2|0
1615444500000|2021-03-11 06:35:00|24052.3|24012.3|24053.3|24013.3|24053.3|24013.3|24052.3|24012.3|0
1615444800000|2021-03-11 06:40:00|24053.1|24013.1|24065.4|24025.4|24065.5|24025.5|24053|24013|0
1615445100000|2021-03-11 06:45:00|24065.5|24025.5|24077.7|24037.7|24078.4|24038.4|24065.5|24025.5|0
1615445400000|2021-03-11 06:50:00|24077.6|24037.6|24072|24032|24077.9|24037.9|24065.9|24025.9|0
1615445700000|2021-03-11 06:55:00|24072.1|24032.1|24078.7|24038.7|24078.7|24038.7|24069|24029|0
1615446000000|2021-03-11 07:00:00|24080.8|24040.8|24054.4|24039.4|24087.7|24054.4|24054.4|24027|94
1615446300000|2021-03-11 07:05:00|24059.4|24044.4|24054.4|24039.4|24059.4|24044.4|24054.4|24039.4|27
1615446600000|2021-03-11 07:10:00|24059.4|24044.4|24059.4|24044.4|24064.4|24049.4|24059.4|24044.4|27
1615446900000|2021-03-11 07:15:00|24064.4|24049.4|24059.4|24044.4|24069.4|24054.4|24059.4|24044.4|33
1615447200000|2021-03-11 07:20:00|24054.4|24039.4|24044.4|24029.4|24059.4|24044.4|24044.4|24029.4|31
1615447500000|2021-03-11 07:25:00|24054.4|24039.4|24054.4|24039.4|24054.4|24039.4|24049.4|24034.4|31
1615447800000|2021-03-11 07:30:00|24049.4|24034.4|24039.4|24024.4|24049.4|24034.4|24039.4|24024.4|25
1615448100000|2021-03-11 07:35:00|24034.4|24019.4|24034.4|24019.4|24034.4|24019.4|24029.4|24014.4|39
1615448400000|2021-03-11 07:40:00|24044.4|24029.4|24034.4|24019.4|24044.4|24029.4|24034.4|24019.4|9
1615448700000|2021-03-11 07:45:00|24029.4|24014.4|24034.4|24019.4|24039.4|24024.4|24029.4|24014.4|7
1615449000000|2021-03-11 07:50:00|24039.4|24024.4|24034.4|24019.4|24039.4|24024.4|24029.4|24014.4|39
1615449300000|2021-03-11 07:55:00|24039.4|24024.4|24039.4|24024.4|24044.4|24029.4|24034.4|24019.4|63
1615449600000|2021-03-11 08:00:00|24044.4|24029.4|24099.4|24084.4|24104.4|24089.4|24009.4|23994.4|669
1615449900000|2021-03-11 08:05:00|24104.4|24089.4|24134.4|24119.4|24149.4|24134.4|24084.4|24069.4|797
1615450200000|2021-03-11 08:10:00|24129.4|24114.4|24109.4|24094.4|24144.4|24129.4|24109.4|24094.4|433
1615450500000|2021-03-11 08:15:00|24114.4|24099.4|24139.4|24124.4|24144.4|24129.4|24104.4|24089.4|302
1615450800000|2021-03-11 08:20:00|24134.4|24119.4|24109.4|24094.4|24139.4|24124.4|24104.4|24089.4|198
1615451100000|2021-03-11 08:25:00|24104.4|24089.4|24139.4|24124.4|24159.4|24144.4|24104.4|24089.4|316
1615451400000|2021-03-11 08:30:00|24134.4|24119.4|24124.4|24109.4|24139.4|24124.4|24114.4|24099.4|249
1615451700000|2021-03-11 08:35:00|24119.4|24104.4|24134.4|24119.4|24134.4|24119.4|24114.4|24099.4|127
1615452000000|2021-03-11 08:40:00|24136.3|24121.3|24156.3|24141.3|24161.3|24146.3|24126.3|24111.3|185
1615452300000|2021-03-11 08:45:00|24161.3|24146.3|24136.3|24121.3|24166.3|24151.3|24136.3|24121.3|299
1615452600000|2021-03-11 08:50:00|24141.3|24126.3|24146.3|24131.3|24151.3|24136.3|24136.3|24121.3|80
1615452900000|2021-03-11 08:55:00|24151.3|24136.3|24166.3|24151.3|24171.3|24156.3|24141.3|24126.3|238
1615453200000|2021-03-11 09:00:00|24171.3|24156.3|24171.3|24156.3|24201.3|24186.3|24166.3|24151.3|352
1615453500000|2021-03-11 09:05:00|24166.3|24151.3|24186.3|24171.3|24196.3|24181.3|24161.3|24146.3|121
1615453800000|2021-03-11 09:10:00|24191.3|24176.3|24176.3|24161.3|24196.3|24181.3|24176.3|24161.3|254
1615454100000|2021-03-11 09:15:00|24171.3|24156.3|24161.3|24146.3|24176.3|24161.3|24151.3|24136.3|137
1615454400000|2021-03-11 09:20:00|24166.3|24151.3|24161.3|24146.3|24171.3|24156.3|24151.3|24136.3|170
1615454700000|2021-03-11 09:25:00|24166.3|24151.3|24161.3|24146.3|24176.3|24161.3|24161.3|24146.3|111
1615455000000|2021-03-11 09:30:00|24156.3|24141.3|24151.3|24136.3|24161.3|24146.3|24141.3|24126.3|204
1615455300000|2021-03-11 09:35:00|24146.3|24131.3|24146.3|24131.3|24156.3|24141.3|24141.3|24126.3|199
1615455600000|2021-03-11 09:40:00|24141.3|24126.3|24131.3|24116.3|24146.3|24131.3|24116.3|24101.3|231
1615455900000|2021-03-11 09:45:00|24126.3|24111.3|24106.3|24091.3|24136.3|24121.3|24106.3|24091.3|242
1615456200000|2021-03-11 09:50:00|24111.3|24096.3|24126.3|24111.3|24131.3|24116.3|24101.3|24086.3|193
1615456500000|2021-03-11 09:55:00|24121.3|24106.3|24106.3|24091.3|24121.3|24106.3|24096.3|24081.3|234
1615456800000|2021-03-11 10:00:00|24111.3|24096.3|24121.3|24106.3|24131.3|24116.3|24111.3|24096.3|109
1615457100000|2021-03-11 10:05:00|24116.3|24101.3|24101.3|24086.3|24116.3|24101.3|24096.3|24081.3|94
1615457400000|2021-03-11 10:10:00|24096.3|24081.3|24081.3|24066.3|24096.3|24081.3|24081.3|24066.3|124
1615457700000|2021-03-11 10:15:00|24086.3|24071.3|24096.3|24081.3|24101.3|24086.3|24081.3|24066.3|119
1615458000000|2021-03-11 10:20:00|24091.3|24076.3|24106.3|24091.3|24106.3|24091.3|24091.3|24076.3|90
1615458300000|2021-03-11 10:25:00|24111.3|24096.3|24096.3|24081.3|24116.3|24101.3|24096.3|24081.3|88
1615458600000|2021-03-11 10:30:00|24091.3|24076.3|24076.3|24061.3|24091.3|24076.3|24071.3|24056.3|117
1615458900000|2021-03-11 10:35:00|24071.3|24056.3|24091.3|24076.3|24091.3|24076.3|24071.3|24056.3|62
1615459200000|2021-03-11 10:40:00|24101.3|24086.3|24116.3|24101.3|24126.3|24111.3|24101.3|24086.3|140
1615459500000|2021-03-11 10:45:00|24111.3|24096.3|24131.3|24116.3|24131.3|24116.3|24101.3|24086.3|70
1615459800000|2021-03-11 10:50:00|24136.3|24121.3|24126.3|24111.3|24136.3|24121.3|24126.3|24111.3|80
1615460100000|2021-03-11 10:55:00|24131.3|24116.3|24131.3|24116.3|24131.3|24116.3|24121.3|24106.3|69
1615460400000|2021-03-11 11:00:00|24126.3|24111.3|24111.3|24096.3|24126.3|24111.3|24111.3|24096.3|79
1615460700000|2021-03-11 11:05:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24111.3|24096.3|93
1615461000000|2021-03-11 11:10:00|24141.3|24126.3|24146.3|24131.3|24151.3|24136.3|24136.3|24121.3|177
1615461300000|2021-03-11 11:15:00|24141.3|24126.3|24171.3|24156.3|24171.3|24156.3|24136.3|24121.3|271
1615461600000|2021-03-11 11:20:00|24166.3|24151.3|24141.3|24126.3|24171.3|24156.3|24141.3|24126.3|110
1615461900000|2021-03-11 11:25:00|24146.3|24131.3|24121.3|24106.3|24146.3|24131.3|24116.3|24101.3|97
1615462200000|2021-03-11 11:30:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24111.3|24096.3|124
1615462500000|2021-03-11 11:35:00|24131.3|24116.3|24146.3|24131.3|24146.3|24131.3|24131.3|24116.3|70
1615462800000|2021-03-11 11:40:00|24151.3|24136.3|24156.3|24141.3|24161.3|24146.3|24146.3|24131.3|61
1615463100000|2021-03-11 11:45:00|24161.3|24146.3|24171.3|24156.3|24171.3|24156.3|24161.3|24146.3|134
1615463400000|2021-03-11 11:50:00|24166.3|24151.3|24166.3|24151.3|24181.3|24166.3|24161.3|24146.3|197
1615463700000|2021-03-11 11:55:00|24171.3|24156.3|24161.3|24146.3|24171.3|24156.3|24156.3|24141.3|140
1615464000000|2021-03-11 12:00:00|24156.3|24141.3|24151.3|24136.3|24161.3|24146.3|24151.3|24136.3|119
1615464300000|2021-03-11 12:05:00|24156.3|24141.3|24146.3|24131.3|24156.3|24141.3|24146.3|24131.3|41
1615464600000|2021-03-11 12:10:00|24151.3|24136.3|24146.3|24131.3|24156.3|24141.3|24146.3|24131.3|60
1615464900000|2021-03-11 12:15:00|24141.3|24126.3|24136.3|24121.3|24141.3|24126.3|24131.3|24116.3|59
1615465200000|2021-03-11 12:20:00|24131.3|24116.3|24131.3|24116.3|24141.3|24126.3|24126.3|24111.3|109
1615465500000|2021-03-11 12:25:00|24136.3|24121.3|24146.3|24131.3|24146.3|24131.3|24131.3|24116.3|78
1615465800000|2021-03-11 12:30:00|24151.3|24136.3|24141.3|24126.3|24156.3|24141.3|24136.3|24121.3|274
1615466100000|2021-03-11 12:35:00|24131.3|24116.3|24141.3|24126.3|24146.3|24131.3|24131.3|24116.3|74
1615466400000|2021-03-11 12:40:00|24140.1|24125.1|24145.1|24130.1|24150.1|24135.1|24140.1|24125.1|22
1615466700000|2021-03-11 12:45:00|24150.1|24135.1|24185.1|24170.1|24195.1|24180.1|24150.1|24135.1|453
1615467000000|2021-03-11 12:50:00|24190.1|24175.1|24155.1|24140.1|24190.1|24175.1|24155.1|24140.1|138
1615467300000|2021-03-11 12:55:00|24160.1|24145.1|24205.1|24190.1|24210.1|24195.1|24145.1|24130.1|504
1615467600000|2021-03-11 13:00:00|24200.1|24185.1|24225.1|24210.1|24230.1|24215.1|24200.1|24185.1|254
1615467900000|2021-03-11 13:05:00|24220.1|24205.1|24215.1|24200.1|24220.1|24205.1|24195.1|24180.1|207
1615468200000|2021-03-11 13:10:00|24210.1|24195.1|24185.1|24170.1|24210.1|24195.1|24185.1|24170.1|169
1615468500000|2021-03-11 13:15:00|24175.1|24160.1|24170.1|24155.1|24180.1|24165.1|24165.1|24150.1|135
1615468800000|2021-03-11 13:20:00|24160.1|24145.1|24160.1|24145.1|24175.1|24160.1|24150.1|24135.1|142
1615469100000|2021-03-11 13:25:00|24165.1|24150.1|24170.1|24155.1|24175.1|24160.1|24160.1|24145.1|74
1615469400000|2021-03-11 13:30:00|24175.1|24160.1|24155.1|24140.1|24175.1|24160.1|24155.1|24140.1|114
1615469700000|2021-03-11 13:35:00|24160.1|24145.1|24135.1|24120.1|24160.1|24145.1|24135.1|24120.1|170
1615470000000|2021-03-11 13:40:00|24130.1|24115.1|24145.1|24130.1|24145.1|24130.1|24120.1|24105.1|157
1615470300000|2021-03-11 13:45:00|24140.1|24125.1|24130.1|24115.1|24140.1|24125.1|24115.1|24100.1|140
1615470600000|2021-03-11 13:50:00|24125.1|24110.1|24130.1|24115.1|24130.1|24115.1|24110.1|24095.1|73
1615470900000|2021-03-11 13:55:00|24125.1|24110.1|24130.1|24115.1|24140.1|24125.1|24125.1|24110.1|55
1615471200000|2021-03-11 14:00:00|24125.1|24110.1|24110.1|24095.1|24130.1|24115.1|24110.1|24095.1|193
1615471500000|2021-03-11 14:05:00|24115.1|24100.1|24090.1|24075.1|24115.1|24100.1|24050.1|24035.1|396
1615471800000|2021-03-11 14:10:00|24095.1|24080.1|24110.1|24095.1|24125.1|24110.1|24085.1|24070.1|139
1615472100000|2021-03-11 14:15:00|24115.1|24100.1|24155.1|24140.1|24155.1|24140.1|24110.1|24095.1|161
1615472400000|2021-03-11 14:20:00|24160.1|24145.1|24150.1|24135.1|24165.1|24150.1|24145.1|24130.1|88
1615472700000|2021-03-11 14:25:00|24155.1|24140.1|24150.1|24135.1|24160.1|24145.1|24140.1|24125.1|81
1615473000000|2021-03-11 14:30:00|24160.1|24145.1|24105.1|24090.1|24165.1|24150.1|24105.1|24090.1|283
1615473300000|2021-03-11 14:35:00|24110.1|24095.1|24075.1|24060.1|24120.1|24105.1|24070.1|24055.1|266
1615473600000|2021-03-11 14:40:00|24080.1|24065.1|24050.1|24035.1|24085.1|24070.1|24050.1|24035.1|210
1615473900000|2021-03-11 14:45:00|24045.1|24030.1|24080.1|24065.1|24090.1|24075.1|24040.1|24025.1|281
1615474200000|2021-03-11 14:50:00|24085.1|24070.1|24105.1|24090.1|24105.1|24090.1|24075.1|24060.1|257
1615474500000|2021-03-11 14:55:00|24110.1|24095.1|24110.1|24095.1|24130.1|24115.1|24105.1|24090.1|200
1615474800000|2021-03-11 15:00:00|24115.1|24100.1|24115.1|24100.1|24140.1|24125.1|24115.1|24100.1|328
1615475100000|2021-03-11 15:05:00|24120.1|24105.1|24120.1|24105.1|24120.1|24105.1|24100.1|24085.1|97
1615475400000|2021-03-11 15:10:00|24118.1|24103.1|24108.1|24093.1|24123.1|24108.1|24103.1|24088.1|81
1615475700000|2021-03-11 15:15:00|24103.1|24088.1|24103.1|24088.1|24133.1|24118.1|24103.1|24088.1|224
1615476000000|2021-03-11 15:20:00|24108.1|24093.1|24138.1|24123.1|24148.1|24133.1|24103.1|24088.1|256
1615476300000|2021-03-11 15:25:00|24143.1|24128.1|24153.1|24138.1|24153.1|24138.1|24138.1|24123.1|452
1615476600000|2021-03-11 15:30:00|24148.1|24133.1|24148.1|24133.1|24153.1|24138.1|24138.1|24123.1|106
1615476900000|2021-03-11 15:35:00|24143.1|24128.1|24153.1|24138.1|24163.1|24148.1|24133.1|24118.1|123
1615477200000|2021-03-11 15:40:00|24158.1|24143.1|24163.1|24148.1|24168.1|24153.1|24148.1|24133.1|350
1615477500000|2021-03-11 15:45:00|24168.1|24153.1|24173.1|24158.1|24178.1|24163.1|24158.1|24143.1|92
1615477800000|2021-03-11 15:50:00|24178.1|24163.1|24173.1|24158.1|24178.1|24163.1|24173.1|24158.1|405
1615478100000|2021-03-11 15:55:00|24168.1|24153.1|24153.1|24138.1|24178.1|24163.1|24153.1|24138.1|113
1615478400000|2021-03-11 16:00:00|24158.1|24143.1|24163.1|24148.1|24163.1|24148.1|24148.1|24133.1|265
1615478700000|2021-03-11 16:05:00|24158.1|24143.1|24153.1|24138.1|24158.1|24143.1|24143.1|24128.1|155
1615479000000|2021-03-11 16:10:00|24158.1|24143.1|24158.1|24143.1|24168.1|24153.1|24153.1|24138.1|126
1615479300000|2021-03-11 16:15:00|24153.1|24138.1|24168.1|24153.1|24168.1|24153.1|24153.1|24138.1|135
1615479600000|2021-03-11 16:20:00|24178.1|24163.1|24158.1|24143.1|24178.1|24163.1|24158.1|24143.1|193
1615479900000|2021-03-11 16:25:00|24163.1|24148.1|24148.1|24133.1|24163.1|24148.1|24143.1|24128.1|357
1615480200000|2021-03-11 16:30:00|24153.1|24138.1|24133.1|24118.1|24173.1|24158.1|24133.1|24118.1|641
1615480500000|2021-03-11 16:35:00|24138.1|24123.1|24138.1|24123.1|24158.1|24143.1|24133.1|24118.1|487
1615480800000|2021-03-11 16:40:00|24133.1|24118.1|24133.1|24118.1|24138.1|24123.1|24133.1|24118.1|35
1615481100000|2021-03-11 16:45:00|24128.1|24113.1|24133.1|24118.1|24143.1|24128.1|24128.1|24113.1|43
1615481400000|2021-03-11 16:50:00|24138.1|24123.1|24138.1|24118.1|24143.1|24123.1|24138.1|24118.1|15
1615481700000|2021-03-11 16:55:00|24133.1|24113.1|24123.1|24103.1|24133.1|24113.1|24123.1|24103.1|63
1615482000000|2021-03-11 17:00:00|24118.1|24098.1|24133.1|24113.1|24133.1|24113.1|24118.1|24093.1|85
1615482300000|2021-03-11 17:05:00|24128.1|24108.1|24143.1|24123.1|24143.1|24123.1|24128.1|24108.1|44
1615482600000|2021-03-11 17:10:00|24138.1|24118.1|24143.1|24118.1|24143.1|24123.1|24133.1|24113.1|35
1615482900000|2021-03-11 17:15:00|24138.1|24123.1|24143.1|24118.1|24143.1|24123.1|24138.1|24113.1|10
1615483200000|2021-03-11 17:20:00|24138.1|24123.1|24138.1|24118.1|24138.1|24123.1|24138.1|24118.1|11
1615483500000|2021-03-11 17:25:00|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|24138.1|24118.1|9
1615483800000|2021-03-11 17:30:00|24148.1|24128.1|24148.1|24123.1|24148.1|24128.1|24143.1|24123.1|12
1615484100000|2021-03-11 17:35:00|24143.1|24128.1|24153.1|24128.1|24153.1|24128.1|24143.1|24128.1|5
1615484400000|2021-03-11 17:40:00|24148.1|24133.1|24138.1|24118.1|24153.1|24133.1|24138.1|24118.1|36
1615484700000|2021-03-11 17:45:00|24143.1|24123.1|24153.1|24128.1|24153.1|24133.1|24138.1|24123.1|8
1615485000000|2021-03-11 17:50:00|24148.1|24123.1|24148.1|24123.1|24153.1|24128.1|24143.1|24118.1|9
1615485300000|2021-03-11 17:55:00|24153.1|24128.1|24153.1|24128.1|24153.1|24133.1|24148.1|24123.1|10
1615485600000|2021-03-11 18:00:00|24148.1|24123.1|24158.1|24133.1|24158.1|24138.1|24148.1|24123.1|4
1615485900000|2021-03-11 18:05:00|24163.1|24138.1|24148.1|24123.1|24168.1|24148.1|24148.1|24123.1|19
1615486200000|2021-03-11 18:10:00|24143.1|24128.1|24148.1|24128.1|24158.1|24133.1|24143.1|24123.1|11
1615486500000|2021-03-11 18:15:00|24153.1||24148.1||24153.1||24148.1||2
1615486800000|2021-03-11 18:20:00|24153.1|24123.1|24143.1|24123.1|24153.1|24123.1|24143.1|24123.1|7
1615487100000|2021-03-11 18:25:00|24138.1|24118.1|24143.1|24123.1|24148.1|24123.1|24138.1|24118.1|3
1615487400000|2021-03-11 18:30:00|24148.1|24128.1|24138.1|24113.1|24148.1|24128.1|24133.1|24113.1|7
1615487700000|2021-03-11 18:35:00|24143.1|24118.1|24143.1|24118.1|24143.1|24118.1|24138.1|24118.1|5
1615488000000|2021-03-11 18:40:00|24138.1|24123.1|24138.1|24113.1|24143.1|24123.1|24133.1|24113.1|6
1615488300000|2021-03-11 18:45:00|24143.1|24118.1|24148.1|24128.1|24158.1|24138.1|24143.1|24113.1|78
1615488600000|2021-03-11 18:50:00|24143.1|24123.1|24148.1|24128.1|24153.1|24128.1|24143.1|24123.1|2
1615488900000|2021-03-11 18:55:00|24143.1|24123.1|24138.1|24118.1|24148.1|24123.1|24138.1|24118.1|8
1615489200000|2021-03-11 19:00:00|24143.1|24123.1|24153.1|24128.1|24153.1|24133.1|24143.1|24118.1|8
1615489500000|2021-03-11 19:05:00|24148.1|24133.1|24153.1|24128.1|24153.1|24133.1|24148.1|24128.1|0
1615489800000|2021-03-11 19:10:00|24148.1|24123.1|24153.1|24128.1|24153.1|24128.1|24148.1|24123.1|2
1615490100000|2021-03-11 19:15:00|24148.1|24133.1|24153.1|24133.1|24158.1|24138.1|24148.1|24128.1|7
1615490400000|2021-03-11 19:20:00|24158.1|24138.1|24173.1|24148.1|24173.1|24148.1|24153.1|24133.1|39
1615490700000|2021-03-11 19:25:00|24168.1|24143.1|24168.1|24153.1|24173.1|24153.1|24163.1|24138.1|20
1615491300000|2021-03-11 19:35:00|24163.1|24148.1|24148.1|24133.1|24163.1|24148.1|24143.1|24128.1|32
1615491600000|2021-03-11 19:40:00|||||||||2
1615491900000|2021-03-11 19:45:00|24143.1|24128.1|24138.1|24123.1|24143.1|24128.1|24138.1|24123.1|3
1615492200000|2021-03-11 19:50:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|2
1615492500000|2021-03-11 19:55:00|24138.1|24123.1|24133.1|24118.1|24138.1|24123.1|24133.1|24118.1|6
1615492800000|2021-03-11 20:00:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|2
1615493100000|2021-03-11 20:05:00|24133.1|24118.1|24133.1|24118.1|24133.1|24118.1|24133.1|24118.1|1
1615493400000|2021-03-11 20:10:00|||||||||1
1615493700000|2021-03-11 20:15:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|1
1615494000000|2021-03-11 20:20:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|2
1615494300000|2021-03-11 20:25:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|5
1615494600000|2021-03-11 20:30:00|24128.1|24113.1|24128.1|24113.1|24128.1|24113.1|24128.1|24113.1|4
1615494900000|2021-03-11 20:35:00|24133.1|24118.1|24138.1|24123.1|24138.1|24123.1|24133.1|24118.1|7
1615495200000|2021-03-11 20:40:00|||||||||24
1615495500000|2021-03-11 20:45:00|||||||||3
1615495800000|2021-03-11 20:50:00|24143.1|24128.1|24133.1|24118.1|24143.1|24128.1|24133.1|24118.1|14
1615496100000|2021-03-11 20:55:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24133.1|24118.1|20
1615496400000|2021-03-11 21:00:00|24156.8|24116.8|24142.8|24102.8|24157.2|24117.2|24139.7|24099.7|0
1615496700000|2021-03-11 21:05:00|24142.5|24102.5|24155|24115|24155|24115|24138.6|24098.6|0
1615497000000|2021-03-11 21:10:00|24154.7|24114.7|24149.2|24109.2|24155|24115|24142.9|24102.9|0
1615497300000|2021-03-11 21:15:00|24148.7|24108.7|24148.2|24108.2|24150.8|24110.8|24147.6|24107.6|0
1615497600000|2021-03-11 21:20:00|24148.7|24108.7|24146.1|24106.1|24149.7|24109.7|24146.1|24106.1|0
1615497900000|2021-03-11 21:25:00|24146.6|24106.6|24146.9|24106.9|24150.5|24110.5|24145.3|24105.3|0
1615498200000|2021-03-11 21:30:00|24146.6|24106.6|24141|24101|24146.6|24106.6|24137.2|24097.2|0
1615498500000|2021-03-11 21:35:00|24140.8|24100.8|24139.7|24099.7|24141|24101|24138.5|24098.5|0
1615498800000|2021-03-11 21:40:00|24140|24100|24142.8|24102.8|24145.4|24105.4|24138.5|24098.5|0
1615499100000|2021-03-11 21:45:00|24142.6|24102.6|24138.9|24098.9|24142.8|24102.8|24137.6|24097.6|0
1615499400000|2021-03-11 21:50:00|24138.6|24098.6|24132.8|24092.8|24140.1|24100.1|24132.8|24092.8|0
1615499700000|2021-03-11 21:55:00|24133|24093|24136.8|24096.8|24139.1|24099.1|24127.1|24087.1|0
1615500000000|2021-03-11 22:00:00|24137.8|24097.8|24138.8|24098.8|24139.9|24099.9|24137.3|24097.3|0
1615500300000|2021-03-11 22:05:00|24138.3|24098.3|24139.9|24099.9|24141.5|24101.5|24138.3|24098.3|0
1615500600000|2021-03-11 22:10:00|24140.4|24100.4|24139.9|24099.9|24140.4|24100.4|24138.3|24098.3|0
1615500900000|2021-03-11 22:15:00|24138.8|24098.8|24139.4|24099.4|24139.9|24099.9|24137.3|24097.3|0
1615501200000|2021-03-11 22:20:00|24137.8|24097.8|24139.4|24099.4|24139.4|24099.4|24137.8|24097.8|0
1615501800000|2021-03-11 22:30:00|24139.9|24099.9|24139.9|24099.9|24139.9|24099.9|24139.4|24099.4|0
1615502100000|2021-03-11 22:35:00|24140.4|24100.4|24142|24102|24142|24102|24140.4|24100.4|0
1615502400000|2021-03-11 22:40:00|24143|24103|24142.5|24102.5|24143|24103|24142|24102|0
1615502700000|2021-03-11 22:45:00|24143|24103|24146.2|24106.2|24146.2|24106.2|24142.5|24102.5|0
1615503000000|2021-03-11 22:50:00|24145.1|24105.1|24144.1|24104.1|24145.1|24105.1|24144.1|24104.1|0
1615503300000|2021-03-11 22:55:00|24143.6|24103.6|24147.8|24107.8|24147.8|24107.8|24143.6|24103.6|0
1615503600000|2021-03-11 23:00:00|24149.8|24109.8|24159.2|24119.2|24162.2|24122.2|24144.7|24104.7|0
1615503900000|2021-03-11 23:05:00|24159.3|24119.3|24161|24121|24161|24121|24156.6|24116.6|0
1615504200000|2021-03-11 23:10:00|24160.7|24120.7|24176.1|24136.1|24176.7|24136.7|24159.2|24119.2|0
1615504500000|2021-03-11 23:15:00|24176.3|24136.3|24174.3|24134.3|24178.6|24138.6|24174.3|24134.3|0
1615504800000|2021-03-11 23:20:00|24174.4|24134.4|24179.6|24139.6|24180.9|24140.9|24174.3|24134.3|0
1615505100000|2021-03-11 23:25:00|24179.7|24139.7|24185.2|24145.2|24185.2|24145.2|24179.6|24139.6|0
1615505400000|2021-03-11 23:30:00|24185.1|24145.1|24196|24156|24196|24156|24182.1|24142.1|0
1615505700000|2021-03-11 23:35:00|24195.7|24155.7|24192.1|24152.1|24196|24156|24190.9|24150.9|0
1615506000000|2021-03-11 23:40:00|24192.4|24152.4|24189.1|24149.1|24196|24156|24189.1|24149.1|0
1615506300000|2021-03-11 23:45:00|24189.2|24149.2|24186.5|24146.5|24193.4|24153.4|24186.5|24146.5|0
1615506600000|2021-03-11 23:50:00|24186.3|24146.3|24182.1|24142.1|24187.8|24147.8|24178.3|24138.3|0
1615506900000|2021-03-11 23:55:00|24181.9|24141.9|24173.1|24133.1|24186.5|24146.5|24171.8|24131.8|0
1615507200000|2021-03-12 00:00:00|24173.3|24133.3|24191.3|24151.3|24191.3|24151.3|24169.3|24129.3|0
1615507500000|2021-03-12 00:05:00|24191.5|24151.5|24192.1|24152.1|24196.4|24156.4|24184|24144|0
1615507800000|2021-03-12 00:10:00|24191.9|24151.9|24178.3|24138.3|24191.9|24151.9|24173.3|24133.3|0
1615508100000|2021-03-12 00:15:00|24178.1|24138.1|24171.5|24131.5|24183.9|24143.9|24165.5|24125.5|0
1615508400000|2021-03-12 00:20:00|24171.6|24131.6|24159|24119|24171.7|24131.7|24159|24119|0
1615508700000|2021-03-12 00:25:00|24158.9|24118.9|24165.3|24125.3|24165.8|24125.8|24158.5|24118.5|0
1615509000000|2021-03-12 00:30:00|24165.2|24125.2|24153.6|24113.6|24165.2|24125.2|24153.2|24113.2|0
1615509300000|2021-03-12 00:35:00|24153.5|24113.5|24171.5|24131.5|24177.6|24137.6|24153.5|24113.5|0
1615509600000|2021-03-12 00:40:00|24171.7|24131.7|24178.3|24138.3|24183.9|24143.9|24171.7|24131.7|0
1615509900000|2021-03-12 00:45:00|24178.5|24138.5|24172.3|24132.3|24181.3|24141.3|24165.8|24125.8|0
1615510200000|2021-03-12 00:50:00|24173.3|24133.3|24174.8|24134.8|24177.6|24137.6|24171.4|24131.4|0
1615510500000|2021-03-12 00:55:00|24174.6|24134.6|24171.1|24131.1|24177.3|24137.3|24165.5|24125.5|0
1615510800000|2021-03-12 01:00:00|24170|24130|24179.9|24139.9|24183.1|24143.1|24165.3|24125.3|0
1615511100000|2021-03-12 01:05:00|24180.9|24140.9|24191.1|24151.1|24191.3|24151.3|24180.9|24140.9|0
1615511400000|2021-03-12 01:10:00|24191.2|24151.2|24185.2|24145.2|24196.9|24156.9|24185.2|24145.2|0
1615511700000|2021-03-12 01:15:00|24184.9|24144.9|24184.9|24144.9|24197|24157|24184.5|24144.5|0
1615512000000|2021-03-12 01:20:00|24185.1|24145.1|24178.9|24138.9|24191.1|24151.1|24178.6|24138.6|0
1615512300000|2021-03-12 01:25:00|24178.8|24138.8|24178.9|24138.9|24181.7|24141.7|24178.7|24138.7|0
1615512600000|2021-03-12 01:30:00|24178.8|24138.8|24173.1|24133.1|24179|24139|24166.9|24126.9|0
1615512900000|2021-03-12 01:35:00|24174.2|24134.2|24173|24133|24185.1|24145.1|24172.7|24132.7|0
1615513200000|2021-03-12 01:40:00|24172.9|24132.9|24173.6|24133.6|24173.6|24133.6|24167.1|24127.1|0
1615513500000|2021-03-12 01:45:00|24173.7|24133.7|24179.3|24139.3|24179.5|24139.5|24167.4|24127.4|0
1615513800000|2021-03-12 01:50:00|24179.5|24139.5|24167.3|24127.3|24179.5|24139.5|24167.3|24127.3|0
1615514100000|2021-03-12 01:55:00|24167.4|24127.4|24173.1|24133.1|24173.5|24133.5|24166.9|24126.9|0
1615514400000|2021-03-12 02:00:00|24173.3|24133.3|24171.4|24131.4|24179.5|24139.5|24167.3|24127.3|0
1615514700000|2021-03-12 02:05:00|24171.3|24131.3|24171.7|24131.7|24177.3|24137.3|24165.5|24125.5|0
1615515000000|2021-03-12 02:10:00|24171.6|24131.6|24184|24144|24184|24144|24171.4|24131.4|0
1615515300000|2021-03-12 02:15:00|24184.1|24144.1|24184.1|24144.1|24190.3|24150.3|24178.1|24138.1|0
1615515600000|2021-03-12 02:20:00|24184|24144|24158.3|24118.3|24184|24144|24158.3|24118.3|0
1615515900000|2021-03-12 02:25:00|24158.2|24118.2|24139.6|24099.6|24158.3|24118.3|24139.5|24099.5|0
1615516200000|2021-03-12 02:30:00|24139.7|24099.7|24145.6|24105.6|24145.8|24105.8|24133.5|24093.5|0
1615516500000|2021-03-12 02:35:00|24145.5|24105.5|24145.6|24105.6|24151.5|24111.5|24145|24105|0
1615516800000|2021-03-12 02:40:00|24145.5|24105.5|24145.1|24105.1|24152.1|24112.1|24139.5|24099.5|0
1615517100000|2021-03-12 02:45:00|24145|24105|24139.4|24099.4|24145.1|24105.1|24133.2|24093.2|0
1615517400000|2021-03-12 02:50:00|24139.2|24099.2|24138.8|24098.8|24139.4|24099.4|24132.7|24092.7|0
1615517700000|2021-03-12 02:55:00|24138.9|24098.9|24145.6|24105.6|24151.3|24111.3|24138.8|24098.8|0
1615518000000|2021-03-12 03:00:00|24145.7|24105.7|24145.6|24105.6|24151.8|24111.8|24139.4|24099.4|0
1615518300000|2021-03-12 03:05:00|24145.4|24105.4|24145.6|24105.6|24151.6|24111.6|24139.4|24099.4|0
1615518600000|2021-03-12 03:10:00|24145.7|24105.7|24151.6|24111.6|24151.6|24111.6|24145.6|24105.6|0
1615518900000|2021-03-12 03:15:00|24151.5|24111.5|24151.2|24111.2|24151.6|24111.6|24148.4|24108.4|0
1615519200000|2021-03-12 03:20:00|24151.3|24111.3|24161.2|24121.2|24161.2|24121.2|24148.4|24108.4|0
1615519500000|2021-03-12 03:25:00|24162.3|24122.3|24164.3|24124.3|24164.6|24124.6|24158.3|24118.3|0
1615519800000|2021-03-12 03:30:00|24164.2|24124.2|24158.1|24118.1|24170.4|24130.4|24152.4|24112.4|0
1615520100000|2021-03-12 03:35:00|24158|24118|24164.6|24124.6|24164.6|24124.6|24152.2|24112.2|0
1615520400000|2021-03-12 03:40:00|24164.5|24124.5|24164.8|24124.8|24164.8|24124.8|24158.6|24118.6|0
1615520700000|2021-03-12 03:45:00|24164.7|24124.7|24164.9|24124.9|24170.4|24130.4|24161.5|24121.5|0
1615521000000|2021-03-12 03:50:00|24164.8|24124.8|24171.1|24131.1|24176.9|24136.9|24164.8|24124.8|0
1615521300000|2021-03-12 03:55:00|24171.2|24131.2|24176.9|24136.9|24177|24137|24171|24131|0
1615521600000|2021-03-12 04:00:00|24177|24137|24182.9|24142.9|24185.9|24145.9|24177|24137|0
1615521900000|2021-03-12 04:05:00|24183.1|24143.1|24176.6|24136.6|24183.1|24143.1|24176.4|24136.4|0
1615522200000|2021-03-12 04:10:00|24176.4|24136.4|24182.6|24142.6|24182.8|24142.8|24176.3|24136.3|0
1615522500000|2021-03-12 04:15:00|24182.5|24142.5|24176.4|24136.4|24182.5|24142.5|24176.1|24136.1|0
1615522800000|2021-03-12 04:20:00|24176.3|24136.3|24179.2|24139.2|24182.7|24142.7|24176.1|24136.1|0
1615523100000|2021-03-12 04:25:00|24182|24142|24182.6|24142.6|24182.8|24142.8|24176.4|24136.4|0
1615523400000|2021-03-12 04:30:00|24182.7|24142.7|24189.3|24149.3|24189.3|24149.3|24182.7|24142.7|0
1615523700000|2021-03-12 04:35:00|24189.1|24149.1|24189.4|24149.4|24189.5|24149.5|24183.2|24143.2|0
1615524000000|2021-03-12 04:40:00|24189.3|24149.3|24189.6|24149.6|24189.7|24149.7|24189.2|24149.2|0
1615524300000|2021-03-12 04:45:00|24189.5|24149.5|24189.6|24149.6|24189.7|24149.7|24183.7|24143.7|0
1615524600000|2021-03-12 04:50:00|24189.7|24149.7|24189.6|24149.6|24195.5|24155.5|24189.3|24149.3|0
1615524900000|2021-03-12 04:55:00|24190.6|24150.6|24195.8|24155.8|24195.9|24155.9|24189.6|24149.6|0
1615525200000|2021-03-12 05:00:00|24195.9|24155.9|24201.7|24161.7|24202|24162|24189.6|24149.6|0
1615525500000|2021-03-12 05:05:00|24201.8|24161.8|24194.8|24154.8|24201.9|24161.9|24194.8|24154.8|0
1615525800000|2021-03-12 05:10:00|24194.7|24154.7|24189.1|24149.1|24194.7|24154.7|24182.9|24142.9|0
1615526100000|2021-03-12 05:15:00|24189|24149|24188.7|24148.7|24189.1|24149.1|24182.5|24142.5|0
1615526400000|2021-03-12 05:20:00|24188.5|24148.5|24182.8|24142.8|24188.5|24148.5|24176.6|24136.6|0
1615526700000|2021-03-12 05:25:00|24182.9|24142.9|24176.7|24136.7|24182.9|24142.9|24176.6|24136.6|0
1615527000000|2021-03-12 05:30:00|24176.6|24136.6|24171.3|24131.3|24182.8|24142.8|24170.8|24130.8|0
1615527300000|2021-03-12 05:35:00|24171.1|24131.1|24171.1|24131.1|24171.4|24131.4|24165.1|24125.1|0
1615527600000|2021-03-12 05:40:00|24171|24131|24164.8|24124.8|24171.1|24131.1|24164.6|24124.6|0
1615527900000|2021-03-12 05:45:00|24164.7|24124.7|24164.9|24124.9|24171.4|24131.4|24158.9|24118.9|0
1615528200000|2021-03-12 05:50:00|24164.8|24124.8|24158.3|24118.3|24171.1|24131.1|24158.1|24118.1|0
1615528500000|2021-03-12 05:55:00|24158.1|24118.1|24163.4|24123.4|24163.4|24123.4|24151.6|24111.6|0
1615528800000|2021-03-12 06:00:00|24163.5|24123.5|24172.1|24132.1|24175|24135|24162.9|24122.9|0
1615529100000|2021-03-12 06:05:00|24173.1|24133.1|24169.4|24129.4|24175.5|24135.5|24169.1|24129.1|0
1615529400000|2021-03-12 06:10:00|24169.3|24129.3|24162|24122|24175|24135|24156|24116|0
1615529700000|2021-03-12 06:15:00|24162.1|24122.1|24156.9|24116.9|24163.1|24123.1|24150.4|24110.4|0
1615530000000|2021-03-12 06:20:00|24157|24117|24150.5|24110.5|24157|24117|24150|24110|0
1615530300000|2021-03-12 06:25:00|24150.4|24110.4|24159.2|24119.2|24162.5|24122.5|24150.2|24110.2|0
1615530600000|2021-03-12 06:30:00|24158.2|24118.2|24162.9|24122.9|24163|24123|24156|24116|0
1615530900000|2021-03-12 06:35:00|24163|24123|24165.2|24125.2|24175.2|24135.2|24162.8|24122.8|0
1615531200000|2021-03-12 06:40:00|24165.3|24125.3|24162.7|24122.7|24168.6|24128.6|24162.5|24122.5|0
1615531500000|2021-03-12 06:45:00|24165.5|24125.5|24161.6|24121.6|24168.3|24128.3|24161.6|24121.6|0
1615531800000|2021-03-12 06:50:00|24161.5|24121.5|24160.4|24120.4|24167.2|24127.2|24155|24115|0
1615532100000|2021-03-12 06:55:00|24160.3|24120.3|24149.1|24109.1|24160.7|24120.7|24148.9|24108.9|0
1615532400000|2021-03-12 07:00:00|24148.9|24108.9|24153.1|24138.1|24169.1|24138.1|24138.1|24108.9|68
1615532700000|2021-03-12 07:05:00|24148.1|24133.1|24133.1|24118.1|24148.1|24133.1|24128.1|24113.1|15
1615533000000|2021-03-12 07:10:00|24128.1|24113.1|24113.1|24098.1|24128.1|24113.1|24113.1|24098.1|23
1615533300000|2021-03-12 07:15:00|24108.1|24093.1|24103.1|24088.1|24113.1|24098.1|24103.1|24088.1|29
1615533600000|2021-03-12 07:20:00|24098.1|24083.1|24108.1|24093.1|24108.1|24093.1|24098.1|24083.1|16
1615533900000|2021-03-12 07:25:00|24103.1|24088.1|24103.1|24088.1|24108.1|24093.1|24098.1|24083.1|22
1615534200000|2021-03-12 07:30:00|24093.1|24078.1|24098.1|24083.1|24103.1|24088.1|24093.1|24078.1|19
1615534500000|2021-03-12 07:35:00|24088.1|24073.1|24093.1|24078.1|24093.1|24078.1|24088.1|24073.1|31
1615534800000|2021-03-12 07:40:00|24098.1|24083.1|24093.1|24078.1|24103.1|24088.1|24088.1|24073.1|79
1615535100000|2021-03-12 07:45:00|24103.1|24088.1|24108.1|24093.1|24108.1|24093.1|24103.1|24088.1|14
1615535400000|2021-03-12 07:50:00|24103.1|24088.1|24103.1|24088.1|24103.1|24088.1|24098.1|24083.1|19
1615535700000|2021-03-12 07:55:00|24108.1|24093.1|24108.1|24093.1|24118.1|24103.1|24103.1|24088.1|56
1615536000000|2021-03-12 08:00:00|24118.1|24103.1|24068.1|24053.1|24138.1|24123.1|24053.1|24038.1|721
1615536300000|2021-03-12 08:05:00|24073.1|24058.1|24113.1|24098.1|24113.1|24098.1|24038.1|24023.1|501
1615536600000|2021-03-12 08:10:00|24108.1|24093.1|24098.1|24083.1|24123.1|24108.1|24078.1|24063.1|218
1615536900000|2021-03-12 08:15:00|24103.1|24088.1|24158.1|24143.1|24158.1|24143.1|24098.1|24083.1|303
1615537200000|2021-03-12 08:20:00|24163.1|24148.1|24153.1|24138.1|24178.1|24163.1|24138.1|24123.1|233
1615537500000|2021-03-12 08:25:00|24148.1|24133.1|24178.1|24163.1|24183.1|24168.1|24148.1|24133.1|177
1615537800000|2021-03-12 08:30:00|24173.1|24158.1|24133.1|24118.1|24173.1|24158.1|24108.1|24093.1|844
1615538100000|2021-03-12 08:35:00|24128.1|24113.1|24113.1|24098.1|24133.1|24118.1|24113.1|24098.1|74
1615538400000|2021-03-12 08:40:00|24117|24102|24132|24117|24137|24122|24117|24102|87
1615538700000|2021-03-12 08:45:00|24137|24122|24097|24082|24142|24127|24097|24082|119
1615539000000|2021-03-12 08:50:00|24102|24087|24112|24097|24112|24097|24067|24052|362
1615539300000|2021-03-12 08:55:00|24107|24092|24092|24077|24122|24107|24087|24072|152
1615539600000|2021-03-12 09:00:00|24082|24067|24082|24067|24092|24077|24072|24057|171
1615539900000|2021-03-12 09:05:00|24087|24072|24097|24082|24097|24082|24087|24072|158
1615540200000|2021-03-12 09:10:00|24092|24077|24067|24052|24097|24082|24067|24052|244
1615540500000|2021-03-12 09:15:00|24062|24047|24067|24052|24067|24052|24047|24032|241
1615540800000|2021-03-12 09:20:00|24072|24057|24027|24012|24072|24057|24027|24012|151
1615541100000|2021-03-12 09:25:00|24032|24017|24042|24027|24052|24037|24027|24012|144
1615541400000|2021-03-12 09:30:00|24047|24032|24042|24027|24047|24032|24032|24017|695
1615541700000|2021-03-12 09:35:00|24037|24022|24037|24022|24052|24037|24032|24017|105
1615542000000|2021-03-12 09:40:00|24042|24027|24067|24052|24067|24052|24037|24022|138
1615542300000|2021-03-12 09:45:00|24062|24047|24057|24042|24077|24062|24057|24042|174
1615542600000|2021-03-12 09:50:00|24062|24047|24042|24027|24062|24047|24027|24012|104
1615542900000|2021-03-12 09:55:00|24052|24037|24057|24042|24057|24042|24047|24032|82
1615543200000|2021-03-12 10:00:00|24062|24047|24057|24042|24072|24057|24052|24037|596
1615543500000|2021-03-12 10:05:00|24052|24037|24062|24047|24062|24047|24037|24022|145
1615543800000|2021-03-12 10:10:00|24067|24052|24057|24042|24072|24057|24047|24032|92
1615544100000|2021-03-12 10:15:00|24052|24037|24052|24037|24057|24042|24047|24032|62
1615544400000|2021-03-12 10:20:00|24047|24032|24057|24042|24057|24042|24047|24032|84
1615544700000|2021-03-12 10:25:00|24052|24037|24067|24052|24067|24052|24052|24037|135
1615545000000|2021-03-12 10:30:00|24062|24047|24087|24072|24092|24077|24062|24047|149
1615545300000|2021-03-12 10:35:00|24092|24077|24087|24072|24092|24077|24082|24067|132
1615545600000|2021-03-12 10:40:00|24092|24077|24097|24082|24097|24082|24082|24067|79
1615545900000|2021-03-12 10:45:00|24092|24077|24102|24087|24117|24102|24092|24077|134
1615546200000|2021-03-12 10:50:00|24107|24092|24117|24102|24122|24107|24107|24092|68
1615546500000|2021-03-12 10:55:00|24112|24097|24107|24092|24117|24102|24107|24092|68
1615546800000|2021-03-12 11:00:00|24102|24087|24087|24072|24102|24087|24077|24062|213
1615547100000|2021-03-12 11:05:00|24082|24067|24082|24067|24087|24072|24052|24037|148
1615547400000|2021-03-12 11:10:00|24077|24062|24072|24057|24077|24062|24062|24047|43
1615547700000|2021-03-12 11:15:00|24077|24062|24087|24072|24087|24072|24072|24057|106
1615548000000|2021-03-12 11:20:00|24082|24067|24087|24072|24087|24072|24077|24062|57
1615548300000|2021-03-12 11:25:00|24077|24062|24077|24062|24087|24072|24077|24062|49
1615548600000|2021-03-12 11:30:00|24072|24057|24067|24052|24077|24062|24062|24047|122
1615548900000|2021-03-12 11:35:00|24062|24047|24072|24057|24077|24062|24057|24042|89
1615549200000|2021-03-12 11:40:00|24067|24052|24067|24052|24072|24057|24067|24052|43
1615549500000|2021-03-12 11:45:00|24062|24047|24072|24057|24072|24057|24047|24032|114
1615549800000|2021-03-12 11:50:00|24077|24062|24097|24082|24097|24082|24072|24057|604
1615550100000|2021-03-12 11:55:00|24092|24077|24087|24072|24092|24077|24087|24072|1084
1615550400000|2021-03-12 12:00:00|24092|24077|24082|24067|24092|24077|24082|24067|1153
1615550700000|2021-03-12 12:05:00|24077|24062|24092|24077|24092|24077|24077|24062|47
1615551000000|2021-03-12 12:10:00|24087|24072|24082|24067|24087|24072|24082|24067|41
1615551300000|2021-03-12 12:15:00|24087|24072|24077|24062|24087|24072|24077|24062|56
1615551600000|2021-03-12 12:20:00|24082|24067|24087|24072|24092|24077|24077|24062|43
1615551900000|2021-03-12 12:25:00|24082|24067|24077|24062|24082|24067|24077|24062|29
1615552200000|2021-03-12 12:30:00|24072|24057|24077|24062|24082|24067|24072|24057|26
1615552500000|2021-03-12 12:35:00|24082|24067|24082|24067|24082|24067|24077|24062|56
1615552800000|2021-03-12 12:40:00|24081.7|24066.7|24096.7|24081.7|24101.7|24086.7|24081.7|24066.7|89
1615553100000|2021-03-12 12:45:00|24106.7|24091.7|24111.7|24096.7|24111.7|24096.7|24096.7|24081.7|163
1615553400000|2021-03-12 12:50:00|24116.7|24101.7|24121.7|24106.7|24126.7|24111.7|24116.7|24101.7|122
1615553700000|2021-03-12 12:55:00|24116.7|24101.7|24121.7|24106.7|24121.7|24106.7|24116.7|24101.7|37
1615554000000|2021-03-12 13:00:00|24116.7|24101.7|24121.7|24106.7|24126.7|24111.7|24116.7|24101.7|52
1615554300000|2021-03-12 13:05:00|24116.7|24101.7|24126.7|24111.7|24136.7|24121.7|24116.7|24101.7|117
1615554600000|2021-03-12 13:10:00|24131.7|24116.7|24116.7|24101.7|24131.7|24116.7|24116.7|24101.7|87
1615554900000|2021-03-12 13:15:00|24121.7|24106.7|24121.7|24106.7|24126.7|24111.7|24121.7|24106.7|68
1615555200000|2021-03-12 13:20:00|24126.7|24111.7|24126.7|24111.7|24126.7|24111.7|24121.7|24106.7|58
1615555500000|2021-03-12 13:25:00|24121.7|24106.7|24131.7|24116.7|24136.7|24121.7|24121.7|24106.7|110
1615555800000|2021-03-12 13:30:00|24141.7|24126.7|24121.7|24106.7|24151.7|24136.7|24121.7|24106.7|264
1615556100000|2021-03-12 13:35:00|24126.7|24111.7|24121.7|24106.7|24136.7|24121.7|24116.7|24101.7|65
1615556400000|2021-03-12 13:40:00|24116.7|24101.7|24101.7|24086.7|24121.7|24106.7|24101.7|24086.7|44
1615556700000|2021-03-12 13:45:00|24106.7|24091.7|24096.7|24081.7|24106.7|24091.7|24096.7|24081.7|65
1615557000000|2021-03-12 13:50:00|24101.7|24086.7|24111.7|24096.7|24111.7|24096.7|24101.7|24086.7|93
1615557300000|2021-03-12 13:55:00|24106.7|24091.7|24096.7|24081.7|24106.7|24091.7|24096.7|24081.7|61
1615557600000|2021-03-12 14:00:00|24101.7|24086.7|24086.7|24071.7|24101.7|24086.7|24081.7|24066.7|66
1615557900000|2021-03-12 14:05:00|24081.7|24066.7|24081.7|24066.7|24091.7|24076.7|24081.7|24066.7|62
1615558200000|2021-03-12 14:10:00|24076.7|24061.7|24071.7|24056.7|24076.7|24061.7|24061.7|24046.7|151
1615558500000|2021-03-12 14:15:00|24081.7|24066.7|24056.7|24041.7|24081.7|24066.7|24051.7|24036.7|113
1615558800000|2021-03-12 14:20:00|24061.7|24046.7|24071.7|24056.7|24071.7|24056.7|24056.7|24041.7|86
1615559100000|2021-03-12 14:25:00|24066.7|24051.7|24061.7|24046.7|24081.7|24066.7|24056.7|24041.7|93
1615559400000|2021-03-12 14:30:00|24056.7|24041.7|24091.7|24076.7|24096.7|24081.7|24056.7|24041.7|238
1615559700000|2021-03-12 14:35:00|24086.7|24071.7|24086.7|24071.7|24096.7|24081.7|24071.7|24056.7|251
1615560000000|2021-03-12 14:40:00|24091.7|24076.7|24101.7|24086.7|24111.7|24096.7|24086.7|24071.7|176
1615560300000|2021-03-12 14:45:00|24106.7|24091.7|24086.7|24071.7|24106.7|24091.7|24086.7|24071.7|116
1615560600000|2021-03-12 14:50:00|24091.7|24076.7|24096.7|24081.7|24096.7|24081.7|24086.7|24071.7|96
1615560900000|2021-03-12 14:55:00|24101.7|24086.7|24101.7|24086.7|24106.7|24091.7|24096.7|24081.7|82
1615561200000|2021-03-12 15:00:00|24106.7|24091.7|24101.7|24086.7|24116.7|24101.7|24096.7|24081.7|145
1615561500000|2021-03-12 15:05:00|24106.7|24091.7|24106.7|24091.7|24121.7|24106.7|24096.7|24081.7|502
1615561800000|2021-03-12 15:10:00|24104.6|24089.6|24089.6|24074.6|24114.6|24099.6|24084.6|24069.6|683
1615562100000|2021-03-12 15:15:00|24094.6|24079.6|24089.6|24074.6|24094.6|24079.6|24074.6|24059.6|351
1615562400000|2021-03-12 15:20:00|24084.6|24069.6|24064.6|24049.6|24084.6|24069.6|24054.6|24039.6|911
1615562700000|2021-03-12 15:25:00|24069.6|24054.6|24069.6|24054.6|24074.6|24059.6|24059.6|24044.6|717
1615563000000|2021-03-12 15:30:00|24074.6|24059.6|24094.6|24079.6|24099.6|24084.6|24069.6|24054.6|151
1615563300000|2021-03-12 15:35:00|24089.6|24074.6|24109.6|24094.6|24114.6|24099.6|24089.6|24074.6|162
1615563600000|2021-03-12 15:40:00|24104.6|24089.6|24114.6|24099.6|24114.6|24099.6|24094.6|24079.6|96
1615563900000|2021-03-12 15:45:00|24109.6|24094.6|24119.6|24104.6|24124.6|24109.6|24109.6|24094.6|106
1615564200000|2021-03-12 15:50:00|24124.6|24109.6|24109.6|24094.6|24124.6|24109.6|24099.6|24084.6|202
1615564500000|2021-03-12 15:55:00|24114.6|24099.6|24109.6|24094.6|24119.6|24104.6|24099.6|24084.6|196
1615564800000|2021-03-12 16:00:00|24114.6|24099.6|24094.6|24079.6|24124.6|24109.6|24094.6|24079.6|168
1615565100000|2021-03-12 16:05:00|24099.6|24084.6|24099.6|24084.6|24109.6|24094.6|24094.6|24079.6|550
1615565400000|2021-03-12 16:10:00|24104.6|24089.6|24099.6|24084.6|24114.6|24099.6|24099.6|24084.6|191
1615565700000|2021-03-12 16:15:00|24094.6|24079.6|24104.6|24089.6|24114.6|24099.6|24089.6|24074.6|728
1615566000000|2021-03-12 16:20:00|24109.6|24094.6|24109.6|24094.6|24124.6|24109.6|24104.6|24089.6|584
1615566300000|2021-03-12 16:25:00|24114.6|24099.6|24114.6|24099.6|24114.6|24099.6|24099.6|24084.6|177
1615566600000|2021-03-12 16:30:00|24096.8|24081.8|24101.8|24086.8|24116.8|24101.8|24091.8|24076.8|267
1615566900000|2021-03-12 16:35:00|24111.8|24096.8|24106.8|24091.8|24111.8|24096.8|24101.8|24086.8|90
1615567200000|2021-03-12 16:40:00|24101.8|24086.8|24106.8|24091.8|24106.8|24091.8|24101.8|24086.8|51
1615567500000|2021-03-12 16:45:00|24111.8|24096.8|24126.8|24111.8|24126.8|24111.8|24111.8|24096.8|63
1615567800000|2021-03-12 16:50:00|24131.8|24106.8|24131.8|24111.8|24141.8|24121.8|24131.8|24106.8|29
1615568100000|2021-03-12 16:55:00|24136.8|24116.8|24136.8|24116.8|24136.8|24116.8|24131.8|24106.8|45
1615568400000|2021-03-12 17:00:00|24131.8|24111.8|24136.8|24111.8|24141.8|24121.8|24131.8|24106.8|54
1615568700000|2021-03-12 17:05:00|24131.8|24106.8|24131.8|24111.8|24136.8|24116.8|24126.8|24106.8|5
1615569000000|2021-03-12 17:10:00|24126.8|24106.8|24131.8|24111.8|24131.8|24111.8|24126.8|24106.8|4
1615569300000|2021-03-12 17:15:00|24136.8|24116.8|24131.8|24111.8|24136.8|24116.8|24131.8|24111.8|24
1615569600000|2021-03-12 17:20:00|24136.8|24116.8|24136.8|24111.8|24136.8|24116.8|24136.8|24111.8|25
1615569900000|2021-03-12 17:25:00|24131.8|24116.8|24136.8|24116.8|24136.8|24116.8|24131.8|24111.8|17
1615570200000|2021-03-12 17:30:00|24131.8|24111.8|24141.8|24121.8|24141.8|24121.8|24131.8|24111.8|16
1615570500000|2021-03-12 17:35:00|24136.8|24116.8|24141.8|24116.8|24141.8|24121.8|24136.8|24116.8|5
1615570800000|2021-03-12 17:40:00|24136.8|24121.8|24136.8|24116.8|24136.8|24121.8|24131.8|24111.8|15
1615571100000|2021-03-12 17:45:00|24141.8|24121.8|24141.8|24116.8|24141.8|24121.8|24131.8|24111.8|13
1615571400000|2021-03-12 17:50:00|24136.8|24111.8|24131.8|24111.8|24136.8|24111.8|24126.8|24106.8|22
1615571700000|2021-03-12 17:55:00|24126.8|24106.8|24126.8|24106.8|24131.8|24111.8|24126.8|24106.8|10
1615572000000|2021-03-12 18:00:00|24121.8|24101.8|24126.8|24106.8|24126.8|24106.8|24121.8|24101.8|32
1615572300000|2021-03-12 18:05:00|24131.8|24101.8|24131.8|24106.8|24131.8|24111.8|24131.8|24101.8|11
1615572600000|2021-03-12 18:10:00|24126.8|24101.8|24126.8|24101.8|24126.8|24106.8|24121.8|24101.8|36
1615572900000|2021-03-12 18:15:00|24131.8|24106.8|24131.8|24111.8|24131.8|24111.8|24131.8|24106.8|2
1615573200000|2021-03-12 18:20:00|24136.8|24116.8|24136.8|24111.8|24136.8|24116.8|24131.8|24111.8|8
1615573500000|2021-03-12 18:25:00||24116.8||24116.8||24116.8||24116.8|1
1615573800000|2021-03-12 18:30:00|24141.8|24121.8|24141.8|24116.8|24141.8|24126.8|24141.8|24116.8|24
1615574100000|2021-03-12 18:35:00|24136.8|24121.8|24136.8|24116.8|24141.8|24121.8|24136.8|24116.8|3
1615574400000|2021-03-12 18:40:00|24131.8|24111.8|24136.8|24116.8|24136.8|24116.8|24131.8|24111.8|5
1615574700000|2021-03-12 18:45:00|24131.8|24111.8|24136.8|24111.8|24136.8|24116.8|24131.8|24111.8|3
1615575000000|2021-03-12 18:50:00|24141.8|24116.8|24141.8|24116.8|24141.8|24116.8|24141.8|24116.8|10
1615575300000|2021-03-12 18:55:00|24136.8|24111.8|24136.8|24111.8|24136.8|24116.8|24136.8|24111.8|8
1615575600000|2021-03-12 19:00:00|24131.8|24116.8|24136.8|24116.8|24141.8|24116.8|24131.8|24116.8|3
1615575900000|2021-03-12 19:05:00|24141.8|24121.8|24141.8|24121.8|24141.8|24121.8|24136.8|24121.8|4
1615576200000|2021-03-12 19:10:00|24136.8|24116.8|24141.8|24121.8|24141.8|24121.8|24136.8|24116.8|6
1615576500000|2021-03-12 19:15:00|24136.8|24116.8|24141.8|24121.8|24141.8|24121.8|24136.8|24116.8|1
1615576800000|2021-03-12 19:20:00|24136.8|24116.8|24136.8|24116.8|24141.8|24121.8|24136.8|24116.8|12
1615577100000|2021-03-12 19:25:00||24111.8||24121.8||24121.8||24111.8|5
1615577700000|2021-03-12 19:35:00|||||||||4
1615578600000|2021-03-12 19:50:00|24141.8|24126.8|24141.8|24126.8|24141.8|24126.8|24141.8|24126.8|5
1615579800000|2021-03-12 20:10:00|24146.8|24131.8|24146.8|24131.8|24151.8|24136.8|24146.8|24131.8|33
1615580100000|2021-03-12 20:15:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|11
1615580400000|2021-03-12 20:20:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|3
1615580700000|2021-03-12 20:25:00|24161.8|24146.8|24161.8|24146.8|24161.8|24146.8|24161.8|24146.8|6
1615581000000|2021-03-12 20:30:00|24166.8|24151.8|24161.8|24146.8|24171.8|24156.8|24161.8|24146.8|20
1615581300000|2021-03-12 20:35:00|24171.8|24156.8|24176.8|24161.8|24186.8|24171.8|24171.8|24156.8|20
1615581600000|2021-03-12 20:40:00|24181.8|24166.8|24181.8|24166.8|24181.8|24166.8|24181.8|24166.8|38
1615581900000|2021-03-12 20:45:00|24186.8|24171.8|24186.8|24171.8|24186.8|24171.8|24186.8|24171.8|9
1615582200000|2021-03-12 20:50:00|24191.8|24176.8|24181.8|24166.8|24191.8|24176.8|24181.8|24166.8|20
1615582500000|2021-03-12 20:55:00|24186.8|24171.8|24226.8|24211.8|24226.8|24211.8|24186.8|24171.8|33
1615582800000|2021-03-12 21:00:00|24219.5|24179.5|24245.4|24205.4|24253.2|24213.2|24217.5|24177.5|0
1615583100000|2021-03-12 21:05:00|24245.3|24205.3|24238.5|24198.5|24245.4|24205.4|24235.9|24195.9|0
1615583400000|2021-03-12 21:10:00|24238.7|24198.7|24229.7|24189.7|24239.8|24199.8|24223.7|24183.7|0
1615583700000|2021-03-12 21:15:00|24230|24190|24223.3|24183.3|24231.5|24191.5|24220.1|24180.1|0
1615584000000|2021-03-12 21:20:00|24222.7|24182.7|24221.9|24181.9|24224.3|24184.3|24221.9|24181.9|0
1615584300000|2021-03-12 21:25:00|24219.2|24179.2|24220.3|24180.3|24220.8|24180.8|24218.7|24178.7|0
1615584600000|2021-03-12 21:30:00|24219.8|24179.8|24213.4|24173.4|24220.3|24180.3|24206.4|24166.4|0
1615584900000|2021-03-12 21:35:00|24213.1|24173.1|24215.9|24175.9|24219|24179|24210.8|24170.8|0
1615585200000|2021-03-12 21:40:00|24215.7|24175.7|24214.9|24174.9|24217.7|24177.7|24213.4|24173.4|0
1615585500000|2021-03-12 21:45:00|24215.9|24175.9|24210.8|24170.8|24217.7|24177.7|24210.8|24170.8|0
1615585800000|2021-03-12 21:50:00|24211|24171|24213.4|24173.4|24220.3|24180.3|24210.8|24170.8|0
1615586100000|2021-03-12 21:55:00|24213.6|24173.6|24211.1|24171.1|24215.9|24175.9|24206.9|24166.9|0
1615759200000|2021-03-14 22:00:00|24261.9|24221.9|24261.9|24221.9|24265.1|24225.1|24260|24220|0
1615759500000|2021-03-14 22:05:00|24261.8|24221.8|24245.7|24205.7|24262.6|24222.6|24245|24205|0
1615759800000|2021-03-14 22:10:00|24245.8|24205.8|24235.4|24195.4|24247|24207|24223|24183|0
1615760100000|2021-03-14 22:15:00|24235.2|24195.2|24229.7|24189.7|24239.8|24199.8|24225.4|24185.4|0
1615760400000|2021-03-14 22:20:00|24230|24190|24226|24186|24232.9|24192.9|24225.4|24185.4|0
1615760700000|2021-03-14 22:25:00|24225.9|24185.9|24230.7|24190.7|24233.2|24193.2|24225.4|24185.4|0
1615761000000|2021-03-14 22:30:00|24230.4|24190.4|24213.7|24173.7|24233.2|24193.2|24205.5|24165.5|0
1615761300000|2021-03-14 22:35:00|24213.9|24173.9|24223.7|24183.7|24223.7|24183.7|24213.1|24173.1|0
1615761600000|2021-03-14 22:40:00|24224|24184|24221.9|24181.9|24225|24185|24216.8|24176.8|0
1615761900000|2021-03-14 22:45:00|24222.2|24182.2|24220.7|24180.7|24225|24185|24219.4|24179.4|0
1615762200000|2021-03-14 22:50:00|24220.5|24180.5|24218.5|24178.5|24221.3|24181.3|24214.2|24174.2|0
1615762500000|2021-03-14 22:55:00|24218.6|24178.6|24233.6|24193.6|24236.2|24196.2|24218.5|24178.5|0
1615762800000|2021-03-14 23:00:00|24233.5|24193.5|24246.2|24206.2|24247.5|24207.5|24231.1|24191.1|0
1615763100000|2021-03-14 23:05:00|24246|24206|24245.5|24205.5|24250|24210|24239.3|24199.3|0
1615763400000|2021-03-14 23:10:00|24245.7|24205.7|24248.1|24208.1|24257.6|24217.6|24243.8|24203.8|0
1615763700000|2021-03-14 23:15:00|24248|24208|24242.5|24202.5|24252|24212|24242.5|24202.5|0
1615764000000|2021-03-14 23:20:00|24242.7|24202.7|24253.8|24213.8|24254.4|24214.4|24242.7|24202.7|0
1615764300000|2021-03-14 23:25:00|24253.6|24213.6|24256.3|24216.3|24262|24222|24251.3|24211.3|0
1615764600000|2021-03-14 23:30:00|24256.6|24216.6|24264.5|24224.5|24264.5|24224.5|24253.8|24213.8|0
1615764900000|2021-03-14 23:35:00|24264.3|24224.3|24270.2|24230.2|24272.1|24232.1|24258.9|24218.9|0
1615765200000|2021-03-14 23:40:00|24269.9|24229.9|24259.9|24219.9|24274.9|24234.9|24258.6|24218.6|0
1615765500000|2021-03-14 23:45:00|24259.8|24219.8|24263.8|24223.8|24263.8|24223.8|24251.7|24211.7|0
1615765800000|2021-03-14 23:50:00|24263.6|24223.6|24254.3|24214.3|24265.6|24225.6|24254.3|24214.3|0
1615766100000|2021-03-14 23:55:00|24254.4|24214.4|24251.7|24211.7|24255.6|24215.6|24248.6|24208.6|0
1615766400000|2021-03-15 00:00:00|24251.5|24211.5|24245|24205|24255.6|24215.6|24241.7|24201.7|0
1615766700000|2021-03-15 00:05:00|24246.1|24206.1|24248.8|24208.8|24255.6|24215.6|24243|24203|0
1615767000000|2021-03-15 00:10:00|24249.3|24209.3|24243.8|24203.8|24257.5|24217.5|24241.2|24201.2|0
1615767300000|2021-03-15 00:15:00|24243.6|24203.6|24218.3|24178.3|24243.8|24203.8|24215|24175|0
1615767600000|2021-03-15 00:20:00|24212.7|24172.7|24207.4|24167.4|24218.3|24178.3|24206.3|24166.3|0
1615767900000|2021-03-15 00:25:00|24207.2|24167.2|24210.6|24170.6|24213.8|24173.8|24207.1|24167.1|0
1615768200000|2021-03-15 00:30:00|24210.7|24170.7|24220.1|24180.1|24220.1|24180.1|24207.5|24167.5|0
1615768500000|2021-03-15 00:35:00|24220.3|24180.3|24202.1|24162.1|24220.3|24180.3|24201.5|24161.5|0
1615768800000|2021-03-15 00:40:00|24201.9|24161.9|24176.1|24136.1|24202.2|24162.2|24170.2|24130.2|0
1615769100000|2021-03-15 00:45:00|24176.2|24136.2|24163.5|24123.5|24176.5|24136.5|24157.6|24117.6|0
1615769400000|2021-03-15 00:50:00|24162.5|24122.5|24169.7|24129.7|24170|24130|24157.6|24117.6|0
1615769700000|2021-03-15 00:55:00|24169.6|24129.6|24181.4|24141.4|24181.5|24141.5|24169.4|24129.4|0
1615770000000|2021-03-15 01:00:00|24182.4|24142.4|24193.9|24153.9|24205.6|24165.6|24181.2|24141.2|0
1615770300000|2021-03-15 01:05:00|24194.1|24154.1|24199.8|24159.8|24205.7|24165.7|24193.9|24153.9|0
1615770600000|2021-03-15 01:10:00|24200|24160|24200|24160|24205.7|24165.7|24193.5|24153.5|0
1615770900000|2021-03-15 01:15:00|24200.1|24160.1|24217.7|24177.7|24217.8|24177.8|24200|24160|0
1615771200000|2021-03-15 01:20:00|24217.6|24177.6|24189.1|24149.1|24218.1|24178.1|24188.7|24148.7|0
1615771500000|2021-03-15 01:25:00|24188.9|24148.9|24189.2|24149.2|24190|24150|24177.4|24137.4|0
1615771800000|2021-03-15 01:30:00|24189.4|24149.4|24183.2|24143.2|24195.7|24155.7|24177.1|24137.1|0
1615772100000|2021-03-15 01:35:00|24183|24143|24176.3|24136.3|24183.1|24143.1|24170.8|24130.8|0
1615772400000|2021-03-15 01:40:00|24176.2|24136.2|24188.3|24148.3|24188.4|24148.4|24164.1|24124.1|0
1615772700000|2021-03-15 01:45:00|24187.2|24147.2|24194.2|24154.2|24194.5|24154.5|24182.3|24142.3|0
1615773000000|2021-03-15 01:50:00|24194.3|24154.3|24199.8|24159.8|24199.9|24159.9|24181.9|24141.9|0
1615773300000|2021-03-15 01:55:00|24199.6|24159.6|24200.1|24160.1|24202.7|24162.7|24190.5|24150.5|0
1615773600000|2021-03-15 02:00:00|24200.2|24160.2|24212.4|24172.4|24212.5|24172.5|24200.1|24160.1|0
1615773900000|2021-03-15 02:05:00|24212.2|24172.2|24206.6|24166.6|24212.5|24172.5|24206.3|24166.3|0
1615774200000|2021-03-15 02:10:00|24206.5|24166.5|24206.8|24166.8|24206.8|24166.8|24200.5|24160.5|0
1615774500000|2021-03-15 02:15:00|24206.6|24166.6|24188.6|24148.6|24206.8|24166.8|24188.1|24148.1|0
1615774800000|2021-03-15 02:20:00|24188.5|24148.5|24188.1|24148.1|24194|24154|24187.5|24147.5|0
1615775100000|2021-03-15 02:25:00|24188.2|24148.2|24187.5|24147.5|24188.2|24148.2|24181.6|24141.6|0
1615775400000|2021-03-15 02:30:00|24187.4|24147.4|24187.8|24147.8|24193.7|24153.7|24181.3|24141.3|0
1615775700000|2021-03-15 02:35:00|24187.7|24147.7|24175|24135|24187.7|24147.7|24172.2|24132.2|0
1615776000000|2021-03-15 02:40:00|24175.1|24135.1|24172.3|24132.3|24181|24141|24169.2|24129.2|0
1615776300000|2021-03-15 02:45:00|24171.3|24131.3|24163.3|24123.3|24181|24141|24163.3|24123.3|0
1615776600000|2021-03-15 02:50:00|24163.2|24123.2|24163.4|24123.4|24170|24130|24157|24117|0
1615776900000|2021-03-15 02:55:00|24163.3|24123.3|24163.5|24123.5|24169.9|24129.9|24163.2|24123.2|0
1615777200000|2021-03-15 03:00:00|24163.4|24123.4|24175.6|24135.6|24175.6|24135.6|24163.4|24123.4|0
1615777500000|2021-03-15 03:05:00|24175.5|24135.5|24159.7|24119.7|24175.5|24135.5|24150.7|24110.7|0
1615777800000|2021-03-15 03:10:00|24158.6|24118.6|24162.9|24122.9|24168.8|24128.8|24156.6|24116.6|0
1615778100000|2021-03-15 03:15:00|24160.1|24120.1|24150.5|24110.5|24163.4|24123.4|24150.2|24110.2|0
1615778400000|2021-03-15 03:20:00|24150.4|24110.4|24150.7|24110.7|24156.6|24116.6|24144.4|24104.4|0
1615778700000|2021-03-15 03:25:00|24150.6|24110.6|24156.3|24116.3|24159.7|24119.7|24150.4|24110.4|0
1615779000000|2021-03-15 03:30:00|24156.4|24116.4|24147.7|24107.7|24156.4|24116.4|24144.8|24104.8|0
1615779300000|2021-03-15 03:35:00|24146.7|24106.7|24156.6|24116.6|24156.7|24116.7|24144.8|24104.8|0
1615779600000|2021-03-15 03:40:00|24158.7|24118.7|24159.7|24119.7|24168.7|24128.7|24156.5|24116.5|0
1615779900000|2021-03-15 03:45:00|24160.7|24120.7|24162.6|24122.6|24162.8|24122.8|24156.6|24116.6|0
1615780200000|2021-03-15 03:50:00|24162.8|24122.8|24156.7|24116.7|24162.8|24122.8|24156.3|24116.3|0
1615780500000|2021-03-15 03:55:00|24156.6|24116.6|24162.4|24122.4|24162.9|24122.9|24156.3|24116.3|0
1615780800000|2021-03-15 04:00:00|24162.5|24122.5|24161.9|24121.9|24162.6|24122.6|24159.1|24119.1|0
1615781100000|2021-03-15 04:05:00|24162|24122|24149.1|24109.1|24162.2|24122.2|24149.1|24109.1|0
1615781400000|2021-03-15 04:10:00|24149.3|24109.3|24149|24109|24152.1|24112.1|24148.9|24108.9|0
1615781700000|2021-03-15 04:15:00|24148.9|24108.9|24155.2|24115.2|24155.4|24115.4|24148.8|24108.8|0
1615782000000|2021-03-15 04:20:00|24155|24115|24155.5|24115.5|24161.2|24121.2|24155|24115|0
1615782300000|2021-03-15 04:25:00|24174.9|24134.9|24187|24147|24187.2|24147.2|24174.7|24134.7|0
1615782600000|2021-03-15 04:30:00|24186.9|24146.9|24187.3|24147.3|24193.2|24153.2|24186.8|24146.8|0
1615782900000|2021-03-15 04:35:00|24187.2|24147.2|24187.1|24147.1|24187.3|24147.3|24180.8|24140.8|0
1615783200000|2021-03-15 04:40:00|24187.2|24147.2|24193.2|24153.2|24193.4|24153.4|24180.9|24140.9|0
1615783500000|2021-03-15 04:45:00|24193.4|24153.4|24193.4|24153.4|24193.7|24153.7|24193.2|24153.2|0
1615783800000|2021-03-15 04:50:00|24193.5|24153.5|24199.4|24159.4|24199.6|24159.6|24193.2|24153.2|0
1615784100000|2021-03-15 04:55:00|24199.6|24159.6|24193.4|24153.4|24199.7|24159.7|24187.8|24147.8|0
1615784400000|2021-03-15 05:00:00|24193.5|24153.5|24187.3|24147.3|24199.5|24159.5|24187.2|24147.2|0
1615784700000|2021-03-15 05:05:00|24187.2|24147.2|24180.6|24140.6|24187.3|24147.3|24180.3|24140.3|0
1615785000000|2021-03-15 05:10:00|24179.5|24139.5|24168.7|24128.7|24180.9|24140.9|24168.5|24128.5|0
1615785300000|2021-03-15 05:15:00|24168.6|24128.6|24175|24135|24175.2|24135.2|24167.8|24127.8|0
1615785600000|2021-03-15 05:20:00|24174.9|24134.9|24175.1|24135.1|24175.2|24135.2|24168.2|24128.2|0
1615785900000|2021-03-15 05:25:00|24175|24135|24174.7|24134.7|24175.2|24135.2|24168.4|24128.4|0
1615786200000|2021-03-15 05:30:00|24174.8|24134.8|24161.4|24121.4|24174.8|24134.8|24161.4|24121.4|0
1615786500000|2021-03-15 05:35:00|24161.6|24121.6|24157.5|24117.5|24164.5|24124.5|24150.8|24110.8|0
1615786800000|2021-03-15 05:40:00|24157.3|24117.3|24163.2|24123.2|24163.8|24123.8|24157.2|24117.2|0
1615787100000|2021-03-15 05:45:00|24163.3|24123.3|24155.8|24115.8|24163.9|24123.9|24155.3|24115.3|0
1615787400000|2021-03-15 05:50:00|24155.7|24115.7|24161.2|24121.2|24161.8|24121.8|24154.9|24114.9|0
1615787700000|2021-03-15 05:55:00|24161.3|24121.3|24151.7|24111.7|24161.8|24121.8|24151.6|24111.6|0
1615788000000|2021-03-15 06:00:00|24151.9|24111.9|24151|24111|24164|24124|24145.2|24105.2|0
1615788300000|2021-03-15 06:05:00|24149.9|24109.9|24145.2|24105.2|24157.5|24117.5|24145.2|24105.2|0
1615788600000|2021-03-15 06:10:00|24145.1|24105.1|24145.3|24105.3|24151.5|24111.5|24145.1|24105.1|0
1615788900000|2021-03-15 06:15:00|24145.4|24105.4|24138.6|24098.6|24151.2|24111.2|24138.3|24098.3|0
1615789200000|2021-03-15 06:20:00|24138.4|24098.4|24135.7|24095.7|24138.6|24098.6|24135.4|24095.4|0
1615789500000|2021-03-15 06:25:00|24135.9|24095.9|24148.6|24108.6|24148.6|24108.6|24135.6|24095.6|0
1615789800000|2021-03-15 06:30:00|24148.7|24108.7|24155.4|24115.4|24155.6|24115.6|24142.7|24102.7|0
1615790100000|2021-03-15 06:35:00|24155.3|24115.3|24161.8|24121.8|24162.7|24122.7|24155.2|24115.2|0
1615790400000|2021-03-15 06:40:00|24161.9|24121.9|24155.2|24115.2|24162.1|24122.1|24149.3|24109.3|0
1615790700000|2021-03-15 06:45:00|24155|24115|24158.2|24118.2|24159|24119|24155|24115|0
1615791000000|2021-03-15 06:50:00|24158.3|24118.3|24165|24125|24165.3|24125.3|24158.2|24118.2|0
1615791300000|2021-03-15 06:55:00|24165.1|24125.1|24173|24133|24178.6|24138.6|24158.5|24118.5|0
1615791600000|2021-03-15 07:00:00|24174.1|24134.1|24166.8|24151.8|24191.4|24161.8|24156.8|24127|34
1615791900000|2021-03-15 07:05:00|24171.8|24156.8|24146.8|24131.8|24171.8|24156.8|24146.8|24131.8|31
1615792200000|2021-03-15 07:10:00|24136.8|24121.8|24136.8|24121.8|24136.8|24121.8|24136.8|24121.8|15
1615792500000|2021-03-15 07:15:00|24141.8|24126.8|24146.8|24131.8|24146.8|24131.8|24141.8|24126.8|7
1615792800000|2021-03-15 07:20:00|24151.8|24136.8|24146.8|24131.8|24151.8|24136.8|24141.8|24126.8|38
1615793100000|2021-03-15 07:25:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|22
1615793400000|2021-03-15 07:30:00|24161.8|24146.8|24166.8|24151.8|24166.8|24151.8|24161.8|24146.8|34
1615793700000|2021-03-15 07:35:00|24161.8|24146.8|24166.8|24151.8|24166.8|24151.8|24161.8|24146.8|13
1615794000000|2021-03-15 07:40:00|24171.8|24156.8|24171.8|24156.8|24176.8|24161.8|24171.8|24156.8|26
1615794300000|2021-03-15 07:45:00|24176.8|24161.8|24176.8|24161.8|24176.8|24161.8|24176.8|24161.8|14
1615794600000|2021-03-15 07:50:00|24171.8|24156.8|24181.8|24166.8|24181.8|24166.8|24171.8|24156.8|20
1615794900000|2021-03-15 07:55:00|24176.8|24161.8|24201.8|24186.8|24201.8|24186.8|24171.8|24156.8|78
1615795200000|2021-03-15 08:00:00|24196.8|24181.8|24306.8|24291.8|24306.8|24291.8|24186.8|24171.8|689
1615795500000|2021-03-15 08:05:00|24301.8|24286.8|24296.8|24281.8|24326.8|24311.8|24291.8|24276.8|496
1615795800000|2021-03-15 08:10:00|24291.8|24276.8|24346.8|24331.8|24351.8|24336.8|24291.8|24276.8|426
1615796100000|2021-03-15 08:15:00|24351.8|24336.8|24376.8|24361.8|24396.8|24381.8|24346.8|24331.8|718
1615796400000|2021-03-15 08:20:00|24381.8|24366.8|24371.8|24356.8|24381.8|24366.8|24361.8|24346.8|372
1615796700000|2021-03-15 08:25:00|24376.8|24361.8|24356.8|24341.8|24381.8|24366.8|24346.8|24331.8|214
1615797000000|2021-03-15 08:30:00|24361.8|24346.8|24341.8|24326.8|24381.8|24366.8|24331.8|24316.8|319
1615797300000|2021-03-15 08:35:00|24346.8|24331.8|24381.8|24366.8|24381.8|24366.8|24346.8|24331.8|429
1615797600000|2021-03-15 08:40:00|24376.8|24361.8|24411.8|24396.8|24411.8|24396.8|24366.8|24351.8|252
1615797900000|2021-03-15 08:45:00|24416.8|24401.8|24396.8|24381.8|24421.8|24406.8|24381.8|24366.8|289
1615798200000|2021-03-15 08:50:00|24391.8|24376.8|24396.8|24381.8|24416.8|24401.8|24376.8|24361.8|424
1615798500000|2021-03-15 08:55:00|24401.8|24386.8|24386.8|24371.8|24401.8|24386.8|24381.8|24366.8|1348
1615798800000|2021-03-15 09:00:00|24391.8|24376.8|24366.8|24351.8|24396.8|24381.8|24366.8|24351.8|1395
1615799100000|2021-03-15 09:05:00|24371.8|24356.8|24376.8|24361.8|24376.8|24361.8|24366.8|24351.8|163
1615799400000|2021-03-15 09:10:00|24371.8|24356.8|24356.8|24341.8|24371.8|24356.8|24351.8|24336.8|333
1615799700000|2021-03-15 09:15:00|24361.8|24346.8|24326.8|24311.8|24366.8|24351.8|24326.8|24311.8|316
1615800000000|2021-03-15 09:20:00|24321.8|24306.8|24341.8|24326.8|24346.8|24331.8|24321.8|24306.8|181
1615800300000|2021-03-15 09:25:00|24336.8|24321.8|24336.8|24321.8|24346.8|24331.8|24336.8|24321.8|144
1615800600000|2021-03-15 09:30:00|24341.8|24326.8|24346.8|24331.8|24351.8|24336.8|24336.8|24321.8|128
1615800900000|2021-03-15 09:35:00|24351.8|24336.8|24351.8|24336.8|24361.8|24346.8|24341.8|24326.8|551
1615801200000|2021-03-15 09:40:00|24356.8|24341.8|24366.8|24351.8|24371.8|24356.8|24346.8|24331.8|346
1615801500000|2021-03-15 09:45:00|24361.8|24346.8|24381.8|24366.8|24381.8|24366.8|24361.8|24346.8|1000
1615801800000|2021-03-15 09:50:00|24376.8|24361.8|24368.5|24353.5|24381.8|24366.8|24358.5|24343.5|6981
1615802100000|2021-03-15 09:55:00|24363.5|24348.5|24378.5|24363.5|24378.5|24363.5|24363.5|24348.5|491
1615802400000|2021-03-15 10:00:00|24373.5|24358.5|24379.5|24364.5|24379.5|24364.5|24358.5|24343.5|129
1615802700000|2021-03-15 10:05:00|24374.5|24359.5|24364.5|24349.5|24374.5|24359.5|24359.5|24344.5|836
1615803000000|2021-03-15 10:10:00|24369.5|24354.5|24349.5|24334.5|24374.5|24359.5|24349.5|24334.5|213
1615803300000|2021-03-15 10:15:00|24354.5|24339.5|24334.5|24319.5|24359.5|24344.5|24334.5|24319.5|498
1615803600000|2021-03-15 10:20:00|24329.5|24314.5|24349.5|24334.5|24349.5|24334.5|24319.5|24304.5|1841
1615803900000|2021-03-15 10:25:00|24344.5|24329.5|24329.5|24314.5|24344.5|24329.5|24324.5|24309.5|262
1615804200000|2021-03-15 10:30:00|24324.5|24309.5|24284.5|24269.5|24324.5|24309.5|24279.5|24264.5|362
1615804500000|2021-03-15 10:35:00|24279.5|24264.5|24289.5|24274.5|24294.5|24279.5|24274.5|24259.5|209
1615804800000|2021-03-15 10:40:00|24284.5|24269.5|24289.5|24274.5|24289.5|24274.5|24279.5|24264.5|1075
1615805100000|2021-03-15 10:45:00|24294.5|24279.5|24294.5|24279.5|24309.5|24294.5|24289.5|24274.5|334
1615805400000|2021-03-15 10:50:00|24299.5|24284.5|24289.5|24274.5|24299.5|24284.5|24284.5|24269.5|940
1615805700000|2021-03-15 10:55:00|24294.5|24279.5|24299.5|24284.5|24304.5|24289.5|24294.5|24279.5|103
1615806000000|2021-03-15 11:00:00|24294.5|24279.5|24299.5|24284.5|24304.5|24289.5|24289.5|24274.5|748
1615806300000|2021-03-15 11:05:00|24294.5|24279.5|24314.5|24299.5|24314.5|24299.5|24289.5|24274.5|102
1615806600000|2021-03-15 11:10:00|24309.5|24294.5|24324.5|24309.5|24324.5|24309.5|24304.5|24289.5|128
1615806900000|2021-03-15 11:15:00|24319.5|24304.5|24329.5|24314.5|24339.5|24324.5|24319.5|24304.5|189
1615807200000|2021-03-15 11:20:00|24324.5|24309.5|24294.5|24279.5|24329.5|24314.5|24294.5|24279.5|860
1615807500000|2021-03-15 11:25:00|24289.5|24274.5|24294.5|24279.5|24304.5|24289.5|24289.5|24274.5|128
1615807800000|2021-03-15 11:30:00|24304.5|24289.5|24304.5|24289.5|24309.5|24294.5|24299.5|24284.5|95
1615808100000|2021-03-15 11:35:00|24299.5|24284.5|24294.5|24279.5|24304.5|24289.5|24294.5|24279.5|40
1615808400000|2021-03-15 11:40:00|24289.5|24274.5|24299.5|24284.5|24304.5|24289.5|24279.5|24264.5|639
1615808700000|2021-03-15 11:45:00|24294.5|24279.5|24294.5|24279.5|24294.5|24279.5|24289.5|24274.5|73
1615809000000|2021-03-15 11:50:00|24299.5|24284.5|24294.5|24279.5|24299.5|24284.5|24289.5|24274.5|194
1615809300000|2021-03-15 11:55:00|24299.5|24284.5|24309.5|24294.5|24314.5|24299.5|24299.5|24284.5|323
1615809600000|2021-03-15 12:00:00|24314.5|24299.5|24304.5|24289.5|24319.5|24304.5|24304.5|24289.5|107
1615809900000|2021-03-15 12:05:00|24299.5|24284.5|24289.5|24274.5|24304.5|24289.5|24279.5|24264.5|95
1615810200000|2021-03-15 12:10:00|24284.5|24269.5|24264.5|24249.5|24284.5|24269.5|24264.5|24249.5|113
1615810500000|2021-03-15 12:15:00|24254.5|24239.5|24249.5|24234.5|24264.5|24249.5|24249.5|24234.5|211
1615810800000|2021-03-15 12:20:00|24254.5|24239.5|24259.5|24244.5|24269.5|24254.5|24254.5|24239.5|121
1615811100000|2021-03-15 12:25:00|24264.5|24249.5|24264.5|24249.5|24264.5|24249.5|24259.5|24244.5|38
1615811400000|2021-03-15 12:30:00|24269.5|24254.5|24239.5|24224.5|24269.5|24254.5|24239.5|24224.5|91
1615811700000|2021-03-15 12:35:00|24244.5|24229.5|24244.5|24229.5|24244.5|24229.5|24239.5|24224.5|1490
1615812000000|2021-03-15 12:40:00|24248.1|24233.1|24238.1|24223.1|24248.1|24233.1|24238.1|24223.1|76
1615812300000|2021-03-15 12:45:00|24233.1|24218.1|24223.1|24208.1|24238.1|24223.1|24223.1|24208.1|698
1615812600000|2021-03-15 12:50:00|24228.1|24213.1|24233.1|24218.1|24238.1|24223.1|24223.1|24208.1|126
1615812900000|2021-03-15 12:55:00|24228.1|24213.1|24248.1|24233.1|24253.1|24238.1|24228.1|24213.1|127
1615813200000|2021-03-15 13:00:00|24243.1|24228.1|24243.1|24228.1|24243.1|24228.1|24233.1|24218.1|219
1615813500000|2021-03-15 13:05:00|24248.1|24233.1|24253.1|24238.1|24263.1|24248.1|24248.1|24233.1|177
1615813800000|2021-03-15 13:10:00|24248.1|24233.1|24243.1|24228.1|24258.1|24243.1|24243.1|24228.1|103
1615814100000|2021-03-15 13:15:00|24238.1|24223.1|24263.1|24248.1|24273.1|24258.1|24238.1|24223.1|549
1615814400000|2021-03-15 13:20:00|24268.1|24253.1|24278.1|24263.1|24278.1|24263.1|24268.1|24253.1|113
1615814700000|2021-03-15 13:25:00|24283.1|24268.1|24283.1|24268.1|24283.1|24268.1|24278.1|24263.1|60
1615815000000|2021-03-15 13:30:00|24288.1|24273.1|24278.1|24263.1|24288.1|24273.1|24268.1|24253.1|876
1615815300000|2021-03-15 13:35:00|24283.1|24268.1|24278.1|24263.1|24288.1|24273.1|24273.1|24258.1|61
1615815600000|2021-03-15 13:40:00|24283.1|24268.1|24268.1|24253.1|24283.1|24268.1|24263.1|24248.1|750
1615815900000|2021-03-15 13:45:00|24263.1|24248.1|24253.1|24238.1|24263.1|24248.1|24248.1|24233.1|99
1615816200000|2021-03-15 13:50:00|24248.1|24233.1|24233.1|24218.1|24258.1|24243.1|24228.1|24213.1|157
1615816500000|2021-03-15 13:55:00|24238.1|24223.1|24258.1|24243.1|24258.1|24243.1|24238.1|24223.1|139
1615816800000|2021-03-15 14:00:00|24263.1|24248.1|24243.1|24228.1|24268.1|24253.1|24243.1|24228.1|136
1615817100000|2021-03-15 14:05:00|24238.1|24223.1|24208.1|24193.1|24243.1|24228.1|24203.1|24188.1|2026
1615817400000|2021-03-15 14:10:00|24213.1|24198.1|24238.1|24223.1|24238.1|24223.1|24203.1|24188.1|157
1615817700000|2021-03-15 14:15:00|24233.1|24218.1|24223.1|24208.1|24233.1|24218.1|24223.1|24208.1|146
1615818000000|2021-03-15 14:20:00|24218.1|24203.1|24223.1|24208.1|24228.1|24213.1|24213.1|24198.1|1957
1615818300000|2021-03-15 14:25:00|24228.1|24213.1|24228.1|24213.1|24243.1|24228.1|24223.1|24208.1|73
1615818600000|2021-03-15 14:30:00|24233.1|24218.1|24238.1|24223.1|24238.1|24223.1|24218.1|24203.1|81
1615818900000|2021-03-15 14:35:00|24248.1|24233.1|24253.1|24238.1|24258.1|24243.1|24248.1|24233.1|342
1615819200000|2021-03-15 14:40:00|24248.1|24233.1|24253.1|24238.1|24253.1|24238.1|24243.1|24228.1|105
1615819500000|2021-03-15 14:45:00|24258.1|24243.1|24228.1|24213.1|24263.1|24248.1|24228.1|24213.1|169
1615819800000|2021-03-15 14:50:00|24223.1|24208.1|24213.1|24198.1|24223.1|24208.1|24213.1|24198.1|98
1615820100000|2021-03-15 14:55:00|24218.1|24203.1|24233.1|24218.1|24238.1|24223.1|24218.1|24203.1|260
1615820400000|2021-03-15 15:00:00|24238.1|24223.1|24268.1|24253.1|24268.1|24253.1|24233.1|24218.1|893
1615820700000|2021-03-15 15:05:00|24273.1|24258.1|24243.1|24228.1|24273.1|24258.1|24243.1|24228.1|728
1615821000000|2021-03-15 15:10:00|24240.9|24225.9|24235.9|24220.9|24245.9|24230.9|24230.9|24215.9|246
1615821300000|2021-03-15 15:15:00|24240.9|24225.9|24250.9|24235.9|24250.9|24235.9|24235.9|24220.9|103
1615821600000|2021-03-15 15:20:00|24245.9|24230.9|24225.9|24210.9|24245.9|24230.9|24225.9|24210.9|428
1615821900000|2021-03-15 15:25:00|24230.9|24215.9|24190.9|24175.9|24230.9|24215.9|24180.9|24165.9|2029
1615822200000|2021-03-15 15:30:00|24185.9|24170.9|24125.9|24110.9|24195.9|24180.9|24115.9|24100.9|744
1615822500000|2021-03-15 15:35:00|24120.9|24105.9|24095.9|24080.9|24125.9|24110.9|24060.9|24045.9|900
1615822800000|2021-03-15 15:40:00|24090.9|24075.9|24115.9|24100.9|24125.9|24110.9|24090.9|24075.9|678
1615823100000|2021-03-15 15:45:00|24120.9|24105.9|24095.9|24080.9|24120.9|24105.9|24075.9|24060.9|204
1615823400000|2021-03-15 15:50:00|24100.9|24085.9|24125.9|24110.9|24125.9|24110.9|24100.9|24085.9|151
1615823700000|2021-03-15 15:55:00|24130.9|24115.9|24140.9|24125.9|24145.9|24130.9|24125.9|24110.9|135
1615824000000|2021-03-15 16:00:00|24135.9|24120.9|24125.9|24110.9|24140.9|24125.9|24120.9|24105.9|91
1615824300000|2021-03-15 16:05:00|24120.9|24105.9|24120.9|24105.9|24135.9|24120.9|24120.9|24105.9|59
1615824600000|2021-03-15 16:10:00|24125.9|24110.9|24135.9|24120.9|24135.9|24120.9|24125.9|24110.9|95
1615824900000|2021-03-15 16:15:00|24140.9|24125.9|24135.9|24120.9|24150.9|24135.9|24130.9|24115.9|421
1615825200000|2021-03-15 16:20:00|24140.9|24125.9|24140.9|24125.9|24145.9|24130.9|24130.9|24115.9|206
1615825500000|2021-03-15 16:25:00|24135.9|24120.9|24170.9|24155.9|24170.9|24155.9|24135.9|24120.9|284
1615825800000|2021-03-15 16:30:00|24165.9|24150.9|24150.9|24135.9|24175.9|24160.9|24145.9|24130.9|252
1615826100000|2021-03-15 16:35:00|24145.9|24130.9|24130.9|24115.9|24150.9|24135.9|24125.9|24110.9|387
1615826400000|2021-03-15 16:40:00|24135.9|24120.9|24155.9|24140.9|24155.9|24140.9|24130.9|24115.9|47
1615826700000|2021-03-15 16:45:00|24160.9|24145.9|24165.9|24150.9|24170.9|24155.9|24160.9|24145.9|34
1615827000000|2021-03-15 16:50:00|24170.9|24145.9|24155.9|24135.9|24170.9|24150.9|24155.9|24135.9|19
1615827300000|2021-03-15 16:55:00|24160.9|24140.9|24170.9|24150.9|24170.9|24150.9|24160.9|24140.9|40
1615827600000|2021-03-15 17:00:00|24175.9|24155.9|24170.9|24145.9|24175.9|24155.9|24170.9|24145.9|4
1615827900000|2021-03-15 17:05:00|24165.9|24140.9|24170.9|24145.9|24170.9|24145.9|24165.9|24140.9|5
1615828200000|2021-03-15 17:10:00|24165.9|24140.9|24180.9|24155.9|24180.9|24160.9|24160.9|24135.9|32
1615828500000|2021-03-15 17:15:00|24175.9|24150.9|24170.9|24150.9|24180.9|24150.9|24165.9|24145.9|12
1615828800000|2021-03-15 17:20:00|24175.9|24145.9|24175.9|24155.9|24175.9|24155.9|24170.9|24145.9|86
1615829100000|2021-03-15 17:25:00|24170.9|24150.9|24175.9|24150.9|24175.9|24155.9|24170.9|24145.9|7
1615829400000|2021-03-15 17:30:00|24170.9|24155.9|24170.9|24150.9|24175.9|24155.9|24170.9|24150.9|1
1615829700000|2021-03-15 17:35:00|24175.9|24155.9|24175.9|24150.9|24175.9|24155.9|24170.9|24150.9|2
1615830300000|2021-03-15 17:45:00|24180.9|24155.9|24180.9|24160.9|24180.9|24160.9|24180.9|24150.9|6
1615830600000|2021-03-15 17:50:00||24155.9||24160.9||24160.9||24155.9|1
1615830900000|2021-03-15 17:55:00|24185.9|24165.9|24185.9|24160.9|24185.9|24165.9|24180.9|24160.9|16
1615831200000|2021-03-15 18:00:00|24190.9|24165.9|24190.9|24170.9|24190.9|24170.9|24190.9|24165.9|8
1615831500000|2021-03-15 18:05:00|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|6
1615831800000|2021-03-15 18:10:00|24200.9|24170.9|24205.9|24180.9|24205.9|24180.9|24200.9|24170.9|5
1615832100000|2021-03-15 18:15:00||24185.9||24180.9||24185.9||24180.9|1
1615832400000|2021-03-15 18:20:00|24200.9|24185.9|24205.9|24185.9|24205.9|24185.9|24200.9|24180.9|16
1615832700000|2021-03-15 18:25:00|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|12
1615833000000|2021-03-15 18:30:00|24205.9|24185.9|24205.9|24185.9|24205.9|24185.9|24205.9|24180.9|11
1615833300000|2021-03-15 18:35:00|24200.9|24180.9|24200.9|24175.9|24205.9|24185.9|24200.9|24175.9|5
1615833600000|2021-03-15 18:40:00||24180.9||24175.9||24180.9||24175.9|1
1615833900000|2021-03-15 18:45:00|24190.9|24170.9|24190.9|24170.9|24190.9|24170.9|24190.9|24170.9|12
1615834200000|2021-03-15 18:50:00||24165.9||24165.9||24165.9||24165.9|6
1615834500000|2021-03-15 18:55:00|24185.9|24160.9|24185.9|24165.9|24190.9|24165.9|24180.9|24160.9|7
1615834800000|2021-03-15 19:00:00|24190.9|24170.9|24190.9|24165.9|24195.9|24175.9|24185.9|24165.9|10
1615835100000|2021-03-15 19:05:00|24195.9|24170.9|24195.9|24170.9|24195.9|24170.9|24195.9|24170.9|1
1615835400000|2021-03-15 19:10:00|24190.9|24175.9|24190.9|24170.9|24190.9|24175.9|24190.9|24170.9|1
1615835700000|2021-03-15 19:15:00|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|3
1615836000000|2021-03-15 19:20:00|24190.9|24170.9|24190.9|24165.9|24195.9|24170.9|24185.9|24165.9|28
1615836300000|2021-03-15 19:25:00|24185.9|24160.9|24185.9|24170.9|24185.9|24170.9|24185.9|24160.9|11
1615836600000|2021-03-15 19:30:00|24180.9|24165.9|24180.9|24165.9|24180.9|24165.9|24180.9|24165.9|9
1615836900000|2021-03-15 19:35:00|24195.9|24180.9|24190.9|24175.9|24195.9|24180.9|24190.9|24175.9|3
1615837200000|2021-03-15 19:40:00|||||||||1
1615837500000|2021-03-15 19:45:00|24200.9|24185.9|24225.9|24210.9|24225.9|24210.9|24200.9|24185.9|11
1615837800000|2021-03-15 19:50:00|24230.9|24215.9|24235.9|24220.9|24235.9|24220.9|24230.9|24215.9|10
1615838100000|2021-03-15 19:55:00|24240.9|24225.9|24250.9|24235.9|24255.9|24240.9|24240.9|24225.9|25
1615838400000|2021-03-15 20:00:00|24255.9|24240.9|24250.9|24235.9|24255.9|24240.9|24250.9|24235.9|4
1615838700000|2021-03-15 20:05:00|24245.9|24230.9|24235.9|24220.9|24245.9|24230.9|24235.9|24220.9|8
1615839000000|2021-03-15 20:10:00|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|2
1615839300000|2021-03-15 20:15:00|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|1
1615839600000|2021-03-15 20:20:00|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|2
1615839900000|2021-03-15 20:25:00|||||||||2
1615840200000|2021-03-15 20:30:00|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|24225.9|24210.9|13
1615840500000|2021-03-15 20:35:00|24240.9|24225.9|24250.9|24235.9|24250.9|24235.9|24240.9|24225.9|14
1615840800000|2021-03-15 20:40:00|24255.9|24240.9|24250.9|24235.9|24255.9|24240.9|24250.9|24235.9|13
1615841100000|2021-03-15 20:45:00|24255.9|24240.9|24255.9|24240.9|24255.9|24240.9|24255.9|24240.9|3
1615841400000|2021-03-15 20:50:00|24250.9|24235.9|24245.9|24230.9|24250.9|24235.9|24245.9|24230.9|7
1615841700000|2021-03-15 20:55:00|||||||||6
1615842000000|2021-03-15 21:00:00|24258.4|24218.4|24261.6|24221.6|24262.6|24222.6|24257.3|24217.3|0
1615842300000|2021-03-15 21:05:00|24262.1|24222.1|24262.1|24222.1|24263.1|24223.1|24260.5|24220.5|0
1615842600000|2021-03-15 21:10:00|24261.6|24221.6|24260.5|24220.5|24262.1|24222.1|24258.9|24218.9|0
1615842900000|2021-03-15 21:15:00|24260|24220|24258.9|24218.9|24260.5|24220.5|24258.9|24218.9|0
1615843200000|2021-03-15 21:20:00|24260|24220|24258.9|24218.9|24260|24220|24258.9|24218.9|0
1615843500000|2021-03-15 21:25:00|24258.4|24218.4|24259.5|24219.5|24259.5|24219.5|24257.9|24217.9|0
1615843800000|2021-03-15 21:30:00|24258.9|24218.9|24259.5|24219.5|24263.1|24223.1|24258.9|24218.9|0
1615844100000|2021-03-15 21:35:00|24260|24220|24259.5|24219.5|24261.6|24221.6|24259.5|24219.5|0
1615844400000|2021-03-15 21:40:00|24260|24220|24262.6|24222.6|24262.6|24222.6|24260|24220|0
1615844700000|2021-03-15 21:45:00|24262.1|24222.1|24262.6|24222.6|24262.6|24222.6|24258.9|24218.9|0
1615845000000|2021-03-15 21:50:00|24262.1|24222.1|24261|24221|24262.6|24222.6|24260|24220|0
1615845300000|2021-03-15 21:55:00|24260|24220|24258.9|24218.9|24261|24221|24258.9|24218.9|0
1615845600000|2021-03-15 22:00:00|24260.5|24220.5|24246.7|24206.7|24266.8|24226.8|24246.7|24206.7|0
1615845900000|2021-03-15 22:05:00|24246.9|24206.9|24242.8|24202.8|24248.5|24208.5|24242.8|24202.8|0
1615846200000|2021-03-15 22:10:00|24243.1|24203.1|24246.7|24206.7|24246.7|24206.7|24242.8|24202.8|0
1615846500000|2021-03-15 22:15:00|24246.5|24206.5|24243.7|24203.7|24248.3|24208.3|24242.4|24202.4|0
1615846800000|2021-03-15 22:20:00|24244|24204|24239.9|24199.9|24245|24205|24239.9|24199.9|0
1615847100000|2021-03-15 22:25:00|24240.1|24200.1|24237|24197|24241.2|24201.2|24234.2|24194.2|0
1615847400000|2021-03-15 22:30:00|24237.5|24197.5|24243.9|24203.9|24245.2|24205.2|24237.5|24197.5|0
1615847700000|2021-03-15 22:35:00|24244.2|24204.2|24241.4|24201.4|24245.2|24205.2|24241.4|24201.4|0
1615848000000|2021-03-15 22:40:00|24241.5|24201.5|24241.4|24201.4|24242.6|24202.6|24237|24197|0
1615848300000|2021-03-15 22:45:00|24241.2|24201.2|24233.8|24193.8|24241.4|24201.4|24233.8|24193.8|0
1615848600000|2021-03-15 22:50:00|24234|24194|24235.7|24195.7|24235.7|24195.7|24229.4|24189.4|0
1615848900000|2021-03-15 22:55:00|24235.8|24195.8|24231.2|24191.2|24238.1|24198.1|24225.6|24185.6|0
1615849200000|2021-03-15 23:00:00|24231.4|24191.4|24229.4|24189.4|24233.8|24193.8|24226.8|24186.8|0
1615849500000|2021-03-15 23:05:00|24229.6|24189.6|24228.1|24188.1|24236.3|24196.3|24228.1|24188.1|0
1615849800000|2021-03-15 23:10:00|24227.9|24187.9|24233.8|24193.8|24235.1|24195.1|24224.3|24184.3|0
1615850100000|2021-03-15 23:15:00|24234|24194|24236.3|24196.3|24240.7|24200.7|24232.5|24192.5|0
1615850400000|2021-03-15 23:20:00|24236.1|24196.1|24242|24202|24242|24202|24235.1|24195.1|0
1615850700000|2021-03-15 23:25:00|24241.9|24201.9|24238.1|24198.1|24242|24202|24226.8|24186.8|0
1615851000000|2021-03-15 23:30:00|24238|24198|24233.1|24193.1|24238.1|24198.1|24231.2|24191.2|0
1615851300000|2021-03-15 23:35:00|24233.2|24193.2|24236.3|24196.3|24236.3|24196.3|24231.2|24191.2|0
1615851600000|2021-03-15 23:40:00|24236.1|24196.1|24239.4|24199.4|24240.7|24200.7|24235.1|24195.1|0
1615851900000|2021-03-15 23:45:00|24239.7|24199.7|24231.2|24191.2|24240.7|24200.7|24228.8|24188.8|0
1615852200000|2021-03-15 23:50:00|24231.4|24191.4|24231.2|24191.2|24235.1|24195.1|24229.4|24189.4|0
1615852500000|2021-03-15 23:55:00|24231|24191|24228.1|24188.1|24233.8|24193.8|24226.8|24186.8|0
1615852800000|2021-03-16 00:00:00|24228.3|24188.3|24233.8|24193.8|24233.8|24193.8|24224.3|24184.3|0
1615853100000|2021-03-16 00:05:00|24233.7|24193.7|24226.8|24186.8|24240.7|24200.7|24226.8|24186.8|0
1615853400000|2021-03-16 00:10:00|24226.6|24186.6|24242|24202|24244.6|24204.6|24225.6|24185.6|0
1615853700000|2021-03-16 00:15:00|24242.1|24202.1|24232|24192|24249.3|24209.3|24226|24186|0
1615854000000|2021-03-16 00:20:00|24232.1|24192.1|24231.8|24191.8|24234.8|24194.8|24225.7|24185.7|0
1615854300000|2021-03-16 00:25:00|24231.7|24191.7|24225.7|24185.7|24231.8|24191.8|24219.4|24179.4|0
1615854600000|2021-03-16 00:30:00|24225.8|24185.8|24225.7|24185.7|24231.7|24191.7|24225.3|24185.3|0
1615854900000|2021-03-16 00:35:00|24226.8|24186.8|24237.9|24197.9|24243.9|24203.9|24225.6|24185.6|0
1615855200000|2021-03-16 00:40:00|24237.8|24197.8|24238|24198|24238.2|24198.2|24232|24192|0
1615855500000|2021-03-16 00:45:00|24237.9|24197.9|24232.4|24192.4|24238.6|24198.6|24232.3|24192.3|0
1615855800000|2021-03-16 00:50:00|24234.5|24194.5|24238.3|24198.3|24241.4|24201.4|24234.5|24194.5|0
1615856100000|2021-03-16 00:55:00|24237.3|24197.3|24232.7|24192.7|24238.6|24198.6|24232.6|24192.6|0
1615856400000|2021-03-16 01:00:00|24233.8|24193.8|24244.1|24204.1|24250.3|24210.3|24233.8|24193.8|0
1615856700000|2021-03-16 01:05:00|24244.3|24204.3|24261.9|24221.9|24261.9|24221.9|24243.9|24203.9|0
1615857000000|2021-03-16 01:10:00|24259.8|24219.8|24268.4|24228.4|24268.5|24228.5|24256.2|24216.2|0
1615857300000|2021-03-16 01:15:00|24267.3|24227.3|24275.4|24235.4|24281.3|24241.3|24265.6|24225.6|0
1615857600000|2021-03-16 01:20:00|24275.3|24235.3|24268.7|24228.7|24278.3|24238.3|24268.7|24228.7|0
1615857900000|2021-03-16 01:25:00|24268.8|24228.8|24274.8|24234.8|24275.1|24235.1|24268.5|24228.5|0
1615858200000|2021-03-16 01:30:00|24274.7|24234.7|24262.8|24222.8|24275.1|24235.1|24262.6|24222.6|0
1615858500000|2021-03-16 01:35:00|24262.9|24222.9|24268.1|24228.1|24274.5|24234.5|24262.3|24222.3|0
1615858800000|2021-03-16 01:40:00|24268.2|24228.2|24268.2|24228.2|24274.6|24234.6|24262.5|24222.5|0
1615859100000|2021-03-16 01:45:00|24267.2|24227.2|24280.1|24240.1|24280.1|24240.1|24265.4|24225.4|0
1615859400000|2021-03-16 01:50:00|24279.9|24239.9|24285.5|24245.5|24292.7|24252.7|24274.2|24234.2|0
1615859700000|2021-03-16 01:55:00|24285.6|24245.6|24278.5|24238.5|24291.3|24251.3|24278.4|24238.4|0
1615860000000|2021-03-16 02:00:00|24278.7|24238.7|24260.7|24220.7|24278.8|24238.8|24260.6|24220.6|0
1615860300000|2021-03-16 02:05:00|24260.6|24220.6|24263.4|24223.4|24266.2|24226.2|24260.3|24220.3|0
1615860600000|2021-03-16 02:10:00|24264.5|24224.5|24253.8|24213.8|24266.7|24226.7|24247.9|24207.9|0
1615860900000|2021-03-16 02:15:00|24251.7|24211.7|24260|24220|24265.9|24225.9|24247.9|24207.9|0
1615861200000|2021-03-16 02:20:00|24260.1|24220.1|24260.5|24220.5|24263.1|24223.1|24254.2|24214.2|0
1615861500000|2021-03-16 02:25:00|24260.3|24220.3|24266.2|24226.2|24272.3|24232.3|24260.2|24220.2|0
1615861800000|2021-03-16 02:30:00|24266.1|24226.1|24248.2|24208.2|24266.2|24226.2|24247.9|24207.9|0
1615862100000|2021-03-16 02:35:00|24248.3|24208.3|24247.7|24207.7|24254.4|24214.4|24247.7|24207.7|0
1615862400000|2021-03-16 02:40:00|24247.6|24207.6|24248|24208|24251|24211|24242|24202|0
1615862700000|2021-03-16 02:45:00|24248.1|24208.1|24260.3|24220.3|24260.8|24220.8|24248.1|24208.1|0
1615863000000|2021-03-16 02:50:00|24260.2|24220.2|24263.8|24223.8|24266.4|24226.4|24254.4|24214.4|0
1615863300000|2021-03-16 02:55:00|24264|24224|24270.9|24230.9|24270.9|24230.9|24264|24224|0
1615863600000|2021-03-16 03:00:00|24271.1|24231.1|24270.8|24230.8|24276.9|24236.9|24270.8|24230.8|0
1615863900000|2021-03-16 03:05:00|24270.9|24230.9|24276.9|24236.9|24277.3|24237.3|24270.8|24230.8|0
1615864200000|2021-03-16 03:10:00|24277|24237|24271.2|24231.2|24282.9|24242.9|24271.1|24231.1|0
1615864500000|2021-03-16 03:15:00|24271.1|24231.1|24270.9|24230.9|24271.1|24231.1|24264.9|24224.9|0
1615864800000|2021-03-16 03:20:00|24269.9|24229.9|24265.2|24225.2|24270.9|24230.9|24264.9|24224.9|0
1615865100000|2021-03-16 03:25:00|24267.3|24227.3|24271.1|24231.1|24271.3|24231.3|24267.3|24227.3|0
1615865400000|2021-03-16 03:30:00|24270.9|24230.9|24258.6|24218.6|24270.9|24230.9|24252.7|24212.7|0
1615865700000|2021-03-16 03:35:00|24257.6|24217.6|24265.2|24225.2|24265.3|24225.3|24255.8|24215.8|0
1615866000000|2021-03-16 03:40:00|24265.3|24225.3|24268.6|24228.6|24271.7|24231.7|24265.1|24225.1|0
1615866300000|2021-03-16 03:45:00|24269.6|24229.6|24262.4|24222.4|24271.4|24231.4|24259.6|24219.6|0
1615866600000|2021-03-16 03:50:00|24263.4|24223.4|24262.4|24222.4|24265.3|24225.3|24253.3|24213.3|0
1615866900000|2021-03-16 03:55:00|24261.3|24221.3|24259.1|24219.1|24265.3|24225.3|24253.6|24213.6|0
1615867200000|2021-03-16 04:00:00|24257|24217|24259.3|24219.3|24259.4|24219.4|24253.2|24213.2|0
1615867500000|2021-03-16 04:05:00|24259.4|24219.4|24253.5|24213.5|24259.4|24219.4|24253.3|24213.3|0
1615867800000|2021-03-16 04:10:00|24253.6|24213.6|24247.4|24207.4|24253.6|24213.6|24247.1|24207.1|0
1615868100000|2021-03-16 04:15:00|24247.5|24207.5|24247.1|24207.1|24247.6|24207.6|24247|24207|0
1615868400000|2021-03-16 04:20:00|24247|24207|24241.7|24201.7|24247|24207|24238.2|24198.2|0
1615868700000|2021-03-16 04:25:00|24241.8|24201.8|24247.7|24207.7|24248|24208|24241.8|24201.8|0
1615869000000|2021-03-16 04:30:00|24247.9|24207.9|24248|24208|24248|24208|24247.7|24207.7|0
1615869300000|2021-03-16 04:35:00|24248.2|24208.2|24247.6|24207.6|24248.2|24208.2|24247.6|24207.6|0
1615869600000|2021-03-16 04:40:00|24247.7|24207.7|24247.6|24207.6|24248|24208|24247.6|24207.6|0
1615869900000|2021-03-16 04:45:00|24247.7|24207.7|24247.6|24207.6|24248|24208|24247.6|24207.6|0
1615870200000|2021-03-16 04:50:00|24247.7|24207.7|24247.9|24207.9|24253.8|24213.8|24247.7|24207.7|0
1615870500000|2021-03-16 04:55:00|24248|24208|24248.2|24208.2|24254.1|24214.1|24247.9|24207.9|0
1615870800000|2021-03-16 05:00:00|24250.3|24210.3|24244.5|24204.5|24254.1|24214.1|24241.2|24201.2|0
1615871100000|2021-03-16 05:05:00|24245.5|24205.5|24247.7|24207.7|24253.5|24213.5|24244.3|24204.3|0
1615871400000|2021-03-16 05:10:00|24247.6|24207.6|24247.7|24207.7|24253.6|24213.6|24247.6|24207.6|0
1615871700000|2021-03-16 05:15:00|24247.6|24207.6|24248|24208|24248|24208|24247.6|24207.6|0
1615872000000|2021-03-16 05:20:00|24248.1|24208.1|24248|24208|24251|24211|24247.7|24207.7|0
1615872300000|2021-03-16 05:25:00|24248.2|24208.2|24247.7|24207.7|24254|24214|24247.7|24207.7|0
1615872600000|2021-03-16 05:30:00|24247.8|24207.8|24254.3|24214.3|24254.4|24214.4|24247.8|24207.8|0
1615872900000|2021-03-16 05:35:00|24254.1|24214.1|24254.7|24214.7|24254.7|24214.7|24253.8|24213.8|0
1615873200000|2021-03-16 05:40:00|24254.6|24214.6|24253.8|24213.8|24254.6|24214.6|24251|24211|0
1615873500000|2021-03-16 05:45:00|24253.9|24213.9|24254.3|24214.3|24254.3|24214.3|24253.8|24213.8|0
1615873800000|2021-03-16 05:50:00|24254.1|24214.1|24248.2|24208.2|24254.3|24214.3|24247.6|24207.6|0
1615874100000|2021-03-16 05:55:00|24248.1|24208.1|24251.3|24211.3|24254.3|24214.3|24248|24208|0
1615874400000|2021-03-16 06:00:00|24252.3|24212.3|24247.9|24207.9|24257.5|24217.5|24247.6|24207.6|0
1615874700000|2021-03-16 06:05:00|24248.9|24208.9|24253.3|24213.3|24253.8|24213.8|24247.7|24207.7|0
1615875000000|2021-03-16 06:10:00|24251.2|24211.2|24241.5|24201.5|24251.2|24211.2|24235.4|24195.4|0
1615875300000|2021-03-16 06:15:00|24241.4|24201.4|24241.8|24201.8|24241.8|24201.8|24241.2|24201.2|0
1615875600000|2021-03-16 06:20:00|24242|24202|24241|24201|24247.9|24207.9|24235.4|24195.4|0
1615875900000|2021-03-16 06:25:00|24241.1|24201.1|24241.6|24201.6|24241.7|24201.7|24240.9|24200.9|0
1615876200000|2021-03-16 06:30:00|24241.5|24201.5|24242|24202|24242.1|24202.1|24238.5|24198.5|0
1615876500000|2021-03-16 06:35:00|24242.1|24202.1|24247.9|24207.9|24248.1|24208.1|24242|24202|0
1615876800000|2021-03-16 06:40:00|24247.7|24207.7|24247.6|24207.6|24247.9|24207.9|24244.8|24204.8|0
1615877100000|2021-03-16 06:45:00|24247.4|24207.4|24260.8|24220.8|24260.8|24220.8|24247.4|24207.4|0
1615877400000|2021-03-16 06:50:00|24260.6|24220.6|24260.5|24220.5|24260.9|24220.9|24254.9|24214.9|0
1615877700000|2021-03-16 06:55:00|24260.6|24220.6|24272.6|24232.6|24272.6|24232.6|24260.5|24220.5|0
1615878000000|2021-03-16 07:00:00|24273.7|24233.7|24235.9|24220.9|24275.4|24235.4|24220.9|24205.9|72
1615878300000|2021-03-16 07:05:00|24230.9|24215.9|24215.9|24200.9|24235.9|24220.9|24215.9|24200.9|30
1615878600000|2021-03-16 07:10:00|24210.9|24195.9|24220.9|24205.9|24220.9|24205.9|24210.9|24195.9|23
1615878900000|2021-03-16 07:15:00|24225.9|24210.9|24220.9|24205.9|24235.9|24220.9|24220.9|24205.9|22
1615879200000|2021-03-16 07:20:00|24225.9|24210.9|24230.9|24215.9|24230.9|24215.9|24225.9|24210.9|40
1615879500000|2021-03-16 07:25:00|24225.9|24210.9|24220.9|24205.9|24230.9|24215.9|24220.9|24205.9|35
1615879800000|2021-03-16 07:30:00|24225.9|24210.9|24235.9|24220.9|24235.9|24220.9|24225.9|24210.9|48
1615880100000|2021-03-16 07:35:00|24240.9|24225.9|24230.9|24215.9|24240.9|24225.9|24230.9|24215.9|17
1615880400000|2021-03-16 07:40:00|24225.9|24210.9|24230.9|24215.9|24230.9|24215.9|24225.9|24210.9|8
1615880700000|2021-03-16 07:45:00|24240.9|24225.9|24230.9|24215.9|24240.9|24225.9|24230.9|24215.9|11
1615881000000|2021-03-16 07:50:00|24225.9|24210.9|24235.9|24220.9|24240.9|24225.9|24225.9|24210.9|68
1615881300000|2021-03-16 07:55:00|24250.9|24235.9|24255.9|24240.9|24260.9|24245.9|24250.9|24235.9|112
1615881600000|2021-03-16 08:00:00|24270.9|24255.9|24280.9|24265.9|24285.9|24270.9|24250.9|24235.9|1202
1615881900000|2021-03-16 08:05:00|24275.9|24260.9|24225.9|24210.9|24295.9|24280.9|24225.9|24210.9|539
1615882200000|2021-03-16 08:10:00|24230.9|24215.9|24280.9|24265.9|24285.9|24270.9|24225.9|24210.9|329
1615882500000|2021-03-16 08:15:00|24285.9|24270.9|24295.9|24280.9|24300.9|24285.9|24275.9|24260.9|596
1615882800000|2021-03-16 08:20:00|24290.9|24275.9|24310.9|24295.9|24310.9|24295.9|24285.9|24270.9|626
1615883100000|2021-03-16 08:25:00|24305.9|24290.9|24285.9|24270.9|24305.9|24290.9|24280.9|24265.9|117
1615883400000|2021-03-16 08:30:00|24290.9|24275.9|24300.9|24285.9|24305.9|24290.9|24285.9|24270.9|278
1615883700000|2021-03-16 08:35:00|24305.9|24290.9|24285.9|24270.9|24305.9|24290.9|24270.9|24255.9|638
1615884000000|2021-03-16 08:40:00|24286.7|24271.7|24286.7|24271.7|24296.7|24281.7|24281.7|24266.7|827
1615884300000|2021-03-16 08:45:00|24281.7|24266.7|24276.7|24261.7|24296.7|24281.7|24276.7|24261.7|636
1615884600000|2021-03-16 08:50:00|24281.7|24266.7|24271.7|24256.7|24296.7|24281.7|24271.7|24256.7|608
1615884900000|2021-03-16 08:55:00|24276.7|24261.7|24271.7|24256.7|24286.7|24271.7|24271.7|24256.7|71
1615885200000|2021-03-16 09:00:00|24266.7|24251.7|24266.7|24251.7|24271.7|24256.7|24261.7|24246.7|164
1615885500000|2021-03-16 09:05:00|24276.7|24261.7|24301.7|24286.7|24306.7|24291.7|24271.7|24256.7|188
1615885800000|2021-03-16 09:10:00|24306.7|24291.7|24306.7|24291.7|24326.7|24311.7|24301.7|24286.7|480
1615886100000|2021-03-16 09:15:00|24311.7|24296.7|24311.7|24296.7|24321.7|24306.7|24306.7|24291.7|317
1615886400000|2021-03-16 09:20:00|24306.7|24291.7|24306.7|24291.7|24306.7|24291.7|24296.7|24281.7|123
1615886700000|2021-03-16 09:25:00|24301.7|24286.7|24281.7|24266.7|24301.7|24286.7|24276.7|24261.7|269
1615887000000|2021-03-16 09:30:00|24276.7|24261.7|24261.7|24246.7|24276.7|24261.7|24261.7|24246.7|290
1615887300000|2021-03-16 09:35:00|24266.7|24251.7|24261.7|24246.7|24276.7|24261.7|24256.7|24241.7|122
1615887600000|2021-03-16 09:40:00|24266.7|24251.7|24271.7|24256.7|24271.7|24256.7|24261.7|24246.7|128
1615887900000|2021-03-16 09:45:00|24276.7|24261.7|24256.7|24241.7|24276.7|24261.7|24256.7|24241.7|2042
1615888200000|2021-03-16 09:50:00|24251.7|24236.7|24256.7|24241.7|24261.7|24246.7|24251.7|24236.7|142
1615888500000|2021-03-16 09:55:00|24266.7|24251.7|24286.7|24271.7|24291.7|24276.7|24256.7|24241.7|358
1615888800000|2021-03-16 10:00:00|24291.7|24276.7|24291.7|24276.7|24306.7|24291.7|24291.7|24276.7|135
1615889100000|2021-03-16 10:05:00|24286.7|24271.7|24301.7|24286.7|24306.7|24291.7|24286.7|24271.7|113
1615889400000|2021-03-16 10:10:00|24296.7|24281.7|24321.7|24306.7|24326.7|24311.7|24296.7|24281.7|591
1615889700000|2021-03-16 10:15:00|24316.7|24301.7|24306.7|24291.7|24316.7|24301.7|24301.7|24286.7|90
1615890000000|2021-03-16 10:20:00|24311.7|24296.7|24306.7|24291.7|24326.7|24311.7|24306.7|24291.7|99
1615890300000|2021-03-16 10:25:00|24311.7|24296.7|24321.7|24306.7|24326.7|24311.7|24306.7|24291.7|56
1615890600000|2021-03-16 10:30:00|24316.7|24301.7|24321.7|24306.7|24321.7|24306.7|24301.7|24286.7|117
1615890900000|2021-03-16 10:35:00|24316.7|24301.7|24301.7|24286.7|24316.7|24301.7|24301.7|24286.7|69
1615891200000|2021-03-16 10:40:00|24296.7|24281.7|24316.7|24301.7|24316.7|24301.7|24296.7|24281.7|59
1615891500000|2021-03-16 10:45:00|24311.7|24296.7|24291.7|24276.7|24311.7|24296.7|24291.7|24276.7|129
1615891800000|2021-03-16 10:50:00|24286.7|24271.7|24296.7|24281.7|24301.7|24286.7|24281.7|24266.7|101
1615892100000|2021-03-16 10:55:00|24291.7|24276.7|24291.7|24276.7|24306.7|24291.7|24281.7|24266.7|941
1615892400000|2021-03-16 11:00:00|24296.7|24281.7|24301.7|24286.7|24306.7|24291.7|24296.7|24281.7|1020
1615892700000|2021-03-16 11:05:00|24291.7|24276.7|24291.7|24276.7|24296.7|24281.7|24291.7|24276.7|55
1615893000000|2021-03-16 11:10:00|24296.7|24281.7|24306.7|24291.7|24306.7|24291.7|24296.7|24281.7|58
1615893300000|2021-03-16 11:15:00|24316.7|24301.7|24316.7|24301.7|24326.7|24311.7|24311.7|24296.7|105
1615893600000|2021-03-16 11:20:00|24311.7|24296.7|24316.7|24301.7|24316.7|24301.7|24306.7|24291.7|73
1615893900000|2021-03-16 11:25:00|24311.7|24296.7|24316.7|24301.7|24326.7|24311.7|24306.7|24291.7|111
1615894200000|2021-03-16 11:30:00|24311.7|24296.7|24301.7|24286.7|24316.7|24301.7|24301.7|24286.7|68
1615894500000|2021-03-16 11:35:00|24296.7|24281.7|24286.7|24271.7|24296.7|24281.7|24286.7|24271.7|82
1615894800000|2021-03-16 11:40:00|24291.7|24276.7|24281.7|24266.7|24291.7|24276.7|24276.7|24261.7|97
1615895100000|2021-03-16 11:45:00|24286.7|24271.7|24291.7|24276.7|24291.7|24276.7|24286.7|24271.7|151
1615895400000|2021-03-16 11:50:00|24286.7|24271.7|24286.7|24271.7|24291.7|24276.7|24281.7|24266.7|79
1615895700000|2021-03-16 11:55:00|24291.7|24276.7|24276.7|24261.7|24291.7|24276.7|24266.7|24251.7|142
1615896000000|2021-03-16 12:00:00|24281.7|24266.7|24266.7|24251.7|24281.7|24266.7|24266.7|24251.7|1195
1615896300000|2021-03-16 12:05:00|24271.7|24256.7|24296.7|24281.7|24296.7|24281.7|24271.7|24256.7|180
1615896600000|2021-03-16 12:10:00|24291.7|24276.7|24306.7|24291.7|24311.7|24296.7|24281.7|24266.7|678
1615896900000|2021-03-16 12:15:00|24301.7|24286.7|24296.7|24281.7|24306.7|24291.7|24296.7|24281.7|110
1615897200000|2021-03-16 12:20:00|24291.7|24276.7|24276.7|24261.7|24291.7|24276.7|24276.7|24261.7|73
1615897500000|2021-03-16 12:25:00|24271.7|24256.7|24276.7|24261.7|24281.7|24266.7|24261.7|24246.7|185
1615897800000|2021-03-16 12:30:00|24281.7|24266.7|24271.7|24256.7|24291.7|24276.7|24271.7|24256.7|102
1615898100000|2021-03-16 12:35:00|24266.7|24251.7|24276.7|24261.7|24276.7|24261.7|24266.7|24251.7|71
1615898400000|2021-03-16 12:40:00|24275.7|24260.7|24270.7|24255.7|24280.7|24265.7|24270.7|24255.7|66
1615898700000|2021-03-16 12:45:00|24275.7|24260.7|24280.7|24265.7|24285.7|24270.7|24275.7|24260.7|72
1615899000000|2021-03-16 12:50:00|24285.7|24270.7|24275.7|24260.7|24285.7|24270.7|24275.7|24260.7|47
1615899300000|2021-03-16 12:55:00|24270.7|24255.7|24270.7|24255.7|24275.7|24260.7|24270.7|24255.7|53
1615899600000|2021-03-16 13:00:00|24275.7|24260.7|24260.7|24245.7|24280.7|24265.7|24260.7|24245.7|82
1615899900000|2021-03-16 13:05:00|24270.7|24255.7|24270.7|24255.7|24270.7|24255.7|24265.7|24250.7|292
1615900200000|2021-03-16 13:10:00|24265.7|24250.7|24280.7|24265.7|24280.7|24265.7|24260.7|24245.7|95
1615900500000|2021-03-16 13:15:00|24275.7|24260.7|24310.7|24295.7|24315.7|24300.7|24275.7|24260.7|266
1615900800000|2021-03-16 13:20:00|24305.7|24290.7|24300.7|24285.7|24305.7|24290.7|24295.7|24280.7|88
1615901100000|2021-03-16 13:25:00|24295.7|24280.7|24300.7|24285.7|24300.7|24285.7|24295.7|24280.7|3380
1615901400000|2021-03-16 13:30:00|24295.7|24280.7|24270.7|24255.7|24300.7|24285.7|24270.7|24255.7|1603
1615901700000|2021-03-16 13:35:00|24275.7|24260.7|24230.7|24215.7|24275.7|24260.7|24230.7|24215.7|240
1615902000000|2021-03-16 13:40:00|24235.7|24220.7|24230.7|24215.7|24235.7|24220.7|24225.7|24210.7|120
1615902300000|2021-03-16 13:45:00|24225.7|24210.7|24225.7|24210.7|24245.7|24230.7|24210.7|24195.7|226
1615902600000|2021-03-16 13:50:00|24220.7|24205.7|24225.7|24210.7|24235.7|24220.7|24215.7|24200.7|48
1615902900000|2021-03-16 13:55:00|24230.7|24215.7|24235.7|24220.7|24240.7|24225.7|24230.7|24215.7|765
1615903200000|2021-03-16 14:00:00|24230.7|24215.7|24225.7|24210.7|24250.7|24235.7|24220.7|24205.7|186
1615903500000|2021-03-16 14:05:00|24220.7|24205.7|24215.7|24200.7|24220.7|24205.7|24195.7|24180.7|179
1615903800000|2021-03-16 14:10:00|24220.7|24205.7|24215.7|24200.7|24225.7|24210.7|24200.7|24185.7|295
1615904100000|2021-03-16 14:15:00|24220.7|24205.7|24230.7|24215.7|24240.7|24225.7|24220.7|24205.7|215
1615904400000|2021-03-16 14:20:00|24225.7|24210.7|24230.7|24215.7|24245.7|24230.7|24225.7|24210.7|130
1615904700000|2021-03-16 14:25:00|24225.7|24210.7|24235.7|24220.7|24235.7|24220.7|24220.7|24205.7|634
1615905000000|2021-03-16 14:30:00|24230.7|24215.7|24240.7|24225.7|24240.7|24225.7|24225.7|24210.7|93
1615905300000|2021-03-16 14:35:00|24235.7|24220.7|24210.7|24195.7|24235.7|24220.7|24210.7|24195.7|184
1615905600000|2021-03-16 14:40:00|24205.7|24190.7|24200.7|24185.7|24205.7|24190.7|24190.7|24175.7|152
1615905900000|2021-03-16 14:45:00|24195.7|24180.7|24220.7|24205.7|24225.7|24210.7|24195.7|24180.7|182
1615906200000|2021-03-16 14:50:00|24225.7|24210.7|24210.7|24195.7|24230.7|24215.7|24210.7|24195.7|821
1615906500000|2021-03-16 14:55:00|24215.7|24200.7|24210.7|24195.7|24215.7|24200.7|24205.7|24190.7|1090
1615906800000|2021-03-16 15:00:00|24215.7|24200.7|24245.7|24230.7|24245.7|24230.7|24205.7|24190.7|273
1615907100000|2021-03-16 15:05:00|24250.7|24235.7|24240.7|24225.7|24250.7|24235.7|24230.7|24215.7|208
1615907400000|2021-03-16 15:10:00|24238.7|24223.7|24263.7|24248.7|24268.7|24253.7|24238.7|24223.7|229
1615907700000|2021-03-16 15:15:00|24273.7|24258.7|24273.7|24258.7|24288.7|24273.7|24263.7|24248.7|409
1615908000000|2021-03-16 15:20:00|24278.7|24263.7|24278.7|24263.7|24288.7|24273.7|24273.7|24258.7|183
1615908300000|2021-03-16 15:25:00|24283.7|24268.7|24293.7|24278.7|24303.7|24288.7|24283.7|24268.7|221
1615908600000|2021-03-16 15:30:00|24298.7|24283.7|24293.7|24278.7|24313.7|24298.7|24293.7|24278.7|1207
1615908900000|2021-03-16 15:35:00|24288.7|24273.7|24278.7|24263.7|24303.7|24288.7|24278.7|24263.7|132
1615909200000|2021-03-16 15:40:00|24283.7|24268.7|24283.7|24268.7|24293.7|24278.7|24283.7|24268.7|138
1615909500000|2021-03-16 15:45:00|24288.7|24273.7|24268.7|24253.7|24293.7|24278.7|24268.7|24253.7|150
1615909800000|2021-03-16 15:50:00|24273.7|24258.7|24268.7|24253.7|24273.7|24258.7|24258.7|24243.7|183
1615910100000|2021-03-16 15:55:00|24263.7|24248.7|24268.7|24253.7|24268.7|24253.7|24258.7|24243.7|105
1615910400000|2021-03-16 16:00:00|24263.7|24248.7|24263.7|24248.7|24268.7|24253.7|24253.7|24238.7|238
1615910700000|2021-03-16 16:05:00|24258.7|24243.7|24263.7|24248.7|24263.7|24248.7|24258.7|24243.7|55
1615911000000|2021-03-16 16:10:00|24268.7|24253.7|24258.7|24243.7|24273.7|24258.7|24258.7|24243.7|158
1615911300000|2021-03-16 16:15:00|24263.7|24248.7|24258.7|24243.7|24268.7|24253.7|24253.7|24238.7|746
1615911600000|2021-03-16 16:20:00|24253.7|24238.7|24253.7|24238.7|24258.7|24243.7|24253.7|24238.7|127
1615911900000|2021-03-16 16:25:00|24248.7|24233.7|24283.7|24268.7|24283.7|24268.7|24248.7|24233.7|322
1615912200000|2021-03-16 16:30:00|24288.7|24273.7|24268.7|24253.7|24293.7|24278.7|24263.7|24248.7|290
1615912500000|2021-03-16 16:35:00|24258.7|24243.7|24273.7|24258.7|24273.7|24258.7|24258.7|24243.7|126
1615912800000|2021-03-16 16:40:00|24268.7|24253.7|24273.7|24258.7|24283.7|24268.7|24268.7|24253.7|24
1615913100000|2021-03-16 16:45:00|24283.7|24268.7|24283.7|24268.7|24283.7|24268.7|24278.7|24263.7|4
1615913400000|2021-03-16 16:50:00|24288.7|24263.7|24283.7|24263.7|24288.7|24263.7|24283.7|24258.7|3
1615913700000|2021-03-16 16:55:00|24288.7|24268.7|24288.7|24263.7|24288.7|24268.7|24288.7|24263.7|47
1615914000000|2021-03-16 17:00:00|24283.7|24268.7|24298.7|24273.7|24303.7|24283.7|24283.7|24263.7|62
1615914300000|2021-03-16 17:05:00|24293.7|24268.7|24298.7|24278.7|24298.7|24278.7|24288.7|24268.7|28
1615914600000|2021-03-16 17:10:00|24303.7|24273.7|24303.7|24278.7|24308.7|24288.7|24293.7|24273.7|20
1615914900000|2021-03-16 17:15:00|24298.7|24283.7|24308.7|24288.7|24313.7|24288.7|24298.7|24278.7|6
1615915200000|2021-03-16 17:20:00|24313.7|24293.7|24298.7|24278.7|24318.7|24298.7|24298.7|24278.7|41
1615915500000|2021-03-16 17:25:00|24303.7|24283.7|24298.7|24278.7|24303.7|24283.7|24298.7|24278.7|4
1615915800000|2021-03-16 17:30:00|24303.7|24283.7|24298.7|24278.7|24303.7|24283.7|24293.7|24273.7|16
1615916100000|2021-03-16 17:35:00|24293.7|24273.7|24288.7|24268.7|24298.7|24273.7|24288.7|24268.7|27
1615916400000|2021-03-16 17:40:00|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|10
1615916700000|2021-03-16 17:45:00|24288.7||24288.7||24288.7||24283.7||9
1615917000000|2021-03-16 17:50:00|24283.7|24268.7|24283.7|24263.7|24293.7|24273.7|24283.7|24263.7|25
1615917300000|2021-03-16 17:55:00|24278.7|24258.7|24283.7|24258.7|24288.7|24263.7|24278.7|24258.7|12
1615917600000|2021-03-16 18:00:00|24278.7|24263.7|24283.7|24258.7|24288.7|24263.7|24273.7|24253.7|19
1615917900000|2021-03-16 18:05:00|24278.7|24253.7|24278.7|24258.7|24283.7|24258.7|24273.7|24253.7|8
1615918200000|2021-03-16 18:10:00|24283.7|24253.7|24278.7|24258.7|24283.7|24258.7|24278.7|24253.7|1
1615918500000|2021-03-16 18:15:00|24283.7|24263.7|24283.7|24258.7|24288.7|24263.7|24278.7|24258.7|1
1615918800000|2021-03-16 18:20:00|24278.7|24253.7|24273.7|24248.7|24283.7|24253.7|24268.7|24243.7|25
1615919100000|2021-03-16 18:25:00|24268.7|24243.7|24258.7|24233.7|24268.7|24243.7|24253.7|24233.7|19
1615919400000|2021-03-16 18:30:00|24253.7|24238.7|24263.7|24238.7|24268.7|24243.7|24253.7|24233.7|6
1615919700000|2021-03-16 18:35:00|24258.7|24233.7|24253.7|24228.7|24263.7|24238.7|24248.7|24228.7|14
1615920000000|2021-03-16 18:40:00|24258.7|24233.7|24238.7|24218.7|24258.7|24233.7|24238.7|24213.7|44
1615920300000|2021-03-16 18:45:00|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|24238.7|24218.7|3
1615920600000|2021-03-16 18:50:00|24248.7|24228.7|24253.7|24228.7|24253.7|24228.7|24248.7|24223.7|4
1615920900000|2021-03-16 18:55:00|24248.7|24233.7|24253.7|24228.7|24258.7|24233.7|24248.7|24228.7|1
1615921200000|2021-03-16 19:00:00|24248.7|24223.7|24258.7|24233.7|24258.7|24238.7|24243.7|24223.7|7
1615921500000|2021-03-16 19:05:00|24253.7|24238.7|24263.7|24238.7|24263.7|24243.7|24253.7|24238.7|3
1615921800000|2021-03-16 19:10:00|24268.7|24243.7|24268.7|24243.7|24273.7|24248.7|24268.7|24238.7|0
1615922100000|2021-03-16 19:15:00|24273.7|24248.7|24278.7|24253.7|24278.7|24253.7|24268.7|24248.7|3
1615922400000|2021-03-16 19:20:00|24273.7|24258.7|24278.7|24258.7|24278.7|24258.7|24273.7|24258.7|0
1615922700000|2021-03-16 19:25:00|24273.7|24248.7|24263.7|24248.7|24273.7|24248.7|24263.7|24248.7|15
1615923000000|2021-03-16 19:30:00|24268.7|24253.7|24273.7|24258.7|24273.7|24258.7|24268.7|24253.7|18
1615923300000|2021-03-16 19:35:00|24278.7|24263.7|24273.7|24258.7|24278.7|24263.7|24273.7|24258.7|4
1615923600000|2021-03-16 19:40:00|24278.7|24263.7|24273.7|24258.7|24278.7|24263.7|24273.7|24258.7|4
1615923900000|2021-03-16 19:45:00|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|7
1615924200000|2021-03-16 19:50:00|24263.7|24248.7|24258.7|24243.7|24268.7|24253.7|24258.7|24243.7|8
1615924500000|2021-03-16 19:55:00|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|24238.7|24223.7|17
1615924800000|2021-03-16 20:00:00|24243.7|24228.7|24243.7|24228.7|24243.7|24228.7|24243.7|24228.7|6
1615925100000|2021-03-16 20:05:00|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|1
1615925400000|2021-03-16 20:10:00|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|3
1615925700000|2021-03-16 20:15:00|24263.7|24248.7|24268.7|24253.7|24268.7|24253.7|24263.7|24248.7|12
1615926300000|2021-03-16 20:25:00|||||||||1
1615926600000|2021-03-16 20:30:00|24273.7|24258.7|24288.7|24273.7|24288.7|24273.7|24273.7|24258.7|28
1615926900000|2021-03-16 20:35:00|24293.7|24278.7|24288.7|24273.7|24293.7|24278.7|24288.7|24273.7|15
1615927200000|2021-03-16 20:40:00|24293.7|24278.7|24293.7|24278.7|24293.7|24278.7|24293.7|24278.7|2
1615927500000|2021-03-16 20:45:00|24288.7|24273.7|24298.7|24283.7|24298.7|24283.7|24288.7|24273.7|7
1615927800000|2021-03-16 20:50:00|24288.7|24273.7|24283.7|24268.7|24288.7|24273.7|24273.7|24258.7|9
1615928100000|2021-03-16 20:55:00|24278.7|24263.7|24263.7|24248.7|24278.7|24263.7|24263.7|24248.7|4
1615928400000|2021-03-16 21:00:00|24294.1|24254.1|24293.4|24253.4|24297.2|24257.2|24287.1|24247.1|0
1615928700000|2021-03-16 21:05:00|24292.9|24252.9|24298.7|24258.7|24298.7|24258.7|24292.9|24252.9|0
1615929000000|2021-03-16 21:10:00|24298.1|24258.1|24297.6|24257.6|24298.1|24258.1|24297.6|24257.6|0
1615929300000|2021-03-16 21:15:00|24298.1|24258.1|24295.5|24255.5|24298.1|24258.1|24295.5|24255.5|0
1615929600000|2021-03-16 21:20:00|24296.6|24256.6|24292.9|24252.9|24296.6|24256.6|24292.9|24252.9|0
1615929900000|2021-03-16 21:25:00|24292.4|24252.4|24289.4|24249.4|24292.4|24252.4|24287.8|24247.8|0
1615930200000|2021-03-16 21:30:00|24288.3|24248.3|24288.3|24248.3|24289.4|24249.4|24287.8|24247.8|0
1615930500000|2021-03-16 21:35:00|24287.8|24247.8|24288.3|24248.3|24289.9|24249.9|24287.8|24247.8|0
1615930800000|2021-03-16 21:40:00|24287.8|24247.8|24291|24251|24291|24251|24287.3|24247.3|0
1615931100000|2021-03-16 21:45:00|24291.5|24251.5|24292|24252|24294.1|24254.1|24291|24251|0
1615931400000|2021-03-16 21:50:00|24291.5|24251.5|24296.2|24256.2|24296.7|24256.7|24291.5|24251.5|0
1615931700000|2021-03-16 21:55:00|24296.7|24256.7|24291.5|24251.5|24296.7|24256.7|24291|24251|0
1615932000000|2021-03-16 22:00:00|24291|24251|24314.7|24274.7|24316|24276|24291|24251|0
1615932300000|2021-03-16 22:05:00|24314.9|24274.9|24313.4|24273.4|24316|24276|24312.1|24272.1|0
1615932600000|2021-03-16 22:10:00|24313.5|24273.5|24309|24269|24316|24276|24307.8|24267.8|0
1615932900000|2021-03-16 22:15:00|24308.8|24268.8|24309|24269|24309|24269|24302.1|24262.1|0
1615933200000|2021-03-16 22:20:00|24308.8|24268.8|24305.2|24265.2|24310.3|24270.3|24305.2|24265.2|0
1615933500000|2021-03-16 22:25:00|24305.4|24265.4|24306.5|24266.5|24306.5|24266.5|24305.2|24265.2|0
1615933800000|2021-03-16 22:30:00|24306.4|24266.4|24302.1|24262.1|24306.4|24266.4|24298.9|24258.9|0
1615934100000|2021-03-16 22:35:00|24301.9|24261.9|24302.1|24262.1|24302.1|24262.1|24299.6|24259.6|0
1615934400000|2021-03-16 22:40:00|24302.3|24262.3|24309|24269|24310.3|24270.3|24302.3|24262.3|0
1615934700000|2021-03-16 22:45:00|24308.9|24268.9|24313.4|24273.4|24313.4|24273.4|24307.8|24267.8|0
1615935000000|2021-03-16 22:50:00|24313.2|24273.2|24306.5|24266.5|24313.2|24273.2|24306.5|24266.5|0
1615935300000|2021-03-16 22:55:00|24306.7|24266.7|24307.8|24267.8|24309|24269|24305.2|24265.2|0
1615935600000|2021-03-16 23:00:00|24307.5|24267.5|24305.2|24265.2|24309|24269|24299.6|24259.6|0
1615935900000|2021-03-16 23:05:00|24305.3|24265.3|24310.3|24270.3|24314.7|24274.7|24305.3|24265.3|0
1615936200000|2021-03-16 23:10:00|24310.4|24270.4|24300.8|24260.8|24313.4|24273.4|24299.6|24259.6|0
1615936500000|2021-03-16 23:15:00|24301.1|24261.1|24303.9|24263.9|24306.5|24266.5|24299.6|24259.6|0
1615936800000|2021-03-16 23:20:00|24304|24264|24300.8|24260.8|24305.2|24265.2|24297|24257|0
1615937100000|2021-03-16 23:25:00|24300.6|24260.6|24295.2|24255.2|24300.6|24260.6|24293.3|24253.3|0
1615937400000|2021-03-16 23:30:00|24295|24255|24298.3|24258.3|24299.6|24259.6|24293.9|24253.9|0
1615937700000|2021-03-16 23:35:00|24298|24258|24295.8|24255.8|24298.3|24258.3|24291.3|24251.3|0
1615938000000|2021-03-16 23:40:00|24295.7|24255.7|24298.3|24258.3|24298.3|24258.3|24292.6|24252.6|0
1615938300000|2021-03-16 23:45:00|24298|24258|24295.8|24255.8|24298|24258|24291.3|24251.3|0
1615938600000|2021-03-16 23:50:00|24295.7|24255.7|24290.1|24250.1|24299.6|24259.6|24287|24247|0
1615938900000|2021-03-16 23:55:00|24289.8|24249.8|24285.7|24245.7|24289.8|24249.8|24284.4|24244.4|0
1615939200000|2021-03-17 00:00:00|24285.8|24245.8|24280|24240|24291.3|24251.3|24277.5|24237.5|0
1615939500000|2021-03-17 00:05:00|24280.3|24240.3|24277.5|24237.5|24292.6|24252.6|24276.2|24236.2|0
1615939800000|2021-03-17 00:10:00|24277.6|24237.6|24270.6|24230.6|24278.8|24238.8|24262.3|24222.3|0
1615940100000|2021-03-17 00:15:00|24270.8|24230.8|24264.5|24224.5|24276.3|24236.3|24264.5|24224.5|0
1615940400000|2021-03-17 00:20:00|24264.4|24224.4|24282.3|24242.3|24282.6|24242.6|24264.4|24224.4|0
1615940700000|2021-03-17 00:25:00|24282.4|24242.4|24282.3|24242.3|24288.8|24248.8|24276.7|24236.7|0
1615941000000|2021-03-17 00:30:00|24282.4|24242.4|24276.5|24236.5|24282.5|24242.5|24270.3|24230.3|0
1615941300000|2021-03-17 00:35:00|24276.4|24236.4|24276.3|24236.3|24282.6|24242.6|24273.5|24233.5|0
1615941600000|2021-03-17 00:40:00|24276.2|24236.2|24280|24240|24282.4|24242.4|24276.2|24236.2|0
1615941900000|2021-03-17 00:45:00|24276.5|24236.5|24270.6|24230.6|24276.6|24236.6|24270.1|24230.1|0
1615942200000|2021-03-17 00:50:00|24270.4|24230.4|24264.1|24224.1|24270.6|24230.6|24264.1|24224.1|0
1615942500000|2021-03-17 00:55:00|24264|24224|24270.7|24230.7|24271|24231|24257.7|24217.7|0
1615942800000|2021-03-17 01:00:00|24270.6|24230.6|24264.4|24224.4|24277|24237|24264.4|24224.4|0
1615943100000|2021-03-17 01:05:00|24265.4|24225.4|24288|24248|24288.2|24248.2|24265.4|24225.4|0
1615943400000|2021-03-17 01:10:00|24287.9|24247.9|24282.1|24242.1|24288|24248|24281.7|24241.7|0
1615943700000|2021-03-17 01:15:00|24281.9|24241.9|24269.2|24229.2|24282.3|24242.3|24269.1|24229.1|0
1615944000000|2021-03-17 01:20:00|24269.1|24229.1|24268.9|24228.9|24275.3|24235.3|24268.9|24228.9|0
1615944300000|2021-03-17 01:25:00|24269|24229|24259.2|24219.2|24269.2|24229.2|24256.2|24216.2|0
1615944600000|2021-03-17 01:30:00|24259.1|24219.1|24249.9|24209.9|24259.1|24219.1|24249.5|24209.5|0
1615944900000|2021-03-17 01:35:00|24249.8|24209.8|24249.8|24209.8|24250.2|24210.2|24243.6|24203.6|0
1615945200000|2021-03-17 01:40:00|24249.6|24209.6|24256|24216|24261.8|24221.8|24243.6|24203.6|0
1615945500000|2021-03-17 01:45:00|24255.8|24215.8|24262.1|24222.1|24268|24228|24255.5|24215.5|0
1615945800000|2021-03-17 01:50:00|24262.2|24222.2|24256|24216|24262.8|24222.8|24256|24216|0
1615946100000|2021-03-17 01:55:00|24256.1|24216.1|24274.2|24234.2|24274.3|24234.3|24256.1|24216.1|0
1615946400000|2021-03-17 02:00:00|24273.1|24233.1|24262.2|24222.2|24274.2|24234.2|24262.2|24222.2|0
1615946700000|2021-03-17 02:05:00|24262.1|24222.1|24262.4|24222.4|24262.5|24222.5|24256|24216|0
1615947000000|2021-03-17 02:10:00|24262.3|24222.3|24268.6|24228.6|24268.9|24228.9|24262.2|24222.2|0
1615947300000|2021-03-17 02:15:00|24268.4|24228.4|24274.7|24234.7|24275|24235|24268.4|24228.4|0
1615947600000|2021-03-17 02:20:00|24274.8|24234.8|24280|24240|24287|24247|24274.8|24234.8|0
1615947900000|2021-03-17 02:25:00|24278.9|24238.9|24277.9|24237.9|24280.7|24240.7|24274.4|24234.4|0
1615948200000|2021-03-17 02:30:00|24276.9|24236.9|24274.8|24234.8|24281.4|24241.4|24274.7|24234.7|0
1615948500000|2021-03-17 02:35:00|24274.7|24234.7|24275.1|24235.1|24281.4|24241.4|24274.7|24234.7|0
1615948800000|2021-03-17 02:40:00|24275.3|24235.3|24268.6|24228.6|24278.2|24238.2|24268.5|24228.5|0
1615949100000|2021-03-17 02:45:00|24268.9|24228.9|24262.4|24222.4|24274.5|24234.5|24256|24216|0
1615949400000|2021-03-17 02:50:00|24262.2|24222.2|24274.7|24234.7|24277.9|24237.9|24262.2|24222.2|0
1615949700000|2021-03-17 02:55:00|24274.8|24234.8|24275.3|24235.3|24281.2|24241.2|24274.7|24234.7|0
1615950000000|2021-03-17 03:00:00|24275.1|24235.1|24275|24235|24281.2|24241.2|24275|24235|0
1615950300000|2021-03-17 03:05:00|24275.1|24235.1|24275.4|24235.4|24275.4|24235.4|24269.1|24229.1|0
1615950600000|2021-03-17 03:10:00|24275.6|24235.6|24269.1|24229.1|24281.4|24241.4|24269.1|24229.1|0
1615950900000|2021-03-17 03:15:00|24268.9|24228.9|24268.9|24228.9|24269.4|24229.4|24263.2|24223.2|0
1615951200000|2021-03-17 03:20:00|24268.8|24228.8|24275.1|24235.1|24275.4|24235.4|24268.8|24228.8|0
1615951500000|2021-03-17 03:25:00|24275|24235|24275.3|24235.3|24275.3|24235.3|24269.1|24229.1|0
1615951800000|2021-03-17 03:30:00|24275.4|24235.4|24269.5|24229.5|24275.8|24235.8|24269.5|24229.5|0
1615952100000|2021-03-17 03:35:00|24269.7|24229.7|24263|24223|24269.8|24229.8|24256.9|24216.9|0
1615952400000|2021-03-17 03:40:00|24262.9|24222.9|24263.3|24223.3|24263.5|24223.5|24256.6|24216.6|0
1615952700000|2021-03-17 03:45:00|24263.2|24223.2|24262.9|24222.9|24263.3|24223.3|24259.9|24219.9|0
1615953000000|2021-03-17 03:50:00|24263|24223|24263.2|24223.2|24263.2|24223.2|24262.7|24222.7|0
1615953300000|2021-03-17 03:55:00|24263.3|24223.3|24263.5|24223.5|24263.8|24223.8|24262.7|24222.7|0
1615953600000|2021-03-17 04:00:00|24263.6|24223.6|24263.2|24223.2|24263.6|24223.6|24257.7|24217.7|0
1615953900000|2021-03-17 04:05:00|24263.5|24223.5|24266.3|24226.3|24269.2|24229.2|24263.3|24223.3|0
1615954200000|2021-03-17 04:10:00|24263.5|24223.5|24263.3|24223.3|24269.2|24229.2|24263.2|24223.2|0
1615954500000|2021-03-17 04:15:00|24263.5|24223.5|24262.9|24222.9|24263.6|24223.6|24262.9|24222.9|0
1615954800000|2021-03-17 04:20:00|24263|24223|24263|24223|24263.3|24223.3|24259.9|24219.9|0
1615955100000|2021-03-17 04:25:00|24262.9|24222.9|24263|24223|24263|24223|24262.7|24222.7|0
1615955400000|2021-03-17 04:30:00|24262.9|24222.9|24263|24223|24263|24223|24262.5|24222.5|0
1615955700000|2021-03-17 04:35:00|24263.1|24223.1|24263.3|24223.3|24263.5|24223.5|24262.9|24222.9|0
1615956000000|2021-03-17 04:40:00|24263.5|24223.5|24263|24223|24263.5|24223.5|24257.3|24217.3|0
1615956300000|2021-03-17 04:45:00|24263.2|24223.2|24262.5|24222.5|24263.3|24223.3|24262.4|24222.4|0
1615956600000|2021-03-17 04:50:00|24262.4|24222.4|24262.7|24222.7|24262.7|24222.7|24262.2|24222.2|0
1615956900000|2021-03-17 04:55:00|24262.8|24222.8|24274.8|24234.8|24274.8|24234.8|24262.7|24222.7|0
1615957200000|2021-03-17 05:00:00|24274.7|24234.7|24263.2|24223.2|24281.2|24241.2|24263.2|24223.2|0
1615957500000|2021-03-17 05:05:00|24263.1|24223.1|24269.1|24229.1|24269.1|24229.1|24259.7|24219.7|0
1615957800000|2021-03-17 05:10:00|24269|24229|24268.2|24228.2|24269|24229|24262.2|24222.2|0
1615958100000|2021-03-17 05:15:00|24267.1|24227.1|24268.5|24228.5|24268.5|24228.5|24262.2|24222.2|0
1615958400000|2021-03-17 05:20:00|24268.3|24228.3|24274.4|24234.4|24274.5|24234.5|24268|24228|0
1615958700000|2021-03-17 05:25:00|24274.2|24234.2|24274.5|24234.5|24274.5|24234.5|24268.5|24228.5|0
1615959000000|2021-03-17 05:30:00|24274.7|24234.7|24268.6|24228.6|24274.7|24234.7|24268.5|24228.5|0
1615959300000|2021-03-17 05:35:00|24269|24229|24269.3|24229.3|24269.3|24229.3|24268.6|24228.6|0
1615959600000|2021-03-17 05:40:00|24270.4|24230.4|24276|24236|24281.5|24241.5|24269.3|24229.3|0
1615959900000|2021-03-17 05:45:00|24275.9|24235.9|24282.2|24242.2|24285.2|24245.2|24275.9|24235.9|0
1615960200000|2021-03-17 05:50:00|24282.3|24242.3|24285.7|24245.7|24288.8|24248.8|24282.3|24242.3|0
1615960500000|2021-03-17 05:55:00|24286.7|24246.7|24288.5|24248.5|24288.9|24248.9|24286.7|24246.7|0
1615960800000|2021-03-17 06:00:00|24288.3|24248.3|24282.7|24242.7|24288.6|24248.6|24282.6|24242.6|0
1615961100000|2021-03-17 06:05:00|24282.6|24242.6|24282.6|24242.6|24288.7|24248.7|24282.4|24242.4|0
1615961400000|2021-03-17 06:10:00|24282.7|24242.7|24288.8|24248.8|24288.9|24248.9|24282.6|24242.6|0
1615961700000|2021-03-17 06:15:00|24288.6|24248.6|24288.9|24248.9|24289.1|24249.1|24282.9|24242.9|0
1615962000000|2021-03-17 06:20:00|24289.1|24249.1|24289.2|24249.2|24289.2|24249.2|24288.9|24248.9|0
1615962300000|2021-03-17 06:25:00|24289.1|24249.1|24288.8|24248.8|24289.2|24249.2|24288.8|24248.8|0
1615962600000|2021-03-17 06:30:00|24288.6|24248.6|24287.9|24247.9|24294.7|24254.7|24287.9|24247.9|0
1615962900000|2021-03-17 06:35:00|24287.7|24247.7|24287.7|24247.7|24288.1|24248.1|24282.2|24242.2|0
1615963200000|2021-03-17 06:40:00|24287.8|24247.8|24278.7|24238.7|24287.8|24247.8|24275.4|24235.4|0
1615963500000|2021-03-17 06:45:00|24278.6|24238.6|24276|24236|24281.9|24241.9|24275.9|24235.9|0
1615963800000|2021-03-17 06:50:00|24275.9|24235.9|24276.3|24236.3|24276.6|24236.6|24275.9|24235.9|0
1615964100000|2021-03-17 06:55:00|24276.4|24236.4|24276.6|24236.6|24276.6|24236.6|24276.3|24236.3|0
1615964400000|2021-03-17 07:00:00|24278.7|24238.7|24283.7|24268.7|24283.7|24268.7|24253.7|24226.3|24
1615964700000|2021-03-17 07:05:00|24278.7|24263.7|24268.7|24253.7|24278.7|24263.7|24268.7|24253.7|138
1615965000000|2021-03-17 07:10:00|24263.7|24248.7|24258.7|24243.7|24263.7|24248.7|24258.7|24243.7|9
1615965300000|2021-03-17 07:15:00|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|13
1615965600000|2021-03-17 07:20:00|24258.7|24243.7|24258.7|24243.7|24258.7|24243.7|24258.7|24243.7|10
1615965900000|2021-03-17 07:25:00|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|2
1615966200000|2021-03-17 07:30:00|||||||||3
1615966500000|2021-03-17 07:35:00|||||||||1
1615966800000|2021-03-17 07:40:00|24268.7|24253.7|24258.7|24243.7|24268.7|24253.7|24258.7|24243.7|8
1615967100000|2021-03-17 07:45:00|24263.7|24248.7|24268.7|24253.7|24273.7|24258.7|24263.7|24248.7|33
1615967400000|2021-03-17 07:50:00|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|269
1615967700000|2021-03-17 07:55:00|24268.7|24253.7|24288.7|24273.7|24288.7|24273.7|24268.7|24253.7|100
1615968000000|2021-03-17 08:00:00|24283.7|24268.7|24338.7|24323.7|24338.7|24323.7|24273.7|24258.7|1202
1615968300000|2021-03-17 08:05:00|24333.7|24318.7|24328.7|24313.7|24338.7|24323.7|24298.7|24283.7|318
1615968600000|2021-03-17 08:10:00|24333.7|24318.7|24323.7|24308.7|24358.7|24343.7|24318.7|24303.7|248
1615968900000|2021-03-17 08:15:00|24328.7|24313.7|24253.7|24238.7|24328.7|24313.7|24253.7|24238.7|350
1615969200000|2021-03-17 08:20:00|24243.7|24228.7|24258.7|24243.7|24263.7|24248.7|24243.7|24228.7|753
1615969500000|2021-03-17 08:25:00|24253.7|24238.7|24243.7|24228.7|24258.7|24243.7|24233.7|24218.7|227
1615969800000|2021-03-17 08:30:00|24248.7|24233.7|24263.7|24248.7|24278.7|24263.7|24248.7|24233.7|198
1615970100000|2021-03-17 08:35:00|24268.7|24253.7|24263.7|24248.7|24273.7|24258.7|24253.7|24238.7|1690
1615970400000|2021-03-17 08:40:00|24265.7|24250.7|24270.7|24255.7|24270.7|24255.7|24255.7|24240.7|305
1615970700000|2021-03-17 08:45:00|24275.7|24260.7|24280.7|24265.7|24290.7|24275.7|24275.7|24260.7|144
1615971000000|2021-03-17 08:50:00|24275.7|24260.7|24285.7|24270.7|24285.7|24270.7|24270.7|24255.7|155
1615971300000|2021-03-17 08:55:00|24280.7|24265.7|24270.7|24255.7|24285.7|24270.7|24270.7|24255.7|109
1615971600000|2021-03-17 09:00:00|24275.7|24260.7|24260.7|24245.7|24275.7|24260.7|24255.7|24240.7|149
1615971900000|2021-03-17 09:05:00|24265.7|24250.7|24250.7|24235.7|24270.7|24255.7|24250.7|24235.7|498
1615972200000|2021-03-17 09:10:00|24245.7|24230.7|24260.7|24245.7|24260.7|24245.7|24225.7|24210.7|217
1615972500000|2021-03-17 09:15:00|24270.7|24255.7|24295.7|24280.7|24295.7|24280.7|24265.7|24250.7|2804
1615972800000|2021-03-17 09:20:00|24290.7|24275.7|24285.7|24270.7|24300.7|24285.7|24285.7|24270.7|108
1615973100000|2021-03-17 09:25:00|24280.7|24265.7|24285.7|24270.7|24285.7|24270.7|24270.7|24255.7|112
1615973400000|2021-03-17 09:30:00|24280.7|24265.7|24285.7|24270.7|24285.7|24270.7|24280.7|24265.7|150
1615973700000|2021-03-17 09:35:00|24290.7|24275.7|24305.7|24290.7|24305.7|24290.7|24285.7|24270.7|144
1615974000000|2021-03-17 09:40:00|24300.7|24285.7|24285.7|24270.7|24300.7|24285.7|24285.7|24270.7|53
1615974300000|2021-03-17 09:45:00|24280.7|24265.7|24270.7|24255.7|24280.7|24265.7|24270.7|24255.7|73
1615974600000|2021-03-17 09:50:00|24265.7|24250.7|24260.7|24245.7|24270.7|24255.7|24255.7|24240.7|188
1615974900000|2021-03-17 09:55:00|24265.7|24250.7|24300.7|24285.7|24300.7|24285.7|24260.7|24245.7|479
1615975200000|2021-03-17 10:00:00|24305.7|24290.7|24310.7|24295.7|24325.7|24310.7|24305.7|24290.7|301
1615975500000|2021-03-17 10:05:00|24315.7|24300.7|24310.7|24295.7|24320.7|24305.7|24305.7|24290.7|323
1615975800000|2021-03-17 10:10:00|24315.7|24300.7|24310.7|24295.7|24315.7|24300.7|24310.7|24295.7|261
1615976100000|2021-03-17 10:15:00|24305.7|24290.7|24315.7|24300.7|24315.7|24300.7|24300.7|24285.7|61
1615976400000|2021-03-17 10:20:00|24310.7|24295.7|24305.7|24290.7|24310.7|24295.7|24300.7|24285.7|321
1615976700000|2021-03-17 10:25:00|24310.7|24295.7|24310.7|24295.7|24315.7|24300.7|24305.7|24290.7|69
1615977000000|2021-03-17 10:30:00|24315.7|24300.7|24310.7|24295.7|24315.7|24300.7|24305.7|24290.7|106
1615977300000|2021-03-17 10:35:00|24315.7|24300.7|24315.7|24300.7|24315.7|24300.7|24310.7|24295.7|268
1615977600000|2021-03-17 10:40:00|24310.7|24295.7|24320.7|24305.7|24320.7|24305.7|24310.7|24295.7|270
1615977900000|2021-03-17 10:45:00|24315.7|24300.7|24300.7|24285.7|24315.7|24300.7|24300.7|24285.7|77
1615978200000|2021-03-17 10:50:00|24305.7|24290.7|24310.7|24295.7|24320.7|24305.7|24300.7|24285.7|93
1615978500000|2021-03-17 10:55:00|24315.7|24300.7|24300.7|24285.7|24315.7|24300.7|24255.7|24240.7|1045
1615978800000|2021-03-17 11:00:00|24295.7|24280.7|24300.7|24285.7|24300.7|24285.7|24295.7|24280.7|1538
1615979100000|2021-03-17 11:05:00|24305.7|24290.7|24330.7|24315.7|24330.7|24315.7|24300.7|24285.7|941
1615979400000|2021-03-17 11:10:00|24335.7|24320.7|24310.7|24295.7|24340.7|24325.7|24305.7|24290.7|137
1615979700000|2021-03-17 11:15:00|24305.7|24290.7|24305.7|24290.7|24305.7|24290.7|24300.7|24285.7|110
1615980000000|2021-03-17 11:20:00|24295.7|24280.7|24285.7|24270.7|24310.7|24295.7|24285.7|24270.7|985
1615980300000|2021-03-17 11:25:00|24290.7|24275.7|24280.7|24265.7|24290.7|24275.7|24280.7|24265.7|631
1615980600000|2021-03-17 11:30:00|24275.7|24260.7|24265.7|24250.7|24275.7|24260.7|24260.7|24245.7|205
1615980900000|2021-03-17 11:35:00|24270.7|24255.7|24240.7|24225.7|24270.7|24255.7|24235.7|24220.7|237
1615981200000|2021-03-17 11:40:00|24245.7|24230.7|24235.7|24220.7|24245.7|24230.7|24220.7|24205.7|259
1615981500000|2021-03-17 11:45:00|24230.7|24215.7|24230.7|24215.7|24230.7|24215.7|24215.7|24200.7|108
1615981800000|2021-03-17 11:50:00|24225.7|24210.7|24230.7|24215.7|24230.7|24215.7|24225.7|24210.7|933
1615982100000|2021-03-17 11:55:00|24235.7|24220.7|24230.7|24215.7|24235.7|24220.7|24230.7|24215.7|464
1615982400000|2021-03-17 12:00:00|24225.7|24210.7|24230.7|24215.7|24230.7|24215.7|24220.7|24205.7|180
1615982700000|2021-03-17 12:05:00|24225.7|24210.7|24210.7|24195.7|24225.7|24210.7|24205.7|24190.7|68
1615983000000|2021-03-17 12:10:00|24215.7|24200.7|24245.7|24230.7|24245.7|24230.7|24210.7|24195.7|219
1615983300000|2021-03-17 12:15:00|24240.7|24225.7|24240.7|24225.7|24245.7|24230.7|24235.7|24220.7|44
1615983600000|2021-03-17 12:20:00|24245.7|24230.7|24240.7|24225.7|24245.7|24230.7|24235.7|24220.7|90
1615983900000|2021-03-17 12:25:00|24235.7|24220.7|24235.7|24220.7|24240.7|24225.7|24235.7|24220.7|36
1615984200000|2021-03-17 12:30:00|24230.7|24215.7|24240.7|24225.7|24240.7|24225.7|24230.7|24215.7|75
1615984500000|2021-03-17 12:35:00|24250.7|24235.7|24250.7|24235.7|24260.7|24245.7|24245.7|24230.7|132
1615984800000|2021-03-17 12:40:00|24250.1|24235.1|24240.1|24225.1|24250.1|24235.1|24230.1|24215.1|83
1615985100000|2021-03-17 12:45:00|24235.1|24220.1|24250.1|24235.1|24250.1|24235.1|24235.1|24220.1|111
1615985400000|2021-03-17 12:50:00|24255.1|24240.1|24265.1|24250.1|24265.1|24250.1|24250.1|24235.1|43
1615985700000|2021-03-17 12:55:00|24260.1|24245.1|24255.1|24240.1|24260.1|24245.1|24255.1|24240.1|211
1615986000000|2021-03-17 13:00:00|24250.1|24235.1|24245.1|24230.1|24250.1|24235.1|24240.1|24225.1|69
1615986300000|2021-03-17 13:05:00|24240.1|24225.1|24245.1|24230.1|24250.1|24235.1|24240.1|24225.1|92
1615986600000|2021-03-17 13:10:00|24240.1|24225.1|24240.1|24225.1|24245.1|24230.1|24240.1|24225.1|72
1615986900000|2021-03-17 13:15:00|24245.1|24230.1|24250.1|24235.1|24250.1|24235.1|24245.1|24230.1|32
1615987200000|2021-03-17 13:20:00|24255.1|24240.1|24255.1|24240.1|24265.1|24250.1|24255.1|24240.1|99
1615987500000|2021-03-17 13:25:00|24250.1|24235.1|24255.1|24240.1|24255.1|24240.1|24245.1|24230.1|143
1615987800000|2021-03-17 13:30:00|24260.1|24245.1|24275.1|24260.1|24275.1|24260.1|24260.1|24245.1|141
1615988100000|2021-03-17 13:35:00|24280.1|24265.1|24300.1|24285.1|24300.1|24285.1|24280.1|24265.1|274
1615988400000|2021-03-17 13:40:00|24295.1|24280.1|24305.1|24290.1|24310.1|24295.1|24295.1|24280.1|117
1615988700000|2021-03-17 13:45:00|24310.1|24295.1|24290.1|24275.1|24310.1|24295.1|24290.1|24275.1|113
1615989000000|2021-03-17 13:50:00|24285.1|24270.1|24305.1|24290.1|24305.1|24290.1|24280.1|24265.1|72
1615989300000|2021-03-17 13:55:00|24300.1|24285.1|24290.1|24275.1|24300.1|24285.1|24280.1|24265.1|388
1615989600000|2021-03-17 14:00:00|24285.1|24270.1|24275.1|24260.1|24285.1|24270.1|24270.1|24255.1|73
1615989900000|2021-03-17 14:05:00|24270.1|24255.1|24265.1|24250.1|24275.1|24260.1|24260.1|24245.1|99
1615990200000|2021-03-17 14:10:00|24260.1|24245.1|24255.1|24240.1|24265.1|24250.1|24250.1|24235.1|158
1615990500000|2021-03-17 14:15:00|24260.1|24245.1|24255.1|24240.1|24265.1|24250.1|24255.1|24240.1|176
1615990800000|2021-03-17 14:20:00|24250.1|24235.1|24250.1|24235.1|24250.1|24235.1|24240.1|24225.1|317
1615991100000|2021-03-17 14:25:00|24245.1|24230.1|24240.1|24225.1|24250.1|24235.1|24235.1|24220.1|331
1615991400000|2021-03-17 14:30:00|24235.1|24220.1|24235.1|24220.1|24240.1|24225.1|24225.1|24210.1|184
1615991700000|2021-03-17 14:35:00|24240.1|24225.1|24215.1|24200.1|24240.1|24225.1|24215.1|24200.1|193
1615992000000|2021-03-17 14:40:00|24220.1|24205.1|24215.1|24200.1|24220.1|24205.1|24215.1|24200.1|100
1615992300000|2021-03-17 14:45:00|24210.1|24195.1|24215.1|24200.1|24225.1|24210.1|24210.1|24195.1|153
1615992600000|2021-03-17 14:50:00|24210.1|24195.1|24235.1|24220.1|24240.1|24225.1|24210.1|24195.1|108
1615992900000|2021-03-17 14:55:00|24230.1|24215.1|24225.1|24210.1|24230.1|24215.1|24205.1|24190.1|279
1615993200000|2021-03-17 15:00:00|24230.1|24215.1|24250.1|24235.1|24255.1|24240.1|24220.1|24205.1|453
1615993500000|2021-03-17 15:05:00|24255.1|24240.1|24275.1|24260.1|24275.1|24260.1|24255.1|24240.1|275
1615993800000|2021-03-17 15:10:00|24273.5|24258.5|24273.5|24258.5|24283.5|24268.5|24268.5|24253.5|102
1615994100000|2021-03-17 15:15:00|24278.5|24263.5|24268.5|24253.5|24288.5|24273.5|24268.5|24253.5|120
1615994400000|2021-03-17 15:20:00|24273.5|24258.5|24268.5|24253.5|24273.5|24258.5|24263.5|24248.5|97
1615994700000|2021-03-17 15:25:00|24273.5|24258.5|24273.5|24258.5|24288.5|24273.5|24273.5|24258.5|231
1615995000000|2021-03-17 15:30:00|24268.5|24253.5|24263.5|24248.5|24268.5|24253.5|24263.5|24248.5|79
1615995300000|2021-03-17 15:35:00|24268.5|24253.5|24253.5|24238.5|24273.5|24258.5|24253.5|24238.5|825
1615995600000|2021-03-17 15:40:00|24258.5|24243.5|24258.5|24243.5|24263.5|24248.5|24258.5|24243.5|73
1615995900000|2021-03-17 15:45:00|24263.5|24248.5|24268.5|24253.5|24278.5|24263.5|24263.5|24248.5|94
1615996200000|2021-03-17 15:50:00|24278.5|24263.5|24278.5|24263.5|24293.5|24278.5|24273.5|24258.5|143
1615996500000|2021-03-17 15:55:00|24283.5|24268.5|24273.5|24258.5|24283.5|24268.5|24273.5|24258.5|51
1615996800000|2021-03-17 16:00:00|24278.5|24263.5|24268.5|24253.5|24283.5|24268.5|24263.5|24248.5|109
1615997100000|2021-03-17 16:05:00|24273.5|24258.5|24278.5|24263.5|24283.5|24268.5|24268.5|24253.5|113
1615997400000|2021-03-17 16:10:00|24283.5|24268.5|24283.5|24268.5|24283.5|24268.5|24283.5|24268.5|328
1615997700000|2021-03-17 16:15:00|24288.5|24273.5|24293.5|24278.5|24298.5|24283.5|24283.5|24268.5|119
1615998000000|2021-03-17 16:20:00|24288.5|24273.5|24283.5|24268.5|24293.5|24278.5|24283.5|24268.5|132
1615998300000|2021-03-17 16:25:00|24288.5|24273.5|24298.5|24283.5|24298.5|24283.5|24283.5|24268.5|817
1615998600000|2021-03-17 16:30:00|24303.5|24288.5|24298.5|24283.5|24313.5|24298.5|24293.5|24278.5|392
1615998900000|2021-03-17 16:35:00|24303.5|24288.5|24288.5|24273.5|24303.5|24288.5|24288.5|24273.5|246
1615999200000|2021-03-17 16:40:00|24293.5|24278.5|24288.5|24273.5|24293.5|24278.5|24288.5|24273.5|572
1615999500000|2021-03-17 16:45:00|24293.5|24278.5|24293.5|24278.5|24298.5|24283.5|24293.5|24278.5|142
1615999800000|2021-03-17 16:50:00|24298.5|24273.5|24298.5|24273.5|24298.5|24278.5|24293.5|24273.5|17
1616000100000|2021-03-17 16:55:00|24293.5|24278.5|24288.5|24263.5|24298.5|24278.5|24283.5|24263.5|51
1616000400000|2021-03-17 17:00:00|24283.5|24268.5|24293.5|24268.5|24293.5|24273.5|24283.5|24263.5|18
1616000700000|2021-03-17 17:05:00|24288.5|24273.5|24298.5|24273.5|24303.5|24278.5|24288.5|24273.5|74
1616001000000|2021-03-17 17:10:00|24293.5|24278.5|24303.5|24278.5|24303.5|24283.5|24293.5|24278.5|4
1616001300000|2021-03-17 17:15:00|24298.5|24273.5|24303.5|24283.5|24308.5|24283.5|24293.5|24273.5|20
1616001600000|2021-03-17 17:20:00|24308.5|24278.5|24303.5|24278.5|24308.5|24283.5|24293.5|24273.5|12
1616001900000|2021-03-17 17:25:00|24308.5|24283.5|24308.5|24283.5|24308.5|24283.5|24303.5|24283.5|8
1616002200000|2021-03-17 17:30:00|24303.5|24288.5|24303.5|24278.5|24308.5|24288.5|24303.5|24278.5|5
1616002500000|2021-03-17 17:35:00|24308.5|24283.5|24308.5|24283.5|24308.5|24288.5|24303.5|24278.5|7
1616002800000|2021-03-17 17:40:00|24303.5|24288.5|24308.5|24288.5|24308.5|24288.5|24303.5|24283.5|18
1616003100000|2021-03-17 17:45:00|24303.5|24283.5|24308.5|24283.5|24308.5|24288.5|24303.5|24283.5|19
1616003400000|2021-03-17 17:50:00|24303.5|24278.5|24303.5|24278.5|24303.5|24283.5|24298.5|24278.5|3
1616003700000|2021-03-17 17:55:00|24298.5|24283.5|24317.5|24289.5|24318.5|24293.5|24298.5|24283.5|22
1616004000000|2021-03-17 18:00:00|24318.5|24293.5|24328.5|24303.5|24363.5|24338.5|24313.5|24288.5|81
1616004300000|2021-03-17 18:05:00|24342.5|24308.5|24343.5|24318.5|24353.5|24328.5|24338.5|24308.5|19
1616004600000|2021-03-17 18:10:00|24348.5|24323.5|24378.5|24353.5|24388.5|24368.5|24348.5|24323.5|61
1616004900000|2021-03-17 18:15:00|24373.5|24358.5|24368.5|24343.5|24373.5|24358.5|24363.5|24343.5|14
1616005200000|2021-03-17 18:20:00|24367.5|24339.5|24353.5|24333.5|24368.5|24343.5|24353.5|24333.5|4
1616005500000|2021-03-17 18:25:00|24348.5|24328.5|24333.5|24308.5|24348.5|24328.5|24333.5|24308.5|22
1616005800000|2021-03-17 18:30:00|24338.5|24313.5|24343.5|24318.5|24348.5|24323.5|24323.5|24303.5|31
1616006100000|2021-03-17 18:35:00|24348.5|24323.5|24368.5|24348.5|24373.5|24348.5|24348.5|24323.5|9
1616006400000|2021-03-17 18:40:00|24373.5|24353.5|24393.5|24373.5|24393.5|24373.5|24373.5|24353.5|7
1616006700000|2021-03-17 18:45:00|24398.5|24378.5|24393.5|24368.5|24398.5|24378.5|24383.5|24363.5|44
1616007000000|2021-03-17 18:50:00|24388.5|24363.5|24393.5|24368.5|24393.5|24368.5|24383.5|24363.5|7
1616007300000|2021-03-17 18:55:00|24388.5|24373.5|24393.5|24368.5|24398.5|24373.5|24388.5|24368.5|10
1616007600000|2021-03-17 19:00:00|24398.5|24373.5|24403.5|24383.5|24403.5|24383.5|24383.5|24358.5|16
1616007900000|2021-03-17 19:05:00|24398.5|24378.5|24388.5|24368.5|24403.5|24383.5|24383.5|24363.5|59
1616008200000|2021-03-17 19:10:00|24393.5|24363.5|24383.5|24358.5|24393.5|24368.5|24383.5|24358.5|22
1616008500000|2021-03-17 19:15:00|24388.5|24363.5|24388.5|24363.5|24393.5|24368.5|24383.5|24363.5|6
1616008800000|2021-03-17 19:20:00|24387.5|24359.5|24368.5|24348.5|24387.5|24359.5|24368.5|24348.5|1
1616009100000|2021-03-17 19:25:00|24373.5|24353.5|24353.5|24338.5|24373.5|24353.5|24353.5|24338.5|37
1616009400000|2021-03-17 19:30:00|24358.5|24343.5|24363.5|24348.5|24363.5|24348.5|24358.5|24343.5|16
1616009700000|2021-03-17 19:35:00|24368.5|24353.5|24383.5|24368.5|24383.5|24368.5|24368.5|24353.5|25
1616010000000|2021-03-17 19:40:00|24378.5|24363.5|24363.5|24348.5|24378.5|24363.5|24363.5|24348.5|7
1616010300000|2021-03-17 19:45:00|24368.5|24353.5|24378.5|24363.5|24378.5|24363.5|24368.5|24353.5|3
1616010600000|2021-03-17 19:50:00|24373.5|24358.5|24373.5|24358.5|24378.5|24363.5|24368.5|24353.5|21
1616010900000|2021-03-17 19:55:00|24368.5|24353.5|24363.5|24348.5|24368.5|24353.5|24358.5|24343.5|32
1616011200000|2021-03-17 20:00:00|24368.5|24353.5|24378.5|24363.5|24378.5|24363.5|24368.5|24353.5|50
1616011800000|2021-03-17 20:10:00|24383.5|24368.5|24383.5|24368.5|24383.5|24368.5|24383.5|24368.5|2
1616012100000|2021-03-17 20:15:00|24388.5|24373.5|24388.5|24373.5|24388.5|24373.5|24388.5|24373.5|1
1616012400000|2021-03-17 20:20:00|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|4
1616013000000|2021-03-17 20:30:00|24388.5|24373.5|24383.5|24368.5|24388.5|24373.5|24383.5|24368.5|4
1616013300000|2021-03-17 20:35:00|24388.5|24373.5|24398.5|24383.5|24403.5|24388.5|24388.5|24373.5|13
1616013900000|2021-03-17 20:45:00|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|6
1616014200000|2021-03-17 20:50:00|24398.5|24383.5|24398.5|24383.5|24403.5|24388.5|24398.5|24383.5|8
1616014500000|2021-03-17 20:55:00|24388.5|24373.5|24398.5|24383.5|24398.5|24383.5|24388.5|24373.5|10
1616014800000|2021-03-17 21:00:00|24404.3|24364.3|24403.8|24363.8|24405.9|24365.9|24402.2|24362.2|0
1616015100000|2021-03-17 21:05:00|24404.3|24364.3|24404.3|24364.3|24406.4|24366.4|24404.3|24364.3|0
1616015400000|2021-03-17 21:10:00|24405.9|24365.9|24406.4|24366.4|24406.4|24366.4|24404.8|24364.8|0
1616015700000|2021-03-17 21:15:00|24405.4|24365.4|24405.4|24365.4|24405.4|24365.4|24404.9|24364.9|0
1616016000000|2021-03-17 21:20:00|24403.3|24363.3|24404.9|24364.9|24405.4|24365.4|24403.3|24363.3|0
1616016300000|2021-03-17 21:25:00|24406|24366|24406|24366|24406|24366|24406|24366|0
1616016600000|2021-03-17 21:30:00|24405.4|24365.4|24406.5|24366.5|24406.5|24366.5|24404.9|24364.9|0
1616016900000|2021-03-17 21:35:00|24407|24367|24407|24367|24407|24367|24407|24367|0
1616017200000|2021-03-17 21:40:00|24406.5|24366.5|24407.5|24367.5|24407.5|24367.5|24406.5|24366.5|0
1616017500000|2021-03-17 21:45:00|24407|24367|24402.3|24362.3|24407|24367|24402.3|24362.3|0
1616017800000|2021-03-17 21:50:00|24403.9|24363.9|24405.4|24365.4|24405.4|24365.4|24403.9|24363.9|0
1616018100000|2021-03-17 21:55:00|24406|24366|24404.5|24364.5|24406|24366|24402.4|24362.4|0
1616018400000|2021-03-17 22:00:00|24405.2|24365.2|24443|24403|24443|24403|24405.2|24365.2|0
1616018700000|2021-03-17 22:05:00|24442.9|24402.9|24443|24403|24448.7|24408.7|24442.4|24402.4|0
1616019000000|2021-03-17 22:10:00|24443.3|24403.3|24444.3|24404.3|24448.7|24408.7|24441.8|24401.8|0
1616019300000|2021-03-17 22:15:00|24444.1|24404.1|24437.4|24397.4|24445.6|24405.6|24434.8|24394.8|0
1616019600000|2021-03-17 22:20:00|24437.5|24397.5|24437.4|24397.4|24442.4|24402.4|24436.1|24396.1|0
1616019900000|2021-03-17 22:25:00|24437.6|24397.6|24442.2|24402.2|24445.6|24405.6|24436.1|24396.1|0
1616020200000|2021-03-17 22:30:00|24442.4|24402.4|24442.2|24402.2|24444.7|24404.7|24440.9|24400.9|0
1616020500000|2021-03-17 22:35:00|24442.1|24402.1|24437.8|24397.8|24442.2|24402.2|24436.5|24396.5|0
1616020800000|2021-03-17 22:40:00|24437.6|24397.6|24427.5|24387.5|24439.1|24399.1|24427.5|24387.5|0
1616021100000|2021-03-17 22:45:00|24427|24387|24429.6|24389.6|24430.9|24390.9|24422.6|24382.6|0
1616021400000|2021-03-17 22:50:00|24429.8|24389.8|24432.1|24392.1|24432.1|24392.1|24427|24387|0
1616021700000|2021-03-17 22:55:00|24432.3|24392.3|24429.4|24389.4|24434|24394|24425|24385|0
1616022000000|2021-03-17 23:00:00|24429.6|24389.6|24432|24392|24440.7|24400.7|24428.1|24388.1|0
1616022300000|2021-03-17 23:05:00|24432.2|24392.2|24428.1|24388.1|24433.8|24393.8|24426.8|24386.8|0
1616022600000|2021-03-17 23:10:00|24427.6|24387.6|24433.8|24393.8|24435.1|24395.1|24425|24385|0
1616022900000|2021-03-17 23:15:00|24434|24394|24425|24385|24435.1|24395.1|24421.2|24381.2|0
1616023200000|2021-03-17 23:20:00|24424.9|24384.9|24436.3|24396.3|24437.6|24397.6|24424.4|24384.4|0
1616023500000|2021-03-17 23:25:00|24436.6|24396.6|24442|24402|24443.3|24403.3|24436.3|24396.3|0
1616023800000|2021-03-17 23:30:00|24442.2|24402.2|24450.7|24410.7|24455.9|24415.9|24442.2|24402.2|0
1616024100000|2021-03-17 23:35:00|24450.2|24410.2|24448.9|24408.9|24454.6|24414.6|24448.9|24408.9|0
1616024400000|2021-03-17 23:40:00|24449|24409|24453.4|24413.4|24454.6|24414.6|24449|24409|0
1616024700000|2021-03-17 23:45:00|24453.5|24413.5|24454.6|24414.6|24457.2|24417.2|24451.5|24411.5|0
1616025000000|2021-03-17 23:50:00|24454.7|24414.7|24462.8|24422.8|24466|24426|24454.6|24414.6|0
1616025300000|2021-03-17 23:55:00|24462.9|24422.9|24464.1|24424.1|24469.1|24429.1|24459.7|24419.7|0
1616025600000|2021-03-18 00:00:00|24464.3|24424.3|24473.6|24433.6|24473.6|24433.6|24461.5|24421.5|0
1616025900000|2021-03-18 00:05:00|24473.5|24433.5|24501.5|24461.5|24504.1|24464.1|24472.3|24432.3|0
1616026200000|2021-03-18 00:10:00|24501.4|24461.4|24491|24451|24509.7|24469.7|24487.9|24447.9|0
1616026500000|2021-03-18 00:15:00|24485.7|24445.7|24476|24436|24496.4|24456.4|24476|24436|0
1616026800000|2021-03-18 00:20:00|24476.2|24436.2|24481.3|24441.3|24481.8|24441.8|24475.7|24435.7|0
1616027100000|2021-03-18 00:25:00|24481.2|24441.2|24478.4|24438.4|24481.6|24441.6|24475.1|24435.1|0
1616027400000|2021-03-18 00:30:00|24479.4|24439.4|24487.2|24447.2|24493.5|24453.5|24479.4|24439.4|0
1616027700000|2021-03-18 00:35:00|24487.3|24447.3|24490.9|24450.9|24500.5|24460.5|24487.3|24447.3|0
1616028000000|2021-03-18 00:40:00|24489.8|24449.8|24493.4|24453.4|24493.8|24453.8|24487.3|24447.3|0
1616028300000|2021-03-18 00:45:00|24493.2|24453.2|24499.3|24459.3|24505|24465|24493.1|24453.1|0
1616028600000|2021-03-18 00:50:00|24499.1|24459.1|24499.4|24459.4|24504.9|24464.9|24499|24459|0
1616028900000|2021-03-18 00:55:00|24499.5|24459.5|24510.4|24470.4|24511.6|24471.6|24493.5|24453.5|0
1616029200000|2021-03-18 01:00:00|24510.6|24470.6|24510.8|24470.8|24522.8|24482.8|24510.4|24470.4|0
1616029500000|2021-03-18 01:05:00|24513.6|24473.6|24510.2|24470.2|24516.9|24476.9|24510.2|24470.2|0
1616029800000|2021-03-18 01:10:00|24510.1|24470.1|24510.5|24470.5|24516.4|24476.4|24510.1|24470.1|0
1616030100000|2021-03-18 01:15:00|24510.6|24470.6|24522.3|24482.3|24522.5|24482.5|24510.5|24470.5|0
1616030400000|2021-03-18 01:20:00|24522.2|24482.2|24516.3|24476.3|24522.5|24482.5|24516.3|24476.3|0
1616030700000|2021-03-18 01:25:00|24516|24476|24510.3|24470.3|24516.7|24476.7|24510.3|24470.3|0
1616031000000|2021-03-18 01:30:00|24510.5|24470.5|24504.4|24464.4|24516.5|24476.5|24498.5|24458.5|0
1616031300000|2021-03-18 01:35:00|24504.5|24464.5|24511.1|24471.1|24516.7|24476.7|24504.4|24464.4|0
1616031600000|2021-03-18 01:40:00|24511.2|24471.2|24510.8|24470.8|24516.7|24476.7|24504.7|24464.7|0
1616031900000|2021-03-18 01:45:00|24510.9|24470.9|24511.4|24471.4|24516.7|24476.7|24505.2|24465.2|0
1616032200000|2021-03-18 01:50:00|24511.2|24471.2|24511.5|24471.5|24517.3|24477.3|24511.2|24471.2|0
1616032500000|2021-03-18 01:55:00|24511.7|24471.7|24517.2|24477.2|24523.4|24483.4|24511.6|24471.6|0
1616032800000|2021-03-18 02:00:00|24517.3|24477.3|24515.9|24475.9|24523.2|24483.2|24513.6|24473.6|0
1616033100000|2021-03-18 02:05:00|24516|24476|24509.9|24469.9|24516.1|24476.1|24509.7|24469.7|0
1616033400000|2021-03-18 02:10:00|24510|24470|24510|24470|24510.3|24470.3|24503.8|24463.8|0
1616033700000|2021-03-18 02:15:00|24509.9|24469.9|24510.2|24470.2|24515.9|24475.9|24504.1|24464.1|0
1616034000000|2021-03-18 02:20:00|24510|24470|24509.7|24469.7|24515.5|24475.5|24503.9|24463.9|0
1616034300000|2021-03-18 02:25:00|24509.8|24469.8|24510.6|24470.6|24516.4|24476.4|24509.7|24469.7|0
1616034600000|2021-03-18 02:30:00|24511.6|24471.6|24511.1|24471.1|24516.7|24476.7|24507.9|24467.9|0
1616034900000|2021-03-18 02:35:00|24511.2|24471.2|24511.1|24471.1|24517|24477|24510.9|24470.9|0
1616035200000|2021-03-18 02:40:00|24511|24471|24510.9|24470.9|24511.2|24471.2|24510.7|24470.7|0
1616035500000|2021-03-18 02:45:00|24511.1|24471.1|24492.7|24452.7|24511.2|24471.2|24489.3|24449.3|0
1616035800000|2021-03-18 02:50:00|24492.8|24452.8|24493|24453|24493|24453|24486.6|24446.6|0
1616036100000|2021-03-18 02:55:00|24493.1|24453.1|24499.4|24459.4|24499.5|24459.5|24492.8|24452.8|0
1616036400000|2021-03-18 03:00:00|24499.5|24459.5|24486.8|24446.8|24499.5|24459.5|24481.2|24441.2|0
1616036700000|2021-03-18 03:05:00|24486.6|24446.6|24462|24422|24486.6|24446.6|24461.6|24421.6|0
1616037000000|2021-03-18 03:10:00|24461.9|24421.9|24467.3|24427.3|24473.8|24433.8|24461.4|24421.4|0
1616037300000|2021-03-18 03:15:00|24467.5|24427.5|24461.5|24421.5|24467.5|24427.5|24460.8|24420.8|0
1616037600000|2021-03-18 03:20:00|24461.4|24421.4|24460.9|24420.9|24466.9|24426.9|24454.9|24414.9|0
1616037900000|2021-03-18 03:25:00|24460.8|24420.8|24448.2|24408.2|24460.8|24420.8|24442.5|24402.5|0
1616038200000|2021-03-18 03:30:00|24448|24408|24437.1|24397.1|24460.7|24420.7|24437.1|24397.1|0
1616038500000|2021-03-18 03:35:00|24437.3|24397.3|24448.5|24408.5|24448.6|24408.6|24437.1|24397.1|0
1616038800000|2021-03-18 03:40:00|24448.8|24408.8|24454.6|24414.6|24454.9|24414.9|24448.5|24408.5|0
1616039100000|2021-03-18 03:45:00|24454.7|24414.7|24441.4|24401.4|24460.5|24420.5|24440.2|24400.2|0
1616039400000|2021-03-18 03:50:00|24443.2|24403.2|24440|24400|24446.3|24406.3|24439.9|24399.9|0
1616039700000|2021-03-18 03:55:00|24440.1|24400.1|24442.6|24402.6|24448.8|24408.8|24439.7|24399.7|0
1616040000000|2021-03-18 04:00:00|24442.7|24402.7|24454.7|24414.7|24454.7|24414.7|24442.7|24402.7|0
1616040300000|2021-03-18 04:05:00|24455.7|24415.7|24448.6|24408.6|24457.6|24417.6|24448.4|24408.4|0
1616040600000|2021-03-18 04:10:00|24448.5|24408.5|24448.1|24408.1|24448.6|24408.6|24442.3|24402.3|0
1616040900000|2021-03-18 04:15:00|24448|24408|24438.4|24398.4|24448|24408|24435.5|24395.5|0
1616041200000|2021-03-18 04:20:00|24438.5|24398.5|24439.1|24399.1|24441.9|24401.9|24433.2|24393.2|0
1616041500000|2021-03-18 04:25:00|24439.2|24399.2|24433.4|24393.4|24439.4|24399.4|24433.3|24393.3|0
1616041800000|2021-03-18 04:30:00|24433.5|24393.5|24445.2|24405.2|24445.2|24405.2|24433.3|24393.3|0
1616042100000|2021-03-18 04:35:00|24445.3|24405.3|24445.5|24405.5|24451.4|24411.4|24445.2|24405.2|0
1616042400000|2021-03-18 04:40:00|24446.5|24406.5|24445.6|24405.6|24451.2|24411.2|24445.3|24405.3|0
1616042700000|2021-03-18 04:45:00|24445.5|24405.5|24445.5|24405.5|24457.6|24417.6|24445.3|24405.3|0
1616043000000|2021-03-18 04:50:00|24445.6|24405.6|24454.5|24414.5|24457.4|24417.4|24445.6|24405.6|0
1616043300000|2021-03-18 04:55:00|24455.6|24415.6|24452|24412|24457.9|24417.9|24451.7|24411.7|0
1616043600000|2021-03-18 05:00:00|24451.9|24411.9|24438.6|24398.6|24452|24412|24438.5|24398.5|0
1616043900000|2021-03-18 05:05:00|24438.8|24398.8|24438.5|24398.5|24444.2|24404.2|24438.2|24398.2|0
1616044200000|2021-03-18 05:10:00|24438.3|24398.3|24438.6|24398.6|24441.4|24401.4|24432.6|24392.6|0
1616044500000|2021-03-18 05:15:00|24438.5|24398.5|24451.2|24411.2|24451.5|24411.5|24438.5|24398.5|0
1616044800000|2021-03-18 05:20:00|24451.4|24411.4|24457.3|24417.3|24457.3|24417.3|24451.1|24411.1|0
1616045100000|2021-03-18 05:25:00|24457.2|24417.2|24451.2|24411.2|24457.3|24417.3|24450.9|24410.9|0
1616045400000|2021-03-18 05:30:00|24451.3|24411.3|24457.6|24417.6|24457.8|24417.8|24444.9|24404.9|0
1616045700000|2021-03-18 05:35:00|24457.8|24417.8|24451.2|24411.2|24457.9|24417.9|24445.3|24405.3|0
1616046000000|2021-03-18 05:40:00|24450.2|24410.2|24445|24405|24451.5|24411.5|24445|24405|0
1616046300000|2021-03-18 05:45:00|24444.9|24404.9|24445.3|24405.3|24445.3|24405.3|24438.9|24398.9|0
1616046600000|2021-03-18 05:50:00|24445.2|24405.2|24451.4|24411.4|24454.2|24414.2|24444.8|24404.8|0
1616046900000|2021-03-18 05:55:00|24452.4|24412.4|24450.9|24410.9|24457.2|24417.2|24444.9|24404.9|0
1616047200000|2021-03-18 06:00:00|24451|24411|24450.9|24410.9|24457.3|24417.3|24444.9|24404.9|0
1616047500000|2021-03-18 06:05:00|24449.9|24409.9|24445.3|24405.3|24451.5|24411.5|24442.2|24402.2|0
1616047800000|2021-03-18 06:10:00|24445.2|24405.2|24451.3|24411.3|24451.5|24411.5|24445.2|24405.2|0
1616048100000|2021-03-18 06:15:00|24451.2|24411.2|24445.3|24405.3|24451.2|24411.2|24445.2|24405.2|0
1616048400000|2021-03-18 06:20:00|24445.5|24405.5|24457.9|24417.9|24463.7|24423.7|24445.3|24405.3|0
1616048700000|2021-03-18 06:25:00|24458.1|24418.1|24463.5|24423.5|24463.8|24423.8|24457.9|24417.9|0
1616049000000|2021-03-18 06:30:00|24463.7|24423.7|24475.8|24435.8|24475.9|24435.9|24463.7|24423.7|0
1616049300000|2021-03-18 06:35:00|24475.7|24435.7|24476|24436|24481.9|24441.9|24475.5|24435.5|0
1616049600000|2021-03-18 06:40:00|24478.1|24438.1|24470.2|24430.2|24481.6|24441.6|24470.2|24430.2|0
1616049900000|2021-03-18 06:45:00|24470.4|24430.4|24482.9|24442.9|24482.9|24442.9|24470.4|24430.4|0
1616050200000|2021-03-18 06:50:00|24482.8|24442.8|24481.9|24441.9|24482.9|24442.9|24476.3|24436.3|0
1616050500000|2021-03-18 06:55:00|24481.8|24441.8|24482.3|24442.3|24482.4|24442.4|24476.3|24436.3|0
1616050800000|2021-03-18 07:00:00|24482.4|24442.4|24448.5|24433.5|24488.2|24453.5|24443.5|24428.5|40
1616051100000|2021-03-18 07:05:00|24453.5|24438.5|24453.5|24438.5|24453.5|24438.5|24448.5|24433.5|19
1616051400000|2021-03-18 07:10:00|24448.5|24433.5|24448.5|24433.5|24448.5|24433.5|24448.5|24433.5|6
1616051700000|2021-03-18 07:15:00|24443.5|24428.5|24443.5|24428.5|24443.5|24428.5|24443.5|24428.5|16
1616052000000|2021-03-18 07:20:00|24448.5|24433.5|24438.5|24423.5|24448.5|24433.5|24433.5|24418.5|31
1616052300000|2021-03-18 07:25:00|24433.5|24418.5|24433.5|24418.5|24433.5|24418.5|24423.5|24408.5|18
1616052600000|2021-03-18 07:30:00|24428.5|24413.5|24428.5|24413.5|24433.5|24418.5|24423.5|24408.5|23
1616052900000|2021-03-18 07:35:00|24433.5|24418.5|24418.5|24403.5|24433.5|24418.5|24418.5|24403.5|30
1616053200000|2021-03-18 07:40:00|24428.5|24413.5|24413.5|24398.5|24428.5|24413.5|24413.5|24398.5|37
1616053500000|2021-03-18 07:45:00|24418.5|24403.5|24423.5|24408.5|24428.5|24413.5|24418.5|24403.5|25
1616053800000|2021-03-18 07:50:00|24428.5|24413.5|24433.5|24418.5|24433.5|24418.5|24428.5|24413.5|11
1616054100000|2021-03-18 07:55:00|24428.5|24413.5|24433.5|24418.5|24438.5|24423.5|24418.5|24403.5|109
1616054400000|2021-03-18 08:00:00|24438.5|24423.5|24428.5|24413.5|24453.5|24438.5|24418.5|24403.5|349
1616054700000|2021-03-18 08:05:00|24433.5|24418.5|24423.5|24408.5|24468.5|24453.5|24413.5|24398.5|377
1616055000000|2021-03-18 08:10:00|24418.5|24403.5|24388.5|24373.5|24418.5|24403.5|24373.5|24358.5|237
1616055300000|2021-03-18 08:15:00|24393.5|24378.5|24378.5|24363.5|24428.5|24413.5|24373.5|24358.5|828
1616055600000|2021-03-18 08:20:00|24373.5|24358.5|24403.5|24388.5|24403.5|24388.5|24373.5|24358.5|262
1616055900000|2021-03-18 08:25:00|24408.5|24393.5|24398.5|24383.5|24418.5|24403.5|24388.5|24373.5|170
1616056200000|2021-03-18 08:30:00|24403.5|24388.5|24393.5|24378.5|24418.5|24403.5|24393.5|24378.5|82
1616056500000|2021-03-18 08:35:00|24398.5|24383.5|24388.5|24373.5|24408.5|24393.5|24378.5|24363.5|72
1616056800000|2021-03-18 08:40:00|24391.4|24376.4|24366.4|24351.4|24396.4|24381.4|24366.4|24351.4|161
1616057100000|2021-03-18 08:45:00|24361.4|24346.4|24356.4|24341.4|24371.4|24356.4|24351.4|24336.4|934
1616057400000|2021-03-18 08:50:00|24351.4|24336.4|24361.4|24346.4|24361.4|24346.4|24341.4|24326.4|562
1616057700000|2021-03-18 08:55:00|24356.4|24341.4|24361.4|24346.4|24376.4|24361.4|24351.4|24336.4|125
1616058000000|2021-03-18 09:00:00|24356.4|24341.4|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|624
1616058300000|2021-03-18 09:05:00|24366.4|24351.4|24381.4|24366.4|24386.4|24371.4|24361.4|24346.4|68
1616058600000|2021-03-18 09:10:00|24376.4|24361.4|24371.4|24356.4|24381.4|24366.4|24366.4|24351.4|59
1616058900000|2021-03-18 09:15:00|24366.4|24351.4|24381.4|24366.4|24381.4|24366.4|24361.4|24346.4|431
1616059200000|2021-03-18 09:20:00|24386.4|24371.4|24381.4|24366.4|24396.4|24381.4|24381.4|24366.4|107
1616059500000|2021-03-18 09:25:00|24376.4|24361.4|24376.4|24361.4|24381.4|24366.4|24366.4|24351.4|98
1616059800000|2021-03-18 09:30:00|24371.4|24356.4|24381.4|24366.4|24381.4|24366.4|24361.4|24346.4|62
1616060100000|2021-03-18 09:35:00|24376.4|24361.4|24351.4|24336.4|24376.4|24361.4|24351.4|24336.4|264
1616060400000|2021-03-18 09:40:00|24356.4|24341.4|24381.4|24366.4|24381.4|24366.4|24346.4|24331.4|224
1616060700000|2021-03-18 09:45:00|24376.4|24361.4|24376.4|24361.4|24381.4|24366.4|24366.4|24351.4|52
1616061000000|2021-03-18 09:50:00|24371.4|24356.4|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|27
1616061300000|2021-03-18 09:55:00|24366.4|24351.4|24371.4|24356.4|24376.4|24361.4|24351.4|24336.4|62
1616061600000|2021-03-18 10:00:00|24376.4|24361.4|24391.4|24376.4|24391.4|24376.4|24371.4|24356.4|141
1616061900000|2021-03-18 10:05:00|24386.4|24371.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|635
1616062200000|2021-03-18 10:10:00|24391.4|24376.4|24391.4|24376.4|24406.4|24391.4|24391.4|24376.4|7331
1616062500000|2021-03-18 10:15:00|24396.4|24381.4|24396.4|24381.4|24396.4|24381.4|24391.4|24376.4|400
1616062800000|2021-03-18 10:20:00|24391.4|24376.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|101
1616063100000|2021-03-18 10:25:00|24391.4|24376.4|24396.4|24381.4|24396.4|24381.4|24386.4|24371.4|49
1616063400000|2021-03-18 10:30:00|24391.4|24376.4|24381.4|24366.4|24391.4|24376.4|24381.4|24366.4|238
1616063700000|2021-03-18 10:35:00|24376.4|24361.4|24356.4|24341.4|24376.4|24361.4|24356.4|24341.4|54
1616064000000|2021-03-18 10:40:00|24366.4|24351.4|24376.4|24361.4|24376.4|24361.4|24366.4|24351.4|107
1616064300000|2021-03-18 10:45:00|24381.4|24366.4|24376.4|24361.4|24386.4|24371.4|24376.4|24361.4|122
1616064600000|2021-03-18 10:50:00|24381.4|24366.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|79
1616064900000|2021-03-18 10:55:00|24381.4|24366.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|72
1616065200000|2021-03-18 11:00:00|24381.4|24366.4|24381.4|24366.4|24396.4|24381.4|24381.4|24366.4|97
1616065500000|2021-03-18 11:05:00|24386.4|24371.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|266
1616065800000|2021-03-18 11:10:00|24391.4|24376.4|24381.4|24366.4|24391.4|24376.4|24376.4|24361.4|44
1616066100000|2021-03-18 11:15:00|24376.4|24361.4|24361.4|24346.4|24376.4|24361.4|24356.4|24341.4|845
1616066400000|2021-03-18 11:20:00|24366.4|24351.4|24386.4|24371.4|24386.4|24371.4|24361.4|24346.4|127
1616066700000|2021-03-18 11:25:00|24391.4|24376.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|69
1616067000000|2021-03-18 11:30:00|24381.4|24366.4|24366.4|24351.4|24381.4|24366.4|24366.4|24351.4|26
1616067300000|2021-03-18 11:35:00|24361.4|24346.4|24351.4|24336.4|24361.4|24346.4|24336.4|24321.4|132
1616067600000|2021-03-18 11:40:00|24346.4|24331.4|24331.4|24316.4|24346.4|24331.4|24331.4|24316.4|37
1616067900000|2021-03-18 11:45:00|24336.4|24321.4|24331.4|24316.4|24336.4|24321.4|24321.4|24306.4|77
1616068200000|2021-03-18 11:50:00|24326.4|24311.4|24326.4|24311.4|24331.4|24316.4|24316.4|24301.4|31
1616068500000|2021-03-18 11:55:00|24331.4|24316.4|24346.4|24331.4|24351.4|24336.4|24331.4|24316.4|112
1616068800000|2021-03-18 12:00:00|24336.4|24321.4|24336.4|24321.4|24341.4|24326.4|24336.4|24321.4|98
1616069100000|2021-03-18 12:05:00|24341.4|24326.4|24346.4|24331.4|24351.4|24336.4|24341.4|24326.4|101
1616069400000|2021-03-18 12:10:00|24341.4|24326.4|24336.4|24321.4|24346.4|24331.4|24336.4|24321.4|70
1616069700000|2021-03-18 12:15:00|24331.4|24316.4|24336.4|24321.4|24336.4|24321.4|24331.4|24316.4|63
1616070000000|2021-03-18 12:20:00|24341.4|24326.4|24336.4|24321.4|24341.4|24326.4|24336.4|24321.4|61
1616070300000|2021-03-18 12:25:00|24341.4|24326.4|24341.4|24326.4|24341.4|24326.4|24336.4|24321.4|44
1616070600000|2021-03-18 12:30:00|24336.4|24321.4|24331.4|24316.4|24336.4|24321.4|24326.4|24311.4|74
1616070900000|2021-03-18 12:35:00|24336.4|24321.4|24326.4|24311.4|24341.4|24326.4|24326.4|24311.4|87
1616071200000|2021-03-18 12:40:00|24330|24315|24325|24310|24330|24315|24320|24305|62
1616071500000|2021-03-18 12:45:00|24330|24315|24335|24320|24335|24320|24325|24310|43
1616071800000|2021-03-18 12:50:00|24330|24315|24335|24320|24340|24325|24330|24315|62
1616072100000|2021-03-18 12:55:00|24340|24325|24330|24315|24340|24325|24330|24315|77
1616072400000|2021-03-18 13:00:00|24325|24310|24315|24300|24325|24310|24310|24295|68
1616072700000|2021-03-18 13:05:00|24305|24290|24275|24260|24305|24290|24275|24260|71
1616073000000|2021-03-18 13:10:00|24280|24265|24275|24260|24285|24270|24275|24260|91
1616073300000|2021-03-18 13:15:00|24270|24255|24270|24255|24280|24265|24265|24250|170
1616073600000|2021-03-18 13:20:00|24275|24260|24300|24285|24300|24285|24275|24260|467
1616073900000|2021-03-18 13:25:00|24295|24280|24295|24280|24310|24295|24295|24280|63
1616074200000|2021-03-18 13:30:00|24300|24285|24305|24290|24325|24310|24300|24285|95
1616074500000|2021-03-18 13:35:00|24315|24300|24310|24295|24320|24305|24300|24285|73
1616074800000|2021-03-18 13:40:00|24305|24290|24305|24290|24315|24300|24300|24285|122
1616075100000|2021-03-18 13:45:00|24300|24285|24290|24275|24305|24290|24285|24270|159
1616075400000|2021-03-18 13:50:00|24285|24270|24295|24280|24310|24295|24275|24260|266
1616075700000|2021-03-18 13:55:00|24300|24285|24355|24340|24355|24340|24300|24285|84
1616076000000|2021-03-18 14:00:00|24350|24335|24340|24325|24355|24340|24335|24320|340
1616076300000|2021-03-18 14:05:00|24335|24320|24350|24335|24350|24335|24330|24315|69
1616076600000|2021-03-18 14:10:00|24345|24330|24330|24315|24350|24335|24325|24310|58
1616076900000|2021-03-18 14:15:00|24335|24320|24340|24325|24345|24330|24335|24320|37
1616077200000|2021-03-18 14:20:00|24345|24330|24345|24330|24355|24340|24340|24325|41
1616077500000|2021-03-18 14:25:00|24350|24335|24350|24335|24365|24350|24350|24335|173
1616077800000|2021-03-18 14:30:00|24345|24330|24350|24335|24350|24335|24340|24325|41
1616078100000|2021-03-18 14:35:00|24355|24340|24340|24325|24355|24340|24335|24320|45
1616078400000|2021-03-18 14:40:00|24350|24335|24335|24320|24350|24335|24335|24320|55
1616078700000|2021-03-18 14:45:00|24345|24330|24340|24325|24355|24340|24335|24320|53
1616079000000|2021-03-18 14:50:00|24335|24320|24325|24310|24335|24320|24315|24300|80
1616079300000|2021-03-18 14:55:00|24330|24315|24330|24315|24335|24320|24325|24310|48
1616079600000|2021-03-18 15:00:00|24340|24325|24330|24315|24345|24330|24320|24305|248
1616079900000|2021-03-18 15:05:00|24335|24320|24360|24345|24365|24350|24330|24315|86
1616080200000|2021-03-18 15:10:00|24355.4|24340.4|24355.4|24340.4|24360.4|24345.4|24345.4|24330.4|93
1616080500000|2021-03-18 15:15:00|24360.4|24345.4|24355.4|24340.4|24370.4|24355.4|24355.4|24340.4|246
1616080800000|2021-03-18 15:20:00|24360.4|24345.4|24365.4|24350.4|24370.4|24355.4|24360.4|24345.4|51
1616081100000|2021-03-18 15:25:00|24360.4|24345.4|24375.4|24360.4|24380.4|24365.4|24355.4|24340.4|75
1616081400000|2021-03-18 15:30:00|24380.4|24365.4|24380.4|24365.4|24380.4|24365.4|24375.4|24360.4|53
1616081700000|2021-03-18 15:35:00|24375.4|24360.4|24380.4|24365.4|24385.4|24370.4|24370.4|24355.4|49
1616082000000|2021-03-18 15:40:00|24385.4|24370.4|24380.4|24365.4|24385.4|24370.4|24375.4|24360.4|206
1616082300000|2021-03-18 15:45:00|24385.4|24370.4|24400.4|24385.4|24400.4|24385.4|24385.4|24370.4|83
1616082600000|2021-03-18 15:50:00|24405.4|24390.4|24415.4|24400.4|24415.4|24400.4|24400.4|24385.4|186
1616082900000|2021-03-18 15:55:00|24410.4|24395.4|24405.4|24390.4|24410.4|24395.4|24395.4|24380.4|103
1616083200000|2021-03-18 16:00:00|24400.4|24385.4|24385.4|24370.4|24400.4|24385.4|24385.4|24370.4|88
1616083500000|2021-03-18 16:05:00|24390.4|24375.4|24385.4|24370.4|24395.4|24380.4|24375.4|24360.4|103
1616083800000|2021-03-18 16:10:00|24380.4|24365.4|24380.4|24365.4|24390.4|24375.4|24380.4|24365.4|151
1616084100000|2021-03-18 16:15:00|24375.4|24360.4|24380.4|24365.4|24380.4|24365.4|24375.4|24360.4|84
1616084400000|2021-03-18 16:20:00|24375.4|24360.4|24365.4|24350.4|24375.4|24360.4|24365.4|24350.4|112
1616084700000|2021-03-18 16:25:00|24370.4|24355.4|24380.4|24365.4|24390.4|24375.4|24370.4|24355.4|484
1616085000000|2021-03-18 16:30:00|24375.4|24360.4|24360.4|24345.4|24385.4|24370.4|24355.4|24340.4|394
1616085300000|2021-03-18 16:35:00|24355.4|24340.4|24360.4|24345.4|24365.4|24350.4|24355.4|24340.4|138
1616085600000|2021-03-18 16:40:00|24355.4|24340.4|24355.4|24340.4|24360.4|24345.4|24355.4|24340.4|1106
1616085900000|2021-03-18 16:45:00|24360.4|24345.4|24355.4|24340.4|24360.4|24345.4|24355.4|24340.4|12
1616086200000|2021-03-18 16:50:00|24360.4|24335.4|24355.4|24330.4|24360.4|24340.4|24350.4|24330.4|31
1616086500000|2021-03-18 16:55:00|24350.4|24335.4|24330.4|24305.4|24350.4|24335.4|24325.4|24305.4|87
1616086800000|2021-03-18 17:00:00|24334.4|24306.4|24360.4|24340.4|24360.4|24340.4|24334.4|24306.4|79
1616087100000|2021-03-18 17:05:00|24365.4|24345.4|24355.4|24335.4|24365.4|24345.4|24355.4|24335.4|59
1616087400000|2021-03-18 17:10:00|24350.4|24330.4|24365.4|24340.4|24365.4|24340.4|24350.4|24330.4|116
1616087700000|2021-03-18 17:15:00|24360.4|24335.4|24370.4|24345.4|24370.4|24345.4|24360.4|24335.4|17
1616088000000|2021-03-18 17:20:00|24375.4|24350.4|24365.4|24345.4|24375.4|24350.4|24365.4|24345.4|3
1616088300000|2021-03-18 17:25:00|24370.4|24350.4|24365.4|24345.4|24370.4|24350.4|24365.4|24345.4|60
1616088600000|2021-03-18 17:30:00|24360.4|24340.4|24365.4|24345.4|24370.4|24345.4|24360.4|24340.4|52
1616088900000|2021-03-18 17:35:00|24370.4|24350.4|24385.4|24360.4|24385.4|24365.4|24370.4|24345.4|30
1616089200000|2021-03-18 17:40:00|24390.4|24365.4|24395.4|24370.4|24395.4|24375.4|24390.4|24365.4|9
1616089500000|2021-03-18 17:45:00|24390.4|24375.4|24395.4|24375.4|24395.4|24375.4|24390.4|24370.4|2
1616089800000|2021-03-18 17:50:00|24400.4|24380.4|24400.4|24375.4|24400.4|24380.4|24395.4|24375.4|15
1616090100000|2021-03-18 17:55:00||24380.4||24380.4||24380.4||24375.4|119
1616090400000|2021-03-18 18:00:00|24395.4|24375.4|24385.4|24365.4|24400.4|24380.4|24385.4|24365.4|10
1616090700000|2021-03-18 18:05:00|24390.4|24370.4|24385.4|24365.4|24390.4|24370.4|24385.4|24365.4|28
1616091000000|2021-03-18 18:10:00|24380.4|24360.4|24370.4|24345.4|24380.4|24360.4|24365.4|24340.4|17
1616091300000|2021-03-18 18:15:00|24365.4|24340.4|24345.4|24320.4|24365.4|24340.4|24340.4|24320.4|7
1616091600000|2021-03-18 18:20:00|24340.4|24325.4|24334.4|24306.4|24345.4|24325.4|24330.4|24306.4|27
1616091900000|2021-03-18 18:25:00|24335.4|24310.4|24320.4|24295.4|24335.4|24310.4|24320.4|24295.4|9
1616092200000|2021-03-18 18:30:00|24315.4|24300.4|24305.4|24285.4|24325.4|24305.4|24300.4|24280.4|20
1616092500000|2021-03-18 18:35:00|24300.4|24280.4|24279.4|24251.4|24300.4|24280.4|24275.4|24251.4|17
1616092800000|2021-03-18 18:40:00|24275.4|24250.4|24274.4|24246.4|24275.4|24250.4|24260.4|24235.4|15
1616093100000|2021-03-18 18:45:00|24270.4|24245.4|24294.4|24266.4|24294.4|24266.4|24265.4|24245.4|4
1616093400000|2021-03-18 18:50:00|24290.4|24265.4|24294.4|24266.4|24295.4|24270.4|24290.4|24265.4|2
1616093700000|2021-03-18 18:55:00|24295.4|24270.4|24295.4|24275.4|24295.4|24275.4|24290.4|24263.9|4
1616094000000|2021-03-18 19:00:00|24290.4|24270.4|24285.4|24265.4|24290.4|24275.4|24285.4|24265.4|13
1616094300000|2021-03-18 19:05:00|24280.4|24260.4|24275.4|24250.4|24280.4|24260.4|24265.4|24245.4|91
1616094600000|2021-03-18 19:10:00|24280.4|24255.4|24285.4|24260.4|24294.4|24266.4|24280.4|24255.4|9
1616094900000|2021-03-18 19:15:00|24280.4|24255.4|24269.4|24241.4|24280.4|24255.4|24265.4|24241.4|28
1616095200000|2021-03-18 19:20:00|24265.4|24240.4|24255.4|24230.4|24269.4|24241.4|24255.4|24230.4|3
1616095500000|2021-03-18 19:25:00|24259.4|24231.4|24270.4|24255.4|24270.4|24255.4|24259.4|24231.4|4
1616095800000|2021-03-18 19:30:00|24265.4|24250.4|24240.4|24225.4|24265.4|24250.4|24240.4|24225.4|14
1616096100000|2021-03-18 19:35:00|24230.4|24215.4|24235.4|24220.4|24240.4|24225.4|24230.4|24215.4|19
1616096400000|2021-03-18 19:40:00|24230.4|24215.4|24215.4|24200.4|24230.4|24215.4|24205.4|24190.4|22
1616096700000|2021-03-18 19:45:00|24210.4|24195.4|24190.4|24175.4|24210.4|24195.4|24190.4|24175.4|26
1616097000000|2021-03-18 19:50:00|24185.4|24170.4|24195.4|24180.4|24195.4|24180.4|24185.4|24170.4|9
1616097300000|2021-03-18 19:55:00|24200.4|24185.4|24185.4|24170.4|24210.4|24195.4|24185.4|24170.4|35
1616097600000|2021-03-18 20:00:00|24180.4|24165.4|24200.4|24185.4|24200.4|24185.4|24180.4|24165.4|15
1616097900000|2021-03-18 20:05:00|24205.4|24190.4|24215.4|24200.4|24215.4|24200.4|24205.4|24190.4|4
1616098200000|2021-03-18 20:10:00|24210.4|24195.4|24200.4|24185.4|24210.4|24195.4|24195.4|24180.4|9
1616098500000|2021-03-18 20:15:00|24205.4|24190.4|24205.4|24190.4|24205.4|24190.4|24205.4|24190.4|4
1616098800000|2021-03-18 20:20:00|24210.4|24195.4|24210.4|24195.4|24210.4|24195.4|24210.4|24195.4|2
1616099100000|2021-03-18 20:25:00|24205.4|24190.4|24200.4|24185.4|24205.4|24190.4|24200.4|24185.4|5
1616099400000|2021-03-18 20:30:00|24195.4|24180.4|24195.4|24180.4|24195.4|24180.4|24195.4|24180.4|4
1616099700000|2021-03-18 20:35:00|24205.4|24190.4|24210.4|24195.4|24215.4|24200.4|24205.4|24190.4|59
1616100000000|2021-03-18 20:40:00|24220.4|24205.4|24215.4|24200.4|24220.4|24205.4|24200.4|24185.4|16
1616100300000|2021-03-18 20:45:00|24210.4|24195.4|24220.4|24205.4|24220.4|24205.4|24210.4|24195.4|5
1616100600000|2021-03-18 20:50:00|24235.4|24220.4|24260.4|24245.4|24275.4|24260.4|24235.4|24220.4|20
1616100900000|2021-03-18 20:55:00|24245.4|24230.4|24260.4|24245.4|24270.4|24255.4|24230.4|24215.4|24
1616101200000|2021-03-18 21:00:00|24272.2|24232.2|24274.8|24234.8|24275.9|24235.9|24272.2|24232.2|0
1616101500000|2021-03-18 21:05:00|24275.9|24235.9|24275.9|24235.9|24275.9|24235.9|24273.8|24233.8|0
1616101800000|2021-03-18 21:10:00|24274.3|24234.3|24276.5|24236.5|24277|24237|24273.8|24233.8|0
1616102100000|2021-03-18 21:15:00|24276|24236|24278.1|24238.1|24278.6|24238.6|24276|24236|0
1616102400000|2021-03-18 21:20:00|24278.6|24238.6|24279.7|24239.7|24280.2|24240.2|24278.6|24238.6|0
1616102700000|2021-03-18 21:25:00|24280.2|24240.2|24282.8|24242.8|24284.3|24244.3|24280.2|24240.2|0
1616103000000|2021-03-18 21:30:00|24282.3|24242.3|24284.9|24244.9|24284.9|24244.9|24282.3|24242.3|0
1616103300000|2021-03-18 21:35:00|24285.4|24245.4|24283.8|24243.8|24285.4|24245.4|24283.3|24243.3|0
1616103600000|2021-03-18 21:40:00|24283.3|24243.3|24283.3|24243.3|24284.9|24244.9|24282.8|24242.8|0
1616103900000|2021-03-18 21:45:00|24282.8|24242.8|24283.3|24243.3|24283.8|24243.8|24282.8|24242.8|0
1616104200000|2021-03-18 21:50:00|24283.7|24243.7|24284.2|24244.2|24286.3|24246.3|24283.7|24243.7|0
1616104500000|2021-03-18 21:55:00|24283.2|24243.2|24282.2|24242.2|24285.3|24245.3|24281.6|24241.6|0
1616104800000|2021-03-18 22:00:00|24283.3|24243.3|24289.1|24249.1|24300.3|24260.3|24282|24242|0
1616105100000|2021-03-18 22:05:00|24289.4|24249.4|24285.1|24245.1|24294.8|24254.8|24281|24241|0
1616105400000|2021-03-18 22:10:00|24283.5|24243.5|24290.4|24250.4|24293.5|24253.5|24283.5|24243.5|0
1616105700000|2021-03-18 22:15:00|24290.7|24250.7|24297.7|24257.7|24301.6|24261.6|24290.4|24250.4|0
1616106000000|2021-03-18 22:20:00|24297.5|24257.5|24272.2|24232.2|24299.7|24259.7|24272.2|24232.2|0
1616106300000|2021-03-18 22:25:00|24271.9|24231.9|24274|24234|24277.8|24237.8|24260.2|24220.2|0
1616106600000|2021-03-18 22:30:00|24274.2|24234.2|24275.2|24235.2|24280.8|24240.8|24274|24234|0
1616106900000|2021-03-18 22:35:00|24275.5|24235.5|24265.8|24225.8|24276.5|24236.5|24262.7|24222.7|0
1616107200000|2021-03-18 22:40:00|24265.9|24225.9|24271.3|24231.3|24271.3|24231.3|24262.7|24222.7|0
1616107500000|2021-03-18 22:45:00|24271.2|24231.2|24263.2|24223.2|24276.9|24236.9|24260.6|24220.6|0
1616107800000|2021-03-18 22:50:00|24263.3|24223.3|24260.6|24220.6|24270|24230|24259.4|24219.4|0
1616108100000|2021-03-18 22:55:00|24260.5|24220.5|24248.1|24208.1|24260.5|24220.5|24248.1|24208.1|0
1616108400000|2021-03-18 23:00:00|24247.9|24207.9|24259.4|24219.4|24260.6|24220.6|24246.9|24206.9|0
1616108700000|2021-03-18 23:05:00|24259.6|24219.6|24260.6|24220.6|24266.2|24226.2|24259.4|24219.4|0
1616109000000|2021-03-18 23:10:00|24260.9|24220.9|24255|24215|24263.2|24223.2|24244.3|24204.3|0
1616109300000|2021-03-18 23:15:00|24254.8|24214.8|24263.2|24223.2|24264.4|24224.4|24249.9|24209.9|0
1616109600000|2021-03-18 23:20:00|24263.1|24223.1|24265.3|24225.3|24265.3|24225.3|24253.7|24213.7|0
1616109900000|2021-03-18 23:25:00|24265|24225|24276.3|24236.3|24277.5|24237.5|24259.7|24219.7|0
1616110200000|2021-03-18 23:30:00|24276.5|24236.5|24273.4|24233.4|24280.6|24240.6|24270.3|24230.3|0
1616110500000|2021-03-18 23:35:00|24273.5|24233.5|24271.6|24231.6|24274.7|24234.7|24270.3|24230.3|0
1616110800000|2021-03-18 23:40:00|24271.9|24231.9|24267.6|24227.6|24280.3|24240.3|24267|24227|0
1616111100000|2021-03-18 23:45:00|24267.7|24227.7|24265.8|24225.8|24269.5|24229.5|24260.7|24220.7|0
1616111400000|2021-03-18 23:50:00|24265.7|24225.7|24268.2|24228.2|24272.1|24232.1|24262.6|24222.6|0
1616111700000|2021-03-18 23:55:00|24268.4|24228.4|24269.5|24229.5|24277.7|24237.7|24267|24227|0
1616112000000|2021-03-19 00:00:00|24269.4|24229.4|24280.2|24240.2|24282|24242|24261.4|24221.4|0
1616112300000|2021-03-19 00:05:00|24280.4|24240.4|24294|24254|24295.2|24255.2|24278.9|24238.9|0
1616112600000|2021-03-19 00:10:00|24294.1|24254.1|24292.7|24252.7|24295.2|24255.2|24287.1|24247.1|0
1616112900000|2021-03-19 00:15:00|24292.8|24252.8|24285.8|24245.8|24297.6|24257.6|24277|24237|0
1616113200000|2021-03-19 00:20:00|24286|24246|24274.5|24234.5|24286.2|24246.2|24268.3|24228.3|0
1616113500000|2021-03-19 00:25:00|24274.6|24234.6|24297.9|24257.9|24297.9|24257.9|24274.4|24234.4|0
1616113800000|2021-03-19 00:30:00|24298.1|24258.1|24297.8|24257.8|24304.1|24264.1|24291.7|24251.7|0
1616114100000|2021-03-19 00:35:00|24297.9|24257.9|24291.3|24251.3|24303.4|24263.4|24291.3|24251.3|0
1616114400000|2021-03-19 00:40:00|24291.1|24251.1|24292|24252|24298.1|24258.1|24291.1|24251.1|0
1616114700000|2021-03-19 00:45:00|24292.1|24252.1|24298.1|24258.1|24298.2|24258.2|24291.9|24251.9|0
1616115000000|2021-03-19 00:50:00|24297.9|24257.9|24304|24264|24307.1|24267.1|24297.9|24257.9|0
1616115300000|2021-03-19 00:55:00|24303.9|24263.9|24303.7|24263.7|24303.9|24263.9|24297.8|24257.8|0
1616115600000|2021-03-19 01:00:00|24303.8|24263.8|24304.1|24264.1|24309.7|24269.7|24297.2|24257.2|0
1616115900000|2021-03-19 01:05:00|24304|24264|24303.7|24263.7|24312.5|24272.5|24303.4|24263.4|0
1616116200000|2021-03-19 01:10:00|24303.5|24263.5|24297.5|24257.5|24303.8|24263.8|24291.6|24251.6|0
1616116500000|2021-03-19 01:15:00|24297.3|24257.3|24303.1|24263.1|24303.3|24263.3|24291.3|24251.3|0
1616116800000|2021-03-19 01:20:00|24303.3|24263.3|24290.4|24250.4|24303.7|24263.7|24290.2|24250.2|0
1616117100000|2021-03-19 01:25:00|24290.2|24250.2|24290.4|24250.4|24290.7|24250.7|24284|24244|0
1616117400000|2021-03-19 01:30:00|24288.3|24248.3|24299|24259|24299.1|24259.1|24284.5|24244.5|0
1616117700000|2021-03-19 01:35:00|24298.9|24258.9|24300|24260|24300.7|24260.7|24292.6|24252.6|0
1616118000000|2021-03-19 01:40:00|24300.1|24260.1|24306.1|24266.1|24306.3|24266.3|24300|24260|0
1616118300000|2021-03-19 01:45:00|24306.3|24266.3|24305.9|24265.9|24312.1|24272.1|24305.8|24265.8|0
1616118600000|2021-03-19 01:50:00|24305.8|24265.8|24305.6|24265.6|24311.5|24271.5|24305.3|24265.3|0
1616118900000|2021-03-19 01:55:00|24305.7|24265.7|24306.1|24266.1|24306.1|24266.1|24305.5|24265.5|0
1616119200000|2021-03-19 02:00:00|24306|24266|24287|24247|24306.1|24266.1|24286.8|24246.8|0
1616119500000|2021-03-19 02:05:00|24286.9|24246.9|24286.1|24246.1|24286.9|24246.9|24286.1|24246.1|0
1616119800000|2021-03-19 02:10:00|24286|24246|24286.7|24246.7|24286.7|24246.7|24280.2|24240.2|0
1616120100000|2021-03-19 02:15:00|24286.6|24246.6|24274.3|24234.3|24286.7|24246.7|24274.3|24234.3|0
1616120400000|2021-03-19 02:20:00|24274.5|24234.5|24273|24233|24274.5|24234.5|24266.7|24226.7|0
1616120700000|2021-03-19 02:25:00|24272.9|24232.9|24279.8|24239.8|24279.8|24239.8|24272.9|24232.9|0
1616121000000|2021-03-19 02:30:00|24279.9|24239.9|24279.8|24239.8|24280.1|24240.1|24273.4|24233.4|0
1616121300000|2021-03-19 02:35:00|24279.9|24239.9|24285.5|24245.5|24285.8|24245.8|24279.4|24239.4|0
1616121600000|2021-03-19 02:40:00|24285.3|24245.3|24272.2|24232.2|24285.3|24245.3|24272.2|24232.2|0
1616121900000|2021-03-19 02:45:00|24272.3|24232.3|24279.3|24239.3|24279.4|24239.4|24272.2|24232.2|0
1616122200000|2021-03-19 02:50:00|24279.2|24239.2|24279|24239|24285.5|24245.5|24278.5|24238.5|0
1616122500000|2021-03-19 02:55:00|24259.6|24219.6|24259.1|24219.1|24259.9|24219.9|24259.1|24219.1|0
1616122800000|2021-03-19 03:00:00|24257|24217|24240.4|24200.4|24259.9|24219.9|24240|24200|0
1616123100000|2021-03-19 03:05:00|24240.5|24200.5|24234.1|24194.1|24240.6|24200.6|24234|24194|0
1616123400000|2021-03-19 03:10:00|24234.3|24194.3|24215.1|24175.1|24234.8|24194.8|24214.8|24174.8|0
1616123700000|2021-03-19 03:15:00|24215.2|24175.2|24221.2|24181.2|24221.2|24181.2|24214.4|24174.4|0
1616124000000|2021-03-19 03:20:00|24221.1|24181.1|24228|24188|24228|24188|24221.1|24181.1|0
1616124300000|2021-03-19 03:25:00|24228.1|24188.1|24228.5|24188.5|24234.3|24194.3|24227.8|24187.8|0
1616124600000|2021-03-19 03:30:00|24228.6|24188.6|24222.4|24182.4|24228.8|24188.8|24222.3|24182.3|0
1616124900000|2021-03-19 03:35:00|24222.5|24182.5|24228.3|24188.3|24228.8|24188.8|24222.4|24182.4|0
1616125200000|2021-03-19 03:40:00|24228.5|24188.5|24234.8|24194.8|24252.8|24212.8|24228.3|24188.3|0
1616125500000|2021-03-19 03:45:00|24234.7|24194.7|24222.8|24182.8|24240.6|24200.6|24222|24182|0
1616125800000|2021-03-19 03:50:00|24222.7|24182.7|24197.7|24157.7|24222.9|24182.9|24197.2|24157.2|0
1616126100000|2021-03-19 03:55:00|24197.6|24157.6|24191.8|24151.8|24197.8|24157.8|24185.3|24145.3|0
1616126400000|2021-03-19 04:00:00|24192|24152|24191.8|24151.8|24197.8|24157.8|24185.4|24145.4|0
1616126700000|2021-03-19 04:05:00|24191.6|24151.6|24203.6|24163.6|24203.9|24163.9|24185.4|24145.4|0
1616127000000|2021-03-19 04:10:00|24203.7|24163.7|24209.7|24169.7|24209.8|24169.8|24197.8|24157.8|0
1616127300000|2021-03-19 04:15:00|24209.8|24169.8|24215.8|24175.8|24227.9|24187.9|24209.3|24169.3|0
1616127600000|2021-03-19 04:20:00|24216|24176|24222|24182|24222.5|24182.5|24216|24176|0
1616127900000|2021-03-19 04:25:00|24222.2|24182.2|24222.4|24182.4|24222.4|24182.4|24221.7|24181.7|0
1616128200000|2021-03-19 04:30:00|24223.4|24183.4|24222.5|24182.5|24228.7|24188.7|24222.2|24182.2|0
1616128500000|2021-03-19 04:35:00|24222.6|24182.6|24221.9|24181.9|24222.8|24182.8|24216|24176|0
1616128800000|2021-03-19 04:40:00|24221.8|24181.8|24216.6|24176.6|24222.5|24182.5|24216|24176|0
1616129100000|2021-03-19 04:45:00|24216.8|24176.8|24216.4|24176.4|24219.6|24179.6|24216.2|24176.2|0
1616129400000|2021-03-19 04:50:00|24216.5|24176.5|24222.8|24182.8|24222.8|24182.8|24216.3|24176.3|0
1616129700000|2021-03-19 04:55:00|24222.7|24182.7|24222.7|24182.7|24222.8|24182.8|24222.3|24182.3|0
1616130000000|2021-03-19 05:00:00|24222.5|24182.5|24223.2|24183.2|24229.6|24189.6|24222.5|24182.5|0
1616130300000|2021-03-19 05:05:00|24223.4|24183.4|24223.6|24183.6|24229.8|24189.8|24223.2|24183.2|0
1616130600000|2021-03-19 05:10:00|24223.5|24183.5|24217|24177|24223.7|24183.7|24211|24171|0
1616130900000|2021-03-19 05:15:00|24216.9|24176.9|24210.3|24170.3|24217.2|24177.2|24209.9|24169.9|0
1616131200000|2021-03-19 05:20:00|24210.4|24170.4|24203.6|24163.6|24210.4|24170.4|24203.1|24163.1|0
1616131500000|2021-03-19 05:25:00|24203.4|24163.4|24203.6|24163.6|24209.4|24169.4|24203.1|24163.1|0
1616131800000|2021-03-19 05:30:00|24203.7|24163.7|24204.8|24164.8|24204.9|24164.9|24196.7|24156.7|0
1616132100000|2021-03-19 05:35:00|24204.7|24164.7|24210.1|24170.1|24210.9|24170.9|24204.7|24164.7|0
1616132400000|2021-03-19 05:40:00|24210|24170|24204.1|24164.1|24210.5|24170.5|24198.5|24158.5|0
1616132700000|2021-03-19 05:45:00|24204.2|24164.2|24210.8|24170.8|24210.8|24170.8|24204.1|24164.1|0
1616133000000|2021-03-19 05:50:00|24210.6|24170.6|24216.7|24176.7|24216.8|24176.8|24204.6|24164.6|0
1616133300000|2021-03-19 05:55:00|24216.8|24176.8|24216.8|24176.8|24222.7|24182.7|24210.3|24170.3|0
1616133600000|2021-03-19 06:00:00|24216.7|24176.7|24196.7|24156.7|24216.7|24176.7|24196.5|24156.5|0
1616133900000|2021-03-19 06:05:00|24196.5|24156.5|24190.2|24150.2|24196.5|24156.5|24189.7|24149.7|0
1616134200000|2021-03-19 06:10:00|24190.3|24150.3|24165.2|24125.2|24190.5|24150.5|24164.7|24124.7|0
1616134500000|2021-03-19 06:15:00|24166.1|24126.1|24184|24144|24184|24144|24166.1|24126.1|0
1616134800000|2021-03-19 06:20:00|24183.9|24143.9|24196.7|24156.7|24196.9|24156.9|24183.9|24143.9|0
1616135100000|2021-03-19 06:25:00|24196.9|24156.9|24202.9|24162.9|24203.1|24163.1|24193.6|24153.6|0
1616135400000|2021-03-19 06:30:00|24203|24163|24208.7|24168.7|24214.6|24174.6|24202.8|24162.8|0
1616135700000|2021-03-19 06:35:00|24208.5|24168.5|24208|24168|24208.9|24168.9|24207.8|24167.8|0
1616136000000|2021-03-19 06:40:00|24208.1|24168.1|24208.8|24168.8|24214|24174|24207.5|24167.5|0
1616136300000|2021-03-19 06:45:00|24208.7|24168.7|24227.9|24187.9|24228.1|24188.1|24208.7|24168.7|0
1616136600000|2021-03-19 06:50:00|24228|24188|24234.4|24194.4|24235.5|24195.5|24227.9|24187.9|0
1616136900000|2021-03-19 06:55:00|24234.3|24194.3|24234.3|24194.3|24235|24195|24234|24194|0
1616137200000|2021-03-19 07:00:00|24234.4|24194.4|24255.4|24240.4|24310|24270|24234.4|24194.4|176
1616137500000|2021-03-19 07:05:00|24260.4|24245.4|24245.4|24230.4|24265.4|24250.4|24245.4|24230.4|53
1616137800000|2021-03-19 07:10:00|24250.4|24235.4|24260.4|24245.4|24265.4|24250.4|24250.4|24235.4|18
1616138100000|2021-03-19 07:15:00|24265.4|24250.4|24265.4|24250.4|24275.4|24260.4|24265.4|24250.4|27
1616138400000|2021-03-19 07:20:00|24270.4|24255.4|24265.4|24250.4|24275.4|24260.4|24265.4|24250.4|17
1616138700000|2021-03-19 07:25:00|24270.4|24255.4|24255.4|24240.4|24270.4|24255.4|24255.4|24240.4|25
1616139000000|2021-03-19 07:30:00|24250.4|24235.4|24255.4|24240.4|24260.4|24245.4|24250.4|24235.4|18
1616139300000|2021-03-19 07:35:00|24250.4|24235.4|24250.4|24235.4|24255.4|24240.4|24245.4|24230.4|27
1616139600000|2021-03-19 07:40:00|24235.4|24220.4|24225.4|24210.4|24240.4|24225.4|24220.4|24205.4|102
1616139900000|2021-03-19 07:45:00|24230.4|24215.4|24245.4|24230.4|24245.4|24230.4|24230.4|24215.4|29
1616140200000|2021-03-19 07:50:00|24240.4|24225.4|24215.4|24200.4|24240.4|24225.4|24200.4|24185.4|112
1616140500000|2021-03-19 07:55:00|24210.4|24195.4|23955.4|23940.4|24220.4|24205.4|23935.4|23920.4|732
1616140800000|2021-03-19 08:00:00|23990.4|23975.4|24110.4|24095.4|24130.4|24115.4|23980.4|23965.4|1573
1616141100000|2021-03-19 08:05:00|24115.4|24100.4|24165.4|24150.4|24185.4|24170.4|24115.4|24100.4|887
1616141400000|2021-03-19 08:10:00|24160.4|24145.4|24157.9|24142.9|24180.4|24165.4|24125.4|24110.4|434
1616141700000|2021-03-19 08:15:00|24155.4|24140.4|24197.9|24182.9|24202.9|24187.9|24137.9|24122.9|492
1616142000000|2021-03-19 08:20:00|24200.4|24185.4|24172.9|24157.9|24202.9|24187.9|24170.4|24155.4|299
1616142300000|2021-03-19 08:25:00|24175.4|24160.4|24232.9|24217.9|24242.9|24227.9|24172.9|24157.9|279
1616142600000|2021-03-19 08:30:00|24230.4|24215.4|24210.4|24195.4|24252.9|24237.9|24207.9|24192.9|569
1616142900000|2021-03-19 08:35:00|24207.9|24192.9|24205.4|24190.4|24222.9|24207.9|24197.9|24182.9|218
1616143200000|2021-03-19 08:40:00|24210.6|24195.6|24213.1|24198.1|24243.1|24228.1|24205.6|24190.6|264
1616143500000|2021-03-19 08:45:00|24215.6|24200.6|24223.1|24208.1|24233.1|24218.1|24208.1|24193.1|187
1616143800000|2021-03-19 08:50:00|24220.6|24205.6|24225.6|24210.6|24240.6|24225.6|24215.6|24200.6|229
1616144100000|2021-03-19 08:55:00|24223.1|24208.1|24215.6|24200.6|24230.6|24215.6|24210.6|24195.6|146
1616144400000|2021-03-19 09:00:00|24218.1|24203.1|24215.6|24200.6|24228.1|24213.1|24203.1|24188.1|109
1616144700000|2021-03-19 09:05:00|24218.1|24203.1|24233.1|24218.1|24238.1|24223.1|24213.1|24198.1|54
1616145000000|2021-03-19 09:10:00|24230.6|24215.6|24255.6|24240.6|24258.1|24243.1|24228.1|24213.1|112
1616145300000|2021-03-19 09:15:00|24253.1|24238.1|24268.1|24253.1|24270.6|24255.6|24253.1|24238.1|123
1616145600000|2021-03-19 09:20:00|24270.6|24255.6|24278.1|24263.1|24280.6|24265.6|24248.1|24233.1|119
1616145900000|2021-03-19 09:25:00|24280.6|24265.6|24253.1|24238.1|24288.1|24273.1|24253.1|24238.1|177
1616146200000|2021-03-19 09:30:00|24250.6|24235.6|24268.1|24253.1|24273.1|24258.1|24250.6|24235.6|140
1616146500000|2021-03-19 09:35:00|24263.1|24248.1|24278.1|24263.1|24278.1|24263.1|24258.1|24243.1|98
1616146800000|2021-03-19 09:40:00|24273.1|24258.1|24283.1|24268.1|24285.6|24270.6|24268.1|24253.1|161
1616147100000|2021-03-19 09:45:00|24280.6|24265.6|24270.6|24255.6|24298.1|24283.1|24270.6|24255.6|85
1616147400000|2021-03-19 09:50:00|24273.1|24258.1|24273.1|24258.1|24278.1|24263.1|24268.1|24253.1|65
1616147700000|2021-03-19 09:55:00|24275.6|24260.6|24300.6|24285.6|24300.6|24285.6|24275.6|24260.6|69
1616148000000|2021-03-19 10:00:00|24298.1|24283.1|24303.1|24288.1|24303.1|24288.1|24288.1|24273.1|53
1616148300000|2021-03-19 10:05:00|24300.6|24285.6|24295.6|24280.6|24303.1|24288.1|24288.1|24273.1|48
1616148600000|2021-03-19 10:10:00|24298.1|24283.1|24268.1|24253.1|24298.1|24283.1|24260.6|24245.6|97
1616148900000|2021-03-19 10:15:00|24263.1|24248.1|24288.1|24273.1|24293.1|24278.1|24238.1|24223.1|204
1616149200000|2021-03-19 10:20:00|24285.6|24270.6|24290.6|24275.6|24295.6|24280.6|24283.1|24268.1|122
1616149500000|2021-03-19 10:25:00|24293.1|24278.1|24328.1|24313.1|24328.1|24313.1|24285.6|24270.6|134
1616149800000|2021-03-19 10:30:00|24330.6|24315.6|24325.6|24310.6|24338.1|24323.1|24323.1|24308.1|217
1616150100000|2021-03-19 10:35:00|24328.1|24313.1|24328.1|24313.1|24338.1|24323.1|24328.1|24313.1|36
1616150400000|2021-03-19 10:40:00|24330.6|24315.6|24353.1|24338.1|24353.1|24338.1|24330.6|24315.6|185
1616150700000|2021-03-19 10:45:00|24355.6|24340.6|24343.1|24328.1|24363.1|24348.1|24338.1|24323.1|189
1616151000000|2021-03-19 10:50:00|24345.6|24330.6|24330.6|24315.6|24385.6|24370.6|24330.6|24315.6|296
1616151300000|2021-03-19 10:55:00|24328.1|24313.1|24310.6|24295.6|24343.1|24328.1|24303.1|24288.1|183
1616151600000|2021-03-19 11:00:00|24308.1|24293.1|24305.6|24290.6|24315.6|24300.6|24293.1|24278.1|237
1616151900000|2021-03-19 11:05:00|24303.1|24288.1|24303.1|24288.1|24308.1|24293.1|24293.1|24278.1|48
1616152200000|2021-03-19 11:10:00|24305.6|24290.6|24298.1|24283.1|24308.1|24293.1|24283.1|24268.1|115
1616152500000|2021-03-19 11:15:00|24293.1|24278.1|24300.6|24285.6|24308.1|24293.1|24293.1|24278.1|97
1616152800000|2021-03-19 11:20:00|24298.1|24283.1|24283.1|24268.1|24298.1|24283.1|24278.1|24263.1|100
1616153100000|2021-03-19 11:25:00|24280.6|24265.6|24298.1|24283.1|24298.1|24283.1|24270.6|24255.6|88
1616153400000|2021-03-19 11:30:00|24295.6|24280.6|24303.1|24288.1|24308.1|24293.1|24293.1|24278.1|38
1616153700000|2021-03-19 11:35:00|24300.6|24285.6|24290.6|24275.6|24300.6|24285.6|24275.6|24260.6|58
1616154000000|2021-03-19 11:40:00|24288.1|24273.1|24283.1|24268.1|24298.1|24283.1|24273.1|24258.1|53
1616154300000|2021-03-19 11:45:00|24285.6|24270.6|24288.1|24273.1|24295.6|24280.6|24283.1|24268.1|33
1616154600000|2021-03-19 11:50:00|24293.1|24278.1|24280.6|24265.6|24293.1|24278.1|24263.1|24248.1|72
1616154900000|2021-03-19 11:55:00|24278.1|24263.1|24295.6|24280.6|24298.1|24283.1|24278.1|24263.1|30
1616155200000|2021-03-19 12:00:00|24293.1|24278.1|24290.6|24275.6|24303.1|24288.1|24278.1|24263.1|64
1616155500000|2021-03-19 12:05:00|24288.1|24273.1|24278.1|24263.1|24293.1|24278.1|24278.1|24263.1|20
1616155800000|2021-03-19 12:10:00|24275.6|24260.6|24268.1|24253.1|24280.6|24265.6|24263.1|24248.1|87
1616156100000|2021-03-19 12:15:00|24270.6|24255.6|24288.1|24273.1|24290.6|24275.6|24268.1|24253.1|17
1616156400000|2021-03-19 12:20:00|24285.6|24270.6|24288.1|24273.1|24288.1|24273.1|24278.1|24263.1|69
1616156700000|2021-03-19 12:25:00|24285.6|24270.6|24283.1|24268.1|24288.1|24273.1|24278.1|24263.1|50
1616157000000|2021-03-19 12:30:00|24285.6|24270.6|24313.1|24298.1|24318.1|24303.1|24283.1|24268.1|158
1616157300000|2021-03-19 12:35:00|24310.6|24295.6|24318.1|24303.1|24323.1|24308.1|24308.1|24293.1|42
1616157600000|2021-03-19 12:40:00|24314.1|24299.1|24319.1|24304.1|24324.1|24309.1|24309.1|24294.1|29
1616157900000|2021-03-19 12:45:00|24321.6|24306.6|24314.1|24299.1|24324.1|24309.1|24309.1|24294.1|58
1616158200000|2021-03-19 12:50:00|24319.1|24304.1|24309.1|24294.1|24319.1|24304.1|24304.1|24289.1|60
1616158500000|2021-03-19 12:55:00|24306.6|24291.6|24301.6|24286.6|24319.1|24304.1|24299.1|24284.1|446
1616158800000|2021-03-19 13:00:00|24299.1|24284.1|24296.6|24281.6|24309.1|24294.1|24239.1|24224.1|525
1616159100000|2021-03-19 13:05:00|24294.1|24279.1|24269.1|24254.1|24306.6|24291.6|24269.1|24254.1|115
1616159400000|2021-03-19 13:10:00|24271.6|24256.6|24249.1|24234.1|24271.6|24256.6|24244.1|24229.1|111
1616159700000|2021-03-19 13:15:00|24254.1|24239.1|24234.1|24219.1|24259.1|24244.1|24234.1|24219.1|159
1616160000000|2021-03-19 13:20:00|24236.6|24221.6|24204.1|24189.1|24239.1|24224.1|24204.1|24189.1|161
1616160300000|2021-03-19 13:25:00|24201.6|24186.6|24199.1|24184.1|24219.1|24204.1|24194.1|24179.1|134
1616160600000|2021-03-19 13:30:00|24204.1|24189.1|24184.1|24169.1|24206.6|24191.6|24184.1|24169.1|161
1616160900000|2021-03-19 13:35:00|24179.1|24164.1|24144.1|24129.1|24194.1|24179.1|24144.1|24129.1|271
1616161200000|2021-03-19 13:40:00|24139.1|24124.1|24099.1|24084.1|24144.1|24129.1|24079.1|24064.1|408
1616161500000|2021-03-19 13:45:00|24094.1|24079.1|24049.1|24034.1|24101.6|24086.6|24039.1|24024.1|376
1616161800000|2021-03-19 13:50:00|24046.6|24031.6|24089.1|24074.1|24124.1|24109.1|24046.6|24031.6|416
1616162100000|2021-03-19 13:55:00|24086.6|24071.6|24086.6|24071.6|24094.1|24079.1|24044.1|24029.1|309
1616162400000|2021-03-19 14:00:00|24084.1|24069.1|24061.6|24046.6|24089.1|24074.1|24049.1|24034.1|155
1616162700000|2021-03-19 14:05:00|24064.1|24049.1|24084.1|24069.1|24086.6|24071.6|24044.1|24029.1|188
1616163000000|2021-03-19 14:10:00|24086.6|24071.6|24094.1|24079.1|24099.1|24084.1|24059.1|24044.1|149
1616163300000|2021-03-19 14:15:00|24091.6|24076.6|24119.1|24104.1|24119.1|24104.1|24084.1|24069.1|167
1616163600000|2021-03-19 14:20:00|24121.6|24106.6|24139.1|24124.1|24149.1|24134.1|24119.1|24104.1|175
1616163900000|2021-03-19 14:25:00|24141.6|24126.6|24129.1|24114.1|24141.6|24126.6|24119.1|24104.1|153
1616164200000|2021-03-19 14:30:00|24131.6|24116.6|24094.1|24079.1|24139.1|24124.1|24084.1|24069.1|180
1616164500000|2021-03-19 14:35:00|24096.6|24081.6|24134.1|24119.1|24134.1|24119.1|24094.1|24079.1|107
1616164800000|2021-03-19 14:40:00|24131.6|24116.6|24159.1|24144.1|24164.1|24149.1|24129.1|24114.1|183
1616165100000|2021-03-19 14:45:00|24154.1|24139.1|24159.1|24144.1|24174.1|24159.1|24154.1|24139.1|204
1616165400000|2021-03-19 14:50:00|24161.6|24146.6|24184.1|24169.1|24184.1|24169.1|24159.1|24144.1|131
1616165700000|2021-03-19 14:55:00|24181.6|24166.6|24179.1|24164.1|24189.1|24174.1|24169.1|24154.1|206
1616166000000|2021-03-19 15:00:00|24181.6|24166.6|24154.1|24139.1|24184.1|24169.1|24154.1|24139.1|154
1616166300000|2021-03-19 15:05:00|24149.1|24134.1|24159.1|24144.1|24171.6|24156.6|24149.1|24134.1|148
1616166600000|2021-03-19 15:10:00|24160.7|24145.7|24155.7|24140.7|24175.7|24160.7|24150.7|24135.7|127
1616166900000|2021-03-19 15:15:00|24153.2|24138.2|24155.7|24140.7|24155.7|24140.7|24140.7|24125.7|155
1616167200000|2021-03-19 15:20:00|24150.7|24135.7|24130.7|24115.7|24155.7|24140.7|24125.7|24110.7|105
1616167500000|2021-03-19 15:25:00|24128.2|24113.2|24120.7|24105.7|24130.7|24115.7|24108.2|24093.2|162
1616167800000|2021-03-19 15:30:00|24115.7|24100.7|24153.2|24138.2|24155.7|24140.7|24115.7|24100.7|116
1616168100000|2021-03-19 15:35:00|24150.7|24135.7|24155.7|24140.7|24165.7|24150.7|24145.7|24130.7|154
1616168400000|2021-03-19 15:40:00|24160.7|24145.7|24185.7|24170.7|24185.7|24170.7|24158.2|24143.2|120
1616168700000|2021-03-19 15:45:00|24183.2|24168.2|24180.7|24165.7|24193.2|24178.2|24175.7|24160.7|167
1616169000000|2021-03-19 15:50:00|24178.2|24163.2|24195.7|24180.7|24200.7|24185.7|24175.7|24160.7|126
1616169300000|2021-03-19 15:55:00|24193.2|24178.2|24185.7|24170.7|24200.7|24185.7|24183.2|24168.2|110
1616169600000|2021-03-19 16:00:00|24188.2|24173.2|24195.7|24180.7|24198.2|24183.2|24185.7|24170.7|93
1616169900000|2021-03-19 16:05:00|24193.2|24178.2|24200.7|24185.7|24200.7|24185.7|24183.2|24168.2|96
1616170200000|2021-03-19 16:10:00|24198.2|24183.2|24200.7|24185.7|24200.7|24185.7|24190.7|24175.7|80
1616170500000|2021-03-19 16:15:00|24205.7|24190.7|24210.7|24195.7|24210.7|24195.7|24200.7|24185.7|116
1616170800000|2021-03-19 16:20:00|24208.2|24193.2|24208.2|24193.2|24220.7|24205.7|24203.2|24188.2|248
1616171100000|2021-03-19 16:25:00|24205.7|24190.7|24210.7|24195.7|24220.7|24205.7|24205.7|24190.7|381
1616171400000|2021-03-19 16:30:00|24209.2|24194.2|24199.2|24184.2|24234.2|24219.2|24179.2|24164.2|934
1616171700000|2021-03-19 16:35:00|24201.7|24186.7|24159.2|24144.2|24201.7|24186.7|24149.2|24134.2|569
1616172000000|2021-03-19 16:40:00|24161.7|24146.7|24194.2|24179.2|24194.2|24179.2|24159.2|24144.2|688
1616172300000|2021-03-19 16:45:00|24199.2|24184.2|24211.7|24196.7|24216.7|24201.7|24199.2|24184.2|85
1616172600000|2021-03-19 16:50:00|24216.7|24191.7|24216.7|24196.7|24216.7|24196.7|24206.7|24181.7|44
1616172900000|2021-03-19 16:55:00|24221.7|24191.7|24226.7|24206.7|24226.7|24206.7|24216.7|24191.7|225
1616173200000|2021-03-19 17:00:00|24231.7|24201.7|24211.7|24191.7|24231.7|24201.7|24206.7|24186.7|18
1616173500000|2021-03-19 17:05:00|24206.7|24186.7|24216.7|24191.7|24216.7|24196.7|24201.7|24181.7|14
1616173800000|2021-03-19 17:10:00|24211.7|24196.7|24226.7|24201.7|24226.7|24201.7|24211.7|24191.7|7
1616174100000|2021-03-19 17:15:00|24221.7|24206.7|24221.7|24201.7|24231.7|24211.7|24216.7|24196.7|17
1616174400000|2021-03-19 17:20:00|24226.7|24206.7|24216.7|24196.7|24226.7|24206.7|24216.7|24191.7|24
1616174700000|2021-03-19 17:25:00|24221.7|24191.7|24221.7|24196.7|24221.7|24201.7|24211.7|24191.7|23
1616175000000|2021-03-19 17:30:00|24226.7|24201.7|24216.7|24191.7|24226.7|24201.7|24211.7|24191.7|10
1616175300000|2021-03-19 17:35:00|24211.7|24196.7|24216.7|24191.7|24221.7|24201.7|24211.7|24191.7|29
1616175600000|2021-03-19 17:40:00|24221.7|24196.7|24216.7|24196.7|24221.7|24196.7|24211.7|24191.7|2
1616175900000|2021-03-19 17:45:00|24221.7|24201.7|24226.7|24201.7|24226.7|24206.7|24211.7|24191.7|24
1616176200000|2021-03-19 17:50:00|24221.7|24206.7|24221.7|24201.7|24226.7|24206.7|24221.7|24201.7|4
1616176500000|2021-03-19 17:55:00|24216.7|24196.7|24226.7|24206.7|24226.7|24206.7|24211.7|24191.7|10
1616176800000|2021-03-19 18:00:00|24231.7|24211.7|24226.7|24201.7|24236.7|24211.7|24221.7|24201.7|18
1616177100000|2021-03-19 18:05:00|24221.7|24206.7|24211.7|24191.7|24226.7|24206.7|24211.7|24191.7|3
1616177400000|2021-03-19 18:10:00|24206.7|24186.7|24221.7|24201.7|24226.7|24206.7|24206.7|24186.7|20
1616177700000|2021-03-19 18:15:00|24226.7|24206.7|24211.7|24186.7|24226.7|24206.7|24211.7|24186.7|4
1616178000000|2021-03-19 18:20:00|24216.7|24191.7|24216.7|24191.7|24216.7|24196.7|24206.7|24181.7|15
1616178300000|2021-03-19 18:25:00|24211.7|24196.7|24226.7|24201.7|24226.7|24201.7|24211.7|24196.7|0
1616178600000|2021-03-19 18:30:00|24231.7|24206.7|24231.7|24206.7|24231.7|24211.7|24226.7|24201.7|20
1616178900000|2021-03-19 18:35:00|24226.7|24211.7|24216.7|24196.7|24231.7|24211.7|24216.7|24196.7|28
1616179200000|2021-03-19 18:40:00|24221.7|24201.7|24226.7|24206.7|24226.7|24206.7|24221.7|24196.7|13
1616179500000|2021-03-19 18:45:00|24231.7|24211.7|24231.7|24211.7|24231.7|24211.7|24226.7|24206.7|18
1616179800000|2021-03-19 18:50:00|24226.7|24206.7|24226.7|24206.7|24231.7|24211.7|24226.7|24206.7|17
1616180100000|2021-03-19 18:55:00|24231.7|24211.7|24241.7|24221.7|24241.7|24221.7|24226.7|24206.7|39
1616180400000|2021-03-19 19:00:00|24246.7|24226.7|24226.7|24206.7|24246.7|24226.7|24226.7|24206.7|19
1616180700000|2021-03-19 19:05:00|24231.7|24211.7|24231.7|24211.7|24236.7|24211.7|24226.7|24206.7|6
1616181000000|2021-03-19 19:10:00|24236.7|24206.7|24231.7|24211.7|24236.7|24216.7|24226.7|24206.7|6
1616181300000|2021-03-19 19:15:00|24236.7|24216.7|24226.7|24201.7|24236.7|24216.7|24221.7|24201.7|11
1616181600000|2021-03-19 19:20:00|24231.7|24206.7|24231.7|24206.7|24231.7|24206.7|24226.7|24201.7|7
1616181900000|2021-03-19 19:25:00|24236.7|24211.7|24231.7|24216.7|24236.7|24216.7|24221.7|24201.7|24
1616182200000|2021-03-19 19:30:00|24234.2|24219.2|24241.7|24226.7|24241.7|24226.7|24224.2|24209.2|2
1616182500000|2021-03-19 19:35:00|24239.2|24224.2|24239.2|24224.2|24249.2|24234.2|24239.2|24224.2|15
1616182800000|2021-03-19 19:40:00|24241.7|24226.7|24244.2|24229.2|24251.7|24236.7|24239.2|24224.2|19
1616183100000|2021-03-19 19:45:00|24241.7|24226.7|24236.7|24221.7|24249.2|24234.2|24229.2|24214.2|29
1616183400000|2021-03-19 19:50:00|24234.2|24219.2|24231.7|24216.7|24241.7|24226.7|24229.2|24214.2|15
1616183700000|2021-03-19 19:55:00|24234.2|24219.2|24219.2|24204.2|24234.2|24219.2|24214.2|24199.2|61
1616184000000|2021-03-19 20:00:00|24224.2|24209.2|24226.7|24211.7|24229.2|24214.2|24221.7|24206.7|5
1616184300000|2021-03-19 20:05:00|24224.2|24209.2|24221.7|24206.7|24226.7|24211.7|24221.7|24206.7|4
1616184600000|2021-03-19 20:10:00|24219.2|24204.2|24219.2|24204.2|24224.2|24209.2|24219.2|24204.2|2
1616184900000|2021-03-19 20:15:00|24216.7|24201.7|24226.7|24211.7|24226.7|24211.7|24216.7|24201.7|16
1616185200000|2021-03-19 20:20:00|24231.7|24216.7|24236.7|24221.7|24239.2|24224.2|24231.7|24216.7|12
1616185500000|2021-03-19 20:25:00|24234.2|24219.2|24234.2|24219.2|24234.2|24219.2|24234.2|24219.2|0
1616185800000|2021-03-19 20:30:00|24231.7|24216.7|24239.2|24224.2|24239.2|24224.2|24231.7|24216.7|9
1616186100000|2021-03-19 20:35:00|24241.7|24226.7|24236.7|24221.7|24241.7|24226.7|24231.7|24216.7|5
1616186400000|2021-03-19 20:40:00|24241.7|24226.7|24249.2|24234.2|24251.7|24236.7|24241.7|24226.7|28
1616186700000|2021-03-19 20:45:00|||||||||2
1616187000000|2021-03-19 20:50:00|24254.2|24239.2|24244.2|24229.2|24264.2|24249.2|24241.7|24226.7|24
1616187300000|2021-03-19 20:55:00|24239.2|24224.2|24256.7|24241.7|24259.2|24244.2|24239.2|24224.2|8
1616364000000|2021-03-21 22:00:00|24225.6|24185.6|24232.5|24192.5|24232.5|24192.5|24220.5|24180.5|0
1616364300000|2021-03-21 22:05:00|24232.7|24192.7|24244.1|24204.1|24248.8|24208.8|24232.7|24192.7|0
1616364600000|2021-03-21 22:10:00|24243.9|24203.9|24213.6|24173.6|24244.1|24204.1|24210.4|24170.4|0
1616364900000|2021-03-21 22:15:00|24213.4|24173.4|24217.3|24177.3|24221.6|24181.6|24211.7|24171.7|0
1616365200000|2021-03-21 22:20:00|24217|24177|24206.6|24166.6|24217.3|24177.3|24204.8|24164.8|0
1616365500000|2021-03-21 22:25:00|24206.8|24166.8|24218.5|24178.5|24222.9|24182.9|24206.8|24166.8|0
1616365800000|2021-03-21 22:30:00|24218.8|24178.8|24216|24176|24222.9|24182.9|24211.7|24171.7|0
1616366100000|2021-03-21 22:35:00|24216.2|24176.2|24216.9|24176.9|24221.6|24181.6|24214.7|24174.7|0
1616366400000|2021-03-21 22:40:00|24217.1|24177.1|24233.8|24193.8|24235.1|24195.1|24217.1|24177.1|0
1616366700000|2021-03-21 22:45:00|24234.1|24194.1|24236.8|24196.8|24239.4|24199.4|24234.1|24194.1|0
1616367000000|2021-03-21 22:50:00|24236.6|24196.6|24233.8|24193.8|24236.6|24196.6|24231.3|24191.3|0
1616367300000|2021-03-21 22:55:00|24234.1|24194.1|24238.2|24198.2|24238.2|24198.2|24234.1|24194.1|0
1616367600000|2021-03-21 23:00:00|24238.4|24198.4|24248.7|24208.7|24249.3|24209.3|24237|24197|0
1616367900000|2021-03-21 23:05:00|24248.8|24208.8|24242|24202|24250.1|24210.1|24240.7|24200.7|0
1616368200000|2021-03-21 23:10:00|24241.9|24201.9|24244.2|24204.2|24250.1|24210.1|24238.2|24198.2|0
1616368500000|2021-03-21 23:15:00|24243.7|24203.7|24245|24205|24245|24205|24241.2|24201.2|0
1616368800000|2021-03-21 23:20:00|24244.8|24204.8|24250.6|24210.6|24254.4|24214.4|24243.7|24203.7|0
1616369100000|2021-03-21 23:25:00|24250.5|24210.5|24256.2|24216.2|24256.2|24216.2|24248|24208|0
1616369400000|2021-03-21 23:30:00|24256|24216|24251.9|24211.9|24256.2|24216.2|24249.3|24209.3|0
1616369700000|2021-03-21 23:35:00|24252|24212|24276.9|24236.9|24279.4|24239.4|24246.3|24206.3|0
1616370000000|2021-03-21 23:40:00|24276.6|24236.6|24275.6|24235.6|24277.5|24237.5|24271.3|24231.3|0
1616370300000|2021-03-21 23:45:00|24275.4|24235.4|24261.8|24221.8|24275.6|24235.6|24261.8|24221.8|0
1616370600000|2021-03-21 23:50:00|24262.1|24222.1|24258.8|24218.8|24264.4|24224.4|24256.2|24216.2|0
1616370900000|2021-03-21 23:55:00|24258.7|24218.7|24266.3|24226.3|24268.7|24228.7|24256.2|24216.2|0
1616371200000|2021-03-22 00:00:00|24266.4|24226.4|24268.7|24228.7|24272.5|24232.5|24253.7|24213.7|0
1616371500000|2021-03-22 00:05:00|24268.6|24228.6|24257.5|24217.5|24270|24230|24255|24215|0
1616371800000|2021-03-22 00:10:00|24257.3|24217.3|24265.7|24225.7|24271.3|24231.3|24256.2|24216.2|0
1616372100000|2021-03-22 00:15:00|24265.8|24225.8|24258.8|24218.8|24266.3|24226.3|24236.3|24196.3|0
1616372400000|2021-03-22 00:20:00|24258.6|24218.6|24247.4|24207.4|24258.6|24218.6|24241.2|24201.2|0
1616372700000|2021-03-22 00:25:00|24247.3|24207.3|24238.1|24198.1|24247.4|24207.4|24229|24189|0
1616373000000|2021-03-22 00:30:00|24238|24198|24228.7|24188.7|24238|24198|24228.7|24188.7|0
1616373300000|2021-03-22 00:35:00|24228.8|24188.8|24241.2|24201.2|24241.4|24201.4|24228.4|24188.4|0
1616373600000|2021-03-22 00:40:00|24241.1|24201.1|24232|24192|24241.4|24201.4|24229|24189|0
1616373900000|2021-03-22 00:45:00|24231.9|24191.9|24231.9|24191.9|24235.4|24195.4|24228.7|24188.7|0
1616374200000|2021-03-22 00:50:00|24232|24192|24241.1|24201.1|24241.2|24201.2|24228.8|24188.8|0
1616374500000|2021-03-22 00:55:00|24241.2|24201.2|24223|24183|24241.2|24201.2|24222.8|24182.8|0
1616374800000|2021-03-22 01:00:00|24222.8|24182.8|24223.6|24183.6|24229.3|24189.3|24216.6|24176.6|0
1616375100000|2021-03-22 01:05:00|24223.5|24183.5|24226.2|24186.2|24235.3|24195.3|24223.4|24183.4|0
1616375400000|2021-03-22 01:10:00|24226.3|24186.3|24204.4|24164.4|24229.2|24189.2|24203.9|24163.9|0
1616375700000|2021-03-22 01:15:00|24204.5|24164.5|24197.3|24157.3|24210.2|24170.2|24191.2|24151.2|0
1616376000000|2021-03-22 01:20:00|24197.4|24157.4|24191.3|24151.3|24197.7|24157.7|24190.9|24150.9|0
1616376300000|2021-03-22 01:25:00|24191.2|24151.2|24203.4|24163.4|24209.2|24169.2|24191|24151|0
1616376600000|2021-03-22 01:30:00|24203.3|24163.3|24204.2|24164.2|24210.1|24170.1|24203.3|24163.3|0
1616376900000|2021-03-22 01:35:00|24204.4|24164.4|24222.8|24182.8|24223|24183|24204.4|24164.4|0
1616377200000|2021-03-22 01:40:00|24222.9|24182.9|24246.6|24206.6|24246.6|24206.6|24222.6|24182.6|0
1616377500000|2021-03-22 01:45:00|24246.5|24206.5|24271.1|24231.1|24271.4|24231.4|24246.5|24206.5|0
1616377800000|2021-03-22 01:50:00|24271.2|24231.2|24265.7|24225.7|24271.6|24231.6|24259.5|24219.5|0
1616378100000|2021-03-22 01:55:00|24265.9|24225.9|24272.5|24232.5|24284.3|24244.3|24265.9|24225.9|0
1616378400000|2021-03-22 02:00:00|24272.6|24232.6|24254.5|24214.5|24278.3|24238.3|24254.5|24214.5|0
1616378700000|2021-03-22 02:05:00|24254.4|24214.4|24254.9|24214.9|24260.9|24220.9|24254.4|24214.4|0
1616379000000|2021-03-22 02:10:00|24255|24215|24260.4|24220.4|24260.9|24220.9|24254.5|24214.5|0
1616379300000|2021-03-22 02:15:00|24260.6|24220.6|24260.1|24220.1|24266.6|24226.6|24254.1|24214.1|0
1616379600000|2021-03-22 02:20:00|24260.2|24220.2|24260.3|24220.3|24260.5|24220.5|24254.4|24214.4|0
1616379900000|2021-03-22 02:25:00|24260.4|24220.4|24254.2|24214.2|24260.4|24220.4|24253.9|24213.9|0
1616380200000|2021-03-22 02:30:00|24254.3|24214.3|24248.6|24208.6|24260.7|24220.7|24247.7|24207.7|0
1616380500000|2021-03-22 02:35:00|24248.7|24208.7|24242.4|24202.4|24254.7|24214.7|24236.9|24196.9|0
1616380800000|2021-03-22 02:40:00|24242.5|24202.5|24224.3|24184.3|24242.9|24202.9|24223.9|24183.9|0
1616381100000|2021-03-22 02:45:00|24224.5|24184.5|24230.4|24190.4|24230.5|24190.5|24224|24184|0
1616381400000|2021-03-22 02:50:00|24230.5|24190.5|24242.8|24202.8|24243.1|24203.1|24230.4|24190.4|0
1616381700000|2021-03-22 02:55:00|24241.7|24201.7|24243.5|24203.5|24249.6|24209.6|24236.9|24196.9|0
1616382000000|2021-03-22 03:00:00|24243.4|24203.4|24228.7|24188.7|24243.7|24203.7|24228.4|24188.4|0
1616382300000|2021-03-22 03:05:00|24228.6|24188.6|24232.4|24192.4|24240.5|24200.5|24222.7|24182.7|0
1616382600000|2021-03-22 03:10:00|24232.5|24192.5|24226.8|24186.8|24232.7|24192.7|24226.5|24186.5|0
1616382900000|2021-03-22 03:15:00|24226.9|24186.9|24226.8|24186.8|24232.8|24192.8|24226.6|24186.6|0
1616383200000|2021-03-22 03:20:00|24226.9|24186.9|24226.6|24186.6|24227.1|24187.1|24220.8|24180.8|0
1616383500000|2021-03-22 03:25:00|24226.8|24186.8|24226.8|24186.8|24233|24193|24226.8|24186.8|0
1616383800000|2021-03-22 03:30:00|24226.9|24186.9|24220.8|24180.8|24233|24193|24220.6|24180.6|0
1616384100000|2021-03-22 03:35:00|24220.7|24180.7|24226.6|24186.6|24226.9|24186.9|24220.6|24180.6|0
1616384400000|2021-03-22 03:40:00|24226.8|24186.8|24226.9|24186.9|24227.4|24187.4|24226.6|24186.6|0
1616384700000|2021-03-22 03:45:00|24227.1|24187.1|24221.1|24181.1|24227.1|24187.1|24220.9|24180.9|0
1616385000000|2021-03-22 03:50:00|24220.9|24180.9|24206.1|24166.1|24226.6|24186.6|24206|24166|0
1616385300000|2021-03-22 03:55:00|24206.2|24166.2|24206.4|24166.4|24212.5|24172.5|24206|24166|0
1616385600000|2021-03-22 04:00:00|24206.6|24166.6|24206.3|24166.3|24212.6|24172.6|24206.3|24166.3|0
1616385900000|2021-03-22 04:05:00|24206.1|24166.1|24206.3|24166.3|24212|24172|24206|24166|0
1616386200000|2021-03-22 04:10:00|24206.4|24166.4|24218.7|24178.7|24218.7|24178.7|24206.4|24166.4|0
1616386500000|2021-03-22 04:15:00|24218.8|24178.8|24225.6|24185.6|24225.9|24185.9|24218.8|24178.8|0
1616386800000|2021-03-22 04:20:00|24225.8|24185.8|24245.6|24205.6|24251.7|24211.7|24225.8|24185.8|0
1616387100000|2021-03-22 04:25:00|24245.8|24205.8|24245.6|24205.6|24251.4|24211.4|24239.8|24199.8|0
1616387400000|2021-03-22 04:30:00|24244.6|24204.6|24240.1|24200.1|24246.1|24206.1|24239.9|24199.9|0
1616387700000|2021-03-22 04:35:00|24242.3|24202.3|24246|24206|24246.1|24206.1|24240.1|24200.1|0
1616388000000|2021-03-22 04:40:00|24244.9|24204.9|24234.2|24194.2|24246|24206|24234|24194|0
1616388300000|2021-03-22 04:45:00|24234.1|24194.1|24234.3|24194.3|24240.1|24200.1|24233.9|24193.9|0
1616388600000|2021-03-22 04:50:00|24234.2|24194.2|24233.7|24193.7|24234.3|24194.3|24227.7|24187.7|0
1616388900000|2021-03-22 04:55:00|24233.6|24193.6|24222.4|24182.4|24234|24194|24222.1|24182.1|0
1616389200000|2021-03-22 05:00:00|24222.3|24182.3|24233.2|24193.2|24233.2|24193.2|24222.1|24182.1|0
1616389500000|2021-03-22 05:05:00|24233.3|24193.3|24228.1|24188.1|24234.2|24194.2|24227.4|24187.4|0
1616389800000|2021-03-22 05:10:00|24228.2|24188.2|24232|24192|24233.9|24193.9|24225.7|24185.7|0
1616390100000|2021-03-22 05:15:00|24232.1|24192.1|24225.6|24185.6|24232.3|24192.3|24219.7|24179.7|0
1616390400000|2021-03-22 05:20:00|24225.7|24185.7|24225.3|24185.3|24225.8|24185.8|24225|24185|0
1616390700000|2021-03-22 05:25:00|24225.2|24185.2|24225|24185|24237.3|24197.3|24225|24185|0
1616391000000|2021-03-22 05:30:00|24224.9|24184.9|24237|24197|24237.1|24197.1|24218.4|24178.4|0
1616391300000|2021-03-22 05:35:00|24236.9|24196.9|24237.6|24197.6|24243.3|24203.3|24236.9|24196.9|0
1616391600000|2021-03-22 05:40:00|24237.5|24197.5|24231.4|24191.4|24243.2|24203.2|24231.2|24191.2|0
1616391900000|2021-03-22 05:45:00|24231.5|24191.5|24237.7|24197.7|24238|24198|24231.5|24191.5|0
1616392200000|2021-03-22 05:50:00|24237.6|24197.6|24237.6|24197.6|24243.6|24203.6|24231.7|24191.7|0
1616392500000|2021-03-22 05:55:00|24237.7|24197.7|24219|24179|24237.7|24197.7|24218.8|24178.8|0
1616392800000|2021-03-22 06:00:00|24221.1|24181.1|24224.7|24184.7|24225|24185|24218.4|24178.4|0
1616393100000|2021-03-22 06:05:00|24224.9|24184.9|24216|24176|24231.2|24191.2|24216|24176|0
1616393400000|2021-03-22 06:10:00|24215|24175|24212.9|24172.9|24219|24179|24206.9|24166.9|0
1616393700000|2021-03-22 06:15:00|24213.1|24173.1|24213.2|24173.2|24213.4|24173.4|24212.5|24172.5|0
1616394000000|2021-03-22 06:20:00|24213.1|24173.1|24225.5|24185.5|24225.5|24185.5|24212.9|24172.9|0
1616394300000|2021-03-22 06:25:00|24225.6|24185.6|24230.5|24190.5|24230.5|24190.5|24218.8|24178.8|0
1616394600000|2021-03-22 06:30:00|24229.4|24189.4|24212.8|24172.8|24229.4|24189.4|24209.8|24169.8|0
1616394900000|2021-03-22 06:35:00|24212.9|24172.9|24225|24185|24225|24185|24206.9|24166.9|0
1616395200000|2021-03-22 06:40:00|24224.9|24184.9|24213.1|24173.1|24225.2|24185.2|24212.9|24172.9|0
1616395500000|2021-03-22 06:45:00|24212.9|24172.9|24207.1|24167.1|24218.8|24178.8|24206.9|24166.9|0
1616395800000|2021-03-22 06:50:00|24207.2|24167.2|24218.5|24178.5|24224.3|24184.3|24207.2|24167.2|0
1616396100000|2021-03-22 06:55:00|24218.4|24178.4|24211.7|24171.7|24218.5|24178.5|24211.7|24171.7|0
1616396400000|2021-03-22 07:00:00|24209.6|24169.6|24144.2|24129.2|24211.4|24171.4|24131.7|24116.7|88
1616396700000|2021-03-22 07:05:00|24141.7|24126.7|24124.2|24109.2|24151.7|24136.7|24124.2|24109.2|57
1616397000000|2021-03-22 07:10:00|24126.7|24111.7|24124.2|24109.2|24136.7|24121.7|24124.2|24109.2|35
1616397300000|2021-03-22 07:15:00|24126.7|24111.7|24131.7|24116.7|24149.2|24134.2|24124.2|24109.2|49
1616397600000|2021-03-22 07:20:00|24134.2|24119.2|24144.2|24129.2|24146.7|24131.7|24134.2|24119.2|22
1616397900000|2021-03-22 07:25:00|24141.7|24126.7|24129.2|24114.2|24149.2|24134.2|24124.2|24109.2|51
1616398200000|2021-03-22 07:30:00|24126.7|24111.7|24101.7|24086.7|24134.2|24119.2|24094.2|24079.2|41
1616398500000|2021-03-22 07:35:00|24104.2|24089.2|24101.7|24086.7|24104.2|24089.2|24089.2|24074.2|12
1616398800000|2021-03-22 07:40:00|24104.2|24089.2|24084.2|24069.2|24104.2|24089.2|24084.2|24069.2|37
1616399100000|2021-03-22 07:45:00|24086.7|24071.7|24081.7|24066.7|24089.2|24074.2|24071.7|24056.7|28
1616399400000|2021-03-22 07:50:00|24079.2|24064.2|24094.2|24079.2|24096.7|24081.7|24079.2|24064.2|15
1616399700000|2021-03-22 07:55:00|24091.7|24076.7|24091.7|24076.7|24094.2|24079.2|24074.2|24059.2|63
1616400000000|2021-03-22 08:00:00|24081.7|24066.7|24049.2|24034.2|24104.2|24089.2|24041.7|24026.7|523
1616400300000|2021-03-22 08:05:00|24046.7|24031.7|24094.2|24079.2|24099.2|24084.2|24039.2|24024.2|379
1616400600000|2021-03-22 08:10:00|24091.7|24076.7|24146.7|24131.7|24149.2|24134.2|24079.2|24064.2|363
1616400900000|2021-03-22 08:15:00|24144.2|24129.2|24159.2|24144.2|24179.2|24164.2|24134.2|24119.2|293
1616401200000|2021-03-22 08:20:00|24164.2|24149.2|24179.2|24164.2|24179.2|24164.2|24149.2|24134.2|261
1616401500000|2021-03-22 08:25:00|24174.2|24159.2|24159.2|24144.2|24184.2|24169.2|24134.2|24119.2|275
1616401800000|2021-03-22 08:30:00|24156.7|24141.7|24169.2|24154.2|24179.2|24164.2|24149.2|24134.2|176
1616402100000|2021-03-22 08:35:00|24174.2|24159.2|24164.2|24149.2|24184.2|24169.2|24159.2|24144.2|116
1616402400000|2021-03-22 08:40:00|24166.7|24151.7|24166.7|24151.7|24191.7|24176.7|24151.7|24136.7|201
1616402700000|2021-03-22 08:45:00|24169.2|24154.2|24171.7|24156.7|24191.7|24176.7|24166.7|24151.7|136
1616403000000|2021-03-22 08:50:00|24176.7|24161.7|24191.7|24176.7|24196.7|24181.7|24166.7|24151.7|107
1616403300000|2021-03-22 08:55:00|24196.7|24181.7|24221.7|24206.7|24221.7|24206.7|24194.2|24179.2|306
1616403600000|2021-03-22 09:00:00|24219.2|24204.2|24211.7|24196.7|24231.7|24216.7|24201.7|24186.7|116
1616403900000|2021-03-22 09:05:00|24209.2|24194.2|24214.2|24199.2|24221.7|24206.7|24201.7|24186.7|44
1616404200000|2021-03-22 09:10:00|24216.7|24201.7|24196.7|24181.7|24221.7|24206.7|24191.7|24176.7|75
1616404500000|2021-03-22 09:15:00|24201.7|24186.7|24186.7|24171.7|24211.7|24196.7|24181.7|24166.7|97
1616404800000|2021-03-22 09:20:00|24189.2|24174.2|24221.7|24206.7|24226.7|24211.7|24176.7|24161.7|153
1616405100000|2021-03-22 09:25:00|24224.2|24209.2|24246.7|24231.7|24246.7|24231.7|24221.7|24206.7|163
1616405400000|2021-03-22 09:30:00|24251.7|24236.7|24251.7|24236.7|24256.7|24241.7|24231.7|24216.7|273
1616405700000|2021-03-22 09:35:00|24254.2|24239.2|24256.7|24241.7|24276.7|24261.7|24251.7|24236.7|212
1616406000000|2021-03-22 09:40:00|24259.2|24244.2|24256.7|24241.7|24261.7|24246.7|24241.7|24226.7|68
1616406300000|2021-03-22 09:45:00|24259.2|24244.2|24251.7|24236.7|24266.7|24251.7|24246.7|24231.7|64
1616406600000|2021-03-22 09:50:00|24256.7|24241.7|24246.7|24231.7|24266.7|24251.7|24236.7|24221.7|86
1616406900000|2021-03-22 09:55:00|24251.7|24236.7|24266.7|24251.7|24266.7|24251.7|24246.7|24231.7|72
1616407200000|2021-03-22 10:00:00|24264.2|24249.2|24261.7|24246.7|24266.7|24251.7|24251.7|24236.7|63
1616407500000|2021-03-22 10:05:00|24264.2|24249.2|24256.7|24241.7|24271.7|24256.7|24251.7|24236.7|78
1616407800000|2021-03-22 10:10:00|24259.2|24244.2|24266.7|24251.7|24276.7|24261.7|24259.2|24244.2|112
1616408100000|2021-03-22 10:15:00|24271.7|24256.7|24266.7|24251.7|24281.7|24266.7|24266.7|24251.7|114
1616408400000|2021-03-22 10:20:00|24271.7|24256.7|24246.7|24231.7|24271.7|24256.7|24241.7|24226.7|79
1616408700000|2021-03-22 10:25:00|24244.2|24229.2|24246.7|24231.7|24261.7|24246.7|24241.7|24226.7|38
1616409000000|2021-03-22 10:30:00|24249.2|24234.2|24241.7|24226.7|24256.7|24241.7|24236.7|24221.7|37
1616409300000|2021-03-22 10:35:00|24236.7|24221.7|24236.7|24221.7|24246.7|24231.7|24231.7|24216.7|65
1616409600000|2021-03-22 10:40:00|24231.7|24216.7|24246.7|24231.7|24249.2|24234.2|24231.7|24216.7|52
1616409900000|2021-03-22 10:45:00|24249.2|24234.2|24256.7|24241.7|24256.7|24241.7|24241.7|24226.7|43
1616410200000|2021-03-22 10:50:00|24261.7|24246.7|24256.7|24241.7|24266.7|24251.7|24251.7|24236.7|92
1616410500000|2021-03-22 10:55:00|24261.7|24246.7|24264.2|24249.2|24271.7|24256.7|24261.7|24246.7|75
1616410800000|2021-03-22 11:00:00|24266.7|24251.7|24286.7|24271.7|24291.7|24276.7|24261.7|24246.7|116
1616411100000|2021-03-22 11:05:00|24289.2|24274.2|24286.7|24271.7|24291.7|24276.7|24281.7|24266.7|54
1616411400000|2021-03-22 11:10:00|24281.7|24266.7|24281.7|24266.7|24291.7|24276.7|24281.7|24266.7|78
1616411700000|2021-03-22 11:15:00|24284.2|24269.2|24271.7|24256.7|24286.7|24271.7|24271.7|24256.7|32
1616412000000|2021-03-22 11:20:00|24274.2|24259.2|24276.7|24261.7|24286.7|24271.7|24271.7|24256.7|42
1616412300000|2021-03-22 11:25:00|24274.2|24259.2|24271.7|24256.7|24276.7|24261.7|24271.7|24256.7|66
1616412600000|2021-03-22 11:30:00|24269.2|24254.2|24291.7|24276.7|24291.7|24276.7|24266.7|24251.7|52
1616412900000|2021-03-22 11:35:00|24289.2|24274.2|24286.7|24271.7|24296.7|24281.7|24286.7|24271.7|32
1616413200000|2021-03-22 11:40:00|24289.2|24274.2|24281.7|24266.7|24291.7|24276.7|24276.7|24261.7|39
1616413500000|2021-03-22 11:45:00|24284.2|24269.2|24271.7|24256.7|24284.2|24269.2|24271.7|24256.7|28
1616413800000|2021-03-22 11:50:00|24276.7|24261.7|24271.7|24256.7|24276.7|24261.7|24266.7|24251.7|23
1616414100000|2021-03-22 11:55:00|24276.7|24261.7|24276.7|24261.7|24281.7|24266.7|24271.7|24256.7|32
1616414400000|2021-03-22 12:00:00|24279.2|24264.2|24251.7|24236.7|24279.2|24264.2|24251.7|24236.7|58
1616414700000|2021-03-22 12:05:00|24256.7|24241.7|24251.7|24236.7|24256.7|24241.7|24241.7|24226.7|51
1616415000000|2021-03-22 12:10:00|24256.7|24241.7|24251.7|24236.7|24259.2|24244.2|24246.7|24231.7|47
1616415300000|2021-03-22 12:15:00|24246.7|24231.7|24246.7|24231.7|24251.7|24236.7|24239.2|24224.2|26
1616415600000|2021-03-22 12:20:00|24241.7|24226.7|24266.7|24251.7|24271.7|24256.7|24241.7|24226.7|52
1616415900000|2021-03-22 12:25:00|24269.2|24254.2|24261.7|24246.7|24269.2|24254.2|24259.2|24244.2|21
1616416200000|2021-03-22 12:30:00|24264.2|24249.2|24266.7|24251.7|24266.7|24251.7|24256.7|24241.7|14
1616416500000|2021-03-22 12:35:00|24271.7|24256.7|24261.7|24246.7|24274.2|24259.2|24256.7|24241.7|45
1616416800000|2021-03-22 12:40:00|24257.6|24242.6|24257.6|24242.6|24257.6|24242.6|24252.6|24237.6|20
1616417100000|2021-03-22 12:45:00|24252.6|24237.6|24257.6|24242.6|24262.6|24247.6|24252.6|24237.6|18
1616417400000|2021-03-22 12:50:00|24255.1|24240.1|24262.6|24247.6|24262.6|24247.6|24252.6|24237.6|13
1616417700000|2021-03-22 12:55:00|24267.6|24252.6|24262.6|24247.6|24272.6|24257.6|24262.6|24247.6|19
1616418000000|2021-03-22 13:00:00|24260.1|24245.1|24262.6|24247.6|24267.6|24252.6|24257.6|24242.6|22
1616418300000|2021-03-22 13:05:00|24260.1|24245.1|24257.6|24242.6|24262.6|24247.6|24257.6|24242.6|13
1616418600000|2021-03-22 13:10:00|24262.6|24247.6|24247.6|24232.6|24262.6|24247.6|24247.6|24232.6|64
1616418900000|2021-03-22 13:15:00|24252.6|24237.6|24247.6|24232.6|24252.6|24237.6|24247.6|24232.6|39
1616419200000|2021-03-22 13:20:00|24250.1|24235.1|24237.6|24222.6|24250.1|24235.1|24235.1|24220.1|56
1616419500000|2021-03-22 13:25:00|24235.1|24220.1|24242.6|24227.6|24247.6|24232.6|24232.6|24217.6|34
1616419800000|2021-03-22 13:30:00|24247.6|24232.6|24227.6|24212.6|24247.6|24232.6|24225.1|24210.1|128
1616420100000|2021-03-22 13:35:00|24230.1|24215.1|24222.6|24207.6|24232.6|24217.6|24205.1|24190.1|269
1616420400000|2021-03-22 13:40:00|24225.1|24210.1|24217.6|24202.6|24227.6|24212.6|24202.6|24187.6|83
1616420700000|2021-03-22 13:45:00|24222.6|24207.6|24237.6|24222.6|24237.6|24222.6|24212.6|24197.6|66
1616421000000|2021-03-22 13:50:00|24240.1|24225.1|24237.6|24222.6|24252.6|24237.6|24237.6|24222.6|109
1616421300000|2021-03-22 13:55:00|24242.6|24227.6|24212.6|24197.6|24242.6|24227.6|24212.6|24197.6|67
1616421600000|2021-03-22 14:00:00|24217.6|24202.6|24202.6|24187.6|24222.6|24207.6|24182.6|24167.6|112
1616421900000|2021-03-22 14:05:00|24200.1|24185.1|24192.6|24177.6|24205.1|24190.1|24192.6|24177.6|125
1616422200000|2021-03-22 14:10:00|24195.1|24180.1|24197.6|24182.6|24202.6|24187.6|24187.6|24172.6|80
1616422500000|2021-03-22 14:15:00|24202.6|24187.6|24235.1|24220.1|24242.6|24227.6|24197.6|24182.6|147
1616422800000|2021-03-22 14:20:00|24232.6|24217.6|24237.6|24222.6|24242.6|24227.6|24222.6|24207.6|52
1616423100000|2021-03-22 14:25:00|24235.1|24220.1|24265.1|24250.1|24265.1|24250.1|24232.6|24217.6|334
1616423400000|2021-03-22 14:30:00|24262.6|24247.6|24262.6|24247.6|24272.6|24257.6|24252.6|24237.6|159
1616423700000|2021-03-22 14:35:00|24260.1|24245.1|24252.6|24237.6|24262.6|24247.6|24250.1|24235.1|74
1616424000000|2021-03-22 14:40:00|24255.1|24240.1|24257.6|24242.6|24262.6|24247.6|24242.6|24227.6|63
1616424300000|2021-03-22 14:45:00|24262.6|24247.6|24262.6|24247.6|24272.6|24257.6|24257.6|24242.6|80
1616424600000|2021-03-22 14:50:00|24265.1|24250.1|24252.6|24237.6|24265.1|24250.1|24252.6|24237.6|56
1616424900000|2021-03-22 14:55:00|24247.6|24232.6|24222.6|24207.6|24250.1|24235.1|24222.6|24207.6|108
1616425200000|2021-03-22 15:00:00|24227.6|24212.6|24217.6|24202.6|24232.6|24217.6|24217.6|24202.6|198
1616425500000|2021-03-22 15:05:00|24222.6|24207.6|24217.6|24202.6|24222.6|24207.6|24212.6|24197.6|138
1616425800000|2021-03-22 15:10:00|24218.7|24203.7|24183.7|24168.7|24228.7|24213.7|24178.7|24163.7|206
1616426100000|2021-03-22 15:15:00|24178.7|24163.7|24211.2|24196.2|24213.7|24198.7|24178.7|24163.7|155
1616426400000|2021-03-22 15:20:00|24208.7|24193.7|24218.7|24203.7|24228.7|24213.7|24208.7|24193.7|134
1616426700000|2021-03-22 15:25:00|24221.2|24206.2|24218.7|24203.7|24228.7|24213.7|24213.7|24198.7|49
1616427000000|2021-03-22 15:30:00|24221.2|24206.2|24241.2|24226.2|24243.7|24228.7|24218.7|24203.7|118
1616427300000|2021-03-22 15:35:00|24238.7|24223.7|24228.7|24213.7|24248.7|24233.7|24223.7|24208.7|83
1616427600000|2021-03-22 15:40:00|24226.2|24211.2|24243.7|24228.7|24248.7|24233.7|24223.7|24208.7|46
1616427900000|2021-03-22 15:45:00|24238.7|24223.7|24253.7|24238.7|24256.2|24241.2|24231.2|24216.2|106
1616428200000|2021-03-22 15:50:00|24256.2|24241.2|24238.7|24223.7|24256.2|24241.2|24233.7|24218.7|48
1616428500000|2021-03-22 15:55:00|24241.2|24226.2|24238.7|24223.7|24248.7|24233.7|24233.7|24218.7|62
1616428800000|2021-03-22 16:00:00|24241.2|24226.2|24228.7|24213.7|24246.2|24231.2|24228.7|24213.7|78
1616429100000|2021-03-22 16:05:00|24231.2|24216.2|24233.7|24218.7|24238.7|24223.7|24228.7|24213.7|85
1616429400000|2021-03-22 16:10:00|24236.2|24221.2|24253.7|24238.7|24258.7|24243.7|24236.2|24221.2|87
1616429700000|2021-03-22 16:15:00|24258.7|24243.7|24253.7|24238.7|24263.7|24248.7|24248.7|24233.7|138
1616430000000|2021-03-22 16:20:00|24258.7|24243.7|24253.7|24238.7|24258.7|24243.7|24248.7|24233.7|100
1616430300000|2021-03-22 16:25:00|24258.7|24243.7|24268.7|24253.7|24278.7|24263.7|24258.7|24243.7|309
1616430600000|2021-03-22 16:30:00|24273.7|24258.7|24283.7|24268.7|24288.7|24273.7|24268.7|24253.7|271
1616430900000|2021-03-22 16:35:00|24281.2|24266.2|24273.7|24258.7|24281.2|24266.2|24273.7|24258.7|203
1616431200000|2021-03-22 16:40:00|24271.2|24256.2|24268.7|24253.7|24273.7|24258.7|24258.7|24243.7|37
1616431500000|2021-03-22 16:45:00|24271.2|24256.2|24266.2|24251.2|24273.7|24258.7|24263.7|24248.7|30
1616431800000|2021-03-22 16:50:00|24271.2|24246.2|24271.2|24251.2|24271.2|24251.2|24271.2|24246.2|4
1616432100000|2021-03-22 16:55:00|24276.2|24256.2|24276.2|24256.2|24281.2|24261.2|24266.2|24246.2|52
1616432400000|2021-03-22 17:00:00|24271.2|24251.2|24266.2|24246.2|24271.2|24251.2|24266.2|24246.2|10
1616432700000|2021-03-22 17:05:00|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24246.2|13
1616433000000|2021-03-22 17:10:00|24276.2|24256.2|24276.2|24251.2|24276.2|24256.2|24266.2|24241.2|29
1616433300000|2021-03-22 17:15:00|24271.2|24256.2|24271.2|24251.2|24276.2|24256.2|24266.2|24246.2|9
1616433600000|2021-03-22 17:20:00|24276.2|24256.2|24281.2|24256.2|24281.2|24261.2|24276.2|24256.2|3
1616433900000|2021-03-22 17:25:00|24276.2|24261.2|24281.2|24256.2|24281.2|24261.2|24271.2|24251.2|5
1616434200000|2021-03-22 17:30:00|24271.2|24251.2|24271.2|24246.2|24276.2|24256.2|24271.2|24246.2|56
1616434500000|2021-03-22 17:35:00|24266.2||24266.2||24266.2||24266.2||3
1616434800000|2021-03-22 17:40:00|||||||||2
1616435100000|2021-03-22 17:45:00|24271.2|24251.2|24276.2|24256.2|24276.2|24256.2|24271.2|24246.2|16
1616435400000|2021-03-22 17:50:00|||||||||3
1616435700000|2021-03-22 17:55:00|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|21
1616436000000|2021-03-22 18:00:00|24276.2|24256.2|24276.2|24256.2|24276.2|24261.2|24276.2|24256.2|8
1616436300000|2021-03-22 18:05:00|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|7
1616436600000|2021-03-22 18:10:00|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|3
1616436900000|2021-03-22 18:15:00|24271.2|24251.2|24276.2|24251.2|24276.2|24251.2|24271.2|24251.2|9
1616437200000|2021-03-22 18:20:00|24271.2|24256.2|24266.2|24241.2|24276.2|24256.2|24266.2|24241.2|38
1616437500000|2021-03-22 18:25:00||24246.2||24246.2||24246.2||24246.2|1
1616437800000|2021-03-22 18:30:00|24271.2|24251.2|24276.2|24256.2|24281.2|24256.2|24271.2|24251.2|14
1616438100000|2021-03-22 18:35:00|24271.2|24251.2|24276.2|24256.2|24281.2|24256.2|24271.2|24251.2|20
1616438400000|2021-03-22 18:40:00|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|12
1616438700000|2021-03-22 18:45:00|||||||||1
1616439000000|2021-03-22 18:50:00|24276.2||24276.2||24276.2||24271.2||8
1616439300000|2021-03-22 18:55:00|24271.2|24256.2|24271.2|24251.2|24276.2|24256.2|24271.2|24251.2|11
1616439600000|2021-03-22 19:00:00|24276.2|24256.2|24271.2|24251.2|24276.2|24256.2|24271.2|24251.2|12
1616439900000|2021-03-22 19:05:00|24276.2|24256.2|24276.2|24251.2|24276.2|24256.2|24271.2|24251.2|2
1616440200000|2021-03-22 19:10:00|24271.2||24276.2||24276.2||24271.2||2
1616440500000|2021-03-22 19:15:00|24271.2|24256.2|24271.2|24251.2|24271.2|24256.2|24271.2|24251.2|5
1616440800000|2021-03-22 19:20:00|24276.2||24271.2||24276.2||24271.2||3
1616441100000|2021-03-22 19:25:00|24266.2|24246.2|24266.2|24251.2|24271.2|24251.2|24266.2|24246.2|11
1616441400000|2021-03-22 19:30:00|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|24263.7|24248.7|0
1616441700000|2021-03-22 19:35:00|24266.2|24251.2|24266.2|24251.2|24268.7|24253.7|24266.2|24251.2|1
1616442000000|2021-03-22 19:40:00|24268.7|24253.7|24261.2|24246.2|24268.7|24253.7|24258.7|24243.7|21
1616442300000|2021-03-22 19:45:00|24258.7|24243.7|24253.7|24238.7|24261.2|24246.2|24253.7|24238.7|3
1616442600000|2021-03-22 19:50:00|24256.2|24241.2|24246.2|24231.2|24258.7|24243.7|24238.7|24223.7|24
1616442900000|2021-03-22 19:55:00|24243.7|24228.7|24251.2|24236.2|24253.7|24238.7|24241.2|24226.2|17
1616443200000|2021-03-22 20:00:00|24253.7|24238.7|24258.7|24243.7|24258.7|24243.7|24253.7|24238.7|3
1616443500000|2021-03-22 20:05:00|24256.2|24241.2|24261.2|24246.2|24261.2|24246.2|24256.2|24241.2|0
1616443800000|2021-03-22 20:10:00|24263.7|24248.7|24263.7|24248.7|24266.2|24251.2|24263.7|24248.7|0
1616444100000|2021-03-22 20:15:00|24266.2|24251.2|24268.7|24253.7|24268.7|24253.7|24266.2|24251.2|5
1616444400000|2021-03-22 20:20:00|24263.7|24248.7|24266.2|24251.2|24268.7|24253.7|24263.7|24248.7|18
1616444700000|2021-03-22 20:25:00|24268.7|24253.7|24271.2|24256.2|24273.7|24258.7|24268.7|24253.7|5
1616445000000|2021-03-22 20:30:00|24268.7|24253.7|24271.2|24256.2|24273.7|24258.7|24266.2|24251.2|23
1616445300000|2021-03-22 20:35:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24268.7|24253.7|14
1616445600000|2021-03-22 20:40:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24273.7|24258.7|5
1616445900000|2021-03-22 20:45:00|24278.7|24263.7|24271.2|24256.2|24278.7|24263.7|24271.2|24256.2|1
1616446200000|2021-03-22 20:50:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24271.2|24256.2|2
1616446500000|2021-03-22 20:55:00|24273.7|24258.7|24278.7|24263.7|24278.7|24263.7|24271.2|24256.2|11
1616446800000|2021-03-22 21:00:00|24278.3|24238.3|24283|24243|24285|24245|24278.3|24238.3|0
1616447100000|2021-03-22 21:05:00|24282.4|24242.4|24280.4|24240.4|24282.4|24242.4|24279.3|24239.3|0
1616447400000|2021-03-22 21:10:00|24280.9|24240.9|24280.2|24240.2|24281.7|24241.7|24280.2|24240.2|0
1616447700000|2021-03-22 21:15:00|24280.7|24240.7|24281.7|24241.7|24281.7|24241.7|24280.7|24240.7|0
1616448000000|2021-03-22 21:20:00|24282.2|24242.2|24281.7|24241.7|24282.2|24242.2|24280.7|24240.7|0
1616448300000|2021-03-22 21:25:00|24280.7|24240.7|24282.2|24242.2|24282.2|24242.2|24280.7|24240.7|0
1616448600000|2021-03-22 21:30:00|24281.7|24241.7|24281.2|24241.2|24281.7|24241.7|24281.2|24241.2|0
1616448900000|2021-03-22 21:35:00|24281.7|24241.7|24281.2|24241.2|24281.7|24241.7|24281.2|24241.2|0
1616449200000|2021-03-22 21:40:00|24280.7|24240.7|24279.5|24239.5|24280.7|24240.7|24279.1|24239.1|0
1616449500000|2021-03-22 21:45:00|24279|24239|24280.6|24240.6|24280.6|24240.6|24279|24239|0
1616449800000|2021-03-22 21:50:00|24281.1|24241.1|24280.6|24240.6|24281.1|24241.1|24279.5|24239.5|0
1616450100000|2021-03-22 21:55:00|24281.1|24241.1|24280.6|24240.6|24282.2|24242.2|24278.5|24238.5|0
1616450400000|2021-03-22 22:00:00|24280.8|24240.8|24290.1|24250.1|24295.2|24255.2|24280.8|24240.8|0
1616450700000|2021-03-22 22:05:00|24289.9|24249.9|24285.8|24245.8|24290.1|24250.1|24282|24242|0
1616451000000|2021-03-22 22:10:00|24286|24246|24289.4|24249.4|24289.5|24249.5|24285.2|24245.2|0
1616451300000|2021-03-22 22:15:00|24288.9|24248.9|24292.7|24252.7|24294|24254|24288.9|24248.9|0
1616451600000|2021-03-22 22:20:00|24292.8|24252.8|24294|24254|24297|24257|24292.7|24252.7|0
1616451900000|2021-03-22 22:25:00|24294.2|24254.2|24288.9|24248.9|24295.2|24255.2|24288.9|24248.9|0
1616452200000|2021-03-22 22:30:00|24288.8|24248.8|24291.4|24251.4|24292.7|24252.7|24287.1|24247.1|0
1616452500000|2021-03-22 22:35:00|24291.6|24251.6|24278.9|24238.9|24294|24254|24276.4|24236.4|0
1616452800000|2021-03-22 22:40:00|24278.8|24238.8|24280.7|24240.7|24282|24242|24273.8|24233.8|0
1616453100000|2021-03-22 22:45:00|24280.9|24240.9|24280.7|24240.7|24283.9|24243.9|24278.9|24238.9|0
1616453400000|2021-03-22 22:50:00|24280.9|24240.9|24283.3|24243.3|24288.9|24248.9|24280.1|24240.1|0
1616453700000|2021-03-22 22:55:00|24283.1|24243.1|24284.5|24244.5|24284.5|24244.5|24282|24242|0
1616454000000|2021-03-22 23:00:00|24284.1|24244.1|24291|24251|24292.2|24252.2|24278.9|24238.9|0
1616454300000|2021-03-22 23:05:00|24290.8|24250.8|24287.1|24247.1|24291.6|24251.6|24287.1|24247.1|0
1616454600000|2021-03-22 23:10:00|24287|24247|24288.4|24248.4|24288.4|24248.4|24285.9|24245.9|0
1616454900000|2021-03-22 23:15:00|24288.3|24248.3|24298.1|24258.1|24298.1|24258.1|24285.9|24245.9|0
1616455200000|2021-03-22 23:20:00|24299.1|24259.1|24292.2|24252.2|24299.1|24259.1|24292.2|24252.2|0
1616455500000|2021-03-22 23:25:00|24292|24252|24292.2|24252.2|24294|24254|24289.7|24249.7|0
1616455800000|2021-03-22 23:30:00|24292.3|24252.3|24294|24254|24299.1|24259.1|24291|24251|0
1616456100000|2021-03-22 23:35:00|24294.5|24254.5|24300.4|24260.4|24303.5|24263.5|24294.5|24254.5|0
1616456400000|2021-03-22 23:40:00|24300.5|24260.5|24302.2|24262.2|24302.2|24262.2|24297.8|24257.8|0
1616456700000|2021-03-22 23:45:00|24302.3|24262.3|24303.5|24263.5|24307.3|24267.3|24301|24261|0
1616457000000|2021-03-22 23:50:00|24303.6|24263.6|24303.5|24263.5|24304.7|24264.7|24299.1|24259.1|0
1616457300000|2021-03-22 23:55:00|24303.3|24263.3|24308.5|24268.5|24311.6|24271.6|24302.8|24262.8|0
1616457600000|2021-03-23 00:00:00|24309.2|24269.2|24317.1|24277.1|24318.1|24278.1|24307.3|24267.3|0
1616457900000|2021-03-23 00:05:00|24318.1|24278.1|24316.8|24276.8|24319.4|24279.4|24315|24275|0
1616458200000|2021-03-23 00:10:00|24316.6|24276.6|24323.2|24283.2|24325|24285|24315|24275|0
1616458500000|2021-03-23 00:15:00|24323|24283|24319.2|24279.2|24325.4|24285.4|24308.9|24268.9|0
1616458800000|2021-03-23 00:20:00|24319.1|24279.1|24303.7|24263.7|24319.2|24279.2|24300.7|24260.7|0
1616459100000|2021-03-23 00:25:00|24302.6|24262.6|24300.4|24260.4|24303.7|24263.7|24294.5|24254.5|0
1616459400000|2021-03-23 00:30:00|24298.3|24258.3|24299.7|24259.7|24306.5|24266.5|24293.9|24253.9|0
1616459700000|2021-03-23 00:35:00|24299.5|24259.5|24293.8|24253.8|24305.9|24265.9|24293.5|24253.5|0
1616460000000|2021-03-23 00:40:00|24294.8|24254.8|24299.7|24259.7|24300|24260|24293.5|24253.5|0
1616460300000|2021-03-23 00:45:00|24299.8|24259.8|24275.9|24235.9|24299.8|24259.8|24275.6|24235.6|0
1616460600000|2021-03-23 00:50:00|24277|24237|24276.2|24236.2|24282.1|24242.1|24270|24230|0
1616460900000|2021-03-23 00:55:00|24276.1|24236.1|24285.1|24245.1|24285.2|24245.2|24275.9|24235.9|0
1616461200000|2021-03-23 01:00:00|24284|24244|24288|24248|24288.3|24248.3|24281.7|24241.7|0
1616461500000|2021-03-23 01:05:00|24288.1|24248.1|24291.4|24251.4|24300.6|24260.6|24288|24248|0
1616461800000|2021-03-23 01:10:00|24291.3|24251.3|24281.8|24241.8|24294.5|24254.5|24281.5|24241.5|0
1616462100000|2021-03-23 01:15:00|24282|24242|24287.9|24247.9|24288.2|24248.2|24281.8|24241.8|0
1616462400000|2021-03-23 01:20:00|24288|24248|24281.7|24241.7|24288.3|24248.3|24278.6|24238.6|0
1616462700000|2021-03-23 01:25:00|24281.8|24241.8|24293.6|24253.6|24294.1|24254.1|24281.5|24241.5|0
1616463000000|2021-03-23 01:30:00|24293.5|24253.5|24275|24235|24293.8|24253.8|24275|24235|0
1616463300000|2021-03-23 01:35:00|24273.9|24233.9|24281.2|24241.2|24287.4|24247.4|24272.2|24232.2|0
1616463600000|2021-03-23 01:40:00|24281.1|24241.1|24287.5|24247.5|24287.7|24247.7|24275|24235|0
1616463900000|2021-03-23 01:45:00|24287.4|24247.4|24287.3|24247.3|24287.7|24247.7|24287|24247|0
1616464200000|2021-03-23 01:50:00|24287.2|24247.2|24287.4|24247.4|24287.7|24247.7|24275.1|24235.1|0
1616464500000|2021-03-23 01:55:00|24287.6|24247.6|24281.8|24241.8|24293.6|24253.6|24281.4|24241.4|0
1616464800000|2021-03-23 02:00:00|24281.7|24241.7|24276.1|24236.1|24282.1|24242.1|24272.2|24232.2|0
1616465100000|2021-03-23 02:05:00|24276.2|24236.2|24275.7|24235.7|24282|24242|24269.7|24229.7|0
1616465400000|2021-03-23 02:10:00|24275.6|24235.6|24269.5|24229.5|24276.1|24236.1|24269.4|24229.4|0
1616465700000|2021-03-23 02:15:00|24269.4|24229.4|24263.6|24223.6|24275.5|24235.5|24263.2|24223.2|0
1616466000000|2021-03-23 02:20:00|24263.5|24223.5|24257.7|24217.7|24263.9|24223.9|24257.7|24217.7|0
1616466300000|2021-03-23 02:25:00|24257.6|24217.6|24257.9|24217.9|24263.6|24223.6|24257.3|24217.3|0
1616466600000|2021-03-23 02:30:00|24257.7|24217.7|24250.6|24210.6|24257.7|24217.7|24250.2|24210.2|0
1616466900000|2021-03-23 02:35:00|24250.5|24210.5|24256.5|24216.5|24256.5|24216.5|24250.5|24210.5|0
1616467200000|2021-03-23 02:40:00|24256.4|24216.4|24256.2|24216.2|24256.7|24216.7|24250.5|24210.5|0
1616467500000|2021-03-23 02:45:00|24256.1|24216.1|24256.1|24216.1|24256.5|24216.5|24250.3|24210.3|0
1616467800000|2021-03-23 02:50:00|24256|24216|24256.4|24216.4|24256.5|24216.5|24250.2|24210.2|0
1616468100000|2021-03-23 02:55:00|24256.3|24216.3|24256.4|24216.4|24256.8|24216.8|24256.2|24216.2|0
1616468400000|2021-03-23 03:00:00|24256.2|24216.2|24250.6|24210.6|24256.4|24216.4|24250.2|24210.2|0
1616468700000|2021-03-23 03:05:00|24250.5|24210.5|24250|24210|24256.2|24216.2|24249.7|24209.7|0
1616469000000|2021-03-23 03:10:00|24249.9|24209.9|24249.7|24209.7|24250.2|24210.2|24249.7|24209.7|0
1616469300000|2021-03-23 03:15:00|24249.5|24209.5|24243.6|24203.6|24249.5|24209.5|24240.5|24200.5|0
1616469600000|2021-03-23 03:20:00|24243.7|24203.7|24243.8|24203.8|24244.1|24204.1|24237.6|24197.6|0
1616469900000|2021-03-23 03:25:00|24243.7|24203.7|24250.5|24210.5|24253.4|24213.4|24241|24201|0
1616470200000|2021-03-23 03:30:00|24250.3|24210.3|24244.3|24204.3|24250.5|24210.5|24238.7|24198.7|0
1616470500000|2021-03-23 03:35:00|24243.2|24203.2|24244.6|24204.6|24250.3|24210.3|24238.4|24198.4|0
1616470800000|2021-03-23 03:40:00|24244.4|24204.4|24238.7|24198.7|24244.9|24204.9|24238.7|24198.7|0
1616471100000|2021-03-23 03:45:00|24238.5|24198.5|24241.6|24201.6|24244.7|24204.7|24238.5|24198.5|0
1616471400000|2021-03-23 03:50:00|24241.7|24201.7|24244.6|24204.6|24244.7|24204.7|24238.2|24198.2|0
1616471700000|2021-03-23 03:55:00|24244.5|24204.5|24244.3|24204.3|24244.6|24204.6|24241.5|24201.5|0
1616472000000|2021-03-23 04:00:00|24244.4|24204.4|24244.9|24204.9|24244.9|24204.9|24244.1|24204.1|0
1616472300000|2021-03-23 04:05:00|24245|24205|24250.6|24210.6|24251.1|24211.1|24244.9|24204.9|0
1616472600000|2021-03-23 04:10:00|24250.5|24210.5|24244.9|24204.9|24250.5|24210.5|24244.4|24204.4|0
1616472900000|2021-03-23 04:15:00|24244.7|24204.7|24244.7|24204.7|24250.8|24210.8|24241.6|24201.6|0
1616473200000|2021-03-23 04:20:00|24244.6|24204.6|24241.3|24201.3|24250.3|24210.3|24241.3|24201.3|0
1616473500000|2021-03-23 04:25:00|24241.4|24201.4|24241.1|24201.1|24244.6|24204.6|24238.2|24198.2|0
1616473800000|2021-03-23 04:30:00|24240.1|24200.1|24232.4|24192.4|24240.1|24200.1|24232.1|24192.1|0
1616474100000|2021-03-23 04:35:00|24232.3|24192.3|24232.3|24192.3|24232.4|24192.4|24226.5|24186.5|0
1616474400000|2021-03-23 04:40:00|24232.1|24192.1|24232.1|24192.1|24232.4|24192.4|24226.4|24186.4|0
1616474700000|2021-03-23 04:45:00|24232|24192|24225.8|24185.8|24232.1|24192.1|24220|24180|0
1616475000000|2021-03-23 04:50:00|24225.9|24185.9|24220|24180|24225.9|24185.9|24208.5|24168.5|0
1616475300000|2021-03-23 04:55:00|24220.1|24180.1|24219.8|24179.8|24220.2|24180.2|24214.3|24174.3|0
1616475600000|2021-03-23 05:00:00|24219.7|24179.7|24252.5|24212.5|24252.8|24212.8|24207.3|24167.3|0
1616475900000|2021-03-23 05:05:00|24252.3|24212.3|24263.6|24223.6|24269.2|24229.2|24246.6|24206.6|0
1616476200000|2021-03-23 05:10:00|24263.5|24223.5|24266.8|24226.8|24275.1|24235.1|24261|24221|0
1616476500000|2021-03-23 05:15:00|24266.7|24226.7|24272.8|24232.8|24272.8|24232.8|24266.5|24226.5|0
1616476800000|2021-03-23 05:20:00|24272.7|24232.7|24272.5|24232.5|24278.7|24238.7|24272.5|24232.5|0
1616477100000|2021-03-23 05:25:00|24272.6|24232.6|24260.4|24220.4|24272.7|24232.7|24260.4|24220.4|0
1616477400000|2021-03-23 05:30:00|24260.3|24220.3|24255.1|24215.1|24260.9|24220.9|24251.8|24211.8|0
1616477700000|2021-03-23 05:35:00|24255.2|24215.2|24243.6|24203.6|24255.3|24215.3|24243.3|24203.3|0
1616478000000|2021-03-23 05:40:00|24243.5|24203.5|24244.1|24204.1|24250|24210|24243.5|24203.5|0
1616478300000|2021-03-23 05:45:00|24243.9|24203.9|24244.7|24204.7|24244.7|24204.7|24238|24198|0
1616478600000|2021-03-23 05:50:00|24244.6|24204.6|24238.6|24198.6|24244.8|24204.8|24238.2|24198.2|0
1616478900000|2021-03-23 05:55:00|24238.5|24198.5|24234.9|24194.9|24243.9|24203.9|24234.9|24194.9|0
1616479200000|2021-03-23 06:00:00|24233.9|24193.9|24214.9|24174.9|24238|24198|24214.3|24174.3|0
1616479500000|2021-03-23 06:05:00|24215|24175|24203.4|24163.4|24220.6|24180.6|24203.1|24163.1|0
1616479800000|2021-03-23 06:10:00|24203.2|24163.2|24214.4|24174.4|24217.7|24177.7|24203.2|24163.2|0
1616480100000|2021-03-23 06:15:00|24214.5|24174.5|24220.3|24180.3|24220.3|24180.3|24214.4|24174.4|0
1616480400000|2021-03-23 06:20:00|24220.5|24180.5|24220.7|24180.7|24226.6|24186.6|24217.8|24177.8|0
1616480700000|2021-03-23 06:25:00|24220.9|24180.9|24233.1|24193.1|24233.5|24193.5|24220.8|24180.8|0
1616481000000|2021-03-23 06:30:00|24233|24193|24221.3|24181.3|24233.5|24193.5|24221|24181|0
1616481300000|2021-03-23 06:35:00|24221.1|24181.1|24226.7|24186.7|24226.9|24186.9|24221|24181|0
1616481600000|2021-03-23 06:40:00|24226.8|24186.8|24232|24192|24232|24192|24226.3|24186.3|0
1616481900000|2021-03-23 06:45:00|24231.9|24191.9|24225.2|24185.2|24231.9|24191.9|24225.2|24185.2|0
1616482200000|2021-03-23 06:50:00|24223.1|24183.1|24226|24186|24231.6|24191.6|24213.7|24173.7|0
1616482500000|2021-03-23 06:55:00|24225.9|24185.9|24226.7|24186.7|24232.7|24192.7|24225.7|24185.7|0
1616482800000|2021-03-23 07:00:00|24226.6|24186.6|24198.7|24183.7|24227.1|24187.1|24183.7|24168.7|34
1616483100000|2021-03-23 07:05:00|24193.7|24178.7|24188.7|24173.7|24198.7|24183.7|24188.7|24173.7|18
1616483400000|2021-03-23 07:10:00|24186.2|24171.2|24188.7|24173.7|24188.7|24173.7|24178.7|24163.7|12
1616483700000|2021-03-23 07:15:00|24193.7|24178.7|24196.2|24181.2|24206.2|24191.2|24193.7|24178.7|16
1616484000000|2021-03-23 07:20:00|24198.7|24183.7|24203.7|24188.7|24203.7|24188.7|24193.7|24178.7|4
1616484300000|2021-03-23 07:25:00|24201.2|24186.2|24198.7|24183.7|24201.2|24186.2|24193.7|24178.7|14
1616484600000|2021-03-23 07:30:00|24196.2|24181.2|24198.7|24183.7|24201.2|24186.2|24186.2|24171.2|20
1616484900000|2021-03-23 07:35:00|24196.2|24181.2|24183.7|24168.7|24196.2|24181.2|24173.7|24158.7|42
1616485200000|2021-03-23 07:40:00|24181.2|24166.2|24181.2|24166.2|24181.2|24166.2|24168.7|24153.7|19
1616485500000|2021-03-23 07:45:00|24183.7|24168.7|24173.7|24158.7|24183.7|24168.7|24173.7|24158.7|7
1616485800000|2021-03-23 07:50:00|24176.2|24161.2|24173.7|24158.7|24183.7|24168.7|24173.7|24158.7|17
1616486100000|2021-03-23 07:55:00|24176.2|24161.2|24213.7|24198.7|24213.7|24198.7|24176.2|24161.2|76
1616486400000|2021-03-23 08:00:00|24208.7|24193.7|24171.2|24156.2|24226.2|24211.2|24161.2|24146.2|561
1616486700000|2021-03-23 08:05:00|24168.7|24153.7|24128.7|24113.7|24173.7|24158.7|24091.2|24076.2|632
1616487000000|2021-03-23 08:10:00|24133.7|24118.7|24188.7|24173.7|24198.7|24183.7|24128.7|24113.7|333
1616487300000|2021-03-23 08:15:00|24186.2|24171.2|24141.2|24126.2|24198.7|24183.7|24141.2|24126.2|357
1616487600000|2021-03-23 08:20:00|24138.7|24123.7|24178.7|24163.7|24186.2|24171.2|24128.7|24113.7|244
1616487900000|2021-03-23 08:25:00|24173.7|24158.7|24158.7|24143.7|24181.2|24166.2|24148.7|24133.7|191
1616488200000|2021-03-23 08:30:00|24156.2|24141.2|24113.7|24098.7|24163.7|24148.7|24098.7|24083.7|368
1616488500000|2021-03-23 08:35:00|24111.2|24096.2|24123.7|24108.7|24133.7|24118.7|24098.7|24083.7|268
1616488800000|2021-03-23 08:40:00|24126.4|24111.4|24146.4|24131.4|24161.4|24146.4|24126.4|24111.4|153
1616489100000|2021-03-23 08:45:00|24143.9|24128.9|24126.4|24111.4|24146.4|24131.4|24116.4|24101.4|140
1616489400000|2021-03-23 08:50:00|24128.9|24113.9|24146.4|24131.4|24151.4|24136.4|24123.9|24108.9|113
1616489700000|2021-03-23 08:55:00|24151.4|24136.4|24153.9|24138.9|24161.4|24146.4|24131.4|24116.4|134
1616490000000|2021-03-23 09:00:00|24151.4|24136.4|24166.4|24151.4|24166.4|24151.4|24136.4|24121.4|156
1616490300000|2021-03-23 09:05:00|24161.4|24146.4|24146.4|24131.4|24166.4|24151.4|24136.4|24121.4|67
1616490600000|2021-03-23 09:10:00|24148.9|24133.9|24141.4|24126.4|24156.4|24141.4|24126.4|24111.4|98
1616490900000|2021-03-23 09:15:00|24138.9|24123.9|24101.4|24086.4|24138.9|24123.9|24101.4|24086.4|100
1616491200000|2021-03-23 09:20:00|24098.9|24083.9|24078.9|24063.9|24101.4|24086.4|24071.4|24056.4|272
1616491500000|2021-03-23 09:25:00|24076.4|24061.4|24056.4|24041.4|24081.4|24066.4|24051.4|24036.4|212
1616491800000|2021-03-23 09:30:00|24051.4|24036.4|24046.4|24031.4|24061.4|24046.4|24043.9|24028.9|159
1616492100000|2021-03-23 09:35:00|24048.9|24033.9|24051.4|24036.4|24066.4|24051.4|24046.4|24031.4|118
1616492400000|2021-03-23 09:40:00|24053.9|24038.9|24061.4|24046.4|24071.4|24056.4|24051.4|24036.4|92
1616492700000|2021-03-23 09:45:00|24058.9|24043.9|24091.4|24076.4|24101.4|24086.4|24056.4|24041.4|196
1616493000000|2021-03-23 09:50:00|24096.4|24081.4|24101.4|24086.4|24111.4|24096.4|24091.4|24076.4|208
1616493300000|2021-03-23 09:55:00|24098.9|24083.9|24083.9|24068.9|24121.4|24106.4|24081.4|24066.4|134
1616493600000|2021-03-23 10:00:00|24081.4|24066.4|24061.4|24046.4|24081.4|24066.4|24056.4|24041.4|171
1616493900000|2021-03-23 10:05:00|24058.9|24043.9|24081.4|24066.4|24086.4|24071.4|24056.4|24041.4|108
1616494200000|2021-03-23 10:10:00|24083.9|24068.9|24076.4|24061.4|24096.4|24081.4|24071.4|24056.4|97
1616494500000|2021-03-23 10:15:00|24073.9|24058.9|24056.4|24041.4|24078.9|24063.9|24051.4|24036.4|125
1616494800000|2021-03-23 10:20:00|24051.4|24036.4|24056.4|24041.4|24066.4|24051.4|24051.4|24036.4|54
1616495100000|2021-03-23 10:25:00|24053.9|24038.9|24051.4|24036.4|24056.4|24041.4|24041.4|24026.4|178
1616495400000|2021-03-23 10:30:00|24053.9|24038.9|24041.4|24026.4|24061.4|24046.4|24041.4|24026.4|79
1616495700000|2021-03-23 10:35:00|24046.4|24031.4|24056.4|24041.4|24058.9|24043.9|24036.4|24021.4|96
1616496000000|2021-03-23 10:40:00|24058.9|24043.9|24076.4|24061.4|24076.4|24061.4|24053.9|24038.9|74
1616496300000|2021-03-23 10:45:00|24073.9|24058.9|24096.4|24081.4|24096.4|24081.4|24071.4|24056.4|109
1616496600000|2021-03-23 10:50:00|24098.9|24083.9|24096.4|24081.4|24106.4|24091.4|24086.4|24071.4|110
1616496900000|2021-03-23 10:55:00|24098.9|24083.9|24123.9|24108.9|24136.4|24121.4|24096.4|24081.4|197
1616497200000|2021-03-23 11:00:00|24126.4|24111.4|24113.9|24098.9|24126.4|24111.4|24106.4|24091.4|73
1616497500000|2021-03-23 11:05:00|24116.4|24101.4|24086.4|24071.4|24121.4|24106.4|24081.4|24066.4|120
1616497800000|2021-03-23 11:10:00|24091.4|24076.4|24096.4|24081.4|24106.4|24091.4|24091.4|24076.4|75
1616498100000|2021-03-23 11:15:00|24098.9|24083.9|24098.9|24083.9|24116.4|24101.4|24096.4|24081.4|65
1616498400000|2021-03-23 11:20:00|24101.4|24086.4|24121.4|24106.4|24121.4|24106.4|24098.9|24083.9|60
1616498700000|2021-03-23 11:25:00|24118.9|24103.9|24121.4|24106.4|24126.4|24111.4|24116.4|24101.4|92
1616499000000|2021-03-23 11:30:00|24123.9|24108.9|24141.4|24126.4|24146.4|24131.4|24123.9|24108.9|101
1616499300000|2021-03-23 11:35:00|24138.9|24123.9|24156.4|24141.4|24156.4|24141.4|24136.4|24121.4|56
1616499600000|2021-03-23 11:40:00|24151.4|24136.4|24146.4|24131.4|24161.4|24146.4|24143.9|24128.9|111
1616499900000|2021-03-23 11:45:00|24151.4|24136.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|89
1616500200000|2021-03-23 11:50:00|24156.4|24141.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|70
1616500500000|2021-03-23 11:55:00|24148.9|24133.9|24136.4|24121.4|24156.4|24141.4|24133.9|24118.9|51
1616500800000|2021-03-23 12:00:00|24138.9|24123.9|24111.4|24096.4|24141.4|24126.4|24111.4|24096.4|108
1616501100000|2021-03-23 12:05:00|24113.9|24098.9|24131.4|24116.4|24136.4|24121.4|24113.9|24098.9|38
1616501400000|2021-03-23 12:10:00|24133.9|24118.9|24151.4|24136.4|24151.4|24136.4|24133.9|24118.9|82
1616501700000|2021-03-23 12:15:00|24146.4|24131.4|24146.4|24131.4|24161.4|24146.4|24146.4|24131.4|113
1616502000000|2021-03-23 12:20:00|24143.9|24128.9|24141.4|24126.4|24148.9|24133.9|24136.4|24121.4|43
1616502300000|2021-03-23 12:25:00|24138.9|24123.9|24111.4|24096.4|24141.4|24126.4|24108.9|24093.9|46
1616502600000|2021-03-23 12:30:00|24113.9|24098.9|24111.4|24096.4|24123.9|24108.9|24106.4|24091.4|75
1616502900000|2021-03-23 12:35:00|24116.4|24101.4|24096.4|24081.4|24116.4|24101.4|24096.4|24081.4|66
1616503200000|2021-03-23 12:40:00|24093.7|24078.7|24103.7|24088.7|24106.2|24091.2|24088.7|24073.7|38
1616503500000|2021-03-23 12:45:00|24098.7|24083.7|24103.7|24088.7|24108.7|24093.7|24098.7|24083.7|47
1616503800000|2021-03-23 12:50:00|24106.2|24091.2|24108.7|24093.7|24113.7|24098.7|24098.7|24083.7|35
1616504100000|2021-03-23 12:55:00|24111.2|24096.2|24118.7|24103.7|24118.7|24103.7|24108.7|24093.7|44
1616504400000|2021-03-23 13:00:00|24123.7|24108.7|24143.7|24128.7|24146.2|24131.2|24123.7|24108.7|62
1616504700000|2021-03-23 13:05:00|24141.2|24126.2|24138.7|24123.7|24153.7|24138.7|24138.7|24123.7|72
1616505000000|2021-03-23 13:10:00|24133.7|24118.7|24138.7|24123.7|24141.2|24126.2|24133.7|24118.7|33
1616505300000|2021-03-23 13:15:00|24133.7|24118.7|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|77
1616505600000|2021-03-23 13:20:00|24141.2|24126.2|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|60
1616505900000|2021-03-23 13:25:00|24141.2|24126.2|24143.7|24128.7|24148.7|24133.7|24138.7|24123.7|46
1616506200000|2021-03-23 13:30:00|24141.2|24126.2|24128.7|24113.7|24143.7|24128.7|24118.7|24103.7|94
1616506500000|2021-03-23 13:35:00|24126.2|24111.2|24138.7|24123.7|24143.7|24128.7|24118.7|24103.7|55
1616506800000|2021-03-23 13:40:00|24136.2|24121.2|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|86
1616507100000|2021-03-23 13:45:00|24141.2|24126.2|24128.7|24113.7|24143.7|24128.7|24123.7|24108.7|81
1616507400000|2021-03-23 13:50:00|24126.2|24111.2|24128.7|24113.7|24141.2|24126.2|24126.2|24111.2|49
1616507700000|2021-03-23 13:55:00|24133.7|24118.7|24136.2|24121.2|24138.7|24123.7|24128.7|24113.7|58
1616508000000|2021-03-23 14:00:00|24138.7|24123.7|24148.7|24133.7|24153.7|24138.7|24133.7|24118.7|158
1616508300000|2021-03-23 14:05:00|24146.2|24131.2|24141.2|24126.2|24148.7|24133.7|24138.7|24123.7|107
1616508600000|2021-03-23 14:10:00|24143.7|24128.7|24158.7|24143.7|24158.7|24143.7|24138.7|24123.7|156
1616508900000|2021-03-23 14:15:00|24153.7|24138.7|24173.7|24158.7|24178.7|24163.7|24153.7|24138.7|130
1616509200000|2021-03-23 14:20:00|24176.2|24161.2|24176.2|24161.2|24183.7|24168.7|24168.7|24153.7|117
1616509500000|2021-03-23 14:25:00|24178.7|24163.7|24163.7|24148.7|24178.7|24163.7|24163.7|24148.7|100
1616509800000|2021-03-23 14:30:00|24166.2|24151.2|24153.7|24138.7|24178.7|24163.7|24153.7|24138.7|159
1616510100000|2021-03-23 14:35:00|24151.2|24136.2|24121.2|24106.2|24153.7|24138.7|24111.2|24096.2|153
1616510400000|2021-03-23 14:40:00|24123.7|24108.7|24143.7|24128.7|24143.7|24128.7|24118.7|24103.7|116
1616510700000|2021-03-23 14:45:00|24138.7|24123.7|24128.7|24113.7|24148.7|24133.7|24128.7|24113.7|181
1616511000000|2021-03-23 14:50:00|24126.2|24111.2|24151.2|24136.2|24151.2|24136.2|24123.7|24108.7|107
1616511300000|2021-03-23 14:55:00|24148.7|24133.7|24153.7|24138.7|24161.2|24146.2|24148.7|24133.7|115
1616511600000|2021-03-23 15:00:00|24158.7|24143.7|24148.7|24133.7|24163.7|24148.7|24143.7|24128.7|157
1616511900000|2021-03-23 15:05:00|24153.7|24138.7|24158.7|24143.7|24166.2|24151.2|24143.7|24128.7|83
1616512200000|2021-03-23 15:10:00|24158.3|24143.3|24173.3|24158.3|24178.3|24163.3|24158.3|24143.3|127
1616512500000|2021-03-23 15:15:00|24175.8|24160.8|24178.3|24163.3|24183.3|24168.3|24163.3|24148.3|120
1616512800000|2021-03-23 15:20:00|24183.3|24168.3|24188.3|24173.3|24190.8|24175.8|24178.3|24163.3|117
1616513100000|2021-03-23 15:25:00|24193.3|24178.3|24213.3|24198.3|24213.3|24198.3|24183.3|24168.3|179
1616513400000|2021-03-23 15:30:00|24215.8|24200.8|24200.8|24185.8|24218.3|24203.3|24193.3|24178.3|154
1616513700000|2021-03-23 15:35:00|24198.3|24183.3|24188.3|24173.3|24203.3|24188.3|24183.3|24168.3|59
1616514000000|2021-03-23 15:40:00|24193.3|24178.3|24193.3|24178.3|24193.3|24178.3|24183.3|24168.3|55
1616514300000|2021-03-23 15:45:00|24198.3|24183.3|24203.3|24188.3|24203.3|24188.3|24193.3|24178.3|71
1616514600000|2021-03-23 15:50:00|24198.3|24183.3|24193.3|24178.3|24200.8|24185.8|24193.3|24178.3|49
1616514900000|2021-03-23 15:55:00|24190.8|24175.8|24188.3|24173.3|24195.8|24180.8|24188.3|24173.3|44
1616515200000|2021-03-23 16:00:00|24193.3|24178.3|24188.3|24173.3|24198.3|24183.3|24188.3|24173.3|72
1616515500000|2021-03-23 16:05:00|24193.3|24178.3|24178.3|24163.3|24193.3|24178.3|24173.3|24158.3|142
1616515800000|2021-03-23 16:10:00|24175.8|24160.8|24173.3|24158.3|24183.3|24168.3|24168.3|24153.3|138
1616516100000|2021-03-23 16:15:00|24168.3|24153.3|24168.3|24153.3|24175.8|24160.8|24168.3|24153.3|238
1616516400000|2021-03-23 16:20:00|24170.8|24155.8|24178.3|24163.3|24178.3|24163.3|24163.3|24148.3|266
1616516700000|2021-03-23 16:25:00|24175.8|24160.8|24158.3|24143.3|24178.3|24163.3|24155.8|24140.8|320
1616517000000|2021-03-23 16:30:00|24163.3|24148.3|24128.3|24113.3|24163.3|24148.3|24128.3|24113.3|585
1616517300000|2021-03-23 16:35:00|24125.8|24110.8|24148.3|24133.3|24148.3|24133.3|24125.8|24110.8|293
1616517600000|2021-03-23 16:40:00|24150.8|24135.8|24138.3|24123.3|24150.8|24135.8|24133.3|24118.3|39
1616517900000|2021-03-23 16:45:00|24135.8|24120.8|24143.3|24128.3|24148.3|24133.3|24133.3|24118.3|26
1616518200000|2021-03-23 16:50:00|24145.8|24125.8|24155.8|24135.8|24160.8|24140.8|24145.8|24125.8|18
1616518500000|2021-03-23 16:55:00|24160.8|24140.8|24160.8|24135.8|24165.8|24140.8|24155.8|24135.8|31
1616518800000|2021-03-23 17:00:00|24155.8|24140.8|24165.8|24145.8|24170.8|24145.8|24155.8|24135.8|6
1616519100000|2021-03-23 17:05:00|24170.8|24140.8|24170.8|24145.8|24170.8|24150.8|24165.8|24140.8|8
1616519400000|2021-03-23 17:10:00|24165.8|24140.8|24165.8|24145.8|24170.8|24150.8|24160.8|24140.8|12
1616519700000|2021-03-23 17:15:00|24170.8|24150.8|24170.8|24145.8|24170.8|24150.8|24165.8|24140.8|3
1616520000000|2021-03-23 17:20:00|24165.8|24140.8|24170.8|24150.8|24170.8|24150.8|24165.8|24140.8|2
1616520300000|2021-03-23 17:25:00|24165.8|24145.8|24165.8|24145.8|24170.8|24150.8|24160.8|24140.8|4
1616520600000|2021-03-23 17:30:00|24160.8|24140.8|24155.8|24135.8|24165.8|24140.8|24155.8|24135.8|2
1616520900000|2021-03-23 17:35:00|24150.8|24130.8|24145.8|24125.8|24150.8|24130.8|24145.8|24125.8|7
1616521200000|2021-03-23 17:40:00|24140.8|24120.8|24130.8|24110.8|24145.8|24120.8|24130.8|24110.8|14
1616521500000|2021-03-23 17:45:00|24135.8|24115.8|24140.8|24120.8|24140.8|24120.8|24130.8|24110.8|13
1616521800000|2021-03-23 17:50:00|24135.8|24115.8|24135.8|24115.8|24140.8|24115.8|24130.8|24110.8|7
1616522100000|2021-03-23 17:55:00|24130.8|24110.8|24130.8|24110.8|24130.8|24110.8|24120.8|24100.8|20
1616522400000|2021-03-23 18:00:00|24125.8|24105.8|24110.8|24085.8|24130.8|24105.8|24100.8|24075.8|85
1616522700000|2021-03-23 18:05:00|24105.8|24080.8|24110.8|24090.8|24115.8|24090.8|24095.8|24075.8|9
1616523000000|2021-03-23 18:10:00|24115.8|24095.8|24115.8|24090.8|24115.8|24095.8|24110.8|24090.8|10
1616523300000|2021-03-23 18:15:00|24110.8|24085.8|24100.8|24080.8|24110.8|24090.8|24100.8|24080.8|10
1616523600000|2021-03-23 18:20:00|24105.8|24085.8|24110.8|24085.8|24110.8|24090.8|24100.8|24085.8|3
1616523900000|2021-03-23 18:25:00|24105.8|24080.8|24105.8|24085.8|24105.8|24085.8|24100.8|24080.8|8
1616524200000|2021-03-23 18:30:00|24110.8|24080.8|24100.8|24080.8|24110.8|24085.8|24100.8|24080.8|8
1616524500000|2021-03-23 18:35:00|24105.8|24075.8|24085.8|24060.8|24105.8|24075.8|24080.8|24060.8|32
1616524800000|2021-03-23 18:40:00|24080.8|24065.8|24080.8|24055.8|24080.8|24065.8|24065.8|24045.8|23
1616525100000|2021-03-23 18:45:00|24075.8|24050.8|24080.8|24060.8|24080.8|24060.8|24075.8|24050.8|1
1616525400000|2021-03-23 18:50:00|24075.8|24055.8|24075.8|24050.8|24080.8|24055.8|24070.8|24050.8|3
1616525700000|2021-03-23 18:55:00|24070.8|24045.8|24055.8|24035.8|24075.8|24045.8|24055.8|24035.8|42
1616526000000|2021-03-23 19:00:00|24060.8|24030.8|24055.8|24030.8|24060.8|24040.8|24045.8|24025.8|36
1616526300000|2021-03-23 19:05:00|24060.8|24035.8|24055.8|24035.8|24060.8|24035.8|24055.8|24030.8|11
1616526600000|2021-03-23 19:10:00|24060.8|24030.8|24050.8|24025.8|24060.8|24030.8|24045.8|24025.8|25
1616526900000|2021-03-23 19:15:00|24045.8|24020.8|24040.8|24020.8|24050.8|24030.8|24040.8|24020.8|44
1616527200000|2021-03-23 19:20:00|24035.8|24015.8|24020.8|24000.8|24040.8|24015.8|24020.8|24000.8|60
1616527500000|2021-03-23 19:25:00|24015.8|23995.8|24025.8|24010.8|24035.8|24010.8|24010.8|23990.8|81
1616527800000|2021-03-23 19:30:00|24023.3|24008.3|24005.8|23990.8|24023.3|24008.3|24003.3|23988.3|16
1616528100000|2021-03-23 19:35:00|24008.3|23993.3|23988.3|23973.3|24008.3|23993.3|23988.3|23973.3|30
1616528400000|2021-03-23 19:40:00|23990.8|23975.8|23995.8|23980.8|23998.3|23983.3|23990.8|23975.8|26
1616528700000|2021-03-23 19:45:00|23993.3|23978.3|24008.3|23993.3|24020.8|24005.8|23993.3|23978.3|9
1616529000000|2021-03-23 19:50:00|24005.8|23990.8|23993.3|23978.3|24005.8|23990.8|23990.8|23975.8|38
1616529300000|2021-03-23 19:55:00|23995.8|23980.8|24005.8|23990.8|24008.3|23993.3|23995.8|23980.8|69
1616529600000|2021-03-23 20:00:00|24003.3|23988.3|24005.8|23990.8|24008.3|23993.3|23998.3|23983.3|3
1616529900000|2021-03-23 20:05:00|24008.3|23993.3|24013.3|23998.3|24013.3|23998.3|24008.3|23993.3|3
1616530200000|2021-03-23 20:10:00|24010.8|23995.8|24013.3|23998.3|24013.3|23998.3|24008.3|23993.3|6
1616530500000|2021-03-23 20:15:00|||||||||3
1616530800000|2021-03-23 20:20:00|24010.8|23995.8|24010.8|23995.8|24010.8|23995.8|24008.3|23993.3|2
1616531100000|2021-03-23 20:25:00|24008.3|23993.3|24008.3|23993.3|24008.3|23993.3|24008.3|23993.3|0
1616531400000|2021-03-23 20:30:00|24010.8|23995.8|24015.8|24000.8|24018.3|24003.3|24010.8|23995.8|10
1616531700000|2021-03-23 20:35:00|24013.3|23998.3|24018.3|24003.3|24018.3|24003.3|24013.3|23998.3|1
1616532000000|2021-03-23 20:40:00|24020.8|24005.8|24020.8|24005.8|24023.3|24008.3|24018.3|24003.3|11
1616532300000|2021-03-23 20:45:00|24023.3|24008.3|24023.3|24008.3|24025.8|24010.8|24018.3|24003.3|25
1616532600000|2021-03-23 20:50:00|24025.8|24010.8|24028.3|24013.3|24028.3|24013.3|24023.3|24008.3|6
1616532900000|2021-03-23 20:55:00|24030.8|24015.8|24048.3|24033.3|24048.3|24033.3|24030.8|24015.8|33
1616533200000|2021-03-23 21:00:00|24045.5|24005.5|24047.4|24007.4|24049.7|24009.7|24045.5|24005.5|0
1616533500000|2021-03-23 21:05:00|24047.9|24007.9|24048.4|24008.4|24049.5|24009.5|24047.9|24007.9|0
1616533800000|2021-03-23 21:10:00|24047.9|24007.9|24047.4|24007.4|24048.4|24008.4|24046.9|24006.9|0
1616534100000|2021-03-23 21:15:00|24048.4|24008.4|24047.9|24007.9|24049|24009|24047.9|24007.9|0
1616534400000|2021-03-23 21:20:00|24048.4|24008.4|24042.2|24002.2|24048.4|24008.4|24041.7|24001.7|0
1616534700000|2021-03-23 21:25:00|24042.7|24002.7|24045.8|24005.8|24046.4|24006.4|24042.7|24002.7|0
1616535000000|2021-03-23 21:30:00|24046.4|24006.4|24046.4|24006.4|24046.4|24006.4|24045.8|24005.8|0
1616535300000|2021-03-23 21:35:00|24046.9|24006.9|24049.5|24009.5|24049.5|24009.5|24046.9|24006.9|0
1616535600000|2021-03-23 21:40:00|24050.5|24010.5|24049.5|24009.5|24051|24011|24049.5|24009.5|0
1616535900000|2021-03-23 21:45:00|24050|24010|24050.5|24010.5|24053.1|24013.1|24050|24010|0
1616536200000|2021-03-23 21:50:00|24049.5|24009.5|24053.6|24013.6|24055.2|24015.2|24049.5|24009.5|0
1616536500000|2021-03-23 21:55:00|24053.1|24013.1|24053.1|24013.1|24055.7|24015.7|24052.6|24012.6|0
1616536800000|2021-03-23 22:00:00|24055.2|24015.2|24044.7|24004.7|24061.6|24021.6|24043|24003|0
1616537100000|2021-03-23 22:05:00|24045.2|24005.2|24040.4|24000.4|24047.3|24007.3|24039.2|23999.2|0
1616537400000|2021-03-23 22:10:00|24040.7|24000.7|24039.2|23999.2|24046|24006|24039.2|23999.2|0
1616537700000|2021-03-23 22:15:00|24039.3|23999.3|24039.2|23999.2|24040.4|24000.4|24039.2|23999.2|0
1616538000000|2021-03-23 22:20:00|24038.5|23998.5|24027.2|23987.2|24039.2|23999.2|24027.2|23987.2|0
1616538300000|2021-03-23 22:25:00|24027.4|23987.4|24028.5|23988.5|24031|23991|24022.9|23982.9|0
1616538600000|2021-03-23 22:30:00|24028.6|23988.6|24032.3|23992.3|24032.3|23992.3|24028.6|23988.6|0
1616538900000|2021-03-23 22:35:00|24032.5|23992.5|24046|24006|24047.3|24007.3|24032.5|23992.5|0
1616539200000|2021-03-23 22:40:00|24045.8|24005.8|24047.3|24007.3|24047.9|24007.9|24043|24003|0
1616539500000|2021-03-23 22:45:00|24047.5|24007.5|24047.3|24007.3|24049.8|24009.8|24047.3|24007.3|0
1616539800000|2021-03-23 22:50:00|24047.5|24007.5|24047.3|24007.3|24049.8|24009.8|24047.3|24007.3|0
1616540100000|2021-03-23 22:55:00|24046.8|24006.8|24039.2|23999.2|24046.8|24006.8|24038.5|23998.5|0
1616540400000|2021-03-23 23:00:00|24038.7|23998.7|24031|23991|24038.7|23998.7|24024.2|23984.2|0
1616540700000|2021-03-23 23:05:00|24031.3|23991.3|24033.6|23993.6|24033.6|23993.6|24027.2|23987.2|0
1616541000000|2021-03-23 23:10:00|24033.8|23993.8|24031|23991|24037.3|23997.3|24031|23991|0
1616541300000|2021-03-23 23:15:00|24030.8|23990.8|24017.3|23977.3|24033.6|23993.6|24013.5|23973.5|0
1616541600000|2021-03-23 23:20:00|24017.4|23977.4|24016.1|23976.1|24019.1|23979.1|24013.5|23973.5|0
1616541900000|2021-03-23 23:25:00|24015.8|23975.8|24003.1|23963.1|24015.8|23975.8|23997.5|23957.5|0
1616542200000|2021-03-23 23:30:00|24002.9|23962.9|24005.7|23965.7|24005.7|23965.7|23993.7|23953.7|0
1616542500000|2021-03-23 23:35:00|24005.9|23965.9|23998.8|23958.8|24006.9|23966.9|23997.5|23957.5|0
1616542800000|2021-03-23 23:40:00|23998.6|23958.6|24006|23966|24008.6|23968.6|23997.5|23957.5|0
1616543100000|2021-03-23 23:45:00|24006.2|23966.2|23999.2|23959.2|24007.3|23967.3|23988.5|23948.5|0
1616543400000|2021-03-23 23:50:00|23998.9|23958.9|24000.4|23960.4|24003.5|23963.5|23995.4|23955.4|0
1616543700000|2021-03-23 23:55:00|24000.3|23960.3|24004.5|23964.5|24004.5|23964.5|23997.9|23957.9|0
1616544000000|2021-03-24 00:00:00|24004.7|23964.7|24018.6|23978.6|24024.9|23984.9|24004.7|23964.7|0
1616544300000|2021-03-24 00:05:00|24018.4|23978.4|24011.7|23971.7|24022.4|23982.4|24008.7|23968.7|0
1616544600000|2021-03-24 00:10:00|24011.9|23971.9|24004.9|23964.9|24015.5|23975.5|24003.6|23963.6|0
1616544900000|2021-03-24 00:15:00|24004.7|23964.7|24018.1|23978.1|24018.3|23978.3|23992.5|23952.5|0
1616545200000|2021-03-24 00:20:00|24016|23976|24028.8|23988.8|24031|23991|24012.3|23972.3|0
1616545500000|2021-03-24 00:25:00|24030.5|23990.5|24030.2|23990.2|24036.8|23996.8|24024.3|23984.3|0
1616545800000|2021-03-24 00:30:00|24028.1|23988.1|24030.8|23990.8|24030.8|23990.8|24018.1|23978.1|0
1616546100000|2021-03-24 00:35:00|24031|23991|24030.4|23990.4|24037|23997|24030.2|23990.2|0
1616546400000|2021-03-24 00:40:00|24030.5|23990.5|24027.6|23987.6|24030.7|23990.7|24018.8|23978.8|0
1616546700000|2021-03-24 00:45:00|24027.7|23987.7|24024.3|23984.3|24027.7|23987.7|24018.4|23978.4|0
1616547000000|2021-03-24 00:50:00|24024.2|23984.2|24012.1|23972.1|24024.3|23984.3|24012|23972|0
1616547300000|2021-03-24 00:55:00|24012|23972|24018.1|23978.1|24024.3|23984.3|24006.3|23966.3|0
1616547600000|2021-03-24 01:00:00|24018.3|23978.3|24018.4|23978.4|24030.5|23990.5|24018.1|23978.1|0
1616547900000|2021-03-24 01:05:00|24018.5|23978.5|24027.9|23987.9|24031|23991|24018.2|23978.2|0
1616548200000|2021-03-24 01:10:00|24028.9|23988.9|24037.1|23997.1|24037.1|23997.1|24027.9|23987.9|0
1616548500000|2021-03-24 01:15:00|24037.3|23997.3|24031|23991|24043|24003|24030.5|23990.5|0
1616548800000|2021-03-24 01:20:00|24030.8|23990.8|24030.5|23990.5|24036.2|23996.2|24024.5|23984.5|0
1616549100000|2021-03-24 01:25:00|24031.6|23991.6|24041.5|24001.5|24042.7|24002.7|24030.5|23990.5|0
1616549400000|2021-03-24 01:30:00|24041.7|24001.7|24029.9|23989.9|24041.7|24001.7|24029.6|23989.6|0
1616549700000|2021-03-24 01:35:00|24030|23990|24042|24002|24047.8|24007.8|24030|23990|0
1616550000000|2021-03-24 01:40:00|24042.1|24002.1|24023.4|23983.4|24047.8|24007.8|24023.4|23983.4|0
1616550300000|2021-03-24 01:45:00|24023.3|23983.3|24005.6|23965.6|24023.3|23983.3|23999.6|23959.6|0
1616550600000|2021-03-24 01:50:00|24005.5|23965.5|24005.5|23965.5|24005.9|23965.9|23999.3|23959.3|0
1616550900000|2021-03-24 01:55:00|24005.3|23965.3|23987.4|23947.4|24005.8|23965.8|23987.2|23947.2|0
1616551200000|2021-03-24 02:00:00|23987.2|23947.2|23981.4|23941.4|23993.7|23953.7|23981.2|23941.2|0
1616551500000|2021-03-24 02:05:00|23981.2|23941.2|24004.4|23964.4|24004.7|23964.7|23980.9|23940.9|0
1616551800000|2021-03-24 02:10:00|24004.6|23964.6|24010.6|23970.6|24011.4|23971.4|24004.3|23964.3|0
1616552100000|2021-03-24 02:15:00|24008.5|23968.5|24004.7|23964.7|24010.7|23970.7|23998.7|23958.7|0
1616552400000|2021-03-24 02:20:00|24004.6|23964.6|23992|23952|24004.7|23964.7|23985.9|23945.9|0
1616552700000|2021-03-24 02:25:00|23991.9|23951.9|23991.7|23951.7|23998.4|23958.4|23986.2|23946.2|0
1616553000000|2021-03-24 02:30:00|23991.9|23951.9|23997.9|23957.9|23998.1|23958.1|23985.6|23945.6|0
1616553300000|2021-03-24 02:35:00|23998.1|23958.1|24004|23964|24004.1|23964.1|23991.7|23951.7|0
1616553600000|2021-03-24 02:40:00|24003.8|23963.8|24010.3|23970.3|24016.3|23976.3|24003.7|23963.7|0
1616553900000|2021-03-24 02:45:00|24010.1|23970.1|24016.8|23976.8|24022.5|23982.5|24010.1|23970.1|0
1616554200000|2021-03-24 02:50:00|24016.6|23976.6|24023|23983|24023.1|23983.1|24010.4|23970.4|0
1616554500000|2021-03-24 02:55:00|24022.9|23982.9|24011|23971|24023.1|23983.1|24010.7|23970.7|0
1616554800000|2021-03-24 03:00:00|24010.9|23970.9|24005.2|23965.2|24011|23971|23998.7|23958.7|0
1616555100000|2021-03-24 03:05:00|24005|23965|23998.2|23958.2|24005.2|23965.2|23992.5|23952.5|0
1616555400000|2021-03-24 03:10:00|23998.1|23958.1|24009.8|23969.8|24010.3|23970.3|23998.1|23958.1|0
1616555700000|2021-03-24 03:15:00|24010|23970|24004.9|23964.9|24010.4|23970.4|24004.3|23964.3|0
1616556000000|2021-03-24 03:20:00|24004.7|23964.7|24010.7|23970.7|24010.9|23970.9|23998.4|23958.4|0
1616556300000|2021-03-24 03:25:00|24010.9|23970.9|24029.7|23989.7|24029.7|23989.7|24010.4|23970.4|0
1616556600000|2021-03-24 03:30:00|24029.6|23989.6|24041.5|24001.5|24041.8|24001.8|24029.6|23989.6|0
1616556900000|2021-03-24 03:35:00|24041.7|24001.7|24047.7|24007.7|24048.2|24008.2|24035.8|23995.8|0
1616557200000|2021-03-24 03:40:00|24042.1|24002.1|24047.9|24007.9|24047.9|24007.9|24042|24002|0
1616557500000|2021-03-24 03:45:00|24048.2|24008.2|24047.6|24007.6|24053.6|24013.6|24041.7|24001.7|0
1616557800000|2021-03-24 03:50:00|24047.5|24007.5|24047.6|24007.6|24053.8|24013.8|24041.9|24001.9|0
1616558100000|2021-03-24 03:55:00|24047.7|24007.7|24047.5|24007.5|24047.8|24007.8|24041.7|24001.7|0
1616558400000|2021-03-24 04:00:00|24047.6|24007.6|24041.6|24001.6|24047.6|24007.6|24041.4|24001.4|0
1616558700000|2021-03-24 04:05:00|24041.7|24001.7|24053.2|24013.2|24053.3|24013.3|24041.7|24001.7|0
1616559000000|2021-03-24 04:10:00|24053.3|24013.3|24044.7|24004.7|24053.5|24013.5|24041.4|24001.4|0
1616559300000|2021-03-24 04:15:00|24045.7|24005.7|24035.7|23995.7|24047.6|24007.6|24035.7|23995.7|0
1616559600000|2021-03-24 04:20:00|24035.9|23995.9|24035.7|23995.7|24041.7|24001.7|24035.7|23995.7|0
1616559900000|2021-03-24 04:25:00|24035.6|23995.6|24035.3|23995.3|24038.3|23998.3|24035.3|23995.3|0
1616560200000|2021-03-24 04:30:00|24035.1|23995.1|24035.3|23995.3|24035.6|23995.6|24035.1|23995.1|0
1616560500000|2021-03-24 04:35:00|24035.2|23995.2|24034.8|23994.8|24041|24001|24034.6|23994.6|0
1616560800000|2021-03-24 04:40:00|24034.6|23994.6|24023.2|23983.2|24034.6|23994.6|24023|23983|0
1616561100000|2021-03-24 04:45:00|24023|23983|24011.7|23971.7|24023|23983|24011.4|23971.4|0
1616561400000|2021-03-24 04:50:00|24011.6|23971.6|24011.3|23971.3|24011.7|23971.7|24011.1|23971.1|0
1616561700000|2021-03-24 04:55:00|24011.1|23971.1|24017.8|23977.8|24017.8|23977.8|24011.1|23971.1|0
1616562000000|2021-03-24 05:00:00|24017.7|23977.7|23999.7|23959.7|24018.1|23978.1|23999.7|23959.7|0
1616562300000|2021-03-24 05:05:00|23999.8|23959.8|24018.3|23978.3|24024.3|23984.3|23999.8|23959.8|0
1616562600000|2021-03-24 05:10:00|24018.4|23978.4|24024.6|23984.6|24024.6|23984.6|24017.7|23977.7|0
1616562900000|2021-03-24 05:15:00|24024.8|23984.8|24011.9|23971.9|24024.8|23984.8|24011.8|23971.8|0
1616563200000|2021-03-24 05:20:00|24011.8|23971.8|24005.3|23965.3|24012|23972|23999.3|23959.3|0
1616563500000|2021-03-24 05:25:00|24004.2|23964.2|24017.6|23977.6|24017.7|23977.7|23999.6|23959.6|0
1616563800000|2021-03-24 05:30:00|24017.7|23977.7|24035.9|23995.9|24035.9|23995.9|24017.4|23977.4|0
1616564100000|2021-03-24 05:35:00|24034.8|23994.8|24024|23984|24036.4|23996.4|24024|23984|0
1616564400000|2021-03-24 05:40:00|24023.8|23983.8|24029.3|23989.3|24029.9|23989.9|24017|23977|0
1616564700000|2021-03-24 05:45:00|24029.1|23989.1|24028.8|23988.8|24032|23992|24022.8|23982.8|0
1616565000000|2021-03-24 05:50:00|24027.7|23987.7|24016.7|23976.7|24028.8|23988.8|24016.6|23976.6|0
1616565300000|2021-03-24 05:55:00|24016.6|23976.6|24016.1|23976.1|24028.5|23988.5|24016.1|23976.1|0
1616565600000|2021-03-24 06:00:00|24016.3|23976.3|24006.1|23966.1|24022.1|23982.1|24006.1|23966.1|0
1616565900000|2021-03-24 06:05:00|24006.2|23966.2|24012.7|23972.7|24018.3|23978.3|24006.1|23966.1|0
1616566200000|2021-03-24 06:10:00|24012.8|23972.8|24018.9|23978.9|24018.9|23978.9|24012.4|23972.4|0
1616566500000|2021-03-24 06:15:00|24018.8|23978.8|24018.9|23978.9|24024.9|23984.9|24012.7|23972.7|0
1616566800000|2021-03-24 06:20:00|24019|23979|24018.7|23978.7|24019|23979|24012.7|23972.7|0
1616567100000|2021-03-24 06:25:00|24018.6|23978.6|24018.7|23978.7|24019|23979|24018.3|23978.3|0
1616567400000|2021-03-24 06:30:00|24018.8|23978.8|24024.3|23984.3|24025.1|23985.1|24018.6|23978.6|0
1616567700000|2021-03-24 06:35:00|24024.5|23984.5|24012.6|23972.6|24024.6|23984.6|24012.4|23972.4|0
1616568000000|2021-03-24 06:40:00|24012.7|23972.7|24023.4|23983.4|24026.2|23986.2|24012.1|23972.1|0
1616568300000|2021-03-24 06:45:00|24022.4|23982.4|24029.6|23989.6|24032.4|23992.4|24020.5|23980.5|0
1616568600000|2021-03-24 06:50:00|24029.5|23989.5|24033|23993|24033.5|23993.5|24026.8|23986.8|0
1616568900000|2021-03-24 06:55:00|24033.2|23993.2|24027.3|23987.3|24033.3|23993.3|24027|23987|0
1616569200000|2021-03-24 07:00:00|24027.4|23987.4|24033.3|24018.3|24033.4|24018.3|23988.3|23972.1|31
1616569500000|2021-03-24 07:05:00|24030.8|24015.8|24015.8|24000.8|24030.8|24015.8|24013.3|23998.3|15
1616569800000|2021-03-24 07:10:00|24013.3|23998.3|24023.3|24008.3|24030.8|24015.8|24008.3|23993.3|29
1616570100000|2021-03-24 07:15:00|24025.8|24010.8|24013.3|23998.3|24028.3|24013.3|24008.3|23993.3|48
1616570400000|2021-03-24 07:20:00|24008.3|23993.3|24003.3|23988.3|24013.3|23998.3|24003.3|23988.3|31
1616570700000|2021-03-24 07:25:00|24005.8|23990.8|23970.8|23955.8|24005.8|23990.8|23970.8|23955.8|98
1616571000000|2021-03-24 07:30:00|23973.3|23958.3|23985.8|23970.8|23985.8|23970.8|23968.3|23953.3|37
1616571300000|2021-03-24 07:35:00|23983.3|23968.3|23978.3|23963.3|23985.8|23970.8|23973.3|23958.3|50
1616571600000|2021-03-24 07:40:00|23975.8|23960.8|23963.3|23948.3|23978.3|23963.3|23963.3|23948.3|10
1616571900000|2021-03-24 07:45:00|23965.8|23950.8|23975.8|23960.8|23975.8|23960.8|23963.3|23948.3|8
1616572200000|2021-03-24 07:50:00|23978.3|23963.3|23978.3|23963.3|23988.3|23973.3|23975.8|23960.8|16
1616572500000|2021-03-24 07:55:00|23980.8|23965.8|23998.3|23983.3|23998.3|23983.3|23978.3|23963.3|31
1616572800000|2021-03-24 08:00:00|23995.8|23980.8|23943.3|23928.3|23995.8|23980.8|23928.3|23913.3|907
1616573100000|2021-03-24 08:05:00|23938.3|23923.3|23948.3|23933.3|23968.3|23953.3|23928.3|23913.3|542
1616573400000|2021-03-24 08:10:00|23945.8|23930.8|23988.3|23973.3|23993.3|23978.3|23933.3|23918.3|466
1616573700000|2021-03-24 08:15:00|23993.3|23978.3|24003.3|23988.3|24013.3|23998.3|23978.3|23963.3|283
1616574000000|2021-03-24 08:20:00|24008.3|23993.3|23983.3|23968.3|24008.3|23993.3|23973.3|23958.3|209
1616574300000|2021-03-24 08:25:00|23988.3|23973.3|24008.3|23993.3|24018.3|24003.3|23983.3|23968.3|202
1616574600000|2021-03-24 08:30:00|24013.3|23998.3|24048.3|24033.3|24058.3|24043.3|24008.3|23993.3|314
1616574900000|2021-03-24 08:35:00|24050.8|24035.8|23988.3|23973.3|24050.8|24035.8|23988.3|23973.3|146
1616575200000|2021-03-24 08:40:00|23986.4|23971.4|24041.4|24026.4|24041.4|24026.4|23981.4|23966.4|143
1616575500000|2021-03-24 08:45:00|24043.9|24028.9|24081.4|24066.4|24081.4|24066.4|24041.4|24026.4|247
1616575800000|2021-03-24 08:50:00|24083.9|24068.9|24066.4|24051.4|24096.4|24081.4|24046.4|24031.4|197
1616576100000|2021-03-24 08:55:00|24068.9|24053.9|24088.9|24073.9|24101.4|24086.4|24068.9|24053.9|135
1616576400000|2021-03-24 09:00:00|24091.4|24076.4|24081.4|24066.4|24101.4|24086.4|24078.9|24063.9|153
1616576700000|2021-03-24 09:05:00|24086.4|24071.4|24088.9|24073.9|24106.4|24091.4|24081.4|24066.4|92
1616577000000|2021-03-24 09:10:00|24086.4|24071.4|24121.4|24106.4|24126.4|24111.4|24086.4|24071.4|158
1616577300000|2021-03-24 09:15:00|24116.4|24101.4|24091.4|24076.4|24121.4|24106.4|24088.9|24073.9|99
1616577600000|2021-03-24 09:20:00|24093.9|24078.9|24101.4|24086.4|24101.4|24086.4|24076.4|24061.4|85
1616577900000|2021-03-24 09:25:00|24096.4|24081.4|24091.4|24076.4|24121.4|24106.4|24088.9|24073.9|68
1616578200000|2021-03-24 09:30:00|24096.4|24081.4|24091.4|24076.4|24103.9|24088.9|24086.4|24071.4|71
1616578500000|2021-03-24 09:35:00|24086.4|24071.4|24081.4|24066.4|24091.4|24076.4|24066.4|24051.4|77
1616578800000|2021-03-24 09:40:00|24083.9|24068.9|24081.4|24066.4|24098.9|24083.9|24071.4|24056.4|54
1616579100000|2021-03-24 09:45:00|24078.9|24063.9|24086.4|24071.4|24096.4|24081.4|24076.4|24061.4|35
1616579400000|2021-03-24 09:50:00|24081.4|24066.4|24081.4|24066.4|24098.9|24083.9|24076.4|24061.4|86
1616579700000|2021-03-24 09:55:00|24086.4|24071.4|24093.9|24078.9|24096.4|24081.4|24086.4|24071.4|51
1616580000000|2021-03-24 10:00:00|24096.4|24081.4|24096.4|24081.4|24106.4|24091.4|24086.4|24071.4|81
1616580300000|2021-03-24 10:05:00|24091.4|24076.4|24101.4|24086.4|24106.4|24091.4|24086.4|24071.4|181
1616580600000|2021-03-24 10:10:00|24106.4|24091.4|24121.4|24106.4|24121.4|24106.4|24106.4|24091.4|92
1616580900000|2021-03-24 10:15:00|24126.4|24111.4|24156.4|24141.4|24156.4|24141.4|24123.9|24108.9|188
1616581200000|2021-03-24 10:20:00|24158.9|24143.9|24146.4|24131.4|24161.4|24146.4|24141.4|24126.4|105
1616581500000|2021-03-24 10:25:00|24151.4|24136.4|24141.4|24126.4|24156.4|24141.4|24136.4|24121.4|71
1616581800000|2021-03-24 10:30:00|24136.4|24121.4|24156.4|24141.4|24166.4|24151.4|24133.9|24118.9|105
1616582100000|2021-03-24 10:35:00|24161.4|24146.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|84
1616582400000|2021-03-24 10:40:00|24146.4|24131.4|24113.9|24098.9|24151.4|24136.4|24111.4|24096.4|60
1616582700000|2021-03-24 10:45:00|24116.4|24101.4|24101.4|24086.4|24121.4|24106.4|24101.4|24086.4|108
1616583000000|2021-03-24 10:50:00|24106.4|24091.4|24111.4|24096.4|24121.4|24106.4|24106.4|24091.4|82
1616583300000|2021-03-24 10:55:00|24116.4|24101.4|24146.4|24131.4|24146.4|24131.4|24116.4|24101.4|95
1616583600000|2021-03-24 11:00:00|24148.9|24133.9|24156.4|24141.4|24161.4|24146.4|24141.4|24126.4|102
1616583900000|2021-03-24 11:05:00|24158.9|24143.9|24166.4|24151.4|24166.4|24151.4|24151.4|24136.4|81
1616584200000|2021-03-24 11:10:00|24161.4|24146.4|24166.4|24151.4|24171.4|24156.4|24161.4|24146.4|113
1616584500000|2021-03-24 11:15:00|24168.9|24153.9|24171.4|24156.4|24181.4|24166.4|24166.4|24151.4|124
1616584800000|2021-03-24 11:20:00|24173.9|24158.9|24171.4|24156.4|24181.4|24166.4|24163.9|24148.9|43
1616585100000|2021-03-24 11:25:00|24166.4|24151.4|24151.4|24136.4|24171.4|24156.4|24146.4|24131.4|56
1616585400000|2021-03-24 11:30:00|24156.4|24141.4|24151.4|24136.4|24166.4|24151.4|24151.4|24136.4|67
1616585700000|2021-03-24 11:35:00|24148.9|24133.9|24151.4|24136.4|24161.4|24146.4|24136.4|24121.4|65
1616586000000|2021-03-24 11:40:00|24148.9|24133.9|24136.4|24121.4|24151.4|24136.4|24136.4|24121.4|26
1616586300000|2021-03-24 11:45:00|24141.4|24126.4|24116.4|24101.4|24146.4|24131.4|24116.4|24101.4|86
1616586600000|2021-03-24 11:50:00|24111.4|24096.4|24116.4|24101.4|24121.4|24106.4|24111.4|24096.4|92
1616586900000|2021-03-24 11:55:00|24118.9|24103.9|24111.4|24096.4|24121.4|24106.4|24106.4|24091.4|65
1616587200000|2021-03-24 12:00:00|24113.9|24098.9|24121.4|24106.4|24126.4|24111.4|24111.4|24096.4|115
1616587500000|2021-03-24 12:05:00|24126.4|24111.4|24131.4|24116.4|24136.4|24121.4|24118.9|24103.9|49
1616587800000|2021-03-24 12:10:00|24133.9|24118.9|24138.9|24123.9|24146.4|24131.4|24131.4|24116.4|56
1616588100000|2021-03-24 12:15:00|24141.4|24126.4|24131.4|24116.4|24146.4|24131.4|24131.4|24116.4|56
1616588400000|2021-03-24 12:20:00|24133.9|24118.9|24126.4|24111.4|24136.4|24121.4|24116.4|24101.4|28
1616588700000|2021-03-24 12:25:00|24121.4|24106.4|24123.9|24108.9|24136.4|24121.4|24121.4|24106.4|16
1616589000000|2021-03-24 12:30:00|24126.4|24111.4|24116.4|24101.4|24131.4|24116.4|24113.9|24098.9|37
1616589300000|2021-03-24 12:35:00|24111.4|24096.4|24126.4|24111.4|24126.4|24111.4|24111.4|24096.4|43
1616589600000|2021-03-24 12:40:00|24126.3|24111.3|24121.3|24106.3|24128.8|24113.8|24116.3|24101.3|40
1616589900000|2021-03-24 12:45:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24116.3|24101.3|42
1616590200000|2021-03-24 12:50:00|24133.8|24118.8|24131.3|24116.3|24141.3|24126.3|24131.3|24116.3|33
1616590500000|2021-03-24 12:55:00|24136.3|24121.3|24126.3|24111.3|24138.8|24123.8|24126.3|24111.3|31
1616590800000|2021-03-24 13:00:00|24131.3|24116.3|24126.3|24111.3|24131.3|24116.3|24121.3|24106.3|16
1616591100000|2021-03-24 13:05:00|24128.8|24113.8|24131.3|24116.3|24136.3|24121.3|24118.8|24103.8|88
1616591400000|2021-03-24 13:10:00|24126.3|24111.3|24111.3|24096.3|24131.3|24116.3|24108.8|24093.8|30
1616591700000|2021-03-24 13:15:00|24108.8|24093.8|24101.3|24086.3|24111.3|24096.3|24101.3|24086.3|44
1616592000000|2021-03-24 13:20:00|24103.8|24088.8|24096.3|24081.3|24106.3|24091.3|24096.3|24081.3|105
1616592300000|2021-03-24 13:25:00|24098.8|24083.8|24116.3|24101.3|24121.3|24106.3|24096.3|24081.3|78
1616592600000|2021-03-24 13:30:00|24118.8|24103.8|24131.3|24116.3|24156.3|24141.3|24116.3|24101.3|298
1616592900000|2021-03-24 13:35:00|24133.8|24118.8|24161.3|24146.3|24161.3|24146.3|24131.3|24116.3|115
1616593200000|2021-03-24 13:40:00|24156.3|24141.3|24176.3|24161.3|24176.3|24161.3|24156.3|24141.3|139
1616593500000|2021-03-24 13:45:00|24181.3|24166.3|24161.3|24146.3|24186.3|24171.3|24161.3|24146.3|171
1616593800000|2021-03-24 13:50:00|24158.8|24143.8|24126.3|24111.3|24161.3|24146.3|24106.3|24091.3|105
1616594100000|2021-03-24 13:55:00|24123.8|24108.8|24126.3|24111.3|24133.8|24118.8|24121.3|24106.3|69
1616594400000|2021-03-24 14:00:00|24123.8|24108.8|24148.8|24133.8|24161.3|24146.3|24121.3|24106.3|68
1616594700000|2021-03-24 14:05:00|24146.3|24131.3|24156.3|24141.3|24163.8|24148.8|24146.3|24131.3|53
1616595000000|2021-03-24 14:10:00|24158.8|24143.8|24161.3|24146.3|24171.3|24156.3|24156.3|24141.3|91
1616595300000|2021-03-24 14:15:00|24156.3|24141.3|24126.3|24111.3|24156.3|24141.3|24111.3|24096.3|117
1616595600000|2021-03-24 14:20:00|24131.3|24116.3|24126.3|24111.3|24141.3|24126.3|24126.3|24111.3|63
1616595900000|2021-03-24 14:25:00|24128.8|24113.8|24156.3|24141.3|24158.8|24143.8|24126.3|24111.3|150
1616596200000|2021-03-24 14:30:00|24151.3|24136.3|24151.3|24136.3|24156.3|24141.3|24141.3|24126.3|50
1616596500000|2021-03-24 14:35:00|24153.8|24138.8|24166.3|24151.3|24171.3|24156.3|24151.3|24136.3|61
1616596800000|2021-03-24 14:40:00|24171.3|24156.3|24186.3|24171.3|24186.3|24171.3|24166.3|24151.3|103
1616597100000|2021-03-24 14:45:00|24191.3|24176.3|24201.3|24186.3|24206.3|24191.3|24191.3|24176.3|77
1616597400000|2021-03-24 14:50:00|24196.3|24181.3|24191.3|24176.3|24201.3|24186.3|24186.3|24171.3|57
1616597700000|2021-03-24 14:55:00|24186.3|24171.3|24186.3|24171.3|24191.3|24176.3|24181.3|24166.3|90
1616598000000|2021-03-24 15:00:00|24191.3|24176.3|24191.3|24176.3|24196.3|24181.3|24186.3|24171.3|108
1616598300000|2021-03-24 15:05:00|24196.3|24181.3|24198.8|24183.8|24211.3|24196.3|24191.3|24176.3|233
1616598600000|2021-03-24 15:10:00|24199|24184|24201.5|24186.5|24201.5|24186.5|24176.5|24161.5|171
1616598900000|2021-03-24 15:15:00|24204|24189|24194|24179|24206.5|24191.5|24181.5|24166.5|89
1616599200000|2021-03-24 15:20:00|24191.5|24176.5|24191.5|24176.5|24201.5|24186.5|24186.5|24171.5|94
1616599500000|2021-03-24 15:25:00|24196.5|24181.5|24201.5|24186.5|24206.5|24191.5|24191.5|24176.5|108
1616599800000|2021-03-24 15:30:00|24204|24189|24196.5|24181.5|24206.5|24191.5|24194|24179|74
1616600100000|2021-03-24 15:35:00|24201.5|24186.5|24191.5|24176.5|24201.5|24186.5|24191.5|24176.5|68
1616600400000|2021-03-24 15:40:00|24194|24179|24191.5|24176.5|24201.5|24186.5|24181.5|24166.5|41
1616600700000|2021-03-24 15:45:00|24194|24179|24186.5|24171.5|24196.5|24181.5|24184|24169|41
1616601000000|2021-03-24 15:50:00|24181.5|24166.5|24191.5|24176.5|24191.5|24176.5|24181.5|24166.5|60
1616601300000|2021-03-24 15:55:00|24186.5|24171.5|24191.5|24176.5|24196.5|24181.5|24181.5|24166.5|56
1616601600000|2021-03-24 16:00:00|24194|24179|24196.5|24181.5|24201.5|24186.5|24191.5|24176.5|90
1616601900000|2021-03-24 16:05:00|24199|24184|24196.5|24181.5|24201.5|24186.5|24196.5|24181.5|104
1616602200000|2021-03-24 16:10:00|24194|24179|24196.5|24181.5|24196.5|24181.5|24186.5|24171.5|141
1616602500000|2021-03-24 16:15:00|24199|24184|24211.5|24196.5|24211.5|24196.5|24194|24179|99
1616602800000|2021-03-24 16:20:00|24214|24199|24216.5|24201.5|24216.5|24201.5|24206.5|24191.5|134
1616603100000|2021-03-24 16:25:00|24221.5|24206.5|24216.5|24201.5|24226.5|24211.5|24211.5|24196.5|304
1616603400000|2021-03-24 16:30:00|24219|24204|24209|24194|24221.5|24206.5|24196.5|24181.5|323
1616603700000|2021-03-24 16:35:00|24211.5|24196.5|24221.5|24206.5|24226.5|24211.5|24209|24194|133
1616604000000|2021-03-24 16:40:00|24224|24209|24221.5|24206.5|24226.5|24211.5|24219|24204|40
1616604300000|2021-03-24 16:45:00|24224|24209|24214|24199|24226.5|24211.5|24214|24199|22
1616604600000|2021-03-24 16:50:00|24219|24194|24214|24189|24219|24194|24209|24189|10
1616604900000|2021-03-24 16:55:00|24209|24194|24219|24194|24219|24199|24209|24189|16
1616605200000|2021-03-24 17:00:00|24214|24189|24204|24184|24214|24194|24194|24174|36
1616605500000|2021-03-24 17:05:00|24199|24179|24209|24184|24209|24189|24199|24179|13
1616605800000|2021-03-24 17:10:00|24204|24179|24189|24169|24209|24184|24189|24169|19
1616606100000|2021-03-24 17:15:00|24184|24164|24194|24174|24199|24179|24184|24164|36
1616606400000|2021-03-24 17:20:00|24199|24179|24199|24179|24199|24179|24194|24174|9
1616606700000|2021-03-24 17:25:00|24204|24184|24194|24174|24204|24184|24194|24174|7
1616607000000|2021-03-24 17:30:00|24199|24179|24199|24179|24204|24179|24194|24174|8
1616607300000|2021-03-24 17:35:00|24204|24184|24209|24184|24209|24184|24199|24184|5
1616607600000|2021-03-24 17:40:00|24204|24189|24184|24164|24209|24189|24184|24164|4
1616607900000|2021-03-24 17:45:00|24189|24169|24204|24179|24204|24179|24184|24164|12
1616608200000|2021-03-24 17:50:00|24209|24184|24204|24179|24209|24184|24199|24179|7
1616608500000|2021-03-24 17:55:00||24184||24184||24184||24179|5
1616608800000|2021-03-24 18:00:00|24199|24179|24204|24179|24204|24179|24194|24169|2
1616609100000|2021-03-24 18:05:00|24199|24184|24204|24179|24209|24184|24199|24179|5
1616609400000|2021-03-24 18:10:00|24209|24184|24204|24179|24209|24184|24199|24179|2
1616609700000|2021-03-24 18:15:00|24209|24184|24204|24184|24209|24189|24204|24179|7
1616610000000|2021-03-24 18:20:00|24209|24189|24204|24184|24209|24189|24204|24184|5
1616610300000|2021-03-24 18:25:00|24209|24179|24194|24174|24209|24184|24194|24174|12
1616610600000|2021-03-24 18:30:00|24189|24169|24189|24169|24189|24169|24179|24159|32
1616610900000|2021-03-24 18:35:00|24194|24164|24184|24164|24194|24169|24184|24159|14
1616611200000|2021-03-24 18:40:00|24179|24159|24179|24159|24184|24164|24174|24154|9
1616611500000|2021-03-24 18:45:00|24174|24154|24184|24164|24184|24164|24174|24154|26
1616611800000|2021-03-24 18:50:00|24179|24159|24174|24149|24184|24159|24174|24149|18
1616612100000|2021-03-24 18:55:00|24169|24154|24174|24154|24184|24159|24169|24149|15
1616612400000|2021-03-24 19:00:00|24169|24149|24169|24149|24174|24154|24169|24149|11
1616612700000|2021-03-24 19:05:00|24174|24154|24174|24154|24179|24159|24169|24149|25
1616613000000|2021-03-24 19:10:00|24169|24149|24169|24149|24174|24154|24169|24149|2
1616613300000|2021-03-24 19:15:00|24164|24144|24169|24144|24169|24149|24164|24139|23
1616613600000|2021-03-24 19:20:00|24164|24139|24149|24129|24164|24144|24144|24124|109
1616613900000|2021-03-24 19:25:00|24144|24124|24146.5|24131.5|24154|24134|24144|24124|50
1616614200000|2021-03-24 19:30:00|24144|24129|24136.5|24121.5|24146.5|24131.5|24134|24119|51
1616614500000|2021-03-24 19:35:00|24134|24119|24134|24119|24136.5|24121.5|24131.5|24116.5|29
1616614800000|2021-03-24 19:40:00|24131.5|24116.5|24131.5|24116.5|24136.5|24121.5|24131.5|24116.5|2
1616615100000|2021-03-24 19:45:00|||||||||30
1616615400000|2021-03-24 19:50:00|24126.5|24111.5|24111.5|24096.5|24126.5|24111.5|24111.5|24096.5|67
1616615700000|2021-03-24 19:55:00|24109|24094|24106.5|24091.5|24111.5|24096.5|24096.5|24081.5|38
1616616000000|2021-03-24 20:00:00|24109|24094|24106.5|24091.5|24111.5|24096.5|24101.5|24086.5|11
1616616300000|2021-03-24 20:05:00|24101.5|24086.5|24104|24089|24104|24089|24101.5|24086.5|13
1616616600000|2021-03-24 20:10:00|24106.5|24091.5|24106.5|24091.5|24109|24094|24106.5|24091.5|0
1616616900000|2021-03-24 20:15:00|24104|24089|24106.5|24091.5|24106.5|24091.5|24101.5|24086.5|3
1616617200000|2021-03-24 20:20:00|24109|24094|24111.5|24096.5|24111.5|24096.5|24109|24094|3
1616617500000|2021-03-24 20:25:00|24114|24099|24114|24099|24114|24099|24114|24099|1
1616617800000|2021-03-24 20:30:00|24111.5|24096.5|24114|24099|24116.5|24101.5|24111.5|24096.5|2
1616618100000|2021-03-24 20:35:00|24116.5|24101.5|24119|24104|24121.5|24106.5|24114|24099|3
1616618400000|2021-03-24 20:40:00|24116.5|24101.5|24131.5|24116.5|24131.5|24116.5|24116.5|24101.5|44
1616618700000|2021-03-24 20:45:00|24134|24119|24131.5|24116.5|24136.5|24121.5|24131.5|24116.5|20
1616619000000|2021-03-24 20:50:00|24129|24114|24119|24104|24131.5|24116.5|24116.5|24101.5|6
1616619300000|2021-03-24 20:55:00|24116.5|24101.5|24136.5|24121.5|24136.5|24121.5|24116.5|24101.5|10
1616619600000|2021-03-24 21:00:00|24137.5|24097.5|24137|24097|24138.6|24098.6|24135.4|24095.4|0
1616619900000|2021-03-24 21:05:00|24136.5|24096.5|24137|24097|24139.1|24099.1|24136|24096|0
1616620200000|2021-03-24 21:10:00|24136.5|24096.5|24137.5|24097.5|24138.6|24098.6|24136.5|24096.5|0
1616620500000|2021-03-24 21:15:00|24136.5|24096.5|24136|24096|24137.5|24097.5|24135.4|24095.4|0
1616620800000|2021-03-24 21:20:00|24134.9|24094.9|24137|24097|24137|24097|24134.9|24094.9|0
1616621100000|2021-03-24 21:25:00|24137.5|24097.5|24137.5|24097.5|24138.6|24098.6|24137.5|24097.5|0
1616621400000|2021-03-24 21:30:00|24135.4|24095.4|24135.1|24095.1|24135.6|24095.6|24134.9|24094.9|0
1616621700000|2021-03-24 21:35:00|24137.2|24097.2|24124.5|24084.5|24137.2|24097.2|24122.4|24082.4|0
1616622000000|2021-03-24 21:40:00|24125|24085|24123.5|24083.5|24125|24085|24122.4|24082.4|0
1616622300000|2021-03-24 21:45:00|24124|24084|24123.5|24083.5|24124|24084|24122.9|24082.9|0
1616622600000|2021-03-24 21:50:00|24124|24084|24129|24089|24129|24089|24124|24084|0
1616622900000|2021-03-24 21:55:00|24128.5|24088.5|24129|24089|24130.5|24090.5|24128.5|24088.5|0
1616623200000|2021-03-24 22:00:00|24128.8|24088.8|24134.8|24094.8|24148|24108|24127.9|24087.9|0
1616623500000|2021-03-24 22:05:00|24134.5|24094.5|24141.7|24101.7|24141.7|24101.7|24131.7|24091.7|0
1616623800000|2021-03-24 22:10:00|24141.9|24101.9|24146.7|24106.7|24148|24108|24141.7|24101.7|0
1616624100000|2021-03-24 22:15:00|24146.5|24106.5|24126.6|24086.6|24146.5|24106.5|24124.8|24084.8|0
1616624400000|2021-03-24 22:20:00|24126.4|24086.4|24127.3|24087.3|24129.2|24089.2|24118.5|24078.5|0
1616624700000|2021-03-24 22:25:00|24127.4|24087.4|24139.9|24099.9|24141.7|24101.7|24124.8|24084.8|0
1616625000000|2021-03-24 22:30:00|24140|24100|24145.5|24105.5|24145.5|24105.5|24136|24096|0
1616625300000|2021-03-24 22:35:00|24145.7|24105.7|24148|24108|24151.1|24111.1|24144.2|24104.2|0
1616625600000|2021-03-24 22:40:00|24147.9|24107.9|24145.5|24105.5|24149.8|24109.8|24144.2|24104.2|0
1616625900000|2021-03-24 22:45:00|24145.2|24105.2|24144.2|24104.2|24145.2|24105.2|24139.9|24099.9|0
1616626200000|2021-03-24 22:50:00|24144|24104|24144.2|24104.2|24146.7|24106.7|24142.9|24102.9|0
1616626500000|2021-03-24 22:55:00|24144|24104|24138.6|24098.6|24146.7|24106.7|24138.6|24098.6|0
1616626800000|2021-03-24 23:00:00|24138.4|24098.4|24146.7|24106.7|24146.7|24106.7|24134.8|24094.8|0
1616627100000|2021-03-24 23:05:00|24147|24107|24149.8|24109.8|24149.8|24109.8|24144.2|24104.2|0
1616627400000|2021-03-24 23:10:00|24149.6|24109.6|24145.5|24105.5|24151.1|24111.1|24144.2|24104.2|0
1616627700000|2021-03-24 23:15:00|24145.2|24105.2|24149.8|24109.8|24149.8|24109.8|24144.2|24104.2|0
1616628000000|2021-03-24 23:20:00|24149.6|24109.6|24151.1|24111.1|24151.1|24111.1|24148|24108|0
1616628300000|2021-03-24 23:25:00|24151|24111|24148|24108|24151|24111|24144.2|24104.2|0
1616628600000|2021-03-24 23:30:00|24147.8|24107.8|24134.8|24094.8|24147.8|24107.8|24129.2|24089.2|0
1616628900000|2021-03-24 23:35:00|24135|24095|24148|24108|24151.1|24111.1|24135|24095|0
1616629200000|2021-03-24 23:40:00|24148.2|24108.2|24151.7|24111.7|24153.6|24113.6|24148|24108|0
1616629500000|2021-03-24 23:45:00|24151.8|24111.8|24149.8|24109.8|24159.2|24119.2|24149.8|24109.8|0
1616629800000|2021-03-24 23:50:00|24149.6|24109.6|24149.8|24109.8|24151.1|24111.1|24146.7|24106.7|0
1616630100000|2021-03-24 23:55:00|24149.9|24109.9|24149.8|24109.8|24152.3|24112.3|24148|24108|0
1616630400000|2021-03-25 00:00:00|24150|24110|24160.5|24120.5|24161.8|24121.8|24149.8|24109.8|0
1616630700000|2021-03-25 00:05:00|24160.7|24120.7|24158|24118|24163.7|24123.7|24156.7|24116.7|0
1616631000000|2021-03-25 00:10:00|24158.2|24118.2|24163|24123|24164.8|24124.8|24158.2|24118.2|0
1616631300000|2021-03-25 00:15:00|24163.3|24123.3|24156.2|24116.2|24164.8|24124.8|24151.1|24111.1|0
1616631600000|2021-03-25 00:20:00|24155.1|24115.1|24156.2|24116.2|24162.3|24122.3|24150.2|24110.2|0
1616631900000|2021-03-25 00:25:00|24156|24116|24150.2|24110.2|24156.2|24116.2|24150|24110|0
1616632200000|2021-03-25 00:30:00|24150.3|24110.3|24150.1|24110.1|24156|24116|24144|24104|0
1616632500000|2021-03-25 00:35:00|24150|24110|24156.5|24116.5|24156.7|24116.7|24146.9|24106.9|0
1616632800000|2021-03-25 00:40:00|24156.4|24116.4|24156.5|24116.5|24156.7|24116.7|24150.8|24110.8|0
1616633100000|2021-03-25 00:45:00|24156.4|24116.4|24156.2|24116.2|24162.1|24122.1|24150.5|24110.5|0
1616633400000|2021-03-25 00:50:00|24156.1|24116.1|24159|24119|24161.9|24121.9|24150.2|24110.2|0
1616633700000|2021-03-25 00:55:00|24159.1|24119.1|24162.6|24122.6|24162.6|24122.6|24156.2|24116.2|0
1616634000000|2021-03-25 01:00:00|24162.7|24122.7|24150.3|24110.3|24162.7|24122.7|24150.3|24110.3|0
1616634300000|2021-03-25 01:05:00|24150.2|24110.2|24150.5|24110.5|24156.5|24116.5|24150.2|24110.2|0
1616634600000|2021-03-25 01:10:00|24150.4|24110.4|24138.2|24098.2|24150.5|24110.5|24138.1|24098.1|0
1616634900000|2021-03-25 01:15:00|24138.1|24098.1|24124.9|24084.9|24138.1|24098.1|24124.9|24084.9|0
1616635200000|2021-03-25 01:20:00|24125|24085|24131.5|24091.5|24137.3|24097.3|24125|24085|0
1616635500000|2021-03-25 01:25:00|24131.4|24091.4|24143.6|24103.6|24143.8|24103.8|24131.1|24091.1|0
1616635800000|2021-03-25 01:30:00|24143.5|24103.5|24112.9|24072.9|24143.8|24103.8|24106.7|24066.7|0
1616636100000|2021-03-25 01:35:00|24113|24073|24105.6|24065.6|24113|24073|24093.1|24053.1|0
1616636400000|2021-03-25 01:40:00|24105.7|24065.7|24125.2|24085.2|24130.9|24090.9|24105.7|24065.7|0
1616636700000|2021-03-25 01:45:00|24125.3|24085.3|24113.5|24073.5|24125.3|24085.3|24113.1|24073.1|0
1616637000000|2021-03-25 01:50:00|24113.4|24073.4|24120|24080|24125.9|24085.9|24110.3|24070.3|0
1616637300000|2021-03-25 01:55:00|24120.1|24080.1|24120.5|24080.5|24132.1|24092.1|24119.9|24079.9|0
1616637600000|2021-03-25 02:00:00|24120.6|24080.6|24138.8|24098.8|24138.8|24098.8|24119.7|24079.7|0
1616637900000|2021-03-25 02:05:00|24138.9|24098.9|24146.6|24106.6|24149.2|24109.2|24138.9|24098.9|0
1616638200000|2021-03-25 02:10:00|24146.4|24106.4|24146.6|24106.6|24152.5|24112.5|24146.1|24106.1|0
1616638500000|2021-03-25 02:15:00|24146.7|24106.7|24164.3|24124.3|24170.3|24130.3|24146.7|24106.7|0
1616638800000|2021-03-25 02:20:00|24164.4|24124.4|24157.8|24117.8|24183.4|24143.4|24157.4|24117.4|0
1616639100000|2021-03-25 02:25:00|24157.9|24117.9|24152|24112|24164|24124|24151.4|24111.4|0
1616639400000|2021-03-25 02:30:00|24152.2|24112.2|24158.5|24118.5|24164.3|24124.3|24151.6|24111.6|0
1616639700000|2021-03-25 02:35:00|24158.4|24118.4|24158.4|24118.4|24164.6|24124.6|24157.9|24117.9|0
1616640000000|2021-03-25 02:40:00|24158.5|24118.5|24158.4|24118.4|24164.6|24124.6|24158.2|24118.2|0
1616640300000|2021-03-25 02:45:00|24158.5|24118.5|24158.4|24118.4|24164.6|24124.6|24152.2|24112.2|0
1616640600000|2021-03-25 02:50:00|24157.3|24117.3|24158.5|24118.5|24164.4|24124.4|24152.8|24112.8|0
1616640900000|2021-03-25 02:55:00|24158.6|24118.6|24164.9|24124.9|24170.5|24130.5|24158.4|24118.4|0
1616641200000|2021-03-25 03:00:00|24165|24125|24152.3|24112.3|24165.2|24125.2|24151.7|24111.7|0
1616641500000|2021-03-25 03:05:00|24152.4|24112.4|24145.8|24105.8|24158.2|24118.2|24145.5|24105.5|0
1616641800000|2021-03-25 03:10:00|24145.7|24105.7|24139.9|24099.9|24151.9|24111.9|24139.6|24099.6|0
1616642100000|2021-03-25 03:15:00|24140.1|24100.1|24134.2|24094.2|24140.1|24100.1|24133.7|24093.7|0
1616642400000|2021-03-25 03:20:00|24134.3|24094.3|24139.9|24099.9|24140.4|24100.4|24128.1|24088.1|0
1616642700000|2021-03-25 03:25:00|24140|24100|24134.2|24094.2|24140.1|24100.1|24133.7|24093.7|0
1616643000000|2021-03-25 03:30:00|24136.3|24096.3|24133.7|24093.7|24149.2|24109.2|24133.7|24093.7|0
1616643300000|2021-03-25 03:35:00|24133.9|24093.9|24128|24088|24139.8|24099.8|24128|24088|0
1616643600000|2021-03-25 03:40:00|24129|24089|24134.2|24094.2|24139.8|24099.8|24127.7|24087.7|0
1616643900000|2021-03-25 03:45:00|24134|24094|24134.2|24094.2|24134.6|24094.6|24128.1|24088.1|0
1616644200000|2021-03-25 03:50:00|24134.1|24094.1|24134.2|24094.2|24134.3|24094.3|24127.8|24087.8|0
1616644500000|2021-03-25 03:55:00|24134.3|24094.3|24134.7|24094.7|24140.7|24100.7|24134.3|24094.3|0
1616644800000|2021-03-25 04:00:00|24134.8|24094.8|24134.4|24094.4|24135.4|24095.4|24131.8|24091.8|0
1616645100000|2021-03-25 04:05:00|24134.3|24094.3|24134.1|24094.1|24134.5|24094.5|24128.3|24088.3|0
1616645400000|2021-03-25 04:10:00|24134.2|24094.2|24134|24094|24134.5|24094.5|24133.9|24093.9|0
1616645700000|2021-03-25 04:15:00|24134.1|24094.1|24128.3|24088.3|24134.1|24094.1|24128|24088|0
1616646000000|2021-03-25 04:20:00|24128.4|24088.4|24128.1|24088.1|24128.4|24088.4|24127.8|24087.8|0
1616646300000|2021-03-25 04:25:00|24128|24088|24133.9|24093.9|24134|24094|24128|24088|0
1616646600000|2021-03-25 04:30:00|24131.8|24091.8|24134.2|24094.2|24134.5|24094.5|24128|24088|0
1616646900000|2021-03-25 04:35:00|24134.1|24094.1|24134.2|24094.2|24139.9|24099.9|24133.9|24093.9|0
1616647200000|2021-03-25 04:40:00|24137|24097|24133.7|24093.7|24140.1|24100.1|24133.7|24093.7|0
1616647500000|2021-03-25 04:45:00|24131.6|24091.6|24121.9|24081.9|24131.6|24091.6|24121.9|24081.9|0
1616647800000|2021-03-25 04:50:00|24124|24084|24127.7|24087.7|24127.8|24087.8|24121.8|24081.8|0
1616648100000|2021-03-25 04:55:00|24127.8|24087.8|24128|24088|24128|24088|24127.7|24087.7|0
1616648400000|2021-03-25 05:00:00|24128.1|24088.1|24152.5|24112.5|24152.5|24112.5|24127.7|24087.7|0
1616648700000|2021-03-25 05:05:00|24152.3|24112.3|24159|24119|24165|24125|24146.6|24106.6|0
1616649000000|2021-03-25 05:10:00|24159.1|24119.1|24152.8|24112.8|24159.1|24119.1|24152.4|24112.4|0
1616649300000|2021-03-25 05:15:00|24152.9|24112.9|24152.8|24112.8|24159.2|24119.2|24150|24110|0
1616649600000|2021-03-25 05:20:00|24152.9|24112.9|24164.9|24124.9|24165.2|24125.2|24152.9|24112.9|0
1616649900000|2021-03-25 05:25:00|24159.3|24119.3|24171.6|24131.6|24177.4|24137.4|24159|24119|0
1616650200000|2021-03-25 05:30:00|24171.8|24131.8|24159.2|24119.2|24177.5|24137.5|24153.5|24113.5|0
1616650500000|2021-03-25 05:35:00|24159.4|24119.4|24153.3|24113.3|24159.4|24119.4|24153|24113|0
1616650800000|2021-03-25 05:40:00|24153.2|24113.2|24146.7|24106.7|24153.2|24113.2|24140.9|24100.9|0
1616651100000|2021-03-25 05:45:00|24146.6|24106.6|24134.1|24094.1|24152.6|24112.6|24128|24088|0
1616651400000|2021-03-25 05:50:00|24133.9|24093.9|24133.6|24093.6|24140.1|24100.1|24133.5|24093.5|0
1616651700000|2021-03-25 05:55:00|24133.8|24093.8|24133.3|24093.3|24140.1|24100.1|24133.3|24093.3|0
1616652000000|2021-03-25 06:00:00|24133.5|24093.5|24133.5|24093.5|24133.6|24093.6|24121.7|24081.7|0
1616652300000|2021-03-25 06:05:00|24133.4|24093.4|24136.9|24096.9|24136.9|24096.9|24127.7|24087.7|0
1616652600000|2021-03-25 06:10:00|24137|24097|24140|24100|24140.5|24100.5|24134|24094|0
1616652900000|2021-03-25 06:15:00|24139.9|24099.9|24152.5|24112.5|24152.5|24112.5|24133.8|24093.8|0
1616653200000|2021-03-25 06:20:00|24152.4|24112.4|24152.4|24112.4|24153.1|24113.1|24152.1|24112.1|0
1616653500000|2021-03-25 06:25:00|24152.2|24112.2|24146.5|24106.5|24152.4|24112.4|24146.3|24106.3|0
1616653800000|2021-03-25 06:30:00|24146.3|24106.3|24144.7|24104.7|24146.3|24106.3|24132.9|24092.9|0
1616654100000|2021-03-25 06:35:00|24144.9|24104.9|24144.7|24104.7|24151.4|24111.4|24144.7|24104.7|0
1616654400000|2021-03-25 06:40:00|24144.8|24104.8|24144.9|24104.9|24148.3|24108.3|24144.7|24104.7|0
1616654700000|2021-03-25 06:45:00|24144.8|24104.8|24151.2|24111.2|24151.2|24111.2|24144.8|24104.8|0
1616655000000|2021-03-25 06:50:00|24151.4|24111.4|24156.2|24116.2|24156.8|24116.8|24151|24111|0
1616655300000|2021-03-25 06:55:00|24156.1|24116.1|24162.1|24122.1|24162.1|24122.1|24156.1|24116.1|0
1616655600000|2021-03-25 07:00:00|24162|24122|24151.5|24136.5|24195|24156.5|24146.5|24110.2|66
1616655900000|2021-03-25 07:05:00|24154|24139|24171.5|24156.5|24171.5|24156.5|24154|24139|52
1616656200000|2021-03-25 07:10:00|24169|24154|24164|24149|24169|24154|24161.5|24146.5|6
1616656500000|2021-03-25 07:15:00|24161.5|24146.5|24159|24144|24166.5|24151.5|24156.5|24141.5|17
1616656800000|2021-03-25 07:20:00|24161.5|24146.5|24161.5|24146.5|24164|24149|24156.5|24141.5|8
1616657100000|2021-03-25 07:25:00|24159|24144|24164|24149|24166.5|24151.5|24159|24144|3
1616657400000|2021-03-25 07:30:00|24161.5|24146.5|24156.5|24141.5|24166.5|24151.5|24156.5|24141.5|15
1616657700000|2021-03-25 07:35:00|24161.5|24146.5|24169|24154|24169|24154|24156.5|24141.5|15
1616658000000|2021-03-25 07:40:00|24166.5|24151.5|24161.5|24146.5|24166.5|24151.5|24161.5|24146.5|9
1616658300000|2021-03-25 07:45:00|24159|24144|24161.5|24146.5|24166.5|24151.5|24159|24144|6
1616658600000|2021-03-25 07:50:00|24159|24144|24164|24149|24164|24149|24156.5|24141.5|13
1616658900000|2021-03-25 07:55:00|24161.5|24146.5|24166.5|24151.5|24176.5|24161.5|24161.5|24146.5|37
1616659200000|2021-03-25 08:00:00|24164|24149|24136.5|24121.5|24171.5|24156.5|24106.5|24091.5|486
1616659500000|2021-03-25 08:05:00|24131.5|24116.5|24159|24144|24169|24154|24129|24114|389
1616659800000|2021-03-25 08:10:00|24156.5|24141.5|24181.5|24166.5|24209|24194|24154|24139|255
1616660100000|2021-03-25 08:15:00|24184|24169|24206.5|24191.5|24216.5|24201.5|24176.5|24161.5|258
1616660400000|2021-03-25 08:20:00|24211.5|24196.5|24201.5|24186.5|24221.5|24206.5|24181.5|24166.5|159
1616660700000|2021-03-25 08:25:00|24196.5|24181.5|24194|24179|24206.5|24191.5|24176.5|24161.5|112
1616661000000|2021-03-25 08:30:00|24191.5|24176.5|24211.5|24196.5|24221.5|24206.5|24184|24169|177
1616661300000|2021-03-25 08:35:00|24209|24194|24236.5|24221.5|24251.5|24236.5|24206.5|24191.5|188
1616661600000|2021-03-25 08:40:00|24234.6|24219.6|24259.6|24244.6|24262.1|24247.1|24229.6|24214.6|177
1616661900000|2021-03-25 08:45:00|24257.1|24242.1|24259.6|24244.6|24264.6|24249.6|24249.6|24234.6|144
1616662200000|2021-03-25 08:50:00|24262.1|24247.1|24267.1|24252.1|24269.6|24254.6|24254.6|24239.6|118
1616662500000|2021-03-25 08:55:00|24269.6|24254.6|24234.6|24219.6|24269.6|24254.6|24229.6|24214.6|103
1616662800000|2021-03-25 09:00:00|24229.6|24214.6|24219.6|24204.6|24234.6|24219.6|24214.6|24199.6|162
1616663100000|2021-03-25 09:05:00|24222.1|24207.1|24239.6|24224.6|24239.6|24224.6|24202.1|24187.1|121
1616663400000|2021-03-25 09:10:00|24234.6|24219.6|24247.1|24232.1|24259.6|24244.6|24234.6|24219.6|90
1616663700000|2021-03-25 09:15:00|24244.6|24229.6|24239.6|24224.6|24249.6|24234.6|24222.1|24207.1|67
1616664000000|2021-03-25 09:20:00|24237.1|24222.1|24224.6|24209.6|24244.6|24229.6|24204.6|24189.6|68
1616664300000|2021-03-25 09:25:00|24229.6|24214.6|24224.6|24209.6|24234.6|24219.6|24217.1|24202.1|46
1616664600000|2021-03-25 09:30:00|24222.1|24207.1|24217.1|24202.1|24227.1|24212.1|24204.6|24189.6|64
1616664900000|2021-03-25 09:35:00|24219.6|24204.6|24194.6|24179.6|24219.6|24204.6|24189.6|24174.6|74
1616665200000|2021-03-25 09:40:00|24189.6|24174.6|24189.6|24174.6|24197.1|24182.1|24179.6|24164.6|132
1616665500000|2021-03-25 09:45:00|24187.1|24172.1|24204.6|24189.6|24204.6|24189.6|24174.6|24159.6|106
1616665800000|2021-03-25 09:50:00|24209.6|24194.6|24199.6|24184.6|24214.6|24199.6|24189.6|24174.6|76
1616666100000|2021-03-25 09:55:00|24204.6|24189.6|24209.6|24194.6|24214.6|24199.6|24194.6|24179.6|53
1616666400000|2021-03-25 10:00:00|24212.1|24197.1|24224.6|24209.6|24224.6|24209.6|24204.6|24189.6|79
1616666700000|2021-03-25 10:05:00|24227.1|24212.1|24239.6|24224.6|24239.6|24224.6|24222.1|24207.1|63
1616667000000|2021-03-25 10:10:00|24244.6|24229.6|24219.6|24204.6|24244.6|24229.6|24219.6|24204.6|68
1616667300000|2021-03-25 10:15:00|24214.6|24199.6|24214.6|24199.6|24214.6|24199.6|24204.6|24189.6|37
1616667600000|2021-03-25 10:20:00|24219.6|24204.6|24209.6|24194.6|24219.6|24204.6|24202.1|24187.1|39
1616667900000|2021-03-25 10:25:00|24204.6|24189.6|24204.6|24189.6|24204.6|24189.6|24189.6|24174.6|109
1616668200000|2021-03-25 10:30:00|24207.1|24192.1|24207.1|24192.1|24209.6|24194.6|24184.6|24169.6|53
1616668500000|2021-03-25 10:35:00|24209.6|24194.6|24219.6|24204.6|24219.6|24204.6|24204.6|24189.6|40
1616668800000|2021-03-25 10:40:00|24217.1|24202.1|24219.6|24204.6|24219.6|24204.6|24207.1|24192.1|28
1616669100000|2021-03-25 10:45:00|24214.6|24199.6|24209.6|24194.6|24217.1|24202.1|24209.6|24194.6|25
1616669400000|2021-03-25 10:50:00|24212.1|24197.1|24214.6|24199.6|24219.6|24204.6|24209.6|24194.6|28
1616669700000|2021-03-25 10:55:00|24219.6|24204.6|24209.6|24194.6|24219.6|24204.6|24204.6|24189.6|23
1616670000000|2021-03-25 11:00:00|24207.1|24192.1|24199.6|24184.6|24214.6|24199.6|24189.6|24174.6|32
1616670300000|2021-03-25 11:05:00|24204.6|24189.6|24199.6|24184.6|24204.6|24189.6|24197.1|24182.1|13
1616670600000|2021-03-25 11:10:00|24204.6|24189.6|24199.6|24184.6|24204.6|24189.6|24194.6|24179.6|38
1616670900000|2021-03-25 11:15:00|24194.6|24179.6|24189.6|24174.6|24194.6|24179.6|24184.6|24169.6|32
1616671200000|2021-03-25 11:20:00|24187.1|24172.1|24154.6|24139.6|24194.6|24179.6|24149.6|24134.6|114
1616671500000|2021-03-25 11:25:00|24152.1|24137.1|24124.6|24109.6|24152.1|24137.1|24117.1|24102.1|182
1616671800000|2021-03-25 11:30:00|24119.6|24104.6|24104.6|24089.6|24119.6|24104.6|24084.6|24069.6|324
1616672100000|2021-03-25 11:35:00|24102.1|24087.1|24089.6|24074.6|24104.6|24089.6|24079.6|24064.6|223
1616672400000|2021-03-25 11:40:00|24084.6|24069.6|24079.6|24064.6|24104.6|24089.6|24069.6|24054.6|174
1616672700000|2021-03-25 11:45:00|24074.6|24059.6|24069.6|24054.6|24079.6|24064.6|24054.6|24039.6|115
1616673000000|2021-03-25 11:50:00|24072.1|24057.1|24039.6|24024.6|24072.1|24057.1|24024.6|24009.6|204
1616673300000|2021-03-25 11:55:00|24042.1|24027.1|24034.6|24019.6|24059.6|24044.6|24029.6|24014.6|115
1616673600000|2021-03-25 12:00:00|24032.1|24017.1|24047.1|24032.1|24052.1|24037.1|24014.6|23999.6|256
1616673900000|2021-03-25 12:05:00|24049.6|24034.6|24059.6|24044.6|24067.1|24052.1|24039.6|24024.6|105
1616674200000|2021-03-25 12:10:00|24062.1|24047.1|24034.6|24019.6|24069.6|24054.6|24034.6|24019.6|73
1616674500000|2021-03-25 12:15:00|24029.6|24014.6|24039.6|24024.6|24044.6|24029.6|24024.6|24009.6|181
1616674800000|2021-03-25 12:20:00|24042.1|24027.1|24052.1|24037.1|24054.6|24039.6|24034.6|24019.6|104
1616675100000|2021-03-25 12:25:00|24054.6|24039.6|24039.6|24024.6|24059.6|24044.6|24034.6|24019.6|116
1616675400000|2021-03-25 12:30:00|24037.1|24022.1|24074.6|24059.6|24074.6|24059.6|24034.6|24019.6|76
1616675700000|2021-03-25 12:35:00|24072.1|24057.1|24034.6|24019.6|24074.6|24059.6|24029.6|24014.6|94
1616676000000|2021-03-25 12:40:00|24035.6|24020.6|24010.6|23995.6|24035.6|24020.6|24005.6|23990.6|204
1616676300000|2021-03-25 12:45:00|24008.1|23993.1|24060.6|24045.6|24065.6|24050.6|24000.6|23985.6|179
1616676600000|2021-03-25 12:50:00|24055.6|24040.6|24050.6|24035.6|24065.6|24050.6|24045.6|24030.6|86
1616676900000|2021-03-25 12:55:00|24048.1|24033.1|24050.6|24035.6|24055.6|24040.6|24040.6|24025.6|19
1616677200000|2021-03-25 13:00:00|24048.1|24033.1|24070.6|24055.6|24073.1|24058.1|24040.6|24025.6|113
1616677500000|2021-03-25 13:05:00|24068.1|24053.1|24055.6|24040.6|24075.6|24060.6|24055.6|24040.6|64
1616677800000|2021-03-25 13:10:00|24058.1|24043.1|24055.6|24040.6|24058.1|24043.1|24050.6|24035.6|98
1616678100000|2021-03-25 13:15:00|24053.1|24038.1|24055.6|24040.6|24058.1|24043.1|24038.1|24023.1|139
1616678400000|2021-03-25 13:20:00|24058.1|24043.1|24065.6|24050.6|24070.6|24055.6|24050.6|24035.6|77
1616678700000|2021-03-25 13:25:00|24070.6|24055.6|24050.6|24035.6|24075.6|24060.6|24050.6|24035.6|66
1616679000000|2021-03-25 13:30:00|24048.1|24033.1|24050.6|24035.6|24070.6|24055.6|24033.1|24018.1|183
1616679300000|2021-03-25 13:35:00|24045.6|24030.6|24075.6|24060.6|24098.1|24083.1|24045.6|24030.6|148
1616679600000|2021-03-25 13:40:00|24078.1|24063.1|24090.6|24075.6|24105.6|24090.6|24070.6|24055.6|99
1616679900000|2021-03-25 13:45:00|24088.1|24073.1|24085.6|24070.6|24110.6|24095.6|24080.6|24065.6|192
1616680200000|2021-03-25 13:50:00|24083.1|24068.1|24055.6|24040.6|24085.6|24070.6|24045.6|24030.6|68
1616680500000|2021-03-25 13:55:00|24050.6|24035.6|24080.6|24065.6|24080.6|24065.6|24045.6|24030.6|81
1616680800000|2021-03-25 14:00:00|24078.1|24063.1|24095.6|24080.6|24105.6|24090.6|24070.6|24055.6|109
1616681100000|2021-03-25 14:05:00|24093.1|24078.1|24100.6|24085.6|24105.6|24090.6|24080.6|24065.6|96
1616681400000|2021-03-25 14:10:00|24098.1|24083.1|24093.1|24078.1|24113.1|24098.1|24090.6|24075.6|75
1616681700000|2021-03-25 14:15:00|24090.6|24075.6|24080.6|24065.6|24090.6|24075.6|24053.1|24038.1|96
1616682000000|2021-03-25 14:20:00|24085.6|24070.6|24100.6|24085.6|24115.6|24100.6|24073.1|24058.1|67
1616682300000|2021-03-25 14:25:00|24105.6|24090.6|24105.6|24090.6|24125.6|24110.6|24095.6|24080.6|114
1616682600000|2021-03-25 14:30:00|24108.1|24093.1|24105.6|24090.6|24125.6|24110.6|24100.6|24085.6|111
1616682900000|2021-03-25 14:35:00|24108.1|24093.1|24110.6|24095.6|24115.6|24100.6|24090.6|24075.6|114
1616683200000|2021-03-25 14:40:00|24105.6|24090.6|24090.6|24075.6|24110.6|24095.6|24080.6|24065.6|103
1616683500000|2021-03-25 14:45:00|24085.6|24070.6|24080.6|24065.6|24105.6|24090.6|24080.6|24065.6|177
1616683800000|2021-03-25 14:50:00|24075.6|24060.6|24063.1|24048.1|24090.6|24075.6|24060.6|24045.6|123
1616684100000|2021-03-25 14:55:00|24060.6|24045.6|24095.6|24080.6|24098.1|24083.1|24060.6|24045.6|108
1616684400000|2021-03-25 15:00:00|24098.1|24083.1|24065.6|24050.6|24098.1|24083.1|24055.6|24040.6|169
1616684700000|2021-03-25 15:05:00|24063.1|24048.1|24075.6|24060.6|24095.6|24080.6|24055.6|24040.6|137
1616685000000|2021-03-25 15:10:00|24074.4|24059.4|24109.4|24094.4|24114.4|24099.4|24064.4|24049.4|160
1616685300000|2021-03-25 15:15:00|24106.9|24091.9|24119.4|24104.4|24124.4|24109.4|24101.9|24086.9|578
1616685600000|2021-03-25 15:20:00|24121.9|24106.9|24126.9|24111.9|24131.9|24116.9|24114.4|24099.4|130
1616685900000|2021-03-25 15:25:00|24124.4|24109.4|24134.4|24119.4|24141.9|24126.9|24104.4|24089.4|228
1616686200000|2021-03-25 15:30:00|24139.4|24124.4|24139.4|24124.4|24149.4|24134.4|24129.4|24114.4|176
1616686500000|2021-03-25 15:35:00|24144.4|24129.4|24159.4|24144.4|24164.4|24149.4|24139.4|24124.4|184
1616686800000|2021-03-25 15:40:00|24164.4|24149.4|24149.4|24134.4|24169.4|24154.4|24149.4|24134.4|147
1616687100000|2021-03-25 15:45:00|24154.4|24139.4|24164.4|24149.4|24174.4|24159.4|24144.4|24129.4|168
1616687400000|2021-03-25 15:50:00|24161.9|24146.9|24194.4|24179.4|24194.4|24179.4|24159.4|24144.4|157
1616687700000|2021-03-25 15:55:00|24189.4|24174.4|24206.9|24191.9|24214.4|24199.4|24184.4|24169.4|188
1616688000000|2021-03-25 16:00:00|24204.4|24189.4|24209.4|24194.4|24229.4|24214.4|24199.4|24184.4|293
1616688300000|2021-03-25 16:05:00|24206.9|24191.9|24199.4|24184.4|24216.9|24201.9|24196.9|24181.9|118
1616688600000|2021-03-25 16:10:00|24204.4|24189.4|24189.4|24174.4|24209.4|24194.4|24189.4|24174.4|223
1616688900000|2021-03-25 16:15:00|24194.4|24179.4|24209.4|24194.4|24214.4|24199.4|24189.4|24174.4|248
1616689200000|2021-03-25 16:20:00|24214.4|24199.4|24204.4|24189.4|24214.4|24199.4|24194.4|24179.4|217
1616689500000|2021-03-25 16:25:00|24209.4|24194.4|24214.4|24199.4|24219.4|24204.4|24199.4|24184.4|480
1616689800000|2021-03-25 16:30:00|24219.4|24204.4|24229.4|24214.4|24229.4|24214.4|24209.4|24194.4|164
1616690100000|2021-03-25 16:35:00|24231.9|24216.9|24246.9|24231.9|24249.4|24234.4|24229.4|24214.4|188
1616690400000|2021-03-25 16:40:00|24249.4|24234.4|24259.4|24244.4|24264.4|24249.4|24244.4|24229.4|149
1616690700000|2021-03-25 16:45:00|24264.4|24249.4|24264.4|24249.4|24269.4|24254.4|24259.4|24244.4|61
1616691000000|2021-03-25 16:50:00|24266.9|24246.9|24266.9|24241.9|24271.9|24246.9|24256.9|24236.9|35
1616691300000|2021-03-25 16:55:00|24271.9|24246.9|24266.9|24246.9|24271.9|24251.9|24261.9|24241.9|465
1616691600000|2021-03-25 17:00:00|24261.9|24241.9|24261.9|24241.9|24266.9|24246.9|24251.9|24231.9|43
1616691900000|2021-03-25 17:05:00|24266.9|24246.9|24256.9|24236.9|24266.9|24246.9|24251.9|24231.9|21
1616692200000|2021-03-25 17:10:00|24261.9|24241.9|24271.9|24246.9|24271.9|24246.9|24256.9|24236.9|16
1616692500000|2021-03-25 17:15:00|24266.9|24251.9|24261.9|24241.9|24271.9|24251.9|24256.9|24236.9|31
1616692800000|2021-03-25 17:20:00|24266.9|24246.9|24261.9|24236.9|24266.9|24246.9|24251.9|24231.9|11
1616693100000|2021-03-25 17:25:00|24256.9|24241.9|24251.9|24226.9|24261.9|24241.9|24251.9|24226.9|8
1616693400000|2021-03-25 17:30:00|24256.9|24231.9|24251.9|24226.9|24261.9|24241.9|24246.9|24226.9|11
1616693700000|2021-03-25 17:35:00|24246.9|24231.9|24251.9|24226.9|24251.9|24231.9|24246.9|24221.9|16
1616694000000|2021-03-25 17:40:00|24256.9|24231.9|24261.9|24236.9|24261.9|24241.9|24251.9|24231.9|12
1616694300000|2021-03-25 17:45:00|24266.9|24241.9|24251.9|24231.9|24266.9|24246.9|24246.9|24226.9|33
1616694600000|2021-03-25 17:50:00|24256.9|24236.9|24256.9|24231.9|24261.9|24236.9|24246.9|24226.9|12
1616694900000|2021-03-25 17:55:00|24251.9|24236.9|24246.9|24226.9|24251.9|24236.9|24241.9|24221.9|5
1616695200000|2021-03-25 18:00:00|24251.9|24231.9|24241.9|24216.9|24251.9|24231.9|24236.9|24216.9|28
1616695500000|2021-03-25 18:05:00|24236.9|24221.9|24246.9|24221.9|24251.9|24231.9|24236.9|24221.9|11
1616695800000|2021-03-25 18:10:00|24241.9|24226.9|24246.9|24221.9|24251.9|24226.9|24236.9|24216.9|12
1616696100000|2021-03-25 18:15:00|24251.9|24226.9|24256.9|24231.9|24256.9|24231.9|24236.9|24216.9|6
1616696400000|2021-03-25 18:20:00|24251.9|24236.9|24251.9|24231.9|24256.9|24236.9|24251.9|24226.9|10
1616696700000|2021-03-25 18:25:00|24256.9|24236.9|24241.9|24216.9|24256.9|24236.9|24236.9|24216.9|11
1616697000000|2021-03-25 18:30:00|24246.9|24221.9|24246.9|24221.9|24246.9|24221.9|24246.9|24216.9|5
1616697300000|2021-03-25 18:35:00|24251.9|24226.9|24266.9|24246.9|24271.9|24246.9|24251.9|24226.9|16
1616697600000|2021-03-25 18:40:00|24271.9|24241.9|24286.9|24261.9|24286.9|24266.9|24271.9|24241.9|45
1616697900000|2021-03-25 18:45:00|24291.9|24266.9|24281.9|24261.9|24291.9|24271.9|24281.9|24261.9|54
1616698200000|2021-03-25 18:50:00|24286.9|24266.9|24296.9|24271.9|24296.9|24276.9|24276.9|24256.9|22
1616698500000|2021-03-25 18:55:00|24291.9|24266.9|24296.9|24276.9|24296.9|24276.9|24291.9|24266.9|7
1616698800000|2021-03-25 19:00:00|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24296.9|24276.9|15
1616699100000|2021-03-25 19:05:00||24276.9||24276.9||24276.9||24276.9|5
1616699400000|2021-03-25 19:10:00|24296.9|24281.9|24316.9|24296.9|24321.9|24301.9|24296.9|24276.9|30
1616699700000|2021-03-25 19:15:00|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24316.9|24296.9|5
1616700000000|2021-03-25 19:20:00|24326.9|24306.9|24326.9|24306.9|24331.9|24306.9|24316.9|24296.9|41
1616700300000|2021-03-25 19:25:00|24321.9|24301.9|24324.4|24309.4|24326.9|24309.4|24321.9|24301.9|15
1616700600000|2021-03-25 19:30:00|24326.9|24311.9|24334.4|24319.4|24334.4|24319.4|24321.9|24306.9|24
1616700900000|2021-03-25 19:35:00|24331.9|24316.9|24344.4|24329.4|24344.4|24329.4|24329.4|24314.4|21
1616701200000|2021-03-25 19:40:00|24346.9|24331.9|24344.4|24329.4|24354.4|24339.4|24344.4|24329.4|18
1616701500000|2021-03-25 19:45:00|24346.9|24331.9|24354.4|24339.4|24354.4|24339.4|24344.4|24329.4|14
1616701800000|2021-03-25 19:50:00|24359.4|24344.4|24359.4|24344.4|24364.4|24349.4|24354.4|24339.4|36
1616702100000|2021-03-25 19:55:00|24361.9|24346.9|24361.9|24346.9|24361.9|24346.9|24361.9|24346.9|41
1616702400000|2021-03-25 20:00:00|24364.4|24349.4|24379.4|24364.4|24384.4|24369.4|24364.4|24349.4|30
1616702700000|2021-03-25 20:05:00|24381.9|24366.9|24386.9|24371.9|24386.9|24371.9|24381.9|24366.9|5
1616703000000|2021-03-25 20:10:00|24384.4|24369.4|24379.4|24364.4|24386.9|24371.9|24379.4|24364.4|7
1616703300000|2021-03-25 20:15:00|24381.9|24366.9|24374.4|24359.4|24381.9|24366.9|24374.4|24359.4|3
1616703600000|2021-03-25 20:20:00|24371.9|24356.9|24369.4|24354.4|24371.9|24356.9|24369.4|24354.4|3
1616703900000|2021-03-25 20:25:00|24371.9|24356.9|24374.4|24359.4|24376.9|24361.9|24371.9|24356.9|10
1616704200000|2021-03-25 20:30:00|24371.9|24356.9|24396.9|24381.9|24399.4|24384.4|24369.4|24354.4|39
1616704500000|2021-03-25 20:35:00|24394.4|24379.4|24394.4|24379.4|24396.9|24381.9|24394.4|24379.4|3
1616704800000|2021-03-25 20:40:00|24396.9|24381.9|24401.9|24386.9|24404.4|24389.4|24394.4|24379.4|24
1616705100000|2021-03-25 20:45:00|24404.4|24389.4|24399.4|24384.4|24404.4|24389.4|24399.4|24384.4|3
1616705400000|2021-03-25 20:50:00|24396.9|24381.9|24381.9|24366.9|24396.9|24381.9|24371.9|24356.9|21
1616705700000|2021-03-25 20:55:00|24379.4|24364.4|24384.4|24369.4|24389.4|24374.4|24379.4|24364.4|4
1616706000000|2021-03-25 21:00:00|24412.8|24372.8|24411.2|24371.2|24412.8|24372.8|24411.2|24371.2|0
1616706300000|2021-03-25 21:05:00|24410.7|24370.7|24412.3|24372.3|24412.3|24372.3|24410.7|24370.7|0
1616706600000|2021-03-25 21:10:00|24411.7|24371.7|24410.2|24370.2|24411.7|24371.7|24410.2|24370.2|0
1616706900000|2021-03-25 21:15:00|24409.7|24369.7|24409.1|24369.1|24410.2|24370.2|24408.6|24368.6|0
1616707200000|2021-03-25 21:20:00|24408.6|24368.6|24409.1|24369.1|24409.1|24369.1|24408.6|24368.6|0
1616707500000|2021-03-25 21:25:00|24409.7|24369.7|24410.7|24370.7|24411.2|24371.2|24409.7|24369.7|0
1616708100000|2021-03-25 21:35:00|24411.2|24371.2|24411.2|24371.2|24411.2|24371.2|24411.2|24371.2|0
1616708400000|2021-03-25 21:40:00|24409.7|24369.7|24410.7|24370.7|24411.2|24371.2|24409.7|24369.7|0
1616708700000|2021-03-25 21:45:00|24411.2|24371.2|24410.2|24370.2|24411.2|24371.2|24409.1|24369.1|0
1616709000000|2021-03-25 21:50:00|24409.7|24369.7|24410.7|24370.7|24410.7|24370.7|24408.6|24368.6|0
1616709300000|2021-03-25 21:55:00|24411.2|24371.2|24411.7|24371.7|24412.3|24372.3|24410.7|24370.7|0
1616709600000|2021-03-25 22:00:00|24412.2|24372.2|24385.9|24345.9|24415.3|24375.3|24377.1|24337.1|0
1616709900000|2021-03-25 22:05:00|24386|24346|24387.1|24347.1|24388.3|24348.3|24382.7|24342.7|0
1616710200000|2021-03-25 22:10:00|24387.3|24347.3|24387.1|24347.1|24388.3|24348.3|24382.7|24342.7|0
1616710500000|2021-03-25 22:15:00|24386.8|24346.8|24382.7|24342.7|24387.1|24347.1|24382.7|24342.7|0
1616710800000|2021-03-25 22:20:00|24382.9|24342.9|24380|24340|24384|24344|24378.2|24338.2|0
1616711100000|2021-03-25 22:25:00|24379.7|24339.7|24389.7|24349.7|24392.2|24352.2|24376.9|24336.9|0
1616711400000|2021-03-25 22:30:00|24389.4|24349.4|24387.7|24347.7|24389.7|24349.7|24380.2|24340.2|0
1616711700000|2021-03-25 22:35:00|24387.6|24347.6|24394|24354|24395.3|24355.3|24384|24344|0
1616712000000|2021-03-25 22:40:00|24394.2|24354.2|24390.9|24350.9|24397.8|24357.8|24389.7|24349.7|0
1616712300000|2021-03-25 22:45:00|24391.2|24351.2|24390.9|24350.9|24395.3|24355.3|24387.1|24347.1|0
1616712600000|2021-03-25 22:50:00|24391.4|24351.4|24393|24353|24396.6|24356.6|24389.7|24349.7|0
1616712900000|2021-03-25 22:55:00|24394|24354|24392.2|24352.2|24399.1|24359.1|24389.7|24349.7|0
1616713200000|2021-03-25 23:00:00|24392.4|24352.4|24392.2|24352.2|24396.6|24356.6|24390.9|24350.9|0
1616713500000|2021-03-25 23:05:00|24392|24352|24412.9|24372.9|24416|24376|24390.9|24350.9|0
1616713800000|2021-03-25 23:10:00|24413.1|24373.1|24414.2|24374.2|24416|24376|24409.1|24369.1|0
1616714100000|2021-03-25 23:15:00|24414.4|24374.4|24421.1|24381.1|24421.1|24381.1|24414.2|24374.2|0
1616714400000|2021-03-25 23:20:00|24420.6|24380.6|24421.1|24381.1|24424.1|24384.1|24418.5|24378.5|0
1616714700000|2021-03-25 23:25:00|24421.3|24381.3|24426.9|24386.9|24431.1|24391.1|24421.3|24381.3|0
1616715000000|2021-03-25 23:30:00|24427.2|24387.2|24432.6|24392.6|24432.6|24392.6|24427.2|24387.2|0
1616715300000|2021-03-25 23:35:00|24432.8|24392.8|24429.5|24389.5|24433.8|24393.8|24429.5|24389.5|0
1616715600000|2021-03-25 23:40:00|24429.7|24389.7|24425.4|24385.4|24431.3|24391.3|24425.4|24385.4|0
1616715900000|2021-03-25 23:45:00|24425.3|24385.3|24418.5|24378.5|24425.4|24385.4|24417.9|24377.9|0
1616716200000|2021-03-25 23:50:00|24418.8|24378.8|24412.9|24372.9|24419.8|24379.8|24412.9|24372.9|0
1616716500000|2021-03-25 23:55:00|24413.1|24373.1|24411.6|24371.6|24419.8|24379.8|24410.4|24370.4|0
1616716800000|2021-03-26 00:00:00|24411.9|24371.9|24418.5|24378.5|24419.8|24379.8|24409.1|24369.1|0
1616717100000|2021-03-26 00:05:00|24418.3|24378.3|24433.6|24393.6|24435.3|24395.3|24413.5|24373.5|0
1616717400000|2021-03-26 00:10:00|24433.9|24393.9|24422.2|24382.2|24434.9|24394.9|24421.1|24381.1|0
1616717700000|2021-03-26 00:15:00|24422.4|24382.4|24403|24363|24425.9|24385.9|24400.2|24360.2|0
1616718000000|2021-03-26 00:20:00|24404.1|24364.1|24400.4|24360.4|24408.9|24368.9|24399.7|24359.7|0
1616718300000|2021-03-26 00:25:00|24400.3|24360.3|24393.8|24353.8|24400.4|24360.4|24388.1|24348.1|0
1616718600000|2021-03-26 00:30:00|24394|24354|24406.1|24366.1|24406.3|24366.3|24394|24354|0
1616718900000|2021-03-26 00:35:00|24405.9|24365.9|24393.5|24353.5|24406.1|24366.1|24393.5|24353.5|0
1616719200000|2021-03-26 00:40:00|24394.6|24354.6|24372.1|24332.1|24399.4|24359.4|24369.3|24329.3|0
1616719500000|2021-03-26 00:45:00|24373.2|24333.2|24375.7|24335.7|24381.3|24341.3|24369.6|24329.6|0
1616719800000|2021-03-26 00:50:00|24375.6|24335.6|24395.5|24355.5|24395.5|24355.5|24372.4|24332.4|0
1616720100000|2021-03-26 00:55:00|24395.4|24355.4|24401.3|24361.3|24401.6|24361.6|24395.1|24355.1|0
1616720400000|2021-03-26 01:00:00|24401.1|24361.1|24400.5|24360.5|24407.3|24367.3|24394.8|24354.8|0
1616720700000|2021-03-26 01:05:00|24398.4|24358.4|24400.5|24360.5|24400.7|24360.7|24394.6|24354.6|0
1616721000000|2021-03-26 01:10:00|24400.7|24360.7|24394.5|24354.5|24401|24361|24388.4|24348.4|0
1616721300000|2021-03-26 01:15:00|24394.6|24354.6|24406.3|24366.3|24412.2|24372.2|24394.6|24354.6|0
1616721600000|2021-03-26 01:20:00|24406.4|24366.4|24394.8|24354.8|24406.4|24366.4|24394.5|24354.5|0
1616721900000|2021-03-26 01:25:00|24394.6|24354.6|24394.9|24354.9|24395|24355|24385.8|24345.8|0
1616722200000|2021-03-26 01:30:00|24395|24355|24413.5|24373.5|24413.6|24373.6|24395|24355|0
1616722500000|2021-03-26 01:35:00|24413.6|24373.6|24420.6|24380.6|24426.5|24386.5|24413.6|24373.6|0
1616722800000|2021-03-26 01:40:00|24420.5|24380.5|24414.9|24374.9|24420.8|24380.8|24408.4|24368.4|0
1616723100000|2021-03-26 01:45:00|24415|24375|24396.6|24356.6|24420.6|24380.6|24396.5|24356.5|0
1616723400000|2021-03-26 01:50:00|24396.4|24356.4|24402.5|24362.5|24408.2|24368.2|24396.4|24356.4|0
1616723700000|2021-03-26 01:55:00|24402.6|24362.6|24426.7|24386.7|24427|24387|24402.6|24362.6|0
1616724000000|2021-03-26 02:00:00|24426.8|24386.8|24420.6|24380.6|24432.9|24392.9|24420.6|24380.6|0
1616724300000|2021-03-26 02:05:00|24420.8|24380.8|24426.7|24386.7|24427.1|24387.1|24420.3|24380.3|0
1616724600000|2021-03-26 02:10:00|24426.5|24386.5|24427|24387|24427.3|24387.3|24420.6|24380.6|0
1616724900000|2021-03-26 02:15:00|24427.1|24387.1|24421.2|24381.2|24427.5|24387.5|24420.8|24380.8|0
1616725200000|2021-03-26 02:20:00|24421.3|24381.3|24409.4|24369.4|24421.4|24381.4|24409.3|24369.3|0
1616725500000|2021-03-26 02:25:00|24411.6|24371.6|24414.7|24374.7|24415.2|24375.2|24408.2|24368.2|0
1616725800000|2021-03-26 02:30:00|24414.9|24374.9|24421|24381|24421.1|24381.1|24414.6|24374.6|0
1616726100000|2021-03-26 02:35:00|24420.9|24380.9|24420.9|24380.9|24427|24387|24414.9|24374.9|0
1616726400000|2021-03-26 02:40:00|24421|24381|24421.4|24381.4|24421.7|24381.7|24421|24381|0
1616726700000|2021-03-26 02:45:00|24421.5|24381.5|24422|24382|24427.6|24387.6|24421.4|24381.4|0
1616727000000|2021-03-26 02:50:00|24424.1|24384.1|24428.2|24388.2|24428.5|24388.5|24424.1|24384.1|0
1616727300000|2021-03-26 02:55:00|24428.3|24388.3|24428.1|24388.1|24428.4|24388.4|24427.9|24387.9|0
1616727600000|2021-03-26 03:00:00|24428.2|24388.2|24434.3|24394.3|24440.3|24400.3|24428.2|24388.2|0
1616727900000|2021-03-26 03:05:00|24434.4|24394.4|24440.5|24400.5|24440.6|24400.6|24434|24394|0
1616728200000|2021-03-26 03:10:00|24440.6|24400.6|24440.5|24400.5|24441|24401|24440.2|24400.2|0
1616728500000|2021-03-26 03:15:00|24440.3|24400.3|24446.2|24406.2|24446.3|24406.3|24440.3|24400.3|0
1616728800000|2021-03-26 03:20:00|24446.3|24406.3|24442.7|24402.7|24448.5|24408.5|24442.4|24402.4|0
1616729100000|2021-03-26 03:25:00|24442.9|24402.9|24442.7|24402.7|24449|24409|24442.6|24402.6|0
1616729400000|2021-03-26 03:30:00|24442.8|24402.8|24436.5|24396.5|24448.6|24408.6|24436.4|24396.4|0
1616729700000|2021-03-26 03:35:00|24436.4|24396.4|24437.3|24397.3|24442.9|24402.9|24436.4|24396.4|0
1616730000000|2021-03-26 03:40:00|24437.1|24397.1|24443.2|24403.2|24443.3|24403.3|24437|24397|0
1616730300000|2021-03-26 03:45:00|24443.3|24403.3|24436.8|24396.8|24443.3|24403.3|24431.1|24391.1|0
1616730600000|2021-03-26 03:50:00|24437|24397|24431.1|24391.1|24437|24397|24427.8|24387.8|0
1616730900000|2021-03-26 03:55:00|24430.9|24390.9|24431.1|24391.1|24436.8|24396.8|24430.8|24390.8|0
1616731200000|2021-03-26 04:00:00|24431|24391|24437.1|24397.1|24437.1|24397.1|24430.9|24390.9|0
1616731500000|2021-03-26 04:05:00|24437.3|24397.3|24443.2|24403.2|24443.5|24403.5|24437.3|24397.3|0
1616731800000|2021-03-26 04:10:00|24443|24403|24436.5|24396.5|24443|24403|24436.5|24396.5|0
1616732100000|2021-03-26 04:15:00|24436.3|24396.3|24434.9|24394.9|24438.2|24398.2|24434.9|24394.9|0
1616732400000|2021-03-26 04:20:00|24435|24395|24435.1|24395.1|24435.6|24395.6|24432.1|24392.1|0
1616732700000|2021-03-26 04:25:00|24435.2|24395.2|24441.2|24401.2|24441.2|24401.2|24435.1|24395.1|0
1616733000000|2021-03-26 04:30:00|24440.1|24400.1|24435.3|24395.3|24441.2|24401.2|24432.5|24392.5|0
1616733300000|2021-03-26 04:35:00|24435.1|24395.1|24429.7|24389.7|24435.3|24395.3|24429.3|24389.3|0
1616733600000|2021-03-26 04:40:00|24429.8|24389.8|24429.8|24389.8|24435.6|24395.6|24429.5|24389.5|0
1616733900000|2021-03-26 04:45:00|24430|24390|24435.6|24395.6|24435.6|24395.6|24429.7|24389.7|0
1616734200000|2021-03-26 04:50:00|24435.7|24395.7|24429.7|24389.7|24436|24396|24429.7|24389.7|0
1616734500000|2021-03-26 04:55:00|24429.8|24389.8|24435.9|24395.9|24435.9|24395.9|24429.8|24389.8|0
1616734800000|2021-03-26 05:00:00|24436|24396|24435.6|24395.6|24442.1|24402.1|24435.4|24395.4|0
1616735100000|2021-03-26 05:05:00|24435.7|24395.7|24436|24396|24436|24396|24429.5|24389.5|0
1616735400000|2021-03-26 05:10:00|24435.9|24395.9|24442.4|24402.4|24442.4|24402.4|24435.9|24395.9|0
1616735700000|2021-03-26 05:15:00|24442.5|24402.5|24442.3|24402.3|24442.5|24402.5|24442.1|24402.1|0
1616736000000|2021-03-26 05:20:00|24442.4|24402.4|24442.1|24402.1|24442.5|24402.5|24436.5|24396.5|0
1616736300000|2021-03-26 05:25:00|24442.2|24402.2|24442.1|24402.1|24442.4|24402.4|24436.2|24396.2|0
1616736600000|2021-03-26 05:30:00|24442.2|24402.2|24442.4|24402.4|24442.7|24402.7|24442.1|24402.1|0
1616736900000|2021-03-26 05:35:00|24442.5|24402.5|24443.2|24403.2|24448.9|24408.9|24442.4|24402.4|0
1616737200000|2021-03-26 05:40:00|24443|24403|24443|24403|24449.1|24409.1|24442.8|24402.8|0
1616737500000|2021-03-26 05:45:00|24442.9|24402.9|24443.2|24403.2|24443.2|24403.2|24437.3|24397.3|0
1616737800000|2021-03-26 05:50:00|24443|24403|24442.8|24402.8|24443.2|24403.2|24437.4|24397.4|0
1616738100000|2021-03-26 05:55:00|24442.9|24402.9|24455|24415|24460.9|24420.9|24442.8|24402.8|0
1616738400000|2021-03-26 06:00:00|24457.2|24417.2|24460.5|24420.5|24466.4|24426.4|24454.9|24414.9|0
1616738700000|2021-03-26 06:05:00|24460.6|24420.6|24462.7|24422.7|24466.7|24426.7|24460.6|24420.6|0
1616739000000|2021-03-26 06:10:00|24462.5|24422.5|24462.7|24422.7|24463.1|24423.1|24462.4|24422.4|0
1616739300000|2021-03-26 06:15:00|24462.5|24422.5|24455.5|24415.5|24462.7|24422.7|24452.4|24412.4|0
1616739600000|2021-03-26 06:20:00|24455.6|24415.6|24461.7|24421.7|24461.8|24421.8|24455.5|24415.5|0
1616739900000|2021-03-26 06:25:00|24461.8|24421.8|24461.2|24421.2|24467.6|24427.6|24461.2|24421.2|0
1616740200000|2021-03-26 06:30:00|24461.4|24421.4|24455.2|24415.2|24467.4|24427.4|24455.2|24415.2|0
1616740500000|2021-03-26 06:35:00|24455.3|24415.3|24454.6|24414.6|24461.2|24421.2|24454.5|24414.5|0
1616740800000|2021-03-26 06:40:00|24454.7|24414.7|24460.1|24420.1|24460.4|24420.4|24454.5|24414.5|0
1616741100000|2021-03-26 06:45:00|24460.3|24420.3|24459.8|24419.8|24460.4|24420.4|24459.8|24419.8|0
1616741400000|2021-03-26 06:50:00|24460|24420|24460|24420|24460.1|24420.1|24459.8|24419.8|0
1616741700000|2021-03-26 06:55:00|24459.8|24419.8|24454.3|24414.3|24460.1|24420.1|24448.7|24408.7|0
1616742000000|2021-03-26 07:00:00|24454.2|24414.2|24409.4|24394.4|24454.4|24414.4|24409.4|24394.4|42
1616742300000|2021-03-26 07:05:00|24411.9|24396.9|24411.9|24396.9|24424.4|24409.4|24409.4|24394.4|36
1616742600000|2021-03-26 07:10:00|24414.4|24399.4|24414.4|24399.4|24416.9|24401.9|24406.9|24391.9|16
1616742900000|2021-03-26 07:15:00|24419.4|24404.4|24416.9|24401.9|24419.4|24404.4|24411.9|24396.9|20
1616743200000|2021-03-26 07:20:00|24414.4|24399.4|24409.4|24394.4|24419.4|24404.4|24409.4|24394.4|32
1616743500000|2021-03-26 07:25:00|24411.9|24396.9|24399.4|24384.4|24414.4|24399.4|24399.4|24384.4|24
1616743800000|2021-03-26 07:30:00|24396.9|24381.9|24394.4|24379.4|24399.4|24384.4|24394.4|24379.4|15
1616744100000|2021-03-26 07:35:00|24391.9|24376.9|24389.4|24374.4|24394.4|24379.4|24389.4|24374.4|6
1616744400000|2021-03-26 07:40:00|24386.9|24371.9|24384.4|24369.4|24394.4|24379.4|24381.9|24366.9|23
1616744700000|2021-03-26 07:45:00|24381.9|24366.9|24384.4|24369.4|24384.4|24369.4|24374.4|24359.4|20
1616745000000|2021-03-26 07:50:00|24381.9|24366.9|24389.4|24374.4|24389.4|24374.4|24381.9|24366.9|15
1616745300000|2021-03-26 07:55:00|24386.9|24371.9|24376.9|24361.9|24399.4|24384.4|24376.9|24361.9|80
1616745600000|2021-03-26 08:00:00|24379.4|24364.4|24384.4|24369.4|24416.9|24401.9|24361.9|24346.9|768
1616745900000|2021-03-26 08:05:00|24386.9|24371.9|24406.9|24391.9|24424.4|24409.4|24384.4|24369.4|412
1616746200000|2021-03-26 08:10:00|24409.4|24394.4|24384.4|24369.4|24419.4|24404.4|24384.4|24369.4|338
1616746500000|2021-03-26 08:15:00|24386.9|24371.9|24376.9|24361.9|24409.4|24394.4|24374.4|24359.4|393
1616746800000|2021-03-26 08:20:00|24379.4|24364.4|24384.4|24369.4|24409.4|24394.4|24376.9|24361.9|210
1616747100000|2021-03-26 08:25:00|24386.9|24371.9|24374.4|24359.4|24399.4|24384.4|24369.4|24354.4|141
1616747400000|2021-03-26 08:30:00|24371.9|24356.9|24364.4|24349.4|24389.4|24374.4|24359.4|24344.4|190
1616747700000|2021-03-26 08:35:00|24361.9|24346.9|24339.4|24324.4|24369.4|24354.4|24339.4|24324.4|155
1616748000000|2021-03-26 08:40:00|24337.2|24322.2|24364.7|24349.7|24367.2|24352.2|24337.2|24322.2|135
1616748300000|2021-03-26 08:45:00|24367.2|24352.2|24372.2|24357.2|24372.2|24357.2|24357.2|24342.2|171
1616748600000|2021-03-26 08:50:00|24367.2|24352.2|24347.2|24332.2|24377.2|24362.2|24332.2|24317.2|201
1616748900000|2021-03-26 08:55:00|24349.7|24334.7|24342.2|24327.2|24352.2|24337.2|24327.2|24312.2|108
1616749200000|2021-03-26 09:00:00|24344.7|24329.7|24362.2|24347.2|24367.2|24352.2|24344.7|24329.7|99
1616749500000|2021-03-26 09:05:00|24357.2|24342.2|24327.2|24312.2|24362.2|24347.2|24327.2|24312.2|97
1616749800000|2021-03-26 09:10:00|24329.7|24314.7|24342.2|24327.2|24342.2|24327.2|24319.7|24304.7|102
1616750100000|2021-03-26 09:15:00|24339.7|24324.7|24337.2|24322.2|24342.2|24327.2|24327.2|24312.2|117
1616750400000|2021-03-26 09:20:00|24339.7|24324.7|24332.2|24317.2|24347.2|24332.2|24322.2|24307.2|102
1616750700000|2021-03-26 09:25:00|24334.7|24319.7|24332.2|24317.2|24337.2|24322.2|24327.2|24312.2|49
1616751000000|2021-03-26 09:30:00|24327.2|24312.2|24307.2|24292.2|24327.2|24312.2|24302.2|24287.2|198
1616751300000|2021-03-26 09:35:00|24304.7|24289.7|24297.2|24282.2|24307.2|24292.2|24292.2|24277.2|78
1616751600000|2021-03-26 09:40:00|24292.2|24277.2|24307.2|24292.2|24312.2|24297.2|24277.2|24262.2|170
1616751900000|2021-03-26 09:45:00|24309.7|24294.7|24307.2|24292.2|24312.2|24297.2|24294.7|24279.7|68
1616752200000|2021-03-26 09:50:00|24302.2|24287.2|24317.2|24302.2|24317.2|24302.2|24297.2|24282.2|49
1616752500000|2021-03-26 09:55:00|24319.7|24304.7|24307.2|24292.2|24327.2|24312.2|24307.2|24292.2|52
1616752800000|2021-03-26 10:00:00|24304.7|24289.7|24299.7|24284.7|24317.2|24302.2|24297.2|24282.2|78
1616753100000|2021-03-26 10:05:00|24297.2|24282.2|24302.2|24287.2|24302.2|24287.2|24287.2|24272.2|82
1616753400000|2021-03-26 10:10:00|24304.7|24289.7|24292.2|24277.2|24312.2|24297.2|24292.2|24277.2|54
1616753700000|2021-03-26 10:15:00|24287.2|24272.2|24292.2|24277.2|24297.2|24282.2|24282.2|24267.2|80
1616754000000|2021-03-26 10:20:00|24294.7|24279.7|24292.2|24277.2|24302.2|24287.2|24284.7|24269.7|39
1616754300000|2021-03-26 10:25:00|24297.2|24282.2|24292.2|24277.2|24307.2|24292.2|24289.7|24274.7|38
1616754600000|2021-03-26 10:30:00|24289.7|24274.7|24287.2|24272.2|24297.2|24282.2|24282.2|24267.2|48
1616754900000|2021-03-26 10:35:00|24289.7|24274.7|24282.2|24267.2|24292.2|24277.2|24272.2|24257.2|79
1616755200000|2021-03-26 10:40:00|24279.7|24264.7|24282.2|24267.2|24282.2|24267.2|24272.2|24257.2|62
1616755500000|2021-03-26 10:45:00|24279.7|24264.7|24302.2|24287.2|24302.2|24287.2|24277.2|24262.2|92
1616755800000|2021-03-26 10:50:00|24304.7|24289.7|24342.2|24327.2|24347.2|24332.2|24302.2|24287.2|159
1616756100000|2021-03-26 10:55:00|24344.7|24329.7|24337.2|24322.2|24344.7|24329.7|24327.2|24312.2|68
1616756400000|2021-03-26 11:00:00|24339.7|24324.7|24337.2|24322.2|24352.2|24337.2|24332.2|24317.2|61
1616756700000|2021-03-26 11:05:00|24334.7|24319.7|24337.2|24322.2|24352.2|24337.2|24327.2|24312.2|69
1616757000000|2021-03-26 11:10:00|24339.7|24324.7|24327.2|24312.2|24342.2|24327.2|24324.7|24309.7|42
1616757300000|2021-03-26 11:15:00|24329.7|24314.7|24324.7|24309.7|24337.2|24322.2|24322.2|24307.2|80
1616757600000|2021-03-26 11:20:00|24327.2|24312.2|24307.2|24292.2|24327.2|24312.2|24302.2|24287.2|58
1616757900000|2021-03-26 11:25:00|24309.7|24294.7|24297.2|24282.2|24312.2|24297.2|24297.2|24282.2|71
1616758200000|2021-03-26 11:30:00|24292.2|24277.2|24309.7|24294.7|24312.2|24297.2|24287.2|24272.2|43
1616758500000|2021-03-26 11:35:00|24312.2|24297.2|24317.2|24302.2|24317.2|24302.2|24307.2|24292.2|17
1616758800000|2021-03-26 11:40:00|24314.7|24299.7|24327.2|24312.2|24327.2|24312.2|24312.2|24297.2|24
1616759100000|2021-03-26 11:45:00|24332.2|24317.2|24322.2|24307.2|24332.2|24317.2|24319.7|24304.7|25
1616759400000|2021-03-26 11:50:00|24319.7|24304.7|24327.2|24312.2|24327.2|24312.2|24307.2|24292.2|67
1616759700000|2021-03-26 11:55:00|24332.2|24317.2|24342.2|24327.2|24347.2|24332.2|24332.2|24317.2|89
1616760000000|2021-03-26 12:00:00|24344.7|24329.7|24327.2|24312.2|24344.7|24329.7|24322.2|24307.2|51
1616760300000|2021-03-26 12:05:00|24322.2|24307.2|24337.2|24322.2|24337.2|24322.2|24322.2|24307.2|21
1616760600000|2021-03-26 12:10:00|24334.7|24319.7|24322.2|24307.2|24337.2|24322.2|24322.2|24307.2|56
1616760900000|2021-03-26 12:15:00|24324.7|24309.7|24317.2|24302.2|24327.2|24312.2|24312.2|24297.2|22
1616761200000|2021-03-26 12:20:00|24314.7|24299.7|24307.2|24292.2|24317.2|24302.2|24307.2|24292.2|20
1616761500000|2021-03-26 12:25:00|24309.7|24294.7|24297.2|24282.2|24312.2|24297.2|24297.2|24282.2|48
1616761800000|2021-03-26 12:30:00|24292.2|24277.2|24292.2|24277.2|24299.7|24284.7|24287.2|24272.2|56
1616762100000|2021-03-26 12:35:00|24287.2|24272.2|24297.2|24282.2|24297.2|24282.2|24287.2|24272.2|46
1616762400000|2021-03-26 12:40:00|24298.7|24283.7|24313.7|24298.7|24318.7|24303.7|24296.2|24281.2|56
1616762700000|2021-03-26 12:45:00|24308.7|24293.7|24313.7|24298.7|24323.7|24308.7|24308.7|24293.7|35
1616763000000|2021-03-26 12:50:00|24308.7|24293.7|24298.7|24283.7|24313.7|24298.7|24298.7|24283.7|47
1616763300000|2021-03-26 12:55:00|24303.7|24288.7|24308.7|24293.7|24308.7|24293.7|24298.7|24283.7|48
1616763600000|2021-03-26 13:00:00|24306.2|24291.2|24308.7|24293.7|24323.7|24308.7|24303.7|24288.7|50
1616763900000|2021-03-26 13:05:00|24306.2|24291.2|24313.7|24298.7|24316.2|24301.2|24298.7|24283.7|47
1616764200000|2021-03-26 13:10:00|24308.7|24293.7|24323.7|24308.7|24333.7|24318.7|24308.7|24293.7|61
1616764500000|2021-03-26 13:15:00|24318.7|24303.7|24313.7|24298.7|24323.7|24308.7|24313.7|24298.7|56
1616764800000|2021-03-26 13:20:00|24318.7|24303.7|24328.7|24313.7|24328.7|24313.7|24313.7|24298.7|43
1616765100000|2021-03-26 13:25:00|24333.7|24318.7|24353.7|24338.7|24353.7|24338.7|24333.7|24318.7|125
1616765400000|2021-03-26 13:30:00|24358.7|24343.7|24358.7|24343.7|24368.7|24353.7|24353.7|24338.7|166
1616765700000|2021-03-26 13:35:00|24363.7|24348.7|24373.7|24358.7|24378.7|24363.7|24353.7|24338.7|116
1616766000000|2021-03-26 13:40:00|24378.7|24363.7|24383.7|24368.7|24383.7|24368.7|24373.7|24358.7|104
1616766300000|2021-03-26 13:45:00|24388.7|24373.7|24393.7|24378.7|24393.7|24378.7|24383.7|24368.7|105
1616766600000|2021-03-26 13:50:00|24388.7|24373.7|24363.7|24348.7|24393.7|24378.7|24353.7|24338.7|187
1616766900000|2021-03-26 13:55:00|24368.7|24353.7|24383.7|24368.7|24383.7|24368.7|24366.2|24351.2|52
1616767200000|2021-03-26 14:00:00|24388.7|24373.7|24388.7|24373.7|24398.7|24383.7|24383.7|24368.7|113
1616767500000|2021-03-26 14:05:00|24386.2|24371.2|24363.7|24348.7|24388.7|24373.7|24363.7|24348.7|100
1616767800000|2021-03-26 14:10:00|24366.2|24351.2|24403.7|24388.7|24403.7|24388.7|24366.2|24351.2|294
1616768100000|2021-03-26 14:15:00|24408.7|24393.7|24398.7|24383.7|24408.7|24393.7|24393.7|24378.7|118
1616768400000|2021-03-26 14:20:00|24401.2|24386.2|24416.2|24401.2|24418.7|24403.7|24393.7|24378.7|201
1616768700000|2021-03-26 14:25:00|24413.7|24398.7|24433.7|24418.7|24433.7|24418.7|24413.7|24398.7|210
1616769000000|2021-03-26 14:30:00|24436.2|24421.2|24428.7|24413.7|24438.7|24423.7|24423.7|24408.7|192
1616769300000|2021-03-26 14:35:00|24433.7|24418.7|24418.7|24403.7|24433.7|24418.7|24413.7|24398.7|193
1616769600000|2021-03-26 14:40:00|24423.7|24408.7|24423.7|24408.7|24428.7|24413.7|24418.7|24403.7|122
1616769900000|2021-03-26 14:45:00|24428.7|24413.7|24393.7|24378.7|24428.7|24413.7|24393.7|24378.7|136
1616770200000|2021-03-26 14:50:00|24396.2|24381.2|24378.7|24363.7|24403.7|24388.7|24373.7|24358.7|124
1616770500000|2021-03-26 14:55:00|24376.2|24361.2|24393.7|24378.7|24393.7|24378.7|24368.7|24353.7|95
1616770800000|2021-03-26 15:00:00|24398.7|24383.7|24403.7|24388.7|24408.7|24393.7|24386.2|24371.2|181
1616771100000|2021-03-26 15:05:00|24406.2|24391.2|24398.7|24383.7|24408.7|24393.7|24398.7|24383.7|90
1616771400000|2021-03-26 15:10:00|24396.1|24381.1|24371.1|24356.1|24396.1|24381.1|24371.1|24356.1|107
1616771700000|2021-03-26 15:15:00|24376.1|24361.1|24376.1|24361.1|24378.6|24363.6|24366.1|24351.1|190
1616772000000|2021-03-26 15:20:00|24373.6|24358.6|24361.1|24346.1|24376.1|24361.1|24356.1|24341.1|101
1616772300000|2021-03-26 15:25:00|24366.1|24351.1|24381.1|24366.1|24381.1|24366.1|24361.1|24346.1|96
1616772600000|2021-03-26 15:30:00|24378.6|24363.6|24386.1|24371.1|24391.1|24376.1|24368.6|24353.6|87
1616772900000|2021-03-26 15:35:00|24391.1|24376.1|24376.1|24361.1|24391.1|24376.1|24371.1|24356.1|166
1616773200000|2021-03-26 15:40:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24376.1|24361.1|60
1616773500000|2021-03-26 15:45:00|24386.1|24371.1|24386.1|24371.1|24386.1|24371.1|24376.1|24361.1|150
1616773800000|2021-03-26 15:50:00|24391.1|24376.1|24371.1|24356.1|24391.1|24376.1|24368.6|24353.6|93
1616774100000|2021-03-26 15:55:00|24376.1|24361.1|24381.1|24366.1|24386.1|24371.1|24371.1|24356.1|134
1616774400000|2021-03-26 16:00:00|24383.6|24368.6|24386.1|24371.1|24391.1|24376.1|24376.1|24361.1|101
1616774700000|2021-03-26 16:05:00|24381.1|24366.1|24376.1|24361.1|24381.1|24366.1|24366.1|24351.1|125
1616775000000|2021-03-26 16:10:00|24371.1|24356.1|24376.1|24361.1|24376.1|24361.1|24371.1|24356.1|90
1616775300000|2021-03-26 16:15:00|24373.6|24358.6|24376.1|24361.1|24381.1|24366.1|24371.1|24356.1|127
1616775600000|2021-03-26 16:20:00|24381.1|24366.1|24371.1|24356.1|24381.1|24366.1|24371.1|24356.1|142
1616775900000|2021-03-26 16:25:00|24373.6|24358.6|24391.1|24376.1|24391.1|24376.1|24371.1|24356.1|335
1616776200000|2021-03-26 16:30:00|24393.6|24378.6|24401.1|24386.1|24411.1|24396.1|24391.1|24376.1|303
1616776500000|2021-03-26 16:35:00|24403.6|24388.6|24418.6|24403.6|24421.1|24406.1|24401.1|24386.1|200
1616776800000|2021-03-26 16:40:00|24416.1|24401.1|24421.1|24406.1|24421.1|24406.1|24416.1|24401.1|26
1616777100000|2021-03-26 16:45:00|24426.1|24411.1|24421.1|24406.1|24426.1|24411.1|24421.1|24406.1|35
1616777400000|2021-03-26 16:50:00|24423.6|24403.6|24418.6|24398.6|24423.6|24403.6|24418.6|24398.6|80
1616777700000|2021-03-26 16:55:00|24413.6|24393.6|24413.6|24393.6|24418.6|24393.6|24413.6|24388.6|54
1616778000000|2021-03-26 17:00:00|24418.6|24398.6|24418.6|24398.6|24418.6|24398.6|24418.6|24393.6|4
1616778300000|2021-03-26 17:05:00|24413.6|24393.6|24418.6|24398.6|24418.6|24398.6|24413.6|24393.6|5
1616778600000|2021-03-26 17:10:00|24413.6|24393.6|24408.6|24383.6|24413.6|24393.6|24403.6|24383.6|25
1616778900000|2021-03-26 17:15:00|24403.6|24388.6|24413.6|24388.6|24413.6|24388.6|24403.6|24383.6|15
1616779200000|2021-03-26 17:20:00|24408.6|24393.6|24418.6|24398.6|24418.6|24398.6|24408.6|24388.6|13
1616779500000|2021-03-26 17:25:00|24413.6|24393.6|24413.6|24388.6|24418.6|24398.6|24413.6|24388.6|13
1616779800000|2021-03-26 17:30:00|24418.6|24393.6|24418.6|24398.6|24418.6|24398.6|24418.6|24393.6|20
1616780100000|2021-03-26 17:35:00|24413.6|24393.6|24408.6|24388.6|24418.6|24398.6|24408.6|24388.6|58
1616780400000|2021-03-26 17:40:00|24403.6|24383.6|24408.6|24383.6|24408.6|24388.6|24403.6|24383.6|21
1616780700000|2021-03-26 17:45:00|24403.6|24378.6|24388.6|24363.6|24403.6|24383.6|24383.6|24363.6|36
1616781000000|2021-03-26 17:50:00|24383.6|24358.6|24393.6|24368.6|24393.6|24373.6|24378.6|24358.6|37
1616781300000|2021-03-26 17:55:00|24388.6|24373.6|24398.6|24373.6|24398.6|24373.6|24388.6|24368.6|1
1616781600000|2021-03-26 18:00:00|24393.6|24378.6|24398.6|24373.6|24403.6|24383.6|24393.6|24368.6|7
1616781900000|2021-03-26 18:05:00|24393.6|24378.6|24378.6|24358.6|24398.6|24378.6|24378.6|24358.6|12
1616782200000|2021-03-26 18:10:00|24373.6|24353.6|24363.6|24343.6|24373.6|24353.6|24358.6|24338.6|35
1616782500000|2021-03-26 18:15:00|24358.6|24338.6|24363.6|24343.6|24363.6|24343.6|24353.6|24333.6|15
1616782800000|2021-03-26 18:20:00|24368.6|24338.6|24393.6|24373.6|24398.6|24373.6|24368.6|24338.6|36
1616783100000|2021-03-26 18:25:00|24398.6|24378.6|24413.6|24388.6|24413.6|24388.6|24398.6|24378.6|31
1616783400000|2021-03-26 18:30:00|24408.6|24383.6|24408.6|24388.6|24413.6|24388.6|24398.6|24378.6|7
1616783700000|2021-03-26 18:35:00|24403.6|24383.6|24403.6|24378.6|24413.6|24388.6|24398.6|24378.6|10
1616784000000|2021-03-26 18:40:00|24398.6|24373.6|24398.6|24373.6|24403.6|24378.6|24393.6|24373.6|3
1616784300000|2021-03-26 18:45:00|24403.6|24378.6|24368.6|24343.6|24403.6|24378.6|24363.6|24343.6|55
1616784600000|2021-03-26 18:50:00|24363.6|24338.6|24398.6|24373.6|24398.6|24373.6|24363.6|24338.6|20
1616784900000|2021-03-26 18:55:00|24393.6|24368.6|24408.6|24388.6|24408.6|24388.6|24388.6|24363.6|13
1616785200000|2021-03-26 19:00:00|24403.6|24383.6|24418.6|24398.6|24418.6|24398.6|24403.6|24383.6|4
1616785500000|2021-03-26 19:05:00|24423.6|24393.6|24403.6|24383.6|24423.6|24403.6|24403.6|24383.6|34
1616785800000|2021-03-26 19:10:00|24408.6|24388.6|24418.6|24393.6|24423.6|24403.6|24403.6|24383.6|24
1616786100000|2021-03-26 19:15:00|24413.6|24398.6|24423.6|24403.6|24423.6|24403.6|24413.6|24393.6|16
1616786400000|2021-03-26 19:20:00|24428.6|24408.6|24428.6|24403.6|24433.6|24413.6|24428.6|24403.6|12
1616786700000|2021-03-26 19:25:00|24423.6|24408.6|24428.6|24413.6|24433.6|24413.6|24423.6|24403.6|17
1616787000000|2021-03-26 19:30:00|24426.1|24411.1|24438.6|24423.6|24441.1|24426.1|24426.1|24411.1|16
1616787300000|2021-03-26 19:35:00|24436.1|24421.1|24453.6|24438.6|24461.1|24446.1|24436.1|24421.1|41
1616787600000|2021-03-26 19:40:00|24456.1|24441.1|24461.1|24446.1|24461.1|24446.1|24456.1|24441.1|12
1616787900000|2021-03-26 19:45:00|24458.6|24443.6|24466.1|24451.1|24466.1|24451.1|24453.6|24438.6|13
1616788200000|2021-03-26 19:50:00|24463.6|24448.6|24496.1|24481.1|24496.1|24481.1|24463.6|24448.6|52
1616788500000|2021-03-26 19:55:00|24498.6|24483.6|24526.1|24511.1|24526.1|24511.1|24496.1|24481.1|45
1616788800000|2021-03-26 20:00:00|24523.6|24508.6|24531.1|24516.1|24531.1|24516.1|24516.1|24501.1|29
1616789100000|2021-03-26 20:05:00|24528.6|24513.6|24526.1|24511.1|24531.1|24516.1|24526.1|24511.1|4
1616789400000|2021-03-26 20:10:00|24528.6|24513.6|24543.6|24528.6|24543.6|24528.6|24528.6|24513.6|13
1616789700000|2021-03-26 20:15:00|24541.1|24526.1|24543.6|24528.6|24546.1|24531.1|24541.1|24526.1|5
1616790000000|2021-03-26 20:20:00|24541.1|24526.1|24538.6|24523.6|24541.1|24526.1|24538.6|24523.6|6
1616790300000|2021-03-26 20:25:00|24536.1|24521.1|24533.6|24518.6|24536.1|24521.1|24531.1|24516.1|9
1616790600000|2021-03-26 20:30:00|24531.1|24516.1|24533.6|24518.6|24536.1|24521.1|24531.1|24516.1|2
1616790900000|2021-03-26 20:35:00|24531.1|24516.1|24531.1|24516.1|24533.6|24518.6|24528.6|24513.6|8
1616791200000|2021-03-26 20:40:00|24533.6|24518.6|24536.1|24521.1|24536.1|24521.1|24533.6|24518.6|5
1616791500000|2021-03-26 20:45:00|24538.6|24523.6|24541.1|24526.1|24543.6|24528.6|24536.1|24521.1|20
1616791800000|2021-03-26 20:50:00|24538.6|24523.6|24533.6|24518.6|24538.6|24523.6|24531.1|24516.1|11
1616792100000|2021-03-26 20:55:00|24536.1|24521.1|24546.1|24531.1|24546.1|24531.1|24531.1|24516.1|17
1616968800000|2021-03-28 22:00:00|24550.2|24510.2|24530.8|24490.8|24550.5|24510.5|24530.8|24490.8|0
1616969100000|2021-03-28 22:05:00|24531|24491|24536.4|24496.4|24537.7|24497.7|24526.5|24486.5|0
1616969400000|2021-03-28 22:10:00|24536.3|24496.3|24538.1|24498.1|24544.6|24504.6|24531.5|24491.5|0
1616969700000|2021-03-28 22:15:00|24538|24498|24528.7|24488.7|24538.1|24498.1|24524.4|24484.4|0
1616970000000|2021-03-28 22:20:00|24528.5|24488.5|24523.1|24483.1|24528.5|24488.5|24517.5|24477.5|0
1616970300000|2021-03-28 22:25:00|24523.3|24483.3|24531.9|24491.9|24533.8|24493.8|24523.3|24483.3|0
1616970600000|2021-03-28 22:30:00|24531.7|24491.7|24530|24490|24534.4|24494.4|24528.7|24488.7|0
1616970900000|2021-03-28 22:35:00|24530.2|24490.2|24523.1|24483.1|24531.2|24491.2|24520.5|24480.5|0
1616971200000|2021-03-28 22:40:00|24523.2|24483.2|24539.4|24499.4|24540.6|24500.6|24523.2|24483.2|0
1616971500000|2021-03-28 22:45:00|24539.6|24499.6|24537.3|24497.3|24545.4|24505.4|24535.5|24495.5|0
1616971800000|2021-03-28 22:50:00|24537|24497|24537.3|24497.3|24538.5|24498.5|24529.1|24489.1|0
1616972100000|2021-03-28 22:55:00|24537.5|24497.5|24530|24490|24538.5|24498.5|24528.7|24488.7|0
1616972400000|2021-03-28 23:00:00|24530.2|24490.2|24525.7|24485.7|24533.8|24493.8|24524.4|24484.4|0
1616972700000|2021-03-28 23:05:00|24525.8|24485.8|24521.9|24481.9|24526.9|24486.9|24520.1|24480.1|0
1616973000000|2021-03-28 23:10:00|24521.6|24481.6|24518.8|24478.8|24521.6|24481.6|24515|24475|0
1616973300000|2021-03-28 23:15:00|24518.7|24478.7|24519.4|24479.4|24526.9|24486.9|24517.5|24477.5|0
1616973600000|2021-03-28 23:20:00|24519.5|24479.5|24516.4|24476.4|24520.3|24480.3|24516.4|24476.4|0
1616973900000|2021-03-28 23:25:00|24516.2|24476.2|24507|24467|24519|24479|24507|24467|0
1616974200000|2021-03-28 23:30:00|24507.3|24467.3|24512.1|24472.1|24512.1|24472.1|24504|24464|0
1616974500000|2021-03-28 23:35:00|24511.9|24471.9|24509.6|24469.6|24513.4|24473.4|24507|24467|0
1616974800000|2021-03-28 23:40:00|24509.5|24469.5|24507|24467|24510.8|24470.8|24507|24467|0
1616975100000|2021-03-28 23:45:00|24506.9|24466.9|24502.7|24462.7|24508.3|24468.3|24501.4|24461.4|0
1616975400000|2021-03-28 23:50:00|24502.5|24462.5|24509.6|24469.6|24509.6|24469.6|24501.4|24461.4|0
1616975700000|2021-03-28 23:55:00|24509.5|24469.5|24500.2|24460.2|24510.8|24470.8|24500.2|24460.2|0
1616976000000|2021-03-29 00:00:00|24500.3|24460.3|24496.4|24456.4|24505.2|24465.2|24490.2|24450.2|0
1616976300000|2021-03-29 00:05:00|24496.3|24456.3|24489.1|24449.1|24497|24457|24487.8|24447.8|0
1616976600000|2021-03-29 00:10:00|24489.2|24449.2|24492.8|24452.8|24492.8|24452.8|24480.9|24440.9|0
1616976900000|2021-03-29 00:15:00|24492.6|24452.6|24467.4|24427.4|24500.9|24460.9|24449.8|24409.8|0
1616977200000|2021-03-29 00:20:00|24467.3|24427.3|24463.9|24423.9|24479.5|24439.5|24461.1|24421.1|0
1616977500000|2021-03-29 00:25:00|24464.9|24424.9|24458.3|24418.3|24466.8|24426.8|24454.6|24414.6|0
1616977800000|2021-03-29 00:30:00|24457.3|24417.3|24466.6|24426.6|24466.8|24426.8|24454.6|24414.6|0
1616978100000|2021-03-29 00:35:00|24466.8|24426.8|24466.2|24426.2|24472.7|24432.7|24465.9|24425.9|0
1616978400000|2021-03-29 00:40:00|24466|24426|24460|24420|24466.3|24426.3|24459.5|24419.5|0
1616978700000|2021-03-29 00:45:00|24459.8|24419.8|24460|24420|24466|24426|24454|24414|0
1616979000000|2021-03-29 00:50:00|24459.9|24419.9|24448.5|24408.5|24460|24420|24441.9|24401.9|0
1616979300000|2021-03-29 00:55:00|24448.6|24408.6|24454.3|24414.3|24454.7|24414.7|24448.3|24408.3|0
1616979600000|2021-03-29 01:00:00|24454.2|24414.2|24455|24415|24455.4|24415.4|24442.4|24402.4|0
1616979900000|2021-03-29 01:05:00|24455.1|24415.1|24448.5|24408.5|24455.3|24415.3|24442.1|24402.1|0
1616980200000|2021-03-29 01:10:00|24446.4|24406.4|24441.8|24401.8|24454.3|24414.3|24441.8|24401.8|0
1616980500000|2021-03-29 01:15:00|24441.5|24401.5|24441.7|24401.7|24444.9|24404.9|24429.6|24389.6|0
1616980800000|2021-03-29 01:20:00|24441.8|24401.8|24436|24396|24442|24402|24429.8|24389.8|0
1616981100000|2021-03-29 01:25:00|24435.9|24395.9|24439.2|24399.2|24442.4|24402.4|24435.9|24395.9|0
1616981400000|2021-03-29 01:30:00|24442|24402|24436.7|24396.7|24442.4|24402.4|24430.4|24390.4|0
1616981700000|2021-03-29 01:35:00|24436.6|24396.6|24418.6|24378.6|24436.6|24396.6|24418.5|24378.5|0
1616982000000|2021-03-29 01:40:00|24418.5|24378.5|24437.2|24397.2|24437.2|24397.2|24418.3|24378.3|0
1616982300000|2021-03-29 01:45:00|24437.1|24397.1|24448.9|24408.9|24449.1|24409.1|24431.2|24391.2|0
1616982600000|2021-03-29 01:50:00|24449|24409|24437.2|24397.2|24449.4|24409.4|24437|24397|0
1616982900000|2021-03-29 01:55:00|24437.3|24397.3|24448.9|24408.9|24448.9|24408.9|24437.2|24397.2|0
1616983200000|2021-03-29 02:00:00|24448.8|24408.8|24455|24415|24455|24415|24436.7|24396.7|0
1616983500000|2021-03-29 02:05:00|24454.9|24414.9|24473.5|24433.5|24473.5|24433.5|24448.9|24408.9|0
1616983800000|2021-03-29 02:10:00|24473.4|24433.4|24467.6|24427.6|24479.1|24439.1|24467.1|24427.1|0
1616984100000|2021-03-29 02:15:00|24467.7|24427.7|24461.1|24421.1|24467.9|24427.9|24461.1|24421.1|0
1616984400000|2021-03-29 02:20:00|24461.3|24421.3|24467.3|24427.3|24473.2|24433.2|24461.3|24421.3|0
1616984700000|2021-03-29 02:25:00|24469.4|24429.4|24461.3|24421.3|24473.2|24433.2|24461.1|24421.1|0
1616985000000|2021-03-29 02:30:00|24461.4|24421.4|24458.2|24418.2|24467.5|24427.5|24455.1|24415.1|0
1616985300000|2021-03-29 02:35:00|24459.2|24419.2|24461|24421|24461|24421|24454.6|24414.6|0
1616985600000|2021-03-29 02:40:00|24461.1|24421.1|24467.3|24427.3|24467.5|24427.5|24458|24418|0
1616985900000|2021-03-29 02:45:00|24467.2|24427.2|24461.1|24421.1|24467.6|24427.6|24455.2|24415.2|0
1616986200000|2021-03-29 02:50:00|24461.4|24421.4|24454.6|24414.6|24461.4|24421.4|24454.6|24414.6|0
1616986500000|2021-03-29 02:55:00|24454.5|24414.5|24455.1|24415.1|24455.1|24415.1|24448.5|24408.5|0
1616986800000|2021-03-29 03:00:00|24455.2|24415.2|24449.1|24409.1|24455.2|24415.2|24448.6|24408.6|0
1616987100000|2021-03-29 03:05:00|24449|24409|24448.8|24408.8|24449.4|24409.4|24448.8|24408.8|0
1616987400000|2021-03-29 03:10:00|24448.9|24408.9|24430.5|24390.5|24454.8|24414.8|24430.5|24390.5|0
1616987700000|2021-03-29 03:15:00|24430.7|24390.7|24442.3|24402.3|24442.9|24402.9|24430.7|24390.7|0
1616988000000|2021-03-29 03:20:00|24442.2|24402.2|24442.3|24402.3|24448.5|24408.5|24442|24402|0
1616988300000|2021-03-29 03:25:00|24442.4|24402.4|24448.8|24408.8|24448.9|24408.9|24442.3|24402.3|0
1616988600000|2021-03-29 03:30:00|24448.7|24408.7|24445.7|24405.7|24448.8|24408.8|24436.7|24396.7|0
1616988900000|2021-03-29 03:35:00|24444.6|24404.6|24443|24403|24448.6|24408.6|24442.7|24402.7|0
1616989200000|2021-03-29 03:40:00|24444.1|24404.1|24454.9|24414.9|24454.9|24414.9|24444.1|24404.1|0
1616989500000|2021-03-29 03:45:00|24455.1|24415.1|24449.2|24409.2|24455.4|24415.4|24448.9|24408.9|0
1616989800000|2021-03-29 03:50:00|24449.1|24409.1|24461.3|24421.3|24467.2|24427.2|24449.1|24409.1|0
1616990100000|2021-03-29 03:55:00|24461.4|24421.4|24467|24427|24467.2|24427.2|24455.1|24415.1|0
1616990400000|2021-03-29 04:00:00|24464.9|24424.9|24461.4|24421.4|24467.5|24427.5|24461.1|24421.1|0
1616990700000|2021-03-29 04:05:00|24461.6|24421.6|24448.5|24408.5|24467.3|24427.3|24441.8|24401.8|0
1616991000000|2021-03-29 04:10:00|24448.6|24408.6|24448.9|24408.9|24451.9|24411.9|24448.3|24408.3|0
1616991300000|2021-03-29 04:15:00|24448.8|24408.8|24443.5|24403.5|24449.2|24409.2|24443|24403|0
1616991600000|2021-03-29 04:20:00|24443.6|24403.6|24442.9|24402.9|24443.8|24403.8|24436.7|24396.7|0
1616991900000|2021-03-29 04:25:00|24443|24403|24437.1|24397.1|24443.3|24403.3|24436.7|24396.7|0
1616992200000|2021-03-29 04:30:00|24437|24397|24448.6|24408.6|24448.8|24408.8|24430.3|24390.3|0
1616992500000|2021-03-29 04:35:00|24448.7|24408.7|24443.2|24403.2|24448.8|24408.8|24442.3|24402.3|0
1616992800000|2021-03-29 04:40:00|24443.1|24403.1|24442.9|24402.9|24443.2|24403.2|24442.6|24402.6|0
1616993100000|2021-03-29 04:45:00|24442.8|24402.8|24448.8|24408.8|24448.9|24408.9|24442.3|24402.3|0
1616993400000|2021-03-29 04:50:00|24448.7|24408.7|24448.8|24408.8|24448.8|24408.8|24442.6|24402.6|0
1616993700000|2021-03-29 04:55:00|24448.9|24408.9|24448.6|24408.6|24448.9|24408.9|24445.7|24405.7|0
1616994000000|2021-03-29 05:00:00|24448.5|24408.5|24430.8|24390.8|24448.9|24408.9|24430.3|24390.3|0
1616994300000|2021-03-29 05:05:00|24431|24391|24417.4|24377.4|24436.4|24396.4|24411.6|24371.6|0
1616994600000|2021-03-29 05:10:00|24417.5|24377.5|24381.8|24341.8|24417.5|24377.5|24375.6|24335.6|0
1616994900000|2021-03-29 05:15:00|24381.9|24341.9|24375.6|24335.6|24388|24348|24375.4|24335.4|0
1616995200000|2021-03-29 05:20:00|24375.4|24335.4|24381.5|24341.5|24387.2|24347.2|24363.5|24323.5|0
1616995500000|2021-03-29 05:25:00|24381.3|24341.3|24387.3|24347.3|24393|24353|24381.2|24341.2|0
1616995800000|2021-03-29 05:30:00|24387.2|24347.2|24398.8|24358.8|24399.1|24359.1|24386.9|24346.9|0
1616996100000|2021-03-29 05:35:00|24398.6|24358.6|24380.3|24340.3|24398.6|24358.6|24380.2|24340.2|0
1616996400000|2021-03-29 05:40:00|24380.4|24340.4|24386.7|24346.7|24386.9|24346.9|24361.8|24321.8|0
1616996700000|2021-03-29 05:45:00|24386.9|24346.9|24426|24386|24426.1|24386.1|24380.9|24340.9|0
1616997000000|2021-03-29 05:50:00|24425.8|24385.8|24449.7|24409.7|24455.4|24415.4|24425.8|24385.8|0
1616997300000|2021-03-29 05:55:00|24449.8|24409.8|24450.1|24410.1|24461.9|24421.9|24443.5|24403.5|0
1616997600000|2021-03-29 06:00:00|24450.4|24410.4|24391.1|24376.1|24461.9|24421.9|24391.1|24376.1|47
1616997900000|2021-03-29 06:05:00|24393.6|24378.6|24396.1|24381.1|24396.1|24381.1|24376.1|24361.1|38
1616998200000|2021-03-29 06:10:00|24391.1|24376.1|24371.1|24356.1|24396.1|24381.1|24371.1|24356.1|14
1616998500000|2021-03-29 06:15:00|24373.6|24358.6|24403.6|24388.6|24408.6|24393.6|24371.1|24356.1|16
1616998800000|2021-03-29 06:20:00|24406.1|24391.1|24423.6|24408.6|24426.1|24411.1|24406.1|24391.1|16
1616999100000|2021-03-29 06:25:00|24426.1|24411.1|24421.1|24406.1|24426.1|24411.1|24421.1|24406.1|31
1616999400000|2021-03-29 06:30:00|24426.1|24411.1|24416.1|24401.1|24426.1|24411.1|24406.1|24391.1|18
1616999700000|2021-03-29 06:35:00|24413.6|24398.6|24401.1|24386.1|24413.6|24398.6|24401.1|24386.1|12
1617000000000|2021-03-29 06:40:00|24403.6|24388.6|24411.1|24396.1|24411.1|24396.1|24403.6|24388.6|10
1617000300000|2021-03-29 06:45:00|24413.6|24398.6|24421.1|24406.1|24423.6|24408.6|24413.6|24398.6|11
1617000600000|2021-03-29 06:50:00|24423.6|24408.6|24431.1|24416.1|24436.1|24421.1|24423.6|24408.6|22
1617000900000|2021-03-29 06:55:00|24433.6|24418.6|24428.6|24413.6|24433.6|24418.6|24421.1|24406.1|26
1617001200000|2021-03-29 07:00:00|24426.1|24411.1|24446.1|24431.1|24451.1|24436.1|24421.1|24406.1|333
1617001500000|2021-03-29 07:05:00|24448.6|24433.6|24448.6|24433.6|24473.6|24458.6|24446.1|24431.1|337
1617001800000|2021-03-29 07:10:00|24451.1|24436.1|24451.1|24436.1|24453.6|24438.6|24436.1|24421.1|226
1617002100000|2021-03-29 07:15:00|24453.6|24438.6|24408.6|24393.6|24456.1|24441.1|24406.1|24391.1|265
1617002400000|2021-03-29 07:20:00|24406.1|24391.1|24386.1|24371.1|24426.1|24411.1|24371.1|24356.1|203
1617002700000|2021-03-29 07:25:00|24381.1|24366.1|24391.1|24376.1|24396.1|24381.1|24361.1|24346.1|202
1617003000000|2021-03-29 07:30:00|24386.1|24371.1|24378.6|24363.6|24411.1|24396.1|24376.1|24361.1|134
1617003300000|2021-03-29 07:35:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24366.1|24351.1|106
1617003600000|2021-03-29 07:40:00|24382|24367|24387|24372|24392|24377|24377|24362|90
1617003900000|2021-03-29 07:45:00|24382|24367|24397|24382|24397|24382|24367|24352|101
1617004200000|2021-03-29 07:50:00|24402|24387|24402|24387|24414.5|24399.5|24394.5|24379.5|91
1617004500000|2021-03-29 07:55:00|24399.5|24384.5|24382|24367|24402|24387|24377|24362|55
1617004800000|2021-03-29 08:00:00|24387|24372|24367|24352|24387|24372|24362|24347|86
1617005100000|2021-03-29 08:05:00|24362|24347|24367|24352|24372|24357|24357|24342|86
1617005400000|2021-03-29 08:10:00|24372|24357|24377|24362|24382|24367|24372|24357|89
1617005700000|2021-03-29 08:15:00|24379.5|24364.5|24352|24337|24382|24367|24352|24337|124
1617006000000|2021-03-29 08:20:00|24357|24342|24367|24352|24372|24357|24352|24337|107
1617006300000|2021-03-29 08:25:00|24362|24347|24382|24367|24387|24372|24359.5|24344.5|67
1617006600000|2021-03-29 08:30:00|24384.5|24369.5|24362|24347|24384.5|24369.5|24357|24342|77
1617006900000|2021-03-29 08:35:00|24367|24352|24347|24332|24367|24352|24334.5|24319.5|86
1617007200000|2021-03-29 08:40:00|24352|24337|24367|24352|24372|24357|24347|24332|61
1617007500000|2021-03-29 08:45:00|24364.5|24349.5|24367|24352|24372|24357|24349.5|24334.5|50
1617007800000|2021-03-29 08:50:00|24372|24357|24362|24347|24377|24362|24354.5|24339.5|66
1617008100000|2021-03-29 08:55:00|24359.5|24344.5|24362|24347|24362|24347|24347|24332|62
1617008400000|2021-03-29 09:00:00|24357|24342|24362|24347|24367|24352|24352|24337|30
1617008700000|2021-03-29 09:05:00|24359.5|24344.5|24369.5|24354.5|24377|24362|24352|24337|87
1617009000000|2021-03-29 09:10:00|24372|24357|24379.5|24364.5|24382|24367|24362|24347|57
1617009300000|2021-03-29 09:15:00|24377|24362|24382|24367|24382|24367|24367|24352|67
1617009600000|2021-03-29 09:20:00|24387|24372|24382|24367|24387|24372|24372|24357|84
1617009900000|2021-03-29 09:25:00|24387|24372|24367|24352|24387|24372|24367|24352|57
1617010200000|2021-03-29 09:30:00|24364.5|24349.5|24382|24367|24387|24372|24362|24347|64
1617010500000|2021-03-29 09:35:00|24387|24372|24387|24372|24387|24372|24372|24357|41
1617010800000|2021-03-29 09:40:00|24382|24367|24382|24367|24384.5|24369.5|24377|24362|39
1617011100000|2021-03-29 09:45:00|24379.5|24364.5|24382|24367|24387|24372|24377|24362|32
1617011400000|2021-03-29 09:50:00|24379.5|24364.5|24402|24387|24402|24387|24377|24362|70
1617011700000|2021-03-29 09:55:00|24399.5|24384.5|24402|24387|24407|24392|24392|24377|97
1617012000000|2021-03-29 10:00:00|24399.5|24384.5|24387|24372|24402|24387|24384.5|24369.5|50
1617012300000|2021-03-29 10:05:00|24382|24367|24392|24377|24397|24382|24382|24367|61
1617012600000|2021-03-29 10:10:00|24397|24382|24417|24402|24417|24402|24387|24372|109
1617012900000|2021-03-29 10:15:00|24412|24397|24412|24397|24417|24402|24402|24387|88
1617013200000|2021-03-29 10:20:00|24407|24392|24412|24397|24417|24402|24407|24392|50
1617013500000|2021-03-29 10:25:00|24417|24402|24422|24407|24424.5|24409.5|24407|24392|77
1617013800000|2021-03-29 10:30:00|24419.5|24404.5|24427|24412|24427|24412|24417|24402|79
1617014100000|2021-03-29 10:35:00|24432|24417|24437|24422|24442|24427|24427|24412|134
1617014400000|2021-03-29 10:40:00|24442|24427|24437|24422|24447|24432|24437|24422|50
1617014700000|2021-03-29 10:45:00|24442|24427|24447|24432|24447|24432|24437|24422|64
1617015000000|2021-03-29 10:50:00|24452|24437|24452|24437|24452|24437|24442|24427|76
1617015300000|2021-03-29 10:55:00|24449.5|24434.5|24437|24422|24452|24437|24437|24422|73
1617015600000|2021-03-29 11:00:00|24442|24427|24457|24442|24462|24447|24439.5|24424.5|81
1617015900000|2021-03-29 11:05:00|24459.5|24444.5|24467|24452|24467|24452|24457|24442|85
1617016200000|2021-03-29 11:10:00|24464.5|24449.5|24452|24437|24464.5|24449.5|24452|24437|49
1617016500000|2021-03-29 11:15:00|24454.5|24439.5|24452|24437|24457|24442|24444.5|24429.5|73
1617016800000|2021-03-29 11:20:00|24449.5|24434.5|24442|24427|24452|24437|24442|24427|25
1617017100000|2021-03-29 11:25:00|24444.5|24429.5|24442|24427|24447|24432|24442|24427|18
1617017400000|2021-03-29 11:30:00|24444.5|24429.5|24452|24437|24452|24437|24442|24427|41
1617017700000|2021-03-29 11:35:00|24454.5|24439.5|24442|24427|24462|24447|24437|24422|36
1617018000000|2021-03-29 11:40:00|24441.6|24426.6|24446.6|24431.6|24449.1|24434.1|24441.6|24426.6|33
1617018300000|2021-03-29 11:45:00|24449.1|24434.1|24456.6|24441.6|24456.6|24441.6|24441.6|24426.6|53
1617018600000|2021-03-29 11:50:00|24451.6|24436.6|24454.1|24439.1|24456.6|24441.6|24444.1|24429.1|51
1617018900000|2021-03-29 11:55:00|24451.6|24436.6|24446.6|24431.6|24456.6|24441.6|24441.6|24426.6|28
1617019200000|2021-03-29 12:00:00|24451.6|24436.6|24446.6|24431.6|24456.6|24441.6|24446.6|24431.6|42
1617019500000|2021-03-29 12:05:00|24449.1|24434.1|24451.6|24436.6|24456.6|24441.6|24439.1|24424.1|83
1617019800000|2021-03-29 12:10:00|24449.1|24434.1|24446.6|24431.6|24456.6|24441.6|24439.1|24424.1|82
1617020100000|2021-03-29 12:15:00|24441.6|24426.6|24426.6|24411.6|24446.6|24431.6|24424.1|24409.1|60
1617020400000|2021-03-29 12:20:00|24424.1|24409.1|24426.6|24411.6|24436.6|24421.6|24421.6|24406.6|53
1617020700000|2021-03-29 12:25:00|24431.6|24416.6|24421.6|24406.6|24431.6|24416.6|24411.6|24396.6|90
1617021000000|2021-03-29 12:30:00|24419.1|24404.1|24416.6|24401.6|24421.6|24406.6|24401.6|24386.6|53
1617021300000|2021-03-29 12:35:00|24419.1|24404.1|24396.6|24381.6|24419.1|24404.1|24396.6|24381.6|89
1617021600000|2021-03-29 12:40:00|24399.1|24384.1|24411.6|24396.6|24416.6|24401.6|24396.6|24381.6|58
1617021900000|2021-03-29 12:45:00|24409.1|24394.1|24401.6|24386.6|24411.6|24396.6|24401.6|24386.6|29
1617022200000|2021-03-29 12:50:00|24406.6|24391.6|24396.6|24381.6|24411.6|24396.6|24396.6|24381.6|45
1617022500000|2021-03-29 12:55:00|24399.1|24384.1|24401.6|24386.6|24401.6|24386.6|24396.6|24381.6|17
1617022800000|2021-03-29 13:00:00|24396.6|24381.6|24401.6|24386.6|24401.6|24386.6|24391.6|24376.6|72
1617023100000|2021-03-29 13:05:00|24404.1|24389.1|24411.6|24396.6|24411.6|24396.6|24401.6|24386.6|44
1617023400000|2021-03-29 13:10:00|24406.6|24391.6|24406.6|24391.6|24406.6|24391.6|24401.6|24386.6|35
1617023700000|2021-03-29 13:15:00|24401.6|24386.6|24411.6|24396.6|24411.6|24396.6|24401.6|24386.6|13
1617024000000|2021-03-29 13:20:00|24416.6|24401.6|24411.6|24396.6|24416.6|24401.6|24411.6|24396.6|65
1617024300000|2021-03-29 13:25:00|24409.1|24394.1|24416.6|24401.6|24416.6|24401.6|24406.6|24391.6|35
1617024600000|2021-03-29 13:30:00|24421.6|24406.6|24436.6|24421.6|24441.6|24426.6|24411.6|24396.6|134
1617024900000|2021-03-29 13:35:00|24441.6|24426.6|24466.6|24451.6|24466.6|24451.6|24436.6|24421.6|138
1617025200000|2021-03-29 13:40:00|24461.6|24446.6|24471.6|24456.6|24481.6|24466.6|24461.6|24446.6|261
1617025500000|2021-03-29 13:45:00|24476.6|24461.6|24451.6|24436.6|24481.6|24466.6|24449.1|24434.1|172
1617025800000|2021-03-29 13:50:00|24456.6|24441.6|24446.6|24431.6|24456.6|24441.6|24446.6|24431.6|77
1617026100000|2021-03-29 13:55:00|24449.1|24434.1|24456.6|24441.6|24456.6|24441.6|24441.6|24426.6|62
1617026400000|2021-03-29 14:00:00|24451.6|24436.6|24491.6|24476.6|24491.6|24476.6|24441.6|24426.6|302
1617026700000|2021-03-29 14:05:00|24489.1|24474.1|24471.6|24456.6|24494.1|24479.1|24461.6|24446.6|144
1617027000000|2021-03-29 14:10:00|24470.3|24455.3|24475.3|24460.3|24490.3|24475.3|24465.3|24450.3|125
1617027300000|2021-03-29 14:15:00|24472.8|24457.8|24465.3|24450.3|24475.3|24460.3|24460.3|24445.3|79
1617027600000|2021-03-29 14:20:00|24462.8|24447.8|24445.3|24430.3|24465.3|24450.3|24440.3|24425.3|172
1617027900000|2021-03-29 14:25:00|24442.8|24427.8|24445.3|24430.3|24460.3|24445.3|24440.3|24425.3|64
1617028200000|2021-03-29 14:30:00|24440.3|24425.3|24447.8|24432.8|24460.3|24445.3|24440.3|24425.3|79
1617028500000|2021-03-29 14:35:00|24450.3|24435.3|24452.8|24437.8|24470.3|24455.3|24445.3|24430.3|86
1617028800000|2021-03-29 14:40:00|24450.3|24435.3|24440.3|24425.3|24450.3|24435.3|24435.3|24420.3|52
1617029100000|2021-03-29 14:45:00|24437.8|24422.8|24435.3|24420.3|24440.3|24425.3|24427.8|24412.8|83
1617029400000|2021-03-29 14:50:00|24430.3|24415.3|24415.3|24400.3|24435.3|24420.3|24415.3|24400.3|173
1617029700000|2021-03-29 14:55:00|24417.8|24402.8|24400.3|24385.3|24422.8|24407.8|24395.3|24380.3|278
1617030000000|2021-03-29 15:00:00|24397.8|24382.8|24405.3|24390.3|24412.8|24397.8|24395.3|24380.3|134
1617030300000|2021-03-29 15:05:00|24402.8|24387.8|24405.3|24390.3|24405.3|24390.3|24400.3|24385.3|90
1617030600000|2021-03-29 15:10:00|24410.3|24395.3|24405.3|24390.3|24410.3|24395.3|24395.3|24380.3|191
1617030900000|2021-03-29 15:15:00|24402.8|24387.8|24405.3|24390.3|24410.3|24395.3|24400.3|24385.3|136
1617031200000|2021-03-29 15:20:00|24402.8|24387.8|24405.3|24390.3|24410.3|24395.3|24395.3|24380.3|121
1617031500000|2021-03-29 15:25:00|24410.3|24395.3|24450.3|24435.3|24450.3|24435.3|24410.3|24395.3|369
1617031800000|2021-03-29 15:30:00|24455.3|24440.3|24430.3|24415.3|24460.3|24445.3|24430.3|24415.3|320
1617032100000|2021-03-29 15:35:00|24425.3|24410.3|24405.3|24390.3|24435.3|24420.3|24405.3|24390.3|269
1617032400000|2021-03-29 15:40:00|24402.8|24387.8|24410.3|24395.3|24410.3|24395.3|24402.8|24387.8|51
1617032700000|2021-03-29 15:45:00|24405.3|24390.3|24412.8|24397.8|24415.3|24400.3|24405.3|24390.3|32
1617033000000|2021-03-29 15:50:00|24417.8|24392.8|24452.8|24432.8|24452.8|24432.8|24412.8|24392.8|119
1617033300000|2021-03-29 15:55:00|24457.8|24437.8|24457.8|24437.8|24462.8|24442.8|24457.8|24437.8|39
1617033600000|2021-03-29 16:00:00|24462.8|24442.8|24457.8|24437.8|24467.8|24447.8|24457.8|24437.8|13
1617033900000|2021-03-29 16:05:00|24452.8|24432.8|24447.8|24422.8|24462.8|24437.8|24442.8|24422.8|26
1617034200000|2021-03-29 16:10:00|24452.8|24427.8|24447.8|24427.8|24452.8|24427.8|24437.8|24417.8|12
1617034500000|2021-03-29 16:15:00|24442.8|24422.8|24447.8|24422.8|24452.8|24427.8|24442.8|24417.8|12
1617034800000|2021-03-29 16:20:00|24452.8|24427.8|24452.8|24427.8|24457.8|24432.8|24452.8|24422.8|10
1617035100000|2021-03-29 16:25:00|24447.8|24432.8|24467.8|24442.8|24467.8|24447.8|24447.8|24427.8|3
1617035400000|2021-03-29 16:30:00|24462.8|24437.8|24472.8|24452.8|24477.8|24457.8|24462.8|24437.8|16
1617035700000|2021-03-29 16:35:00|24477.8|24457.8|24487.8|24467.8|24497.8|24472.8|24472.8|24447.8|49
1617036000000|2021-03-29 16:40:00|24492.8|24462.8|24502.8|24477.8|24507.8|24482.8|24492.8|24462.8|27
1617036300000|2021-03-29 16:45:00|24497.8|24482.8|24492.8|24467.8|24497.8|24482.8|24487.8|24467.8|29
1617036600000|2021-03-29 16:50:00|24487.8|24472.8|24502.8|24477.8|24502.8|24482.8|24482.8|24462.8|19
1617036900000|2021-03-29 16:55:00|24507.8|24482.8|24502.8|24482.8|24507.8|24487.8|24497.8|24477.8|31
1617037200000|2021-03-29 17:00:00|24507.8|24487.8|24517.8|24492.8|24517.8|24492.8|24502.8|24482.8|27
1617037500000|2021-03-29 17:05:00|24522.8|24497.8|24517.8|24497.8|24527.8|24507.8|24517.8|24497.8|37
1617037800000|2021-03-29 17:10:00|24512.8|24492.8|24517.8|24492.8|24527.8|24507.8|24512.8|24487.8|19
1617038100000|2021-03-29 17:15:00|24512.8|24497.8|24507.8|24487.8|24517.8|24497.8|24507.8|24482.8|12
1617038400000|2021-03-29 17:20:00|24512.8|24492.8|24507.8|24487.8|24512.8|24492.8|24507.8|24487.8|12
1617038700000|2021-03-29 17:25:00|24512.8|24492.8|24502.8|24482.8|24512.8|24492.8|24502.8|24477.8|5
1617039000000|2021-03-29 17:30:00|24497.8|24477.8|24527.8|24507.8|24527.8|24507.8|24497.8|24477.8|16
1617039300000|2021-03-29 17:35:00|24522.8|24502.8|24517.8|24492.8|24522.8|24507.8|24512.8|24492.8|10
1617039600000|2021-03-29 17:40:00|24512.8|24487.8|24517.8|24492.8|24517.8|24497.8|24512.8|24487.8|5
1617039900000|2021-03-29 17:45:00|24512.8|24487.8|24517.8|24492.8|24522.8|24502.8|24512.8|24487.8|6
1617040200000|2021-03-29 17:50:00|24522.8|24497.8|24517.8|24492.8|24522.8|24497.8|24517.8|24492.8|1
1617040500000|2021-03-29 17:55:00|24512.8|24497.8|24507.8|24487.8|24512.8|24497.8|24507.8|24487.8|8
1617040800000|2021-03-29 18:00:00|24512.8|24482.8|24502.8|24477.8|24512.8|24487.8|24497.8|24477.8|12
1617041100000|2021-03-29 18:05:00|24507.8|24482.8|24512.8|24492.8|24512.8|24492.8|24502.8|24477.8|6
1617041400000|2021-03-29 18:10:00|24507.8|24487.8|24517.8|24497.8|24522.8|24497.8|24497.8|24477.8|23
1617041700000|2021-03-29 18:15:00|24512.8|24492.8|24512.8|24487.8|24512.8|24492.8|24507.8|24482.8|17
1617042000000|2021-03-29 18:20:00|24517.8|24492.8|24517.8|24492.8|24522.8|24497.8|24507.8|24487.8|12
1617042300000|2021-03-29 18:25:00|24512.8|24487.8|24500.3|24485.3|24512.8|24492.8|24500.3|24482.8|21
1617042600000|2021-03-29 18:30:00|24502.8|24487.8|24495.3|24480.3|24502.8|24487.8|24490.3|24475.3|15
1617042900000|2021-03-29 18:35:00|24492.8|24477.8|24497.8|24482.8|24500.3|24485.3|24490.3|24475.3|4
1617043200000|2021-03-29 18:40:00|24495.3|24480.3|24502.8|24487.8|24502.8|24487.8|24495.3|24480.3|4
1617043500000|2021-03-29 18:45:00|24500.3|24485.3|24505.3|24490.3|24515.3|24500.3|24500.3|24485.3|10
1617043800000|2021-03-29 18:50:00|24502.8|24487.8|24502.8|24487.8|24510.3|24495.3|24500.3|24485.3|5
1617044100000|2021-03-29 18:55:00|24500.3|24485.3|24502.8|24487.8|24502.8|24487.8|24495.3|24480.3|2
1617044400000|2021-03-29 19:00:00|24505.3|24490.3|24510.3|24495.3|24512.8|24497.8|24502.8|24487.8|7
1617044700000|2021-03-29 19:05:00|24507.8|24492.8|24512.8|24497.8|24515.3|24500.3|24507.8|24492.8|0
1617045000000|2021-03-29 19:10:00|24510.3|24495.3|24515.3|24500.3|24520.3|24505.3|24510.3|24495.3|0
1617045300000|2021-03-29 19:15:00|24517.8|24502.8|24520.3|24505.3|24522.8|24507.8|24517.8|24502.8|9
1617045600000|2021-03-29 19:20:00|24525.3|24510.3|24525.3|24510.3|24525.3|24510.3|24517.8|24502.8|12
1617045900000|2021-03-29 19:25:00|24530.3|24515.3|24540.3|24525.3|24540.3|24525.3|24525.3|24510.3|36
1617046200000|2021-03-29 19:30:00|24542.8|24527.8|24540.3|24525.3|24542.8|24527.8|24537.8|24522.8|26
1617046500000|2021-03-29 19:35:00|24542.8|24527.8|24537.8|24522.8|24547.8|24532.8|24535.3|24520.3|37
1617046800000|2021-03-29 19:40:00|24535.3|24520.3|24527.8|24512.8|24540.3|24525.3|24527.8|24512.8|9
1617047100000|2021-03-29 19:45:00|24530.3|24515.3|24525.3|24510.3|24537.8|24522.8|24525.3|24510.3|14
1617047400000|2021-03-29 19:50:00|24522.8|24507.8|24517.8|24502.8|24525.3|24510.3|24515.3|24500.3|18
1617047700000|2021-03-29 19:55:00|24515.3|24500.3|24525.3|24510.3|24525.3|24510.3|24515.3|24500.3|22
1617048000000|2021-03-29 20:00:00|24531.3|24491.3|24543.8|24503.8|24551.6|24511.6|24531|24491|5
1617048300000|2021-03-29 20:05:00|24544.1|24504.1|24555.1|24515.1|24557.6|24517.6|24544.1|24504.1|0
1617048600000|2021-03-29 20:10:00|24555.3|24515.3|24563.1|24523.1|24566.4|24526.4|24555.1|24515.1|0
1617048900000|2021-03-29 20:15:00|24563.3|24523.3|24563.3|24523.3|24565.4|24525.4|24563.3|24523.3|0
1617049200000|2021-03-29 20:20:00|24563.9|24523.9|24565.4|24525.4|24565.4|24525.4|24563.9|24523.9|0
1617049500000|2021-03-29 20:25:00|24565.9|24525.9|24565.9|24525.9|24566.5|24526.5|24564.9|24524.9|0
1617049800000|2021-03-29 20:30:00|24565.7|24525.7|24557|24517|24565.7|24525.7|24557|24517|0
1617050100000|2021-03-29 20:35:00|24557.2|24517.2|24560.8|24520.8|24562.6|24522.6|24555.7|24515.7|0
1617050400000|2021-03-29 20:40:00|24560.6|24520.6|24557|24517|24560.8|24520.8|24557|24517|0
1617050700000|2021-03-29 20:45:00|24557.2|24517.2|24557|24517|24560.8|24520.8|24557|24517|0
1617051000000|2021-03-29 20:50:00|24557.2|24517.2|24553.9|24513.9|24559.5|24519.5|24550.8|24510.8|0
1617051300000|2021-03-29 20:55:00|24553.6|24513.6|24555.6|24515.6|24555.6|24515.6|24550|24510|0
1617051600000|2021-03-29 21:00:00|24555|24515|24552.4|24512.4|24555.6|24515.6|24552.4|24512.4|0
1617051900000|2021-03-29 21:05:00|24554.5|24514.5|24554.5|24514.5|24554.5|24514.5|24551.9|24511.9|0
1617052200000|2021-03-29 21:10:00|24551.9|24511.9|24551.4|24511.4|24553.5|24513.5|24551.4|24511.4|0
1617052500000|2021-03-29 21:15:00|24549.9|24509.9|24551.9|24511.9|24554|24514|24549.9|24509.9|0
1617052800000|2021-03-29 21:20:00|24552.4|24512.4|24554.5|24514.5|24554.5|24514.5|24549.9|24509.9|0
1617053100000|2021-03-29 21:25:00|24556.1|24516.1|24565.9|24525.9|24565.9|24525.9|24554.5|24514.5|0
1617053400000|2021-03-29 21:30:00|24564.9|24524.9|24562.8|24522.8|24564.9|24524.9|24562.8|24522.8|0
1617053700000|2021-03-29 21:35:00|24563.3|24523.3|24562.3|24522.3|24563.3|24523.3|24562.3|24522.3|0
1617054000000|2021-03-29 21:40:00|24561.8|24521.8|24564.4|24524.4|24564.9|24524.9|24561.8|24521.8|0
1617054300000|2021-03-29 21:45:00|24563.9|24523.9|24563.9|24523.9|24564.9|24524.9|24563.3|24523.3|0
1617054600000|2021-03-29 21:50:00|24563.3|24523.3|24562.3|24522.3|24563.3|24523.3|24562.3|24522.3|0
1617054900000|2021-03-29 21:55:00|24562.8|24522.8|24561.3|24521.3|24563.3|24523.3|24561.3|24521.3|0
1617055200000|2021-03-29 22:00:00|24562.7|24522.7|24575.8|24535.8|24577.1|24537.1|24560.2|24520.2|0
1617055500000|2021-03-29 22:05:00|24576|24536|24575.8|24535.8|24577.1|24537.1|24568.9|24528.9|0
1617055800000|2021-03-29 22:10:00|24576|24536|24580.9|24540.9|24580.9|24540.9|24575.8|24535.8|0
1617056100000|2021-03-29 22:15:00|24581.1|24541.1|24583.9|24543.9|24583.9|24543.9|24579.6|24539.6|0
1617056400000|2021-03-29 22:20:00|24583.7|24543.7|24582.6|24542.6|24583.7|24543.7|24577.7|24537.7|0
1617056700000|2021-03-29 22:25:00|24582.5|24542.5|24580.9|24540.9|24582.5|24542.5|24577.1|24537.1|0
1617057000000|2021-03-29 22:30:00|24581.1|24541.1|24577.1|24537.1|24582.6|24542.6|24577.1|24537.1|0
1617057300000|2021-03-29 22:35:00|24577.2|24537.2|24574.5|24534.5|24577.7|24537.7|24570.2|24530.2|0
1617057600000|2021-03-29 22:40:00|24574.7|24534.7|24570.2|24530.2|24577.1|24537.1|24568.9|24528.9|0
1617057900000|2021-03-29 22:45:00|24570.1|24530.1|24572.7|24532.7|24573.4|24533.4|24568.9|24528.9|0
1617058200000|2021-03-29 22:50:00|24572.6|24532.6|24572.7|24532.7|24575.8|24535.8|24571.5|24531.5|0
1617058500000|2021-03-29 22:55:00|24572.6|24532.6|24565.9|24525.9|24572.6|24532.6|24564.6|24524.6|0
1617058800000|2021-03-29 23:00:00|24566.1|24526.1|24565.9|24525.9|24570.2|24530.2|24563.3|24523.3|0
1617059100000|2021-03-29 23:05:00|24565.6|24525.6|24560.8|24520.8|24565.9|24525.9|24560.8|24520.8|0
1617059400000|2021-03-29 23:10:00|24560.6|24520.6|24559.5|24519.5|24562.1|24522.1|24556.5|24516.5|0
1617059700000|2021-03-29 23:15:00|24559.7|24519.7|24567.7|24527.7|24567.7|24527.7|24559.7|24519.7|0
1617060000000|2021-03-29 23:20:00|24567.8|24527.8|24556.5|24516.5|24568.9|24528.9|24552.1|24512.1|0
1617060300000|2021-03-29 23:25:00|24556.7|24516.7|24562.1|24522.1|24564.6|24524.6|24556.7|24516.7|0
1617060600000|2021-03-29 23:30:00|24561.8|24521.8|24562.1|24522.1|24563.3|24523.3|24555.2|24515.2|0
1617060900000|2021-03-29 23:35:00|24561.8|24521.8|24560.8|24520.8|24562.1|24522.1|24556.5|24516.5|0
1617061200000|2021-03-29 23:40:00|24561|24521|24562.1|24522.1|24562.1|24522.1|24557.8|24517.8|0
1617061500000|2021-03-29 23:45:00|24561.8|24521.8|24570.2|24530.2|24570.2|24530.2|24559.5|24519.5|0
1617061800000|2021-03-29 23:50:00|24570|24530|24571.5|24531.5|24575.8|24535.8|24565.9|24525.9|0
1617062100000|2021-03-29 23:55:00|24571.2|24531.2|24571.5|24531.5|24575.8|24535.8|24567.7|24527.7|0
1617062400000|2021-03-30 00:00:00|24571.2|24531.2|24562.1|24522.1|24571.2|24531.2|24550.9|24510.9|0
1617062700000|2021-03-30 00:05:00|24562.3|24522.3|24540.2|24500.2|24568.9|24528.9|24534.7|24494.7|0
1617063000000|2021-03-30 00:10:00|24540|24500|24537.7|24497.7|24548.4|24508.4|24535.9|24495.9|0
1617063300000|2021-03-30 00:15:00|24537.8|24497.8|24544.2|24504.2|24550.2|24510.2|24527.1|24487.1|0
1617063600000|2021-03-30 00:20:00|24544.4|24504.4|24550.7|24510.7|24556.6|24516.6|24544.2|24504.2|0
1617063900000|2021-03-30 00:25:00|24550.8|24510.8|24538.3|24498.3|24550.8|24510.8|24532.3|24492.3|0
1617064200000|2021-03-30 00:30:00|24538.2|24498.2|24538.2|24498.2|24538.3|24498.3|24531.9|24491.9|0
1617064500000|2021-03-30 00:35:00|24538.3|24498.3|24538.2|24498.2|24544.4|24504.4|24538.1|24498.1|0
1617064800000|2021-03-30 00:40:00|24538|24498|24526|24486|24538|24498|24520.1|24480.1|0
1617065100000|2021-03-30 00:45:00|24526.1|24486.1|24519.5|24479.5|24526.1|24486.1|24513.9|24473.9|0
1617065400000|2021-03-30 00:50:00|24519.7|24479.7|24531.6|24491.6|24531.7|24491.7|24519.6|24479.6|0
1617065700000|2021-03-30 00:55:00|24531.4|24491.4|24531.3|24491.3|24531.9|24491.9|24525.4|24485.4|0
1617066000000|2021-03-30 01:00:00|24531.1|24491.1|24525.5|24485.5|24531.4|24491.4|24525.2|24485.2|0
1617066300000|2021-03-30 01:05:00|24525.7|24485.7|24519.4|24479.4|24531.6|24491.6|24518.9|24478.9|0
1617066600000|2021-03-30 01:10:00|24519.5|24479.5|24518.9|24478.9|24525.4|24485.4|24518.9|24478.9|0
1617066900000|2021-03-30 01:15:00|24518.7|24478.7|24518.9|24478.9|24525.2|24485.2|24518.7|24478.7|0
1617067200000|2021-03-30 01:20:00|24518.7|24478.7|24519|24479|24519.2|24479.2|24513|24473|0
1617067500000|2021-03-30 01:25:00|24518.9|24478.9|24519.4|24479.4|24524.8|24484.8|24512.6|24472.6|0
1617067800000|2021-03-30 01:30:00|24519.2|24479.2|24512.9|24472.9|24519.2|24479.2|24509.8|24469.8|0
1617068100000|2021-03-30 01:35:00|24512.7|24472.7|24507|24467|24519|24479|24507|24467|0
1617068400000|2021-03-30 01:40:00|24507.1|24467.1|24519|24479|24519|24479|24507|24467|0
1617068700000|2021-03-30 01:45:00|24518.9|24478.9|24513.2|24473.2|24519.5|24479.5|24512.7|24472.7|0
1617069000000|2021-03-30 01:50:00|24513.3|24473.3|24519.2|24479.2|24525.1|24485.1|24513.2|24473.2|0
1617069300000|2021-03-30 01:55:00|24519.4|24479.4|24519.4|24479.4|24525.1|24485.1|24516.3|24476.3|0
1617069600000|2021-03-30 02:00:00|24519.2|24479.2|24525.1|24485.1|24525.1|24485.1|24518.9|24478.9|0
1617069900000|2021-03-30 02:05:00|24524.9|24484.9|24519|24479|24525.1|24485.1|24518.7|24478.7|0
1617070200000|2021-03-30 02:10:00|24519.2|24479.2|24525.1|24485.1|24525.2|24485.2|24518.9|24478.9|0
1617070500000|2021-03-30 02:15:00|24524.9|24484.9|24537.6|24497.6|24537.6|24497.6|24524.9|24484.9|0
1617070800000|2021-03-30 02:20:00|24537.7|24497.7|24538.1|24498.1|24538.2|24498.2|24537.6|24497.6|0
1617071100000|2021-03-30 02:25:00|24538.2|24498.2|24544.1|24504.1|24546.9|24506.9|24537.7|24497.7|0
1617071400000|2021-03-30 02:30:00|24545.1|24505.1|24555.8|24515.8|24556|24516|24544.1|24504.1|0
1617071700000|2021-03-30 02:35:00|24555.7|24515.7|24555.7|24515.7|24555.8|24515.8|24549.8|24509.8|0
1617072000000|2021-03-30 02:40:00|24555.8|24515.8|24555.4|24515.4|24555.8|24515.8|24555.2|24515.2|0
1617072300000|2021-03-30 02:45:00|24555.5|24515.5|24543.6|24503.6|24555.7|24515.7|24543.5|24503.5|0
1617072600000|2021-03-30 02:50:00|24543.5|24503.5|24537.9|24497.9|24543.6|24503.6|24537.9|24497.9|0
1617072900000|2021-03-30 02:55:00|24538|24498|24525.2|24485.2|24538.3|24498.3|24525.1|24485.1|0
1617073200000|2021-03-30 03:00:00|24525.4|24485.4|24536.8|24496.8|24536.8|24496.8|24525.1|24485.1|0
1617073500000|2021-03-30 03:05:00|24537|24497|24543|24503|24543.5|24503.5|24537|24497|0
1617073800000|2021-03-30 03:10:00|24543.1|24503.1|24549.3|24509.3|24549.5|24509.5|24542.8|24502.8|0
1617074100000|2021-03-30 03:15:00|24549.5|24509.5|24561.4|24521.4|24564.3|24524.3|24549.5|24509.5|0
1617074400000|2021-03-30 03:20:00|24561.5|24521.5|24555.7|24515.7|24567.6|24527.6|24549.8|24509.8|0
1617074700000|2021-03-30 03:25:00|24555.8|24515.8|24555.4|24515.4|24555.8|24515.8|24549.5|24509.5|0
1617075000000|2021-03-30 03:30:00|24555.5|24515.5|24556|24516|24562.1|24522.1|24552.6|24512.6|0
1617075300000|2021-03-30 03:35:00|24556.1|24516.1|24562.4|24522.4|24568.2|24528.2|24556|24516|0
1617075600000|2021-03-30 03:40:00|24562.3|24522.3|24568.6|24528.6|24568.6|24528.6|24562.1|24522.1|0
1617075900000|2021-03-30 03:45:00|24568.7|24528.7|24568.3|24528.3|24568.8|24528.8|24562.4|24522.4|0
1617076200000|2021-03-30 03:50:00|24568.5|24528.5|24557|24517|24568.5|24528.5|24556.9|24516.9|0
1617076500000|2021-03-30 03:55:00|24556.9|24516.9|24562.8|24522.8|24562.8|24522.8|24556.6|24516.6|0
1617076800000|2021-03-30 04:00:00|24562.9|24522.9|24551|24511|24562.9|24522.9|24550.9|24510.9|0
1617077100000|2021-03-30 04:05:00|24551.2|24511.2|24544.8|24504.8|24551.2|24511.2|24544.8|24504.8|0
1617077400000|2021-03-30 04:10:00|24544.7|24504.7|24545|24505|24550.6|24510.6|24544.7|24504.7|0
1617077700000|2021-03-30 04:15:00|24546|24506|24550.7|24510.7|24550.9|24510.9|24544.7|24504.7|0
1617078000000|2021-03-30 04:20:00|24550.8|24510.8|24556.7|24516.7|24557|24517|24550.6|24510.6|0
1617078300000|2021-03-30 04:25:00|24556.9|24516.9|24550.1|24510.1|24556.9|24516.9|24550.1|24510.1|0
1617078600000|2021-03-30 04:30:00|24549.9|24509.9|24544.7|24504.7|24550.6|24510.6|24544.4|24504.4|0
1617078900000|2021-03-30 04:35:00|24544.8|24504.8|24544.7|24504.7|24550.7|24510.7|24544.2|24504.2|0
1617079200000|2021-03-30 04:40:00|24544.8|24504.8|24556.7|24516.7|24556.7|24516.7|24544.7|24504.7|0
1617079500000|2021-03-30 04:45:00|24556.6|24516.6|24556.7|24516.7|24559.7|24519.7|24553.8|24513.8|0
1617079800000|2021-03-30 04:50:00|24556.6|24516.6|24556.6|24516.6|24556.9|24516.9|24556.4|24516.4|0
1617080100000|2021-03-30 04:55:00|24556.4|24516.4|24556.3|24516.3|24556.4|24516.4|24550.6|24510.6|0
1617080400000|2021-03-30 05:00:00|24556.1|24516.1|24549.9|24509.9|24556.1|24516.1|24537.9|24497.9|0
1617080700000|2021-03-30 05:05:00|24549.8|24509.8|24537.7|24497.7|24549.8|24509.8|24532|24492|0
1617081000000|2021-03-30 05:10:00|24537.9|24497.9|24532|24492|24538.2|24498.2|24531.8|24491.8|0
1617081300000|2021-03-30 05:15:00|24531.9|24491.9|24538.3|24498.3|24538.3|24498.3|24531.9|24491.9|0
1617081600000|2021-03-30 05:20:00|24538.2|24498.2|24538|24498|24543.9|24503.9|24537.7|24497.7|0
1617081900000|2021-03-30 05:25:00|24537.9|24497.9|24543.8|24503.8|24549.8|24509.8|24537.9|24497.9|0
1617082200000|2021-03-30 05:30:00|24543.9|24503.9|24544.5|24504.5|24544.7|24504.7|24543.8|24503.8|0
1617082500000|2021-03-30 05:35:00|24544.4|24504.4|24543.6|24503.6|24544.5|24504.5|24543.6|24503.6|0
1617082800000|2021-03-30 05:40:00|24543.8|24503.8|24543.6|24503.6|24544.1|24504.1|24543.3|24503.3|0
1617083100000|2021-03-30 05:45:00|24543.7|24503.7|24555.7|24515.7|24555.7|24515.7|24543.6|24503.6|0
1617083400000|2021-03-30 05:50:00|24555.5|24515.5|24555.7|24515.7|24555.8|24515.8|24549.9|24509.9|0
1617083700000|2021-03-30 05:55:00|24553.6|24513.6|24555.5|24515.5|24555.8|24515.8|24549.8|24509.8|0
1617084000000|2021-03-30 06:00:00|24555.6|24515.6|24532.8|24517.8|24559.9|24525.3|24532.8|24509.6|22
1617084300000|2021-03-30 06:05:00|24530.3|24515.3|24530.3|24515.3|24530.3|24515.3|24515.3|24500.3|16
1617084600000|2021-03-30 06:10:00|24527.8|24512.8|24520.3|24505.3|24530.3|24515.3|24515.3|24500.3|15
1617084900000|2021-03-30 06:15:00|24522.8|24507.8|24540.3|24525.3|24540.3|24525.3|24522.8|24507.8|17
1617085200000|2021-03-30 06:20:00|24542.8|24527.8|24535.3|24520.3|24545.3|24530.3|24535.3|24520.3|16
1617085500000|2021-03-30 06:25:00|24537.8|24522.8|24532.8|24517.8|24537.8|24522.8|24527.8|24512.8|13
1617085800000|2021-03-30 06:30:00|24535.3|24520.3|24535.3|24520.3|24540.3|24525.3|24535.3|24520.3|11
1617086100000|2021-03-30 06:35:00|24537.8|24522.8|24537.8|24522.8|24540.3|24525.3|24535.3|24520.3|3
1617086400000|2021-03-30 06:40:00|24540.3|24525.3|24535.3|24520.3|24545.3|24530.3|24535.3|24520.3|19
1617086700000|2021-03-30 06:45:00|24540.3|24525.3|24537.8|24522.8|24540.3|24525.3|24535.3|24520.3|31
1617087000000|2021-03-30 06:50:00|24540.3|24525.3|24540.3|24525.3|24545.3|24530.3|24537.8|24522.8|4
1617087300000|2021-03-30 06:55:00|24535.3|24520.3|24532.8|24517.8|24535.3|24520.3|24525.3|24510.3|11
1617087600000|2021-03-30 07:00:00|24530.3|24515.3|24577.8|24562.8|24580.3|24565.3|24530.3|24515.3|417
1617087900000|2021-03-30 07:05:00|24580.3|24565.3|24560.3|24545.3|24590.3|24575.3|24552.8|24537.8|299
1617088200000|2021-03-30 07:10:00|24555.3|24540.3|24555.3|24540.3|24567.8|24552.8|24550.3|24535.3|130
1617088500000|2021-03-30 07:15:00|24557.8|24542.8|24557.8|24542.8|24565.3|24550.3|24545.3|24530.3|108
1617088800000|2021-03-30 07:20:00|24560.3|24545.3|24570.3|24555.3|24570.3|24555.3|24545.3|24530.3|140
1617089100000|2021-03-30 07:25:00|24567.8|24552.8|24577.8|24562.8|24585.3|24570.3|24562.8|24547.8|120
1617089400000|2021-03-30 07:30:00|24575.3|24560.3|24615.3|24600.3|24615.3|24600.3|24575.3|24560.3|303
1617089700000|2021-03-30 07:35:00|24610.3|24595.3|24605.3|24590.3|24615.3|24600.3|24600.3|24585.3|146
1617090000000|2021-03-30 07:40:00|24606.9|24591.9|24576.9|24561.9|24606.9|24591.9|24576.9|24561.9|194
1617090300000|2021-03-30 07:45:00|24581.9|24566.9|24566.9|24551.9|24596.9|24581.9|24566.9|24551.9|109
1617090600000|2021-03-30 07:50:00|24561.9|24546.9|24566.9|24551.9|24581.9|24566.9|24556.9|24541.9|121
1617090900000|2021-03-30 07:55:00|24569.4|24554.4|24566.9|24551.9|24581.9|24566.9|24561.9|24546.9|80
1617091200000|2021-03-30 08:00:00|24571.9|24556.9|24586.9|24571.9|24591.9|24576.9|24566.9|24551.9|129
1617091500000|2021-03-30 08:05:00|24589.4|24574.4|24601.9|24586.9|24601.9|24586.9|24586.9|24571.9|139
1617091800000|2021-03-30 08:10:00|24596.9|24581.9|24571.9|24556.9|24601.9|24586.9|24571.9|24556.9|68
1617092100000|2021-03-30 08:15:00|24569.4|24554.4|24571.9|24556.9|24571.9|24556.9|24556.9|24541.9|69
1617092400000|2021-03-30 08:20:00|24569.4|24554.4|24546.9|24531.9|24571.9|24556.9|24546.9|24531.9|88
1617092700000|2021-03-30 08:25:00|24549.4|24534.4|24584.4|24569.4|24586.9|24571.9|24549.4|24534.4|95
1617093000000|2021-03-30 08:30:00|24581.9|24566.9|24576.9|24561.9|24589.4|24574.4|24571.9|24556.9|60
1617093300000|2021-03-30 08:35:00|24581.9|24566.9|24569.4|24554.4|24581.9|24566.9|24566.9|24551.9|79
1617093600000|2021-03-30 08:40:00|24571.9|24556.9|24561.9|24546.9|24576.9|24561.9|24559.4|24544.4|61
1617093900000|2021-03-30 08:45:00|24559.4|24544.4|24561.9|24546.9|24569.4|24554.4|24556.9|24541.9|63
1617094200000|2021-03-30 08:50:00|24556.9|24541.9|24551.9|24536.9|24556.9|24541.9|24546.9|24531.9|58
1617094500000|2021-03-30 08:55:00|24546.9|24531.9|24526.9|24511.9|24546.9|24531.9|24521.9|24506.9|230
1617094800000|2021-03-30 09:00:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24516.9|24501.9|102
1617095100000|2021-03-30 09:05:00|24524.4|24509.4|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|71
1617095400000|2021-03-30 09:10:00|24529.4|24514.4|24531.9|24516.9|24541.9|24526.9|24526.9|24511.9|75
1617095700000|2021-03-30 09:15:00|24526.9|24511.9|24521.9|24506.9|24531.9|24516.9|24521.9|24506.9|76
1617096000000|2021-03-30 09:20:00|24526.9|24511.9|24546.9|24531.9|24551.9|24536.9|24526.9|24511.9|50
1617096300000|2021-03-30 09:25:00|24549.4|24534.4|24536.9|24521.9|24561.9|24546.9|24531.9|24516.9|71
1617096600000|2021-03-30 09:30:00|24534.4|24519.4|24546.9|24531.9|24546.9|24531.9|24526.9|24511.9|44
1617096900000|2021-03-30 09:35:00|24549.4|24534.4|24531.9|24516.9|24549.4|24534.4|24531.9|24516.9|44
1617097200000|2021-03-30 09:40:00|24534.4|24519.4|24519.4|24504.4|24536.9|24521.9|24516.9|24501.9|30
1617097500000|2021-03-30 09:45:00|24516.9|24501.9|24536.9|24521.9|24541.9|24526.9|24516.9|24501.9|85
1617097800000|2021-03-30 09:50:00|24539.4|24524.4|24521.9|24506.9|24541.9|24526.9|24521.9|24506.9|32
1617098100000|2021-03-30 09:55:00|24526.9|24511.9|24521.9|24506.9|24526.9|24511.9|24521.9|24506.9|26
1617098400000|2021-03-30 10:00:00|24519.4|24504.4|24516.9|24501.9|24526.9|24511.9|24516.9|24501.9|48
1617098700000|2021-03-30 10:05:00|24519.4|24504.4|24531.9|24516.9|24531.9|24516.9|24519.4|24504.4|37
1617099000000|2021-03-30 10:10:00|24529.4|24514.4|24526.9|24511.9|24531.9|24516.9|24526.9|24511.9|19
1617099300000|2021-03-30 10:15:00|24529.4|24514.4|24531.9|24516.9|24531.9|24516.9|24526.9|24511.9|33
1617099600000|2021-03-30 10:20:00|24529.4|24514.4|24526.9|24511.9|24536.9|24521.9|24521.9|24506.9|61
1617099900000|2021-03-30 10:25:00|24529.4|24514.4|24536.9|24521.9|24536.9|24521.9|24521.9|24506.9|40
1617100200000|2021-03-30 10:30:00|24541.9|24526.9|24541.9|24526.9|24546.9|24531.9|24541.9|24526.9|24
1617100500000|2021-03-30 10:35:00|24536.9|24521.9|24546.9|24531.9|24546.9|24531.9|24536.9|24521.9|49
1617100800000|2021-03-30 10:40:00|24541.9|24526.9|24526.9|24511.9|24546.9|24531.9|24526.9|24511.9|61
1617101100000|2021-03-30 10:45:00|24531.9|24516.9|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|28
1617101400000|2021-03-30 10:50:00|24521.9|24506.9|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|31
1617101700000|2021-03-30 10:55:00|24524.4|24509.4|24531.9|24516.9|24531.9|24516.9|24521.9|24506.9|17
1617102000000|2021-03-30 11:00:00|24526.9|24511.9|24516.9|24501.9|24531.9|24516.9|24511.9|24496.9|55
1617102300000|2021-03-30 11:05:00|24514.4|24499.4|24506.9|24491.9|24516.9|24501.9|24506.9|24491.9|66
1617102600000|2021-03-30 11:10:00|24501.9|24486.9|24491.9|24476.9|24506.9|24491.9|24486.9|24471.9|96
1617102900000|2021-03-30 11:15:00|24489.4|24474.4|24491.9|24476.9|24491.9|24476.9|24476.9|24461.9|86
1617103200000|2021-03-30 11:20:00|24489.4|24474.4|24501.9|24486.9|24506.9|24491.9|24486.9|24471.9|76
1617103500000|2021-03-30 11:25:00|24499.4|24484.4|24509.4|24494.4|24511.9|24496.9|24491.9|24476.9|89
1617103800000|2021-03-30 11:30:00|24506.9|24491.9|24501.9|24486.9|24511.9|24496.9|24496.9|24481.9|30
1617104100000|2021-03-30 11:35:00|24496.9|24481.9|24491.9|24476.9|24501.9|24486.9|24491.9|24476.9|31
1617104400000|2021-03-30 11:40:00|24494.1|24479.1|24499.1|24484.1|24504.1|24489.1|24486.6|24471.6|47
1617104700000|2021-03-30 11:45:00|24501.6|24486.6|24489.1|24474.1|24504.1|24489.1|24486.6|24471.6|62
1617105000000|2021-03-30 11:50:00|24486.6|24471.6|24484.1|24469.1|24489.1|24474.1|24481.6|24466.6|54
1617105300000|2021-03-30 11:55:00|24486.6|24471.6|24494.1|24479.1|24494.1|24479.1|24484.1|24469.1|38
1617105600000|2021-03-30 12:00:00|24491.6|24476.6|24494.1|24479.1|24494.1|24479.1|24489.1|24474.1|31
1617105900000|2021-03-30 12:05:00|24491.6|24476.6|24499.1|24484.1|24504.1|24489.1|24489.1|24474.1|39
1617106200000|2021-03-30 12:10:00|24501.6|24486.6|24494.1|24479.1|24504.1|24489.1|24489.1|24474.1|41
1617106500000|2021-03-30 12:15:00|24489.1|24474.1|24509.1|24494.1|24509.1|24494.1|24489.1|24474.1|23
1617106800000|2021-03-30 12:20:00|24504.1|24489.1|24509.1|24494.1|24509.1|24494.1|24499.1|24484.1|48
1617107100000|2021-03-30 12:25:00|24504.1|24489.1|24496.6|24481.6|24504.1|24489.1|24496.6|24481.6|21
1617107400000|2021-03-30 12:30:00|24494.1|24479.1|24494.1|24479.1|24499.1|24484.1|24491.6|24476.6|43
1617107700000|2021-03-30 12:35:00|24491.6|24476.6|24484.1|24469.1|24494.1|24479.1|24484.1|24469.1|23
1617108000000|2021-03-30 12:40:00|24479.1|24464.1|24484.1|24469.1|24489.1|24474.1|24479.1|24464.1|64
1617108300000|2021-03-30 12:45:00|24481.6|24466.6|24496.6|24481.6|24499.1|24484.1|24479.1|24464.1|52
1617108600000|2021-03-30 12:50:00|24494.1|24479.1|24499.1|24484.1|24499.1|24484.1|24494.1|24479.1|24
1617108900000|2021-03-30 12:55:00|24496.6|24481.6|24494.1|24479.1|24504.1|24489.1|24494.1|24479.1|23
1617109200000|2021-03-30 13:00:00|24489.1|24474.1|24494.1|24479.1|24494.1|24479.1|24489.1|24474.1|57
1617109500000|2021-03-30 13:05:00|24489.1|24474.1|24509.1|24494.1|24509.1|24494.1|24489.1|24474.1|53
1617109800000|2021-03-30 13:10:00|24511.6|24496.6|24524.1|24509.1|24524.1|24509.1|24509.1|24494.1|80
1617110100000|2021-03-30 13:15:00|24521.6|24506.6|24519.1|24504.1|24521.6|24506.6|24514.1|24499.1|44
1617110400000|2021-03-30 13:20:00|24514.1|24499.1|24519.1|24504.1|24521.6|24506.6|24514.1|24499.1|48
1617110700000|2021-03-30 13:25:00|24524.1|24509.1|24534.1|24519.1|24534.1|24519.1|24524.1|24509.1|39
1617111000000|2021-03-30 13:30:00|24531.6|24516.6|24554.1|24539.1|24559.1|24544.1|24529.1|24514.1|201
1617111300000|2021-03-30 13:35:00|24559.1|24544.1|24574.1|24559.1|24574.1|24559.1|24559.1|24544.1|169
1617111600000|2021-03-30 13:40:00|24569.1|24554.1|24586.6|24571.6|24589.1|24574.1|24569.1|24554.1|185
1617111900000|2021-03-30 13:45:00|24589.1|24574.1|24589.1|24574.1|24599.1|24584.1|24579.1|24564.1|306
1617112200000|2021-03-30 13:50:00|24584.1|24569.1|24609.1|24594.1|24609.1|24594.1|24584.1|24569.1|184
1617112500000|2021-03-30 13:55:00|24614.1|24599.1|24629.1|24614.1|24629.1|24614.1|24604.1|24589.1|320
1617112800000|2021-03-30 14:00:00|24634.1|24619.1|24619.1|24604.1|24634.1|24619.1|24614.1|24599.1|214
1617113100000|2021-03-30 14:05:00|24616.6|24601.6|24639.1|24624.1|24639.1|24624.1|24614.1|24599.1|211
1617113400000|2021-03-30 14:10:00|24635.3|24620.3|24630.3|24615.3|24635.3|24620.3|24625.3|24610.3|149
1617113700000|2021-03-30 14:15:00|24625.3|24610.3|24630.3|24615.3|24635.3|24620.3|24620.3|24605.3|177
1617114000000|2021-03-30 14:20:00|24625.3|24610.3|24640.3|24625.3|24640.3|24625.3|24625.3|24610.3|146
1617114300000|2021-03-30 14:25:00|24645.3|24630.3|24655.3|24640.3|24660.3|24645.3|24640.3|24625.3|214
1617114600000|2021-03-30 14:30:00|24652.8|24637.8|24665.3|24650.3|24665.3|24650.3|24650.3|24635.3|172
1617114900000|2021-03-30 14:35:00|24662.8|24647.8|24670.3|24655.3|24670.3|24655.3|24655.3|24640.3|143
1617115200000|2021-03-30 14:40:00|24675.3|24660.3|24705.3|24690.3|24715.3|24700.3|24675.3|24660.3|337
1617115500000|2021-03-30 14:45:00|24710.3|24695.3|24700.3|24685.3|24710.3|24695.3|24695.3|24680.3|155
1617115800000|2021-03-30 14:50:00|24705.3|24690.3|24685.3|24670.3|24705.3|24690.3|24685.3|24670.3|239
1617116100000|2021-03-30 14:55:00|24687.8|24672.8|24670.3|24655.3|24690.3|24675.3|24665.3|24650.3|128
1617116400000|2021-03-30 15:00:00|24675.3|24660.3|24672.8|24657.8|24675.3|24660.3|24665.3|24650.3|164
1617116700000|2021-03-30 15:05:00|24670.3|24655.3|24675.3|24660.3|24675.3|24660.3|24660.3|24645.3|156
1617117000000|2021-03-30 15:10:00|24672.8|24657.8|24680.3|24665.3|24690.3|24675.3|24670.3|24655.3|180
1617117300000|2021-03-30 15:15:00|24685.3|24670.3|24695.3|24680.3|24695.3|24680.3|24680.3|24665.3|159
1617117600000|2021-03-30 15:20:00|24692.8|24677.8|24690.3|24675.3|24695.3|24680.3|24680.3|24665.3|281
1617117900000|2021-03-30 15:25:00|24692.8|24677.8|24690.3|24675.3|24695.3|24680.3|24680.3|24665.3|394
1617118200000|2021-03-30 15:30:00|24695.3|24680.3|24652.8|24637.8|24695.3|24680.3|24645.3|24630.3|809
1617118500000|2021-03-30 15:35:00|24650.3|24635.3|24655.3|24640.3|24662.8|24647.8|24640.3|24625.3|347
1617118800000|2021-03-30 15:40:00|24657.8|24642.8|24655.3|24640.3|24660.3|24645.3|24650.3|24635.3|613
1617119100000|2021-03-30 15:45:00|24660.3|24645.3|24660.3|24645.3|24672.8|24657.8|24655.3|24640.3|54
1617119400000|2021-03-30 15:50:00|24662.8|24642.8|24647.8|24627.8|24662.8|24642.8|24647.8|24627.8|40
1617119700000|2021-03-30 15:55:00|24642.8|24622.8|24657.8|24637.8|24657.8|24637.8|24642.8|24622.8|17
1617120000000|2021-03-30 16:00:00|24662.8|24642.8|24657.8|24632.8|24662.8|24642.8|24652.8|24632.8|16
1617120300000|2021-03-30 16:05:00|24652.8|24637.8|24657.8|24637.8|24657.8|24637.8|24652.8|24627.8|16
1617120600000|2021-03-30 16:10:00|24662.8|24632.8|24657.8|24632.8|24662.8|24637.8|24647.8|24627.8|23
1617120900000|2021-03-30 16:15:00|24662.8|24637.8|24652.8|24632.8|24662.8|24642.8|24652.8|24632.8|20
1617121200000|2021-03-30 16:20:00|24647.8|24627.8|24657.8|24637.8|24657.8|24637.8|24647.8|24627.8|19
1617121500000|2021-03-30 16:25:00|24652.8|24632.8|24652.8|24627.8|24662.8|24637.8|24647.8|24627.8|20
1617121800000|2021-03-30 16:30:00|24647.8|24632.8|24662.8|24637.8|24667.8|24642.8|24647.8|24627.8|85
1617122100000|2021-03-30 16:35:00|24657.8|24632.8|24662.8|24642.8|24667.8|24642.8|24652.8|24632.8|3
1617122400000|2021-03-30 16:40:00|24667.8|24637.8|24657.8|24632.8|24667.8|24637.8|24657.8|24632.8|3
1617122700000|2021-03-30 16:45:00|24662.8|24637.8|24657.8|24632.8|24662.8|24637.8|24652.8|24632.8|6
1617123000000|2021-03-30 16:50:00|24652.8|24627.8|24652.8|24627.8|24657.8|24632.8|24642.8|24622.8|30
1617123300000|2021-03-30 16:55:00|24647.8|24632.8|24652.8|24632.8|24657.8|24632.8|24647.8|24627.8|4
1617123600000|2021-03-30 17:00:00|24647.8|24627.8|24647.8|24622.8|24647.8|24627.8|24642.8|24617.8|16
1617123900000|2021-03-30 17:05:00|24642.8|24627.8|24647.8|24622.8|24647.8|24627.8|24637.8|24617.8|4
1617124200000|2021-03-30 17:10:00|24652.8|24627.8|24652.8|24632.8|24657.8|24632.8|24652.8|24627.8|0
1617124500000|2021-03-30 17:15:00|24657.8||24657.8||24657.8||24652.8||0
1617124800000|2021-03-30 17:20:00|24662.8|24637.8|24667.8|24647.8|24667.8|24647.8|24657.8|24637.8|5
1617125100000|2021-03-30 17:25:00|24672.8|24642.8|24667.8|24642.8|24672.8|24647.8|24667.8|24642.8|7
1617125400000|2021-03-30 17:30:00|24662.8|24647.8|24667.8|24647.8|24667.8|24647.8|24662.8|24637.8|3
1617125700000|2021-03-30 17:35:00|24662.8|24642.8|24667.8|24647.8|24667.8|24647.8|24662.8|24637.8|2
1617126000000|2021-03-30 17:40:00|24672.8|24642.8|24667.8|24647.8|24672.8|24647.8|24667.8|24642.8|1
1617126300000|2021-03-30 17:45:00|24672.8|24642.8|24662.8|24642.8|24672.8|24647.8|24662.8|24642.8|3
1617126600000|2021-03-30 17:50:00|24667.8|24647.8|24667.8|24647.8|24667.8|24647.8|24662.8|24642.8|1
1617126900000|2021-03-30 17:55:00|24662.8|24642.8|24667.8|24642.8|24667.8|24642.8|24662.8|24642.8|2
1617127200000|2021-03-30 18:00:00|24662.8|24637.8|24662.8|24637.8|24662.8|24642.8|24657.8|24632.8|3
1617127500000|2021-03-30 18:05:00|24657.8|24642.8|24667.8|24647.8|24667.8|24647.8|24657.8|24642.8|0
1617127800000|2021-03-30 18:10:00|24662.8|24642.8|24667.8|24642.8|24667.8|24647.8|24657.8|24637.8|6
1617128100000|2021-03-30 18:15:00|24662.8|24637.8|24667.8|24642.8|24667.8|24647.8|24662.8|24637.8|1
1617128400000|2021-03-30 18:20:00|24662.8|24637.8|24652.8|24632.8|24662.8|24637.8|24652.8|24632.8|18
1617128700000|2021-03-30 18:25:00|24657.8|24637.8|24655.3|24640.3|24657.8|24640.3|24652.8|24632.8|27
1617129000000|2021-03-30 18:30:00|24660.3|24645.3|24660.3|24645.3|24665.3|24650.3|24657.8|24642.8|7
1617129300000|2021-03-30 18:35:00|24657.8|24642.8|24655.3|24640.3|24657.8|24642.8|24655.3|24640.3|2
1617129600000|2021-03-30 18:40:00|24657.8|24642.8|24657.8|24642.8|24660.3|24645.3|24655.3|24640.3|5
1617129900000|2021-03-30 18:45:00|24660.3|24645.3|24660.3|24645.3|24660.3|24645.3|24655.3|24640.3|5
1617130200000|2021-03-30 18:50:00|24662.8|24647.8|24662.8|24647.8|24665.3|24650.3|24657.8|24642.8|0
1617130500000|2021-03-30 18:55:00|24665.3|24650.3|24675.3|24660.3|24675.3|24660.3|24665.3|24650.3|4
1617130800000|2021-03-30 19:00:00|24677.8|24662.8|24690.3|24675.3|24690.3|24675.3|24675.3|24660.3|14
1617131100000|2021-03-30 19:05:00|24692.8|24677.8|24695.3|24680.3|24695.3|24680.3|24692.8|24677.8|24
1617131400000|2021-03-30 19:10:00|24692.8|24677.8|24687.8|24672.8|24692.8|24677.8|24680.3|24665.3|12
1617131700000|2021-03-30 19:15:00|24690.3|24675.3|24690.3|24675.3|24695.3|24680.3|24690.3|24675.3|5
1617132000000|2021-03-30 19:20:00|24685.3|24670.3|24695.3|24680.3|24695.3|24680.3|24685.3|24670.3|6
1617132300000|2021-03-30 19:25:00|24692.8|24677.8|24695.3|24680.3|24697.8|24682.8|24692.8|24677.8|7
1617132600000|2021-03-30 19:30:00|24697.8|24682.8|24707.8|24692.8|24712.8|24697.8|24697.8|24682.8|58
1617132900000|2021-03-30 19:35:00|24710.3|24695.3|24702.8|24687.8|24712.8|24697.8|24702.8|24687.8|23
1617133200000|2021-03-30 19:40:00|24700.3|24685.3|24692.8|24677.8|24702.8|24687.8|24690.3|24675.3|9
1617133500000|2021-03-30 19:45:00|24695.3|24680.3|24692.8|24677.8|24697.8|24682.8|24690.3|24675.3|5
1617133800000|2021-03-30 19:50:00|24690.3|24675.3|24682.8|24667.8|24692.8|24677.8|24682.8|24667.8|21
1617134100000|2021-03-30 19:55:00|24680.3|24665.3|24685.3|24670.3|24685.3|24670.3|24675.3|24660.3|28
1617134400000|2021-03-30 20:00:00|24716.5|24676.5|24712.9|24672.9|24738.8|24698.8|24712.9|24672.9|0
1617134700000|2021-03-30 20:05:00|24713.2|24673.2|24718.5|24678.5|24722.3|24682.3|24713.2|24673.2|0
1617135000000|2021-03-30 20:10:00|24718.3|24678.3|24723.7|24683.7|24727.9|24687.9|24717.2|24677.2|0
1617135300000|2021-03-30 20:15:00|24723.5|24683.5|24720.9|24680.9|24723.5|24683.5|24720.4|24680.4|0
1617135600000|2021-03-30 20:20:00|24720.4|24680.4|24721.4|24681.4|24721.9|24681.9|24720.4|24680.4|0
1617135900000|2021-03-30 20:25:00|24721.9|24681.9|24722.4|24682.4|24723|24683|24720.9|24680.9|0
1617136200000|2021-03-30 20:30:00|24722.9|24682.9|24716.1|24676.1|24727.3|24687.3|24716.1|24676.1|0
1617136500000|2021-03-30 20:35:00|24716.3|24676.3|24717.9|24677.9|24719.2|24679.2|24716.1|24676.1|0
1617136800000|2021-03-30 20:40:00|24718.1|24678.1|24717.9|24677.9|24719.2|24679.2|24716.1|24676.1|0
1617137100000|2021-03-30 20:45:00|24718.1|24678.1|24716.3|24676.3|24719.2|24679.2|24716.1|24676.1|0
1617137400000|2021-03-30 20:50:00|24717.9|24677.9|24717.9|24677.9|24717.9|24677.9|24716.1|24676.1|0
1617137700000|2021-03-30 20:55:00|24717.7|24677.7|24721.2|24681.2|24721.7|24681.7|24716.1|24676.1|0
1617138000000|2021-03-30 21:00:00|24720.7|24680.7|24721.7|24681.7|24722.2|24682.2|24720.7|24680.7|0
1617138300000|2021-03-30 21:05:00|24721.2|24681.2|24720.7|24680.7|24721.7|24681.7|24720.7|24680.7|0
1617138600000|2021-03-30 21:10:00|24719.6|24679.6|24720.7|24680.7|24720.7|24680.7|24718.6|24678.6|0
1617138900000|2021-03-30 21:15:00|24719.6|24679.6|24718.1|24678.1|24721.7|24681.7|24718.1|24678.1|0
1617139200000|2021-03-30 21:20:00|24718.6|24678.6|24717.5|24677.5|24722.2|24682.2|24716.5|24676.5|0
1617139500000|2021-03-30 21:25:00|24718.6|24678.6|24717.5|24677.5|24718.6|24678.6|24716.5|24676.5|0
1617139800000|2021-03-30 21:30:00|24718.1|24678.1|24718.1|24678.1|24718.6|24678.6|24718.1|24678.1|0
1617140100000|2021-03-30 21:35:00|24718.6|24678.6|24718.6|24678.6|24719.1|24679.1|24718.6|24678.6|0
1617140700000|2021-03-30 21:45:00|24718.1|24678.1|24718.6|24678.6|24718.6|24678.6|24718.1|24678.1|0
1617141300000|2021-03-30 21:55:00|24719.1|24679.1|24718.1|24678.1|24719.1|24679.1|24718.1|24678.1|0
1617141600000|2021-03-30 22:00:00|24717.4|24677.4|24706.7|24666.7|24721.1|24681.1|24706.7|24666.7|0
1617141900000|2021-03-30 22:05:00|24706.8|24666.8|24693.6|24653.6|24707.3|24667.3|24693.6|24653.6|0
1617142200000|2021-03-30 22:10:00|24694.1|24654.1|24703.5|24663.5|24703.5|24663.5|24694.1|24654.1|0
1617142500000|2021-03-30 22:15:00|24703.7|24663.7|24693|24653|24704.8|24664.8|24687.4|24647.4|0
1617142800000|2021-03-30 22:20:00|24693.1|24653.1|24701.3|24661.3|24701.3|24661.3|24693.1|24653.1|0
1617143100000|2021-03-30 22:25:00|24701.4|24661.4|24705.6|24665.6|24705.6|24665.6|24700|24660|0
1617143400000|2021-03-30 22:30:00|24705.9|24665.9|24701.3|24661.3|24708.2|24668.2|24701.3|24661.3|0
1617143700000|2021-03-30 22:35:00|24700.8|24660.8|24705.1|24665.1|24705.1|24665.1|24695.7|24655.7|0
1617144000000|2021-03-30 22:40:00|24705.3|24665.3|24698.3|24658.3|24706.4|24666.4|24697|24657|0
1617144300000|2021-03-30 22:45:00|24698.2|24658.2|24697|24657|24699.5|24659.5|24695.7|24655.7|0
1617144600000|2021-03-30 22:50:00|24697.1|24657.1|24695.7|24655.7|24699.5|24659.5|24692.7|24652.7|0
1617144900000|2021-03-30 22:55:00|24695.5|24655.5|24699.5|24659.5|24699.5|24659.5|24694|24654|0
1617145200000|2021-03-30 23:00:00|24699.3|24659.3|24692.7|24652.7|24699.3|24659.3|24688.9|24648.9|0
1617145500000|2021-03-30 23:05:00|24692.9|24652.9|24699.5|24659.5|24703.9|24663.9|24692.9|24652.9|0
1617145800000|2021-03-30 23:10:00|24699.8|24659.8|24705.8|24665.8|24707.7|24667.7|24699.8|24659.8|0
1617146100000|2021-03-30 23:15:00|24705.7|24665.7|24714.6|24674.6|24714.6|24674.6|24705.1|24665.1|0
1617146400000|2021-03-30 23:20:00|24714.8|24674.8|24718.9|24678.9|24720.1|24680.1|24710.7|24670.7|0
1617146700000|2021-03-30 23:25:00|24718.8|24678.8|24724.7|24684.7|24727|24687|24718.2|24678.2|0
1617147000000|2021-03-30 23:30:00|24724.9|24684.9|24727.2|24687.2|24738.4|24698.4|24724.9|24684.9|0
1617147300000|2021-03-30 23:35:00|24727.3|24687.3|24728.5|24688.5|24728.5|24688.5|24724.7|24684.7|0
1617147600000|2021-03-30 23:40:00|24728.2|24688.2|24725.9|24685.9|24728.2|24688.2|24724.7|24684.7|0
1617147900000|2021-03-30 23:45:00|24725.7|24685.7|24725.9|24685.9|24728.5|24688.5|24724.7|24684.7|0
1617148200000|2021-03-30 23:50:00|24725.7|24685.7|24724.7|24684.7|24727.2|24687.2|24720.3|24680.3|0
1617148500000|2021-03-30 23:55:00|24724.4|24684.4|24728.5|24688.5|24731.5|24691.5|24721.6|24681.6|0
1617148800000|2021-03-31 00:00:00|24728.7|24688.7|24721.6|24681.6|24730.3|24690.3|24716.5|24676.5|0
1617149100000|2021-03-31 00:05:00|24721.4|24681.4|24717.8|24677.8|24724.7|24684.7|24714.7|24674.7|0
1617149400000|2021-03-31 00:10:00|24718|24678|24720.3|24680.3|24723.4|24683.4|24717.8|24677.8|0
1617149700000|2021-03-31 00:15:00|24720.1|24680.1|24705.3|24665.3|24720.3|24680.3|24699.3|24659.3|0
1617150000000|2021-03-31 00:20:00|24705.2|24665.2|24712.2|24672.2|24717.4|24677.4|24699.8|24659.8|0
1617150300000|2021-03-31 00:25:00|24712.1|24672.1|24730.4|24690.4|24735.9|24695.9|24706.1|24666.1|0
1617150600000|2021-03-31 00:30:00|24730.5|24690.5|24736.8|24696.8|24742.6|24702.6|24730.5|24690.5|0
1617150900000|2021-03-31 00:35:00|24737.9|24697.9|24742.7|24702.7|24742.9|24702.9|24730.8|24690.8|0
1617151200000|2021-03-31 00:40:00|24742.9|24702.9|24742.6|24702.6|24742.9|24702.9|24736.7|24696.7|0
1617151500000|2021-03-31 00:45:00|24742.4|24702.4|24737|24697|24742.4|24702.4|24730.8|24690.8|0
1617151800000|2021-03-31 00:50:00|24736.8|24696.8|24736.7|24696.7|24742.6|24702.6|24736.5|24696.5|0
1617152100000|2021-03-31 00:55:00|24736.8|24696.8|24742.4|24702.4|24742.4|24702.4|24736.4|24696.4|0
1617152400000|2021-03-31 01:00:00|24742.6|24702.6|24736.1|24696.1|24742.9|24702.9|24735.9|24695.9|0
1617152700000|2021-03-31 01:05:00|24736.2|24696.2|24748|24708|24748.1|24708.1|24736.1|24696.1|0
1617153000000|2021-03-31 01:10:00|24748.1|24708.1|24747.8|24707.8|24753.7|24713.7|24741.9|24701.9|0
1617153300000|2021-03-31 01:15:00|24747.9|24707.9|24760.3|24720.3|24760.9|24720.9|24747.9|24707.9|0
1617153600000|2021-03-31 01:20:00|24760.4|24720.4|24754.7|24714.7|24760.7|24720.7|24754.5|24714.5|0
1617153900000|2021-03-31 01:25:00|24754.5|24714.5|24748.4|24708.4|24754.7|24714.7|24748.4|24708.4|0
1617154200000|2021-03-31 01:30:00|24748.5|24708.5|24753.9|24713.9|24753.9|24713.9|24741.9|24701.9|0
1617154500000|2021-03-31 01:35:00|24753.8|24713.8|24747.6|24707.6|24754.1|24714.1|24744.8|24704.8|0
1617154800000|2021-03-31 01:40:00|24745.5|24705.5|24729.7|24689.7|24745.5|24705.5|24729.5|24689.5|0
1617155100000|2021-03-31 01:45:00|24729.6|24689.6|24730|24690|24730.1|24690.1|24729.3|24689.3|0
1617155400000|2021-03-31 01:50:00|24729.8|24689.8|24736|24696|24736.1|24696.1|24723.9|24683.9|0
1617155700000|2021-03-31 01:55:00|24735.8|24695.8|24729.8|24689.8|24735.8|24695.8|24729.8|24689.8|0
1617156000000|2021-03-31 02:00:00|24730|24690|24730.1|24690.1|24730.3|24690.3|24723.8|24683.8|0
1617156300000|2021-03-31 02:05:00|24730|24690|24724.4|24684.4|24730.1|24690.1|24718.4|24678.4|0
1617156600000|2021-03-31 02:10:00|24724.3|24684.3|24718.4|24678.4|24724.4|24684.4|24718.1|24678.1|0
1617156900000|2021-03-31 02:15:00|24718.5|24678.5|24718.2|24678.2|24718.7|24678.7|24718.1|24678.1|0
1617157200000|2021-03-31 02:20:00|24718.1|24678.1|24711.9|24671.9|24724|24684|24711.6|24671.6|0
1617157500000|2021-03-31 02:25:00|24711.8|24671.8|24709.2|24669.2|24711.8|24671.8|24705.3|24665.3|0
1617157800000|2021-03-31 02:30:00|24705.7|24665.7|24700|24660|24711.3|24671.3|24699.9|24659.9|0
1617158100000|2021-03-31 02:35:00|24699.9|24659.9|24693.8|24653.8|24699.9|24659.9|24693.4|24653.4|0
1617158400000|2021-03-31 02:40:00|24694|24654|24700.2|24660.2|24700.2|24660.2|24694|24654|0
1617158700000|2021-03-31 02:45:00|24700|24660|24694.1|24654.1|24700|24660|24693.8|24653.8|0
1617159000000|2021-03-31 02:50:00|24694|24654|24688.4|24648.4|24694|24654|24681.8|24641.8|0
1617159300000|2021-03-31 02:55:00|24688.3|24648.3|24694.3|24654.3|24700.5|24660.5|24688.3|24648.3|0
1617159600000|2021-03-31 03:00:00|24694.1|24654.1|24706.2|24666.2|24706.2|24666.2|24693.8|24653.8|0
1617159900000|2021-03-31 03:05:00|24706.3|24666.3|24700.3|24660.3|24706.3|24666.3|24699.7|24659.7|0
1617160200000|2021-03-31 03:10:00|24700.5|24660.5|24700.5|24660.5|24706.5|24666.5|24700|24660|0
1617160500000|2021-03-31 03:15:00|24700.6|24660.6|24703.6|24663.6|24706.3|24666.3|24700.2|24660.2|0
1617160800000|2021-03-31 03:20:00|24704.6|24664.6|24706.3|24666.3|24706.6|24666.6|24700.6|24660.6|0
1617161100000|2021-03-31 03:25:00|24706.5|24666.5|24713|24673|24713.1|24673.1|24706.5|24666.5|0
1617161400000|2021-03-31 03:30:00|24713.1|24673.1|24712.7|24672.7|24713.1|24673.1|24707.1|24667.1|0
1617161700000|2021-03-31 03:35:00|24729.7|24689.7|24718|24678|24729.9|24689.9|24717.8|24677.8|0
1617162000000|2021-03-31 03:40:00|24718.2|24678.2|24718.2|24678.2|24724|24684|24718|24678|0
1617162300000|2021-03-31 03:45:00|24718|24678|24717.7|24677.7|24718.3|24678.3|24717.7|24677.7|0
1617162600000|2021-03-31 03:50:00|24715.6|24675.6|24711.7|24671.7|24717.7|24677.7|24711.4|24671.4|0
1617162900000|2021-03-31 03:55:00|24711.6|24671.6|24717.7|24677.7|24717.8|24677.8|24711.5|24671.5|0
1617163200000|2021-03-31 04:00:00|24717.5|24677.5|24711.8|24671.8|24717.5|24677.5|24711.7|24671.7|0
1617163500000|2021-03-31 04:05:00|24712|24672|24718.2|24678.2|24718.3|24678.3|24712|24672|0
1617163800000|2021-03-31 04:10:00|24718.3|24678.3|24723.7|24683.7|24724|24684|24718.3|24678.3|0
1617164100000|2021-03-31 04:15:00|24723.6|24683.6|24723.6|24683.6|24723.7|24683.7|24723.6|24683.6|0
1617164400000|2021-03-31 04:20:00|24723.4|24683.4|24717.8|24677.8|24723.6|24683.6|24717.7|24677.7|0
1617164700000|2021-03-31 04:25:00|24717.7|24677.7|24705.9|24665.9|24718|24678|24705.9|24665.9|0
1617165000000|2021-03-31 04:30:00|24705.8|24665.8|24699.7|24659.7|24705.8|24665.8|24699.6|24659.6|0
1617165300000|2021-03-31 04:35:00|24699.6|24659.6|24705.9|24665.9|24706.2|24666.2|24699.6|24659.6|0
1617165600000|2021-03-31 04:40:00|24706|24666|24705.8|24665.8|24706.1|24666.1|24705.6|24665.6|0
1617165900000|2021-03-31 04:45:00|24705.9|24665.9|24693.9|24653.9|24705.9|24665.9|24693.7|24653.7|0
1617166200000|2021-03-31 04:50:00|24693.7|24653.7|24676.1|24636.1|24693.7|24653.7|24676.1|24636.1|0
1617166500000|2021-03-31 04:55:00|24675.9|24635.9|24682.4|24642.4|24682.4|24642.4|24675.9|24635.9|0
1617166800000|2021-03-31 05:00:00|24682.3|24642.3|24669.6|24629.6|24682.4|24642.4|24669.3|24629.3|0
1617167100000|2021-03-31 05:05:00|24669.4|24629.4|24666.5|24626.5|24669.8|24629.8|24663.4|24623.4|0
1617167400000|2021-03-31 05:10:00|24667.6|24627.6|24669.6|24629.6|24670.1|24630.1|24663.4|24623.4|0
1617167700000|2021-03-31 05:15:00|24669.5|24629.5|24669.4|24629.4|24669.9|24629.9|24669.3|24629.3|0
1617168000000|2021-03-31 05:20:00|24669.6|24629.6|24672.7|24632.7|24675.8|24635.8|24669.4|24629.4|0
1617168300000|2021-03-31 05:25:00|24672.8|24632.8|24669.6|24629.6|24675.6|24635.6|24669.3|24629.3|0
1617168600000|2021-03-31 05:30:00|24669.4|24629.4|24683.6|24643.6|24683.7|24643.7|24663.6|24623.6|0
1617168900000|2021-03-31 05:35:00|24683.4|24643.4|24695.8|24655.8|24696.1|24656.1|24683.4|24643.4|0
1617169200000|2021-03-31 05:40:00|24695.9|24655.9|24684.2|24644.2|24696.1|24656.1|24684.1|24644.1|0
1617169500000|2021-03-31 05:45:00|24684.1|24644.1|24687.3|24647.3|24690.2|24650.2|24684.1|24644.1|0
1617169800000|2021-03-31 05:50:00|24686.3|24646.3|24672.3|24632.3|24690.1|24650.1|24672.2|24632.2|0
1617170100000|2021-03-31 05:55:00|24672.5|24632.5|24677.7|24637.7|24683.6|24643.6|24672.3|24632.3|0
1617170400000|2021-03-31 06:00:00|24677.6|24637.6|24625.3|24610.3|24677.7|24637.7|24620.3|24599.6|33
1617170700000|2021-03-31 06:05:00|24620.3|24605.3|24635.3|24620.3|24635.3|24620.3|24617.8|24602.8|40
1617171000000|2021-03-31 06:10:00|24630.3|24615.3|24640.3|24625.3|24640.3|24625.3|24627.8|24612.8|31
1617171300000|2021-03-31 06:15:00|24635.3|24620.3|24642.8|24627.8|24642.8|24627.8|24635.3|24620.3|10
1617171600000|2021-03-31 06:20:00|24640.3|24625.3|24640.3|24625.3|24645.3|24630.3|24640.3|24625.3|9
1617171900000|2021-03-31 06:25:00|24642.8|24627.8|24640.3|24625.3|24645.3|24630.3|24635.3|24620.3|8
1617172200000|2021-03-31 06:30:00|24637.8|24622.8|24635.3|24620.3|24637.8|24622.8|24635.3|24620.3|2
1617172500000|2021-03-31 06:35:00|24637.8|24622.8|24632.8|24617.8|24637.8|24622.8|24630.3|24615.3|5
1617172800000|2021-03-31 06:40:00|24635.3|24620.3|24637.8|24622.8|24637.8|24622.8|24632.8|24617.8|1
1617173100000|2021-03-31 06:45:00|24635.3|24620.3|24640.3|24625.3|24642.8|24627.8|24635.3|24620.3|2
1617173400000|2021-03-31 06:50:00|24637.8|24622.8|24635.3|24620.3|24640.3|24625.3|24635.3|24620.3|17
1617173700000|2021-03-31 06:55:00|24637.8|24622.8|24655.3|24640.3|24655.3|24640.3|24635.3|24620.3|96
1617174000000|2021-03-31 07:00:00|24660.3|24645.3|24717.8|24702.8|24717.8|24702.8|24655.3|24640.3|513
1617174300000|2021-03-31 07:05:00|24720.3|24705.3|24760.3|24745.3|24770.3|24755.3|24710.3|24695.3|324
1617174600000|2021-03-31 07:10:00|24757.8|24742.8|24760.3|24745.3|24765.3|24750.3|24755.3|24740.3|247
1617174900000|2021-03-31 07:15:00|24765.3|24750.3|24755.3|24740.3|24765.3|24750.3|24735.3|24720.3|315
1617175200000|2021-03-31 07:20:00|24757.8|24742.8|24730.3|24715.3|24760.3|24745.3|24725.3|24710.3|192
1617175500000|2021-03-31 07:25:00|24725.3|24710.3|24705.3|24690.3|24730.3|24715.3|24700.3|24685.3|181
1617175800000|2021-03-31 07:30:00|24700.3|24685.3|24710.3|24695.3|24715.3|24700.3|24690.3|24675.3|156
1617176100000|2021-03-31 07:35:00|24705.3|24690.3|24695.3|24680.3|24707.8|24692.8|24682.8|24667.8|117
1617176400000|2021-03-31 07:40:00|24694.4|24679.4|24714.4|24699.4|24714.4|24699.4|24689.4|24674.4|154
1617176700000|2021-03-31 07:45:00|24716.9|24701.9|24719.4|24704.4|24724.4|24709.4|24709.4|24694.4|92
1617177000000|2021-03-31 07:50:00|24714.4|24699.4|24719.4|24704.4|24721.9|24706.9|24709.4|24694.4|58
1617177300000|2021-03-31 07:55:00|24716.9|24701.9|24749.4|24734.4|24749.4|24734.4|24716.9|24701.9|123
1617177600000|2021-03-31 08:00:00|24751.9|24736.9|24759.4|24744.4|24764.4|24749.4|24749.4|24734.4|114
1617177900000|2021-03-31 08:05:00|24764.4|24749.4|24759.4|24744.4|24774.4|24759.4|24759.4|24744.4|92
1617178200000|2021-03-31 08:10:00|24761.9|24746.9|24769.4|24754.4|24769.4|24754.4|24754.4|24739.4|82
1617178500000|2021-03-31 08:15:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|97
1617178800000|2021-03-31 08:20:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|132
1617179100000|2021-03-31 08:25:00|24774.4|24759.4|24761.9|24746.9|24774.4|24759.4|24759.4|24744.4|97
1617179400000|2021-03-31 08:30:00|24764.4|24749.4|24749.4|24734.4|24769.4|24754.4|24749.4|24734.4|75
1617179700000|2021-03-31 08:35:00|24754.4|24739.4|24764.4|24749.4|24764.4|24749.4|24744.4|24729.4|48
1617180000000|2021-03-31 08:40:00|24766.9|24751.9|24749.4|24734.4|24769.4|24754.4|24744.4|24729.4|44
1617180300000|2021-03-31 08:45:00|24744.4|24729.4|24749.4|24734.4|24759.4|24744.4|24739.4|24724.4|64
1617180600000|2021-03-31 08:50:00|24746.9|24731.9|24759.4|24744.4|24764.4|24749.4|24739.4|24724.4|122
1617180900000|2021-03-31 08:55:00|24756.9|24741.9|24759.4|24744.4|24764.4|24749.4|24754.4|24739.4|37
1617181200000|2021-03-31 09:00:00|24754.4|24739.4|24764.4|24749.4|24769.4|24754.4|24754.4|24739.4|67
1617181500000|2021-03-31 09:05:00|24769.4|24754.4|24759.4|24744.4|24769.4|24754.4|24759.4|24744.4|49
1617181800000|2021-03-31 09:10:00|24761.9|24746.9|24759.4|24744.4|24774.4|24759.4|24759.4|24744.4|69
1617182100000|2021-03-31 09:15:00|24754.4|24739.4|24764.4|24749.4|24774.4|24759.4|24754.4|24739.4|55
1617182400000|2021-03-31 09:20:00|24769.4|24754.4|24774.4|24759.4|24774.4|24759.4|24766.9|24751.9|37
1617182700000|2021-03-31 09:25:00|24769.4|24754.4|24774.4|24759.4|24779.4|24764.4|24764.4|24749.4|62
1617183000000|2021-03-31 09:30:00|24779.4|24764.4|24774.4|24759.4|24779.4|24764.4|24769.4|24754.4|47
1617183300000|2021-03-31 09:35:00|24769.4|24754.4|24769.4|24754.4|24774.4|24759.4|24769.4|24754.4|24
1617183600000|2021-03-31 09:40:00|24771.9|24756.9|24769.4|24754.4|24771.9|24756.9|24764.4|24749.4|48
1617183900000|2021-03-31 09:45:00|24771.9|24756.9|24779.4|24764.4|24784.4|24769.4|24769.4|24754.4|91
1617184200000|2021-03-31 09:50:00|24781.9|24766.9|24769.4|24754.4|24781.9|24766.9|24761.9|24746.9|81
1617184500000|2021-03-31 09:55:00|24766.9|24751.9|24764.4|24749.4|24769.4|24754.4|24759.4|24744.4|75
1617184800000|2021-03-31 10:00:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|74
1617185100000|2021-03-31 10:05:00|24766.9|24751.9|24754.4|24739.4|24769.4|24754.4|24754.4|24739.4|94
1617185400000|2021-03-31 10:10:00|24756.9|24741.9|24764.4|24749.4|24769.4|24754.4|24754.4|24739.4|75
1617185700000|2021-03-31 10:15:00|24766.9|24751.9|24759.4|24744.4|24769.4|24754.4|24754.4|24739.4|22
1617186000000|2021-03-31 10:20:00|24756.9|24741.9|24759.4|24744.4|24764.4|24749.4|24754.4|24739.4|15
1617186300000|2021-03-31 10:25:00|24761.9|24746.9|24759.4|24744.4|24764.4|24749.4|24759.4|24744.4|28
1617186600000|2021-03-31 10:30:00|24754.4|24739.4|24739.4|24724.4|24754.4|24739.4|24734.4|24719.4|73
1617186900000|2021-03-31 10:35:00|24736.9|24721.9|24749.4|24734.4|24754.4|24739.4|24734.4|24719.4|78
1617187200000|2021-03-31 10:40:00|24751.9|24736.9|24754.4|24739.4|24759.4|24744.4|24749.4|24734.4|41
1617187500000|2021-03-31 10:45:00|24756.9|24741.9|24754.4|24739.4|24761.9|24746.9|24754.4|24739.4|28
1617187800000|2021-03-31 10:50:00|24759.4|24744.4|24751.9|24736.9|24759.4|24744.4|24749.4|24734.4|23
1617188100000|2021-03-31 10:55:00|24754.4|24739.4|24754.4|24739.4|24754.4|24739.4|24744.4|24729.4|82
1617188400000|2021-03-31 11:00:00|24759.4|24744.4|24749.4|24734.4|24759.4|24744.4|24729.4|24714.4|139
1617188700000|2021-03-31 11:05:00|24744.4|24729.4|24729.4|24714.4|24746.9|24731.9|24724.4|24709.4|78
1617189000000|2021-03-31 11:10:00|24731.9|24716.9|24729.4|24714.4|24731.9|24716.9|24719.4|24704.4|39
1617189300000|2021-03-31 11:15:00|24724.4|24709.4|24729.4|24714.4|24729.4|24714.4|24724.4|24709.4|40
1617189600000|2021-03-31 11:20:00|24726.9|24711.9|24714.4|24699.4|24729.4|24714.4|24714.4|24699.4|56
1617189900000|2021-03-31 11:25:00|24711.9|24696.9|24714.4|24699.4|24714.4|24699.4|24709.4|24694.4|72
1617190200000|2021-03-31 11:30:00|24711.9|24696.9|24714.4|24699.4|24719.4|24704.4|24709.4|24694.4|62
1617190500000|2021-03-31 11:35:00|24719.4|24704.4|24726.9|24711.9|24729.4|24714.4|24714.4|24699.4|38
1617190800000|2021-03-31 11:40:00|24729.1|24714.1|24726.6|24711.6|24731.6|24716.6|24721.6|24706.6|37
1617191100000|2021-03-31 11:45:00|24731.6|24716.6|24726.6|24711.6|24736.6|24721.6|24726.6|24711.6|53
1617191400000|2021-03-31 11:50:00|24721.6|24706.6|24711.6|24696.6|24726.6|24711.6|24711.6|24696.6|51
1617191700000|2021-03-31 11:55:00|24716.6|24701.6|24706.6|24691.6|24721.6|24706.6|24706.6|24691.6|62
1617192000000|2021-03-31 12:00:00|24709.1|24694.1|24711.6|24696.6|24714.1|24699.1|24701.6|24686.6|86
1617192300000|2021-03-31 12:05:00|24714.1|24699.1|24716.6|24701.6|24716.6|24701.6|24711.6|24696.6|30
1617192600000|2021-03-31 12:10:00|24719.1|24704.1|24716.6|24701.6|24719.1|24704.1|24711.6|24696.6|88
1617192900000|2021-03-31 12:15:00|24711.6|24696.6|24721.6|24706.6|24726.6|24711.6|24711.6|24696.6|94
1617193200000|2021-03-31 12:20:00|24716.6|24701.6|24721.6|24706.6|24731.6|24716.6|24716.6|24701.6|35
1617193500000|2021-03-31 12:25:00|24719.1|24704.1|24721.6|24706.6|24721.6|24706.6|24716.6|24701.6|47
1617193800000|2021-03-31 12:30:00|24726.6|24711.6|24726.6|24711.6|24731.6|24716.6|24716.6|24701.6|64
1617194100000|2021-03-31 12:35:00|24729.1|24714.1|24731.6|24716.6|24731.6|24716.6|24721.6|24706.6|56
1617194400000|2021-03-31 12:40:00|24736.6|24721.6|24736.6|24721.6|24741.6|24726.6|24726.6|24711.6|59
1617194700000|2021-03-31 12:45:00|24731.6|24716.6|24726.6|24711.6|24731.6|24716.6|24721.6|24706.6|81
1617195000000|2021-03-31 12:50:00|24721.6|24706.6|24726.6|24711.6|24726.6|24711.6|24721.6|24706.6|53
1617195300000|2021-03-31 12:55:00|24721.6|24706.6|24711.6|24696.6|24721.6|24706.6|24706.6|24691.6|88
1617195600000|2021-03-31 13:00:00|24716.6|24701.6|24721.6|24706.6|24721.6|24706.6|24706.6|24691.6|52
1617195900000|2021-03-31 13:05:00|24716.6|24701.6|24706.6|24691.6|24716.6|24701.6|24706.6|24691.6|66
1617196200000|2021-03-31 13:10:00|24711.6|24696.6|24716.6|24701.6|24716.6|24701.6|24704.1|24689.1|93
1617196500000|2021-03-31 13:15:00|24714.1|24699.1|24711.6|24696.6|24716.6|24701.6|24706.6|24691.6|38
1617196800000|2021-03-31 13:20:00|24716.6|24701.6|24711.6|24696.6|24716.6|24701.6|24709.1|24694.1|57
1617197100000|2021-03-31 13:25:00|24706.6|24691.6|24709.1|24694.1|24711.6|24696.6|24706.6|24691.6|74
1617197400000|2021-03-31 13:30:00|24711.6|24696.6|24711.6|24696.6|24726.6|24711.6|24706.6|24691.6|170
1617197700000|2021-03-31 13:35:00|24714.1|24699.1|24706.6|24691.6|24716.6|24701.6|24701.6|24686.6|82
1617198000000|2021-03-31 13:40:00|24704.1|24689.1|24701.6|24686.6|24711.6|24696.6|24699.1|24684.1|56
1617198300000|2021-03-31 13:45:00|24704.1|24689.1|24721.6|24706.6|24726.6|24711.6|24701.6|24686.6|114
1617198600000|2021-03-31 13:50:00|24719.1|24704.1|24701.6|24686.6|24721.6|24706.6|24701.6|24686.6|88
1617198900000|2021-03-31 13:55:00|24704.1|24689.1|24701.6|24686.6|24711.6|24696.6|24696.6|24681.6|74
1617199200000|2021-03-31 14:00:00|24699.1|24684.1|24694.1|24679.1|24701.6|24686.6|24686.6|24671.6|169
1617199500000|2021-03-31 14:05:00|24691.6|24676.6|24706.6|24691.6|24711.6|24696.6|24691.6|24676.6|83
1617199800000|2021-03-31 14:10:00|24704.1|24689.1|24694.1|24679.1|24704.1|24689.1|24684.1|24669.1|90
1617200100000|2021-03-31 14:15:00|24689.1|24674.1|24686.6|24671.6|24699.1|24684.1|24681.6|24666.6|154
1617200400000|2021-03-31 14:20:00|24684.1|24669.1|24669.1|24654.1|24684.1|24669.1|24664.1|24649.1|170
1617200700000|2021-03-31 14:25:00|24664.1|24649.1|24666.6|24651.6|24666.6|24651.6|24654.1|24639.1|98
1617201000000|2021-03-31 14:30:00|24669.1|24654.1|24654.1|24639.1|24669.1|24654.1|24644.1|24629.1|136
1617201300000|2021-03-31 14:35:00|24651.6|24636.6|24649.1|24634.1|24654.1|24639.1|24649.1|24634.1|54
1617201600000|2021-03-31 14:40:00|24654.1|24639.1|24654.1|24639.1|24654.1|24639.1|24644.1|24629.1|176
1617201900000|2021-03-31 14:45:00|24649.1|24634.1|24659.1|24644.1|24669.1|24654.1|24644.1|24629.1|165
1617202200000|2021-03-31 14:50:00|24664.1|24649.1|24664.1|24649.1|24664.1|24649.1|24654.1|24639.1|59
1617202500000|2021-03-31 14:55:00|24666.6|24651.6|24669.1|24654.1|24669.1|24654.1|24659.1|24644.1|139
1617202800000|2021-03-31 15:00:00|24674.1|24659.1|24664.1|24649.1|24674.1|24659.1|24659.1|24644.1|112
1617203100000|2021-03-31 15:05:00|24661.6|24646.6|24679.1|24664.1|24679.1|24664.1|24659.1|24644.1|117
1617203400000|2021-03-31 15:10:00|24676.6|24661.6|24699.1|24684.1|24699.1|24684.1|24671.6|24656.6|176
1617203700000|2021-03-31 15:15:00|24696.6|24681.6|24694.1|24679.1|24699.1|24684.1|24689.1|24674.1|177
1617204000000|2021-03-31 15:20:00|24691.6|24676.6|24699.1|24684.1|24704.1|24689.1|24689.1|24674.1|197
1617204300000|2021-03-31 15:25:00|24704.1|24689.1|24694.1|24679.1|24721.6|24706.6|24694.1|24679.1|828
1617204600000|2021-03-31 15:30:00|24684.1|24669.1|24656.6|24641.6|24704.1|24689.1|24639.1|24624.1|1146
1617204900000|2021-03-31 15:35:00|24654.1|24639.1|24704.1|24689.1|24704.1|24689.1|24654.1|24639.1|283
1617205200000|2021-03-31 15:40:00|24709.1|24694.1|24699.1|24684.1|24709.1|24694.1|24686.6|24671.6|130
1617205500000|2021-03-31 15:45:00|24701.6|24686.6|24704.1|24689.1|24709.1|24694.1|24694.1|24679.1|164
1617205800000|2021-03-31 15:50:00|24706.6|24686.6|24701.6|24681.6|24706.6|24686.6|24701.6|24676.6|117
1617206100000|2021-03-31 15:55:00|24696.6|24676.6|24706.6|24681.6|24706.6|24686.6|24696.6|24676.6|40
1617206400000|2021-03-31 16:00:00|24701.6|24686.6|24706.6|24686.6|24711.6|24686.6|24701.6|24681.6|15
1617206700000|2021-03-31 16:05:00|24711.6|24681.6|24706.6|24686.6|24711.6|24686.6|24706.6|24681.6|3
1617207000000|2021-03-31 16:10:00||24681.6||24686.6||24686.6||24681.6|1
1617207300000|2021-03-31 16:15:00|24701.6|24681.6|24711.6|24686.6|24711.6|24686.6|24701.6|24681.6|8
1617207600000|2021-03-31 16:20:00|24706.6|24691.6|24711.6|24686.6|24711.6|24691.6|24706.6|24686.6|3
1617207900000|2021-03-31 16:25:00|24706.6||24706.6||24711.6||24706.6||0
1617208200000|2021-03-31 16:30:00|24701.6|24681.6|24706.6|24686.6|24706.6|24686.6|24701.6|24681.6|4
1617208500000|2021-03-31 16:35:00|24711.6|24691.6|24711.6|24691.6|24711.6|24691.6|24711.6|24691.6|2
1617208800000|2021-03-31 16:40:00|24716.6|24696.6|24716.6|24696.6|24716.6|24696.6|24716.6|24696.6|12
1617209100000|2021-03-31 16:45:00|24711.6|24691.6|24716.6|24691.6|24716.6|24691.6|24711.6|24691.6|8
1617209400000|2021-03-31 16:50:00|24721.6|24696.6|24716.6|24696.6|24726.6|24701.6|24716.6|24696.6|14
1617209700000|2021-03-31 16:55:00|24721.6|24701.6|24731.6|24711.6|24731.6|24711.6|24721.6|24701.6|16
1617210000000|2021-03-31 17:00:00|24736.6|24706.6|24736.6|24716.6|24741.6|24721.6|24731.6|24706.6|33
1617210300000|2021-03-31 17:05:00|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|24736.6|24721.6|3
1617210600000|2021-03-31 17:10:00|24746.6|24726.6|24751.6|24726.6|24756.6|24731.6|24746.6|24726.6|11
1617210900000|2021-03-31 17:15:00|24746.6|24731.6|24751.6|24726.6|24751.6|24731.6|24746.6|24726.6|8
1617211200000|2021-03-31 17:20:00|24746.6||24751.6||24751.6||24746.6||3
1617211500000|2021-03-31 17:25:00|24746.6||24751.6||24751.6||24746.6||1
1617211800000|2021-03-31 17:30:00|24746.6|24731.6|24751.6|24726.6|24751.6|24731.6|24746.6|24726.6|4
1617212100000|2021-03-31 17:35:00|24746.6|24731.6|24746.6|24726.6|24751.6|24731.6|24746.6|24726.6|4
1617212400000|2021-03-31 17:40:00|24741.6|24721.6|24736.6|24716.6|24741.6|24721.6|24736.6|24716.6|21
1617212700000|2021-03-31 17:45:00|24731.6|24711.6|24736.6|24716.6|24736.6|24716.6|24731.6|24711.6|1
1617213000000|2021-03-31 17:50:00|24741.6|24721.6|24741.6|24716.6|24746.6|24721.6|24736.6|24716.6|3
1617213300000|2021-03-31 17:55:00|24736.6|24721.6|24741.6|24716.6|24741.6|24721.6|24736.6|24716.6|3
1617213600000|2021-03-31 18:00:00|24736.6|24711.6|24741.6|24716.6|24741.6|24721.6|24736.6|24711.6|1
1617213900000|2021-03-31 18:05:00|24736.6|24721.6|24741.6|24716.6|24741.6|24721.6|24736.6|24716.6|2
1617214200000|2021-03-31 18:10:00|24736.6|24711.6|24736.6|24716.6|24741.6|24716.6|24731.6|24711.6|27
1617214500000|2021-03-31 18:15:00||24711.6||24716.6||24716.6||24711.6|4
1617214800000|2021-03-31 18:20:00|24731.6|24711.6|24746.6|24721.6|24746.6|24726.6|24731.6|24711.6|15
1617215100000|2021-03-31 18:25:00|24741.6|24726.6|24739.1|24724.1|24746.6|24726.6|24739.1|24721.6|7
1617215400000|2021-03-31 18:30:00|24741.6|24726.6|24744.1|24729.1|24744.1|24729.1|24739.1|24724.1|3
1617215700000|2021-03-31 18:35:00|24741.6|24726.6|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|0
1617216000000|2021-03-31 18:40:00|24739.1|24724.1|24749.1|24734.1|24749.1|24734.1|24739.1|24724.1|8
1617216300000|2021-03-31 18:45:00|24746.6|24731.6|24749.1|24734.1|24751.6|24736.6|24744.1|24729.1|16
1617216900000|2021-03-31 18:55:00|24751.6|24736.6|24749.1|24734.1|24754.1|24739.1|24744.1|24729.1|7
1617217200000|2021-03-31 19:00:00|24746.6|24731.6|24749.1|24734.1|24749.1|24734.1|24744.1|24729.1|1
1617217500000|2021-03-31 19:05:00|24746.6|24731.6|24746.6|24731.6|24749.1|24734.1|24744.1|24729.1|5
1617217800000|2021-03-31 19:10:00|24749.1|24734.1|24744.1|24729.1|24749.1|24734.1|24739.1|24724.1|9
1617218100000|2021-03-31 19:15:00|24741.6|24726.6|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|3
1617218400000|2021-03-31 19:20:00|24739.1|24724.1|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|9
1617218700000|2021-03-31 19:25:00|24739.1|24724.1|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|7
1617219000000|2021-03-31 19:30:00|24734.1|24719.1|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|13
1617219300000|2021-03-31 19:35:00|24731.6|24716.6|24709.1|24694.1|24731.6|24716.6|24704.1|24689.1|39
1617219600000|2021-03-31 19:40:00|24706.6|24691.6|24694.1|24679.1|24714.1|24699.1|24694.1|24679.1|23
1617219900000|2021-03-31 19:45:00|24699.1|24684.1|24704.1|24689.1|24704.1|24689.1|24699.1|24684.1|9
1617220200000|2021-03-31 19:50:00|24706.6|24691.6|24699.1|24684.1|24719.1|24704.1|24699.1|24684.1|15
1617220500000|2021-03-31 19:55:00|24696.6|24681.6|24691.6|24676.6|24704.1|24689.1|24691.6|24676.6|19
1617220800000|2021-03-31 20:00:00|24695.5|24655.5|24691.9|24651.9|24724.1|24684.1|24682|24642|0
1617221100000|2021-03-31 20:05:00|24691.6|24651.6|24688.8|24648.8|24695.7|24655.7|24682|24642|0
1617221400000|2021-03-31 20:10:00|24688.6|24648.6|24677.2|24637.2|24688.8|24648.8|24673.2|24633.2|0
1617221700000|2021-03-31 20:15:00|24676.8|24636.8|24696.7|24656.7|24696.7|24656.7|24675.7|24635.7|0
1617222000000|2021-03-31 20:20:00|24695.7|24655.7|24697.2|24657.2|24697.7|24657.7|24695.7|24655.7|0
1617222300000|2021-03-31 20:25:00|24696.7|24656.7|24697.7|24657.7|24697.7|24657.7|24696.2|24656.2|0
1617222600000|2021-03-31 20:30:00|24698.2|24658.2|24695.7|24655.7|24699.5|24659.5|24692.6|24652.6|0
1617222900000|2021-03-31 20:35:00|24695.4|24655.4|24706.3|24666.3|24706.3|24666.3|24693.9|24653.9|0
1617223200000|2021-03-31 20:40:00|24706.1|24666.1|24706.3|24666.3|24708.9|24668.9|24702.5|24662.5|0
1617223500000|2021-03-31 20:45:00|24706.5|24666.5|24707.6|24667.6|24708.9|24668.9|24705|24665|0
1617223800000|2021-03-31 20:50:00|24707.4|24667.4|24706.3|24666.3|24707.6|24667.6|24703.8|24663.8|0
1617224100000|2021-03-31 20:55:00|24706.5|24666.5|24705.8|24665.8|24708.9|24668.9|24703.8|24663.8|0
1617224400000|2021-03-31 21:00:00|24706|24666|24704.5|24664.5|24706.5|24666.5|24703.4|24663.4|0
1617224700000|2021-03-31 21:05:00|24704|24664|24704|24664|24704.5|24664.5|24703.4|24663.4|0
1617225000000|2021-03-31 21:10:00|24704.5|24664.5|24704.5|24664.5|24704.5|24664.5|24702.4|24662.4|0
1617225300000|2021-03-31 21:15:00|24705|24665|24705.5|24665.5|24705.5|24665.5|24704.5|24664.5|0
1617225600000|2021-03-31 21:20:00|24705|24665|24703.8|24663.8|24705.5|24665.5|24703.3|24663.3|0
1617225900000|2021-03-31 21:25:00|24702.8|24662.8|24702.8|24662.8|24703.3|24663.3|24702.8|24662.8|0
1617226200000|2021-03-31 21:30:00|24703.8|24663.8|24704.8|24664.8|24704.8|24664.8|24703.8|24663.8|0
1617226500000|2021-03-31 21:35:00|24704.3|24664.3|24704.8|24664.8|24705.9|24665.9|24703.8|24663.8|0
1617226800000|2021-03-31 21:40:00|24705.3|24665.3|24704.3|24664.3|24705.3|24665.3|24703.3|24663.3|0
1617227100000|2021-03-31 21:45:00|24704.8|24664.8|24704.3|24664.3|24704.8|24664.8|24704.3|24664.3|0
1617227400000|2021-03-31 21:50:00|24704.8|24664.8|24706.4|24666.4|24706.9|24666.9|24704.8|24664.8|0
1617227700000|2021-03-31 21:55:00|24705.9|24665.9|24706.4|24666.4|24706.9|24666.9|24705.9|24665.9|0
1617228000000|2021-03-31 22:00:00|24707.1|24667.1|24720|24680|24720|24680|24707.1|24667.1|0
1617228300000|2021-03-31 22:05:00|24720.2|24680.2|24714.4|24674.4|24721.3|24681.3|24711.9|24671.9|0
1617228600000|2021-03-31 22:10:00|24714.6|24674.6|24718.7|24678.7|24720|24680|24714.4|24674.4|0
1617228900000|2021-03-31 22:15:00|24719.6|24679.6|24721.3|24681.3|24725.6|24685.6|24719.6|24679.6|0
1617229200000|2021-03-31 22:20:00|24721.4|24681.4|24721.3|24681.3|24726.8|24686.8|24720|24680|0
1617229500000|2021-03-31 22:25:00|24721|24681|24720|24680|24721|24681|24718.7|24678.7|0
1617229800000|2021-03-31 22:30:00|24720.2|24680.2|24718.7|24678.7|24721.3|24681.3|24718.7|24678.7|0
1617230100000|2021-03-31 22:35:00|24719|24679|24717.5|24677.5|24720|24680|24714.4|24674.4|0
1617230400000|2021-03-31 22:40:00|24717.2|24677.2|24718.7|24678.7|24718.7|24678.7|24716.2|24676.2|0
1617230700000|2021-03-31 22:45:00|24719|24679|24723|24683|24723|24683|24719|24679|0
1617231000000|2021-03-31 22:50:00|24722.9|24682.9|24717.5|24677.5|24722.9|24682.9|24717.5|24677.5|0
1617231300000|2021-03-31 22:55:00|24717.7|24677.7|24720|24680|24720|24680|24717.5|24677.5|0
1617231600000|2021-03-31 23:00:00|24720.1|24680.1|24711.9|24671.9|24721.3|24681.3|24710.6|24670.6|0
1617231900000|2021-03-31 23:05:00|24712.1|24672.1|24716.2|24676.2|24716.2|24676.2|24709.3|24669.3|0
1617232200000|2021-03-31 23:10:00|24716.4|24676.4|24714.4|24674.4|24717.5|24677.5|24705|24665|0
1617232500000|2021-03-31 23:15:00|24714.2|24674.2|24724.3|24684.3|24724.3|24684.3|24711.9|24671.9|0
1617232800000|2021-03-31 23:20:00|24724.1|24684.1|24720.6|24680.6|24724.9|24684.9|24720|24680|0
1617233100000|2021-03-31 23:25:00|24720.7|24680.7|24721.3|24681.3|24725.6|24685.6|24720|24680|0
1617233400000|2021-03-31 23:30:00|24721.5|24681.5|24724.3|24684.3|24725.6|24685.6|24721.3|24681.3|0
1617233700000|2021-03-31 23:35:00|24724.1|24684.1|24725.6|24685.6|24725.6|24685.6|24721.3|24681.3|0
1617234000000|2021-03-31 23:40:00|24725.4|24685.4|24729.9|24689.9|24731.2|24691.2|24724.3|24684.3|0
1617234300000|2021-03-31 23:45:00|24729.8|24689.8|24723.6|24683.6|24730.5|24690.5|24723.6|24683.6|0
1617234600000|2021-03-31 23:50:00|24723.4|24683.4|24728|24688|24729.2|24689.2|24722.4|24682.4|0
1617234900000|2021-03-31 23:55:00|24727.7|24687.7|24730.5|24690.5|24730.5|24690.5|24724.9|24684.9|0
1617235200000|2021-04-01 00:00:00|24730.3|24690.3|24726.2|24686.2|24734.3|24694.3|24726.2|24686.2|0
1617235500000|2021-04-01 00:05:00|24725.9|24685.9|24726.2|24686.2|24728|24688|24716.8|24676.8|0
1617235800000|2021-04-01 00:10:00|24726.4|24686.4|24725.1|24685.1|24728.2|24688.2|24723.6|24683.6|0
1617236100000|2021-04-01 00:15:00|24725.3|24685.3|24729.2|24689.2|24739.5|24699.5|24720.2|24680.2|0
1617236400000|2021-04-01 00:20:00|24729.3|24689.3|24722.9|24682.9|24729.4|24689.4|24716.1|24676.1|0
1617236700000|2021-04-01 00:25:00|24723|24683|24728.3|24688.3|24728.9|24688.9|24722.8|24682.8|0
1617237000000|2021-04-01 00:30:00|24728.4|24688.4|24740.6|24700.6|24746.2|24706.2|24728.4|24688.4|0
1617237300000|2021-04-01 00:35:00|24742.7|24702.7|24751.4|24711.4|24759.5|24719.5|24740.6|24700.6|0
1617237600000|2021-04-01 00:40:00|24751.5|24711.5|24751.4|24711.4|24757.6|24717.6|24745.7|24705.7|0
1617237900000|2021-04-01 00:45:00|24750.3|24710.3|24746.1|24706.1|24751.7|24711.7|24745.7|24705.7|0
1617238200000|2021-04-01 00:50:00|24746|24706|24740.4|24700.4|24746|24706|24734.9|24694.9|0
1617238500000|2021-04-01 00:55:00|24740.5|24700.5|24734.7|24694.7|24740.7|24700.7|24734.6|24694.6|0
1617238800000|2021-04-01 01:00:00|24734.6|24694.6|24728.2|24688.2|24734.9|24694.9|24727.9|24687.9|0
1617239100000|2021-04-01 01:05:00|24728.1|24688.1|24728.1|24688.1|24728.5|24688.5|24727.9|24687.9|0
1617239400000|2021-04-01 01:10:00|24727.9|24687.9|24733.6|24693.6|24733.8|24693.8|24727.9|24687.9|0
1617239700000|2021-04-01 01:15:00|24733.5|24693.5|24721.7|24681.7|24733.6|24693.6|24721.7|24681.7|0
1617240000000|2021-04-01 01:20:00|24721.6|24681.6|24728.1|24688.1|24728.1|24688.1|24721.6|24681.6|0
1617240300000|2021-04-01 01:25:00|24728.2|24688.2|24737.8|24697.8|24738.1|24698.1|24727.8|24687.8|0
1617240600000|2021-04-01 01:30:00|24737.9|24697.9|24730.5|24690.5|24737.9|24697.9|24725.1|24685.1|0
1617240900000|2021-04-01 01:35:00|24730.7|24690.7|24736.4|24696.4|24737.2|24697.2|24730.7|24690.7|0
1617241200000|2021-04-01 01:40:00|24736.6|24696.6|24730.5|24690.5|24736.7|24696.7|24730.5|24690.5|0
1617241500000|2021-04-01 01:45:00|24729.5|24689.5|24725|24685|24730.7|24690.7|24724.5|24684.5|0
1617241800000|2021-04-01 01:50:00|24724.9|24684.9|24725.4|24685.4|24725.4|24685.4|24719.2|24679.2|0
1617242100000|2021-04-01 01:55:00|24727.5|24687.5|24731.5|24691.5|24731.6|24691.6|24727.5|24687.5|0
1617242400000|2021-04-01 02:00:00|24731.6|24691.6|24738.4|24698.4|24738.4|24698.4|24731.5|24691.5|0
1617242700000|2021-04-01 02:05:00|24739.5|24699.5|24737.8|24697.8|24744.7|24704.7|24737.6|24697.6|0
1617243000000|2021-04-01 02:10:00|24737.9|24697.9|24737.5|24697.5|24743.5|24703.5|24731.5|24691.5|0
1617243300000|2021-04-01 02:15:00|24737.6|24697.6|24734.4|24694.4|24738.2|24698.2|24731.5|24691.5|0
1617243600000|2021-04-01 02:20:00|24734.5|24694.5|24737.3|24697.3|24737.6|24697.6|24734.4|24694.4|0
1617243900000|2021-04-01 02:25:00|24737.5|24697.5|24725.4|24685.4|24737.7|24697.7|24725.4|24685.4|0
1617244200000|2021-04-01 02:30:00|24725.3|24685.3|24731.3|24691.3|24731.5|24691.5|24725.3|24685.3|0
1617244500000|2021-04-01 02:35:00|24729.2|24689.2|24719.3|24679.3|24731.6|24691.6|24719|24679|0
1617244800000|2021-04-01 02:40:00|24719.4|24679.4|24719.6|24679.6|24725.1|24685.1|24719.1|24679.1|0
1617245100000|2021-04-01 02:45:00|24719.4|24679.4|24719.6|24679.6|24725.3|24685.3|24719.3|24679.3|0
1617245400000|2021-04-01 02:50:00|24719.4|24679.4|24707.5|24667.5|24719.4|24679.4|24707.1|24667.1|0
1617245700000|2021-04-01 02:55:00|24707.4|24667.4|24707.4|24667.4|24707.5|24667.5|24700.6|24660.6|0
1617246000000|2021-04-01 03:00:00|24707.5|24667.5|24707.5|24667.5|24713.5|24673.5|24707.2|24667.2|0
1617246300000|2021-04-01 03:05:00|24707.7|24667.7|24707.7|24667.7|24707.7|24667.7|24707.2|24667.2|0
1617246600000|2021-04-01 03:10:00|24707.8|24667.8|24701.2|24661.2|24707.8|24667.8|24701|24661|0
1617246900000|2021-04-01 03:15:00|24701.4|24661.4|24707.7|24667.7|24707.8|24667.8|24701.2|24661.2|0
1617247200000|2021-04-01 03:20:00|24707.8|24667.8|24713.7|24673.7|24713.9|24673.9|24707.8|24667.8|0
1617247500000|2021-04-01 03:25:00|24713.8|24673.8|24713.5|24673.5|24713.9|24673.9|24713.4|24673.4|0
1617247800000|2021-04-01 03:30:00|24713.4|24673.4|24707.1|24667.1|24716.5|24676.5|24707.1|24667.1|0
1617248100000|2021-04-01 03:35:00|24707.2|24667.2|24710.9|24670.9|24713.8|24673.8|24701.4|24661.4|0
1617248400000|2021-04-01 03:40:00|24710.8|24670.8|24708|24668|24713.9|24673.9|24702|24662|0
1617248700000|2021-04-01 03:45:00|24707.9|24667.9|24708|24668|24708|24668|24702.1|24662.1|0
1617249000000|2021-04-01 03:50:00|24708.1|24668.1|24713.8|24673.8|24714|24674|24707.7|24667.7|0
1617249300000|2021-04-01 03:55:00|24713.7|24673.7|24713.7|24673.7|24713.9|24673.9|24713.7|24673.7|0
1617249600000|2021-04-01 04:00:00|24713.9|24673.9|24713.5|24673.5|24714|24674|24707.7|24667.7|0
1617249900000|2021-04-01 04:05:00|24713.7|24673.7|24713.9|24673.9|24714|24674|24713.6|24673.6|0
1617250200000|2021-04-01 04:10:00|24714|24674|24713.7|24673.7|24714|24674|24713.5|24673.5|0
1617250500000|2021-04-01 04:15:00|24713.8|24673.8|24713.5|24673.5|24713.9|24673.9|24710.9|24670.9|0
1617250800000|2021-04-01 04:20:00|24713.7|24673.7|24713.9|24673.9|24714|24674|24713.7|24673.7|0
1617251100000|2021-04-01 04:25:00|24713.7|24673.7|24713.9|24673.9|24713.9|24673.9|24713.7|24673.7|0
1617251400000|2021-04-01 04:30:00|24713.7|24673.7|24719.6|24679.6|24719.6|24679.6|24713.7|24673.7|0
1617251700000|2021-04-01 04:35:00|24719.4|24679.4|24720.2|24680.2|24720.3|24680.3|24719.4|24679.4|0
1617252000000|2021-04-01 04:40:00|24720.3|24680.3|24719.6|24679.6|24720.3|24680.3|24719.6|24679.6|0
1617252300000|2021-04-01 04:45:00|24719.7|24679.7|24717.4|24677.4|24725.4|24685.4|24717.4|24677.4|0
1617252600000|2021-04-01 04:50:00|24717.3|24677.3|24711.7|24671.7|24717.3|24677.3|24711.2|24671.2|0
1617252900000|2021-04-01 04:55:00|24711.6|24671.6|24723.6|24683.6|24723.6|24683.6|24711.6|24671.6|0
1617253200000|2021-04-01 05:00:00|24723.4|24683.4|24723.7|24683.7|24723.9|24683.9|24717.4|24677.4|0
1617253500000|2021-04-01 05:05:00|24723.6|24683.6|24723.6|24683.6|24723.9|24683.9|24723.4|24683.4|0
1617253800000|2021-04-01 05:10:00|24723.7|24683.7|24717.7|24677.7|24729.6|24689.6|24717.6|24677.6|0
1617254100000|2021-04-01 05:15:00|24717.9|24677.9|24723.6|24683.6|24723.7|24683.7|24717.7|24677.7|0
1617254400000|2021-04-01 05:20:00|24723.7|24683.7|24729.8|24689.8|24730.1|24690.1|24723.6|24683.6|0
1617254700000|2021-04-01 05:25:00|24729.6|24689.6|24735.8|24695.8|24735.9|24695.9|24729.1|24689.1|0
1617255000000|2021-04-01 05:30:00|24735.6|24695.6|24729.7|24689.7|24735.8|24695.8|24723.9|24683.9|0
1617255300000|2021-04-01 05:35:00|24729.6|24689.6|24745.9|24705.9|24746.1|24706.1|24729.6|24689.6|0
1617255600000|2021-04-01 05:40:00|24745.8|24705.8|24746.4|24706.4|24746.5|24706.5|24745.8|24705.8|0
1617255900000|2021-04-01 05:45:00|24746.5|24706.5|24746.2|24706.2|24746.7|24706.7|24746.1|24706.1|0
1617256200000|2021-04-01 05:50:00|24746.3|24706.3|24734.8|24694.8|24746.4|24706.4|24734.5|24694.5|0
1617256500000|2021-04-01 05:55:00|24734.6|24694.6|24734.3|24694.3|24737.3|24697.3|24734.2|24694.2|0
1617256800000|2021-04-01 06:00:00|24734.2|24694.2|24704.1|24689.1|24734.2|24694.2|24694.1|24679.1|26
1617257100000|2021-04-01 06:05:00|24706.6|24691.6|24704.1|24689.1|24716.6|24701.6|24704.1|24689.1|13
1617257400000|2021-04-01 06:10:00|24706.6|24691.6|24709.1|24694.1|24709.1|24694.1|24701.6|24686.6|6
1617257700000|2021-04-01 06:15:00|24706.6|24691.6|24716.6|24701.6|24721.6|24706.6|24706.6|24691.6|15
1617258000000|2021-04-01 06:20:00|24719.1|24704.1|24724.1|24709.1|24724.1|24709.1|24719.1|24704.1|7
1617258300000|2021-04-01 06:25:00|24726.6|24711.6|24719.1|24704.1|24729.1|24714.1|24719.1|24704.1|18
1617258600000|2021-04-01 06:30:00|24724.1|24709.1|24729.1|24714.1|24729.1|24714.1|24724.1|24709.1|9
1617258900000|2021-04-01 06:35:00|24731.6|24716.6|24729.1|24714.1|24741.6|24726.6|24724.1|24709.1|9
1617259200000|2021-04-01 06:40:00|24731.6|24716.6|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|8
1617259500000|2021-04-01 06:45:00|24731.6|24716.6|24736.6|24721.6|24739.1|24724.1|24729.1|24714.1|7
1617259800000|2021-04-01 06:50:00|24739.1|24724.1|24749.1|24734.1|24749.1|24734.1|24736.6|24721.6|10
1617260100000|2021-04-01 06:55:00|24751.6|24736.6|24769.1|24754.1|24769.1|24754.1|24746.6|24731.6|73
1617260400000|2021-04-01 07:00:00|24774.1|24759.1|24719.1|24704.1|24774.1|24759.1|24689.1|24674.1|610
1617260700000|2021-04-01 07:05:00|24716.6|24701.6|24684.1|24669.1|24726.6|24711.6|24679.1|24664.1|272
1617261000000|2021-04-01 07:10:00|24686.6|24671.6|24684.1|24669.1|24691.6|24676.6|24669.1|24654.1|145
1617261300000|2021-04-01 07:15:00|24689.1|24674.1|24669.1|24654.1|24689.1|24674.1|24659.1|24644.1|253
1617261600000|2021-04-01 07:20:00|24664.1|24649.1|24669.1|24654.1|24684.1|24669.1|24664.1|24649.1|202
1617261900000|2021-04-01 07:25:00|24666.6|24651.6|24674.1|24659.1|24694.1|24679.1|24664.1|24649.1|140
1617262200000|2021-04-01 07:30:00|24679.1|24664.1|24689.1|24674.1|24689.1|24674.1|24664.1|24649.1|164
1617262500000|2021-04-01 07:35:00|24684.1|24669.1|24674.1|24659.1|24689.1|24674.1|24669.1|24654.1|75
1617262800000|2021-04-01 07:40:00|24678.3|24663.3|24693.3|24678.3|24698.3|24683.3|24678.3|24663.3|152
1617263100000|2021-04-01 07:45:00|24698.3|24683.3|24683.3|24668.3|24703.3|24688.3|24678.3|24663.3|217
1617263400000|2021-04-01 07:50:00|24685.8|24670.8|24700.8|24685.8|24700.8|24685.8|24683.3|24668.3|66
1617263700000|2021-04-01 07:55:00|24703.3|24688.3|24708.3|24693.3|24713.3|24698.3|24698.3|24683.3|77
1617264000000|2021-04-01 08:00:00|24710.8|24695.8|24693.3|24678.3|24718.3|24703.3|24683.3|24668.3|107
1617264300000|2021-04-01 08:05:00|24695.8|24680.8|24708.3|24693.3|24708.3|24693.3|24683.3|24668.3|56
1617264600000|2021-04-01 08:10:00|24703.3|24688.3|24718.3|24703.3|24718.3|24703.3|24698.3|24683.3|52
1617264900000|2021-04-01 08:15:00|24723.3|24708.3|24723.3|24708.3|24728.3|24713.3|24718.3|24703.3|88
1617265200000|2021-04-01 08:20:00|24720.8|24705.8|24748.3|24733.3|24748.3|24733.3|24720.8|24705.8|97
1617265500000|2021-04-01 08:25:00|24743.3|24728.3|24743.3|24728.3|24753.3|24738.3|24743.3|24728.3|66
1617265800000|2021-04-01 08:30:00|24748.3|24733.3|24753.3|24738.3|24758.3|24743.3|24743.3|24728.3|93
1617266100000|2021-04-01 08:35:00|24755.8|24740.8|24743.3|24728.3|24758.3|24743.3|24743.3|24728.3|55
1617266400000|2021-04-01 08:40:00|24745.8|24730.8|24748.3|24733.3|24753.3|24738.3|24743.3|24728.3|41
1617266700000|2021-04-01 08:45:00|24745.8|24730.8|24743.3|24728.3|24748.3|24733.3|24738.3|24723.3|72
1617267000000|2021-04-01 08:50:00|24740.8|24725.8|24733.3|24718.3|24748.3|24733.3|24733.3|24718.3|40
1617267300000|2021-04-01 08:55:00|24738.3|24723.3|24748.3|24733.3|24753.3|24738.3|24735.8|24720.8|54
1617267600000|2021-04-01 09:00:00|24743.3|24728.3|24748.3|24733.3|24748.3|24733.3|24738.3|24723.3|28
1617267900000|2021-04-01 09:05:00|24753.3|24738.3|24743.3|24728.3|24758.3|24743.3|24743.3|24728.3|56
1617268200000|2021-04-01 09:10:00|24748.3|24733.3|24725.8|24710.8|24748.3|24733.3|24723.3|24708.3|139
1617268500000|2021-04-01 09:15:00|24723.3|24708.3|24728.3|24713.3|24733.3|24718.3|24713.3|24698.3|133
1617268800000|2021-04-01 09:20:00|24730.8|24715.8|24733.3|24718.3|24743.3|24728.3|24728.3|24713.3|60
1617269100000|2021-04-01 09:25:00|24730.8|24715.8|24733.3|24718.3|24738.3|24723.3|24728.3|24713.3|47
1617269400000|2021-04-01 09:30:00|24730.8|24715.8|24723.3|24708.3|24735.8|24720.8|24718.3|24703.3|30
1617269700000|2021-04-01 09:35:00|24728.3|24713.3|24738.3|24723.3|24738.3|24723.3|24728.3|24713.3|20
1617270000000|2021-04-01 09:40:00|24735.8|24720.8|24743.3|24728.3|24748.3|24733.3|24733.3|24718.3|32
1617270300000|2021-04-01 09:45:00|24745.8|24730.8|24738.3|24723.3|24753.3|24738.3|24738.3|24723.3|62
1617270600000|2021-04-01 09:50:00|24743.3|24728.3|24743.3|24728.3|24748.3|24733.3|24733.3|24718.3|37
1617270900000|2021-04-01 09:55:00|24740.8|24725.8|24738.3|24723.3|24748.3|24733.3|24735.8|24720.8|25
1617271200000|2021-04-01 10:00:00|24735.8|24720.8|24728.3|24713.3|24738.3|24723.3|24723.3|24708.3|56
1617271500000|2021-04-01 10:05:00|24725.8|24710.8|24713.3|24698.3|24728.3|24713.3|24710.8|24695.8|38
1617271800000|2021-04-01 10:10:00|24710.8|24695.8|24708.3|24693.3|24718.3|24703.3|24703.3|24688.3|42
1617272100000|2021-04-01 10:15:00|24705.8|24690.8|24708.3|24693.3|24718.3|24703.3|24703.3|24688.3|37
1617272400000|2021-04-01 10:20:00|24713.3|24698.3|24713.3|24698.3|24718.3|24703.3|24708.3|24693.3|41
1617272700000|2021-04-01 10:25:00|24708.3|24693.3|24698.3|24683.3|24710.8|24695.8|24698.3|24683.3|34
1617273000000|2021-04-01 10:30:00|24693.3|24678.3|24683.3|24668.3|24698.3|24683.3|24683.3|24668.3|126
1617273300000|2021-04-01 10:35:00|24685.8|24670.8|24683.3|24668.3|24688.3|24673.3|24678.3|24663.3|63
1617273600000|2021-04-01 10:40:00|24688.3|24673.3|24698.3|24683.3|24698.3|24683.3|24688.3|24673.3|42
1617273900000|2021-04-01 10:45:00|24700.8|24685.8|24708.3|24693.3|24713.3|24698.3|24698.3|24683.3|62
1617274200000|2021-04-01 10:50:00|24705.8|24690.8|24703.3|24688.3|24708.3|24693.3|24693.3|24678.3|49
1617274500000|2021-04-01 10:55:00|24698.3|24683.3|24698.3|24683.3|24700.8|24685.8|24693.3|24678.3|8
1617274800000|2021-04-01 11:00:00|24695.8|24680.8|24703.3|24688.3|24703.3|24688.3|24695.8|24680.8|6
1617275100000|2021-04-01 11:05:00|24708.3|24693.3|24713.3|24698.3|24713.3|24698.3|24708.3|24693.3|29
1617275400000|2021-04-01 11:10:00|24708.3|24693.3|24708.3|24693.3|24713.3|24698.3|24703.3|24688.3|45
1617275700000|2021-04-01 11:15:00|24703.3|24688.3|24718.3|24703.3|24718.3|24703.3|24703.3|24688.3|85
1617276000000|2021-04-01 11:20:00|24723.3|24708.3|24713.3|24698.3|24728.3|24713.3|24713.3|24698.3|74
1617276300000|2021-04-01 11:25:00|24708.3|24693.3|24713.3|24698.3|24718.3|24703.3|24703.3|24688.3|70
1617276600000|2021-04-01 11:30:00|24710.8|24695.8|24703.3|24688.3|24713.3|24698.3|24703.3|24688.3|44
1617276900000|2021-04-01 11:35:00|24705.8|24690.8|24723.3|24708.3|24728.3|24713.3|24703.3|24688.3|90
1617277200000|2021-04-01 11:40:00|24720.4|24705.4|24720.4|24705.4|24730.4|24715.4|24715.4|24700.4|50
1617277500000|2021-04-01 11:45:00|24725.4|24710.4|24735.4|24720.4|24740.4|24725.4|24725.4|24710.4|69
1617277800000|2021-04-01 11:50:00|24732.9|24717.9|24730.4|24715.4|24735.4|24720.4|24727.9|24712.9|49
1617278100000|2021-04-01 11:55:00|24735.4|24720.4|24735.4|24720.4|24735.4|24720.4|24725.4|24710.4|78
1617278400000|2021-04-01 12:00:00|24732.9|24717.9|24735.4|24720.4|24740.4|24725.4|24732.9|24717.9|48
1617278700000|2021-04-01 12:05:00|24737.9|24722.9|24740.4|24725.4|24742.9|24727.9|24735.4|24720.4|31
1617279000000|2021-04-01 12:10:00|24737.9|24722.9|24735.4|24720.4|24745.4|24730.4|24735.4|24720.4|32
1617279300000|2021-04-01 12:15:00|24730.4|24715.4|24745.4|24730.4|24745.4|24730.4|24730.4|24715.4|86
1617279600000|2021-04-01 12:20:00|24740.4|24725.4|24745.4|24730.4|24750.4|24735.4|24740.4|24725.4|48
1617279900000|2021-04-01 12:25:00|24740.4|24725.4|24737.9|24722.9|24740.4|24725.4|24735.4|24720.4|68
1617280200000|2021-04-01 12:30:00|24740.4|24725.4|24730.4|24715.4|24740.4|24725.4|24725.4|24710.4|118
1617280500000|2021-04-01 12:35:00|24732.9|24717.9|24722.9|24707.9|24732.9|24717.9|24720.4|24705.4|73
1617280800000|2021-04-01 12:40:00|24720.4|24705.4|24745.4|24730.4|24745.4|24730.4|24720.4|24705.4|187
1617281100000|2021-04-01 12:45:00|24747.9|24732.9|24750.4|24735.4|24765.4|24750.4|24745.4|24730.4|190
1617281400000|2021-04-01 12:50:00|24745.4|24730.4|24735.4|24720.4|24750.4|24735.4|24730.4|24715.4|77
1617281700000|2021-04-01 12:55:00|24730.4|24715.4|24730.4|24715.4|24730.4|24715.4|24725.4|24710.4|45
1617282000000|2021-04-01 13:00:00|24727.9|24712.9|24725.4|24710.4|24730.4|24715.4|24720.4|24705.4|57
1617282300000|2021-04-01 13:05:00|24720.4|24705.4|24710.4|24695.4|24720.4|24705.4|24705.4|24690.4|95
1617282600000|2021-04-01 13:10:00|24712.9|24697.9|24705.4|24690.4|24715.4|24700.4|24700.4|24685.4|79
1617282900000|2021-04-01 13:15:00|24710.4|24695.4|24700.4|24685.4|24710.4|24695.4|24697.9|24682.9|72
1617283200000|2021-04-01 13:20:00|24702.9|24687.9|24705.4|24690.4|24705.4|24690.4|24700.4|24685.4|50
1617283500000|2021-04-01 13:25:00|24700.4|24685.4|24705.4|24690.4|24705.4|24690.4|24695.4|24680.4|63
1617283800000|2021-04-01 13:30:00|24702.9|24687.9|24705.4|24690.4|24705.4|24690.4|24690.4|24675.4|130
1617284100000|2021-04-01 13:35:00|24700.4|24685.4|24695.4|24680.4|24705.4|24690.4|24695.4|24680.4|112
1617284400000|2021-04-01 13:40:00|24690.4|24675.4|24700.4|24685.4|24700.4|24685.4|24685.4|24670.4|107
1617284700000|2021-04-01 13:45:00|24705.4|24690.4|24690.4|24675.4|24717.9|24702.9|24685.4|24670.4|151
1617285000000|2021-04-01 13:50:00|24687.9|24672.9|24700.4|24685.4|24700.4|24685.4|24685.4|24670.4|93
1617285300000|2021-04-01 13:55:00|24695.4|24680.4|24715.4|24700.4|24715.4|24700.4|24695.4|24680.4|98
1617285600000|2021-04-01 14:00:00|24717.9|24702.9|24715.4|24700.4|24720.4|24705.4|24705.4|24690.4|116
1617285900000|2021-04-01 14:05:00|24720.4|24705.4|24720.4|24705.4|24725.4|24710.4|24715.4|24700.4|98
1617286200000|2021-04-01 14:10:00|24721.9|24706.9|24726.9|24711.9|24731.9|24716.9|24711.9|24696.9|126
1617286500000|2021-04-01 14:15:00|24721.9|24706.9|24746.9|24731.9|24746.9|24731.9|24721.9|24706.9|121
1617286800000|2021-04-01 14:20:00|24741.9|24726.9|24736.9|24721.9|24746.9|24731.9|24731.9|24716.9|118
1617287100000|2021-04-01 14:25:00|24741.9|24726.9|24731.9|24716.9|24746.9|24731.9|24731.9|24716.9|111
1617287400000|2021-04-01 14:30:00|24729.4|24714.4|24724.4|24709.4|24731.9|24716.9|24721.9|24706.9|85
1617287700000|2021-04-01 14:35:00|24726.9|24711.9|24716.9|24701.9|24731.9|24716.9|24716.9|24701.9|52
1617288000000|2021-04-01 14:40:00|24711.9|24696.9|24731.9|24716.9|24731.9|24716.9|24711.9|24696.9|113
1617288300000|2021-04-01 14:45:00|24726.9|24711.9|24711.9|24696.9|24726.9|24711.9|24709.4|24694.4|58
1617288600000|2021-04-01 14:50:00|24716.9|24701.9|24686.9|24671.9|24716.9|24701.9|24686.9|24671.9|177
1617288900000|2021-04-01 14:55:00|24684.4|24669.4|24701.9|24686.9|24704.4|24689.4|24681.9|24666.9|116
1617289200000|2021-04-01 15:00:00|24699.4|24684.4|24704.4|24689.4|24711.9|24696.9|24699.4|24684.4|131
1617289500000|2021-04-01 15:05:00|24706.9|24691.9|24706.9|24691.9|24716.9|24701.9|24701.9|24686.9|127
1617289800000|2021-04-01 15:10:00|24701.9|24686.9|24706.9|24691.9|24716.9|24701.9|24701.9|24686.9|107
1617290100000|2021-04-01 15:15:00|24709.4|24694.4|24716.9|24701.9|24716.9|24701.9|24709.4|24694.4|124
1617290400000|2021-04-01 15:20:00|24711.9|24696.9|24721.9|24706.9|24726.9|24711.9|24711.9|24696.9|131
1617290700000|2021-04-01 15:25:00|24719.4|24704.4|24726.9|24711.9|24726.9|24711.9|24716.9|24701.9|270
1617291000000|2021-04-01 15:30:00|24729.4|24714.4|24716.9|24701.9|24736.9|24721.9|24716.9|24701.9|242
1617291300000|2021-04-01 15:35:00|24721.9|24706.9|24736.9|24721.9|24741.9|24726.9|24716.9|24701.9|122
1617291600000|2021-04-01 15:40:00|24734.4|24719.4|24736.9|24721.9|24736.9|24721.9|24731.9|24716.9|18
1617291900000|2021-04-01 15:45:00|24739.4|24724.4|24736.9|24721.9|24739.4|24724.4|24731.9|24716.9|25
1617292200000|2021-04-01 15:50:00|24739.4|24719.4|24739.4|24719.4|24749.4|24729.4|24739.4|24719.4|59
1617292500000|2021-04-01 15:55:00|24744.4|24724.4|24744.4|24724.4|24749.4|24729.4|24744.4|24719.4|24
1617292800000|2021-04-01 16:00:00|24749.4|24719.4|24749.4|24729.4|24749.4|24729.4|24744.4|24719.4|4
1617293100000|2021-04-01 16:05:00|24754.4|24734.4|24754.4|24734.4|24759.4|24739.4|24749.4|24729.4|43
1617293400000|2021-04-01 16:10:00|24759.4|24739.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|20
1617293700000|2021-04-01 16:15:00|24764.4|24739.4|24764.4|24744.4|24764.4|24744.4|24764.4|24739.4|21
1617294000000|2021-04-01 16:20:00|24759.4|24739.4|24764.4|24744.4|24764.4|24744.4|24759.4|24739.4|18
1617294300000|2021-04-01 16:25:00|24769.4|24739.4|24769.4|24744.4|24769.4|24744.4|24769.4|24739.4|13
1617294600000|2021-04-01 16:30:00|24764.4|24749.4|24764.4|24744.4|24764.4|24749.4|24764.4|24744.4|5
1617294900000|2021-04-01 16:35:00|24769.4|24739.4|24764.4|24739.4|24769.4|24739.4|24759.4|24739.4|12
1617295200000|2021-04-01 16:40:00|24759.4|24734.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|11
1617295500000|2021-04-01 16:45:00|24764.4|24739.4|24764.4|24739.4|24764.4|24744.4|24759.4|24739.4|4
1617295800000|2021-04-01 16:50:00|24759.4|24734.4|24764.4|24739.4|24764.4|24744.4|24759.4|24734.4|10
1617296100000|2021-04-01 16:55:00|24759.4|24744.4|24759.4|24739.4|24759.4|24744.4|24759.4|24739.4|7
1617296400000|2021-04-01 17:00:00|24764.4|24744.4|24759.4|24739.4|24764.4|24744.4|24759.4|24739.4|2
1617296700000|2021-04-01 17:05:00|24764.4|24734.4|24764.4|24739.4|24764.4|24739.4|24759.4|24734.4|6
1617297000000|2021-04-01 17:10:00|24759.4||24764.4||24764.4||24759.4||0
1617297300000|2021-04-01 17:15:00|24759.4|24734.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|8
1617297600000|2021-04-01 17:20:00|24764.4|24739.4|24769.4|24744.4|24769.4|24744.4|24759.4|24739.4|0
1617297900000|2021-04-01 17:25:00|24764.4|24749.4|24764.4|24744.4|24769.4|24749.4|24764.4|24744.4|3
1617298200000|2021-04-01 17:30:00|24769.4|24749.4|24769.4|24749.4|24769.4|24749.4|24769.4|24744.4|1
1617298500000|2021-04-01 17:35:00|||||||||3
1617299100000|2021-04-01 17:45:00|24764.4|24744.4|24769.4|24744.4|24769.4|24744.4|24764.4|24744.4|6
1617299400000|2021-04-01 17:50:00||24749.4||24749.4||24749.4||24749.4|3
1617299700000|2021-04-01 17:55:00|||||||||1
1617300000000|2021-04-01 18:00:00|||||||||4
1617300300000|2021-04-01 18:05:00|24774.4|24754.4|24774.4|24754.4|24779.4|24759.4|24774.4|24754.4|10
1617300600000|2021-04-01 18:10:00|24779.4|24759.4|24774.4|24754.4|24779.4|24759.4|24774.4|24754.4|5
1617300900000|2021-04-01 18:15:00|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|24774.4|24754.4|3
1617301200000|2021-04-01 18:20:00|24784.4|24764.4|24789.4|24769.4|24794.4|24769.4|24784.4|24764.4|42
1617301500000|2021-04-01 18:25:00|24794.4|24774.4|24786.9|24771.9|24794.4|24774.4|24786.9|24769.4|10
1617302100000|2021-04-01 18:35:00|24791.9|24776.9|24791.9|24776.9|24791.9|24776.9|24791.9|24776.9|8
1617302400000|2021-04-01 18:40:00|24789.4|24774.4|24796.9|24781.9|24796.9|24781.9|24789.4|24774.4|9
1617302700000|2021-04-01 18:45:00|24794.4|24779.4|24791.9|24776.9|24796.9|24781.9|24791.9|24776.9|9
1617303000000|2021-04-01 18:50:00|24794.4|24779.4|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|9
1617303300000|2021-04-01 18:55:00|24791.9|24776.9|24796.9|24781.9|24796.9|24781.9|24791.9|24776.9|2
1617303600000|2021-04-01 19:00:00|24794.4|24779.4|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|11
1617303900000|2021-04-01 19:05:00|24791.9|24776.9|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|3
1617304200000|2021-04-01 19:10:00|24796.9|24781.9|24791.9|24776.9|24796.9|24781.9|24791.9|24776.9|3
1617304500000|2021-04-01 19:15:00|24789.4|24774.4|24789.4|24774.4|24791.9|24776.9|24786.9|24771.9|7
1617304800000|2021-04-01 19:20:00|24786.9|24771.9|24789.4|24774.4|24791.9|24776.9|24786.9|24771.9|5
1617305100000|2021-04-01 19:25:00|24791.9|24776.9|24799.4|24784.4|24801.9|24786.9|24791.9|24776.9|14
1617305400000|2021-04-01 19:30:00|24801.9|24786.9|24816.9|24801.9|24816.9|24801.9|24801.9|24786.9|20
1617305700000|2021-04-01 19:35:00|24819.4|24804.4|24821.9|24806.9|24826.9|24811.9|24819.4|24804.4|52
1617306000000|2021-04-01 19:40:00|24826.9|24811.9|24826.9|24811.9|24826.9|24811.9|24826.9|24811.9|11
1617306300000|2021-04-01 19:45:00|24829.4|24814.4|24836.9|24821.9|24836.9|24821.9|24826.9|24811.9|27
1617306600000|2021-04-01 19:50:00|24839.4|24824.4|24851.9|24836.9|24851.9|24836.9|24839.4|24824.4|26
1617306900000|2021-04-01 19:55:00|24854.4|24839.4|24851.9|24836.9|24901.9|24886.9|24851.9|24836.9|65
1617307200000|2021-04-01 20:00:00|24893.5|24853.5|24897.5|24857.5|24900.4|24860.4|24883.3|24843.3|0
1617307500000|2021-04-01 20:05:00|24897.8|24857.8|24900.2|24860.2|24900.6|24860.6|24897.5|24857.5|0
1617307800000|2021-04-01 20:10:00|24900.4|24860.4|24906.8|24866.8|24909.5|24869.5|24900.4|24860.4|0
1617308100000|2021-04-01 20:15:00|24907.4|24867.4|24902.3|24862.3|24908.4|24868.4|24902.3|24862.3|0
1617308400000|2021-04-01 20:20:00|24902.8|24862.8|24900|24860|24903.3|24863.3|24900|24860|0
1617308700000|2021-04-01 20:25:00|24900.6|24860.6|24899.5|24859.5|24900.6|24860.6|24898.5|24858.5|0
1617309000000|2021-04-01 20:30:00|24900.3|24860.3|24903.4|24863.4|24905.9|24865.9|24899.1|24859.1|0
1617309300000|2021-04-01 20:35:00|24903.2|24863.2|24902.1|24862.1|24903.4|24863.4|24900.3|24860.3|0
1617309600000|2021-04-01 20:40:00|24900.6|24860.6|24907.2|24867.2|24907.2|24867.2|24900.3|24860.3|0
1617309900000|2021-04-01 20:45:00|24907.4|24867.4|24904.6|24864.6|24909|24869|24903.4|24863.4|0
1617310200000|2021-04-01 20:50:00|24904.4|24864.4|24903.4|24863.4|24904.6|24864.6|24902.1|24862.1|0
1617310500000|2021-04-01 20:55:00|24903.2|24863.2|24903.4|24863.4|24905.9|24865.9|24902.1|24862.1|0
1617310800000|2021-04-01 21:00:00|24902.9|24862.9|24902.9|24862.9|24902.9|24862.9|24902.9|24862.9|0
1617311100000|2021-04-01 21:05:00|24901.9|24861.9|24901.9|24861.9|24901.9|24861.9|24901.9|24861.9|0
1617314400000|2021-04-01 22:00:00|24902.4|24862.4|24903.3|24863.3|24906.2|24866.2|24893.7|24853.7|0
1617314700000|2021-04-01 22:05:00|24904.3|24864.3|24896.2|24856.2|24904.3|24864.3|24896.2|24856.2|0
1617315000000|2021-04-01 22:10:00|24896|24856|24894.9|24854.9|24897.5|24857.5|24894.9|24854.9|0
1617315300000|2021-04-01 22:15:00|24894.7|24854.7|24897.5|24857.5|24897.5|24857.5|24893.7|24853.7|0
1617315600000|2021-04-01 22:20:00|24897.7|24857.7|24894.9|24854.9|24903|24863|24894.9|24854.9|0
1617315900000|2021-04-01 22:25:00|24895.1|24855.1|24900.5|24860.5|24900.5|24860.5|24894.9|24854.9|0
1617316200000|2021-04-01 22:30:00|24900.7|24860.7|24904.3|24864.3|24907.4|24867.4|24900.5|24860.5|0
1617316500000|2021-04-01 22:35:00|24904.5|24864.5|24904.3|24864.3|24905.6|24865.6|24903|24863|0
1617316800000|2021-04-01 22:40:00|24904.4|24864.4|24904.3|24864.3|24904.9|24864.9|24903|24863|0
1617317100000|2021-04-01 22:45:00|24904.5|24864.5|24905.6|24865.6|24905.6|24865.6|24904.5|24864.5|0
1617317400000|2021-04-01 22:50:00|24905.3|24865.3|24904.3|24864.3|24905.6|24865.6|24904.3|24864.3|0
1617317700000|2021-04-01 22:55:00|24904.5|24864.5|24905.6|24865.6|24905.6|24865.6|24904.5|24864.5|0
1617318000000|2021-04-01 23:00:00|24905.3|24865.3|24913.7|24873.7|24916.7|24876.7|24904.3|24864.3|0
1617318300000|2021-04-01 23:05:00|24913.4|24873.4|24909.9|24869.9|24913.4|24873.4|24908.6|24868.6|0
1617318600000|2021-04-01 23:10:00|24909.7|24869.7|24909.9|24869.9|24911.2|24871.2|24907.4|24867.4|0
1617318900000|2021-04-01 23:15:00|24910|24870|24908.6|24868.6|24911.2|24871.2|24908.6|24868.6|0
1617319200000|2021-04-01 23:20:00|24908.4|24868.4|24909.3|24869.3|24909.9|24869.9|24907.4|24867.4|0
1617319500000|2021-04-01 23:25:00|24909.4|24869.4|24908.6|24868.6|24909.9|24869.9|24908.6|24868.6|0
1617319800000|2021-04-01 23:30:00|24908.9|24868.9|24908.6|24868.6|24911.2|24871.2|24908.6|24868.6|0
1617320100000|2021-04-01 23:35:00|24908.4|24868.4|24913|24873|24913.7|24873.7|24907.4|24867.4|0
1617320400000|2021-04-01 23:40:00|24912.9|24872.9|24912.4|24872.4|24913.7|24873.7|24911.2|24871.2|0
1617320700000|2021-04-01 23:45:00|24912.6|24872.6|24911.2|24871.2|24913.7|24873.7|24911.2|24871.2|0
1617321000000|2021-04-01 23:50:00|24911.4|24871.4|24912.4|24872.4|24913.7|24873.7|24911.2|24871.2|0
1617321300000|2021-04-01 23:55:00|24912.6|24872.6|24912.4|24872.4|24913.7|24873.7|24912.4|24872.4|0
1617321600000|2021-04-02 00:00:00|24912.3|24872.3|24912.4|24872.4|24913.7|24873.7|24909.9|24869.9|0
1617321900000|2021-04-02 00:05:00|24912.5|24872.5|24913.7|24873.7|24913.7|24873.7|24912.4|24872.4|0
1617322200000|2021-04-02 00:10:00|24913.4|24873.4|24892.5|24852.5|24913.4|24873.4|24891.2|24851.2|0
1617322500000|2021-04-02 00:15:00|24892.7|24852.7|24891.2|24851.2|24893.8|24853.8|24891.2|24851.2|0
1617322800000|2021-04-02 00:20:00|24891|24851|24890|24850|24891.2|24851.2|24887.4|24847.4|0
1617323100000|2021-04-02 00:25:00|24889.7|24849.7|24891.2|24851.2|24891.2|24851.2|24888.1|24848.1|0
1617323400000|2021-04-02 00:30:00|24891.5|24851.5|24890.8|24850.8|24892.5|24852.5|24889.5|24849.5|0
1617323700000|2021-04-02 00:35:00|24890.6|24850.6|24890.8|24850.8|24892.1|24852.1|24889.5|24849.5|0
1617324000000|2021-04-02 00:40:00|24891|24851|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617324300000|2021-04-02 00:45:00|24891|24851|24892.1|24852.1|24892.1|24852.1|24891|24851|0
1617324600000|2021-04-02 00:50:00|24891.8|24851.8|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617324900000|2021-04-02 00:55:00|24891|24851|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617325200000|2021-04-02 01:00:00|24891|24851|24892.1|24852.1|24892.1|24852.1|24890.8|24850.8|0
1617325500000|2021-04-02 01:05:00|24891.8|24851.8|24892.1|24852.1|24892.1|24852.1|24890.8|24850.8|0
1617325800000|2021-04-02 01:10:00|24892.3|24852.3|24892.1|24852.1|24895.1|24855.1|24892.1|24852.1|0
1617326100000|2021-04-02 01:15:00|24891.8|24851.8|24888.3|24848.3|24891.8|24851.8|24887|24847|0
1617326400000|2021-04-02 01:20:00|24888.4|24848.4|24889.5|24849.5|24889.5|24849.5|24888.4|24848.4|0
1617327300000|2021-04-02 01:35:00|24889.3|24849.3|24887|24847|24889.5|24849.5|24885.7|24845.7|0
1617327600000|2021-04-02 01:40:00|24886.8|24846.8|24885.7|24845.7|24888.3|24848.3|24884|24844|0
1617327900000|2021-04-02 01:45:00|24886|24846|24887|24847|24888.3|24848.3|24886|24846|0
1617328200000|2021-04-02 01:50:00|24886.8|24846.8|24888.3|24848.3|24888.3|24848.3|24885.7|24845.7|0
1617328500000|2021-04-02 01:55:00|24888.4|24848.4|24888.3|24848.3|24889.5|24849.5|24888.3|24848.3|0
1617328800000|2021-04-02 02:00:00|24888|24848|24888.3|24848.3|24888.3|24848.3|24887|24847|0
1617329100000|2021-04-02 02:05:00|24888|24848|24883.8|24843.8|24888.3|24848.3|24883.8|24843.8|0
1617329400000|2021-04-02 02:10:00|24883.6|24843.6|24883.8|24843.8|24883.8|24843.8|24881.2|24841.2|0
1617329700000|2021-04-02 02:15:00|24883.6|24843.6|24886.8|24846.8|24886.8|24846.8|24883.1|24843.1|0
1617330000000|2021-04-02 02:20:00|24886.7|24846.7|24885.5|24845.5|24886.8|24846.8|24885.5|24845.5|0
1617330300000|2021-04-02 02:25:00|24885.8|24845.8|24886.8|24846.8|24886.8|24846.8|24885.5|24845.5|0
1617330600000|2021-04-02 02:30:00|24886.6|24846.6|24890.6|24850.6|24890.6|24850.6|24885.5|24845.5|0
1617330900000|2021-04-02 02:35:00|24890.8|24850.8|24891.9|24851.9|24894.9|24854.9|24890.6|24850.6|0
1617331200000|2021-04-02 02:40:00|24891.8|24851.8|24891.9|24851.9|24893.7|24853.7|24889.3|24849.3|0
1617331500000|2021-04-02 02:45:00|24892|24852|24891.9|24851.9|24893|24853|24891.9|24851.9|0
1617331800000|2021-04-02 02:50:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332100000|2021-04-02 02:55:00|24891.6|24851.6|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332400000|2021-04-02 03:00:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332700000|2021-04-02 03:05:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617333000000|2021-04-02 03:10:00|24891.6|24851.6|24890.6|24850.6|24891.6|24851.6|24889.3|24849.3|0
1617333300000|2021-04-02 03:15:00|24890.4|24850.4|24889.3|24849.3|24890.6|24850.6|24889.3|24849.3|0
1617333600000|2021-04-02 03:20:00|24889.6|24849.6|24890.6|24850.6|24890.6|24850.6|24889.6|24849.6|0
1617334200000|2021-04-02 03:30:00|24890.7|24850.7|24890.6|24850.6|24891.2|24851.2|24890.6|24850.6|0
1617334500000|2021-04-02 03:35:00|24890.7|24850.7|24890.6|24850.6|24891.2|24851.2|24890.6|24850.6|0
1617334800000|2021-04-02 03:40:00|24890.7|24850.7|24890.6|24850.6|24891.9|24851.9|24890.6|24850.6|0
1617335100000|2021-04-02 03:45:00|24890.8|24850.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617335400000|2021-04-02 03:50:00|24892.4|24852.4|24892.4|24852.4|24892.4|24852.4|24891.1|24851.1|0
1617336000000|2021-04-02 04:00:00|24892.5|24852.5|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336300000|2021-04-02 04:05:00|24892.6|24852.6|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336600000|2021-04-02 04:10:00|24892.6|24852.6|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336900000|2021-04-02 04:15:00|24892.1|24852.1|24892.4|24852.4|24892.4|24852.4|24891.1|24851.1|0
1617338700000|2021-04-02 04:45:00|24892|24852|24892|24852|24892|24852|24892|24852|0
1617339000000|2021-04-02 04:50:00|24891.7|24851.7|24892|24852|24892|24852|24890.7|24850.7|0
1617339300000|2021-04-02 04:55:00|24892.2|24852.2|24893.7|24853.7|24893.7|24853.7|24892.2|24852.2|0
1617339600000|2021-04-02 05:00:00|24893.5|24853.5|24890.7|24850.7|24893.7|24853.7|24890.7|24850.7|0
1617339900000|2021-04-02 05:05:00|24890.3|24850.3|24887.7|24847.7|24890.3|24850.3|24887.7|24847.7|0
1617340200000|2021-04-02 05:10:00|24888|24848|24890.3|24850.3|24890.3|24850.3|24887.7|24847.7|0
1617340500000|2021-04-02 05:15:00|24890|24850|24890.3|24850.3|24890.3|24850.3|24889|24849|0
1617340800000|2021-04-02 05:20:00|24890.1|24850.1|24889|24849|24890.3|24850.3|24887.7|24847.7|0
1617341100000|2021-04-02 05:25:00|24889.2|24849.2|24890.3|24850.3|24890.3|24850.3|24889.2|24849.2|0
1617341400000|2021-04-02 05:30:00|24890.5|24850.5|24891.5|24851.5|24891.5|24851.5|24890.3|24850.3|0
1617341700000|2021-04-02 05:35:00|24891.3|24851.3|24890.3|24850.3|24891.5|24851.5|24889|24849|0
1617342000000|2021-04-02 05:40:00|24890.1|24850.1|24890.3|24850.3|24890.3|24850.3|24889|24849|0
1617342300000|2021-04-02 05:45:00|24890.5|24850.5|24893.3|24853.3|24893.3|24853.3|24890.5|24850.5|0
1617342600000|2021-04-02 05:50:00|24893.4|24853.4|24901.4|24861.4|24901.4|24861.4|24893.3|24853.3|0
1617342900000|2021-04-02 05:55:00|24901.6|24861.6|24907.9|24867.9|24910.4|24870.4|24901.6|24861.6|0
1617343200000|2021-04-02 06:00:00|24908.1|24868.1|24914.7|24874.7|24914.7|24874.7|24907.9|24867.9|0
1617343500000|2021-04-02 06:05:00|24914.5|24874.5|24913.4|24873.4|24914.5|24874.5|24910.4|24870.4|0
1617343800000|2021-04-02 06:10:00|24913.7|24873.7|24917.2|24877.2|24919|24879|24913.7|24873.7|0
1617344100000|2021-04-02 06:15:00|24917.5|24877.5|24917.3|24877.3|24921.5|24881.5|24917.3|24877.3|0
1617344400000|2021-04-02 06:20:00|24917.2|24877.2|24915.5|24875.5|24917.3|24877.3|24914.9|24874.9|0
1617344700000|2021-04-02 06:25:00|24915.6|24875.6|24913|24873|24917.3|24877.3|24911.7|24871.7|0
1617345000000|2021-04-02 06:30:00|24912.8|24872.8|24913|24873|24913|24873|24911.7|24871.7|0
1617345300000|2021-04-02 06:35:00|24913.2|24873.2|24911.7|24871.7|24914.3|24874.3|24911.7|24871.7|0
1617345600000|2021-04-02 06:40:00|24912|24872|24911.3|24871.3|24913.8|24873.8|24911.3|24871.3|0
1617345900000|2021-04-02 06:45:00|24911.5|24871.5|24912.6|24872.6|24913.2|24873.2|24911.3|24871.3|0
1617346200000|2021-04-02 06:50:00|24912.8|24872.8|24912.6|24872.6|24913.8|24873.8|24911.9|24871.9|0
1617346500000|2021-04-02 06:55:00|24912.3|24872.3|24911.3|24871.3|24912.3|24872.3|24911.3|24871.3|0
1617346800000|2021-04-02 07:00:00|24911.1|24871.1|24913.8|24873.8|24913.8|24873.8|24910|24870|0
1617347100000|2021-04-02 07:05:00|24913.6|24873.6|24915.1|24875.1|24915.1|24875.1|24911.3|24871.3|0
1617347400000|2021-04-02 07:10:00|24915|24875|24915.1|24875.1|24915.1|24875.1|24912.6|24872.6|0
1617347700000|2021-04-02 07:15:00|24914.9|24874.9|24916.9|24876.9|24916.9|24876.9|24912.6|24872.6|0
1617348000000|2021-04-02 07:20:00|24916.8|24876.8|24913.8|24873.8|24916.9|24876.9|24912.1|24872.1|0
1617348300000|2021-04-02 07:25:00|24913.6|24873.6|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617348600000|2021-04-02 07:30:00|24914.1|24874.1|24915.1|24875.1|24916.9|24876.9|24914.1|24874.1|0
1617348900000|2021-04-02 07:35:00|24915|24875|24915.1|24875.1|24916.9|24876.9|24912.6|24872.6|0
1617349200000|2021-04-02 07:40:00|24915.2|24875.2|24915.1|24875.1|24916.9|24876.9|24913.8|24873.8|0
1617349500000|2021-04-02 07:45:00|24915|24875|24913.8|24873.8|24915.1|24875.1|24913.8|24873.8|0
1617349800000|2021-04-02 07:50:00|24913.6|24873.6|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617350100000|2021-04-02 07:55:00|24913.7|24873.7|24912.6|24872.6|24913.8|24873.8|24912.6|24872.6|0
1617350400000|2021-04-02 08:00:00|24912.7|24872.7|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617350700000|2021-04-02 08:05:00|24913.7|24873.7|24914.3|24874.3|24914.3|24874.3|24912.6|24872.6|0
1617351000000|2021-04-02 08:10:00|24914|24874|24911.7|24871.7|24914|24874|24910.5|24870.5|0
1617351300000|2021-04-02 08:15:00|24911.9|24871.9|24906.2|24866.2|24912.4|24872.4|24906.2|24866.2|0
1617351600000|2021-04-02 08:20:00|24905.9|24865.9|24910.5|24870.5|24911.1|24871.1|24903.6|24863.6|0
1617351900000|2021-04-02 08:25:00|24910.7|24870.7|24910.5|24870.5|24913|24873|24910.5|24870.5|0
1617352200000|2021-04-02 08:30:00|24910.6|24870.6|24911.7|24871.7|24911.7|24871.7|24910.5|24870.5|0
1617352500000|2021-04-02 08:35:00|24911.9|24871.9|24913|24873|24913|24873|24911.7|24871.7|0
1617353100000|2021-04-02 08:45:00|24913.1|24873.1|24913|24873|24914.3|24874.3|24911.7|24871.7|0
1617353400000|2021-04-02 08:50:00|24913.2|24873.2|24914.5|24874.5|24914.5|24874.5|24911.9|24871.9|0
1617353700000|2021-04-02 08:55:00|24914.7|24874.7|24924.9|24884.9|24924.9|24884.9|24914.7|24874.7|0
1617354000000|2021-04-02 09:00:00|24924.5|24884.5|24920.6|24880.6|24924.5|24884.5|24919.4|24879.4|0
1617354300000|2021-04-02 09:05:00|24920.4|24880.4|24918.1|24878.1|24920.4|24880.4|24918.1|24878.1|0
1617354600000|2021-04-02 09:10:00|24918.3|24878.3|24918.1|24878.1|24919.4|24879.4|24918.1|24878.1|0
1617354900000|2021-04-02 09:15:00|24918.2|24878.2|24916.8|24876.8|24918.7|24878.7|24916.8|24876.8|0
1617355200000|2021-04-02 09:20:00|24916.7|24876.7|24916.8|24876.8|24916.8|24876.8|24915.1|24875.1|0
1617355500000|2021-04-02 09:25:00|24916.6|24876.6|24915.1|24875.1|24916.8|24876.8|24915.1|24875.1|0
1617355800000|2021-04-02 09:30:00|24914.9|24874.9|24912.5|24872.5|24915.1|24875.1|24911.3|24871.3|0
1617356100000|2021-04-02 09:35:00|24912.6|24872.6|24916.8|24876.8|24916.8|24876.8|24912.5|24872.5|0
1617356400000|2021-04-02 09:40:00|24916.6|24876.6|24915.1|24875.1|24916.6|24876.6|24913.8|24873.8|0
1617356700000|2021-04-02 09:45:00|24914.8|24874.8|24916.8|24876.8|24916.8|24876.8|24913.8|24873.8|0
1617357000000|2021-04-02 09:50:00|24916.6|24876.6|24916.8|24876.8|24916.8|24876.8|24915.1|24875.1|0
1617357300000|2021-04-02 09:55:00|24916.9|24876.9|24919.4|24879.4|24919.4|24879.4|24916.8|24876.8|0
1617357600000|2021-04-02 10:00:00|24919.5|24879.5|24919.4|24879.4|24920.6|24880.6|24919.4|24879.4|0
1617357900000|2021-04-02 10:05:00|24919.1|24879.1|24918.1|24878.1|24919.1|24879.1|24916.8|24876.8|0
1617358200000|2021-04-02 10:10:00|24917.9|24877.9|24917.8|24877.8|24917.9|24877.9|24916.8|24876.8|0
1617358500000|2021-04-02 10:15:00|24917.6|24877.6|24916|24876|24917.8|24877.8|24916|24876|0
1617358800000|2021-04-02 10:20:00|24915.9|24875.9|24916|24876|24916|24876|24914.8|24874.8|0
1617359100000|2021-04-02 10:25:00|24915.8|24875.8|24913.8|24873.8|24916.3|24876.3|24912.5|24872.5|0
1617359400000|2021-04-02 10:30:00|24913.9|24873.9|24912.5|24872.5|24915|24875|24912.5|24872.5|0
1617359700000|2021-04-02 10:35:00|24912.3|24872.3|24909.5|24869.5|24915|24875|24908.2|24868.2|0
1617360000000|2021-04-02 10:40:00|24909.7|24869.7|24912.5|24872.5|24912.5|24872.5|24909.5|24869.5|0
1617360300000|2021-04-02 10:45:00|24912.7|24872.7|24920.6|24880.6|24920.6|24880.6|24912.7|24872.7|0
1617360600000|2021-04-02 10:50:00|24920.7|24880.7|24916.3|24876.3|24921.9|24881.9|24916.3|24876.3|0
1617360900000|2021-04-02 10:55:00|24916.5|24876.5|24924.9|24884.9|24924.9|24884.9|24916.5|24876.5|0
1617361200000|2021-04-02 11:00:00|24924.7|24884.7|24921.9|24881.9|24926.2|24886.2|24921.3|24881.3|0
1617361500000|2021-04-02 11:05:00|24921.7|24881.7|24919.4|24879.4|24921.7|24881.7|24919.4|24879.4|0
1617361800000|2021-04-02 11:10:00|24919.6|24879.6|24919.4|24879.4|24921.9|24881.9|24919.4|24879.4|0
1617362100000|2021-04-02 11:15:00|24919.1|24879.1|24918.1|24878.1|24919.4|24879.4|24918.1|24878.1|0
1617362400000|2021-04-02 11:20:00|24918.3|24878.3|24921.9|24881.9|24921.9|24881.9|24918.1|24878.1|0
1617362700000|2021-04-02 11:25:00|24923.6|24883.6|24943.4|24903.4|24944|24904|24923.6|24883.6|0
1617363000000|2021-04-02 11:30:00|24943.6|24903.6|24944.7|24904.7|24946.5|24906.5|24943.6|24903.6|0
1617363300000|2021-04-02 11:35:00|24944.9|24904.9|24946.5|24906.5|24947.1|24907.1|24944.7|24904.7|0
1617363600000|2021-04-02 11:40:00|24946.2|24906.2|24945.3|24905.3|24946.5|24906.5|24944.7|24904.7|0
1617363900000|2021-04-02 11:45:00|24945.4|24905.4|24946.5|24906.5|24947.7|24907.7|24944.7|24904.7|0
1617364200000|2021-04-02 11:50:00|24946.7|24906.7|24947.7|24907.7|24947.7|24907.7|24944.7|24904.7|0
1617364500000|2021-04-02 11:55:00|24947.6|24907.6|24950.3|24910.3|24950.3|24910.3|24946.5|24906.5|0
1617364800000|2021-04-02 12:00:00|24950.7|24910.7|24951.5|24911.5|24955.8|24915.8|24950.3|24910.3|0
1617365100000|2021-04-02 12:05:00|24951.6|24911.6|24950.3|24910.3|24957.1|24917.1|24950.3|24910.3|0
1617365400000|2021-04-02 12:10:00|24950.4|24910.4|24946.5|24906.5|24951.5|24911.5|24943.4|24903.4|0
1617365700000|2021-04-02 12:15:00|24946.3|24906.3|24945.3|24905.3|24950.3|24910.3|24944.7|24904.7|0
1617366000000|2021-04-02 12:20:00|24945.2|24905.2|24953.2|24913.2|24955.3|24915.3|24944.7|24904.7|0
1617366300000|2021-04-02 12:25:00|24953.5|24913.5|24952|24912|24956|24916|24947.2|24907.2|0
1617366600000|2021-04-02 12:30:00|24951.9|24911.9|24971.4|24931.4|24995|24955|24945.2|24905.2|0
1617366900000|2021-04-02 12:35:00|24971.6|24931.6|25098.3|25058.3|25098.3|25058.3|24970.1|24930.1|0
1617367200000|2021-04-02 12:40:00|25096.7|25056.7|25113.5|25073.5|25113.5|25073.5|25029.8|24989.8|0
1617367500000|2021-04-02 12:45:00|25113.7|25073.7|25078.6|25038.6|25113.7|25073.7|25074.3|25034.3|0
1617367800000|2021-04-02 12:50:00|25078.4|25038.4|25078.6|25038.6|25082.4|25042.4|25074.3|25034.3|0
1617368100000|2021-04-02 12:55:00|25078.9|25038.9|25066|25026|25082.4|25042.4|25059.2|25019.2|0
1617368400000|2021-04-02 13:00:00|25065.9|25025.9|25054.4|25014.4|25066.7|25026.7|25053.6|25013.6|0
1617368700000|2021-04-02 13:05:00|25054.7|25014.7|25041.8|25001.8|25058.2|25018.2|25034.3|24994.3|0
1617369000000|2021-04-02 13:10:00|25041.9|25001.9|25036.9|24996.9|25045.5|25005.5|25029.4|24989.4|0
1617573600000|2021-04-04 22:00:00|25034.8|24994.8|25017.2|24977.2|25034.8|24994.8|25016.3|24976.3|0
1617573900000|2021-04-04 22:05:00|25017.1|24977.1|25014.7|24974.7|25017.2|24977.2|25010.4|24970.4|0
1617574200000|2021-04-04 22:10:00|25014.9|24974.9|25010.4|24970.4|25017.2|24977.2|25003.6|24963.6|0
1617574500000|2021-04-04 22:15:00|25010.6|24970.6|25021.5|24981.5|25021.5|24981.5|25010.6|24970.6|0
1617574800000|2021-04-04 22:20:00|25021.8|24981.8|25016|24976|25022.8|24982.8|25016|24976|0
1617575100000|2021-04-04 22:25:00|25016.1|24976.1|25012.9|24972.9|25019.8|24979.8|25007.9|24967.9|0
1617575400000|2021-04-04 22:30:00|25012.7|24972.7|24999.2|24959.2|25012.9|24972.9|24998|24958|0
1617575700000|2021-04-04 22:35:00|24999|24959|25006.1|24966.1|25006.1|24966.1|24998|24958|0
1617576000000|2021-04-04 22:40:00|25005.8|24965.8|25003.6|24963.6|25011.7|24971.7|24998|24958|0
1617576300000|2021-04-04 22:45:00|25003.8|24963.8|25004.8|24964.8|25007.9|24967.9|25002.3|24962.3|0
1617576600000|2021-04-04 22:50:00|25004.6|24964.6|24999.7|24959.7|25004.6|24964.6|24997.8|24957.8|0
1617576900000|2021-04-04 22:55:00|24999.6|24959.6|25007.7|24967.7|25017|24977|24999|24959|0
1617577200000|2021-04-04 23:00:00|25007.8|24967.8|25010.2|24970.2|25015.8|24975.8|25007.7|24967.7|0
1617577500000|2021-04-04 23:05:00|25010|24970|25008.9|24968.9|25012.7|24972.7|25007.7|24967.7|0
1617577800000|2021-04-04 23:10:00|25008.7|24968.7|25014.5|24974.5|25015.8|24975.8|25005.9|24965.9|0
1617578100000|2021-04-04 23:15:00|25014.7|24974.7|25023.9|24983.9|25023.9|24983.9|25010.2|24970.2|0
1617578400000|2021-04-04 23:20:00|25023.8|24983.8|25026.4|24986.4|25029.5|24989.5|25021.4|24981.4|0
1617578700000|2021-04-04 23:25:00|25028.4|24988.4|25031.4|24991.4|25036.5|24996.5|25027.1|24987.1|0
1617579000000|2021-04-04 23:30:00|25031.6|24991.6|25033.9|24993.9|25040.8|25000.8|25031.6|24991.6|0
1617579300000|2021-04-04 23:35:00|25034.2|24994.2|25035.1|24995.1|25039.5|24999.5|25026.5|24986.5|0
1617579600000|2021-04-04 23:40:00|25034.8|24994.8|25036.3|24996.3|25036.3|24996.3|25032|24992|0
1617579900000|2021-04-04 23:45:00|25036.1|24996.1|25036.5|24996.5|25039.1|24999.1|25032|24992|0
1617580200000|2021-04-04 23:50:00|25036.8|24996.8|25044.7|25004.7|25047.2|25007.2|25036.5|24996.5|0
1617580500000|2021-04-04 23:55:00|25044.5|25004.5|25042.2|25002.2|25047.2|25007.2|25040.4|25000.4|0
1617580800000|2021-04-05 00:00:00|25042.4|25002.4|25039.1|24999.1|25043.5|25003.5|25031|24991|0
1617581100000|2021-04-05 00:05:00|25038.9|24998.9|25033.6|24993.6|25043.5|25003.5|25033.6|24993.6|0
1617581400000|2021-04-05 00:10:00|25033.8|24993.8|25025.5|24985.5|25035.3|24995.3|25024.2|24984.2|0
1617581700000|2021-04-05 00:15:00|25025.3|24985.3|25025.5|24985.5|25028.5|24988.5|25022.9|24982.9|0
1617582000000|2021-04-05 00:20:00|25025.2|24985.2|25025.5|24985.5|25026.7|24986.7|25022.9|24982.9|0
1617582300000|2021-04-05 00:25:00|25025.2|24985.2|25029.8|24989.8|25029.8|24989.8|25021.7|24981.7|0
1617582600000|2021-04-05 00:30:00|25030|24990|25040.4|25000.4|25040.4|25000.4|25028.5|24988.5|0
1617582900000|2021-04-05 00:35:00|25040.6|25000.6|25037.9|24997.9|25043.5|25003.5|25037.2|24997.2|0
1617583200000|2021-04-05 00:40:00|25037.6|24997.6|25039.1|24999.1|25040.4|25000.4|25032.3|24992.3|0
1617583500000|2021-04-05 00:45:00|25038.9|24998.9|25036.6|24996.6|25039.1|24999.1|25035.3|24995.3|0
1617583800000|2021-04-05 00:50:00|25036.8|24996.8|25037.9|24997.9|25040.4|25000.4|25033.6|24993.6|0
1617584100000|2021-04-05 00:55:00|25037.6|24997.6|25035.3|24995.3|25037.9|24997.9|25033.6|24993.6|0
1617584400000|2021-04-05 01:00:00|25035.6|24995.6|25032.3|24992.3|25036.6|24996.6|25031|24991|0
1617584700000|2021-04-05 01:05:00|25032.2|24992.2|25032.3|24992.3|25033.6|24993.6|25031|24991|0
1617585000000|2021-04-05 01:10:00|25032.5|24992.5|25031|24991|25033.6|24993.6|25031|24991|0
1617585300000|2021-04-05 01:15:00|25030.8|24990.8|25028.5|24988.5|25032.3|24992.3|25028.5|24988.5|0
1617585600000|2021-04-05 01:20:00|25028.3|24988.3|25031|24991|25031|24991|25026.7|24986.7|0
1617585900000|2021-04-05 01:25:00|25031.3|24991.3|25025.5|24985.5|25032.3|24992.3|25025.5|24985.5|0
1617586200000|2021-04-05 01:30:00|25025.2|24985.2|25024.2|24984.2|25026.7|24986.7|25024.2|24984.2|0
1617586500000|2021-04-05 01:35:00|25024.4|24984.4|25025.5|24985.5|25026.7|24986.7|25024.2|24984.2|0
1617586800000|2021-04-05 01:40:00|25025.3|24985.3|25022.9|24982.9|25025.5|24985.5|25022.9|24982.9|0
1617587100000|2021-04-05 01:45:00|25022.7|24982.7|25029.8|24989.8|25029.8|24989.8|25021.7|24981.7|0
1617587400000|2021-04-05 01:50:00|25029.5|24989.5|25026.7|24986.7|25029.8|24989.8|25025.5|24985.5|0
1617587700000|2021-04-05 01:55:00|25027|24987|25028.5|24988.5|25029.8|24989.8|25026.7|24986.7|0
1617588000000|2021-04-05 02:00:00|25028.3|24988.3|25032.3|24992.3|25032.3|24992.3|25026.7|24986.7|0
1617588300000|2021-04-05 02:05:00|25032.1|24992.1|25029.8|24989.8|25032.1|24992.1|25028.5|24988.5|0
1617588600000|2021-04-05 02:10:00|25029.5|24989.5|25022|24982|25029.5|24989.5|25022|24982|0
1617588900000|2021-04-05 02:15:00|25021.7|24981.7|25016.4|24976.4|25023.2|24983.2|25015.1|24975.1|0
1617589200000|2021-04-05 02:20:00|25016.2|24976.2|25022.8|24982.8|25022.8|24982.8|25012.8|24972.8|0
1617589500000|2021-04-05 02:25:00|25022.6|24982.6|25017.9|24977.9|25024.1|24984.1|25017.2|24977.2|0
1617589800000|2021-04-05 02:30:00|25017.7|24977.7|25014.7|24974.7|25018.5|24978.5|25013.4|24973.4|0
1617590100000|2021-04-05 02:35:00|25014.9|24974.9|25017.2|24977.2|25017.2|24977.2|25013.4|24973.4|0
1617590400000|2021-04-05 02:40:00|25017|24977|25013.4|24973.4|25017.2|24977.2|25012.2|24972.2|0
1617590700000|2021-04-05 02:45:00|25013.7|24973.7|25013.4|24973.4|25016|24976|25013.4|24973.4|0
1617591000000|2021-04-05 02:50:00|25013.2|24973.2|25007.8|24967.8|25013.4|24973.4|25007.8|24967.8|0
1617591300000|2021-04-05 02:55:00|25008|24968|25006.5|24966.5|25010.3|24970.3|25006.5|24966.5|0
1617591600000|2021-04-05 03:00:00|25006.7|24966.7|25010.3|24970.3|25012.1|24972.1|25006.7|24966.7|0
1617591900000|2021-04-05 03:05:00|25010.1|24970.1|25012.1|24972.1|25012.1|24972.1|25009|24969|0
1617592200000|2021-04-05 03:10:00|25011.9|24971.9|25009|24969|25011.9|24971.9|25009|24969|0
1617592500000|2021-04-05 03:15:00|25009.3|24969.3|25010.3|24970.3|25010.3|24970.3|25009|24969|0
1617592800000|2021-04-05 03:20:00|25010.5|24970.5|25013.3|24973.3|25014.6|24974.6|25010.3|24970.3|0
1617593100000|2021-04-05 03:25:00|25013.1|24973.1|25014.6|24974.6|25014.6|24974.6|25010.3|24970.3|0
1617593400000|2021-04-05 03:30:00|25014.4|24974.4|25010.3|24970.3|25014.6|24974.6|25010.3|24970.3|0
1617593700000|2021-04-05 03:35:00|25010.5|24970.5|25009|24969|25012.1|24972.1|25009|24969|0
1617594000000|2021-04-05 03:40:00|25009.3|24969.3|25010.3|24970.3|25012.1|24972.1|25009.3|24969.3|0
1617594300000|2021-04-05 03:45:00|25010.1|24970.1|25013.3|24973.3|25013.3|24973.3|25009|24969|0
1617594600000|2021-04-05 03:50:00|25013.1|24973.1|25013.3|24973.3|25014.6|24974.6|25012.1|24972.1|0
1617594900000|2021-04-05 03:55:00|25013.6|24973.6|25014.6|24974.6|25015.9|24975.9|25013.3|24973.3|0
1617595200000|2021-04-05 04:00:00|25014.8|24974.8|25015.9|24975.9|25019.6|24979.6|25014.6|24974.6|0
1617595500000|2021-04-05 04:05:00|25015.8|24975.8|25017.1|24977.1|25018.4|24978.4|25013.3|24973.3|0
1617595800000|2021-04-05 04:10:00|25017.4|24977.4|25017.1|24977.1|25018.4|24978.4|25015.9|24975.9|0
1617596100000|2021-04-05 04:15:00|25016.9|24976.9|25013.3|24973.3|25017.1|24977.1|25013.3|24973.3|0
1617596400000|2021-04-05 04:20:00|25013.6|24973.6|25013.3|24973.3|25017.1|24977.1|25013.3|24973.3|0
1617596700000|2021-04-05 04:25:00|25013.1|24973.1|25013.3|24973.3|25014.6|24974.6|25012.1|24972.1|0
1617597000000|2021-04-05 04:30:00|25013.1|24973.1|25010.3|24970.3|25013.3|24973.3|25010.3|24970.3|0
1617597300000|2021-04-05 04:35:00|25010.5|24970.5|25012.1|24972.1|25012.1|24972.1|25010.5|24970.5|0
1617597600000|2021-04-05 04:40:00|25011.9|24971.9|25010.3|24970.3|25013.3|24973.3|25010.3|24970.3|0
1617597900000|2021-04-05 04:45:00|25010.5|24970.5|25012.1|24972.1|25013.3|24973.3|25010.5|24970.5|0
1617598200000|2021-04-05 04:50:00|25011.9|24971.9|25009|24969|25013.3|24973.3|25009|24969|0
1617598500000|2021-04-05 04:55:00|25009.3|24969.3|25009|24969|25012.1|24972.1|25009|24969|0
1617598800000|2021-04-05 05:00:00|25009.3|24969.3|25010.3|24970.3|25012.1|24972.1|25009.3|24969.3|0
1617599100000|2021-04-05 05:05:00|25010.1|24970.1|25009|24969|25010.3|24970.3|25007.8|24967.8|0
1617599400000|2021-04-05 05:10:00|25009.3|24969.3|25009|24969|25010.3|24970.3|25007.8|24967.8|0
1617599700000|2021-04-05 05:15:00|25008.8|24968.8|25006.5|24966.5|25009|24969|25006.5|24966.5|0
1617600000000|2021-04-05 05:20:00|25006.3|24966.3|25007.8|24967.8|25007.8|24967.8|25005.2|24965.2|0
1617600300000|2021-04-05 05:25:00|25007.5|24967.5|25009|24969|25010.3|24970.3|25006.5|24966.5|0
1617600600000|2021-04-05 05:30:00|25008.8|24968.8|25010.3|24970.3|25010.3|24970.3|25007.8|24967.8|0
1617600900000|2021-04-05 05:35:00|25010.1|24970.1|25012.1|24972.1|25013.3|24973.3|25009|24969|0
1617601200000|2021-04-05 05:40:00|25012.3|24972.3|25012.1|24972.1|25013.3|24973.3|25010.3|24970.3|0
1617601500000|2021-04-05 05:45:00|25012.3|24972.3|25010.3|24970.3|25013.3|24973.3|25009|24969|0
1617601800000|2021-04-05 05:50:00|25010.1|24970.1|25007.8|24967.8|25010.3|24970.3|25007.8|24967.8|0
1617602100000|2021-04-05 05:55:00|25007.5|24967.5|24997.6|24957.6|25007.8|24967.8|24995.8|24955.8|0
1617602400000|2021-04-05 06:00:00|24997.8|24957.8|24983.3|24943.3|24998.8|24958.8|24977.7|24937.7|0
1617602700000|2021-04-05 06:05:00|24983.1|24943.1|24981.9|24941.9|24983.7|24943.7|24979|24939|0
1617603000000|2021-04-05 06:10:00|24981.7|24941.7|24985|24945|24985|24945|24978.1|24938.1|0
1617603300000|2021-04-05 06:15:00|24985.2|24945.2|24987.5|24947.5|24989.9|24949.9|24985|24945|0
1617603600000|2021-04-05 06:20:00|24987.7|24947.7|24987.5|24947.5|24990.6|24950.6|24985|24945|0
1617603900000|2021-04-05 06:25:00|24987.6|24947.6|24993.7|24953.7|24994.4|24954.4|24987.5|24947.5|0
1617604200000|2021-04-05 06:30:00|24993.6|24953.6|24994.4|24954.4|24995.6|24955.6|24993.1|24953.1|0
1617604500000|2021-04-05 06:35:00|24994.2|24954.2|24993.1|24953.1|24994.4|24954.4|24991.8|24951.8|0
1617604800000|2021-04-05 06:40:00|24993.3|24953.3|24995.6|24955.6|24997.4|24957.4|24991.8|24951.8|0
1617605100000|2021-04-05 06:45:00|24995.5|24955.5|24994|24954|24997.4|24957.4|24994|24954|0
1617605400000|2021-04-05 06:50:00|24993.9|24953.9|24995.8|24955.8|24997|24957|24993.4|24953.4|0
1617605700000|2021-04-05 06:55:00|24995.3|24955.3|24995.8|24955.8|24997|24957|24992.7|24952.7|0
1617606000000|2021-04-05 07:00:00|24995.7|24955.7|24990.2|24950.2|24997|24957|24990.2|24950.2|0
1617606300000|2021-04-05 07:05:00|24990|24950|24998.3|24958.3|24999.6|24959.6|24988.9|24948.9|0
1617606600000|2021-04-05 07:10:00|24998.5|24958.5|24997|24957|25000.8|24960.8|24997|24957|0
1617606900000|2021-04-05 07:15:00|24997.3|24957.3|24992.7|24952.7|24998.3|24958.3|24992.7|24952.7|0
1617607200000|2021-04-05 07:20:00|24992.6|24952.6|24993.6|24953.6|24995.4|24955.4|24991.1|24951.1|0
1617607500000|2021-04-05 07:25:00|24993.8|24953.8|24996.7|24956.7|24996.7|24956.7|24992.4|24952.4|0
1617607800000|2021-04-05 07:30:00|24996.8|24956.8|24996.9|24956.9|24998|24958|24995.4|24955.4|0
1617608100000|2021-04-05 07:35:00|24997.3|24957.3|24998.2|24958.2|24999.4|24959.4|24993.8|24953.8|0
1617608400000|2021-04-05 07:40:00|24997.9|24957.9|24992.7|24952.7|24997.9|24957.9|24991.4|24951.4|0
1617608700000|2021-04-05 07:45:00|24992.6|24952.6|24992.7|24952.7|24992.7|24952.7|24991.4|24951.4|0
1617609000000|2021-04-05 07:50:00|24992.5|24952.5|24998.4|24958.4|24999.7|24959.7|24991.5|24951.5|0
1617609300000|2021-04-05 07:55:00|24998.5|24958.5|25022.2|24982.2|25023.4|24983.4|24998.4|24958.4|0
1617609600000|2021-04-05 08:00:00|25022.4|24982.4|25022.3|24982.3|25024.7|24984.7|25019.1|24979.1|0
1617609900000|2021-04-05 08:05:00|25022.2|24982.2|25019.2|24979.2|25022.3|24982.3|25018|24978|0
1617610200000|2021-04-05 08:10:00|25019.1|24979.1|25029.1|24989.1|25030.4|24990.4|25018|24978|0
1617610500000|2021-04-05 08:15:00|25028.9|24988.9|25033.3|24993.3|25033.3|24993.3|25027.3|24987.3|0
1617610800000|2021-04-05 08:20:00|25033.6|24993.6|25035.9|24995.9|25035.9|24995.9|25033.3|24993.3|0
1617611100000|2021-04-05 08:25:00|25035.8|24995.8|25032.1|24992.1|25035.9|24995.9|25030.8|24990.8|0
1617611400000|2021-04-05 08:30:00|25032.2|24992.2|25041.5|25001.5|25041.5|25001.5|25032.1|24992.1|0
1617611700000|2021-04-05 08:35:00|25041.2|25001.2|25037.7|24997.7|25044.5|25004.5|25037.7|24997.7|0
1617612000000|2021-04-05 08:40:00|25039.3|24999.3|25041.9|25001.9|25041.9|25001.9|25038.7|24998.7|0
1617612300000|2021-04-05 08:45:00|25041.6|25001.6|25039.6|24999.6|25041.6|25001.6|25039.3|24999.3|0
1617612600000|2021-04-05 08:50:00|25040.6|25000.6|25039.3|24999.3|25040.6|25000.6|25039.3|24999.3|0
1617612900000|2021-04-05 08:55:00|25039.1|24999.1|25037.6|24997.6|25039.3|24999.3|25036.3|24996.3|0
1617613200000|2021-04-05 09:00:00|25037.5|24997.5|25039.3|24999.3|25039.3|24999.3|25031.9|24991.9|0
1617613500000|2021-04-05 09:05:00|25039.6|24999.6|25043.1|25003.1|25043.1|25003.1|25039.6|24999.6|0
1617613800000|2021-04-05 09:10:00|25042.9|25002.9|25043.1|25003.1|25043.1|25003.1|25039.3|24999.3|0
1617614100000|2021-04-05 09:15:00|25043|25003|25040.6|25000.6|25043|25003|25039.3|24999.3|0
1617614400000|2021-04-05 09:20:00|25040.8|25000.8|25041.9|25001.9|25044.4|25004.4|25040.8|25000.8|0
1617614700000|2021-04-05 09:25:00|25042.1|25002.1|25050|25010|25050|25010|25042.1|25002.1|0
1617615000000|2021-04-05 09:30:00|25050.2|25010.2|25053|25013|25054.9|25014.9|25050.2|25010.2|0
1617615300000|2021-04-05 09:35:00|25053.3|25013.3|25054.5|25014.5|25055.8|25015.8|25052.6|25012.6|0
1617615600000|2021-04-05 09:40:00|25054.7|25014.7|25055.8|25015.8|25058.3|25018.3|25054.7|25014.7|0
1617615900000|2021-04-05 09:45:00|25055.9|25015.9|25054.5|25014.5|25057|25017|25054.5|25014.5|0
1617616200000|2021-04-05 09:50:00|25054.3|25014.3|25054.5|25014.5|25054.5|25014.5|25051.5|25011.5|0
1617616500000|2021-04-05 09:55:00|25054.4|25014.4|25053.2|25013.2|25054.5|25014.5|25051.5|25011.5|0
1617616800000|2021-04-05 10:00:00|25053|25013|25046.3|25006.3|25053|25013|25046.2|25006.2|0
1617617100000|2021-04-05 10:05:00|25046.5|25006.5|25046.3|25006.3|25048.2|25008.2|25046.3|25006.3|0
1617617400000|2021-04-05 10:10:00|25046.1|25006.1|25047.6|25007.6|25047.6|25007.6|25044.5|25004.5|0
1617617700000|2021-04-05 10:15:00|25047.8|25007.8|25036.8|24996.8|25053.3|25013.3|25029.1|24989.1|0
1617618000000|2021-04-05 10:20:00|25036.6|24996.6|25039.8|24999.8|25041|25001|25034.3|24994.3|0
1617618300000|2021-04-05 10:25:00|25040|25000|25042.4|25002.4|25044.9|25004.9|25040|25000|0
1617618600000|2021-04-05 10:30:00|25042.3|25002.3|25044.9|25004.9|25046.2|25006.2|25040.6|25000.6|0
1617618900000|2021-04-05 10:35:00|25044.8|25004.8|25043.7|25003.7|25044.9|25004.9|25040.2|25000.2|0
1617619200000|2021-04-05 10:40:00|25043.9|25003.9|25043.7|25003.7|25046.2|25006.2|25041.9|25001.9|0
1617619500000|2021-04-05 10:45:00|25043.5|25003.5|25038.1|24998.1|25043.7|25003.7|25038.1|24998.1|0
1617619800000|2021-04-05 10:50:00|25037.9|24997.9|25039.4|24999.4|25039.4|24999.4|25035.1|24995.1|0
1617620100000|2021-04-05 10:55:00|25039.3|24999.3|25040.7|25000.7|25040.7|25000.7|25038.1|24998.1|0
1617620400000|2021-04-05 11:00:00|25040.5|25000.5|25040.7|25000.7|25040.7|25000.7|25035.1|24995.1|0
1617620700000|2021-04-05 11:05:00|25040.9|25000.9|25045|25005|25046.2|25006.2|25040.9|25000.9|0
1617621000000|2021-04-05 11:10:00|25044.7|25004.7|25050.6|25010.6|25050.6|25010.6|25041.9|25001.9|0
1617621300000|2021-04-05 11:15:00|25050.4|25010.4|25047.5|25007.5|25050.6|25010.6|25045|25005|0
1617621600000|2021-04-05 11:20:00|25047.6|25007.6|25048.8|25008.8|25051.8|25011.8|25047.5|25007.5|0
1617621900000|2021-04-05 11:25:00|25049|25009|25048.8|25008.8|25050.6|25010.6|25047.5|25007.5|0
1617622200000|2021-04-05 11:30:00|25048.5|25008.5|25047.9|25007.9|25048.6|25008.6|25045|25005|0
1617622500000|2021-04-05 11:35:00|25048|25008|25046.9|25006.9|25049.4|25009.4|25046.9|25006.9|0
1617622800000|2021-04-05 11:40:00|25047.1|25007.1|25041.3|25001.3|25049.4|25009.4|25040|25000|0
1617623100000|2021-04-05 11:45:00|25041.2|25001.2|25041.3|25001.3|25042.6|25002.6|25038.8|24998.8|0
1617623400000|2021-04-05 11:50:00|25041.5|25001.5|25041.3|25001.3|25043.8|25003.8|25037|24997|0
1617623700000|2021-04-05 11:55:00|25041.5|25001.5|25043.8|25003.8|25043.8|25003.8|25041.3|25001.3|0
1617624000000|2021-04-05 12:00:00|25044|25004|25046.5|25006.5|25046.9|25006.9|25041.3|25001.3|0
1617624300000|2021-04-05 12:05:00|25046.6|25006.6|25042.2|25002.2|25047.7|25007.7|25039.6|24999.6|0
1617624600000|2021-04-05 12:10:00|25042.3|25002.3|25038.4|24998.4|25042.8|25002.8|25038.4|24998.4|0
1617624900000|2021-04-05 12:15:00|25038.6|24998.6|25040.9|25000.9|25042.2|25002.2|25038.4|24998.4|0
1617625200000|2021-04-05 12:20:00|25040.7|25000.7|25045.2|25005.2|25045.2|25005.2|25038.4|24998.4|0
1617625500000|2021-04-05 12:25:00|25045|25005|25047.7|25007.7|25052.1|25012.1|25043.4|25003.4|0
1617625800000|2021-04-05 12:30:00|25047.5|25007.5|25050.3|25010.3|25050.3|25010.3|25046.5|25006.5|0
1617626100000|2021-04-05 12:35:00|25050|25010|25067.2|25027.2|25068.4|25028.4|25049|25009|0
1617626400000|2021-04-05 12:40:00|25067.4|25027.4|25069.7|25029.7|25069.7|25029.7|25065.4|25025.4|0
1617626700000|2021-04-05 12:45:00|25069.6|25029.6|25068.8|25028.8|25072.2|25032.2|25065.8|25025.8|0
1617627000000|2021-04-05 12:50:00|25068.9|25028.9|25067.1|25027.1|25070.1|25030.1|25065.8|25025.8|0
1617627300000|2021-04-05 12:55:00|25066.8|25026.8|25065.8|25025.8|25070.1|25030.1|25065.8|25025.8|0
1617627600000|2021-04-05 13:00:00|25066|25026|25062|25022|25068.8|25028.8|25062|25022|0
1617627900000|2021-04-05 13:05:00|25061.9|25021.9|25065.8|25025.8|25065.8|25025.8|25060.2|25020.2|0
1617628200000|2021-04-05 13:10:00|25066|25026|25067.1|25027.1|25067.1|25027.1|25065.8|25025.8|0
1617628500000|2021-04-05 13:15:00|25066.8|25026.8|25070.1|25030.1|25070.1|25030.1|25063.3|25023.3|0
1617628800000|2021-04-05 13:20:00|25069.9|25029.9|25068.8|25028.8|25070.1|25030.1|25067.1|25027.1|0
1617629100000|2021-04-05 13:25:00|25068.6|25028.6|25072.6|25032.6|25076.9|25036.9|25067.1|25027.1|0
1617629400000|2021-04-05 13:30:00|25072.9|25032.9|25111.4|25071.4|25115.4|25075.4|25067.5|25027.5|0
1617629700000|2021-04-05 13:35:00|25109.8|25069.8|25100.5|25060.5|25118.5|25078.5|25097.9|25057.9|0
1617630000000|2021-04-05 13:40:00|25100.7|25060.7|25103.4|25063.4|25109|25069|25098.4|25058.4|0
1617630300000|2021-04-05 13:45:00|25103.7|25063.7|25108.4|25068.4|25111.5|25071.5|25098.7|25058.7|0
1617630600000|2021-04-05 13:50:00|25108.2|25068.2|25111.5|25071.5|25116.5|25076.5|25104.6|25064.6|0
1617630900000|2021-04-05 13:55:00|25111.7|25071.7|25115.9|25075.9|25120.8|25080.8|25111.5|25071.5|0
1617631200000|2021-04-05 14:00:00|25116.3|25076.3|25121.7|25081.7|25124|25084|25097.7|25057.7|0
1617631500000|2021-04-05 14:05:00|25121.5|25081.5|25129.7|25089.7|25132.2|25092.2|25114.9|25074.9|0
1617631800000|2021-04-05 14:10:00|25129.5|25089.5|25133.7|25093.7|25135.6|25095.6|25124.1|25084.1|0
1617632100000|2021-04-05 14:15:00|25133.8|25093.8|25169.5|25129.5|25169.5|25129.5|25133.8|25093.8|0
1617632400000|2021-04-05 14:20:00|25169.3|25129.3|25168.5|25128.5|25176|25136|25162.9|25122.9|0
1617632700000|2021-04-05 14:25:00|25168.7|25128.7|25163.1|25123.1|25171.5|25131.5|25160.5|25120.5|0
1617633000000|2021-04-05 14:30:00|25163.3|25123.3|25179.8|25139.8|25179.8|25139.8|25163.1|25123.1|0
1617633300000|2021-04-05 14:35:00|25180|25140|25180.2|25140.2|25183.6|25143.6|25176.4|25136.4|0
1617633600000|2021-04-05 14:40:00|25180.4|25140.4|25191.9|25151.9|25195.1|25155.1|25180.4|25140.4|0
1617633900000|2021-04-05 14:45:00|25192.1|25152.1|25195.8|25155.8|25198.3|25158.3|25191.9|25151.9|0
1617634200000|2021-04-05 14:50:00|25196|25156|25159.5|25119.5|25197.1|25157.1|25159.5|25119.5|0
1617634500000|2021-04-05 14:55:00|25159.7|25119.7|25157.8|25117.8|25168.9|25128.9|25155.7|25115.7|0
1617634800000|2021-04-05 15:00:00|25158|25118|25162.1|25122.1|25162.1|25122.1|25149.7|25109.7|0
1617635100000|2021-04-05 15:05:00|25162.3|25122.3|25168.9|25128.9|25168.9|25128.9|25160.3|25120.3|0
1617635400000|2021-04-05 15:10:00|25169.2|25129.2|25169.6|25129.6|25177|25137|25167.2|25127.2|0
1617635700000|2021-04-05 15:15:00|25169.5|25129.5|25160.3|25120.3|25172.7|25132.7|25160.3|25120.3|0
1617636000000|2021-04-05 15:20:00|25160.6|25120.6|25146.6|25106.6|25161.6|25121.6|25136.8|25096.8|0
1617636300000|2021-04-05 15:25:00|25146.8|25106.8|25145.3|25105.3|25147.9|25107.9|25143.6|25103.6|0
1617636600000|2021-04-05 15:30:00|25145.5|25105.5|25159.3|25119.3|25163.3|25123.3|25145.3|25105.3|0
1617636900000|2021-04-05 15:35:00|25159.6|25119.6|25182.4|25142.4|25185.4|25145.4|25158.1|25118.1|0
1617637200000|2021-04-05 15:40:00|25182.6|25142.6|25160.4|25120.4|25186.7|25146.7|25157.9|25117.9|0
1617637500000|2021-04-05 15:45:00|25160.2|25120.2|25156.1|25116.1|25161.7|25121.7|25153.6|25113.6|0
1617637800000|2021-04-05 15:50:00|25156.4|25116.4|25152.3|25112.3|25157.9|25117.9|25149.3|25109.3|0
1617638100000|2021-04-05 15:55:00|25152.6|25112.6|25151.5|25111.5|25160.9|25120.9|25148.5|25108.5|0
1617638400000|2021-04-05 16:00:00|25151.3|25111.3|25156.7|25116.7|25161.1|25121.1|25149.7|25109.7|0
1617638700000|2021-04-05 16:05:00|25156.5|25116.5|25148.2|25108.2|25156.7|25116.7|25145.1|25105.1|0
1617639000000|2021-04-05 16:10:00|25148.4|25108.4|25146.8|25106.8|25150.7|25110.7|25145.1|25105.1|0
1617639300000|2021-04-05 16:15:00|25147.1|25107.1|25148.6|25108.6|25148.6|25108.6|25144.3|25104.3|0
1617639600000|2021-04-05 16:20:00|25148.5|25108.5|25153.7|25113.7|25153.7|25113.7|25146.8|25106.8|0
1617639900000|2021-04-05 16:25:00|25153.9|25113.9|25162.3|25122.3|25166.1|25126.1|25153.9|25113.9|0
1617640200000|2021-04-05 16:30:00|25162.5|25122.5|25175.1|25135.1|25178.2|25138.2|25160.5|25120.5|0
1617640500000|2021-04-05 16:35:00|25174.9|25134.9|25176.4|25136.4|25182|25142|25173.9|25133.9|0
1617640800000|2021-04-05 16:40:00|25176.2|25136.2|25169.6|25129.6|25178.2|25138.2|25167|25127|0
1617641100000|2021-04-05 16:45:00|25169.8|25129.8|25165.8|25125.8|25172.6|25132.6|25165.8|25125.8|0
1617641400000|2021-04-05 16:50:00|25165.6|25125.6|25140.1|25100.1|25165.8|25125.8|25140.1|25100.1|0
1617641700000|2021-04-05 16:55:00|25140.3|25100.3|25140.5|25100.5|25141.8|25101.8|25133.7|25093.7|0
1617642000000|2021-04-05 17:00:00|25140.3|25100.3|25148.6|25108.6|25149.9|25109.9|25137.4|25097.4|0
1617642300000|2021-04-05 17:05:00|25148.8|25108.8|25148.6|25108.6|25154.2|25114.2|25144.3|25104.3|0
1617642600000|2021-04-05 17:10:00|25148.8|25108.8|25140.5|25100.5|25149.9|25109.9|25138.7|25098.7|0
1617642900000|2021-04-05 17:15:00|25140|25100|25140.5|25100.5|25141.8|25101.8|25131.9|25091.9|0
1617643200000|2021-04-05 17:20:00|25140.3|25100.3|25136.2|25096.2|25143|25103|25136.2|25096.2|0
1617643500000|2021-04-05 17:25:00|25136|25096|25134.9|25094.9|25138.7|25098.7|25130.6|25090.6|0
1617643800000|2021-04-05 17:30:00|25135.1|25095.1|25143|25103|25145.5|25105.5|25134.9|25094.9|0
1617644100000|2021-04-05 17:35:00|25143.3|25103.3|25131.9|25091.9|25144.3|25104.3|25128.1|25088.1|0
1617644400000|2021-04-05 17:40:00|25131.6|25091.6|25126.8|25086.8|25131.9|25091.9|25126.8|25086.8|0
1617644700000|2021-04-05 17:45:00|25127|25087|25134.9|25094.9|25136.2|25096.2|25127|25087|0
1617645000000|2021-04-05 17:50:00|25134.7|25094.7|25140.5|25100.5|25141.8|25101.8|25133|25093|0
1617645300000|2021-04-05 17:55:00|25140.7|25100.7|25152|25112|25152|25112|25137.4|25097.4|0
1617645600000|2021-04-05 18:00:00|25151.7|25111.7|25140.1|25100.1|25152|25112|25140.1|25100.1|0
1617645900000|2021-04-05 18:05:00|25140.3|25100.3|25146.9|25106.9|25150.7|25110.7|25140.3|25100.3|0
1617646200000|2021-04-05 18:10:00|25147.1|25107.1|25146.9|25106.9|25149.4|25109.4|25143.9|25103.9|0
1617646500000|2021-04-05 18:15:00|25147.1|25107.1|25145.3|25105.3|25148.2|25108.2|25143.9|25103.9|0
1617646800000|2021-04-05 18:20:00|25145.5|25105.5|25141.5|25101.5|25147.1|25107.1|25138.5|25098.5|0
1617647100000|2021-04-05 18:25:00|25141.7|25101.7|25141.5|25101.5|25144|25104|25138.5|25098.5|0
1617647400000|2021-04-05 18:30:00|25141.7|25101.7|25153.5|25113.5|25154.8|25114.8|25141.7|25101.7|0
1617647700000|2021-04-05 18:35:00|25153.3|25113.3|25161.6|25121.6|25161.6|25121.6|25149.2|25109.2|0
1617648000000|2021-04-05 18:40:00|25161.9|25121.9|25156.1|25116.1|25169.7|25129.7|25150.5|25110.5|0
1617648300000|2021-04-05 18:45:00|25155.8|25115.8|25148|25108|25156.1|25116.1|25145.4|25105.4|0
1617648600000|2021-04-05 18:50:00|25148.2|25108.2|25136.8|25096.8|25152.3|25112.3|25134.3|25094.3|0
1617648900000|2021-04-05 18:55:00|25137|25097|25131.8|25091.8|25145.4|25105.4|25131.8|25091.8|0
1617649200000|2021-04-05 19:00:00|25132|25092|25115|25075|25135.6|25095.6|25113.8|25073.8|0
1617649500000|2021-04-05 19:05:00|25114.8|25074.8|25123.7|25083.7|25126.2|25086.2|25112.5|25072.5|0
1617649800000|2021-04-05 19:10:00|25123.9|25083.9|25126.2|25086.2|25127.5|25087.5|25123.7|25083.7|0
1617650100000|2021-04-05 19:15:00|25126|25086|25154.4|25114.4|25154.4|25114.4|25121.9|25081.9|0
1617650400000|2021-04-05 19:20:00|25154.2|25114.2|25142|25102|25154.4|25114.4|25142|25102|0
1617650700000|2021-04-05 19:25:00|25142.2|25102.2|25131.4|25091.4|25143.8|25103.8|25120.2|25080.2|0
1617651000000|2021-04-05 19:30:00|25131.6|25091.6|25123.3|25083.3|25132.6|25092.6|25122|25082|0
1617651300000|2021-04-05 19:35:00|25123.5|25083.5|25145|25105|25148.8|25108.8|25123.5|25083.5|0
1617651600000|2021-04-05 19:40:00|25145.3|25105.3|25147.6|25107.6|25150.6|25110.6|25125.8|25085.8|0
1617651900000|2021-04-05 19:45:00|25147.3|25107.3|25154.4|25114.4|25169.4|25129.4|25140.7|25100.7|0
1617652200000|2021-04-05 19:50:00|25154.2|25114.2|25169.7|25129.7|25174.1|25134.1|25136.9|25096.9|0
1617652500000|2021-04-05 19:55:00|25169.5|25129.5|25146.6|25106.6|25175.3|25135.3|25142.6|25102.6|0
1617652800000|2021-04-05 20:00:00|25146.7|25106.7|25149.1|25109.1|25152.2|25112.2|25137.2|25097.2|0
1617653100000|2021-04-05 20:05:00|25148.9|25108.9|25154.7|25114.7|25154.7|25114.7|25142.3|25102.3|0
1617653400000|2021-04-05 20:10:00|25154.9|25114.9|25153.8|25113.8|25160.3|25120.3|25152.8|25112.8|0
1617653700000|2021-04-05 20:15:00|25153.3|25113.3|25155.9|25115.9|25157.5|25117.5|25153.3|25113.3|0
1617654000000|2021-04-05 20:20:00|25156.4|25116.4|25151.8|25111.8|25156.4|25116.4|25150.2|25110.2|0
1617654300000|2021-04-05 20:25:00|25151.3|25111.3|25149.7|25109.7|25151.3|25111.3|25149.2|25109.2|0
1617654600000|2021-04-05 20:30:00|25150.2|25110.2|25157|25117|25158.3|25118.3|25150.2|25110.2|0
1617654900000|2021-04-05 20:35:00|25157.2|25117.2|25160|25120|25162.6|25122.6|25157.2|25117.2|0
1617655200000|2021-04-05 20:40:00|25160.3|25120.3|25161.5|25121.5|25162.8|25122.8|25158.3|25118.3|0
1617655500000|2021-04-05 20:45:00|25161.7|25121.7|25162.8|25122.8|25162.8|25122.8|25158.5|25118.5|0
1617655800000|2021-04-05 20:50:00|25162.5|25122.5|25161.5|25121.5|25164|25124|25158.5|25118.5|0
1617656100000|2021-04-05 20:55:00|25161.3|25121.3|25161.3|25121.3|25162.8|25122.8|25158.5|25118.5|0
1617656400000|2021-04-05 21:00:00|25161.8|25121.8|25158.7|25118.7|25161.8|25121.8|25157.1|25117.1|0
1617656700000|2021-04-05 21:05:00|25158.2|25118.2|25154|25114|25158.7|25118.7|25154|25114|0
1617657000000|2021-04-05 21:10:00|25153.5|25113.5|25156.1|25116.1|25156.1|25116.1|25153|25113|0
1617657300000|2021-04-05 21:15:00|25155.6|25115.6|25155.6|25115.6|25155.6|25115.6|25155.6|25115.6|0
1617657600000|2021-04-05 21:20:00|25154.5|25114.5|25156.1|25116.1|25156.1|25116.1|25154.5|25114.5|0
1617657900000|2021-04-05 21:25:00|25156.6|25116.6|25155.1|25115.1|25158.2|25118.2|25155.1|25115.1|0
1617658200000|2021-04-05 21:30:00|25155.6|25115.6|25154.5|25114.5|25155.6|25115.6|25153.5|25113.5|0
1617658500000|2021-04-05 21:35:00|25153.5|25113.5|25153.5|25113.5|25154.5|25114.5|25153.5|25113.5|0
1617658800000|2021-04-05 21:40:00|25154|25114|25153.5|25113.5|25154|25114|25153.5|25113.5|0
1617659100000|2021-04-05 21:45:00|25154|25114|25154.5|25114.5|25154.5|25114.5|25154|25114|0
1617659400000|2021-04-05 21:50:00|25154|25114|25153|25113|25154.5|25114.5|25153|25113|0
1617659700000|2021-04-05 21:55:00|25152.5|25112.5|25156.6|25116.6|25157.1|25117.1|25152.5|25112.5|0
1617660000000|2021-04-05 22:00:00|25156.2|25116.2|25154|25114|25161.5|25121.5|25152.8|25112.8|0
1617660300000|2021-04-05 22:05:00|25154.3|25114.3|25154|25114|25156.6|25116.6|25151|25111|0
1617660600000|2021-04-05 22:10:00|25154.3|25114.3|25156.6|25116.6|25158.5|25118.5|25154.3|25114.3|0
1617660900000|2021-04-05 22:15:00|25156.7|25116.7|25155.3|25115.3|25157.8|25117.8|25155.3|25115.3|0
1617661200000|2021-04-05 22:20:00|25155.1|25115.1|25156.6|25116.6|25156.6|25116.6|25152.8|25112.8|0
1617661500000|2021-04-05 22:25:00|25156.3|25116.3|25155.3|25115.3|25156.6|25116.6|25154|25114|0
1617661800000|2021-04-05 22:30:00|25155.1|25115.1|25155.3|25115.3|25155.3|25115.3|25151|25111|0
1617662100000|2021-04-05 22:35:00|25155.5|25115.5|25159.6|25119.6|25162.1|25122.1|25155.5|25115.5|0
1617662400000|2021-04-05 22:40:00|25159.8|25119.8|25167.7|25127.7|25169|25129|25159.6|25119.6|0
1617662700000|2021-04-05 22:45:00|25167.9|25127.9|25175.8|25135.8|25181.4|25141.4|25167.9|25127.9|0
1617663000000|2021-04-05 22:50:00|25175.9|25135.9|25171.5|25131.5|25176.4|25136.4|25169|25129|0
1617663300000|2021-04-05 22:55:00|25171.6|25131.6|25177.1|25137.1|25177.1|25137.1|25171.6|25131.6|0
1617663600000|2021-04-05 23:00:00|25176.8|25136.8|25178.3|25138.3|25182.6|25142.6|25174.5|25134.5|0
1617663900000|2021-04-05 23:05:00|25178.1|25138.1|25177.1|25137.1|25179.6|25139.6|25175.8|25135.8|0
1617664200000|2021-04-05 23:10:00|25177.3|25137.3|25174.5|25134.5|25178.3|25138.3|25172.8|25132.8|0
1617664500000|2021-04-05 23:15:00|25174.3|25134.3|25175.8|25135.8|25178.3|25138.3|25172.8|25132.8|0
1617664800000|2021-04-05 23:20:00|25176|25136|25175.8|25135.8|25177.1|25137.1|25174.5|25134.5|0
1617665100000|2021-04-05 23:25:00|25176|25136|25177.1|25137.1|25178.3|25138.3|25176|25136|0
1617665400000|2021-04-05 23:30:00|25176.8|25136.8|25174.5|25134.5|25176.8|25136.8|25172.8|25132.8|0
1617665700000|2021-04-05 23:35:00|25174.3|25134.3|25172.1|25132.1|25174.3|25134.3|25171.5|25131.5|0
1617666000000|2021-04-05 23:40:00|25172.2|25132.2|25171.5|25131.5|25172.8|25132.8|25170.9|25130.9|0
1617666300000|2021-04-05 23:45:00|25171.3|25131.3|25169|25129|25172.8|25132.8|25167.7|25127.7|0
1617666600000|2021-04-05 23:50:00|25169.2|25129.2|25170.2|25130.2|25171.5|25131.5|25165.9|25125.9|0
1617666900000|2021-04-05 23:55:00|25170|25130|25167.6|25127.6|25170.2|25130.2|25165.1|25125.1|0
1617667200000|2021-04-06 00:00:00|25167.9|25127.9|25161.3|25121.3|25170.7|25130.7|25155.7|25115.7|0
1617667500000|2021-04-06 00:05:00|25161.5|25121.5|25152.7|25112.7|25162.6|25122.6|25152.7|25112.7|0
1617667800000|2021-04-06 00:10:00|25152.9|25112.9|25138.5|25098.5|25155.7|25115.7|25138.5|25098.5|0
1617668100000|2021-04-06 00:15:00|25138.7|25098.7|25108.4|25068.4|25139.8|25099.8|25045.4|25005.4|0
1617668400000|2021-04-06 00:20:00|25108.3|25068.3|25084.9|25044.9|25108.4|25068.4|25084.9|25044.9|0
1617668700000|2021-04-06 00:25:00|25085.1|25045.1|25082.2|25042.2|25091.1|25051.1|25081.9|25041.9|0
1617669000000|2021-04-06 00:30:00|25082.4|25042.4|25076.5|25036.5|25082.4|25042.4|25070.4|25030.4|0
1617669300000|2021-04-06 00:35:00|25076.2|25036.2|25087.9|25047.9|25088.1|25048.1|25070.7|25030.7|0
1617669600000|2021-04-06 00:40:00|25087.8|25047.8|25098.4|25058.4|25098.4|25058.4|25081.8|25041.8|0
1617669900000|2021-04-06 00:45:00|25098.3|25058.3|25104.1|25064.1|25104.3|25064.3|25095.7|25055.7|0
1617670200000|2021-04-06 00:50:00|25104.3|25064.3|25104.6|25064.6|25104.6|25064.6|25098.4|25058.4|0
1617670500000|2021-04-06 00:55:00|25104.4|25064.4|25104.4|25064.4|25104.8|25064.8|25098.9|25058.9|0
1617670800000|2021-04-06 01:00:00|25104.6|25064.6|25098.9|25058.9|25105.1|25065.1|25098.9|25058.9|0
1617671100000|2021-04-06 01:05:00|25099|25059|25092|25052|25104.6|25064.6|25086.1|25046.1|0
1617671400000|2021-04-06 01:10:00|25092.1|25052.1|25086.4|25046.4|25092.3|25052.3|25086.3|25046.3|0
1617671700000|2021-04-06 01:15:00|25086.3|25046.3|25080.4|25040.4|25086.7|25046.7|25080.4|25040.4|0
1617672000000|2021-04-06 01:20:00|25080.6|25040.6|25080.6|25040.6|25081|25041|25080.6|25040.6|0
1617672300000|2021-04-06 01:25:00|25080.7|25040.7|25074.9|25034.9|25080.7|25040.7|25074.9|25034.9|0
1617672600000|2021-04-06 01:30:00|25075|25035|25069.5|25029.5|25075.6|25035.6|25069.5|25029.5|0
1617672900000|2021-04-06 01:35:00|25069.3|25029.3|25069|25029|25075.5|25035.5|25068.9|25028.9|0
1617673200000|2021-04-06 01:40:00|25069.2|25029.2|25063.9|25023.9|25069.6|25029.6|25063.3|25023.3|0
1617673500000|2021-04-06 01:45:00|25064|25024|25063.8|25023.8|25064.2|25024.2|25063.6|25023.6|0
1617673800000|2021-04-06 01:50:00|25063.9|25023.9|25051.6|25011.6|25063.9|25023.9|25051.4|25011.4|0
1617674100000|2021-04-06 01:55:00|25051.7|25011.7|25051.3|25011.3|25051.9|25011.9|25039.9|24999.9|0
1617674400000|2021-04-06 02:00:00|25051.4|25011.4|25051.3|25011.3|25051.7|25011.7|25048.4|25008.4|0
1617674700000|2021-04-06 02:05:00|25051.2|25011.2|25039.6|24999.6|25051.3|25011.3|25039.6|24999.6|0
1617675000000|2021-04-06 02:10:00|25039.7|24999.7|25045.4|25005.4|25045.4|25005.4|25039.4|24999.4|0
1617675300000|2021-04-06 02:15:00|25044.4|25004.4|25051.6|25011.6|25051.6|25011.6|25039.7|24999.7|0
1617675600000|2021-04-06 02:20:00|25051.7|25011.7|25045.4|25005.4|25051.7|25011.7|25045.3|25005.3|0
1617675900000|2021-04-06 02:25:00|25045.5|25005.5|25045.7|25005.7|25045.7|25005.7|25039.7|24999.7|0
1617676200000|2021-04-06 02:30:00|25044.7|25004.7|25045.9|25005.9|25045.9|25005.9|25039.6|24999.6|0
1617676500000|2021-04-06 02:35:00|25045.8|25005.8|25043.1|25003.1|25046|25006|25039.9|24999.9|0
1617676800000|2021-04-06 02:40:00|25042.1|25002.1|25045.7|25005.7|25045.7|25005.7|25034|24994|0
1617677100000|2021-04-06 02:45:00|25045.6|25005.6|25046.2|25006.2|25046.2|25006.2|25040.2|25000.2|0
1617677400000|2021-04-06 02:50:00|25046|25006|25046|25006|25046.2|25006.2|25040.3|25000.3|0
1617677700000|2021-04-06 02:55:00|25045.9|25005.9|25046.2|25006.2|25046.3|25006.3|25040.3|25000.3|0
1617678000000|2021-04-06 03:00:00|25046.3|25006.3|25040.6|25000.6|25046.8|25006.8|25040.6|25000.6|0
1617678300000|2021-04-06 03:05:00|25040.8|25000.8|25034.9|24994.9|25040.8|25000.8|25034.8|24994.8|0
1617678600000|2021-04-06 03:10:00|25037|24997|25034.6|24994.6|25040.6|25000.6|25034.6|24994.6|0
1617678900000|2021-04-06 03:15:00|25034.8|24994.8|25034|24994|25034.8|24994.8|25028|24988|0
1617679200000|2021-04-06 03:20:00|25031.2|24991.2|25028.6|24988.6|25034.1|24994.1|25028.3|24988.3|0
1617679500000|2021-04-06 03:25:00|25028.8|24988.8|25022.3|24982.3|25028.8|24988.8|25022|24982|0
1617679800000|2021-04-06 03:30:00|25022.1|24982.1|25004.5|24964.5|25022.3|24982.3|24998.6|24958.6|0
1617680100000|2021-04-06 03:35:00|25004.6|24964.6|24999|24959|25004.8|24964.8|24999|24959|0
1617680400000|2021-04-06 03:40:00|24997.9|24957.9|25004.8|24964.8|25004.8|24964.8|24992.9|24952.9|0
1617680700000|2021-04-06 03:45:00|25003.8|24963.8|25024.8|24984.8|25024.8|24984.8|24999.1|24959.1|0
1617681000000|2021-04-06 03:50:00|25024.7|24984.7|25044.2|25004.2|25044.2|25004.2|25024.6|24984.6|0
1617681300000|2021-04-06 03:55:00|25044.4|25004.4|25044.5|25004.5|25050.4|25010.4|25044.4|25004.4|0
1617681600000|2021-04-06 04:00:00|25046.6|25006.6|25039|24999|25050.4|25010.4|25039|24999|0
1617681900000|2021-04-06 04:05:00|25038.8|24998.8|25039|24999|25039|24999|25033.1|24993.1|0
1617682200000|2021-04-06 04:10:00|25039.1|24999.1|25039.1|24999.1|25039.1|24999.1|25033.1|24993.1|0
1617682500000|2021-04-06 04:15:00|25039|24999|25038.5|24998.5|25039|24999|25032.7|24992.7|0
1617682800000|2021-04-06 04:20:00|25037.5|24997.5|25039.1|24999.1|25039.3|24999.3|25035.7|24995.7|0
1617683100000|2021-04-06 04:25:00|25039.3|24999.3|25039.4|24999.4|25039.4|24999.4|25039|24999|0
1617683400000|2021-04-06 04:30:00|25039.6|24999.6|25045|25005|25045.3|25005.3|25039.1|24999.1|0
1617683700000|2021-04-06 04:35:00|25045.1|25005.1|25045|25005|25045.6|25005.6|25045|25005|0
1617684000000|2021-04-06 04:40:00|25044.8|25004.8|25044.7|25004.7|25044.8|25004.8|25039|24999|0
1617684300000|2021-04-06 04:45:00|25044.5|25004.5|25039.1|24999.1|25044.7|25004.7|25038.5|24998.5|0
1617684600000|2021-04-06 04:50:00|25039|24999|25038.8|24998.8|25039.1|24999.1|25038.7|24998.7|0
1617684900000|2021-04-06 04:55:00|25037.8|24997.8|25038.8|24998.8|25039|24999|25033|24993|0
1617685200000|2021-04-06 05:00:00|25039|24999|25033|24993|25039|24999|25030.2|24990.2|0
1617685500000|2021-04-06 05:05:00|25032.8|24992.8|25027.3|24987.3|25033.1|24993.1|25027.1|24987.1|0
1617685800000|2021-04-06 05:10:00|25030.1|24990.1|25027.9|24987.9|25033.7|24993.7|25027.3|24987.3|0
1617686100000|2021-04-06 05:15:00|25028|24988|25022.2|24982.2|25028.2|24988.2|25021.9|24981.9|0
1617686400000|2021-04-06 05:20:00|25022|24982|24987.6|24947.6|25022|24982|24987.4|24947.4|0
1617686700000|2021-04-06 05:25:00|24977.6|24937.6|24971.3|24931.3|24977.6|24937.6|24971.3|24931.3|0
1617687000000|2021-04-06 05:30:00|24973.4|24933.4|24937.8|24897.8|24977|24937|24937.8|24897.8|0
1617687300000|2021-04-06 05:35:00|24937.9|24897.9|24938|24898|24943.5|24903.5|24935.2|24895.2|0
1617687600000|2021-04-06 05:40:00|24937.8|24897.8|24927.5|24887.5|24937.8|24897.8|24926.5|24886.5|0
1617687900000|2021-04-06 05:45:00|24927.4|24887.4|24940.4|24900.4|24940.4|24900.4|24927.2|24887.2|0
1617688200000|2021-04-06 05:50:00|24940.5|24900.5|24957.6|24917.6|24957.8|24917.8|24934.7|24894.7|0
1617688500000|2021-04-06 05:55:00|24957.7|24917.7|24968.6|24928.6|24968.9|24928.9|24957.5|24917.5|0
1617688800000|2021-04-06 06:00:00|24966.5|24926.5|24921.9|24906.9|24981|24941.9|24906.9|24891.9|99
1617689100000|2021-04-06 06:05:00|24916.9|24901.9|24921.9|24906.9|24931.9|24916.9|24916.9|24901.9|58
1617689400000|2021-04-06 06:10:00|24916.9|24901.9|24909.4|24894.4|24916.9|24901.9|24906.9|24891.9|23
1617689700000|2021-04-06 06:15:00|24906.9|24891.9|24909.4|24894.4|24911.9|24896.9|24901.9|24886.9|23
1617690000000|2021-04-06 06:20:00|24911.9|24896.9|24906.9|24891.9|24911.9|24896.9|24906.9|24891.9|10
1617690300000|2021-04-06 06:25:00|24909.4|24894.4|24911.9|24896.9|24916.9|24901.9|24906.9|24891.9|38
1617690600000|2021-04-06 06:30:00|24906.9|24891.9|24916.9|24901.9|24916.9|24901.9|24904.4|24889.4|32
1617690900000|2021-04-06 06:35:00|24919.4|24904.4|24914.4|24899.4|24926.9|24911.9|24911.9|24896.9|82
1617691200000|2021-04-06 06:40:00|24916.9|24901.9|24921.9|24906.9|24921.9|24906.9|24914.4|24899.4|4
1617691500000|2021-04-06 06:45:00|24924.4|24909.4|24926.9|24911.9|24929.4|24914.4|24921.9|24906.9|11
1617691800000|2021-04-06 06:50:00|24931.9|24916.9|24939.4|24924.4|24941.9|24926.9|24931.9|24916.9|24
1617692100000|2021-04-06 06:55:00|24941.9|24926.9|24936.9|24921.9|24941.9|24926.9|24921.9|24906.9|122
1617692400000|2021-04-06 07:00:00|24951.9|24936.9|24901.9|24886.9|24966.9|24951.9|24901.9|24886.9|761
1617692700000|2021-04-06 07:05:00|24906.9|24891.9|24876.9|24861.9|24906.9|24891.9|24866.9|24851.9|757
1617693000000|2021-04-06 07:10:00|24874.4|24859.4|24811.9|24796.9|24876.9|24861.9|24801.9|24786.9|639
1617693300000|2021-04-06 07:15:00|24816.9|24801.9|24821.9|24806.9|24841.9|24826.9|24816.9|24801.9|361
1617693600000|2021-04-06 07:20:00|24816.9|24801.9|24866.9|24851.9|24871.9|24856.9|24816.9|24801.9|287
1617693900000|2021-04-06 07:25:00|24871.9|24856.9|24876.9|24861.9|24891.9|24876.9|24861.9|24846.9|298
1617694200000|2021-04-06 07:30:00|24879.4|24864.4|24861.9|24846.9|24879.4|24864.4|24851.9|24836.9|258
1617694500000|2021-04-06 07:35:00|24859.4|24844.4|24924.4|24909.4|24926.9|24911.9|24851.9|24836.9|450
1617694800000|2021-04-06 07:40:00|24924.2|24909.2|24931.7|24916.7|24941.7|24926.7|24916.7|24901.7|323
1617695100000|2021-04-06 07:45:00|24934.2|24919.2|24896.7|24881.7|24936.7|24921.7|24891.7|24876.7|219
1617695400000|2021-04-06 07:50:00|24891.7|24876.7|24896.7|24881.7|24896.7|24881.7|24881.7|24866.7|194
1617695700000|2021-04-06 07:55:00|24899.2|24884.2|24864.2|24849.2|24901.7|24886.7|24841.7|24826.7|264
1617696000000|2021-04-06 08:00:00|24866.7|24851.7|24866.7|24851.7|24871.7|24856.7|24851.7|24836.7|208
1617696300000|2021-04-06 08:05:00|24864.2|24849.2|24891.7|24876.7|24891.7|24876.7|24856.7|24841.7|123
1617696600000|2021-04-06 08:10:00|24889.2|24874.2|24866.7|24851.7|24891.7|24876.7|24866.7|24851.7|146
1617696900000|2021-04-06 08:15:00|24861.7|24846.7|24831.7|24816.7|24861.7|24846.7|24826.7|24811.7|166
1617697200000|2021-04-06 08:20:00|24826.7|24811.7|24826.7|24811.7|24831.7|24816.7|24816.7|24801.7|158
1617697500000|2021-04-06 08:25:00|24824.2|24809.2|24821.7|24806.7|24826.7|24811.7|24796.7|24781.7|215
1617697800000|2021-04-06 08:30:00|24826.7|24811.7|24871.7|24856.7|24871.7|24856.7|24824.2|24809.2|237
1617698100000|2021-04-06 08:35:00|24869.2|24854.2|24891.7|24876.7|24894.2|24879.2|24866.7|24851.7|242
1617698400000|2021-04-06 08:40:00|24896.7|24881.7|24906.7|24891.7|24911.7|24896.7|24896.7|24881.7|198
1617698700000|2021-04-06 08:45:00|24909.2|24894.2|24911.7|24896.7|24916.7|24901.7|24899.2|24884.2|186
1617699000000|2021-04-06 08:50:00|24916.7|24901.7|24911.7|24896.7|24921.7|24906.7|24904.2|24889.2|176
1617699300000|2021-04-06 08:55:00|24914.2|24899.2|24906.7|24891.7|24921.7|24906.7|24901.7|24886.7|138
1617699600000|2021-04-06 09:00:00|24909.2|24894.2|24906.7|24891.7|24911.7|24896.7|24896.7|24881.7|136
1617699900000|2021-04-06 09:05:00|24911.7|24896.7|24901.7|24886.7|24916.7|24901.7|24896.7|24881.7|94
1617700200000|2021-04-06 09:10:00|24896.7|24881.7|24896.7|24881.7|24906.7|24891.7|24896.7|24881.7|86
1617700500000|2021-04-06 09:15:00|24901.7|24886.7|24896.7|24881.7|24901.7|24886.7|24891.7|24876.7|71
1617700800000|2021-04-06 09:20:00|24894.2|24879.2|24886.7|24871.7|24896.7|24881.7|24881.7|24866.7|120
1617701100000|2021-04-06 09:25:00|24891.7|24876.7|24851.7|24836.7|24891.7|24876.7|24851.7|24836.7|99
1617701400000|2021-04-06 09:30:00|24846.7|24831.7|24856.7|24841.7|24861.7|24846.7|24841.7|24826.7|115
1617701700000|2021-04-06 09:35:00|24851.7|24836.7|24864.2|24849.2|24866.7|24851.7|24841.7|24826.7|73
1617702000000|2021-04-06 09:40:00|24866.7|24851.7|24856.7|24841.7|24876.7|24861.7|24856.7|24841.7|121
1617702300000|2021-04-06 09:45:00|24861.7|24846.7|24871.7|24856.7|24879.2|24864.2|24861.7|24846.7|89
1617702600000|2021-04-06 09:50:00|24866.7|24851.7|24849.2|24834.2|24874.2|24859.2|24846.7|24831.7|74
1617702900000|2021-04-06 09:55:00|24851.7|24836.7|24861.7|24846.7|24866.7|24851.7|24846.7|24831.7|48
1617703200000|2021-04-06 10:00:00|24856.7|24841.7|24861.7|24846.7|24874.2|24859.2|24856.7|24841.7|82
1617703500000|2021-04-06 10:05:00|24859.2|24844.2|24851.7|24836.7|24861.7|24846.7|24844.2|24829.2|94
1617703800000|2021-04-06 10:10:00|24849.2|24834.2|24841.7|24826.7|24851.7|24836.7|24841.7|24826.7|38
1617704100000|2021-04-06 10:15:00|24836.7|24821.7|24839.2|24824.2|24841.7|24826.7|24831.7|24816.7|83
1617704400000|2021-04-06 10:20:00|24841.7|24826.7|24841.7|24826.7|24844.2|24829.2|24836.7|24821.7|42
1617704700000|2021-04-06 10:25:00|24836.7|24821.7|24836.7|24821.7|24841.7|24826.7|24831.7|24816.7|113
1617705000000|2021-04-06 10:30:00|24831.7|24816.7|24846.7|24831.7|24856.7|24841.7|24831.7|24816.7|102
1617705300000|2021-04-06 10:35:00|24849.2|24834.2|24846.7|24831.7|24859.2|24844.2|24846.7|24831.7|75
1617705600000|2021-04-06 10:40:00|24841.7|24826.7|24841.7|24826.7|24846.7|24831.7|24836.7|24821.7|65
1617705900000|2021-04-06 10:45:00|24844.2|24829.2|24856.7|24841.7|24856.7|24841.7|24844.2|24829.2|43
1617706200000|2021-04-06 10:50:00|24861.7|24846.7|24861.7|24846.7|24866.7|24851.7|24854.2|24839.2|43
1617706500000|2021-04-06 10:55:00|24856.7|24841.7|24851.7|24836.7|24861.7|24846.7|24851.7|24836.7|47
1617706800000|2021-04-06 11:00:00|24856.7|24841.7|24841.7|24826.7|24856.7|24841.7|24841.7|24826.7|31
1617707100000|2021-04-06 11:05:00|24839.2|24824.2|24841.7|24826.7|24851.7|24836.7|24836.7|24821.7|29
1617707400000|2021-04-06 11:10:00|24839.2|24824.2|24846.7|24831.7|24851.7|24836.7|24839.2|24824.2|62
1617707700000|2021-04-06 11:15:00|24844.2|24829.2|24871.7|24856.7|24871.7|24856.7|24841.7|24826.7|60
1617708000000|2021-04-06 11:20:00|24866.7|24851.7|24876.7|24861.7|24876.7|24861.7|24866.7|24851.7|47
1617708300000|2021-04-06 11:25:00|24879.2|24864.2|24879.2|24864.2|24881.7|24866.7|24871.7|24856.7|86
1617708600000|2021-04-06 11:30:00|24881.7|24866.7|24871.7|24856.7|24881.7|24866.7|24871.7|24856.7|29
1617708900000|2021-04-06 11:35:00|24874.2|24859.2|24881.7|24866.7|24881.7|24866.7|24871.7|24856.7|39
1617709200000|2021-04-06 11:40:00|24881.9|24866.9|24886.9|24871.9|24889.4|24874.4|24876.9|24861.9|34
1617709500000|2021-04-06 11:45:00|24881.9|24866.9|24876.9|24861.9|24881.9|24866.9|24871.9|24856.9|32
1617709800000|2021-04-06 11:50:00|24871.9|24856.9|24871.9|24856.9|24876.9|24861.9|24871.9|24856.9|23
1617710100000|2021-04-06 11:55:00|24866.9|24851.9|24881.9|24866.9|24881.9|24866.9|24866.9|24851.9|37
1617710400000|2021-04-06 12:00:00|24879.4|24864.4|24861.9|24846.9|24879.4|24864.4|24856.9|24841.9|32
1617710700000|2021-04-06 12:05:00|24864.4|24849.4|24861.9|24846.9|24871.9|24856.9|24856.9|24841.9|60
1617711000000|2021-04-06 12:10:00|24859.4|24844.4|24851.9|24836.9|24861.9|24846.9|24849.4|24834.4|26
1617711300000|2021-04-06 12:15:00|24846.9|24831.9|24831.9|24816.9|24851.9|24836.9|24831.9|24816.9|132
1617711600000|2021-04-06 12:20:00|24826.9|24811.9|24821.9|24806.9|24831.9|24816.9|24816.9|24801.9|150
1617711900000|2021-04-06 12:25:00|24816.9|24801.9|24826.9|24811.9|24826.9|24811.9|24811.9|24796.9|83
1617712200000|2021-04-06 12:30:00|24821.9|24806.9|24836.9|24821.9|24836.9|24821.9|24821.9|24806.9|81
1617712500000|2021-04-06 12:35:00|24831.9|24816.9|24821.9|24806.9|24831.9|24816.9|24811.9|24796.9|131
1617712800000|2021-04-06 12:40:00|24816.9|24801.9|24811.9|24796.9|24821.9|24806.9|24809.4|24794.4|76
1617713100000|2021-04-06 12:45:00|24809.4|24794.4|24796.9|24781.9|24816.9|24801.9|24791.9|24776.9|187
1617713400000|2021-04-06 12:50:00|24791.9|24776.9|24761.9|24746.9|24796.9|24781.9|24761.9|24746.9|250
1617713700000|2021-04-06 12:55:00|24766.9|24751.9|24771.9|24756.9|24771.9|24756.9|24761.9|24746.9|154
1617714000000|2021-04-06 13:00:00|24776.9|24761.9|24781.9|24766.9|24781.9|24766.9|24766.9|24751.9|187
1617714300000|2021-04-06 13:05:00|24786.9|24771.9|24796.9|24781.9|24801.9|24786.9|24781.9|24766.9|114
1617714600000|2021-04-06 13:10:00|24794.4|24779.4|24791.9|24776.9|24796.9|24781.9|24786.9|24771.9|85
1617714900000|2021-04-06 13:15:00|24786.9|24771.9|24786.9|24771.9|24791.9|24776.9|24781.9|24766.9|86
1617715200000|2021-04-06 13:20:00|24784.4|24769.4|24786.9|24771.9|24794.4|24779.4|24784.4|24769.4|63
1617715500000|2021-04-06 13:25:00|24781.9|24766.9|24786.9|24771.9|24791.9|24776.9|24781.9|24766.9|110
1617715800000|2021-04-06 13:30:00|24789.4|24774.4|24811.9|24796.9|24814.4|24799.4|24786.9|24771.9|241
1617716100000|2021-04-06 13:35:00|24809.4|24794.4|24801.9|24786.9|24816.9|24801.9|24796.9|24781.9|121
1617716400000|2021-04-06 13:40:00|24804.4|24789.4|24806.9|24791.9|24811.9|24796.9|24781.9|24766.9|185
1617716700000|2021-04-06 13:45:00|24811.9|24796.9|24821.9|24806.9|24824.4|24809.4|24796.9|24781.9|139
1617717000000|2021-04-06 13:50:00|24816.9|24801.9|24826.9|24811.9|24831.9|24816.9|24811.9|24796.9|100
1617717300000|2021-04-06 13:55:00|24829.4|24814.4|24831.9|24816.9|24831.9|24816.9|24819.4|24804.4|105
1617717600000|2021-04-06 14:00:00|24826.9|24811.9|24821.9|24806.9|24839.4|24824.4|24816.9|24801.9|233
1617717900000|2021-04-06 14:05:00|24826.9|24811.9|24809.4|24794.4|24826.9|24811.9|24796.9|24781.9|194
1617718200000|2021-04-06 14:10:00|24812.4|24797.4|24812.4|24797.4|24824.9|24809.9|24794.9|24779.9|204
1617718500000|2021-04-06 14:15:00|24814.9|24799.9|24804.9|24789.9|24814.9|24799.9|24794.9|24779.9|141
1617718800000|2021-04-06 14:20:00|24809.9|24794.9|24789.9|24774.9|24814.9|24799.9|24787.4|24772.4|318
1617719100000|2021-04-06 14:25:00|24784.9|24769.9|24784.9|24769.9|24794.9|24779.9|24784.9|24769.9|225
1617719400000|2021-04-06 14:30:00|24779.9|24764.9|24779.9|24764.9|24789.9|24774.9|24754.9|24739.9|890
1617719700000|2021-04-06 14:35:00|24774.9|24759.9|24794.9|24779.9|24794.9|24779.9|24774.9|24759.9|91
1617720000000|2021-04-06 14:40:00|24799.9|24784.9|24774.9|24759.9|24799.9|24784.9|24769.9|24754.9|165
1617720300000|2021-04-06 14:45:00|24772.4|24757.4|24777.4|24762.4|24784.9|24769.9|24764.9|24749.9|164
1617720600000|2021-04-06 14:50:00|24774.9|24759.9|24779.9|24764.9|24784.9|24769.9|24769.9|24754.9|101
1617720900000|2021-04-06 14:55:00|24784.9|24769.9|24794.9|24779.9|24797.4|24782.4|24784.9|24769.9|117
1617721200000|2021-04-06 15:00:00|24789.9|24774.9|24779.9|24764.9|24789.9|24774.9|24774.9|24759.9|487
1617721500000|2021-04-06 15:05:00|24777.4|24762.4|24759.9|24744.9|24779.9|24764.9|24749.9|24734.9|161
1617721800000|2021-04-06 15:10:00|24764.9|24749.9|24759.9|24744.9|24769.9|24754.9|24759.9|24744.9|116
1617722100000|2021-04-06 15:15:00|24757.4|24742.4|24774.9|24759.9|24774.9|24759.9|24754.9|24739.9|190
1617722400000|2021-04-06 15:20:00|24769.9|24754.9|24769.9|24754.9|24774.9|24759.9|24769.9|24754.9|143
1617722700000|2021-04-06 15:25:00|24767.4|24752.4|24804.9|24789.9|24804.9|24789.9|24764.9|24749.9|516
1617723000000|2021-04-06 15:30:00|24802.4|24787.4|24769.9|24754.9|24804.9|24789.9|24754.9|24739.9|695
1617723300000|2021-04-06 15:35:00|24767.4|24752.4|24784.9|24769.9|24789.9|24774.9|24764.9|24749.9|135
1617723600000|2021-04-06 15:40:00|24787.4|24772.4|24792.4|24777.4|24802.4|24787.4|24787.4|24772.4|502
1617723900000|2021-04-06 15:45:00|24789.9|24774.9|24792.4|24777.4|24797.4|24782.4|24789.9|24774.9|11
1617724200000|2021-04-06 15:50:00|24797.4|24772.4|24792.4|24772.4|24797.4|24777.4|24792.4|24767.4|14
1617724500000|2021-04-06 15:55:00|24787.4|24767.4|24802.4|24777.4|24802.4|24782.4|24787.4|24767.4|34
1617724800000|2021-04-06 16:00:00|24797.4|24782.4|24802.4|24777.4|24802.4|24782.4|24797.4|24777.4|6
1617725100000|2021-04-06 16:05:00|24797.4|24782.4|24797.4|24777.4|24802.4|24782.4|24797.4|24772.4|11
1617725400000|2021-04-06 16:10:00|24802.4|24782.4|24797.4|24772.4|24802.4|24782.4|24797.4|24772.4|10
1617725700000|2021-04-06 16:15:00|24802.4|24777.4|24792.4|24772.4|24802.4|24782.4|24792.4|24772.4|5
1617726000000|2021-04-06 16:20:00|24787.4|24767.4|24787.4|24767.4|24787.4|24772.4|24787.4|24767.4|8
1617726300000|2021-04-06 16:25:00|24792.4|24772.4|24792.4|24767.4|24792.4|24772.4|24787.4|24767.4|10
1617726600000|2021-04-06 16:30:00|24787.4|24762.4|24787.4|24767.4|24792.4|24767.4|24782.4|24762.4|5
1617726900000|2021-04-06 16:35:00|24782.4|24762.4|24782.4|24762.4|24787.4|24767.4|24782.4|24762.4|19
1617727200000|2021-04-06 16:40:00|24787.4|24757.4|24782.4|24757.4|24787.4|24767.4|24782.4|24757.4|14
1617727500000|2021-04-06 16:45:00|24777.4|24752.4|24772.4|24752.4|24777.4|24752.4|24767.4|24747.4|10
1617727800000|2021-04-06 16:50:00|24777.4|24757.4|24777.4|24757.4|24782.4|24757.4|24777.4|24757.4|11
1617728100000|2021-04-06 16:55:00|24772.4|24752.4|24782.4|24757.4|24782.4|24762.4|24772.4|24752.4|4
1617728400000|2021-04-06 17:00:00|24777.4|24762.4|24777.4|24757.4|24782.4|24762.4|24777.4|24757.4|4
1617728700000|2021-04-06 17:05:00|24772.4|24752.4|24747.4|24722.4|24772.4|24752.4|24747.4|24722.4|37
1617729000000|2021-04-06 17:10:00|24742.4|24717.4|24747.4|24727.4|24752.4|24732.4|24737.4|24717.4|26
1617729300000|2021-04-06 17:15:00|24742.4|24722.4|24747.4|24722.4|24752.4|24727.4|24742.4|24717.4|22
1617729600000|2021-04-06 17:20:00|24742.4|24717.4|24732.4|24712.4|24742.4|24717.4|24732.4|24712.4|4
1617729900000|2021-04-06 17:25:00|24737.4|24707.4|24717.4|24692.4|24737.4|24707.4|24712.4|24692.4|42
1617730200000|2021-04-06 17:30:00|24712.4|24687.4|24727.4|24702.4|24727.4|24707.4|24707.4|24687.4|50
1617730500000|2021-04-06 17:35:00|24722.4|24707.4|24737.4|24712.4|24737.4|24712.4|24722.4|24702.4|36
1617730800000|2021-04-06 17:40:00|24742.4|24717.4|24737.4|24717.4|24742.4|24717.4|24737.4|24712.4|2
1617731100000|2021-04-06 17:45:00|24742.4|24722.4|24737.4|24717.4|24747.4|24727.4|24737.4|24717.4|8
1617731700000|2021-04-06 17:55:00|24732.4|24712.4|24727.4|24707.4|24732.4|24712.4|24727.4|24707.4|13
1617732000000|2021-04-06 18:00:00|24732.4|24712.4|24747.4|24722.4|24747.4|24722.4|24727.4|24707.4|6
1617732300000|2021-04-06 18:05:00|24742.4|24717.4|24742.4|24717.4|24742.4|24722.4|24737.4|24717.4|3
1617732600000|2021-04-06 18:10:00|24737.4||24737.4||24742.4||24737.4||1
1617732900000|2021-04-06 18:15:00|24732.4|24712.4|24732.4|24707.4|24732.4|24712.4|24732.4|24707.4|15
1617733200000|2021-04-06 18:20:00|24727.4|24702.4|24742.4|24717.4|24742.4|24722.4|24722.4|24702.4|19
1617733500000|2021-04-06 18:25:00|24737.4|24712.4|24737.4|24722.4|24742.4|24722.4|24737.4|24712.4|20
1617733800000|2021-04-06 18:30:00|24734.9|24719.9|24734.9|24719.9|24737.4|24722.4|24734.9|24719.9|2
1617734100000|2021-04-06 18:35:00|24732.4|24717.4|24722.4|24707.4|24732.4|24717.4|24719.9|24704.9|11
1617734400000|2021-04-06 18:40:00|24719.9|24704.9|24722.4|24707.4|24724.9|24709.9|24717.4|24702.4|9
1617734700000|2021-04-06 18:45:00|24724.9|24709.9|24724.9|24709.9|24724.9|24709.9|24719.9|24704.9|3
1617735000000|2021-04-06 18:50:00|24722.4|24707.4|24724.9|24709.9|24724.9|24709.9|24722.4|24707.4|1
1617735300000|2021-04-06 18:55:00|24727.4|24712.4|24727.4|24712.4|24729.9|24714.9|24719.9|24704.9|5
1617735600000|2021-04-06 19:00:00|24729.9|24714.9|24709.9|24694.9|24729.9|24714.9|24709.9|24694.9|11
1617735900000|2021-04-06 19:05:00|24712.4|24697.4|24707.4|24692.4|24712.4|24697.4|24707.4|24692.4|4
1617736200000|2021-04-06 19:10:00|24709.9|24694.9|24712.4|24697.4|24714.9|24699.9|24707.4|24692.4|2
1617736500000|2021-04-06 19:15:00|24709.9|24694.9|24719.9|24704.9|24719.9|24704.9|24709.9|24694.9|11
1617736800000|2021-04-06 19:20:00|24722.4|24707.4|24727.4|24712.4|24729.9|24714.9|24719.9|24704.9|6
1617737100000|2021-04-06 19:25:00|24724.9|24709.9|24724.9|24709.9|24729.9|24714.9|24722.4|24707.4|6
1617737400000|2021-04-06 19:30:00|24727.4|24712.4|24729.9|24714.9|24729.9|24714.9|24722.4|24707.4|16
1617737700000|2021-04-06 19:35:00|24727.4|24712.4|24732.4|24717.4|24734.9|24719.9|24727.4|24712.4|22
1617738000000|2021-04-06 19:40:00|24729.9|24714.9|24719.9|24704.9|24732.4|24717.4|24719.9|24704.9|24
1617738300000|2021-04-06 19:45:00|24717.4|24702.4|24719.9|24704.9|24719.9|24704.9|24712.4|24697.4|24
1617738600000|2021-04-06 19:50:00|24717.4|24702.4|24709.9|24694.9|24724.9|24709.9|24707.4|24692.4|13
1617738900000|2021-04-06 19:55:00|24712.4|24697.4|24734.9|24719.9|24734.9|24719.9|24712.4|24697.4|35
1617739200000|2021-04-06 20:00:00|24747.2|24707.2|24746.8|24706.8|24750.6|24710.6|24738.7|24698.7|0
1617739500000|2021-04-06 20:05:00|24747|24707|24745.5|24705.5|24748|24708|24744.3|24704.3|0
1617739800000|2021-04-06 20:10:00|24745.3|24705.3|24744.9|24704.9|24746.1|24706.1|24741.2|24701.2|0
1617740100000|2021-04-06 20:15:00|24745.4|24705.4|24745.9|24705.9|24746.4|24706.4|24745.4|24705.4|0
1617740400000|2021-04-06 20:20:00|24746.4|24706.4|24743.9|24703.9|24746.4|24706.4|24742.3|24702.3|0
1617740700000|2021-04-06 20:25:00|24743.4|24703.4|24742.8|24702.8|24743.9|24703.9|24741.8|24701.8|0
1617741000000|2021-04-06 20:30:00|24743.9|24703.9|24743.1|24703.1|24744.9|24704.9|24738.1|24698.1|0
1617741300000|2021-04-06 20:35:00|24742.9|24702.9|24746.1|24706.1|24746.1|24706.1|24740.6|24700.6|0
1617741600000|2021-04-06 20:40:00|24745.9|24705.9|24749.9|24709.9|24749.9|24709.9|24744.9|24704.9|0
1617741900000|2021-04-06 20:45:00|24749.7|24709.7|24752.9|24712.9|24755.4|24715.4|24748.7|24708.7|0
1617742200000|2021-04-06 20:50:00|24753.2|24713.2|24752.9|24712.9|24756.7|24716.7|24752.9|24712.9|0
1617742500000|2021-04-06 20:55:00|24752.7|24712.7|24756.7|24716.7|24757.9|24717.9|24749.9|24709.9|0
1617742800000|2021-04-06 21:00:00|24756.2|24716.2|24754.6|24714.6|24756.2|24716.2|24754.1|24714.1|0
1617743100000|2021-04-06 21:05:00|24754.1|24714.1|24754.1|24714.1|24754.6|24714.6|24754.1|24714.1|0
1617743700000|2021-04-06 21:15:00|24754.6|24714.6|24755.2|24715.2|24755.2|24715.2|24754.6|24714.6|0
1617744000000|2021-04-06 21:20:00|24756.4|24716.4|24756.3|24716.3|24757.8|24717.8|24755.8|24715.8|0
1617744300000|2021-04-06 21:25:00|24756.8|24716.8|24756.3|24716.3|24757.3|24717.3|24754.7|24714.7|0
1617744600000|2021-04-06 21:30:00|24757.8|24717.8|24759.9|24719.9|24759.9|24719.9|24757.3|24717.3|0
1617744900000|2021-04-06 21:35:00|24758.9|24718.9|24758.9|24718.9|24759.4|24719.4|24758.9|24718.9|0
1617745200000|2021-04-06 21:40:00|24759.4|24719.4|24760.4|24720.4|24760.9|24720.9|24758.9|24718.9|0
1617745800000|2021-04-06 21:50:00|24760.9|24720.9|24759.9|24719.9|24760.9|24720.9|24759.9|24719.9|0
1617746100000|2021-04-06 21:55:00|24759.4|24719.4|24759.9|24719.9|24760.4|24720.4|24758.3|24718.3|0
1617746400000|2021-04-06 22:00:00|24760.1|24720.1|24752.9|24712.9|24762.1|24722.1|24751.7|24711.7|0
1617746700000|2021-04-06 22:05:00|24753.1|24713.1|24751.7|24711.7|24754.7|24714.7|24750.4|24710.4|0
1617747000000|2021-04-06 22:10:00|24751.9|24711.9|24752.9|24712.9|24754.7|24714.7|24750.4|24710.4|0
1617747300000|2021-04-06 22:15:00|24752.8|24712.8|24754.8|24714.8|24754.8|24714.8|24751.8|24711.8|0
1617747600000|2021-04-06 22:20:00|24754.6|24714.6|24751.4|24711.4|24755|24715|24750.7|24710.7|0
1617747900000|2021-04-06 22:25:00|24751.3|24711.3|24750.7|24710.7|24752|24712|24750.7|24710.7|0
1617748200000|2021-04-06 22:30:00|24751|24711|24760|24720|24761.8|24721.8|24751|24711|0
1617748500000|2021-04-06 22:35:00|24760.3|24720.3|24766.8|24726.8|24768.1|24728.1|24760|24720|0
1617748800000|2021-04-06 22:40:00|24767|24727|24770.2|24730.2|24772.7|24732.7|24767|24727|0
1617749100000|2021-04-06 22:45:00|24770.3|24730.3|24768.4|24728.4|24771.4|24731.4|24768.4|24728.4|0
1617749400000|2021-04-06 22:50:00|24768.6|24728.6|24772.7|24732.7|24776.4|24736.4|24768.4|24728.4|0
1617749700000|2021-04-06 22:55:00|24772.6|24732.6|24768.4|24728.4|24772.7|24732.7|24768.4|24728.4|0
1617750000000|2021-04-06 23:00:00|24768.2|24728.2|24767.2|24727.2|24771.4|24731.4|24767.2|24727.2|0
1617750300000|2021-04-06 23:05:00|24767.4|24727.4|24767.2|24727.2|24768.4|24728.4|24767.2|24727.2|0
1617750600000|2021-04-06 23:10:00|24767.4|24727.4|24768.4|24728.4|24768.4|24728.4|24767.2|24727.2|0
1617750900000|2021-04-06 23:15:00|24768.3|24728.3|24765.9|24725.9|24768.3|24728.3|24764.6|24724.6|0
1617751200000|2021-04-06 23:20:00|24766.1|24726.1|24767.2|24727.2|24768.4|24728.4|24765.9|24725.9|0
1617751500000|2021-04-06 23:25:00|24767.4|24727.4|24771.4|24731.4|24771.4|24731.4|24767.4|24727.4|0
1617751800000|2021-04-06 23:30:00|24771.7|24731.7|24770.2|24730.2|24772.7|24732.7|24770.2|24730.2|0
1617752100000|2021-04-06 23:35:00|24770|24730|24771.4|24731.4|24772.7|24732.7|24768.4|24728.4|0
1617752400000|2021-04-06 23:40:00|24771.2|24731.2|24768.4|24728.4|24771.2|24731.2|24767.2|24727.2|0
1617752700000|2021-04-06 23:45:00|24768.6|24728.6|24773.9|24733.9|24775.2|24735.2|24768.6|24728.6|0
1617753000000|2021-04-06 23:50:00|24773.7|24733.7|24779.8|24739.8|24780.7|24740.7|24772.7|24732.7|0
1617753300000|2021-04-06 23:55:00|24779.6|24739.6|24782.3|24742.3|24783.6|24743.6|24778.6|24738.6|0
1617753600000|2021-04-07 00:00:00|24782.1|24742.1|24775.5|24735.5|24782.3|24742.3|24770.5|24730.5|0
1617753900000|2021-04-07 00:05:00|24775.3|24735.3|24768.8|24728.8|24776.8|24736.8|24766.2|24726.2|0
1617754200000|2021-04-07 00:10:00|24769|24729|24771.8|24731.8|24774.3|24734.3|24768.8|24728.8|0
1617754500000|2021-04-07 00:15:00|24771.5|24731.5|24766.5|24726.5|24778.5|24738.5|24766.5|24726.5|0
1617754800000|2021-04-07 00:20:00|24766.3|24726.3|24777.3|24737.3|24777.8|24737.8|24766.3|24726.3|0
1617755100000|2021-04-07 00:25:00|24777.4|24737.4|24777.5|24737.5|24777.6|24737.6|24771.4|24731.4|0
1617755400000|2021-04-07 00:30:00|24777.6|24737.6|24777.9|24737.9|24783.9|24743.9|24772|24732|0
1617755700000|2021-04-07 00:35:00|24777.8|24737.8|24789.3|24749.3|24795.4|24755.4|24777.6|24737.6|0
1617756000000|2021-04-07 00:40:00|24789.1|24749.1|24795.2|24755.2|24795.5|24755.5|24789.1|24749.1|0
1617756300000|2021-04-07 00:45:00|24795.1|24755.1|24794.9|24754.9|24795.1|24755.1|24789.1|24749.1|0
1617756600000|2021-04-07 00:50:00|24793.9|24753.9|24789.3|24749.3|24795.1|24755.1|24789|24749|0
1617756900000|2021-04-07 00:55:00|24789.4|24749.4|24789.4|24749.4|24795.1|24755.1|24789.3|24749.3|0
1617757200000|2021-04-07 01:00:00|24789.3|24749.3|24789|24749|24789.6|24749.6|24783|24743|0
1617757500000|2021-04-07 01:05:00|24788.8|24748.8|24789|24749|24789.1|24749.1|24788.5|24748.5|0
1617757800000|2021-04-07 01:10:00|24789.1|24749.1|24794.8|24754.8|24794.9|24754.9|24789|24749|0
1617758100000|2021-04-07 01:15:00|24794.6|24754.6|24783.4|24743.4|24794.6|24754.6|24783.4|24743.4|0
1617758400000|2021-04-07 01:20:00|24783.3|24743.3|24777.5|24737.5|24783.6|24743.6|24777.5|24737.5|0
1617758700000|2021-04-07 01:25:00|24777.3|24737.3|24777.8|24737.8|24777.8|24737.8|24771.8|24731.8|0
1617759000000|2021-04-07 01:30:00|24777.6|24737.6|24765.3|24725.3|24777.6|24737.6|24765.1|24725.1|0
1617759300000|2021-04-07 01:35:00|24765.1|24725.1|24765.4|24725.4|24765.6|24725.6|24759.3|24719.3|0
1617759600000|2021-04-07 01:40:00|24765.5|24725.5|24747.7|24707.7|24765.6|24725.6|24747.5|24707.5|0
1617759900000|2021-04-07 01:45:00|24747.5|24707.5|24742|24702|24747.8|24707.8|24735.9|24695.9|0
1617760200000|2021-04-07 01:50:00|24742.2|24702.2|24742.2|24702.2|24742.2|24702.2|24730.5|24690.5|0
1617760500000|2021-04-07 01:55:00|24741.1|24701.1|24736.2|24696.2|24742.5|24702.5|24735.9|24695.9|0
1617760800000|2021-04-07 02:00:00|24736.1|24696.1|24754.4|24714.4|24757|24717|24736|24696|0
1617761100000|2021-04-07 02:05:00|24754.3|24714.3|24754.4|24714.4|24760.2|24720.2|24748.3|24708.3|0
1617761400000|2021-04-07 02:10:00|24754.2|24714.2|24753.9|24713.9|24760|24720|24748|24708|0
1617761700000|2021-04-07 02:15:00|24753.8|24713.8|24753.9|24713.9|24759.6|24719.6|24748|24708|0
1617762000000|2021-04-07 02:20:00|24753.8|24713.8|24747.4|24707.4|24753.8|24713.8|24747.2|24707.2|0
1617762300000|2021-04-07 02:25:00|24747.2|24707.2|24747.4|24707.4|24753.2|24713.2|24747.1|24707.1|0
1617762600000|2021-04-07 02:30:00|24747.2|24707.2|24753.3|24713.3|24753.3|24713.3|24747.1|24707.1|0
1617762900000|2021-04-07 02:35:00|24753.5|24713.5|24752.7|24712.7|24758.5|24718.5|24747.7|24707.7|0
1617763200000|2021-04-07 02:40:00|24752.5|24712.5|24752.5|24712.5|24755.7|24715.7|24749.7|24709.7|0
1617763500000|2021-04-07 02:45:00|24752.4|24712.4|24752.1|24712.1|24752.4|24712.4|24749.3|24709.3|0
1617763800000|2021-04-07 02:50:00|24752.2|24712.2|24746.4|24706.4|24752.2|24712.2|24746.2|24706.2|0
1617764100000|2021-04-07 02:55:00|24746.2|24706.2|24734.8|24694.8|24746.4|24706.4|24734.5|24694.5|0
1617764400000|2021-04-07 03:00:00|24734.9|24694.9|24740.9|24700.9|24740.9|24700.9|24734.8|24694.8|0
1617764700000|2021-04-07 03:05:00|24740.7|24700.7|24746.5|24706.5|24746.7|24706.7|24740.6|24700.6|0
1617765000000|2021-04-07 03:10:00|24746.7|24706.7|24758|24718|24758|24718|24746.5|24706.5|0
1617765300000|2021-04-07 03:15:00|24757.9|24717.9|24752.4|24712.4|24758|24718|24751.9|24711.9|0
1617765600000|2021-04-07 03:20:00|24752.5|24712.5|24746.8|24706.8|24758.3|24718.3|24746.8|24706.8|0
1617765900000|2021-04-07 03:25:00|24746.7|24706.7|24749.7|24709.7|24752.5|24712.5|24746.5|24706.5|0
1617766200000|2021-04-07 03:30:00|24750.8|24710.8|24764.3|24724.3|24764.4|24724.4|24749.9|24709.9|0
1617766500000|2021-04-07 03:35:00|24764.4|24724.4|24764.1|24724.1|24769.9|24729.9|24764.1|24724.1|0
1617766800000|2021-04-07 03:40:00|24764|24724|24758.5|24718.5|24764.1|24724.1|24758.3|24718.3|0
1617767100000|2021-04-07 03:45:00|24758.4|24718.4|24758.3|24718.3|24758.5|24718.5|24758.2|24718.2|0
1617767400000|2021-04-07 03:50:00|24758.5|24718.5|24764|24724|24764.3|24724.3|24758.5|24718.5|0
1617767700000|2021-04-07 03:55:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24763.7|24723.7|0
1617768000000|2021-04-07 04:00:00|24769.5|24729.5|24769.8|24729.8|24775.5|24735.5|24769.5|24729.5|0
1617768300000|2021-04-07 04:05:00|24769.6|24729.6|24769.8|24729.8|24769.8|24729.8|24769.5|24729.5|0
1617768600000|2021-04-07 04:10:00|24769.9|24729.9|24769.6|24729.6|24769.9|24729.9|24769.6|24729.6|0
1617768900000|2021-04-07 04:15:00|24769.5|24729.5|24764.1|24724.1|24769.5|24729.5|24764|24724|0
1617769200000|2021-04-07 04:20:00|24764|24724|24764.1|24724.1|24764.1|24724.1|24764|24724|0
1617769500000|2021-04-07 04:25:00|24766.2|24726.2|24764|24724|24769.8|24729.8|24763.9|24723.9|0
1617769800000|2021-04-07 04:30:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24763.8|24723.8|0
1617770100000|2021-04-07 04:35:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24764|24724|0
1617770400000|2021-04-07 04:40:00|24764.1|24724.1|24769.8|24729.8|24769.8|24729.8|24764|24724|0
1617770700000|2021-04-07 04:45:00|24769.7|24729.7|24769.6|24729.6|24769.8|24729.8|24769.6|24729.6|0
1617771000000|2021-04-07 04:50:00|24769.5|24729.5|24764.1|24724.1|24769.6|24729.6|24764|24724|0
1617771300000|2021-04-07 04:55:00|24764.3|24724.3|24764|24724|24764.3|24724.3|24763.8|24723.8|0
1617771600000|2021-04-07 05:00:00|24763.8|24723.8|24752.5|24712.5|24764.1|24724.1|24752.5|24712.5|0
1617771900000|2021-04-07 05:05:00|24752.4|24712.4|24752.8|24712.8|24758.3|24718.3|24752.4|24712.4|0
1617772200000|2021-04-07 05:10:00|24753|24713|24753|24713|24758.6|24718.6|24752.8|24712.8|0
1617772500000|2021-04-07 05:15:00|24755|24715|24741.2|24701.2|24758.6|24718.6|24741|24701|0
1617772800000|2021-04-07 05:20:00|24741.3|24701.3|24747.4|24707.4|24747.4|24707.4|24741.3|24701.3|0
1617773100000|2021-04-07 05:25:00|24747.6|24707.6|24747.7|24707.7|24753.3|24713.3|24747.4|24707.4|0
1617773400000|2021-04-07 05:30:00|24747.6|24707.6|24753.1|24713.1|24753.3|24713.3|24747.4|24707.4|0
1617773700000|2021-04-07 05:35:00|24753|24713|24747|24707|24753|24713|24747|24707|0
1617774000000|2021-04-07 05:40:00|24746.8|24706.8|24744.4|24704.4|24747.3|24707.3|24741.5|24701.5|0
1617774300000|2021-04-07 05:45:00|24745.4|24705.4|24747.1|24707.1|24747.1|24707.1|24741.3|24701.3|0
1617774600000|2021-04-07 05:50:00|24747.3|24707.3|24747.3|24707.3|24747.3|24707.3|24747|24707|0
1617774900000|2021-04-07 05:55:00|24747.2|24707.2|24753.4|24713.4|24753.4|24713.4|24741.8|24701.8|0
1617775200000|2021-04-07 06:00:00|24753.3|24713.3|24789.9|24774.9|24789.9|24774.9|24753.3|24713.3|50
1617775500000|2021-04-07 06:05:00|24787.4|24772.4|24789.9|24774.9|24794.9|24779.9|24782.4|24767.4|40
1617775800000|2021-04-07 06:10:00|24792.4|24777.4|24807.4|24792.4|24812.4|24797.4|24784.9|24769.9|67
1617776100000|2021-04-07 06:15:00|24804.9|24789.9|24799.9|24784.9|24804.9|24789.9|24797.4|24782.4|7
1617776400000|2021-04-07 06:20:00|24802.4|24787.4|24794.9|24779.9|24802.4|24787.4|24794.9|24779.9|1
1617776700000|2021-04-07 06:25:00|24797.4|24782.4|24799.9|24784.9|24799.9|24784.9|24797.4|24782.4|1
1617777000000|2021-04-07 06:30:00|24794.9|24779.9|24797.4|24782.4|24799.9|24784.9|24794.9|24779.9|20
1617777300000|2021-04-07 06:35:00|24799.9|24784.9|24794.9|24779.9|24799.9|24784.9|24794.9|24779.9|1
1617777600000|2021-04-07 06:40:00|24799.9|24784.9|24799.9|24784.9|24799.9|24784.9|24797.4|24782.4|4
1617777900000|2021-04-07 06:45:00|24797.4|24782.4|24787.4|24772.4|24797.4|24782.4|24787.4|24772.4|16
1617778200000|2021-04-07 06:50:00|24784.9|24769.9|24779.9|24764.9|24789.9|24774.9|24779.9|24764.9|16
1617778500000|2021-04-07 06:55:00|24782.4|24767.4|24787.4|24772.4|24794.9|24779.9|24779.9|24764.9|51
1617778800000|2021-04-07 07:00:00|24789.9|24774.9|24739.9|24724.9|24812.4|24797.4|24729.9|24714.9|486
1617779100000|2021-04-07 07:05:00|24742.4|24727.4|24794.9|24779.9|24804.9|24789.9|24739.9|24724.9|408
1617779400000|2021-04-07 07:10:00|24799.9|24784.9|24814.9|24799.9|24814.9|24799.9|24789.9|24774.9|244
1617779700000|2021-04-07 07:15:00|24809.9|24794.9|24804.9|24789.9|24814.9|24799.9|24794.9|24779.9|228
1617780000000|2021-04-07 07:20:00|24809.9|24794.9|24789.9|24774.9|24814.9|24799.9|24784.9|24769.9|176
1617780300000|2021-04-07 07:25:00|24794.9|24779.9|24814.9|24799.9|24824.9|24809.9|24794.9|24779.9|147
1617780600000|2021-04-07 07:30:00|24809.9|24794.9|24817.4|24802.4|24819.9|24804.9|24784.9|24769.9|172
1617780900000|2021-04-07 07:35:00|24819.9|24804.9|24834.9|24819.9|24839.9|24824.9|24814.9|24799.9|116
1617781200000|2021-04-07 07:40:00|24835.2|24820.2|24820.2|24805.2|24840.2|24825.2|24815.2|24800.2|164
1617781500000|2021-04-07 07:45:00|24817.7|24802.7|24825.2|24810.2|24830.2|24815.2|24815.2|24800.2|117
1617781800000|2021-04-07 07:50:00|24820.2|24805.2|24820.2|24805.2|24822.7|24807.7|24810.2|24795.2|76
1617782100000|2021-04-07 07:55:00|24817.7|24802.7|24820.2|24805.2|24825.2|24810.2|24810.2|24795.2|76
1617782400000|2021-04-07 08:00:00|24822.7|24807.7|24820.2|24805.2|24822.7|24807.7|24815.2|24800.2|59
1617782700000|2021-04-07 08:05:00|24815.2|24800.2|24805.2|24790.2|24820.2|24805.2|24800.2|24785.2|120
1617783000000|2021-04-07 08:10:00|24800.2|24785.2|24780.2|24765.2|24802.7|24787.7|24775.2|24760.2|119
1617783300000|2021-04-07 08:15:00|24785.2|24770.2|24755.2|24740.2|24785.2|24770.2|24755.2|24740.2|137
1617783600000|2021-04-07 08:20:00|24760.2|24745.2|24760.2|24745.2|24770.2|24755.2|24745.2|24730.2|134
1617783900000|2021-04-07 08:25:00|24755.2|24740.2|24755.2|24740.2|24765.2|24750.2|24755.2|24740.2|61
1617784200000|2021-04-07 08:30:00|24757.7|24742.7|24760.2|24745.2|24760.2|24745.2|24750.2|24735.2|72
1617784500000|2021-04-07 08:35:00|24762.7|24747.7|24755.2|24740.2|24765.2|24750.2|24750.2|24735.2|75
1617784800000|2021-04-07 08:40:00|24760.2|24745.2|24750.2|24735.2|24765.2|24750.2|24745.2|24730.2|90
1617785100000|2021-04-07 08:45:00|24747.7|24732.7|24750.2|24735.2|24755.2|24740.2|24745.2|24730.2|30
1617785400000|2021-04-07 08:50:00|24755.2|24740.2|24755.2|24740.2|24755.2|24740.2|24750.2|24735.2|54
1617785700000|2021-04-07 08:55:00|24750.2|24735.2|24760.2|24745.2|24765.2|24750.2|24750.2|24735.2|91
1617786000000|2021-04-07 09:00:00|24765.2|24750.2|24780.2|24765.2|24785.2|24770.2|24760.2|24745.2|66
1617786300000|2021-04-07 09:05:00|24777.7|24762.7|24790.2|24775.2|24795.2|24780.2|24777.7|24762.7|43
1617786600000|2021-04-07 09:10:00|24785.2|24770.2|24785.2|24770.2|24785.2|24770.2|24775.2|24760.2|81
1617786900000|2021-04-07 09:15:00|24780.2|24765.2|24765.2|24750.2|24780.2|24765.2|24760.2|24745.2|42
1617787200000|2021-04-07 09:20:00|24762.7|24747.7|24765.2|24750.2|24770.2|24755.2|24760.2|24745.2|21
1617787500000|2021-04-07 09:25:00|24760.2|24745.2|24765.2|24750.2|24770.2|24755.2|24760.2|24745.2|60
1617787800000|2021-04-07 09:30:00|24770.2|24755.2|24750.2|24735.2|24770.2|24755.2|24745.2|24730.2|75
1617788100000|2021-04-07 09:35:00|24745.2|24730.2|24750.2|24735.2|24750.2|24735.2|24740.2|24725.2|50
1617788400000|2021-04-07 09:40:00|24745.2|24730.2|24755.2|24740.2|24755.2|24740.2|24745.2|24730.2|120
1617788700000|2021-04-07 09:45:00|24752.7|24737.7|24750.2|24735.2|24752.7|24737.7|24745.2|24730.2|81
1617789000000|2021-04-07 09:50:00|24745.2|24730.2|24745.2|24730.2|24755.2|24740.2|24740.2|24725.2|75
1617789300000|2021-04-07 09:55:00|24742.7|24727.7|24735.2|24720.2|24745.2|24730.2|24730.2|24715.2|75
1617789600000|2021-04-07 10:00:00|24732.7|24717.7|24715.2|24700.2|24735.2|24720.2|24715.2|24700.2|165
1617789900000|2021-04-07 10:05:00|24720.2|24705.2|24725.2|24710.2|24725.2|24710.2|24720.2|24705.2|68
1617790200000|2021-04-07 10:10:00|24730.2|24715.2|24735.2|24720.2|24737.7|24722.7|24725.2|24710.2|75
1617790500000|2021-04-07 10:15:00|24737.7|24722.7|24745.2|24730.2|24745.2|24730.2|24737.7|24722.7|58
1617790800000|2021-04-07 10:20:00|24742.7|24727.7|24740.2|24725.2|24742.7|24727.7|24730.2|24715.2|60
1617791100000|2021-04-07 10:25:00|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|24740.2|24725.2|23
1617791400000|2021-04-07 10:30:00|24740.2|24725.2|24755.2|24740.2|24760.2|24745.2|24740.2|24725.2|60
1617791700000|2021-04-07 10:35:00|24757.7|24742.7|24760.2|24745.2|24770.2|24755.2|24755.2|24740.2|50
1617792000000|2021-04-07 10:40:00|24755.2|24740.2|24755.2|24740.2|24760.2|24745.2|24750.2|24735.2|15
1617792300000|2021-04-07 10:45:00|24752.7|24737.7|24747.7|24732.7|24755.2|24740.2|24745.2|24730.2|20
1617792600000|2021-04-07 10:50:00|24750.2|24735.2|24750.2|24735.2|24752.7|24737.7|24745.2|24730.2|47
1617792900000|2021-04-07 10:55:00|24745.2|24730.2|24740.2|24725.2|24745.2|24730.2|24740.2|24725.2|90
1617793200000|2021-04-07 11:00:00|24735.2|24720.2|24725.2|24710.2|24737.7|24722.7|24720.2|24705.2|78
1617793500000|2021-04-07 11:05:00|24722.7|24707.7|24725.2|24710.2|24725.2|24710.2|24710.2|24695.2|123
1617793800000|2021-04-07 11:10:00|24722.7|24707.7|24720.2|24705.2|24725.2|24710.2|24715.2|24700.2|28
1617794100000|2021-04-07 11:15:00|24715.2|24700.2|24715.2|24700.2|24725.2|24710.2|24710.2|24695.2|78
1617794400000|2021-04-07 11:20:00|24710.2|24695.2|24720.2|24705.2|24720.2|24705.2|24705.2|24690.2|56
1617794700000|2021-04-07 11:25:00|24715.2|24700.2|24715.2|24700.2|24725.2|24710.2|24715.2|24700.2|49
1617795000000|2021-04-07 11:30:00|24720.2|24705.2|24725.2|24710.2|24725.2|24710.2|24715.2|24700.2|42
1617795300000|2021-04-07 11:35:00|24720.2|24705.2|24715.2|24700.2|24720.2|24705.2|24715.2|24700.2|30
1617795600000|2021-04-07 11:40:00|24716.4|24701.4|24696.4|24681.4|24716.4|24701.4|24696.4|24681.4|107
1617795900000|2021-04-07 11:45:00|24691.4|24676.4|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|64
1617796200000|2021-04-07 11:50:00|24691.4|24676.4|24676.4|24661.4|24691.4|24676.4|24676.4|24661.4|134
1617796500000|2021-04-07 11:55:00|24678.9|24663.9|24656.4|24641.4|24681.4|24666.4|24656.4|24641.4|139
1617796800000|2021-04-07 12:00:00|24653.9|24638.9|24661.4|24646.4|24666.4|24651.4|24651.4|24636.4|157
1617797100000|2021-04-07 12:05:00|24663.9|24648.9|24681.4|24666.4|24681.4|24666.4|24663.9|24648.9|62
1617797400000|2021-04-07 12:10:00|24686.4|24671.4|24681.4|24666.4|24693.9|24678.9|24681.4|24666.4|73
1617797700000|2021-04-07 12:15:00|24686.4|24671.4|24676.4|24661.4|24686.4|24671.4|24676.4|24661.4|58
1617798000000|2021-04-07 12:20:00|24671.4|24656.4|24666.4|24651.4|24671.4|24656.4|24661.4|24646.4|129
1617798300000|2021-04-07 12:25:00|24663.9|24648.9|24651.4|24636.4|24663.9|24648.9|24646.4|24631.4|116
1617798600000|2021-04-07 12:30:00|24648.9|24633.9|24621.4|24606.4|24651.4|24636.4|24616.4|24601.4|225
1617798900000|2021-04-07 12:35:00|24623.9|24608.9|24631.4|24616.4|24631.4|24616.4|24608.9|24593.9|207
1617799200000|2021-04-07 12:40:00|24636.4|24621.4|24641.4|24626.4|24646.4|24631.4|24628.9|24613.9|103
1617799500000|2021-04-07 12:45:00|24636.4|24621.4|24641.4|24626.4|24641.4|24626.4|24631.4|24616.4|65
1617799800000|2021-04-07 12:50:00|24638.9|24623.9|24626.4|24611.4|24638.9|24623.9|24626.4|24611.4|51
1617800100000|2021-04-07 12:55:00|24631.4|24616.4|24631.4|24616.4|24636.4|24621.4|24623.9|24608.9|47
1617800400000|2021-04-07 13:00:00|24628.9|24613.9|24646.4|24631.4|24651.4|24636.4|24626.4|24611.4|52
1617800700000|2021-04-07 13:05:00|24648.9|24633.9|24656.4|24641.4|24656.4|24641.4|24646.4|24631.4|64
1617801000000|2021-04-07 13:10:00|24661.4|24646.4|24661.4|24646.4|24666.4|24651.4|24656.4|24641.4|75
1617801300000|2021-04-07 13:15:00|24666.4|24651.4|24671.4|24656.4|24678.9|24663.9|24663.9|24648.9|105
1617801600000|2021-04-07 13:20:00|24673.9|24658.9|24671.4|24656.4|24676.4|24661.4|24666.4|24651.4|58
1617801900000|2021-04-07 13:25:00|24673.9|24658.9|24681.4|24666.4|24681.4|24666.4|24666.4|24651.4|97
1617802200000|2021-04-07 13:30:00|24686.4|24671.4|24711.4|24696.4|24721.4|24706.4|24681.4|24666.4|302
1617802500000|2021-04-07 13:35:00|24716.4|24701.4|24721.4|24706.4|24721.4|24706.4|24711.4|24696.4|133
1617802800000|2021-04-07 13:40:00|24716.4|24701.4|24721.4|24706.4|24726.4|24711.4|24711.4|24696.4|163
1617803100000|2021-04-07 13:45:00|24723.9|24708.9|24731.4|24716.4|24736.4|24721.4|24721.4|24706.4|186
1617803400000|2021-04-07 13:50:00|24733.9|24718.9|24711.4|24696.4|24736.4|24721.4|24711.4|24696.4|124
1617803700000|2021-04-07 13:55:00|24716.4|24701.4|24726.4|24711.4|24731.4|24716.4|24711.4|24696.4|188
1617804000000|2021-04-07 14:00:00|24721.4|24706.4|24728.9|24713.9|24731.4|24716.4|24716.4|24701.4|133
1617804300000|2021-04-07 14:05:00|24726.4|24711.4|24736.4|24721.4|24736.4|24721.4|24726.4|24711.4|129
1617804600000|2021-04-07 14:10:00|24733.6|24718.6|24748.6|24733.6|24753.6|24738.6|24733.6|24718.6|181
1617804900000|2021-04-07 14:15:00|24751.1|24736.1|24768.6|24753.6|24768.6|24753.6|24748.6|24733.6|299
1617805200000|2021-04-07 14:20:00|24766.1|24751.1|24778.6|24763.6|24778.6|24763.6|24763.6|24748.6|254
1617805500000|2021-04-07 14:25:00|24773.6|24758.6|24783.6|24768.6|24783.6|24768.6|24763.6|24748.6|174
1617805800000|2021-04-07 14:30:00|24788.6|24773.6|24776.1|24761.1|24791.1|24776.1|24773.6|24758.6|243
1617806100000|2021-04-07 14:35:00|24778.6|24763.6|24763.6|24748.6|24778.6|24763.6|24763.6|24748.6|41
1617806400000|2021-04-07 14:40:00|24761.1|24746.1|24768.6|24753.6|24768.6|24753.6|24758.6|24743.6|89
1617806700000|2021-04-07 14:45:00|24766.1|24751.1|24783.6|24768.6|24786.1|24771.1|24763.6|24748.6|102
1617807000000|2021-04-07 14:50:00|24788.6|24773.6|24783.6|24768.6|24788.6|24773.6|24783.6|24768.6|111
1617807300000|2021-04-07 14:55:00|24788.6|24773.6|24771.1|24756.1|24788.6|24773.6|24768.6|24753.6|79
1617807600000|2021-04-07 15:00:00|24773.6|24758.6|24763.6|24748.6|24773.6|24758.6|24758.6|24743.6|68
1617807900000|2021-04-07 15:05:00|24758.6|24743.6|24763.6|24748.6|24768.6|24753.6|24758.6|24743.6|80
1617808200000|2021-04-07 15:10:00|24768.6|24753.6|24758.6|24743.6|24768.6|24753.6|24758.6|24743.6|52
1617808500000|2021-04-07 15:15:00|24761.1|24746.1|24753.6|24738.6|24763.6|24748.6|24753.6|24738.6|81
1617808800000|2021-04-07 15:20:00|24758.6|24743.6|24743.6|24728.6|24758.6|24743.6|24743.6|24728.6|160
1617809100000|2021-04-07 15:25:00|24738.6|24723.6|24753.6|24738.6|24756.1|24741.1|24733.6|24718.6|324
1617809400000|2021-04-07 15:30:00|24758.6|24743.6|24723.6|24708.6|24758.6|24743.6|24718.6|24703.6|349
1617809700000|2021-04-07 15:35:00|24721.1|24706.1|24713.6|24698.6|24731.1|24716.1|24711.1|24696.1|220
1617810000000|2021-04-07 15:40:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|107
1617810300000|2021-04-07 15:45:00|24728.6|24713.6|24728.6|24713.6|24733.6|24718.6|24723.6|24708.6|66
1617810600000|2021-04-07 15:50:00|24731.1|24711.1|24731.1|24711.1|24731.1|24711.1|24726.1|24706.1|23
1617810900000|2021-04-07 15:55:00|24726.1|24706.1|24731.1|24711.1|24736.1|24711.1|24726.1|24701.1|18
1617811200000|2021-04-07 16:00:00|24736.1|24716.1|24741.1|24716.1|24741.1|24721.1|24731.1|24716.1|14
1617811800000|2021-04-07 16:10:00|24736.1|24711.1|24736.1|24711.1|24736.1|24716.1|24731.1|24711.1|3
1617812100000|2021-04-07 16:15:00|24731.1|24716.1|24726.1|24701.1|24731.1|24716.1|24721.1|24701.1|9
1617812400000|2021-04-07 16:20:00|24721.1|24706.1|24731.1|24711.1|24731.1|24711.1|24721.1|24706.1|12
1617812700000|2021-04-07 16:25:00|24736.1|24706.1|24721.1|24701.1|24736.1|24711.1|24721.1|24701.1|20
1617813000000|2021-04-07 16:30:00|24726.1|24706.1|24731.1|24711.1|24736.1|24716.1|24721.1|24706.1|7
1617813300000|2021-04-07 16:35:00|24736.1|24716.1|24746.1|24726.1|24746.1|24726.1|24736.1|24716.1|3
1617813600000|2021-04-07 16:40:00|24741.1|24721.1|24746.1|24726.1|24746.1|24726.1|24741.1|24721.1|12
1617813900000|2021-04-07 16:45:00|24751.1|24731.1|24751.1|24731.1|24756.1|24736.1|24751.1|24731.1|28
1617814200000|2021-04-07 16:50:00|24756.1|24736.1|24756.1|24731.1|24761.1|24741.1|24751.1|24731.1|19
1617814500000|2021-04-07 16:55:00|24761.1|24736.1|24761.1|24741.1|24766.1|24746.1|24756.1|24736.1|13
1617814800000|2021-04-07 17:00:00|24766.1|24736.1|24771.1|24751.1|24771.1|24751.1|24761.1|24736.1|33
1617815100000|2021-04-07 17:05:00|24776.1|24756.1|24776.1|24756.1|24786.1|24761.1|24776.1|24756.1|16
1617815400000|2021-04-07 17:10:00|24781.1|24761.1|24786.1|24766.1|24786.1|24766.1|24776.1|24756.1|36
1617815700000|2021-04-07 17:15:00|24781.1|24761.1|24781.1|24761.1|24781.1|24761.1|24781.1|24761.1|23
1617816000000|2021-04-07 17:20:00|24776.1|24756.1|24771.1|24746.1|24776.1|24756.1|24771.1|24746.1|17
1617816300000|2021-04-07 17:25:00|24776.1|24751.1|24776.1|24751.1|24781.1|24761.1|24771.1|24751.1|7
1617816600000|2021-04-07 17:30:00|24771.1|24756.1|24781.1|24761.1|24781.1|24761.1|24771.1|24746.1|9
1617816900000|2021-04-07 17:35:00|24776.1|24756.1|24786.1|24766.1|24786.1|24766.1|24776.1|24756.1|5
1617817200000|2021-04-07 17:40:00|24791.1|24761.1|24786.1|24761.1|24791.1|24771.1|24781.1|24761.1|36
1617817500000|2021-04-07 17:45:00|24791.1|24766.1|24791.1|24771.1|24791.1|24771.1|24791.1|24766.1|3
1617817800000|2021-04-07 17:50:00|24786.1|24766.1|24791.1|24766.1|24791.1|24771.1|24786.1|24766.1|12
1617818100000|2021-04-07 17:55:00|24786.1|24771.1|24801.1|24776.1|24801.1|24781.1|24786.1|24771.1|21
1617818400000|2021-04-07 18:00:00|24810.1|24781.1|24806.1|24781.1|24810.1|24786.1|24796.1|24776.1|3
1617818700000|2021-04-07 18:05:00|24801.1|24786.1|24806.1|24786.1|24811.1|24786.1|24801.1|24781.1|6
1617819000000|2021-04-07 18:10:00|24811.1|24791.1|24816.1|24796.1|24816.1|24796.1|24811.1|24786.1|10
1617819300000|2021-04-07 18:15:00|24811.1|24791.1|24806.1|24786.1|24811.1|24796.1|24806.1|24786.1|10
1617819600000|2021-04-07 18:20:00|24801.1|24781.1|24811.1|24786.1|24811.1|24786.1|24801.1|24781.1|12
1617819900000|2021-04-07 18:25:00|24806.1|24781.1|24801.1|24786.1|24811.1|24786.1|24801.1|24781.1|9
1617820200000|2021-04-07 18:30:00|24798.6|24783.6|24806.1|24791.1|24808.6|24793.6|24798.6|24783.6|2
1617820500000|2021-04-07 18:35:00|24808.6|24793.6|24806.1|24791.1|24808.6|24793.6|24806.1|24791.1|1
1617820800000|2021-04-07 18:40:00|24808.6|24793.6|24808.6|24793.6|24808.6|24793.6|24806.1|24791.1|0
1617821100000|2021-04-07 18:45:00|24806.1|24791.1|24808.6|24793.6|24808.6|24793.6|24806.1|24791.1|1
1617821400000|2021-04-07 18:50:00|||||||||1
1617821700000|2021-04-07 18:55:00|24806.1|24791.1|24793.6|24778.6|24806.1|24791.1|24793.6|24778.6|49
1617822000000|2021-04-07 19:00:00|24798.6|24783.6|24801.1|24786.1|24801.1|24786.1|24793.6|24778.6|11
1617822300000|2021-04-07 19:05:00|24798.6|24783.6|24798.6|24783.6|24801.1|24786.1|24798.6|24783.6|0
1617822600000|2021-04-07 19:10:00|24793.6|24778.6|24788.6|24773.6|24793.6|24778.6|24788.6|24773.6|4
1617822900000|2021-04-07 19:15:00|24791.1|24776.1|24791.1|24776.1|24793.6|24778.6|24788.6|24773.6|4
1617823200000|2021-04-07 19:20:00|24793.6|24778.6|24791.1|24776.1|24798.6|24783.6|24791.1|24776.1|2
1617823500000|2021-04-07 19:25:00|24788.6|24773.6|24786.1|24771.1|24791.1|24776.1|24786.1|24771.1|3
1617824100000|2021-04-07 19:35:00|24783.6|24768.6|24793.6|24778.6|24793.6|24778.6|24778.6|24763.6|17
1617824400000|2021-04-07 19:40:00|24796.1|24781.1|24813.6|24798.6|24813.6|24798.6|24793.6|24778.6|26
1617824700000|2021-04-07 19:45:00|24816.1|24801.1|24823.6|24808.6|24828.6|24813.6|24816.1|24801.1|27
1617825000000|2021-04-07 19:50:00|24821.1|24806.1|24816.1|24801.1|24823.6|24808.6|24813.6|24798.6|13
1617825300000|2021-04-07 19:55:00|24818.6|24803.6|24823.6|24808.6|24823.6|24808.6|24816.1|24801.1|27
1617825600000|2021-04-07 20:00:00|24841.9|24801.9|24851|24811|24853.5|24813.5|24831.9|24791.9|0
1617825900000|2021-04-07 20:05:00|24851.2|24811.2|24854.8|24814.8|24856|24816|24849.2|24809.2|0
1617826200000|2021-04-07 20:10:00|24855|24815|24855.4|24815.4|24856.7|24816.7|24854.2|24814.2|0
1617826500000|2021-04-07 20:15:00|24855.2|24815.2|24852.1|24812.1|24855.2|24815.2|24851.6|24811.6|0
1617826800000|2021-04-07 20:20:00|24851.6|24811.6|24852.1|24812.1|24852.6|24812.6|24851.1|24811.1|0
1617827100000|2021-04-07 20:25:00|24851.6|24811.6|24852.6|24812.6|24853.6|24813.6|24851.6|24811.6|0
1617827400000|2021-04-07 20:30:00|24852.2|24812.2|24854.2|24814.2|24854.2|24814.2|24850.4|24810.4|0
1617827700000|2021-04-07 20:35:00|24854.4|24814.4|24861|24821|24864.7|24824.7|24854.4|24814.4|0
1617828000000|2021-04-07 20:40:00|24860.7|24820.7|24861|24821|24861|24821|24858.4|24818.4|0
1617828300000|2021-04-07 20:45:00|24861.2|24821.2|24863.5|24823.5|24863.5|24823.5|24859.7|24819.7|0
1617828600000|2021-04-07 20:50:00|24863.2|24823.2|24861.9|24821.9|24863.5|24823.5|24861|24821|0
1617828900000|2021-04-07 20:55:00|24862.2|24822.2|24862.4|24822.4|24864.4|24824.4|24861.9|24821.9|0
1617829200000|2021-04-07 21:00:00|24862.9|24822.9|24862.4|24822.4|24862.9|24822.9|24862.4|24822.4|0
1617829500000|2021-04-07 21:05:00|24862.9|24822.9|24862.4|24822.4|24862.9|24822.9|24862.4|24822.4|0
1617829800000|2021-04-07 21:10:00|24861.4|24821.4|24861.4|24821.4|24861.4|24821.4|24861.4|24821.4|0
1617830100000|2021-04-07 21:15:00|24861.9|24821.9|24860.8|24820.8|24861.9|24821.9|24860.3|24820.3|0
1617830400000|2021-04-07 21:20:00|24860.3|24820.3|24860.8|24820.8|24861.3|24821.3|24860.3|24820.3|0
1617830700000|2021-04-07 21:25:00|24861.3|24821.3|24860.8|24820.8|24861.3|24821.3|24860.8|24820.8|0
1617831000000|2021-04-07 21:30:00|24860.2|24820.2|24861.2|24821.2|24861.2|24821.2|24860.2|24820.2|0
1617831600000|2021-04-07 21:40:00|24861.7|24821.7|24862.2|24822.2|24862.7|24822.7|24861.7|24821.7|0
1617831900000|2021-04-07 21:45:00|24861.7|24821.7|24861.7|24821.7|24861.7|24821.7|24861.7|24821.7|0
1617832200000|2021-04-07 21:50:00|24861.2|24821.2|24861.7|24821.7|24861.7|24821.7|24861.2|24821.2|0
1617832500000|2021-04-07 21:55:00|24862.7|24822.7|24863.2|24823.2|24864.3|24824.3|24862.2|24822.2|0
1617832800000|2021-04-07 22:00:00|24862.3|24822.3|24857.9|24817.9|24867.2|24827.2|24857.2|24817.2|0
1617833100000|2021-04-07 22:05:00|24858.1|24818.1|24860.9|24820.9|24860.9|24820.9|24855.4|24815.4|0
1617833400000|2021-04-07 22:10:00|24861.1|24821.1|24857.9|24817.9|24862.2|24822.2|24856.6|24816.6|0
1617833700000|2021-04-07 22:15:00|24858.1|24818.1|24856.6|24816.6|24859.1|24819.1|24856.6|24816.6|0
1617834000000|2021-04-07 22:20:00|24856.8|24816.8|24858.1|24818.1|24859.3|24819.3|24856.6|24816.6|0
1617834300000|2021-04-07 22:25:00|24857.8|24817.8|24859.3|24819.3|24859.3|24819.3|24856.8|24816.8|0
1617834600000|2021-04-07 22:30:00|24859.6|24819.6|24861.1|24821.1|24862.4|24822.4|24859.6|24819.6|0
1617834900000|2021-04-07 22:35:00|24861.2|24821.2|24862.4|24822.4|24862.4|24822.4|24861.1|24821.1|0
1617835200000|2021-04-07 22:40:00|24862.6|24822.6|24863.6|24823.6|24863.6|24823.6|24862.4|24822.4|0
1617835500000|2021-04-07 22:45:00|24863.4|24823.4|24861.1|24821.1|24863.4|24823.4|24858.1|24818.1|0
1617835800000|2021-04-07 22:50:00|24860.9|24820.9|24858.1|24818.1|24861.1|24821.1|24856.8|24816.8|0
1617836100000|2021-04-07 22:55:00|24858.2|24818.2|24858.1|24818.1|24859.3|24819.3|24858.1|24818.1|0
1617836400000|2021-04-07 23:00:00|24857.8|24817.8|24858.1|24818.1|24859.3|24819.3|24855.6|24815.6|0
1617836700000|2021-04-07 23:05:00|24858.3|24818.3|24856.8|24816.8|24859.3|24819.3|24856.8|24816.8|0
1617837000000|2021-04-07 23:10:00|24856.9|24816.9|24854.3|24814.3|24858.1|24818.1|24853|24813|0
1617837300000|2021-04-07 23:15:00|24854.5|24814.5|24853|24813|24855.6|24815.6|24853|24813|0
1617837600000|2021-04-07 23:20:00|24853.3|24813.3|24853|24813|24854.3|24814.3|24853|24813|0
1617837900000|2021-04-07 23:25:00|24852.8|24812.8|24856.8|24816.8|24856.8|24816.8|24851.3|24811.3|0
1617838200000|2021-04-07 23:30:00|24857|24817|24887.8|24847.8|24887.8|24847.8|24857|24817|0
1617838500000|2021-04-07 23:35:00|24888|24848|24897.7|24857.7|24903.2|24863.2|24887.8|24847.8|0
1617838800000|2021-04-07 23:40:00|24897.6|24857.6|24896.2|24856.2|24905.7|24865.7|24896.2|24856.2|0
1617839100000|2021-04-07 23:45:00|24896.3|24856.3|24899.7|24859.7|24901.8|24861.8|24892.5|24852.5|0
1617839400000|2021-04-07 23:50:00|24899.6|24859.6|24897.8|24857.8|24899.7|24859.7|24897.2|24857.2|0
1617839700000|2021-04-07 23:55:00|24897.9|24857.9|24892.9|24852.9|24899.7|24859.7|24891.6|24851.6|0
1617840000000|2021-04-08 00:00:00|24893.1|24853.1|24884.8|24844.8|24894.1|24854.1|24879.8|24839.8|0
1617840300000|2021-04-08 00:05:00|24884.7|24844.7|24894.1|24854.1|24894.1|24854.1|24881|24841|0
1617840600000|2021-04-08 00:10:00|24893.9|24853.9|24882.6|24842.6|24894.1|24854.1|24878.8|24838.8|0
1617840900000|2021-04-08 00:15:00|24882.3|24842.3|24848.7|24808.7|24882.6|24842.6|24848.7|24808.7|0
1617841200000|2021-04-08 00:20:00|24848.5|24808.5|24854.8|24814.8|24860.2|24820.2|24848.5|24808.5|0
1617841500000|2021-04-08 00:25:00|24854.6|24814.6|24849.3|24809.3|24854.8|24814.8|24848.8|24808.8|0
1617841800000|2021-04-08 00:30:00|24849.1|24809.1|24854.2|24814.2|24854.3|24814.3|24837.1|24797.1|0
1617842100000|2021-04-08 00:35:00|24854.3|24814.3|24842.8|24802.8|24854.3|24814.3|24842.5|24802.5|0
1617842400000|2021-04-08 00:40:00|24843.8|24803.8|24848.2|24808.2|24848.3|24808.3|24842.5|24802.5|0
1617842700000|2021-04-08 00:45:00|24847.1|24807.1|24843.3|24803.3|24848.8|24808.8|24842.8|24802.8|0
1617843000000|2021-04-08 00:50:00|24843.4|24803.4|24845.9|24805.9|24855.5|24815.5|24843.4|24803.4|0
1617843300000|2021-04-08 00:55:00|24845.8|24805.8|24834.3|24794.3|24845.8|24805.8|24834.3|24794.3|0
1617843600000|2021-04-08 01:00:00|24834.4|24794.4|24834.1|24794.1|24840.1|24800.1|24834.1|24794.1|0
1617843900000|2021-04-08 01:05:00|24834|24794|24839.6|24799.6|24839.8|24799.8|24833.5|24793.5|0
1617844200000|2021-04-08 01:10:00|24839.8|24799.8|24839.5|24799.5|24839.8|24799.8|24833.7|24793.7|0
1617844500000|2021-04-08 01:15:00|24839.3|24799.3|24845.2|24805.2|24845.6|24805.6|24833.7|24793.7|0
1617844800000|2021-04-08 01:20:00|24845.3|24805.3|24851.8|24811.8|24851.8|24811.8|24839.3|24799.3|0
1617845100000|2021-04-08 01:25:00|24853.8|24813.8|24857.3|24817.3|24857.4|24817.4|24851.5|24811.5|0
1617845400000|2021-04-08 01:30:00|24856.2|24816.2|24875.2|24835.2|24875.2|24835.2|24851.3|24811.3|0
1617845700000|2021-04-08 01:35:00|24875.4|24835.4|24886.7|24846.7|24887|24847|24874.9|24834.9|0
1617846000000|2021-04-08 01:40:00|24886.9|24846.9|24888.9|24848.9|24891.7|24851.7|24886.6|24846.6|0
1617846300000|2021-04-08 01:45:00|24889.1|24849.1|24877.6|24837.6|24900.9|24860.9|24877.6|24837.6|0
1617846600000|2021-04-08 01:50:00|24877.7|24837.7|24871.9|24831.9|24883.4|24843.4|24871.7|24831.7|0
1617846900000|2021-04-08 01:55:00|24872|24832|24871.7|24831.7|24877.7|24837.7|24871.6|24831.6|0
1617847200000|2021-04-08 02:00:00|24871.6|24831.6|24859.9|24819.9|24871.9|24831.9|24859.9|24819.9|0
1617847500000|2021-04-08 02:05:00|24860.1|24820.1|24865.8|24825.8|24866.2|24826.2|24860.1|24820.1|0
1617847800000|2021-04-08 02:10:00|24865.6|24825.6|24872|24832|24872|24832|24860.1|24820.1|0
1617848100000|2021-04-08 02:15:00|24871.9|24831.9|24860.2|24820.2|24872|24832|24860.1|24820.1|0
1617848400000|2021-04-08 02:20:00|24860.4|24820.4|24866.4|24826.4|24866.5|24826.5|24860.1|24820.1|0
1617848700000|2021-04-08 02:25:00|24866.5|24826.5|24878.2|24838.2|24878.2|24838.2|24866.4|24826.4|0
1617849000000|2021-04-08 02:30:00|24878.3|24838.3|24877.9|24837.9|24878.5|24838.5|24872.2|24832.2|0
1617849300000|2021-04-08 02:35:00|24878|24838|24878.6|24838.6|24884.1|24844.1|24878|24838|0
1617849600000|2021-04-08 02:40:00|24878.8|24838.8|24884.3|24844.3|24884.7|24844.7|24878.8|24838.8|0
1617849900000|2021-04-08 02:45:00|24884.4|24844.4|24875.4|24835.4|24884.4|24844.4|24872.6|24832.6|0
1617850200000|2021-04-08 02:50:00|24878.2|24838.2|24878.8|24838.8|24878.8|24838.8|24872.6|24832.6|0
1617850500000|2021-04-08 02:55:00|24878.6|24838.6|24884.6|24844.6|24884.9|24844.9|24878.6|24838.6|0
1617850800000|2021-04-08 03:00:00|24884.7|24844.7|24884.6|24844.6|24890.6|24850.6|24884.6|24844.6|0
1617851100000|2021-04-08 03:05:00|24882.5|24842.5|24879.1|24839.1|24884.7|24844.7|24878.8|24838.8|0
1617851400000|2021-04-08 03:10:00|24879.2|24839.2|24884.9|24844.9|24884.9|24844.9|24878.9|24838.9|0
1617851700000|2021-04-08 03:15:00|24884.7|24844.7|24884.7|24844.7|24885|24845|24884.7|24844.7|0
1617852000000|2021-04-08 03:20:00|24884.9|24844.9|24884.9|24844.9|24885|24845|24884.7|24844.7|0
1617852300000|2021-04-08 03:25:00|24885|24845|24879.2|24839.2|24885|24845|24879.1|24839.1|0
1617852600000|2021-04-08 03:30:00|24879.1|24839.1|24873.4|24833.4|24879.2|24839.2|24873.4|24833.4|0
1617852900000|2021-04-08 03:35:00|24873.5|24833.5|24873.5|24833.5|24873.7|24833.7|24873.4|24833.4|0
1617853200000|2021-04-08 03:40:00|24873.4|24833.4|24873.4|24833.4|24873.4|24833.4|24867.7|24827.7|0
1617853500000|2021-04-08 03:45:00|24873.5|24833.5|24885.8|24845.8|24886.1|24846.1|24873.5|24833.5|0
1617853800000|2021-04-08 03:50:00|24885.6|24845.6|24879.8|24839.8|24885.6|24845.6|24879.8|24839.8|0
1617854100000|2021-04-08 03:55:00|24880|24840|24880|24840|24880.1|24840.1|24879.8|24839.8|0
1617854400000|2021-04-08 04:00:00|24880.1|24840.1|24880.3|24840.3|24880.3|24840.3|24880|24840|0
1617854700000|2021-04-08 04:05:00|24880.1|24840.1|24880.1|24840.1|24885.8|24845.8|24880.1|24840.1|0
1617855000000|2021-04-08 04:10:00|24880.3|24840.3|24880.1|24840.1|24880.3|24840.3|24880|24840|0
1617855300000|2021-04-08 04:15:00|24880|24840|24880.1|24840.1|24880.3|24840.3|24880|24840|0
1617855600000|2021-04-08 04:20:00|24880.3|24840.3|24880.4|24840.4|24885.9|24845.9|24880.3|24840.3|0
1617855900000|2021-04-08 04:25:00|24880.3|24840.3|24880.1|24840.1|24880.3|24840.3|24880.1|24840.1|0
1617856200000|2021-04-08 04:30:00|24879.1|24839.1|24880|24840|24880.1|24840.1|24874.3|24834.3|0
1617856500000|2021-04-08 04:35:00|24878.9|24838.9|24874.3|24834.3|24878.9|24838.9|24874.1|24834.1|0
1617856800000|2021-04-08 04:40:00|24874.4|24834.4|24874.3|24834.3|24874.5|24834.5|24874.2|24834.2|0
1617857100000|2021-04-08 04:45:00|24874.2|24834.2|24874.5|24834.5|24874.6|24834.6|24874|24834|0
1617857400000|2021-04-08 04:50:00|24874.8|24834.8|24874.8|24834.8|24874.8|24834.8|24874.6|24834.6|0
1617857700000|2021-04-08 04:55:00|24874.1|24834.1|24874.4|24834.4|24874.5|24834.5|24873.9|24833.9|0
1617858000000|2021-04-08 05:00:00|24874.5|24834.5|24879.8|24839.8|24880|24840|24873.8|24833.8|0
1617858300000|2021-04-08 05:05:00|24879.6|24839.6|24873.9|24833.9|24879.8|24839.8|24873.8|24833.8|0
1617858600000|2021-04-08 05:10:00|24874.1|24834.1|24879.8|24839.8|24879.9|24839.9|24873.9|24833.9|0
1617858900000|2021-04-08 05:15:00|24879.9|24839.9|24879.8|24839.8|24879.9|24839.9|24874.1|24834.1|0
1617859200000|2021-04-08 05:20:00|24879.6|24839.6|24879.8|24839.8|24879.8|24839.8|24879.6|24839.6|0
1617859500000|2021-04-08 05:25:00|24879.3|24839.3|24885|24845|24885.1|24845.1|24879.2|24839.2|0
1617859800000|2021-04-08 05:30:00|24885.1|24845.1|24885.5|24845.5|24890.8|24850.8|24885|24845|0
1617860100000|2021-04-08 05:35:00|24885.6|24845.6|24891.9|24851.9|24892.2|24852.2|24885.6|24845.6|0
1617860400000|2021-04-08 05:40:00|24892|24852|24901.2|24861.2|24903.5|24863.5|24885.9|24845.9|0
1617860700000|2021-04-08 05:45:00|24901.4|24861.4|24902|24862|24907.4|24867.4|24901.4|24861.4|0
1617861000000|2021-04-08 05:50:00|24902.3|24862.3|24908.1|24868.1|24913.8|24873.8|24902|24862|0
1617861300000|2021-04-08 05:55:00|24908.2|24868.2|24907.8|24867.8|24913.3|24873.3|24907.5|24867.5|0
1617861600000|2021-04-08 06:00:00|24907.6|24867.6|24863.6|24848.6|24913.3|24873.3|24853.6|24838.6|48
1617861900000|2021-04-08 06:05:00|24868.6|24853.6|24871.1|24856.1|24873.6|24858.6|24868.6|24853.6|35
1617862200000|2021-04-08 06:10:00|24868.6|24853.6|24863.6|24848.6|24873.6|24858.6|24863.6|24848.6|6
1617862500000|2021-04-08 06:15:00|24868.6|24853.6|24861.1|24846.1|24868.6|24853.6|24856.1|24841.1|16
1617862800000|2021-04-08 06:20:00|24863.6|24848.6|24856.1|24841.1|24863.6|24848.6|24853.6|24838.6|3
1617863100000|2021-04-08 06:25:00|24853.6|24838.6|24851.1|24836.1|24856.1|24841.1|24848.6|24833.6|17
1617863400000|2021-04-08 06:30:00|24853.6|24838.6|24846.1|24831.1|24853.6|24838.6|24846.1|24831.1|1
1617863700000|2021-04-08 06:35:00|24843.6|24828.6|24843.6|24828.6|24848.6|24833.6|24843.6|24828.6|3
1617864000000|2021-04-08 06:40:00|24846.1|24831.1|24856.1|24841.1|24858.6|24843.6|24843.6|24828.6|19
1617864300000|2021-04-08 06:45:00|24858.6|24843.6|24866.1|24851.1|24866.1|24851.1|24856.1|24841.1|26
1617864600000|2021-04-08 06:50:00|24868.6|24853.6|24858.6|24843.6|24868.6|24853.6|24858.6|24843.6|29
1617864900000|2021-04-08 06:55:00|24856.1|24841.1|24838.6|24823.6|24858.6|24843.6|24838.6|24823.6|28
1617865200000|2021-04-08 07:00:00|24841.1|24826.1|24843.6|24828.6|24878.6|24863.6|24838.6|24823.6|343
1617865500000|2021-04-08 07:05:00|24848.6|24833.6|24858.6|24843.6|24873.6|24858.6|24838.6|24823.6|215
1617865800000|2021-04-08 07:10:00|24853.6|24838.6|24868.6|24853.6|24883.6|24868.6|24853.6|24838.6|306
1617866100000|2021-04-08 07:15:00|24863.6|24848.6|24868.6|24853.6|24878.6|24863.6|24863.6|24848.6|179
1617866400000|2021-04-08 07:20:00|24863.6|24848.6|24848.6|24833.6|24873.6|24858.6|24843.6|24828.6|188
1617866700000|2021-04-08 07:25:00|24843.6|24828.6|24828.6|24813.6|24848.6|24833.6|24823.6|24808.6|158
1617867000000|2021-04-08 07:30:00|24823.6|24808.6|24798.6|24783.6|24828.6|24813.6|24783.6|24768.6|340
1617867300000|2021-04-08 07:35:00|24803.6|24788.6|24793.6|24778.6|24818.6|24803.6|24793.6|24778.6|180
1617867600000|2021-04-08 07:40:00|24795.9|24780.9|24785.9|24770.9|24795.9|24780.9|24780.9|24765.9|214
1617867900000|2021-04-08 07:45:00|24790.9|24775.9|24795.9|24780.9|24803.4|24788.4|24785.9|24770.9|133
1617868200000|2021-04-08 07:50:00|24790.9|24775.9|24775.9|24760.9|24795.9|24780.9|24770.9|24755.9|208
1617868500000|2021-04-08 07:55:00|24780.9|24765.9|24778.4|24763.4|24785.9|24770.9|24765.9|24750.9|107
1617868800000|2021-04-08 08:00:00|24775.9|24760.9|24785.9|24770.9|24790.9|24775.9|24770.9|24755.9|92
1617869100000|2021-04-08 08:05:00|24790.9|24775.9|24788.4|24773.4|24795.9|24780.9|24785.9|24770.9|79
1617869400000|2021-04-08 08:10:00|24785.9|24770.9|24775.9|24760.9|24795.9|24780.9|24775.9|24760.9|74
1617869700000|2021-04-08 08:15:00|24773.4|24758.4|24775.9|24760.9|24780.9|24765.9|24770.9|24755.9|100
1617870000000|2021-04-08 08:20:00|24780.9|24765.9|24800.9|24785.9|24800.9|24785.9|24775.9|24760.9|122
1617870300000|2021-04-08 08:25:00|24795.9|24780.9|24775.9|24760.9|24803.4|24788.4|24775.9|24760.9|77
1617870600000|2021-04-08 08:30:00|24778.4|24763.4|24785.9|24770.9|24795.9|24780.9|24778.4|24763.4|114
1617870900000|2021-04-08 08:35:00|24783.4|24768.4|24790.9|24775.9|24795.9|24780.9|24775.9|24760.9|53
1617871200000|2021-04-08 08:40:00|24793.4|24778.4|24800.9|24785.9|24800.9|24785.9|24788.4|24773.4|49
1617871500000|2021-04-08 08:45:00|24795.9|24780.9|24800.9|24785.9|24800.9|24785.9|24790.9|24775.9|43
1617871800000|2021-04-08 08:50:00|24798.4|24783.4|24815.9|24800.9|24820.9|24805.9|24798.4|24783.4|85
1617872100000|2021-04-08 08:55:00|24820.9|24805.9|24800.9|24785.9|24825.9|24810.9|24795.9|24780.9|82
1617872400000|2021-04-08 09:00:00|24805.9|24790.9|24820.9|24805.9|24825.9|24810.9|24805.9|24790.9|58
1617872700000|2021-04-08 09:05:00|24815.9|24800.9|24808.4|24793.4|24820.9|24805.9|24805.9|24790.9|89
1617873000000|2021-04-08 09:10:00|24805.9|24790.9|24780.9|24765.9|24805.9|24790.9|24780.9|24765.9|86
1617873300000|2021-04-08 09:15:00|24785.9|24770.9|24790.9|24775.9|24795.9|24780.9|24780.9|24765.9|38
1617873600000|2021-04-08 09:20:00|24793.4|24778.4|24785.9|24770.9|24800.9|24785.9|24785.9|24770.9|27
1617873900000|2021-04-08 09:25:00|24790.9|24775.9|24760.9|24745.9|24790.9|24775.9|24760.9|24745.9|50
1617874200000|2021-04-08 09:30:00|24765.9|24750.9|24753.4|24738.4|24765.9|24750.9|24745.9|24730.9|123
1617874500000|2021-04-08 09:35:00|24750.9|24735.9|24745.9|24730.9|24755.9|24740.9|24745.9|24730.9|51
1617874800000|2021-04-08 09:40:00|24740.9|24725.9|24725.9|24710.9|24745.9|24730.9|24723.4|24708.4|156
1617875100000|2021-04-08 09:45:00|24720.9|24705.9|24760.9|24745.9|24760.9|24745.9|24720.9|24705.9|163
1617875400000|2021-04-08 09:50:00|24758.4|24743.4|24740.9|24725.9|24760.9|24745.9|24740.9|24725.9|67
1617875700000|2021-04-08 09:55:00|24745.9|24730.9|24745.9|24730.9|24755.9|24740.9|24743.4|24728.4|42
1617876000000|2021-04-08 10:00:00|24743.4|24728.4|24755.9|24740.9|24760.9|24745.9|24743.4|24728.4|75
1617876300000|2021-04-08 10:05:00|24753.4|24738.4|24745.9|24730.9|24755.9|24740.9|24740.9|24725.9|35
1617876600000|2021-04-08 10:10:00|24740.9|24725.9|24738.4|24723.4|24745.9|24730.9|24730.9|24715.9|30
1617876900000|2021-04-08 10:15:00|24735.9|24720.9|24715.9|24700.9|24740.9|24725.9|24710.9|24695.9|143
1617877200000|2021-04-08 10:20:00|24713.4|24698.4|24725.9|24710.9|24725.9|24710.9|24710.9|24695.9|69
1617877500000|2021-04-08 10:25:00|24728.4|24713.4|24735.9|24720.9|24740.9|24725.9|24725.9|24710.9|29
1617877800000|2021-04-08 10:30:00|24733.4|24718.4|24725.9|24710.9|24740.9|24725.9|24725.9|24710.9|30
1617878100000|2021-04-08 10:35:00|24720.9|24705.9|24720.9|24705.9|24725.9|24710.9|24710.9|24695.9|87
1617878400000|2021-04-08 10:40:00|24725.9|24710.9|24710.9|24695.9|24730.9|24715.9|24710.9|24695.9|43
1617878700000|2021-04-08 10:45:00|24705.9|24690.9|24690.9|24675.9|24710.9|24695.9|24690.9|24675.9|75
1617879000000|2021-04-08 10:50:00|24693.4|24678.4|24700.9|24685.9|24710.9|24695.9|24693.4|24678.4|83
1617879300000|2021-04-08 10:55:00|24698.4|24683.4|24695.9|24680.9|24705.9|24690.9|24695.9|24680.9|52
1617879600000|2021-04-08 11:00:00|24693.4|24678.4|24690.9|24675.9|24708.4|24693.4|24670.9|24655.9|269
1617879900000|2021-04-08 11:05:00|24695.9|24680.9|24695.9|24680.9|24700.9|24685.9|24690.9|24675.9|50
1617880200000|2021-04-08 11:10:00|24693.4|24678.4|24690.9|24675.9|24698.4|24683.4|24675.9|24660.9|101
1617880500000|2021-04-08 11:15:00|24685.9|24670.9|24695.9|24680.9|24700.9|24685.9|24685.9|24670.9|779
1617880800000|2021-04-08 11:20:00|24698.4|24683.4|24700.9|24685.9|24710.9|24695.9|24695.9|24680.9|54
1617881100000|2021-04-08 11:25:00|24695.9|24680.9|24690.9|24675.9|24695.9|24680.9|24685.9|24670.9|50
1617881400000|2021-04-08 11:30:00|24688.4|24673.4|24685.9|24670.9|24695.9|24680.9|24680.9|24665.9|32
1617881700000|2021-04-08 11:35:00|24688.4|24673.4|24693.4|24678.4|24695.9|24680.9|24683.4|24668.4|38
1617882000000|2021-04-08 11:40:00|24691.1|24676.1|24673.6|24658.6|24693.6|24678.6|24671.1|24656.1|73
1617882300000|2021-04-08 11:45:00|24671.1|24656.1|24653.6|24638.6|24673.6|24658.6|24638.6|24623.6|133
1617882600000|2021-04-08 11:50:00|24648.6|24633.6|24648.6|24633.6|24653.6|24638.6|24643.6|24628.6|38
1617882900000|2021-04-08 11:55:00|24651.1|24636.1|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|55
1617883200000|2021-04-08 12:00:00|24656.1|24641.1|24663.6|24648.6|24663.6|24648.6|24648.6|24633.6|71
1617883500000|2021-04-08 12:05:00|24666.1|24651.1|24668.6|24653.6|24678.6|24663.6|24658.6|24643.6|137
1617883800000|2021-04-08 12:10:00|24671.1|24656.1|24683.6|24668.6|24683.6|24668.6|24671.1|24656.1|67
1617884100000|2021-04-08 12:15:00|24681.1|24666.1|24688.6|24673.6|24693.6|24678.6|24668.6|24653.6|71
1617884400000|2021-04-08 12:20:00|24691.1|24676.1|24693.6|24678.6|24693.6|24678.6|24688.6|24673.6|68
1617884700000|2021-04-08 12:25:00|24696.1|24681.1|24693.6|24678.6|24703.6|24688.6|24691.1|24676.1|82
1617885000000|2021-04-08 12:30:00|24696.1|24681.1|24683.6|24668.6|24703.6|24688.6|24683.6|24668.6|74
1617885300000|2021-04-08 12:35:00|24688.6|24673.6|24678.6|24663.6|24693.6|24678.6|24678.6|24663.6|57
1617885600000|2021-04-08 12:40:00|24673.6|24658.6|24671.1|24656.1|24673.6|24658.6|24663.6|24648.6|51
1617885900000|2021-04-08 12:45:00|24668.6|24653.6|24646.1|24631.1|24673.6|24658.6|24643.6|24628.6|90
1617886200000|2021-04-08 12:50:00|24643.6|24628.6|24638.6|24623.6|24658.6|24643.6|24638.6|24623.6|69
1617886500000|2021-04-08 12:55:00|24643.6|24628.6|24638.6|24623.6|24648.6|24633.6|24638.6|24623.6|73
1617886800000|2021-04-08 13:00:00|24643.6|24628.6|24643.6|24628.6|24643.6|24628.6|24633.6|24618.6|87
1617887100000|2021-04-08 13:05:00|24641.1|24626.1|24638.6|24623.6|24648.6|24633.6|24638.6|24623.6|63
1617887400000|2021-04-08 13:10:00|24636.1|24621.1|24633.6|24618.6|24643.6|24628.6|24633.6|24618.6|43
1617887700000|2021-04-08 13:15:00|24636.1|24621.1|24648.6|24633.6|24653.6|24638.6|24633.6|24618.6|54
1617888000000|2021-04-08 13:20:00|24643.6|24628.6|24653.6|24638.6|24653.6|24638.6|24638.6|24623.6|72
1617888300000|2021-04-08 13:25:00|24656.1|24641.1|24688.6|24673.6|24691.1|24676.1|24653.6|24638.6|175
1617888600000|2021-04-08 13:30:00|24686.1|24671.1|24653.6|24638.6|24688.6|24673.6|24643.6|24628.6|139
1617888900000|2021-04-08 13:35:00|24648.6|24633.6|24633.6|24618.6|24648.6|24633.6|24633.6|24618.6|99
1617889200000|2021-04-08 13:40:00|24628.6|24613.6|24623.6|24608.6|24638.6|24623.6|24613.6|24598.6|173
1617889500000|2021-04-08 13:45:00|24618.6|24603.6|24578.6|24563.6|24618.6|24603.6|24573.6|24558.6|286
1617889800000|2021-04-08 13:50:00|24581.1|24566.1|24608.6|24593.6|24618.6|24603.6|24578.6|24563.6|181
1617890100000|2021-04-08 13:55:00|24606.1|24591.1|24618.6|24603.6|24618.6|24603.6|24588.6|24573.6|130
1617890400000|2021-04-08 14:00:00|24623.6|24608.6|24598.6|24583.6|24623.6|24608.6|24598.6|24583.6|112
1617890700000|2021-04-08 14:05:00|24593.6|24578.6|24568.6|24553.6|24593.6|24578.6|24563.6|24548.6|177
1617891000000|2021-04-08 14:10:00|24569.1|24554.1|24564.1|24549.1|24574.1|24559.1|24544.1|24529.1|295
1617891300000|2021-04-08 14:15:00|24561.6|24546.6|24554.1|24539.1|24579.1|24564.1|24554.1|24539.1|107
1617891600000|2021-04-08 14:20:00|24559.1|24544.1|24549.1|24534.1|24569.1|24554.1|24549.1|24534.1|139
1617891900000|2021-04-08 14:25:00|24554.1|24539.1|24549.1|24534.1|24559.1|24544.1|24539.1|24524.1|162
1617892200000|2021-04-08 14:30:00|24554.1|24539.1|24564.1|24549.1|24569.1|24554.1|24546.6|24531.6|143
1617892500000|2021-04-08 14:35:00|24569.1|24554.1|24589.1|24574.1|24591.6|24576.6|24564.1|24549.1|76
1617892800000|2021-04-08 14:40:00|24594.1|24579.1|24604.1|24589.1|24609.1|24594.1|24589.1|24574.1|167
1617893100000|2021-04-08 14:45:00|24609.1|24594.1|24609.1|24594.1|24614.1|24599.1|24604.1|24589.1|169
1617893400000|2021-04-08 14:50:00|24606.6|24591.6|24579.1|24564.1|24609.1|24594.1|24579.1|24564.1|216
1617893700000|2021-04-08 14:55:00|24584.1|24569.1|24584.1|24569.1|24594.1|24579.1|24584.1|24569.1|96
1617894000000|2021-04-08 15:00:00|24579.1|24564.1|24589.1|24574.1|24594.1|24579.1|24579.1|24564.1|124
1617894300000|2021-04-08 15:05:00|24594.1|24579.1|24594.1|24579.1|24599.1|24584.1|24589.1|24574.1|133
1617894600000|2021-04-08 15:10:00|24591.6|24576.6|24584.1|24569.1|24594.1|24579.1|24584.1|24569.1|206
1617894900000|2021-04-08 15:15:00|24589.1|24574.1|24599.1|24584.1|24604.1|24589.1|24589.1|24574.1|227
1617895200000|2021-04-08 15:20:00|24604.1|24589.1|24614.1|24599.1|24614.1|24599.1|24596.6|24581.6|221
1617895500000|2021-04-08 15:25:00|24611.6|24596.6|24614.1|24599.1|24624.1|24609.1|24609.1|24594.1|432
1617895800000|2021-04-08 15:30:00|24616.6|24601.6|24594.1|24579.1|24634.1|24619.1|24594.1|24579.1|737
1617896100000|2021-04-08 15:35:00|24596.6|24581.6|24606.6|24591.6|24614.1|24599.1|24589.1|24574.1|385
1617896400000|2021-04-08 15:40:00|24609.1|24594.1|24601.6|24586.6|24609.1|24594.1|24599.1|24584.1|3223
1617896700000|2021-04-08 15:45:00|24599.1|24584.1|24594.1|24579.1|24599.1|24584.1|24594.1|24579.1|34
1617897000000|2021-04-08 15:50:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24596.6|24576.6|17
1617897300000|2021-04-08 15:55:00|24591.6|24571.6|24581.6|24561.6|24596.6|24576.6|24581.6|24561.6|121
1617897600000|2021-04-08 16:00:00|24586.6|24566.6|24591.6|24571.6|24596.6|24576.6|24586.6|24561.6|55
1617897900000|2021-04-08 16:05:00|24596.6|24576.6|24586.6|24566.6|24601.6|24581.6|24586.6|24566.6|27
1617898200000|2021-04-08 16:10:00|24581.6|24561.6|24596.6|24576.6|24596.6|24576.6|24581.6|24561.6|32
1617898500000|2021-04-08 16:15:00|24591.6|24571.6|24601.6|24581.6|24601.6|24581.6|24591.6|24571.6|42
1617898800000|2021-04-08 16:20:00|24596.6|24576.6|24601.6|24576.6|24601.6|24576.6|24591.6|24571.6|18
1617899100000|2021-04-08 16:25:00|24596.6|24581.6|24601.6|24581.6|24601.6|24581.6|24596.6|24571.6|2
1617899400000|2021-04-08 16:30:00|24596.6|24576.6|24601.6|24581.6|24601.6|24581.6|24596.6|24576.6|8
1617899700000|2021-04-08 16:35:00|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|5
1617900000000|2021-04-08 16:40:00|24591.6|24571.6|24596.6|24576.6|24596.6|24576.6|24591.6|24571.6|8
1617900300000|2021-04-08 16:45:00|24601.6|24571.6|24591.6|24571.6|24601.6|24571.6|24591.6|24571.6|8
1617900600000|2021-04-08 16:50:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24591.6|24571.6|29
1617900900000|2021-04-08 16:55:00|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|12
1617901200000|2021-04-08 17:00:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24591.6|24571.6|35
1617901500000|2021-04-08 17:05:00|24601.6|24581.6|24591.6|24571.6|24601.6|24581.6|24586.6|24566.6|15
1617901800000|2021-04-08 17:10:00|24596.6|24576.6|24591.6|24571.6|24601.6|24581.6|24591.6|24571.6|14
1617902100000|2021-04-08 17:15:00|24596.6|24566.6|24601.6|24581.6|24601.6|24581.6|24596.6|24566.6|24
1617902400000|2021-04-08 17:20:00|24596.6|24576.6|24591.6|24571.6|24596.6|24576.6|24591.6|24571.6|11
1617902700000|2021-04-08 17:25:00|24586.6|24566.6|24591.6|24571.6|24591.6|24571.6|24586.6|24566.6|12
1617903000000|2021-04-08 17:30:00|24596.6|24576.6|24601.6|24576.6|24601.6|24581.6|24586.6|24566.6|19
1617903300000|2021-04-08 17:35:00|24596.6|24571.6|24586.6|24561.6|24596.6|24571.6|24581.6|24561.6|20
1617903600000|2021-04-08 17:40:00|24581.6|24566.6|24581.6|24556.6|24586.6|24566.6|24581.6|24556.6|8
1617903900000|2021-04-08 17:45:00|24576.6||24576.6||24581.6||24576.6||14
1617904200000|2021-04-08 17:50:00|24581.6||24581.6||24581.6||24581.6||21
1617904500000|2021-04-08 17:55:00|24586.6|24561.6|24591.6|24566.6|24591.6|24571.6|24586.6|24561.6|22
1617904800000|2021-04-08 18:00:00|24596.6|24571.6|24601.6|24581.6|24606.6|24586.6|24596.6|24571.6|22
1617905100000|2021-04-08 18:05:00|24606.6||24601.6||24606.6||24601.6||2
1617905400000|2021-04-08 18:10:00|24596.6|24576.6|24601.6|24581.6|24601.6|24581.6|24596.6|24576.6|8
1617905700000|2021-04-08 18:15:00|24596.6|24576.6|24596.6|24576.6|24596.6|24581.6|24596.6|24576.6|4
1617906000000|2021-04-08 18:20:00|24591.6|24571.6|24591.6|24571.6|24596.6|24571.6|24591.6|24566.6|6
1617906300000|2021-04-08 18:25:00|24596.6|24576.6|24591.6|24576.6|24596.6|24576.6|24591.6|24571.6|16
1617906600000|2021-04-08 18:30:00|24594.1|24579.1|24589.1|24574.1|24594.1|24579.1|24586.6|24571.6|18
1617906900000|2021-04-08 18:35:00|24586.6|24571.6|24586.6|24571.6|24586.6|24571.6|24586.6|24571.6|6
1617907200000|2021-04-08 18:40:00|24589.1|24574.1|24594.1|24579.1|24594.1|24579.1|24589.1|24574.1|17
1617907500000|2021-04-08 18:45:00|||||||||14
1617907800000|2021-04-08 18:50:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|14
1617908100000|2021-04-08 18:55:00|24596.6|24581.6|24596.6|24581.6|24599.1|24584.1|24596.6|24581.6|6
1617908400000|2021-04-08 19:00:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24594.1|24579.1|14
1617908700000|2021-04-08 19:05:00|24596.6|24581.6|24596.6|24581.6|24596.6|24581.6|24594.1|24579.1|16
1617909000000|2021-04-08 19:10:00|24594.1|24579.1|24594.1|24579.1|24594.1|24579.1|24591.6|24576.6|14
1617909300000|2021-04-08 19:15:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|3
1617909600000|2021-04-08 19:20:00|||||||||16
1617909900000|2021-04-08 19:25:00|24596.6|24581.6|24591.6|24576.6|24596.6|24581.6|24589.1|24574.1|33
1617910200000|2021-04-08 19:30:00|24594.1|24579.1|24599.1|24584.1|24604.1|24589.1|24594.1|24579.1|55
1617910500000|2021-04-08 19:35:00|24596.6|24581.6|24584.1|24569.1|24596.6|24581.6|24584.1|24569.1|25
1617910800000|2021-04-08 19:40:00|24579.1|24564.1|24576.6|24561.6|24579.1|24564.1|24574.1|24559.1|17
1617911100000|2021-04-08 19:45:00|24574.1|24559.1|24574.1|24559.1|24576.6|24561.6|24569.1|24554.1|32
1617911400000|2021-04-08 19:50:00|24571.6|24556.6|24569.1|24554.1|24576.6|24561.6|24569.1|24554.1|17
1617911700000|2021-04-08 19:55:00|24566.6|24551.6|24579.1|24564.1|24579.1|24564.1|24564.1|24549.1|25
1617912000000|2021-04-08 20:00:00|24599.3|24559.3|24615.4|24575.4|24625.1|24585.1|24591.3|24551.3|0
1617912300000|2021-04-08 20:05:00|24615.2|24575.2|24619.6|24579.6|24622.1|24582.1|24614.1|24574.1|0
1617912600000|2021-04-08 20:10:00|24619.8|24579.8|24625.6|24585.6|24631.8|24591.8|24619.8|24579.8|0
1617912900000|2021-04-08 20:15:00|24626.2|24586.2|24622.9|24582.9|24626.4|24586.4|24622.9|24582.9|0
1617913200000|2021-04-08 20:20:00|24621.4|24581.4|24621.9|24581.9|24622.4|24582.4|24621.4|24581.4|0
1617913500000|2021-04-08 20:25:00|24623.4|24583.4|24625.4|24585.4|24626.4|24586.4|24623.4|24583.4|0
1617913800000|2021-04-08 20:30:00|24625.9|24585.9|24630.9|24590.9|24632.1|24592.1|24624.2|24584.2|0
1617914100000|2021-04-08 20:35:00|24631.1|24591.1|24632.1|24592.1|24632.1|24592.1|24630.9|24590.9|0
1617914400000|2021-04-08 20:40:00|24631.9|24591.9|24642.6|24602.6|24643.8|24603.8|24630.9|24590.9|0
1617914700000|2021-04-08 20:45:00|24642.4|24602.4|24643.8|24603.8|24643.8|24603.8|24638.9|24598.9|0
1617915000000|2021-04-08 20:50:00|24643.6|24603.6|24651.6|24611.6|24652.8|24612.8|24642.6|24602.6|0
1617915300000|2021-04-08 20:55:00|24651.4|24611.4|24649.9|24609.9|24652.8|24612.8|24649.9|24609.9|0
1617915600000|2021-04-08 21:00:00|24648.3|24608.3|24647.8|24607.8|24648.8|24608.8|24647.3|24607.3|0
1617915900000|2021-04-08 21:05:00|24646.8|24606.8|24647.6|24607.6|24648.8|24608.8|24646.8|24606.8|0
1617916500000|2021-04-08 21:15:00|24648.1|24608.1|24649.6|24609.6|24649.6|24609.6|24648.1|24608.1|0
1617917100000|2021-04-08 21:25:00|24649.1|24609.1|24649.6|24609.6|24650.6|24610.6|24649.1|24609.1|0
1617917400000|2021-04-08 21:30:00|24650.1|24610.1|24650.1|24610.1|24651.6|24611.6|24649.6|24609.6|0
1617917700000|2021-04-08 21:35:00|24650.6|24610.6|24648.6|24608.6|24650.6|24610.6|24648.6|24608.6|0
1617918000000|2021-04-08 21:40:00|24649.1|24609.1|24650.6|24610.6|24650.6|24610.6|24649.1|24609.1|0
1617918300000|2021-04-08 21:45:00|24650.1|24610.1|24649.6|24609.6|24650.1|24610.1|24649.6|24609.6|0
1617918600000|2021-04-08 21:50:00|24649.1|24609.1|24649.6|24609.6|24649.6|24609.6|24648.6|24608.6|0
1617918900000|2021-04-08 21:55:00|24649.1|24609.1|24649.1|24609.1|24649.6|24609.6|24648.6|24608.6|0
1617919200000|2021-04-08 22:00:00|24648.9|24608.9|24641.5|24601.5|24650.1|24610.1|24638.5|24598.5|0
1617919500000|2021-04-08 22:05:00|24641.3|24601.3|24638.5|24598.5|24641.3|24601.3|24637.3|24597.3|0
1617919800000|2021-04-08 22:10:00|24638.8|24598.8|24637.3|24597.3|24640.3|24600.3|24637.3|24597.3|0
1617920100000|2021-04-08 22:15:00|24637.2|24597.2|24636|24596|24637.3|24597.3|24634.8|24594.8|0
1617920400000|2021-04-08 22:20:00|24635.8|24595.8|24633.7|24593.7|24636|24596|24633.6|24593.6|0
1617920700000|2021-04-08 22:25:00|24634.2|24594.2|24641.5|24601.5|24645.2|24605.2|24633.6|24593.6|0
1617921000000|2021-04-08 22:30:00|24641.7|24601.7|24641.5|24601.5|24645.2|24605.2|24640.3|24600.3|0
1617921300000|2021-04-08 22:35:00|24641.3|24601.3|24636|24596|24642.8|24602.8|24636|24596|0
1617921600000|2021-04-08 22:40:00|24636.3|24596.3|24634.8|24594.8|24638.5|24598.5|24634.8|24594.8|0
1617921900000|2021-04-08 22:45:00|24635|24595|24634.8|24594.8|24636|24596|24634.8|24594.8|0
1617922200000|2021-04-08 22:50:00|24635|24595|24641.5|24601.5|24641.5|24601.5|24635|24595|0
1617922500000|2021-04-08 22:55:00|24641.7|24601.7|24645.2|24605.2|24646.5|24606.5|24641.7|24601.7|0
1617922800000|2021-04-08 23:00:00|24645.1|24605.1|24642.8|24602.8|24646.5|24606.5|24642.8|24602.8|0
1617923100000|2021-04-08 23:05:00|24643|24603|24642.8|24602.8|24644|24604|24642.1|24602.1|0
1617923400000|2021-04-08 23:10:00|24642.5|24602.5|24638.5|24598.5|24642.8|24602.8|24638.5|24598.5|0
1617923700000|2021-04-08 23:15:00|24638.8|24598.8|24644|24604|24645.2|24605.2|24638.8|24598.8|0
1617924000000|2021-04-08 23:20:00|24644.1|24604.1|24641.5|24601.5|24645.2|24605.2|24641.5|24601.5|0
1617924300000|2021-04-08 23:25:00|24641.7|24601.7|24650.7|24610.7|24653.2|24613.2|24641.7|24601.7|0
1617924600000|2021-04-08 23:30:00|24650.5|24610.5|24646.5|24606.5|24650.5|24610.5|24645.2|24605.2|0
1617924900000|2021-04-08 23:35:00|24646.7|24606.7|24650.7|24610.7|24652|24612|24646.5|24606.5|0
1617925200000|2021-04-08 23:40:00|24650.8|24610.8|24650.7|24610.7|24654.4|24614.4|24649.5|24609.5|0
1617925500000|2021-04-08 23:45:00|24650.8|24610.8|24652.1|24612.1|24654.5|24614.5|24650.7|24610.7|0
1617925800000|2021-04-08 23:50:00|24651.8|24611.8|24652.1|24612.1|24653.3|24613.3|24650.8|24610.8|0
1617926100000|2021-04-08 23:55:00|24652.3|24612.3|24658.8|24618.8|24658.8|24618.8|24652.3|24612.3|0
1617926400000|2021-04-09 00:00:00|24658.6|24618.6|24658.8|24618.8|24658.8|24618.8|24650.8|24610.8|0
1617926700000|2021-04-09 00:05:00|24659|24619|24658.8|24618.8|24660|24620|24657.5|24617.5|0
1617927000000|2021-04-09 00:10:00|24659|24619|24658.8|24618.8|24660|24620|24656.3|24616.3|0
1617927300000|2021-04-09 00:15:00|24657.3|24617.3|24662.4|24622.4|24668.3|24628.3|24656.2|24616.2|0
1617927600000|2021-04-09 00:20:00|24662.3|24622.3|24650.8|24610.8|24662.3|24622.3|24650.6|24610.6|0
1617927900000|2021-04-09 00:25:00|24650.9|24610.9|24645.3|24605.3|24656.7|24616.7|24645.2|24605.2|0
1617928200000|2021-04-09 00:30:00|24645.5|24605.5|24663.3|24623.3|24663.5|24623.5|24642.9|24602.9|0
1617928500000|2021-04-09 00:35:00|24663.2|24623.2|24670.5|24630.5|24670.7|24630.7|24657.4|24617.4|0
1617928800000|2021-04-09 00:40:00|24670.7|24630.7|24664.8|24624.8|24670.8|24630.8|24664.8|24624.8|0
1617929100000|2021-04-09 00:45:00|24664.6|24624.6|24658.5|24618.5|24670.2|24630.2|24652.9|24612.9|0
1617929400000|2021-04-09 00:50:00|24658.4|24618.4|24658.7|24618.7|24658.7|24618.7|24652.9|24612.9|0
1617929700000|2021-04-09 00:55:00|24658.8|24618.8|24664.9|24624.9|24664.9|24624.9|24658.7|24618.7|0
1617930000000|2021-04-09 01:00:00|24664.8|24624.8|24653.5|24613.5|24670.8|24630.8|24653.4|24613.4|0
1617930300000|2021-04-09 01:05:00|24653.7|24613.7|24650.1|24610.1|24659.1|24619.1|24647.2|24607.2|0
1617930600000|2021-04-09 01:10:00|24649|24609|24650.2|24610.2|24652.9|24612.9|24647.2|24607.2|0
1617930900000|2021-04-09 01:15:00|24649.2|24609.2|24641.4|24601.4|24652.9|24612.9|24641.1|24601.1|0
1617931200000|2021-04-09 01:20:00|24641.3|24601.3|24641.1|24601.1|24641.3|24601.3|24640.9|24600.9|0
1617931500000|2021-04-09 01:25:00|24641|24601|24646.9|24606.9|24646.9|24606.9|24635.4|24595.4|0
1617931800000|2021-04-09 01:30:00|24645.9|24605.9|24640.8|24600.8|24646.9|24606.9|24635.4|24595.4|0
1617932100000|2021-04-09 01:35:00|24640.7|24600.7|24628.9|24588.9|24640.8|24600.8|24628.9|24588.9|0
1617932400000|2021-04-09 01:40:00|24628.7|24588.7|24623.3|24583.3|24634.5|24594.5|24623.2|24583.2|0
1617932700000|2021-04-09 01:45:00|24623.1|24583.1|24623.3|24583.3|24623.3|24583.3|24617.4|24577.4|0
1617933000000|2021-04-09 01:50:00|24623.1|24583.1|24623.3|24583.3|24623.4|24583.4|24617.4|24577.4|0
1617933300000|2021-04-09 01:55:00|24623.2|24583.2|24617.2|24577.2|24623.4|24583.4|24617.2|24577.2|0
1617933600000|2021-04-09 02:00:00|24617.1|24577.1|24617.1|24577.1|24617.1|24577.1|24610.9|24570.9|0
1617933900000|2021-04-09 02:05:00|24616.9|24576.9|24613.2|24573.2|24617.2|24577.2|24611.3|24571.3|0
1617934200000|2021-04-09 02:10:00|24611.5|24571.5|24605.1|24565.1|24611.5|24571.5|24599.2|24559.2|0
1617934500000|2021-04-09 02:15:00|24605|24565|24599.5|24559.5|24605.1|24565.1|24599|24559|0
1617934800000|2021-04-09 02:20:00|24599.3|24559.3|24605.4|24565.4|24611|24571|24599.3|24559.3|0
1617935100000|2021-04-09 02:25:00|24605.3|24565.3|24605.1|24565.1|24610.9|24570.9|24605.1|24565.1|0
1617935400000|2021-04-09 02:30:00|24605.3|24565.3|24608.3|24568.3|24611.2|24571.2|24599.3|24559.3|0
1617935700000|2021-04-09 02:35:00|24609.3|24569.3|24605.5|24565.5|24611.5|24571.5|24605.5|24565.5|0
1617936000000|2021-04-09 02:40:00|24605.4|24565.4|24605.7|24565.7|24605.7|24565.7|24605.4|24565.4|0
1617936300000|2021-04-09 02:45:00|24605.5|24565.5|24605.8|24565.8|24611.2|24571.2|24605.4|24565.4|0
1617936600000|2021-04-09 02:50:00|24605.7|24565.7|24599.8|24559.8|24605.8|24565.8|24599.6|24559.6|0
1617936900000|2021-04-09 02:55:00|24599.6|24559.6|24599.6|24559.6|24602.5|24562.5|24599.5|24559.5|0
1617937200000|2021-04-09 03:00:00|24599.5|24559.5|24593.9|24553.9|24599.6|24559.6|24593.6|24553.6|0
1617937500000|2021-04-09 03:05:00|24593.7|24553.7|24599.9|24559.9|24599.9|24559.9|24593.7|24553.7|0
1617937800000|2021-04-09 03:10:00|24600|24560|24599.9|24559.9|24605.5|24565.5|24599.8|24559.8|0
1617938100000|2021-04-09 03:15:00|24599.8|24559.8|24606|24566|24606|24566|24599.8|24559.8|0
1617938400000|2021-04-09 03:20:00|24605.9|24565.9|24605.8|24565.8|24606|24566|24605.7|24565.7|0
1617938700000|2021-04-09 03:25:00|24605.9|24565.9|24611.9|24571.9|24611.9|24571.9|24605.9|24565.9|0
1617939000000|2021-04-09 03:30:00|24611.8|24571.8|24606|24566|24611.8|24571.8|24605.8|24565.8|0
1617939300000|2021-04-09 03:35:00|24606.1|24566.1|24611.5|24571.5|24611.6|24571.6|24605.8|24565.8|0
1617939600000|2021-04-09 03:40:00|24611.6|24571.6|24611.9|24571.9|24617.7|24577.7|24611.6|24571.6|0
1617939900000|2021-04-09 03:45:00|24611.8|24571.8|24611.6|24571.6|24611.8|24571.8|24611.6|24571.6|0
1617940200000|2021-04-09 03:50:00|24611.8|24571.8|24606.1|24566.1|24611.9|24571.9|24606|24566|0
1617940500000|2021-04-09 03:55:00|24606.3|24566.3|24611.9|24571.9|24612|24572|24606.3|24566.3|0
1617940800000|2021-04-09 04:00:00|24612|24572|24606|24566|24612|24572|24606|24566|0
1617941100000|2021-04-09 04:05:00|24605.8|24565.8|24606|24566|24606.1|24566.1|24605.8|24565.8|0
1617941400000|2021-04-09 04:10:00|24606.1|24566.1|24606|24566|24606.1|24566.1|24605.8|24565.8|0
1617941700000|2021-04-09 04:15:00|24606.1|24566.1|24606.2|24566.2|24611.9|24571.9|24606|24566|0
1617942000000|2021-04-09 04:20:00|24606.1|24566.1|24606.2|24566.2|24606.4|24566.4|24606.1|24566.1|0
1617942300000|2021-04-09 04:25:00|24606.4|24566.4|24606.4|24566.4|24606.4|24566.4|24606.1|24566.1|0
1617942600000|2021-04-09 04:30:00|24606.2|24566.2|24617.6|24577.6|24617.8|24577.8|24606.2|24566.2|0
1617942900000|2021-04-09 04:35:00|24617.5|24577.5|24623.5|24583.5|24623.5|24583.5|24617.5|24577.5|0
1617943200000|2021-04-09 04:40:00|24623.4|24583.4|24628.8|24588.8|24629|24589|24623.4|24583.4|0
1617943500000|2021-04-09 04:45:00|24628.7|24588.7|24629|24589|24629|24589|24628.7|24588.7|0
1617943800000|2021-04-09 04:50:00|24628.8|24588.8|24629|24589|24629.1|24589.1|24628.8|24588.8|0
1617944100000|2021-04-09 04:55:00|24628.8|24588.8|24622.9|24582.9|24628.8|24588.8|24622.6|24582.6|0
1617944400000|2021-04-09 05:00:00|24623.1|24583.1|24617.2|24577.2|24629|24589|24617.2|24577.2|0
1617944700000|2021-04-09 05:05:00|24618.2|24578.2|24610.8|24570.8|24622.6|24582.6|24610.8|24570.8|0
1617945000000|2021-04-09 05:10:00|24610.7|24570.7|24609.9|24569.9|24610.8|24570.8|24609.9|24569.9|0
1617945300000|2021-04-09 05:15:00|24610.1|24570.1|24604.6|24564.6|24610.2|24570.2|24604|24564|0
1617945600000|2021-04-09 05:20:00|24604.8|24564.8|24610.1|24570.1|24610.5|24570.5|24604.6|24564.6|0
1617945900000|2021-04-09 05:25:00|24610.2|24570.2|24609.9|24569.9|24610.2|24570.2|24604|24564|0
1617946200000|2021-04-09 05:30:00|24609.8|24569.8|24609.5|24569.5|24610.1|24570.1|24603.9|24563.9|0
1617946500000|2021-04-09 05:35:00|24609.3|24569.3|24603|24563|24609.3|24569.3|24602.9|24562.9|0
1617946800000|2021-04-09 05:40:00|24602.9|24562.9|24597|24557|24603.2|24563.2|24597|24557|0
1617947100000|2021-04-09 05:45:00|24596.9|24556.9|24591|24551|24596.9|24556.9|24590.7|24550.7|0
1617947400000|2021-04-09 05:50:00|24591.1|24551.1|24603.8|24563.8|24603.9|24563.9|24591|24551|0
1617947700000|2021-04-09 05:55:00|24603.6|24563.6|24603.4|24563.4|24603.6|24563.6|24597.7|24557.7|0
1617948000000|2021-04-09 06:00:00|24601.3|24561.3|24584.1|24569.1|24603.4|24571.6|24584.1|24553.4|11
1617948300000|2021-04-09 06:05:00|24586.6|24571.6|24599.1|24584.1|24599.1|24584.1|24584.1|24569.1|16
1617948600000|2021-04-09 06:10:00|24594.1|24579.1|24604.1|24589.1|24604.1|24589.1|24594.1|24579.1|28
1617948900000|2021-04-09 06:15:00|24609.1|24594.1|24606.6|24591.6|24609.1|24594.1|24604.1|24589.1|21
1617949200000|2021-04-09 06:20:00|24609.1|24594.1|24611.6|24596.6|24611.6|24596.6|24606.6|24591.6|0
1617949500000|2021-04-09 06:25:00|24614.1|24599.1|24604.1|24589.1|24614.1|24599.1|24604.1|24589.1|9
1617949800000|2021-04-09 06:30:00|24601.6|24586.6|24601.6|24586.6|24604.1|24589.1|24596.6|24581.6|6
1617950100000|2021-04-09 06:35:00|24604.1|24589.1|24599.1|24584.1|24604.1|24589.1|24596.6|24581.6|7
1617950400000|2021-04-09 06:40:00|24596.6|24581.6|24596.6|24581.6|24599.1|24584.1|24594.1|24579.1|9
1617950700000|2021-04-09 06:45:00|24599.1|24584.1|24599.1|24584.1|24601.6|24586.6|24594.1|24579.1|3
1617951000000|2021-04-09 06:50:00|24596.6|24581.6|24604.1|24589.1|24604.1|24589.1|24596.6|24581.6|3
1617951300000|2021-04-09 06:55:00|24606.6|24591.6|24619.1|24604.1|24621.6|24606.6|24606.6|24591.6|45
1617951600000|2021-04-09 07:00:00|24616.6|24601.6|24619.1|24604.1|24634.1|24619.1|24604.1|24589.1|404
1617951900000|2021-04-09 07:05:00|24614.1|24599.1|24639.1|24624.1|24659.1|24644.1|24614.1|24599.1|354
1617952200000|2021-04-09 07:10:00|24634.1|24619.1|24669.1|24654.1|24674.1|24659.1|24634.1|24619.1|382
1617952500000|2021-04-09 07:15:00|24674.1|24659.1|24659.1|24644.1|24684.1|24669.1|24659.1|24644.1|464
1617952800000|2021-04-09 07:20:00|24654.1|24639.1|24644.1|24629.1|24659.1|24644.1|24639.1|24624.1|266
1617953100000|2021-04-09 07:25:00|24639.1|24624.1|24634.1|24619.1|24664.1|24649.1|24629.1|24614.1|135
1617953400000|2021-04-09 07:30:00|24639.1|24624.1|24609.1|24594.1|24639.1|24624.1|24599.1|24584.1|203
1617953700000|2021-04-09 07:35:00|24611.6|24596.6|24634.1|24619.1|24634.1|24619.1|24601.6|24586.6|141
1617954000000|2021-04-09 07:40:00|24636.3|24621.3|24633.8|24618.8|24641.3|24626.3|24631.3|24616.3|92
1617954300000|2021-04-09 07:45:00|24636.3|24621.3|24601.3|24586.3|24636.3|24621.3|24601.3|24586.3|126
1617954600000|2021-04-09 07:50:00|24603.8|24588.8|24626.3|24611.3|24626.3|24611.3|24596.3|24581.3|141
1617954900000|2021-04-09 07:55:00|24621.3|24606.3|24631.3|24616.3|24641.3|24626.3|24611.3|24596.3|80
1617955200000|2021-04-09 08:00:00|24626.3|24611.3|24626.3|24611.3|24636.3|24621.3|24621.3|24606.3|69
1617955500000|2021-04-09 08:05:00|24621.3|24606.3|24601.3|24586.3|24626.3|24611.3|24601.3|24586.3|70
1617955800000|2021-04-09 08:10:00|24596.3|24581.3|24586.3|24571.3|24596.3|24581.3|24571.3|24556.3|204
1617956100000|2021-04-09 08:15:00|24588.8|24573.8|24581.3|24566.3|24596.3|24581.3|24566.3|24551.3|143
1617956400000|2021-04-09 08:20:00|24578.8|24563.8|24586.3|24571.3|24601.3|24586.3|24578.8|24563.8|64
1617956700000|2021-04-09 08:25:00|24588.8|24573.8|24581.3|24566.3|24596.3|24581.3|24581.3|24566.3|59
1617957000000|2021-04-09 08:30:00|24583.8|24568.8|24561.3|24546.3|24586.3|24571.3|24561.3|24546.3|74
1617957300000|2021-04-09 08:35:00|24566.3|24551.3|24566.3|24551.3|24586.3|24571.3|24561.3|24546.3|95
1617957600000|2021-04-09 08:40:00|24571.3|24556.3|24561.3|24546.3|24571.3|24556.3|24561.3|24546.3|49
1617957900000|2021-04-09 08:45:00|24563.8|24548.8|24571.3|24556.3|24571.3|24556.3|24556.3|24541.3|71
1617958200000|2021-04-09 08:50:00|24576.3|24561.3|24561.3|24546.3|24576.3|24561.3|24561.3|24546.3|63
1617958500000|2021-04-09 08:55:00|24556.3|24541.3|24561.3|24546.3|24586.3|24571.3|24556.3|24541.3|147
1617958800000|2021-04-09 09:00:00|24556.3|24541.3|24546.3|24531.3|24561.3|24546.3|24541.3|24526.3|159
1617959100000|2021-04-09 09:05:00|24541.3|24526.3|24526.3|24511.3|24546.3|24531.3|24526.3|24511.3|124
1617959400000|2021-04-09 09:10:00|24521.3|24506.3|24496.3|24481.3|24526.3|24511.3|24486.3|24471.3|288
1617959700000|2021-04-09 09:15:00|24491.3|24476.3|24466.3|24451.3|24491.3|24476.3|24456.3|24441.3|270
1617960000000|2021-04-09 09:20:00|24463.8|24448.8|24486.3|24471.3|24511.3|24496.3|24456.3|24441.3|408
1617960300000|2021-04-09 09:25:00|24491.3|24476.3|24481.3|24466.3|24491.3|24476.3|24476.3|24461.3|176
1617960600000|2021-04-09 09:30:00|24478.8|24463.8|24486.3|24471.3|24491.3|24476.3|24476.3|24461.3|98
1617960900000|2021-04-09 09:35:00|24483.8|24468.8|24486.3|24471.3|24496.3|24481.3|24473.8|24458.8|134
1617961200000|2021-04-09 09:40:00|24481.3|24466.3|24486.3|24471.3|24496.3|24481.3|24481.3|24466.3|89
1617961500000|2021-04-09 09:45:00|24491.3|24476.3|24496.3|24481.3|24506.3|24491.3|24491.3|24476.3|100
1617961800000|2021-04-09 09:50:00|24501.3|24486.3|24506.3|24491.3|24506.3|24491.3|24491.3|24476.3|182
1617962100000|2021-04-09 09:55:00|24511.3|24496.3|24511.3|24496.3|24516.3|24501.3|24506.3|24491.3|83
1617962400000|2021-04-09 10:00:00|24508.8|24493.8|24506.3|24491.3|24511.3|24496.3|24496.3|24481.3|91
1617962700000|2021-04-09 10:05:00|24501.3|24486.3|24506.3|24491.3|24511.3|24496.3|24501.3|24486.3|82
1617963000000|2021-04-09 10:10:00|24511.3|24496.3|24501.3|24486.3|24511.3|24496.3|24496.3|24481.3|73
1617963300000|2021-04-09 10:15:00|24506.3|24491.3|24501.3|24486.3|24506.3|24491.3|24493.8|24478.8|41
1617963600000|2021-04-09 10:20:00|24496.3|24481.3|24501.3|24486.3|24506.3|24491.3|24496.3|24481.3|63
1617963900000|2021-04-09 10:25:00|24506.3|24491.3|24481.3|24466.3|24506.3|24491.3|24476.3|24461.3|69
1617964200000|2021-04-09 10:30:00|24478.8|24463.8|24476.3|24461.3|24481.3|24466.3|24471.3|24456.3|104
1617964500000|2021-04-09 10:35:00|24471.3|24456.3|24496.3|24481.3|24496.3|24481.3|24471.3|24456.3|141
1617964800000|2021-04-09 10:40:00|24491.3|24476.3|24486.3|24471.3|24496.3|24481.3|24486.3|24471.3|72
1617965100000|2021-04-09 10:45:00|24491.3|24476.3|24486.3|24471.3|24491.3|24476.3|24476.3|24461.3|182
1617965400000|2021-04-09 10:50:00|24481.3|24466.3|24491.3|24476.3|24496.3|24481.3|24481.3|24466.3|29
1617965700000|2021-04-09 10:55:00|24496.3|24481.3|24496.3|24481.3|24503.8|24488.8|24491.3|24476.3|79
1617966000000|2021-04-09 11:00:00|24486.3|24471.3|24516.3|24501.3|24516.3|24501.3|24486.3|24471.3|123
1617966300000|2021-04-09 11:05:00|24513.8|24498.8|24521.3|24506.3|24526.3|24511.3|24513.8|24498.8|122
1617966600000|2021-04-09 11:10:00|24526.3|24511.3|24521.3|24506.3|24526.3|24511.3|24521.3|24506.3|39
1617966900000|2021-04-09 11:15:00|24526.3|24511.3|24526.3|24511.3|24531.3|24516.3|24526.3|24511.3|73
1617967200000|2021-04-09 11:20:00|24528.8|24513.8|24531.3|24516.3|24546.3|24531.3|24528.8|24513.8|141
1617967500000|2021-04-09 11:25:00|24533.8|24518.8|24556.3|24541.3|24556.3|24541.3|24531.3|24516.3|86
1617967800000|2021-04-09 11:30:00|24551.3|24536.3|24551.3|24536.3|24566.3|24551.3|24551.3|24536.3|60
1617968100000|2021-04-09 11:35:00|24546.3|24531.3|24553.8|24538.8|24556.3|24541.3|24546.3|24531.3|555
1617968400000|2021-04-09 11:40:00|24554.1|24539.1|24551.6|24536.6|24556.6|24541.6|24546.6|24531.6|26
1617968700000|2021-04-09 11:45:00|24546.6|24531.6|24546.6|24531.6|24551.6|24536.6|24541.6|24526.6|63
1617969000000|2021-04-09 11:50:00|24541.6|24526.6|24541.6|24526.6|24546.6|24531.6|24536.6|24521.6|332
1617969300000|2021-04-09 11:55:00|24546.6|24531.6|24551.6|24536.6|24551.6|24536.6|24541.6|24526.6|39
1617969600000|2021-04-09 12:00:00|24556.6|24541.6|24551.6|24536.6|24556.6|24541.6|24541.6|24526.6|114
1617969900000|2021-04-09 12:05:00|24546.6|24531.6|24531.6|24516.6|24546.6|24531.6|24531.6|24516.6|31
1617970200000|2021-04-09 12:10:00|24534.1|24519.1|24516.6|24501.6|24534.1|24519.1|24516.6|24501.6|62
1617970500000|2021-04-09 12:15:00|24519.1|24504.1|24531.6|24516.6|24531.6|24516.6|24516.6|24501.6|64
1617970800000|2021-04-09 12:20:00|24534.1|24519.1|24541.6|24526.6|24541.6|24526.6|24531.6|24516.6|45
1617971100000|2021-04-09 12:25:00|24539.1|24524.1|24546.6|24531.6|24546.6|24531.6|24536.6|24521.6|23
1617971400000|2021-04-09 12:30:00|24551.6|24536.6|24556.6|24541.6|24566.6|24551.6|24546.6|24531.6|54
1617971700000|2021-04-09 12:35:00|24561.6|24546.6|24561.6|24546.6|24561.6|24546.6|24556.6|24541.6|31
1617972000000|2021-04-09 12:40:00|24556.6|24541.6|24556.6|24541.6|24561.6|24546.6|24556.6|24541.6|62
1617972300000|2021-04-09 12:45:00|24559.1|24544.1|24536.6|24521.6|24561.6|24546.6|24536.6|24521.6|142
1617972600000|2021-04-09 12:50:00|24541.6|24526.6|24546.6|24531.6|24549.1|24534.1|24536.6|24521.6|72
1617972900000|2021-04-09 12:55:00|24541.6|24526.6|24551.6|24536.6|24556.6|24541.6|24541.6|24526.6|57
1617973200000|2021-04-09 13:00:00|24546.6|24531.6|24546.6|24531.6|24551.6|24536.6|24541.6|24526.6|121
1617973500000|2021-04-09 13:05:00|24541.6|24526.6|24541.6|24526.6|24544.1|24529.1|24531.6|24516.6|123
1617973800000|2021-04-09 13:10:00|24536.6|24521.6|24546.6|24531.6|24546.6|24531.6|24531.6|24516.6|84
1617974100000|2021-04-09 13:15:00|24544.1|24529.1|24541.6|24526.6|24546.6|24531.6|24541.6|24526.6|42
1617974400000|2021-04-09 13:20:00|24536.6|24521.6|24531.6|24516.6|24536.6|24521.6|24531.6|24516.6|50
1617974700000|2021-04-09 13:25:00|24526.6|24511.6|24501.6|24486.6|24531.6|24516.6|24496.6|24481.6|148
1617975000000|2021-04-09 13:30:00|24506.6|24491.6|24501.6|24486.6|24511.6|24496.6|24489.1|24474.1|176
1617975300000|2021-04-09 13:35:00|24499.1|24484.1|24491.6|24476.6|24501.6|24486.6|24486.6|24471.6|128
1617975600000|2021-04-09 13:40:00|24489.1|24474.1|24441.6|24426.6|24491.6|24476.6|24441.6|24426.6|246
1617975900000|2021-04-09 13:45:00|24446.6|24431.6|24456.6|24441.6|24466.6|24451.6|24441.6|24426.6|150
1617976200000|2021-04-09 13:50:00|24461.6|24446.6|24461.6|24446.6|24471.6|24456.6|24456.6|24441.6|95
1617976500000|2021-04-09 13:55:00|24466.6|24451.6|24456.6|24441.6|24466.6|24451.6|24451.6|24436.6|154
1617976800000|2021-04-09 14:00:00|24454.1|24439.1|24456.6|24441.6|24461.6|24446.6|24451.6|24436.6|126
1617977100000|2021-04-09 14:05:00|24461.6|24446.6|24466.6|24451.6|24466.6|24451.6|24451.6|24436.6|107
1617977400000|2021-04-09 14:10:00|24465.9|24450.9|24465.9|24450.9|24480.9|24465.9|24465.9|24450.9|130
1617977700000|2021-04-09 14:15:00|24463.4|24448.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|83
1617978000000|2021-04-09 14:20:00|24458.4|24443.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|53
1617978300000|2021-04-09 14:25:00|24458.4|24443.4|24460.9|24445.9|24460.9|24445.9|24455.9|24440.9|92
1617978600000|2021-04-09 14:30:00|24455.9|24440.9|24475.9|24460.9|24480.9|24465.9|24450.9|24435.9|192
1617978900000|2021-04-09 14:35:00|24480.9|24465.9|24480.9|24465.9|24485.9|24470.9|24475.9|24460.9|90
1617979200000|2021-04-09 14:40:00|24475.9|24460.9|24475.9|24460.9|24480.9|24465.9|24465.9|24450.9|74
1617979500000|2021-04-09 14:45:00|24470.9|24455.9|24470.9|24455.9|24475.9|24460.9|24470.9|24455.9|47
1617979800000|2021-04-09 14:50:00|24475.9|24460.9|24465.9|24450.9|24485.9|24470.9|24465.9|24450.9|190
1617980100000|2021-04-09 14:55:00|24468.4|24453.4|24455.9|24440.9|24470.9|24455.9|24455.9|24440.9|171
1617980400000|2021-04-09 15:00:00|24458.4|24443.4|24465.9|24450.9|24470.9|24455.9|24458.4|24443.4|62
1617980700000|2021-04-09 15:05:00|24463.4|24448.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|82
1617981000000|2021-04-09 15:10:00|24450.9|24435.9|24455.9|24440.9|24465.9|24450.9|24450.9|24435.9|114
1617981300000|2021-04-09 15:15:00|24450.9|24435.9|24465.9|24450.9|24470.9|24455.9|24450.9|24435.9|176
1617981600000|2021-04-09 15:20:00|24468.4|24453.4|24465.9|24450.9|24480.9|24465.9|24460.9|24445.9|345
1617981900000|2021-04-09 15:25:00|24468.4|24453.4|24465.9|24450.9|24470.9|24455.9|24455.9|24440.9|429
1617982200000|2021-04-09 15:30:00|24468.4|24453.4|24455.9|24440.9|24475.9|24460.9|24448.4|24433.4|482
1617982500000|2021-04-09 15:35:00|24450.9|24435.9|24450.9|24435.9|24455.9|24440.9|24440.9|24425.9|243
1617982800000|2021-04-09 15:40:00|24445.9|24430.9|24445.9|24430.9|24450.9|24435.9|24440.9|24425.9|1764
1617983100000|2021-04-09 15:45:00|24443.4|24428.4|24430.9|24415.9|24445.9|24430.9|24430.9|24415.9|61
1617983400000|2021-04-09 15:50:00|24433.4|24413.4|24448.4|24423.4|24448.4|24428.4|24433.4|24413.4|76
1617983700000|2021-04-09 15:55:00|24443.4|24428.4|24448.4|24428.4|24448.4|24428.4|24443.4|24423.4|31
1617984000000|2021-04-09 16:00:00|24443.4|24423.4|24443.4|24423.4|24443.4|24428.4|24443.4|24423.4|13
1617984300000|2021-04-09 16:05:00|24438.4|24418.4|24438.4|24418.4|24443.4|24423.4|24433.4|24413.4|67
1617984600000|2021-04-09 16:10:00|24443.4|24423.4|24438.4|24418.4|24443.4|24423.4|24438.4|24418.4|5
1617984900000|2021-04-09 16:15:00|24443.4|24423.4|24453.4|24428.4|24453.4|24433.4|24443.4|24423.4|26
1617985200000|2021-04-09 16:20:00|24448.4|24433.4|24453.4|24433.4|24458.4|24438.4|24448.4|24428.4|26
1617985500000|2021-04-09 16:25:00|24458.4|24438.4|24453.4|24433.4|24458.4|24438.4|24453.4|24433.4|7
1617985800000|2021-04-09 16:30:00|24448.4|24428.4|24453.4|24433.4|24453.4|24433.4|24448.4|24428.4|25
1617986100000|2021-04-09 16:35:00|24458.4|24438.4|24458.4|24438.4|24463.4|24443.4|24453.4|24438.4|17
1617986400000|2021-04-09 16:40:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|26
1617986700000|2021-04-09 16:45:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|10
1617987000000|2021-04-09 16:50:00|24453.4|24433.4|24448.4|24428.4|24458.4|24438.4|24448.4|24428.4|30
1617987300000|2021-04-09 16:55:00|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|24448.4|24428.4|23
1617987600000|2021-04-09 17:00:00|24458.4|24428.4|24448.4|24428.4|24458.4|24428.4|24448.4|24428.4|12
1617987900000|2021-04-09 17:05:00|24443.4|24423.4|24448.4|24428.4|24453.4|24433.4|24443.4|24423.4|16
1617988200000|2021-04-09 17:10:00|24453.4|24433.4|24443.4|24423.4|24458.4|24438.4|24443.4|24423.4|5
1617988500000|2021-04-09 17:15:00|24448.4|24428.4|24453.4|24433.4|24453.4|24433.4|24443.4|24423.4|19
1617988800000|2021-04-09 17:20:00|24448.4|24428.4|24443.4|24423.4|24448.4|24428.4|24443.4|24423.4|3
1617989100000|2021-04-09 17:25:00|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|24443.4|24428.4|1
1617989400000|2021-04-09 17:30:00|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|2
1617989700000|2021-04-09 17:35:00|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|6
1617990000000|2021-04-09 17:40:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|12
1617990300000|2021-04-09 17:45:00|24463.4|24443.4|24458.4|24438.4|24463.4|24443.4|24458.4|24438.4|15
1617990600000|2021-04-09 17:50:00|24463.4|24443.4|24458.4|24433.4|24463.4|24443.4|24453.4|24433.4|14
1617990900000|2021-04-09 17:55:00||24438.4||24438.4||24438.4||24438.4|0
1617991200000|2021-04-09 18:00:00||24433.4||24433.4||24433.4||24433.4|2
1617991500000|2021-04-09 18:05:00|24453.4||24453.4||24458.4||24453.4||3
1617991800000|2021-04-09 18:10:00|24458.4||24458.4||24458.4||24453.4||3
1617992100000|2021-04-09 18:15:00|24453.4|24438.4|24458.4|24438.4|24458.4|24438.4|24453.4|24438.4|0
1617992400000|2021-04-09 18:20:00|24453.4|24433.4|24453.4|24433.4|24458.4|24433.4|24453.4|24433.4|21
1617992700000|2021-04-09 18:25:00|24458.4|24438.4|24453.4|24438.4|24458.4|24438.4|24453.4|24433.4|24
1617993000000|2021-04-09 18:30:00|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|3
1617993300000|2021-04-09 18:35:00|24450.9|24435.9|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|2
1617993600000|2021-04-09 18:40:00|24458.4|24443.4|24458.4|24443.4|24458.4|24443.4|24455.9|24440.9|6
1617993900000|2021-04-09 18:45:00|24455.9|24440.9|24455.9|24440.9|24458.4|24443.4|24455.9|24440.9|0
1617994200000|2021-04-09 18:50:00|24458.4|24443.4|24458.4|24443.4|24458.4|24443.4|24455.9|24440.9|1
1617994500000|2021-04-09 18:55:00|24455.9|24440.9|24455.9|24440.9|24458.4|24443.4|24455.9|24440.9|3
1617994800000|2021-04-09 19:00:00|24453.4|24438.4|24455.9|24440.9|24455.9|24440.9|24453.4|24438.4|9
1617995100000|2021-04-09 19:05:00|24453.4|24438.4|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|8
1617995400000|2021-04-09 19:10:00|24453.4|24438.4|24450.9|24435.9|24453.4|24438.4|24450.9|24435.9|4
1617995700000|2021-04-09 19:15:00|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|7
1617996000000|2021-04-09 19:20:00|24458.4|24443.4|24465.9|24450.9|24465.9|24450.9|24458.4|24443.4|10
1617996300000|2021-04-09 19:25:00|24468.4|24453.4|24475.9|24460.9|24478.4|24463.4|24468.4|24453.4|26
1617996600000|2021-04-09 19:30:00|24478.4|24463.4|24470.9|24455.9|24478.4|24463.4|24470.9|24455.9|94
1617996900000|2021-04-09 19:35:00|24473.4|24458.4|24475.9|24460.9|24478.4|24463.4|24473.4|24458.4|28
1617997200000|2021-04-09 19:40:00|24473.4|24458.4|24480.9|24465.9|24480.9|24465.9|24473.4|24458.4|6
1617997500000|2021-04-09 19:45:00|24483.4|24468.4|24490.9|24475.9|24490.9|24475.9|24480.9|24465.9|28
1617997800000|2021-04-09 19:50:00|24488.4|24473.4|24495.9|24480.9|24500.9|24485.9|24488.4|24473.4|23
1617998100000|2021-04-09 19:55:00|24493.4|24478.4|24500.9|24485.9|24503.4|24488.4|24488.4|24473.4|27
1617998400000|2021-04-09 20:00:00|24516.6|24476.6|24500.1|24460.1|24527.7|24487.7|24495.9|24455.9|0
1617998700000|2021-04-09 20:05:00|24499.9|24459.9|24484.3|24444.3|24500.1|24460.1|24484.3|24444.3|0
1617999000000|2021-04-09 20:10:00|24483.9|24443.9|24487.2|24447.2|24488.5|24448.5|24476.4|24436.4|0
1617999300000|2021-04-09 20:15:00|24487.4|24447.4|24489.9|24449.9|24492|24452|24487.4|24447.4|0
1617999600000|2021-04-09 20:20:00|24489.4|24449.4|24489.9|24449.9|24490.4|24450.4|24489.4|24449.4|0
1617999900000|2021-04-09 20:25:00|24490.4|24450.4|24489.4|24449.4|24490.9|24450.9|24489.4|24449.4|0
1618000200000|2021-04-09 20:30:00|24489.2|24449.2|24489.1|24449.1|24490.4|24450.4|24483.7|24443.7|0
1618000500000|2021-04-09 20:35:00|24489.4|24449.4|24487.9|24447.9|24490.9|24450.9|24485.4|24445.4|0
1618000800000|2021-04-09 20:40:00|24487.7|24447.7|24486.7|24446.7|24487.9|24447.9|24485.4|24445.4|0
1618001100000|2021-04-09 20:45:00|24486.5|24446.5|24500|24460|24500|24460|24485.4|24445.4|0
1618001400000|2021-04-09 20:50:00|24499.8|24459.8|24498.3|24458.3|24500|24460|24493.4|24453.4|0
1618001700000|2021-04-09 20:55:00|24497.8|24457.8|24493.1|24453.1|24500|24460|24492.1|24452.1|0
1618178400000|2021-04-11 22:00:00|24538.8|24498.8|24532.8|24492.8|24542.5|24502.5|24531.6|24491.6|0
1618178700000|2021-04-11 22:05:00|24532.9|24492.9|24544.4|24504.4|24545.6|24505.6|24532.9|24492.9|0
1618179000000|2021-04-11 22:10:00|24544|24504|24556|24516|24556|24516|24540.2|24500.2|0
1618179300000|2021-04-11 22:15:00|24556.2|24516.2|24555.4|24515.4|24559.8|24519.8|24553.6|24513.6|0
1618179600000|2021-04-11 22:20:00|24555.3|24515.3|24555.4|24515.4|24556.6|24516.6|24554.8|24514.8|0
1618179900000|2021-04-11 22:25:00|24555.6|24515.6|24556.6|24516.6|24557.8|24517.8|24555.4|24515.4|0
1618180200000|2021-04-11 22:30:00|24556.4|24516.4|24557.8|24517.8|24557.8|24517.8|24552.4|24512.4|0
1618180500000|2021-04-11 22:35:00|24557.7|24517.7|24572|24532|24573.8|24533.8|24556.6|24516.6|0
1618180800000|2021-04-11 22:40:00|24572.1|24532.1|24565.3|24525.3|24573.2|24533.2|24565.3|24525.3|0
1618181100000|2021-04-11 22:45:00|24565.5|24525.5|24564.1|24524.1|24569|24529|24564.1|24524.1|0
1618181400000|2021-04-11 22:50:00|24564.3|24524.3|24566.5|24526.5|24567.8|24527.8|24564.1|24524.1|0
1618181700000|2021-04-11 22:55:00|24566.6|24526.6|24558.6|24518.6|24567.8|24527.8|24545.3|24505.3|0
1618182000000|2021-04-11 23:00:00|24558.4|24518.4|24550.7|24510.7|24558.4|24518.4|24545.3|24505.3|0
1618182300000|2021-04-11 23:05:00|24550.8|24510.8|24551.9|24511.9|24551.9|24511.9|24548.2|24508.2|0
1618182600000|2021-04-11 23:10:00|24552.2|24512.2|24551.9|24511.9|24553.2|24513.2|24549.5|24509.5|0
1618182900000|2021-04-11 23:15:00|24552.2|24512.2|24557.4|24517.4|24557.4|24517.4|24551.9|24511.9|0
1618183200000|2021-04-11 23:20:00|24557.6|24517.6|24561.1|24521.1|24562.3|24522.3|24557.4|24517.4|0
1618183500000|2021-04-11 23:25:00|24560.9|24520.9|24550.7|24510.7|24560.9|24520.9|24550.7|24510.7|0
1618183800000|2021-04-11 23:30:00|24550.9|24510.9|24547|24507|24553.2|24513.2|24547|24507|0
1618184100000|2021-04-11 23:35:00|24546.6|24506.6|24541.6|24501.6|24546.6|24506.6|24536.1|24496.1|0
1618184400000|2021-04-11 23:40:00|24541.8|24501.8|24541.6|24501.6|24545.3|24505.3|24540.9|24500.9|0
1618184700000|2021-04-11 23:45:00|24541.4|24501.4|24541.6|24501.6|24545.3|24505.3|24536.1|24496.1|0
1618185000000|2021-04-11 23:50:00|24541.3|24501.3|24541.6|24501.6|24542.8|24502.8|24537.9|24497.9|0
1618185300000|2021-04-11 23:55:00|24541.8|24501.8|24536.1|24496.1|24542.8|24502.8|24536.1|24496.1|0
1618185600000|2021-04-12 00:00:00|24536.3|24496.3|24527|24487|24540.3|24500.3|24523.3|24483.3|0
1618185900000|2021-04-12 00:05:00|24526.7|24486.7|24527|24487|24532.4|24492.4|24522|24482|0
1618186200000|2021-04-12 00:10:00|24527.2|24487.2|24516.6|24476.6|24529.9|24489.9|24512.9|24472.9|0
1618186500000|2021-04-12 00:15:00|24516.5|24476.5|24497|24457|24516.6|24476.6|24485.2|24445.2|0
1618186800000|2021-04-12 00:20:00|24496.9|24456.9|24491.6|24451.6|24497|24457|24491|24451|0
1618187100000|2021-04-12 00:25:00|24491.5|24451.5|24497.5|24457.5|24503.2|24463.2|24491.4|24451.4|0
1618187400000|2021-04-12 00:30:00|24497.4|24457.4|24525.6|24485.6|24525.6|24485.6|24497.4|24457.4|0
1618187700000|2021-04-12 00:35:00|24525.5|24485.5|24520.6|24480.6|24525.5|24485.5|24514.3|24474.3|0
1618188000000|2021-04-12 00:40:00|24520.5|24480.5|24527.1|24487.1|24532.7|24492.7|24520.5|24480.5|0
1618188300000|2021-04-12 00:45:00|24527|24487|24515.5|24475.5|24527.3|24487.3|24515.5|24475.5|0
1618188600000|2021-04-12 00:50:00|24515.7|24475.7|24520.9|24480.9|24521.4|24481.4|24515.7|24475.7|0
1618188900000|2021-04-12 00:55:00|24521|24481|24521.4|24481.4|24527.3|24487.3|24515.5|24475.5|0
1618189200000|2021-04-12 01:00:00|24521.5|24481.5|24515.1|24475.1|24521.8|24481.8|24515.1|24475.1|0
1618189500000|2021-04-12 01:05:00|24515.2|24475.2|24516|24476|24524.4|24484.4|24515.2|24475.2|0
1618189800000|2021-04-12 01:10:00|24515.9|24475.9|24516|24476|24521.7|24481.7|24515.7|24475.7|0
1618190100000|2021-04-12 01:15:00|24516.1|24476.1|24521.2|24481.2|24524.8|24484.8|24515.5|24475.5|0
1618190400000|2021-04-12 01:20:00|24521.1|24481.1|24515.7|24475.7|24527.4|24487.4|24515.5|24475.5|0
1618190700000|2021-04-12 01:25:00|24515.8|24475.8|24510.1|24470.1|24521.2|24481.2|24509.9|24469.9|0
1618191000000|2021-04-12 01:30:00|24510.2|24470.2|24487.1|24447.1|24510.2|24470.2|24486.7|24446.7|0
1618191300000|2021-04-12 01:35:00|24487|24447|24493|24453|24493.2|24453.2|24481.2|24441.2|0
1618191600000|2021-04-12 01:40:00|24492.9|24452.9|24499.1|24459.1|24499.1|24459.1|24486.9|24446.9|0
1618191900000|2021-04-12 01:45:00|24498.9|24458.9|24493.5|24453.5|24505.4|24465.4|24493.3|24453.3|0
1618192200000|2021-04-12 01:50:00|24493.4|24453.4|24481.9|24441.9|24493.5|24453.5|24476|24436|0
1618192500000|2021-04-12 01:55:00|24481.8|24441.8|24481.8|24441.8|24487.9|24447.9|24476|24436|0
1618192800000|2021-04-12 02:00:00|24482.8|24442.8|24475.8|24435.8|24485.7|24445.7|24469.7|24429.7|0
1618193100000|2021-04-12 02:05:00|24475.7|24435.7|24449.1|24409.1|24475.7|24435.7|24448.9|24408.9|0
1618193400000|2021-04-12 02:10:00|24448.9|24408.9|24455.1|24415.1|24455.1|24415.1|24448.9|24408.9|0
1618193700000|2021-04-12 02:15:00|24455|24415|24448.8|24408.8|24455.1|24415.1|24448.5|24408.5|0
1618194000000|2021-04-12 02:20:00|24448.7|24408.7|24454|24414|24454.3|24414.3|24448.3|24408.3|0
1618194300000|2021-04-12 02:25:00|24453.9|24413.9|24454.3|24414.3|24459.8|24419.8|24448.3|24408.3|0
1618194600000|2021-04-12 02:30:00|24454.2|24414.2|24453.9|24413.9|24460.2|24420.2|24453.9|24413.9|0
1618194900000|2021-04-12 02:35:00|24453.8|24413.8|24454.5|24414.5|24460.4|24420.4|24448|24408|0
1618195200000|2021-04-12 02:40:00|24454.4|24414.4|24448.3|24408.3|24454.4|24414.4|24448.2|24408.2|0
1618195500000|2021-04-12 02:45:00|24448.2|24408.2|24454.1|24414.1|24454.2|24414.2|24447.9|24407.9|0
1618195800000|2021-04-12 02:50:00|24452|24412|24447.8|24407.8|24452|24412|24447.7|24407.7|0
1618196100000|2021-04-12 02:55:00|24447.7|24407.7|24447.8|24407.8|24453.6|24413.6|24447.4|24407.4|0
1618196400000|2021-04-12 03:00:00|24448.9|24408.9|24453.4|24413.4|24453.4|24413.4|24447.3|24407.3|0
1618196700000|2021-04-12 03:05:00|24453.3|24413.3|24458.6|24418.6|24459.2|24419.2|24453.3|24413.3|0
1618197000000|2021-04-12 03:10:00|24458.7|24418.7|24458.3|24418.3|24464.4|24424.4|24458.3|24418.3|0
1618197300000|2021-04-12 03:15:00|24458.4|24418.4|24458.4|24418.4|24464.2|24424.2|24458.3|24418.3|0
1618197600000|2021-04-12 03:20:00|24458.3|24418.3|24460.3|24420.3|24464.3|24424.3|24458.3|24418.3|0
1618197900000|2021-04-12 03:25:00|24460.2|24420.2|24454.9|24414.9|24460.6|24420.6|24454.7|24414.7|0
1618198200000|2021-04-12 03:30:00|24455|24415|24454.7|24414.7|24455.2|24415.2|24449|24409|0
1618198500000|2021-04-12 03:35:00|24454.9|24414.9|24450.1|24410.1|24454.9|24414.9|24449|24409|0
1618198800000|2021-04-12 03:40:00|24450.2|24410.2|24450.2|24410.2|24450.5|24410.5|24444.3|24404.3|0
1618199100000|2021-04-12 03:45:00|24450.4|24410.4|24456.2|24416.2|24456.2|24416.2|24450.4|24410.4|0
1618199400000|2021-04-12 03:50:00|24456.1|24416.1|24450.7|24410.7|24456.2|24416.2|24450.4|24410.4|0
1618199700000|2021-04-12 03:55:00|24450.8|24410.8|24450.7|24410.7|24451|24411|24450.7|24410.7|0
1618200000000|2021-04-12 04:00:00|24450.8|24410.8|24450.5|24410.5|24451|24411|24445.1|24405.1|0
1618200300000|2021-04-12 04:05:00|24450.4|24410.4|24450.4|24410.4|24450.7|24410.7|24450.2|24410.2|0
1618200600000|2021-04-12 04:10:00|24450.5|24410.5|24450.5|24410.5|24450.7|24410.7|24450.4|24410.4|0
1618200900000|2021-04-12 04:15:00|24450.4|24410.4|24450.5|24410.5|24450.5|24410.5|24450.2|24410.2|0
1618201200000|2021-04-12 04:20:00|24452.6|24412.6|24450.4|24410.4|24456.2|24416.2|24450.4|24410.4|0
1618201500000|2021-04-12 04:25:00|24450.5|24410.5|24462.1|24422.1|24462.1|24422.1|24450.4|24410.4|0
1618201800000|2021-04-12 04:30:00|24462.3|24422.3|24461.5|24421.5|24462.3|24422.3|24456.1|24416.1|0
1618202100000|2021-04-12 04:35:00|24461.4|24421.4|24455.8|24415.8|24461.8|24421.8|24455.7|24415.7|0
1618202400000|2021-04-12 04:40:00|24455.7|24415.7|24455.7|24415.7|24455.9|24415.9|24455.4|24415.4|0
1618202700000|2021-04-12 04:45:00|24455.6|24415.6|24455.5|24415.5|24455.7|24415.7|24455.2|24415.2|0
1618203000000|2021-04-12 04:50:00|24455.7|24415.7|24455.5|24415.5|24461.2|24421.2|24455.4|24415.4|0
1618203300000|2021-04-12 04:55:00|24455.4|24415.4|24454.5|24414.5|24455.5|24415.5|24449|24409|0
1618203600000|2021-04-12 05:00:00|24454.3|24414.3|24449|24409|24454.8|24414.8|24448.7|24408.7|0
1618203900000|2021-04-12 05:05:00|24448.9|24408.9|24449.4|24409.4|24454.5|24414.5|24448.9|24408.9|0
1618204200000|2021-04-12 05:10:00|24449.3|24409.3|24442.6|24402.6|24449.5|24409.5|24442.6|24402.6|0
1618204500000|2021-04-12 05:15:00|24442.7|24402.7|24455.2|24415.2|24455.4|24415.4|24442.6|24402.6|0
1618204800000|2021-04-12 05:20:00|24455.4|24415.4|24455.2|24415.2|24455.7|24415.7|24455.2|24415.2|0
1618205100000|2021-04-12 05:25:00|24455.3|24415.3|24455.2|24415.2|24455.5|24415.5|24455.1|24415.1|0
1618205400000|2021-04-12 05:30:00|24455.9|24415.9|24455.4|24415.4|24455.9|24415.9|24455.1|24415.1|0
1618205700000|2021-04-12 05:35:00|24455.2|24415.2|24443.8|24403.8|24455.3|24415.3|24443.5|24403.5|0
1618206000000|2021-04-12 05:40:00|24443.6|24403.6|24443.3|24403.3|24443.8|24403.8|24443.2|24403.2|0
1618206300000|2021-04-12 05:45:00|24442.6|24402.6|24443.5|24403.5|24443.8|24403.8|24442.6|24402.6|0
1618206600000|2021-04-12 05:50:00|24443.6|24403.6|24443.8|24403.8|24449.3|24409.3|24443.3|24403.3|0
1618206900000|2021-04-12 05:55:00|24443.6|24403.6|24443.8|24403.8|24444.1|24404.1|24443.6|24403.6|0
1618207200000|2021-04-12 06:00:00|24442.7|24402.7|24403.4|24388.4|24443.8|24403.8|24383.4|24368.4|41
1618207500000|2021-04-12 06:05:00|24405.9|24390.9|24415.9|24400.9|24418.4|24403.4|24403.4|24388.4|20
1618207800000|2021-04-12 06:10:00|24413.4|24398.4|24400.9|24385.9|24418.4|24403.4|24400.9|24385.9|11
1618208100000|2021-04-12 06:15:00|24398.4|24383.4|24415.9|24400.9|24420.9|24405.9|24398.4|24383.4|25
1618208400000|2021-04-12 06:20:00|24418.4|24403.4|24418.4|24403.4|24418.4|24403.4|24410.9|24395.9|9
1618208700000|2021-04-12 06:25:00|24415.9|24400.9|24428.4|24413.4|24435.9|24420.9|24415.9|24400.9|27
1618209000000|2021-04-12 06:30:00|24430.9|24415.9|24445.9|24430.9|24450.9|24435.9|24430.9|24415.9|28
1618209300000|2021-04-12 06:35:00|24448.4|24433.4|24448.4|24433.4|24455.9|24440.9|24445.9|24430.9|45
1618209600000|2021-04-12 06:40:00|24450.9|24435.9|24450.9|24435.9|24460.9|24445.9|24450.9|24435.9|21
1618209900000|2021-04-12 06:45:00|24453.4|24438.4|24458.4|24443.4|24463.4|24448.4|24450.9|24435.9|16
1618210200000|2021-04-12 06:50:00|24460.9|24445.9|24470.9|24455.9|24470.9|24455.9|24453.4|24438.4|19
1618210500000|2021-04-12 06:55:00|24473.4|24458.4|24480.9|24465.9|24485.9|24470.9|24473.4|24458.4|56
1618210800000|2021-04-12 07:00:00|24483.4|24468.4|24380.9|24365.9|24483.4|24468.4|24365.9|24350.9|466
1618211100000|2021-04-12 07:05:00|24378.4|24363.4|24495.9|24480.9|24495.9|24480.9|24375.9|24360.9|483
1618211400000|2021-04-12 07:10:00|24490.9|24475.9|24480.9|24465.9|24523.4|24508.4|24460.9|24445.9|374
1618211700000|2021-04-12 07:15:00|24485.9|24470.9|24440.9|24425.9|24505.9|24490.9|24435.9|24420.9|296
1618212000000|2021-04-12 07:20:00|24438.4|24423.4|24410.9|24395.9|24443.4|24428.4|24400.9|24385.9|263
1618212300000|2021-04-12 07:25:00|24420.9|24405.9|24445.9|24430.9|24445.9|24430.9|24405.9|24390.9|159
1618212600000|2021-04-12 07:30:00|24440.9|24425.9|24450.9|24435.9|24465.9|24450.9|24435.9|24420.9|162
1618212900000|2021-04-12 07:35:00|24453.4|24438.4|24445.9|24430.9|24475.9|24460.9|24440.9|24425.9|97
1618213200000|2021-04-12 07:40:00|24445.7|24430.7|24420.7|24405.7|24445.7|24430.7|24420.7|24405.7|103
1618213500000|2021-04-12 07:45:00|24425.7|24410.7|24470.7|24455.7|24470.7|24455.7|24415.7|24400.7|125
1618213800000|2021-04-12 07:50:00|24468.2|24453.2|24465.7|24450.7|24485.7|24470.7|24458.2|24443.2|113
1618214100000|2021-04-12 07:55:00|24468.2|24453.2|24463.2|24448.2|24475.7|24460.7|24455.7|24440.7|98
1618214400000|2021-04-12 08:00:00|24465.7|24450.7|24465.7|24450.7|24470.7|24455.7|24460.7|24445.7|53
1618214700000|2021-04-12 08:05:00|24468.2|24453.2|24445.7|24430.7|24470.7|24455.7|24440.7|24425.7|67
1618215000000|2021-04-12 08:10:00|24460.7|24445.7|24460.7|24445.7|24475.7|24460.7|24458.2|24443.2|176
1618215300000|2021-04-12 08:15:00|24465.7|24450.7|24445.7|24430.7|24465.7|24450.7|24440.7|24425.7|57
1618215600000|2021-04-12 08:20:00|24450.7|24435.7|24433.2|24418.2|24450.7|24435.7|24430.7|24415.7|40
1618215900000|2021-04-12 08:25:00|24430.7|24415.7|24423.2|24408.2|24440.7|24425.7|24420.7|24405.7|64
1618216200000|2021-04-12 08:30:00|24425.7|24410.7|24435.7|24420.7|24445.7|24430.7|24420.7|24405.7|58
1618216500000|2021-04-12 08:35:00|24430.7|24415.7|24455.7|24440.7|24460.7|24445.7|24430.7|24415.7|53
1618216800000|2021-04-12 08:40:00|24458.2|24443.2|24470.7|24455.7|24470.7|24455.7|24455.7|24440.7|210
1618217100000|2021-04-12 08:45:00|24473.2|24458.2|24470.7|24455.7|24485.7|24470.7|24465.7|24450.7|79
1618217400000|2021-04-12 08:50:00|24473.2|24458.2|24485.7|24470.7|24490.7|24475.7|24473.2|24458.2|172
1618217700000|2021-04-12 08:55:00|24490.7|24475.7|24490.7|24475.7|24490.7|24475.7|24485.7|24470.7|41
1618218000000|2021-04-12 09:00:00|24495.7|24480.7|24500.7|24485.7|24505.7|24490.7|24490.7|24475.7|66
1618218300000|2021-04-12 09:05:00|24505.7|24490.7|24490.7|24475.7|24505.7|24490.7|24490.7|24475.7|73
1618218600000|2021-04-12 09:10:00|24485.7|24470.7|24490.7|24475.7|24490.7|24475.7|24475.7|24460.7|117
1618218900000|2021-04-12 09:15:00|24495.7|24480.7|24505.7|24490.7|24510.7|24495.7|24490.7|24475.7|77
1618219200000|2021-04-12 09:20:00|24510.7|24495.7|24515.7|24500.7|24520.7|24505.7|24505.7|24490.7|160
1618219500000|2021-04-12 09:25:00|24513.2|24498.2|24533.2|24518.2|24540.7|24525.7|24485.7|24470.7|381
1618219800000|2021-04-12 09:30:00|24535.7|24520.7|24510.7|24495.7|24540.7|24525.7|24510.7|24495.7|169
1618220100000|2021-04-12 09:35:00|24515.7|24500.7|24510.7|24495.7|24520.7|24505.7|24510.7|24495.7|102
1618220400000|2021-04-12 09:40:00|24515.7|24500.7|24515.7|24500.7|24520.7|24505.7|24510.7|24495.7|122
1618220700000|2021-04-12 09:45:00|24518.2|24503.2|24535.7|24520.7|24535.7|24520.7|24515.7|24500.7|109
1618221000000|2021-04-12 09:50:00|24540.7|24525.7|24545.7|24530.7|24550.7|24535.7|24540.7|24525.7|35
1618221300000|2021-04-12 09:55:00|24550.7|24535.7|24550.7|24535.7|24555.7|24540.7|24545.7|24530.7|36
1618221600000|2021-04-12 10:00:00|24555.7|24540.7|24550.7|24535.7|24560.7|24545.7|24540.7|24525.7|85
1618221900000|2021-04-12 10:05:00|24555.7|24540.7|24570.7|24555.7|24570.7|24555.7|24545.7|24530.7|74
1618222200000|2021-04-12 10:10:00|24573.2|24558.2|24575.7|24560.7|24580.7|24565.7|24570.7|24555.7|141
1618222500000|2021-04-12 10:15:00|24578.2|24563.2|24550.7|24535.7|24585.7|24570.7|24550.7|24535.7|106
1618222800000|2021-04-12 10:20:00|24555.7|24540.7|24545.7|24530.7|24555.7|24540.7|24545.7|24530.7|67
1618223100000|2021-04-12 10:25:00|24550.7|24535.7|24540.7|24525.7|24550.7|24535.7|24535.7|24520.7|52
1618223400000|2021-04-12 10:30:00|24545.7|24530.7|24545.7|24530.7|24550.7|24535.7|24545.7|24530.7|72
1618223700000|2021-04-12 10:35:00|24550.7|24535.7|24533.2|24518.2|24550.7|24535.7|24530.7|24515.7|160
1618224000000|2021-04-12 10:40:00|24535.7|24520.7|24515.7|24500.7|24535.7|24520.7|24510.7|24495.7|134
1618224300000|2021-04-12 10:45:00|24520.7|24505.7|24520.7|24505.7|24520.7|24505.7|24515.7|24500.7|463
1618224600000|2021-04-12 10:50:00|24525.7|24510.7|24520.7|24505.7|24530.7|24515.7|24520.7|24505.7|118
1618224900000|2021-04-12 10:55:00|24518.2|24503.2|24520.7|24505.7|24525.7|24510.7|24518.2|24503.2|22
1618225200000|2021-04-12 11:00:00|24525.7|24510.7|24530.7|24515.7|24530.7|24515.7|24525.7|24510.7|50
1618225500000|2021-04-12 11:05:00|24535.7|24520.7|24530.7|24515.7|24535.7|24520.7|24525.7|24510.7|53
1618225800000|2021-04-12 11:10:00|24535.7|24520.7|24525.7|24510.7|24540.7|24525.7|24520.7|24505.7|390
1618226100000|2021-04-12 11:15:00|24520.7|24505.7|24540.7|24525.7|24540.7|24525.7|24520.7|24505.7|32
1618226400000|2021-04-12 11:20:00|24545.7|24530.7|24560.7|24545.7|24560.7|24545.7|24540.7|24525.7|64
1618226700000|2021-04-12 11:25:00|24558.2|24543.2|24555.7|24540.7|24560.7|24545.7|24555.7|24540.7|35
1618227000000|2021-04-12 11:30:00|24560.7|24545.7|24560.7|24545.7|24565.7|24550.7|24560.7|24545.7|553
1618227300000|2021-04-12 11:35:00|24565.7|24550.7|24555.7|24540.7|24565.7|24550.7|24555.7|24540.7|49
1618227600000|2021-04-12 11:40:00|24554.5|24539.5|24544.5|24529.5|24554.5|24539.5|24544.5|24529.5|30
1618227900000|2021-04-12 11:45:00|24547|24532|24534.5|24519.5|24549.5|24534.5|24529.5|24514.5|61
1618228200000|2021-04-12 11:50:00|24537|24522|24529.5|24514.5|24539.5|24524.5|24529.5|24514.5|36
1618228500000|2021-04-12 11:55:00|24532|24517|24534.5|24519.5|24539.5|24524.5|24529.5|24514.5|51
1618228800000|2021-04-12 12:00:00|24539.5|24524.5|24529.5|24514.5|24539.5|24524.5|24529.5|24514.5|367
1618229100000|2021-04-12 12:05:00|24532|24517|24534.5|24519.5|24539.5|24524.5|24529.5|24514.5|26
1618229400000|2021-04-12 12:10:00|24529.5|24514.5|24519.5|24504.5|24529.5|24514.5|24519.5|24504.5|37
1618229700000|2021-04-12 12:15:00|24522|24507|24529.5|24514.5|24534.5|24519.5|24522|24507|52
1618230000000|2021-04-12 12:20:00|24534.5|24519.5|24529.5|24514.5|24534.5|24519.5|24524.5|24509.5|44
1618230300000|2021-04-12 12:25:00|24524.5|24509.5|24519.5|24504.5|24524.5|24509.5|24519.5|24504.5|51
1618230600000|2021-04-12 12:30:00|24524.5|24509.5|24524.5|24509.5|24529.5|24514.5|24524.5|24509.5|35
1618230900000|2021-04-12 12:35:00|24529.5|24514.5|24529.5|24514.5|24529.5|24514.5|24524.5|24509.5|43
1618231200000|2021-04-12 12:40:00|24527|24512|24529.5|24514.5|24529.5|24514.5|24524.5|24509.5|109
1618231500000|2021-04-12 12:45:00|24534.5|24519.5|24534.5|24519.5|24534.5|24519.5|24529.5|24514.5|24
1618231800000|2021-04-12 12:50:00|24532|24517|24524.5|24509.5|24532|24517|24519.5|24504.5|82
1618232100000|2021-04-12 12:55:00|24527|24512|24539.5|24524.5|24539.5|24524.5|24519.5|24504.5|59
1618232400000|2021-04-12 13:00:00|24544.5|24529.5|24549.5|24534.5|24559.5|24544.5|24544.5|24529.5|133
1618232700000|2021-04-12 13:05:00|24547|24532|24534.5|24519.5|24549.5|24534.5|24534.5|24519.5|192
1618233000000|2021-04-12 13:10:00|24537|24522|24534.5|24519.5|24544.5|24529.5|24529.5|24514.5|72
1618233300000|2021-04-12 13:15:00|24529.5|24514.5|24527|24512|24534.5|24519.5|24524.5|24509.5|40
1618233600000|2021-04-12 13:20:00|24529.5|24514.5|24519.5|24504.5|24529.5|24514.5|24519.5|24504.5|65
1618233900000|2021-04-12 13:25:00|24522|24507|24519.5|24504.5|24527|24512|24514.5|24499.5|45
1618234200000|2021-04-12 13:30:00|24514.5|24499.5|24509.5|24494.5|24519.5|24504.5|24504.5|24489.5|117
1618234500000|2021-04-12 13:35:00|24514.5|24499.5|24514.5|24499.5|24524.5|24509.5|24514.5|24499.5|108
1618234800000|2021-04-12 13:40:00|24509.5|24494.5|24522|24507|24529.5|24514.5|24499.5|24484.5|88
1618235100000|2021-04-12 13:45:00|24524.5|24509.5|24509.5|24494.5|24524.5|24509.5|24504.5|24489.5|142
1618235400000|2021-04-12 13:50:00|24504.5|24489.5|24514.5|24499.5|24524.5|24509.5|24494.5|24479.5|63
1618235700000|2021-04-12 13:55:00|24519.5|24504.5|24499.5|24484.5|24519.5|24504.5|24494.5|24479.5|41
1618236000000|2021-04-12 14:00:00|24494.5|24479.5|24494.5|24479.5|24524.5|24509.5|24494.5|24479.5|134
1618236300000|2021-04-12 14:05:00|24487|24472|24479.5|24464.5|24489.5|24474.5|24474.5|24459.5|117
1618236600000|2021-04-12 14:10:00|24479.8|24464.8|24494.8|24479.8|24494.8|24479.8|24474.8|24459.8|122
1618236900000|2021-04-12 14:15:00|24492.3|24477.3|24509.8|24494.8|24509.8|24494.8|24492.3|24477.3|74
1618237200000|2021-04-12 14:20:00|24514.8|24499.8|24514.8|24499.8|24524.8|24509.8|24504.8|24489.8|116
1618237500000|2021-04-12 14:25:00|24509.8|24494.8|24504.8|24489.8|24519.8|24504.8|24504.8|24489.8|57
1618237800000|2021-04-12 14:30:00|24499.8|24484.8|24509.8|24494.8|24514.8|24499.8|24499.8|24484.8|77
1618238100000|2021-04-12 14:35:00|24514.8|24499.8|24514.8|24499.8|24519.8|24504.8|24502.3|24487.3|145
1618238400000|2021-04-12 14:40:00|24509.8|24494.8|24504.8|24489.8|24514.8|24499.8|24497.3|24482.3|137
1618238700000|2021-04-12 14:45:00|24499.8|24484.8|24499.8|24484.8|24509.8|24494.8|24494.8|24479.8|509
1618239000000|2021-04-12 14:50:00|24494.8|24479.8|24502.3|24487.3|24504.8|24489.8|24489.8|24474.8|131
1618239300000|2021-04-12 14:55:00|24499.8|24484.8|24499.8|24484.8|24509.8|24494.8|24499.8|24484.8|62
1618239600000|2021-04-12 15:00:00|24502.3|24487.3|24499.8|24484.8|24504.8|24489.8|24499.8|24484.8|107
1618239900000|2021-04-12 15:05:00|24494.8|24479.8|24484.8|24469.8|24504.8|24489.8|24484.8|24469.8|76
1618240200000|2021-04-12 15:10:00|24479.8|24464.8|24489.8|24474.8|24489.8|24474.8|24474.8|24459.8|142
1618240500000|2021-04-12 15:15:00|24484.8|24469.8|24494.8|24479.8|24499.8|24484.8|24479.8|24464.8|256
1618240800000|2021-04-12 15:20:00|24499.8|24484.8|24489.8|24474.8|24499.8|24484.8|24479.8|24464.8|207
1618241100000|2021-04-12 15:25:00|24484.8|24469.8|24484.8|24469.8|24484.8|24469.8|24479.8|24464.8|181
1618241400000|2021-04-12 15:30:00|24482.3|24467.3|24457.3|24442.3|24489.8|24474.8|24449.8|24434.8|455
1618241700000|2021-04-12 15:35:00|24459.8|24444.8|24454.8|24439.8|24467.3|24452.3|24449.8|24434.8|177
1618242000000|2021-04-12 15:40:00|24452.3|24437.3|24469.8|24454.8|24469.8|24454.8|24449.8|24434.8|54
1618242300000|2021-04-12 15:45:00|24467.3|24452.3|24464.8|24449.8|24467.3|24452.3|24454.8|24439.8|18
1618242600000|2021-04-12 15:50:00|24467.3|24447.3|24472.3|24452.3|24477.3|24452.3|24462.3|24442.3|1306
1618242900000|2021-04-12 15:55:00|24477.3|24457.3|24467.3|24447.3|24477.3|24457.3|24467.3|24447.3|65
1618243200000|2021-04-12 16:00:00|24472.3|24452.3|24472.3|24452.3|24472.3|24452.3|24472.3|24447.3|5
1618243500000|2021-04-12 16:05:00|24477.3|24447.3|24467.3|24447.3|24477.3|24447.3|24467.3|24447.3|21
1618243800000|2021-04-12 16:10:00|24472.3|24452.3|24472.3|24447.3|24472.3|24452.3|24472.3|24447.3|9
1618244100000|2021-04-12 16:15:00|24467.3|24452.3|24467.3|24447.3|24467.3|24452.3|24462.3|24442.3|5
1618244400000|2021-04-12 16:20:00|24462.3|24442.3|24467.3|24442.3|24467.3|24447.3|24462.3|24442.3|4
1618244700000|2021-04-12 16:25:00|24462.3|24447.3|24467.3|24442.3|24467.3|24447.3|24462.3|24442.3|13
1618245000000|2021-04-12 16:30:00|24472.3|24447.3|24482.3|24457.3|24482.3|24462.3|24467.3|24442.3|35
1618245300000|2021-04-12 16:35:00|24477.3|24462.3|24482.3|24457.3|24482.3|24462.3|24477.3|24457.3|4
1618245600000|2021-04-12 16:40:00|24477.3|24462.3|24482.3|24462.3|24482.3|24462.3|24477.3|24457.3|11
1618245900000|2021-04-12 16:45:00||24457.3||24462.3||24462.3||24457.3|4
1618246200000|2021-04-12 16:50:00|24487.3|24467.3|24477.3|24457.3|24487.3|24467.3|24477.3|24457.3|33
1618246500000|2021-04-12 16:55:00|24472.3|24452.3|24477.3|24452.3|24477.3|24457.3|24472.3|24452.3|19
1618246800000|2021-04-12 17:00:00|24472.3|24457.3|24477.3|24457.3|24477.3|24457.3|24472.3|24452.3|1
1618247100000|2021-04-12 17:05:00|24472.3|24452.3|24477.3|24452.3|24477.3|24457.3|24472.3|24452.3|2
1618247400000|2021-04-12 17:10:00|24472.3|24447.3|24472.3|24447.3|24477.3|24447.3|24467.3|24447.3|9
1618247700000|2021-04-12 17:15:00|24467.3|24442.3|24467.3|24442.3|24467.3|24442.3|24462.3|24442.3|1
1618248000000|2021-04-12 17:20:00|24462.3||24462.3||24462.3||24462.3||0
1618248300000|2021-04-12 17:25:00|24467.3|24447.3|24467.3|24442.3|24467.3|24447.3|24467.3|24442.3|2
1618248600000|2021-04-12 17:30:00|24462.3|24437.3|24462.3|24437.3|24467.3|24442.3|24457.3|24437.3|4
1618249200000|2021-04-12 17:40:00|24457.3|24432.3|24447.3|24427.3|24462.3|24432.3|24447.3|24427.3|5
1618249500000|2021-04-12 17:45:00|24452.3|24432.3|24457.3|24432.3|24457.3|24432.3|24452.3|24432.3|4
1618249800000|2021-04-12 17:50:00|24452.3|24427.3|24457.3|24432.3|24457.3|24432.3|24452.3|24427.3|0
1618250100000|2021-04-12 17:55:00|24452.3|24427.3|24437.3|24417.3|24452.3|24427.3|24437.3|24417.3|20
1618250400000|2021-04-12 18:00:00|24442.3|24422.3|24437.3|24417.3|24447.3|24422.3|24432.3|24412.3|20
1618250700000|2021-04-12 18:05:00|24432.3|24412.3|24437.3|24417.3|24437.3|24417.3|24432.3|24412.3|6
1618251000000|2021-04-12 18:10:00|24442.3|24422.3|24447.3|24427.3|24447.3|24427.3|24442.3|24422.3|17
1618251300000|2021-04-12 18:15:00|24452.3|24422.3|24457.3|24432.3|24457.3|24437.3|24452.3|24422.3|7
1618251600000|2021-04-12 18:20:00|24452.3|24437.3|24457.3|24432.3|24457.3|24437.3|24452.3|24432.3|17
1618251900000|2021-04-12 18:25:00|24452.3|24427.3|24452.3|24437.3|24457.3|24437.3|24447.3|24427.3|28
1618252200000|2021-04-12 18:30:00|24449.8|24434.8|24449.8|24434.8|24452.3|24437.3|24447.3|24432.3|1
1618252500000|2021-04-12 18:35:00|24444.8|24429.8|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|5
1618252800000|2021-04-12 18:40:00|24444.8|24429.8|24444.8|24429.8|24449.8|24434.8|24444.8|24429.8|6
1618253100000|2021-04-12 18:45:00|24447.3|24432.3|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|4
1618253400000|2021-04-12 18:50:00|24447.3|24432.3|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|8
1618253700000|2021-04-12 18:55:00|24449.8|24434.8|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|3
1618254000000|2021-04-12 19:00:00|24447.3|24432.3|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|2
1618254300000|2021-04-12 19:05:00|24449.8|24434.8|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|7
1618254600000|2021-04-12 19:10:00|24452.3|24437.3|24447.3|24432.3|24452.3|24437.3|24444.8|24429.8|12
1618254900000|2021-04-12 19:15:00|24444.8|24429.8|24447.3|24432.3|24447.3|24432.3|24444.8|24429.8|0
1618255200000|2021-04-12 19:20:00|24449.8|24434.8|24452.3|24437.3|24454.8|24439.8|24447.3|24432.3|6
1618255500000|2021-04-12 19:25:00|||||||||1
1618255800000|2021-04-12 19:30:00|24454.8|24439.8|24449.8|24434.8|24454.8|24439.8|24449.8|24434.8|6
1618256100000|2021-04-12 19:35:00|24452.3|24437.3|24454.8|24439.8|24454.8|24439.8|24452.3|24437.3|9
1618256400000|2021-04-12 19:40:00|24452.3|24437.3|24459.8|24444.8|24459.8|24444.8|24449.8|24434.8|25
1618256700000|2021-04-12 19:45:00|24457.3|24442.3|24452.3|24437.3|24457.3|24442.3|24452.3|24437.3|6
1618257000000|2021-04-12 19:50:00|24449.8|24434.8|24457.3|24442.3|24459.8|24444.8|24449.8|24434.8|17
1618257300000|2021-04-12 19:55:00|24454.8|24439.8|24464.8|24449.8|24469.8|24454.8|24452.3|24437.3|41
1618257600000|2021-04-12 20:00:00|24482.4|24442.4|24472|24432|24497.8|24457.8|24472|24432|0
1618257900000|2021-04-12 20:05:00|24472.3|24432.3|24475.3|24435.3|24480.6|24440.6|24471|24431|0
1618258200000|2021-04-12 20:10:00|24475|24435|24475.7|24435.7|24475.9|24435.9|24468.6|24428.6|0
1618258500000|2021-04-12 20:15:00|24476.2|24436.2|24474.1|24434.1|24476.2|24436.2|24474.1|24434.1|0
1618258800000|2021-04-12 20:20:00|24473.1|24433.1|24473.6|24433.6|24474.1|24434.1|24473.1|24433.1|0
1618259100000|2021-04-12 20:25:00|24474.1|24434.1|24475.2|24435.2|24475.7|24435.7|24473.6|24433.6|0
1618259400000|2021-04-12 20:30:00|24474.9|24434.9|24474.1|24434.1|24478.4|24438.4|24471.7|24431.7|0
1618259700000|2021-04-12 20:35:00|24474.4|24434.4|24479.6|24439.6|24479.6|24439.6|24474.1|24434.1|0
1618260000000|2021-04-12 20:40:00|24479.4|24439.4|24479.6|24439.6|24480.8|24440.8|24472.9|24432.9|0
1618260300000|2021-04-12 20:45:00|24479.8|24439.8|24478.4|24438.4|24482.1|24442.1|24478.4|24438.4|0
1618260600000|2021-04-12 20:50:00|24478.1|24438.1|24482.1|24442.1|24485|24445|24477.1|24437.1|0
1618260900000|2021-04-12 20:55:00|24481.8|24441.8|24479.8|24439.8|24482.1|24442.1|24478.4|24438.4|0
1618261200000|2021-04-12 21:00:00|24478.3|24438.3|24478.8|24438.8|24478.8|24438.8|24478.3|24438.3|0
1618261500000|2021-04-12 21:05:00|24477.8|24437.8|24477.6|24437.6|24477.8|24437.8|24477.1|24437.1|0
1618261800000|2021-04-12 21:10:00|24478.1|24438.1|24477.1|24437.1|24478.1|24438.1|24477.1|24437.1|0
1618262100000|2021-04-12 21:15:00|24476.6|24436.6|24476.6|24436.6|24476.6|24436.6|24476.6|24436.6|0
1618262400000|2021-04-12 21:20:00|24477.1|24437.1|24477.6|24437.6|24478.6|24438.6|24476.6|24436.6|0
1618262700000|2021-04-12 21:25:00|24477.1|24437.1|24477.6|24437.6|24477.6|24437.6|24477.1|24437.1|0
1618263000000|2021-04-12 21:30:00|24478.1|24438.1|24477.6|24437.6|24478.1|24438.1|24477.6|24437.6|0
1618263300000|2021-04-12 21:35:00|24477.1|24437.1|24477.6|24437.6|24478.1|24438.1|24476.6|24436.6|0
1618263600000|2021-04-12 21:40:00|24478.1|24438.1|24478.1|24438.1|24478.1|24438.1|24477.1|24437.1|0
1618263900000|2021-04-12 21:45:00|24479.6|24439.6|24478.6|24438.6|24479.6|24439.6|24478.6|24438.6|0
1618264200000|2021-04-12 21:50:00|24478.1|24438.1|24478.6|24438.6|24479.1|24439.1|24478.1|24438.1|0
1618264500000|2021-04-12 21:55:00|24477.6|24437.6|24478.6|24438.6|24479.1|24439.1|24477.6|24437.6|0
1618264800000|2021-04-12 22:00:00|24478.4|24438.4|24482.1|24442.1|24483.8|24443.8|24475.9|24435.9|0
1618265100000|2021-04-12 22:05:00|24481.9|24441.9|24474.7|24434.7|24481.9|24441.9|24471.7|24431.7|0
1618265400000|2021-04-12 22:10:00|24474.4|24434.4|24470.4|24430.4|24474.4|24434.4|24469.2|24429.2|0
1618265700000|2021-04-12 22:15:00|24470.5|24430.5|24474.7|24434.7|24474.7|24434.7|24470.4|24430.4|0
1618266000000|2021-04-12 22:20:00|24474.9|24434.9|24471.7|24431.7|24475.9|24435.9|24471.1|24431.1|0
1618266300000|2021-04-12 22:25:00|24471.5|24431.5|24471.7|24431.7|24472.9|24432.9|24470.4|24430.4|0
1618266600000|2021-04-12 22:30:00|24471.5|24431.5|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618266900000|2021-04-12 22:35:00|24471.6|24431.6|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618267200000|2021-04-12 22:40:00|24471.8|24431.8|24471.7|24431.7|24474.7|24434.7|24471.7|24431.7|0
1618267500000|2021-04-12 22:45:00|24471.5|24431.5|24472.9|24432.9|24474.7|24434.7|24470.4|24430.4|0
1618267800000|2021-04-12 22:50:00|24473.1|24433.1|24471.7|24431.7|24474.7|24434.7|24471.7|24431.7|0
1618268100000|2021-04-12 22:55:00|24471.6|24431.6|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618268400000|2021-04-12 23:00:00|24471.5|24431.5|24466.7|24426.7|24471.5|24431.5|24465.5|24425.5|0
1618268700000|2021-04-12 23:05:00|24466.9|24426.9|24466.7|24426.7|24470.4|24430.4|24465.5|24425.5|0
1618269000000|2021-04-12 23:10:00|24466.6|24426.6|24465.5|24425.5|24466.7|24426.7|24464.4|24424.4|0
1618269300000|2021-04-12 23:15:00|24465.6|24425.6|24468|24428|24468|24428|24465.5|24425.5|0
1618269600000|2021-04-12 23:20:00|24467.9|24427.9|24468|24428|24468|24428|24466.7|24426.7|0
1618269900000|2021-04-12 23:25:00|24467.7|24427.7|24469.2|24429.2|24469.2|24429.2|24465.5|24425.5|0
1618270200000|2021-04-12 23:30:00|24469.4|24429.4|24475.9|24435.9|24479.6|24439.6|24469.2|24429.2|0
1618270500000|2021-04-12 23:35:00|24476.1|24436.1|24475.9|24435.9|24478.4|24438.4|24475.9|24435.9|0
1618270800000|2021-04-12 23:40:00|24476.1|24436.1|24479.6|24439.6|24480.2|24440.2|24476.1|24436.1|0
1618271100000|2021-04-12 23:45:00|24479.8|24439.8|24485.1|24445.1|24486.3|24446.3|24479.8|24439.8|0
1618271400000|2021-04-12 23:50:00|24484.8|24444.8|24478.4|24438.4|24484.8|24444.8|24478.4|24438.4|0
1618271700000|2021-04-12 23:55:00|24478.6|24438.6|24475.9|24435.9|24479.6|24439.6|24474.7|24434.7|0
1618272000000|2021-04-13 00:00:00|24475.7|24435.7|24469.2|24429.2|24479.6|24439.6|24468|24428|0
1618272300000|2021-04-13 00:05:00|24469|24429|24474.7|24434.7|24474.7|24434.7|24466.7|24426.7|0
1618272600000|2021-04-13 00:10:00|24474.9|24434.9|24480.8|24440.8|24482.1|24442.1|24474.7|24434.7|0
1618272900000|2021-04-13 00:15:00|24480.7|24440.7|24464.6|24424.6|24481.9|24441.9|24464.6|24424.6|0
1618273200000|2021-04-13 00:20:00|24466.7|24426.7|24464.2|24424.2|24470.5|24430.5|24464.2|24424.2|0
1618273500000|2021-04-13 00:25:00|24463.9|24423.9|24470.1|24430.1|24470.5|24430.5|24458.5|24418.5|0
1618273800000|2021-04-13 00:30:00|24470.2|24430.2|24470.1|24430.1|24470.5|24430.5|24470.1|24430.1|0
1618274100000|2021-04-13 00:35:00|24470.2|24430.2|24469.9|24429.9|24475.7|24435.7|24469.8|24429.8|0
1618274400000|2021-04-13 00:40:00|24470|24430|24475.4|24435.4|24475.8|24435.8|24470|24430|0
1618274700000|2021-04-13 00:45:00|24477.4|24437.4|24469.5|24429.5|24481|24441|24469.3|24429.3|0
1618275000000|2021-04-13 00:50:00|24469.4|24429.4|24474.8|24434.8|24475.1|24435.1|24469.2|24429.2|0
1618275300000|2021-04-13 00:55:00|24474.9|24434.9|24475.4|24435.4|24475.4|24435.4|24469.3|24429.3|0
1618275600000|2021-04-13 01:00:00|24475.2|24435.2|24475.2|24435.2|24481.4|24441.4|24475.2|24435.2|0
1618275900000|2021-04-13 01:05:00|24475.1|24435.1|24474.9|24434.9|24475.1|24435.1|24474.8|24434.8|0
1618276200000|2021-04-13 01:10:00|24475.1|24435.1|24469.5|24429.5|24475.2|24435.2|24469.3|24429.3|0
1618276500000|2021-04-13 01:15:00|24471.6|24431.6|24469.1|24429.1|24475.2|24435.2|24469.1|24429.1|0
1618276800000|2021-04-13 01:20:00|24469.2|24429.2|24469.2|24429.2|24474.9|24434.9|24468.9|24428.9|0
1618277100000|2021-04-13 01:25:00|24469.3|24429.3|24481.1|24441.1|24481.1|24441.1|24469.3|24429.3|0
1618277400000|2021-04-13 01:30:00|24481|24441|24480.7|24440.7|24487.3|24447.3|24475.2|24435.2|0
1618277700000|2021-04-13 01:35:00|24480.8|24440.8|24480.7|24440.7|24486.6|24446.6|24474.8|24434.8|0
1618278000000|2021-04-13 01:40:00|24480.8|24440.8|24480.7|24440.7|24486.7|24446.7|24480.5|24440.5|0
1618278300000|2021-04-13 01:45:00|24480.8|24440.8|24486.3|24446.3|24486.4|24446.4|24480.4|24440.4|0
1618278600000|2021-04-13 01:50:00|24486.4|24446.4|24486.3|24446.3|24492|24452|24480.8|24440.8|0
1618278900000|2021-04-13 01:55:00|24486.1|24446.1|24480.1|24440.1|24486.3|24446.3|24480.1|24440.1|0
1618279200000|2021-04-13 02:00:00|24480.2|24440.2|24486|24446|24486.3|24446.3|24480.1|24440.1|0
1618279500000|2021-04-13 02:05:00|24486.1|24446.1|24491.9|24451.9|24491.9|24451.9|24486|24446|0
1618279800000|2021-04-13 02:10:00|24492|24452|24491.6|24451.6|24492|24452|24485.8|24445.8|0
1618280100000|2021-04-13 02:15:00|24491.7|24451.7|24491.7|24451.7|24491.9|24451.9|24491.6|24451.6|0
1618280400000|2021-04-13 02:20:00|24491.9|24451.9|24491.9|24451.9|24497.8|24457.8|24491.7|24451.7|0
1618280700000|2021-04-13 02:25:00|24491.7|24451.7|24492.2|24452.2|24492.2|24452.2|24491.7|24451.7|0
1618281000000|2021-04-13 02:30:00|24494.2|24454.2|24497.6|24457.6|24497.9|24457.9|24494.2|24454.2|0
1618281300000|2021-04-13 02:35:00|24497.8|24457.8|24486.1|24446.1|24497.9|24457.9|24486|24446|0
1618281600000|2021-04-13 02:40:00|24486.3|24446.3|24486|24446|24491.9|24451.9|24486|24446|0
1618281900000|2021-04-13 02:45:00|24486.1|24446.1|24491.7|24451.7|24491.9|24451.9|24486.1|24446.1|0
1618282200000|2021-04-13 02:50:00|24491.9|24451.9|24491.4|24451.4|24494.6|24454.6|24491.4|24451.4|0
1618282500000|2021-04-13 02:55:00|24491.6|24451.6|24492|24452|24492|24452|24491.6|24451.6|0
1618282800000|2021-04-13 03:00:00|24492.2|24452.2|24497.9|24457.9|24498|24458|24492.2|24452.2|0
1618283100000|2021-04-13 03:05:00|24498|24458|24497.9|24457.9|24498|24458|24497.9|24457.9|0
1618283400000|2021-04-13 03:10:00|24498|24458|24497.9|24457.9|24498.2|24458.2|24497.8|24457.8|0
1618283700000|2021-04-13 03:15:00|24497.8|24457.8|24497.9|24457.9|24498|24458|24497.8|24457.8|0
1618284000000|2021-04-13 03:20:00|24498|24458|24487|24447|24498.3|24458.3|24486.7|24446.7|0
1618284300000|2021-04-13 03:25:00|24489|24449|24486.7|24446.7|24492.4|24452.4|24486.5|24446.5|0
1618284600000|2021-04-13 03:30:00|24488.7|24448.7|24498|24458|24498|24458|24488.7|24448.7|0
1618284900000|2021-04-13 03:35:00|24497.9|24457.9|24492.4|24452.4|24498.1|24458.1|24492.4|24452.4|0
1618285200000|2021-04-13 03:40:00|24492.5|24452.5|24492.4|24452.4|24492.6|24452.6|24492.3|24452.3|0
1618285500000|2021-04-13 03:45:00|24492.5|24452.5|24492.3|24452.3|24492.6|24452.6|24492.3|24452.3|0
1618285800000|2021-04-13 03:50:00|24492.1|24452.1|24486.2|24446.2|24492.3|24452.3|24486.1|24446.1|0
1618286100000|2021-04-13 03:55:00|24486.1|24446.1|24486.2|24446.2|24486.4|24446.4|24480.5|24440.5|0
1618286400000|2021-04-13 04:00:00|24486.1|24446.1|24485.9|24445.9|24486.2|24446.2|24480.2|24440.2|0
1618286700000|2021-04-13 04:05:00|24485.8|24445.8|24480|24440|24485.8|24445.8|24480|24440|0
1618287000000|2021-04-13 04:10:00|24480.2|24440.2|24485.9|24445.9|24488.8|24448.8|24480|24440|0
1618287300000|2021-04-13 04:15:00|24485.8|24445.8|24485.8|24445.8|24485.9|24445.9|24485.6|24445.6|0
1618287600000|2021-04-13 04:20:00|24485.9|24445.9|24485.9|24445.9|24486.1|24446.1|24485.9|24445.9|0
1618287900000|2021-04-13 04:25:00|24485.8|24445.8|24485.8|24445.8|24485.8|24445.8|24480.2|24440.2|0
1618288200000|2021-04-13 04:30:00|24485.6|24445.6|24479.6|24439.6|24485.9|24445.9|24479.6|24439.6|0
1618288500000|2021-04-13 04:35:00|24479.7|24439.7|24479.8|24439.8|24485.5|24445.5|24479.6|24439.6|0
1618288800000|2021-04-13 04:40:00|24479.7|24439.7|24479.8|24439.8|24482.6|24442.6|24479.6|24439.6|0
1618289100000|2021-04-13 04:45:00|24479.6|24439.6|24473.6|24433.6|24479.8|24439.8|24473.6|24433.6|0
1618289400000|2021-04-13 04:50:00|24473.4|24433.4|24472.8|24432.8|24473.6|24433.6|24466.8|24426.8|0
1618289700000|2021-04-13 04:55:00|24473|24433|24478.4|24438.4|24478.6|24438.6|24472.8|24432.8|0
1618290000000|2021-04-13 05:00:00|24478.3|24438.3|24467|24427|24478.3|24438.3|24466.8|24426.8|0
1618290300000|2021-04-13 05:05:00|24467.1|24427.1|24461.1|24421.1|24467.1|24427.1|24455.5|24415.5|0
1618290600000|2021-04-13 05:10:00|24460.9|24420.9|24460.9|24420.9|24467.1|24427.1|24460.8|24420.8|0
1618290900000|2021-04-13 05:15:00|24460.8|24420.8|24455.3|24415.3|24461.2|24421.2|24455|24415|0
1618291200000|2021-04-13 05:20:00|24455.4|24415.4|24455|24415|24455.5|24415.5|24449|24409|0
1618291500000|2021-04-13 05:25:00|24454.9|24414.9|24461.2|24421.2|24461.2|24421.2|24454.9|24414.9|0
1618291800000|2021-04-13 05:30:00|24461.4|24421.4|24461.2|24421.2|24467|24427|24461.1|24421.1|0
1618292100000|2021-04-13 05:35:00|24461.1|24421.1|24461.2|24421.2|24461.2|24421.2|24454.9|24414.9|0
1618292400000|2021-04-13 05:40:00|24461.1|24421.1|24464.5|24424.5|24467.4|24427.4|24461.1|24421.1|0
1618292700000|2021-04-13 05:45:00|24461.8|24421.8|24467.5|24427.5|24467.5|24427.5|24461.5|24421.5|0
1618293000000|2021-04-13 05:50:00|24467.4|24427.4|24461.7|24421.7|24467.5|24427.5|24461.5|24421.5|0
1618293300000|2021-04-13 05:55:00|24461.5|24421.5|24461.7|24421.7|24467.3|24427.3|24461.4|24421.4|0
1618293600000|2021-04-13 06:00:00|24461.8|24421.8|24462.3|24447.3|24469.8|24454.8|24452.3|24421.7|23
1618293900000|2021-04-13 06:05:00|24459.8|24444.8|24454.8|24439.8|24459.8|24444.8|24454.8|24439.8|15
1618294200000|2021-04-13 06:10:00|24459.8|24444.8|24467.3|24452.3|24467.3|24452.3|24454.8|24439.8|21
1618294500000|2021-04-13 06:15:00|24464.8|24449.8|24469.8|24454.8|24469.8|24454.8|24459.8|24444.8|5
1618294800000|2021-04-13 06:20:00|24467.3|24452.3|24459.8|24444.8|24467.3|24452.3|24457.3|24442.3|3
1618295100000|2021-04-13 06:25:00|24462.3|24447.3|24462.3|24447.3|24464.8|24449.8|24459.8|24444.8|10
1618295400000|2021-04-13 06:30:00|24464.8|24449.8|24469.8|24454.8|24469.8|24454.8|24464.8|24449.8|2
1618295700000|2021-04-13 06:35:00|24467.3|24452.3|24464.8|24449.8|24469.8|24454.8|24464.8|24449.8|4
1618296000000|2021-04-13 06:40:00|24469.8|24454.8|24469.8|24454.8|24469.8|24454.8|24469.8|24454.8|8
1618296300000|2021-04-13 06:45:00|24467.3|24452.3|24469.8|24454.8|24472.3|24457.3|24464.8|24449.8|11
1618296600000|2021-04-13 06:50:00|24472.3|24457.3|24479.8|24464.8|24479.8|24464.8|24472.3|24457.3|8
1618296900000|2021-04-13 06:55:00|24477.3|24462.3|24489.8|24474.8|24504.8|24489.8|24472.3|24457.3|123
1618297200000|2021-04-13 07:00:00|24484.8|24469.8|24514.8|24499.8|24524.8|24509.8|24484.8|24469.8|332
1618297500000|2021-04-13 07:05:00|24519.8|24504.8|24504.8|24489.8|24544.8|24529.8|24504.8|24489.8|300
1618297800000|2021-04-13 07:10:00|24509.8|24494.8|24509.8|24494.8|24509.8|24494.8|24489.8|24474.8|187
1618298100000|2021-04-13 07:15:00|24514.8|24499.8|24504.8|24489.8|24529.8|24514.8|24494.8|24479.8|261
1618298400000|2021-04-13 07:20:00|24509.8|24494.8|24514.8|24499.8|24514.8|24499.8|24489.8|24474.8|202
1618298700000|2021-04-13 07:25:00|24519.8|24504.8|24524.8|24509.8|24539.8|24524.8|24519.8|24504.8|137
1618299000000|2021-04-13 07:30:00|24519.8|24504.8|24504.8|24489.8|24524.8|24509.8|24494.8|24479.8|167
1618299300000|2021-04-13 07:35:00|24507.3|24492.3|24514.8|24499.8|24514.8|24499.8|24502.3|24487.3|98
1618299600000|2021-04-13 07:40:00|24518|24503|24498|24483|24518|24503|24498|24483|82
1618299900000|2021-04-13 07:45:00|24503|24488|24478|24463|24503|24488|24478|24463|120
1618300200000|2021-04-13 07:50:00|24483|24468|24508|24493|24508|24493|24470.5|24455.5|94
1618300500000|2021-04-13 07:55:00|24503|24488|24535.5|24520.5|24535.5|24520.5|24498|24483|159
1618300800000|2021-04-13 08:00:00|24533|24518|24553|24538|24553|24538|24533|24518|121
1618301100000|2021-04-13 08:05:00|24548|24533|24553|24538|24563|24548|24548|24533|114
1618301400000|2021-04-13 08:10:00|24548|24533|24553|24538|24565.5|24550.5|24548|24533|68
1618301700000|2021-04-13 08:15:00|24558|24543|24553|24538|24563|24548|24548|24533|70
1618302000000|2021-04-13 08:20:00|24550.5|24535.5|24568|24553|24573|24558|24548|24533|78
1618302300000|2021-04-13 08:25:00|24573|24558|24583|24568|24583|24568|24573|24558|95
1618302600000|2021-04-13 08:30:00|24578|24563|24568|24553|24583|24568|24568|24553|118
1618302900000|2021-04-13 08:35:00|24565.5|24550.5|24558|24543|24568|24553|24558|24543|75
1618303200000|2021-04-13 08:40:00|24563|24548|24578|24563|24578|24563|24558|24543|41
1618303500000|2021-04-13 08:45:00|24568|24553|24573|24558|24578|24563|24565.5|24550.5|87
1618303800000|2021-04-13 08:50:00|24568|24553|24573|24558|24578|24563|24568|24553|44
1618304100000|2021-04-13 08:55:00|24568|24553|24573|24558|24573|24558|24558|24543|142
1618304400000|2021-04-13 09:00:00|24570.5|24555.5|24578|24563|24583|24568|24570.5|24555.5|56
1618304700000|2021-04-13 09:05:00|24575.5|24560.5|24563|24548|24575.5|24560.5|24558|24543|250
1618305000000|2021-04-13 09:10:00|24565.5|24550.5|24563|24548|24568|24553|24558|24543|68
1618305300000|2021-04-13 09:15:00|24568|24553|24578|24563|24585.5|24570.5|24563|24548|98
1618305600000|2021-04-13 09:20:00|24573|24558|24573|24558|24583|24568|24568|24553|37
1618305900000|2021-04-13 09:25:00|24568|24553|24563|24548|24568|24553|24563|24548|31
1618306200000|2021-04-13 09:30:00|24565.5|24550.5|24573|24558|24578|24563|24553|24538|68
1618306500000|2021-04-13 09:35:00|24575.5|24560.5|24603|24588|24603|24588|24570.5|24555.5|122
1618306800000|2021-04-13 09:40:00|24600.5|24585.5|24598|24583|24605.5|24590.5|24598|24583|71
1618307100000|2021-04-13 09:45:00|24593|24578|24613|24598|24613|24598|24593|24578|133
1618307400000|2021-04-13 09:50:00|24615.5|24600.5|24628|24613|24628|24613|24608|24593|184
1618307700000|2021-04-13 09:55:00|24625.5|24610.5|24638|24623|24653|24638|24618|24603|181
1618308000000|2021-04-13 10:00:00|24643|24628|24623|24608|24648|24633|24623|24608|129
1618308300000|2021-04-13 10:05:00|24628|24613|24623|24608|24628|24613|24613|24598|119
1618308600000|2021-04-13 10:10:00|24628|24613|24608|24593|24628|24613|24608|24593|117
1618308900000|2021-04-13 10:15:00|24610.5|24595.5|24603|24588|24618|24603|24598|24583|86
1618309200000|2021-04-13 10:20:00|24608|24593|24608|24593|24613|24598|24603|24588|121
1618309500000|2021-04-13 10:25:00|24613|24598|24618|24603|24618|24603|24608|24593|29
1618309800000|2021-04-13 10:30:00|24623|24608|24608|24593|24628|24613|24608|24593|107
1618310100000|2021-04-13 10:35:00|24613|24598|24608|24593|24613|24598|24603|24588|47
1618310400000|2021-04-13 10:40:00|24603|24588|24595.5|24580.5|24603|24588|24593|24578|62
1618310700000|2021-04-13 10:45:00|24598|24583|24603|24588|24603|24588|24593|24578|36
1618311000000|2021-04-13 10:50:00|24598|24583|24608|24593|24608|24593|24598|24583|138
1618311300000|2021-04-13 10:55:00|24603|24588|24588|24573|24613|24598|24578|24563|119
1618311600000|2021-04-13 11:00:00|24583|24568|24478|24463|24583|24568|24470.5|24455.5|681
1618311900000|2021-04-13 11:05:00|24473|24458|24523|24508|24540.5|24525.5|24473|24458|419
1618312200000|2021-04-13 11:10:00|24518|24503|24508|24493|24533|24518|24498|24483|136
1618312500000|2021-04-13 11:15:00|24513|24498|24510.5|24495.5|24518|24503|24498|24483|183
1618312800000|2021-04-13 11:20:00|24513|24498|24523|24508|24540.5|24525.5|24513|24498|125
1618313100000|2021-04-13 11:25:00|24518|24503|24523|24508|24523|24508|24505.5|24490.5|67
1618313400000|2021-04-13 11:30:00|24518|24503|24533|24518|24533|24518|24508|24493|72
1618313700000|2021-04-13 11:35:00|24530.5|24515.5|24538|24523|24550.5|24535.5|24530.5|24515.5|95
1618314000000|2021-04-13 11:40:00|24534.5|24519.5|24524.5|24509.5|24539.5|24524.5|24524.5|24509.5|44
1618314300000|2021-04-13 11:45:00|24522|24507|24534.5|24519.5|24537|24522|24504.5|24489.5|65
1618314600000|2021-04-13 11:50:00|24529.5|24514.5|24509.5|24494.5|24534.5|24519.5|24504.5|24489.5|98
1618314900000|2021-04-13 11:55:00|24512|24497|24504.5|24489.5|24519.5|24504.5|24504.5|24489.5|45
1618315200000|2021-04-13 12:00:00|24509.5|24494.5|24524.5|24509.5|24524.5|24509.5|24509.5|24494.5|47
1618315500000|2021-04-13 12:05:00|24519.5|24504.5|24544.5|24529.5|24549.5|24534.5|24519.5|24504.5|65
1618315800000|2021-04-13 12:10:00|24539.5|24524.5|24544.5|24529.5|24559.5|24544.5|24537|24522|83
1618316100000|2021-04-13 12:15:00|24542|24527|24564.5|24549.5|24564.5|24549.5|24539.5|24524.5|65
1618316400000|2021-04-13 12:20:00|24569.5|24554.5|24574.5|24559.5|24574.5|24559.5|24559.5|24544.5|83
1618316700000|2021-04-13 12:25:00|24569.5|24554.5|24564.5|24549.5|24569.5|24554.5|24564.5|24549.5|34
1618317000000|2021-04-13 12:30:00|24552|24537|24569.5|24554.5|24579.5|24564.5|24549.5|24534.5|117
1618317300000|2021-04-13 12:35:00|24564.5|24549.5|24574.5|24559.5|24579.5|24564.5|24564.5|24549.5|141
1618317600000|2021-04-13 12:40:00|24572|24557|24569.5|24554.5|24584.5|24569.5|24569.5|24554.5|84
1618317900000|2021-04-13 12:45:00|24564.5|24549.5|24569.5|24554.5|24574.5|24559.5|24564.5|24549.5|48
1618318200000|2021-04-13 12:50:00|24572|24557|24574.5|24559.5|24574.5|24559.5|24569.5|24554.5|26
1618318500000|2021-04-13 12:55:00|24569.5|24554.5|24584.5|24569.5|24584.5|24569.5|24569.5|24554.5|116
1618318800000|2021-04-13 13:00:00|24587|24572|24589.5|24574.5|24594.5|24579.5|24579.5|24564.5|136
1618319100000|2021-04-13 13:05:00|24584.5|24569.5|24579.5|24564.5|24589.5|24574.5|24574.5|24559.5|116
1618319400000|2021-04-13 13:10:00|24577|24562|24579.5|24564.5|24584.5|24569.5|24574.5|24559.5|73
1618319700000|2021-04-13 13:15:00|24577|24562|24574.5|24559.5|24579.5|24564.5|24574.5|24559.5|32
1618320000000|2021-04-13 13:20:00|24579.5|24564.5|24549.5|24534.5|24579.5|24564.5|24549.5|24534.5|142
1618320300000|2021-04-13 13:25:00|24554.5|24539.5|24544.5|24529.5|24554.5|24539.5|24539.5|24524.5|82
1618320600000|2021-04-13 13:30:00|24542|24527|24534.5|24519.5|24544.5|24529.5|24524.5|24509.5|202
1618320900000|2021-04-13 13:35:00|24539.5|24524.5|24512|24497|24554.5|24539.5|24512|24497|199
1618321200000|2021-04-13 13:40:00|24509.5|24494.5|24504.5|24489.5|24519.5|24504.5|24502|24487|121
1618321500000|2021-04-13 13:45:00|24509.5|24494.5|24494.5|24479.5|24509.5|24494.5|24489.5|24474.5|122
1618321800000|2021-04-13 13:50:00|24492|24477|24514.5|24499.5|24524.5|24509.5|24489.5|24474.5|169
1618322100000|2021-04-13 13:55:00|24519.5|24504.5|24534.5|24519.5|24542|24527|24519.5|24504.5|124
1618322400000|2021-04-13 14:00:00|24532|24517|24549.5|24534.5|24559.5|24544.5|24529.5|24514.5|179
1618322700000|2021-04-13 14:05:00|24544.5|24529.5|24552|24537|24554.5|24539.5|24544.5|24529.5|134
1618323000000|2021-04-13 14:10:00|24549.2|24534.2|24571.7|24556.7|24571.7|24556.7|24549.2|24534.2|180
1618323300000|2021-04-13 14:15:00|24566.7|24551.7|24581.7|24566.7|24586.7|24571.7|24561.7|24546.7|155
1618323600000|2021-04-13 14:20:00|24586.7|24571.7|24601.7|24586.7|24601.7|24586.7|24581.7|24566.7|130
1618323900000|2021-04-13 14:25:00|24606.7|24591.7|24601.7|24586.7|24606.7|24591.7|24591.7|24576.7|141
1618324200000|2021-04-13 14:30:00|24604.2|24589.2|24596.7|24581.7|24604.2|24589.2|24591.7|24576.7|100
1618324500000|2021-04-13 14:35:00|24601.7|24586.7|24586.7|24571.7|24606.7|24591.7|24586.7|24571.7|144
1618324800000|2021-04-13 14:40:00|24591.7|24576.7|24596.7|24581.7|24601.7|24586.7|24591.7|24576.7|134
1618325100000|2021-04-13 14:45:00|24601.7|24586.7|24591.7|24576.7|24611.7|24596.7|24591.7|24576.7|118
1618325400000|2021-04-13 14:50:00|24586.7|24571.7|24586.7|24571.7|24591.7|24576.7|24576.7|24561.7|154
1618325700000|2021-04-13 14:55:00|24584.2|24569.2|24591.7|24576.7|24591.7|24576.7|24576.7|24561.7|96
1618326000000|2021-04-13 15:00:00|24594.2|24579.2|24596.7|24581.7|24606.7|24591.7|24591.7|24576.7|131
1618326300000|2021-04-13 15:05:00|24599.2|24584.2|24596.7|24581.7|24606.7|24591.7|24596.7|24581.7|106
1618326600000|2021-04-13 15:10:00|24591.7|24576.7|24596.7|24581.7|24599.2|24584.2|24581.7|24566.7|193
1618326900000|2021-04-13 15:15:00|24599.2|24584.2|24596.7|24581.7|24601.7|24586.7|24591.7|24576.7|134
1618327200000|2021-04-13 15:20:00|24594.2|24579.2|24591.7|24576.7|24596.7|24581.7|24586.7|24571.7|250
1618327500000|2021-04-13 15:25:00|24596.7|24581.7|24616.7|24601.7|24616.7|24601.7|24596.7|24581.7|392
1618327800000|2021-04-13 15:30:00|24611.7|24596.7|24601.7|24586.7|24611.7|24596.7|24589.2|24574.2|409
1618328100000|2021-04-13 15:35:00|24596.7|24581.7|24586.7|24571.7|24601.7|24586.7|24586.7|24571.7|201
1618328400000|2021-04-13 15:40:00|24589.2|24574.2|24591.7|24576.7|24591.7|24576.7|24581.7|24566.7|25
1618328700000|2021-04-13 15:45:00|24594.2|24579.2|24606.7|24591.7|24611.7|24596.7|24594.2|24579.2|31
1618329000000|2021-04-13 15:50:00|24609.2|24589.2|24614.2|24594.2|24629.2|24604.2|24604.2|24584.2|143
1618329300000|2021-04-13 15:55:00|24619.2|24599.2|24614.2|24594.2|24619.2|24599.2|24609.2|24589.2|29
1618329600000|2021-04-13 16:00:00|24619.2|24589.2|24604.2|24584.2|24619.2|24594.2|24604.2|24584.2|10
1618329900000|2021-04-13 16:05:00|24599.2|24579.2|24589.2|24569.2|24604.2|24584.2|24589.2|24569.2|27
1618330200000|2021-04-13 16:10:00|24594.2|24574.2|24589.2|24569.2|24594.2|24574.2|24589.2|24564.2|17
1618330500000|2021-04-13 16:15:00|24584.2|24564.2|24589.2|24569.2|24594.2|24574.2|24584.2|24564.2|5
1618330800000|2021-04-13 16:20:00|24594.2|24574.2|24584.2|24559.2|24599.2|24579.2|24579.2|24559.2|41
1618331100000|2021-04-13 16:25:00|24579.2|24554.2|24579.2|24554.2|24584.2|24559.2|24574.2|24554.2|19
1618331400000|2021-04-13 16:30:00|24584.2|24559.2|24589.2|24564.2|24589.2|24564.2|24584.2|24559.2|8
1618331700000|2021-04-13 16:35:00|24584.2|24569.2|24584.2|24559.2|24584.2|24569.2|24579.2|24559.2|16
1618332000000|2021-04-13 16:40:00|24579.2|24564.2|24594.2|24569.2|24594.2|24569.2|24579.2|24559.2|5
1618332300000|2021-04-13 16:45:00|24589.2|24564.2|24594.2|24569.2|24594.2|24569.2|24584.2|24564.2|4
1618332600000|2021-04-13 16:50:00|24589.2|24574.2|24594.2|24569.2|24594.2|24574.2|24589.2|24569.2|9
1618332900000|2021-04-13 16:55:00|24589.2|24564.2|24584.2|24564.2|24594.2|24564.2|24584.2|24564.2|14
1618333200000|2021-04-13 17:00:00|24589.2|24569.2|24589.2|24564.2|24594.2|24574.2|24584.2|24564.2|3
1618333500000|2021-04-13 17:05:00|24584.2|24569.2|24589.2|24564.2|24589.2|24569.2|24584.2|24559.2|4
1618333800000|2021-04-13 17:10:00|24594.2|24569.2|24594.2|24569.2|24594.2|24569.2|24579.2|24559.2|3
1618334100000|2021-04-13 17:15:00|24599.2|24574.2|24599.2|24574.2|24599.2|24579.2|24599.2|24574.2|4
1618334400000|2021-04-13 17:20:00|24594.2|24579.2|24599.2|24574.2|24599.2|24579.2|24594.2|24574.2|3
1618334700000|2021-04-13 17:25:00|24604.2|24579.2|24609.2|24584.2|24609.2|24584.2|24604.2|24579.2|0
1618335000000|2021-04-13 17:30:00||24589.2||24584.2||24589.2||24584.2|3
1618335300000|2021-04-13 17:35:00|24604.2||24604.2||24604.2||24604.2||1
1618335600000|2021-04-13 17:40:00|24609.2|24589.2|24614.2|24589.2|24614.2|24594.2|24609.2|24589.2|2
1618335900000|2021-04-13 17:45:00|24609.2|24584.2|24609.2|24584.2|24609.2|24589.2|24604.2|24579.2|2
1618336200000|2021-04-13 17:50:00|24604.2|24589.2|24604.2|24579.2|24604.2|24589.2|24604.2|24579.2|1
1618336500000|2021-04-13 17:55:00|24599.2|24584.2|24614.2|24594.2|24614.2|24594.2|24599.2|24584.2|18
1618336800000|2021-04-13 18:00:00|24619.2|24599.2|24624.2|24604.2|24624.2|24604.2|24614.2|24594.2|10
1618337100000|2021-04-13 18:05:00|24629.2|24609.2|24629.2|24609.2|24639.2|24619.2|24619.2|24599.2|101
1618337400000|2021-04-13 18:10:00|24634.2|24614.2|24649.2|24629.2|24654.2|24629.2|24634.2|24614.2|98
1618337700000|2021-04-13 18:15:00|24654.2|24634.2|24649.2|24629.2|24659.2|24639.2|24649.2|24629.2|66
1618338000000|2021-04-13 18:20:00|24654.2|24634.2|24649.2|24629.2|24654.2|24634.2|24649.2|24624.2|21
1618338300000|2021-04-13 18:25:00|24654.2|24634.2|24651.7|24636.7|24654.2|24636.7|24649.2|24629.2|32
1618338600000|2021-04-13 18:30:00|24656.7|24641.7|24651.7|24636.7|24656.7|24641.7|24646.7|24631.7|29
1618338900000|2021-04-13 18:35:00|24646.7|24631.7|24656.7|24641.7|24656.7|24641.7|24646.7|24631.7|30
1618339200000|2021-04-13 18:40:00|24659.2|24644.2|24656.7|24641.7|24661.7|24646.7|24656.7|24641.7|37
1618339500000|2021-04-13 18:45:00|24661.7|24646.7|24666.7|24651.7|24666.7|24651.7|24659.2|24644.2|28
1618339800000|2021-04-13 18:50:00|24661.7|24646.7|24666.7|24651.7|24671.7|24656.7|24661.7|24646.7|41
1618340100000|2021-04-13 18:55:00|24669.2|24654.2|24661.7|24646.7|24671.7|24656.7|24661.7|24646.7|50
1618340400000|2021-04-13 19:00:00|24666.7|24651.7|24669.2|24654.2|24671.7|24656.7|24666.7|24651.7|47
1618340700000|2021-04-13 19:05:00|24666.7|24651.7|24671.7|24656.7|24671.7|24656.7|24664.2|24649.2|26
1618341000000|2021-04-13 19:10:00|24676.7|24661.7|24676.7|24661.7|24679.2|24664.2|24671.7|24656.7|38
1618341300000|2021-04-13 19:15:00|24671.7|24656.7|24671.7|24656.7|24676.7|24661.7|24666.7|24651.7|19
1618341600000|2021-04-13 19:20:00|24674.2|24659.2|24671.7|24656.7|24676.7|24661.7|24671.7|24656.7|5
1618341900000|2021-04-13 19:25:00|||||||||2
1618342200000|2021-04-13 19:30:00|24669.2|24654.2|24689.2|24674.2|24696.7|24681.7|24666.7|24651.7|84
1618342500000|2021-04-13 19:35:00|24686.7|24671.7|24694.2|24679.2|24694.2|24679.2|24684.2|24669.2|27
1618342800000|2021-04-13 19:40:00|24691.7|24676.7|24686.7|24671.7|24696.7|24681.7|24686.7|24671.7|23
1618343100000|2021-04-13 19:45:00|24684.2|24669.2|24681.7|24666.7|24686.7|24671.7|24679.2|24664.2|16
1618343400000|2021-04-13 19:50:00|24684.2|24669.2|24656.7|24641.7|24686.7|24671.7|24656.7|24641.7|33
1618343700000|2021-04-13 19:55:00|24659.2|24644.2|24659.2|24644.2|24661.7|24646.7|24656.7|24641.7|13
1618344000000|2021-04-13 20:00:00|24679.5|24639.5|24682.6|24642.6|24685.6|24645.6|24678.9|24638.9|0
1618344300000|2021-04-13 20:05:00|24682.8|24642.8|24686.8|24646.8|24686.8|24646.8|24680.1|24640.1|0
1618344600000|2021-04-13 20:10:00|24686.6|24646.6|24688.1|24648.1|24689.9|24649.9|24682.2|24642.2|0
1618344900000|2021-04-13 20:15:00|24687.1|24647.1|24686.6|24646.6|24688.1|24648.1|24686.6|24646.6|0
1618345200000|2021-04-13 20:20:00|24687.1|24647.1|24688|24648|24689|24649|24686.6|24646.6|0
1618345500000|2021-04-13 20:25:00|24688.5|24648.5|24688.4|24648.4|24690|24650|24688.4|24648.4|0
1618345800000|2021-04-13 20:30:00|24688.6|24648.6|24694.2|24654.2|24695.4|24655.4|24688.6|24648.6|0
1618346100000|2021-04-13 20:35:00|24694|24654|24690|24650|24695.4|24655.4|24688.7|24648.7|0
1618346400000|2021-04-13 20:40:00|24689.7|24649.7|24691.2|24651.2|24691.2|24651.2|24688.7|24648.7|0
1618346700000|2021-04-13 20:45:00|24691|24651|24687.5|24647.5|24691.2|24651.2|24686.2|24646.2|0
1618347000000|2021-04-13 20:50:00|24687.2|24647.2|24690|24650|24691.2|24651.2|24686.2|24646.2|0
1618347300000|2021-04-13 20:55:00|24690.2|24650.2|24689.4|24649.4|24691.2|24651.2|24683.2|24643.2|0
1618347600000|2021-04-13 21:00:00|24688.4|24648.4|24688.9|24648.9|24690|24650|24688.4|24648.4|0
1618348200000|2021-04-13 21:10:00|24688.4|24648.4|24688.4|24648.4|24688.9|24648.9|24687.9|24647.9|0
1618348500000|2021-04-13 21:15:00|24687.9|24647.9|24687.4|24647.4|24688.4|24648.4|24686.4|24646.4|0
1618348800000|2021-04-13 21:20:00|24687.9|24647.9|24687.9|24647.9|24687.9|24647.9|24686.4|24646.4|0
1618349100000|2021-04-13 21:25:00|24688.4|24648.4|24687.9|24647.9|24688.4|24648.4|24686.9|24646.9|0
1618349400000|2021-04-13 21:30:00|24686.9|24646.9|24686.4|24646.4|24686.9|24646.9|24685.9|24645.9|0
1618349700000|2021-04-13 21:35:00|24687.4|24647.4|24688.9|24648.9|24688.9|24648.9|24686.4|24646.4|0
1618350000000|2021-04-13 21:40:00|24687.9|24647.9|24687.4|24647.4|24687.9|24647.9|24686.9|24646.9|0
1618350300000|2021-04-13 21:45:00|24686.9|24646.9|24687.4|24647.4|24687.9|24647.9|24686.9|24646.9|0
1618350600000|2021-04-13 21:50:00|24687.9|24647.9|24687.4|24647.4|24687.9|24647.9|24687.4|24647.4|0
1618350900000|2021-04-13 21:55:00|24687.6|24647.6|24688.1|24648.1|24689.6|24649.6|24687.6|24647.6|0
1618351200000|2021-04-13 22:00:00|24687.9|24647.9|24687.5|24647.5|24691.4|24651.4|24686.4|24646.4|0
1618351500000|2021-04-13 22:05:00|24687|24647|24682.8|24642.8|24687.6|24647.6|24681.5|24641.5|0
1618351800000|2021-04-13 22:10:00|24682.6|24642.6|24680.3|24640.3|24684.5|24644.5|24680.3|24640.3|0
1618352100000|2021-04-13 22:15:00|24680.5|24640.5|24682.8|24642.8|24684.5|24644.5|24680.3|24640.3|0
1618352400000|2021-04-13 22:20:00|24683|24643|24681.2|24641.2|24684.5|24644.5|24680.3|24640.3|0
1618352700000|2021-04-13 22:25:00|24680.9|24640.9|24682.4|24642.4|24682.4|24642.4|24678.7|24638.7|0
1618353000000|2021-04-13 22:30:00|24682.6|24642.6|24681.2|24641.2|24685.4|24645.4|24678.7|24638.7|0
1618353300000|2021-04-13 22:35:00|24681.3|24641.3|24678.7|24638.7|24682.4|24642.4|24678.7|24638.7|0
1618353600000|2021-04-13 22:40:00|24678.9|24638.9|24677.4|24637.4|24679.9|24639.9|24677.4|24637.4|0
1618353900000|2021-04-13 22:45:00|24677.5|24637.5|24678.7|24638.7|24679.3|24639.3|24677.4|24637.4|0
1618354200000|2021-04-13 22:50:00|24678.8|24638.8|24678.7|24638.7|24679.3|24639.3|24677.4|24637.4|0
1618354500000|2021-04-13 22:55:00|24678.8|24638.8|24679.9|24639.9|24679.9|24639.9|24678.7|24638.7|0
1618354800000|2021-04-13 23:00:00|24680|24640|24678.7|24638.7|24681.2|24641.2|24676.2|24636.2|0
1618355100000|2021-04-13 23:05:00|24678.5|24638.5|24674.4|24634.4|24678.5|24638.5|24673.2|24633.2|0
1618355400000|2021-04-13 23:10:00|24674.3|24634.3|24670.7|24630.7|24674.4|24634.4|24670.7|24630.7|0
1618355700000|2021-04-13 23:15:00|24670.9|24630.9|24676.2|24636.2|24676.2|24636.2|24670.7|24630.7|0
1618356000000|2021-04-13 23:20:00|24676|24636|24674|24634|24677|24637|24674|24634|0
1618356300000|2021-04-13 23:25:00|24674.1|24634.1|24676.1|24636.1|24676.1|24636.1|24671.9|24631.9|0
1618356600000|2021-04-13 23:30:00|24675.9|24635.9|24677.4|24637.4|24679.9|24639.9|24674.4|24634.4|0
1618356900000|2021-04-13 23:35:00|24677.6|24637.6|24678.6|24638.6|24679.9|24639.9|24677.6|24637.6|0
1618357200000|2021-04-13 23:40:00|24678.4|24638.4|24676.8|24636.8|24678.6|24638.6|24676.1|24636.1|0
1618357500000|2021-04-13 23:45:00|24676.7|24636.7|24671.9|24631.9|24676.7|24636.7|24670.7|24630.7|0
1618357800000|2021-04-13 23:50:00|24672|24632|24674.4|24634.4|24676.1|24636.1|24670.7|24630.7|0
1618358100000|2021-04-13 23:55:00|24674.3|24634.3|24671.9|24631.9|24674.4|24634.4|24671.9|24631.9|0
1618358400000|2021-04-14 00:00:00|24672.1|24632.1|24670.7|24630.7|24676.1|24636.1|24669.4|24629.4|0
1618358700000|2021-04-14 00:05:00|24670.8|24630.8|24671.9|24631.9|24673.1|24633.1|24670.7|24630.7|0
1618359000000|2021-04-14 00:10:00|24671.7|24631.7|24670.7|24630.7|24673.1|24633.1|24669.4|24629.4|0
1618359300000|2021-04-14 00:15:00|24663|24623|24648.2|24608.2|24663|24623|24644.2|24604.2|0
1618359600000|2021-04-14 00:20:00|24648|24608|24648.3|24608.3|24648.3|24608.3|24642.6|24602.6|0
1618359900000|2021-04-14 00:25:00|24648.2|24608.2|24659.7|24619.7|24659.7|24619.7|24648.2|24608.2|0
1618360200000|2021-04-14 00:30:00|24659.6|24619.6|24654|24614|24665.2|24625.2|24653.8|24613.8|0
1618360500000|2021-04-14 00:35:00|24655|24615|24659.8|24619.8|24659.8|24619.8|24653.8|24613.8|0
1618360800000|2021-04-14 00:40:00|24659.9|24619.9|24665.8|24625.8|24671.7|24631.7|24659.8|24619.8|0
1618361100000|2021-04-14 00:45:00|24665.9|24625.9|24665.9|24625.9|24671.7|24631.7|24665.8|24625.8|0
1618361400000|2021-04-14 00:50:00|24666.1|24626.1|24653.9|24613.9|24666.1|24626.1|24653.9|24613.9|0
1618361700000|2021-04-14 00:55:00|24653.8|24613.8|24648.3|24608.3|24653.8|24613.8|24642.5|24602.5|0
1618362000000|2021-04-14 01:00:00|24648.2|24608.2|24653.9|24613.9|24659.6|24619.6|24648|24608|0
1618362300000|2021-04-14 01:05:00|24654|24614|24654.2|24614.2|24654.2|24614.2|24651|24611|0
1618362600000|2021-04-14 01:10:00|24654.1|24614.1|24659.8|24619.8|24659.8|24619.8|24653.9|24613.9|0
1618362900000|2021-04-14 01:15:00|24659.7|24619.7|24677.6|24637.6|24680.5|24640.5|24659.7|24619.7|0
1618363200000|2021-04-14 01:20:00|24677.8|24637.8|24671.7|24631.7|24677.8|24637.8|24666.1|24626.1|0
1618363500000|2021-04-14 01:25:00|24671.5|24631.5|24665.8|24625.8|24671.8|24631.8|24665.8|24625.8|0
1618363800000|2021-04-14 01:30:00|24665.6|24625.6|24657.2|24617.2|24665.6|24625.6|24657.2|24617.2|0
1618364100000|2021-04-14 01:35:00|24653.8|24613.8|24659.4|24619.4|24659.6|24619.6|24653.5|24613.5|0
1618364400000|2021-04-14 01:40:00|24659.5|24619.5|24665.3|24625.3|24671.4|24631.4|24659.5|24619.5|0
1618364700000|2021-04-14 01:45:00|24665.5|24625.5|24671.8|24631.8|24671.8|24631.8|24665.3|24625.3|0
1618365000000|2021-04-14 01:50:00|24671.7|24631.7|24683.7|24643.7|24683.7|24643.7|24671.7|24631.7|0
1618365300000|2021-04-14 01:55:00|24683.5|24643.5|24672|24632|24683.5|24643.5|24671.8|24631.8|0
1618365600000|2021-04-14 02:00:00|24672.1|24632.1|24671.7|24631.7|24677.9|24637.9|24671.5|24631.5|0
1618365900000|2021-04-14 02:05:00|24671.8|24631.8|24671.4|24631.4|24677.5|24637.5|24671.2|24631.2|0
1618366200000|2021-04-14 02:10:00|24671.2|24631.2|24665.6|24625.6|24671.4|24631.4|24665.5|24625.5|0
1618366500000|2021-04-14 02:15:00|24665.5|24625.5|24671.5|24631.5|24671.5|24631.5|24665.5|24625.5|0
1618366800000|2021-04-14 02:20:00|24673.6|24633.6|24671.4|24631.4|24677.2|24637.2|24671.4|24631.4|0
1618367100000|2021-04-14 02:25:00|24671.5|24631.5|24670.9|24630.9|24677|24637|24670.9|24630.9|0
1618367400000|2021-04-14 02:30:00|24671.1|24631.1|24677.3|24637.3|24677.3|24637.3|24671.1|24631.1|0
1618367700000|2021-04-14 02:35:00|24677.2|24637.2|24676.9|24636.9|24677.5|24637.5|24676.9|24636.9|0
1618368000000|2021-04-14 02:40:00|24677|24637|24671.1|24631.1|24677|24637|24670.9|24630.9|0
1618368300000|2021-04-14 02:45:00|24670.9|24630.9|24670.9|24630.9|24671.1|24631.1|24665.2|24625.2|0
1618368600000|2021-04-14 02:50:00|24671|24631|24664.9|24624.9|24671.2|24631.2|24664.9|24624.9|0
1618368900000|2021-04-14 02:55:00|24664.6|24624.6|24665.2|24625.2|24670.8|24630.8|24659|24619|0
1618369200000|2021-04-14 03:00:00|24666.2|24626.2|24659.4|24619.4|24667|24627|24659.3|24619.3|0
1618369500000|2021-04-14 03:05:00|24659.3|24619.3|24659.3|24619.3|24659.7|24619.7|24653.6|24613.6|0
1618369800000|2021-04-14 03:10:00|24659.1|24619.1|24659.6|24619.6|24659.6|24619.6|24653.6|24613.6|0
1618370100000|2021-04-14 03:15:00|24659.5|24619.5|24665.6|24625.6|24665.6|24625.6|24653.8|24613.8|0
1618370400000|2021-04-14 03:20:00|24665.5|24625.5|24659.6|24619.6|24665.6|24625.6|24659.6|24619.6|0
1618370700000|2021-04-14 03:25:00|24659.7|24619.7|24659.6|24619.6|24659.8|24619.8|24659.3|24619.3|0
1618371000000|2021-04-14 03:30:00|24659.7|24619.7|24665.6|24625.6|24665.6|24625.6|24659.7|24619.7|0
1618371300000|2021-04-14 03:35:00|24665.5|24625.5|24665.2|24625.2|24665.6|24625.6|24665.2|24625.2|0
1618371600000|2021-04-14 03:40:00|24665|24625|24662.4|24622.4|24665.3|24625.3|24659.6|24619.6|0
1618371900000|2021-04-14 03:45:00|24662.5|24622.5|24659.7|24619.7|24665.3|24625.3|24659.6|24619.6|0
1618372200000|2021-04-14 03:50:00|24662.4|24622.4|24665.3|24625.3|24665.5|24625.5|24659.7|24619.7|0
1618372500000|2021-04-14 03:55:00|24665.5|24625.5|24665.5|24625.5|24668.4|24628.4|24665.3|24625.3|0
1618372800000|2021-04-14 04:00:00|24665.6|24625.6|24665.6|24625.6|24671.4|24631.4|24665.5|24625.5|0
1618373100000|2021-04-14 04:05:00|24665.5|24625.5|24665.9|24625.9|24671.4|24631.4|24665.5|24625.5|0
1618373400000|2021-04-14 04:10:00|24666.1|24626.1|24671.4|24631.4|24671.5|24631.5|24665.8|24625.8|0
1618373700000|2021-04-14 04:15:00|24671.5|24631.5|24671.7|24631.7|24677.5|24637.5|24671.5|24631.5|0
1618374000000|2021-04-14 04:20:00|24671.5|24631.5|24671.5|24631.5|24671.8|24631.8|24665.9|24625.9|0
1618374300000|2021-04-14 04:25:00|24671.7|24631.7|24677.2|24637.2|24677.2|24637.2|24671.5|24631.5|0
1618374600000|2021-04-14 04:30:00|24677|24637|24677.3|24637.3|24679.9|24639.9|24677|24637|0
1618374900000|2021-04-14 04:35:00|24679.4|24639.4|24683.1|24643.1|24688.6|24648.6|24679.4|24639.4|0
1618375200000|2021-04-14 04:40:00|24683.2|24643.2|24688.7|24648.7|24691.7|24651.7|24683.2|24643.2|0
1618375500000|2021-04-14 04:45:00|24688.8|24648.8|24694.3|24654.3|24694.5|24654.5|24688.8|24648.8|0
1618375800000|2021-04-14 04:50:00|24694.4|24654.4|24700.6|24660.6|24706.2|24666.2|24694.3|24654.3|0
1618376100000|2021-04-14 04:55:00|24700.4|24660.4|24700.3|24660.3|24700.4|24660.4|24700.3|24660.3|0
1618376400000|2021-04-14 05:00:00|24700.4|24660.4|24694.5|24654.5|24706|24666|24694.3|24654.3|0
1618376700000|2021-04-14 05:05:00|24694.3|24654.3|24706.3|24666.3|24706.3|24666.3|24694.3|24654.3|0
1618377000000|2021-04-14 05:10:00|24706.5|24666.5|24700.8|24660.8|24706.9|24666.9|24700.8|24660.8|0
1618377300000|2021-04-14 05:15:00|24701|24661|24692.2|24652.2|24701|24661|24692|24652|0
1618377600000|2021-04-14 05:20:00|24692|24652|24698.1|24658.1|24698.1|24658.1|24692|24652|0
1618377900000|2021-04-14 05:25:00|24698|24658|24692|24652|24698|24658|24692|24652|0
1618378200000|2021-04-14 05:30:00|24692.2|24652.2|24697.5|24657.5|24698.1|24658.1|24692|24652|0
1618378500000|2021-04-14 05:35:00|24697.7|24657.7|24690.1|24650.1|24697.8|24657.8|24690.1|24650.1|0
1618378800000|2021-04-14 05:40:00|24689.9|24649.9|24696|24656|24707.4|24667.4|24689.8|24649.8|0
1618379100000|2021-04-14 05:45:00|24696.2|24656.2|24702.1|24662.1|24702.2|24662.2|24696|24656|0
1618379400000|2021-04-14 05:50:00|24702.2|24662.2|24696.6|24656.6|24702.2|24662.2|24696.3|24656.3|0
1618379700000|2021-04-14 05:55:00|24698.7|24658.7|24702.4|24662.4|24707.9|24667.9|24696.8|24656.8|0
1618380000000|2021-04-14 06:00:00|24702.5|24662.5|24656.7|24641.7|24702.5|24684.2|24656.7|24641.7|62
1618380300000|2021-04-14 06:05:00|24659.2|24644.2|24651.7|24636.7|24659.2|24644.2|24646.7|24631.7|41
1618380600000|2021-04-14 06:10:00|24646.7|24631.7|24641.7|24626.7|24649.2|24634.2|24636.7|24621.7|32
1618380900000|2021-04-14 06:15:00|24639.2|24624.2|24646.7|24631.7|24646.7|24631.7|24636.7|24621.7|45
1618381200000|2021-04-14 06:20:00|24644.2|24629.2|24631.7|24616.7|24644.2|24629.2|24626.7|24611.7|21
1618381500000|2021-04-14 06:25:00|24634.2|24619.2|24636.7|24621.7|24641.7|24626.7|24631.7|24616.7|7
1618381800000|2021-04-14 06:30:00|24641.7|24626.7|24644.2|24629.2|24644.2|24629.2|24636.7|24621.7|7
1618382100000|2021-04-14 06:35:00|24646.7|24631.7|24646.7|24631.7|24646.7|24631.7|24641.7|24626.7|8
1618382400000|2021-04-14 06:40:00|24649.2|24634.2|24644.2|24629.2|24651.7|24636.7|24644.2|24629.2|12
1618382700000|2021-04-14 06:45:00|24646.7|24631.7|24641.7|24626.7|24649.2|24634.2|24641.7|24626.7|6
1618383000000|2021-04-14 06:50:00|24639.2|24624.2|24644.2|24629.2|24646.7|24631.7|24639.2|24624.2|9
1618383300000|2021-04-14 06:55:00|24651.7|24636.7|24666.7|24651.7|24666.7|24651.7|24646.7|24631.7|63
1618383600000|2021-04-14 07:00:00|24664.2|24649.2|24606.7|24591.7|24664.2|24649.2|24591.7|24576.7|526
1618383900000|2021-04-14 07:05:00|24609.2|24594.2|24621.7|24606.7|24626.7|24611.7|24591.7|24576.7|343
1618384200000|2021-04-14 07:10:00|24616.7|24601.7|24599.2|24584.2|24626.7|24611.7|24596.7|24581.7|232
1618384500000|2021-04-14 07:15:00|24601.7|24586.7|24606.7|24591.7|24616.7|24601.7|24581.7|24566.7|216
1618384800000|2021-04-14 07:20:00|24611.7|24596.7|24591.7|24576.7|24611.7|24596.7|24576.7|24561.7|144
1618385100000|2021-04-14 07:25:00|24594.2|24579.2|24561.7|24546.7|24596.7|24581.7|24556.7|24541.7|153
1618385400000|2021-04-14 07:30:00|24559.2|24544.2|24579.2|24564.2|24584.2|24569.2|24546.7|24531.7|183
1618385700000|2021-04-14 07:35:00|24581.7|24566.7|24586.7|24571.7|24586.7|24571.7|24556.7|24541.7|166
1618386000000|2021-04-14 07:40:00|24589.6|24574.6|24579.6|24564.6|24589.6|24574.6|24574.6|24559.6|99
1618386300000|2021-04-14 07:45:00|24577.1|24562.1|24559.6|24544.6|24589.6|24574.6|24557.1|24542.1|139
1618386600000|2021-04-14 07:50:00|24564.6|24549.6|24554.6|24539.6|24564.6|24549.6|24554.6|24539.6|82
1618386900000|2021-04-14 07:55:00|24559.6|24544.6|24559.6|24544.6|24574.6|24559.6|24554.6|24539.6|147
1618387200000|2021-04-14 08:00:00|24554.6|24539.6|24569.6|24554.6|24574.6|24559.6|24544.6|24529.6|225
1618387500000|2021-04-14 08:05:00|24567.1|24552.1|24564.6|24549.6|24574.6|24559.6|24559.6|24544.6|73
1618387800000|2021-04-14 08:10:00|24567.1|24552.1|24554.6|24539.6|24567.1|24552.1|24552.1|24537.1|55
1618388100000|2021-04-14 08:15:00|24549.6|24534.6|24544.6|24529.6|24554.6|24539.6|24529.6|24514.6|145
1618388400000|2021-04-14 08:20:00|24549.6|24534.6|24544.6|24529.6|24549.6|24534.6|24539.6|24524.6|63
1618388700000|2021-04-14 08:25:00|24542.1|24527.1|24539.6|24524.6|24544.6|24529.6|24532.1|24517.1|90
1618389000000|2021-04-14 08:30:00|24542.1|24527.1|24564.6|24549.6|24569.6|24554.6|24539.6|24524.6|120
1618389300000|2021-04-14 08:35:00|24569.6|24554.6|24589.6|24574.6|24589.6|24574.6|24569.6|24554.6|65
1618389600000|2021-04-14 08:40:00|24594.6|24579.6|24579.6|24564.6|24594.6|24579.6|24579.6|24564.6|88
1618389900000|2021-04-14 08:45:00|24574.6|24559.6|24584.6|24569.6|24584.6|24569.6|24569.6|24554.6|104
1618390200000|2021-04-14 08:50:00|24589.6|24574.6|24584.6|24569.6|24599.6|24584.6|24584.6|24569.6|59
1618390500000|2021-04-14 08:55:00|24589.6|24574.6|24599.6|24584.6|24604.6|24589.6|24587.1|24572.1|69
1618390800000|2021-04-14 09:00:00|24594.6|24579.6|24609.6|24594.6|24609.6|24594.6|24594.6|24579.6|148
1618391100000|2021-04-14 09:05:00|24614.6|24599.6|24629.6|24614.6|24639.6|24624.6|24609.6|24594.6|374
1618391400000|2021-04-14 09:10:00|24627.1|24612.1|24604.6|24589.6|24629.6|24614.6|24604.6|24589.6|112
1618391700000|2021-04-14 09:15:00|24599.6|24584.6|24594.6|24579.6|24604.6|24589.6|24594.6|24579.6|82
1618392000000|2021-04-14 09:20:00|24599.6|24584.6|24594.6|24579.6|24604.6|24589.6|24584.6|24569.6|42
1618392300000|2021-04-14 09:25:00|24599.6|24584.6|24569.6|24554.6|24599.6|24584.6|24569.6|24554.6|55
1618392600000|2021-04-14 09:30:00|24574.6|24559.6|24589.6|24574.6|24589.6|24574.6|24574.6|24559.6|94
1618392900000|2021-04-14 09:35:00|24584.6|24569.6|24599.6|24584.6|24609.6|24594.6|24584.6|24569.6|64
1618393200000|2021-04-14 09:40:00|24597.1|24582.1|24599.6|24584.6|24602.1|24587.1|24589.6|24574.6|19
1618393500000|2021-04-14 09:45:00|24594.6|24579.6|24589.6|24574.6|24594.6|24579.6|24579.6|24564.6|47
1618393800000|2021-04-14 09:50:00|24592.1|24577.1|24589.6|24574.6|24599.6|24584.6|24589.6|24574.6|118
1618394100000|2021-04-14 09:55:00|24592.1|24577.1|24594.6|24579.6|24604.6|24589.6|24584.6|24569.6|95
1618394400000|2021-04-14 10:00:00|24589.6|24574.6|24579.6|24564.6|24589.6|24574.6|24559.6|24544.6|165
1618394700000|2021-04-14 10:05:00|24574.6|24559.6|24559.6|24544.6|24574.6|24559.6|24554.6|24539.6|134
1618395000000|2021-04-14 10:10:00|24564.6|24549.6|24569.6|24554.6|24569.6|24554.6|24549.6|24534.6|71
1618395300000|2021-04-14 10:15:00|24567.1|24552.1|24574.6|24559.6|24579.6|24564.6|24559.6|24544.6|54
1618395600000|2021-04-14 10:20:00|24579.6|24564.6|24569.6|24554.6|24584.6|24569.6|24569.6|24554.6|100
1618395900000|2021-04-14 10:25:00|24574.6|24559.6|24574.6|24559.6|24579.6|24564.6|24564.6|24549.6|53
1618396200000|2021-04-14 10:30:00|24577.1|24562.1|24589.6|24574.6|24599.6|24584.6|24574.6|24559.6|73
1618396500000|2021-04-14 10:35:00|24594.6|24579.6|24599.6|24584.6|24604.6|24589.6|24594.6|24579.6|88
1618396800000|2021-04-14 10:40:00|24594.6|24579.6|24594.6|24579.6|24599.6|24584.6|24594.6|24579.6|44
1618397100000|2021-04-14 10:45:00|24592.1|24577.1|24584.6|24569.6|24594.6|24579.6|24579.6|24564.6|71
1618397400000|2021-04-14 10:50:00|24589.6|24574.6|24599.6|24584.6|24599.6|24584.6|24584.6|24569.6|37
1618397700000|2021-04-14 10:55:00|24594.6|24579.6|24599.6|24584.6|24604.6|24589.6|24594.6|24579.6|55
1618398000000|2021-04-14 11:00:00|24604.6|24589.6|24599.6|24584.6|24604.6|24589.6|24599.6|24584.6|37
1618398300000|2021-04-14 11:05:00|24604.6|24589.6|24599.6|24584.6|24609.6|24594.6|24599.6|24584.6|58
1618398600000|2021-04-14 11:10:00|24597.1|24582.1|24599.6|24584.6|24599.6|24584.6|24594.6|24579.6|31
1618398900000|2021-04-14 11:15:00|24594.6|24579.6|24609.6|24594.6|24609.6|24594.6|24589.6|24574.6|59
1618399200000|2021-04-14 11:20:00|24607.1|24592.1|24614.6|24599.6|24619.6|24604.6|24604.6|24589.6|59
1618399500000|2021-04-14 11:25:00|24617.1|24602.1|24619.6|24604.6|24624.6|24609.6|24609.6|24594.6|74
1618399800000|2021-04-14 11:30:00|24614.6|24599.6|24619.6|24604.6|24619.6|24604.6|24609.6|24594.6|43
1618400100000|2021-04-14 11:35:00|24614.6|24599.6|24619.6|24604.6|24624.6|24609.6|24614.6|24599.6|46
1618400400000|2021-04-14 11:40:00|24618.9|24603.9|24623.9|24608.9|24628.9|24613.9|24618.9|24603.9|94
1618400700000|2021-04-14 11:45:00|24621.4|24606.4|24603.9|24588.9|24623.9|24608.9|24603.9|24588.9|30
1618401000000|2021-04-14 11:50:00|24601.4|24586.4|24608.9|24593.9|24613.9|24598.9|24593.9|24578.9|67
1618401300000|2021-04-14 11:55:00|24613.9|24598.9|24598.9|24583.9|24613.9|24598.9|24598.9|24583.9|54
1618401600000|2021-04-14 12:00:00|24601.4|24586.4|24603.9|24588.9|24603.9|24588.9|24593.9|24578.9|28
1618401900000|2021-04-14 12:05:00|24598.9|24583.9|24583.9|24568.9|24601.4|24586.4|24583.9|24568.9|92
1618402200000|2021-04-14 12:10:00|24578.9|24563.9|24576.4|24561.4|24588.9|24573.9|24576.4|24561.4|309
1618402500000|2021-04-14 12:15:00|24573.9|24558.9|24546.4|24531.4|24576.4|24561.4|24543.9|24528.9|182
1618402800000|2021-04-14 12:20:00|24543.9|24528.9|24513.9|24498.9|24543.9|24528.9|24513.9|24498.9|272
1618403100000|2021-04-14 12:25:00|24511.4|24496.4|24493.9|24478.9|24513.9|24498.9|24488.9|24473.9|299
1618403400000|2021-04-14 12:30:00|24496.4|24481.4|24498.9|24483.9|24498.9|24483.9|24478.9|24463.9|389
1618403700000|2021-04-14 12:35:00|24496.4|24481.4|24506.4|24491.4|24518.9|24503.9|24493.9|24478.9|189
1618404000000|2021-04-14 12:40:00|24503.9|24488.9|24483.9|24468.9|24508.9|24493.9|24483.9|24468.9|106
1618404300000|2021-04-14 12:45:00|24478.9|24463.9|24468.9|24453.9|24478.9|24463.9|24458.9|24443.9|405
1618404600000|2021-04-14 12:50:00|24463.9|24448.9|24483.9|24468.9|24486.4|24471.4|24463.9|24448.9|111
1618404900000|2021-04-14 12:55:00|24478.9|24463.9|24478.9|24463.9|24493.9|24478.9|24468.9|24453.9|166
1618405200000|2021-04-14 13:00:00|24473.9|24458.9|24488.9|24473.9|24488.9|24473.9|24473.9|24458.9|111
1618405500000|2021-04-14 13:05:00|24483.9|24468.9|24473.9|24458.9|24488.9|24473.9|24468.9|24453.9|183
1618405800000|2021-04-14 13:10:00|24478.9|24463.9|24458.9|24443.9|24478.9|24463.9|24453.9|24438.9|122
1618406100000|2021-04-14 13:15:00|24453.9|24438.9|24463.9|24448.9|24463.9|24448.9|24443.9|24428.9|140
1618406400000|2021-04-14 13:20:00|24461.4|24446.4|24471.4|24456.4|24473.9|24458.9|24458.9|24443.9|99
1618406700000|2021-04-14 13:25:00|24473.9|24458.9|24483.9|24468.9|24483.9|24468.9|24468.9|24453.9|91
1618407000000|2021-04-14 13:30:00|24478.9|24463.9|24473.9|24458.9|24501.4|24486.4|24473.9|24458.9|303
1618407300000|2021-04-14 13:35:00|24478.9|24463.9|24508.9|24493.9|24513.9|24498.9|24478.9|24463.9|230
1618407600000|2021-04-14 13:40:00|24503.9|24488.9|24503.9|24488.9|24511.4|24496.4|24488.9|24473.9|113
1618407900000|2021-04-14 13:45:00|24506.4|24491.4|24498.9|24483.9|24513.9|24498.9|24498.9|24483.9|146
1618408200000|2021-04-14 13:50:00|24501.4|24486.4|24508.9|24493.9|24513.9|24498.9|24498.9|24483.9|91
1618408500000|2021-04-14 13:55:00|24506.4|24491.4|24528.9|24513.9|24533.9|24518.9|24503.9|24488.9|237
1618408800000|2021-04-14 14:00:00|24523.9|24508.9|24523.9|24508.9|24533.9|24518.9|24518.9|24503.9|186
1618409100000|2021-04-14 14:05:00|24528.9|24513.9|24538.9|24523.9|24553.9|24538.9|24528.9|24513.9|220
1618409400000|2021-04-14 14:10:00|24533.9|24518.9|24543.9|24528.9|24548.9|24533.9|24533.9|24518.9|171
1618409700000|2021-04-14 14:15:00|24538.9|24523.9|24538.9|24523.9|24543.9|24528.9|24523.9|24508.9|106
1618410000000|2021-04-14 14:20:00|24541.4|24526.4|24523.9|24508.9|24543.9|24528.9|24518.9|24503.9|94
1618410300000|2021-04-14 14:25:00|24526.4|24511.4|24538.9|24523.9|24538.9|24523.9|24523.9|24508.9|89
1618410600000|2021-04-14 14:30:00|24543.9|24528.9|24563.9|24548.9|24573.9|24558.9|24543.9|24528.9|206
1618410900000|2021-04-14 14:35:00|24558.9|24543.9|24578.9|24563.9|24581.4|24566.4|24558.9|24543.9|109
1618411200000|2021-04-14 14:40:00|24576.4|24561.4|24583.9|24568.9|24596.4|24581.4|24573.9|24558.9|474
1618411500000|2021-04-14 14:45:00|24578.9|24563.9|24578.9|24563.9|24588.9|24573.9|24573.9|24558.9|698
1618411800000|2021-04-14 14:50:00|24576.4|24561.4|24558.9|24543.9|24578.9|24563.9|24558.9|24543.9|602
1618412100000|2021-04-14 14:55:00|24561.4|24546.4|24553.9|24538.9|24568.9|24553.9|24553.9|24538.9|80
1618412400000|2021-04-14 15:00:00|24551.4|24536.4|24558.9|24543.9|24563.9|24548.9|24548.9|24533.9|145
1618412700000|2021-04-14 15:05:00|24556.4|24541.4|24568.9|24553.9|24568.9|24553.9|24553.9|24538.9|106
1618413000000|2021-04-14 15:10:00|24573.9|24558.9|24568.9|24553.9|24573.9|24558.9|24563.9|24548.9|120
1618413300000|2021-04-14 15:15:00|24573.9|24558.9|24593.9|24578.9|24593.9|24578.9|24568.9|24553.9|271
1618413600000|2021-04-14 15:20:00|24598.9|24583.9|24583.9|24568.9|24598.9|24583.9|24581.4|24566.4|269
1618413900000|2021-04-14 15:25:00|24578.9|24563.9|24593.9|24578.9|24598.9|24583.9|24573.9|24558.9|277
1618414200000|2021-04-14 15:30:00|24598.9|24583.9|24578.9|24563.9|24601.4|24586.4|24578.9|24563.9|259
1618414500000|2021-04-14 15:35:00|24576.4|24561.4|24563.9|24548.9|24578.9|24563.9|24563.9|24548.9|133
1618414800000|2021-04-14 15:40:00|24558.9|24543.9|24563.9|24548.9|24563.9|24548.9|24558.9|24543.9|268
1618415100000|2021-04-14 15:45:00|24568.9|24553.9|24566.4|24551.4|24573.9|24558.9|24563.9|24548.9|21
1618415400000|2021-04-14 15:50:00|24571.4|24546.4|24566.4|24546.4|24576.4|24551.4|24566.4|24546.4|19
1618415700000|2021-04-14 15:55:00|24561.4|24541.4|24566.4|24546.4|24566.4|24546.4|24561.4|24541.4|22
1618416000000|2021-04-14 16:00:00|24571.4|24551.4|24556.4|24536.4|24571.4|24551.4|24556.4|24536.4|20
1618416300000|2021-04-14 16:05:00|24551.4|24531.4|24561.4|24536.4|24566.4|24546.4|24551.4|24531.4|20
1618416600000|2021-04-14 16:10:00|24556.4|24531.4|24561.4|24536.4|24561.4|24541.4|24556.4|24531.4|2
1618416900000|2021-04-14 16:15:00|24566.4|24541.4|24571.4|24546.4|24571.4|24546.4|24566.4|24541.4|4
1618417200000|2021-04-14 16:20:00|24566.4|24551.4|24571.4|24546.4|24571.4|24551.4|24566.4|24546.4|2
1618417500000|2021-04-14 16:25:00|24566.4|24551.4|24561.4|24541.4|24576.4|24556.4|24561.4|24541.4|11
1618417800000|2021-04-14 16:30:00|24566.4|24546.4|24561.4|24536.4|24566.4|24546.4|24556.4|24536.4|11
1618418100000|2021-04-14 16:35:00|24566.4|24541.4|24561.4|24541.4|24566.4|24546.4|24561.4|24536.4|1
1618418400000|2021-04-14 16:40:00|24566.4|24546.4|24571.4|24546.4|24571.4|24546.4|24566.4|24546.4|5
1618418700000|2021-04-14 16:45:00||24551.4||24551.4||24551.4||24551.4|3
1618419000000|2021-04-14 16:50:00|24576.4|24556.4|24576.4|24551.4|24576.4|24556.4|24571.4|24551.4|3
1618419300000|2021-04-14 16:55:00||24556.4||24551.4||24556.4||24551.4|3
1618419600000|2021-04-14 17:00:00|24571.4|24546.4|24556.4|24536.4|24576.4|24546.4|24556.4|24536.4|13
1618419900000|2021-04-14 17:05:00|24561.4|24531.4|24551.4|24531.4|24561.4|24531.4|24551.4|24531.4|18
1618420200000|2021-04-14 17:10:00|24556.4|24536.4|24556.4|24531.4|24556.4|24536.4|24551.4|24531.4|9
1618420500000|2021-04-14 17:15:00|24561.4|24536.4|24561.4|24536.4|24561.4|24541.4|24556.4|24531.4|8
1618420800000|2021-04-14 17:20:00|24566.4|24541.4|24576.4|24556.4|24576.4|24561.4|24566.4|24536.4|31
1618421100000|2021-04-14 17:25:00|24571.4|24551.4|24571.4|24551.4|24571.4|24556.4|24571.4|24551.4|1
1618421400000|2021-04-14 17:30:00|24566.4|24546.4|24566.4|24546.4|24571.4|24551.4|24566.4|24546.4|6
1618421700000|2021-04-14 17:35:00|24561.4|24541.4|24566.4|24541.4|24566.4|24546.4|24561.4|24541.4|2
1618422000000|2021-04-14 17:40:00||24546.4||24541.4||24546.4||24541.4|1
1618422300000|2021-04-14 17:45:00|24571.4|24546.4|24571.4|24546.4|24571.4|24551.4|24566.4|24541.4|4
1618422600000|2021-04-14 17:50:00|24566.4|24551.4|24571.4|24551.4|24576.4|24556.4|24566.4|24546.4|34
1618422900000|2021-04-14 17:55:00|24576.4|24556.4|24546.4|24526.4|24576.4|24556.4|24546.4|24526.4|24
1618423200000|2021-04-14 18:00:00|24551.4|24531.4|24546.4|24526.4|24556.4|24531.4|24536.4|24516.4|15
1618423500000|2021-04-14 18:05:00|24541.4|24521.4|24531.4|24506.4|24541.4|24526.4|24526.4|24506.4|26
1618423800000|2021-04-14 18:10:00|24526.4|24511.4|24541.4|24516.4|24541.4|24516.4|24526.4|24506.4|5
1618424100000|2021-04-14 18:15:00|24536.4|24521.4|24541.4|24516.4|24541.4|24521.4|24531.4|24506.4|6
1618424400000|2021-04-14 18:20:00|24546.4|24521.4|24556.4|24536.4|24556.4|24536.4|24546.4|24516.4|16
1618424700000|2021-04-14 18:25:00|24561.4|24541.4|24563.9|24548.9|24566.4|24548.9|24556.4|24536.4|47
1618425000000|2021-04-14 18:30:00|24566.4|24551.4|24546.4|24531.4|24568.9|24553.9|24546.4|24531.4|7
1618425300000|2021-04-14 18:35:00|24543.9|24528.9|24536.4|24521.4|24548.9|24533.9|24536.4|24521.4|17
1618425600000|2021-04-14 18:40:00|24538.9|24523.9|24543.9|24528.9|24546.4|24531.4|24538.9|24523.9|9
1618425900000|2021-04-14 18:45:00|24541.4|24526.4|24531.4|24516.4|24541.4|24526.4|24528.9|24513.9|7
1618426200000|2021-04-14 18:50:00|24528.9|24513.9|24518.9|24503.9|24531.4|24516.4|24513.9|24498.9|18
1618426500000|2021-04-14 18:55:00|24516.4|24501.4|24516.4|24501.4|24523.9|24508.9|24513.9|24498.9|7
1618426800000|2021-04-14 19:00:00|24513.9|24498.9|24516.4|24501.4|24518.9|24503.9|24503.9|24488.9|21
1618427100000|2021-04-14 19:05:00|24513.9|24498.9|24506.4|24491.4|24518.9|24503.9|24503.9|24488.9|6
1618427400000|2021-04-14 19:10:00|24503.9|24488.9|24511.4|24496.4|24511.4|24496.4|24503.9|24488.9|3
1618427700000|2021-04-14 19:15:00|24513.9|24498.9|24523.9|24508.9|24523.9|24508.9|24513.9|24498.9|11
1618428000000|2021-04-14 19:20:00|24521.4|24506.4|24518.9|24503.9|24521.4|24506.4|24511.4|24496.4|8
1618428300000|2021-04-14 19:25:00|||||||||2
1618428600000|2021-04-14 19:30:00|24521.4|24506.4|24521.4|24506.4|24533.9|24518.9|24518.9|24503.9|41
1618428900000|2021-04-14 19:35:00|24518.9|24503.9|24498.9|24483.9|24518.9|24503.9|24493.9|24478.9|80
1618429200000|2021-04-14 19:40:00|24496.4|24481.4|24496.4|24481.4|24498.9|24483.9|24491.4|24476.4|14
1618429500000|2021-04-14 19:45:00|24498.9|24483.9|24501.4|24486.4|24503.9|24488.9|24493.9|24478.9|9
1618429800000|2021-04-14 19:50:00|24503.9|24488.9|24491.4|24476.4|24508.9|24493.9|24491.4|24476.4|29
1618430100000|2021-04-14 19:55:00|24493.9|24478.9|24506.4|24491.4|24508.9|24493.9|24483.9|24468.9|24
1618430400000|2021-04-14 20:00:00|24510|24470|24525.2|24485.2|24531.9|24491.9|24510|24470|0
1618430700000|2021-04-14 20:05:00|24525.4|24485.4|24530.7|24490.7|24534.4|24494.4|24525.4|24485.4|0
1618431000000|2021-04-14 20:10:00|24530.9|24490.9|24527.3|24487.3|24531.9|24491.9|24524.6|24484.6|0
1618431300000|2021-04-14 20:15:00|24528.3|24488.3|24526.8|24486.8|24528.3|24488.3|24525.3|24485.3|0
1618431600000|2021-04-14 20:20:00|24526.3|24486.3|24524.8|24484.8|24527.8|24487.8|24524.3|24484.3|0
1618431900000|2021-04-14 20:25:00|24525.3|24485.3|24527.3|24487.3|24527.3|24487.3|24524.8|24484.8|0
1618432200000|2021-04-14 20:30:00|24526.9|24486.9|24532.5|24492.5|24535|24495|24523.4|24483.4|0
1618432500000|2021-04-14 20:35:00|24532.8|24492.8|24536.8|24496.8|24536.8|24496.8|24532.5|24492.5|0
1618432800000|2021-04-14 20:40:00|24536.5|24496.5|24530.1|24490.1|24536.5|24496.5|24527.6|24487.6|0
1618433100000|2021-04-14 20:45:00|24530.3|24490.3|24530.1|24490.1|24531.3|24491.3|24527.6|24487.6|0
1618433400000|2021-04-14 20:50:00|24530.3|24490.3|24528.8|24488.8|24531.3|24491.3|24527.6|24487.6|0
1618433700000|2021-04-14 20:55:00|24528.6|24488.6|24529.8|24489.8|24532.5|24492.5|24527.6|24487.6|0
1618434000000|2021-04-14 21:00:00|24529.3|24489.3|24529.8|24489.8|24529.8|24489.8|24529.3|24489.3|0
1618434300000|2021-04-14 21:05:00|24531.8|24491.8|24530.3|24490.3|24531.8|24491.8|24530.3|24490.3|0
1618434600000|2021-04-14 21:10:00|24530.8|24490.8|24531.3|24491.3|24531.8|24491.8|24530.8|24490.8|0
1618434900000|2021-04-14 21:15:00|24531.8|24491.8|24530|24490|24531.8|24491.8|24529.8|24489.8|0
1618435200000|2021-04-14 21:20:00|24530.5|24490.5|24530|24490|24530.5|24490.5|24530|24490|0
1618435500000|2021-04-14 21:25:00|24531.5|24491.5|24531.5|24491.5|24532|24492|24531.5|24491.5|0
1618435800000|2021-04-14 21:30:00|24531|24491|24522.7|24482.7|24531|24491|24522.7|24482.7|0
1618436100000|2021-04-14 21:35:00|24521|24481|24521|24481|24521|24481|24521|24481|0
1618436400000|2021-04-14 21:40:00|24520|24480|24521.5|24481.5|24521.5|24481.5|24520|24480|0
1618436700000|2021-04-14 21:45:00|24522.5|24482.5|24523|24483|24523|24483|24522.5|24482.5|0
1618437000000|2021-04-14 21:50:00|24522.5|24482.5|24522|24482|24522.5|24482.5|24521.5|24481.5|0
1618437300000|2021-04-14 21:55:00|24522.5|24482.5|24524.5|24484.5|24525.6|24485.6|24522.5|24482.5|0
1618437600000|2021-04-14 22:00:00|24525|24485|24528.1|24488.1|24530.5|24490.5|24517.7|24477.7|0
1618437900000|2021-04-14 22:05:00|24528.3|24488.3|24531.8|24491.8|24535.5|24495.5|24528.1|24488.1|0
1618438200000|2021-04-14 22:10:00|24532|24492|24535.5|24495.5|24537.2|24497.2|24532|24492|0
1618438500000|2021-04-14 22:15:00|24535.7|24495.7|24535.5|24495.5|24537.2|24497.2|24534.3|24494.3|0
1618438800000|2021-04-14 22:20:00|24535.6|24495.6|24535.5|24495.5|24537.2|24497.2|24533|24493|0
1618439100000|2021-04-14 22:25:00|24535.6|24495.6|24537.2|24497.2|24537.2|24497.2|24535.5|24495.5|0
1618439400000|2021-04-14 22:30:00|24537.5|24497.5|24538.5|24498.5|24538.5|24498.5|24537.2|24497.2|0
1618439700000|2021-04-14 22:35:00|24538.3|24498.3|24535.5|24495.5|24538.5|24498.5|24535.5|24495.5|0
1618440000000|2021-04-14 22:40:00|24535.6|24495.6|24533|24493|24537.2|24497.2|24529.3|24489.3|0
1618440300000|2021-04-14 22:45:00|24532.8|24492.8|24530.5|24490.5|24533|24493|24530.5|24490.5|0
1618440600000|2021-04-14 22:50:00|24530.3|24490.3|24526.3|24486.3|24530.5|24490.5|24521.4|24481.4|0
1618440900000|2021-04-14 22:55:00|24526.1|24486.1|24529.3|24489.3|24529.3|24489.3|24525.1|24485.1|0
1618441200000|2021-04-14 23:00:00|24529.5|24489.5|24530.5|24490.5|24531.8|24491.8|24526.3|24486.3|0
1618441500000|2021-04-14 23:05:00|24530.3|24490.3|24529.3|24489.3|24531.8|24491.8|24529.3|24489.3|0
1618441800000|2021-04-14 23:10:00|24529.4|24489.4|24529.3|24489.3|24530.5|24490.5|24528.1|24488.1|0
1618442100000|2021-04-14 23:15:00|24529.2|24489.2|24528.1|24488.1|24529.3|24489.3|24528.1|24488.1|0
1618442400000|2021-04-14 23:20:00|24527.8|24487.8|24525.1|24485.1|24528.1|24488.1|24525.1|24485.1|0
1618442700000|2021-04-14 23:25:00|24524.9|24484.9|24528.1|24488.1|24529.3|24489.3|24523.8|24483.8|0
1618443000000|2021-04-14 23:30:00|24528|24488|24522.6|24482.6|24528.1|24488.1|24522.6|24482.6|0
1618443300000|2021-04-14 23:35:00|24522.8|24482.8|24517.7|24477.7|24523.8|24483.8|24515.9|24475.9|0
1618443600000|2021-04-14 23:40:00|24517.9|24477.9|24520.1|24480.1|24521.4|24481.4|24517.7|24477.7|0
1618443900000|2021-04-14 23:45:00|24519.9|24479.9|24514.7|24474.7|24520.1|24480.1|24513.4|24473.4|0
1618444200000|2021-04-14 23:50:00|24514.9|24474.9|24518.9|24478.9|24520.1|24480.1|24513.4|24473.4|0
1618444500000|2021-04-14 23:55:00|24518.7|24478.7|24521.4|24481.4|24521.4|24481.4|24517.7|24477.7|0
1618444800000|2021-04-15 00:00:00|24521.6|24481.6|24526.3|24486.3|24534.3|24494.3|24520.1|24480.1|0
1618445100000|2021-04-15 00:05:00|24526.5|24486.5|24534.3|24494.3|24534.3|24494.3|24525.1|24485.1|0
1618445400000|2021-04-15 00:10:00|24534.5|24494.5|24531.8|24491.8|24535.5|24495.5|24529.3|24489.3|0
1618445700000|2021-04-15 00:15:00|24532|24492|24518.3|24478.3|24546.7|24506.7|24518.3|24478.3|0
1618446000000|2021-04-15 00:20:00|24518.5|24478.5|24512.4|24472.4|24518.5|24478.5|24512.3|24472.3|0
1618446300000|2021-04-15 00:25:00|24512.6|24472.6|24512.3|24472.3|24518.2|24478.2|24512.1|24472.1|0
1618446600000|2021-04-15 00:30:00|24513.3|24473.3|24515.2|24475.2|24518.2|24478.2|24512.1|24472.1|0
1618446900000|2021-04-15 00:35:00|24514.1|24474.1|24524.1|24484.1|24524.2|24484.2|24512.3|24472.3|0
1618447200000|2021-04-15 00:40:00|24524|24484|24523.9|24483.9|24524.2|24484.2|24518|24478|0
1618447500000|2021-04-15 00:45:00|24524.1|24484.1|24535.6|24495.6|24535.6|24495.6|24523.5|24483.5|0
1618447800000|2021-04-15 00:50:00|24535.7|24495.7|24530.1|24490.1|24547.6|24507.6|24529.7|24489.7|0
1618448100000|2021-04-15 00:55:00|24530|24490|24535.6|24495.6|24535.6|24495.6|24529.7|24489.7|0
1618448400000|2021-04-15 01:00:00|24535.5|24495.5|24530|24490|24535.6|24495.6|24529.7|24489.7|0
1618448700000|2021-04-15 01:05:00|24530.1|24490.1|24523.8|24483.8|24535.7|24495.7|24523.2|24483.2|0
1618449000000|2021-04-15 01:10:00|24523.6|24483.6|24535.7|24495.7|24535.9|24495.9|24523.6|24483.6|0
1618449300000|2021-04-15 01:15:00|24535.6|24495.6|24535.6|24495.6|24547.3|24507.3|24529.8|24489.8|0
1618449600000|2021-04-15 01:20:00|24535.7|24495.7|24529.8|24489.8|24535.9|24495.9|24529.7|24489.7|0
1618449900000|2021-04-15 01:25:00|24529.7|24489.7|24529.8|24489.8|24535.4|24495.4|24529.7|24489.7|0
1618450200000|2021-04-15 01:30:00|24530|24490|24535.4|24495.4|24535.6|24495.6|24528.9|24488.9|0
1618450500000|2021-04-15 01:35:00|24535.3|24495.3|24523|24483|24546.8|24506.8|24523|24483|0
1618450800000|2021-04-15 01:40:00|24523.2|24483.2|24511.1|24471.1|24523.2|24483.2|24510.8|24470.8|0
1618451100000|2021-04-15 01:45:00|24511|24471|24522.2|24482.2|24527.9|24487.9|24510.4|24470.4|0
1618451400000|2021-04-15 01:50:00|24522.3|24482.3|24522.2|24482.2|24522.3|24482.3|24516.6|24476.6|0
1618451700000|2021-04-15 01:55:00|24522|24482|24533.8|24493.8|24533.9|24493.9|24522|24482|0
1618452000000|2021-04-15 02:00:00|24532.8|24492.8|24528.5|24488.5|24534.4|24494.4|24522|24482|0
1618452300000|2021-04-15 02:05:00|24528.4|24488.4|24522.8|24482.8|24528.5|24488.5|24516.7|24476.7|0
1618452600000|2021-04-15 02:10:00|24522.6|24482.6|24522.8|24482.8|24523.2|24483.2|24516.7|24476.7|0
1618452900000|2021-04-15 02:15:00|24522.6|24482.6|24516.6|24476.6|24528.2|24488.2|24516.3|24476.3|0
1618453200000|2021-04-15 02:20:00|24516.4|24476.4|24522.8|24482.8|24522.9|24482.9|24516.4|24476.4|0
1618453500000|2021-04-15 02:25:00|24522.6|24482.6|24522.5|24482.5|24522.9|24482.9|24516.9|24476.9|0
1618453800000|2021-04-15 02:30:00|24522.3|24482.3|24522.9|24482.9|24525.8|24485.8|24516.7|24476.7|0
1618454100000|2021-04-15 02:35:00|24522.8|24482.8|24524.3|24484.3|24528.5|24488.5|24522.5|24482.5|0
1618454400000|2021-04-15 02:40:00|24522.6|24482.6|24522.8|24482.8|24523.2|24483.2|24517|24477|0
1618454700000|2021-04-15 02:45:00|24522.6|24482.6|24522.9|24482.9|24528.5|24488.5|24522.5|24482.5|0
1618455000000|2021-04-15 02:50:00|24522.8|24482.8|24525.9|24485.9|24528.6|24488.6|24522.8|24482.8|0
1618455300000|2021-04-15 02:55:00|24523.2|24483.2|24508|24468|24528.9|24488.9|24505.1|24465.1|0
1618455600000|2021-04-15 03:00:00|24509.1|24469.1|24511.2|24471.2|24511.5|24471.5|24505.1|24465.1|0
1618455900000|2021-04-15 03:05:00|24511.3|24471.3|24516.7|24476.7|24516.9|24476.9|24511|24471|0
1618456200000|2021-04-15 03:10:00|24516.6|24476.6|24516.8|24476.8|24516.9|24476.9|24510.9|24470.9|0
1618456500000|2021-04-15 03:15:00|24516.7|24476.7|24517.4|24477.4|24517.4|24477.4|24510.5|24470.5|0
1618456800000|2021-04-15 03:20:00|24517.2|24477.2|24523|24483|24523.3|24483.3|24517.2|24477.2|0
1618457100000|2021-04-15 03:25:00|24522.8|24482.8|24523.1|24483.1|24523.3|24483.3|24522.8|24482.8|0
1618457400000|2021-04-15 03:30:00|24523|24483|24522.8|24482.8|24523.1|24483.1|24522.7|24482.7|0
1618457700000|2021-04-15 03:35:00|24522.7|24482.7|24522.7|24482.7|24522.8|24482.8|24516.6|24476.6|0
1618458000000|2021-04-15 03:40:00|24522.5|24482.5|24516.9|24476.9|24522.5|24482.5|24516.8|24476.8|0
1618458300000|2021-04-15 03:45:00|24516.8|24476.8|24517.4|24477.4|24522.7|24482.7|24516.5|24476.5|0
1618458600000|2021-04-15 03:50:00|24517.5|24477.5|24522.8|24482.8|24523|24483|24517|24477|0
1618458900000|2021-04-15 03:55:00|24523|24483|24528.4|24488.4|24528.6|24488.6|24522.8|24482.8|0
1618459200000|2021-04-15 04:00:00|24528.6|24488.6|24534.2|24494.2|24534.3|24494.3|24528.4|24488.4|0
1618459500000|2021-04-15 04:05:00|24532.1|24492.1|24528.7|24488.7|24534.3|24494.3|24528.6|24488.6|0
1618459800000|2021-04-15 04:10:00|24528.9|24488.9|24534.2|24494.2|24534.3|24494.3|24528.7|24488.7|0
1618460100000|2021-04-15 04:15:00|24534.1|24494.1|24528.7|24488.7|24534.2|24494.2|24528.6|24488.6|0
1618460400000|2021-04-15 04:20:00|24528.6|24488.6|24528.7|24488.7|24529|24489|24528.6|24488.6|0
1618460700000|2021-04-15 04:25:00|24528.8|24488.8|24535.2|24495.2|24535.2|24495.2|24528.8|24488.8|0
1618461000000|2021-04-15 04:30:00|24535.4|24495.4|24535.4|24495.4|24535.5|24495.5|24535.2|24495.2|0
1618461300000|2021-04-15 04:35:00|24535.2|24495.2|24529.6|24489.6|24535.2|24495.2|24529.5|24489.5|0
1618461600000|2021-04-15 04:40:00|24531.7|24491.7|24529.5|24489.5|24535.2|24495.2|24529.5|24489.5|0
1618461900000|2021-04-15 04:45:00|24529.6|24489.6|24529.3|24489.3|24535.1|24495.1|24529.3|24489.3|0
1618462200000|2021-04-15 04:50:00|24529.5|24489.5|24529.3|24489.3|24529.5|24489.5|24529.3|24489.3|0
1618462500000|2021-04-15 04:55:00|24529.4|24489.4|24529.2|24489.2|24535.1|24495.1|24529.2|24489.2|0
1618462800000|2021-04-15 05:00:00|24529.3|24489.3|24529.2|24489.2|24534.9|24494.9|24523.6|24483.6|0
1618463100000|2021-04-15 05:05:00|24529.3|24489.3|24535.6|24495.6|24541.2|24501.2|24529.2|24489.2|0
1618463400000|2021-04-15 05:10:00|24535.8|24495.8|24536.2|24496.2|24542|24502|24535.8|24495.8|0
1618463700000|2021-04-15 05:15:00|24536.4|24496.4|24530|24490|24536.5|24496.5|24530|24490|0
1618464000000|2021-04-15 05:20:00|24529.9|24489.9|24529.9|24489.9|24529.9|24489.9|24529.8|24489.8|0
1618464300000|2021-04-15 05:25:00|24529.8|24489.8|24529.6|24489.6|24530.2|24490.2|24529.1|24489.1|0
1618464600000|2021-04-15 05:30:00|24529.4|24489.4|24529.4|24489.4|24535.3|24495.3|24529.3|24489.3|0
1618464900000|2021-04-15 05:35:00|24529.3|24489.3|24535.2|24495.2|24535.6|24495.6|24529.1|24489.1|0
1618465200000|2021-04-15 05:40:00|24534.1|24494.1|24529.6|24489.6|24535.6|24495.6|24529.4|24489.4|0
1618465500000|2021-04-15 05:45:00|24529.4|24489.4|24535.6|24495.6|24535.9|24495.9|24529.4|24489.4|0
1618465800000|2021-04-15 05:50:00|24535.7|24495.7|24541.5|24501.5|24547.2|24507.2|24535.7|24495.7|0
1618466100000|2021-04-15 05:55:00|24541.3|24501.3|24541.2|24501.2|24541.3|24501.3|24535.3|24495.3|0
1618466400000|2021-04-15 06:00:00|24541.1|24501.1|24563.9|24548.9|24563.9|24548.9|24535.6|24495.6|15
1618466700000|2021-04-15 06:05:00|24566.4|24551.4|24573.9|24558.9|24573.9|24558.9|24563.9|24548.9|27
1618467000000|2021-04-15 06:10:00|24576.4|24561.4|24568.9|24553.9|24578.9|24563.9|24568.9|24553.9|10
1618467300000|2021-04-15 06:15:00|24571.4|24556.4|24578.9|24563.9|24578.9|24563.9|24568.9|24553.9|8
1618467600000|2021-04-15 06:20:00|24581.4|24566.4|24583.9|24568.9|24583.9|24568.9|24578.9|24563.9|14
1618467900000|2021-04-15 06:25:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24573.9|24558.9|16
1618468200000|2021-04-15 06:30:00|24571.4|24556.4|24573.9|24558.9|24573.9|24558.9|24568.9|24553.9|19
1618468500000|2021-04-15 06:35:00|24568.9|24553.9|24578.9|24563.9|24578.9|24563.9|24568.9|24553.9|23
1618468800000|2021-04-15 06:40:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24566.4|24551.4|16
1618469100000|2021-04-15 06:45:00|24578.9|24563.9|24583.9|24568.9|24588.9|24573.9|24578.9|24563.9|40
1618469400000|2021-04-15 06:50:00|24588.9|24573.9|24583.9|24568.9|24598.9|24583.9|24583.9|24568.9|31
1618469700000|2021-04-15 06:55:00|24581.4|24566.4|24596.4|24581.4|24598.9|24583.9|24581.4|24566.4|36
1618470000000|2021-04-15 07:00:00|24598.9|24583.9|24616.4|24601.4|24633.9|24618.9|24586.4|24571.4|353
1618470300000|2021-04-15 07:05:00|24618.9|24603.9|24638.9|24623.9|24648.9|24633.9|24618.9|24603.9|311
1618470600000|2021-04-15 07:10:00|24636.4|24621.4|24633.9|24618.9|24638.9|24623.9|24618.9|24603.9|159
1618470900000|2021-04-15 07:15:00|24638.9|24623.9|24633.9|24618.9|24648.9|24633.9|24628.9|24613.9|192
1618471200000|2021-04-15 07:20:00|24628.9|24613.9|24598.9|24583.9|24638.9|24623.9|24578.9|24563.9|409
1618471500000|2021-04-15 07:25:00|24603.9|24588.9|24623.9|24608.9|24623.9|24608.9|24598.9|24583.9|77
1618471800000|2021-04-15 07:30:00|24628.9|24613.9|24613.9|24598.9|24638.9|24623.9|24611.4|24596.4|143
1618472100000|2021-04-15 07:35:00|24618.9|24603.9|24623.9|24608.9|24628.9|24613.9|24598.9|24583.9|111
1618472400000|2021-04-15 07:40:00|24622.9|24607.9|24612.9|24597.9|24642.9|24627.9|24612.9|24597.9|193
1618472700000|2021-04-15 07:45:00|24617.9|24602.9|24612.9|24597.9|24625.4|24610.4|24605.4|24590.4|55
1618473000000|2021-04-15 07:50:00|24610.4|24595.4|24602.9|24587.9|24612.9|24597.9|24592.9|24577.9|60
1618473300000|2021-04-15 07:55:00|24605.4|24590.4|24612.9|24597.9|24617.9|24602.9|24602.9|24587.9|40
1618473600000|2021-04-15 08:00:00|24617.9|24602.9|24617.9|24602.9|24630.4|24615.4|24612.9|24597.9|91
1618473900000|2021-04-15 08:05:00|24612.9|24597.9|24622.9|24607.9|24622.9|24607.9|24607.9|24592.9|63
1618474200000|2021-04-15 08:10:00|24627.9|24612.9|24620.4|24605.4|24627.9|24612.9|24612.9|24597.9|44
1618474500000|2021-04-15 08:15:00|24622.9|24607.9|24627.9|24612.9|24632.9|24617.9|24617.9|24602.9|119
1618474800000|2021-04-15 08:20:00|24625.4|24610.4|24622.9|24607.9|24632.9|24617.9|24617.9|24602.9|62
1618475100000|2021-04-15 08:25:00|24617.9|24602.9|24617.9|24602.9|24627.9|24612.9|24607.9|24592.9|68
1618475400000|2021-04-15 08:30:00|24622.9|24607.9|24637.9|24622.9|24640.4|24625.4|24617.9|24602.9|95
1618475700000|2021-04-15 08:35:00|24640.4|24625.4|24637.9|24622.9|24642.9|24627.9|24632.9|24617.9|128
1618476000000|2021-04-15 08:40:00|24642.9|24627.9|24632.9|24617.9|24642.9|24627.9|24632.9|24617.9|205
1618476300000|2021-04-15 08:45:00|24627.9|24612.9|24620.4|24605.4|24637.9|24622.9|24617.9|24602.9|107
1618476600000|2021-04-15 08:50:00|24622.9|24607.9|24610.4|24595.4|24622.9|24607.9|24607.9|24592.9|71
1618476900000|2021-04-15 08:55:00|24607.9|24592.9|24612.9|24597.9|24622.9|24607.9|24607.9|24592.9|31
1618477200000|2021-04-15 09:00:00|24615.4|24600.4|24612.9|24597.9|24617.9|24602.9|24612.9|24597.9|24
1618477500000|2021-04-15 09:05:00|24617.9|24602.9|24607.9|24592.9|24622.9|24607.9|24607.9|24592.9|41
1618477800000|2021-04-15 09:10:00|24610.4|24595.4|24617.9|24602.9|24617.9|24602.9|24607.9|24592.9|40
1618478100000|2021-04-15 09:15:00|24622.9|24607.9|24607.9|24592.9|24622.9|24607.9|24607.9|24592.9|63
1618478400000|2021-04-15 09:20:00|24605.4|24590.4|24617.9|24602.9|24620.4|24605.4|24605.4|24590.4|71
1618478700000|2021-04-15 09:25:00|24615.4|24600.4|24597.9|24582.9|24617.9|24602.9|24592.9|24577.9|64
1618479000000|2021-04-15 09:30:00|24595.4|24580.4|24607.9|24592.9|24607.9|24592.9|24592.9|24577.9|58
1618479300000|2021-04-15 09:35:00|24612.9|24597.9|24602.9|24587.9|24612.9|24597.9|24602.9|24587.9|41
1618479600000|2021-04-15 09:40:00|24605.4|24590.4|24597.9|24582.9|24607.9|24592.9|24597.9|24582.9|29
1618479900000|2021-04-15 09:45:00|24592.9|24577.9|24592.9|24577.9|24597.9|24582.9|24592.9|24577.9|62
1618480200000|2021-04-15 09:50:00|24590.4|24575.4|24597.9|24582.9|24602.9|24587.9|24587.9|24572.9|53
1618480500000|2021-04-15 09:55:00|24602.9|24587.9|24597.9|24582.9|24602.9|24587.9|24597.9|24582.9|36
1618480800000|2021-04-15 10:00:00|24592.9|24577.9|24587.9|24572.9|24595.4|24580.4|24587.9|24572.9|31
1618481100000|2021-04-15 10:05:00|24592.9|24577.9|24582.9|24567.9|24592.9|24577.9|24582.9|24567.9|131
1618481400000|2021-04-15 10:10:00|24587.9|24572.9|24595.4|24580.4|24597.9|24582.9|24587.9|24572.9|69
1618481700000|2021-04-15 10:15:00|24597.9|24582.9|24597.9|24582.9|24607.9|24592.9|24592.9|24577.9|36
1618482000000|2021-04-15 10:20:00|24592.9|24577.9|24597.9|24582.9|24597.9|24582.9|24592.9|24577.9|26
1618482300000|2021-04-15 10:25:00|24602.9|24587.9|24602.9|24587.9|24607.9|24592.9|24592.9|24577.9|48
1618482600000|2021-04-15 10:30:00|24600.4|24585.4|24602.9|24587.9|24612.9|24597.9|24597.9|24582.9|26
1618482900000|2021-04-15 10:35:00|24607.9|24592.9|24602.9|24587.9|24607.9|24592.9|24590.4|24575.4|51
1618483200000|2021-04-15 10:40:00|24605.4|24590.4|24602.9|24587.9|24607.9|24592.9|24597.9|24582.9|14
1618483500000|2021-04-15 10:45:00|24600.4|24585.4|24602.9|24587.9|24602.9|24587.9|24597.9|24582.9|9
1618483800000|2021-04-15 10:50:00|24605.4|24590.4|24612.9|24597.9|24612.9|24597.9|24602.9|24587.9|17
1618484100000|2021-04-15 10:55:00|24607.9|24592.9|24622.9|24607.9|24627.9|24612.9|24607.9|24592.9|96
1618484400000|2021-04-15 11:00:00|24617.9|24602.9|24622.9|24607.9|24622.9|24607.9|24612.9|24597.9|36
1618484700000|2021-04-15 11:05:00|24617.9|24602.9|24607.9|24592.9|24617.9|24602.9|24605.4|24590.4|38
1618485000000|2021-04-15 11:10:00|24602.9|24587.9|24597.9|24582.9|24607.9|24592.9|24595.4|24580.4|61
1618485300000|2021-04-15 11:15:00|24592.9|24577.9|24590.4|24575.4|24597.9|24582.9|24587.9|24572.9|35
1618485600000|2021-04-15 11:20:00|24587.9|24572.9|24577.9|24562.9|24592.9|24577.9|24572.9|24557.9|70
1618485900000|2021-04-15 11:25:00|24572.9|24557.9|24587.9|24572.9|24592.9|24577.9|24572.9|24557.9|86
1618486200000|2021-04-15 11:30:00|24580.4|24565.4|24577.9|24562.9|24585.4|24570.4|24577.9|24562.9|37
1618486500000|2021-04-15 11:35:00|24572.9|24557.9|24577.9|24562.9|24582.9|24567.9|24572.9|24557.9|26
1618486800000|2021-04-15 11:40:00|24577|24562|24592|24577|24592|24577|24577|24562|33
1618487100000|2021-04-15 11:45:00|24587|24572|24592|24577|24592|24577|24587|24572|14
1618487400000|2021-04-15 11:50:00|24597|24582|24602|24587|24602|24587|24594.5|24579.5|42
1618487700000|2021-04-15 11:55:00|24604.5|24589.5|24612|24597|24612|24597|24602|24587|20
1618488000000|2021-04-15 12:00:00|24607|24592|24597|24582|24612|24597|24597|24582|55
1618488300000|2021-04-15 12:05:00|24599.5|24584.5|24602|24587|24607|24592|24597|24582|361
1618488600000|2021-04-15 12:10:00|24604.5|24589.5|24597|24582|24607|24592|24597|24582|783
1618488900000|2021-04-15 12:15:00|24602|24587|24612|24597|24612|24597|24597|24582|35
1618489200000|2021-04-15 12:20:00|24609.5|24594.5|24612|24597|24612|24597|24607|24592|40
1618489500000|2021-04-15 12:25:00|24609.5|24594.5|24622|24607|24622|24607|24609.5|24594.5|44
1618489800000|2021-04-15 12:30:00|24624.5|24609.5|24622|24607|24632|24617|24622|24607|147
1618490100000|2021-04-15 12:35:00|24619.5|24604.5|24617|24602|24622|24607|24612|24597|23
1618490400000|2021-04-15 12:40:00|24622|24607|24632|24617|24632|24617|24617|24602|70
1618490700000|2021-04-15 12:45:00|24637|24622|24622|24607|24637|24622|24622|24607|66
1618491000000|2021-04-15 12:50:00|24624.5|24609.5|24614.5|24599.5|24624.5|24609.5|24612|24597|41
1618491300000|2021-04-15 12:55:00|24617|24602|24612|24597|24617|24602|24609.5|24594.5|27
1618491600000|2021-04-15 13:00:00|24614.5|24599.5|24614.5|24599.5|24617|24602|24602|24587|39
1618491900000|2021-04-15 13:05:00|24617|24602|24609.5|24594.5|24617|24602|24602|24587|35
1618492200000|2021-04-15 13:10:00|24612|24597|24617|24602|24622|24607|24607|24592|78
1618492500000|2021-04-15 13:15:00|24622|24607|24617|24602|24622|24607|24617|24602|25
1618492800000|2021-04-15 13:20:00|24612|24597|24599.5|24584.5|24617|24602|24597|24582|93
1618493100000|2021-04-15 13:25:00|24597|24582|24597|24582|24604.5|24589.5|24592|24577|34
1618493400000|2021-04-15 13:30:00|24592|24577|24567|24552|24592|24577|24562|24547|170
1618493700000|2021-04-15 13:35:00|24564.5|24549.5|24547|24532|24569.5|24554.5|24547|24532|148
1618494000000|2021-04-15 13:40:00|24542|24527|24527|24512|24552|24537|24527|24512|99
1618494300000|2021-04-15 13:45:00|24532|24517|24492|24477|24532|24517|24492|24477|302
1618494600000|2021-04-15 13:50:00|24487|24472|24487|24472|24497|24482|24477|24462|516
1618494900000|2021-04-15 13:55:00|24492|24477|24497|24482|24497|24482|24477|24462|208
1618495200000|2021-04-15 14:00:00|24502|24487|24487|24472|24502|24487|24487|24472|169
1618495500000|2021-04-15 14:05:00|24482|24467|24487|24472|24492|24477|24477|24462|222
1618495800000|2021-04-15 14:10:00|24488.9|24473.9|24503.9|24488.9|24503.9|24488.9|24483.9|24468.9|472
1618496100000|2021-04-15 14:15:00|24501.4|24486.4|24518.9|24503.9|24518.9|24503.9|24498.9|24483.9|173
1618496400000|2021-04-15 14:20:00|24513.9|24498.9|24523.9|24508.9|24528.9|24513.9|24513.9|24498.9|94
1618496700000|2021-04-15 14:25:00|24521.4|24506.4|24548.9|24533.9|24551.4|24536.4|24518.9|24503.9|361
1618497000000|2021-04-15 14:30:00|24553.9|24538.9|24558.9|24543.9|24566.4|24551.4|24548.9|24533.9|447
1618497300000|2021-04-15 14:35:00|24556.4|24541.4|24558.9|24543.9|24568.9|24553.9|24553.9|24538.9|142
1618497600000|2021-04-15 14:40:00|24563.9|24548.9|24573.9|24558.9|24573.9|24558.9|24558.9|24543.9|122
1618497900000|2021-04-15 14:45:00|24568.9|24553.9|24568.9|24553.9|24568.9|24553.9|24558.9|24543.9|157
1618498200000|2021-04-15 14:50:00|24573.9|24558.9|24583.9|24568.9|24593.9|24578.9|24568.9|24553.9|202
1618498500000|2021-04-15 14:55:00|24586.4|24571.4|24588.9|24573.9|24593.9|24578.9|24576.4|24561.4|274
1618498800000|2021-04-15 15:00:00|24593.9|24578.9|24593.9|24578.9|24603.9|24588.9|24583.9|24568.9|255
1618499100000|2021-04-15 15:05:00|24596.4|24581.4|24588.9|24573.9|24598.9|24583.9|24586.4|24571.4|111
1618499400000|2021-04-15 15:10:00|24583.9|24568.9|24583.9|24568.9|24588.9|24573.9|24583.9|24568.9|574
1618499700000|2021-04-15 15:15:00|24578.9|24563.9|24593.9|24578.9|24593.9|24578.9|24578.9|24563.9|138
1618500000000|2021-04-15 15:20:00|24588.9|24573.9|24583.9|24568.9|24588.9|24573.9|24583.9|24568.9|240
1618500300000|2021-04-15 15:25:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24568.9|24553.9|319
1618500600000|2021-04-15 15:30:00|24571.4|24556.4|24548.9|24533.9|24578.9|24563.9|24538.9|24523.9|500
1618500900000|2021-04-15 15:35:00|24543.9|24528.9|24563.9|24548.9|24563.9|24548.9|24543.9|24528.9|126
1618501200000|2021-04-15 15:40:00|24566.4|24551.4|24568.9|24553.9|24573.9|24558.9|24561.4|24546.4|235
1618501500000|2021-04-15 15:45:00|24566.4|24551.4|24566.4|24551.4|24568.9|24553.9|24563.9|24548.9|31
1618501800000|2021-04-15 15:50:00|24571.4|24546.4|24566.4|24546.4|24576.4|24556.4|24566.4|24541.4|18
1618502100000|2021-04-15 15:55:00|24561.4|24541.4|24566.4|24546.4|24571.4|24551.4|24561.4|24541.4|24
1618502400000|2021-04-15 16:00:00|24571.4|24541.4|24561.4|24541.4|24571.4|24546.4|24561.4|24541.4|8
1618502700000|2021-04-15 16:05:00|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|4
1618503000000|2021-04-15 16:10:00|24561.4|24541.4|24566.4|24541.4|24571.4|24546.4|24561.4|24541.4|18
1618503300000|2021-04-15 16:15:00|24561.4|24546.4|24566.4|24546.4|24571.4|24551.4|24561.4|24541.4|14
1618503600000|2021-04-15 16:20:00||24541.4||24546.4||24546.4||24541.4|3
1618503900000|2021-04-15 16:25:00|24571.4|24541.4|24566.4|24546.4|24571.4|24546.4|24566.4|24541.4|3
1618504200000|2021-04-15 16:30:00|24561.4|24541.4|24566.4|24546.4|24566.4|24546.4|24561.4|24541.4|11
1618504500000|2021-04-15 16:35:00|24571.4|24551.4|24576.4|24551.4|24576.4|24556.4|24566.4|24551.4|30
1618504800000|2021-04-15 16:40:00||24556.4||24556.4||24556.4||24551.4|0
1618505100000|2021-04-15 16:45:00|24571.4|24551.4|24566.4|24546.4|24571.4|24556.4|24566.4|24546.4|8
1618505400000|2021-04-15 16:50:00|24571.4|24551.4|24571.4|24551.4|24576.4|24556.4|24571.4|24551.4|6
1618505700000|2021-04-15 16:55:00||24546.4||24546.4||24551.4||24546.4|4
1618506000000|2021-04-15 17:00:00|24566.4|24541.4|24566.4|24546.4|24566.4|24546.4|24556.4|24536.4|18
1618506300000|2021-04-15 17:05:00|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24556.4|24536.4|12
1618506600000|2021-04-15 17:10:00|24556.4|24536.4|24556.4|24536.4|24556.4|24541.4|24556.4|24536.4|7
1618506900000|2021-04-15 17:15:00|24561.4|24541.4|24556.4|24536.4|24566.4|24546.4|24556.4|24536.4|7
1618507200000|2021-04-15 17:20:00|24561.4|24541.4|24561.4|24541.4|24566.4|24546.4|24556.4|24536.4|13
1618507500000|2021-04-15 17:25:00|24556.4|24536.4|24556.4|24536.4|24561.4|24541.4|24556.4|24536.4|10
1618507800000|2021-04-15 17:30:00|||||||||1
1618508100000|2021-04-15 17:35:00|||||||||4
1618508400000|2021-04-15 17:40:00|24561.4|24541.4|24566.4|24541.4|24566.4|24546.4|24556.4|24536.4|24
1618508700000|2021-04-15 17:45:00|24561.4|24546.4|24556.4|24536.4|24566.4|24546.4|24556.4|24536.4|12
1618509000000|2021-04-15 17:50:00|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24536.4|6
1618509300000|2021-04-15 17:55:00|24556.4|24536.4|24546.4|24526.4|24556.4|24536.4|24546.4|24526.4|58
1618509600000|2021-04-15 18:00:00|24551.4|24521.4|24551.4|24531.4|24551.4|24531.4|24551.4|24521.4|11
1618509900000|2021-04-15 18:05:00|24556.4|24526.4|24546.4|24526.4|24556.4|24531.4|24546.4|24521.4|25
1618510200000|2021-04-15 18:10:00|24551.4||24546.4||24551.4||24546.4||3
1618510500000|2021-04-15 18:15:00|24551.4|24521.4|24551.4|24526.4|24556.4|24531.4|24551.4|24521.4|14
1618510800000|2021-04-15 18:20:00|24546.4|24531.4|24546.4|24526.4|24551.4|24531.4|24541.4|24521.4|29
1618511100000|2021-04-15 18:25:00|24551.4|24531.4|24548.9|24533.9|24556.4|24533.9|24548.9|24531.4|21
1618511400000|2021-04-15 18:30:00|24543.9|24528.9|24553.9|24538.9|24553.9|24538.9|24543.9|24528.9|16
1618511700000|2021-04-15 18:35:00|||||||||1
1618512000000|2021-04-15 18:40:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|2
1618512300000|2021-04-15 18:45:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|0
1618512600000|2021-04-15 18:50:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|1
1618512900000|2021-04-15 18:55:00|24551.4|24536.4|24548.9|24533.9|24553.9|24538.9|24548.9|24533.9|5
1618513200000|2021-04-15 19:00:00|24553.9|24538.9|24553.9|24538.9|24553.9|24538.9|24548.9|24533.9|5
1618513500000|2021-04-15 19:05:00|24551.4|24536.4|24551.4|24536.4|24551.4|24536.4|24551.4|24536.4|6
1618513800000|2021-04-15 19:10:00|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|24543.9|24528.9|10
1618514100000|2021-04-15 19:15:00|24546.4|24531.4|24548.9|24533.9|24548.9|24533.9|24546.4|24531.4|0
1618514400000|2021-04-15 19:20:00|24546.4|24531.4|24548.9|24533.9|24548.9|24533.9|24546.4|24531.4|3
1618514700000|2021-04-15 19:25:00|24546.4|24531.4|24543.9|24528.9|24546.4|24531.4|24543.9|24528.9|2
1618515000000|2021-04-15 19:30:00|24546.4|24531.4|24533.9|24518.9|24548.9|24533.9|24533.9|24518.9|60
1618515300000|2021-04-15 19:35:00|24536.4|24521.4|24543.9|24528.9|24543.9|24528.9|24533.9|24518.9|26
1618515600000|2021-04-15 19:40:00|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|15
1618515900000|2021-04-15 19:45:00|24551.4|24536.4|24568.9|24553.9|24568.9|24553.9|24551.4|24536.4|67
1618516200000|2021-04-15 19:50:00|24571.4|24556.4|24568.9|24553.9|24576.4|24561.4|24566.4|24551.4|30
1618516500000|2021-04-15 19:55:00|24571.4|24556.4|24583.9|24568.9|24583.9|24568.9|24571.4|24556.4|27
1618516800000|2021-04-15 20:00:00|24604|24564|24601.4|24561.4|24604.7|24564.7|24595.2|24555.2|0
1618517100000|2021-04-15 20:05:00|24601|24561|24600.2|24560.2|24601|24561|24598.9|24558.9|0
1618517400000|2021-04-15 20:10:00|24600|24560|24589.7|24549.7|24600.2|24560.2|24587.3|24547.3|0
1618517700000|2021-04-15 20:15:00|24589.9|24549.9|24594.5|24554.5|24595.5|24555.5|24589.9|24549.9|0
1618518000000|2021-04-15 20:20:00|24594|24554|24592.5|24552.5|24594.5|24554.5|24591.9|24551.9|0
1618518300000|2021-04-15 20:25:00|24593|24553|24592.5|24552.5|24593|24553|24590.9|24550.9|0
1618518600000|2021-04-15 20:30:00|24592.7|24552.7|24592.9|24552.9|24594.1|24554.1|24589.2|24549.2|0
1618518900000|2021-04-15 20:35:00|24593.1|24553.1|24600.8|24560.8|24600.8|24560.8|24592.9|24552.9|0
1618519200000|2021-04-15 20:40:00|24601|24561|24590.4|24550.4|24603.3|24563.3|24590.4|24550.4|0
1618519500000|2021-04-15 20:45:00|24590.6|24550.6|24598.3|24558.3|24598.3|24558.3|24589.2|24549.2|0
1618519800000|2021-04-15 20:50:00|24598.1|24558.1|24590.4|24550.4|24598.1|24558.1|24586.7|24546.7|0
1618520100000|2021-04-15 20:55:00|24590.2|24550.2|24596.4|24556.4|24598.3|24558.3|24589.2|24549.2|0
1618520400000|2021-04-15 21:00:00|24595.9|24555.9|24597.4|24557.4|24598.4|24558.4|24595.4|24555.4|0
1618520700000|2021-04-15 21:05:00|24602.5|24562.5|24600.4|24560.4|24602.5|24562.5|24600.4|24560.4|0
1618521000000|2021-04-15 21:10:00|24601.4|24561.4|24601.4|24561.4|24601.4|24561.4|24599.9|24559.9|0
1618521300000|2021-04-15 21:15:00|24600.9|24560.9|24599.9|24559.9|24600.9|24560.9|24599.9|24559.9|0
1618521600000|2021-04-15 21:20:00|24599.4|24559.4|24599.9|24559.9|24600.9|24560.9|24599.4|24559.4|0
1618521900000|2021-04-15 21:25:00|24599.4|24559.4|24599.4|24559.4|24599.9|24559.9|24599.4|24559.4|0
1618522200000|2021-04-15 21:30:00|24598.9|24558.9|24599.4|24559.4|24599.4|24559.4|24598.9|24558.9|0
1618522500000|2021-04-15 21:35:00|24598.9|24558.9|24600.4|24560.4|24600.4|24560.4|24598.9|24558.9|0
1618522800000|2021-04-15 21:40:00|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|0
1618523100000|2021-04-15 21:45:00|24600.4|24560.4|24599.9|24559.9|24600.4|24560.4|24599.4|24559.4|0
1618523400000|2021-04-15 21:50:00|24600.4|24560.4|24600.4|24560.4|24600.4|24560.4|24600.4|24560.4|0
1618523700000|2021-04-15 21:55:00|24600.9|24560.9|24599.4|24559.4|24600.9|24560.9|24599.4|24559.4|0
1618524000000|2021-04-15 22:00:00|24599.6|24559.6|24591.5|24551.5|24599.6|24559.6|24586.6|24546.6|0
1618524300000|2021-04-15 22:05:00|24591.7|24551.7|24594|24554|24595.7|24555.7|24590.3|24550.3|0
1618524600000|2021-04-15 22:10:00|24593.7|24553.7|24599.4|24559.4|24601.9|24561.9|24592.7|24552.7|0
1618524900000|2021-04-15 22:15:00|24599.5|24559.5|24600.6|24560.6|24601.9|24561.9|24599.4|24559.4|0
1618525200000|2021-04-15 22:20:00|24600.8|24560.8|24598.2|24558.2|24601.9|24561.9|24596.9|24556.9|0
1618525500000|2021-04-15 22:25:00|24597.9|24557.9|24599.4|24559.4|24599.4|24559.4|24596.9|24556.9|0
1618525800000|2021-04-15 22:30:00|24599.2|24559.2|24596.9|24556.9|24599.4|24559.4|24595.7|24555.7|0
1618526100000|2021-04-15 22:35:00|24596.7|24556.7|24595.7|24555.7|24596.9|24556.9|24594|24554|0
1618526400000|2021-04-15 22:40:00|24595.8|24555.8|24595.7|24555.7|24596.9|24556.9|24595.7|24555.7|0
1618526700000|2021-04-15 22:45:00|24595.9|24555.9|24598.2|24558.2|24598.2|24558.2|24595.7|24555.7|0
1618527000000|2021-04-15 22:50:00|24598.4|24558.4|24599.4|24559.4|24599.4|24559.4|24598.2|24558.2|0
1618527300000|2021-04-15 22:55:00|24599.2|24559.2|24596.9|24556.9|24599.2|24559.2|24596.9|24556.9|0
1618527600000|2021-04-15 23:00:00|24597.1|24557.1|24598.2|24558.2|24599.4|24559.4|24597.1|24557.1|0
1618527900000|2021-04-15 23:05:00|24597.9|24557.9|24598.2|24558.2|24598.8|24558.8|24596.9|24556.9|0
1618528200000|2021-04-15 23:10:00|24598.4|24558.4|24598.2|24558.2|24599.4|24559.4|24598.2|24558.2|0
1618528500000|2021-04-15 23:15:00|24598.3|24558.3|24599.4|24559.4|24600.6|24560.6|24598.2|24558.2|0
1618528800000|2021-04-15 23:20:00|24599.6|24559.6|24600.6|24560.6|24601.9|24561.9|24599.6|24559.6|0
1618529100000|2021-04-15 23:25:00|24600.4|24560.4|24600.6|24560.6|24600.6|24560.6|24598.8|24558.8|0
1618529400000|2021-04-15 23:30:00|24600.5|24560.5|24601.9|24561.9|24601.9|24561.9|24599.4|24559.4|0
1618529700000|2021-04-15 23:35:00|24602.1|24562.1|24599.4|24559.4|24603.1|24563.1|24599.4|24559.4|0
1618530000000|2021-04-15 23:40:00|24599.3|24559.3|24599.4|24559.4|24600.6|24560.6|24598.8|24558.8|0
1618530300000|2021-04-15 23:45:00|24599.3|24559.3|24603.1|24563.1|24603.1|24563.1|24598.2|24558.2|0
1618530600000|2021-04-15 23:50:00|24602.9|24562.9|24599.4|24559.4|24604.8|24564.8|24599.4|24559.4|0
1618530900000|2021-04-15 23:55:00|24599.5|24559.5|24598.2|24558.2|24600.6|24560.6|24596.9|24556.9|0
1618531200000|2021-04-16 00:00:00|24597.9|24557.9|24592.7|24552.7|24598.2|24558.2|24586.6|24546.6|0
1618531500000|2021-04-16 00:05:00|24592.5|24552.5|24586.6|24546.6|24592.7|24552.7|24586.6|24546.6|0
1618531800000|2021-04-16 00:10:00|24586.8|24546.8|24579.9|24539.9|24587.8|24547.8|24579.9|24539.9|0
1618532100000|2021-04-16 00:15:00|24580.1|24540.1|24595.2|24555.2|24595.4|24555.4|24577.4|24537.4|0
1618532400000|2021-04-16 00:20:00|24595.4|24555.4|24589.1|24549.1|24595.4|24555.4|24588.9|24548.9|0
1618532700000|2021-04-16 00:25:00|24588.9|24548.9|24572.1|24532.1|24589.2|24549.2|24571.6|24531.6|0
1618533000000|2021-04-16 00:30:00|24572.2|24532.2|24578.1|24538.1|24584.1|24544.1|24572.1|24532.1|0
1618533300000|2021-04-16 00:35:00|24578.2|24538.2|24578.1|24538.1|24584.1|24544.1|24577.9|24537.9|0
1618533600000|2021-04-16 00:40:00|24578.2|24538.2|24583.7|24543.7|24583.8|24543.8|24572.2|24532.2|0
1618533900000|2021-04-16 00:45:00|24583.8|24543.8|24566|24526|24583.8|24543.8|24566|24526|0
1618534200000|2021-04-16 00:50:00|24568.1|24528.1|24571.8|24531.8|24571.9|24531.9|24566|24526|0
1618534500000|2021-04-16 00:55:00|24571.6|24531.6|24571.8|24531.8|24571.8|24531.8|24565.8|24525.8|0
1618534800000|2021-04-16 01:00:00|24571.6|24531.6|24571.9|24531.9|24571.9|24531.9|24566|24526|0
1618535100000|2021-04-16 01:05:00|24571.8|24531.8|24571.6|24531.6|24572.1|24532.1|24565.6|24525.6|0
1618535400000|2021-04-16 01:10:00|24571.8|24531.8|24566.2|24526.2|24572.1|24532.1|24566.2|24526.2|0
1618535700000|2021-04-16 01:15:00|24566.3|24526.3|24565.8|24525.8|24571.9|24531.9|24565.8|24525.8|0
1618536000000|2021-04-16 01:20:00|24565.9|24525.9|24565.8|24525.8|24566.2|24526.2|24565.8|24525.8|0
1618536300000|2021-04-16 01:25:00|24565.9|24525.9|24565.5|24525.5|24565.9|24525.9|24559.7|24519.7|0
1618536600000|2021-04-16 01:30:00|24565.6|24525.6|24565.9|24525.9|24566|24526|24559.9|24519.9|0
1618536900000|2021-04-16 01:35:00|24566|24526|24572.2|24532.2|24572.4|24532.4|24560.5|24520.5|0
1618537200000|2021-04-16 01:40:00|24572.1|24532.1|24560.2|24520.2|24572.2|24532.2|24560.2|24520.2|0
1618537500000|2021-04-16 01:45:00|24559.9|24519.9|24566.5|24526.5|24566.6|24526.6|24554.6|24514.6|0
1618537800000|2021-04-16 01:50:00|24566.6|24526.6|24566.2|24526.2|24572.2|24532.2|24560.5|24520.5|0
1618538100000|2021-04-16 01:55:00|24566.3|24526.3|24571.9|24531.9|24572.1|24532.1|24566.2|24526.2|0
1618538400000|2021-04-16 02:00:00|24571.8|24531.8|24563.3|24523.3|24572.1|24532.1|24560|24520|0
1618538700000|2021-04-16 02:05:00|24562.3|24522.3|24559.4|24519.4|24565.5|24525.5|24559.4|24519.4|0
1618539000000|2021-04-16 02:10:00|24559.6|24519.6|24571|24531|24571|24531|24559.3|24519.3|0
1618539300000|2021-04-16 02:15:00|24570.9|24530.9|24571.2|24531.2|24576.9|24536.9|24565.5|24525.5|0
1618539600000|2021-04-16 02:20:00|24571|24531|24576.8|24536.8|24576.9|24536.9|24571|24531|0
1618539900000|2021-04-16 02:25:00|24576.6|24536.6|24576.5|24536.5|24576.8|24536.8|24570.9|24530.9|0
1618540200000|2021-04-16 02:30:00|24576.6|24536.6|24576.6|24536.6|24576.6|24536.6|24570.6|24530.6|0
1618540500000|2021-04-16 02:35:00|24576.5|24536.5|24576.6|24536.6|24582.5|24542.5|24573.6|24533.6|0
1618540800000|2021-04-16 02:40:00|24576.8|24536.8|24570.7|24530.7|24576.8|24536.8|24570.6|24530.6|0
1618541100000|2021-04-16 02:45:00|24572.8|24532.8|24576.5|24536.5|24576.6|24536.6|24572.8|24532.8|0
1618541400000|2021-04-16 02:50:00|24576.3|24536.3|24576.2|24536.2|24576.5|24536.5|24570.5|24530.5|0
1618541700000|2021-04-16 02:55:00|24576|24536|24576.3|24536.3|24576.3|24536.3|24575.9|24535.9|0
1618542000000|2021-04-16 03:00:00|24576.5|24536.5|24582.2|24542.2|24582.2|24542.2|24576.5|24536.5|0
1618542300000|2021-04-16 03:05:00|24582|24542|24581.9|24541.9|24582.2|24542.2|24581.8|24541.8|0
1618542600000|2021-04-16 03:10:00|24582|24542|24576.3|24536.3|24582|24542|24576|24536|0
1618542900000|2021-04-16 03:15:00|24576.2|24536.2|24582.2|24542.2|24582.2|24542.2|24576.2|24536.2|0
1618543200000|2021-04-16 03:20:00|24582.3|24542.3|24582.6|24542.6|24582.6|24542.6|24582.2|24542.2|0
1618543500000|2021-04-16 03:25:00|24582.7|24542.7|24582.5|24542.5|24588.2|24548.2|24582.3|24542.3|0
1618543800000|2021-04-16 03:30:00|24584.5|24544.5|24593.3|24553.3|24593.6|24553.6|24584.5|24544.5|0
1618544100000|2021-04-16 03:35:00|24593.5|24553.5|24587.9|24547.9|24593.5|24553.5|24587.8|24547.8|0
1618544400000|2021-04-16 03:40:00|24588.9|24548.9|24587.8|24547.8|24593.3|24553.3|24587.5|24547.5|0
1618544700000|2021-04-16 03:45:00|24587.6|24547.6|24581.9|24541.9|24587.8|24547.8|24581.8|24541.8|0
1618545000000|2021-04-16 03:50:00|24582|24542|24581.9|24541.9|24582|24542|24581.8|24541.8|0
1618545300000|2021-04-16 03:55:00|24581.8|24541.8|24581.8|24541.8|24582.2|24542.2|24581.8|24541.8|0
1618545600000|2021-04-16 04:00:00|24581.9|24541.9|24582|24542|24582|24542|24576.2|24536.2|0
1618545900000|2021-04-16 04:05:00|24582.2|24542.2|24582|24542|24582.3|24542.3|24576.5|24536.5|0
1618546200000|2021-04-16 04:10:00|24581.9|24541.9|24582|24542|24582|24542|24576.3|24536.3|0
1618546500000|2021-04-16 04:15:00|24581.9|24541.9|24581.9|24541.9|24582|24542|24576.5|24536.5|0
1618546800000|2021-04-16 04:20:00|24582|24542|24582|24542|24582.2|24542.2|24581.9|24541.9|0
1618547100000|2021-04-16 04:25:00|24582.2|24542.2|24582.5|24542.5|24582.6|24542.6|24582.2|24542.2|0
1618547400000|2021-04-16 04:30:00|24582.6|24542.6|24582.9|24542.9|24582.9|24542.9|24582.6|24542.6|0
1618547700000|2021-04-16 04:35:00|24583.1|24543.1|24571.3|24531.3|24583.1|24543.1|24571.2|24531.2|0
1618548000000|2021-04-16 04:40:00|24571.5|24531.5|24576.9|24536.9|24577.1|24537.1|24571.5|24531.5|0
1618548300000|2021-04-16 04:45:00|24577.1|24537.1|24577.3|24537.3|24577.3|24537.3|24577.1|24537.1|0
1618548600000|2021-04-16 04:50:00|24577.2|24537.2|24583.2|24543.2|24583.2|24543.2|24577.2|24537.2|0
1618548900000|2021-04-16 04:55:00|24583.1|24543.1|24589.1|24549.1|24589.1|24549.1|24582.9|24542.9|0
1618549200000|2021-04-16 05:00:00|24588.9|24548.9|24589.2|24549.2|24589.4|24549.4|24588.8|24548.8|0
1618549500000|2021-04-16 05:05:00|24589.4|24549.4|24588.9|24548.9|24595|24555|24588.9|24548.9|0
1618549800000|2021-04-16 05:10:00|24588.8|24548.8|24588.5|24548.5|24588.9|24548.9|24583.1|24543.1|0
1618550100000|2021-04-16 05:15:00|24588.6|24548.6|24588.4|24548.4|24588.8|24548.8|24588.2|24548.2|0
1618550400000|2021-04-16 05:20:00|24588.5|24548.5|24593.9|24553.9|24594.1|24554.1|24588.4|24548.4|0
1618550700000|2021-04-16 05:25:00|24594.1|24554.1|24587.9|24547.9|24594.1|24554.1|24587.9|24547.9|0
1618551000000|2021-04-16 05:30:00|24588|24548|24588.1|24548.1|24588.2|24548.2|24587.8|24547.8|0
1618551300000|2021-04-16 05:35:00|24588.2|24548.2|24600.1|24560.1|24600.1|24560.1|24588.1|24548.1|0
1618551600000|2021-04-16 05:40:00|24600.2|24560.2|24605.7|24565.7|24605.7|24565.7|24599.8|24559.8|0
1618551900000|2021-04-16 05:45:00|24605.8|24565.8|24599.8|24559.8|24606|24566|24599.8|24559.8|0
1618552200000|2021-04-16 05:50:00|24599.9|24559.9|24611.1|24571.1|24611.2|24571.2|24599.5|24559.5|0
1618552500000|2021-04-16 05:55:00|24611.2|24571.2|24610.8|24570.8|24617|24577|24610.7|24570.7|0
1618552800000|2021-04-16 06:00:00|24610.7|24570.7|24568.9|24553.9|24610.7|24570.7|24566.4|24551.4|14
1618553100000|2021-04-16 06:05:00|24566.4|24551.4|24573.9|24558.9|24578.9|24563.9|24566.4|24551.4|5
1618553400000|2021-04-16 06:10:00|24566.4|24551.4|24573.9|24558.9|24578.9|24563.9|24563.9|24548.9|40
1618553700000|2021-04-16 06:15:00|24568.9|24553.9|24576.4|24561.4|24578.9|24563.9|24568.9|24553.9|15
1618554000000|2021-04-16 06:20:00|24578.9|24563.9|24578.9|24563.9|24583.9|24568.9|24576.4|24561.4|8
1618554300000|2021-04-16 06:25:00|24576.4|24561.4|24571.4|24556.4|24576.4|24561.4|24568.9|24553.9|9
1618554600000|2021-04-16 06:30:00|24568.9|24553.9|24573.9|24558.9|24573.9|24558.9|24568.9|24553.9|3
1618554900000|2021-04-16 06:35:00|24576.4|24561.4|24576.4|24561.4|24581.4|24566.4|24573.9|24558.9|4
1618555200000|2021-04-16 06:40:00|24573.9|24558.9|24578.9|24563.9|24588.9|24573.9|24568.9|24553.9|35
1618555500000|2021-04-16 06:45:00|24583.9|24568.9|24581.4|24566.4|24591.4|24576.4|24581.4|24566.4|73
1618555800000|2021-04-16 06:50:00|24583.9|24568.9|24583.9|24568.9|24593.9|24578.9|24563.9|24548.9|124
1618556100000|2021-04-16 06:55:00|24581.4|24566.4|24576.4|24561.4|24581.4|24566.4|24573.9|24558.9|55
1618556400000|2021-04-16 07:00:00|24578.9|24563.9|24553.9|24538.9|24578.9|24563.9|24533.9|24518.9|661
1618556700000|2021-04-16 07:05:00|24558.9|24543.9|24578.9|24563.9|24583.9|24568.9|24553.9|24538.9|372
1618557000000|2021-04-16 07:10:00|24581.4|24566.4|24603.9|24588.9|24613.9|24598.9|24581.4|24566.4|305
1618557300000|2021-04-16 07:15:00|24593.9|24578.9|24583.9|24568.9|24603.9|24588.9|24568.9|24553.9|179
1618557600000|2021-04-16 07:20:00|24588.9|24573.9|24608.9|24593.9|24613.9|24598.9|24583.9|24568.9|136
1618557900000|2021-04-16 07:25:00|24603.9|24588.9|24596.4|24581.4|24608.9|24593.9|24593.9|24578.9|90
1618558200000|2021-04-16 07:30:00|24598.9|24583.9|24618.9|24603.9|24623.9|24608.9|24598.9|24583.9|170
1618558500000|2021-04-16 07:35:00|24613.9|24598.9|24623.9|24608.9|24628.9|24613.9|24613.9|24598.9|148
1618558800000|2021-04-16 07:40:00|24619|24604|24599|24584|24624|24609|24599|24584|139
1618559100000|2021-04-16 07:45:00|24604|24589|24619|24604|24619|24604|24594|24579|110
1618559400000|2021-04-16 07:50:00|24621.5|24606.5|24614|24599|24624|24609|24606.5|24591.5|69
1618559700000|2021-04-16 07:55:00|24616.5|24601.5|24594|24579|24616.5|24601.5|24594|24579|67
1618560000000|2021-04-16 08:00:00|24599|24584|24579|24564|24599|24584|24579|24564|191
1618560300000|2021-04-16 08:05:00|24576.5|24561.5|24589|24574|24589|24574|24574|24559|74
1618560600000|2021-04-16 08:10:00|24586.5|24571.5|24589|24574|24601.5|24586.5|24584|24569|77
1618560900000|2021-04-16 08:15:00|24591.5|24576.5|24589|24574|24594|24579|24589|24574|34
1618561200000|2021-04-16 08:20:00|24584|24569|24594|24579|24599|24584|24581.5|24566.5|37
1618561500000|2021-04-16 08:25:00|24589|24574|24589|24574|24594|24579|24581.5|24566.5|31
1618561800000|2021-04-16 08:30:00|24584|24569|24579|24564|24589|24574|24579|24564|32
1618562100000|2021-04-16 08:35:00|24584|24569|24569|24554|24584|24569|24564|24549|76
1618562400000|2021-04-16 08:40:00|24566.5|24551.5|24574|24559|24584|24569|24564|24549|96
1618562700000|2021-04-16 08:45:00|24576.5|24561.5|24569|24554|24579|24564|24569|24554|36
1618563000000|2021-04-16 08:50:00|24571.5|24556.5|24564|24549|24574|24559|24564|24549|36
1618563300000|2021-04-16 08:55:00|24559|24544|24574|24559|24574|24559|24559|24544|49
1618563600000|2021-04-16 09:00:00|24569|24554|24579|24564|24579|24564|24569|24554|37
1618563900000|2021-04-16 09:05:00|24584|24569|24579|24564|24589|24574|24574|24559|55
1618564200000|2021-04-16 09:10:00|24581.5|24566.5|24609|24594|24609|24594|24569|24554|163
1618564500000|2021-04-16 09:15:00|24614|24599|24594|24579|24614|24599|24589|24574|88
1618564800000|2021-04-16 09:20:00|24589|24574|24614|24599|24619|24604|24589|24574|80
1618565100000|2021-04-16 09:25:00|24616.5|24601.5|24649|24634|24649|24634|24614|24599|235
1618565400000|2021-04-16 09:30:00|24646.5|24631.5|24659|24644|24669|24654|24644|24629|209
1618565700000|2021-04-16 09:35:00|24664|24649|24689|24674|24689|24674|24661.5|24646.5|234
1618566000000|2021-04-16 09:40:00|24684|24669|24694|24679|24699|24684|24679|24664|191
1618566300000|2021-04-16 09:45:00|24689|24674|24694|24679|24709|24694|24679|24664|263
1618566600000|2021-04-16 09:50:00|24699|24684|24679|24664|24714|24699|24674|24659|280
1618566900000|2021-04-16 09:55:00|24681.5|24666.5|24676.5|24661.5|24689|24674|24664|24649|158
1618567200000|2021-04-16 10:00:00|24679|24664|24639|24624|24679|24664|24639|24624|124
1618567500000|2021-04-16 10:05:00|24641.5|24626.5|24619|24604|24649|24634|24619|24604|201
1618567800000|2021-04-16 10:10:00|24621.5|24606.5|24614|24599|24624|24609|24609|24594|86
1618568100000|2021-04-16 10:15:00|24609|24594|24604|24589|24614|24599|24604|24589|77
1618568400000|2021-04-16 10:20:00|24609|24594|24609|24594|24614|24599|24609|24594|46
1618568700000|2021-04-16 10:25:00|24604|24589|24609|24594|24609|24594|24604|24589|50
1618569000000|2021-04-16 10:30:00|24599|24584|24579|24564|24599|24584|24574|24559|167
1618569300000|2021-04-16 10:35:00|24574|24559|24569|24554|24584|24569|24569|24554|68
1618569600000|2021-04-16 10:40:00|24564|24549|24549|24534|24564|24549|24549|24534|170
1618569900000|2021-04-16 10:45:00|24551.5|24536.5|24564|24549|24574|24559|24549|24534|297
1618570200000|2021-04-16 10:50:00|24569|24554|24569|24554|24569|24554|24561.5|24546.5|61
1618570500000|2021-04-16 10:55:00|24566.5|24551.5|24559|24544|24566.5|24551.5|24554|24539|51
1618570800000|2021-04-16 11:00:00|24554|24539|24544|24529|24559|24544|24539|24524|170
1618571100000|2021-04-16 11:05:00|24541.5|24526.5|24549|24534|24554|24539|24529|24514|131
1618571400000|2021-04-16 11:10:00|24554|24539|24559|24544|24559|24544|24544|24529|102
1618571700000|2021-04-16 11:15:00|24554|24539|24579|24564|24579|24564|24554|24539|144
1618572000000|2021-04-16 11:20:00|24581.5|24566.5|24564|24549|24586.5|24571.5|24564|24549|133
1618572300000|2021-04-16 11:25:00|24569|24554|24569|24554|24574|24559|24564|24549|23
1618572600000|2021-04-16 11:30:00|24571.5|24556.5|24584|24569|24584|24569|24569|24554|43
1618572900000|2021-04-16 11:35:00|24579|24564|24599|24584|24601.5|24586.5|24579|24564|46
1618573200000|2021-04-16 11:40:00|24600.2|24585.2|24610.2|24595.2|24610.2|24595.2|24595.2|24580.2|35
1618573500000|2021-04-16 11:45:00|24605.2|24590.2|24615.2|24600.2|24615.2|24600.2|24605.2|24590.2|45
1618573800000|2021-04-16 11:50:00|24612.7|24597.7|24605.2|24590.2|24615.2|24600.2|24600.2|24585.2|51
1618574100000|2021-04-16 11:55:00|24600.2|24585.2|24607.7|24592.7|24610.2|24595.2|24600.2|24585.2|49
1618574400000|2021-04-16 12:00:00|24605.2|24590.2|24610.2|24595.2|24617.7|24602.7|24605.2|24590.2|49
1618574700000|2021-04-16 12:05:00|24607.7|24592.7|24607.7|24592.7|24615.2|24600.2|24605.2|24590.2|16
1618575000000|2021-04-16 12:10:00|24610.2|24595.2|24615.2|24600.2|24620.2|24605.2|24605.2|24590.2|50
1618575300000|2021-04-16 12:15:00|24617.7|24602.7|24610.2|24595.2|24620.2|24605.2|24605.2|24590.2|47
1618575600000|2021-04-16 12:20:00|24615.2|24600.2|24620.2|24605.2|24620.2|24605.2|24612.7|24597.7|26
1618575900000|2021-04-16 12:25:00|24615.2|24600.2|24630.2|24615.2|24630.2|24615.2|24615.2|24600.2|56
1618576200000|2021-04-16 12:30:00|24635.2|24620.2|24635.2|24620.2|24640.2|24625.2|24630.2|24615.2|80
1618576500000|2021-04-16 12:35:00|24630.2|24615.2|24645.2|24630.2|24645.2|24630.2|24630.2|24615.2|46
1618576800000|2021-04-16 12:40:00|24640.2|24625.2|24640.2|24625.2|24645.2|24630.2|24635.2|24620.2|58
1618577100000|2021-04-16 12:45:00|24645.2|24630.2|24655.2|24640.2|24655.2|24640.2|24640.2|24625.2|61
1618577400000|2021-04-16 12:50:00|24652.7|24637.7|24660.2|24645.2|24660.2|24645.2|24650.2|24635.2|47
1618577700000|2021-04-16 12:55:00|24657.7|24642.7|24660.2|24645.2|24665.2|24650.2|24655.2|24640.2|74
1618578000000|2021-04-16 13:00:00|24665.2|24650.2|24660.2|24645.2|24665.2|24650.2|24655.2|24640.2|166
1618578300000|2021-04-16 13:05:00|24662.7|24647.7|24665.2|24650.2|24670.2|24655.2|24655.2|24640.2|53
1618578600000|2021-04-16 13:10:00|24660.2|24645.2|24655.2|24640.2|24665.2|24650.2|24655.2|24640.2|72
1618578900000|2021-04-16 13:15:00|24657.7|24642.7|24655.2|24640.2|24660.2|24645.2|24650.2|24635.2|47
1618579200000|2021-04-16 13:20:00|24652.7|24637.7|24660.2|24645.2|24660.2|24645.2|24650.2|24635.2|50
1618579500000|2021-04-16 13:25:00|24665.2|24650.2|24670.2|24655.2|24670.2|24655.2|24660.2|24645.2|77
1618579800000|2021-04-16 13:30:00|24675.2|24660.2|24680.2|24665.2|24685.2|24670.2|24665.2|24650.2|250
1618580100000|2021-04-16 13:35:00|24685.2|24670.2|24675.2|24660.2|24685.2|24670.2|24670.2|24655.2|108
1618580400000|2021-04-16 13:40:00|24670.2|24655.2|24685.2|24670.2|24685.2|24670.2|24665.2|24650.2|147
1618580700000|2021-04-16 13:45:00|24690.2|24675.2|24680.2|24665.2|24695.2|24680.2|24680.2|24665.2|227
1618581000000|2021-04-16 13:50:00|24685.2|24670.2|24665.2|24650.2|24685.2|24670.2|24665.2|24650.2|189
1618581300000|2021-04-16 13:55:00|24662.7|24647.7|24682.7|24667.7|24685.2|24670.2|24660.2|24645.2|151
1618581600000|2021-04-16 14:00:00|24685.2|24670.2|24695.2|24680.2|24695.2|24680.2|24670.2|24655.2|172
1618581900000|2021-04-16 14:05:00|24700.2|24685.2|24715.2|24700.2|24715.2|24700.2|24690.2|24675.2|321
1618582200000|2021-04-16 14:10:00|24712.7|24697.7|24700.2|24685.2|24720.2|24705.2|24697.7|24682.7|268
1618582500000|2021-04-16 14:15:00|24702.7|24687.7|24705.2|24690.2|24707.7|24692.7|24697.7|24682.7|142
1618582800000|2021-04-16 14:20:00|24707.7|24692.7|24717.7|24702.7|24717.7|24702.7|24702.7|24687.7|115
1618583100000|2021-04-16 14:25:00|24722.7|24707.7|24727.7|24712.7|24732.7|24717.7|24717.7|24702.7|264
1618583400000|2021-04-16 14:30:00|24732.7|24717.7|24727.7|24712.7|24747.7|24732.7|24727.7|24712.7|306
1618583700000|2021-04-16 14:35:00|24725.2|24710.2|24732.7|24717.7|24732.7|24717.7|24725.2|24710.2|117
1618584000000|2021-04-16 14:40:00|24737.7|24722.7|24742.7|24727.7|24742.7|24727.7|24732.7|24717.7|116
1618584300000|2021-04-16 14:45:00|24737.7|24722.7|24747.7|24732.7|24752.7|24737.7|24737.7|24722.7|155
1618584600000|2021-04-16 14:50:00|24742.7|24727.7|24727.7|24712.7|24742.7|24727.7|24727.7|24712.7|141
1618584900000|2021-04-16 14:55:00|24730.2|24715.2|24747.7|24732.7|24752.7|24737.7|24730.2|24715.2|272
1618585200000|2021-04-16 15:00:00|24752.7|24737.7|24767.7|24752.7|24772.7|24757.7|24747.7|24732.7|415
1618585500000|2021-04-16 15:05:00|24772.7|24757.7|24772.7|24757.7|24775.2|24760.2|24767.7|24752.7|84
1618585800000|2021-04-16 15:10:00|24767.7|24752.7|24767.7|24752.7|24772.7|24757.7|24762.7|24747.7|101
1618586100000|2021-04-16 15:15:00|24772.7|24757.7|24772.7|24757.7|24777.7|24762.7|24767.7|24752.7|166
1618586400000|2021-04-16 15:20:00|24770.2|24755.2|24762.7|24747.7|24772.7|24757.7|24757.7|24742.7|287
1618586700000|2021-04-16 15:25:00|24757.7|24742.7|24765.2|24750.2|24767.7|24752.7|24752.7|24737.7|351
1618587000000|2021-04-16 15:30:00|24686.1|24671.1|24681.1|24666.1|24708.6|24693.6|24681.1|24666.1|511
1618587300000|2021-04-16 15:35:00|24678.6|24663.6|24686.1|24671.1|24686.1|24671.1|24668.6|24653.6|204
1618587600000|2021-04-16 15:40:00|24683.6|24668.6|24693.6|24678.6|24693.6|24678.6|24678.6|24663.6|59
1618587900000|2021-04-16 15:45:00|24696.1|24681.1|24696.1|24681.1|24698.6|24683.6|24686.1|24671.1|63
1618588200000|2021-04-16 15:50:00|24701.1|24676.1|24696.1|24676.1|24701.1|24676.1|24691.1|24671.1|48
1618588500000|2021-04-16 15:55:00|24691.1|24671.1|24701.1|24681.1|24701.1|24681.1|24691.1|24671.1|62
1618588800000|2021-04-16 16:00:00|24706.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|11
1618589100000|2021-04-16 16:05:00|24706.1|24676.1|24701.1|24676.1|24706.1|24676.1|24696.1|24676.1|9
1618589400000|2021-04-16 16:10:00|24696.1|24681.1|24701.1|24681.1|24701.1|24681.1|24696.1|24681.1|9
1618589700000|2021-04-16 16:15:00|||||||||1
1618590000000|2021-04-16 16:20:00|24706.1|24686.1|24711.1|24691.1|24711.1|24691.1|24706.1|24686.1|17
1618590300000|2021-04-16 16:25:00|24706.1|24686.1|24716.1|24696.1|24721.1|24701.1|24706.1|24686.1|47
1618590600000|2021-04-16 16:30:00|24711.1|24691.1|24716.1|24691.1|24716.1|24691.1|24711.1|24691.1|27
1618590900000|2021-04-16 16:35:00|24711.1|24696.1|24711.1|24691.1|24711.1|24696.1|24706.1|24686.1|8
1618591200000|2021-04-16 16:40:00|24706.1|24686.1|24711.1|24691.1|24711.1|24691.1|24706.1|24686.1|3
1618591500000|2021-04-16 16:45:00|24716.1|24686.1|24716.1|24696.1|24716.1|24696.1|24706.1|24686.1|20
1618591800000|2021-04-16 16:50:00|24711.1|24691.1|24711.1|24686.1|24711.1|24691.1|24701.1|24681.1|12
1618592100000|2021-04-16 16:55:00|24706.1|24691.1|24711.1|24686.1|24711.1|24691.1|24706.1|24686.1|24
1618592400000|2021-04-16 17:00:00|24706.1|24691.1|24701.1|24681.1|24711.1|24691.1|24701.1|24681.1|9
1618592700000|2021-04-16 17:05:00|24706.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|4
1618593300000|2021-04-16 17:15:00|24706.1|24686.1|24706.1|24681.1|24706.1|24686.1|24701.1|24681.1|6
1618593600000|2021-04-16 17:20:00|24701.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|3
1618593900000|2021-04-16 17:25:00|24706.1|24686.1|24711.1|24691.1|24716.1|24691.1|24701.1|24681.1|9
1618594200000|2021-04-16 17:30:00|24716.1||24711.1||24716.1||24711.1||2
1618594500000|2021-04-16 17:35:00|24716.1|24696.1|24716.1|24696.1|24721.1|24696.1|24711.1|24691.1|15
1618594800000|2021-04-16 17:40:00|24721.1|24701.1|24721.1|24696.1|24721.1|24701.1|24716.1|24696.1|8
1618595100000|2021-04-16 17:45:00|24716.1|24701.1|24721.1|24701.1|24721.1|24701.1|24716.1|24696.1|10
1618595400000|2021-04-16 17:50:00||24696.1||24701.1||24701.1||24696.1|11
1618595700000|2021-04-16 17:55:00|24716.1|24696.1|24716.1|24696.1|24721.1|24696.1|24716.1|24696.1|9
1618596000000|2021-04-16 18:00:00|24721.1|24701.1|24721.1|24701.1|24726.1|24701.1|24716.1|24701.1|9
1618596300000|2021-04-16 18:05:00|24726.1|24706.1|24721.1|24701.1|24726.1|24706.1|24721.1|24701.1|9
1618596600000|2021-04-16 18:10:00|24726.1|24706.1|24726.1|24701.1|24726.1|24706.1|24726.1|24701.1|8
1618596900000|2021-04-16 18:15:00|24731.1|24706.1|24731.1|24706.1|24731.1|24711.1|24726.1|24706.1|20
1618597200000|2021-04-16 18:20:00|24726.1|24711.1|24731.1|24706.1|24731.1|24711.1|24726.1|24701.1|16
1618597500000|2021-04-16 18:25:00|24726.1|24711.1|24723.6|24708.6|24731.1|24711.1|24723.6|24706.1|7
1618597800000|2021-04-16 18:30:00|24726.1|24711.1|24731.1|24716.1|24733.6|24718.6|24726.1|24711.1|21
1618598100000|2021-04-16 18:35:00|24733.6|24718.6|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|6
1618598400000|2021-04-16 18:40:00|24731.1|24716.1|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|9
1618598700000|2021-04-16 18:45:00|24728.6|24713.6|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|6
1618599000000|2021-04-16 18:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|26
1618599300000|2021-04-16 18:55:00|||||||||5
1618599600000|2021-04-16 19:00:00|24736.1|24721.1|24733.6|24718.6|24736.1|24721.1|24733.6|24718.6|5
1618599900000|2021-04-16 19:05:00|24736.1|24721.1|24733.6|24718.6|24736.1|24721.1|24733.6|24718.6|8
1618600200000|2021-04-16 19:10:00|24736.1|24721.1|24738.6|24723.6|24738.6|24723.6|24733.6|24718.6|6
1618600500000|2021-04-16 19:15:00|24733.6|24718.6|24736.1|24721.1|24736.1|24721.1|24733.6|24718.6|4
1618600800000|2021-04-16 19:20:00|24738.6|24723.6|24738.6|24723.6|24738.6|24723.6|24733.6|24718.6|3
1618601100000|2021-04-16 19:25:00|24736.1|24721.1|24748.6|24733.6|24748.6|24733.6|24736.1|24721.1|29
1618601400000|2021-04-16 19:30:00|24746.1|24731.1|24768.6|24753.6|24768.6|24753.6|24743.6|24728.6|66
1618601700000|2021-04-16 19:35:00|24773.6|24758.6|24773.6|24758.6|24773.6|24758.6|24773.6|24758.6|43
1618602000000|2021-04-16 19:40:00|24778.6|24763.6|24778.6|24763.6|24778.6|24763.6|24778.6|24763.6|27
1618602300000|2021-04-16 19:45:00|24773.6|24758.6|24771.1|24756.1|24778.6|24763.6|24768.6|24753.6|16
1618602600000|2021-04-16 19:50:00|24773.6|24758.6|24776.1|24761.1|24783.6|24768.6|24773.6|24758.6|14
1618602900000|2021-04-16 19:55:00|24778.6|24763.6|24778.6|24763.6|24786.1|24771.1|24773.6|24758.6|24
1618603200000|2021-04-16 20:00:00|24798.8|24758.8|24790.6|24750.6|24804.5|24764.5|24783.9|24743.9|0
1618603500000|2021-04-16 20:05:00|24789.7|24749.7|24780.9|24740.9|24789.7|24749.7|24779.7|24739.7|0
1618603800000|2021-04-16 20:10:00|24781.1|24741.1|24779|24739|24786.5|24746.5|24775.9|24735.9|0
1618604100000|2021-04-16 20:15:00|24779.5|24739.5|24776.5|24736.5|24780.5|24740.5|24774.5|24734.5|0
1618604400000|2021-04-16 20:20:00|24776|24736|24778|24738|24778|24738|24775|24735|0
1618604700000|2021-04-16 20:25:00|24778.6|24738.6|24780.1|24740.1|24780.6|24740.6|24778.6|24738.6|0
1618605000000|2021-04-16 20:30:00|24780.3|24740.3|24782.5|24742.5|24783.7|24743.7|24778.3|24738.3|0
1618605300000|2021-04-16 20:35:00|24782.3|24742.3|24780|24740|24783.7|24743.7|24778.3|24738.3|0
1618605600000|2021-04-16 20:40:00|24779.8|24739.8|24780|24740|24782.5|24742.5|24775.8|24735.8|0
1618605900000|2021-04-16 20:45:00|24780.2|24740.2|24778.3|24738.3|24781.2|24741.2|24775.8|24735.8|0
1618606200000|2021-04-16 20:50:00|24778|24738|24774.6|24734.6|24778.3|24738.3|24774.6|24734.6|0
1618606500000|2021-04-16 20:55:00|24774.8|24734.8|24777.1|24737.1|24781.2|24741.2|24773.3|24733.3|0
1618783200000|2021-04-18 22:00:00|24740.1|24700.1|24749.3|24709.3|24750.5|24710.5|24738.3|24698.3|0
1618783500000|2021-04-18 22:05:00|24749|24709|24745.6|24705.6|24749.3|24709.3|24741.4|24701.4|0
1618783800000|2021-04-18 22:10:00|24745.3|24705.3|24742.6|24702.6|24745.3|24705.3|24741.4|24701.4|0
1618784100000|2021-04-18 22:15:00|24742.5|24702.5|24742.6|24702.6|24742.6|24702.6|24741.4|24701.4|0
1618784400000|2021-04-18 22:20:00|24742.7|24702.7|24743.8|24703.8|24746.8|24706.8|24742.6|24702.6|0
1618784700000|2021-04-18 22:25:00|24743.9|24703.9|24748.5|24708.5|24748.5|24708.5|24743.9|24703.9|0
1618785000000|2021-04-18 22:30:00|24748.8|24708.8|24748.5|24708.5|24749.8|24709.8|24748.5|24708.5|0
1618785300000|2021-04-18 22:35:00|24748.8|24708.8|24751|24711|24751|24711|24748.5|24708.5|0
1618785600000|2021-04-18 22:40:00|24751.2|24711.2|24752.2|24712.2|24752.2|24712.2|24751.2|24711.2|0
1618785900000|2021-04-18 22:45:00|24752|24712|24752.2|24712.2|24752.8|24712.8|24751|24711|0
1618786200000|2021-04-18 22:50:00|24752.1|24712.1|24755.2|24715.2|24755.2|24715.2|24751.6|24711.6|0
1618786500000|2021-04-18 22:55:00|24755.3|24715.3|24756.4|24716.4|24758.9|24718.9|24755.2|24715.2|0
1618786800000|2021-04-18 23:00:00|24756.2|24716.2|24753.5|24713.5|24756.4|24716.4|24752.2|24712.2|0
1618787100000|2021-04-18 23:05:00|24753.7|24713.7|24757.7|24717.7|24758.9|24718.9|24753.7|24713.7|0
1618787400000|2021-04-18 23:10:00|24757.5|24717.5|24756.4|24716.4|24757.7|24717.7|24756.4|24716.4|0
1618787700000|2021-04-18 23:15:00|24756.7|24716.7|24753.5|24713.5|24757.7|24717.7|24752.2|24712.2|0
1618788000000|2021-04-18 23:20:00|24753.7|24713.7|24755.2|24715.2|24756.4|24716.4|24753.5|24713.5|0
1618788300000|2021-04-18 23:25:00|24755|24715|24752.2|24712.2|24755.2|24715.2|24752.2|24712.2|0
1618788600000|2021-04-18 23:30:00|24751.8|24711.8|24753.5|24713.5|24753.5|24713.5|24749.8|24709.8|0
1618788900000|2021-04-18 23:35:00|24753.2|24713.2|24751|24711|24753.5|24713.5|24751|24711|0
1618789200000|2021-04-18 23:40:00|24750.9|24710.9|24747.3|24707.3|24750.9|24710.9|24745.6|24705.6|0
1618789500000|2021-04-18 23:45:00|24747.4|24707.4|24748.5|24708.5|24751|24711|24747.4|24707.4|0
1618789800000|2021-04-18 23:50:00|24748.6|24708.6|24743.1|24703.1|24749.8|24709.8|24743.1|24703.1|0
1618790100000|2021-04-18 23:55:00|24742.2|24702.2|24735.4|24695.4|24742.2|24702.2|24735.4|24695.4|0
1618790400000|2021-04-19 00:00:00|24735.6|24695.6|24734.1|24694.1|24739.6|24699.6|24730.4|24690.4|0
1618790700000|2021-04-19 00:05:00|24733.9|24693.9|24724.5|24684.5|24733.9|24693.9|24717.9|24677.9|0
1618791000000|2021-04-19 00:10:00|24724.8|24684.8|24731.2|24691.2|24733.7|24693.7|24724.5|24684.5|0
1618791300000|2021-04-19 00:15:00|24731.1|24691.1|24733.1|24693.1|24738.7|24698.7|24722.4|24682.4|0
1618791600000|2021-04-19 00:20:00|24733|24693|24727.2|24687.2|24733.1|24693.1|24721.8|24681.8|0
1618791900000|2021-04-19 00:25:00|24727.4|24687.4|24727.7|24687.7|24733.3|24693.3|24727.4|24687.4|0
1618792200000|2021-04-19 00:30:00|24727.6|24687.6|24739.1|24699.1|24745|24705|24721.7|24681.7|0
1618792500000|2021-04-19 00:35:00|24739|24699|24744.8|24704.8|24745|24705|24733.3|24693.3|0
1618792800000|2021-04-19 00:40:00|24745|24705|24739|24699|24745|24705|24739|24699|0
1618793100000|2021-04-19 00:45:00|24739.1|24699.1|24750.7|24710.7|24750.9|24710.9|24739|24699|0
1618793400000|2021-04-19 00:50:00|24750.9|24710.9|24751|24711|24756.4|24716.4|24745.3|24705.3|0
1618793700000|2021-04-19 00:55:00|24751.1|24711.1|24745.1|24705.1|24751.1|24711.1|24739.6|24699.6|0
1618794000000|2021-04-19 01:00:00|24745.3|24705.3|24739.1|24699.1|24745.9|24705.9|24739.1|24699.1|0
1618794300000|2021-04-19 01:05:00|24739.3|24699.3|24744.8|24704.8|24745|24705|24739|24699|0
1618794600000|2021-04-19 01:10:00|24744.7|24704.7|24750.7|24710.7|24750.7|24710.7|24739|24699|0
1618794900000|2021-04-19 01:15:00|24750.8|24710.8|24750.3|24710.3|24756.4|24716.4|24744.7|24704.7|0
1618795200000|2021-04-19 01:20:00|24748.2|24708.2|24733.3|24693.3|24750.3|24710.3|24733.3|24693.3|0
1618795500000|2021-04-19 01:25:00|24733.1|24693.1|24739|24699|24739.1|24699.1|24733|24693|0
1618795800000|2021-04-19 01:30:00|24739.1|24699.1|24732.8|24692.8|24739.1|24699.1|24727.1|24687.1|0
1618796100000|2021-04-19 01:35:00|24732.7|24692.7|24744.3|24704.3|24744.3|24704.3|24726.9|24686.9|0
1618796400000|2021-04-19 01:40:00|24744.4|24704.4|24750.8|24710.8|24750.8|24710.8|24744.1|24704.1|0
1618796700000|2021-04-19 01:45:00|24751|24711|24756.7|24716.7|24756.8|24716.8|24744.9|24704.9|0
1618797000000|2021-04-19 01:50:00|24756.8|24716.8|24762.2|24722.2|24762.7|24722.7|24756.7|24716.7|0
1618797300000|2021-04-19 01:55:00|24762.3|24722.3|24756.8|24716.8|24762.6|24722.6|24756.7|24716.7|0
1618797600000|2021-04-19 02:00:00|24756.7|24716.7|24763|24723|24763.3|24723.3|24751|24711|0
1618797900000|2021-04-19 02:05:00|24762.8|24722.8|24762.8|24722.8|24768.6|24728.6|24762.5|24722.5|0
1618798200000|2021-04-19 02:10:00|24763|24723|24768.9|24728.9|24768.9|24728.9|24762.8|24722.8|0
1618798500000|2021-04-19 02:15:00|24768.7|24728.7|24768.7|24728.7|24769|24729|24768.6|24728.6|0
1618798800000|2021-04-19 02:20:00|24768.8|24728.8|24774.6|24734.6|24774.6|24734.6|24763.3|24723.3|0
1618799100000|2021-04-19 02:25:00|24772.5|24732.5|24769|24729|24774.6|24734.6|24768.9|24728.9|0
1618799400000|2021-04-19 02:30:00|24769.1|24729.1|24768.8|24728.8|24769.1|24729.1|24768.7|24728.7|0
1618799700000|2021-04-19 02:35:00|24768.7|24728.7|24763.1|24723.1|24768.9|24728.9|24763.1|24723.1|0
1618800000000|2021-04-19 02:40:00|24763.3|24723.3|24763.3|24723.3|24763.6|24723.6|24763.1|24723.1|0
1618800300000|2021-04-19 02:45:00|24763.1|24723.1|24758|24718|24763.4|24723.4|24757.7|24717.7|0
1618800600000|2021-04-19 02:50:00|24758.1|24718.1|24763.4|24723.4|24763.6|24723.6|24758|24718|0
1618800900000|2021-04-19 02:55:00|24763.6|24723.6|24757.7|24717.7|24763.6|24723.6|24751.8|24711.8|0
1618801200000|2021-04-19 03:00:00|24757.8|24717.8|24763.3|24723.3|24763.4|24723.4|24757.6|24717.6|0
1618801500000|2021-04-19 03:05:00|24763.2|24723.2|24763.1|24723.1|24763.3|24723.3|24763|24723|0
1618801800000|2021-04-19 03:10:00|24763|24723|24769.3|24729.3|24769.4|24729.4|24763|24723|0
1618802100000|2021-04-19 03:15:00|24769.4|24729.4|24778|24738|24780.9|24740.9|24769.4|24729.4|0
1618802400000|2021-04-19 03:20:00|24780.7|24740.7|24780.7|24740.7|24780.9|24740.9|24775.2|24735.2|0
1618802700000|2021-04-19 03:25:00|24780.6|24740.6|24774.9|24734.9|24780.7|24740.7|24774.9|24734.9|0
1618803000000|2021-04-19 03:30:00|24774.7|24734.7|24774.9|24734.9|24774.9|24734.9|24769|24729|0
1618803300000|2021-04-19 03:35:00|24775|24735|24775|24735|24780.7|24740.7|24769.3|24729.3|0
1618803600000|2021-04-19 03:40:00|24774.9|24734.9|24769.3|24729.3|24775|24735|24769.1|24729.1|0
1618803900000|2021-04-19 03:45:00|24769.4|24729.4|24769.1|24729.1|24769.4|24729.4|24763.4|24723.4|0
1618804200000|2021-04-19 03:50:00|24769|24729|24763.4|24723.4|24769|24729|24763.3|24723.3|0
1618804500000|2021-04-19 03:55:00|24763.3|24723.3|24763.6|24723.6|24763.7|24723.7|24763.3|24723.3|0
1618804800000|2021-04-19 04:00:00|24763.4|24723.4|24763.7|24723.7|24763.7|24723.7|24763.3|24723.3|0
1618805100000|2021-04-19 04:05:00|24763.6|24723.6|24763.9|24723.9|24764.2|24724.2|24763.6|24723.6|0
1618805400000|2021-04-19 04:10:00|24764|24724|24764|24724|24764|24724|24763.9|24723.9|0
1618805700000|2021-04-19 04:15:00|24764.1|24724.1|24764|24724|24764.2|24724.2|24763.9|24723.9|0
1618806000000|2021-04-19 04:20:00|24763.9|24723.9|24763.9|24723.9|24769.3|24729.3|24763.7|24723.7|0
1618806300000|2021-04-19 04:25:00|24764|24724|24769.4|24729.4|24769.7|24729.7|24763.9|24723.9|0
1618806600000|2021-04-19 04:30:00|24769.5|24729.5|24775.8|24735.8|24775.8|24735.8|24769.4|24729.4|0
1618806900000|2021-04-19 04:35:00|24775.6|24735.6|24769.7|24729.7|24775.6|24735.6|24767.2|24727.2|0
1618807200000|2021-04-19 04:40:00|24769.6|24729.6|24769.6|24729.6|24769.7|24729.7|24769.4|24729.4|0
1618807500000|2021-04-19 04:45:00|24769.7|24729.7|24769.6|24729.6|24769.7|24729.7|24769.4|24729.4|0
1618807800000|2021-04-19 04:50:00|24769.4|24729.4|24769.3|24729.3|24769.6|24729.6|24769.3|24729.3|0
1618808100000|2021-04-19 04:55:00|24769.4|24729.4|24769.3|24729.3|24769.5|24729.5|24763.7|24723.7|0
1618808400000|2021-04-19 05:00:00|24769.1|24729.1|24770|24730|24775.4|24735.4|24763.7|24723.7|0
1618808700000|2021-04-19 05:05:00|24769.8|24729.8|24752.2|24712.2|24769.8|24729.8|24752.2|24712.2|0
1618809000000|2021-04-19 05:10:00|24752.4|24712.4|24746.7|24706.7|24752.4|24712.4|24746.4|24706.4|0
1618809300000|2021-04-19 05:15:00|24746.8|24706.8|24746.2|24706.2|24746.8|24706.8|24746.2|24706.2|0
1618809600000|2021-04-19 05:20:00|24746.4|24706.4|24740.8|24700.8|24746.5|24706.5|24740.8|24700.8|0
1618809900000|2021-04-19 05:25:00|24740.6|24700.6|24752.1|24712.1|24752.1|24712.1|24740.6|24700.6|0
1618810200000|2021-04-19 05:30:00|24751.9|24711.9|24746.7|24706.7|24752.5|24712.5|24746.7|24706.7|0
1618810500000|2021-04-19 05:35:00|24746.6|24706.6|24752.7|24712.7|24752.7|24712.7|24746.5|24706.5|0
1618810800000|2021-04-19 05:40:00|24752.6|24712.6|24758.4|24718.4|24758.5|24718.5|24752.5|24712.5|0
1618811100000|2021-04-19 05:45:00|24758.3|24718.3|24752.8|24712.8|24758.4|24718.4|24752.7|24712.7|0
1618811400000|2021-04-19 05:50:00|24753|24713|24747.4|24707.4|24753|24713|24747.3|24707.3|0
1618811700000|2021-04-19 05:55:00|24747.5|24707.5|24747.4|24707.4|24753|24713|24747|24707|0
1618812000000|2021-04-19 06:00:00|24747.3|24707.3|24706.1|24691.1|24747.3|24707.3|24703.6|24688.6|57
1618812300000|2021-04-19 06:05:00|24703.6|24688.6|24706.1|24691.1|24708.6|24693.6|24703.6|24688.6|18
1618812600000|2021-04-19 06:10:00|24708.6|24693.6|24708.6|24693.6|24711.1|24696.1|24703.6|24688.6|7
1618812900000|2021-04-19 06:15:00|24706.1|24691.1|24713.6|24698.6|24713.6|24698.6|24703.6|24688.6|4
1618813200000|2021-04-19 06:20:00|24708.6|24693.6|24711.1|24696.1|24711.1|24696.1|24708.6|24693.6|7
1618813500000|2021-04-19 06:25:00|24708.6|24693.6|24706.1|24691.1|24711.1|24696.1|24703.6|24688.6|18
1618813800000|2021-04-19 06:30:00|24703.6|24688.6|24693.6|24678.6|24703.6|24688.6|24691.1|24676.1|26
1618814100000|2021-04-19 06:35:00|24691.1|24676.1|24696.1|24681.1|24698.6|24683.6|24683.6|24668.6|25
1618814400000|2021-04-19 06:40:00|24693.6|24678.6|24678.6|24663.6|24693.6|24678.6|24676.1|24661.1|35
1618814700000|2021-04-19 06:45:00|24681.1|24666.1|24676.1|24661.1|24688.6|24673.6|24673.6|24658.6|21
1618815000000|2021-04-19 06:50:00|24678.6|24663.6|24671.1|24656.1|24678.6|24663.6|24663.6|24648.6|38
1618815300000|2021-04-19 06:55:00|24668.6|24653.6|24686.1|24671.1|24686.1|24671.1|24663.6|24648.6|51
1618815600000|2021-04-19 07:00:00|24691.1|24676.1|24723.6|24708.6|24723.6|24708.6|24676.1|24661.1|444
1618815900000|2021-04-19 07:05:00|24728.6|24713.6|24718.6|24703.6|24738.6|24723.6|24698.6|24683.6|296
1618816200000|2021-04-19 07:10:00|24716.1|24701.1|24731.1|24716.1|24733.6|24718.6|24708.6|24693.6|205
1618816500000|2021-04-19 07:15:00|24728.6|24713.6|24708.6|24693.6|24743.6|24728.6|24706.1|24691.1|154
1618816800000|2021-04-19 07:20:00|24706.1|24691.1|24698.6|24683.6|24708.6|24693.6|24676.1|24661.1|198
1618817100000|2021-04-19 07:25:00|24693.6|24678.6|24693.6|24678.6|24708.6|24693.6|24688.6|24673.6|86
1618817400000|2021-04-19 07:30:00|24691.1|24676.1|24696.1|24681.1|24703.6|24688.6|24688.6|24673.6|113
1618817700000|2021-04-19 07:35:00|24693.6|24678.6|24668.6|24653.6|24698.6|24683.6|24663.6|24648.6|178
1618818000000|2021-04-19 07:40:00|24663.6|24648.6|24653.6|24638.6|24666.1|24651.1|24651.1|24636.1|246
1618818300000|2021-04-19 07:45:00|24651.1|24636.1|24678.6|24663.6|24678.6|24663.6|24643.6|24628.6|301
1618818600000|2021-04-19 07:50:00|24683.6|24668.6|24688.6|24673.6|24688.6|24673.6|24673.6|24658.6|104
1618818900000|2021-04-19 07:55:00|24683.6|24668.6|24668.6|24653.6|24688.6|24673.6|24668.6|24653.6|73
1618819200000|2021-04-19 08:00:00|24666.1|24651.1|24663.6|24648.6|24671.1|24656.1|24653.6|24638.6|83
1618819500000|2021-04-19 08:05:00|24668.6|24653.6|24678.6|24663.6|24688.6|24673.6|24663.6|24648.6|103
1618819800000|2021-04-19 08:10:00|24683.6|24668.6|24668.6|24653.6|24683.6|24668.6|24668.6|24653.6|102
1618820100000|2021-04-19 08:15:00|24666.1|24651.1|24683.6|24668.6|24688.6|24673.6|24658.6|24643.6|109
1618820400000|2021-04-19 08:20:00|24681.1|24666.1|24703.6|24688.6|24703.6|24688.6|24678.6|24663.6|232
1618820700000|2021-04-19 08:25:00|24701.1|24686.1|24693.6|24678.6|24713.6|24698.6|24693.6|24678.6|149
1618821000000|2021-04-19 08:30:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24658.6|24643.6|235
1618821300000|2021-04-19 08:35:00|24683.6|24668.6|24683.6|24668.6|24683.6|24668.6|24668.6|24653.6|60
1618821600000|2021-04-19 08:40:00|24688.6|24673.6|24683.6|24668.6|24688.6|24673.6|24668.6|24653.6|95
1618821900000|2021-04-19 08:45:00|24678.6|24663.6|24688.6|24673.6|24693.6|24678.6|24673.6|24658.6|100
1618822200000|2021-04-19 08:50:00|24686.1|24671.1|24693.6|24678.6|24698.6|24683.6|24678.6|24663.6|104
1618822500000|2021-04-19 08:55:00|24691.1|24676.1|24678.6|24663.6|24693.6|24678.6|24673.6|24658.6|77
1618822800000|2021-04-19 09:00:00|24676.1|24661.1|24648.6|24633.6|24676.1|24661.1|24648.6|24633.6|104
1618823100000|2021-04-19 09:05:00|24651.1|24636.1|24648.6|24633.6|24651.1|24636.1|24633.6|24618.6|179
1618823400000|2021-04-19 09:10:00|24653.6|24638.6|24653.6|24638.6|24663.6|24648.6|24648.6|24633.6|80
1618823700000|2021-04-19 09:15:00|24648.6|24633.6|24658.6|24643.6|24658.6|24643.6|24643.6|24628.6|81
1618824000000|2021-04-19 09:20:00|24656.1|24641.1|24653.6|24638.6|24656.1|24641.1|24638.6|24623.6|106
1618824300000|2021-04-19 09:25:00|24658.6|24643.6|24648.6|24633.6|24658.6|24643.6|24638.6|24623.6|57
1618824600000|2021-04-19 09:30:00|24651.1|24636.1|24648.6|24633.6|24658.6|24643.6|24648.6|24633.6|82
1618824900000|2021-04-19 09:35:00|24653.6|24638.6|24643.6|24628.6|24653.6|24638.6|24643.6|24628.6|66
1618825200000|2021-04-19 09:40:00|24646.1|24631.1|24658.6|24643.6|24658.6|24643.6|24638.6|24623.6|107
1618825500000|2021-04-19 09:45:00|24653.6|24638.6|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|86
1618825800000|2021-04-19 09:50:00|24656.1|24641.1|24681.1|24666.1|24683.6|24668.6|24656.1|24641.1|71
1618826100000|2021-04-19 09:55:00|24678.6|24663.6|24673.6|24658.6|24683.6|24668.6|24668.6|24653.6|50
1618826400000|2021-04-19 10:00:00|24671.1|24656.1|24668.6|24653.6|24678.6|24663.6|24663.6|24648.6|58
1618826700000|2021-04-19 10:05:00|24671.1|24656.1|24688.6|24673.6|24688.6|24673.6|24663.6|24648.6|80
1618827000000|2021-04-19 10:10:00|24693.6|24678.6|24706.1|24691.1|24708.6|24693.6|24693.6|24678.6|97
1618827300000|2021-04-19 10:15:00|24703.6|24688.6|24703.6|24688.6|24708.6|24693.6|24691.1|24676.1|86
1618827600000|2021-04-19 10:20:00|24708.6|24693.6|24701.1|24686.1|24708.6|24693.6|24693.6|24678.6|55
1618827900000|2021-04-19 10:25:00|24698.6|24683.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|42
1618828200000|2021-04-19 10:30:00|24696.1|24681.1|24701.1|24686.1|24708.6|24693.6|24688.6|24673.6|87
1618828500000|2021-04-19 10:35:00|24698.6|24683.6|24678.6|24663.6|24698.6|24683.6|24678.6|24663.6|44
1618828800000|2021-04-19 10:40:00|24676.1|24661.1|24663.6|24648.6|24681.1|24666.1|24663.6|24648.6|101
1618829100000|2021-04-19 10:45:00|24658.6|24643.6|24653.6|24638.6|24668.6|24653.6|24653.6|24638.6|194
1618829400000|2021-04-19 10:50:00|24651.1|24636.1|24648.6|24633.6|24653.6|24638.6|24643.6|24628.6|64
1618829700000|2021-04-19 10:55:00|24653.6|24638.6|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|76
1618830000000|2021-04-19 11:00:00|24656.1|24641.1|24663.6|24648.6|24663.6|24648.6|24643.6|24628.6|69
1618830300000|2021-04-19 11:05:00|24668.6|24653.6|24683.6|24668.6|24683.6|24668.6|24666.1|24651.1|175
1618830600000|2021-04-19 11:10:00|24681.1|24666.1|24703.6|24688.6|24708.6|24693.6|24673.6|24658.6|101
1618830900000|2021-04-19 11:15:00|24708.6|24693.6|24718.6|24703.6|24718.6|24703.6|24701.1|24686.1|111
1618831200000|2021-04-19 11:20:00|24723.6|24708.6|24718.6|24703.6|24738.6|24723.6|24718.6|24703.6|135
1618831500000|2021-04-19 11:25:00|24713.6|24698.6|24718.6|24703.6|24723.6|24708.6|24711.1|24696.1|47
1618831800000|2021-04-19 11:30:00|24713.6|24698.6|24713.6|24698.6|24733.6|24718.6|24713.6|24698.6|63
1618832100000|2021-04-19 11:35:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|44
1618832400000|2021-04-19 11:40:00|24721.1|24706.1|24701.1|24686.1|24723.6|24708.6|24698.6|24683.6|72
1618832700000|2021-04-19 11:45:00|24698.6|24683.6|24703.6|24688.6|24703.6|24688.6|24693.6|24678.6|66
1618833000000|2021-04-19 11:50:00|24698.6|24683.6|24708.6|24693.6|24713.6|24698.6|24698.6|24683.6|56
1618833300000|2021-04-19 11:55:00|24706.1|24691.1|24713.6|24698.6|24723.6|24708.6|24706.1|24691.1|56
1618833600000|2021-04-19 12:00:00|24716.1|24701.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|59
1618833900000|2021-04-19 12:05:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24718.6|24703.6|124
1618834200000|2021-04-19 12:10:00|24728.6|24713.6|24735.9|24720.9|24735.9|24720.9|24723.6|24708.6|117
1618834500000|2021-04-19 12:15:00|24733.4|24718.4|24735.9|24720.9|24740.9|24725.9|24725.9|24710.9|81
1618834800000|2021-04-19 12:20:00|24738.4|24723.4|24766.8|24751.8|24771.8|24756.8|24738.4|24723.4|69
1618835100000|2021-04-19 12:25:00|24769.3|24754.3|24769|24754|24774|24759|24766.5|24751.5|108
1618835400000|2021-04-19 12:30:00|24764|24749|24782.2|24767.2|24787.2|24772.2|24764|24749|133
1618835700000|2021-04-19 12:35:00|24779.7|24764.7|24777.2|24762.2|24792.2|24777.2|24777.2|24762.2|71
1618836000000|2021-04-19 12:40:00|24779.7|24764.7|24794.7|24779.7|24799.7|24784.7|24777.2|24762.2|109
1618836300000|2021-04-19 12:45:00|24792.2|24777.2|24797.2|24782.2|24802.2|24787.2|24792.2|24777.2|79
1618836600000|2021-04-19 12:50:00|24802.2|24787.2|24802.2|24787.2|24802.2|24787.2|24797.2|24782.2|60
1618836900000|2021-04-19 12:55:00|24804.7|24789.7|24807.2|24792.2|24807.2|24792.2|24802.2|24787.2|96
1618837200000|2021-04-19 13:00:00|24802.2|24787.2|24799.7|24784.7|24812.2|24797.2|24797.2|24782.2|119
1618837500000|2021-04-19 13:05:00|24797.2|24782.2|24792.2|24777.2|24807.2|24792.2|24792.2|24777.2|635
1618837800000|2021-04-19 13:10:00|24789.7|24774.7|24792.2|24777.2|24797.2|24782.2|24782.2|24767.2|110
1618838100000|2021-04-19 13:15:00|24787.2|24772.2|24792.2|24777.2|24797.2|24782.2|24787.2|24772.2|784
1618838400000|2021-04-19 13:20:00|24797.2|24782.2|24802.2|24787.2|24802.2|24787.2|24792.2|24777.2|126
1618838700000|2021-04-19 13:25:00|24799.7|24784.7|24787.2|24772.2|24802.2|24787.2|24782.2|24767.2|152
1618839000000|2021-04-19 13:30:00|24792.2|24777.2|24767.2|24752.2|24797.2|24782.2|24767.2|24752.2|210
1618839300000|2021-04-19 13:35:00|24769.7|24754.7|24782.2|24767.2|24787.2|24772.2|24762.2|24747.2|173
1618839600000|2021-04-19 13:40:00|24784.7|24769.7|24777.2|24762.2|24787.2|24772.2|24777.2|24762.2|153
1618839900000|2021-04-19 13:45:00|24774.7|24759.7|24787.2|24772.2|24787.2|24772.2|24772.2|24757.2|127
1618840200000|2021-04-19 13:50:00|24784.7|24769.7|24772.2|24757.2|24787.2|24772.2|24772.2|24757.2|90
1618840500000|2021-04-19 13:55:00|24769.7|24754.7|24767.2|24752.2|24782.2|24767.2|24767.2|24752.2|152
1618840800000|2021-04-19 14:00:00|24764.7|24749.7|24717.2|24702.2|24767.2|24752.2|24712.2|24697.2|256
1618841100000|2021-04-19 14:05:00|24712.2|24697.2|24707.2|24692.2|24717.2|24702.2|24692.2|24677.2|328
1618841400000|2021-04-19 14:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24696.4|24681.4|183
1618841700000|2021-04-19 14:15:00|24716.4|24701.4|24711.4|24696.4|24723.9|24708.9|24706.4|24691.4|203
1618842000000|2021-04-19 14:20:00|24706.4|24691.4|24706.4|24691.4|24716.4|24701.4|24701.4|24686.4|318
1618842300000|2021-04-19 14:25:00|24701.4|24686.4|24701.4|24686.4|24711.4|24696.4|24696.4|24681.4|168
1618842600000|2021-04-19 14:30:00|24703.9|24688.9|24701.4|24686.4|24706.4|24691.4|24696.4|24681.4|138
1618842900000|2021-04-19 14:35:00|24703.9|24688.9|24721.4|24706.4|24721.4|24706.4|24701.4|24686.4|196
1618843200000|2021-04-19 14:40:00|24718.9|24703.9|24701.4|24686.4|24721.4|24706.4|24696.4|24681.4|239
1618843500000|2021-04-19 14:45:00|24696.4|24681.4|24691.4|24676.4|24696.4|24681.4|24671.4|24656.4|431
1618843800000|2021-04-19 14:50:00|24688.9|24673.9|24688.9|24673.9|24693.9|24678.9|24681.4|24666.4|159
1618844100000|2021-04-19 14:55:00|24686.4|24671.4|24666.4|24651.4|24691.4|24676.4|24666.4|24651.4|190
1618844400000|2021-04-19 15:00:00|24668.9|24653.9|24671.4|24656.4|24676.4|24661.4|24661.4|24646.4|139
1618844700000|2021-04-19 15:05:00|24676.4|24661.4|24681.4|24666.4|24691.4|24676.4|24671.4|24656.4|257
1618845000000|2021-04-19 15:10:00|24678.9|24663.9|24683.9|24668.9|24686.4|24671.4|24676.4|24661.4|197
1618845300000|2021-04-19 15:15:00|24681.4|24666.4|24701.4|24686.4|24701.4|24686.4|24676.4|24661.4|162
1618845600000|2021-04-19 15:20:00|24698.9|24683.9|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|205
1618845900000|2021-04-19 15:25:00|24691.4|24676.4|24701.4|24686.4|24706.4|24691.4|24691.4|24676.4|411
1618846200000|2021-04-19 15:30:00|24698.9|24683.9|24688.9|24673.9|24698.9|24683.9|24656.4|24641.4|798
1618846500000|2021-04-19 15:35:00|24691.4|24676.4|24671.4|24656.4|24691.4|24676.4|24666.4|24651.4|158
1618846800000|2021-04-19 15:40:00|24673.9|24658.9|24656.4|24641.4|24676.4|24661.4|24653.9|24638.9|83
1618847100000|2021-04-19 15:45:00|24653.9|24638.9|24656.4|24641.4|24656.4|24641.4|24636.4|24621.4|107
1618847400000|2021-04-19 15:50:00|24658.9|24638.9|24693.9|24668.9|24693.9|24668.9|24658.9|24638.9|41
1618847700000|2021-04-19 15:55:00|24688.9|24663.9|24678.9|24653.9|24688.9|24668.9|24668.9|24648.9|26
1618848000000|2021-04-19 16:00:00|24673.9|24658.9|24673.9|24648.9|24683.9|24663.9|24663.9|24643.9|14
1618848300000|2021-04-19 16:05:00|24668.9|24653.9|24683.9|24658.9|24683.9|24663.9|24658.9|24633.9|26
1618848600000|2021-04-19 16:10:00|24688.9|24663.9|24688.9|24668.9|24693.9|24668.9|24683.9|24658.9|18
1618848900000|2021-04-19 16:15:00|24693.9|24673.9|24703.9|24678.9|24708.9|24683.9|24693.9|24668.9|21
1618849200000|2021-04-19 16:20:00|24708.9|24683.9|24703.9|24678.9|24708.9|24688.9|24698.9|24673.9|13
1618849500000|2021-04-19 16:25:00|24698.9|24673.9|24693.9|24673.9|24703.9|24683.9|24678.9|24658.9|12
1618849800000|2021-04-19 16:30:00|24688.9|24668.9|24673.9|24653.9|24688.9|24668.9|24673.9|24648.9|17
1618850100000|2021-04-19 16:35:00|24678.9|24648.9|24668.9|24648.9|24683.9|24663.9|24668.9|24648.9|7
1618850400000|2021-04-19 16:40:00|24663.9|24643.9|24658.9|24633.9|24668.9|24643.9|24653.9|24633.9|20
1618850700000|2021-04-19 16:45:00|24653.9|24628.9|24668.9|24643.9|24668.9|24648.9|24648.9|24623.9|22
1618851000000|2021-04-19 16:50:00|24663.9|24648.9|24663.9|24638.9|24678.9|24653.9|24658.9|24638.9|10
1618851300000|2021-04-19 16:55:00|24658.9|24643.9|24663.9|24643.9|24668.9|24648.9|24658.9|24638.9|5
1618851600000|2021-04-19 17:00:00|24658.9|24638.9|24668.9|24648.9|24673.9|24648.9|24658.9|24633.9|16
1618851900000|2021-04-19 17:05:00|24673.9|24643.9|24658.9|24638.9|24678.9|24658.9|24658.9|24638.9|28
1618852200000|2021-04-19 17:10:00|24663.9|24643.9|24668.9|24643.9|24668.9|24643.9|24663.9|24638.9|4
1618852500000|2021-04-19 17:15:00|24663.9|24648.9|24663.9|24643.9|24668.9|24648.9|24663.9|24643.9|5
1618852800000|2021-04-19 17:20:00|24658.9|24638.9|24663.9|24638.9|24663.9|24643.9|24658.9|24638.9|5
1618853100000|2021-04-19 17:25:00|24658.9|24643.9|24663.9|24643.9|24663.9|24643.9|24658.9|24638.9|1
1618853400000|2021-04-19 17:30:00|24668.9|24648.9|24668.9|24643.9|24668.9|24648.9|24658.9|24638.9|5
1618853700000|2021-04-19 17:35:00|24673.9|24648.9|24673.9|24653.9|24678.9|24653.9|24673.9|24648.9|1
1618854000000|2021-04-19 17:40:00|24678.9|24648.9|24668.9|24648.9|24678.9|24648.9|24668.9|24648.9|3
1618854300000|2021-04-19 17:45:00|24663.9|24643.9|24668.9|24643.9|24668.9|24648.9|24663.9|24643.9|11
1618854600000|2021-04-19 17:50:00|24663.9|24648.9|24658.9|24638.9|24668.9|24648.9|24658.9|24638.9|6
1618854900000|2021-04-19 17:55:00|24663.9|24643.9|24663.9|24638.9|24668.9|24648.9|24658.9|24638.9|6
1618855200000|2021-04-19 18:00:00|24658.9|24643.9|24663.9|24638.9|24663.9|24643.9|24658.9|24638.9|1
1618855500000|2021-04-19 18:05:00|24668.9|24643.9|24663.9|24643.9|24668.9|24648.9|24658.9|24638.9|7
1618855800000|2021-04-19 18:10:00|24668.9|24638.9|24663.9|24643.9|24668.9|24648.9|24663.9|24638.9|0
1618856100000|2021-04-19 18:15:00|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24643.9|5
1618856400000|2021-04-19 18:20:00|24673.9|24643.9|24683.9|24663.9|24683.9|24663.9|24673.9|24643.9|16
1618856700000|2021-04-19 18:25:00|24681.4|24658.9|24681.4|24666.4|24681.4|24666.4|24681.4|24658.9|3
1618857000000|2021-04-19 18:30:00|24678.9|24663.9|24678.9|24663.9|24683.9|24668.9|24678.9|24663.9|0
1618857300000|2021-04-19 18:35:00|24676.4|24661.4|24671.4|24656.4|24676.4|24661.4|24666.4|24651.4|5
1618857600000|2021-04-19 18:40:00|24668.9|24653.9|24673.9|24658.9|24681.4|24666.4|24668.9|24653.9|10
1618857900000|2021-04-19 18:45:00|24671.4|24656.4|24678.9|24663.9|24681.4|24666.4|24668.9|24653.9|5
1618858200000|2021-04-19 18:50:00|24681.4|24666.4|24678.9|24663.9|24681.4|24666.4|24678.9|24663.9|0
1618858500000|2021-04-19 18:55:00|24681.4|24666.4|24678.9|24663.9|24681.4|24666.4|24676.4|24661.4|1
1618858800000|2021-04-19 19:00:00|24676.4|24661.4|24678.9|24663.9|24678.9|24663.9|24673.9|24658.9|1
1618859100000|2021-04-19 19:05:00|24681.4|24666.4|24681.4|24666.4|24683.9|24668.9|24681.4|24666.4|1
1618859400000|2021-04-19 19:10:00|24683.9|24668.9|24681.4|24666.4|24686.4|24671.4|24678.9|24663.9|5
1618859700000|2021-04-19 19:15:00|24683.9|24668.9|24676.4|24661.4|24686.4|24671.4|24671.4|24656.4|8
1618860000000|2021-04-19 19:20:00|24673.9|24658.9|24671.4|24656.4|24678.9|24663.9|24671.4|24656.4|4
1618860300000|2021-04-19 19:25:00|24673.9|24658.9|24661.4|24646.4|24673.9|24658.9|24661.4|24646.4|8
1618860600000|2021-04-19 19:30:00|24658.9|24643.9|24666.4|24651.4|24666.4|24651.4|24658.9|24643.9|15
1618860900000|2021-04-19 19:35:00|24668.9|24653.9|24673.9|24658.9|24673.9|24658.9|24666.4|24651.4|7
1618861200000|2021-04-19 19:40:00|24671.4|24656.4|24681.4|24666.4|24681.4|24666.4|24671.4|24656.4|2
1618861500000|2021-04-19 19:45:00|24686.4|24671.4|24683.9|24668.9|24686.4|24671.4|24683.9|24668.9|25
1618861800000|2021-04-19 19:50:00|24681.4|24666.4|24686.4|24671.4|24686.4|24671.4|24681.4|24666.4|13
1618862100000|2021-04-19 19:55:00|24688.9|24673.9|24701.4|24686.4|24701.4|24686.4|24686.4|24671.4|19
1618862400000|2021-04-19 20:00:00|24709.9|24669.9|24716|24676|24727.4|24687.4|24709.9|24669.9|0
1618862700000|2021-04-19 20:05:00|24716.3|24676.3|24719.8|24679.8|24722.7|24682.7|24713.6|24673.6|0
1618863000000|2021-04-19 20:10:00|24720|24680|24724.8|24684.8|24726.4|24686.4|24719.8|24679.8|0
1618863300000|2021-04-19 20:15:00|24724.3|24684.3|24725.3|24685.3|24726.3|24686.3|24722.8|24682.8|0
1618863600000|2021-04-19 20:20:00|24724.8|24684.8|24721.8|24681.8|24725.8|24685.8|24721.8|24681.8|0
1618863900000|2021-04-19 20:25:00|24722.3|24682.3|24721.8|24681.8|24722.8|24682.8|24721.8|24681.8|0
1618864200000|2021-04-19 20:30:00|24721.1|24681.1|24715.4|24675.4|24722.1|24682.1|24712.4|24672.4|0
1618864500000|2021-04-19 20:35:00|24715.6|24675.6|24724.6|24684.6|24724.6|24684.6|24714.2|24674.2|0
1618864800000|2021-04-19 20:40:00|24724.4|24684.4|24722.1|24682.1|24725.8|24685.8|24722.1|24682.1|0
1618865100000|2021-04-19 20:45:00|24721.9|24681.9|24719.1|24679.1|24722.1|24682.1|24717.9|24677.9|0
1618865400000|2021-04-19 20:50:00|24719.4|24679.4|24719.1|24679.1|24720.4|24680.4|24716.7|24676.7|0
1618865700000|2021-04-19 20:55:00|24719.4|24679.4|24717.7|24677.7|24720.4|24680.4|24711.2|24671.2|0
1618866000000|2021-04-19 21:00:00|24720.2|24680.2|24717.7|24677.7|24720.2|24680.2|24717.7|24677.7|0
1618866300000|2021-04-19 21:05:00|24718.2|24678.2|24718.2|24678.2|24718.2|24678.2|24717.7|24677.7|0
1618866900000|2021-04-19 21:15:00|24717.7|24677.7|24717.2|24677.2|24717.7|24677.7|24716.2|24676.2|0
1618867200000|2021-04-19 21:20:00|24716.7|24676.7|24718.2|24678.2|24718.2|24678.2|24716.7|24676.7|0
1618867500000|2021-04-19 21:25:00|24717.7|24677.7|24717.2|24677.2|24717.7|24677.7|24716.7|24676.7|0
1618867800000|2021-04-19 21:30:00|24717.7|24677.7|24716.7|24676.7|24717.7|24677.7|24716.7|24676.7|0
1618868100000|2021-04-19 21:35:00|24716.2|24676.2|24716.2|24676.2|24716.2|24676.2|24716.2|24676.2|0
1618868400000|2021-04-19 21:40:00|24716.7|24676.7|24716.7|24676.7|24716.7|24676.7|24716.7|24676.7|0
1618868700000|2021-04-19 21:45:00|24716.2|24676.2|24716.7|24676.7|24717.2|24677.2|24716.2|24676.2|0
1618869000000|2021-04-19 21:50:00|24717.2|24677.2|24716.7|24676.7|24717.2|24677.2|24716.7|24676.7|0
1618869300000|2021-04-19 21:55:00|24717.7|24677.7|24715.6|24675.6|24718.2|24678.2|24715.6|24675.6|0
1618869600000|2021-04-19 22:00:00|24716.1|24676.1|24718.5|24678.5|24722.7|24682.7|24715.4|24675.4|0
1618869900000|2021-04-19 22:05:00|24718.3|24678.3|24714.8|24674.8|24718.3|24678.3|24713.6|24673.6|0
1618870200000|2021-04-19 22:10:00|24714.9|24674.9|24718.5|24678.5|24719.8|24679.8|24714.8|24674.8|0
1618870500000|2021-04-19 22:15:00|24718.7|24678.7|24721.5|24681.5|24722.7|24682.7|24718.7|24678.7|0
1618870800000|2021-04-19 22:20:00|24721.6|24681.6|24724|24684|24724|24684|24721.5|24681.5|0
1618871100000|2021-04-19 22:25:00|24724.2|24684.2|24726.4|24686.4|24726.4|24686.4|24724|24684|0
1618871400000|2021-04-19 22:30:00|24726.7|24686.7|24733.1|24693.1|24733.1|24693.1|24726.7|24686.7|0
1618871700000|2021-04-19 22:35:00|24732.9|24692.9|24728.9|24688.9|24732.9|24692.9|24728.9|24688.9|0
1618872000000|2021-04-19 22:40:00|24729.1|24689.1|24733.1|24693.1|24733.1|24693.1|24729.1|24689.1|0
1618872300000|2021-04-19 22:45:00|24733.3|24693.3|24733.1|24693.1|24734.4|24694.4|24731.9|24691.9|0
1618872600000|2021-04-19 22:50:00|24732.9|24692.9|24730.7|24690.7|24732.9|24692.9|24730.7|24690.7|0
1618872900000|2021-04-19 22:55:00|24730.4|24690.4|24731.9|24691.9|24733.1|24693.1|24728.9|24688.9|0
1618873200000|2021-04-19 23:00:00|24732.1|24692.1|24731.9|24691.9|24733.1|24693.1|24731.9|24691.9|0
1618873500000|2021-04-19 23:05:00|24732.1|24692.1|24730.7|24690.7|24733.1|24693.1|24730.7|24690.7|0
1618873800000|2021-04-19 23:10:00|24730.8|24690.8|24730.7|24690.7|24731.9|24691.9|24730.7|24690.7|0
1618874100000|2021-04-19 23:15:00|24730.9|24690.9|24727.7|24687.7|24731.9|24691.9|24726.4|24686.4|0
1618874400000|2021-04-19 23:20:00|24727.9|24687.9|24727.7|24687.7|24728.9|24688.9|24727.7|24687.7|0
1618874700000|2021-04-19 23:25:00|24727.9|24687.9|24728.9|24688.9|24728.9|24688.9|24727.7|24687.7|0
1618875000000|2021-04-19 23:30:00|24728.7|24688.7|24721.5|24681.5|24728.9|24688.9|24719.8|24679.8|0
1618875300000|2021-04-19 23:35:00|24721.3|24681.3|24728.9|24688.9|24728.9|24688.9|24719.8|24679.8|0
1618875600000|2021-04-19 23:40:00|24729.1|24689.1|24735.6|24695.6|24735.6|24695.6|24729.1|24689.1|0
1618875900000|2021-04-19 23:45:00|24735.4|24695.4|24747.7|24707.7|24747.7|24707.7|24734.4|24694.4|0
1618876200000|2021-04-19 23:50:00|24747.5|24707.5|24743.5|24703.5|24747.7|24707.7|24741|24701|0
1618876500000|2021-04-19 23:55:00|24743.7|24703.7|24744.9|24704.9|24746.2|24706.2|24743.1|24703.1|0
1618876800000|2021-04-20 00:00:00|24745.2|24705.2|24749.6|24709.6|24752|24712|24742.9|24702.9|0
1618877100000|2021-04-20 00:05:00|24749.7|24709.7|24751.4|24711.4|24753.3|24713.3|24748.3|24708.3|0
1618877400000|2021-04-20 00:10:00|24751.5|24711.5|24750.8|24710.8|24754.5|24714.5|24746.6|24706.6|0
1618877700000|2021-04-20 00:15:00|24750.9|24710.9|24727.8|24687.8|24752|24712|24724.7|24684.7|0
1618878000000|2021-04-20 00:20:00|24726.7|24686.7|24719.5|24679.5|24730.3|24690.3|24713.4|24673.4|0
1618878300000|2021-04-20 00:25:00|24719.6|24679.6|24719.5|24679.5|24725|24685|24719.3|24679.3|0
1618878600000|2021-04-20 00:30:00|24719.3|24679.3|24736.5|24696.5|24736.8|24696.8|24719.3|24679.3|0
1618878900000|2021-04-20 00:35:00|24736.7|24696.7|24725.2|24685.2|24736.7|24696.7|24719.5|24679.5|0
1618879200000|2021-04-20 00:40:00|24725|24685|24724.9|24684.9|24725.2|24685.2|24719.5|24679.5|0
1618879500000|2021-04-20 00:45:00|24722.8|24682.8|24719.5|24679.5|24725|24685|24719.3|24679.3|0
1618879800000|2021-04-20 00:50:00|24719.6|24679.6|24713.3|24673.3|24719.6|24679.6|24713.3|24673.3|0
1618880100000|2021-04-20 00:55:00|24713.4|24673.4|24713.3|24673.3|24718.9|24678.9|24707.4|24667.4|0
1618880400000|2021-04-20 01:00:00|24713.4|24673.4|24713.4|24673.4|24719|24679|24713|24673|0
1618880700000|2021-04-20 01:05:00|24713.6|24673.6|24707.5|24667.5|24719.3|24679.3|24702|24662|0
1618881000000|2021-04-20 01:10:00|24707.7|24667.7|24713.9|24673.9|24719.3|24679.3|24707.5|24667.5|0
1618881300000|2021-04-20 01:15:00|24714|24674|24719.3|24679.3|24731.4|24691.4|24714|24674|0
1618881600000|2021-04-20 01:20:00|24721.4|24681.4|24719.3|24679.3|24730.8|24690.8|24713.7|24673.7|0
1618881900000|2021-04-20 01:25:00|24719.5|24679.5|24725.3|24685.3|24731.1|24691.1|24719.3|24679.3|0
1618882200000|2021-04-20 01:30:00|24725.2|24685.2|24720|24680|24731.9|24691.9|24720|24680|0
1618882500000|2021-04-20 01:35:00|24721.1|24681.1|24713.9|24673.9|24725.7|24685.7|24713.9|24673.9|0
1618882800000|2021-04-20 01:40:00|24714.9|24674.9|24708|24668|24716.6|24676.6|24707.5|24667.5|0
1618883100000|2021-04-20 01:45:00|24708.1|24668.1|24725.5|24685.5|24725.5|24685.5|24707.8|24667.8|0
1618883400000|2021-04-20 01:50:00|24725.6|24685.6|24737.1|24697.1|24737.5|24697.5|24725.3|24685.3|0
1618883700000|2021-04-20 01:55:00|24737.2|24697.2|24730.1|24690.1|24737.5|24697.5|24729.9|24689.9|0
1618884000000|2021-04-20 02:00:00|24729.9|24689.9|24724.2|24684.2|24730.1|24690.1|24724|24684|0
1618884300000|2021-04-20 02:05:00|24724.3|24684.3|24724.6|24684.6|24724.6|24684.6|24712.9|24672.9|0
1618884600000|2021-04-20 02:10:00|24724.8|24684.8|24724.8|24684.8|24724.9|24684.9|24719|24679|0
1618884900000|2021-04-20 02:15:00|24724.6|24684.6|24719.3|24679.3|24725.1|24685.1|24719.2|24679.2|0
1618885200000|2021-04-20 02:20:00|24719.2|24679.2|24730.7|24690.7|24730.7|24690.7|24719.2|24679.2|0
1618885500000|2021-04-20 02:25:00|24730.6|24690.6|24725.1|24685.1|24730.7|24690.7|24724.9|24684.9|0
1618885800000|2021-04-20 02:30:00|24724.9|24684.9|24718.8|24678.8|24725.1|24685.1|24718.6|24678.6|0
1618886100000|2021-04-20 02:35:00|24718.9|24678.9|24718.8|24678.8|24724.8|24684.8|24718.8|24678.8|0
1618886400000|2021-04-20 02:40:00|24718.9|24678.9|24719.2|24679.2|24719.2|24679.2|24713|24673|0
1618886700000|2021-04-20 02:45:00|24719|24679|24724.6|24684.6|24724.8|24684.8|24718.8|24678.8|0
1618887000000|2021-04-20 02:50:00|24722.6|24682.6|24718.9|24678.9|24724.6|24684.6|24718.6|24678.6|0
1618887300000|2021-04-20 02:55:00|24718.8|24678.8|24719|24679|24719|24679|24718.6|24678.6|0
1618887600000|2021-04-20 03:00:00|24718.9|24678.9|24724.9|24684.9|24724.9|24684.9|24718.8|24678.8|0
1618887900000|2021-04-20 03:05:00|24724.8|24684.8|24727.8|24687.8|24730.5|24690.5|24724.5|24684.5|0
1618888200000|2021-04-20 03:10:00|24730.5|24690.5|24731|24691|24737.3|24697.3|24727.8|24687.8|0
1618888500000|2021-04-20 03:15:00|24731.1|24691.1|24731.1|24691.1|24731.4|24691.4|24725.5|24685.5|0
1618888800000|2021-04-20 03:20:00|24731.2|24691.2|24731.2|24691.2|24731.5|24691.5|24731|24691|0
1618889100000|2021-04-20 03:25:00|24731.1|24691.1|24737|24697|24737.1|24697.1|24731.1|24691.1|0
1618889400000|2021-04-20 03:30:00|24736.8|24696.8|24736.7|24696.7|24737|24697|24731.2|24691.2|0
1618889700000|2021-04-20 03:35:00|24735.7|24695.7|24731.1|24691.1|24737|24697|24731.1|24691.1|0
1618890000000|2021-04-20 03:40:00|24731.2|24691.2|24725.4|24685.4|24731.2|24691.2|24725.4|24685.4|0
1618890300000|2021-04-20 03:45:00|24725.2|24685.2|24725.5|24685.5|24725.5|24685.5|24719.6|24679.6|0
1618890600000|2021-04-20 03:50:00|24725.7|24685.7|24725.7|24685.7|24731.2|24691.2|24725.5|24685.5|0
1618890900000|2021-04-20 03:55:00|24725.5|24685.5|24719.5|24679.5|24725.7|24685.7|24713.9|24673.9|0
1618891200000|2021-04-20 04:00:00|24718.5|24678.5|24713.6|24673.6|24719.5|24679.5|24713.6|24673.6|0
1618891500000|2021-04-20 04:05:00|24713.5|24673.5|24713.8|24673.8|24713.9|24673.9|24713.5|24673.5|0
1618891800000|2021-04-20 04:10:00|24713.9|24673.9|24708|24668|24713.9|24673.9|24707.9|24667.9|0
1618892100000|2021-04-20 04:15:00|24707.9|24667.9|24713.8|24673.8|24713.8|24673.8|24707.9|24667.9|0
1618892400000|2021-04-20 04:20:00|24712.7|24672.7|24713.6|24673.6|24713.8|24673.8|24707.9|24667.9|0
1618892700000|2021-04-20 04:25:00|24712.6|24672.6|24708|24668|24713.6|24673.6|24702|24662|0
1618893000000|2021-04-20 04:30:00|24708.2|24668.2|24713.8|24673.8|24713.8|24673.8|24708.2|24668.2|0
1618893300000|2021-04-20 04:35:00|24713.6|24673.6|24713.6|24673.6|24713.9|24673.9|24708.2|24668.2|0
1618893600000|2021-04-20 04:40:00|24713.5|24673.5|24713.6|24673.6|24713.9|24673.9|24710.7|24670.7|0
1618893900000|2021-04-20 04:45:00|24710.9|24670.9|24713.5|24673.5|24713.8|24673.8|24707.9|24667.9|0
1618894200000|2021-04-20 04:50:00|24713.6|24673.6|24713.6|24673.6|24713.9|24673.9|24708|24668|0
1618894500000|2021-04-20 04:55:00|24713.7|24673.7|24708.3|24668.3|24714|24674|24708.2|24668.2|0
1618894800000|2021-04-20 05:00:00|24708.2|24668.2|24719.9|24679.9|24720.1|24680.1|24708.2|24668.2|0
1618895100000|2021-04-20 05:05:00|24721|24681|24719.2|24679.2|24725.5|24685.5|24718.8|24678.8|0
1618895400000|2021-04-20 05:10:00|24719.1|24679.1|24708|24668|24719.4|24679.4|24707.9|24667.9|0
1618895700000|2021-04-20 05:15:00|24709.1|24669.1|24724.6|24684.6|24724.8|24684.8|24707.9|24667.9|0
1618896000000|2021-04-20 05:20:00|24724.5|24684.5|24724.5|24684.5|24730.7|24690.7|24724.5|24684.5|0
1618896300000|2021-04-20 05:25:00|24724.3|24684.3|24730.4|24690.4|24730.5|24690.5|24724.1|24684.1|0
1618896600000|2021-04-20 05:30:00|24729.3|24689.3|24730.7|24690.7|24736.1|24696.1|24724.8|24684.8|0
1618896900000|2021-04-20 05:35:00|24730.6|24690.6|24730.5|24690.5|24730.6|24690.6|24724.6|24684.6|0
1618897200000|2021-04-20 05:40:00|24730.4|24690.4|24730.1|24690.1|24736.1|24696.1|24729.9|24689.9|0
1618897500000|2021-04-20 05:45:00|24730.2|24690.2|24724.5|24684.5|24730.2|24690.2|24724.3|24684.3|0
1618897800000|2021-04-20 05:50:00|24724.6|24684.6|24718.9|24678.9|24724.8|24684.8|24718.9|24678.9|0
1618898100000|2021-04-20 05:55:00|24719.1|24679.1|24736.4|24696.4|24736.5|24696.5|24718.6|24678.6|0
1618898400000|2021-04-20 06:00:00|24736.5|24696.5|24713.9|24698.9|24742.3|24711.4|24713.9|24696.4|26
1618898700000|2021-04-20 06:05:00|24708.9|24693.9|24706.4|24691.4|24716.4|24701.4|24701.4|24686.4|12
1618899000000|2021-04-20 06:10:00|24711.4|24696.4|24721.4|24706.4|24721.4|24706.4|24711.4|24696.4|31
1618899300000|2021-04-20 06:15:00|24726.4|24711.4|24721.4|24706.4|24726.4|24711.4|24711.4|24696.4|25
1618899600000|2021-04-20 06:20:00|24723.9|24708.9|24708.9|24693.9|24726.4|24711.4|24708.9|24693.9|27
1618899900000|2021-04-20 06:25:00|24711.4|24696.4|24716.4|24701.4|24716.4|24701.4|24708.9|24693.9|10
1618900200000|2021-04-20 06:30:00|24711.4|24696.4|24706.4|24691.4|24716.4|24701.4|24706.4|24691.4|11
1618900500000|2021-04-20 06:35:00|24708.9|24693.9|24706.4|24691.4|24716.4|24701.4|24706.4|24691.4|9
1618900800000|2021-04-20 06:40:00|24708.9|24693.9|24703.9|24688.9|24708.9|24693.9|24701.4|24686.4|9
1618901100000|2021-04-20 06:45:00|24701.4|24686.4|24693.9|24678.9|24706.4|24691.4|24691.4|24676.4|5
1618901400000|2021-04-20 06:50:00|24691.4|24676.4|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|31
1618901700000|2021-04-20 06:55:00|24698.9|24683.9|24688.9|24673.9|24701.4|24686.4|24688.9|24673.9|72
1618902000000|2021-04-20 07:00:00|24691.4|24676.4|24688.9|24673.9|24708.9|24693.9|24673.9|24658.9|360
1618902300000|2021-04-20 07:05:00|24691.4|24676.4|24726.4|24711.4|24726.4|24711.4|24681.4|24666.4|317
1618902600000|2021-04-20 07:10:00|24731.4|24716.4|24703.9|24688.9|24741.4|24726.4|24701.4|24686.4|247
1618902900000|2021-04-20 07:15:00|24706.4|24691.4|24686.4|24671.4|24711.4|24696.4|24681.4|24666.4|211
1618903200000|2021-04-20 07:20:00|24683.9|24668.9|24706.4|24691.4|24706.4|24691.4|24681.4|24666.4|141
1618903500000|2021-04-20 07:25:00|24703.9|24688.9|24666.4|24651.4|24706.4|24691.4|24666.4|24651.4|175
1618903800000|2021-04-20 07:30:00|24671.4|24656.4|24651.4|24636.4|24671.4|24656.4|24641.4|24626.4|295
1618904100000|2021-04-20 07:35:00|24646.4|24631.4|24626.4|24611.4|24646.4|24631.4|24626.4|24611.4|206
1618904400000|2021-04-20 07:40:00|24630.1|24615.1|24590.1|24575.1|24632.6|24617.6|24585.1|24570.1|393
1618904700000|2021-04-20 07:45:00|24587.6|24572.6|24610.1|24595.1|24615.1|24600.1|24570.1|24555.1|388
1618905000000|2021-04-20 07:50:00|24605.1|24590.1|24610.1|24595.1|24615.1|24600.1|24600.1|24585.1|155
1618905300000|2021-04-20 07:55:00|24605.1|24590.1|24560.1|24545.1|24605.1|24590.1|24555.1|24540.1|253
1618905600000|2021-04-20 08:00:00|24555.1|24540.1|24550.1|24535.1|24560.1|24545.1|24540.1|24525.1|362
1618905900000|2021-04-20 08:05:00|24547.6|24532.6|24545.1|24530.1|24575.1|24560.1|24540.1|24525.1|175
1618906200000|2021-04-20 08:10:00|24550.1|24535.1|24557.6|24542.6|24562.6|24547.6|24530.1|24515.1|176
1618906500000|2021-04-20 08:15:00|24560.1|24545.1|24535.1|24520.1|24560.1|24545.1|24535.1|24520.1|141
1618906800000|2021-04-20 08:20:00|24530.1|24515.1|24537.6|24522.6|24540.1|24525.1|24517.6|24502.6|113
1618907100000|2021-04-20 08:25:00|24540.1|24525.1|24515.1|24500.1|24540.1|24525.1|24515.1|24500.1|95
1618907400000|2021-04-20 08:30:00|24510.1|24495.1|24510.1|24495.1|24515.1|24500.1|24495.1|24480.1|314
1618907700000|2021-04-20 08:35:00|24515.1|24500.1|24490.1|24475.1|24525.1|24510.1|24490.1|24475.1|223
1618908000000|2021-04-20 08:40:00|24495.1|24480.1|24460.1|24445.1|24510.1|24495.1|24460.1|24445.1|210
1618908300000|2021-04-20 08:45:00|24457.6|24442.6|24510.1|24495.1|24515.1|24500.1|24455.1|24440.1|224
1618908600000|2021-04-20 08:50:00|24512.6|24497.6|24505.1|24490.1|24520.1|24505.1|24500.1|24485.1|191
1618908900000|2021-04-20 08:55:00|24507.6|24492.6|24520.1|24505.1|24520.1|24505.1|24495.1|24480.1|148
1618909200000|2021-04-20 09:00:00|24517.6|24502.6|24490.1|24475.1|24520.1|24505.1|24490.1|24475.1|138
1618909500000|2021-04-20 09:05:00|24485.1|24470.1|24467.6|24452.6|24485.1|24470.1|24465.1|24450.1|113
1618909800000|2021-04-20 09:10:00|24465.1|24450.1|24480.1|24465.1|24485.1|24470.1|24465.1|24450.1|91
1618910100000|2021-04-20 09:15:00|24477.6|24462.6|24460.1|24445.1|24487.6|24472.6|24460.1|24445.1|112
1618910400000|2021-04-20 09:20:00|24462.6|24447.6|24440.1|24425.1|24475.1|24460.1|24430.1|24415.1|183
1618910700000|2021-04-20 09:25:00|24435.1|24420.1|24410.1|24395.1|24435.1|24420.1|24395.1|24380.1|333
1618911000000|2021-04-20 09:30:00|24407.6|24392.6|24370.1|24355.1|24410.1|24395.1|24360.1|24345.1|397
1618911300000|2021-04-20 09:35:00|24367.6|24352.6|24385.1|24370.1|24385.1|24370.1|24355.1|24340.1|249
1618911600000|2021-04-20 09:40:00|24382.6|24367.6|24367.6|24352.6|24382.6|24367.6|24350.1|24335.1|211
1618911900000|2021-04-20 09:45:00|24370.1|24355.1|24360.1|24345.1|24370.1|24355.1|24340.1|24325.1|287
1618912200000|2021-04-20 09:50:00|24365.1|24350.1|24375.1|24360.1|24385.1|24370.1|24357.6|24342.6|260
1618912500000|2021-04-20 09:55:00|24380.1|24365.1|24355.1|24340.1|24380.1|24365.1|24340.1|24325.1|187
1618912800000|2021-04-20 10:00:00|24357.6|24342.6|24355.1|24340.1|24365.1|24350.1|24342.6|24327.6|181
1618913100000|2021-04-20 10:05:00|24357.6|24342.6|24357.6|24342.6|24360.1|24345.1|24335.1|24320.1|161
1618913400000|2021-04-20 10:10:00|24360.1|24345.1|24375.1|24360.1|24375.1|24360.1|24350.1|24335.1|124
1618913700000|2021-04-20 10:15:00|24372.6|24357.6|24367.6|24352.6|24380.1|24365.1|24365.1|24350.1|105
1618914000000|2021-04-20 10:20:00|24370.1|24355.1|24365.1|24350.1|24370.1|24355.1|24355.1|24340.1|147
1618914300000|2021-04-20 10:25:00|24367.6|24352.6|24390.1|24375.1|24392.6|24377.6|24365.1|24350.1|181
1618914600000|2021-04-20 10:30:00|24392.6|24377.6|24380.1|24365.1|24397.6|24382.6|24380.1|24365.1|107
1618914900000|2021-04-20 10:35:00|24375.1|24360.1|24375.1|24360.1|24382.6|24367.6|24375.1|24360.1|69
1618915200000|2021-04-20 10:40:00|24372.6|24357.6|24330.1|24315.1|24375.1|24360.1|24325.1|24310.1|171
1618915500000|2021-04-20 10:45:00|24327.6|24312.6|24355.1|24340.1|24355.1|24340.1|24325.1|24310.1|114
1618915800000|2021-04-20 10:50:00|24352.6|24337.6|24360.1|24345.1|24360.1|24345.1|24340.1|24325.1|125
1618916100000|2021-04-20 10:55:00|24357.6|24342.6|24360.1|24345.1|24365.1|24350.1|24355.1|24340.1|86
1618916400000|2021-04-20 11:00:00|24365.1|24350.1|24340.1|24325.1|24365.1|24350.1|24340.1|24325.1|96
1618916700000|2021-04-20 11:05:00|24342.6|24327.6|24345.1|24330.1|24350.1|24335.1|24320.1|24305.1|110
1618917000000|2021-04-20 11:10:00|24340.1|24325.1|24322.6|24307.6|24350.1|24335.1|24315.1|24300.1|167
1618917300000|2021-04-20 11:15:00|24320.1|24305.1|24300.1|24285.1|24325.1|24310.1|24295.1|24280.1|166
1618917600000|2021-04-20 11:20:00|24297.6|24282.6|24285.1|24270.1|24305.1|24290.1|24285.1|24270.1|178
1618917900000|2021-04-20 11:25:00|24287.6|24272.6|24262.6|24247.6|24295.1|24280.1|24260.1|24245.1|320
1618918200000|2021-04-20 11:30:00|24260.1|24245.1|24295.1|24280.1|24295.1|24280.1|24255.1|24240.1|99
1618918500000|2021-04-20 11:35:00|24290.1|24275.1|24305.1|24290.1|24317.6|24302.6|24290.1|24275.1|196
1618918800000|2021-04-20 11:40:00|24304.9|24289.9|24294.9|24279.9|24309.9|24294.9|24289.9|24274.9|61
1618919100000|2021-04-20 11:45:00|24292.4|24277.4|24284.9|24269.9|24294.9|24279.9|24284.9|24269.9|72
1618919400000|2021-04-20 11:50:00|24287.4|24272.4|24274.9|24259.9|24289.9|24274.9|24269.9|24254.9|90
1618919700000|2021-04-20 11:55:00|24277.4|24262.4|24279.9|24264.9|24279.9|24264.9|24269.9|24254.9|63
1618920000000|2021-04-20 12:00:00|24284.9|24269.9|24287.4|24272.4|24289.9|24274.9|24279.9|24264.9|77
1618920300000|2021-04-20 12:05:00|24284.9|24269.9|24289.9|24274.9|24289.9|24274.9|24279.9|24264.9|61
1618920600000|2021-04-20 12:10:00|24287.4|24272.4|24289.9|24274.9|24294.9|24279.9|24284.9|24269.9|82
1618920900000|2021-04-20 12:15:00|24294.9|24279.9|24279.9|24264.9|24299.9|24284.9|24279.9|24264.9|107
1618921200000|2021-04-20 12:20:00|24282.4|24267.4|24269.9|24254.9|24284.9|24269.9|24264.9|24249.9|199
1618921500000|2021-04-20 12:25:00|24274.9|24259.9|24269.9|24254.9|24284.9|24269.9|24259.9|24244.9|216
1618921800000|2021-04-20 12:30:00|24274.9|24259.9|24274.9|24259.9|24274.9|24259.9|24254.9|24239.9|248
1618922100000|2021-04-20 12:35:00|24269.9|24254.9|24279.9|24264.9|24284.9|24269.9|24269.9|24254.9|70
1618922400000|2021-04-20 12:40:00|24282.4|24267.4|24299.9|24284.9|24304.9|24289.9|24279.9|24264.9|129
1618922700000|2021-04-20 12:45:00|24304.9|24289.9|24299.9|24284.9|24309.9|24294.9|24299.9|24284.9|171
1618923000000|2021-04-20 12:50:00|24294.9|24279.9|24314.9|24299.9|24319.9|24304.9|24294.9|24279.9|86
1618923300000|2021-04-20 12:55:00|24317.4|24302.4|24314.9|24299.9|24319.9|24304.9|24309.9|24294.9|81
1618923600000|2021-04-20 13:00:00|24312.4|24297.4|24324.9|24309.9|24324.9|24309.9|24309.9|24294.9|125
1618923900000|2021-04-20 13:05:00|24319.9|24304.9|24334.9|24319.9|24334.9|24319.9|24314.9|24299.9|163
1618924200000|2021-04-20 13:10:00|24339.9|24324.9|24359.9|24344.9|24364.9|24349.9|24334.9|24319.9|197
1618924500000|2021-04-20 13:15:00|24362.4|24347.4|24369.9|24354.9|24374.9|24359.9|24359.9|24344.9|208
1618924800000|2021-04-20 13:20:00|24364.9|24349.9|24364.9|24349.9|24379.9|24364.9|24364.9|24349.9|129
1618925100000|2021-04-20 13:25:00|24367.4|24352.4|24344.9|24329.9|24369.9|24354.9|24344.9|24329.9|99
1618925400000|2021-04-20 13:30:00|24349.9|24334.9|24349.9|24334.9|24359.9|24344.9|24334.9|24319.9|245
1618925700000|2021-04-20 13:35:00|24344.9|24329.9|24319.9|24304.9|24354.9|24339.9|24319.9|24304.9|339
1618926000000|2021-04-20 13:40:00|24317.4|24302.4|24289.9|24274.9|24319.9|24304.9|24284.9|24269.9|244
1618926300000|2021-04-20 13:45:00|24294.9|24279.9|24299.9|24284.9|24309.9|24294.9|24289.9|24274.9|247
1618926600000|2021-04-20 13:50:00|24304.9|24289.9|24314.9|24299.9|24314.9|24299.9|24274.9|24259.9|180
1618926900000|2021-04-20 13:55:00|24317.4|24302.4|24304.9|24289.9|24329.9|24314.9|24287.4|24272.4|156
1618927200000|2021-04-20 14:00:00|24302.4|24287.4|24274.9|24259.9|24314.9|24299.9|24269.9|24254.9|216
1618927500000|2021-04-20 14:05:00|24272.4|24257.4|24254.9|24239.9|24274.9|24259.9|24252.4|24237.4|235
1618927800000|2021-04-20 14:10:00|24255.4|24240.4|24240.4|24225.4|24260.4|24245.4|24225.4|24210.4|341
1618928100000|2021-04-20 14:15:00|24235.4|24220.4|24255.4|24240.4|24265.4|24250.4|24235.4|24220.4|279
1618928400000|2021-04-20 14:20:00|24250.4|24235.4|24230.4|24215.4|24255.4|24240.4|24225.4|24210.4|453
1618928700000|2021-04-20 14:25:00|24232.9|24217.9|24220.4|24205.4|24235.4|24220.4|24220.4|24205.4|984
1618929000000|2021-04-20 14:30:00|24217.9|24202.9|24170.4|24155.4|24225.4|24210.4|24170.4|24155.4|445
1618929300000|2021-04-20 14:35:00|24165.4|24150.4|24130.4|24115.4|24175.4|24160.4|24125.4|24110.4|683
1618929600000|2021-04-20 14:40:00|24125.4|24110.4|24140.4|24125.4|24140.4|24125.4|24120.4|24105.4|272
1618929900000|2021-04-20 14:45:00|24135.4|24120.4|24125.4|24110.4|24145.4|24130.4|24120.4|24105.4|297
1618930200000|2021-04-20 14:50:00|24120.4|24105.4|24070.4|24055.4|24120.4|24105.4|24060.4|24045.4|724
1618930500000|2021-04-20 14:55:00|24075.4|24060.4|24100.4|24085.4|24115.4|24100.4|24065.4|24050.4|303
1618930800000|2021-04-20 15:00:00|24102.9|24087.9|24115.4|24100.4|24120.4|24105.4|24090.4|24075.4|215
1618931100000|2021-04-20 15:05:00|24110.4|24095.4|24120.4|24105.4|24140.4|24125.4|24110.4|24095.4|203
1618931400000|2021-04-20 15:10:00|24122.9|24107.9|24117.9|24102.9|24125.4|24110.4|24105.4|24090.4|158
1618931700000|2021-04-20 15:15:00|24115.4|24100.4|24095.4|24080.4|24122.9|24107.9|24090.4|24075.4|263
1618932000000|2021-04-20 15:20:00|24097.9|24082.9|24065.4|24050.4|24102.9|24087.9|24062.9|24047.9|457
1618932300000|2021-04-20 15:25:00|24067.9|24052.9|24070.4|24055.4|24080.4|24065.4|24055.4|24040.4|1160
1618932600000|2021-04-20 15:30:00|24065.4|24050.4|24087.9|24072.9|24087.9|24072.9|24035.4|24020.4|1214
1618932900000|2021-04-20 15:35:00|24080.4|24065.4|24080.4|24065.4|24090.4|24075.4|24055.4|24040.4|518
1618933200000|2021-04-20 15:40:00|24082.9|24067.9|24100.4|24085.4|24102.9|24087.9|24075.4|24060.4|313
1618933500000|2021-04-20 15:45:00|24105.4|24090.4|24105.4|24090.4|24110.4|24095.4|24092.9|24077.9|361
1618933800000|2021-04-20 15:50:00|24107.9|24087.9|24117.9|24097.9|24117.9|24097.9|24097.9|24072.9|66
1618934100000|2021-04-20 15:55:00|24112.9|24092.9|24112.9|24092.9|24122.9|24102.9|24107.9|24087.9|39
1618934400000|2021-04-20 16:00:00|24117.9|24097.9|24112.9|24092.9|24122.9|24097.9|24102.9|24077.9|54
1618934700000|2021-04-20 16:05:00|24107.9|24087.9|24117.9|24097.9|24122.9|24102.9|24107.9|24087.9|37
1618935000000|2021-04-20 16:10:00|24122.9|24102.9|24132.9|24112.9|24132.9|24112.9|24122.9|24097.9|22
1618935300000|2021-04-20 16:15:00|24127.9|24107.9|24132.9|24112.9|24132.9|24112.9|24122.9|24107.9|71
1618935600000|2021-04-20 16:20:00|24127.9|24107.9|24127.9|24107.9|24132.9|24112.9|24127.9|24107.9|55
1618935900000|2021-04-20 16:25:00|24122.9|24102.9|24117.9|24097.9|24127.9|24107.9|24117.9|24097.9|72
1618936200000|2021-04-20 16:30:00|24122.9|24102.9|24122.9|24102.9|24127.9|24102.9|24122.9|24102.9|49
1618936500000|2021-04-20 16:35:00|24127.9|24107.9|24127.9|24107.9|24132.9|24112.9|24122.9|24107.9|35
1618936800000|2021-04-20 16:40:00|24122.9|24102.9|24117.9|24097.9|24122.9|24102.9|24117.9|24097.9|14
1618937100000|2021-04-20 16:45:00|24112.9|24092.9|24112.9|24092.9|24112.9|24097.9|24112.9|24092.9|27
1618937400000|2021-04-20 16:50:00|24117.9|24097.9|24097.9|24077.9|24117.9|24097.9|24097.9|24077.9|18
1618937700000|2021-04-20 16:55:00|24102.9|24082.9|24117.9|24092.9|24122.9|24097.9|24102.9|24082.9|29
1618938000000|2021-04-20 17:00:00|24112.9|24097.9|24107.9|24087.9|24117.9|24097.9|24102.9|24082.9|4
1618938300000|2021-04-20 17:05:00|24102.9|24082.9|24107.9|24082.9|24112.9|24092.9|24102.9|24082.9|2
1618938600000|2021-04-20 17:10:00|24102.9|24087.9|24102.9|24082.9|24107.9|24087.9|24097.9|24077.9|3
1618938900000|2021-04-20 17:15:00|24107.9|24087.9|24117.9|24097.9|24117.9|24097.9|24107.9|24087.9|2
1618939200000|2021-04-20 17:20:00|24122.9|24092.9|24097.9|24077.9|24122.9|24092.9|24092.9|24072.9|30
1618939500000|2021-04-20 17:25:00|24102.9|24072.9|24092.9|24072.9|24102.9|24077.9|24092.9|24072.9|7
1618939800000|2021-04-20 17:30:00|24087.9|24067.9|24087.9|24067.9|24097.9|24077.9|24087.9|24062.9|7
1618940100000|2021-04-20 17:35:00|24082.9|24062.9|24097.9|24077.9|24097.9|24077.9|24082.9|24062.9|8
1618940400000|2021-04-20 17:40:00|24092.9|24072.9|24097.9|24077.9|24102.9|24082.9|24092.9|24072.9|6
1618940700000|2021-04-20 17:45:00|24092.9|24072.9|24097.9|24077.9|24102.9|24082.9|24092.9|24072.9|5
1618941000000|2021-04-20 17:50:00|24102.9|24082.9|24102.9|24077.9|24107.9|24087.9|24097.9|24077.9|9
1618941300000|2021-04-20 17:55:00|24107.9|24082.9|24112.9|24087.9|24112.9|24092.9|24102.9|24077.9|4
1618941600000|2021-04-20 18:00:00|24107.9|24092.9|24112.9|24092.9|24112.9|24092.9|24107.9|24092.9|1
1618941900000|2021-04-20 18:05:00|24107.9|24087.9|24112.9|24092.9|24112.9|24092.9|24107.9|24087.9|3
1618942200000|2021-04-20 18:10:00|24107.9|24087.9|24107.9|24087.9|24112.9|24092.9|24107.9|24087.9|5
1618942500000|2021-04-20 18:15:00|24112.9|24082.9|24107.9|24082.9|24112.9|24087.9|24092.9|24077.9|33
1618942800000|2021-04-20 18:20:00||24087.9||24087.9||24087.9||24082.9|12
1618943100000|2021-04-20 18:25:00|24102.9|24082.9|24092.9|24077.9|24102.9|24087.9|24092.9|24072.9|8
1618943400000|2021-04-20 18:30:00|24095.4|24080.4|24080.4|24065.4|24095.4|24080.4|24080.4|24065.4|6
1618943700000|2021-04-20 18:35:00|24082.9|24067.9|24082.9|24067.9|24085.4|24070.4|24080.4|24065.4|18
1618944000000|2021-04-20 18:40:00|24085.4|24070.4|24082.9|24067.9|24085.4|24070.4|24080.4|24065.4|5
1618944300000|2021-04-20 18:45:00|24080.4|24065.4|24087.9|24072.9|24087.9|24072.9|24080.4|24065.4|5
1618944600000|2021-04-20 18:50:00|24090.4|24075.4|24090.4|24075.4|24092.9|24077.9|24082.9|24067.9|4
1618944900000|2021-04-20 18:55:00|24087.9|24072.9|24077.9|24062.9|24087.9|24072.9|24075.4|24060.4|6
1618945200000|2021-04-20 19:00:00|24080.4|24065.4|24095.4|24080.4|24095.4|24080.4|24080.4|24065.4|8
1618945500000|2021-04-20 19:05:00|24097.9|24082.9|24110.4|24095.4|24110.4|24095.4|24097.9|24082.9|10
1618945800000|2021-04-20 19:10:00|24107.9|24092.9|24110.4|24095.4|24112.9|24097.9|24105.4|24090.4|10
1618946100000|2021-04-20 19:15:00|||||||||2
1618946400000|2021-04-20 19:20:00|24115.4|24100.4|24110.4|24095.4|24115.4|24100.4|24110.4|24095.4|9
1618946700000|2021-04-20 19:25:00|24115.4|24100.4|24110.4|24095.4|24115.4|24100.4|24110.4|24095.4|5
1618947000000|2021-04-20 19:30:00|24112.9|24097.9|24100.4|24085.4|24115.4|24100.4|24100.4|24085.4|94
1618947300000|2021-04-20 19:35:00|24102.9|24087.9|24112.9|24097.9|24115.4|24100.4|24102.9|24087.9|30
1618947600000|2021-04-20 19:40:00|24120.4|24105.4|24150.4|24135.4|24155.4|24140.4|24115.4|24100.4|77
1618947900000|2021-04-20 19:45:00|24152.9|24137.9|24152.9|24137.9|24155.4|24140.4|24145.4|24130.4|20
1618948200000|2021-04-20 19:50:00|24150.4|24135.4|24157.9|24142.9|24157.9|24142.9|24150.4|24135.4|14
1618948500000|2021-04-20 19:55:00|24155.4|24140.4|24140.4|24125.4|24155.4|24140.4|24130.4|24115.4|11
1618948800000|2021-04-20 20:00:00|24128.9|24088.9|24108.6|24068.6|24137.4|24097.4|24104.9|24064.9|0
1618949100000|2021-04-20 20:05:00|24108.4|24068.4|24103.7|24063.7|24114|24074|24103.7|24063.7|0
1618949400000|2021-04-20 20:10:00|24103.9|24063.9|24105.5|24065.5|24111|24071|24099.5|24059.5|0
1618949700000|2021-04-20 20:15:00|24106.5|24066.5|24105|24065|24106.5|24066.5|24102.5|24062.5|0
1618950000000|2021-04-20 20:20:00|24104.5|24064.5|24104.5|24064.5|24105|24065|24104.5|24064.5|0
1618950300000|2021-04-20 20:25:00|24105|24065|24104|24064|24105|24065|24103|24063|0
1618950600000|2021-04-20 20:30:00|24103.8|24063.8|24104.3|24064.3|24106.7|24066.7|24100.1|24060.1|0
1618950900000|2021-04-20 20:35:00|24104.1|24064.1|24097.9|24057.9|24104.3|24064.3|24097.9|24057.9|0
1618951200000|2021-04-20 20:40:00|24098.1|24058.1|24100.4|24060.4|24104.5|24064.5|24097.9|24057.9|0
1618951500000|2021-04-20 20:45:00|24100.6|24060.6|24099.1|24059.1|24101.6|24061.6|24096.7|24056.7|0
1618951800000|2021-04-20 20:50:00|24098.9|24058.9|24095.5|24055.5|24100.4|24060.4|24095.5|24055.5|0
1618952100000|2021-04-20 20:55:00|24095.9|24055.9|24099.6|24059.6|24100.4|24060.4|24095.9|24055.9|0
1618952400000|2021-04-20 21:00:00|24100.1|24060.1|24100.1|24060.1|24101.1|24061.1|24098.6|24058.6|0
1618952700000|2021-04-20 21:05:00|24099.6|24059.6|24108.2|24068.2|24111.2|24071.2|24099.6|24059.6|0
1618953000000|2021-04-20 21:10:00|24107.7|24067.7|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953300000|2021-04-20 21:15:00|24108.2|24068.2|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953600000|2021-04-20 21:20:00|24108.2|24068.2|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953900000|2021-04-20 21:25:00|24108.2|24068.2|24108.7|24068.7|24109.2|24069.2|24108.2|24068.2|0
1618954200000|2021-04-20 21:30:00|24108.2|24068.2|24108.2|24068.2|24108.2|24068.2|24108.2|24068.2|0
1618954800000|2021-04-20 21:40:00|24107.7|24067.7|24108.2|24068.2|24108.2|24068.2|24107.7|24067.7|0
1618955100000|2021-04-20 21:45:00|24107.7|24067.7|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618955700000|2021-04-20 21:55:00|24107.2|24067.2|24105.2|24065.2|24107.2|24067.2|24104.2|24064.2|0
1618956000000|2021-04-20 22:00:00|24106.1|24066.1|24108.8|24068.8|24112.4|24072.4|24102.7|24062.7|0
1618956300000|2021-04-20 22:05:00|24108.6|24068.6|24109.5|24069.5|24112.5|24072.5|24107.6|24067.6|0
1618956600000|2021-04-20 22:10:00|24109.7|24069.7|24110.7|24070.7|24112.5|24072.5|24109.5|24069.5|0
1618956900000|2021-04-20 22:15:00|24110.9|24070.9|24112.5|24072.5|24112.5|24072.5|24110.7|24070.7|0
1618957200000|2021-04-20 22:20:00|24112.7|24072.7|24109.5|24069.5|24114.9|24074.9|24109.5|24069.5|0
1618957500000|2021-04-20 22:25:00|24109.3|24069.3|24113.7|24073.7|24114.9|24074.9|24108.3|24068.3|0
1618957800000|2021-04-20 22:30:00|24113.9|24073.9|24112.5|24072.5|24116.1|24076.1|24108.3|24068.3|0
1618958100000|2021-04-20 22:35:00|24112.2|24072.2|24113.7|24073.7|24114.9|24074.9|24110.7|24070.7|0
1618958400000|2021-04-20 22:40:00|24113.9|24073.9|24117.4|24077.4|24117.4|24077.4|24113.7|24073.7|0
1618958700000|2021-04-20 22:45:00|24117.1|24077.1|24118.6|24078.6|24119.8|24079.8|24116.1|24076.1|0
1618959000000|2021-04-20 22:50:00|24118.7|24078.7|24137.1|24097.1|24137.1|24097.1|24118.6|24078.6|0
1618959300000|2021-04-20 22:55:00|24137.3|24097.3|24134.6|24094.6|24140|24100|24133.4|24093.4|0
1618959600000|2021-04-20 23:00:00|24134.8|24094.8|24132.2|24092.2|24135.9|24095.9|24128|24088|0
1618959900000|2021-04-20 23:05:00|24132.4|24092.4|24126.8|24086.8|24134.6|24094.6|24125.5|24085.5|0
1618960200000|2021-04-20 23:10:00|24127|24087|24129.7|24089.7|24130.9|24090.9|24124.3|24084.3|0
1618960500000|2021-04-20 23:15:00|24129.5|24089.5|24129.7|24089.7|24130.3|24090.3|24124.3|24084.3|0
1618960800000|2021-04-20 23:20:00|24129.5|24089.5|24129.7|24089.7|24130.9|24090.9|24126.8|24086.8|0
1618961100000|2021-04-20 23:25:00|24129.6|24089.6|24130.9|24090.9|24132.2|24092.2|24126.8|24086.8|0
1618961400000|2021-04-20 23:30:00|24130.7|24090.7|24118.5|24078.5|24130.9|24090.9|24116.8|24076.8|0
1618961700000|2021-04-20 23:35:00|24118.8|24078.8|24121|24081|24122.2|24082.2|24118.5|24078.5|0
1618962000000|2021-04-20 23:40:00|24120.8|24080.8|24131.3|24091.3|24132.5|24092.5|24119.8|24079.8|0
1618962300000|2021-04-20 23:45:00|24131.1|24091.1|24133.8|24093.8|24136.2|24096.2|24130.1|24090.1|0
1618962600000|2021-04-20 23:50:00|24134|24094|24125.9|24085.9|24135|24095|24123.5|24083.5|0
1618962900000|2021-04-20 23:55:00|24126.1|24086.1|24125.9|24085.9|24127.1|24087.1|24123.5|24083.5|0
1618963200000|2021-04-21 00:00:00|24126.1|24086.1|24122.2|24082.2|24131.3|24091.3|24115.6|24075.6|0
1618963500000|2021-04-21 00:05:00|24122.1|24082.1|24122.2|24082.2|24125.9|24085.9|24111.9|24071.9|0
1618963800000|2021-04-21 00:10:00|24122|24082|24130.1|24090.1|24130.1|24090.1|24121|24081|0
1618964100000|2021-04-21 00:15:00|24129.9|24089.9|24144.5|24104.5|24172.6|24132.6|24128.9|24088.9|0
1618964400000|2021-04-21 00:20:00|24144.7|24104.7|24155.6|24115.6|24161.5|24121.5|24144.5|24104.5|0
1618964700000|2021-04-21 00:25:00|24155.8|24115.8|24161|24121|24163.7|24123.7|24155.6|24115.6|0
1618965000000|2021-04-21 00:30:00|24161.2|24121.2|24177.8|24137.8|24178.1|24138.1|24160.9|24120.9|0
1618965300000|2021-04-21 00:35:00|24177.7|24137.7|24172.6|24132.6|24184|24144|24172.4|24132.4|0
1618965600000|2021-04-21 00:40:00|24172.7|24132.7|24167.3|24127.3|24178.6|24138.6|24167.3|24127.3|0
1618965900000|2021-04-21 00:45:00|24167.2|24127.2|24166.7|24126.7|24172.7|24132.7|24155.8|24115.8|0
1618966200000|2021-04-21 00:50:00|24166.9|24126.9|24161.5|24121.5|24172.7|24132.7|24161.5|24121.5|0
1618966500000|2021-04-21 00:55:00|24161.6|24121.6|24161.2|24121.2|24167.2|24127.2|24155.5|24115.5|0
1618966800000|2021-04-21 01:00:00|24161.3|24121.3|24149.7|24109.7|24166.9|24126.9|24143.8|24103.8|0
1618967100000|2021-04-21 01:05:00|24149.6|24109.6|24155.1|24115.1|24155.3|24115.3|24149.6|24109.6|0
1618967400000|2021-04-21 01:10:00|24154.9|24114.9|24143.5|24103.5|24154.9|24114.9|24137.7|24097.7|0
1618967700000|2021-04-21 01:15:00|24143.4|24103.4|24126.3|24086.3|24143.4|24103.4|24126.2|24086.2|0
1618968000000|2021-04-21 01:20:00|24126.2|24086.2|24137.5|24097.5|24137.7|24097.7|24126.2|24086.2|0
1618968300000|2021-04-21 01:25:00|24137.6|24097.6|24131.7|24091.7|24137.6|24097.6|24126.2|24086.2|0
1618968600000|2021-04-21 01:30:00|24131.6|24091.6|24148.8|24108.8|24149.1|24109.1|24128.6|24088.6|0
1618968900000|2021-04-21 01:35:00|24148.6|24108.6|24154.8|24114.8|24160.5|24120.5|24148.5|24108.5|0
1618969200000|2021-04-21 01:40:00|24154.9|24114.9|24138|24098|24160.5|24120.5|24132.1|24092.1|0
1618969500000|2021-04-21 01:45:00|24137.8|24097.8|24138.3|24098.3|24144|24104|24132|24092|0
1618969800000|2021-04-21 01:50:00|24138.4|24098.4|24132.3|24092.3|24144|24104|24126.7|24086.7|0
1618970100000|2021-04-21 01:55:00|24132.1|24092.1|24120.3|24080.3|24132.1|24092.1|24120.2|24080.2|0
1618970400000|2021-04-21 02:00:00|24120.2|24080.2|24097.3|24057.3|24120.3|24080.3|24095.9|24055.9|0
1618970700000|2021-04-21 02:05:00|24099.3|24059.3|24098|24058|24102.9|24062.9|24091.8|24051.8|0
1618971000000|2021-04-21 02:10:00|24098.1|24058.1|24108.9|24068.9|24108.9|24068.9|24092.3|24052.3|0
1618971300000|2021-04-21 02:15:00|24109.1|24069.1|24108.5|24068.5|24109.1|24069.1|24097.3|24057.3|0
1618971600000|2021-04-21 02:20:00|24108.3|24068.3|24102.4|24062.4|24108.5|24068.5|24102.2|24062.2|0
1618971900000|2021-04-21 02:25:00|24102.3|24062.3|24101.9|24061.9|24107.9|24067.9|24096.7|24056.7|0
1618972200000|2021-04-21 02:30:00|24102.1|24062.1|23957.1|23917.1|24102.1|24062.1|23923.6|23883.6|0
1618972500000|2021-04-21 02:35:00|23957|23917|23996.2|23956.2|23996.5|23956.5|23951.6|23911.6|0
1618972800000|2021-04-21 02:40:00|23996.1|23956.1|24021.7|23981.7|24022.2|23982.2|23985.2|23945.2|0
1618973100000|2021-04-21 02:45:00|24021.9|23981.9|24033.2|23993.2|24038.9|23998.9|24021.6|23981.6|0
1618973400000|2021-04-21 02:50:00|24033.4|23993.4|24050.6|24010.6|24050.8|24010.8|24033.2|23993.2|0
1618973700000|2021-04-21 02:55:00|24050.5|24010.5|24050.5|24010.5|24056|24016|24044.9|24004.9|0
1618974000000|2021-04-21 03:00:00|24050.6|24010.6|24062.1|24022.1|24062.1|24022.1|24050.3|24010.3|0
1618974300000|2021-04-21 03:05:00|24062|24022|24056.9|24016.9|24062.6|24022.6|24056.3|24016.3|0
1618974600000|2021-04-21 03:10:00|24057|24017|24067.8|24027.8|24073.7|24033.7|24056.6|24016.6|0
1618974900000|2021-04-21 03:15:00|24068|24028|24056.6|24016.6|24068.1|24028.1|24056.5|24016.5|0
1618975200000|2021-04-21 03:20:00|24056.7|24016.7|24059.9|24019.9|24065.6|24025.6|24056.5|24016.5|0
1618975500000|2021-04-21 03:25:00|24059.8|24019.8|24065.8|24025.8|24065.9|24025.9|24059.8|24019.8|0
1618975800000|2021-04-21 03:30:00|24065.9|24025.9|24065.6|24025.6|24071.4|24031.4|24059.8|24019.8|0
1618976100000|2021-04-21 03:35:00|24065.8|24025.8|24053.9|24013.9|24065.8|24025.8|24048.5|24008.5|0
1618976400000|2021-04-21 03:40:00|24054.1|24014.1|24048.4|24008.4|24054.1|24014.1|24036.9|23996.9|0
1618976700000|2021-04-21 03:45:00|24048.2|24008.2|24048.4|24008.4|24053.9|24013.9|24047.9|24007.9|0
1618977000000|2021-04-21 03:50:00|24049.4|24009.4|24065.9|24025.9|24065.9|24025.9|24048.2|24008.2|0
1618977300000|2021-04-21 03:55:00|24066|24026|24066|24026|24071.7|24031.7|24065.9|24025.9|0
1618977600000|2021-04-21 04:00:00|24066.3|24026.3|24071.7|24031.7|24071.7|24031.7|24065.9|24025.9|0
1618977900000|2021-04-21 04:05:00|24071.9|24031.9|24077.6|24037.6|24083.3|24043.3|24071.9|24031.9|0
1618978200000|2021-04-21 04:10:00|24077.4|24037.4|24072.2|24032.2|24077.8|24037.8|24072|24032|0
1618978500000|2021-04-21 04:15:00|24072.1|24032.1|24071.9|24031.9|24077.7|24037.7|24071.7|24031.7|0
1618978800000|2021-04-21 04:20:00|24072|24032|24071.7|24031.7|24077.6|24037.6|24066.2|24026.2|0
1618979100000|2021-04-21 04:25:00|24071.9|24031.9|24059.9|24019.9|24074.6|24034.6|24059.9|24019.9|0
1618979400000|2021-04-21 04:30:00|24060.1|24020.1|24065.6|24025.6|24071.6|24031.6|24060.1|24020.1|0
1618979700000|2021-04-21 04:35:00|24065.8|24025.8|24065.5|24025.5|24071.4|24031.4|24065.5|24025.5|0
1618980000000|2021-04-21 04:40:00|24065.4|24025.4|24070.8|24030.8|24076.7|24036.7|24059.6|24019.6|0
1618980300000|2021-04-21 04:45:00|24070.7|24030.7|24076.8|24036.8|24082.3|24042.3|24070.7|24030.7|0
1618980600000|2021-04-21 04:50:00|24076.9|24036.9|24082.3|24042.3|24082.5|24042.5|24076.7|24036.7|0
1618980900000|2021-04-21 04:55:00|24082.5|24042.5|24082.3|24042.3|24082.5|24042.5|24082.3|24042.3|0
1618981200000|2021-04-21 05:00:00|24082.5|24042.5|24081.5|24041.5|24088.2|24048.2|24076|24036|0
1618981500000|2021-04-21 05:05:00|24081.4|24041.4|24075.7|24035.7|24081.5|24041.5|24070|24030|0
1618981800000|2021-04-21 05:10:00|24075.5|24035.5|24069|24029|24075.5|24035.5|24069|24029|0
1618982100000|2021-04-21 05:15:00|24068.3|24028.3|24080.5|24040.5|24080.6|24040.6|24063.4|24023.4|0
1618982400000|2021-04-21 05:20:00|24080.6|24040.6|24086.5|24046.5|24086.6|24046.6|24080.5|24040.5|0
1618982700000|2021-04-21 05:25:00|24085.5|24045.5|24092.7|24052.7|24092.7|24052.7|24081.1|24041.1|0
1618983000000|2021-04-21 05:30:00|24092.6|24052.6|24098.3|24058.3|24103.8|24063.8|24086.9|24046.9|0
1618983300000|2021-04-21 05:35:00|24098.4|24058.4|24103.6|24063.6|24104|24064|24092.5|24052.5|0
1618983600000|2021-04-21 05:40:00|24103.7|24063.7|24098.1|24058.1|24103.8|24063.8|24092.2|24052.2|0
1618983900000|2021-04-21 05:45:00|24098.2|24058.2|24103.7|24063.7|24109.5|24069.5|24097.7|24057.7|0
1618984200000|2021-04-21 05:50:00|24103.6|24063.6|24103.7|24063.7|24109.4|24069.4|24103.4|24063.4|0
1618984500000|2021-04-21 05:55:00|24103.8|24063.8|24098.3|24058.3|24109.8|24069.8|24098.1|24058.1|0
1618984800000|2021-04-21 06:00:00|24098.1|24058.1|24125.4|24110.4|24125.4|24110.4|24081.9|24041.9|43
1618985100000|2021-04-21 06:05:00|24127.9|24112.9|24125.4|24110.4|24135.4|24120.4|24120.4|24105.4|16
1618985400000|2021-04-21 06:10:00|24127.9|24112.9|24120.4|24105.4|24132.9|24117.9|24100.4|24085.4|92
1618985700000|2021-04-21 06:15:00|24125.4|24110.4|24150.4|24135.4|24167.9|24152.9|24125.4|24110.4|61
1618986000000|2021-04-21 06:20:00|24147.9|24132.9|24145.4|24130.4|24152.9|24137.9|24140.4|24125.4|23
1618986300000|2021-04-21 06:25:00|24142.9|24127.9|24157.9|24142.9|24157.9|24142.9|24140.4|24125.4|17
1618986600000|2021-04-21 06:30:00|24160.4|24145.4|24170.4|24155.4|24177.9|24162.9|24160.4|24145.4|17
1618986900000|2021-04-21 06:35:00|24165.4|24150.4|24165.4|24150.4|24170.4|24155.4|24160.4|24145.4|24
1618987200000|2021-04-21 06:40:00|24170.4|24155.4|24185.4|24170.4|24185.4|24170.4|24167.9|24152.9|25
1618987500000|2021-04-21 06:45:00|24187.9|24172.9|24180.4|24165.4|24190.4|24175.4|24172.9|24157.9|47
1618987800000|2021-04-21 06:50:00|24177.9|24162.9|24177.9|24162.9|24185.4|24170.4|24175.4|24160.4|33
1618988100000|2021-04-21 06:55:00|24175.4|24160.4|24182.9|24167.9|24187.9|24172.9|24172.9|24157.9|67
1618988400000|2021-04-21 07:00:00|24180.4|24165.4|24232.9|24217.9|24255.4|24240.4|24180.4|24165.4|673
1618988700000|2021-04-21 07:05:00|24230.4|24215.4|24235.4|24220.4|24280.4|24265.4|24230.4|24215.4|669
1618989000000|2021-04-21 07:10:00|24232.9|24217.9|24225.4|24210.4|24250.4|24235.4|24210.4|24195.4|363
1618989300000|2021-04-21 07:15:00|24230.4|24215.4|24235.4|24220.4|24270.4|24255.4|24225.4|24210.4|386
1618989600000|2021-04-21 07:20:00|24240.4|24225.4|24260.4|24245.4|24270.4|24255.4|24237.9|24222.9|213
1618989900000|2021-04-21 07:25:00|24265.4|24250.4|24215.4|24200.4|24265.4|24250.4|24190.4|24175.4|520
1618990200000|2021-04-21 07:30:00|24220.4|24205.4|24180.4|24165.4|24225.4|24210.4|24175.4|24160.4|401
1618990500000|2021-04-21 07:35:00|24177.9|24162.9|24235.4|24220.4|24235.4|24220.4|24175.4|24160.4|266
1618990800000|2021-04-21 07:40:00|24235.3|24220.3|24240.3|24225.3|24250.3|24235.3|24225.3|24210.3|161
1618991100000|2021-04-21 07:45:00|24245.3|24230.3|24220.3|24205.3|24255.3|24240.3|24215.3|24200.3|158
1618991400000|2021-04-21 07:50:00|24217.8|24202.8|24250.3|24235.3|24260.3|24245.3|24205.3|24190.3|338
1618991700000|2021-04-21 07:55:00|24255.3|24240.3|24230.3|24215.3|24265.3|24250.3|24230.3|24215.3|225
1618992000000|2021-04-21 08:00:00|24225.3|24210.3|24250.3|24235.3|24255.3|24240.3|24220.3|24205.3|292
1618992300000|2021-04-21 08:05:00|24252.8|24237.8|24245.3|24230.3|24260.3|24245.3|24245.3|24230.3|91
1618992600000|2021-04-21 08:10:00|24242.8|24227.8|24245.3|24230.3|24250.3|24235.3|24235.3|24220.3|105
1618992900000|2021-04-21 08:15:00|24247.8|24232.8|24225.3|24210.3|24262.8|24247.8|24225.3|24210.3|130
1618993200000|2021-04-21 08:20:00|24227.8|24212.8|24215.3|24200.3|24232.8|24217.8|24207.8|24192.8|135
1618993500000|2021-04-21 08:25:00|24212.8|24197.8|24200.3|24185.3|24227.8|24212.8|24200.3|24185.3|127
1618993800000|2021-04-21 08:30:00|24202.8|24187.8|24180.3|24165.3|24202.8|24187.8|24180.3|24165.3|218
1618994100000|2021-04-21 08:35:00|24185.3|24170.3|24180.3|24165.3|24190.3|24175.3|24170.3|24155.3|151
1618994400000|2021-04-21 08:40:00|24177.8|24162.8|24150.3|24135.3|24185.3|24170.3|24145.3|24130.3|186
1618994700000|2021-04-21 08:45:00|24155.3|24140.3|24155.3|24140.3|24170.3|24155.3|24150.3|24135.3|163
1618995000000|2021-04-21 08:50:00|24157.8|24142.8|24127.8|24112.8|24180.3|24165.3|24117.8|24102.8|283
1618995300000|2021-04-21 08:55:00|24130.3|24115.3|24145.3|24130.3|24157.8|24142.8|24130.3|24115.3|115
1618995600000|2021-04-21 09:00:00|24150.3|24135.3|24135.3|24120.3|24180.3|24165.3|24135.3|24120.3|236
1618995900000|2021-04-21 09:05:00|24130.3|24115.3|24140.3|24125.3|24160.3|24145.3|24120.3|24105.3|233
1618996200000|2021-04-21 09:10:00|24150.3|24135.3|24140.3|24125.3|24150.3|24135.3|24130.3|24115.3|151
1618996500000|2021-04-21 09:15:00|24137.8|24122.8|24145.3|24130.3|24155.3|24140.3|24137.8|24122.8|43
1618996800000|2021-04-21 09:20:00|24147.8|24132.8|24145.3|24130.3|24152.8|24137.8|24132.8|24117.8|50
1618997100000|2021-04-21 09:25:00|24142.8|24127.8|24130.3|24115.3|24142.8|24127.8|24130.3|24115.3|35
1618997400000|2021-04-21 09:30:00|24125.3|24110.3|24120.3|24105.3|24132.8|24117.8|24107.8|24092.8|78
1618997700000|2021-04-21 09:35:00|24117.8|24102.8|24080.3|24065.3|24117.8|24102.8|24075.3|24060.3|180
1618998000000|2021-04-21 09:40:00|24082.8|24067.8|24060.3|24045.3|24085.3|24070.3|24035.3|24020.3|696
1618998300000|2021-04-21 09:45:00|24055.3|24040.3|24060.3|24045.3|24065.3|24050.3|24040.3|24025.3|165
1618998600000|2021-04-21 09:50:00|24065.3|24050.3|24032.8|24017.8|24065.3|24050.3|24030.3|24015.3|81
1618998900000|2021-04-21 09:55:00|24035.3|24020.3|24030.3|24015.3|24045.3|24030.3|24025.3|24010.3|106
1618999200000|2021-04-21 10:00:00|24025.3|24010.3|24005.3|23990.3|24030.3|24015.3|24000.3|23985.3|311
1618999500000|2021-04-21 10:05:00|24000.3|23985.3|24027.8|24012.8|24040.3|24025.3|24000.3|23985.3|294
1618999800000|2021-04-21 10:10:00|24030.3|24015.3|24045.3|24030.3|24050.3|24035.3|24025.3|24010.3|184
1619000100000|2021-04-21 10:15:00|24040.3|24025.3|24010.3|23995.3|24090.3|24075.3|24010.3|23995.3|400
1619000400000|2021-04-21 10:20:00|24015.3|24000.3|24020.3|24005.3|24027.8|24012.8|24010.3|23995.3|145
1619000700000|2021-04-21 10:25:00|24017.8|24002.8|24060.3|24045.3|24060.3|24045.3|24015.3|24000.3|108
1619001000000|2021-04-21 10:30:00|24062.8|24047.8|24070.3|24055.3|24075.3|24060.3|24057.8|24042.8|65
1619001300000|2021-04-21 10:35:00|24067.8|24052.8|24090.3|24075.3|24090.3|24075.3|24067.8|24052.8|59
1619001600000|2021-04-21 10:40:00|24095.3|24080.3|24100.3|24085.3|24100.3|24085.3|24090.3|24075.3|78
1619001900000|2021-04-21 10:45:00|24095.3|24080.3|24120.3|24105.3|24125.3|24110.3|24095.3|24080.3|139
1619002200000|2021-04-21 10:50:00|24125.3|24110.3|24125.3|24110.3|24140.3|24125.3|24120.3|24105.3|107
1619002500000|2021-04-21 10:55:00|24127.8|24112.8|24170.3|24155.3|24170.3|24155.3|24125.3|24110.3|171
1619002800000|2021-04-21 11:00:00|24172.8|24157.8|24162.8|24147.8|24185.3|24170.3|24157.8|24142.8|115
1619003100000|2021-04-21 11:05:00|24160.3|24145.3|24145.3|24130.3|24160.3|24145.3|24140.3|24125.3|58
1619003400000|2021-04-21 11:10:00|24142.8|24127.8|24150.3|24135.3|24152.8|24137.8|24140.3|24125.3|31
1619003700000|2021-04-21 11:15:00|24155.3|24140.3|24150.3|24135.3|24155.3|24140.3|24142.8|24127.8|67
1619004000000|2021-04-21 11:20:00|24145.3|24130.3|24135.3|24120.3|24150.3|24135.3|24127.8|24112.8|111
1619004300000|2021-04-21 11:25:00|24140.3|24125.3|24125.3|24110.3|24150.3|24135.3|24125.3|24110.3|104
1619004600000|2021-04-21 11:30:00|24127.8|24112.8|24130.3|24115.3|24140.3|24125.3|24120.3|24105.3|62
1619004900000|2021-04-21 11:35:00|24135.3|24120.3|24132.8|24117.8|24140.3|24125.3|24130.3|24115.3|59
1619005200000|2021-04-21 11:40:00|24132|24117|24132|24117|24137|24122|24129.5|24114.5|27
1619005500000|2021-04-21 11:45:00|24134.5|24119.5|24124.5|24109.5|24134.5|24119.5|24124.5|24109.5|41
1619005800000|2021-04-21 11:50:00|24119.5|24104.5|24134.5|24119.5|24139.5|24124.5|24119.5|24104.5|116
1619006100000|2021-04-21 11:55:00|24137|24122|24134.5|24119.5|24149.5|24134.5|24134.5|24119.5|79
1619006400000|2021-04-21 12:00:00|24139.5|24124.5|24109.5|24094.5|24139.5|24124.5|24109.5|24094.5|83
1619006700000|2021-04-21 12:05:00|24114.5|24099.5|24089.5|24074.5|24114.5|24099.5|24089.5|24074.5|110
1619007000000|2021-04-21 12:10:00|24092|24077|24079.5|24064.5|24097|24082|24064.5|24049.5|160
1619007300000|2021-04-21 12:15:00|24074.5|24059.5|24069.5|24054.5|24089.5|24074.5|24069.5|24054.5|73
1619007600000|2021-04-21 12:20:00|24067|24052|24054.5|24039.5|24069.5|24054.5|24044.5|24029.5|140
1619007900000|2021-04-21 12:25:00|24052|24037|24044.5|24029.5|24054.5|24039.5|24039.5|24024.5|60
1619008200000|2021-04-21 12:30:00|24039.5|24024.5|24004.5|23989.5|24044.5|24029.5|23999.5|23984.5|176
1619008500000|2021-04-21 12:35:00|24002|23987|23954.5|23939.5|24009.5|23994.5|23944.5|23929.5|370
1619008800000|2021-04-21 12:40:00|23949.5|23934.5|23954.5|23939.5|24009.5|23994.5|23949.5|23934.5|394
1619009100000|2021-04-21 12:45:00|23949.5|23934.5|23994.5|23979.5|23999.5|23984.5|23949.5|23934.5|343
1619009400000|2021-04-21 12:50:00|23989.5|23974.5|23987|23972|23994.5|23979.5|23969.5|23954.5|174
1619009700000|2021-04-21 12:55:00|23984.5|23969.5|23969.5|23954.5|23994.5|23979.5|23964.5|23949.5|176
1619010000000|2021-04-21 13:00:00|23972|23957|23949.5|23934.5|23979.5|23964.5|23949.5|23934.5|206
1619010300000|2021-04-21 13:05:00|23944.5|23929.5|23974.5|23959.5|23984.5|23969.5|23934.5|23919.5|214
1619010600000|2021-04-21 13:10:00|23977|23962|23949.5|23934.5|23979.5|23964.5|23944.5|23929.5|82
1619010900000|2021-04-21 13:15:00|23954.5|23939.5|23932|23917|23959.5|23944.5|23929.5|23914.5|224
1619011200000|2021-04-21 13:20:00|23929.5|23914.5|23934.5|23919.5|23954.5|23939.5|23924.5|23909.5|107
1619011500000|2021-04-21 13:25:00|23939.5|23924.5|23952|23937|23952|23937|23924.5|23909.5|109
1619011800000|2021-04-21 13:30:00|23949.5|23934.5|23969.5|23954.5|23972|23957|23929.5|23914.5|476
1619012100000|2021-04-21 13:35:00|23972|23957|24009.5|23994.5|24014.5|23999.5|23969.5|23954.5|357
1619012400000|2021-04-21 13:40:00|24004.5|23989.5|24039.5|24024.5|24044.5|24029.5|24004.5|23989.5|233
1619012700000|2021-04-21 13:45:00|24042|24027|24084.5|24069.5|24089.5|24074.5|24034.5|24019.5|490
1619013000000|2021-04-21 13:50:00|24087|24072|24094.5|24079.5|24099.5|24084.5|24074.5|24059.5|341
1619013300000|2021-04-21 13:55:00|24092|24077|24084.5|24069.5|24094.5|24079.5|24069.5|24054.5|333
1619013600000|2021-04-21 14:00:00|24087|24072|24124.5|24109.5|24129.5|24114.5|24084.5|24069.5|311
1619013900000|2021-04-21 14:05:00|24129.5|24114.5|24104.5|24089.5|24144.5|24129.5|24104.5|24089.5|294
1619014200000|2021-04-21 14:10:00|24106|24091|24131|24116|24136|24121|24106|24091|258
1619014500000|2021-04-21 14:15:00|24126|24111|24146|24131|24151|24136|24106|24091|173
1619014800000|2021-04-21 14:20:00|24151|24136|24153.5|24138.5|24161|24146|24141|24126|143
1619015100000|2021-04-21 14:25:00|24156|24141|24138.5|24123.5|24161|24146|24136|24121|160
1619015400000|2021-04-21 14:30:00|24136|24121|24141|24126|24151|24136|24126|24111|177
1619015700000|2021-04-21 14:35:00|24143.5|24128.5|24136|24121|24151|24136|24131|24116|87
1619016000000|2021-04-21 14:40:00|24141|24126|24151|24136|24151|24136|24141|24126|111
1619016300000|2021-04-21 14:45:00|24156|24141|24171|24156|24181|24166|24151|24136|216
1619016600000|2021-04-21 14:50:00|24173.5|24158.5|24181|24166|24191|24176|24166|24151|221
1619016900000|2021-04-21 14:55:00|24186|24171|24186|24171|24191|24176|24176|24161|203
1619017200000|2021-04-21 15:00:00|24191|24176|24211|24196|24221|24206|24186|24171|177
1619017500000|2021-04-21 15:05:00|24216|24201|24206|24191|24221|24206|24196|24181|194
1619017800000|2021-04-21 15:10:00|24208.5|24193.5|24201|24186|24211|24196|24201|24186|185
1619018100000|2021-04-21 15:15:00|24206|24191|24201|24186|24206|24191|24196|24181|123
1619018400000|2021-04-21 15:20:00|24198.5|24183.5|24161|24146|24201|24186|24161|24146|232
1619018700000|2021-04-21 15:25:00|24166|24151|24183.5|24168.5|24191|24176|24161|24146|301
1619019000000|2021-04-21 15:30:00|24181|24166|24161|24146|24186|24171|24151|24136|399
1619019300000|2021-04-21 15:35:00|24163.5|24148.5|24176|24161|24181|24166|24161|24146|192
1619019600000|2021-04-21 15:40:00|24178.5|24163.5|24191|24176|24193.5|24178.5|24171|24156|142
1619019900000|2021-04-21 15:45:00|24193.5|24178.5|24201|24186|24206|24191|24191|24176|45
1619020200000|2021-04-21 15:50:00|24203.5|24183.5|24208.5|24188.5|24213.5|24193.5|24203.5|24183.5|32
1619020500000|2021-04-21 15:55:00|24213.5|24193.5|24228.5|24208.5|24228.5|24208.5|24213.5|24193.5|44
1619020800000|2021-04-21 16:00:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24218.5|24198.5|24
1619021100000|2021-04-21 16:05:00|24218.5|24198.5|24218.5|24198.5|24223.5|24203.5|24213.5|24193.5|6
1619021400000|2021-04-21 16:10:00|24213.5|24193.5|24218.5|24198.5|24218.5|24198.5|24208.5|24188.5|52
1619021700000|2021-04-21 16:15:00|24223.5|24203.5|24228.5|24208.5|24233.5|24213.5|24223.5|24198.5|36
1619022000000|2021-04-21 16:20:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24223.5|24203.5|12
1619022300000|2021-04-21 16:25:00|24228.5|24208.5|24218.5|24198.5|24228.5|24208.5|24218.5|24198.5|37
1619022600000|2021-04-21 16:30:00|24223.5|24203.5|24228.5|24208.5|24233.5|24213.5|24223.5|24203.5|40
1619022900000|2021-04-21 16:35:00|24233.5|24203.5|24228.5|24208.5|24233.5|24208.5|24223.5|24203.5|8
1619023200000|2021-04-21 16:40:00|24223.5|24203.5|24228.5|24208.5|24228.5|24208.5|24223.5|24203.5|12
1619023500000|2021-04-21 16:45:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24218.5|24198.5|10
1619023800000|2021-04-21 16:50:00|24228.5||24223.5||24228.5||24223.5||9
1619024100000|2021-04-21 16:55:00|24228.5||24228.5||24228.5||24223.5||10
1619024400000|2021-04-21 17:00:00|24223.5|24208.5|24228.5|24208.5|24228.5|24208.5|24223.5|24208.5|0
1619024700000|2021-04-21 17:05:00|24223.5|24203.5|24238.5|24218.5|24238.5|24218.5|24218.5|24198.5|34
1619025000000|2021-04-21 17:10:00|24233.5|24213.5|24238.5|24218.5|24248.5|24223.5|24233.5|24213.5|22
1619025300000|2021-04-21 17:15:00|24233.5|24213.5|24248.5|24223.5|24248.5|24228.5|24233.5|24213.5|19
1619025600000|2021-04-21 17:20:00|24243.5|24228.5|24248.5|24228.5|24248.5|24228.5|24243.5|24223.5|15
1619025900000|2021-04-21 17:25:00|24243.5|24223.5|24243.5|24223.5|24248.5|24223.5|24243.5|24223.5|3
1619026200000|2021-04-21 17:30:00|24248.5|24218.5|24238.5|24218.5|24248.5|24223.5|24238.5|24213.5|13
1619026500000|2021-04-21 17:35:00|24233.5|24213.5|24243.5|24223.5|24243.5|24223.5|24233.5|24213.5|13
1619027100000|2021-04-21 17:45:00|24248.5||24248.5||24248.5||24243.5||5
1619027400000|2021-04-21 17:50:00|24243.5|24228.5|24248.5|24228.5|24248.5|24228.5|24243.5|24228.5|1
1619027700000|2021-04-21 17:55:00|||||||||3
1619028000000|2021-04-21 18:00:00|24253.5|24233.5|24253.5|24233.5|24258.5|24238.5|24253.5|24233.5|21
1619028300000|2021-04-21 18:05:00|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|2
1619028600000|2021-04-21 18:10:00|24253.5|24233.5|24268.5|24248.5|24268.5|24248.5|24253.5|24233.5|28
1619028900000|2021-04-21 18:15:00|24273.5|24253.5|24268.5|24248.5|24273.5|24253.5|24268.5|24248.5|25
1619029200000|2021-04-21 18:20:00|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|24263.5|24238.5|6
1619029500000|2021-04-21 18:25:00|24268.5|24248.5|24266|24251|24273.5|24253.5|24266|24243.5|7
1619029800000|2021-04-21 18:30:00|24263.5|24248.5|24266|24251|24266|24251|24263.5|24248.5|2
1619030100000|2021-04-21 18:35:00|24263.5|24248.5|24263.5|24248.5|24266|24251|24261|24246|6
1619030400000|2021-04-21 18:40:00|24261|24246|24261|24246|24261|24246|24261|24246|6
1619030700000|2021-04-21 18:45:00|24263.5|24248.5|24261|24246|24263.5|24248.5|24261|24246|2
1619031000000|2021-04-21 18:50:00|24263.5|24248.5|24266|24251|24266|24251|24261|24246|2
1619031300000|2021-04-21 18:55:00|||||||||1
1619031600000|2021-04-21 19:00:00|24268.5|24253.5|24268.5|24253.5|24271|24256|24266|24251|12
1619031900000|2021-04-21 19:05:00|24266|24251|24271|24256|24273.5|24258.5|24266|24251|8
1619032200000|2021-04-21 19:10:00|24273.5|24258.5|24276|24261|24276|24261|24271|24256|4
1619032500000|2021-04-21 19:15:00|24278.5|24263.5|24286|24271|24286|24271|24276|24261|46
1619032800000|2021-04-21 19:20:00|24288.5|24273.5|24291|24276|24291|24276|24286|24271|10
1619033100000|2021-04-21 19:25:00|24293.5|24278.5|24291|24276|24293.5|24278.5|24291|24276|7
1619033400000|2021-04-21 19:30:00|24296|24281|24301|24286|24303.5|24288.5|24288.5|24273.5|13
1619033700000|2021-04-21 19:35:00|24303.5|24288.5|24311|24296|24311|24296|24301|24286|17
1619034000000|2021-04-21 19:40:00|24308.5|24293.5|24316|24301|24316|24301|24308.5|24293.5|13
1619034300000|2021-04-21 19:45:00|24321|24306|24331|24316|24331|24316|24321|24306|27
1619034600000|2021-04-21 19:50:00|24326|24311|24326|24311|24326|24311|24321|24306|25
1619034900000|2021-04-21 19:55:00|24323.5|24308.5|24321|24306|24323.5|24308.5|24321|24306|14
1619035200000|2021-04-21 20:00:00|24349.7|24309.7|24319.2|24279.2|24349.7|24309.7|24315|24275|0
1619035500000|2021-04-21 20:05:00|24319|24279|24312.6|24272.6|24322.9|24282.9|24311.4|24271.4|0
1619035800000|2021-04-21 20:10:00|24312.4|24272.4|24313|24273|24316.3|24276.3|24309.7|24269.7|0
1619036100000|2021-04-21 20:15:00|24312.5|24272.5|24311|24271|24313.5|24273.5|24310.5|24270.5|0
1619036400000|2021-04-21 20:20:00|24311.5|24271.5|24312.5|24272.5|24312.5|24272.5|24311.5|24271.5|0
1619036700000|2021-04-21 20:25:00|24313.5|24273.5|24312.5|24272.5|24313.5|24273.5|24312.5|24272.5|0
1619037000000|2021-04-21 20:30:00|24312.3|24272.3|24309.1|24269.1|24316.9|24276.9|24306.1|24266.1|0
1619037300000|2021-04-21 20:35:00|24309.3|24269.3|24309.1|24269.1|24312.8|24272.8|24309.1|24269.1|0
1619037600000|2021-04-21 20:40:00|24309.3|24269.3|24310.3|24270.3|24311.5|24271.5|24309.1|24269.1|0
1619037900000|2021-04-21 20:45:00|24310.1|24270.1|24308.4|24268.4|24315|24275|24305.9|24265.9|0
1619038200000|2021-04-21 20:50:00|24308.2|24268.2|24312.6|24272.6|24313.8|24273.8|24307.2|24267.2|0
1619038500000|2021-04-21 20:55:00|24312.3|24272.3|24308.7|24268.7|24313.8|24273.8|24307.2|24267.2|0
1619038800000|2021-04-21 21:00:00|24309.2|24269.2|24311.2|24271.2|24311.2|24271.2|24309.2|24269.2|0
1619039100000|2021-04-21 21:05:00|24310.7|24270.7|24310.7|24270.7|24310.7|24270.7|24308.7|24268.7|0
1619039400000|2021-04-21 21:10:00|24308.7|24268.7|24310.7|24270.7|24310.7|24270.7|24308.7|24268.7|0
1619039700000|2021-04-21 21:15:00|24311.2|24271.2|24312.2|24272.2|24312.2|24272.2|24310.7|24270.7|0
1619040000000|2021-04-21 21:20:00|24311.2|24271.2|24310.2|24270.2|24312.7|24272.7|24310.2|24270.2|0
1619040300000|2021-04-21 21:25:00|24311.2|24271.2|24307.2|24267.2|24311.2|24271.2|24306.7|24266.7|0
1619040600000|2021-04-21 21:30:00|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|0
1619040900000|2021-04-21 21:35:00|24308.7|24268.7|24308.2|24268.2|24308.7|24268.7|24307.2|24267.2|0
1619041200000|2021-04-21 21:40:00|24307.7|24267.7|24308.2|24268.2|24308.2|24268.2|24307.7|24267.7|0
1619042100000|2021-04-21 21:55:00|24308.7|24268.7|24308.7|24268.7|24310.8|24270.8|24307.7|24267.7|0
1619042400000|2021-04-21 22:00:00|24309.8|24269.8|24316.4|24276.4|24317.6|24277.6|24309.2|24269.2|0
1619042700000|2021-04-21 22:05:00|24316.2|24276.2|24312.7|24272.7|24316.4|24276.4|24310.3|24270.3|0
1619043000000|2021-04-21 22:10:00|24312.9|24272.9|24312.7|24272.7|24315.2|24275.2|24312.7|24272.7|0
1619043300000|2021-04-21 22:15:00|24312.5|24272.5|24311.5|24271.5|24314|24274|24311.5|24271.5|0
1619043600000|2021-04-21 22:20:00|24311.7|24271.7|24310.3|24270.3|24312.7|24272.7|24308.6|24268.6|0
1619043900000|2021-04-21 22:25:00|24310.5|24270.5|24308.6|24268.6|24312.7|24272.7|24308.6|24268.6|0
1619044200000|2021-04-21 22:30:00|24308.3|24268.3|24308.6|24268.6|24308.6|24268.6|24306.1|24266.1|0
1619044500000|2021-04-21 22:35:00|24308.3|24268.3|24303.7|24263.7|24308.6|24268.6|24302.5|24262.5|0
1619044800000|2021-04-21 22:40:00|24303.6|24263.6|24299.5|24259.5|24303.6|24263.6|24298.3|24258.3|0
1619045100000|2021-04-21 22:45:00|24299.7|24259.7|24298.3|24258.3|24302.5|24262.5|24298.3|24258.3|0
1619045400000|2021-04-21 22:50:00|24298.5|24258.5|24299.4|24259.4|24301.2|24261.2|24297|24257|0
1619045700000|2021-04-21 22:55:00|24299.2|24259.2|24302.4|24262.4|24303.6|24263.6|24298.2|24258.2|0
1619046000000|2021-04-21 23:00:00|24302.6|24262.6|24301.2|24261.2|24303.6|24263.6|24301.2|24261.2|0
1619046300000|2021-04-21 23:05:00|24301.3|24261.3|24302.4|24262.4|24303.6|24263.6|24298.2|24258.2|0
1619046600000|2021-04-21 23:10:00|24302.6|24262.6|24307.3|24267.3|24308.5|24268.5|24302.6|24262.6|0
1619046900000|2021-04-21 23:15:00|24307|24267|24307.3|24267.3|24311.4|24271.4|24306|24266|0
1619047200000|2021-04-21 23:20:00|24307|24267|24304.8|24264.8|24308.5|24268.5|24304.8|24264.8|0
1619047500000|2021-04-21 23:25:00|24304.6|24264.6|24301.2|24261.2|24304.8|24264.8|24298.2|24258.2|0
1619047800000|2021-04-21 23:30:00|24301.4|24261.4|24302.4|24262.4|24302.4|24262.4|24298.2|24258.2|0
1619048100000|2021-04-21 23:35:00|24302.2|24262.2|24299.4|24259.4|24302.2|24262.2|24298.2|24258.2|0
1619048400000|2021-04-21 23:40:00|24299|24259|24295.8|24255.8|24299|24259|24293.3|24253.3|0
1619048700000|2021-04-21 23:45:00|24296|24256|24293.8|24253.8|24298.2|24258.2|24293.8|24253.8|0
1619049000000|2021-04-21 23:50:00|24294|24254|24296.3|24256.3|24300.4|24260.4|24294|24254|0
1619049300000|2021-04-21 23:55:00|24296.4|24256.4|24295|24255|24297.5|24257.5|24293.8|24253.8|0
1619049600000|2021-04-22 00:00:00|24294.8|24254.8|24292.6|24252.6|24297.5|24257.5|24291.4|24251.4|0
1619049900000|2021-04-22 00:05:00|24292.4|24252.4|24292.6|24252.6|24297.5|24257.5|24287.2|24247.2|0
1619050200000|2021-04-22 00:10:00|24292.5|24252.5|24292.6|24252.6|24295|24255|24290.2|24250.2|0
1619050500000|2021-04-22 00:15:00|24292.8|24252.8|24300.9|24260.9|24306.6|24266.6|24292.6|24252.6|0
1619050800000|2021-04-22 00:20:00|24300.8|24260.8|24317.8|24277.8|24317.8|24277.8|24300.8|24260.8|0
1619051100000|2021-04-22 00:25:00|24317.7|24277.7|24317.5|24277.5|24317.8|24277.8|24312.1|24272.1|0
1619051400000|2021-04-22 00:30:00|24317.7|24277.7|24312|24272|24323.3|24283.3|24312|24272|0
1619051700000|2021-04-22 00:35:00|24312.1|24272.1|24317.5|24277.5|24323.3|24283.3|24312|24272|0
1619052000000|2021-04-22 00:40:00|24317.6|24277.6|24317.5|24277.5|24317.7|24277.7|24317.4|24277.4|0
1619052300000|2021-04-22 00:45:00|24317.4|24277.4|24329.3|24289.3|24335|24295|24317.4|24277.4|0
1619052600000|2021-04-22 00:50:00|24329.4|24289.4|24323.3|24283.3|24329.4|24289.4|24323.2|24283.2|0
1619052900000|2021-04-22 00:55:00|24323.2|24283.2|24328.6|24288.6|24328.7|24288.7|24323|24283|0
1619053200000|2021-04-22 01:00:00|24326.5|24286.5|24317.2|24277.2|24328.5|24288.5|24316.9|24276.9|0
1619053500000|2021-04-22 01:05:00|24317.3|24277.3|24340.6|24300.6|24340.6|24300.6|24317.3|24277.3|0
1619053800000|2021-04-22 01:10:00|24340.7|24300.7|24345.4|24305.4|24352.2|24312.2|24340|24300|0
1619054100000|2021-04-22 01:15:00|24345.6|24305.6|24316.3|24276.3|24345.7|24305.7|24316.3|24276.3|0
1619054400000|2021-04-22 01:20:00|24316.5|24276.5|24327.7|24287.7|24333.4|24293.4|24316.3|24276.3|0
1619054700000|2021-04-22 01:25:00|24327.6|24287.6|24333.4|24293.4|24333.4|24293.4|24321.9|24281.9|0
1619055000000|2021-04-22 01:30:00|24333.2|24293.2|24333.4|24293.4|24339.3|24299.3|24327.7|24287.7|0
1619055300000|2021-04-22 01:35:00|24332.3|24292.3|24333.6|24293.6|24339.3|24299.3|24327.5|24287.5|0
1619055600000|2021-04-22 01:40:00|24335.7|24295.7|24344.3|24304.3|24344.4|24304.4|24327.5|24287.5|0
1619055900000|2021-04-22 01:45:00|24342.3|24302.3|24350.4|24310.4|24350.5|24310.5|24338.4|24298.4|0
1619056200000|2021-04-22 01:50:00|24350.2|24310.2|24338.4|24298.4|24350.4|24310.4|24338.3|24298.3|0
1619056500000|2021-04-22 01:55:00|24338.6|24298.6|24332.9|24292.9|24338.7|24298.7|24321.4|24281.4|0
1619056800000|2021-04-22 02:00:00|24333|24293|24328.3|24288.3|24339|24299|24327.5|24287.5|0
1619057100000|2021-04-22 02:05:00|24328.2|24288.2|24339.5|24299.5|24339.6|24299.6|24328.1|24288.1|0
1619057400000|2021-04-22 02:10:00|24339.3|24299.3|24351|24311|24356.5|24316.5|24333.9|24293.9|0
1619057700000|2021-04-22 02:15:00|24350.8|24310.8|24356.3|24316.3|24356.5|24316.5|24345.1|24305.1|0
1619058000000|2021-04-22 02:20:00|24356.5|24316.5|24339.2|24299.2|24356.5|24316.5|24339.1|24299.1|0
1619058300000|2021-04-22 02:25:00|24339.1|24299.1|24345.3|24305.3|24345.5|24305.5|24339.1|24299.1|0
1619058600000|2021-04-22 02:30:00|24345.5|24305.5|24345.8|24305.8|24357.4|24317.4|24345.3|24305.3|0
1619058900000|2021-04-22 02:35:00|24345.9|24305.9|24334.3|24294.3|24345.9|24305.9|24334|24294|0
1619059200000|2021-04-22 02:40:00|24334.4|24294.4|24334.3|24294.3|24340.1|24300.1|24334|24294|0
1619059500000|2021-04-22 02:45:00|24334.4|24294.4|24339.8|24299.8|24339.9|24299.9|24334|24294|0
1619059800000|2021-04-22 02:50:00|24339.7|24299.7|24334.3|24294.3|24340.1|24300.1|24334|24294|0
1619060100000|2021-04-22 02:55:00|24334.1|24294.1|24339.8|24299.8|24339.8|24299.8|24333.8|24293.8|0
1619060400000|2021-04-22 03:00:00|24339.7|24299.7|24345.6|24305.6|24345.6|24305.6|24339.6|24299.6|0
1619060700000|2021-04-22 03:05:00|24345.5|24305.5|24345.9|24305.9|24345.9|24305.9|24339.9|24299.9|0
1619061000000|2021-04-22 03:10:00|24345.7|24305.7|24340.4|24300.4|24346.2|24306.2|24340.2|24300.2|0
1619061300000|2021-04-22 03:15:00|24340.3|24300.3|24345.7|24305.7|24346|24306|24340.2|24300.2|0
1619061600000|2021-04-22 03:20:00|24345.6|24305.6|24334.7|24294.7|24345.6|24305.6|24334.4|24294.4|0
1619061900000|2021-04-22 03:25:00|24334.6|24294.6|24334.6|24294.6|24334.7|24294.7|24334.4|24294.4|0
1619062200000|2021-04-22 03:30:00|24334.5|24294.5|24329.3|24289.3|24334.6|24294.6|24324.1|24284.1|0
1619062500000|2021-04-22 03:35:00|24329.2|24289.2|24336.6|24296.6|24337|24297|24329|24289|0
1619062800000|2021-04-22 03:40:00|24336.4|24296.4|24330.9|24290.9|24336.7|24296.7|24330.6|24290.6|0
1619063100000|2021-04-22 03:45:00|24330.8|24290.8|24330.9|24290.9|24333.6|24293.6|24330.6|24290.6|0
1619063400000|2021-04-22 03:50:00|24331.9|24291.9|24336.6|24296.6|24336.8|24296.8|24330.9|24290.9|0
1619063700000|2021-04-22 03:55:00|24336.4|24296.4|24336.6|24296.6|24336.7|24296.7|24330.9|24290.9|0
1619064000000|2021-04-22 04:00:00|24336.7|24296.7|24336.7|24296.7|24342.4|24302.4|24336.6|24296.6|0
1619064300000|2021-04-22 04:05:00|24336.6|24296.6|24336.6|24296.6|24336.7|24296.7|24331|24291|0
1619064600000|2021-04-22 04:10:00|24336.4|24296.4|24330.6|24290.6|24336.6|24296.6|24330.6|24290.6|0
1619064900000|2021-04-22 04:15:00|24330.7|24290.7|24330.7|24290.7|24331|24291|24330.5|24290.5|0
1619065200000|2021-04-22 04:20:00|24330.8|24290.8|24336.5|24296.5|24336.7|24296.7|24330.8|24290.8|0
1619065500000|2021-04-22 04:25:00|24336.4|24296.4|24331|24291|24336.9|24296.9|24330.9|24290.9|0
1619065800000|2021-04-22 04:30:00|24330.9|24290.9|24325.7|24285.7|24336.7|24296.7|24325.7|24285.7|0
1619066100000|2021-04-22 04:35:00|24326.7|24286.7|24319.8|24279.8|24331.2|24291.2|24319.7|24279.7|0
1619066400000|2021-04-22 04:40:00|24325.2|24285.2|24331.6|24291.6|24331.6|24291.6|24319.8|24279.8|0
1619066700000|2021-04-22 04:45:00|24331.5|24291.5|24331.8|24291.8|24337.3|24297.3|24331.5|24291.5|0
1619067000000|2021-04-22 04:50:00|24331.9|24291.9|24337.8|24297.8|24343.4|24303.4|24331.8|24291.8|0
1619067300000|2021-04-22 04:55:00|24337.7|24297.7|24343.7|24303.7|24349.1|24309.1|24337.6|24297.6|0
1619067600000|2021-04-22 05:00:00|24343.6|24303.6|24337.3|24297.3|24343.9|24303.9|24331.5|24291.5|0
1619067900000|2021-04-22 05:05:00|24337.1|24297.1|24332|24292|24337.6|24297.6|24331.5|24291.5|0
1619068200000|2021-04-22 05:10:00|24331.9|24291.9|24325.8|24285.8|24332|24292|24325.5|24285.5|0
1619068500000|2021-04-22 05:15:00|24325.7|24285.7|24337.4|24297.4|24337.7|24297.7|24325.7|24285.7|0
1619068800000|2021-04-22 05:20:00|24337.3|24297.3|24331.8|24291.8|24337.6|24297.6|24331.6|24291.6|0
1619069100000|2021-04-22 05:25:00|24331.6|24291.6|24337.6|24297.6|24337.6|24297.6|24331.3|24291.3|0
1619069400000|2021-04-22 05:30:00|24337.4|24297.4|24332.2|24292.2|24338.2|24298.2|24332|24292|0
1619069700000|2021-04-22 05:35:00|24332.3|24292.3|24331|24291|24332.4|24292.4|24324.9|24284.9|0
1619070000000|2021-04-22 05:40:00|24331.2|24291.2|24331.2|24291.2|24331.3|24291.3|24330.7|24290.7|0
1619070300000|2021-04-22 05:45:00|24331|24291|24336.6|24296.6|24336.6|24296.6|24330.5|24290.5|0
1619070600000|2021-04-22 05:50:00|24336.4|24296.4|24342.7|24302.7|24348.5|24308.5|24336.4|24296.4|0
1619070900000|2021-04-22 05:55:00|24342.8|24302.8|24343.1|24303.1|24348.5|24308.5|24337|24297|0
1619071200000|2021-04-22 06:00:00|24343.3|24303.3|24351|24336|24356|24341|24331|24297.6|65
1619071500000|2021-04-22 06:05:00|24348.5|24333.5|24336|24321|24353.5|24338.5|24336|24321|36
1619071800000|2021-04-22 06:10:00|24333.5|24318.5|24323.5|24308.5|24333.5|24318.5|24321|24306|17
1619072100000|2021-04-22 06:15:00|24326|24311|24336|24321|24336|24321|24321|24306|13
1619072400000|2021-04-22 06:20:00|24341|24326|24338.5|24323.5|24351|24336|24336|24321|28
1619072700000|2021-04-22 06:25:00|24336|24321|24333.5|24318.5|24338.5|24323.5|24326|24311|22
1619073000000|2021-04-22 06:30:00|24336|24321|24336|24321|24341|24326|24331|24316|9
1619073300000|2021-04-22 06:35:00|24333.5|24318.5|24321|24306|24336|24321|24321|24306|11
1619073600000|2021-04-22 06:40:00|24323.5|24308.5|24311|24296|24323.5|24308.5|24301|24286|21
1619073900000|2021-04-22 06:45:00|24301|24286|24306|24291|24306|24291|24301|24286|16
1619074200000|2021-04-22 06:50:00|24301|24286|24316|24301|24316|24301|24301|24286|15
1619074500000|2021-04-22 06:55:00|24313.5|24298.5|24291|24276|24316|24301|24286|24271|68
1619074800000|2021-04-22 07:00:00|24298.5|24283.5|24251|24236|24301|24286|24231|24216|729
1619075100000|2021-04-22 07:05:00|24256|24241|24243.5|24228.5|24276|24261|24236|24221|283
1619075400000|2021-04-22 07:10:00|24246|24231|24251|24236|24273.5|24258.5|24241|24226|253
1619075700000|2021-04-22 07:15:00|24256|24241|24266|24251|24291|24276|24251|24236|375
1619076000000|2021-04-22 07:20:00|24271|24256|24271|24256|24276|24261|24261|24246|104
1619076300000|2021-04-22 07:25:00|24276|24261|24246|24231|24286|24271|24241|24226|192
1619076600000|2021-04-22 07:30:00|24256|24241|24231|24216|24286|24271|24218.5|24203.5|396
1619076900000|2021-04-22 07:35:00|24236|24221|24236|24221|24251|24236|24211|24196|277
1619077200000|2021-04-22 07:40:00|24231.2|24216.2|24193.7|24178.7|24231.2|24216.2|24191.2|24176.2|149
1619077500000|2021-04-22 07:45:00|24191.2|24176.2|24186.2|24171.2|24206.2|24191.2|24181.2|24166.2|152
1619077800000|2021-04-22 07:50:00|24188.7|24173.7|24216.2|24201.2|24221.2|24206.2|24186.2|24171.2|185
1619078100000|2021-04-22 07:55:00|24221.2|24206.2|24201.2|24186.2|24233.7|24218.7|24201.2|24186.2|129
1619078400000|2021-04-22 08:00:00|24196.2|24181.2|24226.2|24211.2|24236.2|24221.2|24196.2|24181.2|146
1619078700000|2021-04-22 08:05:00|24221.2|24206.2|24231.2|24216.2|24241.2|24226.2|24218.7|24203.7|110
1619079000000|2021-04-22 08:10:00|24233.7|24218.7|24246.2|24231.2|24253.7|24238.7|24231.2|24216.2|180
1619079300000|2021-04-22 08:15:00|24248.7|24233.7|24241.2|24226.2|24251.2|24236.2|24236.2|24221.2|60
1619079600000|2021-04-22 08:20:00|24236.2|24221.2|24256.2|24241.2|24256.2|24241.2|24231.2|24216.2|68
1619079900000|2021-04-22 08:25:00|24258.7|24243.7|24261.2|24246.2|24263.7|24248.7|24241.2|24226.2|85
1619080200000|2021-04-22 08:30:00|24263.7|24248.7|24266.2|24251.2|24281.2|24266.2|24261.2|24246.2|134
1619080500000|2021-04-22 08:35:00|24271.2|24256.2|24293.7|24278.7|24293.7|24278.7|24261.2|24246.2|99
1619080800000|2021-04-22 08:40:00|24296.2|24281.2|24291.2|24276.2|24313.7|24298.7|24291.2|24276.2|160
1619081100000|2021-04-22 08:45:00|24286.2|24271.2|24276.2|24261.2|24288.7|24273.7|24273.7|24258.7|99
1619081400000|2021-04-22 08:50:00|24271.2|24256.2|24266.2|24251.2|24271.2|24256.2|24261.2|24246.2|86
1619081700000|2021-04-22 08:55:00|24271.2|24256.2|24276.2|24261.2|24291.2|24276.2|24271.2|24256.2|119
1619082000000|2021-04-22 09:00:00|24278.7|24263.7|24256.2|24241.2|24281.2|24266.2|24253.7|24238.7|106
1619082300000|2021-04-22 09:05:00|24251.2|24236.2|24251.2|24236.2|24268.7|24253.7|24251.2|24236.2|110
1619082600000|2021-04-22 09:10:00|24256.2|24241.2|24271.2|24256.2|24271.2|24256.2|24251.2|24236.2|43
1619082900000|2021-04-22 09:15:00|24276.2|24261.2|24271.2|24256.2|24276.2|24261.2|24266.2|24251.2|303
1619083200000|2021-04-22 09:20:00|24268.7|24253.7|24291.2|24276.2|24291.2|24276.2|24261.2|24246.2|84
1619083500000|2021-04-22 09:25:00|24296.2|24281.2|24311.2|24296.2|24311.2|24296.2|24291.2|24276.2|124
1619083800000|2021-04-22 09:30:00|24306.2|24291.2|24306.2|24291.2|24313.7|24298.7|24298.7|24283.7|62
1619084100000|2021-04-22 09:35:00|24303.7|24288.7|24283.7|24268.7|24306.2|24291.2|24281.2|24266.2|68
1619084400000|2021-04-22 09:40:00|24286.2|24271.2|24291.2|24276.2|24296.2|24281.2|24276.2|24261.2|87
1619084700000|2021-04-22 09:45:00|24296.2|24281.2|24301.2|24286.2|24306.2|24291.2|24293.7|24278.7|43
1619085000000|2021-04-22 09:50:00|24303.7|24288.7|24311.2|24296.2|24316.2|24301.2|24301.2|24286.2|72
1619085300000|2021-04-22 09:55:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24306.2|24291.2|111
1619085600000|2021-04-22 10:00:00|24326.2|24311.2|24311.2|24296.2|24333.7|24318.7|24311.2|24296.2|143
1619085900000|2021-04-22 10:05:00|24308.7|24293.7|24316.2|24301.2|24326.2|24311.2|24308.7|24293.7|68
1619086200000|2021-04-22 10:10:00|24318.7|24303.7|24316.2|24301.2|24328.7|24313.7|24316.2|24301.2|47
1619086500000|2021-04-22 10:15:00|24311.2|24296.2|24311.2|24296.2|24321.2|24306.2|24306.2|24291.2|127
1619086800000|2021-04-22 10:20:00|24308.7|24293.7|24306.2|24291.2|24311.2|24296.2|24301.2|24286.2|75
1619087100000|2021-04-22 10:25:00|24308.7|24293.7|24301.2|24286.2|24316.2|24301.2|24296.2|24281.2|64
1619087400000|2021-04-22 10:30:00|24296.2|24281.2|24306.2|24291.2|24311.2|24296.2|24291.2|24276.2|193
1619087700000|2021-04-22 10:35:00|24303.7|24288.7|24301.2|24286.2|24306.2|24291.2|24296.2|24281.2|116
1619088000000|2021-04-22 10:40:00|24306.2|24291.2|24311.2|24296.2|24316.2|24301.2|24301.2|24286.2|37
1619088300000|2021-04-22 10:45:00|24313.7|24298.7|24301.2|24286.2|24313.7|24298.7|24298.7|24283.7|32
1619088600000|2021-04-22 10:50:00|24298.7|24283.7|24281.2|24266.2|24301.2|24286.2|24276.2|24261.2|87
1619088900000|2021-04-22 10:55:00|24276.2|24261.2|24296.2|24281.2|24296.2|24281.2|24271.2|24256.2|80
1619089200000|2021-04-22 11:00:00|24291.2|24276.2|24301.2|24286.2|24306.2|24291.2|24291.2|24276.2|59
1619089500000|2021-04-22 11:05:00|24296.2|24281.2|24311.2|24296.2|24311.2|24296.2|24291.2|24276.2|65
1619089800000|2021-04-22 11:10:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24311.2|24296.2|142
1619090100000|2021-04-22 11:15:00|24323.7|24308.7|24331.2|24316.2|24331.2|24316.2|24321.2|24306.2|28
1619090400000|2021-04-22 11:20:00|24328.7|24313.7|24341.2|24326.2|24341.2|24326.2|24321.2|24306.2|101
1619090700000|2021-04-22 11:25:00|24346.2|24331.2|24331.2|24316.2|24356.2|24341.2|24328.7|24313.7|235
1619091000000|2021-04-22 11:30:00|24328.7|24313.7|24316.2|24301.2|24331.2|24316.2|24306.2|24291.2|76
1619091300000|2021-04-22 11:35:00|24321.2|24306.2|24311.2|24296.2|24321.2|24306.2|24308.7|24293.7|55
1619091600000|2021-04-22 11:40:00|24311|24296|24303.5|24288.5|24316|24301|24296|24281|47
1619091900000|2021-04-22 11:45:00|24301|24286|24286|24271|24301|24286|24283.5|24268.5|80
1619092200000|2021-04-22 11:50:00|24281|24266|24291|24276|24291|24276|24273.5|24258.5|94
1619092500000|2021-04-22 11:55:00|24293.5|24278.5|24286|24271|24293.5|24278.5|24281|24266|35
1619092800000|2021-04-22 12:00:00|24281|24266|24276|24261|24291|24276|24271|24256|101
1619093100000|2021-04-22 12:05:00|24271|24256|24301|24286|24316|24301|24266|24251|160
1619093400000|2021-04-22 12:10:00|24303.5|24288.5|24296|24281|24311|24296|24291|24276|57
1619093700000|2021-04-22 12:15:00|24301|24286|24316|24301|24316|24301|24298.5|24283.5|30
1619094000000|2021-04-22 12:20:00|24321|24306|24331|24316|24341|24326|24316|24301|101
1619094300000|2021-04-22 12:25:00|24333.5|24318.5|24326|24311|24336|24321|24326|24311|21
1619094600000|2021-04-22 12:30:00|24323.5|24308.5|24351|24336|24351|24336|24323.5|24308.5|58
1619094900000|2021-04-22 12:35:00|24348.5|24333.5|24371|24356|24381|24366|24346|24331|150
1619095200000|2021-04-22 12:40:00|24373.5|24358.5|24371|24356|24381|24366|24366|24351|169
1619095500000|2021-04-22 12:45:00|24368.5|24353.5|24331|24316|24368.5|24353.5|24331|24316|166
1619095800000|2021-04-22 12:50:00|24333.5|24318.5|24331|24316|24341|24326|24323.5|24308.5|75
1619096100000|2021-04-22 12:55:00|24326|24311|24323.5|24308.5|24331|24316|24311|24296|57
1619096400000|2021-04-22 13:00:00|24321|24306|24346|24331|24348.5|24333.5|24321|24306|102
1619096700000|2021-04-22 13:05:00|24341|24326|24336|24321|24346|24331|24323.5|24308.5|119
1619097000000|2021-04-22 13:10:00|24341|24326|24346|24331|24346|24331|24336|24321|91
1619097300000|2021-04-22 13:15:00|24341|24326|24341|24326|24343.5|24328.5|24336|24321|73
1619097600000|2021-04-22 13:20:00|24346|24331|24361|24346|24361|24346|24336|24321|82
1619097900000|2021-04-22 13:25:00|24356|24341|24341|24326|24361|24346|24336|24321|128
1619098200000|2021-04-22 13:30:00|24336|24321|24296|24281|24351|24336|24296|24281|464
1619098500000|2021-04-22 13:35:00|24293.5|24278.5|24296|24281|24308.5|24293.5|24291|24276|159
1619098800000|2021-04-22 13:40:00|24293.5|24278.5|24293.5|24278.5|24301|24286|24276|24261|186
1619099100000|2021-04-22 13:45:00|24296|24281|24281|24266|24296|24281|24266|24251|168
1619099400000|2021-04-22 13:50:00|24286|24271|24293.5|24278.5|24301|24286|24276|24261|124
1619099700000|2021-04-22 13:55:00|24291|24276|24326|24311|24331|24316|24291|24276|146
1619100000000|2021-04-22 14:00:00|24321|24306|24291|24276|24321|24306|24281|24266|313
1619100300000|2021-04-22 14:05:00|24293.5|24278.5|24306|24291|24311|24296|24291|24276|95
1619100600000|2021-04-22 14:10:00|24305.4|24290.4|24340.4|24325.4|24345.4|24330.4|24305.4|24290.4|209
1619100900000|2021-04-22 14:15:00|24342.9|24327.9|24330.4|24315.4|24345.4|24330.4|24327.9|24312.9|151
1619101200000|2021-04-22 14:20:00|24335.4|24320.4|24350.4|24335.4|24350.4|24335.4|24322.9|24307.9|91
1619101500000|2021-04-22 14:25:00|24345.4|24330.4|24375.4|24360.4|24390.4|24375.4|24345.4|24330.4|319
1619101800000|2021-04-22 14:30:00|24370.4|24355.4|24405.4|24390.4|24410.4|24395.4|24370.4|24355.4|276
1619102100000|2021-04-22 14:35:00|24410.4|24395.4|24400.4|24385.4|24425.4|24410.4|24400.4|24385.4|272
1619102400000|2021-04-22 14:40:00|24405.4|24390.4|24415.4|24400.4|24420.4|24405.4|24405.4|24390.4|176
1619102700000|2021-04-22 14:45:00|24410.4|24395.4|24417.9|24402.9|24425.4|24410.4|24400.4|24385.4|173
1619103000000|2021-04-22 14:50:00|24420.4|24405.4|24415.4|24400.4|24420.4|24405.4|24405.4|24390.4|117
1619103300000|2021-04-22 14:55:00|24417.9|24402.9|24395.4|24380.4|24420.4|24405.4|24390.4|24375.4|154
1619103600000|2021-04-22 15:00:00|24392.9|24377.9|24395.4|24380.4|24400.4|24385.4|24390.4|24375.4|111
1619103900000|2021-04-22 15:05:00|24397.9|24382.9|24400.4|24385.4|24405.4|24390.4|24397.9|24382.9|67
1619104200000|2021-04-22 15:10:00|24395.4|24380.4|24387.9|24372.9|24400.4|24385.4|24385.4|24370.4|144
1619104500000|2021-04-22 15:15:00|24385.4|24370.4|24390.4|24375.4|24390.4|24375.4|24375.4|24360.4|185
1619104800000|2021-04-22 15:20:00|24387.9|24372.9|24390.4|24375.4|24395.4|24380.4|24385.4|24370.4|164
1619105100000|2021-04-22 15:25:00|24385.4|24370.4|24385.4|24370.4|24390.4|24375.4|24380.4|24365.4|342
1619105400000|2021-04-22 15:30:00|24380.4|24365.4|24400.4|24385.4|24402.9|24387.9|24375.4|24360.4|449
1619105700000|2021-04-22 15:35:00|24397.9|24382.9|24410.4|24395.4|24410.4|24395.4|24395.4|24380.4|213
1619106000000|2021-04-22 15:40:00|24405.4|24390.4|24415.4|24400.4|24415.4|24400.4|24405.4|24390.4|58
1619106300000|2021-04-22 15:45:00|24412.9|24397.9|24405.4|24390.4|24417.9|24402.9|24405.4|24390.4|69
1619106600000|2021-04-22 15:50:00|24407.9|24387.9|24402.9|24382.9|24412.9|24392.9|24402.9|24382.9|69
1619106900000|2021-04-22 15:55:00|24397.9|24377.9|24402.9|24377.9|24407.9|24387.9|24397.9|24377.9|70
1619107200000|2021-04-22 16:00:00|24407.9|24382.9|24392.9|24372.9|24407.9|24382.9|24392.9|24372.9|29
1619107500000|2021-04-22 16:05:00|24387.9|24367.9|24387.9|24367.9|24387.9|24372.9|24382.9|24362.9|74
1619107800000|2021-04-22 16:10:00|24382.9|24362.9|24382.9|24357.9|24382.9|24367.9|24377.9|24357.9|21
1619108100000|2021-04-22 16:15:00|24387.9|24362.9|24397.9|24377.9|24402.9|24382.9|24382.9|24362.9|62
1619108400000|2021-04-22 16:20:00|24402.9|24382.9|24402.9|24382.9|24402.9|24382.9|24397.9|24377.9|9
1619108700000|2021-04-22 16:25:00|24397.9|24377.9|24407.9|24382.9|24407.9|24387.9|24397.9|24377.9|15
1619109000000|2021-04-22 16:30:00|24412.9|24387.9|24417.9|24392.9|24417.9|24392.9|24412.9|24387.9|4
1619109300000|2021-04-22 16:35:00|24412.9|24397.9|24417.9|24397.9|24417.9|24397.9|24412.9|24392.9|6
1619109600000|2021-04-22 16:40:00|24412.9|24392.9|24412.9|24392.9|24412.9|24397.9|24412.9|24392.9|10
1619109900000|2021-04-22 16:45:00|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24412.9|24392.9|11
1619110200000|2021-04-22 16:50:00|24412.9|24392.9|24412.9|24392.9|24417.9|24397.9|24412.9|24392.9|18
1619110500000|2021-04-22 16:55:00|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|3
1619110800000|2021-04-22 17:00:00|||||||||2
1619111100000|2021-04-22 17:05:00|24412.9|24387.9|24357.9|24332.9|24412.9|24387.9|24332.9|24307.9|142
1619111400000|2021-04-22 17:10:00|24352.9|24327.9|24332.9|24307.9|24357.9|24337.9|24307.9|24287.9|66
1619111700000|2021-04-22 17:15:00|24327.9|24302.9|24282.9|24262.9|24327.9|24307.9|24282.9|24262.9|65
1619112000000|2021-04-22 17:20:00|24277.9|24257.9|24317.9|24292.9|24322.9|24297.9|24277.9|24257.9|67
1619112300000|2021-04-22 17:25:00|24312.9|24287.9|24342.9|24322.9|24347.9|24327.9|24302.9|24282.9|24
1619112600000|2021-04-22 17:30:00|24347.9|24327.9|24347.9|24322.9|24347.9|24327.9|24322.9|24302.9|23
1619112900000|2021-04-22 17:35:00|24342.9|24317.9|24337.9|24312.9|24347.9|24327.9|24327.9|24302.9|11
1619113200000|2021-04-22 17:40:00|24332.9|24307.9|24292.9|24272.9|24332.9|24307.9|24292.9|24272.9|19
1619113500000|2021-04-22 17:45:00|24282.9|24262.9|24282.9|24257.9|24307.9|24282.9|24277.9|24252.9|46
1619113800000|2021-04-22 17:50:00|24277.9|24252.9|24262.9|24237.9|24282.9|24257.9|24262.9|24237.9|27
1619114100000|2021-04-22 17:55:00|24257.9|24242.9|24262.9|24237.9|24267.9|24247.9|24247.9|24227.9|69
1619114400000|2021-04-22 18:00:00|24257.9|24232.9|24247.9|24227.9|24257.9|24237.9|24237.9|24217.9|32
1619114700000|2021-04-22 18:05:00|24242.9|24222.9|24292.9|24267.9|24292.9|24272.9|24237.9|24217.9|50
1619115000000|2021-04-22 18:10:00|24287.9|24262.9|24292.9|24272.9|24292.9|24272.9|24277.9|24257.9|32
1619115300000|2021-04-22 18:15:00|24287.9|24267.9|24292.9|24272.9|24292.9|24272.9|24282.9|24262.9|13
1619115600000|2021-04-22 18:20:00|24287.9|24267.9|24282.9|24262.9|24292.9|24272.9|24262.9|24242.9|38
1619115900000|2021-04-22 18:25:00|24287.9|24257.9|24295.4|24280.4|24297.9|24280.4|24267.9|24247.9|25
1619116200000|2021-04-22 18:30:00|24292.9|24277.9|24302.9|24287.9|24305.4|24290.4|24292.9|24277.9|11
1619116500000|2021-04-22 18:35:00|24305.4|24290.4|24295.4|24280.4|24310.4|24295.4|24287.9|24272.9|43
1619116800000|2021-04-22 18:40:00|24292.9|24277.9|24300.4|24285.4|24300.4|24285.4|24285.4|24270.4|45
1619117100000|2021-04-22 18:45:00|24295.4|24280.4|24297.9|24282.9|24300.4|24285.4|24292.9|24277.9|14
1619117400000|2021-04-22 18:50:00|24295.4|24280.4|24290.4|24275.4|24300.4|24285.4|24287.9|24272.9|8
1619117700000|2021-04-22 18:55:00|24292.9|24277.9|24295.4|24280.4|24297.9|24282.9|24290.4|24275.4|19
1619118000000|2021-04-22 19:00:00|24292.9|24277.9|24300.4|24285.4|24300.4|24285.4|24292.9|24277.9|9
1619118300000|2021-04-22 19:05:00|24297.9|24282.9|24285.4|24270.4|24300.4|24285.4|24285.4|24270.4|18
1619118600000|2021-04-22 19:10:00|24287.9|24272.9|24290.4|24275.4|24292.9|24277.9|24285.4|24270.4|2
1619118900000|2021-04-22 19:15:00|24287.9|24272.9|24277.9|24262.9|24287.9|24272.9|24275.4|24260.4|10
1619119200000|2021-04-22 19:20:00|24280.4|24265.4|24267.9|24252.9|24280.4|24265.4|24265.4|24250.4|12
1619119500000|2021-04-22 19:25:00|24265.4|24250.4|24275.4|24260.4|24275.4|24260.4|24265.4|24250.4|2
1619119800000|2021-04-22 19:30:00|24272.9|24257.9|24295.4|24280.4|24295.4|24280.4|24272.9|24257.9|5
1619120100000|2021-04-22 19:35:00|24297.9|24282.9|24295.4|24280.4|24300.4|24285.4|24295.4|24280.4|14
1619120400000|2021-04-22 19:40:00|24297.9|24282.9|24292.9|24277.9|24300.4|24285.4|24292.9|24277.9|19
1619120700000|2021-04-22 19:45:00|24290.4|24275.4|24290.4|24275.4|24300.4|24285.4|24285.4|24270.4|35
1619121000000|2021-04-22 19:50:00|24287.9|24272.9|24272.9|24257.9|24297.9|24282.9|24272.9|24257.9|32
1619121300000|2021-04-22 19:55:00|24275.4|24260.4|24257.9|24242.9|24285.4|24270.4|24257.9|24242.9|30
1619121600000|2021-04-22 20:00:00|24283.1|24243.1|24271.6|24231.6|24292.1|24252.1|24266.2|24226.2|1
1619121900000|2021-04-22 20:05:00|24271.4|24231.4|24285.5|24245.5|24285.5|24245.5|24265|24225|0
1619122200000|2021-04-22 20:10:00|24285.3|24245.3|24294.3|24254.3|24296.5|24256.5|24280.6|24240.6|0
1619122500000|2021-04-22 20:15:00|24293.8|24253.8|24291.3|24251.3|24293.8|24253.8|24290.3|24250.3|0
1619122800000|2021-04-22 20:20:00|24290.8|24250.8|24291.3|24251.3|24291.8|24251.8|24290.3|24250.3|0
1619123100000|2021-04-22 20:25:00|24290.3|24250.3|24287.3|24247.3|24290.3|24250.3|24286.8|24246.8|0
1619123400000|2021-04-22 20:30:00|24286.4|24246.4|24289.9|24249.9|24296.5|24256.5|24285|24245|0
1619123700000|2021-04-22 20:35:00|24289.7|24249.7|24296.5|24256.5|24297.8|24257.8|24287.5|24247.5|0
1619124000000|2021-04-22 20:40:00|24296.3|24256.3|24299|24259|24300.2|24260.2|24295.3|24255.3|0
1619124300000|2021-04-22 20:45:00|24299.2|24259.2|24299|24259|24300.2|24260.2|24294.1|24254.1|0
1619124600000|2021-04-22 20:50:00|24298.8|24258.8|24297.8|24257.8|24300.2|24260.2|24297.8|24257.8|0
1619124900000|2021-04-22 20:55:00|24298|24258|24300.2|24260.2|24301.9|24261.9|24297.8|24257.8|0
1619125200000|2021-04-22 21:00:00|24298.7|24258.7|24299.7|24259.7|24300.2|24260.2|24298.2|24258.2|0
1619125500000|2021-04-22 21:05:00|24300.2|24260.2|24300.2|24260.2|24300.2|24260.2|24297.7|24257.7|0
1619125800000|2021-04-22 21:10:00|24299.2|24259.2|24297.8|24257.8|24299.2|24259.2|24297.2|24257.2|0
1619126100000|2021-04-22 21:15:00|24298.3|24258.3|24297.8|24257.8|24298.3|24258.3|24297.8|24257.8|0
1619126400000|2021-04-22 21:20:00|24298.3|24258.3|24297.3|24257.3|24298.8|24258.8|24297.3|24257.3|0
1619126700000|2021-04-22 21:25:00|24298.3|24258.3|24296.8|24256.8|24298.3|24258.3|24296.8|24256.8|0
1619127000000|2021-04-22 21:30:00|24297.3|24257.3|24297.3|24257.3|24297.3|24257.3|24297.3|24257.3|0
1619127300000|2021-04-22 21:35:00|24296.8|24256.8|24296.8|24256.8|24297.3|24257.3|24293.2|24253.2|0
1619127600000|2021-04-22 21:40:00|24296.3|24256.3|24300.8|24260.8|24300.8|24260.8|24295.3|24255.3|0
1619127900000|2021-04-22 21:45:00|24301.3|24261.3|24297.3|24257.3|24301.3|24261.3|24296.3|24256.3|0
1619128200000|2021-04-22 21:50:00|24296.8|24256.8|24296.3|24256.3|24296.8|24256.8|24295.8|24255.8|0
1619128500000|2021-04-22 21:55:00|24297.3|24257.3|24296.8|24256.8|24297.3|24257.3|24296.3|24256.3|0
1619128800000|2021-04-22 22:00:00|24295.9|24255.9|24300.9|24260.9|24300.9|24260.9|24294.3|24254.3|0
1619129100000|2021-04-22 22:05:00|24300.8|24260.8|24299.2|24259.2|24302.1|24262.1|24299.2|24259.2|0
1619129400000|2021-04-22 22:10:00|24299.4|24259.4|24305.8|24265.8|24305.8|24265.8|24299.4|24259.4|0
1619129700000|2021-04-22 22:15:00|24306|24266|24316.3|24276.3|24316.3|24276.3|24305.8|24265.8|0
1619130000000|2021-04-22 22:20:00|24316|24276|24309.6|24269.6|24316.3|24276.3|24309.6|24269.6|0
1619130300000|2021-04-22 22:25:00|24309.4|24269.4|24299.4|24259.4|24309.4|24269.4|24298.1|24258.1|0
1619130600000|2021-04-22 22:30:00|24299.6|24259.6|24301.8|24261.8|24303|24263|24298.1|24258.1|0
1619130900000|2021-04-22 22:35:00|24301.9|24261.9|24309.8|24269.8|24311.1|24271.1|24301.8|24261.8|0
1619131200000|2021-04-22 22:40:00|24309.6|24269.6|24308.6|24268.6|24309.6|24269.6|24306.2|24266.2|0
1619131500000|2021-04-22 22:45:00|24308.8|24268.8|24312.3|24272.3|24314|24274|24308.6|24268.6|0
1619131800000|2021-04-22 22:50:00|24312.5|24272.5|24314.8|24274.8|24316.4|24276.4|24311.1|24271.1|0
1619132100000|2021-04-22 22:55:00|24315|24275|24311.8|24271.8|24316|24276|24311.8|24271.8|0
1619132400000|2021-04-22 23:00:00|24312.1|24272.1|24314.8|24274.8|24316|24276|24311.8|24271.8|0
1619132700000|2021-04-22 23:05:00|24314.6|24274.6|24311.8|24271.8|24316|24276|24311.8|24271.8|0
1619133000000|2021-04-22 23:10:00|24311.6|24271.6|24316|24276|24316|24276|24309.4|24269.4|0
1619133300000|2021-04-22 23:15:00|24315.6|24275.6|24311.8|24271.8|24315.6|24275.6|24310.6|24270.6|0
1619133600000|2021-04-22 23:20:00|24311.6|24271.6|24311.8|24271.8|24311.8|24271.8|24310|24270|0
1619133900000|2021-04-22 23:25:00|24311.6|24271.6|24314.8|24274.8|24314.8|24274.8|24308.2|24268.2|0
1619134200000|2021-04-22 23:30:00|24314.6|24274.6|24309.4|24269.4|24314.8|24274.8|24307|24267|0
1619134500000|2021-04-22 23:35:00|24309.2|24269.2|24313.6|24273.6|24314.8|24274.8|24308.2|24268.2|0
1619134800000|2021-04-22 23:40:00|24313.5|24273.5|24310.6|24270.6|24314.8|24274.8|24310.6|24270.6|0
1619135100000|2021-04-22 23:45:00|24310.2|24270.2|24296.7|24256.7|24310.2|24270.2|24293.7|24253.7|0
1619135400000|2021-04-22 23:50:00|24296.5|24256.5|24305.7|24265.7|24308.2|24268.2|24295|24255|0
1619135700000|2021-04-22 23:55:00|24305.5|24265.5|24302.8|24262.8|24305.7|24265.7|24302.8|24262.8|0
1619136000000|2021-04-23 00:00:00|24303|24263|24297.9|24257.9|24305.7|24265.7|24292.5|24252.5|0
1619136300000|2021-04-23 00:05:00|24297.7|24257.7|24304.5|24264.5|24308.8|24268.8|24295|24255|0
1619136600000|2021-04-23 00:10:00|24304.4|24264.4|24314.8|24274.8|24314.8|24274.8|24301.6|24261.6|0
1619136900000|2021-04-23 00:15:00|24325.3|24285.3|24325.8|24285.8|24340.5|24300.5|24314.6|24274.6|0
1619137200000|2021-04-23 00:20:00|24325.7|24285.7|24331.6|24291.6|24331.6|24291.6|24320.3|24280.3|0
1619137500000|2021-04-23 00:25:00|24331.5|24291.5|24331.5|24291.5|24331.6|24291.6|24326|24286|0
1619137800000|2021-04-23 00:30:00|24329.5|24289.5|24320.3|24280.3|24329.5|24289.5|24320.2|24280.2|0
1619138100000|2021-04-23 00:35:00|24320.2|24280.2|24325.4|24285.4|24325.7|24285.7|24319.7|24279.7|0
1619138400000|2021-04-23 00:40:00|24325.2|24285.2|24319.1|24279.1|24325.3|24285.3|24319.1|24279.1|0
1619138700000|2021-04-23 00:45:00|24318.1|24278.1|24314.1|24274.1|24319.7|24279.7|24313.6|24273.6|0
1619139000000|2021-04-23 00:50:00|24315.1|24275.1|24325.2|24285.2|24325.4|24285.4|24313.9|24273.9|0
1619139300000|2021-04-23 00:55:00|24325.4|24285.4|24331.2|24291.2|24331.2|24291.2|24319.7|24279.7|0
1619139600000|2021-04-23 01:00:00|24331.1|24291.1|24319.9|24279.9|24331.3|24291.3|24319.7|24279.7|0
1619139900000|2021-04-23 01:05:00|24320.2|24280.2|24325.7|24285.7|24331.3|24291.3|24320.2|24280.2|0
1619140200000|2021-04-23 01:10:00|24325.8|24285.8|24326.3|24286.3|24332.1|24292.1|24325.8|24285.8|0
1619140500000|2021-04-23 01:15:00|24326.4|24286.4|24331.9|24291.9|24337.6|24297.6|24326.1|24286.1|0
1619140800000|2021-04-23 01:20:00|24331.8|24291.8|24332.1|24292.1|24337.6|24297.6|24326.3|24286.3|0
1619141100000|2021-04-23 01:25:00|24334.1|24294.1|24331.6|24291.6|24337.5|24297.5|24331.5|24291.5|0
1619141400000|2021-04-23 01:30:00|24331.5|24291.5|24337.6|24297.6|24343|24303|24319.6|24279.6|0
1619141700000|2021-04-23 01:35:00|24338.6|24298.6|24348.5|24308.5|24348.9|24308.9|24337|24297|0
1619142000000|2021-04-23 01:40:00|24348.6|24308.6|24360.3|24320.3|24360.3|24320.3|24348.6|24308.6|0
1619142300000|2021-04-23 01:45:00|24360.4|24320.4|24360.3|24320.3|24360.4|24320.4|24354.4|24314.4|0
1619142600000|2021-04-23 01:50:00|24360.4|24320.4|24354.6|24314.6|24360.4|24320.4|24354.4|24314.4|0
1619142900000|2021-04-23 01:55:00|24354.7|24314.7|24348.8|24308.8|24360.4|24320.4|24348.8|24308.8|0
1619143200000|2021-04-23 02:00:00|24348.9|24308.9|24349.5|24309.5|24349.8|24309.8|24343.4|24303.4|0
1619143500000|2021-04-23 02:05:00|24350.5|24310.5|24343.5|24303.5|24355|24315|24343.5|24303.5|0
1619143800000|2021-04-23 02:10:00|24343.4|24303.4|24337.9|24297.9|24349.2|24309.2|24337.9|24297.9|0
1619144100000|2021-04-23 02:15:00|24338|24298|24338.2|24298.2|24343.8|24303.8|24337.7|24297.7|0
1619144400000|2021-04-23 02:20:00|24338.3|24298.3|24349.2|24309.2|24349.8|24309.8|24338.2|24298.2|0
1619144700000|2021-04-23 02:25:00|24349.4|24309.4|24343.3|24303.3|24349.4|24309.4|24343.1|24303.1|0
1619145000000|2021-04-23 02:30:00|24343.1|24303.1|24343.4|24303.4|24348.9|24308.9|24343.1|24303.1|0
1619145300000|2021-04-23 02:35:00|24343.5|24303.5|24348.6|24308.6|24349.1|24309.1|24342.8|24302.8|0
1619145600000|2021-04-23 02:40:00|24348.8|24308.8|24348.8|24308.8|24349.2|24309.2|24343.3|24303.3|0
1619145900000|2021-04-23 02:45:00|24348.9|24308.9|24348.6|24308.6|24348.9|24308.9|24342.8|24302.8|0
1619146200000|2021-04-23 02:50:00|24348.8|24308.8|24332.1|24292.1|24348.8|24308.8|24331.9|24291.9|0
1619146500000|2021-04-23 02:55:00|24332.2|24292.2|24343.4|24303.4|24343.4|24303.4|24331.8|24291.8|0
1619146800000|2021-04-23 03:00:00|24343.5|24303.5|24349.2|24309.2|24349.5|24309.5|24343.3|24303.3|0
1619147100000|2021-04-23 03:05:00|24349.3|24309.3|24355.5|24315.5|24355.5|24315.5|24349.2|24309.2|0
1619147400000|2021-04-23 03:10:00|24355.6|24315.6|24349.9|24309.9|24355.6|24315.6|24349.8|24309.8|0
1619147700000|2021-04-23 03:15:00|24350.1|24310.1|24350.2|24310.2|24355.5|24315.5|24349.9|24309.9|0
1619148000000|2021-04-23 03:20:00|24350.1|24310.1|24349.9|24309.9|24350.2|24310.2|24344.6|24304.6|0
1619148300000|2021-04-23 03:25:00|24347.9|24307.9|24344.7|24304.7|24347.9|24307.9|24344.6|24304.6|0
1619148600000|2021-04-23 03:30:00|24344.9|24304.9|24339|24299|24350.2|24310.2|24339|24299|0
1619148900000|2021-04-23 03:35:00|24340.1|24300.1|24344.7|24304.7|24344.7|24304.7|24338.9|24298.9|0
1619149200000|2021-04-23 03:40:00|24344.6|24304.6|24338.8|24298.8|24344.6|24304.6|24338.6|24298.6|0
1619149500000|2021-04-23 03:45:00|24338.9|24298.9|24338.9|24298.9|24344.4|24304.4|24338.8|24298.8|0
1619149800000|2021-04-23 03:50:00|24338.8|24298.8|24338.3|24298.3|24338.8|24298.8|24332.7|24292.7|0
1619150100000|2021-04-23 03:55:00|24337.3|24297.3|24333.1|24293.1|24337.3|24297.3|24332.7|24292.7|0
1619150400000|2021-04-23 04:00:00|24335.1|24295.1|24338.5|24298.5|24338.8|24298.8|24332.8|24292.8|0
1619150700000|2021-04-23 04:05:00|24338.6|24298.6|24344|24304|24344.1|24304.1|24338.6|24298.6|0
1619151000000|2021-04-23 04:10:00|24344.1|24304.1|24344|24304|24344.1|24304.1|24338.5|24298.5|0
1619151300000|2021-04-23 04:15:00|24344.1|24304.1|24344.1|24304.1|24344.4|24304.4|24344.1|24304.1|0
1619151600000|2021-04-23 04:20:00|24344.2|24304.2|24344.3|24304.3|24344.4|24304.4|24338.8|24298.8|0
1619151900000|2021-04-23 04:25:00|24344.1|24304.1|24344.3|24304.3|24344.3|24304.3|24338.8|24298.8|0
1619152200000|2021-04-23 04:30:00|24344.1|24304.1|24338.3|24298.3|24344.1|24304.1|24338|24298|0
1619152500000|2021-04-23 04:35:00|24340.3|24300.3|24338.2|24298.2|24343.8|24303.8|24338.2|24298.2|0
1619152800000|2021-04-23 04:40:00|24338.1|24298.1|24332.2|24292.2|24343.7|24303.7|24332.2|24292.2|0
1619153100000|2021-04-23 04:45:00|24332.4|24292.4|24337.9|24297.9|24337.9|24297.9|24331.9|24291.9|0
1619153400000|2021-04-23 04:50:00|24338|24298|24333.7|24293.7|24343.5|24303.5|24331|24291|0
1619153700000|2021-04-23 04:55:00|24333.6|24293.6|24333.7|24293.7|24333.8|24293.8|24333.6|24293.6|0
1619154000000|2021-04-23 05:00:00|24333.8|24293.8|24339.2|24299.2|24339.5|24299.5|24333.6|24293.6|0
1619154300000|2021-04-23 05:05:00|24339.3|24299.3|24333.3|24293.3|24339.4|24299.4|24332.8|24292.8|0
1619154600000|2021-04-23 05:10:00|24333.4|24293.4|24327.9|24287.9|24333.6|24293.6|24322.2|24282.2|0
1619154900000|2021-04-23 05:15:00|24328|24288|24333.6|24293.6|24333.6|24293.6|24327.7|24287.7|0
1619155200000|2021-04-23 05:20:00|24333.4|24293.4|24333.4|24293.4|24333.6|24293.6|24333.1|24293.1|0
1619155500000|2021-04-23 05:25:00|24333.6|24293.6|24327.5|24287.5|24333.6|24293.6|24327.5|24287.5|0
1619155800000|2021-04-23 05:30:00|24327.3|24287.3|24327.5|24287.5|24327.5|24287.5|24321.2|24281.2|0
1619156100000|2021-04-23 05:35:00|24327.6|24287.6|24322.2|24282.2|24328|24288|24322.2|24282.2|0
1619156400000|2021-04-23 05:40:00|24322.4|24282.4|24322.4|24282.4|24322.6|24282.6|24322.2|24282.2|0
1619156700000|2021-04-23 05:45:00|24322.2|24282.2|24334.1|24294.1|24334.1|24294.1|24321.8|24281.8|0
1619157000000|2021-04-23 05:50:00|24334|24294|24339.5|24299.5|24339.8|24299.8|24333.7|24293.7|0
1619157300000|2021-04-23 05:55:00|24339.4|24299.4|24339.2|24299.2|24339.5|24299.5|24333.7|24293.7|0
1619157600000|2021-04-23 06:00:00|24339.4|24299.4|24315.4|24300.4|24345|24322.9|24312.9|24288.2|18
1619157900000|2021-04-23 06:05:00|24310.4|24295.4|24315.4|24300.4|24317.9|24302.9|24302.9|24287.9|27
1619158200000|2021-04-23 06:10:00|24312.9|24297.9|24295.4|24280.4|24315.4|24300.4|24287.9|24272.9|30
1619158500000|2021-04-23 06:15:00|24292.9|24277.9|24285.4|24270.4|24300.4|24285.4|24280.4|24265.4|16
1619158800000|2021-04-23 06:20:00|24287.9|24272.9|24290.4|24275.4|24300.4|24285.4|24285.4|24270.4|23
1619159100000|2021-04-23 06:25:00|24295.4|24280.4|24287.9|24272.9|24302.9|24287.9|24285.4|24270.4|14
1619159400000|2021-04-23 06:30:00|24285.4|24270.4|24287.9|24272.9|24290.4|24275.4|24282.9|24267.9|6
1619159700000|2021-04-23 06:35:00|24285.4|24270.4|24300.4|24285.4|24300.4|24285.4|24285.4|24270.4|12
1619160000000|2021-04-23 06:40:00|24295.4|24280.4|24307.9|24292.9|24310.4|24295.4|24295.4|24280.4|8
1619160300000|2021-04-23 06:45:00|24305.4|24290.4|24305.4|24290.4|24310.4|24295.4|24300.4|24285.4|10
1619160600000|2021-04-23 06:50:00|24307.9|24292.9|24312.9|24297.9|24312.9|24297.9|24302.9|24287.9|9
1619160900000|2021-04-23 06:55:00|24315.4|24300.4|24297.9|24282.9|24315.4|24300.4|24285.4|24270.4|45
1619161200000|2021-04-23 07:00:00|24305.4|24290.4|24317.9|24302.9|24335.4|24320.4|24287.9|24272.9|418
1619161500000|2021-04-23 07:05:00|24315.4|24300.4|24300.4|24285.4|24325.4|24310.4|24290.4|24275.4|196
1619161800000|2021-04-23 07:10:00|24295.4|24280.4|24307.9|24292.9|24310.4|24295.4|24270.4|24255.4|205
1619162100000|2021-04-23 07:15:00|24310.4|24295.4|24395.4|24380.4|24395.4|24380.4|24310.4|24295.4|318
1619162400000|2021-04-23 07:20:00|24400.4|24385.4|24365.4|24350.4|24405.4|24390.4|24360.4|24345.4|294
1619162700000|2021-04-23 07:25:00|24362.9|24347.9|24377.9|24362.9|24390.4|24375.4|24360.4|24345.4|195
1619163000000|2021-04-23 07:30:00|24380.4|24365.4|24360.4|24345.4|24380.4|24365.4|24340.4|24325.4|375
1619163300000|2021-04-23 07:35:00|24355.4|24340.4|24345.4|24330.4|24370.4|24355.4|24340.4|24325.4|280
1619163600000|2021-04-23 07:40:00|24344.3|24329.3|24369.3|24354.3|24379.3|24364.3|24339.3|24324.3|190
1619163900000|2021-04-23 07:45:00|24366.8|24351.8|24349.3|24334.3|24366.8|24351.8|24334.3|24319.3|188
1619164200000|2021-04-23 07:50:00|24354.3|24339.3|24379.3|24364.3|24379.3|24364.3|24339.3|24324.3|190
1619164500000|2021-04-23 07:55:00|24384.3|24369.3|24381.8|24366.8|24389.3|24374.3|24374.3|24359.3|168
1619164800000|2021-04-23 08:00:00|24384.3|24369.3|24394.3|24379.3|24399.3|24384.3|24374.3|24359.3|212
1619165100000|2021-04-23 08:05:00|24389.3|24374.3|24384.3|24369.3|24389.3|24374.3|24359.3|24344.3|102
1619165400000|2021-04-23 08:10:00|24381.8|24366.8|24386.8|24371.8|24389.3|24374.3|24379.3|24364.3|39
1619165700000|2021-04-23 08:15:00|24389.3|24374.3|24359.3|24344.3|24389.3|24374.3|24349.3|24334.3|83
1619166000000|2021-04-23 08:20:00|24356.8|24341.8|24359.3|24344.3|24364.3|24349.3|24344.3|24329.3|83
1619166300000|2021-04-23 08:25:00|24356.8|24341.8|24361.8|24346.8|24364.3|24349.3|24351.8|24336.8|81
1619166600000|2021-04-23 08:30:00|24364.3|24349.3|24384.3|24369.3|24384.3|24369.3|24354.3|24339.3|85
1619166900000|2021-04-23 08:35:00|24381.8|24366.8|24394.3|24379.3|24399.3|24384.3|24379.3|24364.3|77
1619167200000|2021-04-23 08:40:00|24391.8|24376.8|24394.3|24379.3|24396.8|24381.8|24389.3|24374.3|53
1619167500000|2021-04-23 08:45:00|24396.8|24381.8|24389.3|24374.3|24401.8|24386.8|24379.3|24364.3|52
1619167800000|2021-04-23 08:50:00|24391.8|24376.8|24394.3|24379.3|24399.3|24384.3|24389.3|24374.3|83
1619168100000|2021-04-23 08:55:00|24389.3|24374.3|24384.3|24369.3|24399.3|24384.3|24374.3|24359.3|43
1619168400000|2021-04-23 09:00:00|24381.8|24366.8|24374.3|24359.3|24389.3|24374.3|24374.3|24359.3|43
1619168700000|2021-04-23 09:05:00|24376.8|24361.8|24369.3|24354.3|24379.3|24364.3|24369.3|24354.3|21
1619169000000|2021-04-23 09:10:00|24364.3|24349.3|24349.3|24334.3|24364.3|24349.3|24349.3|24334.3|92
1619169300000|2021-04-23 09:15:00|24351.8|24336.8|24339.3|24324.3|24351.8|24336.8|24334.3|24319.3|72
1619169600000|2021-04-23 09:20:00|24334.3|24319.3|24334.3|24319.3|24339.3|24324.3|24329.3|24314.3|51
1619169900000|2021-04-23 09:25:00|24331.8|24316.8|24354.3|24339.3|24354.3|24339.3|24309.3|24294.3|328
1619170200000|2021-04-23 09:30:00|24356.8|24341.8|24349.3|24334.3|24359.3|24344.3|24339.3|24324.3|73
1619170500000|2021-04-23 09:35:00|24351.8|24336.8|24371.8|24356.8|24374.3|24359.3|24349.3|24334.3|49
1619170800000|2021-04-23 09:40:00|24369.3|24354.3|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|35
1619171100000|2021-04-23 09:45:00|24371.8|24356.8|24344.3|24329.3|24374.3|24359.3|24339.3|24324.3|31
1619171400000|2021-04-23 09:50:00|24339.3|24324.3|24349.3|24334.3|24351.8|24336.8|24324.3|24309.3|81
1619171700000|2021-04-23 09:55:00|24351.8|24336.8|24349.3|24334.3|24354.3|24339.3|24341.8|24326.8|79
1619172000000|2021-04-23 10:00:00|24346.8|24331.8|24334.3|24319.3|24359.3|24344.3|24324.3|24309.3|85
1619172300000|2021-04-23 10:05:00|24329.3|24314.3|24344.3|24329.3|24349.3|24334.3|24329.3|24314.3|130
1619172600000|2021-04-23 10:10:00|24349.3|24334.3|24334.3|24319.3|24349.3|24334.3|24329.3|24314.3|122
1619172900000|2021-04-23 10:15:00|24331.8|24316.8|24329.3|24314.3|24334.3|24319.3|24319.3|24304.3|77
1619173200000|2021-04-23 10:20:00|24326.8|24311.8|24334.3|24319.3|24339.3|24324.3|24324.3|24309.3|46
1619173500000|2021-04-23 10:25:00|24331.8|24316.8|24344.3|24329.3|24344.3|24329.3|24329.3|24314.3|36
1619173800000|2021-04-23 10:30:00|24339.3|24324.3|24344.3|24329.3|24349.3|24334.3|24339.3|24324.3|43
1619174100000|2021-04-23 10:35:00|24339.3|24324.3|24319.3|24304.3|24339.3|24324.3|24314.3|24299.3|73
1619174400000|2021-04-23 10:40:00|24324.3|24309.3|24339.3|24324.3|24339.3|24324.3|24319.3|24304.3|56
1619174700000|2021-04-23 10:45:00|24336.8|24321.8|24349.3|24334.3|24354.3|24339.3|24334.3|24319.3|94
1619175000000|2021-04-23 10:50:00|24346.8|24331.8|24336.8|24321.8|24346.8|24331.8|24329.3|24314.3|86
1619175300000|2021-04-23 10:55:00|24334.3|24319.3|24324.3|24309.3|24334.3|24319.3|24324.3|24309.3|23
1619175600000|2021-04-23 11:00:00|24326.8|24311.8|24316.8|24301.8|24329.3|24314.3|24311.8|24296.8|48
1619175900000|2021-04-23 11:05:00|24319.3|24304.3|24319.3|24304.3|24329.3|24314.3|24314.3|24299.3|33
1619176200000|2021-04-23 11:10:00|24314.3|24299.3|24319.3|24304.3|24321.8|24306.8|24304.3|24289.3|60
1619176500000|2021-04-23 11:15:00|24316.8|24301.8|24324.3|24309.3|24329.3|24314.3|24314.3|24299.3|34
1619176800000|2021-04-23 11:20:00|24319.3|24304.3|24319.3|24304.3|24319.3|24304.3|24314.3|24299.3|31
1619177100000|2021-04-23 11:25:00|24321.8|24306.8|24319.3|24304.3|24324.3|24309.3|24314.3|24299.3|34
1619177400000|2021-04-23 11:30:00|24314.3|24299.3|24329.3|24314.3|24334.3|24319.3|24309.3|24294.3|35
1619177700000|2021-04-23 11:35:00|24326.8|24311.8|24329.3|24314.3|24344.3|24329.3|24324.3|24309.3|55
1619178000000|2021-04-23 11:40:00|24333.5|24318.5|24328.5|24313.5|24333.5|24318.5|24328.5|24313.5|23
1619178300000|2021-04-23 11:45:00|24323.5|24308.5|24318.5|24303.5|24323.5|24308.5|24308.5|24293.5|152
1619178600000|2021-04-23 11:50:00|24316|24301|24323.5|24308.5|24331|24316|24316|24301|55
1619178900000|2021-04-23 11:55:00|24328.5|24313.5|24323.5|24308.5|24338.5|24323.5|24323.5|24308.5|49
1619179200000|2021-04-23 12:00:00|24326|24311|24343.5|24328.5|24343.5|24328.5|24323.5|24308.5|39
1619179500000|2021-04-23 12:05:00|24341|24326|24318.5|24303.5|24353.5|24338.5|24318.5|24303.5|86
1619179800000|2021-04-23 12:10:00|24313.5|24298.5|24303.5|24288.5|24313.5|24298.5|24298.5|24283.5|79
1619180100000|2021-04-23 12:15:00|24306|24291|24283.5|24268.5|24318.5|24303.5|24283.5|24268.5|228
1619180400000|2021-04-23 12:20:00|24288.5|24273.5|24268.5|24253.5|24288.5|24273.5|24253.5|24238.5|202
1619180700000|2021-04-23 12:25:00|24266|24251|24268.5|24253.5|24273.5|24258.5|24253.5|24238.5|103
1619181000000|2021-04-23 12:30:00|24271|24256|24248.5|24233.5|24273.5|24258.5|24243.5|24228.5|109
1619181300000|2021-04-23 12:35:00|24246|24231|24271|24256|24273.5|24258.5|24246|24231|98
1619181600000|2021-04-23 12:40:00|24273.5|24258.5|24263.5|24248.5|24278.5|24263.5|24263.5|24248.5|49
1619181900000|2021-04-23 12:45:00|24261|24246|24268.5|24253.5|24271|24256|24258.5|24243.5|44
1619182200000|2021-04-23 12:50:00|24266|24251|24253.5|24238.5|24273.5|24258.5|24243.5|24228.5|70
1619182500000|2021-04-23 12:55:00|24258.5|24243.5|24258.5|24243.5|24263.5|24248.5|24253.5|24238.5|64
1619182800000|2021-04-23 13:00:00|24253.5|24238.5|24253.5|24238.5|24261|24246|24248.5|24233.5|70
1619183100000|2021-04-23 13:05:00|24256|24241|24258.5|24243.5|24263.5|24248.5|24248.5|24233.5|93
1619183400000|2021-04-23 13:10:00|24253.5|24238.5|24288.5|24273.5|24298.5|24283.5|24253.5|24238.5|152
1619183700000|2021-04-23 13:15:00|24286|24271|24273.5|24258.5|24288.5|24273.5|24273.5|24258.5|64
1619184000000|2021-04-23 13:20:00|24271|24256|24258.5|24243.5|24271|24256|24258.5|24243.5|36
1619184300000|2021-04-23 13:25:00|24256|24241|24253.5|24238.5|24258.5|24243.5|24248.5|24233.5|42
1619184600000|2021-04-23 13:30:00|24258.5|24243.5|24253.5|24238.5|24268.5|24253.5|24233.5|24218.5|232
1619184900000|2021-04-23 13:35:00|24251|24236|24258.5|24243.5|24273.5|24258.5|24243.5|24228.5|131
1619185200000|2021-04-23 13:40:00|24256|24241|24263.5|24248.5|24268.5|24253.5|24248.5|24233.5|86
1619185500000|2021-04-23 13:45:00|24261|24246|24268.5|24253.5|24268.5|24253.5|24238.5|24223.5|304
1619185800000|2021-04-23 13:50:00|24273.5|24258.5|24278.5|24263.5|24278.5|24263.5|24253.5|24238.5|112
1619186100000|2021-04-23 13:55:00|24273.5|24258.5|24288.5|24273.5|24293.5|24278.5|24273.5|24258.5|114
1619186400000|2021-04-23 14:00:00|24286|24271|24298.5|24283.5|24308.5|24293.5|24278.5|24263.5|174
1619186700000|2021-04-23 14:05:00|24293.5|24278.5|24323.5|24308.5|24328.5|24313.5|24293.5|24278.5|233
1619187000000|2021-04-23 14:10:00|24322.2|24307.2|24337.2|24322.2|24347.2|24332.2|24322.2|24307.2|144
1619187300000|2021-04-23 14:15:00|24339.7|24324.7|24324.7|24309.7|24352.2|24337.2|24322.2|24307.2|169
1619187600000|2021-04-23 14:20:00|24327.2|24312.2|24332.2|24317.2|24342.2|24327.2|24322.2|24307.2|125
1619187900000|2021-04-23 14:25:00|24337.2|24322.2|24342.2|24327.2|24344.7|24329.7|24332.2|24317.2|69
1619188200000|2021-04-23 14:30:00|24339.7|24324.7|24347.2|24332.2|24367.2|24352.2|24327.2|24312.2|174
1619188500000|2021-04-23 14:35:00|24352.2|24337.2|24362.2|24347.2|24367.2|24352.2|24347.2|24332.2|87
1619188800000|2021-04-23 14:40:00|24359.7|24344.7|24362.2|24347.2|24372.2|24357.2|24359.7|24344.7|78
1619189100000|2021-04-23 14:45:00|24357.2|24342.2|24372.2|24357.2|24374.7|24359.7|24357.2|24342.2|109
1619189400000|2021-04-23 14:50:00|24367.2|24352.2|24367.2|24352.2|24372.2|24357.2|24367.2|24352.2|69
1619189700000|2021-04-23 14:55:00|24372.2|24357.2|24367.2|24352.2|24372.2|24357.2|24357.2|24342.2|99
1619190000000|2021-04-23 15:00:00|24372.2|24357.2|24372.2|24357.2|24377.2|24362.2|24362.2|24347.2|134
1619190300000|2021-04-23 15:05:00|24377.2|24362.2|24372.2|24357.2|24377.2|24362.2|24367.2|24352.2|81
1619190600000|2021-04-23 15:10:00|24377.2|24362.2|24382.2|24367.2|24382.2|24367.2|24372.2|24357.2|76
1619190900000|2021-04-23 15:15:00|24384.7|24369.7|24392.2|24377.2|24392.2|24377.2|24382.2|24367.2|148
1619191200000|2021-04-23 15:20:00|24394.7|24379.7|24377.2|24362.2|24397.2|24382.2|24372.2|24357.2|210
1619191500000|2021-04-23 15:25:00|24372.2|24357.2|24382.2|24367.2|24387.2|24372.2|24372.2|24357.2|185
1619191800000|2021-04-23 15:30:00|24384.7|24369.7|24397.2|24382.2|24397.2|24382.2|24377.2|24362.2|253
1619192100000|2021-04-23 15:35:00|24394.7|24379.7|24402.2|24387.2|24407.2|24392.2|24394.7|24379.7|123
1619192400000|2021-04-23 15:40:00|24404.7|24389.7|24397.2|24382.2|24407.2|24392.2|24397.2|24382.2|49
1619192700000|2021-04-23 15:45:00|24399.7|24384.7|24407.2|24392.2|24407.2|24392.2|24397.2|24382.2|20
1619193000000|2021-04-23 15:50:00|24409.7|24389.7|24409.7|24389.7|24414.7|24394.7|24409.7|24389.7|17
1619193300000|2021-04-23 15:55:00|24404.7|24384.7|24404.7|24379.7|24409.7|24389.7|24399.7|24379.7|19
1619193600000|2021-04-23 16:00:00|24399.7|24384.7|24399.7|24379.7|24409.7|24389.7|24399.7|24379.7|10
1619193900000|2021-04-23 16:05:00|24404.7|24384.7|24404.7|24384.7|24409.7|24384.7|24399.7|24379.7|10
1619194200000|2021-04-23 16:10:00|24409.7||24404.7||24409.7||24404.7||4
1619194500000|2021-04-23 16:15:00|24409.7|24379.7|24399.7|24374.7|24409.7|24384.7|24399.7|24374.7|28
1619194800000|2021-04-23 16:20:00|24394.7|24379.7|24399.7|24379.7|24399.7|24379.7|24394.7|24374.7|5
1619195100000|2021-04-23 16:25:00|24394.7|24374.7|24394.7|24374.7|24399.7|24374.7|24394.7|24374.7|11
1619195400000|2021-04-23 16:30:00|24389.7|24369.7|24399.7|24379.7|24399.7|24379.7|24389.7|24369.7|26
1619195700000|2021-04-23 16:35:00||24374.7||24374.7||24379.7||24374.7|5
1619196000000|2021-04-23 16:40:00|24404.7|24379.7|24399.7|24379.7|24404.7|24384.7|24399.7|24379.7|6
1619196300000|2021-04-23 16:45:00|24394.7|24374.7|24404.7|24379.7|24404.7|24379.7|24394.7|24374.7|9
1619196600000|2021-04-23 16:50:00|24409.7|24384.7|24409.7|24384.7|24409.7|24384.7|24404.7|24384.7|9
1619196900000|2021-04-23 16:55:00|24404.7||24409.7||24409.7||24404.7||3
1619197200000|2021-04-23 17:00:00|24404.7|24389.7|24404.7|24384.7|24404.7|24389.7|24404.7|24384.7|2
1619197500000|2021-04-23 17:05:00|24409.7|24389.7|24409.7|24384.7|24409.7|24389.7|24404.7|24384.7|13
1619197800000|2021-04-23 17:10:00|24404.7|24389.7|24404.7|24384.7|24409.7|24389.7|24404.7|24384.7|5
1619198100000|2021-04-23 17:15:00|24409.7|24389.7|24404.7|24384.7|24409.7|24389.7|24404.7|24384.7|4
1619198400000|2021-04-23 17:20:00||24379.7||24379.7||24379.7||24379.7|7
1619198700000|2021-04-23 17:25:00||24384.7||24384.7||24384.7||24379.7|4
1619199000000|2021-04-23 17:30:00||24379.7||24384.7||24384.7||24379.7|6
1619199300000|2021-04-23 17:35:00|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|9
1619199600000|2021-04-23 17:40:00|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|24409.7|24389.7|10
1619199900000|2021-04-23 17:45:00|24409.7|24389.7|24409.7|24389.7|24414.7|24394.7|24409.7|24389.7|7
1619200200000|2021-04-23 17:50:00|24414.7|24384.7|24409.7|24389.7|24414.7|24389.7|24404.7|24384.7|9
1619200500000|2021-04-23 17:55:00|24404.7|24384.7|24404.7|24384.7|24404.7|24384.7|24404.7|24384.7|2
1619200800000|2021-04-23 18:00:00|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|4
1619201100000|2021-04-23 18:05:00|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|24414.7|24389.7|2
1619201400000|2021-04-23 18:10:00|24419.7|24399.7|24419.7|24399.7|24419.7|24399.7|24414.7|24399.7|9
1619201700000|2021-04-23 18:15:00|24414.7|24394.7|24414.7|24394.7|24419.7|24394.7|24409.7|24389.7|12
1619202000000|2021-04-23 18:20:00|24409.7|24389.7|24414.7|24389.7|24414.7|24394.7|24409.7|24389.7|14
1619202300000|2021-04-23 18:25:00|24409.7|24394.7|24407.2|24392.2|24409.7|24394.7|24407.2|24389.7|18
1619202600000|2021-04-23 18:30:00|24409.7|24394.7|24412.2|24397.2|24412.2|24397.2|24407.2|24392.2|4
1619202900000|2021-04-23 18:35:00|||||||||5
1619203200000|2021-04-23 18:40:00|24414.7|24399.7|24422.2|24407.2|24422.2|24407.2|24414.7|24399.7|10
1619203500000|2021-04-23 18:45:00|24419.7|24404.7|24422.2|24407.2|24422.2|24407.2|24417.2|24402.2|14
1619203800000|2021-04-23 18:50:00|24424.7|24409.7|24432.2|24417.2|24432.2|24417.2|24422.2|24407.2|12
1619204100000|2021-04-23 18:55:00|24437.2|24422.2|24437.2|24422.2|24442.2|24427.2|24437.2|24422.2|25
1619204400000|2021-04-23 19:00:00|24439.7|24424.7|24437.2|24422.2|24442.2|24427.2|24437.2|24422.2|25
1619204700000|2021-04-23 19:05:00|24439.7|24424.7|24442.2|24427.2|24447.2|24432.2|24437.2|24422.2|15
1619205000000|2021-04-23 19:10:00|24444.7|24429.7|24442.2|24427.2|24447.2|24432.2|24442.2|24427.2|1
1619205300000|2021-04-23 19:15:00|24447.2|24432.2|24452.2|24437.2|24452.2|24437.2|24447.2|24432.2|19
1619205600000|2021-04-23 19:20:00|24454.7|24439.7|24457.2|24442.2|24457.2|24442.2|24452.2|24437.2|15
1619205900000|2021-04-23 19:25:00|24452.2|24437.2|24462.2|24447.2|24467.2|24452.2|24452.2|24437.2|41
1619206200000|2021-04-23 19:30:00|24464.7|24449.7|24467.2|24452.2|24469.7|24454.7|24464.7|24449.7|26
1619206500000|2021-04-23 19:35:00|24469.7|24454.7|24467.2|24452.2|24472.2|24457.2|24467.2|24452.2|8
1619206800000|2021-04-23 19:40:00|24464.7|24449.7|24462.2|24447.2|24464.7|24449.7|24462.2|24447.2|32
1619207100000|2021-04-23 19:45:00|24457.2|24442.2|24442.2|24427.2|24457.2|24442.2|24442.2|24427.2|32
1619207400000|2021-04-23 19:50:00|24437.2|24422.2|24422.2|24407.2|24439.7|24424.7|24422.2|24407.2|30
1619207700000|2021-04-23 19:55:00|24419.7|24404.7|24417.2|24402.2|24422.2|24407.2|24412.2|24397.2|13
1619208000000|2021-04-23 20:00:00|24423.5|24383.5|24415.1|24375.1|24429.7|24389.7|24412.7|24372.7|0
1619208300000|2021-04-23 20:05:00|24415.3|24375.3|24406.1|24366.1|24417.6|24377.6|24404.8|24364.8|0
1619208600000|2021-04-23 20:10:00|24406.3|24366.3|24403.9|24363.9|24410|24370|24401|24361|0
1619208900000|2021-04-23 20:15:00|24404.4|24364.4|24406.4|24366.4|24406.9|24366.9|24404.4|24364.4|0
1619209200000|2021-04-23 20:20:00|24405.9|24365.9|24404.9|24364.9|24406.9|24366.9|24403.9|24363.9|0
1619209500000|2021-04-23 20:25:00|24405.4|24365.4|24404.4|24364.4|24405.9|24365.9|24403.9|24363.9|0
1619209800000|2021-04-23 20:30:00|24404.2|24364.2|24407.8|24367.8|24410.8|24370.8|24403|24363|0
1619210100000|2021-04-23 20:35:00|24408.1|24368.1|24406.6|24366.6|24412|24372|24405.4|24365.4|0
1619210400000|2021-04-23 20:40:00|24406.4|24366.4|24405.4|24365.4|24407.8|24367.8|24405.4|24365.4|0
1619210700000|2021-04-23 20:45:00|24405.6|24365.6|24400.5|24360.5|24406.6|24366.6|24400.5|24360.5|0
1619211000000|2021-04-23 20:50:00|24400.7|24360.7|24396.3|24356.3|24406.6|24366.6|24396.3|24356.3|0
1619211300000|2021-04-23 20:55:00|24396.6|24356.6|24397.6|24357.6|24401.7|24361.7|24393.9|24353.9|0
1619388000000|2021-04-25 22:00:00|24421.2|24381.2|24440.1|24400.1|24440.1|24400.1|24420.2|24380.2|0
1619388300000|2021-04-25 22:05:00|24440|24400|24431.1|24391.1|24440.1|24400.1|24431.1|24391.1|0
1619388600000|2021-04-25 22:10:00|24430.9|24390.9|24428.6|24388.6|24432.3|24392.3|24426.2|24386.2|0
1619388900000|2021-04-25 22:15:00|24428.7|24388.7|24435.2|24395.2|24436.5|24396.5|24428.7|24388.7|0
1619389200000|2021-04-25 22:20:00|24435.5|24395.5|24438.9|24398.9|24440.1|24400.1|24435.5|24395.5|0
1619389500000|2021-04-25 22:25:00|24438.8|24398.8|24438.9|24398.9|24440.1|24400.1|24437.7|24397.7|0
1619389800000|2021-04-25 22:30:00|24439.1|24399.1|24444.3|24404.3|24448|24408|24438.9|24398.9|0
1619390100000|2021-04-25 22:35:00|24444.1|24404.1|24445.5|24405.5|24445.5|24405.5|24442.6|24402.6|0
1619390400000|2021-04-25 22:40:00|24445.4|24405.4|24440.1|24400.1|24445.5|24405.5|24440.1|24400.1|0
1619390700000|2021-04-25 22:45:00|24440.4|24400.4|24442.6|24402.6|24445.5|24405.5|24440.1|24400.1|0
1619391000000|2021-04-25 22:50:00|24442.7|24402.7|24440.1|24400.1|24443.2|24403.2|24440.1|24400.1|0
1619391300000|2021-04-25 22:55:00|24439.9|24399.9|24435.2|24395.2|24439.9|24399.9|24435.2|24395.2|0
1619391600000|2021-04-25 23:00:00|24435.5|24395.5|24437.3|24397.3|24437.3|24397.3|24429.4|24389.4|0
1619391900000|2021-04-25 23:05:00|24437.5|24397.5|24437.3|24397.3|24440.9|24400.9|24437.3|24397.3|0
1619392200000|2021-04-25 23:10:00|24437|24397|24433.1|24393.1|24437|24397|24430.6|24390.6|0
1619392500000|2021-04-25 23:15:00|24433.3|24393.3|24436|24396|24437.3|24397.3|24433.3|24393.3|0
1619392800000|2021-04-25 23:20:00|24436.2|24396.2|24433.1|24393.1|24437.3|24397.3|24433.1|24393.1|0
1619393100000|2021-04-25 23:25:00|24432.9|24392.9|24430.6|24390.6|24433.1|24393.1|24427|24387|0
1619393400000|2021-04-25 23:30:00|24430.9|24390.9|24428.2|24388.2|24433.1|24393.1|24422.8|24382.8|0
1619393700000|2021-04-25 23:35:00|24428.4|24388.4|24422.8|24382.8|24429.4|24389.4|24421.6|24381.6|0
1619394000000|2021-04-25 23:40:00|24423.2|24383.2|24428.2|24388.2|24429.4|24389.4|24421.6|24381.6|0
1619394300000|2021-04-25 23:45:00|24428|24388|24417.9|24377.9|24428.2|24388.2|24417.9|24377.9|0
1619394600000|2021-04-25 23:50:00|24418.1|24378.1|24416.5|24376.5|24419.1|24379.1|24412.9|24372.9|0
1619394900000|2021-04-25 23:55:00|24416.8|24376.8|24411.7|24371.7|24420.7|24380.7|24408.7|24368.7|0
1619395200000|2021-04-26 00:00:00|24411.9|24371.9|24425.4|24385.4|24426.6|24386.6|24401.4|24361.4|0
1619395500000|2021-04-26 00:05:00|24425.6|24385.6|24429|24389|24429|24389|24422.9|24382.9|0
1619395800000|2021-04-26 00:10:00|24424|24384|24425.7|24385.7|24427|24387|24420.4|24380.4|0
1619396100000|2021-04-26 00:15:00|24426|24386|24400.6|24360.6|24427|24387|24400.6|24360.6|0
1619396400000|2021-04-26 00:20:00|24400.7|24360.7|24406.4|24366.4|24406.5|24366.5|24400.6|24360.6|0
1619396700000|2021-04-26 00:25:00|24406.5|24366.5|24412.7|24372.7|24418.6|24378.6|24406.5|24366.5|0
1619397000000|2021-04-26 00:30:00|24412.8|24372.8|24413.1|24373.1|24413.1|24373.1|24407.1|24367.1|0
1619397300000|2021-04-26 00:35:00|24412.9|24372.9|24407.4|24367.4|24413.1|24373.1|24407.1|24367.1|0
1619397600000|2021-04-26 00:40:00|24407.6|24367.6|24396.2|24356.2|24407.6|24367.6|24396.1|24356.1|0
1619397900000|2021-04-26 00:45:00|24396.1|24356.1|24401.6|24361.6|24401.6|24361.6|24395.9|24355.9|0
1619398200000|2021-04-26 00:50:00|24401.7|24361.7|24407.4|24367.4|24407.4|24367.4|24401.6|24361.6|0
1619398500000|2021-04-26 00:55:00|24407.3|24367.3|24401.6|24361.6|24407.3|24367.3|24401.5|24361.5|0
1619398800000|2021-04-26 01:00:00|24401.5|24361.5|24396.1|24356.1|24407.3|24367.3|24395.3|24355.3|0
1619399100000|2021-04-26 01:05:00|24397.1|24357.1|24401.6|24361.6|24401.6|24361.6|24395.6|24355.6|0
1619399400000|2021-04-26 01:10:00|24403.6|24363.6|24400.9|24360.9|24413.2|24373.2|24400.9|24360.9|0
1619399700000|2021-04-26 01:15:00|24401|24361|24401.2|24361.2|24406.7|24366.7|24394.9|24354.9|0
1619400000000|2021-04-26 01:20:00|24401|24361|24415.2|24375.2|24418.2|24378.2|24401|24361|0
1619400300000|2021-04-26 01:25:00|24415.3|24375.3|24418.2|24378.2|24418.3|24378.3|24412.5|24372.5|0
1619400600000|2021-04-26 01:30:00|24418.3|24378.3|24412.4|24372.4|24423.9|24383.9|24412.1|24372.1|0
1619400900000|2021-04-26 01:35:00|24412.5|24372.5|24406.8|24366.8|24418|24378|24406.5|24366.5|0
1619401200000|2021-04-26 01:40:00|24406.7|24366.7|24418.2|24378.2|24423.7|24383.7|24406.4|24366.4|0
1619401500000|2021-04-26 01:45:00|24418|24378|24435.8|24395.8|24436.2|24396.2|24418|24378|0
1619401800000|2021-04-26 01:50:00|24435.9|24395.9|24435.9|24395.9|24436.1|24396.1|24430|24390|0
1619402100000|2021-04-26 01:55:00|24436|24396|24430.3|24390.3|24441.6|24401.6|24430.3|24390.3|0
1619402400000|2021-04-26 02:00:00|24430.4|24390.4|24425|24385|24436.1|24396.1|24424.9|24384.9|0
1619402700000|2021-04-26 02:05:00|24425.1|24385.1|24431|24391|24431.1|24391.1|24419.5|24379.5|0
1619403000000|2021-04-26 02:10:00|24431.1|24391.1|24425.5|24385.5|24436.5|24396.5|24422.3|24382.3|0
1619403300000|2021-04-26 02:15:00|24425.6|24385.6|24414.3|24374.3|24431.1|24391.1|24414.1|24374.1|0
1619403600000|2021-04-26 02:20:00|24415.3|24375.3|24420.1|24380.1|24425.6|24385.6|24414.1|24374.1|0
1619403900000|2021-04-26 02:25:00|24421.1|24381.1|24431.4|24391.4|24431.4|24391.4|24420.1|24380.1|0
1619404200000|2021-04-26 02:30:00|24431.3|24391.3|24425.9|24385.9|24431.6|24391.6|24419.9|24379.9|0
1619404500000|2021-04-26 02:35:00|24425.7|24385.7|24428.4|24388.4|24431.3|24391.3|24422.8|24382.8|0
1619404800000|2021-04-26 02:40:00|24427.4|24387.4|24431.3|24391.3|24431.4|24391.4|24425.6|24385.6|0
1619405100000|2021-04-26 02:45:00|24431.4|24391.4|24431.3|24391.3|24436.8|24396.8|24431.1|24391.1|0
1619405400000|2021-04-26 02:50:00|24432.3|24392.3|24437.1|24397.1|24442.6|24402.6|24431.3|24391.3|0
1619405700000|2021-04-26 02:55:00|24437.2|24397.2|24434.1|24394.1|24437.2|24397.2|24431.3|24391.3|0
1619406000000|2021-04-26 03:00:00|24433.1|24393.1|24431|24391|24436.9|24396.9|24431|24391|0
1619406300000|2021-04-26 03:05:00|24430.8|24390.8|24436.8|24396.8|24436.8|24396.8|24430.8|24390.8|0
1619406600000|2021-04-26 03:10:00|24436.7|24396.7|24436.8|24396.8|24436.8|24396.8|24436.5|24396.5|0
1619406900000|2021-04-26 03:15:00|24436.9|24396.9|24436.9|24396.9|24442.6|24402.6|24436.5|24396.5|0
1619407200000|2021-04-26 03:20:00|24436.8|24396.8|24431.4|24391.4|24436.9|24396.9|24431.1|24391.1|0
1619407500000|2021-04-26 03:25:00|24431.1|24391.1|24431.1|24391.1|24431.4|24391.4|24425.6|24385.6|0
1619407800000|2021-04-26 03:30:00|24431.2|24391.2|24431.3|24391.3|24431.3|24391.3|24425.5|24385.5|0
1619408100000|2021-04-26 03:35:00|24431.1|24391.1|24431|24391|24431.3|24391.3|24425.5|24385.5|0
1619408400000|2021-04-26 03:40:00|24431.1|24391.1|24431.1|24391.1|24431.3|24391.3|24431|24391|0
1619408700000|2021-04-26 03:45:00|24431.3|24391.3|24431.1|24391.1|24436.7|24396.7|24431.1|24391.1|0
1619409000000|2021-04-26 03:50:00|24431|24391|24436.4|24396.4|24436.7|24396.7|24431|24391|0
1619409300000|2021-04-26 03:55:00|24436.5|24396.5|24436.5|24396.5|24441.9|24401.9|24436.4|24396.4|0
1619409600000|2021-04-26 04:00:00|24436.4|24396.4|24448|24408|24448.1|24408.1|24436.4|24396.4|0
1619409900000|2021-04-26 04:05:00|24449|24409|24447.9|24407.9|24453.5|24413.5|24447.7|24407.7|0
1619410200000|2021-04-26 04:10:00|24447.8|24407.8|24448|24408|24448|24408|24442.2|24402.2|0
1619410500000|2021-04-26 04:15:00|24447.9|24407.9|24442.5|24402.5|24447.9|24407.9|24442.3|24402.3|0
1619410800000|2021-04-26 04:20:00|24442.4|24402.4|24436.8|24396.8|24442.5|24402.5|24436.7|24396.7|0
1619411100000|2021-04-26 04:25:00|24437.8|24397.8|24442.1|24402.1|24444.8|24404.8|24436.8|24396.8|0
1619411400000|2021-04-26 04:30:00|24443.1|24403.1|24444.8|24404.8|24444.8|24404.8|24439.3|24399.3|0
1619411700000|2021-04-26 04:35:00|24443.8|24403.8|24444.9|24404.9|24444.9|24404.9|24439.3|24399.3|0
1619412000000|2021-04-26 04:40:00|24445.1|24405.1|24444.8|24404.8|24450.5|24410.5|24444.8|24404.8|0
1619412300000|2021-04-26 04:45:00|24444.7|24404.7|24447.6|24407.6|24450.5|24410.5|24444.7|24404.7|0
1619412600000|2021-04-26 04:50:00|24450.3|24410.3|24455.7|24415.7|24455.7|24415.7|24444.8|24404.8|0
1619412900000|2021-04-26 04:55:00|24455.9|24415.9|24455.9|24415.9|24455.9|24415.9|24455.7|24415.7|0
1619413200000|2021-04-26 05:00:00|24455.7|24415.7|24455.9|24415.9|24456|24416|24449.9|24409.9|0
1619413500000|2021-04-26 05:05:00|24455.7|24415.7|24449.7|24409.7|24455.9|24415.9|24444.1|24404.1|0
1619413800000|2021-04-26 05:10:00|24449.6|24409.6|24444.2|24404.2|24449.7|24409.7|24443.9|24403.9|0
1619414100000|2021-04-26 05:15:00|24444.1|24404.1|24449.7|24409.7|24449.7|24409.7|24443.9|24403.9|0
1619414400000|2021-04-26 05:20:00|24449.9|24409.9|24444.1|24404.1|24450|24410|24443.8|24403.8|0
1619414700000|2021-04-26 05:25:00|24444.2|24404.2|24444.2|24404.2|24444.4|24404.4|24443.9|24403.9|0
1619415000000|2021-04-26 05:30:00|24444.4|24404.4|24461.7|24421.7|24464.6|24424.6|24444.4|24404.4|0
1619415300000|2021-04-26 05:35:00|24460.7|24420.7|24458.5|24418.5|24460.7|24420.7|24458.2|24418.2|0
1619415600000|2021-04-26 05:40:00|24458.3|24418.3|24449.2|24409.2|24458.3|24418.3|24443.5|24403.5|0
1619415900000|2021-04-26 05:45:00|24449.1|24409.1|24443.2|24403.2|24449.2|24409.2|24443|24403|0
1619416200000|2021-04-26 05:50:00|24443|24403|24443.3|24403.3|24448.9|24408.9|24443|24403|0
1619416500000|2021-04-26 05:55:00|24443.2|24403.2|24443.2|24403.2|24449|24409|24443.2|24403.2|0
1619416800000|2021-04-26 06:00:00|24443.3|24403.3|24412.2|24397.2|24448.9|24408.9|24402.2|24378.1|19
1619417100000|2021-04-26 06:05:00|24409.7|24394.7|24394.7|24379.7|24409.7|24394.7|24392.2|24377.2|24
1619417400000|2021-04-26 06:10:00|24392.2|24377.2|24407.2|24392.2|24412.2|24397.2|24392.2|24377.2|6
1619417700000|2021-04-26 06:15:00|24412.2|24397.2|24412.2|24397.2|24412.2|24397.2|24412.2|24397.2|5
1619418000000|2021-04-26 06:20:00|24407.2|24392.2|24399.7|24384.7|24407.2|24392.2|24397.2|24382.2|13
1619418300000|2021-04-26 06:25:00|24402.2|24387.2|24412.2|24397.2|24412.2|24397.2|24402.2|24387.2|15
1619418600000|2021-04-26 06:30:00|24414.7|24399.7|24432.2|24417.2|24432.2|24417.2|24414.7|24399.7|31
1619418900000|2021-04-26 06:35:00|24427.2|24412.2|24432.2|24417.2|24434.7|24419.7|24427.2|24412.2|6
1619419200000|2021-04-26 06:40:00|24434.7|24419.7|24432.2|24417.2|24437.2|24422.2|24427.2|24412.2|22
1619419500000|2021-04-26 06:45:00|24427.2|24412.2|24417.2|24402.2|24427.2|24412.2|24417.2|24402.2|12
1619419800000|2021-04-26 06:50:00|24419.7|24404.7|24417.2|24402.2|24424.7|24409.7|24409.7|24394.7|15
1619420100000|2021-04-26 06:55:00|24414.7|24399.7|24437.2|24422.2|24439.7|24424.7|24414.7|24399.7|46
1619420400000|2021-04-26 07:00:00|24444.7|24429.7|24392.2|24377.2|24447.2|24432.2|24387.2|24372.2|396
1619420700000|2021-04-26 07:05:00|24397.2|24382.2|24392.2|24377.2|24402.2|24387.2|24372.2|24357.2|305
1619421000000|2021-04-26 07:10:00|24389.7|24374.7|24362.2|24347.2|24392.2|24377.2|24332.2|24317.2|339
1619421300000|2021-04-26 07:15:00|24359.7|24344.7|24337.2|24322.2|24377.2|24362.2|24327.2|24312.2|264
1619421600000|2021-04-26 07:20:00|24332.2|24317.2|24357.2|24342.2|24357.2|24342.2|24322.2|24307.2|231
1619421900000|2021-04-26 07:25:00|24359.7|24344.7|24382.2|24367.2|24402.2|24387.2|24354.7|24339.7|255
1619422200000|2021-04-26 07:30:00|24379.7|24364.7|24407.2|24392.2|24414.7|24399.7|24377.2|24362.2|207
1619422500000|2021-04-26 07:35:00|24412.2|24397.2|24422.2|24407.2|24422.2|24407.2|24387.2|24372.2|222
1619422800000|2021-04-26 07:40:00|24422.1|24407.1|24462.1|24447.1|24462.1|24447.1|24422.1|24407.1|362
1619423100000|2021-04-26 07:45:00|24457.1|24442.1|24467.1|24452.1|24482.1|24467.1|24452.1|24437.1|258
1619423400000|2021-04-26 07:50:00|24462.1|24447.1|24452.1|24437.1|24469.6|24454.6|24447.1|24432.1|97
1619423700000|2021-04-26 07:55:00|24454.6|24439.6|24454.6|24439.6|24477.1|24462.1|24447.1|24432.1|129
1619424000000|2021-04-26 08:00:00|24457.1|24442.1|24492.1|24477.1|24494.6|24479.6|24447.1|24432.1|165
1619424300000|2021-04-26 08:05:00|24487.1|24472.1|24454.6|24439.6|24487.1|24472.1|24454.6|24439.6|158
1619424600000|2021-04-26 08:10:00|24452.1|24437.1|24454.6|24439.6|24462.1|24447.1|24427.1|24412.1|109
1619424900000|2021-04-26 08:15:00|24457.1|24442.1|24452.1|24437.1|24457.1|24442.1|24437.1|24422.1|111
1619425200000|2021-04-26 08:20:00|24449.6|24434.6|24447.1|24432.1|24457.1|24442.1|24407.1|24392.1|217
1619425500000|2021-04-26 08:25:00|24444.6|24429.6|24434.6|24419.6|24452.1|24437.1|24422.1|24407.1|95
1619425800000|2021-04-26 08:30:00|24437.1|24422.1|24412.1|24397.1|24442.1|24427.1|24407.1|24392.1|153
1619426100000|2021-04-26 08:35:00|24417.1|24402.1|24392.1|24377.1|24427.1|24412.1|24387.1|24372.1|125
1619426400000|2021-04-26 08:40:00|24389.6|24374.6|24397.1|24382.1|24419.6|24404.6|24379.6|24364.6|108
1619426700000|2021-04-26 08:45:00|24392.1|24377.1|24432.1|24417.1|24432.1|24417.1|24392.1|24377.1|95
1619427000000|2021-04-26 08:50:00|24434.6|24419.6|24404.6|24389.6|24437.1|24422.1|24404.6|24389.6|88
1619427300000|2021-04-26 08:55:00|24402.1|24387.1|24397.1|24382.1|24417.1|24402.1|24387.1|24372.1|130
1619427600000|2021-04-26 09:00:00|24392.1|24377.1|24392.1|24377.1|24397.1|24382.1|24384.6|24369.6|42
1619427900000|2021-04-26 09:05:00|24389.6|24374.6|24397.1|24382.1|24409.6|24394.6|24382.1|24367.1|51
1619428200000|2021-04-26 09:10:00|24392.1|24377.1|24407.1|24392.1|24407.1|24392.1|24387.1|24372.1|46
1619428500000|2021-04-26 09:15:00|24414.6|24399.6|24414.6|24399.6|24417.1|24402.1|24402.1|24387.1|90
1619428800000|2021-04-26 09:20:00|24417.1|24402.1|24467.1|24452.1|24469.6|24454.6|24417.1|24402.1|201
1619429100000|2021-04-26 09:25:00|24464.6|24449.6|24457.1|24442.1|24464.6|24449.6|24442.1|24427.1|98
1619429400000|2021-04-26 09:30:00|24452.1|24437.1|24442.1|24427.1|24457.1|24442.1|24429.6|24414.6|65
1619429700000|2021-04-26 09:35:00|24444.6|24429.6|24427.1|24412.1|24447.1|24432.1|24412.1|24397.1|81
1619430000000|2021-04-26 09:40:00|24429.6|24414.6|24427.1|24412.1|24429.6|24414.6|24412.1|24397.1|46
1619430300000|2021-04-26 09:45:00|24432.1|24417.1|24452.1|24437.1|24452.1|24437.1|24427.1|24412.1|55
1619430600000|2021-04-26 09:50:00|24449.6|24434.6|24427.1|24412.1|24449.6|24434.6|24422.1|24407.1|71
1619430900000|2021-04-26 09:55:00|24422.1|24407.1|24432.1|24417.1|24437.1|24422.1|24412.1|24397.1|123
1619431200000|2021-04-26 10:00:00|24437.1|24422.1|24417.1|24402.1|24437.1|24422.1|24397.1|24382.1|535
1619431500000|2021-04-26 10:05:00|24419.6|24404.6|24462.1|24447.1|24464.6|24449.6|24417.1|24402.1|122
1619431800000|2021-04-26 10:10:00|24467.1|24452.1|24487.1|24472.1|24489.6|24474.6|24457.1|24442.1|150
1619432100000|2021-04-26 10:15:00|24482.1|24467.1|24447.1|24432.1|24487.1|24472.1|24447.1|24432.1|103
1619432400000|2021-04-26 10:20:00|24449.6|24434.6|24462.1|24447.1|24467.1|24452.1|24447.1|24432.1|56
1619432700000|2021-04-26 10:25:00|24464.6|24449.6|24457.1|24442.1|24472.1|24457.1|24447.1|24432.1|105
1619433000000|2021-04-26 10:30:00|24454.6|24439.6|24462.1|24447.1|24469.6|24454.6|24452.1|24437.1|65
1619433300000|2021-04-26 10:35:00|24464.6|24449.6|24457.1|24442.1|24464.6|24449.6|24447.1|24432.1|33
1619433600000|2021-04-26 10:40:00|24454.6|24439.6|24447.1|24432.1|24454.6|24439.6|24437.1|24422.1|74
1619433900000|2021-04-26 10:45:00|24444.6|24429.6|24442.1|24427.1|24449.6|24434.6|24432.1|24417.1|25
1619434200000|2021-04-26 10:50:00|24444.6|24429.6|24442.1|24427.1|24447.1|24432.1|24437.1|24422.1|55
1619434500000|2021-04-26 10:55:00|24439.6|24424.6|24412.1|24397.1|24454.6|24439.6|24412.1|24397.1|211
1619434800000|2021-04-26 11:00:00|24417.1|24402.1|24432.1|24417.1|24447.1|24432.1|24417.1|24402.1|94
1619435100000|2021-04-26 11:05:00|24434.6|24419.6|24464.6|24449.6|24467.1|24452.1|24432.1|24417.1|65
1619435400000|2021-04-26 11:10:00|24467.1|24452.1|24487.1|24472.1|24487.1|24472.1|24462.1|24447.1|102
1619435700000|2021-04-26 11:15:00|24484.6|24469.6|24477.1|24462.1|24497.1|24482.1|24472.1|24457.1|93
1619436000000|2021-04-26 11:20:00|24474.6|24459.6|24467.1|24452.1|24477.1|24462.1|24464.6|24449.6|34
1619436300000|2021-04-26 11:25:00|24462.1|24447.1|24457.1|24442.1|24472.1|24457.1|24452.1|24437.1|28
1619436600000|2021-04-26 11:30:00|24452.1|24437.1|24452.1|24437.1|24472.1|24457.1|24449.6|24434.6|34
1619436900000|2021-04-26 11:35:00|24454.6|24439.6|24447.1|24432.1|24457.1|24442.1|24447.1|24432.1|54
1619437200000|2021-04-26 11:40:00|24446.7|24431.7|24461.7|24446.7|24461.7|24446.7|24441.7|24426.7|38
1619437500000|2021-04-26 11:45:00|24456.7|24441.7|24469.2|24454.2|24474.2|24459.2|24456.7|24441.7|36
1619437800000|2021-04-26 11:50:00|24466.7|24451.7|24476.7|24461.7|24476.7|24461.7|24466.7|24451.7|26
1619438100000|2021-04-26 11:55:00|24481.7|24466.7|24476.7|24461.7|24486.7|24471.7|24474.2|24459.2|49
1619438400000|2021-04-26 12:00:00|24474.2|24459.2|24481.7|24466.7|24486.7|24471.7|24471.7|24456.7|71
1619438700000|2021-04-26 12:05:00|24486.7|24471.7|24476.7|24461.7|24486.7|24471.7|24471.7|24456.7|36
1619439000000|2021-04-26 12:10:00|24471.7|24456.7|24481.7|24466.7|24481.7|24466.7|24471.7|24456.7|21
1619439300000|2021-04-26 12:15:00|24486.7|24471.7|24491.7|24476.7|24496.7|24481.7|24481.7|24466.7|90
1619439600000|2021-04-26 12:20:00|24494.2|24479.2|24494.2|24479.2|24501.7|24486.7|24486.7|24471.7|126
1619439900000|2021-04-26 12:25:00|24496.7|24481.7|24496.7|24481.7|24501.7|24486.7|24484.2|24469.2|59
1619440200000|2021-04-26 12:30:00|24494.2|24479.2|24501.7|24486.7|24501.7|24486.7|24481.7|24466.7|108
1619440500000|2021-04-26 12:35:00|24496.7|24481.7|24511.7|24496.7|24516.7|24501.7|24491.7|24476.7|90
1619440800000|2021-04-26 12:40:00|24516.7|24501.7|24501.7|24486.7|24516.7|24501.7|24501.7|24486.7|83
1619441100000|2021-04-26 12:45:00|24496.7|24481.7|24491.7|24476.7|24496.7|24481.7|24489.2|24474.2|31
1619441400000|2021-04-26 12:50:00|24496.7|24481.7|24491.7|24476.7|24501.7|24486.7|24486.7|24471.7|130
1619441700000|2021-04-26 12:55:00|24486.7|24471.7|24461.7|24446.7|24486.7|24471.7|24461.7|24446.7|207
1619442000000|2021-04-26 13:00:00|24464.2|24449.2|24446.7|24431.7|24466.7|24451.7|24446.7|24431.7|170
1619442300000|2021-04-26 13:05:00|24444.2|24429.2|24461.7|24446.7|24461.7|24446.7|24441.7|24426.7|172
1619442600000|2021-04-26 13:10:00|24464.2|24449.2|24461.7|24446.7|24476.7|24461.7|24461.7|24446.7|62
1619442900000|2021-04-26 13:15:00|24464.2|24449.2|24466.7|24451.7|24469.2|24454.2|24461.7|24446.7|59
1619443200000|2021-04-26 13:20:00|24461.7|24446.7|24471.7|24456.7|24471.7|24456.7|24461.7|24446.7|57
1619443500000|2021-04-26 13:25:00|24466.7|24451.7|24461.7|24446.7|24469.2|24454.2|24461.7|24446.7|73
1619443800000|2021-04-26 13:30:00|24466.7|24451.7|24496.7|24481.7|24496.7|24481.7|24456.7|24441.7|315
1619444100000|2021-04-26 13:35:00|24499.2|24484.2|24501.7|24486.7|24509.2|24494.2|24491.7|24476.7|182
1619444400000|2021-04-26 13:40:00|24504.2|24489.2|24536.7|24521.7|24536.7|24521.7|24501.7|24486.7|125
1619444700000|2021-04-26 13:45:00|24541.7|24526.7|24541.7|24526.7|24541.7|24526.7|24531.7|24516.7|160
1619445000000|2021-04-26 13:50:00|24536.7|24521.7|24521.7|24506.7|24541.7|24526.7|24491.7|24476.7|303
1619445300000|2021-04-26 13:55:00|24524.2|24509.2|24529.2|24514.2|24541.7|24526.7|24514.2|24499.2|95
1619445600000|2021-04-26 14:00:00|24526.7|24511.7|24536.7|24521.7|24536.7|24521.7|24521.7|24506.7|120
1619445900000|2021-04-26 14:05:00|24539.2|24524.2|24541.7|24526.7|24546.7|24531.7|24536.7|24521.7|156
1619446200000|2021-04-26 14:10:00|24541.9|24526.9|24551.9|24536.9|24551.9|24536.9|24531.9|24516.9|190
1619446500000|2021-04-26 14:15:00|24549.4|24534.4|24536.9|24521.9|24551.9|24536.9|24521.9|24506.9|205
1619446800000|2021-04-26 14:20:00|24541.9|24526.9|24534.4|24519.4|24541.9|24526.9|24531.9|24516.9|85
1619447100000|2021-04-26 14:25:00|24536.9|24521.9|24541.9|24526.9|24556.9|24541.9|24531.9|24516.9|219
1619447400000|2021-04-26 14:30:00|24544.4|24529.4|24544.4|24529.4|24551.9|24536.9|24541.9|24526.9|176
1619447700000|2021-04-26 14:35:00|24546.9|24531.9|24546.9|24531.9|24551.9|24536.9|24541.9|24526.9|131
1619448000000|2021-04-26 14:40:00|24541.9|24526.9|24521.9|24506.9|24546.9|24531.9|24521.9|24506.9|106
1619448300000|2021-04-26 14:45:00|24524.4|24509.4|24521.9|24506.9|24526.9|24511.9|24516.9|24501.9|94
1619448600000|2021-04-26 14:50:00|24526.9|24511.9|24506.9|24491.9|24531.9|24516.9|24506.9|24491.9|114
1619448900000|2021-04-26 14:55:00|24501.9|24486.9|24506.9|24491.9|24506.9|24491.9|24496.9|24481.9|105
1619449200000|2021-04-26 15:00:00|24501.9|24486.9|24531.9|24516.9|24531.9|24516.9|24496.9|24481.9|193
1619449500000|2021-04-26 15:05:00|24526.9|24511.9|24536.9|24521.9|24536.9|24521.9|24526.9|24511.9|48
1619449800000|2021-04-26 15:10:00|24531.9|24516.9|24516.9|24501.9|24531.9|24516.9|24516.9|24501.9|125
1619450100000|2021-04-26 15:15:00|24521.9|24506.9|24531.9|24516.9|24541.9|24526.9|24516.9|24501.9|220
1619450400000|2021-04-26 15:20:00|24526.9|24511.9|24526.9|24511.9|24534.4|24519.4|24521.9|24506.9|239
1619450700000|2021-04-26 15:25:00|24521.9|24506.9|24529.4|24514.4|24531.9|24516.9|24511.9|24496.9|407
1619451000000|2021-04-26 15:30:00|24531.9|24516.9|24521.9|24506.9|24531.9|24516.9|24506.9|24491.9|259
1619451300000|2021-04-26 15:35:00|24516.9|24501.9|24511.9|24496.9|24521.9|24506.9|24501.9|24486.9|177
1619451600000|2021-04-26 15:40:00|24506.9|24491.9|24501.9|24486.9|24511.9|24496.9|24501.9|24486.9|20
1619451900000|2021-04-26 15:45:00|24506.9|24491.9|24516.9|24501.9|24516.9|24501.9|24501.9|24486.9|44
1619452200000|2021-04-26 15:50:00|24519.4|24499.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|39
1619452500000|2021-04-26 15:55:00|24519.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|14
1619452800000|2021-04-26 16:00:00|24524.4|24499.4|24524.4|24504.4|24524.4|24504.4|24514.4|24494.4|14
1619453100000|2021-04-26 16:05:00|24519.4|24499.4|24519.4|24499.4|24524.4|24504.4|24519.4|24494.4|11
1619453400000|2021-04-26 16:10:00|24524.4|24504.4|24519.4|24499.4|24524.4|24504.4|24514.4|24494.4|9
1619453700000|2021-04-26 16:15:00|24514.4|24494.4|24519.4|24494.4|24519.4|24494.4|24514.4|24494.4|8
1619454000000|2021-04-26 16:20:00||24499.4||24499.4||24499.4||24499.4|0
1619454300000|2021-04-26 16:25:00|24514.4|24494.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|7
1619454600000|2021-04-26 16:30:00|24519.4||24514.4||24519.4||24514.4||4
1619454900000|2021-04-26 16:35:00|24519.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|8
1619455200000|2021-04-26 16:40:00|24514.4|24499.4|24524.4|24499.4|24524.4|24499.4|24514.4|24494.4|9
1619455500000|2021-04-26 16:45:00||24504.4||24504.4||24504.4||24499.4|3
1619455800000|2021-04-26 16:50:00|24529.4|24499.4|24524.4|24504.4|24529.4|24504.4|24524.4|24499.4|5
1619456100000|2021-04-26 16:55:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24519.4|24494.4|7
1619456400000|2021-04-26 17:00:00|24524.4|24494.4|24514.4|24494.4|24524.4|24494.4|24514.4|24494.4|8
1619456700000|2021-04-26 17:05:00|24519.4|24499.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|1
1619457000000|2021-04-26 17:10:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24514.4|24494.4|4
1619457300000|2021-04-26 17:15:00|24524.4|24494.4|24519.4|24499.4|24524.4|24499.4|24514.4|24494.4|10
1619457600000|2021-04-26 17:20:00|24514.4|24494.4|24509.4|24489.4|24519.4|24494.4|24509.4|24489.4|8
1619457900000|2021-04-26 17:25:00|24514.4|24494.4|24509.4|24489.4|24514.4|24494.4|24509.4|24484.4|11
1619458200000|2021-04-26 17:30:00|24514.4|24484.4|24509.4|24489.4|24514.4|24494.4|24509.4|24484.4|7
1619458500000|2021-04-26 17:35:00|24514.4||24514.4||24514.4||24509.4||1
1619458800000|2021-04-26 17:40:00|24509.4|24494.4|24509.4|24489.4|24514.4|24494.4|24509.4|24489.4|7
1619459100000|2021-04-26 17:45:00|24514.4|24494.4|24514.4|24494.4|24514.4|24494.4|24509.4|24489.4|1
1619459400000|2021-04-26 17:50:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|3
1619459700000|2021-04-26 17:55:00|24514.4|24494.4|24519.4|24494.4|24519.4|24494.4|24514.4|24494.4|3
1619460000000|2021-04-26 18:00:00|24514.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|10
1619460300000|2021-04-26 18:05:00||24499.4||24499.4||24499.4||24499.4|3
1619460600000|2021-04-26 18:10:00|24514.4|24494.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|6
1619460900000|2021-04-26 18:15:00||24499.4||24499.4||24499.4||24494.4|2
1619461200000|2021-04-26 18:20:00|24514.4|24494.4|24519.4|24499.4|24519.4|24499.4|24514.4|24494.4|3
1619461500000|2021-04-26 18:25:00|24514.4|24494.4|24511.9|24496.9|24519.4|24496.9|24511.9|24494.4|14
1619461800000|2021-04-26 18:30:00|24514.4|24499.4|24514.4|24499.4|24516.9|24501.9|24514.4|24499.4|0
1619462100000|2021-04-26 18:35:00|24511.9|24496.9|24514.4|24499.4|24514.4|24499.4|24511.9|24496.9|0
1619462400000|2021-04-26 18:40:00|24516.9|24501.9|24521.9|24506.9|24521.9|24506.9|24516.9|24501.9|13
1619462700000|2021-04-26 18:45:00|24524.4|24509.4|24524.4|24509.4|24524.4|24509.4|24521.9|24506.9|1
1619463000000|2021-04-26 18:50:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24521.9|24506.9|0
1619463300000|2021-04-26 18:55:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|0
1619463600000|2021-04-26 19:00:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|4
1619463900000|2021-04-26 19:05:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|2
1619464500000|2021-04-26 19:15:00|||||||||2
1619464800000|2021-04-26 19:20:00|24531.9|24516.9|24531.9|24516.9|24531.9|24516.9|24531.9|24516.9|10
1619465100000|2021-04-26 19:25:00|24526.9|24511.9|24516.9|24501.9|24529.4|24514.4|24516.9|24501.9|43
1619465400000|2021-04-26 19:30:00|24511.9|24496.9|24514.4|24499.4|24516.9|24501.9|24509.4|24494.4|62
1619465700000|2021-04-26 19:35:00|24516.9|24501.9|24536.9|24521.9|24536.9|24521.9|24511.9|24496.9|32
1619466000000|2021-04-26 19:40:00|24539.4|24524.4|24541.9|24526.9|24544.4|24529.4|24539.4|24524.4|29
1619466300000|2021-04-26 19:45:00|24544.4|24529.4|24526.9|24511.9|24546.9|24531.9|24526.9|24511.9|38
1619466600000|2021-04-26 19:50:00|24524.4|24509.4|24539.4|24524.4|24539.4|24524.4|24521.9|24506.9|12
1619466900000|2021-04-26 19:55:00|24541.9|24526.9|24536.9|24521.9|24544.4|24529.4|24529.4|24514.4|27
1619467200000|2021-04-26 20:00:00|24551.6|24511.6|24564.8|24524.8|24575.1|24535.1|24551.6|24511.6|0
1619467500000|2021-04-26 20:05:00|24565|24525|24552.8|24512.8|24570.9|24530.9|24541.2|24501.2|0
1619467800000|2021-04-26 20:10:00|24553|24513|24547|24507|24555.7|24515.7|24543.7|24503.7|0
1619468100000|2021-04-26 20:15:00|24550.1|24510.1|24548|24508|24550.1|24510.1|24546.5|24506.5|0
1619468400000|2021-04-26 20:20:00|24547|24507|24543|24503|24548.5|24508.5|24543|24503|0
1619468700000|2021-04-26 20:25:00|24544.5|24504.5|24545|24505|24546.5|24506.5|24544.5|24504.5|0
1619469000000|2021-04-26 20:30:00|24545.2|24505.2|24555.1|24515.1|24556.3|24516.3|24544.3|24504.3|0
1619469300000|2021-04-26 20:35:00|24554.9|24514.9|24556.3|24516.3|24556.3|24516.3|24552.2|24512.2|0
1619469600000|2021-04-26 20:40:00|24556.1|24516.1|24561.8|24521.8|24564.2|24524.2|24555.1|24515.1|0
1619469900000|2021-04-26 20:45:00|24561.5|24521.5|24563|24523|24563|24523|24552.7|24512.7|0
1619470200000|2021-04-26 20:50:00|24562.8|24522.8|24565.9|24525.9|24567.2|24527.2|24560.5|24520.5|0
1619470500000|2021-04-26 20:55:00|24565.7|24525.7|24569.6|24529.6|24569.8|24529.8|24563|24523|0
1619470800000|2021-04-26 21:00:00|24569.1|24529.1|24569.6|24529.6|24569.6|24529.6|24568.6|24528.6|0
1619471100000|2021-04-26 21:05:00|24570.6|24530.6|24569.6|24529.6|24570.6|24530.6|24569.6|24529.6|0
1619471400000|2021-04-26 21:10:00|24569.1|24529.1|24569.6|24529.6|24569.6|24529.6|24569.1|24529.1|0
1619471700000|2021-04-26 21:15:00|24570.6|24530.6|24569.1|24529.1|24570.6|24530.6|24569.1|24529.1|0
1619472000000|2021-04-26 21:20:00|24568.6|24528.6|24569.1|24529.1|24569.1|24529.1|24568.6|24528.6|0
1619472300000|2021-04-26 21:25:00|24569.6|24529.6|24569.1|24529.1|24570.1|24530.1|24569.1|24529.1|0
1619472600000|2021-04-26 21:30:00|24569.6|24529.6|24570.1|24530.1|24570.1|24530.1|24568.6|24528.6|0
1619472900000|2021-04-26 21:35:00|24569.6|24529.6|24569.1|24529.1|24570.1|24530.1|24568.6|24528.6|0
1619473200000|2021-04-26 21:40:00|24568.6|24528.6|24568.6|24528.6|24568.6|24528.6|24568.6|24528.6|0
1619473500000|2021-04-26 21:45:00|24568.1|24528.1|24567.5|24527.5|24568.6|24528.6|24567.5|24527.5|0
1619474100000|2021-04-26 21:55:00|24569.1|24529.1|24568.6|24528.6|24569.6|24529.6|24568.6|24528.6|0
1619474400000|2021-04-26 22:00:00|24569|24529|24565|24525|24571|24531|24563.8|24523.8|0
1619474700000|2021-04-26 22:05:00|24564.8|24524.8|24567.9|24527.9|24567.9|24527.9|24560.1|24520.1|0
1619475000000|2021-04-26 22:10:00|24568.2|24528.2|24569.2|24529.2|24570.4|24530.4|24567.9|24527.9|0
1619475300000|2021-04-26 22:15:00|24569.4|24529.4|24572.9|24532.9|24572.9|24532.9|24569.2|24529.2|0
1619475600000|2021-04-26 22:20:00|24573|24533|24571.6|24531.6|24574.1|24534.1|24567.9|24527.9|0
1619475900000|2021-04-26 22:25:00|24571.4|24531.4|24571.6|24531.6|24571.6|24531.6|24570.4|24530.4|0
1619476200000|2021-04-26 22:30:00|24571.7|24531.7|24566.7|24526.7|24572.9|24532.9|24566.7|24526.7|0
1619476500000|2021-04-26 22:35:00|24566.9|24526.9|24567.9|24527.9|24570.4|24530.4|24566.9|24526.9|0
1619476800000|2021-04-26 22:40:00|24567.7|24527.7|24566.7|24526.7|24567.7|24527.7|24563.8|24523.8|0
1619477100000|2021-04-26 22:45:00|24566.9|24526.9|24566.7|24526.7|24567.9|24527.9|24565|24525|0
1619477400000|2021-04-26 22:50:00|24566.5|24526.5|24563.8|24523.8|24566.7|24526.7|24562.5|24522.5|0
1619477700000|2021-04-26 22:55:00|24563.5|24523.5|24563.8|24523.8|24563.8|24523.8|24562.5|24522.5|0
1619478000000|2021-04-26 23:00:00|24564|24524|24565|24525|24567.9|24527.9|24563.8|24523.8|0
1619478300000|2021-04-26 23:05:00|24565.2|24525.2|24567.9|24527.9|24569.2|24529.2|24565|24525|0
1619478600000|2021-04-26 23:10:00|24568.1|24528.1|24566.7|24526.7|24570.4|24530.4|24566.7|24526.7|0
1619478900000|2021-04-26 23:15:00|24566.5|24526.5|24560.1|24520.1|24566.7|24526.7|24560.1|24520.1|0
1619479200000|2021-04-26 23:20:00|24560.3|24520.3|24561.3|24521.3|24563.8|24523.8|24558.9|24518.9|0
1619479500000|2021-04-26 23:25:00|24561.5|24521.5|24562.5|24522.5|24565|24525|24560.1|24520.1|0
1619479800000|2021-04-26 23:30:00|24562.8|24522.8|24571.6|24531.6|24572.9|24532.9|24562.5|24522.5|0
1619480100000|2021-04-26 23:35:00|24571.4|24531.4|24577|24537|24580.7|24540.7|24569.2|24529.2|0
1619480400000|2021-04-26 23:40:00|24577.3|24537.3|24581.9|24541.9|24581.9|24541.9|24577.3|24537.3|0
1619480700000|2021-04-26 23:45:00|24581.7|24541.7|24584.4|24544.4|24586.1|24546.1|24579.5|24539.5|0
1619481000000|2021-04-26 23:50:00|24584.2|24544.2|24579.5|24539.5|24584.2|24544.2|24578.3|24538.3|0
1619481300000|2021-04-26 23:55:00|24579.3|24539.3|24579.5|24539.5|24580.7|24540.7|24577|24537|0
1619481600000|2021-04-27 00:00:00|24579.3|24539.3|24569.9|24529.9|24579.3|24539.3|24566.7|24526.7|0
1619481900000|2021-04-27 00:05:00|24570.4|24530.4|24569.2|24529.2|24571.6|24531.6|24566.7|24526.7|0
1619482200000|2021-04-27 00:10:00|24569.4|24529.4|24561.7|24521.7|24571.6|24531.6|24559.9|24519.9|0
1619482500000|2021-04-27 00:15:00|24561.9|24521.9|24534|24494|24562.9|24522.9|24533.8|24493.8|0
1619482800000|2021-04-27 00:20:00|24533.9|24493.9|24533.7|24493.7|24539.7|24499.7|24533.7|24493.7|0
1619483100000|2021-04-27 00:25:00|24533.9|24493.9|24539.7|24499.7|24539.7|24499.7|24533.9|24493.9|0
1619483400000|2021-04-27 00:30:00|24539.6|24499.6|24533.3|24493.3|24539.6|24499.6|24533.3|24493.3|0
1619483700000|2021-04-27 00:35:00|24533|24493|24544.8|24504.8|24545|24505|24530.3|24490.3|0
1619484000000|2021-04-27 00:40:00|24545|24505|24539.1|24499.1|24550.5|24510.5|24539.1|24499.1|0
1619484300000|2021-04-27 00:45:00|24539|24499|24539.4|24499.4|24545|24505|24539|24499|0
1619484600000|2021-04-27 00:50:00|24539.6|24499.6|24539.4|24499.4|24542.3|24502.3|24539.4|24499.4|0
1619484900000|2021-04-27 00:55:00|24539.3|24499.3|24544.2|24504.2|24544.5|24504.5|24538.7|24498.7|0
1619485200000|2021-04-27 01:00:00|24544.4|24504.4|24544.4|24504.4|24544.7|24504.7|24538.8|24498.8|0
1619485500000|2021-04-27 01:05:00|24544.3|24504.3|24538.5|24498.5|24544.3|24504.3|24532.8|24492.8|0
1619485800000|2021-04-27 01:10:00|24538.4|24498.4|24538.5|24498.5|24538.7|24498.7|24538.4|24498.4|0
1619486100000|2021-04-27 01:15:00|24538.4|24498.4|24544.5|24504.5|24547.2|24507.2|24532.8|24492.8|0
1619486400000|2021-04-27 01:20:00|24544.7|24504.7|24544.5|24504.5|24550.4|24510.4|24544.4|24504.4|0
1619486700000|2021-04-27 01:25:00|24544.7|24504.7|24544.8|24504.8|24547.5|24507.5|24544.5|24504.5|0
1619487000000|2021-04-27 01:30:00|24545|24505|24544.8|24504.8|24550.5|24510.5|24538.7|24498.7|0
1619487300000|2021-04-27 01:35:00|24544.7|24504.7|24533.4|24493.4|24544.7|24504.7|24527.2|24487.2|0
1619487600000|2021-04-27 01:40:00|24533.3|24493.3|24533.4|24493.4|24539.4|24499.4|24533.3|24493.3|0
1619487900000|2021-04-27 01:45:00|24533.3|24493.3|24533.4|24493.4|24539.3|24499.3|24527.9|24487.9|0
1619488200000|2021-04-27 01:50:00|24533.3|24493.3|24539.4|24499.4|24539.4|24499.4|24527.9|24487.9|0
1619488500000|2021-04-27 01:55:00|24539.3|24499.3|24539.6|24499.6|24539.7|24499.7|24533.7|24493.7|0
1619488800000|2021-04-27 02:00:00|24539.4|24499.4|24545|24505|24545.3|24505.3|24533.9|24493.9|0
1619489100000|2021-04-27 02:05:00|24545.1|24505.1|24544.8|24504.8|24545.1|24505.1|24544.8|24504.8|0
1619489400000|2021-04-27 02:10:00|24545|24505|24545.3|24505.3|24545.3|24505.3|24544.8|24504.8|0
1619489700000|2021-04-27 02:15:00|24545.1|24505.1|24545.1|24505.1|24550.8|24510.8|24539.4|24499.4|0
1619490000000|2021-04-27 02:20:00|24545|24505|24539.3|24499.3|24545.1|24505.1|24539.3|24499.3|0
1619490300000|2021-04-27 02:25:00|24539.4|24499.4|24530.7|24490.7|24539.4|24499.4|24528|24488|0
1619490600000|2021-04-27 02:30:00|24529.7|24489.7|24530.6|24490.6|24533.5|24493.5|24527.9|24487.9|0
1619490900000|2021-04-27 02:35:00|24529.6|24489.6|24533.3|24493.3|24533.4|24493.4|24527.6|24487.6|0
1619491200000|2021-04-27 02:40:00|24533.4|24493.4|24533.4|24493.4|24533.6|24493.6|24533.1|24493.1|0
1619491500000|2021-04-27 02:45:00|24533.3|24493.3|24533.3|24493.3|24533.4|24493.4|24530.6|24490.6|0
1619491800000|2021-04-27 02:50:00|24533.2|24493.2|24533.4|24493.4|24539|24499|24530.4|24490.4|0
1619492100000|2021-04-27 02:55:00|24533.3|24493.3|24533.4|24493.4|24533.4|24493.4|24533.1|24493.1|0
1619492400000|2021-04-27 03:00:00|24533.3|24493.3|24527.3|24487.3|24533.4|24493.4|24527.3|24487.3|0
1619492700000|2021-04-27 03:05:00|24527.4|24487.4|24533.1|24493.1|24533.4|24493.4|24527.3|24487.3|0
1619493000000|2021-04-27 03:10:00|24533|24493|24533.3|24493.3|24533.4|24493.4|24533|24493|0
1619493300000|2021-04-27 03:15:00|24533.4|24493.4|24539.3|24499.3|24539.4|24499.4|24533.3|24493.3|0
1619493600000|2021-04-27 03:20:00|24539.4|24499.4|24539.1|24499.1|24539.4|24499.4|24539|24499|0
1619493900000|2021-04-27 03:25:00|24539.3|24499.3|24539.3|24499.3|24539.3|24499.3|24539.1|24499.1|0
1619494200000|2021-04-27 03:30:00|24539.2|24499.2|24545|24505|24550.5|24510.5|24539.1|24499.1|0
1619494500000|2021-04-27 03:35:00|24544.8|24504.8|24550.5|24510.5|24550.5|24510.5|24544.7|24504.7|0
1619494800000|2021-04-27 03:40:00|24550.6|24510.6|24550.8|24510.8|24550.8|24510.8|24545.3|24505.3|0
1619495100000|2021-04-27 03:45:00|24550.7|24510.7|24550.5|24510.5|24550.8|24510.8|24550.5|24510.5|0
1619495400000|2021-04-27 03:50:00|24550.4|24510.4|24544.8|24504.8|24550.5|24510.5|24544.8|24504.8|0
1619495700000|2021-04-27 03:55:00|24545|24505|24544.8|24504.8|24550.5|24510.5|24544.8|24504.8|0
1619496000000|2021-04-27 04:00:00|24545|24505|24544.8|24504.8|24545|24505|24544.8|24504.8|0
1619496300000|2021-04-27 04:05:00|24545|24505|24544.8|24504.8|24545.1|24505.1|24544.8|24504.8|0
1619496600000|2021-04-27 04:10:00|24544.9|24504.9|24545|24505|24545|24505|24544.8|24504.8|0
1619496900000|2021-04-27 04:15:00|24545.1|24505.1|24545|24505|24545.1|24505.1|24545|24505|0
1619497200000|2021-04-27 04:20:00|24545.1|24505.1|24545|24505|24545.1|24505.1|24545|24505|0
1619497500000|2021-04-27 04:25:00|24545.1|24505.1|24550.8|24510.8|24550.9|24510.9|24545.1|24505.1|0
1619497800000|2021-04-27 04:30:00|24550.9|24510.9|24556.2|24516.2|24556.2|24516.2|24550.7|24510.7|0
1619498100000|2021-04-27 04:35:00|24556.1|24516.1|24550.4|24510.4|24556.1|24516.1|24550.4|24510.4|0
1619498400000|2021-04-27 04:40:00|24550.5|24510.5|24550.4|24510.4|24553.4|24513.4|24550.4|24510.4|0
1619498700000|2021-04-27 04:45:00|24550.5|24510.5|24550.5|24510.5|24553.2|24513.2|24550.4|24510.4|0
1619499000000|2021-04-27 04:50:00|24551.5|24511.5|24550.8|24510.8|24556.2|24516.2|24550.5|24510.5|0
1619499300000|2021-04-27 04:55:00|24551.8|24511.8|24550.7|24510.7|24556.2|24516.2|24550.5|24510.5|0
1619499600000|2021-04-27 05:00:00|24550.8|24510.8|24562|24522|24562|24522|24550.7|24510.7|0
1619499900000|2021-04-27 05:05:00|24561.9|24521.9|24562|24522|24562.3|24522.3|24559.1|24519.1|0
1619500200000|2021-04-27 05:10:00|24561.9|24521.9|24562.2|24522.2|24562.2|24522.2|24561.9|24521.9|0
1619500500000|2021-04-27 05:15:00|24562.1|24522.1|24562.3|24522.3|24562.3|24522.3|24562|24522|0
1619500800000|2021-04-27 05:20:00|24562.2|24522.2|24562|24522|24562.3|24522.3|24556.6|24516.6|0
1619501100000|2021-04-27 05:25:00|24562.2|24522.2|24568|24528|24568.2|24528.2|24562.2|24522.2|0
1619501400000|2021-04-27 05:30:00|24568.1|24528.1|24586.7|24546.7|24586.7|24546.7|24568|24528|0
1619501700000|2021-04-27 05:35:00|24586.6|24546.6|24580.3|24540.3|24591.7|24551.7|24580.3|24540.3|0
1619502000000|2021-04-27 05:40:00|24580.4|24540.4|24586.1|24546.1|24586.1|24546.1|24580.4|24540.4|0
1619502300000|2021-04-27 05:45:00|24586.3|24546.3|24586.6|24546.6|24586.6|24546.6|24580.9|24540.9|0
1619502600000|2021-04-27 05:50:00|24586.7|24546.7|24597.7|24557.7|24598.5|24558.5|24586.7|24546.7|0
1619502900000|2021-04-27 05:55:00|24597.8|24557.8|24586.6|24546.6|24603.2|24563.2|24586.4|24546.4|0
1619503200000|2021-04-27 06:00:00|24586.7|24546.7|24541.9|24526.9|24597.8|24557.8|24539.4|24524.4|41
1619503500000|2021-04-27 06:05:00|24544.4|24529.4|24544.4|24529.4|24551.9|24536.9|24539.4|24524.4|6
1619503800000|2021-04-27 06:10:00|24546.9|24531.9|24536.9|24521.9|24546.9|24531.9|24531.9|24516.9|8
1619504100000|2021-04-27 06:15:00|24534.4|24519.4|24529.4|24514.4|24534.4|24519.4|24521.9|24506.9|16
1619504400000|2021-04-27 06:20:00|24526.9|24511.9|24524.4|24509.4|24526.9|24511.9|24521.9|24506.9|10
1619504700000|2021-04-27 06:25:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24516.9|24501.9|12
1619505000000|2021-04-27 06:30:00|24529.4|24514.4|24526.9|24511.9|24531.9|24516.9|24524.4|24509.4|7
1619505300000|2021-04-27 06:35:00|24524.4|24509.4|24529.4|24514.4|24531.9|24516.9|24521.9|24506.9|12
1619505600000|2021-04-27 06:40:00|24526.9|24511.9|24519.4|24504.4|24529.4|24514.4|24516.9|24501.9|25
1619505900000|2021-04-27 06:45:00|24524.4|24509.4|24521.9|24506.9|24531.9|24516.9|24521.9|24506.9|7
1619506200000|2021-04-27 06:50:00|24524.4|24509.4|24511.9|24496.9|24526.9|24511.9|24511.9|24496.9|18
1619506500000|2021-04-27 06:55:00|24501.9|24486.9|24529.4|24514.4|24531.9|24516.9|24496.9|24481.9|133
1619506800000|2021-04-27 07:00:00|24526.9|24511.9|24491.9|24476.9|24531.9|24516.9|24476.9|24461.9|506
1619507100000|2021-04-27 07:05:00|24489.4|24474.4|24486.9|24471.9|24496.9|24481.9|24461.9|24446.9|346
1619507400000|2021-04-27 07:10:00|24491.9|24476.9|24466.9|24451.9|24496.9|24481.9|24461.9|24446.9|300
1619507700000|2021-04-27 07:15:00|24471.9|24456.9|24506.9|24491.9|24511.9|24496.9|24466.9|24451.9|203
1619508000000|2021-04-27 07:20:00|24504.4|24489.4|24481.9|24466.9|24511.9|24496.9|24481.9|24466.9|216
1619508300000|2021-04-27 07:25:00|24484.4|24469.4|24479.4|24464.4|24491.9|24476.9|24461.9|24446.9|320
1619508600000|2021-04-27 07:30:00|24476.9|24461.9|24481.9|24466.9|24481.9|24466.9|24456.9|24441.9|448
1619508900000|2021-04-27 07:35:00|24476.9|24461.9|24456.9|24441.9|24481.9|24466.9|24451.9|24436.9|352
1619509200000|2021-04-27 07:40:00|24455.8|24440.8|24450.8|24435.8|24465.8|24450.8|24445.8|24430.8|335
1619509500000|2021-04-27 07:45:00|24445.8|24430.8|24455.8|24440.8|24475.8|24460.8|24445.8|24430.8|255
1619509800000|2021-04-27 07:50:00|24460.8|24445.8|24445.8|24430.8|24470.8|24455.8|24445.8|24430.8|61
1619510100000|2021-04-27 07:55:00|24450.8|24435.8|24440.8|24425.8|24450.8|24435.8|24428.3|24413.3|142
1619510400000|2021-04-27 08:00:00|24445.8|24430.8|24448.3|24433.3|24450.8|24435.8|24425.8|24410.8|129
1619510700000|2021-04-27 08:05:00|24450.8|24435.8|24430.8|24415.8|24475.8|24460.8|24430.8|24415.8|95
1619511000000|2021-04-27 08:10:00|24428.3|24413.3|24430.8|24415.8|24435.8|24420.8|24415.8|24400.8|209
1619511300000|2021-04-27 08:15:00|24428.3|24413.3|24420.8|24405.8|24450.8|24435.8|24420.8|24405.8|74
1619511600000|2021-04-27 08:20:00|24423.3|24408.3|24423.3|24408.3|24430.8|24415.8|24405.8|24390.8|123
1619511900000|2021-04-27 08:25:00|24425.8|24410.8|24445.8|24430.8|24445.8|24430.8|24410.8|24395.8|81
1619512200000|2021-04-27 08:30:00|24443.3|24428.3|24440.8|24425.8|24443.3|24428.3|24425.8|24410.8|69
1619512500000|2021-04-27 08:35:00|24445.8|24430.8|24423.3|24408.3|24450.8|24435.8|24420.8|24405.8|56
1619512800000|2021-04-27 08:40:00|24420.8|24405.8|24405.8|24390.8|24425.8|24410.8|24400.8|24385.8|51
1619513100000|2021-04-27 08:45:00|24400.8|24385.8|24405.8|24390.8|24405.8|24390.8|24393.3|24378.3|77
1619513400000|2021-04-27 08:50:00|24410.8|24395.8|24405.8|24390.8|24415.8|24400.8|24400.8|24385.8|78
1619513700000|2021-04-27 08:55:00|24408.3|24393.3|24428.3|24413.3|24430.8|24415.8|24405.8|24390.8|56
1619514000000|2021-04-27 09:00:00|24425.8|24410.8|24425.8|24410.8|24435.8|24420.8|24420.8|24405.8|80
1619514300000|2021-04-27 09:05:00|24430.8|24415.8|24445.8|24430.8|24448.3|24433.3|24430.8|24415.8|73
1619514600000|2021-04-27 09:10:00|24440.8|24425.8|24410.8|24395.8|24443.3|24428.3|24410.8|24395.8|71
1619514900000|2021-04-27 09:15:00|24405.8|24390.8|24435.8|24420.8|24440.8|24425.8|24405.8|24390.8|60
1619515200000|2021-04-27 09:20:00|24430.8|24415.8|24400.8|24385.8|24433.3|24418.3|24395.8|24380.8|71
1619515500000|2021-04-27 09:25:00|24398.3|24383.3|24403.3|24388.3|24410.8|24395.8|24390.8|24375.8|196
1619515800000|2021-04-27 09:30:00|24400.8|24385.8|24395.8|24380.8|24405.8|24390.8|24380.8|24365.8|127
1619516100000|2021-04-27 09:35:00|24398.3|24383.3|24385.8|24370.8|24405.8|24390.8|24385.8|24370.8|106
1619516400000|2021-04-27 09:40:00|24383.3|24368.3|24385.8|24370.8|24395.8|24380.8|24380.8|24365.8|74
1619516700000|2021-04-27 09:45:00|24380.8|24365.8|24400.8|24385.8|24400.8|24385.8|24368.3|24353.3|268
1619517000000|2021-04-27 09:50:00|24398.3|24383.3|24360.8|24345.8|24398.3|24383.3|24350.8|24335.8|423
1619517300000|2021-04-27 09:55:00|24363.3|24348.3|24375.8|24360.8|24380.8|24365.8|24363.3|24348.3|196
1619517600000|2021-04-27 10:00:00|24373.3|24358.3|24393.3|24378.3|24395.8|24380.8|24370.8|24355.8|81
1619517900000|2021-04-27 10:05:00|24395.8|24380.8|24415.8|24400.8|24415.8|24400.8|24385.8|24370.8|31
1619518200000|2021-04-27 10:10:00|24410.8|24395.8|24430.8|24415.8|24435.8|24420.8|24410.8|24395.8|60
1619518500000|2021-04-27 10:15:00|24435.8|24420.8|24435.8|24420.8|24445.8|24430.8|24425.8|24410.8|96
1619518800000|2021-04-27 10:20:00|24440.8|24425.8|24440.8|24425.8|24445.8|24430.8|24435.8|24420.8|40
1619519100000|2021-04-27 10:25:00|24443.3|24428.3|24435.8|24420.8|24445.8|24430.8|24435.8|24420.8|55
1619519400000|2021-04-27 10:30:00|24438.3|24423.3|24440.8|24425.8|24445.8|24430.8|24435.8|24420.8|72
1619519700000|2021-04-27 10:35:00|24435.8|24420.8|24445.8|24430.8|24445.8|24430.8|24430.8|24415.8|67
1619520000000|2021-04-27 10:40:00|24440.8|24425.8|24450.8|24435.8|24450.8|24435.8|24440.8|24425.8|76
1619520300000|2021-04-27 10:45:00|24455.8|24440.8|24445.8|24430.8|24460.8|24445.8|24440.8|24425.8|69
1619520600000|2021-04-27 10:50:00|24440.8|24425.8|24435.8|24420.8|24445.8|24430.8|24435.8|24420.8|20
1619520900000|2021-04-27 10:55:00|24430.8|24415.8|24440.8|24425.8|24443.3|24428.3|24425.8|24410.8|134
1619521200000|2021-04-27 11:00:00|24438.3|24423.3|24450.8|24435.8|24455.8|24440.8|24438.3|24423.3|74
1619521500000|2021-04-27 11:05:00|24445.8|24430.8|24450.8|24435.8|24455.8|24440.8|24440.8|24425.8|39
1619521800000|2021-04-27 11:10:00|24453.3|24438.3|24455.8|24440.8|24465.8|24450.8|24450.8|24435.8|49
1619522100000|2021-04-27 11:15:00|24450.8|24435.8|24475.8|24460.8|24480.8|24465.8|24450.8|24435.8|149
1619522400000|2021-04-27 11:20:00|24470.8|24455.8|24455.8|24440.8|24470.8|24455.8|24455.8|24440.8|60
1619522700000|2021-04-27 11:25:00|24460.8|24445.8|24473.3|24458.3|24475.8|24460.8|24458.3|24443.3|31
1619523000000|2021-04-27 11:30:00|24470.8|24455.8|24480.8|24465.8|24488.3|24473.3|24470.8|24455.8|80
1619523300000|2021-04-27 11:35:00|24475.8|24460.8|24480.8|24465.8|24480.8|24465.8|24465.8|24450.8|53
1619523600000|2021-04-27 11:40:00|24482.3|24467.3|24457.3|24442.3|24482.3|24467.3|24454.8|24439.8|66
1619523900000|2021-04-27 11:45:00|24454.8|24439.8|24462.3|24447.3|24462.3|24447.3|24447.3|24432.3|81
1619524200000|2021-04-27 11:50:00|24457.3|24442.3|24454.8|24439.8|24462.3|24447.3|24442.3|24427.3|34
1619524500000|2021-04-27 11:55:00|24452.3|24437.3|24447.3|24432.3|24457.3|24442.3|24447.3|24432.3|42
1619524800000|2021-04-27 12:00:00|24449.8|24434.8|24462.3|24447.3|24467.3|24452.3|24447.3|24432.3|70
1619525100000|2021-04-27 12:05:00|24467.3|24452.3|24482.3|24467.3|24482.3|24467.3|24462.3|24447.3|43
1619525400000|2021-04-27 12:10:00|24479.8|24464.8|24502.3|24487.3|24502.3|24487.3|24477.3|24462.3|113
1619525700000|2021-04-27 12:15:00|24499.8|24484.8|24522.3|24507.3|24547.3|24532.3|24499.8|24484.8|495
1619526000000|2021-04-27 12:20:00|24524.8|24509.8|24542.3|24527.3|24542.3|24527.3|24524.8|24509.8|202
1619526300000|2021-04-27 12:25:00|24547.3|24532.3|24527.3|24512.3|24547.3|24532.3|24527.3|24512.3|134
1619526600000|2021-04-27 12:30:00|24529.8|24514.8|24527.3|24512.3|24537.3|24522.3|24522.3|24507.3|71
1619526900000|2021-04-27 12:35:00|24532.3|24517.3|24547.3|24532.3|24547.3|24532.3|24527.3|24512.3|97
1619527200000|2021-04-27 12:40:00|24542.3|24527.3|24527.3|24512.3|24547.3|24532.3|24527.3|24512.3|54
1619527500000|2021-04-27 12:45:00|24522.3|24507.3|24517.3|24502.3|24532.3|24517.3|24512.3|24497.3|109
1619527800000|2021-04-27 12:50:00|24512.3|24497.3|24492.3|24477.3|24512.3|24497.3|24492.3|24477.3|77
1619528100000|2021-04-27 12:55:00|24497.3|24482.3|24502.3|24487.3|24507.3|24492.3|24482.3|24467.3|104
1619528400000|2021-04-27 13:00:00|24504.8|24489.8|24507.3|24492.3|24514.8|24499.8|24499.8|24484.8|54
1619528700000|2021-04-27 13:05:00|24502.3|24487.3|24492.3|24477.3|24507.3|24492.3|24489.8|24474.8|76
1619529000000|2021-04-27 13:10:00|24489.8|24474.8|24497.3|24482.3|24502.3|24487.3|24489.8|24474.8|36
1619529300000|2021-04-27 13:15:00|24499.8|24484.8|24502.3|24487.3|24517.3|24502.3|24497.3|24482.3|74
1619529600000|2021-04-27 13:20:00|24499.8|24484.8|24507.3|24492.3|24507.3|24492.3|24499.8|24484.8|60
1619529900000|2021-04-27 13:25:00|24502.3|24487.3|24502.3|24487.3|24512.3|24497.3|24502.3|24487.3|90
1619530200000|2021-04-27 13:30:00|24507.3|24492.3|24507.3|24492.3|24522.3|24507.3|24497.3|24482.3|264
1619530500000|2021-04-27 13:35:00|24502.3|24487.3|24482.3|24467.3|24502.3|24487.3|24477.3|24462.3|197
1619530800000|2021-04-27 13:40:00|24484.8|24469.8|24472.3|24457.3|24487.3|24472.3|24467.3|24452.3|84
1619531100000|2021-04-27 13:45:00|24469.8|24454.8|24467.3|24452.3|24472.3|24457.3|24452.3|24437.3|201
1619531400000|2021-04-27 13:50:00|24462.3|24447.3|24477.3|24462.3|24492.3|24477.3|24462.3|24447.3|174
1619531700000|2021-04-27 13:55:00|24482.3|24467.3|24477.3|24462.3|24487.3|24472.3|24477.3|24462.3|54
1619532000000|2021-04-27 14:00:00|24482.3|24467.3|24462.3|24447.3|24484.8|24469.8|24462.3|24447.3|163
1619532300000|2021-04-27 14:05:00|24467.3|24452.3|24477.3|24462.3|24482.3|24467.3|24462.3|24447.3|161
1619532600000|2021-04-27 14:10:00|24474.4|24459.4|24464.4|24449.4|24474.4|24459.4|24461.9|24446.9|167
1619532900000|2021-04-27 14:15:00|24459.4|24444.4|24449.4|24434.4|24459.4|24444.4|24444.4|24429.4|139
1619533200000|2021-04-27 14:20:00|24446.9|24431.9|24449.4|24434.4|24454.4|24439.4|24444.4|24429.4|123
1619533500000|2021-04-27 14:25:00|24446.9|24431.9|24459.4|24444.4|24459.4|24444.4|24444.4|24429.4|133
1619533800000|2021-04-27 14:30:00|24464.4|24449.4|24464.4|24449.4|24464.4|24449.4|24459.4|24444.4|64
1619534100000|2021-04-27 14:35:00|24469.4|24454.4|24459.4|24444.4|24469.4|24454.4|24454.4|24439.4|130
1619534400000|2021-04-27 14:40:00|24456.9|24441.9|24474.4|24459.4|24474.4|24459.4|24456.9|24441.9|65
1619534700000|2021-04-27 14:45:00|24471.9|24456.9|24479.4|24464.4|24484.4|24469.4|24471.9|24456.9|105
1619535000000|2021-04-27 14:50:00|24476.9|24461.9|24479.4|24464.4|24484.4|24469.4|24474.4|24459.4|115
1619535300000|2021-04-27 14:55:00|24474.4|24459.4|24469.4|24454.4|24474.4|24459.4|24464.4|24449.4|96
1619535600000|2021-04-27 15:00:00|24466.9|24451.9|24469.4|24454.4|24469.4|24454.4|24464.4|24449.4|101
1619535900000|2021-04-27 15:05:00|24466.9|24451.9|24469.4|24454.4|24469.4|24454.4|24464.4|24449.4|93
1619536200000|2021-04-27 15:10:00|24474.4|24459.4|24466.9|24451.9|24474.4|24459.4|24466.9|24451.9|84
1619536500000|2021-04-27 15:15:00|24469.4|24454.4|24484.4|24469.4|24484.4|24469.4|24469.4|24454.4|112
1619536800000|2021-04-27 15:20:00|24479.4|24464.4|24479.4|24464.4|24484.4|24469.4|24479.4|24464.4|181
1619537100000|2021-04-27 15:25:00|24476.9|24461.9|24449.4|24434.4|24479.4|24464.4|24449.4|24434.4|479
1619537400000|2021-04-27 15:30:00|24454.4|24439.4|24476.9|24461.9|24479.4|24464.4|24444.4|24429.4|231
1619537700000|2021-04-27 15:35:00|24479.4|24464.4|24489.4|24474.4|24489.4|24474.4|24469.4|24454.4|149
1619538000000|2021-04-27 15:40:00|24486.9|24471.9|24494.4|24479.4|24499.4|24484.4|24481.9|24466.9|340
1619538300000|2021-04-27 15:45:00|24499.4|24484.4|24494.4|24479.4|24499.4|24484.4|24489.4|24474.4|32
1619538600000|2021-04-27 15:50:00|24496.9|24476.9|24511.9|24491.9|24511.9|24491.9|24496.9|24476.9|18
1619538900000|2021-04-27 15:55:00|24516.9|24496.9|24511.9|24491.9|24516.9|24496.9|24511.9|24491.9|25
1619539200000|2021-04-27 16:00:00|24516.9|24496.9|24516.9|24496.9|24521.9|24501.9|24516.9|24496.9|17
1619539500000|2021-04-27 16:05:00|24511.9|24491.9|24506.9|24486.9|24516.9|24496.9|24506.9|24486.9|16
1619539800000|2021-04-27 16:10:00|24511.9|24481.9|24506.9|24486.9|24511.9|24486.9|24501.9|24481.9|6
1619540100000|2021-04-27 16:15:00|24511.9|24491.9|24511.9|24491.9|24516.9|24491.9|24511.9|24491.9|6
1619540400000|2021-04-27 16:20:00|24516.9|24496.9|24521.9|24496.9|24521.9|24501.9|24516.9|24491.9|18
1619540700000|2021-04-27 16:25:00|24526.9|24501.9|24521.9|24501.9|24526.9|24501.9|24521.9|24501.9|5
1619541000000|2021-04-27 16:30:00|24516.9|24496.9|24521.9|24501.9|24526.9|24501.9|24516.9|24496.9|5
1619541300000|2021-04-27 16:35:00|24516.9|24496.9|24516.9|24491.9|24521.9|24496.9|24511.9|24491.9|8
1619541600000|2021-04-27 16:40:00|24511.9|24486.9|24506.9|24486.9|24516.9|24486.9|24501.9|24481.9|7
1619541900000|2021-04-27 16:45:00|24511.9|24491.9|24511.9|24486.9|24511.9|24491.9|24506.9|24486.9|8
1619542200000|2021-04-27 16:50:00|24506.9|24491.9|24506.9|24486.9|24511.9|24491.9|24501.9|24481.9|11
1619542500000|2021-04-27 16:55:00|24511.9|24476.9|24496.9|24476.9|24511.9|24476.9|24496.9|24476.9|14
1619542800000|2021-04-27 17:00:00|24501.9|24471.9|24501.9|24476.9|24501.9|24481.9|24496.9|24471.9|12
1619543100000|2021-04-27 17:05:00|24496.9|24481.9|24506.9|24481.9|24506.9|24486.9|24496.9|24476.9|26
1619543400000|2021-04-27 17:10:00|24511.9|24486.9|24506.9|24481.9|24511.9|24486.9|24501.9|24481.9|3
1619543700000|2021-04-27 17:15:00|24501.9|24486.9|24501.9|24481.9|24506.9|24486.9|24501.9|24481.9|1
1619544000000|2021-04-27 17:20:00||24476.9||24481.9||24481.9||24476.9|1
1619544300000|2021-04-27 17:25:00|24506.9||24506.9||24506.9||24501.9||1
1619544600000|2021-04-27 17:30:00|24501.9|24486.9|24501.9|24481.9|24506.9|24486.9|24501.9|24476.9|1
1619544900000|2021-04-27 17:35:00|24506.9|24486.9|24511.9|24486.9|24511.9|24491.9|24501.9|24486.9|4
1619545200000|2021-04-27 17:40:00|24516.9|24491.9|24516.9|24491.9|24516.9|24491.9|24511.9|24486.9|2
1619545500000|2021-04-27 17:45:00|24511.9|24486.9|24511.9|24491.9|24516.9|24491.9|24506.9|24486.9|2
1619545800000|2021-04-27 17:50:00||24486.9||24491.9||24491.9||24486.9|1
1619546100000|2021-04-27 17:55:00|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|24516.9|24491.9|1
1619546400000|2021-04-27 18:00:00|24511.9|24491.9|24501.9|24481.9|24516.9|24496.9|24501.9|24481.9|5
1619546700000|2021-04-27 18:05:00|24506.9|24486.9|24511.9|24486.9|24511.9|24486.9|24506.9|24481.9|2
1619547300000|2021-04-27 18:15:00||24491.9||24491.9||24491.9||24491.9|0
1619547600000|2021-04-27 18:20:00|24506.9|24486.9|24506.9|24481.9|24516.9|24491.9|24501.9|24481.9|25
1619547900000|2021-04-27 18:25:00|24501.9|24486.9|24501.9|24486.9|24501.9|24486.9|24501.9|24481.9|5
1619548200000|2021-04-27 18:30:00|24504.4|24489.4|24511.9|24496.9|24514.4|24499.4|24504.4|24489.4|8
1619548500000|2021-04-27 18:35:00|24509.4|24494.4|24511.9|24496.9|24514.4|24499.4|24509.4|24494.4|1
1619548800000|2021-04-27 18:40:00|24509.4|24494.4|24509.4|24494.4|24511.9|24496.9|24509.4|24494.4|0
1619549100000|2021-04-27 18:45:00|24506.9|24491.9|24504.4|24489.4|24506.9|24491.9|24496.9|24481.9|29
1619549400000|2021-04-27 18:50:00|||||||||1
1619549700000|2021-04-27 18:55:00|24506.9|24491.9|24509.4|24494.4|24509.4|24494.4|24506.9|24491.9|3
1619550000000|2021-04-27 19:00:00|24504.4|24489.4|24506.9|24491.9|24509.4|24494.4|24504.4|24489.4|2
1619550300000|2021-04-27 19:05:00|24504.4|24489.4|24501.9|24486.9|24506.9|24491.9|24501.9|24486.9|4
1619550600000|2021-04-27 19:10:00|24504.4|24489.4|24514.4|24499.4|24514.4|24499.4|24501.9|24486.9|10
1619550900000|2021-04-27 19:15:00|24511.9|24496.9|24511.9|24496.9|24514.4|24499.4|24509.4|24494.4|1
1619551200000|2021-04-27 19:20:00|24514.4|24499.4|24514.4|24499.4|24514.4|24499.4|24514.4|24499.4|1
1619551500000|2021-04-27 19:25:00|||||||||3
1619551800000|2021-04-27 19:30:00|24516.9|24501.9|24519.4|24504.4|24519.4|24504.4|24514.4|24499.4|6
1619552100000|2021-04-27 19:35:00|24521.9|24506.9|24524.4|24509.4|24524.4|24509.4|24521.9|24506.9|7
1619552400000|2021-04-27 19:40:00|24521.9|24506.9|24521.9|24506.9|24524.4|24509.4|24521.9|24506.9|12
1619552700000|2021-04-27 19:45:00|24524.4|24509.4|24524.4|24509.4|24524.4|24509.4|24519.4|24504.4|12
1619553000000|2021-04-27 19:50:00|||||||||2
1619553300000|2021-04-27 19:55:00|24529.4|24514.4|24524.4|24509.4|24529.4|24514.4|24524.4|24509.4|18
1619553600000|2021-04-27 20:00:00|24525.8|24485.8|24534.4|24494.4|24551.4|24511.4|24525.8|24485.8|0
1619553900000|2021-04-27 20:05:00|24534.2|24494.2|24534.2|24494.2|24543.2|24503.2|24528.5|24488.5|0
1619554200000|2021-04-27 20:10:00|24534.3|24494.3|24530.6|24490.6|24540|24500|24526.2|24486.2|0
1619554500000|2021-04-27 20:15:00|24530.4|24490.4|24527.7|24487.7|24530.4|24490.4|24526.8|24486.8|0
1619554800000|2021-04-27 20:20:00|24528.1|24488.1|24528.6|24488.6|24529.9|24489.9|24525.9|24485.9|0
1619555100000|2021-04-27 20:25:00|24528.1|24488.1|24530.8|24490.8|24530.8|24490.8|24528.1|24488.1|0
1619555400000|2021-04-27 20:30:00|24531.4|24491.4|24531.5|24491.5|24535.8|24495.8|24530.4|24490.4|0
1619555700000|2021-04-27 20:35:00|24531.6|24491.6|24528.9|24488.9|24533.6|24493.6|24528.9|24488.9|0
1619556000000|2021-04-27 20:40:00|24528.7|24488.7|24530.4|24490.4|24532.5|24492.5|24527.8|24487.8|0
1619556300000|2021-04-27 20:45:00|24530.2|24490.2|24530.4|24490.4|24531.5|24491.5|24526.7|24486.7|0
1619556600000|2021-04-27 20:50:00|24530.6|24490.6|24531.5|24491.5|24535.8|24495.8|24530.6|24490.6|0
1619556900000|2021-04-27 20:55:00|24531.6|24491.6|24536.4|24496.4|24536.9|24496.9|24531.5|24491.5|0
1619557200000|2021-04-27 21:00:00|24535.9|24495.9|24532.7|24492.7|24535.9|24495.9|24532.2|24492.2|0
1619557500000|2021-04-27 21:05:00|24532.2|24492.2|24532.2|24492.2|24532.7|24492.7|24531.7|24491.7|0
1619557800000|2021-04-27 21:10:00|24532.7|24492.7|24532.7|24492.7|24532.7|24492.7|24532.7|24492.7|0
1619558100000|2021-04-27 21:15:00|24532.2|24492.2|24532.2|24492.2|24534.2|24494.2|24532.2|24492.2|0
1619558400000|2021-04-27 21:20:00|24533.2|24493.2|24532.2|24492.2|24533.2|24493.2|24532.2|24492.2|0
1619558700000|2021-04-27 21:25:00|24530.7|24490.7|24534.2|24494.2|24534.2|24494.2|24530.7|24490.7|0
1619559300000|2021-04-27 21:35:00|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|0
1619559600000|2021-04-27 21:40:00|24532.7|24492.7|24531.7|24491.7|24532.7|24492.7|24531.7|24491.7|0
1619559900000|2021-04-27 21:45:00|24532.2|24492.2|24531.7|24491.7|24533.2|24493.2|24531.7|24491.7|0
1619560200000|2021-04-27 21:50:00|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|24532.2|24492.2|0
1619560500000|2021-04-27 21:55:00|24532.2|24492.2|24533.2|24493.2|24534.2|24494.2|24531.7|24491.7|0
1619560800000|2021-04-27 22:00:00|24533.4|24493.4|24540.3|24500.3|24544.6|24504.6|24533.4|24493.4|0
1619561100000|2021-04-27 22:05:00|24540.4|24500.4|24540.3|24500.3|24542.8|24502.8|24539.1|24499.1|0
1619561400000|2021-04-27 22:10:00|24540.4|24500.4|24542.8|24502.8|24542.8|24502.8|24537.9|24497.9|0
1619561700000|2021-04-27 22:15:00|24543|24503|24545.2|24505.2|24548.2|24508.2|24542.8|24502.8|0
1619562000000|2021-04-27 22:20:00|24545|24505|24545.2|24505.2|24546.4|24506.4|24544|24504|0
1619562300000|2021-04-27 22:25:00|24545.4|24505.4|24544|24504|24546.4|24506.4|24544|24504|0
1619562600000|2021-04-27 22:30:00|24544.1|24504.1|24540.3|24500.3|24544.6|24504.6|24540.3|24500.3|0
1619562900000|2021-04-27 22:35:00|24540.1|24500.1|24540.3|24500.3|24541.5|24501.5|24539.1|24499.1|0
1619563200000|2021-04-27 22:40:00|24540.5|24500.5|24541.5|24501.5|24542.8|24502.8|24540.3|24500.3|0
1619563500000|2021-04-27 22:45:00|24541.8|24501.8|24541|24501|24542.8|24502.8|24539.8|24499.8|0
1619563800000|2021-04-27 22:50:00|24540.8|24500.8|24541|24501|24541|24501|24539.8|24499.8|0
1619564100000|2021-04-27 22:55:00|24540.8|24500.8|24541|24501|24541|24501|24539.8|24499.8|0
1619564400000|2021-04-27 23:00:00|24541.2|24501.2|24547.3|24507.3|24547.3|24507.3|24540.5|24500.5|0
1619564700000|2021-04-27 23:05:00|24547.5|24507.5|24549.8|24509.8|24551|24511|24547.5|24507.5|0
1619565000000|2021-04-27 23:10:00|24549.7|24509.7|24547.3|24507.3|24549.8|24509.8|24547.3|24507.3|0
1619565300000|2021-04-27 23:15:00|24547.5|24507.5|24547.3|24507.3|24548.5|24508.5|24546.1|24506.1|0
1619565600000|2021-04-27 23:20:00|24547.5|24507.5|24547.3|24507.3|24548.5|24508.5|24547.3|24507.3|0
1619565900000|2021-04-27 23:25:00|24547.2|24507.2|24547.3|24507.3|24547.3|24507.3|24546.1|24506.1|0
1619566200000|2021-04-27 23:30:00|24547.2|24507.2|24544.4|24504.4|24547.2|24507.2|24544.4|24504.4|0
1619566500000|2021-04-27 23:35:00|24544.6|24504.6|24546.1|24506.1|24547.3|24507.3|24544.6|24504.6|0
1619566800000|2021-04-27 23:40:00|24545.9|24505.9|24538.2|24498.2|24545.9|24505.9|24538.2|24498.2|0
1619567100000|2021-04-27 23:45:00|24538|24498|24535.8|24495.8|24540.7|24500.7|24535.8|24495.8|0
1619567400000|2021-04-27 23:50:00|24535.5|24495.5|24534|24494|24539.4|24499.4|24534|24494|0
1619567700000|2021-04-27 23:55:00|24534.3|24494.3|24534|24494|24537|24497|24534|24494|0
1619568000000|2021-04-28 00:00:00|24534.3|24494.3|24530.4|24490.4|24535.8|24495.8|24521.3|24481.3|0
1619568300000|2021-04-28 00:05:00|24530.3|24490.3|24531.6|24491.6|24532.9|24492.9|24529.2|24489.2|0
1619568600000|2021-04-28 00:10:00|24531.9|24491.9|24531.6|24491.6|24532.9|24492.9|24530.4|24490.4|0
1619568900000|2021-04-28 00:15:00|24531.9|24491.9|24503.3|24463.3|24532.9|24492.9|24497.5|24457.5|0
1619569200000|2021-04-28 00:20:00|24503.5|24463.5|24503.3|24463.3|24503.5|24463.5|24497.6|24457.6|0
1619569500000|2021-04-28 00:25:00|24503.2|24463.2|24497.2|24457.2|24503.2|24463.2|24491.6|24451.6|0
1619569800000|2021-04-28 00:30:00|24496.2|24456.2|24485.8|24445.8|24497.2|24457.2|24480.1|24440.1|0
1619570100000|2021-04-28 00:35:00|24484.8|24444.8|24497|24457|24497.3|24457.3|24483.1|24443.1|0
1619570400000|2021-04-28 00:40:00|24497.2|24457.2|24497.3|24457.3|24502.9|24462.9|24497|24457|0
1619570700000|2021-04-28 00:45:00|24497.2|24457.2|24491.9|24451.9|24497.3|24457.3|24485.9|24445.9|0
1619571000000|2021-04-28 00:50:00|24491.8|24451.8|24491.8|24451.8|24491.9|24451.9|24491.6|24451.6|0
1619571300000|2021-04-28 00:55:00|24491.9|24451.9|24491.8|24451.8|24491.9|24451.9|24491.6|24451.6|0
1619571600000|2021-04-28 01:00:00|24491.6|24451.6|24491.8|24451.8|24492.1|24452.1|24485.8|24445.8|0
1619571900000|2021-04-28 01:05:00|24491.6|24451.6|24503.2|24463.2|24508.9|24468.9|24491.6|24451.6|0
1619572200000|2021-04-28 01:10:00|24503.3|24463.3|24503.3|24463.3|24508.8|24468.8|24503.2|24463.2|0
1619572500000|2021-04-28 01:15:00|24503.2|24463.2|24503.5|24463.5|24506.2|24466.2|24497.6|24457.6|0
1619572800000|2021-04-28 01:20:00|24501.4|24461.4|24506.7|24466.7|24509.6|24469.6|24497.9|24457.9|0
1619573100000|2021-04-28 01:25:00|24507.8|24467.8|24503.9|24463.9|24509.6|24469.6|24503.8|24463.8|0
1619573400000|2021-04-28 01:30:00|24503.8|24463.8|24504|24464|24509.9|24469.9|24498.2|24458.2|0
1619573700000|2021-04-28 01:35:00|24504.2|24464.2|24504|24464|24509.9|24469.9|24503.9|24463.9|0
1619574000000|2021-04-28 01:40:00|24503.9|24463.9|24506.9|24466.9|24509.6|24469.6|24503.9|24463.9|0
1619574300000|2021-04-28 01:45:00|24507.9|24467.9|24515.4|24475.4|24521|24481|24504|24464|0
1619574600000|2021-04-28 01:50:00|24515.6|24475.6|24521|24481|24521.1|24481.1|24515.4|24475.4|0
1619574900000|2021-04-28 01:55:00|24520|24480|24515.6|24475.6|24520.8|24480.8|24509.9|24469.9|0
1619575200000|2021-04-28 02:00:00|24514.6|24474.6|24510.2|24470.2|24515.7|24475.7|24509.9|24469.9|0
1619575500000|2021-04-28 02:05:00|24510|24470|24504.6|24464.6|24510|24470|24499.1|24459.1|0
1619575800000|2021-04-28 02:10:00|24503.5|24463.5|24504.8|24464.8|24504.8|24464.8|24499|24459|0
1619576100000|2021-04-28 02:15:00|24504.9|24464.9|24510.6|24470.6|24510.6|24470.6|24504.8|24464.8|0
1619576400000|2021-04-28 02:20:00|24510.5|24470.5|24510.5|24470.5|24510.6|24470.6|24510.2|24470.2|0
1619576700000|2021-04-28 02:25:00|24510.6|24470.6|24513.2|24473.2|24516.2|24476.2|24510.5|24470.5|0
1619577000000|2021-04-28 02:30:00|24512.1|24472.1|24504.6|24464.6|24516|24476|24504.6|24464.6|0
1619577300000|2021-04-28 02:35:00|24504.5|24464.5|24504.8|24464.8|24505.1|24465.1|24499.1|24459.1|0
1619577600000|2021-04-28 02:40:00|24504.9|24464.9|24504.8|24464.8|24510.5|24470.5|24504.6|24464.6|0
1619577900000|2021-04-28 02:45:00|24504.6|24464.6|24499.2|24459.2|24504.6|24464.6|24499.1|24459.1|0
1619578200000|2021-04-28 02:50:00|24499.1|24459.1|24499.1|24459.1|24499.4|24459.4|24499.1|24459.1|0
1619578500000|2021-04-28 02:55:00|24497|24457|24493.8|24453.8|24499.4|24459.4|24493.5|24453.5|0
1619578800000|2021-04-28 03:00:00|24493.7|24453.7|24499.4|24459.4|24499.5|24459.5|24493.7|24453.7|0
1619579100000|2021-04-28 03:05:00|24501.4|24461.4|24499.2|24459.2|24510.5|24470.5|24499.2|24459.2|0
1619579400000|2021-04-28 03:10:00|24499.1|24459.1|24494.2|24454.2|24499.2|24459.2|24493.5|24453.5|0
1619579700000|2021-04-28 03:15:00|24494.4|24454.4|24494.1|24454.1|24499.8|24459.8|24494.1|24454.1|0
1619580000000|2021-04-28 03:20:00|24494.2|24454.2|24499.7|24459.7|24499.7|24459.7|24494.1|24454.1|0
1619580300000|2021-04-28 03:25:00|24499.8|24459.8|24505.5|24465.5|24505.5|24465.5|24499.7|24459.7|0
1619580600000|2021-04-28 03:30:00|24505.3|24465.3|24516.4|24476.4|24516.6|24476.6|24505.3|24465.3|0
1619580900000|2021-04-28 03:35:00|24514.4|24474.4|24513.6|24473.6|24516.4|24476.4|24510.7|24470.7|0
1619581200000|2021-04-28 03:40:00|24512.6|24472.6|24510.7|24470.7|24516.3|24476.3|24510.6|24470.6|0
1619581500000|2021-04-28 03:45:00|24510.9|24470.9|24516.2|24476.2|24516.4|24476.4|24510.9|24470.9|0
1619581800000|2021-04-28 03:50:00|24516.3|24476.3|24516.3|24476.3|24516.3|24476.3|24516.3|24476.3|0
1619582100000|2021-04-28 03:55:00|24516.2|24476.2|24516.3|24476.3|24516.3|24476.3|24516.2|24476.2|0
1619582400000|2021-04-28 04:00:00|24516.2|24476.2|24516.2|24476.2|24516.2|24476.2|24516.2|24476.2|0
1619583000000|2021-04-28 04:10:00|24516|24476|24516.2|24476.2|24516.2|24476.2|24516|24476|0
1619583300000|2021-04-28 04:15:00|24516.3|24476.3|24516.3|24476.3|24516.4|24476.4|24516.2|24476.2|0
1619583600000|2021-04-28 04:20:00|24516.4|24476.4|24519.3|24479.3|24519.3|24479.3|24516.4|24476.4|0
1619583900000|2021-04-28 04:25:00|24520.3|24480.3|24516.4|24476.4|24522|24482|24516.3|24476.3|0
1619584200000|2021-04-28 04:30:00|24517.5|24477.5|24522|24482|24522|24482|24516.4|24476.4|0
1619584500000|2021-04-28 04:35:00|24521.8|24481.8|24522|24482|24522|24482|24521.8|24481.8|0
1619585100000|2021-04-28 04:45:00|24521.8|24481.8|24522|24482|24522|24482|24521.8|24481.8|0
1619585400000|2021-04-28 04:50:00|24521.9|24481.9|24516.3|24476.3|24527.4|24487.4|24516.3|24476.3|0
1619585700000|2021-04-28 04:55:00|24518.3|24478.3|24521.6|24481.6|24521.7|24481.7|24518.3|24478.3|0
1619586000000|2021-04-28 05:00:00|24521.4|24481.4|24527.1|24487.1|24527.4|24487.4|24521.4|24481.4|0
1619586300000|2021-04-28 05:05:00|24527|24487|24527.2|24487.2|24527.2|24487.2|24527|24487|0
1619586600000|2021-04-28 05:10:00|24527.3|24487.3|24527.4|24487.4|24527.4|24487.4|24527.2|24487.2|0
1619586900000|2021-04-28 05:15:00|24527.2|24487.2|24527.1|24487.1|24527.2|24487.2|24527.1|24487.1|0
1619587200000|2021-04-28 05:20:00|24527.2|24487.2|24527.3|24487.3|24527.4|24487.4|24527.1|24487.1|0
1619587500000|2021-04-28 05:25:00|24527.2|24487.2|24527.2|24487.2|24532.8|24492.8|24527.2|24487.2|0
1619587800000|2021-04-28 05:30:00|24527.4|24487.4|24532.9|24492.9|24532.9|24492.9|24527.2|24487.2|0
1619588100000|2021-04-28 05:35:00|24532.8|24492.8|24532.5|24492.5|24532.9|24492.9|24532.4|24492.4|0
1619588400000|2021-04-28 05:40:00|24532.7|24492.7|24526.4|24486.4|24532.7|24492.7|24526.4|24486.4|0
1619588700000|2021-04-28 05:45:00|24526.2|24486.2|24528.1|24488.1|24531.9|24491.9|24526.1|24486.1|0
1619589000000|2021-04-28 05:50:00|24526.4|24486.4|24531.9|24491.9|24531.9|24491.9|24526.2|24486.2|0
1619589300000|2021-04-28 05:55:00|24532.1|24492.1|24523.5|24483.5|24532.1|24492.1|24520.7|24480.7|0
1619589600000|2021-04-28 06:00:00|24522.5|24482.5|24519.4|24504.4|24529.4|24514.4|24515.4|24475.4|7
1619589900000|2021-04-28 06:05:00|24521.9|24506.9|24511.9|24496.9|24521.9|24506.9|24511.9|24496.9|29
1619590200000|2021-04-28 06:10:00|24509.4|24494.4|24509.4|24494.4|24514.4|24499.4|24509.4|24494.4|9
1619590500000|2021-04-28 06:15:00|24511.9|24496.9|24514.4|24499.4|24514.4|24499.4|24509.4|24494.4|6
1619590800000|2021-04-28 06:20:00|24511.9|24496.9|24516.9|24501.9|24516.9|24501.9|24509.4|24494.4|12
1619591100000|2021-04-28 06:25:00|24514.4|24499.4|24514.4|24499.4|24519.4|24504.4|24509.4|24494.4|5
1619591400000|2021-04-28 06:30:00|24519.4|24504.4|24534.4|24519.4|24534.4|24519.4|24519.4|24504.4|15
1619591700000|2021-04-28 06:35:00|24531.9|24516.9|24529.4|24514.4|24534.4|24519.4|24524.4|24509.4|12
1619592000000|2021-04-28 06:40:00|24534.4|24519.4|24536.9|24521.9|24544.4|24529.4|24534.4|24519.4|15
1619592300000|2021-04-28 06:45:00|24539.4|24524.4|24539.4|24524.4|24539.4|24524.4|24534.4|24519.4|7
1619592600000|2021-04-28 06:50:00|24544.4|24529.4|24534.4|24519.4|24544.4|24529.4|24534.4|24519.4|17
1619592900000|2021-04-28 06:55:00|24539.4|24524.4|24526.9|24511.9|24544.4|24529.4|24526.9|24511.9|32
1619593200000|2021-04-28 07:00:00|24509.4|24494.4|24499.4|24484.4|24549.4|24534.4|24499.4|24484.4|664
1619593500000|2021-04-28 07:05:00|24504.4|24489.4|24509.4|24494.4|24514.4|24499.4|24484.4|24469.4|406
1619593800000|2021-04-28 07:10:00|24511.9|24496.9|24494.4|24479.4|24511.9|24496.9|24479.4|24464.4|252
1619594100000|2021-04-28 07:15:00|24489.4|24474.4|24509.4|24494.4|24524.4|24509.4|24484.4|24469.4|316
1619594400000|2021-04-28 07:20:00|24511.9|24496.9|24484.4|24469.4|24514.4|24499.4|24474.4|24459.4|227
1619594700000|2021-04-28 07:25:00|24479.4|24464.4|24466.9|24451.9|24489.4|24474.4|24464.4|24449.4|164
1619595000000|2021-04-28 07:30:00|24464.4|24449.4|24481.9|24466.9|24499.4|24484.4|24464.4|24449.4|169
1619595300000|2021-04-28 07:35:00|24479.4|24464.4|24514.4|24499.4|24514.4|24499.4|24479.4|24464.4|100
1619595600000|2021-04-28 07:40:00|24518|24503|24483|24468|24518|24503|24483|24468|171
1619595900000|2021-04-28 07:45:00|24478|24463|24453|24438|24478|24463|24448|24433|155
1619596200000|2021-04-28 07:50:00|24448|24433|24448|24433|24468|24453|24438|24423|224
1619596500000|2021-04-28 07:55:00|24450.5|24435.5|24443|24428|24463|24448|24438|24423|95
1619596800000|2021-04-28 08:00:00|24438|24423|24435.5|24420.5|24438|24423|24413|24398|242
1619597100000|2021-04-28 08:05:00|24433|24418|24418|24403|24438|24423|24398|24383|156
1619597400000|2021-04-28 08:10:00|24415.5|24400.5|24408|24393|24418|24403|24398|24383|82
1619597700000|2021-04-28 08:15:00|24403|24388|24393|24378|24413|24398|24388|24373|123
1619598000000|2021-04-28 08:20:00|24388|24373|24378|24363|24393|24378|24378|24363|131
1619598300000|2021-04-28 08:25:00|24380.5|24365.5|24393|24378|24393|24378|24368|24353|119
1619598600000|2021-04-28 08:30:00|24398|24383|24383|24368|24398|24383|24383|24368|117
1619598900000|2021-04-28 08:35:00|24380.5|24365.5|24393|24378|24398|24383|24378|24363|109
1619599200000|2021-04-28 08:40:00|24398|24383|24403|24388|24423|24408|24393|24378|116
1619599500000|2021-04-28 08:45:00|24398|24383|24403|24388|24408|24393|24393|24378|75
1619599800000|2021-04-28 08:50:00|24398|24383|24418|24403|24420.5|24405.5|24395.5|24380.5|149
1619600100000|2021-04-28 08:55:00|24420.5|24405.5|24433|24418|24433|24418|24413|24398|99
1619600400000|2021-04-28 09:00:00|24428|24413|24438|24423|24443|24428|24428|24413|162
1619600700000|2021-04-28 09:05:00|24433|24418|24438|24423|24438|24423|24428|24413|40
1619601000000|2021-04-28 09:10:00|24443|24428|24443|24428|24448|24433|24438|24423|82
1619601300000|2021-04-28 09:15:00|24438|24423|24433|24418|24443|24428|24430.5|24415.5|57
1619601600000|2021-04-28 09:20:00|24438|24423|24428|24413|24438|24423|24420.5|24405.5|56
1619601900000|2021-04-28 09:25:00|24425.5|24410.5|24438|24423|24443|24428|24423|24408|40
1619602200000|2021-04-28 09:30:00|24435.5|24420.5|24425.5|24410.5|24440.5|24425.5|24423|24408|64
1619602500000|2021-04-28 09:35:00|24423|24408|24428|24413|24435.5|24420.5|24413|24398|70
1619602800000|2021-04-28 09:40:00|24423|24408|24435.5|24420.5|24443|24428|24423|24408|87
1619603100000|2021-04-28 09:45:00|24433|24418|24438|24423|24458|24443|24433|24418|84
1619603400000|2021-04-28 09:50:00|24443|24428|24448|24433|24448|24433|24438|24423|43
1619603700000|2021-04-28 09:55:00|24450.5|24435.5|24448|24433|24463|24448|24448|24433|78
1619604000000|2021-04-28 10:00:00|24445.5|24430.5|24448|24433|24448|24433|24438|24423|49
1619604300000|2021-04-28 10:05:00|24445.5|24430.5|24455.5|24440.5|24458|24443|24443|24428|29
1619604600000|2021-04-28 10:10:00|24453|24438|24455.5|24440.5|24458|24443|24453|24438|39
1619604900000|2021-04-28 10:15:00|24453|24438|24463|24448|24463|24448|24448|24433|46
1619605200000|2021-04-28 10:20:00|24460.5|24445.5|24468|24453|24473|24458|24453|24438|31
1619605500000|2021-04-28 10:25:00|24473|24458|24458|24443|24473|24458|24458|24443|48
1619605800000|2021-04-28 10:30:00|24453|24438|24453|24438|24453|24438|24453|24438|33
1619606100000|2021-04-28 10:35:00|24448|24433|24443|24428|24453|24438|24443|24428|39
1619606400000|2021-04-28 10:40:00|24448|24433|24438|24423|24448|24433|24438|24423|59
1619606700000|2021-04-28 10:45:00|24443|24428|24443|24428|24453|24438|24438|24423|44
1619607000000|2021-04-28 10:50:00|24438|24423|24453|24438|24453|24438|24435.5|24420.5|36
1619607300000|2021-04-28 10:55:00|24458|24443|24463|24448|24473|24458|24453|24438|42
1619607600000|2021-04-28 11:00:00|24460.5|24445.5|24448|24433|24463|24448|24443|24428|52
1619607900000|2021-04-28 11:05:00|24443|24428|24458|24443|24463|24448|24443|24428|49
1619608200000|2021-04-28 11:10:00|24463|24448|24458|24443|24463|24448|24455.5|24440.5|25
1619608500000|2021-04-28 11:15:00|24455.5|24440.5|24468|24453|24468|24453|24453|24438|34
1619608800000|2021-04-28 11:20:00|24465.5|24450.5|24483|24468|24483|24468|24463|24448|114
1619609100000|2021-04-28 11:25:00|24478|24463|24473|24458|24483|24468|24468|24453|82
1619609400000|2021-04-28 11:30:00|24468|24453|24458|24443|24473|24458|24443|24428|205
1619609700000|2021-04-28 11:35:00|24455.5|24440.5|24458|24443|24463|24448|24453|24438|110
1619610000000|2021-04-28 11:40:00|24456.2|24441.2|24456.2|24441.2|24466.2|24451.2|24456.2|24441.2|77
1619610300000|2021-04-28 11:45:00|24451.2|24436.2|24476.2|24461.2|24476.2|24461.2|24441.2|24426.2|166
1619610600000|2021-04-28 11:50:00|24471.2|24456.2|24471.2|24456.2|24481.2|24466.2|24466.2|24451.2|82
1619610900000|2021-04-28 11:55:00|24476.2|24461.2|24471.2|24456.2|24476.2|24461.2|24466.2|24451.2|35
1619611200000|2021-04-28 12:00:00|24468.7|24453.7|24471.2|24456.2|24473.7|24458.7|24466.2|24451.2|47
1619611500000|2021-04-28 12:05:00|24473.7|24458.7|24486.2|24471.2|24491.2|24476.2|24471.2|24456.2|69
1619611800000|2021-04-28 12:10:00|24491.2|24476.2|24486.2|24471.2|24491.2|24476.2|24486.2|24471.2|74
1619612100000|2021-04-28 12:15:00|24488.7|24473.7|24486.2|24471.2|24491.2|24476.2|24481.2|24466.2|104
1619612400000|2021-04-28 12:20:00|24481.2|24466.2|24466.2|24451.2|24486.2|24471.2|24461.2|24446.2|198
1619612700000|2021-04-28 12:25:00|24461.2|24446.2|24456.2|24441.2|24466.2|24451.2|24446.2|24431.2|111
1619613000000|2021-04-28 12:30:00|24458.7|24443.7|24446.2|24431.2|24461.2|24446.2|24441.2|24426.2|58
1619613300000|2021-04-28 12:35:00|24451.2|24436.2|24451.2|24436.2|24463.7|24448.7|24448.7|24433.7|44
1619613600000|2021-04-28 12:40:00|24446.2|24431.2|24446.2|24431.2|24451.2|24436.2|24431.2|24416.2|112
1619613900000|2021-04-28 12:45:00|24441.2|24426.2|24456.2|24441.2|24456.2|24441.2|24433.7|24418.7|154
1619614200000|2021-04-28 12:50:00|24453.7|24438.7|24461.2|24446.2|24461.2|24446.2|24451.2|24436.2|56
1619614500000|2021-04-28 12:55:00|24456.2|24441.2|24476.2|24461.2|24476.2|24461.2|24456.2|24441.2|92
1619614800000|2021-04-28 13:00:00|24481.2|24466.2|24456.2|24441.2|24481.2|24466.2|24446.2|24431.2|153
1619615100000|2021-04-28 13:05:00|24458.7|24443.7|24456.2|24441.2|24461.2|24446.2|24451.2|24436.2|31
1619615400000|2021-04-28 13:10:00|24453.7|24438.7|24456.2|24441.2|24466.2|24451.2|24453.7|24438.7|35
1619615700000|2021-04-28 13:15:00|24461.2|24446.2|24471.2|24456.2|24471.2|24456.2|24461.2|24446.2|51
1619616000000|2021-04-28 13:20:00|24468.7|24453.7|24466.2|24451.2|24476.2|24461.2|24461.2|24446.2|71
1619616300000|2021-04-28 13:25:00|24471.2|24456.2|24466.2|24451.2|24471.2|24456.2|24461.2|24446.2|43
1619616600000|2021-04-28 13:30:00|24471.2|24456.2|24481.2|24466.2|24481.2|24466.2|24466.2|24451.2|361
1619616900000|2021-04-28 13:35:00|24486.2|24471.2|24491.2|24476.2|24501.2|24486.2|24481.2|24466.2|176
1619617200000|2021-04-28 13:40:00|24493.7|24478.7|24501.2|24486.2|24501.2|24486.2|24491.2|24476.2|143
1619617500000|2021-04-28 13:45:00|24498.7|24483.7|24496.2|24481.2|24501.2|24486.2|24486.2|24471.2|122
1619617800000|2021-04-28 13:50:00|24501.2|24486.2|24481.2|24466.2|24501.2|24486.2|24481.2|24466.2|169
1619618100000|2021-04-28 13:55:00|24486.2|24471.2|24486.2|24471.2|24491.2|24476.2|24481.2|24466.2|91
1619618400000|2021-04-28 14:00:00|24488.7|24473.7|24506.2|24491.2|24506.2|24491.2|24486.2|24471.2|137
1619618700000|2021-04-28 14:05:00|24501.2|24486.2|24526.2|24511.2|24531.2|24516.2|24496.2|24481.2|281
1619619000000|2021-04-28 14:10:00|24526.3|24511.3|24518.8|24503.8|24531.3|24516.3|24516.3|24501.3|154
1619619300000|2021-04-28 14:15:00|24521.3|24506.3|24536.3|24521.3|24536.3|24521.3|24521.3|24506.3|151
1619619600000|2021-04-28 14:20:00|24538.8|24523.8|24521.3|24506.3|24541.3|24526.3|24521.3|24506.3|169
1619619900000|2021-04-28 14:25:00|24516.3|24501.3|24526.3|24511.3|24533.8|24518.8|24516.3|24501.3|102
1619620200000|2021-04-28 14:30:00|24521.3|24506.3|24511.3|24496.3|24526.3|24511.3|24511.3|24496.3|113
1619620500000|2021-04-28 14:35:00|24506.3|24491.3|24486.3|24471.3|24506.3|24491.3|24486.3|24471.3|163
1619620800000|2021-04-28 14:40:00|24481.3|24466.3|24486.3|24471.3|24488.8|24473.8|24476.3|24461.3|146
1619621100000|2021-04-28 14:45:00|24488.8|24473.8|24496.3|24481.3|24501.3|24486.3|24486.3|24471.3|171
1619621400000|2021-04-28 14:50:00|24498.8|24483.8|24496.3|24481.3|24501.3|24486.3|24491.3|24476.3|63
1619621700000|2021-04-28 14:55:00|24501.3|24486.3|24491.3|24476.3|24506.3|24491.3|24491.3|24476.3|50
1619622000000|2021-04-28 15:00:00|24486.3|24471.3|24471.3|24456.3|24491.3|24476.3|24471.3|24456.3|94
1619622300000|2021-04-28 15:05:00|24476.3|24461.3|24481.3|24466.3|24481.3|24466.3|24471.3|24456.3|69
1619622600000|2021-04-28 15:10:00|24476.3|24461.3|24466.3|24451.3|24476.3|24461.3|24463.8|24448.8|135
1619622900000|2021-04-28 15:15:00|24461.3|24446.3|24486.3|24471.3|24486.3|24471.3|24461.3|24446.3|211
1619623200000|2021-04-28 15:20:00|24491.3|24476.3|24476.3|24461.3|24496.3|24481.3|24471.3|24456.3|257
1619623500000|2021-04-28 15:25:00|24478.8|24463.8|24468.8|24453.8|24481.3|24466.3|24466.3|24451.3|297
1619623800000|2021-04-28 15:30:00|24471.3|24456.3|24458.8|24443.8|24471.3|24456.3|24431.3|24416.3|425
1619624100000|2021-04-28 15:35:00|24456.3|24441.3|24453.8|24438.8|24463.8|24448.8|24451.3|24436.3|129
1619624400000|2021-04-28 15:40:00|24451.3|24436.3|24441.3|24426.3|24451.3|24436.3|24438.8|24423.8|41
1619624700000|2021-04-28 15:45:00|24438.8|24423.8|24438.8|24423.8|24443.8|24428.8|24431.3|24416.3|23
1619625000000|2021-04-28 15:50:00|24443.8|24418.8|24428.8|24408.8|24443.8|24423.8|24423.8|24403.8|20
1619625300000|2021-04-28 15:55:00|24423.8|24403.8|24423.8|24403.8|24428.8|24403.8|24423.8|24398.8|24
1619625600000|2021-04-28 16:00:00|24418.8|24398.8|24433.8|24413.8|24438.8|24418.8|24418.8|24398.8|29
1619625900000|2021-04-28 16:05:00|24438.8|24418.8|24448.8|24423.8|24448.8|24428.8|24438.8|24418.8|15
1619626200000|2021-04-28 16:10:00||24428.8||24428.8||24428.8||24423.8|5
1619626500000|2021-04-28 16:15:00|24453.8|24423.8|24453.8|24433.8|24453.8|24433.8|24448.8|24423.8|7
1619626800000|2021-04-28 16:20:00|24448.8|24428.8|24448.8|24428.8|24448.8|24428.8|24448.8|24423.8|2
1619627100000|2021-04-28 16:25:00|24453.8|24433.8|24453.8|24433.8|24453.8|24433.8|24453.8|24428.8|2
1619627400000|2021-04-28 16:30:00|24448.8|24428.8|24453.8|24428.8|24453.8|24433.8|24448.8|24428.8|6
1619627700000|2021-04-28 16:35:00|24458.8|24433.8|24458.8|24438.8|24458.8|24438.8|24453.8|24428.8|3
1619628000000|2021-04-28 16:40:00|||||||||1
1619628300000|2021-04-28 16:45:00|24463.8|24443.8|24458.8|24438.8|24463.8|24443.8|24458.8|24438.8|15
1619628600000|2021-04-28 16:50:00|24463.8|24443.8|24458.8|24433.8|24463.8|24443.8|24453.8|24433.8|4
1619628900000|2021-04-28 16:55:00|24463.8|24438.8|24458.8|24438.8|24463.8|24438.8|24458.8|24433.8|1
1619629200000|2021-04-28 17:00:00|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|4
1619629500000|2021-04-28 17:05:00|24458.8|24438.8|24463.8|24443.8|24463.8|24443.8|24458.8|24438.8|5
1619629800000|2021-04-28 17:10:00|24468.8|24448.8|24463.8|24443.8|24468.8|24448.8|24463.8|24443.8|9
1619630100000|2021-04-28 17:15:00|24468.8|24448.8|24473.8|24448.8|24473.8|24448.8|24468.8|24443.8|4
1619630400000|2021-04-28 17:20:00|24468.8|24443.8|24468.8|24443.8|24473.8|24443.8|24463.8|24443.8|2
1619630700000|2021-04-28 17:25:00||24448.8||24448.8||24448.8||24448.8|2
1619631000000|2021-04-28 17:30:00||24443.8||24448.8||24448.8||24443.8|5
1619631300000|2021-04-28 17:35:00||24443.8||24448.8||24448.8||24443.8|9
1619631600000|2021-04-28 17:40:00|24463.8|24443.8|24463.8|24443.8|24468.8|24448.8|24463.8|24443.8|4
1619631900000|2021-04-28 17:45:00|24468.8|24438.8|24463.8|24443.8|24468.8|24443.8|24458.8|24438.8|4
1619632200000|2021-04-28 17:50:00|24458.8|24438.8|24453.8|24433.8|24463.8|24438.8|24453.8|24433.8|7
1619632500000|2021-04-28 17:55:00|24448.8|24428.8|24447.8|24419.8|24453.8|24433.8|24443.8|24419.8|14
1619632800000|2021-04-28 18:00:00|24443.8|24418.8|24463.8|24438.8|24473.8|24448.8|24442.8|24414.8|13
1619633100000|2021-04-28 18:05:00|24468.8|24443.8|24453.8|24428.8|24468.8|24443.8|24448.8|24423.8|1
1619633400000|2021-04-28 18:10:00|24458.8|24433.8|24458.8|24433.8|24458.8|24433.8|24448.8|24423.8|4
1619633700000|2021-04-28 18:15:00|24463.8|24438.8|24463.8|24443.8|24463.8|24443.8|24458.8|24433.8|2
1619634000000|2021-04-28 18:20:00|24468.8|24438.8|24468.8|24443.8|24468.8|24443.8|24463.8|24438.8|2
1619634300000|2021-04-28 18:25:00|24463.8|24438.8|24461.3|24446.3|24468.8|24446.3|24458.8|24438.8|17
1619634600000|2021-04-28 18:30:00|24458.8|24443.8|24456.3|24441.3|24458.8|24443.8|24451.3|24436.3|11
1619634900000|2021-04-28 18:35:00|24458.8|24443.8|24471.3|24456.3|24471.3|24456.3|24456.3|24441.3|14
1619635200000|2021-04-28 18:40:00|24468.8|24453.8|24471.3|24456.3|24471.3|24456.3|24466.3|24451.3|14
1619635500000|2021-04-28 18:45:00|24473.8|24458.8|24471.3|24456.3|24476.3|24461.3|24468.8|24453.8|17
1619635800000|2021-04-28 18:50:00|24468.8|24453.8|24478.8|24463.8|24481.3|24466.3|24468.8|24453.8|8
1619636100000|2021-04-28 18:55:00|24476.3|24461.3|24473.8|24458.8|24476.3|24461.3|24471.3|24456.3|13
1619636400000|2021-04-28 19:00:00|24471.3|24456.3|24473.8|24458.8|24481.3|24466.3|24471.3|24456.3|6
1619636700000|2021-04-28 19:05:00|24471.3|24456.3|24466.3|24451.3|24473.8|24458.8|24466.3|24451.3|4
1619637000000|2021-04-28 19:10:00|24463.8|24448.8|24443.8|24428.8|24463.8|24448.8|24418.8|24403.8|15
1619637300000|2021-04-28 19:15:00|24441.3|24426.3|24438.8|24423.8|24446.3|24431.3|24431.3|24416.3|5
1619637600000|2021-04-28 19:20:00|24436.3|24421.3|24456.3|24441.3|24458.8|24443.8|24436.3|24421.3|1
1619637900000|2021-04-28 19:25:00|24453.8|24438.8|24461.3|24446.3|24461.3|24446.3|24451.3|24436.3|4
1619638200000|2021-04-28 19:30:00|24456.3|24441.3|24438.8|24423.8|24456.3|24441.3|24436.3|24421.3|5
1619638500000|2021-04-28 19:35:00|24441.3|24426.3|24446.3|24431.3|24451.3|24436.3|24436.3|24421.3|27
1619638800000|2021-04-28 19:40:00|24451.3|24436.3|24446.3|24431.3|24451.3|24436.3|24441.3|24426.3|26
1619639100000|2021-04-28 19:45:00|24443.8|24428.8|24441.3|24426.3|24446.3|24431.3|24436.3|24421.3|24
1619639400000|2021-04-28 19:50:00|24438.8|24423.8|24423.8|24408.8|24441.3|24426.3|24423.8|24408.8|23
1619639700000|2021-04-28 19:55:00|24421.3|24406.3|24436.3|24421.3|24436.3|24421.3|24421.3|24406.3|14
1619640000000|2021-04-28 20:00:00|24443.3|24403.3|24457.7|24417.7|24460.8|24420.8|24443.2|24403.2|0
1619640300000|2021-04-28 20:05:00|24457.9|24417.9|24465|24425|24475.8|24435.8|24457.9|24417.9|0
1619640600000|2021-04-28 20:10:00|24464.8|24424.8|24458.1|24418.1|24468|24428|24455.3|24415.3|0
1619640900000|2021-04-28 20:15:00|24458.6|24418.6|24453|24413|24461.6|24421.6|24451|24411|0
1619641200000|2021-04-28 20:20:00|24452.5|24412.5|24454|24414|24455.5|24415.5|24452|24412|0
1619641500000|2021-04-28 20:25:00|24453.5|24413.5|24454|24414|24455.5|24415.5|24452.5|24412.5|0
1619641800000|2021-04-28 20:30:00|24453.4|24413.4|24485.5|24445.5|24497|24457|24453.1|24413.1|0
1619642100000|2021-04-28 20:35:00|24485.3|24445.3|24490.4|24450.4|24500.7|24460.7|24482.5|24442.5|0
1619642400000|2021-04-28 20:40:00|24490.2|24450.2|24480.1|24440.1|24490.9|24450.9|24480.1|24440.1|0
1619642700000|2021-04-28 20:45:00|24480.3|24440.3|24487.9|24447.9|24489.1|24449.1|24480.3|24440.3|0
1619643000000|2021-04-28 20:50:00|24487.7|24447.7|24486.7|24446.7|24489.1|24449.1|24483.8|24443.8|0
1619643300000|2021-04-28 20:55:00|24486.5|24446.5|24485.5|24445.5|24487.9|24447.9|24477.6|24437.6|0
1619643600000|2021-04-28 21:00:00|24485|24445|24483|24443|24485|24445|24482.5|24442.5|0
1619643900000|2021-04-28 21:05:00|24481.5|24441.5|24483|24443|24483|24443|24481.5|24441.5|0
1619644200000|2021-04-28 21:10:00|24483.5|24443.5|24482|24442|24483.5|24443.5|24481.5|24441.5|0
1619644500000|2021-04-28 21:15:00|24481|24441|24477.9|24437.9|24481|24441|24476.4|24436.4|0
1619644800000|2021-04-28 21:20:00|24477.4|24437.4|24481.5|24441.5|24482.5|24442.5|24477.4|24437.4|0
1619645100000|2021-04-28 21:25:00|24480.4|24440.4|24478.9|24438.9|24482.5|24442.5|24477.4|24437.4|0
1619645400000|2021-04-28 21:30:00|24478.4|24438.4|24478.4|24438.4|24481|24441|24477.9|24437.9|0
1619645700000|2021-04-28 21:35:00|24479.4|24439.4|24477.9|24437.9|24480.4|24440.4|24477.9|24437.9|0
1619646000000|2021-04-28 21:40:00|24478.4|24438.4|24478.9|24438.9|24480.4|24440.4|24477.4|24437.4|0
1619646300000|2021-04-28 21:45:00|24479.4|24439.4|24481|24441|24481|24441|24479.4|24439.4|0
1619646600000|2021-04-28 21:50:00|24480.4|24440.4|24480.4|24440.4|24483|24443|24480.4|24440.4|0
1619646900000|2021-04-28 21:55:00|24481|24441|24483.5|24443.5|24483.5|24443.5|24481|24441|0
1619647200000|2021-04-28 22:00:00|24483.7|24443.7|24484.9|24444.9|24487.9|24447.9|24479.5|24439.5|0
1619647500000|2021-04-28 22:05:00|24485.1|24445.1|24483.1|24443.1|24486.1|24446.1|24481.9|24441.9|0
1619647800000|2021-04-28 22:10:00|24483.6|24443.6|24492.2|24452.2|24492.2|24452.2|24483.6|24443.6|0
1619648100000|2021-04-28 22:15:00|24492.4|24452.4|24495.2|24455.2|24496.4|24456.4|24492.2|24452.2|0
1619648400000|2021-04-28 22:20:00|24495.4|24455.4|24492.2|24452.2|24496.4|24456.4|24492.2|24452.2|0
1619648700000|2021-04-28 22:25:00|24492.4|24452.4|24493.9|24453.9|24493.9|24453.9|24492.2|24452.2|0
1619649000000|2021-04-28 22:30:00|24494.1|24454.1|24492.2|24452.2|24495.2|24455.2|24492.2|24452.2|0
1619649300000|2021-04-28 22:35:00|24492|24452|24491|24451|24492.2|24452.2|24491|24451|0
1619649600000|2021-04-28 22:40:00|24490.9|24450.9|24489.8|24449.8|24491|24451|24486.1|24446.1|0
1619649900000|2021-04-28 22:45:00|24489.5|24449.5|24488.5|24448.5|24491|24451|24488.5|24448.5|0
1619650200000|2021-04-28 22:50:00|24488.8|24448.8|24494.5|24454.5|24494.5|24454.5|24488.8|24448.8|0
1619650500000|2021-04-28 22:55:00|24494.7|24454.7|24498.6|24458.6|24498.6|24458.6|24494.7|24454.7|0
1619650800000|2021-04-28 23:00:00|24498.5|24458.5|24498.8|24458.8|24502.5|24462.5|24498|24458|0
1619651100000|2021-04-28 23:05:00|24498.6|24458.6|24495.9|24455.9|24498.6|24458.6|24495.9|24455.9|0
1619651400000|2021-04-28 23:10:00|24495.6|24455.6|24494.6|24454.6|24495.9|24455.9|24493.4|24453.4|0
1619651700000|2021-04-28 23:15:00|24489.6|24449.6|24479.5|24439.5|24489.6|24449.6|24479.5|24439.5|0
1619652300000|2021-04-28 23:25:00|24479.8|24439.8|24480.8|24440.8|24480.8|24440.8|24479.5|24439.5|0
1619652600000|2021-04-28 23:30:00|24481|24441|24482.5|24442.5|24482.5|24442.5|24479.5|24439.5|0
1619652900000|2021-04-28 23:35:00|24482.7|24442.7|24484.9|24444.9|24484.9|24444.9|24482.7|24442.7|0
1619653200000|2021-04-28 23:40:00|24484.8|24444.8|24486.2|24446.2|24486.2|24446.2|24483.7|24443.7|0
1619653500000|2021-04-28 23:45:00|24485.9|24445.9|24484.9|24444.9|24487.4|24447.4|24484.9|24444.9|0
1619653800000|2021-04-28 23:50:00|24485|24445|24489.8|24449.8|24489.8|24449.8|24485|24445|0
1619654100000|2021-04-28 23:55:00|24490|24450|24494|24454|24496.5|24456.5|24490|24450|0
1619654400000|2021-04-29 00:00:00|24493.8|24453.8|24490.2|24450.2|24495.2|24455.2|24486|24446|0
1619654700000|2021-04-29 00:05:00|24488.5|24448.5|24490|24450|24492.5|24452.5|24483.4|24443.4|0
1619655000000|2021-04-29 00:10:00|24490.2|24450.2|24491.3|24451.3|24499.1|24459.1|24490|24450|0
1619655300000|2021-04-29 00:15:00|24471.1|24431.1|24470.4|24430.4|24478.9|24438.9|24470.4|24430.4|0
1619655600000|2021-04-29 00:20:00|24470.5|24430.5|24476.5|24436.5|24476.5|24436.5|24470.4|24430.4|0
1619655900000|2021-04-29 00:25:00|24476.4|24436.4|24473.4|24433.4|24476.4|24436.4|24470.5|24430.5|0
1619656200000|2021-04-29 00:30:00|24474.4|24434.4|24476.2|24436.2|24476.8|24436.8|24473.5|24433.5|0
1619656500000|2021-04-29 00:35:00|24476.4|24436.4|24476.5|24436.5|24476.5|24436.5|24476.2|24436.2|0
1619656800000|2021-04-29 00:40:00|24476.4|24436.4|24470.7|24430.7|24476.4|24436.4|24470.5|24430.5|0
1619657100000|2021-04-29 00:45:00|24470.8|24430.8|24471|24431|24471|24431|24470.7|24430.7|0
1619657400000|2021-04-29 00:50:00|24471.1|24431.1|24477.7|24437.7|24483.2|24443.2|24471.1|24431.1|0
1619657700000|2021-04-29 00:55:00|24477.8|24437.8|24477.7|24437.7|24483.8|24443.8|24477.4|24437.4|0
1619658000000|2021-04-29 01:00:00|24477.8|24437.8|24477.5|24437.5|24483.6|24443.6|24471.8|24431.8|0
1619658300000|2021-04-29 01:05:00|24476.5|24436.5|24477.8|24437.8|24477.8|24437.8|24471.8|24431.8|0
1619658600000|2021-04-29 01:10:00|24477.9|24437.9|24478.2|24438.2|24478.2|24438.2|24477.8|24437.8|0
1619658900000|2021-04-29 01:15:00|24478.5|24438.5|24495.7|24455.7|24501.7|24461.7|24478.5|24438.5|0
1619659200000|2021-04-29 01:20:00|24495.8|24455.8|24489.9|24449.9|24498.8|24458.8|24489.7|24449.7|0
1619659500000|2021-04-29 01:25:00|24489.7|24449.7|24490|24450|24495.4|24455.4|24489.7|24449.7|0
1619659800000|2021-04-29 01:30:00|24489.9|24449.9|24495.8|24455.8|24496.1|24456.1|24489.9|24449.9|0
1619660100000|2021-04-29 01:35:00|24496|24456|24496.4|24456.4|24501.8|24461.8|24490.2|24450.2|0
1619660400000|2021-04-29 01:40:00|24498.5|24458.5|24507.3|24467.3|24507.8|24467.8|24498.5|24458.5|0
1619660700000|2021-04-29 01:45:00|24507.5|24467.5|24507.9|24467.9|24513.5|24473.5|24507.2|24467.2|0
1619661000000|2021-04-29 01:50:00|24508|24468|24508.1|24468.1|24513.6|24473.6|24507.9|24467.9|0
1619661300000|2021-04-29 01:55:00|24508.2|24468.2|24511|24471|24522.9|24482.9|24508.1|24468.1|0
1619661600000|2021-04-29 02:00:00|24511.1|24471.1|24510.5|24470.5|24516.6|24476.6|24510.5|24470.5|0
1619661900000|2021-04-29 02:05:00|24510.4|24470.4|24516.2|24476.2|24516.5|24476.5|24510.4|24470.4|0
1619662200000|2021-04-29 02:10:00|24516.4|24476.4|24516.4|24476.4|24521.9|24481.9|24516.4|24476.4|0
1619662500000|2021-04-29 02:15:00|24516.5|24476.5|24510.8|24470.8|24521.9|24481.9|24510.7|24470.7|0
1619662800000|2021-04-29 02:20:00|24511.8|24471.8|24521.7|24481.7|24521.7|24481.7|24511.8|24471.8|0
1619663100000|2021-04-29 02:25:00|24521.6|24481.6|24526.8|24486.8|24526.8|24486.8|24515.9|24475.9|0
1619663400000|2021-04-29 02:30:00|24527|24487|24529.5|24489.5|24532.5|24492.5|24526.8|24486.8|0
1619663700000|2021-04-29 02:35:00|24529.6|24489.6|24532.5|24492.5|24532.7|24492.7|24529.6|24489.6|0
1619664000000|2021-04-29 02:40:00|24532.4|24492.4|24532.4|24492.4|24532.5|24492.5|24532.4|24492.4|0
1619664300000|2021-04-29 02:45:00|24532.5|24492.5|24526.6|24486.6|24532.5|24492.5|24526.3|24486.3|0
1619664600000|2021-04-29 02:50:00|24526.4|24486.4|24520.9|24480.9|24526.6|24486.6|24520.7|24480.7|0
1619664900000|2021-04-29 02:55:00|24520.7|24480.7|24526.4|24486.4|24526.6|24486.6|24520.7|24480.7|0
1619665200000|2021-04-29 03:00:00|24524.4|24484.4|24520.9|24480.9|24524.4|24484.4|24514.9|24474.9|0
1619665500000|2021-04-29 03:05:00|24520.7|24480.7|24520.6|24480.6|24520.7|24480.7|24515.1|24475.1|0
1619665800000|2021-04-29 03:10:00|24519.6|24479.6|24517.9|24477.9|24520.7|24480.7|24514.9|24474.9|0
1619666100000|2021-04-29 03:15:00|24518.9|24478.9|24520.6|24480.6|24520.7|24480.7|24515.1|24475.1|0
1619666400000|2021-04-29 03:20:00|24520.7|24480.7|24515.5|24475.5|24520.7|24480.7|24515.2|24475.2|0
1619666700000|2021-04-29 03:25:00|24515.3|24475.3|24515.5|24475.5|24515.5|24475.5|24515.3|24475.3|0
1619667000000|2021-04-29 03:30:00|24515.6|24475.6|24515.6|24475.6|24521.2|24481.2|24515.6|24475.6|0
1619667300000|2021-04-29 03:35:00|24516.6|24476.6|24521|24481|24521.2|24481.2|24515.6|24475.6|0
1619667600000|2021-04-29 03:40:00|24520.9|24480.9|24520.9|24480.9|24521.1|24481.1|24515.5|24475.5|0
1619667900000|2021-04-29 03:45:00|24519.9|24479.9|24520.7|24480.7|24520.9|24480.9|24515.3|24475.3|0
1619668200000|2021-04-29 03:50:00|24520.6|24480.6|24520.3|24480.3|24520.6|24480.6|24514.6|24474.6|0
1619668500000|2021-04-29 03:55:00|24519.3|24479.3|24517.6|24477.6|24520.3|24480.3|24514.8|24474.8|0
1619668800000|2021-04-29 04:00:00|24516.6|24476.6|24520.6|24480.6|24520.7|24480.7|24514.9|24474.9|0
1619669100000|2021-04-29 04:05:00|24518.6|24478.6|24521|24481|24521|24481|24515.1|24475.1|0
1619669400000|2021-04-29 04:10:00|24521.2|24481.2|24521.6|24481.6|24521.7|24481.7|24521.2|24481.2|0
1619669700000|2021-04-29 04:15:00|24521.7|24481.7|24527.3|24487.3|24527.4|24487.4|24521.6|24481.6|0
1619670000000|2021-04-29 04:20:00|24527.1|24487.1|24521.3|24481.3|24527.1|24487.1|24521.2|24481.2|0
1619670300000|2021-04-29 04:25:00|24521.5|24481.5|24516.2|24476.2|24526.8|24486.8|24515.9|24475.9|0
1619670600000|2021-04-29 04:30:00|24516.1|24476.1|24515.3|24475.3|24518.8|24478.8|24515.3|24475.3|0
1619670900000|2021-04-29 04:35:00|24515.1|24475.1|24509.7|24469.7|24515.1|24475.1|24509.5|24469.5|0
1619671200000|2021-04-29 04:40:00|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|24509.5|24469.5|0
1619671500000|2021-04-29 04:45:00|24509.7|24469.7|24509.8|24469.8|24510|24470|24509.7|24469.7|0
1619671800000|2021-04-29 04:50:00|24510|24470|24510.1|24470.1|24510.1|24470.1|24504.3|24464.3|0
1619672100000|2021-04-29 04:55:00|24510|24470|24506.8|24466.8|24510|24470|24504|24464|0
1619672400000|2021-04-29 05:00:00|24505.8|24465.8|24512.4|24472.4|24515.1|24475.1|24503.8|24463.8|0
1619672700000|2021-04-29 05:05:00|24511.3|24471.3|24526|24486|24526.1|24486.1|24509.4|24469.4|0
1619673000000|2021-04-29 05:10:00|24526.1|24486.1|24520.3|24480.3|24528.8|24488.8|24520.2|24480.2|0
1619673300000|2021-04-29 05:15:00|24520.2|24480.2|24514.6|24474.6|24520.4|24480.4|24514.6|24474.6|0
1619673600000|2021-04-29 05:20:00|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24509.2|24469.2|0
1619673900000|2021-04-29 05:25:00|24514.9|24474.9|24514.8|24474.8|24515.1|24475.1|24509.2|24469.2|0
1619674200000|2021-04-29 05:30:00|24514.9|24474.9|24520.3|24480.3|24520.4|24480.4|24514.8|24474.8|0
1619674500000|2021-04-29 05:35:00|24520.4|24480.4|24514.6|24474.6|24520.4|24480.4|24514.6|24474.6|0
1619674800000|2021-04-29 05:40:00|24514.8|24474.8|24517.3|24477.3|24520.3|24480.3|24514.6|24474.6|0
1619675100000|2021-04-29 05:45:00|24518.3|24478.3|24526.4|24486.4|24526.4|24486.4|24518.3|24478.3|0
1619675400000|2021-04-29 05:50:00|24526.3|24486.3|24532.2|24492.2|24532.2|24492.2|24526.1|24486.1|0
1619675700000|2021-04-29 05:55:00|24532.1|24492.1|24520.9|24480.9|24532.1|24492.1|24520.7|24480.7|0
1619676000000|2021-04-29 06:00:00|24521|24481|24548.8|24533.8|24556.3|24541.3|24503.8|24472.3|131
1619676300000|2021-04-29 06:05:00|24551.3|24536.3|24541.3|24526.3|24551.3|24536.3|24531.3|24516.3|52
1619676600000|2021-04-29 06:10:00|24538.8|24523.8|24546.3|24531.3|24546.3|24531.3|24536.3|24521.3|26
1619676900000|2021-04-29 06:15:00|24543.8|24528.8|24546.3|24531.3|24551.3|24536.3|24536.3|24521.3|22
1619677200000|2021-04-29 06:20:00|24548.8|24533.8|24538.8|24523.8|24551.3|24536.3|24536.3|24521.3|22
1619677500000|2021-04-29 06:25:00|24541.3|24526.3|24541.3|24526.3|24546.3|24531.3|24541.3|24526.3|1
1619677800000|2021-04-29 06:30:00|24546.3|24531.3|24543.8|24528.8|24551.3|24536.3|24541.3|24526.3|16
1619678100000|2021-04-29 06:35:00|24546.3|24531.3|24538.8|24523.8|24548.8|24533.8|24536.3|24521.3|16
1619678400000|2021-04-29 06:40:00|24541.3|24526.3|24548.8|24533.8|24548.8|24533.8|24533.8|24518.8|31
1619678700000|2021-04-29 06:45:00|24551.3|24536.3|24561.3|24546.3|24563.8|24548.8|24551.3|24536.3|25
1619679000000|2021-04-29 06:50:00|24556.3|24541.3|24566.3|24551.3|24566.3|24551.3|24551.3|24536.3|28
1619679300000|2021-04-29 06:55:00|24561.3|24546.3|24573.8|24558.8|24573.8|24558.8|24561.3|24546.3|35
1619679600000|2021-04-29 07:00:00|24576.3|24561.3|24523.8|24508.8|24586.3|24571.3|24511.3|24496.3|713
1619679900000|2021-04-29 07:05:00|24526.3|24511.3|24506.3|24491.3|24556.3|24541.3|24501.3|24486.3|473
1619680200000|2021-04-29 07:10:00|24501.3|24486.3|24466.3|24451.3|24511.3|24496.3|24463.8|24448.8|273
1619680500000|2021-04-29 07:15:00|24471.3|24456.3|24486.3|24471.3|24486.3|24471.3|24441.3|24426.3|366
1619680800000|2021-04-29 07:20:00|24483.8|24468.8|24511.3|24496.3|24516.3|24501.3|24481.3|24466.3|228
1619681100000|2021-04-29 07:25:00|24508.8|24493.8|24496.3|24481.3|24521.3|24506.3|24496.3|24481.3|156
1619681400000|2021-04-29 07:30:00|24493.8|24478.8|24521.3|24506.3|24521.3|24506.3|24468.8|24453.8|189
1619681700000|2021-04-29 07:35:00|24518.8|24503.8|24521.3|24506.3|24541.3|24526.3|24516.3|24501.3|200
1619682000000|2021-04-29 07:40:00|24521.9|24506.9|24501.9|24486.9|24521.9|24506.9|24491.9|24476.9|132
1619682300000|2021-04-29 07:45:00|24496.9|24481.9|24501.9|24486.9|24506.9|24491.9|24484.4|24469.4|96
1619682600000|2021-04-29 07:50:00|24499.4|24484.4|24526.9|24511.9|24526.9|24511.9|24496.9|24481.9|120
1619682900000|2021-04-29 07:55:00|24531.9|24516.9|24511.9|24496.9|24536.9|24521.9|24506.9|24491.9|134
1619683200000|2021-04-29 08:00:00|24506.9|24491.9|24521.9|24506.9|24534.4|24519.4|24506.9|24491.9|109
1619683500000|2021-04-29 08:05:00|24516.9|24501.9|24491.9|24476.9|24526.9|24511.9|24486.9|24471.9|176
1619683800000|2021-04-29 08:10:00|24496.9|24481.9|24521.9|24506.9|24534.4|24519.4|24496.9|24481.9|278
1619684100000|2021-04-29 08:15:00|24526.9|24511.9|24536.9|24521.9|24541.9|24526.9|24516.9|24501.9|172
1619684400000|2021-04-29 08:20:00|24541.9|24526.9|24526.9|24511.9|24546.9|24531.9|24524.4|24509.4|130
1619684700000|2021-04-29 08:25:00|24524.4|24509.4|24509.4|24494.4|24524.4|24509.4|24496.9|24481.9|43
1619685000000|2021-04-29 08:30:00|24506.9|24491.9|24506.9|24491.9|24521.9|24506.9|24501.9|24486.9|67
1619685300000|2021-04-29 08:35:00|24504.4|24489.4|24491.9|24476.9|24506.9|24491.9|24491.9|24476.9|62
1619685600000|2021-04-29 08:40:00|24486.9|24471.9|24486.9|24471.9|24509.4|24494.4|24481.9|24466.9|83
1619685900000|2021-04-29 08:45:00|24484.4|24469.4|24471.9|24456.9|24491.9|24476.9|24461.9|24446.9|110
1619686200000|2021-04-29 08:50:00|24466.9|24451.9|24474.4|24459.4|24481.9|24466.9|24451.9|24436.9|111
1619686500000|2021-04-29 08:55:00|24476.9|24461.9|24491.9|24476.9|24491.9|24476.9|24471.9|24456.9|62
1619686800000|2021-04-29 09:00:00|24489.4|24474.4|24481.9|24466.9|24496.9|24481.9|24481.9|24466.9|69
1619687100000|2021-04-29 09:05:00|24476.9|24461.9|24486.9|24471.9|24496.9|24481.9|24461.9|24446.9|106
1619687400000|2021-04-29 09:10:00|24484.4|24469.4|24471.9|24456.9|24484.4|24469.4|24464.4|24449.4|109
1619687700000|2021-04-29 09:15:00|24469.4|24454.4|24486.9|24471.9|24486.9|24471.9|24466.9|24451.9|47
1619688000000|2021-04-29 09:20:00|24484.4|24469.4|24496.9|24481.9|24496.9|24481.9|24476.9|24461.9|28
1619688300000|2021-04-29 09:25:00|24494.4|24479.4|24506.9|24491.9|24506.9|24491.9|24486.9|24471.9|51
1619688600000|2021-04-29 09:30:00|24504.4|24489.4|24516.9|24501.9|24521.9|24506.9|24501.9|24486.9|86
1619688900000|2021-04-29 09:35:00|24511.9|24496.9|24506.9|24491.9|24526.9|24511.9|24501.9|24486.9|71
1619689200000|2021-04-29 09:40:00|24504.4|24489.4|24501.9|24486.9|24511.9|24496.9|24496.9|24481.9|34
1619689500000|2021-04-29 09:45:00|24506.9|24491.9|24506.9|24491.9|24506.9|24491.9|24496.9|24481.9|36
1619689800000|2021-04-29 09:50:00|24511.9|24496.9|24516.9|24501.9|24526.9|24511.9|24506.9|24491.9|54
1619690100000|2021-04-29 09:55:00|24514.4|24499.4|24499.4|24484.4|24516.9|24501.9|24496.9|24481.9|71
1619690400000|2021-04-29 10:00:00|24496.9|24481.9|24506.9|24491.9|24506.9|24491.9|24481.9|24466.9|51
1619690700000|2021-04-29 10:05:00|24511.9|24496.9|24519.4|24504.4|24521.9|24506.9|24506.9|24491.9|62
1619691000000|2021-04-29 10:10:00|24521.9|24506.9|24516.9|24501.9|24521.9|24506.9|24511.9|24496.9|26
1619691300000|2021-04-29 10:15:00|24511.9|24496.9|24511.9|24496.9|24516.9|24501.9|24501.9|24486.9|54
1619691600000|2021-04-29 10:20:00|24509.4|24494.4|24511.9|24496.9|24511.9|24496.9|24496.9|24481.9|37
1619691900000|2021-04-29 10:25:00|24509.4|24494.4|24516.9|24501.9|24526.9|24511.9|24506.9|24491.9|52
1619692200000|2021-04-29 10:30:00|24519.4|24504.4|24511.9|24496.9|24531.9|24516.9|24506.9|24491.9|113
1619692500000|2021-04-29 10:35:00|24516.9|24501.9|24531.9|24516.9|24534.4|24519.4|24514.4|24499.4|51
1619692800000|2021-04-29 10:40:00|24534.4|24519.4|24514.4|24499.4|24536.9|24521.9|24511.9|24496.9|53
1619693100000|2021-04-29 10:45:00|24516.9|24501.9|24521.9|24506.9|24526.9|24511.9|24511.9|24496.9|31
1619693400000|2021-04-29 10:50:00|24519.4|24504.4|24521.9|24506.9|24529.4|24514.4|24516.9|24501.9|23
1619693700000|2021-04-29 10:55:00|24519.4|24504.4|24496.9|24481.9|24519.4|24504.4|24491.9|24476.9|74
1619694000000|2021-04-29 11:00:00|24501.9|24486.9|24481.9|24466.9|24504.4|24489.4|24476.9|24461.9|97
1619694300000|2021-04-29 11:05:00|24484.4|24469.4|24484.4|24469.4|24496.9|24481.9|24481.9|24466.9|25
1619694600000|2021-04-29 11:10:00|24481.9|24466.9|24486.9|24471.9|24496.9|24481.9|24481.9|24466.9|39
1619694900000|2021-04-29 11:15:00|24481.9|24466.9|24494.4|24479.4|24496.9|24481.9|24476.9|24461.9|65
1619695200000|2021-04-29 11:20:00|24491.9|24476.9|24486.9|24471.9|24496.9|24481.9|24481.9|24466.9|65
1619695500000|2021-04-29 11:25:00|24491.9|24476.9|24491.9|24476.9|24496.9|24481.9|24481.9|24466.9|39
1619695800000|2021-04-29 11:30:00|24496.9|24481.9|24501.9|24486.9|24506.9|24491.9|24491.9|24476.9|105
1619696100000|2021-04-29 11:35:00|24496.9|24481.9|24506.9|24491.9|24514.4|24499.4|24496.9|24481.9|65
1619696400000|2021-04-29 11:40:00|24507.3|24492.3|24507.3|24492.3|24522.3|24507.3|24507.3|24492.3|77
1619696700000|2021-04-29 11:45:00|24517.3|24502.3|24522.3|24507.3|24527.3|24512.3|24512.3|24497.3|105
1619697000000|2021-04-29 11:50:00|24517.3|24502.3|24507.3|24492.3|24519.8|24504.8|24502.3|24487.3|57
1619697300000|2021-04-29 11:55:00|24502.3|24487.3|24509.8|24494.8|24512.3|24497.3|24502.3|24487.3|47
1619697600000|2021-04-29 12:00:00|24507.3|24492.3|24502.3|24487.3|24507.3|24492.3|24502.3|24487.3|36
1619697900000|2021-04-29 12:05:00|24504.8|24489.8|24507.3|24492.3|24514.8|24499.8|24497.3|24482.3|34
1619698200000|2021-04-29 12:10:00|24504.8|24489.8|24517.3|24502.3|24522.3|24507.3|24502.3|24487.3|52
1619698500000|2021-04-29 12:15:00|24522.3|24507.3|24527.3|24512.3|24527.3|24512.3|24522.3|24507.3|38
1619698800000|2021-04-29 12:20:00|24532.3|24517.3|24527.3|24512.3|24532.3|24517.3|24522.3|24507.3|65
1619699100000|2021-04-29 12:25:00|24522.3|24507.3|24522.3|24507.3|24527.3|24512.3|24517.3|24502.3|32
1619699400000|2021-04-29 12:30:00|24517.3|24502.3|24509.8|24494.8|24522.3|24507.3|24507.3|24492.3|61
1619699700000|2021-04-29 12:35:00|24512.3|24497.3|24512.3|24497.3|24514.8|24499.8|24482.3|24467.3|118
1619700000000|2021-04-29 12:40:00|24514.8|24499.8|24482.3|24467.3|24517.3|24502.3|24477.3|24462.3|176
1619700300000|2021-04-29 12:45:00|24487.3|24472.3|24487.3|24472.3|24492.3|24477.3|24477.3|24462.3|135
1619700600000|2021-04-29 12:50:00|24484.8|24469.8|24472.3|24457.3|24492.3|24477.3|24472.3|24457.3|87
1619700900000|2021-04-29 12:55:00|24474.8|24459.8|24492.3|24477.3|24492.3|24477.3|24472.3|24457.3|99
1619701200000|2021-04-29 13:00:00|24489.8|24474.8|24487.3|24472.3|24502.3|24487.3|24487.3|24472.3|89
1619701500000|2021-04-29 13:05:00|24489.8|24474.8|24497.3|24482.3|24497.3|24482.3|24472.3|24457.3|170
1619701800000|2021-04-29 13:10:00|24494.8|24479.8|24492.3|24477.3|24502.3|24487.3|24492.3|24477.3|62
1619702100000|2021-04-29 13:15:00|24494.8|24479.8|24492.3|24477.3|24497.3|24482.3|24492.3|24477.3|61
1619702400000|2021-04-29 13:20:00|24487.3|24472.3|24502.3|24487.3|24507.3|24492.3|24487.3|24472.3|109
1619702700000|2021-04-29 13:25:00|24504.8|24489.8|24502.3|24487.3|24509.8|24494.8|24497.3|24482.3|64
1619703000000|2021-04-29 13:30:00|24499.8|24484.8|24482.3|24467.3|24507.3|24492.3|24482.3|24467.3|166
1619703300000|2021-04-29 13:35:00|24477.3|24462.3|24477.3|24462.3|24484.8|24469.8|24467.3|24452.3|203
1619703600000|2021-04-29 13:40:00|24472.3|24457.3|24452.3|24437.3|24477.3|24462.3|24447.3|24432.3|147
1619703900000|2021-04-29 13:45:00|24449.8|24434.8|24442.3|24427.3|24464.8|24449.8|24437.3|24422.3|213
1619704200000|2021-04-29 13:50:00|24437.3|24422.3|24397.3|24382.3|24437.3|24422.3|24397.3|24382.3|264
1619704500000|2021-04-29 13:55:00|24392.3|24377.3|24379.8|24364.8|24409.8|24394.8|24372.3|24357.3|309
1619704800000|2021-04-29 14:00:00|24377.3|24362.3|24352.3|24337.3|24384.8|24369.8|24347.3|24332.3|324
1619705100000|2021-04-29 14:05:00|24347.3|24332.3|24332.3|24317.3|24362.3|24347.3|24322.3|24307.3|446
1619705400000|2021-04-29 14:10:00|24334.2|24319.2|24294.2|24279.2|24354.2|24339.2|24284.2|24269.2|382
1619705700000|2021-04-29 14:15:00|24291.7|24276.7|24249.2|24234.2|24291.7|24276.7|24239.2|24224.2|564
1619706000000|2021-04-29 14:20:00|24251.7|24236.7|24261.7|24246.7|24274.2|24259.2|24239.2|24224.2|250
1619706300000|2021-04-29 14:25:00|24264.2|24249.2|24249.2|24234.2|24269.2|24254.2|24244.2|24229.2|296
1619706600000|2021-04-29 14:30:00|24246.7|24231.7|24241.7|24226.7|24249.2|24234.2|24194.2|24179.2|564
1619706900000|2021-04-29 14:35:00|24244.2|24229.2|24226.7|24211.7|24244.2|24229.2|24214.2|24199.2|220
1619707200000|2021-04-29 14:40:00|24224.2|24209.2|24239.2|24224.2|24251.7|24236.7|24219.2|24204.2|199
1619707500000|2021-04-29 14:45:00|24234.2|24219.2|24169.2|24154.2|24234.2|24219.2|24169.2|24154.2|453
1619707800000|2021-04-29 14:50:00|24164.2|24149.2|24214.2|24199.2|24219.2|24204.2|24159.2|24144.2|413
1619708100000|2021-04-29 14:55:00|24209.2|24194.2|24239.2|24224.2|24244.2|24229.2|24204.2|24189.2|154
1619708400000|2021-04-29 15:00:00|24234.2|24219.2|24249.2|24234.2|24254.2|24239.2|24224.2|24209.2|205
1619708700000|2021-04-29 15:05:00|24254.2|24239.2|24274.2|24259.2|24279.2|24264.2|24254.2|24239.2|214
1619709000000|2021-04-29 15:10:00|24279.2|24264.2|24299.2|24284.2|24299.2|24284.2|24269.2|24254.2|175
1619709300000|2021-04-29 15:15:00|24294.2|24279.2|24279.2|24264.2|24294.2|24279.2|24269.2|24254.2|327
1619709600000|2021-04-29 15:20:00|24276.7|24261.7|24279.2|24264.2|24284.2|24269.2|24269.2|24254.2|264
1619709900000|2021-04-29 15:25:00|24276.7|24261.7|24276.7|24261.7|24294.2|24279.2|24269.2|24254.2|1658
1619710200000|2021-04-29 15:30:00|24279.2|24264.2|24279.2|24264.2|24281.7|24266.7|24249.2|24234.2|402
1619710500000|2021-04-29 15:35:00|24284.2|24269.2|24279.2|24264.2|24289.2|24274.2|24274.2|24259.2|162
1619710800000|2021-04-29 15:40:00|24281.7|24266.7|24289.2|24274.2|24289.2|24274.2|24274.2|24259.2|34
1619711100000|2021-04-29 15:45:00|24286.7|24271.7|24286.7|24271.7|24294.2|24279.2|24279.2|24264.2|453
1619711400000|2021-04-29 15:50:00|24291.7|24266.7|24281.7|24261.7|24296.7|24271.7|24281.7|24261.7|11
1619711700000|2021-04-29 15:55:00|24286.7|24266.7|24271.7|24246.7|24286.7|24266.7|24271.7|24246.7|63
1619712000000|2021-04-29 16:00:00|24266.7|24251.7|24251.7|24231.7|24266.7|24251.7|24251.7|24226.7|11
1619712300000|2021-04-29 16:05:00|24246.7|24226.7|24201.7|24176.7|24246.7|24226.7|24196.7|24171.7|70
1619712600000|2021-04-29 16:10:00|24196.7|24181.7|24226.7|24206.7|24226.7|24206.7|24196.7|24176.7|15
1619712900000|2021-04-29 16:15:00|24221.7|24201.7|24226.7|24206.7|24226.7|24206.7|24206.7|24186.7|17
1619713200000|2021-04-29 16:20:00|24221.7|24201.7|24201.7|24181.7|24226.7|24206.7|24201.7|24181.7|65
1619713500000|2021-04-29 16:25:00|24206.7|24186.7|24196.7|24176.7|24206.7|24186.7|24181.7|24161.7|54
1619713800000|2021-04-29 16:30:00|24191.7|24171.7|24216.7|24191.7|24216.7|24196.7|24186.7|24166.7|27
1619714100000|2021-04-29 16:35:00|24221.7|24196.7|24231.7|24206.7|24231.7|24211.7|24216.7|24191.7|21
1619714400000|2021-04-29 16:40:00|24226.7|24211.7|24246.7|24226.7|24246.7|24226.7|24226.7|24211.7|9
1619714700000|2021-04-29 16:45:00|24241.7|24221.7|24261.7|24241.7|24261.7|24241.7|24241.7|24221.7|15
1619715000000|2021-04-29 16:50:00|24266.7|24246.7|24276.7|24256.7|24276.7|24256.7|24266.7|24241.7|17
1619715300000|2021-04-29 16:55:00|24271.7|24251.7|24276.7|24251.7|24276.7|24256.7|24261.7|24241.7|30
1619715600000|2021-04-29 17:00:00|24271.7|24256.7|24266.7|24241.7|24276.7|24261.7|24266.7|24241.7|52
1619715900000|2021-04-29 17:05:00|24271.7|24246.7|24266.7|24246.7|24276.7|24251.7|24266.7|24241.7|9
1619716200000|2021-04-29 17:10:00|24271.7|24251.7|24286.7|24266.7|24286.7|24266.7|24271.7|24251.7|23
1619716500000|2021-04-29 17:15:00|24281.7|24261.7|24286.7|24266.7|24291.7|24271.7|24281.7|24261.7|25
1619716800000|2021-04-29 17:20:00|24281.7|24261.7|24281.7|24256.7|24281.7|24266.7|24276.7|24251.7|4
1619717100000|2021-04-29 17:25:00|24276.7|24251.7|24276.7|24256.7|24286.7|24266.7|24271.7|24251.7|8
1619717400000|2021-04-29 17:30:00|24271.7|24251.7|24271.7|24251.7|24276.7|24256.7|24271.7|24251.7|18
1619717700000|2021-04-29 17:35:00|24276.7|24256.7|24271.7|24246.7|24276.7|24256.7|24266.7|24246.7|4
1619718000000|2021-04-29 17:40:00|24266.7|24251.7|24286.7|24266.7|24286.7|24266.7|24266.7|24251.7|11
1619718300000|2021-04-29 17:45:00|24291.7|24271.7|24291.7|24271.7|24291.7|24276.7|24286.7|24266.7|25
1619718600000|2021-04-29 17:50:00|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|8
1619718900000|2021-04-29 17:55:00|24291.7|24271.7|24291.7|24266.7|24291.7|24271.7|24286.7|24266.7|16
1619719200000|2021-04-29 18:00:00|24286.7|24271.7|24291.7|24271.7|24291.7|24271.7|24286.7|24271.7|3
1619719500000|2021-04-29 18:05:00|24296.7|24276.7|24296.7|24276.7|24301.7|24281.7|24296.7|24276.7|19
1619719800000|2021-04-29 18:10:00|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|9
1619720100000|2021-04-29 18:15:00|24306.7|24286.7|24316.7|24296.7|24316.7|24296.7|24306.7|24286.7|13
1619720400000|2021-04-29 18:20:00|24321.7|24301.7|24316.7|24296.7|24326.7|24306.7|24316.7|24296.7|10
1619720700000|2021-04-29 18:25:00|24321.7|24301.7|24324.2|24309.2|24326.7|24309.2|24316.7|24301.7|5
1619721000000|2021-04-29 18:30:00|24329.2|24314.2|24339.2|24324.2|24339.2|24324.2|24329.2|24314.2|16
1619721300000|2021-04-29 18:35:00|24341.7|24326.7|24334.2|24319.2|24344.2|24329.2|24331.7|24316.7|25
1619721600000|2021-04-29 18:40:00|24336.7|24321.7|24344.2|24329.2|24344.2|24329.2|24336.7|24321.7|6
1619721900000|2021-04-29 18:45:00|24349.2|24334.2|24349.2|24334.2|24359.2|24344.2|24346.7|24331.7|19
1619722200000|2021-04-29 18:50:00|24351.7|24336.7|24349.2|24334.2|24351.7|24336.7|24344.2|24329.2|2
1619722500000|2021-04-29 18:55:00|24351.7|24336.7|24354.2|24339.2|24354.2|24339.2|24346.7|24331.7|4
1619722800000|2021-04-29 19:00:00|24359.2|24344.2|24359.2|24344.2|24369.2|24354.2|24359.2|24344.2|21
1619723100000|2021-04-29 19:05:00|24364.2|24349.2|24366.7|24351.7|24371.7|24356.7|24359.2|24344.2|28
1619723400000|2021-04-29 19:10:00|24369.2|24354.2|24379.2|24364.2|24379.2|24364.2|24366.7|24351.7|34
1619723700000|2021-04-29 19:15:00|24376.7|24361.7|24369.2|24354.2|24376.7|24361.7|24366.7|24351.7|13
1619724000000|2021-04-29 19:20:00|24366.7|24351.7|24354.2|24339.2|24369.2|24354.2|24354.2|24339.2|12
1619724300000|2021-04-29 19:25:00|24349.2|24334.2|24346.7|24331.7|24349.2|24334.2|24346.7|24331.7|3
1619724600000|2021-04-29 19:30:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24344.2|24329.2|9
1619724900000|2021-04-29 19:35:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24349.2|24334.2|5
1619725200000|2021-04-29 19:40:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24346.7|24331.7|3
1619725500000|2021-04-29 19:45:00|24349.2|24334.2|24356.7|24341.7|24359.2|24344.2|24349.2|24334.2|5
1619725800000|2021-04-29 19:50:00|24351.7|24336.7|24359.2|24344.2|24359.2|24344.2|24349.2|24334.2|4
1619726100000|2021-04-29 19:55:00|24361.7|24346.7|24369.2|24354.2|24369.2|24354.2|24361.7|24346.7|16
1619726400000|2021-04-29 20:00:00|24378.4|24338.4|24378.8|24338.8|24385.4|24345.4|24364.9|24324.9|0
1619726700000|2021-04-29 20:05:00|24378.9|24338.9|24376.4|24336.4|24381.1|24341.1|24372.1|24332.1|0
1619727000000|2021-04-29 20:10:00|24376.6|24336.6|24361.9|24321.9|24377.6|24337.6|24361.9|24321.9|0
1619727300000|2021-04-29 20:15:00|24362.4|24322.4|24360.9|24320.9|24362.4|24322.4|24359.4|24319.4|0
1619727600000|2021-04-29 20:20:00|24360.4|24320.4|24359.4|24319.4|24360.4|24320.4|24358.9|24318.9|0
1619727900000|2021-04-29 20:25:00|24358.9|24318.9|24358.9|24318.9|24359.4|24319.4|24358.9|24318.9|0
1619728200000|2021-04-29 20:30:00|24358.4|24318.4|24363.3|24323.3|24364.5|24324.5|24356.7|24316.7|0
1619728500000|2021-04-29 20:35:00|24363.5|24323.5|24357.9|24317.9|24365.7|24325.7|24357.9|24317.9|0
1619728800000|2021-04-29 20:40:00|24358|24318|24356.7|24316.7|24359|24319|24356.7|24316.7|0
1619729100000|2021-04-29 20:45:00|24356.8|24316.8|24360.7|24320.7|24365.5|24325.5|24356.7|24316.7|0
1619729400000|2021-04-29 20:50:00|24360.5|24320.5|24361.8|24321.8|24363.1|24323.1|24358.8|24318.8|0
1619729700000|2021-04-29 20:55:00|24361.6|24321.6|24358.6|24318.6|24362|24322|24357.8|24317.8|0
1619730000000|2021-04-29 21:00:00|24359.6|24319.6|24357.6|24317.6|24360.1|24320.1|24357.6|24317.6|0
1619730300000|2021-04-29 21:05:00|24359.1|24319.1|24358.6|24318.6|24359.1|24319.1|24358.6|24318.6|0
1619730600000|2021-04-29 21:10:00|24357|24317|24357.6|24317.6|24359.1|24319.1|24357|24317|0
1619730900000|2021-04-29 21:15:00|24357|24317|24359.1|24319.1|24359.6|24319.6|24357|24317|0
1619731200000|2021-04-29 21:20:00|24357.6|24317.6|24358.6|24318.6|24359.1|24319.1|24357.6|24317.6|0
1619731500000|2021-04-29 21:25:00|24358.1|24318.1|24359.6|24319.6|24359.6|24319.6|24357.6|24317.6|0
1619731800000|2021-04-29 21:30:00|24360.1|24320.1|24361.6|24321.6|24361.6|24321.6|24359.6|24319.6|0
1619732100000|2021-04-29 21:35:00|24360.6|24320.6|24360.1|24320.1|24360.6|24320.6|24360.1|24320.1|0
1619732700000|2021-04-29 21:45:00|24359.6|24319.6|24359.6|24319.6|24359.6|24319.6|24359.6|24319.6|0
1619733000000|2021-04-29 21:50:00|24359.1|24319.1|24359.6|24319.6|24360.1|24320.1|24359.1|24319.1|0
1619733300000|2021-04-29 21:55:00|24360.1|24320.1|24360.1|24320.1|24360.6|24320.6|24359.1|24319.1|0
1619733600000|2021-04-29 22:00:00|24360.7|24320.7|24363.8|24323.8|24365.7|24325.7|24358.4|24318.4|0
1619733900000|2021-04-29 22:05:00|24364|24324|24351.1|24311.1|24365|24325|24349.4|24309.4|0
1619734200000|2021-04-29 22:10:00|24351.3|24311.3|24348.2|24308.2|24356|24316|24347|24307|0
1619734500000|2021-04-29 22:15:00|24348.4|24308.4|24352.3|24312.3|24353.6|24313.6|24348.4|24308.4|0
1619734800000|2021-04-29 22:20:00|24352.6|24312.6|24357|24317|24358.4|24318.4|24352.3|24312.3|0
1619735100000|2021-04-29 22:25:00|24357.2|24317.2|24357|24317|24359.4|24319.4|24357|24317|0
1619735700000|2021-04-29 22:35:00|24356.5|24316.5|24350.4|24310.4|24356.5|24316.5|24350.4|24310.4|0
1619736000000|2021-04-29 22:40:00|24350.6|24310.6|24352.1|24312.1|24353.3|24313.3|24349.2|24309.2|0
1619736300000|2021-04-29 22:45:00|24351.9|24311.9|24347.9|24307.9|24351.9|24311.9|24347.9|24307.9|0
1619736600000|2021-04-29 22:50:00|24348.2|24308.2|24354.5|24314.5|24354.5|24314.5|24347.9|24307.9|0
1619736900000|2021-04-29 22:55:00|24354.3|24314.3|24354.5|24314.5|24355.8|24315.8|24353.3|24313.3|0
1619737200000|2021-04-29 23:00:00|24354.8|24314.8|24353.5|24313.5|24355.9|24315.9|24353.5|24313.5|0
1619737500000|2021-04-29 23:05:00|24353.4|24313.4|24352.3|24312.3|24353.5|24313.5|24351.2|24311.2|0
1619737800000|2021-04-29 23:10:00|24352.4|24312.4|24353.5|24313.5|24354.7|24314.7|24350.5|24310.5|0
1619738100000|2021-04-29 23:15:00|24353.7|24313.7|24353.5|24313.5|24354.7|24314.7|24352.3|24312.3|0
1619738400000|2021-04-29 23:20:00|24353.7|24313.7|24355.9|24315.9|24355.9|24315.9|24353.5|24313.5|0
1619738700000|2021-04-29 23:25:00|24356.1|24316.1|24357.1|24317.1|24362.5|24322.5|24356.1|24316.1|0
1619739000000|2021-04-29 23:30:00|24357.3|24317.3|24352.3|24312.3|24358.4|24318.4|24350.5|24310.5|0
1619739300000|2021-04-29 23:35:00|24352.1|24312.1|24340.3|24300.3|24352.1|24312.1|24339.1|24299.1|0
1619739600000|2021-04-29 23:40:00|24340.1|24300.1|24332.6|24292.6|24340.1|24300.1|24329.7|24289.7|0
1619739900000|2021-04-29 23:45:00|24332.4|24292.4|24344.1|24304.1|24347.8|24307.8|24331.4|24291.4|0
1619740200000|2021-04-29 23:50:00|24343.9|24303.9|24340.2|24300.2|24344.1|24304.1|24336.3|24296.3|0
1619740500000|2021-04-29 23:55:00|24341.7|24301.7|24344.1|24304.1|24346.5|24306.5|24341.7|24301.7|0
1619740800000|2021-04-30 00:00:00|24344.3|24304.3|24342.3|24302.3|24353.1|24313.1|24341.7|24301.7|0
1619741100000|2021-04-30 00:05:00|24342.2|24302.2|24337.5|24297.5|24342.9|24302.9|24332.6|24292.6|0
1619741400000|2021-04-30 00:10:00|24337.7|24297.7|24337.5|24297.5|24338.7|24298.7|24328.5|24288.5|0
1619741700000|2021-04-30 00:15:00|24337.3|24297.3|24345.7|24305.7|24345.7|24305.7|24334.3|24294.3|0
1619742000000|2021-04-30 00:20:00|24345.6|24305.6|24348.1|24308.1|24351.4|24311.4|24339.9|24299.9|0
1619742300000|2021-04-30 00:25:00|24351.4|24311.4|24352.1|24312.1|24352.3|24312.3|24334.7|24294.7|0
1619742600000|2021-04-30 00:30:00|24352|24312|24346.5|24306.5|24352.1|24312.1|24340.9|24300.9|0
1619742900000|2021-04-30 00:35:00|24346.3|24306.3|24351.5|24311.5|24352|24312|24340.5|24300.5|0
1619743200000|2021-04-30 00:40:00|24349.5|24309.5|24352|24312|24357.4|24317.4|24346|24306|0
1619743500000|2021-04-30 00:45:00|24351.9|24311.9|24356.9|24316.9|24357.4|24317.4|24351.4|24311.4|0
1619743800000|2021-04-30 00:50:00|24357.1|24317.1|24351.3|24311.3|24357.1|24317.1|24351.3|24311.3|0
1619744100000|2021-04-30 00:55:00|24351.4|24311.4|24344.8|24304.8|24351.5|24311.5|24344.8|24304.8|0
1619744400000|2021-04-30 01:00:00|24345|24305|24344.7|24304.7|24350.5|24310.5|24338.2|24298.2|0
1619744700000|2021-04-30 01:05:00|24344.5|24304.5|24344.8|24304.8|24350.5|24310.5|24344.5|24304.5|0
1619745000000|2021-04-30 01:10:00|24345|24305|24345|24305|24350.5|24310.5|24344.5|24304.5|0
1619745300000|2021-04-30 01:15:00|24344.8|24304.8|24339.2|24299.2|24344.8|24304.8|24333.2|24293.2|0
1619745600000|2021-04-30 01:20:00|24339.3|24299.3|24339.2|24299.2|24344.7|24304.7|24338.9|24298.9|0
1619745900000|2021-04-30 01:25:00|24339|24299|24339.3|24299.3|24339.3|24299.3|24333.4|24293.4|0
1619746200000|2021-04-30 01:30:00|24339.2|24299.2|24333.6|24293.6|24345|24305|24333.5|24293.5|0
1619746500000|2021-04-30 01:35:00|24333.5|24293.5|24333.9|24293.9|24339.6|24299.6|24333.5|24293.5|0
1619746800000|2021-04-30 01:40:00|24333.8|24293.8|24322.3|24282.3|24333.8|24293.8|24322.2|24282.2|0
1619747100000|2021-04-30 01:45:00|24322.2|24282.2|24327.7|24287.7|24328|24288|24322.2|24282.2|0
1619747400000|2021-04-30 01:50:00|24327.6|24287.6|24327.8|24287.8|24333.4|24293.4|24321.7|24281.7|0
1619747700000|2021-04-30 01:55:00|24327.7|24287.7|24327.6|24287.6|24327.8|24287.8|24324.7|24284.7|0
1619748000000|2021-04-30 02:00:00|24327.4|24287.4|24316.5|24276.5|24327.4|24287.4|24316.5|24276.5|0
1619748300000|2021-04-30 02:05:00|24316.7|24276.7|24316.7|24276.7|24322.2|24282.2|24316.5|24276.5|0
1619748600000|2021-04-30 02:10:00|24316.5|24276.5|24311|24271|24316.7|24276.7|24310.8|24270.8|0
1619748900000|2021-04-30 02:15:00|24310.9|24270.9|24304.6|24264.6|24311|24271|24304.6|24264.6|0
1619749200000|2021-04-30 02:20:00|24304.5|24264.5|24298.7|24258.7|24304.8|24264.8|24298.5|24258.5|0
1619749500000|2021-04-30 02:25:00|24298.5|24258.5|24298.5|24258.5|24304.2|24264.2|24298.4|24258.4|0
1619749800000|2021-04-30 02:30:00|24298.7|24258.7|24305|24265|24310.6|24270.6|24298.5|24258.5|0
1619750100000|2021-04-30 02:35:00|24305.2|24265.2|24310.7|24270.7|24310.9|24270.9|24305.2|24265.2|0
1619750400000|2021-04-30 02:40:00|24310.6|24270.6|24305|24265|24310.9|24270.9|24304.9|24264.9|0
1619750700000|2021-04-30 02:45:00|24305.1|24265.1|24304.6|24264.6|24305.2|24265.2|24299.1|24259.1|0
1619751000000|2021-04-30 02:50:00|24304.7|24264.7|24299.4|24259.4|24304.8|24264.8|24299.2|24259.2|0
1619751300000|2021-04-30 02:55:00|24299.3|24259.3|24299.3|24259.3|24299.3|24259.3|24299|24259|0
1619751600000|2021-04-30 03:00:00|24299.1|24259.1|24293.9|24253.9|24299.3|24259.3|24293.6|24253.6|0
1619751900000|2021-04-30 03:05:00|24293.8|24253.8|24293.9|24253.9|24293.9|24253.9|24293.8|24253.8|0
1619752200000|2021-04-30 03:10:00|24293.8|24253.8|24293|24253|24293.8|24253.8|24293|24253|0
1619752500000|2021-04-30 03:15:00|24292.9|24252.9|24293.8|24253.8|24294.1|24254.1|24292.8|24252.8|0
1619752800000|2021-04-30 03:20:00|24293.6|24253.6|24287.8|24247.8|24293.8|24253.8|24287.5|24247.5|0
1619753100000|2021-04-30 03:25:00|24288|24248|24293.8|24253.8|24293.9|24253.9|24288|24248|0
1619753400000|2021-04-30 03:30:00|24293.6|24253.6|24293.9|24253.9|24293.9|24253.9|24288.3|24248.3|0
1619753700000|2021-04-30 03:35:00|24292.9|24252.9|24294.2|24254.2|24294.2|24254.2|24288.5|24248.5|0
1619754000000|2021-04-30 03:40:00|24295.2|24255.2|24294.3|24254.3|24300.2|24260.2|24294.1|24254.1|0
1619754300000|2021-04-30 03:45:00|24294.5|24254.5|24305.2|24265.2|24305.5|24265.5|24294.3|24254.3|0
1619754600000|2021-04-30 03:50:00|24303.2|24263.2|24305.7|24265.7|24305.7|24265.7|24299.9|24259.9|0
1619755200000|2021-04-30 04:00:00|24305.8|24265.8|24317.3|24277.3|24317.3|24277.3|24305.7|24265.7|0
1619755500000|2021-04-30 04:05:00|24316.3|24276.3|24311.8|24271.8|24317.3|24277.3|24311.8|24271.8|0
1619755800000|2021-04-30 04:10:00|24311.7|24271.7|24300.6|24260.6|24311.7|24271.7|24300.4|24260.4|0
1619756100000|2021-04-30 04:15:00|24300.7|24260.7|24294.5|24254.5|24300.7|24260.7|24294.3|24254.3|0
1619756400000|2021-04-30 04:20:00|24294.6|24254.6|24288.5|24248.5|24294.8|24254.8|24288.5|24248.5|0
1619756700000|2021-04-30 04:25:00|24288.7|24248.7|24289|24249|24289|24249|24288.5|24248.5|0
1619757000000|2021-04-30 04:30:00|24288.8|24248.8|24294.6|24254.6|24294.6|24254.6|24288.7|24248.7|0
1619757300000|2021-04-30 04:35:00|24294.5|24254.5|24294.3|24254.3|24294.6|24254.6|24294.3|24254.3|0
1619757600000|2021-04-30 04:40:00|24294.5|24254.5|24294.6|24254.6|24294.6|24254.6|24294.5|24254.5|0
1619757900000|2021-04-30 04:45:00|24294.5|24254.5|24294.1|24254.1|24294.6|24254.6|24294.1|24254.1|0
1619758200000|2021-04-30 04:50:00|24294.2|24254.2|24294.2|24254.2|24294.2|24254.2|24294.1|24254.1|0
1619758500000|2021-04-30 04:55:00|24294.1|24254.1|24294.2|24254.2|24294.2|24254.2|24288.5|24248.5|0
1619758800000|2021-04-30 05:00:00|24294.1|24254.1|24299.9|24259.9|24300.2|24260.2|24294.1|24254.1|0
1619759100000|2021-04-30 05:05:00|24300|24260|24300|24260|24300.2|24260.2|24294.5|24254.5|0
1619759400000|2021-04-30 05:10:00|24299.9|24259.9|24288.3|24248.3|24300|24260|24288.1|24248.1|0
1619759700000|2021-04-30 05:15:00|24288.1|24248.1|24287.8|24247.8|24293.5|24253.5|24287.5|24247.5|0
1619760000000|2021-04-30 05:20:00|24287.7|24247.7|24282|24242|24288.1|24248.1|24282|24242|0
1619760300000|2021-04-30 05:25:00|24282.2|24242.2|24270.7|24230.7|24287.7|24247.7|24270.5|24230.5|0
1619760600000|2021-04-30 05:30:00|24270.5|24230.5|24269.2|24229.2|24270.8|24230.8|24263.7|24223.7|0
1619760900000|2021-04-30 05:35:00|24269.1|24229.1|24269.5|24229.5|24269.6|24229.6|24263.5|24223.5|0
1619761200000|2021-04-30 05:40:00|24269.6|24229.6|24254|24214|24269.8|24229.8|24254|24214|0
1619761500000|2021-04-30 05:45:00|24253.8|24213.8|24244.3|24204.3|24253.8|24213.8|24238.5|24198.5|0
1619761800000|2021-04-30 05:50:00|24244.4|24204.4|24244.3|24204.3|24250.1|24210.1|24244.1|24204.1|0
1619762100000|2021-04-30 05:55:00|24244.4|24204.4|24290.5|24250.5|24290.5|24250.5|24244.1|24204.1|0
1619762400000|2021-04-30 06:00:00|24288.5|24248.5|24281.7|24266.7|24302.1|24269.2|24261.7|24241.5|42
1619762700000|2021-04-30 06:05:00|24279.2|24264.2|24279.2|24264.2|24286.7|24271.7|24274.2|24259.2|14
1619763000000|2021-04-30 06:10:00|24276.7|24261.7|24281.7|24266.7|24281.7|24266.7|24274.2|24259.2|11
1619763300000|2021-04-30 06:15:00|24284.2|24269.2|24299.2|24284.2|24299.2|24284.2|24279.2|24264.2|16
1619763600000|2021-04-30 06:20:00|24296.7|24281.7|24309.2|24294.2|24309.2|24294.2|24296.7|24281.7|9
1619763900000|2021-04-30 06:25:00|24311.7|24296.7|24311.7|24296.7|24314.2|24299.2|24309.2|24294.2|12
1619764200000|2021-04-30 06:30:00|24314.2|24299.2|24309.2|24294.2|24314.2|24299.2|24299.2|24284.2|31
1619764500000|2021-04-30 06:35:00|24304.2|24289.2|24299.2|24284.2|24304.2|24289.2|24294.2|24279.2|16
1619764800000|2021-04-30 06:40:00|24301.7|24286.7|24304.2|24289.2|24309.2|24294.2|24301.7|24286.7|10
1619765100000|2021-04-30 06:45:00|24306.7|24291.7|24319.2|24304.2|24319.2|24304.2|24306.7|24291.7|8
1619765400000|2021-04-30 06:50:00|24316.7|24301.7|24324.2|24309.2|24324.2|24309.2|24316.7|24301.7|12
1619765700000|2021-04-30 06:55:00|24326.7|24311.7|24359.2|24344.2|24364.2|24349.2|24324.2|24309.2|138
1619766000000|2021-04-30 07:00:00|24351.7|24336.7|24344.2|24329.2|24359.2|24344.2|24314.2|24299.2|603
1619766300000|2021-04-30 07:05:00|24349.2|24334.2|24359.2|24344.2|24374.2|24359.2|24341.7|24326.7|310
1619766600000|2021-04-30 07:10:00|24364.2|24349.2|24384.2|24369.2|24389.2|24374.2|24359.2|24344.2|289
1619766900000|2021-04-30 07:15:00|24386.7|24371.7|24374.2|24359.2|24394.2|24379.2|24369.2|24354.2|201
1619767200000|2021-04-30 07:20:00|24376.7|24361.7|24391.7|24376.7|24399.2|24384.2|24369.2|24354.2|115
1619767500000|2021-04-30 07:25:00|24394.2|24379.2|24371.7|24356.7|24404.2|24389.2|24369.2|24354.2|173
1619767800000|2021-04-30 07:30:00|24374.2|24359.2|24394.2|24379.2|24401.7|24386.7|24374.2|24359.2|238
1619768100000|2021-04-30 07:35:00|24391.7|24376.7|24369.2|24354.2|24394.2|24379.2|24369.2|24354.2|137
1619768400000|2021-04-30 07:40:00|24366.8|24351.8|24366.8|24351.8|24396.8|24381.8|24366.8|24351.8|149
1619768700000|2021-04-30 07:45:00|24371.8|24356.8|24361.8|24346.8|24386.8|24371.8|24359.3|24344.3|174
1619769000000|2021-04-30 07:50:00|24366.8|24351.8|24351.8|24336.8|24371.8|24356.8|24341.8|24326.8|160
1619769300000|2021-04-30 07:55:00|24349.3|24334.3|24331.8|24316.8|24349.3|24334.3|24326.8|24311.8|152
1619769600000|2021-04-30 08:00:00|24336.8|24321.8|24316.8|24301.8|24346.8|24331.8|24316.8|24301.8|153
1619769900000|2021-04-30 08:05:00|24321.8|24306.8|24299.3|24284.3|24321.8|24306.8|24296.8|24281.8|98
1619770200000|2021-04-30 08:10:00|24296.8|24281.8|24281.8|24266.8|24296.8|24281.8|24276.8|24261.8|118
1619770500000|2021-04-30 08:15:00|24279.3|24264.3|24281.8|24266.8|24281.8|24266.8|24266.8|24251.8|142
1619770800000|2021-04-30 08:20:00|24284.3|24269.3|24281.8|24266.8|24286.8|24271.8|24261.8|24246.8|151
1619771100000|2021-04-30 08:25:00|24276.8|24261.8|24301.8|24286.8|24301.8|24286.8|24271.8|24256.8|70
1619771400000|2021-04-30 08:30:00|24299.3|24284.3|24301.8|24286.8|24314.3|24299.3|24289.3|24274.3|109
1619771700000|2021-04-30 08:35:00|24304.3|24289.3|24271.8|24256.8|24304.3|24289.3|24266.8|24251.8|155
1619772000000|2021-04-30 08:40:00|24276.8|24261.8|24281.8|24266.8|24291.8|24276.8|24271.8|24256.8|70
1619772300000|2021-04-30 08:45:00|24279.3|24264.3|24281.8|24266.8|24291.8|24276.8|24271.8|24256.8|66
1619772600000|2021-04-30 08:50:00|24284.3|24269.3|24271.8|24256.8|24291.8|24276.8|24261.8|24246.8|77
1619772900000|2021-04-30 08:55:00|24269.3|24254.3|24239.3|24224.3|24271.8|24256.8|24236.8|24221.8|127
1619773200000|2021-04-30 09:00:00|24236.8|24221.8|24261.8|24246.8|24261.8|24246.8|24231.8|24216.8|166
1619773500000|2021-04-30 09:05:00|24256.8|24241.8|24279.3|24264.3|24281.8|24266.8|24251.8|24236.8|129
1619773800000|2021-04-30 09:10:00|24281.8|24266.8|24271.8|24256.8|24281.8|24266.8|24266.8|24251.8|56
1619774100000|2021-04-30 09:15:00|24269.3|24254.3|24261.8|24246.8|24281.8|24266.8|24261.8|24246.8|104
1619774400000|2021-04-30 09:20:00|24266.8|24251.8|24266.8|24251.8|24281.8|24266.8|24261.8|24246.8|68
1619774700000|2021-04-30 09:25:00|24271.8|24256.8|24251.8|24236.8|24271.8|24256.8|24246.8|24231.8|68
1619775000000|2021-04-30 09:30:00|24246.8|24231.8|24271.8|24256.8|24271.8|24256.8|24241.8|24226.8|67
1619775300000|2021-04-30 09:35:00|24269.3|24254.3|24231.8|24216.8|24281.8|24266.8|24231.8|24216.8|154
1619775600000|2021-04-30 09:40:00|24226.8|24211.8|24231.8|24216.8|24231.8|24216.8|24196.8|24181.8|321
1619775900000|2021-04-30 09:45:00|24229.3|24214.3|24231.8|24216.8|24236.8|24221.8|24211.8|24196.8|224
1619776200000|2021-04-30 09:50:00|24234.3|24219.3|24201.8|24186.8|24234.3|24219.3|24191.8|24176.8|137
1619776500000|2021-04-30 09:55:00|24204.3|24189.3|24186.8|24171.8|24206.8|24191.8|24171.8|24156.8|163
1619776800000|2021-04-30 10:00:00|24184.3|24169.3|24171.8|24156.8|24184.3|24169.3|24166.8|24151.8|149
1619777100000|2021-04-30 10:05:00|24166.8|24151.8|24196.8|24181.8|24204.3|24189.3|24156.8|24141.8|253
1619777400000|2021-04-30 10:10:00|24194.3|24179.3|24176.8|24161.8|24194.3|24179.3|24176.8|24161.8|97
1619777700000|2021-04-30 10:15:00|24171.8|24156.8|24171.8|24156.8|24179.3|24164.3|24151.8|24136.8|112
1619778000000|2021-04-30 10:20:00|24174.3|24159.3|24174.3|24159.3|24181.8|24166.8|24161.8|24146.8|57
1619778300000|2021-04-30 10:25:00|24176.8|24161.8|24171.8|24156.8|24176.8|24161.8|24166.8|24151.8|59
1619778600000|2021-04-30 10:30:00|24176.8|24161.8|24191.8|24176.8|24191.8|24176.8|24171.8|24156.8|76
1619778900000|2021-04-30 10:35:00|24194.3|24179.3|24176.8|24161.8|24196.8|24181.8|24166.8|24151.8|92
1619779200000|2021-04-30 10:40:00|24181.8|24166.8|24161.8|24146.8|24181.8|24166.8|24161.8|24146.8|82
1619779500000|2021-04-30 10:45:00|24164.3|24149.3|24141.8|24126.8|24166.8|24151.8|24136.8|24121.8|244
1619779800000|2021-04-30 10:50:00|24136.8|24121.8|24126.8|24111.8|24136.8|24121.8|24111.8|24096.8|152
1619780100000|2021-04-30 10:55:00|24121.8|24106.8|24136.8|24121.8|24146.8|24131.8|24121.8|24106.8|82
1619780400000|2021-04-30 11:00:00|24139.3|24124.3|24131.8|24116.8|24146.8|24131.8|24126.8|24111.8|91
1619780700000|2021-04-30 11:05:00|24126.8|24111.8|24131.8|24116.8|24136.8|24121.8|24121.8|24106.8|79
1619781000000|2021-04-30 11:10:00|24129.3|24114.3|24146.8|24131.8|24149.3|24134.3|24126.8|24111.8|100
1619781300000|2021-04-30 11:15:00|24144.3|24129.3|24121.8|24106.8|24146.8|24131.8|24116.8|24101.8|121
1619781600000|2021-04-30 11:20:00|24116.8|24101.8|24101.8|24086.8|24126.8|24111.8|24096.8|24081.8|209
1619781900000|2021-04-30 11:25:00|24104.3|24089.3|24106.8|24091.8|24116.8|24101.8|24091.8|24076.8|238
1619782200000|2021-04-30 11:30:00|24104.3|24089.3|24136.8|24121.8|24136.8|24121.8|24101.8|24086.8|102
1619782500000|2021-04-30 11:35:00|24134.3|24119.3|24126.8|24111.8|24146.8|24131.8|24124.3|24109.3|77
1619782800000|2021-04-30 11:40:00|24127.7|24112.7|24147.7|24132.7|24150.2|24135.2|24122.7|24107.7|69
1619783100000|2021-04-30 11:45:00|24150.2|24135.2|24152.7|24137.7|24162.7|24147.7|24145.2|24130.2|72
1619783400000|2021-04-30 11:50:00|24150.2|24135.2|24157.7|24142.7|24157.7|24142.7|24137.7|24122.7|78
1619783700000|2021-04-30 11:55:00|24152.7|24137.7|24152.7|24137.7|24157.7|24142.7|24147.7|24132.7|54
1619784000000|2021-04-30 12:00:00|24155.2|24140.2|24142.7|24127.7|24157.7|24142.7|24137.7|24122.7|60
1619784300000|2021-04-30 12:05:00|24140.2|24125.2|24147.7|24132.7|24150.2|24135.2|24137.7|24122.7|52
1619784600000|2021-04-30 12:10:00|24150.2|24135.2|24147.7|24132.7|24152.7|24137.7|24142.7|24127.7|38
1619784900000|2021-04-30 12:15:00|24152.7|24137.7|24152.7|24137.7|24157.7|24142.7|24147.7|24132.7|54
1619785200000|2021-04-30 12:20:00|24150.2|24135.2|24172.7|24157.7|24172.7|24157.7|24147.7|24132.7|109
1619785500000|2021-04-30 12:25:00|24170.2|24155.2|24177.7|24162.7|24182.7|24167.7|24170.2|24155.2|80
1619785800000|2021-04-30 12:30:00|24180.2|24165.2|24177.7|24162.7|24187.7|24172.7|24172.7|24157.7|108
1619786100000|2021-04-30 12:35:00|24175.2|24160.2|24152.7|24137.7|24177.7|24162.7|24152.7|24137.7|98
1619786400000|2021-04-30 12:40:00|24157.7|24142.7|24172.7|24157.7|24172.7|24157.7|24152.7|24137.7|63
1619786700000|2021-04-30 12:45:00|24177.7|24162.7|24182.7|24167.7|24192.7|24177.7|24177.7|24162.7|107
1619787000000|2021-04-30 12:50:00|24187.7|24172.7|24182.7|24167.7|24197.7|24182.7|24182.7|24167.7|105
1619787300000|2021-04-30 12:55:00|24185.2|24170.2|24177.7|24162.7|24190.2|24175.2|24177.7|24162.7|46
1619787600000|2021-04-30 13:00:00|24180.2|24165.2|24167.7|24152.7|24180.2|24165.2|24157.7|24142.7|72
1619787900000|2021-04-30 13:05:00|24165.2|24150.2|24137.7|24122.7|24167.7|24152.7|24137.7|24122.7|158
1619788200000|2021-04-30 13:10:00|24140.2|24125.2|24152.7|24137.7|24152.7|24137.7|24140.2|24125.2|116
1619788500000|2021-04-30 13:15:00|24155.2|24140.2|24157.7|24142.7|24157.7|24142.7|24147.7|24132.7|102
1619788800000|2021-04-30 13:20:00|24155.2|24140.2|24162.7|24147.7|24167.7|24152.7|24152.7|24137.7|154
1619789100000|2021-04-30 13:25:00|24157.7|24142.7|24162.7|24147.7|24165.2|24150.2|24157.7|24142.7|104
1619789400000|2021-04-30 13:30:00|24160.2|24145.2|24177.7|24162.7|24177.7|24162.7|24147.7|24132.7|226
1619789700000|2021-04-30 13:35:00|24175.2|24160.2|24177.7|24162.7|24177.7|24162.7|24157.7|24142.7|105
1619790000000|2021-04-30 13:40:00|24182.7|24167.7|24167.7|24152.7|24187.7|24172.7|24167.7|24152.7|83
1619790300000|2021-04-30 13:45:00|24170.2|24155.2|24192.7|24177.7|24192.7|24177.7|24167.7|24152.7|115
1619790600000|2021-04-30 13:50:00|24197.7|24182.7|24212.7|24197.7|24217.7|24202.7|24192.7|24177.7|307
1619790900000|2021-04-30 13:55:00|24217.7|24202.7|24222.7|24207.7|24222.7|24207.7|24202.7|24187.7|102
1619791200000|2021-04-30 14:00:00|24220.2|24205.2|24237.7|24222.7|24237.7|24222.7|24217.7|24202.7|215
1619791500000|2021-04-30 14:05:00|24232.7|24217.7|24202.7|24187.7|24237.7|24222.7|24195.2|24180.2|298
1619791800000|2021-04-30 14:10:00|24201.2|24186.2|24176.2|24161.2|24211.2|24196.2|24171.2|24156.2|131
1619792100000|2021-04-30 14:15:00|24178.7|24163.7|24171.2|24156.2|24181.2|24166.2|24166.2|24151.2|144
1619792400000|2021-04-30 14:20:00|24176.2|24161.2|24186.2|24171.2|24186.2|24171.2|24166.2|24151.2|84
1619792700000|2021-04-30 14:25:00|24181.2|24166.2|24206.2|24191.2|24211.2|24196.2|24181.2|24166.2|145
1619793000000|2021-04-30 14:30:00|24208.7|24193.7|24211.2|24196.2|24216.2|24201.2|24201.2|24186.2|122
1619793300000|2021-04-30 14:35:00|24213.7|24198.7|24191.2|24176.2|24216.2|24201.2|24166.2|24151.2|217
1619793600000|2021-04-30 14:40:00|24186.2|24171.2|24186.2|24171.2|24196.2|24181.2|24176.2|24161.2|115
1619793900000|2021-04-30 14:45:00|24181.2|24166.2|24181.2|24166.2|24191.2|24176.2|24171.2|24156.2|95
1619794200000|2021-04-30 14:50:00|24183.7|24168.7|24196.2|24181.2|24196.2|24181.2|24176.2|24161.2|98
1619794500000|2021-04-30 14:55:00|24201.2|24186.2|24193.7|24178.7|24203.7|24188.7|24188.7|24173.7|106
1619794800000|2021-04-30 15:00:00|24191.2|24176.2|24176.2|24161.2|24196.2|24181.2|24171.2|24156.2|178
1619795100000|2021-04-30 15:05:00|24178.7|24163.7|24166.2|24151.2|24186.2|24171.2|24161.2|24146.2|182
1619795400000|2021-04-30 15:10:00|24161.2|24146.2|24176.2|24161.2|24183.7|24168.7|24161.2|24146.2|191
1619795700000|2021-04-30 15:15:00|24171.2|24156.2|24171.2|24156.2|24176.2|24161.2|24161.2|24146.2|302
1619796000000|2021-04-30 15:20:00|24166.2|24151.2|24181.2|24166.2|24191.2|24176.2|24166.2|24151.2|308
1619796300000|2021-04-30 15:25:00|24176.2|24161.2|24161.2|24146.2|24186.2|24171.2|24146.2|24131.2|691
1619796600000|2021-04-30 15:30:00|24153.7|24138.7|24151.2|24136.2|24158.7|24143.7|24108.7|24093.7|742
1619796900000|2021-04-30 15:35:00|24146.2|24131.2|24156.2|24141.2|24166.2|24151.2|24138.7|24123.7|215
1619797200000|2021-04-30 15:40:00|24153.7|24138.7|24146.2|24131.2|24161.2|24146.2|24146.2|24131.2|70
1619797500000|2021-04-30 15:45:00|24143.7|24128.7|24146.2|24131.2|24153.7|24138.7|24131.2|24116.2|70
1619797800000|2021-04-30 15:50:00|24148.7|24128.7|24143.7|24123.7|24153.7|24133.7|24128.7|24108.7|63
1619798100000|2021-04-30 15:55:00|24148.7|24128.7|24148.7|24128.7|24153.7|24133.7|24143.7|24118.7|36
1619798400000|2021-04-30 16:00:00|24143.7|24123.7|24138.7|24118.7|24153.7|24128.7|24138.7|24118.7|28
1619798700000|2021-04-30 16:05:00|24143.7|24113.7|24143.7|24118.7|24148.7|24128.7|24138.7|24113.7|9
1619799000000|2021-04-30 16:10:00|24148.7|24123.7|24143.7|24123.7|24148.7|24128.7|24143.7|24118.7|3
1619799300000|2021-04-30 16:15:00|24138.7|24118.7|24138.7|24118.7|24143.7|24123.7|24133.7|24113.7|3
1619799600000|2021-04-30 16:20:00|24143.7|24113.7|24133.7|24113.7|24148.7|24133.7|24128.7|24113.7|60
1619799900000|2021-04-30 16:25:00|24138.7|24108.7|24138.7|24118.7|24138.7|24118.7|24133.7|24108.7|5
1619800200000|2021-04-30 16:30:00|24133.7|24113.7|24138.7|24118.7|24143.7|24118.7|24133.7|24108.7|5
1619800500000|2021-04-30 16:35:00|24143.7|24113.7|24143.7|24118.7|24143.7|24118.7|24133.7|24113.7|4
1619800800000|2021-04-30 16:40:00|24138.7|24123.7|24138.7|24118.7|24138.7|24123.7|24133.7|24113.7|14
1619801100000|2021-04-30 16:45:00|24143.7|24123.7|24148.7|24128.7|24148.7|24128.7|24143.7|24118.7|22
1619801400000|2021-04-30 16:50:00|24153.7|24133.7|24148.7|24128.7|24158.7|24138.7|24148.7|24128.7|21
1619801700000|2021-04-30 16:55:00|24143.7|24123.7|24148.7|24128.7|24153.7|24128.7|24138.7|24118.7|21
1619802000000|2021-04-30 17:00:00|24143.7|24123.7|24148.7|24128.7|24148.7|24128.7|24143.7|24123.7|3
1619802300000|2021-04-30 17:05:00|24153.7|24133.7|24163.7|24143.7|24163.7|24143.7|24148.7|24123.7|8
1619802600000|2021-04-30 17:10:00|24158.7|24138.7|24153.7|24133.7|24158.7|24138.7|24143.7|24123.7|3
1619802900000|2021-04-30 17:15:00|24148.7|24128.7|24148.7|24123.7|24153.7|24133.7|24148.7|24123.7|7
1619803200000|2021-04-30 17:20:00|24153.7|24128.7|24158.7|24133.7|24158.7|24133.7|24148.7|24128.7|3
1619803500000|2021-04-30 17:25:00|24153.7|24138.7|24163.7|24143.7|24163.7|24143.7|24153.7|24138.7|5
1619803800000|2021-04-30 17:30:00|24168.7|24138.7|24163.7|24143.7|24168.7|24148.7|24163.7|24138.7|9
1619804100000|2021-04-30 17:35:00|24158.7|24138.7|24163.7|24143.7|24163.7|24143.7|24158.7|24138.7|2
1619804400000|2021-04-30 17:40:00|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|3
1619804700000|2021-04-30 17:45:00|24153.7|24133.7|24133.7|24113.7|24153.7|24133.7|24133.7|24108.7|24
1619805000000|2021-04-30 17:50:00|24128.7|24108.7|24103.7|24083.7|24133.7|24113.7|24103.7|24078.7|20
1619805300000|2021-04-30 17:55:00|24098.7|24078.7|24098.7|24078.7|24098.7|24078.7|24083.7|24063.7|26
1619805600000|2021-04-30 18:00:00|24103.7|24083.7|24093.7|24073.7|24108.7|24088.7|24093.7|24073.7|9
1619805900000|2021-04-30 18:05:00|24098.7|24078.7|24108.7|24083.7|24108.7|24088.7|24093.7|24073.7|7
1619806200000|2021-04-30 18:10:00|24103.7|24088.7|24118.7|24098.7|24118.7|24098.7|24103.7|24088.7|18
1619806500000|2021-04-30 18:15:00|24123.7|24103.7|24128.7|24103.7|24128.7|24108.7|24118.7|24098.7|8
1619806800000|2021-04-30 18:20:00|24123.7|24108.7|24118.7|24093.7|24128.7|24108.7|24113.7|24093.7|15
1619807100000|2021-04-30 18:25:00|24113.7|24088.7|24121.2|24106.2|24123.7|24106.2|24108.7|24088.7|5
1619807400000|2021-04-30 18:30:00|24118.7|24103.7|24123.7|24108.7|24123.7|24108.7|24116.2|24101.2|3
1619807700000|2021-04-30 18:35:00|24121.2|24106.2|24121.2|24106.2|24126.2|24111.2|24121.2|24106.2|0
1619808000000|2021-04-30 18:40:00|24123.7|24108.7|24126.2|24111.2|24126.2|24111.2|24123.7|24108.7|5
1619808300000|2021-04-30 18:45:00|24123.7|24108.7|24116.2|24101.2|24123.7|24108.7|24116.2|24101.2|1
1619808600000|2021-04-30 18:50:00|24111.2|24096.2|24121.2|24106.2|24123.7|24108.7|24111.2|24096.2|9
1619808900000|2021-04-30 18:55:00|24123.7|24108.7|24111.2|24096.2|24126.2|24111.2|24111.2|24096.2|11
1619809200000|2021-04-30 19:00:00|24113.7|24098.7|24106.2|24091.2|24126.2|24111.2|24106.2|24091.2|22
1619809500000|2021-04-30 19:05:00|24108.7|24093.7|24096.2|24081.2|24108.7|24093.7|24096.2|24081.2|16
1619809800000|2021-04-30 19:10:00|24098.7|24083.7|24093.7|24078.7|24101.2|24086.2|24091.2|24076.2|15
1619810100000|2021-04-30 19:15:00|24096.2|24081.2|24091.2|24076.2|24096.2|24081.2|24086.2|24071.2|14
1619810400000|2021-04-30 19:20:00|24093.7|24078.7|24101.2|24086.2|24106.2|24091.2|24091.2|24076.2|16
1619810700000|2021-04-30 19:25:00|24106.2|24091.2|24106.2|24091.2|24108.7|24093.7|24103.7|24088.7|16
1619811000000|2021-04-30 19:30:00|24108.7|24093.7|24093.7|24078.7|24108.7|24093.7|24086.2|24071.2|27
1619811300000|2021-04-30 19:35:00|24088.7|24073.7|24093.7|24078.7|24101.2|24086.2|24088.7|24073.7|51
1619811600000|2021-04-30 19:40:00|24091.2|24076.2|24076.2|24061.2|24091.2|24076.2|24076.2|24061.2|30
1619811900000|2021-04-30 19:45:00|24073.7|24058.7|24103.7|24088.7|24106.2|24091.2|24071.2|24056.2|43
1619812200000|2021-04-30 19:50:00|24101.2|24086.2|24098.7|24083.7|24106.2|24091.2|24093.7|24078.7|25
1619812500000|2021-04-30 19:55:00|24101.2|24086.2|24131.2|24116.2|24131.2|24116.2|24093.7|24078.7|24
1619812800000|2021-04-30 20:00:00|24158.3|24118.3|24174.3|24134.3|24178.8|24138.8|24154.6|24114.6|0
1619813100000|2021-04-30 20:05:00|24174.5|24134.5|24173.1|24133.1|24175.6|24135.6|24170.7|24130.7|0
1619813400000|2021-04-30 20:10:00|24173.3|24133.3|24179.3|24139.3|24182.8|24142.8|24173.3|24133.3|0
1619813700000|2021-04-30 20:15:00|24177.8|24137.8|24177.8|24137.8|24179.3|24139.3|24177.8|24137.8|0
1619814000000|2021-04-30 20:20:00|24176.8|24136.8|24178.8|24138.8|24180.3|24140.3|24176.8|24136.8|0
1619814300000|2021-04-30 20:25:00|24178.3|24138.3|24179.3|24139.3|24181.3|24141.3|24178.3|24138.3|0
1619814600000|2021-04-30 20:30:00|24178.6|24138.6|24179.3|24139.3|24181|24141|24174.4|24134.4|0
1619814900000|2021-04-30 20:35:00|24179.7|24139.7|24181|24141|24183.4|24143.4|24179.3|24139.3|0
1619815200000|2021-04-30 20:40:00|24181.2|24141.2|24184.7|24144.7|24185.9|24145.9|24178.1|24138.1|0
1619815500000|2021-04-30 20:45:00|24184.9|24144.9|24182.2|24142.2|24185.9|24145.9|24181|24141|0
1619815800000|2021-04-30 20:50:00|24182|24142|24179.3|24139.3|24183.4|24143.4|24179.3|24139.3|0
1619816100000|2021-04-30 20:55:00|24179.5|24139.5|24177.9|24137.9|24181|24141|24170.8|24130.8|0
1619816400000|2021-04-30 21:00:00|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|0
1619992800000|2021-05-02 22:00:00|24208.5|24168.5|24203.6|24163.6|24210.4|24170.4|24203.4|24163.4|0
1619993100000|2021-05-02 22:05:00|24203.7|24163.7|24199.9|24159.9|24206.6|24166.6|24194.6|24154.6|0
1619993400000|2021-05-02 22:10:00|24199.8|24159.8|24193.3|24153.3|24203.6|24163.6|24192.1|24152.1|0
1619993700000|2021-05-02 22:15:00|24193.2|24153.2|24197|24157|24198.7|24158.7|24192.1|24152.1|0
1619994000000|2021-05-02 22:20:00|24197.2|24157.2|24201.2|24161.2|24202.4|24162.4|24197|24157|0
1619994300000|2021-05-02 22:25:00|24200.9|24160.9|24209|24169|24210.2|24170.2|24198.7|24158.7|0
1619994600000|2021-05-02 22:30:00|24209.1|24169.1|24211.4|24171.4|24211.4|24171.4|24209|24169|0
1619994900000|2021-05-02 22:35:00|24211.5|24171.5|24197.8|24157.8|24213.8|24173.8|24197.2|24157.2|0
1619995200000|2021-05-02 22:40:00|24197.9|24157.9|24198.9|24158.9|24205|24165|24197.2|24157.2|0
1619995500000|2021-05-02 22:45:00|24199|24159|24196|24156|24200.1|24160.1|24194.8|24154.8|0
1619995800000|2021-05-02 22:50:00|24196.2|24156.2|24196|24156|24197.2|24157.2|24192.3|24152.3|0
1619996100000|2021-05-02 22:55:00|24196.2|24156.2|24198.9|24158.9|24198.9|24158.9|24196|24156|0
1619996400000|2021-05-02 23:00:00|24199.1|24159.1|24199.1|24159.1|24200.3|24160.3|24198.9|24158.9|0
1619996700000|2021-05-02 23:05:00|24199.3|24159.3|24200.3|24160.3|24200.3|24160.3|24197.4|24157.4|0
1619997000000|2021-05-02 23:10:00|24200.4|24160.4|24201.5|24161.5|24204|24164|24200.3|24160.3|0
1619997300000|2021-05-02 23:15:00|24201.4|24161.4|24200.3|24160.3|24205.2|24165.2|24199.1|24159.1|0
1619997600000|2021-05-02 23:20:00|24200.4|24160.4|24202.8|24162.8|24204|24164|24200.3|24160.3|0
1619997900000|2021-05-02 23:25:00|24202.9|24162.9|24199.1|24159.1|24203.4|24163.4|24199.1|24159.1|0
1619998200000|2021-05-02 23:30:00|24199.2|24159.2|24204|24164|24204|24164|24199.1|24159.1|0
1619998500000|2021-05-02 23:35:00|24203.9|24163.9|24202.8|24162.8|24203.9|24163.9|24200.3|24160.3|0
1619998800000|2021-05-02 23:40:00|24202.9|24162.9|24204|24164|24204|24164|24202.8|24162.8|0
1619999100000|2021-05-02 23:45:00|24204.1|24164.1|24206.4|24166.4|24207.6|24167.6|24204|24164|0
1619999400000|2021-05-02 23:50:00|24206.5|24166.5|24204|24164|24207.6|24167.6|24204|24164|0
1619999700000|2021-05-02 23:55:00|24204.2|24164.2|24205.2|24165.2|24205.8|24165.8|24202.8|24162.8|0
1620000000000|2021-05-03 00:00:00|24205.4|24165.4|24206.4|24166.4|24207.6|24167.6|24202.8|24162.8|0
1620000300000|2021-05-03 00:05:00|24206.5|24166.5|24207.6|24167.6|24208.8|24168.8|24205.2|24165.2|0
1620000600000|2021-05-03 00:10:00|24207.5|24167.5|24222.9|24182.9|24222.9|24182.9|24207|24167|0
1620000900000|2021-05-03 00:15:00|24222.7|24182.7|24245.3|24205.3|24245.3|24205.3|24221.7|24181.7|0
1620001200000|2021-05-03 00:20:00|24245.5|24205.5|24240|24200|24245.6|24205.6|24239.7|24199.7|0
1620001500000|2021-05-03 00:25:00|24240.1|24200.1|24245.2|24205.2|24250.7|24210.7|24240|24200|0
1620001800000|2021-05-03 00:30:00|24247.2|24207.2|24256.2|24216.2|24259.1|24219.1|24247.2|24207.2|0
1620002100000|2021-05-03 00:35:00|24256.4|24216.4|24262|24222|24262|24222|24255.9|24215.9|0
1620002400000|2021-05-03 00:40:00|24261.9|24221.9|24267.8|24227.8|24268|24228|24256.4|24216.4|0
1620002700000|2021-05-03 00:45:00|24268|24228|24268|24228|24268.1|24228.1|24261.9|24221.9|0
1620003000000|2021-05-03 00:50:00|24267|24227|24268.3|24228.3|24268.3|24228.3|24262.4|24222.4|0
1620003300000|2021-05-03 00:55:00|24268.4|24228.4|24268|24228|24268.4|24228.4|24267.8|24227.8|0
1620003600000|2021-05-03 01:00:00|24268.1|24228.1|24262|24222|24268.1|24228.1|24261.7|24221.7|0
1620003900000|2021-05-03 01:05:00|24261.9|24221.9|24256.1|24216.1|24262|24222|24256.1|24216.1|0
1620004200000|2021-05-03 01:10:00|24256.2|24216.2|24256.5|24216.5|24262|24222|24256.2|24216.2|0
1620004500000|2021-05-03 01:15:00|24256.7|24216.7|24262.7|24222.7|24268.4|24228.4|24256.7|24216.7|0
1620004800000|2021-05-03 01:20:00|24262.6|24222.6|24262.5|24222.5|24268.1|24228.1|24256.4|24216.4|0
1620005100000|2021-05-03 01:25:00|24262.2|24222.2|24250.7|24210.7|24262.2|24222.2|24250.5|24210.5|0
1620005400000|2021-05-03 01:30:00|24250.8|24210.8|24233.9|24193.9|24250.9|24210.9|24233.9|24193.9|0
1620005700000|2021-05-03 01:35:00|24234|24194|24239.8|24199.8|24239.8|24199.8|24228.5|24188.5|0
1620006000000|2021-05-03 01:40:00|24238.8|24198.8|24228.9|24188.9|24238.8|24198.8|24228.5|24188.5|0
1620006300000|2021-05-03 01:45:00|24228.8|24188.8|24217.2|24177.2|24228.8|24188.8|24211.4|24171.4|0
1620006600000|2021-05-03 01:50:00|24217.1|24177.1|24217.3|24177.3|24217.6|24177.6|24211.5|24171.5|0
1620006900000|2021-05-03 01:55:00|24217.2|24177.2|24211.4|24171.4|24217.2|24177.2|24211|24171|0
1620007200000|2021-05-03 02:00:00|24211.3|24171.3|24205.5|24165.5|24211.4|24171.4|24199.5|24159.5|0
1620007500000|2021-05-03 02:05:00|24205.4|24165.4|24199.4|24159.4|24205.4|24165.4|24193.7|24153.7|0
1620007800000|2021-05-03 02:10:00|24199.2|24159.2|24199.2|24159.2|24199.5|24159.5|24193.6|24153.6|0
1620008100000|2021-05-03 02:15:00|24196.5|24156.5|24199.5|24159.5|24199.6|24159.6|24193.4|24153.4|0
1620008400000|2021-05-03 02:20:00|24199.4|24159.4|24210.8|24170.8|24210.8|24170.8|24199.4|24159.4|0
1620008700000|2021-05-03 02:25:00|24210.7|24170.7|24210.7|24170.7|24210.7|24170.7|24204.9|24164.9|0
1620009000000|2021-05-03 02:30:00|24210.5|24170.5|24210.5|24170.5|24216.3|24176.3|24210.4|24170.4|0
1620009300000|2021-05-03 02:35:00|24210.4|24170.4|24210.7|24170.7|24211|24171|24210.3|24170.3|0
1620009600000|2021-05-03 02:40:00|24210.8|24170.8|24205.3|24165.3|24211|24171|24205|24165|0
1620009900000|2021-05-03 02:45:00|24205.4|24165.4|24205.3|24165.3|24205.5|24165.5|24205.2|24165.2|0
1620010200000|2021-05-03 02:50:00|24205.2|24165.2|24200.1|24160.1|24205.8|24165.8|24199.7|24159.7|0
1620010500000|2021-05-03 02:55:00|24200.2|24160.2|24205.6|24165.6|24205.6|24165.6|24200.1|24160.1|0
1620010800000|2021-05-03 03:00:00|24205.8|24165.8|24222.7|24182.7|24222.9|24182.9|24205.6|24165.6|0
1620011100000|2021-05-03 03:05:00|24222.6|24182.6|24217.1|24177.1|24222.6|24182.6|24216.6|24176.6|0
1620011400000|2021-05-03 03:10:00|24217|24177|24222.7|24182.7|24222.7|24182.7|24216.9|24176.9|0
1620011700000|2021-05-03 03:15:00|24222.6|24182.6|24217.1|24177.1|24222.7|24182.7|24217.1|24177.1|0
1620012000000|2021-05-03 03:20:00|24217.2|24177.2|24211.1|24171.1|24222.6|24182.6|24210.8|24170.8|0
1620012300000|2021-05-03 03:25:00|24212.1|24172.1|24216.4|24176.4|24216.8|24176.8|24212.1|24172.1|0
1620012600000|2021-05-03 03:30:00|24214.3|24174.3|24216.8|24176.8|24216.8|24176.8|24210.8|24170.8|0
1620012900000|2021-05-03 03:35:00|24216.6|24176.6|24211.3|24171.3|24216.8|24176.8|24211.1|24171.1|0
1620013200000|2021-05-03 03:40:00|24211.1|24171.1|24216.9|24176.9|24216.9|24176.9|24211.1|24171.1|0
1620013500000|2021-05-03 03:45:00|24217.1|24177.1|24216.9|24176.9|24217.1|24177.1|24211.4|24171.4|0
1620013800000|2021-05-03 03:50:00|24215.9|24175.9|24222.6|24182.6|24222.6|24182.6|24214.1|24174.1|0
1620014100000|2021-05-03 03:55:00|24221.6|24181.6|24219.9|24179.9|24222.6|24182.6|24216.9|24176.9|0
1620014400000|2021-05-03 04:00:00|24220.9|24180.9|24216.9|24176.9|24222.6|24182.6|24216.9|24176.9|0
1620014700000|2021-05-03 04:05:00|24216.8|24176.8|24214|24174|24216.9|24176.9|24211|24171|0
1620015000000|2021-05-03 04:10:00|24215|24175|24205.8|24165.8|24216.6|24176.6|24205.5|24165.5|0
1620015300000|2021-05-03 04:15:00|24205.9|24165.9|24205.9|24165.9|24205.9|24165.9|24205.8|24165.8|0
1620015600000|2021-05-03 04:20:00|24205.8|24165.8|24205.6|24165.6|24205.8|24165.8|24205.5|24165.5|0
1620015900000|2021-05-03 04:25:00|24205.5|24165.5|24205.5|24165.5|24205.5|24165.5|24202.5|24162.5|0
1620016200000|2021-05-03 04:30:00|24205.4|24165.4|24199.8|24159.8|24205.6|24165.6|24199.8|24159.8|0
1620016500000|2021-05-03 04:35:00|24199.9|24159.9|24199.8|24159.8|24200.1|24160.1|24199.8|24159.8|0
1620016800000|2021-05-03 04:40:00|24199.9|24159.9|24205.4|24165.4|24205.5|24165.5|24199.8|24159.8|0
1620017100000|2021-05-03 04:45:00|24205.3|24165.3|24205.3|24165.3|24205.5|24165.5|24205.2|24165.2|0
1620017400000|2021-05-03 04:50:00|24206.3|24166.3|24216.6|24176.6|24216.6|24176.6|24206.3|24166.3|0
1620017700000|2021-05-03 04:55:00|24216.5|24176.5|24222.2|24182.2|24222.3|24182.3|24216.5|24176.5|0
1620018000000|2021-05-03 05:00:00|24222|24182|24216.1|24176.1|24222.2|24182.2|24216.1|24176.1|0
1620018300000|2021-05-03 05:05:00|24215.9|24175.9|24215.9|24175.9|24216.1|24176.1|24210.6|24170.6|0
1620018600000|2021-05-03 05:10:00|24216|24176|24215.8|24175.8|24216.2|24176.2|24210.3|24170.3|0
1620018900000|2021-05-03 05:15:00|24215.9|24175.9|24215.6|24175.6|24215.9|24175.9|24215.5|24175.5|0
1620019200000|2021-05-03 05:20:00|24215.7|24175.7|24218.3|24178.3|24221.4|24181.4|24215.6|24175.6|0
1620019500000|2021-05-03 05:25:00|24219.3|24179.3|24220.9|24180.9|24221.2|24181.2|24215.4|24175.4|0
1620019800000|2021-05-03 05:30:00|24221|24181|24209.4|24169.4|24221|24181|24209.1|24169.1|0
1620020100000|2021-05-03 05:35:00|24209.3|24169.3|24203.6|24163.6|24209.4|24169.4|24203.3|24163.3|0
1620020400000|2021-05-03 05:40:00|24203.7|24163.7|24203.7|24163.7|24209.2|24169.2|24203.6|24163.6|0
1620020700000|2021-05-03 05:45:00|24203.8|24163.8|24209.2|24169.2|24209.2|24169.2|24203.7|24163.7|0
1620021000000|2021-05-03 05:50:00|24209.1|24169.1|24203.6|24163.6|24209.1|24169.1|24203.4|24163.4|0
1620021300000|2021-05-03 05:55:00|24203.5|24163.5|24198.2|24158.2|24203.9|24163.9|24198.2|24158.2|0
1620021600000|2021-05-03 06:00:00|24198.4|24158.4|24143.7|24128.7|24198.9|24166.2|24141.2|24126.2|25
1620021900000|2021-05-03 06:05:00|24141.2|24126.2|24166.2|24151.2|24168.7|24153.7|24141.2|24126.2|16
1620022200000|2021-05-03 06:10:00|24163.7|24148.7|24166.2|24151.2|24166.2|24151.2|24163.7|24148.7|7
1620022500000|2021-05-03 06:15:00|24171.2|24156.2|24166.2|24151.2|24171.2|24156.2|24161.2|24146.2|18
1620022800000|2021-05-03 06:20:00|24171.2|24156.2|24183.7|24168.7|24183.7|24168.7|24171.2|24156.2|23
1620023100000|2021-05-03 06:25:00|24186.2|24171.2|24196.2|24181.2|24196.2|24181.2|24186.2|24171.2|10
1620023400000|2021-05-03 06:30:00|24201.2|24186.2|24201.2|24186.2|24206.2|24191.2|24191.2|24176.2|56
1620023700000|2021-05-03 06:35:00|24196.2|24181.2|24193.7|24178.7|24196.2|24181.2|24191.2|24176.2|5
1620024000000|2021-05-03 06:40:00|24191.2|24176.2|24203.7|24188.7|24203.7|24188.7|24191.2|24176.2|12
1620024300000|2021-05-03 06:45:00|24206.2|24191.2|24211.2|24196.2|24211.2|24196.2|24206.2|24191.2|19
1620024600000|2021-05-03 06:50:00|24206.2|24191.2|24223.7|24208.7|24223.7|24208.7|24206.2|24191.2|49
1620024900000|2021-05-03 06:55:00|24221.2|24206.2|24218.7|24203.7|24226.2|24211.2|24216.2|24201.2|38
1620025200000|2021-05-03 07:00:00|24223.7|24208.7|24176.2|24161.2|24226.2|24211.2|24161.2|24146.2|829
1620025500000|2021-05-03 07:05:00|24178.7|24163.7|24221.2|24206.2|24226.2|24211.2|24161.2|24146.2|405
1620025800000|2021-05-03 07:10:00|24226.2|24211.2|24248.7|24233.7|24261.2|24246.2|24221.2|24206.2|402
1620026100000|2021-05-03 07:15:00|24251.2|24236.2|24263.7|24248.7|24276.2|24261.2|24246.2|24231.2|380
1620026400000|2021-05-03 07:20:00|24266.2|24251.2|24326.2|24311.2|24326.2|24311.2|24261.2|24246.2|403
1620026700000|2021-05-03 07:25:00|24331.2|24316.2|24336.2|24321.2|24341.2|24326.2|24311.2|24296.2|404
1620027000000|2021-05-03 07:30:00|24341.2|24326.2|24341.2|24326.2|24371.2|24356.2|24341.2|24326.2|435
1620027300000|2021-05-03 07:35:00|24338.7|24323.7|24346.2|24331.2|24356.2|24341.2|24336.2|24321.2|130
1620027600000|2021-05-03 07:40:00|24341.2|24326.2|24333.7|24318.7|24356.2|24341.2|24331.2|24316.2|260
1620027900000|2021-05-03 07:45:00|24331.2|24316.2|24371.2|24356.2|24376.2|24361.2|24331.2|24316.2|373
1620028200000|2021-05-03 07:50:00|24376.2|24361.2|24381.2|24366.2|24386.2|24371.2|24351.2|24336.2|224
1620028500000|2021-05-03 07:55:00|24383.7|24368.7|24366.2|24351.2|24383.7|24368.7|24361.2|24346.2|150
1620028800000|2021-05-03 08:00:00|24371.2|24356.2|24346.2|24331.2|24376.2|24361.2|24346.2|24331.2|170
1620029100000|2021-05-03 08:05:00|24351.2|24336.2|24361.2|24346.2|24363.7|24348.7|24346.2|24331.2|85
1620029400000|2021-05-03 08:10:00|24363.7|24348.7|24341.2|24326.2|24371.2|24356.2|24341.2|24326.2|80
1620029700000|2021-05-03 08:15:00|24343.7|24328.7|24341.2|24326.2|24356.2|24341.2|24336.2|24321.2|83
1620030000000|2021-05-03 08:20:00|24338.7|24323.7|24331.2|24316.2|24356.2|24341.2|24331.2|24316.2|93
1620030300000|2021-05-03 08:25:00|24328.7|24313.7|24336.2|24321.2|24346.2|24331.2|24328.7|24313.7|130
1620030600000|2021-05-03 08:30:00|24341.2|24326.2|24333.7|24318.7|24346.2|24331.2|24328.7|24313.7|134
1620030900000|2021-05-03 08:35:00|24336.2|24321.2|24326.2|24311.2|24336.2|24321.2|24316.2|24301.2|100
1620031200000|2021-05-03 08:40:00|24323.7|24308.7|24318.7|24303.7|24323.7|24308.7|24306.2|24291.2|141
1620031500000|2021-05-03 08:45:00|24321.2|24306.2|24336.2|24321.2|24346.2|24331.2|24316.2|24301.2|143
1620031800000|2021-05-03 08:50:00|24331.2|24316.2|24321.2|24306.2|24336.2|24321.2|24311.2|24296.2|75
1620032100000|2021-05-03 08:55:00|24323.7|24308.7|24318.7|24303.7|24326.2|24311.2|24311.2|24296.2|84
1620032400000|2021-05-03 09:00:00|24321.2|24306.2|24288.7|24273.7|24321.2|24306.2|24288.7|24273.7|89
1620032700000|2021-05-03 09:05:00|24291.2|24276.2|24256.2|24241.2|24291.2|24276.2|24246.2|24231.2|304
1620033000000|2021-05-03 09:10:00|24251.2|24236.2|24246.2|24231.2|24261.2|24246.2|24236.2|24221.2|135
1620033300000|2021-05-03 09:15:00|24241.2|24226.2|24258.7|24243.7|24261.2|24246.2|24236.2|24221.2|85
1620033600000|2021-05-03 09:20:00|24261.2|24246.2|24236.2|24221.2|24261.2|24246.2|24233.7|24218.7|61
1620033900000|2021-05-03 09:25:00|24241.2|24226.2|24206.2|24191.2|24241.2|24226.2|24196.2|24181.2|187
1620034200000|2021-05-03 09:30:00|24201.2|24186.2|24171.2|24156.2|24206.2|24191.2|24161.2|24146.2|220
1620034500000|2021-05-03 09:35:00|24173.7|24158.7|24166.2|24151.2|24181.2|24166.2|24161.2|24146.2|161
1620034800000|2021-05-03 09:40:00|24163.7|24148.7|24171.2|24156.2|24176.2|24161.2|24156.2|24141.2|125
1620035100000|2021-05-03 09:45:00|24168.7|24153.7|24213.7|24198.7|24216.2|24201.2|24168.7|24153.7|140
1620035400000|2021-05-03 09:50:00|24211.2|24196.2|24221.2|24206.2|24221.2|24206.2|24206.2|24191.2|66
1620035700000|2021-05-03 09:55:00|24223.7|24208.7|24251.2|24236.2|24251.2|24236.2|24221.2|24206.2|109
1620036000000|2021-05-03 10:00:00|24248.7|24233.7|24241.2|24226.2|24256.2|24241.2|24236.2|24221.2|88
1620036300000|2021-05-03 10:05:00|24246.2|24231.2|24231.2|24216.2|24246.2|24231.2|24226.2|24211.2|55
1620036600000|2021-05-03 10:10:00|24228.7|24213.7|24253.7|24238.7|24253.7|24238.7|24228.7|24213.7|74
1620036900000|2021-05-03 10:15:00|24251.2|24236.2|24266.2|24251.2|24271.2|24256.2|24251.2|24236.2|97
1620037200000|2021-05-03 10:20:00|24263.7|24248.7|24278.7|24263.7|24281.2|24266.2|24261.2|24246.2|116
1620037500000|2021-05-03 10:25:00|24281.2|24266.2|24276.2|24261.2|24281.2|24266.2|24268.7|24253.7|43
1620037800000|2021-05-03 10:30:00|24281.2|24266.2|24318.7|24303.7|24321.2|24306.2|24281.2|24266.2|201
1620038100000|2021-05-03 10:35:00|24321.2|24306.2|24356.2|24341.2|24361.2|24346.2|24321.2|24306.2|232
1620038400000|2021-05-03 10:40:00|24361.2|24346.2|24371.2|24356.2|24381.2|24366.2|24361.2|24346.2|217
1620038700000|2021-05-03 10:45:00|24373.7|24358.7|24371.2|24356.2|24381.2|24366.2|24356.2|24341.2|141
1620039000000|2021-05-03 10:50:00|24366.2|24351.2|24363.7|24348.7|24373.7|24358.7|24361.2|24346.2|68
1620039300000|2021-05-03 10:55:00|24361.2|24346.2|24356.2|24341.2|24371.2|24356.2|24356.2|24341.2|76
1620039600000|2021-05-03 11:00:00|24358.7|24343.7|24371.2|24356.2|24376.2|24361.2|24358.7|24343.7|122
1620039900000|2021-05-03 11:05:00|24376.2|24361.2|24366.2|24351.2|24378.7|24363.7|24361.2|24346.2|98
1620040200000|2021-05-03 11:10:00|24368.7|24353.7|24376.2|24361.2|24378.7|24363.7|24368.7|24353.7|63
1620040500000|2021-05-03 11:15:00|24378.7|24363.7|24416.2|24401.2|24416.2|24401.2|24378.7|24363.7|279
1620040800000|2021-05-03 11:20:00|24413.7|24398.7|24416.2|24401.2|24418.7|24403.7|24406.2|24391.2|141
1620041100000|2021-05-03 11:25:00|24413.7|24398.7|24443.7|24428.7|24456.2|24441.2|24411.2|24396.2|299
1620041400000|2021-05-03 11:30:00|24446.2|24431.2|24451.2|24436.2|24461.2|24446.2|24446.2|24431.2|187
1620041700000|2021-05-03 11:35:00|24456.2|24441.2|24441.2|24426.2|24461.2|24446.2|24436.2|24421.2|139
1620042000000|2021-05-03 11:40:00|24439|24424|24414|24399|24439|24424|24409|24394|100
1620042300000|2021-05-03 11:45:00|24416.5|24401.5|24434|24419|24434|24419|24414|24399|76
1620042600000|2021-05-03 11:50:00|24436.5|24421.5|24441.5|24426.5|24444|24429|24429|24414|60
1620042900000|2021-05-03 11:55:00|24439|24424|24444|24429|24454|24439|24439|24424|91
1620043200000|2021-05-03 12:00:00|24446.5|24431.5|24449|24434|24454|24439|24439|24424|107
1620043500000|2021-05-03 12:05:00|24454|24439|24454|24439|24459|24444|24449|24434|121
1620043800000|2021-05-03 12:10:00|24449|24434|24464|24449|24469|24454|24449|24434|265
1620044100000|2021-05-03 12:15:00|24466.5|24451.5|24464|24449|24469|24454|24459|24444|101
1620044400000|2021-05-03 12:20:00|24469|24454|24454|24439|24474|24459|24454|24439|82
1620044700000|2021-05-03 12:25:00|24449|24434|24431.5|24416.5|24454|24439|24429|24414|106
1620045000000|2021-05-03 12:30:00|24434|24419|24424|24409|24434|24419|24419|24404|67
1620045300000|2021-05-03 12:35:00|24421.5|24406.5|24429|24414|24429|24414|24406.5|24391.5|82
1620045600000|2021-05-03 12:40:00|24426.5|24411.5|24429|24414|24434|24419|24424|24409|49
1620045900000|2021-05-03 12:45:00|24426.5|24411.5|24419|24404|24429|24414|24414|24399|54
1620046200000|2021-05-03 12:50:00|24424|24409|24424|24409|24444|24429|24424|24409|138
1620046500000|2021-05-03 12:55:00|24421.5|24406.5|24416.5|24401.5|24429|24414|24411.5|24396.5|84
1620046800000|2021-05-03 13:00:00|24419|24404|24434|24419|24444|24429|24416.5|24401.5|81
1620047100000|2021-05-03 13:05:00|24431.5|24416.5|24414|24399|24431.5|24416.5|24411.5|24396.5|30
1620047400000|2021-05-03 13:10:00|24411.5|24396.5|24429|24414|24429|24414|24411.5|24396.5|45
1620047700000|2021-05-03 13:15:00|24426.5|24411.5|24439|24424|24444|24429|24424|24409|68
1620048000000|2021-05-03 13:20:00|24434|24419|24436.5|24421.5|24444|24429|24434|24419|41
1620048300000|2021-05-03 13:25:00|24439|24424|24449|24434|24449|24434|24429|24414|56
1620048600000|2021-05-03 13:30:00|24444|24429|24429|24414|24454|24439|24419|24404|235
1620048900000|2021-05-03 13:35:00|24431.5|24416.5|24424|24409|24446.5|24431.5|24424|24409|114
1620049200000|2021-05-03 13:40:00|24426.5|24411.5|24429|24414|24454|24439|24424|24409|124
1620049500000|2021-05-03 13:45:00|24426.5|24411.5|24439|24424|24444|24429|24409|24394|205
1620049800000|2021-05-03 13:50:00|24434|24419|24444|24429|24449|24434|24434|24419|131
1620050100000|2021-05-03 13:55:00|24446.5|24431.5|24436.5|24421.5|24454|24439|24434|24419|98
1620050400000|2021-05-03 14:00:00|24426.5|24411.5|24409|24394|24429|24414|24399|24384|246
1620050700000|2021-05-03 14:05:00|24406.5|24391.5|24424|24409|24444|24429|24404|24389|194
1620051000000|2021-05-03 14:10:00|24424.3|24409.3|24411.8|24396.8|24429.3|24414.3|24401.8|24386.8|116
1620051300000|2021-05-03 14:15:00|24409.3|24394.3|24419.3|24404.3|24439.3|24424.3|24409.3|24394.3|176
1620051600000|2021-05-03 14:20:00|24424.3|24409.3|24404.3|24389.3|24429.3|24414.3|24404.3|24389.3|141
1620051900000|2021-05-03 14:25:00|24401.8|24386.8|24399.3|24384.3|24419.3|24404.3|24394.3|24379.3|145
1620052200000|2021-05-03 14:30:00|24404.3|24389.3|24426.8|24411.8|24429.3|24414.3|24404.3|24389.3|116
1620052500000|2021-05-03 14:35:00|24429.3|24414.3|24429.3|24414.3|24444.3|24429.3|24424.3|24409.3|107
1620052800000|2021-05-03 14:40:00|24434.3|24419.3|24444.3|24429.3|24446.8|24431.8|24434.3|24419.3|99
1620053100000|2021-05-03 14:45:00|24441.8|24426.8|24439.3|24424.3|24449.3|24434.3|24434.3|24419.3|85
1620053400000|2021-05-03 14:50:00|24441.8|24426.8|24429.3|24414.3|24449.3|24434.3|24424.3|24409.3|134
1620053700000|2021-05-03 14:55:00|24426.8|24411.8|24424.3|24409.3|24434.3|24419.3|24419.3|24404.3|104
1620054000000|2021-05-03 15:00:00|24429.3|24414.3|24409.3|24394.3|24431.8|24416.8|24409.3|24394.3|125
1620054300000|2021-05-03 15:05:00|24411.8|24396.8|24419.3|24404.3|24424.3|24409.3|24404.3|24389.3|123
1620054600000|2021-05-03 15:10:00|24414.3|24399.3|24409.3|24394.3|24421.8|24406.8|24404.3|24389.3|134
1620054900000|2021-05-03 15:15:00|24404.3|24389.3|24414.3|24399.3|24414.3|24399.3|24404.3|24389.3|83
1620055200000|2021-05-03 15:20:00|24416.8|24401.8|24424.3|24409.3|24429.3|24414.3|24409.3|24394.3|180
1620055500000|2021-05-03 15:25:00|24421.8|24406.8|24399.3|24384.3|24421.8|24406.8|24394.3|24379.3|386
1620055800000|2021-05-03 15:30:00|24394.3|24379.3|24424.3|24409.3|24424.3|24409.3|24379.3|24364.3|471
1620056100000|2021-05-03 15:35:00|24426.8|24411.8|24446.8|24431.8|24454.3|24439.3|24426.8|24411.8|178
1620056400000|2021-05-03 15:40:00|24449.3|24434.3|24451.8|24436.8|24451.8|24436.8|24439.3|24424.3|67
1620056700000|2021-05-03 15:45:00|24449.3|24434.3|24439.3|24424.3|24449.3|24434.3|24439.3|24424.3|23
1620057000000|2021-05-03 15:50:00|24441.8|24421.8|24436.8|24416.8|24446.8|24421.8|24436.8|24416.8|48
1620057300000|2021-05-03 15:55:00|24441.8|24421.8|24441.8|24421.8|24446.8|24426.8|24441.8|24416.8|25
1620057600000|2021-05-03 16:00:00|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24441.8|24421.8|4
1620057900000|2021-05-03 16:05:00|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24441.8|24421.8|27
1620058200000|2021-05-03 16:10:00|24436.8|24416.8|24441.8|24421.8|24441.8|24421.8|24436.8|24416.8|7
1620058500000|2021-05-03 16:15:00|24436.8|24416.8|24446.8|24421.8|24446.8|24426.8|24436.8|24416.8|23
1620058800000|2021-05-03 16:20:00|24441.8|24426.8|24456.8|24436.8|24461.8|24441.8|24441.8|24421.8|67
1620059100000|2021-05-03 16:25:00|24451.8|24431.8|24456.8|24431.8|24456.8|24436.8|24451.8|24431.8|9
1620059400000|2021-05-03 16:30:00|24451.8|24436.8|24451.8|24431.8|24451.8|24436.8|24446.8|24426.8|14
1620059700000|2021-05-03 16:35:00|24446.8|24426.8|24446.8|24426.8|24451.8|24431.8|24446.8|24421.8|12
1620060000000|2021-05-03 16:40:00|24451.8|24421.8|24446.8|24421.8|24451.8|24426.8|24441.8|24421.8|7
1620060300000|2021-05-03 16:45:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24421.8|10
1620060600000|2021-05-03 16:50:00|24441.8|24416.8|24451.8|24431.8|24451.8|24431.8|24441.8|24416.8|19
1620060900000|2021-05-03 16:55:00|24456.8|24436.8|24451.8|24426.8|24456.8|24436.8|24446.8|24426.8|29
1620061200000|2021-05-03 17:00:00||24431.8||24431.8||24436.8||24426.8|3
1620061500000|2021-05-03 17:05:00|24456.8|24436.8|24451.8|24431.8|24456.8|24436.8|24451.8|24431.8|2
1620061800000|2021-05-03 17:10:00||24426.8||24426.8||24431.8||24426.8|6
1620062100000|2021-05-03 17:15:00|24446.8|24431.8|24451.8|24431.8|24451.8|24431.8|24446.8|24426.8|0
1620062400000|2021-05-03 17:20:00|24446.8|24426.8|24446.8|24421.8|24451.8|24426.8|24446.8|24421.8|3
1620062700000|2021-05-03 17:25:00|24441.8||24441.8||24441.8||24441.8||3
1620063000000|2021-05-03 17:30:00|24446.8|24416.8|24446.8|24421.8|24446.8|24421.8|24436.8|24416.8|9
1620063300000|2021-05-03 17:35:00|24441.8|24416.8|24441.8|24421.8|24446.8|24421.8|24441.8|24416.8|10
1620063600000|2021-05-03 17:40:00|24446.8|24426.8|24446.8|24421.8|24451.8|24426.8|24441.8|24421.8|8
1620063900000|2021-05-03 17:45:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24421.8|0
1620064200000|2021-05-03 17:50:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24416.8|1
1620064500000|2021-05-03 17:55:00||24426.8||24426.8||24426.8||24426.8|1
1620064800000|2021-05-03 18:00:00||24421.8||24426.8||24426.8||24421.8|5
1620065100000|2021-05-03 18:05:00|24451.8|24431.8|24451.8|24426.8|24451.8|24431.8|24446.8|24426.8|15
1620065400000|2021-05-03 18:10:00||24431.8||24431.8||24431.8||24431.8|2
1620065700000|2021-05-03 18:15:00|24456.8|24436.8|24451.8|24431.8|24456.8|24436.8|24451.8|24431.8|8
1620066000000|2021-05-03 18:20:00|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|24451.8|24431.8|13
1620066300000|2021-05-03 18:25:00|24461.8|24441.8|24459.3|24444.3|24461.8|24444.3|24456.8|24436.8|12
1620066600000|2021-05-03 18:30:00|24456.8|24441.8|24461.8|24446.8|24464.3|24449.3|24456.8|24441.8|14
1620066900000|2021-05-03 18:35:00|24464.3|24449.3|24464.3|24449.3|24464.3|24449.3|24461.8|24446.8|4
1620067200000|2021-05-03 18:40:00|24461.8|24446.8|24464.3|24449.3|24466.8|24451.8|24461.8|24446.8|6
1620067500000|2021-05-03 18:45:00|24466.8|24451.8|24466.8|24451.8|24469.3|24454.3|24464.3|24449.3|17
1620067800000|2021-05-03 18:50:00|24469.3|24454.3|24471.8|24456.8|24474.3|24459.3|24469.3|24454.3|11
1620068100000|2021-05-03 18:55:00|24474.3|24459.3|24474.3|24459.3|24474.3|24459.3|24474.3|24459.3|0
1620068400000|2021-05-03 19:00:00|24476.8|24461.8|24474.3|24459.3|24479.3|24464.3|24474.3|24459.3|7
1620068700000|2021-05-03 19:05:00|24471.8|24456.8|24476.8|24461.8|24479.3|24464.3|24469.3|24454.3|19
1620069000000|2021-05-03 19:10:00|24474.3|24459.3|24476.8|24461.8|24479.3|24464.3|24474.3|24459.3|3
1620069300000|2021-05-03 19:15:00|24474.3|24459.3|24466.8|24451.8|24474.3|24459.3|24466.8|24451.8|12
1620069600000|2021-05-03 19:20:00|24464.3|24449.3|24466.8|24451.8|24466.8|24451.8|24461.8|24446.8|3
1620070200000|2021-05-03 19:30:00|24469.3|24454.3|24481.8|24466.8|24481.8|24466.8|24466.8|24451.8|62
1620070500000|2021-05-03 19:35:00|24484.3|24469.3|24479.3|24464.3|24484.3|24469.3|24479.3|24464.3|14
1620070800000|2021-05-03 19:40:00|24481.8|24466.8|24479.3|24464.3|24484.3|24469.3|24479.3|24464.3|28
1620071100000|2021-05-03 19:45:00|24481.8|24466.8|24481.8|24466.8|24484.3|24469.3|24479.3|24464.3|17
1620071400000|2021-05-03 19:50:00|24484.3|24469.3|24461.8|24446.8|24484.3|24469.3|24459.3|24444.3|34
1620071700000|2021-05-03 19:55:00|24464.3|24449.3|24474.3|24459.3|24476.8|24461.8|24461.8|24446.8|27
1620072000000|2021-05-03 20:00:00|24496.3|24456.3|24501.4|24461.4|24502.7|24462.7|24496.3|24456.3|0
1620072300000|2021-05-03 20:05:00|24501.2|24461.2|24494.8|24454.8|24501.2|24461.2|24494.8|24454.8|0
1620072600000|2021-05-03 20:10:00|24494.7|24454.7|24482.6|24442.6|24494.7|24454.7|24480.2|24440.2|0
1620072900000|2021-05-03 20:15:00|24483.1|24443.1|24484.7|24444.7|24484.7|24444.7|24482.6|24442.6|0
1620073200000|2021-05-03 20:20:00|24485.2|24445.2|24481.9|24441.9|24485.2|24445.2|24481.4|24441.4|0
1620073500000|2021-05-03 20:25:00|24482.4|24442.4|24483.1|24443.1|24483.1|24443.1|24480.9|24440.9|0
1620073800000|2021-05-03 20:30:00|24482.7|24442.7|24483.3|24443.3|24489.3|24449.3|24480.6|24440.6|0
1620074100000|2021-05-03 20:35:00|24483.6|24443.6|24483.3|24443.3|24486.3|24446.3|24482.1|24442.1|0
1620074400000|2021-05-03 20:40:00|24483.6|24443.6|24486.3|24446.3|24486.3|24446.3|24483.3|24443.3|0
1620074700000|2021-05-03 20:45:00|24486.5|24446.5|24488.8|24448.8|24488.8|24448.8|24486.3|24446.3|0
1620075000000|2021-05-03 20:50:00|24488.5|24448.5|24487.5|24447.5|24488.8|24448.8|24485.1|24445.1|0
1620075300000|2021-05-03 20:55:00|24487.3|24447.3|24485.8|24445.8|24490|24450|24482.1|24442.1|0
1620075600000|2021-05-03 21:00:00|24485.6|24445.6|24482.6|24442.6|24486.6|24446.6|24482.6|24442.6|0
1620075900000|2021-05-03 21:05:00|24485.1|24445.1|24484.1|24444.1|24485.1|24445.1|24479|24439|0
1620076200000|2021-05-03 21:10:00|24485.1|24445.1|24484.1|24444.1|24485.1|24445.1|24484.1|24444.1|0
1620076500000|2021-05-03 21:15:00|24484.6|24444.6|24484.1|24444.1|24485.1|24445.1|24484.1|24444.1|0
1620076800000|2021-05-03 21:20:00|24484.6|24444.6|24484.6|24444.6|24485.6|24445.6|24483.6|24443.6|0
1620077100000|2021-05-03 21:25:00|24485.1|24445.1|24484.1|24444.1|24485.6|24445.6|24484.1|24444.1|0
1620077700000|2021-05-03 21:35:00|24483.6|24443.6|24483.1|24443.1|24483.6|24443.6|24483.1|24443.1|0
1620078000000|2021-05-03 21:40:00|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|0
1620078300000|2021-05-03 21:45:00|24483.1|24443.1|24482.6|24442.6|24483.1|24443.1|24482|24442|0
1620078600000|2021-05-03 21:50:00|24483.1|24443.1|24483.6|24443.6|24483.6|24443.6|24483.1|24443.1|0
1620078900000|2021-05-03 21:55:00|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|24483.6|24443.6|0
1620079200000|2021-05-03 22:00:00|24484.7|24444.7|24485.7|24445.7|24494.8|24454.8|24482.2|24442.2|0
1620079500000|2021-05-03 22:05:00|24485.9|24445.9|24486.9|24446.9|24490.6|24450.6|24485.7|24445.7|0
1620079800000|2021-05-03 22:10:00|24486.7|24446.7|24486.9|24446.9|24488.1|24448.1|24482.7|24442.7|0
1620080100000|2021-05-03 22:15:00|24486.7|24446.7|24486.9|24446.9|24488.1|24448.1|24482.7|24442.7|0
1620080400000|2021-05-03 22:20:00|24487|24447|24485.7|24445.7|24488.1|24448.1|24485.7|24445.7|0
1620080700000|2021-05-03 22:25:00|24485.6|24445.6|24485.7|24445.7|24486.9|24446.9|24484.5|24444.5|0
1620081000000|2021-05-03 22:30:00|24485.8|24445.8|24488.1|24448.1|24489.4|24449.4|24485.7|24445.7|0
1620081300000|2021-05-03 22:35:00|24487.9|24447.9|24484.5|24444.5|24487.9|24447.9|24482.7|24442.7|0
1620081600000|2021-05-03 22:40:00|24481|24441|24482.2|24442.2|24482.2|24442.2|24481|24441|0
1620081900000|2021-05-03 22:45:00|24482.3|24442.3|24483.4|24443.4|24483.4|24443.4|24482.2|24442.2|0
1620082200000|2021-05-03 22:50:00|24483.3|24443.3|24484.7|24444.7|24485.9|24445.9|24482.2|24442.2|0
1620082500000|2021-05-03 22:55:00|24484.5|24444.5|24482.2|24442.2|24484.5|24444.5|24481.6|24441.6|0
1620082800000|2021-05-03 23:00:00|24482.4|24442.4|24482.4|24442.4|24483|24443|24482.4|24442.4|0
1620083100000|2021-05-03 23:05:00|24482.2|24442.2|24475.8|24435.8|24482.2|24442.2|24472.1|24432.1|0
1620083400000|2021-05-03 23:10:00|24475.9|24435.9|24475.8|24435.8|24477|24437|24474.5|24434.5|0
1620083700000|2021-05-03 23:15:00|24475.7|24435.7|24473.3|24433.3|24475.7|24435.7|24466.7|24426.7|0
1620084000000|2021-05-03 23:20:00|24473.1|24433.1|24461.1|24421.1|24473.1|24433.1|24457.4|24417.4|0
1620084300000|2021-05-03 23:25:00|24461.3|24421.3|24464|24424|24465.3|24425.3|24458.6|24418.6|0
1620084600000|2021-05-03 23:30:00|24463.8|24423.8|24464|24424|24464|24424|24458.6|24418.6|0
1620084900000|2021-05-03 23:35:00|24463.9|24423.9|24467.7|24427.7|24467.7|24427.7|24462.8|24422.8|0
1620085200000|2021-05-03 23:40:00|24467.5|24427.5|24465.3|24425.3|24467.5|24427.5|24465.3|24425.3|0
1620085500000|2021-05-03 23:45:00|24465.5|24425.5|24464|24424|24466.5|24426.5|24464|24424|0
1620085800000|2021-05-03 23:50:00|24464.3|24424.3|24459.8|24419.8|24465.3|24425.3|24459.8|24419.8|0
1620086100000|2021-05-03 23:55:00|24459.7|24419.7|24462.8|24422.8|24463.4|24423.4|24459.2|24419.2|0
1620086400000|2021-05-04 00:00:00|24462.4|24422.4|24467.7|24427.7|24471.9|24431.9|24459.8|24419.8|0
1620086700000|2021-05-04 00:05:00|24467.5|24427.5|24453.7|24413.7|24467.7|24427.7|24450.8|24410.8|0
1620087000000|2021-05-04 00:10:00|24453.8|24413.8|24461.2|24421.2|24463.7|24423.7|24453.7|24413.7|0
1620087300000|2021-05-04 00:15:00|24461|24421|24455.1|24415.1|24468.9|24428.9|24452.6|24412.6|0
1620087600000|2021-05-04 00:20:00|24455.3|24415.3|24446.6|24406.6|24458|24418|24446.3|24406.3|0
1620087900000|2021-05-04 00:25:00|24447.6|24407.6|24441|24401|24452.1|24412.1|24440.9|24400.9|0
1620088200000|2021-05-04 00:30:00|24440.9|24400.9|24441|24401|24446.6|24406.6|24440.9|24400.9|0
1620088500000|2021-05-04 00:35:00|24440.9|24400.9|24452.6|24412.6|24452.7|24412.7|24440.9|24400.9|0
1620088800000|2021-05-04 00:40:00|24452.4|24412.4|24452.6|24412.6|24452.7|24412.7|24452.3|24412.3|0
1620089100000|2021-05-04 00:45:00|24452.5|24412.5|24452.7|24412.7|24452.7|24412.7|24447.2|24407.2|0
1620089400000|2021-05-04 00:50:00|24452.6|24412.6|24447.2|24407.2|24452.7|24412.7|24446.9|24406.9|0
1620089700000|2021-05-04 00:55:00|24448.2|24408.2|24447.3|24407.3|24452.7|24412.7|24447|24407|0
1620090000000|2021-05-04 01:00:00|24447.2|24407.2|24446.9|24406.9|24447.3|24407.3|24441|24401|0
1620090300000|2021-05-04 01:05:00|24446.7|24406.7|24441.2|24401.2|24447|24407|24441.2|24401.2|0
1620090600000|2021-05-04 01:10:00|24441.3|24401.3|24440.9|24400.9|24446.7|24406.7|24435.2|24395.2|0
1620090900000|2021-05-04 01:15:00|24440.8|24400.8|24434.6|24394.6|24441|24401|24434.6|24394.6|0
1620091200000|2021-05-04 01:20:00|24432.6|24392.6|24418.4|24378.4|24432.6|24392.6|24417.4|24377.4|0
1620091500000|2021-05-04 01:25:00|24418.3|24378.3|24419.4|24379.4|24422.1|24382.1|24411|24371|0
1620091800000|2021-05-04 01:30:00|24418.4|24378.4|24433.6|24393.6|24433.8|24393.8|24416.3|24376.3|0
1620092100000|2021-05-04 01:35:00|24432.6|24392.6|24422.5|24382.5|24432.6|24392.6|24422.4|24382.4|0
1620092400000|2021-05-04 01:40:00|24423.5|24383.5|24416.5|24376.5|24425.2|24385.2|24413.4|24373.4|0
1620092700000|2021-05-04 01:45:00|24415.5|24375.5|24421.5|24381.5|24422.5|24382.5|24410.8|24370.8|0
1620093000000|2021-05-04 01:50:00|24419.8|24379.8|24417.3|24377.3|24422.7|24382.7|24417|24377|0
1620093300000|2021-05-04 01:55:00|24417.2|24377.2|24416.8|24376.8|24417.2|24377.2|24411.3|24371.3|0
1620093600000|2021-05-04 02:00:00|24414.8|24374.8|24419.7|24379.7|24422.7|24382.7|24411|24371|0
1620093900000|2021-05-04 02:05:00|24418.7|24378.7|24416.8|24376.8|24422.7|24382.7|24416.7|24376.7|0
1620094200000|2021-05-04 02:10:00|24416.9|24376.9|24416.7|24376.7|24417|24377|24416.7|24376.7|0
1620094500000|2021-05-04 02:15:00|24416.5|24376.5|24411.3|24371.3|24416.7|24376.7|24411|24371|0
1620094800000|2021-05-04 02:20:00|24411.4|24371.4|24411.7|24371.7|24416.9|24376.9|24404.9|24364.9|0
1620095100000|2021-05-04 02:25:00|24411.8|24371.8|24417.6|24377.6|24417.7|24377.7|24411.7|24371.7|0
1620095400000|2021-05-04 02:30:00|24417.5|24377.5|24417.5|24377.5|24417.7|24377.7|24411.8|24371.8|0
1620095700000|2021-05-04 02:35:00|24417.6|24377.6|24412.1|24372.1|24417.7|24377.7|24411.8|24371.8|0
1620096000000|2021-05-04 02:40:00|24412.3|24372.3|24411.8|24371.8|24417.8|24377.8|24406.4|24366.4|0
1620096300000|2021-05-04 02:45:00|24411.9|24371.9|24417.5|24377.5|24417.6|24377.6|24406.4|24366.4|0
1620096600000|2021-05-04 02:50:00|24417.7|24377.7|24417.7|24377.7|24417.7|24377.7|24417.5|24377.5|0
1620096900000|2021-05-04 02:55:00|24417.8|24377.8|24423.7|24383.7|24423.8|24383.8|24417.7|24377.7|0
1620097200000|2021-05-04 03:00:00|24423.5|24383.5|24423.2|24383.2|24423.5|24383.5|24420.1|24380.1|0
1620097500000|2021-05-04 03:05:00|24423.4|24383.4|24423.5|24383.5|24423.8|24383.8|24423.2|24383.2|0
1620097800000|2021-05-04 03:10:00|24422.5|24382.5|24417.7|24377.7|24423.6|24383.6|24417.7|24377.7|0
1620098100000|2021-05-04 03:15:00|24417.8|24377.8|24411.7|24371.7|24417.8|24377.8|24411.7|24371.7|0
1620098400000|2021-05-04 03:20:00|24411.5|24371.5|24411.8|24371.8|24412|24372|24405.9|24365.9|0
1620098700000|2021-05-04 03:25:00|24411.9|24371.9|24423.5|24383.5|24423.7|24383.7|24411.8|24371.8|0
1620099000000|2021-05-04 03:30:00|24423.7|24383.7|24423.7|24383.7|24423.8|24383.8|24420.7|24380.7|0
1620099300000|2021-05-04 03:35:00|24423.5|24383.5|24429.1|24389.1|24429.2|24389.2|24423.5|24383.5|0
1620099600000|2021-05-04 03:40:00|24429.2|24389.2|24434.7|24394.7|24434.9|24394.9|24429.2|24389.2|0
1620099900000|2021-05-04 03:45:00|24434.8|24394.8|24428.9|24388.9|24435|24395|24428.9|24388.9|0
1620100200000|2021-05-04 03:50:00|24429.1|24389.1|24428.9|24388.9|24434.5|24394.5|24428.6|24388.6|0
1620100500000|2021-05-04 03:55:00|24428.8|24388.8|24429.1|24389.1|24429.1|24389.1|24428.8|24388.8|0
1620100800000|2021-05-04 04:00:00|24428.9|24388.9|24429.2|24389.2|24429.3|24389.3|24428.9|24388.9|0
1620101100000|2021-05-04 04:05:00|24429.1|24389.1|24428.9|24388.9|24429.2|24389.2|24423.1|24383.1|0
1620101400000|2021-05-04 04:10:00|24429|24389|24428.6|24388.6|24434.5|24394.5|24428.6|24388.6|0
1620101700000|2021-05-04 04:15:00|24428.5|24388.5|24428.5|24388.5|24428.5|24388.5|24425.8|24385.8|0
1620102000000|2021-05-04 04:20:00|24428.6|24388.6|24428.8|24388.8|24428.8|24388.8|24428.6|24388.6|0
1620102300000|2021-05-04 04:25:00|24428.7|24388.7|24423.1|24383.1|24428.7|24388.7|24422.9|24382.9|0
1620102600000|2021-05-04 04:30:00|24423.2|24383.2|24429.2|24389.2|24432|24392|24423.2|24383.2|0
1620102900000|2021-05-04 04:35:00|24429.3|24389.3|24423.5|24383.5|24429.3|24389.3|24423.5|24383.5|0
1620103200000|2021-05-04 04:40:00|24423.7|24383.7|24429.1|24389.1|24429.1|24389.1|24423.5|24383.5|0
1620103500000|2021-05-04 04:45:00|24428|24388|24429.3|24389.3|24429.3|24389.3|24423.5|24383.5|0
1620103800000|2021-05-04 04:50:00|24427.4|24387.4|24421.7|24381.7|24427.4|24387.4|24421.7|24381.7|0
1620104100000|2021-05-04 04:55:00|24421.6|24381.6|24427.3|24387.3|24427.4|24387.4|24421.6|24381.6|0
1620104400000|2021-05-04 05:00:00|24426.2|24386.2|24427.4|24387.4|24427.7|24387.7|24421.7|24381.7|0
1620104700000|2021-05-04 05:05:00|24427.6|24387.6|24427.8|24387.8|24433.4|24393.4|24427.6|24387.6|0
1620105000000|2021-05-04 05:10:00|24427.7|24387.7|24416.5|24376.5|24427.8|24387.8|24416.2|24376.2|0
1620105300000|2021-05-04 05:15:00|24416.6|24376.6|24422.3|24382.3|24422.4|24382.4|24416.5|24376.5|0
1620105600000|2021-05-04 05:20:00|24422.1|24382.1|24422.1|24382.1|24422.4|24382.4|24422|24382|0
1620105900000|2021-05-04 05:25:00|24422|24382|24422.4|24382.4|24422.4|24382.4|24416.5|24376.5|0
1620106200000|2021-05-04 05:30:00|24423.5|24383.5|24416.6|24376.6|24425.3|24385.3|24416.6|24376.6|0
1620106500000|2021-05-04 05:35:00|24416.7|24376.7|24416.9|24376.9|24422.4|24382.4|24416.6|24376.6|0
1620106800000|2021-05-04 05:40:00|24417|24377|24433.6|24393.6|24433.7|24393.7|24416.3|24376.3|0
1620107100000|2021-05-04 05:45:00|24430.9|24390.9|24433.7|24393.7|24433.7|24393.7|24427.9|24387.9|0
1620107400000|2021-05-04 05:50:00|24433.6|24393.6|24444.2|24404.2|24444.4|24404.4|24433.4|24393.4|0
1620107700000|2021-05-04 05:55:00|24444.3|24404.3|24449.6|24409.6|24449.9|24409.9|24444.2|24404.2|0
1620108000000|2021-05-04 06:00:00|24447.6|24407.6|24444.3|24429.3|24449.8|24429.3|24438.5|24398.5|26
1620108300000|2021-05-04 06:05:00|24439.3|24424.3|24446.8|24431.8|24456.8|24441.8|24439.3|24424.3|28
1620108600000|2021-05-04 06:10:00|24449.3|24434.3|24441.8|24426.8|24449.3|24434.3|24434.3|24419.3|12
1620108900000|2021-05-04 06:15:00|24444.3|24429.3|24434.3|24419.3|24444.3|24429.3|24434.3|24419.3|10
1620109200000|2021-05-04 06:20:00|24436.8|24421.8|24426.8|24411.8|24436.8|24421.8|24426.8|24411.8|15
1620109500000|2021-05-04 06:25:00|24424.3|24409.3|24434.3|24419.3|24439.3|24424.3|24424.3|24409.3|16
1620109800000|2021-05-04 06:30:00|24429.3|24414.3|24431.8|24416.8|24434.3|24419.3|24424.3|24409.3|11
1620110100000|2021-05-04 06:35:00|24429.3|24414.3|24429.3|24414.3|24436.8|24421.8|24429.3|24414.3|6
1620110400000|2021-05-04 06:40:00|24426.8|24411.8|24424.3|24409.3|24429.3|24414.3|24416.8|24401.8|9
1620110700000|2021-05-04 06:45:00|24426.8|24411.8|24424.3|24409.3|24426.8|24411.8|24419.3|24404.3|8
1620111000000|2021-05-04 06:50:00|24421.8|24406.8|24421.8|24406.8|24424.3|24409.3|24419.3|24404.3|18
1620111300000|2021-05-04 06:55:00|24424.3|24409.3|24444.3|24429.3|24446.8|24431.8|24424.3|24409.3|51
1620111600000|2021-05-04 07:00:00|24446.8|24431.8|24449.3|24434.3|24496.8|24481.8|24444.3|24429.3|399
1620111900000|2021-05-04 07:05:00|24444.3|24429.3|24471.8|24456.8|24479.3|24464.3|24424.3|24409.3|255
1620112200000|2021-05-04 07:10:00|24474.3|24459.3|24504.3|24489.3|24504.3|24489.3|24459.3|24444.3|280
1620112500000|2021-05-04 07:15:00|24509.3|24494.3|24494.3|24479.3|24524.3|24509.3|24489.3|24474.3|370
1620112800000|2021-05-04 07:20:00|24489.3|24474.3|24449.3|24434.3|24499.3|24484.3|24444.3|24429.3|190
1620113100000|2021-05-04 07:25:00|24446.8|24431.8|24446.8|24431.8|24459.3|24444.3|24434.3|24419.3|158
1620113400000|2021-05-04 07:30:00|24444.3|24429.3|24411.8|24396.8|24449.3|24434.3|24411.8|24396.8|179
1620113700000|2021-05-04 07:35:00|24409.3|24394.3|24391.8|24376.8|24411.8|24396.8|24384.3|24369.3|196
1620114000000|2021-05-04 07:40:00|24392.8|24377.8|24375.3|24360.3|24392.8|24377.8|24367.8|24352.8|179
1620114300000|2021-05-04 07:45:00|24372.8|24357.8|24385.3|24370.3|24385.3|24370.3|24350.3|24335.3|160
1620114600000|2021-05-04 07:50:00|24387.8|24372.8|24412.8|24397.8|24417.8|24402.8|24375.3|24360.3|122
1620114900000|2021-05-04 07:55:00|24415.3|24400.3|24420.3|24405.3|24425.3|24410.3|24410.3|24395.3|122
1620115200000|2021-05-04 08:00:00|24415.3|24400.3|24410.3|24395.3|24420.3|24405.3|24380.3|24365.3|149
1620115500000|2021-05-04 08:05:00|24412.8|24397.8|24405.3|24390.3|24425.3|24410.3|24395.3|24380.3|113
1620115800000|2021-05-04 08:10:00|24407.8|24392.8|24392.8|24377.8|24410.3|24395.3|24390.3|24375.3|73
1620116100000|2021-05-04 08:15:00|24390.3|24375.3|24420.3|24405.3|24420.3|24405.3|24375.3|24360.3|192
1620116400000|2021-05-04 08:20:00|24417.8|24402.8|24442.8|24427.8|24445.3|24430.3|24415.3|24400.3|106
1620116700000|2021-05-04 08:25:00|24440.3|24425.3|24440.3|24425.3|24445.3|24430.3|24425.3|24410.3|81
1620117000000|2021-05-04 08:30:00|24437.8|24422.8|24435.3|24420.3|24460.3|24445.3|24435.3|24420.3|143
1620117300000|2021-05-04 08:35:00|24437.8|24422.8|24430.3|24415.3|24450.3|24435.3|24420.3|24405.3|87
1620117600000|2021-05-04 08:40:00|24425.3|24410.3|24425.3|24410.3|24430.3|24415.3|24415.3|24400.3|108
1620117900000|2021-05-04 08:45:00|24430.3|24415.3|24430.3|24415.3|24435.3|24420.3|24425.3|24410.3|59
1620118200000|2021-05-04 08:50:00|24432.8|24417.8|24450.3|24435.3|24450.3|24435.3|24427.8|24412.8|143
1620118500000|2021-05-04 08:55:00|24455.3|24440.3|24455.3|24440.3|24465.3|24450.3|24445.3|24430.3|102
1620118800000|2021-05-04 09:00:00|24457.8|24442.8|24420.3|24405.3|24460.3|24445.3|24420.3|24405.3|79
1620119100000|2021-05-04 09:05:00|24425.3|24410.3|24430.3|24415.3|24445.3|24430.3|24415.3|24400.3|109
1620119400000|2021-05-04 09:10:00|24427.8|24412.8|24425.3|24410.3|24430.3|24415.3|24415.3|24400.3|82
1620119700000|2021-05-04 09:15:00|24420.3|24405.3|24400.3|24385.3|24420.3|24405.3|24390.3|24375.3|84
1620120000000|2021-05-04 09:20:00|24402.8|24387.8|24407.8|24392.8|24410.3|24395.3|24385.3|24370.3|72
1620120300000|2021-05-04 09:25:00|24405.3|24390.3|24390.3|24375.3|24410.3|24395.3|24385.3|24370.3|102
1620120600000|2021-05-04 09:30:00|24387.8|24372.8|24390.3|24375.3|24405.3|24390.3|24385.3|24370.3|191
1620120900000|2021-05-04 09:35:00|24395.3|24380.3|24420.3|24405.3|24427.8|24412.8|24392.8|24377.8|96
1620121200000|2021-05-04 09:40:00|24422.8|24407.8|24432.8|24417.8|24442.8|24427.8|24415.3|24400.3|63
1620121500000|2021-05-04 09:45:00|24430.3|24415.3|24435.3|24420.3|24442.8|24427.8|24415.3|24400.3|83
1620121800000|2021-05-04 09:50:00|24432.8|24417.8|24435.3|24420.3|24440.3|24425.3|24420.3|24405.3|77
1620122100000|2021-05-04 09:55:00|24430.3|24415.3|24432.8|24417.8|24435.3|24420.3|24420.3|24405.3|46
1620122400000|2021-05-04 10:00:00|24435.3|24420.3|24445.3|24430.3|24445.3|24430.3|24435.3|24420.3|96
1620122700000|2021-05-04 10:05:00|24450.3|24435.3|24450.3|24435.3|24467.8|24452.8|24445.3|24430.3|111
1620123000000|2021-05-04 10:10:00|24455.3|24440.3|24475.3|24460.3|24475.3|24460.3|24455.3|24440.3|52
1620123300000|2021-05-04 10:15:00|24477.8|24462.8|24462.8|24447.8|24485.3|24470.3|24460.3|24445.3|79
1620123600000|2021-05-04 10:20:00|24465.3|24450.3|24467.8|24452.8|24470.3|24455.3|24460.3|24445.3|52
1620123900000|2021-05-04 10:25:00|24470.3|24455.3|24480.3|24465.3|24485.3|24470.3|24462.8|24447.8|80
1620124200000|2021-05-04 10:30:00|24482.8|24467.8|24470.3|24455.3|24485.3|24470.3|24462.8|24447.8|98
1620124500000|2021-05-04 10:35:00|24472.8|24457.8|24460.3|24445.3|24480.3|24465.3|24460.3|24445.3|34
1620124800000|2021-05-04 10:40:00|24462.8|24447.8|24440.3|24425.3|24462.8|24447.8|24437.8|24422.8|38
1620125100000|2021-05-04 10:45:00|24442.8|24427.8|24440.3|24425.3|24447.8|24432.8|24430.3|24415.3|52
1620125400000|2021-05-04 10:50:00|24442.8|24427.8|24460.3|24445.3|24465.3|24450.3|24440.3|24425.3|57
1620125700000|2021-05-04 10:55:00|24462.8|24447.8|24490.3|24475.3|24490.3|24475.3|24460.3|24445.3|118
1620126000000|2021-05-04 11:00:00|24492.8|24477.8|24502.8|24487.8|24505.3|24490.3|24485.3|24470.3|101
1620126300000|2021-05-04 11:05:00|24505.3|24490.3|24490.3|24475.3|24505.3|24490.3|24490.3|24475.3|44
1620126600000|2021-05-04 11:10:00|24492.8|24477.8|24500.3|24485.3|24500.3|24485.3|24492.8|24477.8|54
1620126900000|2021-05-04 11:15:00|24497.8|24482.8|24505.3|24490.3|24507.8|24492.8|24490.3|24475.3|80
1620127200000|2021-05-04 11:20:00|24507.8|24492.8|24490.3|24475.3|24510.3|24495.3|24490.3|24475.3|64
1620127500000|2021-05-04 11:25:00|24492.8|24477.8|24490.3|24475.3|24500.3|24485.3|24482.8|24467.8|78
1620127800000|2021-05-04 11:30:00|24487.8|24472.8|24470.3|24455.3|24492.8|24477.8|24465.3|24450.3|117
1620128100000|2021-05-04 11:35:00|24467.8|24452.8|24440.3|24425.3|24475.3|24460.3|24440.3|24425.3|148
1620128400000|2021-05-04 11:40:00|24442.5|24427.5|24332.5|24317.5|24442.5|24427.5|24317.5|24302.5|1007
1620128700000|2021-05-04 11:45:00|24327.5|24312.5|24255|24240|24332.5|24317.5|24237.5|24222.5|915
1620129000000|2021-05-04 11:50:00|24252.5|24237.5|24322.5|24307.5|24322.5|24307.5|24232.5|24217.5|544
1620129300000|2021-05-04 11:55:00|24320|24305|24272.5|24257.5|24322.5|24307.5|24265|24250|287
1620129600000|2021-05-04 12:00:00|24270|24255|24257.5|24242.5|24272.5|24257.5|24247.5|24232.5|188
1620129900000|2021-05-04 12:05:00|24255|24240|24237.5|24222.5|24272.5|24257.5|24222.5|24207.5|287
1620130200000|2021-05-04 12:10:00|24235|24220|24207.5|24192.5|24237.5|24222.5|24197.5|24182.5|327
1620130500000|2021-05-04 12:15:00|24205|24190|24170|24155|24207.5|24192.5|24162.5|24147.5|374
1620130800000|2021-05-04 12:20:00|24167.5|24152.5|24155|24140|24172.5|24157.5|24142.5|24127.5|226
1620131100000|2021-05-04 12:25:00|24152.5|24137.5|24145|24130|24160|24145|24127.5|24112.5|292
1620131400000|2021-05-04 12:30:00|24147.5|24132.5|24187.5|24172.5|24187.5|24172.5|24127.5|24112.5|337
1620131700000|2021-05-04 12:35:00|24190|24175|24187.5|24172.5|24192.5|24177.5|24162.5|24147.5|232
1620132000000|2021-05-04 12:40:00|24185|24170|24162.5|24147.5|24185|24170|24152.5|24137.5|203
1620132300000|2021-05-04 12:45:00|24160|24145|24167.5|24152.5|24167.5|24152.5|24140|24125|253
1620132600000|2021-05-04 12:50:00|24162.5|24147.5|24162.5|24147.5|24167.5|24152.5|24145|24130|82
1620132900000|2021-05-04 12:55:00|24165|24150|24147.5|24132.5|24165|24150|24140|24125|105
1620133200000|2021-05-04 13:00:00|24145|24130|24135|24120|24152.5|24137.5|24122.5|24107.5|196
1620133500000|2021-05-04 13:05:00|24137.5|24122.5|24122.5|24107.5|24140|24125|24095|24080|268
1620133800000|2021-05-04 13:10:00|24120|24105|24162.5|24147.5|24167.5|24152.5|24117.5|24102.5|185
1620134100000|2021-05-04 13:15:00|24160|24145|24137.5|24122.5|24162.5|24147.5|24132.5|24117.5|114
1620134400000|2021-05-04 13:20:00|24132.5|24117.5|24137.5|24122.5|24147.5|24132.5|24130|24115|98
1620134700000|2021-05-04 13:25:00|24142.5|24127.5|24202.5|24187.5|24202.5|24187.5|24140|24125|113
1620135000000|2021-05-04 13:30:00|24200|24185|24242.5|24227.5|24267.5|24252.5|24200|24185|586
1620135300000|2021-05-04 13:35:00|24245|24230|24237.5|24222.5|24267.5|24252.5|24232.5|24217.5|288
1620135600000|2021-05-04 13:40:00|24232.5|24217.5|24177.5|24162.5|24247.5|24232.5|24177.5|24162.5|228
1620135900000|2021-05-04 13:45:00|24172.5|24157.5|24092.5|24077.5|24172.5|24157.5|24087.5|24072.5|430
1620136200000|2021-05-04 13:50:00|24087.5|24072.5|24067.5|24052.5|24092.5|24077.5|24042.5|24027.5|783
1620136500000|2021-05-04 13:55:00|24065|24050|24050|24035|24067.5|24052.5|24030|24015|302
1620136800000|2021-05-04 14:00:00|24047.5|24032.5|24017.5|24002.5|24047.5|24032.5|24002.5|23987.5|636
1620137100000|2021-05-04 14:05:00|24012.5|23997.5|24052.5|24037.5|24057.5|24042.5|24002.5|23987.5|566
1620137400000|2021-05-04 14:10:00|24056|24041|23996|23981|24056|24041|23986|23971|451
1620137700000|2021-05-04 14:15:00|23993.5|23978.5|24056|24041|24061|24046|23971|23956|518
1620138000000|2021-05-04 14:20:00|24051|24036|24036|24021|24056|24041|24026|24011|559
1620138300000|2021-05-04 14:25:00|24031|24016|24046|24031|24061|24046|24026|24011|386
1620138600000|2021-05-04 14:30:00|24043.5|24028.5|24011|23996|24048.5|24033.5|24006|23991|200
1620138900000|2021-05-04 14:35:00|24016|24001|24063.5|24048.5|24063.5|24048.5|24006|23991|218
1620139200000|2021-05-04 14:40:00|24061|24046|24046|24031|24071|24056|24043.5|24028.5|192
1620139500000|2021-05-04 14:45:00|24051|24036|24006|23991|24056|24041|23986|23971|603
1620139800000|2021-05-04 14:50:00|24001|23986|23986|23971|24003.5|23988.5|23966|23951|263
1620140100000|2021-05-04 14:55:00|23988.5|23973.5|23991|23976|24001|23986|23981|23966|190
1620140400000|2021-05-04 15:00:00|23988.5|23973.5|24011|23996|24021|24006|23966|23951|322
1620140700000|2021-05-04 15:05:00|24013.5|23998.5|24021|24006|24026|24011|23981|23966|166
1620141000000|2021-05-04 15:10:00|24016|24001|23976|23961|24026|24011|23976|23961|434
1620141300000|2021-05-04 15:15:00|23973.5|23958.5|23993.5|23978.5|23996|23981|23961|23946|436
1620141600000|2021-05-04 15:20:00|23991|23976|23971|23956|23996|23981|23966|23951|310
1620141900000|2021-05-04 15:25:00|23968.5|23953.5|23963.5|23948.5|23976|23961|23948.5|23933.5|870
1620142200000|2021-05-04 15:30:00|23968.5|23953.5|23993.5|23978.5|24006|23991|23961|23946|472
1620142500000|2021-05-04 15:35:00|23996|23981|23983.5|23968.5|23998.5|23983.5|23971|23956|394
1620142800000|2021-05-04 15:40:00|23981|23966|23958.5|23943.5|23981|23966|23958.5|23943.5|55
1620143100000|2021-05-04 15:45:00|23956|23941|23956|23941|23961|23946|23941|23926|602
1620143400000|2021-05-04 15:50:00|23958.5|23938.5|23953.5|23933.5|23958.5|23938.5|23943.5|23923.5|396
1620143700000|2021-05-04 15:55:00|23958.5|23928.5|23953.5|23928.5|23968.5|23943.5|23948.5|23928.5|51
1620144000000|2021-05-04 16:00:00|23948.5|23933.5|23983.5|23958.5|23988.5|23963.5|23948.5|23933.5|38
1620144300000|2021-05-04 16:05:00|23978.5|23963.5|23993.5|23973.5|23993.5|23973.5|23973.5|23953.5|38
1620144600000|2021-05-04 16:10:00|23998.5|23978.5|24003.5|23983.5|24013.5|23988.5|23998.5|23973.5|35
1620144900000|2021-05-04 16:15:00|24008.5|23978.5|24013.5|23993.5|24013.5|23993.5|23998.5|23978.5|19
1620145200000|2021-05-04 16:20:00|24018.5|23998.5|23983.5|23963.5|24018.5|23998.5|23983.5|23963.5|52
1620145500000|2021-05-04 16:25:00|23978.5|23958.5|23983.5|23963.5|23993.5|23973.5|23978.5|23958.5|38
1620145800000|2021-05-04 16:30:00|23988.5|23958.5|23983.5|23958.5|23993.5|23973.5|23978.5|23953.5|18
1620146100000|2021-05-04 16:35:00|23988.5|23963.5|23993.5|23973.5|23998.5|23978.5|23988.5|23963.5|24
1620146400000|2021-05-04 16:40:00|23988.5|23968.5|23983.5|23958.5|23993.5|23968.5|23983.5|23958.5|5
1620146700000|2021-05-04 16:45:00|23978.5|23963.5|23988.5|23968.5|23993.5|23968.5|23978.5|23958.5|33
1620147000000|2021-05-04 16:50:00|23983.5|23963.5|24003.5|23978.5|24008.5|23983.5|23983.5|23963.5|17
1620147300000|2021-05-04 16:55:00|23998.5|23973.5|23993.5|23968.5|24003.5|23978.5|23993.5|23968.5|5
1620147600000|2021-05-04 17:00:00|23988.5|23963.5|24013.5|23988.5|24013.5|23993.5|23983.5|23963.5|37
1620147900000|2021-05-04 17:05:00|24008.5|23983.5|24013.5|23988.5|24018.5|23998.5|23998.5|23978.5|8
1620148200000|2021-05-04 17:10:00|24008.5|23993.5|24028.5|24008.5|24028.5|24008.5|24008.5|23993.5|7
1620148500000|2021-05-04 17:15:00|24033.5|24013.5|24023.5|23998.5|24033.5|24013.5|24013.5|23993.5|16
1620148800000|2021-05-04 17:20:00|24028.5|24003.5|24033.5|24013.5|24038.5|24013.5|24028.5|24003.5|6
1620149100000|2021-05-04 17:25:00|24038.5|24008.5|24048.5|24028.5|24048.5|24028.5|24038.5|24008.5|13
1620149400000|2021-05-04 17:30:00|24043.5|24023.5|24053.5|24028.5|24053.5|24033.5|24038.5|24018.5|17
1620149700000|2021-05-04 17:35:00|24058.5|24033.5|24053.5|24033.5|24058.5|24038.5|24053.5|24033.5|8
1620150000000|2021-05-04 17:40:00|24048.5|24028.5|24043.5|24018.5|24048.5|24028.5|24038.5|24013.5|8
1620150300000|2021-05-04 17:45:00|24038.5|24028.5|24033.5|24008.5|24048.5|24028.5|24028.5|24003.5|21
1620150600000|2021-05-04 17:50:00|24028.5|24013.5|24023.5|23998.5|24028.5|24013.5|24018.5|23998.5|7
1620150900000|2021-05-04 17:55:00|24018.5|24003.5|24033.5|24008.5|24033.5|24013.5|24018.5|24003.5|2
1620151200000|2021-05-04 18:00:00|24028.5|24003.5|24038.5|24018.5|24038.5|24018.5|24023.5|24003.5|9
1620151500000|2021-05-04 18:05:00|24043.5|24023.5|24048.5|24028.5|24048.5|24028.5|24038.5|24013.5|14
1620151800000|2021-05-04 18:10:00|24053.5|24033.5|24063.5|24043.5|24063.5|24043.5|24048.5|24028.5|17
1620152100000|2021-05-04 18:15:00|24068.5|24048.5|24058.5|24033.5|24068.5|24048.5|24058.5|24033.5|11
1620152400000|2021-05-04 18:20:00|24053.5|24038.5|24058.5|24038.5|24063.5|24038.5|24053.5|24028.5|33
1620152700000|2021-05-04 18:25:00|24063.5|24033.5|24051|24036|24063.5|24036|24048.5|24028.5|13
1620153000000|2021-05-04 18:30:00|24056|24041|24061|24046|24066|24051|24053.5|24038.5|5
1620153300000|2021-05-04 18:35:00|24063.5|24048.5|24063.5|24048.5|24071|24056|24061|24046|14
1620153600000|2021-05-04 18:40:00|24066|24051|24066|24051|24068.5|24053.5|24056|24041|3
1620153900000|2021-05-04 18:45:00|24063.5|24048.5|24073.5|24058.5|24076|24061|24063.5|24048.5|25
1620154200000|2021-05-04 18:50:00|24076|24061|24071|24056|24076|24061|24071|24056|9
1620154500000|2021-05-04 18:55:00|24073.5|24058.5|24071|24056|24076|24061|24071|24056|4
1620154800000|2021-05-04 19:00:00|24068.5|24053.5|24076|24061|24076|24061|24056|24041|18
1620155100000|2021-05-04 19:05:00|24071|24056|24068.5|24053.5|24071|24056|24061|24046|17
1620155400000|2021-05-04 19:10:00|24071|24056|24066|24051|24076|24061|24063.5|24048.5|3
1620155700000|2021-05-04 19:15:00|24071|24056|24066|24051|24071|24056|24066|24051|12
1620156000000|2021-05-04 19:20:00|24063.5|24048.5|24061|24046|24066|24051|24061|24046|2
1620156300000|2021-05-04 19:25:00|24063.5|24048.5|24056|24041|24063.5|24048.5|24046|24031|33
1620156600000|2021-05-04 19:30:00|24053.5|24038.5|24058.5|24043.5|24061|24046|24046|24031|47
1620156900000|2021-05-04 19:35:00|24061|24046|24063.5|24048.5|24068.5|24053.5|24058.5|24043.5|38
1620157200000|2021-05-04 19:40:00|24061|24046|24048.5|24033.5|24061|24046|24046|24031|2
1620157500000|2021-05-04 19:45:00|24051|24036|24043.5|24028.5|24051|24036|24041|24026|4
1620157800000|2021-05-04 19:50:00|24046|24031|24061|24046|24068.5|24053.5|24046|24031|31
1620158100000|2021-05-04 19:55:00|24058.5|24043.5|24063.5|24048.5|24073.5|24058.5|24058.5|24043.5|44
1620158400000|2021-05-04 20:00:00|24086.6|24046.6|24082.4|24042.4|24100.6|24060.6|24073.8|24033.8|0
1620158700000|2021-05-04 20:05:00|24082.6|24042.6|24068.4|24028.4|24083.6|24043.6|24068.4|24028.4|0
1620159000000|2021-05-04 20:10:00|24068.2|24028.2|24069.7|24029.7|24073.8|24033.8|24067.2|24027.2|0
1620159300000|2021-05-04 20:15:00|24070.2|24030.2|24069.2|24029.2|24070.2|24030.2|24068.7|24028.7|0
1620159600000|2021-05-04 20:20:00|24069.7|24029.7|24070.8|24030.8|24070.8|24030.8|24069.2|24029.2|0
1620159900000|2021-05-04 20:25:00|24071.3|24031.3|24071.8|24031.8|24071.8|24031.8|24070.8|24030.8|0
1620160200000|2021-05-04 20:30:00|24072|24032|24071.5|24031.5|24075.7|24035.7|24061.2|24021.2|0
1620160500000|2021-05-04 20:35:00|24071.7|24031.7|24075.7|24035.7|24075.7|24035.7|24070.2|24030.2|0
1620160800000|2021-05-04 20:40:00|24075.4|24035.4|24075.7|24035.7|24078.1|24038.1|24074.4|24034.4|0
1620161100000|2021-05-04 20:45:00|24075.4|24035.4|24075.7|24035.7|24076.9|24036.9|24074.4|24034.4|0
1620161400000|2021-05-04 20:50:00|24075.4|24035.4|24078.1|24038.1|24078.1|24038.1|24074.4|24034.4|0
1620161700000|2021-05-04 20:55:00|24078.3|24038.3|24081.8|24041.8|24081.8|24041.8|24076.9|24036.9|0
1620162000000|2021-05-04 21:00:00|24081.3|24041.3|24082.3|24042.3|24085.8|24045.8|24081.3|24041.3|0
1620162300000|2021-05-04 21:05:00|24081.8|24041.8|24082.3|24042.3|24082.8|24042.8|24081.8|24041.8|0
1620162600000|2021-05-04 21:10:00|24081.8|24041.8|24081.8|24041.8|24082.3|24042.3|24081.8|24041.8|0
1620162900000|2021-05-04 21:15:00|24082.3|24042.3|24081.8|24041.8|24082.3|24042.3|24081.8|24041.8|0
1620163200000|2021-05-04 21:20:00|24081.3|24041.3|24081.3|24041.3|24081.3|24041.3|24081.3|24041.3|0
1620163500000|2021-05-04 21:25:00|24081.8|24041.8|24082.3|24042.3|24082.6|24042.6|24081.8|24041.8|0
1620163800000|2021-05-04 21:30:00|24083.3|24043.3|24083.3|24043.3|24084.3|24044.3|24083.3|24043.3|0
1620164100000|2021-05-04 21:35:00|24082.8|24042.8|24086.9|24046.9|24086.9|24046.9|24082.8|24042.8|0
1620164400000|2021-05-04 21:40:00|24087.4|24047.4|24084.8|24044.8|24087.4|24047.4|24082.3|24042.3|0
1620164700000|2021-05-04 21:45:00|24085.4|24045.4|24085.9|24045.9|24086.4|24046.4|24085.4|24045.4|0
1620165000000|2021-05-04 21:50:00|24086.4|24046.4|24085.9|24045.9|24086.4|24046.4|24084.8|24044.8|0
1620165300000|2021-05-04 21:55:00|24086.4|24046.4|24086.4|24046.4|24086.4|24046.4|24084.3|24044.3|0
1620165600000|2021-05-04 22:00:00|24086.8|24046.8|24078.5|24038.5|24090.1|24050.1|24074.9|24034.9|0
1620165900000|2021-05-04 22:05:00|24078.4|24038.4|24073.1|24033.1|24079.2|24039.2|24068.2|24028.2|0
1620166200000|2021-05-04 22:10:00|24073.4|24033.4|24074.9|24034.9|24077.3|24037.3|24073.1|24033.1|0
1620166500000|2021-05-04 22:15:00|24074.7|24034.7|24078.5|24038.5|24079.8|24039.8|24073.1|24033.1|0
1620166800000|2021-05-04 22:20:00|24078.6|24038.6|24074.9|24034.9|24079.8|24039.8|24074.9|24034.9|0
1620167100000|2021-05-04 22:25:00|24075.1|24035.1|24076.1|24036.1|24076.1|24036.1|24073.1|24033.1|0
1620167400000|2021-05-04 22:30:00|24076|24036|24070.7|24030.7|24076.1|24036.1|24070.7|24030.7|0
1620167700000|2021-05-04 22:35:00|24070.9|24030.9|24076.1|24036.1|24076.1|24036.1|24068.2|24028.2|0
1620168000000|2021-05-04 22:40:00|24076|24036|24083.4|24043.4|24084.7|24044.7|24073.1|24033.1|0
1620168300000|2021-05-04 22:45:00|24083.7|24043.7|24081|24041|24086.4|24046.4|24081|24041|0
1620168600000|2021-05-04 22:50:00|24081.1|24041.1|24083.4|24043.4|24083.4|24043.4|24079.8|24039.8|0
1620168900000|2021-05-04 22:55:00|24083.7|24043.7|24079.8|24039.8|24084.7|24044.7|24077.3|24037.3|0
1620169200000|2021-05-04 23:00:00|24080|24040|24075.9|24035.9|24083.2|24043.2|24075.9|24035.9|0
1620169500000|2021-05-04 23:05:00|24076.1|24036.1|24083.2|24043.2|24083.2|24043.2|24075.9|24035.9|0
1620169800000|2021-05-04 23:10:00|24082.8|24042.8|24082|24042|24085.7|24045.7|24079.6|24039.6|0
1620170100000|2021-05-04 23:15:00|24082.1|24042.1|24080.8|24040.8|24084.5|24044.5|24079.6|24039.6|0
1620170400000|2021-05-04 23:20:00|24080.7|24040.7|24082|24042|24083.2|24043.2|24079.6|24039.6|0
1620170700000|2021-05-04 23:25:00|24081.8|24041.8|24075.9|24035.9|24081.8|24041.8|24075.9|24035.9|0
1620171000000|2021-05-04 23:30:00|24076|24036|24079.6|24039.6|24080.8|24040.8|24076|24036|0
1620171300000|2021-05-04 23:35:00|24079.4|24039.4|24076|24036|24079.4|24039.4|24075.9|24035.9|0
1620171600000|2021-05-04 23:40:00|24076.5|24036.5|24082|24042|24083.2|24043.2|24075.9|24035.9|0
1620171900000|2021-05-04 23:45:00|24082.1|24042.1|24082|24042|24083.2|24043.2|24080.8|24040.8|0
1620172200000|2021-05-04 23:50:00|24081.8|24041.8|24082|24042|24085.7|24045.7|24080.8|24040.8|0
1620172500000|2021-05-04 23:55:00|24082.2|24042.2|24091.1|24051.1|24091.1|24051.1|24082.2|24042.2|0
1620172800000|2021-05-05 00:00:00|24091.3|24051.3|24105.2|24065.2|24108.9|24068.9|24088.6|24048.6|0
1620173100000|2021-05-05 00:05:00|24105.3|24065.3|24104.4|24064.4|24108.6|24068.6|24101.2|24061.2|0
1620173400000|2021-05-05 00:10:00|24104.7|24064.7|24107.2|24067.2|24113.5|24073.5|24104.7|24064.7|0
1620173700000|2021-05-05 00:15:00|24107.5|24067.5|24116.3|24076.3|24132.9|24092.9|24104.2|24064.2|0
1620174000000|2021-05-05 00:20:00|24116.1|24076.1|24121.5|24081.5|24121.5|24081.5|24110.4|24070.4|0
1620174300000|2021-05-05 00:25:00|24121.6|24081.6|24121.7|24081.7|24122|24082|24121.5|24081.5|0
1620174600000|2021-05-05 00:30:00|24121.8|24081.8|24122.1|24082.1|24132.9|24092.9|24121.7|24081.7|0
1620174900000|2021-05-05 00:35:00|24122.4|24082.4|24126.9|24086.9|24133.8|24093.8|24122.4|24082.4|0
1620175200000|2021-05-05 00:40:00|24129|24089|24127|24087|24132.5|24092.5|24126.2|24086.2|0
1620175500000|2021-05-05 00:45:00|24127.1|24087.1|24138.2|24098.2|24138.2|24098.2|24127.1|24087.1|0
1620175800000|2021-05-05 00:50:00|24136.1|24096.1|24150.1|24110.1|24150.1|24110.1|24132.8|24092.8|0
1620176100000|2021-05-05 00:55:00|24151.1|24111.1|24138.9|24098.9|24155.8|24115.8|24138.9|24098.9|0
1620176400000|2021-05-05 01:00:00|24139|24099|24144.1|24104.1|24144.7|24104.7|24138.6|24098.6|0
1620176700000|2021-05-05 01:05:00|24143.1|24103.1|24149.7|24109.7|24149.8|24109.8|24141.4|24101.4|0
1620177000000|2021-05-05 01:10:00|24149.5|24109.5|24149.8|24109.8|24155.3|24115.3|24149.5|24109.5|0
1620177300000|2021-05-05 01:15:00|24150|24110|24155.4|24115.4|24155.4|24115.4|24149.5|24109.5|0
1620177600000|2021-05-05 01:20:00|24155.2|24115.2|24150|24110|24155.4|24115.4|24149.7|24109.7|0
1620177900000|2021-05-05 01:25:00|24151|24111|24149.8|24109.8|24155.5|24115.5|24149.7|24109.7|0
1620178200000|2021-05-05 01:30:00|24149.7|24109.7|24149.5|24109.5|24149.7|24109.7|24149.2|24109.2|0
1620178500000|2021-05-05 01:35:00|24149.4|24109.4|24138.3|24098.3|24149.8|24109.8|24138.2|24098.2|0
1620178800000|2021-05-05 01:40:00|24140.3|24100.3|24155.7|24115.7|24155.7|24115.7|24140.3|24100.3|0
1620179100000|2021-05-05 01:45:00|24155.8|24115.8|24150.4|24110.4|24156.4|24116.4|24150.4|24110.4|0
1620179400000|2021-05-05 01:50:00|24150.5|24110.5|24170.6|24130.6|24171.6|24131.6|24150.5|24110.5|0
1620179700000|2021-05-05 01:55:00|24168.8|24128.8|24164.9|24124.9|24174.3|24134.3|24164.9|24124.9|0
1620180000000|2021-05-05 02:00:00|24165|24125|24170.3|24130.3|24176.2|24136.2|24164.9|24124.9|0
1620180300000|2021-05-05 02:05:00|24170.1|24130.1|24170|24130|24173.1|24133.1|24170|24130|0
1620180600000|2021-05-05 02:10:00|24170.1|24130.1|24175.7|24135.7|24175.7|24135.7|24170|24130|0
1620180900000|2021-05-05 02:15:00|24175.8|24135.8|24170.1|24130.1|24176.1|24136.1|24170|24130|0
1620181200000|2021-05-05 02:20:00|24170.2|24130.2|24169.7|24129.7|24170.2|24130.2|24169.6|24129.6|0
1620181500000|2021-05-05 02:25:00|24169.8|24129.8|24158.3|24118.3|24169.8|24129.8|24158.3|24118.3|0
1620181800000|2021-05-05 02:30:00|24158.5|24118.5|24158.7|24118.7|24164.4|24124.4|24158.3|24118.3|0
1620182100000|2021-05-05 02:35:00|24158.9|24118.9|24147|24107|24164.3|24124.3|24146.7|24106.7|0
1620182400000|2021-05-05 02:40:00|24146.8|24106.8|24141.2|24101.2|24152.7|24112.7|24141.2|24101.2|0
1620182700000|2021-05-05 02:45:00|24141.3|24101.3|24141.3|24101.3|24147|24107|24141.2|24101.2|0
1620183000000|2021-05-05 02:50:00|24141.4|24101.4|24158.7|24118.7|24158.9|24118.9|24141.4|24101.4|0
1620183300000|2021-05-05 02:55:00|24158.6|24118.6|24158.4|24118.4|24158.7|24118.7|24152.8|24112.8|0
1620183600000|2021-05-05 03:00:00|24158.5|24118.5|24158.2|24118.2|24164|24124|24158.1|24118.1|0
1620183900000|2021-05-05 03:05:00|24158.1|24118.1|24152.8|24112.8|24158.7|24118.7|24152.5|24112.5|0
1620184200000|2021-05-05 03:10:00|24152.7|24112.7|24147.4|24107.4|24155.8|24115.8|24147.4|24107.4|0
1620184500000|2021-05-05 03:15:00|24147.6|24107.6|24147.4|24107.4|24147.6|24107.6|24147.3|24107.3|0
1620184800000|2021-05-05 03:20:00|24147.3|24107.3|24153.1|24113.1|24153.1|24113.1|24147.3|24107.3|0
1620185100000|2021-05-05 03:25:00|24153.2|24113.2|24153.1|24113.1|24158.8|24118.8|24153.1|24113.1|0
1620185400000|2021-05-05 03:30:00|24153.3|24113.3|24153.1|24113.1|24156|24116|24153.1|24113.1|0
1620185700000|2021-05-05 03:35:00|24153.2|24113.2|24153.5|24113.5|24156.2|24116.2|24153.2|24113.2|0
1620186000000|2021-05-05 03:40:00|24154.6|24114.6|24153.4|24113.4|24159.1|24119.1|24153.4|24113.4|0
1620186300000|2021-05-05 03:45:00|24153.3|24113.3|24153.3|24113.3|24158.9|24118.9|24153.3|24113.3|0
1620186600000|2021-05-05 03:50:00|24153.4|24113.4|24153|24113|24153.4|24113.4|24153|24113|0
1620186900000|2021-05-05 03:55:00|24153.1|24113.1|24153|24113|24153.1|24113.1|24147.3|24107.3|0
1620187200000|2021-05-05 04:00:00|24150.9|24110.9|24147.1|24107.1|24150.9|24110.9|24147|24107|0
1620187500000|2021-05-05 04:05:00|24147|24107|24147.4|24107.4|24147.4|24107.4|24147|24107|0
1620187800000|2021-05-05 04:10:00|24147.3|24107.3|24152.8|24112.8|24153|24113|24147.3|24107.3|0
1620188100000|2021-05-05 04:15:00|24152.7|24112.7|24147.3|24107.3|24152.8|24112.8|24147.3|24107.3|0
1620188400000|2021-05-05 04:20:00|24147.1|24107.1|24141.7|24101.7|24147.1|24107.1|24141.6|24101.6|0
1620188700000|2021-05-05 04:25:00|24141.8|24101.8|24147.3|24107.3|24147.4|24107.4|24141.7|24101.7|0
1620189000000|2021-05-05 04:30:00|24152.7|24112.7|24153|24113|24153.1|24113.1|24147.1|24107.1|0
1620189300000|2021-05-05 04:35:00|24153.1|24113.1|24158.2|24118.2|24158.5|24118.5|24152.8|24112.8|0
1620189600000|2021-05-05 04:40:00|24159.2|24119.2|24158.4|24118.4|24163.9|24123.9|24158.4|24118.4|0
1620189900000|2021-05-05 04:45:00|24161.1|24121.1|24152.5|24112.5|24164.1|24124.1|24152.5|24112.5|0
1620190200000|2021-05-05 04:50:00|24152.7|24112.7|24158.4|24118.4|24163.8|24123.8|24152.4|24112.4|0
1620190500000|2021-05-05 04:55:00|24158.2|24118.2|24158.4|24118.4|24163.8|24123.8|24158.2|24118.2|0
1620190800000|2021-05-05 05:00:00|24158.5|24118.5|24163.5|24123.5|24169.5|24129.5|24158.4|24118.4|0
1620191100000|2021-05-05 05:05:00|24163.3|24123.3|24145.8|24105.8|24163.5|24123.5|24140.6|24100.6|0
1620191400000|2021-05-05 05:10:00|24145.9|24105.9|24139.4|24099.4|24151.7|24111.7|24139.3|24099.3|0
1620191700000|2021-05-05 05:15:00|24139.5|24099.5|24121.3|24081.3|24139.6|24099.6|24121.3|24081.3|0
1620192000000|2021-05-05 05:20:00|24121.4|24081.4|24115.1|24075.1|24121.4|24081.4|24114.8|24074.8|0
1620192300000|2021-05-05 05:25:00|24115|24075|24115.4|24075.4|24120.9|24080.9|24109.3|24069.3|0
1620192600000|2021-05-05 05:30:00|24115.5|24075.5|24132.3|24092.3|24137.7|24097.7|24115.1|24075.1|0
1620192900000|2021-05-05 05:35:00|24132.2|24092.2|24137.8|24097.8|24137.8|24097.8|24132.2|24092.2|0
1620193200000|2021-05-05 05:40:00|24138|24098|24132.4|24092.4|24138|24098|24131.9|24091.9|0
1620193500000|2021-05-05 05:45:00|24132.3|24092.3|24138|24098|24138|24098|24132.3|24092.3|0
1620193800000|2021-05-05 05:50:00|24137.8|24097.8|24148.9|24108.9|24149.2|24109.2|24137.8|24097.8|0
1620194100000|2021-05-05 05:55:00|24148.8|24108.8|24155.3|24115.3|24155.5|24115.5|24143.4|24103.4|0
1620194400000|2021-05-05 06:00:00|24155.6|24115.6|24168.5|24153.5|24197.5|24168.5|24150.1|24110.1|74
1620194700000|2021-05-05 06:05:00|24171|24156|24158.5|24143.5|24176|24161|24151|24136|60
1620195000000|2021-05-05 06:10:00|24156|24141|24151|24136|24161|24146|24151|24136|9
1620195300000|2021-05-05 06:15:00|24153.5|24138.5|24166|24151|24173.5|24158.5|24151|24136|44
1620195600000|2021-05-05 06:20:00|24173.5|24158.5|24171|24156|24176|24161|24163.5|24148.5|20
1620195900000|2021-05-05 06:25:00|24176|24161|24166|24151|24181|24166|24166|24151|15
1620196200000|2021-05-05 06:30:00|24163.5|24148.5|24171|24156|24171|24156|24158.5|24143.5|31
1620196500000|2021-05-05 06:35:00|24168.5|24153.5|24171|24156|24176|24161|24166|24151|12
1620196800000|2021-05-05 06:40:00|24168.5|24153.5|24163.5|24148.5|24171|24156|24161|24146|20
1620197100000|2021-05-05 06:45:00|24166|24151|24166|24151|24171|24156|24161|24146|17
1620197400000|2021-05-05 06:50:00|24168.5|24153.5|24161|24146|24171|24156|24161|24146|24
1620197700000|2021-05-05 06:55:00|24163.5|24148.5|24168.5|24153.5|24183.5|24168.5|24153.5|24138.5|118
1620198000000|2021-05-05 07:00:00|24176|24161|24171|24156|24198.5|24183.5|24146|24131|562
1620198300000|2021-05-05 07:05:00|24176|24161|24163.5|24148.5|24191|24176|24131|24116|382
1620198600000|2021-05-05 07:10:00|24166|24151|24156|24141|24186|24171|24151|24136|188
1620198900000|2021-05-05 07:15:00|24158.5|24143.5|24116|24101|24171|24156|24113.5|24098.5|372
1620199200000|2021-05-05 07:20:00|24111|24096|24156|24141|24156|24141|24111|24096|211
1620199500000|2021-05-05 07:25:00|24153.5|24138.5|24176|24161|24181|24166|24146|24131|215
1620199800000|2021-05-05 07:30:00|24183.5|24168.5|24221|24206|24221|24206|24181|24166|229
1620200100000|2021-05-05 07:35:00|24223.5|24208.5|24291|24276|24291|24276|24223.5|24208.5|648
1620200400000|2021-05-05 07:40:00|24288.5|24273.5|24298.5|24283.5|24323.5|24308.5|24288.5|24273.5|535
1620200700000|2021-05-05 07:45:00|24301|24286|24313.5|24298.5|24318.5|24303.5|24293.5|24278.5|240
1620201000000|2021-05-05 07:50:00|24318.5|24303.5|24303.5|24288.5|24328.5|24313.5|24303.5|24288.5|248
1620201300000|2021-05-05 07:55:00|24308.5|24293.5|24293.5|24278.5|24321|24306|24278.5|24263.5|185
1620201600000|2021-05-05 08:00:00|24298.5|24283.5|24268.5|24253.5|24308.5|24293.5|24268.5|24253.5|212
1620201900000|2021-05-05 08:05:00|24263.5|24248.5|24271|24256|24286|24271|24261|24246|165
1620202200000|2021-05-05 08:10:00|24273.5|24258.5|24298.5|24283.5|24303.5|24288.5|24273.5|24258.5|198
1620202500000|2021-05-05 08:15:00|24303.5|24288.5|24313.5|24298.5|24313.5|24298.5|24301|24286|123
1620202800000|2021-05-05 08:20:00|24316|24301|24313.5|24298.5|24328.5|24313.5|24313.5|24298.5|109
1620203100000|2021-05-05 08:25:00|24316|24301|24328.5|24313.5|24338.5|24323.5|24316|24301|125
1620203400000|2021-05-05 08:30:00|24331|24316|24328.5|24313.5|24343.5|24328.5|24318.5|24303.5|132
1620203700000|2021-05-05 08:35:00|24331|24316|24333.5|24318.5|24348.5|24333.5|24323.5|24308.5|164
1620204000000|2021-05-05 08:40:00|24331|24316|24311|24296|24333.5|24318.5|24308.5|24293.5|117
1620204300000|2021-05-05 08:45:00|24313.5|24298.5|24328.5|24313.5|24338.5|24323.5|24313.5|24298.5|120
1620204600000|2021-05-05 08:50:00|24333.5|24318.5|24303.5|24288.5|24333.5|24318.5|24298.5|24283.5|86
1620204900000|2021-05-05 08:55:00|24301|24286|24298.5|24283.5|24313.5|24298.5|24298.5|24283.5|65
1620205200000|2021-05-05 09:00:00|24303.5|24288.5|24298.5|24283.5|24303.5|24288.5|24283.5|24268.5|135
1620205500000|2021-05-05 09:05:00|24303.5|24288.5|24303.5|24288.5|24308.5|24293.5|24293.5|24278.5|92
1620205800000|2021-05-05 09:10:00|24298.5|24283.5|24313.5|24298.5|24318.5|24303.5|24291|24276|182
1620206100000|2021-05-05 09:15:00|24308.5|24293.5|24303.5|24288.5|24318.5|24303.5|24303.5|24288.5|138
1620206400000|2021-05-05 09:20:00|24298.5|24283.5|24318.5|24303.5|24321|24306|24298.5|24283.5|155
1620206700000|2021-05-05 09:25:00|24316|24301|24298.5|24283.5|24323.5|24308.5|24296|24281|75
1620207000000|2021-05-05 09:30:00|24296|24281|24306|24291|24313.5|24298.5|24296|24281|50
1620207300000|2021-05-05 09:35:00|24303.5|24288.5|24301|24286|24306|24291|24293.5|24278.5|40
1620207600000|2021-05-05 09:40:00|24298.5|24283.5|24306|24291|24313.5|24298.5|24296|24281|89
1620207900000|2021-05-05 09:45:00|24308.5|24293.5|24303.5|24288.5|24313.5|24298.5|24296|24281|39
1620208200000|2021-05-05 09:50:00|24301|24286|24306|24291|24311|24296|24298.5|24283.5|31
1620208500000|2021-05-05 09:55:00|24308.5|24293.5|24293.5|24278.5|24316|24301|24293.5|24278.5|37
1620208800000|2021-05-05 10:00:00|24296|24281|24278.5|24263.5|24301|24286|24278.5|24263.5|47
1620209100000|2021-05-05 10:05:00|24276|24261|24273.5|24258.5|24283.5|24268.5|24273.5|24258.5|68
1620209400000|2021-05-05 10:10:00|24276|24261|24283.5|24268.5|24283.5|24268.5|24263.5|24248.5|69
1620209700000|2021-05-05 10:15:00|24288.5|24273.5|24298.5|24283.5|24303.5|24288.5|24283.5|24268.5|61
1620210000000|2021-05-05 10:20:00|24296|24281|24308.5|24293.5|24308.5|24293.5|24296|24281|58
1620210300000|2021-05-05 10:25:00|24306|24291|24298.5|24283.5|24313.5|24298.5|24291|24276|67
1620210600000|2021-05-05 10:30:00|24301|24286|24306|24291|24306|24291|24283.5|24268.5|40
1620210900000|2021-05-05 10:35:00|24303.5|24288.5|24283.5|24268.5|24303.5|24288.5|24283.5|24268.5|47
1620211200000|2021-05-05 10:40:00|24286|24271|24273.5|24258.5|24293.5|24278.5|24268.5|24253.5|73
1620211500000|2021-05-05 10:45:00|24276|24261|24268.5|24253.5|24283.5|24268.5|24266|24251|31
1620211800000|2021-05-05 10:50:00|24271|24256|24291|24276|24296|24281|24258.5|24243.5|116
1620212100000|2021-05-05 10:55:00|24293.5|24278.5|24278.5|24263.5|24301|24286|24276|24261|71
1620212400000|2021-05-05 11:00:00|24276|24261|24298.5|24283.5|24298.5|24283.5|24276|24261|51
1620212700000|2021-05-05 11:05:00|24303.5|24288.5|24278.5|24263.5|24308.5|24293.5|24271|24256|175
1620213000000|2021-05-05 11:10:00|24276|24261|24278.5|24263.5|24281|24266|24273.5|24258.5|17
1620213300000|2021-05-05 11:15:00|24273.5|24258.5|24263.5|24248.5|24273.5|24258.5|24258.5|24243.5|64
1620213600000|2021-05-05 11:20:00|24261|24246|24268.5|24253.5|24271|24256|24258.5|24243.5|58
1620213900000|2021-05-05 11:25:00|24271|24256|24278.5|24263.5|24283.5|24268.5|24268.5|24253.5|42
1620214200000|2021-05-05 11:30:00|24276|24261|24303.5|24288.5|24303.5|24288.5|24276|24261|40
1620214500000|2021-05-05 11:35:00|24301|24286|24301|24286|24306|24291|24293.5|24278.5|47
1620214800000|2021-05-05 11:40:00|24301.4|24286.4|24308.9|24293.9|24313.9|24298.9|24298.9|24283.9|54
1620215100000|2021-05-05 11:45:00|24313.9|24298.9|24308.9|24293.9|24313.9|24298.9|24303.9|24288.9|38
1620215400000|2021-05-05 11:50:00|24311.4|24296.4|24318.9|24303.9|24318.9|24303.9|24308.9|24293.9|100
1620215700000|2021-05-05 11:55:00|24313.9|24298.9|24328.9|24313.9|24328.9|24313.9|24313.9|24298.9|83
1620216000000|2021-05-05 12:00:00|24326.4|24311.4|24343.9|24328.9|24343.9|24328.9|24323.9|24308.9|124
1620216300000|2021-05-05 12:05:00|24348.9|24333.9|24358.9|24343.9|24358.9|24343.9|24343.9|24328.9|69
1620216600000|2021-05-05 12:10:00|24353.9|24338.9|24358.9|24343.9|24361.4|24346.4|24353.9|24338.9|88
1620216900000|2021-05-05 12:15:00|24361.4|24346.4|24358.9|24343.9|24373.9|24358.9|24348.9|24333.9|211
1620217200000|2021-05-05 12:20:00|24353.9|24338.9|24358.9|24343.9|24363.9|24348.9|24353.9|24338.9|71
1620217500000|2021-05-05 12:25:00|24361.4|24346.4|24358.9|24343.9|24368.9|24353.9|24358.9|24343.9|134
1620217800000|2021-05-05 12:30:00|24361.4|24346.4|24348.9|24333.9|24373.9|24358.9|24343.9|24328.9|176
1620218100000|2021-05-05 12:35:00|24353.9|24338.9|24373.9|24358.9|24378.9|24363.9|24348.9|24333.9|134
1620218400000|2021-05-05 12:40:00|24368.9|24353.9|24403.9|24388.9|24408.9|24393.9|24368.9|24353.9|343
1620218700000|2021-05-05 12:45:00|24398.9|24383.9|24393.9|24378.9|24408.9|24393.9|24383.9|24368.9|178
1620219000000|2021-05-05 12:50:00|24391.4|24376.4|24408.9|24393.9|24411.4|24396.4|24383.9|24368.9|109
1620219300000|2021-05-05 12:55:00|24411.4|24396.4|24403.9|24388.9|24418.9|24403.9|24403.9|24388.9|121
1620219600000|2021-05-05 13:00:00|24408.9|24393.9|24403.9|24388.9|24408.9|24393.9|24383.9|24368.9|148
1620219900000|2021-05-05 13:05:00|24406.4|24391.4|24403.9|24388.9|24433.9|24418.9|24403.9|24388.9|187
1620220200000|2021-05-05 13:10:00|24406.4|24391.4|24393.9|24378.9|24413.9|24398.9|24393.9|24378.9|137
1620220500000|2021-05-05 13:15:00|24388.9|24373.9|24393.9|24378.9|24403.9|24388.9|24388.9|24373.9|124
1620220800000|2021-05-05 13:20:00|24398.9|24383.9|24403.9|24388.9|24408.9|24393.9|24388.9|24373.9|65
1620221100000|2021-05-05 13:25:00|24401.4|24386.4|24413.9|24398.9|24418.9|24403.9|24398.9|24383.9|140
1620221400000|2021-05-05 13:30:00|24411.4|24396.4|24388.9|24373.9|24413.9|24398.9|24383.9|24368.9|275
1620221700000|2021-05-05 13:35:00|24383.9|24368.9|24388.9|24373.9|24413.9|24398.9|24368.9|24353.9|205
1620222000000|2021-05-05 13:40:00|24383.9|24368.9|24393.9|24378.9|24401.4|24386.4|24378.9|24363.9|100
1620222300000|2021-05-05 13:45:00|24396.4|24381.4|24406.4|24391.4|24423.9|24408.9|24396.4|24381.4|123
1620222600000|2021-05-05 13:50:00|24403.9|24388.9|24403.9|24388.9|24428.9|24413.9|24398.9|24383.9|265
1620222900000|2021-05-05 13:55:00|24406.4|24391.4|24406.4|24391.4|24406.4|24391.4|24393.9|24378.9|84
1620223200000|2021-05-05 14:00:00|24403.9|24388.9|24386.4|24371.4|24408.9|24393.9|24373.9|24358.9|185
1620223500000|2021-05-05 14:05:00|24383.9|24368.9|24378.9|24363.9|24388.9|24373.9|24348.9|24333.9|119
1620223800000|2021-05-05 14:10:00|24379.8|24364.8|24389.8|24374.8|24399.8|24384.8|24369.8|24354.8|137
1620224100000|2021-05-05 14:15:00|24394.8|24379.8|24392.3|24377.3|24399.8|24384.8|24374.8|24359.8|142
1620224400000|2021-05-05 14:20:00|24389.8|24374.8|24379.8|24364.8|24399.8|24384.8|24369.8|24354.8|190
1620224700000|2021-05-05 14:25:00|24382.3|24367.3|24404.8|24389.8|24404.8|24389.8|24374.8|24359.8|158
1620225000000|2021-05-05 14:30:00|24402.3|24387.3|24412.3|24397.3|24414.8|24399.8|24392.3|24377.3|155
1620225300000|2021-05-05 14:35:00|24409.8|24394.8|24419.8|24404.8|24419.8|24404.8|24409.8|24394.8|176
1620225600000|2021-05-05 14:40:00|24422.3|24407.3|24439.8|24424.8|24444.8|24429.8|24419.8|24404.8|294
1620225900000|2021-05-05 14:45:00|24442.3|24427.3|24424.8|24409.8|24444.8|24429.8|24414.8|24399.8|115
1620226200000|2021-05-05 14:50:00|24427.3|24412.3|24419.8|24404.8|24427.3|24412.3|24409.8|24394.8|128
1620226500000|2021-05-05 14:55:00|24422.3|24407.3|24419.8|24404.8|24429.8|24414.8|24419.8|24404.8|103
1620226800000|2021-05-05 15:00:00|24417.3|24402.3|24424.8|24409.8|24434.8|24419.8|24414.8|24399.8|127
1620227100000|2021-05-05 15:05:00|24427.3|24412.3|24449.8|24434.8|24454.8|24439.8|24419.8|24404.8|172
1620227400000|2021-05-05 15:10:00|24452.3|24437.3|24469.8|24454.8|24482.3|24467.3|24449.8|24434.8|265
1620227700000|2021-05-05 15:15:00|24474.8|24459.8|24464.8|24449.8|24479.8|24464.8|24459.8|24444.8|235
1620228000000|2021-05-05 15:20:00|24459.8|24444.8|24459.8|24444.8|24469.8|24454.8|24459.8|24444.8|222
1620228300000|2021-05-05 15:25:00|24462.3|24447.3|24469.8|24454.8|24477.3|24462.3|24459.8|24444.8|621
1620228600000|2021-05-05 15:30:00|24467.3|24452.3|24469.8|24454.8|24479.8|24464.8|24452.3|24437.3|675
1620228900000|2021-05-05 15:35:00|24474.8|24459.8|24492.3|24477.3|24494.8|24479.8|24467.3|24452.3|242
1620229200000|2021-05-05 15:40:00|24494.8|24479.8|24494.8|24479.8|24499.8|24484.8|24479.8|24464.8|334
1620229500000|2021-05-05 15:45:00|24497.3|24482.3|24499.8|24484.8|24504.8|24489.8|24497.3|24482.3|24
1620229800000|2021-05-05 15:50:00|24502.3|24482.3|24497.3|24477.3|24507.3|24482.3|24497.3|24477.3|18
1620230100000|2021-05-05 15:55:00|24502.3|24482.3|24512.3|24487.3|24512.3|24492.3|24502.3|24482.3|31
1620230400000|2021-05-05 16:00:00|24517.3|24492.3|24512.3|24487.3|24517.3|24497.3|24502.3|24482.3|72
1620230700000|2021-05-05 16:05:00|24507.3||24507.3||24507.3||24507.3||7
1620231000000|2021-05-05 16:10:00|24502.3|24482.3|24502.3|24482.3|24507.3|24487.3|24502.3|24482.3|30
1620231300000|2021-05-05 16:15:00|24507.3|24487.3|24507.3|24487.3|24512.3|24492.3|24502.3|24487.3|13
1620231600000|2021-05-05 16:20:00|24512.3|24492.3|24517.3|24492.3|24522.3|24502.3|24507.3|24492.3|106
1620231900000|2021-05-05 16:25:00|24512.3|24497.3|24512.3|24492.3|24512.3|24497.3|24512.3|24487.3|13
1620232200000|2021-05-05 16:30:00|24517.3|24497.3|24512.3|24487.3|24517.3|24497.3|24507.3|24487.3|31
1620232500000|2021-05-05 16:35:00|24507.3|24492.3|24507.3|24487.3|24507.3|24492.3|24507.3|24487.3|12
1620232800000|2021-05-05 16:40:00|24502.3|24482.3|24502.3|24477.3|24507.3|24487.3|24497.3|24477.3|27
1620233100000|2021-05-05 16:45:00|24507.3|24482.3|24507.3|24487.3|24512.3|24487.3|24507.3|24482.3|3
1620233400000|2021-05-05 16:50:00|24502.3|24482.3|24502.3|24482.3|24507.3|24487.3|24502.3|24482.3|23
1620233700000|2021-05-05 16:55:00|24507.3|24477.3|24497.3|24477.3|24507.3|24477.3|24497.3|24472.3|16
1620234000000|2021-05-05 17:00:00|24492.3|24472.3|24492.3|24472.3|24507.3|24482.3|24492.3|24472.3|16
1620234300000|2021-05-05 17:05:00|24497.3|24477.3|24502.3|24482.3|24502.3|24482.3|24492.3|24472.3|32
1620234600000|2021-05-05 17:10:00|24497.3|24477.3|24507.3|24487.3|24507.3|24487.3|24497.3|24477.3|11
1620234900000|2021-05-05 17:15:00|24502.3|24482.3|24512.3|24492.3|24512.3|24492.3|24502.3|24482.3|14
1620235200000|2021-05-05 17:20:00|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|10
1620235500000|2021-05-05 17:25:00|24512.3|24482.3|24507.3|24487.3|24512.3|24487.3|24502.3|24482.3|11
1620235800000|2021-05-05 17:30:00|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24487.3|0
1620236100000|2021-05-05 17:35:00|24507.3|24487.3|24507.3|24482.3|24512.3|24487.3|24507.3|24482.3|6
1620236400000|2021-05-05 17:40:00|24502.3|24487.3|24507.3|24487.3|24507.3|24487.3|24502.3|24482.3|4
1620236700000|2021-05-05 17:45:00|||||||||1
1620237000000|2021-05-05 17:50:00|24512.3|24492.3|24512.3|24487.3|24512.3|24492.3|24507.3|24487.3|10
1620237300000|2021-05-05 17:55:00|24507.3|24482.3|24512.3|24487.3|24512.3|24487.3|24502.3|24482.3|1
1620237600000|2021-05-05 18:00:00|24507.3|24482.3|24502.3|24482.3|24507.3|24482.3|24502.3|24482.3|0
1620237900000|2021-05-05 18:05:00|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|24502.3|24482.3|10
1620238200000|2021-05-05 18:10:00|24512.3|24492.3|24517.3|24497.3|24517.3|24497.3|24512.3|24492.3|11
1620238500000|2021-05-05 18:15:00|24512.3|24492.3|24517.3|24497.3|24517.3|24497.3|24507.3|24487.3|8
1620238800000|2021-05-05 18:20:00|24512.3|24492.3|24507.3|24482.3|24517.3|24492.3|24507.3|24482.3|33
1620239100000|2021-05-05 18:25:00|24502.3|24487.3|24512.3|24497.3|24517.3|24497.3|24502.3|24482.3|22
1620239400000|2021-05-05 18:30:00|24509.8|24494.8|24512.3|24497.3|24514.8|24499.8|24509.8|24494.8|1
1620239700000|2021-05-05 18:35:00|24509.8|24494.8|24512.3|24497.3|24512.3|24497.3|24509.8|24494.8|0
1620240000000|2021-05-05 18:40:00|24509.8|24494.8|24514.8|24499.8|24514.8|24499.8|24509.8|24494.8|1
1620240300000|2021-05-05 18:45:00|24517.3|24502.3|24524.8|24509.8|24524.8|24509.8|24517.3|24502.3|13
1620240600000|2021-05-05 18:50:00|24522.3|24507.3|24519.8|24504.8|24522.3|24507.3|24514.8|24499.8|3
1620240900000|2021-05-05 18:55:00|24517.3|24502.3|24512.3|24497.3|24522.3|24507.3|24512.3|24497.3|11
1620241200000|2021-05-05 19:00:00|24509.8|24494.8|24497.3|24482.3|24514.8|24499.8|24494.8|24479.8|39
1620241500000|2021-05-05 19:05:00|24494.8|24479.8|24499.8|24484.8|24509.8|24494.8|24494.8|24479.8|14
1620241800000|2021-05-05 19:10:00|24502.3|24487.3|24494.8|24479.8|24504.8|24489.8|24494.8|24479.8|3
1620242100000|2021-05-05 19:15:00|24492.3|24477.3|24479.8|24464.8|24494.8|24479.8|24479.8|24464.8|27
1620242400000|2021-05-05 19:20:00|24474.8|24459.8|24462.3|24447.3|24474.8|24459.8|24459.8|24444.8|22
1620242700000|2021-05-05 19:25:00|24459.8|24444.8|24457.3|24442.3|24462.3|24447.3|24454.8|24439.8|7
1620243000000|2021-05-05 19:30:00|24454.8|24439.8|24472.3|24457.3|24472.3|24457.3|24454.8|24439.8|4
1620243300000|2021-05-05 19:35:00|24477.3|24462.3|24492.3|24477.3|24494.8|24479.8|24477.3|24462.3|50
1620243600000|2021-05-05 19:40:00|24494.8|24479.8|24502.3|24487.3|24504.8|24489.8|24494.8|24479.8|30
1620243900000|2021-05-05 19:45:00|24499.8|24484.8|24487.3|24472.3|24504.8|24489.8|24487.3|24472.3|20
1620244200000|2021-05-05 19:50:00|24482.3|24467.3|24497.3|24482.3|24497.3|24482.3|24479.8|24464.8|11
1620244500000|2021-05-05 19:55:00|24499.8|24484.8|24499.8|24484.8|24502.3|24487.3|24489.8|24474.8|25
1620244800000|2021-05-05 20:00:00|24514.3|24474.3|24515.6|24475.6|24527.6|24487.6|24501.6|24461.6|0
1620245100000|2021-05-05 20:05:00|24515.4|24475.4|24530.2|24490.2|24534.4|24494.4|24514.4|24474.4|0
1620245400000|2021-05-05 20:10:00|24530.4|24490.4|24526.4|24486.4|24534.4|24494.4|24522.3|24482.3|0
1620245700000|2021-05-05 20:15:00|24527.4|24487.4|24525.2|24485.2|24527.7|24487.7|24524.7|24484.7|0
1620246000000|2021-05-05 20:20:00|24525.7|24485.7|24524.8|24484.8|24525.8|24485.8|24523.3|24483.3|0
1620246300000|2021-05-05 20:25:00|24525.8|24485.8|24525.8|24485.8|24526.3|24486.3|24524.8|24484.8|0
1620246600000|2021-05-05 20:30:00|24526.2|24486.2|24513.9|24473.9|24527.2|24487.2|24513.9|24473.9|0
1620246900000|2021-05-05 20:35:00|24514.1|24474.1|24511.4|24471.4|24520.5|24480.5|24511.4|24471.4|0
1620247200000|2021-05-05 20:40:00|24511.6|24471.6|24516.4|24476.4|24517.6|24477.6|24511.4|24471.4|0
1620247500000|2021-05-05 20:45:00|24516.2|24476.2|24516|24476|24516.4|24476.4|24511.8|24471.8|0
1620247800000|2021-05-05 20:50:00|24515.8|24475.8|24508.1|24468.1|24516|24476|24508.1|24468.1|0
1620248100000|2021-05-05 20:55:00|24508.5|24468.5|24507.4|24467.4|24511.8|24471.8|24503.9|24463.9|0
1620248400000|2021-05-05 21:00:00|24507.6|24467.6|24502.5|24462.5|24508.6|24468.6|24502.5|24462.5|0
1620248700000|2021-05-05 21:05:00|24503|24463|24502.5|24462.5|24503|24463|24501|24461|0
1620249000000|2021-05-05 21:10:00|24500.5|24460.5|24501.5|24461.5|24502|24462|24499|24459|0
1620249300000|2021-05-05 21:15:00|24501|24461|24503.5|24463.5|24503.5|24463.5|24498.5|24458.5|0
1620249600000|2021-05-05 21:20:00|24503|24463|24503.5|24463.5|24503.5|24463.5|24502.5|24462.5|0
1620249900000|2021-05-05 21:25:00|24503|24463|24505|24465|24505|24465|24503|24463|0
1620250200000|2021-05-05 21:30:00|24504.5|24464.5|24505.5|24465.5|24507.1|24467.1|24504.5|24464.5|0
1620250500000|2021-05-05 21:35:00|24507.1|24467.1|24505.5|24465.5|24507.1|24467.1|24504.5|24464.5|0
1620250800000|2021-05-05 21:40:00|24505|24465|24505.5|24465.5|24505.5|24465.5|24505|24465|0
1620251100000|2021-05-05 21:45:00|24505|24465|24505.5|24465.5|24505.5|24465.5|24504.5|24464.5|0
1620251400000|2021-05-05 21:50:00|24506.1|24466.1|24506.1|24466.1|24507.1|24467.1|24506.1|24466.1|0
1620251700000|2021-05-05 21:55:00|24506.6|24466.6|24507.1|24467.1|24508.1|24468.1|24504.5|24464.5|0
1620252000000|2021-05-05 22:00:00|24507.5|24467.5|24514.1|24474.1|24520.3|24480.3|24507.5|24467.5|0
1620252300000|2021-05-05 22:05:00|24514.3|24474.3|24505|24465|24519|24479|24502|24462|0
1620252600000|2021-05-05 22:10:00|24504.8|24464.8|24507.5|24467.5|24508.7|24468.7|24499.6|24459.6|0
1620252900000|2021-05-05 22:15:00|24507.6|24467.6|24502|24462|24508.7|24468.7|24500.8|24460.8|0
1620253200000|2021-05-05 22:20:00|24501.8|24461.8|24499.6|24459.6|24502|24462|24491.7|24451.7|0
1620253500000|2021-05-05 22:25:00|24499.4|24459.4|24500.8|24460.8|24500.8|24460.8|24497.1|24457.1|0
1620253800000|2021-05-05 22:30:00|24501.2|24461.2|24500.8|24460.8|24510.5|24470.5|24500.8|24460.8|0
1620254100000|2021-05-05 22:35:00|24500.9|24460.9|24499.6|24459.6|24502|24462|24495.9|24455.9|0
1620254400000|2021-05-05 22:40:00|24499.5|24459.5|24494.1|24454.1|24499.5|24459.5|24492.9|24452.9|0
1620254700000|2021-05-05 22:45:00|24494.4|24454.4|24495.9|24455.9|24495.9|24455.9|24494.1|24454.1|0
1620255000000|2021-05-05 22:50:00|24495.7|24455.7|24495.9|24455.9|24498.3|24458.3|24492.9|24452.9|0
1620255300000|2021-05-05 22:55:00|24495.7|24455.7|24494.1|24454.1|24502.6|24462.6|24494.1|24454.1|0
1620255600000|2021-05-05 23:00:00|24494.4|24454.4|24497.3|24457.3|24498.5|24458.5|24494.3|24454.3|0
1620255900000|2021-05-05 23:05:00|24497.1|24457.1|24508.9|24468.9|24510.1|24470.1|24494.3|24454.3|0
1620256200000|2021-05-05 23:10:00|24508.6|24468.6|24507.6|24467.6|24514.3|24474.3|24503.4|24463.4|0
1620256500000|2021-05-05 23:15:00|24507.9|24467.9|24505.2|24465.2|24508.9|24468.9|24505.2|24465.2|0
1620256800000|2021-05-05 23:20:00|24505.4|24465.4|24499.7|24459.7|24506.4|24466.4|24499.7|24459.7|0
1620257100000|2021-05-05 23:25:00|24500|24460|24506.4|24466.4|24507.6|24467.6|24500|24460|0
1620257400000|2021-05-05 23:30:00|24506.6|24466.6|24498.5|24458.5|24507.6|24467.6|24496|24456|0
1620257700000|2021-05-05 23:35:00|24498.3|24458.3|24498.5|24458.5|24501|24461|24497.3|24457.3|0
1620258000000|2021-05-05 23:40:00|24498.6|24458.6|24503.4|24463.4|24506.4|24466.4|24498.6|24458.6|0
1620258300000|2021-05-05 23:45:00|24503.7|24463.7|24505.2|24465.2|24507.6|24467.6|24501|24461|0
1620258600000|2021-05-05 23:50:00|24505.3|24465.3|24520.4|24480.4|24523.4|24483.4|24505.3|24465.3|0
1620258900000|2021-05-05 23:55:00|24520.6|24480.6|24520.4|24480.4|24523.4|24483.4|24516.8|24476.8|0
1620259200000|2021-05-06 00:00:00|24520.2|24480.2|24525.9|24485.9|24529|24489|24518|24478|0
1620259500000|2021-05-06 00:05:00|24526.1|24486.1|24515.5|24475.5|24527.1|24487.1|24512.6|24472.6|0
1620259800000|2021-05-06 00:10:00|24515.3|24475.3|24514.3|24474.3|24521.7|24481.7|24512.6|24472.6|0
1620260100000|2021-05-06 00:15:00|24514.4|24474.4|24515.7|24475.7|24526.7|24486.7|24504.6|24464.6|0
1620260400000|2021-05-06 00:20:00|24515.6|24475.6|24510.2|24470.2|24515.9|24475.9|24504.6|24464.6|0
1620260700000|2021-05-06 00:25:00|24510.3|24470.3|24510.3|24470.3|24510.5|24470.5|24510|24470|0
1620261000000|2021-05-06 00:30:00|24510.2|24470.2|24510.3|24470.3|24516.2|24476.2|24510.2|24470.2|0
1620261300000|2021-05-06 00:35:00|24510.4|24470.4|24521.9|24481.9|24521.9|24481.9|24510|24470|0
1620261600000|2021-05-06 00:40:00|24521.7|24481.7|24533.1|24493.1|24533.4|24493.4|24521.6|24481.6|0
1620261900000|2021-05-06 00:45:00|24533.3|24493.3|24538|24498|24539.9|24499.9|24533.3|24493.3|0
1620262200000|2021-05-06 00:50:00|24538.1|24498.1|24537.7|24497.7|24538.3|24498.3|24537.5|24497.5|0
1620262500000|2021-05-06 00:55:00|24537.5|24497.5|24531.8|24491.8|24537.8|24497.8|24531.7|24491.7|0
1620262800000|2021-05-06 01:00:00|24531.7|24491.7|24537.4|24497.4|24543|24503|24531.7|24491.7|0
1620263100000|2021-05-06 01:05:00|24537.5|24497.5|24543.2|24503.2|24543.7|24503.7|24537.4|24497.4|0
1620263400000|2021-05-06 01:10:00|24543.4|24503.4|24537.7|24497.7|24543.5|24503.5|24537.5|24497.5|0
1620263700000|2021-05-06 01:15:00|24537.8|24497.8|24549.4|24509.4|24549.5|24509.5|24537.5|24497.5|0
1620264000000|2021-05-06 01:20:00|24549.5|24509.5|24555.5|24515.5|24555.7|24515.7|24544.1|24504.1|0
1620264300000|2021-05-06 01:25:00|24555.7|24515.7|24560.7|24520.7|24561.2|24521.2|24555|24515|0
1620264600000|2021-05-06 01:30:00|24560.5|24520.5|24548.8|24508.8|24560.5|24520.5|24548.5|24508.5|0
1620264900000|2021-05-06 01:35:00|24548.7|24508.7|24554.5|24514.5|24560.1|24520.1|24548.7|24508.7|0
1620265200000|2021-05-06 01:40:00|24554.6|24514.6|24554.2|24514.2|24554.7|24514.7|24548.7|24508.7|0
1620265500000|2021-05-06 01:45:00|24554.4|24514.4|24554.8|24514.8|24560|24520|24548.7|24508.7|0
1620265800000|2021-05-06 01:50:00|24554.7|24514.7|24554.3|24514.3|24554.8|24514.8|24548.7|24508.7|0
1620266100000|2021-05-06 01:55:00|24554.4|24514.4|24554.5|24514.5|24554.5|24514.5|24548.7|24508.7|0
1620266400000|2021-05-06 02:00:00|24556.6|24516.6|24548.6|24508.6|24560|24520|24548.4|24508.4|0
1620266700000|2021-05-06 02:05:00|24548.5|24508.5|24537|24497|24548.7|24508.7|24536.7|24496.7|0
1620267000000|2021-05-06 02:10:00|24536.9|24496.9|24542.4|24502.4|24542.7|24502.7|24536.9|24496.9|0
1620267300000|2021-05-06 02:15:00|24542.3|24502.3|24541.7|24501.7|24542.4|24502.4|24536|24496|0
1620267600000|2021-05-06 02:20:00|24540.7|24500.7|24524.4|24484.4|24541.8|24501.8|24524.3|24484.3|0
1620267900000|2021-05-06 02:25:00|24524.5|24484.5|24535.8|24495.8|24536|24496|24524.5|24484.5|0
1620268200000|2021-05-06 02:30:00|24534.8|24494.8|24530.4|24490.4|24536.3|24496.3|24530.3|24490.3|0
1620268500000|2021-05-06 02:35:00|24530.5|24490.5|24524.7|24484.7|24536.3|24496.3|24524.6|24484.6|0
1620268800000|2021-05-06 02:40:00|24524.6|24484.6|24512.7|24472.7|24530.1|24490.1|24512.4|24472.4|0
1620269100000|2021-05-06 02:45:00|24512.6|24472.6|24505.7|24465.7|24512.9|24472.9|24499.9|24459.9|0
1620269400000|2021-05-06 02:50:00|24505.6|24465.6|24493.6|24453.6|24505.6|24465.6|24481.5|24441.5|0
1620269700000|2021-05-06 02:55:00|24493.5|24453.5|24488.8|24448.8|24499.4|24459.4|24482.2|24442.2|0
1620270000000|2021-05-06 03:00:00|24488.6|24448.6|24482.6|24442.6|24488.9|24448.9|24482.6|24442.6|0
1620270300000|2021-05-06 03:05:00|24482.3|24442.3|24489.3|24449.3|24489.3|24449.3|24482.3|24442.3|0
1620270600000|2021-05-06 03:10:00|24489.2|24449.2|24500.6|24460.6|24500.6|24460.6|24489.2|24449.2|0
1620270900000|2021-05-06 03:15:00|24500.5|24460.5|24494.8|24454.8|24500.5|24460.5|24488.9|24448.9|0
1620271200000|2021-05-06 03:20:00|24494.9|24454.9|24494.2|24454.2|24494.9|24454.9|24487.8|24447.8|0
1620271500000|2021-05-06 03:25:00|24494.3|24454.3|24494.3|24454.3|24500.3|24460.3|24494|24454|0
1620271800000|2021-05-06 03:30:00|24494.4|24454.4|24500.2|24460.2|24500.3|24460.3|24488.6|24448.6|0
1620272100000|2021-05-06 03:35:00|24500|24460|24500.3|24460.3|24505.7|24465.7|24494.5|24454.5|0
1620272400000|2021-05-06 03:40:00|24500.2|24460.2|24500.3|24460.3|24500.5|24460.5|24494.3|24454.3|0
1620272700000|2021-05-06 03:45:00|24500.2|24460.2|24494.5|24454.5|24500.6|24460.6|24494.3|24454.3|0
1620273000000|2021-05-06 03:50:00|24494.4|24454.4|24494.6|24454.6|24500|24460|24494.2|24454.2|0
1620273300000|2021-05-06 03:55:00|24492.6|24452.6|24494.8|24454.8|24494.9|24454.9|24488.9|24448.9|0
1620273600000|2021-05-06 04:00:00|24494.7|24454.7|24483.6|24443.6|24500.7|24460.7|24483.5|24443.5|0
1620273900000|2021-05-06 04:05:00|24485.7|24445.7|24488.8|24448.8|24489.3|24449.3|24483.1|24443.1|0
1620274200000|2021-05-06 04:10:00|24488.7|24448.7|24482.9|24442.9|24489.1|24449.1|24482.9|24442.9|0
1620274500000|2021-05-06 04:15:00|24484.9|24444.9|24488.9|24448.9|24489.1|24449.1|24480.1|24440.1|0
1620274800000|2021-05-06 04:20:00|24489.1|24449.1|24483.2|24443.2|24489.1|24449.1|24477.4|24437.4|0
1620275100000|2021-05-06 04:25:00|24483.3|24443.3|24489.4|24449.4|24489.5|24449.5|24483.2|24443.2|0
1620275400000|2021-05-06 04:30:00|24489.2|24449.2|24489.8|24449.8|24492.4|24452.4|24484|24444|0
1620275700000|2021-05-06 04:35:00|24489.7|24449.7|24489.7|24449.7|24489.8|24449.8|24484.1|24444.1|0
1620276000000|2021-05-06 04:40:00|24489.8|24449.8|24495.4|24455.4|24495.7|24455.7|24489.7|24449.7|0
1620276300000|2021-05-06 04:45:00|24495.5|24455.5|24478.5|24438.5|24495.6|24455.6|24478.5|24438.5|0
1620276600000|2021-05-06 04:50:00|24480.6|24440.6|24490.1|24450.1|24490.2|24450.2|24478.4|24438.4|0
1620276900000|2021-05-06 04:55:00|24490.2|24450.2|24478.7|24438.7|24490.2|24450.2|24478.7|24438.7|0
1620277200000|2021-05-06 05:00:00|24480.7|24440.7|24516.8|24476.8|24516.8|24476.8|24480.7|24440.7|0
1620277500000|2021-05-06 05:05:00|24516.6|24476.6|24517.1|24477.1|24528.5|24488.5|24516.6|24476.6|0
1620277800000|2021-05-06 05:10:00|24517|24477|24511.4|24471.4|24517.1|24477.1|24510.9|24470.9|0
1620278100000|2021-05-06 05:15:00|24511.2|24471.2|24511.2|24471.2|24517|24477|24511|24471|0
1620278400000|2021-05-06 05:20:00|24511.1|24471.1|24511|24471|24516.9|24476.9|24505.5|24465.5|0
1620278700000|2021-05-06 05:25:00|24510.9|24470.9|24522.9|24482.9|24528.4|24488.4|24510.9|24470.9|0
1620279000000|2021-05-06 05:30:00|24522.8|24482.8|24531.8|24491.8|24534.5|24494.5|24522.8|24482.8|0
1620279300000|2021-05-06 05:35:00|24530.8|24490.8|24529.6|24489.6|24531.8|24491.8|24523.3|24483.3|0
1620279600000|2021-05-06 05:40:00|24529.7|24489.7|24529.4|24489.4|24535.1|24495.1|24529.4|24489.4|0
1620279900000|2021-05-06 05:45:00|24529.5|24489.5|24535|24495|24535.4|24495.4|24529|24489|0
1620280200000|2021-05-06 05:50:00|24534.9|24494.9|24529.1|24489.1|24535.1|24495.1|24529|24489|0
1620280500000|2021-05-06 05:55:00|24529|24489|24546.8|24506.8|24552.3|24512.3|24526.3|24486.3|0
1620280800000|2021-05-06 06:00:00|24546.6|24506.6|24537.3|24522.3|24576|24544.8|24529.7|24489.7|62
1620281100000|2021-05-06 06:05:00|24539.8|24524.8|24532.3|24517.3|24539.8|24524.8|24532.3|24517.3|20
1620281400000|2021-05-06 06:10:00|24529.8|24514.8|24522.3|24507.3|24534.8|24519.8|24519.8|24504.8|13
1620281700000|2021-05-06 06:15:00|24519.8|24504.8|24529.8|24514.8|24537.3|24522.3|24519.8|24504.8|36
1620282000000|2021-05-06 06:20:00|24532.3|24517.3|24532.3|24517.3|24534.8|24519.8|24529.8|24514.8|3
1620282300000|2021-05-06 06:25:00|24529.8|24514.8|24537.3|24522.3|24537.3|24522.3|24524.8|24509.8|25
1620282600000|2021-05-06 06:30:00|24534.8|24519.8|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|7
1620282900000|2021-05-06 06:35:00|24532.3|24517.3|24527.3|24512.3|24544.8|24529.8|24524.8|24509.8|20
1620283200000|2021-05-06 06:40:00|24524.8|24509.8|24537.3|24522.3|24537.3|24522.3|24524.8|24509.8|16
1620283500000|2021-05-06 06:45:00|24534.8|24519.8|24537.3|24522.3|24539.8|24524.8|24527.3|24512.3|40
1620283800000|2021-05-06 06:50:00|24534.8|24519.8|24534.8|24519.8|24537.3|24522.3|24529.8|24514.8|4
1620284100000|2021-05-06 06:55:00|24537.3|24522.3|24552.3|24537.3|24552.3|24537.3|24534.8|24519.8|36
1620284400000|2021-05-06 07:00:00|24554.8|24539.8|24599.8|24584.8|24609.8|24594.8|24539.8|24524.8|582
1620284700000|2021-05-06 07:05:00|24604.8|24589.8|24594.8|24579.8|24604.8|24589.8|24564.8|24549.8|509
1620285000000|2021-05-06 07:10:00|24599.8|24584.8|24629.8|24614.8|24629.8|24614.8|24594.8|24579.8|417
1620285300000|2021-05-06 07:15:00|24627.3|24612.3|24649.8|24634.8|24654.8|24639.8|24622.3|24607.3|384
1620285600000|2021-05-06 07:20:00|24652.3|24637.3|24632.3|24617.3|24662.3|24647.3|24629.8|24614.8|390
1620285900000|2021-05-06 07:25:00|24634.8|24619.8|24682.3|24667.3|24692.3|24677.3|24629.8|24614.8|420
1620286200000|2021-05-06 07:30:00|24684.8|24669.8|24657.3|24642.3|24684.8|24669.8|24654.8|24639.8|312
1620286500000|2021-05-06 07:35:00|24659.8|24644.8|24639.8|24624.8|24669.8|24654.8|24639.8|24624.8|173
1620286800000|2021-05-06 07:40:00|24637.1|24622.1|24662.1|24647.1|24677.1|24662.1|24637.1|24622.1|166
1620287100000|2021-05-06 07:45:00|24667.1|24652.1|24649.6|24634.6|24672.1|24657.1|24637.1|24622.1|130
1620287400000|2021-05-06 07:50:00|24647.1|24632.1|24617.1|24602.1|24657.1|24642.1|24609.6|24594.6|170
1620287700000|2021-05-06 07:55:00|24614.6|24599.6|24607.1|24592.1|24619.6|24604.6|24597.1|24582.1|216
1620288000000|2021-05-06 08:00:00|24609.6|24594.6|24597.1|24582.1|24627.1|24612.1|24592.1|24577.1|182
1620288300000|2021-05-06 08:05:00|24599.6|24584.6|24637.1|24622.1|24642.1|24627.1|24589.6|24574.6|182
1620288600000|2021-05-06 08:10:00|24632.1|24617.1|24632.1|24617.1|24652.1|24637.1|24632.1|24617.1|81
1620288900000|2021-05-06 08:15:00|24637.1|24622.1|24637.1|24622.1|24652.1|24637.1|24632.1|24617.1|150
1620289200000|2021-05-06 08:20:00|24632.1|24617.1|24662.1|24647.1|24667.1|24652.1|24627.1|24612.1|108
1620289500000|2021-05-06 08:25:00|24659.6|24644.6|24659.6|24644.6|24667.1|24652.1|24639.6|24624.6|104
1620289800000|2021-05-06 08:30:00|24657.1|24642.1|24662.1|24647.1|24664.6|24649.6|24647.1|24632.1|101
1620290100000|2021-05-06 08:35:00|24659.6|24644.6|24642.1|24627.1|24677.1|24662.1|24642.1|24627.1|105
1620290400000|2021-05-06 08:40:00|24644.6|24629.6|24624.6|24609.6|24644.6|24629.6|24622.1|24607.1|99
1620290700000|2021-05-06 08:45:00|24622.1|24607.1|24594.6|24579.6|24629.6|24614.6|24587.1|24572.1|220
1620291000000|2021-05-06 08:50:00|24592.1|24577.1|24579.6|24564.6|24607.1|24592.1|24577.1|24562.1|179
1620291300000|2021-05-06 08:55:00|24577.1|24562.1|24592.1|24577.1|24594.6|24579.6|24567.1|24552.1|131
1620291600000|2021-05-06 09:00:00|24594.6|24579.6|24612.1|24597.1|24617.1|24602.1|24592.1|24577.1|110
1620291900000|2021-05-06 09:05:00|24607.1|24592.1|24612.1|24597.1|24637.1|24622.1|24602.1|24587.1|105
1620292200000|2021-05-06 09:10:00|24607.1|24592.1|24564.6|24549.6|24607.1|24592.1|24557.1|24542.1|241
1620292500000|2021-05-06 09:15:00|24562.1|24547.1|24507.1|24492.1|24572.1|24557.1|24497.1|24482.1|331
1620292800000|2021-05-06 09:20:00|24504.6|24489.6|24537.1|24522.1|24542.1|24527.1|24492.1|24477.1|291
1620293100000|2021-05-06 09:25:00|24534.6|24519.6|24522.1|24507.1|24534.6|24519.6|24507.1|24492.1|287
1620293400000|2021-05-06 09:30:00|24517.1|24502.1|24497.1|24482.1|24519.6|24504.6|24487.1|24472.1|135
1620293700000|2021-05-06 09:35:00|24494.6|24479.6|24487.1|24472.1|24502.1|24487.1|24472.1|24457.1|149
1620294000000|2021-05-06 09:40:00|24492.1|24477.1|24477.1|24462.1|24492.1|24477.1|24459.6|24444.6|157
1620294300000|2021-05-06 09:45:00|24479.6|24464.6|24507.1|24492.1|24522.1|24507.1|24477.1|24462.1|123
1620294600000|2021-05-06 09:50:00|24509.6|24494.6|24492.1|24477.1|24512.1|24497.1|24492.1|24477.1|70
1620294900000|2021-05-06 09:55:00|24494.6|24479.6|24497.1|24482.1|24507.1|24492.1|24487.1|24472.1|89
1620295200000|2021-05-06 10:00:00|24494.6|24479.6|24507.1|24492.1|24512.1|24497.1|24482.1|24467.1|107
1620295500000|2021-05-06 10:05:00|24509.6|24494.6|24557.1|24542.1|24557.1|24542.1|24507.1|24492.1|171
1620295800000|2021-05-06 10:10:00|24552.1|24537.1|24537.1|24522.1|24557.1|24542.1|24532.1|24517.1|89
1620296100000|2021-05-06 10:15:00|24539.6|24524.6|24547.1|24532.1|24547.1|24532.1|24527.1|24512.1|101
1620296400000|2021-05-06 10:20:00|24544.6|24529.6|24527.1|24512.1|24552.1|24537.1|24522.1|24507.1|46
1620296700000|2021-05-06 10:25:00|24524.6|24509.6|24524.6|24509.6|24534.6|24519.6|24517.1|24502.1|61
1620297000000|2021-05-06 10:30:00|24527.1|24512.1|24532.1|24517.1|24534.6|24519.6|24497.1|24482.1|70
1620297300000|2021-05-06 10:35:00|24537.1|24522.1|24517.1|24502.1|24547.1|24532.1|24517.1|24502.1|58
1620297600000|2021-05-06 10:40:00|24514.6|24499.6|24514.6|24499.6|24532.1|24517.1|24509.6|24494.6|40
1620297900000|2021-05-06 10:45:00|24512.1|24497.1|24502.1|24487.1|24517.1|24502.1|24502.1|24487.1|23
1620298200000|2021-05-06 10:50:00|24499.6|24484.6|24487.1|24472.1|24499.6|24484.6|24479.6|24464.6|46
1620298500000|2021-05-06 10:55:00|24489.6|24474.6|24492.1|24477.1|24502.1|24487.1|24482.1|24467.1|43
1620298800000|2021-05-06 11:00:00|24487.1|24472.1|24534.6|24519.6|24537.1|24522.1|24484.6|24469.6|75
1620299100000|2021-05-06 11:05:00|24532.1|24517.1|24539.6|24524.6|24542.1|24527.1|24509.6|24494.6|70
1620299400000|2021-05-06 11:10:00|24542.1|24527.1|24529.6|24514.6|24547.1|24532.1|24529.6|24514.6|97
1620299700000|2021-05-06 11:15:00|24532.1|24517.1|24512.1|24497.1|24537.1|24522.1|24507.1|24492.1|37
1620300000000|2021-05-06 11:20:00|24514.6|24499.6|24507.1|24492.1|24517.1|24502.1|24497.1|24482.1|24
1620300300000|2021-05-06 11:25:00|24502.1|24487.1|24517.1|24502.1|24519.6|24504.6|24487.1|24472.1|29
1620300600000|2021-05-06 11:30:00|24512.1|24497.1|24512.1|24497.1|24527.1|24512.1|24509.6|24494.6|34
1620300900000|2021-05-06 11:35:00|24514.6|24499.6|24497.1|24482.1|24514.6|24499.6|24497.1|24482.1|43
1620301200000|2021-05-06 11:40:00|24495.5|24480.5|24495.5|24480.5|24498|24483|24490.5|24475.5|21
1620301500000|2021-05-06 11:45:00|24493|24478|24503|24488|24505.5|24490.5|24490.5|24475.5|35
1620301800000|2021-05-06 11:50:00|24500.5|24485.5|24515.5|24500.5|24515.5|24500.5|24500.5|24485.5|31
1620302100000|2021-05-06 11:55:00|24513|24498|24515.5|24500.5|24520.5|24505.5|24510.5|24495.5|24
1620302400000|2021-05-06 12:00:00|24520.5|24505.5|24515.5|24500.5|24530.5|24515.5|24513|24498|58
1620302700000|2021-05-06 12:05:00|24513|24498|24505.5|24490.5|24518|24503|24500.5|24485.5|96
1620303000000|2021-05-06 12:10:00|24508|24493|24500.5|24485.5|24510.5|24495.5|24495.5|24480.5|43
1620303300000|2021-05-06 12:15:00|24498|24483|24485.5|24470.5|24500.5|24485.5|24483|24468|75
1620303600000|2021-05-06 12:20:00|24488|24473|24490.5|24475.5|24495.5|24480.5|24475.5|24460.5|162
1620303900000|2021-05-06 12:25:00|24493|24478|24488|24473|24500.5|24485.5|24485.5|24470.5|39
1620304200000|2021-05-06 12:30:00|24490.5|24475.5|24520.5|24505.5|24523|24508|24490.5|24475.5|81
1620304500000|2021-05-06 12:35:00|24523|24508|24535.5|24520.5|24540.5|24525.5|24520.5|24505.5|100
1620304800000|2021-05-06 12:40:00|24538|24523|24545.5|24530.5|24555.5|24540.5|24530.5|24515.5|129
1620305100000|2021-05-06 12:45:00|24540.5|24525.5|24550.5|24535.5|24555.5|24540.5|24538|24523|132
1620305400000|2021-05-06 12:50:00|24545.5|24530.5|24543|24528|24555.5|24540.5|24540.5|24525.5|48
1620305700000|2021-05-06 12:55:00|24540.5|24525.5|24515.5|24500.5|24543|24528|24510.5|24495.5|63
1620306000000|2021-05-06 13:00:00|24520.5|24505.5|24520.5|24505.5|24525.5|24510.5|24505.5|24490.5|67
1620306300000|2021-05-06 13:05:00|24523|24508|24510.5|24495.5|24523|24508|24505.5|24490.5|51
1620306600000|2021-05-06 13:10:00|24515.5|24500.5|24530.5|24515.5|24530.5|24515.5|24510.5|24495.5|94
1620306900000|2021-05-06 13:15:00|24528|24513|24538|24523|24540.5|24525.5|24525.5|24510.5|113
1620307200000|2021-05-06 13:20:00|24535.5|24520.5|24525.5|24510.5|24538|24523|24525.5|24510.5|32
1620307500000|2021-05-06 13:25:00|24528|24513|24535.5|24520.5|24540.5|24525.5|24525.5|24510.5|43
1620307800000|2021-05-06 13:30:00|24533|24518|24470.5|24455.5|24533|24518|24465.5|24450.5|297
1620308100000|2021-05-06 13:35:00|24473|24458|24530.5|24515.5|24545.5|24530.5|24470.5|24455.5|276
1620308400000|2021-05-06 13:40:00|24525.5|24510.5|24470.5|24455.5|24530.5|24515.5|24470.5|24455.5|157
1620308700000|2021-05-06 13:45:00|24465.5|24450.5|24480.5|24465.5|24515.5|24500.5|24465.5|24450.5|330
1620309000000|2021-05-06 13:50:00|24485.5|24470.5|24495.5|24480.5|24518|24503|24480.5|24465.5|97
1620309300000|2021-05-06 13:55:00|24493|24478|24448|24433|24493|24478|24445.5|24430.5|136
1620309600000|2021-05-06 14:00:00|24445.5|24430.5|24438|24423|24450.5|24435.5|24415.5|24400.5|330
1620309900000|2021-05-06 14:05:00|24435.5|24420.5|24405.5|24390.5|24440.5|24425.5|24405.5|24390.5|182
1620310200000|2021-05-06 14:10:00|24408|24393|24403|24388|24428|24413|24395.5|24380.5|266
1620310500000|2021-05-06 14:15:00|24400.5|24385.5|24380.5|24365.5|24420.5|24405.5|24380.5|24365.5|222
1620310800000|2021-05-06 14:20:00|24375.5|24360.5|24415.5|24400.5|24415.5|24400.5|24375.5|24360.5|229
1620311100000|2021-05-06 14:25:00|24410.5|24395.5|24425.5|24410.5|24445.5|24430.5|24398|24383|238
1620311400000|2021-05-06 14:30:00|24420.5|24405.5|24445.5|24430.5|24445.5|24430.5|24420.5|24405.5|157
1620311700000|2021-05-06 14:35:00|24448|24433|24468|24453|24475.5|24460.5|24440.5|24425.5|193
1620312000000|2021-05-06 14:40:00|24465.5|24450.5|24460.5|24445.5|24475.5|24460.5|24450.5|24435.5|123
1620312300000|2021-05-06 14:45:00|24465.5|24450.5|24435.5|24420.5|24465.5|24450.5|24435.5|24420.5|100
1620312600000|2021-05-06 14:50:00|24433|24418|24455.5|24440.5|24455.5|24440.5|24425.5|24410.5|122
1620312900000|2021-05-06 14:55:00|24458|24443|24455.5|24440.5|24458|24443|24440.5|24425.5|107
1620313200000|2021-05-06 15:00:00|24453|24438|24433|24418|24455.5|24440.5|24420.5|24405.5|73
1620313500000|2021-05-06 15:05:00|24435.5|24420.5|24423|24408|24440.5|24425.5|24415.5|24400.5|97
1620313800000|2021-05-06 15:10:00|24420.5|24405.5|24445.5|24430.5|24448|24433|24420.5|24405.5|113
1620314100000|2021-05-06 15:15:00|24448|24433|24470.5|24455.5|24475.5|24460.5|24440.5|24425.5|182
1620314400000|2021-05-06 15:20:00|24475.5|24460.5|24470.5|24455.5|24480.5|24465.5|24455.5|24440.5|213
1620314700000|2021-05-06 15:25:00|24468|24453|24500.5|24485.5|24500.5|24485.5|24468|24453|331
1620315000000|2021-05-06 15:30:00|24505.5|24490.5|24515.5|24500.5|24518|24503|24485.5|24470.5|390
1620315300000|2021-05-06 15:35:00|24518|24503|24513|24498|24525.5|24510.5|24500.5|24485.5|303
1620315600000|2021-05-06 15:40:00|24515.5|24500.5|24528|24513|24540.5|24525.5|24513|24498|56
1620315900000|2021-05-06 15:45:00|24530.5|24515.5|24520.5|24505.5|24530.5|24515.5|24510.5|24495.5|89
1620316200000|2021-05-06 15:50:00|24523|24503|24523|24503|24528|24508|24513|24493|69
1620316500000|2021-05-06 15:55:00|24528|24508|24523|24503|24528|24508|24518|24498|30
1620316800000|2021-05-06 16:00:00|24528|24498|24528|24503|24528|24503|24518|24498|5
1620317100000|2021-05-06 16:05:00|24523|24508|24508|24488|24528|24508|24508|24488|10
1620317400000|2021-05-06 16:10:00|24513|24493|24503|24483|24513|24493|24503|24478|6
1620317700000|2021-05-06 16:15:00|24508|24488|24513|24488|24518|24493|24503|24483|15
1620318000000|2021-05-06 16:20:00|24508|24493|24523|24498|24523|24498|24508|24488|4
1620318300000|2021-05-06 16:25:00|24528|24503|24543|24523|24543|24523|24523|24503|9
1620318600000|2021-05-06 16:30:00|24548|24528|24533|24513|24548|24528|24533|24513|14
1620318900000|2021-05-06 16:35:00|24528|24503|24528|24503|24528|24503|24513|24493|24
1620319200000|2021-05-06 16:40:00|24533|24508|24538|24513|24538|24518|24528|24503|3
1620319500000|2021-05-06 16:45:00|24533|24518|24528|24503|24538|24518|24523|24503|21
1620319800000|2021-05-06 16:50:00|24533|24508|24538|24513|24543|24523|24528|24508|14
1620320100000|2021-05-06 16:55:00|24533|24508|24533|24513|24538|24518|24528|24508|7
1620320400000|2021-05-06 17:00:00|24528|24508|24533|24513|24543|24518|24528|24508|9
1620320700000|2021-05-06 17:05:00|24538|24508|24533|24508|24538|24518|24518|24498|9
1620321000000|2021-05-06 17:10:00|24528|24513|24523|24503|24538|24513|24523|24498|28
1620321300000|2021-05-06 17:15:00|24528|24508|24518|24493|24528|24508|24513|24493|13
1620321600000|2021-05-06 17:20:00|24523|24498|24518|24498|24528|24503|24513|24493|6
1620321900000|2021-05-06 17:25:00|24523|24503|24528|24503|24533|24513|24523|24498|2
1620322200000|2021-05-06 17:30:00|24533|24508|24533|24508|24533|24513|24528|24503|1
1620322500000|2021-05-06 17:35:00|24528|24513|24528|24503|24533|24513|24523|24503|20
1620322800000|2021-05-06 17:40:00|24523|24508|24528|24503|24528|24508|24518|24493|5
1620323100000|2021-05-06 17:45:00|24523|24498|24523|24503|24528|24503|24518|24493|2
1620323400000|2021-05-06 17:50:00|24528|24498|24518|24493|24528|24503|24518|24493|2
1620323700000|2021-05-06 17:55:00|24523|24498|24513|24488|24523|24498|24513|24488|7
1620324000000|2021-05-06 18:00:00|24518|24493|24513|24493|24518|24493|24513|24488|4
1620324300000|2021-05-06 18:05:00|24518|24488|24518|24493|24518|24493|24513|24488|1
1620324600000|2021-05-06 18:10:00|24523|24498|24513|24488|24533|24508|24488|24468|33
1620324900000|2021-05-06 18:15:00|24508|24493|24518|24493|24518|24493|24498|24478|21
1620325200000|2021-05-06 18:20:00|24513|24488|24513|24488|24518|24498|24498|24478|21
1620325500000|2021-05-06 18:25:00|24508|24483|24498|24483|24508|24488|24493|24473|26
1620325800000|2021-05-06 18:30:00|24495.5|24480.5|24495.5|24480.5|24500.5|24485.5|24490.5|24475.5|7
1620326100000|2021-05-06 18:35:00|24493|24478|24498|24483|24505.5|24490.5|24493|24478|9
1620326400000|2021-05-06 18:40:00|24500.5|24485.5|24495.5|24480.5|24508|24493|24490.5|24475.5|3
1620326700000|2021-05-06 18:45:00|24498|24483|24508|24493|24510.5|24495.5|24498|24483|5
1620327000000|2021-05-06 18:50:00|24505.5|24490.5|24518|24503|24518|24503|24505.5|24490.5|0
1620327300000|2021-05-06 18:55:00|24520.5|24505.5|24518|24503|24528|24513|24515.5|24500.5|2
1620327600000|2021-05-06 19:00:00|24515.5|24500.5|24510.5|24495.5|24515.5|24500.5|24500.5|24485.5|8
1620327900000|2021-05-06 19:05:00|24508|24493|24513|24498|24515.5|24500.5|24508|24493|0
1620328200000|2021-05-06 19:10:00|24515.5|24500.5|24510.5|24495.5|24520.5|24505.5|24510.5|24495.5|25
1620328500000|2021-05-06 19:15:00|24515.5|24500.5|24513|24498|24518|24503|24508|24493|12
1620328800000|2021-05-06 19:20:00|24515.5|24500.5|24520.5|24505.5|24520.5|24505.5|24508|24493|2
1620329100000|2021-05-06 19:25:00|24515.5|24500.5|24523|24508|24533|24518|24515.5|24500.5|13
1620329400000|2021-05-06 19:30:00|24525.5|24510.5|24528|24513|24538|24523|24525.5|24510.5|3
1620329700000|2021-05-06 19:35:00|24530.5|24515.5|24543|24528|24543|24528|24528|24513|21
1620330000000|2021-05-06 19:40:00|24545.5|24530.5|24553|24538|24553|24538|24543|24528|6
1620330300000|2021-05-06 19:45:00|24555.5|24540.5|24570.5|24555.5|24570.5|24555.5|24555.5|24540.5|18
1620330600000|2021-05-06 19:50:00|24575.5|24560.5|24580.5|24565.5|24590.5|24575.5|24573|24558|32
1620330900000|2021-05-06 19:55:00|24583|24568|24595.5|24580.5|24598|24583|24575.5|24560.5|37
1620331200000|2021-05-06 20:00:00|24615.6|24575.6|24614.1|24574.1|24619.5|24579.5|24601.3|24561.3|0
1620331500000|2021-05-06 20:05:00|24613.9|24573.9|24608.9|24568.9|24616.8|24576.8|24607.6|24567.6|0
1620331800000|2021-05-06 20:10:00|24609.1|24569.1|24610.7|24570.7|24612.5|24572.5|24604|24564|0
1620332100000|2021-05-06 20:15:00|24610.5|24570.5|24610.9|24570.9|24611.5|24571.5|24609.4|24569.4|0
1620332400000|2021-05-06 20:20:00|24608.9|24568.9|24608.9|24568.9|24610.9|24570.9|24608.9|24568.9|0
1620332700000|2021-05-06 20:25:00|24608.4|24568.4|24606.4|24566.4|24608.4|24568.4|24606.4|24566.4|0
1620333000000|2021-05-06 20:30:00|24605.5|24565.5|24603.8|24563.8|24607.5|24567.5|24602.5|24562.5|0
1620333300000|2021-05-06 20:35:00|24604|24564|24609.9|24569.9|24611.7|24571.7|24602.5|24562.5|0
1620333600000|2021-05-06 20:40:00|24610.1|24570.1|24611.7|24571.7|24614.1|24574.1|24608.7|24568.7|0
1620333900000|2021-05-06 20:45:00|24611.4|24571.4|24612.9|24572.9|24614.1|24574.1|24609.9|24569.9|0
1620334200000|2021-05-06 20:50:00|24612.7|24572.7|24621.4|24581.4|24621.4|24581.4|24609.3|24569.3|0
1620334500000|2021-05-06 20:55:00|24621.2|24581.2|24618.5|24578.5|24622.7|24582.7|24616|24576|0
1620334800000|2021-05-06 21:00:00|24618|24578|24618.5|24578.5|24619|24579|24617|24577|0
1620335100000|2021-05-06 21:05:00|24618|24578|24618.5|24578.5|24618.5|24578.5|24617|24577|0
1620335400000|2021-05-06 21:10:00|24618|24578|24616.4|24576.4|24619|24579|24615.9|24575.9|0
1620335700000|2021-05-06 21:15:00|24617|24577|24615.4|24575.4|24617|24577|24613.9|24573.9|0
1620336000000|2021-05-06 21:20:00|24616.4|24576.4|24615.9|24575.9|24617|24577|24614.9|24574.9|0
1620336300000|2021-05-06 21:25:00|24616.4|24576.4|24615.9|24575.9|24616.4|24576.4|24615.9|24575.9|0
1620336600000|2021-05-06 21:30:00|24615.4|24575.4|24615.9|24575.9|24615.9|24575.9|24615.4|24575.4|0
1620336900000|2021-05-06 21:35:00|24617|24577|24618|24578|24618|24578|24616.4|24576.4|0
1620337200000|2021-05-06 21:40:00|24617.5|24577.5|24616.8|24576.8|24617.8|24577.8|24615.8|24575.8|0
1620337500000|2021-05-06 21:45:00|24616.3|24576.3|24617.3|24577.3|24617.3|24577.3|24616.3|24576.3|0
1620337800000|2021-05-06 21:50:00|24617.8|24577.8|24617.8|24577.8|24618.3|24578.3|24616.8|24576.8|0
1620338100000|2021-05-06 21:55:00|24617.3|24577.3|24619.4|24579.4|24620.4|24580.4|24617.3|24577.3|0
1620338400000|2021-05-06 22:00:00|24620.4|24580.4|24615.8|24575.8|24629.7|24589.7|24615.8|24575.8|0
1620338700000|2021-05-06 22:05:00|24616|24576|24610.7|24570.7|24618.2|24578.2|24610.7|24570.7|0
1620339000000|2021-05-06 22:10:00|24610.9|24570.9|24610.7|24570.7|24611.9|24571.9|24609.5|24569.5|0
1620339300000|2021-05-06 22:15:00|24610.9|24570.9|24614.9|24574.9|24614.9|24574.9|24607|24567|0
1620339600000|2021-05-06 22:20:00|24614.5|24574.5|24610.7|24570.7|24614.5|24574.5|24609.5|24569.5|0
1620339900000|2021-05-06 22:25:00|24610.5|24570.5|24609.5|24569.5|24610.7|24570.7|24608.9|24568.9|0
1620340200000|2021-05-06 22:30:00|24609.7|24569.7|24607|24567|24610.7|24570.7|24607|24567|0
1620340500000|2021-05-06 22:35:00|24606.8|24566.8|24607|24567|24607|24567|24605.8|24565.8|0
1620340800000|2021-05-06 22:40:00|24606.9|24566.9|24607|24567|24608.2|24568.2|24605.8|24565.8|0
1620341100000|2021-05-06 22:45:00|24606.8|24566.8|24605.8|24565.8|24606.8|24566.8|24605.8|24565.8|0
1620341400000|2021-05-06 22:50:00|24605.6|24565.6|24605.8|24565.8|24607|24567|24604.1|24564.1|0
1620341700000|2021-05-06 22:55:00|24606|24566|24605.8|24565.8|24607|24567|24604.7|24564.7|0
1620342000000|2021-05-06 23:00:00|24606|24566|24610.7|24570.7|24610.7|24570.7|24605.8|24565.8|0
1620342300000|2021-05-06 23:05:00|24610.9|24570.9|24602.8|24562.8|24611.9|24571.9|24602.8|24562.8|0
1620342600000|2021-05-06 23:10:00|24602.6|24562.6|24602.8|24562.8|24602.8|24562.8|24600.4|24560.4|0
1620342900000|2021-05-06 23:15:00|24603|24563|24604.1|24564.1|24607|24567|24603|24563|0
1620343200000|2021-05-06 23:20:00|24603.8|24563.8|24602.2|24562.2|24604.1|24564.1|24599.1|24559.1|0
1620343500000|2021-05-06 23:25:00|24602.3|24562.3|24600.4|24560.4|24604.1|24564.1|24600.4|24560.4|0
1620343800000|2021-05-06 23:30:00|24600.1|24560.1|24601.6|24561.6|24601.6|24561.6|24597.9|24557.9|0
1620344100000|2021-05-06 23:35:00|24601.4|24561.4|24601.6|24561.6|24602.8|24562.8|24600.4|24560.4|0
1620344400000|2021-05-06 23:40:00|24601.8|24561.8|24600.4|24560.4|24602.8|24562.8|24599.1|24559.1|0
1620344700000|2021-05-06 23:45:00|24600.1|24560.1|24600.4|24560.4|24601.6|24561.6|24597.9|24557.9|0
1620345000000|2021-05-06 23:50:00|24600.1|24560.1|24602.8|24562.8|24604.1|24564.1|24597.9|24557.9|0
1620345300000|2021-05-06 23:55:00|24603|24563|24604.1|24564.1|24605.8|24565.8|24602.8|24562.8|0
1620345600000|2021-05-07 00:00:00|24603.8|24563.8|24593.7|24553.7|24604.1|24564.1|24592.5|24552.5|0
1620345900000|2021-05-07 00:05:00|24593.5|24553.5|24596.7|24556.7|24597.9|24557.9|24591.2|24551.2|0
1620346200000|2021-05-07 00:10:00|24596.5|24556.5|24599.1|24559.1|24599.1|24559.1|24591.2|24551.2|0
1620346500000|2021-05-07 00:15:00|24594.1|24554.1|24571.1|24531.1|24594.1|24554.1|24571.1|24531.1|0
1620346800000|2021-05-07 00:20:00|24570.9|24530.9|24582.2|24542.2|24582.4|24542.4|24570.9|24530.9|0
1620347100000|2021-05-07 00:25:00|24582.4|24542.4|24599.6|24559.6|24599.7|24559.7|24582.2|24542.2|0
1620347400000|2021-05-07 00:30:00|24599.7|24559.7|24605.9|24565.9|24611.7|24571.7|24599.6|24559.6|0
1620347700000|2021-05-07 00:35:00|24605.8|24565.8|24600.4|24560.4|24606|24566|24600.3|24560.3|0
1620348000000|2021-05-07 00:40:00|24600.5|24560.5|24600.3|24560.3|24605.9|24565.9|24599.9|24559.9|0
1620348300000|2021-05-07 00:45:00|24600.4|24560.4|24611.9|24571.9|24617.6|24577.6|24600.3|24560.3|0
1620348600000|2021-05-07 00:50:00|24611.8|24571.8|24617.1|24577.1|24617.4|24577.4|24611.6|24571.6|0
1620348900000|2021-05-07 00:55:00|24617|24577|24623|24583|24623|24583|24614.1|24574.1|0
1620349200000|2021-05-07 01:00:00|24623.1|24583.1|24628.7|24588.7|24635.3|24595.3|24617.4|24577.4|0
1620349500000|2021-05-07 01:05:00|24628.6|24588.6|24634.7|24594.7|24640.8|24600.8|24628.6|24588.6|0
1620349800000|2021-05-07 01:10:00|24636.7|24596.7|24640.4|24600.4|24640.5|24600.5|24634.3|24594.3|0
1620350100000|2021-05-07 01:15:00|24640.5|24600.5|24640|24600|24646.1|24606.1|24639.8|24599.8|0
1620350400000|2021-05-07 01:20:00|24640.1|24600.1|24639.8|24599.8|24640.1|24600.1|24634.1|24594.1|0
1620350700000|2021-05-07 01:25:00|24639.9|24599.9|24639.8|24599.8|24645.5|24605.5|24639.4|24599.4|0
1620351000000|2021-05-07 01:30:00|24639.7|24599.7|24633.7|24593.7|24639.8|24599.8|24633.7|24593.7|0
1620351300000|2021-05-07 01:35:00|24633.8|24593.8|24633.7|24593.7|24639.7|24599.7|24633.7|24593.7|0
1620351600000|2021-05-07 01:40:00|24633.8|24593.8|24639.9|24599.9|24645.5|24605.5|24633.8|24593.8|0
1620351900000|2021-05-07 01:45:00|24639.8|24599.8|24640.1|24600.1|24645.8|24605.8|24639.8|24599.8|0
1620352200000|2021-05-07 01:50:00|24641.1|24601.1|24639.8|24599.8|24645.8|24605.8|24639.8|24599.8|0
1620352500000|2021-05-07 01:55:00|24639.9|24599.9|24640|24600|24640.1|24600.1|24639.7|24599.7|0
1620352800000|2021-05-07 02:00:00|24639.9|24599.9|24650.6|24610.6|24651.5|24611.5|24639.9|24599.9|0
1620353100000|2021-05-07 02:05:00|24650.7|24610.7|24644.5|24604.5|24650.8|24610.8|24638.8|24598.8|0
1620353400000|2021-05-07 02:10:00|24644.4|24604.4|24638.4|24598.4|24644.5|24604.5|24638.4|24598.4|0
1620353700000|2021-05-07 02:15:00|24638.2|24598.2|24632.8|24592.8|24638.2|24598.2|24632.1|24592.1|0
1620354000000|2021-05-07 02:20:00|24632.7|24592.7|24643.6|24603.6|24644|24604|24632.4|24592.4|0
1620354300000|2021-05-07 02:25:00|24643.5|24603.5|24643.6|24603.6|24643.9|24603.9|24643.3|24603.3|0
1620354600000|2021-05-07 02:30:00|24643.8|24603.8|24643.8|24603.8|24643.9|24603.9|24638.1|24598.1|0
1620354900000|2021-05-07 02:35:00|24643.6|24603.6|24643.9|24603.9|24644.2|24604.2|24643.6|24603.6|0
1620355200000|2021-05-07 02:40:00|24644|24604|24638.2|24598.2|24644|24604|24638.1|24598.1|0
1620355500000|2021-05-07 02:45:00|24638.1|24598.1|24631.8|24591.8|24643.5|24603.5|24631.8|24591.8|0
1620355800000|2021-05-07 02:50:00|24631.6|24591.6|24631.9|24591.9|24631.9|24591.9|24625.9|24585.9|0
1620356100000|2021-05-07 02:55:00|24632|24592|24632.4|24592.4|24637.6|24597.6|24626.5|24586.5|0
1620356400000|2021-05-07 03:00:00|24632.5|24592.5|24631.9|24591.9|24638.1|24598.1|24631.9|24591.9|0
1620356700000|2021-05-07 03:05:00|24632|24592|24632.2|24592.2|24637.6|24597.6|24626.5|24586.5|0
1620357000000|2021-05-07 03:10:00|24634.3|24594.3|24626.4|24586.4|24637.8|24597.8|24626.3|24586.3|0
1620357300000|2021-05-07 03:15:00|24626.5|24586.5|24631.7|24591.7|24632.2|24592.2|24626.4|24586.4|0
1620357600000|2021-05-07 03:20:00|24631.8|24591.8|24632|24592|24637.4|24597.4|24631.7|24591.7|0
1620357900000|2021-05-07 03:25:00|24632.1|24592.1|24632|24592|24632.1|24592.1|24626|24586|0
1620358200000|2021-05-07 03:30:00|24632.1|24592.1|24632|24592|24632.1|24592.1|24626.4|24586.4|0
1620358500000|2021-05-07 03:35:00|24631.8|24591.8|24626.4|24586.4|24631.8|24591.8|24625.8|24585.8|0
1620358800000|2021-05-07 03:40:00|24626.6|24586.6|24631.7|24591.7|24632|24592|24626.3|24586.3|0
1620359100000|2021-05-07 03:45:00|24631.5|24591.5|24631.2|24591.2|24631.6|24591.6|24625.5|24585.5|0
1620359400000|2021-05-07 03:50:00|24631.4|24591.4|24631.4|24591.4|24631.7|24591.7|24631.3|24591.3|0
1620359700000|2021-05-07 03:55:00|24631.5|24591.5|24631.5|24591.5|24631.7|24591.7|24626|24586|0
1620360000000|2021-05-07 04:00:00|24631.4|24591.4|24631.2|24591.2|24631.4|24591.4|24625.7|24585.7|0
1620360300000|2021-05-07 04:05:00|24625.8|24585.8|24625.5|24585.5|24625.8|24585.8|24625.2|24585.2|0
1620360600000|2021-05-07 04:10:00|24625.7|24585.7|24626.1|24586.1|24626.1|24586.1|24625.5|24585.5|0
1620360900000|2021-05-07 04:15:00|24628.2|24588.2|24626|24586|24631.5|24591.5|24625.8|24585.8|0
1620361200000|2021-05-07 04:20:00|24626.1|24586.1|24626.1|24586.1|24631.5|24591.5|24626|24586|0
1620361500000|2021-05-07 04:25:00|24628.2|24588.2|24631.8|24591.8|24632|24592|24628.2|24588.2|0
1620361800000|2021-05-07 04:30:00|24631.9|24591.9|24637.5|24597.5|24637.7|24597.7|24631.9|24591.9|0
1620362100000|2021-05-07 04:35:00|24637.4|24597.4|24637.7|24597.7|24637.7|24597.7|24632|24592|0
1620362400000|2021-05-07 04:40:00|24637.6|24597.6|24637.7|24597.7|24637.8|24597.8|24632.1|24592.1|0
1620362700000|2021-05-07 04:45:00|24637.8|24597.8|24637.7|24597.7|24637.8|24597.8|24637.7|24597.7|0
1620363000000|2021-05-07 04:50:00|24635.6|24595.6|24638.1|24598.1|24638.1|24598.1|24632.3|24592.3|0
1620363300000|2021-05-07 04:55:00|24638.2|24598.2|24643.4|24603.4|24643.5|24603.5|24638|24598|0
1620363600000|2021-05-07 05:00:00|24643.3|24603.3|24631.8|24591.8|24643.4|24603.4|24631.8|24591.8|0
1620363900000|2021-05-07 05:05:00|24631.7|24591.7|24637.2|24597.2|24642.8|24602.8|24631.4|24591.4|0
1620364200000|2021-05-07 05:10:00|24636.9|24596.9|24636.5|24596.5|24642.5|24602.5|24636.4|24596.4|0
1620364500000|2021-05-07 05:15:00|24636.4|24596.4|24641.3|24601.3|24642.4|24602.4|24635.4|24595.4|0
1620364800000|2021-05-07 05:20:00|24641.4|24601.4|24630.3|24590.3|24641.4|24601.4|24630.3|24590.3|0
1620365100000|2021-05-07 05:25:00|24630.4|24590.4|24630|24590|24630.4|24590.4|24624.4|24584.4|0
1620365400000|2021-05-07 05:30:00|24630.1|24590.1|24634.8|24594.8|24640.9|24600.9|24624|24584|0
1620365700000|2021-05-07 05:35:00|24632.8|24592.8|24629.6|24589.6|24635.1|24595.1|24629.4|24589.4|0
1620366000000|2021-05-07 05:40:00|24629.7|24589.7|24624.2|24584.2|24629.7|24589.7|24624|24584|0
1620366300000|2021-05-07 05:45:00|24624.3|24584.3|24624.2|24584.2|24624.3|24584.3|24624|24584|0
1620366600000|2021-05-07 05:50:00|24624.3|24584.3|24629.6|24589.6|24629.9|24589.9|24623.9|24583.9|0
1620366900000|2021-05-07 05:55:00|24629.7|24589.7|24629.9|24589.9|24635.3|24595.3|24627|24587|0
1620367200000|2021-05-07 06:00:00|24631.9|24591.9|24598|24583|24635.3|24605.5|24595.5|24580.5|26
1620367500000|2021-05-07 06:05:00|24600.5|24585.5|24618|24603|24618|24603|24598|24583|17
1620367800000|2021-05-07 06:10:00|24620.5|24605.5|24623|24608|24623|24608|24605.5|24590.5|42
1620368100000|2021-05-07 06:15:00|24625.5|24610.5|24613|24598|24625.5|24610.5|24610.5|24595.5|24
1620368400000|2021-05-07 06:20:00|24610.5|24595.5|24613|24598|24620.5|24605.5|24603|24588|9
1620368700000|2021-05-07 06:25:00|24610.5|24595.5|24603|24588|24615.5|24600.5|24600.5|24585.5|23
1620369000000|2021-05-07 06:30:00|24605.5|24590.5|24618|24603|24618|24603|24605.5|24590.5|5
1620369300000|2021-05-07 06:35:00|24615.5|24600.5|24603|24588|24615.5|24600.5|24603|24588|6
1620369600000|2021-05-07 06:40:00|24600.5|24585.5|24615.5|24600.5|24618|24603|24598|24583|17
1620369900000|2021-05-07 06:45:00|24618|24603|24623|24608|24625.5|24610.5|24610.5|24595.5|35
1620370200000|2021-05-07 06:50:00|24620.5|24605.5|24618|24603|24620.5|24605.5|24605.5|24590.5|10
1620370500000|2021-05-07 06:55:00|24620.5|24605.5|24675.5|24660.5|24685.5|24670.5|24620.5|24605.5|279
1620370800000|2021-05-07 07:00:00|24663|24648|24595.5|24580.5|24678|24663|24585.5|24570.5|716
1620371100000|2021-05-07 07:05:00|24598|24583|24555.5|24540.5|24598|24583|24555.5|24540.5|355
1620371400000|2021-05-07 07:10:00|24558|24543|24493|24478|24560.5|24545.5|24493|24478|521
1620371700000|2021-05-07 07:15:00|24495.5|24480.5|24513|24498|24528|24513|24478|24463|473
1620372000000|2021-05-07 07:20:00|24510.5|24495.5|24518|24503|24525.5|24510.5|24500.5|24485.5|230
1620372300000|2021-05-07 07:25:00|24520.5|24505.5|24485.5|24470.5|24520.5|24505.5|24483|24468|197
1620372600000|2021-05-07 07:30:00|24483|24468|24515.5|24500.5|24523|24508|24470.5|24455.5|204
1620372900000|2021-05-07 07:35:00|24513|24498|24518|24503|24520.5|24505.5|24490.5|24475.5|329
1620373200000|2021-05-07 07:40:00|24515.1|24500.1|24485.1|24470.1|24517.6|24502.6|24477.6|24462.6|106
1620373500000|2021-05-07 07:45:00|24487.6|24472.6|24472.6|24457.6|24487.6|24472.6|24462.6|24447.6|151
1620373800000|2021-05-07 07:50:00|24470.1|24455.1|24477.6|24462.6|24482.6|24467.6|24457.6|24442.6|104
1620374100000|2021-05-07 07:55:00|24480.1|24465.1|24462.6|24447.6|24485.1|24470.1|24457.6|24442.6|108
1620374400000|2021-05-07 08:00:00|24467.6|24452.6|24442.6|24427.6|24467.6|24452.6|24432.6|24417.6|187
1620374700000|2021-05-07 08:05:00|24440.1|24425.1|24462.6|24447.6|24467.6|24452.6|24440.1|24425.1|89
1620375000000|2021-05-07 08:10:00|24460.1|24445.1|24440.1|24425.1|24462.6|24447.6|24432.6|24417.6|109
1620375300000|2021-05-07 08:15:00|24437.6|24422.6|24427.6|24412.6|24445.1|24430.1|24427.6|24412.6|100
1620375600000|2021-05-07 08:20:00|24425.1|24410.1|24452.6|24437.6|24462.6|24447.6|24422.6|24407.6|95
1620375900000|2021-05-07 08:25:00|24457.6|24442.6|24452.6|24437.6|24457.6|24442.6|24435.1|24420.1|53
1620376200000|2021-05-07 08:30:00|24450.1|24435.1|24457.6|24442.6|24462.6|24447.6|24447.6|24432.6|72
1620376500000|2021-05-07 08:35:00|24455.1|24440.1|24452.6|24437.6|24457.6|24442.6|24445.1|24430.1|45
1620376800000|2021-05-07 08:40:00|24450.1|24435.1|24462.6|24447.6|24467.6|24452.6|24447.6|24432.6|35
1620377100000|2021-05-07 08:45:00|24465.1|24450.1|24477.6|24462.6|24477.6|24462.6|24452.6|24437.6|77
1620377400000|2021-05-07 08:50:00|24475.1|24460.1|24462.6|24447.6|24475.1|24460.1|24452.6|24437.6|69
1620377700000|2021-05-07 08:55:00|24465.1|24450.1|24487.6|24472.6|24487.6|24472.6|24447.6|24432.6|75
1620378000000|2021-05-07 09:00:00|24485.1|24470.1|24472.6|24457.6|24492.6|24477.6|24472.6|24457.6|149
1620378300000|2021-05-07 09:05:00|24475.1|24460.1|24495.1|24480.1|24500.1|24485.1|24472.6|24457.6|54
1620378600000|2021-05-07 09:10:00|24492.6|24477.6|24492.6|24477.6|24500.1|24485.1|24487.6|24472.6|43
1620378900000|2021-05-07 09:15:00|24490.1|24475.1|24492.6|24477.6|24497.6|24482.6|24487.6|24472.6|41
1620379200000|2021-05-07 09:20:00|24490.1|24475.1|24472.6|24457.6|24492.6|24477.6|24472.6|24457.6|54
1620379500000|2021-05-07 09:25:00|24467.6|24452.6|24472.6|24457.6|24475.1|24460.1|24460.1|24445.1|64
1620379800000|2021-05-07 09:30:00|24470.1|24455.1|24475.1|24460.1|24482.6|24467.6|24467.6|24452.6|50
1620380100000|2021-05-07 09:35:00|24472.6|24457.6|24490.1|24475.1|24490.1|24475.1|24467.6|24452.6|63
1620380400000|2021-05-07 09:40:00|24487.6|24472.6|24477.6|24462.6|24502.6|24487.6|24477.6|24462.6|176
1620380700000|2021-05-07 09:45:00|24475.1|24460.1|24477.6|24462.6|24487.6|24472.6|24462.6|24447.6|331
1620381000000|2021-05-07 09:50:00|24480.1|24465.1|24477.6|24462.6|24482.6|24467.6|24472.6|24457.6|31
1620381300000|2021-05-07 09:55:00|24482.6|24467.6|24500.1|24485.1|24507.6|24492.6|24477.6|24462.6|89
1620381600000|2021-05-07 10:00:00|24502.6|24487.6|24502.6|24487.6|24522.6|24507.6|24492.6|24477.6|120
1620381900000|2021-05-07 10:05:00|24500.1|24485.1|24532.6|24517.6|24532.6|24517.6|24500.1|24485.1|93
1620382200000|2021-05-07 10:10:00|24527.6|24512.6|24532.6|24517.6|24542.6|24527.6|24522.6|24507.6|92
1620382500000|2021-05-07 10:15:00|24527.6|24512.6|24527.6|24512.6|24545.1|24530.1|24525.1|24510.1|113
1620382800000|2021-05-07 10:20:00|24530.1|24515.1|24547.6|24532.6|24547.6|24532.6|24530.1|24515.1|33
1620383100000|2021-05-07 10:25:00|24545.1|24530.1|24537.6|24522.6|24547.6|24532.6|24532.6|24517.6|49
1620383400000|2021-05-07 10:30:00|24535.1|24520.1|24537.6|24522.6|24545.1|24530.1|24525.1|24510.1|48
1620383700000|2021-05-07 10:35:00|24535.1|24520.1|24552.6|24537.6|24565.1|24550.1|24532.6|24517.6|175
1620384000000|2021-05-07 10:40:00|24550.1|24535.1|24562.6|24547.6|24577.6|24562.6|24550.1|24535.1|89
1620384300000|2021-05-07 10:45:00|24567.6|24552.6|24557.6|24542.6|24572.6|24557.6|24557.6|24542.6|56
1620384600000|2021-05-07 10:50:00|24555.1|24540.1|24565.1|24550.1|24567.6|24552.6|24552.6|24537.6|53
1620384900000|2021-05-07 10:55:00|24562.6|24547.6|24565.1|24550.1|24567.6|24552.6|24552.6|24537.6|62
1620385200000|2021-05-07 11:00:00|24567.6|24552.6|24570.1|24555.1|24577.6|24562.6|24557.6|24542.6|92
1620385500000|2021-05-07 11:05:00|24572.6|24557.6|24567.6|24552.6|24577.6|24562.6|24560.1|24545.1|36
1620385800000|2021-05-07 11:10:00|24562.6|24547.6|24557.6|24542.6|24562.6|24547.6|24552.6|24537.6|38
1620386100000|2021-05-07 11:15:00|24555.1|24540.1|24567.6|24552.6|24567.6|24552.6|24552.6|24537.6|32
1620386400000|2021-05-07 11:20:00|24565.1|24550.1|24567.6|24552.6|24572.6|24557.6|24557.6|24542.6|42
1620386700000|2021-05-07 11:25:00|24572.6|24557.6|24577.6|24562.6|24580.1|24565.1|24562.6|24547.6|57
1620387000000|2021-05-07 11:30:00|24582.6|24567.6|24577.6|24562.6|24582.6|24567.6|24572.6|24557.6|44
1620387300000|2021-05-07 11:35:00|24580.1|24565.1|24570.1|24555.1|24587.6|24572.6|24567.6|24552.6|53
1620387600000|2021-05-07 11:40:00|24571.7|24556.7|24569.2|24554.2|24574.2|24559.2|24566.7|24551.7|17
1620387900000|2021-05-07 11:45:00|24566.7|24551.7|24569.2|24554.2|24574.2|24559.2|24564.2|24549.2|55
1620388200000|2021-05-07 11:50:00|24566.7|24551.7|24564.2|24549.2|24569.2|24554.2|24559.2|24544.2|26
1620388500000|2021-05-07 11:55:00|24566.7|24551.7|24581.7|24566.7|24584.2|24569.2|24564.2|24549.2|82
1620388800000|2021-05-07 12:00:00|24579.2|24564.2|24574.2|24559.2|24584.2|24569.2|24574.2|24559.2|66
1620389100000|2021-05-07 12:05:00|24571.7|24556.7|24579.2|24564.2|24579.2|24564.2|24571.7|24556.7|154
1620389400000|2021-05-07 12:10:00|24574.2|24559.2|24586.7|24571.7|24589.2|24574.2|24574.2|24559.2|117
1620389700000|2021-05-07 12:15:00|24589.2|24574.2|24576.7|24561.7|24589.2|24574.2|24574.2|24559.2|64
1620390000000|2021-05-07 12:20:00|24574.2|24559.2|24584.2|24569.2|24584.2|24569.2|24574.2|24559.2|47
1620390300000|2021-05-07 12:25:00|24581.7|24566.7|24606.7|24591.7|24609.2|24594.2|24581.7|24566.7|136
1620390600000|2021-05-07 12:30:00|24604.2|24589.2|24489.2|24474.2|24606.7|24591.7|24484.2|24469.2|738
1620390900000|2021-05-07 12:35:00|24484.2|24469.2|24544.2|24529.2|24589.2|24574.2|24479.2|24464.2|393
1620391200000|2021-05-07 12:40:00|24546.7|24531.7|24514.2|24499.2|24549.2|24534.2|24484.2|24469.2|203
1620391500000|2021-05-07 12:45:00|24511.7|24496.7|24534.2|24519.2|24536.7|24521.7|24484.2|24469.2|171
1620391800000|2021-05-07 12:50:00|24536.7|24521.7|24546.7|24531.7|24549.2|24534.2|24526.7|24511.7|124
1620392100000|2021-05-07 12:55:00|24544.2|24529.2|24569.2|24554.2|24574.2|24559.2|24544.2|24529.2|141
1620392400000|2021-05-07 13:00:00|24566.7|24551.7|24584.2|24569.2|24589.2|24574.2|24561.7|24546.7|123
1620392700000|2021-05-07 13:05:00|24586.7|24571.7|24579.2|24564.2|24594.2|24579.2|24564.2|24549.2|233
1620393000000|2021-05-07 13:10:00|24581.7|24566.7|24606.7|24591.7|24614.2|24599.2|24579.2|24564.2|164
1620393300000|2021-05-07 13:15:00|24604.2|24589.2|24594.2|24579.2|24609.2|24594.2|24589.2|24574.2|110
1620393600000|2021-05-07 13:20:00|24589.2|24574.2|24571.7|24556.7|24594.2|24579.2|24564.2|24549.2|203
1620393900000|2021-05-07 13:25:00|24574.2|24559.2|24539.2|24524.2|24574.2|24559.2|24536.7|24521.7|132
1620394200000|2021-05-07 13:30:00|24534.2|24519.2|24509.2|24494.2|24534.2|24519.2|24489.2|24474.2|402
1620394500000|2021-05-07 13:35:00|24506.7|24491.7|24569.2|24554.2|24569.2|24554.2|24499.2|24484.2|298
1620394800000|2021-05-07 13:40:00|24571.7|24556.7|24579.2|24564.2|24584.2|24569.2|24569.2|24554.2|164
1620395100000|2021-05-07 13:45:00|24581.7|24566.7|24609.2|24594.2|24614.2|24599.2|24576.7|24561.7|195
1620395400000|2021-05-07 13:50:00|24604.2|24589.2|24609.2|24594.2|24614.2|24599.2|24599.2|24584.2|150
1620395700000|2021-05-07 13:55:00|24606.7|24591.7|24614.2|24599.2|24614.2|24599.2|24591.7|24576.7|105
1620396000000|2021-05-07 14:00:00|24616.7|24601.7|24626.7|24611.7|24639.2|24624.2|24611.7|24596.7|313
1620396300000|2021-05-07 14:05:00|24629.2|24614.2|24639.2|24624.2|24644.2|24629.2|24619.2|24604.2|123
1620396600000|2021-05-07 14:10:00|24636.4|24621.4|24626.4|24611.4|24641.4|24626.4|24621.4|24606.4|73
1620396900000|2021-05-07 14:15:00|24628.9|24613.9|24621.4|24606.4|24631.4|24616.4|24611.4|24596.4|244
1620397200000|2021-05-07 14:20:00|24618.9|24603.9|24611.4|24596.4|24623.9|24608.9|24606.4|24591.4|137
1620397500000|2021-05-07 14:25:00|24616.4|24601.4|24601.4|24586.4|24616.4|24601.4|24596.4|24581.4|57
1620397800000|2021-05-07 14:30:00|24603.9|24588.9|24601.4|24586.4|24611.4|24596.4|24588.9|24573.9|88
1620398100000|2021-05-07 14:35:00|24603.9|24588.9|24613.9|24598.9|24616.4|24601.4|24596.4|24581.4|144
1620398400000|2021-05-07 14:40:00|24616.4|24601.4|24611.4|24596.4|24621.4|24606.4|24611.4|24596.4|96
1620398700000|2021-05-07 14:45:00|24616.4|24601.4|24611.4|24596.4|24616.4|24601.4|24601.4|24586.4|56
1620399000000|2021-05-07 14:50:00|24616.4|24601.4|24621.4|24606.4|24621.4|24606.4|24611.4|24596.4|96
1620399300000|2021-05-07 14:55:00|24626.4|24611.4|24616.4|24601.4|24626.4|24611.4|24606.4|24591.4|105
1620399600000|2021-05-07 15:00:00|24613.9|24598.9|24606.4|24591.4|24616.4|24601.4|24601.4|24586.4|63
1620399900000|2021-05-07 15:05:00|24603.9|24588.9|24596.4|24581.4|24611.4|24596.4|24596.4|24581.4|58
1620400200000|2021-05-07 15:10:00|24598.9|24583.9|24601.4|24586.4|24606.4|24591.4|24591.4|24576.4|92
1620400500000|2021-05-07 15:15:00|24603.9|24588.9|24586.4|24571.4|24606.4|24591.4|24586.4|24571.4|219
1620400800000|2021-05-07 15:20:00|24588.9|24573.9|24591.4|24576.4|24591.4|24576.4|24576.4|24561.4|268
1620401100000|2021-05-07 15:25:00|24588.9|24573.9|24596.4|24581.4|24601.4|24586.4|24583.9|24568.9|414
1620401400000|2021-05-07 15:30:00|24593.9|24578.9|24618.9|24603.9|24621.4|24606.4|24591.4|24576.4|408
1620401700000|2021-05-07 15:35:00|24621.4|24606.4|24621.4|24606.4|24631.4|24616.4|24611.4|24596.4|235
1620402000000|2021-05-07 15:40:00|24623.9|24608.9|24626.4|24611.4|24631.4|24616.4|24621.4|24606.4|49
1620402300000|2021-05-07 15:45:00|24623.9|24608.9|24616.4|24601.4|24626.4|24611.4|24613.9|24598.9|37
1620402600000|2021-05-07 15:50:00|24618.9|24598.9|24613.9|24588.9|24618.9|24598.9|24608.9|24588.9|19
1620402900000|2021-05-07 15:55:00|24608.9|24583.9|24613.9|24593.9|24618.9|24598.9|24603.9|24583.9|83
1620403200000|2021-05-07 16:00:00|24618.9|24598.9|24608.9|24588.9|24618.9|24598.9|24608.9|24588.9|24
1620403500000|2021-05-07 16:05:00|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24608.9|24588.9|35
1620403800000|2021-05-07 16:10:00|24608.9|24588.9|24613.9|24588.9|24613.9|24588.9|24608.9|24583.9|34
1620404100000|2021-05-07 16:15:00||24593.9||24593.9||24593.9||24588.9|10
1620404400000|2021-05-07 16:20:00||24588.9||24588.9||24593.9||24588.9|5
1620404700000|2021-05-07 16:25:00|24608.9|24593.9|24608.9|24588.9|24613.9|24593.9|24608.9|24588.9|6
1620405000000|2021-05-07 16:30:00|24603.9|24583.9|24603.9|24583.9|24608.9|24588.9|24598.9|24578.9|15
1620405300000|2021-05-07 16:35:00|24598.9|24578.9|24613.9|24593.9|24613.9|24593.9|24598.9|24578.9|40
1620405600000|2021-05-07 16:40:00|24608.9|24588.9|24613.9|24593.9|24613.9|24593.9|24608.9|24588.9|11
1620405900000|2021-05-07 16:45:00|24618.9|24598.9|24618.9|24593.9|24618.9|24598.9|24613.9|24593.9|15
1620406200000|2021-05-07 16:50:00|24613.9|24598.9|24618.9|24598.9|24618.9|24598.9|24613.9|24593.9|9
1620406500000|2021-05-07 16:55:00|24623.9|24603.9|24628.9|24608.9|24633.9|24613.9|24623.9|24603.9|23
1620406800000|2021-05-07 17:00:00|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|24628.9|24608.9|9
1620407100000|2021-05-07 17:05:00|24628.9|24608.9|24623.9|24603.9|24628.9|24608.9|24618.9|24598.9|33
1620407400000|2021-05-07 17:10:00|24628.9|24598.9|24623.9|24603.9|24628.9|24608.9|24623.9|24598.9|14
1620407700000|2021-05-07 17:15:00|24618.9|24598.9|24618.9|24598.9|24623.9|24603.9|24618.9|24593.9|24
1620408300000|2021-05-07 17:25:00|24613.9|24593.9|24623.9|24603.9|24623.9|24603.9|24613.9|24593.9|39
1620408600000|2021-05-07 17:30:00|24628.9|24608.9|24633.9|24613.9|24633.9|24613.9|24628.9|24603.9|8
1620408900000|2021-05-07 17:35:00|24638.9|24608.9|24638.9|24618.9|24638.9|24618.9|24638.9|24608.9|19
1620409200000|2021-05-07 17:40:00|24633.9|24613.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|13
1620409500000|2021-05-07 17:45:00|24638.9|24618.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|22
1620409800000|2021-05-07 17:50:00|24638.9|24618.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|6
1620410100000|2021-05-07 17:55:00|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|24
1620410400000|2021-05-07 18:00:00|24633.9|24613.9|24628.9|24608.9|24638.9|24618.9|24623.9|24603.9|18
1620410700000|2021-05-07 18:05:00|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|7
1620411000000|2021-05-07 18:10:00|24643.9|24623.9|24633.9|24613.9|24643.9|24623.9|24633.9|24613.9|13
1620411300000|2021-05-07 18:15:00|24638.9|24618.9|24643.9|24623.9|24643.9|24623.9|24638.9|24613.9|12
1620411600000|2021-05-07 18:20:00|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24623.9|30
1620411900000|2021-05-07 18:25:00|24653.9|24633.9|24646.4|24631.4|24653.9|24633.9|24646.4|24628.9|12
1620412200000|2021-05-07 18:30:00|24651.4|24636.4|24653.9|24638.9|24661.4|24646.4|24651.4|24636.4|41
1620412500000|2021-05-07 18:35:00|24651.4|24636.4|24651.4|24636.4|24658.9|24643.9|24651.4|24636.4|11
1620412800000|2021-05-07 18:40:00|24646.4|24631.4|24651.4|24636.4|24651.4|24636.4|24646.4|24631.4|17
1620413100000|2021-05-07 18:45:00|24653.9|24638.9|24651.4|24636.4|24656.4|24641.4|24646.4|24631.4|11
1620413400000|2021-05-07 18:50:00|24648.9|24633.9|24653.9|24638.9|24656.4|24641.4|24648.9|24633.9|8
1620413700000|2021-05-07 18:55:00|24656.4|24641.4|24653.9|24638.9|24656.4|24641.4|24653.9|24638.9|3
1620414000000|2021-05-07 19:00:00|24651.4|24636.4|24656.4|24641.4|24656.4|24641.4|24651.4|24636.4|7
1620414300000|2021-05-07 19:05:00|24658.9|24643.9|24666.4|24651.4|24666.4|24651.4|24656.4|24641.4|12
1620414600000|2021-05-07 19:10:00|24663.9|24648.9|24666.4|24651.4|24666.4|24651.4|24663.9|24648.9|5
1620414900000|2021-05-07 19:15:00|24671.4|24656.4|24666.4|24651.4|24671.4|24656.4|24666.4|24651.4|13
1620415200000|2021-05-07 19:20:00|24663.9|24648.9|24668.9|24653.9|24668.9|24653.9|24663.9|24648.9|5
1620415500000|2021-05-07 19:25:00|24666.4|24651.4|24666.4|24651.4|24666.4|24651.4|24666.4|24651.4|0
1620415800000|2021-05-07 19:30:00|24671.4|24656.4|24676.4|24661.4|24681.4|24666.4|24666.4|24651.4|33
1620416100000|2021-05-07 19:35:00|24678.9|24663.9|24666.4|24651.4|24681.4|24666.4|24666.4|24651.4|36
1620416400000|2021-05-07 19:40:00|24671.4|24656.4|24661.4|24646.4|24673.9|24658.9|24661.4|24646.4|7
1620416700000|2021-05-07 19:45:00|24658.9|24643.9|24658.9|24643.9|24661.4|24646.4|24646.4|24631.4|11
1620417000000|2021-05-07 19:50:00|24661.4|24646.4|24651.4|24636.4|24661.4|24646.4|24648.9|24633.9|9
1620417300000|2021-05-07 19:55:00|24646.4|24631.4|24663.9|24648.9|24671.4|24656.4|24646.4|24631.4|45
1620417600000|2021-05-07 20:00:00|24683|24643|24687.6|24647.6|24691.8|24651.8|24676.9|24636.9|0
1620417900000|2021-05-07 20:05:00|24687.8|24647.8|24704.4|24664.4|24704.4|24664.4|24687.8|24647.8|0
1620418200000|2021-05-07 20:10:00|24704.2|24664.2|24695.9|24655.9|24704.2|24664.2|24692.9|24652.9|0
1620418500000|2021-05-07 20:15:00|24693.9|24653.9|24694.4|24654.4|24694.9|24654.9|24693.4|24653.4|0
1620418800000|2021-05-07 20:20:00|24693.9|24653.9|24694.4|24654.4|24694.9|24654.9|24692.9|24652.9|0
1620419100000|2021-05-07 20:25:00|24693.9|24653.9|24693.9|24653.9|24694.4|24654.4|24693.4|24653.4|0
1620419400000|2021-05-07 20:30:00|24693.5|24653.5|24693.7|24653.7|24696.1|24656.1|24691.2|24651.2|0
1620419700000|2021-05-07 20:35:00|24693.5|24653.5|24696.1|24656.1|24697.4|24657.4|24691.2|24651.2|0
1620420000000|2021-05-07 20:40:00|24695.9|24655.9|24696.1|24656.1|24697.4|24657.4|24693.7|24653.7|0
1620420300000|2021-05-07 20:45:00|24696.4|24656.4|24698.6|24658.6|24700.3|24660.3|24694.9|24654.9|0
1620420600000|2021-05-07 20:50:00|24698.4|24658.4|24696.1|24656.1|24700.3|24660.3|24694.9|24654.9|0
1620420900000|2021-05-07 20:55:00|24696.4|24656.4|24692.5|24652.5|24698.6|24658.6|24689.5|24649.5|0
1620421200000|2021-05-07 21:00:00|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|0
1620597600000|2021-05-09 22:00:00|24702|24662|24705.7|24665.7|24707.6|24667.6|24699.1|24659.1|0
1620597900000|2021-05-09 22:05:00|24705.8|24665.8|24714.8|24674.8|24717.3|24677.3|24703.3|24663.3|0
1620598200000|2021-05-09 22:10:00|24715|24675|24704|24664|24716.1|24676.1|24704|24664|0
1620598500000|2021-05-09 22:15:00|24704.2|24664.2|24705.3|24665.3|24708.2|24668.2|24702.7|24662.7|0
1620598800000|2021-05-09 22:20:00|24705.4|24665.4|24704.9|24664.9|24707.8|24667.8|24703.1|24663.1|0
1620599100000|2021-05-09 22:25:00|24704.7|24664.7|24698.9|24658.9|24704.7|24664.7|24693.5|24653.5|0
1620599400000|2021-05-09 22:30:00|24698.7|24658.7|24703.4|24663.4|24704.7|24664.7|24697.6|24657.6|0
1620599700000|2021-05-09 22:35:00|24703.6|24663.6|24696.8|24656.8|24704.7|24664.7|24695.6|24655.6|0
1620600000000|2021-05-09 22:40:00|24696.9|24656.9|24698|24658|24701.7|24661.7|24696.8|24656.8|0
1620600300000|2021-05-09 22:45:00|24698.1|24658.1|24699.2|24659.2|24699.2|24659.2|24698|24658|0
1620600600000|2021-05-09 22:50:00|24699.5|24659.5|24699.2|24659.2|24700.5|24660.5|24698|24658|0
1620600900000|2021-05-09 22:55:00|24699|24659|24699.2|24659.2|24700.5|24660.5|24696.8|24656.8|0
1620601200000|2021-05-09 23:00:00|24699.4|24659.4|24698.2|24658.2|24700|24660|24697|24657|0
1620601500000|2021-05-09 23:05:00|24698.1|24658.1|24700.6|24660.6|24701.9|24661.9|24697|24657|0
1620601800000|2021-05-09 23:10:00|24700.5|24660.5|24711|24671|24713.9|24673.9|24699.4|24659.4|0
1620602100000|2021-05-09 23:15:00|24711.2|24671.2|24708.5|24668.5|24712.7|24672.7|24708.5|24668.5|0
1620602400000|2021-05-09 23:20:00|24708.7|24668.7|24711|24671|24713.9|24673.9|24708.7|24668.7|0
1620602700000|2021-05-09 23:25:00|24710.9|24670.9|24708.5|24668.5|24710.9|24670.9|24707.3|24667.3|0
1620603000000|2021-05-09 23:30:00|24708.4|24668.4|24708.5|24668.5|24709.7|24669.7|24706.1|24666.1|0
1620603300000|2021-05-09 23:35:00|24708.4|24668.4|24706.1|24666.1|24708.4|24668.4|24706.1|24666.1|0
1620603600000|2021-05-09 23:40:00|24706.2|24666.2|24708.5|24668.5|24709.1|24669.1|24706.1|24666.1|0
1620603900000|2021-05-09 23:45:00|24708.3|24668.3|24709.7|24669.7|24709.7|24669.7|24707.3|24667.3|0
1620604200000|2021-05-09 23:50:00|24710|24670|24719.1|24679.1|24721.8|24681.8|24710|24670|0
1620604500000|2021-05-09 23:55:00|24718.9|24678.9|24715.4|24675.4|24719.1|24679.1|24715.4|24675.4|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24719.1|24679.1|24719.1|24679.1|24708.8|24668.8|0
1620605100000|2021-05-10 00:05:00|24719.3|24679.3|24720.7|24680.7|24727|24687|24712.9|24672.9|0
1620605400000|2021-05-10 00:10:00|24720.8|24680.8|24728.5|24688.5|24736|24696|24719.5|24679.5|0
1620605700000|2021-05-10 00:15:00|24728.6|24688.6|24740.9|24700.9|24746.2|24706.2|24727.2|24687.2|0
1620606000000|2021-05-10 00:20:00|24741|24701|24740.6|24700.6|24746.3|24706.3|24735.2|24695.2|0
1620606300000|2021-05-10 00:25:00|24740.5|24700.5|24745.9|24705.9|24746.2|24706.2|24740.3|24700.3|0
1620606600000|2021-05-10 00:30:00|24746|24706|24745.9|24705.9|24751.7|24711.7|24740.5|24700.5|0
1620606900000|2021-05-10 00:35:00|24745.8|24705.8|24745.6|24705.6|24745.9|24705.9|24740.3|24700.3|0
1620607200000|2021-05-10 00:40:00|24745.4|24705.4|24745.9|24705.9|24746|24706|24740|24700|0
1620607500000|2021-05-10 00:45:00|24745.8|24705.8|24740.2|24700.2|24746|24706|24740.2|24700.2|0
1620607800000|2021-05-10 00:50:00|24740.3|24700.3|24735.1|24695.1|24740.3|24700.3|24734.8|24694.8|0
1620608100000|2021-05-10 00:55:00|24734.9|24694.9|24740.2|24700.2|24746|24706|24734.9|24694.9|0
1620608400000|2021-05-10 01:00:00|24740|24700|24740.3|24700.3|24740.3|24700.3|24734|24694|0
1620608700000|2021-05-10 01:05:00|24740.2|24700.2|24745.8|24705.8|24746.1|24706.1|24740|24700|0
1620609000000|2021-05-10 01:10:00|24745.9|24705.9|24750.3|24710.3|24756.8|24716.8|24745.7|24705.7|0
1620609300000|2021-05-10 01:15:00|24750.5|24710.5|24761.6|24721.6|24767.2|24727.2|24750.2|24710.2|0
1620609600000|2021-05-10 01:20:00|24761.8|24721.8|24761.3|24721.3|24767.3|24727.3|24756|24716|0
1620609900000|2021-05-10 01:25:00|24761.2|24721.2|24760.9|24720.9|24761.3|24721.3|24755.5|24715.5|0
1620610200000|2021-05-10 01:30:00|24761|24721|24760.9|24720.9|24761.1|24721.1|24755.2|24715.2|0
1620610500000|2021-05-10 01:35:00|24760.8|24720.8|24755.7|24715.7|24761.3|24721.3|24755.1|24715.1|0
1620610800000|2021-05-10 01:40:00|24755.8|24715.8|24767.5|24727.5|24767.5|24727.5|24755.7|24715.7|0
1620611100000|2021-05-10 01:45:00|24767.6|24727.6|24761.6|24721.6|24767.6|24727.6|24761.5|24721.5|0
1620611400000|2021-05-10 01:50:00|24761.5|24721.5|24761.6|24721.6|24764.5|24724.5|24758.6|24718.6|0
1620611700000|2021-05-10 01:55:00|24761.5|24721.5|24755.8|24715.8|24767.3|24727.3|24755.8|24715.8|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24755.7|24715.7|24761.3|24721.3|24755.5|24715.5|0
1620612300000|2021-05-10 02:05:00|24755.6|24715.6|24755.8|24715.8|24756.1|24716.1|24755.6|24715.6|0
1620612600000|2021-05-10 02:10:00|24755.9|24715.9|24750|24710|24756.1|24716.1|24750|24710|0
1620612900000|2021-05-10 02:15:00|24749.9|24709.9|24744.4|24704.4|24755.6|24715.6|24744.4|24704.4|0
1620613200000|2021-05-10 02:20:00|24744.3|24704.3|24738.4|24698.4|24744.6|24704.6|24738.4|24698.4|0
1620613500000|2021-05-10 02:25:00|24738.5|24698.5|24738.7|24698.7|24739|24699|24733|24693|0
1620613800000|2021-05-10 02:30:00|24736.7|24696.7|24733.3|24693.3|24738.9|24698.9|24733.2|24693.2|0
1620614100000|2021-05-10 02:35:00|24733.5|24693.5|24736|24696|24739|24699|24733.2|24693.2|0
1620614400000|2021-05-10 02:40:00|24737|24697|24733.3|24693.3|24739|24699|24733.2|24693.2|0
1620614700000|2021-05-10 02:45:00|24733.2|24693.2|24733.3|24693.3|24733.3|24693.3|24727.6|24687.6|0
1620615000000|2021-05-10 02:50:00|24733.2|24693.2|24733.6|24693.6|24733.6|24693.6|24733.2|24693.2|0
1620615300000|2021-05-10 02:55:00|24733.5|24693.5|24733.4|24693.4|24739.1|24699.1|24727.9|24687.9|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24733.7|24693.7|24739|24699|24733.4|24693.4|0
1620615900000|2021-05-10 03:05:00|24733.6|24693.6|24727.9|24687.9|24733.6|24693.6|24722.3|24682.3|0
1620616200000|2021-05-10 03:10:00|24727.8|24687.8|24727.6|24687.6|24727.9|24687.9|24722.3|24682.3|0
1620616500000|2021-05-10 03:15:00|24727.5|24687.5|24727.1|24687.1|24727.6|24687.6|24724.4|24684.4|0
1620616800000|2021-05-10 03:20:00|24726.1|24686.1|24721.9|24681.9|24727.3|24687.3|24721.5|24681.5|0
1620617100000|2021-05-10 03:25:00|24721.7|24681.7|24722|24682|24722|24682|24721.6|24681.6|0
1620617400000|2021-05-10 03:30:00|24721.9|24681.9|24722|24682|24722.2|24682.2|24716.3|24676.3|0
1620617700000|2021-05-10 03:35:00|24722.1|24682.1|24716.2|24676.2|24722.1|24682.1|24716.2|24676.2|0
1620618000000|2021-05-10 03:40:00|24716.3|24676.3|24716.3|24676.3|24722|24682|24716.3|24676.3|0
1620618300000|2021-05-10 03:45:00|24716.2|24676.2|24716.2|24676.2|24716.5|24676.5|24716.2|24676.2|0
1620618600000|2021-05-10 03:50:00|24716|24676|24716.2|24676.2|24721.9|24681.9|24716|24676|0
1620618900000|2021-05-10 03:55:00|24717|24677|24717.2|24677.2|24722.6|24682.6|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24717|24677|24717.2|24677.2|24711.6|24671.6|0
1620619500000|2021-05-10 04:05:00|24716.9|24676.9|24716.2|24676.2|24717.2|24677.2|24716|24676|0
1620619800000|2021-05-10 04:10:00|24716.1|24676.1|24716.5|24676.5|24716.8|24676.8|24716.1|24676.1|0
1620620100000|2021-05-10 04:15:00|24716.6|24676.6|24716.5|24676.5|24716.9|24676.9|24716.5|24676.5|0
1620620400000|2021-05-10 04:20:00|24716.4|24676.4|24722.3|24682.3|24722.3|24682.3|24716.3|24676.3|0
1620620700000|2021-05-10 04:25:00|24720.3|24680.3|24716.9|24676.9|24720.3|24680.3|24716.7|24676.7|0
1620621000000|2021-05-10 04:30:00|24716.8|24676.8|24716.9|24676.9|24717.1|24677.1|24716.6|24676.6|0
1620621300000|2021-05-10 04:35:00|24717.1|24677.1|24716.9|24676.9|24717.1|24677.1|24716.9|24676.9|0
1620621600000|2021-05-10 04:40:00|24716.8|24676.8|24717.1|24677.1|24717.1|24677.1|24716.8|24676.8|0
1620621900000|2021-05-10 04:45:00|24717.2|24677.2|24716.8|24676.8|24717.2|24677.2|24716.6|24676.6|0
1620622200000|2021-05-10 04:50:00|24716.6|24676.6|24710.5|24670.5|24716.6|24676.6|24710.4|24670.4|0
1620622500000|2021-05-10 04:55:00|24710.6|24670.6|24710.6|24670.6|24710.8|24670.8|24710.5|24670.5|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24710.2|24670.2|24710.8|24670.8|24710.2|24670.2|0
1620623100000|2021-05-10 05:05:00|24710.4|24670.4|24714.9|24674.9|24715|24675|24709.5|24669.5|0
1620623400000|2021-05-10 05:10:00|24715|24675|24714.9|24674.9|24715.2|24675.2|24714.9|24674.9|0
1620623700000|2021-05-10 05:15:00|24715.6|24675.6|24715.7|24675.7|24716|24676|24715.4|24675.4|0
1620624000000|2021-05-10 05:20:00|24715.9|24675.9|24724.1|24684.1|24724.3|24684.3|24715.7|24675.7|0
1620624300000|2021-05-10 05:25:00|24723.9|24683.9|24724.2|24684.2|24729.6|24689.6|24723.9|24683.9|0
1620624600000|2021-05-10 05:30:00|24724.1|24684.1|24724.9|24684.9|24730.4|24690.4|24718.9|24678.9|0
1620624900000|2021-05-10 05:35:00|24725|24685|24724.8|24684.8|24730.6|24690.6|24724.8|24684.8|0
1620625200000|2021-05-10 05:40:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24713.6|24673.6|0
1620625500000|2021-05-10 05:45:00|24719.4|24679.4|24725.1|24685.1|24725.2|24685.2|24719.4|24679.4|0
1620625800000|2021-05-10 05:50:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24719.4|24679.4|0
1620626100000|2021-05-10 05:55:00|24719.4|24679.4|24730.9|24690.9|24731.1|24691.1|24719.3|24679.3|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24711.4|24696.4|24728.9|24701.4|24710.5|24670.5|41
1620626700000|2021-05-10 06:05:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24706.4|24691.4|13
1620627000000|2021-05-10 06:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|37
1620627300000|2021-05-10 06:15:00|24716.4|24701.4|24711.4|24696.4|24721.4|24706.4|24706.4|24691.4|36
1620627600000|2021-05-10 06:20:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24701.4|24686.4|7
1620627900000|2021-05-10 06:25:00|24708.9|24693.9|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|18
1620628200000|2021-05-10 06:30:00|24726.4|24711.4|24713.9|24698.9|24726.4|24711.4|24713.9|24698.9|6
1620628500000|2021-05-10 06:35:00|24711.4|24696.4|24713.9|24698.9|24721.4|24706.4|24708.9|24693.9|23
1620628800000|2021-05-10 06:40:00|24711.4|24696.4|24703.9|24688.9|24713.9|24698.9|24701.4|24686.4|9
1620629100000|2021-05-10 06:45:00|24706.4|24691.4|24703.9|24688.9|24706.4|24691.4|24696.4|24681.4|9
1620629400000|2021-05-10 06:50:00|24706.4|24691.4|24736.4|24721.4|24736.4|24721.4|24703.9|24688.9|76
1620629700000|2021-05-10 06:55:00|24733.9|24718.9|24743.9|24728.9|24746.4|24731.4|24731.4|24716.4|66
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24723.9|24708.9|24751.4|24736.4|24711.4|24696.4|537
1620630300000|2021-05-10 07:05:00|24726.4|24711.4|24716.4|24701.4|24731.4|24716.4|24686.4|24671.4|461
1620630600000|2021-05-10 07:10:00|24713.9|24698.9|24716.4|24701.4|24738.9|24723.9|24701.4|24686.4|409
1620630900000|2021-05-10 07:15:00|24713.9|24698.9|24718.9|24703.9|24726.4|24711.4|24706.4|24691.4|214
1620631200000|2021-05-10 07:20:00|24716.4|24701.4|24723.9|24708.9|24736.4|24721.4|24708.9|24693.9|166
1620631500000|2021-05-10 07:25:00|24721.4|24706.4|24731.4|24716.4|24741.4|24726.4|24691.4|24676.4|433
1620631800000|2021-05-10 07:30:00|24728.9|24713.9|24756.4|24741.4|24761.4|24746.4|24726.4|24711.4|304
1620632100000|2021-05-10 07:35:00|24758.9|24743.9|24756.4|24741.4|24766.4|24751.4|24743.9|24728.9|206
1620632400000|2021-05-10 07:40:00|24758.6|24743.6|24753.6|24738.6|24766.1|24751.1|24733.6|24718.6|158
1620632700000|2021-05-10 07:45:00|24756.1|24741.1|24733.6|24718.6|24758.6|24743.6|24721.1|24706.1|192
1620633000000|2021-05-10 07:50:00|24731.1|24716.1|24751.1|24736.1|24753.6|24738.6|24718.6|24703.6|116
1620633300000|2021-05-10 07:55:00|24748.6|24733.6|24728.6|24713.6|24751.1|24736.1|24718.6|24703.6|136
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24726.1|24711.1|24741.1|24726.1|24718.6|24703.6|111
1620633900000|2021-05-10 08:05:00|24728.6|24713.6|24733.6|24718.6|24748.6|24733.6|24723.6|24708.6|92
1620634200000|2021-05-10 08:10:00|24738.6|24723.6|24718.6|24703.6|24738.6|24723.6|24713.6|24698.6|122
1620634500000|2021-05-10 08:15:00|24721.1|24706.1|24743.6|24728.6|24743.6|24728.6|24711.1|24696.1|96
1620634800000|2021-05-10 08:20:00|24738.6|24723.6|24743.6|24728.6|24748.6|24733.6|24731.1|24716.1|76
1620635100000|2021-05-10 08:25:00|24738.6|24723.6|24738.6|24723.6|24748.6|24733.6|24726.1|24711.1|81
1620635400000|2021-05-10 08:30:00|24741.1|24726.1|24753.6|24738.6|24753.6|24738.6|24726.1|24711.1|111
1620635700000|2021-05-10 08:35:00|24756.1|24741.1|24758.6|24743.6|24763.6|24748.6|24753.6|24738.6|135
1620636000000|2021-05-10 08:40:00|24756.1|24741.1|24743.6|24728.6|24758.6|24743.6|24738.6|24723.6|105
1620636300000|2021-05-10 08:45:00|24738.6|24723.6|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|82
1620636600000|2021-05-10 08:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|107
1620636900000|2021-05-10 08:55:00|24736.1|24721.1|24738.6|24723.6|24748.6|24733.6|24733.6|24718.6|81
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24743.6|24728.6|24753.6|24738.6|24733.6|24718.6|68
1620637500000|2021-05-10 09:05:00|24741.1|24726.1|24753.6|24738.6|24756.1|24741.1|24738.6|24723.6|74
1620637800000|2021-05-10 09:10:00|24751.1|24736.1|24748.6|24733.6|24753.6|24738.6|24738.6|24723.6|46
1620638100000|2021-05-10 09:15:00|24743.6|24728.6|24753.6|24738.6|24758.6|24743.6|24738.6|24723.6|76
1620638400000|2021-05-10 09:20:00|24756.1|24741.1|24743.6|24728.6|24761.1|24746.1|24743.6|24728.6|73
1620638700000|2021-05-10 09:25:00|24738.6|24723.6|24728.6|24713.6|24741.1|24726.1|24723.6|24708.6|77
1620639000000|2021-05-10 09:30:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|86
1620639300000|2021-05-10 09:35:00|24721.1|24706.1|24708.6|24693.6|24721.1|24706.1|24708.6|24693.6|127
1620639600000|2021-05-10 09:40:00|24706.1|24691.1|24688.6|24673.6|24708.6|24693.6|24686.1|24671.1|183
1620639900000|2021-05-10 09:45:00|24691.1|24676.1|24681.1|24666.1|24691.1|24676.1|24673.6|24658.6|95
1620640200000|2021-05-10 09:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|73
1620640500000|2021-05-10 09:55:00|24681.1|24666.1|24663.6|24648.6|24683.6|24668.6|24663.6|24648.6|118
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24703.6|24688.6|24706.1|24691.1|24658.6|24643.6|130
1620641100000|2021-05-10 10:05:00|24698.6|24683.6|24686.1|24671.1|24698.6|24683.6|24683.6|24668.6|84
1620641400000|2021-05-10 10:10:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24678.6|24663.6|20
1620641700000|2021-05-10 10:15:00|24673.6|24658.6|24673.6|24658.6|24678.6|24663.6|24668.6|24653.6|54
1620642000000|2021-05-10 10:20:00|24676.1|24661.1|24678.6|24663.6|24678.6|24663.6|24668.6|24653.6|48
1620642300000|2021-05-10 10:25:00|24676.1|24661.1|24693.6|24678.6|24693.6|24678.6|24673.6|24658.6|71
1620642600000|2021-05-10 10:30:00|24688.6|24673.6|24693.6|24678.6|24693.6|24678.6|24683.6|24668.6|47
1620642900000|2021-05-10 10:35:00|24688.6|24673.6|24696.1|24681.1|24698.6|24683.6|24681.1|24666.1|49
1620643200000|2021-05-10 10:40:00|24693.6|24678.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|433
1620643500000|2021-05-10 10:45:00|24696.1|24681.1|24683.6|24668.6|24698.6|24683.6|24683.6|24668.6|33
1620643800000|2021-05-10 10:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|69
1620644100000|2021-05-10 10:55:00|24676.1|24661.1|24678.6|24663.6|24683.6|24668.6|24668.6|24653.6|119
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24688.6|24673.6|24688.6|24673.6|24668.6|24653.6|62
1620644700000|2021-05-10 11:05:00|24686.1|24671.1|24688.6|24673.6|24688.6|24673.6|24683.6|24668.6|85
1620645000000|2021-05-10 11:10:00|24686.1|24671.1|24691.1|24676.1|24693.6|24678.6|24678.6|24663.6|51
1620645300000|2021-05-10 11:15:00|24688.6|24673.6|24703.6|24688.6|24703.6|24688.6|24686.1|24671.1|91
1620645600000|2021-05-10 11:20:00|24706.1|24691.1|24703.6|24688.6|24713.6|24698.6|24703.6|24688.6|58
1620645900000|2021-05-10 11:25:00|24698.6|24683.6|24713.6|24698.6|24713.6|24698.6|24696.1|24681.1|58
1620646200000|2021-05-10 11:30:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|111
1620646500000|2021-05-10 11:35:00|24728.6|24713.6|24723.6|24708.6|24733.6|24718.6|24718.6|24703.6|85
1620646800000|2021-05-10 11:40:00|24721.3|24706.3|24711.3|24696.3|24721.3|24706.3|24701.3|24686.3|41
1620647100000|2021-05-10 11:45:00|24713.8|24698.8|24716.3|24701.3|24721.3|24706.3|24706.3|24691.3|30
1620647400000|2021-05-10 11:50:00|24721.3|24706.3|24711.3|24696.3|24723.8|24708.8|24711.3|24696.3|33
1620647700000|2021-05-10 11:55:00|24708.8|24693.8|24706.3|24691.3|24713.8|24698.8|24701.3|24686.3|37
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24711.3|24696.3|24711.3|24696.3|24698.8|24683.8|40
1620648300000|2021-05-10 12:05:00|24716.3|24701.3|24743.8|24728.8|24743.8|24728.8|24716.3|24701.3|140
1620648600000|2021-05-10 12:10:00|24746.3|24731.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|116
1620648900000|2021-05-10 12:15:00|24743.8|24728.8|24751.3|24736.3|24756.3|24741.3|24741.3|24726.3|56
1620649200000|2021-05-10 12:20:00|24746.3|24731.3|24741.3|24726.3|24746.3|24731.3|24736.3|24721.3|45
1620649500000|2021-05-10 12:25:00|24738.8|24723.8|24748.8|24733.8|24751.3|24736.3|24731.3|24716.3|51
1620649800000|2021-05-10 12:30:00|24751.3|24736.3|24753.8|24738.8|24761.3|24746.3|24746.3|24731.3|59
1620650100000|2021-05-10 12:35:00|24756.3|24741.3|24751.3|24736.3|24756.3|24741.3|24751.3|24736.3|49
1620650400000|2021-05-10 12:40:00|24756.3|24741.3|24741.3|24726.3|24756.3|24741.3|24736.3|24721.3|95
1620650700000|2021-05-10 12:45:00|24743.8|24728.8|24746.3|24731.3|24751.3|24736.3|24736.3|24721.3|76
1620651000000|2021-05-10 12:50:00|24748.8|24733.8|24736.3|24721.3|24751.3|24736.3|24731.3|24716.3|46
1620651300000|2021-05-10 12:55:00|24733.8|24718.8|24738.8|24723.8|24741.3|24726.3|24731.3|24716.3|38
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24736.3|24721.3|24741.3|24726.3|24731.3|24716.3|76
1620651900000|2021-05-10 13:05:00|24741.3|24726.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|153
1620652200000|2021-05-10 13:10:00|24743.8|24728.8|24756.3|24741.3|24756.3|24741.3|24741.3|24726.3|75
1620652500000|2021-05-10 13:15:00|24758.8|24743.8|24761.3|24746.3|24766.3|24751.3|24751.3|24736.3|110
1620652800000|2021-05-10 13:20:00|24756.3|24741.3|24756.3|24741.3|24761.3|24746.3|24751.3|24736.3|54
1620653100000|2021-05-10 13:25:00|24751.3|24736.3|24751.3|24736.3|24753.8|24738.8|24746.3|24731.3|70
1620653400000|2021-05-10 13:30:00|24756.3|24741.3|24756.3|24741.3|24778.8|24763.8|24751.3|24736.3|354
1620653700000|2021-05-10 13:35:00|24761.3|24746.3|24771.3|24756.3|24771.3|24756.3|24746.3|24731.3|189
1620654000000|2021-05-10 13:40:00|24773.8|24758.8|24766.3|24751.3|24776.3|24761.3|24746.3|24731.3|196
1620654300000|2021-05-10 13:45:00|24761.3|24746.3|24791.3|24776.3|24801.3|24786.3|24761.3|24746.3|219
1620654600000|2021-05-10 13:50:00|24788.8|24773.8|24791.3|24776.3|24801.3|24786.3|24776.3|24761.3|297
1620654900000|2021-05-10 13:55:00|24788.8|24773.8|24816.3|24801.3|24821.3|24806.3|24781.3|24766.3|238
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24796.3|24781.3|24816.3|24801.3|24776.3|24761.3|240
1620655500000|2021-05-10 14:05:00|24793.8|24778.8|24801.3|24786.3|24801.3|24786.3|24781.3|24766.3|131
1620655800000|2021-05-10 14:10:00|24800|24785|24800|24785|24810|24795|24795|24780|149
1620656100000|2021-05-10 14:15:00|24802.5|24787.5|24810|24795|24810|24795|24787.5|24772.5|197
1620656400000|2021-05-10 14:20:00|24807.5|24792.5|24817.5|24802.5|24820|24805|24805|24790|268
1620656700000|2021-05-10 14:25:00|24820|24805|24785|24770|24820|24805|24782.5|24767.5|285
1620657000000|2021-05-10 14:30:00|24782.5|24767.5|24775|24760|24790|24775|24775|24760|111
1620657300000|2021-05-10 14:35:00|24777.5|24762.5|24795|24780|24795|24780|24770|24755|156
1620657600000|2021-05-10 14:40:00|24790|24775|24785|24770|24800|24785|24780|24765|240
1620657900000|2021-05-10 14:45:00|24782.5|24767.5|24765|24750|24787.5|24772.5|24765|24750|118
1620658200000|2021-05-10 14:50:00|24767.5|24752.5|24750|24735|24767.5|24752.5|24745|24730|238
1620658500000|2021-05-10 14:55:00|24745|24730|24767.5|24752.5|24770|24755|24740|24725|206
1620658800000|2021-05-10 15:00:00|24770|24755|24780|24765|24780|24765|24760|24745|142
1620659100000|2021-05-10 15:05:00|24775|24760|24782.5|24767.5|24785|24770|24775|24760|94
1620659400000|2021-05-10 15:10:00|24785|24770|24785|24770|24785|24770|24775|24760|94
1620659700000|2021-05-10 15:15:00|24780|24765|24805|24790|24805|24790|24775|24760|198
1620660000000|2021-05-10 15:20:00|24810|24795|24815|24800|24820|24805|24805|24790|328
1620660300000|2021-05-10 15:25:00|24812.5|24797.5|24815|24800|24820|24805|24807.5|24792.5|328
1620660600000|2021-05-10 15:30:00|24812.5|24797.5|24800|24785|24817.5|24802.5|24795|24780|412
1620660900000|2021-05-10 15:35:00|24802.5|24787.5|24805|24790|24807.5|24792.5|24795|24780|195
1620661200000|2021-05-10 15:40:00|24802.5|24787.5|24805|24790|24810|24795|24800|24785|173
1620661500000|2021-05-10 15:45:00|24802.5|24787.5|24800|24785|24805|24790|24800|24785|39
1620661800000|2021-05-10 15:50:00|24802.5|24782.5|24812.5|24792.5|24817.5|24792.5|24802.5|24782.5|33
1620662100000|2021-05-10 15:55:00|24817.5|24797.5|24822.5|24802.5|24822.5|24802.5|24812.5|24792.5|35
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24797.5|44
1620662700000|2021-05-10 16:05:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24802.5|17
1620663000000|2021-05-10 16:10:00|24827.5|24807.5|24832.5|24812.5|24832.5|24812.5|24822.5|24802.5|13
1620663300000|2021-05-10 16:15:00|24827.5|24807.5|24817.5|24797.5|24827.5|24807.5|24817.5|24797.5|41
1620663600000|2021-05-10 16:20:00|24822.5|24792.5|24822.5|24797.5|24822.5|24802.5|24817.5|24792.5|11
1620663900000|2021-05-10 16:25:00|24817.5|24802.5|24812.5|24787.5|24822.5|24802.5|24807.5|24787.5|23
1620664200000|2021-05-10 16:30:00|24807.5|24792.5|24812.5|24792.5|24817.5|24792.5|24807.5|24787.5|7
1620664500000|2021-05-10 16:35:00|24807.5|24787.5|24807.5|24787.5|24807.5|24792.5|24807.5|24787.5|3
1620664800000|2021-05-10 16:40:00|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|24807.5|24787.5|5
1620665100000|2021-05-10 16:45:00|24807.5|24787.5|24807.5|24787.5|24812.5|24787.5|24802.5|24782.5|17
1620665400000|2021-05-10 16:50:00|24812.5||24812.5||24812.5||24807.5||3
1620665700000|2021-05-10 16:55:00|24807.5|24792.5|24802.5|24782.5|24807.5|24792.5|24802.5|24782.5|10
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|7
1620666300000|2021-05-10 17:05:00|24792.5|24772.5|24797.5|24777.5|24797.5|24777.5|24787.5|24767.5|25
1620666600000|2021-05-10 17:10:00|24802.5|24782.5|24802.5|24777.5|24802.5|24782.5|24802.5|24777.5|4
1620666900000|2021-05-10 17:15:00|24807.5|24782.5|24802.5|24782.5|24807.5|24787.5|24802.5|24777.5|27
1620667200000|2021-05-10 17:20:00|24807.5|24787.5|24812.5|24787.5|24812.5|24787.5|24807.5|24787.5|2
1620667500000|2021-05-10 17:25:00|24807.5|24782.5|24807.5|24782.5|24812.5|24787.5|24807.5|24782.5|0
1620667800000|2021-05-10 17:30:00|24802.5|24777.5|24802.5|24777.5|24807.5|24787.5|24797.5|24777.5|8
1620668100000|2021-05-10 17:35:00|24797.5|24782.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|3
1620668400000|2021-05-10 17:40:00|24797.5|24777.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|8
1620668700000|2021-05-10 17:45:00|24807.5|24777.5|24802.5|24782.5|24807.5|24782.5|24802.5|24777.5|7
1620669000000|2021-05-10 17:50:00|24797.5|24777.5|24802.5|24777.5|24802.5|24782.5|24797.5|24777.5|4
1620669300000|2021-05-10 17:55:00|24797.5|24782.5|24797.5|24777.5|24802.5|24782.5|24797.5|24777.5|7
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24787.5|24767.5|24792.5|24772.5|24787.5|24767.5|26
1620669900000|2021-05-10 18:05:00|24792.5|24772.5|24792.5|24767.5|24792.5|24772.5|24787.5|24767.5|10
1620670200000|2021-05-10 18:10:00|24787.5|24772.5|24787.5|24762.5|24792.5|24772.5|24787.5|24762.5|17
1620670500000|2021-05-10 18:15:00|24782.5|24767.5|24747.5|24727.5|24782.5|24767.5|24747.5|24727.5|91
1620670800000|2021-05-10 18:20:00|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|24737.5|24717.5|73
1620671100000|2021-05-10 18:25:00|24747.5|24727.5|24745|24730|24757.5|24737.5|24737.5|24717.5|30
1620671400000|2021-05-10 18:30:00|24742.5|24727.5|24732.5|24717.5|24745|24730|24725|24710|36
1620671700000|2021-05-10 18:35:00|24730|24715|24737.5|24722.5|24740|24725|24722.5|24707.5|9
1620672000000|2021-05-10 18:40:00|24735|24720|24727.5|24712.5|24735|24720|24722.5|24707.5|20
1620672300000|2021-05-10 18:45:00|24725|24710|24722.5|24707.5|24725|24710|24720|24705|11
1620672600000|2021-05-10 18:50:00|24720|24705|24712.5|24697.5|24722.5|24707.5|24710|24695|17
1620672900000|2021-05-10 18:55:00|24710|24695|24712.5|24697.5|24715|24700|24705|24690|17
1620673200000|2021-05-10 19:00:00|24710|24695|24712.5|24697.5|24722.5|24707.5|24710|24695|27
1620673500000|2021-05-10 19:05:00|24715|24700|24717.5|24702.5|24720|24705|24710|24695|4
1620673800000|2021-05-10 19:10:00|24715|24700|24717.5|24702.5|24722.5|24707.5|24710|24695|6
1620674100000|2021-05-10 19:15:00|24715|24700|24712.5|24697.5|24725|24710|24710|24695|7
1620674400000|2021-05-10 19:20:00|24710|24695|24707.5|24692.5|24715|24700|24707.5|24692.5|12
1620674700000|2021-05-10 19:25:00|24710|24695|24722.5|24707.5|24725|24710|24705|24690|31
1620675000000|2021-05-10 19:30:00|24720|24705|24725|24710|24725|24710|24710|24695|10
1620675300000|2021-05-10 19:35:00|24722.5|24707.5|24725|24710|24725|24710|24717.5|24702.5|30
1620675600000|2021-05-10 19:40:00|24722.5|24707.5|24722.5|24707.5|24722.5|24707.5|24720|24705|4
1620675900000|2021-05-10 19:45:00|24720|24705|24710|24695|24732.5|24717.5|24710|24695|26
1620676200000|2021-05-10 19:50:00|24707.5|24692.5|24695|24680|24707.5|24692.5|24695|24680|50
1620676500000|2021-05-10 19:55:00|24697.5|24682.5|24685|24670|24702.5|24687.5|24680|24665|41
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24684.8|24644.8|24713.6|24673.6|24677.4|24637.4|0
1620677100000|2021-05-10 20:05:00|24685|24645|24704.4|24664.4|24705.6|24665.6|24685|24645|0
1620677400000|2021-05-10 20:10:00|24704.6|24664.6|24693.7|24653.7|24706.9|24666.9|24678.1|24638.1|0
1620677700000|2021-05-10 20:15:00|24693.9|24653.9|24691.3|24651.3|24694.9|24654.9|24690.8|24650.8|0
1620678000000|2021-05-10 20:20:00|24691.8|24651.8|24690.8|24650.8|24691.8|24651.8|24690.3|24650.3|0
1620678300000|2021-05-10 20:25:00|24691.3|24651.3|24687.8|24647.8|24692.9|24652.9|24686.7|24646.7|0
1620678600000|2021-05-10 20:30:00|24687.5|24647.5|24694.4|24654.4|24698|24658|24683.3|24643.3|0
1620678900000|2021-05-10 20:35:00|24694.7|24654.7|24687.7|24647.7|24695.7|24655.7|24685.3|24645.3|0
1620679200000|2021-05-10 20:40:00|24687.5|24647.5|24682.8|24642.8|24687.7|24647.7|24680.3|24640.3|0
1620679500000|2021-05-10 20:45:00|24683.2|24643.2|24674.2|24634.2|24686.5|24646.5|24671.2|24631.2|0
1620679800000|2021-05-10 20:50:00|24673.9|24633.9|24649.4|24609.4|24674.2|24634.2|24641.4|24601.4|0
1620680100000|2021-05-10 20:55:00|24649.6|24609.6|24652.2|24612.2|24659.8|24619.8|24648.1|24608.1|0
1620680400000|2021-05-10 21:00:00|24652|24612|24695.7|24655.7|24695.7|24655.7|24651.5|24611.5|0
1620680700000|2021-05-10 21:05:00|24696.2|24656.2|24700.3|24660.3|24700.3|24660.3|24696.2|24656.2|0
1620681000000|2021-05-10 21:10:00|24699.3|24659.3|24706.9|24666.9|24706.9|24666.9|24699.3|24659.3|0
1620681300000|2021-05-10 21:15:00|24707.4|24667.4|24711|24671|24712|24672|24706.9|24666.9|0
1620681600000|2021-05-10 21:20:00|24711.5|24671.5|24711.5|24671.5|24713|24673|24711.5|24671.5|0
1620681900000|2021-05-10 21:25:00|24712.5|24672.5|24712.5|24672.5|24715.1|24675.1|24711|24671|0
1620682200000|2021-05-10 21:30:00|24712|24672|24722.2|24682.2|24722.7|24682.7|24712|24672|0
1620682500000|2021-05-10 21:35:00|24721.7|24681.7|24722.7|24682.7|24722.7|24682.7|24721.7|24681.7|0
1620682800000|2021-05-10 21:40:00|24722.2|24682.2|24722.7|24682.7|24722.7|24682.7|24722.2|24682.2|0
1620683100000|2021-05-10 21:45:00|24727.8|24687.8|24737|24697|24737|24697|24727.3|24687.3|0
1620683400000|2021-05-10 21:50:00|24738|24698|24740.1|24700.1|24740.1|24700.1|24738|24698|0
1620683700000|2021-05-10 21:55:00|24739.6|24699.6|24733|24693|24740.6|24700.6|24733|24693|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24745.3|24705.3|24750.2|24710.2|24730|24690|0
1620684300000|2021-05-10 22:05:00|24745.2|24705.2|24746.5|24706.5|24749|24709|24734.4|24694.4|0
1620684600000|2021-05-10 22:10:00|24746.3|24706.3|24737.6|24697.6|24750.2|24710.2|24736.4|24696.4|0
1620684900000|2021-05-10 22:15:00|24737.4|24697.4|24727.6|24687.6|24741.9|24701.9|24727.6|24687.6|0
1620685200000|2021-05-10 22:20:00|24727.8|24687.8|24722.7|24682.7|24731.3|24691.3|24721.2|24681.2|0
1620685500000|2021-05-10 22:25:00|24723.7|24683.7|24726.2|24686.2|24728.7|24688.7|24715.8|24675.8|0
1620685800000|2021-05-10 22:30:00|24726.4|24686.4|24734.1|24694.1|24735.4|24695.4|24726.2|24686.2|0
1620686100000|2021-05-10 22:35:00|24734.4|24694.4|24737.9|24697.9|24737.9|24697.9|24732.9|24692.9|0
1620686400000|2021-05-10 22:40:00|24737.8|24697.8|24742.1|24702.1|24743.3|24703.3|24736.6|24696.6|0
1620686700000|2021-05-10 22:45:00|24741.9|24701.9|24742.1|24702.1|24743.3|24703.3|24739.6|24699.6|0
1620687000000|2021-05-10 22:50:00|24742.3|24702.3|24748.8|24708.8|24748.8|24708.8|24742.3|24702.3|0
1620687300000|2021-05-10 22:55:00|24749|24709|24752.6|24712.6|24753.8|24713.8|24748.8|24708.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24753.9|24713.9|24753.9|24713.9|24750.2|24710.2|0
1620687900000|2021-05-10 23:05:00|24748.8|24708.8|24741.1|24701.1|24748.8|24708.8|24736.8|24696.8|0
1620688200000|2021-05-10 23:10:00|24741.2|24701.2|24729.4|24689.4|24744.1|24704.1|24729.4|24689.4|0
1620688500000|2021-05-10 23:15:00|24729.7|24689.7|24724.5|24684.5|24733.7|24693.7|24724.5|24684.5|0
1620688800000|2021-05-10 23:20:00|24724.3|24684.3|24730.7|24690.7|24733.7|24693.7|24720.3|24680.3|0
1620689100000|2021-05-10 23:25:00|24730.5|24690.5|24725.7|24685.7|24730.5|24690.5|24720.3|24680.3|0
1620689400000|2021-05-10 23:30:00|24725.5|24685.5|24722.7|24682.7|24728.2|24688.2|24721.5|24681.5|0
1620689700000|2021-05-10 23:35:00|24723|24683|24723.8|24683.8|24725.7|24685.7|24720.3|24680.3|0
1620690000000|2021-05-10 23:40:00|24723.6|24683.6|24720.8|24680.8|24723.8|24683.8|24719.6|24679.6|0
1620690300000|2021-05-10 23:45:00|24721|24681|24725|24685|24727.5|24687.5|24721|24681|0
1620690600000|2021-05-10 23:50:00|24724.8|24684.8|24719.9|24679.9|24726.3|24686.3|24719.9|24679.9|0
1620690900000|2021-05-10 23:55:00|24720.1|24680.1|24724.9|24684.9|24724.9|24684.9|24720.1|24680.1|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24719.1|24679.1|24719.1|24679.1|24708.8|24668.8|0
1620605100000|2021-05-10 00:05:00|24719.3|24679.3|24720.7|24680.7|24727|24687|24712.9|24672.9|0
1620605400000|2021-05-10 00:10:00|24720.8|24680.8|24728.5|24688.5|24736|24696|24719.5|24679.5|0
1620605700000|2021-05-10 00:15:00|24728.6|24688.6|24740.9|24700.9|24746.2|24706.2|24727.2|24687.2|0
1620606000000|2021-05-10 00:20:00|24741|24701|24740.6|24700.6|24746.3|24706.3|24735.2|24695.2|0
1620606300000|2021-05-10 00:25:00|24740.5|24700.5|24745.9|24705.9|24746.2|24706.2|24740.3|24700.3|0
1620606600000|2021-05-10 00:30:00|24746|24706|24745.9|24705.9|24751.7|24711.7|24740.5|24700.5|0
1620606900000|2021-05-10 00:35:00|24745.8|24705.8|24745.6|24705.6|24745.9|24705.9|24740.3|24700.3|0
1620607200000|2021-05-10 00:40:00|24745.4|24705.4|24745.9|24705.9|24746|24706|24740|24700|0
1620607500000|2021-05-10 00:45:00|24745.8|24705.8|24740.2|24700.2|24746|24706|24740.2|24700.2|0
1620607800000|2021-05-10 00:50:00|24740.3|24700.3|24735.1|24695.1|24740.3|24700.3|24734.8|24694.8|0
1620608100000|2021-05-10 00:55:00|24734.9|24694.9|24740.2|24700.2|24746|24706|24734.9|24694.9|0
1620608400000|2021-05-10 01:00:00|24740|24700|24740.3|24700.3|24740.3|24700.3|24734|24694|0
1620608700000|2021-05-10 01:05:00|24740.2|24700.2|24745.8|24705.8|24746.1|24706.1|24740|24700|0
1620609000000|2021-05-10 01:10:00|24745.9|24705.9|24750.3|24710.3|24756.8|24716.8|24745.7|24705.7|0
1620609300000|2021-05-10 01:15:00|24750.5|24710.5|24761.6|24721.6|24767.2|24727.2|24750.2|24710.2|0
1620609600000|2021-05-10 01:20:00|24761.8|24721.8|24761.3|24721.3|24767.3|24727.3|24756|24716|0
1620609900000|2021-05-10 01:25:00|24761.2|24721.2|24760.9|24720.9|24761.3|24721.3|24755.5|24715.5|0
1620610200000|2021-05-10 01:30:00|24761|24721|24760.9|24720.9|24761.1|24721.1|24755.2|24715.2|0
1620610500000|2021-05-10 01:35:00|24760.8|24720.8|24755.7|24715.7|24761.3|24721.3|24755.1|24715.1|0
1620610800000|2021-05-10 01:40:00|24755.8|24715.8|24767.5|24727.5|24767.5|24727.5|24755.7|24715.7|0
1620611100000|2021-05-10 01:45:00|24767.6|24727.6|24761.6|24721.6|24767.6|24727.6|24761.5|24721.5|0
1620611400000|2021-05-10 01:50:00|24761.5|24721.5|24761.6|24721.6|24764.5|24724.5|24758.6|24718.6|0
1620611700000|2021-05-10 01:55:00|24761.5|24721.5|24755.8|24715.8|24767.3|24727.3|24755.8|24715.8|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24755.7|24715.7|24761.3|24721.3|24755.5|24715.5|0
1620612300000|2021-05-10 02:05:00|24755.6|24715.6|24755.8|24715.8|24756.1|24716.1|24755.6|24715.6|0
1620612600000|2021-05-10 02:10:00|24755.9|24715.9|24750|24710|24756.1|24716.1|24750|24710|0
1620612900000|2021-05-10 02:15:00|24749.9|24709.9|24744.4|24704.4|24755.6|24715.6|24744.4|24704.4|0
1620613200000|2021-05-10 02:20:00|24744.3|24704.3|24738.4|24698.4|24744.6|24704.6|24738.4|24698.4|0
1620613500000|2021-05-10 02:25:00|24738.5|24698.5|24738.7|24698.7|24739|24699|24733|24693|0
1620613800000|2021-05-10 02:30:00|24736.7|24696.7|24733.3|24693.3|24738.9|24698.9|24733.2|24693.2|0
1620614100000|2021-05-10 02:35:00|24733.5|24693.5|24736|24696|24739|24699|24733.2|24693.2|0
1620614400000|2021-05-10 02:40:00|24737|24697|24733.3|24693.3|24739|24699|24733.2|24693.2|0
1620614700000|2021-05-10 02:45:00|24733.2|24693.2|24733.3|24693.3|24733.3|24693.3|24727.6|24687.6|0
1620615000000|2021-05-10 02:50:00|24733.2|24693.2|24733.6|24693.6|24733.6|24693.6|24733.2|24693.2|0
1620615300000|2021-05-10 02:55:00|24733.5|24693.5|24733.4|24693.4|24739.1|24699.1|24727.9|24687.9|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24733.7|24693.7|24739|24699|24733.4|24693.4|0
1620615900000|2021-05-10 03:05:00|24733.6|24693.6|24727.9|24687.9|24733.6|24693.6|24722.3|24682.3|0
1620616200000|2021-05-10 03:10:00|24727.8|24687.8|24727.6|24687.6|24727.9|24687.9|24722.3|24682.3|0
1620616500000|2021-05-10 03:15:00|24727.5|24687.5|24727.1|24687.1|24727.6|24687.6|24724.4|24684.4|0
1620616800000|2021-05-10 03:20:00|24726.1|24686.1|24721.9|24681.9|24727.3|24687.3|24721.5|24681.5|0
1620617100000|2021-05-10 03:25:00|24721.7|24681.7|24722|24682|24722|24682|24721.6|24681.6|0
1620617400000|2021-05-10 03:30:00|24721.9|24681.9|24722|24682|24722.2|24682.2|24716.3|24676.3|0
1620617700000|2021-05-10 03:35:00|24722.1|24682.1|24716.2|24676.2|24722.1|24682.1|24716.2|24676.2|0
1620618000000|2021-05-10 03:40:00|24716.3|24676.3|24716.3|24676.3|24722|24682|24716.3|24676.3|0
1620618300000|2021-05-10 03:45:00|24716.2|24676.2|24716.2|24676.2|24716.5|24676.5|24716.2|24676.2|0
1620618600000|2021-05-10 03:50:00|24716|24676|24716.2|24676.2|24721.9|24681.9|24716|24676|0
1620618900000|2021-05-10 03:55:00|24717|24677|24717.2|24677.2|24722.6|24682.6|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24717|24677|24717.2|24677.2|24711.6|24671.6|0
1620619500000|2021-05-10 04:05:00|24716.9|24676.9|24716.2|24676.2|24717.2|24677.2|24716|24676|0
1620619800000|2021-05-10 04:10:00|24716.1|24676.1|24716.5|24676.5|24716.8|24676.8|24716.1|24676.1|0
1620620100000|2021-05-10 04:15:00|24716.6|24676.6|24716.5|24676.5|24716.9|24676.9|24716.5|24676.5|0
1620620400000|2021-05-10 04:20:00|24716.4|24676.4|24722.3|24682.3|24722.3|24682.3|24716.3|24676.3|0
1620620700000|2021-05-10 04:25:00|24720.3|24680.3|24716.9|24676.9|24720.3|24680.3|24716.7|24676.7|0
1620621000000|2021-05-10 04:30:00|24716.8|24676.8|24716.9|24676.9|24717.1|24677.1|24716.6|24676.6|0
1620621300000|2021-05-10 04:35:00|24717.1|24677.1|24716.9|24676.9|24717.1|24677.1|24716.9|24676.9|0
1620621600000|2021-05-10 04:40:00|24716.8|24676.8|24717.1|24677.1|24717.1|24677.1|24716.8|24676.8|0
1620621900000|2021-05-10 04:45:00|24717.2|24677.2|24716.8|24676.8|24717.2|24677.2|24716.6|24676.6|0
1620622200000|2021-05-10 04:50:00|24716.6|24676.6|24710.5|24670.5|24716.6|24676.6|24710.4|24670.4|0
1620622500000|2021-05-10 04:55:00|24710.6|24670.6|24710.6|24670.6|24710.8|24670.8|24710.5|24670.5|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24710.2|24670.2|24710.8|24670.8|24710.2|24670.2|0
1620623100000|2021-05-10 05:05:00|24710.4|24670.4|24714.9|24674.9|24715|24675|24709.5|24669.5|0
1620623400000|2021-05-10 05:10:00|24715|24675|24714.9|24674.9|24715.2|24675.2|24714.9|24674.9|0
1620623700000|2021-05-10 05:15:00|24715.6|24675.6|24715.7|24675.7|24716|24676|24715.4|24675.4|0
1620624000000|2021-05-10 05:20:00|24715.9|24675.9|24724.1|24684.1|24724.3|24684.3|24715.7|24675.7|0
1620624300000|2021-05-10 05:25:00|24723.9|24683.9|24724.2|24684.2|24729.6|24689.6|24723.9|24683.9|0
1620624600000|2021-05-10 05:30:00|24724.1|24684.1|24724.9|24684.9|24730.4|24690.4|24718.9|24678.9|0
1620624900000|2021-05-10 05:35:00|24725|24685|24724.8|24684.8|24730.6|24690.6|24724.8|24684.8|0
1620625200000|2021-05-10 05:40:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24713.6|24673.6|0
1620625500000|2021-05-10 05:45:00|24719.4|24679.4|24725.1|24685.1|24725.2|24685.2|24719.4|24679.4|0
1620625800000|2021-05-10 05:50:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24719.4|24679.4|0
1620626100000|2021-05-10 05:55:00|24719.4|24679.4|24730.9|24690.9|24731.1|24691.1|24719.3|24679.3|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24711.4|24696.4|24728.9|24701.4|24710.5|24670.5|41
1620626700000|2021-05-10 06:05:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24706.4|24691.4|13
1620627000000|2021-05-10 06:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|37
1620627300000|2021-05-10 06:15:00|24716.4|24701.4|24711.4|24696.4|24721.4|24706.4|24706.4|24691.4|36
1620627600000|2021-05-10 06:20:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24701.4|24686.4|7
1620627900000|2021-05-10 06:25:00|24708.9|24693.9|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|18
1620628200000|2021-05-10 06:30:00|24726.4|24711.4|24713.9|24698.9|24726.4|24711.4|24713.9|24698.9|6
1620628500000|2021-05-10 06:35:00|24711.4|24696.4|24713.9|24698.9|24721.4|24706.4|24708.9|24693.9|23
1620628800000|2021-05-10 06:40:00|24711.4|24696.4|24703.9|24688.9|24713.9|24698.9|24701.4|24686.4|9
1620629100000|2021-05-10 06:45:00|24706.4|24691.4|24703.9|24688.9|24706.4|24691.4|24696.4|24681.4|9
1620629400000|2021-05-10 06:50:00|24706.4|24691.4|24736.4|24721.4|24736.4|24721.4|24703.9|24688.9|76
1620629700000|2021-05-10 06:55:00|24733.9|24718.9|24743.9|24728.9|24746.4|24731.4|24731.4|24716.4|66
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24723.9|24708.9|24751.4|24736.4|24711.4|24696.4|537
1620630300000|2021-05-10 07:05:00|24726.4|24711.4|24716.4|24701.4|24731.4|24716.4|24686.4|24671.4|461
1620630600000|2021-05-10 07:10:00|24713.9|24698.9|24716.4|24701.4|24738.9|24723.9|24701.4|24686.4|409
1620630900000|2021-05-10 07:15:00|24713.9|24698.9|24718.9|24703.9|24726.4|24711.4|24706.4|24691.4|214
1620631200000|2021-05-10 07:20:00|24716.4|24701.4|24723.9|24708.9|24736.4|24721.4|24708.9|24693.9|166
1620631500000|2021-05-10 07:25:00|24721.4|24706.4|24731.4|24716.4|24741.4|24726.4|24691.4|24676.4|433
1620631800000|2021-05-10 07:30:00|24728.9|24713.9|24756.4|24741.4|24761.4|24746.4|24726.4|24711.4|304
1620632100000|2021-05-10 07:35:00|24758.9|24743.9|24756.4|24741.4|24766.4|24751.4|24743.9|24728.9|206
1620632400000|2021-05-10 07:40:00|24758.6|24743.6|24753.6|24738.6|24766.1|24751.1|24733.6|24718.6|158
1620632700000|2021-05-10 07:45:00|24756.1|24741.1|24733.6|24718.6|24758.6|24743.6|24721.1|24706.1|192
1620633000000|2021-05-10 07:50:00|24731.1|24716.1|24751.1|24736.1|24753.6|24738.6|24718.6|24703.6|116
1620633300000|2021-05-10 07:55:00|24748.6|24733.6|24728.6|24713.6|24751.1|24736.1|24718.6|24703.6|136
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24726.1|24711.1|24741.1|24726.1|24718.6|24703.6|111
1620633900000|2021-05-10 08:05:00|24728.6|24713.6|24733.6|24718.6|24748.6|24733.6|24723.6|24708.6|92
1620634200000|2021-05-10 08:10:00|24738.6|24723.6|24718.6|24703.6|24738.6|24723.6|24713.6|24698.6|122
1620634500000|2021-05-10 08:15:00|24721.1|24706.1|24743.6|24728.6|24743.6|24728.6|24711.1|24696.1|96
1620634800000|2021-05-10 08:20:00|24738.6|24723.6|24743.6|24728.6|24748.6|24733.6|24731.1|24716.1|76
1620635100000|2021-05-10 08:25:00|24738.6|24723.6|24738.6|24723.6|24748.6|24733.6|24726.1|24711.1|81
1620635400000|2021-05-10 08:30:00|24741.1|24726.1|24753.6|24738.6|24753.6|24738.6|24726.1|24711.1|111
1620635700000|2021-05-10 08:35:00|24756.1|24741.1|24758.6|24743.6|24763.6|24748.6|24753.6|24738.6|135
1620636000000|2021-05-10 08:40:00|24756.1|24741.1|24743.6|24728.6|24758.6|24743.6|24738.6|24723.6|105
1620636300000|2021-05-10 08:45:00|24738.6|24723.6|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|82
1620636600000|2021-05-10 08:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|107
1620636900000|2021-05-10 08:55:00|24736.1|24721.1|24738.6|24723.6|24748.6|24733.6|24733.6|24718.6|81
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24743.6|24728.6|24753.6|24738.6|24733.6|24718.6|68
1620637500000|2021-05-10 09:05:00|24741.1|24726.1|24753.6|24738.6|24756.1|24741.1|24738.6|24723.6|74
1620637800000|2021-05-10 09:10:00|24751.1|24736.1|24748.6|24733.6|24753.6|24738.6|24738.6|24723.6|46
1620638100000|2021-05-10 09:15:00|24743.6|24728.6|24753.6|24738.6|24758.6|24743.6|24738.6|24723.6|76
1620638400000|2021-05-10 09:20:00|24756.1|24741.1|24743.6|24728.6|24761.1|24746.1|24743.6|24728.6|73
1620638700000|2021-05-10 09:25:00|24738.6|24723.6|24728.6|24713.6|24741.1|24726.1|24723.6|24708.6|77
1620639000000|2021-05-10 09:30:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|86
1620639300000|2021-05-10 09:35:00|24721.1|24706.1|24708.6|24693.6|24721.1|24706.1|24708.6|24693.6|127
1620639600000|2021-05-10 09:40:00|24706.1|24691.1|24688.6|24673.6|24708.6|24693.6|24686.1|24671.1|183
1620639900000|2021-05-10 09:45:00|24691.1|24676.1|24681.1|24666.1|24691.1|24676.1|24673.6|24658.6|95
1620640200000|2021-05-10 09:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|73
1620640500000|2021-05-10 09:55:00|24681.1|24666.1|24663.6|24648.6|24683.6|24668.6|24663.6|24648.6|118
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24703.6|24688.6|24706.1|24691.1|24658.6|24643.6|130
1620641100000|2021-05-10 10:05:00|24698.6|24683.6|24686.1|24671.1|24698.6|24683.6|24683.6|24668.6|84
1620641400000|2021-05-10 10:10:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24678.6|24663.6|20
1620641700000|2021-05-10 10:15:00|24673.6|24658.6|24673.6|24658.6|24678.6|24663.6|24668.6|24653.6|54
1620642000000|2021-05-10 10:20:00|24676.1|24661.1|24678.6|24663.6|24678.6|24663.6|24668.6|24653.6|48
1620642300000|2021-05-10 10:25:00|24676.1|24661.1|24693.6|24678.6|24693.6|24678.6|24673.6|24658.6|71
1620642600000|2021-05-10 10:30:00|24688.6|24673.6|24693.6|24678.6|24693.6|24678.6|24683.6|24668.6|47
1620642900000|2021-05-10 10:35:00|24688.6|24673.6|24696.1|24681.1|24698.6|24683.6|24681.1|24666.1|49
1620643200000|2021-05-10 10:40:00|24693.6|24678.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|433
1620643500000|2021-05-10 10:45:00|24696.1|24681.1|24683.6|24668.6|24698.6|24683.6|24683.6|24668.6|33
1620643800000|2021-05-10 10:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|69
1620644100000|2021-05-10 10:55:00|24676.1|24661.1|24678.6|24663.6|24683.6|24668.6|24668.6|24653.6|119
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24688.6|24673.6|24688.6|24673.6|24668.6|24653.6|62
1620644700000|2021-05-10 11:05:00|24686.1|24671.1|24688.6|24673.6|24688.6|24673.6|24683.6|24668.6|85
1620645000000|2021-05-10 11:10:00|24686.1|24671.1|24691.1|24676.1|24693.6|24678.6|24678.6|24663.6|51
1620645300000|2021-05-10 11:15:00|24688.6|24673.6|24703.6|24688.6|24703.6|24688.6|24686.1|24671.1|91
1620645600000|2021-05-10 11:20:00|24706.1|24691.1|24703.6|24688.6|24713.6|24698.6|24703.6|24688.6|58
1620645900000|2021-05-10 11:25:00|24698.6|24683.6|24713.6|24698.6|24713.6|24698.6|24696.1|24681.1|58
1620646200000|2021-05-10 11:30:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|111
1620646500000|2021-05-10 11:35:00|24728.6|24713.6|24723.6|24708.6|24733.6|24718.6|24718.6|24703.6|85
1620646800000|2021-05-10 11:40:00|24721.3|24706.3|24711.3|24696.3|24721.3|24706.3|24701.3|24686.3|41
1620647100000|2021-05-10 11:45:00|24713.8|24698.8|24716.3|24701.3|24721.3|24706.3|24706.3|24691.3|30
1620647400000|2021-05-10 11:50:00|24721.3|24706.3|24711.3|24696.3|24723.8|24708.8|24711.3|24696.3|33
1620647700000|2021-05-10 11:55:00|24708.8|24693.8|24706.3|24691.3|24713.8|24698.8|24701.3|24686.3|37
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24711.3|24696.3|24711.3|24696.3|24698.8|24683.8|40
1620648300000|2021-05-10 12:05:00|24716.3|24701.3|24743.8|24728.8|24743.8|24728.8|24716.3|24701.3|140
1620648600000|2021-05-10 12:10:00|24746.3|24731.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|116
1620648900000|2021-05-10 12:15:00|24743.8|24728.8|24751.3|24736.3|24756.3|24741.3|24741.3|24726.3|56
1620649200000|2021-05-10 12:20:00|24746.3|24731.3|24741.3|24726.3|24746.3|24731.3|24736.3|24721.3|45
1620649500000|2021-05-10 12:25:00|24738.8|24723.8|24748.8|24733.8|24751.3|24736.3|24731.3|24716.3|51
1620649800000|2021-05-10 12:30:00|24751.3|24736.3|24753.8|24738.8|24761.3|24746.3|24746.3|24731.3|59
1620650100000|2021-05-10 12:35:00|24756.3|24741.3|24751.3|24736.3|24756.3|24741.3|24751.3|24736.3|49
1620650400000|2021-05-10 12:40:00|24756.3|24741.3|24741.3|24726.3|24756.3|24741.3|24736.3|24721.3|95
1620650700000|2021-05-10 12:45:00|24743.8|24728.8|24746.3|24731.3|24751.3|24736.3|24736.3|24721.3|76
1620651000000|2021-05-10 12:50:00|24748.8|24733.8|24736.3|24721.3|24751.3|24736.3|24731.3|24716.3|46
1620651300000|2021-05-10 12:55:00|24733.8|24718.8|24738.8|24723.8|24741.3|24726.3|24731.3|24716.3|38
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24736.3|24721.3|24741.3|24726.3|24731.3|24716.3|76
1620651900000|2021-05-10 13:05:00|24741.3|24726.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|153
1620652200000|2021-05-10 13:10:00|24743.8|24728.8|24756.3|24741.3|24756.3|24741.3|24741.3|24726.3|75
1620652500000|2021-05-10 13:15:00|24758.8|24743.8|24761.3|24746.3|24766.3|24751.3|24751.3|24736.3|110
1620652800000|2021-05-10 13:20:00|24756.3|24741.3|24756.3|24741.3|24761.3|24746.3|24751.3|24736.3|54
1620653100000|2021-05-10 13:25:00|24751.3|24736.3|24751.3|24736.3|24753.8|24738.8|24746.3|24731.3|70
1620653400000|2021-05-10 13:30:00|24756.3|24741.3|24756.3|24741.3|24778.8|24763.8|24751.3|24736.3|354
1620653700000|2021-05-10 13:35:00|24761.3|24746.3|24771.3|24756.3|24771.3|24756.3|24746.3|24731.3|189
1620654000000|2021-05-10 13:40:00|24773.8|24758.8|24766.3|24751.3|24776.3|24761.3|24746.3|24731.3|196
1620654300000|2021-05-10 13:45:00|24761.3|24746.3|24791.3|24776.3|24801.3|24786.3|24761.3|24746.3|219
1620654600000|2021-05-10 13:50:00|24788.8|24773.8|24791.3|24776.3|24801.3|24786.3|24776.3|24761.3|297
1620654900000|2021-05-10 13:55:00|24788.8|24773.8|24816.3|24801.3|24821.3|24806.3|24781.3|24766.3|238
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24796.3|24781.3|24816.3|24801.3|24776.3|24761.3|240
1620655500000|2021-05-10 14:05:00|24793.8|24778.8|24801.3|24786.3|24801.3|24786.3|24781.3|24766.3|131
1620655800000|2021-05-10 14:10:00|24800|24785|24800|24785|24810|24795|24795|24780|149
1620656100000|2021-05-10 14:15:00|24802.5|24787.5|24810|24795|24810|24795|24787.5|24772.5|197
1620656400000|2021-05-10 14:20:00|24807.5|24792.5|24817.5|24802.5|24820|24805|24805|24790|268
1620656700000|2021-05-10 14:25:00|24820|24805|24785|24770|24820|24805|24782.5|24767.5|285
1620657000000|2021-05-10 14:30:00|24782.5|24767.5|24775|24760|24790|24775|24775|24760|111
1620657300000|2021-05-10 14:35:00|24777.5|24762.5|24795|24780|24795|24780|24770|24755|156
1620657600000|2021-05-10 14:40:00|24790|24775|24785|24770|24800|24785|24780|24765|240
1620657900000|2021-05-10 14:45:00|24782.5|24767.5|24765|24750|24787.5|24772.5|24765|24750|118
1620658200000|2021-05-10 14:50:00|24767.5|24752.5|24750|24735|24767.5|24752.5|24745|24730|238
1620658500000|2021-05-10 14:55:00|24745|24730|24767.5|24752.5|24770|24755|24740|24725|206
1620658800000|2021-05-10 15:00:00|24770|24755|24780|24765|24780|24765|24760|24745|142
1620659100000|2021-05-10 15:05:00|24775|24760|24782.5|24767.5|24785|24770|24775|24760|94
1620659400000|2021-05-10 15:10:00|24785|24770|24785|24770|24785|24770|24775|24760|94
1620659700000|2021-05-10 15:15:00|24780|24765|24805|24790|24805|24790|24775|24760|198
1620660000000|2021-05-10 15:20:00|24810|24795|24815|24800|24820|24805|24805|24790|328
1620660300000|2021-05-10 15:25:00|24812.5|24797.5|24815|24800|24820|24805|24807.5|24792.5|328
1620660600000|2021-05-10 15:30:00|24812.5|24797.5|24800|24785|24817.5|24802.5|24795|24780|412
1620660900000|2021-05-10 15:35:00|24802.5|24787.5|24805|24790|24807.5|24792.5|24795|24780|195
1620661200000|2021-05-10 15:40:00|24802.5|24787.5|24805|24790|24810|24795|24800|24785|173
1620661500000|2021-05-10 15:45:00|24802.5|24787.5|24800|24785|24805|24790|24800|24785|39
1620661800000|2021-05-10 15:50:00|24802.5|24782.5|24812.5|24792.5|24817.5|24792.5|24802.5|24782.5|33
1620662100000|2021-05-10 15:55:00|24817.5|24797.5|24822.5|24802.5|24822.5|24802.5|24812.5|24792.5|35
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24797.5|44
1620662700000|2021-05-10 16:05:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24802.5|17
1620663000000|2021-05-10 16:10:00|24827.5|24807.5|24832.5|24812.5|24832.5|24812.5|24822.5|24802.5|13
1620663300000|2021-05-10 16:15:00|24827.5|24807.5|24817.5|24797.5|24827.5|24807.5|24817.5|24797.5|41
1620663600000|2021-05-10 16:20:00|24822.5|24792.5|24822.5|24797.5|24822.5|24802.5|24817.5|24792.5|11
1620663900000|2021-05-10 16:25:00|24817.5|24802.5|24812.5|24787.5|24822.5|24802.5|24807.5|24787.5|23
1620664200000|2021-05-10 16:30:00|24807.5|24792.5|24812.5|24792.5|24817.5|24792.5|24807.5|24787.5|7
1620664500000|2021-05-10 16:35:00|24807.5|24787.5|24807.5|24787.5|24807.5|24792.5|24807.5|24787.5|3
1620664800000|2021-05-10 16:40:00|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|24807.5|24787.5|5
1620665100000|2021-05-10 16:45:00|24807.5|24787.5|24807.5|24787.5|24812.5|24787.5|24802.5|24782.5|17
1620665400000|2021-05-10 16:50:00|24812.5||24812.5||24812.5||24807.5||3
1620665700000|2021-05-10 16:55:00|24807.5|24792.5|24802.5|24782.5|24807.5|24792.5|24802.5|24782.5|10
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|7
1620666300000|2021-05-10 17:05:00|24792.5|24772.5|24797.5|24777.5|24797.5|24777.5|24787.5|24767.5|25
1620666600000|2021-05-10 17:10:00|24802.5|24782.5|24802.5|24777.5|24802.5|24782.5|24802.5|24777.5|4
1620666900000|2021-05-10 17:15:00|24807.5|24782.5|24802.5|24782.5|24807.5|24787.5|24802.5|24777.5|27
1620667200000|2021-05-10 17:20:00|24807.5|24787.5|24812.5|24787.5|24812.5|24787.5|24807.5|24787.5|2
1620667500000|2021-05-10 17:25:00|24807.5|24782.5|24807.5|24782.5|24812.5|24787.5|24807.5|24782.5|0
1620667800000|2021-05-10 17:30:00|24802.5|24777.5|24802.5|24777.5|24807.5|24787.5|24797.5|24777.5|8
1620668100000|2021-05-10 17:35:00|24797.5|24782.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|3
1620668400000|2021-05-10 17:40:00|24797.5|24777.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|8
1620668700000|2021-05-10 17:45:00|24807.5|24777.5|24802.5|24782.5|24807.5|24782.5|24802.5|24777.5|7
1620669000000|2021-05-10 17:50:00|24797.5|24777.5|24802.5|24777.5|24802.5|24782.5|24797.5|24777.5|4
1620669300000|2021-05-10 17:55:00|24797.5|24782.5|24797.5|24777.5|24802.5|24782.5|24797.5|24777.5|7
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24787.5|24767.5|24792.5|24772.5|24787.5|24767.5|26
1620669900000|2021-05-10 18:05:00|24792.5|24772.5|24792.5|24767.5|24792.5|24772.5|24787.5|24767.5|10
1620670200000|2021-05-10 18:10:00|24787.5|24772.5|24787.5|24762.5|24792.5|24772.5|24787.5|24762.5|17
1620670500000|2021-05-10 18:15:00|24782.5|24767.5|24747.5|24727.5|24782.5|24767.5|24747.5|24727.5|91
1620670800000|2021-05-10 18:20:00|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|24737.5|24717.5|73
1620671100000|2021-05-10 18:25:00|24747.5|24727.5|24745|24730|24757.5|24737.5|24737.5|24717.5|30
1620671400000|2021-05-10 18:30:00|24742.5|24727.5|24732.5|24717.5|24745|24730|24725|24710|36
1620671700000|2021-05-10 18:35:00|24730|24715|24737.5|24722.5|24740|24725|24722.5|24707.5|9
1620672000000|2021-05-10 18:40:00|24735|24720|24727.5|24712.5|24735|24720|24722.5|24707.5|20
1620672300000|2021-05-10 18:45:00|24725|24710|24722.5|24707.5|24725|24710|24720|24705|11
1620672600000|2021-05-10 18:50:00|24720|24705|24712.5|24697.5|24722.5|24707.5|24710|24695|17
1620672900000|2021-05-10 18:55:00|24710|24695|24712.5|24697.5|24715|24700|24705|24690|17
1620673200000|2021-05-10 19:00:00|24710|24695|24712.5|24697.5|24722.5|24707.5|24710|24695|27
1620673500000|2021-05-10 19:05:00|24715|24700|24717.5|24702.5|24720|24705|24710|24695|4
1620673800000|2021-05-10 19:10:00|24715|24700|24717.5|24702.5|24722.5|24707.5|24710|24695|6
1620674100000|2021-05-10 19:15:00|24715|24700|24712.5|24697.5|24725|24710|24710|24695|7
1620674400000|2021-05-10 19:20:00|24710|24695|24707.5|24692.5|24715|24700|24707.5|24692.5|12
1620674700000|2021-05-10 19:25:00|24710|24695|24722.5|24707.5|24725|24710|24705|24690|31
1620675000000|2021-05-10 19:30:00|24720|24705|24725|24710|24725|24710|24710|24695|10
1620675300000|2021-05-10 19:35:00|24722.5|24707.5|24725|24710|24725|24710|24717.5|24702.5|30
1620675600000|2021-05-10 19:40:00|24722.5|24707.5|24722.5|24707.5|24722.5|24707.5|24720|24705|4
1620675900000|2021-05-10 19:45:00|24720|24705|24710|24695|24732.5|24717.5|24710|24695|26
1620676200000|2021-05-10 19:50:00|24707.5|24692.5|24695|24680|24707.5|24692.5|24695|24680|50
1620676500000|2021-05-10 19:55:00|24697.5|24682.5|24685|24670|24702.5|24687.5|24680|24665|41
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24684.8|24644.8|24713.6|24673.6|24677.4|24637.4|0
1620677100000|2021-05-10 20:05:00|24685|24645|24704.4|24664.4|24705.6|24665.6|24685|24645|0
1620677400000|2021-05-10 20:10:00|24704.6|24664.6|24693.7|24653.7|24706.9|24666.9|24678.1|24638.1|0
1620677700000|2021-05-10 20:15:00|24693.9|24653.9|24691.3|24651.3|24694.9|24654.9|24690.8|24650.8|0
1620678000000|2021-05-10 20:20:00|24691.8|24651.8|24690.8|24650.8|24691.8|24651.8|24690.3|24650.3|0
1620678300000|2021-05-10 20:25:00|24691.3|24651.3|24687.8|24647.8|24692.9|24652.9|24686.7|24646.7|0
1620678600000|2021-05-10 20:30:00|24687.5|24647.5|24694.4|24654.4|24698|24658|24683.3|24643.3|0
1620678900000|2021-05-10 20:35:00|24694.7|24654.7|24687.7|24647.7|24695.7|24655.7|24685.3|24645.3|0
1620679200000|2021-05-10 20:40:00|24687.5|24647.5|24682.8|24642.8|24687.7|24647.7|24680.3|24640.3|0
1620679500000|2021-05-10 20:45:00|24683.2|24643.2|24674.2|24634.2|24686.5|24646.5|24671.2|24631.2|0
1620679800000|2021-05-10 20:50:00|24673.9|24633.9|24649.4|24609.4|24674.2|24634.2|24641.4|24601.4|0
1620680100000|2021-05-10 20:55:00|24649.6|24609.6|24652.2|24612.2|24659.8|24619.8|24648.1|24608.1|0
1620680400000|2021-05-10 21:00:00|24652|24612|24695.7|24655.7|24695.7|24655.7|24651.5|24611.5|0
1620680700000|2021-05-10 21:05:00|24696.2|24656.2|24700.3|24660.3|24700.3|24660.3|24696.2|24656.2|0
1620681000000|2021-05-10 21:10:00|24699.3|24659.3|24706.9|24666.9|24706.9|24666.9|24699.3|24659.3|0
1620681300000|2021-05-10 21:15:00|24707.4|24667.4|24711|24671|24712|24672|24706.9|24666.9|0
1620681600000|2021-05-10 21:20:00|24711.5|24671.5|24711.5|24671.5|24713|24673|24711.5|24671.5|0
1620681900000|2021-05-10 21:25:00|24712.5|24672.5|24712.5|24672.5|24715.1|24675.1|24711|24671|0
1620682200000|2021-05-10 21:30:00|24712|24672|24722.2|24682.2|24722.7|24682.7|24712|24672|0
1620682500000|2021-05-10 21:35:00|24721.7|24681.7|24722.7|24682.7|24722.7|24682.7|24721.7|24681.7|0
1620682800000|2021-05-10 21:40:00|24722.2|24682.2|24722.7|24682.7|24722.7|24682.7|24722.2|24682.2|0
1620683100000|2021-05-10 21:45:00|24727.8|24687.8|24737|24697|24737|24697|24727.3|24687.3|0
1620683400000|2021-05-10 21:50:00|24738|24698|24740.1|24700.1|24740.1|24700.1|24738|24698|0
1620683700000|2021-05-10 21:55:00|24739.6|24699.6|24733|24693|24740.6|24700.6|24733|24693|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24745.3|24705.3|24750.2|24710.2|24730|24690|0
1620684300000|2021-05-10 22:05:00|24745.2|24705.2|24746.5|24706.5|24749|24709|24734.4|24694.4|0
1620684600000|2021-05-10 22:10:00|24746.3|24706.3|24737.6|24697.6|24750.2|24710.2|24736.4|24696.4|0
1620684900000|2021-05-10 22:15:00|24737.4|24697.4|24727.6|24687.6|24741.9|24701.9|24727.6|24687.6|0
1620685200000|2021-05-10 22:20:00|24727.8|24687.8|24722.7|24682.7|24731.3|24691.3|24721.2|24681.2|0
1620685500000|2021-05-10 22:25:00|24723.7|24683.7|24726.2|24686.2|24728.7|24688.7|24715.8|24675.8|0
1620685800000|2021-05-10 22:30:00|24726.4|24686.4|24734.1|24694.1|24735.4|24695.4|24726.2|24686.2|0
1620686100000|2021-05-10 22:35:00|24734.4|24694.4|24737.9|24697.9|24737.9|24697.9|24732.9|24692.9|0
1620686400000|2021-05-10 22:40:00|24737.8|24697.8|24742.1|24702.1|24743.3|24703.3|24736.6|24696.6|0
1620686700000|2021-05-10 22:45:00|24741.9|24701.9|24742.1|24702.1|24743.3|24703.3|24739.6|24699.6|0
1620687000000|2021-05-10 22:50:00|24742.3|24702.3|24748.8|24708.8|24748.8|24708.8|24742.3|24702.3|0
1620687300000|2021-05-10 22:55:00|24749|24709|24752.6|24712.6|24753.8|24713.8|24748.8|24708.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24753.9|24713.9|24753.9|24713.9|24750.2|24710.2|0
1620687900000|2021-05-10 23:05:00|24748.8|24708.8|24741.1|24701.1|24748.8|24708.8|24736.8|24696.8|0
1620688200000|2021-05-10 23:10:00|24741.2|24701.2|24729.4|24689.4|24744.1|24704.1|24729.4|24689.4|0
1620688500000|2021-05-10 23:15:00|24729.7|24689.7|24724.5|24684.5|24733.7|24693.7|24724.5|24684.5|0
1620688800000|2021-05-10 23:20:00|24724.3|24684.3|24730.7|24690.7|24733.7|24693.7|24720.3|24680.3|0
1620689100000|2021-05-10 23:25:00|24730.5|24690.5|24725.7|24685.7|24730.5|24690.5|24720.3|24680.3|0
1620689400000|2021-05-10 23:30:00|24725.5|24685.5|24722.7|24682.7|24728.2|24688.2|24721.5|24681.5|0
1620689700000|2021-05-10 23:35:00|24723|24683|24723.8|24683.8|24725.7|24685.7|24720.3|24680.3|0
1620690000000|2021-05-10 23:40:00|24723.6|24683.6|24720.8|24680.8|24723.8|24683.8|24719.6|24679.6|0
1620690300000|2021-05-10 23:45:00|24721|24681|24725|24685|24727.5|24687.5|24721|24681|0
1620690600000|2021-05-10 23:50:00|24724.8|24684.8|24719.9|24679.9|24726.3|24686.3|24719.9|24679.9|0
1620690900000|2021-05-10 23:55:00|24720.1|24680.1|24724.9|24684.9|24724.9|24684.9|24720.1|24680.1|0
1620691200000|2021-05-11 00:00:00|24724.7|24684.7|24712.3|24672.3|24729.1|24689.1|24712.3|24672.3|0
1620691500000|2021-05-11 00:05:00|24712.1|24672.1|24721.5|24681.5|24721.5|24681.5|24703.2|24663.2|0
1620691800000|2021-05-11 00:10:00|24721.6|24681.6|24724|24684|24726.5|24686.5|24719.8|24679.8|0
1620692100000|2021-05-11 00:15:00|24723.9|24683.9|24659.7|24619.7|24723.9|24683.9|24659.7|24619.7|0
1620692400000|2021-05-11 00:20:00|24659.6|24619.6|24670.8|24630.8|24671.3|24631.3|24653.8|24613.8|0
1620692700000|2021-05-11 00:25:00|24670.7|24630.7|24676.8|24636.8|24682.5|24642.5|24665.1|24625.1|0
1620693000000|2021-05-11 00:30:00|24676.9|24636.9|24671.5|24631.5|24677.2|24637.2|24665.6|24625.6|0
1620693300000|2021-05-11 00:35:00|24671.4|24631.4|24660|24620|24671.6|24631.6|24653.9|24613.9|0
1620693600000|2021-05-11 00:40:00|24659.9|24619.9|24620.3|24580.3|24659.9|24619.9|24620|24580|0
1620693900000|2021-05-11 00:45:00|24622.4|24582.4|24620.5|24580.5|24631.9|24591.9|24619.9|24579.9|0
1620694200000|2021-05-11 00:50:00|24622.5|24582.5|24592.4|24552.4|24625.9|24585.9|24581.3|24541.3|0
1620694500000|2021-05-11 00:55:00|24591.4|24551.4|24573.7|24533.7|24602|24562|24559.9|24519.9|0
1620694800000|2021-05-11 01:00:00|24573.5|24533.5|24559.5|24519.5|24573.7|24533.7|24541.9|24501.9|0
1620695100000|2021-05-11 01:05:00|24559.7|24519.7|24576.2|24536.2|24576.3|24536.3|24552.3|24512.3|0
1620695400000|2021-05-11 01:10:00|24576.3|24536.3|24577|24537|24577.3|24537.3|24564.5|24524.5|0
1620695700000|2021-05-11 01:15:00|24577.2|24537.2|24607.4|24567.4|24607.5|24567.5|24577|24537|0
1620696000000|2021-05-11 01:20:00|24606.3|24566.3|24601.5|24561.5|24613.1|24573.1|24601.5|24561.5|0
1620696300000|2021-05-11 01:25:00|24601.4|24561.4|24583.5|24543.5|24601.4|24561.4|24583.1|24543.1|0
1620696600000|2021-05-11 01:30:00|24581.5|24541.5|24566.2|24526.2|24584|24544|24566|24526|0
1620696900000|2021-05-11 01:35:00|24566.1|24526.1|24560.7|24520.7|24566.6|24526.6|24554.7|24514.7|0
1620697200000|2021-05-11 01:40:00|24560.6|24520.6|24542.5|24502.5|24560.6|24520.6|24529.7|24489.7|0
1620697500000|2021-05-11 01:45:00|24543.5|24503.5|24553.5|24513.5|24553.9|24513.9|24542.2|24502.2|0
1620697800000|2021-05-11 01:50:00|24553.4|24513.4|24559.3|24519.3|24565.3|24525.3|24544.9|24504.9|0
1620698100000|2021-05-11 01:55:00|24559.2|24519.2|24553.8|24513.8|24559.8|24519.8|24547.5|24507.5|0
1620698400000|2021-05-11 02:00:00|24553.9|24513.9|24536.3|24496.3|24559.7|24519.7|24525.6|24485.6|0
1620698700000|2021-05-11 02:05:00|24536.4|24496.4|24548.5|24508.5|24548.6|24508.6|24530.2|24490.2|0
1620699000000|2021-05-11 02:10:00|24548.6|24508.6|24537|24497|24548.9|24508.9|24536.7|24496.7|0
1620699300000|2021-05-11 02:15:00|24537.1|24497.1|24555|24515|24555.1|24515.1|24533.7|24493.7|0
1620699600000|2021-05-11 02:20:00|24554.9|24514.9|24551.4|24511.4|24561|24521|24546|24506|0
1620699900000|2021-05-11 02:25:00|24554.8|24514.8|24555.2|24515.2|24555.5|24515.5|24549.2|24509.2|0
1620700200000|2021-05-11 02:30:00|24555.4|24515.4|24550.4|24510.4|24561.3|24521.3|24543.9|24503.9|0
1620700500000|2021-05-11 02:35:00|24550.2|24510.2|24567.9|24527.9|24567.9|24527.9|24544.5|24504.5|0
1620700800000|2021-05-11 02:40:00|24568|24528|24561.6|24521.6|24573.8|24533.8|24555.7|24515.7|0
1620701100000|2021-05-11 02:45:00|24561.7|24521.7|24555.4|24515.4|24567.3|24527.3|24555.4|24515.4|0
1620701400000|2021-05-11 02:50:00|24555.5|24515.5|24543.4|24503.4|24561.6|24521.6|24543.2|24503.2|0
1620701700000|2021-05-11 02:55:00|24543.5|24503.5|24550.4|24510.4|24555.8|24515.8|24540.7|24500.7|0
1620702000000|2021-05-11 03:00:00|24551.4|24511.4|24544.6|24504.6|24555.8|24515.8|24544|24504|0
1620702300000|2021-05-11 03:05:00|24544.7|24504.7|24548.4|24508.4|24548.5|24508.5|24538.4|24498.4|0
1620702600000|2021-05-11 03:10:00|24548.6|24508.6|24548.4|24508.4|24554|24514|24548.1|24508.1|0
1620702900000|2021-05-11 03:15:00|24548.3|24508.3|24548.9|24508.9|24555.1|24515.1|24544.8|24504.8|0
1620703200000|2021-05-11 03:20:00|24548.7|24508.7|24560.4|24520.4|24566.2|24526.2|24548.6|24508.6|0
1620703500000|2021-05-11 03:25:00|24560.3|24520.3|24566.5|24526.5|24566.5|24526.5|24560.2|24520.2|0
1620703800000|2021-05-11 03:30:00|24566.7|24526.7|24573|24533|24577.7|24537.7|24560.8|24520.8|0
1620704100000|2021-05-11 03:35:00|24572.9|24532.9|24596.6|24556.6|24602.4|24562.4|24572.9|24532.9|0
1620704400000|2021-05-11 03:40:00|24594.5|24554.5|24590.8|24550.8|24594.5|24554.5|24588.1|24548.1|0
1620704700000|2021-05-11 03:45:00|24590.7|24550.7|24579.6|24539.6|24591.1|24551.1|24573.6|24533.6|0
1620705000000|2021-05-11 03:50:00|24579.5|24539.5|24579.5|24539.5|24579.6|24539.6|24573.4|24533.4|0
1620705300000|2021-05-11 03:55:00|24579.3|24539.3|24574.5|24534.5|24579.9|24539.9|24573.6|24533.6|0
1620705600000|2021-05-11 04:00:00|24576.5|24536.5|24581.2|24541.2|24586.2|24546.2|24574.5|24534.5|0
1620705900000|2021-05-11 04:05:00|24581.1|24541.1|24575.3|24535.3|24581.2|24541.2|24575|24535|0
1620706200000|2021-05-11 04:10:00|24575.4|24535.4|24574.6|24534.6|24580.6|24540.6|24574.6|24534.6|0
1620706500000|2021-05-11 04:15:00|24574.4|24534.4|24568.8|24528.8|24574.6|24534.6|24568.5|24528.5|0
1620706800000|2021-05-11 04:20:00|24569|24529|24574.7|24534.7|24574.7|24534.7|24569|24529|0
1620707100000|2021-05-11 04:25:00|24574.6|24534.6|24586.2|24546.2|24586.2|24546.2|24568.4|24528.4|0
1620707400000|2021-05-11 04:30:00|24586.1|24546.1|24575.1|24535.1|24586.1|24546.1|24575|24535|0
1620707700000|2021-05-11 04:35:00|24575.3|24535.3|24570.1|24530.1|24575.3|24535.3|24569.3|24529.3|0
1620708000000|2021-05-11 04:40:00|24569.9|24529.9|24563.6|24523.6|24570.1|24530.1|24558.1|24518.1|0
1620708300000|2021-05-11 04:45:00|24563.5|24523.5|24545.7|24505.7|24563.6|24523.6|24545.7|24505.7|0
1620708600000|2021-05-11 04:50:00|24545.5|24505.5|24558.4|24518.4|24558.7|24518.7|24545.2|24505.2|0
1620708900000|2021-05-11 04:55:00|24558.6|24518.6|24552.7|24512.7|24558.7|24518.7|24552.4|24512.4|0
1620709200000|2021-05-11 05:00:00|24552.8|24512.8|24559.2|24519.2|24559.2|24519.2|24552.4|24512.4|0
1620709500000|2021-05-11 05:05:00|24559|24519|24560.1|24520.1|24565.9|24525.9|24553.6|24513.6|0
1620709800000|2021-05-11 05:10:00|24560.2|24520.2|24583.3|24543.3|24583.3|24543.3|24559.9|24519.9|0
1620710100000|2021-05-11 05:15:00|24583.2|24543.2|24566.4|24526.4|24583.3|24543.3|24565.9|24525.9|0
1620710400000|2021-05-11 05:20:00|24566.5|24526.5|24570|24530|24576.2|24536.2|24566.5|24526.5|0
1620710700000|2021-05-11 05:25:00|24570.1|24530.1|24569.7|24529.7|24575.9|24535.9|24569.5|24529.5|0
1620711000000|2021-05-11 05:30:00|24569|24529|24563|24523|24569|24529|24557.1|24517.1|0
1620711300000|2021-05-11 05:35:00|24563.1|24523.1|24557.4|24517.4|24563.2|24523.2|24556.8|24516.8|0
1620711600000|2021-05-11 05:40:00|24557.5|24517.5|24581.5|24541.5|24581.5|24541.5|24557.5|24517.5|0
1620711900000|2021-05-11 05:45:00|24581.6|24541.6|24591.9|24551.9|24591.9|24551.9|24575.4|24535.4|0
1620712200000|2021-05-11 05:50:00|24591.8|24551.8|24586.4|24546.4|24591.8|24551.8|24586|24546|0
1620712500000|2021-05-11 05:55:00|24587.4|24547.4|24597.9|24557.9|24603.7|24563.7|24586.4|24546.4|0
1620712800000|2021-05-11 06:00:00|24597.7|24557.7|24585|24570|24603.5|24580|24560|24545|88
1620713100000|2021-05-11 06:05:00|24587.5|24572.5|24562.5|24547.5|24590|24575|24560|24545|76
1620713400000|2021-05-11 06:10:00|24560|24545|24557.5|24542.5|24572.5|24557.5|24552.5|24537.5|52
1620713700000|2021-05-11 06:15:00|24555|24540|24552.5|24537.5|24557.5|24542.5|24542.5|24527.5|50
1620714000000|2021-05-11 06:20:00|24550|24535|24550|24535|24555|24540|24540|24525|24
1620714300000|2021-05-11 06:25:00|24552.5|24537.5|24527.5|24512.5|24552.5|24537.5|24527.5|24512.5|23
1620714600000|2021-05-11 06:30:00|24525|24510|24517.5|24502.5|24530|24515|24515|24500|54
1620714900000|2021-05-11 06:35:00|24520|24505|24517.5|24502.5|24527.5|24512.5|24510|24495|32
1620715200000|2021-05-11 06:40:00|24520|24505|24535|24520|24542.5|24527.5|24520|24505|12
1620715500000|2021-05-11 06:45:00|24532.5|24517.5|24530|24515|24532.5|24517.5|24520|24505|73
1620715800000|2021-05-11 06:50:00|24532.5|24517.5|24545|24530|24557.5|24542.5|24525|24510|52
1620716100000|2021-05-11 06:55:00|24542.5|24527.5|24552.5|24537.5|24557.5|24542.5|24537.5|24522.5|70
1620716400000|2021-05-11 07:00:00|24562.5|24547.5|24620|24605|24622.5|24607.5|24562.5|24547.5|807
1620716700000|2021-05-11 07:05:00|24615|24600|24510|24495|24620|24605|24505|24490|729
1620717000000|2021-05-11 07:10:00|24505|24490|24470|24455|24510|24495|24440|24425|763
1620717300000|2021-05-11 07:15:00|24465|24450|24475|24460|24480|24465|24435|24420|673
1620717600000|2021-05-11 07:20:00|24477.5|24462.5|24460|24445|24495|24480|24450|24435|401
1620717900000|2021-05-11 07:25:00|24457.5|24442.5|24475|24460|24480|24465|24432.5|24417.5|428
1620718200000|2021-05-11 07:30:00|24472.5|24457.5|24475|24460|24480|24465|24452.5|24437.5|267
1620718500000|2021-05-11 07:35:00|24477.5|24462.5|24505|24490|24512.5|24497.5|24472.5|24457.5|200
1620718800000|2021-05-11 07:40:00|24502.5|24487.5|24507.5|24492.5|24515|24500|24485|24470|275
1620719100000|2021-05-11 07:45:00|24505|24490|24492.5|24477.5|24510|24495|24470|24455|323
1620719400000|2021-05-11 07:50:00|24490|24475|24515|24500|24522.5|24507.5|24485|24470|170
1620719700000|2021-05-11 07:55:00|24510|24495|24565|24550|24575|24560|24505|24490|288
1620720000000|2021-05-11 08:00:00|24570|24555|24496.5|24481.5|24570|24555|24496.5|24481.5|344
1620720300000|2021-05-11 08:05:00|24501.5|24486.5|24516.5|24501.5|24516.5|24501.5|24481.5|24466.5|179
1620720600000|2021-05-11 08:10:00|24521.5|24506.5|24499|24484|24521.5|24506.5|24481.5|24466.5|164
1620720900000|2021-05-11 08:15:00|24496.5|24481.5|24474|24459|24501.5|24486.5|24466.5|24451.5|185
1620721200000|2021-05-11 08:20:00|24476.5|24461.5|24456.5|24441.5|24481.5|24466.5|24456.5|24441.5|166
1620721500000|2021-05-11 08:25:00|24454|24439|24461.5|24446.5|24479|24464|24446.5|24431.5|106
1620721800000|2021-05-11 08:30:00|24456.5|24441.5|24451.5|24436.5|24471.5|24456.5|24446.5|24431.5|129
1620722100000|2021-05-11 08:35:00|24454|24439|24454|24439|24466.5|24451.5|24441.5|24426.5|132
1620722400000|2021-05-11 08:40:00|24456.5|24441.5|24471.5|24456.5|24481.5|24466.5|24451.5|24436.5|99
1620722700000|2021-05-11 08:45:00|24469|24454|24466.5|24451.5|24481.5|24466.5|24456.5|24441.5|65
1620723000000|2021-05-11 08:50:00|24461.5|24446.5|24451.5|24436.5|24466.5|24451.5|24446.5|24431.5|146
1620723300000|2021-05-11 08:55:00|24449|24434|24431.5|24416.5|24451.5|24436.5|24426.5|24411.5|199
1620723600000|2021-05-11 09:00:00|24429|24414|24461.5|24446.5|24461.5|24446.5|24429|24414|123
1620723900000|2021-05-11 09:05:00|24456.5|24441.5|24459|24444|24471.5|24456.5|24446.5|24431.5|158
1620724200000|2021-05-11 09:10:00|24456.5|24441.5|24466.5|24451.5|24479|24464|24446.5|24431.5|143
1620724500000|2021-05-11 09:15:00|24469|24454|24501.5|24486.5|24501.5|24486.5|24466.5|24451.5|106
1620724800000|2021-05-11 09:20:00|24499|24484|24476.5|24461.5|24501.5|24486.5|24476.5|24461.5|152
1620725100000|2021-05-11 09:25:00|24479|24464|24456.5|24441.5|24481.5|24466.5|24456.5|24441.5|117
1620725400000|2021-05-11 09:30:00|24459|24444|24471.5|24456.5|24481.5|24466.5|24454|24439|125
1620725700000|2021-05-11 09:35:00|24469|24454|24441.5|24426.5|24489|24474|24439|24424|95
1620726000000|2021-05-11 09:40:00|24439|24424|24431.5|24416.5|24441.5|24426.5|24426.5|24411.5|153
1620726300000|2021-05-11 09:45:00|24434|24419|24391.5|24376.5|24434|24419|24391.5|24376.5|273
1620726600000|2021-05-11 09:50:00|24386.5|24371.5|24391.5|24376.5|24399|24384|24384|24369|143
1620726900000|2021-05-11 09:55:00|24396.5|24381.5|24394|24379|24401.5|24386.5|24381.5|24366.5|134
1620727200000|2021-05-11 10:00:00|24396.5|24381.5|24351.5|24336.5|24396.5|24381.5|24351.5|24336.5|200
1620727500000|2021-05-11 10:05:00|24354|24339|24336.5|24321.5|24361.5|24346.5|24326.5|24311.5|198
1620727800000|2021-05-11 10:10:00|24334|24319|24331.5|24316.5|24336.5|24321.5|24316.5|24301.5|148
1620728100000|2021-05-11 10:15:00|24336.5|24321.5|24359|24344|24361.5|24346.5|24336.5|24321.5|177
1620728400000|2021-05-11 10:20:00|24356.5|24341.5|24341.5|24326.5|24356.5|24341.5|24341.5|24326.5|76
1620728700000|2021-05-11 10:25:00|24339|24324|24321.5|24306.5|24341.5|24326.5|24321.5|24306.5|105
1620729000000|2021-05-11 10:30:00|24324|24309|24306.5|24291.5|24326.5|24311.5|24304|24289|155
1620729300000|2021-05-11 10:35:00|24301.5|24286.5|24316.5|24301.5|24331.5|24316.5|24301.5|24286.5|97
1620729600000|2021-05-11 10:40:00|24314|24299|24316.5|24301.5|24321.5|24306.5|24306.5|24291.5|74
1620729900000|2021-05-11 10:45:00|24319|24304|24311.5|24296.5|24326.5|24311.5|24311.5|24296.5|80
1620730200000|2021-05-11 10:50:00|24309|24294|24344|24329|24349|24334|24306.5|24291.5|131
1620730500000|2021-05-11 10:55:00|24341.5|24326.5|24341.5|24326.5|24346.5|24331.5|24331.5|24316.5|131
1620730800000|2021-05-11 11:00:00|24344|24329|24351.5|24336.5|24359|24344|24336.5|24321.5|147
1620731100000|2021-05-11 11:05:00|24349|24334|24351.5|24336.5|24359|24344|24341.5|24326.5|63
1620731400000|2021-05-11 11:10:00|24349|24334|24361.5|24346.5|24366.5|24351.5|24341.5|24326.5|54
1620731700000|2021-05-11 11:15:00|24356.5|24341.5|24359|24344|24361.5|24346.5|24351.5|24336.5|56
1620732000000|2021-05-11 11:20:00|24356.5|24341.5|24356.5|24341.5|24361.5|24346.5|24346.5|24331.5|74
1620732300000|2021-05-11 11:25:00|24354|24339|24356.5|24341.5|24361.5|24346.5|24344|24329|47
1620732600000|2021-05-11 11:30:00|24354|24339|24356.5|24341.5|24361.5|24346.5|24346.5|24331.5|106
1620732900000|2021-05-11 11:35:00|24351.5|24336.5|24341.5|24326.5|24356.5|24341.5|24336.5|24321.5|140
1620733200000|2021-05-11 11:40:00|24339|24324|24356.5|24341.5|24356.5|24341.5|24331.5|24316.5|83
1620733500000|2021-05-11 11:45:00|24361.5|24346.5|24351.5|24336.5|24366.5|24351.5|24351.5|24336.5|88
1620733800000|2021-05-11 11:50:00|24349|24334|24341.5|24326.5|24351.5|24336.5|24336.5|24321.5|67
1620734100000|2021-05-11 11:55:00|24346.5|24331.5|24326.5|24311.5|24349|24334|24321.5|24306.5|83
1620734400000|2021-05-11 12:00:00|24324|24309|24331.5|24316.5|24341.5|24326.5|24321.5|24306.5|116
1620734700000|2021-05-11 12:05:00|24334|24319|24326.5|24311.5|24341.5|24326.5|24314|24299|78
1620735000000|2021-05-11 12:10:00|24324|24309|24311.5|24296.5|24326.5|24311.5|24309|24294|88
1620735300000|2021-05-11 12:15:00|24314|24299|24301.5|24286.5|24316.5|24301.5|24301.5|24286.5|158
1620735600000|2021-05-11 12:20:00|24299|24284|24301.5|24286.5|24316.5|24301.5|24296.5|24281.5|197
1620735900000|2021-05-11 12:25:00|24299|24284|24286.5|24271.5|24306.5|24291.5|24286.5|24271.5|155
1620736200000|2021-05-11 12:30:00|24289|24274|24321.5|24306.5|24326.5|24311.5|24286.5|24271.5|199
1620736500000|2021-05-11 12:35:00|24319|24304|24329|24314|24336.5|24321.5|24311.5|24296.5|96
1620736800000|2021-05-11 12:40:00|24326.5|24311.5|24321.5|24306.5|24331.5|24316.5|24311.5|24296.5|69
1620737100000|2021-05-11 12:45:00|24326.5|24311.5|24316.5|24301.5|24331.5|24316.5|24316.5|24301.5|101
1620737400000|2021-05-11 12:50:00|24314|24299|24316.5|24301.5|24321.5|24306.5|24311.5|24296.5|68
1620737700000|2021-05-11 12:55:00|24319|24304|24304|24289|24321.5|24306.5|24296.5|24281.5|137
1620738000000|2021-05-11 13:00:00|24306.5|24291.5|24274|24259|24306.5|24291.5|24274|24259|215
1620738300000|2021-05-11 13:05:00|24271.5|24256.5|24291.5|24276.5|24306.5|24291.5|24271.5|24256.5|186
1620738600000|2021-05-11 13:10:00|24296.5|24281.5|24281.5|24266.5|24301.5|24286.5|24281.5|24266.5|114
1620738900000|2021-05-11 13:15:00|24279|24264|24294|24279|24306.5|24291.5|24279|24264|138
1620739200000|2021-05-11 13:20:00|24291.5|24276.5|24301.5|24286.5|24311.5|24296.5|24291.5|24276.5|89
1620739500000|2021-05-11 13:25:00|24306.5|24291.5|24324|24309|24326.5|24311.5|24304|24289|165
1620739800000|2021-05-11 13:30:00|24321.5|24306.5|24319.5|24304.5|24346.5|24331.5|24296.5|24281.5|411
1620740100000|2021-05-11 13:35:00|24322|24307|24319.5|24304.5|24329.5|24314.5|24309.5|24294.5|210
1620740400000|2021-05-11 13:40:00|24317|24302|24379.5|24364.5|24394.5|24379.5|24317|24302|331
1620740700000|2021-05-11 13:45:00|24382|24367|24374.5|24359.5|24389.5|24374.5|24362|24347|186
1620741000000|2021-05-11 13:50:00|24377|24362|24422|24407|24422|24407|24377|24362|293
1620741300000|2021-05-11 13:55:00|24419.5|24404.5|24449.5|24434.5|24454.5|24439.5|24414.5|24399.5|350
1620741600000|2021-05-11 14:00:00|24454.5|24439.5|24462|24447|24464.5|24449.5|24439.5|24424.5|248
1620741900000|2021-05-11 14:05:00|24459.5|24444.5|24414.5|24399.5|24469.5|24454.5|24414.5|24399.5|288
1620742200000|2021-05-11 14:10:00|24415.5|24400.5|24395.5|24380.5|24435.5|24420.5|24390.5|24375.5|271
1620742500000|2021-05-11 14:15:00|24393|24378|24385.5|24370.5|24400.5|24385.5|24360.5|24345.5|227
1620742800000|2021-05-11 14:20:00|24388|24373|24405.5|24390.5|24430.5|24415.5|24385.5|24370.5|267
1620743100000|2021-05-11 14:25:00|24403|24388|24360.5|24345.5|24405.5|24390.5|24360.5|24345.5|365
1620743400000|2021-05-11 14:30:00|24355.5|24340.5|24325.5|24310.5|24355.5|24340.5|24320.5|24305.5|351
1620743700000|2021-05-11 14:35:00|24320.5|24305.5|24318|24303|24320.5|24305.5|24293|24278|282
1620744000000|2021-05-11 14:40:00|24315.5|24300.5|24335.5|24320.5|24345.5|24330.5|24305.5|24290.5|210
1620744300000|2021-05-11 14:45:00|24330.5|24315.5|24330.5|24315.5|24340.5|24325.5|24303|24288|225
1620744600000|2021-05-11 14:50:00|24333|24318|24335.5|24320.5|24350.5|24335.5|24320.5|24305.5|185
1620744900000|2021-05-11 14:55:00|24333|24318|24340.5|24325.5|24355.5|24340.5|24325.5|24310.5|184
1620745200000|2021-05-11 15:00:00|24335.5|24320.5|24325.5|24310.5|24345.5|24330.5|24325.5|24310.5|187
1620745500000|2021-05-11 15:05:00|24330.5|24315.5|24345.5|24330.5|24365.5|24350.5|24325.5|24310.5|122
1620745800000|2021-05-11 15:10:00|24348|24333|24360.5|24345.5|24360.5|24345.5|24340.5|24325.5|159
1620746100000|2021-05-11 15:15:00|24355.5|24340.5|24385.5|24370.5|24385.5|24370.5|24345.5|24330.5|210
1620746400000|2021-05-11 15:20:00|24383|24368|24385.5|24370.5|24390.5|24375.5|24370.5|24355.5|263
1620746700000|2021-05-11 15:25:00|24390.5|24375.5|24388|24373|24390.5|24375.5|24370.5|24355.5|885
1620747000000|2021-05-11 15:30:00|24390.5|24375.5|24405.5|24390.5|24415.5|24400.5|24385.5|24370.5|588
1620747300000|2021-05-11 15:35:00|24403|24388|24403|24388|24410.5|24395.5|24390.5|24375.5|263
1620747600000|2021-05-11 15:40:00|24405.5|24390.5|24395.5|24380.5|24410.5|24395.5|24395.5|24380.5|185
1620747900000|2021-05-11 15:45:00|24398|24383|24415.5|24400.5|24430.5|24415.5|24395.5|24380.5|118
1620748200000|2021-05-11 15:50:00|24418|24398|24453|24433|24458|24438|24413|24393|92
1620748500000|2021-05-11 15:55:00|24448|24428|24448|24428|24463|24443|24448|24423|60
1620748800000|2021-05-11 16:00:00|24453|24423|24443|24423|24453|24433|24438|24413|15
1620749100000|2021-05-11 16:05:00|24438|24418|24438|24418|24448|24428|24438|24413|9
1620749400000|2021-05-11 16:10:00|24443|24413|24448|24423|24448|24428|24438|24413|7
1620749700000|2021-05-11 16:15:00|24453|24428|24453|24428|24458|24433|24438|24413|28
1620750000000|2021-05-11 16:20:00|24448|24423|24433|24413|24453|24428|24423|24403|50
1620750300000|2021-05-11 16:25:00|24428|24408|24403|24383|24433|24413|24403|24383|57
1620750600000|2021-05-11 16:30:00|24408|24388|24398|24373|24408|24388|24393|24373|48
1620750900000|2021-05-11 16:35:00|24403|24378|24413|24393|24423|24403|24403|24378|23
1620751200000|2021-05-11 16:40:00|24418|24398|24403|24378|24418|24398|24398|24378|21
1620751500000|2021-05-11 16:45:00|24408|24383|24398|24373|24408|24383|24393|24373|9
1620751800000|2021-05-11 16:50:00|24393|24378|24378|24358|24398|24378|24373|24348|17
1620752100000|2021-05-11 16:55:00|24383|24363|24393|24368|24393|24368|24378|24358|5
1620752400000|2021-05-11 17:00:00|24388|24363|24418|24393|24418|24393|24388|24363|12
1620752700000|2021-05-11 17:05:00|24413|24398|24423|24403|24423|24403|24408|24383|9
1620753000000|2021-05-11 17:10:00|24418|24398|24413|24388|24428|24403|24408|24383|11
1620753300000|2021-05-11 17:15:00|24408|24393|24428|24403|24428|24408|24403|24383|9
1620753600000|2021-05-11 17:20:00|24433|24408|24438|24413|24438|24418|24428|24408|8
1620753900000|2021-05-11 17:25:00|24433|24418|24458|24433|24458|24433|24433|24413|6
1620754200000|2021-05-11 17:30:00|24453|24438|24463|24443|24463|24443|24453|24433|17
1620754500000|2021-05-11 17:35:00|24468|24448|24478|24458|24478|24458|24468|24448|26
1620754800000|2021-05-11 17:40:00|24473|24453|24488|24463|24488|24463|24473|24453|15
1620755100000|2021-05-11 17:45:00|24483|24468|24483|24458|24488|24468|24478|24458|11
1620755400000|2021-05-11 17:50:00|24478|24453|24453|24433|24478|24458|24453|24433|31
1620755700000|2021-05-11 17:55:00|24458|24438|24473|24453|24473|24453|24458|24438|8
1620756000000|2021-05-11 18:00:00|24478|24458|24483|24463|24488|24463|24468|24448|11
1620756300000|2021-05-11 18:05:00|24488|24468|24473|24453|24488|24468|24473|24448|13
1620756600000|2021-05-11 18:10:00|24478|24458|24453|24433|24478|24458|24453|24433|15
1620756900000|2021-05-11 18:15:00|24458|24438|24468|24448|24468|24448|24453|24433|4
1620757200000|2021-05-11 18:20:00|24473|24453|24473|24453|24478|24458|24463|24443|15
1620757500000|2021-05-11 18:25:00|24468|24448|24490.5|24475.5|24493|24475.5|24468|24448|31
1620757800000|2021-05-11 18:30:00|24488|24473|24468|24453|24488|24473|24463|24448|16
1620758100000|2021-05-11 18:35:00|24470.5|24455.5|24455.5|24440.5|24473|24458|24453|24438|12
1620758400000|2021-05-11 18:40:00|24453|24438|24463|24448|24468|24453|24445.5|24430.5|5
1620758700000|2021-05-11 18:45:00|24460.5|24445.5|24473|24458|24473|24458|24458|24443|2
1620759000000|2021-05-11 18:50:00|24470.5|24455.5|24468|24453|24478|24463|24463|24448|1
1620759300000|2021-05-11 18:55:00|24465.5|24450.5|24473|24458|24480.5|24465.5|24465.5|24450.5|1
1620759600000|2021-05-11 19:00:00|24470.5|24455.5|24473|24458|24483|24468|24470.5|24455.5|2
1620759900000|2021-05-11 19:05:00|24475.5|24460.5|24468|24453|24480.5|24465.5|24465.5|24450.5|1
1620760200000|2021-05-11 19:10:00|24470.5|24455.5|24453|24438|24473|24458|24450.5|24435.5|4
1620760500000|2021-05-11 19:15:00|24455.5|24440.5|24473|24458|24473|24458|24450.5|24435.5|5
1620760800000|2021-05-11 19:20:00|24475.5|24460.5|24473|24458|24478|24463|24465.5|24450.5|10
1620761100000|2021-05-11 19:25:00|24475.5|24460.5|24473|24458|24485.5|24470.5|24473|24458|4
1620761400000|2021-05-11 19:30:00|24470.5|24455.5|24433|24418|24475.5|24460.5|24433|24418|52
1620761700000|2021-05-11 19:35:00|24435.5|24420.5|24423|24408|24438|24423|24420.5|24405.5|37
1620762000000|2021-05-11 19:40:00|24425.5|24410.5|24433|24418|24435.5|24420.5|24423|24408|15
1620762300000|2021-05-11 19:45:00|24435.5|24420.5|24450.5|24435.5|24453|24438|24430.5|24415.5|33
1620762600000|2021-05-11 19:50:00|24453|24438|24448|24433|24458|24443|24440.5|24425.5|23
1620762900000|2021-05-11 19:55:00|24445.5|24430.5|24445.5|24430.5|24448|24433|24430.5|24415.5|21
1620763200000|2021-05-11 20:00:00|24468.7|24428.7|24450.7|24410.7|24479.6|24439.6|24449.4|24409.4|0
1620763500000|2021-05-11 20:05:00|24450.9|24410.9|24451.5|24411.5|24457.4|24417.4|24441.5|24401.5|0
1620763800000|2021-05-11 20:10:00|24451.3|24411.3|24427.3|24387.3|24455.8|24415.8|24423.3|24383.3|0
1620764100000|2021-05-11 20:15:00|24427.8|24387.8|24425.3|24385.3|24429.4|24389.4|24423.2|24383.2|0
1620764400000|2021-05-11 20:20:00|24424.8|24384.8|24425.3|24385.3|24425.8|24385.8|24424.2|24384.2|0
1620764700000|2021-05-11 20:25:00|24424.8|24384.8|24425.3|24385.3|24425.8|24385.8|24424.8|24384.8|0
1620765000000|2021-05-11 20:30:00|24425|24385|24417.1|24377.1|24425|24385|24415.8|24375.8|0
1620765300000|2021-05-11 20:35:00|24416.9|24376.9|24413.7|24373.7|24418.3|24378.3|24412.8|24372.8|0
1620765600000|2021-05-11 20:40:00|24413.9|24373.9|24416.7|24376.7|24425.4|24385.4|24413.7|24373.7|0
1620765900000|2021-05-11 20:45:00|24416.5|24376.5|24422.9|24382.9|24427.2|24387.2|24413.7|24373.7|0
1620766200000|2021-05-11 20:50:00|24423.1|24383.1|24423.1|24383.1|24427.2|24387.2|24421.9|24381.9|0
1620766500000|2021-05-11 20:55:00|24423.3|24383.3|24427.9|24387.9|24430.6|24390.6|24421.9|24381.9|0
1620766800000|2021-05-11 21:00:00|24427.4|24387.4|24428.4|24388.4|24429.5|24389.5|24427.4|24387.4|0
1620767100000|2021-05-11 21:05:00|24428.9|24388.9|24428.4|24388.4|24428.9|24388.9|24428.4|24388.4|0
1620767400000|2021-05-11 21:10:00|24428.9|24388.9|24428.4|24388.4|24428.9|24388.9|24428.4|24388.4|0
1620767700000|2021-05-11 21:15:00|24428.9|24388.9|24427.2|24387.2|24428.9|24388.9|24427.2|24387.2|0
1620768000000|2021-05-11 21:20:00|24428.2|24388.2|24426.6|24386.6|24428.2|24388.2|24426.6|24386.6|0
1620768300000|2021-05-11 21:25:00|24424.1|24384.1|24423.1|24383.1|24425.6|24385.6|24420.5|24380.5|0
1620768600000|2021-05-11 21:30:00|24423.6|24383.6|24424.1|24384.1|24424.1|24384.1|24423.1|24383.1|0
1620768900000|2021-05-11 21:35:00|24423.6|24383.6|24423.1|24383.1|24424.1|24384.1|24421.5|24381.5|0
1620769200000|2021-05-11 21:40:00|24423.6|24383.6|24424.1|24384.1|24424.1|24384.1|24423.6|24383.6|0
1620769500000|2021-05-11 21:45:00|24423.6|24383.6|24422.6|24382.6|24424.1|24384.1|24421.5|24381.5|0
1620769800000|2021-05-11 21:50:00|24422|24382|24424.1|24384.1|24424.6|24384.6|24422|24382|0
1620770100000|2021-05-11 21:55:00|24424.6|24384.6|24424.6|24384.6|24425.6|24385.6|24424.6|24384.6|0
1620770400000|2021-05-11 22:00:00|24424.8|24384.8|24423.2|24383.2|24432.5|24392.5|24418.3|24378.3|0
1620770700000|2021-05-11 22:05:00|24423.7|24383.7|24430|24390|24431.2|24391.2|24423.7|24383.7|0
1620771000000|2021-05-11 22:10:00|24430.1|24390.1|24432.5|24392.5|24432.5|24392.5|24428.7|24388.7|0
1620771300000|2021-05-11 22:15:00|24432.9|24392.9|24437.9|24397.9|24437.9|24397.9|24432.9|24392.9|0
1620771600000|2021-05-11 22:20:00|24437.8|24397.8|24435.5|24395.5|24437.8|24397.8|24433.7|24393.7|0
1620771900000|2021-05-11 22:25:00|24435.6|24395.6|24437.9|24397.9|24437.9|24397.9|24433.7|24393.7|0
1620772200000|2021-05-11 22:30:00|24438.2|24398.2|24430|24390|24441.7|24401.7|24422|24382|0
1620772500000|2021-05-11 22:35:00|24430.1|24390.1|24433.7|24393.7|24436.7|24396.7|24430.1|24390.1|0
1620772800000|2021-05-11 22:40:00|24433.8|24393.8|24436.7|24396.7|24437.9|24397.9|24433.7|24393.7|0
1620773100000|2021-05-11 22:45:00|24436.8|24396.8|24437.9|24397.9|24439.2|24399.2|24433.7|24393.7|0
1620773400000|2021-05-11 22:50:00|24437.7|24397.7|24435.5|24395.5|24437.9|24397.9|24435.5|24395.5|0
1620773700000|2021-05-11 22:55:00|24435.6|24395.6|24432.5|24392.5|24436.7|24396.7|24428.7|24388.7|0
1620774000000|2021-05-11 23:00:00|24432.6|24392.6|24422.2|24382.2|24433.9|24393.9|24416|24376|0
1620774300000|2021-05-11 23:05:00|24422.3|24382.3|24413|24373|24425.2|24385.2|24410.5|24370.5|0
1620774600000|2021-05-11 23:10:00|24413.2|24373.2|24422.2|24382.2|24422.2|24382.2|24413|24373|0
1620774900000|2021-05-11 23:15:00|24422.1|24382.1|24423.4|24383.4|24426.4|24386.4|24418.5|24378.5|0
1620775200000|2021-05-11 23:20:00|24423.6|24383.6|24426.5|24386.5|24430.2|24390.2|24423.4|24383.4|0
1620775500000|2021-05-11 23:25:00|24427|24387|24430.2|24390.2|24432.6|24392.6|24426.4|24386.4|0
1620775800000|2021-05-11 23:30:00|24430.3|24390.3|24431.4|24391.4|24431.4|24391.4|24427.7|24387.7|0
1620776100000|2021-05-11 23:35:00|24431.3|24391.3|24436.9|24396.9|24441.8|24401.8|24426.4|24386.4|0
1620776400000|2021-05-11 23:40:00|24436.8|24396.8|24441.8|24401.8|24441.8|24401.8|24435.6|24395.6|0
1620776700000|2021-05-11 23:45:00|24442.1|24402.1|24444.8|24404.8|24446.1|24406.1|24433.9|24393.9|0
1620777000000|2021-05-11 23:50:00|24444.6|24404.6|24452.3|24412.3|24453.5|24413.5|24439.4|24399.4|0
1620777300000|2021-05-11 23:55:00|24452.5|24412.5|24459|24419|24459|24419|24451.1|24411.1|0
1620777600000|2021-05-12 00:00:00|24459.2|24419.2|24462.8|24422.8|24465.8|24425.8|24456.5|24416.5|0
1620777900000|2021-05-12 00:05:00|24463|24423|24469.5|24429.5|24479.9|24439.9|24462.8|24422.8|0
1620778200000|2021-05-12 00:10:00|24469.6|24429.6|24485.2|24445.2|24486.4|24446.4|24469.5|24429.5|0
1620778500000|2021-05-12 00:15:00|24485.3|24445.3|24507.9|24467.9|24513.5|24473.5|24484.7|24444.7|0
1620778800000|2021-05-12 00:20:00|24507.8|24467.8|24490.6|24450.6|24507.9|24467.9|24490.6|24450.6|0
1620779100000|2021-05-12 00:25:00|24490.8|24450.8|24467.7|24427.7|24496.2|24456.2|24467.7|24427.7|0
1620779400000|2021-05-12 00:30:00|24467.6|24427.6|24449.1|24409.1|24467.7|24427.7|24443.2|24403.2|0
1620779700000|2021-05-12 00:35:00|24450.2|24410.2|24425.1|24385.1|24454.9|24414.9|24422.1|24382.1|0
1620780000000|2021-05-12 00:40:00|24426.1|24386.1|24354.1|24314.1|24430.6|24390.6|24354|24314|0
1620780300000|2021-05-12 00:45:00|24354|24314|24361|24321|24383.4|24343.4|24336.3|24296.3|0
1620780600000|2021-05-12 00:50:00|24360.8|24320.8|24372|24332|24378|24338|24355.1|24315.1|0
1620780900000|2021-05-12 00:55:00|24371|24331|24362|24322|24373.2|24333.2|24341.5|24301.5|0
1620781200000|2021-05-12 01:00:00|24361.9|24321.9|24350.6|24310.6|24362.1|24322.1|24338.8|24298.8|0
1620781500000|2021-05-12 01:05:00|24350.5|24310.5|24391.5|24351.5|24397.3|24357.3|24344.7|24304.7|0
1620781800000|2021-05-12 01:10:00|24391.6|24351.6|24376.7|24336.7|24391.6|24351.6|24373.9|24333.9|0
1620782100000|2021-05-12 01:15:00|24377.7|24337.7|24404|24364|24404|24364|24373.9|24333.9|0
1620782400000|2021-05-12 01:20:00|24404.2|24364.2|24403.9|24363.9|24404.3|24364.3|24391.9|24351.9|0
1620782700000|2021-05-12 01:25:00|24404|24364|24392.3|24352.3|24404.2|24364.2|24392.3|24352.3|0
1620783000000|2021-05-12 01:30:00|24392.2|24352.2|24380.1|24340.1|24410.2|24370.2|24374.4|24334.4|0
1620783300000|2021-05-12 01:35:00|24380.3|24340.3|24380.3|24340.3|24380.4|24340.4|24362.3|24322.3|0
1620783600000|2021-05-12 01:40:00|24380.4|24340.4|24386.8|24346.8|24404.6|24364.6|24368.5|24328.5|0
1620783900000|2021-05-12 01:45:00|24386.6|24346.6|24380.9|24340.9|24386.9|24346.9|24374.7|24334.7|0
1620784200000|2021-05-12 01:50:00|24380.8|24340.8|24356.7|24316.7|24387.1|24347.1|24351|24311|0
1620784500000|2021-05-12 01:55:00|24356.6|24316.6|24362.7|24322.7|24374.1|24334.1|24353.8|24313.8|0
1620784800000|2021-05-12 02:00:00|24362.6|24322.6|24387.4|24347.4|24393.4|24353.4|24357|24317|0
1620785100000|2021-05-12 02:05:00|24387.2|24347.2|24398.4|24358.4|24404.2|24364.2|24381.1|24341.1|0
1620785400000|2021-05-12 02:10:00|24398.3|24358.3|24404.2|24364.2|24410.2|24370.2|24398.1|24358.1|0
1620785700000|2021-05-12 02:15:00|24404|24364|24393|24353|24404.8|24364.8|24386.8|24346.8|0
1620786000000|2021-05-12 02:20:00|24393.1|24353.1|24398.6|24358.6|24399|24359|24386.8|24346.8|0
1620786300000|2021-05-12 02:25:00|24398.7|24358.7|24398.7|24358.7|24416.6|24376.6|24398.7|24358.7|0
1620786600000|2021-05-12 02:30:00|24398.8|24358.8|24386.6|24346.6|24405.1|24365.1|24380.7|24340.7|0
1620786900000|2021-05-12 02:35:00|24386.5|24346.5|24392.4|24352.4|24398.5|24358.5|24380.9|24340.9|0
1620787200000|2021-05-12 02:40:00|24392.3|24352.3|24386.8|24346.8|24392.5|24352.5|24380.3|24340.3|0
1620787500000|2021-05-12 02:45:00|24386.6|24346.6|24386.5|24346.5|24392.8|24352.8|24380.7|24340.7|0
1620787800000|2021-05-12 02:50:00|24386.6|24346.6|24392.2|24352.2|24398.4|24358.4|24386.5|24346.5|0
1620788100000|2021-05-12 02:55:00|24392.3|24352.3|24385.9|24345.9|24392.5|24352.5|24385.9|24345.9|0
1620788400000|2021-05-12 03:00:00|24386|24346|24392.4|24352.4|24392.4|24352.4|24374.1|24334.1|0
1620788700000|2021-05-12 03:05:00|24392.5|24352.5|24398.7|24358.7|24398.7|24358.7|24374.9|24334.9|0
1620789000000|2021-05-12 03:10:00|24398.6|24358.6|24381|24341|24398.6|24358.6|24381|24341|0
1620789300000|2021-05-12 03:15:00|24380.9|24340.9|24367.6|24327.6|24386.9|24346.9|24367.5|24327.5|0
1620789600000|2021-05-12 03:20:00|24367.8|24327.8|24349.2|24309.2|24373.7|24333.7|24337.7|24297.7|0
1620789900000|2021-05-12 03:25:00|24349.1|24309.1|24361.5|24321.5|24367.6|24327.6|24349.1|24309.1|0
1620790200000|2021-05-12 03:30:00|24361.3|24321.3|24361.7|24321.7|24373.6|24333.6|24350.1|24310.1|0
1620790500000|2021-05-12 03:35:00|24361.6|24321.6|24319.6|24279.6|24361.7|24321.7|24313.6|24273.6|0
1620790800000|2021-05-12 03:40:00|24319.5|24279.5|24320.5|24280.5|24332.2|24292.2|24311.2|24271.2|0
1620791100000|2021-05-12 03:45:00|24320.3|24280.3|24291|24251|24320.3|24280.3|24279.1|24239.1|0
1620791400000|2021-05-12 03:50:00|24291.1|24251.1|24296.8|24256.8|24297.2|24257.2|24285.1|24245.1|0
1620791700000|2021-05-12 03:55:00|24296.9|24256.9|24275|24235|24297.1|24257.1|24257.2|24217.2|0
1620792000000|2021-05-12 04:00:00|24275.1|24235.1|24281.9|24241.9|24286.8|24246.8|24274.5|24234.5|0
1620792300000|2021-05-12 04:05:00|24281.7|24241.7|24263.9|24223.9|24282.2|24242.2|24263.4|24223.4|0
1620792600000|2021-05-12 04:10:00|24264|24224|24269.6|24229.6|24270.1|24230.1|24257.7|24217.7|0
1620792900000|2021-05-12 04:15:00|24269.7|24229.7|24256.9|24216.9|24275.2|24235.2|24256.8|24216.8|0
1620793200000|2021-05-12 04:20:00|24257.1|24217.1|24257.1|24217.1|24263.1|24223.1|24250.3|24210.3|0
1620793500000|2021-05-12 04:25:00|24257.2|24217.2|24263.1|24223.1|24268.9|24228.9|24256.9|24216.9|0
1620793800000|2021-05-12 04:30:00|24263.3|24223.3|24313.7|24273.7|24314|24274|24263.2|24223.2|0
1620794100000|2021-05-12 04:35:00|24313.8|24273.8|24299.3|24259.3|24314.1|24274.1|24295.8|24255.8|0
1620794400000|2021-05-12 04:40:00|24299.4|24259.4|24290.5|24250.5|24302.4|24262.4|24279|24239|0
1620794700000|2021-05-12 04:45:00|24290.4|24250.4|24296.4|24256.4|24296.7|24256.7|24278.7|24238.7|0
1620795000000|2021-05-12 04:50:00|24296.5|24256.5|24316.4|24276.4|24316.4|24276.4|24296.3|24256.3|0
1620795300000|2021-05-12 04:55:00|24316.5|24276.5|24328.8|24288.8|24328.9|24288.9|24316.5|24276.5|0
1620795600000|2021-05-12 05:00:00|24328.7|24288.7|24353.2|24313.2|24353.2|24313.2|24328.5|24288.5|0
1620795900000|2021-05-12 05:05:00|24353.4|24313.4|24386.6|24346.6|24386.6|24346.6|24352.5|24312.5|0
1620796200000|2021-05-12 05:10:00|24386.8|24346.8|24381|24341|24392.7|24352.7|24374.5|24334.5|0
1620796500000|2021-05-12 05:15:00|24381.1|24341.1|24380.7|24340.7|24387.5|24347.5|24375.2|24335.2|0
1620796800000|2021-05-12 05:20:00|24380.8|24340.8|24380.2|24340.2|24386.4|24346.4|24374.3|24334.3|0
1620797100000|2021-05-12 05:25:00|24380.3|24340.3|24398.2|24358.2|24398.5|24358.5|24380.2|24340.2|0
1620797400000|2021-05-12 05:30:00|24398.4|24358.4|24386.7|24346.7|24398.4|24358.4|24386|24346|0
1620797700000|2021-05-12 05:35:00|24386.8|24346.8|24393|24353|24399.4|24359.4|24386.8|24346.8|0
1620798000000|2021-05-12 05:40:00|24393.1|24353.1|24373.2|24333.2|24393.5|24353.5|24367.1|24327.1|0
1620798300000|2021-05-12 05:45:00|24373.3|24333.3|24361.8|24321.8|24385|24345|24361.1|24321.1|0
1620798600000|2021-05-12 05:50:00|24361.7|24321.7|24355.8|24315.8|24367.9|24327.9|24349.6|24309.6|0
1620798900000|2021-05-12 05:55:00|24355.7|24315.7|24327.1|24287.1|24355.7|24315.7|24327.1|24287.1|0
1620799200000|2021-05-12 06:00:00|24327.3|24287.3|24320.5|24305.5|24332.7|24305.5|24300.5|24285.5|59
1620799500000|2021-05-12 06:05:00|24323|24308|24318|24303|24340.5|24325.5|24315.5|24300.5|48
1620799800000|2021-05-12 06:10:00|24315.5|24300.5|24320.5|24305.5|24330.5|24315.5|24315.5|24300.5|39
1620800100000|2021-05-12 06:15:00|24325.5|24310.5|24330.5|24315.5|24330.5|24315.5|24315.5|24300.5|34
1620800400000|2021-05-12 06:20:00|24333|24318|24358|24343|24365.5|24350.5|24333|24318|48
1620800700000|2021-05-12 06:25:00|24355.5|24340.5|24368|24353|24368|24353|24355.5|24340.5|12
1620801000000|2021-05-12 06:30:00|24370.5|24355.5|24348|24333|24370.5|24355.5|24345.5|24330.5|37
1620801300000|2021-05-12 06:35:00|24345.5|24330.5|24360.5|24345.5|24360.5|24345.5|24345.5|24330.5|14
1620801600000|2021-05-12 06:40:00|24358|24343|24353|24338|24358|24343|24348|24333|16
1620801900000|2021-05-12 06:45:00|24355.5|24340.5|24355.5|24340.5|24363|24348|24350.5|24335.5|18
1620802200000|2021-05-12 06:50:00|24358|24343|24390.5|24375.5|24390.5|24375.5|24358|24343|61
1620802500000|2021-05-12 06:55:00|24393|24378|24425.5|24410.5|24428|24413|24390.5|24375.5|148
1620802800000|2021-05-12 07:00:00|24433|24418|24445.5|24430.5|24455.5|24440.5|24415.5|24400.5|571
1620803100000|2021-05-12 07:05:00|24450.5|24435.5|24415.5|24400.5|24455.5|24440.5|24410.5|24395.5|391
1620803400000|2021-05-12 07:10:00|24413|24398|24360.5|24345.5|24420.5|24405.5|24360.5|24345.5|448
1620803700000|2021-05-12 07:15:00|24358|24343|24393|24378|24400.5|24385.5|24358|24343|333
1620804000000|2021-05-12 07:20:00|24395.5|24380.5|24410.5|24395.5|24433|24418|24395.5|24380.5|295
1620804300000|2021-05-12 07:25:00|24408|24393|24455.5|24440.5|24455.5|24440.5|24405.5|24390.5|170
1620804600000|2021-05-12 07:30:00|24450.5|24435.5|24440.5|24425.5|24460.5|24445.5|24435.5|24420.5|193
1620804900000|2021-05-12 07:35:00|24443|24428|24450.5|24435.5|24468|24453|24440.5|24425.5|166
1620805200000|2021-05-12 07:40:00|24453.1|24438.1|24498.1|24483.1|24498.1|24483.1|24453.1|24438.1|182
1620805500000|2021-05-12 07:45:00|24495.6|24480.6|24513.1|24498.1|24523.1|24508.1|24493.1|24478.1|254
1620805800000|2021-05-12 07:50:00|24510.6|24495.6|24513.1|24498.1|24528.1|24513.1|24498.1|24483.1|154
1620806100000|2021-05-12 07:55:00|24510.6|24495.6|24503.1|24488.1|24538.1|24523.1|24503.1|24488.1|213
1620806400000|2021-05-12 08:00:00|24498.1|24483.1|24488.1|24473.1|24523.1|24508.1|24488.1|24473.1|180
1620806700000|2021-05-12 08:05:00|24493.1|24478.1|24473.1|24458.1|24498.1|24483.1|24468.1|24453.1|141
1620807000000|2021-05-12 08:10:00|24470.6|24455.6|24448.1|24433.1|24485.6|24470.6|24443.1|24428.1|145
1620807300000|2021-05-12 08:15:00|24450.6|24435.6|24438.1|24423.1|24453.1|24438.1|24430.6|24415.6|104
1620807600000|2021-05-12 08:20:00|24440.6|24425.6|24438.1|24423.1|24448.1|24433.1|24423.1|24408.1|119
1620807900000|2021-05-12 08:25:00|24435.6|24420.6|24403.1|24388.1|24435.6|24420.6|24403.1|24388.1|131
1620808200000|2021-05-12 08:30:00|24408.1|24393.1|24403.1|24388.1|24418.1|24403.1|24383.1|24368.1|158
1620808500000|2021-05-12 08:35:00|24405.6|24390.6|24403.1|24388.1|24410.6|24395.6|24383.1|24368.1|160
1620808800000|2021-05-12 08:40:00|24398.1|24383.1|24383.1|24368.1|24408.1|24393.1|24363.1|24348.1|251
1620809100000|2021-05-12 08:45:00|24385.6|24370.6|24383.1|24368.1|24403.1|24388.1|24383.1|24368.1|127
1620809400000|2021-05-12 08:50:00|24385.6|24370.6|24393.1|24378.1|24408.1|24393.1|24385.6|24370.6|133
1620809700000|2021-05-12 08:55:00|24388.1|24373.1|24423.1|24408.1|24423.1|24408.1|24383.1|24368.1|105
1620810000000|2021-05-12 09:00:00|24420.6|24405.6|24428.1|24413.1|24428.1|24413.1|24413.1|24398.1|63
1620810300000|2021-05-12 09:05:00|24430.6|24415.6|24428.1|24413.1|24438.1|24423.1|24408.1|24393.1|72
1620810600000|2021-05-12 09:10:00|24425.6|24410.6|24443.1|24428.1|24448.1|24433.1|24423.1|24408.1|88
1620810900000|2021-05-12 09:15:00|24445.6|24430.6|24433.1|24418.1|24453.1|24438.1|24430.6|24415.6|60
1620811200000|2021-05-12 09:20:00|24430.6|24415.6|24433.1|24418.1|24440.6|24425.6|24413.1|24398.1|60
1620811500000|2021-05-12 09:25:00|24435.6|24420.6|24433.1|24418.1|24445.6|24430.6|24430.6|24415.6|54
1620811800000|2021-05-12 09:30:00|24435.6|24420.6|24398.1|24383.1|24443.1|24428.1|24398.1|24383.1|84
1620812100000|2021-05-12 09:35:00|24400.6|24385.6|24378.1|24363.1|24408.1|24393.1|24373.1|24358.1|67
1620812400000|2021-05-12 09:40:00|24375.6|24360.6|24388.1|24373.1|24393.1|24378.1|24373.1|24358.1|97
1620812700000|2021-05-12 09:45:00|24385.6|24370.6|24388.1|24373.1|24393.1|24378.1|24373.1|24358.1|72
1620813000000|2021-05-12 09:50:00|24385.6|24370.6|24400.6|24385.6|24408.1|24393.1|24373.1|24358.1|85
1620813300000|2021-05-12 09:55:00|24403.1|24388.1|24413.1|24398.1|24418.1|24403.1|24395.6|24380.6|76
1620813600000|2021-05-12 10:00:00|24415.6|24400.6|24418.1|24403.1|24418.1|24403.1|24400.6|24385.6|49
1620813900000|2021-05-12 10:05:00|24415.6|24400.6|24463.1|24448.1|24463.1|24448.1|24415.6|24400.6|156
1620814200000|2021-05-12 10:10:00|24468.1|24453.1|24445.6|24430.6|24468.1|24453.1|24438.1|24423.1|97
1620814500000|2021-05-12 10:15:00|24448.1|24433.1|24453.1|24438.1|24468.1|24453.1|24443.1|24428.1|60
1620814800000|2021-05-12 10:20:00|24455.6|24440.6|24443.1|24428.1|24458.1|24443.1|24443.1|24428.1|40
1620815100000|2021-05-12 10:25:00|24445.6|24430.6|24448.1|24433.1|24448.1|24433.1|24428.1|24413.1|57
1620815400000|2021-05-12 10:30:00|24443.1|24428.1|24450.6|24435.6|24463.1|24448.1|24438.1|24423.1|38
1620815700000|2021-05-12 10:35:00|24448.1|24433.1|24473.1|24458.1|24483.1|24468.1|24448.1|24433.1|72
1620816000000|2021-05-12 10:40:00|24475.6|24460.6|24453.1|24438.1|24478.1|24463.1|24453.1|24438.1|65
1620816300000|2021-05-12 10:45:00|24450.6|24435.6|24443.1|24428.1|24453.1|24438.1|24423.1|24408.1|93
1620816600000|2021-05-12 10:50:00|24445.6|24430.6|24413.1|24398.1|24445.6|24430.6|24398.1|24383.1|159
1620816900000|2021-05-12 10:55:00|24408.1|24393.1|24393.1|24378.1|24413.1|24398.1|24390.6|24375.6|92
1620817200000|2021-05-12 11:00:00|24398.1|24383.1|24403.1|24388.1|24413.1|24398.1|24388.1|24373.1|56
1620817500000|2021-05-12 11:05:00|24398.1|24383.1|24408.1|24393.1|24408.1|24393.1|24393.1|24378.1|63
1620817800000|2021-05-12 11:10:00|24410.6|24395.6|24405.6|24390.6|24413.1|24398.1|24403.1|24388.1|120
1620818100000|2021-05-12 11:15:00|24408.1|24393.1|24413.1|24398.1|24423.1|24408.1|24388.1|24373.1|69
1620818400000|2021-05-12 11:20:00|24415.6|24400.6|24398.1|24383.1|24433.1|24418.1|24393.1|24378.1|102
1620818700000|2021-05-12 11:25:00|24395.6|24380.6|24393.1|24378.1|24403.1|24388.1|24393.1|24378.1|23
1620819000000|2021-05-12 11:30:00|24395.6|24380.6|24408.1|24393.1|24415.6|24400.6|24393.1|24378.1|36
1620819300000|2021-05-12 11:35:00|24405.6|24390.6|24405.6|24390.6|24413.1|24398.1|24403.1|24388.1|34
1620819600000|2021-05-12 11:40:00|24403.6|24388.6|24406.1|24391.1|24411.1|24396.1|24401.1|24386.1|19
1620819900000|2021-05-12 11:45:00|24403.6|24388.6|24411.1|24396.1|24411.1|24396.1|24401.1|24386.1|19
1620820200000|2021-05-12 11:50:00|24406.1|24391.1|24406.1|24391.1|24413.6|24398.6|24401.1|24386.1|39
1620820500000|2021-05-12 11:55:00|24403.6|24388.6|24413.6|24398.6|24423.6|24408.6|24401.1|24386.1|33
1620820800000|2021-05-12 12:00:00|24411.1|24396.1|24403.6|24388.6|24413.6|24398.6|24401.1|24386.1|38
1620821100000|2021-05-12 12:05:00|24401.1|24386.1|24398.6|24383.6|24406.1|24391.1|24396.1|24381.1|49
1620821400000|2021-05-12 12:10:00|24401.1|24386.1|24423.6|24408.6|24426.1|24411.1|24396.1|24381.1|71
1620821700000|2021-05-12 12:15:00|24426.1|24411.1|24411.1|24396.1|24431.1|24416.1|24411.1|24396.1|49
1620822000000|2021-05-12 12:20:00|24413.6|24398.6|24396.1|24381.1|24421.1|24406.1|24391.1|24376.1|70
1620822300000|2021-05-12 12:25:00|24393.6|24378.6|24398.6|24383.6|24411.1|24396.1|24388.6|24373.6|221
1620822600000|2021-05-12 12:30:00|24396.1|24381.1|24358.6|24343.6|24396.1|24381.1|24256.1|24241.1|1569
1620822900000|2021-05-12 12:35:00|24356.1|24341.1|24381.1|24366.1|24411.1|24396.1|24356.1|24341.1|338
1620823200000|2021-05-12 12:40:00|24378.6|24363.6|24446.1|24431.1|24446.1|24431.1|24366.1|24351.1|343
1620823500000|2021-05-12 12:45:00|24443.6|24428.6|24411.1|24396.1|24446.1|24431.1|24411.1|24396.1|159
1620823800000|2021-05-12 12:50:00|24413.6|24398.6|24426.1|24411.1|24441.1|24426.1|24411.1|24396.1|220
1620824100000|2021-05-12 12:55:00|24423.6|24408.6|24446.1|24431.1|24451.1|24436.1|24391.1|24376.1|280
1620824400000|2021-05-12 13:00:00|24451.1|24436.1|24453.6|24438.6|24461.1|24446.1|24431.1|24416.1|216
1620824700000|2021-05-12 13:05:00|24451.1|24436.1|24446.1|24431.1|24471.1|24456.1|24446.1|24431.1|148
1620825000000|2021-05-12 13:10:00|24443.6|24428.6|24416.1|24401.1|24446.1|24431.1|24416.1|24401.1|112
1620825300000|2021-05-12 13:15:00|24418.6|24403.6|24388.6|24373.6|24426.1|24411.1|24386.1|24371.1|193
1620825600000|2021-05-12 13:20:00|24391.1|24376.1|24376.1|24361.1|24391.1|24376.1|24371.1|24356.1|138
1620825900000|2021-05-12 13:25:00|24378.6|24363.6|24398.6|24383.6|24403.6|24388.6|24368.6|24353.6|96
1620826200000|2021-05-12 13:30:00|24396.1|24381.1|24466.1|24451.1|24468.6|24453.6|24396.1|24381.1|238
1620826500000|2021-05-12 13:35:00|24468.6|24453.6|24478.6|24463.6|24501.1|24486.1|24451.1|24436.1|448
1620826800000|2021-05-12 13:40:00|24481.1|24466.1|24466.1|24451.1|24481.1|24466.1|24451.1|24436.1|186
1620827100000|2021-05-12 13:45:00|24471.1|24456.1|24478.6|24463.6|24508.6|24493.6|24466.1|24451.1|252
1620827400000|2021-05-12 13:50:00|24481.1|24466.1|24456.1|24441.1|24488.6|24473.6|24453.6|24438.6|177
1620827700000|2021-05-12 13:55:00|24453.6|24438.6|24466.1|24451.1|24478.6|24463.6|24453.6|24438.6|160
1620828000000|2021-05-12 14:00:00|24463.6|24448.6|24461.1|24446.1|24476.1|24461.1|24446.1|24431.1|246
1620828300000|2021-05-12 14:05:00|24466.1|24451.1|24496.1|24481.1|24496.1|24481.1|24466.1|24451.1|129
1620828600000|2021-05-12 14:10:00|24494.1|24479.1|24479.1|24464.1|24494.1|24479.1|24469.1|24454.1|169
1620828900000|2021-05-12 14:15:00|24476.6|24461.6|24501.6|24486.6|24504.1|24489.1|24476.6|24461.6|180
1620829200000|2021-05-12 14:20:00|24499.1|24484.1|24534.1|24519.1|24546.6|24531.6|24499.1|24484.1|431
1620829500000|2021-05-12 14:25:00|24531.6|24516.6|24499.1|24484.1|24539.1|24524.1|24499.1|24484.1|241
1620829800000|2021-05-12 14:30:00|24504.1|24489.1|24494.1|24479.1|24514.1|24499.1|24484.1|24469.1|218
1620830100000|2021-05-12 14:35:00|24496.6|24481.6|24519.1|24504.1|24534.1|24519.1|24494.1|24479.1|171
1620830400000|2021-05-12 14:40:00|24514.1|24499.1|24514.1|24499.1|24524.1|24509.1|24504.1|24489.1|167
1620830700000|2021-05-12 14:45:00|24509.1|24494.1|24479.1|24464.1|24519.1|24504.1|24474.1|24459.1|193
1620831000000|2021-05-12 14:50:00|24476.6|24461.6|24486.6|24471.6|24499.1|24484.1|24474.1|24459.1|149
1620831300000|2021-05-12 14:55:00|24489.1|24474.1|24479.1|24464.1|24489.1|24474.1|24469.1|24454.1|255
1620831600000|2021-05-12 15:00:00|24481.6|24466.6|24504.1|24489.1|24511.6|24496.6|24479.1|24464.1|173
1620831900000|2021-05-12 15:05:00|24509.1|24494.1|24509.1|24494.1|24514.1|24499.1|24486.6|24471.6|139
1620832200000|2021-05-12 15:10:00|24506.6|24491.6|24514.1|24499.1|24514.1|24499.1|24494.1|24479.1|172
1620832500000|2021-05-12 15:15:00|24519.1|24504.1|24534.1|24519.1|24534.1|24519.1|24509.1|24494.1|284
1620832800000|2021-05-12 15:20:00|24529.1|24514.1|24504.1|24489.1|24534.1|24519.1|24499.1|24484.1|253
1620833100000|2021-05-12 15:25:00|24506.6|24491.6|24499.1|24484.1|24516.6|24501.6|24489.1|24474.1|365
1620833400000|2021-05-12 15:30:00|24491.6|24476.6|24461.6|24446.6|24494.1|24479.1|24454.1|24439.1|1371
1620833700000|2021-05-12 15:35:00|24459.1|24444.1|24439.1|24424.1|24459.1|24444.1|24424.1|24409.1|296
1620834000000|2021-05-12 15:40:00|24434.1|24419.1|24471.6|24456.6|24471.6|24456.6|24434.1|24419.1|105
1620834300000|2021-05-12 15:45:00|24474.1|24459.1|24461.6|24446.6|24479.1|24464.1|24459.1|24444.1|261
1620834600000|2021-05-12 15:50:00|24466.6|24441.6|24431.6|24411.6|24466.6|24441.6|24426.6|24406.6|48
1620834900000|2021-05-12 15:55:00|24426.6|24406.6|24416.6|24391.6|24436.6|24416.6|24406.6|24386.6|56
1620835200000|2021-05-12 16:00:00|24411.6|24386.6|24426.6|24401.6|24436.6|24416.6|24406.6|24386.6|50
1620835500000|2021-05-12 16:05:00|24431.6|24406.6|24421.6|24401.6|24436.6|24411.6|24421.6|24401.6|9
1620835800000|2021-05-12 16:10:00|24426.6|24396.6|24391.6|24371.6|24426.6|24396.6|24391.6|24371.6|42
1620836100000|2021-05-12 16:15:00|24386.6|24366.6|24386.6|24361.6|24391.6|24366.6|24366.6|24346.6|61
1620836400000|2021-05-12 16:20:00|24381.6|24356.6|24411.6|24391.6|24416.6|24396.6|24371.6|24351.6|75
1620836700000|2021-05-12 16:25:00|24406.6|24386.6|24416.6|24396.6|24426.6|24401.6|24406.6|24386.6|47
1620837000000|2021-05-12 16:30:00|24411.6|24391.6|24406.6|24386.6|24411.6|24391.6|24396.6|24376.6|37
1620837300000|2021-05-12 16:35:00|24411.6|24381.6|24396.6|24376.6|24416.6|24396.6|24391.6|24371.6|20
1620837600000|2021-05-12 16:40:00|24391.6|24371.6|24386.6|24361.6|24396.6|24376.6|24376.6|24351.6|35
1620837900000|2021-05-12 16:45:00|24381.6|24356.6|24391.6|24366.6|24396.6|24376.6|24371.6|24346.6|25
1620838200000|2021-05-12 16:50:00|24396.6|24371.6|24386.6|24366.6|24406.6|24381.6|24381.6|24361.6|21
1620838500000|2021-05-12 16:55:00|24381.6|24361.6|24391.6|24366.6|24391.6|24366.6|24371.6|24351.6|15
1620838800000|2021-05-12 17:00:00|24386.6|24361.6|24406.6|24386.6|24406.6|24386.6|24381.6|24361.6|25
1620839100000|2021-05-12 17:05:00|24411.6|24381.6|24406.6|24386.6|24416.6|24391.6|24401.6|24376.6|11
1620839400000|2021-05-12 17:10:00|24411.6|24381.6|24421.6|24396.6|24431.6|24406.6|24411.6|24381.6|7
1620839700000|2021-05-12 17:15:00|24416.6|24391.6|24406.6|24381.6|24421.6|24401.6|24406.6|24381.6|8
1620840000000|2021-05-12 17:20:00|24401.6|24376.6|24396.6|24371.6|24406.6|24381.6|24391.6|24371.6|22
1620840300000|2021-05-12 17:25:00|24391.6|24366.6|24386.6|24361.6|24401.6|24376.6|24376.6|24356.6|8
1620840600000|2021-05-12 17:30:00|24381.6|24356.6|24381.6|24356.6|24391.6|24366.6|24376.6|24356.6|3
1620840900000|2021-05-12 17:35:00|24386.6|24361.6|24406.6|24381.6|24411.6|24391.6|24381.6|24356.6|6
1620841200000|2021-05-12 17:40:00|24401.6|24376.6|24391.6|24366.6|24406.6|24381.6|24386.6|24366.6|2
1620841500000|2021-05-12 17:45:00|24386.6|24371.6|24386.6|24366.6|24396.6|24376.6|24386.6|24361.6|11
1620841800000|2021-05-12 17:50:00|24391.6|24361.6|24406.6|24386.6|24406.6|24386.6|24386.6|24361.6|2
1620842100000|2021-05-12 17:55:00|24411.6|24391.6|24411.6|24386.6|24411.6|24391.6|24406.6|24381.6|10
1620842400000|2021-05-12 18:00:00|24406.6|24391.6|24406.6|24386.6|24426.6|24406.6|24406.6|24381.6|13
1620842700000|2021-05-12 18:05:00|24401.6|24381.6|24391.6|24371.6|24406.6|24386.6|24391.6|24371.6|3
1620843000000|2021-05-12 18:10:00|24396.6|24366.6|24371.6|24351.6|24396.6|24371.6|24371.6|24351.6|20
1620843300000|2021-05-12 18:15:00|24366.6|24346.6|24371.6|24346.6|24371.6|24351.6|24351.6|24331.6|45
1620843600000|2021-05-12 18:20:00|24376.6|24351.6|24356.6|24336.6|24376.6|24356.6|24351.6|24331.6|15
1620843900000|2021-05-12 18:25:00|24361.6|24341.6|24344.1|24329.1|24366.6|24341.6|24344.1|24321.6|39
1620844200000|2021-05-12 18:30:00|24341.6|24326.6|24354.1|24339.1|24359.1|24344.1|24324.1|24309.1|40
1620844500000|2021-05-12 18:35:00|24351.6|24336.6|24351.6|24336.6|24359.1|24344.1|24346.6|24331.6|15
1620844800000|2021-05-12 18:40:00|24354.1|24339.1|24356.6|24341.6|24361.6|24346.6|24349.1|24334.1|4
1620845100000|2021-05-12 18:45:00|24354.1|24339.1|24379.1|24364.1|24379.1|24364.1|24354.1|24339.1|10
1620845400000|2021-05-12 18:50:00|24381.6|24366.6|24381.6|24366.6|24391.6|24376.6|24381.6|24366.6|4
1620845700000|2021-05-12 18:55:00|24379.1|24364.1|24371.6|24356.6|24381.6|24366.6|24369.1|24354.1|6
1620846000000|2021-05-12 19:00:00|24369.1|24354.1|24344.1|24329.1|24371.6|24356.6|24341.6|24326.6|15
1620846300000|2021-05-12 19:05:00|24339.1|24324.1|24339.1|24324.1|24341.6|24326.6|24334.1|24319.1|17
1620846600000|2021-05-12 19:10:00|24336.6|24321.6|24319.1|24304.1|24341.6|24326.6|24319.1|24304.1|30
1620846900000|2021-05-12 19:15:00|24314.1|24299.1|24311.6|24296.6|24321.6|24306.6|24309.1|24294.1|27
1620847200000|2021-05-12 19:20:00|24314.1|24299.1|24284.1|24269.1|24314.1|24299.1|24281.6|24266.6|45
1620847500000|2021-05-12 19:25:00|24281.6|24266.6|24276.6|24261.6|24284.1|24269.1|24269.1|24254.1|28
1620847800000|2021-05-12 19:30:00|24274.1|24259.1|24279.1|24264.1|24279.1|24264.1|24269.1|24254.1|12
1620848100000|2021-05-12 19:35:00|24276.6|24261.6|24266.6|24251.6|24276.6|24261.6|24261.6|24246.6|11
1620848400000|2021-05-12 19:40:00|24264.1|24249.1|24296.6|24281.6|24296.6|24281.6|24264.1|24249.1|19
1620848700000|2021-05-12 19:45:00|24294.1|24279.1|24296.6|24281.6|24309.1|24294.1|24289.1|24274.1|13
1620849000000|2021-05-12 19:50:00|24294.1|24279.1|24276.6|24261.6|24301.6|24286.6|24274.1|24259.1|7
1620849300000|2021-05-12 19:55:00|24279.1|24264.1|24311.6|24296.6|24314.1|24299.1|24279.1|24264.1|30
1620849600000|2021-05-12 20:00:00|24310.7|24270.7|24303|24263|24344.2|24304.2|24296.3|24256.3|0
1620849900000|2021-05-12 20:05:00|24303.2|24263.2|24289.5|24249.5|24317.7|24277.7|24287|24247|0
1620850200000|2021-05-12 20:10:00|24289.8|24249.8|24304.9|24264.9|24308|24268|24288.3|24248.3|0
1620850500000|2021-05-12 20:15:00|24303.8|24263.8|24306.4|24266.4|24307.9|24267.9|24303.8|24263.8|0
1620850800000|2021-05-12 20:20:00|24306.9|24266.9|24303.8|24263.8|24308.5|24268.5|24303.8|24263.8|0
1620851100000|2021-05-12 20:25:00|24302.8|24262.8|24304.9|24264.9|24305.9|24265.9|24300.8|24260.8|0
1620851400000|2021-05-12 20:30:00|24303.8|24263.8|24290.2|24250.2|24311.6|24271.6|24284.7|24244.7|0
1620851700000|2021-05-12 20:35:00|24290.4|24250.4|24282.2|24242.2|24296.9|24256.9|24282.2|24242.2|0
1620852000000|2021-05-12 20:40:00|24282.4|24242.4|24282.2|24242.2|24284.7|24244.7|24275.4|24235.4|0
1620852300000|2021-05-12 20:45:00|24282.4|24242.4|24283.4|24243.4|24283.4|24243.4|24277.9|24237.9|0
1620852600000|2021-05-12 20:50:00|24283.2|24243.2|24280.9|24240.9|24283.4|24243.4|24275.4|24235.4|0
1620852900000|2021-05-12 20:55:00|24280.7|24240.7|24280.9|24240.9|24284.7|24244.7|24277.9|24237.9|0
1620853200000|2021-05-12 21:00:00|24282.5|24242.5|24283|24243|24283|24243|24279.9|24239.9|0
1620853500000|2021-05-12 21:05:00|24282.5|24242.5|24278.4|24238.4|24282.5|24242.5|24278.4|24238.4|0
1620853800000|2021-05-12 21:10:00|24278.9|24238.9|24279.9|24239.9|24280.9|24240.9|24277.9|24237.9|0
1620854100000|2021-05-12 21:15:00|24280.4|24240.4|24279.9|24239.9|24280.9|24240.9|24279.4|24239.4|0
1620854400000|2021-05-12 21:20:00|24280.4|24240.4|24283.5|24243.5|24283.5|24243.5|24280.4|24240.4|0
1620854700000|2021-05-12 21:25:00|24284|24244|24283.5|24243.5|24286.5|24246.5|24282.5|24242.5|0
1620855000000|2021-05-12 21:30:00|24284.5|24244.5|24281.4|24241.4|24285|24245|24281.4|24241.4|0
1620855300000|2021-05-12 21:35:00|24281.9|24241.9|24285.6|24245.6|24285.6|24245.6|24278.4|24238.4|0
1620855600000|2021-05-12 21:40:00|24285|24245|24285|24245|24287.6|24247.6|24285|24245|0
1620855900000|2021-05-12 21:45:00|24285.6|24245.6|24291.2|24251.2|24291.2|24251.2|24285.6|24245.6|0
1620856200000|2021-05-12 21:50:00|24291.7|24251.7|24293.2|24253.2|24294.8|24254.8|24290.7|24250.7|0
1620856500000|2021-05-12 21:55:00|24292.7|24252.7|24299.9|24259.9|24302.4|24262.4|24292.7|24252.7|0
1620856800000|2021-05-12 22:00:00|24301.2|24261.2|24335.5|24295.5|24338.5|24298.5|24299.4|24259.4|0
1620857100000|2021-05-12 22:05:00|24333.5|24293.5|24346.7|24306.7|24353.7|24313.7|24333.5|24293.5|0
1620857400000|2021-05-12 22:10:00|24346.8|24306.8|24365.7|24325.7|24366.9|24326.9|24346.8|24306.8|0
1620857700000|2021-05-12 22:15:00|24365.6|24325.6|24371.3|24331.3|24384.7|24344.7|24365.1|24325.1|0
1620858000000|2021-05-12 22:20:00|24371.4|24331.4|24355.7|24315.7|24373|24333|24354.4|24314.4|0
1620858300000|2021-05-12 22:25:00|24355.5|24315.5|24374|24334|24379.1|24339.1|24354.4|24314.4|0
1620858600000|2021-05-12 22:30:00|24374.3|24334.3|24375.8|24335.8|24380.5|24340.5|24370.3|24330.3|0
1620858900000|2021-05-12 22:35:00|24376|24336|24372.8|24332.8|24379.5|24339.5|24372.8|24332.8|0
1620859200000|2021-05-12 22:40:00|24372.7|24332.7|24379.5|24339.5|24380.8|24340.8|24370.9|24330.9|0
1620859500000|2021-05-12 22:45:00|24379.7|24339.7|24383.8|24343.8|24383.8|24343.8|24378.9|24338.9|0
1620859800000|2021-05-12 22:50:00|24383.5|24343.5|24377|24337|24383.8|24343.8|24369.7|24329.7|0
1620860100000|2021-05-12 22:55:00|24376.9|24336.9|24380.8|24340.8|24383.8|24343.8|24375.8|24335.8|0
1620860400000|2021-05-12 23:00:00|24380.6|24340.6|24380.4|24340.4|24381.7|24341.7|24371.2|24331.2|0
1620860700000|2021-05-12 23:05:00|24380.5|24340.5|24393.9|24353.9|24395.1|24355.1|24380.4|24340.4|0
1620861000000|2021-05-12 23:10:00|24393.8|24353.8|24392|24352|24396.4|24356.4|24388.4|24348.4|0
1620861300000|2021-05-12 23:15:00|24391.9|24351.9|24385.9|24345.9|24393.9|24353.9|24384.7|24344.7|0
1620861600000|2021-05-12 23:20:00|24385.8|24345.8|24385.9|24345.9|24385.9|24345.9|24379.2|24339.2|0
1620861900000|2021-05-12 23:25:00|24386.1|24346.1|24383.4|24343.4|24391.4|24351.4|24381|24341|0
1620862200000|2021-05-12 23:30:00|24383.3|24343.3|24383.4|24343.4|24383.4|24343.4|24371.2|24331.2|0
1620862500000|2021-05-12 23:35:00|24383.3|24343.3|24379.2|24339.2|24383.4|24343.4|24377.9|24337.9|0
1620862800000|2021-05-12 23:40:00|24379.3|24339.3|24381.7|24341.7|24383.4|24343.4|24369.9|24329.9|0
1620863100000|2021-05-12 23:45:00|24381.9|24341.9|24377.3|24337.3|24385.9|24345.9|24375.4|24335.4|0
1620863400000|2021-05-12 23:50:00|24377.4|24337.4|24388.4|24348.4|24391.4|24351.4|24376.7|24336.7|0
1620863700000|2021-05-12 23:55:00|24388.6|24348.6|24391.4|24351.4|24391.4|24351.4|24388.4|24348.4|0
1620864000000|2021-05-13 00:00:00|24391.3|24351.3|24392.9|24352.9|24401.9|24361.9|24388.8|24348.8|0
1620864300000|2021-05-13 00:05:00|24392.7|24352.7|24357.2|24317.2|24392.7|24352.7|24357.2|24317.2|0
1620864600000|2021-05-13 00:10:00|24357.3|24317.3|24354.6|24314.6|24362.2|24322.2|24335.8|24295.8|0
1620864900000|2021-05-13 00:15:00|24354.4|24314.4|24352.7|24312.7|24358.4|24318.4|24316.5|24276.5|0
1620865200000|2021-05-13 00:20:00|24352.8|24312.8|24354.2|24314.2|24370.7|24330.7|24352.8|24312.8|0
1620865500000|2021-05-13 00:25:00|24354.3|24314.3|24353.9|24313.9|24359.8|24319.8|24347.8|24307.8|0
1620865800000|2021-05-13 00:30:00|24353.8|24313.8|24359.9|24319.9|24360.1|24320.1|24336.4|24296.4|0
1620866100000|2021-05-13 00:35:00|24359.8|24319.8|24354.3|24314.3|24366|24326|24342.6|24302.6|0
1620866400000|2021-05-13 00:40:00|24354.2|24314.2|24372.5|24332.5|24372.5|24332.5|24348.4|24308.4|0
1620866700000|2021-05-13 00:45:00|24372.6|24332.6|24366.9|24326.9|24378.2|24338.2|24366.7|24326.7|0
1620867000000|2021-05-13 00:50:00|24367|24327|24360.5|24320.5|24372.8|24332.8|24354.9|24314.9|0
1620867300000|2021-05-13 00:55:00|24360.6|24320.6|24360.4|24320.4|24366.5|24326.5|24349|24309|0
1620867600000|2021-05-13 01:00:00|24360.5|24320.5|24330.8|24290.8|24360.7|24320.7|24330.2|24290.2|0
1620867900000|2021-05-13 01:05:00|24330.7|24290.7|24336.3|24296.3|24348|24308|24330.4|24290.4|0
1620868200000|2021-05-13 01:10:00|24336.2|24296.2|24342.5|24302.5|24348.8|24308.8|24330.5|24290.5|0
1620868500000|2021-05-13 01:15:00|24342.4|24302.4|24355.2|24315.2|24367|24327|24336.3|24296.3|0
1620868800000|2021-05-13 01:20:00|24355.1|24315.1|24355.6|24315.6|24361|24321|24348.9|24308.9|0
1620869100000|2021-05-13 01:25:00|24355.7|24315.7|24361.6|24321.6|24367.3|24327.3|24349.6|24309.6|0
1620869400000|2021-05-13 01:30:00|24361.7|24321.7|24373.7|24333.7|24376.8|24336.8|24355.4|24315.4|0
1620869700000|2021-05-13 01:35:00|24373.8|24333.8|24367.3|24327.3|24376.7|24336.7|24361|24321|0
1620870000000|2021-05-13 01:40:00|24367.4|24327.4|24385.8|24345.8|24385.9|24345.9|24367.2|24327.2|0
1620870300000|2021-05-13 01:45:00|24385.5|24345.5|24373.5|24333.5|24385.6|24345.6|24367.5|24327.5|0
1620870600000|2021-05-13 01:50:00|24373.4|24333.4|24373.4|24333.4|24373.7|24333.7|24355.8|24315.8|0
1620870900000|2021-05-13 01:55:00|24373.3|24333.3|24379.3|24339.3|24379.6|24339.6|24361.8|24321.8|0
1620871200000|2021-05-13 02:00:00|24377.2|24337.2|24350.5|24310.5|24377.2|24337.2|24350.2|24310.2|0
1620871500000|2021-05-13 02:05:00|24350.6|24310.6|24356.1|24316.1|24368.2|24328.2|24344.3|24304.3|0
1620871800000|2021-05-13 02:10:00|24356|24316|24361|24321|24374|24334|24349|24309|0
1620872100000|2021-05-13 02:15:00|24361.1|24321.1|24361.1|24321.1|24369.9|24329.9|24355.2|24315.2|0
1620872400000|2021-05-13 02:20:00|24361.2|24321.2|24356.2|24316.2|24366.9|24326.9|24355.3|24315.3|0
1620872700000|2021-05-13 02:25:00|24356.5|24316.5|24356.4|24316.4|24367.8|24327.8|24355.9|24315.9|0
1620873000000|2021-05-13 02:30:00|24356.5|24316.5|24349.8|24309.8|24362.6|24322.6|24344|24304|0
1620873300000|2021-05-13 02:35:00|24349.7|24309.7|24355.9|24315.9|24361.7|24321.7|24343.7|24303.7|0
1620873600000|2021-05-13 02:40:00|24356|24316|24373.8|24333.8|24379.6|24339.6|24355.8|24315.8|0
1620873900000|2021-05-13 02:45:00|24373.9|24333.9|24367.8|24327.8|24379.6|24339.6|24361.8|24321.8|0
1620874200000|2021-05-13 02:50:00|24367.9|24327.9|24374|24334|24379.4|24339.4|24367.8|24327.8|0
1620874500000|2021-05-13 02:55:00|24374.1|24334.1|24368|24328|24374.1|24334.1|24362.3|24322.3|0
1620874800000|2021-05-13 03:00:00|24368.2|24328.2|24380.3|24340.3|24380.3|24340.3|24362.4|24322.4|0
1620875100000|2021-05-13 03:05:00|24380.2|24340.2|24379.9|24339.9|24385.8|24345.8|24374|24334|0
1620875400000|2021-05-13 03:10:00|24379.8|24339.8|24380.3|24340.3|24386.4|24346.4|24368.3|24328.3|0
1620875700000|2021-05-13 03:15:00|24380.2|24340.2|24367.8|24327.8|24380.8|24340.8|24367.8|24327.8|0
1620876000000|2021-05-13 03:20:00|24367.9|24327.9|24362.1|24322.1|24368.3|24328.3|24356.5|24316.5|0
1620876300000|2021-05-13 03:25:00|24360.1|24320.1|24362.4|24322.4|24368.5|24328.5|24356.2|24316.2|0
1620876600000|2021-05-13 03:30:00|24362.5|24322.5|24371.2|24331.2|24380|24340|24356.8|24316.8|0
1620876900000|2021-05-13 03:35:00|24370.2|24330.2|24356.6|24316.6|24374|24334|24356.5|24316.5|0
1620877200000|2021-05-13 03:40:00|24356.7|24316.7|24350.6|24310.6|24362.3|24322.3|24344.6|24304.6|0
1620877500000|2021-05-13 03:45:00|24350.5|24310.5|24344.3|24304.3|24353.5|24313.5|24344.3|24304.3|0
1620877800000|2021-05-13 03:50:00|24344.1|24304.1|24344.7|24304.7|24356.5|24316.5|24339.1|24299.1|0
1620878100000|2021-05-13 03:55:00|24344.6|24304.6|24350.8|24310.8|24350.9|24310.9|24339.1|24299.1|0
1620878400000|2021-05-13 04:00:00|24350.7|24310.7|24356.7|24316.7|24362.7|24322.7|24344.9|24304.9|0
1620878700000|2021-05-13 04:05:00|24356.8|24316.8|24358.6|24318.6|24364.4|24324.4|24356.7|24316.7|0
1620879000000|2021-05-13 04:10:00|24358.8|24318.8|24353.7|24313.7|24359.2|24319.2|24347.1|24307.1|0
1620879300000|2021-05-13 04:15:00|24353.6|24313.6|24354|24314|24359.6|24319.6|24348.1|24308.1|0
1620879600000|2021-05-13 04:20:00|24353.9|24313.9|24342|24302|24354.2|24314.2|24341.9|24301.9|0
1620879900000|2021-05-13 04:25:00|24342.1|24302.1|24353.6|24313.6|24353.7|24313.7|24341.9|24301.9|0
1620880200000|2021-05-13 04:30:00|24353.7|24313.7|24354.4|24314.4|24354.6|24314.6|24347.8|24307.8|0
1620880500000|2021-05-13 04:35:00|24354.2|24314.2|24343.6|24303.6|24354.4|24314.4|24342.8|24302.8|0
1620880800000|2021-05-13 04:40:00|24343.5|24303.5|24332|24292|24343.5|24303.5|24331.7|24291.7|0
1620881100000|2021-05-13 04:45:00|24331.9|24291.9|24331.5|24291.5|24343.5|24303.5|24326|24286|0
1620881400000|2021-05-13 04:50:00|24331.6|24291.6|24343.5|24303.5|24343.5|24303.5|24331.5|24291.5|0
1620881700000|2021-05-13 04:55:00|24343.4|24303.4|24343.6|24303.6|24343.8|24303.8|24337.6|24297.6|0
1620882000000|2021-05-13 05:00:00|24343.7|24303.7|24343.6|24303.6|24349.5|24309.5|24337.6|24297.6|0
1620882300000|2021-05-13 05:05:00|24343.5|24303.5|24332.4|24292.4|24343.7|24303.7|24326.2|24286.2|0
1620882600000|2021-05-13 05:10:00|24332.3|24292.3|24327.3|24287.3|24333.2|24293.2|24327.3|24287.3|0
1620882900000|2021-05-13 05:15:00|24326.9|24286.9|24319.8|24279.8|24332.8|24292.8|24314.1|24274.1|0
1620883200000|2021-05-13 05:20:00|24319.7|24279.7|24291|24251|24319.7|24279.7|24290|24250|0
1620883500000|2021-05-13 05:25:00|24290.9|24250.9|24284.8|24244.8|24296.9|24256.9|24278|24238|0
1620883800000|2021-05-13 05:30:00|24284.9|24244.9|24314.2|24274.2|24320.5|24280.5|24284.7|24244.7|0
1620884100000|2021-05-13 05:35:00|24314.4|24274.4|24326.2|24286.2|24326.3|24286.3|24308.4|24268.4|0
1620884400000|2021-05-13 05:40:00|24326|24286|24301.9|24261.9|24326.5|24286.5|24296.5|24256.5|0
1620884700000|2021-05-13 05:45:00|24300.9|24260.9|24265.7|24225.7|24302.5|24262.5|24259.1|24219.1|0
1620885000000|2021-05-13 05:50:00|24267.4|24227.4|24263.7|24223.7|24270.3|24230.3|24251.9|24211.9|0
1620885300000|2021-05-13 05:55:00|24263.6|24223.6|24268.8|24228.8|24272.5|24232.5|24257.4|24217.4|0
1620885600000|2021-05-13 06:00:00|24269|24229|24284.1|24269.1|24294.5|24279.1|24266.1|24226.1|52
1620885900000|2021-05-13 06:05:00|24281.6|24266.6|24296.6|24281.6|24304.1|24289.1|24274.1|24259.1|67
1620886200000|2021-05-13 06:10:00|24294.1|24279.1|24291.6|24276.6|24301.6|24286.6|24286.6|24271.6|37
1620886500000|2021-05-13 06:15:00|24289.1|24274.1|24261.6|24246.6|24289.1|24274.1|24261.6|24246.6|32
1620886800000|2021-05-13 06:20:00|24259.1|24244.1|24256.6|24241.6|24269.1|24254.1|24254.1|24239.1|28
1620887100000|2021-05-13 06:25:00|24254.1|24239.1|24249.1|24234.1|24256.6|24241.6|24249.1|24234.1|16
1620887400000|2021-05-13 06:30:00|24244.1|24229.1|24251.6|24236.6|24256.6|24241.6|24244.1|24229.1|19
1620887700000|2021-05-13 06:35:00|24254.1|24239.1|24244.1|24229.1|24254.1|24239.1|24234.1|24219.1|44
1620888000000|2021-05-13 06:40:00|24241.6|24226.6|24246.6|24231.6|24249.1|24234.1|24234.1|24219.1|54
1620888300000|2021-05-13 06:45:00|24244.1|24229.1|24241.6|24226.6|24246.6|24231.6|24239.1|24224.1|12
1620888600000|2021-05-13 06:50:00|24244.1|24229.1|24251.6|24236.6|24254.1|24239.1|24241.6|24226.6|20
1620888900000|2021-05-13 06:55:00|24249.1|24234.1|24259.1|24244.1|24259.1|24244.1|24234.1|24219.1|99
1620889200000|2021-05-13 07:00:00|24256.6|24241.6|24114.1|24099.1|24259.1|24244.1|24109.1|24094.1|956
1620889500000|2021-05-13 07:05:00|24116.6|24101.6|24101.6|24086.6|24131.6|24116.6|24089.1|24074.1|864
1620889800000|2021-05-13 07:10:00|24099.1|24084.1|24129.1|24114.1|24134.1|24119.1|24069.1|24054.1|564
1620890100000|2021-05-13 07:15:00|24124.1|24109.1|24129.1|24114.1|24129.1|24114.1|24079.1|24064.1|620
1620890400000|2021-05-13 07:20:00|24126.6|24111.6|24071.6|24056.6|24144.1|24129.1|24066.6|24051.6|544
1620890700000|2021-05-13 07:25:00|24069.1|24054.1|24071.6|24056.6|24086.6|24071.6|24054.1|24039.1|537
1620891000000|2021-05-13 07:30:00|24069.1|24054.1|24101.6|24086.6|24109.1|24094.1|24034.1|24019.1|503
1620891300000|2021-05-13 07:35:00|24099.1|24084.1|24044.1|24029.1|24099.1|24084.1|24041.6|24026.6|322
1620891600000|2021-05-13 07:40:00|24046.6|24031.6|24050|24035|24059.1|24044.1|24034|24019|306
1620891900000|2021-05-13 07:45:00|24045|24030|24017.3|24002.3|24065|24050|24007.3|23992.3|416
1620892200000|2021-05-13 07:50:00|24012.3|23997.3|24009.8|23994.8|24024.8|24009.8|23987.3|23972.3|333
1620892500000|2021-05-13 07:55:00|24012.3|23997.3|24032.3|24017.3|24049.8|24034.8|24002.3|23987.3|412
1620892800000|2021-05-13 08:00:00|24034.8|24019.8|23972.3|23957.3|24034.8|24019.8|23962.3|23947.3|679
1620893100000|2021-05-13 08:05:00|23974.8|23959.8|23969.8|23954.8|24004.8|23989.8|23969.8|23954.8|358
1620893400000|2021-05-13 08:10:00|23967.3|23952.3|23957.3|23942.3|23979.8|23964.8|23949.8|23934.8|352
1620893700000|2021-05-13 08:15:00|23962.3|23947.3|23957.3|23942.3|23989.8|23974.8|23952.3|23937.3|254
1620894000000|2021-05-13 08:20:00|23954.8|23939.8|23977.3|23962.3|23977.3|23962.3|23932.3|23917.3|295
1620894300000|2021-05-13 08:25:00|23979.8|23964.8|23952.3|23937.3|23979.8|23964.8|23934.8|23919.8|291
1620894600000|2021-05-13 08:30:00|23949.8|23934.8|23927.3|23912.3|23949.8|23934.8|23902.3|23887.3|450
1620894900000|2021-05-13 08:35:00|23924.8|23909.8|23942.3|23927.3|23947.3|23932.3|23912.3|23897.3|131
1620895200000|2021-05-13 08:40:00|23939.8|23924.8|23962.3|23947.3|23967.3|23952.3|23912.3|23897.3|321
1620895500000|2021-05-13 08:45:00|23964.8|23949.8|23937.3|23922.3|23967.3|23952.3|23929.8|23914.8|146
1620895800000|2021-05-13 08:50:00|23942.3|23927.3|23962.3|23947.3|23964.8|23949.8|23937.3|23922.3|231
1620896100000|2021-05-13 08:55:00|23957.3|23942.3|24004.8|23989.8|24012.3|23997.3|23954.8|23939.8|327
1620896400000|2021-05-13 09:00:00|24007.3|23992.3|24067.3|24052.3|24072.3|24057.3|24004.8|23989.8|498
1620896700000|2021-05-13 09:05:00|24062.3|24047.3|24027.3|24012.3|24067.3|24052.3|24009.8|23994.8|333
1620897000000|2021-05-13 09:10:00|24029.8|24014.8|24017.3|24002.3|24037.3|24022.3|24002.3|23987.3|178
1620897300000|2021-05-13 09:15:00|24019.8|24004.8|24012.3|23997.3|24022.3|24007.3|23992.3|23977.3|166
1620897600000|2021-05-13 09:20:00|24014.8|23999.8|24034.8|24019.8|24052.3|24037.3|24007.3|23992.3|164
1620897900000|2021-05-13 09:25:00|24037.3|24022.3|24037.3|24022.3|24047.3|24032.3|24032.3|24017.3|103
1620898200000|2021-05-13 09:30:00|24039.8|24024.8|24032.3|24017.3|24054.8|24039.8|24027.3|24012.3|124
1620898500000|2021-05-13 09:35:00|24037.3|24022.3|24057.3|24042.3|24057.3|24042.3|24027.3|24012.3|129
1620898800000|2021-05-13 09:40:00|24059.8|24044.8|24064.8|24049.8|24072.3|24057.3|24049.8|24034.8|222
1620899100000|2021-05-13 09:45:00|24067.3|24052.3|24037.3|24022.3|24069.8|24054.8|24034.8|24019.8|94
1620899400000|2021-05-13 09:50:00|24034.8|24019.8|24074.8|24059.8|24082.3|24067.3|24034.8|24019.8|128
1620899700000|2021-05-13 09:55:00|24077.3|24062.3|24067.3|24052.3|24089.8|24074.8|24049.8|24034.8|142
1620900000000|2021-05-13 10:00:00|24069.8|24054.8|24044.8|24029.8|24072.3|24057.3|24042.3|24027.3|120
1620900300000|2021-05-13 10:05:00|24042.3|24027.3|24047.3|24032.3|24052.3|24037.3|24022.3|24007.3|150
1620900600000|2021-05-13 10:10:00|24049.8|24034.8|24087.3|24072.3|24092.3|24077.3|24037.3|24022.3|228
1620900900000|2021-05-13 10:15:00|24084.8|24069.8|24087.3|24072.3|24102.3|24087.3|24082.3|24067.3|183
1620901200000|2021-05-13 10:20:00|24092.3|24077.3|24082.3|24067.3|24092.3|24077.3|24077.3|24062.3|74
1620901500000|2021-05-13 10:25:00|24079.8|24064.8|24087.3|24072.3|24092.3|24077.3|24067.3|24052.3|138
1620901800000|2021-05-13 10:30:00|24092.3|24077.3|24087.3|24072.3|24112.3|24097.3|24087.3|24072.3|178
1620902100000|2021-05-13 10:35:00|24089.8|24074.8|24107.3|24092.3|24112.3|24097.3|24087.3|24072.3|94
1620902400000|2021-05-13 10:40:00|24102.3|24087.3|24102.3|24087.3|24107.3|24092.3|24092.3|24077.3|60
1620902700000|2021-05-13 10:45:00|24099.8|24084.8|24087.3|24072.3|24107.3|24092.3|24084.8|24069.8|112
1620903000000|2021-05-13 10:50:00|24084.8|24069.8|24104.8|24089.8|24107.3|24092.3|24072.3|24057.3|137
1620903300000|2021-05-13 10:55:00|24107.3|24092.3|24122.3|24107.3|24134.8|24119.8|24102.3|24087.3|116
1620903600000|2021-05-13 11:00:00|24124.8|24109.8|24134.8|24119.8|24142.3|24127.3|24117.3|24102.3|138
1620903900000|2021-05-13 11:05:00|24132.3|24117.3|24142.3|24127.3|24147.3|24132.3|24129.8|24114.8|84
1620904200000|2021-05-13 11:10:00|24144.8|24129.8|24147.3|24132.3|24162.3|24147.3|24142.3|24127.3|200
1620904500000|2021-05-13 11:15:00|24152.3|24137.3|24152.3|24137.3|24162.3|24147.3|24142.3|24127.3|104
1620904800000|2021-05-13 11:20:00|24149.8|24134.8|24162.3|24147.3|24172.3|24157.3|24147.3|24132.3|114
1620905100000|2021-05-13 11:25:00|24167.3|24152.3|24182.3|24167.3|24184.8|24169.8|24164.8|24149.8|108
1620905400000|2021-05-13 11:30:00|24179.8|24164.8|24202.3|24187.3|24202.3|24187.3|24177.3|24162.3|150
1620905700000|2021-05-13 11:35:00|24199.8|24184.8|24217.3|24202.3|24217.3|24202.3|24197.3|24182.3|227
1620906000000|2021-05-13 11:40:00|24222.3|24207.3|24236.5|24221.5|24239.2|24224.2|24219.2|24204.2|252
1620906300000|2021-05-13 11:45:00|24239|24224|24229|24214|24244|24229|24224|24209|131
1620906600000|2021-05-13 11:50:00|24231.5|24216.5|24264|24249|24264|24249|24229|24214|256
1620906900000|2021-05-13 11:55:00|24269|24254|24289|24274|24294|24279|24269|24254|402
1620907200000|2021-05-13 12:00:00|24291.5|24276.5|24304|24289|24309|24294|24269|24254|317
1620907500000|2021-05-13 12:05:00|24301.5|24286.5|24329|24314|24329|24314|24291.5|24276.5|271
1620907800000|2021-05-13 12:10:00|24331.5|24316.5|24316.5|24301.5|24334|24319|24311.5|24296.5|214
1620908100000|2021-05-13 12:15:00|24319|24304|24316.5|24301.5|24339|24324|24311.5|24296.5|159
1620908400000|2021-05-13 12:20:00|24314|24299|24341.5|24326.5|24349|24334|24314|24299|134
1620908700000|2021-05-13 12:25:00|24344|24329|24341.5|24326.5|24359|24344|24339|24324|128
1620909000000|2021-05-13 12:30:00|24344|24329|24354|24339|24394|24379|24329|24314|518
1620909300000|2021-05-13 12:35:00|24351.5|24336.5|24354|24339|24389|24374|24344|24329|200
1620909600000|2021-05-13 12:40:00|24351.5|24336.5|24374|24359|24374|24359|24349|24334|124
1620909900000|2021-05-13 12:45:00|24379|24364|24389|24374|24401.5|24386.5|24376.5|24361.5|196
1620910200000|2021-05-13 12:50:00|24394|24379|24366.5|24351.5|24399|24384|24364|24349|160
1620910500000|2021-05-13 12:55:00|24369|24354|24379|24364|24384|24369|24366.5|24351.5|79
1620910800000|2021-05-13 13:00:00|24384|24369|24386.5|24371.5|24394|24379|24376.5|24361.5|172
1620911100000|2021-05-13 13:05:00|24389|24374|24443|24428|24448|24433|24389|24374|450
1620911400000|2021-05-13 13:10:00|24440.5|24425.5|24415.5|24400.5|24443|24428|24413|24398|282
1620911700000|2021-05-13 13:15:00|24418|24403|24413|24398|24428|24413|24405.5|24390.5|221
1620912000000|2021-05-13 13:20:00|24418|24403|24440.5|24425.5|24448|24433|24418|24403|199
1620912300000|2021-05-13 13:25:00|24443|24428|24448|24433|24458|24443|24435.5|24420.5|225
1620912600000|2021-05-13 13:30:00|24450.5|24435.5|24478|24463|24478|24463|24428|24413|371
1620912900000|2021-05-13 13:35:00|24483|24468|24453|24438|24493|24478|24453|24438|315
1620913200000|2021-05-13 13:40:00|24458|24443|24463|24448|24483|24468|24458|24443|200
1620913500000|2021-05-13 13:45:00|24468|24453|24450.5|24435.5|24488|24473|24448|24433|210
1620913800000|2021-05-13 13:50:00|24448|24433|24493|24478|24503|24488|24448|24433|340
1620914100000|2021-05-13 13:55:00|24498|24483|24468|24453|24500.5|24485.5|24468|24453|385
1620914400000|2021-05-13 14:00:00|24470.5|24455.5|24498|24483|24498|24483|24470.5|24455.5|232
1620914700000|2021-05-13 14:05:00|24503|24488|24493|24478|24513|24498|24493|24478|222
1620915000000|2021-05-13 14:10:00|24497.3|24482.3|24522.3|24507.3|24534.8|24519.8|24497.3|24482.3|240
1620915300000|2021-05-13 14:15:00|24524.8|24509.8|24504.8|24489.8|24537.3|24522.3|24502.3|24487.3|234
1620915600000|2021-05-13 14:20:00|24502.3|24487.3|24532.3|24517.3|24534.8|24519.8|24502.3|24487.3|218
1620915900000|2021-05-13 14:25:00|24529.8|24514.8|24537.3|24522.3|24542.3|24527.3|24512.3|24497.3|225
1620916200000|2021-05-13 14:30:00|24542.3|24527.3|24557.3|24542.3|24562.3|24547.3|24542.3|24527.3|273
1620916500000|2021-05-13 14:35:00|24562.3|24547.3|24557.3|24542.3|24567.3|24552.3|24549.8|24534.8|246
1620916800000|2021-05-13 14:40:00|24562.3|24547.3|24547.3|24532.3|24564.8|24549.8|24547.3|24532.3|150
1620917100000|2021-05-13 14:45:00|24542.3|24527.3|24539.8|24524.8|24562.3|24547.3|24537.3|24522.3|215
1620917400000|2021-05-13 14:50:00|24542.3|24527.3|24559.8|24544.8|24562.3|24547.3|24537.3|24522.3|143
1620917700000|2021-05-13 14:55:00|24562.3|24547.3|24562.3|24547.3|24577.3|24562.3|24557.3|24542.3|324
1620918000000|2021-05-13 15:00:00|24567.3|24552.3|24547.3|24532.3|24572.3|24557.3|24542.3|24527.3|177
1620918300000|2021-05-13 15:05:00|24544.8|24529.8|24522.3|24507.3|24544.8|24529.8|24517.3|24502.3|428
1620918600000|2021-05-13 15:10:00|24524.8|24509.8|24517.3|24502.3|24527.3|24512.3|24512.3|24497.3|225
1620918900000|2021-05-13 15:15:00|24512.3|24497.3|24537.3|24522.3|24544.8|24529.8|24512.3|24497.3|275
1620919200000|2021-05-13 15:20:00|24534.8|24519.8|24527.3|24512.3|24542.3|24527.3|24517.3|24502.3|230
1620919500000|2021-05-13 15:25:00|24524.8|24509.8|24477.3|24462.3|24527.3|24512.3|24477.3|24462.3|515
1620919800000|2021-05-13 15:30:00|24479.8|24464.8|24487.3|24472.3|24487.3|24472.3|24459.8|24444.8|416
1620920100000|2021-05-13 15:35:00|24484.8|24469.8|24524.8|24509.8|24527.3|24512.3|24482.3|24467.3|211
1620920400000|2021-05-13 15:40:00|24522.3|24507.3|24482.3|24467.3|24524.8|24509.8|24482.3|24467.3|328
1620920700000|2021-05-13 15:45:00|24479.8|24464.8|24507.3|24492.3|24507.3|24492.3|24477.3|24462.3|30
1620921000000|2021-05-13 15:50:00|24509.8|24489.8|24514.8|24489.8|24519.8|24494.8|24504.8|24484.8|34
1620921300000|2021-05-13 15:55:00|24519.8|24494.8|24494.8|24474.8|24519.8|24499.8|24494.8|24469.8|44
1620921600000|2021-05-13 16:00:00|24499.8|24479.8|24494.8|24474.8|24509.8|24484.8|24494.8|24469.8|72
1620921900000|2021-05-13 16:05:00|24489.8|24469.8|24504.8|24479.8|24504.8|24484.8|24489.8|24469.8|14
1620922200000|2021-05-13 16:10:00|24509.8|24484.8|24524.8|24499.8|24524.8|24504.8|24504.8|24484.8|27
1620922500000|2021-05-13 16:15:00|24529.8|24504.8|24504.8|24479.8|24529.8|24504.8|24504.8|24479.8|9
1620922800000|2021-05-13 16:20:00|24509.8|24484.8|24494.8|24474.8|24509.8|24489.8|24494.8|24474.8|42
1620923100000|2021-05-13 16:25:00|24499.8|24479.8|24509.8|24484.8|24514.8|24494.8|24494.8|24479.8|8
1620923400000|2021-05-13 16:30:00|24514.8|24489.8|24534.8|24514.8|24534.8|24514.8|24514.8|24489.8|24
1620923700000|2021-05-13 16:35:00|24539.8|24509.8|24524.8|24499.8|24539.8|24514.8|24519.8|24499.8|24
1620924000000|2021-05-13 16:40:00|24519.8|24504.8|24524.8|24499.8|24529.8|24509.8|24514.8|24494.8|15
1620924300000|2021-05-13 16:45:00|24529.8|24504.8|24529.8|24509.8|24529.8|24509.8|24519.8|24499.8|33
1620924600000|2021-05-13 16:50:00|24534.8|24514.8|24529.8|24504.8|24534.8|24514.8|24514.8|24494.8|19
1620924900000|2021-05-13 16:55:00|24524.8|24509.8|24494.8|24469.8|24524.8|24509.8|24489.8|24464.8|40
1620925200000|2021-05-13 17:00:00|24499.8|24474.8|24509.8|24484.8|24509.8|24484.8|24484.8|24464.8|35
1620925500000|2021-05-13 17:05:00|24504.8|24489.8|24514.8|24489.8|24519.8|24494.8|24499.8|24474.8|3
1620925800000|2021-05-13 17:10:00|24509.8|24494.8|24519.8|24494.8|24524.8|24504.8|24509.8|24489.8|7
1620926100000|2021-05-13 17:15:00|24514.8|24499.8|24499.8|24474.8|24519.8|24499.8|24494.8|24474.8|7
1620926400000|2021-05-13 17:20:00|24494.8|24479.8|24469.8|24449.8|24499.8|24479.8|24469.8|24449.8|25
1620926700000|2021-05-13 17:25:00|24464.8|24444.8|24479.8|24454.8|24484.8|24459.8|24464.8|24439.8|10
1620927000000|2021-05-13 17:30:00|24474.8|24459.8|24449.8|24424.8|24484.8|24464.8|24449.8|24424.8|24
1620927300000|2021-05-13 17:35:00|24444.8|24429.8|24449.8|24424.8|24449.8|24429.8|24434.8|24414.8|43
1620927600000|2021-05-13 17:40:00|24444.8|24429.8|24459.8|24439.8|24464.8|24439.8|24444.8|24419.8|12
1620927900000|2021-05-13 17:45:00|24454.8|24434.8|24444.8|24424.8|24459.8|24439.8|24439.8|24414.8|49
1620928200000|2021-05-13 17:50:00|24449.8|24429.8|24469.8|24444.8|24469.8|24449.8|24439.8|24419.8|13
1620928500000|2021-05-13 17:55:00|24474.8|24449.8|24484.8|24464.8|24489.8|24464.8|24469.8|24444.8|18
1620928800000|2021-05-13 18:00:00|24489.8|24469.8|24519.8|24494.8|24519.8|24499.8|24489.8|24469.8|5
1620929100000|2021-05-13 18:05:00|24514.8|24499.8|24519.8|24499.8|24539.8|24519.8|24514.8|24494.8|27
1620929400000|2021-05-13 18:10:00|24524.8|24504.8|24519.8|24494.8|24529.8|24509.8|24514.8|24494.8|27
1620929700000|2021-05-13 18:15:00|24514.8|24499.8|24509.8|24484.8|24519.8|24499.8|24504.8|24484.8|13
1620930000000|2021-05-13 18:20:00|24514.8|24489.8|24524.8|24499.8|24529.8|24509.8|24509.8|24489.8|16
1620930300000|2021-05-13 18:25:00|24519.8|24494.8|24522.3|24507.3|24524.8|24507.3|24509.8|24489.8|29
1620930600000|2021-05-13 18:30:00|24519.8|24504.8|24529.8|24514.8|24529.8|24514.8|24514.8|24499.8|7
1620930900000|2021-05-13 18:35:00|24532.3|24517.3|24534.8|24519.8|24542.3|24527.3|24524.8|24509.8|15
1620931200000|2021-05-13 18:40:00|24537.3|24522.3|24542.3|24527.3|24542.3|24527.3|24532.3|24517.3|12
1620931500000|2021-05-13 18:45:00|24537.3|24522.3|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|16
1620931800000|2021-05-13 18:50:00|24537.3|24522.3|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|3
1620932100000|2021-05-13 18:55:00|24537.3|24522.3|24534.8|24519.8|24542.3|24527.3|24532.3|24517.3|33
1620932400000|2021-05-13 19:00:00|24537.3|24522.3|24544.8|24529.8|24554.8|24539.8|24537.3|24522.3|13
1620932700000|2021-05-13 19:05:00|24547.3|24532.3|24554.8|24539.8|24557.3|24542.3|24544.8|24529.8|3
1620933000000|2021-05-13 19:10:00|24557.3|24542.3|24552.3|24537.3|24557.3|24542.3|24544.8|24529.8|1
1620933300000|2021-05-13 19:15:00|24554.8|24539.8|24552.3|24537.3|24562.3|24547.3|24552.3|24537.3|5
1620933600000|2021-05-13 19:20:00|24554.8|24539.8|24562.3|24547.3|24562.3|24547.3|24542.3|24527.3|12
1620933900000|2021-05-13 19:25:00|24564.8|24549.8|24562.3|24547.3|24567.3|24552.3|24552.3|24537.3|5
1620934200000|2021-05-13 19:30:00|24564.8|24549.8|24564.8|24549.8|24567.3|24552.3|24562.3|24547.3|10
1620934500000|2021-05-13 19:35:00|24562.3|24547.3|24579.8|24564.8|24584.8|24569.8|24559.8|24544.8|90
1620934800000|2021-05-13 19:40:00|24582.3|24567.3|24587.3|24572.3|24602.3|24587.3|24577.3|24562.3|67
1620935100000|2021-05-13 19:45:00|24589.8|24574.8|24599.8|24584.8|24602.3|24587.3|24589.8|24574.8|51
1620935400000|2021-05-13 19:50:00|24597.3|24582.3|24597.3|24582.3|24604.8|24589.8|24584.8|24569.8|31
1620935700000|2021-05-13 19:55:00|24592.3|24577.3|24582.3|24567.3|24592.3|24577.3|24577.3|24562.3|30
1620936000000|2021-05-13 20:00:00|24587.1|24547.1|24574.3|24534.3|24587.8|24547.8|24565.1|24525.1|0
1620936300000|2021-05-13 20:05:00|24574.2|24534.2|24569.5|24529.5|24584|24544|24560.1|24520.1|0
1620936600000|2021-05-13 20:10:00|24570.6|24530.6|24573.2|24533.2|24584|24544|24568.1|24528.1|0
1620936900000|2021-05-13 20:15:00|24575.2|24535.2|24572.6|24532.6|24577.3|24537.3|24571.6|24531.6|0
1620937200000|2021-05-13 20:20:00|24573.2|24533.2|24574.7|24534.7|24574.7|24534.7|24572.6|24532.6|0
1620937500000|2021-05-13 20:25:00|24574.2|24534.2|24575.7|24535.7|24575.7|24535.7|24571.1|24531.1|0
1620937800000|2021-05-13 20:30:00|24575.9|24535.9|24585.9|24545.9|24585.9|24545.9|24573.7|24533.7|0
1620938100000|2021-05-13 20:35:00|24585.7|24545.7|24581.7|24541.7|24585.7|24545.7|24577.9|24537.9|0
1620938400000|2021-05-13 20:40:00|24581.9|24541.9|24590.9|24550.9|24590.9|24550.9|24581.9|24541.9|0
1620938700000|2021-05-13 20:45:00|24590.7|24550.7|24597.6|24557.6|24601.9|24561.9|24588.4|24548.4|0
1620939000000|2021-05-13 20:50:00|24597.4|24557.4|24597.6|24557.6|24601.9|24561.9|24595.1|24555.1|0
1620939300000|2021-05-13 20:55:00|24597.9|24557.9|24607.6|24567.6|24611.1|24571.1|24596.4|24556.4|0
1620939600000|2021-05-13 21:00:00|24606.1|24566.1|24611.2|24571.2|24611.2|24571.2|24604.8|24564.8|0
1620939900000|2021-05-13 21:05:00|24610.7|24570.7|24611.7|24571.7|24612.2|24572.2|24610.7|24570.7|0
1620940200000|2021-05-13 21:10:00|24611.2|24571.2|24610.2|24570.2|24611.2|24571.2|24609.1|24569.1|0
1620940500000|2021-05-13 21:15:00|24610.7|24570.7|24612.2|24572.2|24613.2|24573.2|24609.7|24569.7|0
1620940800000|2021-05-13 21:20:00|24610.7|24570.7|24611.7|24571.7|24613.8|24573.8|24609.7|24569.7|0
1620941100000|2021-05-13 21:25:00|24611.2|24571.2|24605.1|24565.1|24612.2|24572.2|24605.1|24565.1|0
1620941400000|2021-05-13 21:30:00|24604.5|24564.5|24605.1|24565.1|24606.1|24566.1|24604|24564|0
1620941700000|2021-05-13 21:35:00|24605.6|24565.6|24606.6|24566.6|24607.1|24567.1|24603.5|24563.5|0
1620942000000|2021-05-13 21:40:00|24606.1|24566.1|24605.1|24565.1|24609.1|24569.1|24603.5|24563.5|0
1620942300000|2021-05-13 21:45:00|24605.6|24565.6|24605.6|24565.6|24606.1|24566.1|24604|24564|0
1620942600000|2021-05-13 21:50:00|24604|24564|24605.6|24565.6|24605.6|24565.6|24604|24564|0
1620942900000|2021-05-13 21:55:00|24606.1|24566.1|24610.2|24570.2|24611.2|24571.2|24605.6|24565.6|0
1620943200000|2021-05-13 22:00:00|24611.7|24571.7|24613|24573|24616.5|24576.5|24601.3|24561.3|0
1620943500000|2021-05-13 22:05:00|24613.1|24573.1|24614.2|24574.2|24614.2|24574.2|24610.5|24570.5|0
1620943800000|2021-05-13 22:10:00|24614.1|24574.1|24609.3|24569.3|24614.1|24574.1|24606.3|24566.3|0
1620944100000|2021-05-13 22:15:00|24609.5|24569.5|24610.5|24570.5|24614.2|24574.2|24609.5|24569.5|0
1620944400000|2021-05-13 22:20:00|24610.3|24570.3|24599.5|24559.5|24610.5|24570.5|24599.5|24559.5|0
1620944700000|2021-05-13 22:25:00|24599.4|24559.4|24595.8|24555.8|24599.5|24559.5|24594.5|24554.5|0
1620945000000|2021-05-13 22:30:00|24596|24556|24599.5|24559.5|24601.3|24561.3|24594.5|24554.5|0
1620945300000|2021-05-13 22:35:00|24599.1|24559.1|24597|24557|24599.5|24559.5|24595.8|24555.8|0
1620945600000|2021-05-13 22:40:00|24596.9|24556.9|24602.5|24562.5|24602.5|24562.5|24595.8|24555.8|0
1620945900000|2021-05-13 22:45:00|24602.6|24562.6|24603.8|24563.8|24605|24565|24602.5|24562.5|0
1620946200000|2021-05-13 22:50:00|24603.4|24563.4|24611.8|24571.8|24611.8|24571.8|24601.3|24561.3|0
1620946500000|2021-05-13 22:55:00|24611.3|24571.3|24602.5|24562.5|24611.3|24571.3|24601.3|24561.3|0
1620946800000|2021-05-13 23:00:00|24602.6|24562.6|24598.7|24558.7|24603.1|24563.1|24598.7|24558.7|0
1620947100000|2021-05-13 23:05:00|24598.9|24558.9|24598|24558|24601.7|24561.7|24597.4|24557.4|0
1620947400000|2021-05-13 23:10:00|24598.1|24558.1|24593.7|24553.7|24600.4|24560.4|24593.7|24553.7|0
1620947700000|2021-05-13 23:15:00|24593.9|24553.9|24605.4|24565.4|24605.4|24565.4|24593.9|24553.9|0
1620948000000|2021-05-13 23:20:00|24605.6|24565.6|24622.8|24582.8|24622.8|24582.8|24605.4|24565.4|0
1620948300000|2021-05-13 23:25:00|24622.9|24582.9|24613.8|24573.8|24627|24587|24613.8|24573.8|0
1620948600000|2021-05-13 23:30:00|24613.9|24573.9|24622.4|24582.4|24629.7|24589.7|24613.9|24573.9|0
1620948900000|2021-05-13 23:35:00|24622.3|24582.3|24594|24554|24624.1|24584.1|24579.3|24539.3|0
1620949200000|2021-05-13 23:40:00|24593.9|24553.9|24617.4|24577.4|24619.3|24579.3|24592.8|24552.8|0
1620949500000|2021-05-13 23:45:00|24617.3|24577.3|24619.9|24579.9|24629.7|24589.7|24611.3|24571.3|0
1620949800000|2021-05-13 23:50:00|24620|24580|24624.8|24584.8|24626|24586|24615|24575|0
1620950100000|2021-05-13 23:55:00|24624.5|24584.5|24623|24583|24628.5|24588.5|24621.7|24581.7|0
1620950400000|2021-05-14 00:00:00|24622.8|24582.8|24628.5|24588.5|24629.7|24589.7|24612.5|24572.5|0
1620950700000|2021-05-14 00:05:00|24628.6|24588.6|24624.4|24584.4|24635.2|24595.2|24621.7|24581.7|0
1620951000000|2021-05-14 00:10:00|24624.5|24584.5|24625.6|24585.6|24628.1|24588.1|24620.1|24580.1|0
1620951300000|2021-05-14 00:15:00|24625.8|24585.8|24620.3|24580.3|24633.6|24593.6|24614.2|24574.2|0
1620951600000|2021-05-14 00:20:00|24620.2|24580.2|24608.7|24568.7|24626.2|24586.2|24602.8|24562.8|0
1620951900000|2021-05-14 00:25:00|24608.6|24568.6|24603|24563|24614.8|24574.8|24590.8|24550.8|0
1620952200000|2021-05-14 00:30:00|24602.9|24562.9|24614.5|24574.5|24614.6|24574.6|24591.1|24551.1|0
1620952500000|2021-05-14 00:35:00|24614.4|24574.4|24614.9|24574.9|24626.8|24586.8|24614.4|24574.4|0
1620952800000|2021-05-14 00:40:00|24614.8|24574.8|24631.8|24591.8|24631.9|24591.9|24609.2|24569.2|0
1620953100000|2021-05-14 00:45:00|24631.9|24591.9|24631.8|24591.8|24638.1|24598.1|24625.9|24585.9|0
1620953400000|2021-05-14 00:50:00|24631.9|24591.9|24644|24604|24644|24604|24631.9|24591.9|0
1620953700000|2021-05-14 00:55:00|24643.9|24603.9|24644.5|24604.5|24650.4|24610.4|24643.7|24603.7|0
1620954000000|2021-05-14 01:00:00|24644.6|24604.6|24645.4|24605.4|24656.7|24616.7|24639.4|24599.4|0
1620954300000|2021-05-14 01:05:00|24645.5|24605.5|24633.4|24593.4|24645.5|24605.5|24627.8|24587.8|0
1620954600000|2021-05-14 01:10:00|24633.3|24593.3|24639.6|24599.6|24639.7|24599.7|24627.8|24587.8|0
1620954900000|2021-05-14 01:15:00|24639.4|24599.4|24640.6|24600.6|24642.9|24602.9|24633.5|24593.5|0
1620955200000|2021-05-14 01:20:00|24640.8|24600.8|24641.1|24601.1|24647.1|24607.1|24635.3|24595.3|0
1620955500000|2021-05-14 01:25:00|24640.9|24600.9|24652.5|24612.5|24653|24613|24640.9|24600.9|0
1620955800000|2021-05-14 01:30:00|24652.4|24612.4|24640.4|24600.4|24652.7|24612.7|24634.9|24594.9|0
1620956100000|2021-05-14 01:35:00|24640.5|24600.5|24611.5|24571.5|24640.5|24600.5|24611.5|24571.5|0
1620956400000|2021-05-14 01:40:00|24611.6|24571.6|24605.4|24565.4|24628.7|24588.7|24605.3|24565.3|0
1620956700000|2021-05-14 01:45:00|24605.3|24565.3|24593.2|24553.2|24605.6|24565.6|24593.2|24553.2|0
1620957000000|2021-05-14 01:50:00|24593.3|24553.3|24605.3|24565.3|24605.3|24565.3|24587.6|24547.6|0
1620957300000|2021-05-14 01:55:00|24605.2|24565.2|24617.9|24577.9|24618|24578|24602.3|24562.3|0
1620957600000|2021-05-14 02:00:00|24618|24578|24612|24572|24624.2|24584.2|24606.2|24566.2|0
1620957900000|2021-05-14 02:05:00|24611.8|24571.8|24600.4|24560.4|24618|24578|24594.4|24554.4|0
1620958200000|2021-05-14 02:10:00|24600.5|24560.5|24629.4|24589.4|24629.4|24589.4|24600.4|24560.4|0
1620958500000|2021-05-14 02:15:00|24629.3|24589.3|24617.1|24577.1|24629.5|24589.5|24617.1|24577.1|0
1620958800000|2021-05-14 02:20:00|24617.2|24577.2|24628.7|24588.7|24629.1|24589.1|24617.2|24577.2|0
1620959100000|2021-05-14 02:25:00|24628.6|24588.6|24628.4|24588.4|24634.9|24594.9|24623|24583|0
1620959400000|2021-05-14 02:30:00|24628.5|24588.5|24628.5|24588.5|24640.5|24600.5|24628.4|24588.4|0
1620959700000|2021-05-14 02:35:00|24628.4|24588.4|24615|24575|24634.4|24594.4|24609.4|24569.4|0
1620960000000|2021-05-14 02:40:00|24614.9|24574.9|24627|24587|24627.5|24587.5|24610|24570|0
1620960300000|2021-05-14 02:45:00|24627.2|24587.2|24638.6|24598.6|24638.7|24598.7|24621|24581|0
1620960600000|2021-05-14 02:50:00|24638.5|24598.5|24638.6|24598.6|24639.1|24599.1|24632.6|24592.6|0
1620960900000|2021-05-14 02:55:00|24638.7|24598.7|24638.8|24598.8|24639.1|24599.1|24627.3|24587.3|0
1620961200000|2021-05-14 03:00:00|24639|24599|24664.2|24624.2|24668.6|24628.6|24639|24599|0
1620961500000|2021-05-14 03:05:00|24664.4|24624.4|24664.4|24624.4|24664.4|24624.4|24652.1|24612.1|0
1620961800000|2021-05-14 03:10:00|24664.3|24624.3|24687.9|24647.9|24688.1|24648.1|24664.2|24624.2|0
1620962100000|2021-05-14 03:15:00|24688.1|24648.1|24691.1|24651.1|24694.1|24654.1|24684|24644|0
1620962400000|2021-05-14 03:20:00|24692.1|24652.1|24700.4|24660.4|24701.3|24661.3|24689.4|24649.4|0
1620962700000|2021-05-14 03:25:00|24700.5|24660.5|24688.4|24648.4|24700.5|24660.5|24688.3|24648.3|0
1620963000000|2021-05-14 03:30:00|24688.5|24648.5|24694.7|24654.7|24700.2|24660.2|24688.4|24648.4|0
1620963300000|2021-05-14 03:35:00|24694.6|24654.6|24690.7|24650.7|24696.5|24656.5|24682.8|24642.8|0
1620963600000|2021-05-14 03:40:00|24690.6|24650.6|24702.1|24662.1|24702.1|24662.1|24690.4|24650.4|0
1620963900000|2021-05-14 03:45:00|24702.2|24662.2|24689.8|24649.8|24708|24668|24689.8|24649.8|0
1620964200000|2021-05-14 03:50:00|24689.7|24649.7|24683.4|24643.4|24695.5|24655.5|24677.5|24637.5|0
1620964500000|2021-05-14 03:55:00|24678|24638|24689.2|24649.2|24689.5|24649.5|24677.7|24637.7|0
1620964800000|2021-05-14 04:00:00|24689.3|24649.3|24689.3|24649.3|24695.6|24655.6|24689.2|24649.2|0
1620965100000|2021-05-14 04:05:00|24691.4|24651.4|24696.8|24656.8|24700.9|24660.9|24691.4|24651.4|0
1620965400000|2021-05-14 04:10:00|24696.9|24656.9|24697.5|24657.5|24708.7|24668.7|24696.8|24656.8|0
1620965700000|2021-05-14 04:15:00|24697.6|24657.6|24697.1|24657.1|24703.2|24663.2|24697.1|24657.1|0
1620966000000|2021-05-14 04:20:00|24698.1|24658.1|24697.2|24657.2|24702.5|24662.5|24691.8|24651.8|0
1620966300000|2021-05-14 04:25:00|24697.3|24657.3|24691.3|24651.3|24697.4|24657.4|24685.4|24645.4|0
1620966600000|2021-05-14 04:30:00|24691.2|24651.2|24685.8|24645.8|24697.4|24657.4|24685.7|24645.7|0
1620966900000|2021-05-14 04:35:00|24686|24646|24690.8|24650.8|24691.5|24651.5|24685.2|24645.2|0
1620967200000|2021-05-14 04:40:00|24690.9|24650.9|24679.1|24639.1|24691.1|24651.1|24676.4|24636.4|0
1620967500000|2021-05-14 04:45:00|24677.1|24637.1|24680|24640|24680|24640|24673.7|24633.7|0
1620967800000|2021-05-14 04:50:00|24679.9|24639.9|24685.2|24645.2|24691.3|24651.3|24679.9|24639.9|0
1620968100000|2021-05-14 04:55:00|24685.3|24645.3|24685.7|24645.7|24691.7|24651.7|24685.3|24645.3|0
1620968400000|2021-05-14 05:00:00|24685.8|24645.8|24697.4|24657.4|24697.7|24657.7|24685.7|24645.7|0
1620968700000|2021-05-14 05:05:00|24697.5|24657.5|24702.7|24662.7|24703.3|24663.3|24691.9|24651.9|0
1620969000000|2021-05-14 05:10:00|24702.8|24662.8|24711|24671|24711|24671|24697|24657|0
1620969300000|2021-05-14 05:15:00|24711.1|24671.1|24697.3|24657.3|24717.5|24677.5|24697.3|24657.3|0
1620969600000|2021-05-14 05:20:00|24697.2|24657.2|24691.4|24651.4|24697.3|24657.3|24691.1|24651.1|0
1620969900000|2021-05-14 05:25:00|24691.5|24651.5|24697.6|24657.6|24709.6|24669.6|24691.4|24651.4|0
1620970200000|2021-05-14 05:30:00|24697.7|24657.7|24686.1|24646.1|24703.6|24663.6|24685.9|24645.9|0
1620970500000|2021-05-14 05:35:00|24686|24646|24680.2|24640.2|24686.5|24646.5|24674.7|24634.7|0
1620970800000|2021-05-14 05:40:00|24680.1|24640.1|24679.9|24639.9|24686.2|24646.2|24674.1|24634.1|0
1620971100000|2021-05-14 05:45:00|24680|24640|24686.9|24646.9|24686.9|24646.9|24679.8|24639.8|0
1620971400000|2021-05-14 05:50:00|24686.8|24646.8|24686.9|24646.9|24687.3|24647.3|24681.1|24641.1|0
1620971700000|2021-05-14 05:55:00|24687|24647|24693|24653|24693.4|24653.4|24686.5|24646.5|0
1620972000000|2021-05-14 06:00:00|24690.9|24650.9|24612.3|24597.3|24690.9|24650.9|24612.3|24597.3|47
1620972300000|2021-05-14 06:05:00|24614.8|24599.8|24609.8|24594.8|24624.8|24609.8|24602.3|24587.3|64
1620972600000|2021-05-14 06:10:00|24607.3|24592.3|24602.3|24587.3|24607.3|24592.3|24594.8|24579.8|45
1620972900000|2021-05-14 06:15:00|24604.8|24589.8|24612.3|24597.3|24612.3|24597.3|24602.3|24587.3|29
1620973200000|2021-05-14 06:20:00|24609.8|24594.8|24607.3|24592.3|24612.3|24597.3|24602.3|24587.3|28
1620973500000|2021-05-14 06:25:00|24604.8|24589.8|24599.8|24584.8|24604.8|24589.8|24597.3|24582.3|14
1620973800000|2021-05-14 06:30:00|24597.3|24582.3|24604.8|24589.8|24607.3|24592.3|24592.3|24577.3|20
1620974100000|2021-05-14 06:35:00|24602.3|24587.3|24614.8|24599.8|24617.3|24602.3|24599.8|24584.8|19
1620974400000|2021-05-14 06:40:00|24617.3|24602.3|24617.3|24602.3|24617.3|24602.3|24609.8|24594.8|10
1620974700000|2021-05-14 06:45:00|24614.8|24599.8|24634.8|24619.8|24634.8|24619.8|24612.3|24597.3|42
1620975000000|2021-05-14 06:50:00|24632.3|24617.3|24629.8|24614.8|24642.3|24627.3|24627.3|24612.3|10
1620975300000|2021-05-14 06:55:00|24632.3|24617.3|24642.3|24627.3|24647.3|24632.3|24632.3|24617.3|26
1620975600000|2021-05-14 07:00:00|24637.3|24622.3|24599.8|24584.8|24652.3|24637.3|24599.8|24584.8|512
1620975900000|2021-05-14 07:05:00|24597.3|24582.3|24582.3|24567.3|24609.8|24594.8|24567.3|24552.3|456
1620976200000|2021-05-14 07:10:00|24587.3|24572.3|24587.3|24572.3|24607.3|24592.3|24572.3|24557.3|235
1620976500000|2021-05-14 07:15:00|24592.3|24577.3|24559.8|24544.8|24597.3|24582.3|24547.3|24532.3|314
1620976800000|2021-05-14 07:20:00|24557.3|24542.3|24547.3|24532.3|24592.3|24577.3|24542.3|24527.3|274
1620977100000|2021-05-14 07:25:00|24549.8|24534.8|24544.8|24529.8|24564.8|24549.8|24517.3|24502.3|310
1620977400000|2021-05-14 07:30:00|24542.3|24527.3|24492.3|24477.3|24542.3|24527.3|24492.3|24477.3|262
1620977700000|2021-05-14 07:35:00|24487.3|24472.3|24494.8|24479.8|24502.3|24487.3|24472.3|24457.3|329
1620978000000|2021-05-14 07:40:00|24494.5|24479.5|24462|24447|24497|24482|24462|24447|183
1620978300000|2021-05-14 07:45:00|24457|24442|24472|24457|24482|24467|24452|24437|222
1620978600000|2021-05-14 07:50:00|24469.5|24454.5|24447|24432|24474.5|24459.5|24432|24417|165
1620978900000|2021-05-14 07:55:00|24449.5|24434.5|24477|24462|24484.5|24469.5|24447|24432|112
1620979200000|2021-05-14 08:00:00|24472|24457|24502|24487|24507|24492|24457|24442|220
1620979500000|2021-05-14 08:05:00|24499.5|24484.5|24452|24437|24502|24487|24449.5|24434.5|89
1620979800000|2021-05-14 08:10:00|24449.5|24434.5|24472|24457|24477|24462|24447|24432|88
1620980100000|2021-05-14 08:15:00|24467|24452|24497|24482|24497|24482|24467|24452|98
1620980400000|2021-05-14 08:20:00|24502|24487|24522|24507|24522|24507|24497|24482|131
1620980700000|2021-05-14 08:25:00|24519.5|24504.5|24532|24517|24532|24517|24512|24497|82
1620981000000|2021-05-14 08:30:00|24527|24512|24552|24537|24552|24537|24527|24512|174
1620981300000|2021-05-14 08:35:00|24549.5|24534.5|24577|24562|24577|24562|24547|24532|137
1620981600000|2021-05-14 08:40:00|24582|24567|24572|24557|24582|24567|24567|24552|92
1620981900000|2021-05-14 08:45:00|24569.5|24554.5|24582|24567|24589.5|24574.5|24567|24552|103
1620982200000|2021-05-14 08:50:00|24584.5|24569.5|24594.5|24579.5|24614.5|24599.5|24584.5|24569.5|156
1620982500000|2021-05-14 08:55:00|24597|24582|24567|24552|24597|24582|24562|24547|126
1620982800000|2021-05-14 09:00:00|24572|24557|24592|24577|24607|24592|24567|24552|116
1620983100000|2021-05-14 09:05:00|24589.5|24574.5|24592|24577|24602|24587|24587|24572|66
1620983400000|2021-05-14 09:10:00|24594.5|24579.5|24582|24567|24602|24587|24582|24567|56
1620983700000|2021-05-14 09:15:00|24584.5|24569.5|24594.5|24579.5|24607|24592|24584.5|24569.5|121
1620984000000|2021-05-14 09:20:00|24592|24577|24592|24577|24594.5|24579.5|24577|24562|86
1620984300000|2021-05-14 09:25:00|24594.5|24579.5|24597|24582|24612|24597|24594.5|24579.5|101
1620984600000|2021-05-14 09:30:00|24599.5|24584.5|24602|24587|24612|24597|24587|24572|76
1620984900000|2021-05-14 09:35:00|24599.5|24584.5|24607|24592|24614.5|24599.5|24592|24577|43
1620985200000|2021-05-14 09:40:00|24604.5|24589.5|24612|24597|24612|24597|24592|24577|38
1620985500000|2021-05-14 09:45:00|24617|24602|24617|24602|24622|24607|24607|24592|97
1620985800000|2021-05-14 09:50:00|24612|24597|24607|24592|24617|24602|24597|24582|54
1620986100000|2021-05-14 09:55:00|24609.5|24594.5|24607|24592|24612|24597|24592|24577|62
1620986400000|2021-05-14 10:00:00|24609.5|24594.5|24617|24602|24622|24607|24602|24587|56
1620986700000|2021-05-14 10:05:00|24607|24592|24592|24577|24607|24592|24592|24577|59
1620987000000|2021-05-14 10:10:00|24594.5|24579.5|24577|24562|24594.5|24579.5|24572|24557|87
1620987300000|2021-05-14 10:15:00|24572|24557|24597|24582|24597|24582|24572|24557|81
1620987600000|2021-05-14 10:20:00|24592|24577|24587|24572|24602|24587|24587|24572|31
1620987900000|2021-05-14 10:25:00|24584.5|24569.5|24597|24582|24602|24587|24582|24567|32
1620988200000|2021-05-14 10:30:00|24592|24577|24597|24582|24607|24592|24592|24577|45
1620988500000|2021-05-14 10:35:00|24599.5|24584.5|24587|24572|24602|24587|24582|24567|40
1620988800000|2021-05-14 10:40:00|24592|24577|24592|24577|24607|24592|24592|24577|57
1620989100000|2021-05-14 10:45:00|24594.5|24579.5|24607|24592|24607|24592|24592|24577|15
1620989400000|2021-05-14 10:50:00|24609.5|24594.5|24612|24597|24614.5|24599.5|24607|24592|58
1620989700000|2021-05-14 10:55:00|24614.5|24599.5|24599.5|24584.5|24617|24602|24597|24582|75
1620990000000|2021-05-14 11:00:00|24597|24582|24607|24592|24609.5|24594.5|24594.5|24579.5|37
1620990300000|2021-05-14 11:05:00|24602|24587|24604.5|24589.5|24617|24602|24597|24582|77
1620990600000|2021-05-14 11:10:00|24602|24587|24607|24592|24607|24592|24592|24577|17
1620990900000|2021-05-14 11:15:00|24602|24587|24617|24602|24622|24607|24602|24587|91
1620991200000|2021-05-14 11:20:00|24619.5|24604.5|24607|24592|24622|24607|24607|24592|51
1620991500000|2021-05-14 11:25:00|24612|24597|24612|24597|24617|24602|24602|24587|40
1620991800000|2021-05-14 11:30:00|24614.5|24599.5|24614.5|24599.5|24622|24607|24612|24597|66
1620992100000|2021-05-14 11:35:00|24617|24602|24609.5|24594.5|24619.5|24604.5|24607|24592|47
1620992400000|2021-05-14 11:40:00|24607.1|24592.1|24629.6|24614.6|24632.1|24617.1|24607.1|24592.1|119
1620992700000|2021-05-14 11:45:00|24632.1|24617.1|24619.6|24604.6|24634.6|24619.6|24619.6|24604.6|56
1620993000000|2021-05-14 11:50:00|24624.6|24609.6|24629.6|24614.6|24629.6|24614.6|24619.6|24604.6|33
1620993300000|2021-05-14 11:55:00|24634.6|24619.6|24637.1|24622.1|24639.6|24624.6|24624.6|24609.6|64
1620993600000|2021-05-14 12:00:00|24639.6|24624.6|24639.6|24624.6|24652.1|24637.1|24639.6|24624.6|88
1620993900000|2021-05-14 12:05:00|24642.1|24627.1|24629.6|24614.6|24644.6|24629.6|24619.6|24604.6|100
1620994200000|2021-05-14 12:10:00|24634.6|24619.6|24629.6|24614.6|24634.6|24619.6|24624.6|24609.6|44
1620994500000|2021-05-14 12:15:00|24632.1|24617.1|24632.1|24617.1|24642.1|24627.1|24629.6|24614.6|44
1620994800000|2021-05-14 12:20:00|24629.6|24614.6|24629.6|24614.6|24639.6|24624.6|24624.6|24609.6|46
1620995100000|2021-05-14 12:25:00|24624.6|24609.6|24627.1|24612.1|24629.6|24614.6|24624.6|24609.6|32
1620995400000|2021-05-14 12:30:00|24624.6|24609.6|24619.6|24604.6|24629.6|24614.6|24599.6|24584.6|268
1620995700000|2021-05-14 12:35:00|24617.1|24602.1|24624.6|24609.6|24632.1|24617.1|24614.6|24599.6|109
1620996000000|2021-05-14 12:40:00|24627.1|24612.1|24649.6|24634.6|24649.6|24634.6|24624.6|24609.6|71
1620996300000|2021-05-14 12:45:00|24647.1|24632.1|24649.6|24634.6|24654.6|24639.6|24644.6|24629.6|75
1620996600000|2021-05-14 12:50:00|24647.1|24632.1|24654.6|24639.6|24659.6|24644.6|24644.6|24629.6|72
1620996900000|2021-05-14 12:55:00|24657.1|24642.1|24664.6|24649.6|24669.6|24654.6|24654.6|24639.6|131
1620997200000|2021-05-14 13:00:00|24659.6|24644.6|24657.1|24642.1|24664.6|24649.6|24649.6|24634.6|146
1620997500000|2021-05-14 13:05:00|24659.6|24644.6|24669.6|24654.6|24669.6|24654.6|24652.1|24637.1|132
1620997800000|2021-05-14 13:10:00|24667.1|24652.1|24659.6|24644.6|24669.6|24654.6|24649.6|24634.6|91
1620998100000|2021-05-14 13:15:00|24662.1|24647.1|24654.6|24639.6|24664.6|24649.6|24649.6|24634.6|109
1620998400000|2021-05-14 13:20:00|24659.6|24644.6|24679.6|24664.6|24684.6|24669.6|24659.6|24644.6|201
1620998700000|2021-05-14 13:25:00|24677.1|24662.1|24689.6|24674.6|24689.6|24674.6|24677.1|24662.1|69
1620999000000|2021-05-14 13:30:00|24687.1|24672.1|24679.6|24664.6|24699.6|24684.6|24677.1|24662.1|388
1620999300000|2021-05-14 13:35:00|24682.1|24667.1|24689.6|24674.6|24709.6|24694.6|24679.6|24664.6|1507
1620999600000|2021-05-14 13:40:00|24694.6|24679.6|24714.6|24699.6|24714.6|24699.6|24689.6|24674.6|188
1620999900000|2021-05-14 13:45:00|24719.6|24704.6|24694.6|24679.6|24724.6|24709.6|24689.6|24674.6|205
1621000200000|2021-05-14 13:50:00|24699.6|24684.6|24727.1|24712.1|24734.6|24719.6|24694.6|24679.6|265
1621000500000|2021-05-14 13:55:00|24729.6|24714.6|24744.6|24729.6|24744.6|24729.6|24729.6|24714.6|480
1621000800000|2021-05-14 14:00:00|24747.1|24732.1|24724.6|24709.6|24747.1|24732.1|24724.6|24709.6|734
1621001100000|2021-05-14 14:05:00|24719.6|24704.6|24734.6|24719.6|24734.6|24719.6|24719.6|24704.6|241
1621001400000|2021-05-14 14:10:00|24732.2|24717.2|24752.2|24737.2|24762.2|24747.2|24732.2|24717.2|307
1621001700000|2021-05-14 14:15:00|24749.7|24734.7|24732.2|24717.2|24754.7|24739.7|24709.7|24694.7|324
1621002000000|2021-05-14 14:20:00|24737.2|24722.2|24739.7|24724.7|24767.2|24752.2|24732.2|24717.2|345
1621002300000|2021-05-14 14:25:00|24742.2|24727.2|24727.2|24712.2|24762.2|24747.2|24727.2|24712.2|145
1621002600000|2021-05-14 14:30:00|24724.7|24709.7|24759.7|24744.7|24762.2|24747.2|24724.7|24709.7|209
1621002900000|2021-05-14 14:35:00|24757.2|24742.2|24737.2|24722.2|24762.2|24747.2|24732.2|24717.2|147
1621003200000|2021-05-14 14:40:00|24739.7|24724.7|24722.2|24707.2|24742.2|24727.2|24717.2|24702.2|183
1621003500000|2021-05-14 14:45:00|24727.2|24712.2|24737.2|24722.2|24742.2|24727.2|24724.7|24709.7|128
1621003800000|2021-05-14 14:50:00|24739.7|24724.7|24734.7|24719.7|24742.2|24727.2|24732.2|24717.2|134
1621004100000|2021-05-14 14:55:00|24732.2|24717.2|24737.2|24722.2|24737.2|24722.2|24727.2|24712.2|110
1621004400000|2021-05-14 15:00:00|24742.2|24727.2|24712.2|24697.2|24742.2|24727.2|24712.2|24697.2|182
1621004700000|2021-05-14 15:05:00|24717.2|24702.2|24717.2|24702.2|24727.2|24712.2|24717.2|24702.2|95
1621005000000|2021-05-14 15:10:00|24722.2|24707.2|24742.2|24727.2|24742.2|24727.2|24722.2|24707.2|141
1621005300000|2021-05-14 15:15:00|24747.2|24732.2|24752.2|24737.2|24757.2|24742.2|24742.2|24727.2|238
1621005600000|2021-05-14 15:20:00|24754.7|24739.7|24752.2|24737.2|24762.2|24747.2|24747.2|24732.2|227
1621005900000|2021-05-14 15:25:00|24754.7|24739.7|24762.2|24747.2|24767.2|24752.2|24752.2|24737.2|1040
1621006200000|2021-05-14 15:30:00|24764.7|24749.7|24772.2|24757.2|24772.2|24757.2|24752.2|24737.2|633
1621006500000|2021-05-14 15:35:00|24767.2|24752.2|24777.2|24762.2|24787.2|24772.2|24767.2|24752.2|186
1621006800000|2021-05-14 15:40:00|24774.7|24759.7|24782.2|24767.2|24782.2|24767.2|24774.7|24759.7|37
1621007100000|2021-05-14 15:45:00|24784.7|24769.7|24784.7|24769.7|24789.7|24774.7|24782.2|24767.2|49
1621007400000|2021-05-14 15:50:00|24789.7|24764.7|24774.7|24749.7|24789.7|24769.7|24774.7|24749.7|35
1621007700000|2021-05-14 15:55:00|24769.7|24754.7|24769.7|24749.7|24779.7|24754.7|24769.7|24749.7|23
1621008000000|2021-05-14 16:00:00|24774.7|24744.7|24769.7|24744.7|24779.7|24754.7|24764.7|24744.7|19
1621008300000|2021-05-14 16:05:00|24764.7|24749.7|24774.7|24754.7|24779.7|24759.7|24764.7|24744.7|20
1621008600000|2021-05-14 16:10:00|24779.7|24759.7|24784.7|24759.7|24784.7|24759.7|24779.7|24754.7|4
1621008900000|2021-05-14 16:15:00|24789.7|24764.7|24799.7|24779.7|24799.7|24779.7|24784.7|24759.7|46
1621009200000|2021-05-14 16:20:00|24804.7||24799.7||24804.7||24799.7||10
1621009500000|2021-05-14 16:25:00|24804.7||24799.7||24804.7||24799.7||2
1621009800000|2021-05-14 16:30:00|24804.7|24784.7|24799.7|24779.7|24804.7|24784.7|24799.7|24779.7|37
1621010100000|2021-05-14 16:35:00|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|24789.7|24769.7|29
1621010400000|2021-05-14 16:40:00|24799.7|24779.7|24794.7|24774.7|24799.7|24779.7|24789.7|24769.7|28
1621010700000|2021-05-14 16:45:00|24799.7|24769.7|24824.7|24799.7|24824.7|24804.7|24789.7|24769.7|92
1621011000000|2021-05-14 16:50:00|24829.7|24804.7|24829.7|24804.7|24829.7|24809.7|24819.7|24799.7|48
1621011300000|2021-05-14 16:55:00|24824.7|24809.7|24829.7|24809.7|24849.7|24829.7|24824.7|24804.7|122
1621011600000|2021-05-14 17:00:00|24834.7|24814.7|24829.7|24809.7|24844.7|24819.7|24829.7|24809.7|51
1621011900000|2021-05-14 17:05:00|24824.7|24804.7|24834.7|24809.7|24834.7|24809.7|24824.7|24804.7|8
1621012200000|2021-05-14 17:10:00|24829.7|24814.7|24829.7|24809.7|24829.7|24814.7|24829.7|24809.7|2
1621012500000|2021-05-14 17:15:00|24834.7|24814.7|24829.7|24809.7|24834.7|24814.7|24829.7|24809.7|41
1621012800000|2021-05-14 17:20:00|24834.7|24814.7|24839.7|24814.7|24844.7|24819.7|24834.7|24809.7|30
1621013100000|2021-05-14 17:25:00|24844.7|24819.7|24849.7|24824.7|24849.7|24829.7|24844.7|24814.7|11
1621013400000|2021-05-14 17:30:00|24854.7|24829.7|24834.7|24814.7|24854.7|24834.7|24834.7|24814.7|28
1621013700000|2021-05-14 17:35:00|24839.7|24819.7|24834.7|24814.7|24839.7|24819.7|24834.7|24809.7|25
1621014000000|2021-05-14 17:40:00|24839.7|24819.7|24834.7|24814.7|24844.7|24819.7|24834.7|24814.7|12
1621014300000|2021-05-14 17:45:00||24809.7||24814.7||24814.7||24809.7|1
1621014600000|2021-05-14 17:50:00||24809.7||24809.7||24814.7||24809.7|1
1621014900000|2021-05-14 17:55:00|24829.7|24814.7|24834.7|24814.7|24839.7|24814.7|24829.7|24809.7|4
1621015200000|2021-05-14 18:00:00||24809.7||24814.7||24814.7||24809.7|3
1621015500000|2021-05-14 18:05:00|24839.7|24819.7|24844.7|24824.7|24844.7|24824.7|24839.7|24814.7|6
1621015800000|2021-05-14 18:10:00|24839.7|24819.7|24849.7|24829.7|24854.7|24834.7|24839.7|24819.7|7
1621016100000|2021-05-14 18:15:00|24854.7|24834.7|24854.7|24829.7|24854.7|24834.7|24849.7|24829.7|7
1621016400000|2021-05-14 18:20:00|24849.7|24834.7|24839.7|24819.7|24854.7|24834.7|24839.7|24819.7|32
1621016700000|2021-05-14 18:25:00|24837.2|24814.7|24837.2|24822.2|24837.2|24822.2|24837.2|24814.7|17
1621017000000|2021-05-14 18:30:00|24842.2|24827.2|24844.7|24829.7|24847.2|24832.2|24842.2|24827.2|4
1621017300000|2021-05-14 18:35:00|24842.2|24827.2|24847.2|24832.2|24847.2|24832.2|24842.2|24827.2|1
1621017600000|2021-05-14 18:40:00|24844.7|24829.7|24847.2|24832.2|24847.2|24832.2|24844.7|24829.7|8
1621017900000|2021-05-14 18:45:00|24844.7|24829.7|24849.7|24834.7|24849.7|24834.7|24844.7|24829.7|5
1621018200000|2021-05-14 18:50:00|24852.2|24837.2|24862.2|24847.2|24862.2|24847.2|24849.7|24834.7|28
1621018500000|2021-05-14 18:55:00|24864.7|24849.7|24859.7|24844.7|24864.7|24849.7|24857.2|24842.2|5
1621018800000|2021-05-14 19:00:00|24857.2|24842.2|24857.2|24842.2|24859.7|24844.7|24847.2|24832.2|11
1621019100000|2021-05-14 19:05:00|24859.7|24844.7|24859.7|24844.7|24862.2|24847.2|24852.2|24837.2|6
1621019400000|2021-05-14 19:10:00|24862.2|24847.2|24862.2|24847.2|24867.2|24852.2|24857.2|24842.2|11
1621019700000|2021-05-14 19:15:00|24864.7|24849.7|24867.2|24852.2|24872.2|24857.2|24864.7|24849.7|4
1621020000000|2021-05-14 19:20:00|24869.7|24854.7|24867.2|24852.2|24872.2|24857.2|24867.2|24852.2|8
1621020300000|2021-05-14 19:25:00|24864.7|24849.7|24872.2|24857.2|24872.2|24857.2|24862.2|24847.2|14
1621020600000|2021-05-14 19:30:00|24869.7|24854.7|24869.7|24854.7|24872.2|24857.2|24862.2|24847.2|27
1621020900000|2021-05-14 19:35:00|24872.2|24857.2|24884.7|24869.7|24887.2|24872.2|24867.2|24852.2|60
1621021200000|2021-05-14 19:40:00|24882.2|24867.2|24897.2|24882.2|24897.2|24882.2|24882.2|24867.2|35
1621021500000|2021-05-14 19:45:00|24892.2|24877.2|24902.2|24887.2|24907.2|24892.2|24892.2|24877.2|42
1621021800000|2021-05-14 19:50:00|24899.7|24884.7|24912.2|24897.2|24914.7|24899.7|24897.2|24882.2|42
1621022100000|2021-05-14 19:55:00|24914.7|24899.7|24907.2|24892.2|24924.7|24909.7|24904.7|24889.7|51
1621022400000|2021-05-14 20:00:00|24928.3|24888.3|24970.6|24930.6|24973.1|24933.1|24927.8|24887.8|0
1621022700000|2021-05-14 20:05:00|24970.4|24930.4|24970.3|24930.3|24977.5|24937.5|24968|24928|0
1621023000000|2021-05-14 20:10:00|24970.4|24930.4|24963.5|24923.5|24973.3|24933.3|24959.3|24919.3|0
1621023300000|2021-05-14 20:15:00|24963|24923|24961.1|24921.1|24963.5|24923.5|24959.5|24919.5|0
1621023600000|2021-05-14 20:20:00|24960.6|24920.6|24961.6|24921.6|24962.1|24922.1|24959.5|24919.5|0
1621023900000|2021-05-14 20:25:00|24962.1|24922.1|24960|24920|24962.6|24922.6|24959.5|24919.5|0
1621024200000|2021-05-14 20:30:00|24959.8|24919.8|24964.3|24924.3|24966.8|24926.8|24955.9|24915.9|0
1621024500000|2021-05-14 20:35:00|24964.6|24924.6|24960.9|24920.9|24969.3|24929.3|24959.6|24919.6|0
1621024800000|2021-05-14 20:40:00|24960.7|24920.7|24957.2|24917.2|24960.9|24920.9|24955.9|24915.9|0
1621025100000|2021-05-14 20:45:00|24957.4|24917.4|24958.6|24918.6|24961.1|24921.1|24955.9|24915.9|0
1621025400000|2021-05-14 20:50:00|24958.4|24918.4|24962.8|24922.8|24962.8|24922.8|24956.1|24916.1|0
1621025700000|2021-05-14 20:55:00|24962.6|24922.6|24959.3|24919.3|24962.8|24922.8|24956.1|24916.1|0
1621202400000|2021-05-16 22:00:00|24948.7|24908.7|24953.2|24913.2|24953.2|24913.2|24941|24901|0
1621202700000|2021-05-16 22:05:00|24953|24913|24971.6|24931.6|24971.6|24931.6|24952|24912|0
1621203000000|2021-05-16 22:10:00|24971.5|24931.5|24977.5|24937.5|24977.5|24937.5|24959.8|24919.8|0
1621203300000|2021-05-16 22:15:00|24977.4|24937.4|24969.5|24929.5|24983.7|24943.7|24965.3|24925.3|0
1621203600000|2021-05-16 22:20:00|24969.6|24929.6|24965.3|24925.3|24975.1|24935.1|24961.6|24921.6|0
1621203900000|2021-05-16 22:25:00|24965.2|24925.2|24964.7|24924.7|24965.9|24925.9|24961.6|24921.6|0
1621204200000|2021-05-16 22:30:00|24964.8|24924.8|24954.7|24914.7|24966.5|24926.5|24952.2|24912.2|0
1621204500000|2021-05-16 22:35:00|24954.6|24914.6|24947.1|24907.1|24960.8|24920.8|24947.1|24907.1|0
1621204800000|2021-05-16 22:40:00|24947.4|24907.4|24950.5|24910.5|24952.1|24912.1|24944.2|24904.2|0
1621205100000|2021-05-16 22:45:00|24950.3|24910.3|24947.5|24907.5|24951.7|24911.7|24946.2|24906.2|0
1621205400000|2021-05-16 22:50:00|24947.2|24907.2|24947.5|24907.5|24947.5|24907.5|24943.7|24903.7|0
1621205700000|2021-05-16 22:55:00|24947.6|24907.6|24938.3|24898.3|24949.2|24909.2|24937|24897|0
1621206000000|2021-05-16 23:00:00|24938.5|24898.5|24943.7|24903.7|24945|24905|24930.3|24890.3|0
1621206300000|2021-05-16 23:05:00|24943.6|24903.6|24946.2|24906.2|24951.7|24911.7|24942.5|24902.5|0
1621206600000|2021-05-16 23:10:00|24946.4|24906.4|24946.2|24906.2|24951.7|24911.7|24946.2|24906.2|0
1621206900000|2021-05-16 23:15:00|24946|24906|24931.5|24891.5|24946|24906|24927.8|24887.8|0
1621207200000|2021-05-16 23:20:00|24931.8|24891.8|24932.8|24892.8|24937.6|24897.6|24926.6|24886.6|0
1621207500000|2021-05-16 23:25:00|24932.1|24892.1|24931.5|24891.5|24937|24897|24929.1|24889.1|0
1621207800000|2021-05-16 23:30:00|24931.7|24891.7|24924.8|24884.8|24934.5|24894.5|24922.3|24882.3|0
1621208100000|2021-05-16 23:35:00|24924.6|24884.6|24931.5|24891.5|24931.5|24891.5|24922.3|24882.3|0
1621208400000|2021-05-16 23:40:00|24931.3|24891.3|24932.2|24892.2|24938.3|24898.3|24929.7|24889.7|0
1621208700000|2021-05-16 23:45:00|24932.3|24892.3|24924.8|24884.8|24932.8|24892.8|24922.3|24882.3|0
1621209000000|2021-05-16 23:50:00|24924.9|24884.9|24931.5|24891.5|24938.3|24898.3|24922.3|24882.3|0
1621209300000|2021-05-16 23:55:00|24931.8|24891.8|24922.7|24882.7|24932.8|24892.8|24917.2|24877.2|0
1621209600000|2021-05-17 00:00:00|24922.8|24882.8|24904.8|24864.8|24927.7|24887.7|24904.3|24864.3|0
1621209900000|2021-05-17 00:05:00|24904.5|24864.5|24909.7|24869.7|24911.5|24871.5|24903|24863|0
1621210200000|2021-05-17 00:10:00|24909.6|24869.6|24893.2|24853.2|24909.6|24869.6|24887.1|24847.1|0
1621210500000|2021-05-17 00:15:00|24893.1|24853.1|24881.8|24841.8|24896.8|24856.8|24858.9|24818.9|0
1621210800000|2021-05-17 00:20:00|24881.7|24841.7|24865.5|24825.5|24882|24842|24864.9|24824.9|0
1621211100000|2021-05-17 00:25:00|24865.6|24825.6|24841.9|24801.9|24865.6|24825.6|24836.3|24796.3|0
1621211400000|2021-05-17 00:30:00|24842|24802|24848|24808|24854.1|24814.1|24836.1|24796.1|0
1621211700000|2021-05-17 00:35:00|24847.9|24807.9|24835.8|24795.8|24853.8|24813.8|24830.1|24790.1|0
1621212000000|2021-05-17 00:40:00|24835.9|24795.9|24837|24797|24841.7|24801.7|24824.5|24784.5|0
1621212300000|2021-05-17 00:45:00|24836.8|24796.8|24854.3|24814.3|24854.5|24814.5|24831.1|24791.1|0
1621212600000|2021-05-17 00:50:00|24854.2|24814.2|24848.7|24808.7|24860.4|24820.4|24848.6|24808.6|0
1621212900000|2021-05-17 00:55:00|24848.6|24808.6|24848.9|24808.9|24860.4|24820.4|24848.5|24808.5|0
1621213200000|2021-05-17 01:00:00|24849|24809|24871.7|24831.7|24871.9|24831.9|24842.3|24802.3|0
1621213500000|2021-05-17 01:05:00|24871.6|24831.6|24883|24843|24883.3|24843.3|24866|24826|0
1621213800000|2021-05-17 01:10:00|24883.1|24843.1|24889.1|24849.1|24889.2|24849.2|24877.7|24837.7|0
1621214100000|2021-05-17 01:15:00|24888.9|24848.9|24872.2|24832.2|24888.9|24848.9|24860.4|24820.4|0
1621214400000|2021-05-17 01:20:00|24872.1|24832.1|24872.1|24832.1|24878.5|24838.5|24866.4|24826.4|0
1621214700000|2021-05-17 01:25:00|24872.2|24832.2|24883.3|24843.3|24883.6|24843.6|24872.2|24832.2|0
1621215000000|2021-05-17 01:30:00|24883.4|24843.4|24890.3|24850.3|24895.3|24855.3|24877.6|24837.6|0
1621215300000|2021-05-17 01:35:00|24890.1|24850.1|24896.7|24856.7|24896.7|24856.7|24878.6|24838.6|0
1621215600000|2021-05-17 01:40:00|24896.6|24856.6|24878.6|24838.6|24896.7|24856.7|24872.9|24832.9|0
1621215900000|2021-05-17 01:45:00|24875.9|24835.9|24878.9|24838.9|24884.7|24844.7|24872.9|24832.9|0
1621216200000|2021-05-17 01:50:00|24878.8|24838.8|24884.4|24844.4|24884.7|24844.7|24872.7|24832.7|0
1621216500000|2021-05-17 01:55:00|24884.5|24844.5|24861|24821|24884.5|24844.5|24861|24821|0
1621216800000|2021-05-17 02:00:00|24861.1|24821.1|24866.4|24826.4|24866.8|24826.8|24843.1|24803.1|0
1621217100000|2021-05-17 02:05:00|24866.5|24826.5|24872.4|24832.4|24878|24838|24866.1|24826.1|0
1621217400000|2021-05-17 02:10:00|24872.5|24832.5|24872.3|24832.3|24884.8|24844.8|24872.3|24832.3|0
1621217700000|2021-05-17 02:15:00|24872.1|24832.1|24855.1|24815.1|24872.3|24832.3|24848.9|24808.9|0
1621218000000|2021-05-17 02:20:00|24855|24815|24848.7|24808.7|24855.1|24815.1|24843.3|24803.3|0
1621218300000|2021-05-17 02:25:00|24848.6|24808.6|24841.8|24801.8|24854.5|24814.5|24836.4|24796.4|0
1621218600000|2021-05-17 02:30:00|24841.9|24801.9|24842.7|24802.7|24842.9|24802.9|24830.8|24790.8|0
1621218900000|2021-05-17 02:35:00|24842.6|24802.6|24854.5|24814.5|24860.7|24820.7|24842.4|24802.4|0
1621219200000|2021-05-17 02:40:00|24854.7|24814.7|24860.3|24820.3|24860.6|24820.6|24854.5|24814.5|0
1621219500000|2021-05-17 02:45:00|24860.4|24820.4|24854.8|24814.8|24861|24821|24854.7|24814.7|0
1621219800000|2021-05-17 02:50:00|24855|24815|24854.5|24814.5|24866.1|24826.1|24854.4|24814.4|0
1621220100000|2021-05-17 02:55:00|24854.6|24814.6|24872.3|24832.3|24872.5|24832.5|24854.1|24814.1|0
1621220400000|2021-05-17 03:00:00|24872.4|24832.4|24872.3|24832.3|24877.9|24837.9|24866.1|24826.1|0
1621220700000|2021-05-17 03:05:00|24872.4|24832.4|24860.7|24820.7|24878.5|24838.5|24860.4|24820.4|0
1621221000000|2021-05-17 03:10:00|24860.8|24820.8|24846.3|24806.3|24866.4|24826.4|24843|24803|0
1621221300000|2021-05-17 03:15:00|24842.9|24802.9|24853.9|24813.9|24859.7|24819.7|24842.5|24802.5|0
1621221600000|2021-05-17 03:20:00|24854|24814|24840.9|24800.9|24854.2|24814.2|24840.7|24800.7|0
1621221900000|2021-05-17 03:25:00|24840.8|24800.8|24841.3|24801.3|24853|24813|24835.2|24795.2|0
1621222200000|2021-05-17 03:30:00|24841.4|24801.4|24847.2|24807.2|24847.2|24807.2|24829.4|24789.4|0
1621222500000|2021-05-17 03:35:00|24852.6|24812.6|24852.6|24812.6|24852.9|24812.9|24847.1|24807.1|0
1621222800000|2021-05-17 03:40:00|24852.5|24812.5|24864|24824|24864|24824|24846.6|24806.6|0
1621223100000|2021-05-17 03:45:00|24863.9|24823.9|24854.3|24814.3|24864.1|24824.1|24846.7|24806.7|0
1621223400000|2021-05-17 03:50:00|24854.4|24814.4|24848.6|24808.6|24854.5|24814.5|24848.4|24808.4|0
1621223700000|2021-05-17 03:55:00|24848.7|24808.7|24842.5|24802.5|24848.8|24808.8|24842.4|24802.4|0
1621224000000|2021-05-17 04:00:00|24842.6|24802.6|24836.4|24796.4|24848.4|24808.4|24836.1|24796.1|0
1621224300000|2021-05-17 04:05:00|24836.3|24796.3|24842.5|24802.5|24848.4|24808.4|24836.3|24796.3|0
1621224600000|2021-05-17 04:10:00|24842.3|24802.3|24848.4|24808.4|24854.1|24814.1|24836.9|24796.9|0
1621224900000|2021-05-17 04:15:00|24848.2|24808.2|24860.3|24820.3|24860.4|24820.4|24848.2|24808.2|0
1621225200000|2021-05-17 04:20:00|24860.1|24820.1|24854.7|24814.7|24860.4|24820.4|24854.5|24814.5|0
1621225500000|2021-05-17 04:25:00|24854.8|24814.8|24854.2|24814.2|24860.3|24820.3|24854.1|24814.1|0
1621225800000|2021-05-17 04:30:00|24854.1|24814.1|24866.3|24826.3|24866.3|24826.3|24848.5|24808.5|0
1621226100000|2021-05-17 04:35:00|24868.4|24828.4|24877.5|24837.5|24883.1|24843.1|24868.4|24828.4|0
1621226400000|2021-05-17 04:40:00|24877.6|24837.6|24884.4|24844.4|24889.9|24849.9|24877.6|24837.6|0
1621226700000|2021-05-17 04:45:00|24884.5|24844.5|24870.4|24830.4|24884.7|24844.7|24866.9|24826.9|0
1621227000000|2021-05-17 04:50:00|24867|24827|24873.2|24833.2|24879.4|24839.4|24867|24827|0
1621227300000|2021-05-17 04:55:00|24873|24833|24878.3|24838.3|24878.9|24838.9|24867.3|24827.3|0
1621227600000|2021-05-17 05:00:00|24878.4|24838.4|24878.5|24838.5|24884.5|24844.5|24871.9|24831.9|0
1621227900000|2021-05-17 05:05:00|24878.6|24838.6|24891.7|24851.7|24891.7|24851.7|24878.5|24838.5|0
1621228200000|2021-05-17 05:10:00|24891.6|24851.6|24886.2|24846.2|24903.5|24863.5|24886.2|24846.2|0
1621228500000|2021-05-17 05:15:00|24886.3|24846.3|24879.8|24839.8|24892.2|24852.2|24874.2|24834.2|0
1621228800000|2021-05-17 05:20:00|24879.7|24839.7|24885.6|24845.6|24897.5|24857.5|24879.7|24839.7|0
1621229100000|2021-05-17 05:25:00|24885.7|24845.7|24879.7|24839.7|24885.9|24845.9|24879.5|24839.5|0
1621229400000|2021-05-17 05:30:00|24880|24840|24873.8|24833.8|24885.9|24845.9|24868.3|24828.3|0
1621229700000|2021-05-17 05:35:00|24873.9|24833.9|24879.4|24839.4|24885.8|24845.8|24873.9|24833.9|0
1621230000000|2021-05-17 05:40:00|24879.6|24839.6|24884.7|24844.7|24891.4|24851.4|24879.1|24839.1|0
1621230300000|2021-05-17 05:45:00|24884.8|24844.8|24872.8|24832.8|24884.9|24844.9|24872.8|24832.8|0
1621230600000|2021-05-17 05:50:00|24872.7|24832.7|24873.4|24833.4|24874|24834|24867.1|24827.1|0
1621230900000|2021-05-17 05:55:00|24873.5|24833.5|24860.8|24820.8|24873.7|24833.7|24860.7|24820.7|0
1621231200000|2021-05-17 06:00:00|24858.8|24818.8|24822.2|24807.2|24866.9|24826.9|24807.2|24792.2|40
1621231500000|2021-05-17 06:05:00|24819.7|24804.7|24812.2|24797.2|24822.2|24807.2|24807.2|24792.2|29
1621231800000|2021-05-17 06:10:00|24817.2|24802.2|24827.2|24812.2|24829.7|24814.7|24814.7|24799.7|28
1621232100000|2021-05-17 06:15:00|24832.2|24817.2|24834.7|24819.7|24837.2|24822.2|24827.2|24812.2|55
1621232400000|2021-05-17 06:20:00|24837.2|24822.2|24842.2|24827.2|24847.2|24832.2|24834.7|24819.7|31
1621232700000|2021-05-17 06:25:00|24839.7|24824.7|24837.2|24822.2|24847.2|24832.2|24832.2|24817.2|41
1621233000000|2021-05-17 06:30:00|24839.7|24824.7|24829.7|24814.7|24852.2|24837.2|24829.7|24814.7|18
1621233300000|2021-05-17 06:35:00|24827.2|24812.2|24829.7|24814.7|24837.2|24822.2|24827.2|24812.2|4
1621233600000|2021-05-17 06:40:00|24832.2|24817.2|24819.7|24804.7|24832.2|24817.2|24817.2|24802.2|11
1621233900000|2021-05-17 06:45:00|24822.2|24807.2|24819.7|24804.7|24827.2|24812.2|24817.2|24802.2|10
1621234200000|2021-05-17 06:50:00|24822.2|24807.2|24827.2|24812.2|24832.2|24817.2|24817.2|24802.2|14
1621234500000|2021-05-17 06:55:00|24829.7|24814.7|24842.2|24827.2|24842.2|24827.2|24827.2|24812.2|30
1621234800000|2021-05-17 07:00:00|24837.2|24822.2|24884.7|24869.7|24887.2|24872.2|24827.2|24812.2|530
1621235100000|2021-05-17 07:05:00|24877.2|24862.2|24904.7|24889.7|24914.7|24899.7|24877.2|24862.2|417
1621235400000|2021-05-17 07:10:00|24907.2|24892.2|24917.2|24902.2|24932.2|24917.2|24907.2|24892.2|299
1621235700000|2021-05-17 07:15:00|24914.7|24899.7|24874.7|24859.7|24917.2|24902.2|24872.2|24857.2|279
1621236000000|2021-05-17 07:20:00|24872.2|24857.2|24857.2|24842.2|24879.7|24864.7|24852.2|24837.2|183
1621236300000|2021-05-17 07:25:00|24854.7|24839.7|24852.2|24837.2|24862.2|24847.2|24844.7|24829.7|197
1621236600000|2021-05-17 07:30:00|24847.2|24832.2|24834.7|24819.7|24857.2|24842.2|24829.7|24814.7|212
1621236900000|2021-05-17 07:35:00|24837.2|24822.2|24837.2|24822.2|24857.2|24842.2|24832.2|24817.2|169
1621237200000|2021-05-17 07:40:00|24839.5|24824.5|24799.5|24784.5|24844.5|24829.5|24794.5|24779.5|183
1621237500000|2021-05-17 07:45:00|24797|24782|24789.5|24774.5|24804.5|24789.5|24777|24762|156
1621237800000|2021-05-17 07:50:00|24794.5|24779.5|24804.5|24789.5|24824.5|24809.5|24792|24777|120
1621238100000|2021-05-17 07:55:00|24807|24792|24827|24812|24839.5|24824.5|24804.5|24789.5|126
1621238400000|2021-05-17 08:00:00|24829.5|24814.5|24849.5|24834.5|24864.5|24849.5|24824.5|24809.5|138
1621238700000|2021-05-17 08:05:00|24852|24837|24834.5|24819.5|24867|24852|24829.5|24814.5|93
1621239000000|2021-05-17 08:10:00|24839.5|24824.5|24837|24822|24844.5|24829.5|24829.5|24814.5|44
1621239300000|2021-05-17 08:15:00|24839.5|24824.5|24844.5|24829.5|24857|24842|24824.5|24809.5|128
1621239600000|2021-05-17 08:20:00|24847|24832|24864.5|24849.5|24869.5|24854.5|24844.5|24829.5|42
1621239900000|2021-05-17 08:25:00|24862|24847|24862|24847|24869.5|24854.5|24854.5|24839.5|70
1621240200000|2021-05-17 08:30:00|24859.5|24844.5|24867|24852|24879.5|24864.5|24859.5|24844.5|61
1621240500000|2021-05-17 08:35:00|24869.5|24854.5|24874.5|24859.5|24882|24867|24854.5|24839.5|91
1621240800000|2021-05-17 08:40:00|24877|24862|24869.5|24854.5|24879.5|24864.5|24864.5|24849.5|42
1621241100000|2021-05-17 08:45:00|24864.5|24849.5|24862|24847|24874.5|24859.5|24854.5|24839.5|44
1621241400000|2021-05-17 08:50:00|24864.5|24849.5|24859.5|24844.5|24872|24857|24854.5|24839.5|32
1621241700000|2021-05-17 08:55:00|24862|24847|24879.5|24864.5|24879.5|24864.5|24859.5|24844.5|39
1621242000000|2021-05-17 09:00:00|24882|24867|24859.5|24844.5|24884.5|24869.5|24854.5|24839.5|72
1621242300000|2021-05-17 09:05:00|24862|24847|24864.5|24849.5|24864.5|24849.5|24849.5|24834.5|36
1621242600000|2021-05-17 09:10:00|24867|24852|24834.5|24819.5|24867|24852|24834.5|24819.5|61
1621242900000|2021-05-17 09:15:00|24839.5|24824.5|24827|24812|24849.5|24834.5|24824.5|24809.5|82
1621243200000|2021-05-17 09:20:00|24824.5|24809.5|24844.5|24829.5|24847|24832|24819.5|24804.5|62
1621243500000|2021-05-17 09:25:00|24847|24832|24849.5|24834.5|24849.5|24834.5|24837|24822|71
1621243800000|2021-05-17 09:30:00|24844.5|24829.5|24837|24822|24844.5|24829.5|24824.5|24809.5|56
1621244100000|2021-05-17 09:35:00|24834.5|24819.5|24829.5|24814.5|24842|24827|24829.5|24814.5|52
1621244400000|2021-05-17 09:40:00|24824.5|24809.5|24829.5|24814.5|24834.5|24819.5|24819.5|24804.5|52
1621244700000|2021-05-17 09:45:00|24827|24812|24834.5|24819.5|24844.5|24829.5|24827|24812|52
1621245000000|2021-05-17 09:50:00|24829.5|24814.5|24809.5|24794.5|24829.5|24814.5|24809.5|24794.5|103
1621245300000|2021-05-17 09:55:00|24807|24792|24799.5|24784.5|24809.5|24794.5|24784.5|24769.5|333
1621245600000|2021-05-17 10:00:00|24797|24782|24784.5|24769.5|24802|24787|24779.5|24764.5|60
1621245900000|2021-05-17 10:05:00|24789.5|24774.5|24782|24767|24789.5|24774.5|24774.5|24759.5|54
1621246200000|2021-05-17 10:10:00|24779.5|24764.5|24779.5|24764.5|24797|24782|24777|24762|37
1621246500000|2021-05-17 10:15:00|24777|24762|24777|24762|24779.5|24764.5|24764.5|24749.5|561
1621246800000|2021-05-17 10:20:00|24779.5|24764.5|24754.5|24739.5|24779.5|24764.5|24749.5|24734.5|95
1621247100000|2021-05-17 10:25:00|24749.5|24734.5|24757|24742|24764.5|24749.5|24749.5|24734.5|104
1621247400000|2021-05-17 10:30:00|24754.5|24739.5|24764.5|24749.5|24772|24757|24744.5|24729.5|91
1621247700000|2021-05-17 10:35:00|24769.5|24754.5|24774.5|24759.5|24777|24762|24759.5|24744.5|60
1621248000000|2021-05-17 10:40:00|24777|24762|24767|24752|24777|24762|24759.5|24744.5|35
1621248300000|2021-05-17 10:45:00|24764.5|24749.5|24764.5|24749.5|24767|24752|24759.5|24744.5|29
1621248600000|2021-05-17 10:50:00|24762|24747|24754.5|24739.5|24764.5|24749.5|24749.5|24734.5|46
1621248900000|2021-05-17 10:55:00|24749.5|24734.5|24744.5|24729.5|24749.5|24734.5|24739.5|24724.5|548
1621249200000|2021-05-17 11:00:00|24742|24727|24744.5|24729.5|24754.5|24739.5|24734.5|24719.5|68
1621249500000|2021-05-17 11:05:00|24742|24727|24757|24742|24757|24742|24734.5|24719.5|106
1621249800000|2021-05-17 11:10:00|24754.5|24739.5|24759.5|24744.5|24764.5|24749.5|24744.5|24729.5|48
1621250100000|2021-05-17 11:15:00|24754.5|24739.5|24774.5|24759.5|24779.5|24764.5|24754.5|24739.5|49
1621250400000|2021-05-17 11:20:00|24772|24757|24749.5|24734.5|24779.5|24764.5|24749.5|24734.5|73
1621250700000|2021-05-17 11:25:00|24744.5|24729.5|24744.5|24729.5|24749.5|24734.5|24739.5|24724.5|68
1621251000000|2021-05-17 11:30:00|24739.5|24724.5|24759.5|24744.5|24762|24747|24734.5|24719.5|32
1621251300000|2021-05-17 11:35:00|24762|24747|24749.5|24734.5|24777|24762|24749.5|24734.5|78
1621251600000|2021-05-17 11:40:00|24749.4|24734.4|24736.9|24721.9|24751.9|24736.9|24734.4|24719.4|39
1621251900000|2021-05-17 11:45:00|24734.4|24719.4|24731.9|24716.9|24739.4|24724.4|24724.4|24709.4|66
1621252200000|2021-05-17 11:50:00|24729.4|24714.4|24734.4|24719.4|24741.9|24726.9|24719.4|24704.4|47
1621252500000|2021-05-17 11:55:00|24736.9|24721.9|24746.9|24731.9|24749.4|24734.4|24734.4|24719.4|27
1621252800000|2021-05-17 12:00:00|24744.4|24729.4|24759.4|24744.4|24764.4|24749.4|24739.4|24724.4|83
1621253100000|2021-05-17 12:05:00|24761.9|24746.9|24764.4|24749.4|24769.4|24754.4|24759.4|24744.4|35
1621253400000|2021-05-17 12:10:00|24769.4|24754.4|24759.4|24744.4|24769.4|24754.4|24754.4|24739.4|29
1621253700000|2021-05-17 12:15:00|24756.9|24741.9|24754.4|24739.4|24759.4|24744.4|24744.4|24729.4|31
1621254000000|2021-05-17 12:20:00|24759.4|24744.4|24774.4|24759.4|24779.4|24764.4|24759.4|24744.4|64
1621254300000|2021-05-17 12:25:00|24771.9|24756.9|24774.4|24759.4|24784.4|24769.4|24769.4|24754.4|78
1621254600000|2021-05-17 12:30:00|24771.9|24756.9|24799.4|24784.4|24799.4|24784.4|24769.4|24754.4|89
1621254900000|2021-05-17 12:35:00|24801.9|24786.9|24809.4|24794.4|24819.4|24804.4|24801.9|24786.9|173
1621255200000|2021-05-17 12:40:00|24806.9|24791.9|24794.4|24779.4|24809.4|24794.4|24794.4|24779.4|45
1621255500000|2021-05-17 12:45:00|24796.9|24781.9|24794.4|24779.4|24799.4|24784.4|24789.4|24774.4|25
1621255800000|2021-05-17 12:50:00|24796.9|24781.9|24814.4|24799.4|24814.4|24799.4|24791.9|24776.9|77
1621256100000|2021-05-17 12:55:00|24809.4|24794.4|24824.4|24809.4|24826.9|24811.9|24804.4|24789.4|62
1621256400000|2021-05-17 13:00:00|24821.9|24806.9|24829.4|24814.4|24834.4|24819.4|24819.4|24804.4|86
1621256700000|2021-05-17 13:05:00|24826.9|24811.9|24829.4|24814.4|24831.9|24816.9|24816.9|24801.9|73
1621257000000|2021-05-17 13:10:00|24824.4|24809.4|24834.4|24819.4|24834.4|24819.4|24824.4|24809.4|63
1621257300000|2021-05-17 13:15:00|24831.9|24816.9|24849.4|24834.4|24849.4|24834.4|24829.4|24814.4|156
1621257600000|2021-05-17 13:20:00|24851.9|24836.9|24864.4|24849.4|24869.4|24854.4|24849.4|24834.4|159
1621257900000|2021-05-17 13:25:00|24859.4|24844.4|24854.4|24839.4|24864.4|24849.4|24851.9|24836.9|80
1621258200000|2021-05-17 13:30:00|24851.9|24836.9|24879.4|24864.4|24879.4|24864.4|24844.4|24829.4|216
1621258500000|2021-05-17 13:35:00|24881.9|24866.9|24901.9|24886.9|24914.4|24899.4|24879.4|24864.4|224
1621258800000|2021-05-17 13:40:00|24899.4|24884.4|24866.9|24851.9|24904.4|24889.4|24866.9|24851.9|191
1621259100000|2021-05-17 13:45:00|24869.4|24854.4|24854.4|24839.4|24884.4|24869.4|24854.4|24839.4|206
1621259400000|2021-05-17 13:50:00|24849.4|24834.4|24859.4|24844.4|24861.9|24846.9|24829.4|24814.4|219
1621259700000|2021-05-17 13:55:00|24861.9|24846.9|24864.4|24849.4|24874.4|24859.4|24849.4|24834.4|106
1621260000000|2021-05-17 14:00:00|24859.4|24844.4|24861.9|24846.9|24869.4|24854.4|24836.9|24821.9|128
1621260300000|2021-05-17 14:05:00|24864.4|24849.4|24879.4|24864.4|24894.4|24879.4|24859.4|24844.4|228
1621260600000|2021-05-17 14:10:00|24879.1|24864.1|24889.1|24874.1|24899.1|24884.1|24869.1|24854.1|144
1621260900000|2021-05-17 14:15:00|24884.1|24869.1|24901.6|24886.6|24904.1|24889.1|24879.1|24864.1|151
1621261200000|2021-05-17 14:20:00|24899.1|24884.1|24901.6|24886.6|24909.1|24894.1|24894.1|24879.1|96
1621261500000|2021-05-17 14:25:00|24904.1|24889.1|24869.1|24854.1|24909.1|24894.1|24869.1|24854.1|75
1621261800000|2021-05-17 14:30:00|24866.6|24851.6|24866.6|24851.6|24884.1|24869.1|24854.1|24839.1|131
1621262100000|2021-05-17 14:35:00|24869.1|24854.1|24899.1|24884.1|24906.6|24891.6|24864.1|24849.1|88
1621262400000|2021-05-17 14:40:00|24901.6|24886.6|24879.1|24864.1|24906.6|24891.6|24876.6|24861.6|135
1621262700000|2021-05-17 14:45:00|24884.1|24869.1|24899.1|24884.1|24899.1|24884.1|24871.6|24856.6|108
1621263000000|2021-05-17 14:50:00|24904.1|24889.1|24894.1|24879.1|24904.1|24889.1|24889.1|24874.1|113
1621263300000|2021-05-17 14:55:00|24891.6|24876.6|24894.1|24879.1|24894.1|24879.1|24884.1|24869.1|120
1621263600000|2021-05-17 15:00:00|24891.6|24876.6|24874.1|24859.1|24899.1|24884.1|24864.1|24849.1|159
1621263900000|2021-05-17 15:05:00|24871.6|24856.6|24864.1|24849.1|24879.1|24864.1|24864.1|24849.1|85
1621264200000|2021-05-17 15:10:00|24859.1|24844.1|24879.1|24864.1|24884.1|24869.1|24854.1|24839.1|144
1621264500000|2021-05-17 15:15:00|24876.6|24861.6|24859.1|24844.1|24884.1|24869.1|24859.1|24844.1|121
1621264800000|2021-05-17 15:20:00|24864.1|24849.1|24879.1|24864.1|24891.6|24876.6|24861.6|24846.6|131
1621265100000|2021-05-17 15:25:00|24884.1|24869.1|24879.1|24864.1|24889.1|24874.1|24869.1|24854.1|328
1621265400000|2021-05-17 15:30:00|24876.6|24861.6|24869.1|24854.1|24881.6|24866.6|24839.1|24824.1|230
1621265700000|2021-05-17 15:35:00|24866.6|24851.6|24856.6|24841.6|24869.1|24854.1|24854.1|24839.1|135
1621266000000|2021-05-17 15:40:00|24859.1|24844.1|24866.6|24851.6|24871.6|24856.6|24854.1|24839.1|16
1621266300000|2021-05-17 15:45:00|24869.1|24854.1|24874.1|24859.1|24884.1|24869.1|24866.6|24851.6|67
1621266600000|2021-05-17 15:50:00|24876.6|24856.6|24876.6|24851.6|24881.6|24856.6|24861.6|24841.6|20
1621266900000|2021-05-17 15:55:00|24871.6|24846.6|24876.6|24856.6|24881.6|24861.6|24866.6|24846.6|38
1621267200000|2021-05-17 16:00:00|24871.6|24851.6|24876.6|24856.6|24881.6|24861.6|24871.6|24851.6|14
1621267500000|2021-05-17 16:05:00|24881.6|24851.6|24871.6|24851.6|24881.6|24861.6|24871.6|24846.6|11
1621267800000|2021-05-17 16:10:00|24876.6|24856.6|24871.6|24851.6|24881.6|24861.6|24871.6|24851.6|4
1621268100000|2021-05-17 16:15:00|24866.6|24846.6|24881.6|24861.6|24886.6|24866.6|24866.6|24846.6|6
1621268400000|2021-05-17 16:20:00|24886.6|24856.6|24881.6|24861.6|24886.6|24866.6|24876.6|24856.6|3
1621268700000|2021-05-17 16:25:00|24886.6|24856.6|24886.6|24866.6|24886.6|24866.6|24881.6|24856.6|12
1621269000000|2021-05-17 16:30:00|24881.6|24861.6|24886.6|24861.6|24886.6|24861.6|24876.6|24856.6|22
1621269300000|2021-05-17 16:35:00|24891.6|24866.6|24896.6|24871.6|24896.6|24876.6|24886.6|24861.6|11
1621269600000|2021-05-17 16:40:00|24906.6|24876.6|24911.6|24886.6|24911.6|24886.6|24901.6|24876.6|36
1621269900000|2021-05-17 16:45:00|24916.6|24891.6|24906.6|24886.6|24916.6|24896.6|24906.6|24886.6|7
1621270200000|2021-05-17 16:50:00|24911.6|24881.6|24906.6|24881.6|24911.6|24886.6|24901.6|24881.6|7
1621270500000|2021-05-17 16:55:00|24901.6|24886.6|24906.6|24881.6|24906.6|24886.6|24901.6|24881.6|17
1621270800000|2021-05-17 17:00:00|24901.6|24886.6|24911.6|24886.6|24911.6|24886.6|24901.6|24881.6|15
1621271100000|2021-05-17 17:05:00|24906.6|24881.6|24906.6|24881.6|24911.6|24891.6|24906.6|24881.6|1
1621271400000|2021-05-17 17:10:00|24901.6|24886.6|24906.6|24886.6|24906.6|24886.6|24901.6|24881.6|1
1621271700000|2021-05-17 17:15:00|24901.6|24881.6|24896.6|24871.6|24906.6|24886.6|24891.6|24871.6|71
1621272000000|2021-05-17 17:20:00|24891.6|24876.6|24886.6|24866.6|24891.6|24876.6|24881.6|24861.6|17
1621272300000|2021-05-17 17:25:00|24891.6|24861.6|24891.6|24866.6|24896.6|24871.6|24881.6|24861.6|2
1621272600000|2021-05-17 17:30:00|24886.6|24871.6|24886.6|24861.6|24891.6|24871.6|24881.6|24856.6|5
1621272900000|2021-05-17 17:35:00|24881.6|24866.6|24896.6|24876.6|24901.6|24881.6|24881.6|24866.6|5
1621273200000|2021-05-17 17:40:00|24891.6|24871.6|24886.6|24861.6|24891.6|24871.6|24871.6|24851.6|32
1621273500000|2021-05-17 17:45:00|24881.6|24866.6|24896.6|24871.6|24896.6|24876.6|24876.6|24856.6|5
1621273800000|2021-05-17 17:50:00|24891.6|24866.6|24886.6|24861.6|24896.6|24871.6|24881.6|24861.6|0
1621274100000|2021-05-17 17:55:00|24881.6|24856.6|24886.6|24866.6|24891.6|24866.6|24876.6|24856.6|6
1621274400000|2021-05-17 18:00:00|24891.6|24861.6|24896.6|24871.6|24896.6|24871.6|24881.6|24856.6|0
1621274700000|2021-05-17 18:05:00|24891.6|24866.6|24896.6|24876.6|24896.6|24876.6|24891.6|24866.6|0
1621275000000|2021-05-17 18:10:00|24901.6|24871.6|24896.6|24871.6|24901.6|24871.6|24891.6|24871.6|2
1621275300000|2021-05-17 18:15:00|24901.6|24876.6|24901.6|24881.6|24901.6|24881.6|24896.6|24876.6|8
1621275600000|2021-05-17 18:20:00|24906.6|24876.6|24906.6|24886.6|24906.6|24886.6|24896.6|24876.6|32
1621275900000|2021-05-17 18:25:00|24911.6|24891.6|24909.1|24894.1|24911.6|24894.1|24906.6|24886.6|18
1621276200000|2021-05-17 18:30:00|24911.6|24896.6|24911.6|24896.6|24911.6|24896.6|24909.1|24894.1|6
1621276500000|2021-05-17 18:35:00|24909.1|24894.1|24904.1|24889.1|24909.1|24894.1|24901.6|24886.6|6
1621276800000|2021-05-17 18:40:00|24906.6|24891.6|24904.1|24889.1|24909.1|24894.1|24904.1|24889.1|9
1621277100000|2021-05-17 18:45:00|24901.6|24886.6|24906.6|24891.6|24906.6|24891.6|24901.6|24886.6|9
1621277400000|2021-05-17 18:50:00|24909.1|24894.1|24919.1|24904.1|24919.1|24904.1|24909.1|24894.1|15
1621277700000|2021-05-17 18:55:00|24921.6|24906.6|24924.1|24909.1|24924.1|24909.1|24919.1|24904.1|2
1621278000000|2021-05-17 19:00:00|24921.6|24906.6|24924.1|24909.1|24924.1|24909.1|24921.6|24906.6|8
1621278300000|2021-05-17 19:05:00|24931.6|24916.6|24936.6|24921.6|24939.1|24924.1|24929.1|24914.1|23
1621278600000|2021-05-17 19:10:00|24934.1|24919.1|24944.1|24929.1|24949.1|24934.1|24934.1|24919.1|9
1621278900000|2021-05-17 19:15:00|24946.6|24931.6|24936.6|24921.6|24949.1|24934.1|24934.1|24919.1|10
1621279200000|2021-05-17 19:20:00|24934.1|24919.1|24931.6|24916.6|24939.1|24924.1|24929.1|24914.1|5
1621279500000|2021-05-17 19:25:00|24934.1|24919.1|24926.6|24911.6|24936.6|24921.6|24926.6|24911.6|2
1621279800000|2021-05-17 19:30:00|24924.1|24909.1|24936.6|24921.6|24939.1|24924.1|24924.1|24909.1|6
1621280100000|2021-05-17 19:35:00|24944.1|24929.1|24941.6|24926.6|24949.1|24934.1|24936.6|24921.6|32
1621280400000|2021-05-17 19:40:00|24944.1|24929.1|24951.6|24936.6|24954.1|24939.1|24941.6|24926.6|7
1621280700000|2021-05-17 19:45:00|24954.1|24939.1|24951.6|24936.6|24956.6|24941.6|24946.6|24931.6|12
1621281000000|2021-05-17 19:50:00|24949.1|24934.1|24946.6|24931.6|24951.6|24936.6|24939.1|24924.1|13
1621281300000|2021-05-17 19:55:00|24944.1|24929.1|24949.1|24934.1|24951.6|24936.6|24934.1|24919.1|16
1621281600000|2021-05-17 20:00:00|24961.7|24921.7|24974.7|24934.7|24980.2|24940.2|24950.7|24910.7|0
1621281900000|2021-05-17 20:05:00|24974.8|24934.8|24981.5|24941.5|24986.5|24946.5|24974.8|24934.8|0
1621282200000|2021-05-17 20:10:00|24981.7|24941.7|24993.8|24953.8|25000.2|24960.2|24981.5|24941.5|0
1621282500000|2021-05-17 20:15:00|24994.8|24954.8|24995.4|24955.4|24996.4|24956.4|24991.8|24951.8|0
1621282800000|2021-05-17 20:20:00|24995.9|24955.9|24993.3|24953.3|24995.9|24955.9|24991.8|24951.8|0
1621283100000|2021-05-17 20:25:00|24992.8|24952.8|24992.6|24952.6|24993.3|24953.3|24991.8|24951.8|0
1621283400000|2021-05-17 20:30:00|24992.4|24952.4|24990.8|24950.8|24995.1|24955.1|24989.6|24949.6|0
1621283700000|2021-05-17 20:35:00|24990.6|24950.6|24993.9|24953.9|24996.4|24956.4|24989.6|24949.6|0
1621284000000|2021-05-17 20:40:00|24993.6|24953.6|24993.9|24953.9|24995.1|24955.1|24992.6|24952.6|0
1621284300000|2021-05-17 20:45:00|24994.1|24954.1|24990.5|24950.5|24996.4|24956.4|24982.2|24942.2|0
1621284600000|2021-05-17 20:50:00|24990.3|24950.3|24998.6|24958.6|25001.9|24961.9|24989.3|24949.3|0
1621284900000|2021-05-17 20:55:00|24997.6|24957.6|24996.4|24956.4|24998.8|24958.8|24995.1|24955.1|0
1621285200000|2021-05-17 21:00:00|24997.9|24957.9|24999.4|24959.4|24999.4|24959.4|24997.9|24957.9|0
1621285500000|2021-05-17 21:05:00|24998.4|24958.4|24998.4|24958.4|24998.4|24958.4|24996.9|24956.9|0
1621285800000|2021-05-17 21:10:00|24996.9|24956.9|24999.4|24959.4|24999.4|24959.4|24996.9|24956.9|0
1621286100000|2021-05-17 21:15:00|24998.9|24958.9|24997.4|24957.4|24998.9|24958.9|24997.4|24957.4|0
1621286400000|2021-05-17 21:20:00|24997.9|24957.9|25009.6|24969.6|25009.6|24969.6|24997.9|24957.9|0
1621286700000|2021-05-17 21:25:00|25009.1|24969.1|25023.5|24983.5|25023.5|24983.5|25009.1|24969.1|0
1621287000000|2021-05-17 21:30:00|25022.4|24982.4|25023.6|24983.6|25024.1|24984.1|25022.4|24982.4|0
1621287300000|2021-05-17 21:35:00|25022.5|24982.5|25022.5|24982.5|25023.6|24983.6|25022.5|24982.5|0
1621287600000|2021-05-17 21:40:00|25022|24982|25021|24981|25022.5|24982.5|25021|24981|0
1621287900000|2021-05-17 21:45:00|25021.5|24981.5|25020|24980|25021.5|24981.5|25019.5|24979.5|0
1621288200000|2021-05-17 21:50:00|25019.5|24979.5|25019.5|24979.5|25019.5|24979.5|25018.9|24978.9|0
1621288500000|2021-05-17 21:55:00|25020|24980|25021.5|24981.5|25021.5|24981.5|25018.9|24978.9|0
1621288800000|2021-05-17 22:00:00|25020.8|24980.8|25025.9|24985.9|25027.1|24987.1|25013|24973|0
1621289100000|2021-05-17 22:05:00|25026.1|24986.1|25019.9|24979.9|25027.1|24987.1|25019.9|24979.9|0
1621289400000|2021-05-17 22:10:00|25020.1|24980.1|25024.2|24984.2|25024.2|24984.2|25020.1|24980.1|0
1621289700000|2021-05-17 22:15:00|25024.3|24984.3|25018.7|24978.7|25025.4|24985.4|25018.7|24978.7|0
1621290000000|2021-05-17 22:20:00|25018.8|24978.8|25022.9|24982.9|25025.4|24985.4|25018.8|24978.8|0
1621290300000|2021-05-17 22:25:00|25022.8|24982.8|25020.1|24980.1|25023.1|24983.1|25019.9|24979.9|0
1621290600000|2021-05-17 22:30:00|25019.9|24979.9|25018.8|24978.8|25020.1|24980.1|25015.1|24975.1|0
1621290900000|2021-05-17 22:35:00|25019|24979|25010.8|24970.8|25020.1|24980.1|25009.6|24969.6|0
1621291200000|2021-05-17 22:40:00|25010.7|24970.7|25007.1|24967.1|25012.1|24972.1|25004.1|24964.1|0
1621291500000|2021-05-17 22:45:00|25007.3|24967.3|25002.8|24962.8|25008.3|24968.3|25001.6|24961.6|0
1621291800000|2021-05-17 22:50:00|25002.9|24962.9|25000.3|24960.3|25007.1|24967.1|24999.7|24959.7|0
1621292100000|2021-05-17 22:55:00|25000.4|24960.4|24996|24956|25002.8|24962.8|24996|24956|0
1621292400000|2021-05-17 23:00:00|24996.3|24956.3|24997.1|24957.1|25001.4|24961.4|24995.9|24955.9|0
1621292700000|2021-05-17 23:05:00|24997.2|24957.2|25003.9|24963.9|25006.9|24966.9|24997.2|24957.2|0
1621293000000|2021-05-17 23:10:00|25004.1|24964.1|25006.9|24966.9|25006.9|24966.9|25001.4|24961.4|0
1621293300000|2021-05-17 23:15:00|25006.8|24966.8|25003.9|24963.9|25007.5|24967.5|25003.9|24963.9|0
1621293600000|2021-05-17 23:20:00|25004|24964|25008.1|24968.1|25008.1|24968.1|25003.9|24963.9|0
1621293900000|2021-05-17 23:25:00|25008|24968|25018.7|24978.7|25019.9|24979.9|25006.9|24966.9|0
1621294200000|2021-05-17 23:30:00|25018.5|24978.5|25018.7|24978.7|25021.2|24981.2|25014.9|24974.9|0
1621294500000|2021-05-17 23:35:00|25018.4|24978.4|25016.8|24976.8|25019.9|24979.9|25015.6|24975.6|0
1621294800000|2021-05-17 23:40:00|25016.9|24976.9|25034.1|24994.1|25036.6|24996.6|25016.9|24976.9|0
1621295100000|2021-05-17 23:45:00|25034.3|24994.3|25035.8|24995.8|25041.6|25001.6|25032.8|24992.8|0
1621295400000|2021-05-17 23:50:00|25038.7|24998.7|25037.9|24997.9|25040.4|25000.4|25034.9|24994.9|0
1621295700000|2021-05-17 23:55:00|25038|24998|25041.9|25001.9|25044.1|25004.1|25037.9|24997.9|0
1621296000000|2021-05-18 00:00:00|25041.6|25001.6|25038.1|24998.1|25046.1|25006.1|25036.4|24996.4|0
1621296300000|2021-05-18 00:05:00|25038.2|24998.2|25038.1|24998.1|25040.6|25000.6|25032.6|24992.6|0
1621296600000|2021-05-18 00:10:00|25038|24998|25030|24990|25038.1|24998.1|25027.5|24987.5|0
1621296900000|2021-05-18 00:15:00|25030.1|24990.1|25075.2|25035.2|25080.7|25040.7|25030|24990|0
1621297200000|2021-05-18 00:20:00|25075.1|25035.1|25069.7|25029.7|25080.5|25040.5|25064|25024|0
1621297500000|2021-05-18 00:25:00|25069.9|25029.9|25069.9|25029.9|25075.4|25035.4|25064.1|25024.1|0
1621297800000|2021-05-18 00:30:00|25070|25030|25063.8|25023.8|25070|25030|25063.7|25023.7|0
1621298100000|2021-05-18 00:35:00|25063.7|25023.7|25063.8|25023.8|25075.4|25035.4|25063.5|25023.5|0
1621298400000|2021-05-18 00:40:00|25063.7|25023.7|25058.2|25018.2|25063.8|25023.8|25052.4|25012.4|0
1621298700000|2021-05-18 00:45:00|25058.3|25018.3|25063.7|25023.7|25075.5|25035.5|25058.3|25018.3|0
1621299000000|2021-05-18 00:50:00|25063.8|25023.8|25070.6|25030.6|25076.5|25036.5|25063.7|25023.7|0
1621299300000|2021-05-18 00:55:00|25070.7|25030.7|25076.3|25036.3|25082|25042|25064.8|25024.8|0
1621299600000|2021-05-18 01:00:00|25078.4|25038.4|25075.6|25035.6|25082|25042|25075.6|25035.6|0
1621299900000|2021-05-18 01:05:00|25075.3|25035.3|25081.6|25041.6|25081.6|25041.6|25069.6|25029.6|0
1621300200000|2021-05-18 01:10:00|25081.5|25041.5|25081.9|25041.9|25084.7|25044.7|25075.9|25035.9|0
1621300500000|2021-05-18 01:15:00|25082.1|25042.1|25087.9|25047.9|25087.9|25047.9|25081.5|25041.5|0
1621300800000|2021-05-18 01:20:00|25088|25048|25093.8|25053.8|25099.4|25059.4|25087.9|25047.9|0
1621301100000|2021-05-18 01:25:00|25093.9|25053.9|25099.6|25059.6|25105.1|25065.1|25093.7|25053.7|0
1621301400000|2021-05-18 01:30:00|25099.4|25059.4|25111.2|25071.2|25111.2|25071.2|25093.7|25053.7|0
1621301700000|2021-05-18 01:35:00|25111.1|25071.1|25109.2|25069.2|25116.8|25076.8|25103.3|25063.3|0
1621302000000|2021-05-18 01:40:00|25109.3|25069.3|25109.9|25069.9|25115.4|25075.4|25109.2|25069.2|0
1621302300000|2021-05-18 01:45:00|25109.8|25069.8|25109.8|25069.8|25115.5|25075.5|25109.5|25069.5|0
1621302600000|2021-05-18 01:50:00|25109.7|25069.7|25109.8|25069.8|25115.5|25075.5|25109.3|25069.3|0
1621302900000|2021-05-18 01:55:00|25109.7|25069.7|25109.8|25069.8|25115.4|25075.4|25103.8|25063.8|0
1621303200000|2021-05-18 02:00:00|25109.6|25069.6|25107.1|25067.1|25109.8|25069.8|25101.2|25061.2|0
1621303500000|2021-05-18 02:05:00|25106.9|25066.9|25101.5|25061.5|25107.1|25067.1|25101.2|25061.2|0
1621303800000|2021-05-18 02:10:00|25101.6|25061.6|25095.8|25055.8|25107.1|25067.1|25095.8|25055.8|0
1621304100000|2021-05-18 02:15:00|25096|25056|25095.4|25055.4|25101.5|25061.5|25095.4|25055.4|0
1621304400000|2021-05-18 02:20:00|25095.5|25055.5|25089|25049|25095.5|25055.5|25088.9|25048.9|0
1621304700000|2021-05-18 02:25:00|25089.1|25049.1|25089.2|25049.2|25095|25055|25082.8|25042.8|0
1621305000000|2021-05-18 02:30:00|25089|25049|25089|25049|25095.1|25055.1|25088.7|25048.7|0
1621305300000|2021-05-18 02:35:00|25088.9|25048.9|25089.2|25049.2|25089.2|25049.2|25082.8|25042.8|0
1621305600000|2021-05-18 02:40:00|25089|25049|25094.9|25054.9|25095|25055|25088.9|25048.9|0
1621305900000|2021-05-18 02:45:00|25094.8|25054.8|25094.8|25054.8|25094.9|25054.9|25089|25049|0
1621306200000|2021-05-18 02:50:00|25094.6|25054.6|25094.2|25054.2|25094.8|25054.8|25094.2|25054.2|0
1621306500000|2021-05-18 02:55:00|25094.3|25054.3|25093.5|25053.5|25094.6|25054.6|25087.7|25047.7|0
1621306800000|2021-05-18 03:00:00|25093.3|25053.3|25093.6|25053.6|25099|25059|25093.1|25053.1|0
1621307100000|2021-05-18 03:05:00|25093.4|25053.4|25099.3|25059.3|25099.3|25059.3|25093.4|25053.4|0
1621307400000|2021-05-18 03:10:00|25099.2|25059.2|25099.2|25059.2|25099.3|25059.3|25093.6|25053.6|0
1621307700000|2021-05-18 03:15:00|25099.3|25059.3|25099.5|25059.5|25099.6|25059.6|25099.3|25059.3|0
1621308000000|2021-05-18 03:20:00|25100.5|25060.5|25099.5|25059.5|25102.2|25062.2|25099.5|25059.5|0
1621308300000|2021-05-18 03:25:00|25099.4|25059.4|25099.3|25059.3|25099.5|25059.5|25099.2|25059.2|0
1621308600000|2021-05-18 03:30:00|25099.2|25059.2|25099.8|25059.8|25099.8|25059.8|25098.9|25058.9|0
1621308900000|2021-05-18 03:35:00|25101.8|25061.8|25105.3|25065.3|25105.4|25065.4|25101.8|25061.8|0
1621309200000|2021-05-18 03:40:00|25105.1|25065.1|25105.1|25065.1|25105.4|25065.4|25105.1|25065.1|0
1621309500000|2021-05-18 03:45:00|25105|25065|25105.3|25065.3|25105.4|25065.4|25105|25065|0
1621309800000|2021-05-18 03:50:00|25105.1|25065.1|25105.4|25065.4|25105.4|25065.4|25105.1|25065.1|0
1621310100000|2021-05-18 03:55:00|25107.5|25067.5|25113.7|25073.7|25114|25074|25105.4|25065.4|0
1621310400000|2021-05-18 04:00:00|25113.9|25073.9|25112.9|25072.9|25119.3|25079.3|25112.9|25072.9|0
1621310700000|2021-05-18 04:05:00|25113.1|25073.1|25106.7|25066.7|25113.1|25073.1|25101.1|25061.1|0
1621311000000|2021-05-18 04:10:00|25105.7|25065.7|25106.8|25066.8|25107.3|25067.3|25101.2|25061.2|0
1621311300000|2021-05-18 04:15:00|25104.8|25064.8|25100.9|25060.9|25106.8|25066.8|25100.9|25060.9|0
1621311600000|2021-05-18 04:20:00|25100.8|25060.8|25094.4|25054.4|25101.1|25061.1|25094.4|25054.4|0
1621311900000|2021-05-18 04:25:00|25094.5|25054.5|25100.5|25060.5|25106.4|25066.4|25094.4|25054.4|0
1621312200000|2021-05-18 04:30:00|25100.6|25060.6|25106.1|25066.1|25106.5|25066.5|25100.3|25060.3|0
1621312500000|2021-05-18 04:35:00|25105.9|25065.9|25112|25072|25112.2|25072.2|25105.9|25065.9|0
1621312800000|2021-05-18 04:40:00|25111.9|25071.9|25106.4|25066.4|25112.3|25072.3|25106.2|25066.2|0
1621313100000|2021-05-18 04:45:00|25106.3|25066.3|25106.2|25066.2|25106.4|25066.4|25100.3|25060.3|0
1621313400000|2021-05-18 04:50:00|25106.1|25066.1|25100.5|25060.5|25106.2|25066.2|25100.5|25060.5|0
1621313700000|2021-05-18 04:55:00|25102.6|25062.6|25104.8|25064.8|25106.4|25066.4|25102.6|25062.6|0
1621314000000|2021-05-18 05:00:00|25104.7|25064.7|25099.4|25059.4|25104.9|25064.9|25093.3|25053.3|0
1621314300000|2021-05-18 05:05:00|25099.5|25059.5|25093.9|25053.9|25099.6|25059.6|25093.5|25053.5|0
1621314600000|2021-05-18 05:10:00|25094|25054|25099.9|25059.9|25100.7|25060.7|25093.9|25053.9|0
1621314900000|2021-05-18 05:15:00|25099.7|25059.7|25100.2|25060.2|25105.9|25065.9|25099.7|25059.7|0
1621315200000|2021-05-18 05:20:00|25100.3|25060.3|25101.1|25061.1|25106.5|25066.5|25100.3|25060.3|0
1621315500000|2021-05-18 05:25:00|25101.2|25061.2|25106.8|25066.8|25106.8|25066.8|25100.9|25060.9|0
1621315800000|2021-05-18 05:30:00|25106.7|25066.7|25101.7|25061.7|25107|25067|25095.6|25055.6|0
1621316100000|2021-05-18 05:35:00|25101.5|25061.5|25107.1|25067.1|25107.1|25067.1|25101.4|25061.4|0
1621316400000|2021-05-18 05:40:00|25107.2|25067.2|25106.9|25066.9|25107.2|25067.2|25106.6|25066.6|0
1621316700000|2021-05-18 05:45:00|25106.8|25066.8|25106.6|25066.6|25112.3|25072.3|25106.5|25066.5|0
1621317000000|2021-05-18 05:50:00|25106.5|25066.5|25112.3|25072.3|25112.3|25072.3|25106.3|25066.3|0
1621317300000|2021-05-18 05:55:00|25112.2|25072.2|25077.3|25037.3|25112.3|25072.3|25077.1|25037.1|0
1621317600000|2021-05-18 06:00:00|25077.1|25037.1|25109.1|25094.1|25169.1|25154.1|25071.5|25031.5|174
1621317900000|2021-05-18 06:05:00|25111.6|25096.6|25086.6|25071.6|25114.1|25099.1|25076.6|25061.6|98
1621318200000|2021-05-18 06:10:00|25089.1|25074.1|25079.1|25064.1|25089.1|25074.1|25074.1|25059.1|12
1621318500000|2021-05-18 06:15:00|25081.6|25066.6|25091.6|25076.6|25094.1|25079.1|25079.1|25064.1|31
1621318800000|2021-05-18 06:20:00|25089.1|25074.1|25081.6|25066.6|25089.1|25074.1|25079.1|25064.1|13
1621319100000|2021-05-18 06:25:00|25084.1|25069.1|25084.1|25069.1|25084.1|25069.1|25079.1|25064.1|7
1621319400000|2021-05-18 06:30:00|25081.6|25066.6|25079.1|25064.1|25084.1|25069.1|25074.1|25059.1|13
1621319700000|2021-05-18 06:35:00|25081.6|25066.6|25084.1|25069.1|25084.1|25069.1|25074.1|25059.1|12
1621320000000|2021-05-18 06:40:00|25086.6|25071.6|25089.1|25074.1|25089.1|25074.1|25084.1|25069.1|16
1621320300000|2021-05-18 06:45:00|25094.1|25079.1|25086.6|25071.6|25094.1|25079.1|25084.1|25069.1|48
1621320600000|2021-05-18 06:50:00|25089.1|25074.1|25066.6|25051.6|25089.1|25074.1|25064.1|25049.1|57
1621320900000|2021-05-18 06:55:00|25069.1|25054.1|25054.1|25039.1|25074.1|25059.1|25054.1|25039.1|45
1621321200000|2021-05-18 07:00:00|25044.1|25029.1|25079.1|25064.1|25084.1|25069.1|25031.6|25016.6|617
1621321500000|2021-05-18 07:05:00|25076.6|25061.6|25099.1|25084.1|25119.1|25104.1|25069.1|25054.1|436
1621321800000|2021-05-18 07:10:00|25096.6|25081.6|25044.1|25029.1|25104.1|25089.1|25039.1|25024.1|415
1621322100000|2021-05-18 07:15:00|25049.1|25034.1|25099.1|25084.1|25104.1|25089.1|25044.1|25029.1|256
1621322400000|2021-05-18 07:20:00|25101.6|25086.6|25094.1|25079.1|25114.1|25099.1|25091.6|25076.6|188
1621322700000|2021-05-18 07:25:00|25091.6|25076.6|25079.1|25064.1|25099.1|25084.1|25079.1|25064.1|150
1621323000000|2021-05-18 07:30:00|25084.1|25069.1|25069.1|25054.1|25089.1|25074.1|25059.1|25044.1|210
1621323300000|2021-05-18 07:35:00|25066.6|25051.6|25059.1|25044.1|25071.6|25056.6|25054.1|25039.1|150
1621323600000|2021-05-18 07:40:00|25063.8|25048.8|25061.3|25046.3|25073.8|25058.8|25053.8|25038.8|134
1621323900000|2021-05-18 07:45:00|25058.8|25043.8|25048.8|25033.8|25063.8|25048.8|25038.8|25023.8|149
1621324200000|2021-05-18 07:50:00|25046.3|25031.3|25046.3|25031.3|25058.8|25043.8|25038.8|25023.8|61
1621324500000|2021-05-18 07:55:00|25043.8|25028.8|25068.8|25053.8|25071.3|25056.3|25038.8|25023.8|148
1621324800000|2021-05-18 08:00:00|25066.3|25051.3|25056.3|25041.3|25068.8|25053.8|25043.8|25028.8|67
1621325100000|2021-05-18 08:05:00|25053.8|25038.8|25073.8|25058.8|25078.8|25063.8|25053.8|25038.8|70
1621325400000|2021-05-18 08:10:00|25068.8|25053.8|25083.8|25068.8|25083.8|25068.8|25063.8|25048.8|131
1621325700000|2021-05-18 08:15:00|25086.3|25071.3|25088.8|25073.8|25093.8|25078.8|25083.8|25068.8|56
1621326000000|2021-05-18 08:20:00|25086.3|25071.3|25091.3|25076.3|25093.8|25078.8|25073.8|25058.8|80
1621326300000|2021-05-18 08:25:00|25093.8|25078.8|25063.8|25048.8|25093.8|25078.8|25061.3|25046.3|245
1621326600000|2021-05-18 08:30:00|25061.3|25046.3|25068.8|25053.8|25076.3|25061.3|25053.8|25038.8|201
1621326900000|2021-05-18 08:35:00|25066.3|25051.3|25073.8|25058.8|25078.8|25063.8|25063.8|25048.8|77
1621327200000|2021-05-18 08:40:00|25076.3|25061.3|25056.3|25041.3|25076.3|25061.3|25053.8|25038.8|65
1621327500000|2021-05-18 08:45:00|25058.8|25043.8|25048.8|25033.8|25058.8|25043.8|25043.8|25028.8|43
1621327800000|2021-05-18 08:50:00|25046.3|25031.3|25033.8|25018.8|25053.8|25038.8|25033.8|25018.8|112
1621328100000|2021-05-18 08:55:00|25038.8|25023.8|25023.8|25008.8|25043.8|25028.8|25023.8|25008.8|63
1621328400000|2021-05-18 09:00:00|25028.8|25013.8|25038.8|25023.8|25043.8|25028.8|25028.8|25013.8|97
1621328700000|2021-05-18 09:05:00|25041.3|25026.3|25033.8|25018.8|25043.8|25028.8|25028.8|25013.8|56
1621329000000|2021-05-18 09:10:00|25036.3|25021.3|25043.8|25028.8|25048.8|25033.8|25028.8|25013.8|51
1621329300000|2021-05-18 09:15:00|25038.8|25023.8|25058.8|25043.8|25058.8|25043.8|25033.8|25018.8|55
1621329600000|2021-05-18 09:20:00|25053.8|25038.8|25041.3|25026.3|25058.8|25043.8|25038.8|25023.8|124
1621329900000|2021-05-18 09:25:00|25038.8|25023.8|25021.3|25006.3|25041.3|25026.3|25008.8|24993.8|149
1621330200000|2021-05-18 09:30:00|25023.8|25008.8|25018.8|25003.8|25023.8|25008.8|25011.3|24996.3|61
1621330500000|2021-05-18 09:35:00|25016.3|25001.3|25028.8|25013.8|25033.8|25018.8|25013.8|24998.8|50
1621330800000|2021-05-18 09:40:00|25033.8|25018.8|25018.8|25003.8|25036.3|25021.3|25018.8|25003.8|55
1621331100000|2021-05-18 09:45:00|25013.8|24998.8|25028.8|25013.8|25033.8|25018.8|25013.8|24998.8|72
1621331400000|2021-05-18 09:50:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25028.8|25013.8|44
1621331700000|2021-05-18 09:55:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25023.8|25008.8|98
1621332000000|2021-05-18 10:00:00|25036.3|25021.3|25063.8|25048.8|25066.3|25051.3|25036.3|25021.3|116
1621332300000|2021-05-18 10:05:00|25061.3|25046.3|25063.8|25048.8|25068.8|25053.8|25058.8|25043.8|53
1621332600000|2021-05-18 10:10:00|25061.3|25046.3|25058.8|25043.8|25063.8|25048.8|25053.8|25038.8|35
1621332900000|2021-05-18 10:15:00|25053.8|25038.8|25053.8|25038.8|25056.3|25041.3|25043.8|25028.8|84
1621333200000|2021-05-18 10:20:00|25048.8|25033.8|25038.8|25023.8|25058.8|25043.8|25033.8|25018.8|68
1621333500000|2021-05-18 10:25:00|25033.8|25018.8|25033.8|25018.8|25038.8|25023.8|25021.3|25006.3|172
1621333800000|2021-05-18 10:30:00|25038.8|25023.8|25046.3|25031.3|25053.8|25038.8|25038.8|25023.8|57
1621334100000|2021-05-18 10:35:00|25048.8|25033.8|25033.8|25018.8|25048.8|25033.8|25033.8|25018.8|39
1621334400000|2021-05-18 10:40:00|25036.3|25021.3|25028.8|25013.8|25038.8|25023.8|25028.8|25013.8|32
1621334700000|2021-05-18 10:45:00|25031.3|25016.3|25033.8|25018.8|25033.8|25018.8|25028.8|25013.8|49
1621335000000|2021-05-18 10:50:00|25031.3|25016.3|25033.8|25018.8|25041.3|25026.3|25021.3|25006.3|74
1621335300000|2021-05-18 10:55:00|25038.8|25023.8|25031.3|25016.3|25038.8|25023.8|25028.8|25013.8|32
1621335600000|2021-05-18 11:00:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25028.8|25013.8|32
1621335900000|2021-05-18 11:05:00|25041.3|25026.3|25023.8|25008.8|25046.3|25031.3|25023.8|25008.8|44
1621336200000|2021-05-18 11:10:00|25028.8|25013.8|25018.8|25003.8|25028.8|25013.8|25013.8|24998.8|51
1621336500000|2021-05-18 11:15:00|25016.3|25001.3|24998.8|24983.8|25018.8|25003.8|24998.8|24983.8|110
1621336800000|2021-05-18 11:20:00|24996.3|24981.3|24978.8|24963.8|24996.3|24981.3|24978.8|24963.8|122
1621337100000|2021-05-18 11:25:00|24963.8|24948.8|24958.8|24943.8|24963.8|24948.8|24933.8|24918.8|294
1621337400000|2021-05-18 11:30:00|24956.3|24941.3|24951.3|24936.3|24968.8|24953.8|24948.8|24933.8|65
1621337700000|2021-05-18 11:35:00|24953.8|24938.8|24943.8|24928.8|24966.3|24951.3|24941.3|24926.3|84
1621338000000|2021-05-18 11:40:00|24938.9|24923.9|24936.4|24921.4|24948.9|24933.9|24928.9|24913.9|64
1621338300000|2021-05-18 11:45:00|24933.9|24918.9|24948.9|24933.9|24956.4|24941.4|24928.9|24913.9|48
1621338600000|2021-05-18 11:50:00|24953.9|24938.9|24943.9|24928.9|24953.9|24938.9|24943.9|24928.9|57
1621338900000|2021-05-18 11:55:00|24946.4|24931.4|24933.9|24918.9|24948.9|24933.9|24933.9|24918.9|43
1621339200000|2021-05-18 12:00:00|24938.9|24923.9|24923.9|24908.9|24938.9|24923.9|24913.9|24898.9|91
1621339500000|2021-05-18 12:05:00|24926.4|24911.4|24933.9|24918.9|24933.9|24918.9|24918.9|24903.9|53
1621339800000|2021-05-18 12:10:00|24928.9|24913.9|24946.4|24931.4|24948.9|24933.9|24928.9|24913.9|37
1621340100000|2021-05-18 12:15:00|24943.9|24928.9|24951.4|24936.4|24951.4|24936.4|24938.9|24923.9|33
1621340400000|2021-05-18 12:20:00|24953.9|24938.9|24933.9|24918.9|24953.9|24938.9|24933.9|24918.9|56
1621340700000|2021-05-18 12:25:00|24931.4|24916.4|24928.9|24913.9|24933.9|24918.9|24923.9|24908.9|54
1621341000000|2021-05-18 12:30:00|24923.9|24908.9|24923.9|24908.9|24933.9|24918.9|24913.9|24898.9|77
1621341300000|2021-05-18 12:35:00|24928.9|24913.9|24913.9|24898.9|24933.9|24918.9|24908.9|24893.9|66
1621341600000|2021-05-18 12:40:00|24911.4|24896.4|24898.9|24883.9|24913.9|24898.9|24893.9|24878.9|80
1621341900000|2021-05-18 12:45:00|24896.4|24881.4|24888.9|24873.9|24908.9|24893.9|24888.9|24873.9|88
1621342200000|2021-05-18 12:50:00|24893.9|24878.9|24908.9|24893.9|24918.9|24903.9|24888.9|24873.9|83
1621342500000|2021-05-18 12:55:00|24913.9|24898.9|24923.9|24908.9|24928.9|24913.9|24908.9|24893.9|64
1621342800000|2021-05-18 13:00:00|24918.9|24903.9|24898.9|24883.9|24918.9|24903.9|24898.9|24883.9|69
1621343100000|2021-05-18 13:05:00|24896.4|24881.4|24898.9|24883.9|24898.9|24883.9|24883.9|24868.9|76
1621343400000|2021-05-18 13:10:00|24896.4|24881.4|24903.9|24888.9|24903.9|24888.9|24893.9|24878.9|64
1621343700000|2021-05-18 13:15:00|24901.4|24886.4|24903.9|24888.9|24903.9|24888.9|24893.9|24878.9|52
1621344000000|2021-05-18 13:20:00|24898.9|24883.9|24901.4|24886.4|24908.9|24893.9|24893.9|24878.9|100
1621344300000|2021-05-18 13:25:00|24903.9|24888.9|24921.4|24906.4|24926.4|24911.4|24901.4|24886.4|74
1621344600000|2021-05-18 13:30:00|24918.9|24903.9|24863.9|24848.9|24928.9|24913.9|24863.9|24848.9|211
1621344900000|2021-05-18 13:35:00|24858.9|24843.9|24938.9|24923.9|24938.9|24923.9|24858.9|24843.9|180
1621345200000|2021-05-18 13:40:00|24943.9|24928.9|24898.9|24883.9|24943.9|24928.9|24888.9|24873.9|104
1621345500000|2021-05-18 13:45:00|24901.4|24886.4|24883.9|24868.9|24906.4|24891.4|24866.4|24851.4|140
1621345800000|2021-05-18 13:50:00|24881.4|24866.4|24883.9|24868.9|24891.4|24876.4|24873.9|24858.9|83
1621346100000|2021-05-18 13:55:00|24888.9|24873.9|24863.9|24848.9|24893.9|24878.9|24863.9|24848.9|72
1621346400000|2021-05-18 14:00:00|24861.4|24846.4|24848.9|24833.9|24873.9|24858.9|24823.9|24808.9|247
1621346700000|2021-05-18 14:05:00|24846.4|24831.4|24853.9|24838.9|24866.4|24851.4|24833.9|24818.9|90
1621347000000|2021-05-18 14:10:00|24856|24841|24856|24841|24856|24841|24841|24826|75
1621347300000|2021-05-18 14:15:00|24853.5|24838.5|24846|24831|24871|24856|24846|24831|141
1621347600000|2021-05-18 14:20:00|24851|24836|24883.5|24868.5|24886|24871|24848.5|24833.5|164
1621347900000|2021-05-18 14:25:00|24881|24866|24896|24881|24898.5|24883.5|24876|24861|105
1621348200000|2021-05-18 14:30:00|24891|24876|24896|24881|24911|24896|24891|24876|109
1621348500000|2021-05-18 14:35:00|24893.5|24878.5|24896|24881|24911|24896|24886|24871|107
1621348800000|2021-05-18 14:40:00|24898.5|24883.5|24883.5|24868.5|24906|24891|24881|24866|45
1621349100000|2021-05-18 14:45:00|24886|24871|24911|24896|24913.5|24898.5|24881|24866|52
1621349400000|2021-05-18 14:50:00|24913.5|24898.5|24883.5|24868.5|24921|24906|24881|24866|73
1621349700000|2021-05-18 14:55:00|24886|24871|24893.5|24878.5|24901|24886|24881|24866|111
1621350000000|2021-05-18 15:00:00|24891|24876|24871|24856|24891|24876|24871|24856|83
1621350300000|2021-05-18 15:05:00|24868.5|24853.5|24868.5|24853.5|24878.5|24863.5|24866|24851|93
1621350600000|2021-05-18 15:10:00|24866|24851|24891|24876|24896|24881|24866|24851|152
1621350900000|2021-05-18 15:15:00|24888.5|24873.5|24891|24876|24893.5|24878.5|24881|24866|122
1621351200000|2021-05-18 15:20:00|24893.5|24878.5|24901|24886|24906|24891|24891|24876|248
1621351500000|2021-05-18 15:25:00|24903.5|24888.5|24928.5|24913.5|24936|24921|24901|24886|545
1621351800000|2021-05-18 15:30:00|24931|24916|24891|24876|24936|24921|24891|24876|403
1621352100000|2021-05-18 15:35:00|24888.5|24873.5|24891|24876|24896|24881|24881|24866|204
1621352400000|2021-05-18 15:40:00|24893.5|24878.5|24883.5|24868.5|24896|24881|24866|24851|123
1621352700000|2021-05-18 15:45:00|24881|24866|24883.5|24868.5|24883.5|24868.5|24866|24851|15
1621353000000|2021-05-18 15:50:00|24888.5|24863.5|24868.5|24848.5|24888.5|24868.5|24868.5|24848.5|3
1621353300000|2021-05-18 15:55:00|24873.5|24853.5|24863.5|24838.5|24878.5|24853.5|24863.5|24838.5|24
1621353600000|2021-05-18 16:00:00|24858.5|24833.5|24858.5|24838.5|24863.5|24843.5|24853.5|24833.5|27
1621353900000|2021-05-18 16:05:00|24853.5|24833.5|24853.5|24828.5|24853.5|24833.5|24848.5|24828.5|8
1621354200000|2021-05-18 16:10:00|24848.5|24833.5|24848.5|24828.5|24853.5|24833.5|24848.5|24828.5|14
1621354500000|2021-05-18 16:15:00|24843.5|24823.5|24843.5|24818.5|24848.5|24823.5|24838.5|24813.5|16
1621354800000|2021-05-18 16:20:00|24848.5|24823.5|24858.5|24838.5|24858.5|24838.5|24843.5|24818.5|3
1621355100000|2021-05-18 16:25:00|24863.5|24833.5|24863.5|24843.5|24868.5|24843.5|24858.5|24833.5|7
1621355400000|2021-05-18 16:30:00|24858.5|24838.5|24863.5|24838.5|24863.5|24838.5|24853.5|24833.5|7
1621355700000|2021-05-18 16:35:00|24858.5|24843.5|24863.5|24838.5|24863.5|24843.5|24858.5|24838.5|6
1621356000000|2021-05-18 16:40:00|24868.5|24843.5|24873.5|24848.5|24878.5|24853.5|24868.5|24843.5|11
1621356300000|2021-05-18 16:45:00|24868.5|24853.5|24878.5|24858.5|24878.5|24858.5|24868.5|24853.5|1
1621356600000|2021-05-18 16:50:00|24873.5|24853.5|24878.5|24853.5|24878.5|24853.5|24873.5|24853.5|3
1621356900000|2021-05-18 16:55:00|24873.5|24848.5|24863.5|24843.5|24878.5|24848.5|24863.5|24838.5|7
1621357200000|2021-05-18 17:00:00|24868.5|24848.5|24868.5|24848.5|24873.5|24848.5|24863.5|24843.5|4
1621357500000|2021-05-18 17:05:00|24863.5|24843.5|24868.5|24843.5|24868.5|24843.5|24853.5|24833.5|6
1621357800000|2021-05-18 17:10:00|24863.5|24848.5|24868.5|24848.5|24873.5|24853.5|24863.5|24848.5|1
1621358100000|2021-05-18 17:15:00|24863.5|24843.5|24868.5|24843.5|24868.5|24848.5|24863.5|24838.5|7
1621358400000|2021-05-18 17:20:00|24873.5|24848.5|24873.5|24853.5|24878.5|24858.5|24873.5|24848.5|7
1621358700000|2021-05-18 17:25:00|24878.5|24848.5|24883.5|24863.5|24883.5|24863.5|24878.5|24848.5|1
1621359000000|2021-05-18 17:30:00|24878.5|24858.5|24883.5|24863.5|24883.5|24863.5|24878.5|24858.5|5
1621359300000|2021-05-18 17:35:00|24878.5|24858.5|24883.5|24858.5|24883.5|24858.5|24878.5|24858.5|4
1621359600000|2021-05-18 17:40:00|24878.5|24853.5|24873.5|24848.5|24878.5|24858.5|24868.5|24848.5|4
1621359900000|2021-05-18 17:45:00|24868.5|24853.5|24868.5|24843.5|24883.5|24858.5|24868.5|24843.5|1
1621360200000|2021-05-18 17:50:00|24863.5|24838.5|24858.5|24838.5|24868.5|24838.5|24858.5|24838.5|0
1621360500000|2021-05-18 17:55:00|24863.5|24843.5|24858.5|24838.5|24863.5|24843.5|24858.5|24833.5|3
1621360800000|2021-05-18 18:00:00|24863.5|24833.5|24858.5|24833.5|24863.5|24838.5|24853.5|24833.5|3
1621361100000|2021-05-18 18:05:00|24863.5|24838.5|24853.5|24833.5|24863.5|24843.5|24853.5|24833.5|0
1621361400000|2021-05-18 18:10:00|24858.5|24838.5|24863.5|24838.5|24863.5|24843.5|24853.5|24833.5|1
1621361700000|2021-05-18 18:15:00|24868.5|24843.5|24863.5|24843.5|24868.5|24848.5|24863.5|24843.5|8
1621362000000|2021-05-18 18:20:00|24858.5|24838.5|24858.5|24838.5|24863.5|24838.5|24848.5|24828.5|28
1621362300000|2021-05-18 18:25:00|24853.5|24833.5|24841|24826|24863.5|24843.5|24841|24823.5|38
1621362600000|2021-05-18 18:30:00|24846|24831|24826|24811|24846|24831|24826|24811|10
1621362900000|2021-05-18 18:35:00|24821|24806|24828.5|24813.5|24833.5|24818.5|24821|24806|13
1621363200000|2021-05-18 18:40:00|24826|24811|24813.5|24798.5|24828.5|24813.5|24808.5|24793.5|12
1621363500000|2021-05-18 18:45:00|24811|24796|24813.5|24798.5|24813.5|24798.5|24801|24786|8
1621363800000|2021-05-18 18:50:00|24811|24796|24818.5|24803.5|24821|24806|24808.5|24793.5|1
1621364100000|2021-05-18 18:55:00|24816|24801|24838.5|24823.5|24838.5|24823.5|24813.5|24798.5|13
1621364400000|2021-05-18 19:00:00|24836|24821|24836|24821|24838.5|24823.5|24831|24816|3
1621364700000|2021-05-18 19:05:00|24833.5|24818.5|24843.5|24828.5|24843.5|24828.5|24833.5|24818.5|2
1621365000000|2021-05-18 19:10:00|24841|24826|24843.5|24828.5|24848.5|24833.5|24838.5|24823.5|1
1621365300000|2021-05-18 19:15:00|24841|24826|24846|24831|24846|24831|24836|24821|1
1621365600000|2021-05-18 19:20:00|24843.5|24828.5|24838.5|24823.5|24846|24831|24836|24821|10
1621365900000|2021-05-18 19:25:00|24841|24826|24851|24836|24851|24836|24838.5|24823.5|7
1621366200000|2021-05-18 19:30:00|24848.5|24833.5|24836|24821|24856|24841|24836|24821|63
1621366500000|2021-05-18 19:35:00|24841|24826|24833.5|24818.5|24841|24826|24831|24816|33
1621366800000|2021-05-18 19:40:00|24836|24821|24843.5|24828.5|24846|24831|24833.5|24818.5|13
1621367100000|2021-05-18 19:45:00|24846|24831|24808.5|24793.5|24846|24831|24808.5|24793.5|9
1621367400000|2021-05-18 19:50:00|24803.5|24788.5|24778.5|24763.5|24803.5|24788.5|24776|24761|24
1621367700000|2021-05-18 19:55:00|24781|24766|24776|24761|24791|24776|24771|24756|22
1621368000000|2021-05-18 20:00:00|24776.9|24736.9|24781.9|24741.9|24786|24746|24765.7|24725.7|0
1621368300000|2021-05-18 20:05:00|24781.7|24741.7|24791.7|24751.7|24793|24753|24767.2|24727.2|0
1621368600000|2021-05-18 20:10:00|24791.9|24751.9|24777.3|24737.3|24794.2|24754.2|24774.6|24734.6|0
1621368900000|2021-05-18 20:15:00|24780.4|24740.4|24775.3|24735.3|24780.4|24740.4|24775.3|24735.3|0
1621369200000|2021-05-18 20:20:00|24776.3|24736.3|24773.8|24733.8|24776.8|24736.8|24772.2|24732.2|0
1621369500000|2021-05-18 20:25:00|24773.2|24733.2|24773.4|24733.4|24773.8|24733.8|24772.2|24732.2|0
1621369800000|2021-05-18 20:30:00|24772.5|24732.5|24752|24712|24776.5|24736.5|24747|24707|0
1621370100000|2021-05-18 20:35:00|24752.2|24712.2|24728.1|24688.1|24757.5|24717.5|24720.5|24680.5|0
1621370400000|2021-05-18 20:40:00|24727|24687|24740.6|24700.6|24743.1|24703.1|24725.8|24685.8|0
1621370700000|2021-05-18 20:45:00|24740.8|24700.8|24732.6|24692.6|24743.1|24703.1|24728.3|24688.3|0
1621371000000|2021-05-18 20:50:00|24732.8|24692.8|24731.3|24691.3|24740.6|24700.6|24727|24687|0
1621371300000|2021-05-18 20:55:00|24731.5|24691.5|24734.5|24694.5|24739.3|24699.3|24731.5|24691.5|0
1621371600000|2021-05-18 21:00:00|24735|24695|24740.2|24700.2|24741.4|24701.4|24734.7|24694.7|0
1621371900000|2021-05-18 21:05:00|24739.6|24699.6|24739.6|24699.6|24741.2|24701.2|24739.1|24699.1|0
1621372200000|2021-05-18 21:10:00|24739.8|24699.8|24740.3|24700.3|24740.9|24700.9|24739.3|24699.3|0
1621372500000|2021-05-18 21:15:00|24740.8|24700.8|24737.7|24697.7|24741.3|24701.3|24737.7|24697.7|0
1621372800000|2021-05-18 21:20:00|24739.2|24699.2|24738.7|24698.7|24740.3|24700.3|24737.7|24697.7|0
1621373100000|2021-05-18 21:25:00|24739.2|24699.2|24737.2|24697.2|24739.2|24699.2|24735.1|24695.1|0
1621373400000|2021-05-18 21:30:00|24736.2|24696.2|24736.7|24696.7|24736.7|24696.7|24733.6|24693.6|0
1621373700000|2021-05-18 21:35:00|24736.1|24696.1|24737.2|24697.2|24737.7|24697.7|24735.6|24695.6|0
1621374000000|2021-05-18 21:40:00|24737.7|24697.7|24737.7|24697.7|24738.7|24698.7|24737.2|24697.2|0
1621374300000|2021-05-18 21:45:00|24738.2|24698.2|24741.2|24701.2|24741.2|24701.2|24737.6|24697.6|0
1621374600000|2021-05-18 21:50:00|24741.7|24701.7|24741.2|24701.2|24742.2|24702.2|24741.2|24701.2|0
1621374900000|2021-05-18 21:55:00|24742.2|24702.2|24740.2|24700.2|24742.2|24702.2|24739.6|24699.6|0
1621375200000|2021-05-18 22:00:00|24739.5|24699.5|24756.6|24716.6|24756.6|24716.6|24737.7|24697.7|0
1621375500000|2021-05-18 22:05:00|24756.7|24716.7|24771.1|24731.1|24771.1|24731.1|24756.6|24716.6|0
1621375800000|2021-05-18 22:10:00|24771.3|24731.3|24764.3|24724.3|24774.8|24734.8|24763.1|24723.1|0
1621376100000|2021-05-18 22:15:00|24764.1|24724.1|24761.3|24721.3|24764.3|24724.3|24758.8|24718.8|0
1621376400000|2021-05-18 22:20:00|24761.5|24721.5|24764.3|24724.3|24766.8|24726.8|24756.3|24716.3|0
1621376700000|2021-05-18 22:25:00|24764.2|24724.2|24763.1|24723.1|24766.2|24726.2|24760.1|24720.1|0
1621377000000|2021-05-18 22:30:00|24763.2|24723.2|24772.3|24732.3|24773.6|24733.6|24763.2|24723.2|0
1621377300000|2021-05-18 22:35:00|24772.1|24732.1|24773.6|24733.6|24776.7|24736.7|24771.1|24731.1|0
1621377600000|2021-05-18 22:40:00|24773.7|24733.7|24777.3|24737.3|24779.1|24739.1|24772.3|24732.3|0
1621377900000|2021-05-18 22:45:00|24777.6|24737.6|24779.1|24739.1|24780.3|24740.3|24773.6|24733.6|0
1621378200000|2021-05-18 22:50:00|24779|24739|24774.8|24734.8|24779.1|24739.1|24772.3|24732.3|0
1621378500000|2021-05-18 22:55:00|24774.9|24734.9|24766.8|24726.8|24776.1|24736.1|24765.6|24725.6|0
1621378800000|2021-05-18 23:00:00|24766.9|24726.9|24776.1|24736.1|24776.1|24736.1|24766.8|24726.8|0
1621379100000|2021-05-18 23:05:00|24775.9|24735.9|24789|24749|24790.8|24750.8|24774.8|24734.8|0
1621379400000|2021-05-18 23:10:00|24789.1|24749.1|24788.3|24748.3|24795.1|24755.1|24786.5|24746.5|0
1621379700000|2021-05-18 23:15:00|24788.1|24748.1|24785.3|24745.3|24788.3|24748.3|24785.3|24745.3|0
1621380000000|2021-05-18 23:20:00|24785.4|24745.4|24791.3|24751.3|24791.3|24751.3|24785.3|24745.3|0
1621380300000|2021-05-18 23:25:00|24791.1|24751.1|24787.5|24747.5|24791.1|24751.1|24783.3|24743.3|0
1621380600000|2021-05-18 23:30:00|24787.6|24747.6|24777.8|24737.8|24788.2|24748.2|24777.8|24737.8|0
1621380900000|2021-05-18 23:35:00|24777.7|24737.7|24763.5|24723.5|24777.7|24737.7|24759.3|24719.3|0
1621381200000|2021-05-18 23:40:00|24763.6|24723.6|24753.7|24713.7|24768.5|24728.5|24752.5|24712.5|0
1621381500000|2021-05-18 23:45:00|24754|24714|24743.2|24703.2|24757.4|24717.4|24742|24702|0
1621381800000|2021-05-18 23:50:00|24743.4|24703.4|24744.5|24704.5|24745.7|24705.7|24737.7|24697.7|0
1621382100000|2021-05-18 23:55:00|24744.4|24704.4|24721.7|24681.7|24744.4|24704.4|24721.7|24681.7|0
1621382400000|2021-05-19 00:00:00|24721.8|24681.8|24712.6|24672.6|24734|24694|24711.2|24671.2|0
1621382700000|2021-05-19 00:05:00|24712.5|24672.5|24719.4|24679.4|24720.6|24680.6|24699.1|24659.1|0
1621383000000|2021-05-19 00:10:00|24719.6|24679.6|24738|24698|24740.5|24700.5|24719.4|24679.4|0
1621383300000|2021-05-19 00:15:00|24737.9|24697.9|24718.9|24678.9|24737.9|24697.9|24701.8|24661.8|0
1621383600000|2021-05-19 00:20:00|24719|24679|24742.5|24702.5|24754|24714|24718.2|24678.2|0
1621383900000|2021-05-19 00:25:00|24742.6|24702.6|24765.6|24725.6|24765.7|24725.7|24742.6|24702.6|0
1621384200000|2021-05-19 00:30:00|24765.9|24725.9|24754.6|24714.6|24768.9|24728.9|24749|24709|0
1621384500000|2021-05-19 00:35:00|24754.5|24714.5|24748.7|24708.7|24754.5|24714.5|24731.5|24691.5|0
1621384800000|2021-05-19 00:40:00|24748.8|24708.8|24766|24726|24766.3|24726.3|24748.7|24708.7|0
1621385100000|2021-05-19 00:45:00|24765.9|24725.9|24773|24733|24778.6|24738.6|24760.2|24720.2|0
1621385400000|2021-05-19 00:50:00|24773.1|24733.1|24772.5|24732.5|24778.9|24738.9|24772.5|24732.5|0
1621385700000|2021-05-19 00:55:00|24772.4|24732.4|24760.8|24720.8|24778.2|24738.2|24754.6|24714.6|0
1621386000000|2021-05-19 01:00:00|24761|24721|24779.2|24739.2|24784.8|24744.8|24743.1|24703.1|0
1621386300000|2021-05-19 01:05:00|24781.3|24741.3|24803.4|24763.4|24807.8|24767.8|24778.7|24738.7|0
1621386600000|2021-05-19 01:10:00|24805.1|24765.1|24790.3|24750.3|24805.1|24765.1|24790.3|24750.3|0
1621386900000|2021-05-19 01:15:00|24790.5|24750.5|24772.9|24732.9|24790.6|24750.6|24772.9|24732.9|0
1621387200000|2021-05-19 01:20:00|24773|24733|24754.7|24714.7|24773.3|24733.3|24748.1|24708.1|0
1621387500000|2021-05-19 01:25:00|24754.5|24714.5|24755.7|24715.7|24761.6|24721.6|24749|24709|0
1621387800000|2021-05-19 01:30:00|24755.8|24715.8|24749.6|24709.6|24761.8|24721.8|24749.6|24709.6|0
1621388100000|2021-05-19 01:35:00|24749.8|24709.8|24743.8|24703.8|24755.6|24715.6|24737.4|24697.4|0
1621388400000|2021-05-19 01:40:00|24743.5|24703.5|24737.9|24697.9|24749.4|24709.4|24732|24692|0
1621388700000|2021-05-19 01:45:00|24737.8|24697.8|24743.1|24703.1|24743.1|24703.1|24725.5|24685.5|0
1621389000000|2021-05-19 01:50:00|24743.2|24703.2|24731.2|24691.2|24743.2|24703.2|24725.4|24685.4|0
1621389300000|2021-05-19 01:55:00|24731.3|24691.3|24737.7|24697.7|24743.7|24703.7|24731.3|24691.3|0
1621389600000|2021-05-19 02:00:00|24737.9|24697.9|24696.4|24656.4|24737.9|24697.9|24696.2|24656.2|0
1621389900000|2021-05-19 02:05:00|24696.3|24656.3|24696.2|24656.2|24702.7|24662.7|24690.8|24650.8|0
1621390200000|2021-05-19 02:10:00|24696.3|24656.3|24689.7|24649.7|24696.4|24656.4|24689.6|24649.6|0
1621390500000|2021-05-19 02:15:00|24689.6|24649.6|24684.7|24644.7|24690.6|24650.6|24684.1|24644.1|0
1621390800000|2021-05-19 02:20:00|24684.8|24644.8|24702.3|24662.3|24702.5|24662.5|24684.8|24644.8|0
1621391100000|2021-05-19 02:25:00|24702.2|24662.2|24702.6|24662.6|24708.2|24668.2|24696.5|24656.5|0
1621391400000|2021-05-19 02:30:00|24702.7|24662.7|24702.6|24662.6|24708.4|24668.4|24696.4|24656.4|0
1621391700000|2021-05-19 02:35:00|24702.7|24662.7|24702.8|24662.8|24708.7|24668.7|24702.6|24662.6|0
1621392000000|2021-05-19 02:40:00|24702.7|24662.7|24703|24663|24703|24663|24696.5|24656.5|0
1621392300000|2021-05-19 02:45:00|24703.2|24663.2|24690.6|24650.6|24709|24669|24690|24650|0
1621392600000|2021-05-19 02:50:00|24690.4|24650.4|24677.1|24637.1|24690.7|24650.7|24670.4|24630.4|0
1621392900000|2021-05-19 02:55:00|24677|24637|24677.4|24637.4|24683.5|24643.5|24676.7|24636.7|0
1621393200000|2021-05-19 03:00:00|24676.8|24636.8|24677.6|24637.6|24683.5|24643.5|24671|24631|0
1621393500000|2021-05-19 03:05:00|24677.5|24637.5|24683.3|24643.3|24683.5|24643.5|24677.4|24637.4|0
1621393800000|2021-05-19 03:10:00|24683.4|24643.4|24677.3|24637.3|24689|24649|24677.2|24637.2|0
1621394100000|2021-05-19 03:15:00|24677.2|24637.2|24683.3|24643.3|24683.3|24643.3|24670.8|24630.8|0
1621394400000|2021-05-19 03:20:00|24683.4|24643.4|24684.2|24644.2|24690.6|24650.6|24677.6|24637.6|0
1621394700000|2021-05-19 03:25:00|24684.4|24644.4|24684.1|24644.1|24690.3|24650.3|24681.3|24641.3|0
1621395000000|2021-05-19 03:30:00|24684|24644|24696.2|24656.2|24696.2|24656.2|24684|24644|0
1621395300000|2021-05-19 03:35:00|24696.1|24656.1|24697.6|24657.6|24697.9|24657.9|24690.1|24650.1|0
1621395600000|2021-05-19 03:40:00|24697.8|24657.8|24686.1|24646.1|24697.8|24657.8|24685.9|24645.9|0
1621395900000|2021-05-19 03:45:00|24685.9|24645.9|24696|24656|24697.9|24657.9|24685.9|24645.9|0
1621396200000|2021-05-19 03:50:00|24695.9|24655.9|24709.9|24669.9|24709.9|24669.9|24695.9|24655.9|0
1621396500000|2021-05-19 03:55:00|24709.8|24669.8|24704.4|24664.4|24713.1|24673.1|24704.3|24664.3|0
1621396800000|2021-05-19 04:00:00|24704.5|24664.5|24710.5|24670.5|24716.3|24676.3|24698.5|24658.5|0
1621397100000|2021-05-19 04:05:00|24710.4|24670.4|24710.5|24670.5|24710.8|24670.8|24704.6|24664.6|0
1621397400000|2021-05-19 04:10:00|24710.6|24670.6|24710.5|24670.5|24710.8|24670.8|24704.9|24664.9|0
1621397700000|2021-05-19 04:15:00|24710.7|24670.7|24698.5|24658.5|24710.8|24670.8|24698.5|24658.5|0
1621398000000|2021-05-19 04:20:00|24698.4|24658.4|24698.5|24658.5|24704.3|24664.3|24698.1|24658.1|0
1621398300000|2021-05-19 04:25:00|24698.4|24658.4|24700.7|24660.7|24700.7|24660.7|24697.9|24657.9|0
1621398600000|2021-05-19 04:30:00|24704.2|24664.2|24698.4|24658.4|24704.3|24664.3|24698.1|24658.1|0
1621398900000|2021-05-19 04:35:00|24698.5|24658.5|24690.3|24650.3|24704|24664|24690.1|24650.1|0
1621399200000|2021-05-19 04:40:00|24690.2|24650.2|24677.7|24637.7|24690.4|24650.4|24671.9|24631.9|0
1621399500000|2021-05-19 04:45:00|24677.5|24637.5|24665.3|24625.3|24678.1|24638.1|24664.8|24624.8|0
1621399800000|2021-05-19 04:50:00|24665.5|24625.5|24667.2|24627.2|24667.2|24627.2|24655.1|24615.1|0
1621400100000|2021-05-19 04:55:00|24667.3|24627.3|24674.1|24634.1|24674.1|24634.1|24667.3|24627.3|0
1621400400000|2021-05-19 05:00:00|24673.9|24633.9|24679.9|24639.9|24685.5|24645.5|24673.6|24633.6|0
1621400700000|2021-05-19 05:05:00|24679.8|24639.8|24679.5|24639.5|24680|24640|24679.3|24639.3|0
1621401000000|2021-05-19 05:10:00|24679.6|24639.6|24668.4|24628.4|24679.9|24639.9|24668|24628|0
1621401300000|2021-05-19 05:15:00|24668.3|24628.3|24680.7|24640.7|24680.7|24640.7|24668.2|24628.2|0
1621401600000|2021-05-19 05:20:00|24680.9|24640.9|24681.3|24641.3|24687.1|24647.1|24680.7|24640.7|0
1621401900000|2021-05-19 05:25:00|24681.2|24641.2|24669.1|24629.1|24681.3|24641.3|24669|24629|0
1621402200000|2021-05-19 05:30:00|24669|24629|24669.5|24629.5|24675.9|24635.9|24663.9|24623.9|0
1621402500000|2021-05-19 05:35:00|24669.3|24629.3|24681.9|24641.9|24681.9|24641.9|24663.9|24623.9|0
1621402800000|2021-05-19 05:40:00|24682|24642|24676.5|24636.5|24687.9|24647.9|24670.2|24630.2|0
1621403100000|2021-05-19 05:45:00|24676.6|24636.6|24671.1|24631.1|24682.4|24642.4|24670.6|24630.6|0
1621403400000|2021-05-19 05:50:00|24671|24631|24665.4|24625.4|24671.1|24631.1|24665.1|24625.1|0
1621403700000|2021-05-19 05:55:00|24665.5|24625.5|24683|24643|24683|24643|24665.4|24625.4|0
1621404000000|2021-05-19 06:00:00|24685|24645|24706|24691|24714.4|24691|24685|24645|50
1621404300000|2021-05-19 06:05:00|24703.5|24688.5|24686|24671|24706|24691|24681|24666|59
1621404600000|2021-05-19 06:10:00|24683.5|24668.5|24678.5|24663.5|24683.5|24668.5|24671|24656|18
1621404900000|2021-05-19 06:15:00|24676|24661|24671|24656|24686|24671|24671|24656|12
1621405200000|2021-05-19 06:20:00|24673.5|24658.5|24671|24656|24678.5|24663.5|24671|24656|29
1621405500000|2021-05-19 06:25:00|24666|24651|24646|24631|24666|24651|24646|24631|35
1621405800000|2021-05-19 06:30:00|24641|24626|24631|24616|24646|24631|24631|24616|89
1621406100000|2021-05-19 06:35:00|24633.5|24618.5|24636|24621|24641|24626|24621|24606|41
1621406400000|2021-05-19 06:40:00|24638.5|24623.5|24678.5|24663.5|24683.5|24668.5|24636|24621|44
1621406700000|2021-05-19 06:45:00|24676|24661|24698.5|24683.5|24703.5|24688.5|24666|24651|56
1621407000000|2021-05-19 06:50:00|24701|24686|24701|24686|24711|24696|24693.5|24678.5|35
1621407300000|2021-05-19 06:55:00|24698.5|24683.5|24668.5|24653.5|24698.5|24683.5|24666|24651|63
1621407600000|2021-05-19 07:00:00|24653.5|24638.5|24626|24611|24671|24656|24606|24591|754
1621407900000|2021-05-19 07:05:00|24628.5|24613.5|24653.5|24638.5|24676|24661|24586|24571|631
1621408200000|2021-05-19 07:10:00|24651|24636|24731|24716|24731|24716|24646|24631|424
1621408500000|2021-05-19 07:15:00|24728.5|24713.5|24763.5|24748.5|24766|24751|24686|24671|512
1621408800000|2021-05-19 07:20:00|24761|24746|24751|24736|24766|24751|24731|24716|291
1621409100000|2021-05-19 07:25:00|24756|24741|24771|24756|24781|24766|24723.5|24708.5|207
1621409400000|2021-05-19 07:30:00|24766|24751|24736|24721|24768.5|24753.5|24731|24716|266
1621409700000|2021-05-19 07:35:00|24733.5|24718.5|24741|24726|24751|24736|24713.5|24698.5|214
1621410000000|2021-05-19 07:40:00|24742.4|24727.4|24747.4|24732.4|24754.9|24739.9|24712.4|24697.4|254
1621410300000|2021-05-19 07:45:00|24749.9|24734.9|24737.4|24722.4|24752.4|24737.4|24719.9|24704.9|174
1621410600000|2021-05-19 07:50:00|24739.9|24724.9|24697.4|24682.4|24747.4|24732.4|24677.4|24662.4|295
1621410900000|2021-05-19 07:55:00|24699.9|24684.9|24694.9|24679.9|24702.4|24687.4|24674.9|24659.9|171
1621411200000|2021-05-19 08:00:00|24697.4|24682.4|24714.9|24699.9|24717.4|24702.4|24669.9|24654.9|167
1621411500000|2021-05-19 08:05:00|24717.4|24702.4|24704.9|24689.9|24742.4|24727.4|24697.4|24682.4|119
1621411800000|2021-05-19 08:10:00|24702.4|24687.4|24687.4|24672.4|24722.4|24707.4|24682.4|24667.4|70
1621412100000|2021-05-19 08:15:00|24684.9|24669.9|24674.9|24659.9|24692.4|24677.4|24659.9|24644.9|116
1621412400000|2021-05-19 08:20:00|24672.4|24657.4|24657.4|24642.4|24677.4|24662.4|24647.4|24632.4|164
1621412700000|2021-05-19 08:25:00|24659.9|24644.9|24642.4|24627.4|24662.4|24647.4|24637.4|24622.4|155
1621413000000|2021-05-19 08:30:00|24639.9|24624.9|24652.4|24637.4|24672.4|24657.4|24639.9|24624.9|115
1621413300000|2021-05-19 08:35:00|24649.9|24634.9|24662.4|24647.4|24662.4|24647.4|24632.4|24617.4|138
1621413600000|2021-05-19 08:40:00|24659.9|24644.9|24654.9|24639.9|24677.4|24662.4|24649.9|24634.9|141
1621413900000|2021-05-19 08:45:00|24652.4|24637.4|24647.4|24632.4|24657.4|24642.4|24627.4|24612.4|217
1621414200000|2021-05-19 08:50:00|24649.9|24634.9|24619.9|24604.9|24649.9|24634.9|24607.4|24592.4|232
1621414500000|2021-05-19 08:55:00|24622.4|24607.4|24614.9|24599.9|24627.4|24612.4|24609.9|24594.9|104
1621414800000|2021-05-19 09:00:00|24612.4|24597.4|24652.4|24637.4|24657.4|24642.4|24612.4|24597.4|201
1621415100000|2021-05-19 09:05:00|24649.9|24634.9|24647.4|24632.4|24662.4|24647.4|24647.4|24632.4|104
1621415400000|2021-05-19 09:10:00|24644.9|24629.9|24662.4|24647.4|24662.4|24647.4|24644.9|24629.9|86
1621415700000|2021-05-19 09:15:00|24667.4|24652.4|24707.4|24692.4|24712.4|24697.4|24662.4|24647.4|124
1621416000000|2021-05-19 09:20:00|24704.9|24689.9|24717.4|24702.4|24742.4|24727.4|24702.4|24687.4|303
1621416300000|2021-05-19 09:25:00|24719.9|24704.9|24707.4|24692.4|24732.4|24717.4|24702.4|24687.4|64
1621416600000|2021-05-19 09:30:00|24704.9|24689.9|24692.4|24677.4|24712.4|24697.4|24687.4|24672.4|220
1621416900000|2021-05-19 09:35:00|24689.9|24674.9|24712.4|24697.4|24717.4|24702.4|24682.4|24667.4|212
1621417200000|2021-05-19 09:40:00|24714.9|24699.9|24697.4|24682.4|24714.9|24699.9|24692.4|24677.4|102
1621417500000|2021-05-19 09:45:00|24699.9|24684.9|24694.9|24679.9|24707.4|24692.4|24677.4|24662.4|106
1621417800000|2021-05-19 09:50:00|24697.4|24682.4|24687.4|24672.4|24707.4|24692.4|24687.4|24672.4|55
1621418100000|2021-05-19 09:55:00|24684.9|24669.9|24674.9|24659.9|24692.4|24677.4|24672.4|24657.4|69
1621418400000|2021-05-19 10:00:00|24672.4|24657.4|24672.4|24657.4|24692.4|24677.4|24667.4|24652.4|60
1621418700000|2021-05-19 10:05:00|24674.9|24659.9|24652.4|24637.4|24677.4|24662.4|24652.4|24637.4|89
1621419000000|2021-05-19 10:10:00|24657.4|24642.4|24667.4|24652.4|24672.4|24657.4|24657.4|24642.4|59
1621419300000|2021-05-19 10:15:00|24664.9|24649.9|24667.4|24652.4|24672.4|24657.4|24647.4|24632.4|47
1621419600000|2021-05-19 10:20:00|24664.9|24649.9|24672.4|24657.4|24677.4|24662.4|24652.4|24637.4|55
1621419900000|2021-05-19 10:25:00|24667.4|24652.4|24657.4|24642.4|24672.4|24657.4|24654.9|24639.9|60
1621420200000|2021-05-19 10:30:00|24659.9|24644.9|24637.4|24622.4|24659.9|24644.9|24637.4|24622.4|101
1621420500000|2021-05-19 10:35:00|24639.9|24624.9|24639.9|24624.9|24647.4|24632.4|24637.4|24622.4|23
1621420800000|2021-05-19 10:40:00|24642.4|24627.4|24662.4|24647.4|24664.9|24649.9|24642.4|24627.4|52
1621421100000|2021-05-19 10:45:00|24657.4|24642.4|24677.4|24662.4|24682.4|24667.4|24657.4|24642.4|83
1621421400000|2021-05-19 10:50:00|24674.9|24659.9|24687.4|24672.4|24687.4|24672.4|24672.4|24657.4|47
1621421700000|2021-05-19 10:55:00|24682.4|24667.4|24682.4|24667.4|24689.9|24674.9|24677.4|24662.4|17
1621422000000|2021-05-19 11:00:00|24679.9|24664.9|24652.4|24637.4|24679.9|24664.9|24652.4|24637.4|83
1621422300000|2021-05-19 11:05:00|24654.9|24639.9|24642.4|24627.4|24657.4|24642.4|24632.4|24617.4|97
1621422600000|2021-05-19 11:10:00|24637.4|24622.4|24642.4|24627.4|24644.9|24629.9|24632.4|24617.4|29
1621422900000|2021-05-19 11:15:00|24637.4|24622.4|24587.4|24572.4|24639.9|24624.9|24587.4|24572.4|217
1621423200000|2021-05-19 11:20:00|24589.9|24574.9|24587.4|24572.4|24597.4|24582.4|24579.9|24564.9|91
1621423500000|2021-05-19 11:25:00|24589.9|24574.9|24582.4|24567.4|24597.4|24582.4|24572.4|24557.4|127
1621423800000|2021-05-19 11:30:00|24579.9|24564.9|24537.4|24522.4|24582.4|24567.4|24537.4|24522.4|263
1621424100000|2021-05-19 11:35:00|24534.9|24519.9|24522.4|24507.4|24542.4|24527.4|24522.4|24507.4|142
1621424400000|2021-05-19 11:40:00|24524.7|24509.7|24497.2|24482.2|24524.7|24509.7|24494.7|24479.7|245
1621424700000|2021-05-19 11:45:00|24499.7|24484.7|24517.2|24502.2|24519.7|24504.7|24489.7|24474.7|223
1621425000000|2021-05-19 11:50:00|24519.7|24504.7|24469.7|24454.7|24519.7|24504.7|24459.7|24444.7|360
1621425300000|2021-05-19 11:55:00|24472.2|24457.2|24459.7|24444.7|24479.7|24464.7|24454.7|24439.7|227
1621425600000|2021-05-19 12:00:00|24454.7|24439.7|24489.7|24474.7|24494.7|24479.7|24454.7|24439.7|221
1621425900000|2021-05-19 12:05:00|24487.2|24472.2|24507.2|24492.2|24512.2|24497.2|24484.7|24469.7|160
1621426200000|2021-05-19 12:10:00|24504.7|24489.7|24489.7|24474.7|24509.7|24494.7|24484.7|24469.7|321
1621426500000|2021-05-19 12:15:00|24487.2|24472.2|24517.2|24502.2|24519.7|24504.7|24487.2|24472.2|91
1621426800000|2021-05-19 12:20:00|24519.7|24504.7|24499.7|24484.7|24524.7|24509.7|24499.7|24484.7|87
1621427100000|2021-05-19 12:25:00|24502.2|24487.2|24512.2|24497.2|24524.7|24509.7|24499.7|24484.7|61
1621427400000|2021-05-19 12:30:00|24509.7|24494.7|24479.7|24464.7|24517.2|24502.2|24474.7|24459.7|121
1621427700000|2021-05-19 12:35:00|24482.2|24467.2|24469.7|24454.7|24489.7|24474.7|24464.7|24449.7|101
1621428000000|2021-05-19 12:40:00|24474.7|24459.7|24479.7|24464.7|24484.7|24469.7|24459.7|24444.7|190
1621428300000|2021-05-19 12:45:00|24484.7|24469.7|24474.7|24459.7|24484.7|24469.7|24472.2|24457.2|134
1621428600000|2021-05-19 12:50:00|24477.2|24462.2|24434.7|24419.7|24479.7|24464.7|24434.7|24419.7|171
1621428900000|2021-05-19 12:55:00|24429.7|24414.7|24394.7|24379.7|24429.7|24414.7|24389.7|24374.7|360
1621429200000|2021-05-19 13:00:00|24392.2|24377.2|24399.7|24384.7|24402.2|24387.2|24382.2|24367.2|185
1621429500000|2021-05-19 13:05:00|24402.2|24387.2|24429.7|24414.7|24432.2|24417.2|24399.7|24384.7|155
1621429800000|2021-05-19 13:10:00|24427.2|24412.2|24404.7|24389.7|24427.2|24412.2|24394.7|24379.7|126
1621430100000|2021-05-19 13:15:00|24409.7|24394.7|24432.2|24417.2|24439.7|24424.7|24399.7|24384.7|141
1621430400000|2021-05-19 13:20:00|24429.7|24414.7|24444.7|24429.7|24444.7|24429.7|24419.7|24404.7|70
1621430700000|2021-05-19 13:25:00|24439.7|24424.7|24437.2|24422.2|24449.7|24434.7|24429.7|24414.7|122
1621431000000|2021-05-19 13:30:00|24439.7|24424.7|24459.7|24444.7|24464.7|24449.7|24419.7|24404.7|617
1621431300000|2021-05-19 13:35:00|24462.2|24447.2|24399.7|24384.7|24462.2|24447.2|24389.7|24374.7|357
1621431600000|2021-05-19 13:40:00|24402.2|24387.2|24404.7|24389.7|24409.7|24394.7|24359.7|24344.7|440
1621431900000|2021-05-19 13:45:00|24394.7|24379.7|24374.7|24359.7|24414.7|24399.7|24354.7|24339.7|238
1621432200000|2021-05-19 13:50:00|24377.2|24362.2|24402.2|24387.2|24409.7|24394.7|24369.7|24354.7|225
1621432500000|2021-05-19 13:55:00|24399.7|24384.7|24402.2|24387.2|24424.7|24409.7|24374.7|24359.7|246
1621432800000|2021-05-19 14:00:00|24399.7|24384.7|24319.7|24304.7|24414.7|24399.7|24307.2|24292.2|1202
1621433100000|2021-05-19 14:05:00|24317.2|24302.2|24304.7|24289.7|24339.7|24324.7|24299.7|24284.7|575
1621433400000|2021-05-19 14:10:00|24302.9|24287.9|24317.9|24302.9|24327.9|24312.9|24282.9|24267.9|385
1621433700000|2021-05-19 14:15:00|24315.4|24300.4|24327.9|24312.9|24345.4|24330.4|24265.4|24250.4|826
1621434000000|2021-05-19 14:20:00|24322.9|24307.9|24337.9|24322.9|24357.9|24342.9|24307.9|24292.9|349
1621434300000|2021-05-19 14:25:00|24340.4|24325.4|24427.9|24412.9|24430.4|24415.4|24337.9|24322.9|372
1621434600000|2021-05-19 14:30:00|24422.9|24407.9|24425.4|24410.4|24432.9|24417.9|24397.9|24382.9|219
1621434900000|2021-05-19 14:35:00|24422.9|24407.9|24385.4|24370.4|24442.9|24427.9|24380.4|24365.4|212
1621435200000|2021-05-19 14:40:00|24382.9|24367.9|24437.9|24422.9|24442.9|24427.9|24357.9|24342.9|216
1621435500000|2021-05-19 14:45:00|24442.9|24427.9|24442.9|24427.9|24442.9|24427.9|24415.4|24400.4|166
1621435800000|2021-05-19 14:50:00|24440.4|24425.4|24472.9|24457.9|24472.9|24457.9|24435.4|24420.4|249
1621436100000|2021-05-19 14:55:00|24477.9|24462.9|24492.9|24477.9|24502.9|24487.9|24462.9|24447.9|272
1621436400000|2021-05-19 15:00:00|24490.4|24475.4|24492.9|24477.9|24507.9|24492.9|24485.4|24470.4|285
1621436700000|2021-05-19 15:05:00|24495.4|24480.4|24545.4|24530.4|24557.9|24542.9|24487.9|24472.9|637
1621437000000|2021-05-19 15:10:00|24542.9|24527.9|24552.9|24537.9|24562.9|24547.9|24537.9|24522.9|219
1621437300000|2021-05-19 15:15:00|24547.9|24532.9|24532.9|24517.9|24557.9|24542.9|24527.9|24512.9|262
1621437600000|2021-05-19 15:20:00|24537.9|24522.9|24542.9|24527.9|24562.9|24547.9|24532.9|24517.9|370
1621437900000|2021-05-19 15:25:00|24547.9|24532.9|24497.9|24482.9|24547.9|24532.9|24492.9|24477.9|751
1621438200000|2021-05-19 15:30:00|24502.9|24487.9|24502.9|24487.9|24542.9|24527.9|24492.9|24477.9|614
1621438500000|2021-05-19 15:35:00|24505.4|24490.4|24487.9|24472.9|24515.4|24500.4|24482.9|24467.9|374
1621438800000|2021-05-19 15:40:00|24490.4|24475.4|24470.4|24455.4|24495.4|24480.4|24452.9|24437.9|120
1621439100000|2021-05-19 15:45:00|24472.9|24457.9|24492.9|24477.9|24495.4|24480.4|24472.9|24457.9|34
1621439400000|2021-05-19 15:50:00|24495.4|24475.4|24510.4|24485.4|24525.4|24500.4|24485.4|24465.4|32
1621439700000|2021-05-19 15:55:00|24515.4|24490.4|24545.4|24525.4|24545.4|24525.4|24510.4|24490.4|40
1621440000000|2021-05-19 16:00:00|24550.4|24520.4|24540.4|24515.4|24550.4|24520.4|24525.4|24505.4|21
1621440300000|2021-05-19 16:05:00|24545.4|24520.4|24540.4|24520.4|24555.4|24535.4|24535.4|24515.4|24
1621440600000|2021-05-19 16:10:00|24545.4|24525.4|24555.4|24535.4|24560.4|24540.4|24545.4|24525.4|7
1621440900000|2021-05-19 16:15:00|24560.4|24540.4|24580.4|24555.4|24580.4|24555.4|24555.4|24540.4|35
1621441200000|2021-05-19 16:20:00|24575.4|24560.4|24585.4|24565.4|24585.4|24565.4|24560.4|24540.4|34
1621441500000|2021-05-19 16:25:00|24580.4|24560.4|24575.4|24555.4|24585.4|24565.4|24575.4|24555.4|24
1621441800000|2021-05-19 16:30:00|24580.4|24560.4|24580.4|24560.4|24585.4|24565.4|24575.4|24555.4|43
1621442100000|2021-05-19 16:35:00|24585.4|24565.4|24585.4|24560.4|24585.4|24565.4|24570.4|24550.4|15
1621442400000|2021-05-19 16:40:00|24580.4|24565.4|24580.4|24560.4|24590.4|24570.4|24580.4|24560.4|23
1621442700000|2021-05-19 16:45:00|24585.4|24565.4|24580.4|24555.4|24590.4|24570.4|24575.4|24555.4|35
1621443000000|2021-05-19 16:50:00|24575.4|24560.4|24580.4|24560.4|24585.4|24565.4|24575.4|24555.4|16
1621443300000|2021-05-19 16:55:00|24585.4|24565.4|24585.4|24560.4|24590.4|24570.4|24580.4|24560.4|17
1621443600000|2021-05-19 17:00:00|24590.4|24565.4|24605.4|24585.4|24610.4|24590.4|24590.4|24560.4|32
1621443900000|2021-05-19 17:05:00|24600.4|24580.4|24620.4|24600.4|24630.4|24610.4|24600.4|24575.4|21
1621444200000|2021-05-19 17:10:00|24625.4|24605.4|24630.4|24610.4|24635.4|24615.4|24625.4|24600.4|25
1621444500000|2021-05-19 17:15:00|24635.4|24615.4|24635.4|24615.4|24640.4|24620.4|24625.4|24605.4|24
1621444800000|2021-05-19 17:20:00|24630.4|24610.4|24610.4|24590.4|24635.4|24615.4|24610.4|24590.4|42
1621445100000|2021-05-19 17:25:00|24605.4|24585.4|24610.4|24590.4|24610.4|24590.4|24600.4|24580.4|37
1621445400000|2021-05-19 17:30:00|24615.4|24595.4|24590.4|24570.4|24615.4|24595.4|24590.4|24570.4|23
1621445700000|2021-05-19 17:35:00|24585.4|24565.4|24585.4|24565.4|24595.4|24570.4|24565.4|24545.4|38
1621446000000|2021-05-19 17:40:00|24580.4|24560.4|24580.4|24560.4|24585.4|24565.4|24570.4|24550.4|24
1621446300000|2021-05-19 17:45:00|24585.4|24565.4|24600.4|24575.4|24600.4|24580.4|24575.4|24555.4|20
1621446600000|2021-05-19 17:50:00|24595.4|24580.4|24605.4|24580.4|24605.4|24585.4|24590.4|24570.4|25
1621446900000|2021-05-19 17:55:00|24610.4|24585.4|24590.4|24570.4|24610.4|24590.4|24590.4|24570.4|22
1621447200000|2021-05-19 18:00:00|24595.4|24575.4|24565.4|24540.4|24615.4|24590.4|24545.4|24525.4|66
1621447500000|2021-05-19 18:05:00|24560.4|24545.4|24550.4|24530.4|24560.4|24545.4|24530.4|24510.4|46
1621447800000|2021-05-19 18:10:00|24545.4|24525.4|24515.4|24495.4|24555.4|24535.4|24515.4|24495.4|65
1621448100000|2021-05-19 18:15:00|24510.4|24490.4|24490.4|24470.4|24515.4|24495.4|24480.4|24460.4|112
1621448400000|2021-05-19 18:20:00|24495.4|24475.4|24560.4|24540.4|24580.4|24560.4|24490.4|24470.4|134
1621448700000|2021-05-19 18:25:00|24555.4|24535.4|24555.4|24540.4|24565.4|24545.4|24540.4|24520.4|71
1621449000000|2021-05-19 18:30:00|24557.9|24542.9|24522.9|24507.9|24565.4|24550.4|24517.9|24502.9|73
1621449300000|2021-05-19 18:35:00|24517.9|24502.9|24485.4|24470.4|24527.9|24512.9|24485.4|24470.4|40
1621449600000|2021-05-19 18:40:00|24487.9|24472.9|24467.9|24452.9|24487.9|24472.9|24462.9|24447.9|63
1621449900000|2021-05-19 18:45:00|24465.4|24450.4|24457.9|24442.9|24467.9|24452.9|24452.9|24437.9|64
1621450200000|2021-05-19 18:50:00|24455.4|24440.4|24452.9|24437.9|24457.9|24442.9|24442.9|24427.9|58
1621450500000|2021-05-19 18:55:00|24455.4|24440.4|24455.4|24440.4|24475.4|24460.4|24442.9|24427.9|59
1621450800000|2021-05-19 19:00:00|24452.9|24437.9|24445.4|24430.4|24457.9|24442.9|24437.9|24422.9|41
1621451100000|2021-05-19 19:05:00|24442.9|24427.9|24472.9|24457.9|24475.4|24460.4|24442.9|24427.9|55
1621451400000|2021-05-19 19:10:00|24470.4|24455.4|24485.4|24470.4|24495.4|24480.4|24467.9|24452.9|60
1621451700000|2021-05-19 19:15:00|24482.9|24467.9|24497.9|24482.9|24502.9|24487.9|24482.9|24467.9|40
1621452000000|2021-05-19 19:20:00|24500.4|24485.4|24517.9|24502.9|24525.4|24510.4|24492.9|24477.9|35
1621452300000|2021-05-19 19:25:00|24520.4|24505.4|24527.9|24512.9|24532.9|24517.9|24507.9|24492.9|36
1621452600000|2021-05-19 19:30:00|24525.4|24510.4|24522.9|24507.9|24527.9|24512.9|24510.4|24495.4|49
1621452900000|2021-05-19 19:35:00|24520.4|24505.4|24542.9|24527.9|24542.9|24527.9|24520.4|24505.4|36
1621453200000|2021-05-19 19:40:00|24540.4|24525.4|24547.9|24532.9|24557.9|24542.9|24532.9|24517.9|26
1621453500000|2021-05-19 19:45:00|24550.4|24535.4|24515.4|24500.4|24550.4|24535.4|24510.4|24495.4|17
1621453800000|2021-05-19 19:50:00|24517.9|24502.9|24540.4|24525.4|24545.4|24530.4|24515.4|24500.4|100
1621454100000|2021-05-19 19:55:00|24537.9|24522.9|24537.9|24522.9|24552.9|24537.9|24527.9|24512.9|54
1621454400000|2021-05-19 20:00:00|24562.3|24522.3|24559.7|24519.7|24579|24539|24554.2|24514.2|0
1621454700000|2021-05-19 20:05:00|24559.9|24519.9|24551.7|24511.7|24566.4|24526.4|24550.4|24510.4|0
1621455000000|2021-05-19 20:10:00|24550.9|24510.9|24545.5|24505.5|24550.9|24510.9|24536.9|24496.9|0
1621455300000|2021-05-19 20:15:00|24545.3|24505.3|24545.3|24505.3|24545.3|24505.3|24542.8|24502.8|0
1621455600000|2021-05-19 20:20:00|24546.3|24506.3|24546.3|24506.3|24546.9|24506.9|24545.3|24505.3|0
1621455900000|2021-05-19 20:25:00|24545.3|24505.3|24545.3|24505.3|24545.8|24505.8|24545.3|24505.3|0
1621456200000|2021-05-19 20:30:00|24544.8|24504.8|24537.5|24497.5|24546.8|24506.8|24535|24495|0
1621456500000|2021-05-19 20:35:00|24537.8|24497.8|24535|24495|24548.5|24508.5|24535|24495|0
1621456800000|2021-05-19 20:40:00|24535.3|24495.3|24546.4|24506.4|24547.6|24507.6|24529.5|24489.5|0
1621457100000|2021-05-19 20:45:00|24546.6|24506.6|24548.9|24508.9|24548.9|24508.9|24542.6|24502.6|0
1621457400000|2021-05-19 20:50:00|24548.7|24508.7|24548.9|24508.9|24551.9|24511.9|24540.9|24500.9|0
1621457700000|2021-05-19 20:55:00|24549.1|24509.1|24550.6|24510.6|24551.9|24511.9|24545.1|24505.1|0
1621458000000|2021-05-19 21:00:00|24551.2|24511.2|24552.2|24512.2|24552.7|24512.7|24550.6|24510.6|0
1621458300000|2021-05-19 21:05:00|24551.7|24511.7|24551.2|24511.2|24551.7|24511.7|24551.2|24511.2|0
1621458600000|2021-05-19 21:10:00|24552.2|24512.2|24552.2|24512.2|24552.2|24512.2|24551.2|24511.2|0
1621458900000|2021-05-19 21:15:00|24553.2|24513.2|24553.2|24513.2|24553.2|24513.2|24552.2|24512.2|0
1621459200000|2021-05-19 21:20:00|24552.2|24512.2|24550.6|24510.6|24552.7|24512.7|24550.6|24510.6|0
1621459500000|2021-05-19 21:25:00|24552.2|24512.2|24551.2|24511.2|24552.2|24512.2|24550.1|24510.1|0
1621459800000|2021-05-19 21:30:00|24551.7|24511.7|24552.7|24512.7|24552.7|24512.7|24551.7|24511.7|0
1621460100000|2021-05-19 21:35:00|24553.2|24513.2|24553.2|24513.2|24553.2|24513.2|24552.2|24512.2|0
1621460400000|2021-05-19 21:40:00|24552.7|24512.7|24553.7|24513.7|24554.7|24514.7|24552.7|24512.7|0
1621460700000|2021-05-19 21:45:00|24553.2|24513.2|24554.7|24514.7|24555.3|24515.3|24552.2|24512.2|0
1621461300000|2021-05-19 21:55:00|24552.7|24512.7|24557.8|24517.8|24558.4|24518.4|24552.7|24512.7|0
1621461600000|2021-05-19 22:00:00|24557.6|24517.6|24556.4|24516.4|24561.9|24521.9|24550.2|24510.2|0
1621461900000|2021-05-19 22:05:00|24556.1|24516.1|24548.3|24508.3|24556.1|24516.1|24533.6|24493.6|0
1621462200000|2021-05-19 22:10:00|24548.6|24508.6|24542.8|24502.8|24550.8|24510.8|24537.8|24497.8|0
1621462500000|2021-05-19 22:15:00|24542.7|24502.7|24541.6|24501.6|24542.8|24502.8|24538.5|24498.5|0
1621462800000|2021-05-19 22:20:00|24541.8|24501.8|24537.8|24497.8|24549.6|24509.6|24537.8|24497.8|0
1621463100000|2021-05-19 22:25:00|24538.1|24498.1|24536.6|24496.6|24540.3|24500.3|24534.8|24494.8|0
1621463400000|2021-05-19 22:30:00|24536.8|24496.8|24540.3|24500.3|24542.8|24502.8|24536.8|24496.8|0
1621463700000|2021-05-19 22:35:00|24540.1|24500.1|24540.3|24500.3|24540.3|24500.3|24535.5|24495.5|0
1621464000000|2021-05-19 22:40:00|24540.2|24500.2|24537.8|24497.8|24541.6|24501.6|24534.8|24494.8|0
1621464300000|2021-05-19 22:45:00|24537.6|24497.6|24528.6|24488.6|24537.6|24497.6|24525.6|24485.6|0
1621464600000|2021-05-19 22:50:00|24528.4|24488.4|24515.1|24475.1|24528.4|24488.4|24513.8|24473.8|0
1621464900000|2021-05-19 22:55:00|24515.3|24475.3|24513.8|24473.8|24523.7|24483.7|24512.6|24472.6|0
1621465200000|2021-05-19 23:00:00|24513.6|24473.6|24515.6|24475.6|24518.1|24478.1|24511.9|24471.9|0
1621465500000|2021-05-19 23:05:00|24515.4|24475.4|24519.9|24479.9|24523.6|24483.6|24514.4|24474.4|0
1621465800000|2021-05-19 23:10:00|24519.8|24479.8|24513.1|24473.1|24519.8|24479.8|24511.9|24471.9|0
1621466100000|2021-05-19 23:15:00|24512.9|24472.9|24522.4|24482.4|24522.4|24482.4|24511.9|24471.9|0
1621466400000|2021-05-19 23:20:00|24522.8|24482.8|24513.1|24473.1|24524.9|24484.9|24511.9|24471.9|0
1621466700000|2021-05-19 23:25:00|24512.9|24472.9|24513.1|24473.1|24515.6|24475.6|24511.9|24471.9|0
1621467000000|2021-05-19 23:30:00|24513.4|24473.4|24514.4|24474.4|24519.9|24479.9|24508.9|24468.9|0
1621467300000|2021-05-19 23:35:00|24514.2|24474.2|24510.7|24470.7|24514.4|24474.4|24508.9|24468.9|0
1621467600000|2021-05-19 23:40:00|24510.4|24470.4|24508.9|24468.9|24510.7|24470.7|24508.9|24468.9|0
1621467900000|2021-05-19 23:45:00|24509.1|24469.1|24516.9|24476.9|24516.9|24476.9|24508.9|24468.9|0
1621468200000|2021-05-19 23:50:00|24516.7|24476.7|24511.9|24471.9|24518.1|24478.1|24508.9|24468.9|0
1621468500000|2021-05-19 23:55:00|24512.1|24472.1|24514.4|24474.4|24519.9|24479.9|24511.9|24471.9|0
1621468800000|2021-05-20 00:00:00|24514.6|24474.6|24515.6|24475.6|24519.9|24479.9|24508.9|24468.9|0
1621469100000|2021-05-20 00:05:00|24515.9|24475.9|24535.9|24495.9|24540.9|24500.9|24515.9|24475.9|0
1621469400000|2021-05-20 00:10:00|24536.1|24496.1|24544.7|24504.7|24544.7|24504.7|24527.9|24487.9|0
1621469700000|2021-05-20 00:15:00|24544.9|24504.9|24582.9|24542.9|24588.7|24548.7|24542.9|24502.9|0
1621470000000|2021-05-20 00:20:00|24583.1|24543.1|24582.3|24542.3|24588.7|24548.7|24577.2|24537.2|0
1621470300000|2021-05-20 00:25:00|24582.2|24542.2|24594.3|24554.3|24594.5|24554.5|24582.2|24542.2|0
1621470600000|2021-05-20 00:30:00|24594.5|24554.5|24617.9|24577.9|24617.9|24577.9|24594.3|24554.3|0
1621470900000|2021-05-20 00:35:00|24618|24578|24606.9|24566.9|24618.2|24578.2|24606.9|24566.9|0
1621471200000|2021-05-20 00:40:00|24607.1|24567.1|24606.7|24566.7|24612.4|24572.4|24606.6|24566.6|0
1621471500000|2021-05-20 00:45:00|24606.6|24566.6|24594.2|24554.2|24612.7|24572.7|24594.2|24554.2|0
1621471800000|2021-05-20 00:50:00|24594.3|24554.3|24594.5|24554.5|24594.6|24554.6|24582.6|24542.6|0
1621472100000|2021-05-20 00:55:00|24594.4|24554.4|24588.6|24548.6|24594.5|24554.5|24582.5|24542.5|0
1621472400000|2021-05-20 01:00:00|24588.7|24548.7|24588.6|24548.6|24600.6|24560.6|24582.9|24542.9|0
1621472700000|2021-05-20 01:05:00|24588.7|24548.7|24570.5|24530.5|24600.3|24560.3|24570.1|24530.1|0
1621473000000|2021-05-20 01:10:00|24570.4|24530.4|24563.8|24523.8|24576.1|24536.1|24558.1|24518.1|0
1621473300000|2021-05-20 01:15:00|24564|24524|24546.1|24506.1|24564|24524|24545.5|24505.5|0
1621473600000|2021-05-20 01:20:00|24546|24506|24557.9|24517.9|24558.1|24518.1|24539.9|24499.9|0
1621473900000|2021-05-20 01:25:00|24557.8|24517.8|24557.6|24517.6|24563.4|24523.4|24551.5|24511.5|0
1621474200000|2021-05-20 01:30:00|24557.5|24517.5|24563.5|24523.5|24563.7|24523.7|24539.6|24499.6|0
1621474500000|2021-05-20 01:35:00|24563.4|24523.4|24587.4|24547.4|24587.5|24547.5|24563.4|24523.4|0
1621474800000|2021-05-20 01:40:00|24587.3|24547.3|24587.1|24547.1|24587.5|24547.5|24581.2|24541.2|0
1621475100000|2021-05-20 01:45:00|24587.2|24547.2|24599.4|24559.4|24599.5|24559.5|24584.2|24544.2|0
1621475400000|2021-05-20 01:50:00|24599.5|24559.5|24605.3|24565.3|24605.3|24565.3|24598.8|24558.8|0
1621475700000|2021-05-20 01:55:00|24604.3|24564.3|24599.2|24559.2|24606|24566|24598.9|24558.9|0
1621476000000|2021-05-20 02:00:00|24599.4|24559.4|24600|24560|24605|24565|24593.2|24553.2|0
1621476300000|2021-05-20 02:05:00|24599.8|24559.8|24593.6|24553.6|24606|24566|24593.4|24553.4|0
1621476600000|2021-05-20 02:10:00|24593.7|24553.7|24587.2|24547.2|24599.7|24559.7|24587.2|24547.2|0
1621476900000|2021-05-20 02:15:00|24587.4|24547.4|24592.9|24552.9|24593.6|24553.6|24587.1|24547.1|0
1621477200000|2021-05-20 02:20:00|24592.7|24552.7|24599.4|24559.4|24599.5|24559.5|24587.1|24547.1|0
1621477500000|2021-05-20 02:25:00|24597.3|24557.3|24575.4|24535.4|24597.3|24557.3|24575.2|24535.2|0
1621477800000|2021-05-20 02:30:00|24575.2|24535.2|24581.3|24541.3|24587.2|24547.2|24569.5|24529.5|0
1621478100000|2021-05-20 02:35:00|24581.2|24541.2|24587.5|24547.5|24590.4|24550.4|24581|24541|0
1621478400000|2021-05-20 02:40:00|24587.4|24547.4|24588.1|24548.1|24588.3|24548.3|24575.8|24535.8|0
1621478700000|2021-05-20 02:45:00|24588|24548|24593.9|24553.9|24594.2|24554.2|24587.8|24547.8|0
1621479000000|2021-05-20 02:50:00|24594|24554|24587.5|24547.5|24599.4|24559.4|24587.4|24547.4|0
1621479300000|2021-05-20 02:55:00|24587.7|24547.7|24580.9|24540.9|24599.4|24559.4|24580.7|24540.7|0
1621479600000|2021-05-20 03:00:00|24581|24541|24581|24541|24587.1|24547.1|24574.6|24534.6|0
1621479900000|2021-05-20 03:05:00|24580.9|24540.9|24589.7|24549.7|24592.7|24552.7|24580.9|24540.9|0
1621480200000|2021-05-20 03:10:00|24590.7|24550.7|24593.2|24553.2|24598.8|24558.8|24586.8|24546.8|0
1621480500000|2021-05-20 03:15:00|24594.2|24554.2|24598.8|24558.8|24599.2|24559.2|24593.2|24553.2|0
1621480800000|2021-05-20 03:20:00|24598.9|24558.9|24605.3|24565.3|24611.1|24571.1|24593.2|24553.2|0
1621481100000|2021-05-20 03:25:00|24605.4|24565.4|24610.9|24570.9|24611.1|24571.1|24604.8|24564.8|0
1621481400000|2021-05-20 03:30:00|24611.1|24571.1|24611.7|24571.7|24617.3|24577.3|24604.8|24564.8|0
1621481700000|2021-05-20 03:35:00|24611.5|24571.5|24605.7|24565.7|24611.7|24571.7|24605.4|24565.4|0
1621482000000|2021-05-20 03:40:00|24605.9|24565.9|24611.4|24571.4|24611.7|24571.7|24605.4|24565.4|0
1621482300000|2021-05-20 03:45:00|24609.3|24569.3|24599.7|24559.7|24611.5|24571.5|24599.7|24559.7|0
1621482600000|2021-05-20 03:50:00|24599.6|24559.6|24605.3|24565.3|24605.4|24565.4|24599.1|24559.1|0
1621482900000|2021-05-20 03:55:00|24605.1|24565.1|24602.3|24562.3|24605.6|24565.6|24599.4|24559.4|0
1621483200000|2021-05-20 04:00:00|24603.4|24563.4|24604.9|24564.9|24610.9|24570.9|24599.5|24559.5|0
1621483500000|2021-05-20 04:05:00|24604.8|24564.8|24605.3|24565.3|24605.4|24565.4|24599.1|24559.1|0
1621483800000|2021-05-20 04:10:00|24605.4|24565.4|24611.4|24571.4|24611.7|24571.7|24605.4|24565.4|0
1621484100000|2021-05-20 04:15:00|24611.5|24571.5|24611.5|24571.5|24617.3|24577.3|24611.2|24571.2|0
1621484400000|2021-05-20 04:20:00|24611.7|24571.7|24618|24578|24618|24578|24611.7|24571.7|0
1621484700000|2021-05-20 04:25:00|24619.1|24579.1|24623.8|24583.8|24624.1|24584.1|24617.9|24577.9|0
1621485000000|2021-05-20 04:30:00|24623.9|24583.9|24626.8|24586.8|24629.7|24589.7|24623.8|24583.8|0
1621485300000|2021-05-20 04:35:00|24627.9|24587.9|24629.7|24589.7|24629.7|24589.7|24623.9|24583.9|0
1621485600000|2021-05-20 04:40:00|24629.6|24589.6|24623.9|24583.9|24629.7|24589.7|24623.5|24583.5|0
1621485900000|2021-05-20 04:45:00|24623.8|24583.8|24629.7|24589.7|24629.9|24589.9|24623.4|24583.4|0
1621486200000|2021-05-20 04:50:00|24629.6|24589.6|24629.9|24589.9|24629.9|24589.9|24629.6|24589.6|0
1621486500000|2021-05-20 04:55:00|24629.7|24589.7|24630.2|24590.2|24630.4|24590.4|24629.4|24589.4|0
1621486800000|2021-05-20 05:00:00|24630.1|24590.1|24624.3|24584.3|24630.5|24590.5|24624|24584|0
1621487100000|2021-05-20 05:05:00|24624.1|24584.1|24624|24584|24624.1|24584.1|24623.9|24583.9|0
1621487400000|2021-05-20 05:10:00|24624.1|24584.1|24623.1|24583.1|24632.4|24592.4|24622.8|24582.8|0
1621487700000|2021-05-20 05:15:00|24623|24583|24623|24583|24628.6|24588.6|24622.7|24582.7|0
1621488000000|2021-05-20 05:20:00|24622.8|24582.8|24628.9|24588.9|24629|24589|24622.8|24582.8|0
1621488300000|2021-05-20 05:25:00|24629|24589|24634.9|24594.9|24635|24595|24629|24589|0
1621488600000|2021-05-20 05:30:00|24635|24595|24635|24595|24640.9|24600.9|24634.8|24594.8|0
1621488900000|2021-05-20 05:35:00|24636|24596|24628.9|24588.9|24646.1|24606.1|24628.9|24588.9|0
1621489200000|2021-05-20 05:40:00|24629|24589|24635.9|24595.9|24635.9|24595.9|24628.6|24588.6|0
1621489500000|2021-05-20 05:45:00|24635.8|24595.8|24624.5|24584.5|24635.8|24595.8|24624.1|24584.1|0
1621489800000|2021-05-20 05:50:00|24624.4|24584.4|24618.9|24578.9|24624.4|24584.4|24613.1|24573.1|0
1621490100000|2021-05-20 05:55:00|24621|24581|24635.4|24595.4|24635.4|24595.4|24621|24581|0
1621490400000|2021-05-20 06:00:00|24635.2|24595.2|24610.4|24595.4|24635.2|24607.9|24602.9|24587.9|44
1621490700000|2021-05-20 06:05:00|24612.9|24597.9|24620.4|24605.4|24622.9|24607.9|24607.9|24592.9|15
1621491000000|2021-05-20 06:10:00|24622.9|24607.9|24655.4|24640.4|24655.4|24640.4|24617.9|24602.9|47
1621491300000|2021-05-20 06:15:00|24657.9|24642.9|24655.4|24640.4|24662.9|24647.9|24647.9|24632.9|31
1621491600000|2021-05-20 06:20:00|24662.9|24647.9|24635.4|24620.4|24662.9|24647.9|24635.4|24620.4|22
1621491900000|2021-05-20 06:25:00|24637.9|24622.9|24640.4|24625.4|24647.9|24632.9|24635.4|24620.4|4
1621492200000|2021-05-20 06:30:00|24637.9|24622.9|24632.9|24617.9|24640.4|24625.4|24622.9|24607.9|27
1621492500000|2021-05-20 06:35:00|24627.9|24612.9|24632.9|24617.9|24637.9|24622.9|24622.9|24607.9|24
1621492800000|2021-05-20 06:40:00|24630.4|24615.4|24635.4|24620.4|24640.4|24625.4|24622.9|24607.9|35
1621493100000|2021-05-20 06:45:00|24637.9|24622.9|24625.4|24610.4|24637.9|24622.9|24622.9|24607.9|4
1621493400000|2021-05-20 06:50:00|24622.9|24607.9|24610.4|24595.4|24627.9|24612.9|24610.4|24595.4|14
1621493700000|2021-05-20 06:55:00|24612.9|24597.9|24605.4|24590.4|24617.9|24602.9|24602.9|24587.9|26
1621494000000|2021-05-20 07:00:00|24607.9|24592.9|24602.9|24587.9|24620.4|24605.4|24587.9|24572.9|299
1621494300000|2021-05-20 07:05:00|24607.9|24592.9|24577.9|24562.9|24630.4|24615.4|24572.9|24557.9|400
1621494600000|2021-05-20 07:10:00|24572.9|24557.9|24587.9|24572.9|24602.9|24587.9|24567.9|24552.9|314
1621494900000|2021-05-20 07:15:00|24582.9|24567.9|24587.9|24572.9|24597.9|24582.9|24572.9|24557.9|170
1621495200000|2021-05-20 07:20:00|24585.4|24570.4|24567.9|24552.9|24602.9|24587.9|24565.4|24550.4|182
1621495500000|2021-05-20 07:25:00|24570.4|24555.4|24577.9|24562.9|24582.9|24567.9|24557.9|24542.9|129
1621495800000|2021-05-20 07:30:00|24580.4|24565.4|24587.9|24572.9|24592.9|24577.9|24570.4|24555.4|89
1621496100000|2021-05-20 07:35:00|24590.4|24575.4|24597.9|24582.9|24607.9|24592.9|24587.9|24572.9|118
1621496400000|2021-05-20 07:40:00|24596.5|24581.5|24566.5|24551.5|24601.5|24586.5|24566.5|24551.5|91
1621496700000|2021-05-20 07:45:00|24571.5|24556.5|24576.5|24561.5|24591.5|24576.5|24571.5|24556.5|71
1621497000000|2021-05-20 07:50:00|24581.5|24566.5|24586.5|24571.5|24591.5|24576.5|24566.5|24551.5|138
1621497300000|2021-05-20 07:55:00|24589|24574|24586.5|24571.5|24591.5|24576.5|24571.5|24556.5|73
1621497600000|2021-05-20 08:00:00|24589|24574|24581.5|24566.5|24591.5|24576.5|24571.5|24556.5|98
1621497900000|2021-05-20 08:05:00|24584|24569|24556.5|24541.5|24591.5|24576.5|24551.5|24536.5|123
1621498200000|2021-05-20 08:10:00|24559|24544|24571.5|24556.5|24586.5|24571.5|24549|24534|76
1621498500000|2021-05-20 08:15:00|24574|24559|24569|24554|24586.5|24571.5|24561.5|24546.5|87
1621498800000|2021-05-20 08:20:00|24566.5|24551.5|24551.5|24536.5|24569|24554|24541.5|24526.5|130
1621499100000|2021-05-20 08:25:00|24556.5|24541.5|24514|24499|24556.5|24541.5|24514|24499|144
1621499400000|2021-05-20 08:30:00|24511.5|24496.5|24491.5|24476.5|24521.5|24506.5|24484|24469|135
1621499700000|2021-05-20 08:35:00|24486.5|24471.5|24486.5|24471.5|24506.5|24491.5|24461.5|24446.5|149
1621500000000|2021-05-20 08:40:00|24484|24469|24471.5|24456.5|24516.5|24501.5|24471.5|24456.5|148
1621500300000|2021-05-20 08:45:00|24466.5|24451.5|24454|24439|24481.5|24466.5|24449|24434|125
1621500600000|2021-05-20 08:50:00|24451.5|24436.5|24441.5|24426.5|24459|24444|24429|24414|144
1621500900000|2021-05-20 08:55:00|24444|24429|24471.5|24456.5|24471.5|24456.5|24441.5|24426.5|114
1621501200000|2021-05-20 09:00:00|24466.5|24451.5|24451.5|24436.5|24466.5|24451.5|24441.5|24426.5|92
1621501500000|2021-05-20 09:05:00|24454|24439|24481.5|24466.5|24481.5|24466.5|24454|24439|78
1621501800000|2021-05-20 09:10:00|24476.5|24461.5|24466.5|24451.5|24481.5|24466.5|24456.5|24441.5|79
1621502100000|2021-05-20 09:15:00|24469|24454|24456.5|24441.5|24471.5|24456.5|24446.5|24431.5|109
1621502400000|2021-05-20 09:20:00|24459|24444|24401.5|24386.5|24459|24444|24399|24384|130
1621502700000|2021-05-20 09:25:00|24404|24389|24426.5|24411.5|24426.5|24411.5|24404|24389|84
1621503000000|2021-05-20 09:30:00|24429|24414|24431.5|24416.5|24436.5|24421.5|24411.5|24396.5|88
1621503300000|2021-05-20 09:35:00|24436.5|24421.5|24439|24424|24451.5|24436.5|24431.5|24416.5|130
1621503600000|2021-05-20 09:40:00|24441.5|24426.5|24459|24444|24464|24449|24436.5|24421.5|60
1621503900000|2021-05-20 09:45:00|24461.5|24446.5|24506.5|24491.5|24506.5|24491.5|24454|24439|191
1621504200000|2021-05-20 09:50:00|24504|24489|24486.5|24471.5|24506.5|24491.5|24476.5|24461.5|97
1621504500000|2021-05-20 09:55:00|24481.5|24466.5|24491.5|24476.5|24491.5|24476.5|24471.5|24456.5|198
1621504800000|2021-05-20 10:00:00|24489|24474|24476.5|24461.5|24494|24479|24469|24454|79
1621505100000|2021-05-20 10:05:00|24479|24464|24511.5|24496.5|24511.5|24496.5|24479|24464|78
1621505400000|2021-05-20 10:10:00|24509|24494|24506.5|24491.5|24511.5|24496.5|24501.5|24486.5|63
1621505700000|2021-05-20 10:15:00|24499|24484|24501.5|24486.5|24504|24489|24491.5|24476.5|80
1621506000000|2021-05-20 10:20:00|24499|24484|24521.5|24506.5|24521.5|24506.5|24496.5|24481.5|38
1621506300000|2021-05-20 10:25:00|24524|24509|24529|24514|24531.5|24516.5|24516.5|24501.5|83
1621506600000|2021-05-20 10:30:00|24531.5|24516.5|24521.5|24506.5|24531.5|24516.5|24516.5|24501.5|38
1621506900000|2021-05-20 10:35:00|24519|24504|24506.5|24491.5|24519|24504|24501.5|24486.5|42
1621507200000|2021-05-20 10:40:00|24511.5|24496.5|24526.5|24511.5|24534|24519|24506.5|24491.5|62
1621507500000|2021-05-20 10:45:00|24521.5|24506.5|24546.5|24531.5|24551.5|24536.5|24521.5|24506.5|70
1621507800000|2021-05-20 10:50:00|24544|24529|24556.5|24541.5|24556.5|24541.5|24531.5|24516.5|22
1621508100000|2021-05-20 10:55:00|24554|24539|24546.5|24531.5|24554|24539|24536.5|24521.5|68
1621508400000|2021-05-20 11:00:00|24549|24534|24561.5|24546.5|24566.5|24551.5|24536.5|24521.5|110
1621508700000|2021-05-20 11:05:00|24564|24549|24546.5|24531.5|24571.5|24556.5|24546.5|24531.5|159
1621509000000|2021-05-20 11:10:00|24551.5|24536.5|24536.5|24521.5|24551.5|24536.5|24531.5|24516.5|46
1621509300000|2021-05-20 11:15:00|24541.5|24526.5|24566.5|24551.5|24571.5|24556.5|24541.5|24526.5|65
1621509600000|2021-05-20 11:20:00|24571.5|24556.5|24574|24559|24581.5|24566.5|24556.5|24541.5|69
1621509900000|2021-05-20 11:25:00|24576.5|24561.5|24589|24574|24589|24574|24571.5|24556.5|94
1621510200000|2021-05-20 11:30:00|24591.5|24576.5|24599|24584|24606.5|24591.5|24586.5|24571.5|127
1621510500000|2021-05-20 11:35:00|24601.5|24586.5|24591.5|24576.5|24601.5|24586.5|24581.5|24566.5|57
1621510800000|2021-05-20 11:40:00|24590.8|24575.8|24605.8|24590.8|24610.8|24595.8|24590.8|24575.8|83
1621511100000|2021-05-20 11:45:00|24608.3|24593.3|24595.8|24580.8|24610.8|24595.8|24595.8|24580.8|72
1621511400000|2021-05-20 11:50:00|24598.3|24583.3|24610.8|24595.8|24610.8|24595.8|24595.8|24580.8|52
1621511700000|2021-05-20 11:55:00|24615.8|24600.8|24610.8|24595.8|24620.8|24605.8|24608.3|24593.3|84
1621512000000|2021-05-20 12:00:00|24613.3|24598.3|24610.8|24595.8|24625.8|24610.8|24610.8|24595.8|53
1621512300000|2021-05-20 12:05:00|24608.3|24593.3|24600.8|24585.8|24610.8|24595.8|24595.8|24580.8|55
1621512600000|2021-05-20 12:10:00|24603.3|24588.3|24615.8|24600.8|24615.8|24600.8|24593.3|24578.3|85
1621512900000|2021-05-20 12:15:00|24610.8|24595.8|24605.8|24590.8|24615.8|24600.8|24600.8|24585.8|59
1621513200000|2021-05-20 12:20:00|24603.3|24588.3|24605.8|24590.8|24608.3|24593.3|24600.8|24585.8|20
1621513500000|2021-05-20 12:25:00|24610.8|24595.8|24623.3|24608.3|24623.3|24608.3|24605.8|24590.8|75
1621513800000|2021-05-20 12:30:00|24620.8|24605.8|24628.3|24613.3|24630.8|24615.8|24608.3|24593.3|418
1621514100000|2021-05-20 12:35:00|24630.8|24615.8|24640.8|24625.8|24640.8|24625.8|24620.8|24605.8|130
1621514400000|2021-05-20 12:40:00|24638.3|24623.3|24630.8|24615.8|24650.8|24635.8|24625.8|24610.8|1384
1621514700000|2021-05-20 12:45:00|24633.3|24618.3|24633.3|24618.3|24635.8|24620.8|24625.8|24610.8|56
1621515000000|2021-05-20 12:50:00|24635.8|24620.8|24645.8|24630.8|24653.3|24638.3|24630.8|24615.8|780
1621515300000|2021-05-20 12:55:00|24640.8|24625.8|24635.8|24620.8|24650.8|24635.8|24633.3|24618.3|165
1621515600000|2021-05-20 13:00:00|24638.3|24623.3|24625.8|24610.8|24655.8|24640.8|24615.8|24600.8|132
1621515900000|2021-05-20 13:05:00|24628.3|24613.3|24625.8|24610.8|24635.8|24620.8|24620.8|24605.8|64
1621516200000|2021-05-20 13:10:00|24628.3|24613.3|24650.8|24635.8|24650.8|24635.8|24625.8|24610.8|105
1621516500000|2021-05-20 13:15:00|24653.3|24638.3|24640.8|24625.8|24655.8|24640.8|24640.8|24625.8|40
1621516800000|2021-05-20 13:20:00|24643.3|24628.3|24640.8|24625.8|24648.3|24633.3|24635.8|24620.8|51
1621517100000|2021-05-20 13:25:00|24635.8|24620.8|24648.3|24633.3|24655.8|24640.8|24635.8|24620.8|50
1621517400000|2021-05-20 13:30:00|24650.8|24635.8|24615.8|24600.8|24650.8|24635.8|24615.8|24600.8|266
1621517700000|2021-05-20 13:35:00|24613.3|24598.3|24600.8|24585.8|24625.8|24610.8|24600.8|24585.8|187
1621518000000|2021-05-20 13:40:00|24598.3|24583.3|24600.8|24585.8|24615.8|24600.8|24593.3|24578.3|232
1621518300000|2021-05-20 13:45:00|24603.3|24588.3|24625.8|24610.8|24655.8|24640.8|24600.8|24585.8|301
1621518600000|2021-05-20 13:50:00|24628.3|24613.3|24620.8|24605.8|24630.8|24615.8|24600.8|24585.8|144
1621518900000|2021-05-20 13:55:00|24623.3|24608.3|24650.8|24635.8|24655.8|24640.8|24620.8|24605.8|222
1621519200000|2021-05-20 14:00:00|24653.3|24638.3|24655.8|24640.8|24660.8|24645.8|24635.8|24620.8|181
1621519500000|2021-05-20 14:05:00|24650.8|24635.8|24613.3|24598.3|24655.8|24640.8|24610.8|24595.8|185
1621519800000|2021-05-20 14:10:00|24611.8|24596.8|24599.3|24584.3|24624.3|24609.3|24594.3|24579.3|313
1621520100000|2021-05-20 14:15:00|24601.8|24586.8|24614.3|24599.3|24619.3|24604.3|24594.3|24579.3|150
1621520400000|2021-05-20 14:20:00|24616.8|24601.8|24629.3|24614.3|24631.8|24616.8|24614.3|24599.3|110
1621520700000|2021-05-20 14:25:00|24631.8|24616.8|24644.3|24629.3|24644.3|24629.3|24624.3|24609.3|318
1621521000000|2021-05-20 14:30:00|24639.3|24624.3|24641.8|24626.8|24651.8|24636.8|24639.3|24624.3|107
1621521300000|2021-05-20 14:35:00|24644.3|24629.3|24629.3|24614.3|24644.3|24629.3|24619.3|24604.3|85
1621521600000|2021-05-20 14:40:00|24631.8|24616.8|24644.3|24629.3|24646.8|24631.8|24629.3|24614.3|91
1621521900000|2021-05-20 14:45:00|24646.8|24631.8|24629.3|24614.3|24654.3|24639.3|24629.3|24614.3|92
1621522200000|2021-05-20 14:50:00|24624.3|24609.3|24619.3|24604.3|24634.3|24619.3|24614.3|24599.3|49
1621522500000|2021-05-20 14:55:00|24621.8|24606.8|24629.3|24614.3|24634.3|24619.3|24619.3|24604.3|81
1621522800000|2021-05-20 15:00:00|24631.8|24616.8|24639.3|24624.3|24649.3|24634.3|24629.3|24614.3|79
1621523100000|2021-05-20 15:05:00|24641.8|24626.8|24631.8|24616.8|24644.3|24629.3|24629.3|24614.3|59
1621523400000|2021-05-20 15:10:00|24629.3|24614.3|24624.3|24609.3|24639.3|24624.3|24624.3|24609.3|55
1621523700000|2021-05-20 15:15:00|24629.3|24614.3|24649.3|24634.3|24649.3|24634.3|24626.8|24611.8|130
1621524000000|2021-05-20 15:20:00|24646.8|24631.8|24644.3|24629.3|24654.3|24639.3|24644.3|24629.3|247
1621524300000|2021-05-20 15:25:00|24649.3|24634.3|24674.3|24659.3|24674.3|24659.3|24646.8|24631.8|491
1621524600000|2021-05-20 15:30:00|24671.8|24656.8|24714.3|24699.3|24714.3|24699.3|24669.3|24654.3|560
1621524900000|2021-05-20 15:35:00|24711.8|24696.8|24734.3|24719.3|24739.3|24724.3|24711.8|24696.8|276
1621525200000|2021-05-20 15:40:00|24736.8|24721.8|24744.3|24729.3|24744.3|24729.3|24729.3|24714.3|269
1621525500000|2021-05-20 15:45:00|24746.8|24731.8|24744.3|24729.3|24749.3|24734.3|24739.3|24724.3|614
1621525800000|2021-05-20 15:50:00|24746.8|24726.8|24736.8|24716.8|24751.8|24731.8|24736.8|24716.8|47
1621526100000|2021-05-20 15:55:00|24741.8|24721.8|24731.8|24711.8|24741.8|24721.8|24726.8|24706.8|39
1621526400000|2021-05-20 16:00:00|24726.8|24706.8|24721.8|24701.8|24726.8|24706.8|24711.8|24691.8|87
1621526700000|2021-05-20 16:05:00|24716.8|24696.8|24716.8|24696.8|24721.8|24701.8|24711.8|24691.8|38
1621527000000|2021-05-20 16:10:00|24721.8|24701.8|24716.8|24691.8|24721.8|24701.8|24716.8|24691.8|10
1621527300000|2021-05-20 16:15:00|24721.8|24696.8|24716.8|24696.8|24726.8|24701.8|24716.8|24691.8|22
1621527600000|2021-05-20 16:20:00|24721.8|24691.8|24716.8|24691.8|24721.8|24696.8|24711.8|24691.8|7
1621527900000|2021-05-20 16:25:00|24711.8|24696.8|24701.8|24676.8|24711.8|24696.8|24696.8|24676.8|14
1621528200000|2021-05-20 16:30:00|24706.8|24681.8|24711.8|24686.8|24711.8|24691.8|24701.8|24681.8|6
1621528500000|2021-05-20 16:35:00|24706.8|24681.8|24681.8|24661.8|24706.8|24686.8|24676.8|24651.8|44
1621528800000|2021-05-20 16:40:00|24686.8|24666.8|24686.8|24661.8|24696.8|24676.8|24681.8|24661.8|29
1621529100000|2021-05-20 16:45:00|24691.8|24666.8|24701.8|24676.8|24701.8|24676.8|24686.8|24666.8|7
1621529400000|2021-05-20 16:50:00|24696.8|24681.8|24701.8|24676.8|24701.8|24681.8|24696.8|24676.8|9
1621529700000|2021-05-20 16:55:00|24696.8|24681.8|24706.8|24686.8|24706.8|24686.8|24696.8|24681.8|12
1621530000000|2021-05-20 17:00:00|24701.8|24681.8|24701.8|24676.8|24706.8|24686.8|24696.8|24676.8|8
1621530300000|2021-05-20 17:05:00|24706.8|24681.8|24706.8|24686.8|24706.8|24686.8|24701.8|24681.8|4
1621530600000|2021-05-20 17:10:00|24711.8|24681.8|24711.8|24691.8|24716.8|24696.8|24711.8|24681.8|38
1621530900000|2021-05-20 17:15:00|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|24711.8|24691.8|15
1621531200000|2021-05-20 17:20:00|24721.8|24691.8|24721.8|24696.8|24721.8|24701.8|24716.8|24691.8|10
1621531500000|2021-05-20 17:25:00|24716.8|24701.8|24721.8|24701.8|24721.8|24701.8|24716.8|24696.8|4
1621531800000|2021-05-20 17:30:00|24726.8|24696.8|24721.8|24701.8|24726.8|24706.8|24721.8|24696.8|6
1621532100000|2021-05-20 17:35:00|24726.8||24726.8||24726.8||24721.8||5
1621532400000|2021-05-20 17:40:00|24721.8|24706.8|24721.8|24701.8|24726.8|24706.8|24721.8|24701.8|5
1621532700000|2021-05-20 17:45:00|24716.8|24696.8|24721.8|24701.8|24721.8|24701.8|24716.8|24696.8|6
1621533000000|2021-05-20 17:50:00|24716.8|24696.8|24701.8|24676.8|24721.8|24701.8|24691.8|24671.8|27
1621533300000|2021-05-20 17:55:00|24696.8|24671.8|24711.8|24686.8|24711.8|24691.8|24696.8|24671.8|8
1621533600000|2021-05-20 18:00:00|24706.8|24691.8|24706.8|24686.8|24716.8|24691.8|24706.8|24686.8|8
1621533900000|2021-05-20 18:05:00|24711.8|24691.8|24716.8|24691.8|24716.8|24696.8|24711.8|24686.8|3
1621534200000|2021-05-20 18:10:00|24711.8|24686.8|24716.8|24691.8|24721.8|24696.8|24711.8|24686.8|2
1621534500000|2021-05-20 18:15:00|24721.8|24696.8|24716.8|24691.8|24721.8|24696.8|24711.8|24686.8|8
1621534800000|2021-05-20 18:20:00|24721.8|24696.8|24721.8|24701.8|24721.8|24701.8|24711.8|24691.8|9
1621535100000|2021-05-20 18:25:00|24716.8|24696.8|24724.3|24709.3|24726.8|24709.3|24716.8|24691.8|6
1621535400000|2021-05-20 18:30:00|24721.8|24706.8|24711.8|24696.8|24721.8|24706.8|24711.8|24696.8|6
1621535700000|2021-05-20 18:35:00|24714.3|24699.3|24714.3|24699.3|24714.3|24699.3|24711.8|24696.8|0
1621536000000|2021-05-20 18:40:00|24716.8|24701.8|24716.8|24701.8|24724.3|24709.3|24716.8|24701.8|9
1621536300000|2021-05-20 18:45:00|24719.3|24704.3|24724.3|24709.3|24724.3|24709.3|24711.8|24696.8|4
1621536600000|2021-05-20 18:50:00|24719.3|24704.3|24729.3|24714.3|24729.3|24714.3|24719.3|24704.3|3
1621536900000|2021-05-20 18:55:00|24726.8|24711.8|24721.8|24706.8|24726.8|24711.8|24721.8|24706.8|1
1621537200000|2021-05-20 19:00:00|24719.3|24704.3|24721.8|24706.8|24726.8|24711.8|24711.8|24696.8|5
1621537500000|2021-05-20 19:05:00|24724.3|24709.3|24721.8|24706.8|24724.3|24709.3|24719.3|24704.3|3
1621537800000|2021-05-20 19:10:00|24724.3|24709.3|24731.8|24716.8|24734.3|24719.3|24724.3|24709.3|5
1621538100000|2021-05-20 19:15:00|24729.3|24714.3|24741.8|24726.8|24741.8|24726.8|24729.3|24714.3|14
1621538400000|2021-05-20 19:20:00|24739.3|24724.3|24756.8|24741.8|24756.8|24741.8|24739.3|24724.3|22
1621538700000|2021-05-20 19:25:00|24754.3|24739.3|24751.8|24736.8|24756.8|24741.8|24751.8|24736.8|10
1621539000000|2021-05-20 19:30:00|24754.3|24739.3|24746.8|24731.8|24759.3|24744.3|24744.3|24729.3|14
1621539300000|2021-05-20 19:35:00|24749.3|24734.3|24746.8|24731.8|24754.3|24739.3|24744.3|24729.3|11
1621539600000|2021-05-20 19:40:00|24749.3|24734.3|24744.3|24729.3|24749.3|24734.3|24739.3|24724.3|9
1621539900000|2021-05-20 19:45:00|24741.8|24726.8|24736.8|24721.8|24751.8|24736.8|24736.8|24721.8|36
1621540200000|2021-05-20 19:50:00|24734.3|24719.3|24719.3|24704.3|24734.3|24719.3|24704.3|24689.3|54
1621540500000|2021-05-20 19:55:00|24716.8|24701.8|24726.8|24711.8|24726.8|24711.8|24709.3|24694.3|24
1621540800000|2021-05-20 20:00:00|24732.5|24692.5|24724.9|24684.9|24738.7|24698.7|24714|24674|0
1621541100000|2021-05-20 20:05:00|24727.4|24687.4|24724.3|24684.3|24728.6|24688.6|24713.5|24673.5|0
1621541400000|2021-05-20 20:10:00|24724.2|24684.2|24717.7|24677.7|24737.8|24697.8|24713.9|24673.9|0
1621541700000|2021-05-20 20:15:00|24718.2|24678.2|24716.7|24676.7|24720.8|24680.8|24714.2|24674.2|0
1621542000000|2021-05-20 20:20:00|24716.2|24676.2|24718.2|24678.2|24718.8|24678.8|24716.2|24676.2|0
1621542300000|2021-05-20 20:25:00|24717.7|24677.7|24717.7|24677.7|24718.8|24678.8|24717.2|24677.2|0
1621542600000|2021-05-20 20:30:00|24717.1|24677.1|24717|24677|24720|24680|24712|24672|0
1621542900000|2021-05-20 20:35:00|24717.2|24677.2|24722.7|24682.7|24729.2|24689.2|24717|24677|0
1621543200000|2021-05-20 20:40:00|24723.7|24683.7|24726.7|24686.7|24730.4|24690.4|24723.7|24683.7|0
1621543500000|2021-05-20 20:45:00|24726.5|24686.5|24721.2|24681.2|24728|24688|24717|24677|0
1621543800000|2021-05-20 20:50:00|24721|24681|24722.3|24682.3|24723.5|24683.5|24714.3|24674.3|0
1621544100000|2021-05-20 20:55:00|24722.1|24682.1|24712.9|24672.9|24722.3|24682.3|24711.8|24671.8|0
1621544400000|2021-05-20 21:00:00|24712.6|24672.6|24715.2|24675.2|24715.2|24675.2|24710.6|24670.6|0
1621544700000|2021-05-20 21:05:00|24716.2|24676.2|24714.2|24674.2|24716.2|24676.2|24713.7|24673.7|0
1621545000000|2021-05-20 21:10:00|24714.7|24674.7|24713.2|24673.2|24714.7|24674.7|24712.2|24672.2|0
1621545300000|2021-05-20 21:15:00|24713.7|24673.7|24715.2|24675.2|24716.2|24676.2|24713.7|24673.7|0
1621545600000|2021-05-20 21:20:00|24714.7|24674.7|24714.7|24674.7|24714.7|24674.7|24714.7|24674.7|0
1621545900000|2021-05-20 21:25:00|24715.2|24675.2|24714.7|24674.7|24715.2|24675.2|24714.7|24674.7|0
1621546200000|2021-05-20 21:30:00|24714.2|24674.2|24713.7|24673.7|24714.2|24674.2|24713.7|24673.7|0
1621546500000|2021-05-20 21:35:00|24714.2|24674.2|24714.2|24674.2|24714.2|24674.2|24713.2|24673.2|0
1621546800000|2021-05-20 21:40:00|24713.7|24673.7|24714.2|24674.2|24714.2|24674.2|24713.7|24673.7|0
1621547100000|2021-05-20 21:45:00|24712.3|24672.3|24712.3|24672.3|24712.3|24672.3|24712.3|24672.3|0
1621547400000|2021-05-20 21:50:00|24711.8|24671.8|24710.7|24670.7|24711.8|24671.8|24710.7|24670.7|0
1621547700000|2021-05-20 21:55:00|24710.2|24670.2|24711.8|24671.8|24712.3|24672.3|24710.2|24670.2|0
1621548000000|2021-05-20 22:00:00|24712|24672|24715.6|24675.6|24724.8|24684.8|24712|24672|0
1621548300000|2021-05-20 22:05:00|24715.8|24675.8|24712.5|24672.5|24718.6|24678.6|24708.9|24668.9|0
1621548600000|2021-05-20 22:10:00|24712.9|24672.9|24721.1|24681.1|24721.1|24681.1|24712.9|24672.9|0
1621548900000|2021-05-20 22:15:00|24721.3|24681.3|24721.5|24681.5|24722.3|24682.3|24719.8|24679.8|0
1621549200000|2021-05-20 22:20:00|24721.4|24681.4|24724|24684|24724|24684|24717.3|24677.3|0
1621549500000|2021-05-20 22:25:00|24724.1|24684.1|24729.5|24689.5|24731.9|24691.9|24724|24684|0
1621549800000|2021-05-20 22:30:00|24729.6|24689.6|24735.7|24695.7|24735.7|24695.7|24729.5|24689.5|0
1621550100000|2021-05-20 22:35:00|24735.9|24695.9|24738.7|24698.7|24739.9|24699.9|24734.4|24694.4|0
1621550400000|2021-05-20 22:40:00|24738.9|24698.9|24731.3|24691.3|24739.9|24699.9|24729.5|24689.5|0
1621550700000|2021-05-20 22:45:00|24731.4|24691.4|24730.7|24690.7|24733.2|24693.2|24730.7|24690.7|0
1621551000000|2021-05-20 22:50:00|24730.9|24690.9|24737.4|24697.4|24737.4|24697.4|24730.9|24690.9|0
1621551300000|2021-05-20 22:55:00|24737.2|24697.2|24733.2|24693.2|24737.2|24697.2|24732.6|24692.6|0
1621551600000|2021-05-20 23:00:00|24733.4|24693.4|24730.7|24690.7|24735.7|24695.7|24729.5|24689.5|0
1621551900000|2021-05-20 23:05:00|24730.6|24690.6|24733.2|24693.2|24733.2|24693.2|24729.5|24689.5|0
1621552200000|2021-05-20 23:10:00|24733.3|24693.3|24734.4|24694.4|24735.7|24695.7|24731.9|24691.9|0
1621552500000|2021-05-20 23:15:00|24734.3|24694.3|24731.9|24691.9|24735.7|24695.7|24730.7|24690.7|0
1621552800000|2021-05-20 23:20:00|24732.2|24692.2|24739.9|24699.9|24742.4|24702.4|24731.9|24691.9|0
1621553100000|2021-05-20 23:25:00|24739.8|24699.8|24739.9|24699.9|24741.1|24701.1|24734.4|24694.4|0
1621553400000|2021-05-20 23:30:00|24740|24700|24747.9|24707.9|24749.1|24709.1|24740|24700|0
1621553700000|2021-05-20 23:35:00|24748|24708|24750.3|24710.3|24753.3|24713.3|24746.6|24706.6|0
1621554000000|2021-05-20 23:40:00|24750.6|24710.6|24753.3|24713.3|24753.3|24713.3|24747.9|24707.9|0
1621554300000|2021-05-20 23:45:00|24753.2|24713.2|24759.5|24719.5|24765|24725|24749.1|24709.1|0
1621554600000|2021-05-20 23:50:00|24759.6|24719.6|24755.8|24715.8|24761.3|24721.3|24753.3|24713.3|0
1621554900000|2021-05-20 23:55:00|24755.7|24715.7|24761.9|24721.9|24762.5|24722.5|24754.6|24714.6|0
1621555200000|2021-05-21 00:00:00|24762|24722|24757.1|24717.1|24766.3|24726.3|24749.1|24709.1|0
1621555500000|2021-05-21 00:05:00|24757.5|24717.5|24774.4|24734.4|24774.4|24734.4|24757.1|24717.1|0
1621555800000|2021-05-21 00:10:00|24775.5|24735.5|24778.4|24738.4|24780.9|24740.9|24774.2|24734.2|0
1621556100000|2021-05-21 00:15:00|24778.6|24738.6|24756|24716|24784.3|24744.3|24750.2|24710.2|0
1621556400000|2021-05-21 00:20:00|24755.9|24715.9|24761.6|24721.6|24761.8|24721.8|24744.3|24704.3|0
1621556700000|2021-05-21 00:25:00|24761.5|24721.5|24768|24728|24768|24728|24755.9|24715.9|0
1621557000000|2021-05-21 00:30:00|24767.8|24727.8|24773.3|24733.3|24773.6|24733.6|24761.8|24721.8|0
1621557300000|2021-05-21 00:35:00|24773.1|24733.1|24773.9|24733.9|24785.2|24745.2|24773.1|24733.1|0
1621557600000|2021-05-21 00:40:00|24773.7|24733.7|24779.4|24739.4|24785.5|24745.5|24773.6|24733.6|0
1621557900000|2021-05-21 00:45:00|24779.6|24739.6|24788.4|24748.4|24796.4|24756.4|24779.6|24739.6|0
1621558200000|2021-05-21 00:50:00|24788.5|24748.5|24783.1|24743.1|24788.5|24748.5|24777.4|24737.4|0
1621558500000|2021-05-21 00:55:00|24783|24743|24782.4|24742.4|24788.8|24748.8|24777.2|24737.2|0
1621558800000|2021-05-21 01:00:00|24782.5|24742.5|24771.2|24731.2|24782.8|24742.8|24771.2|24731.2|0
1621559100000|2021-05-21 01:05:00|24771.3|24731.3|24782.2|24742.2|24782.7|24742.7|24771.3|24731.3|0
1621559400000|2021-05-21 01:10:00|24782.3|24742.3|24788.8|24748.8|24789|24749|24782.2|24742.2|0
1621559700000|2021-05-21 01:15:00|24788.7|24748.7|24788.7|24748.7|24789|24749|24783|24743|0
1621560000000|2021-05-21 01:20:00|24788.6|24748.6|24772.5|24732.5|24788.6|24748.6|24770.3|24730.3|0
1621560300000|2021-05-21 01:25:00|24775.9|24735.9|24765.4|24725.4|24776.2|24736.2|24765.1|24725.1|0
1621560600000|2021-05-21 01:30:00|24767.5|24727.5|24776.9|24736.9|24777.5|24737.5|24765.3|24725.3|0
1621560900000|2021-05-21 01:35:00|24777.1|24737.1|24771.5|24731.5|24777.2|24737.2|24759.8|24719.8|0
1621561200000|2021-05-21 01:40:00|24771.3|24731.3|24754.1|24714.1|24771.3|24731.3|24754.1|24714.1|0
1621561500000|2021-05-21 01:45:00|24754.2|24714.2|24765.7|24725.7|24777.5|24737.5|24754.1|24714.1|0
1621561800000|2021-05-21 01:50:00|24765.8|24725.8|24760.1|24720.1|24765.9|24725.9|24754.1|24714.1|0
1621562100000|2021-05-21 01:55:00|24760|24720|24736.4|24696.4|24760|24720|24736.4|24696.4|0
1621562400000|2021-05-21 02:00:00|24736.3|24696.3|24730|24690|24742.3|24702.3|24724.2|24684.2|0
1621562700000|2021-05-21 02:05:00|24730.1|24690.1|24728.4|24688.4|24735.9|24695.9|24724.1|24684.1|0
1621563000000|2021-05-21 02:10:00|24728.2|24688.2|24727.6|24687.6|24734.3|24694.3|24722.1|24682.1|0
1621563300000|2021-05-21 02:15:00|24725.6|24685.6|24716|24676|24725.6|24685.6|24710.4|24670.4|0
1621563600000|2021-05-21 02:20:00|24714|24674|24722.5|24682.5|24722.5|24682.5|24710.2|24670.2|0
1621563900000|2021-05-21 02:25:00|24722.3|24682.3|24727.8|24687.8|24733.7|24693.7|24722.3|24682.3|0
1621564200000|2021-05-21 02:30:00|24727.6|24687.6|24722.2|24682.2|24733.7|24693.7|24716.3|24676.3|0
1621564500000|2021-05-21 02:35:00|24723.2|24683.2|24727.8|24687.8|24728.2|24688.2|24722.2|24682.2|0
1621564800000|2021-05-21 02:40:00|24725.7|24685.7|24727.7|24687.7|24727.9|24687.9|24719|24679|0
1621565100000|2021-05-21 02:45:00|24727.6|24687.6|24728.3|24688.3|24733.7|24693.7|24727.6|24687.6|0
1621565400000|2021-05-21 02:50:00|24728.2|24688.2|24734.4|24694.4|24734.5|24694.5|24728|24688|0
1621565700000|2021-05-21 02:55:00|24734.3|24694.3|24734.4|24694.4|24739.9|24699.9|24734.1|24694.1|0
1621566000000|2021-05-21 03:00:00|24734.5|24694.5|24740.4|24700.4|24746.4|24706.4|24734.5|24694.5|0
1621566300000|2021-05-21 03:05:00|24740.5|24700.5|24734.2|24694.2|24746|24706|24734.2|24694.2|0
1621566600000|2021-05-21 03:10:00|24734.1|24694.1|24722.3|24682.3|24734.6|24694.6|24722.3|24682.3|0
1621566900000|2021-05-21 03:15:00|24722.1|24682.1|24740.1|24700.1|24740.1|24700.1|24716.7|24676.7|0
1621567200000|2021-05-21 03:20:00|24739.9|24699.9|24731.3|24691.3|24740.2|24700.2|24728.3|24688.3|0
1621567500000|2021-05-21 03:25:00|24731.2|24691.2|24734.2|24694.2|24734.2|24694.2|24728.3|24688.3|0
1621567800000|2021-05-21 03:30:00|24734.1|24694.1|24733.9|24693.9|24746|24706|24728.5|24688.5|0
1621568100000|2021-05-21 03:35:00|24733.8|24693.8|24739.5|24699.5|24739.7|24699.7|24730.6|24690.6|0
1621568400000|2021-05-21 03:40:00|24739.7|24699.7|24739.7|24699.7|24745.7|24705.7|24739.5|24699.5|0
1621568700000|2021-05-21 03:45:00|24741.8|24701.8|24744.5|24704.5|24745.2|24705.2|24739.1|24699.1|0
1621569000000|2021-05-21 03:50:00|24743.5|24703.5|24727.4|24687.4|24744.5|24704.5|24727.1|24687.1|0
1621569300000|2021-05-21 03:55:00|24727.5|24687.5|24733.3|24693.3|24733.6|24693.6|24727.1|24687.1|0
1621569600000|2021-05-21 04:00:00|24733.2|24693.2|24733|24693|24739.1|24699.1|24727.1|24687.1|0
1621569900000|2021-05-21 04:05:00|24732.9|24692.9|24733.2|24693.2|24738.7|24698.7|24727.3|24687.3|0
1621570200000|2021-05-21 04:10:00|24733.1|24693.1|24739.7|24699.7|24739.7|24699.7|24733|24693|0
1621570500000|2021-05-21 04:15:00|24739.6|24699.6|24739.4|24699.4|24739.7|24699.7|24739.4|24699.4|0
1621570800000|2021-05-21 04:20:00|24739.5|24699.5|24751.6|24711.6|24757.2|24717.2|24739.5|24699.5|0
1621571100000|2021-05-21 04:25:00|24751.7|24711.7|24757.6|24717.6|24757.9|24717.9|24751.7|24711.7|0
1621571400000|2021-05-21 04:30:00|24757.7|24717.7|24752.5|24712.5|24758.5|24718.5|24752.3|24712.3|0
1621571700000|2021-05-21 04:35:00|24752.6|24712.6|24752.2|24712.2|24752.6|24712.6|24746.9|24706.9|0
1621572000000|2021-05-21 04:40:00|24752.3|24712.3|24757.6|24717.6|24758.1|24718.1|24752|24712|0
1621572300000|2021-05-21 04:45:00|24757.3|24717.3|24763.5|24723.5|24763.5|24723.5|24757.3|24717.3|0
1621572600000|2021-05-21 04:50:00|24763.6|24723.6|24760.3|24720.3|24763.8|24723.8|24757|24717|0
1621572900000|2021-05-21 04:55:00|24761.4|24721.4|24763.1|24723.1|24763.5|24723.5|24757.6|24717.6|0
1621573200000|2021-05-21 05:00:00|24763.2|24723.2|24774|24734|24774|24734|24762.3|24722.3|0
1621573500000|2021-05-21 05:05:00|24773.7|24733.7|24774.7|24734.7|24774.8|24734.8|24768.1|24728.1|0
1621573800000|2021-05-21 05:10:00|24774.6|24734.6|24769.1|24729.1|24774.6|24734.6|24765.7|24725.7|0
1621574100000|2021-05-21 05:15:00|24769.2|24729.2|24769.1|24729.1|24774.7|24734.7|24769|24729|0
1621574400000|2021-05-21 05:20:00|24769.3|24729.3|24769|24729|24775|24735|24768.7|24728.7|0
1621574700000|2021-05-21 05:25:00|24769.1|24729.1|24768.5|24728.5|24774.9|24734.9|24763.5|24723.5|0
1621575000000|2021-05-21 05:30:00|24768.7|24728.7|24769.1|24729.1|24775|24735|24768.3|24728.3|0
1621575300000|2021-05-21 05:35:00|24769.3|24729.3|24756.5|24716.5|24769.3|24729.3|24756.5|24716.5|0
1621575600000|2021-05-21 05:40:00|24756.6|24716.6|24744.5|24704.5|24762.3|24722.3|24744.5|24704.5|0
1621575900000|2021-05-21 05:45:00|24744.4|24704.4|24745|24705|24750.4|24710.4|24739.1|24699.1|0
1621576200000|2021-05-21 05:50:00|24745.1|24705.1|24738.6|24698.6|24745.1|24705.1|24733.1|24693.1|0
1621576500000|2021-05-21 05:55:00|24738.5|24698.5|24745|24705|24750.6|24710.6|24738.5|24698.5|0
1621576800000|2021-05-21 06:00:00|24745.1|24705.1|24709.3|24694.3|24750.9|24710.9|24706.8|24690.7|50
1621577100000|2021-05-21 06:05:00|24711.8|24696.8|24706.8|24691.8|24716.8|24701.8|24704.3|24689.3|23
1621577400000|2021-05-21 06:10:00|24704.3|24689.3|24709.3|24694.3|24711.8|24696.8|24694.3|24679.3|10
1621577700000|2021-05-21 06:15:00|24714.3|24699.3|24706.8|24691.8|24721.8|24706.8|24704.3|24689.3|6
1621578000000|2021-05-21 06:20:00|24704.3|24689.3|24691.8|24676.8|24709.3|24694.3|24689.3|24674.3|8
1621578300000|2021-05-21 06:25:00|24689.3|24674.3|24709.3|24694.3|24709.3|24694.3|24689.3|24674.3|26
1621578600000|2021-05-21 06:30:00|24706.8|24691.8|24721.8|24706.8|24724.3|24709.3|24706.8|24691.8|35
1621578900000|2021-05-21 06:35:00|24719.3|24704.3|24724.3|24709.3|24724.3|24709.3|24719.3|24704.3|5
1621579200000|2021-05-21 06:40:00|24721.8|24706.8|24719.3|24704.3|24729.3|24714.3|24719.3|24704.3|20
1621579500000|2021-05-21 06:45:00|24724.3|24709.3|24729.3|24714.3|24729.3|24714.3|24719.3|24704.3|10
1621579800000|2021-05-21 06:50:00|24731.8|24716.8|24739.3|24724.3|24741.8|24726.8|24726.8|24711.8|45
1621580100000|2021-05-21 06:55:00|24741.8|24726.8|24791.8|24776.8|24796.8|24781.8|24741.8|24726.8|294
1621580400000|2021-05-21 07:00:00|24789.3|24774.3|24744.3|24729.3|24801.8|24786.8|24744.3|24729.3|862
1621580700000|2021-05-21 07:05:00|24741.8|24726.8|24754.3|24739.3|24759.3|24744.3|24724.3|24709.3|592
1621581000000|2021-05-21 07:10:00|24749.3|24734.3|24786.8|24771.8|24789.3|24774.3|24746.8|24731.8|341
1621581300000|2021-05-21 07:15:00|24789.3|24774.3|24824.3|24809.3|24829.3|24814.3|24789.3|24774.3|597
1621581600000|2021-05-21 07:20:00|24826.8|24811.8|24829.3|24814.3|24834.3|24819.3|24819.3|24804.3|256
1621581900000|2021-05-21 07:25:00|24834.3|24819.3|24834.3|24819.3|24844.3|24829.3|24824.3|24809.3|234
1621582200000|2021-05-21 07:30:00|24824.3|24809.3|24826.8|24811.8|24844.3|24829.3|24809.3|24794.3|483
1621582500000|2021-05-21 07:35:00|24824.3|24809.3|24829.3|24814.3|24839.3|24824.3|24814.3|24799.3|255
1621582800000|2021-05-21 07:40:00|24824.7|24809.7|24829.7|24814.7|24834.7|24819.7|24794.7|24779.7|382
1621583100000|2021-05-21 07:45:00|24832.2|24817.2|24812.2|24797.2|24839.7|24824.7|24812.2|24797.2|197
1621583400000|2021-05-21 07:50:00|24809.7|24794.7|24804.7|24789.7|24814.7|24799.7|24784.7|24769.7|108
1621583700000|2021-05-21 07:55:00|24799.7|24784.7|24769.7|24754.7|24804.7|24789.7|24764.7|24749.7|117
1621584000000|2021-05-21 08:00:00|24767.2|24752.2|24784.7|24769.7|24799.7|24784.7|24767.2|24752.2|139
1621584300000|2021-05-21 08:05:00|24782.2|24767.2|24794.7|24779.7|24794.7|24779.7|24752.2|24737.2|127
1621584600000|2021-05-21 08:10:00|24792.2|24777.2|24794.7|24779.7|24794.7|24779.7|24767.2|24752.2|70
1621584900000|2021-05-21 08:15:00|24789.7|24774.7|24807.2|24792.2|24814.7|24799.7|24782.2|24767.2|136
1621585200000|2021-05-21 08:20:00|24804.7|24789.7|24809.7|24794.7|24809.7|24794.7|24779.7|24764.7|119
1621585500000|2021-05-21 08:25:00|24807.2|24792.2|24822.2|24807.2|24829.7|24814.7|24807.2|24792.2|125
1621585800000|2021-05-21 08:30:00|24824.7|24809.7|24819.7|24804.7|24842.2|24827.2|24814.7|24799.7|191
1621586100000|2021-05-21 08:35:00|24822.2|24807.2|24812.2|24797.2|24839.7|24824.7|24809.7|24794.7|110
1621586400000|2021-05-21 08:40:00|24809.7|24794.7|24827.2|24812.2|24834.7|24819.7|24809.7|24794.7|70
1621586700000|2021-05-21 08:45:00|24829.7|24814.7|24829.7|24814.7|24844.7|24829.7|24829.7|24814.7|109
1621587000000|2021-05-21 08:50:00|24832.2|24817.2|24819.7|24804.7|24834.7|24819.7|24814.7|24799.7|69
1621587300000|2021-05-21 08:55:00|24822.2|24807.2|24829.7|24814.7|24829.7|24814.7|24814.7|24799.7|51
1621587600000|2021-05-21 09:00:00|24834.7|24819.7|24834.7|24819.7|24844.7|24829.7|24827.2|24812.2|149
1621587900000|2021-05-21 09:05:00|24837.2|24822.2|24829.7|24814.7|24852.2|24837.2|24829.7|24814.7|167
1621588200000|2021-05-21 09:10:00|24832.2|24817.2|24834.7|24819.7|24844.7|24829.7|24829.7|24814.7|86
1621588500000|2021-05-21 09:15:00|24837.2|24822.2|24829.7|24814.7|24849.7|24834.7|24824.7|24809.7|60
1621588800000|2021-05-21 09:20:00|24827.2|24812.2|24822.2|24807.2|24837.2|24822.2|24819.7|24804.7|71
1621589100000|2021-05-21 09:25:00|24824.7|24809.7|24829.7|24814.7|24834.7|24819.7|24814.7|24799.7|92
1621589400000|2021-05-21 09:30:00|24824.7|24809.7|24804.7|24789.7|24827.2|24812.2|24804.7|24789.7|25
1621589700000|2021-05-21 09:35:00|24807.2|24792.2|24834.7|24819.7|24834.7|24819.7|24804.7|24789.7|111
1621590000000|2021-05-21 09:40:00|24837.2|24822.2|24854.7|24839.7|24867.2|24852.2|24834.7|24819.7|253
1621590300000|2021-05-21 09:45:00|24857.2|24842.2|24867.2|24852.2|24867.2|24852.2|24844.7|24829.7|98
1621590600000|2021-05-21 09:50:00|24869.7|24854.7|24879.7|24864.7|24904.7|24889.7|24864.7|24849.7|380
1621590900000|2021-05-21 09:55:00|24882.2|24867.2|24887.2|24872.2|24889.7|24874.7|24874.7|24859.7|174
1621591200000|2021-05-21 10:00:00|24889.7|24874.7|24874.7|24859.7|24889.7|24874.7|24864.7|24849.7|134
1621591500000|2021-05-21 10:05:00|24877.2|24862.2|24869.7|24854.7|24889.7|24874.7|24869.7|24854.7|114
1621591800000|2021-05-21 10:10:00|24872.2|24857.2|24887.2|24872.2|24889.7|24874.7|24872.2|24857.2|84
1621592100000|2021-05-21 10:15:00|24884.7|24869.7|24897.2|24882.2|24897.2|24882.2|24879.7|24864.7|49
1621592400000|2021-05-21 10:20:00|24899.7|24884.7|24887.2|24872.2|24909.7|24894.7|24884.7|24869.7|116
1621592700000|2021-05-21 10:25:00|24884.7|24869.7|24894.7|24879.7|24904.7|24889.7|24884.7|24869.7|55
1621593000000|2021-05-21 10:30:00|24889.7|24874.7|24884.7|24869.7|24894.7|24879.7|24877.2|24862.2|88
1621593300000|2021-05-21 10:35:00|24882.2|24867.2|24879.7|24864.7|24889.7|24874.7|24877.2|24862.2|32
1621593600000|2021-05-21 10:40:00|24882.2|24867.2|24869.7|24854.7|24884.7|24869.7|24869.7|24854.7|46
1621593900000|2021-05-21 10:45:00|24874.7|24859.7|24879.7|24864.7|24879.7|24864.7|24864.7|24849.7|58
1621594200000|2021-05-21 10:50:00|24877.2|24862.2|24879.7|24864.7|24887.2|24872.2|24874.7|24859.7|46
1621594500000|2021-05-21 10:55:00|24884.7|24869.7|24859.7|24844.7|24884.7|24869.7|24859.7|24844.7|78
1621594800000|2021-05-21 11:00:00|24862.2|24847.2|24879.7|24864.7|24879.7|24864.7|24862.2|24847.2|85
1621595100000|2021-05-21 11:05:00|24874.7|24859.7|24889.7|24874.7|24892.2|24877.2|24874.7|24859.7|49
1621595400000|2021-05-21 11:10:00|24887.2|24872.2|24872.2|24857.2|24889.7|24874.7|24869.7|24854.7|53
1621595700000|2021-05-21 11:15:00|24874.7|24859.7|24869.7|24854.7|24884.7|24869.7|24864.7|24849.7|89
1621596000000|2021-05-21 11:20:00|24867.2|24852.2|24874.7|24859.7|24874.7|24859.7|24859.7|24844.7|64
1621596300000|2021-05-21 11:25:00|24879.7|24864.7|24894.7|24879.7|24899.7|24884.7|24874.7|24859.7|68
1621596600000|2021-05-21 11:30:00|24897.2|24882.2|24894.7|24879.7|24899.7|24884.7|24889.7|24874.7|108
1621596900000|2021-05-21 11:35:00|24899.7|24884.7|24894.7|24879.7|24899.7|24884.7|24889.7|24874.7|48
1621597200000|2021-05-21 11:40:00|24896.4|24881.4|24906.4|24891.4|24911.4|24896.4|24893.9|24878.9|64
1621597500000|2021-05-21 11:45:00|24908.9|24893.9|24903.9|24888.9|24911.4|24896.4|24901.4|24886.4|65
1621597800000|2021-05-21 11:50:00|24906.4|24891.4|24911.4|24896.4|24911.4|24896.4|24901.4|24886.4|56
1621598100000|2021-05-21 11:55:00|24908.9|24893.9|24913.9|24898.9|24926.4|24911.4|24906.4|24891.4|159
1621598400000|2021-05-21 12:00:00|24916.4|24901.4|24911.4|24896.4|24921.4|24906.4|24906.4|24891.4|52
1621598700000|2021-05-21 12:05:00|24908.9|24893.9|24936.4|24921.4|24936.4|24921.4|24908.9|24893.9|150
1621599000000|2021-05-21 12:10:00|24938.9|24923.9|24936.4|24921.4|24941.4|24926.4|24931.4|24916.4|135
1621599300000|2021-05-21 12:15:00|24933.9|24918.9|24936.4|24921.4|24946.4|24931.4|24931.4|24916.4|117
1621599600000|2021-05-21 12:20:00|24941.4|24926.4|24938.9|24923.9|24951.4|24936.4|24936.4|24921.4|128
1621599900000|2021-05-21 12:25:00|24936.4|24921.4|24928.9|24913.9|24946.4|24931.4|24928.9|24913.9|54
1621600200000|2021-05-21 12:30:00|24931.4|24916.4|24911.4|24896.4|24931.4|24916.4|24901.4|24886.4|85
1621600500000|2021-05-21 12:35:00|24906.4|24891.4|24896.4|24881.4|24916.4|24901.4|24896.4|24881.4|77
1621600800000|2021-05-21 12:40:00|24898.9|24883.9|24903.9|24888.9|24911.4|24896.4|24891.4|24876.4|75
1621601100000|2021-05-21 12:45:00|24906.4|24891.4|24911.4|24896.4|24916.4|24901.4|24901.4|24886.4|49
1621601400000|2021-05-21 12:50:00|24908.9|24893.9|24911.4|24896.4|24913.9|24898.9|24906.4|24891.4|34
1621601700000|2021-05-21 12:55:00|24913.9|24898.9|24911.4|24896.4|24916.4|24901.4|24906.4|24891.4|36
1621602000000|2021-05-21 13:00:00|24908.9|24893.9|24906.4|24891.4|24918.9|24903.9|24906.4|24891.4|36
1621602300000|2021-05-21 13:05:00|24908.9|24893.9|24901.4|24886.4|24911.4|24896.4|24896.4|24881.4|45
1621602600000|2021-05-21 13:10:00|24903.9|24888.9|24896.4|24881.4|24906.4|24891.4|24891.4|24876.4|105
1621602900000|2021-05-21 13:15:00|24898.9|24883.9|24881.4|24866.4|24901.4|24886.4|24881.4|24866.4|86
1621603200000|2021-05-21 13:20:00|24886.4|24871.4|24911.4|24896.4|24911.4|24896.4|24886.4|24871.4|69
1621603500000|2021-05-21 13:25:00|24913.9|24898.9|24916.4|24901.4|24921.4|24906.4|24911.4|24896.4|55
1621603800000|2021-05-21 13:30:00|24918.9|24903.9|24921.4|24906.4|24933.9|24918.9|24913.9|24898.9|105
1621604100000|2021-05-21 13:35:00|24918.9|24903.9|24931.4|24916.4|24941.4|24926.4|24916.4|24901.4|142
1621604400000|2021-05-21 13:40:00|24936.4|24921.4|24931.4|24916.4|24941.4|24926.4|24928.9|24913.9|119
1621604700000|2021-05-21 13:45:00|24928.9|24913.9|24936.4|24921.4|24938.9|24923.9|24921.4|24906.4|132
1621605000000|2021-05-21 13:50:00|24933.9|24918.9|24941.4|24926.4|24951.4|24936.4|24921.4|24906.4|131
1621605300000|2021-05-21 13:55:00|24943.9|24928.9|24943.9|24928.9|24956.4|24941.4|24941.4|24926.4|193
1621605600000|2021-05-21 14:00:00|24946.4|24931.4|24928.9|24913.9|24946.4|24931.4|24926.4|24911.4|119
1621605900000|2021-05-21 14:05:00|24931.4|24916.4|24941.4|24926.4|24946.4|24931.4|24926.4|24911.4|223
1621606200000|2021-05-21 14:10:00|24940.1|24925.1|24937.6|24922.6|24952.6|24937.6|24930.1|24915.1|119
1621606500000|2021-05-21 14:15:00|24940.1|24925.1|24945.1|24930.1|24952.6|24937.6|24935.1|24920.1|220
1621606800000|2021-05-21 14:20:00|24942.6|24927.6|24937.6|24922.6|24950.1|24935.1|24935.1|24920.1|394
1621607100000|2021-05-21 14:25:00|24940.1|24925.1|24932.6|24917.6|24950.1|24935.1|24930.1|24915.1|201
1621607400000|2021-05-21 14:30:00|24935.1|24920.1|24965.1|24950.1|24967.6|24952.6|24930.1|24915.1|238
1621607700000|2021-05-21 14:35:00|24967.6|24952.6|24950.1|24935.1|24970.1|24955.1|24942.6|24927.6|267
1621608000000|2021-05-21 14:40:00|24955.1|24940.1|24950.1|24935.1|24965.1|24950.1|24945.1|24930.1|184
1621608300000|2021-05-21 14:45:00|24955.1|24940.1|24965.1|24950.1|24965.1|24950.1|24950.1|24935.1|160
1621608600000|2021-05-21 14:50:00|24970.1|24955.1|24962.6|24947.6|24975.1|24960.1|24960.1|24945.1|183
1621608900000|2021-05-21 14:55:00|24965.1|24950.1|24980.1|24965.1|24980.1|24965.1|24965.1|24950.1|145
1621609200000|2021-05-21 15:00:00|24982.6|24967.6|24965.1|24950.1|24985.1|24970.1|24965.1|24950.1|156
1621609500000|2021-05-21 15:05:00|24970.1|24955.1|24972.6|24957.6|24980.1|24965.1|24970.1|24955.1|136
1621609800000|2021-05-21 15:10:00|24970.1|24955.1|24970.1|24955.1|24980.1|24965.1|24965.1|24950.1|169
1621610100000|2021-05-21 15:15:00|24975.1|24960.1|24975.1|24960.1|24975.1|24960.1|24965.1|24950.1|248
1621610400000|2021-05-21 15:20:00|24972.6|24957.6|24960.1|24945.1|24972.6|24957.6|24960.1|24945.1|164
1621610700000|2021-05-21 15:25:00|24965.1|24950.1|24965.1|24950.1|24970.1|24955.1|24955.1|24940.1|386
1621611000000|2021-05-21 15:30:00|24750.6|24735.6|24765.6|24750.6|24770.6|24755.6|24735.6|24720.6|421
1621611300000|2021-05-21 15:35:00|24763.1|24748.1|24735.6|24720.6|24763.1|24748.1|24735.6|24720.6|458
1621611600000|2021-05-21 15:40:00|24738.1|24723.1|24755.6|24740.6|24760.6|24745.6|24738.1|24723.1|292
1621611900000|2021-05-21 15:45:00|24758.1|24743.1|24763.1|24748.1|24770.6|24755.6|24755.6|24740.6|24
1621612200000|2021-05-21 15:50:00|24768.1|24743.1|24753.1|24733.1|24773.1|24753.1|24753.1|24733.1|30
1621612500000|2021-05-21 15:55:00|24758.1|24738.1|24753.1|24733.1|24758.1|24738.1|24748.1|24728.1|53
1621612800000|2021-05-21 16:00:00|24758.1|24728.1|24753.1|24733.1|24758.1|24733.1|24748.1|24728.1|19
1621613100000|2021-05-21 16:05:00|24748.1|24728.1|24733.1|24713.1|24748.1|24733.1|24733.1|24713.1|27
1621613400000|2021-05-21 16:10:00|24738.1|24718.1|24743.1|24718.1|24748.1|24723.1|24733.1|24713.1|22
1621613700000|2021-05-21 16:15:00|24738.1|24713.1|24748.1|24723.1|24748.1|24723.1|24738.1|24713.1|8
1621614000000|2021-05-21 16:20:00|24743.1|24728.1|24743.1|24723.1|24748.1|24728.1|24743.1|24723.1|5
1621614300000|2021-05-21 16:25:00|24748.1|24728.1|24748.1|24728.1|24748.1|24728.1|24743.1|24718.1|6
1621614600000|2021-05-21 16:30:00|24743.1|24723.1|24748.1|24728.1|24748.1|24728.1|24743.1|24723.1|1
1621614900000|2021-05-21 16:35:00|24743.1|24723.1|24748.1|24723.1|24748.1|24728.1|24743.1|24723.1|1
1621615200000|2021-05-21 16:40:00|24753.1|24728.1|24758.1|24733.1|24758.1|24738.1|24753.1|24723.1|15
1621615500000|2021-05-21 16:45:00|24753.1|24738.1|24758.1|24733.1|24758.1|24738.1|24748.1|24728.1|31
1621615800000|2021-05-21 16:50:00|24753.1|24738.1|24748.1|24728.1|24763.1|24738.1|24748.1|24728.1|46
1621616100000|2021-05-21 16:55:00|24743.1|24723.1|24753.1|24728.1|24758.1|24733.1|24738.1|24718.1|22
1621616400000|2021-05-21 17:00:00|24748.1|24733.1|24758.1|24733.1|24758.1|24738.1|24748.1|24728.1|6
1621616700000|2021-05-21 17:05:00|24753.1|24728.1|24753.1|24728.1|24758.1|24738.1|24748.1|24728.1|22
1621617000000|2021-05-21 17:10:00|24748.1|24723.1|24748.1|24723.1|24753.1|24728.1|24743.1|24723.1|10
1621617300000|2021-05-21 17:15:00|24743.1|24728.1|24753.1|24728.1|24753.1|24733.1|24743.1|24723.1|5
1621617600000|2021-05-21 17:20:00|24758.1|24733.1|24758.1|24733.1|24763.1|24738.1|24753.1|24733.1|3
1621617900000|2021-05-21 17:25:00|24753.1|24743.1|24763.1|24738.1|24763.1|24743.1|24753.1|24733.1|19
1621618200000|2021-05-21 17:30:00|24758.1|24743.1|24768.1|24743.1|24768.1|24743.1|24758.1|24738.1|6
1621618500000|2021-05-21 17:35:00|24763.1|24738.1|24768.1|24743.1|24768.1|24743.1|24763.1|24738.1|2
1621618800000|2021-05-21 17:40:00|24763.1|24738.1|24758.1|24738.1|24768.1|24738.1|24753.1|24733.1|3
1621619100000|2021-05-21 17:45:00|24763.1|24743.1|24768.1|24743.1|24768.1|24748.1|24763.1|24738.1|5
1621619400000|2021-05-21 17:50:00|24763.1|24748.1|24768.1|24743.1|24768.1|24748.1|24763.1|24743.1|3
1621619700000|2021-05-21 17:55:00|24763.1|24748.1|24773.1|24748.1|24773.1|24753.1|24763.1|24743.1|10
1621620000000|2021-05-21 18:00:00|24768.1|24753.1|24768.1|24743.1|24773.1|24753.1|24758.1|24738.1|9
1621620300000|2021-05-21 18:05:00|24773.1|24748.1|24773.1|24753.1|24773.1|24753.1|24773.1|24743.1|2
1621620600000|2021-05-21 18:10:00|24783.1|24758.1|24788.1|24763.1|24788.1|24768.1|24783.1|24758.1|16
1621620900000|2021-05-21 18:15:00|24783.1|24768.1|24788.1|24763.1|24793.1|24768.1|24783.1|24763.1|14
1621621200000|2021-05-21 18:20:00|24783.1|24758.1|24768.1|24748.1|24783.1|24763.1|24768.1|24748.1|31
1621621500000|2021-05-21 18:25:00|24773.1|24753.1|24760.6|24745.6|24773.1|24753.1|24760.6|24743.1|8
1621621800000|2021-05-21 18:30:00|24765.6|24750.6|24765.6|24750.6|24765.6|24750.6|24765.6|24750.6|9
1621622100000|2021-05-21 18:35:00|24763.1|24748.1|24763.1|24748.1|24765.6|24750.6|24760.6|24745.6|13
1621622400000|2021-05-21 18:40:00|24760.6|24745.6|24768.1|24753.1|24770.6|24755.6|24760.6|24745.6|7
1621622700000|2021-05-21 18:45:00|24770.6|24755.6|24775.6|24760.6|24775.6|24760.6|24768.1|24753.1|3
1621623000000|2021-05-21 18:50:00|24780.6|24765.6|24785.6|24770.6|24785.6|24770.6|24778.1|24763.1|9
1621623300000|2021-05-21 18:55:00|24788.1|24773.1|24790.6|24775.6|24790.6|24775.6|24785.6|24770.6|23
1621623600000|2021-05-21 19:00:00|24788.1|24773.1|24793.1|24778.1|24793.1|24778.1|24788.1|24773.1|5
1621623900000|2021-05-21 19:05:00|24795.6|24780.6|24793.1|24778.1|24798.1|24783.1|24790.6|24775.6|2
1621624200000|2021-05-21 19:10:00|24795.6|24780.6|24805.6|24790.6|24805.6|24790.6|24795.6|24780.6|9
1621624500000|2021-05-21 19:15:00|24800.6|24785.6|24805.6|24790.6|24808.1|24793.1|24800.6|24785.6|12
1621624800000|2021-05-21 19:20:00|24803.1|24788.1|24805.6|24790.6|24808.1|24793.1|24803.1|24788.1|1
1621625100000|2021-05-21 19:25:00|24808.1|24793.1|24835.6|24820.6|24835.6|24820.6|24805.6|24790.6|92
1621625400000|2021-05-21 19:30:00|24833.1|24818.1|24825.6|24810.6|24835.6|24820.6|24825.6|24810.6|81
1621625700000|2021-05-21 19:35:00|24830.6|24815.6|24830.6|24815.6|24840.6|24825.6|24830.6|24815.6|33
1621626000000|2021-05-21 19:40:00|24828.1|24813.1|24815.6|24800.6|24835.6|24820.6|24815.6|24800.6|18
1621626300000|2021-05-21 19:45:00|24810.6|24795.6|24800.6|24785.6|24810.6|24795.6|24790.6|24775.6|16
1621626600000|2021-05-21 19:50:00|24798.1|24783.1|24805.6|24790.6|24805.6|24790.6|24795.6|24780.6|35
1621626900000|2021-05-21 19:55:00|24808.1|24793.1|24790.6|24775.6|24810.6|24795.6|24785.6|24770.6|72
1621627200000|2021-05-21 20:00:00|24805.7|24765.7|24824.7|24784.7|24829.6|24789.6|24805|24765|0
1621627500000|2021-05-21 20:05:00|24824.9|24784.9|24832.8|24792.8|24835.3|24795.3|24820.9|24780.9|0
1621627800000|2021-05-21 20:10:00|24833.3|24793.3|24836|24796|24836.6|24796.6|24828.6|24788.6|0
1621628100000|2021-05-21 20:15:00|24835.7|24795.7|24828.7|24788.7|24835.7|24795.7|24828.2|24788.2|0
1621628400000|2021-05-21 20:20:00|24829.7|24789.7|24827.8|24787.8|24830.3|24790.3|24827.7|24787.7|0
1621628700000|2021-05-21 20:25:00|24828.3|24788.3|24824.7|24784.7|24828.8|24788.8|24824.2|24784.2|0
1621629000000|2021-05-21 20:30:00|24824.3|24784.3|24832.2|24792.2|24834.7|24794.7|24824.3|24784.3|0
1621629300000|2021-05-21 20:35:00|24832.4|24792.4|24832|24792|24834.7|24794.7|24832|24792|0
1621629600000|2021-05-21 20:40:00|24831.8|24791.8|24832|24792|24832|24792|24829|24789|0
1621629900000|2021-05-21 20:45:00|24832.2|24792.2|24830.8|24790.8|24833.3|24793.3|24830.8|24790.8|0
1621630200000|2021-05-21 20:50:00|24831|24791|24833.3|24793.3|24834.5|24794.5|24830.8|24790.8|0
1621630500000|2021-05-21 20:55:00|24833.5|24793.5|24837.3|24797.3|24837.3|24797.3|24833.3|24793.3|0
1621807200000|2021-05-23 22:00:00|24788.9|24748.9|24779.7|24739.7|24791.4|24751.4|24776.2|24736.2|0
1621807500000|2021-05-23 22:05:00|24779.5|24739.5|24762.4|24722.4|24779.5|24739.5|24750.1|24710.1|0
1621807800000|2021-05-23 22:10:00|24763.1|24723.1|24771.7|24731.7|24772.9|24732.9|24762.4|24722.4|0
1621808100000|2021-05-23 22:15:00|24771.8|24731.8|24772.9|24732.9|24774.2|24734.2|24762.4|24722.4|0
1621808400000|2021-05-23 22:20:00|24773|24733|24785.2|24745.2|24786.5|24746.5|24771.7|24731.7|0
1621808700000|2021-05-23 22:25:00|24785.4|24745.4|24782.2|24742.2|24786.5|24746.5|24779.7|24739.7|0
1621809000000|2021-05-23 22:30:00|24782.4|24742.4|24767.4|24727.4|24785.2|24745.2|24767.4|24727.4|0
1621809300000|2021-05-23 22:35:00|24767.5|24727.5|24778.4|24738.4|24782.8|24742.8|24767.5|24727.5|0
1621809600000|2021-05-23 22:40:00|24778.6|24738.6|24772.3|24732.3|24780.9|24740.9|24772.3|24732.3|0
1621809900000|2021-05-23 22:45:00|24772.6|24732.6|24776.6|24736.6|24780.4|24740.4|24772.6|24732.6|0
1621810200000|2021-05-23 22:50:00|24776.8|24736.8|24768.1|24728.1|24777.9|24737.9|24765.6|24725.6|0
1621810500000|2021-05-23 22:55:00|24768.2|24728.2|24776.6|24736.6|24777.9|24737.9|24768.1|24728.1|0
1621810800000|2021-05-23 23:00:00|24776.8|24736.8|24780.4|24740.4|24780.4|24740.4|24776.6|24736.6|0
1621811100000|2021-05-23 23:05:00|24781.5|24741.5|24793.9|24753.9|24801.9|24761.9|24781.5|24741.5|0
1621811400000|2021-05-23 23:10:00|24793.4|24753.4|24795.1|24755.1|24796.4|24756.4|24790.9|24750.9|0
1621811700000|2021-05-23 23:15:00|24795.4|24755.4|24800.9|24760.9|24805.7|24765.7|24795.4|24755.4|0
1621812000000|2021-05-23 23:20:00|24801|24761|24800.9|24760.9|24805.9|24765.9|24799.6|24759.6|0
1621812300000|2021-05-23 23:25:00|24800.7|24760.7|24799.6|24759.6|24802.1|24762.1|24795.3|24755.3|0
1621812600000|2021-05-23 23:30:00|24799.7|24759.7|24792.8|24752.8|24800.2|24760.2|24791.1|24751.1|0
1621812900000|2021-05-23 23:35:00|24792.9|24752.9|24804.6|24764.6|24804.6|24764.6|24792.8|24752.8|0
1621813200000|2021-05-23 23:40:00|24804.8|24764.8|24797.8|24757.8|24810.1|24770.1|24797.8|24757.8|0
1621813500000|2021-05-23 23:45:00|24796.9|24756.9|24795.3|24755.3|24796.9|24756.9|24785.4|24745.4|0
1621813800000|2021-05-23 23:50:00|24794.7|24754.7|24780.5|24740.5|24794.7|24754.7|24780.5|24740.5|0
1621814100000|2021-05-23 23:55:00|24780.3|24740.3|24779.3|24739.3|24786.1|24746.1|24779.3|24739.3|0
1621814400000|2021-05-24 00:00:00|24779.7|24739.7|24801.7|24761.7|24810.1|24770.1|24779.3|24739.3|0
1621814700000|2021-05-24 00:05:00|24801.9|24761.9|24824.5|24784.5|24828.3|24788.3|24801.7|24761.7|0
1621815000000|2021-05-24 00:10:00|24824.7|24784.7|24830|24790|24833.8|24793.8|24824.5|24784.5|0
1621815300000|2021-05-24 00:15:00|24830.2|24790.2|24826|24786|24832.5|24792.5|24813.8|24773.8|0
1621815600000|2021-05-24 00:20:00|24826.1|24786.1|24825.2|24785.2|24831.7|24791.7|24819.7|24779.7|0
1621815900000|2021-05-24 00:25:00|24825.4|24785.4|24814|24774|24831|24791|24814|24774|0
1621816200000|2021-05-24 00:30:00|24814.1|24774.1|24796.7|24756.7|24825.8|24785.8|24796.6|24756.6|0
1621816500000|2021-05-24 00:35:00|24796.8|24756.8|24808.2|24768.2|24808.3|24768.3|24791|24751|0
1621816800000|2021-05-24 00:40:00|24808.1|24768.1|24808.2|24768.2|24808.4|24768.4|24802.2|24762.2|0
1621817100000|2021-05-24 00:45:00|24808.1|24768.1|24820|24780|24820|24780|24802.5|24762.5|0
1621817400000|2021-05-24 00:50:00|24820.1|24780.1|24831.6|24791.6|24831.6|24791.6|24819.9|24779.9|0
1621817700000|2021-05-24 00:55:00|24831.5|24791.5|24825.8|24785.8|24831.9|24791.9|24825.7|24785.7|0
1621818000000|2021-05-24 01:00:00|24826|24786|24832.8|24792.8|24838.9|24798.9|24826|24786|0
1621818300000|2021-05-24 01:05:00|24832.9|24792.9|24832.2|24792.2|24838.3|24798.3|24826.7|24786.7|0
1621818600000|2021-05-24 01:10:00|24832.4|24792.4|24832.3|24792.3|24838|24798|24826.1|24786.1|0
1621818900000|2021-05-24 01:15:00|24832.4|24792.4|24832.2|24792.2|24838.1|24798.1|24820.7|24780.7|0
1621819200000|2021-05-24 01:20:00|24832.3|24792.3|24820.2|24780.2|24832.4|24792.4|24814.3|24774.3|0
1621819500000|2021-05-24 01:25:00|24820.1|24780.1|24820.7|24780.7|24826.3|24786.3|24814.4|24774.4|0
1621819800000|2021-05-24 01:30:00|24820.8|24780.8|24835.8|24795.8|24845|24805|24820.5|24780.5|0
1621820100000|2021-05-24 01:35:00|24832.4|24792.4|24832.4|24792.4|24838.5|24798.5|24826.6|24786.6|0
1621820400000|2021-05-24 01:40:00|24832.5|24792.5|24838.7|24798.7|24838.9|24798.9|24826.3|24786.3|0
1621820700000|2021-05-24 01:45:00|24838.6|24798.6|24838.1|24798.1|24844.7|24804.7|24832.7|24792.7|0
1621821000000|2021-05-24 01:50:00|24838.2|24798.2|24838.7|24798.7|24844.4|24804.4|24832.5|24792.5|0
1621821300000|2021-05-24 01:55:00|24838.8|24798.8|24838.6|24798.6|24844.4|24804.4|24832.7|24792.7|0
1621821600000|2021-05-24 02:00:00|24838.7|24798.7|24827|24787|24844.4|24804.4|24827|24787|0
1621821900000|2021-05-24 02:05:00|24827.1|24787.1|24815.3|24775.3|24832.7|24792.7|24815.2|24775.2|0
1621822200000|2021-05-24 02:10:00|24815.2|24775.2|24797|24757|24815.6|24775.6|24791.5|24751.5|0
1621822500000|2021-05-24 02:15:00|24796.9|24756.9|24797.2|24757.2|24805.8|24765.8|24791|24751|0
1621822800000|2021-05-24 02:20:00|24797.1|24757.1|24802.7|24762.7|24803|24763|24797|24757|0
1621823100000|2021-05-24 02:25:00|24802.6|24762.6|24797.2|24757.2|24802.9|24762.9|24790.9|24750.9|0
1621823400000|2021-05-24 02:30:00|24797.1|24757.1|24803.2|24763.2|24803.3|24763.3|24791.2|24751.2|0
1621823700000|2021-05-24 02:35:00|24803.3|24763.3|24797.1|24757.1|24803.3|24763.3|24797|24757|0
1621824000000|2021-05-24 02:40:00|24797.2|24757.2|24790.6|24750.6|24802.9|24762.9|24790|24750|0
1621824300000|2021-05-24 02:45:00|24790.4|24750.4|24789.9|24749.9|24790.6|24750.6|24784.2|24744.2|0
1621824600000|2021-05-24 02:50:00|24789.8|24749.8|24790.1|24750.1|24796.1|24756.1|24787.1|24747.1|0
1621824900000|2021-05-24 02:55:00|24790.2|24750.2|24808.2|24768.2|24808.2|24768.2|24790.2|24750.2|0
1621825200000|2021-05-24 03:00:00|24808.3|24768.3|24809|24769|24814.7|24774.7|24802.4|24762.4|0
1621825500000|2021-05-24 03:05:00|24809.1|24769.1|24808.7|24768.7|24814.6|24774.6|24803|24763|0
1621825800000|2021-05-24 03:10:00|24808.8|24768.8|24821.1|24781.1|24826.7|24786.7|24808.7|24768.7|0
1621826100000|2021-05-24 03:15:00|24821.2|24781.2|24821|24781|24826.9|24786.9|24820.8|24780.8|0
1621826400000|2021-05-24 03:20:00|24821.1|24781.1|24820.8|24780.8|24826.9|24786.9|24815|24775|0
1621826700000|2021-05-24 03:25:00|24821|24781|24821.2|24781.2|24826.6|24786.6|24820.8|24780.8|0
1621827000000|2021-05-24 03:30:00|24821.3|24781.3|24838|24798|24838.2|24798.2|24821.3|24781.3|0
1621827300000|2021-05-24 03:35:00|24838.1|24798.1|24832.1|24792.1|24838.2|24798.2|24832.1|24792.1|0
1621827600000|2021-05-24 03:40:00|24832.2|24792.2|24837.3|24797.3|24837.7|24797.7|24831.3|24791.3|0
1621827900000|2021-05-24 03:45:00|24837.4|24797.4|24831.3|24791.3|24837.4|24797.4|24831.1|24791.1|0
1621828200000|2021-05-24 03:50:00|24831.2|24791.2|24831.6|24791.6|24837.4|24797.4|24831.2|24791.2|0
1621828500000|2021-05-24 03:55:00|24831.5|24791.5|24831.6|24791.6|24837.4|24797.4|24825.9|24785.9|0
1621828800000|2021-05-24 04:00:00|24831.5|24791.5|24826|24786|24831.9|24791.9|24825.9|24785.9|0
1621829100000|2021-05-24 04:05:00|24825.9|24785.9|24825.5|24785.5|24831.3|24791.3|24819.3|24779.3|0
1621829400000|2021-05-24 04:10:00|24825.6|24785.6|24825.5|24785.5|24831.3|24791.3|24825.4|24785.4|0
1621829700000|2021-05-24 04:15:00|24825.4|24785.4|24825.5|24785.5|24831.6|24791.6|24825.4|24785.4|0
1621830000000|2021-05-24 04:20:00|24825.4|24785.4|24825.5|24785.5|24825.7|24785.7|24819.9|24779.9|0
1621830300000|2021-05-24 04:25:00|24825.4|24785.4|24819.8|24779.8|24826|24786|24819.6|24779.6|0
1621830600000|2021-05-24 04:30:00|24819.7|24779.7|24812.9|24772.9|24819.8|24779.8|24807.3|24767.3|0
1621830900000|2021-05-24 04:35:00|24812.8|24772.8|24818.7|24778.7|24819.2|24779.2|24812.6|24772.6|0
1621831200000|2021-05-24 04:40:00|24818.6|24778.6|24824.6|24784.6|24824.8|24784.8|24813.1|24773.1|0
1621831500000|2021-05-24 04:45:00|24824.5|24784.5|24824.5|24784.5|24824.6|24784.6|24818.5|24778.5|0
1621831800000|2021-05-24 04:50:00|24824.6|24784.6|24824.8|24784.8|24830.7|24790.7|24824.6|24784.6|0
1621832100000|2021-05-24 04:55:00|24824.9|24784.9|24819.3|24779.3|24824.9|24784.9|24818.8|24778.8|0
1621832400000|2021-05-24 05:00:00|24819.1|24779.1|24826|24786|24826|24786|24818.9|24778.9|0
1621832700000|2021-05-24 05:05:00|24825.9|24785.9|24820.8|24780.8|24826.6|24786.6|24820.2|24780.2|0
1621833000000|2021-05-24 05:10:00|24820.6|24780.6|24820.6|24780.6|24826.4|24786.4|24820.3|24780.3|0
1621833300000|2021-05-24 05:15:00|24820.7|24780.7|24820.2|24780.2|24820.8|24780.8|24814.5|24774.5|0
1621833600000|2021-05-24 05:20:00|24820.3|24780.3|24825.2|24785.2|24825.2|24785.2|24814.2|24774.2|0
1621833900000|2021-05-24 05:25:00|24825.3|24785.3|24826.6|24786.6|24831.9|24791.9|24825.2|24785.2|0
1621834200000|2021-05-24 05:30:00|24826.5|24786.5|24826.4|24786.4|24826.7|24786.7|24820.6|24780.6|0
1621834500000|2021-05-24 05:35:00|24826.5|24786.5|24820.5|24780.5|24826.6|24786.6|24820.5|24780.5|0
1621834800000|2021-05-24 05:40:00|24820.6|24780.6|24814.5|24774.5|24820.6|24780.6|24811.5|24771.5|0
1621835100000|2021-05-24 05:45:00|24814.7|24774.7|24808.8|24768.8|24820.8|24780.8|24808.6|24768.6|0
1621835400000|2021-05-24 05:50:00|24808.9|24768.9|24808.4|24768.4|24814.2|24774.2|24808.2|24768.2|0
1621835700000|2021-05-24 05:55:00|24808.3|24768.3|24808.6|24768.6|24811.2|24771.2|24802.5|24762.5|0
1621836000000|2021-05-24 06:00:00|24808.5|24768.5|24825.6|24810.6|24828.1|24813.1|24800.6|24762.7|19
1621836300000|2021-05-24 06:05:00|24820.6|24805.6|24828.1|24813.1|24835.6|24820.6|24818.1|24803.1|21
1621836600000|2021-05-24 06:10:00|24825.6|24810.6|24828.1|24813.1|24845.6|24830.6|24825.6|24810.6|40
1621836900000|2021-05-24 06:15:00|24825.6|24810.6|24828.1|24813.1|24835.6|24820.6|24820.6|24805.6|12
1621837200000|2021-05-24 06:20:00|24830.6|24815.6|24820.6|24805.6|24830.6|24815.6|24820.6|24805.6|8
1621837500000|2021-05-24 06:25:00|24823.1|24808.1|24820.6|24805.6|24828.1|24813.1|24820.6|24805.6|13
1621837800000|2021-05-24 06:30:00|24823.1|24808.1|24820.6|24805.6|24825.6|24810.6|24815.6|24800.6|15
1621838100000|2021-05-24 06:35:00|24818.1|24803.1|24815.6|24800.6|24818.1|24803.1|24815.6|24800.6|8
1621838400000|2021-05-24 06:40:00|24818.1|24803.1|24813.1|24798.1|24818.1|24803.1|24810.6|24795.6|2
1621838700000|2021-05-24 06:45:00|24815.6|24800.6|24820.6|24805.6|24820.6|24805.6|24810.6|24795.6|8
1621839000000|2021-05-24 06:50:00|24823.1|24808.1|24820.6|24805.6|24823.1|24808.1|24820.6|24805.6|9
1621839300000|2021-05-24 06:55:00|24815.6|24800.6|24825.6|24810.6|24830.6|24815.6|24815.6|24800.6|38
1621839600000|2021-05-24 07:00:00|24828.1|24813.1|24860.5|24845.5|24875.6|24860.6|24818.1|24803.1|501
1621839900000|2021-05-24 07:05:00|24863|24848|24826|24811|24863|24848|24821|24806|313
1621840200000|2021-05-24 07:10:00|24828.5|24813.5|24847.5|24832.5|24852.5|24837.5|24806.5|24791.5|289
1621840500000|2021-05-24 07:15:00|24852.5|24837.5|24884|24869|24886.5|24871.5|24846.5|24831.5|234
1621840800000|2021-05-24 07:20:00|24886.5|24871.5|24886.5|24871.5|24896.5|24881.5|24869|24854|138
1621841100000|2021-05-24 07:25:00|24889|24874|24946.5|24931.5|24946.5|24931.5|24889|24874|283
1621841400000|2021-05-24 07:30:00|24944|24929|24976.5|24961.5|24981.5|24966.5|24929|24914|386
1621841700000|2021-05-24 07:35:00|24971.5|24956.5|24951.5|24936.5|24976.5|24961.5|24951.5|24936.5|144
1621842000000|2021-05-24 07:40:00|24949.2|24934.2|24971.7|24956.7|24974.2|24959.2|24949.2|24934.2|152
1621842300000|2021-05-24 07:45:00|24969.2|24954.2|24944.2|24929.2|24974.2|24959.2|24939.2|24924.2|155
1621842600000|2021-05-24 07:50:00|24941.7|24926.7|24931.7|24916.7|24951.7|24936.7|24924.2|24909.2|101
1621842900000|2021-05-24 07:55:00|24929.2|24914.2|24939.2|24924.2|24949.2|24934.2|24929.2|24914.2|102
1621843200000|2021-05-24 08:00:00|24941.7|24926.7|24909.2|24894.2|24949.2|24934.2|24904.2|24889.2|154
1621843500000|2021-05-24 08:05:00|24906.7|24891.7|24944.2|24929.2|24946.7|24931.7|24906.7|24891.7|109
1621843800000|2021-05-24 08:10:00|24941.7|24926.7|24929.2|24914.2|24944.2|24929.2|24919.2|24904.2|52
1621844100000|2021-05-24 08:15:00|24934.2|24919.2|24886.7|24871.7|24934.2|24919.2|24884.2|24869.2|100
1621844400000|2021-05-24 08:20:00|24884.2|24869.2|24891.7|24876.7|24894.2|24879.2|24864.2|24849.2|230
1621844700000|2021-05-24 08:25:00|24889.2|24874.2|24894.2|24879.2|24894.2|24879.2|24879.2|24864.2|51
1621845000000|2021-05-24 08:30:00|24891.7|24876.7|24884.2|24869.2|24894.2|24879.2|24876.7|24861.7|43
1621845300000|2021-05-24 08:35:00|24886.7|24871.7|24884.2|24869.2|24886.7|24871.7|24864.2|24849.2|1094
1621845600000|2021-05-24 08:40:00|24881.7|24866.7|24891.7|24876.7|24894.2|24879.2|24879.2|24864.2|58
1621845900000|2021-05-24 08:45:00|24889.2|24874.2|24884.2|24869.2|24899.2|24884.2|24869.2|24854.2|66
1621846200000|2021-05-24 08:50:00|24879.2|24864.2|24871.7|24856.7|24889.2|24874.2|24869.2|24854.2|593
1621846500000|2021-05-24 08:55:00|24874.2|24859.2|24859.2|24844.2|24879.2|24864.2|24854.2|24839.2|92
1621846800000|2021-05-24 09:00:00|24854.2|24839.2|24861.7|24846.7|24869.2|24854.2|24854.2|24839.2|85
1621847100000|2021-05-24 09:05:00|24859.2|24844.2|24894.2|24879.2|24894.2|24879.2|24856.7|24841.7|119
1621847400000|2021-05-24 09:10:00|24891.7|24876.7|24889.2|24874.2|24899.2|24884.2|24884.2|24869.2|55
1621847700000|2021-05-24 09:15:00|24886.7|24871.7|24886.7|24871.7|24899.2|24884.2|24884.2|24869.2|74
1621848000000|2021-05-24 09:20:00|24884.2|24869.2|24879.2|24864.2|24894.2|24879.2|24879.2|24864.2|45
1621848300000|2021-05-24 09:25:00|24881.7|24866.7|24879.2|24864.2|24891.7|24876.7|24879.2|24864.2|39
1621848600000|2021-05-24 09:30:00|24884.2|24869.2|24879.2|24864.2|24891.7|24876.7|24874.2|24859.2|66
1621848900000|2021-05-24 09:35:00|24884.2|24869.2|24879.2|24864.2|24889.2|24874.2|24879.2|24864.2|25
1621849200000|2021-05-24 09:40:00|24881.7|24866.7|24871.7|24856.7|24884.2|24869.2|24871.7|24856.7|109
1621849500000|2021-05-24 09:45:00|24874.2|24859.2|24894.2|24879.2|24894.2|24879.2|24871.7|24856.7|47
1621849800000|2021-05-24 09:50:00|24899.2|24884.2|24904.2|24889.2|24904.2|24889.2|24896.7|24881.7|28
1621850100000|2021-05-24 09:55:00|24906.7|24891.7|24909.2|24894.2|24914.2|24899.2|24899.2|24884.2|110
1621850400000|2021-05-24 10:00:00|24911.7|24896.7|24924.2|24909.2|24926.7|24911.7|24904.2|24889.2|49
1621850700000|2021-05-24 10:05:00|24919.2|24904.2|24909.2|24894.2|24921.7|24906.7|24904.2|24889.2|90
1621851000000|2021-05-24 10:10:00|24906.7|24891.7|24904.2|24889.2|24919.2|24904.2|24904.2|24889.2|73
1621851300000|2021-05-24 10:15:00|24909.2|24894.2|24896.7|24881.7|24909.2|24894.2|24894.2|24879.2|60
1621851600000|2021-05-24 10:20:00|24899.2|24884.2|24906.7|24891.7|24909.2|24894.2|24894.2|24879.2|71
1621851900000|2021-05-24 10:25:00|24909.2|24894.2|24904.2|24889.2|24914.2|24899.2|24901.7|24886.7|46
1621852200000|2021-05-24 10:30:00|24901.7|24886.7|24894.2|24879.2|24904.2|24889.2|24889.2|24874.2|62
1621852500000|2021-05-24 10:35:00|24896.7|24881.7|24904.2|24889.2|24904.2|24889.2|24889.2|24874.2|28
1621852800000|2021-05-24 10:40:00|24906.7|24891.7|24904.2|24889.2|24914.2|24899.2|24904.2|24889.2|69
1621853100000|2021-05-24 10:45:00|24901.7|24886.7|24884.2|24869.2|24901.7|24886.7|24881.7|24866.7|65
1621853400000|2021-05-24 10:50:00|24881.7|24866.7|24879.2|24864.2|24881.7|24866.7|24871.7|24856.7|76
1621853700000|2021-05-24 10:55:00|24881.7|24866.7|24884.2|24869.2|24889.2|24874.2|24879.2|24864.2|33
1621854000000|2021-05-24 11:00:00|24881.7|24866.7|24894.2|24879.2|24899.2|24884.2|24881.7|24866.7|58
1621854300000|2021-05-24 11:05:00|24896.7|24881.7|24889.2|24874.2|24899.2|24884.2|24889.2|24874.2|26
1621854600000|2021-05-24 11:10:00|24886.7|24871.7|24879.2|24864.2|24894.2|24879.2|24879.2|24864.2|30
1621854900000|2021-05-24 11:15:00|24876.7|24861.7|24874.2|24859.2|24881.7|24866.7|24871.7|24856.7|51
1621855200000|2021-05-24 11:20:00|24871.7|24856.7|24869.2|24854.2|24874.2|24859.2|24864.2|24849.2|58
1621855500000|2021-05-24 11:25:00|24866.7|24851.7|24854.2|24839.2|24869.2|24854.2|24854.2|24839.2|77
1621855800000|2021-05-24 11:30:00|24856.7|24841.7|24856.7|24841.7|24859.2|24844.2|24846.7|24831.7|64
1621856100000|2021-05-24 11:35:00|24854.2|24839.2|24849.2|24834.2|24856.7|24841.7|24849.2|24834.2|776
1621856400000|2021-05-24 11:40:00|24848.9|24833.9|24848.9|24833.9|24853.9|24838.9|24843.9|24828.9|67
1621856700000|2021-05-24 11:45:00|24851.4|24836.4|24858.9|24843.9|24863.9|24848.9|24848.9|24833.9|84
1621857000000|2021-05-24 11:50:00|24863.9|24848.9|24848.9|24833.9|24868.9|24853.9|24848.9|24833.9|44
1621857300000|2021-05-24 11:55:00|24853.9|24838.9|24856.4|24841.4|24858.9|24843.9|24848.9|24833.9|35
1621857600000|2021-05-24 12:00:00|24853.9|24838.9|24863.9|24848.9|24863.9|24848.9|24853.9|24838.9|53
1621857900000|2021-05-24 12:05:00|24866.4|24851.4|24863.9|24848.9|24868.9|24853.9|24863.9|24848.9|35
1621858200000|2021-05-24 12:10:00|24866.4|24851.4|24851.4|24836.4|24866.4|24851.4|24851.4|24836.4|51
1621858500000|2021-05-24 12:15:00|24853.9|24838.9|24848.9|24833.9|24853.9|24838.9|24843.9|24828.9|45
1621858800000|2021-05-24 12:20:00|24846.4|24831.4|24851.4|24836.4|24853.9|24838.9|24843.9|24828.9|35
1621859100000|2021-05-24 12:25:00|24848.9|24833.9|24853.9|24838.9|24858.9|24843.9|24843.9|24828.9|44
1621859400000|2021-05-24 12:30:00|24851.4|24836.4|24863.9|24848.9|24863.9|24848.9|24848.9|24833.9|52
1621859700000|2021-05-24 12:35:00|24861.4|24846.4|24853.9|24838.9|24863.9|24848.9|24843.9|24828.9|103
1621860000000|2021-05-24 12:40:00|24856.4|24841.4|24853.9|24838.9|24858.9|24843.9|24848.9|24833.9|284
1621860300000|2021-05-24 12:45:00|24856.4|24841.4|24848.9|24833.9|24858.9|24843.9|24846.4|24831.4|67
1621860600000|2021-05-24 12:50:00|24843.9|24828.9|24848.9|24833.9|24851.4|24836.4|24843.9|24828.9|24
1621860900000|2021-05-24 12:55:00|24851.4|24836.4|24863.9|24848.9|24863.9|24848.9|24848.9|24833.9|62
1621861200000|2021-05-24 13:00:00|24858.9|24843.9|24866.4|24851.4|24868.9|24853.9|24858.9|24843.9|57
1621861500000|2021-05-24 13:05:00|24863.9|24848.9|24853.9|24838.9|24868.9|24853.9|24853.9|24838.9|49
1621861800000|2021-05-24 13:10:00|24851.4|24836.4|24851.4|24836.4|24851.4|24836.4|24843.9|24828.9|53
1621862100000|2021-05-24 13:15:00|24848.9|24833.9|24838.9|24823.9|24853.9|24838.9|24838.9|24823.9|56
1621862400000|2021-05-24 13:20:00|24843.9|24828.9|24851.4|24836.4|24856.4|24841.4|24838.9|24823.9|113
1621862700000|2021-05-24 13:25:00|24853.9|24838.9|24848.9|24833.9|24853.9|24838.9|24838.9|24823.9|55
1621863000000|2021-05-24 13:30:00|24846.4|24831.4|24828.9|24813.9|24846.4|24831.4|24823.9|24808.9|270
1621863300000|2021-05-24 13:35:00|24831.4|24816.4|24806.4|24791.4|24833.9|24818.9|24803.9|24788.9|210
1621863600000|2021-05-24 13:40:00|24808.9|24793.9|24848.9|24833.9|24851.4|24836.4|24798.9|24783.9|215
1621863900000|2021-05-24 13:45:00|24851.4|24836.4|24841.4|24826.4|24858.9|24843.9|24838.9|24823.9|150
1621864200000|2021-05-24 13:50:00|24838.9|24823.9|24878.9|24863.9|24881.4|24866.4|24838.9|24823.9|144
1621864500000|2021-05-24 13:55:00|24876.4|24861.4|24863.9|24848.9|24878.9|24863.9|24853.9|24838.9|81
1621864800000|2021-05-24 14:00:00|24868.9|24853.9|24863.9|24848.9|24873.9|24858.9|24858.9|24843.9|121
1621865100000|2021-05-24 14:05:00|24858.9|24843.9|24878.9|24863.9|24883.9|24868.9|24853.9|24838.9|113
1621865400000|2021-05-24 14:10:00|24877.7|24862.7|24877.7|24862.7|24882.7|24867.7|24867.7|24852.7|139
1621865700000|2021-05-24 14:15:00|24875.2|24860.2|24882.7|24867.7|24887.7|24872.7|24872.7|24857.7|158
1621866000000|2021-05-24 14:20:00|24885.2|24870.2|24872.7|24857.7|24895.2|24880.2|24872.7|24857.7|195
1621866300000|2021-05-24 14:25:00|24875.2|24860.2|24877.7|24862.7|24882.7|24867.7|24872.7|24857.7|67
1621866600000|2021-05-24 14:30:00|24882.7|24867.7|24880.2|24865.2|24887.7|24872.7|24872.7|24857.7|79
1621866900000|2021-05-24 14:35:00|24877.7|24862.7|24877.7|24862.7|24882.7|24867.7|24872.7|24857.7|84
1621867200000|2021-05-24 14:40:00|24880.2|24865.2|24877.7|24862.7|24887.7|24872.7|24872.7|24857.7|109
1621867500000|2021-05-24 14:45:00|24872.7|24857.7|24882.7|24867.7|24885.2|24870.2|24872.7|24857.7|65
1621867800000|2021-05-24 14:50:00|24885.2|24870.2|24892.7|24877.7|24897.7|24882.7|24882.7|24867.7|115
1621868100000|2021-05-24 14:55:00|24895.2|24880.2|24877.7|24862.7|24895.2|24880.2|24872.7|24857.7|93
1621868400000|2021-05-24 15:00:00|24882.7|24867.7|24877.7|24862.7|24887.7|24872.7|24877.7|24862.7|130
1621868700000|2021-05-24 15:05:00|24872.7|24857.7|24882.7|24867.7|24882.7|24867.7|24867.7|24852.7|114
1621869000000|2021-05-24 15:10:00|24880.2|24865.2|24882.7|24867.7|24887.7|24872.7|24875.2|24860.2|145
1621869300000|2021-05-24 15:15:00|24885.2|24870.2|24897.7|24882.7|24897.7|24882.7|24877.7|24862.7|134
1621869600000|2021-05-24 15:20:00|24902.7|24887.7|24892.7|24877.7|24907.7|24892.7|24892.7|24877.7|197
1621869900000|2021-05-24 15:25:00|24895.2|24880.2|24912.7|24897.7|24912.7|24897.7|24892.7|24877.7|350
1621870200000|2021-05-24 15:30:00|24910.2|24895.2|24887.7|24872.7|24912.7|24897.7|24887.7|24872.7|322
1621870500000|2021-05-24 15:35:00|24892.7|24877.7|24897.7|24882.7|24897.7|24882.7|24892.7|24877.7|85
1621870800000|2021-05-24 15:40:00|24895.2|24880.2|24897.7|24882.7|24900.2|24885.2|24892.7|24877.7|65
1621871100000|2021-05-24 15:45:00|24895.2|24880.2|24890.2|24875.2|24895.2|24880.2|24887.7|24872.7|10
1621871400000|2021-05-24 15:50:00|24895.2|24870.2|24890.2|24870.2|24895.2|24875.2|24890.2|24870.2|18
1621871700000|2021-05-24 15:55:00|24885.2|24865.2|24885.2|24865.2|24890.2|24870.2|24885.2|24865.2|26
1621872000000|2021-05-24 16:00:00|24890.2|24870.2|24895.2|24875.2|24900.2|24880.2|24885.2|24865.2|54
1621872300000|2021-05-24 16:05:00|24890.2|24870.2|24890.2|24870.2|24895.2|24875.2|24890.2|24870.2|10
1621872600000|2021-05-24 16:10:00|24895.2|24875.2|24890.2|24870.2|24895.2|24875.2|24890.2|24865.2|16
1621872900000|2021-05-24 16:15:00|24895.2|24875.2|24895.2|24875.2|24900.2|24880.2|24895.2|24870.2|9
1621873200000|2021-05-24 16:20:00|24900.2|24880.2|24900.2|24875.2|24900.2|24880.2|24895.2|24875.2|6
1621873500000|2021-05-24 16:25:00|24895.2|24870.2|24895.2|24875.2|24895.2|24875.2|24890.2|24870.2|11
1621873800000|2021-05-24 16:30:00|24900.2|24880.2|24905.2|24885.2|24905.2|24885.2|24900.2|24880.2|9
1621874100000|2021-05-24 16:35:00|24910.2|24880.2|24910.2|24890.2|24910.2|24890.2|24910.2|24880.2|14
1621874400000|2021-05-24 16:40:00|24905.2|24885.2|24910.2|24885.2|24910.2|24890.2|24905.2|24885.2|3
1621874700000|2021-05-24 16:45:00||24890.2||24890.2||24890.2||24885.2|0
1621875000000|2021-05-24 16:50:00|24905.2|24885.2|24905.2|24885.2|24905.2|24890.2|24905.2|24880.2|4
1621875300000|2021-05-24 16:55:00|24910.2|24880.2|24905.2|24885.2|24910.2|24890.2|24905.2|24880.2|4
1621875600000|2021-05-24 17:00:00|24910.2|24890.2|24915.2|24895.2|24915.2|24895.2|24905.2|24885.2|3
1621875900000|2021-05-24 17:05:00|24920.2|24890.2|24915.2|24890.2|24925.2|24905.2|24910.2|24890.2|54
1621876200000|2021-05-24 17:10:00|24920.2|24895.2|24915.2|24895.2|24920.2|24895.2|24915.2|24890.2|1
1621876500000|2021-05-24 17:15:00||24890.2||24895.2||24895.2||24890.2|2
1621876800000|2021-05-24 17:20:00|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|2
1621877100000|2021-05-24 17:25:00|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|24915.2|24890.2|6
1621877400000|2021-05-24 17:30:00|24920.2|24900.2|24925.2|24900.2|24925.2|24905.2|24920.2|24895.2|16
1621877700000|2021-05-24 17:35:00|24920.2||24925.2||24925.2||24920.2||3
1621878000000|2021-05-24 17:40:00|24930.2|24905.2|24930.2|24910.2|24930.2|24910.2|24930.2|24905.2|17
1621878300000|2021-05-24 17:45:00|24925.2|24905.2|24925.2|24905.2|24925.2|24905.2|24925.2|24905.2|5
1621878600000|2021-05-24 17:50:00|24930.2|24910.2|24930.2|24905.2|24935.2|24915.2|24925.2|24905.2|15
1621878900000|2021-05-24 17:55:00|24935.2|24910.2|24935.2|24910.2|24935.2|24910.2|24935.2|24910.2|2
1621879200000|2021-05-24 18:00:00|24940.2|24915.2|24940.2|24920.2|24940.2|24920.2|24940.2|24915.2|6
1621879500000|2021-05-24 18:05:00|24945.2|24925.2|24945.2|24925.2|24945.2|24925.2|24945.2|24925.2|19
1621879800000|2021-05-24 18:10:00|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|7
1621880100000|2021-05-24 18:15:00|24955.2||24950.2||24955.2||24950.2||3
1621880400000|2021-05-24 18:20:00|24945.2|24925.2|24940.2|24920.2|24950.2|24925.2|24940.2|24920.2|25
1621880700000|2021-05-24 18:25:00|24935.2|24915.2|24930.2|24915.2|24935.2|24920.2|24925.2|24910.2|25
1621881000000|2021-05-24 18:30:00|24932.7|24917.7|24947.7|24932.7|24947.7|24932.7|24932.7|24917.7|13
1621881300000|2021-05-24 18:35:00|24945.2|24930.2|24945.2|24930.2|24945.2|24930.2|24942.7|24927.7|4
1621881600000|2021-05-24 18:40:00|24940.2|24925.2|24942.7|24927.7|24942.7|24927.7|24937.7|24922.7|16
1621881900000|2021-05-24 18:45:00|24945.2|24930.2|24947.7|24932.7|24947.7|24932.7|24945.2|24930.2|1
1621882200000|2021-05-24 18:50:00|24945.2|24930.2|24945.2|24930.2|24947.7|24932.7|24942.7|24927.7|3
1621882500000|2021-05-24 18:55:00|24947.7|24932.7|24942.7|24927.7|24947.7|24932.7|24942.7|24927.7|2
1621882800000|2021-05-24 19:00:00|24945.2|24930.2|24937.7|24922.7|24945.2|24930.2|24937.7|24922.7|13
1621883100000|2021-05-24 19:05:00|24940.2|24925.2|24940.2|24925.2|24942.7|24927.7|24940.2|24925.2|3
1621883400000|2021-05-24 19:10:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|5
1621883700000|2021-05-24 19:15:00|24937.7|24922.7|24935.2|24920.2|24940.2|24925.2|24935.2|24920.2|1
1621884000000|2021-05-24 19:20:00|24937.7|24922.7|24942.7|24927.7|24942.7|24927.7|24935.2|24920.2|4
1621884300000|2021-05-24 19:25:00|24937.7|24922.7|24935.2|24920.2|24942.7|24927.7|24932.7|24917.7|14
1621884600000|2021-05-24 19:30:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|17
1621884900000|2021-05-24 19:35:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|3
1621885200000|2021-05-24 19:40:00|24942.7|24927.7|24942.7|24927.7|24942.7|24927.7|24940.2|24925.2|1
1621885500000|2021-05-24 19:45:00|24945.2|24930.2|24950.2|24935.2|24950.2|24935.2|24945.2|24930.2|26
1621885800000|2021-05-24 19:50:00|24947.7|24932.7|24942.7|24927.7|24950.2|24935.2|24942.7|24927.7|17
1621886100000|2021-05-24 19:55:00|24940.2|24925.2|24925.2|24910.2|24942.7|24927.7|24925.2|24910.2|28
1621886400000|2021-05-24 20:00:00|24940.9|24900.9|24946.1|24906.1|24952.8|24912.8|24940.9|24900.9|0
1621886700000|2021-05-24 20:05:00|24946.3|24906.3|24963.3|24923.3|24963.3|24923.3|24946.3|24906.3|0
1621887000000|2021-05-24 20:10:00|24963.2|24923.2|24962.2|24922.2|24964|24924|24961.5|24921.5|0
1621887300000|2021-05-24 20:15:00|24962.4|24922.4|24962.9|24922.9|24962.9|24922.9|24961.9|24921.9|0
1621887600000|2021-05-24 20:20:00|24962.4|24922.4|24962.4|24922.4|24962.9|24922.9|24961.9|24921.9|0
1621887900000|2021-05-24 20:25:00|24961.9|24921.9|24962.4|24922.4|24962.9|24922.9|24961.9|24921.9|0
1621888200000|2021-05-24 20:30:00|24962.7|24922.7|24962.7|24922.7|24966.5|24926.5|24961.5|24921.5|0
1621888500000|2021-05-24 20:35:00|24962.9|24922.9|24970.7|24930.7|24972|24932|24962.7|24922.7|0
1621888800000|2021-05-24 20:40:00|24970.5|24930.5|24962.1|24922.1|24972|24932|24960.8|24920.8|0
1621889100000|2021-05-24 20:45:00|24962.3|24922.3|24960.8|24920.8|24963.3|24923.3|24960.8|24920.8|0
1621889400000|2021-05-24 20:50:00|24961.1|24921.1|24960.8|24920.8|24963.3|24923.3|24960.8|24920.8|0
1621889700000|2021-05-24 20:55:00|24961.1|24921.1|24960.6|24920.6|24962.1|24922.1|24960.6|24920.6|0
1621890000000|2021-05-24 21:00:00|24960|24920|24960|24920|24960.6|24920.6|24960|24920|0
1621890300000|2021-05-24 21:05:00|24959.5|24919.5|24960|24920|24960|24920|24958|24918|0
1621890600000|2021-05-24 21:10:00|24959.5|24919.5|24959.5|24919.5|24959.5|24919.5|24959|24919|0
1621890900000|2021-05-24 21:15:00|24960|24920|24958|24918|24960|24920|24958|24918|0
1621891200000|2021-05-24 21:20:00|24957.5|24917.5|24955.8|24915.8|24957.5|24917.5|24955.8|24915.8|0
1621891800000|2021-05-24 21:30:00|24956.3|24916.3|24955.8|24915.8|24956.3|24916.3|24955.8|24915.8|0
1621892100000|2021-05-24 21:35:00|24955.2|24915.2|24955.8|24915.8|24956.3|24916.3|24954.7|24914.7|0
1621892400000|2021-05-24 21:40:00|24956.3|24916.3|24958.8|24918.8|24959.3|24919.3|24956.3|24916.3|0
1621892700000|2021-05-24 21:45:00|24957.3|24917.3|24957.8|24917.8|24958.8|24918.8|24957.3|24917.3|0
1621893000000|2021-05-24 21:50:00|24957.3|24917.3|24956.3|24916.3|24957.3|24917.3|24956.3|24916.3|0
1621893300000|2021-05-24 21:55:00|24955.8|24915.8|24959.3|24919.3|24959.3|24919.3|24955.8|24915.8|0
1621893600000|2021-05-24 22:00:00|24958.5|24918.5|24957.2|24917.2|24968.4|24928.4|24952.4|24912.4|0
1621893900000|2021-05-24 22:05:00|24957|24917|24954.2|24914.2|24962.2|24922.2|24953|24913|0
1621894200000|2021-05-24 22:10:00|24954.5|24914.5|24951.7|24911.7|24957.2|24917.2|24949.2|24909.2|0
1621894500000|2021-05-24 22:15:00|24952|24912|24957.2|24917.2|24957.2|24917.2|24952|24912|0
1621894800000|2021-05-24 22:20:00|24957.5|24917.5|24966.5|24926.5|24966.5|24926.5|24955.5|24915.5|0
1621895100000|2021-05-24 22:25:00|24966.6|24926.6|24966.5|24926.5|24969|24929|24965.3|24925.3|0
1621895400000|2021-05-24 22:30:00|24966.6|24926.6|24967.8|24927.8|24969|24929|24965.3|24925.3|0
1621895700000|2021-05-24 22:35:00|24967.6|24927.6|24977|24937|24977.6|24937.6|24966.5|24926.5|0
1621896000000|2021-05-24 22:40:00|24976.8|24936.8|24974.5|24934.5|24976.8|24936.8|24973.3|24933.3|0
1621896300000|2021-05-24 22:45:00|24974.6|24934.6|24973.3|24933.3|24975.8|24935.8|24970.2|24930.2|0
1621896600000|2021-05-24 22:50:00|24973.4|24933.4|24970.2|24930.2|24976.4|24936.4|24970.2|24930.2|0
1621896900000|2021-05-24 22:55:00|24970.1|24930.1|24978.3|24938.3|24978.9|24938.9|24969.6|24929.6|0
1621897200000|2021-05-24 23:00:00|24978.1|24938.1|24976.8|24936.8|24979.3|24939.3|24975.6|24935.6|0
1621897500000|2021-05-24 23:05:00|24976.7|24936.7|24976.8|24936.8|24978.1|24938.1|24975.6|24935.6|0
1621897800000|2021-05-24 23:10:00|24976.7|24936.7|24968.8|24928.8|24976.8|24936.8|24968.8|24928.8|0
1621898100000|2021-05-24 23:15:00|24968.7|24928.7|24971.3|24931.3|24976.8|24936.8|24967.6|24927.6|0
1621898400000|2021-05-24 23:20:00|24971.4|24931.4|24971.8|24931.8|24972|24932|24968.8|24928.8|0
1621898700000|2021-05-24 23:25:00|24971.7|24931.7|24971.8|24931.8|24971.8|24931.8|24970.6|24930.6|0
1621899000000|2021-05-24 23:30:00|24971.7|24931.7|24968.1|24928.1|24974.8|24934.8|24968.1|24928.1|0
1621899300000|2021-05-24 23:35:00|24968.2|24928.2|24970.6|24930.6|24971.8|24931.8|24968.2|24928.2|0
1621899600000|2021-05-24 23:40:00|24970.3|24930.3|24968.7|24928.7|24970.6|24930.6|24966.8|24926.8|0
1621899900000|2021-05-24 23:45:00|24968.6|24928.6|24969.3|24929.3|24973.1|24933.1|24968.1|24928.1|0
1621900200000|2021-05-24 23:50:00|24969.1|24929.1|24981.7|24941.7|24982.8|24942.8|24968.1|24928.1|0
1621900500000|2021-05-24 23:55:00|24981.8|24941.8|24971.8|24931.8|24982.8|24942.8|24970.6|24930.6|0
1621900800000|2021-05-25 00:00:00|24971.6|24931.6|24954.5|24914.5|24971.6|24931.6|24950.8|24910.8|0
1621901100000|2021-05-25 00:05:00|24954.8|24914.8|24954.5|24914.5|24962.6|24922.6|24947.8|24907.8|0
1621901400000|2021-05-25 00:10:00|24954.4|24914.4|24952|24912|24954.5|24914.5|24948.4|24908.4|0
1621901700000|2021-05-25 00:15:00|24951.8|24911.8|24939.3|24899.3|24951.8|24911.8|24933.3|24893.3|0
1621902000000|2021-05-25 00:20:00|24939.5|24899.5|24933.7|24893.7|24945.4|24905.4|24933.5|24893.5|0
1621902300000|2021-05-25 00:25:00|24933.6|24893.6|24911.1|24871.1|24933.8|24893.8|24905|24865|0
1621902600000|2021-05-25 00:30:00|24911.2|24871.2|24905.1|24865.1|24922.6|24882.6|24905|24865|0
1621902900000|2021-05-25 00:35:00|24905.2|24865.2|24922.7|24882.7|24922.7|24882.7|24905.2|24865.2|0
1621903200000|2021-05-25 00:40:00|24922.8|24882.8|24935.2|24895.2|24935.3|24895.3|24922.8|24882.8|0
1621903500000|2021-05-25 00:45:00|24935.3|24895.3|24923.8|24883.8|24947.2|24907.2|24923.6|24883.6|0
1621903800000|2021-05-25 00:50:00|24923.9|24883.9|24935.2|24895.2|24935.6|24895.6|24923.8|24883.8|0
1621904100000|2021-05-25 00:55:00|24935|24895|24946.6|24906.6|24946.6|24906.6|24929.3|24889.3|0
1621904400000|2021-05-25 01:00:00|24946.7|24906.7|24963.9|24923.9|24964|24924|24941|24901|0
1621904700000|2021-05-25 01:05:00|24963.7|24923.7|24963.6|24923.6|24964.2|24924.2|24957.5|24917.5|0
1621905000000|2021-05-25 01:10:00|24963.7|24923.7|24975.7|24935.7|24975.9|24935.9|24958.1|24918.1|0
1621905300000|2021-05-25 01:15:00|24975.9|24935.9|24957.7|24917.7|24976|24936|24957.7|24917.7|0
1621905600000|2021-05-25 01:20:00|24957.5|24917.5|24951|24911|24957.5|24917.5|24939.3|24899.3|0
1621905900000|2021-05-25 01:25:00|24951.1|24911.1|24961.3|24921.3|24968.2|24928.2|24951|24911|0
1621906200000|2021-05-25 01:30:00|24955.8|24915.8|24961.8|24921.8|24962.1|24922.1|24949.9|24909.9|0
1621906500000|2021-05-25 01:35:00|24961.7|24921.7|24972.9|24932.9|24978.6|24938.6|24961.3|24921.3|0
1621906800000|2021-05-25 01:40:00|24973|24933|24967.4|24927.4|24978.8|24938.8|24961.6|24921.6|0
1621907100000|2021-05-25 01:45:00|24967.5|24927.5|24973.5|24933.5|24973.6|24933.6|24961.3|24921.3|0
1621907400000|2021-05-25 01:50:00|24973.6|24933.6|24973.5|24933.5|24973.9|24933.9|24967.8|24927.8|0
1621907700000|2021-05-25 01:55:00|24973.6|24933.6|24967.7|24927.7|24973.9|24933.9|24962.2|24922.2|0
1621908000000|2021-05-25 02:00:00|24967.8|24927.8|24968.6|24928.6|24968.6|24928.6|24967.8|24927.8|0
1621908300000|2021-05-25 02:05:00|24968.5|24928.5|24962.7|24922.7|24968.7|24928.7|24962.5|24922.5|0
1621908600000|2021-05-25 02:10:00|24962.8|24922.8|24962.8|24922.8|24968.4|24928.4|24962.7|24922.7|0
1621908900000|2021-05-25 02:15:00|24962.7|24922.7|24967.9|24927.9|24968|24928|24956.1|24916.1|0
1621909200000|2021-05-25 02:20:00|24968|24928|24967.7|24927.7|24973.8|24933.8|24961.8|24921.8|0
1621909500000|2021-05-25 02:25:00|24967.8|24927.8|24967.8|24927.8|24968|24928|24967.5|24927.5|0
1621909800000|2021-05-25 02:30:00|24967.9|24927.9|24962.2|24922.2|24968|24928|24956.3|24916.3|0
1621910100000|2021-05-25 02:35:00|24962.1|24922.1|24962.4|24922.4|24962.5|24922.5|24961.9|24921.9|0
1621910400000|2021-05-25 02:40:00|24962.5|24922.5|24968.1|24928.1|24968.3|24928.3|24962.4|24922.4|0
1621910700000|2021-05-25 02:45:00|24968.2|24928.2|24968.1|24928.1|24968.5|24928.5|24962.5|24922.5|0
1621911000000|2021-05-25 02:50:00|24968.2|24928.2|24968.4|24928.4|24974.2|24934.2|24968.1|24928.1|0
1621911300000|2021-05-25 02:55:00|24968.5|24928.5|24974.2|24934.2|24974.3|24934.3|24968.5|24928.5|0
1621911600000|2021-05-25 03:00:00|24974.3|24934.3|24974|24934|24974.3|24934.3|24968.3|24928.3|0
1621911900000|2021-05-25 03:05:00|24973.9|24933.9|24968.6|24928.6|24974.3|24934.3|24968.3|24928.3|0
1621912200000|2021-05-25 03:10:00|24968.7|24928.7|24974.3|24934.3|24974.3|24934.3|24968.6|24928.6|0
1621912500000|2021-05-25 03:15:00|24974.4|24934.4|24974.6|24934.6|24980.3|24940.3|24974.4|24934.4|0
1621912800000|2021-05-25 03:20:00|24974.5|24934.5|24974.6|24934.6|24974.8|24934.8|24974.3|24934.3|0
1621913100000|2021-05-25 03:25:00|24974.7|24934.7|24974.6|24934.6|24980.4|24940.4|24974.6|24934.6|0
1621913400000|2021-05-25 03:30:00|24974.7|24934.7|24974.6|24934.6|24974.9|24934.9|24974.6|24934.6|0
1621913700000|2021-05-25 03:35:00|24974.7|24934.7|24974.8|24934.8|24980.5|24940.5|24974.7|24934.7|0
1621914000000|2021-05-25 03:40:00|24974.7|24934.7|24974.6|24934.6|24974.9|24934.9|24974.6|24934.6|0
1621914300000|2021-05-25 03:45:00|24974.5|24934.5|24974.3|24934.3|24974.6|24934.6|24974.3|24934.3|0
1621914600000|2021-05-25 03:50:00|24974.4|24934.4|24974.5|24934.5|24974.6|24934.6|24974.3|24934.3|0
1621914900000|2021-05-25 03:55:00|24974.6|24934.6|24965.4|24925.4|24974.6|24934.6|24965.4|24925.4|0
1621915200000|2021-05-25 04:00:00|24965.1|24925.1|24965.1|24925.1|24965.3|24925.3|24959.2|24919.2|0
1621915500000|2021-05-25 04:05:00|24965|24925|24965|24925|24965.1|24925.1|24964.8|24924.8|0
1621915800000|2021-05-25 04:10:00|24964.8|24924.8|24959.2|24919.2|24964.8|24924.8|24959.2|24919.2|0
1621916100000|2021-05-25 04:15:00|24959.3|24919.3|24959.6|24919.6|24959.6|24919.6|24959.3|24919.3|0
1621916400000|2021-05-25 04:20:00|24959.5|24919.5|24959.5|24919.5|24959.8|24919.8|24959.3|24919.3|0
1621916700000|2021-05-25 04:25:00|24959.4|24919.4|24959.3|24919.3|24959.5|24919.5|24953.7|24913.7|0
1621917000000|2021-05-25 04:30:00|24959.4|24919.4|24965.1|24925.1|24965.3|24925.3|24959.3|24919.3|0
1621917300000|2021-05-25 04:35:00|24965|24925|24959.5|24919.5|24965.1|24925.1|24959.4|24919.4|0
1621917600000|2021-05-25 04:40:00|24959.6|24919.6|24970.6|24930.6|24970.7|24930.7|24959.6|24919.6|0
1621917900000|2021-05-25 04:45:00|24969.6|24929.6|24964.8|24924.8|24970.6|24930.6|24964.8|24924.8|0
1621918200000|2021-05-25 04:50:00|24964.9|24924.9|24965.1|24925.1|24970.6|24930.6|24964.9|24924.9|0
1621918500000|2021-05-25 04:55:00|24965|24925|24970.4|24930.4|24970.6|24930.6|24964.8|24924.8|0
1621918800000|2021-05-25 05:00:00|24968.4|24928.4|24971|24931|24971.1|24931.1|24964.8|24924.8|0
1621919100000|2021-05-25 05:05:00|24971.1|24931.1|24971.2|24931.2|24977.1|24937.1|24971|24931|0
1621919400000|2021-05-25 05:10:00|24971.1|24931.1|24970.9|24930.9|24971.2|24931.2|24965|24925|0
1621919700000|2021-05-25 05:15:00|24968.8|24928.8|24965.4|24925.4|24971|24931|24959.8|24919.8|0
1621920000000|2021-05-25 05:20:00|24965.5|24925.5|24988.2|24948.2|24988.4|24948.4|24965.4|24925.4|0
1621920300000|2021-05-25 05:25:00|24988.1|24948.1|24983.7|24943.7|24988.2|24948.2|24982.3|24942.3|0
1621920600000|2021-05-25 05:30:00|24983.8|24943.8|24995.4|24955.4|24995.5|24955.5|24983.6|24943.6|0
1621920900000|2021-05-25 05:35:00|24993.3|24953.3|24995.7|24955.7|24995.8|24955.8|24989.4|24949.4|0
1621921200000|2021-05-25 05:40:00|24995.5|24955.5|24995.6|24955.6|24996|24956|24990|24950|0
1621921500000|2021-05-25 05:45:00|24995.7|24955.7|25001|24961|25001|24961|24995.6|24955.6|0
1621921800000|2021-05-25 05:50:00|25001.1|24961.1|24995.6|24955.6|25001.3|24961.3|24995.4|24955.4|0
1621922100000|2021-05-25 05:55:00|24995.5|24955.5|25001.2|24961.2|25001.3|24961.3|24995.4|24955.4|0
1621922400000|2021-05-25 06:00:00|24999.1|24959.1|24985.2|24970.2|25007.5|24977.7|24972.7|24955.6|40
1621922700000|2021-05-25 06:05:00|24980.2|24965.2|24982.7|24967.7|24987.7|24972.7|24980.2|24965.2|17
1621923000000|2021-05-25 06:10:00|24987.7|24972.7|24982.7|24967.7|24987.7|24972.7|24977.7|24962.7|54
1621923300000|2021-05-25 06:15:00|24977.7|24962.7|24980.2|24965.2|24992.7|24977.7|24977.7|24962.7|51
1621923600000|2021-05-25 06:20:00|24982.7|24967.7|24967.7|24952.7|24982.7|24967.7|24965.2|24950.2|33
1621923900000|2021-05-25 06:25:00|24965.2|24950.2|24965.2|24950.2|24967.7|24952.7|24960.2|24945.2|14
1621924200000|2021-05-25 06:30:00|24967.7|24952.7|24952.7|24937.7|24975.2|24960.2|24952.7|24937.7|40
1621924500000|2021-05-25 06:35:00|24950.2|24935.2|24957.7|24942.7|24957.7|24942.7|24950.2|24935.2|17
1621924800000|2021-05-25 06:40:00|24960.2|24945.2|24952.7|24937.7|24967.7|24952.7|24952.7|24937.7|31
1621925100000|2021-05-25 06:45:00|24950.2|24935.2|24960.2|24945.2|24960.2|24945.2|24950.2|24935.2|12
1621925400000|2021-05-25 06:50:00|24957.7|24942.7|24952.7|24937.7|24960.2|24945.2|24947.7|24932.7|8
1621925700000|2021-05-25 06:55:00|24950.2|24935.2|24955.2|24940.2|24960.2|24945.2|24947.7|24932.7|44
1621926000000|2021-05-25 07:00:00|24957.7|24942.7|24945.2|24930.2|24977.7|24962.7|24932.7|24917.7|464
1621926300000|2021-05-25 07:05:00|24947.7|24932.7|24960.2|24945.2|24967.7|24952.7|24937.7|24922.7|202
1621926600000|2021-05-25 07:10:00|24957.7|24942.7|24982.7|24967.7|24982.7|24967.7|24952.7|24937.7|252
1621926900000|2021-05-25 07:15:00|24987.7|24972.7|24990.2|24975.2|24997.7|24982.7|24980.2|24965.2|299
1621927200000|2021-05-25 07:20:00|24992.7|24977.7|24980.2|24965.2|25007.7|24992.7|24977.7|24962.7|233
1621927500000|2021-05-25 07:25:00|24977.7|24962.7|24952.7|24937.7|24982.7|24967.7|24952.7|24937.7|164
1621927800000|2021-05-25 07:30:00|24957.7|24942.7|24952.7|24937.7|24967.7|24952.7|24947.7|24932.7|171
1621928100000|2021-05-25 07:35:00|24947.7|24932.7|24972.7|24957.7|24972.7|24957.7|24937.7|24922.7|226
1621928400000|2021-05-25 07:40:00|24977.4|24962.4|24962.4|24947.4|24977.4|24962.4|24957.4|24942.4|109
1621928700000|2021-05-25 07:45:00|24967.4|24952.4|24987.4|24972.4|24992.4|24977.4|24962.4|24947.4|113
1621929000000|2021-05-25 07:50:00|24982.4|24967.4|24974.9|24959.9|24994.9|24979.9|24962.4|24947.4|114
1621929300000|2021-05-25 07:55:00|24977.4|24962.4|24984.9|24969.9|24987.4|24972.4|24972.4|24957.4|56
1621929600000|2021-05-25 08:00:00|24987.4|24972.4|24972.4|24957.4|24992.4|24977.4|24972.4|24957.4|88
1621929900000|2021-05-25 08:05:00|24969.9|24954.9|24982.4|24967.4|24982.4|24967.4|24954.9|24939.9|100
1621930200000|2021-05-25 08:10:00|24977.4|24962.4|24974.9|24959.9|24982.4|24967.4|24957.4|24942.4|66
1621930500000|2021-05-25 08:15:00|24977.4|24962.4|24937.4|24922.4|24977.4|24962.4|24937.4|24922.4|103
1621930800000|2021-05-25 08:20:00|24939.9|24924.9|24942.4|24927.4|24942.4|24927.4|24927.4|24912.4|78
1621931100000|2021-05-25 08:25:00|24947.4|24932.4|24962.4|24947.4|24962.4|24947.4|24942.4|24927.4|84
1621931400000|2021-05-25 08:30:00|24967.4|24952.4|24979.9|24964.9|24987.4|24972.4|24967.4|24952.4|57
1621931700000|2021-05-25 08:35:00|24982.4|24967.4|24987.4|24972.4|24987.4|24972.4|24972.4|24957.4|144
1621932000000|2021-05-25 08:40:00|24984.9|24969.9|24952.4|24937.4|24987.4|24972.4|24949.9|24934.9|88
1621932300000|2021-05-25 08:45:00|24957.4|24942.4|24967.4|24952.4|24972.4|24957.4|24957.4|24942.4|40
1621932600000|2021-05-25 08:50:00|24964.9|24949.9|24962.4|24947.4|24967.4|24952.4|24957.4|24942.4|44
1621932900000|2021-05-25 08:55:00|24964.9|24949.9|24974.9|24959.9|24974.9|24959.9|24957.4|24942.4|33
1621933200000|2021-05-25 09:00:00|24977.4|24962.4|24969.9|24954.9|24977.4|24962.4|24957.4|24942.4|79
1621933500000|2021-05-25 09:05:00|24972.4|24957.4|24977.4|24962.4|24977.4|24962.4|24962.4|24947.4|35
1621933800000|2021-05-25 09:10:00|24982.4|24967.4|24984.9|24969.9|24987.4|24972.4|24972.4|24957.4|63
1621934100000|2021-05-25 09:15:00|24987.4|24972.4|24987.4|24972.4|24992.4|24977.4|24982.4|24967.4|35
1621934400000|2021-05-25 09:20:00|24984.9|24969.9|24982.4|24967.4|24987.4|24972.4|24972.4|24957.4|32
1621934700000|2021-05-25 09:25:00|24984.9|24969.9|24977.4|24962.4|24987.4|24972.4|24974.9|24959.9|32
1621935000000|2021-05-25 09:30:00|24982.4|24967.4|24987.4|24972.4|24992.4|24977.4|24979.9|24964.9|90
1621935300000|2021-05-25 09:35:00|24984.9|24969.9|24992.4|24977.4|24992.4|24977.4|24982.4|24967.4|44
1621935600000|2021-05-25 09:40:00|24994.9|24979.9|24997.4|24982.4|24997.4|24982.4|24992.4|24977.4|81
1621935900000|2021-05-25 09:45:00|24994.9|24979.9|24992.4|24977.4|24999.9|24984.9|24992.4|24977.4|40
1621936200000|2021-05-25 09:50:00|24997.4|24982.4|25002.4|24987.4|25002.4|24987.4|24987.4|24972.4|101
1621936500000|2021-05-25 09:55:00|25004.9|24989.9|25004.9|24989.9|25009.9|24994.9|25002.4|24987.4|74
1621936800000|2021-05-25 10:00:00|25007.4|24992.4|25007.4|24992.4|25012.4|24997.4|25002.4|24987.4|119
1621937100000|2021-05-25 10:05:00|25004.9|24989.9|25004.9|24989.9|25012.4|24997.4|25002.4|24987.4|36
1621937400000|2021-05-25 10:10:00|25002.4|24987.4|24987.4|24972.4|25002.4|24987.4|24987.4|24972.4|45
1621937700000|2021-05-25 10:15:00|24989.9|24974.9|24987.4|24972.4|24989.9|24974.9|24977.4|24962.4|101
1621938000000|2021-05-25 10:20:00|24984.9|24969.9|24997.4|24982.4|24997.4|24982.4|24982.4|24967.4|45
1621938300000|2021-05-25 10:25:00|24994.9|24979.9|24992.4|24977.4|24997.4|24982.4|24992.4|24977.4|30
1621938600000|2021-05-25 10:30:00|24994.9|24979.9|24992.4|24977.4|24997.4|24982.4|24992.4|24977.4|17
1621938900000|2021-05-25 10:35:00|24994.9|24979.9|25007.4|24992.4|25007.4|24992.4|24992.4|24977.4|42
1621939200000|2021-05-25 10:40:00|25004.9|24989.9|24999.9|24984.9|25007.4|24992.4|24997.4|24982.4|33
1621939500000|2021-05-25 10:45:00|25002.4|24987.4|25002.4|24987.4|25007.4|24992.4|24997.4|24982.4|25
1621939800000|2021-05-25 10:50:00|24999.9|24984.9|25002.4|24987.4|25002.4|24987.4|24997.4|24982.4|21
1621940100000|2021-05-25 10:55:00|25004.9|24989.9|24992.4|24977.4|25007.4|24992.4|24992.4|24977.4|73
1621940400000|2021-05-25 11:00:00|24989.9|24974.9|24992.4|24977.4|24992.4|24977.4|24987.4|24972.4|40
1621940700000|2021-05-25 11:05:00|24997.4|24982.4|25007.4|24992.4|25007.4|24992.4|24992.4|24977.4|53
1621941000000|2021-05-25 11:10:00|25002.4|24987.4|25002.4|24987.4|25004.9|24989.9|24997.4|24982.4|49
1621941300000|2021-05-25 11:15:00|25004.9|24989.9|25007.4|24992.4|25007.4|24992.4|25002.4|24987.4|41
1621941600000|2021-05-25 11:20:00|25004.9|24989.9|24997.4|24982.4|25007.4|24992.4|24997.4|24982.4|23
1621941900000|2021-05-25 11:25:00|24999.9|24984.9|24987.4|24972.4|25002.4|24987.4|24984.9|24969.9|54
1621942200000|2021-05-25 11:30:00|24989.9|24974.9|24987.4|24972.4|24997.4|24982.4|24987.4|24972.4|28
1621942500000|2021-05-25 11:35:00|24984.9|24969.9|24972.4|24957.4|24984.9|24969.9|24967.4|24952.4|66
1621942800000|2021-05-25 11:40:00|24970.6|24955.6|24975.6|24960.6|24975.6|24960.6|24960.6|24945.6|74
1621943100000|2021-05-25 11:45:00|24973.1|24958.1|24980.6|24965.6|24985.6|24970.6|24970.6|24955.6|30
1621943400000|2021-05-25 11:50:00|24978.1|24963.1|24980.6|24965.6|24985.6|24970.6|24975.6|24960.6|21
1621943700000|2021-05-25 11:55:00|24978.1|24963.1|24978.1|24963.1|24983.1|24968.1|24975.6|24960.6|19
1621944000000|2021-05-25 12:00:00|24975.6|24960.6|24975.6|24960.6|24980.6|24965.6|24975.6|24960.6|27
1621944300000|2021-05-25 12:05:00|24973.1|24958.1|24978.1|24963.1|24980.6|24965.6|24973.1|24958.1|51
1621944600000|2021-05-25 12:10:00|24975.6|24960.6|24970.6|24955.6|24980.6|24965.6|24965.6|24950.6|66
1621944900000|2021-05-25 12:15:00|24975.6|24960.6|24975.6|24960.6|24980.6|24965.6|24975.6|24960.6|52
1621945200000|2021-05-25 12:20:00|24973.1|24958.1|24980.6|24965.6|24980.6|24965.6|24970.6|24955.6|21
1621945500000|2021-05-25 12:25:00|24983.1|24968.1|24975.6|24960.6|24983.1|24968.1|24975.6|24960.6|57
1621945800000|2021-05-25 12:30:00|24978.1|24963.1|24960.6|24945.6|24980.6|24965.6|24960.6|24945.6|90
1621946100000|2021-05-25 12:35:00|24965.6|24950.6|24980.6|24965.6|24985.6|24970.6|24965.6|24950.6|158
1621946400000|2021-05-25 12:40:00|24978.1|24963.1|24975.6|24960.6|24980.6|24965.6|24970.6|24955.6|32
1621946700000|2021-05-25 12:45:00|24978.1|24963.1|24975.6|24960.6|24978.1|24963.1|24970.6|24955.6|73
1621947000000|2021-05-25 12:50:00|24973.1|24958.1|24950.6|24935.6|24973.1|24958.1|24950.6|24935.6|105
1621947300000|2021-05-25 12:55:00|24948.1|24933.1|24945.6|24930.6|24950.6|24935.6|24940.6|24925.6|63
1621947600000|2021-05-25 13:00:00|24948.1|24933.1|24950.6|24935.6|24960.6|24945.6|24945.6|24930.6|70
1621947900000|2021-05-25 13:05:00|24945.6|24930.6|24945.6|24930.6|24950.6|24935.6|24940.6|24925.6|115
1621948200000|2021-05-25 13:10:00|24950.6|24935.6|24945.6|24930.6|24950.6|24935.6|24945.6|24930.6|85
1621948500000|2021-05-25 13:15:00|24940.6|24925.6|24960.6|24945.6|24960.6|24945.6|24938.1|24923.1|81
1621948800000|2021-05-25 13:20:00|24963.1|24948.1|24975.6|24960.6|24980.6|24965.6|24963.1|24948.1|93
1621949100000|2021-05-25 13:25:00|24970.6|24955.6|24970.6|24955.6|24973.1|24958.1|24965.6|24950.6|44
1621949400000|2021-05-25 13:30:00|24968.1|24953.1|24965.6|24950.6|24970.6|24955.6|24950.6|24935.6|204
1621949700000|2021-05-25 13:35:00|24968.1|24953.1|24985.6|24970.6|24990.6|24975.6|24965.6|24950.6|145
1621950000000|2021-05-25 13:40:00|24990.6|24975.6|24980.6|24965.6|24995.6|24980.6|24975.6|24960.6|114
1621950300000|2021-05-25 13:45:00|24975.6|24960.6|24963.1|24948.1|24980.6|24965.6|24960.6|24945.6|167
1621950600000|2021-05-25 13:50:00|24960.6|24945.6|24928.1|24913.1|24960.6|24945.6|24910.6|24895.6|277
1621950900000|2021-05-25 13:55:00|24930.6|24915.6|24935.6|24920.6|24945.6|24930.6|24920.6|24905.6|170
1621951200000|2021-05-25 14:00:00|24938.1|24923.1|24915.6|24900.6|24940.6|24925.6|24905.6|24890.6|187
1621951500000|2021-05-25 14:05:00|24920.6|24905.6|24910.6|24895.6|24920.6|24905.6|24900.6|24885.6|102
1621951800000|2021-05-25 14:10:00|24911.5|24896.5|24901.5|24886.5|24921.5|24906.5|24886.5|24871.5|250
1621952100000|2021-05-25 14:15:00|24906.5|24891.5|24929|24914|24931.5|24916.5|24904|24889|162
1621952400000|2021-05-25 14:20:00|24931.5|24916.5|24941.5|24926.5|24951.5|24936.5|24931.5|24916.5|183
1621952700000|2021-05-25 14:25:00|24946.5|24931.5|24934|24919|24951.5|24936.5|24931.5|24916.5|93
1621953000000|2021-05-25 14:30:00|24931.5|24916.5|24931.5|24916.5|24951.5|24936.5|24931.5|24916.5|123
1621953300000|2021-05-25 14:35:00|24934|24919|24951.5|24936.5|24951.5|24936.5|24926.5|24911.5|126
1621953600000|2021-05-25 14:40:00|24954|24939|24961.5|24946.5|24966.5|24951.5|24951.5|24936.5|273
1621953900000|2021-05-25 14:45:00|24964|24949|24951.5|24936.5|24966.5|24951.5|24951.5|24936.5|64
1621954200000|2021-05-25 14:50:00|24949|24934|24951.5|24936.5|24961.5|24946.5|24946.5|24931.5|56
1621954500000|2021-05-25 14:55:00|24956.5|24941.5|24951.5|24936.5|24966.5|24951.5|24951.5|24936.5|52
1621954800000|2021-05-25 15:00:00|24956.5|24941.5|24931.5|24916.5|24956.5|24941.5|24926.5|24911.5|134
1621955100000|2021-05-25 15:05:00|24929|24914|24934|24919|24934|24919|24919|24904|82
1621955400000|2021-05-25 15:10:00|24931.5|24916.5|24954|24939|24956.5|24941.5|24931.5|24916.5|168
1621955700000|2021-05-25 15:15:00|24951.5|24936.5|24936.5|24921.5|24959|24944|24931.5|24916.5|102
1621956000000|2021-05-25 15:20:00|24939|24924|24951.5|24936.5|24961.5|24946.5|24939|24924|204
1621956300000|2021-05-25 15:25:00|24956.5|24941.5|24931.5|24916.5|24956.5|24941.5|24924|24909|571
1621956600000|2021-05-25 15:30:00|24934|24919|24904|24889|24946.5|24931.5|24894|24879|363
1621956900000|2021-05-25 15:35:00|24906.5|24891.5|24891.5|24876.5|24906.5|24891.5|24886.5|24871.5|386
1621957200000|2021-05-25 15:40:00|24894|24879|24884|24869|24896.5|24881.5|24874|24859|502
1621957500000|2021-05-25 15:45:00|24881.5|24866.5|24889|24874|24891.5|24876.5|24881.5|24866.5|42
1621957800000|2021-05-25 15:50:00|24894|24869|24899|24879|24899|24879|24884|24864|22
1621958100000|2021-05-25 15:55:00|24904|24884|24909|24889|24914|24889|24899|24879|72
1621958400000|2021-05-25 16:00:00|24914|24884|24914|24894|24914|24894|24909|24884|19
1621958700000|2021-05-25 16:05:00|24919|24889|24929|24904|24929|24909|24914|24889|17
1621959000000|2021-05-25 16:10:00|24934|24909|24929|24904|24934|24914|24929|24904|9
1621959300000|2021-05-25 16:15:00|24934|24909|24939|24914|24939|24914|24929|24909|9
1621959600000|2021-05-25 16:20:00|24934|24919|24939|24919|24939|24919|24934|24914|5
1621959900000|2021-05-25 16:25:00|24944|24924|24944|24919|24944|24924|24939|24919|18
1621960200000|2021-05-25 16:30:00|24939|24924|24949|24929|24949|24929|24939|24919|45
1621960500000|2021-05-25 16:35:00|24944|24924|24944|24924|24944|24924|24944|24924|7
1621960800000|2021-05-25 16:40:00|24939|24919|24944|24924|24944|24924|24939|24919|11
1621961100000|2021-05-25 16:45:00|24949|24919|24944|24924|24949|24929|24939|24919|9
1621961400000|2021-05-25 16:50:00|24949|24919|24949|24929|24949|24929|24939|24919|33
1621961700000|2021-05-25 16:55:00|24944|24924|24944|24924|24949|24924|24944|24924|12
1621962000000|2021-05-25 17:00:00|24939|24919|24929|24909|24944|24919|24929|24909|42
1621962300000|2021-05-25 17:05:00|24924|24904|24934|24909|24934|24909|24919|24899|11
1621962600000|2021-05-25 17:10:00|24929|24914|24934|24914|24939|24914|24929|24909|3
1621962900000|2021-05-25 17:15:00|24939|24909|24934|24914|24939|24919|24934|24909|1
1621963200000|2021-05-25 17:20:00|24939|24919|24934|24914|24939|24919|24934|24914|3
1621963500000|2021-05-25 17:25:00|24939|24909|24939|24919|24939|24919|24939|24909|4
1621963800000|2021-05-25 17:30:00|24934|24914|24939|24914|24939|24919|24934|24914|6
1621964100000|2021-05-25 17:35:00|24934|24919|24939|24914|24939|24919|24934|24909|3
1621964400000|2021-05-25 17:40:00|24934|24919|24929|24909|24934|24919|24924|24904|5
1621964700000|2021-05-25 17:45:00|24934|24914|24929|24909|24934|24914|24929|24909|6
1621965000000|2021-05-25 17:50:00|24934|24904|24924|24904|24934|24914|24924|24904|4
1621965300000|2021-05-25 17:55:00|24929|24909|24929|24904|24934|24914|24929|24904|10
1621965600000|2021-05-25 18:00:00|24924|24909|24924|24904|24929|24909|24919|24899|11
1621965900000|2021-05-25 18:05:00|24929|24899|24924|24904|24929|24904|24919|24899|4
1621966200000|2021-05-25 18:10:00|24919|24899|24924|24899|24924|24904|24919|24899|7
1621966500000|2021-05-25 18:15:00|24919|24894|24919|24899|24924|24904|24914|24894|4
1621966800000|2021-05-25 18:20:00|24914|24894|24904|24879|24919|24894|24904|24879|29
1621967100000|2021-05-25 18:25:00|24909|24884|24899|24884|24909|24889|24899|24879|13
1621967400000|2021-05-25 18:30:00|24896.5|24881.5|24896.5|24881.5|24901.5|24886.5|24891.5|24876.5|7
1621967700000|2021-05-25 18:35:00|24899|24884|24911.5|24896.5|24911.5|24896.5|24899|24884|4
1621968000000|2021-05-25 18:40:00|24909|24894|24904|24889|24909|24894|24904|24889|3
1621968300000|2021-05-25 18:45:00|24901.5|24886.5|24904|24889|24911.5|24896.5|24899|24884|5
1621968600000|2021-05-25 18:50:00|24906.5|24891.5|24904|24889|24911.5|24896.5|24901.5|24886.5|4
1621968900000|2021-05-25 18:55:00|24906.5|24891.5|24904|24889|24906.5|24891.5|24904|24889|1
1621969200000|2021-05-25 19:00:00|24901.5|24886.5|24884|24869|24901.5|24886.5|24884|24869|7
1621969500000|2021-05-25 19:05:00|24886.5|24871.5|24879|24864|24886.5|24871.5|24879|24864|4
1621969800000|2021-05-25 19:10:00|24881.5|24866.5|24876.5|24861.5|24881.5|24866.5|24871.5|24856.5|30
1621970100000|2021-05-25 19:15:00|24874|24859|24886.5|24871.5|24886.5|24871.5|24874|24859|17
1621970400000|2021-05-25 19:20:00|24881.5|24866.5|24886.5|24871.5|24886.5|24871.5|24879|24864|13
1621970700000|2021-05-25 19:25:00|24889|24874|24889|24874|24891.5|24876.5|24886.5|24871.5|5
1621971000000|2021-05-25 19:30:00|24886.5|24871.5|24881.5|24866.5|24886.5|24871.5|24876.5|24861.5|21
1621971300000|2021-05-25 19:35:00|24879|24864|24881.5|24866.5|24886.5|24871.5|24876.5|24861.5|21
1621971600000|2021-05-25 19:40:00|24884|24869|24884|24869|24886.5|24871.5|24879|24864|2
1621971900000|2021-05-25 19:45:00|24881.5|24866.5|24876.5|24861.5|24886.5|24871.5|24876.5|24861.5|9
1621972200000|2021-05-25 19:50:00|24874|24859|24871.5|24856.5|24881.5|24866.5|24869|24854|34
1621972500000|2021-05-25 19:55:00|24874|24859|24896.5|24881.5|24896.5|24881.5|24874|24859|26
1621972800000|2021-05-25 20:00:00|24915.4|24875.4|24913.4|24873.4|24917.7|24877.7|24909.1|24869.1|0
1621973100000|2021-05-25 20:05:00|24913.5|24873.5|24918.4|24878.4|24918.4|24878.4|24910.4|24870.4|0
1621973400000|2021-05-25 20:10:00|24918.5|24878.5|24912.3|24872.3|24919.6|24879.6|24911|24871|0
1621973700000|2021-05-25 20:15:00|24912|24872|24913.6|24873.6|24914.6|24874.6|24911|24871|0
1621974000000|2021-05-25 20:20:00|24913.1|24873.1|24914.1|24874.1|24914.1|24874.1|24913.1|24873.1|0
1621974300000|2021-05-25 20:25:00|24913.6|24873.6|24915.6|24875.6|24915.6|24875.6|24913.6|24873.6|0
1621974600000|2021-05-25 20:30:00|24916.3|24876.3|24919|24879|24920.3|24880.3|24914|24874|0
1621974900000|2021-05-25 20:35:00|24919.2|24879.2|24919.9|24879.9|24925.8|24885.8|24919|24879|0
1621975200000|2021-05-25 20:40:00|24920.1|24880.1|24919.9|24879.9|24921.6|24881.6|24918.6|24878.6|0
1621975500000|2021-05-25 20:45:00|24919.6|24879.6|24918.6|24878.6|24919.9|24879.9|24918.6|24878.6|0
1621975800000|2021-05-25 20:50:00|24918.8|24878.8|24921.6|24881.6|24922.9|24882.9|24918.6|24878.6|0
1621976100000|2021-05-25 20:55:00|24921.4|24881.4|24929.6|24889.6|24930.9|24890.9|24918.6|24878.6|0
1621976400000|2021-05-25 21:00:00|24929.1|24889.1|24928.6|24888.6|24930.2|24890.2|24928.1|24888.1|0
1621977000000|2021-05-25 21:10:00|24927.6|24887.6|24928.1|24888.1|24928.6|24888.6|24927.6|24887.6|0
1621977900000|2021-05-25 21:25:00|24927.6|24887.6|24927.6|24887.6|24928.1|24888.1|24927.6|24887.6|0
1621978200000|2021-05-25 21:30:00|24928.1|24888.1|24928.1|24888.1|24929.1|24889.1|24925.5|24885.5|0
1621978500000|2021-05-25 21:35:00|24928.6|24888.6|24928.6|24888.6|24929.6|24889.6|24928.6|24888.6|0
1621978800000|2021-05-25 21:40:00|24928.1|24888.1|24928.1|24888.1|24929.1|24889.1|24928.1|24888.1|0
1621979100000|2021-05-25 21:45:00|24927.6|24887.6|24926.6|24886.6|24928.6|24888.6|24926|24886|0
1621979400000|2021-05-25 21:50:00|24927.1|24887.1|24927.6|24887.6|24927.6|24887.6|24927.1|24887.1|0
1621979700000|2021-05-25 21:55:00|24927.1|24887.1|24928.6|24888.6|24930.7|24890.7|24927.1|24887.1|0
1621980000000|2021-05-25 22:00:00|24928.4|24888.4|24936|24896|24940.1|24900.1|24926|24886|0
1621980300000|2021-05-25 22:05:00|24937|24897|24934|24894|24937|24897|24929|24889|0
1621980600000|2021-05-25 22:10:00|24933.9|24893.9|24931.5|24891.5|24938.3|24898.3|24931.5|24891.5|0
1621980900000|2021-05-25 22:15:00|24931.3|24891.3|24934|24894|24934|24894|24930.3|24890.3|0
1621981200000|2021-05-25 22:20:00|24934.1|24894.1|24940.8|24900.8|24945|24905|24934.1|24894.1|0
1621981500000|2021-05-25 22:25:00|24940.9|24900.9|24942|24902|24943.3|24903.3|24940.8|24900.8|0
1621981800000|2021-05-25 22:30:00|24942.1|24902.1|24947.5|24907.5|24948.1|24908.1|24942|24902|0
1621982100000|2021-05-25 22:35:00|24947.6|24907.6|24953|24913|24956.8|24916.8|24947.5|24907.5|0
1621982400000|2021-05-25 22:40:00|24953.1|24913.1|24954.3|24914.3|24956.8|24916.8|24952.4|24912.4|0
1621982700000|2021-05-25 22:45:00|24954.5|24914.5|24955.5|24915.5|24956.8|24916.8|24953|24913|0
1621983000000|2021-05-25 22:50:00|24955.4|24915.4|24955.5|24915.5|24956.8|24916.8|24954.3|24914.3|0
1621983300000|2021-05-25 22:55:00|24955.4|24915.4|24959.3|24919.3|24963.5|24923.5|24953|24913|0
1621983600000|2021-05-25 23:00:00|24959.5|24919.5|24953|24913|24961|24921|24953|24913|0
1621983900000|2021-05-25 23:05:00|24953.3|24913.3|24955.5|24915.5|24958|24918|24953|24913|0
1621984200000|2021-05-25 23:10:00|24955.8|24915.8|24955.5|24915.5|24956.8|24916.8|24953|24913|0
1621984500000|2021-05-25 23:15:00|24955.3|24915.3|24951.3|24911.3|24955.3|24915.3|24950|24910|0
1621984800000|2021-05-25 23:20:00|24951.4|24911.4|24951.3|24911.3|24953|24913|24951.3|24911.3|0
1621985100000|2021-05-25 23:25:00|24951.4|24911.4|24950|24910|24953|24913|24950|24910|0
1621985400000|2021-05-25 23:30:00|24949.8|24909.8|24955.5|24915.5|24956.8|24916.8|24948.8|24908.8|0
1621985700000|2021-05-25 23:35:00|24955.8|24915.8|24955.5|24915.5|24957.4|24917.4|24953|24913|0
1621986000000|2021-05-25 23:40:00|24955.8|24915.8|24955.5|24915.5|24958|24918|24954.3|24914.3|0
1621986300000|2021-05-25 23:45:00|24955.8|24915.8|24951.3|24911.3|24956.8|24916.8|24948.8|24908.8|0
1621986600000|2021-05-25 23:50:00|24951|24911|24954.3|24914.3|24955.5|24915.5|24950|24910|0
1621986900000|2021-05-25 23:55:00|24954.4|24914.4|24958|24918|24958|24918|24954.3|24914.3|0
1621987200000|2021-05-26 00:00:00|24957.8|24917.8|24966|24926|24967.8|24927.8|24950|24910|0
1621987500000|2021-05-26 00:05:00|24965.8|24925.8|24977.1|24937.1|24978.3|24938.3|24963.5|24923.5|0
1621987800000|2021-05-26 00:10:00|24977.2|24937.2|24965.5|24925.5|24978.3|24938.3|24965.5|24925.5|0
1621988100000|2021-05-26 00:15:00|24965.4|24925.4|24971.9|24931.9|24982.3|24942.3|24963.8|24923.8|0
1621988400000|2021-05-26 00:20:00|24971.8|24931.8|24971.8|24931.8|24977.7|24937.7|24965.9|24925.9|0
1621988700000|2021-05-26 00:25:00|24971.9|24931.9|24971.9|24931.9|24977.4|24937.4|24965.9|24925.9|0
1621989000000|2021-05-26 00:30:00|24971.8|24931.8|24971.6|24931.6|24971.9|24931.9|24965.9|24925.9|0
1621989300000|2021-05-26 00:35:00|24971.5|24931.5|24971.9|24931.9|24972.1|24932.1|24971.5|24931.5|0
1621989600000|2021-05-26 00:40:00|24971.8|24931.8|24983.7|24943.7|24995.2|24955.2|24971.8|24931.8|0
1621989900000|2021-05-26 00:45:00|24983.8|24943.8|24989|24949|24995.1|24955.1|24983.8|24943.8|0
1621990200000|2021-05-26 00:50:00|24988.9|24948.9|24991.6|24951.6|24994.8|24954.8|24988.6|24948.6|0
1621990500000|2021-05-26 00:55:00|24992.6|24952.6|24988.7|24948.7|24994.6|24954.6|24988.6|24948.6|0
1621990800000|2021-05-26 01:00:00|24988.8|24948.8|24988.9|24948.9|24994.5|24954.5|24982.9|24942.9|0
1621991100000|2021-05-26 01:05:00|24988.7|24948.7|24982.6|24942.6|24988.9|24948.9|24976.9|24936.9|0
1621991400000|2021-05-26 01:10:00|24982.8|24942.8|24982.5|24942.5|24982.9|24942.9|24976.9|24936.9|0
1621991700000|2021-05-26 01:15:00|24982.4|24942.4|24976.9|24936.9|24982.6|24942.6|24976.6|24936.6|0
1621992000000|2021-05-26 01:20:00|24977|24937|24982.6|24942.6|24982.8|24942.8|24976.7|24936.7|0
1621992300000|2021-05-26 01:25:00|24982.5|24942.5|24982.9|24942.9|24988.6|24948.6|24977|24937|0
1621992600000|2021-05-26 01:30:00|24982.8|24942.8|24982.6|24942.6|24988.6|24948.6|24976.9|24936.9|0
1621992900000|2021-05-26 01:35:00|24982.8|24942.8|24994.5|24954.5|24994.7|24954.7|24982.6|24942.6|0
1621993200000|2021-05-26 01:40:00|24992.4|24952.4|25005.9|24965.9|25006|24966|24982.5|24942.5|0
1621993500000|2021-05-26 01:45:00|25006|24966|24994.2|24954.2|25006.3|24966.3|24994|24954|0
1621993800000|2021-05-26 01:50:00|24994.1|24954.1|24994.5|24954.5|25000.2|24960.2|24988.3|24948.3|0
1621994100000|2021-05-26 01:55:00|24994.3|24954.3|24988.1|24948.1|24994.3|24954.3|24988|24948|0
1621994400000|2021-05-26 02:00:00|24988|24948|24988.1|24948.1|24994|24954|24982.3|24942.3|0
1621994700000|2021-05-26 02:05:00|24988|24948|24988.6|24948.6|24988.6|24948.6|24982.5|24942.5|0
1621995000000|2021-05-26 02:10:00|24988.4|24948.4|24982.6|24942.6|24994.3|24954.3|24982.6|24942.6|0
1621995300000|2021-05-26 02:15:00|24982.7|24942.7|24988.4|24948.4|24988.5|24948.5|24982.6|24942.6|0
1621995600000|2021-05-26 02:20:00|24988.3|24948.3|24988.4|24948.4|24988.4|24948.4|24982.3|24942.3|0
1621995900000|2021-05-26 02:25:00|24988.3|24948.3|24982.6|24942.6|24993.9|24953.9|24982.5|24942.5|0
1621996200000|2021-05-26 02:30:00|24982.7|24942.7|24982.9|24942.9|24982.9|24942.9|24982.5|24942.5|0
1621996500000|2021-05-26 02:35:00|24982.8|24942.8|24983.2|24943.2|24989.1|24949.1|24982.8|24942.8|0
1621996800000|2021-05-26 02:40:00|24983.3|24943.3|24989.1|24949.1|24989.4|24949.4|24983.3|24943.3|0
1621997100000|2021-05-26 02:45:00|24989|24949|24983.1|24943.1|24989.1|24949.1|24983.1|24943.1|0
1621997400000|2021-05-26 02:50:00|24983|24943|24983.1|24943.1|24983.1|24943.1|24982.8|24942.8|0
1621997700000|2021-05-26 02:55:00|24983|24943|24989|24949|24989|24949|24982.9|24942.9|0
1621998000000|2021-05-26 03:00:00|24988.9|24948.9|24983.4|24943.4|24989.1|24949.1|24983.4|24943.4|0
1621998300000|2021-05-26 03:05:00|24983.5|24943.5|24988.9|24948.9|24989.1|24949.1|24983.1|24943.1|0
1621998600000|2021-05-26 03:10:00|24989|24949|24989|24949|24989.1|24949.1|24983.2|24943.2|0
1621998900000|2021-05-26 03:15:00|24988.9|24948.9|24994.9|24954.9|24995.1|24955.1|24983.5|24943.5|0
1621999200000|2021-05-26 03:20:00|24995.1|24955.1|24994.9|24954.9|24995.1|24955.1|24994.8|24954.8|0
1621999500000|2021-05-26 03:25:00|24994.8|24954.8|24994.6|24954.6|25000.4|24960.4|24994.5|24954.5|0
1621999800000|2021-05-26 03:30:00|24994.8|24954.8|24994.6|24954.6|24994.9|24954.9|24994.6|24954.6|0
1622000100000|2021-05-26 03:35:00|24994.8|24954.8|24994.6|24954.6|24994.8|24954.8|24988.9|24948.9|0
1622000400000|2021-05-26 03:40:00|24994.5|24954.5|24994.6|24954.6|24994.6|24954.6|24988.9|24948.9|0
1622000700000|2021-05-26 03:45:00|24996.7|24956.7|25000.1|24960.1|25000.2|24960.2|24994.5|24954.5|0
1622001000000|2021-05-26 03:50:00|25000.2|24960.2|24994.6|24954.6|25000.2|24960.2|24994.3|24954.3|0
1622001300000|2021-05-26 03:55:00|24994.5|24954.5|24994.2|24954.2|24994.5|24954.5|24988.6|24948.6|0
1622001600000|2021-05-26 04:00:00|24994.1|24954.1|24988.6|24948.6|24994.2|24954.2|24988.3|24948.3|0
1622001900000|2021-05-26 04:05:00|24988.5|24948.5|24988.4|24948.4|24988.6|24948.6|24985.7|24945.7|0
1622002200000|2021-05-26 04:10:00|24988.5|24948.5|24988.3|24948.3|24988.5|24948.5|24982.6|24942.6|0
1622002500000|2021-05-26 04:15:00|24988.2|24948.2|24988.6|24948.6|24988.7|24948.7|24988.1|24948.1|0
1622002800000|2021-05-26 04:20:00|24988.7|24948.7|24994.3|24954.3|24994.3|24954.3|24988.7|24948.7|0
1622003100000|2021-05-26 04:25:00|24994.2|24954.2|24994.5|24954.5|24994.5|24954.5|24988.7|24948.7|0
1622003400000|2021-05-26 04:30:00|24988.9|24948.9|24982.8|24942.8|24988.9|24948.9|24982.7|24942.7|0
1622003700000|2021-05-26 04:35:00|24982.7|24942.7|24982.9|24942.9|24982.9|24942.9|24982.6|24942.6|0
1622004000000|2021-05-26 04:40:00|24982.8|24942.8|24982.8|24942.8|24988.6|24948.6|24982.7|24942.7|0
1622004300000|2021-05-26 04:45:00|24982.9|24942.9|24988.4|24948.4|24988.6|24948.6|24982.8|24942.8|0
1622004600000|2021-05-26 04:50:00|24988.5|24948.5|24988.6|24948.6|24988.6|24948.6|24988.4|24948.4|0
1622004900000|2021-05-26 04:55:00|24988.4|24948.4|24988.4|24948.4|24988.4|24948.4|24988.4|24948.4|0
1622005200000|2021-05-26 05:00:00|24988.3|24948.3|24988.6|24948.6|24988.7|24948.7|24982.8|24942.8|0
1622005500000|2021-05-26 05:05:00|24987.5|24947.5|24994.9|24954.9|24994.9|24954.9|24985.8|24945.8|0
1622005800000|2021-05-26 05:10:00|24994.8|24954.8|24994.8|24954.8|24995|24955|24994.6|24954.6|0
1622006100000|2021-05-26 05:15:00|24994.9|24954.9|24989|24949|24994.9|24954.9|24989|24949|0
1622006400000|2021-05-26 05:20:00|24989.1|24949.1|24983.5|24943.5|24989.7|24949.7|24983.5|24943.5|0
1622006700000|2021-05-26 05:25:00|24983.7|24943.7|24989.3|24949.3|24989.3|24949.3|24983.5|24943.5|0
1622007000000|2021-05-26 05:30:00|24989.4|24949.4|24989.3|24949.3|24994.9|24954.9|24989.1|24949.1|0
1622007300000|2021-05-26 05:35:00|24989.1|24949.1|24989.3|24949.3|24989.4|24949.4|24989.1|24949.1|0
1622007600000|2021-05-26 05:40:00|24989.4|24949.4|24989.6|24949.6|24989.6|24949.6|24989.1|24949.1|0
1622007900000|2021-05-26 05:45:00|24989.5|24949.5|24984.1|24944.1|24989.7|24949.7|24983.8|24943.8|0
1622008200000|2021-05-26 05:50:00|24984|24944|24984.1|24944.1|24984.3|24944.3|24984|24944|0
1622008500000|2021-05-26 05:55:00|24984|24944|24983.8|24943.8|24984|24944|24978.2|24938.2|0
1622008800000|2021-05-26 06:00:00|24984|24944|24939|24924|24984|24951.5|24936.5|24921.5|67
1622009100000|2021-05-26 06:05:00|24936.5|24921.5|24941.5|24926.5|24941.5|24926.5|24934|24919|4
1622009400000|2021-05-26 06:10:00|24944|24929|24951.5|24936.5|24951.5|24936.5|24941.5|24926.5|8
1622009700000|2021-05-26 06:15:00|24949|24934|24951.5|24936.5|24961.5|24946.5|24946.5|24931.5|45
1622010000000|2021-05-26 06:20:00|24949|24934|24951.5|24936.5|24954|24939|24949|24934|11
1622010300000|2021-05-26 06:25:00|24954|24939|24959|24944|24959|24944|24951.5|24936.5|13
1622010600000|2021-05-26 06:30:00|24956.5|24941.5|24959|24944|24964|24949|24951.5|24936.5|14
1622010900000|2021-05-26 06:35:00|24954|24939|24966.5|24951.5|24966.5|24951.5|24951.5|24936.5|46
1622011200000|2021-05-26 06:40:00|24969|24954|24971.5|24956.5|24976.5|24961.5|24966.5|24951.5|30
1622011500000|2021-05-26 06:45:00|24976.5|24961.5|24976.5|24961.5|24981.5|24966.5|24974|24959|15
1622011800000|2021-05-26 06:50:00|24974|24959|24969|24954|24974|24959|24969|24954|12
1622012100000|2021-05-26 06:55:00|24971.5|24956.5|24961.5|24946.5|24974|24959|24961.5|24946.5|34
1622012400000|2021-05-26 07:00:00|24974|24959|24976.5|24961.5|24986.5|24971.5|24936.5|24921.5|589
1622012700000|2021-05-26 07:05:00|24981.5|24966.5|24986.5|24971.5|25006.5|24991.5|24976.5|24961.5|184
1622013000000|2021-05-26 07:10:00|24989|24974|24971.5|24956.5|24996.5|24981.5|24966.5|24951.5|200
1622013300000|2021-05-26 07:15:00|24976.5|24961.5|24966.5|24951.5|24986.5|24971.5|24946.5|24931.5|185
1622013600000|2021-05-26 07:20:00|24964|24949|24956.5|24941.5|24964|24949|24936.5|24921.5|129
1622013900000|2021-05-26 07:25:00|24951.5|24936.5|24934|24919|24956.5|24941.5|24916.5|24901.5|130
1622014200000|2021-05-26 07:30:00|24936.5|24921.5|24926.5|24911.5|24946.5|24931.5|24919|24904|125
1622014500000|2021-05-26 07:35:00|24929|24914|24916.5|24901.5|24931.5|24916.5|24906.5|24891.5|164
1622014800000|2021-05-26 07:40:00|24920.9|24905.9|24895.9|24880.9|24930.9|24915.9|24888.4|24873.4|189
1622015100000|2021-05-26 07:45:00|24900.9|24885.9|24885.9|24870.9|24910.9|24895.9|24880.9|24865.9|155
1622015400000|2021-05-26 07:50:00|24890.9|24875.9|24895.9|24880.9|24895.9|24880.9|24870.9|24855.9|99
1622015700000|2021-05-26 07:55:00|24900.9|24885.9|24890.9|24875.9|24910.9|24895.9|24888.4|24873.4|103
1622016000000|2021-05-26 08:00:00|24895.9|24880.9|24890.9|24875.9|24905.9|24890.9|24885.9|24870.9|73
1622016300000|2021-05-26 08:05:00|24895.9|24880.9|24920.9|24905.9|24925.9|24910.9|24890.9|24875.9|98
1622016600000|2021-05-26 08:10:00|24918.4|24903.4|24920.9|24905.9|24920.9|24905.9|24900.9|24885.9|55
1622016900000|2021-05-26 08:15:00|24923.4|24908.4|24910.9|24895.9|24925.9|24910.9|24895.9|24880.9|63
1622017200000|2021-05-26 08:20:00|24905.9|24890.9|24910.9|24895.9|24918.4|24903.4|24905.9|24890.9|51
1622017500000|2021-05-26 08:25:00|24908.4|24893.4|24900.9|24885.9|24910.9|24895.9|24900.9|24885.9|18
1622017800000|2021-05-26 08:30:00|24905.9|24890.9|24895.9|24880.9|24910.9|24895.9|24885.9|24870.9|65
1622018100000|2021-05-26 08:35:00|24898.4|24883.4|24900.9|24885.9|24905.9|24890.9|24895.9|24880.9|40
1622018400000|2021-05-26 08:40:00|24903.4|24888.4|24905.9|24890.9|24908.4|24893.4|24895.9|24880.9|35
1622018700000|2021-05-26 08:45:00|24903.4|24888.4|24890.9|24875.9|24910.9|24895.9|24880.9|24865.9|89
1622019000000|2021-05-26 08:50:00|24893.4|24878.4|24885.9|24870.9|24895.9|24880.9|24880.9|24865.9|108
1622019300000|2021-05-26 08:55:00|24888.4|24873.4|24895.9|24880.9|24895.9|24880.9|24875.9|24860.9|87
1622019600000|2021-05-26 09:00:00|24890.9|24875.9|24903.4|24888.4|24910.9|24895.9|24890.9|24875.9|61
1622019900000|2021-05-26 09:05:00|24905.9|24890.9|24910.9|24895.9|24920.9|24905.9|24900.9|24885.9|52
1622020200000|2021-05-26 09:10:00|24913.4|24898.4|24920.9|24905.9|24920.9|24905.9|24910.9|24895.9|54
1622020500000|2021-05-26 09:15:00|24918.4|24903.4|24905.9|24890.9|24920.9|24905.9|24905.9|24890.9|76
1622020800000|2021-05-26 09:20:00|24908.4|24893.4|24935.9|24920.9|24935.9|24920.9|24908.4|24893.4|103
1622021100000|2021-05-26 09:25:00|24930.9|24915.9|24935.9|24920.9|24940.9|24925.9|24925.9|24910.9|61
1622021400000|2021-05-26 09:30:00|24933.4|24918.4|24930.9|24915.9|24940.9|24925.9|24928.4|24913.4|28
1622021700000|2021-05-26 09:35:00|24928.4|24913.4|24925.9|24910.9|24935.9|24920.9|24925.9|24910.9|23
1622022000000|2021-05-26 09:40:00|24920.9|24905.9|24925.9|24910.9|24925.9|24910.9|24910.9|24895.9|57
1622022300000|2021-05-26 09:45:00|24920.9|24905.9|24880.9|24865.9|24920.9|24905.9|24875.9|24860.9|167
1622022600000|2021-05-26 09:50:00|24883.4|24868.4|24870.9|24855.9|24895.9|24880.9|24860.9|24845.9|106
1622022900000|2021-05-26 09:55:00|24868.4|24853.4|24855.9|24840.9|24870.9|24855.9|24855.9|24840.9|91
1622023200000|2021-05-26 10:00:00|24853.4|24838.4|24870.9|24855.9|24875.9|24860.9|24845.9|24830.9|61
1622023500000|2021-05-26 10:05:00|24873.4|24858.4|24868.4|24853.4|24885.9|24870.9|24865.9|24850.9|78
1622023800000|2021-05-26 10:10:00|24870.9|24855.9|24870.9|24855.9|24880.9|24865.9|24865.9|24850.9|38
1622024100000|2021-05-26 10:15:00|24868.4|24853.4|24850.9|24835.9|24870.9|24855.9|24850.9|24835.9|233
1622024400000|2021-05-26 10:20:00|24848.4|24833.4|24865.9|24850.9|24870.9|24855.9|24845.9|24830.9|62
1622024700000|2021-05-26 10:25:00|24868.4|24853.4|24880.9|24865.9|24885.9|24870.9|24860.9|24845.9|43
1622025000000|2021-05-26 10:30:00|24878.4|24863.4|24885.9|24870.9|24900.9|24885.9|24878.4|24863.4|67
1622025300000|2021-05-26 10:35:00|24888.4|24873.4|24865.9|24850.9|24888.4|24873.4|24865.9|24850.9|38
1622025600000|2021-05-26 10:40:00|24870.9|24855.9|24870.9|24855.9|24873.4|24858.4|24860.9|24845.9|34
1622025900000|2021-05-26 10:45:00|24868.4|24853.4|24860.9|24845.9|24870.9|24855.9|24850.9|24835.9|130
1622026200000|2021-05-26 10:50:00|24858.4|24843.4|24860.9|24845.9|24860.9|24845.9|24850.9|24835.9|65
1622026500000|2021-05-26 10:55:00|24858.4|24843.4|24840.9|24825.9|24858.4|24843.4|24835.9|24820.9|55
1622026800000|2021-05-26 11:00:00|24845.9|24830.9|24850.9|24835.9|24855.9|24840.9|24830.9|24815.9|55
1622027100000|2021-05-26 11:05:00|24848.4|24833.4|24838.4|24823.4|24850.9|24835.9|24833.4|24818.4|49
1622027400000|2021-05-26 11:10:00|24835.9|24820.9|24845.9|24830.9|24845.9|24830.9|24830.9|24815.9|41
1622027700000|2021-05-26 11:15:00|24850.9|24835.9|24848.4|24833.4|24855.9|24840.9|24840.9|24825.9|51
1622028000000|2021-05-26 11:20:00|24850.9|24835.9|24838.4|24823.4|24850.9|24835.9|24838.4|24823.4|32
1622028300000|2021-05-26 11:25:00|24840.9|24825.9|24823.4|24808.4|24840.9|24825.9|24820.9|24805.9|104
1622028600000|2021-05-26 11:30:00|24820.9|24805.9|24793.4|24778.4|24820.9|24805.9|24790.9|24775.9|127
1622028900000|2021-05-26 11:35:00|24795.9|24780.9|24790.9|24775.9|24800.9|24785.9|24780.9|24765.9|120
1622029200000|2021-05-26 11:40:00|24790.4|24775.4|24782.9|24767.9|24790.4|24775.4|24775.4|24760.4|66
1622029500000|2021-05-26 11:45:00|24780.4|24765.4|24780.4|24765.4|24792.9|24777.9|24780.4|24765.4|42
1622029800000|2021-05-26 11:50:00|24782.9|24767.9|24780.4|24765.4|24787.9|24772.9|24775.4|24760.4|49
1622030100000|2021-05-26 11:55:00|24777.9|24762.9|24752.9|24737.9|24777.9|24762.9|24750.4|24735.4|126
1622030400000|2021-05-26 12:00:00|24750.4|24735.4|24780.4|24765.4|24780.4|24765.4|24750.4|24735.4|71
1622030700000|2021-05-26 12:05:00|24775.4|24760.4|24805.4|24790.4|24805.4|24790.4|24775.4|24760.4|60
1622031000000|2021-05-26 12:10:00|24800.4|24785.4|24800.4|24785.4|24815.4|24800.4|24800.4|24785.4|46
1622031300000|2021-05-26 12:15:00|24802.9|24787.9|24820.4|24805.4|24822.9|24807.9|24800.4|24785.4|70
1622031600000|2021-05-26 12:20:00|24822.9|24807.9|24820.4|24805.4|24825.4|24810.4|24815.4|24800.4|342
1622031900000|2021-05-26 12:25:00|24822.9|24807.9|24810.4|24795.4|24830.4|24815.4|24810.4|24795.4|309
1622032200000|2021-05-26 12:30:00|24807.9|24792.9|24810.4|24795.4|24817.9|24802.9|24800.4|24785.4|64
1622032500000|2021-05-26 12:35:00|24812.9|24797.9|24812.9|24797.9|24815.4|24800.4|24800.4|24785.4|36
1622032800000|2021-05-26 12:40:00|24810.4|24795.4|24812.9|24797.9|24822.9|24807.9|24810.4|24795.4|129
1622033100000|2021-05-26 12:45:00|24810.4|24795.4|24810.4|24795.4|24817.9|24802.9|24805.4|24790.4|71
1622033400000|2021-05-26 12:50:00|24812.9|24797.9|24807.9|24792.9|24820.4|24805.4|24800.4|24785.4|66
1622033700000|2021-05-26 12:55:00|24810.4|24795.4|24800.4|24785.4|24815.4|24800.4|24790.4|24775.4|76
1622034000000|2021-05-26 13:00:00|24805.4|24790.4|24810.4|24795.4|24815.4|24800.4|24802.9|24787.9|134
1622034300000|2021-05-26 13:05:00|24807.9|24792.9|24790.4|24775.4|24810.4|24795.4|24790.4|24775.4|50
1622034600000|2021-05-26 13:10:00|24787.9|24772.9|24790.4|24775.4|24792.9|24777.9|24777.9|24762.9|120
1622034900000|2021-05-26 13:15:00|24792.9|24777.9|24777.9|24762.9|24792.9|24777.9|24770.4|24755.4|44
1622035200000|2021-05-26 13:20:00|24775.4|24760.4|24777.9|24762.9|24790.4|24775.4|24775.4|24760.4|69
1622035500000|2021-05-26 13:25:00|24780.4|24765.4|24775.4|24760.4|24795.4|24780.4|24765.4|24750.4|118
1622035800000|2021-05-26 13:30:00|24777.9|24762.9|24785.4|24770.4|24795.4|24780.4|24775.4|24760.4|186
1622036100000|2021-05-26 13:35:00|24787.9|24772.9|24760.4|24745.4|24790.4|24775.4|24750.4|24735.4|235
1622036400000|2021-05-26 13:40:00|24762.9|24747.9|24735.4|24720.4|24772.9|24757.9|24730.4|24715.4|335
1622036700000|2021-05-26 13:45:00|24737.9|24722.9|24695.4|24680.4|24742.9|24727.9|24690.4|24675.4|406
1622037000000|2021-05-26 13:50:00|24692.9|24677.9|24730.4|24715.4|24735.4|24720.4|24682.9|24667.9|241
1622037300000|2021-05-26 13:55:00|24727.9|24712.9|24735.4|24720.4|24740.4|24725.4|24720.4|24705.4|104
1622037600000|2021-05-26 14:00:00|24732.9|24717.9|24755.4|24740.4|24755.4|24740.4|24730.4|24715.4|169
1622037900000|2021-05-26 14:05:00|24760.4|24745.4|24735.4|24720.4|24760.4|24745.4|24720.4|24705.4|227
1622038200000|2021-05-26 14:10:00|24740.7|24725.7|24770.7|24755.7|24770.7|24755.7|24740.7|24725.7|95
1622038500000|2021-05-26 14:15:00|24775.7|24760.7|24770.7|24755.7|24780.7|24765.7|24760.7|24745.7|185
1622038800000|2021-05-26 14:20:00|24765.7|24750.7|24768.2|24753.2|24770.7|24755.7|24760.7|24745.7|79
1622039100000|2021-05-26 14:25:00|24770.7|24755.7|24760.7|24745.7|24770.7|24755.7|24745.7|24730.7|118
1622039400000|2021-05-26 14:30:00|24763.2|24748.2|24763.2|24748.2|24780.7|24765.7|24753.2|24738.2|214
1622039700000|2021-05-26 14:35:00|24760.7|24745.7|24755.7|24740.7|24765.7|24750.7|24745.7|24730.7|116
1622040000000|2021-05-26 14:40:00|24758.2|24743.2|24753.2|24738.2|24760.7|24745.7|24740.7|24725.7|120
1622040300000|2021-05-26 14:45:00|24750.7|24735.7|24765.7|24750.7|24770.7|24755.7|24750.7|24735.7|152
1622040600000|2021-05-26 14:50:00|24768.2|24753.2|24775.7|24760.7|24775.7|24760.7|24765.7|24750.7|286
1622040900000|2021-05-26 14:55:00|24778.2|24763.2|24800.7|24785.7|24800.7|24785.7|24775.7|24760.7|159
1622041200000|2021-05-26 15:00:00|24803.2|24788.2|24785.7|24770.7|24815.7|24800.7|24785.7|24770.7|251
1622041500000|2021-05-26 15:05:00|24790.7|24775.7|24808.2|24793.2|24813.2|24798.2|24790.7|24775.7|90
1622041800000|2021-05-26 15:10:00|24810.7|24795.7|24800.7|24785.7|24810.7|24795.7|24790.7|24775.7|141
1622042100000|2021-05-26 15:15:00|24803.2|24788.2|24800.7|24785.7|24808.2|24793.2|24785.7|24770.7|158
1622042400000|2021-05-26 15:20:00|24798.2|24783.2|24785.7|24770.7|24800.7|24785.7|24780.7|24765.7|109
1622042700000|2021-05-26 15:25:00|24780.7|24765.7|24795.7|24780.7|24795.7|24780.7|24775.7|24760.7|226
1622043000000|2021-05-26 15:30:00|24793.2|24778.2|24778.2|24763.2|24793.2|24778.2|24750.7|24735.7|460
1622043300000|2021-05-26 15:35:00|24780.7|24765.7|24773.2|24758.2|24790.7|24775.7|24770.7|24755.7|147
1622043600000|2021-05-26 15:40:00|24770.7|24755.7|24770.7|24755.7|24773.2|24758.2|24765.7|24750.7|37
1622043900000|2021-05-26 15:45:00|24773.2|24758.2|24780.7|24765.7|24780.7|24765.7|24770.7|24755.7|33
1622044200000|2021-05-26 15:50:00|24783.2|24763.2|24793.2|24768.2|24798.2|24778.2|24783.2|24763.2|41
1622044500000|2021-05-26 15:55:00|24788.2|24763.2|24783.2|24763.2|24788.2|24768.2|24783.2|24758.2|41
1622044800000|2021-05-26 16:00:00|24778.2|24758.2|24788.2|24768.2|24793.2|24773.2|24778.2|24758.2|9
1622045100000|2021-05-26 16:05:00|24793.2|24773.2|24798.2|24778.2|24798.2|24778.2|24788.2|24768.2|8
1622045400000|2021-05-26 16:10:00|||||||||4
1622045700000|2021-05-26 16:15:00|24793.2|24773.2|24793.2|24768.2|24798.2|24778.2|24793.2|24768.2|18
1622046000000|2021-05-26 16:20:00|24798.2|24773.2|24788.2|24768.2|24798.2|24773.2|24788.2|24768.2|10
1622046300000|2021-05-26 16:25:00|24793.2|24773.2|24798.2|24778.2|24803.2|24778.2|24788.2|24768.2|6
1622046600000|2021-05-26 16:30:00||24773.2||24778.2||24778.2||24773.2|3
1622046900000|2021-05-26 16:35:00||24773.2||24773.2||24773.2||24773.2|2
1622047200000|2021-05-26 16:40:00|24793.2|24778.2|24793.2|24773.2|24793.2|24778.2|24788.2|24768.2|10
1622047500000|2021-05-26 16:45:00||24768.2||24773.2||24773.2||24768.2|3
1622047800000|2021-05-26 16:50:00|24788.2|24768.2|24788.2|24768.2|24793.2|24773.2|24788.2|24768.2|27
1622048100000|2021-05-26 16:55:00|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|24788.2|24773.2|9
1622048400000|2021-05-26 17:00:00|24798.2|24778.2|24798.2|24778.2|24803.2|24783.2|24798.2|24778.2|12
1622048700000|2021-05-26 17:05:00|24803.2|24783.2|24798.2|24778.2|24803.2|24783.2|24793.2|24768.2|18
1622049000000|2021-05-26 17:10:00|24793.2|24773.2|24803.2|24778.2|24803.2|24783.2|24793.2|24773.2|9
1622049300000|2021-05-26 17:15:00|24798.2|24783.2|24803.2|24783.2|24803.2|24783.2|24798.2|24778.2|3
1622049600000|2021-05-26 17:20:00|24808.2|24788.2|24813.2|24793.2|24818.2|24798.2|24808.2|24783.2|12
1622049900000|2021-05-26 17:25:00|24818.2|24798.2|24813.2|24793.2|24818.2|24798.2|24813.2|24788.2|12
1622050200000|2021-05-26 17:30:00|24808.2|24788.2|24813.2|24788.2|24813.2|24793.2|24808.2|24783.2|11
1622050500000|2021-05-26 17:35:00|24808.2|24783.2|24808.2|24783.2|24808.2|24788.2|24808.2|24783.2|1
1622050800000|2021-05-26 17:40:00|24803.2|24788.2|24803.2|24783.2|24808.2|24788.2|24803.2|24778.2|10
1622051100000|2021-05-26 17:45:00|24798.2|24778.2|24803.2|24783.2|24803.2|24783.2|24798.2|24778.2|5
1622051400000|2021-05-26 17:50:00|24798.2|24778.2|24798.2|24773.2|24798.2|24783.2|24793.2|24773.2|4
1622051700000|2021-05-26 17:55:00|24803.2|24778.2|24793.2|24773.2|24803.2|24778.2|24793.2|24773.2|6
1622052000000|2021-05-26 18:00:00|24798.2|24778.2|24803.2|24778.2|24803.2|24783.2|24798.2|24778.2|3
1622052300000|2021-05-26 18:05:00||24783.2||24783.2||24783.2||24778.2|3
1622052600000|2021-05-26 18:10:00|24808.2|24788.2|24808.2|24788.2|24808.2|24788.2|24808.2|24788.2|2
1622052900000|2021-05-26 18:15:00|24813.2|24783.2|24813.2|24793.2|24813.2|24793.2|24813.2|24783.2|14
1622053200000|2021-05-26 18:20:00|24808.2|24788.2|24808.2|24788.2|24808.2|24793.2|24808.2|24788.2|33
1622053500000|2021-05-26 18:25:00|24803.2|24783.2|24805.7|24790.7|24808.2|24790.7|24803.2|24783.2|7
1622053800000|2021-05-26 18:30:00|24803.2|24788.2|24805.7|24790.7|24805.7|24790.7|24803.2|24788.2|5
1622055000000|2021-05-26 18:50:00|24803.2|24788.2|24800.7|24785.7|24805.7|24790.7|24800.7|24785.7|4
1622055300000|2021-05-26 18:55:00|24798.2|24783.2|24798.2|24783.2|24800.7|24785.7|24795.7|24780.7|5
1622055600000|2021-05-26 19:00:00|||||||||2
1622055900000|2021-05-26 19:05:00|24800.7|24785.7|24798.2|24783.2|24803.2|24788.2|24798.2|24783.2|1
1622056200000|2021-05-26 19:10:00|24800.7|24785.7|24800.7|24785.7|24803.2|24788.2|24800.7|24785.7|1
1622056500000|2021-05-26 19:15:00|24803.2|24788.2|24800.7|24785.7|24805.7|24790.7|24800.7|24785.7|2
1622056800000|2021-05-26 19:20:00|24803.2|24788.2|24803.2|24788.2|24810.7|24795.7|24800.7|24785.7|12
1622057100000|2021-05-26 19:25:00|24800.7|24785.7|24808.2|24793.2|24810.7|24795.7|24800.7|24785.7|4
1622057400000|2021-05-26 19:30:00|24810.7|24795.7|24813.2|24798.2|24813.2|24798.2|24808.2|24793.2|13
1622057700000|2021-05-26 19:35:00|24810.7|24795.7|24813.2|24798.2|24815.7|24800.7|24805.7|24790.7|22
1622058000000|2021-05-26 19:40:00|24815.7|24800.7|24810.7|24795.7|24815.7|24800.7|24810.7|24795.7|2
1622058300000|2021-05-26 19:45:00|24813.2|24798.2|24805.7|24790.7|24815.7|24800.7|24805.7|24790.7|7
1622058600000|2021-05-26 19:50:00|24800.7|24785.7|24798.2|24783.2|24805.7|24790.7|24790.7|24775.7|22
1622058900000|2021-05-26 19:55:00|24795.7|24780.7|24788.2|24773.2|24795.7|24780.7|24778.2|24763.2|33
1622059200000|2021-05-26 20:00:00|24811|24771|24800.6|24760.6|24811|24771|24798.6|24758.6|0
1622059500000|2021-05-26 20:05:00|24800.8|24760.8|24804.8|24764.8|24806.1|24766.1|24799.4|24759.4|0
1622059800000|2021-05-26 20:10:00|24804.6|24764.6|24803.9|24763.9|24805.5|24765.5|24803|24763|0
1622060100000|2021-05-26 20:15:00|24804.4|24764.4|24805.5|24765.5|24805.5|24765.5|24804.4|24764.4|0
1622060400000|2021-05-26 20:20:00|24805|24765|24806|24766|24806.5|24766.5|24803.4|24763.4|0
1622060700000|2021-05-26 20:25:00|24805.5|24765.5|24806|24766|24806|24766|24805.5|24765.5|0
1622061000000|2021-05-26 20:30:00|24805.8|24765.8|24805.5|24765.5|24808|24768|24803|24763|0
1622061300000|2021-05-26 20:35:00|24805.2|24765.2|24804.2|24764.2|24806.7|24766.7|24804.2|24764.2|0
1622061600000|2021-05-26 20:40:00|24804.4|24764.4|24805.5|24765.5|24806.7|24766.7|24804.2|24764.2|0
1622061900000|2021-05-26 20:45:00|24805.2|24765.2|24804.2|24764.2|24806.7|24766.7|24804.2|24764.2|0
1622062200000|2021-05-26 20:50:00|24804.4|24764.4|24805.5|24765.5|24805.5|24765.5|24804.2|24764.2|0
1622062500000|2021-05-26 20:55:00|24805.2|24765.2|24804.9|24764.9|24807.1|24767.1|24804.2|24764.2|0
1622062800000|2021-05-26 21:00:00|24805.4|24765.4|24805.4|24765.4|24805.9|24765.9|24804.9|24764.9|0
1622063100000|2021-05-26 21:05:00|24804.9|24764.9|24805.4|24765.4|24805.4|24765.4|24804.9|24764.9|0
1622063700000|2021-05-26 21:15:00|24804.9|24764.9|24803.3|24763.3|24804.9|24764.9|24803.3|24763.3|0
1622064000000|2021-05-26 21:20:00|24802.8|24762.8|24804.4|24764.4|24804.4|24764.4|24802.8|24762.8|0
1622064900000|2021-05-26 21:35:00|24803.9|24763.9|24804.4|24764.4|24804.4|24764.4|24803.9|24763.9|0
1622065200000|2021-05-26 21:40:00|24803.9|24763.9|24803.9|24763.9|24804.4|24764.4|24803.3|24763.3|0
1622065500000|2021-05-26 21:45:00|24803.3|24763.3|24803.9|24763.9|24804.4|24764.4|24803.3|24763.3|0
1622066100000|2021-05-26 21:55:00|24804.4|24764.4|24804.4|24764.4|24804.4|24764.4|24804.4|24764.4|0
1622066400000|2021-05-26 22:00:00|24803.9|24763.9|24817.2|24777.2|24820.2|24780.2|24803.4|24763.4|0
1622066700000|2021-05-26 22:05:00|24816.9|24776.9|24810.4|24770.4|24816.9|24776.9|24810.4|24770.4|0
1622067000000|2021-05-26 22:10:00|24810.5|24770.5|24814.7|24774.7|24817.2|24777.2|24810.5|24770.5|0
1622067300000|2021-05-26 22:15:00|24814.8|24774.8|24818.4|24778.4|24818.4|24778.4|24812.2|24772.2|0
1622067600000|2021-05-26 22:20:00|24818.5|24778.5|24818.4|24778.4|24820.2|24780.2|24817.2|24777.2|0
1622067900000|2021-05-26 22:25:00|24818.2|24778.2|24817.2|24777.2|24821.4|24781.4|24817.2|24777.2|0
1622068200000|2021-05-26 22:30:00|24816.7|24776.7|24810.4|24770.4|24816.7|24776.7|24809.2|24769.2|0
1622068500000|2021-05-26 22:35:00|24810.6|24770.6|24805.4|24765.4|24812.2|24772.2|24805.4|24765.4|0
1622068800000|2021-05-26 22:40:00|24805|24765|24806.7|24766.7|24807.9|24767.9|24803|24763|0
1622069100000|2021-05-26 22:45:00|24806.6|24766.6|24804.2|24764.2|24807.9|24767.9|24804.2|24764.2|0
1622069400000|2021-05-26 22:50:00|24804.3|24764.3|24804.2|24764.2|24805.4|24765.4|24803|24763|0
1622069700000|2021-05-26 22:55:00|24804.4|24764.4|24801.2|24761.2|24805.4|24765.4|24800|24760|0
1622070000000|2021-05-26 23:00:00|24801|24761|24796.8|24756.8|24801.1|24761.1|24795.5|24755.5|0
1622070300000|2021-05-26 23:05:00|24797|24757|24792.5|24752.5|24798|24758|24792.5|24752.5|0
1622070600000|2021-05-26 23:10:00|24792.3|24752.3|24795.5|24755.5|24798|24758|24790|24750|0
1622070900000|2021-05-26 23:15:00|24795.6|24755.6|24792.5|24752.5|24796.8|24756.8|24791.3|24751.3|0
1622071200000|2021-05-26 23:20:00|24792.3|24752.3|24796.2|24756.2|24798|24758|24789.4|24749.4|0
1622071500000|2021-05-26 23:25:00|24796|24756|24798|24758|24798|24758|24794.3|24754.3|0
1622071800000|2021-05-26 23:30:00|24797.9|24757.9|24796.8|24756.8|24798|24758|24795.5|24755.5|0
1622072100000|2021-05-26 23:35:00|24796.9|24756.9|24795.5|24755.5|24798|24758|24794.3|24754.3|0
1622072400000|2021-05-26 23:40:00|24795.3|24755.3|24792.5|24752.5|24795.5|24755.5|24792.5|24752.5|0
1622072700000|2021-05-26 23:45:00|24792.6|24752.6|24790|24750|24794.3|24754.3|24788.2|24748.2|0
1622073000000|2021-05-26 23:50:00|24789.9|24749.9|24796.8|24756.8|24798|24758|24787.6|24747.6|0
1622073300000|2021-05-26 23:55:00|24796.9|24756.9|24800.5|24760.5|24800.5|24760.5|24795.5|24755.5|0
1622073600000|2021-05-27 00:00:00|24800.3|24760.3|24802.3|24762.3|24807.2|24767.2|24795.5|24755.5|0
1622073900000|2021-05-27 00:05:00|24802.2|24762.2|24796.8|24756.8|24803.5|24763.5|24796.8|24756.8|0
1622074200000|2021-05-27 00:10:00|24796.7|24756.7|24799.3|24759.3|24803.5|24763.5|24794.3|24754.3|0
1622074500000|2021-05-27 00:15:00|24799.2|24759.2|24793.9|24753.9|24805.7|24765.7|24789.1|24749.1|0
1622074800000|2021-05-27 00:20:00|24794|24754|24805.6|24765.6|24805.6|24765.6|24793.8|24753.8|0
1622075100000|2021-05-27 00:25:00|24803.5|24763.5|24803.3|24763.3|24809.2|24769.2|24800|24760|0
1622075400000|2021-05-27 00:30:00|24803.4|24763.4|24808.9|24768.9|24809|24769|24803.3|24763.3|0
1622075700000|2021-05-27 00:35:00|24808.7|24768.7|24808.4|24768.4|24808.9|24768.9|24802.8|24762.8|0
1622076000000|2021-05-27 00:40:00|24806.3|24766.3|24796.1|24756.1|24806.3|24766.3|24784.3|24744.3|0
1622076300000|2021-05-27 00:45:00|24796|24756|24796.1|24756.1|24796.1|24756.1|24784.5|24744.5|0
1622076600000|2021-05-27 00:50:00|24794|24754|24796.5|24756.5|24796.6|24756.6|24784.7|24744.7|0
1622076900000|2021-05-27 00:55:00|24795.5|24755.5|24802.4|24762.4|24802.5|24762.5|24790.9|24750.9|0
1622077200000|2021-05-27 01:00:00|24802.3|24762.3|24802.3|24762.3|24808|24768|24796.4|24756.4|0
1622077500000|2021-05-27 01:05:00|24802.2|24762.2|24784.5|24744.5|24808|24768|24778.3|24738.3|0
1622077800000|2021-05-27 01:10:00|24784.4|24744.4|24778.2|24738.2|24784.5|24744.5|24772.4|24732.4|0
1622078100000|2021-05-27 01:15:00|24778.1|24738.1|24777.6|24737.6|24784.1|24744.1|24772.2|24732.2|0
1622078400000|2021-05-27 01:20:00|24777.7|24737.7|24777|24737|24777.8|24737.8|24771.1|24731.1|0
1622078700000|2021-05-27 01:25:00|24777.1|24737.1|24788.7|24748.7|24788.7|24748.7|24771.4|24731.4|0
1622079000000|2021-05-27 01:30:00|24788.6|24748.6|24782.5|24742.5|24788.6|24748.6|24776.4|24736.4|0
1622079300000|2021-05-27 01:35:00|24782.3|24742.3|24765.1|24725.1|24782.3|24742.3|24764.9|24724.9|0
1622079600000|2021-05-27 01:40:00|24765.2|24725.2|24765.5|24725.5|24777|24737|24765.1|24725.1|0
1622079900000|2021-05-27 01:45:00|24765.6|24725.6|24771.5|24731.5|24771.6|24731.6|24759.7|24719.7|0
1622080200000|2021-05-27 01:50:00|24771.4|24731.4|24776.1|24736.1|24776.3|24736.3|24764.9|24724.9|0
1622080500000|2021-05-27 01:55:00|24776.2|24736.2|24782.8|24742.8|24782.8|24742.8|24770.7|24730.7|0
1622080800000|2021-05-27 02:00:00|24782.6|24742.6|24776.9|24736.9|24782.7|24742.7|24776.9|24736.9|0
1622081100000|2021-05-27 02:05:00|24777|24737|24788.5|24748.5|24788.7|24748.7|24777|24737|0
1622081400000|2021-05-27 02:10:00|24788.7|24748.7|24788.5|24748.5|24794.1|24754.1|24788.4|24748.4|0
1622081700000|2021-05-27 02:15:00|24788.6|24748.6|24788.2|24748.2|24788.7|24748.7|24782.8|24742.8|0
1622082000000|2021-05-27 02:20:00|24785.5|24745.5|24782.6|24742.6|24788.4|24748.4|24782.2|24742.2|0
1622082300000|2021-05-27 02:25:00|24782.5|24742.5|24787.9|24747.9|24788.2|24748.2|24782.3|24742.3|0
1622082600000|2021-05-27 02:30:00|24786.9|24746.9|24776.3|24736.3|24787.9|24747.9|24776.1|24736.1|0
1622082900000|2021-05-27 02:35:00|24776.4|24736.4|24787.9|24747.9|24788.1|24748.1|24776.3|24736.3|0
1622083200000|2021-05-27 02:40:00|24782.5|24742.5|24782.5|24742.5|24788.2|24748.2|24776.9|24736.9|0
1622083500000|2021-05-27 02:45:00|24782.6|24742.6|24794.1|24754.1|24794.1|24754.1|24782.6|24742.6|0
1622083800000|2021-05-27 02:50:00|24799.6|24759.6|24800.2|24760.2|24805.8|24765.8|24794.1|24754.1|0
1622084100000|2021-05-27 02:55:00|24800.3|24760.3|24799.7|24759.7|24800.3|24760.3|24794.1|24754.1|0
1622084400000|2021-05-27 03:00:00|24799.8|24759.8|24794.1|24754.1|24800.2|24760.2|24794.1|24754.1|0
1622084700000|2021-05-27 03:05:00|24794.2|24754.2|24794.1|24754.1|24794.3|24754.3|24788.1|24748.1|0
1622085000000|2021-05-27 03:10:00|24792.1|24752.1|24794.6|24754.6|24794.9|24754.9|24788.5|24748.5|0
1622085300000|2021-05-27 03:15:00|24794.7|24754.7|24800.2|24760.2|24800.3|24760.3|24794.3|24754.3|0
1622085600000|2021-05-27 03:20:00|24798.1|24758.1|24794.4|24754.4|24798.1|24758.1|24794.3|24754.3|0
1622085900000|2021-05-27 03:25:00|24794.6|24754.6|24794.6|24754.6|24794.8|24754.8|24788.8|24748.8|0
1622086200000|2021-05-27 03:30:00|24794.7|24754.7|24800.4|24760.4|24806.1|24766.1|24794.6|24754.6|0
1622086500000|2021-05-27 03:35:00|24800.5|24760.5|24806.5|24766.5|24812.1|24772.1|24800.3|24760.3|0
1622086800000|2021-05-27 03:40:00|24808.6|24768.6|24812.1|24772.1|24812.1|24772.1|24806.4|24766.4|0
1622087100000|2021-05-27 03:45:00|24812.2|24772.2|24812|24772|24812.3|24772.3|24806.5|24766.5|0
1622087400000|2021-05-27 03:50:00|24812.1|24772.1|24812.3|24772.3|24812.3|24772.3|24812|24772|0
1622087700000|2021-05-27 03:55:00|24812.4|24772.4|24812.1|24772.1|24818|24778|24812|24772|0
1622088000000|2021-05-27 04:00:00|24812.3|24772.3|24801|24761|24812.4|24772.4|24801|24761|0
1622088300000|2021-05-27 04:05:00|24801.1|24761.1|24789.7|24749.7|24806.6|24766.6|24789.6|24749.6|0
1622088600000|2021-05-27 04:10:00|24789.8|24749.8|24783.8|24743.8|24790|24750|24783.8|24743.8|0
1622088900000|2021-05-27 04:15:00|24783.7|24743.7|24789.5|24749.5|24789.7|24749.7|24783.7|24743.7|0
1622089200000|2021-05-27 04:20:00|24789.6|24749.6|24795.2|24755.2|24795.4|24755.4|24789.5|24749.5|0
1622089500000|2021-05-27 04:25:00|24795.3|24755.3|24795.1|24755.1|24795.4|24755.4|24789.5|24749.5|0
1622089800000|2021-05-27 04:30:00|24794.9|24754.9|24789|24749|24795.1|24755.1|24788.9|24748.9|0
1622090100000|2021-05-27 04:35:00|24789.1|24749.1|24794.6|24754.6|24794.9|24754.9|24788.9|24748.9|0
1622090400000|2021-05-27 04:40:00|24794.8|24754.8|24794.8|24754.8|24794.9|24754.9|24789.2|24749.2|0
1622090700000|2021-05-27 04:45:00|24792.7|24752.7|24794.9|24754.9|24795.1|24755.1|24789.2|24749.2|0
1622091000000|2021-05-27 04:50:00|24794.8|24754.8|24795.5|24755.5|24806.7|24766.7|24789.3|24749.3|0
1622091300000|2021-05-27 04:55:00|24795.4|24755.4|24801|24761|24801.1|24761.1|24795.2|24755.2|0
1622091600000|2021-05-27 05:00:00|24801.1|24761.1|24795.4|24755.4|24801.1|24761.1|24795.1|24755.1|0
1622091900000|2021-05-27 05:05:00|24795.3|24755.3|24783.3|24743.3|24795.4|24755.4|24783.3|24743.3|0
1622092200000|2021-05-27 05:10:00|24783.1|24743.1|24783|24743|24783.4|24743.4|24777.1|24737.1|0
1622092500000|2021-05-27 05:15:00|24782.9|24742.9|24783|24743|24783|24743|24777.2|24737.2|0
1622092800000|2021-05-27 05:20:00|24782.9|24742.9|24782.5|24742.5|24783|24743|24782.5|24742.5|0
1622093100000|2021-05-27 05:25:00|24782.6|24742.6|24788.3|24748.3|24788.6|24748.6|24782.5|24742.5|0
1622093400000|2021-05-27 05:30:00|24788.2|24748.2|24788.9|24748.9|24789|24749|24782.7|24742.7|0
1622093700000|2021-05-27 05:35:00|24786.8|24746.8|24777.4|24737.4|24789|24749|24777.4|24737.4|0
1622094000000|2021-05-27 05:40:00|24777.5|24737.5|24789.9|24749.9|24792.6|24752.6|24777.5|24737.5|0
1622094300000|2021-05-27 05:45:00|24790.9|24750.9|24796.4|24756.4|24796.5|24756.5|24789.5|24749.5|0
1622094600000|2021-05-27 05:50:00|24796.5|24756.5|24802.9|24762.9|24808.8|24768.8|24790.8|24750.8|0
1622094900000|2021-05-27 05:55:00|24804.9|24764.9|24808.2|24768.2|24808.5|24768.5|24802.4|24762.4|0
1622095200000|2021-05-27 06:00:00|24806.1|24766.1|24805.7|24790.7|24810.7|24795.7|24795.7|24762.7|20
1622095500000|2021-05-27 06:05:00|24803.2|24788.2|24800.7|24785.7|24810.7|24795.7|24800.7|24785.7|12
1622095800000|2021-05-27 06:10:00|24798.2|24783.2|24795.7|24780.7|24798.2|24783.2|24795.7|24780.7|6
1622096100000|2021-05-27 06:15:00|24800.7|24785.7|24803.2|24788.2|24803.2|24788.2|24795.7|24780.7|5
1622096400000|2021-05-27 06:20:00|24800.7|24785.7|24795.7|24780.7|24803.2|24788.2|24795.7|24780.7|4
1622096700000|2021-05-27 06:25:00|24793.2|24778.2|24788.2|24773.2|24793.2|24778.2|24785.7|24770.7|5
1622097000000|2021-05-27 06:30:00|24790.7|24775.7|24780.7|24765.7|24790.7|24775.7|24778.2|24763.2|9
1622097300000|2021-05-27 06:35:00|24783.2|24768.2|24775.7|24760.7|24783.2|24768.2|24770.7|24755.7|14
1622097600000|2021-05-27 06:40:00|24773.2|24758.2|24753.2|24738.2|24773.2|24758.2|24750.7|24735.7|22
1622097900000|2021-05-27 06:45:00|24755.7|24740.7|24750.7|24735.7|24755.7|24740.7|24735.7|24720.7|24
1622098200000|2021-05-27 06:50:00|24748.2|24733.2|24733.2|24718.2|24750.7|24735.7|24728.2|24713.2|6
1622098500000|2021-05-27 06:55:00|24735.7|24720.7|24748.2|24733.2|24750.7|24735.7|24730.7|24715.7|35
1622098800000|2021-05-27 07:00:00|24758.2|24743.2|24778.2|24763.2|24778.2|24763.2|24688.2|24673.2|690
1622099100000|2021-05-27 07:05:00|24780.7|24765.7|24800.7|24785.7|24815.7|24800.7|24773.2|24758.2|266
1622099400000|2021-05-27 07:10:00|24805.7|24790.7|24808.2|24793.2|24815.7|24800.7|24790.7|24775.7|296
1622099700000|2021-05-27 07:15:00|24810.7|24795.7|24815.7|24800.7|24830.7|24815.7|24805.7|24790.7|238
1622100000000|2021-05-27 07:20:00|24818.2|24803.2|24830.7|24815.7|24855.7|24840.7|24815.7|24800.7|263
1622100300000|2021-05-27 07:25:00|24828.2|24813.2|24823.2|24808.2|24830.7|24815.7|24795.7|24780.7|238
1622100600000|2021-05-27 07:30:00|24825.7|24810.7|24800.7|24785.7|24835.7|24820.7|24795.7|24780.7|150
1622100900000|2021-05-27 07:35:00|24795.7|24780.7|24780.7|24765.7|24805.7|24790.7|24775.7|24760.7|108
1622101200000|2021-05-27 07:40:00|24778.9|24763.9|24783.9|24768.9|24798.9|24783.9|24763.9|24748.9|165
1622101500000|2021-05-27 07:45:00|24786.4|24771.4|24798.9|24783.9|24798.9|24783.9|24778.9|24763.9|58
1622101800000|2021-05-27 07:50:00|24796.4|24781.4|24806.4|24791.4|24813.9|24798.9|24783.9|24768.9|72
1622102100000|2021-05-27 07:55:00|24803.9|24788.9|24823.9|24808.9|24823.9|24808.9|24791.4|24776.4|89
1622102400000|2021-05-27 08:00:00|24831.4|24816.4|24853.9|24838.9|24853.9|24838.9|24823.9|24808.9|202
1622102700000|2021-05-27 08:05:00|24848.9|24833.9|24846.4|24831.4|24853.9|24838.9|24838.9|24823.9|103
1622103000000|2021-05-27 08:10:00|24848.9|24833.9|24858.9|24843.9|24863.9|24848.9|24843.9|24828.9|142
1622103300000|2021-05-27 08:15:00|24856.4|24841.4|24843.9|24828.9|24856.4|24841.4|24838.9|24823.9|84
1622103600000|2021-05-27 08:20:00|24841.4|24826.4|24873.9|24858.9|24873.9|24858.9|24838.9|24823.9|122
1622103900000|2021-05-27 08:25:00|24878.9|24863.9|24883.9|24868.9|24886.4|24871.4|24873.9|24858.9|72
1622104200000|2021-05-27 08:30:00|24878.9|24863.9|24873.9|24858.9|24881.4|24866.4|24863.9|24848.9|111
1622104500000|2021-05-27 08:35:00|24868.9|24853.9|24843.9|24828.9|24871.4|24856.4|24838.9|24823.9|92
1622104800000|2021-05-27 08:40:00|24846.4|24831.4|24838.9|24823.9|24858.9|24843.9|24838.9|24823.9|89
1622105100000|2021-05-27 08:45:00|24841.4|24826.4|24838.9|24823.9|24843.9|24828.9|24818.9|24803.9|141
1622105400000|2021-05-27 08:50:00|24841.4|24826.4|24823.9|24808.9|24848.9|24833.9|24821.4|24806.4|88
1622105700000|2021-05-27 08:55:00|24818.9|24803.9|24838.9|24823.9|24843.9|24828.9|24813.9|24798.9|124
1622106000000|2021-05-27 09:00:00|24836.4|24821.4|24858.9|24843.9|24858.9|24843.9|24836.4|24821.4|109
1622106300000|2021-05-27 09:05:00|24861.4|24846.4|24858.9|24843.9|24863.9|24848.9|24846.4|24831.4|72
1622106600000|2021-05-27 09:10:00|24856.4|24841.4|24861.4|24846.4|24863.9|24848.9|24843.9|24828.9|70
1622106900000|2021-05-27 09:15:00|24863.9|24848.9|24853.9|24838.9|24863.9|24848.9|24846.4|24831.4|100
1622107200000|2021-05-27 09:20:00|24858.9|24843.9|24853.9|24838.9|24858.9|24843.9|24846.4|24831.4|26
1622107500000|2021-05-27 09:25:00|24856.4|24841.4|24858.9|24843.9|24866.4|24851.4|24848.9|24833.9|38
1622107800000|2021-05-27 09:30:00|24863.9|24848.9|24878.9|24863.9|24878.9|24863.9|24863.9|24848.9|50
1622108100000|2021-05-27 09:35:00|24873.9|24858.9|24883.9|24868.9|24883.9|24868.9|24873.9|24858.9|65
1622108400000|2021-05-27 09:40:00|24886.4|24871.4|24878.9|24863.9|24888.9|24873.9|24873.9|24858.9|60
1622108700000|2021-05-27 09:45:00|24876.4|24861.4|24886.4|24871.4|24886.4|24871.4|24876.4|24861.4|62
1622109000000|2021-05-27 09:50:00|24888.9|24873.9|24888.9|24873.9|24903.9|24888.9|24888.9|24873.9|179
1622109300000|2021-05-27 09:55:00|24891.4|24876.4|24883.9|24868.9|24893.9|24878.9|24881.4|24866.4|40
1622109600000|2021-05-27 10:00:00|24888.9|24873.9|24888.9|24873.9|24888.9|24873.9|24878.9|24863.9|80
1622109900000|2021-05-27 10:05:00|24883.9|24868.9|24901.4|24886.4|24913.9|24898.9|24883.9|24868.9|129
1622110200000|2021-05-27 10:10:00|24903.9|24888.9|24903.9|24888.9|24913.9|24898.9|24903.9|24888.9|55
1622110500000|2021-05-27 10:15:00|24908.9|24893.9|24913.9|24898.9|24918.9|24903.9|24893.9|24878.9|97
1622110800000|2021-05-27 10:20:00|24908.9|24893.9|24896.4|24881.4|24913.9|24898.9|24891.4|24876.4|50
1622111100000|2021-05-27 10:25:00|24898.9|24883.9|24896.4|24881.4|24898.9|24883.9|24888.9|24873.9|40
1622111400000|2021-05-27 10:30:00|24898.9|24883.9|24911.4|24896.4|24913.9|24898.9|24893.9|24878.9|58
1622111700000|2021-05-27 10:35:00|24913.9|24898.9|24903.9|24888.9|24918.9|24903.9|24903.9|24888.9|59
1622112000000|2021-05-27 10:40:00|24906.4|24891.4|24903.9|24888.9|24908.9|24893.9|24901.4|24886.4|33
1622112300000|2021-05-27 10:45:00|24908.9|24893.9|24901.4|24886.4|24913.9|24898.9|24898.9|24883.9|45
1622112600000|2021-05-27 10:50:00|24898.9|24883.9|24898.9|24883.9|24913.9|24898.9|24898.9|24883.9|119
1622112900000|2021-05-27 10:55:00|24896.4|24881.4|24898.9|24883.9|24903.9|24888.9|24893.9|24878.9|58
1622113200000|2021-05-27 11:00:00|24893.9|24878.9|24918.9|24903.9|24918.9|24903.9|24893.9|24878.9|68
1622113500000|2021-05-27 11:05:00|24921.4|24906.4|24918.9|24903.9|24926.4|24911.4|24913.9|24898.9|121
1622113800000|2021-05-27 11:10:00|24923.9|24908.9|24918.9|24903.9|24923.9|24908.9|24911.4|24896.4|64
1622114100000|2021-05-27 11:15:00|24923.9|24908.9|24918.9|24903.9|24928.9|24913.9|24913.9|24898.9|51
1622114400000|2021-05-27 11:20:00|24921.4|24906.4|24923.9|24908.9|24931.4|24916.4|24918.9|24903.9|91
1622114700000|2021-05-27 11:25:00|24926.4|24911.4|24931.4|24916.4|24931.4|24916.4|24923.9|24908.9|60
1622115000000|2021-05-27 11:30:00|24933.9|24918.9|24918.9|24903.9|24933.9|24918.9|24918.9|24903.9|58
1622115300000|2021-05-27 11:35:00|24923.9|24908.9|24928.9|24913.9|24933.9|24918.9|24918.9|24903.9|63
1622115600000|2021-05-27 11:40:00|24925.9|24910.9|24935.9|24920.9|24935.9|24920.9|24925.9|24910.9|39
1622115900000|2021-05-27 11:45:00|24940.9|24925.9|24940.9|24925.9|24940.9|24925.9|24935.9|24920.9|82
1622116200000|2021-05-27 11:50:00|24935.9|24920.9|24940.9|24925.9|24945.9|24930.9|24935.9|24920.9|64
1622116500000|2021-05-27 11:55:00|24935.9|24920.9|24953.4|24938.4|24955.9|24940.9|24935.9|24920.9|96
1622116800000|2021-05-27 12:00:00|24955.9|24940.9|24940.9|24925.9|24998.4|24983.4|24940.9|24925.9|480
1622117100000|2021-05-27 12:05:00|24943.4|24928.4|24925.9|24910.9|24955.9|24940.9|24925.9|24910.9|137
1622117400000|2021-05-27 12:10:00|24928.4|24913.4|24930.9|24915.9|24935.9|24920.9|24915.9|24900.9|108
1622117700000|2021-05-27 12:15:00|24933.4|24918.4|24925.9|24910.9|24940.9|24925.9|24923.4|24908.4|86
1622118000000|2021-05-27 12:20:00|24930.9|24915.9|24915.9|24900.9|24935.9|24920.9|24910.9|24895.9|73
1622118300000|2021-05-27 12:25:00|24920.9|24905.9|24923.4|24908.4|24925.9|24910.9|24915.9|24900.9|70
1622118600000|2021-05-27 12:30:00|24925.9|24910.9|24955.9|24940.9|24955.9|24940.9|24910.9|24895.9|88
1622118900000|2021-05-27 12:35:00|24953.4|24938.4|24945.9|24930.9|24955.9|24940.9|24938.4|24923.4|70
1622119200000|2021-05-27 12:40:00|24943.4|24928.4|24935.9|24920.9|24945.9|24930.9|24930.9|24915.9|52
1622119500000|2021-05-27 12:45:00|24940.9|24925.9|24933.4|24918.4|24945.9|24930.9|24930.9|24915.9|37
1622119800000|2021-05-27 12:50:00|24935.9|24920.9|24935.9|24920.9|24945.9|24930.9|24930.9|24915.9|32
1622120100000|2021-05-27 12:55:00|24933.4|24918.4|24970.9|24955.9|24970.9|24955.9|24933.4|24918.4|57
1622120400000|2021-05-27 13:00:00|24965.9|24950.9|24990.9|24975.9|24995.9|24980.9|24965.9|24950.9|169
1622120700000|2021-05-27 13:05:00|24993.4|24978.4|24980.9|24965.9|25000.9|24985.9|24980.9|24965.9|137
1622121000000|2021-05-27 13:10:00|24985.9|24970.9|24980.9|24965.9|24990.9|24975.9|24980.9|24965.9|85
1622121300000|2021-05-27 13:15:00|24985.9|24970.9|24995.9|24980.9|24995.9|24980.9|24978.4|24963.4|121
1622121600000|2021-05-27 13:20:00|24998.4|24983.4|24990.9|24975.9|25005.9|24990.9|24985.9|24970.9|127
1622121900000|2021-05-27 13:25:00|24993.4|24978.4|24995.9|24980.9|25010.9|24995.9|24990.9|24975.9|118
1622122200000|2021-05-27 13:30:00|25000.9|24985.9|25020.9|25005.9|25023.4|25008.4|24995.9|24980.9|302
1622122500000|2021-05-27 13:35:00|25025.9|25010.9|25025.9|25010.9|25030.9|25015.9|25020.9|25005.9|184
1622122800000|2021-05-27 13:40:00|25030.9|25015.9|25045.9|25030.9|25053.4|25038.4|25025.9|25010.9|285
1622123100000|2021-05-27 13:45:00|25048.4|25033.4|25055.9|25040.9|25055.9|25040.9|25035.9|25020.9|205
1622123400000|2021-05-27 13:50:00|25050.9|25035.9|25075.9|25060.9|25080.9|25065.9|25050.9|25035.9|223
1622123700000|2021-05-27 13:55:00|25070.9|25055.9|25070.9|25055.9|25085.9|25070.9|25065.9|25050.9|293
1622124000000|2021-05-27 14:00:00|25073.4|25058.4|25080.9|25065.9|25085.9|25070.9|25055.9|25040.9|327
1622124300000|2021-05-27 14:05:00|25083.4|25068.4|25065.9|25050.9|25088.4|25073.4|25060.9|25045.9|265
1622124600000|2021-05-27 14:10:00|25065.6|25050.6|25085.6|25070.6|25088.1|25073.1|25060.6|25045.6|215
1622124900000|2021-05-27 14:15:00|25090.6|25075.6|25083.1|25068.1|25100.6|25085.6|25080.6|25065.6|241
1622125200000|2021-05-27 14:20:00|25080.6|25065.6|25085.6|25070.6|25085.6|25070.6|25070.6|25055.6|122
1622125500000|2021-05-27 14:25:00|25080.6|25065.6|25100.6|25085.6|25103.1|25088.1|25080.6|25065.6|237
1622125800000|2021-05-27 14:30:00|25103.1|25088.1|25095.6|25080.6|25115.6|25100.6|25095.6|25080.6|220
1622126100000|2021-05-27 14:35:00|25100.6|25085.6|25090.6|25075.6|25100.6|25085.6|25088.1|25073.1|142
1622126400000|2021-05-27 14:40:00|25088.1|25073.1|25100.6|25085.6|25100.6|25085.6|25085.6|25070.6|273
1622126700000|2021-05-27 14:45:00|25098.1|25083.1|25093.1|25078.1|25098.1|25083.1|25088.1|25073.1|127
1622127000000|2021-05-27 14:50:00|25090.6|25075.6|25090.6|25075.6|25095.6|25080.6|25050.6|25035.6|364
1622127300000|2021-05-27 14:55:00|25093.1|25078.1|25080.6|25065.6|25095.6|25080.6|25080.6|25065.6|113
1622127600000|2021-05-27 15:00:00|25083.1|25068.1|25068.1|25053.1|25090.6|25075.6|25065.6|25050.6|125
1622127900000|2021-05-27 15:05:00|25070.6|25055.6|25070.6|25055.6|25075.6|25060.6|25065.6|25050.6|89
1622128200000|2021-05-27 15:10:00|25068.1|25053.1|25068.1|25053.1|25070.6|25055.6|25060.6|25045.6|160
1622128500000|2021-05-27 15:15:00|25070.6|25055.6|25070.6|25055.6|25080.6|25065.6|25065.6|25050.6|189
1622128800000|2021-05-27 15:20:00|25073.1|25058.1|25065.6|25050.6|25075.6|25060.6|25065.6|25050.6|186
1622129100000|2021-05-27 15:25:00|25068.1|25053.1|25040.6|25025.6|25080.6|25065.6|25040.6|25025.6|531
1622129400000|2021-05-27 15:30:00|25038.1|25023.1|25055.6|25040.6|25065.6|25050.6|25025.6|25010.6|689
1622129700000|2021-05-27 15:35:00|25050.6|25035.6|25055.6|25040.6|25065.6|25050.6|25048.1|25033.1|380
1622130000000|2021-05-27 15:40:00|25053.1|25038.1|25058.1|25043.1|25065.6|25050.6|25050.6|25035.6|67
1622130300000|2021-05-27 15:45:00|25060.6|25045.6|25055.6|25040.6|25065.6|25050.6|25053.1|25038.1|39
1622130600000|2021-05-27 15:50:00|25058.1|25038.1|25063.1|25038.1|25068.1|25048.1|25058.1|25038.1|19
1622130900000|2021-05-27 15:55:00|25068.1|25043.1|25068.1|25048.1|25068.1|25048.1|25063.1|25043.1|21
1622131200000|2021-05-27 16:00:00|25073.1|25053.1|25078.1|25058.1|25078.1|25058.1|25073.1|25053.1|9
1622131500000|2021-05-27 16:05:00|25088.1|25068.1|25093.1|25073.1|25093.1|25078.1|25088.1|25068.1|74
1622131800000|2021-05-27 16:10:00|25088.1|25068.1|25093.1|25073.1|25093.1|25073.1|25088.1|25068.1|4
1622132100000|2021-05-27 16:15:00|25098.1|25078.1|25093.1|25073.1|25098.1|25078.1|25093.1|25073.1|9
1622132400000|2021-05-27 16:20:00|25098.1||25098.1||25098.1||25093.1||1
1622132700000|2021-05-27 16:25:00|25093.1||25093.1||25093.1||25093.1||0
1622133000000|2021-05-27 16:30:00|25098.1|25068.1|25093.1|25068.1|25098.1|25068.1|25093.1|25068.1|8
1622133300000|2021-05-27 16:35:00|25088.1|25073.1|25078.1|25058.1|25093.1|25073.1|25078.1|25058.1|6
1622133600000|2021-05-27 16:40:00|25083.1|25063.1|25078.1|25058.1|25083.1|25063.1|25073.1|25053.1|8
1622133900000|2021-05-27 16:45:00|25073.1|25053.1|25078.1|25053.1|25078.1|25058.1|25073.1|25053.1|8
1622134200000|2021-05-27 16:50:00|25083.1|25058.1|25078.1|25058.1|25083.1|25063.1|25078.1|25058.1|19
1622134500000|2021-05-27 16:55:00|25073.1|25053.1|25083.1|25063.1|25083.1|25063.1|25073.1|25053.1|7
1622134800000|2021-05-27 17:00:00|25078.1|25058.1|25078.1|25058.1|25083.1|25058.1|25078.1|25058.1|4
1622135100000|2021-05-27 17:05:00|25083.1|25053.1|25078.1|25053.1|25083.1|25058.1|25078.1|25053.1|9
1622135400000|2021-05-27 17:10:00|25083.1|25058.1|25078.1|25058.1|25083.1|25058.1|25078.1|25053.1|3
1622135700000|2021-05-27 17:15:00|25073.1|25053.1|25073.1|25053.1|25078.1|25058.1|25073.1|25053.1|4
1622136000000|2021-05-27 17:20:00|25078.1||25073.1||25078.1||25073.1||1
1622136300000|2021-05-27 17:25:00|25078.1||25073.1||25078.1||25073.1||12
1622136900000|2021-05-27 17:35:00|25068.1|25048.1|25073.1|25048.1|25073.1|25053.1|25063.1|25043.1|27
1622137200000|2021-05-27 17:40:00|25068.1|25053.1|25068.1|25043.1|25073.1|25053.1|25068.1|25043.1|4
1622137500000|2021-05-27 17:45:00||25048.1||25048.1||25053.1||25043.1|16
1622137800000|2021-05-27 17:50:00|25073.1|25053.1|25073.1|25048.1|25073.1|25053.1|25068.1|25048.1|1
1622138100000|2021-05-27 17:55:00|25078.1|25058.1|25083.1|25063.1|25083.1|25063.1|25078.1|25053.1|25
1622138400000|2021-05-27 18:00:00|25078.1|25058.1|25083.1|25058.1|25083.1|25063.1|25078.1|25058.1|3
1622138700000|2021-05-27 18:05:00|25078.1|25053.1|25073.1|25053.1|25083.1|25058.1|25073.1|25053.1|3
1622139000000|2021-05-27 18:10:00|25068.1|25048.1|25073.1|25048.1|25073.1|25053.1|25068.1|25048.1|27
1622139300000|2021-05-27 18:15:00||25053.1||25053.1||25053.1||25048.1|21
1622139600000|2021-05-27 18:20:00|25078.1|25058.1|25068.1|25048.1|25078.1|25058.1|25068.1|25048.1|33
1622139900000|2021-05-27 18:25:00|25063.1|25043.1|25070.6|25055.6|25073.1|25055.6|25063.1|25043.1|5
1622140200000|2021-05-27 18:30:00|25073.1|25058.1|25078.1|25063.1|25080.6|25065.6|25070.6|25055.6|74
1622140500000|2021-05-27 18:35:00|25075.6|25060.6|25070.6|25055.6|25080.6|25065.6|25070.6|25055.6|29
1622140800000|2021-05-27 18:40:00|25065.6|25050.6|25065.6|25050.6|25070.6|25055.6|25065.6|25050.6|33
1622141100000|2021-05-27 18:45:00|25070.6|25055.6|25073.1|25058.1|25075.6|25060.6|25065.6|25050.6|7
1622141400000|2021-05-27 18:50:00|25070.6|25055.6|25078.1|25063.1|25078.1|25063.1|25070.6|25055.6|8
1622141700000|2021-05-27 18:55:00|25080.6|25065.6|25085.6|25070.6|25085.6|25070.6|25080.6|25065.6|4
1622142000000|2021-05-27 19:00:00|25083.1|25068.1|25075.6|25060.6|25085.6|25070.6|25073.1|25058.1|23
1622142300000|2021-05-27 19:05:00|25073.1|25058.1|25073.1|25058.1|25075.6|25060.6|25070.6|25055.6|10
1622142600000|2021-05-27 19:10:00|25075.6|25060.6|25083.1|25068.1|25085.6|25070.6|25073.1|25058.1|24
1622142900000|2021-05-27 19:15:00|25080.6|25065.6|25085.6|25070.6|25090.6|25075.6|25080.6|25065.6|46
1622143200000|2021-05-27 19:20:00|25083.1|25068.1|25080.6|25065.6|25085.6|25070.6|25078.1|25063.1|12
1622143500000|2021-05-27 19:25:00|25083.1|25068.1|25078.1|25063.1|25083.1|25068.1|25075.6|25060.6|18
1622143800000|2021-05-27 19:30:00|25075.6|25060.6|25073.1|25058.1|25080.6|25065.6|25068.1|25053.1|24
1622144100000|2021-05-27 19:35:00|25070.6|25055.6|25080.6|25065.6|25080.6|25065.6|25070.6|25055.6|15
1622144400000|2021-05-27 19:40:00|25083.1|25068.1|25085.6|25070.6|25085.6|25070.6|25080.6|25065.6|12
1622144700000|2021-05-27 19:45:00|25080.6|25065.6|25080.6|25065.6|25085.6|25070.6|25080.6|25065.6|23
1622145000000|2021-05-27 19:50:00|25078.1|25063.1|25085.6|25070.6|25085.6|25070.6|25078.1|25063.1|20
1622145300000|2021-05-27 19:55:00|25083.1|25068.1|25098.1|25083.1|25110.6|25095.6|25083.1|25068.1|54
1622145600000|2021-05-27 20:00:00|25096.3|25056.3|25120.6|25080.6|25120.6|25080.6|25079.3|25039.3|2
1622145900000|2021-05-27 20:05:00|25120.4|25080.4|25142.7|25102.7|25143.9|25103.9|25119.4|25079.4|0
1622146200000|2021-05-27 20:10:00|25142.4|25102.4|25153.6|25113.6|25155.8|25115.8|25141.4|25101.4|0
1622146500000|2021-05-27 20:15:00|25153.8|25113.8|25154.2|25114.2|25154.7|25114.7|25152.1|25112.1|0
1622146800000|2021-05-27 20:20:00|25153.6|25113.6|25154.2|25114.2|25155.2|25115.2|25152.6|25112.6|0
1622147100000|2021-05-27 20:25:00|25154.7|25114.7|25153.1|25113.1|25154.7|25114.7|25152.6|25112.6|0
1622147400000|2021-05-27 20:30:00|25152.7|25112.7|25157.7|25117.7|25159.5|25119.5|25149.4|25109.4|0
1622147700000|2021-05-27 20:35:00|25157.9|25117.9|25160.5|25120.5|25165.8|25125.8|25157.7|25117.7|0
1622148000000|2021-05-27 20:40:00|25160.8|25120.8|25160.5|25120.5|25163.1|25123.1|25156.3|25116.3|0
1622148300000|2021-05-27 20:45:00|25160.8|25120.8|25160.5|25120.5|25164.3|25124.3|25160.5|25120.5|0
1622148600000|2021-05-27 20:50:00|25160.8|25120.8|25165.4|25125.4|25169.7|25129.7|25160.5|25120.5|0
1622148900000|2021-05-27 20:55:00|25165.6|25125.6|25169.6|25129.6|25173.4|25133.4|25165.4|25125.4|0
1622149200000|2021-05-27 21:00:00|25169.1|25129.1|25169|25129|25169.5|25129.5|25167.5|25127.5|0
1622149500000|2021-05-27 21:05:00|25169.5|25129.5|25167.9|25127.9|25169.5|25129.5|25167.9|25127.9|0
1622149800000|2021-05-27 21:10:00|25168.4|25128.4|25168|25128|25169.5|25129.5|25167|25127|0
1622150100000|2021-05-27 21:15:00|25167.5|25127.5|25166.4|25126.4|25169.5|25129.5|25163.9|25123.9|0
1622150400000|2021-05-27 21:20:00|25164.4|25124.4|25164.4|25124.4|25165.9|25125.9|25163.9|25123.9|0
1622150700000|2021-05-27 21:25:00|25163.3|25123.3|25162.8|25122.8|25163.3|25123.3|25162.8|25122.8|0
1622151000000|2021-05-27 21:30:00|25164.9|25124.9|25151.5|25111.5|25164.9|25124.9|25151.5|25111.5|0
1622151300000|2021-05-27 21:35:00|25150.9|25110.9|25149.9|25109.9|25151.5|25111.5|25149.4|25109.4|0
1622151600000|2021-05-27 21:40:00|25150.4|25110.4|25149.4|25109.4|25150.4|25110.4|25148.9|25108.9|0
1622151900000|2021-05-27 21:45:00|25148.9|25108.9|25149.2|25109.2|25149.7|25109.7|25148.7|25108.7|0
1622152200000|2021-05-27 21:50:00|25149.7|25109.7|25149.2|25109.2|25150.7|25110.7|25148.7|25108.7|0
1622152500000|2021-05-27 21:55:00|25150.2|25110.2|25158.5|25118.5|25159|25119|25149.2|25109.2|0
1622152800000|2021-05-27 22:00:00|25158.3|25118.3|25164.4|25124.4|25169.9|25129.9|25158.3|25118.3|0
1622153100000|2021-05-27 22:05:00|25164.6|25124.6|25168.3|25128.3|25168.3|25128.3|25161.8|25121.8|0
1622153400000|2021-05-27 22:10:00|25168.4|25128.4|25169.5|25129.5|25171.4|25131.4|25168.3|25128.3|0
1622153700000|2021-05-27 22:15:00|25169.6|25129.6|25165.8|25125.8|25170.8|25130.8|25165.8|25125.8|0
1622154000000|2021-05-27 22:20:00|25166|25126|25167|25127|25168.3|25128.3|25161.2|25121.2|0
1622154300000|2021-05-27 22:25:00|25166.9|25126.9|25165.8|25125.8|25167|25127|25162.7|25122.7|0
1622154600000|2021-05-27 22:30:00|25165.5|25125.5|25163.3|25123.3|25165.5|25125.5|25162.7|25122.7|0
1622154900000|2021-05-27 22:35:00|25163.2|25123.2|25164|25124|25164|25124|25162.7|25122.7|0
1622155200000|2021-05-27 22:40:00|25163.9|25123.9|25164|25124|25168.3|25128.3|25163.3|25123.3|0
1622155500000|2021-05-27 22:45:00|25164.2|25124.2|25167.6|25127.6|25168.3|25128.3|25164|25124|0
1622155800000|2021-05-27 22:50:00|25167.8|25127.8|25167|25127|25168.3|25128.3|25165.8|25125.8|0
1622156100000|2021-05-27 22:55:00|25167.2|25127.2|25168.9|25128.9|25169.5|25129.5|25167.2|25127.2|0
1622156400000|2021-05-27 23:00:00|25169|25129|25167.7|25127.7|25170.2|25130.2|25167.7|25127.7|0
1622156700000|2021-05-27 23:05:00|25167.6|25127.6|25164.7|25124.7|25167.7|25127.7|25164.7|25124.7|0
1622157000000|2021-05-27 23:10:00|25164.8|25124.8|25164.7|25124.7|25166.4|25126.4|25163.4|25123.4|0
1622157300000|2021-05-27 23:15:00|25164.6|25124.6|25162.2|25122.2|25164.7|25124.7|25160.9|25120.9|0
1622157600000|2021-05-27 23:20:00|25162.3|25122.3|25160.9|25120.9|25164.7|25124.7|25160.9|25120.9|0
1622157900000|2021-05-27 23:25:00|25161|25121|25168.3|25128.3|25169|25129|25159.6|25119.6|0
1622158200000|2021-05-27 23:30:00|25168.4|25128.4|25188|25148|25190.5|25150.5|25168.4|25128.4|0
1622158500000|2021-05-27 23:35:00|25188.1|25148.1|25192.3|25152.3|25197.9|25157.9|25185.5|25145.5|0
1622158800000|2021-05-27 23:40:00|25192.5|25152.5|25194.8|25154.8|25194.8|25154.8|25189.2|25149.2|0
1622159100000|2021-05-27 23:45:00|25194.7|25154.7|25197.6|25157.6|25200.3|25160.3|25190.5|25150.5|0
1622159400000|2021-05-27 23:50:00|25197.5|25157.5|25196.4|25156.4|25198.9|25158.9|25192.6|25152.6|0
1622159700000|2021-05-27 23:55:00|25196.1|25156.1|25190.8|25150.8|25196.4|25156.4|25189.6|25149.6|0
1622160000000|2021-05-28 00:00:00|25191|25151|25189.6|25149.6|25203.2|25163.2|25189.6|25149.6|0
1622160300000|2021-05-28 00:05:00|25189.7|25149.7|25194.5|25154.5|25195.1|25155.1|25185.8|25145.8|0
1622160600000|2021-05-28 00:10:00|25194.6|25154.6|25193.7|25153.7|25196.4|25156.4|25188.7|25148.7|0
1622160900000|2021-05-28 00:15:00|25193.9|25153.9|25184.4|25144.4|25204|25164|25172.8|25132.8|0
1622161200000|2021-05-28 00:20:00|25183.4|25143.4|25184.6|25144.6|25190.8|25150.8|25179.1|25139.1|0
1622161500000|2021-05-28 00:25:00|25184.7|25144.7|25184.7|25144.7|25193.3|25153.3|25179.1|25139.1|0
1622161800000|2021-05-28 00:30:00|25184.8|25144.8|25190.4|25150.4|25190.5|25150.5|25179.2|25139.2|0
1622162100000|2021-05-28 00:35:00|25190.3|25150.3|25184.4|25144.4|25190.4|25150.4|25184.3|25144.3|0
1622162400000|2021-05-28 00:40:00|25184.5|25144.5|25172.9|25132.9|25184.7|25144.7|25172.9|25132.9|0
1622162700000|2021-05-28 00:45:00|25173.1|25133.1|25184|25144|25184.3|25144.3|25173.1|25133.1|0
1622163000000|2021-05-28 00:50:00|25184.1|25144.1|25178.2|25138.2|25189.8|25149.8|25178.2|25138.2|0
1622163300000|2021-05-28 00:55:00|25180.2|25140.2|25178|25138|25183.8|25143.8|25178|25138|0
1622163600000|2021-05-28 01:00:00|25177.9|25137.9|25183.5|25143.5|25184|25144|25177.7|25137.7|0
1622163900000|2021-05-28 01:05:00|25183.4|25143.4|25183.5|25143.5|25189.2|25149.2|25177.7|25137.7|0
1622164200000|2021-05-28 01:10:00|25183.6|25143.6|25182.9|25142.9|25189.2|25149.2|25177.3|25137.3|0
1622164500000|2021-05-28 01:15:00|25181.9|25141.9|25177.3|25137.3|25183.1|25143.1|25177.3|25137.3|0
1622164800000|2021-05-28 01:20:00|25177.4|25137.4|25177.3|25137.3|25177.4|25137.4|25171.2|25131.2|0
1622165100000|2021-05-28 01:25:00|25177.4|25137.4|25188.6|25148.6|25188.7|25148.7|25177.3|25137.3|0
1622165400000|2021-05-28 01:30:00|25188.5|25148.5|25188.7|25148.7|25194.7|25154.7|25182.7|25142.7|0
1622165700000|2021-05-28 01:35:00|25188.6|25148.6|25188.4|25148.4|25188.7|25148.7|25182.8|25142.8|0
1622166000000|2021-05-28 01:40:00|25188.5|25148.5|25188.6|25148.6|25191.5|25151.5|25183.1|25143.1|0
1622166300000|2021-05-28 01:45:00|25188.7|25148.7|25188.1|25148.1|25194.6|25154.6|25188|25148|0
1622166600000|2021-05-28 01:50:00|25188.2|25148.2|25188|25148|25188.4|25148.4|25188|25148|0
1622166900000|2021-05-28 01:55:00|25187.8|25147.8|25181.7|25141.7|25187.8|25147.8|25175.7|25135.7|0
1622167200000|2021-05-28 02:00:00|25181.6|25141.6|25181.9|25141.9|25187.5|25147.5|25176.1|25136.1|0
1622167500000|2021-05-28 02:05:00|25181.8|25141.8|25181.9|25141.9|25187.5|25147.5|25181.7|25141.7|0
1622167800000|2021-05-28 02:10:00|25182|25142|25181.7|25141.7|25182.2|25142.2|25181.7|25141.7|0
1622168100000|2021-05-28 02:15:00|25181.9|25141.9|25181.6|25141.6|25181.9|25141.9|25181.6|25141.6|0
1622168400000|2021-05-28 02:20:00|25181.4|25141.4|25170.2|25130.2|25181.9|25141.9|25170.2|25130.2|0
1622168700000|2021-05-28 02:25:00|25170.3|25130.3|25164|25124|25176.2|25136.2|25164|25124|0
1622169000000|2021-05-28 02:30:00|25164.1|25124.1|25169.8|25129.8|25170.2|25130.2|25163.8|25123.8|0
1622169300000|2021-05-28 02:35:00|25169.9|25129.9|25164.4|25124.4|25169.9|25129.9|25164.1|25124.1|0
1622169600000|2021-05-28 02:40:00|25164.5|25124.5|25164.4|25124.4|25170.1|25130.1|25164.4|25124.4|0
1622169900000|2021-05-28 02:45:00|25164.5|25124.5|25169.9|25129.9|25170.1|25130.1|25164.4|25124.4|0
1622170200000|2021-05-28 02:50:00|25170|25130|25169.9|25129.9|25170.1|25130.1|25164.1|25124.1|0
1622170500000|2021-05-28 02:55:00|25169.8|25129.8|25175.7|25135.7|25175.7|25135.7|25169.8|25129.8|0
1622170800000|2021-05-28 03:00:00|25175.9|25135.9|25176.3|25136.3|25182.1|25142.1|25175.9|25135.9|0
1622171100000|2021-05-28 03:05:00|25176.2|25136.2|25176.6|25136.6|25182.2|25142.2|25176|25136|0
1622171400000|2021-05-28 03:10:00|25176.5|25136.5|25176.8|25136.8|25176.9|25136.9|25176.5|25136.5|0
1622171700000|2021-05-28 03:15:00|25176.7|25136.7|25176.6|25136.6|25182.3|25142.3|25176.5|25136.5|0
1622172000000|2021-05-28 03:20:00|25178.7|25138.7|25176.8|25136.8|25182.3|25142.3|25176.5|25136.5|0
1622172300000|2021-05-28 03:25:00|25176.6|25136.6|25176.6|25136.6|25176.9|25136.9|25176.6|25136.6|0
1622172600000|2021-05-28 03:30:00|25174.5|25134.5|25182.2|25142.2|25182.2|25142.2|25170.8|25130.8|0
1622172900000|2021-05-28 03:35:00|25182|25142|25176.5|25136.5|25182.2|25142.2|25170.7|25130.7|0
1622173200000|2021-05-28 03:40:00|25176.3|25136.3|25176.3|25136.3|25176.5|25136.5|25176.3|25136.3|0
1622173500000|2021-05-28 03:45:00|25176.5|25136.5|25182.3|25142.3|25182.5|25142.5|25176.3|25136.3|0
1622173800000|2021-05-28 03:50:00|25182.4|25142.4|25182.5|25142.5|25182.8|25142.8|25182.4|25142.4|0
1622174100000|2021-05-28 03:55:00|25182.6|25142.6|25183.9|25143.9|25184.1|25144.1|25182.6|25142.6|0
1622174400000|2021-05-28 04:00:00|25183.8|25143.8|25178.1|25138.1|25183.8|25143.8|25178.1|25138.1|0
1622174700000|2021-05-28 04:05:00|25178.2|25138.2|25178.1|25138.1|25178.3|25138.3|25177.8|25137.8|0
1622175000000|2021-05-28 04:10:00|25178.2|25138.2|25178|25138|25178.3|25138.3|25177.8|25137.8|0
1622175300000|2021-05-28 04:15:00|25177.9|25137.9|25177.8|25137.8|25183.6|25143.6|25177.8|25137.8|0
1622175600000|2021-05-28 04:20:00|25177.9|25137.9|25177.8|25137.8|25178.1|25138.1|25177.7|25137.7|0
1622175900000|2021-05-28 04:25:00|25177.7|25137.7|25171.7|25131.7|25177.8|25137.8|25171.6|25131.6|0
1622176200000|2021-05-28 04:30:00|25171.6|25131.6|25171.8|25131.8|25177.5|25137.5|25171.6|25131.6|0
1622176500000|2021-05-28 04:35:00|25171.7|25131.7|25171.7|25131.7|25171.8|25131.8|25171.6|25131.6|0
1622176800000|2021-05-28 04:40:00|25171.8|25131.8|25171.8|25131.8|25171.8|25131.8|25171.7|25131.7|0
1622177100000|2021-05-28 04:45:00|25171.9|25131.9|25177.4|25137.4|25177.5|25137.5|25171.9|25131.9|0
1622177400000|2021-05-28 04:50:00|25177.2|25137.2|25185|25145|25185|25145|25177.2|25137.2|0
1622177700000|2021-05-28 04:55:00|25185.1|25145.1|25185|25145|25185.2|25145.2|25184.9|25144.9|0
1622178000000|2021-05-28 05:00:00|25185.2|25145.2|25185.5|25145.5|25191|25151|25185|25145|0
1622178300000|2021-05-28 05:05:00|25185.4|25145.4|25185.8|25145.8|25185.9|25145.9|25179.8|25139.8|0
1622178600000|2021-05-28 05:10:00|25185.9|25145.9|25185.2|25145.2|25185.9|25145.9|25185.2|25145.2|0
1622178900000|2021-05-28 05:15:00|25185.3|25145.3|25178.6|25138.6|25185.3|25145.3|25178.5|25138.5|0
1622179200000|2021-05-28 05:20:00|25178.4|25138.4|25178.6|25138.6|25184.3|25144.3|25178.3|25138.3|0
1622179500000|2021-05-28 05:25:00|25180.7|25140.7|25178|25138|25184.1|25144.1|25177.8|25137.8|0
1622179800000|2021-05-28 05:30:00|25177.9|25137.9|25171.6|25131.6|25177.9|25137.9|25165.9|25125.9|0
1622180100000|2021-05-28 05:35:00|25170.5|25130.5|25171.7|25131.7|25171.7|25131.7|25165.8|25125.8|0
1622180400000|2021-05-28 05:40:00|25171.9|25131.9|25171.9|25131.9|25178|25138|25171.7|25131.7|0
1622180700000|2021-05-28 05:45:00|25171.7|25131.7|25171.6|25131.6|25171.9|25131.9|25165.8|25125.8|0
1622181000000|2021-05-28 05:50:00|25174.3|25134.3|25171.7|25131.7|25177.7|25137.7|25171.6|25131.6|0
1622181300000|2021-05-28 05:55:00|25171.6|25131.6|25177.2|25137.2|25177.2|25137.2|25166.1|25126.1|0
1622181600000|2021-05-28 06:00:00|25177.1|25137.1|25125.6|25110.6|25177.1|25137.1|25120.6|25095.9|54
1622181900000|2021-05-28 06:05:00|25123.1|25108.1|25120.6|25105.6|25123.1|25108.1|25120.6|25105.6|20
1622182200000|2021-05-28 06:10:00|25118.1|25103.1|25130.6|25115.6|25130.6|25115.6|25118.1|25103.1|34
1622182500000|2021-05-28 06:15:00|25128.1|25113.1|25118.1|25103.1|25128.1|25113.1|25115.6|25100.6|14
1622182800000|2021-05-28 06:20:00|25115.6|25100.6|25113.1|25098.1|25118.1|25103.1|25110.6|25095.6|3
1622183100000|2021-05-28 06:25:00|25115.6|25100.6|25120.6|25105.6|25128.1|25113.1|25113.1|25098.1|18
1622183400000|2021-05-28 06:30:00|25118.1|25103.1|25115.6|25100.6|25118.1|25103.1|25110.6|25095.6|11
1622183700000|2021-05-28 06:35:00|25113.1|25098.1|25120.6|25105.6|25120.6|25105.6|25110.6|25095.6|9
1622184000000|2021-05-28 06:40:00|25125.6|25110.6|25125.6|25110.6|25128.1|25113.1|25125.6|25110.6|33
1622184300000|2021-05-28 06:45:00|25123.1|25108.1|25125.6|25110.6|25125.6|25110.6|25120.6|25105.6|26
1622184600000|2021-05-28 06:50:00|25130.6|25115.6|25135.6|25120.6|25135.6|25120.6|25128.1|25113.1|11
1622184900000|2021-05-28 06:55:00|25130.6|25115.6|25063.1|25048.1|25130.6|25115.6|25063.1|25048.1|182
1622185200000|2021-05-28 07:00:00|25068.1|25053.1|25075.6|25060.6|25110.6|25095.6|25045.6|25030.6|793
1622185500000|2021-05-28 07:05:00|25078.1|25063.1|25080.6|25065.6|25113.1|25098.1|25068.1|25053.1|370
1622185800000|2021-05-28 07:10:00|25075.6|25060.6|25095.6|25080.6|25095.6|25080.6|25070.6|25055.6|189
1622186100000|2021-05-28 07:15:00|25090.6|25075.6|25098.1|25083.1|25105.6|25090.6|25070.6|25055.6|236
1622186400000|2021-05-28 07:20:00|25100.6|25085.6|25095.6|25080.6|25110.6|25095.6|25085.6|25070.6|165
1622186700000|2021-05-28 07:25:00|25093.1|25078.1|25085.6|25070.6|25098.1|25083.1|25080.6|25065.6|131
1622187000000|2021-05-28 07:30:00|25088.1|25073.1|25093.1|25078.1|25093.1|25078.1|25073.1|25058.1|159
1622187300000|2021-05-28 07:35:00|25090.6|25075.6|25075.6|25060.6|25095.6|25080.6|25075.6|25060.6|128
1622187600000|2021-05-28 07:40:00|25075.9|25060.9|25090.9|25075.9|25095.9|25080.9|25075.9|25060.9|95
1622187900000|2021-05-28 07:45:00|25095.9|25080.9|25093.4|25078.4|25110.9|25095.9|25090.9|25075.9|207
1622188200000|2021-05-28 07:50:00|25095.9|25080.9|25095.9|25080.9|25095.9|25080.9|25085.9|25070.9|37
1622188500000|2021-05-28 07:55:00|25090.9|25075.9|25095.9|25080.9|25095.9|25080.9|25080.9|25065.9|103
1622188800000|2021-05-28 08:00:00|25100.9|25085.9|25085.9|25070.9|25105.9|25090.9|25080.9|25065.9|138
1622189100000|2021-05-28 08:05:00|25083.4|25068.4|25090.9|25075.9|25115.9|25100.9|25083.4|25068.4|106
1622189400000|2021-05-28 08:10:00|25088.4|25073.4|25095.9|25080.9|25095.9|25080.9|25075.9|25060.9|83
1622189700000|2021-05-28 08:15:00|25098.4|25083.4|25093.4|25078.4|25103.4|25088.4|25090.9|25075.9|37
1622190000000|2021-05-28 08:20:00|25095.9|25080.9|25085.9|25070.9|25100.9|25085.9|25085.9|25070.9|38
1622190300000|2021-05-28 08:25:00|25088.4|25073.4|25100.9|25085.9|25100.9|25085.9|25085.9|25070.9|29
1622190600000|2021-05-28 08:30:00|25098.4|25083.4|25110.9|25095.9|25110.9|25095.9|25088.4|25073.4|54
1622190900000|2021-05-28 08:35:00|25113.4|25098.4|25105.9|25090.9|25115.9|25100.9|25095.9|25080.9|88
1622191200000|2021-05-28 08:40:00|25103.4|25088.4|25100.9|25085.9|25105.9|25090.9|25095.9|25080.9|49
1622191500000|2021-05-28 08:45:00|25103.4|25088.4|25100.9|25085.9|25108.4|25093.4|25100.9|25085.9|45
1622191800000|2021-05-28 08:50:00|25103.4|25088.4|25105.9|25090.9|25105.9|25090.9|25095.9|25080.9|53
1622192100000|2021-05-28 08:55:00|25103.4|25088.4|25110.9|25095.9|25110.9|25095.9|25100.9|25085.9|26
1622192400000|2021-05-28 09:00:00|25108.4|25093.4|25095.9|25080.9|25110.9|25095.9|25093.4|25078.4|52
1622192700000|2021-05-28 09:05:00|25093.4|25078.4|25090.9|25075.9|25098.4|25083.4|25078.4|25063.4|113
1622193000000|2021-05-28 09:10:00|25088.4|25073.4|25100.9|25085.9|25100.9|25085.9|25085.9|25070.9|36
1622193300000|2021-05-28 09:15:00|25103.4|25088.4|25100.9|25085.9|25110.9|25095.9|25100.9|25085.9|60
1622193600000|2021-05-28 09:20:00|25103.4|25088.4|25098.4|25083.4|25103.4|25088.4|25093.4|25078.4|51
1622193900000|2021-05-28 09:25:00|25100.9|25085.9|25100.9|25085.9|25105.9|25090.9|25095.9|25080.9|39
1622194200000|2021-05-28 09:30:00|25105.9|25090.9|25095.9|25080.9|25110.9|25095.9|25085.9|25070.9|93
1622194500000|2021-05-28 09:35:00|25098.4|25083.4|25105.9|25090.9|25105.9|25090.9|25090.9|25075.9|60
1622194800000|2021-05-28 09:40:00|25108.4|25093.4|25115.9|25100.9|25115.9|25100.9|25105.9|25090.9|104
1622195100000|2021-05-28 09:45:00|25110.9|25095.9|25118.4|25103.4|25125.9|25110.9|25110.9|25095.9|153
1622195400000|2021-05-28 09:50:00|25120.9|25105.9|25085.9|25070.9|25120.9|25105.9|25080.9|25065.9|224
1622195700000|2021-05-28 09:55:00|25080.9|25065.9|25105.9|25090.9|25105.9|25090.9|25080.9|25065.9|81
1622196000000|2021-05-28 10:00:00|25103.4|25088.4|25095.9|25080.9|25108.4|25093.4|25095.9|25080.9|80
1622196300000|2021-05-28 10:05:00|25090.9|25075.9|25065.9|25050.9|25093.4|25078.4|25065.9|25050.9|141
1622196600000|2021-05-28 10:10:00|25063.4|25048.4|25065.9|25050.9|25075.9|25060.9|25050.9|25035.9|173
1622196900000|2021-05-28 10:15:00|25063.4|25048.4|25078.4|25063.4|25085.9|25070.9|25063.4|25048.4|65
1622197200000|2021-05-28 10:20:00|25075.9|25060.9|25090.9|25075.9|25090.9|25075.9|25075.9|25060.9|34
1622197500000|2021-05-28 10:25:00|25088.4|25073.4|25100.9|25085.9|25105.9|25090.9|25085.9|25070.9|81
1622197800000|2021-05-28 10:30:00|25105.9|25090.9|25105.9|25090.9|25110.9|25095.9|25100.9|25085.9|37
1622198100000|2021-05-28 10:35:00|25100.9|25085.9|25115.9|25100.9|25115.9|25100.9|25100.9|25085.9|55
1622198400000|2021-05-28 10:40:00|25110.9|25095.9|25105.9|25090.9|25113.4|25098.4|25100.9|25085.9|38
1622198700000|2021-05-28 10:45:00|25103.4|25088.4|25105.9|25090.9|25105.9|25090.9|25100.9|25085.9|26
1622199000000|2021-05-28 10:50:00|25103.4|25088.4|25120.9|25105.9|25125.9|25110.9|25103.4|25088.4|96
1622199300000|2021-05-28 10:55:00|25123.4|25108.4|25125.9|25110.9|25130.9|25115.9|25120.9|25105.9|66
1622199600000|2021-05-28 11:00:00|25123.4|25108.4|25125.9|25110.9|25125.9|25110.9|25115.9|25100.9|48
1622199900000|2021-05-28 11:05:00|25120.9|25105.9|25118.4|25103.4|25125.9|25110.9|25115.9|25100.9|30
1622200200000|2021-05-28 11:10:00|25115.9|25100.9|25115.9|25100.9|25123.4|25108.4|25115.9|25100.9|42
1622200500000|2021-05-28 11:15:00|25120.9|25105.9|25125.9|25110.9|25130.9|25115.9|25120.9|25105.9|21
1622200800000|2021-05-28 11:20:00|25128.4|25113.4|25128.4|25113.4|25130.9|25115.9|25125.9|25110.9|12
1622201100000|2021-05-28 11:25:00|25125.9|25110.9|25130.9|25115.9|25135.9|25120.9|25125.9|25110.9|45
1622201400000|2021-05-28 11:30:00|25128.4|25113.4|25130.9|25115.9|25135.9|25120.9|25125.9|25110.9|54
1622201700000|2021-05-28 11:35:00|25135.9|25120.9|25125.9|25110.9|25135.9|25120.9|25120.9|25105.9|50
1622202000000|2021-05-28 11:40:00|25123.4|25108.4|25123.4|25108.4|25133.4|25118.4|25120.9|25105.9|48
1622202300000|2021-05-28 11:45:00|25118.4|25103.4|25118.4|25103.4|25123.4|25108.4|25118.4|25103.4|31
1622202600000|2021-05-28 11:50:00|25120.9|25105.9|25118.4|25103.4|25123.4|25108.4|25118.4|25103.4|24
1622202900000|2021-05-28 11:55:00|25123.4|25108.4|25128.4|25113.4|25128.4|25113.4|25123.4|25108.4|40
1622203200000|2021-05-28 12:00:00|25133.4|25118.4|25135.9|25120.9|25138.4|25123.4|25133.4|25118.4|71
1622203500000|2021-05-28 12:05:00|25138.4|25123.4|25138.4|25123.4|25143.4|25128.4|25130.9|25115.9|109
1622203800000|2021-05-28 12:10:00|25143.4|25128.4|25138.4|25123.4|25143.4|25128.4|25138.4|25123.4|45
1622204100000|2021-05-28 12:15:00|25140.9|25125.9|25143.4|25128.4|25143.4|25128.4|25138.4|25123.4|44
1622204400000|2021-05-28 12:20:00|25148.4|25133.4|25153.4|25138.4|25158.4|25143.4|25148.4|25133.4|108
1622204700000|2021-05-28 12:25:00|25158.4|25143.4|25153.4|25138.4|25158.4|25143.4|25153.4|25138.4|28
1622205000000|2021-05-28 12:30:00|25155.9|25140.9|25138.4|25123.4|25163.4|25148.4|25138.4|25123.4|153
1622205300000|2021-05-28 12:35:00|25140.9|25125.9|25148.4|25133.4|25148.4|25133.4|25133.4|25118.4|101
1622205600000|2021-05-28 12:40:00|25145.9|25130.9|25160.9|25145.9|25163.4|25148.4|25143.4|25128.4|73
1622205900000|2021-05-28 12:45:00|25158.4|25143.4|25153.4|25138.4|25163.4|25148.4|25148.4|25133.4|37
1622206200000|2021-05-28 12:50:00|25155.9|25140.9|25158.4|25143.4|25165.9|25150.9|25153.4|25138.4|65
1622206500000|2021-05-28 12:55:00|25155.9|25140.9|25143.4|25128.4|25155.9|25140.9|25143.4|25128.4|64
1622206800000|2021-05-28 13:00:00|25145.9|25130.9|25143.4|25128.4|25148.4|25133.4|25143.4|25128.4|63
1622207100000|2021-05-28 13:05:00|25145.9|25130.9|25155.9|25140.9|25158.4|25143.4|25143.4|25128.4|97
1622207400000|2021-05-28 13:10:00|25158.4|25143.4|25153.4|25138.4|25158.4|25143.4|25148.4|25133.4|67
1622207700000|2021-05-28 13:15:00|25155.9|25140.9|25160.9|25145.9|25160.9|25145.9|25153.4|25138.4|91
1622208000000|2021-05-28 13:20:00|25158.4|25143.4|25148.4|25133.4|25163.4|25148.4|25148.4|25133.4|112
1622208300000|2021-05-28 13:25:00|25145.9|25130.9|25148.4|25133.4|25148.4|25133.4|25138.4|25123.4|100
1622208600000|2021-05-28 13:30:00|25143.4|25128.4|25148.4|25133.4|25148.4|25133.4|25118.4|25103.4|256
1622208900000|2021-05-28 13:35:00|25150.9|25135.9|25143.4|25128.4|25158.4|25143.4|25123.4|25108.4|134
1622209200000|2021-05-28 13:40:00|25138.4|25123.4|25138.4|25123.4|25143.4|25128.4|25118.4|25103.4|97
1622209500000|2021-05-28 13:45:00|25143.4|25128.4|25165.9|25150.9|25168.4|25153.4|25143.4|25128.4|258
1622209800000|2021-05-28 13:50:00|25168.4|25153.4|25178.4|25163.4|25188.4|25173.4|25158.4|25143.4|298
1622210100000|2021-05-28 13:55:00|25180.9|25165.9|25180.9|25165.9|25183.4|25168.4|25173.4|25158.4|99
1622210400000|2021-05-28 14:00:00|25178.4|25163.4|25173.4|25158.4|25188.4|25173.4|25168.4|25153.4|139
1622210700000|2021-05-28 14:05:00|25175.9|25160.9|25158.4|25143.4|25175.9|25160.9|25153.4|25138.4|112
1622211000000|2021-05-28 14:10:00|25158.3|25143.3|25145.8|25130.8|25163.3|25148.3|25140.8|25125.8|133
1622211300000|2021-05-28 14:15:00|25143.3|25128.3|25143.3|25128.3|25158.3|25143.3|25138.3|25123.3|83
1622211600000|2021-05-28 14:20:00|25140.8|25125.8|25148.3|25133.3|25155.8|25140.8|25138.3|25123.3|91
1622211900000|2021-05-28 14:25:00|25143.3|25128.3|25153.3|25138.3|25153.3|25138.3|25143.3|25128.3|46
1622212200000|2021-05-28 14:30:00|25155.8|25140.8|25168.3|25153.3|25173.3|25158.3|25155.8|25140.8|93
1622212500000|2021-05-28 14:35:00|25173.3|25158.3|25173.3|25158.3|25178.3|25163.3|25168.3|25153.3|127
1622212800000|2021-05-28 14:40:00|25178.3|25163.3|25188.3|25173.3|25188.3|25173.3|25175.8|25160.8|111
1622213100000|2021-05-28 14:45:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25180.8|25165.8|55
1622213400000|2021-05-28 14:50:00|25183.3|25168.3|25188.3|25173.3|25188.3|25173.3|25178.3|25163.3|168
1622213700000|2021-05-28 14:55:00|25185.8|25170.8|25190.8|25175.8|25193.3|25178.3|25183.3|25168.3|132
1622214000000|2021-05-28 15:00:00|25188.3|25173.3|25183.3|25168.3|25193.3|25178.3|25178.3|25163.3|163
1622214300000|2021-05-28 15:05:00|25188.3|25173.3|25193.3|25178.3|25193.3|25178.3|25183.3|25168.3|146
1622214600000|2021-05-28 15:10:00|25195.8|25180.8|25193.3|25178.3|25198.3|25183.3|25188.3|25173.3|103
1622214900000|2021-05-28 15:15:00|25190.8|25175.8|25185.8|25170.8|25193.3|25178.3|25183.3|25168.3|188
1622215200000|2021-05-28 15:20:00|25188.3|25173.3|25193.3|25178.3|25193.3|25178.3|25188.3|25173.3|253
1622215500000|2021-05-28 15:25:00|25188.3|25173.3|25178.3|25163.3|25193.3|25178.3|25178.3|25163.3|432
1622215800000|2021-05-28 15:30:00|25180.8|25165.8|25183.3|25168.3|25193.3|25178.3|25178.3|25163.3|463
1622216100000|2021-05-28 15:35:00|25185.8|25170.8|25178.3|25163.3|25188.3|25173.3|25178.3|25163.3|210
1622216400000|2021-05-28 15:40:00|25180.8|25165.8|25190.8|25175.8|25190.8|25175.8|25180.8|25165.8|59
1622216700000|2021-05-28 15:45:00|25188.3|25173.3|25180.8|25165.8|25193.3|25178.3|25178.3|25163.3|41
1622217000000|2021-05-28 15:50:00|25185.8|25160.8|25180.8|25160.8|25185.8|25165.8|25180.8|25160.8|19
1622217300000|2021-05-28 15:55:00|25185.8|25165.8|25185.8|25165.8|25190.8|25170.8|25185.8|25165.8|44
1622217600000|2021-05-28 16:00:00|25190.8|25160.8|25190.8|25170.8|25190.8|25170.8|25190.8|25160.8|42
1622217900000|2021-05-28 16:05:00|||||||||29
1622218200000|2021-05-28 16:10:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|0
1622218500000|2021-05-28 16:15:00||25175.8||25175.8||25175.8||25170.8|9
1622218800000|2021-05-28 16:20:00|25200.8|25180.8|25195.8|25175.8|25200.8|25180.8|25195.8|25175.8|12
1622219100000|2021-05-28 16:25:00|25190.8|25170.8|25190.8|25170.8|25195.8|25170.8|25190.8|25170.8|4
1622219400000|2021-05-28 16:30:00|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|2
1622220000000|2021-05-28 16:40:00|25200.8||25195.8||25200.8||25190.8||14
1622220300000|2021-05-28 16:45:00|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|19
1622220600000|2021-05-28 16:50:00|25195.8|25175.8|25200.8|25180.8|25200.8|25180.8|25195.8|25170.8|27
1622220900000|2021-05-28 16:55:00|25205.8|25185.8|25200.8|25175.8|25205.8|25185.8|25200.8|25175.8|26
1622221200000|2021-05-28 17:00:00|25195.8||25200.8||25200.8||25195.8||4
1622221500000|2021-05-28 17:05:00|25195.8|25170.8|25195.8|25170.8|25195.8|25170.8|25195.8|25170.8|2
1622221800000|2021-05-28 17:10:00|25190.8|25175.8|25190.8|25170.8|25190.8|25175.8|25190.8|25170.8|11
1622222100000|2021-05-28 17:15:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25195.8|25170.8|11
1622222400000|2021-05-28 17:20:00|25190.8||25195.8||25195.8||25190.8||12
1622222700000|2021-05-28 17:25:00|25190.8|25175.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|4
1622223000000|2021-05-28 17:30:00|25200.8|25175.8|25195.8|25170.8|25200.8|25180.8|25195.8|25170.8|2
1622223300000|2021-05-28 17:35:00|25190.8|25175.8|25190.8|25170.8|25190.8|25175.8|25190.8|25170.8|3
1622223600000|2021-05-28 17:40:00|||||||||3
1622223900000|2021-05-28 17:45:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25195.8|25170.8|2
1622224200000|2021-05-28 17:50:00|25190.8|25175.8|25195.8|25175.8|25195.8|25175.8|25190.8|25170.8|4
1622224500000|2021-05-28 17:55:00|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|3
1622224800000|2021-05-28 18:00:00|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|25195.8|25170.8|1
1622225100000|2021-05-28 18:05:00|25190.8|25170.8|25195.8|25175.8|25195.8|25175.8|25190.8|25170.8|3
1622225400000|2021-05-28 18:10:00|25190.8|25170.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|5
1622225700000|2021-05-28 18:15:00||25175.8||25175.8||25175.8||25170.8|1
1622226000000|2021-05-28 18:20:00|25190.8|25170.8|25185.8|25165.8|25200.8|25180.8|25185.8|25165.8|29
1622226300000|2021-05-28 18:25:00|25190.8|25170.8|25188.3|25173.3|25190.8|25173.3|25185.8|25165.8|6
1622226600000|2021-05-28 18:30:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25183.3|25168.3|3
1622226900000|2021-05-28 18:35:00|25188.3|25173.3|25183.3|25168.3|25188.3|25173.3|25183.3|25168.3|1
1622227200000|2021-05-28 18:40:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25185.8|25170.8|4
1622227500000|2021-05-28 18:45:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25185.8|25170.8|1
1622228100000|2021-05-28 18:55:00|25188.3|25173.3|25185.8|25170.8|25188.3|25173.3|25185.8|25170.8|2
1622228400000|2021-05-28 19:00:00|25188.3|25173.3|25188.3|25173.3|25188.3|25173.3|25183.3|25168.3|3
1622228700000|2021-05-28 19:05:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25185.8|25170.8|2
1622229000000|2021-05-28 19:10:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25183.3|25168.3|1
1622229300000|2021-05-28 19:15:00|25188.3|25173.3|25183.3|25168.3|25188.3|25173.3|25183.3|25168.3|5
1622229600000|2021-05-28 19:20:00|25185.8|25170.8|25183.3|25168.3|25185.8|25170.8|25183.3|25168.3|3
1622229900000|2021-05-28 19:25:00|25178.3|25163.3|25173.3|25158.3|25185.8|25170.8|25173.3|25158.3|67
1622230200000|2021-05-28 19:30:00|25170.8|25155.8|25178.3|25163.3|25180.8|25165.8|25168.3|25153.3|48
1622230500000|2021-05-28 19:35:00|25180.8|25165.8|25188.3|25173.3|25188.3|25173.3|25178.3|25163.3|32
1622230800000|2021-05-28 19:40:00|25183.3|25168.3|25173.3|25158.3|25183.3|25168.3|25173.3|25158.3|20
1622231100000|2021-05-28 19:45:00|25178.3|25163.3|25173.3|25158.3|25178.3|25163.3|25168.3|25153.3|23
1622231400000|2021-05-28 19:50:00|25175.8|25160.8|25143.3|25128.3|25175.8|25160.8|25143.3|25128.3|47
1622231700000|2021-05-28 19:55:00|25140.8|25125.8|25143.3|25128.3|25170.8|25155.8|25138.3|25123.3|43
1622232000000|2021-05-28 20:00:00|25133.1|25093.1|25140.6|25100.6|25157.9|25117.9|25132.9|25092.9|0
1622232300000|2021-05-28 20:05:00|25140.8|25100.8|25143.6|25103.6|25146.1|25106.1|25140.6|25100.6|0
1622232600000|2021-05-28 20:10:00|25143.8|25103.8|25144.1|25104.1|25145.9|25105.9|25141|25101|0
1622232900000|2021-05-28 20:15:00|25142.6|25102.6|25143.6|25103.6|25145.2|25105.2|25142.6|25102.6|0
1622233200000|2021-05-28 20:20:00|25143.1|25103.1|25144.7|25104.7|25146.2|25106.2|25143.1|25103.1|0
1622233500000|2021-05-28 20:25:00|25145.2|25105.2|25145.2|25105.2|25146.2|25106.2|25144.7|25104.7|0
1622233800000|2021-05-28 20:30:00|25145.4|25105.4|25142.9|25102.9|25145.9|25105.9|25139.1|25099.1|0
1622234100000|2021-05-28 20:35:00|25143.1|25103.1|25144.7|25104.7|25145.9|25105.9|25140.4|25100.4|0
1622234400000|2021-05-28 20:40:00|25144.4|25104.4|25139.1|25099.1|25145.9|25105.9|25137.9|25097.9|0
1622234700000|2021-05-28 20:45:00|25139.4|25099.4|25144.7|25104.7|25145.9|25105.9|25139.1|25099.1|0
1622235000000|2021-05-28 20:50:00|25144.9|25104.9|25140.6|25100.6|25146.1|25106.1|25139.3|25099.3|0
1622235300000|2021-05-28 20:55:00|25141|25101|25140.1|25100.1|25144.9|25104.9|25139.3|25099.3|0
1622412000000|2021-05-30 22:00:00|25144.8|25104.8|25150.7|25110.7|25153.4|25113.4|25144.8|25104.8|0
1622412300000|2021-05-30 22:05:00|25150.5|25110.5|25155|25115|25156.9|25116.9|25149.5|25109.5|0
1622412600000|2021-05-30 22:10:00|25155.2|25115.2|25152.2|25112.2|25160|25120|25150.9|25110.9|0
1622412900000|2021-05-30 22:15:00|25152.4|25112.4|25157.7|25117.7|25157.7|25117.7|25149.7|25109.7|0
1622413200000|2021-05-30 22:20:00|25157.8|25117.8|25160.2|25120.2|25160.2|25120.2|25157.7|25117.7|0
1622413500000|2021-05-30 22:25:00|25160|25120|25162|25122|25162|25122|25155.2|25115.2|0
1622413800000|2021-05-30 22:30:00|25161.9|25121.9|25160.2|25120.2|25163.2|25123.2|25159|25119|0
1622414100000|2021-05-30 22:35:00|25160.3|25120.3|25159|25119|25162|25122|25157.7|25117.7|0
1622414400000|2021-05-30 22:40:00|25158.7|25118.7|25159|25119|25162|25122|25157.7|25117.7|0
1622414700000|2021-05-30 22:45:00|25159.2|25119.2|25163.3|25123.3|25168.2|25128.2|25159.2|25119.2|0
1622415000000|2021-05-30 22:50:00|25163.9|25123.9|25163.2|25123.2|25165.7|25125.7|25163.2|25123.2|0
1622415300000|2021-05-30 22:55:00|25163.5|25123.5|25164.5|25124.5|25165.7|25125.7|25163.2|25123.2|0
1622415600000|2021-05-30 23:00:00|25164.7|25124.7|25168.2|25128.2|25168.2|25128.2|25164.5|25124.5|0
1622415900000|2021-05-30 23:05:00|25168.1|25128.1|25168.4|25128.4|25170|25130|25165.7|25125.7|0
1622416200000|2021-05-30 23:10:00|25168.6|25128.6|25167.2|25127.2|25169.7|25129.7|25165.9|25125.9|0
1622416500000|2021-05-30 23:15:00|25167.4|25127.4|25171.5|25131.5|25174|25134|25167.2|25127.2|0
1622416800000|2021-05-30 23:20:00|25171.7|25131.7|25172.7|25132.7|25175.2|25135.2|25169.7|25129.7|0
1622417100000|2021-05-30 23:25:00|25172.6|25132.6|25172.7|25132.7|25175.2|25135.2|25171.5|25131.5|0
1622417400000|2021-05-30 23:30:00|25172.8|25132.8|25171.5|25131.5|25174|25134|25169.7|25129.7|0
1622417700000|2021-05-30 23:35:00|25171.7|25131.7|25169.7|25129.7|25172.7|25132.7|25169.7|25129.7|0
1622418000000|2021-05-30 23:40:00|25169.6|25129.6|25156.6|25116.6|25169.6|25129.6|25155.4|25115.4|0
1622418300000|2021-05-30 23:45:00|25156.4|25116.4|25155.4|25115.4|25159.2|25119.2|25151.1|25111.1|0
1622418600000|2021-05-30 23:50:00|25155.3|25115.3|25160.4|25120.4|25161.7|25121.7|25149.9|25109.9|0
1622418900000|2021-05-30 23:55:00|25160.5|25120.5|25159.7|25119.7|25164.1|25124.1|25159.2|25119.2|0
1622419200000|2021-05-31 00:00:00|25159.9|25119.9|25163.4|25123.4|25164.7|25124.7|25149.9|25109.9|0
1622419500000|2021-05-31 00:05:00|25163.3|25123.3|25167.8|25127.8|25173.3|25133.3|25161.7|25121.7|0
1622419800000|2021-05-31 00:10:00|25167.7|25127.7|25173.7|25133.7|25175|25135|25161.7|25121.7|0
1622420100000|2021-05-31 00:15:00|25173.8|25133.8|25169|25129|25202.2|25162.2|25169|25129|0
1622420400000|2021-05-31 00:20:00|25169.1|25129.1|25168.9|25128.9|25174.8|25134.8|25168.4|25128.4|0
1622420700000|2021-05-31 00:25:00|25169|25129|25172.2|25132.2|25174.9|25134.9|25169|25129|0
1622421000000|2021-05-31 00:30:00|25173.2|25133.2|25175.4|25135.4|25181.2|25141.2|25173.2|25133.2|0
1622421300000|2021-05-31 00:35:00|25177.5|25137.5|25175.1|25135.1|25181|25141|25169.2|25129.2|0
1622421600000|2021-05-31 00:40:00|25175.2|25135.2|25175.1|25135.1|25175.2|25135.2|25169.3|25129.3|0
1622421900000|2021-05-31 00:45:00|25175|25135|25174.9|25134.9|25175.1|25135.1|25169.2|25129.2|0
1622422200000|2021-05-31 00:50:00|25173.9|25133.9|25173.9|25133.9|25175.2|25135.2|25169.3|25129.3|0
1622422500000|2021-05-31 00:55:00|25172.2|25132.2|25175.4|25135.4|25175.5|25135.5|25169.2|25129.2|0
1622422800000|2021-05-31 01:00:00|25175.5|25135.5|25175.4|25135.4|25181.5|25141.5|25169.6|25129.6|0
1622423100000|2021-05-31 01:05:00|25175.5|25135.5|25175.1|25135.1|25175.5|25135.5|25169.3|25129.3|0
1622423400000|2021-05-31 01:10:00|25175|25135|25175.1|25135.1|25175.2|25135.2|25169.2|25129.2|0
1622423700000|2021-05-31 01:15:00|25172.4|25132.4|25169.8|25129.8|25175.4|25135.4|25163.7|25123.7|0
1622424000000|2021-05-31 01:20:00|25169.7|25129.7|25163.7|25123.7|25169.8|25129.8|25163.5|25123.5|0
1622424300000|2021-05-31 01:25:00|25163.6|25123.6|25163.5|25123.5|25169.5|25129.5|25157.9|25117.9|0
1622424600000|2021-05-31 01:30:00|25161.5|25121.5|25146.1|25106.1|25163.7|25123.7|25146|25106|0
1622424900000|2021-05-31 01:35:00|25146|25106|25140.8|25100.8|25146.1|25106.1|25140.2|25100.2|0
1622425200000|2021-05-31 01:40:00|25140.7|25100.7|25141.1|25101.1|25143.8|25103.8|25140.5|25100.5|0
1622425500000|2021-05-31 01:45:00|25141|25101|25141.7|25101.7|25147.2|25107.2|25135.2|25095.2|0
1622425800000|2021-05-31 01:50:00|25141.6|25101.6|25147.8|25107.8|25147.8|25107.8|25141.4|25101.4|0
1622426100000|2021-05-31 01:55:00|25147.7|25107.7|25147.5|25107.5|25147.8|25107.8|25141.7|25101.7|0
1622426400000|2021-05-31 02:00:00|25147.4|25107.4|25159.2|25119.2|25164.7|25124.7|25141.8|25101.8|0
1622426700000|2021-05-31 02:05:00|25161.2|25121.2|25170.6|25130.6|25176.1|25136.1|25159|25119|0
1622427000000|2021-05-31 02:10:00|25172.7|25132.7|25159|25119|25176.3|25136.3|25158.4|25118.4|0
1622427300000|2021-05-31 02:15:00|25159.1|25119.1|25159.2|25119.2|25164.8|25124.8|25153.2|25113.2|0
1622427600000|2021-05-31 02:20:00|25159.3|25119.3|25159|25119|25165|25125|25159|25119|0
1622427900000|2021-05-31 02:25:00|25157|25117|25159.3|25119.3|25164.8|25124.8|25153.4|25113.4|0
1622428200000|2021-05-31 02:30:00|25159.2|25119.2|25153.2|25113.2|25159.3|25119.3|25153.1|25113.1|0
1622428500000|2021-05-31 02:35:00|25153.1|25113.1|25152.9|25112.9|25153.2|25113.2|25152.8|25112.8|0
1622428800000|2021-05-31 02:40:00|25153|25113|25153.1|25113.1|25158.7|25118.7|25152.8|25112.8|0
1622429100000|2021-05-31 02:45:00|25153.2|25113.2|25159|25119|25159.1|25119.1|25152.9|25112.9|0
1622429400000|2021-05-31 02:50:00|25158.9|25118.9|25153.2|25113.2|25158.9|25118.9|25153.1|25113.1|0
1622429700000|2021-05-31 02:55:00|25153.1|25113.1|25153.4|25113.4|25153.4|25113.4|25152.9|25112.9|0
1622430000000|2021-05-31 03:00:00|25153.3|25113.3|25147.3|25107.3|25153.4|25113.4|25147.3|25107.3|0
1622430300000|2021-05-31 03:05:00|25147.4|25107.4|25153.1|25113.1|25153.2|25113.2|25147.4|25107.4|0
1622430600000|2021-05-31 03:10:00|25153.2|25113.2|25153.2|25113.2|25158.9|25118.9|25153.2|25113.2|0
1622430900000|2021-05-31 03:15:00|25153.3|25113.3|25153.1|25113.1|25153.4|25113.4|25153.1|25113.1|0
1622431200000|2021-05-31 03:20:00|25153.2|25113.2|25147.5|25107.5|25153.2|25113.2|25147.3|25107.3|0
1622431500000|2021-05-31 03:25:00|25147.6|25107.6|25147.2|25107.2|25153.1|25113.1|25141.5|25101.5|0
1622431800000|2021-05-31 03:30:00|25147|25107|25141.5|25101.5|25152.8|25112.8|25141.4|25101.4|0
1622432100000|2021-05-31 03:35:00|25141.4|25101.4|25147.3|25107.3|25147.5|25107.5|25141.4|25101.4|0
1622432400000|2021-05-31 03:40:00|25147.2|25107.2|25147.5|25107.5|25147.5|25107.5|25141.7|25101.7|0
1622432700000|2021-05-31 03:45:00|25146.4|25106.4|25142|25102|25147.5|25107.5|25141.8|25101.8|0
1622433000000|2021-05-31 03:50:00|25141.9|25101.9|25147.6|25107.6|25147.6|25107.6|25141.8|25101.8|0
1622433300000|2021-05-31 03:55:00|25147.5|25107.5|25147.6|25107.6|25147.6|25107.6|25142|25102|0
1622433600000|2021-05-31 04:00:00|25147.5|25107.5|25147.5|25107.5|25147.6|25107.6|25141.8|25101.8|0
1622433900000|2021-05-31 04:05:00|25147.6|25107.6|25142.1|25102.1|25147.8|25107.8|25142.1|25102.1|0
1622434200000|2021-05-31 04:10:00|25142|25102|25142|25102|25142.1|25102.1|25142|25102|0
1622434500000|2021-05-31 04:15:00|25142.1|25102.1|25142.1|25102.1|25142.3|25102.3|25142.1|25102.1|0
1622434800000|2021-05-31 04:20:00|25142|25102|25142.3|25102.3|25142.3|25102.3|25136.5|25096.5|0
1622435100000|2021-05-31 04:25:00|25142.1|25102.1|25142.1|25102.1|25142.3|25102.3|25136.6|25096.6|0
1622435400000|2021-05-31 04:30:00|25142.2|25102.2|25142|25102|25142.3|25102.3|25142|25102|0
1622435700000|2021-05-31 04:35:00|25142.1|25102.1|25141.8|25101.8|25142.1|25102.1|25136.3|25096.3|0
1622436000000|2021-05-31 04:40:00|25139.7|25099.7|25141.8|25101.8|25142|25102|25136.2|25096.2|0
1622436300000|2021-05-31 04:45:00|25140.8|25100.8|25136.2|25096.2|25140.8|25100.8|25136|25096|0
1622436600000|2021-05-31 04:50:00|25136.1|25096.1|25136.2|25096.2|25136.2|25096.2|25136|25096|0
1622436900000|2021-05-31 04:55:00|25136.1|25096.1|25130.3|25090.3|25136.1|25096.1|25124.6|25084.6|0
1622437200000|2021-05-31 05:00:00|25130.2|25090.2|25130.3|25090.3|25130.5|25090.5|25124.6|25084.6|0
1622437500000|2021-05-31 05:05:00|25130.5|25090.5|25130.6|25090.6|25130.8|25090.8|25124.9|25084.9|0
1622437800000|2021-05-31 05:10:00|25130.5|25090.5|25124.9|25084.9|25130.6|25090.6|25119.2|25079.2|0
1622438100000|2021-05-31 05:15:00|25125|25085|25130.5|25090.5|25130.5|25090.5|25119.2|25079.2|0
1622438400000|2021-05-31 05:20:00|25129.5|25089.5|25130.6|25090.6|25130.6|25090.6|25124.7|25084.7|0
1622438700000|2021-05-31 05:25:00|25130.8|25090.8|25135.4|25095.4|25141.3|25101.3|25128|25088|0
1622439000000|2021-05-31 05:30:00|25135.5|25095.5|25135.2|25095.2|25135.5|25095.5|25135.2|25095.2|0
1622439300000|2021-05-31 05:35:00|25135.3|25095.3|25140.8|25100.8|25140.8|25100.8|25135.2|25095.2|0
1622439600000|2021-05-31 05:40:00|25140.7|25100.7|25140.8|25100.8|25141|25101|25135.2|25095.2|0
1622439900000|2021-05-31 05:45:00|25138.8|25098.8|25130.4|25090.4|25141.1|25101.1|25130.4|25090.4|0
1622440200000|2021-05-31 05:50:00|25130.3|25090.3|25130|25090|25135.9|25095.9|25124.4|25084.4|0
1622440500000|2021-05-31 05:55:00|25130.1|25090.1|25135.8|25095.8|25135.8|25095.8|25129.7|25089.7|0
1622440800000|2021-05-31 06:00:00|25133.7|25093.7|25138.3|25123.3|25143.3|25128.3|25123.3|25090.3|20
1622441100000|2021-05-31 06:05:00|25143.3|25128.3|25140.8|25125.8|25148.3|25133.3|25140.8|25125.8|16
1622441400000|2021-05-31 06:10:00|25138.3|25123.3|25143.3|25128.3|25148.3|25133.3|25133.3|25118.3|7
1622441700000|2021-05-31 06:15:00|25138.3|25123.3|25140.8|25125.8|25140.8|25125.8|25138.3|25123.3|9
1622442000000|2021-05-31 06:20:00|25138.3|25123.3|25133.3|25118.3|25140.8|25125.8|25133.3|25118.3|3
1622442300000|2021-05-31 06:25:00|25128.3|25113.3|25130.8|25115.8|25133.3|25118.3|25125.8|25110.8|13
1622442600000|2021-05-31 06:30:00|25128.3|25113.3|25138.3|25123.3|25138.3|25123.3|25123.3|25108.3|9
1622442900000|2021-05-31 06:35:00|25143.3|25128.3|25155.8|25140.8|25158.3|25143.3|25143.3|25128.3|39
1622443200000|2021-05-31 06:40:00|25153.3|25138.3|25158.3|25143.3|25158.3|25143.3|25148.3|25133.3|27
1622443500000|2021-05-31 06:45:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25148.3|25133.3|22
1622443800000|2021-05-31 06:50:00|25163.3|25148.3|25163.3|25148.3|25168.3|25153.3|25163.3|25148.3|13
1622444100000|2021-05-31 06:55:00|25160.8|25145.8|25173.3|25158.3|25178.3|25163.3|25158.3|25143.3|42
1622444400000|2021-05-31 07:00:00|25160.8|25145.8|25178.3|25163.3|25183.3|25168.3|25158.3|25143.3|276
1622444700000|2021-05-31 07:05:00|25173.3|25158.3|25168.3|25153.3|25188.3|25173.3|25168.3|25153.3|192
1622445000000|2021-05-31 07:10:00|25163.3|25148.3|25170.8|25155.8|25178.3|25163.3|25158.3|25143.3|257
1622445300000|2021-05-31 07:15:00|25168.3|25153.3|25178.3|25163.3|25178.3|25163.3|25150.8|25135.8|136
1622445600000|2021-05-31 07:20:00|25180.8|25165.8|25188.3|25173.3|25193.3|25178.3|25175.8|25160.8|208
1622445900000|2021-05-31 07:25:00|25183.3|25168.3|25173.3|25158.3|25193.3|25178.3|25160.8|25145.8|171
1622446200000|2021-05-31 07:30:00|25168.3|25153.3|25188.3|25173.3|25188.3|25173.3|25153.3|25138.3|208
1622446500000|2021-05-31 07:35:00|25183.3|25168.3|25183.3|25168.3|25195.8|25180.8|25178.3|25163.3|185
1622446800000|2021-05-31 07:40:00|25187.6|25172.6|25202.6|25187.6|25212.6|25197.6|25185.1|25170.1|162
1622447100000|2021-05-31 07:45:00|25207.6|25192.6|25227.6|25212.6|25227.6|25212.6|25197.6|25182.6|189
1622447400000|2021-05-31 07:50:00|25232.6|25217.6|25217.6|25202.6|25232.6|25217.6|25212.6|25197.6|93
1622447700000|2021-05-31 07:55:00|25220.1|25205.1|25222.6|25207.6|25232.6|25217.6|25217.6|25202.6|60
1622448000000|2021-05-31 08:00:00|25217.6|25202.6|25222.6|25207.6|25227.6|25212.6|25202.6|25187.6|93
1622448300000|2021-05-31 08:05:00|25225.1|25210.1|25227.6|25212.6|25232.6|25217.6|25222.6|25207.6|35
1622448600000|2021-05-31 08:10:00|25230.1|25215.1|25242.6|25227.6|25247.6|25232.6|25222.6|25207.6|85
1622448900000|2021-05-31 08:15:00|25240.1|25225.1|25252.6|25237.6|25255.1|25240.1|25237.6|25222.6|54
1622449200000|2021-05-31 08:20:00|25250.1|25235.1|25240.1|25225.1|25252.6|25237.6|25237.6|25222.6|40
1622449500000|2021-05-31 08:25:00|25237.6|25222.6|25252.6|25237.6|25252.6|25237.6|25232.6|25217.6|45
1622449800000|2021-05-31 08:30:00|25250.1|25235.1|25247.6|25232.6|25252.6|25237.6|25247.6|25232.6|48
1622450100000|2021-05-31 08:35:00|25245.1|25230.1|25242.6|25227.6|25247.6|25232.6|25237.6|25222.6|77
1622450400000|2021-05-31 08:40:00|25245.1|25230.1|25247.6|25232.6|25255.1|25240.1|25242.6|25227.6|109
1622450700000|2021-05-31 08:45:00|25250.1|25235.1|25242.6|25227.6|25252.6|25237.6|25240.1|25225.1|59
1622451000000|2021-05-31 08:50:00|25245.1|25230.1|25257.6|25242.6|25257.6|25242.6|25242.6|25227.6|20
1622451300000|2021-05-31 08:55:00|25262.6|25247.6|25252.6|25237.6|25262.6|25247.6|25242.6|25227.6|69
1622451600000|2021-05-31 09:00:00|25255.1|25240.1|25255.1|25240.1|25260.1|25245.1|25247.6|25232.6|60
1622451900000|2021-05-31 09:05:00|25257.6|25242.6|25272.6|25257.6|25277.6|25262.6|25255.1|25240.1|139
1622452200000|2021-05-31 09:10:00|25267.6|25252.6|25262.6|25247.6|25272.6|25257.6|25257.6|25242.6|86
1622452500000|2021-05-31 09:15:00|25260.1|25245.1|25272.6|25257.6|25272.6|25257.6|25257.6|25242.6|39
1622452800000|2021-05-31 09:20:00|25277.6|25262.6|25282.6|25267.6|25282.6|25267.6|25267.6|25252.6|84
1622453100000|2021-05-31 09:25:00|25285.1|25270.1|25282.6|25267.6|25287.6|25272.6|25277.6|25262.6|79
1622453400000|2021-05-31 09:30:00|25277.6|25262.6|25267.6|25252.6|25277.6|25262.6|25262.6|25247.6|41
1622453700000|2021-05-31 09:35:00|25265.1|25250.1|25262.6|25247.6|25265.1|25250.1|25262.6|25247.6|33
1622454000000|2021-05-31 09:40:00|25265.1|25250.1|25272.6|25257.6|25272.6|25257.6|25262.6|25247.6|60
1622454300000|2021-05-31 09:45:00|25270.1|25255.1|25267.6|25252.6|25272.6|25257.6|25262.6|25247.6|32
1622454600000|2021-05-31 09:50:00|25262.6|25247.6|25257.6|25242.6|25267.6|25252.6|25252.6|25237.6|129
1622454900000|2021-05-31 09:55:00|25255.1|25240.1|25252.6|25237.6|25257.6|25242.6|25237.6|25222.6|187
1622455200000|2021-05-31 10:00:00|25255.1|25240.1|25272.6|25257.6|25272.6|25257.6|25252.6|25237.6|46
1622455500000|2021-05-31 10:05:00|25275.1|25260.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|22
1622455800000|2021-05-31 10:10:00|25275.1|25260.1|25265.1|25250.1|25275.1|25260.1|25260.1|25245.1|30
1622456100000|2021-05-31 10:15:00|25262.6|25247.6|25272.6|25257.6|25275.1|25260.1|25262.6|25247.6|41
1622456400000|2021-05-31 10:20:00|25267.6|25252.6|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|19
1622456700000|2021-05-31 10:25:00|25272.6|25257.6|25277.6|25262.6|25277.6|25262.6|25270.1|25255.1|53
1622457000000|2021-05-31 10:30:00|25272.6|25257.6|25252.6|25237.6|25272.6|25257.6|25247.6|25232.6|96
1622457300000|2021-05-31 10:35:00|25257.6|25242.6|25252.6|25237.6|25257.6|25242.6|25252.6|25237.6|22
1622457600000|2021-05-31 10:40:00|25255.1|25240.1|25272.6|25257.6|25272.6|25257.6|25252.6|25237.6|27
1622457900000|2021-05-31 10:45:00|25270.1|25255.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|26
1622458200000|2021-05-31 10:50:00|25275.1|25260.1|25267.6|25252.6|25277.6|25262.6|25267.6|25252.6|23
1622458500000|2021-05-31 10:55:00|25272.6|25257.6|25275.1|25260.1|25277.6|25262.6|25270.1|25255.1|29
1622458800000|2021-05-31 11:00:00|25272.6|25257.6|25262.6|25247.6|25275.1|25260.1|25260.1|25245.1|29
1622459100000|2021-05-31 11:05:00|25260.1|25245.1|25252.6|25237.6|25267.6|25252.6|25252.6|25237.6|70
1622459400000|2021-05-31 11:10:00|25257.6|25242.6|25257.6|25242.6|25262.6|25247.6|25252.6|25237.6|39
1622459700000|2021-05-31 11:15:00|25255.1|25240.1|25257.6|25242.6|25260.1|25245.1|25252.6|25237.6|51
1622460000000|2021-05-31 11:20:00|25260.1|25245.1|25267.6|25252.6|25267.6|25252.6|25257.6|25242.6|38
1622460300000|2021-05-31 11:25:00|25270.1|25255.1|25262.6|25247.6|25270.1|25255.1|25262.6|25247.6|40
1622460600000|2021-05-31 11:30:00|25260.1|25245.1|25267.6|25252.6|25272.6|25257.6|25257.6|25242.6|33
1622460900000|2021-05-31 11:35:00|25270.1|25255.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|28
1622461200000|2021-05-31 11:40:00|25273.1|25258.1|25273.1|25258.1|25278.1|25263.1|25268.1|25253.1|55
1622461500000|2021-05-31 11:45:00|25270.6|25255.6|25270.6|25255.6|25278.1|25263.1|25268.1|25253.1|30
1622461800000|2021-05-31 11:50:00|25273.1|25258.1|25263.1|25248.1|25273.1|25258.1|25263.1|25248.1|17
1622462100000|2021-05-31 11:55:00|25260.6|25245.6|25263.1|25248.1|25265.6|25250.6|25255.6|25240.6|39
1622462400000|2021-05-31 12:00:00|25260.6|25245.6|25260.6|25245.6|25268.1|25253.1|25258.1|25243.1|31
1622462700000|2021-05-31 12:05:00|25258.1|25243.1|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|17
1622463000000|2021-05-31 12:10:00|25260.6|25245.6|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|26
1622463300000|2021-05-31 12:15:00|25265.6|25250.6|25263.1|25248.1|25268.1|25253.1|25263.1|25248.1|16
1622463600000|2021-05-31 12:20:00|25265.6|25250.6|25263.1|25248.1|25265.6|25250.6|25258.1|25243.1|19
1622463900000|2021-05-31 12:25:00|25268.1|25253.1|25268.1|25253.1|25273.1|25258.1|25268.1|25253.1|35
1622464200000|2021-05-31 12:30:00|25270.6|25255.6|25273.1|25258.1|25278.1|25263.1|25268.1|25253.1|44
1622464500000|2021-05-31 12:35:00|25275.6|25260.6|25263.1|25248.1|25278.1|25263.1|25263.1|25248.1|29
1622464800000|2021-05-31 12:40:00|25268.1|25253.1|25273.1|25258.1|25273.1|25258.1|25268.1|25253.1|36
1622465100000|2021-05-31 12:45:00|25278.1|25263.1|25278.1|25263.1|25283.1|25268.1|25278.1|25263.1|30
1622465400000|2021-05-31 12:50:00|25273.1|25258.1|25273.1|25258.1|25273.1|25258.1|25273.1|25258.1|29
1622465700000|2021-05-31 12:55:00|25268.1|25253.1|25273.1|25258.1|25273.1|25258.1|25268.1|25253.1|26
1622466000000|2021-05-31 13:00:00|25270.6|25255.6|25263.1|25248.1|25273.1|25258.1|25258.1|25243.1|30
1622466300000|2021-05-31 13:05:00|25260.6|25245.6|25258.1|25243.1|25263.1|25248.1|25258.1|25243.1|63
1622466600000|2021-05-31 13:10:00|25255.6|25240.6|25253.1|25238.1|25260.6|25245.6|25253.1|25238.1|57
1622466900000|2021-05-31 13:15:00|25255.6|25240.6|25258.1|25243.1|25263.1|25248.1|25253.1|25238.1|73
1622467200000|2021-05-31 13:20:00|25260.6|25245.6|25260.6|25245.6|25265.6|25250.6|25258.1|25243.1|41
1622467500000|2021-05-31 13:25:00|25263.1|25248.1|25268.1|25253.1|25273.1|25258.1|25258.1|25243.1|39
1622467800000|2021-05-31 13:30:00|25270.6|25255.6|25273.1|25258.1|25283.1|25268.1|25268.1|25253.1|50
1622468100000|2021-05-31 13:35:00|25268.1|25253.1|25268.1|25253.1|25275.6|25260.6|25268.1|25253.1|58
1622468400000|2021-05-31 13:40:00|25265.6|25250.6|25253.1|25238.1|25268.1|25253.1|25253.1|25238.1|121
1622468700000|2021-05-31 13:45:00|25248.1|25233.1|25263.1|25248.1|25263.1|25248.1|25248.1|25233.1|96
1622469000000|2021-05-31 13:50:00|25260.6|25245.6|25265.6|25250.6|25270.6|25255.6|25258.1|25243.1|59
1622469300000|2021-05-31 13:55:00|25263.1|25248.1|25258.1|25243.1|25268.1|25253.1|25255.6|25240.6|48
1622469600000|2021-05-31 14:00:00|25260.6|25245.6|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|66
1622469900000|2021-05-31 14:05:00|25260.6|25245.6|25258.1|25243.1|25260.6|25245.6|25253.1|25238.1|47
1622470200000|2021-05-31 14:10:00|25260.2|25245.2|25250.2|25235.2|25265.2|25250.2|25247.7|25232.7|128
1622470500000|2021-05-31 14:15:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25245.2|25230.2|46
1622470800000|2021-05-31 14:20:00|25240.2|25225.2|25245.2|25230.2|25245.2|25230.2|25240.2|25225.2|52
1622471100000|2021-05-31 14:25:00|25240.2|25225.2|25247.7|25232.7|25247.7|25232.7|25235.2|25220.2|43
1622471400000|2021-05-31 14:30:00|25250.2|25235.2|25240.2|25225.2|25250.2|25235.2|25237.7|25222.7|72
1622471700000|2021-05-31 14:35:00|25235.2|25220.2|25235.2|25220.2|25240.2|25225.2|25235.2|25220.2|85
1622472000000|2021-05-31 14:40:00|25237.7|25222.7|25230.2|25215.2|25240.2|25225.2|25227.7|25212.7|83
1622472300000|2021-05-31 14:45:00|25232.7|25217.7|25245.2|25230.2|25245.2|25230.2|25230.2|25215.2|37
1622472600000|2021-05-31 14:50:00|25247.7|25232.7|25240.2|25225.2|25250.2|25235.2|25240.2|25225.2|72
1622472900000|2021-05-31 14:55:00|25242.7|25227.7|25230.2|25215.2|25242.7|25227.7|25230.2|25215.2|99
1622473200000|2021-05-31 15:00:00|25227.7|25212.7|25225.2|25210.2|25235.2|25220.2|25225.2|25210.2|104
1622473500000|2021-05-31 15:05:00|25227.7|25212.7|25225.2|25210.2|25230.2|25215.2|25225.2|25210.2|35
1622473800000|2021-05-31 15:10:00|25230.2|25215.2|25210.2|25195.2|25230.2|25215.2|25210.2|25195.2|160
1622474100000|2021-05-31 15:15:00|25212.7|25197.7|25220.2|25205.2|25225.2|25210.2|25210.2|25195.2|75
1622474400000|2021-05-31 15:20:00|25222.7|25207.7|25215.2|25200.2|25222.7|25207.7|25215.2|25200.2|222
1622474700000|2021-05-31 15:25:00|25210.2|25195.2|25187.7|25172.7|25215.2|25200.2|25180.2|25165.2|522
1622475000000|2021-05-31 15:30:00|25185.2|25170.2|25185.2|25170.2|25200.2|25185.2|25170.2|25155.2|475
1622475300000|2021-05-31 15:35:00|25182.7|25167.7|25185.2|25170.2|25195.2|25180.2|25177.7|25162.7|154
1622475600000|2021-05-31 15:40:00|25187.7|25172.7|25185.2|25170.2|25187.7|25172.7|25180.2|25165.2|31
1622475900000|2021-05-31 15:45:00|25182.7|25167.7|25180.2|25165.2|25185.2|25170.2|25175.2|25160.2|32
1622476200000|2021-05-31 15:50:00|25182.7|25162.7|25172.7|25152.7|25182.7|25162.7|25172.7|25152.7|41
1622476500000|2021-05-31 15:55:00|25167.7|25147.7|25177.7|25152.7|25177.7|25157.7|25167.7|25147.7|18
1622476800000|2021-05-31 16:00:00|25182.7|25157.7|25192.7|25172.7|25192.7|25172.7|25182.7|25157.7|12
1622477100000|2021-05-31 16:05:00|25197.7|25167.7|25187.7|25167.7|25197.7|25167.7|25187.7|25167.7|17
1622477400000|2021-05-31 16:10:00|25192.7|25172.7|25192.7|25167.7|25192.7|25172.7|25187.7|25167.7|2
1622477700000|2021-05-31 16:15:00|25197.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|7
1622478000000|2021-05-31 16:20:00|25192.7|25167.7|25187.7|25167.7|25192.7|25167.7|25187.7|25167.7|5
1622478300000|2021-05-31 16:25:00|25192.7|25172.7|25192.7|25172.7|25197.7|25177.7|25187.7|25167.7|37
1622478600000|2021-05-31 16:30:00|25187.7|25167.7|25192.7|25172.7|25192.7|25172.7|25187.7|25167.7|12
1622478900000|2021-05-31 16:35:00|||||||||6
1622479200000|2021-05-31 16:40:00|25187.7|25167.7|25197.7|25177.7|25197.7|25177.7|25187.7|25167.7|13
1622479500000|2021-05-31 16:45:00|25192.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|5
1622479800000|2021-05-31 16:50:00||25177.7||25177.7||25177.7||25177.7|7
1622480100000|2021-05-31 16:55:00||25172.7||25172.7||25172.7||25172.7|3
1622480700000|2021-05-31 17:05:00|25192.7||25197.7||25197.7||25192.7||5
1622481600000|2021-05-31 17:20:00|25192.7||25197.7||25197.7||25192.7||0
1622481900000|2021-05-31 17:25:00|||||||||5
1622482200000|2021-05-31 17:30:00|25202.7|25177.7|25202.7|25177.7|25202.7|25177.7|25202.7|25177.7|0
1622482800000|2021-05-31 17:40:00||25182.7||25177.7||25182.7||25177.7|1
1622483100000|2021-05-31 17:45:00|25197.7|25172.7|25202.7|25177.7|25202.7|25177.7|25197.7|25172.7|5
1622483400000|2021-05-31 17:50:00|25197.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|2
1622483700000|2021-05-31 17:55:00|25192.7||25192.7||25192.7||25192.7||0
1622484000000|2021-05-31 18:00:00|||||||||1
1622484300000|2021-05-31 18:05:00|||||||||1
1622484600000|2021-05-31 18:10:00|25197.7|25177.7|25197.7|25172.7|25197.7|25177.7|25197.7|25172.7|0
1622484900000|2021-05-31 18:15:00|25192.7|25177.7|25197.7|25172.7|25197.7|25177.7|25192.7|25172.7|3
1622485200000|2021-05-31 18:20:00|25192.7|25177.7|25187.7|25167.7|25197.7|25177.7|25187.7|25163.7|11
1622485500000|2021-05-31 18:25:00|25185.2|25170.2|25185.2|25170.2|25185.2|25170.2|25185.2|25170.2|1
1622485800000|2021-05-31 18:30:00|25187.7|25172.7|25192.7|25177.7|25192.7|25177.7|25187.7|25172.7|4
1622486100000|2021-05-31 18:35:00|25195.2|25180.2|25195.2|25180.2|25195.2|25180.2|25195.2|25180.2|0
1622486400000|2021-05-31 18:40:00|25192.7|25177.7|25195.2|25180.2|25195.2|25180.2|25192.7|25177.7|0
1622487000000|2021-05-31 18:50:00|25192.7|25177.7|25195.2|25180.2|25195.2|25180.2|25192.7|25177.7|1
1622487600000|2021-05-31 19:00:00|25197.7|25182.7|25197.7|25182.7|25200.2|25185.2|25197.7|25182.7|0
1622489100000|2021-05-31 19:25:00|25195.2|25180.2|25197.7|25182.7|25197.7|25182.7|25195.2|25180.2|1
1622489400000|2021-05-31 19:30:00|25200.2|25185.2|25195.2|25180.2|25200.2|25185.2|25195.2|25180.2|5
1622489700000|2021-05-31 19:35:00|25197.7|25182.7|25200.2|25185.2|25200.2|25185.2|25197.7|25182.7|3
1622490000000|2021-05-31 19:40:00|||||||||1
1622490300000|2021-05-31 19:45:00|25202.7|25187.7|25202.7|25187.7|25202.7|25187.7|25202.7|25187.7|0
1622490600000|2021-05-31 19:50:00|25205.2|25190.2|25205.2|25190.2|25212.7|25197.7|25202.7|25187.7|15
1622490900000|2021-05-31 19:55:00|25215.2|25200.2|25207.7|25192.7|25220.2|25205.2|25207.7|25192.7|11
1622491200000|2021-05-31 20:00:00|25225.4|25185.4|25225.4|25185.4|25225.6|25185.6|25225.4|25185.4|0
1622491800000|2021-05-31 20:10:00|25225.6|25185.6|25225.6|25185.6|25225.6|25185.6|25225.6|25185.6|0
1622498400000|2021-05-31 22:00:00|25226.5|25186.5|25249.9|25209.9|25255.5|25215.5|25226.5|25186.5|0
1622498700000|2021-05-31 22:05:00|25249.7|25209.7|25253|25213|25255.5|25215.5|25248.7|25208.7|0
1622499000000|2021-05-31 22:10:00|25253.2|25213.2|25251.7|25211.7|25256.8|25216.8|25251.7|25211.7|0
1622499300000|2021-05-31 22:15:00|25251.6|25211.6|25252.4|25212.4|25255.5|25215.5|25249.9|25209.9|0
1622499600000|2021-05-31 22:20:00|25252.5|25212.5|25265.8|25225.8|25265.8|25225.8|25252.5|25212.5|0
1622499900000|2021-05-31 22:25:00|25265.7|25225.7|25265.8|25225.8|25268.4|25228.4|25264.6|25224.6|0
1622500200000|2021-05-31 22:30:00|25265.6|25225.6|25267.1|25227.1|25269.6|25229.6|25262.8|25222.8|0
1622500500000|2021-05-31 22:35:00|25267.2|25227.2|25268.4|25228.4|25269.6|25229.6|25267.1|25227.1|0
1622500800000|2021-05-31 22:40:00|25268.5|25228.5|25270.9|25230.9|25270.9|25230.9|25268.5|25228.5|0
1622501100000|2021-05-31 22:45:00|25270.4|25230.4|25269.6|25229.6|25270.9|25230.9|25268.4|25228.4|0
1622501400000|2021-05-31 22:50:00|25269.9|25229.9|25267.1|25227.1|25272.7|25232.7|25265.8|25225.8|0
1622501700000|2021-05-31 22:55:00|25267.2|25227.2|25269.6|25229.6|25269.6|25229.6|25267.1|25227.1|0
1622502000000|2021-05-31 23:00:00|25269.4|25229.4|25265.8|25225.8|25269.4|25229.4|25262.8|25222.8|0
1622502300000|2021-05-31 23:05:00|25265.7|25225.7|25264.6|25224.6|25265.8|25225.8|25261.5|25221.5|0
1622502600000|2021-05-31 23:10:00|25264.7|25224.7|25265.8|25225.8|25268.4|25228.4|25264.7|25224.7|0
1622502900000|2021-05-31 23:15:00|25266|25226|25268.4|25228.4|25268.4|25228.4|25266|25226|0
1622503200000|2021-05-31 23:20:00|25268.5|25228.5|25267.1|25227.1|25269|25229|25264.6|25224.6|0
1622503500000|2021-05-31 23:25:00|25267.2|25227.2|25273.9|25233.9|25273.9|25233.9|25264.6|25224.6|0
1622503800000|2021-05-31 23:30:00|25273.7|25233.7|25268.4|25228.4|25273.7|25233.7|25267.1|25227.1|0
1622504100000|2021-05-31 23:35:00|25268.1|25228.1|25270.9|25230.9|25270.9|25230.9|25267.1|25227.1|0
1622504400000|2021-05-31 23:40:00|25271|25231|25282.1|25242.1|25282.1|25242.1|25271|25231|0
1622504700000|2021-05-31 23:45:00|25281.9|25241.9|25279|25239|25282.1|25242.1|25277.7|25237.7|0
1622505000000|2021-05-31 23:50:00|25279.2|25239.2|25279|25239|25282.1|25242.1|25277.7|25237.7|0
1622505300000|2021-05-31 23:55:00|25278.8|25238.8|25280.8|25240.8|25283.3|25243.3|25277.7|25237.7|0
1622505600000|2021-06-01 00:00:00|25280.6|25240.6|25277.7|25237.7|25285.8|25245.8|25276.5|25236.5|0
1622505900000|2021-06-01 00:05:00|25277.9|25237.9|25273.9|25233.9|25279|25239|25270.9|25230.9|0
1622506200000|2021-06-01 00:10:00|25274.1|25234.1|25263.7|25223.7|25275.2|25235.2|25261.9|25221.9|0
1622506500000|2021-06-01 00:15:00|25263.2|25223.2|25253.1|25213.1|25276.7|25236.7|25241.5|25201.5|0
1622506800000|2021-06-01 00:20:00|25252.9|25212.9|25264.7|25224.7|25270.7|25230.7|25252.9|25212.9|0
1622507100000|2021-06-01 00:25:00|25264.8|25224.8|25271|25231|25271|25231|25258.9|25218.9|0
1622507400000|2021-06-01 00:30:00|25272.1|25232.1|25274.4|25234.4|25283|25243|25271.2|25231.2|0
1622507700000|2021-06-01 00:35:00|25275.5|25235.5|25277.3|25237.3|25283.5|25243.5|25271.5|25231.5|0
1622508000000|2021-06-01 00:40:00|25277.4|25237.4|25277.2|25237.2|25277.5|25237.5|25271.5|25231.5|0
1622508300000|2021-06-01 00:45:00|25277.3|25237.3|25277.3|25237.3|25283.3|25243.3|25277|25237|0
1622508600000|2021-06-01 00:50:00|25277.4|25237.4|25271.5|25231.5|25277.5|25237.5|25271.5|25231.5|0
1622508900000|2021-06-01 00:55:00|25271.6|25231.6|25271.5|25231.5|25277.6|25237.6|25271.5|25231.5|0
1622509200000|2021-06-01 01:00:00|25271.6|25231.6|25283.3|25243.3|25283.3|25243.3|25271.3|25231.3|0
1622509500000|2021-06-01 01:05:00|25283.2|25243.2|25283|25243|25283.5|25243.5|25277.5|25237.5|0
1622509800000|2021-06-01 01:10:00|25282.9|25242.9|25277.4|25237.4|25283|25243|25277.3|25237.3|0
1622510100000|2021-06-01 01:15:00|25277.5|25237.5|25272|25232|25283.5|25243.5|25271.8|25231.8|0
1622510400000|2021-06-01 01:20:00|25272.1|25232.1|25277.9|25237.9|25277.9|25237.9|25271.9|25231.9|0
1622510700000|2021-06-01 01:25:00|25277.8|25237.8|25254.4|25214.4|25277.8|25237.8|25248.7|25208.7|0
1622511000000|2021-06-01 01:30:00|25254.3|25214.3|25236.2|25196.2|25254.3|25214.3|25224.6|25184.6|0
1622511300000|2021-06-01 01:35:00|25236.3|25196.3|25247.4|25207.4|25247.6|25207.6|25236|25196|0
1622511600000|2021-06-01 01:40:00|25247.3|25207.3|25251.1|25211.1|25254|25214|25241.6|25201.6|0
1622511900000|2021-06-01 01:45:00|25252.1|25212.1|25248.3|25208.3|25260|25220|25248.2|25208.2|0
1622512200000|2021-06-01 01:50:00|25248.4|25208.4|25252.1|25212.1|25260.3|25220.3|25248.3|25208.3|0
1622512500000|2021-06-01 01:55:00|25251.9|25211.9|25245.9|25205.9|25252.1|25212.1|25245.6|25205.6|0
1622512800000|2021-06-01 02:00:00|25247|25207|25252.1|25212.1|25257.9|25217.9|25240.2|25200.2|0
1622513100000|2021-06-01 02:05:00|25252|25212|25245.9|25205.9|25257.7|25217.7|25245.9|25205.9|0
1622513400000|2021-06-01 02:10:00|25245.8|25205.8|25257.5|25217.5|25257.8|25217.8|25239.9|25199.9|0
1622513700000|2021-06-01 02:15:00|25257.6|25217.6|25245.8|25205.8|25257.6|25217.6|25239.9|25199.9|0
1622514000000|2021-06-01 02:20:00|25245.7|25205.7|25233.6|25193.6|25245.8|25205.8|25233.5|25193.5|0
1622514300000|2021-06-01 02:25:00|25233.5|25193.5|25239.5|25199.5|25239.5|25199.5|25230.7|25190.7|0
1622514600000|2021-06-01 02:30:00|25237.4|25197.4|25233.2|25193.2|25237.4|25197.4|25227.2|25187.2|0
1622514900000|2021-06-01 02:35:00|25232.1|25192.1|25233.3|25193.3|25233.5|25193.5|25227.5|25187.5|0
1622515200000|2021-06-01 02:40:00|25233.2|25193.2|25233.2|25193.2|25239|25199|25233|25193|0
1622515500000|2021-06-01 02:45:00|25233.3|25193.3|25239|25199|25239.2|25199.2|25233.2|25193.2|0
1622515800000|2021-06-01 02:50:00|25239.1|25199.1|25239|25199|25245|25205|25233.2|25193.2|0
1622516100000|2021-06-01 02:55:00|25236.9|25196.9|25239|25199|25239.2|25199.2|25233.2|25193.2|0
1622516400000|2021-06-01 03:00:00|25238.9|25198.9|25250.6|25210.6|25250.7|25210.7|25238.9|25198.9|0
1622516700000|2021-06-01 03:05:00|25250.7|25210.7|25250.7|25210.7|25256.3|25216.3|25250.4|25210.4|0
1622517000000|2021-06-01 03:10:00|25250.9|25210.9|25251|25211|25251|25211|25250.6|25210.6|0
1622517300000|2021-06-01 03:15:00|25251.2|25211.2|25257.2|25217.2|25257.2|25217.2|25251.2|25211.2|0
1622517600000|2021-06-01 03:20:00|25257.3|25217.3|25257.6|25217.6|25257.8|25217.8|25251.6|25211.6|0
1622517900000|2021-06-01 03:25:00|25257.7|25217.7|25257.9|25217.9|25263.4|25223.4|25257.3|25217.3|0
1622518200000|2021-06-01 03:30:00|25258|25218|25263.7|25223.7|25263.9|25223.9|25257.8|25217.8|0
1622518500000|2021-06-01 03:35:00|25262.7|25222.7|25258.1|25218.1|25263.9|25223.9|25258.1|25218.1|0
1622518800000|2021-06-01 03:40:00|25258|25218|25257.8|25217.8|25258.1|25218.1|25252.2|25212.2|0
1622519100000|2021-06-01 03:45:00|25257.9|25217.9|25258.1|25218.1|25263.6|25223.6|25252.2|25212.2|0
1622519400000|2021-06-01 03:50:00|25258|25218|25257.8|25217.8|25258.1|25218.1|25252.2|25212.2|0
1622519700000|2021-06-01 03:55:00|25256.7|25216.7|25251.9|25211.9|25257.8|25217.8|25251.8|25211.8|0
1622520000000|2021-06-01 04:00:00|25252.1|25212.1|25252.1|25212.1|25257.8|25217.8|25251.9|25211.9|0
1622520300000|2021-06-01 04:05:00|25252.2|25212.2|25258.1|25218.1|25258.1|25218.1|25252.1|25212.1|0
1622520600000|2021-06-01 04:10:00|25258.2|25218.2|25252.5|25212.5|25258.2|25218.2|25252.4|25212.4|0
1622520900000|2021-06-01 04:15:00|25252.4|25212.4|25252.1|25212.1|25252.4|25212.4|25251.9|25211.9|0
1622521200000|2021-06-01 04:20:00|25252|25212|25252.1|25212.1|25252.3|25212.3|25251.9|25211.9|0
1622521500000|2021-06-01 04:25:00|25252.2|25212.2|25252.1|25212.1|25252.2|25212.2|25252.1|25212.1|0
1622521800000|2021-06-01 04:30:00|25254.1|25214.1|25251.9|25211.9|25257.8|25217.8|25251.5|25211.5|0
1622522100000|2021-06-01 04:35:00|25252|25212|25252.2|25212.2|25252.2|25212.2|25252|25212|0
1622522400000|2021-06-01 04:40:00|25252.1|25212.1|25257.9|25217.9|25257.9|25217.9|25251.9|25211.9|0
1622522700000|2021-06-01 04:45:00|25258|25218|25287.6|25247.6|25287.6|25247.6|25257.9|25217.9|0
1622523000000|2021-06-01 04:50:00|25287.5|25247.5|25281.6|25241.6|25287.5|25247.5|25275.9|25235.9|0
1622523300000|2021-06-01 04:55:00|25282|25242|25281.9|25241.9|25287.6|25247.6|25281.7|25241.7|0
1622523600000|2021-06-01 05:00:00|25281.8|25241.8|25287.3|25247.3|25287.6|25247.6|25276.2|25236.2|0
1622523900000|2021-06-01 05:05:00|25287.2|25247.2|25281.6|25241.6|25287.3|25247.3|25281.3|25241.3|0
1622524200000|2021-06-01 05:10:00|25281.5|25241.5|25281.6|25241.6|25287.6|25247.6|25281.5|25241.5|0
1622524500000|2021-06-01 05:15:00|25281.5|25241.5|25276.2|25236.2|25281.6|25241.6|25275.7|25235.7|0
1622524800000|2021-06-01 05:20:00|25276.1|25236.1|25282|25242|25282|25242|25276|25236|0
1622525100000|2021-06-01 05:25:00|25281.9|25241.9|25275.6|25235.6|25282.2|25242.2|25275.6|25235.6|0
1622525400000|2021-06-01 05:30:00|25278.4|25238.4|25287.7|25247.7|25287.9|25247.9|25278.4|25238.4|0
1622525700000|2021-06-01 05:35:00|25287.6|25247.6|25290.3|25250.3|25293.2|25253.2|25287.3|25247.3|0
1622526000000|2021-06-01 05:40:00|25289.2|25249.2|25293.3|25253.3|25293.4|25253.4|25287.4|25247.4|0
1622526300000|2021-06-01 05:45:00|25293.4|25253.4|25293.1|25253.1|25293.6|25253.6|25287.6|25247.6|0
1622526600000|2021-06-01 05:50:00|25293.3|25253.3|25292.2|25252.2|25293.3|25253.3|25292.2|25252.2|0
1622526900000|2021-06-01 05:55:00|25292.3|25252.3|25298.2|25258.2|25298.2|25258.2|25292.1|25252.1|0
1622527200000|2021-06-01 06:00:00|25298|25258|25267.7|25252.7|25298|25260.2|25257.7|25236.5|72
1622527500000|2021-06-01 06:05:00|25265.2|25250.2|25252.7|25237.7|25265.2|25250.2|25252.7|25237.7|53
1622527800000|2021-06-01 06:10:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25237.7|25222.7|28
1622528100000|2021-06-01 06:15:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25240.2|25225.2|29
1622528400000|2021-06-01 06:20:00|25242.7|25227.7|25240.2|25225.2|25250.2|25235.2|25240.2|25225.2|24
1622528700000|2021-06-01 06:25:00|25237.7|25222.7|25235.2|25220.2|25240.2|25225.2|25232.7|25217.7|15
1622529000000|2021-06-01 06:30:00|25237.7|25222.7|25240.2|25225.2|25240.2|25225.2|25230.2|25215.2|13
1622529300000|2021-06-01 06:35:00|25245.2|25230.2|25250.2|25235.2|25250.2|25235.2|25245.2|25230.2|21
1622529600000|2021-06-01 06:40:00|25245.2|25230.2|25250.2|25235.2|25255.2|25240.2|25245.2|25230.2|33
1622529900000|2021-06-01 06:45:00|25252.7|25237.7|25262.7|25247.7|25262.7|25247.7|25252.7|25237.7|36
1622530200000|2021-06-01 06:50:00|25260.2|25245.2|25257.7|25242.7|25260.2|25245.2|25247.7|25232.7|32
1622530500000|2021-06-01 06:55:00|25260.2|25245.2|25250.2|25235.2|25260.2|25245.2|25250.2|25235.2|17
1622530800000|2021-06-01 07:00:00|25252.7|25237.7|25310.2|25295.2|25310.2|25295.2|25245.2|25230.2|524
1622531100000|2021-06-01 07:05:00|25312.7|25297.7|25310.2|25295.2|25330.2|25315.2|25285.2|25270.2|486
1622531400000|2021-06-01 07:10:00|25312.7|25297.7|25350.2|25335.2|25355.2|25340.2|25300.2|25285.2|392
1622531700000|2021-06-01 07:15:00|25355.2|25340.2|25355.2|25340.2|25360.2|25345.2|25340.2|25325.2|332
1622532000000|2021-06-01 07:20:00|25360.2|25345.2|25367.7|25352.7|25380.2|25365.2|25360.2|25345.2|288
1622532300000|2021-06-01 07:25:00|25365.2|25350.2|25380.2|25365.2|25382.7|25367.7|25365.2|25350.2|246
1622532600000|2021-06-01 07:30:00|25385.2|25370.2|25405.2|25390.2|25410.2|25395.2|25375.2|25360.2|327
1622532900000|2021-06-01 07:35:00|25407.7|25392.7|25400.2|25385.2|25420.2|25405.2|25400.2|25385.2|262
1622533200000|2021-06-01 07:40:00|25402|25387|25432|25417|25432|25417|25402|25387|237
1622533500000|2021-06-01 07:45:00|25437|25422|25427|25412|25447|25432|25422|25407|330
1622533800000|2021-06-01 07:50:00|25429.5|25414.5|25432|25417|25447|25432|25427|25412|187
1622534100000|2021-06-01 07:55:00|25434.5|25419.5|25464.5|25449.5|25469.5|25454.5|25432|25417|228
1622534400000|2021-06-01 08:00:00|25467|25452|25457|25442|25477|25462|25452|25437|276
1622534700000|2021-06-01 08:05:00|25462|25447|25462|25447|25482|25467|25454.5|25439.5|273
1622535000000|2021-06-01 08:10:00|25459.5|25444.5|25457|25442|25472|25457|25447|25432|219
1622535300000|2021-06-01 08:15:00|25462|25447|25482|25467|25487|25472|25457|25442|185
1622535600000|2021-06-01 08:20:00|25484.5|25469.5|25497|25482|25497|25482|25472|25457|219
1622535900000|2021-06-01 08:25:00|25499.5|25484.5|25482|25467|25502|25487|25472|25457|173
1622536200000|2021-06-01 08:30:00|25484.5|25469.5|25479.5|25464.5|25492|25477|25464.5|25449.5|305
1622536500000|2021-06-01 08:35:00|25477|25462|25472|25457|25492|25477|25472|25457|144
1622536800000|2021-06-01 08:40:00|25474.5|25459.5|25477|25462|25484.5|25469.5|25472|25457|136
1622537100000|2021-06-01 08:45:00|25479.5|25464.5|25487|25472|25487|25472|25467|25452|100
1622537400000|2021-06-01 08:50:00|25489.5|25474.5|25502|25487|25504.5|25489.5|25487|25472|121
1622537700000|2021-06-01 08:55:00|25504.5|25489.5|25502|25487|25512|25497|25494.5|25479.5|163
1622538000000|2021-06-01 09:00:00|25507|25492|25487|25472|25507|25492|25487|25472|86
1622538300000|2021-06-01 09:05:00|25482|25467|25487|25472|25492|25477|25477|25462|407
1622538600000|2021-06-01 09:10:00|25489.5|25474.5|25492|25477|25497|25482|25479.5|25464.5|187
1622538900000|2021-06-01 09:15:00|25497|25482|25492|25477|25502|25487|25489.5|25474.5|108
1622539200000|2021-06-01 09:20:00|25494.5|25479.5|25492|25477|25497|25482|25487|25472|138
1622539500000|2021-06-01 09:25:00|25494.5|25479.5|25489.5|25474.5|25497|25482|25482|25467|174
1622539800000|2021-06-01 09:30:00|25487|25472|25492|25477|25502|25487|25487|25472|46
1622540100000|2021-06-01 09:35:00|25489.5|25474.5|25482|25467|25492|25477|25482|25467|214
1622540400000|2021-06-01 09:40:00|25479.5|25464.5|25487|25472|25487|25472|25472|25457|92
1622540700000|2021-06-01 09:45:00|25484.5|25469.5|25477|25462|25487|25472|25472|25457|71
1622541000000|2021-06-01 09:50:00|25474.5|25459.5|25482|25467|25482|25467|25462|25447|131
1622541300000|2021-06-01 09:55:00|25487|25472|25482|25467|25489.5|25474.5|25477|25462|110
1622541600000|2021-06-01 10:00:00|25487|25472|25477|25462|25492|25477|25477|25462|65
1622541900000|2021-06-01 10:05:00|25482|25467|25492|25477|25492|25477|25482|25467|69
1622542200000|2021-06-01 10:10:00|25489.5|25474.5|25487|25472|25492|25477|25479.5|25464.5|140
1622542500000|2021-06-01 10:15:00|25489.5|25474.5|25492|25477|25497|25482|25482|25467|139
1622542800000|2021-06-01 10:20:00|25494.5|25479.5|25497|25482|25497|25482|25492|25477|64
1622543100000|2021-06-01 10:25:00|25494.5|25479.5|25502|25487|25502|25487|25492|25477|236
1622543400000|2021-06-01 10:30:00|25499.5|25484.5|25497|25482|25502|25487|25489.5|25474.5|181
1622543700000|2021-06-01 10:35:00|25499.5|25484.5|25497|25482|25504.5|25489.5|25487|25472|99
1622544000000|2021-06-01 10:40:00|25502|25487|25497|25482|25502|25487|25492|25477|65
1622544300000|2021-06-01 10:45:00|25502|25487|25497|25482|25502|25487|25487|25472|67
1622544600000|2021-06-01 10:50:00|25494.5|25479.5|25489.5|25474.5|25497|25482|25482|25467|174
1622544900000|2021-06-01 10:55:00|25487|25472|25492|25477|25502|25487|25487|25472|75
1622545200000|2021-06-01 11:00:00|25494.5|25479.5|25492|25477|25499.5|25484.5|25489.5|25474.5|69
1622545500000|2021-06-01 11:05:00|25489.5|25474.5|25502|25487|25502|25487|25487|25472|41
1622545800000|2021-06-01 11:10:00|25499.5|25484.5|25509.5|25494.5|25509.5|25494.5|25497|25482|61
1622546100000|2021-06-01 11:15:00|25512|25497|25527|25512|25527|25512|25507|25492|211
1622546400000|2021-06-01 11:20:00|25529.5|25514.5|25532|25517|25542|25527|25522|25507|144
1622546700000|2021-06-01 11:25:00|25534.5|25519.5|25532|25517|25542|25527|25527|25512|89
1622547000000|2021-06-01 11:30:00|25529.5|25514.5|25522|25507|25532|25517|25522|25507|43
1622547300000|2021-06-01 11:35:00|25524.5|25509.5|25532|25517|25537|25522|25522|25507|155
1622547600000|2021-06-01 11:40:00|25534.5|25519.5|25542|25527|25544.5|25529.5|25532|25517|68
1622547900000|2021-06-01 11:45:00|25544.5|25529.5|25542|25527|25554.5|25539.5|25537|25522|245
1622548200000|2021-06-01 11:50:00|25539.5|25524.5|25547|25532|25552|25537|25539.5|25524.5|86
1622548500000|2021-06-01 11:55:00|25544.5|25529.5|25557|25542|25557|25542|25542|25527|78
1622548800000|2021-06-01 12:00:00|25552|25537|25567|25552|25567|25552|25547|25532|166
1622549100000|2021-06-01 12:05:00|25564.5|25549.5|25562|25547|25567|25552|25557|25542|35
1622549400000|2021-06-01 12:10:00|25559.5|25544.5|25540.1|25525.1|25564.5|25549.5|25535.1|25520.1|131
1622549700000|2021-06-01 12:15:00|25545.1|25530.1|25535.1|25520.1|25545.1|25530.1|25530.1|25515.1|35
1622550000000|2021-06-01 12:20:00|25540.1|25525.1|25540.1|25525.1|25540.1|25525.1|25535.1|25520.1|50
1622550300000|2021-06-01 12:25:00|25537.6|25522.6|25540.1|25525.1|25540.1|25525.1|25535.1|25520.1|86
1622550600000|2021-06-01 12:30:00|25545.1|25530.1|25535.1|25520.1|25545.1|25530.1|25535.1|25520.1|99
1622550900000|2021-06-01 12:35:00|25540.1|25525.1|25525.1|25510.1|25540.1|25525.1|25517.6|25502.6|136
1622551200000|2021-06-01 12:40:00|25522.6|25507.6|25515.1|25500.1|25522.6|25507.6|25515.1|25500.1|152
1622551500000|2021-06-01 12:45:00|25517.6|25502.6|25520.1|25505.1|25520.1|25505.1|25515.1|25500.1|64
1622551800000|2021-06-01 12:50:00|25525.1|25510.1|25505.1|25490.1|25525.1|25510.1|25505.1|25490.1|135
1622552100000|2021-06-01 12:55:00|25507.6|25492.6|25510.1|25495.1|25512.6|25497.6|25505.1|25490.1|98
1622552400000|2021-06-01 13:00:00|25507.6|25492.6|25490.1|25475.1|25510.1|25495.1|25490.1|25475.1|99
1622552700000|2021-06-01 13:05:00|25487.6|25472.6|25487.6|25472.6|25492.6|25477.6|25477.6|25462.6|147
1622553000000|2021-06-01 13:10:00|25485.1|25470.1|25465.1|25450.1|25487.6|25472.6|25465.1|25450.1|232
1622553300000|2021-06-01 13:15:00|25462.6|25447.6|25460.1|25445.1|25465.1|25450.1|25440.1|25425.1|243
1622553600000|2021-06-01 13:20:00|25457.6|25442.6|25455.1|25440.1|25457.6|25442.6|25442.6|25427.6|176
1622553900000|2021-06-01 13:25:00|25452.6|25437.6|25475.1|25460.1|25475.1|25460.1|25450.1|25435.1|130
1622554200000|2021-06-01 13:30:00|25470.1|25455.1|25480.1|25465.1|25490.1|25475.1|25470.1|25455.1|223
1622554500000|2021-06-01 13:35:00|25477.6|25462.6|25455.1|25440.1|25477.6|25462.6|25452.6|25437.6|208
1622554800000|2021-06-01 13:40:00|25460.1|25445.1|25460.1|25445.1|25465.1|25450.1|25450.1|25435.1|142
1622555100000|2021-06-01 13:45:00|25457.6|25442.6|25445.1|25430.1|25460.1|25445.1|25440.1|25425.1|105
1622555400000|2021-06-01 13:50:00|25440.1|25425.1|25420.1|25405.1|25440.1|25425.1|25405.1|25390.1|255
1622555700000|2021-06-01 13:55:00|25422.6|25407.6|25415.1|25400.1|25425.1|25410.1|25405.1|25390.1|161
1622556000000|2021-06-01 14:00:00|25417.6|25402.6|25375.1|25360.1|25430.1|25415.1|25375.1|25360.1|315
1622556300000|2021-06-01 14:05:00|25372.6|25357.6|25392.6|25377.6|25395.1|25380.1|25365.1|25350.1|174
1622556600000|2021-06-01 14:10:00|25394.7|25379.7|25382.2|25367.2|25394.7|25379.7|25372.2|25357.2|177
1622556900000|2021-06-01 14:15:00|25377.2|25362.2|25382.2|25367.2|25387.2|25372.2|25359.7|25344.7|195
1622557200000|2021-06-01 14:20:00|25379.7|25364.7|25377.2|25362.2|25382.2|25367.2|25357.2|25342.2|140
1622557500000|2021-06-01 14:25:00|25379.7|25364.7|25397.2|25382.2|25397.2|25382.2|25367.2|25352.2|120
1622557800000|2021-06-01 14:30:00|25394.7|25379.7|25387.2|25372.2|25412.2|25397.2|25382.2|25367.2|151
1622558100000|2021-06-01 14:35:00|25384.7|25369.7|25347.2|25332.2|25384.7|25369.7|25347.2|25332.2|205
1622558400000|2021-06-01 14:40:00|25349.7|25334.7|25364.7|25349.7|25377.2|25362.2|25347.2|25332.2|115
1622558700000|2021-06-01 14:45:00|25362.2|25347.2|25352.2|25337.2|25367.2|25352.2|25339.7|25324.7|130
1622559000000|2021-06-01 14:50:00|25349.7|25334.7|25362.2|25347.2|25362.2|25347.2|25342.2|25327.2|122
1622559300000|2021-06-01 14:55:00|25357.2|25342.2|25362.2|25347.2|25362.2|25347.2|25352.2|25337.2|71
1622559600000|2021-06-01 15:00:00|25359.7|25344.7|25367.2|25352.2|25372.2|25357.2|25359.7|25344.7|96
1622559900000|2021-06-01 15:05:00|25369.7|25354.7|25362.2|25347.2|25369.7|25354.7|25357.2|25342.2|152
1622560200000|2021-06-01 15:10:00|25359.7|25344.7|25357.2|25342.2|25362.2|25347.2|25347.2|25332.2|97
1622560500000|2021-06-01 15:15:00|25352.2|25337.2|25357.2|25342.2|25362.2|25347.2|25347.2|25332.2|69
1622560800000|2021-06-01 15:20:00|25359.7|25344.7|25352.2|25337.2|25362.2|25347.2|25342.2|25327.2|186
1622561100000|2021-06-01 15:25:00|25347.2|25332.2|25332.2|25317.2|25347.2|25332.2|25329.7|25314.7|338
1622561400000|2021-06-01 15:30:00|25334.7|25319.7|25332.2|25317.2|25342.2|25327.2|25317.2|25302.2|323
1622561700000|2021-06-01 15:35:00|25329.7|25314.7|25362.2|25347.2|25362.2|25347.2|25327.2|25312.2|255
1622562000000|2021-06-01 15:40:00|25357.2|25342.2|25357.2|25342.2|25364.7|25349.7|25349.7|25334.7|32
1622562300000|2021-06-01 15:45:00|25359.7|25344.7|25344.7|25329.7|25362.2|25347.2|25339.7|25324.7|26
1622562600000|2021-06-01 15:50:00|25349.7|25324.7|25344.7|25324.7|25354.7|25334.7|25344.7|25324.7|30
1622562900000|2021-06-01 15:55:00|25349.7|25329.7|25344.7|25319.7|25354.7|25329.7|25339.7|25319.7|48
1622563200000|2021-06-01 16:00:00|25339.7|25324.7|25339.7|25319.7|25339.7|25324.7|25334.7|25314.7|9
1622563500000|2021-06-01 16:05:00|25344.7|25324.7|25339.7|25319.7|25344.7|25324.7|25339.7|25319.7|9
1622563800000|2021-06-01 16:10:00|25334.7|25314.7|25339.7|25319.7|25339.7|25319.7|25334.7|25314.7|8
1622564100000|2021-06-01 16:15:00|25334.7|25314.7|25334.7|25314.7|25334.7|25319.7|25334.7|25314.7|10
1622564400000|2021-06-01 16:20:00|25339.7|25319.7|25339.7|25319.7|25344.7|25324.7|25334.7|25314.7|11
1622564700000|2021-06-01 16:25:00|25344.7|25314.7|25339.7|25314.7|25344.7|25314.7|25334.7|25314.7|5
1622565000000|2021-06-01 16:30:00|25334.7|25319.7|25334.7|25314.7|25339.7|25319.7|25334.7|25314.7|4
1622565300000|2021-06-01 16:35:00|25339.7||25334.7||25339.7||25334.7||2
1622565600000|2021-06-01 16:40:00|||||||||1
1622565900000|2021-06-01 16:45:00|||||||||1
1622566200000|2021-06-01 16:50:00|25329.7|25309.7|25329.7|25309.7|25334.7|25314.7|25329.7|25309.7|26
1622566500000|2021-06-01 16:55:00|25324.7|25304.7|25329.7|25304.7|25329.7|25304.7|25324.7|25304.7|14
1622566800000|2021-06-01 17:00:00|25324.7|25299.7|25324.7|25299.7|25329.7|25304.7|25319.7|25299.7|10
1622567100000|2021-06-01 17:05:00|25319.7|25294.7|25314.7|25294.7|25319.7|25294.7|25304.7|25279.7|46
1622567400000|2021-06-01 17:10:00|25309.7|25289.7|25314.7|25294.7|25314.7|25294.7|25309.7|25289.7|6
1622567700000|2021-06-01 17:15:00|25319.7|25289.7|25314.7|25289.7|25319.7|25294.7|25309.7|25289.7|7
1622568000000|2021-06-01 17:20:00|25309.7|25294.7|25314.7|25294.7|25314.7|25294.7|25309.7|25294.7|1
1622568300000|2021-06-01 17:25:00|25319.7||25319.7||25319.7||25314.7||0
1622568600000|2021-06-01 17:30:00|25314.7|25299.7|25319.7|25299.7|25319.7|25299.7|25314.7|25299.7|0
1622568900000|2021-06-01 17:35:00|25314.7|25294.7|25314.7|25289.7|25314.7|25294.7|25314.7|25289.7|8
1622569200000|2021-06-01 17:40:00|25309.7|25294.7|25309.7|25284.7|25309.7|25294.7|25309.7|25284.7|8
1622569500000|2021-06-01 17:45:00|25304.7|25289.7|25309.7|25289.7|25309.7|25289.7|25304.7|25279.7|12
1622569800000|2021-06-01 17:50:00|25314.7|25284.7|25314.7|25289.7|25314.7|25289.7|25309.7|25284.7|9
1622570100000|2021-06-01 17:55:00|25309.7|25294.7|25329.7|25309.7|25329.7|25309.7|25309.7|25294.7|19
1622570400000|2021-06-01 18:00:00|25324.7|25304.7|25339.7|25319.7|25339.7|25319.7|25324.7|25304.7|7
1622570700000|2021-06-01 18:05:00|25344.7|25324.7|25339.7|25319.7|25344.7|25324.7|25339.7|25319.7|6
1622571000000|2021-06-01 18:10:00|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|6
1622571300000|2021-06-01 18:15:00|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|25334.7|25314.7|3
1622571600000|2021-06-01 18:20:00|25344.7|25324.7|25334.7|25314.7|25344.7|25324.7|25334.7|25314.7|20
1622571900000|2021-06-01 18:25:00|25339.7|25319.7|25337.2|25322.2|25339.7|25322.2|25334.7|25314.7|29
1622572200000|2021-06-01 18:30:00|25339.7|25324.7|25342.2|25327.2|25342.2|25327.2|25334.7|25319.7|2
1622572500000|2021-06-01 18:35:00|25344.7|25329.7|25349.7|25334.7|25349.7|25334.7|25344.7|25329.7|9
1622572800000|2021-06-01 18:40:00|25347.2|25332.2|25354.7|25339.7|25357.2|25342.2|25347.2|25332.2|17
1622573100000|2021-06-01 18:45:00|25357.2|25342.2|25357.2|25342.2|25357.2|25342.2|25354.7|25339.7|2
1622573400000|2021-06-01 18:50:00|25359.7|25344.7|25357.2|25342.2|25359.7|25344.7|25347.2|25332.2|4
1622573700000|2021-06-01 18:55:00|25359.7|25344.7|25359.7|25344.7|25359.7|25344.7|25359.7|25344.7|1
1622574000000|2021-06-01 19:00:00|25357.2|25342.2|25359.7|25344.7|25362.2|25347.2|25357.2|25342.2|7
1622574300000|2021-06-01 19:05:00|25357.2|25342.2|25357.2|25342.2|25362.2|25347.2|25357.2|25342.2|19
1622574600000|2021-06-01 19:10:00|25354.7|25339.7|25352.2|25337.2|25354.7|25339.7|25352.2|25337.2|7
1622574900000|2021-06-01 19:15:00|25354.7|25339.7|25352.2|25337.2|25354.7|25339.7|25352.2|25337.2|4
1622575200000|2021-06-01 19:20:00|25354.7|25339.7|25362.2|25347.2|25362.2|25347.2|25352.2|25337.2|18
1622575500000|2021-06-01 19:25:00|25359.7|25344.7|25352.2|25337.2|25359.7|25344.7|25352.2|25337.2|7
1622575800000|2021-06-01 19:30:00|25349.7|25334.7|25332.2|25317.2|25349.7|25334.7|25327.2|25312.2|25
1622576100000|2021-06-01 19:35:00|25334.7|25319.7|25337.2|25322.2|25342.2|25327.2|25334.7|25319.7|12
1622576400000|2021-06-01 19:40:00|25334.7|25319.7|25337.2|25322.2|25342.2|25327.2|25332.2|25317.2|15
1622576700000|2021-06-01 19:45:00|25342.2|25327.2|25352.2|25337.2|25352.2|25337.2|25337.2|25322.2|20
1622577000000|2021-06-01 19:50:00|25347.2|25332.2|25347.2|25332.2|25352.2|25337.2|25339.7|25324.7|17
1622577300000|2021-06-01 19:55:00|25344.7|25329.7|25339.7|25324.7|25344.7|25329.7|25322.2|25307.2|30
1622577600000|2021-06-01 20:00:00|25351.4|25311.4|25348.3|25308.3|25351.4|25311.4|25340.2|25300.2|0
1622577900000|2021-06-01 20:05:00|25348.1|25308.1|25362|25322|25362|25322|25347|25307|0
1622578200000|2021-06-01 20:10:00|25362.1|25322.1|25353.8|25313.8|25365|25325|25352|25312|0
1622578500000|2021-06-01 20:15:00|25353.2|25313.2|25354.3|25314.3|25355.3|25315.3|25352.2|25312.2|0
1622578800000|2021-06-01 20:20:00|25354.8|25314.8|25353.8|25313.8|25356.9|25316.9|25353.2|25313.2|0
1622579100000|2021-06-01 20:25:00|25354.8|25314.8|25353.8|25313.8|25354.8|25314.8|25353.2|25313.2|0
1622579400000|2021-06-01 20:30:00|25353.5|25313.5|25350.7|25310.7|25353.5|25313.5|25348.9|25308.9|0
1622579700000|2021-06-01 20:35:00|25350.5|25310.5|25352|25312|25354.5|25314.5|25348.9|25308.9|0
1622580000000|2021-06-01 20:40:00|25351.8|25311.8|25348.9|25308.9|25353.2|25313.2|25347.7|25307.7|0
1622580300000|2021-06-01 20:45:00|25349.2|25309.2|25342.6|25302.6|25352|25312|25342.6|25302.6|0
1622580600000|2021-06-01 20:50:00|25342.9|25302.9|25343.9|25303.9|25345.2|25305.2|25339.6|25299.6|0
1622580900000|2021-06-01 20:55:00|25343.7|25303.7|25345.2|25305.2|25346.4|25306.4|25342.6|25302.6|0
1622581200000|2021-06-01 21:00:00|25345.7|25305.7|25345.7|25305.7|25346.2|25306.2|25345.7|25305.7|0
1622581500000|2021-06-01 21:05:00|25344.6|25304.6|25345.2|25305.2|25345.2|25305.2|25344.6|25304.6|1
1622582100000|2021-06-01 21:15:00|||||||||1
1622582400000|2021-06-01 21:20:00|25346.2|25306.2|25344.6|25304.6|25346.2|25306.2|25344.6|25304.6|0
1622582700000|2021-06-01 21:25:00|25346.2|25306.2|25346.7|25306.7|25346.7|25306.7|25345.2|25305.2|0
1622583000000|2021-06-01 21:30:00|25346.2|25306.2|25346.7|25306.7|25348.8|25308.8|25346.2|25306.2|0
1622583300000|2021-06-01 21:35:00|25346.2|25306.2|25345.2|25305.2|25346.2|25306.2|25345.2|25305.2|0
1622583600000|2021-06-01 21:40:00|25346.2|25306.2|25343.6|25303.6|25346.2|25306.2|25343.6|25303.6|0
1622583900000|2021-06-01 21:45:00|25342|25302|25342|25302|25343.6|25303.6|25341.5|25301.5|0
1622584200000|2021-06-01 21:50:00|25343.1|25303.1|25343.1|25303.1|25343.1|25303.1|25343.1|25303.1|0
1622584500000|2021-06-01 21:55:00|25343.6|25303.6|25343.6|25303.6|25343.6|25303.6|25343.1|25303.1|0
1622584800000|2021-06-01 22:00:00|25342.9|25302.9|25323.2|25283.2|25346.4|25306.4|25321.3|25281.3|0
1622585100000|2021-06-01 22:05:00|25323.4|25283.4|25316.7|25276.7|25326.8|25286.8|25304.7|25264.7|0
1622585400000|2021-06-01 22:10:00|25317|25277|25316.1|25276.1|25319.9|25279.9|25315.5|25275.5|0
1622585700000|2021-06-01 22:15:00|25316.2|25276.2|25320.5|25280.5|25326.1|25286.1|25315.5|25275.5|0
1622586000000|2021-06-01 22:20:00|25320.7|25280.7|25320.5|25280.5|25326.1|25286.1|25319.3|25279.3|0
1622586300000|2021-06-01 22:25:00|25320.6|25280.6|25319.3|25279.3|25323.6|25283.6|25318|25278|0
1622586600000|2021-06-01 22:30:00|25319.1|25279.1|25320.5|25280.5|25322.3|25282.3|25315.5|25275.5|0
1622586900000|2021-06-01 22:35:00|25320.4|25280.4|25308.6|25268.6|25320.4|25280.4|25308.6|25268.6|0
1622587200000|2021-06-01 22:40:00|25308.4|25268.4|25309.9|25269.9|25311.2|25271.2|25301.8|25261.8|0
1622587500000|2021-06-01 22:45:00|25309.8|25269.8|25304.3|25264.3|25309.9|25269.9|25304.3|25264.3|0
1622587800000|2021-06-01 22:50:00|25304.4|25264.4|25308.6|25268.6|25308.6|25268.6|25304.3|25264.3|0
1622588100000|2021-06-01 22:55:00|25308.4|25268.4|25303.1|25263.1|25308.4|25268.4|25300.5|25260.5|0
1622588400000|2021-06-01 23:00:00|25302.8|25262.8|25311|25271|25311|25271|25297.3|25257.3|0
1622588700000|2021-06-01 23:05:00|25310.8|25270.8|25307.8|25267.8|25310.8|25270.8|25301.6|25261.6|0
1622589000000|2021-06-01 23:10:00|25307.9|25267.9|25305.4|25265.4|25311.6|25271.6|25305.4|25265.4|0
1622589300000|2021-06-01 23:15:00|25305.3|25265.3|25306.6|25266.6|25309.7|25269.7|25302.9|25262.9|0
1622589600000|2021-06-01 23:20:00|25306.5|25266.5|25307.2|25267.2|25307.2|25267.2|25302.9|25262.9|0
1622589900000|2021-06-01 23:25:00|25307.3|25267.3|25311|25271|25312.2|25272.2|25307.2|25267.2|0
1622590200000|2021-06-01 23:30:00|25310.8|25270.8|25316.5|25276.5|25316.5|25276.5|25309.7|25269.7|0
1622590500000|2021-06-01 23:35:00|25316.8|25276.8|25317.8|25277.8|25322.7|25282.7|25316.5|25276.5|0
1622590800000|2021-06-01 23:40:00|25317.9|25277.9|25317.8|25277.8|25319.7|25279.7|25315.3|25275.3|0
1622591100000|2021-06-01 23:45:00|25318|25278|25314.7|25274.7|25319.1|25279.1|25311|25271|0
1622591400000|2021-06-01 23:50:00|25314.5|25274.5|25319.1|25279.1|25319.1|25279.1|25312.2|25272.2|0
1622591700000|2021-06-01 23:55:00|25319.2|25279.2|25324.6|25284.6|25324.6|25284.6|25317.8|25277.8|0
1622592000000|2021-06-02 00:00:00|25324.4|25284.4|25328.6|25288.6|25335.4|25295.4|25317.8|25277.8|0
1622592300000|2021-06-02 00:05:00|25328.4|25288.4|25325|25285|25328.6|25288.6|25313.6|25273.6|0
1622592600000|2021-06-02 00:10:00|25325.5|25285.5|25335.4|25295.4|25335.4|25295.4|25319.2|25279.2|0
1622592900000|2021-06-02 00:15:00|25335.5|25295.5|25366.9|25326.9|25366.9|25326.9|25334.1|25294.1|0
1622593200000|2021-06-02 00:20:00|25364.2|25324.2|25355.9|25315.9|25367.7|25327.7|25355.6|25315.6|0
1622593500000|2021-06-02 00:25:00|25358|25318|25361.9|25321.9|25361.9|25321.9|25355.6|25315.6|0
1622593800000|2021-06-02 00:30:00|25361.7|25321.7|25361.5|25321.5|25367.8|25327.8|25355.7|25315.7|0
1622594100000|2021-06-02 00:35:00|25361.6|25321.6|25361.4|25321.4|25367.2|25327.2|25361.3|25321.3|0
1622594400000|2021-06-02 00:40:00|25361.3|25321.3|25361.2|25321.2|25367.2|25327.2|25355.4|25315.4|0
1622594700000|2021-06-02 00:45:00|25361.1|25321.1|25361.1|25321.1|25361.4|25321.4|25355.2|25315.2|0
1622595000000|2021-06-02 00:50:00|25361.2|25321.2|25378.6|25338.6|25378.7|25338.7|25361.1|25321.1|0
1622595300000|2021-06-02 00:55:00|25378.7|25338.7|25378.4|25338.4|25384.3|25344.3|25378.1|25338.1|0
1622595600000|2021-06-02 01:00:00|25378.3|25338.3|25378.6|25338.6|25378.6|25338.6|25372.6|25332.6|0
1622595900000|2021-06-02 01:05:00|25378.5|25338.5|25372.3|25332.3|25378.5|25338.5|25372|25332|0
1622596200000|2021-06-02 01:10:00|25372.2|25332.2|25384.2|25344.2|25384.3|25344.3|25372.2|25332.2|0
1622596500000|2021-06-02 01:15:00|25384.1|25344.1|25384.1|25344.1|25384.4|25344.4|25372.3|25332.3|0
1622596800000|2021-06-02 01:20:00|25384.2|25344.2|25384|25344|25384.3|25344.3|25378.3|25338.3|0
1622597100000|2021-06-02 01:25:00|25383.9|25343.9|25372.2|25332.2|25384.3|25344.3|25372.2|25332.2|0
1622597400000|2021-06-02 01:30:00|25372|25332|25372|25332|25383.8|25343.8|25365.7|25325.7|0
1622597700000|2021-06-02 01:35:00|25371.9|25331.9|25377.7|25337.7|25378|25338|25366.2|25326.2|0
1622598000000|2021-06-02 01:40:00|25377.6|25337.6|25386.6|25346.6|25389.4|25349.4|25377.6|25337.6|0
1622598300000|2021-06-02 01:45:00|25386.5|25346.5|25383.4|25343.4|25389.5|25349.5|25377.7|25337.7|0
1622598600000|2021-06-02 01:50:00|25383.5|25343.5|25380.8|25340.8|25389.8|25349.8|25377.4|25337.4|0
1622598900000|2021-06-02 01:55:00|25381.8|25341.8|25377.3|25337.3|25383.8|25343.8|25377.2|25337.2|0
1622599200000|2021-06-02 02:00:00|25377.2|25337.2|25371|25331|25383.1|25343.1|25367.9|25327.9|0
1622599500000|2021-06-02 02:05:00|25371.1|25331.1|25371.6|25331.6|25371.6|25331.6|25365.1|25325.1|0
1622599800000|2021-06-02 02:10:00|25371.7|25331.7|25371.8|25331.8|25372|25332|25371.5|25331.5|0
1622600100000|2021-06-02 02:15:00|25371.9|25331.9|25371.7|25331.7|25377.4|25337.4|25371.6|25331.6|0
1622600400000|2021-06-02 02:20:00|25373.8|25333.8|25383.8|25343.8|25383.8|25343.8|25373.8|25333.8|0
1622600700000|2021-06-02 02:25:00|25383.7|25343.7|25384.3|25344.3|25384.7|25344.7|25381.1|25341.1|0
1622601000000|2021-06-02 02:30:00|25384.2|25344.2|25384.3|25344.3|25384.6|25344.6|25378.6|25338.6|0
1622601300000|2021-06-02 02:35:00|25384.4|25344.4|25384.7|25344.7|25384.7|25344.7|25378.6|25338.6|0
1622601600000|2021-06-02 02:40:00|25384.6|25344.6|25381.5|25341.5|25384.7|25344.7|25378.7|25338.7|0
1622601900000|2021-06-02 02:45:00|25378.7|25338.7|25378.4|25338.4|25384.3|25344.3|25378.3|25338.3|0
1622602200000|2021-06-02 02:50:00|25378.6|25338.6|25372.5|25332.5|25378.6|25338.6|25372.2|25332.2|0
1622602500000|2021-06-02 02:55:00|25372.4|25332.4|25360.4|25320.4|25372.5|25332.5|25360.4|25320.4|0
1622602800000|2021-06-02 03:00:00|25360.5|25320.5|25360.3|25320.3|25366.1|25326.1|25360.2|25320.2|0
1622603100000|2021-06-02 03:05:00|25360.2|25320.2|25371.8|25331.8|25372|25332|25359.9|25319.9|0
1622603400000|2021-06-02 03:10:00|25371.7|25331.7|25378|25338|25383.8|25343.8|25371.7|25331.7|0
1622603700000|2021-06-02 03:15:00|25378.1|25338.1|25378|25338|25383.8|25343.8|25378|25338|0
1622604000000|2021-06-02 03:20:00|25378.1|25338.1|25378.3|25338.3|25383.8|25343.8|25372.4|25332.4|0
1622604300000|2021-06-02 03:25:00|25379.3|25339.3|25371.7|25331.7|25383.9|25343.9|25371.7|25331.7|0
1622604600000|2021-06-02 03:30:00|25371.8|25331.8|25371.4|25331.4|25371.8|25331.8|25365.5|25325.5|0
1622604900000|2021-06-02 03:35:00|25371.5|25331.5|25365.7|25325.7|25374.6|25334.6|25365.7|25325.7|0
1622605200000|2021-06-02 03:40:00|25365.8|25325.8|25365.8|25325.8|25366|25326|25365.7|25325.7|0
1622605500000|2021-06-02 03:45:00|25365.9|25325.9|25371.8|25331.8|25372|25332|25365.9|25325.9|0
1622605800000|2021-06-02 03:50:00|25372|25332|25371.7|25331.7|25372|25332|25368.8|25328.8|0
1622606100000|2021-06-02 03:55:00|25371.6|25331.6|25371.5|25331.5|25371.7|25331.7|25368.6|25328.6|0
1622606400000|2021-06-02 04:00:00|25371.7|25331.7|25365.7|25325.7|25371.7|25331.7|25365.5|25325.5|0
1622606700000|2021-06-02 04:05:00|25365.6|25325.6|25360.1|25320.1|25365.8|25325.8|25359.6|25319.6|0
1622607000000|2021-06-02 04:10:00|25362.2|25322.2|25365.8|25325.8|25366|25326|25360|25320|0
1622607300000|2021-06-02 04:15:00|25365.9|25325.9|25365.8|25325.8|25366.1|25326.1|25360.1|25320.1|0
1622607600000|2021-06-02 04:20:00|25365.9|25325.9|25360|25320|25371.5|25331.5|25359.8|25319.8|0
1622607900000|2021-06-02 04:25:00|25362.1|25322.1|25359.8|25319.8|25365.7|25325.7|25359.8|25319.8|0
1622608200000|2021-06-02 04:30:00|25360|25320|25359.7|25319.7|25365.7|25325.7|25359.7|25319.7|0
1622608500000|2021-06-02 04:35:00|25359.8|25319.8|25359.5|25319.5|25359.8|25319.8|25359.3|25319.3|0
1622608800000|2021-06-02 04:40:00|25359.7|25319.7|25371.5|25331.5|25371.7|25331.7|25359.7|25319.7|0
1622609100000|2021-06-02 04:45:00|25371.4|25331.4|25365.5|25325.5|25371.5|25331.5|25365.5|25325.5|0
1622609400000|2021-06-02 04:50:00|25365.6|25325.6|25365.5|25325.5|25365.7|25325.7|25359.5|25319.5|0
1622609700000|2021-06-02 04:55:00|25365.4|25325.4|25365.4|25325.4|25365.5|25325.5|25365.4|25325.4|0
1622610000000|2021-06-02 05:00:00|25365.2|25325.2|25360.1|25320.1|25365.8|25325.8|25359.4|25319.4|0
1622610300000|2021-06-02 05:05:00|25360.3|25320.3|25377.8|25337.8|25377.8|25337.8|25360.2|25320.2|0
1622610600000|2021-06-02 05:10:00|25377.7|25337.7|25371.7|25331.7|25377.8|25337.8|25371.7|25331.7|0
1622610900000|2021-06-02 05:15:00|25371.8|25331.8|25372|25332|25377.9|25337.9|25371.7|25331.7|0
1622611200000|2021-06-02 05:20:00|25372.1|25332.1|25366.3|25326.3|25372.3|25332.3|25366.1|25326.1|0
1622611500000|2021-06-02 05:25:00|25366.2|25326.2|25366.1|25326.1|25366.5|25326.5|25366.1|25326.1|0
1622611800000|2021-06-02 05:30:00|25366.3|25326.3|25372|25332|25372.1|25332.1|25366|25326|0
1622612100000|2021-06-02 05:35:00|25372.1|25332.1|25378.2|25338.2|25378.2|25338.2|25372.1|25332.1|0
1622612400000|2021-06-02 05:40:00|25378.1|25338.1|25378.1|25338.1|25378.4|25338.4|25372.4|25332.4|0
1622612700000|2021-06-02 05:45:00|25378.2|25338.2|25378.2|25338.2|25378.5|25338.5|25378.1|25338.1|0
1622613000000|2021-06-02 05:50:00|25378.4|25338.4|25372.6|25332.6|25378.4|25338.4|25372.4|25332.4|0
1622613300000|2021-06-02 05:55:00|25372.5|25332.5|25371.7|25331.7|25378.1|25338.1|25371.7|25331.7|0
1622613600000|2021-06-02 06:00:00|25371.6|25331.6|25327.2|25312.2|25381.7|25347.2|25322.2|25307.2|57
1622613900000|2021-06-02 06:05:00|25324.7|25309.7|25312.2|25297.2|25324.7|25309.7|25312.2|25297.2|25
1622614200000|2021-06-02 06:10:00|25307.2|25292.2|25297.2|25282.2|25312.2|25297.2|25297.2|25282.2|26
1622614500000|2021-06-02 06:15:00|25302.2|25287.2|25292.2|25277.2|25302.2|25287.2|25292.2|25277.2|28
1622614800000|2021-06-02 06:20:00|25294.7|25279.7|25289.7|25274.7|25294.7|25279.7|25287.2|25272.2|15
1622615100000|2021-06-02 06:25:00|25287.2|25272.2|25282.2|25267.2|25292.2|25277.2|25279.7|25264.7|10
1622615400000|2021-06-02 06:30:00|25279.7|25264.7|25282.2|25267.2|25282.2|25267.2|25277.2|25262.2|12
1622615700000|2021-06-02 06:35:00|25284.7|25269.7|25282.2|25267.2|25287.2|25272.2|25282.2|25267.2|7
1622616000000|2021-06-02 06:40:00|25284.7|25269.7|25277.2|25262.2|25284.7|25269.7|25277.2|25262.2|7
1622616300000|2021-06-02 06:45:00|25274.7|25259.7|25272.2|25257.2|25274.7|25259.7|25267.2|25252.2|30
1622616600000|2021-06-02 06:50:00|25279.7|25264.7|25287.2|25272.2|25287.2|25272.2|25277.2|25262.2|29
1622616900000|2021-06-02 06:55:00|25284.7|25269.7|25309.7|25294.7|25309.7|25294.7|25282.2|25267.2|55
1622617200000|2021-06-02 07:00:00|25307.2|25292.2|25332.2|25317.2|25344.7|25329.7|25267.2|25252.2|505
1622617500000|2021-06-02 07:05:00|25337.2|25322.2|25387.2|25372.2|25392.2|25377.2|25337.2|25322.2|344
1622617800000|2021-06-02 07:10:00|25392.2|25377.2|25397.2|25382.2|25407.2|25392.2|25382.2|25367.2|243
1622618100000|2021-06-02 07:15:00|25392.2|25377.2|25347.2|25332.2|25397.2|25382.2|25347.2|25332.2|370
1622618400000|2021-06-02 07:20:00|25352.2|25337.2|25357.2|25342.2|25367.2|25352.2|25337.2|25322.2|252
1622618700000|2021-06-02 07:25:00|25352.2|25337.2|25302.2|25287.2|25352.2|25337.2|25302.2|25287.2|304
1622619000000|2021-06-02 07:30:00|25297.2|25282.2|25312.2|25297.2|25317.2|25302.2|25272.2|25257.2|301
1622619300000|2021-06-02 07:35:00|25302.2|25287.2|25302.2|25287.2|25312.2|25297.2|25292.2|25277.2|233
1622619600000|2021-06-02 07:40:00|25306.9|25291.9|25291.9|25276.9|25311.9|25296.9|25281.9|25266.9|156
1622619900000|2021-06-02 07:45:00|25286.9|25271.9|25296.9|25281.9|25301.9|25286.9|25261.9|25246.9|160
1622620200000|2021-06-02 07:50:00|25299.4|25284.4|25319.4|25304.4|25319.4|25304.4|25291.9|25276.9|151
1622620500000|2021-06-02 07:55:00|25321.9|25306.9|25306.9|25291.9|25321.9|25306.9|25306.9|25291.9|72
1622620800000|2021-06-02 08:00:00|25304.4|25289.4|25326.9|25311.9|25329.4|25314.4|25296.9|25281.9|70
1622621100000|2021-06-02 08:05:00|25329.4|25314.4|25351.9|25336.9|25351.9|25336.9|25324.4|25309.4|64
1622621400000|2021-06-02 08:10:00|25354.4|25339.4|25366.9|25351.9|25369.4|25354.4|25346.9|25331.9|79
1622621700000|2021-06-02 08:15:00|25369.4|25354.4|25346.9|25331.9|25376.9|25361.9|25346.9|25331.9|108
1622622000000|2021-06-02 08:20:00|25351.9|25336.9|25364.4|25349.4|25366.9|25351.9|25346.9|25331.9|59
1622622300000|2021-06-02 08:25:00|25366.9|25351.9|25374.4|25359.4|25386.9|25371.9|25361.9|25346.9|57
1622622600000|2021-06-02 08:30:00|25376.9|25361.9|25379.4|25364.4|25381.9|25366.9|25371.9|25356.9|66
1622622900000|2021-06-02 08:35:00|25381.9|25366.9|25381.9|25366.9|25386.9|25371.9|25366.9|25351.9|54
1622623200000|2021-06-02 08:40:00|25386.9|25371.9|25364.4|25349.4|25386.9|25371.9|25364.4|25349.4|37
1622623500000|2021-06-02 08:45:00|25366.9|25351.9|25376.9|25361.9|25376.9|25361.9|25354.4|25339.4|67
1622623800000|2021-06-02 08:50:00|25379.4|25364.4|25391.9|25376.9|25401.9|25386.9|25379.4|25364.4|72
1622624100000|2021-06-02 08:55:00|25389.4|25374.4|25366.9|25351.9|25391.9|25376.9|25356.9|25341.9|62
1622624400000|2021-06-02 09:00:00|25364.4|25349.4|25376.9|25361.9|25381.9|25366.9|25364.4|25349.4|44
1622624700000|2021-06-02 09:05:00|25379.4|25364.4|25386.9|25371.9|25391.9|25376.9|25379.4|25364.4|55
1622625000000|2021-06-02 09:10:00|25389.4|25374.4|25384.4|25369.4|25396.9|25381.9|25376.9|25361.9|42
1622625300000|2021-06-02 09:15:00|25381.9|25366.9|25386.9|25371.9|25394.4|25379.4|25371.9|25356.9|32
1622625600000|2021-06-02 09:20:00|25389.4|25374.4|25381.9|25366.9|25396.9|25381.9|25379.4|25364.4|27
1622625900000|2021-06-02 09:25:00|25379.4|25364.4|25389.4|25374.4|25389.4|25374.4|25374.4|25359.4|27
1622626200000|2021-06-02 09:30:00|25391.9|25376.9|25391.9|25376.9|25396.9|25381.9|25386.9|25371.9|16
1622626500000|2021-06-02 09:35:00|25396.9|25381.9|25396.9|25381.9|25406.9|25391.9|25391.9|25376.9|41
1622626800000|2021-06-02 09:40:00|25394.4|25379.4|25381.9|25366.9|25396.9|25381.9|25381.9|25366.9|34
1622627100000|2021-06-02 09:45:00|25379.4|25364.4|25374.4|25359.4|25384.4|25369.4|25371.9|25356.9|29
1622627400000|2021-06-02 09:50:00|25376.9|25361.9|25389.4|25374.4|25391.9|25376.9|25376.9|25361.9|28
1622627700000|2021-06-02 09:55:00|25391.9|25376.9|25386.9|25371.9|25401.9|25386.9|25384.4|25369.4|48
1622628000000|2021-06-02 10:00:00|25389.4|25374.4|25381.9|25366.9|25391.9|25376.9|25379.4|25364.4|42
1622628300000|2021-06-02 10:05:00|25379.4|25364.4|25386.9|25371.9|25396.9|25381.9|25371.9|25356.9|40
1622628600000|2021-06-02 10:10:00|25389.4|25374.4|25396.9|25381.9|25406.9|25391.9|25386.9|25371.9|62
1622628900000|2021-06-02 10:15:00|25401.9|25386.9|25391.9|25376.9|25411.9|25396.9|25386.9|25371.9|51
1622629200000|2021-06-02 10:20:00|25389.4|25374.4|25386.9|25371.9|25391.9|25376.9|25386.9|25371.9|25
1622629500000|2021-06-02 10:25:00|25389.4|25374.4|25396.9|25381.9|25396.9|25381.9|25376.9|25361.9|50
1622629800000|2021-06-02 10:30:00|25391.9|25376.9|25411.9|25396.9|25411.9|25396.9|25391.9|25376.9|62
1622630100000|2021-06-02 10:35:00|25414.4|25399.4|25401.9|25386.9|25416.9|25401.9|25401.9|25386.9|108
1622630400000|2021-06-02 10:40:00|25399.4|25384.4|25406.9|25391.9|25411.9|25396.9|25399.4|25384.4|29
1622630700000|2021-06-02 10:45:00|25409.4|25394.4|25416.9|25401.9|25421.9|25406.9|25409.4|25394.4|92
1622631000000|2021-06-02 10:50:00|25411.9|25396.9|25406.9|25391.9|25414.4|25399.4|25396.9|25381.9|44
1622631300000|2021-06-02 10:55:00|25401.9|25386.9|25409.4|25394.4|25411.9|25396.9|25401.9|25386.9|34
1622631600000|2021-06-02 11:00:00|25411.9|25396.9|25411.9|25396.9|25421.9|25406.9|25409.4|25394.4|60
1622631900000|2021-06-02 11:05:00|25414.4|25399.4|25399.4|25384.4|25414.4|25399.4|25391.9|25376.9|51
1622632200000|2021-06-02 11:10:00|25396.9|25381.9|25396.9|25381.9|25406.9|25391.9|25396.9|25381.9|34
1622632500000|2021-06-02 11:15:00|25399.4|25384.4|25376.9|25361.9|25404.4|25389.4|25376.9|25361.9|69
1622632800000|2021-06-02 11:20:00|25374.4|25359.4|25371.9|25356.9|25376.9|25361.9|25351.9|25336.9|127
1622633100000|2021-06-02 11:25:00|25374.4|25359.4|25381.9|25366.9|25386.9|25371.9|25371.9|25356.9|57
1622633400000|2021-06-02 11:30:00|25384.4|25369.4|25386.9|25371.9|25391.9|25376.9|25381.9|25366.9|19
1622633700000|2021-06-02 11:35:00|25391.9|25376.9|25394.4|25379.4|25396.9|25381.9|25386.9|25371.9|26
1622634000000|2021-06-02 11:40:00|25390|25375|25387.5|25372.5|25397.5|25382.5|25385|25370|20
1622634300000|2021-06-02 11:45:00|25390|25375|25395|25380|25397.5|25382.5|25387.5|25372.5|15
1622634600000|2021-06-02 11:50:00|25392.5|25377.5|25372.5|25357.5|25400|25385|25370|25355|22
1622634900000|2021-06-02 11:55:00|25375|25360|25377.5|25362.5|25382.5|25367.5|25367.5|25352.5|38
1622635200000|2021-06-02 12:00:00|25380|25365|25392.5|25377.5|25395|25380|25372.5|25357.5|57
1622635500000|2021-06-02 12:05:00|25387.5|25372.5|25392.5|25377.5|25400|25385|25387.5|25372.5|22
1622635800000|2021-06-02 12:10:00|25395|25380|25377.5|25362.5|25397.5|25382.5|25372.5|25357.5|42
1622636100000|2021-06-02 12:15:00|25380|25365|25362.5|25347.5|25382.5|25367.5|25362.5|25347.5|51
1622636400000|2021-06-02 12:20:00|25365|25350|25367.5|25352.5|25372.5|25357.5|25362.5|25347.5|133
1622636700000|2021-06-02 12:25:00|25362.5|25347.5|25357.5|25342.5|25372.5|25357.5|25357.5|25342.5|108
1622637000000|2021-06-02 12:30:00|25362.5|25347.5|25347.5|25332.5|25362.5|25347.5|25347.5|25332.5|83
1622637300000|2021-06-02 12:35:00|25342.5|25327.5|25332.5|25317.5|25352.5|25337.5|25325|25310|126
1622637600000|2021-06-02 12:40:00|25335|25320|25337.5|25322.5|25342.5|25327.5|25327.5|25312.5|125
1622637900000|2021-06-02 12:45:00|25340|25325|25332.5|25317.5|25345|25330|25332.5|25317.5|55
1622638200000|2021-06-02 12:50:00|25335|25320|25337.5|25322.5|25337.5|25322.5|25327.5|25312.5|27
1622638500000|2021-06-02 12:55:00|25340|25325|25342.5|25327.5|25350|25335|25337.5|25322.5|32
1622638800000|2021-06-02 13:00:00|25345|25330|25362.5|25347.5|25362.5|25347.5|25342.5|25327.5|19
1622639100000|2021-06-02 13:05:00|25360|25345|25355|25340|25360|25345|25347.5|25332.5|104
1622639400000|2021-06-02 13:10:00|25357.5|25342.5|25347.5|25332.5|25357.5|25342.5|25342.5|25327.5|42
1622639700000|2021-06-02 13:15:00|25350|25335|25362.5|25347.5|25367.5|25352.5|25347.5|25332.5|49
1622640000000|2021-06-02 13:20:00|25365|25350|25382.5|25367.5|25387.5|25372.5|25362.5|25347.5|49
1622640300000|2021-06-02 13:25:00|25387.5|25372.5|25382.5|25367.5|25387.5|25372.5|25377.5|25362.5|62
1622640600000|2021-06-02 13:30:00|25385|25370|25342.5|25327.5|25385|25370|25327.5|25312.5|164
1622640900000|2021-06-02 13:35:00|25340|25325|25327.5|25312.5|25352.5|25337.5|25327.5|25312.5|80
1622641200000|2021-06-02 13:40:00|25322.5|25307.5|25342.5|25327.5|25342.5|25327.5|25322.5|25307.5|179
1622641500000|2021-06-02 13:45:00|25345|25330|25367.5|25352.5|25370|25355|25342.5|25327.5|97
1622641800000|2021-06-02 13:50:00|25362.5|25347.5|25357.5|25342.5|25367.5|25352.5|25357.5|25342.5|36
1622642100000|2021-06-02 13:55:00|25355|25340|25352.5|25337.5|25362.5|25347.5|25347.5|25332.5|123
1622642400000|2021-06-02 14:00:00|25347.5|25332.5|25337.5|25322.5|25352.5|25337.5|25337.5|25322.5|153
1622642700000|2021-06-02 14:05:00|25335|25320|25335|25320|25347.5|25332.5|25332.5|25317.5|58
1622643000000|2021-06-02 14:10:00|25337.5|25322.5|25335|25320|25350|25335|25335|25320|54
1622643300000|2021-06-02 14:15:00|25332.5|25317.5|25350|25335|25350|25335|25320|25305|72
1622643600000|2021-06-02 14:20:00|25347.5|25332.5|25355|25340|25360|25345|25345|25330|107
1622643900000|2021-06-02 14:25:00|25352.5|25337.5|25360|25345|25360|25345|25350|25335|109
1622644200000|2021-06-02 14:30:00|25365|25350|25370|25355|25377.5|25362.5|25360|25345|94
1622644500000|2021-06-02 14:35:00|25367.5|25352.5|25355|25340|25370|25355|25345|25330|120
1622644800000|2021-06-02 14:40:00|25357.5|25342.5|25375|25360|25377.5|25362.5|25355|25340|55
1622645100000|2021-06-02 14:45:00|25372.5|25357.5|25365|25350|25380|25365|25360|25345|176
1622645400000|2021-06-02 14:50:00|25367.5|25352.5|25370|25355|25372.5|25357.5|25365|25350|44
1622645700000|2021-06-02 14:55:00|25372.5|25357.5|25375|25360|25377.5|25362.5|25370|25355|44
1622646000000|2021-06-02 15:00:00|25370|25355|25370|25355|25380|25365|25365|25350|113
1622646300000|2021-06-02 15:05:00|25375|25360|25382.5|25367.5|25385|25370|25375|25360|142
1622646600000|2021-06-02 15:10:00|25385|25370|25380|25365|25385|25370|25377.5|25362.5|83
1622646900000|2021-06-02 15:15:00|25385|25370|25375|25360|25385|25370|25372.5|25357.5|99
1622647200000|2021-06-02 15:20:00|25372.5|25357.5|25370|25355|25375|25360|25370|25355|93
1622647500000|2021-06-02 15:25:00|25367.5|25352.5|25355|25340|25370|25355|25355|25340|250
1622647800000|2021-06-02 15:30:00|25357.5|25342.5|25377.5|25362.5|25380|25365|25355|25340|621
1622648100000|2021-06-02 15:35:00|25375|25360|25375|25360|25395|25380|25370|25355|141
1622648400000|2021-06-02 15:40:00|25372.5|25357.5|25380|25365|25380|25365|25370|25355|29
1622648700000|2021-06-02 15:45:00|25377.5|25362.5|25375|25360|25377.5|25362.5|25375|25360|39
1622649000000|2021-06-02 15:50:00|25377.5|25357.5|25382.5|25362.5|25387.5|25367.5|25377.5|25357.5|9
1622649300000|2021-06-02 15:55:00|25377.5|25357.5|25377.5|25357.5|25382.5|25362.5|25377.5|25352.5|25
1622649600000|2021-06-02 16:00:00|25382.5|25352.5|25372.5|25352.5|25382.5|25352.5|25372.5|25352.5|9
1622649900000|2021-06-02 16:05:00|25377.5|25357.5|25372.5|25352.5|25377.5|25357.5|25372.5|25352.5|7
1622650200000|2021-06-02 16:10:00|25377.5||25377.5||25377.5||25377.5||3
1622650500000|2021-06-02 16:15:00|25382.5|25357.5|25377.5|25357.5|25382.5|25362.5|25377.5|25352.5|32
1622650800000|2021-06-02 16:20:00|25372.5|25352.5|25367.5|25347.5|25377.5|25352.5|25367.5|25342.5|40
1622651100000|2021-06-02 16:25:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|9
1622651400000|2021-06-02 16:30:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|4
1622651700000|2021-06-02 16:35:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|1
1622652000000|2021-06-02 16:40:00|25362.5|25342.5|25367.5|25342.5|25367.5|25347.5|25362.5|25342.5|8
1622652300000|2021-06-02 16:45:00|25362.5|25347.5|25362.5|25342.5|25362.5|25347.5|25362.5|25342.5|1
1622652600000|2021-06-02 16:50:00|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|2
1622652900000|2021-06-02 16:55:00||25342.5||25347.5||25347.5||25342.5|10
1622653200000|2021-06-02 17:00:00|25372.5||25367.5||25372.5||25367.5||1
1622653800000|2021-06-02 17:10:00|25372.5|25342.5|25362.5|25342.5|25372.5|25342.5|25362.5|25342.5|2
1622654100000|2021-06-02 17:15:00|25357.5|25337.5|25357.5|25337.5|25362.5|25342.5|25357.5|25337.5|13
1622654400000|2021-06-02 17:20:00|25352.5|25332.5|25337.5|25317.5|25352.5|25337.5|25337.5|25317.5|16
1622654700000|2021-06-02 17:25:00|25332.5|25312.5|25337.5|25317.5|25342.5|25317.5|25332.5|25312.5|31
1622655000000|2021-06-02 17:30:00|25342.5||25342.5||25342.5||25337.5||7
1622655300000|2021-06-02 17:35:00|25347.5|25322.5|25352.5|25327.5|25352.5|25327.5|25347.5|25322.5|4
1622655600000|2021-06-02 17:40:00|25347.5|25322.5|25342.5|25322.5|25347.5|25322.5|25342.5|25322.5|4
1622655900000|2021-06-02 17:45:00|25347.5|25327.5|25337.5|25317.5|25347.5|25327.5|25337.5|25312.5|5
1622656200000|2021-06-02 17:50:00|25342.5||25337.5||25342.5||25337.5||4
1622656500000|2021-06-02 17:55:00|||||||||1
1622656800000|2021-06-02 18:00:00|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|1
1622657100000|2021-06-02 18:05:00|25337.5|25317.5|25337.5|25317.5|25342.5|25322.5|25337.5|25317.5|5
1622657400000|2021-06-02 18:10:00|25332.5|25312.5|25332.5|25307.5|25337.5|25317.5|25332.5|25307.5|7
1622657700000|2021-06-02 18:15:00|25337.5|25312.5|25347.5|25322.5|25347.5|25322.5|25337.5|25312.5|0
1622658000000|2021-06-02 18:20:00|25342.5|25327.5|25332.5|25312.5|25347.5|25327.5|25332.5|25312.5|50
1622658300000|2021-06-02 18:25:00|25337.5|25317.5|25335|25320|25337.5|25320|25335|25312.5|16
1622658900000|2021-06-02 18:35:00|25340|25325|25340|25325|25340|25325|25340|25325|4
1622659200000|2021-06-02 18:40:00|25337.5|25322.5|25342.5|25327.5|25345|25330|25337.5|25322.5|7
1622659500000|2021-06-02 18:45:00|25345|25330|25350|25335|25350|25335|25345|25330|1
1622659800000|2021-06-02 18:50:00|25347.5|25332.5|25345|25330|25347.5|25332.5|25342.5|25327.5|1
1622660400000|2021-06-02 19:00:00|25347.5|25332.5|25347.5|25332.5|25350|25335|25345|25330|3
1622660700000|2021-06-02 19:05:00|25350|25335|25352.5|25337.5|25352.5|25337.5|25350|25335|2
1622661000000|2021-06-02 19:10:00|25355|25340|25355|25340|25355|25340|25355|25340|1
1622661900000|2021-06-02 19:25:00|||||||||1
1622662200000|2021-06-02 19:30:00|25352.5|25337.5|25350|25335|25352.5|25337.5|25347.5|25332.5|8
1622662500000|2021-06-02 19:35:00|25345|25330|25347.5|25332.5|25350|25335|25345|25330|8
1622662800000|2021-06-02 19:40:00|25345|25330|25350|25335|25350|25335|25342.5|25327.5|1
1622663400000|2021-06-02 19:50:00|25352.5|25337.5|25355|25340|25360|25345|25347.5|25332.5|17
1622663700000|2021-06-02 19:55:00|25357.5|25342.5|25367.5|25352.5|25375|25360|25357.5|25342.5|50
1622664000000|2021-06-02 20:00:00|25370|25355|25371.6|25331.6|25383.1|25355|25370|25330.4|0
1622664300000|2021-06-02 20:05:00|25371.8|25331.8|25372.9|25332.9|25372.9|25332.9|25367.3|25327.3|0
1622664600000|2021-06-02 20:10:00|25373.1|25333.1|25377.5|25337.5|25380.1|25340.1|25370.4|25330.4|0
1622664900000|2021-06-02 20:15:00|25377|25337|25376.5|25336.5|25377.5|25337.5|25375.4|25335.4|0
1622665200000|2021-06-02 20:20:00|25378.5|25338.5|25376.5|25336.5|25378.5|25338.5|25376.5|25336.5|0
1622665500000|2021-06-02 20:25:00|25377|25337|25377|25337|25377.5|25337.5|25375.9|25335.9|0
1622665800000|2021-06-02 20:30:00|25377.2|25337.2|25368.9|25328.9|25380|25340|25358.3|25318.3|0
1622666100000|2021-06-02 20:35:00|25369.1|25329.1|25371.9|25331.9|25371.9|25331.9|25365.1|25325.1|0
1622666400000|2021-06-02 20:40:00|25371.7|25331.7|25377|25337|25378.8|25338.8|25370.2|25330.2|0
1622666700000|2021-06-02 20:45:00|25376.7|25336.7|25377.4|25337.4|25377.4|25337.4|25374.5|25334.5|0
1622667000000|2021-06-02 20:50:00|25377.2|25337.2|25379.2|25339.2|25379.2|25339.2|25376.1|25336.1|0
1622667300000|2021-06-02 20:55:00|25379|25339|25386.7|25346.7|25388.5|25348.5|25376.1|25336.1|0
1622667600000|2021-06-02 21:00:00|25387|25347|25385.2|25345.2|25387.3|25347.3|25384.7|25344.7|0
1622667900000|2021-06-02 21:05:00|25384.7|25344.7|25384.7|25344.7|25385.2|25345.2|25384.2|25344.2|0
1622668500000|2021-06-02 21:15:00|25386.7|25346.7|25387.3|25347.3|25387.3|25347.3|25385.7|25345.7|0
1622669100000|2021-06-02 21:25:00|25386.2|25346.2|25386.2|25346.2|25386.2|25346.2|25385.7|25345.7|0
1622669700000|2021-06-02 21:35:00|25386.7|25346.7|25386.7|25346.7|25388.3|25348.3|25386.7|25346.7|0
1622670000000|2021-06-02 21:40:00|25386.2|25346.2|25386.7|25346.7|25386.7|25346.7|25386.2|25346.2|0
1622670300000|2021-06-02 21:45:00|25387.3|25347.3|25387.8|25347.8|25387.8|25347.8|25386.7|25346.7|0
1622670600000|2021-06-02 21:50:00|25388.3|25348.3|25389.3|25349.3|25389.3|25349.3|25388.3|25348.3|0
1622670900000|2021-06-02 21:55:00|25388.8|25348.8|25388.8|25348.8|25389.3|25349.3|25387.8|25347.8|0
1622671200000|2021-06-02 22:00:00|25389.9|25349.9|25391.9|25351.9|25397.4|25357.4|25386.6|25346.6|0
1622671500000|2021-06-02 22:05:00|25391.6|25351.6|25388.1|25348.1|25391.9|25351.9|25388.1|25348.1|0
1622671800000|2021-06-02 22:10:00|25388.3|25348.3|25385|25345|25390.6|25350.6|25384.4|25344.4|0
1622672100000|2021-06-02 22:15:00|25385.2|25345.2|25388.1|25348.1|25390|25350|25385.2|25345.2|0
1622672400000|2021-06-02 22:20:00|25388.3|25348.3|25391.2|25351.2|25391.9|25351.9|25386.8|25346.8|0
1622672700000|2021-06-02 22:25:00|25391.3|25351.3|25391.9|25351.9|25391.9|25351.9|25389.3|25349.3|0
1622673000000|2021-06-02 22:30:00|25392.1|25352.1|25389.3|25349.3|25393.6|25353.6|25389.3|25349.3|0
1622673300000|2021-06-02 22:35:00|25389.1|25349.1|25386.8|25346.8|25390.6|25350.6|25386.8|25346.8|0
1622673600000|2021-06-02 22:40:00|25387|25347|25386.8|25346.8|25388.1|25348.1|25385|25345|0
1622673900000|2021-06-02 22:45:00|25386.6|25346.6|25385|25345|25386.8|25346.8|25383.8|25343.8|0
1622674200000|2021-06-02 22:50:00|25385.2|25345.2|25386.8|25346.8|25387.4|25347.4|25385|25345|0
1622674500000|2021-06-02 22:55:00|25386.9|25346.9|25388.1|25348.1|25388.1|25348.1|25386.8|25346.8|0
1622674800000|2021-06-02 23:00:00|25387.9|25347.9|25383.8|25343.8|25389.3|25349.3|25383.8|25343.8|0
1622675100000|2021-06-02 23:05:00|25383.9|25343.9|25385|25345|25389.3|25349.3|25383.8|25343.8|0
1622675400000|2021-06-02 23:10:00|25385.2|25345.2|25385|25345|25386.8|25346.8|25383.8|25343.8|0
1622675700000|2021-06-02 23:15:00|25385.2|25345.2|25383.8|25343.8|25386.8|25346.8|25383.8|25343.8|0
1622676000000|2021-06-02 23:20:00|25383.9|25343.9|25385|25345|25388.1|25348.1|25383.8|25343.8|0
1622676300000|2021-06-02 23:25:00|25385.3|25345.3|25386.8|25346.8|25388.1|25348.1|25385|25345|0
1622676600000|2021-06-02 23:30:00|25386.9|25346.9|25390.6|25350.6|25390.6|25350.6|25386.8|25346.8|0
1622676900000|2021-06-02 23:35:00|25390.4|25350.4|25389.3|25349.3|25390.6|25350.6|25389.3|25349.3|0
1622677200000|2021-06-02 23:40:00|25389.5|25349.5|25390.6|25350.6|25391.2|25351.2|25389.3|25349.3|0
1622677500000|2021-06-02 23:45:00|25390.7|25350.7|25394.9|25354.9|25394.9|25354.9|25389.3|25349.3|0
1622677800000|2021-06-02 23:50:00|25394.8|25354.8|25393.6|25353.6|25396.2|25356.2|25391.9|25351.9|0
1622678100000|2021-06-02 23:55:00|25393.8|25353.8|25396.2|25356.2|25399.9|25359.9|25391.9|25351.9|0
1622678400000|2021-06-03 00:00:00|25396.4|25356.4|25404.2|25364.2|25409.8|25369.8|25391.9|25351.9|0
1622678700000|2021-06-03 00:05:00|25404.3|25364.3|25408.5|25368.5|25412.3|25372.3|25404.3|25364.3|0
1622679000000|2021-06-03 00:10:00|25408.6|25368.6|25408.5|25368.5|25411.1|25371.1|25407.4|25367.4|0
1622679300000|2021-06-03 00:15:00|25408.6|25368.6|25418.3|25378.3|25429.2|25389.2|25408.6|25368.6|0
1622679600000|2021-06-03 00:20:00|25418.4|25378.4|25418|25378|25424.1|25384.1|25412.3|25372.3|0
1622679900000|2021-06-03 00:25:00|25418.2|25378.2|25429.6|25389.6|25429.8|25389.8|25418|25378|0
1622680200000|2021-06-03 00:30:00|25429.7|25389.7|25429.8|25389.8|25435.5|25395.5|25429.6|25389.6|0
1622680500000|2021-06-03 00:35:00|25431.9|25391.9|25435.5|25395.5|25441.1|25401.1|25429.6|25389.6|0
1622680800000|2021-06-03 00:40:00|25437.5|25397.5|25435.5|25395.5|25441.1|25401.1|25435.3|25395.3|0
1622681100000|2021-06-03 00:45:00|25435.3|25395.3|25435.3|25395.3|25435.5|25395.5|25434.9|25394.9|0
1622681400000|2021-06-03 00:50:00|25435.4|25395.4|25441.1|25401.1|25441.3|25401.3|25435.2|25395.2|0
1622681700000|2021-06-03 00:55:00|25441.2|25401.2|25446.8|25406.8|25447.4|25407.4|25441.1|25401.1|0
1622682000000|2021-06-03 01:00:00|25446.9|25406.9|25440.7|25400.7|25446.9|25406.9|25435|25395|0
1622682300000|2021-06-03 01:05:00|25440.8|25400.8|25435|25395|25440.8|25400.8|25434.9|25394.9|0
1622682600000|2021-06-03 01:10:00|25434.9|25394.9|25434.9|25394.9|25435.2|25395.2|25434.9|25394.9|0
1622682900000|2021-06-03 01:15:00|25434.7|25394.7|25423.1|25383.1|25434.9|25394.9|25422.8|25382.8|0
1622683200000|2021-06-03 01:20:00|25425.1|25385.1|25428.6|25388.6|25434.4|25394.4|25425.1|25385.1|0
1622683500000|2021-06-03 01:25:00|25428.7|25388.7|25437.7|25397.7|25440.7|25400.7|25428.6|25388.6|0
1622683800000|2021-06-03 01:30:00|25437.6|25397.6|25440.5|25400.5|25451.9|25411.9|25434.6|25394.6|0
1622684100000|2021-06-03 01:35:00|25442.6|25402.6|25446.3|25406.3|25452|25412|25442.6|25402.6|0
1622684400000|2021-06-03 01:40:00|25446.2|25406.2|25439.1|25399.1|25446.3|25406.3|25433.1|25393.1|0
1622684700000|2021-06-03 01:45:00|25439|25399|25427.3|25387.3|25439|25399|25427.2|25387.2|0
1622685000000|2021-06-03 01:50:00|25427.2|25387.2|25421.8|25381.8|25427.2|25387.2|25410.2|25370.2|0
1622685300000|2021-06-03 01:55:00|25421.7|25381.7|25416.4|25376.4|25422.1|25382.1|25416.1|25376.1|0
1622685600000|2021-06-03 02:00:00|25416.6|25376.6|25416.6|25376.6|25422.6|25382.6|25416.4|25376.4|0
1622685900000|2021-06-03 02:05:00|25416.8|25376.8|25416.6|25376.6|25419.5|25379.5|25416.4|25376.4|0
1622686200000|2021-06-03 02:10:00|25416.7|25376.7|25416.8|25376.8|25416.9|25376.9|25416.6|25376.6|0
1622686500000|2021-06-03 02:15:00|25416.9|25376.9|25419.5|25379.5|25422.3|25382.3|25410.8|25370.8|0
1622686800000|2021-06-03 02:20:00|25418.5|25378.5|25416.4|25376.4|25422.4|25382.4|25416.3|25376.3|0
1622687100000|2021-06-03 02:25:00|25416.5|25376.5|25416.3|25376.3|25416.8|25376.8|25410.6|25370.6|0
1622687400000|2021-06-03 02:30:00|25416.2|25376.2|25398.7|25358.7|25416.3|25376.3|25398.5|25358.5|0
1622687700000|2021-06-03 02:35:00|25398.6|25358.6|25398.2|25358.2|25404.2|25364.2|25392.3|25352.3|0
1622688000000|2021-06-03 02:40:00|25398.3|25358.3|25398.8|25358.8|25404.2|25364.2|25398.3|25358.3|0
1622688300000|2021-06-03 02:45:00|25399|25359|25398.8|25358.8|25404.7|25364.7|25398.8|25358.8|0
1622688600000|2021-06-03 02:50:00|25399|25359|25404.5|25364.5|25404.7|25364.7|25398.8|25358.8|0
1622688900000|2021-06-03 02:55:00|25404.6|25364.6|25404.7|25364.7|25410.5|25370.5|25404.5|25364.5|0
1622689200000|2021-06-03 03:00:00|25404.8|25364.8|25404.8|25364.8|25405|25365|25404.5|25364.5|0
1622689500000|2021-06-03 03:05:00|25404.7|25364.7|25398.8|25358.8|25404.7|25364.7|25398.8|25358.8|0
1622689800000|2021-06-03 03:10:00|25398.9|25358.9|25404.8|25364.8|25404.8|25364.8|25398.8|25358.8|0
1622690100000|2021-06-03 03:15:00|25404.9|25364.9|25404.7|25364.7|25405|25365|25404.5|25364.5|0
1622690400000|2021-06-03 03:20:00|25404.8|25364.8|25398.7|25358.7|25404.8|25364.8|25398.5|25358.5|0
1622690700000|2021-06-03 03:25:00|25398.8|25358.8|25392.9|25352.9|25399|25359|25392.9|25352.9|0
1622691000000|2021-06-03 03:30:00|25393|25353|25404.2|25364.2|25409.9|25369.9|25392.9|25352.9|0
1622691300000|2021-06-03 03:35:00|25404.1|25364.1|25410.3|25370.3|25410.3|25370.3|25404.1|25364.1|0
1622691600000|2021-06-03 03:40:00|25410.2|25370.2|25410.3|25370.3|25410.5|25370.5|25410.2|25370.2|0
1622691900000|2021-06-03 03:45:00|25410.4|25370.4|25410|25370|25410.5|25370.5|25404.3|25364.3|0
1622692200000|2021-06-03 03:50:00|25410.1|25370.1|25410|25370|25410.2|25370.2|25409.9|25369.9|0
1622692500000|2021-06-03 03:55:00|25409.9|25369.9|25415.5|25375.5|25415.7|25375.7|25409.9|25369.9|0
1622692800000|2021-06-03 04:00:00|25415.7|25375.7|25415.8|25375.8|25416|25376|25415.5|25375.5|0
1622693100000|2021-06-03 04:05:00|25415.7|25375.7|25415.8|25375.8|25415.9|25375.9|25415.7|25375.7|0
1622693400000|2021-06-03 04:10:00|25415.7|25375.7|25416|25376|25416|25376|25415.7|25375.7|0
1622693700000|2021-06-03 04:15:00|25415.8|25375.8|25416|25376|25416|25376|25415.7|25375.7|0
1622694000000|2021-06-03 04:20:00|25416.1|25376.1|25421.7|25381.7|25421.8|25381.8|25416|25376|0
1622694300000|2021-06-03 04:25:00|25421.5|25381.5|25415.8|25375.8|25421.7|25381.7|25415.7|25375.7|0
1622694600000|2021-06-03 04:30:00|25415.7|25375.7|25415.7|25375.7|25415.8|25375.8|25415.5|25375.5|0
1622694900000|2021-06-03 04:35:00|25415.5|25375.5|25421.4|25381.4|25421.4|25381.4|25415.5|25375.5|0
1622695200000|2021-06-03 04:40:00|25421.2|25381.2|25415.5|25375.5|25421.4|25381.4|25415.5|25375.5|0
1622695500000|2021-06-03 04:45:00|25415.2|25375.2|25415.4|25375.4|25415.4|25375.4|25415.2|25375.2|0
1622695800000|2021-06-03 04:50:00|25415.5|25375.5|25421.1|25381.1|25421.1|25381.1|25415.4|25375.4|0
1622696100000|2021-06-03 04:55:00|25420.9|25380.9|25415.1|25375.1|25421.1|25381.1|25414.9|25374.9|0
1622696400000|2021-06-03 05:00:00|25414.9|25374.9|25421.1|25381.1|25421.2|25381.2|25409.3|25369.3|0
1622696700000|2021-06-03 05:05:00|25419|25379|25409.7|25369.7|25419|25379|25409.4|25369.4|0
1622697000000|2021-06-03 05:10:00|25409.8|25369.8|25415.7|25375.7|25415.7|25375.7|25409.7|25369.7|0
1622697300000|2021-06-03 05:15:00|25415.5|25375.5|25421.5|25381.5|25421.5|25381.5|25415.4|25375.4|0
1622697600000|2021-06-03 05:20:00|25421.4|25381.4|25421.2|25381.2|25421.5|25381.5|25415.5|25375.5|0
1622697900000|2021-06-03 05:25:00|25419.1|25379.1|25415.5|25375.5|25419.1|25379.1|25412.6|25372.6|0
1622698200000|2021-06-03 05:30:00|25415.4|25375.4|25409.9|25369.9|25415.5|25375.5|25409.1|25369.1|0
1622698500000|2021-06-03 05:35:00|25409.8|25369.8|25409.6|25369.6|25415.5|25375.5|25409.4|25369.4|0
1622698800000|2021-06-03 05:40:00|25409.5|25369.5|25411.5|25371.5|25411.6|25371.6|25403.6|25363.6|0
1622699100000|2021-06-03 05:45:00|25411.4|25371.4|25411.5|25371.5|25411.8|25371.8|25405.8|25365.8|0
1622699400000|2021-06-03 05:50:00|25411.6|25371.6|25411.8|25371.8|25411.9|25371.9|25411.5|25371.5|0
1622699700000|2021-06-03 05:55:00|25411.7|25371.7|25417.5|25377.5|25417.5|25377.5|25411.6|25371.6|0
1622700000000|2021-06-03 06:00:00|25415.4|25375.4|25377.5|25362.5|25415.4|25375.4|25377.5|25361.9|21
1622700300000|2021-06-03 06:05:00|25375|25360|25370|25355|25390|25375|25370|25355|27
1622700600000|2021-06-03 06:10:00|25367.5|25352.5|25355|25340|25367.5|25352.5|25355|25340|46
1622700900000|2021-06-03 06:15:00|25350|25335|25342.5|25327.5|25350|25335|25340|25325|26
1622701200000|2021-06-03 06:20:00|25345|25330|25340|25325|25345|25330|25340|25325|2
1622701500000|2021-06-03 06:25:00|25335|25320|25345|25330|25345|25330|25335|25320|14
1622701800000|2021-06-03 06:30:00|25342.5|25327.5|25337.5|25322.5|25345|25330|25337.5|25322.5|6
1622702100000|2021-06-03 06:35:00|25335|25320|25332.5|25317.5|25340|25325|25330|25315|9
1622702400000|2021-06-03 06:40:00|25330|25315|25327.5|25312.5|25332.5|25317.5|25325|25310|3
1622702700000|2021-06-03 06:45:00|25330|25315|25322.5|25307.5|25330|25315|25320|25305|16
1622703000000|2021-06-03 06:50:00|25325|25310|25332.5|25317.5|25335|25320|25322.5|25307.5|11
1622703300000|2021-06-03 06:55:00|25335|25320|25357.5|25342.5|25360|25345|25332.5|25317.5|83
1622703600000|2021-06-03 07:00:00|25360|25345|25395|25380|25395|25380|25345|25330|419
1622703900000|2021-06-03 07:05:00|25400|25385|25375|25360|25402.5|25387.5|25370|25355|297
1622704200000|2021-06-03 07:10:00|25372.5|25357.5|25410|25395|25415|25400|25372.5|25357.5|225
1622704500000|2021-06-03 07:15:00|25412.5|25397.5|25410|25395|25415|25400|25392.5|25377.5|193
1622704800000|2021-06-03 07:20:00|25412.5|25397.5|25395|25380|25417.5|25402.5|25395|25380|147
1622705100000|2021-06-03 07:25:00|25397.5|25382.5|25405|25390|25415|25400|25395|25380|91
1622705400000|2021-06-03 07:30:00|25407.5|25392.5|25420|25405|25420|25405|25405|25390|127
1622705700000|2021-06-03 07:35:00|25417.5|25402.5|25405|25390|25420|25405|25405|25390|72
1622706000000|2021-06-03 07:40:00|25406.1|25391.1|25396.1|25381.1|25406.1|25391.1|25396.1|25381.1|86
1622706300000|2021-06-03 07:45:00|25391.1|25376.1|25396.1|25381.1|25421.1|25406.1|25391.1|25376.1|139
1622706600000|2021-06-03 07:50:00|25401.1|25386.1|25386.1|25371.1|25401.1|25386.1|25376.1|25361.1|169
1622706900000|2021-06-03 07:55:00|25383.6|25368.6|25381.1|25366.1|25391.1|25376.1|25376.1|25361.1|41
1622707200000|2021-06-03 08:00:00|25376.1|25361.1|25363.6|25348.6|25391.1|25376.1|25361.1|25346.1|154
1622707500000|2021-06-03 08:05:00|25366.1|25351.1|25376.1|25361.1|25376.1|25361.1|25356.1|25341.1|86
1622707800000|2021-06-03 08:10:00|25371.1|25356.1|25376.1|25361.1|25376.1|25361.1|25361.1|25346.1|49
1622708100000|2021-06-03 08:15:00|25371.1|25356.1|25381.1|25366.1|25381.1|25366.1|25366.1|25351.1|52
1622708400000|2021-06-03 08:20:00|25378.6|25363.6|25376.1|25361.1|25383.6|25368.6|25366.1|25351.1|30
1622708700000|2021-06-03 08:25:00|25373.6|25358.6|25376.1|25361.1|25378.6|25363.6|25363.6|25348.6|16
1622709000000|2021-06-03 08:30:00|25373.6|25358.6|25386.1|25371.1|25388.6|25373.6|25366.1|25351.1|62
1622709300000|2021-06-03 08:35:00|25388.6|25373.6|25393.6|25378.6|25401.1|25386.1|25381.1|25366.1|49
1622709600000|2021-06-03 08:40:00|25396.1|25381.1|25386.1|25371.1|25396.1|25381.1|25381.1|25366.1|20
1622709900000|2021-06-03 08:45:00|25383.6|25368.6|25386.1|25371.1|25393.6|25378.6|25381.1|25366.1|28
1622710200000|2021-06-03 08:50:00|25383.6|25368.6|25391.1|25376.1|25396.1|25381.1|25376.1|25361.1|23
1622710500000|2021-06-03 08:55:00|25396.1|25381.1|25391.1|25376.1|25396.1|25381.1|25381.1|25366.1|25
1622710800000|2021-06-03 09:00:00|25388.6|25373.6|25371.1|25356.1|25391.1|25376.1|25371.1|25356.1|34
1622711100000|2021-06-03 09:05:00|25376.1|25361.1|25371.1|25356.1|25381.1|25366.1|25371.1|25356.1|20
1622711400000|2021-06-03 09:10:00|25373.6|25358.6|25371.1|25356.1|25376.1|25361.1|25366.1|25351.1|23
1622711700000|2021-06-03 09:15:00|25368.6|25353.6|25361.1|25346.1|25381.1|25366.1|25358.6|25343.6|38
1622712000000|2021-06-03 09:20:00|25358.6|25343.6|25371.1|25356.1|25371.1|25356.1|25356.1|25341.1|30
1622712300000|2021-06-03 09:25:00|25373.6|25358.6|25386.1|25371.1|25386.1|25371.1|25366.1|25351.1|49
1622712600000|2021-06-03 09:30:00|25383.6|25368.6|25371.1|25356.1|25383.6|25368.6|25371.1|25356.1|22
1622712900000|2021-06-03 09:35:00|25373.6|25358.6|25376.1|25361.1|25376.1|25361.1|25368.6|25353.6|17
1622713200000|2021-06-03 09:40:00|25378.6|25363.6|25386.1|25371.1|25393.6|25378.6|25378.6|25363.6|29
1622713500000|2021-06-03 09:45:00|25388.6|25373.6|25388.6|25373.6|25391.1|25376.1|25383.6|25368.6|30
1622713800000|2021-06-03 09:50:00|25386.1|25371.1|25381.1|25366.1|25393.6|25378.6|25378.6|25363.6|9
1622714100000|2021-06-03 09:55:00|25383.6|25368.6|25371.1|25356.1|25383.6|25368.6|25371.1|25356.1|14
1622714400000|2021-06-03 10:00:00|25368.6|25353.6|25351.1|25336.1|25371.1|25356.1|25348.6|25333.6|70
1622714700000|2021-06-03 10:05:00|25353.6|25338.6|25286.1|25271.1|25353.6|25338.6|25286.1|25271.1|344
1622715000000|2021-06-03 10:10:00|25283.6|25268.6|25271.1|25256.1|25286.1|25271.1|25271.1|25256.1|296
1622715300000|2021-06-03 10:15:00|25273.6|25258.6|25296.1|25281.1|25296.1|25281.1|25266.1|25251.1|220
1622715600000|2021-06-03 10:20:00|25293.6|25278.6|25296.1|25281.1|25311.1|25296.1|25291.1|25276.1|122
1622715900000|2021-06-03 10:25:00|25293.6|25278.6|25296.1|25281.1|25298.6|25283.6|25291.1|25276.1|23
1622716200000|2021-06-03 10:30:00|25301.1|25286.1|25276.1|25261.1|25301.1|25286.1|25273.6|25258.6|63
1622716500000|2021-06-03 10:35:00|25278.6|25263.6|25251.1|25236.1|25281.1|25266.1|25241.1|25226.1|134
1622716800000|2021-06-03 10:40:00|25248.6|25233.6|25256.1|25241.1|25261.1|25246.1|25236.1|25221.1|91
1622717100000|2021-06-03 10:45:00|25258.6|25243.6|25266.1|25251.1|25276.1|25261.1|25258.6|25243.6|38
1622717400000|2021-06-03 10:50:00|25268.6|25253.6|25271.1|25256.1|25276.1|25261.1|25258.6|25243.6|62
1622717700000|2021-06-03 10:55:00|25273.6|25258.6|25271.1|25256.1|25278.6|25263.6|25256.1|25241.1|96
1622718000000|2021-06-03 11:00:00|25268.6|25253.6|25246.1|25231.1|25271.1|25256.1|25246.1|25231.1|90
1622718300000|2021-06-03 11:05:00|25248.6|25233.6|25253.6|25238.6|25261.1|25246.1|25248.6|25233.6|120
1622718600000|2021-06-03 11:10:00|25256.1|25241.1|25266.1|25251.1|25276.1|25261.1|25251.1|25236.1|91
1622718900000|2021-06-03 11:15:00|25261.1|25246.1|25251.1|25236.1|25273.6|25258.6|25251.1|25236.1|49
1622719200000|2021-06-03 11:20:00|25248.6|25233.6|25236.1|25221.1|25251.1|25236.1|25223.6|25208.6|106
1622719500000|2021-06-03 11:25:00|25241.1|25226.1|25243.6|25228.6|25251.1|25236.1|25238.6|25223.6|36
1622719800000|2021-06-03 11:30:00|25241.1|25226.1|25231.1|25216.1|25241.1|25226.1|25223.6|25208.6|80
1622720100000|2021-06-03 11:35:00|25228.6|25213.6|25251.1|25236.1|25251.1|25236.1|25226.1|25211.1|65
1622720400000|2021-06-03 11:40:00|25249.2|25234.2|25249.2|25234.2|25259.2|25244.2|25244.2|25229.2|96
1622720700000|2021-06-03 11:45:00|25244.2|25229.2|25219.2|25204.2|25249.2|25234.2|25219.2|25204.2|198
1622721000000|2021-06-03 11:50:00|25216.7|25201.7|25224.2|25209.2|25224.2|25209.2|25204.2|25189.2|141
1622721300000|2021-06-03 11:55:00|25219.2|25204.2|25229.2|25214.2|25234.2|25219.2|25219.2|25204.2|71
1622721600000|2021-06-03 12:00:00|25224.2|25209.2|25219.2|25204.2|25229.2|25214.2|25204.2|25189.2|99
1622721900000|2021-06-03 12:05:00|25221.7|25206.7|25219.2|25204.2|25224.2|25209.2|25211.7|25196.7|73
1622722200000|2021-06-03 12:10:00|25214.2|25199.2|25229.2|25214.2|25229.2|25214.2|25209.2|25194.2|53
1622722500000|2021-06-03 12:15:00|25231.7|25216.7|25284.2|25269.2|25284.2|25269.2|25224.2|25209.2|220
1622722800000|2021-06-03 12:20:00|25286.7|25271.7|25289.2|25274.2|25289.2|25274.2|25274.2|25259.2|84
1622723100000|2021-06-03 12:25:00|25294.2|25279.2|25299.2|25284.2|25304.2|25289.2|25294.2|25279.2|112
1622723400000|2021-06-03 12:30:00|25301.7|25286.7|25319.2|25304.2|25324.2|25309.2|25294.2|25279.2|164
1622723700000|2021-06-03 12:35:00|25316.7|25301.7|25329.2|25314.2|25329.2|25314.2|25304.2|25289.2|84
1622724000000|2021-06-03 12:40:00|25331.7|25316.7|25354.2|25339.2|25356.7|25341.7|25324.2|25309.2|171
1622724300000|2021-06-03 12:45:00|25349.2|25334.2|25344.2|25329.2|25364.2|25349.2|25339.2|25324.2|112
1622724600000|2021-06-03 12:50:00|25346.7|25331.7|25339.2|25324.2|25354.2|25339.2|25339.2|25324.2|66
1622724900000|2021-06-03 12:55:00|25341.7|25326.7|25331.7|25316.7|25344.2|25329.2|25329.2|25314.2|186
1622725200000|2021-06-03 13:00:00|25334.2|25319.2|25354.2|25339.2|25361.7|25346.7|25329.2|25314.2|192
1622725500000|2021-06-03 13:05:00|25356.7|25341.7|25374.2|25359.2|25374.2|25359.2|25354.2|25339.2|84
1622725800000|2021-06-03 13:10:00|25371.7|25356.7|25369.2|25354.2|25379.2|25364.2|25364.2|25349.2|70
1622726100000|2021-06-03 13:15:00|25371.7|25356.7|25369.2|25354.2|25384.2|25369.2|25364.2|25349.2|136
1622726400000|2021-06-03 13:20:00|25364.2|25349.2|25369.2|25354.2|25369.2|25354.2|25359.2|25344.2|166
1622726700000|2021-06-03 13:25:00|25374.2|25359.2|25379.2|25364.2|25381.7|25366.7|25369.2|25354.2|115
1622727000000|2021-06-03 13:30:00|25381.7|25366.7|25409.2|25394.2|25409.2|25394.2|25361.7|25346.7|368
1622727300000|2021-06-03 13:35:00|25406.7|25391.7|25394.2|25379.2|25419.2|25404.2|25389.2|25374.2|185
1622727600000|2021-06-03 13:40:00|25396.7|25381.7|25369.2|25354.2|25404.2|25389.2|25366.7|25351.7|138
1622727900000|2021-06-03 13:45:00|25366.7|25351.7|25359.2|25344.2|25389.2|25374.2|25359.2|25344.2|169
1622728200000|2021-06-03 13:50:00|25361.7|25346.7|25379.2|25364.2|25386.7|25371.7|25361.7|25346.7|53
1622728500000|2021-06-03 13:55:00|25376.7|25361.7|25404.2|25389.2|25404.2|25389.2|25369.2|25354.2|81
1622728800000|2021-06-03 14:00:00|25401.7|25386.7|25429.2|25414.2|25436.7|25421.7|25399.2|25384.2|256
1622729100000|2021-06-03 14:05:00|25431.7|25416.7|25454.2|25439.2|25459.2|25444.2|25426.7|25411.7|247
1622729400000|2021-06-03 14:10:00|25452|25437|25457|25442|25472|25457|25452|25437|214
1622729700000|2021-06-03 14:15:00|25462|25447|25457|25442|25467|25452|25447|25432|149
1622730000000|2021-06-03 14:20:00|25459.5|25444.5|25454.5|25439.5|25467|25452|25452|25437|94
1622730300000|2021-06-03 14:25:00|25457|25442|25442|25427|25457|25442|25437|25422|109
1622730600000|2021-06-03 14:30:00|25437|25422|25447|25432|25467|25452|25437|25422|113
1622730900000|2021-06-03 14:35:00|25444.5|25429.5|25442|25427|25459.5|25444.5|25442|25427|82
1622731200000|2021-06-03 14:40:00|25444.5|25429.5|25442|25427|25452|25437|25439.5|25424.5|86
1622731500000|2021-06-03 14:45:00|25444.5|25429.5|25467|25452|25479.5|25464.5|25437|25422|241
1622731800000|2021-06-03 14:50:00|25472|25457|25469.5|25454.5|25474.5|25459.5|25457|25442|154
1622732100000|2021-06-03 14:55:00|25472|25457|25484.5|25469.5|25484.5|25469.5|25472|25457|162
1622732400000|2021-06-03 15:00:00|25487|25472|25472|25457|25487|25472|25467|25452|127
1622732700000|2021-06-03 15:05:00|25474.5|25459.5|25482|25467|25484.5|25469.5|25469.5|25454.5|84
1622733000000|2021-06-03 15:10:00|25484.5|25469.5|25477|25462|25484.5|25469.5|25472|25457|113
1622733300000|2021-06-03 15:15:00|25482|25467|25472|25457|25482|25467|25464.5|25449.5|122
1622733600000|2021-06-03 15:20:00|25477|25462|25482|25467|25482|25467|25467|25452|189
1622733900000|2021-06-03 15:25:00|25479.5|25464.5|25482|25467|25487|25472|25472|25457|388
1622734200000|2021-06-03 15:30:00|25479.5|25464.5|25457|25442|25487|25472|25457|25442|231
1622734500000|2021-06-03 15:35:00|25459.5|25444.5|25462|25447|25472|25457|25452|25437|136
1622734800000|2021-06-03 15:40:00|25459.5|25444.5|25469.5|25454.5|25472|25457|25457|25442|36
1622735100000|2021-06-03 15:45:00|25467|25452|25454.5|25439.5|25472|25457|25447|25432|197
1622735400000|2021-06-03 15:50:00|25459.5|25434.5|25464.5|25444.5|25469.5|25444.5|25454.5|25434.5|152
1622735700000|2021-06-03 15:55:00|25459.5|25439.5|25469.5|25449.5|25469.5|25449.5|25459.5|25439.5|536
1622736000000|2021-06-03 16:00:00|25474.5|25454.5|25474.5|25449.5|25474.5|25454.5|25469.5|25444.5|7
1622736300000|2021-06-03 16:05:00|25469.5|25454.5|25479.5|25459.5|25484.5|25459.5|25469.5|25449.5|17
1622736600000|2021-06-03 16:10:00|25474.5|25454.5|25474.5|25454.5|25479.5|25459.5|25469.5|25449.5|9
1622736900000|2021-06-03 16:15:00|25479.5|25459.5|25474.5|25449.5|25479.5|25459.5|25469.5|25449.5|11
1622737200000|2021-06-03 16:20:00|25469.5|25444.5|25459.5|25439.5|25469.5|25449.5|25459.5|25439.5|12
1622737500000|2021-06-03 16:25:00|25464.5|25444.5|25474.5|25449.5|25474.5|25454.5|25459.5|25439.5|5
1622737800000|2021-06-03 16:30:00|25479.5|25454.5|25469.5|25444.5|25479.5|25454.5|25469.5|25444.5|6
1622738100000|2021-06-03 16:35:00|25464.5|25449.5|25484.5|25459.5|25484.5|25459.5|25464.5|25444.5|24
1622738400000|2021-06-03 16:40:00|25489.5|25464.5|25484.5|25464.5|25489.5|25469.5|25484.5|25464.5|19
1622738700000|2021-06-03 16:45:00|25489.5|25469.5|25474.5|25454.5|25489.5|25469.5|25469.5|25449.5|26
1622739000000|2021-06-03 16:50:00|25479.5|25449.5|25469.5|25449.5|25479.5|25454.5|25469.5|25449.5|8
1622739300000|2021-06-03 16:55:00|25474.5|25454.5|25479.5|25459.5|25479.5|25459.5|25469.5|25449.5|11
1622739600000|2021-06-03 17:00:00|25474.5|25454.5|25479.5|25459.5|25479.5|25459.5|25474.5|25454.5|18
1622739900000|2021-06-03 17:05:00|25474.5|25454.5|25484.5|25459.5|25484.5|25459.5|25459.5|25439.5|48
1622740200000|2021-06-03 17:10:00|25489.5|25464.5|25479.5|25459.5|25489.5|25464.5|25479.5|25454.5|6
1622740500000|2021-06-03 17:15:00|25484.5|25464.5|25484.5|25464.5|25484.5|25464.5|25484.5|25459.5|0
1622740800000|2021-06-03 17:20:00|25489.5||25489.5||25489.5||25484.5||6
1622741100000|2021-06-03 17:25:00||25469.5||25469.5||25469.5||25469.5|0
1622741400000|2021-06-03 17:30:00|||||||||1
1622741700000|2021-06-03 17:35:00|25484.5|25464.5|25484.5|25464.5|25489.5|25464.5|25484.5|25464.5|9
1622742000000|2021-06-03 17:40:00|25489.5|25469.5|25479.5|25459.5|25489.5|25469.5|25479.5|25459.5|8
1622742300000|2021-06-03 17:45:00|25484.5|25464.5|25479.5|25459.5|25484.5|25464.5|25479.5|25459.5|6
1622742600000|2021-06-03 17:50:00|25484.5|25464.5|25484.5|25464.5|25489.5|25464.5|25484.5|25459.5|1
1622742900000|2021-06-03 17:55:00|25489.5||25484.5||25489.5||25484.5||5
1622743200000|2021-06-03 18:00:00|25479.5|25459.5|25484.5|25459.5|25484.5|25459.5|25479.5|25459.5|6
1622743500000|2021-06-03 18:05:00|25479.5|25464.5|25484.5|25464.5|25489.5|25464.5|25479.5|25459.5|2
1622743800000|2021-06-03 18:10:00|25489.5|25459.5|25484.5|25464.5|25489.5|25464.5|25484.5|25459.5|23
1622744100000|2021-06-03 18:15:00|25479.5|25459.5|25479.5|25459.5|25484.5|25459.5|25474.5|25454.5|19
1622744400000|2021-06-03 18:20:00|25474.5|25454.5|25464.5|25444.5|25474.5|25454.5|25459.5|25439.5|55
1622744700000|2021-06-03 18:25:00|25459.5|25439.5|25457|25442|25459.5|25442|25457|25439.5|18
1622745000000|2021-06-03 18:30:00|||||||||6
1622745300000|2021-06-03 18:35:00|25454.5|25439.5|25452|25437|25454.5|25439.5|25452|25437|4
1622746200000|2021-06-03 18:50:00|25454.5|25439.5|25467|25452|25467|25452|25454.5|25439.5|48
1622746500000|2021-06-03 18:55:00|25469.5|25454.5|25462|25447|25469.5|25454.5|25462|25447|7
1622746800000|2021-06-03 19:00:00|25467|25452|25464.5|25449.5|25467|25452|25464.5|25449.5|5
1622747100000|2021-06-03 19:05:00|25467|25452|25462|25447|25467|25452|25462|25447|3
1622747400000|2021-06-03 19:10:00|25467|25452|25472|25457|25472|25457|25464.5|25449.5|3
1622747700000|2021-06-03 19:15:00|25469.5|25454.5|25464.5|25449.5|25469.5|25454.5|25462|25447|4
1622748000000|2021-06-03 19:20:00|25462|25447|25472|25457|25474.5|25459.5|25462|25447|8
1622748300000|2021-06-03 19:25:00|25469.5|25454.5|25474.5|25459.5|25474.5|25459.5|25467|25452|5
1622748600000|2021-06-03 19:30:00|25477|25462|25472|25457|25477|25462|25469.5|25454.5|9
1622748900000|2021-06-03 19:35:00|25474.5|25459.5|25477|25462|25479.5|25464.5|25472|25457|5
1622749200000|2021-06-03 19:40:00|25474.5|25459.5|25479.5|25464.5|25479.5|25464.5|25472|25457|13
1622749500000|2021-06-03 19:45:00|25477|25462|25467|25452|25479.5|25464.5|25467|25452|7
1622749800000|2021-06-03 19:50:00|25469.5|25454.5|25464.5|25449.5|25472|25457|25464.5|25449.5|3
1622750100000|2021-06-03 19:55:00|25462|25447|25462|25447|25467|25452|25462|25447|5
1622750400000|2021-06-03 20:00:00|25478.8|25438.8|25474.5|25434.5|25482.4|25442.4|25466.3|25426.3|0
1622750700000|2021-06-03 20:05:00|25474.2|25434.2|25473.2|25433.2|25474.5|25434.5|25466.3|25426.3|0
1622751000000|2021-06-03 20:10:00|25473|25433|25470|25430|25478.8|25438.8|25467.6|25427.6|0
1622751300000|2021-06-03 20:15:00|25469.5|25429.5|25469.5|25429.5|25470.6|25430.6|25468|25428|0
1622751600000|2021-06-03 20:20:00|25470|25430|25468.5|25428.5|25471.1|25431.1|25468.5|25428.5|0
1622751900000|2021-06-03 20:25:00|25468|25428|25468|25428|25468.5|25428.5|25468|25428|0
1622752200000|2021-06-03 20:30:00|25467.7|25427.7|25476.9|25436.9|25479.4|25439.4|25467.7|25427.7|0
1622752500000|2021-06-03 20:35:00|25476.7|25436.7|25479.4|25439.4|25480.7|25440.7|25475.1|25435.1|0
1622752800000|2021-06-03 20:40:00|25479.6|25439.6|25478.2|25438.2|25480.7|25440.7|25478.2|25438.2|0
1622753100000|2021-06-03 20:45:00|25478.4|25438.4|25478.2|25438.2|25480.7|25440.7|25471.3|25431.3|0
1622753400000|2021-06-03 20:50:00|25477.9|25437.9|25478.2|25438.2|25479.4|25439.4|25473.8|25433.8|0
1622753700000|2021-06-03 20:55:00|25478.4|25438.4|25480.5|25440.5|25482|25442|25473.8|25433.8|0
1622754000000|2021-06-03 21:00:00|25479.4|25439.4|25479.9|25439.9|25480.5|25440.5|25478.9|25438.9|0
1622754300000|2021-06-03 21:05:00|25480.5|25440.5|25479.9|25439.9|25482|25442|25478.9|25438.9|0
1622754600000|2021-06-03 21:10:00|25481.5|25441.5|25478.9|25438.9|25481.5|25441.5|25478.9|25438.9|0
1622754900000|2021-06-03 21:15:00|25479.4|25439.4|25479.4|25439.4|25479.4|25439.4|25479.4|25439.4|0
1622756100000|2021-06-03 21:35:00|25480.5|25440.5|25482.5|25442.5|25484.1|25444.1|25480.5|25440.5|0
1622756400000|2021-06-03 21:40:00|25483.1|25443.1|25482.5|25442.5|25483.1|25443.1|25480.5|25440.5|0
1622756700000|2021-06-03 21:45:00|25482|25442|25482|25442|25482|25442|25482|25442|0
1622757000000|2021-06-03 21:50:00|25476.9|25436.9|25469.5|25429.5|25476.9|25436.9|25469.5|25429.5|0
1622757600000|2021-06-03 22:00:00|25469.7|25429.7|25479.2|25439.2|25481.7|25441.7|25468.6|25428.6|0
1622757900000|2021-06-03 22:05:00|25479|25439|25477.9|25437.9|25480.5|25440.5|25472.3|25432.3|0
1622758200000|2021-06-03 22:10:00|25478.1|25438.1|25474.9|25434.9|25481.7|25441.7|25474.9|25434.9|0
1622758500000|2021-06-03 22:15:00|25475.1|25435.1|25476.1|25436.1|25477.9|25437.9|25473.6|25433.6|0
1622758800000|2021-06-03 22:20:00|25476.2|25436.2|25471.1|25431.1|25477.9|25437.9|25469.3|25429.3|0
1622759100000|2021-06-03 22:25:00|25471|25431|25464.2|25424.2|25471|25431|25461.2|25421.2|0
1622759400000|2021-06-03 22:30:00|25464.4|25424.4|25455.6|25415.6|25465.5|25425.5|25454.3|25414.3|0
1622759700000|2021-06-03 22:35:00|25455.5|25415.5|25458.6|25418.6|25459.9|25419.9|25453|25413|0
1622760000000|2021-06-03 22:40:00|25458.7|25418.7|25455.6|25415.6|25459.9|25419.9|25454.3|25414.3|0
1622760300000|2021-06-03 22:45:00|25455.3|25415.3|25462.4|25422.4|25462.4|25422.4|25454.3|25414.3|0
1622760600000|2021-06-03 22:50:00|25462.2|25422.2|25465.5|25425.5|25465.5|25425.5|25461.2|25421.2|0
1622760900000|2021-06-03 22:55:00|25465.4|25425.4|25466.7|25426.7|25466.7|25426.7|25464.2|25424.2|0
1622761200000|2021-06-03 23:00:00|25466.5|25426.5|25458.6|25418.6|25472.3|25432.3|25457.4|25417.4|0
1622761500000|2021-06-03 23:05:00|25458.7|25418.7|25457.4|25417.4|25462.4|25422.4|25457.4|25417.4|0
1622761800000|2021-06-03 23:10:00|25457.5|25417.5|25454.3|25414.3|25458.6|25418.6|25447.4|25407.4|0
1622762100000|2021-06-03 23:15:00|25454.4|25414.4|25458.6|25418.6|25459.9|25419.9|25454.3|25414.3|0
1622762400000|2021-06-03 23:20:00|25458.4|25418.4|25453|25413|25458.6|25418.6|25453|25413|0
1622762700000|2021-06-03 23:25:00|25453.2|25413.2|25450.5|25410.5|25455.6|25415.6|25450.5|25410.5|0
1622763000000|2021-06-03 23:30:00|25450.3|25410.3|25446.4|25406.4|25453|25413|25444.9|25404.9|0
1622763300000|2021-06-03 23:35:00|25447.4|25407.4|25446.2|25406.2|25449.2|25409.2|25444.9|25404.9|0
1622763600000|2021-06-03 23:40:00|25446.1|25406.1|25446.2|25406.2|25447.4|25407.4|25442.4|25402.4|0
1622763900000|2021-06-03 23:45:00|25446.3|25406.3|25444.9|25404.9|25449.2|25409.2|25442.4|25402.4|0
1622764200000|2021-06-03 23:50:00|25444.8|25404.8|25442.6|25402.6|25444.8|25404.8|25438.1|25398.1|0
1622764500000|2021-06-03 23:55:00|25442.5|25402.5|25440.8|25400.8|25442.6|25402.6|25437|25397|0
1622764800000|2021-06-04 00:00:00|25441|25401|25432.7|25392.7|25442.6|25402.6|25430.1|25390.1|0
1622765100000|2021-06-04 00:05:00|25433.2|25393.2|25422.8|25382.8|25442.5|25402.5|25422.6|25382.6|0
1622765400000|2021-06-04 00:10:00|25423|25383|25424.2|25384.2|25425.3|25385.3|25415.9|25375.9|0
1622765700000|2021-06-04 00:15:00|25424.1|25384.1|25382.3|25342.3|25424.2|25384.2|25382.1|25342.1|0
1622766000000|2021-06-04 00:20:00|25382.4|25342.4|25389|25349|25394.4|25354.4|25382.4|25342.4|0
1622766300000|2021-06-04 00:25:00|25391.1|25351.1|25394|25354|25394.7|25354.7|25388.1|25348.1|0
1622766600000|2021-06-04 00:30:00|25393.8|25353.8|25380.9|25340.9|25393.8|25353.8|25374.8|25334.8|0
1622766900000|2021-06-04 00:35:00|25381|25341|25398.9|25358.9|25404.8|25364.8|25380.9|25340.9|0
1622767200000|2021-06-04 00:40:00|25399|25359|25399.2|25359.2|25399.5|25359.5|25393.1|25353.1|0
1622767500000|2021-06-04 00:45:00|25399.1|25359.1|25413.3|25373.3|25419.3|25379.3|25399.1|25359.1|0
1622767800000|2021-06-04 00:50:00|25413.5|25373.5|25408.1|25368.1|25419.6|25379.6|25407.9|25367.9|0
1622768100000|2021-06-04 00:55:00|25409.1|25369.1|25408.1|25368.1|25413.9|25373.9|25402.4|25362.4|0
1622768400000|2021-06-04 01:00:00|25406|25366|25408.7|25368.7|25408.7|25368.7|25402.2|25362.2|0
1622768700000|2021-06-04 01:05:00|25408.5|25368.5|25408.5|25368.5|25408.5|25368.5|25402.5|25362.5|0
1622769000000|2021-06-04 01:10:00|25408.4|25368.4|25414.4|25374.4|25414.5|25374.5|25408.4|25368.4|0
1622769300000|2021-06-04 01:15:00|25414.3|25374.3|25403|25363|25414.4|25374.4|25402.8|25362.8|0
1622769600000|2021-06-04 01:20:00|25405.8|25365.8|25408.8|25368.8|25414.7|25374.7|25403|25363|0
1622769900000|2021-06-04 01:25:00|25408.7|25368.7|25414.5|25374.5|25414.7|25374.7|25408.7|25368.7|0
1622770200000|2021-06-04 01:30:00|25414.4|25374.4|25402.7|25362.7|25414.4|25374.4|25402.5|25362.5|0
1622770500000|2021-06-04 01:35:00|25402.8|25362.8|25408.9|25368.9|25408.9|25368.9|25397|25357|0
1622770800000|2021-06-04 01:40:00|25411|25371|25432.4|25392.4|25432.5|25392.5|25408.8|25368.8|0
1622771100000|2021-06-04 01:45:00|25432.5|25392.5|25426.8|25386.8|25433.3|25393.3|25426.7|25386.7|0
1622771400000|2021-06-04 01:50:00|25426.7|25386.7|25414.7|25374.7|25426.9|25386.9|25411.9|25371.9|0
1622771700000|2021-06-04 01:55:00|25414.9|25374.9|25417|25377|25422.6|25382.6|25414.9|25374.9|0
1622772000000|2021-06-04 02:00:00|25416.9|25376.9|25422.9|25382.9|25423|25383|25416.9|25376.9|0
1622772300000|2021-06-04 02:05:00|25423|25383|25416.6|25376.6|25423|25383|25410.9|25370.9|0
1622772600000|2021-06-04 02:10:00|25416.5|25376.5|25422.6|25382.6|25423|25383|25411|25371|0
1622772900000|2021-06-04 02:15:00|25419.8|25379.8|25422.6|25382.6|25422.9|25382.9|25416.9|25376.9|0
1622773200000|2021-06-04 02:20:00|25422.7|25382.7|25434.7|25394.7|25434.7|25394.7|25422.7|25382.7|0
1622773500000|2021-06-04 02:25:00|25436.8|25396.8|25434.7|25394.7|25440.3|25400.3|25428.7|25388.7|0
1622773800000|2021-06-04 02:30:00|25434.8|25394.8|25435|25395|25441|25401|25429.2|25389.2|0
1622774100000|2021-06-04 02:35:00|25434.9|25394.9|25435.9|25395.9|25441.9|25401.9|25434.9|25394.9|0
1622774400000|2021-06-04 02:40:00|25436|25396|25435.6|25395.6|25441.6|25401.6|25432.8|25392.8|0
1622774700000|2021-06-04 02:45:00|25435.7|25395.7|25441.6|25401.6|25441.7|25401.7|25435.7|25395.7|0
1622775000000|2021-06-04 02:50:00|25441.7|25401.7|25435.6|25395.6|25441.7|25401.7|25435.5|25395.5|0
1622775300000|2021-06-04 02:55:00|25435.4|25395.4|25435.6|25395.6|25435.7|25395.7|25429.7|25389.7|0
1622775600000|2021-06-04 03:00:00|25435.5|25395.5|25435.7|25395.7|25441.6|25401.6|25435.4|25395.4|0
1622775900000|2021-06-04 03:05:00|25435.6|25395.6|25441.6|25401.6|25441.7|25401.7|25435.4|25395.4|0
1622776200000|2021-06-04 03:10:00|25441.7|25401.7|25441.9|25401.9|25447.7|25407.7|25441.6|25401.6|0
1622776500000|2021-06-04 03:15:00|25442|25402|25435.9|25395.9|25448.2|25408.2|25435.9|25395.9|0
1622776800000|2021-06-04 03:20:00|25436|25396|25441.9|25401.9|25441.9|25401.9|25435.6|25395.6|0
1622777100000|2021-06-04 03:25:00|25441.8|25401.8|25459.6|25419.6|25459.9|25419.9|25436.2|25396.2|0
1622777400000|2021-06-04 03:30:00|25459.7|25419.7|25463.7|25423.7|25465.7|25425.7|25454|25414|0
1622777700000|2021-06-04 03:35:00|25463.8|25423.8|25464|25424|25464.2|25424.2|25457.9|25417.9|0
1622778000000|2021-06-04 03:40:00|25464.1|25424.1|25464|25424|25470.2|25430.2|25463.9|25423.9|0
1622778300000|2021-06-04 03:45:00|25464.1|25424.1|25464.5|25424.5|25470|25430|25464.1|25424.1|0
1622778600000|2021-06-04 03:50:00|25464.6|25424.6|25470.6|25430.6|25476.5|25436.5|25464.5|25424.5|0
1622778900000|2021-06-04 03:55:00|25470.7|25430.7|25470.3|25430.3|25470.8|25430.8|25464.6|25424.6|0
1622779200000|2021-06-04 04:00:00|25470.2|25430.2|25470.2|25430.2|25470.3|25430.3|25470|25430|0
1622779500000|2021-06-04 04:05:00|25470|25430|25470|25430|25470.2|25430.2|25469.9|25429.9|0
1622779800000|2021-06-04 04:10:00|25469.9|25429.9|25469.9|25429.9|25470|25430|25469.9|25429.9|0
1622780100000|2021-06-04 04:15:00|25470|25430|25469.9|25429.9|25470.2|25430.2|25469.7|25429.7|0
1622780400000|2021-06-04 04:20:00|25470|25430|25470.2|25430.2|25476|25436|25469.9|25429.9|0
1622780700000|2021-06-04 04:25:00|25470.1|25430.1|25470|25430|25470.2|25430.2|25469.9|25429.9|0
1622781000000|2021-06-04 04:30:00|25470.2|25430.2|25475.9|25435.9|25475.9|25435.9|25469.9|25429.9|0
1622781300000|2021-06-04 04:35:00|25476|25436|25480.6|25440.6|25481.7|25441.7|25475.1|25435.1|0
1622781600000|2021-06-04 04:40:00|25480.5|25440.5|25474.6|25434.6|25480.5|25440.5|25474.3|25434.3|0
1622781900000|2021-06-04 04:45:00|25474.7|25434.7|25474.6|25434.6|25480.3|25440.3|25474.3|25434.3|0
1622782200000|2021-06-04 04:50:00|25474.7|25434.7|25474.9|25434.9|25480.6|25440.6|25474.6|25434.6|0
1622782500000|2021-06-04 04:55:00|25474.8|25434.8|25474.9|25434.9|25480.6|25440.6|25474.8|25434.8|0
1622782800000|2021-06-04 05:00:00|25474.8|25434.8|25462.8|25422.8|25474.9|25434.9|25462.8|25422.8|0
1622783100000|2021-06-04 05:05:00|25463|25423|25439.9|25399.9|25463|25423|25439.9|25399.9|0
1622783400000|2021-06-04 05:10:00|25439.8|25399.8|25458.1|25418.1|25458.2|25418.2|25439.8|25399.8|0
1622783700000|2021-06-04 05:15:00|25458.2|25418.2|25471.7|25431.7|25477.4|25437.4|25458.2|25418.2|0
1622784000000|2021-06-04 05:20:00|25473.8|25433.8|25471.8|25431.8|25477.7|25437.7|25471.7|25431.7|0
1622784300000|2021-06-04 05:25:00|25471.9|25431.9|25471.5|25431.5|25472|25432|25465.4|25425.4|0
1622784600000|2021-06-04 05:30:00|25471.6|25431.6|25471.8|25431.8|25477.7|25437.7|25471.4|25431.4|0
1622784900000|2021-06-04 05:35:00|25471.7|25431.7|25463.9|25423.9|25477.7|25437.7|25463.7|25423.7|0
1622785200000|2021-06-04 05:40:00|25464|25424|25451.6|25411.6|25464.5|25424.5|25451.6|25411.6|0
1622785500000|2021-06-04 05:45:00|25451.7|25411.7|25450.7|25410.7|25457.3|25417.3|25450.4|25410.4|0
1622785800000|2021-06-04 05:50:00|25450.6|25410.6|25438.6|25398.6|25450.9|25410.9|25438.4|25398.4|0
1622786100000|2021-06-04 05:55:00|25438.7|25398.7|25438.6|25398.6|25444.6|25404.6|25438.4|25398.4|0
1622786400000|2021-06-04 06:00:00|25438.7|25398.7|25452|25437|25479.7|25462|25438.6|25398.6|36
1622786700000|2021-06-04 06:05:00|25449.5|25434.5|25442|25427|25457|25442|25442|25427|17
1622787000000|2021-06-04 06:10:00|25444.5|25429.5|25452|25437|25457|25442|25442|25427|38
1622787300000|2021-06-04 06:15:00|25447|25432|25437|25422|25457|25442|25437|25422|21
1622787600000|2021-06-04 06:20:00|25439.5|25424.5|25429.5|25414.5|25442|25427|25427|25412|10
1622787900000|2021-06-04 06:25:00|25432|25417|25432|25417|25432|25417|25427|25412|12
1622788200000|2021-06-04 06:30:00|25427|25412|25437|25422|25442|25427|25427|25412|38
1622788500000|2021-06-04 06:35:00|25442|25427|25449.5|25434.5|25449.5|25434.5|25437|25422|14
1622788800000|2021-06-04 06:40:00|25447|25432|25452|25437|25459.5|25444.5|25447|25432|18
1622789100000|2021-06-04 06:45:00|25457|25442|25462|25447|25467|25452|25457|25442|16
1622789400000|2021-06-04 06:50:00|25464.5|25449.5|25462|25447|25464.5|25449.5|25457|25442|12
1622789700000|2021-06-04 06:55:00|25459.5|25444.5|25442|25427|25464.5|25449.5|25442|25427|52
1622790000000|2021-06-04 07:00:00|25437|25422|25474.5|25459.5|25477|25462|25434.5|25419.5|472
1622790300000|2021-06-04 07:05:00|25472|25457|25502|25487|25502|25487|25467|25452|326
1622790600000|2021-06-04 07:10:00|25499.5|25484.5|25517|25502|25532|25517|25497|25482|292
1622790900000|2021-06-04 07:15:00|25522|25507|25512|25497|25532|25517|25507|25492|225
1622791200000|2021-06-04 07:20:00|25507|25492|25512|25497|25519.5|25504.5|25502|25487|149
1622791500000|2021-06-04 07:25:00|25517|25502|25512|25497|25522|25507|25507|25492|98
1622791800000|2021-06-04 07:30:00|25507|25492|25507|25492|25522|25507|25502|25487|136
1622792100000|2021-06-04 07:35:00|25512|25497|25499.5|25484.5|25512|25497|25499.5|25484.5|92
1622792400000|2021-06-04 07:40:00|25503.4|25488.4|25490.9|25475.9|25515.9|25500.9|25490.9|25475.9|159
1622792700000|2021-06-04 07:45:00|25488.4|25473.4|25498.4|25483.4|25508.4|25493.4|25480.9|25465.9|206
1622793000000|2021-06-04 07:50:00|25495.9|25480.9|25500.9|25485.9|25505.9|25490.9|25488.4|25473.4|51
1622793300000|2021-06-04 07:55:00|25498.4|25483.4|25510.9|25495.9|25510.9|25495.9|25498.4|25483.4|53
1622793600000|2021-06-04 08:00:00|25515.9|25500.9|25500.9|25485.9|25515.9|25500.9|25500.9|25485.9|57
1622793900000|2021-06-04 08:05:00|25495.9|25480.9|25500.9|25485.9|25510.9|25495.9|25495.9|25480.9|26
1622794200000|2021-06-04 08:10:00|25505.9|25490.9|25505.9|25490.9|25510.9|25495.9|25505.9|25490.9|80
1622794500000|2021-06-04 08:15:00|25510.9|25495.9|25498.4|25483.4|25520.9|25505.9|25495.9|25480.9|70
1622794800000|2021-06-04 08:20:00|25500.9|25485.9|25495.9|25480.9|25500.9|25485.9|25490.9|25475.9|38
1622795100000|2021-06-04 08:25:00|25493.4|25478.4|25483.4|25468.4|25495.9|25480.9|25480.9|25465.9|65
1622795400000|2021-06-04 08:30:00|25485.9|25470.9|25480.9|25465.9|25490.9|25475.9|25478.4|25463.4|82
1622795700000|2021-06-04 08:35:00|25485.9|25470.9|25470.9|25455.9|25490.9|25475.9|25465.9|25450.9|85
1622796000000|2021-06-04 08:40:00|25468.4|25453.4|25465.9|25450.9|25470.9|25455.9|25460.9|25445.9|86
1622796300000|2021-06-04 08:45:00|25468.4|25453.4|25460.9|25445.9|25470.9|25455.9|25460.9|25445.9|95
1622796600000|2021-06-04 08:50:00|25465.9|25450.9|25465.9|25450.9|25470.9|25455.9|25455.9|25440.9|30
1622796900000|2021-06-04 08:55:00|25463.4|25448.4|25455.9|25440.9|25465.9|25450.9|25455.9|25440.9|42
1622797200000|2021-06-04 09:00:00|25460.9|25445.9|25478.4|25463.4|25483.4|25468.4|25460.9|25445.9|107
1622797500000|2021-06-04 09:05:00|25475.9|25460.9|25485.9|25470.9|25488.4|25473.4|25465.9|25450.9|46
1622797800000|2021-06-04 09:10:00|25488.4|25473.4|25490.9|25475.9|25495.9|25480.9|25485.9|25470.9|40
1622798100000|2021-06-04 09:15:00|25485.9|25470.9|25478.4|25463.4|25490.9|25475.9|25470.9|25455.9|32
1622798400000|2021-06-04 09:20:00|25475.9|25460.9|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|32
1622798700000|2021-06-04 09:25:00|25473.4|25458.4|25480.9|25465.9|25480.9|25465.9|25465.9|25450.9|26
1622799000000|2021-06-04 09:30:00|25483.4|25468.4|25480.9|25465.9|25485.9|25470.9|25475.9|25460.9|44
1622799300000|2021-06-04 09:35:00|25478.4|25463.4|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|42
1622799600000|2021-06-04 09:40:00|25480.9|25465.9|25468.4|25453.4|25480.9|25465.9|25468.4|25453.4|28
1622799900000|2021-06-04 09:45:00|25465.9|25450.9|25470.9|25455.9|25475.9|25460.9|25460.9|25445.9|63
1622800200000|2021-06-04 09:50:00|25473.4|25458.4|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|44
1622800500000|2021-06-04 09:55:00|25480.9|25465.9|25485.9|25470.9|25490.9|25475.9|25475.9|25460.9|50
1622800800000|2021-06-04 10:00:00|25483.4|25468.4|25490.9|25475.9|25490.9|25475.9|25475.9|25460.9|73
1622801100000|2021-06-04 10:05:00|25488.4|25473.4|25478.4|25463.4|25488.4|25473.4|25475.9|25460.9|59
1622801400000|2021-06-04 10:10:00|25475.9|25460.9|25480.9|25465.9|25490.9|25475.9|25470.9|25455.9|51
1622801700000|2021-06-04 10:15:00|25478.4|25463.4|25480.9|25465.9|25480.9|25465.9|25465.9|25450.9|75
1622802000000|2021-06-04 10:20:00|25483.4|25468.4|25488.4|25473.4|25495.9|25480.9|25480.9|25465.9|88
1622802300000|2021-06-04 10:25:00|25490.9|25475.9|25490.9|25475.9|25495.9|25480.9|25485.9|25470.9|41
1622802600000|2021-06-04 10:30:00|25485.9|25470.9|25475.9|25460.9|25490.9|25475.9|25465.9|25450.9|74
1622802900000|2021-06-04 10:35:00|25473.4|25458.4|25490.9|25475.9|25490.9|25475.9|25470.9|25455.9|40
1622803200000|2021-06-04 10:40:00|25495.9|25480.9|25495.9|25480.9|25495.9|25480.9|25480.9|25465.9|62
1622803500000|2021-06-04 10:45:00|25493.4|25478.4|25500.9|25485.9|25500.9|25485.9|25490.9|25475.9|60
1622803800000|2021-06-04 10:50:00|25505.9|25490.9|25510.9|25495.9|25510.9|25495.9|25500.9|25485.9|47
1622804100000|2021-06-04 10:55:00|25505.9|25490.9|25515.9|25500.9|25515.9|25500.9|25503.4|25488.4|51
1622804400000|2021-06-04 11:00:00|25518.4|25503.4|25525.9|25510.9|25525.9|25510.9|25510.9|25495.9|101
1622804700000|2021-06-04 11:05:00|25523.4|25508.4|25530.9|25515.9|25533.4|25518.4|25523.4|25508.4|53
1622805000000|2021-06-04 11:10:00|25528.4|25513.4|25530.9|25515.9|25530.9|25515.9|25520.9|25505.9|46
1622805300000|2021-06-04 11:15:00|25528.4|25513.4|25520.9|25505.9|25535.9|25520.9|25520.9|25505.9|66
1622805600000|2021-06-04 11:20:00|25523.4|25508.4|25520.9|25505.9|25525.9|25510.9|25520.9|25505.9|20
1622805900000|2021-06-04 11:25:00|25523.4|25508.4|25520.9|25505.9|25528.4|25513.4|25515.9|25500.9|42
1622806200000|2021-06-04 11:30:00|25518.4|25503.4|25505.9|25490.9|25520.9|25505.9|25505.9|25490.9|44
1622806500000|2021-06-04 11:35:00|25510.9|25495.9|25505.9|25490.9|25515.9|25500.9|25505.9|25490.9|51
1622806800000|2021-06-04 11:40:00|25500.8|25485.8|25505.8|25490.8|25505.8|25490.8|25500.8|25485.8|48
1622807100000|2021-06-04 11:45:00|25503.3|25488.3|25498.3|25483.3|25503.3|25488.3|25495.8|25480.8|55
1622807400000|2021-06-04 11:50:00|25495.8|25480.8|25495.8|25480.8|25500.8|25485.8|25490.8|25475.8|59
1622807700000|2021-06-04 11:55:00|25490.8|25475.8|25495.8|25480.8|25498.3|25483.3|25490.8|25475.8|46
1622808000000|2021-06-04 12:00:00|25490.8|25475.8|25500.8|25485.8|25505.8|25490.8|25490.8|25475.8|83
1622808300000|2021-06-04 12:05:00|25503.3|25488.3|25488.3|25473.3|25505.8|25490.8|25485.8|25470.8|71
1622808600000|2021-06-04 12:10:00|25485.8|25470.8|25488.3|25473.3|25490.8|25475.8|25480.8|25465.8|82
1622808900000|2021-06-04 12:15:00|25485.8|25470.8|25485.8|25470.8|25490.8|25475.8|25480.8|25465.8|59
1622809200000|2021-06-04 12:20:00|25480.8|25465.8|25483.3|25468.3|25485.8|25470.8|25475.8|25460.8|93
1622809500000|2021-06-04 12:25:00|25480.8|25465.8|25485.8|25470.8|25490.8|25475.8|25480.8|25465.8|63
1622809800000|2021-06-04 12:30:00|25483.3|25468.3|25518.3|25503.3|25530.8|25515.8|25475.8|25460.8|275
1622810100000|2021-06-04 12:35:00|25520.8|25505.8|25515.8|25500.8|25525.8|25510.8|25505.8|25490.8|260
1622810400000|2021-06-04 12:40:00|25513.3|25498.3|25540.8|25525.8|25540.8|25525.8|25513.3|25498.3|163
1622810700000|2021-06-04 12:45:00|25545.8|25530.8|25535.8|25520.8|25545.8|25530.8|25525.8|25510.8|112
1622811000000|2021-06-04 12:50:00|25538.3|25523.3|25530.8|25515.8|25540.8|25525.8|25525.8|25510.8|79
1622811300000|2021-06-04 12:55:00|25528.3|25513.3|25538.3|25523.3|25543.3|25528.3|25525.8|25510.8|109
1622811600000|2021-06-04 13:00:00|25540.8|25525.8|25545.8|25530.8|25550.8|25535.8|25535.8|25520.8|69
1622811900000|2021-06-04 13:05:00|25543.3|25528.3|25540.8|25525.8|25545.8|25530.8|25535.8|25520.8|66
1622812200000|2021-06-04 13:10:00|25538.3|25523.3|25535.8|25520.8|25545.8|25530.8|25535.8|25520.8|73
1622812500000|2021-06-04 13:15:00|25538.3|25523.3|25530.8|25515.8|25538.3|25523.3|25530.8|25515.8|55
1622812800000|2021-06-04 13:20:00|25533.3|25518.3|25533.3|25518.3|25540.8|25525.8|25530.8|25515.8|66
1622813100000|2021-06-04 13:25:00|25535.8|25520.8|25553.3|25538.3|25553.3|25538.3|25530.8|25515.8|67
1622813400000|2021-06-04 13:30:00|25555.8|25540.8|25520.8|25505.8|25555.8|25540.8|25520.8|25505.8|168
1622813700000|2021-06-04 13:35:00|25523.3|25508.3|25525.8|25510.8|25525.8|25510.8|25508.3|25493.3|89
1622814000000|2021-06-04 13:40:00|25528.3|25513.3|25525.8|25510.8|25533.3|25518.3|25520.8|25505.8|77
1622814300000|2021-06-04 13:45:00|25530.8|25515.8|25515.8|25500.8|25530.8|25515.8|25513.3|25498.3|150
1622814600000|2021-06-04 13:50:00|25518.3|25503.3|25520.8|25505.8|25525.8|25510.8|25515.8|25500.8|65
1622814900000|2021-06-04 13:55:00|25523.3|25508.3|25538.3|25523.3|25540.8|25525.8|25520.8|25505.8|95
1622815200000|2021-06-04 14:00:00|25540.8|25525.8|25525.8|25510.8|25540.8|25525.8|25515.8|25500.8|142
1622815500000|2021-06-04 14:05:00|25528.3|25513.3|25533.3|25518.3|25538.3|25523.3|25515.8|25500.8|128
1622815800000|2021-06-04 14:10:00|25532|25517|25544.5|25529.5|25552|25537|25529.5|25514.5|193
1622816100000|2021-06-04 14:15:00|25549.5|25534.5|25544.5|25529.5|25554.5|25539.5|25534.5|25519.5|138
1622816400000|2021-06-04 14:20:00|25547|25532|25554.5|25539.5|25554.5|25539.5|25537|25522|93
1622816700000|2021-06-04 14:25:00|25549.5|25534.5|25549.5|25534.5|25557|25542|25544.5|25529.5|128
1622817000000|2021-06-04 14:30:00|25552|25537|25534.5|25519.5|25552|25537|25529.5|25514.5|99
1622817300000|2021-06-04 14:35:00|25532|25517|25539.5|25524.5|25544.5|25529.5|25529.5|25514.5|98
1622817600000|2021-06-04 14:40:00|25542|25527|25539.5|25524.5|25552|25537|25534.5|25519.5|139
1622817900000|2021-06-04 14:45:00|25537|25522|25554.5|25539.5|25559.5|25544.5|25534.5|25519.5|148
1622818200000|2021-06-04 14:50:00|25559.5|25544.5|25554.5|25539.5|25559.5|25544.5|25549.5|25534.5|155
1622818500000|2021-06-04 14:55:00|25559.5|25544.5|25549.5|25534.5|25559.5|25544.5|25549.5|25534.5|73
1622818800000|2021-06-04 15:00:00|25554.5|25539.5|25544.5|25529.5|25554.5|25539.5|25544.5|25529.5|203
1622819100000|2021-06-04 15:05:00|25547|25532|25544.5|25529.5|25549.5|25534.5|25544.5|25529.5|161
1622819400000|2021-06-04 15:10:00|25549.5|25534.5|25544.5|25529.5|25552|25537|25539.5|25524.5|113
1622819700000|2021-06-04 15:15:00|25547|25532|25539.5|25524.5|25549.5|25534.5|25539.5|25524.5|149
1622820000000|2021-06-04 15:20:00|25542|25527|25544.5|25529.5|25547|25532|25534.5|25519.5|144
1622820300000|2021-06-04 15:25:00|25549.5|25534.5|25544.5|25529.5|25552|25537|25534.5|25519.5|315
1622820600000|2021-06-04 15:30:00|25549.5|25534.5|25564.5|25549.5|25574.5|25559.5|25544.5|25529.5|418
1622820900000|2021-06-04 15:35:00|25567|25552|25554.5|25539.5|25574.5|25559.5|25549.5|25534.5|308
1622821200000|2021-06-04 15:40:00|25552|25537|25557|25542|25559.5|25544.5|25552|25537|20
1622821500000|2021-06-04 15:45:00|25559.5|25544.5|25549.5|25534.5|25559.5|25544.5|25549.5|25534.5|19
1622821800000|2021-06-04 15:50:00|25552|25532|25552|25527|25557|25537|25547|25527|45
1622822100000|2021-06-04 15:55:00|25547|25532|25547|25527|25552|25532|25547|25527|17
1622822400000|2021-06-04 16:00:00|25552|25532|25557|25532|25557|25537|25547|25527|8
1622822700000|2021-06-04 16:05:00|25552|25527|25552|25532|25552|25532|25547|25527|16
1622823000000|2021-06-04 16:10:00|25557|25537|25562|25537|25562|25537|25552|25532|15
1622823300000|2021-06-04 16:15:00|25567|25542|25562|25542|25567|25542|25562|25542|3
1622823600000|2021-06-04 16:20:00|25567|25547|25562|25542|25567|25547|25562|25542|5
1622823900000|2021-06-04 16:25:00|25567|25547|25567|25547|25567|25547|25567|25547|6
1622824200000|2021-06-04 16:30:00|25572|25552|25572|25552|25572|25552|25572|25547|6
1622824500000|2021-06-04 16:35:00|25577|25557|25572|25552|25577|25557|25572|25552|2
1622824800000|2021-06-04 16:40:00|25567|25547|25567|25547|25567|25547|25567|25547|4
1622825100000|2021-06-04 16:45:00|25572|25542|25572|25547|25572|25552|25567|25542|2
1622825400000|2021-06-04 16:50:00|25567|25552|25572|25552|25572|25552|25567|25547|19
1622825700000|2021-06-04 16:55:00|25577|25547|25572|25552|25577|25552|25572|25547|8
1622826000000|2021-06-04 17:00:00|25577|25557|25577|25552|25577|25557|25572|25552|5
1622826300000|2021-06-04 17:05:00|25572||25572||25572||25572||1
1622826600000|2021-06-04 17:10:00|25577|25557|25577|25552|25577|25557|25577|25552|2
1622826900000|2021-06-04 17:15:00||25557||25552||25557||25552|0
1622827200000|2021-06-04 17:20:00|25572|25547|25567|25547|25572|25547|25567|25547|7
1622827500000|2021-06-04 17:25:00|25572|25552|25572|25552|25572|25552|25567|25552|0
1622828400000|2021-06-04 17:40:00|25577|25557|25582|25562|25582|25562|25577|25557|22
1622828700000|2021-06-04 17:45:00|||||||||1
1622829000000|2021-06-04 17:50:00|25587|25557|25592|25567|25592|25567|25587|25557|19
1622829300000|2021-06-04 17:55:00|25597|25572|25592|25567|25597|25572|25592|25567|6
1622829600000|2021-06-04 18:00:00|25597|25572|25597|25577|25597|25577|25592|25572|7
1622829900000|2021-06-04 18:05:00|25592|25572|25592|25572|25597|25577|25592|25572|15
1622830200000|2021-06-04 18:10:00|25587|25567|25597|25572|25597|25577|25587|25567|12
1622830500000|2021-06-04 18:15:00|25592|25577|25592|25572|25597|25577|25592|25572|5
1622830800000|2021-06-04 18:20:00|25597|25577|25607|25587|25607|25587|25597|25577|22
1622831100000|2021-06-04 18:25:00|25602|25582|25599.5|25584.5|25602|25584.5|25599.5|25582|8
1622831400000|2021-06-04 18:30:00|25602|25587|25602|25587|25602|25587|25602|25587|8
1622831700000|2021-06-04 18:35:00|25599.5|25584.5|25604.5|25589.5|25604.5|25589.5|25599.5|25584.5|1
1622832000000|2021-06-04 18:40:00|25602|25587|25624.5|25609.5|25624.5|25609.5|25602|25587|68
1622832300000|2021-06-04 18:45:00|25622|25607|25624.5|25609.5|25624.5|25609.5|25619.5|25604.5|4
1622832600000|2021-06-04 18:50:00|25622|25607|25619.5|25604.5|25622|25607|25619.5|25604.5|4
1622832900000|2021-06-04 18:55:00|||||||||2
1622833200000|2021-06-04 19:00:00|||||||||2
1622833500000|2021-06-04 19:05:00|||||||||2
1622833800000|2021-06-04 19:10:00|25622|25607|25624.5|25609.5|25624.5|25609.5|25622|25607|7
1622834100000|2021-06-04 19:15:00|||||||||1
1622834400000|2021-06-04 19:20:00|25627|25612|25629.5|25614.5|25629.5|25614.5|25627|25612|13
1622834700000|2021-06-04 19:25:00|||||||||5
1622835000000|2021-06-04 19:30:00|25627|25612|25644.5|25629.5|25647|25632|25627|25612|79
1622835300000|2021-06-04 19:35:00|25642|25627|25639.5|25624.5|25642|25627|25639.5|25624.5|12
1622835600000|2021-06-04 19:40:00|25637|25622|25639.5|25624.5|25639.5|25624.5|25637|25622|10
1622835900000|2021-06-04 19:45:00|||||||||10
1622836200000|2021-06-04 19:50:00|25637|25622|25629.5|25614.5|25639.5|25624.5|25629.5|25614.5|39
1622836500000|2021-06-04 19:55:00|25627|25612|25637|25622|25637|25622|25627|25612|19
1622836800000|2021-06-04 20:00:00|25644.2|25604.2|25633.7|25593.7|25644.2|25604.2|25630.7|25590.7|0
1622837100000|2021-06-04 20:05:00|25633.5|25593.5|25631.2|25591.2|25635.6|25595.6|25623.1|25583.1|0
1622837400000|2021-06-04 20:10:00|25631.1|25591.1|25627.8|25587.8|25633|25593|25625.5|25585.5|0
1622837700000|2021-06-04 20:15:00|25627.2|25587.2|25626.7|25586.7|25628.3|25588.3|25626.7|25586.7|0
1622838000000|2021-06-04 20:20:00|25627.2|25587.2|25628.8|25588.8|25629.3|25589.3|25627.2|25587.2|0
1622838300000|2021-06-04 20:25:00|25629.3|25589.3|25628.8|25588.8|25629.8|25589.8|25628.8|25588.8|0
1622838600000|2021-06-04 20:30:00|25628.6|25588.6|25633.7|25593.7|25634.9|25594.9|25628.1|25588.1|0
1622838900000|2021-06-04 20:35:00|25633.4|25593.4|25631.9|25591.9|25634.9|25594.9|25631.9|25591.9|0
1622839200000|2021-06-04 20:40:00|25632.1|25592.1|25635.3|25595.3|25637.1|25597.1|25631.9|25591.9|0
1622839500000|2021-06-04 20:45:00|25635.5|25595.5|25637.1|25597.1|25638.4|25598.4|25635.3|25595.3|0
1622839800000|2021-06-04 20:50:00|25636.9|25596.9|25638.4|25598.4|25638.4|25598.4|25635.3|25595.3|0
1622840100000|2021-06-04 20:55:00|25638.1|25598.1|25642.2|25602.2|25645.2|25605.2|25637.1|25597.1|0
1623016800000|2021-06-06 22:00:00|25660.3|25620.3|25639.1|25599.1|25660.5|25620.5|25635.3|25595.3|0
1623017100000|2021-06-06 22:05:00|25639|25599|25639.1|25599.1|25649.1|25609.1|25637.8|25597.8|0
1623017400000|2021-06-06 22:10:00|25639.2|25599.2|25627.5|25587.5|25644.7|25604.7|25624.9|25584.9|0
1623017700000|2021-06-06 22:15:00|25627.7|25587.7|25627.5|25587.5|25630|25590|25626.2|25586.2|0
1623018000000|2021-06-06 22:20:00|25627.6|25587.6|25634.5|25594.5|25637.1|25597.1|25626.8|25586.8|0
1623018300000|2021-06-06 22:25:00|25634.4|25594.4|25628.9|25588.9|25634.4|25594.4|25627.7|25587.7|0
1623018600000|2021-06-06 22:30:00|25628.7|25588.7|25627.7|25587.7|25628.9|25588.9|25626.4|25586.4|0
1623018900000|2021-06-06 22:35:00|25627.4|25587.4|25617.4|25577.4|25627.4|25587.4|25616.1|25576.1|0
1623019200000|2021-06-06 22:40:00|25617.6|25577.6|25617.4|25577.4|25619.9|25579.9|25614.8|25574.8|0
1623019500000|2021-06-06 22:45:00|25617.6|25577.6|25619.9|25579.9|25623|25583|25617.4|25577.4|0
1623019800000|2021-06-06 22:50:00|25620|25580|25621.7|25581.7|25623|25583|25619.9|25579.9|0
1623020100000|2021-06-06 22:55:00|25621.9|25581.9|25621.7|25581.7|25623|25583|25621.7|25581.7|0
1623020400000|2021-06-06 23:00:00|25621.8|25581.8|25619.9|25579.9|25623|25583|25617.4|25577.4|0
1623020700000|2021-06-06 23:05:00|25619.7|25579.7|25621.7|25581.7|25622.3|25582.3|25618.6|25578.6|0
1623021000000|2021-06-06 23:10:00|25621.9|25581.9|25617.4|25577.4|25626.8|25586.8|25616.1|25576.1|0
1623021300000|2021-06-06 23:15:00|25617.6|25577.6|25628|25588|25628|25588|25617.4|25577.4|0
1623021600000|2021-06-06 23:20:00|25627.9|25587.9|25625.5|25585.5|25629.8|25589.8|25625.5|25585.5|0
1623021900000|2021-06-06 23:25:00|25625.6|25585.6|25626.8|25586.8|25629.8|25589.8|25625.5|25585.5|0
1623022200000|2021-06-06 23:30:00|25627|25587|25626.8|25586.8|25628|25588|25624.2|25584.2|0
1623022500000|2021-06-06 23:35:00|25627|25587|25625.5|25585.5|25628|25588|25625.5|25585.5|0
1623022800000|2021-06-06 23:40:00|25625.7|25585.7|25624.2|25584.2|25628|25588|25624.2|25584.2|0
1623023100000|2021-06-06 23:45:00|25624|25584|25623.6|25583.6|25624.2|25584.2|25619.9|25579.9|0
1623023400000|2021-06-06 23:50:00|25623.5|25583.5|25626.1|25586.1|25629.8|25589.8|25623|25583|0
1623023700000|2021-06-06 23:55:00|25626.3|25586.3|25624.2|25584.2|25629.8|25589.8|25623.6|25583.6|0
1623024000000|2021-06-07 00:00:00|25624.1|25584.1|25603.6|25563.6|25626.8|25586.8|25594.2|25554.2|0
1623024300000|2021-06-07 00:05:00|25603.4|25563.4|25617.4|25577.4|25619.3|25579.3|25602.4|25562.4|0
1623024600000|2021-06-07 00:10:00|25617.3|25577.3|25606.7|25566.7|25617.4|25577.4|25604.9|25564.9|0
1623024900000|2021-06-07 00:15:00|25606.9|25566.9|25585.3|25545.3|25608.9|25568.9|25585.1|25545.1|0
1623025200000|2021-06-07 00:20:00|25585.2|25545.2|25579.1|25539.1|25585.2|25545.2|25572.9|25532.9|0
1623025500000|2021-06-07 00:25:00|25579|25539|25579.2|25539.2|25585.1|25545.1|25572.9|25532.9|0
1623025800000|2021-06-07 00:30:00|25580.3|25540.3|25590.8|25550.8|25590.9|25550.9|25578.6|25538.6|0
1623026100000|2021-06-07 00:35:00|25590.7|25550.7|25584.8|25544.8|25591|25551|25579.1|25539.1|0
1623026400000|2021-06-07 00:40:00|25584.9|25544.9|25579.9|25539.9|25585.9|25545.9|25579.1|25539.1|0
1623026700000|2021-06-07 00:45:00|25580|25540|25573.9|25533.9|25585.6|25545.6|25573.7|25533.7|0
1623027000000|2021-06-07 00:50:00|25573.8|25533.8|25573.2|25533.2|25574|25534|25567.8|25527.8|0
1623027300000|2021-06-07 00:55:00|25573.4|25533.4|25580.4|25540.4|25580.4|25540.4|25561.6|25521.6|0
1623027600000|2021-06-07 01:00:00|25580.2|25540.2|25574.3|25534.3|25580.4|25540.4|25568.5|25528.5|0
1623027900000|2021-06-07 01:05:00|25574.4|25534.4|25567.9|25527.9|25580.2|25540.2|25562.2|25522.2|0
1623028200000|2021-06-07 01:10:00|25567.8|25527.8|25571|25531|25574.2|25534.2|25567.7|25527.7|0
1623028500000|2021-06-07 01:15:00|25568.2|25528.2|25574.3|25534.3|25580.2|25540.2|25568.2|25528.2|0
1623028800000|2021-06-07 01:20:00|25574.4|25534.4|25586.9|25546.9|25587|25547|25574.3|25534.3|0
1623029100000|2021-06-07 01:25:00|25587|25547|25587.7|25547.7|25588|25548|25581.2|25541.2|0
1623029400000|2021-06-07 01:30:00|25587.9|25547.9|25570.1|25530.1|25587.9|25547.9|25564.4|25524.4|0
1623029700000|2021-06-07 01:35:00|25570|25530|25565.9|25525.9|25572.2|25532.2|25558.5|25518.5|0
1623030000000|2021-06-07 01:40:00|25565.7|25525.7|25565.8|25525.8|25566|25526|25559.7|25519.7|0
1623030300000|2021-06-07 01:45:00|25565.7|25525.7|25565.9|25525.9|25566|25526|25559.6|25519.6|0
1623030600000|2021-06-07 01:50:00|25566|25526|25565.9|25525.9|25571.8|25531.8|25560.2|25520.2|0
1623030900000|2021-06-07 01:55:00|25564.9|25524.9|25559.4|25519.4|25565.9|25525.9|25553.7|25513.7|0
1623031200000|2021-06-07 02:00:00|25557.3|25517.3|25553.4|25513.4|25559.5|25519.5|25553.4|25513.4|0
1623031500000|2021-06-07 02:05:00|25553.5|25513.5|25559.4|25519.4|25559.5|25519.5|25553.3|25513.3|0
1623031800000|2021-06-07 02:10:00|25559.5|25519.5|25565.6|25525.6|25565.6|25525.6|25559.3|25519.3|0
1623032100000|2021-06-07 02:15:00|25565.5|25525.5|25565.7|25525.7|25565.7|25525.7|25559.7|25519.7|0
1623032400000|2021-06-07 02:20:00|25565.8|25525.8|25565.7|25525.7|25566|25526|25565.4|25525.4|0
1623032700000|2021-06-07 02:25:00|25565.9|25525.9|25566|25526|25571.9|25531.9|25565.6|25525.6|0
1623033000000|2021-06-07 02:30:00|25565.7|25525.7|25560.3|25520.3|25566.2|25526.2|25554.4|25514.4|0
1623033300000|2021-06-07 02:35:00|25560.4|25520.4|25572|25532|25572.3|25532.3|25560.3|25520.3|0
1623033600000|2021-06-07 02:40:00|25572.2|25532.2|25577.7|25537.7|25577.9|25537.9|25571.9|25531.9|0
1623033900000|2021-06-07 02:45:00|25577.8|25537.8|25566|25526|25577.9|25537.9|25565.9|25525.9|0
1623034200000|2021-06-07 02:50:00|25565.9|25525.9|25568.4|25528.4|25574.5|25534.5|25565.6|25525.6|0
1623034500000|2021-06-07 02:55:00|25568.3|25528.3|25574.2|25534.2|25574.3|25534.3|25568.1|25528.1|0
1623034800000|2021-06-07 03:00:00|25573.1|25533.1|25574.8|25534.8|25574.9|25534.9|25568.4|25528.4|0
1623035100000|2021-06-07 03:05:00|25576.8|25536.8|25574.6|25534.6|25580.5|25540.5|25568.6|25528.6|0
1623035400000|2021-06-07 03:10:00|25574.5|25534.5|25574.8|25534.8|25574.8|25534.8|25574.3|25534.3|0
1623035700000|2021-06-07 03:15:00|25574.7|25534.7|25581.3|25541.3|25590|25550|25574.6|25534.6|0
1623036000000|2021-06-07 03:20:00|25581.2|25541.2|25575.1|25535.1|25587.2|25547.2|25575.1|25535.1|0
1623036300000|2021-06-07 03:25:00|25575.2|25535.2|25580.9|25540.9|25580.9|25540.9|25574.8|25534.8|0
1623036600000|2021-06-07 03:30:00|25581|25541|25580.8|25540.8|25581.1|25541.1|25575|25535|0
1623036900000|2021-06-07 03:35:00|25580.6|25540.6|25581.4|25541.4|25581.5|25541.5|25575.1|25535.1|0
1623037200000|2021-06-07 03:40:00|25581.2|25541.2|25581.1|25541.1|25581.4|25541.4|25581.1|25541.1|0
1623037500000|2021-06-07 03:45:00|25581.2|25541.2|25581.2|25541.2|25581.4|25541.4|25575.5|25535.5|0
1623037800000|2021-06-07 03:50:00|25581.3|25541.3|25581.2|25541.2|25581.4|25541.4|25575.5|25535.5|0
1623038100000|2021-06-07 03:55:00|25581.4|25541.4|25581.1|25541.1|25581.4|25541.4|25581.1|25541.1|0
1623038400000|2021-06-07 04:00:00|25581|25541|25574.8|25534.8|25581|25541|25574.7|25534.7|0
1623038700000|2021-06-07 04:05:00|25574.9|25534.9|25575|25535|25575|25535|25574.7|25534.7|0
1623039000000|2021-06-07 04:10:00|25574.9|25534.9|25580.6|25540.6|25580.6|25540.6|25574.9|25534.9|0
1623039300000|2021-06-07 04:15:00|25580.8|25540.8|25586.9|25546.9|25586.9|25546.9|25580.8|25540.8|0
1623039600000|2021-06-07 04:20:00|25586.8|25546.8|25587.5|25547.5|25593.2|25553.2|25584|25544|0
1623039900000|2021-06-07 04:25:00|25587.4|25547.4|25587.2|25547.2|25587.7|25547.7|25587.1|25547.1|0
1623040200000|2021-06-07 04:30:00|25587.1|25547.1|25587.1|25547.1|25587.1|25547.1|25581.2|25541.2|0
1623040500000|2021-06-07 04:35:00|25587|25547|25587.4|25547.4|25587.4|25547.4|25586.9|25546.9|0
1623040800000|2021-06-07 04:40:00|25587.5|25547.5|25587.4|25547.4|25587.5|25547.5|25587.2|25547.2|0
1623041100000|2021-06-07 04:45:00|25587.5|25547.5|25587.1|25547.1|25587.5|25547.5|25587.1|25547.1|0
1623041400000|2021-06-07 04:50:00|25587.2|25547.2|25587.2|25547.2|25587.2|25547.2|25581.4|25541.4|0
1623041700000|2021-06-07 04:55:00|25587.1|25547.1|25581.2|25541.2|25587.1|25547.1|25581.1|25541.1|0
1623042000000|2021-06-07 05:00:00|25581.4|25541.4|25581.4|25541.4|25587.2|25547.2|25581.2|25541.2|0
1623042300000|2021-06-07 05:05:00|25581.5|25541.5|25580.8|25540.8|25581.5|25541.5|25574.7|25534.7|0
1623042600000|2021-06-07 05:10:00|25579.7|25539.7|25569.4|25529.4|25580.8|25540.8|25569.3|25529.3|0
1623042900000|2021-06-07 05:15:00|25569.3|25529.3|25575.5|25535.5|25575.5|25535.5|25569.3|25529.3|0
1623043200000|2021-06-07 05:20:00|25575.6|25535.6|25575.6|25535.6|25575.9|25535.9|25575.5|25535.5|0
1623043500000|2021-06-07 05:25:00|25575.8|25535.8|25575.3|25535.3|25575.8|25535.8|25575.3|25535.3|0
1623043800000|2021-06-07 05:30:00|25575.2|25535.2|25579|25539|25586.7|25546.7|25575.2|25535.2|0
1623044100000|2021-06-07 05:35:00|25579.1|25539.1|25578.8|25538.8|25579.1|25539.1|25573|25533|0
1623044400000|2021-06-07 05:40:00|25578.7|25538.7|25578.5|25538.5|25578.8|25538.8|25572.8|25532.8|0
1623044700000|2021-06-07 05:45:00|25578.4|25538.4|25572.4|25532.4|25578.5|25538.5|25572.2|25532.2|0
1623045000000|2021-06-07 05:50:00|25572.3|25532.3|25572.4|25532.4|25572.7|25532.7|25566.7|25526.7|0
1623045300000|2021-06-07 05:55:00|25571.3|25531.3|25572.5|25532.5|25572.7|25532.7|25566.8|25526.8|0
1623045600000|2021-06-07 06:00:00|25572.4|25532.4|25574.5|25559.5|25579.5|25564.5|25564.5|25526.7|38
1623045900000|2021-06-07 06:05:00|25569.5|25554.5|25562|25547|25574.5|25559.5|25554.5|25539.5|23
1623046200000|2021-06-07 06:10:00|25559.5|25544.5|25564.5|25549.5|25567|25552|25554.5|25539.5|14
1623046500000|2021-06-07 06:15:00|25567|25552|25554.5|25539.5|25567|25552|25554.5|25539.5|10
1623046800000|2021-06-07 06:20:00|25557|25542|25557|25542|25559.5|25544.5|25554.5|25539.5|4
1623047100000|2021-06-07 06:25:00|25554.5|25539.5|25562|25547|25564.5|25549.5|25554.5|25539.5|5
1623047400000|2021-06-07 06:30:00|25559.5|25544.5|25564.5|25549.5|25564.5|25549.5|25559.5|25544.5|1
1623047700000|2021-06-07 06:35:00|25567|25552|25554.5|25539.5|25567|25552|25554.5|25539.5|4
1623048000000|2021-06-07 06:40:00|25552|25537|25544.5|25529.5|25552|25537|25544.5|25529.5|23
1623048300000|2021-06-07 06:45:00|25547|25532|25549.5|25534.5|25549.5|25534.5|25544.5|25529.5|6
1623048600000|2021-06-07 06:50:00|25547|25532|25554.5|25539.5|25559.5|25544.5|25547|25532|7
1623048900000|2021-06-07 06:55:00|25557|25542|25584.5|25569.5|25584.5|25569.5|25554.5|25539.5|43
1623049200000|2021-06-07 07:00:00|25582|25567|25554.5|25539.5|25582|25567|25542|25527|327
1623049500000|2021-06-07 07:05:00|25549.5|25534.5|25569.5|25554.5|25579.5|25564.5|25539.5|25524.5|339
1623049800000|2021-06-07 07:10:00|25572|25557|25524.5|25509.5|25574.5|25559.5|25519.5|25504.5|324
1623050100000|2021-06-07 07:15:00|25522|25507|25547|25532|25554.5|25539.5|25514.5|25499.5|293
1623050400000|2021-06-07 07:20:00|25549.5|25534.5|25597|25582|25597|25582|25544.5|25529.5|263
1623050700000|2021-06-07 07:25:00|25594.5|25579.5|25649.5|25634.5|25649.5|25634.5|25589.5|25574.5|300
1623051000000|2021-06-07 07:30:00|25654.5|25639.5|25689.5|25674.5|25694.5|25679.5|25652|25637|390
1623051300000|2021-06-07 07:35:00|25684.5|25669.5|25699.5|25684.5|25699.5|25684.5|25669.5|25654.5|310
1623051600000|2021-06-07 07:40:00|25702.5|25687.5|25702.5|25687.5|25707.5|25692.5|25692.5|25677.5|259
1623051900000|2021-06-07 07:45:00|25697.5|25682.5|25717.5|25702.5|25717.5|25702.5|25690|25675|269
1623052200000|2021-06-07 07:50:00|25712.5|25697.5|25717.5|25702.5|25727.5|25712.5|25697.5|25682.5|191
1623052500000|2021-06-07 07:55:00|25712.5|25697.5|25712.5|25697.5|25722.5|25707.5|25702.5|25687.5|82
1623052800000|2021-06-07 08:00:00|25715|25700|25700|25685|25717.5|25702.5|25697.5|25682.5|85
1623053100000|2021-06-07 08:05:00|25697.5|25682.5|25712.5|25697.5|25717.5|25702.5|25687.5|25672.5|71
1623053400000|2021-06-07 08:10:00|25707.5|25692.5|25720|25705|25725|25710|25702.5|25687.5|79
1623053700000|2021-06-07 08:15:00|25722.5|25707.5|25725|25710|25732.5|25717.5|25717.5|25702.5|84
1623054000000|2021-06-07 08:20:00|25727.5|25712.5|25717.5|25702.5|25732.5|25717.5|25707.5|25692.5|79
1623054300000|2021-06-07 08:25:00|25715|25700|25715|25700|25720|25705|25702.5|25687.5|140
1623054600000|2021-06-07 08:30:00|25712.5|25697.5|25707.5|25692.5|25722.5|25707.5|25697.5|25682.5|68
1623054900000|2021-06-07 08:35:00|25710|25695|25695|25680|25712.5|25697.5|25687.5|25672.5|42
1623055200000|2021-06-07 08:40:00|25692.5|25677.5|25692.5|25677.5|25705|25690|25687.5|25672.5|39
1623055500000|2021-06-07 08:45:00|25690|25675|25707.5|25692.5|25710|25695|25687.5|25672.5|84
1623055800000|2021-06-07 08:50:00|25710|25695|25712.5|25697.5|25717.5|25702.5|25702.5|25687.5|56
1623056100000|2021-06-07 08:55:00|25715|25700|25722.5|25707.5|25725|25710|25707.5|25692.5|61
1623056400000|2021-06-07 09:00:00|25725|25710|25717.5|25702.5|25727.5|25712.5|25710|25695|106
1623056700000|2021-06-07 09:05:00|25720|25705|25692.5|25677.5|25720|25705|25692.5|25677.5|73
1623057000000|2021-06-07 09:10:00|25695|25680|25687.5|25672.5|25697.5|25682.5|25682.5|25667.5|70
1623057300000|2021-06-07 09:15:00|25682.5|25667.5|25677.5|25662.5|25687.5|25672.5|25677.5|25662.5|51
1623057600000|2021-06-07 09:20:00|25682.5|25667.5|25687.5|25672.5|25692.5|25677.5|25677.5|25662.5|45
1623057900000|2021-06-07 09:25:00|25690|25675|25682.5|25667.5|25692.5|25677.5|25682.5|25667.5|34
1623058200000|2021-06-07 09:30:00|25677.5|25662.5|25692.5|25677.5|25695|25680|25672.5|25657.5|65
1623058500000|2021-06-07 09:35:00|25695|25680|25712.5|25697.5|25712.5|25697.5|25692.5|25677.5|112
1623058800000|2021-06-07 09:40:00|25707.5|25692.5|25707.5|25692.5|25717.5|25702.5|25707.5|25692.5|68
1623059100000|2021-06-07 09:45:00|25710|25695|25722.5|25707.5|25722.5|25707.5|25697.5|25682.5|69
1623059400000|2021-06-07 09:50:00|25727.5|25712.5|25732.5|25717.5|25732.5|25717.5|25722.5|25707.5|69
1623059700000|2021-06-07 09:55:00|25730|25715|25727.5|25712.5|25737.5|25722.5|25722.5|25707.5|643
1623060000000|2021-06-07 10:00:00|25730|25715|25747.5|25732.5|25747.5|25732.5|25730|25715|90
1623060300000|2021-06-07 10:05:00|25752.5|25737.5|25762.5|25747.5|25762.5|25747.5|25747.5|25732.5|82
1623060600000|2021-06-07 10:10:00|25765|25750|25757.5|25742.5|25767.5|25752.5|25752.5|25737.5|171
1623060900000|2021-06-07 10:15:00|25755|25740|25757.5|25742.5|25767.5|25752.5|25752.5|25737.5|54
1623061200000|2021-06-07 10:20:00|25762.5|25747.5|25772.5|25757.5|25777.5|25762.5|25757.5|25742.5|114
1623061500000|2021-06-07 10:25:00|25775|25760|25785|25770|25785|25770|25767.5|25752.5|126
1623061800000|2021-06-07 10:30:00|25782.5|25767.5|25782.5|25767.5|25792.5|25777.5|25782.5|25767.5|172
1623062100000|2021-06-07 10:35:00|25785|25770|25792.5|25777.5|25792.5|25777.5|25772.5|25757.5|77
1623062400000|2021-06-07 10:40:00|25797.5|25782.5|25787.5|25772.5|25802.5|25787.5|25787.5|25772.5|97
1623062700000|2021-06-07 10:45:00|25785|25770|25805|25790|25807.5|25792.5|25782.5|25767.5|122
1623063000000|2021-06-07 10:50:00|25802.5|25787.5|25802.5|25787.5|25812.5|25797.5|25802.5|25787.5|113
1623063300000|2021-06-07 10:55:00|25807.5|25792.5|25807.5|25792.5|25812.5|25797.5|25802.5|25787.5|63
1623063600000|2021-06-07 11:00:00|25812.5|25797.5|25812.5|25797.5|25817.5|25802.5|25810|25795|95
1623063900000|2021-06-07 11:05:00|25810|25795|25805|25790|25817.5|25802.5|25805|25790|80
1623064200000|2021-06-07 11:10:00|25802.5|25787.5|25797.5|25782.5|25807.5|25792.5|25795|25780|93
1623064500000|2021-06-07 11:15:00|25802.5|25787.5|25817.5|25802.5|25817.5|25802.5|25802.5|25787.5|63
1623064800000|2021-06-07 11:20:00|25815|25800|25812.5|25797.5|25817.5|25802.5|25807.5|25792.5|60
1623065100000|2021-06-07 11:25:00|25810|25795|25810|25795|25812.5|25797.5|25802.5|25787.5|16
1623065400000|2021-06-07 11:30:00|25812.5|25797.5|25787.5|25772.5|25812.5|25797.5|25787.5|25772.5|149
1623065700000|2021-06-07 11:35:00|25790|25775|25797.5|25782.5|25797.5|25782.5|25782.5|25767.5|61
1623066000000|2021-06-07 11:40:00|25793.4|25778.4|25803.4|25788.4|25810.9|25795.9|25793.4|25778.4|1051
1623066300000|2021-06-07 11:45:00|25808.4|25793.4|25805.9|25790.9|25808.4|25793.4|25803.4|25788.4|42
1623066600000|2021-06-07 11:50:00|25803.4|25788.4|25798.4|25783.4|25813.4|25798.4|25798.4|25783.4|550
1623066900000|2021-06-07 11:55:00|25795.9|25780.9|25798.4|25783.4|25798.4|25783.4|25790.9|25775.9|368
1623067200000|2021-06-07 12:00:00|25800.9|25785.9|25788.4|25773.4|25803.4|25788.4|25783.4|25768.4|72
1623067500000|2021-06-07 12:05:00|25785.9|25770.9|25783.4|25768.4|25788.4|25773.4|25778.4|25763.4|26
1623067800000|2021-06-07 12:10:00|25780.9|25765.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|45
1623068100000|2021-06-07 12:15:00|25783.4|25768.4|25783.4|25768.4|25788.4|25773.4|25778.4|25763.4|39
1623068400000|2021-06-07 12:20:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25763.4|25748.4|43
1623068700000|2021-06-07 12:25:00|25765.9|25750.9|25758.4|25743.4|25768.4|25753.4|25758.4|25743.4|186
1623069000000|2021-06-07 12:30:00|25763.4|25748.4|25783.4|25768.4|25783.4|25768.4|25758.4|25743.4|78
1623069300000|2021-06-07 12:35:00|25780.9|25765.9|25780.9|25765.9|25783.4|25768.4|25778.4|25763.4|42
1623069600000|2021-06-07 12:40:00|25778.4|25763.4|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|71
1623069900000|2021-06-07 12:45:00|25780.9|25765.9|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|75
1623070200000|2021-06-07 12:50:00|25778.4|25763.4|25778.4|25763.4|25783.4|25768.4|25775.9|25760.9|50
1623070500000|2021-06-07 12:55:00|25775.9|25760.9|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|32
1623070800000|2021-06-07 13:00:00|25785.9|25770.9|25778.4|25763.4|25788.4|25773.4|25773.4|25758.4|79
1623071100000|2021-06-07 13:05:00|25775.9|25760.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|53
1623071400000|2021-06-07 13:10:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25763.4|25748.4|99
1623071700000|2021-06-07 13:15:00|25765.9|25750.9|25763.4|25748.4|25768.4|25753.4|25758.4|25743.4|57
1623072000000|2021-06-07 13:20:00|25765.9|25750.9|25770.9|25755.9|25773.4|25758.4|25763.4|25748.4|80
1623072300000|2021-06-07 13:25:00|25768.4|25753.4|25763.4|25748.4|25775.9|25760.9|25763.4|25748.4|75
1623072600000|2021-06-07 13:30:00|25758.4|25743.4|25753.4|25738.4|25768.4|25753.4|25753.4|25738.4|108
1623072900000|2021-06-07 13:35:00|25748.4|25733.4|25763.4|25748.4|25763.4|25748.4|25743.4|25728.4|147
1623073200000|2021-06-07 13:40:00|25765.9|25750.9|25778.4|25763.4|25783.4|25768.4|25763.4|25748.4|141
1623073500000|2021-06-07 13:45:00|25775.9|25760.9|25790.9|25775.9|25793.4|25778.4|25768.4|25753.4|108
1623073800000|2021-06-07 13:50:00|25793.4|25778.4|25788.4|25773.4|25798.4|25783.4|25778.4|25763.4|170
1623074100000|2021-06-07 13:55:00|25793.4|25778.4|25798.4|25783.4|25808.4|25793.4|25793.4|25778.4|126
1623074400000|2021-06-07 14:00:00|25793.4|25778.4|25788.4|25773.4|25798.4|25783.4|25783.4|25768.4|119
1623074700000|2021-06-07 14:05:00|25793.4|25778.4|25798.4|25783.4|25798.4|25783.4|25788.4|25773.4|79
1623075000000|2021-06-07 14:10:00|25796.8|25781.8|25794.3|25779.3|25801.8|25786.8|25791.8|25776.8|107
1623075300000|2021-06-07 14:15:00|25796.8|25781.8|25801.8|25786.8|25811.8|25796.8|25796.8|25781.8|211
1623075600000|2021-06-07 14:20:00|25804.3|25789.3|25799.3|25784.3|25811.8|25796.8|25796.8|25781.8|168
1623075900000|2021-06-07 14:25:00|25801.8|25786.8|25806.8|25791.8|25811.8|25796.8|25801.8|25786.8|96
1623076200000|2021-06-07 14:30:00|25809.3|25794.3|25814.3|25799.3|25821.8|25806.8|25801.8|25786.8|248
1623076500000|2021-06-07 14:35:00|25811.8|25796.8|25834.3|25819.3|25836.8|25821.8|25811.8|25796.8|206
1623076800000|2021-06-07 14:40:00|25836.8|25821.8|25831.8|25816.8|25836.8|25821.8|25826.8|25811.8|116
1623077100000|2021-06-07 14:45:00|25834.3|25819.3|25826.8|25811.8|25836.8|25821.8|25821.8|25806.8|194
1623077400000|2021-06-07 14:50:00|25829.3|25814.3|25821.8|25806.8|25836.8|25821.8|25821.8|25806.8|195
1623077700000|2021-06-07 14:55:00|25824.3|25809.3|25829.3|25814.3|25831.8|25816.8|25821.8|25806.8|192
1623078000000|2021-06-07 15:00:00|25826.8|25811.8|25821.8|25806.8|25829.3|25814.3|25816.8|25801.8|71
1623078300000|2021-06-07 15:05:00|25826.8|25811.8|25811.8|25796.8|25826.8|25811.8|25811.8|25796.8|99
1623078600000|2021-06-07 15:10:00|25809.3|25794.3|25816.8|25801.8|25821.8|25806.8|25801.8|25786.8|152
1623078900000|2021-06-07 15:15:00|25819.3|25804.3|25821.8|25806.8|25826.8|25811.8|25811.8|25796.8|277
1623079200000|2021-06-07 15:20:00|25816.8|25801.8|25816.8|25801.8|25819.3|25804.3|25811.8|25796.8|234
1623079500000|2021-06-07 15:25:00|25811.8|25796.8|25809.3|25794.3|25821.8|25806.8|25806.8|25791.8|1223
1623079800000|2021-06-07 15:30:00|25806.8|25791.8|25821.8|25806.8|25821.8|25806.8|25776.8|25761.8|703
1623080100000|2021-06-07 15:35:00|25819.3|25804.3|25811.8|25796.8|25821.8|25806.8|25801.8|25786.8|226
1623080400000|2021-06-07 15:40:00|25809.3|25794.3|25811.8|25796.8|25811.8|25796.8|25801.8|25786.8|200
1623080700000|2021-06-07 15:45:00|25809.3|25794.3|25796.8|25781.8|25811.8|25796.8|25796.8|25781.8|188
1623081000000|2021-06-07 15:50:00|25799.3|25779.3|25809.3|25784.3|25809.3|25789.3|25799.3|25774.3|42
1623081300000|2021-06-07 15:55:00|25814.3|25789.3|25819.3|25794.3|25819.3|25794.3|25809.3|25784.3|32
1623081600000|2021-06-07 16:00:00|25824.3|25799.3|25824.3|25799.3|25824.3|25799.3|25814.3|25794.3|19
1623081900000|2021-06-07 16:05:00|25819.3|25794.3|25819.3|25799.3|25824.3|25804.3|25814.3|25794.3|38
1623082200000|2021-06-07 16:10:00||25794.3||25799.3||25799.3||25794.3|0
1623082500000|2021-06-07 16:15:00|25814.3|25794.3|25809.3|25789.3|25814.3|25794.3|25809.3|25789.3|12
1623082800000|2021-06-07 16:20:00|25804.3|25784.3|25809.3|25789.3|25809.3|25789.3|25799.3|25779.3|40
1623083100000|2021-06-07 16:25:00|25804.3|25784.3|25804.3|25784.3|25814.3|25794.3|25804.3|25784.3|17
1623083400000|2021-06-07 16:30:00|25799.3|25779.3|25804.3|25784.3|25804.3|25784.3|25799.3|25779.3|4
1623083700000|2021-06-07 16:35:00|25809.3|25789.3|25819.3|25794.3|25819.3|25794.3|25809.3|25784.3|19
1623084000000|2021-06-07 16:40:00|25824.3|25799.3|25839.3|25814.3|25839.3|25819.3|25819.3|25799.3|53
1623084300000|2021-06-07 16:45:00|25834.3|25819.3|25834.3|25814.3|25839.3|25819.3|25834.3|25814.3|9
1623084600000|2021-06-07 16:50:00|25839.3|25819.3|25834.3|25814.3|25839.3|25819.3|25834.3|25814.3|6
1623084900000|2021-06-07 16:55:00|25839.3|25819.3|25839.3|25814.3|25839.3|25819.3|25834.3|25814.3|10
1623085200000|2021-06-07 17:00:00|25844.3|25819.3|25839.3|25819.3|25844.3|25819.3|25839.3|25819.3|2
1623085500000|2021-06-07 17:05:00|25834.3|25814.3|25834.3|25814.3|25839.3|25814.3|25834.3|25814.3|1
1623085800000|2021-06-07 17:10:00|25839.3|25809.3|25834.3|25814.3|25839.3|25814.3|25829.3|25809.3|3
1623086100000|2021-06-07 17:15:00|25839.3||25834.3||25839.3||25834.3||1
1623086400000|2021-06-07 17:20:00|25839.3|25809.3|25829.3|25809.3|25839.3|25814.3|25829.3|25809.3|2
1623086700000|2021-06-07 17:25:00|25824.3|25804.3|25829.3|25804.3|25829.3|25804.3|25824.3|25804.3|9
1623087000000|2021-06-07 17:30:00|25824.3|25809.3|25834.3|25814.3|25834.3|25814.3|25824.3|25809.3|2
1623087300000|2021-06-07 17:35:00||25809.3||25809.3||25809.3||25809.3|2
1623087600000|2021-06-07 17:40:00|25829.3|25804.3|25824.3|25804.3|25829.3|25809.3|25824.3|25799.3|5
1623087900000|2021-06-07 17:45:00|25819.3|25799.3|25819.3|25799.3|25824.3|25804.3|25819.3|25799.3|3
1623088200000|2021-06-07 17:50:00|25814.3|25794.3|25824.3|25804.3|25824.3|25804.3|25814.3|25794.3|5
1623088500000|2021-06-07 17:55:00|25819.3|25799.3|25819.3|25794.3|25819.3|25799.3|25814.3|25794.3|6
1623088800000|2021-06-07 18:00:00|25814.3||25814.3||25819.3||25814.3||1
1623089100000|2021-06-07 18:05:00|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|6
1623089400000|2021-06-07 18:10:00|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|5
1623089700000|2021-06-07 18:15:00|25819.3|25799.3|25819.3|25794.3|25824.3|25804.3|25819.3|25794.3|6
1623090000000|2021-06-07 18:20:00|25814.3|25799.3|25824.3|25804.3|25829.3|25804.3|25814.3|25794.3|36
1623090300000|2021-06-07 18:25:00|25819.3|25799.3|25819.3|25804.3|25824.3|25804.3|25819.3|25799.3|5
1623090600000|2021-06-07 18:30:00|25821.8|25806.8|25816.8|25801.8|25821.8|25806.8|25816.8|25801.8|1
1623090900000|2021-06-07 18:35:00|25819.3|25804.3|25819.3|25804.3|25824.3|25809.3|25816.8|25801.8|2
1623091200000|2021-06-07 18:40:00|25821.8|25806.8|25824.3|25809.3|25824.3|25809.3|25819.3|25804.3|1
1623091500000|2021-06-07 18:45:00|25826.8|25811.8|25824.3|25809.3|25826.8|25811.8|25821.8|25806.8|2
1623091800000|2021-06-07 18:50:00|25826.8|25811.8|25824.3|25809.3|25826.8|25811.8|25824.3|25809.3|0
1623092100000|2021-06-07 18:55:00|25826.8|25811.8|25829.3|25814.3|25829.3|25814.3|25826.8|25811.8|3
1623092400000|2021-06-07 19:00:00|25831.8|25816.8|25834.3|25819.3|25836.8|25821.8|25831.8|25816.8|3
1623092700000|2021-06-07 19:05:00|25836.8|25821.8|25836.8|25821.8|25836.8|25821.8|25836.8|25821.8|2
1623093000000|2021-06-07 19:10:00|25834.3|25819.3|25836.8|25821.8|25836.8|25821.8|25831.8|25816.8|2
1623093300000|2021-06-07 19:15:00|25834.3|25819.3|25839.3|25824.3|25841.8|25826.8|25834.3|25819.3|9
1623093600000|2021-06-07 19:20:00|25836.8|25821.8|25846.8|25831.8|25846.8|25831.8|25836.8|25821.8|11
1623093900000|2021-06-07 19:25:00|25851.8|25836.8|25861.8|25846.8|25866.8|25851.8|25851.8|25836.8|132
1623094200000|2021-06-07 19:30:00|25864.3|25849.3|25861.8|25846.8|25864.3|25849.3|25856.8|25841.8|19
1623094500000|2021-06-07 19:35:00|25856.8|25841.8|25856.8|25841.8|25861.8|25846.8|25851.8|25836.8|45
1623094800000|2021-06-07 19:40:00|25851.8|25836.8|25841.8|25826.8|25856.8|25841.8|25841.8|25826.8|18
1623095100000|2021-06-07 19:45:00|25844.3|25829.3|25844.3|25829.3|25846.8|25831.8|25841.8|25826.8|13
1623095400000|2021-06-07 19:50:00|25846.8|25831.8|25851.8|25836.8|25851.8|25836.8|25844.3|25829.3|14
1623095700000|2021-06-07 19:55:00|25849.3|25834.3|25859.3|25844.3|25859.3|25844.3|25846.8|25831.8|41
1623096000000|2021-06-07 20:00:00|25875.9|25835.9|25887|25847|25890.8|25850.8|25875.1|25835.1|0
1623096300000|2021-06-07 20:05:00|25885.3|25845.3|25891.8|25851.8|25893|25853|25885.3|25845.3|0
1623096600000|2021-06-07 20:10:00|25891.5|25851.5|25888.8|25848.8|25891.5|25851.5|25886.8|25846.8|0
1623096900000|2021-06-07 20:15:00|25888.3|25848.3|25887.2|25847.2|25889.8|25849.8|25886.7|25846.7|0
1623097200000|2021-06-07 20:20:00|25887.7|25847.7|25895.4|25855.4|25897.5|25857.5|25887.2|25847.2|0
1623097500000|2021-06-07 20:25:00|25896|25856|25895.2|25855.2|25897.5|25857.5|25893.7|25853.7|0
1623097800000|2021-06-07 20:30:00|25895|25855|25893.1|25853.1|25895.6|25855.6|25888.7|25848.7|0
1623098100000|2021-06-07 20:35:00|25893.3|25853.3|25890|25850|25894.4|25854.4|25888.7|25848.7|0
1623098400000|2021-06-07 20:40:00|25889.8|25849.8|25890|25850|25893.1|25853.1|25888.7|25848.7|0
1623098700000|2021-06-07 20:45:00|25890.2|25850.2|25890|25850|25893.1|25853.1|25890|25850|0
1623099000000|2021-06-07 20:50:00|25890.2|25850.2|25891.8|25851.8|25894.4|25854.4|25890.2|25850.2|0
1623099300000|2021-06-07 20:55:00|25892|25852|25896.9|25856.9|25898.7|25858.7|25891.8|25851.8|0
1623099600000|2021-06-07 21:00:00|25895.3|25855.3|25896.4|25856.4|25896.9|25856.9|25895.3|25855.3|0
1623099900000|2021-06-07 21:05:00|25896.9|25856.9|25900.6|25860.6|25901.1|25861.1|25896.9|25856.9|0
1623100200000|2021-06-07 21:10:00|25901.1|25861.1|25899|25859|25901.1|25861.1|25899|25859|0
1623100500000|2021-06-07 21:15:00|25898.5|25858.5|25898.5|25858.5|25899|25859|25898.5|25858.5|0
1623100800000|2021-06-07 21:20:00|25899|25859|25896.9|25856.9|25899|25859|25895.9|25855.9|0
1623101100000|2021-06-07 21:25:00|25897.4|25857.4|25898|25858|25898|25858|25897.4|25857.4|0
1623101400000|2021-06-07 21:30:00|25898.5|25858.5|25897.4|25857.4|25898.5|25858.5|25896.9|25856.9|0
1623101700000|2021-06-07 21:35:00|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|0
1623102000000|2021-06-07 21:40:00|25897.4|25857.4|25897.4|25857.4|25898.5|25858.5|25897.4|25857.4|0
1623102600000|2021-06-07 21:50:00|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|25896.4|25856.4|0
1623102900000|2021-06-07 21:55:00|25897.4|25857.4|25897.4|25857.4|25897.4|25857.4|25897.4|25857.4|0
1623103200000|2021-06-07 22:00:00|25897.7|25857.7|25893.7|25853.7|25900.6|25860.6|25892.4|25852.4|0
1623103500000|2021-06-07 22:05:00|25893.9|25853.9|25889.4|25849.4|25895|25855|25888.1|25848.1|0
1623103800000|2021-06-07 22:10:00|25889.5|25849.5|25891.2|25851.2|25892.4|25852.4|25889.4|25849.4|0
1623104100000|2021-06-07 22:15:00|25890.9|25850.9|25888.9|25848.9|25893.7|25853.7|25888.1|25848.1|0
1623104400000|2021-06-07 22:20:00|25889|25849|25892|25852|25892|25852|25889|25849|0
1623104700000|2021-06-07 22:25:00|25891.9|25851.9|25890.7|25850.7|25892|25852|25888.9|25848.9|0
1623105000000|2021-06-07 22:30:00|25891|25851|25890.7|25850.7|25893.3|25853.3|25888.9|25848.9|0
1623105300000|2021-06-07 22:35:00|25890.5|25850.5|25890.7|25850.7|25892|25852|25884.9|25844.9|0
1623105600000|2021-06-07 22:40:00|25890.6|25850.6|25887.6|25847.6|25890.7|25850.7|25887.6|25847.6|0
1623105900000|2021-06-07 22:45:00|25887.8|25847.8|25885.1|25845.1|25888.9|25848.9|25885.1|25845.1|0
1623106200000|2021-06-07 22:50:00|25885.3|25845.3|25886.4|25846.4|25886.4|25846.4|25885.3|25845.3|0
1623106500000|2021-06-07 22:55:00|25886.2|25846.2|25885.1|25845.1|25886.4|25846.4|25885.1|25845.1|0
1623106800000|2021-06-07 23:00:00|25885.3|25845.3|25890.7|25850.7|25892|25852|25885.3|25845.3|0
1623107100000|2021-06-07 23:05:00|25890.6|25850.6|25886.4|25846.4|25890.7|25850.7|25885.1|25845.1|0
1623107400000|2021-06-07 23:10:00|25886.6|25846.6|25893.3|25853.3|25893.3|25853.3|25886.4|25846.4|0
1623107700000|2021-06-07 23:15:00|25893.2|25853.2|25894.6|25854.6|25895.8|25855.8|25888.9|25848.9|0
1623108000000|2021-06-07 23:20:00|25895|25855|25905.8|25865.8|25907.1|25867.1|25895|25855|0
1623108300000|2021-06-07 23:25:00|25905.7|25865.7|25900.2|25860.2|25905.8|25865.8|25898.9|25858.9|0
1623108600000|2021-06-07 23:30:00|25900|25860|25894.6|25854.6|25901.5|25861.5|25893.9|25853.9|0
1623108900000|2021-06-07 23:35:00|25894.7|25854.7|25894.6|25854.6|25897.1|25857.1|25893.3|25853.3|0
1623109200000|2021-06-07 23:40:00|25894.8|25854.8|25888.9|25848.9|25895.8|25855.8|25888.9|25848.9|0
1623109500000|2021-06-07 23:45:00|25889.2|25849.2|25890.7|25850.7|25892|25852|25887.6|25847.6|0
1623109800000|2021-06-07 23:50:00|25890.5|25850.5|25887.6|25847.6|25894.6|25854.6|25885.1|25845.1|0
1623110100000|2021-06-07 23:55:00|25887.8|25847.8|25888.7|25848.7|25888.9|25848.9|25885.7|25845.7|0
1623110400000|2021-06-08 00:00:00|25888.5|25848.5|25890.5|25850.5|25890.5|25850.5|25884.9|25844.9|0
1623110700000|2021-06-08 00:05:00|25890.4|25850.4|25901.3|25861.3|25902.6|25862.6|25888.7|25848.7|0
1623111000000|2021-06-08 00:10:00|25901.5|25861.5|25912.6|25872.6|25917.7|25877.7|25900|25860|0
1623111300000|2021-06-08 00:15:00|25912.8|25872.8|25895.9|25855.9|25915.1|25875.1|25895.4|25855.4|0
1623111600000|2021-06-08 00:20:00|25895.7|25855.7|25884|25844|25895.7|25855.7|25883.9|25843.9|0
1623111900000|2021-06-08 00:25:00|25885.1|25845.1|25880.6|25840.6|25889.7|25849.7|25872.4|25832.4|0
1623112200000|2021-06-08 00:30:00|25884.1|25844.1|25884.4|25844.4|25890.5|25850.5|25878.5|25838.5|0
1623112500000|2021-06-08 00:35:00|25884.5|25844.5|25890|25850|25895.9|25855.9|25884.5|25844.5|0
1623112800000|2021-06-08 00:40:00|25890.1|25850.1|25890.3|25850.3|25890.5|25850.5|25884.4|25844.4|0
1623113100000|2021-06-08 00:45:00|25890.4|25850.4|25896.2|25856.2|25896.2|25856.2|25890.1|25850.1|0
1623113400000|2021-06-08 00:50:00|25896.7|25856.7|25902|25862|25908.3|25868.3|25896.7|25856.7|0
1623113700000|2021-06-08 00:55:00|25902.1|25862.1|25902.4|25862.4|25908.2|25868.2|25896.1|25856.1|0
1623114000000|2021-06-08 01:00:00|25902.6|25862.6|25908|25868|25908.6|25868.6|25902.3|25862.3|0
1623114300000|2021-06-08 01:05:00|25908.1|25868.1|25914.4|25874.4|25914.5|25874.5|25908|25868|0
1623114600000|2021-06-08 01:10:00|25914.2|25874.2|25920.4|25880.4|25926.3|25886.3|25914.2|25874.2|0
1623114900000|2021-06-08 01:15:00|25920.6|25880.6|25920|25880|25926.3|25886.3|25919.8|25879.8|0
1623115200000|2021-06-08 01:20:00|25919.9|25879.9|25914.1|25874.1|25920|25880|25913.8|25873.8|0
1623115500000|2021-06-08 01:25:00|25914.2|25874.2|25902.4|25862.4|25914.2|25874.2|25902.1|25862.1|0
1623115800000|2021-06-08 01:30:00|25902.3|25862.3|25890|25850|25908.2|25868.2|25890|25850|0
1623116100000|2021-06-08 01:35:00|25890.1|25850.1|25896.1|25856.1|25896.4|25856.4|25890|25850|0
1623116400000|2021-06-08 01:40:00|25896.2|25856.2|25902.6|25862.6|25902.7|25862.7|25896.1|25856.1|0
1623116700000|2021-06-08 01:45:00|25902.7|25862.7|25902.6|25862.6|25908.5|25868.5|25902.3|25862.3|0
1623117000000|2021-06-08 01:50:00|25902.7|25862.7|25902.3|25862.3|25908.5|25868.5|25902.3|25862.3|0
1623117300000|2021-06-08 01:55:00|25902.2|25862.2|25896.7|25856.7|25902.2|25862.2|25890.8|25850.8|0
1623117600000|2021-06-08 02:00:00|25896.8|25856.8|25878.9|25838.9|25897|25857|25878.9|25838.9|0
1623117900000|2021-06-08 02:05:00|25879|25839|25885.5|25845.5|25891.2|25851.2|25878.9|25838.9|0
1623118200000|2021-06-08 02:10:00|25887.6|25847.6|25879.3|25839.3|25891.5|25851.5|25879.3|25839.3|0
1623118500000|2021-06-08 02:15:00|25879.4|25839.4|25879.1|25839.1|25879.6|25839.6|25873.2|25833.2|0
1623118800000|2021-06-08 02:20:00|25879|25839|25867.1|25827.1|25879.1|25839.1|25867|25827|0
1623119100000|2021-06-08 02:25:00|25867.2|25827.2|25855.5|25815.5|25867.3|25827.3|25855.3|25815.3|0
1623119400000|2021-06-08 02:30:00|25855.4|25815.4|25855.6|25815.6|25861.1|25821.1|25855.2|25815.2|0
1623119700000|2021-06-08 02:35:00|25855.5|25815.5|25848.7|25808.7|25855.8|25815.8|25848.7|25808.7|0
1623120000000|2021-06-08 02:40:00|25848.9|25808.9|25848.9|25808.9|25854.9|25814.9|25848.7|25808.7|0
1623120300000|2021-06-08 02:45:00|25848.8|25808.8|25849.2|25809.2|25849.2|25809.2|25843|25803|0
1623120600000|2021-06-08 02:50:00|25849|25809|25837.2|25797.2|25854.9|25814.9|25837.2|25797.2|0
1623120900000|2021-06-08 02:55:00|25837.1|25797.1|25825.3|25785.3|25837.2|25797.2|25825.1|25785.1|0
1623121200000|2021-06-08 03:00:00|25825.1|25785.1|25831.3|25791.3|25831.3|25791.3|25824.9|25784.9|0
1623121500000|2021-06-08 03:05:00|25832.4|25792.4|25837.4|25797.4|25837.4|25797.4|25831.2|25791.2|0
1623121800000|2021-06-08 03:10:00|25837.2|25797.2|25843.3|25803.3|25843.3|25803.3|25831.5|25791.5|0
1623122100000|2021-06-08 03:15:00|25843.1|25803.1|25837.1|25797.1|25843.3|25803.3|25837.1|25797.1|0
1623122400000|2021-06-08 03:20:00|25837.2|25797.2|25843.1|25803.1|25843.3|25803.3|25837.1|25797.1|0
1623122700000|2021-06-08 03:25:00|25843|25803|25843.6|25803.6|25849.3|25809.3|25837.4|25797.4|0
1623123000000|2021-06-08 03:30:00|25843.4|25803.4|25843.3|25803.3|25848.9|25808.9|25837.7|25797.7|0
1623123300000|2021-06-08 03:35:00|25843.1|25803.1|25843.5|25803.5|25846.2|25806.2|25843.1|25803.1|0
1623123600000|2021-06-08 03:40:00|25843.6|25803.6|25837.2|25797.2|25843.6|25803.6|25837.2|25797.2|0
1623123900000|2021-06-08 03:45:00|25837.1|25797.1|25830.9|25790.9|25837.1|25797.1|25824.9|25784.9|0
1623124200000|2021-06-08 03:50:00|25831|25791|25837.2|25797.2|25837.4|25797.4|25830.9|25790.9|0
1623124500000|2021-06-08 03:55:00|25837.3|25797.3|25837.2|25797.2|25837.4|25797.4|25836.9|25796.9|0
1623124800000|2021-06-08 04:00:00|25837.1|25797.1|25837.1|25797.1|25837.2|25797.2|25836.9|25796.9|0
1623125100000|2021-06-08 04:05:00|25837.2|25797.2|25842.5|25802.5|25843|25803|25836.9|25796.9|0
1623125400000|2021-06-08 04:10:00|25842.6|25802.6|25842.5|25802.5|25842.7|25802.7|25842.4|25802.4|0
1623125700000|2021-06-08 04:15:00|25842.7|25802.7|25854.3|25814.3|25859.9|25819.9|25842.7|25802.7|0
1623126000000|2021-06-08 04:20:00|25854.4|25814.4|25854.2|25814.2|25859.9|25819.9|25854.1|25814.1|0
1623126300000|2021-06-08 04:25:00|25854.3|25814.3|25854.3|25814.3|25860.1|25820.1|25854.2|25814.2|0
1623126600000|2021-06-08 04:30:00|25854.4|25814.4|25860.2|25820.2|25860.4|25820.4|25854.3|25814.3|0
1623126900000|2021-06-08 04:35:00|25860.3|25820.3|25854.6|25814.6|25860.3|25820.3|25854.2|25814.2|0
1623127200000|2021-06-08 04:40:00|25854.7|25814.7|25860.4|25820.4|25860.5|25820.5|25854.6|25814.6|0
1623127500000|2021-06-08 04:45:00|25858.3|25818.3|25854.9|25814.9|25860.5|25820.5|25854.6|25814.6|0
1623127800000|2021-06-08 04:50:00|25856|25816|25860.5|25820.5|25860.8|25820.8|25854.8|25814.8|0
1623128100000|2021-06-08 04:55:00|25860.4|25820.4|25860.7|25820.7|25860.8|25820.8|25854.8|25814.8|0
1623128400000|2021-06-08 05:00:00|25860.5|25820.5|25849|25809|25860.8|25820.8|25849|25809|0
1623128700000|2021-06-08 05:05:00|25849.2|25809.2|25860.5|25820.5|25860.5|25820.5|25848.9|25808.9|0
1623129000000|2021-06-08 05:10:00|25860.6|25820.6|25860.5|25820.5|25860.6|25820.6|25854.8|25814.8|0
1623129300000|2021-06-08 05:15:00|25860.7|25820.7|25854.8|25814.8|25860.7|25820.7|25854.8|25814.8|0
1623129600000|2021-06-08 05:20:00|25854.7|25814.7|25854|25814|25854.7|25814.7|25853.8|25813.8|0
1623129900000|2021-06-08 05:25:00|25853.8|25813.8|25845|25805|25854.3|25814.3|25844.8|25804.8|0
1623130200000|2021-06-08 05:30:00|25844.8|25804.8|25844.8|25804.8|25844.8|25804.8|25844.5|25804.5|0
1623130500000|2021-06-08 05:35:00|25844.9|25804.9|25850.9|25810.9|25851|25811|25844.8|25804.8|0
1623130800000|2021-06-08 05:40:00|25851|25811|25845.1|25805.1|25851|25811|25845|25805|0
1623131100000|2021-06-08 05:45:00|25845.2|25805.2|25833.3|25793.3|25845.3|25805.3|25833.3|25793.3|0
1623131400000|2021-06-08 05:50:00|25833.2|25793.2|25833.3|25793.3|25839.2|25799.2|25833.2|25793.2|0
1623131700000|2021-06-08 05:55:00|25835.4|25795.4|25839|25799|25839.4|25799.4|25833.2|25793.2|0
1623132000000|2021-06-08 06:00:00|25836.9|25796.9|25811.8|25796.8|25851.3|25811.3|25806.8|25787.7|62
1623132300000|2021-06-08 06:05:00|25809.3|25794.3|25801.8|25786.8|25809.3|25794.3|25801.8|25786.8|33
1623132600000|2021-06-08 06:10:00|25796.8|25781.8|25804.3|25789.3|25804.3|25789.3|25796.8|25781.8|11
1623132900000|2021-06-08 06:15:00|25801.8|25786.8|25791.8|25776.8|25801.8|25786.8|25791.8|25776.8|11
1623133200000|2021-06-08 06:20:00|25789.3|25774.3|25791.8|25776.8|25791.8|25776.8|25786.8|25771.8|34
1623133500000|2021-06-08 06:25:00|25794.3|25779.3|25794.3|25779.3|25794.3|25779.3|25794.3|25779.3|2
1623133800000|2021-06-08 06:30:00|25796.8|25781.8|25794.3|25779.3|25796.8|25781.8|25791.8|25776.8|15
1623134100000|2021-06-08 06:35:00|25791.8|25776.8|25791.8|25776.8|25791.8|25776.8|25786.8|25771.8|9
1623134400000|2021-06-08 06:40:00|25794.3|25779.3|25791.8|25776.8|25799.3|25784.3|25791.8|25776.8|13
1623134700000|2021-06-08 06:45:00|25789.3|25774.3|25791.8|25776.8|25794.3|25779.3|25786.8|25771.8|3
1623135000000|2021-06-08 06:50:00|25794.3|25779.3|25786.8|25771.8|25794.3|25779.3|25786.8|25771.8|14
1623135300000|2021-06-08 06:55:00|25791.8|25776.8|25821.8|25806.8|25821.8|25806.8|25786.8|25771.8|79
1623135600000|2021-06-08 07:00:00|25819.3|25804.3|25856.8|25841.8|25871.8|25856.8|25816.8|25801.8|433
1623135900000|2021-06-08 07:05:00|25854.3|25839.3|25861.8|25846.8|25861.8|25846.8|25826.8|25811.8|324
1623136200000|2021-06-08 07:10:00|25864.3|25849.3|25871.8|25856.8|25876.8|25861.8|25856.8|25841.8|273
1623136500000|2021-06-08 07:15:00|25866.8|25851.8|25916.8|25901.8|25916.8|25901.8|25861.8|25846.8|369
1623136800000|2021-06-08 07:20:00|25921.8|25906.8|25914.3|25899.3|25931.8|25916.8|25911.8|25896.8|266
1623137100000|2021-06-08 07:25:00|25911.8|25896.8|25904.3|25889.3|25916.8|25901.8|25896.8|25881.8|174
1623137400000|2021-06-08 07:30:00|25906.8|25891.8|25911.8|25896.8|25926.8|25911.8|25896.8|25881.8|156
1623137700000|2021-06-08 07:35:00|25916.8|25901.8|25899.3|25884.3|25916.8|25901.8|25896.8|25881.8|89
1623138000000|2021-06-08 07:40:00|25904|25889|25884|25869|25909|25894|25884|25869|214
1623138300000|2021-06-08 07:45:00|25879|25864|25881.5|25866.5|25899|25884|25876.5|25861.5|197
1623138600000|2021-06-08 07:50:00|25879|25864|25854|25839|25884|25869|25854|25839|138
1623138900000|2021-06-08 07:55:00|25856.5|25841.5|25879|25864|25881.5|25866.5|25849|25834|84
1623139200000|2021-06-08 08:00:00|25876.5|25861.5|25884|25869|25889|25874|25859|25844|156
1623139500000|2021-06-08 08:05:00|25879|25864|25846.5|25831.5|25881.5|25866.5|25844|25829|98
1623139800000|2021-06-08 08:10:00|25849|25834|25839|25824|25849|25834|25829|25814|128
1623140100000|2021-06-08 08:15:00|25841.5|25826.5|25839|25824|25854|25839|25829|25814|85
1623140400000|2021-06-08 08:20:00|25836.5|25821.5|25809|25794|25836.5|25821.5|25794|25779|210
1623140700000|2021-06-08 08:25:00|25804|25789|25794|25779|25804|25789|25784|25769|189
1623141000000|2021-06-08 08:30:00|25796.5|25781.5|25819|25804|25819|25804|25789|25774|81
1623141300000|2021-06-08 08:35:00|25824|25809|25816.5|25801.5|25829|25814|25809|25794|165
1623141600000|2021-06-08 08:40:00|25814|25799|25809|25794|25834|25819|25799|25784|75
1623141900000|2021-06-08 08:45:00|25806.5|25791.5|25824|25809|25826.5|25811.5|25804|25789|31
1623142200000|2021-06-08 08:50:00|25819|25804|25844|25829|25844|25829|25819|25804|1075
1623142500000|2021-06-08 08:55:00|25839|25824|25841.5|25826.5|25849|25834|25839|25824|746
1623142800000|2021-06-08 09:00:00|25844|25829|25831.5|25816.5|25844|25829|25824|25809|52
1623143100000|2021-06-08 09:05:00|25834|25819|25859|25844|25859|25844|25829|25814|55
1623143400000|2021-06-08 09:10:00|25861.5|25846.5|25866.5|25851.5|25869|25854|25854|25839|55
1623143700000|2021-06-08 09:15:00|25869|25854|25859|25844|25876.5|25861.5|25859|25844|59
1623144000000|2021-06-08 09:20:00|25861.5|25846.5|25879|25864|25879|25864|25859|25844|58
1623144300000|2021-06-08 09:25:00|25881.5|25866.5|25879|25864|25889|25874|25869|25854|107
1623144600000|2021-06-08 09:30:00|25876.5|25861.5|25874|25859|25881.5|25866.5|25864|25849|34
1623144900000|2021-06-08 09:35:00|25871.5|25856.5|25869|25854|25871.5|25856.5|25856.5|25841.5|28
1623145200000|2021-06-08 09:40:00|25866.5|25851.5|25854|25839|25869|25854|25854|25839|44
1623145500000|2021-06-08 09:45:00|25856.5|25841.5|25839|25824|25864|25849|25839|25824|56
1623145800000|2021-06-08 09:50:00|25836.5|25821.5|25854|25839|25859|25844|25834|25819|57
1623146100000|2021-06-08 09:55:00|25856.5|25841.5|25844|25829|25856.5|25841.5|25841.5|25826.5|32
1623146400000|2021-06-08 10:00:00|25839|25824|25819|25804|25844|25829|25819|25804|86
1623146700000|2021-06-08 10:05:00|25816.5|25801.5|25804|25789|25824|25809|25804|25789|63
1623147000000|2021-06-08 10:10:00|25809|25794|25799|25784|25814|25799|25794|25779|72
1623147300000|2021-06-08 10:15:00|25794|25779|25759|25744|25796.5|25781.5|25754|25739|329
1623147600000|2021-06-08 10:20:00|25754|25739|25729|25714|25764|25749|25729|25714|216
1623147900000|2021-06-08 10:25:00|25724|25709|25724|25709|25739|25724|25716.5|25701.5|134
1623148200000|2021-06-08 10:30:00|25721.5|25706.5|25734|25719|25736.5|25721.5|25709|25694|202
1623148500000|2021-06-08 10:35:00|25736.5|25721.5|25779|25764|25784|25769|25734|25719|123
1623148800000|2021-06-08 10:40:00|25776.5|25761.5|25789|25774|25794|25779|25771.5|25756.5|69
1623149100000|2021-06-08 10:45:00|25791.5|25776.5|25801.5|25786.5|25804|25789|25789|25774|71
1623149400000|2021-06-08 10:50:00|25804|25789|25809|25794|25809|25794|25796.5|25781.5|92
1623149700000|2021-06-08 10:55:00|25814|25799|25819|25804|25824|25809|25809|25794|272
1623150000000|2021-06-08 11:00:00|25816.5|25801.5|25819|25804|25824|25809|25814|25799|92
1623150300000|2021-06-08 11:05:00|25824|25809|25829|25814|25829|25814|25814|25799|35
1623150600000|2021-06-08 11:10:00|25826.5|25811.5|25829|25814|25834|25819|25824|25809|58
1623150900000|2021-06-08 11:15:00|25831.5|25816.5|25829|25814|25839|25824|25824|25809|69
1623151200000|2021-06-08 11:20:00|25834|25819|25839|25824|25839|25824|25824|25809|92
1623151500000|2021-06-08 11:25:00|25836.5|25821.5|25836.5|25821.5|25839|25824|25829|25814|52
1623151800000|2021-06-08 11:30:00|25834|25819|25814|25799|25839|25824|25814|25799|65
1623152100000|2021-06-08 11:35:00|25819|25804|25819|25804|25824|25809|25814|25799|38
1623152400000|2021-06-08 11:40:00|25817.2|25802.2|25822.2|25807.2|25827.2|25812.2|25812.2|25797.2|52
1623152700000|2021-06-08 11:45:00|25827.2|25812.2|25819.7|25804.7|25827.2|25812.2|25812.2|25797.2|137
1623153000000|2021-06-08 11:50:00|25822.2|25807.2|25812.2|25797.2|25824.7|25809.7|25804.7|25789.7|55
1623153300000|2021-06-08 11:55:00|25809.7|25794.7|25827.2|25812.2|25827.2|25812.2|25809.7|25794.7|64
1623153600000|2021-06-08 12:00:00|25832.2|25817.2|25817.2|25802.2|25832.2|25817.2|25812.2|25797.2|79
1623153900000|2021-06-08 12:05:00|25814.7|25799.7|25807.2|25792.2|25822.2|25807.2|25797.2|25782.2|65
1623154200000|2021-06-08 12:10:00|25809.7|25794.7|25812.2|25797.2|25817.2|25802.2|25807.2|25792.2|53
1623154500000|2021-06-08 12:15:00|25807.2|25792.2|25824.7|25809.7|25824.7|25809.7|25807.2|25792.2|76
1623154800000|2021-06-08 12:20:00|25822.2|25807.2|25812.2|25797.2|25822.2|25807.2|25812.2|25797.2|75
1623155100000|2021-06-08 12:25:00|25814.7|25799.7|25817.2|25802.2|25822.2|25807.2|25807.2|25792.2|65
1623155400000|2021-06-08 12:30:00|25822.2|25807.2|25812.2|25797.2|25822.2|25807.2|25797.2|25782.2|81
1623155700000|2021-06-08 12:35:00|25809.7|25794.7|25812.2|25797.2|25814.7|25799.7|25802.2|25787.2|35
1623156000000|2021-06-08 12:40:00|25809.7|25794.7|25832.2|25817.2|25832.2|25817.2|25804.7|25789.7|38
1623156300000|2021-06-08 12:45:00|25829.7|25814.7|25822.2|25807.2|25832.2|25817.2|25822.2|25807.2|42
1623156600000|2021-06-08 12:50:00|25819.7|25804.7|25832.2|25817.2|25832.2|25817.2|25817.2|25802.2|19
1623156900000|2021-06-08 12:55:00|25829.7|25814.7|25834.7|25819.7|25837.2|25822.2|25822.2|25807.2|181
1623157200000|2021-06-08 13:00:00|25832.2|25817.2|25842.2|25827.2|25847.2|25832.2|25832.2|25817.2|60
1623157500000|2021-06-08 13:05:00|25839.7|25824.7|25839.7|25824.7|25847.2|25832.2|25837.2|25822.2|1048
1623157800000|2021-06-08 13:10:00|25837.2|25822.2|25854.7|25839.7|25862.2|25847.2|25837.2|25822.2|145
1623158100000|2021-06-08 13:15:00|25852.2|25837.2|25862.2|25847.2|25867.2|25852.2|25852.2|25837.2|56
1623158400000|2021-06-08 13:20:00|25859.7|25844.7|25852.2|25837.2|25862.2|25847.2|25847.2|25832.2|109
1623158700000|2021-06-08 13:25:00|25854.7|25839.7|25847.2|25832.2|25857.2|25842.2|25847.2|25832.2|61
1623159000000|2021-06-08 13:30:00|25852.2|25837.2|25839.7|25824.7|25872.2|25857.2|25832.2|25817.2|244
1623159300000|2021-06-08 13:35:00|25842.2|25827.2|25827.2|25812.2|25847.2|25832.2|25827.2|25812.2|99
1623159600000|2021-06-08 13:40:00|25824.7|25809.7|25822.2|25807.2|25829.7|25814.7|25812.2|25797.2|98
1623159900000|2021-06-08 13:45:00|25819.7|25804.7|25822.2|25807.2|25837.2|25822.2|25817.2|25802.2|711
1623160200000|2021-06-08 13:50:00|25817.2|25802.2|25812.2|25797.2|25819.7|25804.7|25797.2|25782.2|156
1623160500000|2021-06-08 13:55:00|25814.7|25799.7|25827.2|25812.2|25827.2|25812.2|25804.7|25789.7|93
1623160800000|2021-06-08 14:00:00|25829.7|25814.7|25847.2|25832.2|25847.2|25832.2|25822.2|25807.2|210
1623161100000|2021-06-08 14:05:00|25844.7|25829.7|25857.2|25842.2|25857.2|25842.2|25842.2|25827.2|109
1623161400000|2021-06-08 14:10:00|25856.5|25841.5|25836.5|25821.5|25859|25844|25831.5|25816.5|163
1623161700000|2021-06-08 14:15:00|25831.5|25816.5|25836.5|25821.5|25841.5|25826.5|25826.5|25811.5|119
1623162000000|2021-06-08 14:20:00|25841.5|25826.5|25826.5|25811.5|25846.5|25831.5|25826.5|25811.5|86
1623162300000|2021-06-08 14:25:00|25831.5|25816.5|25856.5|25841.5|25856.5|25841.5|25831.5|25816.5|94
1623162600000|2021-06-08 14:30:00|25859|25844|25854|25839|25861.5|25846.5|25836.5|25821.5|74
1623162900000|2021-06-08 14:35:00|25856.5|25841.5|25861.5|25846.5|25864|25849|25841.5|25826.5|99
1623163200000|2021-06-08 14:40:00|25864|25849|25861.5|25846.5|25871.5|25856.5|25856.5|25841.5|74
1623163500000|2021-06-08 14:45:00|25859|25844|25871.5|25856.5|25876.5|25861.5|25856.5|25841.5|72
1623163800000|2021-06-08 14:50:00|25874|25859|25866.5|25851.5|25881.5|25866.5|25866.5|25851.5|105
1623164100000|2021-06-08 14:55:00|25869|25854|25856.5|25841.5|25874|25859|25856.5|25841.5|71
1623164400000|2021-06-08 15:00:00|25864|25849|25856.5|25841.5|25876.5|25861.5|25851.5|25836.5|236
1623164700000|2021-06-08 15:05:00|25859|25844|25861.5|25846.5|25871.5|25856.5|25856.5|25841.5|101
1623165000000|2021-06-08 15:10:00|25856.5|25841.5|25836.5|25821.5|25856.5|25841.5|25836.5|25821.5|178
1623165300000|2021-06-08 15:15:00|25841.5|25826.5|25824|25809|25851.5|25836.5|25824|25809|180
1623165600000|2021-06-08 15:20:00|25826.5|25811.5|25826.5|25811.5|25831.5|25816.5|25811.5|25796.5|208
1623165900000|2021-06-08 15:25:00|25824|25809|25824|25809|25831.5|25816.5|25821.5|25806.5|324
1623166200000|2021-06-08 15:30:00|25821.5|25806.5|25811.5|25796.5|25826.5|25811.5|25806.5|25791.5|530
1623166500000|2021-06-08 15:35:00|25814|25799|25811.5|25796.5|25821.5|25806.5|25806.5|25791.5|405
1623166800000|2021-06-08 15:40:00|25814|25799|25826.5|25811.5|25826.5|25811.5|25806.5|25791.5|557
1623167100000|2021-06-08 15:45:00|25829|25814|25824|25809|25831.5|25816.5|25824|25809|39
1623167400000|2021-06-08 15:50:00|25829|25804|25834|25809|25834|25809|25824|25799|20
1623167700000|2021-06-08 15:55:00|25829|25814|25839|25819|25844|25819|25829|25814|32
1623168000000|2021-06-08 16:00:00||25814||25814||25819||25814|3
1623168300000|2021-06-08 16:05:00|25844|25819|25849|25824|25849|25824|25844|25819|2
1623168600000|2021-06-08 16:10:00|25844|25829|25864|25844|25864|25844|25844|25829|48
1623168900000|2021-06-08 16:15:00|25869|25849|25869|25849|25869|25849|25869|25844|14
1623169200000|2021-06-08 16:20:00|25864|25844|25859|25839|25869|25849|25859|25839|10
1623169500000|2021-06-08 16:25:00|25864|25844|25864|25844|25869|25849|25864|25839|7
1623169800000|2021-06-08 16:30:00|25869|25849|25864|25844|25869|25849|25864|25844|9
1623170100000|2021-06-08 16:35:00|25869|25849|25864|25844|25869|25849|25864|25844|4
1623170400000|2021-06-08 16:40:00|25869|25849|25864|25844|25869|25849|25864|25844|7
1623170700000|2021-06-08 16:45:00|25859|25839|25859|25839|25864|25839|25859|25839|8
1623171000000|2021-06-08 16:50:00|25864|25844|25859|25839|25864|25844|25859|25839|13
1623171300000|2021-06-08 16:55:00|25864|25844|25864|25844|25864|25844|25864|25844|12
1623171600000|2021-06-08 17:00:00|||||||||1
1623171900000|2021-06-08 17:05:00|25869|25849|25869|25849|25869|25849|25869|25849|7
1623172200000|2021-06-08 17:10:00|25874|25854|25864|25844|25874|25854|25864|25844|11
1623172500000|2021-06-08 17:15:00|25869|25849|25869|25849|25874|25849|25869|25844|7
1623172800000|2021-06-08 17:20:00|25864|25844|25869|25849|25869|25849|25864|25844|8
1623173100000|2021-06-08 17:25:00|25874|25854|25869|25849|25874|25854|25869|25849|5
1623173400000|2021-06-08 17:30:00|25874||25869||25874||25869||2
1623173700000|2021-06-08 17:35:00|25874|25854|25874|25854|25874|25854|25874|25854|0
1623174000000|2021-06-08 17:40:00|25869|25849|25874|25854|25874|25854|25869|25849|4
1623174300000|2021-06-08 17:45:00|25869|25849|25869|25849|25874|25854|25869|25849|4
1623174600000|2021-06-08 17:50:00|25864|25844|25864|25844|25869|25849|25864|25839|2
1623175200000|2021-06-08 18:00:00|25869|25849|25869|25849|25869|25849|25864|25844|5
1623176100000|2021-06-08 18:15:00|25874|25854|25869|25849|25874|25854|25869|25849|7
1623176400000|2021-06-08 18:20:00|25874|25854|25874|25854|25874|25854|25874|25854|9
1623176700000|2021-06-08 18:25:00|25871.5|25849|25871.5|25856.5|25871.5|25856.5|25871.5|25849|3
1623177000000|2021-06-08 18:30:00|25869|25854|25869|25854|25869|25854|25869|25854|2
1623177300000|2021-06-08 18:35:00|25871.5|25856.5|25869|25854|25871.5|25856.5|25869|25854|0
1623177600000|2021-06-08 18:40:00|25871.5|25856.5|25871.5|25856.5|25874|25859|25871.5|25856.5|10
1623177900000|2021-06-08 18:45:00|25874|25859|25874|25859|25874|25859|25874|25859|3
1623178200000|2021-06-08 18:50:00|25876.5|25861.5|25876.5|25861.5|25876.5|25861.5|25871.5|25856.5|4
1623178500000|2021-06-08 18:55:00|||||||||2
1623178800000|2021-06-08 19:00:00|25881.5|25866.5|25881.5|25866.5|25886.5|25871.5|25881.5|25866.5|14
1623179100000|2021-06-08 19:05:00|25879|25864|25881.5|25866.5|25881.5|25866.5|25879|25864|3
1623179400000|2021-06-08 19:10:00|25884|25869|25896.5|25881.5|25896.5|25881.5|25884|25869|20
1623179700000|2021-06-08 19:15:00|25894|25879|25901.5|25886.5|25906.5|25891.5|25894|25879|30
1623180000000|2021-06-08 19:20:00|||||||||9
1623180300000|2021-06-08 19:25:00|25899|25884|25901.5|25886.5|25904|25889|25899|25884|12
1623180600000|2021-06-08 19:30:00|25899|25884|25899|25884|25906.5|25891.5|25896.5|25881.5|20
1623180900000|2021-06-08 19:35:00|25901.5|25886.5|25899|25884|25901.5|25886.5|25896.5|25881.5|0
1623181200000|2021-06-08 19:40:00|25896.5|25881.5|25889|25874|25896.5|25881.5|25886.5|25871.5|8
1623181500000|2021-06-08 19:45:00|25891.5|25876.5|25886.5|25871.5|25891.5|25876.5|25886.5|25871.5|4
1623181800000|2021-06-08 19:50:00|25884|25869|25881.5|25866.5|25886.5|25871.5|25881.5|25866.5|8
1623182100000|2021-06-08 19:55:00|25879|25864|25866.5|25851.5|25879|25864|25866.5|25851.5|14
1623182400000|2021-06-08 20:00:00|25887.6|25847.6|25878.9|25838.9|25888.3|25848.3|25877.6|25837.6|0
1623182700000|2021-06-08 20:05:00|25878.7|25838.7|25880.7|25840.7|25880.7|25840.7|25877.6|25837.6|0
1623183000000|2021-06-08 20:10:00|25880.5|25840.5|25882.5|25842.5|25887|25847|25877.6|25837.6|0
1623183300000|2021-06-08 20:15:00|25882|25842|25883.5|25843.5|25884.6|25844.6|25881.4|25841.4|0
1623183600000|2021-06-08 20:20:00|25884.1|25844.1|25885.1|25845.1|25885.1|25845.1|25883.5|25843.5|0
1623183900000|2021-06-08 20:25:00|25884.6|25844.6|25884.6|25844.6|25884.6|25844.6|25883|25843|0
1623184200000|2021-06-08 20:30:00|25884.8|25844.8|25876.8|25836.8|25884.8|25844.8|25875.6|25835.6|0
1623184500000|2021-06-08 20:35:00|25877.1|25837.1|25877.1|25837.1|25879.4|25839.4|25874.3|25834.3|0
1623184800000|2021-06-08 20:40:00|25878.1|25838.1|25872.5|25832.5|25878.1|25838.1|25868.6|25828.6|0
1623185100000|2021-06-08 20:45:00|25872.3|25832.3|25869.9|25829.9|25872.5|25832.5|25869.9|25829.9|0
1623185400000|2021-06-08 20:50:00|25870.2|25830.2|25869.9|25829.9|25871.2|25831.2|25868.6|25828.6|0
1623185700000|2021-06-08 20:55:00|25870.2|25830.2|25887.5|25847.5|25890.4|25850.4|25869.9|25829.9|0
1623186000000|2021-06-08 21:00:00|25887|25847|25887.1|25847.1|25888.1|25848.1|25887|25847|0
1623186300000|2021-06-08 21:05:00|25886.6|25846.6|25887.1|25847.1|25887.6|25847.6|25886.6|25846.6|0
1623186600000|2021-06-08 21:10:00|25886.6|25846.6|25886.6|25846.6|25886.6|25846.6|25886.6|25846.6|0
1623187200000|2021-06-08 21:20:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623187500000|2021-06-08 21:25:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623187800000|2021-06-08 21:30:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623188100000|2021-06-08 21:35:00|25886.1|25846.1|25886.1|25846.1|25887.1|25847.1|25886.1|25846.1|0
1623188700000|2021-06-08 21:45:00|25888.2|25848.2|25888.2|25848.2|25888.2|25848.2|25888.2|25848.2|0
1623189000000|2021-06-08 21:50:00|25887.6|25847.6|25886.6|25846.6|25887.6|25847.6|25886.1|25846.1|0
1623189300000|2021-06-08 21:55:00|25887.6|25847.6|25887.6|25847.6|25887.6|25847.6|25886.6|25846.6|0
1623189600000|2021-06-08 22:00:00|25887.4|25847.4|25878.6|25838.6|25891.8|25851.8|25877.3|25837.3|0
1623189900000|2021-06-08 22:05:00|25878.7|25838.7|25876.2|25836.2|25882.9|25842.9|25874.2|25834.2|0
1623190200000|2021-06-08 22:10:00|25876.3|25836.3|25884.4|25844.4|25884.4|25844.4|25876.2|25836.2|0
1623190500000|2021-06-08 22:15:00|25884.5|25844.5|25884.4|25844.4|25888.2|25848.2|25883.1|25843.1|0
1623190800000|2021-06-08 22:20:00|25884.6|25844.6|25891.3|25851.3|25891.3|25851.3|25884.6|25844.6|0
1623191100000|2021-06-08 22:25:00|25891.1|25851.1|25892.4|25852.4|25893.9|25853.9|25889.5|25849.5|0
1623191400000|2021-06-08 22:30:00|25892.6|25852.6|25892.5|25852.5|25895|25855|25891.2|25851.2|0
1623191700000|2021-06-08 22:35:00|25892.2|25852.2|25891.2|25851.2|25893.7|25853.7|25891.2|25851.2|0
1623192000000|2021-06-08 22:40:00|25891.1|25851.1|25888.1|25848.1|25892.5|25852.5|25888.1|25848.1|0
1623192300000|2021-06-08 22:45:00|25888.2|25848.2|25892.5|25852.5|25894.4|25854.4|25888.1|25848.1|0
1623192600000|2021-06-08 22:50:00|25892.6|25852.6|25895|25855|25896.3|25856.3|25892.5|25852.5|0
1623192900000|2021-06-08 22:55:00|25895.1|25855.1|25896.3|25856.3|25896.3|25856.3|25895|25855|0
1623193200000|2021-06-08 23:00:00|25896.5|25856.5|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623193500000|2021-06-08 23:05:00|25896.1|25856.1|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623193800000|2021-06-08 23:10:00|25896.2|25856.2|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623194100000|2021-06-08 23:15:00|25896.4|25856.4|25900.7|25860.7|25901.9|25861.9|25893.7|25853.7|0
1623194400000|2021-06-08 23:20:00|25900.5|25860.5|25898|25858|25900.7|25860.7|25896.3|25856.3|0
1623194700000|2021-06-08 23:25:00|25896.9|25856.9|25889.4|25849.4|25899.4|25859.4|25888.1|25848.1|0
1623195000000|2021-06-08 23:30:00|25889.6|25849.6|25898.1|25858.1|25898.1|25858.1|25889.4|25849.4|0
1623195300000|2021-06-08 23:35:00|25897.6|25857.6|25899.4|25859.4|25901.9|25861.9|25895|25855|0
1623195600000|2021-06-08 23:40:00|25899.5|25859.5|25892.5|25852.5|25901.9|25861.9|25891.2|25851.2|0
1623195900000|2021-06-08 23:45:00|25892.6|25852.6|25899.4|25859.4|25900.7|25860.7|25892.5|25852.5|0
1623196200000|2021-06-08 23:50:00|25899.2|25859.2|25896.3|25856.3|25899.4|25859.4|25892.5|25852.5|0
1623196500000|2021-06-08 23:55:00|25896.4|25856.4|25892.5|25852.5|25898.1|25858.1|25892.5|25852.5|0
1623196800000|2021-06-09 00:00:00|25892.3|25852.3|25886.8|25846.8|25900.7|25860.7|25883|25843|0
1623197100000|2021-06-09 00:05:00|25886.7|25846.7|25888.1|25848.1|25891.2|25851.2|25883|25843|0
1623197400000|2021-06-09 00:10:00|25888|25848|25895|25855|25896.9|25856.9|25885.5|25845.5|0
1623197700000|2021-06-09 00:15:00|25895.2|25855.2|25893.5|25853.5|25896.3|25856.3|25881.5|25841.5|0
1623198000000|2021-06-09 00:20:00|25893.6|25853.6|25917.3|25877.3|25917.6|25877.6|25893.6|25853.6|0
1623198300000|2021-06-09 00:25:00|25917.4|25877.4|25917.6|25877.6|25917.8|25877.8|25911.4|25871.4|0
1623198600000|2021-06-09 00:30:00|25916.5|25876.5|25924|25884|25929.9|25889.9|25911.7|25871.7|0
1623198900000|2021-06-09 00:35:00|25923.9|25883.9|25911.8|25871.8|25923.9|25883.9|25911.5|25871.5|0
1623199200000|2021-06-09 00:40:00|25911.7|25871.7|25906|25866|25911.8|25871.8|25899.9|25859.9|0
1623199500000|2021-06-09 00:45:00|25905.9|25865.9|25906|25866|25911.9|25871.9|25900.1|25860.1|0
1623199800000|2021-06-09 00:50:00|25906.1|25866.1|25911.9|25871.9|25918|25878|25906.1|25866.1|0
1623200100000|2021-06-09 00:55:00|25911.8|25871.8|25912.2|25872.2|25915.2|25875.2|25906.2|25866.2|0
1623200400000|2021-06-09 01:00:00|25912.3|25872.3|25906.5|25866.5|25915.2|25875.2|25905.9|25865.9|0
1623200700000|2021-06-09 01:05:00|25906.4|25866.4|25900.3|25860.3|25906.5|25866.5|25899.8|25859.8|0
1623201000000|2021-06-09 01:10:00|25900.1|25860.1|25900.4|25860.4|25900.4|25860.4|25894.3|25854.3|0
1623201300000|2021-06-09 01:15:00|25900.3|25860.3|25894.3|25854.3|25900.6|25860.6|25894.3|25854.3|0
1623201600000|2021-06-09 01:20:00|25894.5|25854.5|25893.7|25853.7|25894.5|25854.5|25887.5|25847.5|0
1623201900000|2021-06-09 01:25:00|25893.6|25853.6|25887.7|25847.7|25893.7|25853.7|25887.7|25847.7|0
1623202200000|2021-06-09 01:30:00|25887.6|25847.6|25893.7|25853.7|25893.7|25853.7|25880.9|25840.9|0
1623202500000|2021-06-09 01:35:00|25893.9|25853.9|25893.9|25853.9|25899.9|25859.9|25887.7|25847.7|0
1623202800000|2021-06-09 01:40:00|25893.7|25853.7|25894.5|25854.5|25899.9|25859.9|25887.7|25847.7|0
1623203100000|2021-06-09 01:45:00|25894.3|25854.3|25900.1|25860.1|25906.3|25866.3|25894.3|25854.3|0
1623203400000|2021-06-09 01:50:00|25900.3|25860.3|25894.3|25854.3|25900.3|25860.3|25893.9|25853.9|0
1623203700000|2021-06-09 01:55:00|25894.4|25854.4|25900.4|25860.4|25906.2|25866.2|25894.3|25854.3|0
1623204000000|2021-06-09 02:00:00|25900.6|25860.6|25894.5|25854.5|25900.6|25860.6|25894.3|25854.3|0
1623204300000|2021-06-09 02:05:00|25894.6|25854.6|25888.6|25848.6|25900.3|25860.3|25888.6|25848.6|0
1623204600000|2021-06-09 02:10:00|25888.7|25848.7|25888.4|25848.4|25894.5|25854.5|25888.4|25848.4|0
1623204900000|2021-06-09 02:15:00|25888.6|25848.6|25888.3|25848.3|25894.2|25854.2|25888.1|25848.1|0
1623205200000|2021-06-09 02:20:00|25888.1|25848.1|25888.1|25848.1|25888.4|25848.4|25882.4|25842.4|0
1623205500000|2021-06-09 02:25:00|25888.3|25848.3|25888.4|25848.4|25888.4|25848.4|25882.4|25842.4|0
1623205800000|2021-06-09 02:30:00|25888.5|25848.5|25888|25848|25894.5|25854.5|25888|25848|0
1623206100000|2021-06-09 02:35:00|25888.1|25848.1|25894|25854|25894|25854|25887.7|25847.7|0
1623206400000|2021-06-09 02:40:00|25894.1|25854.1|25894.3|25854.3|25894.5|25854.5|25888.4|25848.4|0
1623206700000|2021-06-09 02:45:00|25894.4|25854.4|25894.6|25854.6|25900.4|25860.4|25894.4|25854.4|0
1623207000000|2021-06-09 02:50:00|25894.5|25854.5|25894.8|25854.8|25895|25855|25894.3|25854.3|0
1623207300000|2021-06-09 02:55:00|25894.9|25854.9|25901|25861|25901|25861|25894.8|25854.8|0
1623207600000|2021-06-09 03:00:00|25901.1|25861.1|25895.3|25855.3|25906.8|25866.8|25895|25855|0
1623207900000|2021-06-09 03:05:00|25895.1|25855.1|25901|25861|25901.1|25861.1|25895|25855|0
1623208200000|2021-06-09 03:10:00|25901.1|25861.1|25895.6|25855.6|25907.2|25867.2|25895.5|25855.5|0
1623208500000|2021-06-09 03:15:00|25895.7|25855.7|25889.5|25849.5|25895.7|25855.7|25889.5|25849.5|0
1623208800000|2021-06-09 03:20:00|25889.4|25849.4|25889.2|25849.2|25889.4|25849.4|25883.1|25843.1|0
1623209100000|2021-06-09 03:25:00|25889.1|25849.1|25889|25849|25889.4|25849.4|25889|25849|0
1623209400000|2021-06-09 03:30:00|25889.1|25849.1|25889.2|25849.2|25889.2|25849.2|25889|25849|0
1623209700000|2021-06-09 03:35:00|25889.4|25849.4|25889.4|25849.4|25889.4|25849.4|25889|25849|0
1623210000000|2021-06-09 03:40:00|25891.5|25851.5|25889|25849|25895.1|25855.1|25889|25849|0
1623210300000|2021-06-09 03:45:00|25889.2|25849.2|25888.7|25848.7|25889.2|25849.2|25888.7|25848.7|0
1623210600000|2021-06-09 03:50:00|25888.6|25848.6|25888.9|25848.9|25888.9|25848.9|25882.8|25842.8|0
1623210900000|2021-06-09 03:55:00|25888.7|25848.7|25888.7|25848.7|25889|25849|25888.7|25848.7|0
1623211200000|2021-06-09 04:00:00|25888.6|25848.6|25888.9|25848.9|25888.9|25848.9|25882.8|25842.8|0
1623211500000|2021-06-09 04:05:00|25889|25849|25888.7|25848.7|25889|25849|25885.9|25845.9|0
1623211800000|2021-06-09 04:10:00|25888.6|25848.6|25888.7|25848.7|25888.9|25848.9|25882.7|25842.7|0
1623212100000|2021-06-09 04:15:00|25886.6|25846.6|25882.7|25842.7|25886.6|25846.6|25882.4|25842.4|0
1623212400000|2021-06-09 04:20:00|25882.8|25842.8|25883|25843|25883|25843|25882.7|25842.7|0
1623212700000|2021-06-09 04:25:00|25882.8|25842.8|25883|25843|25883.1|25843.1|25882.8|25842.8|0
1623213000000|2021-06-09 04:30:00|25883.1|25843.1|25888.6|25848.6|25888.7|25848.7|25882.8|25842.8|0
1623213300000|2021-06-09 04:35:00|25888.4|25848.4|25882.5|25842.5|25888.6|25848.6|25882.4|25842.4|0
1623213600000|2021-06-09 04:40:00|25882.7|25842.7|25882.7|25842.7|25882.7|25842.7|25882.4|25842.4|0
1623213900000|2021-06-09 04:45:00|25882.6|25842.6|25882.5|25842.5|25882.7|25842.7|25882.4|25842.4|0
1623214200000|2021-06-09 04:50:00|25882.6|25842.6|25888.3|25848.3|25888.3|25848.3|25882.4|25842.4|0
1623214500000|2021-06-09 04:55:00|25888.1|25848.1|25888.3|25848.3|25888.4|25848.4|25888.1|25848.1|0
1623214800000|2021-06-09 05:00:00|25888.1|25848.1|25884.1|25844.1|25889.9|25849.9|25884|25844|0
1623215100000|2021-06-09 05:05:00|25884.2|25844.2|25890|25850|25890.2|25850.2|25884.1|25844.1|0
1623215400000|2021-06-09 05:10:00|25890.1|25850.1|25890.3|25850.3|25890.3|25850.3|25887.1|25847.1|0
1623215700000|2021-06-09 05:15:00|25890.5|25850.5|25896.2|25856.2|25896.7|25856.7|25890.5|25850.5|0
1623216000000|2021-06-09 05:20:00|25896.3|25856.3|25896.7|25856.7|25902.4|25862.4|25896.2|25856.2|0
1623216300000|2021-06-09 05:25:00|25896.5|25856.5|25896.3|25856.3|25902|25862|25896.3|25856.3|0
1623216600000|2021-06-09 05:30:00|25896.1|25856.1|25895.5|25855.5|25896.1|25856.1|25895.3|25855.3|0
1623216900000|2021-06-09 05:35:00|25895.3|25855.3|25889.3|25849.3|25895.5|25855.5|25889.3|25849.3|0
1623217200000|2021-06-09 05:40:00|25889.4|25849.4|25889.7|25849.7|25895.2|25855.2|25889.3|25849.3|0
1623217500000|2021-06-09 05:45:00|25889.6|25849.6|25883.7|25843.7|25889.7|25849.7|25883.7|25843.7|0
1623217800000|2021-06-09 05:50:00|25883.5|25843.5|25884|25844|25889.7|25849.7|25877.9|25837.9|0
1623218100000|2021-06-09 05:55:00|25884.1|25844.1|25884|25844|25890|25850|25884|25844|0
1623218400000|2021-06-09 06:00:00|25885|25845|25861.5|25846.5|25886.8|25859|25849|25833.7|34
1623218700000|2021-06-09 06:05:00|25856.5|25841.5|25851.5|25836.5|25861.5|25846.5|25849|25834|22
1623219000000|2021-06-09 06:10:00|25849|25834|25851.5|25836.5|25856.5|25841.5|25849|25834|17
1623219300000|2021-06-09 06:15:00|25849|25834|25851.5|25836.5|25856.5|25841.5|25844|25829|10
1623219600000|2021-06-09 06:20:00|25846.5|25831.5|25856.5|25841.5|25856.5|25841.5|25846.5|25831.5|8
1623219900000|2021-06-09 06:25:00|25854|25839|25846.5|25831.5|25854|25839|25846.5|25831.5|4
1623220200000|2021-06-09 06:30:00|25849|25834|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|8
1623220500000|2021-06-09 06:35:00|25846.5|25831.5|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|48
1623220800000|2021-06-09 06:40:00|25849|25834|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|6
1623221100000|2021-06-09 06:45:00|25846.5|25831.5|25846.5|25831.5|25849|25834|25846.5|25831.5|10
1623221400000|2021-06-09 06:50:00|25851.5|25836.5|25836.5|25821.5|25851.5|25836.5|25831.5|25816.5|24
1623221700000|2021-06-09 06:55:00|25834|25819|25846.5|25831.5|25846.5|25831.5|25831.5|25816.5|45
1623222000000|2021-06-09 07:00:00|25841.5|25826.5|25839|25824|25846.5|25831.5|25821.5|25806.5|248
1623222300000|2021-06-09 07:05:00|25841.5|25826.5|25871.5|25856.5|25881.5|25866.5|25836.5|25821.5|337
1623222600000|2021-06-09 07:10:00|25866.5|25851.5|25836.5|25821.5|25871.5|25856.5|25834|25819|238
1623222900000|2021-06-09 07:15:00|25841.5|25826.5|25826.5|25811.5|25841.5|25826.5|25821.5|25806.5|190
1623223200000|2021-06-09 07:20:00|25829|25814|25836.5|25821.5|25841.5|25826.5|25821.5|25806.5|149
1623223500000|2021-06-09 07:25:00|25841.5|25826.5|25859|25844|25861.5|25846.5|25836.5|25821.5|85
1623223800000|2021-06-09 07:30:00|25861.5|25846.5|25866.5|25851.5|25871.5|25856.5|25841.5|25826.5|177
1623224100000|2021-06-09 07:35:00|25869|25854|25849|25834|25869|25854|25841.5|25826.5|130
1623224400000|2021-06-09 07:40:00|25854.5|25839.5|25852|25837|25862|25847|25847|25832|58
1623224700000|2021-06-09 07:45:00|25857|25842|25842|25827|25867|25852|25842|25827|67
1623225000000|2021-06-09 07:50:00|25844.5|25829.5|25812|25797|25847|25832|25812|25797|105
1623225300000|2021-06-09 07:55:00|25817|25802|25799.5|25784.5|25822|25807|25799.5|25784.5|145
1623225600000|2021-06-09 08:00:00|25802|25787|25804.5|25789.5|25812|25797|25792|25777|102
1623225900000|2021-06-09 08:05:00|25802|25787|25792|25777|25802|25787|25782|25767|60
1623226200000|2021-06-09 08:10:00|25797|25782|25804.5|25789.5|25812|25797|25792|25777|80
1623226500000|2021-06-09 08:15:00|25807|25792|25797|25782|25807|25792|25787|25772|60
1623226800000|2021-06-09 08:20:00|25799.5|25784.5|25782|25767|25802|25787|25777|25762|46
1623227100000|2021-06-09 08:25:00|25787|25772|25787|25772|25792|25777|25772|25757|79
1623227400000|2021-06-09 08:30:00|25784.5|25769.5|25792|25777|25792|25777|25782|25767|51
1623227700000|2021-06-09 08:35:00|25797|25782|25812|25797|25812|25797|25792|25777|105
1623228000000|2021-06-09 08:40:00|25809.5|25794.5|25787|25772|25812|25797|25787|25772|35
1623228300000|2021-06-09 08:45:00|25789.5|25774.5|25782|25767|25789.5|25774.5|25779.5|25764.5|35
1623228600000|2021-06-09 08:50:00|25779.5|25764.5|25777|25762|25787|25772|25774.5|25759.5|50
1623228900000|2021-06-09 08:55:00|25774.5|25759.5|25772|25757|25782|25767|25767|25752|63
1623229200000|2021-06-09 09:00:00|25774.5|25759.5|25787|25772|25792|25777|25772|25757|49
1623229500000|2021-06-09 09:05:00|25789.5|25774.5|25737|25722|25789.5|25774.5|25737|25722|108
1623229800000|2021-06-09 09:10:00|25732|25717|25707|25692|25739.5|25724.5|25702|25687|209
1623230100000|2021-06-09 09:15:00|25702|25687|25712|25697|25722|25707|25699.5|25684.5|142
1623230400000|2021-06-09 09:20:00|25714.5|25699.5|25737|25722|25742|25727|25714.5|25699.5|69
1623230700000|2021-06-09 09:25:00|25734.5|25719.5|25729.5|25714.5|25734.5|25719.5|25719.5|25704.5|60
1623231000000|2021-06-09 09:30:00|25732|25717|25747|25732|25747|25732|25727|25712|59
1623231300000|2021-06-09 09:35:00|25749.5|25734.5|25764.5|25749.5|25767|25752|25747|25732|113
1623231600000|2021-06-09 09:40:00|25762|25747|25742|25727|25767|25752|25739.5|25724.5|136
1623231900000|2021-06-09 09:45:00|25744.5|25729.5|25757|25742|25757|25742|25734.5|25719.5|76
1623232200000|2021-06-09 09:50:00|25754.5|25739.5|25759.5|25744.5|25772|25757|25752|25737|38
1623232500000|2021-06-09 09:55:00|25757|25742|25762|25747|25767|25752|25752|25737|34
1623232800000|2021-06-09 10:00:00|25759.5|25744.5|25797|25782|25807|25792|25759.5|25744.5|206
1623233100000|2021-06-09 10:05:00|25802|25787|25787|25772|25802|25787|25782|25767|59
1623233400000|2021-06-09 10:10:00|25784.5|25769.5|25792|25777|25797|25782|25782|25767|48
1623233700000|2021-06-09 10:15:00|25797|25782|25792|25777|25802|25787|25787|25772|72
1623234000000|2021-06-09 10:20:00|25794.5|25779.5|25792|25777|25797|25782|25777|25762|31
1623234300000|2021-06-09 10:25:00|25794.5|25779.5|25777|25762|25802|25787|25777|25762|83
1623234600000|2021-06-09 10:30:00|25774.5|25759.5|25787|25772|25792|25777|25772|25757|72
1623234900000|2021-06-09 10:35:00|25784.5|25769.5|25792|25777|25797|25782|25782|25767|52
1623235200000|2021-06-09 10:40:00|25789.5|25774.5|25797|25782|25797|25782|25777|25762|43
1623235500000|2021-06-09 10:45:00|25799.5|25784.5|25799.5|25784.5|25814.5|25799.5|25797|25782|42
1623235800000|2021-06-09 10:50:00|25802|25787|25782|25767|25802|25787|25782|25767|34
1623236100000|2021-06-09 10:55:00|25784.5|25769.5|25789.5|25774.5|25792|25777|25777|25762|41
1623236400000|2021-06-09 11:00:00|25787|25772|25777|25762|25789.5|25774.5|25774.5|25759.5|58
1623236700000|2021-06-09 11:05:00|25774.5|25759.5|25777|25762|25782|25767|25772|25757|30
1623237000000|2021-06-09 11:10:00|25772|25757|25769.5|25754.5|25782|25767|25769.5|25754.5|29
1623237300000|2021-06-09 11:15:00|25772|25757|25767|25752|25774.5|25759.5|25767|25752|44
1623237600000|2021-06-09 11:20:00|25772|25757|25767|25752|25772|25757|25762|25747|37
1623237900000|2021-06-09 11:25:00|25762|25747|25742|25727|25762|25747|25742|25727|68
1623238200000|2021-06-09 11:30:00|25737|25722|25712|25697|25742|25727|25707|25692|160
1623238500000|2021-06-09 11:35:00|25709.5|25694.5|25732|25717|25732|25717|25707|25692|129
1623238800000|2021-06-09 11:40:00|25729|25714|25739|25724|25741.5|25726.5|25724|25709|41
1623239100000|2021-06-09 11:45:00|25734|25719|25744|25729|25749|25734|25734|25719|44
1623239400000|2021-06-09 11:50:00|25749|25734|25749|25734|25759|25744|25744|25729|61
1623239700000|2021-06-09 11:55:00|25754|25739|25754|25739|25759|25744|25749|25734|31
1623240000000|2021-06-09 12:00:00|25751.5|25736.5|25764|25749|25764|25749|25746.5|25731.5|90
1623240300000|2021-06-09 12:05:00|25769|25754|25769|25754|25779|25764|25764|25749|54
1623240600000|2021-06-09 12:10:00|25771.5|25756.5|25779|25764|25789|25774|25764|25749|70
1623240900000|2021-06-09 12:15:00|25784|25769|25769|25754|25791.5|25776.5|25769|25754|46
1623241200000|2021-06-09 12:20:00|25766.5|25751.5|25766.5|25751.5|25771.5|25756.5|25764|25749|30
1623241500000|2021-06-09 12:25:00|25764|25749|25774|25759|25776.5|25761.5|25764|25749|19
1623241800000|2021-06-09 12:30:00|25779|25764|25784|25769|25789|25774|25779|25764|37
1623242100000|2021-06-09 12:35:00|25786.5|25771.5|25769|25754|25789|25774|25764|25749|30
1623242400000|2021-06-09 12:40:00|25766.5|25751.5|25774|25759|25774|25759|25761.5|25746.5|17
1623242700000|2021-06-09 12:45:00|25771.5|25756.5|25769|25754|25774|25759|25769|25754|7
1623243000000|2021-06-09 12:50:00|25771.5|25756.5|25779|25764|25779|25764|25769|25754|18
1623243300000|2021-06-09 12:55:00|25776.5|25761.5|25776.5|25761.5|25784|25769|25774|25759|28
1623243600000|2021-06-09 13:00:00|25774|25759|25786.5|25771.5|25789|25774|25771.5|25756.5|50
1623243900000|2021-06-09 13:05:00|25789|25774|25781.5|25766.5|25789|25774|25779|25764|27
1623244200000|2021-06-09 13:10:00|25784|25769|25776.5|25761.5|25784|25769|25774|25759|28
1623244500000|2021-06-09 13:15:00|25779|25764|25779|25764|25784|25769|25776.5|25761.5|23
1623244800000|2021-06-09 13:20:00|25781.5|25766.5|25784|25769|25789|25774|25779|25764|21
1623245100000|2021-06-09 13:25:00|25779|25764|25781.5|25766.5|25789|25774|25774|25759|26
1623245400000|2021-06-09 13:30:00|25779|25764|25786.5|25771.5|25789|25774|25754|25739|222
1623245700000|2021-06-09 13:35:00|25784|25769|25739|25724|25786.5|25771.5|25739|25724|89
1623246000000|2021-06-09 13:40:00|25734|25719|25734|25719|25744|25729|25714|25699|180
1623246300000|2021-06-09 13:45:00|25736.5|25721.5|25734|25719|25756.5|25741.5|25734|25719|170
1623246600000|2021-06-09 13:50:00|25739|25724|25734|25719|25739|25724|25729|25714|231
1623246900000|2021-06-09 13:55:00|25736.5|25721.5|25729|25714|25754|25739|25729|25714|75
1623247200000|2021-06-09 14:00:00|25724|25709|25729|25714|25739|25724|25719|25704|79
1623247500000|2021-06-09 14:05:00|25724|25709|25739|25724|25741.5|25726.5|25724|25709|66
1623247800000|2021-06-09 14:10:00|25739.1|25724.1|25734.1|25719.1|25749.1|25734.1|25734.1|25719.1|103
1623248100000|2021-06-09 14:15:00|25729.1|25714.1|25724.1|25709.1|25739.1|25724.1|25719.1|25704.1|146
1623248400000|2021-06-09 14:20:00|25719.1|25704.1|25719.1|25704.1|25739.1|25724.1|25719.1|25704.1|316
1623248700000|2021-06-09 14:25:00|25721.6|25706.6|25724.1|25709.1|25729.1|25714.1|25719.1|25704.1|70
1623249000000|2021-06-09 14:30:00|25726.6|25711.6|25719.1|25704.1|25726.6|25711.6|25709.1|25694.1|72
1623249300000|2021-06-09 14:35:00|25724.1|25709.1|25739.1|25724.1|25739.1|25724.1|25724.1|25709.1|71
1623249600000|2021-06-09 14:40:00|25741.6|25726.6|25749.1|25734.1|25749.1|25734.1|25739.1|25724.1|116
1623249900000|2021-06-09 14:45:00|25751.6|25736.6|25759.1|25744.1|25764.1|25749.1|25749.1|25734.1|147
1623250200000|2021-06-09 14:50:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25759.1|25744.1|67
1623250500000|2021-06-09 14:55:00|25759.1|25744.1|25759.1|25744.1|25774.1|25759.1|25759.1|25744.1|92
1623250800000|2021-06-09 15:00:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25754.1|25739.1|38
1623251100000|2021-06-09 15:05:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25754.1|25739.1|60
1623251400000|2021-06-09 15:10:00|25766.6|25751.6|25774.1|25759.1|25776.6|25761.6|25764.1|25749.1|60
1623251700000|2021-06-09 15:15:00|25769.1|25754.1|25764.1|25749.1|25774.1|25759.1|25759.1|25744.1|121
1623252000000|2021-06-09 15:20:00|25766.6|25751.6|25784.1|25769.1|25784.1|25769.1|25764.1|25749.1|148
1623252300000|2021-06-09 15:25:00|25779.1|25764.1|25769.1|25754.1|25779.1|25764.1|25764.1|25749.1|478
1623252600000|2021-06-09 15:30:00|25771.6|25756.6|25749.1|25734.1|25771.6|25756.6|25729.1|25714.1|524
1623252900000|2021-06-09 15:35:00|25744.1|25729.1|25749.1|25734.1|25754.1|25739.1|25744.1|25729.1|114
1623253200000|2021-06-09 15:40:00|25754.1|25739.1|25749.1|25734.1|25754.1|25739.1|25746.6|25731.6|47
1623253500000|2021-06-09 15:45:00|25751.6|25736.6|25749.1|25734.1|25751.6|25736.6|25746.6|25731.6|15
1623253800000|2021-06-09 15:50:00|25751.6|25731.6|25756.6|25736.6|25761.6|25741.6|25751.6|25726.6|23
1623254100000|2021-06-09 15:55:00|25751.6|25731.6|25746.6|25726.6|25751.6|25731.6|25736.6|25716.6|68
1623254400000|2021-06-09 16:00:00|25741.6|25721.6|25736.6|25716.6|25746.6|25721.6|25736.6|25716.6|5
1623254700000|2021-06-09 16:05:00|25741.6|25711.6|25736.6|25716.6|25741.6|25716.6|25731.6|25711.6|14
1623255000000|2021-06-09 16:10:00|25731.6|25711.6|25736.6|25711.6|25736.6|25716.6|25731.6|25711.6|6
1623255300000|2021-06-09 16:15:00|25731.6|25716.6|25741.6|25721.6|25741.6|25721.6|25731.6|25711.6|18
1623255600000|2021-06-09 16:20:00|25746.6|25726.6|25746.6|25726.6|25751.6|25731.6|25746.6|25721.6|9
1623255900000|2021-06-09 16:25:00|25751.6|25731.6|25751.6|25731.6|25761.6|25741.6|25751.6|25731.6|18
1623256200000|2021-06-09 16:30:00|25756.6|25736.6|25751.6|25731.6|25756.6|25736.6|25746.6|25726.6|10
1623256500000|2021-06-09 16:35:00|25756.6|25736.6|25756.6|25731.6|25756.6|25736.6|25751.6|25731.6|2
1623256800000|2021-06-09 16:40:00||25736.6||25736.6||25736.6||25736.6|0
1623257100000|2021-06-09 16:45:00|25751.6|25731.6|25756.6|25736.6|25756.6|25736.6|25751.6|25731.6|3
1623257400000|2021-06-09 16:50:00|25761.6||25756.6||25761.6||25756.6||1
1623257700000|2021-06-09 16:55:00|25751.6|25731.6|25751.6|25731.6|25756.6|25736.6|25751.6|25731.6|16
1623258000000|2021-06-09 17:00:00|25756.6|25736.6|25751.6|25731.6|25756.6|25736.6|25751.6|25731.6|20
1623258600000|2021-06-09 17:10:00|25746.6|25726.6|25746.6|25721.6|25751.6|25726.6|25746.6|25721.6|4
1623258900000|2021-06-09 17:15:00|25751.6|25726.6|25751.6|25731.6|25756.6|25731.6|25751.6|25726.6|1
1623259200000|2021-06-09 17:20:00||25726.6||25726.6||25726.6||25726.6|0
1623259500000|2021-06-09 17:25:00|25746.6|25731.6|25751.6|25726.6|25756.6|25736.6|25746.6|25726.6|16
1623259800000|2021-06-09 17:30:00|25746.6||25746.6||25751.6||25746.6||0
1623260100000|2021-06-09 17:35:00|25741.6|25721.6|25746.6|25721.6|25746.6|25721.6|25741.6|25721.6|7
1623260400000|2021-06-09 17:40:00|25741.6|25726.6|25746.6|25721.6|25746.6|25726.6|25736.6|25716.6|2
1623260700000|2021-06-09 17:45:00||25726.6||25721.6||25726.6||25721.6|1
1623261000000|2021-06-09 17:50:00||25726.6||25726.6||25726.6||25721.6|0
1623261300000|2021-06-09 17:55:00|25741.6|25721.6|25741.6|25716.6|25741.6|25721.6|25741.6|25716.6|2
1623261600000|2021-06-09 18:00:00||25721.6||25716.6||25721.6||25716.6|1
1623261900000|2021-06-09 18:05:00|25736.6||25736.6||25736.6||25736.6||0
1623262200000|2021-06-09 18:10:00|25741.6|25721.6|25741.6|25716.6|25741.6|25721.6|25741.6|25716.6|5
1623262500000|2021-06-09 18:15:00|25736.6||25741.6||25741.6||25736.6||0
1623262800000|2021-06-09 18:20:00|25736.6|25721.6|25731.6|25711.6|25746.6|25726.6|25731.6|25711.6|28
1623263100000|2021-06-09 18:25:00|25736.6|25706.6|25741.6|25726.6|25746.6|25726.6|25736.6|25706.6|9
1623263400000|2021-06-09 18:30:00|25739.1|25724.1|25741.6|25726.6|25741.6|25726.6|25739.1|25724.1|1
1623264000000|2021-06-09 18:40:00|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|3
1623264300000|2021-06-09 18:45:00|25739.1|25724.1|25741.6|25726.6|25744.1|25729.1|25739.1|25724.1|1
1623264600000|2021-06-09 18:50:00|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|25734.1|25719.1|0
1623264900000|2021-06-09 18:55:00|25741.6|25726.6|25741.6|25726.6|25744.1|25729.1|25739.1|25724.1|1
1623265200000|2021-06-09 19:00:00|25744.1|25729.1|25734.1|25719.1|25744.1|25729.1|25734.1|25719.1|0
1623265500000|2021-06-09 19:05:00|25739.1|25724.1|25736.6|25721.6|25739.1|25724.1|25736.6|25721.6|4
1623265800000|2021-06-09 19:10:00|25739.1|25724.1|25736.6|25721.6|25739.1|25724.1|25736.6|25721.6|0
1623266100000|2021-06-09 19:15:00|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|0
1623266400000|2021-06-09 19:20:00|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|1
1623266700000|2021-06-09 19:25:00|25739.1|25724.1|25724.1|25709.1|25739.1|25724.1|25724.1|25709.1|3
1623267000000|2021-06-09 19:30:00|25721.6|25706.6|25724.1|25709.1|25726.6|25711.6|25714.1|25699.1|6
1623267300000|2021-06-09 19:35:00|25721.6|25706.6|25719.1|25704.1|25721.6|25706.6|25714.1|25699.1|9
1623267600000|2021-06-09 19:40:00|25716.6|25701.6|25711.6|25696.6|25719.1|25704.1|25711.6|25696.6|5
1623267900000|2021-06-09 19:45:00|25714.1|25699.1|25714.1|25699.1|25714.1|25699.1|25714.1|25699.1|0
1623268200000|2021-06-09 19:50:00|25709.1|25694.1|25711.6|25696.6|25714.1|25699.1|25706.6|25691.6|6
1623268500000|2021-06-09 19:55:00|25714.1|25699.1|25711.6|25696.6|25721.6|25706.6|25711.6|25696.6|11
1623268800000|2021-06-09 20:00:00|25725.2|25685.2|25742.3|25702.3|25744.8|25704.8|25725.2|25685.2|0
1623269100000|2021-06-09 20:05:00|25742.5|25702.5|25742.3|25702.3|25743.5|25703.5|25736.6|25696.6|0
1623269400000|2021-06-09 20:10:00|25742.5|25702.5|25749|25709|25752.4|25712.4|25742.5|25702.5|0
1623269700000|2021-06-09 20:15:00|25749.2|25709.2|25749.7|25709.7|25750.8|25710.8|25748.2|25708.2|0
1623270000000|2021-06-09 20:20:00|25750.3|25710.3|25751.3|25711.3|25753.9|25713.9|25749.7|25709.7|0
1623270300000|2021-06-09 20:25:00|25750.8|25710.8|25749.7|25709.7|25751.3|25711.3|25749.7|25709.7|0
1623270600000|2021-06-09 20:30:00|25750|25710|25748.7|25708.7|25751.8|25711.8|25747.4|25707.4|0
1623270900000|2021-06-09 20:35:00|25748.9|25708.9|25748.7|25708.7|25753|25713|25748.7|25708.7|0
1623271200000|2021-06-09 20:40:00|25748.9|25708.9|25750.5|25710.5|25753|25713|25748.7|25708.7|0
1623271500000|2021-06-09 20:45:00|25750.7|25710.7|25748.7|25708.7|25751.8|25711.8|25747.4|25707.4|0
1623271800000|2021-06-09 20:50:00|25748.5|25708.5|25748.7|25708.7|25750.5|25710.5|25747.4|25707.4|0
1623272100000|2021-06-09 20:55:00|25748.9|25708.9|25751.8|25711.8|25753|25713|25747.4|25707.4|0
1623272400000|2021-06-09 21:00:00|25750.7|25710.7|25749.7|25709.7|25751.8|25711.8|25749.7|25709.7|0
1623272700000|2021-06-09 21:05:00|25750.2|25710.2|25750.2|25710.2|25750.7|25710.7|25750.2|25710.2|0
1623273000000|2021-06-09 21:10:00|25749.7|25709.7|25751.2|25711.2|25751.2|25711.2|25749.7|25709.7|0
1623273300000|2021-06-09 21:15:00|25751.8|25711.8|25749.1|25709.1|25751.8|25711.8|25748.1|25708.1|0
1623273600000|2021-06-09 21:20:00|25748.1|25708.1|25748.6|25708.6|25750.2|25710.2|25748.1|25708.1|0
1623273900000|2021-06-09 21:25:00|25749.1|25709.1|25749.7|25709.7|25749.7|25709.7|25747.6|25707.6|0
1623274200000|2021-06-09 21:30:00|25747.6|25707.6|25748.1|25708.1|25749.1|25709.1|25747.6|25707.6|0
1623274500000|2021-06-09 21:35:00|25748.6|25708.6|25748.1|25708.1|25749.1|25709.1|25747.6|25707.6|0
1623274800000|2021-06-09 21:40:00|25748.6|25708.6|25749.1|25709.1|25749.7|25709.7|25748.1|25708.1|0
1623275100000|2021-06-09 21:45:00|25750.2|25710.2|25750.2|25710.2|25750.7|25710.7|25749.7|25709.7|0
1623275700000|2021-06-09 21:55:00|25750.7|25710.7|25749.7|25709.7|25750.7|25710.7|25749.7|25709.7|0
1623276000000|2021-06-09 22:00:00|25749.2|25709.2|25758|25718|25759.3|25719.3|25748.7|25708.7|0
1623276300000|2021-06-09 22:05:00|25757.8|25717.8|25752.4|25712.4|25758|25718|25749.8|25709.8|0
1623276600000|2021-06-09 22:10:00|25752.6|25712.6|25753|25713|25756.2|25716.2|25752.6|25712.6|0
1623276900000|2021-06-09 22:15:00|25753.2|25713.2|25756.1|25716.1|25756.1|25716.1|25752.4|25712.4|0
1623277200000|2021-06-09 22:20:00|25755.8|25715.8|25756.1|25716.1|25757.3|25717.3|25754.3|25714.3|0
1623277500000|2021-06-09 22:25:00|25756.2|25716.2|25750.5|25710.5|25757.3|25717.3|25750.5|25710.5|0
1623277800000|2021-06-09 22:30:00|25750.7|25710.7|25753|25713|25754.3|25714.3|25749.2|25709.2|0
1623278100000|2021-06-09 22:35:00|25753.1|25713.1|25753|25713|25754.3|25714.3|25753|25713|0
1623278400000|2021-06-09 22:40:00|25753.2|25713.2|25754.3|25714.3|25756.1|25716.1|25753.2|25713.2|0
1623278700000|2021-06-09 22:45:00|25754|25714|25753|25713|25756.1|25716.1|25751.7|25711.7|0
1623279000000|2021-06-09 22:50:00|25752.9|25712.9|25750.5|25710.5|25753|25713|25749.2|25709.2|0
1623279300000|2021-06-09 22:55:00|25750.7|25710.7|25753|25713|25753|25713|25750.7|25710.7|0
1623279600000|2021-06-09 23:00:00|25752.8|25712.8|25749.2|25709.2|25753|25713|25749.2|25709.2|0
1623279900000|2021-06-09 23:05:00|25749.1|25709.1|25751.7|25711.7|25751.7|25711.7|25743.6|25703.6|0
1623280200000|2021-06-09 23:10:00|25751.6|25711.6|25750.5|25710.5|25753|25713|25749.2|25709.2|0
1623280500000|2021-06-09 23:15:00|25750.6|25710.6|25751.7|25711.7|25751.7|25711.7|25749.2|25709.2|0
1623280800000|2021-06-09 23:20:00|25751.6|25711.6|25753|25713|25754.3|25714.3|25750.5|25710.5|0
1623281100000|2021-06-09 23:25:00|25753.2|25713.2|25756.1|25716.1|25756.1|25716.1|25751.7|25711.7|0
1623281400000|2021-06-09 23:30:00|25756.3|25716.3|25759.9|25719.9|25759.9|25719.9|25756.1|25716.1|0
1623281700000|2021-06-09 23:35:00|25759.7|25719.7|25753|25713|25759.7|25719.7|25752.4|25712.4|0
1623282000000|2021-06-09 23:40:00|25752.8|25712.8|25753|25713|25754.3|25714.3|25750.5|25710.5|0
1623282300000|2021-06-09 23:45:00|25751.6|25711.6|25747.9|25707.9|25751.6|25711.6|25744.2|25704.2|0
1623282600000|2021-06-09 23:50:00|25747.8|25707.8|25744.8|25704.8|25747.9|25707.9|25743.6|25703.6|0
1623282900000|2021-06-09 23:55:00|25744.7|25704.7|25746.1|25706.1|25746.7|25706.7|25741|25701|0
1623283200000|2021-06-10 00:00:00|25745.9|25705.9|25750.5|25710.5|25752.4|25712.4|25744.8|25704.8|0
1623283500000|2021-06-10 00:05:00|25750.7|25710.7|25738.5|25698.5|25753|25713|25737.5|25697.5|0
1623283800000|2021-06-10 00:10:00|25737.5|25697.5|25731.8|25691.8|25738.7|25698.7|25730.6|25690.6|0
1623284100000|2021-06-10 00:15:00|25732|25692|25725.7|25685.7|25736.8|25696.8|25719.8|25679.8|0
1623284400000|2021-06-10 00:20:00|25725.8|25685.8|25737.9|25697.9|25738.2|25698.2|25719.9|25679.9|0
1623284700000|2021-06-10 00:25:00|25738|25698|25743.4|25703.4|25749.5|25709.5|25738|25698|0
1623285000000|2021-06-10 00:30:00|25744.5|25704.5|25748.9|25708.9|25749.2|25709.2|25743.3|25703.3|0
1623285300000|2021-06-10 00:35:00|25749|25709|25743.1|25703.1|25749|25709|25743.1|25703.1|0
1623285600000|2021-06-10 00:40:00|25743.2|25703.2|25748.9|25708.9|25748.9|25708.9|25743.1|25703.1|0
1623285900000|2021-06-10 00:45:00|25748.7|25708.7|25754.4|25714.4|25754.6|25714.6|25748.7|25708.7|0
1623286200000|2021-06-10 00:50:00|25754.6|25714.6|25754.7|25714.7|25754.7|25714.7|25754.6|25714.6|0
1623286500000|2021-06-10 00:55:00|25754.6|25714.6|25754.4|25714.4|25754.9|25714.9|25748.9|25708.9|0
1623286800000|2021-06-10 01:00:00|25754.1|25714.1|25760|25720|25760.2|25720.2|25748.6|25708.6|0
1623287100000|2021-06-10 01:05:00|25760.1|25720.1|25760.8|25720.8|25767|25727|25760|25720|0
1623287400000|2021-06-10 01:10:00|25760.7|25720.7|25760.8|25720.8|25766.5|25726.5|25754.9|25714.9|0
1623287700000|2021-06-10 01:15:00|25762.9|25722.9|25754.7|25714.7|25766.4|25726.4|25748.9|25708.9|0
1623288000000|2021-06-10 01:20:00|25754.9|25714.9|25754.7|25714.7|25760.6|25720.6|25754.6|25714.6|0
1623288300000|2021-06-10 01:25:00|25754.6|25714.6|25760.3|25720.3|25760.5|25720.5|25754.6|25714.6|0
1623288600000|2021-06-10 01:30:00|25760.2|25720.2|25772.1|25732.1|25772.2|25732.2|25754.4|25714.4|0
1623288900000|2021-06-10 01:35:00|25772.2|25732.2|25777.7|25737.7|25783.7|25743.7|25771.9|25731.9|0
1623289200000|2021-06-10 01:40:00|25777.8|25737.8|25772.2|25732.2|25778|25738|25771.9|25731.9|0
1623289500000|2021-06-10 01:45:00|25772.4|25732.4|25777.8|25737.8|25778.1|25738.1|25772.1|25732.1|0
1623289800000|2021-06-10 01:50:00|25777.7|25737.7|25765.9|25725.9|25777.7|25737.7|25765.9|25725.9|0
1623290100000|2021-06-10 01:55:00|25766|25726|25771.6|25731.6|25771.8|25731.8|25765.9|25725.9|0
1623290400000|2021-06-10 02:00:00|25771.8|25731.8|25777.2|25737.2|25777.5|25737.5|25771.2|25731.2|0
1623290700000|2021-06-10 02:05:00|25777.4|25737.4|25771.5|25731.5|25777.5|25737.5|25771.3|25731.3|0
1623291000000|2021-06-10 02:10:00|25771.6|25731.6|25771.5|25731.5|25777.4|25737.4|25771.3|25731.3|0
1623291300000|2021-06-10 02:15:00|25771.6|25731.6|25771.5|25731.5|25771.7|25731.7|25771.3|25731.3|0
1623291600000|2021-06-10 02:20:00|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|25771.3|25731.3|0
1623291900000|2021-06-10 02:25:00|25773.7|25733.7|25771.8|25731.8|25777.5|25737.5|25771.6|25731.6|0
1623292200000|2021-06-10 02:30:00|25772.8|25732.8|25777.4|25737.4|25783.4|25743.4|25772.8|25732.8|0
1623292500000|2021-06-10 02:35:00|25777.5|25737.5|25771.8|25731.8|25777.5|25737.5|25771.8|25731.8|0
1623292800000|2021-06-10 02:40:00|25771.7|25731.7|25765.9|25725.9|25771.9|25731.9|25765.9|25725.9|0
1623293100000|2021-06-10 02:45:00|25766.1|25726.1|25765.7|25725.7|25771.6|25731.6|25765.7|25725.7|0
1623293400000|2021-06-10 02:50:00|25765.8|25725.8|25765.9|25725.9|25765.9|25725.9|25765.7|25725.7|0
1623293700000|2021-06-10 02:55:00|25766.1|25726.1|25765.7|25725.7|25771.6|25731.6|25765.7|25725.7|0
1623294000000|2021-06-10 03:00:00|25765.8|25725.8|25771.6|25731.6|25771.7|25731.7|25765.7|25725.7|0
1623294300000|2021-06-10 03:05:00|25771.5|25731.5|25771.6|25731.6|25771.8|25731.8|25765.9|25725.9|0
1623294600000|2021-06-10 03:10:00|25771.7|25731.7|25766.2|25726.2|25771.8|25731.8|25765.9|25725.9|0
1623294900000|2021-06-10 03:15:00|25766.1|25726.1|25766.1|25726.1|25766.2|25726.2|25766.1|25726.1|0
1623295200000|2021-06-10 03:20:00|25766.2|25726.2|25760.2|25720.2|25766.2|25726.2|25760|25720|0
1623295500000|2021-06-10 03:25:00|25760|25720|25765.7|25725.7|25765.9|25725.9|25760|25720|0
1623295800000|2021-06-10 03:30:00|25765.8|25725.8|25765.9|25725.9|25766|25726|25765.8|25725.8|0
1623296100000|2021-06-10 03:35:00|25766.1|25726.1|25766.2|25726.2|25766.2|25726.2|25766|25726|0
1623296400000|2021-06-10 03:40:00|25766.4|25726.4|25766.2|25726.2|25766.4|25726.4|25766.1|25726.1|0
1623296700000|2021-06-10 03:45:00|25766.4|25726.4|25766.2|25726.2|25766.4|25726.4|25766.2|25726.2|0
1623297000000|2021-06-10 03:50:00|25766.4|25726.4|25766.4|25726.4|25766.4|25726.4|25766.4|25726.4|0
1623297300000|2021-06-10 03:55:00|25766.5|25726.5|25766.5|25726.5|25772.2|25732.2|25766.5|25726.5|0
1623297600000|2021-06-10 04:00:00|25766.7|25726.7|25772.2|25732.2|25772.4|25732.4|25766.7|25726.7|0
1623297900000|2021-06-10 04:05:00|25772.1|25732.1|25772.2|25732.2|25772.2|25732.2|25772.1|25732.1|0
1623298200000|2021-06-10 04:10:00|25772.3|25732.3|25772.2|25732.2|25772.4|25732.4|25772.1|25732.1|0
1623298500000|2021-06-10 04:15:00|25774.3|25734.3|25777.6|25737.6|25777.8|25737.8|25772.1|25732.1|0
1623298800000|2021-06-10 04:20:00|25777.5|25737.5|25777.5|25737.5|25777.7|25737.7|25771.8|25731.8|0
1623299100000|2021-06-10 04:25:00|25777.4|25737.4|25771.8|25731.8|25777.5|25737.5|25771.8|25731.8|0
1623299400000|2021-06-10 04:30:00|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|0
1623299700000|2021-06-10 04:35:00|25771.5|25731.5|25771.5|25731.5|25771.5|25731.5|25771.5|25731.5|0
1623300000000|2021-06-10 04:40:00|25771.6|25731.6|25777.2|25737.2|25777.2|25737.2|25771.5|25731.5|0
1623300300000|2021-06-10 04:45:00|25777.3|25737.3|25783.1|25743.1|25783.1|25743.1|25777.3|25737.3|0
1623300600000|2021-06-10 04:50:00|25781|25741|25777.4|25737.4|25781|25741|25777.4|25737.4|0
1623300900000|2021-06-10 04:55:00|25777.2|25737.2|25771.5|25731.5|25777.2|25737.2|25771.2|25731.2|0
1623301200000|2021-06-10 05:00:00|25771.3|25731.3|25771.3|25731.3|25771.5|25731.5|25765.6|25725.6|0
1623301500000|2021-06-10 05:05:00|25771.4|25731.4|25765.7|25725.7|25771.5|25731.5|25759.7|25719.7|0
1623301800000|2021-06-10 05:10:00|25765.8|25725.8|25761.9|25721.9|25767.6|25727.6|25761.7|25721.7|0
1623302100000|2021-06-10 05:15:00|25761.7|25721.7|25761.3|25721.3|25761.7|25721.7|25761.3|25721.3|0
1623302400000|2021-06-10 05:20:00|25761.4|25721.4|25761.4|25721.4|25761.7|25721.7|25761.4|25721.4|0
1623302700000|2021-06-10 05:25:00|25761.3|25721.3|25761.4|25721.4|25761.4|25721.4|25761.1|25721.1|0
1623303000000|2021-06-10 05:30:00|25761.3|25721.3|25761.3|25721.3|25767|25727|25761.1|25721.1|0
1623303300000|2021-06-10 05:35:00|25761.4|25721.4|25761|25721|25761.4|25721.4|25761|25721|0
1623303600000|2021-06-10 05:40:00|25760.8|25720.8|25755.4|25715.4|25760.8|25720.8|25749.3|25709.3|0
1623303900000|2021-06-10 05:45:00|25755.6|25715.6|25761.3|25721.3|25761.4|25721.4|25755.4|25715.4|0
1623304200000|2021-06-10 05:50:00|25761.2|25721.2|25761|25721|25761.2|25721.2|25755.3|25715.3|0
1623304500000|2021-06-10 05:55:00|25760.9|25720.9|25766.7|25726.7|25766.9|25726.9|25755.3|25715.3|0
1623304800000|2021-06-10 06:00:00|25766.4|25726.4|25774.1|25759.1|25779.1|25764.1|25761.6|25726.2|22
1623305100000|2021-06-10 06:05:00|25771.6|25756.6|25769.1|25754.1|25771.6|25756.6|25769.1|25754.1|5
1623305400000|2021-06-10 06:10:00|25764.1|25749.1|25749.1|25734.1|25764.1|25749.1|25749.1|25734.1|14
1623305700000|2021-06-10 06:15:00|25754.1|25739.1|25749.1|25734.1|25754.1|25739.1|25749.1|25734.1|15
1623306000000|2021-06-10 06:20:00|25746.6|25731.6|25744.1|25729.1|25749.1|25734.1|25744.1|25729.1|6
1623306300000|2021-06-10 06:25:00|25746.6|25731.6|25754.1|25739.1|25754.1|25739.1|25746.6|25731.6|5
1623306600000|2021-06-10 06:30:00|25759.1|25744.1|25754.1|25739.1|25761.6|25746.6|25754.1|25739.1|17
1623306900000|2021-06-10 06:35:00|25751.6|25736.6|25744.1|25729.1|25751.6|25736.6|25744.1|25729.1|7
1623307200000|2021-06-10 06:40:00|25741.6|25726.6|25746.6|25731.6|25746.6|25731.6|25736.6|25721.6|16
1623307500000|2021-06-10 06:45:00|25749.1|25734.1|25741.6|25726.6|25749.1|25734.1|25739.1|25724.1|10
1623307800000|2021-06-10 06:50:00|25744.1|25729.1|25744.1|25729.1|25744.1|25729.1|25739.1|25724.1|3
1623308100000|2021-06-10 06:55:00|25741.6|25726.6|25764.1|25749.1|25764.1|25749.1|25741.6|25726.6|65
1623308400000|2021-06-10 07:00:00|25774.1|25759.1|25736.6|25721.6|25781.6|25766.6|25734.1|25719.1|528
1623308700000|2021-06-10 07:05:00|25734.1|25719.1|25681.6|25666.6|25734.1|25719.1|25679.1|25664.1|316
1623309000000|2021-06-10 07:10:00|25679.1|25664.1|25614.1|25599.1|25679.1|25664.1|25609.1|25594.1|327
1623309300000|2021-06-10 07:15:00|25609.1|25594.1|25629.1|25614.1|25641.6|25626.6|25599.1|25584.1|380
1623309600000|2021-06-10 07:20:00|25634.1|25619.1|25629.1|25614.1|25659.1|25644.1|25626.6|25611.6|445
1623309900000|2021-06-10 07:25:00|25631.6|25616.6|25649.1|25634.1|25674.1|25659.1|25629.1|25614.1|472
1623310200000|2021-06-10 07:30:00|25651.6|25636.6|25624.1|25609.1|25659.1|25644.1|25619.1|25604.1|254
1623310500000|2021-06-10 07:35:00|25621.6|25606.6|25631.6|25616.6|25639.1|25624.1|25614.1|25599.1|104
1623310800000|2021-06-10 07:40:00|25630.4|25615.4|25647.9|25632.9|25655.4|25640.4|25630.4|25615.4|163
1623311100000|2021-06-10 07:45:00|25650.4|25635.4|25642.9|25627.9|25652.9|25637.9|25632.9|25617.9|61
1623311400000|2021-06-10 07:50:00|25640.4|25625.4|25617.9|25602.9|25645.4|25630.4|25617.9|25602.9|57
1623311700000|2021-06-10 07:55:00|25620.4|25605.4|25617.9|25602.9|25627.9|25612.9|25602.9|25587.9|102
1623312000000|2021-06-10 08:00:00|25615.4|25600.4|25592.9|25577.9|25632.9|25617.9|25582.9|25567.9|252
1623312300000|2021-06-10 08:05:00|25590.4|25575.4|25575.4|25560.4|25592.9|25577.9|25572.9|25557.9|114
1623312600000|2021-06-10 08:10:00|25572.9|25557.9|25580.4|25565.4|25585.4|25570.4|25567.9|25552.9|121
1623312900000|2021-06-10 08:15:00|25582.9|25567.9|25587.9|25572.9|25612.9|25597.9|25577.9|25562.9|171
1623313200000|2021-06-10 08:20:00|25590.4|25575.4|25587.9|25572.9|25592.9|25577.9|25577.9|25562.9|113
1623313500000|2021-06-10 08:25:00|25590.4|25575.4|25567.9|25552.9|25592.9|25577.9|25567.9|25552.9|92
1623313800000|2021-06-10 08:30:00|25570.4|25555.4|25587.9|25572.9|25587.9|25572.9|25567.9|25552.9|96
1623314100000|2021-06-10 08:35:00|25590.4|25575.4|25585.4|25570.4|25597.9|25582.9|25582.9|25567.9|95
1623314400000|2021-06-10 08:40:00|25582.9|25567.9|25592.9|25577.9|25602.9|25587.9|25582.9|25567.9|89
1623314700000|2021-06-10 08:45:00|25587.9|25572.9|25572.9|25557.9|25597.9|25582.9|25572.9|25557.9|51
1623315000000|2021-06-10 08:50:00|25570.4|25555.4|25605.4|25590.4|25605.4|25590.4|25567.9|25552.9|63
1623315300000|2021-06-10 08:55:00|25602.9|25587.9|25597.9|25582.9|25615.4|25600.4|25587.9|25572.9|45
1623315600000|2021-06-10 09:00:00|25602.9|25587.9|25612.9|25597.9|25617.9|25602.9|25602.9|25587.9|85
1623315900000|2021-06-10 09:05:00|25615.4|25600.4|25585.4|25570.4|25615.4|25600.4|25585.4|25570.4|59
1623316200000|2021-06-10 09:10:00|25587.9|25572.9|25587.9|25572.9|25587.9|25572.9|25575.4|25560.4|36
1623316500000|2021-06-10 09:15:00|25585.4|25570.4|25602.9|25587.9|25602.9|25587.9|25582.9|25567.9|53
1623316800000|2021-06-10 09:20:00|25600.4|25585.4|25572.9|25557.9|25602.9|25587.9|25572.9|25557.9|47
1623317100000|2021-06-10 09:25:00|25575.4|25560.4|25597.9|25582.9|25602.9|25587.9|25575.4|25560.4|38
1623317400000|2021-06-10 09:30:00|25595.4|25580.4|25615.4|25600.4|25617.9|25602.9|25587.9|25572.9|45
1623317700000|2021-06-10 09:35:00|25617.9|25602.9|25625.4|25610.4|25627.9|25612.9|25607.9|25592.9|42
1623318000000|2021-06-10 09:40:00|25627.9|25612.9|25627.9|25612.9|25642.9|25627.9|25622.9|25607.9|172
1623318300000|2021-06-10 09:45:00|25625.4|25610.4|25617.9|25602.9|25642.9|25627.9|25617.9|25602.9|281
1623318600000|2021-06-10 09:50:00|25615.4|25600.4|25637.9|25622.9|25640.4|25625.4|25612.9|25597.9|97
1623318900000|2021-06-10 09:55:00|25642.9|25627.9|25657.9|25642.9|25662.9|25647.9|25640.4|25625.4|192
1623319200000|2021-06-10 10:00:00|25660.4|25645.4|25682.9|25667.9|25682.9|25667.9|25660.4|25645.4|229
1623319500000|2021-06-10 10:05:00|25680.4|25665.4|25682.9|25667.9|25692.9|25677.9|25677.9|25662.9|67
1623319800000|2021-06-10 10:10:00|25680.4|25665.4|25677.9|25662.9|25692.9|25677.9|25677.9|25662.9|61
1623320100000|2021-06-10 10:15:00|25680.4|25665.4|25685.4|25670.4|25687.9|25672.9|25677.9|25662.9|63
1623320400000|2021-06-10 10:20:00|25687.9|25672.9|25672.9|25657.9|25687.9|25672.9|25667.9|25652.9|61
1623320700000|2021-06-10 10:25:00|25670.4|25655.4|25657.9|25642.9|25670.4|25655.4|25657.9|25642.9|34
1623321000000|2021-06-10 10:30:00|25660.4|25645.4|25677.9|25662.9|25680.4|25665.4|25660.4|25645.4|56
1623321300000|2021-06-10 10:35:00|25680.4|25665.4|25672.9|25657.9|25682.9|25667.9|25672.9|25657.9|42
1623321600000|2021-06-10 10:40:00|25675.4|25660.4|25672.9|25657.9|25682.9|25667.9|25667.9|25652.9|13
1623321900000|2021-06-10 10:45:00|25670.4|25655.4|25665.4|25650.4|25672.9|25657.9|25662.9|25647.9|47
1623322200000|2021-06-10 10:50:00|25662.9|25647.9|25672.9|25657.9|25677.9|25662.9|25662.9|25647.9|24
1623322500000|2021-06-10 10:55:00|25670.4|25655.4|25662.9|25647.9|25672.9|25657.9|25662.9|25647.9|293
1623322800000|2021-06-10 11:00:00|25665.4|25650.4|25662.9|25647.9|25672.9|25657.9|25662.9|25647.9|49
1623323100000|2021-06-10 11:05:00|25665.4|25650.4|25665.4|25650.4|25667.9|25652.9|25652.9|25637.9|33
1623323400000|2021-06-10 11:10:00|25667.9|25652.9|25662.9|25647.9|25675.4|25660.4|25660.4|25645.4|30
1623323700000|2021-06-10 11:15:00|25665.4|25650.4|25637.9|25622.9|25665.4|25650.4|25632.9|25617.9|86
1623324000000|2021-06-10 11:20:00|25642.9|25627.9|25602.9|25587.9|25642.9|25627.9|25592.9|25577.9|244
1623324300000|2021-06-10 11:25:00|25605.4|25590.4|25560.4|25545.4|25607.9|25592.9|25557.9|25542.9|234
1623324600000|2021-06-10 11:30:00|25557.9|25542.9|25537.9|25522.9|25562.9|25547.9|25532.9|25517.9|212
1623324900000|2021-06-10 11:35:00|25532.9|25517.9|25537.9|25522.9|25542.9|25527.9|25522.9|25507.9|157
1623325200000|2021-06-10 11:40:00|25539.2|25524.2|25569.2|25554.2|25569.2|25554.2|25534.2|25519.2|92
1623325500000|2021-06-10 11:45:00|25571.7|25556.7|25604.2|25589.2|25651.7|25636.7|25564.2|25549.2|515
1623325800000|2021-06-10 11:50:00|25606.7|25591.7|25609.2|25594.2|25609.2|25594.2|25589.2|25574.2|112
1623326100000|2021-06-10 11:55:00|25606.7|25591.7|25609.2|25594.2|25614.2|25599.2|25604.2|25589.2|62
1623326400000|2021-06-10 12:00:00|25611.7|25596.7|25634.2|25619.2|25639.2|25624.2|25609.2|25594.2|114
1623326700000|2021-06-10 12:05:00|25636.7|25621.7|25649.2|25634.2|25654.2|25639.2|25634.2|25619.2|86
1623327000000|2021-06-10 12:10:00|25651.7|25636.7|25664.2|25649.2|25669.2|25654.2|25649.2|25634.2|93
1623327300000|2021-06-10 12:15:00|25669.2|25654.2|25679.2|25664.2|25689.2|25674.2|25666.7|25651.7|361
1623327600000|2021-06-10 12:20:00|25684.2|25669.2|25699.2|25684.2|25709.2|25694.2|25681.7|25666.7|409
1623327900000|2021-06-10 12:25:00|25694.2|25679.2|25666.7|25651.7|25696.7|25681.7|25666.7|25651.7|95
1623328200000|2021-06-10 12:30:00|25664.2|25649.2|25669.2|25654.2|25684.2|25669.2|25634.2|25619.2|423
1623328500000|2021-06-10 12:35:00|25671.7|25656.7|25699.2|25684.2|25699.2|25684.2|25671.7|25656.7|357
1623328800000|2021-06-10 12:40:00|25704.2|25689.2|25704.2|25689.2|25734.2|25719.2|25701.7|25686.7|284
1623329100000|2021-06-10 12:45:00|25706.7|25691.7|25704.2|25689.2|25714.2|25699.2|25694.2|25679.2|111
1623329400000|2021-06-10 12:50:00|25706.7|25691.7|25694.2|25679.2|25714.2|25699.2|25694.2|25679.2|62
1623329700000|2021-06-10 12:55:00|25699.2|25684.2|25711.7|25696.7|25719.2|25704.2|25689.2|25674.2|137
1623330000000|2021-06-10 13:00:00|25714.2|25699.2|25701.7|25686.7|25714.2|25699.2|25689.2|25674.2|292
1623330300000|2021-06-10 13:05:00|25704.2|25689.2|25714.2|25699.2|25719.2|25704.2|25704.2|25689.2|115
1623330600000|2021-06-10 13:10:00|25709.2|25694.2|25724.2|25709.2|25726.7|25711.7|25706.7|25691.7|79
1623330900000|2021-06-10 13:15:00|25721.7|25706.7|25719.2|25704.2|25734.2|25719.2|25719.2|25704.2|134
1623331200000|2021-06-10 13:20:00|25724.2|25709.2|25709.2|25694.2|25726.7|25711.7|25709.2|25694.2|411
1623331500000|2021-06-10 13:25:00|25704.2|25689.2|25726.7|25711.7|25726.7|25711.7|25699.2|25684.2|185
1623331800000|2021-06-10 13:30:00|25724.2|25709.2|25766.7|25751.7|25774.2|25759.2|25724.2|25709.2|339
1623332100000|2021-06-10 13:35:00|25769.2|25754.2|25756.7|25741.7|25779.2|25764.2|25754.2|25739.2|211
1623332400000|2021-06-10 13:40:00|25759.2|25744.2|25734.2|25719.2|25769.2|25754.2|25729.2|25714.2|268
1623332700000|2021-06-10 13:45:00|25736.7|25721.7|25694.2|25679.2|25744.2|25729.2|25694.2|25679.2|126
1623333000000|2021-06-10 13:50:00|25699.2|25684.2|25711.7|25696.7|25726.7|25711.7|25684.2|25669.2|554
1623333300000|2021-06-10 13:55:00|25709.2|25694.2|25709.2|25694.2|25719.2|25704.2|25699.2|25684.2|117
1623333600000|2021-06-10 14:00:00|25711.7|25696.7|25689.2|25674.2|25714.2|25699.2|25679.2|25664.2|558
1623333900000|2021-06-10 14:05:00|25691.7|25676.7|25689.2|25674.2|25699.2|25684.2|25679.2|25664.2|69
1623334200000|2021-06-10 14:10:00|25686.8|25671.8|25679.3|25664.3|25696.8|25681.8|25669.3|25654.3|156
1623334500000|2021-06-10 14:15:00|25681.8|25666.8|25674.3|25659.3|25681.8|25666.8|25666.8|25651.8|138
1623334800000|2021-06-10 14:20:00|25676.8|25661.8|25681.8|25666.8|25681.8|25666.8|25661.8|25646.8|102
1623335100000|2021-06-10 14:25:00|25679.3|25664.3|25669.3|25654.3|25686.8|25671.8|25666.8|25651.8|123
1623335400000|2021-06-10 14:30:00|25671.8|25656.8|25661.8|25646.8|25671.8|25656.8|25646.8|25631.8|125
1623335700000|2021-06-10 14:35:00|25666.8|25651.8|25646.8|25631.8|25666.8|25651.8|25641.8|25626.8|104
1623336000000|2021-06-10 14:40:00|25644.3|25629.3|25641.8|25626.8|25651.8|25636.8|25636.8|25621.8|88
1623336300000|2021-06-10 14:45:00|25636.8|25621.8|25651.8|25636.8|25656.8|25641.8|25631.8|25616.8|152
1623336600000|2021-06-10 14:50:00|25646.8|25631.8|25624.3|25609.3|25656.8|25641.8|25621.8|25606.8|132
1623336900000|2021-06-10 14:55:00|25621.8|25606.8|25651.8|25636.8|25651.8|25636.8|25619.3|25604.3|155
1623337200000|2021-06-10 15:00:00|25649.3|25634.3|25651.8|25636.8|25656.8|25641.8|25646.8|25631.8|156
1623337500000|2021-06-10 15:05:00|25656.8|25641.8|25656.8|25641.8|25669.3|25654.3|25651.8|25636.8|121
1623337800000|2021-06-10 15:10:00|25659.3|25644.3|25661.8|25646.8|25661.8|25646.8|25651.8|25636.8|137
1623338100000|2021-06-10 15:15:00|25666.8|25651.8|25681.8|25666.8|25681.8|25666.8|25666.8|25651.8|178
1623338400000|2021-06-10 15:20:00|25676.8|25661.8|25671.8|25656.8|25684.3|25669.3|25671.8|25656.8|242
1623338700000|2021-06-10 15:25:00|25669.3|25654.3|25676.8|25661.8|25676.8|25661.8|25659.3|25644.3|373
1623339000000|2021-06-10 15:30:00|25671.8|25656.8|25641.8|25626.8|25686.8|25671.8|25631.8|25616.8|499
1623339300000|2021-06-10 15:35:00|25639.3|25624.3|25671.8|25656.8|25676.8|25661.8|25639.3|25624.3|495
1623339600000|2021-06-10 15:40:00|25669.3|25654.3|25656.8|25641.8|25671.8|25656.8|25641.8|25626.8|97
1623339900000|2021-06-10 15:45:00|25659.3|25644.3|25666.8|25651.8|25666.8|25651.8|25659.3|25644.3|23
1623340200000|2021-06-10 15:50:00|25669.3|25649.3|25659.3|25639.3|25669.3|25649.3|25654.3|25634.3|10
1623340500000|2021-06-10 15:55:00|25664.3|25644.3|25659.3|25634.3|25664.3|25644.3|25654.3|25634.3|28
1623340800000|2021-06-10 16:00:00|25664.3|25639.3|25664.3|25639.3|25664.3|25644.3|25654.3|25634.3|8
1623341100000|2021-06-10 16:05:00|25659.3|25634.3|25644.3|25624.3|25664.3|25639.3|25639.3|25619.3|8
1623341400000|2021-06-10 16:10:00|25649.3|25629.3|25639.3|25619.3|25654.3|25634.3|25634.3|25614.3|20
1623341700000|2021-06-10 16:15:00|25644.3|25624.3|25664.3|25639.3|25664.3|25644.3|25639.3|25624.3|25
1623342000000|2021-06-10 16:20:00|25659.3|25644.3|25654.3|25634.3|25664.3|25644.3|25654.3|25634.3|7
1623342300000|2021-06-10 16:25:00|25659.3|25639.3|25654.3|25634.3|25659.3|25639.3|25654.3|25634.3|0
1623342600000|2021-06-10 16:30:00|25659.3|25629.3|25659.3|25634.3|25659.3|25639.3|25654.3|25629.3|5
1623342900000|2021-06-10 16:35:00|25654.3|25639.3|25659.3|25639.3|25659.3|25639.3|25654.3|25639.3|14
1623343200000|2021-06-10 16:40:00|25654.3|25634.3|25659.3|25639.3|25659.3|25639.3|25654.3|25634.3|12
1623343500000|2021-06-10 16:45:00|25664.3|25644.3|25664.3|25644.3|25664.3|25644.3|25659.3|25639.3|13
1623343800000|2021-06-10 16:50:00||25639.3||25644.3||25644.3||25639.3|8
1623344100000|2021-06-10 16:55:00|25674.3|25654.3|25679.3|25654.3|25679.3|25654.3|25674.3|25654.3|63
1623344400000|2021-06-10 17:00:00|25674.3|25659.3|25674.3|25654.3|25679.3|25659.3|25674.3|25654.3|16
1623344700000|2021-06-10 17:05:00|||||||||1
1623345000000|2021-06-10 17:10:00|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|9
1623345300000|2021-06-10 17:15:00|25684.3|25664.3|25679.3|25659.3|25684.3|25664.3|25679.3|25654.3|16
1623345600000|2021-06-10 17:20:00|25674.3|25654.3|25674.3|25654.3|25679.3|25659.3|25674.3|25654.3|2
1623345900000|2021-06-10 17:25:00|25679.3||25674.3||25679.3||25674.3||2
1623346200000|2021-06-10 17:30:00|25669.3|25649.3|25669.3|25644.3|25669.3|25649.3|25664.3|25639.3|36
1623346500000|2021-06-10 17:35:00||25649.3||25649.3||25649.3||25644.3|1
1623346800000|2021-06-10 17:40:00|25674.3|25654.3|25674.3|25649.3|25674.3|25654.3|25669.3|25649.3|11
1623347100000|2021-06-10 17:45:00||25654.3||25649.3||25654.3||25649.3|4
1623347400000|2021-06-10 17:50:00|25679.3|25654.3|25679.3|25659.3|25679.3|25659.3|25679.3|25649.3|2
1623347700000|2021-06-10 17:55:00|25684.3|25664.3|25684.3|25659.3|25684.3|25664.3|25684.3|25659.3|10
1623348000000|2021-06-10 18:00:00|25679.3||25684.3||25684.3||25679.3||1
1623348300000|2021-06-10 18:05:00|25679.3|25664.3|25684.3|25664.3|25684.3|25664.3|25679.3|25659.3|5
1623348600000|2021-06-10 18:10:00|25679.3|25659.3|25684.3|25659.3|25684.3|25664.3|25679.3|25659.3|8
1623348900000|2021-06-10 18:15:00|25679.3|25654.3|25679.3|25659.3|25679.3|25659.3|25679.3|25654.3|6
1623349200000|2021-06-10 18:20:00|25674.3|25654.3|25669.3|25649.3|25679.3|25654.3|25669.3|25649.3|34
1623349500000|2021-06-10 18:25:00|25674.3|25644.3|25679.3|25664.3|25684.3|25664.3|25669.3|25644.3|41
1623349800000|2021-06-10 18:30:00|25676.8|25661.8|25671.8|25656.8|25679.3|25664.3|25671.8|25656.8|1
1623350100000|2021-06-10 18:35:00|||||||||2
1623350400000|2021-06-10 18:40:00|25674.3|25659.3|25676.8|25661.8|25679.3|25664.3|25674.3|25659.3|3
1623350700000|2021-06-10 18:45:00|25674.3|25659.3|25671.8|25656.8|25676.8|25661.8|25671.8|25656.8|7
1623351000000|2021-06-10 18:50:00|25674.3|25659.3|25681.8|25666.8|25681.8|25666.8|25674.3|25659.3|2
1623351300000|2021-06-10 18:55:00|||||||||3
1623351600000|2021-06-10 19:00:00|25676.8|25661.8|25669.3|25654.3|25676.8|25661.8|25666.8|25651.8|14
1623351900000|2021-06-10 19:05:00|25671.8|25656.8|25666.8|25651.8|25671.8|25656.8|25661.8|25646.8|9
1623352200000|2021-06-10 19:10:00|25661.8|25646.8|25651.8|25636.8|25666.8|25651.8|25651.8|25636.8|20
1623352500000|2021-06-10 19:15:00|25656.8|25641.8|25651.8|25636.8|25656.8|25641.8|25651.8|25636.8|11
1623352800000|2021-06-10 19:20:00|25656.8|25641.8|25646.8|25631.8|25656.8|25641.8|25646.8|25631.8|19
1623353100000|2021-06-10 19:25:00|25644.3|25629.3|25631.8|25616.8|25644.3|25629.3|25631.8|25616.8|13
1623353400000|2021-06-10 19:30:00|25636.8|25621.8|25639.3|25624.3|25641.8|25626.8|25631.8|25616.8|23
1623353700000|2021-06-10 19:35:00|25636.8|25621.8|25634.3|25619.3|25636.8|25621.8|25631.8|25616.8|13
1623354000000|2021-06-10 19:40:00|25636.8|25621.8|25631.8|25616.8|25636.8|25621.8|25631.8|25616.8|1
1623354300000|2021-06-10 19:45:00|25634.3|25619.3|25629.3|25614.3|25634.3|25619.3|25626.8|25611.8|17
1623354600000|2021-06-10 19:50:00|25631.8|25616.8|25621.8|25606.8|25636.8|25621.8|25621.8|25606.8|9
1623354900000|2021-06-10 19:55:00|25619.3|25604.3|25639.3|25624.3|25639.3|25624.3|25616.8|25601.8|31
1623355200000|2021-06-10 20:00:00|25644.3|25604.3|25648.6|25608.6|25654.2|25614.2|25643.6|25603.6|0
1623355500000|2021-06-10 20:05:00|25648.8|25608.8|25647.4|25607.4|25650.4|25610.4|25644.8|25604.8|0
1623355800000|2021-06-10 20:10:00|25647.2|25607.2|25637.3|25597.3|25647.4|25607.4|25633.6|25593.6|0
1623356100000|2021-06-10 20:15:00|25637.6|25597.6|25637.6|25597.6|25639.6|25599.6|25635.5|25595.5|0
1623356400000|2021-06-10 20:20:00|25638.1|25598.1|25637.6|25597.6|25638.1|25598.1|25635.5|25595.5|0
1623356700000|2021-06-10 20:25:00|25638.1|25598.1|25638.6|25598.6|25640.7|25600.7|25638.1|25598.1|0
1623357000000|2021-06-10 20:30:00|25638.4|25598.4|25645.5|25605.5|25646.7|25606.7|25637.3|25597.3|0
1623357300000|2021-06-10 20:35:00|25645.7|25605.7|25648|25608|25649.3|25609.3|25645.5|25605.5|0
1623357600000|2021-06-10 20:40:00|25648.2|25608.2|25648|25608|25649.3|25609.3|25646.7|25606.7|0
1623357900000|2021-06-10 20:45:00|25647.8|25607.8|25649.3|25609.3|25649.3|25609.3|25646.7|25606.7|0
1623358200000|2021-06-10 20:50:00|25649|25609|25648|25608|25649.3|25609.3|25648|25608|0
1623358500000|2021-06-10 20:55:00|25647.8|25607.8|25647.5|25607.5|25649.3|25609.3|25645.5|25605.5|0
1623358800000|2021-06-10 21:00:00|25646.5|25606.5|25646.5|25606.5|25647.5|25607.5|25646.5|25606.5|0
1623359100000|2021-06-10 21:05:00|25647|25607|25645.5|25605.5|25647|25607|25645.5|25605.5|0
1623359400000|2021-06-10 21:10:00|25646|25606|25646|25606|25647|25607|25644.4|25604.4|0
1623359700000|2021-06-10 21:15:00|25646.5|25606.5|25648.6|25608.6|25648.6|25608.6|25646.5|25606.5|0
1623361500000|2021-06-10 21:45:00|25648.1|25608.1|25648.1|25608.1|25648.1|25608.1|25648.1|25608.1|0
1623361800000|2021-06-10 21:50:00|25648.6|25608.6|25649.1|25609.1|25649.6|25609.6|25648.6|25608.6|0
1623362100000|2021-06-10 21:55:00|25649.6|25609.6|25649.6|25609.6|25649.6|25609.6|25649.1|25609.1|0
1623362400000|2021-06-10 22:00:00|25650.5|25610.5|25648.6|25608.6|25651|25611|25646.1|25606.1|0
1623362700000|2021-06-10 22:05:00|25648.8|25608.8|25651.7|25611.7|25651.7|25611.7|25648.6|25608.6|0
1623363000000|2021-06-10 22:10:00|25651.2|25611.2|25646.7|25606.7|25651.2|25611.2|25646.7|25606.7|0
1623363300000|2021-06-10 22:15:00|25646.8|25606.8|25643.6|25603.6|25647.4|25607.4|25643.6|25603.6|0
1623363600000|2021-06-10 22:20:00|25643.8|25603.8|25648.6|25608.6|25648.6|25608.6|25643.8|25603.8|0
1623363900000|2021-06-10 22:25:00|25648.4|25608.4|25647.4|25607.4|25648.4|25608.4|25644.8|25604.8|0
1623364200000|2021-06-10 22:30:00|25647.6|25607.6|25646.1|25606.1|25648.6|25608.6|25644.8|25604.8|0
1623364500000|2021-06-10 22:35:00|25645.9|25605.9|25646.1|25606.1|25647.4|25607.4|25644.8|25604.8|0
1623364800000|2021-06-10 22:40:00|25645.9|25605.9|25643.6|25603.6|25645.9|25605.9|25642.9|25602.9|0
1623365100000|2021-06-10 22:45:00|25643.4|25603.4|25645.5|25605.5|25646.1|25606.1|25642.3|25602.3|0
1623365400000|2021-06-10 22:50:00|25645.3|25605.3|25646.1|25606.1|25646.1|25606.1|25644.8|25604.8|0
1623365700000|2021-06-10 22:55:00|25645.9|25605.9|25644.8|25604.8|25645.9|25605.9|25644.8|25604.8|0
1623366000000|2021-06-10 23:00:00|25645|25605|25644.8|25604.8|25646.1|25606.1|25643.6|25603.6|0
1623366300000|2021-06-10 23:05:00|25644.9|25604.9|25646.1|25606.1|25646.1|25606.1|25644.8|25604.8|0
1623366600000|2021-06-10 23:10:00|25645.9|25605.9|25640.5|25600.5|25646.1|25606.1|25640.5|25600.5|0
1623366900000|2021-06-10 23:15:00|25640.7|25600.7|25644.8|25604.8|25644.8|25604.8|25640.7|25600.7|0
1623367200000|2021-06-10 23:20:00|25644.7|25604.7|25640.5|25600.5|25644.7|25604.7|25639.2|25599.2|0
1623367500000|2021-06-10 23:25:00|25640.7|25600.7|25647.4|25607.4|25647.4|25607.4|25640.7|25600.7|0
1623367800000|2021-06-10 23:30:00|25647.2|25607.2|25648.6|25608.6|25648.6|25608.6|25646.1|25606.1|0
1623368100000|2021-06-10 23:35:00|25648.5|25608.5|25647.4|25607.4|25648.6|25608.6|25646.1|25606.1|0
1623368400000|2021-06-10 23:40:00|25647.2|25607.2|25642.3|25602.3|25647.2|25607.2|25640.5|25600.5|0
1623368700000|2021-06-10 23:45:00|25642.5|25602.5|25646.1|25606.1|25648.6|25608.6|25642.3|25602.3|0
1623369000000|2021-06-10 23:50:00|25646|25606|25639.2|25599.2|25647.4|25607.4|25636.7|25596.7|0
1623369300000|2021-06-10 23:55:00|25639|25599|25640.5|25600.5|25640.5|25600.5|25636.7|25596.7|0
1623369600000|2021-06-11 00:00:00|25640.8|25600.8|25640.8|25600.8|25643.1|25603.1|25633.6|25593.6|0
1623369900000|2021-06-11 00:05:00|25640.7|25600.7|25653.2|25613.2|25654.5|25614.5|25639.5|25599.5|0
1623370200000|2021-06-11 00:10:00|25653.3|25613.3|25653.2|25613.2|25654.5|25614.5|25650.2|25610.2|0
1623370500000|2021-06-11 00:15:00|25653.3|25613.3|25653|25613|25655.8|25615.8|25642.2|25602.2|0
1623370800000|2021-06-11 00:20:00|25653.1|25613.1|25641|25601|25658.5|25618.5|25641|25601|0
1623371100000|2021-06-11 00:25:00|25640.8|25600.8|25633.6|25593.6|25646.4|25606.4|25627.9|25587.9|0
1623371400000|2021-06-11 00:30:00|25633.5|25593.5|25632.9|25592.9|25639.9|25599.9|25627.8|25587.8|0
1623371700000|2021-06-11 00:35:00|25631.1|25591.1|25628.8|25588.8|25634.2|25594.2|25621.9|25581.9|0
1623372000000|2021-06-11 00:40:00|25628.7|25588.7|25640.2|25600.2|25640.4|25600.4|25628.7|25588.7|0
1623372300000|2021-06-11 00:45:00|25640.3|25600.3|25640.5|25600.5|25640.5|25600.5|25634.7|25594.7|0
1623372600000|2021-06-11 00:50:00|25640.4|25600.4|25640.5|25600.5|25640.5|25600.5|25640.3|25600.3|0
1623372900000|2021-06-11 00:55:00|25640.7|25600.7|25652.8|25612.8|25652.8|25612.8|25640.7|25600.7|0
1623373200000|2021-06-11 01:00:00|25653|25613|25652.7|25612.7|25658.7|25618.7|25652.2|25612.2|0
1623373500000|2021-06-11 01:05:00|25650.6|25610.6|25653|25613|25653.1|25613.1|25647|25607|0
1623373800000|2021-06-11 01:10:00|25653.1|25613.1|25653|25613|25653.2|25613.2|25652.8|25612.8|0
1623374100000|2021-06-11 01:15:00|25652.9|25612.9|25664.5|25624.5|25664.5|25624.5|25652.8|25612.8|0
1623374400000|2021-06-11 01:20:00|25662.5|25622.5|25658.4|25618.4|25664.5|25624.5|25652.7|25612.7|0
1623374700000|2021-06-11 01:25:00|25658.2|25618.2|25658.8|25618.8|25664.5|25624.5|25658.2|25618.2|0
1623375000000|2021-06-11 01:30:00|25659|25619|25658.7|25618.7|25664.5|25624.5|25652.5|25612.5|0
1623375300000|2021-06-11 01:35:00|25658.8|25618.8|25664.5|25624.5|25664.7|25624.7|25658.7|25618.7|0
1623375600000|2021-06-11 01:40:00|25664.7|25624.7|25659.1|25619.1|25664.8|25624.8|25659.1|25619.1|0
1623375900000|2021-06-11 01:45:00|25659|25619|25659.1|25619.1|25664.8|25624.8|25659|25619|0
1623376200000|2021-06-11 01:50:00|25659.3|25619.3|25659.3|25619.3|25659.3|25619.3|25659.3|25619.3|0
1623376500000|2021-06-11 01:55:00|25659.1|25619.1|25659|25619|25659.3|25619.3|25658.8|25618.8|0
1623376800000|2021-06-11 02:00:00|25658.8|25618.8|25646.8|25606.8|25658.8|25618.8|25646.8|25606.8|0
1623377100000|2021-06-11 02:05:00|25646.7|25606.7|25634.8|25594.8|25646.7|25606.7|25634.8|25594.8|0
1623377400000|2021-06-11 02:10:00|25635|25595|25640.7|25600.7|25641.1|25601.1|25635|25595|0
1623377700000|2021-06-11 02:15:00|25640.8|25600.8|25645.9|25605.9|25646.7|25606.7|25640|25600|0
1623378000000|2021-06-11 02:20:00|25645.7|25605.7|25645.9|25605.9|25645.9|25605.9|25645.7|25605.7|0
1623378300000|2021-06-11 02:25:00|25646|25606|25645.7|25605.7|25651.6|25611.6|25645.7|25605.7|0
1623378600000|2021-06-11 02:30:00|25645.8|25605.8|25645.9|25605.9|25645.9|25605.9|25640.2|25600.2|0
1623378900000|2021-06-11 02:35:00|25643.8|25603.8|25640.3|25600.3|25645.9|25605.9|25640.3|25600.3|0
1623379200000|2021-06-11 02:40:00|25642.4|25602.4|25640.3|25600.3|25645.9|25605.9|25640.3|25600.3|0
1623379500000|2021-06-11 02:45:00|25640.4|25600.4|25633.9|25593.9|25646|25606|25633.9|25593.9|0
1623379800000|2021-06-11 02:50:00|25634|25594|25633.8|25593.8|25634|25594|25633.7|25593.7|0
1623380100000|2021-06-11 02:55:00|25633.7|25593.7|25633.9|25593.9|25633.9|25593.9|25633.7|25593.7|0
1623380400000|2021-06-11 03:00:00|25634|25594|25639.6|25599.6|25639.6|25599.6|25634|25594|0
1623380700000|2021-06-11 03:05:00|25639.5|25599.5|25633.7|25593.7|25639.6|25599.6|25633.7|25593.7|0
1623381000000|2021-06-11 03:10:00|25633.6|25593.6|25633.9|25593.9|25633.9|25593.9|25633.6|25593.6|0
1623381300000|2021-06-11 03:15:00|25633.8|25593.8|25633.9|25593.9|25633.9|25593.9|25633.6|25593.6|0
1623381600000|2021-06-11 03:20:00|25634|25594|25639.7|25599.7|25639.7|25599.7|25634|25594|0
1623381900000|2021-06-11 03:25:00|25639.6|25599.6|25639.7|25599.7|25639.7|25599.7|25639.6|25599.6|0
1623382200000|2021-06-11 03:30:00|25639.6|25599.6|25639.9|25599.9|25639.9|25599.9|25639.6|25599.6|0
1623382500000|2021-06-11 03:35:00|25639.8|25599.8|25639.9|25599.9|25639.9|25599.9|25639.8|25599.8|0
1623382800000|2021-06-11 03:40:00|25640|25600|25640.2|25600.2|25640.4|25600.4|25639.9|25599.9|0
1623383100000|2021-06-11 03:45:00|25642.3|25602.3|25645.8|25605.8|25645.8|25605.8|25642.3|25602.3|0
1623383700000|2021-06-11 03:55:00|25645.7|25605.7|25645.8|25605.8|25645.8|25605.8|25645.6|25605.6|0
1623384000000|2021-06-11 04:00:00|25643.7|25603.7|25640.2|25600.2|25643.7|25603.7|25640.2|25600.2|0
1623384300000|2021-06-11 04:05:00|25642.3|25602.3|25645.8|25605.8|25645.8|25605.8|25642.3|25602.3|0
1623384600000|2021-06-11 04:10:00|25643.7|25603.7|25640|25600|25643.7|25603.7|25640|25600|0
1623384900000|2021-06-11 04:15:00|25640.2|25600.2|25645.9|25605.9|25645.9|25605.9|25640|25600|0
1623385200000|2021-06-11 04:20:00|25645.8|25605.8|25645.8|25605.8|25645.9|25605.9|25645.8|25605.8|0
1623385500000|2021-06-11 04:25:00|25645.9|25605.9|25645.9|25605.9|25645.9|25605.9|25640.2|25600.2|0
1623385800000|2021-06-11 04:30:00|25646.3|25606.3|25648.1|25608.1|25648.2|25608.2|25646.3|25606.3|0
1623386100000|2021-06-11 04:35:00|25648.2|25608.2|25648.2|25608.2|25648.2|25608.2|25648.1|25608.1|0
1623386400000|2021-06-11 04:40:00|25648.4|25608.4|25648.4|25608.4|25648.4|25608.4|25648.2|25608.2|0
1623386700000|2021-06-11 04:45:00|25648.3|25608.3|25648.2|25608.2|25648.4|25608.4|25648.2|25608.2|0
1623387000000|2021-06-11 04:50:00|25648.1|25608.1|25642.2|25602.2|25648.1|25608.1|25642.2|25602.2|0
1623387300000|2021-06-11 04:55:00|25642.4|25602.4|25647.9|25607.9|25647.9|25607.9|25642.4|25602.4|0
1623387600000|2021-06-11 05:00:00|25647.6|25607.6|25647.9|25607.9|25647.9|25607.9|25641.9|25601.9|0
1623387900000|2021-06-11 05:05:00|25648|25608|25647.6|25607.6|25648.1|25608.1|25647.6|25607.6|0
1623388200000|2021-06-11 05:10:00|25647.7|25607.7|25647.4|25607.4|25647.8|25607.8|25647.4|25607.4|0
1623388500000|2021-06-11 05:15:00|25647.3|25607.3|25643.7|25603.7|25647.6|25607.6|25641.7|25601.7|0
1623388800000|2021-06-11 05:20:00|25643.8|25603.8|25643.9|25603.9|25644.1|25604.1|25643.8|25603.8|0
1623389100000|2021-06-11 05:25:00|25643.8|25603.8|25643.8|25603.8|25643.8|25603.8|25643.8|25603.8|0
1623389700000|2021-06-11 05:35:00|25643.9|25603.9|25649.6|25609.6|25649.8|25609.8|25643.8|25603.8|0
1623390000000|2021-06-11 05:40:00|25649.8|25609.8|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390300000|2021-06-11 05:45:00|25649.6|25609.6|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390600000|2021-06-11 05:50:00|25649.7|25609.7|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390900000|2021-06-11 05:55:00|25651.8|25611.8|25649.8|25609.8|25655.3|25615.3|25649.6|25609.6|0
1623391200000|2021-06-11 06:00:00|25649.7|25609.7|25631.8|25616.8|25674.6|25639.3|25631.8|25609.5|8
1623391500000|2021-06-11 06:05:00|25636.8|25621.8|25636.8|25621.8|25636.8|25621.8|25636.8|25621.8|13
1623391800000|2021-06-11 06:10:00|25639.3|25624.3|25619.3|25604.3|25639.3|25624.3|25619.3|25604.3|15
1623392100000|2021-06-11 06:15:00|25616.8|25601.8|25626.8|25611.8|25631.8|25616.8|25616.8|25601.8|10
1623392400000|2021-06-11 06:20:00|25619.3|25604.3|25616.8|25601.8|25619.3|25604.3|25611.8|25596.8|7
1623392700000|2021-06-11 06:25:00|25619.3|25604.3|25629.3|25614.3|25629.3|25614.3|25619.3|25604.3|5
1623393000000|2021-06-11 06:30:00|25631.8|25616.8|25634.3|25619.3|25641.8|25626.8|25626.8|25611.8|9
1623393300000|2021-06-11 06:35:00|25631.8|25616.8|25639.3|25624.3|25641.8|25626.8|25631.8|25616.8|9
1623393600000|2021-06-11 06:40:00|25636.8|25621.8|25631.8|25616.8|25636.8|25621.8|25631.8|25616.8|4
1623393900000|2021-06-11 06:45:00|25634.3|25619.3|25631.8|25616.8|25636.8|25621.8|25629.3|25614.3|5
1623394200000|2021-06-11 06:50:00|25636.8|25621.8|25634.3|25619.3|25636.8|25621.8|25631.8|25616.8|9
1623394500000|2021-06-11 06:55:00|25636.8|25621.8|25664.3|25649.3|25664.3|25649.3|25636.8|25621.8|37
1623394800000|2021-06-11 07:00:00|25666.8|25651.8|25651.8|25636.8|25666.8|25651.8|25631.8|25616.8|347
1623395100000|2021-06-11 07:05:00|25649.3|25634.3|25671.8|25656.8|25676.8|25661.8|25641.8|25626.8|222
1623395400000|2021-06-11 07:10:00|25676.8|25661.8|25661.8|25646.8|25676.8|25661.8|25651.8|25636.8|160
1623395700000|2021-06-11 07:15:00|25656.8|25641.8|25641.8|25626.8|25656.8|25641.8|25631.8|25616.8|159
1623396000000|2021-06-11 07:20:00|25639.3|25624.3|25651.8|25636.8|25664.3|25649.3|25639.3|25624.3|127
1623396300000|2021-06-11 07:25:00|25656.8|25641.8|25666.8|25651.8|25674.3|25659.3|25641.8|25626.8|136
1623396600000|2021-06-11 07:30:00|25664.3|25649.3|25661.8|25646.8|25666.8|25651.8|25656.8|25641.8|87
1623396900000|2021-06-11 07:35:00|25664.3|25649.3|25646.8|25631.8|25666.8|25651.8|25641.8|25626.8|105
1623397200000|2021-06-11 07:40:00|25649.2|25634.2|25664.2|25649.2|25669.2|25654.2|25641.7|25626.7|76
1623397500000|2021-06-11 07:45:00|25659.2|25644.2|25674.2|25659.2|25679.2|25664.2|25654.2|25639.2|116
1623397800000|2021-06-11 07:50:00|25671.7|25656.7|25676.7|25661.7|25679.2|25664.2|25659.2|25644.2|56
1623398100000|2021-06-11 07:55:00|25679.2|25664.2|25659.2|25644.2|25679.2|25664.2|25654.2|25639.2|63
1623398400000|2021-06-11 08:00:00|25664.2|25649.2|25679.2|25664.2|25679.2|25664.2|25664.2|25649.2|55
1623398700000|2021-06-11 08:05:00|25674.2|25659.2|25684.2|25669.2|25689.2|25674.2|25674.2|25659.2|70
1623399000000|2021-06-11 08:10:00|25681.7|25666.7|25674.2|25659.2|25689.2|25674.2|25674.2|25659.2|55
1623399300000|2021-06-11 08:15:00|25679.2|25664.2|25674.2|25659.2|25689.2|25674.2|25674.2|25659.2|114
1623399600000|2021-06-11 08:20:00|25671.7|25656.7|25659.2|25644.2|25674.2|25659.2|25659.2|25644.2|60
1623399900000|2021-06-11 08:25:00|25664.2|25649.2|25661.7|25646.7|25664.2|25649.2|25654.2|25639.2|65
1623400200000|2021-06-11 08:30:00|25659.2|25644.2|25649.2|25634.2|25666.7|25651.7|25649.2|25634.2|55
1623400500000|2021-06-11 08:35:00|25651.7|25636.7|25666.7|25651.7|25669.2|25654.2|25651.7|25636.7|315
1623400800000|2021-06-11 08:40:00|25669.2|25654.2|25664.2|25649.2|25674.2|25659.2|25664.2|25649.2|25
1623401100000|2021-06-11 08:45:00|25669.2|25654.2|25664.2|25649.2|25669.2|25654.2|25664.2|25649.2|56
1623401400000|2021-06-11 08:50:00|25661.7|25646.7|25654.2|25639.2|25661.7|25646.7|25649.2|25634.2|45
1623401700000|2021-06-11 08:55:00|25656.7|25641.7|25656.7|25641.7|25664.2|25649.2|25651.7|25636.7|21
1623402000000|2021-06-11 09:00:00|25659.2|25644.2|25659.2|25644.2|25666.7|25651.7|25656.7|25641.7|12
1623402300000|2021-06-11 09:05:00|25656.7|25641.7|25669.2|25654.2|25669.2|25654.2|25656.7|25641.7|17
1623402600000|2021-06-11 09:10:00|25666.7|25651.7|25659.2|25644.2|25669.2|25654.2|25659.2|25644.2|16
1623402900000|2021-06-11 09:15:00|25664.2|25649.2|25654.2|25639.2|25664.2|25649.2|25649.2|25634.2|20
1623403200000|2021-06-11 09:20:00|25656.7|25641.7|25654.2|25639.2|25659.2|25644.2|25639.2|25624.2|72
1623403500000|2021-06-11 09:25:00|25659.2|25644.2|25664.2|25649.2|25669.2|25654.2|25654.2|25639.2|45
1623403800000|2021-06-11 09:30:00|25666.7|25651.7|25639.2|25624.2|25666.7|25651.7|25639.2|25624.2|72
1623404100000|2021-06-11 09:35:00|25641.7|25626.7|25649.2|25634.2|25651.7|25636.7|25641.7|25626.7|27
1623404400000|2021-06-11 09:40:00|25651.7|25636.7|25649.2|25634.2|25654.2|25639.2|25646.7|25631.7|37
1623404700000|2021-06-11 09:45:00|25651.7|25636.7|25631.7|25616.7|25651.7|25636.7|25629.2|25614.2|56
1623405000000|2021-06-11 09:50:00|25629.2|25614.2|25624.2|25609.2|25634.2|25619.2|25619.2|25604.2|59
1623405300000|2021-06-11 09:55:00|25629.2|25614.2|25624.2|25609.2|25634.2|25619.2|25621.7|25606.7|98
1623405600000|2021-06-11 10:00:00|25626.7|25611.7|25619.2|25604.2|25629.2|25614.2|25619.2|25604.2|96
1623405900000|2021-06-11 10:05:00|25624.2|25609.2|25624.2|25609.2|25629.2|25614.2|25619.2|25604.2|40
1623406200000|2021-06-11 10:10:00|25619.2|25604.2|25624.2|25609.2|25629.2|25614.2|25619.2|25604.2|32
1623406500000|2021-06-11 10:15:00|25626.7|25611.7|25644.2|25629.2|25644.2|25629.2|25626.7|25611.7|52
1623406800000|2021-06-11 10:20:00|25646.7|25631.7|25659.2|25644.2|25659.2|25644.2|25644.2|25629.2|49
1623407100000|2021-06-11 10:25:00|25661.7|25646.7|25654.2|25639.2|25664.2|25649.2|25654.2|25639.2|96
1623407400000|2021-06-11 10:30:00|25656.7|25641.7|25664.2|25649.2|25664.2|25649.2|25654.2|25639.2|27
1623407700000|2021-06-11 10:35:00|25661.7|25646.7|25676.7|25661.7|25681.7|25666.7|25661.7|25646.7|97
1623408000000|2021-06-11 10:40:00|25679.2|25664.2|25704.2|25689.2|25704.2|25689.2|25674.2|25659.2|170
1623408300000|2021-06-11 10:45:00|25699.2|25684.2|25709.2|25694.2|25714.2|25699.2|25699.2|25684.2|128
1623408600000|2021-06-11 10:50:00|25711.7|25696.7|25724.2|25709.2|25729.2|25714.2|25711.7|25696.7|96
1623408900000|2021-06-11 10:55:00|25726.7|25711.7|25729.2|25714.2|25739.2|25724.2|25719.2|25704.2|105
1623409200000|2021-06-11 11:00:00|25726.7|25711.7|25721.7|25706.7|25729.2|25714.2|25714.2|25699.2|94
1623409500000|2021-06-11 11:05:00|25724.2|25709.2|25719.2|25704.2|25734.2|25719.2|25719.2|25704.2|80
1623409800000|2021-06-11 11:10:00|25721.7|25706.7|25709.2|25694.2|25724.2|25709.2|25709.2|25694.2|28
1623410100000|2021-06-11 11:15:00|25706.7|25691.7|25701.7|25686.7|25709.2|25694.2|25699.2|25684.2|39
1623410400000|2021-06-11 11:20:00|25704.2|25689.2|25699.2|25684.2|25706.7|25691.7|25696.7|25681.7|258
1623410700000|2021-06-11 11:25:00|25696.7|25681.7|25689.2|25674.2|25696.7|25681.7|25684.2|25669.2|2041
1623411000000|2021-06-11 11:30:00|25686.7|25671.7|25694.2|25679.2|25699.2|25684.2|25686.7|25671.7|34
1623411300000|2021-06-11 11:35:00|25691.7|25676.7|25684.2|25669.2|25699.2|25684.2|25681.7|25666.7|30
1623411600000|2021-06-11 11:40:00|25680.8|25665.8|25690.8|25675.8|25695.8|25680.8|25680.8|25665.8|26
1623411900000|2021-06-11 11:45:00|25693.3|25678.3|25675.8|25660.8|25693.3|25678.3|25675.8|25660.8|33
1623412200000|2021-06-11 11:50:00|25670.8|25655.8|25675.8|25660.8|25675.8|25660.8|25670.8|25655.8|41
1623412500000|2021-06-11 11:55:00|25673.3|25658.3|25693.3|25678.3|25695.8|25680.8|25670.8|25655.8|34
1623412800000|2021-06-11 12:00:00|25695.8|25680.8|25695.8|25680.8|25695.8|25680.8|25685.8|25670.8|79
1623413100000|2021-06-11 12:05:00|25698.3|25683.3|25700.8|25685.8|25700.8|25685.8|25693.3|25678.3|21
1623413400000|2021-06-11 12:10:00|25698.3|25683.3|25700.8|25685.8|25710.8|25695.8|25695.8|25680.8|103
1623413700000|2021-06-11 12:15:00|25703.3|25688.3|25690.8|25675.8|25705.8|25690.8|25690.8|25675.8|32
1623414000000|2021-06-11 12:20:00|25693.3|25678.3|25690.8|25675.8|25695.8|25680.8|25690.8|25675.8|39
1623414300000|2021-06-11 12:25:00|25695.8|25680.8|25690.8|25675.8|25695.8|25680.8|25690.8|25675.8|29
1623414600000|2021-06-11 12:30:00|25693.3|25678.3|25685.8|25670.8|25695.8|25680.8|25685.8|25670.8|66
1623414900000|2021-06-11 12:35:00|25688.3|25673.3|25680.8|25665.8|25688.3|25673.3|25680.8|25665.8|31
1623415200000|2021-06-11 12:40:00|25685.8|25670.8|25675.8|25660.8|25690.8|25675.8|25675.8|25660.8|110
1623415500000|2021-06-11 12:45:00|25678.3|25663.3|25680.8|25665.8|25680.8|25665.8|25665.8|25650.8|71
1623415800000|2021-06-11 12:50:00|25683.3|25668.3|25680.8|25665.8|25690.8|25675.8|25680.8|25665.8|59
1623416100000|2021-06-11 12:55:00|25678.3|25663.3|25695.8|25680.8|25695.8|25680.8|25675.8|25660.8|28
1623416400000|2021-06-11 13:00:00|25690.8|25675.8|25710.8|25695.8|25710.8|25695.8|25690.8|25675.8|97
1623416700000|2021-06-11 13:05:00|25708.3|25693.3|25715.8|25700.8|25723.3|25708.3|25708.3|25693.3|71
1623417000000|2021-06-11 13:10:00|25713.3|25698.3|25715.8|25700.8|25720.8|25705.8|25705.8|25690.8|153
1623417300000|2021-06-11 13:15:00|25713.3|25698.3|25710.8|25695.8|25715.8|25700.8|25705.8|25690.8|309
1623417600000|2021-06-11 13:20:00|25715.8|25700.8|25705.8|25690.8|25715.8|25700.8|25703.3|25688.3|40
1623417900000|2021-06-11 13:25:00|25703.3|25688.3|25705.8|25690.8|25708.3|25693.3|25695.8|25680.8|300
1623418200000|2021-06-11 13:30:00|25703.3|25688.3|25700.8|25685.8|25710.8|25695.8|25690.8|25675.8|155
1623418500000|2021-06-11 13:35:00|25705.8|25690.8|25708.3|25693.3|25715.8|25700.8|25703.3|25688.3|115
1623418800000|2021-06-11 13:40:00|25710.8|25695.8|25715.8|25700.8|25725.8|25710.8|25708.3|25693.3|141
1623419100000|2021-06-11 13:45:00|25720.8|25705.8|25715.8|25700.8|25725.8|25710.8|25705.8|25690.8|127
1623419400000|2021-06-11 13:50:00|25713.3|25698.3|25715.8|25700.8|25730.8|25715.8|25708.3|25693.3|227
1623419700000|2021-06-11 13:55:00|25710.8|25695.8|25715.8|25700.8|25720.8|25705.8|25700.8|25685.8|106
1623420000000|2021-06-11 14:00:00|25718.3|25703.3|25728.3|25713.3|25730.8|25715.8|25710.8|25695.8|140
1623420300000|2021-06-11 14:05:00|25725.8|25710.8|25710.8|25695.8|25725.8|25710.8|25705.8|25690.8|232
1623420600000|2021-06-11 14:10:00|25709.4|25694.4|25704.4|25689.4|25714.4|25699.4|25704.4|25689.4|95
1623420900000|2021-06-11 14:15:00|25706.9|25691.9|25704.4|25689.4|25714.4|25699.4|25699.4|25684.4|79
1623421200000|2021-06-11 14:20:00|25701.9|25686.9|25699.4|25684.4|25701.9|25686.9|25686.9|25671.9|91
1623421500000|2021-06-11 14:25:00|25696.9|25681.9|25719.4|25704.4|25719.4|25704.4|25689.4|25674.4|100
1623421800000|2021-06-11 14:30:00|25709.4|25694.4|25724.4|25709.4|25724.4|25709.4|25709.4|25694.4|105
1623422100000|2021-06-11 14:35:00|25721.9|25706.9|25734.4|25719.4|25734.4|25719.4|25719.4|25704.4|186
1623422400000|2021-06-11 14:40:00|25731.9|25716.9|25739.4|25724.4|25741.9|25726.9|25729.4|25714.4|165
1623422700000|2021-06-11 14:45:00|25744.4|25729.4|25734.4|25719.4|25746.9|25731.9|25729.4|25714.4|147
1623423000000|2021-06-11 14:50:00|25731.9|25716.9|25731.9|25716.9|25739.4|25724.4|25724.4|25709.4|139
1623423300000|2021-06-11 14:55:00|25734.4|25719.4|25729.4|25714.4|25734.4|25719.4|25724.4|25709.4|47
1623423600000|2021-06-11 15:00:00|25726.9|25711.9|25714.4|25699.4|25729.4|25714.4|25714.4|25699.4|100
1623423900000|2021-06-11 15:05:00|25719.4|25704.4|25719.4|25704.4|25724.4|25709.4|25714.4|25699.4|48
1623424200000|2021-06-11 15:10:00|25721.9|25706.9|25729.4|25714.4|25729.4|25714.4|25719.4|25704.4|62
1623424500000|2021-06-11 15:15:00|25731.9|25716.9|25734.4|25719.4|25744.4|25729.4|25729.4|25714.4|231
1623424800000|2021-06-11 15:20:00|25736.9|25721.9|25734.4|25719.4|25739.4|25724.4|25734.4|25719.4|127
1623425100000|2021-06-11 15:25:00|25729.4|25714.4|25734.4|25719.4|25734.4|25719.4|25724.4|25709.4|183
1623425400000|2021-06-11 15:30:00|25736.9|25721.9|25724.4|25709.4|25741.9|25726.9|25724.4|25709.4|903
1623425700000|2021-06-11 15:35:00|25721.9|25706.9|25739.4|25724.4|25744.4|25729.4|25719.4|25704.4|174
1623426000000|2021-06-11 15:40:00|25741.9|25726.9|25744.4|25729.4|25744.4|25729.4|25739.4|25724.4|30
1623426300000|2021-06-11 15:45:00|25749.4|25734.4|25746.9|25731.9|25749.4|25734.4|25744.4|25729.4|25
1623426600000|2021-06-11 15:50:00|25751.9|25726.9|25751.9|25726.9|25751.9|25731.9|25746.9|25726.9|19
1623426900000|2021-06-11 15:55:00|25746.9|25731.9|25746.9|25726.9|25751.9|25731.9|25746.9|25726.9|17
1623427200000|2021-06-11 16:00:00|25751.9|25721.9|25751.9|25726.9|25751.9|25726.9|25746.9|25721.9|1
1623427500000|2021-06-11 16:05:00|25746.9|25731.9|25741.9|25721.9|25746.9|25731.9|25741.9|25716.9|29
1623427800000|2021-06-11 16:10:00|25746.9|25726.9|25746.9|25726.9|25746.9|25731.9|25741.9|25721.9|15
1623428100000|2021-06-11 16:15:00|25741.9|25721.9|25741.9|25721.9|25741.9|25721.9|25741.9|25716.9|3
1623428400000|2021-06-11 16:20:00|25736.9|25716.9|25731.9|25711.9|25736.9|25716.9|25731.9|25711.9|7
1623428700000|2021-06-11 16:25:00|25736.9||25736.9||25736.9||25731.9||10
1623429000000|2021-06-11 16:30:00|25741.9|25716.9|25736.9|25711.9|25741.9|25716.9|25731.9|25711.9|8
1623429300000|2021-06-11 16:35:00|25731.9|25716.9|25731.9|25711.9|25736.9|25716.9|25731.9|25711.9|2
1623429600000|2021-06-11 16:40:00|25726.9|25706.9|25731.9|25706.9|25731.9|25711.9|25726.9|25706.9|237
1623429900000|2021-06-11 16:45:00|25726.9|25711.9|25736.9|25711.9|25736.9|25716.9|25726.9|25711.9|1
1623430200000|2021-06-11 16:50:00|25741.9|25716.9|25746.9|25721.9|25746.9|25721.9|25741.9|25716.9|7
1623430500000|2021-06-11 16:55:00|25741.9|25716.9|25741.9|25721.9|25741.9|25721.9|25736.9|25716.9|7
1623430800000|2021-06-11 17:00:00|25746.9|25726.9|25751.9|25731.9|25756.9|25736.9|25746.9|25726.9|42
1623431100000|2021-06-11 17:05:00|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|4
1623431400000|2021-06-11 17:10:00|||||||||1
1623431700000|2021-06-11 17:15:00|25751.9|25731.9|25756.9|25736.9|25756.9|25736.9|25751.9|25731.9|13
1623432000000|2021-06-11 17:20:00||25731.9||25731.9||25736.9||25731.9|3
1623432300000|2021-06-11 17:25:00|25751.9|25736.9|25756.9|25736.9|25756.9|25736.9|25751.9|25736.9|2
1623432600000|2021-06-11 17:30:00|25751.9|25731.9|25751.9|25731.9|25751.9|25736.9|25751.9|25731.9|12
1623432900000|2021-06-11 17:35:00|||||||||2
1623433200000|2021-06-11 17:40:00|||||||||1
1623433500000|2021-06-11 17:45:00|25756.9|25736.9|25766.9|25746.9|25766.9|25746.9|25756.9|25736.9|28
1623433800000|2021-06-11 17:50:00|25771.9|25741.9|25771.9|25751.9|25771.9|25751.9|25771.9|25741.9|40
1623434100000|2021-06-11 17:55:00|||||||||1
1623434400000|2021-06-11 18:00:00|||||||||3
1623434700000|2021-06-11 18:05:00|25776.9|25756.9|25776.9|25756.9|25776.9|25756.9|25776.9|25756.9|9
1623435000000|2021-06-11 18:10:00|||||||||2
1623435300000|2021-06-11 18:15:00|||||||||2
1623435600000|2021-06-11 18:20:00|25771.9|25751.9|25766.9|25746.9|25771.9|25751.9|25766.9|25746.9|35
1623435900000|2021-06-11 18:25:00|25771.9|25751.9|25769.4|25754.4|25771.9|25754.4|25769.4|25751.9|7
1623436200000|2021-06-11 18:30:00|25774.4|25759.4|25769.4|25754.4|25774.4|25759.4|25769.4|25754.4|13
1623436800000|2021-06-11 18:40:00|25766.9|25751.9|25764.4|25749.4|25769.4|25754.4|25764.4|25749.4|5
1623437100000|2021-06-11 18:45:00|25761.9|25746.9|25764.4|25749.4|25764.4|25749.4|25761.9|25746.9|9
1623437400000|2021-06-11 18:50:00|25761.9|25746.9|25764.4|25749.4|25764.4|25749.4|25761.9|25746.9|2
1623437700000|2021-06-11 18:55:00|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|7
1623438000000|2021-06-11 19:00:00|25771.9|25756.9|25769.4|25754.4|25774.4|25759.4|25769.4|25754.4|7
1623438300000|2021-06-11 19:05:00|25774.4|25759.4|25771.9|25756.9|25774.4|25759.4|25771.9|25756.9|1
1623438600000|2021-06-11 19:10:00|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|0
1623438900000|2021-06-11 19:15:00|25771.9|25756.9|25769.4|25754.4|25771.9|25756.9|25769.4|25754.4|2
1623439200000|2021-06-11 19:20:00|25774.4|25759.4|25774.4|25759.4|25774.4|25759.4|25774.4|25759.4|3
1623439500000|2021-06-11 19:25:00|25771.9|25756.9|25771.9|25756.9|25774.4|25759.4|25769.4|25754.4|4
1623439800000|2021-06-11 19:30:00|25774.4|25759.4|25779.4|25764.4|25779.4|25764.4|25769.4|25754.4|25
1623440100000|2021-06-11 19:35:00|25781.9|25766.9|25784.4|25769.4|25784.4|25769.4|25781.9|25766.9|14
1623440400000|2021-06-11 19:40:00|25781.9|25766.9|25776.9|25761.9|25781.9|25766.9|25771.9|25756.9|32
1623440700000|2021-06-11 19:45:00|25774.4|25759.4|25779.4|25764.4|25779.4|25764.4|25774.4|25759.4|13
1623441000000|2021-06-11 19:50:00|25781.9|25766.9|25789.4|25774.4|25789.4|25774.4|25781.9|25766.9|11
1623441300000|2021-06-11 19:55:00|25791.9|25776.9|25816.9|25801.9|25819.4|25804.4|25791.9|25776.9|37
1623441600000|2021-06-11 20:00:00|25837.7|25797.7|25830.2|25790.2|25840.6|25800.6|25826.4|25786.4|0
1623441900000|2021-06-11 20:05:00|25830.4|25790.4|25830.2|25790.2|25831.5|25791.5|25830.2|25790.2|0
1623442200000|2021-06-11 20:10:00|25830.3|25790.3|25830.1|25790.1|25830.8|25790.8|25829.6|25789.6|0
1623442500000|2021-06-11 20:15:00|25830.3|25790.3|25829.3|25789.3|25830.8|25790.8|25826.9|25786.9|0
1623442800000|2021-06-11 20:20:00|25829.8|25789.8|25831.4|25791.4|25831.9|25791.9|25828.8|25788.8|0
1623443100000|2021-06-11 20:25:00|25831.9|25791.9|25831.7|25791.7|25831.9|25791.9|25829.8|25789.8|0
1623443400000|2021-06-11 20:30:00|25831.4|25791.4|25830.6|25790.6|25831.9|25791.9|25829.4|25789.4|0
1623443700000|2021-06-11 20:35:00|25830.4|25790.4|25830.6|25790.6|25830.6|25790.6|25829.4|25789.4|0
1623444000000|2021-06-11 20:40:00|25830.4|25790.4|25829.4|25789.4|25830.6|25790.6|25829.4|25789.4|0
1623444300000|2021-06-11 20:45:00|25829.6|25789.6|25831.9|25791.9|25831.9|25791.9|25829.4|25789.4|0
1623444600000|2021-06-11 20:50:00|25831.7|25791.7|25829.8|25789.8|25831.9|25791.9|25828.5|25788.5|0
1623444900000|2021-06-11 20:55:00|25829.5|25789.5|25829.5|25789.5|25831|25791|25828.5|25788.5|0
1623445200000|2021-06-11 21:00:00|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|0
1623621600000|2021-06-13 22:00:00|25861.2|25821.2|25854|25814|25864.3|25824.3|25850.9|25810.9|0
1623621900000|2021-06-13 22:05:00|25854.1|25814.1|25850.9|25810.9|25856.5|25816.5|25848.4|25808.4|0
1623622200000|2021-06-13 22:10:00|25850.8|25810.8|25850.9|25810.9|25850.9|25810.9|25847.1|25807.1|0
1623622500000|2021-06-13 22:15:00|25851|25811|25855.2|25815.2|25859.5|25819.5|25851|25811|0
1623622800000|2021-06-13 22:20:00|25855|25815|25855.2|25815.2|25856.5|25816.5|25852.7|25812.7|0
1623623100000|2021-06-13 22:25:00|25855|25815|25852.7|25812.7|25855.2|25815.2|25850.9|25810.9|0
1623623400000|2021-06-13 22:30:00|25852.9|25812.9|25850.9|25810.9|25855.2|25815.2|25850.9|25810.9|0
1623623700000|2021-06-13 22:35:00|25851|25811|25850.9|25810.9|25852.1|25812.1|25850.9|25810.9|0
1623624000000|2021-06-13 22:40:00|25851|25811|25850.9|25810.9|25852.7|25812.7|25850.9|25810.9|0
1623624300000|2021-06-13 22:45:00|25851.1|25811.1|25852.7|25812.7|25852.7|25812.7|25850.9|25810.9|0
1623624600000|2021-06-13 22:50:00|25852.5|25812.5|25852.7|25812.7|25852.7|25812.7|25850.9|25810.9|0
1623624900000|2021-06-13 22:55:00|25852.6|25812.6|25850.9|25810.9|25852.7|25812.7|25850.9|25810.9|0
1623625200000|2021-06-13 23:00:00|25851.4|25811.4|25848.7|25808.7|25851.4|25811.4|25848.7|25808.7|0
1623625500000|2021-06-13 23:05:00|25848.9|25808.9|25846.2|25806.2|25850|25810|25846.2|25806.2|0
1623625800000|2021-06-13 23:10:00|25846|25806|25846.2|25806.2|25846.2|25806.2|25843.1|25803.1|0
1623626100000|2021-06-13 23:15:00|25846.4|25806.4|25848.7|25808.7|25848.7|25808.7|25846.2|25806.2|0
1623626400000|2021-06-13 23:20:00|25848.8|25808.8|25853|25813|25853|25813|25848.8|25808.8|0
1623626700000|2021-06-13 23:25:00|25852.9|25812.9|25848.7|25808.7|25853|25813|25848.7|25808.7|0
1623627000000|2021-06-13 23:30:00|25848.9|25808.9|25853|25813|25853|25813|25847.4|25807.4|0
1623627300000|2021-06-13 23:35:00|25852.9|25812.9|25856.8|25816.8|25856.8|25816.8|25852.4|25812.4|0
1623627600000|2021-06-13 23:40:00|25857|25817|25856.8|25816.8|25859.9|25819.9|25856.8|25816.8|0
1623627900000|2021-06-13 23:45:00|25856.6|25816.6|25853|25813|25856.6|25816.6|25852.4|25812.4|0
1623628200000|2021-06-13 23:50:00|25852.9|25812.9|25851.2|25811.2|25854.3|25814.3|25851.2|25811.2|0
1623628500000|2021-06-13 23:55:00|25851.5|25811.5|25853|25813|25855.6|25815.6|25851.2|25811.2|0
1623628800000|2021-06-14 00:00:00|25853.2|25813.2|25847.4|25807.4|25868|25828|25844.9|25804.9|0
1623629100000|2021-06-14 00:05:00|25847.7|25807.7|25841.9|25801.9|25850|25810|25840.6|25800.6|0
1623629400000|2021-06-14 00:10:00|25841.6|25801.6|25841.9|25801.9|25843.8|25803.8|25840.6|25800.6|0
1623629700000|2021-06-14 00:15:00|25841.7|25801.7|25819|25779|25841.9|25801.9|25809.7|25769.7|0
1623630000000|2021-06-14 00:20:00|25818.9|25778.9|25813.3|25773.3|25818.9|25778.9|25813|25773|0
1623630300000|2021-06-14 00:25:00|25815.4|25775.4|25830.7|25790.7|25830.7|25790.7|25813.2|25773.2|0
1623630600000|2021-06-14 00:30:00|25830.9|25790.9|25831.2|25791.2|25831.2|25791.2|25824.9|25784.9|0
1623630900000|2021-06-14 00:35:00|25831.1|25791.1|25831.2|25791.2|25837|25797|25831.1|25791.1|0
1623631200000|2021-06-14 00:40:00|25831.3|25791.3|25831.2|25791.2|25837|25797|25831.2|25791.2|0
1623631500000|2021-06-14 00:45:00|25831.3|25791.3|25831.2|25791.2|25831.3|25791.3|25831.1|25791.1|0
1623631800000|2021-06-14 00:50:00|25831.1|25791.1|25825.3|25785.3|25831.3|25791.3|25825.3|25785.3|0
1623632100000|2021-06-14 00:55:00|25825.2|25785.2|25825.3|25785.3|25830.9|25790.9|25819|25779|0
1623632400000|2021-06-14 01:00:00|25825.2|25785.2|25818.9|25778.9|25831.2|25791.2|25818.7|25778.7|0
1623632700000|2021-06-14 01:05:00|25818.8|25778.8|25818.6|25778.6|25818.9|25778.9|25818.4|25778.4|0
1623633000000|2021-06-14 01:10:00|25818.5|25778.5|25824.3|25784.3|25824.4|25784.4|25818.4|25778.4|0
1623633300000|2021-06-14 01:15:00|25824.4|25784.4|25824.6|25784.6|25830.3|25790.3|25824.4|25784.4|0
1623633600000|2021-06-14 01:20:00|25824.4|25784.4|25830.4|25790.4|25830.6|25790.6|25824.4|25784.4|0
1623633900000|2021-06-14 01:25:00|25830.5|25790.5|25830.7|25790.7|25830.7|25790.7|25824.9|25784.9|0
1623634200000|2021-06-14 01:30:00|25830.6|25790.6|25824.7|25784.7|25830.7|25790.7|25824.7|25784.7|0
1623634500000|2021-06-14 01:35:00|25824.8|25784.8|25830.6|25790.6|25830.6|25790.6|25824.7|25784.7|0
1623634800000|2021-06-14 01:40:00|25830.5|25790.5|25831|25791|25831|25791|25830.5|25790.5|0
1623635100000|2021-06-14 01:45:00|25830.9|25790.9|25830.9|25790.9|25831|25791|25830.7|25790.7|0
1623635400000|2021-06-14 01:50:00|25830.7|25790.7|25830.9|25790.9|25831|25791|25824.9|25784.9|0
1623635700000|2021-06-14 01:55:00|25831|25791|25831.2|25791.2|25831.2|25791.2|25830.9|25790.9|0
1623636000000|2021-06-14 02:00:00|25831|25791|25831|25791|25831.1|25791.1|25830.9|25790.9|0
1623636300000|2021-06-14 02:05:00|25831.2|25791.2|25831|25791|25831.2|25791.2|25831|25791|0
1623636600000|2021-06-14 02:10:00|25831.2|25791.2|25831|25791|25831.2|25791.2|25830.9|25790.9|0
1623636900000|2021-06-14 02:15:00|25831.1|25791.1|25837.2|25797.2|25837.2|25797.2|25831.1|25791.1|0
1623637200000|2021-06-14 02:20:00|25837.3|25797.3|25843.8|25803.8|25843.8|25803.8|25837.2|25797.2|0
1623637500000|2021-06-14 02:25:00|25843.6|25803.6|25843.3|25803.3|25843.8|25803.8|25843|25803|0
1623637800000|2021-06-14 02:30:00|25843.2|25803.2|25837.5|25797.5|25843.3|25803.3|25837.3|25797.3|0
1623638100000|2021-06-14 02:35:00|25837.6|25797.6|25837.3|25797.3|25843.2|25803.2|25837.3|25797.3|0
1623638400000|2021-06-14 02:40:00|25837.5|25797.5|25831.9|25791.9|25837.6|25797.6|25831.8|25791.8|0
1623638700000|2021-06-14 02:45:00|25831.8|25791.8|25837.6|25797.6|25837.6|25797.6|25831.8|25791.8|0
1623639000000|2021-06-14 02:50:00|25837.5|25797.5|25843.6|25803.6|25843.6|25803.6|25837.5|25797.5|0
1623639300000|2021-06-14 02:55:00|25843.8|25803.8|25843.6|25803.6|25843.8|25803.8|25843.6|25803.6|0
1623639600000|2021-06-14 03:00:00|25843.5|25803.5|25843.6|25803.6|25843.6|25803.6|25843.4|25803.4|0
1623639900000|2021-06-14 03:05:00|25843.5|25803.5|25837.8|25797.8|25843.5|25803.5|25837.6|25797.6|0
1623640200000|2021-06-14 03:10:00|25837.7|25797.7|25837.6|25797.6|25837.7|25797.7|25837.5|25797.5|0
1623640500000|2021-06-14 03:15:00|25837.5|25797.5|25837.6|25797.6|25837.6|25797.6|25837.5|25797.5|0
1623640800000|2021-06-14 03:20:00|25837.7|25797.7|25837.6|25797.6|25837.8|25797.8|25837.6|25797.6|0
1623641100000|2021-06-14 03:25:00|25837.5|25797.5|25837.5|25797.5|25837.6|25797.6|25837.3|25797.3|0
1623641400000|2021-06-14 03:30:00|25837.3|25797.3|25831.6|25791.6|25837.3|25797.3|25831.6|25791.6|0
1623641700000|2021-06-14 03:35:00|25831.5|25791.5|25837.5|25797.5|25837.5|25797.5|25831.5|25791.5|0
1623642000000|2021-06-14 03:40:00|25837.4|25797.4|25831.6|25791.6|25837.4|25797.4|25831.6|25791.6|0
1623642300000|2021-06-14 03:45:00|25831.7|25791.7|25831.8|25791.8|25831.8|25791.8|25831.5|25791.5|0
1623642600000|2021-06-14 03:50:00|25831.7|25791.7|25831.3|25791.3|25831.8|25791.8|25831.3|25791.3|0
1623642900000|2021-06-14 03:55:00|25831.4|25791.4|25831.5|25791.5|25831.5|25791.5|25831.2|25791.2|0
1623643200000|2021-06-14 04:00:00|25831.6|25791.6|25831.5|25791.5|25831.6|25791.6|25831.4|25791.4|0
1623643500000|2021-06-14 04:05:00|25831.6|25791.6|25831.6|25791.6|25831.7|25791.7|25831.5|25791.5|0
1623643800000|2021-06-14 04:10:00|25831.8|25791.8|25837.2|25797.2|25837.3|25797.3|25831.3|25791.3|0
1623644100000|2021-06-14 04:15:00|25837|25797|25829.6|25789.6|25837.2|25797.2|25829.2|25789.2|0
1623644400000|2021-06-14 04:20:00|25829.4|25789.4|25829.7|25789.7|25829.7|25789.7|25829.4|25789.4|0
1623644700000|2021-06-14 04:25:00|25829.9|25789.9|25829.9|25789.9|25829.9|25789.9|25829.7|25789.7|0
1623645000000|2021-06-14 04:30:00|25829.8|25789.8|25829.7|25789.7|25829.9|25789.9|25829.6|25789.6|0
1623645300000|2021-06-14 04:35:00|25829.6|25789.6|25829.7|25789.7|25829.7|25789.7|25829.4|25789.4|0
1623645600000|2021-06-14 04:40:00|25829.6|25789.6|25829.6|25789.6|25829.6|25789.6|25829.4|25789.4|0
1623645900000|2021-06-14 04:45:00|25829.5|25789.5|25829.4|25789.4|25829.6|25789.6|25829.4|25789.4|0
1623646200000|2021-06-14 04:50:00|25829.2|25789.2|25823.5|25783.5|25829.2|25789.2|25823.5|25783.5|0
1623646500000|2021-06-14 04:55:00|25823.6|25783.6|25823.7|25783.7|25823.7|25783.7|25823.6|25783.6|0
1623646800000|2021-06-14 05:00:00|25823.6|25783.6|25823.6|25783.6|25829.6|25789.6|25823.6|25783.6|0
1623647100000|2021-06-14 05:05:00|25823.7|25783.7|25817.9|25777.9|25823.7|25783.7|25817.9|25777.9|0
1623647400000|2021-06-14 05:10:00|25818|25778|25818|25778|25818|25778|25817.9|25777.9|0
1623647700000|2021-06-14 05:15:00|25818.2|25778.2|25818.2|25778.2|25818.3|25778.3|25818|25778|0
1623648000000|2021-06-14 05:20:00|25816.1|25776.1|25812.6|25772.6|25816.1|25776.1|25812.5|25772.5|0
1623648300000|2021-06-14 05:25:00|25812.8|25772.8|25818.5|25778.5|25818.6|25778.6|25812.7|25772.7|0
1623648600000|2021-06-14 05:30:00|25818.4|25778.4|25812.8|25772.8|25818.4|25778.4|25812.6|25772.6|0
1623648900000|2021-06-14 05:35:00|25812.7|25772.7|25812.6|25772.6|25812.8|25772.8|25812.6|25772.6|0
1623649200000|2021-06-14 05:40:00|25812.8|25772.8|25818.5|25778.5|25818.5|25778.5|25812.6|25772.6|0
1623649500000|2021-06-14 05:45:00|25818.6|25778.6|25812.8|25772.8|25818.6|25778.6|25812.8|25772.8|0
1623649800000|2021-06-14 05:50:00|25812.7|25772.7|25818.3|25778.3|25818.5|25778.5|25812.7|25772.7|0
1623650100000|2021-06-14 05:55:00|25818.4|25778.4|25818|25778|25824|25784|25818|25778|0
1623650400000|2021-06-14 06:00:00|25815.9|25775.9|25744.4|25729.4|25818.4|25778.4|25744.4|25729.4|84
1623650700000|2021-06-14 06:05:00|25741.9|25726.9|25746.9|25731.9|25751.9|25736.9|25739.4|25724.4|38
1623651000000|2021-06-14 06:10:00|25751.9|25736.9|25729.4|25714.4|25751.9|25736.9|25729.4|25714.4|41
1623651300000|2021-06-14 06:15:00|25734.4|25719.4|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|20
1623651600000|2021-06-14 06:20:00|25731.9|25716.9|25739.4|25724.4|25739.4|25724.4|25729.4|25714.4|20
1623651900000|2021-06-14 06:25:00|25736.9|25721.9|25734.4|25719.4|25739.4|25724.4|25734.4|25719.4|19
1623652200000|2021-06-14 06:30:00|25729.4|25714.4|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|15
1623652500000|2021-06-14 06:35:00|25736.9|25721.9|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|15
1623652800000|2021-06-14 06:40:00|25729.4|25714.4|25739.4|25724.4|25746.9|25731.9|25729.4|25714.4|22
1623653100000|2021-06-14 06:45:00|25734.4|25719.4|25746.9|25731.9|25754.4|25739.4|25734.4|25719.4|17
1623653400000|2021-06-14 06:50:00|25744.4|25729.4|25761.9|25746.9|25761.9|25746.9|25741.9|25726.9|20
1623653700000|2021-06-14 06:55:00|25759.4|25744.4|25776.9|25761.9|25781.9|25766.9|25759.4|25744.4|26
1623654000000|2021-06-14 07:00:00|25779.4|25764.4|25859.4|25844.4|25861.9|25846.9|25774.4|25759.4|410
1623654300000|2021-06-14 07:05:00|25864.4|25849.4|25844.4|25829.4|25874.4|25859.4|25829.4|25814.4|369
1623654600000|2021-06-14 07:10:00|25849.4|25834.4|25829.4|25814.4|25849.4|25834.4|25809.4|25794.4|283
1623654900000|2021-06-14 07:15:00|25826.9|25811.9|25859.4|25844.4|25874.4|25859.4|25824.4|25809.4|297
1623655200000|2021-06-14 07:20:00|25856.9|25841.9|25841.9|25826.9|25861.9|25846.9|25829.4|25814.4|201
1623655500000|2021-06-14 07:25:00|25839.4|25824.4|25824.4|25809.4|25849.4|25834.4|25824.4|25809.4|135
1623655800000|2021-06-14 07:30:00|25829.4|25814.4|25804.4|25789.4|25834.4|25819.4|25794.4|25779.4|833
1623656100000|2021-06-14 07:35:00|25799.4|25784.4|25814.4|25799.4|25819.4|25804.4|25799.4|25784.4|138
1623656400000|2021-06-14 07:40:00|25814.7|25799.7|25809.7|25794.7|25817.2|25802.2|25799.7|25784.7|279
1623656700000|2021-06-14 07:45:00|25814.7|25799.7|25794.7|25779.7|25814.7|25799.7|25784.7|25769.7|182
1623657000000|2021-06-14 07:50:00|25797.2|25782.2|25794.7|25779.7|25797.2|25782.2|25782.2|25767.2|609
1623657300000|2021-06-14 07:55:00|25797.2|25782.2|25809.7|25794.7|25814.7|25799.7|25794.7|25779.7|178
1623657600000|2021-06-14 08:00:00|25807.2|25792.2|25789.7|25774.7|25807.2|25792.2|25769.7|25754.7|238
1623657900000|2021-06-14 08:05:00|25792.2|25777.2|25764.7|25749.7|25792.2|25777.2|25764.7|25749.7|359
1623658200000|2021-06-14 08:10:00|25767.2|25752.2|25774.7|25759.7|25774.7|25759.7|25754.7|25739.7|579
1623658500000|2021-06-14 08:15:00|25772.2|25757.2|25779.7|25764.7|25779.7|25764.7|25764.7|25749.7|67
1623658800000|2021-06-14 08:20:00|25777.2|25762.2|25779.7|25764.7|25784.7|25769.7|25769.7|25754.7|1566
1623659100000|2021-06-14 08:25:00|25774.7|25759.7|25774.7|25759.7|25777.2|25762.2|25759.7|25744.7|69
1623659400000|2021-06-14 08:30:00|25769.7|25754.7|25782.2|25767.2|25784.7|25769.7|25769.7|25754.7|108
1623659700000|2021-06-14 08:35:00|25779.7|25764.7|25769.7|25754.7|25784.7|25769.7|25764.7|25749.7|946
1623660000000|2021-06-14 08:40:00|25764.7|25749.7|25764.7|25749.7|25784.7|25769.7|25764.7|25749.7|369
1623660300000|2021-06-14 08:45:00|25762.2|25747.2|25774.7|25759.7|25774.7|25759.7|25754.7|25739.7|603
1623660600000|2021-06-14 08:50:00|25772.2|25757.2|25769.7|25754.7|25772.2|25757.2|25752.2|25737.2|1671
1623660900000|2021-06-14 08:55:00|25772.2|25757.2|25764.7|25749.7|25774.7|25759.7|25759.7|25744.7|55
1623661200000|2021-06-14 09:00:00|25767.2|25752.2|25784.7|25769.7|25784.7|25769.7|25764.7|25749.7|43
1623661500000|2021-06-14 09:05:00|25779.7|25764.7|25789.7|25774.7|25797.2|25782.2|25779.7|25764.7|99
1623661800000|2021-06-14 09:10:00|25784.7|25769.7|25757.2|25742.2|25784.7|25769.7|25754.7|25739.7|111
1623662100000|2021-06-14 09:15:00|25754.7|25739.7|25752.2|25737.2|25757.2|25742.2|25744.7|25729.7|105
1623662400000|2021-06-14 09:20:00|25754.7|25739.7|25744.7|25729.7|25754.7|25739.7|25734.7|25719.7|863
1623662700000|2021-06-14 09:25:00|25749.7|25734.7|25762.2|25747.2|25764.7|25749.7|25744.7|25729.7|64
1623663000000|2021-06-14 09:30:00|25759.7|25744.7|25764.7|25749.7|25769.7|25754.7|25759.7|25744.7|104
1623663300000|2021-06-14 09:35:00|25767.2|25752.2|25769.7|25754.7|25779.7|25764.7|25764.7|25749.7|389
1623663600000|2021-06-14 09:40:00|25767.2|25752.2|25779.7|25764.7|25779.7|25764.7|25759.7|25744.7|333
1623663900000|2021-06-14 09:45:00|25777.2|25762.2|25774.7|25759.7|25779.7|25764.7|25769.7|25754.7|327
1623664200000|2021-06-14 09:50:00|25769.7|25754.7|25767.2|25752.2|25774.7|25759.7|25764.7|25749.7|471
1623664500000|2021-06-14 09:55:00|25764.7|25749.7|25774.7|25759.7|25779.7|25764.7|25759.7|25744.7|83
1623664800000|2021-06-14 10:00:00|25777.2|25762.2|25789.7|25774.7|25789.7|25774.7|25774.7|25759.7|121
1623665100000|2021-06-14 10:05:00|25787.2|25772.2|25789.7|25774.7|25794.7|25779.7|25782.2|25767.2|47
1623665400000|2021-06-14 10:10:00|25787.2|25772.2|25784.7|25769.7|25789.7|25774.7|25779.7|25764.7|180
1623665700000|2021-06-14 10:15:00|25782.2|25767.2|25779.7|25764.7|25784.7|25769.7|25774.7|25759.7|34
1623666000000|2021-06-14 10:20:00|25777.2|25762.2|25769.7|25754.7|25784.7|25769.7|25764.7|25749.7|158
1623666300000|2021-06-14 10:25:00|25767.2|25752.2|25757.2|25742.2|25769.7|25754.7|25757.2|25742.2|33
1623666600000|2021-06-14 10:30:00|25759.7|25744.7|25764.7|25749.7|25769.7|25754.7|25754.7|25739.7|56
1623666900000|2021-06-14 10:35:00|25762.2|25747.2|25762.2|25747.2|25764.7|25749.7|25757.2|25742.2|81
1623667200000|2021-06-14 10:40:00|25759.7|25744.7|25762.2|25747.2|25769.7|25754.7|25757.2|25742.2|39
1623667500000|2021-06-14 10:45:00|25759.7|25744.7|25759.7|25744.7|25759.7|25744.7|25749.7|25734.7|627
1623667800000|2021-06-14 10:50:00|25754.7|25739.7|25764.7|25749.7|25769.7|25754.7|25752.2|25737.2|76
1623668100000|2021-06-14 10:55:00|25767.2|25752.2|25754.7|25739.7|25769.7|25754.7|25752.2|25737.2|44
1623668400000|2021-06-14 11:00:00|25757.2|25742.2|25769.7|25754.7|25769.7|25754.7|25754.7|25739.7|59
1623668700000|2021-06-14 11:05:00|25764.7|25749.7|25762.2|25747.2|25767.2|25752.2|25759.7|25744.7|33
1623669000000|2021-06-14 11:10:00|25764.7|25749.7|25749.7|25734.7|25764.7|25749.7|25749.7|25734.7|24
1623669300000|2021-06-14 11:15:00|25752.2|25737.2|25739.7|25724.7|25752.2|25737.2|25739.7|25724.7|74
1623669600000|2021-06-14 11:20:00|25737.2|25722.2|25734.7|25719.7|25739.7|25724.7|25724.7|25709.7|115
1623669900000|2021-06-14 11:25:00|25729.7|25714.7|25724.7|25709.7|25734.7|25719.7|25719.7|25704.7|57
1623670200000|2021-06-14 11:30:00|25722.2|25707.2|25724.7|25709.7|25729.7|25714.7|25719.7|25704.7|59
1623670500000|2021-06-14 11:35:00|25727.2|25712.2|25719.7|25704.7|25729.7|25714.7|25719.7|25704.7|59
1623670800000|2021-06-14 11:40:00|25721.9|25706.9|25716.9|25701.9|25721.9|25706.9|25714.4|25699.4|2292
1623671100000|2021-06-14 11:45:00|25711.9|25696.9|25701.9|25686.9|25711.9|25696.9|25696.9|25681.9|385
1623671400000|2021-06-14 11:50:00|25699.4|25684.4|25696.9|25681.9|25706.9|25691.9|25696.9|25681.9|477
1623671700000|2021-06-14 11:55:00|25691.9|25676.9|25709.4|25694.4|25711.9|25696.9|25691.9|25676.9|310
1623672000000|2021-06-14 12:00:00|25706.9|25691.9|25709.4|25694.4|25711.9|25696.9|25701.9|25686.9|107
1623672300000|2021-06-14 12:05:00|25706.9|25691.9|25711.9|25696.9|25711.9|25696.9|25706.9|25691.9|1467
1623672600000|2021-06-14 12:10:00|25714.4|25699.4|25716.9|25701.9|25716.9|25701.9|25706.9|25691.9|98
1623672900000|2021-06-14 12:15:00|25714.4|25699.4|25731.9|25716.9|25736.9|25721.9|25711.9|25696.9|830
1623673200000|2021-06-14 12:20:00|25734.4|25719.4|25741.9|25726.9|25746.9|25731.9|25731.9|25716.9|119
1623673500000|2021-06-14 12:25:00|25739.4|25724.4|25749.4|25734.4|25751.9|25736.9|25731.9|25716.9|439
1623673800000|2021-06-14 12:30:00|25746.9|25731.9|25746.9|25731.9|25751.9|25736.9|25741.9|25726.9|198
1623674100000|2021-06-14 12:35:00|25751.9|25736.9|25746.9|25731.9|25751.9|25736.9|25741.9|25726.9|55
1623674400000|2021-06-14 12:40:00|25744.4|25729.4|25746.9|25731.9|25751.9|25736.9|25744.4|25729.4|122
1623674700000|2021-06-14 12:45:00|25744.4|25729.4|25741.9|25726.9|25746.9|25731.9|25736.9|25721.9|87
1623675000000|2021-06-14 12:50:00|25736.9|25721.9|25734.4|25719.4|25744.4|25729.4|25731.9|25716.9|320
1623675300000|2021-06-14 12:55:00|25736.9|25721.9|25741.9|25726.9|25741.9|25726.9|25731.9|25716.9|162
1623675600000|2021-06-14 13:00:00|25739.4|25724.4|25721.9|25706.9|25741.9|25726.9|25721.9|25706.9|96
1623675900000|2021-06-14 13:05:00|25726.9|25711.9|25736.9|25721.9|25736.9|25721.9|25719.4|25704.4|67
1623676200000|2021-06-14 13:10:00|25731.9|25716.9|25726.9|25711.9|25736.9|25721.9|25721.9|25706.9|1302
1623676500000|2021-06-14 13:15:00|25731.9|25716.9|25729.4|25714.4|25731.9|25716.9|25726.9|25711.9|40
1623676800000|2021-06-14 13:20:00|25731.9|25716.9|25726.9|25711.9|25731.9|25716.9|25721.9|25706.9|175
1623677100000|2021-06-14 13:25:00|25724.4|25709.4|25721.9|25706.9|25726.9|25711.9|25716.9|25701.9|307
1623677400000|2021-06-14 13:30:00|25724.4|25709.4|25714.4|25699.4|25736.9|25721.9|25714.4|25699.4|999
1623677700000|2021-06-14 13:35:00|25716.9|25701.9|25726.9|25711.9|25726.9|25711.9|25711.9|25696.9|95
1623678000000|2021-06-14 13:40:00|25731.9|25716.9|25781.9|25766.9|25781.9|25766.9|25731.9|25716.9|418
1623678300000|2021-06-14 13:45:00|25779.4|25764.4|25766.9|25751.9|25781.9|25766.9|25766.9|25751.9|194
1623678600000|2021-06-14 13:50:00|25761.9|25746.9|25746.9|25731.9|25761.9|25746.9|25741.9|25726.9|114
1623678900000|2021-06-14 13:55:00|25751.9|25736.9|25746.9|25731.9|25756.9|25741.9|25746.9|25731.9|60
1623679200000|2021-06-14 14:00:00|25751.9|25736.9|25741.9|25726.9|25751.9|25736.9|25731.9|25716.9|182
1623679500000|2021-06-14 14:05:00|25739.4|25724.4|25746.9|25731.9|25756.9|25741.9|25731.9|25716.9|151
1623679800000|2021-06-14 14:10:00|25742.5|25727.5|25752.5|25737.5|25752.5|25737.5|25737.5|25722.5|724
1623680100000|2021-06-14 14:15:00|25757.5|25742.5|25785|25770|25787.5|25772.5|25757.5|25742.5|886
1623680400000|2021-06-14 14:20:00|25787.5|25772.5|25780|25765|25797.5|25782.5|25780|25765|140
1623680700000|2021-06-14 14:25:00|25777.5|25762.5|25777.5|25762.5|25782.5|25767.5|25772.5|25757.5|155
1623681000000|2021-06-14 14:30:00|25772.5|25757.5|25782.5|25767.5|25785|25770|25767.5|25752.5|318
1623681300000|2021-06-14 14:35:00|25777.5|25762.5|25792.5|25777.5|25792.5|25777.5|25772.5|25757.5|109
1623681600000|2021-06-14 14:40:00|25790|25775|25792.5|25777.5|25792.5|25777.5|25782.5|25767.5|111
1623681900000|2021-06-14 14:45:00|25787.5|25772.5|25787.5|25772.5|25792.5|25777.5|25777.5|25762.5|212
1623682200000|2021-06-14 14:50:00|25785|25770|25797.5|25782.5|25800|25785|25782.5|25767.5|111
1623682500000|2021-06-14 14:55:00|25802.5|25787.5|25797.5|25782.5|25802.5|25787.5|25792.5|25777.5|576
1623682800000|2021-06-14 15:00:00|25792.5|25777.5|25790|25775|25802.5|25787.5|25787.5|25772.5|106
1623683100000|2021-06-14 15:05:00|25792.5|25777.5|25787.5|25772.5|25792.5|25777.5|25782.5|25767.5|50
1623683400000|2021-06-14 15:10:00|25785|25770|25772.5|25757.5|25785|25770|25770|25755|302
1623683700000|2021-06-14 15:15:00|25770|25755|25767.5|25752.5|25772.5|25757.5|25767.5|25752.5|131
1623684000000|2021-06-14 15:20:00|25772.5|25757.5|25772.5|25757.5|25777.5|25762.5|25767.5|25752.5|859
1623684300000|2021-06-14 15:25:00|25775|25760|25787.5|25772.5|25787.5|25772.5|25772.5|25757.5|298
1623684600000|2021-06-14 15:30:00|25785|25770|25752.5|25737.5|25785|25770|25732.5|25717.5|737
1623684900000|2021-06-14 15:35:00|25755|25740|25767.5|25752.5|25775|25760|25752.5|25737.5|754
1623685200000|2021-06-14 15:40:00|25765|25750|25767.5|25752.5|25767.5|25752.5|25762.5|25747.5|15
1623685500000|2021-06-14 15:45:00|25770|25755|25762.5|25747.5|25772.5|25757.5|25762.5|25747.5|58
1623685800000|2021-06-14 15:50:00|25765|25745|25770|25750|25775|25755|25765|25740|88
1623686100000|2021-06-14 15:55:00|25765|25745|25760|25740|25765|25745|25760|25740|23
1623686400000|2021-06-14 16:00:00|25765|25745|25765|25740|25765|25745|25765|25740|6
1623686700000|2021-06-14 16:05:00|25770|25745|25775|25755|25775|25755|25770|25745|11
1623687000000|2021-06-14 16:10:00|25780|25760|25780|25755|25780|25760|25775|25755|398
1623687300000|2021-06-14 16:15:00|25775|25760|25785|25760|25785|25765|25775|25755|7
1623687600000|2021-06-14 16:20:00|25780|25755|25775|25755|25785|25755|25775|25755|3
1623687900000|2021-06-14 16:25:00|25770|25750|25775|25750|25775|25755|25770|25750|15
1623688200000|2021-06-14 16:30:00|25770|25755|25765|25745|25770|25755|25765|25740|2
1623688500000|2021-06-14 16:35:00|25770|25750|25765|25745|25770|25750|25765|25745|17
1623688800000|2021-06-14 16:40:00|25760|25740|25760|25740|25760|25740|25760|25740|8
1623689100000|2021-06-14 16:45:00|25765|25745|25765|25740|25765|25745|25760|25740|5
1623689400000|2021-06-14 16:50:00|25760|25745|25765|25745|25765|25745|25760|25740|8
1623689700000|2021-06-14 16:55:00|25770|25750|25775|25755|25775|25755|25765|25745|25
1623690000000|2021-06-14 17:00:00|25770|25750|25770|25750|25770|25750|25765|25745|7
1623690300000|2021-06-14 17:05:00|25765|25745|25770|25750|25770|25750|25765|25745|4
1623690600000|2021-06-14 17:10:00|25775|25755|25775|25750|25775|25755|25770|25750|5
1623690900000|2021-06-14 17:15:00|25770||25770||25775||25770||2
1623691200000|2021-06-14 17:20:00|25765|25745|25770|25750|25775|25750|25765|25745|35
1623691500000|2021-06-14 17:25:00|||||||||2
1623691800000|2021-06-14 17:30:00|||||||||2
1623692100000|2021-06-14 17:35:00|25765|25745|25765|25745|25765|25745|25765|25745|7
1623692400000|2021-06-14 17:40:00|25770|25750|25770|25750|25775|25750|25770|25750|6
1623692700000|2021-06-14 17:45:00|25775|25755|25775|25750|25775|25755|25775|25750|2
1623693000000|2021-06-14 17:50:00||25755||25750||25755||25750|1
1623693300000|2021-06-14 17:55:00|25770|25755|25765|25745|25770|25755|25765|25745|4
1623693600000|2021-06-14 18:00:00||25740||25745||25745||25740|0
1623694800000|2021-06-14 18:20:00|25770|25750|25780|25755|25780|25760|25770|25750|43
1623695100000|2021-06-14 18:25:00|25775|25757.5|25772.5|25757.5|25775|25757.5|25772.5|25757.5|1
1623695700000|2021-06-14 18:35:00|25770|25755|25772.5|25757.5|25772.5|25757.5|25770|25755|7
1623696000000|2021-06-14 18:40:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|15
1623696300000|2021-06-14 18:45:00|25775|25760|25780|25765|25780|25765|25772.5|25757.5|51
1623696600000|2021-06-14 18:50:00|25782.5|25767.5|25772.5|25757.5|25782.5|25767.5|25772.5|25757.5|1
1623696900000|2021-06-14 18:55:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|2
1623697200000|2021-06-14 19:00:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|1
1623697500000|2021-06-14 19:05:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|4
1623697800000|2021-06-14 19:10:00|25775|25760|25772.5|25757.5|25775|25760|25772.5|25757.5|0
1623698400000|2021-06-14 19:20:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|5
1623698700000|2021-06-14 19:25:00|25775|25760|25775|25760|25777.5|25762.5|25772.5|25757.5|10
1623699000000|2021-06-14 19:30:00|25777.5|25762.5|25770|25755|25777.5|25762.5|25770|25755|25
1623699300000|2021-06-14 19:35:00|25772.5|25757.5|25772.5|25757.5|25772.5|25757.5|25772.5|25757.5|6
1623699600000|2021-06-14 19:40:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|15
1623699900000|2021-06-14 19:45:00|25782.5|25767.5|25785|25770|25785|25770|25782.5|25767.5|8
1623700200000|2021-06-14 19:50:00|25787.5|25772.5|25792.5|25777.5|25792.5|25777.5|25782.5|25767.5|13
1623700500000|2021-06-14 19:55:00|25795|25780|25812.5|25797.5|25812.5|25797.5|25792.5|25777.5|57
1623700800000|2021-06-14 20:00:00|25824.6|25784.6|25831.5|25791.5|25837.1|25797.1|25824.6|25784.6|0
1623701100000|2021-06-14 20:05:00|25831.4|25791.4|25820.8|25780.8|25831.4|25791.4|25817.8|25777.8|0
1623701400000|2021-06-14 20:10:00|25821.1|25781.1|25823.1|25783.1|25827.7|25787.7|25819.1|25779.1|0
1623701700000|2021-06-14 20:15:00|25823.3|25783.3|25822.8|25782.8|25823.8|25783.8|25821.8|25781.8|0
1623702000000|2021-06-14 20:20:00|25823.3|25783.3|25824.9|25784.9|25825.4|25785.4|25823.3|25783.3|0
1623702300000|2021-06-14 20:25:00|25824.4|25784.4|25825.9|25785.9|25825.9|25785.9|25824.4|25784.4|0
1623702600000|2021-06-14 20:30:00|25825.7|25785.7|25819.5|25779.5|25825.7|25785.7|25817.8|25777.8|0
1623702900000|2021-06-14 20:35:00|25819.3|25779.3|25820.8|25780.8|25822.1|25782.1|25817.8|25777.8|0
1623703200000|2021-06-14 20:40:00|25821|25781|25819.5|25779.5|25822.1|25782.1|25815.2|25775.2|0
1623703500000|2021-06-14 20:45:00|25819.8|25779.8|25819.5|25779.5|25820.8|25780.8|25816.5|25776.5|0
1623703800000|2021-06-14 20:50:00|25819.3|25779.3|25820.8|25780.8|25823.3|25783.3|25817.8|25777.8|0
1623704100000|2021-06-14 20:55:00|25821|25781|25823.1|25783.1|25823.3|25783.3|25816.5|25776.5|0
1623704400000|2021-06-14 21:00:00|25822.6|25782.6|25822.6|25782.6|25823.1|25783.1|25822.1|25782.1|0
1623704700000|2021-06-14 21:05:00|25822.1|25782.1|25821.5|25781.5|25822.6|25782.6|25821.5|25781.5|0
1623705000000|2021-06-14 21:10:00|25822.1|25782.1|25823.1|25783.1|25824.1|25784.1|25822.1|25782.1|0
1623705300000|2021-06-14 21:15:00|25823.6|25783.6|25823.6|25783.6|25824.1|25784.1|25823.6|25783.6|0
1623705600000|2021-06-14 21:20:00|25823.1|25783.1|25823.6|25783.6|25823.6|25783.6|25823.1|25783.1|0
1623705900000|2021-06-14 21:25:00|25823.1|25783.1|25825.2|25785.2|25825.2|25785.2|25823.1|25783.1|0
1623706200000|2021-06-14 21:30:00|25824.7|25784.7|25824.7|25784.7|25824.7|25784.7|25824.1|25784.1|0
1623706500000|2021-06-14 21:35:00|25825.2|25785.2|25823.1|25783.1|25826.2|25786.2|25823.1|25783.1|0
1623706800000|2021-06-14 21:40:00|25822.6|25782.6|25823.6|25783.6|25823.6|25783.6|25822.6|25782.6|0
1623707100000|2021-06-14 21:45:00|25823.1|25783.1|25822.6|25782.6|25823.1|25783.1|25822.1|25782.1|0
1623707400000|2021-06-14 21:50:00|25823.6|25783.6|25823.1|25783.1|25824.1|25784.1|25822.6|25782.6|0
1623707700000|2021-06-14 21:55:00|25822.6|25782.6|25823.1|25783.1|25823.1|25783.1|25822.6|25782.6|0
1623708000000|2021-06-14 22:00:00|25823.3|25783.3|25810.3|25770.3|25826.4|25786.4|25810.3|25770.3|0
1623708300000|2021-06-14 22:05:00|25810|25770|25810.3|25770.3|25810.3|25770.3|25807.7|25767.7|0
1623708600000|2021-06-14 22:10:00|25810.4|25770.4|25810.3|25770.3|25814|25774|25809|25769|0
1623708900000|2021-06-14 22:15:00|25810.2|25770.2|25813.3|25773.3|25813.3|25773.3|25809|25769|0
1623709200000|2021-06-14 22:20:00|25813.1|25773.1|25810.3|25770.3|25813.1|25773.1|25809.6|25769.6|0
1623709500000|2021-06-14 22:25:00|25810.5|25770.5|25814.6|25774.6|25814.6|25774.6|25810.3|25770.3|0
1623709800000|2021-06-14 22:30:00|25814.5|25774.5|25815.9|25775.9|25816.5|25776.5|25813.3|25773.3|0
1623710100000|2021-06-14 22:35:00|25816|25776|25813.3|25773.3|25817.1|25777.1|25813.3|25773.3|0
1623710400000|2021-06-14 22:40:00|25813.2|25773.2|25815.9|25775.9|25815.9|25775.9|25812.7|25772.7|0
1623710700000|2021-06-14 22:45:00|25816.1|25776.1|25814.8|25774.8|25817.1|25777.1|25814.8|25774.8|0
1623711000000|2021-06-14 22:50:00|25814.6|25774.6|25813.5|25773.5|25814.6|25774.6|25812.2|25772.2|0
1623711300000|2021-06-14 22:55:00|25813.6|25773.6|25814.8|25774.8|25814.8|25774.8|25813.5|25773.5|0
1623711600000|2021-06-14 23:00:00|25814.7|25774.7|25820.8|25780.8|25822.1|25782.1|25814|25774|0
1623711900000|2021-06-14 23:05:00|25820.7|25780.7|25820.2|25780.2|25820.8|25780.8|25816.5|25776.5|0
1623712200000|2021-06-14 23:10:00|25820.1|25780.1|25818.3|25778.3|25820.2|25780.2|25818.3|25778.3|0
1623712500000|2021-06-14 23:15:00|25818|25778|25819.5|25779.5|25819.5|25779.5|25816.5|25776.5|0
1623712800000|2021-06-14 23:20:00|25819.4|25779.4|25816.5|25776.5|25819.5|25779.5|25816.5|25776.5|0
1623713100000|2021-06-14 23:25:00|25816.7|25776.7|25818.3|25778.3|25818.9|25778.9|25816.7|25776.7|0
1623713400000|2021-06-14 23:30:00|25818.5|25778.5|25819.5|25779.5|25819.5|25779.5|25818.5|25778.5|0
1623713700000|2021-06-14 23:35:00|25819.8|25779.8|25822.1|25782.1|25822.1|25782.1|25819.5|25779.5|0
1623714000000|2021-06-14 23:40:00|25821.8|25781.8|25820.8|25780.8|25822.1|25782.1|25820.8|25780.8|0
1623714300000|2021-06-14 23:45:00|25820.9|25780.9|25822.1|25782.1|25825.1|25785.1|25820.8|25780.8|0
1623714600000|2021-06-14 23:50:00|25822.2|25782.2|25815.2|25775.2|25823.3|25783.3|25815.2|25775.2|0
1623714900000|2021-06-14 23:55:00|25815.1|25775.1|25812.7|25772.7|25815.2|25775.2|25811.4|25771.4|0
1623715200000|2021-06-15 00:00:00|25812.8|25772.8|25803.2|25763.2|25820.8|25780.8|25797.6|25757.6|0
1623715500000|2021-06-15 00:05:00|25803.3|25763.3|25815.6|25775.6|25815.6|25775.6|25800.6|25760.6|0
1623715800000|2021-06-15 00:10:00|25815.5|25775.5|25796.7|25756.7|25818.1|25778.1|25794.2|25754.2|0
1623716100000|2021-06-15 00:15:00|25796.9|25756.9|25790.1|25750.1|25801.3|25761.3|25785.5|25745.5|0
1623716400000|2021-06-15 00:20:00|25790.2|25750.2|25784.7|25744.7|25790.4|25750.4|25784.3|25744.3|0
1623716700000|2021-06-15 00:25:00|25784.8|25744.8|25796.6|25756.6|25802.6|25762.6|25784.8|25744.8|0
1623717000000|2021-06-15 00:30:00|25797.7|25757.7|25808|25768|25808.1|25768.1|25797.7|25757.7|0
1623717300000|2021-06-15 00:35:00|25807.9|25767.9|25808.5|25768.5|25814.2|25774.2|25802.3|25762.3|0
1623717600000|2021-06-15 00:40:00|25808.3|25768.3|25814.6|25774.6|25814.8|25774.8|25802.5|25762.5|0
1623717900000|2021-06-15 00:45:00|25814.5|25774.5|25808.5|25768.5|25814.6|25774.6|25808.5|25768.5|0
1623718200000|2021-06-15 00:50:00|25808.3|25768.3|25808.6|25768.6|25808.6|25768.6|25802.5|25762.5|0
1623718500000|2021-06-15 00:55:00|25808.7|25768.7|25819.6|25779.6|25819.7|25779.7|25808.2|25768.2|0
1623718800000|2021-06-15 01:00:00|25819.5|25779.5|25825.8|25785.8|25826.1|25786.1|25819.5|25779.5|0
1623719100000|2021-06-15 01:05:00|25825.7|25785.7|25820.8|25780.8|25825.8|25785.8|25820.4|25780.4|0
1623719400000|2021-06-15 01:10:00|25822.9|25782.9|25826.5|25786.5|25826.5|25786.5|25820.4|25780.4|0
1623719700000|2021-06-15 01:15:00|25827|25787|25832.8|25792.8|25833|25793|25826.4|25786.4|0
1623720000000|2021-06-15 01:20:00|25832.7|25792.7|25826.7|25786.7|25832.8|25792.8|25826.6|25786.6|0
1623720300000|2021-06-15 01:25:00|25826.8|25786.8|25826.4|25786.4|25826.8|25786.8|25820.8|25780.8|0
1623720600000|2021-06-15 01:30:00|25826.5|25786.5|25814.5|25774.5|25826.9|25786.9|25814.5|25774.5|0
1623720900000|2021-06-15 01:35:00|25814.4|25774.4|25820.1|25780.1|25820.4|25780.4|25814.1|25774.1|0
1623721200000|2021-06-15 01:40:00|25819.9|25779.9|25814.1|25774.1|25820.1|25780.1|25813.9|25773.9|0
1623721500000|2021-06-15 01:45:00|25813.9|25773.9|25813.8|25773.8|25819.6|25779.6|25813.6|25773.6|0
1623721800000|2021-06-15 01:50:00|25813.6|25773.6|25813.6|25773.6|25814.1|25774.1|25813.5|25773.5|0
1623722100000|2021-06-15 01:55:00|25813.5|25773.5|25808.1|25768.1|25813.8|25773.8|25807.9|25767.9|0
1623722400000|2021-06-15 02:00:00|25808|25768|25796.4|25756.4|25808.2|25768.2|25790.6|25750.6|0
1623722700000|2021-06-15 02:05:00|25796.3|25756.3|25802.5|25762.5|25802.6|25762.6|25796.2|25756.2|0
1623723000000|2021-06-15 02:10:00|25802.4|25762.4|25805.5|25765.5|25808.2|25768.2|25802.1|25762.1|0
1623723300000|2021-06-15 02:15:00|25805.4|25765.4|25802.3|25762.3|25808.2|25768.2|25802.1|25762.1|0
1623723600000|2021-06-15 02:20:00|25802.2|25762.2|25808.2|25768.2|25808.2|25768.2|25799.3|25759.3|0
1623723900000|2021-06-15 02:25:00|25808.1|25768.1|25808.4|25768.4|25808.6|25768.6|25802.4|25762.4|0
1623724200000|2021-06-15 02:30:00|25808.5|25768.5|25808.7|25768.7|25814.4|25774.4|25808.4|25768.4|0
1623724500000|2021-06-15 02:35:00|25808.8|25768.8|25814.8|25774.8|25814.8|25774.8|25808.6|25768.6|0
1623724800000|2021-06-15 02:40:00|25814.7|25774.7|25814.8|25774.8|25815|25775|25811.8|25771.8|0
1623725100000|2021-06-15 02:45:00|25814.7|25774.7|25820.7|25780.7|25820.7|25780.7|25814.7|25774.7|0
1623725400000|2021-06-15 02:50:00|25820.5|25780.5|25814.8|25774.8|25820.7|25780.7|25814.7|25774.7|0
1623725700000|2021-06-15 02:55:00|25814.7|25774.7|25814.2|25774.2|25814.8|25774.8|25814.2|25774.2|0
1623726000000|2021-06-15 03:00:00|25814.3|25774.3|25814.2|25774.2|25814.3|25774.3|25808.2|25768.2|0
1623726300000|2021-06-15 03:05:00|25814.3|25774.3|25814.2|25774.2|25814.3|25774.3|25808.4|25768.4|0
1623726600000|2021-06-15 03:10:00|25814.1|25774.1|25814.3|25774.3|25814.4|25774.4|25808.4|25768.4|0
1623726900000|2021-06-15 03:15:00|25814.4|25774.4|25814.4|25774.4|25814.5|25774.5|25814.1|25774.1|0
1623727200000|2021-06-15 03:20:00|25814.5|25774.5|25814.4|25774.4|25814.5|25774.5|25814.2|25774.2|0
1623727500000|2021-06-15 03:25:00|25814.5|25774.5|25814.5|25774.5|25820.4|25780.4|25814.4|25774.4|0
1623727800000|2021-06-15 03:30:00|25814.4|25774.4|25826.2|25786.2|25826.4|25786.4|25814.4|25774.4|0
1623728100000|2021-06-15 03:35:00|25826.3|25786.3|25832.2|25792.2|25832.8|25792.8|25826.2|25786.2|0
1623728400000|2021-06-15 03:40:00|25832.4|25792.4|25832|25792|25832.4|25792.4|25826.6|25786.6|0
1623728700000|2021-06-15 03:45:00|25832.1|25792.1|25838|25798|25843.7|25803.7|25832.1|25792.1|0
1623729000000|2021-06-15 03:50:00|25837.9|25797.9|25843.6|25803.6|25843.7|25803.7|25837.7|25797.7|0
1623729300000|2021-06-15 03:55:00|25843.7|25803.7|25832|25792|25843.7|25803.7|25832|25792|0
1623729600000|2021-06-15 04:00:00|25832.1|25792.1|25831.9|25791.9|25838|25798|25831.9|25791.9|0
1623729900000|2021-06-15 04:05:00|25831.8|25791.8|25832.2|25792.2|25837.6|25797.6|25831.7|25791.7|0
1623730200000|2021-06-15 04:10:00|25834.3|25794.3|25837.9|25797.9|25837.9|25797.9|25834.3|25794.3|0
1623730500000|2021-06-15 04:15:00|25837.7|25797.7|25832.5|25792.5|25838|25798|25832.2|25792.2|0
1623730800000|2021-06-15 04:20:00|25832.4|25792.4|25832.5|25792.5|25832.5|25792.5|25832.4|25792.4|0
1623731100000|2021-06-15 04:25:00|25832.4|25792.4|25832.3|25792.3|25832.5|25792.5|25832|25792|0
1623731400000|2021-06-15 04:30:00|25832.4|25792.4|25832|25792|25832.4|25792.4|25831.9|25791.9|0
1623731700000|2021-06-15 04:35:00|25831.9|25791.9|25831.9|25791.9|25832|25792|25831.7|25791.7|0
1623732000000|2021-06-15 04:40:00|25832.3|25792.3|25838|25798|25838|25798|25832.3|25792.3|0
1623732300000|2021-06-15 04:45:00|25837|25797|25832.6|25792.6|25838.2|25798.2|25832.4|25792.4|0
1623732600000|2021-06-15 04:50:00|25832.5|25792.5|25838|25798|25838|25798|25832.5|25792.5|0
1623732900000|2021-06-15 04:55:00|25835.9|25795.9|25838.2|25798.2|25838.2|25798.2|25832.5|25792.5|0
1623733200000|2021-06-15 05:00:00|25836.1|25796.1|25838.3|25798.3|25838.5|25798.5|25832.5|25792.5|0
1623733500000|2021-06-15 05:05:00|25838.2|25798.2|25826.5|25786.5|25838.5|25798.5|25826.3|25786.3|0
1623733800000|2021-06-15 05:10:00|25826.3|25786.3|25826.6|25786.6|25832.3|25792.3|25826.2|25786.2|0
1623734100000|2021-06-15 05:15:00|25826.7|25786.7|25826.8|25786.8|25832.3|25792.3|25826.6|25786.6|0
1623734400000|2021-06-15 05:20:00|25826.9|25786.9|25826.9|25786.9|25826.9|25786.9|25826.6|25786.6|0
1623734700000|2021-06-15 05:25:00|25826.8|25786.8|25832.7|25792.7|25832.7|25792.7|25826.8|25786.8|0
1623735000000|2021-06-15 05:30:00|25832.8|25792.8|25844.2|25804.2|25844.5|25804.5|25832.7|25792.7|0
1623735300000|2021-06-15 05:35:00|25844.1|25804.1|25838.5|25798.5|25844.3|25804.3|25838.5|25798.5|0
1623735600000|2021-06-15 05:40:00|25838.6|25798.6|25838.6|25798.6|25838.6|25798.6|25838.2|25798.2|0
1623735900000|2021-06-15 05:45:00|25838.7|25798.7|25836.6|25796.6|25838.8|25798.8|25833|25793|0
1623736200000|2021-06-15 05:50:00|25836.7|25796.7|25842.4|25802.4|25842.5|25802.5|25836.6|25796.6|0
1623736500000|2021-06-15 05:55:00|25842.5|25802.5|25848.8|25808.8|25848.8|25808.8|25842.4|25802.4|0
1623736800000|2021-06-15 06:00:00|25846.6|25806.6|25837.5|25822.5|25846.6|25822.5|25832.5|25797.2|36
1623737100000|2021-06-15 06:05:00|25835|25820|25832.5|25817.5|25840|25825|25832.5|25817.5|23
1623737400000|2021-06-15 06:10:00|25827.5|25812.5|25822.5|25807.5|25827.5|25812.5|25820|25805|22
1623737700000|2021-06-15 06:15:00|25820|25805|25820|25805|25822.5|25807.5|25812.5|25797.5|32
1623738000000|2021-06-15 06:20:00|25822.5|25807.5|25830|25815|25830|25815|25820|25805|6
1623738300000|2021-06-15 06:25:00|25827.5|25812.5|25832.5|25817.5|25835|25820|25827.5|25812.5|10
1623738600000|2021-06-15 06:30:00|25835|25820|25832.5|25817.5|25837.5|25822.5|25830|25815|12
1623738900000|2021-06-15 06:35:00|25830|25815|25827.5|25812.5|25830|25815|25827.5|25812.5|55
1623739200000|2021-06-15 06:40:00|25830|25815|25827.5|25812.5|25830|25815|25827.5|25812.5|15
1623739500000|2021-06-15 06:45:00|25830|25815|25830|25815|25832.5|25817.5|25827.5|25812.5|5
1623739800000|2021-06-15 06:50:00|25827.5|25812.5|25837.5|25822.5|25837.5|25822.5|25827.5|25812.5|15
1623740100000|2021-06-15 06:55:00|25840|25825|25855|25840|25857.5|25842.5|25840|25825|127
1623740400000|2021-06-15 07:00:00|25847.5|25832.5|25840|25825|25857.5|25842.5|25812.5|25797.5|651
1623740700000|2021-06-15 07:05:00|25837.5|25822.5|25822.5|25807.5|25847.5|25832.5|25807.5|25792.5|662
1623741000000|2021-06-15 07:10:00|25820|25805|25787.5|25772.5|25827.5|25812.5|25787.5|25772.5|1839
1623741300000|2021-06-15 07:15:00|25790|25775|25812.5|25797.5|25817.5|25802.5|25782.5|25767.5|172
1623741600000|2021-06-15 07:20:00|25807.5|25792.5|25802.5|25787.5|25815|25800|25787.5|25772.5|178
1623741900000|2021-06-15 07:25:00|25800|25785|25792.5|25777.5|25807.5|25792.5|25790|25775|113
1623742200000|2021-06-15 07:30:00|25797.5|25782.5|25787.5|25772.5|25797.5|25782.5|25767.5|25752.5|261
1623742500000|2021-06-15 07:35:00|25785|25770|25787.5|25772.5|25797.5|25782.5|25775|25760|1065
1623742800000|2021-06-15 07:40:00|25789.9|25774.9|25784.9|25769.9|25799.9|25784.9|25784.9|25769.9|215
1623743100000|2021-06-15 07:45:00|25787.4|25772.4|25802.4|25787.4|25812.4|25797.4|25784.9|25769.9|695
1623743400000|2021-06-15 07:50:00|25804.9|25789.9|25809.9|25794.9|25809.9|25794.9|25789.9|25774.9|249
1623743700000|2021-06-15 07:55:00|25807.4|25792.4|25792.4|25777.4|25814.9|25799.9|25792.4|25777.4|180
1623744000000|2021-06-15 08:00:00|25789.9|25774.9|25767.4|25752.4|25789.9|25774.9|25762.4|25747.4|326
1623744300000|2021-06-15 08:05:00|25764.9|25749.9|25744.9|25729.9|25764.9|25749.9|25744.9|25729.9|182
1623744600000|2021-06-15 08:10:00|25747.4|25732.4|25724.9|25709.9|25749.9|25734.9|25719.9|25704.9|167
1623744900000|2021-06-15 08:15:00|25727.4|25712.4|25709.9|25694.9|25729.9|25714.9|25709.9|25694.9|314
1623745200000|2021-06-15 08:20:00|25704.9|25689.9|25694.9|25679.9|25719.9|25704.9|25694.9|25679.9|108
1623745500000|2021-06-15 08:25:00|25697.4|25682.4|25709.9|25694.9|25709.9|25694.9|25689.9|25674.9|374
1623745800000|2021-06-15 08:30:00|25707.4|25692.4|25694.9|25679.9|25709.9|25694.9|25689.9|25674.9|112
1623746100000|2021-06-15 08:35:00|25689.9|25674.9|25717.4|25702.4|25717.4|25702.4|25689.9|25674.9|785
1623746400000|2021-06-15 08:40:00|25714.9|25699.9|25734.9|25719.9|25739.9|25724.9|25709.9|25694.9|616
1623746700000|2021-06-15 08:45:00|25737.4|25722.4|25757.4|25742.4|25764.9|25749.9|25734.9|25719.9|1039
1623747000000|2021-06-15 08:50:00|25754.9|25739.9|25764.9|25749.9|25764.9|25749.9|25744.9|25729.9|174
1623747300000|2021-06-15 08:55:00|25759.9|25744.9|25739.9|25724.9|25759.9|25744.9|25739.9|25724.9|63
1623747600000|2021-06-15 09:00:00|25744.9|25729.9|25734.9|25719.9|25744.9|25729.9|25729.9|25714.9|274
1623747900000|2021-06-15 09:05:00|25739.9|25724.9|25719.9|25704.9|25744.9|25729.9|25714.9|25699.9|644
1623748200000|2021-06-15 09:10:00|25722.4|25707.4|25729.9|25714.9|25739.9|25724.9|25714.9|25699.9|740
1623748500000|2021-06-15 09:15:00|25727.4|25712.4|25709.9|25694.9|25727.4|25712.4|25709.9|25694.9|912
1623748800000|2021-06-15 09:20:00|25707.4|25692.4|25719.9|25704.9|25724.9|25709.9|25704.9|25689.9|129
1623749100000|2021-06-15 09:25:00|25724.9|25709.9|25739.9|25724.9|25739.9|25724.9|25722.4|25707.4|602
1623749400000|2021-06-15 09:30:00|25734.9|25719.9|25732.4|25717.4|25742.4|25727.4|25732.4|25717.4|360
1623749700000|2021-06-15 09:35:00|25729.9|25714.9|25714.9|25699.9|25729.9|25714.9|25709.9|25694.9|111
1623750000000|2021-06-15 09:40:00|25717.4|25702.4|25717.4|25702.4|25734.9|25719.9|25714.9|25699.9|60
1623750300000|2021-06-15 09:45:00|25719.9|25704.9|25699.9|25684.9|25724.9|25709.9|25699.9|25684.9|242
1623750600000|2021-06-15 09:50:00|25694.9|25679.9|25689.9|25674.9|25699.9|25684.9|25674.9|25659.9|196
1623750900000|2021-06-15 09:55:00|25692.4|25677.4|25677.4|25662.4|25694.9|25679.9|25674.9|25659.9|147
1623751200000|2021-06-15 10:00:00|25679.9|25664.9|25669.9|25654.9|25684.9|25669.9|25669.9|25654.9|134
1623751500000|2021-06-15 10:05:00|25664.9|25649.9|25654.9|25639.9|25664.9|25649.9|25652.4|25637.4|163
1623751800000|2021-06-15 10:10:00|25652.4|25637.4|25659.9|25644.9|25669.9|25654.9|25649.9|25634.9|77
1623752100000|2021-06-15 10:15:00|25662.4|25647.4|25684.9|25669.9|25687.4|25672.4|25659.9|25644.9|364
1623752400000|2021-06-15 10:20:00|25687.4|25672.4|25709.9|25694.9|25709.9|25694.9|25684.9|25669.9|159
1623752700000|2021-06-15 10:25:00|25714.9|25699.9|25719.9|25704.9|25719.9|25704.9|25704.9|25689.9|101
1623753000000|2021-06-15 10:30:00|25714.9|25699.9|25709.9|25694.9|25727.4|25712.4|25709.9|25694.9|1658
1623753300000|2021-06-15 10:35:00|25714.9|25699.9|25717.4|25702.4|25717.4|25702.4|25699.9|25684.9|93
1623753600000|2021-06-15 10:40:00|25714.9|25699.9|25724.9|25709.9|25729.9|25714.9|25714.9|25699.9|84
1623753900000|2021-06-15 10:45:00|25729.9|25714.9|25734.9|25719.9|25734.9|25719.9|25722.4|25707.4|123
1623754200000|2021-06-15 10:50:00|25732.4|25717.4|25742.4|25727.4|25749.9|25734.9|25729.9|25714.9|1187
1623754500000|2021-06-15 10:55:00|25744.9|25729.9|25754.9|25739.9|25759.9|25744.9|25744.9|25729.9|138
1623754800000|2021-06-15 11:00:00|25752.4|25737.4|25744.9|25729.9|25754.9|25739.9|25739.9|25724.9|89
1623755100000|2021-06-15 11:05:00|25747.4|25732.4|25749.9|25734.9|25754.9|25739.9|25744.9|25729.9|468
1623755400000|2021-06-15 11:10:00|25754.9|25739.9|25739.9|25724.9|25757.4|25742.4|25739.9|25724.9|450
1623755700000|2021-06-15 11:15:00|25744.9|25729.9|25749.9|25734.9|25749.9|25734.9|25739.9|25724.9|48
1623756000000|2021-06-15 11:20:00|25747.4|25732.4|25734.9|25719.9|25747.4|25732.4|25729.9|25714.9|30
1623756300000|2021-06-15 11:25:00|25737.4|25722.4|25734.9|25719.9|25749.9|25734.9|25732.4|25717.4|1367
1623756600000|2021-06-15 11:30:00|25737.4|25722.4|25742.4|25727.4|25744.9|25729.9|25734.9|25719.9|2316
1623756900000|2021-06-15 11:35:00|25739.9|25724.9|25737.4|25722.4|25742.4|25727.4|25734.9|25719.9|2094
1623757200000|2021-06-15 11:40:00|25738.1|25723.1|25735.6|25720.6|25740.6|25725.6|25730.6|25715.6|2128
1623757500000|2021-06-15 11:45:00|25738.1|25723.1|25745.6|25730.6|25745.6|25730.6|25735.6|25720.6|373
1623757800000|2021-06-15 11:50:00|25748.1|25733.1|25755.6|25740.6|25755.6|25740.6|25735.6|25720.6|111
1623758100000|2021-06-15 11:55:00|25753.1|25738.1|25745.6|25730.6|25755.6|25740.6|25735.6|25720.6|70
1623758400000|2021-06-15 12:00:00|25743.1|25728.1|25730.6|25715.6|25750.6|25735.6|25730.6|25715.6|120
1623758700000|2021-06-15 12:05:00|25733.1|25718.1|25740.6|25725.6|25745.6|25730.6|25725.6|25710.6|696
1623759000000|2021-06-15 12:10:00|25738.1|25723.1|25748.1|25733.1|25755.6|25740.6|25735.6|25720.6|67
1623759300000|2021-06-15 12:15:00|25750.6|25735.6|25748.1|25733.1|25750.6|25735.6|25743.1|25728.1|39
1623759600000|2021-06-15 12:20:00|25745.6|25730.6|25755.6|25740.6|25755.6|25740.6|25745.6|25730.6|69
1623759900000|2021-06-15 12:25:00|25758.1|25743.1|25750.6|25735.6|25760.6|25745.6|25750.6|25735.6|699
1623760200000|2021-06-15 12:30:00|25745.6|25730.6|25773.1|25758.1|25778.1|25763.1|25740.6|25725.6|462
1623760500000|2021-06-15 12:35:00|25770.6|25755.6|25785.6|25770.6|25785.6|25770.6|25765.6|25750.6|614
1623760800000|2021-06-15 12:40:00|25788.1|25773.1|25788.1|25773.1|25795.6|25780.6|25780.6|25765.6|97
1623761100000|2021-06-15 12:45:00|25785.6|25770.6|25775.6|25760.6|25788.1|25773.1|25775.6|25760.6|74
1623761400000|2021-06-15 12:50:00|25765.6|25750.6|25755.6|25740.6|25768.1|25753.1|25755.6|25740.6|247
1623761700000|2021-06-15 12:55:00|25753.1|25738.1|25745.6|25730.6|25755.6|25740.6|25745.6|25730.6|892
1623762000000|2021-06-15 13:00:00|25748.1|25733.1|25755.6|25740.6|25755.6|25740.6|25743.1|25728.1|74
1623762300000|2021-06-15 13:05:00|25760.6|25745.6|25750.6|25735.6|25770.6|25755.6|25750.6|25735.6|246
1623762600000|2021-06-15 13:10:00|25753.1|25738.1|25750.6|25735.6|25755.6|25740.6|25748.1|25733.1|44
1623762900000|2021-06-15 13:15:00|25745.6|25730.6|25743.1|25728.1|25750.6|25735.6|25743.1|25728.1|76
1623763200000|2021-06-15 13:20:00|25740.6|25725.6|25750.6|25735.6|25755.6|25740.6|25735.6|25720.6|84
1623763500000|2021-06-15 13:25:00|25753.1|25738.1|25750.6|25735.6|25755.6|25740.6|25740.6|25725.6|42
1623763800000|2021-06-15 13:30:00|25748.1|25733.1|25775.6|25760.6|25780.6|25765.6|25740.6|25725.6|215
1623764100000|2021-06-15 13:35:00|25770.6|25755.6|25775.6|25760.6|25790.6|25775.6|25768.1|25753.1|670
1623764400000|2021-06-15 13:40:00|25773.1|25758.1|25788.1|25773.1|25790.6|25775.6|25770.6|25755.6|135
1623764700000|2021-06-15 13:45:00|25785.6|25770.6|25770.6|25755.6|25790.6|25775.6|25765.6|25750.6|131
1623765000000|2021-06-15 13:50:00|25768.1|25753.1|25775.6|25760.6|25775.6|25760.6|25763.1|25748.1|1158
1623765300000|2021-06-15 13:55:00|25773.1|25758.1|25775.6|25760.6|25780.6|25765.6|25755.6|25740.6|152
1623765600000|2021-06-15 14:00:00|25778.1|25763.1|25760.6|25745.6|25780.6|25765.6|25753.1|25738.1|157
1623765900000|2021-06-15 14:05:00|25763.1|25748.1|25760.6|25745.6|25765.6|25750.6|25750.6|25735.6|468
1623766200000|2021-06-15 14:10:00|25761.4|25746.4|25756.4|25741.4|25771.4|25756.4|25756.4|25741.4|101
1623766500000|2021-06-15 14:15:00|25758.9|25743.9|25771.4|25756.4|25778.9|25763.9|25758.9|25743.9|175
1623766800000|2021-06-15 14:20:00|25766.4|25751.4|25771.4|25756.4|25776.4|25761.4|25766.4|25751.4|107
1623767100000|2021-06-15 14:25:00|25768.9|25753.9|25751.4|25736.4|25771.4|25756.4|25746.4|25731.4|111
1623767400000|2021-06-15 14:30:00|25748.9|25733.9|25751.4|25736.4|25756.4|25741.4|25733.9|25718.9|127
1623767700000|2021-06-15 14:35:00|25753.9|25738.9|25761.4|25746.4|25761.4|25746.4|25746.4|25731.4|78
1623768000000|2021-06-15 14:40:00|25758.9|25743.9|25753.9|25738.9|25761.4|25746.4|25751.4|25736.4|113
1623768300000|2021-06-15 14:45:00|25751.4|25736.4|25746.4|25731.4|25751.4|25736.4|25736.4|25721.4|287
1623768600000|2021-06-15 14:50:00|25748.9|25733.9|25751.4|25736.4|25761.4|25746.4|25746.4|25731.4|283
1623768900000|2021-06-15 14:55:00|25753.9|25738.9|25743.9|25728.9|25753.9|25738.9|25741.4|25726.4|496
1623769200000|2021-06-15 15:00:00|25741.4|25726.4|25741.4|25726.4|25746.4|25731.4|25731.4|25716.4|186
1623769500000|2021-06-15 15:05:00|25738.9|25723.9|25746.4|25731.4|25746.4|25731.4|25736.4|25721.4|48
1623769800000|2021-06-15 15:10:00|25743.9|25728.9|25741.4|25726.4|25746.4|25731.4|25736.4|25721.4|106
1623770100000|2021-06-15 15:15:00|25746.4|25731.4|25758.9|25743.9|25761.4|25746.4|25743.9|25728.9|85
1623770400000|2021-06-15 15:20:00|25761.4|25746.4|25768.9|25753.9|25771.4|25756.4|25758.9|25743.9|3768
1623770700000|2021-06-15 15:25:00|25771.4|25756.4|25771.4|25756.4|25771.4|25756.4|25756.4|25741.4|370
1623771000000|2021-06-15 15:30:00|25773.9|25758.9|25746.4|25731.4|25776.4|25761.4|25736.4|25721.4|243
1623771300000|2021-06-15 15:35:00|25741.4|25726.4|25736.4|25721.4|25746.4|25731.4|25726.4|25711.4|744
1623771600000|2021-06-15 15:40:00|25738.9|25723.9|25753.9|25738.9|25756.4|25741.4|25736.4|25721.4|52
1623771900000|2021-06-15 15:45:00|25751.4|25736.4|25751.4|25736.4|25751.4|25736.4|25748.9|25733.9|8
1623772200000|2021-06-15 15:50:00|25753.9|25733.9|25748.9|25723.9|25753.9|25733.9|25743.9|25723.9|528
1623772500000|2021-06-15 15:55:00|25753.9|25728.9|25753.9|25733.9|25753.9|25733.9|25748.9|25723.9|22
1623772800000|2021-06-15 16:00:00|25758.9|25728.9|25753.9|25733.9|25758.9|25733.9|25753.9|25728.9|18
1623773100000|2021-06-15 16:05:00|25748.9|25728.9|25753.9|25733.9|25753.9|25733.9|25748.9|25728.9|9
1623773400000|2021-06-15 16:10:00|25758.9|25738.9|25758.9|25733.9|25758.9|25738.9|25753.9|25733.9|37
1623773700000|2021-06-15 16:15:00|25763.9|25738.9|25768.9|25748.9|25768.9|25748.9|25763.9|25738.9|23
1623774000000|2021-06-15 16:20:00|25763.9|25743.9|25768.9|25748.9|25768.9|25748.9|25763.9|25743.9|9
1623774300000|2021-06-15 16:25:00||25743.9||25748.9||25748.9||25743.9|3
1623774600000|2021-06-15 16:30:00|||||||||3
1623774900000|2021-06-15 16:35:00|25773.9||25768.9||25773.9||25768.9||17
1623775200000|2021-06-15 16:40:00|25773.9|25753.9|25768.9|25743.9|25773.9|25753.9|25768.9|25743.9|5
1623775500000|2021-06-15 16:45:00|25773.9|25748.9|25773.9|25753.9|25773.9|25753.9|25773.9|25748.9|3
1623775800000|2021-06-15 16:50:00|25778.9|25748.9|25773.9|25753.9|25778.9|25758.9|25773.9|25748.9|16
1623776100000|2021-06-15 16:55:00|25778.9|25748.9|25773.9|25748.9|25778.9|25748.9|25768.9|25748.9|15
1623776400000|2021-06-15 17:00:00|25768.9|25743.9|25773.9|25753.9|25778.9|25758.9|25768.9|25743.9|26
1623776700000|2021-06-15 17:05:00|25778.9|25758.9|25773.9|25753.9|25778.9|25758.9|25773.9|25753.9|10
1623777000000|2021-06-15 17:10:00|25778.9||25778.9||25778.9||25778.9||3
1623777300000|2021-06-15 17:15:00|25773.9|25748.9|25773.9|25748.9|25773.9|25748.9|25773.9|25748.9|3
1623777600000|2021-06-15 17:20:00|25778.9|25753.9|25778.9|25758.9|25778.9|25758.9|25778.9|25753.9|6
1623777900000|2021-06-15 17:25:00|||||||||10
1623778200000|2021-06-15 17:30:00|25783.9|25763.9|25783.9|25763.9|25783.9|25763.9|25783.9|25763.9|7
1623778500000|2021-06-15 17:35:00|25788.9|25768.9|25793.9|25773.9|25798.9|25778.9|25783.9|25763.9|73
1623778800000|2021-06-15 17:40:00|25788.9|25768.9|25793.9|25768.9|25793.9|25773.9|25788.9|25768.9|15
1623779100000|2021-06-15 17:45:00|25788.9|25773.9|25798.9|25778.9|25798.9|25778.9|25788.9|25773.9|28
1623779400000|2021-06-15 17:50:00|25803.9|25783.9|25793.9|25773.9|25803.9|25783.9|25788.9|25768.9|19
1623779700000|2021-06-15 17:55:00|25798.9|25778.9|25793.9|25773.9|25798.9|25778.9|25793.9|25773.9|7
1623780000000|2021-06-15 18:00:00|25798.9|25778.9|25803.9|25783.9|25803.9|25783.9|25798.9|25778.9|6
1623780600000|2021-06-15 18:10:00|25798.9|25778.9|25798.9|25778.9|25798.9|25783.9|25798.9|25778.9|7
1623780900000|2021-06-15 18:15:00|25803.9|25783.9|25803.9|25778.9|25803.9|25783.9|25798.9|25778.9|0
1623781200000|2021-06-15 18:20:00|25808.9|25783.9|25818.9|25798.9|25818.9|25798.9|25808.9|25783.9|55
1623781500000|2021-06-15 18:25:00|25813.9|25793.9|25811.4|25796.4|25818.9|25798.9|25811.4|25793.9|15
1623781800000|2021-06-15 18:30:00|25808.9|25793.9|25806.4|25791.4|25811.4|25796.4|25806.4|25791.4|4
1623782100000|2021-06-15 18:35:00|25803.9|25788.9|25803.9|25788.9|25806.4|25791.4|25801.4|25786.4|3
1623782700000|2021-06-15 18:45:00|25806.4|25791.4|25803.9|25788.9|25806.4|25791.4|25801.4|25786.4|4
1623783000000|2021-06-15 18:50:00|25801.4|25786.4|25808.9|25793.9|25808.9|25793.9|25801.4|25786.4|1
1623783300000|2021-06-15 18:55:00|25811.4|25796.4|25808.9|25793.9|25816.4|25801.4|25808.9|25793.9|9
1623783600000|2021-06-15 19:00:00|25806.4|25791.4|25791.4|25776.4|25806.4|25791.4|25791.4|25776.4|11
1623783900000|2021-06-15 19:05:00|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|7
1623784200000|2021-06-15 19:10:00|25798.9|25783.9|25798.9|25783.9|25801.4|25786.4|25796.4|25781.4|5
1623784500000|2021-06-15 19:15:00|25801.4|25786.4|25801.4|25786.4|25806.4|25791.4|25791.4|25776.4|21
1623784800000|2021-06-15 19:20:00|25806.4|25791.4|25793.9|25778.9|25806.4|25791.4|25793.9|25778.9|8
1623785100000|2021-06-15 19:25:00|25791.4|25776.4|25781.4|25766.4|25791.4|25776.4|25781.4|25766.4|18
1623785400000|2021-06-15 19:30:00|25783.9|25768.9|25781.4|25766.4|25786.4|25771.4|25776.4|25761.4|7
1623785700000|2021-06-15 19:35:00|||||||||3
1623786000000|2021-06-15 19:40:00|25783.9|25768.9|25781.4|25766.4|25783.9|25768.9|25776.4|25761.4|14
1623786300000|2021-06-15 19:45:00|25786.4|25771.4|25786.4|25771.4|25786.4|25771.4|25786.4|25771.4|8
1623786600000|2021-06-15 19:50:00|25791.4|25776.4|25781.4|25766.4|25791.4|25776.4|25781.4|25766.4|18
1623786900000|2021-06-15 19:55:00|25783.9|25768.9|25808.9|25793.9|25808.9|25793.9|25776.4|25761.4|32
1623787200000|2021-06-15 20:00:00|25809.5|25769.5|25812.9|25772.9|25826.3|25786.3|25809.1|25769.1|0
1623787500000|2021-06-15 20:05:00|25813.4|25773.4|25816.7|25776.7|25818.5|25778.5|25813.4|25773.4|0
1623787800000|2021-06-15 20:10:00|25816.5|25776.5|25817.5|25777.5|25821|25781|25815.4|25775.4|0
1623788100000|2021-06-15 20:15:00|25817.3|25777.3|25817.1|25777.1|25818.9|25778.9|25815.1|25775.1|0
1623788400000|2021-06-15 20:20:00|25817.6|25777.6|25814|25774|25817.6|25777.6|25814|25774|0
1623788700000|2021-06-15 20:25:00|25814.5|25774.5|25815.1|25775.1|25815.6|25775.6|25814.5|25774.5|0
1623789000000|2021-06-15 20:30:00|25814.6|25774.6|25820.2|25780.2|25820.2|25780.2|25813.3|25773.3|0
1623789300000|2021-06-15 20:35:00|25819.9|25779.9|25825.8|25785.8|25825.8|25785.8|25818.9|25778.9|0
1623789600000|2021-06-15 20:40:00|25825.5|25785.5|25822.7|25782.7|25827|25787|25822.7|25782.7|0
1623789900000|2021-06-15 20:45:00|25822.9|25782.9|25824.5|25784.5|25827|25787|25822.7|25782.7|0
1623790200000|2021-06-15 20:50:00|25824.7|25784.7|25827|25787|25828.3|25788.3|25824.5|25784.5|0
1623790500000|2021-06-15 20:55:00|25827.2|25787.2|25819.4|25779.4|25828.3|25788.3|25818.9|25778.9|0
1623790800000|2021-06-15 21:00:00|25821|25781|25821|25781|25821|25781|25818.9|25778.9|0
1623791100000|2021-06-15 21:05:00|25822.5|25782.5|25821.5|25781.5|25822.5|25782.5|25821.5|25781.5|0
1623791400000|2021-06-15 21:10:00|25818.4|25778.4|25820.5|25780.5|25820.5|25780.5|25818.4|25778.4|0
1623791700000|2021-06-15 21:15:00|25819.4|25779.4|25814.3|25774.3|25819.4|25779.4|25814.3|25774.3|0
1623792300000|2021-06-15 21:25:00|25815.3|25775.3|25813.3|25773.3|25815.3|25775.3|25813.3|25773.3|0
1623792600000|2021-06-15 21:30:00|25812.8|25772.8|25813.3|25773.3|25814.9|25774.9|25812.3|25772.3|0
1623792900000|2021-06-15 21:35:00|25813.8|25773.8|25812.8|25772.8|25814.3|25774.3|25812.8|25772.8|0
1623793200000|2021-06-15 21:40:00|25813.3|25773.3|25813.8|25773.8|25813.8|25773.8|25812.8|25772.8|0
1623793800000|2021-06-15 21:50:00|25813.3|25773.3|25812.8|25772.8|25814.3|25774.3|25812.8|25772.8|0
1623794100000|2021-06-15 21:55:00|25812.3|25772.3|25814.3|25774.3|25814.3|25774.3|25810.7|25770.7|0
1623794400000|2021-06-15 22:00:00|25815|25775|25823.3|25783.3|25824.6|25784.6|25813.3|25773.3|0
1623794700000|2021-06-15 22:05:00|25823.5|25783.5|25823.3|25783.3|25824.6|25784.6|25822|25782|0
1623795000000|2021-06-15 22:10:00|25823.1|25783.1|25820.8|25780.8|25823.3|25783.3|25820.8|25780.8|0
1623795300000|2021-06-15 22:15:00|25820.9|25780.9|25822|25782|25823.3|25783.3|25820.8|25780.8|0
1623795600000|2021-06-15 22:20:00|25822.2|25782.2|25823.3|25783.3|25823.3|25783.3|25822|25782|0
1623795900000|2021-06-15 22:25:00|25823.1|25783.1|25819.5|25779.5|25823.1|25783.1|25819.5|25779.5|0
1623796200000|2021-06-15 22:30:00|25819.6|25779.6|25817.7|25777.7|25820.8|25780.8|25817.7|25777.7|0
1623796500000|2021-06-15 22:35:00|25817.8|25777.8|25812.7|25772.7|25819.5|25779.5|25812.7|25772.7|0
1623796800000|2021-06-15 22:40:00|25812.8|25772.8|25816.5|25776.5|25816.5|25776.5|25810.9|25770.9|0
1623797100000|2021-06-15 22:45:00|25816.4|25776.4|25812.7|25772.7|25816.5|25776.5|25810.9|25770.9|0
1623797400000|2021-06-15 22:50:00|25812.4|25772.4|25810.9|25770.9|25812.7|25772.7|25809.6|25769.6|0
1623797700000|2021-06-15 22:55:00|25811.1|25771.1|25812.7|25772.7|25812.7|25772.7|25811.1|25771.1|0
1623798000000|2021-06-15 23:00:00|25812.4|25772.4|25812|25772|25812.7|25772.7|25806.4|25766.4|0
1623798300000|2021-06-15 23:05:00|25811.9|25771.9|25812|25772|25813.2|25773.2|25808.9|25768.9|0
1623798600000|2021-06-15 23:10:00|25811.8|25771.8|25812|25772|25813.2|25773.2|25810.2|25770.2|0
1623798900000|2021-06-15 23:15:00|25811.9|25771.9|25810.2|25770.2|25812|25772|25808.9|25768.9|0
1623799200000|2021-06-15 23:20:00|25810.1|25770.1|25805.1|25765.1|25810.1|25770.1|25802.1|25762.1|0
1623799500000|2021-06-15 23:25:00|25805.4|25765.4|25803.4|25763.4|25806.4|25766.4|25803.4|25763.4|0
1623799800000|2021-06-15 23:30:00|25803.3|25763.3|25802.1|25762.1|25803.3|25763.3|25799.6|25759.6|0
1623800100000|2021-06-15 23:35:00|25802|25762|25805.1|25765.1|25806.4|25766.4|25799.6|25759.6|0
1623800400000|2021-06-15 23:40:00|25805.3|25765.3|25805.8|25765.8|25806.4|25766.4|25805.1|25765.1|0
1623800700000|2021-06-15 23:45:00|25805.9|25765.9|25812|25772|25812|25772|25802.1|25762.1|0
1623801000000|2021-06-15 23:50:00|25812.1|25772.1|25814.5|25774.5|25817|25777|25812|25772|0
1623801300000|2021-06-15 23:55:00|25814.7|25774.7|25808.9|25768.9|25815.8|25775.8|25806.4|25766.4|0
1623801600000|2021-06-16 00:00:00|25809.2|25769.2|25813.2|25773.2|25815.8|25775.8|25807.7|25767.7|0
1623801900000|2021-06-16 00:05:00|25813.5|25773.5|25815.8|25775.8|25820.1|25780.1|25813.5|25773.5|0
1623802200000|2021-06-16 00:10:00|25815.9|25775.9|25815.8|25775.8|25818.2|25778.2|25814.5|25774.5|0
1623802500000|2021-06-16 00:15:00|25815.9|25775.9|25797.3|25757.3|25817|25777|25791.4|25751.4|0
1623802800000|2021-06-16 00:20:00|25797.1|25757.1|25797.1|25757.1|25797.6|25757.6|25791.6|25751.6|0
1623803100000|2021-06-16 00:25:00|25797.2|25757.2|25797.6|25757.6|25797.6|25757.6|25797.1|25757.1|0
1623803400000|2021-06-16 00:30:00|25797.4|25757.4|25797.4|25757.4|25803.4|25763.4|25797.4|25757.4|0
1623803700000|2021-06-16 00:35:00|25797.5|25757.5|25803.4|25763.4|25803.7|25763.7|25797.5|25757.5|0
1623804000000|2021-06-16 00:40:00|25803.5|25763.5|25803.1|25763.1|25809.1|25769.1|25803.1|25763.1|0
1623804300000|2021-06-16 00:45:00|25802.9|25762.9|25803.1|25763.1|25803.1|25763.1|25802.8|25762.8|0
1623804600000|2021-06-16 00:50:00|25802.9|25762.9|25802.6|25762.6|25803.1|25763.1|25802.6|25762.6|0
1623804900000|2021-06-16 00:55:00|25802.7|25762.7|25808|25768|25808.2|25768.2|25802.5|25762.5|0
1623805200000|2021-06-16 01:00:00|25808.1|25768.1|25808|25768|25808.2|25768.2|25801.9|25761.9|0
1623805500000|2021-06-16 01:05:00|25808.2|25768.2|25808.5|25768.5|25808.6|25768.6|25808.2|25768.2|0
1623805800000|2021-06-16 01:10:00|25808.3|25768.3|25808.6|25768.6|25808.8|25768.8|25808.3|25768.3|0
1623806100000|2021-06-16 01:15:00|25808.7|25768.7|25808.9|25768.9|25808.9|25768.9|25802.9|25762.9|0
1623806400000|2021-06-16 01:20:00|25808.8|25768.8|25808.8|25768.8|25809.1|25769.1|25808.8|25768.8|0
1623806700000|2021-06-16 01:25:00|25808.9|25768.9|25808.8|25768.8|25809.1|25769.1|25808.8|25768.8|0
1623807000000|2021-06-16 01:30:00|25808.9|25768.9|25803.3|25763.3|25809.1|25769.1|25803.1|25763.1|0
1623807300000|2021-06-16 01:35:00|25803.4|25763.4|25803.1|25763.1|25809.1|25769.1|25802.9|25762.9|0
1623807600000|2021-06-16 01:40:00|25803.2|25763.2|25802.9|25762.9|25808.8|25768.8|25802.8|25762.8|0
1623807900000|2021-06-16 01:45:00|25802.8|25762.8|25802.2|25762.2|25802.9|25762.9|25796.8|25756.8|0
1623808200000|2021-06-16 01:50:00|25802.1|25762.1|25802.6|25762.6|25802.8|25762.8|25796.5|25756.5|0
1623808500000|2021-06-16 01:55:00|25802.8|25762.8|25802.6|25762.6|25802.8|25762.8|25802.5|25762.5|0
1623808800000|2021-06-16 02:00:00|25802.5|25762.5|25808.5|25768.5|25808.5|25768.5|25802.5|25762.5|0
1623809100000|2021-06-16 02:05:00|25808.4|25768.4|25808|25768|25808.5|25768.5|25808|25768|0
1623809400000|2021-06-16 02:10:00|25807.9|25767.9|25802.2|25762.2|25808|25768|25802.2|25762.2|0
1623809700000|2021-06-16 02:15:00|25802|25762|25802.2|25762.2|25808|25768|25802|25762|0
1623810000000|2021-06-16 02:20:00|25802.1|25762.1|25801.9|25761.9|25802.2|25762.2|25801.9|25761.9|0
1623810300000|2021-06-16 02:25:00|25802|25762|25801.9|25761.9|25802.2|25762.2|25801.9|25761.9|0
1623810600000|2021-06-16 02:30:00|25801.7|25761.7|25796.2|25756.2|25801.7|25761.7|25796.1|25756.1|0
1623810900000|2021-06-16 02:35:00|25796.3|25756.3|25796.5|25756.5|25802.1|25762.1|25796.3|25756.3|0
1623811200000|2021-06-16 02:40:00|25796.4|25756.4|25802.3|25762.3|25802.5|25762.5|25796.4|25756.4|0
1623811500000|2021-06-16 02:45:00|25802.2|25762.2|25801.9|25761.9|25802.3|25762.3|25796.2|25756.2|0
1623811800000|2021-06-16 02:50:00|25801.8|25761.8|25796.1|25756.1|25801.8|25761.8|25796.1|25756.1|0
1623812100000|2021-06-16 02:55:00|25795.9|25755.9|25796.4|25756.4|25796.5|25756.5|25795.9|25755.9|0
1623812400000|2021-06-16 03:00:00|25796.3|25756.3|25796.1|25756.1|25796.4|25756.4|25796.1|25756.1|0
1623812700000|2021-06-16 03:05:00|25795.9|25755.9|25790.2|25750.2|25796.1|25756.1|25790.2|25750.2|0
1623813000000|2021-06-16 03:10:00|25791.3|25751.3|25790.1|25750.1|25795.9|25755.9|25790.1|25750.1|0
1623813300000|2021-06-16 03:15:00|25790.2|25750.2|25790.1|25750.1|25790.5|25750.5|25789.9|25749.9|0
1623813600000|2021-06-16 03:20:00|25790|25750|25796.2|25756.2|25796.2|25756.2|25789.9|25749.9|0
1623813900000|2021-06-16 03:25:00|25794.1|25754.1|25791|25751|25796.5|25756.5|25790.5|25750.5|0
1623814200000|2021-06-16 03:30:00|25791.1|25751.1|25797|25757|25797.1|25757.1|25791.1|25751.1|0
1623814500000|2021-06-16 03:35:00|25796.8|25756.8|25791.1|25751.1|25797|25757|25791.1|25751.1|0
1623814800000|2021-06-16 03:40:00|25791|25751|25797|25757|25797.1|25757.1|25791|25751|0
1623815100000|2021-06-16 03:45:00|25797.1|25757.1|25797.1|25757.1|25797.1|25757.1|25797|25757|0
1623815400000|2021-06-16 03:50:00|25797|25757|25797.1|25757.1|25797.1|25757.1|25797|25757|0
1623815700000|2021-06-16 03:55:00|25795|25755|25797.3|25757.3|25797.3|25757.3|25791.4|25751.4|0
1623816000000|2021-06-16 04:00:00|25797.4|25757.4|25797.4|25757.4|25797.4|25757.4|25797.3|25757.3|0
1623816300000|2021-06-16 04:05:00|25797.3|25757.3|25797.4|25757.4|25797.4|25757.4|25797.3|25757.3|0
1623816600000|2021-06-16 04:10:00|25797.3|25757.3|25791.1|25751.1|25797.3|25757.3|25791.1|25751.1|0
1623816900000|2021-06-16 04:15:00|25791.3|25751.3|25791.3|25751.3|25797.1|25757.1|25791.1|25751.1|0
1623817200000|2021-06-16 04:20:00|25791.4|25751.4|25791.6|25751.6|25791.6|25751.6|25791.4|25751.4|0
1623817500000|2021-06-16 04:25:00|25791.7|25751.7|25791.7|25751.7|25797.3|25757.3|25791.6|25751.6|0
1623817800000|2021-06-16 04:30:00|25793.8|25753.8|25791.4|25751.4|25797.3|25757.3|25791.4|25751.4|0
1623818100000|2021-06-16 04:35:00|25791.3|25751.3|25791.3|25751.3|25796.8|25756.8|25791.3|25751.3|0
1623818400000|2021-06-16 04:40:00|25791.4|25751.4|25785.4|25745.4|25791.4|25751.4|25785.4|25745.4|0
1623818700000|2021-06-16 04:45:00|25785.5|25745.5|25783|25743|25785.5|25745.5|25777.3|25737.3|0
1623819000000|2021-06-16 04:50:00|25783.2|25743.2|25783.3|25743.3|25783.4|25743.4|25783|25743|0
1623819300000|2021-06-16 04:55:00|25783.4|25743.4|25783.5|25743.5|25783.5|25743.5|25783.3|25743.3|0
1623819600000|2021-06-16 05:00:00|25783.3|25743.3|25789.3|25749.3|25795.1|25755.1|25783.3|25743.3|0
1623819900000|2021-06-16 05:05:00|25789.4|25749.4|25789.4|25749.4|25789.7|25749.7|25789.3|25749.3|0
1623820200000|2021-06-16 05:10:00|25789.3|25749.3|25789.3|25749.3|25789.7|25749.7|25789.3|25749.3|0
1623820500000|2021-06-16 05:15:00|25789.4|25749.4|25789.6|25749.6|25795.3|25755.3|25789.4|25749.4|0
1623820800000|2021-06-16 05:20:00|25789.4|25749.4|25789.4|25749.4|25789.6|25749.6|25789.3|25749.3|0
1623821100000|2021-06-16 05:25:00|25789.3|25749.3|25788.8|25748.8|25789.4|25749.4|25788.8|25748.8|0
1623821400000|2021-06-16 05:30:00|25788.9|25748.9|25788.5|25748.5|25789.1|25749.1|25788.4|25748.4|0
1623821700000|2021-06-16 05:35:00|25788.7|25748.7|25789.3|25749.3|25795.1|25755.1|25788.5|25748.5|0
1623822000000|2021-06-16 05:40:00|25789.4|25749.4|25795.1|25755.1|25795.1|25755.1|25789.4|25749.4|0
1623822300000|2021-06-16 05:45:00|25795|25755|25795.1|25755.1|25795.1|25755.1|25795|25755|0
1623822600000|2021-06-16 05:50:00|25795|25755|25795.1|25755.1|25800.9|25760.9|25795|25755|0
1623822900000|2021-06-16 05:55:00|25795|25755|25800|25760|25800.5|25760.5|25794.4|25754.4|0
1623823200000|2021-06-16 06:00:00|25799.9|25759.9|25786.4|25771.4|25803.9|25788.9|25781.4|25759.9|79
1623823500000|2021-06-16 06:05:00|25788.9|25773.9|25786.4|25771.4|25791.4|25776.4|25781.4|25766.4|22
1623823800000|2021-06-16 06:10:00|25781.4|25766.4|25786.4|25771.4|25791.4|25776.4|25781.4|25766.4|6
1623824100000|2021-06-16 06:15:00|25788.9|25773.9|25791.4|25776.4|25791.4|25776.4|25786.4|25771.4|1
1623824400000|2021-06-16 06:20:00|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|25793.9|25778.9|3
1623824700000|2021-06-16 06:25:00|25798.9|25783.9|25791.4|25776.4|25801.4|25786.4|25791.4|25776.4|12
1623825000000|2021-06-16 06:30:00|25788.9|25773.9|25796.4|25781.4|25796.4|25781.4|25786.4|25771.4|33
1623825300000|2021-06-16 06:35:00|25798.9|25783.9|25796.4|25781.4|25806.4|25791.4|25796.4|25781.4|11
1623825600000|2021-06-16 06:40:00|25793.9|25778.9|25801.4|25786.4|25801.4|25786.4|25793.9|25778.9|9
1623825900000|2021-06-16 06:45:00|25796.4|25781.4|25806.4|25791.4|25806.4|25791.4|25796.4|25781.4|10
1623826200000|2021-06-16 06:50:00|25808.9|25793.9|25806.4|25791.4|25811.4|25796.4|25806.4|25791.4|33
1623826500000|2021-06-16 06:55:00|25808.9|25793.9|25803.9|25788.9|25811.4|25796.4|25803.9|25788.9|21
1623826800000|2021-06-16 07:00:00|25801.4|25786.4|25828.9|25813.9|25831.4|25816.4|25801.4|25786.4|325
1623827100000|2021-06-16 07:05:00|25826.4|25811.4|25793.9|25778.9|25831.4|25816.4|25791.4|25776.4|268
1623827400000|2021-06-16 07:10:00|25791.4|25776.4|25771.4|25756.4|25791.4|25776.4|25761.4|25746.4|1042
1623827700000|2021-06-16 07:15:00|25773.9|25758.9|25786.4|25771.4|25791.4|25776.4|25771.4|25756.4|277
1623828000000|2021-06-16 07:20:00|25783.9|25768.9|25791.4|25776.4|25806.4|25791.4|25783.9|25768.9|1169
1623828300000|2021-06-16 07:25:00|25788.9|25773.9|25788.9|25773.9|25801.4|25786.4|25786.4|25771.4|199
1623828600000|2021-06-16 07:30:00|25791.4|25776.4|25806.4|25791.4|25806.4|25791.4|25791.4|25776.4|56
1623828900000|2021-06-16 07:35:00|25801.4|25786.4|25808.9|25793.9|25811.4|25796.4|25791.4|25776.4|95
1623829200000|2021-06-16 07:40:00|25805.9|25790.9|25803.4|25788.4|25808.4|25793.4|25793.4|25778.4|115
1623829500000|2021-06-16 07:45:00|25800.9|25785.9|25798.4|25783.4|25803.4|25788.4|25788.4|25773.4|173
1623829800000|2021-06-16 07:50:00|25800.9|25785.9|25765.9|25750.9|25800.9|25785.9|25758.4|25743.4|151
1623830100000|2021-06-16 07:55:00|25763.4|25748.4|25753.4|25738.4|25775.9|25760.9|25753.4|25738.4|103
1623830400000|2021-06-16 08:00:00|25758.4|25743.4|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|447
1623830700000|2021-06-16 08:05:00|25760.9|25745.9|25768.4|25753.4|25773.4|25758.4|25758.4|25743.4|112
1623831000000|2021-06-16 08:10:00|25763.4|25748.4|25765.9|25750.9|25775.9|25760.9|25760.9|25745.9|96
1623831300000|2021-06-16 08:15:00|25768.4|25753.4|25758.4|25743.4|25768.4|25753.4|25745.9|25730.9|319
1623831600000|2021-06-16 08:20:00|25753.4|25738.4|25733.4|25718.4|25753.4|25738.4|25730.9|25715.9|109
1623831900000|2021-06-16 08:25:00|25738.4|25723.4|25708.4|25693.4|25743.4|25728.4|25703.4|25688.4|300
1623832200000|2021-06-16 08:30:00|25713.4|25698.4|25718.4|25703.4|25723.4|25708.4|25708.4|25693.4|112
1623832500000|2021-06-16 08:35:00|25720.9|25705.9|25733.4|25718.4|25733.4|25718.4|25718.4|25703.4|89
1623832800000|2021-06-16 08:40:00|25730.9|25715.9|25723.4|25708.4|25733.4|25718.4|25715.9|25700.9|142
1623833100000|2021-06-16 08:45:00|25725.9|25710.9|25733.4|25718.4|25735.9|25720.9|25723.4|25708.4|55
1623833400000|2021-06-16 08:50:00|25738.4|25723.4|25743.4|25728.4|25743.4|25728.4|25733.4|25718.4|85
1623833700000|2021-06-16 08:55:00|25748.4|25733.4|25758.4|25743.4|25768.4|25753.4|25748.4|25733.4|258
1623834000000|2021-06-16 09:00:00|25763.4|25748.4|25768.4|25753.4|25775.9|25760.9|25758.4|25743.4|79
1623834300000|2021-06-16 09:05:00|25763.4|25748.4|25753.4|25738.4|25763.4|25748.4|25748.4|25733.4|95
1623834600000|2021-06-16 09:10:00|25755.9|25740.9|25753.4|25738.4|25763.4|25748.4|25748.4|25733.4|161
1623834900000|2021-06-16 09:15:00|25750.9|25735.9|25758.4|25743.4|25758.4|25743.4|25748.4|25733.4|57
1623835200000|2021-06-16 09:20:00|25763.4|25748.4|25755.9|25740.9|25763.4|25748.4|25753.4|25738.4|75
1623835500000|2021-06-16 09:25:00|25758.4|25743.4|25743.4|25728.4|25758.4|25743.4|25743.4|25728.4|345
1623835800000|2021-06-16 09:30:00|25738.4|25723.4|25748.4|25733.4|25753.4|25738.4|25738.4|25723.4|70
1623836100000|2021-06-16 09:35:00|25750.9|25735.9|25748.4|25733.4|25758.4|25743.4|25748.4|25733.4|671
1623836400000|2021-06-16 09:40:00|25753.4|25738.4|25753.4|25738.4|25753.4|25738.4|25745.9|25730.9|560
1623836700000|2021-06-16 09:45:00|25750.9|25735.9|25758.4|25743.4|25760.9|25745.9|25750.9|25735.9|28
1623837000000|2021-06-16 09:50:00|25753.4|25738.4|25763.4|25748.4|25763.4|25748.4|25753.4|25738.4|32
1623837300000|2021-06-16 09:55:00|25760.9|25745.9|25758.4|25743.4|25763.4|25748.4|25753.4|25738.4|22
1623837600000|2021-06-16 10:00:00|25760.9|25745.9|25778.4|25763.4|25780.9|25765.9|25760.9|25745.9|108
1623837900000|2021-06-16 10:05:00|25780.9|25765.9|25780.9|25765.9|25788.4|25773.4|25773.4|25758.4|73
1623838200000|2021-06-16 10:10:00|25778.4|25763.4|25780.9|25765.9|25788.4|25773.4|25778.4|25763.4|402
1623838500000|2021-06-16 10:15:00|25778.4|25763.4|25793.4|25778.4|25798.4|25783.4|25778.4|25763.4|102
1623838800000|2021-06-16 10:20:00|25788.4|25773.4|25788.4|25773.4|25793.4|25778.4|25783.4|25768.4|210
1623839100000|2021-06-16 10:25:00|25790.9|25775.9|25805.9|25790.9|25808.4|25793.4|25788.4|25773.4|126
1623839400000|2021-06-16 10:30:00|25803.4|25788.4|25803.4|25788.4|25813.4|25798.4|25800.9|25785.9|110
1623839700000|2021-06-16 10:35:00|25800.9|25785.9|25803.4|25788.4|25808.4|25793.4|25793.4|25778.4|98
1623840000000|2021-06-16 10:40:00|25800.9|25785.9|25788.4|25773.4|25803.4|25788.4|25783.4|25768.4|184
1623840300000|2021-06-16 10:45:00|25790.9|25775.9|25783.4|25768.4|25798.4|25783.4|25783.4|25768.4|78
1623840600000|2021-06-16 10:50:00|25780.9|25765.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|615
1623840900000|2021-06-16 10:55:00|25775.9|25760.9|25763.4|25748.4|25775.9|25760.9|25758.4|25743.4|421
1623841200000|2021-06-16 11:00:00|25760.9|25745.9|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|605
1623841500000|2021-06-16 11:05:00|25755.9|25740.9|25763.4|25748.4|25763.4|25748.4|25753.4|25738.4|47
1623841800000|2021-06-16 11:10:00|25760.9|25745.9|25753.4|25738.4|25760.9|25745.9|25753.4|25738.4|56
1623842100000|2021-06-16 11:15:00|25755.9|25740.9|25748.4|25733.4|25755.9|25740.9|25745.9|25730.9|66
1623842400000|2021-06-16 11:20:00|25745.9|25730.9|25760.9|25745.9|25763.4|25748.4|25745.9|25730.9|964
1623842700000|2021-06-16 11:25:00|25763.4|25748.4|25753.4|25738.4|25768.4|25753.4|25753.4|25738.4|124
1623843000000|2021-06-16 11:30:00|25755.9|25740.9|25743.4|25728.4|25758.4|25743.4|25743.4|25728.4|34
1623843300000|2021-06-16 11:35:00|25740.9|25725.9|25743.4|25728.4|25750.9|25735.9|25738.4|25723.4|134
1623843600000|2021-06-16 11:40:00|25743.1|25728.1|25740.6|25725.6|25748.1|25733.1|25740.6|25725.6|38
1623843900000|2021-06-16 11:45:00|25743.1|25728.1|25748.1|25733.1|25750.6|25735.6|25738.1|25723.1|120
1623844200000|2021-06-16 11:50:00|25745.6|25730.6|25743.1|25728.1|25753.1|25738.1|25743.1|25728.1|41
1623844500000|2021-06-16 11:55:00|25748.1|25733.1|25753.1|25738.1|25753.1|25738.1|25743.1|25728.1|68
1623844800000|2021-06-16 12:00:00|25750.6|25735.6|25733.1|25718.1|25750.6|25735.6|25733.1|25718.1|173
1623845100000|2021-06-16 12:05:00|25735.6|25720.6|25738.1|25723.1|25738.1|25723.1|25730.6|25715.6|51
1623845400000|2021-06-16 12:10:00|25735.6|25720.6|25753.1|25738.1|25755.6|25740.6|25733.1|25718.1|78
1623845700000|2021-06-16 12:15:00|25755.6|25740.6|25763.1|25748.1|25763.1|25748.1|25753.1|25738.1|70
1623846000000|2021-06-16 12:20:00|25765.6|25750.6|25748.1|25733.1|25765.6|25750.6|25748.1|25733.1|60
1623846300000|2021-06-16 12:25:00|25750.6|25735.6|25753.1|25738.1|25753.1|25738.1|25748.1|25733.1|36
1623846600000|2021-06-16 12:30:00|25758.1|25743.1|25760.6|25745.6|25763.1|25748.1|25753.1|25738.1|59
1623846900000|2021-06-16 12:35:00|25758.1|25743.1|25758.1|25743.1|25758.1|25743.1|25753.1|25738.1|140
1623847200000|2021-06-16 12:40:00|25755.6|25740.6|25745.6|25730.6|25758.1|25743.1|25743.1|25728.1|152
1623847500000|2021-06-16 12:45:00|25748.1|25733.1|25733.1|25718.1|25748.1|25733.1|25733.1|25718.1|101
1623847800000|2021-06-16 12:50:00|25730.6|25715.6|25730.6|25715.6|25733.1|25718.1|25728.1|25713.1|108
1623848100000|2021-06-16 12:55:00|25733.1|25718.1|25728.1|25713.1|25733.1|25718.1|25725.6|25710.6|126
1623848400000|2021-06-16 13:00:00|25730.6|25715.6|25733.1|25718.1|25743.1|25728.1|25730.6|25715.6|54
1623848700000|2021-06-16 13:05:00|25735.6|25720.6|25718.1|25703.1|25738.1|25723.1|25718.1|25703.1|369
1623849000000|2021-06-16 13:10:00|25720.6|25705.6|25733.1|25718.1|25733.1|25718.1|25720.6|25705.6|237
1623849300000|2021-06-16 13:15:00|25738.1|25723.1|25763.1|25748.1|25763.1|25748.1|25735.6|25720.6|153
1623849600000|2021-06-16 13:20:00|25765.6|25750.6|25778.1|25763.1|25783.1|25768.1|25763.1|25748.1|138
1623849900000|2021-06-16 13:25:00|25780.6|25765.6|25770.6|25755.6|25783.1|25768.1|25768.1|25753.1|112
1623850200000|2021-06-16 13:30:00|25773.1|25758.1|25783.1|25768.1|25785.6|25770.6|25753.1|25738.1|162
1623850500000|2021-06-16 13:35:00|25788.1|25773.1|25768.1|25753.1|25790.6|25775.6|25768.1|25753.1|109
1623850800000|2021-06-16 13:40:00|25770.6|25755.6|25773.1|25758.1|25773.1|25758.1|25763.1|25748.1|81
1623851100000|2021-06-16 13:45:00|25770.6|25755.6|25758.1|25743.1|25778.1|25763.1|25753.1|25738.1|111
1623851400000|2021-06-16 13:50:00|25760.6|25745.6|25763.1|25748.1|25768.1|25753.1|25753.1|25738.1|706
1623851700000|2021-06-16 13:55:00|25765.6|25750.6|25773.1|25758.1|25773.1|25758.1|25763.1|25748.1|111
1623852000000|2021-06-16 14:00:00|25778.1|25763.1|25760.6|25745.6|25778.1|25763.1|25755.6|25740.6|191
1623852300000|2021-06-16 14:05:00|25763.1|25748.1|25773.1|25758.1|25778.1|25763.1|25758.1|25743.1|384
1623852600000|2021-06-16 14:10:00|25773.4|25758.4|25778.4|25763.4|25785.9|25770.9|25768.4|25753.4|287
1623852900000|2021-06-16 14:15:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25758.4|25743.4|354
1623853200000|2021-06-16 14:20:00|25765.9|25750.9|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|896
1623853500000|2021-06-16 14:25:00|25760.9|25745.9|25753.4|25738.4|25760.9|25745.9|25750.9|25735.9|288
1623853800000|2021-06-16 14:30:00|25755.9|25740.9|25773.4|25758.4|25778.4|25763.4|25753.4|25738.4|141
1623854100000|2021-06-16 14:35:00|25770.9|25755.9|25778.4|25763.4|25778.4|25763.4|25768.4|25753.4|249
1623854400000|2021-06-16 14:40:00|25780.9|25765.9|25790.9|25775.9|25793.4|25778.4|25778.4|25763.4|208
1623854700000|2021-06-16 14:45:00|25793.4|25778.4|25793.4|25778.4|25798.4|25783.4|25783.4|25768.4|309
1623855000000|2021-06-16 14:50:00|25795.9|25780.9|25798.4|25783.4|25805.9|25790.9|25793.4|25778.4|123
1623855300000|2021-06-16 14:55:00|25800.9|25785.9|25793.4|25778.4|25800.9|25785.9|25788.4|25773.4|116
1623855600000|2021-06-16 15:00:00|25798.4|25783.4|25793.4|25778.4|25798.4|25783.4|25793.4|25778.4|83
1623855900000|2021-06-16 15:05:00|25795.9|25780.9|25780.9|25765.9|25798.4|25783.4|25780.9|25765.9|599
1623856200000|2021-06-16 15:10:00|25783.4|25768.4|25783.4|25768.4|25788.4|25773.4|25780.9|25765.9|90
1623856500000|2021-06-16 15:15:00|25785.9|25770.9|25793.4|25778.4|25793.4|25778.4|25785.9|25770.9|135
1623856800000|2021-06-16 15:20:00|25798.4|25783.4|25778.4|25763.4|25798.4|25783.4|25778.4|25763.4|213
1623857100000|2021-06-16 15:25:00|25773.4|25758.4|25765.9|25750.9|25778.4|25763.4|25760.9|25745.9|590
1623857400000|2021-06-16 15:30:00|25763.4|25748.4|25768.4|25753.4|25773.4|25758.4|25758.4|25743.4|238
1623857700000|2021-06-16 15:35:00|25770.9|25755.9|25773.4|25758.4|25778.4|25763.4|25770.9|25755.9|294
1623858000000|2021-06-16 15:40:00|25775.9|25760.9|25778.4|25763.4|25778.4|25763.4|25773.4|25758.4|47
1623858300000|2021-06-16 15:45:00|25780.9|25765.9|25783.4|25768.4|25783.4|25768.4|25780.9|25765.9|19
1623858600000|2021-06-16 15:50:00|25785.9|25765.9|25785.9|25765.9|25790.9|25765.9|25780.9|25760.9|247
1623858900000|2021-06-16 15:55:00||25760.9||25765.9||25765.9||25760.9|410
1623859200000|2021-06-16 16:00:00|25790.9|25770.9|25790.9|25770.9|25790.9|25770.9|25790.9|25770.9|97
1623859500000|2021-06-16 16:05:00|25785.9|25765.9|25780.9|25760.9|25785.9|25765.9|25780.9|25760.9|32
1623859800000|2021-06-16 16:10:00|25785.9|25755.9|25780.9|25760.9|25785.9|25765.9|25780.9|25755.9|5
1623860100000|2021-06-16 16:15:00|25775.9|25755.9|25775.9|25755.9|25780.9|25760.9|25775.9|25755.9|2
1623860400000|2021-06-16 16:20:00|25780.9|25750.9|25775.9|25750.9|25780.9|25755.9|25775.9|25750.9|4
1623860700000|2021-06-16 16:25:00|25770.9|25745.9|25775.9|25750.9|25775.9|25755.9|25770.9|25745.9|1
1623861000000|2021-06-16 16:30:00|25770.9||25770.9||25775.9||25770.9||0
1623861300000|2021-06-16 16:35:00|25765.9|25745.9|25765.9|25740.9|25765.9|25745.9|25765.9|25740.9|0
1623861600000|2021-06-16 16:40:00|25760.9|25745.9|25770.9|25745.9|25770.9|25750.9|25760.9|25740.9|3
1623861900000|2021-06-16 16:45:00|25765.9|25740.9|25765.9|25740.9|25765.9|25745.9|25760.9|25740.9|0
1623862200000|2021-06-16 16:50:00||25745.9||25745.9||25745.9||25740.9|2
1623862500000|2021-06-16 16:55:00|25770.9|25740.9|25770.9|25750.9|25770.9|25750.9|25765.9|25740.9|7
1623862800000|2021-06-16 17:00:00||25745.9||25745.9||25750.9||25745.9|2
1623863400000|2021-06-16 17:10:00||25750.9||25750.9||25750.9||25745.9|52
1623863700000|2021-06-16 17:15:00|25765.9|25745.9|25760.9|25740.9|25770.9|25745.9|25760.9|25740.9|5
1623864000000|2021-06-16 17:20:00|25755.9|25735.9|25755.9|25735.9|25755.9|25735.9|25755.9|25735.9|22
1623864300000|2021-06-16 17:25:00|25750.9|25730.9|25745.9|25720.9|25750.9|25730.9|25740.9|25720.9|8
1623864600000|2021-06-16 17:30:00|25750.9|25725.9|25755.9|25735.9|25755.9|25735.9|25745.9|25725.9|3
1623864900000|2021-06-16 17:35:00|25750.9|25730.9|25760.9|25735.9|25760.9|25740.9|25750.9|25730.9|4
1623865200000|2021-06-16 17:40:00|25755.9|25730.9|25755.9|25730.9|25755.9|25730.9|25755.9|25730.9|3
1623865500000|2021-06-16 17:45:00|25750.9|25725.9|25745.9|25725.9|25750.9|25730.9|25745.9|25725.9|12
1623865800000|2021-06-16 17:50:00|25740.9|25720.9|25760.9|25740.9|25760.9|25740.9|25735.9|25715.9|9
1623866100000|2021-06-16 17:55:00|25765.9|25745.9|25774.9|25746.9|25785.9|25765.9|25765.9|25745.9|39
1623866400000|2021-06-16 18:00:00|25759.9|25731.9|25770.9|25745.9|25785.9|25760.9|25715.9|25695.9|84
1623866700000|2021-06-16 18:05:00|25775.9|25750.9|25785.9|25760.9|25790.9|25765.9|25765.9|25745.9|16
1623867000000|2021-06-16 18:10:00|25790.9|25765.9|25790.9|25765.9|25800.9|25775.9|25785.9|25765.9|15
1623867300000|2021-06-16 18:15:00|25785.9|25760.9|25765.9|25745.9|25785.9|25760.9|25765.9|25745.9|20
1623867600000|2021-06-16 18:20:00|25770.9|25750.9|25775.9|25750.9|25780.9|25755.9|25765.9|25745.9|55
1623867900000|2021-06-16 18:25:00|25780.9|25755.9|25798.4|25783.4|25800.9|25783.4|25775.9|25750.9|26
1623868200000|2021-06-16 18:30:00|25793.4|25778.4|25798.4|25783.4|25800.9|25785.9|25780.9|25765.9|25
1623868500000|2021-06-16 18:35:00|25800.9|25785.9|25795.9|25780.9|25800.9|25785.9|25793.4|25778.4|21
1623868800000|2021-06-16 18:40:00|25790.9|25775.9|25773.4|25758.4|25795.9|25780.9|25773.4|25758.4|20
1623869100000|2021-06-16 18:45:00|25770.9|25755.9|25750.9|25735.9|25770.9|25755.9|25750.9|25735.9|51
1623869400000|2021-06-16 18:50:00|25748.4|25733.4|25760.9|25745.9|25763.4|25748.4|25745.9|25730.9|32
1623869700000|2021-06-16 18:55:00|25763.4|25748.4|25773.4|25758.4|25773.4|25758.4|25763.4|25748.4|14
1623870000000|2021-06-16 19:00:00|25770.9|25755.9|25773.4|25758.4|25773.4|25758.4|25768.4|25753.4|6
1623870300000|2021-06-16 19:05:00|25770.9|25755.9|25778.4|25763.4|25778.4|25763.4|25770.9|25755.9|45
1623870600000|2021-06-16 19:10:00|25780.9|25765.9|25788.4|25773.4|25788.4|25773.4|25780.9|25765.9|31
1623870900000|2021-06-16 19:15:00|25793.4|25778.4|25803.4|25788.4|25803.4|25788.4|25793.4|25778.4|28
1623871200000|2021-06-16 19:20:00|25805.9|25790.9|25813.4|25798.4|25813.4|25798.4|25803.4|25788.4|30
1623871500000|2021-06-16 19:25:00|25815.9|25800.9|25823.4|25808.4|25833.4|25818.4|25815.9|25800.9|69
1623871800000|2021-06-16 19:30:00|25828.4|25813.4|25818.4|25803.4|25828.4|25813.4|25818.4|25803.4|9
1623872100000|2021-06-16 19:35:00|25815.9|25800.9|25830.9|25815.9|25830.9|25815.9|25813.4|25798.4|13
1623872400000|2021-06-16 19:40:00|25833.4|25818.4|25835.9|25820.9|25843.4|25828.4|25828.4|25813.4|11
1623872700000|2021-06-16 19:45:00|25833.4|25818.4|25830.9|25815.9|25835.9|25820.9|25828.4|25813.4|10
1623873000000|2021-06-16 19:50:00|25833.4|25818.4|25830.9|25815.9|25835.9|25820.9|25828.4|25813.4|18
1623873300000|2021-06-16 19:55:00|25828.4|25813.4|25805.9|25790.9|25828.4|25813.4|25805.9|25790.9|14
1623873600000|2021-06-16 20:00:00|25825.4|25785.4|25836.2|25796.2|25845.6|25805.6|25825.2|25785.2|0
1623873900000|2021-06-16 20:05:00|25836.4|25796.4|25824.6|25784.6|25837.5|25797.5|25822.8|25782.8|0
1623874200000|2021-06-16 20:10:00|25824.3|25784.3|25824.5|25784.5|25827.1|25787.1|25820.3|25780.3|0
1623874500000|2021-06-16 20:15:00|25823.9|25783.9|25824.1|25784.1|25824.2|25784.2|25822.7|25782.7|0
1623874800000|2021-06-16 20:20:00|25823.6|25783.6|25822.1|25782.1|25824.1|25784.1|25821.6|25781.6|0
1623875100000|2021-06-16 20:25:00|25821.6|25781.6|25822.1|25782.1|25823.6|25783.6|25821.6|25781.6|0
1623875400000|2021-06-16 20:30:00|25821.8|25781.8|25799.1|25759.1|25821.8|25781.8|25795.3|25755.3|0
1623875700000|2021-06-16 20:35:00|25799.3|25759.3|25788.4|25748.4|25803.4|25763.4|25784.1|25744.1|0
1623876000000|2021-06-16 20:40:00|25788.2|25748.2|25788.4|25748.4|25793.5|25753.5|25786.6|25746.6|0
1623876300000|2021-06-16 20:45:00|25788.6|25748.6|25781.5|25741.5|25789.7|25749.7|25780.2|25740.2|0
1623876600000|2021-06-16 20:50:00|25781.7|25741.7|25769|25729|25784.5|25744.5|25765.2|25725.2|0
1623876900000|2021-06-16 20:55:00|25769.3|25729.3|25765.8|25725.8|25772.1|25732.1|25759.7|25719.7|0
1623877200000|2021-06-16 21:00:00|25766.3|25726.3|25766.8|25726.8|25768.4|25728.4|25765.2|25725.2|0
1623877500000|2021-06-16 21:05:00|25765.8|25725.8|25766.3|25726.3|25766.8|25726.8|25765.8|25725.8|0
1623877800000|2021-06-16 21:10:00|25766.8|25726.8|25764.7|25724.7|25767.3|25727.3|25764.2|25724.2|0
1623878100000|2021-06-16 21:15:00|25764.2|25724.2|25764.7|25724.7|25764.7|25724.7|25763.2|25723.2|0
1623878400000|2021-06-16 21:20:00|25763.7|25723.7|25761.6|25721.6|25763.7|25723.7|25761.6|25721.6|0
1623878700000|2021-06-16 21:25:00|25762.1|25722.1|25764.7|25724.7|25764.7|25724.7|25762.1|25722.1|0
1623879000000|2021-06-16 21:30:00|25764.2|25724.2|25764.2|25724.2|25764.7|25724.7|25763.7|25723.7|0
1623879300000|2021-06-16 21:35:00|25763.2|25723.2|25760.3|25720.3|25763.2|25723.2|25759.7|25719.7|0
1623879900000|2021-06-16 21:45:00|25760.8|25720.8|25760.8|25720.8|25760.8|25720.8|25760.8|25720.8|0
1623880200000|2021-06-16 21:50:00|25760.3|25720.3|25763.4|25723.4|25764.9|25724.9|25760.3|25720.3|0
1623880500000|2021-06-16 21:55:00|25763.9|25723.9|25767.5|25727.5|25768|25728|25762.9|25722.9|0
1623880800000|2021-06-16 22:00:00|25768.9|25728.9|25761.2|25721.2|25773|25733|25756.9|25716.9|0
1623881100000|2021-06-16 22:05:00|25761.4|25721.4|25756.9|25716.9|25762.4|25722.4|25755.6|25715.6|0
1623881400000|2021-06-16 22:10:00|25757.1|25717.1|25758.1|25718.1|25759.9|25719.9|25748.7|25708.7|0
1623881700000|2021-06-16 22:15:00|25758.2|25718.2|25762.4|25722.4|25765|25725|25754.3|25714.3|0
1623882000000|2021-06-16 22:20:00|25762.2|25722.2|25759.9|25719.9|25765|25725|25759.9|25719.9|0
1623882300000|2021-06-16 22:25:00|25760|25720|25763.7|25723.7|25763.7|25723.7|25759.9|25719.9|0
1623882600000|2021-06-16 22:30:00|25763.9|25723.9|25773.6|25733.6|25774.9|25734.9|25763.9|25723.9|0
1623882900000|2021-06-16 22:35:00|25773.8|25733.8|25773.6|25733.6|25776.1|25736.1|25769.3|25729.3|0
1623883200000|2021-06-16 22:40:00|25773.7|25733.7|25770.6|25730.6|25774.9|25734.9|25768|25728|0
1623883500000|2021-06-16 22:45:00|25771|25731|25772.3|25732.3|25773.6|25733.6|25765|25725|0
1623883800000|2021-06-16 22:50:00|25772.1|25732.1|25763.7|25723.7|25772.1|25732.1|25754.3|25714.3|0
1623884100000|2021-06-16 22:55:00|25763.9|25723.9|25761.2|25721.2|25766.8|25726.8|25761.2|25721.2|0
1623884400000|2021-06-16 23:00:00|25760.7|25720.7|25760.5|25720.5|25763.7|25723.7|25755.6|25715.6|0
1623884700000|2021-06-16 23:05:00|25760.3|25720.3|25753.7|25713.7|25760.5|25720.5|25746.8|25706.8|0
1623885000000|2021-06-16 23:10:00|25753.5|25713.5|25758|25718|25759.2|25719.2|25750.6|25710.6|0
1623885300000|2021-06-16 23:15:00|25757.9|25717.9|25759.2|25719.2|25759.2|25719.2|25756.2|25716.2|0
1623885600000|2021-06-16 23:20:00|25759.1|25719.1|25753.7|25713.7|25759.2|25719.2|25753.7|25713.7|0
1623885900000|2021-06-16 23:25:00|25753.4|25713.4|25746.8|25706.8|25753.4|25713.4|25745.5|25705.5|0
1623886200000|2021-06-16 23:30:00|25746.7|25706.7|25749|25709|25752.8|25712.8|25738.7|25698.7|0
1623886500000|2021-06-16 23:35:00|25748.3|25708.3|25749|25709|25750.2|25710.2|25744.7|25704.7|0
1623886800000|2021-06-16 23:40:00|25748.9|25708.9|25747.2|25707.2|25749|25709|25743.4|25703.4|0
1623887100000|2021-06-16 23:45:00|25747.3|25707.3|25751.5|25711.5|25752.8|25712.8|25747.2|25707.2|0
1623887400000|2021-06-16 23:50:00|25751.3|25711.3|25737.8|25697.8|25751.5|25711.5|25736.5|25696.5|0
1623887700000|2021-06-16 23:55:00|25737.7|25697.7|25716.7|25676.7|25737.8|25697.8|25711.5|25671.5|0
1623888000000|2021-06-17 00:00:00|25716.9|25676.9|25712.7|25672.7|25717.4|25677.4|25709.9|25669.9|0
1623888300000|2021-06-17 00:05:00|25712.5|25672.5|25691.7|25651.7|25712.7|25672.7|25688.6|25648.6|0
1623888600000|2021-06-17 00:10:00|25691.5|25651.5|25677.1|25637.1|25691.7|25651.7|25667.2|25627.2|0
1623888900000|2021-06-17 00:15:00|25676.9|25636.9|25671.6|25631.6|25722.8|25682.8|25670.5|25630.5|0
1623889200000|2021-06-17 00:20:00|25671.7|25631.7|25650.9|25610.9|25680.9|25640.9|25649.7|25609.7|0
1623889500000|2021-06-17 00:25:00|25651|25611|25666.8|25626.8|25669.7|25629.7|25650.8|25610.8|0
1623889800000|2021-06-17 00:30:00|25666.7|25626.7|25685.5|25645.5|25691.5|25651.5|25661|25621|0
1623890100000|2021-06-17 00:35:00|25685.4|25645.4|25691.4|25651.4|25691.4|25651.4|25679.1|25639.1|0
1623890400000|2021-06-17 00:40:00|25691.3|25651.3|25673.3|25633.3|25691.3|25651.3|25673.3|25633.3|0
1623890700000|2021-06-17 00:45:00|25673.4|25633.4|25684.9|25644.9|25685.1|25645.1|25661.3|25621.3|0
1623891000000|2021-06-17 00:50:00|25684.8|25644.8|25679.6|25639.6|25684.9|25644.9|25672.8|25632.8|0
1623891300000|2021-06-17 00:55:00|25680.6|25640.6|25685.2|25645.2|25685.7|25645.7|25679.4|25639.4|0
1623891600000|2021-06-17 01:00:00|25685.4|25645.4|25697.4|25657.4|25697.4|25657.4|25679.4|25639.4|0
1623891900000|2021-06-17 01:05:00|25697.3|25657.3|25672.7|25632.7|25697.4|25657.4|25672.2|25632.2|0
1623892200000|2021-06-17 01:10:00|25672.6|25632.6|25684.9|25644.9|25685.1|25645.1|25672.2|25632.2|0
1623892500000|2021-06-17 01:15:00|25684.8|25644.8|25685.4|25645.4|25685.4|25645.4|25678.3|25638.3|0
1623892800000|2021-06-17 01:20:00|25685.6|25645.6|25700.5|25660.5|25703.5|25663.5|25685.4|25645.4|0
1623893100000|2021-06-17 01:25:00|25701.5|25661.5|25703.7|25663.7|25703.8|25663.8|25697.7|25657.7|0
1623893400000|2021-06-17 01:30:00|25703.8|25663.8|25704.4|25664.4|25710.3|25670.3|25703.7|25663.7|0
1623893700000|2021-06-17 01:35:00|25704.3|25664.3|25697.7|25657.7|25704.4|25664.4|25697.5|25657.5|0
1623894000000|2021-06-17 01:40:00|25697.5|25657.5|25691.7|25651.7|25704|25664|25691.7|25651.7|0
1623894300000|2021-06-17 01:45:00|25691.9|25651.9|25698.3|25658.3|25704.8|25664.8|25691.7|25651.7|0
1623894600000|2021-06-17 01:50:00|25698.4|25658.4|25704.6|25664.6|25704.8|25664.8|25692.2|25652.2|0
1623894900000|2021-06-17 01:55:00|25704.5|25664.5|25710.9|25670.9|25716.7|25676.7|25704.5|25664.5|0
1623895200000|2021-06-17 02:00:00|25711|25671|25711.2|25671.2|25716.9|25676.9|25710.9|25670.9|0
1623895500000|2021-06-17 02:05:00|25711.4|25671.4|25711.9|25671.9|25717.5|25677.5|25705.2|25665.2|0
1623895800000|2021-06-17 02:10:00|25711.8|25671.8|25709.2|25669.2|25717.5|25677.5|25705.8|25665.8|0
1623896100000|2021-06-17 02:15:00|25708.2|25668.2|25706.3|25666.3|25712.1|25672.1|25700.5|25660.5|0
1623896400000|2021-06-17 02:20:00|25706.4|25666.4|25705.7|25665.7|25717.8|25677.8|25705.7|25665.7|0
1623896700000|2021-06-17 02:25:00|25705.6|25665.6|25705.5|25665.5|25705.7|25665.7|25693.7|25653.7|0
1623897000000|2021-06-17 02:30:00|25705.4|25665.4|25693.5|25653.5|25705.8|25665.8|25693.5|25653.5|0
1623897300000|2021-06-17 02:35:00|25693.6|25653.6|25687.6|25647.6|25699.5|25659.5|25687.6|25647.6|0
1623897600000|2021-06-17 02:40:00|25687.7|25647.7|25699.4|25659.4|25699.7|25659.7|25687.6|25647.6|0
1623897900000|2021-06-17 02:45:00|25699.5|25659.5|25705.8|25665.8|25705.8|25665.8|25693.8|25653.8|0
1623898200000|2021-06-17 02:50:00|25705.7|25665.7|25705.8|25665.8|25706|25666|25700.1|25660.1|0
1623898500000|2021-06-17 02:55:00|25705.7|25665.7|25706.1|25666.1|25711.7|25671.7|25699.8|25659.8|0
1623898800000|2021-06-17 03:00:00|25706.2|25666.2|25699.4|25659.4|25712.1|25672.1|25699.4|25659.4|0
1623899100000|2021-06-17 03:05:00|25700.4|25660.4|25711.4|25671.4|25717|25677|25699.4|25659.4|0
1623899400000|2021-06-17 03:10:00|25711.5|25671.5|25717.2|25677.2|25723.2|25683.2|25711.5|25671.5|0
1623899700000|2021-06-17 03:15:00|25717.3|25677.3|25717.2|25677.2|25723|25683|25717|25677|0
1623900000000|2021-06-17 03:20:00|25717.3|25677.3|25729.2|25689.2|25735|25695|25717.3|25677.3|0
1623900300000|2021-06-17 03:25:00|25729|25689|25728.5|25688.5|25729.2|25689.2|25722.9|25682.9|0
1623900600000|2021-06-17 03:30:00|25728.7|25688.7|25731.9|25691.9|25732|25692|25725.3|25685.3|0
1623900900000|2021-06-17 03:35:00|25731.7|25691.7|25726|25686|25731.9|25691.9|25725.7|25685.7|0
1623901200000|2021-06-17 03:40:00|25725.9|25685.9|25725.7|25685.7|25726|25686|25725.7|25685.7|0
1623901500000|2021-06-17 03:45:00|25725.8|25685.8|25731.7|25691.7|25731.9|25691.9|25725.7|25685.7|0
1623901800000|2021-06-17 03:50:00|25729|25689|25732.2|25692.2|25732.5|25692.5|25725.7|25685.7|0
1623902100000|2021-06-17 03:55:00|25732.3|25692.3|25726|25686|25732.3|25692.3|25726|25686|0
1623902400000|2021-06-17 04:00:00|25726.1|25686.1|25731.9|25691.9|25731.9|25691.9|25725.7|25685.7|0
1623902700000|2021-06-17 04:05:00|25731.7|25691.7|25728.6|25688.6|25731.9|25691.9|25725.7|25685.7|0
1623903000000|2021-06-17 04:10:00|25727.6|25687.6|25725.6|25685.6|25731.3|25691.3|25725.4|25685.4|0
1623903300000|2021-06-17 04:15:00|25726.6|25686.6|25728.2|25688.2|25731.3|25691.3|25725.4|25685.4|0
1623903600000|2021-06-17 04:20:00|25727.2|25687.2|25731|25691|25731|25691|25725|25685|0
1623903900000|2021-06-17 04:25:00|25729.9|25689.9|25731.6|25691.6|25731.6|25691.6|25725.4|25685.4|0
1623904200000|2021-06-17 04:30:00|25731.4|25691.4|25731.7|25691.7|25731.9|25691.9|25731.4|25691.4|0
1623904500000|2021-06-17 04:35:00|25731.6|25691.6|25731.4|25691.4|25731.6|25691.6|25725.4|25685.4|0
1623904800000|2021-06-17 04:40:00|25731.6|25691.6|25731.7|25691.7|25731.7|25691.7|25731.3|25691.3|0
1623905100000|2021-06-17 04:45:00|25731.6|25691.6|25737.6|25697.6|25737.6|25697.6|25731.6|25691.6|0
1623905400000|2021-06-17 04:50:00|25737.4|25697.4|25737.6|25697.6|25737.6|25697.6|25731.7|25691.7|0
1623905700000|2021-06-17 04:55:00|25737.7|25697.7|25743.7|25703.7|25744|25704|25737.6|25697.6|0
1623906000000|2021-06-17 05:00:00|25743.5|25703.5|25740.7|25700.7|25743.7|25703.7|25734.6|25694.6|0
1623906300000|2021-06-17 05:05:00|25740.8|25700.8|25734.4|25694.4|25741|25701|25734.4|25694.4|0
1623906600000|2021-06-17 05:10:00|25734.6|25694.6|25734.6|25694.6|25734.7|25694.7|25734.4|25694.4|0
1623906900000|2021-06-17 05:15:00|25734.4|25694.4|25740.6|25700.6|25740.7|25700.7|25734.1|25694.1|0
1623907200000|2021-06-17 05:20:00|25740.5|25700.5|25734.3|25694.3|25740.6|25700.6|25733.8|25693.8|0
1623907500000|2021-06-17 05:25:00|25734.4|25694.4|25734.4|25694.4|25734.4|25694.4|25734|25694|0
1623907800000|2021-06-17 05:30:00|25734.5|25694.5|25735.2|25695.2|25740.7|25700.7|25728.9|25688.9|0
1623908100000|2021-06-17 05:35:00|25735.3|25695.3|25729.1|25689.1|25741.5|25701.5|25729.1|25689.1|0
1623908400000|2021-06-17 05:40:00|25729.2|25689.2|25728.5|25688.5|25735|25695|25728.5|25688.5|0
1623908700000|2021-06-17 05:45:00|25728.4|25688.4|25728.4|25688.4|25734|25694|25728.1|25688.1|0
1623909000000|2021-06-17 05:50:00|25728.5|25688.5|25722.8|25682.8|25728.7|25688.7|25722.8|25682.8|0
1623909300000|2021-06-17 05:55:00|25722.9|25682.9|25722.5|25682.5|25729|25689|25722.5|25682.5|0
1623909600000|2021-06-17 06:00:00|25722.7|25682.7|25723.4|25708.4|25742.4|25715.9|25714.1|25674.1|21
1623909900000|2021-06-17 06:05:00|25725.9|25710.9|25720.9|25705.9|25728.4|25713.4|25718.4|25703.4|6
1623910200000|2021-06-17 06:10:00|25718.4|25703.4|25718.4|25703.4|25725.9|25710.9|25715.9|25700.9|13
1623910500000|2021-06-17 06:15:00|25725.9|25710.9|25723.4|25708.4|25733.4|25718.4|25723.4|25708.4|21
1623910800000|2021-06-17 06:20:00|25725.9|25710.9|25713.4|25698.4|25725.9|25710.9|25713.4|25698.4|19
1623911100000|2021-06-17 06:25:00|25715.9|25700.9|25713.4|25698.4|25720.9|25705.9|25703.4|25688.4|28
1623911400000|2021-06-17 06:30:00|25708.4|25693.4|25718.4|25703.4|25723.4|25708.4|25708.4|25693.4|17
1623911700000|2021-06-17 06:35:00|25715.9|25700.9|25718.4|25703.4|25720.9|25705.9|25713.4|25698.4|5
1623912000000|2021-06-17 06:40:00|25720.9|25705.9|25713.4|25698.4|25723.4|25708.4|25705.9|25690.9|12
1623912300000|2021-06-17 06:45:00|25710.9|25695.9|25710.9|25695.9|25713.4|25698.4|25700.9|25685.9|19
1623912600000|2021-06-17 06:50:00|25713.4|25698.4|25713.4|25698.4|25720.9|25705.9|25710.9|25695.9|17
1623912900000|2021-06-17 06:55:00|25715.9|25700.9|25710.9|25695.9|25718.4|25703.4|25708.4|25693.4|36
1623913200000|2021-06-17 07:00:00|25708.4|25693.4|25750.9|25735.9|25763.4|25748.4|25683.4|25668.4|426
1623913500000|2021-06-17 07:05:00|25753.4|25738.4|25753.4|25738.4|25793.4|25778.4|25753.4|25738.4|434
1623913800000|2021-06-17 07:10:00|25748.4|25733.4|25730.9|25715.9|25748.4|25733.4|25723.4|25708.4|144
1623914100000|2021-06-17 07:15:00|25733.4|25718.4|25753.4|25738.4|25758.4|25743.4|25723.4|25708.4|153
1623914400000|2021-06-17 07:20:00|25758.4|25743.4|25753.4|25738.4|25783.4|25768.4|25743.4|25728.4|150
1623914700000|2021-06-17 07:25:00|25750.9|25735.9|25765.9|25750.9|25778.4|25763.4|25750.9|25735.9|91
1623915000000|2021-06-17 07:30:00|25763.4|25748.4|25778.4|25763.4|25783.4|25768.4|25753.4|25738.4|189
1623915300000|2021-06-17 07:35:00|25783.4|25768.4|25788.4|25773.4|25798.4|25783.4|25783.4|25768.4|121
1623915600000|2021-06-17 07:40:00|25785.9|25770.9|25775.9|25760.9|25795.9|25780.9|25775.9|25760.9|72
1623915900000|2021-06-17 07:45:00|25780.9|25765.9|25783.4|25768.4|25800.9|25785.9|25780.9|25765.9|65
1623916200000|2021-06-17 07:50:00|25780.9|25765.9|25780.9|25765.9|25798.4|25783.4|25780.9|25765.9|295
1623916500000|2021-06-17 07:55:00|25785.9|25770.9|25770.9|25755.9|25790.9|25775.9|25770.9|25755.9|138
1623916800000|2021-06-17 08:00:00|25775.9|25760.9|25770.9|25755.9|25783.4|25768.4|25760.9|25745.9|300
1623917100000|2021-06-17 08:05:00|25768.4|25753.4|25748.4|25733.4|25770.9|25755.9|25745.9|25730.9|115
1623917400000|2021-06-17 08:10:00|25745.9|25730.9|25745.9|25730.9|25755.9|25740.9|25740.9|25725.9|85
1623917700000|2021-06-17 08:15:00|25740.9|25725.9|25720.9|25705.9|25740.9|25725.9|25720.9|25705.9|124
1623918000000|2021-06-17 08:20:00|25723.4|25708.4|25750.9|25735.9|25750.9|25735.9|25720.9|25705.9|87
1623918300000|2021-06-17 08:25:00|25753.4|25738.4|25750.9|25735.9|25755.9|25740.9|25748.4|25733.4|442
1623918600000|2021-06-17 08:30:00|25745.9|25730.9|25750.9|25735.9|25760.9|25745.9|25745.9|25730.9|90
1623918900000|2021-06-17 08:35:00|25748.4|25733.4|25715.9|25700.9|25748.4|25733.4|25710.9|25695.9|114
1623919200000|2021-06-17 08:40:00|25718.4|25703.4|25725.9|25710.9|25730.9|25715.9|25705.9|25690.9|746
1623919500000|2021-06-17 08:45:00|25728.4|25713.4|25730.9|25715.9|25735.9|25720.9|25725.9|25710.9|151
1623919800000|2021-06-17 08:50:00|25728.4|25713.4|25710.9|25695.9|25728.4|25713.4|25710.9|25695.9|73
1623920100000|2021-06-17 08:55:00|25713.4|25698.4|25738.4|25723.4|25740.9|25725.9|25710.9|25695.9|68
1623920400000|2021-06-17 09:00:00|25740.9|25725.9|25750.9|25735.9|25750.9|25735.9|25735.9|25720.9|133
1623920700000|2021-06-17 09:05:00|25748.4|25733.4|25753.4|25738.4|25753.4|25738.4|25740.9|25725.9|48
1623921000000|2021-06-17 09:10:00|25750.9|25735.9|25738.4|25723.4|25750.9|25735.9|25735.9|25720.9|344
1623921300000|2021-06-17 09:15:00|25740.9|25725.9|25758.4|25743.4|25760.9|25745.9|25738.4|25723.4|91
1623921600000|2021-06-17 09:20:00|25755.9|25740.9|25755.9|25740.9|25760.9|25745.9|25745.9|25730.9|31
1623921900000|2021-06-17 09:25:00|25758.4|25743.4|25743.4|25728.4|25760.9|25745.9|25740.9|25725.9|39
1623922200000|2021-06-17 09:30:00|25740.9|25725.9|25735.9|25720.9|25740.9|25725.9|25735.9|25720.9|40
1623922500000|2021-06-17 09:35:00|25738.4|25723.4|25740.9|25725.9|25745.9|25730.9|25735.9|25720.9|58
1623922800000|2021-06-17 09:40:00|25738.4|25723.4|25730.9|25715.9|25740.9|25725.9|25730.9|25715.9|69
1623923100000|2021-06-17 09:45:00|25733.4|25718.4|25740.9|25725.9|25745.9|25730.9|25733.4|25718.4|439
1623923400000|2021-06-17 09:50:00|25738.4|25723.4|25740.9|25725.9|25740.9|25725.9|25730.9|25715.9|65
1623923700000|2021-06-17 09:55:00|25743.4|25728.4|25730.9|25715.9|25748.4|25733.4|25730.9|25715.9|179
1623924000000|2021-06-17 10:00:00|25735.9|25720.9|25730.9|25715.9|25735.9|25720.9|25730.9|25715.9|772
1623924300000|2021-06-17 10:05:00|25733.4|25718.4|25723.4|25708.4|25735.9|25720.9|25720.9|25705.9|56
1623924600000|2021-06-17 10:10:00|25720.9|25705.9|25720.9|25705.9|25725.9|25710.9|25715.9|25700.9|306
1623924900000|2021-06-17 10:15:00|25723.4|25708.4|25728.4|25713.4|25730.9|25715.9|25720.9|25705.9|29
1623925200000|2021-06-17 10:20:00|25725.9|25710.9|25735.9|25720.9|25735.9|25720.9|25725.9|25710.9|82
1623925500000|2021-06-17 10:25:00|25740.9|25725.9|25740.9|25725.9|25745.9|25730.9|25735.9|25720.9|620
1623925800000|2021-06-17 10:30:00|25738.4|25723.4|25725.9|25710.9|25738.4|25723.4|25725.9|25710.9|23
1623926100000|2021-06-17 10:35:00|25723.4|25708.4|25710.9|25695.9|25723.4|25708.4|25710.9|25695.9|635
1623926400000|2021-06-17 10:40:00|25713.4|25698.4|25710.9|25695.9|25715.9|25700.9|25710.9|25695.9|224
1623926700000|2021-06-17 10:45:00|25713.4|25698.4|25710.9|25695.9|25715.9|25700.9|25710.9|25695.9|22
1623927000000|2021-06-17 10:50:00|25708.4|25693.4|25695.9|25680.9|25710.9|25695.9|25695.9|25680.9|130
1623927300000|2021-06-17 10:55:00|25698.4|25683.4|25703.4|25688.4|25705.9|25690.9|25695.9|25680.9|257
1623927600000|2021-06-17 11:00:00|25700.9|25685.9|25703.4|25688.4|25705.9|25690.9|25700.9|25685.9|60
1623927900000|2021-06-17 11:05:00|25700.9|25685.9|25733.4|25718.4|25733.4|25718.4|25700.9|25685.9|70
1623928200000|2021-06-17 11:10:00|25735.9|25720.9|25735.9|25720.9|25743.4|25728.4|25733.4|25718.4|47
1623928500000|2021-06-17 11:15:00|25730.9|25715.9|25735.9|25720.9|25740.9|25725.9|25720.9|25705.9|105
1623928800000|2021-06-17 11:20:00|25738.4|25723.4|25750.9|25735.9|25755.9|25740.9|25735.9|25720.9|48
1623929100000|2021-06-17 11:25:00|25748.4|25733.4|25770.9|25755.9|25773.4|25758.4|25745.9|25730.9|115
1623929400000|2021-06-17 11:30:00|25768.4|25753.4|25768.4|25753.4|25770.9|25755.9|25753.4|25738.4|58
1623929700000|2021-06-17 11:35:00|25765.9|25750.9|25775.9|25760.9|25778.4|25763.4|25765.9|25750.9|48
1623930000000|2021-06-17 11:40:00|25775.8|25760.8|25750.8|25735.8|25775.8|25760.8|25750.8|25735.8|318
1623930300000|2021-06-17 11:45:00|25740.8|25725.8|25743.3|25728.3|25748.3|25733.3|25740.8|25725.8|52
1623930600000|2021-06-17 11:50:00|25740.8|25725.8|25733.3|25718.3|25743.3|25728.3|25730.8|25715.8|41
1623930900000|2021-06-17 11:55:00|25730.8|25715.8|25715.8|25700.8|25733.3|25718.3|25715.8|25700.8|222
1623931200000|2021-06-17 12:00:00|25718.3|25703.3|25740.8|25725.8|25745.8|25730.8|25718.3|25703.3|31
1623931500000|2021-06-17 12:05:00|25743.3|25728.3|25755.8|25740.8|25755.8|25740.8|25740.8|25725.8|78
1623931800000|2021-06-17 12:10:00|25758.3|25743.3|25760.8|25745.8|25760.8|25745.8|25755.8|25740.8|41
1623932100000|2021-06-17 12:15:00|25755.8|25740.8|25740.8|25725.8|25755.8|25740.8|25740.8|25725.8|44
1623932400000|2021-06-17 12:20:00|25743.3|25728.3|25730.8|25715.8|25743.3|25728.3|25730.8|25715.8|92
1623932700000|2021-06-17 12:25:00|25733.3|25718.3|25738.3|25723.3|25740.8|25725.8|25728.3|25713.3|40
1623933000000|2021-06-17 12:30:00|25740.8|25725.8|25733.3|25718.3|25740.8|25725.8|25725.8|25710.8|34
1623933300000|2021-06-17 12:35:00|25735.8|25720.8|25730.8|25715.8|25738.3|25723.3|25730.8|25715.8|26
1623933600000|2021-06-17 12:40:00|25725.8|25710.8|25730.8|25715.8|25735.8|25720.8|25720.8|25705.8|117
1623933900000|2021-06-17 12:45:00|25728.3|25713.3|25753.3|25738.3|25755.8|25740.8|25728.3|25713.3|35
1623934200000|2021-06-17 12:50:00|25750.8|25735.8|25740.8|25725.8|25753.3|25738.3|25740.8|25725.8|112
1623934500000|2021-06-17 12:55:00|25743.3|25728.3|25740.8|25725.8|25745.8|25730.8|25725.8|25710.8|104
1623934800000|2021-06-17 13:00:00|25743.3|25728.3|25750.8|25735.8|25755.8|25740.8|25738.3|25723.3|31
1623935100000|2021-06-17 13:05:00|25748.3|25733.3|25755.8|25740.8|25760.8|25745.8|25745.8|25730.8|47
1623935400000|2021-06-17 13:10:00|25745.8|25730.8|25755.8|25740.8|25760.8|25745.8|25743.3|25728.3|97
1623935700000|2021-06-17 13:15:00|25758.3|25743.3|25755.8|25740.8|25758.3|25743.3|25750.8|25735.8|50
1623936000000|2021-06-17 13:20:00|25758.3|25743.3|25750.8|25735.8|25760.8|25745.8|25748.3|25733.3|135
1623936300000|2021-06-17 13:25:00|25748.3|25733.3|25740.8|25725.8|25748.3|25733.3|25740.8|25725.8|63
1623936600000|2021-06-17 13:30:00|25745.8|25730.8|25755.8|25740.8|25770.8|25755.8|25738.3|25723.3|92
1623936900000|2021-06-17 13:35:00|25758.3|25743.3|25780.8|25765.8|25780.8|25765.8|25758.3|25743.3|73
1623937200000|2021-06-17 13:40:00|25775.8|25760.8|25770.8|25755.8|25785.8|25770.8|25760.8|25745.8|168
1623937500000|2021-06-17 13:45:00|25775.8|25760.8|25760.8|25745.8|25778.3|25763.3|25760.8|25745.8|109
1623937800000|2021-06-17 13:50:00|25763.3|25748.3|25755.8|25740.8|25775.8|25760.8|25755.8|25740.8|222
1623938100000|2021-06-17 13:55:00|25760.8|25745.8|25768.3|25753.3|25773.3|25758.3|25753.3|25738.3|126
1623938400000|2021-06-17 14:00:00|25765.8|25750.8|25760.8|25745.8|25783.3|25768.3|25748.3|25733.3|136
1623938700000|2021-06-17 14:05:00|25763.3|25748.3|25758.3|25743.3|25768.3|25753.3|25738.3|25723.3|70
1623939000000|2021-06-17 14:10:00|25763.6|25748.6|25761.1|25746.1|25773.6|25758.6|25756.1|25741.1|85
1623939300000|2021-06-17 14:15:00|25763.6|25748.6|25771.1|25756.1|25776.1|25761.1|25761.1|25746.1|50
1623939600000|2021-06-17 14:20:00|25776.1|25761.1|25776.1|25761.1|25781.1|25766.1|25761.1|25746.1|86
1623939900000|2021-06-17 14:25:00|25778.6|25763.6|25771.1|25756.1|25783.6|25768.6|25771.1|25756.1|47
1623940200000|2021-06-17 14:30:00|25768.6|25753.6|25776.1|25761.1|25778.6|25763.6|25761.1|25746.1|166
1623940500000|2021-06-17 14:35:00|25773.6|25758.6|25786.1|25771.1|25791.1|25776.1|25771.1|25756.1|252
1623940800000|2021-06-17 14:40:00|25791.1|25776.1|25791.1|25776.1|25801.1|25786.1|25791.1|25776.1|70
1623941100000|2021-06-17 14:45:00|25793.6|25778.6|25796.1|25781.1|25801.1|25786.1|25786.1|25771.1|202
1623941400000|2021-06-17 14:50:00|25793.6|25778.6|25786.1|25771.1|25801.1|25786.1|25781.1|25766.1|286
1623941700000|2021-06-17 14:55:00|25783.6|25768.6|25771.1|25756.1|25783.6|25768.6|25766.1|25751.1|68
1623942000000|2021-06-17 15:00:00|25768.6|25753.6|25766.1|25751.1|25771.1|25756.1|25761.1|25746.1|93
1623942300000|2021-06-17 15:05:00|25761.1|25746.1|25753.6|25738.6|25761.1|25746.1|25751.1|25736.1|59
1623942600000|2021-06-17 15:10:00|25756.1|25741.1|25726.1|25711.1|25756.1|25741.1|25726.1|25711.1|58
1623942900000|2021-06-17 15:15:00|25731.1|25716.1|25736.1|25721.1|25741.1|25726.1|25726.1|25711.1|143
1623943200000|2021-06-17 15:20:00|25741.1|25726.1|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|431
1623943500000|2021-06-17 15:25:00|25718.6|25703.6|25733.6|25718.6|25736.1|25721.1|25716.1|25701.1|333
1623943800000|2021-06-17 15:30:00|25731.1|25716.1|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|138
1623944100000|2021-06-17 15:35:00|25718.6|25703.6|25733.6|25718.6|25736.1|25721.1|25718.6|25703.6|107
1623944400000|2021-06-17 15:40:00|25736.1|25721.1|25733.6|25718.6|25736.1|25721.1|25721.1|25706.1|123
1623944700000|2021-06-17 15:45:00|25736.1|25721.1|25746.1|25731.1|25751.1|25736.1|25736.1|25721.1|12
1623945000000|2021-06-17 15:50:00|25748.6|25728.6|25723.6|25703.6|25748.6|25728.6|25723.6|25703.6|85
1623945300000|2021-06-17 15:55:00|25718.6|25698.6|25703.6|25678.6|25718.6|25698.6|25703.6|25678.6|87
1623945600000|2021-06-17 16:00:00|25702.6|25674.6|25698.6|25678.6|25713.6|25693.6|25698.6|25674.6|219
1623945900000|2021-06-17 16:05:00|25693.6|25673.6|25683.6|25663.6|25693.6|25678.6|25683.6|25663.6|31
1623946200000|2021-06-17 16:10:00|25678.6|25658.6|25688.6|25668.6|25688.6|25668.6|25678.6|25658.6|135
1623946500000|2021-06-17 16:15:00|25687.6|25659.6|25663.6|25643.6|25688.6|25663.6|25663.6|25643.6|32
1623946800000|2021-06-17 16:20:00|25658.6|25638.6|25633.6|25608.6|25658.6|25638.6|25623.6|25603.6|49
1623947100000|2021-06-17 16:25:00|25628.6|25613.6|25633.6|25608.6|25638.6|25618.6|25623.6|25603.6|13
1623947400000|2021-06-17 16:30:00|25628.6|25613.6|25633.6|25613.6|25633.6|25613.6|25623.6|25603.6|39
1623947700000|2021-06-17 16:35:00|25638.6|25618.6|25638.6|25618.6|25643.6|25623.6|25633.6|25613.6|24
1623948000000|2021-06-17 16:40:00|||||||||5
1623948300000|2021-06-17 16:45:00|25648.6|25623.6|25648.6|25623.6|25652.6|25624.6|25648.6|25623.6|42
1623948600000|2021-06-17 16:50:00|25652.6|25624.6|25668.6|25643.6|25668.6|25643.6|25648.6|25623.6|26
1623948900000|2021-06-17 16:55:00|25667.6|25639.6|25668.6|25648.6|25668.6|25648.6|25667.6|25639.6|3
1623949200000|2021-06-17 17:00:00|25673.6|25643.6|25687.6|25659.6|25692.6|25668.6|25673.6|25643.6|20
1623949500000|2021-06-17 17:05:00|25690.1|25662.1|25688.6|25668.6|25693.6|25668.6|25688.6|25662.1|6
1623949800000|2021-06-17 17:10:00|25693.6||25688.6||25693.6||25688.6||5
1623950100000|2021-06-17 17:15:00|25693.6|25669.6|25698.6|25673.6|25698.6|25673.6|25693.6|25667.1|4
1623950400000|2021-06-17 17:20:00|25702.6|25674.6|25702.6|25674.6|25702.6|25674.6|25698.6|25673.6|1
1623950700000|2021-06-17 17:25:00|25698.6|25673.6|25707.6|25679.6|25713.6|25688.6|25698.6|25673.6|5
1623951000000|2021-06-17 17:30:00|25708.6|25683.6|25713.6|25688.6|25713.6|25693.6|25703.6|25683.6|26
1623951300000|2021-06-17 17:35:00||25693.6||25693.6||25693.6||25693.6|1
1623951600000|2021-06-17 17:40:00|25718.6|25698.6|25718.6|25698.6|25718.6|25698.6|25718.6|25698.6|2
1623951900000|2021-06-17 17:45:00|25713.6|25693.6|25723.6|25703.6|25723.6|25703.6|25713.6|25693.6|14
1623952200000|2021-06-17 17:50:00|25718.6|25698.6|25718.6|25698.6|25723.6|25703.6|25718.6|25698.6|5
1623952500000|2021-06-17 17:55:00|25723.6||25723.6||25723.6||25718.6||2
1623952800000|2021-06-17 18:00:00|25718.6|25684.6|25718.6|25698.6|25723.6|25698.6|25712.6|25684.6|4
1623953100000|2021-06-17 18:05:00|25723.6|25703.6|25713.6|25688.6|25723.6|25703.6|25708.6|25688.6|2
1623953400000|2021-06-17 18:10:00|25708.6|25689.6|25723.6|25698.6|25723.6|25698.6|25708.6|25689.6|0
1623953700000|2021-06-17 18:15:00|25718.6|25693.6|25713.6|25693.6|25718.6|25693.6|25713.6|25693.6|0
1623954000000|2021-06-17 18:20:00|25708.6|25688.6|25708.6|25688.6|25713.6|25693.6|25708.6|25688.6|3
1623954300000|2021-06-17 18:25:00|25713.6|25693.6|25711.1|25696.1|25718.6|25696.1|25708.6|25693.6|6
1623954600000|2021-06-17 18:30:00|25706.1|25691.1|25698.6|25683.6|25706.1|25691.1|25691.1|25676.1|6
1623954900000|2021-06-17 18:35:00|25696.1|25681.1|25691.1|25676.1|25696.1|25681.1|25691.1|25676.1|1
1623955200000|2021-06-17 18:40:00|25693.6|25678.6|25693.6|25678.6|25696.1|25681.1|25693.6|25678.6|7
1623955500000|2021-06-17 18:45:00|25696.1|25681.1|25681.1|25666.1|25696.1|25681.1|25681.1|25666.1|6
1623955800000|2021-06-17 18:50:00|25676.1|25661.1|25691.1|25676.1|25696.1|25681.1|25676.1|25661.1|12
1623956100000|2021-06-17 18:55:00|25693.6|25678.6|25696.1|25681.1|25701.1|25686.1|25693.6|25678.6|1
1623956400000|2021-06-17 19:00:00|25698.6|25683.6|25696.1|25681.1|25698.6|25683.6|25693.6|25678.6|1
1623956700000|2021-06-17 19:05:00|25698.6|25683.6|25706.1|25691.1|25706.1|25691.1|25698.6|25683.6|4
1623957000000|2021-06-17 19:10:00|25708.6|25693.6|25711.1|25696.1|25711.1|25696.1|25708.6|25693.6|1
1623957300000|2021-06-17 19:15:00|25713.6|25698.6|25708.6|25693.6|25716.1|25701.1|25708.6|25693.6|3
1623957600000|2021-06-17 19:20:00|25711.1|25696.1|25706.1|25691.1|25713.6|25698.6|25706.1|25691.1|7
1623957900000|2021-06-17 19:25:00|25703.6|25688.6|25713.6|25698.6|25713.6|25698.6|25701.1|25686.1|5
1623958200000|2021-06-17 19:30:00|25716.1|25701.1|25721.1|25706.1|25721.1|25706.1|25716.1|25701.1|4
1623958500000|2021-06-17 19:35:00|25723.6|25708.6|25743.6|25728.6|25743.6|25728.6|25723.6|25708.6|25
1623958800000|2021-06-17 19:40:00|25746.1|25731.1|25746.1|25731.1|25746.1|25731.1|25743.6|25728.6|9
1623959100000|2021-06-17 19:45:00|25743.6|25728.6|25746.1|25731.1|25756.1|25741.1|25741.1|25726.1|23
1623959400000|2021-06-17 19:50:00|25748.6|25733.6|25758.6|25743.6|25761.1|25746.1|25741.1|25726.1|19
1623959700000|2021-06-17 19:55:00|25756.1|25741.1|25748.6|25733.6|25761.1|25746.1|25748.6|25733.6|14
1623960000000|2021-06-17 20:00:00|25759.4|25719.4|25768.5|25728.5|25779.1|25739.1|25759.4|25719.4|0
1623960300000|2021-06-17 20:05:00|25768.3|25728.3|25768.5|25728.5|25775.3|25735.3|25765.5|25725.5|0
1623960600000|2021-06-17 20:10:00|25768.7|25728.7|25767.6|25727.6|25772.3|25732.3|25766.2|25726.2|0
1623960900000|2021-06-17 20:15:00|25767.1|25727.1|25746.7|25706.7|25767.6|25727.6|25746.7|25706.7|0
1623961200000|2021-06-17 20:20:00|25747.2|25707.2|25745.7|25705.7|25747.7|25707.7|25744.7|25704.7|0
1623961500000|2021-06-17 20:25:00|25746.2|25706.2|25746.2|25706.2|25746.2|25706.2|25745.7|25705.7|0
1623961800000|2021-06-17 20:30:00|25745.7|25705.7|25756.1|25716.1|25756.1|25716.1|25745.5|25705.5|0
1623962100000|2021-06-17 20:35:00|25755.9|25715.9|25758.6|25718.6|25759.9|25719.9|25753.1|25713.1|0
1623962400000|2021-06-17 20:40:00|25758.8|25718.8|25748.4|25708.4|25762.9|25722.9|25748.4|25708.4|0
1623962700000|2021-06-17 20:45:00|25748.6|25708.6|25742.8|25702.8|25749.6|25709.6|25742.8|25702.8|0
1623963000000|2021-06-17 20:50:00|25742.6|25702.6|25745.1|25705.1|25745.1|25705.1|25735.3|25695.3|0
1623963300000|2021-06-17 20:55:00|25744.9|25704.9|25748.6|25708.6|25750.6|25710.6|25740.8|25700.8|0
1623963600000|2021-06-17 21:00:00|25744.5|25704.5|25745|25705|25747|25707|25741.4|25701.4|0
1623963900000|2021-06-17 21:05:00|25744.5|25704.5|25745|25705|25745|25705|25743.9|25703.9|0
1623964200000|2021-06-17 21:10:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623964500000|2021-06-17 21:15:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623964800000|2021-06-17 21:20:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623965100000|2021-06-17 21:25:00|25744.5|25704.5|25743.9|25703.9|25744.5|25704.5|25743.9|25703.9|0
1623965400000|2021-06-17 21:30:00|25744.5|25704.5|25745|25705|25745.5|25705.5|25744.5|25704.5|0
1623965700000|2021-06-17 21:35:00|25745.5|25705.5|25745|25705|25745.5|25705.5|25745|25705|0
1623966000000|2021-06-17 21:40:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623966300000|2021-06-17 21:45:00|25744.5|25704.5|25744.5|25704.5|25744.5|25704.5|25744.5|25704.5|0
1623966600000|2021-06-17 21:50:00|25745|25705|25744.5|25704.5|25745|25705|25744.5|25704.5|0
1623966900000|2021-06-17 21:55:00|25743.9|25703.9|25746|25706|25746.5|25706.5|25743.9|25703.9|0
1623967200000|2021-06-17 22:00:00|25746.5|25706.5|25752.5|25712.5|25755.6|25715.6|25744.5|25704.5|0
1623967500000|2021-06-17 22:05:00|25752.7|25712.7|25753.7|25713.7|25756.7|25716.7|25748.2|25708.2|0
1623967800000|2021-06-17 22:10:00|25754|25714|25750|25710|25755.6|25715.6|25750|25710|0
1623968100000|2021-06-17 22:15:00|25750.1|25710.1|25753.7|25713.7|25753.7|25713.7|25750|25710|0
1623968400000|2021-06-17 22:20:00|25753.8|25713.8|25755|25715|25756.7|25716.7|25753.7|25713.7|0
1623968700000|2021-06-17 22:25:00|25755.2|25715.2|25757.4|25717.4|25759.2|25719.2|25755.2|25715.2|0
1623969000000|2021-06-17 22:30:00|25757.3|25717.3|25758|25718|25760.5|25720.5|25755|25715|0
1623969300000|2021-06-17 22:35:00|25758.1|25718.1|25762.3|25722.3|25763.5|25723.5|25758|25718|0
1623969600000|2021-06-17 22:40:00|25762.5|25722.5|25762.3|25722.3|25763.5|25723.5|25756.7|25716.7|0
1623969900000|2021-06-17 22:45:00|25762.4|25722.4|25766|25726|25766|25726|25762.3|25722.3|0
1623970200000|2021-06-17 22:50:00|25766.1|25726.1|25767.3|25727.3|25770.3|25730.3|25766.1|25726.1|0
1623970500000|2021-06-17 22:55:00|25767.4|25727.4|25769|25729|25769|25729|25766|25726|0
1623970800000|2021-06-17 23:00:00|25768.9|25728.9|25762.3|25722.3|25768.9|25728.9|25760.5|25720.5|0
1623971100000|2021-06-17 23:05:00|25762.1|25722.1|25766|25726|25766|25726|25760.5|25720.5|0
1623971400000|2021-06-17 23:10:00|25766.1|25726.1|25767.3|25727.3|25767.9|25727.9|25762.3|25722.3|0
1623971700000|2021-06-17 23:15:00|25767|25727|25763.5|25723.5|25767|25727|25762.3|25722.3|0
1623972000000|2021-06-17 23:20:00|25763.4|25723.4|25760.5|25720.5|25763.4|25723.4|25759.2|25719.2|0
1623972300000|2021-06-17 23:25:00|25760.4|25720.4|25762.3|25722.3|25762.3|25722.3|25759.2|25719.2|0
1623972600000|2021-06-17 23:30:00|25762.1|25722.1|25755|25715|25762.1|25722.1|25755|25715|0
1623972900000|2021-06-17 23:35:00|25754.9|25714.9|25766|25726|25767.3|25727.3|25753.7|25713.7|0
1623973200000|2021-06-17 23:40:00|25765.8|25725.8|25760.5|25720.5|25769|25729|25760.5|25720.5|0
1623973500000|2021-06-17 23:45:00|25760.3|25720.3|25756.7|25716.7|25762.3|25722.3|25755|25715|0
1623973800000|2021-06-17 23:50:00|25756.5|25716.5|25748.2|25708.2|25756.5|25716.5|25745.7|25705.7|0
1623974100000|2021-06-17 23:55:00|25748.4|25708.4|25750|25710|25755|25715|25745.7|25705.7|0
1623974400000|2021-06-18 00:00:00|25750.2|25710.2|25738.9|25698.9|25751.2|25711.2|25732.2|25692.2|0
1623974700000|2021-06-18 00:05:00|25738.8|25698.8|25733.8|25693.8|25738.9|25698.9|25732.2|25692.2|0
1623975000000|2021-06-18 00:10:00|25733.6|25693.6|25733.2|25693.2|25734.2|25694.2|25727.4|25687.4|0
1623975300000|2021-06-18 00:15:00|25734.2|25694.2|25725.4|25685.4|25734.2|25694.2|25714.2|25674.2|0
1623975600000|2021-06-18 00:20:00|25725.2|25685.2|25732.4|25692.4|25732.4|25692.4|25719.6|25679.6|0
1623975900000|2021-06-18 00:25:00|25732.2|25692.2|25721|25681|25732.7|25692.7|25720.5|25680.5|0
1623976200000|2021-06-18 00:30:00|25721.1|25681.1|25715.1|25675.1|25726.6|25686.6|25714.9|25674.9|0
1623976500000|2021-06-18 00:35:00|25717.8|25677.8|25726.5|25686.5|25726.5|25686.5|25714.9|25674.9|0
1623976800000|2021-06-18 00:40:00|25726.4|25686.4|25732.8|25692.8|25738.5|25698.5|25720.8|25680.8|0
1623977100000|2021-06-18 00:45:00|25732.9|25692.9|25732.7|25692.7|25738.6|25698.6|25732.5|25692.5|0
1623977400000|2021-06-18 00:50:00|25732.6|25692.6|25737.7|25697.7|25738.3|25698.3|25732.1|25692.1|0
1623977700000|2021-06-18 00:55:00|25737.6|25697.6|25737.8|25697.8|25738|25698|25731.9|25691.9|0
1623978000000|2021-06-18 01:00:00|25738|25698|25737.7|25697.7|25738.2|25698.2|25732.2|25692.2|0
1623978300000|2021-06-18 01:05:00|25737.5|25697.5|25743.8|25703.8|25744|25704|25737.5|25697.5|0
1623978600000|2021-06-18 01:10:00|25743.9|25703.9|25743.3|25703.3|25749.5|25709.5|25743.3|25703.3|0
1623978900000|2021-06-18 01:15:00|25743.2|25703.2|25731.9|25691.9|25743.6|25703.6|25731.8|25691.8|0
1623979200000|2021-06-18 01:20:00|25731.6|25691.6|25737.2|25697.2|25737.4|25697.4|25731.5|25691.5|0
1623979500000|2021-06-18 01:25:00|25737.3|25697.3|25737.4|25697.4|25743.2|25703.2|25737.2|25697.2|0
1623979800000|2021-06-18 01:30:00|25737.2|25697.2|25738.2|25698.2|25743.8|25703.8|25726|25686|0
1623980100000|2021-06-18 01:35:00|25738.3|25698.3|25744.5|25704.5|25744.5|25704.5|25738.2|25698.2|0
1623980400000|2021-06-18 01:40:00|25744.4|25704.4|25750.3|25710.3|25750.5|25710.5|25744.2|25704.2|0
1623980700000|2021-06-18 01:45:00|25750.4|25710.4|25744.5|25704.5|25756.2|25716.2|25744.5|25704.5|0
1623981000000|2021-06-18 01:50:00|25746.6|25706.6|25750|25710|25750.3|25710.3|25746.6|25706.6|0
1623981300000|2021-06-18 01:55:00|25750.1|25710.1|25749.9|25709.9|25750.3|25710.3|25749.7|25709.7|0
1623981600000|2021-06-18 02:00:00|25749.8|25709.8|25749.9|25709.9|25755.8|25715.8|25749.7|25709.7|0
1623981900000|2021-06-18 02:05:00|25750|25710|25755.6|25715.6|25755.6|25715.6|25749.9|25709.9|0
1623982200000|2021-06-18 02:10:00|25755.8|25715.8|25749.5|25709.5|25755.8|25715.8|25749.5|25709.5|0
1623982500000|2021-06-18 02:15:00|25749.4|25709.4|25755.5|25715.5|25755.5|25715.5|25749.4|25709.4|0
1623982800000|2021-06-18 02:20:00|25755.6|25715.6|25755.6|25715.6|25758.4|25718.4|25755.5|25715.5|0
1623983100000|2021-06-18 02:25:00|25755.8|25715.8|25755.8|25715.8|25761.4|25721.4|25750|25710|0
1623983400000|2021-06-18 02:30:00|25755.6|25715.6|25755.8|25715.8|25755.8|25715.8|25749.9|25709.9|0
1623983700000|2021-06-18 02:35:00|25755.7|25715.7|25750|25710|25755.7|25715.7|25749.9|25709.9|0
1623984000000|2021-06-18 02:40:00|25749.9|25709.9|25744.1|25704.1|25750|25710|25743.6|25703.6|0
1623984300000|2021-06-18 02:45:00|25744.2|25704.2|25749.5|25709.5|25749.7|25709.7|25744.2|25704.2|0
1623984600000|2021-06-18 02:50:00|25749.7|25709.7|25749.7|25709.7|25749.7|25709.7|25749.4|25709.4|0
1623984900000|2021-06-18 02:55:00|25749.8|25709.8|25744.1|25704.1|25749.9|25709.9|25744.1|25704.1|0
1623985200000|2021-06-18 03:00:00|25744.2|25704.2|25744.1|25704.1|25749.9|25709.9|25743.9|25703.9|0
1623985500000|2021-06-18 03:05:00|25744|25704|25744.2|25704.2|25747|25707|25738.5|25698.5|0
1623985800000|2021-06-18 03:10:00|25744.1|25704.1|25747.6|25707.6|25750.2|25710.2|25744.1|25704.1|0
1623986100000|2021-06-18 03:15:00|25744.8|25704.8|25744.4|25704.4|25750.2|25710.2|25744.4|25704.4|0
1623986400000|2021-06-18 03:20:00|25744.5|25704.5|25738.9|25698.9|25744.7|25704.7|25738.8|25698.8|0
1623986700000|2021-06-18 03:25:00|25738.8|25698.8|25738.8|25698.8|25738.9|25698.9|25738.6|25698.6|0
1623987000000|2021-06-18 03:30:00|25738.9|25698.9|25733.3|25693.3|25738.9|25698.9|25733|25693|0
1623987300000|2021-06-18 03:35:00|25733.4|25693.4|25728|25688|25733.4|25693.4|25727.7|25687.7|0
1623987600000|2021-06-18 03:40:00|25727.8|25687.8|25728.1|25688.1|25733.6|25693.6|25727.8|25687.8|0
1623987900000|2021-06-18 03:45:00|25728|25688|25733.4|25693.4|25733.6|25693.6|25728|25688|0
1623988200000|2021-06-18 03:50:00|25733.5|25693.5|25727.8|25687.8|25733.6|25693.6|25727.7|25687.7|0
1623988500000|2021-06-18 03:55:00|25727.7|25687.7|25721.9|25681.9|25727.8|25687.8|25721.9|25681.9|0
1623988800000|2021-06-18 04:00:00|25721.8|25681.8|25715.4|25675.4|25721.8|25681.8|25709.7|25669.7|0
1623989100000|2021-06-18 04:05:00|25715.5|25675.5|25715.2|25675.2|25715.7|25675.7|25715.2|25675.2|0
1623989400000|2021-06-18 04:10:00|25713.2|25673.2|25715.2|25675.2|25715.4|25675.4|25709.6|25669.6|0
1623989700000|2021-06-18 04:15:00|25715.1|25675.1|25709.6|25669.6|25715.2|25675.2|25709.3|25669.3|0
1623990000000|2021-06-18 04:20:00|25711.6|25671.6|25715.1|25675.1|25715.2|25675.2|25711.6|25671.6|0
1623990300000|2021-06-18 04:25:00|25715.2|25675.2|25709.6|25669.6|25715.2|25675.2|25709.3|25669.3|0
1623990600000|2021-06-18 04:30:00|25709.4|25669.4|25709.6|25669.6|25715.1|25675.1|25709.4|25669.4|0
1623990900000|2021-06-18 04:35:00|25709.4|25669.4|25709.7|25669.7|25715.2|25675.2|25709.4|25669.4|0
1623991200000|2021-06-18 04:40:00|25711.8|25671.8|25715.7|25675.7|25715.8|25675.8|25711.8|25671.8|0
1623991500000|2021-06-18 04:45:00|25715.8|25675.8|25715.8|25675.8|25715.8|25675.8|25715.7|25675.7|0
1623991800000|2021-06-18 04:50:00|25715.7|25675.7|25715.8|25675.8|25716|25676|25715.7|25675.7|0
1623992100000|2021-06-18 04:55:00|25715.7|25675.7|25715.4|25675.4|25715.8|25675.8|25715.4|25675.4|0
1623992400000|2021-06-18 05:00:00|25715.5|25675.5|25709.7|25669.7|25715.5|25675.5|25709.6|25669.6|0
1623992700000|2021-06-18 05:05:00|25709.6|25669.6|25715.2|25675.2|25715.3|25675.3|25709.6|25669.6|0
1623993000000|2021-06-18 05:10:00|25715.3|25675.3|25709.6|25669.6|25715.5|25675.5|25709.6|25669.6|0
1623993300000|2021-06-18 05:15:00|25709.7|25669.7|25709.7|25669.7|25709.7|25669.7|25709.6|25669.6|0
1623993600000|2021-06-18 05:20:00|25709.9|25669.9|25715.2|25675.2|25715.4|25675.4|25709.9|25669.9|0
1623993900000|2021-06-18 05:25:00|25715.4|25675.4|25709.9|25669.9|25715.4|25675.4|25709.7|25669.7|0
1623994200000|2021-06-18 05:30:00|25709.7|25669.7|25709.7|25669.7|25710|25670|25709.7|25669.7|0
1623994500000|2021-06-18 05:35:00|25709.9|25669.9|25709.9|25669.9|25709.9|25669.9|25709.6|25669.6|0
1623994800000|2021-06-18 05:40:00|25709.8|25669.8|25710.7|25670.7|25710.7|25670.7|25709.8|25669.8|0
1623995100000|2021-06-18 05:45:00|25710.5|25670.5|25705.2|25665.2|25710.5|25670.5|25704.7|25664.7|0
1623995400000|2021-06-18 05:50:00|25705.3|25665.3|25705.2|25665.2|25711|25671|25705.2|25665.2|0
1623995700000|2021-06-18 05:55:00|25705.1|25665.1|25705|25665|25705.6|25665.6|25699.6|25659.6|0
1623996000000|2021-06-18 06:00:00|25703|25663|25701.1|25686.1|25709|25688.6|25676.1|25659|71
1623996300000|2021-06-18 06:05:00|25696.1|25681.1|25686.1|25671.1|25701.1|25686.1|25683.6|25668.6|14
1623996600000|2021-06-18 06:10:00|25691.1|25676.1|25683.6|25668.6|25691.1|25676.1|25678.6|25663.6|22
1623996900000|2021-06-18 06:15:00|25681.1|25666.1|25693.6|25678.6|25693.6|25678.6|25676.1|25661.1|15
1623997200000|2021-06-18 06:20:00|25696.1|25681.1|25701.1|25686.1|25701.1|25686.1|25688.6|25673.6|14
1623997500000|2021-06-18 06:25:00|25703.6|25688.6|25716.1|25701.1|25716.1|25701.1|25698.6|25683.6|15
1623997800000|2021-06-18 06:30:00|25718.6|25703.6|25706.1|25691.1|25721.1|25706.1|25703.6|25688.6|26
1623998100000|2021-06-18 06:35:00|25711.1|25696.1|25698.6|25683.6|25711.1|25696.1|25698.6|25683.6|14
1623998400000|2021-06-18 06:40:00|25696.1|25681.1|25631.1|25616.1|25703.6|25688.6|25631.1|25616.1|187
1623998700000|2021-06-18 06:45:00|25633.6|25618.6|25661.1|25646.1|25666.1|25651.1|25633.6|25618.6|45
1623999000000|2021-06-18 06:50:00|25656.1|25641.1|25648.6|25633.6|25673.6|25658.6|25518.6|25503.6|464
1623999300000|2021-06-18 06:55:00|25638.6|25623.6|25616.1|25601.1|25648.6|25633.6|25586.1|25571.1|308
1623999600000|2021-06-18 07:00:00|25613.6|25598.6|25721.1|25706.1|25741.1|25726.1|25606.1|25591.1|963
1623999900000|2021-06-18 07:05:00|25716.1|25701.1|25741.1|25726.1|25751.1|25736.1|25716.1|25701.1|382
1624000200000|2021-06-18 07:10:00|25738.6|25723.6|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|318
1624000500000|2021-06-18 07:15:00|25713.6|25698.6|25721.1|25706.1|25731.1|25716.1|25686.1|25671.1|323
1624000800000|2021-06-18 07:20:00|25716.1|25701.1|25721.1|25706.1|25738.6|25723.6|25711.1|25696.1|253
1624001100000|2021-06-18 07:25:00|25723.6|25708.6|25711.1|25696.1|25736.1|25721.1|25706.1|25691.1|136
1624001400000|2021-06-18 07:30:00|25713.6|25698.6|25656.1|25641.1|25713.6|25698.6|25656.1|25641.1|227
1624001700000|2021-06-18 07:35:00|25661.1|25646.1|25656.1|25641.1|25666.1|25651.1|25648.6|25633.6|160
1624002000000|2021-06-18 07:40:00|25661.9|25646.9|25654.4|25639.4|25676.9|25661.9|25649.4|25634.4|260
1624002300000|2021-06-18 07:45:00|25651.9|25636.9|25636.9|25621.9|25656.9|25641.9|25626.9|25611.9|213
1624002600000|2021-06-18 07:50:00|25641.9|25626.9|25646.9|25631.9|25646.9|25631.9|25631.9|25616.9|180
1624002900000|2021-06-18 07:55:00|25651.9|25636.9|25646.9|25631.9|25651.9|25636.9|25631.9|25616.9|106
1624003200000|2021-06-18 08:00:00|25649.4|25634.4|25631.9|25616.9|25651.9|25636.9|25631.9|25616.9|124
1624003500000|2021-06-18 08:05:00|25629.4|25614.4|25644.4|25629.4|25646.9|25631.9|25616.9|25601.9|191
1624003800000|2021-06-18 08:10:00|25646.9|25631.9|25626.9|25611.9|25651.9|25636.9|25616.9|25601.9|183
1624004100000|2021-06-18 08:15:00|25621.9|25606.9|25611.9|25596.9|25626.9|25611.9|25606.9|25591.9|171
1624004400000|2021-06-18 08:20:00|25606.9|25591.9|25616.9|25601.9|25616.9|25601.9|25601.9|25586.9|138
1624004700000|2021-06-18 08:25:00|25619.4|25604.4|25611.9|25596.9|25621.9|25606.9|25601.9|25586.9|82
1624005000000|2021-06-18 08:30:00|25614.4|25599.4|25639.4|25624.4|25639.4|25624.4|25611.9|25596.9|48
1624005300000|2021-06-18 08:35:00|25636.9|25621.9|25646.9|25631.9|25651.9|25636.9|25636.9|25621.9|132
1624005600000|2021-06-18 08:40:00|25649.4|25634.4|25661.9|25646.9|25674.4|25659.4|25644.4|25629.4|153
1624005900000|2021-06-18 08:45:00|25664.4|25649.4|25666.9|25651.9|25681.9|25666.9|25661.9|25646.9|120
1624006200000|2021-06-18 08:50:00|25669.4|25654.4|25651.9|25636.9|25681.9|25666.9|25649.4|25634.4|110
1624006500000|2021-06-18 08:55:00|25654.4|25639.4|25661.9|25646.9|25676.9|25661.9|25654.4|25639.4|79
1624006800000|2021-06-18 09:00:00|25664.4|25649.4|25646.9|25631.9|25671.9|25656.9|25646.9|25631.9|76
1624007100000|2021-06-18 09:05:00|25641.9|25626.9|25661.9|25646.9|25666.9|25651.9|25641.9|25626.9|127
1624007400000|2021-06-18 09:10:00|25664.4|25649.4|25676.9|25661.9|25676.9|25661.9|25659.4|25644.4|76
1624007700000|2021-06-18 09:15:00|25679.4|25664.4|25671.9|25656.9|25684.4|25669.4|25671.9|25656.9|51
1624008000000|2021-06-18 09:20:00|25674.4|25659.4|25681.9|25666.9|25686.9|25671.9|25669.4|25654.4|67
1624008300000|2021-06-18 09:25:00|25686.9|25671.9|25681.9|25666.9|25696.9|25681.9|25671.9|25656.9|78
1624008600000|2021-06-18 09:30:00|25679.4|25664.4|25666.9|25651.9|25681.9|25666.9|25656.9|25641.9|126
1624008900000|2021-06-18 09:35:00|25664.4|25649.4|25671.9|25656.9|25676.9|25661.9|25656.9|25641.9|61
1624009200000|2021-06-18 09:40:00|25676.9|25661.9|25671.9|25656.9|25676.9|25661.9|25651.9|25636.9|85
1624009500000|2021-06-18 09:45:00|25669.4|25654.4|25676.9|25661.9|25686.9|25671.9|25666.9|25651.9|61
1624009800000|2021-06-18 09:50:00|25671.9|25656.9|25611.9|25596.9|25671.9|25656.9|25566.9|25551.9|914
1624010100000|2021-06-18 09:55:00|25606.9|25591.9|25624.4|25609.4|25629.4|25614.4|25601.9|25586.9|202
1624010400000|2021-06-18 10:00:00|25626.9|25611.9|25576.9|25561.9|25626.9|25611.9|25576.9|25561.9|215
1624010700000|2021-06-18 10:05:00|25569.4|25554.4|25556.9|25541.9|25586.9|25571.9|25551.9|25536.9|153
1624011000000|2021-06-18 10:10:00|25551.9|25536.9|25546.9|25531.9|25561.9|25546.9|25536.9|25521.9|85
1624011300000|2021-06-18 10:15:00|25544.4|25529.4|25536.9|25521.9|25546.9|25531.9|25526.9|25511.9|96
1624011600000|2021-06-18 10:20:00|25534.4|25519.4|25546.9|25531.9|25551.9|25536.9|25521.9|25506.9|171
1624011900000|2021-06-18 10:25:00|25541.9|25526.9|25566.9|25551.9|25566.9|25551.9|25536.9|25521.9|109
1624012200000|2021-06-18 10:30:00|25564.4|25549.4|25541.9|25526.9|25564.4|25549.4|25531.9|25516.9|127
1624012500000|2021-06-18 10:35:00|25546.9|25531.9|25571.9|25556.9|25571.9|25556.9|25541.9|25526.9|82
1624012800000|2021-06-18 10:40:00|25576.9|25561.9|25571.9|25556.9|25576.9|25561.9|25566.9|25551.9|98
1624013100000|2021-06-18 10:45:00|25566.9|25551.9|25551.9|25536.9|25571.9|25556.9|25541.9|25526.9|111
1624013400000|2021-06-18 10:50:00|25554.4|25539.4|25511.9|25496.9|25554.4|25539.4|25511.9|25496.9|159
1624013700000|2021-06-18 10:55:00|25506.9|25491.9|25519.4|25504.4|25521.9|25506.9|25496.9|25481.9|161
1624014000000|2021-06-18 11:00:00|25516.9|25501.9|25501.9|25486.9|25521.9|25506.9|25496.9|25481.9|178
1624014300000|2021-06-18 11:05:00|25496.9|25481.9|25491.9|25476.9|25516.9|25501.9|25486.9|25471.9|149
1624014600000|2021-06-18 11:10:00|25489.4|25474.4|25491.9|25476.9|25491.9|25476.9|25471.9|25456.9|178
1624014900000|2021-06-18 11:15:00|25489.4|25474.4|25461.9|25446.9|25489.4|25474.4|25456.9|25441.9|404
1624015200000|2021-06-18 11:20:00|25464.4|25449.4|25474.4|25459.4|25476.9|25461.9|25451.9|25436.9|157
1624015500000|2021-06-18 11:25:00|25471.9|25456.9|25484.4|25469.4|25491.9|25476.9|25466.9|25451.9|86
1624015800000|2021-06-18 11:30:00|25481.9|25466.9|25461.9|25446.9|25481.9|25466.9|25456.9|25441.9|120
1624016100000|2021-06-18 11:35:00|25459.4|25444.4|25461.9|25446.9|25461.9|25446.9|25451.9|25436.9|38
1624016400000|2021-06-18 11:40:00|25457.7|25442.7|25450.2|25435.2|25467.7|25452.7|25447.7|25432.7|98
1624016700000|2021-06-18 11:45:00|25447.7|25432.7|25452.7|25437.7|25465.2|25450.2|25442.7|25427.7|72
1624017000000|2021-06-18 11:50:00|25447.7|25432.7|25447.7|25432.7|25452.7|25437.7|25432.7|25417.7|139
1624017300000|2021-06-18 11:55:00|25452.7|25437.7|25457.7|25442.7|25462.7|25447.7|25450.2|25435.2|68
1624017600000|2021-06-18 12:00:00|25455.2|25440.2|25407.7|25392.7|25457.7|25442.7|25407.7|25392.7|148
1624017900000|2021-06-18 12:05:00|25410.2|25395.2|25407.7|25392.7|25417.7|25402.7|25397.7|25382.7|184
1624018200000|2021-06-18 12:10:00|25405.2|25390.2|25397.7|25382.7|25417.7|25402.7|25387.7|25372.7|231
1624018500000|2021-06-18 12:15:00|25392.7|25377.7|25367.7|25352.7|25397.7|25382.7|25357.7|25342.7|195
1624018800000|2021-06-18 12:20:00|25370.2|25355.2|25387.7|25372.7|25392.7|25377.7|25352.7|25337.7|236
1624019100000|2021-06-18 12:25:00|25382.7|25367.7|25397.7|25382.7|25407.7|25392.7|25362.7|25347.7|319
1624019400000|2021-06-18 12:30:00|25392.7|25377.7|25377.7|25362.7|25397.7|25382.7|25377.7|25362.7|165
1624019700000|2021-06-18 12:35:00|25380.2|25365.2|25337.7|25322.7|25382.7|25367.7|25332.7|25317.7|235
1624020000000|2021-06-18 12:40:00|25335.2|25320.2|25320.2|25305.2|25342.7|25327.7|25317.7|25302.7|179
1624020300000|2021-06-18 12:45:00|25322.7|25307.7|25327.7|25312.7|25347.7|25332.7|25322.7|25307.7|225
1624020600000|2021-06-18 12:50:00|25325.2|25310.2|25325.2|25310.2|25325.2|25310.2|25297.7|25282.7|262
1624020900000|2021-06-18 12:55:00|25327.7|25312.7|25332.7|25317.7|25335.2|25320.2|25317.7|25302.7|201
1624021200000|2021-06-18 13:00:00|25337.7|25322.7|25307.7|25292.7|25342.7|25327.7|25302.7|25287.7|199
1624021500000|2021-06-18 13:05:00|25305.2|25290.2|25312.7|25297.7|25317.7|25302.7|25295.2|25280.2|154
1624021800000|2021-06-18 13:10:00|25310.2|25295.2|25312.7|25297.7|25317.7|25302.7|25297.7|25282.7|102
1624022100000|2021-06-18 13:15:00|25317.7|25302.7|25317.7|25302.7|25327.7|25312.7|25315.2|25300.2|102
1624022400000|2021-06-18 13:20:00|25320.2|25305.2|25307.7|25292.7|25327.7|25312.7|25297.7|25282.7|217
1624022700000|2021-06-18 13:25:00|25305.2|25290.2|25282.7|25267.7|25312.7|25297.7|25282.7|25267.7|138
1624023000000|2021-06-18 13:30:00|25287.7|25272.7|25307.7|25292.7|25360.2|25345.2|25277.7|25262.7|601
1624023300000|2021-06-18 13:35:00|25310.2|25295.2|25315.2|25300.2|25322.7|25307.7|25277.7|25262.7|271
1624023600000|2021-06-18 13:40:00|25312.7|25297.7|25322.7|25307.7|25327.7|25312.7|25307.7|25292.7|196
1624023900000|2021-06-18 13:45:00|25320.2|25305.2|25317.7|25302.7|25320.2|25305.2|25282.7|25267.7|277
1624024200000|2021-06-18 13:50:00|25312.7|25297.7|25302.7|25287.7|25317.7|25302.7|25287.7|25272.7|143
1624024500000|2021-06-18 13:55:00|25300.2|25285.2|25317.7|25302.7|25317.7|25302.7|25292.7|25277.7|169
1624024800000|2021-06-18 14:00:00|25322.7|25307.7|25292.7|25277.7|25337.7|25322.7|25292.7|25277.7|355
1624025100000|2021-06-18 14:05:00|25297.7|25282.7|25297.7|25282.7|25297.7|25282.7|25277.7|25262.7|166
1624025400000|2021-06-18 14:10:00|25299.4|25284.4|25264.4|25249.4|25304.4|25289.4|25254.4|25239.4|500
1624025700000|2021-06-18 14:15:00|25259.4|25244.4|25249.4|25234.4|25269.4|25254.4|25244.4|25229.4|349
1624026000000|2021-06-18 14:20:00|25244.4|25229.4|25249.4|25234.4|25261.9|25246.9|25219.4|25204.4|439
1624026300000|2021-06-18 14:25:00|25251.9|25236.9|25264.4|25249.4|25274.4|25259.4|25239.4|25224.4|199
1624026600000|2021-06-18 14:30:00|25259.4|25244.4|25299.4|25284.4|25299.4|25284.4|25239.4|25224.4|380
1624026900000|2021-06-18 14:35:00|25294.4|25279.4|25289.4|25274.4|25299.4|25284.4|25269.4|25254.4|264
1624027200000|2021-06-18 14:40:00|25284.4|25269.4|25274.4|25259.4|25289.4|25274.4|25264.4|25249.4|191
1624027500000|2021-06-18 14:45:00|25276.9|25261.9|25289.4|25274.4|25294.4|25279.4|25269.4|25254.4|141
1624027800000|2021-06-18 14:50:00|25284.4|25269.4|25269.4|25254.4|25299.4|25284.4|25269.4|25254.4|483
1624028100000|2021-06-18 14:55:00|25274.4|25259.4|25319.4|25304.4|25319.4|25304.4|25269.4|25254.4|260
1624028400000|2021-06-18 15:00:00|25314.4|25299.4|25334.4|25319.4|25339.4|25324.4|25309.4|25294.4|283
1624028700000|2021-06-18 15:05:00|25336.9|25321.9|25329.4|25314.4|25339.4|25324.4|25324.4|25309.4|155
1624029000000|2021-06-18 15:10:00|25326.9|25311.9|25309.4|25294.4|25344.4|25329.4|25309.4|25294.4|250
1624029300000|2021-06-18 15:15:00|25314.4|25299.4|25289.4|25274.4|25314.4|25299.4|25284.4|25269.4|334
1624029600000|2021-06-18 15:20:00|25291.9|25276.9|25259.4|25244.4|25299.4|25284.4|25259.4|25244.4|263
1624029900000|2021-06-18 15:25:00|25254.4|25239.4|25259.4|25244.4|25271.9|25256.9|25244.4|25229.4|1166
1624030200000|2021-06-18 15:30:00|25199.3|25184.3|25174.3|25159.3|25204.3|25189.3|25169.3|25154.3|1109
1624030500000|2021-06-18 15:35:00|25176.8|25161.8|25204.3|25189.3|25204.3|25189.3|25169.3|25154.3|519
1624030800000|2021-06-18 15:40:00|25201.8|25186.8|25216.8|25201.8|25216.8|25201.8|25196.8|25181.8|115
1624031100000|2021-06-18 15:45:00|25219.3|25204.3|25219.3|25204.3|25224.3|25209.3|25211.8|25196.8|51
1624031400000|2021-06-18 15:50:00|25221.8|25201.8|25216.8|25196.8|25221.8|25201.8|25211.8|25186.8|32
1624031700000|2021-06-18 15:55:00|25211.8|25191.8|25221.8|25201.8|25221.8|25201.8|25211.8|25186.8|52
1624032000000|2021-06-18 16:00:00|25216.8|25196.8|25216.8|25196.8|25221.8|25196.8|25206.8|25186.8|40
1624032300000|2021-06-18 16:05:00|25221.8|25201.8|25221.8|25201.8|25226.8|25206.8|25216.8|25201.8|30
1624032600000|2021-06-18 16:10:00|25216.8|25196.8|25216.8|25196.8|25221.8|25201.8|25216.8|25191.8|18
1624032900000|2021-06-18 16:15:00|25211.8|25191.8|25216.8|25196.8|25216.8|25196.8|25211.8|25191.8|14
1624033200000|2021-06-18 16:20:00|25211.8|25191.8|25216.8|25191.8|25216.8|25196.8|25211.8|25191.8|13
1624033500000|2021-06-18 16:25:00|25211.8|25196.8|25216.8|25196.8|25221.8|25196.8|25211.8|25191.8|89
1624033800000|2021-06-18 16:30:00|25221.8|25201.8|25216.8|25196.8|25221.8|25201.8|25216.8|25196.8|14
1624034100000|2021-06-18 16:35:00|25221.8|25201.8|25216.8|25191.8|25221.8|25201.8|25216.8|25191.8|31
1624034400000|2021-06-18 16:40:00|25211.8|25186.8|25206.8|25186.8|25216.8|25191.8|25206.8|25181.8|29
1624034700000|2021-06-18 16:45:00|25211.8|25181.8|25196.8|25176.8|25211.8|25186.8|25191.8|25171.8|35
1624035000000|2021-06-18 16:50:00|25201.8|25171.8|25206.8|25181.8|25206.8|25186.8|25201.8|25171.8|14
1624035300000|2021-06-18 16:55:00|25201.8||25201.8||25201.8||25201.8||7
1624035600000|2021-06-18 17:00:00|25196.8|25176.8|25201.8|25176.8|25201.8|25181.8|25196.8|25176.8|22
1624035900000|2021-06-18 17:05:00|25196.8|25181.8|25206.8|25181.8|25206.8|25186.8|25191.8|25171.8|30
1624036200000|2021-06-18 17:10:00|25201.8|25186.8|25206.8|25186.8|25206.8|25186.8|25201.8|25181.8|4
1624036500000|2021-06-18 17:15:00|25201.8|25181.8|25201.8|25181.8|25206.8|25186.8|25201.8|25181.8|3
1624036800000|2021-06-18 17:20:00|25196.8|25176.8|25191.8|25166.8|25196.8|25176.8|25186.8|25166.8|11
1624037100000|2021-06-18 17:25:00|25186.8|25161.8|25181.8|25161.8|25186.8|25166.8|25181.8|25156.8|8
1624037400000|2021-06-18 17:30:00|25186.8|25166.8|25201.8|25181.8|25201.8|25181.8|25186.8|25166.8|16
1624037700000|2021-06-18 17:35:00|25206.8|25186.8|25196.8|25176.8|25206.8|25186.8|25196.8|25176.8|20
1624038000000|2021-06-18 17:40:00|25201.8|25181.8|25196.8|25176.8|25201.8|25181.8|25196.8|25176.8|5
1624038300000|2021-06-18 17:45:00|25201.8|25171.8|25191.8|25166.8|25201.8|25176.8|25191.8|25166.8|5
1624038600000|2021-06-18 17:50:00|25186.8|25171.8|25191.8|25171.8|25191.8|25171.8|25181.8|25161.8|8
1624038900000|2021-06-18 17:55:00||25166.8||25171.8||25171.8||25166.8|0
1624039200000|2021-06-18 18:00:00|25196.8|25176.8|25211.8|25186.8|25221.8|25196.8|25191.8|25176.8|38
1624039500000|2021-06-18 18:05:00|25206.8|25191.8|25216.8|25191.8|25216.8|25191.8|25206.8|25186.8|1
1624039800000|2021-06-18 18:10:00|25211.8|25186.8|25211.8|25186.8|25211.8|25191.8|25201.8|25181.8|4
1624040100000|2021-06-18 18:15:00|25216.8|25191.8|25211.8|25186.8|25216.8|25191.8|25206.8|25186.8|4
1624040400000|2021-06-18 18:20:00|25216.8|25191.8|25211.8|25186.8|25221.8|25201.8|25206.8|25186.8|17
1624040700000|2021-06-18 18:25:00|25206.8|25191.8|25214.3|25199.3|25216.8|25199.3|25206.8|25191.8|8
1624041000000|2021-06-18 18:30:00|25209.3|25194.3|25204.3|25189.3|25209.3|25194.3|25204.3|25189.3|5
1624041300000|2021-06-18 18:35:00|25206.8|25191.8|25201.8|25186.8|25209.3|25194.3|25196.8|25181.8|4
1624041600000|2021-06-18 18:40:00|25204.3|25189.3|25194.3|25179.3|25204.3|25189.3|25194.3|25179.3|3
1624041900000|2021-06-18 18:45:00|25189.3|25174.3|25189.3|25174.3|25189.3|25174.3|25189.3|25174.3|2
1624042200000|2021-06-18 18:50:00|25191.8|25176.8|25189.3|25174.3|25194.3|25179.3|25189.3|25174.3|9
1624042500000|2021-06-18 18:55:00|25186.8|25171.8|25184.3|25169.3|25186.8|25171.8|25179.3|25164.3|11
1624042800000|2021-06-18 19:00:00|25181.8|25166.8|25181.8|25166.8|25189.3|25174.3|25179.3|25164.3|8
1624043100000|2021-06-18 19:05:00|25179.3|25164.3|25174.3|25159.3|25179.3|25164.3|25171.8|25156.8|2
1624043400000|2021-06-18 19:10:00|25176.8|25161.8|25179.3|25164.3|25179.3|25164.3|25174.3|25159.3|15
1624043700000|2021-06-18 19:15:00|25176.8|25161.8|25189.3|25174.3|25189.3|25174.3|25174.3|25159.3|35
1624044000000|2021-06-18 19:20:00|25194.3|25179.3|25209.3|25194.3|25209.3|25194.3|25194.3|25179.3|24
1624044300000|2021-06-18 19:25:00|25206.8|25191.8|25189.3|25174.3|25206.8|25191.8|25189.3|25174.3|41
1624044600000|2021-06-18 19:30:00|25191.8|25176.8|25184.3|25169.3|25194.3|25179.3|25179.3|25164.3|22
1624044900000|2021-06-18 19:35:00|25179.3|25164.3|25189.3|25174.3|25189.3|25174.3|25179.3|25164.3|45
1624045200000|2021-06-18 19:40:00|25186.8|25171.8|25194.3|25179.3|25194.3|25179.3|25184.3|25169.3|14
1624045500000|2021-06-18 19:45:00|25191.8|25176.8|25159.3|25144.3|25194.3|25179.3|25159.3|25144.3|33
1624045800000|2021-06-18 19:50:00|25161.8|25146.8|25154.3|25139.3|25164.3|25149.3|25154.3|25139.3|44
1624046100000|2021-06-18 19:55:00|25151.8|25136.8|25136.8|25121.8|25154.3|25139.3|25124.3|25109.3|74
1624046400000|2021-06-18 20:00:00|25149.8|25109.8|25139.9|25099.9|25149.8|25109.8|25108.9|25068.9|0
1624046700000|2021-06-18 20:05:00|25140.1|25100.1|25125.6|25085.6|25147.9|25107.9|25122.6|25082.6|0
1624047000000|2021-06-18 20:10:00|25126|25086|25135.1|25095.1|25140.7|25100.7|25126|25086|0
1624047300000|2021-06-18 20:15:00|25135.6|25095.6|25136.2|25096.2|25136.2|25096.2|25131|25091|0
1624047600000|2021-06-18 20:20:00|25135.6|25095.6|25134.6|25094.6|25136.7|25096.7|25132.6|25092.6|0
1624047900000|2021-06-18 20:25:00|25134.1|25094.1|25132.1|25092.1|25135.6|25095.6|25131.6|25091.6|0
1624048200000|2021-06-18 20:30:00|25132.3|25092.3|25116.9|25076.9|25140.1|25100.1|25116.9|25076.9|0
1624048500000|2021-06-18 20:35:00|25117.1|25077.1|25106|25066|25118.6|25078.6|25104.7|25064.7|0
1624048800000|2021-06-18 20:40:00|25105.7|25065.7|25092.9|25052.9|25106|25066|25091.2|25051.2|0
1624049100000|2021-06-18 20:45:00|25093.2|25053.2|25094.2|25054.2|25098.4|25058.4|25092.8|25052.8|0
1624049400000|2021-06-18 20:50:00|25094.4|25054.4|25087.4|25047.4|25095.4|25055.4|25086.2|25046.2|0
1624049700000|2021-06-18 20:55:00|25087.7|25047.7|25084.3|25044.3|25088.7|25048.7|25080.4|25040.4|0
1624226400000|2021-06-20 22:00:00|25121.2|25081.2|25099.5|25059.5|25121.7|25081.7|25095.8|25055.8|0
1624226700000|2021-06-20 22:05:00|25099.4|25059.4|25111.4|25071.4|25114.5|25074.5|25095.8|25055.8|0
1624227000000|2021-06-20 22:10:00|25111.5|25071.5|25104|25064|25112|25072|25101|25061|0
1624227300000|2021-06-20 22:15:00|25104.1|25064.1|25101|25061|25106.5|25066.5|25096|25056|0
1624227600000|2021-06-20 22:20:00|25100.9|25060.9|25104|25064|25107.7|25067.7|25100.4|25060.4|0
1624227900000|2021-06-20 22:25:00|25104.2|25064.2|25106.5|25066.5|25107.7|25067.7|25104.2|25064.2|0
1624228200000|2021-06-20 22:30:00|25106.7|25066.7|25128.4|25088.4|25128.4|25088.4|25106.7|25066.7|0
1624228500000|2021-06-20 22:35:00|25128.7|25088.7|25139.2|25099.2|25141.7|25101.7|25128.7|25088.7|0
1624228800000|2021-06-20 22:40:00|25139.4|25099.4|25134.2|25094.2|25141.7|25101.7|25128.2|25088.2|0
1624229100000|2021-06-20 22:45:00|25134.3|25094.3|25136.5|25096.5|25140.9|25100.9|25134.3|25094.3|0
1624229400000|2021-06-20 22:50:00|25136.7|25096.7|25147.7|25107.7|25149.5|25109.5|25131.7|25091.7|0
1624229700000|2021-06-20 22:55:00|25147.8|25107.8|25147.7|25107.7|25152|25112|25145.2|25105.2|0
1624230000000|2021-06-20 23:00:00|25148|25108|25139.7|25099.7|25150.7|25110.7|25138.5|25098.5|0
1624230300000|2021-06-20 23:05:00|25139.8|25099.8|25131.7|25091.7|25142.7|25102.7|25126.2|25086.2|0
1624230600000|2021-06-20 23:10:00|25131.9|25091.9|25141|25101|25145.2|25105.2|25131.7|25091.7|0
1624230900000|2021-06-20 23:15:00|25140.8|25100.8|25144|25104|25146.5|25106.5|25139.7|25099.7|0
1624231200000|2021-06-20 23:20:00|25144.1|25104.1|25144|25104|25145.2|25105.2|25139.7|25099.7|0
1624231500000|2021-06-20 23:25:00|25143.9|25103.9|25149.5|25109.5|25150.7|25110.7|25142.7|25102.7|0
1624231800000|2021-06-20 23:30:00|25149|25109|25144|25104|25149|25109|25139.7|25099.7|0
1624232100000|2021-06-20 23:35:00|25144.2|25104.2|25132.2|25092.2|25146.5|25106.5|25127.5|25087.5|0
1624232400000|2021-06-20 23:40:00|25131.9|25091.9|25144.4|25104.4|25144.4|25104.4|25126.7|25086.7|0
1624232700000|2021-06-20 23:45:00|25144.6|25104.6|25132.8|25092.8|25145.7|25105.7|25127.9|25087.9|0
1624233000000|2021-06-20 23:50:00|25132.9|25092.9|25140.2|25100.2|25144.4|25104.4|25130.9|25090.9|0
1624233300000|2021-06-20 23:55:00|25140.4|25100.4|25138.9|25098.9|25144.4|25104.4|25136.4|25096.4|0
1624233600000|2021-06-21 00:00:00|25138.7|25098.7|25130.9|25090.9|25143.2|25103.2|25127.9|25087.9|0
1624233900000|2021-06-21 00:05:00|25131|25091|25130.3|25090.3|25134.7|25094.7|25126.7|25086.7|0
1624234200000|2021-06-21 00:10:00|25130.2|25090.2|25137.7|25097.7|25138.9|25098.9|25124.2|25084.2|0
1624234500000|2021-06-21 00:15:00|25137.4|25097.4|25150.5|25110.5|25150.8|25110.8|25118.8|25078.8|0
1624234800000|2021-06-21 00:20:00|25150.6|25110.6|25118.7|25078.7|25152.5|25112.5|25114.2|25074.2|0
1624235100000|2021-06-21 00:25:00|25118.1|25078.1|25088|25048|25118.8|25078.8|25085.2|25045.2|0
1624235400000|2021-06-21 00:30:00|25088.1|25048.1|25074.8|25034.8|25090.8|25050.8|25068.1|25028.1|0
1624235700000|2021-06-21 00:35:00|25074.7|25034.7|25082.1|25042.1|25087.9|25047.9|25070.6|25030.6|0
1624236000000|2021-06-21 00:40:00|25082.6|25042.6|25070.8|25030.8|25085|25045|25067.9|25027.9|0
1624236300000|2021-06-21 00:45:00|25070.7|25030.7|25073.4|25033.4|25073.4|25033.4|25067.4|25027.4|0
1624236600000|2021-06-21 00:50:00|25073.5|25033.5|25080.4|25040.4|25085.3|25045.3|25073.4|25033.4|0
1624236900000|2021-06-21 00:55:00|25080.9|25040.9|25094.2|25054.2|25094.2|25054.2|25080.9|25040.9|0
1624237200000|2021-06-21 01:00:00|25094.4|25054.4|25092.2|25052.2|25102.7|25062.7|25092.2|25052.2|0
1624237500000|2021-06-21 01:05:00|25092.3|25052.3|25081.9|25041.9|25092.4|25052.4|25081.6|25041.6|0
1624237800000|2021-06-21 01:10:00|25083|25043|25077.8|25037.8|25088|25048|25074.6|25034.6|0
1624238100000|2021-06-21 01:15:00|25077.7|25037.7|25053.4|25013.4|25077.7|25037.7|25050.6|25010.6|0
1624238400000|2021-06-21 01:20:00|25053.6|25013.6|25065.7|25025.7|25065.7|25025.7|25051.9|25011.9|0
1624238700000|2021-06-21 01:25:00|25065.6|25025.6|25053.7|25013.7|25065.9|25025.9|25052.1|25012.1|0
1624239000000|2021-06-21 01:30:00|25053.6|25013.6|25025.4|24985.4|25053.7|25013.7|25022.2|24982.2|0
1624239300000|2021-06-21 01:35:00|25024.9|24984.9|25031.2|24991.2|25031.3|24991.3|25017.1|24977.1|0
1624239600000|2021-06-21 01:40:00|25031.1|24991.1|25003|24963|25031.2|24991.2|25003|24963|0
1624239900000|2021-06-21 01:45:00|25002.5|24962.5|25009.4|24969.4|25009.5|24969.5|24998.4|24958.4|0
1624240200000|2021-06-21 01:50:00|25009.3|24969.3|24977.6|24937.6|25009.4|24969.4|24974.8|24934.8|0
1624240500000|2021-06-21 01:55:00|24977.7|24937.7|24971|24931|24980.4|24940.4|24971|24931|0
1624240800000|2021-06-21 02:00:00|24971.6|24931.6|24964.4|24924.4|24973.8|24933.8|24964.4|24924.4|0
1624241100000|2021-06-21 02:05:00|24964.5|24924.5|24948.6|24908.6|24964.5|24924.5|24934.2|24894.2|0
1624241400000|2021-06-21 02:10:00|24948.5|24908.5|24955.3|24915.3|24974.2|24934.2|24948.5|24908.5|0
1624241700000|2021-06-21 02:15:00|24955.8|24915.8|24942.5|24902.5|24957.1|24917.1|24936.9|24896.9|0
1624242000000|2021-06-21 02:20:00|24942.6|24902.6|24963.1|24923.1|24971.6|24931.6|24942.6|24902.6|0
1624242300000|2021-06-21 02:25:00|24963.3|24923.3|24954.8|24914.8|24967.2|24927.2|24951.9|24911.9|0
1624242600000|2021-06-21 02:30:00|24954.9|24914.9|24943|24903|24957.8|24917.8|24943|24903|0
1624242900000|2021-06-21 02:35:00|24942.8|24902.8|24915.7|24875.7|24942.8|24902.8|24915.6|24875.6|0
1624243200000|2021-06-21 02:40:00|24915.6|24875.6|24919.9|24879.9|24919.9|24879.9|24900.8|24860.8|0
1624243500000|2021-06-21 02:45:00|24919.7|24879.7|24907.4|24867.4|24921.3|24881.3|24907.4|24867.4|0
1624243800000|2021-06-21 02:50:00|24907.6|24867.6|24910.3|24870.3|24913.1|24873.1|24907.6|24867.6|0
1624244100000|2021-06-21 02:55:00|24910.5|24870.5|24909.4|24869.4|24914|24874|24908.1|24868.1|0
1624244400000|2021-06-21 03:00:00|24909.9|24869.9|24885.6|24845.6|24912.1|24872.1|24878.3|24838.3|0
1624244700000|2021-06-21 03:05:00|24885.4|24845.4|24883|24843|24885.4|24845.4|24869.5|24829.5|0
1624245000000|2021-06-21 03:10:00|24883.5|24843.5|24880.3|24840.3|24885.8|24845.8|24879.7|24839.7|0
1624245300000|2021-06-21 03:15:00|24880.2|24840.2|24864.8|24824.8|24882.9|24842.9|24864|24824|0
1624245600000|2021-06-21 03:20:00|24864.6|24824.6|24882.1|24842.1|24882.1|24842.1|24864.6|24824.6|0
1624245900000|2021-06-21 03:25:00|24882.2|24842.2|24881.5|24841.5|24885.1|24845.1|24878.6|24838.6|0
1624246200000|2021-06-21 03:30:00|24883|24843|24884.8|24844.8|24884.8|24844.8|24878.8|24838.8|0
1624246500000|2021-06-21 03:35:00|24885.4|24845.4|24883.5|24843.5|24888|24848|24882.5|24842.5|0
1624246800000|2021-06-21 03:40:00|24883.4|24843.4|24891.9|24851.9|24894.6|24854.6|24883.1|24843.1|0
1624247100000|2021-06-21 03:45:00|24891.6|24851.6|24900.2|24860.2|24900.2|24860.2|24889.9|24849.9|0
1624247400000|2021-06-21 03:50:00|24900.1|24860.1|24922.8|24882.8|24933.7|24893.7|24900.1|24860.1|0
1624247700000|2021-06-21 03:55:00|24923.3|24883.3|24920.8|24880.8|24935|24895|24920.8|24880.8|0
1624248000000|2021-06-21 04:00:00|24920.9|24880.9|24918.3|24878.3|24920.9|24880.9|24911.7|24871.7|0
1624248300000|2021-06-21 04:05:00|24918.2|24878.2|24942.1|24902.1|24942.4|24902.4|24918|24878|0
1624248600000|2021-06-21 04:10:00|24942.2|24902.2|24936|24896|24945.3|24905.3|24935.9|24895.9|0
1624248900000|2021-06-21 04:15:00|24936.1|24896.1|24923.1|24883.1|24936.1|24896.1|24912.2|24872.2|0
1624249200000|2021-06-21 04:20:00|24923|24883|24923|24883|24927.1|24887.1|24918.4|24878.4|0
1624249500000|2021-06-21 04:25:00|24922.8|24882.8|24922.8|24882.8|24922.8|24882.8|24911.2|24871.2|0
1624249800000|2021-06-21 04:30:00|24922.7|24882.7|24935.5|24895.5|24939.6|24899.6|24922.5|24882.5|0
1624250100000|2021-06-21 04:35:00|24935.4|24895.4|24929.2|24889.2|24937.8|24897.8|24928.7|24888.7|0
1624250400000|2021-06-21 04:40:00|24929.3|24889.3|24938.7|24898.7|24947.5|24907.5|24929.2|24889.2|0
1624250700000|2021-06-21 04:45:00|24938.6|24898.6|24932.8|24892.8|24944.3|24904.3|24929.8|24889.8|0
1624251000000|2021-06-21 04:50:00|24932.9|24892.9|24921.8|24881.8|24938.6|24898.6|24921.4|24881.4|0
1624251300000|2021-06-21 04:55:00|24921.7|24881.7|24930|24890|24931|24891|24921.6|24881.6|0
1624251600000|2021-06-21 05:00:00|24929.8|24889.8|24925.4|24885.4|24930.1|24890.1|24922.4|24882.4|0
1624251900000|2021-06-21 05:05:00|24925.6|24885.6|24913.1|24873.1|24927.3|24887.3|24912.9|24872.9|0
1624252200000|2021-06-21 05:10:00|24913.2|24873.2|24913.4|24873.4|24922|24882|24910.1|24870.1|0
1624252500000|2021-06-21 05:15:00|24913.3|24873.3|24907.5|24867.5|24913.4|24873.4|24907.3|24867.3|0
1624252800000|2021-06-21 05:20:00|24907.3|24867.3|24919.5|24879.5|24920.7|24880.7|24907.3|24867.3|0
1624253100000|2021-06-21 05:25:00|24919.6|24879.6|24924.8|24884.8|24927.4|24887.4|24918.2|24878.2|0
1624253400000|2021-06-21 05:30:00|24925.3|24885.3|24919.9|24879.9|24927.8|24887.8|24918.5|24878.5|0
1624253700000|2021-06-21 05:35:00|24920.1|24880.1|24918.6|24878.6|24930.4|24890.4|24918.6|24878.6|0
1624254000000|2021-06-21 05:40:00|24918.5|24878.5|24909.4|24869.4|24919.3|24879.3|24905.1|24865.1|0
1624254300000|2021-06-21 05:45:00|24909.2|24869.2|24915.6|24875.6|24920.3|24880.3|24909.2|24869.2|0
1624254600000|2021-06-21 05:50:00|24915.7|24875.7|24923.9|24883.9|24935.4|24895.4|24915.6|24875.6|0
1624254900000|2021-06-21 05:55:00|24924.1|24884.1|24933.4|24893.4|24935.6|24895.6|24923.9|24883.9|0
1624255200000|2021-06-21 06:00:00|24930|24890|24844.3|24829.3|24962.4|24922.4|24756.8|24741.8|312
1624255500000|2021-06-21 06:05:00|24841.8|24826.8|24839.3|24824.3|24846.8|24831.8|24836.8|24821.8|64
1624255800000|2021-06-21 06:10:00|24836.8|24821.8|24856.8|24841.8|24856.8|24841.8|24834.3|24819.3|35
1624256100000|2021-06-21 06:15:00|24861.8|24846.8|24884.3|24869.3|24889.3|24874.3|24861.8|24846.8|20
1624256400000|2021-06-21 06:20:00|24881.8|24866.8|24901.8|24886.8|24901.8|24886.8|24879.3|24864.3|19
1624256700000|2021-06-21 06:25:00|24904.3|24889.3|24916.8|24901.8|24921.8|24906.8|24899.3|24884.3|36
1624257000000|2021-06-21 06:30:00|24914.3|24899.3|24954.3|24939.3|24954.3|24939.3|24911.8|24896.8|29
1624257300000|2021-06-21 06:35:00|24946.8|24931.8|24906.8|24891.8|24946.8|24931.8|24906.8|24891.8|42
1624257600000|2021-06-21 06:40:00|24894.3|24879.3|24884.3|24869.3|24894.3|24879.3|24881.8|24866.8|65
1624257900000|2021-06-21 06:45:00|24889.3|24874.3|24929.3|24914.3|24931.8|24916.8|24876.8|24861.8|77
1624258200000|2021-06-21 06:50:00|24924.3|24909.3|24954.3|24939.3|24959.3|24944.3|24924.3|24909.3|100
1624258500000|2021-06-21 06:55:00|24956.8|24941.8|24959.3|24944.3|24959.3|24944.3|24916.8|24901.8|148
1624258800000|2021-06-21 07:00:00|24954.3|24939.3|25009.3|24994.3|25069.3|25054.3|24914.3|24899.3|1305
1624259100000|2021-06-21 07:05:00|25014.3|24999.3|25041.8|25026.8|25124.3|25109.3|25009.3|24994.3|932
1624259400000|2021-06-21 07:10:00|25039.3|25024.3|25044.3|25029.3|25079.3|25064.3|25024.3|25009.3|658
1624259700000|2021-06-21 07:15:00|25059.3|25044.3|25084.3|25069.3|25114.3|25099.3|25024.3|25009.3|800
1624260000000|2021-06-21 07:20:00|25086.8|25071.8|25164.3|25149.3|25164.3|25149.3|25086.8|25071.8|638
1624260300000|2021-06-21 07:25:00|25161.8|25146.8|25154.3|25139.3|25174.3|25159.3|25124.3|25109.3|438
1624260600000|2021-06-21 07:30:00|25159.3|25144.3|25199.3|25184.3|25216.8|25201.8|25159.3|25144.3|590
1624260900000|2021-06-21 07:35:00|25204.3|25189.3|25221.8|25206.8|25234.3|25219.3|25184.3|25169.3|413
1624261200000|2021-06-21 07:40:00|25219.3|25204.3|25241.8|25226.8|25244.3|25229.3|25194.3|25179.3|312
1624261500000|2021-06-21 07:45:00|25239.3|25224.3|25284.3|25269.3|25289.3|25274.3|25234.3|25219.3|359
1624261800000|2021-06-21 07:50:00|25281.8|25266.8|25299.3|25284.3|25309.3|25294.3|25274.3|25259.3|370
1624262100000|2021-06-21 07:55:00|25296.8|25281.8|25254.3|25239.3|25301.8|25286.8|25249.3|25234.3|271
1624262400000|2021-06-21 08:00:00|25249.3|25234.3|25204.3|25189.3|25279.3|25264.3|25204.3|25189.3|274
1624262700000|2021-06-21 08:05:00|25206.8|25191.8|25169.3|25154.3|25214.3|25199.3|25169.3|25154.3|193
1624263000000|2021-06-21 08:10:00|25174.3|25159.3|25164.3|25149.3|25204.3|25189.3|25164.3|25149.3|176
1624263300000|2021-06-21 08:15:00|25169.3|25154.3|25179.3|25164.3|25194.3|25179.3|25154.3|25139.3|192
1624263600000|2021-06-21 08:20:00|25181.8|25166.8|25189.3|25174.3|25226.8|25211.8|25174.3|25159.3|178
1624263900000|2021-06-21 08:25:00|25184.3|25169.3|25151.8|25136.8|25204.3|25189.3|25151.8|25136.8|188
1624264200000|2021-06-21 08:30:00|25154.3|25139.3|25184.3|25169.3|25199.3|25184.3|25149.3|25134.3|202
1624264500000|2021-06-21 08:35:00|25186.8|25171.8|25204.3|25189.3|25219.3|25204.3|25166.8|25151.8|106
1624264800000|2021-06-21 08:40:00|25209.3|25194.3|25169.3|25154.3|25214.3|25199.3|25169.3|25154.3|97
1624265100000|2021-06-21 08:45:00|25166.8|25151.8|25204.3|25189.3|25204.3|25189.3|25164.3|25149.3|199
1624265400000|2021-06-21 08:50:00|25206.8|25191.8|25204.3|25189.3|25214.3|25199.3|25194.3|25179.3|87
1624265700000|2021-06-21 08:55:00|25206.8|25191.8|25224.3|25209.3|25224.3|25209.3|25199.3|25184.3|100
1624266000000|2021-06-21 09:00:00|25221.8|25206.8|25239.3|25224.3|25244.3|25229.3|25209.3|25194.3|177
1624266300000|2021-06-21 09:05:00|25236.8|25221.8|25244.3|25229.3|25254.3|25239.3|25229.3|25214.3|173
1624266600000|2021-06-21 09:10:00|25246.8|25231.8|25279.3|25264.3|25289.3|25274.3|25244.3|25229.3|185
1624266900000|2021-06-21 09:15:00|25276.8|25261.8|25276.8|25261.8|25299.3|25284.3|25264.3|25249.3|135
1624267200000|2021-06-21 09:20:00|25279.3|25264.3|25286.8|25271.8|25299.3|25284.3|25274.3|25259.3|163
1624267500000|2021-06-21 09:25:00|25284.3|25269.3|25294.3|25279.3|25304.3|25289.3|25276.8|25261.8|73
1624267800000|2021-06-21 09:30:00|25289.3|25274.3|25291.8|25276.8|25314.3|25299.3|25284.3|25269.3|117
1624268100000|2021-06-21 09:35:00|25294.3|25279.3|25304.3|25289.3|25314.3|25299.3|25289.3|25274.3|98
1624268400000|2021-06-21 09:40:00|25299.3|25284.3|25304.3|25289.3|25309.3|25294.3|25289.3|25274.3|96
1624268700000|2021-06-21 09:45:00|25301.8|25286.8|25304.3|25289.3|25319.3|25304.3|25301.8|25286.8|117
1624269000000|2021-06-21 09:50:00|25309.3|25294.3|25314.3|25299.3|25334.3|25319.3|25306.8|25291.8|113
1624269300000|2021-06-21 09:55:00|25319.3|25304.3|25304.3|25289.3|25319.3|25304.3|25299.3|25284.3|67
1624269600000|2021-06-21 10:00:00|25306.8|25291.8|25319.3|25304.3|25324.3|25309.3|25304.3|25289.3|69
1624269900000|2021-06-21 10:05:00|25314.3|25299.3|25314.3|25299.3|25324.3|25309.3|25309.3|25294.3|51
1624270200000|2021-06-21 10:10:00|25319.3|25304.3|25309.3|25294.3|25329.3|25314.3|25299.3|25284.3|72
1624270500000|2021-06-21 10:15:00|25306.8|25291.8|25304.3|25289.3|25324.3|25309.3|25304.3|25289.3|65
1624270800000|2021-06-21 10:20:00|25299.3|25284.3|25329.3|25314.3|25329.3|25314.3|25299.3|25284.3|90
1624271100000|2021-06-21 10:25:00|25331.8|25316.8|25299.3|25284.3|25334.3|25319.3|25299.3|25284.3|96
1624271400000|2021-06-21 10:30:00|25301.8|25286.8|25311.8|25296.8|25334.3|25319.3|25301.8|25286.8|63
1624271700000|2021-06-21 10:35:00|25314.3|25299.3|25309.3|25294.3|25329.3|25314.3|25304.3|25289.3|82
1624272000000|2021-06-21 10:40:00|25304.3|25289.3|25339.3|25324.3|25344.3|25329.3|25304.3|25289.3|126
1624272300000|2021-06-21 10:45:00|25336.8|25321.8|25326.8|25311.8|25344.3|25329.3|25319.3|25304.3|105
1624272600000|2021-06-21 10:50:00|25329.3|25314.3|25324.3|25309.3|25334.3|25319.3|25324.3|25309.3|45
1624272900000|2021-06-21 10:55:00|25319.3|25304.3|25309.3|25294.3|25329.3|25314.3|25309.3|25294.3|57
1624273200000|2021-06-21 11:00:00|25311.8|25296.8|25326.8|25311.8|25329.3|25314.3|25304.3|25289.3|63
1624273500000|2021-06-21 11:05:00|25324.3|25309.3|25281.8|25266.8|25334.3|25319.3|25279.3|25264.3|89
1624273800000|2021-06-21 11:10:00|25279.3|25264.3|25269.3|25254.3|25284.3|25269.3|25261.8|25246.8|146
1624274100000|2021-06-21 11:15:00|25274.3|25259.3|25261.8|25246.8|25279.3|25264.3|25259.3|25244.3|118
1624274400000|2021-06-21 11:20:00|25259.3|25244.3|25259.3|25244.3|25269.3|25254.3|25239.3|25224.3|140
1624274700000|2021-06-21 11:25:00|25256.8|25241.8|25261.8|25246.8|25274.3|25259.3|25246.8|25231.8|71
1624275000000|2021-06-21 11:30:00|25264.3|25249.3|25254.3|25239.3|25266.8|25251.8|25249.3|25234.3|51
1624275300000|2021-06-21 11:35:00|25259.3|25244.3|25259.3|25244.3|25279.3|25264.3|25251.8|25236.8|89
1624275600000|2021-06-21 11:40:00|25254.3|25239.3|25236.8|25221.8|25259.3|25244.3|25234.3|25219.3|58
1624275900000|2021-06-21 11:45:00|25239.3|25224.3|25254.3|25239.3|25274.3|25259.3|25236.8|25221.8|60
1624276200000|2021-06-21 11:50:00|25256.8|25241.8|25264.3|25249.3|25274.3|25259.3|25244.3|25229.3|60
1624276500000|2021-06-21 11:55:00|25266.8|25251.8|25274.3|25259.3|25289.3|25274.3|25266.8|25251.8|109
1624276800000|2021-06-21 12:00:00|25271.8|25256.8|25284.3|25269.3|25286.8|25271.8|25264.3|25249.3|58
1624277100000|2021-06-21 12:05:00|25281.8|25266.8|25284.3|25269.3|25294.3|25279.3|25279.3|25264.3|67
1624277400000|2021-06-21 12:10:00|25286.8|25271.8|25274.3|25259.3|25294.3|25279.3|25264.3|25249.3|91
1624277700000|2021-06-21 12:15:00|25279.3|25264.3|25281.8|25266.8|25294.3|25279.3|25274.3|25259.3|88
1624278000000|2021-06-21 12:20:00|25279.3|25264.3|25284.3|25269.3|25294.3|25279.3|25274.3|25259.3|150
1624278300000|2021-06-21 12:25:00|25289.3|25274.3|25279.3|25264.3|25299.3|25284.3|25279.3|25264.3|110
1624278600000|2021-06-21 12:30:00|25281.8|25266.8|25279.3|25264.3|25294.3|25279.3|25279.3|25264.3|93
1624278900000|2021-06-21 12:35:00|25276.8|25261.8|25284.3|25269.3|25294.3|25279.3|25274.3|25259.3|92
1624279200000|2021-06-21 12:40:00|25279.3|25264.3|25284.3|25269.3|25284.3|25269.3|25269.3|25254.3|81
1624279500000|2021-06-21 12:45:00|25281.8|25266.8|25264.3|25249.3|25281.8|25266.8|25249.3|25234.3|164
1624279800000|2021-06-21 12:50:00|25266.8|25251.8|25279.3|25264.3|25289.3|25274.3|25264.3|25249.3|107
1624280100000|2021-06-21 12:55:00|25274.3|25259.3|25274.3|25259.3|25289.3|25274.3|25269.3|25254.3|116
1624280400000|2021-06-21 13:00:00|25269.3|25254.3|25274.3|25259.3|25274.3|25259.3|25259.3|25244.3|208
1624280700000|2021-06-21 13:05:00|25279.3|25264.3|25259.3|25244.3|25284.3|25269.3|25259.3|25244.3|119
1624281000000|2021-06-21 13:10:00|25254.3|25239.3|25284.3|25269.3|25284.3|25269.3|25254.3|25239.3|132
1624281300000|2021-06-21 13:15:00|25279.3|25264.3|25279.3|25264.3|25294.3|25279.3|25269.3|25254.3|127
1624281600000|2021-06-21 13:20:00|25274.3|25259.3|25274.3|25259.3|25286.8|25271.8|25269.3|25254.3|183
1624281900000|2021-06-21 13:25:00|25271.8|25256.8|25296.8|25281.8|25299.3|25284.3|25269.3|25254.3|73
1624282200000|2021-06-21 13:30:00|25294.3|25279.3|25294.3|25279.3|25309.3|25294.3|25274.3|25259.3|294
1624282500000|2021-06-21 13:35:00|25296.8|25281.8|25329.3|25314.3|25339.3|25324.3|25294.3|25279.3|197
1624282800000|2021-06-21 13:40:00|25334.3|25319.3|25326.8|25311.8|25339.3|25324.3|25321.8|25306.8|121
1624283100000|2021-06-21 13:45:00|25324.3|25309.3|25334.3|25319.3|25339.3|25324.3|25309.3|25294.3|186
1624283400000|2021-06-21 13:50:00|25329.3|25314.3|25329.3|25314.3|25339.3|25324.3|25319.3|25304.3|157
1624283700000|2021-06-21 13:55:00|25334.3|25319.3|25304.3|25289.3|25339.3|25324.3|25304.3|25289.3|138
1624284000000|2021-06-21 14:00:00|25306.8|25291.8|25326.8|25311.8|25329.3|25314.3|25304.3|25289.3|197
1624284300000|2021-06-21 14:05:00|25329.3|25314.3|25354.3|25339.3|25354.3|25339.3|25324.3|25309.3|250
1624284600000|2021-06-21 14:10:00|25359.3|25344.3|25354.3|25339.3|25364.3|25349.3|25346.8|25331.8|122
1624284900000|2021-06-21 14:15:00|25356.8|25341.8|25334.3|25319.3|25369.3|25354.3|25334.3|25319.3|142
1624285200000|2021-06-21 14:20:00|25339.3|25324.3|25364.3|25349.3|25369.3|25354.3|25334.3|25319.3|233
1624285500000|2021-06-21 14:25:00|25366.8|25351.8|25384.3|25369.3|25394.3|25379.3|25366.8|25351.8|178
1624285800000|2021-06-21 14:30:00|25386.8|25371.8|25394.3|25379.3|25394.3|25379.3|25384.3|25369.3|52
1624286100000|2021-06-21 14:35:00|25389.3|25374.3|25389.3|25374.3|25394.3|25379.3|25379.3|25364.3|101
1624286400000|2021-06-21 14:40:00|25394.3|25379.3|25379.3|25364.3|25399.3|25384.3|25379.3|25364.3|124
1624286700000|2021-06-21 14:45:00|25384.3|25369.3|25389.3|25374.3|25399.3|25384.3|25384.3|25369.3|96
1624287000000|2021-06-21 14:50:00|25391.8|25376.8|25389.3|25374.3|25399.3|25384.3|25386.8|25371.8|87
1624287300000|2021-06-21 14:55:00|25391.8|25376.8|25399.3|25384.3|25399.3|25384.3|25389.3|25374.3|49
1624287600000|2021-06-21 15:00:00|25396.8|25381.8|25379.3|25364.3|25399.3|25384.3|25379.3|25364.3|108
1624287900000|2021-06-21 15:05:00|25384.3|25369.3|25384.3|25369.3|25389.3|25374.3|25376.8|25361.8|75
1624288200000|2021-06-21 15:10:00|25389.3|25374.3|25381.8|25366.8|25389.3|25374.3|25379.3|25364.3|106
1624288500000|2021-06-21 15:15:00|25384.3|25369.3|25384.3|25369.3|25389.3|25374.3|25374.3|25359.3|100
1624288800000|2021-06-21 15:20:00|25386.8|25371.8|25394.3|25379.3|25394.3|25379.3|25384.3|25369.3|176
1624289100000|2021-06-21 15:25:00|25389.3|25374.3|25389.3|25374.3|25399.3|25384.3|25386.8|25371.8|320
1624289400000|2021-06-21 15:30:00|25394.3|25379.3|25401.8|25386.8|25419.3|25404.3|25389.3|25374.3|417
1624289700000|2021-06-21 15:35:00|25399.3|25384.3|25404.3|25389.3|25406.8|25391.8|25386.8|25371.8|194
1624290000000|2021-06-21 15:40:00|25401.8|25386.8|25399.3|25384.3|25404.3|25389.3|25394.3|25379.3|542
1624290300000|2021-06-21 15:45:00|25401.8|25386.8|25409.3|25394.3|25409.3|25394.3|25401.8|25386.8|36
1624290600000|2021-06-21 15:50:00|25411.8|25391.8|25446.8|25421.8|25446.8|25421.8|25411.8|25391.8|132
1624290900000|2021-06-21 15:55:00|25441.8|25416.8|25441.8|25421.8|25451.8|25431.8|25436.8|25416.8|180
1624291200000|2021-06-21 16:00:00|25446.8|25426.8|25456.8|25436.8|25456.8|25436.8|25441.8|25421.8|9
1624291500000|2021-06-21 16:05:00|25461.8||25456.8||25461.8||25456.8||4
1624291800000|2021-06-21 16:10:00|||||||||8
1624292100000|2021-06-21 16:15:00|25461.8|25441.8|25466.8|25446.8|25466.8|25446.8|25461.8|25436.8|16
1624292400000|2021-06-21 16:20:00|25461.8|25441.8|25461.8|25436.8|25461.8|25441.8|25456.8|25436.8|15
1624292700000|2021-06-21 16:25:00||25441.8||25441.8||25441.8||25441.8|2
1624293000000|2021-06-21 16:30:00|25456.8|25436.8|25456.8|25431.8|25456.8|25436.8|25451.8|25431.8|20
1624293300000|2021-06-21 16:35:00|25451.8|25436.8|25451.8|25431.8|25451.8|25436.8|25451.8|25431.8|3
1624293600000|2021-06-21 16:40:00|||||||||2
1624293900000|2021-06-21 16:45:00|25456.8|25436.8|25456.8|25436.8|25456.8|25436.8|25456.8|25431.8|15
1624294200000|2021-06-21 16:50:00|25451.8|25431.8|25451.8|25431.8|25456.8|25431.8|25451.8|25431.8|12
1624294500000|2021-06-21 16:55:00|25456.8|25426.8|25451.8|25431.8|25456.8|25431.8|25446.8|25426.8|7
1624294800000|2021-06-21 17:00:00|||||||||1
1624295100000|2021-06-21 17:05:00|||||||||7
1624295400000|2021-06-21 17:10:00|25456.8|25426.8|25456.8|25436.8|25456.8|25436.8|25451.8|25426.8|23
1624295700000|2021-06-21 17:15:00|25461.8|25441.8|25461.8|25441.8|25461.8|25441.8|25461.8|25436.8|21
1624296000000|2021-06-21 17:20:00|25456.8|25436.8|25456.8|25436.8|25461.8|25441.8|25456.8|25436.8|18
1624296300000|2021-06-21 17:25:00|25461.8|25441.8|25461.8|25441.8|25461.8|25441.8|25456.8|25436.8|17
1624296600000|2021-06-21 17:30:00|25466.8|25446.8|25466.8|25446.8|25466.8|25446.8|25461.8|25441.8|14
1624296900000|2021-06-21 17:35:00|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|2
1624297200000|2021-06-21 17:40:00|25476.8|25456.8|25486.8|25461.8|25486.8|25466.8|25476.8|25456.8|26
1624297500000|2021-06-21 17:45:00|25481.8|25466.8|25496.8|25476.8|25496.8|25476.8|25481.8|25466.8|11
1624297800000|2021-06-21 17:50:00|25491.8|25471.8|25501.8|25476.8|25501.8|25481.8|25491.8|25471.8|14
1624298100000|2021-06-21 17:55:00|25496.8||25496.8||25501.8||25496.8||1
1624298400000|2021-06-21 18:00:00|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|3
1624299000000|2021-06-21 18:10:00|25496.8|25476.8|25486.8|25466.8|25496.8|25476.8|25486.8|25466.8|29
1624299300000|2021-06-21 18:15:00|25491.8|25471.8|25496.8|25476.8|25496.8|25476.8|25491.8|25471.8|9
1624299600000|2021-06-21 18:20:00|25491.8|25471.8|25481.8|25461.8|25496.8|25471.8|25481.8|25461.8|20
1624299900000|2021-06-21 18:25:00|25486.8|25466.8|25474.3|25459.3|25486.8|25466.8|25474.3|25456.8|8
1624300200000|2021-06-21 18:30:00|||||||||3
1624300500000|2021-06-21 18:35:00|25476.8|25461.8|25479.3|25464.3|25479.3|25464.3|25476.8|25461.8|2
1624301100000|2021-06-21 18:45:00|25476.8|25461.8|25469.3|25454.3|25476.8|25461.8|25466.8|25451.8|11
1624301400000|2021-06-21 18:50:00|25471.8|25456.8|25479.3|25464.3|25479.3|25464.3|25471.8|25456.8|3
1624301700000|2021-06-21 18:55:00|25481.8|25466.8|25484.3|25469.3|25484.3|25469.3|25481.8|25466.8|3
1624302000000|2021-06-21 19:00:00|25481.8|25466.8|25484.3|25469.3|25484.3|25469.3|25481.8|25466.8|2
1624302300000|2021-06-21 19:05:00|25486.8|25471.8|25494.3|25479.3|25494.3|25479.3|25486.8|25471.8|8
1624302600000|2021-06-21 19:10:00|25491.8|25476.8|25489.3|25474.3|25494.3|25479.3|25489.3|25474.3|2
1624302900000|2021-06-21 19:15:00|25491.8|25476.8|25489.3|25474.3|25494.3|25479.3|25489.3|25474.3|2
1624303200000|2021-06-21 19:20:00|25486.8|25471.8|25464.3|25449.3|25486.8|25471.8|25464.3|25449.3|23
1624303500000|2021-06-21 19:25:00|25466.8|25451.8|25469.3|25454.3|25469.3|25454.3|25464.3|25449.3|5
1624303800000|2021-06-21 19:30:00|25471.8|25456.8|25469.3|25454.3|25474.3|25459.3|25469.3|25454.3|15
1624304100000|2021-06-21 19:35:00|25476.8|25461.8|25481.8|25466.8|25481.8|25466.8|25474.3|25459.3|35
1624304400000|2021-06-21 19:40:00|25484.3|25469.3|25476.8|25461.8|25486.8|25471.8|25476.8|25461.8|4
1624304700000|2021-06-21 19:45:00|25479.3|25464.3|25474.3|25459.3|25479.3|25464.3|25474.3|25459.3|3
1624305000000|2021-06-21 19:50:00|25476.8|25461.8|25476.8|25461.8|25479.3|25464.3|25471.8|25456.8|17
1624305300000|2021-06-21 19:55:00|25474.3|25459.3|25486.8|25471.8|25489.3|25474.3|25474.3|25459.3|23
1624305600000|2021-06-21 20:00:00|25491.6|25451.6|25523.9|25483.9|25525.1|25485.1|25487.8|25447.8|0
1624305900000|2021-06-21 20:05:00|25524.1|25484.1|25523.9|25483.9|25530.7|25490.7|25521.4|25481.4|0
1624306200000|2021-06-21 20:10:00|25523.7|25483.7|25531.2|25491.2|25531.7|25491.7|25521.4|25481.4|0
1624306500000|2021-06-21 20:15:00|25531.4|25491.4|25532.7|25492.7|25534.5|25494.5|25531.4|25491.4|0
1624306800000|2021-06-21 20:20:00|25532.2|25492.2|25532.2|25492.2|25534.2|25494.2|25531.7|25491.7|0
1624307100000|2021-06-21 20:25:00|25531.7|25491.7|25532.7|25492.7|25532.7|25492.7|25531.7|25491.7|0
1624307400000|2021-06-21 20:30:00|25532.5|25492.5|25527.7|25487.7|25533.2|25493.2|25526.5|25486.5|0
1624307700000|2021-06-21 20:35:00|25527.9|25487.9|25530.7|25490.7|25532|25492|25525.2|25485.2|0
1624308000000|2021-06-21 20:40:00|25530.9|25490.9|25532|25492|25532|25492|25527.7|25487.7|0
1624308300000|2021-06-21 20:45:00|25531.7|25491.7|25533.2|25493.2|25536.2|25496.2|25530.7|25490.7|0
1624308600000|2021-06-21 20:50:00|25533.4|25493.4|25536.2|25496.2|25537.5|25497.5|25530.7|25490.7|0
1624308900000|2021-06-21 20:55:00|25536|25496|25530.2|25490.2|25536.2|25496.2|25527.7|25487.7|0
1624309200000|2021-06-21 21:00:00|25530.7|25490.7|25529.2|25489.2|25531.2|25491.2|25529.2|25489.2|0
1624309500000|2021-06-21 21:05:00|25529.7|25489.7|25529.2|25489.2|25529.7|25489.7|25528.7|25488.7|0
1624309800000|2021-06-21 21:10:00|25529.7|25489.7|25529.2|25489.2|25530.2|25490.2|25528.7|25488.7|0
1624310100000|2021-06-21 21:15:00|25528.7|25488.7|25530.2|25490.2|25531.7|25491.7|25528.7|25488.7|0
1624310400000|2021-06-21 21:20:00|25530.7|25490.7|25530.2|25490.2|25530.7|25490.7|25528.7|25488.7|0
1624310700000|2021-06-21 21:25:00|25530.7|25490.7|25530.7|25490.7|25530.7|25490.7|25530.7|25490.7|0
1624311900000|2021-06-21 21:45:00|25531.2|25491.2|25531.2|25491.2|25532.3|25492.3|25531.2|25491.2|0
1624312200000|2021-06-21 21:50:00|25531.7|25491.7|25531.7|25491.7|25532.3|25492.3|25530.2|25490.2|0
1624312500000|2021-06-21 21:55:00|25531.2|25491.2|25530.7|25490.7|25531.7|25491.7|25530.7|25490.7|0
1624312800000|2021-06-21 22:00:00|25531.4|25491.4|25528.3|25488.3|25537.5|25497.5|25528.3|25488.3|0
1624313100000|2021-06-21 22:05:00|25528.6|25488.6|25531.3|25491.3|25532|25492|25528.6|25488.6|0
1624313400000|2021-06-21 22:10:00|25531.6|25491.6|25532.6|25492.6|25532.6|25492.6|25530.1|25490.1|0
1624313700000|2021-06-21 22:15:00|25532.5|25492.5|25528.3|25488.3|25532.6|25492.6|25528.3|25488.3|0
1624314000000|2021-06-21 22:20:00|25528.1|25488.1|25528.3|25488.3|25528.3|25488.3|25527.1|25487.1|0
1624314300000|2021-06-21 22:25:00|25528.6|25488.6|25528.3|25488.3|25530.1|25490.1|25527.1|25487.1|0
1624314600000|2021-06-21 22:30:00|25528.2|25488.2|25525.8|25485.8|25528.3|25488.3|25525.8|25485.8|0
1624314900000|2021-06-21 22:35:00|25526.1|25486.1|25525.8|25485.8|25527.1|25487.1|25524.6|25484.6|0
1624315200000|2021-06-21 22:40:00|25525.6|25485.6|25524.6|25484.6|25527.1|25487.1|25524.6|25484.6|0
1624315500000|2021-06-21 22:45:00|25524.8|25484.8|25524.6|25484.6|25525.8|25485.8|25524.6|25484.6|0
1624315800000|2021-06-21 22:50:00|25524.5|25484.5|25522.1|25482.1|25524.6|25484.6|25522.1|25482.1|0
1624316100000|2021-06-21 22:55:00|25522|25482|25522.1|25482.1|25522.1|25482.1|25520.3|25480.3|0
1624316400000|2021-06-21 23:00:00|25522.3|25482.3|25523.3|25483.3|25527.1|25487.1|25520.3|25480.3|0
1624316700000|2021-06-21 23:05:00|25523.2|25483.2|25523.3|25483.3|25524.6|25484.6|25522.1|25482.1|0
1624317000000|2021-06-21 23:10:00|25523.6|25483.6|25527.1|25487.1|25527.1|25487.1|25523.6|25483.6|0
1624317300000|2021-06-21 23:15:00|25527.5|25487.5|25531.3|25491.3|25533.8|25493.8|25527.5|25487.5|0
1624317600000|2021-06-21 23:20:00|25531.5|25491.5|25535.1|25495.1|25535.1|25495.1|25531.3|25491.3|0
1624317900000|2021-06-21 23:25:00|25534.9|25494.9|25546.1|25506.1|25546.1|25506.1|25533.8|25493.8|0
1624318200000|2021-06-21 23:30:00|25546|25506|25541.9|25501.9|25546|25506|25540.6|25500.6|0
1624318500000|2021-06-21 23:35:00|25542|25502|25546.1|25506.1|25546.1|25506.1|25540.6|25500.6|0
1624318800000|2021-06-21 23:40:00|25546|25506|25540.6|25500.6|25546.1|25506.1|25540.6|25500.6|0
1624319100000|2021-06-21 23:45:00|25540.4|25500.4|25523.3|25483.3|25540.4|25500.4|25522.1|25482.1|0
1624319400000|2021-06-21 23:50:00|25523.2|25483.2|25525.8|25485.8|25527.1|25487.1|25520.3|25480.3|0
1624319700000|2021-06-21 23:55:00|25525.6|25485.6|25524.6|25484.6|25525.8|25485.8|25522.1|25482.1|0
1624320000000|2021-06-22 00:00:00|25524.7|25484.7|25523.3|25483.3|25528.3|25488.3|25520.3|25480.3|0
1624320300000|2021-06-22 00:05:00|25523.6|25483.6|25523.3|25483.3|25535.1|25495.1|25523.3|25483.3|0
1624320600000|2021-06-22 00:10:00|25523.2|25483.2|25520.3|25480.3|25531.3|25491.3|25520.3|25480.3|0
1624320900000|2021-06-22 00:15:00|25520.4|25480.4|25507.3|25467.3|25522.1|25482.1|25492.8|25452.8|0
1624321200000|2021-06-22 00:20:00|25507.2|25467.2|25489.7|25449.7|25507.3|25467.3|25487.1|25447.1|0
1624321500000|2021-06-22 00:25:00|25490.2|25450.2|25498.7|25458.7|25504.2|25464.2|25489.6|25449.6|0
1624321800000|2021-06-22 00:30:00|25498.2|25458.2|25514.8|25474.8|25516.8|25476.8|25497.2|25457.2|0
1624322100000|2021-06-22 00:35:00|25514.7|25474.7|25507.7|25467.7|25516|25476|25506|25466|0
1624322400000|2021-06-22 00:40:00|25507.6|25467.6|25497.3|25457.3|25507.7|25467.7|25494.6|25454.6|0
1624322700000|2021-06-22 00:45:00|25497.8|25457.8|25484.8|25444.8|25499|25459|25481.7|25441.7|0
1624323000000|2021-06-22 00:50:00|25484.9|25444.9|25476.5|25436.5|25488.2|25448.2|25476.4|25436.4|0
1624323300000|2021-06-22 00:55:00|25477|25437|25473.3|25433.3|25479.4|25439.4|25467.5|25427.5|0
1624323600000|2021-06-22 01:00:00|25473|25433|25464.7|25424.7|25479.2|25439.2|25464.7|25424.7|0
1624323900000|2021-06-22 01:05:00|25464.8|25424.8|25476.2|25436.2|25479.2|25439.2|25463|25423|0
1624324200000|2021-06-22 01:10:00|25476.3|25436.3|25474.7|25434.7|25482|25442|25472.9|25432.9|0
1624324500000|2021-06-22 01:15:00|25474.1|25434.1|25477.8|25437.8|25479.4|25439.4|25473.3|25433.3|0
1624324800000|2021-06-22 01:20:00|25477.3|25437.3|25464.4|25424.4|25479.5|25439.5|25464.4|25424.4|0
1624325100000|2021-06-22 01:25:00|25465.4|25425.4|25470.1|25430.1|25470.4|25430.4|25465.4|25425.4|0
1624325400000|2021-06-22 01:30:00|25469.6|25429.6|25481.7|25441.7|25483.2|25443.2|25468.6|25428.6|0
1624325700000|2021-06-22 01:35:00|25481.8|25441.8|25480.6|25440.6|25484.9|25444.9|25473.2|25433.2|0
1624326000000|2021-06-22 01:40:00|25480.5|25440.5|25484.6|25444.6|25485.9|25445.9|25475.9|25435.9|0
1624326300000|2021-06-22 01:45:00|25484.4|25444.4|25484.3|25444.3|25487.3|25447.3|25481.4|25441.4|0
1624326600000|2021-06-22 01:50:00|25483.7|25443.7|25479.5|25439.5|25483.7|25443.7|25475.1|25435.1|0
1624326900000|2021-06-22 01:55:00|25479|25439|25483.8|25443.8|25484|25444|25477.9|25437.9|0
1624327200000|2021-06-22 02:00:00|25483.3|25443.3|25481.1|25441.1|25495.5|25455.5|25480.9|25440.9|0
1624327500000|2021-06-22 02:05:00|25480.9|25440.9|25482.6|25442.6|25486.7|25446.7|25478.2|25438.2|0
1624327800000|2021-06-22 02:10:00|25484.2|25444.2|25487.3|25447.3|25487.3|25447.3|25484|25444|0
1624328100000|2021-06-22 02:15:00|25487.1|25447.1|25502.9|25462.9|25504.9|25464.9|25487.1|25447.1|0
1624328400000|2021-06-22 02:20:00|25503.4|25463.4|25504.8|25464.8|25507.2|25467.2|25501.4|25461.4|0
1624328700000|2021-06-22 02:25:00|25504.7|25464.7|25507.4|25467.4|25510.4|25470.4|25504.6|25464.6|0
1624329000000|2021-06-22 02:30:00|25506.3|25466.3|25510.4|25470.4|25513.4|25473.4|25504.6|25464.6|0
1624329300000|2021-06-22 02:35:00|25511.6|25471.6|25510.4|25470.4|25513.3|25473.3|25507.7|25467.7|0
1624329600000|2021-06-22 02:40:00|25510.5|25470.5|25507.7|25467.7|25513.4|25473.4|25507.5|25467.5|0
1624329900000|2021-06-22 02:45:00|25507.5|25467.5|25510.5|25470.5|25513.4|25473.4|25507.5|25467.5|0
1624330200000|2021-06-22 02:50:00|25510.4|25470.4|25504.7|25464.7|25513.3|25473.3|25504.6|25464.6|0
1624330500000|2021-06-22 02:55:00|25504.6|25464.6|25507.5|25467.5|25508.7|25468.7|25504.5|25464.5|0
1624330800000|2021-06-22 03:00:00|25507.4|25467.4|25510.2|25470.2|25510.4|25470.4|25504.5|25464.5|0
1624331100000|2021-06-22 03:05:00|25510.4|25470.4|25513.4|25473.4|25513.6|25473.6|25510.2|25470.2|0
1624331400000|2021-06-22 03:10:00|25512.4|25472.4|25514.8|25474.8|25516.5|25476.5|25510.7|25470.7|0
1624331700000|2021-06-22 03:15:00|25514.3|25474.3|25514|25474|25516.7|25476.7|25512.2|25472.2|0
1624332000000|2021-06-22 03:20:00|25515.1|25475.1|25513.9|25473.9|25516.8|25476.8|25513.7|25473.7|0
1624332300000|2021-06-22 03:25:00|25513.7|25473.7|25511|25471|25513.7|25473.7|25510.8|25470.8|0
1624332600000|2021-06-22 03:30:00|25510.9|25470.9|25502.3|25462.3|25511|25471|25502.2|25462.2|0
1624332900000|2021-06-22 03:35:00|25502.8|25462.8|25511.1|25471.1|25511.3|25471.3|25502.3|25462.3|0
1624333200000|2021-06-22 03:40:00|25511.2|25471.2|25511.4|25471.4|25514.2|25474.2|25511.1|25471.1|0
1624333500000|2021-06-22 03:45:00|25511.3|25471.3|25511.4|25471.4|25515.5|25475.5|25511.3|25471.3|0
1624333800000|2021-06-22 03:50:00|25511.6|25471.6|25514.3|25474.3|25514.3|25474.3|25511.6|25471.6|0
1624334100000|2021-06-22 03:55:00|25514.2|25474.2|25506.9|25466.9|25514.2|25474.2|25505.7|25465.7|0
1624334400000|2021-06-22 04:00:00|25506.7|25466.7|25508.7|25468.7|25508.8|25468.8|25505.5|25465.5|0
1624334700000|2021-06-22 04:05:00|25508.8|25468.8|25514.8|25474.8|25517.8|25477.8|25508.8|25468.8|0
1624335000000|2021-06-22 04:10:00|25513.2|25473.2|25509.2|25469.2|25513.2|25473.2|25509|25469|0
1624335300000|2021-06-22 04:15:00|25509.3|25469.3|25509.2|25469.2|25512|25472|25509|25469|0
1624335600000|2021-06-22 04:20:00|25509.3|25469.3|25512|25472|25512|25472|25509|25469|0
1624335900000|2021-06-22 04:25:00|25512.1|25472.1|25512|25472|25515.1|25475.1|25509.3|25469.3|0
1624336200000|2021-06-22 04:30:00|25513.1|25473.1|25511.9|25471.9|25514.9|25474.9|25511.7|25471.7|0
1624336500000|2021-06-22 04:35:00|25512|25472|25511.9|25471.9|25513.2|25473.2|25511.7|25471.7|0
1624336800000|2021-06-22 04:40:00|25514.6|25474.6|25521|25481|25521.2|25481.2|25514.6|25474.6|0
1624337100000|2021-06-22 04:45:00|25522|25482|25535.3|25495.3|25535.9|25495.9|25522|25482|0
1624337400000|2021-06-22 04:50:00|25535.2|25495.2|25533.3|25493.3|25535.2|25495.2|25532|25492|0
1624337700000|2021-06-22 04:55:00|25533.2|25493.2|25531.5|25491.5|25533.3|25493.3|25531.5|25491.5|0
1624338000000|2021-06-22 05:00:00|25531.2|25491.2|25522.9|25482.9|25531.2|25491.2|25517.1|25477.1|0
1624338300000|2021-06-22 05:05:00|25522.7|25482.7|25525.5|25485.5|25525.8|25485.8|25522.6|25482.6|0
1624338600000|2021-06-22 05:10:00|25524.9|25484.9|25520.7|25480.7|25524.9|25484.9|25516.5|25476.5|0
1624338900000|2021-06-22 05:15:00|25521.2|25481.2|25520.3|25480.3|25522.3|25482.3|25516.5|25476.5|0
1624339200000|2021-06-22 05:20:00|25519.8|25479.8|25518.8|25478.8|25522|25482|25516.3|25476.3|0
1624339500000|2021-06-22 05:25:00|25518.6|25478.6|25518.9|25478.9|25518.9|25478.9|25515.7|25475.7|0
1624339800000|2021-06-22 05:30:00|25518.4|25478.4|25518.9|25478.9|25521.8|25481.8|25515.6|25475.6|0
1624340100000|2021-06-22 05:35:00|25518.8|25478.8|25517.4|25477.4|25519.2|25479.2|25513.3|25473.3|0
1624340400000|2021-06-22 05:40:00|25516.9|25476.9|25517.7|25477.7|25519.2|25479.2|25516|25476|0
1624340700000|2021-06-22 05:45:00|25518.2|25478.2|25528|25488|25531.1|25491.1|25516.4|25476.4|0
1624341000000|2021-06-22 05:50:00|25528.1|25488.1|25525|25485|25531.1|25491.1|25522.1|25482.1|0
1624341300000|2021-06-22 05:55:00|25524.8|25484.8|25530.2|25490.2|25530.3|25490.3|25521.1|25481.1|0
1624341600000|2021-06-22 06:00:00|25531.2|25491.2|25494.3|25479.3|25541.7|25501.7|25489.3|25474.3|33
1624341900000|2021-06-22 06:05:00|25496.8|25481.8|25479.3|25464.3|25496.8|25481.8|25479.3|25464.3|20
1624342200000|2021-06-22 06:10:00|25471.8|25456.8|25469.3|25454.3|25474.3|25459.3|25469.3|25454.3|18
1624342500000|2021-06-22 06:15:00|25464.3|25449.3|25489.3|25474.3|25489.3|25474.3|25464.3|25449.3|28
1624342800000|2021-06-22 06:20:00|25484.3|25469.3|25486.8|25471.8|25489.3|25474.3|25479.3|25464.3|22
1624343100000|2021-06-22 06:25:00|25489.3|25474.3|25484.3|25469.3|25489.3|25474.3|25479.3|25464.3|12
1624343400000|2021-06-22 06:30:00|25481.8|25466.8|25454.3|25439.3|25481.8|25466.8|25454.3|25439.3|21
1624343700000|2021-06-22 06:35:00|25449.3|25434.3|25429.3|25414.3|25449.3|25434.3|25429.3|25414.3|21
1624344000000|2021-06-22 06:40:00|25431.8|25416.8|25424.3|25409.3|25436.8|25421.8|25424.3|25409.3|22
1624344300000|2021-06-22 06:45:00|25429.3|25414.3|25424.3|25409.3|25429.3|25414.3|25406.8|25391.8|42
1624344600000|2021-06-22 06:50:00|25426.8|25411.8|25431.8|25416.8|25434.3|25419.3|25424.3|25409.3|37
1624344900000|2021-06-22 06:55:00|25429.3|25414.3|25439.3|25424.3|25439.3|25424.3|25426.8|25411.8|31
1624345200000|2021-06-22 07:00:00|25444.3|25429.3|25404.3|25389.3|25449.3|25434.3|25404.3|25389.3|536
1624345500000|2021-06-22 07:05:00|25399.3|25384.3|25366.8|25351.8|25399.3|25384.3|25349.3|25334.3|497
1624345800000|2021-06-22 07:10:00|25369.3|25354.3|25324.3|25309.3|25369.3|25354.3|25319.3|25304.3|464
1624346100000|2021-06-22 07:15:00|25329.3|25314.3|25341.8|25326.8|25344.3|25329.3|25299.3|25284.3|388
1624346400000|2021-06-22 07:20:00|25339.3|25324.3|25331.8|25316.8|25344.3|25329.3|25301.8|25286.8|253
1624346700000|2021-06-22 07:25:00|25329.3|25314.3|25339.3|25324.3|25349.3|25334.3|25309.3|25294.3|201
1624347000000|2021-06-22 07:30:00|25334.3|25319.3|25354.3|25339.3|25364.3|25349.3|25334.3|25319.3|210
1624347300000|2021-06-22 07:35:00|25349.3|25334.3|25339.3|25324.3|25349.3|25334.3|25329.3|25314.3|76
1624347600000|2021-06-22 07:40:00|25342.5|25327.5|25337.5|25322.5|25342.5|25327.5|25315|25300|133
1624347900000|2021-06-22 07:45:00|25342.5|25327.5|25320|25305|25345|25330|25317.5|25302.5|116
1624348200000|2021-06-22 07:50:00|25317.5|25302.5|25282.5|25267.5|25320|25305|25270|25255|232
1624348500000|2021-06-22 07:55:00|25280|25265|25272.5|25257.5|25282.5|25267.5|25260|25245|162
1624348800000|2021-06-22 08:00:00|25267.5|25252.5|25282.5|25267.5|25297.5|25282.5|25262.5|25247.5|261
1624349100000|2021-06-22 08:05:00|25287.5|25272.5|25282.5|25267.5|25292.5|25277.5|25277.5|25262.5|74
1624349400000|2021-06-22 08:10:00|25277.5|25262.5|25267.5|25252.5|25297.5|25282.5|25267.5|25252.5|96
1624349700000|2021-06-22 08:15:00|25262.5|25247.5|25277.5|25262.5|25277.5|25262.5|25242.5|25227.5|137
1624350000000|2021-06-22 08:20:00|25272.5|25257.5|25277.5|25262.5|25282.5|25267.5|25257.5|25242.5|106
1624350300000|2021-06-22 08:25:00|25282.5|25267.5|25252.5|25237.5|25282.5|25267.5|25252.5|25237.5|110
1624350600000|2021-06-22 08:30:00|25250|25235|25237.5|25222.5|25252.5|25237.5|25232.5|25217.5|202
1624350900000|2021-06-22 08:35:00|25235|25220|25225|25210|25237.5|25222.5|25217.5|25202.5|94
1624351200000|2021-06-22 08:40:00|25227.5|25212.5|25242.5|25227.5|25242.5|25227.5|25222.5|25207.5|42
1624351500000|2021-06-22 08:45:00|25237.5|25222.5|25230|25215|25237.5|25222.5|25217.5|25202.5|133
1624351800000|2021-06-22 08:50:00|25232.5|25217.5|25242.5|25227.5|25242.5|25227.5|25225|25210|66
1624352100000|2021-06-22 08:55:00|25240|25225|25237.5|25222.5|25242.5|25227.5|25227.5|25212.5|73
1624352400000|2021-06-22 09:00:00|25242.5|25227.5|25252.5|25237.5|25262.5|25247.5|25240|25225|101
1624352700000|2021-06-22 09:05:00|25250|25235|25267.5|25252.5|25267.5|25252.5|25242.5|25227.5|55
1624353000000|2021-06-22 09:10:00|25262.5|25247.5|25287.5|25272.5|25287.5|25272.5|25260|25245|73
1624353300000|2021-06-22 09:15:00|25285|25270|25262.5|25247.5|25287.5|25272.5|25252.5|25237.5|89
1624353600000|2021-06-22 09:20:00|25267.5|25252.5|25272.5|25257.5|25280|25265|25262.5|25247.5|33
1624353900000|2021-06-22 09:25:00|25277.5|25262.5|25287.5|25272.5|25287.5|25272.5|25262.5|25247.5|45
1624354200000|2021-06-22 09:30:00|25290|25275|25257.5|25242.5|25292.5|25277.5|25250|25235|151
1624354500000|2021-06-22 09:35:00|25260|25245|25227.5|25212.5|25260|25245|25222.5|25207.5|64
1624354800000|2021-06-22 09:40:00|25222.5|25207.5|25247.5|25232.5|25247.5|25232.5|25217.5|25202.5|73
1624355100000|2021-06-22 09:45:00|25245|25230|25255|25240|25255|25240|25232.5|25217.5|33
1624355400000|2021-06-22 09:50:00|25257.5|25242.5|25272.5|25257.5|25275|25260|25252.5|25237.5|78
1624355700000|2021-06-22 09:55:00|25270|25255|25252.5|25237.5|25272.5|25257.5|25242.5|25227.5|82
1624356000000|2021-06-22 10:00:00|25255|25240|25297.5|25282.5|25297.5|25282.5|25242.5|25227.5|69
1624356300000|2021-06-22 10:05:00|25295|25280|25322.5|25307.5|25327.5|25312.5|25292.5|25277.5|116
1624356600000|2021-06-22 10:10:00|25317.5|25302.5|25297.5|25282.5|25322.5|25307.5|25292.5|25277.5|71
1624356900000|2021-06-22 10:15:00|25292.5|25277.5|25272.5|25257.5|25297.5|25282.5|25270|25255|65
1624357200000|2021-06-22 10:20:00|25270|25255|25267.5|25252.5|25280|25265|25267.5|25252.5|34
1624357500000|2021-06-22 10:25:00|25265|25250|25277.5|25262.5|25282.5|25267.5|25262.5|25247.5|75
1624357800000|2021-06-22 10:30:00|25280|25265|25267.5|25252.5|25287.5|25272.5|25262.5|25247.5|34
1624358100000|2021-06-22 10:35:00|25265|25250|25287.5|25272.5|25287.5|25272.5|25265|25250|26
1624358400000|2021-06-22 10:40:00|25282.5|25267.5|25297.5|25282.5|25302.5|25287.5|25277.5|25262.5|48
1624358700000|2021-06-22 10:45:00|25295|25280|25300|25285|25310|25295|25290|25275|59
1624359000000|2021-06-22 10:50:00|25297.5|25282.5|25292.5|25277.5|25300|25285|25282.5|25267.5|49
1624359300000|2021-06-22 10:55:00|25297.5|25282.5|25312.5|25297.5|25315|25300|25297.5|25282.5|63
1624359600000|2021-06-22 11:00:00|25315|25300|25322.5|25307.5|25322.5|25307.5|25307.5|25292.5|89
1624359900000|2021-06-22 11:05:00|25320|25305|25337.5|25322.5|25342.5|25327.5|25320|25305|78
1624360200000|2021-06-22 11:10:00|25340|25325|25337.5|25322.5|25347.5|25332.5|25322.5|25307.5|85
1624360500000|2021-06-22 11:15:00|25340|25325|25347.5|25332.5|25347.5|25332.5|25322.5|25307.5|102
1624360800000|2021-06-22 11:20:00|25342.5|25327.5|25352.5|25337.5|25365|25350|25337.5|25322.5|96
1624361100000|2021-06-22 11:25:00|25355|25340|25362.5|25347.5|25370|25355|25352.5|25337.5|126
1624361400000|2021-06-22 11:30:00|25360|25345|25355|25340|25367.5|25352.5|25347.5|25332.5|61
1624361700000|2021-06-22 11:35:00|25352.5|25337.5|25342.5|25327.5|25355|25340|25337.5|25322.5|39
1624362000000|2021-06-22 11:40:00|25341.5|25326.5|25359|25344|25361.5|25346.5|25339|25324|42
1624362300000|2021-06-22 11:45:00|25356.5|25341.5|25336.5|25321.5|25361.5|25346.5|25334|25319|84
1624362600000|2021-06-22 11:50:00|25334|25319|25361.5|25346.5|25361.5|25346.5|25326.5|25311.5|94
1624362900000|2021-06-22 11:55:00|25366.5|25351.5|25366.5|25351.5|25371.5|25356.5|25356.5|25341.5|45
1624363200000|2021-06-22 12:00:00|25371.5|25356.5|25361.5|25346.5|25376.5|25361.5|25361.5|25346.5|77
1624363500000|2021-06-22 12:05:00|25364|25349|25361.5|25346.5|25376.5|25361.5|25361.5|25346.5|55
1624363800000|2021-06-22 12:10:00|25356.5|25341.5|25376.5|25361.5|25379|25364|25356.5|25341.5|76
1624364100000|2021-06-22 12:15:00|25379|25364|25371.5|25356.5|25386.5|25371.5|25366.5|25351.5|73
1624364400000|2021-06-22 12:20:00|25366.5|25351.5|25381.5|25366.5|25391.5|25376.5|25366.5|25351.5|60
1624364700000|2021-06-22 12:25:00|25379|25364|25376.5|25361.5|25386.5|25371.5|25366.5|25351.5|44
1624365000000|2021-06-22 12:30:00|25374|25359|25376.5|25361.5|25376.5|25361.5|25366.5|25351.5|58
1624365300000|2021-06-22 12:35:00|25371.5|25356.5|25359|25344|25381.5|25366.5|25356.5|25341.5|54
1624365600000|2021-06-22 12:40:00|25361.5|25346.5|25356.5|25341.5|25361.5|25346.5|25351.5|25336.5|31
1624365900000|2021-06-22 12:45:00|25354|25339|25336.5|25321.5|25356.5|25341.5|25334|25319|45
1624366200000|2021-06-22 12:50:00|25331.5|25316.5|25316.5|25301.5|25331.5|25316.5|25301.5|25286.5|121
1624366500000|2021-06-22 12:55:00|25319|25304|25329|25314|25331.5|25316.5|25319|25304|67
1624366800000|2021-06-22 13:00:00|25326.5|25311.5|25341.5|25326.5|25341.5|25326.5|25311.5|25296.5|73
1624367100000|2021-06-22 13:05:00|25339|25324|25331.5|25316.5|25356.5|25341.5|25331.5|25316.5|143
1624367400000|2021-06-22 13:10:00|25326.5|25311.5|25336.5|25321.5|25339|25324|25326.5|25311.5|51
1624367700000|2021-06-22 13:15:00|25339|25324|25346.5|25331.5|25356.5|25341.5|25331.5|25316.5|48
1624368000000|2021-06-22 13:20:00|25344|25329|25351.5|25336.5|25359|25344|25344|25329|119
1624368300000|2021-06-22 13:25:00|25354|25339|25341.5|25326.5|25356.5|25341.5|25331.5|25316.5|98
1624368600000|2021-06-22 13:30:00|25346.5|25331.5|25331.5|25316.5|25356.5|25341.5|25316.5|25301.5|199
1624368900000|2021-06-22 13:35:00|25329|25314|25306.5|25291.5|25329|25314|25301.5|25286.5|181
1624369200000|2021-06-22 13:40:00|25301.5|25286.5|25311.5|25296.5|25321.5|25306.5|25296.5|25281.5|129
1624369500000|2021-06-22 13:45:00|25316.5|25301.5|25316.5|25301.5|25326.5|25311.5|25306.5|25291.5|94
1624369800000|2021-06-22 13:50:00|25321.5|25306.5|25296.5|25281.5|25321.5|25306.5|25291.5|25276.5|105
1624370100000|2021-06-22 13:55:00|25299|25284|25309|25294|25311.5|25296.5|25291.5|25276.5|100
1624370400000|2021-06-22 14:00:00|25306.5|25291.5|25301.5|25286.5|25311.5|25296.5|25296.5|25281.5|88
1624370700000|2021-06-22 14:05:00|25306.5|25291.5|25311.5|25296.5|25316.5|25301.5|25296.5|25281.5|181
1624371000000|2021-06-22 14:10:00|25311.4|25296.4|25303.9|25288.9|25316.4|25301.4|25301.4|25286.4|98
1624371300000|2021-06-22 14:15:00|25306.4|25291.4|25306.4|25291.4|25321.4|25306.4|25306.4|25291.4|102
1624371600000|2021-06-22 14:20:00|25308.9|25293.9|25321.4|25306.4|25326.4|25311.4|25301.4|25286.4|149
1624371900000|2021-06-22 14:25:00|25326.4|25311.4|25321.4|25306.4|25328.9|25313.9|25311.4|25296.4|83
1624372200000|2021-06-22 14:30:00|25326.4|25311.4|25321.4|25306.4|25331.4|25316.4|25316.4|25301.4|133
1624372500000|2021-06-22 14:35:00|25316.4|25301.4|25326.4|25311.4|25326.4|25311.4|25311.4|25296.4|80
1624372800000|2021-06-22 14:40:00|25331.4|25316.4|25321.4|25306.4|25331.4|25316.4|25321.4|25306.4|111
1624373100000|2021-06-22 14:45:00|25316.4|25301.4|25333.9|25318.9|25336.4|25321.4|25316.4|25301.4|67
1624373400000|2021-06-22 14:50:00|25331.4|25316.4|25331.4|25316.4|25331.4|25316.4|25321.4|25306.4|43
1624373700000|2021-06-22 14:55:00|25326.4|25311.4|25331.4|25316.4|25336.4|25321.4|25326.4|25311.4|76
1624374000000|2021-06-22 15:00:00|25328.9|25313.9|25321.4|25306.4|25331.4|25316.4|25321.4|25306.4|84
1624374300000|2021-06-22 15:05:00|25318.9|25303.9|25336.4|25321.4|25336.4|25321.4|25316.4|25301.4|105
1624374600000|2021-06-22 15:10:00|25333.9|25318.9|25346.4|25331.4|25351.4|25336.4|25331.4|25316.4|66
1624374900000|2021-06-22 15:15:00|25348.9|25333.9|25346.4|25331.4|25356.4|25341.4|25341.4|25326.4|151
1624375200000|2021-06-22 15:20:00|25351.4|25336.4|25366.4|25351.4|25376.4|25361.4|25346.4|25331.4|313
1624375500000|2021-06-22 15:25:00|25361.4|25346.4|25376.4|25361.4|25381.4|25366.4|25361.4|25346.4|342
1624375800000|2021-06-22 15:30:00|25371.4|25356.4|25338.9|25323.9|25391.4|25376.4|25338.9|25323.9|830
1624376100000|2021-06-22 15:35:00|25341.4|25326.4|25321.4|25306.4|25351.4|25336.4|25321.4|25306.4|215
1624376400000|2021-06-22 15:40:00|25318.9|25303.9|25313.9|25298.9|25321.4|25306.4|25311.4|25296.4|425
1624376700000|2021-06-22 15:45:00|25316.4|25301.4|25321.4|25306.4|25323.9|25308.9|25311.4|25296.4|34
1624377000000|2021-06-22 15:50:00|25323.9|25303.9|25318.9|25298.9|25323.9|25303.9|25318.9|25298.9|7
1624377300000|2021-06-22 15:55:00|||||||||17
1624377600000|2021-06-22 16:00:00|25323.9|25303.9|25338.9|25313.9|25338.9|25323.9|25323.9|25303.9|64
1624377900000|2021-06-22 16:05:00|25333.9|25318.9|25333.9|25313.9|25333.9|25318.9|25333.9|25313.9|11
1624378200000|2021-06-22 16:10:00|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|18
1624378500000|2021-06-22 16:15:00|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|10
1624378800000|2021-06-22 16:20:00|25318.9|25298.9|25313.9|25293.9|25318.9|25298.9|25313.9|25293.9|15
1624379100000|2021-06-22 16:25:00|25318.9|25298.9|25323.9|25303.9|25323.9|25303.9|25318.9|25298.9|27
1624379400000|2021-06-22 16:30:00|25318.9|25298.9|25313.9|25293.9|25318.9|25298.9|25313.9|25293.9|3
1624379700000|2021-06-22 16:35:00|25308.9|25288.9|25298.9|25278.9|25313.9|25293.9|25298.9|25278.9|27
1624380000000|2021-06-22 16:40:00|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|4
1624380300000|2021-06-22 16:45:00||25268.9||25273.9||25273.9||25268.9|11
1624380600000|2021-06-22 16:50:00|25298.9|25278.9|25308.9|25288.9|25308.9|25288.9|25298.9|25278.9|20
1624380900000|2021-06-22 16:55:00|25303.9|25283.9|25308.9|25283.9|25308.9|25288.9|25303.9|25278.9|9
1624381200000|2021-06-22 17:00:00|25303.9|25288.9|25308.9|25288.9|25308.9|25288.9|25303.9|25278.9|18
1624381500000|2021-06-22 17:05:00|25313.9|25283.9|25308.9|25288.9|25313.9|25293.9|25308.9|25283.9|5
1624381800000|2021-06-22 17:10:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|5
1624382100000|2021-06-22 17:15:00|25308.9|25288.9|25308.9|25283.9|25313.9|25288.9|25308.9|25283.9|6
1624382400000|2021-06-22 17:20:00||25288.9||25288.9||25288.9||25288.9|0
1624382700000|2021-06-22 17:25:00|25313.9||25308.9||25313.9||25308.9||3
1624383000000|2021-06-22 17:30:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|2
1624383300000|2021-06-22 17:35:00||25288.9||25288.9||25288.9||25288.9|1
1624383600000|2021-06-22 17:40:00|25308.9|25293.9|25308.9|25288.9|25308.9|25293.9|25308.9|25283.9|4
1624383900000|2021-06-22 17:45:00|25313.9|25293.9|25318.9|25298.9|25318.9|25298.9|25313.9|25293.9|19
1624384200000|2021-06-22 17:50:00|||||||||4
1624384500000|2021-06-22 17:55:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|6
1624384800000|2021-06-22 18:00:00|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|5
1624385100000|2021-06-22 18:05:00|||||||||2
1624385400000|2021-06-22 18:10:00|25303.9|25283.9|25308.9|25283.9|25308.9|25288.9|25303.9|25283.9|5
1624385700000|2021-06-22 18:15:00|25303.9||25303.9||25303.9||25303.9||1
1624386000000|2021-06-22 18:20:00|25308.9|25288.9|25303.9|25278.9|25313.9|25288.9|25303.9|25278.9|33
1624386300000|2021-06-22 18:25:00|25298.9|25281.4|25296.4|25281.4|25298.9|25281.4|25296.4|25281.4|12
1624386600000|2021-06-22 18:30:00|25291.4|25276.4|25291.4|25276.4|25291.4|25276.4|25291.4|25276.4|11
1624386900000|2021-06-22 18:35:00|25296.4|25281.4|25306.4|25291.4|25306.4|25291.4|25296.4|25281.4|15
1624387200000|2021-06-22 18:40:00|25301.4|25286.4|25301.4|25286.4|25301.4|25286.4|25301.4|25286.4|5
1624387500000|2021-06-22 18:45:00|25303.9|25288.9|25303.9|25288.9|25306.4|25291.4|25303.9|25288.9|4
1624387800000|2021-06-22 18:50:00|25306.4|25291.4|25306.4|25291.4|25306.4|25291.4|25306.4|25291.4|1
1624388100000|2021-06-22 18:55:00|25311.4|25296.4|25311.4|25296.4|25311.4|25296.4|25311.4|25296.4|5
1624388400000|2021-06-22 19:00:00|||||||||3
1624388700000|2021-06-22 19:05:00|25313.9|25298.9|25321.4|25306.4|25321.4|25306.4|25313.9|25298.9|2
1624389000000|2021-06-22 19:10:00|25323.9|25308.9|25333.9|25318.9|25333.9|25318.9|25323.9|25308.9|3
1624389300000|2021-06-22 19:15:00|25336.4|25321.4|25336.4|25321.4|25336.4|25321.4|25331.4|25316.4|3
1624389600000|2021-06-22 19:20:00|25338.9|25323.9|25343.9|25328.9|25346.4|25331.4|25336.4|25321.4|11
1624389900000|2021-06-22 19:25:00|25346.4|25331.4|25346.4|25331.4|25348.9|25333.9|25343.9|25328.9|3
1624390200000|2021-06-22 19:30:00|25348.9|25333.9|25351.4|25336.4|25353.9|25338.9|25348.9|25333.9|7
1624390500000|2021-06-22 19:35:00|25346.4|25331.4|25346.4|25331.4|25346.4|25331.4|25341.4|25326.4|6
1624390800000|2021-06-22 19:40:00|25348.9|25333.9|25346.4|25331.4|25361.4|25346.4|25346.4|25331.4|12
1624391100000|2021-06-22 19:45:00|25343.9|25328.9|25341.4|25326.4|25343.9|25328.9|25341.4|25326.4|5
1624391400000|2021-06-22 19:50:00|25338.9|25323.9|25316.4|25301.4|25338.9|25323.9|25316.4|25301.4|11
1624391700000|2021-06-22 19:55:00|25323.9|25308.9|25318.9|25303.9|25326.4|25311.4|25318.9|25303.9|19
1624392000000|2021-06-22 20:00:00|25346.8|25306.8|25357.7|25317.7|25361.9|25321.9|25337.7|25297.7|0
1624392300000|2021-06-22 20:05:00|25357.9|25317.9|25359|25319|25361.9|25321.9|25349.7|25309.7|0
1624392600000|2021-06-22 20:10:00|25360.3|25320.3|25363.3|25323.3|25373.6|25333.6|25360.3|25320.3|0
1624392900000|2021-06-22 20:15:00|25363.8|25323.8|25364.8|25324.8|25364.8|25324.8|25363.8|25323.8|0
1624393200000|2021-06-22 20:20:00|25364.3|25324.3|25363.8|25323.8|25364.3|25324.3|25363.3|25323.3|0
1624393500000|2021-06-22 20:25:00|25364.3|25324.3|25364.3|25324.3|25364.8|25324.8|25363.3|25323.3|0
1624393800000|2021-06-22 20:30:00|25364.5|25324.5|25382.7|25342.7|25384|25344|25363.8|25323.8|0
1624394100000|2021-06-22 20:35:00|25383|25343|25379.8|25339.8|25384|25344|25377.3|25337.3|0
1624394400000|2021-06-22 20:40:00|25380|25340|25381|25341|25381|25341|25378.5|25338.5|0
1624394700000|2021-06-22 20:45:00|25381.2|25341.2|25379.8|25339.8|25382.7|25342.7|25378.5|25338.5|0
1624395000000|2021-06-22 20:50:00|25379.5|25339.5|25374.3|25334.3|25379.5|25339.5|25368.1|25328.1|0
1624395300000|2021-06-22 20:55:00|25374|25334|25367.8|25327.8|25374|25334|25366.3|25326.3|0
1624395600000|2021-06-22 21:00:00|25369.9|25329.9|25375.5|25335.5|25375.5|25335.5|25367.8|25327.8|0
1624395900000|2021-06-22 21:05:00|25372.4|25332.4|25375|25335|25377|25337|25372.4|25332.4|0
1624396200000|2021-06-22 21:10:00|25372.9|25332.9|25373.4|25333.4|25374.5|25334.5|25371.9|25331.9|0
1624396800000|2021-06-22 21:20:00|25372.9|25332.9|25372.9|25332.9|25374.5|25334.5|25371.4|25331.4|0
1624397100000|2021-06-22 21:25:00|25373.4|25333.4|25373.9|25333.9|25376|25336|25373.4|25333.4|0
1624397400000|2021-06-22 21:30:00|25374.5|25334.5|25374.5|25334.5|25375|25335|25373.9|25333.9|0
1624397700000|2021-06-22 21:35:00|25373.9|25333.9|25373.4|25333.4|25373.9|25333.9|25373.4|25333.4|0
1624398000000|2021-06-22 21:40:00|25374.5|25334.5|25373.9|25333.9|25375.5|25335.5|25373.4|25333.4|0
1624398300000|2021-06-22 21:45:00|25375.5|25335.5|25374.5|25334.5|25375.5|25335.5|25373.9|25333.9|0
1624398600000|2021-06-22 21:50:00|25373.9|25333.9|25373.9|25333.9|25374.5|25334.5|25373.4|25333.4|0
1624398900000|2021-06-22 21:55:00|25374.5|25334.5|25373.9|25333.9|25374.5|25334.5|25373.4|25333.4|0
1624399200000|2021-06-22 22:00:00|25374.4|25334.4|25367.4|25327.4|25374.4|25334.4|25367.4|25327.4|0
1624399500000|2021-06-22 22:05:00|25367.5|25327.5|25367.4|25327.4|25368.1|25328.1|25363.2|25323.2|0
1624399800000|2021-06-22 22:10:00|25367.2|25327.2|25365.7|25325.7|25367.2|25327.2|25365.7|25325.7|0
1624400100000|2021-06-22 22:15:00|25365.9|25325.9|25367.4|25327.4|25371.2|25331.2|25365.9|25325.9|0
1624400400000|2021-06-22 22:20:00|25367.5|25327.5|25368.7|25328.7|25371.2|25331.2|25367.5|25327.5|0
1624400700000|2021-06-22 22:25:00|25368.5|25328.5|25365.7|25325.7|25368.7|25328.7|25365.7|25325.7|0
1624401000000|2021-06-22 22:30:00|25365.9|25325.9|25364.4|25324.4|25367.4|25327.4|25364.4|25324.4|0
1624401300000|2021-06-22 22:35:00|25364.5|25324.5|25360.7|25320.7|25365.7|25325.7|25360.7|25320.7|0
1624401600000|2021-06-22 22:40:00|25360.9|25320.9|25360.7|25320.7|25363.2|25323.2|25360.7|25320.7|0
1624401900000|2021-06-22 22:45:00|25360.9|25320.9|25365.7|25325.7|25367.4|25327.4|25360.9|25320.9|0
1624402200000|2021-06-22 22:50:00|25365.9|25325.9|25367.4|25327.4|25371.2|25331.2|25365.9|25325.9|0
1624402500000|2021-06-22 22:55:00|25367.3|25327.3|25365.7|25325.7|25367.3|25327.3|25363.2|25323.2|0
1624402800000|2021-06-22 23:00:00|25365.5|25325.5|25372.4|25332.4|25373.6|25333.6|25364.4|25324.4|0
1624403100000|2021-06-22 23:05:00|25372.3|25332.3|25369.3|25329.3|25372.3|25332.3|25368.7|25328.7|0
1624403400000|2021-06-22 23:10:00|25369.4|25329.4|25372.4|25332.4|25372.4|25332.4|25368.7|25328.7|0
1624403700000|2021-06-22 23:15:00|25372.2|25332.2|25371.2|25331.2|25372.4|25332.4|25371.2|25331.2|0
1624404000000|2021-06-22 23:20:00|25371|25331|25368.7|25328.7|25371.2|25331.2|25368.7|25328.7|0
1624404300000|2021-06-22 23:25:00|25368.5|25328.5|25368.7|25328.7|25369.9|25329.9|25367.4|25327.4|0
1624404600000|2021-06-22 23:30:00|25368.8|25328.8|25371.2|25331.2|25371.2|25331.2|25367.4|25327.4|0
1624404900000|2021-06-22 23:35:00|25371.3|25331.3|25376.6|25336.6|25376.6|25336.6|25371.3|25331.3|0
1624405200000|2021-06-22 23:40:00|25376.9|25336.9|25371.2|25331.2|25377.9|25337.9|25371.2|25331.2|0
1624405500000|2021-06-22 23:45:00|25370.9|25330.9|25376.6|25336.6|25377.9|25337.9|25369.9|25329.9|0
1624405800000|2021-06-22 23:50:00|25376.8|25336.8|25376.6|25336.6|25377.3|25337.3|25371.2|25331.2|0
1624406100000|2021-06-22 23:55:00|25376.4|25336.4|25371.2|25331.2|25376.4|25336.4|25369.9|25329.9|0
1624406400000|2021-06-23 00:00:00|25371.4|25331.4|25367.4|25327.4|25372.4|25332.4|25363.2|25323.2|0
1624406700000|2021-06-23 00:05:00|25367.2|25327.2|25375.4|25335.4|25377.9|25337.9|25365.7|25325.7|0
1624407000000|2021-06-23 00:10:00|25375.6|25335.6|25385.9|25345.9|25385.9|25345.9|25375.6|25335.6|0
1624407300000|2021-06-23 00:15:00|25386.1|25346.1|25380.1|25340.1|25403.7|25363.7|25378.9|25338.9|0
1624407600000|2021-06-23 00:20:00|25380.6|25340.6|25387.1|25347.1|25387.2|25347.2|25375.7|25335.7|0
1624407900000|2021-06-23 00:25:00|25386|25346|25386.9|25346.9|25387.1|25347.1|25381.5|25341.5|0
1624408200000|2021-06-23 00:30:00|25387.1|25347.1|25365.9|25325.9|25387.1|25347.1|25351.7|25311.7|0
1624408500000|2021-06-23 00:35:00|25365.8|25325.8|25367.6|25327.6|25368.7|25328.7|25355.9|25315.9|0
1624408800000|2021-06-23 00:40:00|25368.1|25328.1|25370.3|25330.3|25373.2|25333.2|25364.5|25324.5|0
1624409100000|2021-06-23 00:45:00|25370.4|25330.4|25376.5|25336.5|25376.5|25336.5|25370.4|25330.4|0
1624409400000|2021-06-23 00:50:00|25377.5|25337.5|25376.5|25336.5|25379.5|25339.5|25374.8|25334.8|0
1624409700000|2021-06-23 00:55:00|25377.7|25337.7|25372.1|25332.1|25377.7|25337.7|25362|25322|0
1624410000000|2021-06-23 01:00:00|25372.6|25332.6|25383.6|25343.6|25385.2|25345.2|25372.6|25332.6|0
1624410300000|2021-06-23 01:05:00|25383.5|25343.5|25386.4|25346.4|25388.3|25348.3|25382.2|25342.2|0
1624410600000|2021-06-23 01:10:00|25386.5|25346.5|25389.3|25349.3|25391.3|25351.3|25386.5|25346.5|0
1624410900000|2021-06-23 01:15:00|25389.4|25349.4|25389.3|25349.3|25391.3|25351.3|25388.1|25348.1|0
1624411200000|2021-06-23 01:20:00|25389.4|25349.4|25395.2|25355.2|25399.9|25359.9|25388.1|25348.1|0
1624411500000|2021-06-23 01:25:00|25395.1|25355.1|25391|25351|25395.1|25355.1|25388.1|25348.1|0
1624411800000|2021-06-23 01:30:00|25390.5|25350.5|25388.1|25348.1|25393.9|25353.9|25385.2|25345.2|0
1624412100000|2021-06-23 01:35:00|25388.2|25348.2|25374|25334|25388.3|25348.3|25371.2|25331.2|0
1624412400000|2021-06-23 01:40:00|25374.1|25334.1|25375.5|25335.5|25377.4|25337.4|25365.6|25325.6|0
1624412700000|2021-06-23 01:45:00|25375.6|25335.6|25377.1|25337.1|25383|25343|25374.2|25334.2|0
1624413000000|2021-06-23 01:50:00|25377.2|25337.2|25381.1|25341.1|25382.8|25342.8|25370.9|25330.9|0
1624413300000|2021-06-23 01:55:00|25381.3|25341.3|25381.3|25341.3|25386|25346|25379.9|25339.9|0
1624413600000|2021-06-23 02:00:00|25381.8|25341.8|25388.7|25348.7|25388.7|25348.7|25379.9|25339.9|0
1624413900000|2021-06-23 02:05:00|25388.6|25348.6|25391.7|25351.7|25394.3|25354.3|25388.4|25348.4|0
1624414200000|2021-06-23 02:10:00|25394.4|25354.4|25386.1|25346.1|25394.6|25354.6|25386|25346|0
1624414500000|2021-06-23 02:15:00|25386.2|25346.2|25391.9|25351.9|25394.9|25354.9|25386.2|25346.2|0
1624414800000|2021-06-23 02:20:00|25391.8|25351.8|25383.1|25343.1|25391.9|25351.9|25380.4|25340.4|0
1624415100000|2021-06-23 02:25:00|25383.3|25343.3|25386.6|25346.6|25391.7|25351.7|25383.3|25343.3|0
1624415400000|2021-06-23 02:30:00|25386.7|25346.7|25396.2|25356.2|25397.9|25357.9|25386.4|25346.4|0
1624415700000|2021-06-23 02:35:00|25396.3|25356.3|25395.2|25355.2|25398.2|25358.2|25395.2|25355.2|0
1624416000000|2021-06-23 02:40:00|25395.7|25355.7|25400.8|25360.8|25400.9|25360.9|25389.4|25349.4|0
1624416300000|2021-06-23 02:45:00|25400.9|25360.9|25395.4|25355.4|25401.1|25361.1|25395.3|25355.3|0
1624416600000|2021-06-23 02:50:00|25395.3|25355.3|25395.3|25355.3|25398.2|25358.2|25392.5|25352.5|0
1624416900000|2021-06-23 02:55:00|25395.2|25355.2|25397.7|25357.7|25397.7|25357.7|25394.9|25354.9|0
1624417200000|2021-06-23 03:00:00|25397.6|25357.6|25409.7|25369.7|25409.7|25369.7|25397.6|25357.6|0
1624417500000|2021-06-23 03:05:00|25410.2|25370.2|25406.5|25366.5|25410.9|25370.9|25406.5|25366.5|0
1624417800000|2021-06-23 03:10:00|25406.6|25366.6|25409.5|25369.5|25409.5|25369.5|25406.5|25366.5|0
1624418100000|2021-06-23 03:15:00|25409.7|25369.7|25406.7|25366.7|25410.9|25370.9|25406.7|25366.7|0
1624418400000|2021-06-23 03:20:00|25407.8|25367.8|25408.8|25368.8|25409.5|25369.5|25406|25366|0
1624418700000|2021-06-23 03:25:00|25407.3|25367.3|25408.5|25368.5|25408.8|25368.8|25405.8|25365.8|0
1624419000000|2021-06-23 03:30:00|25407.5|25367.5|25405.7|25365.7|25408.5|25368.5|25402.8|25362.8|0
1624419300000|2021-06-23 03:35:00|25405.8|25365.8|25408.5|25368.5|25408.7|25368.7|25405.8|25365.8|0
1624419600000|2021-06-23 03:40:00|25406.5|25366.5|25402.8|25362.8|25406.5|25366.5|25400.1|25360.1|0
1624419900000|2021-06-23 03:45:00|25401.8|25361.8|25402.9|25362.9|25402.9|25362.9|25400.1|25360.1|0
1624420200000|2021-06-23 03:50:00|25402.8|25362.8|25395.7|25355.7|25402.8|25362.8|25392.8|25352.8|0
1624420500000|2021-06-23 03:55:00|25396.2|25356.2|25397.1|25357.1|25397.2|25357.2|25394.3|25354.3|0
1624420800000|2021-06-23 04:00:00|25396|25356|25393.9|25353.9|25397.2|25357.2|25393.9|25353.9|0
1624421100000|2021-06-23 04:05:00|25392.9|25352.9|25394.2|25354.2|25397|25357|25388.3|25348.3|0
1624421400000|2021-06-23 04:10:00|25394.1|25354.1|25391.5|25351.5|25394.3|25354.3|25391.3|25351.3|0
1624421700000|2021-06-23 04:15:00|25391.6|25351.6|25394.3|25354.3|25394.5|25354.5|25391.6|25351.6|0
1624422000000|2021-06-23 04:20:00|25393.8|25353.8|25397.3|25357.3|25397.3|25357.3|25391.6|25351.6|0
1624422300000|2021-06-23 04:25:00|25397.2|25357.2|25397.2|25357.2|25397.3|25357.3|25394.3|25354.3|0
1624422600000|2021-06-23 04:30:00|25394.5|25354.5|25397.3|25357.3|25400.2|25360.2|25394.4|25354.4|0
1624422900000|2021-06-23 04:35:00|25397.4|25357.4|25400.2|25360.2|25400.4|25360.4|25397.4|25357.4|0
1624423200000|2021-06-23 04:40:00|25400.1|25360.1|25399.9|25359.9|25400.1|25360.1|25397.2|25357.2|0
1624423800000|2021-06-23 04:50:00|25398.3|25358.3|25399.8|25359.8|25405.5|25365.5|25398.2|25358.2|0
1624424100000|2021-06-23 04:55:00|25399.6|25359.6|25393.7|25353.7|25399.6|25359.6|25393.7|25353.7|0
1624424400000|2021-06-23 05:00:00|25393.9|25353.9|25393.7|25353.7|25399.6|25359.6|25393.7|25353.7|0
1624424700000|2021-06-23 05:05:00|25393.8|25353.8|25396.3|25356.3|25399.3|25359.3|25393.7|25353.7|0
1624425000000|2021-06-23 05:10:00|25395.3|25355.3|25385.3|25345.3|25395.3|25355.3|25385.3|25345.3|0
1624425300000|2021-06-23 05:15:00|25385.4|25345.4|25382.8|25342.8|25385.6|25345.6|25382.5|25342.5|0
1624425600000|2021-06-23 05:20:00|25383|25343|25388.9|25348.9|25391.9|25351.9|25382.8|25342.8|0
1624425900000|2021-06-23 05:25:00|25389|25349|25386.5|25346.5|25389|25349|25384.6|25344.6|0
1624426200000|2021-06-23 05:30:00|25386.3|25346.3|25391.8|25351.8|25391.9|25351.9|25383.6|25343.6|0
1624426500000|2021-06-23 05:35:00|25391.2|25351.2|25390.4|25350.4|25394.8|25354.8|25389|25349|0
1624426800000|2021-06-23 05:40:00|25390.9|25350.9|25396.1|25356.1|25397.8|25357.8|25389.2|25349.2|0
1624427100000|2021-06-23 05:45:00|25395.6|25355.6|25399.4|25359.4|25399.4|25359.4|25389.2|25349.2|0
1624427400000|2021-06-23 05:50:00|25398.2|25358.2|25397.9|25357.9|25401|25361|25395.1|25355.1|0
1624427700000|2021-06-23 05:55:00|25398|25358|25407.2|25367.2|25407.8|25367.8|25397.9|25357.9|0
1624428000000|2021-06-23 06:00:00|25407.3|25367.3|25333.9|25318.9|25412.9|25372.9|25328.9|25313.9|40
1624428300000|2021-06-23 06:05:00|25331.4|25316.4|25333.9|25318.9|25341.4|25326.4|25331.4|25316.4|26
1624428600000|2021-06-23 06:10:00|25331.4|25316.4|25336.4|25321.4|25341.4|25326.4|25331.4|25316.4|14
1624428900000|2021-06-23 06:15:00|25341.4|25326.4|25346.4|25331.4|25356.4|25341.4|25341.4|25326.4|27
1624429200000|2021-06-23 06:20:00|25351.4|25336.4|25356.4|25341.4|25356.4|25341.4|25351.4|25336.4|10
1624429500000|2021-06-23 06:25:00|25353.9|25338.9|25351.4|25336.4|25356.4|25341.4|25351.4|25336.4|7
1624429800000|2021-06-23 06:30:00|25356.4|25341.4|25361.4|25346.4|25363.9|25348.9|25356.4|25341.4|8
1624430100000|2021-06-23 06:35:00|25356.4|25341.4|25371.4|25356.4|25371.4|25356.4|25356.4|25341.4|15
1624430400000|2021-06-23 06:40:00|25368.9|25353.9|25376.4|25361.4|25378.9|25363.9|25366.4|25351.4|20
1624430700000|2021-06-23 06:45:00|25373.9|25358.9|25366.4|25351.4|25373.9|25358.9|25361.4|25346.4|12
1624431000000|2021-06-23 06:50:00|25363.9|25348.9|25361.4|25346.4|25368.9|25353.9|25361.4|25346.4|22
1624431300000|2021-06-23 06:55:00|25363.9|25348.9|25376.4|25361.4|25378.9|25363.9|25363.9|25348.9|56
1624431600000|2021-06-23 07:00:00|25388.9|25373.9|25341.4|25326.4|25393.9|25378.9|25321.4|25306.4|547
1624431900000|2021-06-23 07:05:00|25346.4|25331.4|25376.4|25361.4|25381.4|25366.4|25341.4|25326.4|272
1624432200000|2021-06-23 07:10:00|25381.4|25366.4|25391.4|25376.4|25391.4|25376.4|25373.9|25358.9|182
1624432500000|2021-06-23 07:15:00|25376.4|25361.4|25401.4|25386.4|25411.4|25396.4|25361.4|25346.4|259
1624432800000|2021-06-23 07:20:00|25398.9|25383.9|25401.4|25386.4|25416.4|25401.4|25396.4|25381.4|120
1624433100000|2021-06-23 07:25:00|25398.9|25383.9|25371.4|25356.4|25401.4|25386.4|25361.4|25346.4|161
1624433400000|2021-06-23 07:30:00|25381.4|25366.4|25348.9|25333.9|25398.9|25383.9|25346.4|25331.4|251
1624433700000|2021-06-23 07:35:00|25346.4|25331.4|25341.4|25326.4|25348.9|25333.9|25331.4|25316.4|122
1624434000000|2021-06-23 07:40:00|25341.6|25326.6|25336.6|25321.6|25341.6|25326.6|25316.6|25301.6|156
1624434300000|2021-06-23 07:45:00|25339.1|25324.1|25366.6|25351.6|25366.6|25351.6|25336.6|25321.6|138
1624434600000|2021-06-23 07:50:00|25369.1|25354.1|25369.1|25354.1|25374.1|25359.1|25361.6|25346.6|74
1624434900000|2021-06-23 07:55:00|25366.6|25351.6|25354.1|25339.1|25371.6|25356.6|25346.6|25331.6|91
1624435200000|2021-06-23 08:00:00|25356.6|25341.6|25346.6|25331.6|25371.6|25356.6|25346.6|25331.6|90
1624435500000|2021-06-23 08:05:00|25341.6|25326.6|25334.1|25319.1|25346.6|25331.6|25321.6|25306.6|54
1624435800000|2021-06-23 08:10:00|25336.6|25321.6|25341.6|25326.6|25341.6|25326.6|25316.6|25301.6|88
1624436100000|2021-06-23 08:15:00|25339.1|25324.1|25351.6|25336.6|25356.6|25341.6|25329.1|25314.1|51
1624436400000|2021-06-23 08:20:00|25346.6|25331.6|25361.6|25346.6|25366.6|25351.6|25341.6|25326.6|35
1624436700000|2021-06-23 08:25:00|25359.1|25344.1|25346.6|25331.6|25364.1|25349.1|25336.6|25321.6|31
1624437000000|2021-06-23 08:30:00|25344.1|25329.1|25334.1|25319.1|25346.6|25331.6|25319.1|25304.1|68
1624437300000|2021-06-23 08:35:00|25336.6|25321.6|25351.6|25336.6|25351.6|25336.6|25331.6|25316.6|32
1624437600000|2021-06-23 08:40:00|25356.6|25341.6|25339.1|25324.1|25361.6|25346.6|25334.1|25319.1|47
1624437900000|2021-06-23 08:45:00|25336.6|25321.6|25346.6|25331.6|25356.6|25341.6|25336.6|25321.6|28
1624438200000|2021-06-23 08:50:00|25349.1|25334.1|25336.6|25321.6|25356.6|25341.6|25336.6|25321.6|26
1624438500000|2021-06-23 08:55:00|25334.1|25319.1|25331.6|25316.6|25336.6|25321.6|25326.6|25311.6|35
1624438800000|2021-06-23 09:00:00|25334.1|25319.1|25301.6|25286.6|25341.6|25326.6|25301.6|25286.6|89
1624439100000|2021-06-23 09:05:00|25299.1|25284.1|25286.6|25271.6|25299.1|25284.1|25281.6|25266.6|96
1624439400000|2021-06-23 09:10:00|25284.1|25269.1|25276.6|25261.6|25286.6|25271.6|25271.6|25256.6|105
1624439700000|2021-06-23 09:15:00|25281.6|25266.6|25261.6|25246.6|25281.6|25266.6|25261.6|25246.6|52
1624440000000|2021-06-23 09:20:00|25256.6|25241.6|25241.6|25226.6|25259.1|25244.1|25231.6|25216.6|165
1624440300000|2021-06-23 09:25:00|25239.1|25224.1|25254.1|25239.1|25256.6|25241.6|25226.6|25211.6|115
1624440600000|2021-06-23 09:30:00|25256.6|25241.6|25264.1|25249.1|25264.1|25249.1|25246.6|25231.6|82
1624440900000|2021-06-23 09:35:00|25261.6|25246.6|25251.6|25236.6|25266.6|25251.6|25246.6|25231.6|128
1624441200000|2021-06-23 09:40:00|25249.1|25234.1|25271.6|25256.6|25271.6|25256.6|25249.1|25234.1|51
1624441500000|2021-06-23 09:45:00|25269.1|25254.1|25266.6|25251.6|25271.6|25256.6|25251.6|25236.6|223
1624441800000|2021-06-23 09:50:00|25261.6|25246.6|25241.6|25226.6|25261.6|25246.6|25241.6|25226.6|165
1624442100000|2021-06-23 09:55:00|25246.6|25231.6|25239.1|25224.1|25251.6|25236.6|25236.6|25221.6|69
1624442400000|2021-06-23 10:00:00|25241.6|25226.6|25241.6|25226.6|25246.6|25231.6|25234.1|25219.1|33
1624442700000|2021-06-23 10:05:00|25244.1|25229.1|25241.6|25226.6|25246.6|25231.6|25226.6|25211.6|83
1624443000000|2021-06-23 10:10:00|25236.6|25221.6|25261.6|25246.6|25261.6|25246.6|25236.6|25221.6|55
1624443300000|2021-06-23 10:15:00|25256.6|25241.6|25246.6|25231.6|25259.1|25244.1|25246.6|25231.6|38
1624443600000|2021-06-23 10:20:00|25249.1|25234.1|25254.1|25239.1|25256.6|25241.6|25236.6|25221.6|92
1624443900000|2021-06-23 10:25:00|25256.6|25241.6|25251.6|25236.6|25256.6|25241.6|25246.6|25231.6|34
1624444200000|2021-06-23 10:30:00|25246.6|25231.6|25226.6|25211.6|25251.6|25236.6|25226.6|25211.6|48
1624444500000|2021-06-23 10:35:00|25229.1|25214.1|25216.6|25201.6|25231.6|25216.6|25211.6|25196.6|120
1624444800000|2021-06-23 10:40:00|25221.6|25206.6|25216.6|25201.6|25226.6|25211.6|25211.6|25196.6|83
1624445100000|2021-06-23 10:45:00|25219.1|25204.1|25211.6|25196.6|25221.6|25206.6|25211.6|25196.6|84
1624445400000|2021-06-23 10:50:00|25214.1|25199.1|25191.6|25176.6|25221.6|25206.6|25186.6|25171.6|139
1624445700000|2021-06-23 10:55:00|25186.6|25171.6|25201.6|25186.6|25201.6|25186.6|25186.6|25171.6|67
1624446000000|2021-06-23 11:00:00|25196.6|25181.6|25166.6|25151.6|25201.6|25186.6|25166.6|25151.6|123
1624446300000|2021-06-23 11:05:00|25161.6|25146.6|25186.6|25171.6|25186.6|25171.6|25161.6|25146.6|103
1624446600000|2021-06-23 11:10:00|25181.6|25166.6|25161.6|25146.6|25181.6|25166.6|25151.6|25136.6|154
1624446900000|2021-06-23 11:15:00|25156.6|25141.6|25161.6|25146.6|25171.6|25156.6|25151.6|25136.6|101
1624447200000|2021-06-23 11:20:00|25159.1|25144.1|25116.6|25101.6|25159.1|25144.1|25106.6|25091.6|237
1624447500000|2021-06-23 11:25:00|25114.1|25099.1|25121.6|25106.6|25121.6|25106.6|25101.6|25086.6|112
1624447800000|2021-06-23 11:30:00|25116.6|25101.6|25141.6|25126.6|25141.6|25126.6|25111.6|25096.6|99
1624448100000|2021-06-23 11:35:00|25146.6|25131.6|25121.6|25106.6|25146.6|25131.6|25106.6|25091.6|100
1624448400000|2021-06-23 11:40:00|25123.4|25108.4|25138.4|25123.4|25138.4|25123.4|25118.4|25103.4|62
1624448700000|2021-06-23 11:45:00|25143.4|25128.4|25158.4|25143.4|25158.4|25143.4|25133.4|25118.4|94
1624449000000|2021-06-23 11:50:00|25153.4|25138.4|25168.4|25153.4|25173.4|25158.4|25153.4|25138.4|68
1624449300000|2021-06-23 11:55:00|25173.4|25158.4|25183.4|25168.4|25188.4|25173.4|25168.4|25153.4|104
1624449600000|2021-06-23 12:00:00|25180.9|25165.9|25188.4|25173.4|25193.4|25178.4|25178.4|25163.4|65
1624449900000|2021-06-23 12:05:00|25190.9|25175.9|25208.4|25193.4|25213.4|25198.4|25188.4|25173.4|83
1624450200000|2021-06-23 12:10:00|25210.9|25195.9|25248.4|25233.4|25248.4|25233.4|25210.9|25195.9|171
1624450500000|2021-06-23 12:15:00|25243.4|25228.4|25243.4|25228.4|25248.4|25233.4|25238.4|25223.4|115
1624450800000|2021-06-23 12:20:00|25240.9|25225.9|25258.4|25243.4|25268.4|25253.4|25238.4|25223.4|131
1624451100000|2021-06-23 12:25:00|25255.9|25240.9|25243.4|25228.4|25255.9|25240.9|25238.4|25223.4|92
1624451400000|2021-06-23 12:30:00|25245.9|25230.9|25248.4|25233.4|25253.4|25238.4|25238.4|25223.4|101
1624451700000|2021-06-23 12:35:00|25253.4|25238.4|25248.4|25233.4|25263.4|25248.4|25243.4|25228.4|115
1624452000000|2021-06-23 12:40:00|25245.9|25230.9|25243.4|25228.4|25258.4|25243.4|25243.4|25228.4|65
1624452300000|2021-06-23 12:45:00|25248.4|25233.4|25258.4|25243.4|25263.4|25248.4|25248.4|25233.4|50
1624452600000|2021-06-23 12:50:00|25253.4|25238.4|25268.4|25253.4|25268.4|25253.4|25253.4|25238.4|60
1624452900000|2021-06-23 12:55:00|25265.9|25250.9|25263.4|25248.4|25270.9|25255.9|25253.4|25238.4|32
1624453200000|2021-06-23 13:00:00|25260.9|25245.9|25258.4|25243.4|25263.4|25248.4|25253.4|25238.4|34
1624453500000|2021-06-23 13:05:00|25253.4|25238.4|25258.4|25243.4|25263.4|25248.4|25243.4|25228.4|72
1624453800000|2021-06-23 13:10:00|25255.9|25240.9|25258.4|25243.4|25258.4|25243.4|25248.4|25233.4|33
1624454100000|2021-06-23 13:15:00|25255.9|25240.9|25253.4|25238.4|25263.4|25248.4|25248.4|25233.4|36
1624454400000|2021-06-23 13:20:00|25250.9|25235.9|25248.4|25233.4|25258.4|25243.4|25248.4|25233.4|28
1624454700000|2021-06-23 13:25:00|25250.9|25235.9|25243.4|25228.4|25253.4|25238.4|25243.4|25228.4|23
1624455000000|2021-06-23 13:30:00|25245.9|25230.9|25223.4|25208.4|25258.4|25243.4|25218.4|25203.4|180
1624455300000|2021-06-23 13:35:00|25228.4|25213.4|25218.4|25203.4|25238.4|25223.4|25215.9|25200.9|127
1624455600000|2021-06-23 13:40:00|25213.4|25198.4|25218.4|25203.4|25218.4|25203.4|25198.4|25183.4|185
1624455900000|2021-06-23 13:45:00|25223.4|25208.4|25208.4|25193.4|25223.4|25208.4|25203.4|25188.4|101
1624456200000|2021-06-23 13:50:00|25213.4|25198.4|25213.4|25198.4|25218.4|25203.4|25193.4|25178.4|115
1624456500000|2021-06-23 13:55:00|25208.4|25193.4|25208.4|25193.4|25223.4|25208.4|25208.4|25193.4|64
1624456800000|2021-06-23 14:00:00|25205.9|25190.9|25218.4|25203.4|25218.4|25203.4|25193.4|25178.4|95
1624457100000|2021-06-23 14:05:00|25215.9|25200.9|25228.4|25213.4|25233.4|25218.4|25208.4|25193.4|136
1624457400000|2021-06-23 14:10:00|25227|25212|25232|25217|25237|25222|25217|25202|68
1624457700000|2021-06-23 14:15:00|25237|25222|25247|25232|25247|25232|25232|25217|135
1624458000000|2021-06-23 14:20:00|25244.5|25229.5|25227|25212|25244.5|25229.5|25222|25207|94
1624458300000|2021-06-23 14:25:00|25222|25207|25217|25202|25222|25207|25217|25202|62
1624458600000|2021-06-23 14:30:00|25222|25207|25212|25197|25229.5|25214.5|25207|25192|84
1624458900000|2021-06-23 14:35:00|25207|25192|25202|25187|25212|25197|25197|25182|52
1624459200000|2021-06-23 14:40:00|25199.5|25184.5|25202|25187|25202|25187|25192|25177|107
1624459500000|2021-06-23 14:45:00|25204.5|25189.5|25192|25177|25207|25192|25192|25177|75
1624459800000|2021-06-23 14:50:00|25187|25172|25189.5|25174.5|25194.5|25179.5|25177|25162|91
1624460100000|2021-06-23 14:55:00|25187|25172|25187|25172|25202|25187|25187|25172|77
1624460400000|2021-06-23 15:00:00|25189.5|25174.5|25167|25152|25192|25177|25162|25147|144
1624460700000|2021-06-23 15:05:00|25162|25147|25162|25147|25167|25152|25162|25147|80
1624461000000|2021-06-23 15:10:00|25157|25142|25142|25127|25162|25147|25137|25122|158
1624461300000|2021-06-23 15:15:00|25137|25122|25142|25127|25152|25137|25137|25122|153
1624461600000|2021-06-23 15:20:00|25137|25122|25147|25132|25152|25137|25137|25122|190
1624461900000|2021-06-23 15:25:00|25152|25137|25147|25132|25159.5|25144.5|25142|25127|278
1624462200000|2021-06-23 15:30:00|25144.5|25129.5|25087|25072|25147|25132|25082|25067|389
1624462500000|2021-06-23 15:35:00|25089.5|25074.5|25092|25077|25092|25077|25077|25062|204
1624462800000|2021-06-23 15:40:00|25089.5|25074.5|25092|25077|25097|25082|25087|25072|44
1624463100000|2021-06-23 15:45:00|25089.5|25074.5|25102|25087|25102|25087|25087|25072|28
1624463400000|2021-06-23 15:50:00|25104.5|25084.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|37
1624463700000|2021-06-23 15:55:00|25119.5|25099.5|25119.5|25099.5|25119.5|25099.5|25114.5|25094.5|54
1624464000000|2021-06-23 16:00:00|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|5
1624464300000|2021-06-23 16:05:00|25119.5|25099.5|25124.5|25104.5|25129.5|25104.5|25119.5|25094.5|13
1624464600000|2021-06-23 16:10:00|25129.5|25099.5|25124.5|25104.5|25129.5|25104.5|25124.5|25099.5|7
1624464900000|2021-06-23 16:15:00|25119.5|25099.5|25109.5|25089.5|25119.5|25099.5|25109.5|25084.5|26
1624465200000|2021-06-23 16:20:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|4
1624465500000|2021-06-23 16:25:00|25109.5|25089.5|25119.5|25099.5|25119.5|25099.5|25104.5|25089.5|22
1624465800000|2021-06-23 16:30:00|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|24
1624466100000|2021-06-23 16:35:00|25109.5|25089.5|25094.5|25074.5|25109.5|25094.5|25094.5|25074.5|16
1624466400000|2021-06-23 16:40:00|25089.5|25069.5|25099.5|25079.5|25099.5|25079.5|25084.5|25064.5|16
1624466700000|2021-06-23 16:45:00||25074.5||25079.5||25079.5||25074.5|0
1624467000000|2021-06-23 16:50:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|2
1624467300000|2021-06-23 16:55:00|25099.5|25079.5|25094.5|25074.5|25104.5|25079.5|25094.5|25074.5|10
1624467600000|2021-06-23 17:00:00|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|3
1624467900000|2021-06-23 17:05:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|3
1624468200000|2021-06-23 17:10:00|25109.5|25089.5|25114.5|25094.5|25114.5|25094.5|25109.5|25089.5|3
1624468500000|2021-06-23 17:15:00||25089.5||25094.5||25094.5||25089.5|11
1624468800000|2021-06-23 17:20:00|25119.5|25099.5|25129.5|25109.5|25129.5|25109.5|25119.5|25099.5|23
1624469100000|2021-06-23 17:25:00||25104.5||25109.5||25109.5||25104.5|4
1624469400000|2021-06-23 17:30:00|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|4
1624470000000|2021-06-23 17:40:00|||||||||4
1624470300000|2021-06-23 17:45:00|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|8
1624470600000|2021-06-23 17:50:00|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|7
1624470900000|2021-06-23 17:55:00|25139.5|25119.5|25149.5|25129.5|25149.5|25129.5|25139.5|25119.5|8
1624471200000|2021-06-23 18:00:00|25144.5|25124.5|25144.5|25124.5|25144.5|25124.5|25144.5|25124.5|7
1624471500000|2021-06-23 18:05:00|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|2
1624471800000|2021-06-23 18:10:00|25144.5|25124.5|25149.5|25129.5|25149.5|25129.5|25144.5|25119.5|4
1624472100000|2021-06-23 18:15:00|||||||||2
1624472400000|2021-06-23 18:20:00|25144.5|25124.5|25139.5|25119.5|25144.5|25124.5|25139.5|25119.5|27
1624472700000|2021-06-23 18:25:00|25134.5|25114.5|25132|25117|25139.5|25119.5|25132|25114.5|9
1624473000000|2021-06-23 18:30:00|25129.5|25114.5|25132|25117|25132|25117|25129.5|25114.5|4
1624473300000|2021-06-23 18:35:00|25137|25122|25137|25122|25137|25122|25134.5|25119.5|9
1624473600000|2021-06-23 18:40:00|25134.5|25119.5|25132|25117|25134.5|25119.5|25132|25117|4
1624474200000|2021-06-23 18:50:00|||||||||1
1624474500000|2021-06-23 18:55:00|25134.5|25119.5|25137|25122|25137|25122|25134.5|25119.5|5
1624474800000|2021-06-23 19:00:00|25139.5|25124.5|25142|25127|25142|25127|25139.5|25124.5|3
1624475700000|2021-06-23 19:15:00|||||||||4
1624476000000|2021-06-23 19:20:00|||||||||4
1624476300000|2021-06-23 19:25:00|25147|25132|25149.5|25134.5|25149.5|25134.5|25147|25132|6
1624476600000|2021-06-23 19:30:00|25152|25137|25127|25112|25152|25137|25122|25107|91
1624476900000|2021-06-23 19:35:00|25132|25117|25127|25112|25132|25117|25127|25112|13
1624477200000|2021-06-23 19:40:00|25122|25107|25117|25102|25122|25107|25117|25102|9
1624477500000|2021-06-23 19:45:00|25112|25097|25102|25087|25112|25097|25102|25087|16
1624477800000|2021-06-23 19:50:00|25099.5|25084.5|25099.5|25084.5|25102|25087|25092|25077|24
1624478100000|2021-06-23 19:55:00|25102|25087|25112|25097|25112|25097|25097|25082|16
1624478400000|2021-06-23 20:00:00|25119|25079|25129|25089|25134.2|25094.2|25118.5|25078.5|0
1624478700000|2021-06-23 20:05:00|25130|25090|25130|25090|25130|25090|25123.3|25083.3|0
1624479000000|2021-06-23 20:10:00|25129.8|25089.8|25128.6|25088.6|25130|25090|25128.1|25088.1|0
1624479300000|2021-06-23 20:15:00|25128.1|25088.1|25128.6|25088.6|25129.2|25089.2|25128.1|25088.1|0
1624479600000|2021-06-23 20:20:00|25128.1|25088.1|25128.6|25088.6|25128.6|25088.6|25127.6|25087.6|0
1624479900000|2021-06-23 20:25:00|25128.1|25088.1|25127.1|25087.1|25128.1|25088.1|25126.1|25086.1|0
1624480200000|2021-06-23 20:30:00|25126.9|25086.9|25128.1|25088.1|25129.4|25089.4|25121.4|25081.4|0
1624480500000|2021-06-23 20:35:00|25127.9|25087.9|25128.1|25088.1|25129.4|25089.4|25126.9|25086.9|0
1624480800000|2021-06-23 20:40:00|25128.4|25088.4|25129.4|25089.4|25129.4|25089.4|25128.1|25088.1|0
1624481100000|2021-06-23 20:45:00|25129.2|25089.2|25125.7|25085.7|25130.6|25090.6|25125.7|25085.7|0
1624481400000|2021-06-23 20:50:00|25125.9|25085.9|25125.7|25085.7|25126.9|25086.9|25122.7|25082.7|0
1624481700000|2021-06-23 20:55:00|25125.4|25085.4|25129.2|25089.2|25129.4|25089.4|25124.4|25084.4|0
1624482000000|2021-06-23 21:00:00|25129.7|25089.7|25128.6|25088.6|25129.7|25089.7|25128.1|25088.1|0
1624482300000|2021-06-23 21:05:00|25128.1|25088.1|25127.1|25087.1|25128.6|25088.6|25127.1|25087.1|0
1624482600000|2021-06-23 21:10:00|25127.6|25087.6|25127.6|25087.6|25127.6|25087.6|25127.6|25087.6|0
1624482900000|2021-06-23 21:15:00|25127.1|25087.1|25127|25087|25128.6|25088.6|25126.6|25086.6|0
1624483200000|2021-06-23 21:20:00|25128.6|25088.6|25129.1|25089.1|25129.1|25089.1|25127|25087|0
1624483500000|2021-06-23 21:25:00|25128.6|25088.6|25128.6|25088.6|25129.1|25089.1|25128.1|25088.1|0
1624483800000|2021-06-23 21:30:00|25130.6|25090.6|25136.4|25096.4|25136.4|25096.4|25129.6|25089.6|0
1624484100000|2021-06-23 21:35:00|25141.5|25101.5|25141|25101|25141.5|25101.5|25141|25101|0
1624484400000|2021-06-23 21:40:00|25141.5|25101.5|25141.5|25101.5|25141.5|25101.5|25141.5|25101.5|0
1624484700000|2021-06-23 21:45:00|25142.1|25102.1|25141.5|25101.5|25142.1|25102.1|25141.5|25101.5|0
1624485000000|2021-06-23 21:50:00|25141|25101|25141|25101|25141|25101|25140.5|25100.5|0
1624485300000|2021-06-23 21:55:00|25141.5|25101.5|25143.6|25103.6|25144.1|25104.1|25141|25101|0
1624485600000|2021-06-23 22:00:00|25143.8|25103.8|25146.6|25106.6|25147.9|25107.9|25133.2|25093.2|0
1624485900000|2021-06-23 22:05:00|25146.8|25106.8|25147.9|25107.9|25150.3|25110.3|25146|25106|0
1624486200000|2021-06-23 22:10:00|25148|25108|25149.1|25109.1|25150.3|25110.3|25146.6|25106.6|0
1624486500000|2021-06-23 22:15:00|25148.9|25108.9|25147.9|25107.9|25148.9|25108.9|25145.4|25105.4|0
1624486800000|2021-06-23 22:20:00|25148|25108|25150.3|25110.3|25150.3|25110.3|25146.6|25106.6|0
1624487100000|2021-06-23 22:25:00|25150.1|25110.1|25146.6|25106.6|25150.1|25110.1|25145.4|25105.4|0
1624487400000|2021-06-23 22:30:00|25146.8|25106.8|25146.9|25106.9|25151.6|25111.6|25146.8|25106.8|0
1624487700000|2021-06-23 22:35:00|25147.2|25107.2|25145.7|25105.7|25148.2|25108.2|25145.7|25105.7|0
1624488000000|2021-06-23 22:40:00|25145.8|25105.8|25148.2|25108.2|25148.2|25108.2|25145.7|25105.7|0
1624488300000|2021-06-23 22:45:00|25148.1|25108.1|25149.9|25109.9|25149.9|25109.9|25145.7|25105.7|0
1624488600000|2021-06-23 22:50:00|25150.2|25110.2|25148.2|25108.2|25151.2|25111.2|25148.2|25108.2|0
1624488900000|2021-06-23 22:55:00|25148.4|25108.4|25149.9|25109.9|25151.2|25111.2|25148.2|25108.2|0
1624489200000|2021-06-23 23:00:00|25149.7|25109.7|25151.2|25111.2|25151.8|25111.8|25148.2|25108.2|0
1624489500000|2021-06-23 23:05:00|25151|25111|25146.9|25106.9|25151|25111|25146.9|25106.9|0
1624489800000|2021-06-23 23:10:00|25147.2|25107.2|25143.2|25103.2|25149.9|25109.9|25143.2|25103.2|0
1624490100000|2021-06-23 23:15:00|25143.3|25103.3|25149.9|25109.9|25149.9|25109.9|25143.2|25103.2|0
1624490400000|2021-06-23 23:20:00|25149.7|25109.7|25153.7|25113.7|25153.7|25113.7|25145.7|25105.7|0
1624490700000|2021-06-23 23:25:00|25153.2|25113.2|25154.9|25114.9|25156.1|25116.1|25151.2|25111.2|0
1624491000000|2021-06-23 23:30:00|25155.1|25115.1|25154.9|25114.9|25158.5|25118.5|25154.9|25114.9|0
1624491300000|2021-06-23 23:35:00|25154.8|25114.8|25153.7|25113.7|25154.8|25114.8|25153.7|25113.7|0
1624491600000|2021-06-23 23:40:00|25153.8|25113.8|25156.1|25116.1|25156.1|25116.1|25153.8|25113.8|0
1624491900000|2021-06-23 23:45:00|25155.9|25115.9|25154.9|25114.9|25156.1|25116.1|25154.9|25114.9|0
1624492200000|2021-06-23 23:50:00|25154.7|25114.7|25153.7|25113.7|25154.9|25114.9|25153.7|25113.7|0
1624492500000|2021-06-23 23:55:00|25153.5|25113.5|25156.1|25116.1|25156.1|25116.1|25152.4|25112.4|0
1624492800000|2021-06-24 00:00:00|25156|25116|25159.1|25119.1|25159.1|25119.1|25154.9|25114.9|0
1624493100000|2021-06-24 00:05:00|25158.9|25118.9|25161.7|25121.7|25161.7|25121.7|25157.9|25117.9|0
1624493400000|2021-06-24 00:10:00|25162.2|25122.2|25164.2|25124.2|25164.2|25124.2|25160.5|25120.5|0
1624493700000|2021-06-24 00:15:00|25159.1|25119.1|25170.9|25130.9|25172.4|25132.4|25152.6|25112.6|0
1624494000000|2021-06-24 00:20:00|25171.4|25131.4|25178|25138|25178|25138|25171.4|25131.4|0
1624494300000|2021-06-24 00:25:00|25177.9|25137.9|25173.4|25133.4|25178|25138|25169.4|25129.4|0
1624494600000|2021-06-24 00:30:00|25172.9|25132.9|25166.2|25126.2|25175|25135|25163.5|25123.5|0
1624494900000|2021-06-24 00:35:00|25166.3|25126.3|25175.1|25135.1|25177.8|25137.8|25164.8|25124.8|0
1624495200000|2021-06-24 00:40:00|25174.6|25134.6|25172.9|25132.9|25176.3|25136.3|25169.4|25129.4|0
1624495500000|2021-06-24 00:45:00|25172.2|25132.2|25172.1|25132.1|25175|25135|25166.5|25126.5|0
1624495800000|2021-06-24 00:50:00|25172.6|25132.6|25173.9|25133.9|25175.4|25135.4|25172.4|25132.4|0
1624496100000|2021-06-24 00:55:00|25173.4|25133.4|25170.7|25130.7|25175.4|25135.4|25166.6|25126.6|0
1624496400000|2021-06-24 01:00:00|25170.2|25130.2|25183.7|25143.7|25185.1|25145.1|25169.4|25129.4|0
1624496700000|2021-06-24 01:05:00|25183.9|25143.9|25176.2|25136.2|25186.6|25146.6|25174.8|25134.8|0
1624497000000|2021-06-24 01:10:00|25176.3|25136.3|25176.2|25136.2|25177.8|25137.8|25169.2|25129.2|0
1624497300000|2021-06-24 01:15:00|25176.7|25136.7|25176.3|25136.3|25178|25138|25175|25135|0
1624497600000|2021-06-24 01:20:00|25176.8|25136.8|25180.7|25140.7|25183.7|25143.7|25175.1|25135.1|0
1624497900000|2021-06-24 01:25:00|25181.2|25141.2|25189.6|25149.6|25189.6|25149.6|25180.9|25140.9|0
1624498200000|2021-06-24 01:30:00|25189.1|25149.1|25189.6|25149.6|25189.9|25149.9|25184.2|25144.2|0
1624498500000|2021-06-24 01:35:00|25189.8|25149.8|25197.8|25157.8|25198.2|25158.2|25188.1|25148.1|0
1624498800000|2021-06-24 01:40:00|25196.8|25156.8|25209.3|25169.3|25209.3|25169.3|25195.1|25155.1|0
1624499100000|2021-06-24 01:45:00|25211.3|25171.3|25203.7|25163.7|25215|25175|25203.7|25163.7|0
1624499400000|2021-06-24 01:50:00|25202.7|25162.7|25206.4|25166.4|25206.7|25166.7|25195.1|25155.1|0
1624499700000|2021-06-24 01:55:00|25206.6|25166.6|25203.5|25163.5|25212.2|25172.2|25203.5|25163.5|0
1624500000000|2021-06-24 02:00:00|25203.7|25163.7|25203.7|25163.7|25209.6|25169.6|25203.6|25163.6|0
1624500300000|2021-06-24 02:05:00|25203.8|25163.8|25212.2|25172.2|25212.2|25172.2|25200.7|25160.7|0
1624500600000|2021-06-24 02:10:00|25211.7|25171.7|25213.5|25173.5|25213.5|25173.5|25209.3|25169.3|0
1624500900000|2021-06-24 02:15:00|25214|25174|25215|25175|25217.8|25177.8|25212.2|25172.2|0
1624501200000|2021-06-24 02:20:00|25214.5|25174.5|25216.2|25176.2|25216.2|25176.2|25209.4|25169.4|0
1624501500000|2021-06-24 02:25:00|25215.7|25175.7|25216.1|25176.1|25217.8|25177.8|25212|25172|0
1624501800000|2021-06-24 02:30:00|25215.6|25175.6|25206.7|25166.7|25215.6|25175.6|25206.6|25166.6|0
1624502100000|2021-06-24 02:35:00|25207.7|25167.7|25198.7|25158.7|25210.8|25170.8|25198.7|25158.7|0
1624502400000|2021-06-24 02:40:00|25198.6|25158.6|25191.7|25151.7|25198.6|25158.6|25190.5|25150.5|0
1624502700000|2021-06-24 02:45:00|25191.2|25151.2|25190.4|25150.4|25193.4|25153.4|25190.4|25150.4|0
1624503000000|2021-06-24 02:50:00|25190.3|25150.3|25187.2|25147.2|25193.1|25153.1|25187.2|25147.2|0
1624503300000|2021-06-24 02:55:00|25187.1|25147.1|25198.4|25158.4|25199.6|25159.6|25187|25147|0
1624503600000|2021-06-24 03:00:00|25198.9|25158.9|25201|25161|25204|25164|25198.2|25158.2|0
1624503900000|2021-06-24 03:05:00|25200.9|25160.9|25195.2|25155.2|25200.9|25160.9|25195.2|25155.2|0
1624504200000|2021-06-24 03:10:00|25195.3|25155.3|25188.2|25148.2|25195.4|25155.4|25186.9|25146.9|0
1624504500000|2021-06-24 03:15:00|25188.8|25148.8|25192.3|25152.3|25192.5|25152.5|25188.8|25148.8|0
1624504800000|2021-06-24 03:20:00|25192.2|25152.2|25195.1|25155.1|25195.1|25155.1|25192.2|25152.2|0
1624505100000|2021-06-24 03:25:00|25195.2|25155.2|25197.9|25157.9|25197.9|25157.9|25195.1|25155.1|0
1624505400000|2021-06-24 03:30:00|25197.8|25157.8|25200.8|25160.8|25203.5|25163.5|25197.8|25157.8|0
1624505700000|2021-06-24 03:35:00|25201|25161|25198.1|25158.1|25201|25161|25198.1|25158.1|0
1624506000000|2021-06-24 03:40:00|25198.2|25158.2|25201.1|25161.1|25203.8|25163.8|25198.1|25158.1|0
1624506300000|2021-06-24 03:45:00|25201.6|25161.6|25203.8|25163.8|25204|25164|25201|25161|0
1624506600000|2021-06-24 03:50:00|25204.4|25164.4|25207|25167|25207|25167|25204|25164|0
1624506900000|2021-06-24 03:55:00|25206.9|25166.9|25209.7|25169.7|25209.7|25169.7|25204.1|25164.1|0
1624507200000|2021-06-24 04:00:00|25209.6|25169.6|25206.7|25166.7|25209.6|25169.6|25203.8|25163.8|0
1624507500000|2021-06-24 04:05:00|25206.2|25166.2|25206.6|25166.6|25208|25168|25203.8|25163.8|0
1624507800000|2021-06-24 04:10:00|25206.7|25166.7|25209.6|25169.6|25209.6|25169.6|25205|25165|0
1624508100000|2021-06-24 04:15:00|25209.1|25169.1|25208.1|25168.1|25209.7|25169.7|25206.9|25166.9|0
1624508400000|2021-06-24 04:20:00|25208.6|25168.6|25207.9|25167.9|25209.6|25169.6|25206.7|25166.7|0
1624508700000|2021-06-24 04:25:00|25208.4|25168.4|25207.8|25167.8|25212.3|25172.3|25206.6|25166.6|0
1624509000000|2021-06-24 04:30:00|25208.3|25168.3|25206.3|25166.3|25209.3|25169.3|25206.3|25166.3|0
1624509300000|2021-06-24 04:35:00|25206.4|25166.4|25203.7|25163.7|25206.4|25166.4|25203.5|25163.5|0
1624509600000|2021-06-24 04:40:00|25203.6|25163.6|25200.7|25160.7|25203.6|25163.6|25200.7|25160.7|0
1624509900000|2021-06-24 04:45:00|25200.8|25160.8|25206.4|25166.4|25206.4|25166.4|25200.8|25160.8|0
1624510200000|2021-06-24 04:50:00|25205.9|25165.9|25206.4|25166.4|25206.4|25166.4|25204.9|25164.9|0
1624510500000|2021-06-24 04:55:00|25205.9|25165.9|25206.3|25166.3|25206.6|25166.6|25204.9|25164.9|0
1624510800000|2021-06-24 05:00:00|25207.3|25167.3|25206.3|25166.3|25209|25169|25203.1|25163.1|0
1624511100000|2021-06-24 05:05:00|25206.8|25166.8|25207.6|25167.6|25209.1|25169.1|25206.1|25166.1|0
1624511400000|2021-06-24 05:10:00|25209.1|25169.1|25208.2|25168.2|25211|25171|25205.3|25165.3|0
1624511700000|2021-06-24 05:15:00|25208.1|25168.1|25193.7|25153.7|25208.1|25168.1|25190.8|25150.8|0
1624512000000|2021-06-24 05:20:00|25193.5|25153.5|25190.9|25150.9|25196.5|25156.5|25190.8|25150.8|0
1624512300000|2021-06-24 05:25:00|25190.8|25150.8|25190.6|25150.6|25193.7|25153.7|25190.3|25150.3|0
1624512600000|2021-06-24 05:30:00|25191.7|25151.7|25196.4|25156.4|25197.5|25157.5|25190.3|25150.3|0
1624512900000|2021-06-24 05:35:00|25197.4|25157.4|25196.2|25156.2|25203.3|25163.3|25196.2|25156.2|0
1624513200000|2021-06-24 05:40:00|25196.1|25156.1|25193.4|25153.4|25196.2|25156.2|25190.5|25150.5|0
1624513500000|2021-06-24 05:45:00|25193.5|25153.5|25194.7|25154.7|25196.2|25156.2|25190.5|25150.5|0
1624513800000|2021-06-24 05:50:00|25193.5|25153.5|25193.7|25153.7|25194.8|25154.8|25190.6|25150.6|0
1624514100000|2021-06-24 05:55:00|25193.8|25153.8|25192|25152|25199.1|25159.1|25190.6|25150.6|0
1624514400000|2021-06-24 06:00:00|25190.4|25150.4|25164.5|25149.5|25197.4|25157.4|25147|25132|46
1624514700000|2021-06-24 06:05:00|25167|25152|25182|25167|25182|25167|25159.5|25144.5|11
1624515000000|2021-06-24 06:10:00|25179.5|25164.5|25179.5|25164.5|25187|25172|25177|25162|14
1624515300000|2021-06-24 06:15:00|25177|25162|25192|25177|25192|25177|25177|25162|10
1624515600000|2021-06-24 06:20:00|25194.5|25179.5|25202|25187|25202|25187|25194.5|25179.5|18
1624515900000|2021-06-24 06:25:00|25197|25182|25209.5|25194.5|25212|25197|25194.5|25179.5|29
1624516200000|2021-06-24 06:30:00|25207|25192|25207|25192|25217|25202|25204.5|25189.5|10
1624516500000|2021-06-24 06:35:00|25212|25197|25204.5|25189.5|25222|25207|25202|25187|50
1624516800000|2021-06-24 06:40:00|25202|25187|25209.5|25194.5|25209.5|25194.5|25197|25182|10
1624517100000|2021-06-24 06:45:00|25207|25192|25212|25197|25212|25197|25199.5|25184.5|42
1624517400000|2021-06-24 06:50:00|25209.5|25194.5|25209.5|25194.5|25214.5|25199.5|25204.5|25189.5|9
1624517700000|2021-06-24 06:55:00|25212|25197|25194.5|25179.5|25212|25197|25192|25177|19
1624518000000|2021-06-24 07:00:00|25202|25187|25169.5|25154.5|25204.5|25189.5|25144.5|25129.5|591
1624518300000|2021-06-24 07:05:00|25167|25152|25212|25197|25212|25197|25164.5|25149.5|268
1624518600000|2021-06-24 07:10:00|25217|25202|25212|25197|25237|25222|25209.5|25194.5|214
1624518900000|2021-06-24 07:15:00|25214.5|25199.5|25192|25177|25227|25212|25184.5|25169.5|259
1624519200000|2021-06-24 07:20:00|25189.5|25174.5|25162|25147|25204.5|25189.5|25162|25147|207
1624519500000|2021-06-24 07:25:00|25159.5|25144.5|25167|25152|25182|25167|25152|25137|147
1624519800000|2021-06-24 07:30:00|25164.5|25149.5|25147|25132|25167|25152|25127|25112|211
1624520100000|2021-06-24 07:35:00|25144.5|25129.5|25162|25147|25172|25157|25142|25127|118
1624520400000|2021-06-24 07:40:00|25161.3|25146.3|25171.3|25156.3|25171.3|25156.3|25151.3|25136.3|158
1624520700000|2021-06-24 07:45:00|25181.3|25166.3|25171.3|25156.3|25196.3|25181.3|25171.3|25156.3|181
1624521000000|2021-06-24 07:50:00|25173.8|25158.8|25181.3|25166.3|25186.3|25171.3|25166.3|25151.3|175
1624521300000|2021-06-24 07:55:00|25178.8|25163.8|25151.3|25136.3|25186.3|25171.3|25151.3|25136.3|92
1624521600000|2021-06-24 08:00:00|25148.8|25133.8|25196.3|25181.3|25211.3|25196.3|25143.8|25128.8|199
1624521900000|2021-06-24 08:05:00|25191.3|25176.3|25201.3|25186.3|25206.3|25191.3|25191.3|25176.3|86
1624522200000|2021-06-24 08:10:00|25198.8|25183.8|25196.3|25181.3|25201.3|25186.3|25191.3|25176.3|65
1624522500000|2021-06-24 08:15:00|25198.8|25183.8|25211.3|25196.3|25216.3|25201.3|25196.3|25181.3|86
1624522800000|2021-06-24 08:20:00|25206.3|25191.3|25211.3|25196.3|25221.3|25206.3|25206.3|25191.3|209
1624523100000|2021-06-24 08:25:00|25208.8|25193.8|25221.3|25206.3|25226.3|25211.3|25206.3|25191.3|73
1624523400000|2021-06-24 08:30:00|25223.8|25208.8|25231.3|25216.3|25241.3|25226.3|25221.3|25206.3|138
1624523700000|2021-06-24 08:35:00|25233.8|25218.8|25251.3|25236.3|25251.3|25236.3|25233.8|25218.8|88
1624524000000|2021-06-24 08:40:00|25253.8|25238.8|25246.3|25231.3|25256.3|25241.3|25246.3|25231.3|106
1624524300000|2021-06-24 08:45:00|25248.8|25233.8|25273.8|25258.8|25276.3|25261.3|25246.3|25231.3|186
1624524600000|2021-06-24 08:50:00|25271.3|25256.3|25281.3|25266.3|25286.3|25271.3|25271.3|25256.3|93
1624524900000|2021-06-24 08:55:00|25286.3|25271.3|25296.3|25281.3|25296.3|25281.3|25281.3|25266.3|95
1624525200000|2021-06-24 09:00:00|25298.8|25283.8|25306.3|25291.3|25306.3|25291.3|25296.3|25281.3|110
1624525500000|2021-06-24 09:05:00|25303.8|25288.8|25321.3|25306.3|25321.3|25306.3|25301.3|25286.3|103
1624525800000|2021-06-24 09:10:00|25318.8|25303.8|25316.3|25301.3|25331.3|25316.3|25316.3|25301.3|152
1624526100000|2021-06-24 09:15:00|25318.8|25303.8|25336.3|25321.3|25336.3|25321.3|25316.3|25301.3|87
1624526400000|2021-06-24 09:20:00|25341.3|25326.3|25321.3|25306.3|25346.3|25331.3|25321.3|25306.3|96
1624526700000|2021-06-24 09:25:00|25326.3|25311.3|25311.3|25296.3|25333.8|25318.8|25306.3|25291.3|85
1624527000000|2021-06-24 09:30:00|25313.8|25298.8|25341.3|25326.3|25341.3|25326.3|25311.3|25296.3|41
1624527300000|2021-06-24 09:35:00|25338.8|25323.8|25331.3|25316.3|25338.8|25323.8|25326.3|25311.3|60
1624527600000|2021-06-24 09:40:00|25333.8|25318.8|25311.3|25296.3|25336.3|25321.3|25311.3|25296.3|64
1624527900000|2021-06-24 09:45:00|25313.8|25298.8|25316.3|25301.3|25326.3|25311.3|25306.3|25291.3|33
1624528200000|2021-06-24 09:50:00|25311.3|25296.3|25276.3|25261.3|25311.3|25296.3|25276.3|25261.3|66
1624528500000|2021-06-24 09:55:00|25278.8|25263.8|25291.3|25276.3|25296.3|25281.3|25271.3|25256.3|89
1624528800000|2021-06-24 10:00:00|25288.8|25273.8|25288.8|25273.8|25293.8|25278.8|25286.3|25271.3|47
1624529100000|2021-06-24 10:05:00|25291.3|25276.3|25293.8|25278.8|25306.3|25291.3|25291.3|25276.3|40
1624529400000|2021-06-24 10:10:00|25296.3|25281.3|25301.3|25286.3|25311.3|25296.3|25291.3|25276.3|67
1624529700000|2021-06-24 10:15:00|25298.8|25283.8|25301.3|25286.3|25306.3|25291.3|25291.3|25276.3|147
1624530000000|2021-06-24 10:20:00|25306.3|25291.3|25323.8|25308.8|25326.3|25311.3|25306.3|25291.3|70
1624530300000|2021-06-24 10:25:00|25321.3|25306.3|25311.3|25296.3|25326.3|25311.3|25311.3|25296.3|42
1624530600000|2021-06-24 10:30:00|25306.3|25291.3|25308.8|25293.8|25318.8|25303.8|25301.3|25286.3|39
1624530900000|2021-06-24 10:35:00|25306.3|25291.3|25306.3|25291.3|25311.3|25296.3|25301.3|25286.3|28
1624531200000|2021-06-24 10:40:00|25301.3|25286.3|25311.3|25296.3|25311.3|25296.3|25296.3|25281.3|47
1624531500000|2021-06-24 10:45:00|25308.8|25293.8|25306.3|25291.3|25316.3|25301.3|25298.8|25283.8|30
1624531800000|2021-06-24 10:50:00|25311.3|25296.3|25306.3|25291.3|25326.3|25311.3|25306.3|25291.3|35
1624532100000|2021-06-24 10:55:00|25308.8|25293.8|25291.3|25276.3|25308.8|25293.8|25291.3|25276.3|30
1624532400000|2021-06-24 11:00:00|25293.8|25278.8|25276.3|25261.3|25296.3|25281.3|25256.3|25241.3|125
1624532700000|2021-06-24 11:05:00|25273.8|25258.8|25286.3|25271.3|25288.8|25273.8|25271.3|25256.3|58
1624533000000|2021-06-24 11:10:00|25283.8|25268.8|25276.3|25261.3|25286.3|25271.3|25263.8|25248.8|31
1624533300000|2021-06-24 11:15:00|25281.3|25266.3|25276.3|25261.3|25283.8|25268.8|25271.3|25256.3|28
1624533600000|2021-06-24 11:20:00|25281.3|25266.3|25288.8|25273.8|25296.3|25281.3|25276.3|25261.3|45
1624533900000|2021-06-24 11:25:00|25286.3|25271.3|25298.8|25283.8|25301.3|25286.3|25286.3|25271.3|16
1624534200000|2021-06-24 11:30:00|25301.3|25286.3|25278.8|25263.8|25303.8|25288.8|25276.3|25261.3|35
1624534500000|2021-06-24 11:35:00|25281.3|25266.3|25291.3|25276.3|25291.3|25276.3|25278.8|25263.8|27
1624534800000|2021-06-24 11:40:00|25287.3|25272.3|25279.8|25264.8|25292.3|25277.3|25272.3|25257.3|49
1624535100000|2021-06-24 11:45:00|25282.3|25267.3|25277.3|25262.3|25282.3|25267.3|25272.3|25257.3|16
1624535400000|2021-06-24 11:50:00|25272.3|25257.3|25269.8|25254.8|25277.3|25262.3|25267.3|25252.3|31
1624535700000|2021-06-24 11:55:00|25272.3|25257.3|25282.3|25267.3|25287.3|25272.3|25269.8|25254.8|15
1624536000000|2021-06-24 12:00:00|25284.8|25269.8|25292.3|25277.3|25292.3|25277.3|25282.3|25267.3|20
1624536300000|2021-06-24 12:05:00|25289.8|25274.8|25292.3|25277.3|25297.3|25282.3|25287.3|25272.3|34
1624536600000|2021-06-24 12:10:00|25289.8|25274.8|25277.3|25262.3|25289.8|25274.8|25277.3|25262.3|49
1624536900000|2021-06-24 12:15:00|25279.8|25264.8|25267.3|25252.3|25279.8|25264.8|25267.3|25252.3|33
1624537200000|2021-06-24 12:20:00|25262.3|25247.3|25262.3|25247.3|25267.3|25252.3|25259.8|25244.8|65
1624537500000|2021-06-24 12:25:00|25264.8|25249.8|25267.3|25252.3|25277.3|25262.3|25262.3|25247.3|43
1624537800000|2021-06-24 12:30:00|25269.8|25254.8|25252.3|25237.3|25274.8|25259.8|25247.3|25232.3|45
1624538100000|2021-06-24 12:35:00|25254.8|25239.8|25252.3|25237.3|25262.3|25247.3|25247.3|25232.3|44
1624538400000|2021-06-24 12:40:00|25257.3|25242.3|25262.3|25247.3|25262.3|25247.3|25244.8|25229.8|47
1624538700000|2021-06-24 12:45:00|25259.8|25244.8|25267.3|25252.3|25267.3|25252.3|25252.3|25237.3|31
1624539000000|2021-06-24 12:50:00|25264.8|25249.8|25252.3|25237.3|25267.3|25252.3|25252.3|25237.3|40
1624539300000|2021-06-24 12:55:00|25249.8|25234.8|25277.3|25262.3|25277.3|25262.3|25249.8|25234.8|20
1624539600000|2021-06-24 13:00:00|25279.8|25264.8|25277.3|25262.3|25282.3|25267.3|25267.3|25252.3|39
1624539900000|2021-06-24 13:05:00|25282.3|25267.3|25289.8|25274.8|25297.3|25282.3|25277.3|25262.3|72
1624540200000|2021-06-24 13:10:00|25292.3|25277.3|25312.3|25297.3|25312.3|25297.3|25287.3|25272.3|86
1624540500000|2021-06-24 13:15:00|25317.3|25302.3|25317.3|25302.3|25327.3|25312.3|25312.3|25297.3|94
1624540800000|2021-06-24 13:20:00|25322.3|25307.3|25332.3|25317.3|25332.3|25317.3|25317.3|25302.3|79
1624541100000|2021-06-24 13:25:00|25327.3|25312.3|25337.3|25322.3|25342.3|25327.3|25327.3|25312.3|131
1624541400000|2021-06-24 13:30:00|25339.8|25324.8|25352.3|25337.3|25357.3|25342.3|25327.3|25312.3|274
1624541700000|2021-06-24 13:35:00|25357.3|25342.3|25392.3|25377.3|25397.3|25382.3|25347.3|25332.3|367
1624542000000|2021-06-24 13:40:00|25397.3|25382.3|25397.3|25382.3|25417.3|25402.3|25392.3|25377.3|314
1624542300000|2021-06-24 13:45:00|25402.3|25387.3|25392.3|25377.3|25407.3|25392.3|25387.3|25372.3|228
1624542600000|2021-06-24 13:50:00|25397.3|25382.3|25392.3|25377.3|25397.3|25382.3|25382.3|25367.3|167
1624542900000|2021-06-24 13:55:00|25397.3|25382.3|25372.3|25357.3|25397.3|25382.3|25367.3|25352.3|184
1624543200000|2021-06-24 14:00:00|25374.8|25359.8|25407.3|25392.3|25407.3|25392.3|25372.3|25357.3|159
1624543500000|2021-06-24 14:05:00|25404.8|25389.8|25392.3|25377.3|25407.3|25392.3|25379.8|25364.8|148
1624543800000|2021-06-24 14:10:00|25388.5|25373.5|25411|25396|25413.5|25398.5|25388.5|25373.5|156
1624544100000|2021-06-24 14:15:00|25408.5|25393.5|25428.5|25413.5|25428.5|25413.5|25408.5|25393.5|221
1624544400000|2021-06-24 14:20:00|25433.5|25418.5|25413.5|25398.5|25438.5|25423.5|25413.5|25398.5|200
1624544700000|2021-06-24 14:25:00|25416|25401|25433.5|25418.5|25433.5|25418.5|25408.5|25393.5|199
1624545000000|2021-06-24 14:30:00|25436|25421|25418.5|25403.5|25438.5|25423.5|25418.5|25403.5|291
1624545300000|2021-06-24 14:35:00|25421|25406|25433.5|25418.5|25433.5|25418.5|25413.5|25398.5|197
1624545600000|2021-06-24 14:40:00|25428.5|25413.5|25426|25411|25433.5|25418.5|25418.5|25403.5|143
1624545900000|2021-06-24 14:45:00|25428.5|25413.5|25408.5|25393.5|25428.5|25413.5|25408.5|25393.5|113
1624546200000|2021-06-24 14:50:00|25411|25396|25413.5|25398.5|25423.5|25408.5|25408.5|25393.5|123
1624546500000|2021-06-24 14:55:00|25408.5|25393.5|25408.5|25393.5|25413.5|25398.5|25403.5|25388.5|74
1624546800000|2021-06-24 15:00:00|25413.5|25398.5|25403.5|25388.5|25413.5|25398.5|25398.5|25383.5|114
1624547100000|2021-06-24 15:05:00|25401|25386|25393.5|25378.5|25403.5|25388.5|25391|25376|122
1624547400000|2021-06-24 15:10:00|25388.5|25373.5|25388.5|25373.5|25393.5|25378.5|25388.5|25373.5|112
1624547700000|2021-06-24 15:15:00|25383.5|25368.5|25383.5|25368.5|25383.5|25368.5|25368.5|25353.5|205
1624548000000|2021-06-24 15:20:00|25378.5|25363.5|25398.5|25383.5|25398.5|25383.5|25378.5|25363.5|164
1624548300000|2021-06-24 15:25:00|25393.5|25378.5|25408.5|25393.5|25413.5|25398.5|25393.5|25378.5|275
1624548600000|2021-06-24 15:30:00|25411|25396|25428.5|25413.5|25443.5|25428.5|25403.5|25388.5|902
1624548900000|2021-06-24 15:35:00|25433.5|25418.5|25433.5|25418.5|25438.5|25423.5|25423.5|25408.5|96
1624549200000|2021-06-24 15:40:00|25436|25421|25433.5|25418.5|25438.5|25423.5|25423.5|25408.5|70
1624549500000|2021-06-24 15:45:00|25436|25421|25438.5|25423.5|25438.5|25423.5|25433.5|25418.5|26
1624549800000|2021-06-24 15:50:00|25441|25421|25436|25416|25446|25426|25436|25416|22
1624550100000|2021-06-24 15:55:00|25431|25411|25436|25416|25436|25416|25431|25411|22
1624550400000|2021-06-24 16:00:00|25441|25421|25446|25421|25451|25426|25436|25416|53
1624550700000|2021-06-24 16:05:00|25451|25426|25446|25426|25451|25431|25441|25421|15
1624551000000|2021-06-24 16:10:00||25421||25426||25426||25421|8
1624551300000|2021-06-24 16:15:00|25441|25421|25441|25421|25441|25421|25441|25421|3
1624551600000|2021-06-24 16:20:00|25446|25426|25456|25431|25456|25431|25446|25426|7
1624551900000|2021-06-24 16:25:00|25451|25436|25451|25431|25451|25436|25451|25431|26
1624552200000|2021-06-24 16:30:00|25446|25426|25451|25431|25451|25431|25446|25426|9
1624552500000|2021-06-24 16:35:00|25456|25436|25456|25436|25456|25436|25456|25436|10
1624552800000|2021-06-24 16:40:00|||||||||12
1624553100000|2021-06-24 16:45:00|||||||||13
1624553400000|2021-06-24 16:50:00|25451|25431|25451|25431|25456|25436|25451|25431|30
1624553700000|2021-06-24 16:55:00|25456|25436|25441|25421|25456|25436|25441|25421|90
1624554000000|2021-06-24 17:00:00|25446|25426|25446|25426|25446|25426|25441|25421|8
1624554600000|2021-06-24 17:10:00|25451|25431|25456|25436|25456|25436|25451|25431|8
1624554900000|2021-06-24 17:15:00|25451|25431|25446|25426|25451|25431|25446|25426|9
1624555200000|2021-06-24 17:20:00|25451|25431|25451|25431|25451|25431|25451|25431|6
1624555500000|2021-06-24 17:25:00||25426||25426||25431||25426|2
1624555800000|2021-06-24 17:30:00||25431||25431||25431||25431|1
1624556100000|2021-06-24 17:35:00|25456|25436|25456|25436|25456|25436|25456|25436|4
1624556400000|2021-06-24 17:40:00|25451|25431|25451|25431|25456|25431|25451|25431|3
1624556700000|2021-06-24 17:45:00|||||||||1
1624557000000|2021-06-24 17:50:00|||||||||2
1624557300000|2021-06-24 17:55:00|25456|25436|25456|25436|25456|25436|25456|25436|5
1624557600000|2021-06-24 18:00:00|25461|25441|25461|25441|25466|25446|25461|25441|21
1624557900000|2021-06-24 18:05:00|25466|25446|25466|25446|25466|25446|25466|25446|4
1624558200000|2021-06-24 18:10:00|||||||||1
1624558500000|2021-06-24 18:15:00|||||||||4
1624558800000|2021-06-24 18:20:00|||||||||8
1624559100000|2021-06-24 18:25:00|25463.5|25448.5|25463.5|25448.5|25463.5|25448.5|25463.5|25448.5|7
1624559400000|2021-06-24 18:30:00|||||||||2
1624559700000|2021-06-24 18:35:00|25468.5|25453.5|25478.5|25463.5|25478.5|25463.5|25468.5|25453.5|17
1624560000000|2021-06-24 18:40:00|||||||||7
1624560300000|2021-06-24 18:45:00|25481|25466|25473.5|25458.5|25481|25466|25473.5|25458.5|6
1624560600000|2021-06-24 18:50:00|||||||||4
1624560900000|2021-06-24 18:55:00|||||||||1
1624561200000|2021-06-24 19:00:00|25476|25461|25473.5|25458.5|25478.5|25463.5|25473.5|25458.5|32
1624561500000|2021-06-24 19:05:00|25471|25456|25476|25461|25478.5|25463.5|25468.5|25453.5|18
1624561800000|2021-06-24 19:10:00|25473.5|25458.5|25478.5|25463.5|25478.5|25463.5|25473.5|25458.5|1
1624562100000|2021-06-24 19:15:00|25481|25466|25478.5|25463.5|25483.5|25468.5|25478.5|25463.5|12
1624562400000|2021-06-24 19:20:00|||||||||1
1624562700000|2021-06-24 19:25:00|25473.5|25458.5|25471|25456|25473.5|25458.5|25471|25456|10
1624563000000|2021-06-24 19:30:00|25468.5|25453.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|37
1624563300000|2021-06-24 19:35:00|25468.5|25453.5|25478.5|25463.5|25478.5|25463.5|25468.5|25453.5|40
1624563600000|2021-06-24 19:40:00|25481|25466|25483.5|25468.5|25483.5|25468.5|25481|25466|20
1624563900000|2021-06-24 19:45:00|||||||||13
1624564200000|2021-06-24 19:50:00|25481|25466|25473.5|25458.5|25481|25466|25473.5|25458.5|14
1624564500000|2021-06-24 19:55:00|25471|25456|25481|25466|25481|25466|25463.5|25448.5|41
1624564800000|2021-06-24 20:00:00|25483.5|25443.5|25488.6|25448.6|25489.8|25449.8|25481.8|25441.8|0
1624565100000|2021-06-24 20:05:00|25488.8|25448.8|25497|25457|25497|25457|25488.6|25448.6|0
1624565400000|2021-06-24 20:10:00|25497.2|25457.2|25496.7|25456.7|25498.4|25458.4|25495.9|25455.9|0
1624565700000|2021-06-24 20:15:00|25496.5|25456.5|25496.5|25456.5|25497|25457|25495.9|25455.9|0
1624566000000|2021-06-24 20:20:00|25495.9|25455.9|25497.5|25457.5|25497.5|25457.5|25495.4|25455.4|0
1624566300000|2021-06-24 20:25:00|25498.5|25458.5|25498|25458|25498.5|25458.5|25497|25457|0
1624566600000|2021-06-24 20:30:00|25498.2|25458.2|25505.2|25465.2|25506.4|25466.4|25492.9|25452.9|0
1624566900000|2021-06-24 20:35:00|25505|25465|25506.4|25466.4|25513.2|25473.2|25503.9|25463.9|0
1624567200000|2021-06-24 20:40:00|25506.2|25466.2|25508.9|25468.9|25508.9|25468.9|25503.9|25463.9|0
1624567500000|2021-06-24 20:45:00|25508.7|25468.7|25508.9|25468.9|25510.7|25470.7|25507.7|25467.7|0
1624567800000|2021-06-24 20:50:00|25509.2|25469.2|25510.7|25470.7|25510.7|25470.7|25508.9|25468.9|0
1624568100000|2021-06-24 20:55:00|25510.9|25470.9|25516.2|25476.2|25518.7|25478.7|25508.9|25468.9|0
1624568400000|2021-06-24 21:00:00|25515.7|25475.7|25514.1|25474.1|25516.2|25476.2|25514.1|25474.1|0
1624568700000|2021-06-24 21:05:00|25514.7|25474.7|25516.7|25476.7|25516.7|25476.7|25514.7|25474.7|0
1624569000000|2021-06-24 21:10:00|25517.7|25477.7|25516.2|25476.2|25517.7|25477.7|25515.7|25475.7|0
1624569300000|2021-06-24 21:15:00|25515.7|25475.7|25515.7|25475.7|25516.2|25476.2|25515.7|25475.7|0
1624569600000|2021-06-24 21:20:00|25516.7|25476.7|25514.1|25474.1|25516.7|25476.7|25513.1|25473.1|0
1624569900000|2021-06-24 21:25:00|25513.6|25473.6|25514.7|25474.7|25514.7|25474.7|25513.6|25473.6|0
1624570200000|2021-06-24 21:30:00|25513.6|25473.6|25513.6|25473.6|25514.7|25474.7|25513.6|25473.6|0
1624570500000|2021-06-24 21:35:00|25513.1|25473.1|25513.6|25473.6|25513.6|25473.6|25513.1|25473.1|0
1624570800000|2021-06-24 21:40:00|25514.1|25474.1|25511.7|25471.7|25514.1|25474.1|25511.2|25471.2|0
1624571100000|2021-06-24 21:45:00|25512.2|25472.2|25512.2|25472.2|25512.2|25472.2|25511.2|25471.2|0
1624571400000|2021-06-24 21:50:00|25511.7|25471.7|25513.7|25473.7|25513.7|25473.7|25511.7|25471.7|0
1624571700000|2021-06-24 21:55:00|25513.2|25473.2|25513.2|25473.2|25514.8|25474.8|25512.2|25472.2|0
1624572000000|2021-06-24 22:00:00|25513|25473|25503.9|25463.9|25513.7|25473.7|25502.6|25462.6|0
1624572300000|2021-06-24 22:05:00|25504|25464|25503.9|25463.9|25509.4|25469.4|25501.4|25461.4|0
1624572600000|2021-06-24 22:10:00|25503.6|25463.6|25505.1|25465.1|25506.4|25466.4|25501.4|25461.4|0
1624572900000|2021-06-24 22:15:00|25505|25465|25503.9|25463.9|25505.1|25465.1|25502.6|25462.6|0
1624573200000|2021-06-24 22:20:00|25504.1|25464.1|25503.9|25463.9|25506.4|25466.4|25501.4|25461.4|0
1624573500000|2021-06-24 22:25:00|25504.1|25464.1|25511.9|25471.9|25511.9|25471.9|25504.1|25464.1|0
1624573800000|2021-06-24 22:30:00|25511.6|25471.6|25507.6|25467.6|25511.9|25471.9|25507.6|25467.6|0
1624574100000|2021-06-24 22:35:00|25507.5|25467.5|25507.6|25467.6|25507.6|25467.6|25506.4|25466.4|0
1624574400000|2021-06-24 22:40:00|25507.8|25467.8|25506.4|25466.4|25509.4|25469.4|25505.1|25465.1|0
1624574700000|2021-06-24 22:45:00|25506.3|25466.3|25503.9|25463.9|25506.4|25466.4|25503.2|25463.2|0
1624575000000|2021-06-24 22:50:00|25503.8|25463.8|25506.4|25466.4|25507.6|25467.6|25502.6|25462.6|0
1624575300000|2021-06-24 22:55:00|25506.6|25466.6|25510.6|25470.6|25510.6|25470.6|25506.6|25466.6|0
1624575600000|2021-06-24 23:00:00|25510.7|25470.7|25503.9|25463.9|25511.2|25471.2|25503.9|25463.9|0
1624575900000|2021-06-24 23:05:00|25504.1|25464.1|25501.4|25461.4|25505.1|25465.1|25497.1|25457.1|0
1624576200000|2021-06-24 23:10:00|25501.3|25461.3|25502.6|25462.6|25503.9|25463.9|25499.6|25459.6|0
1624576500000|2021-06-24 23:15:00|25502.3|25462.3|25502.6|25462.6|25502.6|25462.6|25499|25459|0
1624576800000|2021-06-24 23:20:00|25503.1|25463.1|25500.1|25460.1|25504.4|25464.4|25500.1|25460.1|0
1624577100000|2021-06-24 23:25:00|25500.3|25460.3|25500.1|25460.1|25501.9|25461.9|25500.1|25460.1|0
1624577400000|2021-06-24 23:30:00|25500|25460|25501.9|25461.9|25503.1|25463.1|25497.6|25457.6|0
1624577700000|2021-06-24 23:35:00|25502|25462|25503.1|25463.1|25504.4|25464.4|25501.9|25461.9|0
1624578000000|2021-06-24 23:40:00|25503|25463|25500.1|25460.1|25503.1|25463.1|25500.1|25460.1|0
1624578300000|2021-06-24 23:45:00|25500.2|25460.2|25506.8|25466.8|25508.1|25468.1|25500.1|25460.1|0
1624578600000|2021-06-24 23:50:00|25506.6|25466.6|25504.4|25464.4|25509.9|25469.9|25503.1|25463.1|0
1624578900000|2021-06-24 23:55:00|25504.2|25464.2|25500.1|25460.1|25505.6|25465.6|25498.8|25458.8|0
1624579200000|2021-06-25 00:00:00|25500.3|25460.3|25503.1|25463.1|25508.1|25468.1|25498.8|25458.8|0
1624579500000|2021-06-25 00:05:00|25503.3|25463.3|25500.1|25460.1|25505.6|25465.6|25498.8|25458.8|0
1624579800000|2021-06-25 00:10:00|25500.2|25460.2|25497.6|25457.6|25501.9|25461.9|25496.4|25456.4|0
1624580100000|2021-06-25 00:15:00|25497.7|25457.7|25492.2|25452.2|25506.6|25466.6|25486.6|25446.6|0
1624580400000|2021-06-25 00:20:00|25490.6|25450.6|25501.9|25461.9|25501.9|25461.9|25489.3|25449.3|0
1624580700000|2021-06-25 00:25:00|25502.5|25462.5|25501.3|25461.3|25503.6|25463.6|25495.2|25455.2|0
1624581000000|2021-06-25 00:30:00|25500.8|25460.8|25486.7|25446.7|25501.4|25461.4|25486.7|25446.7|0
1624581300000|2021-06-25 00:35:00|25486.6|25446.6|25486.8|25446.8|25496.5|25456.5|25481.1|25441.1|0
1624581600000|2021-06-25 00:40:00|25487.9|25447.9|25489.6|25449.6|25489.8|25449.8|25483.8|25443.8|0
1624581900000|2021-06-25 00:45:00|25490.1|25450.1|25492.2|25452.2|25492.3|25452.3|25483.7|25443.7|0
1624582200000|2021-06-25 00:50:00|25492.3|25452.3|25492.5|25452.5|25495.2|25455.2|25492.2|25452.2|0
1624582500000|2021-06-25 00:55:00|25492.4|25452.4|25492.8|25452.8|25495.6|25455.6|25492.3|25452.3|0
1624582800000|2021-06-25 01:00:00|25492.9|25452.9|25495.8|25455.8|25498.7|25458.7|25489.9|25449.9|0
1624583100000|2021-06-25 01:05:00|25496.8|25456.8|25495.8|25455.8|25498.7|25458.7|25493.1|25453.1|0
1624583400000|2021-06-25 01:10:00|25495.7|25455.7|25501.4|25461.4|25504.2|25464.2|25492.6|25452.6|0
1624583700000|2021-06-25 01:15:00|25501.3|25461.3|25498.5|25458.5|25504.3|25464.3|25495.6|25455.6|0
1624584000000|2021-06-25 01:20:00|25498.4|25458.4|25483.5|25443.5|25498.4|25458.4|25483.5|25443.5|0
1624584300000|2021-06-25 01:25:00|25483.7|25443.7|25486.3|25446.3|25489.4|25449.4|25483.5|25443.5|0
1624584600000|2021-06-25 01:30:00|25486.2|25446.2|25489.7|25449.7|25489.7|25449.7|25483.4|25443.4|0
1624584900000|2021-06-25 01:35:00|25489.9|25449.9|25498.1|25458.1|25498.2|25458.2|25489.7|25449.7|0
1624585200000|2021-06-25 01:40:00|25498.2|25458.2|25498.5|25458.5|25507.5|25467.5|25498.1|25458.1|0
1624585500000|2021-06-25 01:45:00|25498.4|25458.4|25495.5|25455.5|25498.5|25458.5|25489.6|25449.6|0
1624585800000|2021-06-25 01:50:00|25495.6|25455.6|25499.6|25459.6|25501.1|25461.1|25495.4|25455.4|0
1624586100000|2021-06-25 01:55:00|25499.1|25459.1|25498.4|25458.4|25501.2|25461.2|25495.2|25455.2|0
1624586400000|2021-06-25 02:00:00|25501.1|25461.1|25501.1|25461.1|25504|25464|25498.1|25458.1|0
1624586700000|2021-06-25 02:05:00|25501.2|25461.2|25504.3|25464.3|25504.3|25464.3|25495.5|25455.5|0
1624587000000|2021-06-25 02:10:00|25504.2|25464.2|25504.2|25464.2|25507.2|25467.2|25501.3|25461.3|0
1624587300000|2021-06-25 02:15:00|25504.3|25464.3|25504|25464|25507|25467|25501.1|25461.1|0
1624587600000|2021-06-25 02:20:00|25504.1|25464.1|25510.1|25470.1|25510.1|25470.1|25504.1|25464.1|0
1624587900000|2021-06-25 02:25:00|25510.2|25470.2|25513|25473|25513|25473|25507.3|25467.3|0
1624588200000|2021-06-25 02:30:00|25513.1|25473.1|25513.1|25473.1|25513.3|25473.3|25510.1|25470.1|0
1624588500000|2021-06-25 02:35:00|25512.6|25472.6|25510.1|25470.1|25513.1|25473.1|25510.1|25470.1|0
1624588800000|2021-06-25 02:40:00|25509.6|25469.6|25507.4|25467.4|25510.1|25470.1|25503.4|25463.4|0
1624589100000|2021-06-25 02:45:00|25506.9|25466.9|25511.9|25471.9|25512|25472|25506.2|25466.2|0
1624589400000|2021-06-25 02:50:00|25511.8|25471.8|25511.6|25471.6|25511.9|25471.9|25508.8|25468.8|0
1624589700000|2021-06-25 02:55:00|25510.5|25470.5|25514.9|25474.9|25514.9|25474.9|25508.8|25468.8|0
1624590000000|2021-06-25 03:00:00|25515|25475|25512.9|25472.9|25517.8|25477.8|25511.7|25471.7|0
1624590300000|2021-06-25 03:05:00|25513.4|25473.4|25514.7|25474.7|25514.7|25474.7|25513.4|25473.4|0
1624590600000|2021-06-25 03:10:00|25514.6|25474.6|25520.1|25480.1|25520.4|25480.4|25512.8|25472.8|0
1624590900000|2021-06-25 03:15:00|25519.5|25479.5|25523.8|25483.8|25523.8|25483.8|25518.5|25478.5|0
1624591200000|2021-06-25 03:20:00|25523.7|25483.7|25523.8|25483.8|25526.5|25486.5|25523.6|25483.6|0
1624591500000|2021-06-25 03:25:00|25523.6|25483.6|25523.8|25483.8|25523.8|25483.8|25520.7|25480.7|0
1624591800000|2021-06-25 03:30:00|25523.9|25483.9|25518|25478|25526.7|25486.7|25518|25478|0
1624592100000|2021-06-25 03:35:00|25517.9|25477.9|25527.1|25487.1|25527.1|25487.1|25517.9|25477.9|0
1624592400000|2021-06-25 03:40:00|25527|25487|25527.6|25487.6|25527.6|25487.6|25525.4|25485.4|0
1624592700000|2021-06-25 03:45:00|25527.5|25487.5|25527.6|25487.6|25527.6|25487.6|25524.7|25484.7|0
1624593000000|2021-06-25 03:50:00|25527.5|25487.5|25521.8|25481.8|25527.6|25487.6|25521.8|25481.8|0
1624593300000|2021-06-25 03:55:00|25521.7|25481.7|25523.1|25483.1|25524.7|25484.7|25520.1|25480.1|0
1624593600000|2021-06-25 04:00:00|25523.6|25483.6|25521.8|25481.8|25524.8|25484.8|25521.8|25481.8|0
1624593900000|2021-06-25 04:05:00|25521.9|25481.9|25521.5|25481.5|25524.7|25484.7|25518.8|25478.8|0
1624594200000|2021-06-25 04:10:00|25522|25482|25521.3|25481.3|25522.7|25482.7|25518.6|25478.6|0
1624594500000|2021-06-25 04:15:00|25521.4|25481.4|25521.3|25481.3|25521.5|25481.5|25518.6|25478.6|0
1624594800000|2021-06-25 04:20:00|25521.4|25481.4|25518.8|25478.8|25521.5|25481.5|25518.6|25478.6|0
1624595100000|2021-06-25 04:25:00|25518.7|25478.7|25512.8|25472.8|25518.8|25478.8|25512.8|25472.8|0
1624595400000|2021-06-25 04:30:00|25512.7|25472.7|25503.7|25463.7|25512.7|25472.7|25503.7|25463.7|0
1624595700000|2021-06-25 04:35:00|25503.6|25463.6|25503.6|25463.6|25503.7|25463.7|25500.7|25460.7|0
1624596000000|2021-06-25 04:40:00|25503.7|25463.7|25507.7|25467.7|25507.8|25467.8|25503.6|25463.6|0
1624596300000|2021-06-25 04:45:00|25506.5|25466.5|25509.4|25469.4|25512.2|25472.2|25503.6|25463.6|0
1624596600000|2021-06-25 04:50:00|25510.4|25470.4|25512.1|25472.1|25513.3|25473.3|25506.5|25466.5|0
1624596900000|2021-06-25 04:55:00|25512.2|25472.2|25514.7|25474.7|25514.8|25474.8|25509.2|25469.2|0
1624597200000|2021-06-25 05:00:00|25515.1|25475.1|25516.8|25476.8|25518.3|25478.3|25512.4|25472.4|0
1624597500000|2021-06-25 05:05:00|25516.3|25476.3|25518.4|25478.4|25518.6|25478.6|25515.3|25475.3|0
1624597800000|2021-06-25 05:10:00|25518.5|25478.5|25513.8|25473.8|25518.5|25478.5|25512.6|25472.6|0
1624598100000|2021-06-25 05:15:00|25513.3|25473.3|25512.2|25472.2|25513.3|25473.3|25509.3|25469.3|0
1624598400000|2021-06-25 05:20:00|25512.3|25472.3|25509.6|25469.6|25516.4|25476.4|25503.8|25463.8|0
1624598700000|2021-06-25 05:25:00|25509.4|25469.4|25515.5|25475.5|25515.5|25475.5|25506.7|25466.7|0
1624599000000|2021-06-25 05:30:00|25515.4|25475.4|25518.1|25478.1|25518.2|25478.2|25513.5|25473.5|0
1624599300000|2021-06-25 05:35:00|25517.9|25477.9|25517.7|25477.7|25518|25478|25514.9|25474.9|0
1624599600000|2021-06-25 05:40:00|25517.8|25477.8|25521|25481|25521|25481|25515.4|25475.4|0
1624599900000|2021-06-25 05:45:00|25518.2|25478.2|25526.9|25486.9|25526.9|25486.9|25518.1|25478.1|0
1624600200000|2021-06-25 05:50:00|25526.8|25486.8|25527|25487|25527|25487|25521.3|25481.3|0
1624600500000|2021-06-25 05:55:00|25527.6|25487.6|25529.6|25489.6|25532.8|25492.8|25521.3|25481.3|0
1624600800000|2021-06-25 06:00:00|25528.6|25488.6|25473.5|25458.5|25532.5|25492.5|25473.5|25458.5|39
1624601100000|2021-06-25 06:05:00|25463.5|25448.5|25473.5|25458.5|25473.5|25458.5|25463.5|25448.5|20
1624601400000|2021-06-25 06:10:00|25468.5|25453.5|25458.5|25443.5|25471|25456|25458.5|25443.5|31
1624601700000|2021-06-25 06:15:00|25453.5|25438.5|25448.5|25433.5|25453.5|25438.5|25446|25431|26
1624602000000|2021-06-25 06:20:00|25446|25431|25451|25436|25453.5|25438.5|25446|25431|22
1624602300000|2021-06-25 06:25:00|25448.5|25433.5|25443.5|25428.5|25448.5|25433.5|25433.5|25418.5|29
1624602600000|2021-06-25 06:30:00|25438.5|25423.5|25443.5|25428.5|25443.5|25428.5|25438.5|25423.5|11
1624602900000|2021-06-25 06:35:00|25441|25426|25443.5|25428.5|25446|25431|25438.5|25423.5|9
1624603200000|2021-06-25 06:40:00|25448.5|25433.5|25446|25431|25453.5|25438.5|25441|25426|39
1624603500000|2021-06-25 06:45:00|25443.5|25428.5|25443.5|25428.5|25448.5|25433.5|25441|25426|24
1624603800000|2021-06-25 06:50:00|25446|25431|25443.5|25428.5|25451|25436|25441|25426|26
1624604100000|2021-06-25 06:55:00|25441|25426|25453.5|25438.5|25453.5|25438.5|25421|25406|56
1624604400000|2021-06-25 07:00:00|25448.5|25433.5|25468.5|25453.5|25483.5|25468.5|25433.5|25418.5|605
1624604700000|2021-06-25 07:05:00|25461|25446|25488.5|25473.5|25506|25491|25458.5|25443.5|350
1624605000000|2021-06-25 07:10:00|25483.5|25468.5|25496|25481|25513.5|25498.5|25483.5|25468.5|220
1624605300000|2021-06-25 07:15:00|25498.5|25483.5|25488.5|25473.5|25518.5|25503.5|25483.5|25468.5|300
1624605600000|2021-06-25 07:20:00|25491|25476|25468.5|25453.5|25498.5|25483.5|25463.5|25448.5|213
1624605900000|2021-06-25 07:25:00|25466|25451|25488.5|25473.5|25498.5|25483.5|25463.5|25448.5|131
1624606200000|2021-06-25 07:30:00|25483.5|25468.5|25483.5|25468.5|25498.5|25483.5|25483.5|25468.5|91
1624606500000|2021-06-25 07:35:00|25488.5|25473.5|25463.5|25448.5|25488.5|25473.5|25458.5|25443.5|150
1624606800000|2021-06-25 07:40:00|25468.5|25453.5|25488.5|25473.5|25488.5|25473.5|25468.5|25453.5|95
1624607100000|2021-06-25 07:45:00|25483.5|25468.5|25488.5|25473.5|25498.5|25483.5|25483.5|25468.5|73
1624607400000|2021-06-25 07:50:00|25483.5|25468.5|25478.5|25463.5|25488.5|25473.5|25458.5|25443.5|68
1624607700000|2021-06-25 07:55:00|25473.5|25458.5|25458.5|25443.5|25473.5|25458.5|25458.5|25443.5|41
1624608000000|2021-06-25 08:00:00|25453.5|25438.5|25461|25446|25463.5|25448.5|25453.5|25438.5|55
1624608300000|2021-06-25 08:05:00|25463.5|25448.5|25468.5|25453.5|25468.5|25453.5|25443.5|25428.5|151
1624608600000|2021-06-25 08:10:00|25466|25451|25458.5|25443.5|25466|25451|25443.5|25428.5|64
1624608900000|2021-06-25 08:15:00|25453.5|25438.5|25483.5|25468.5|25483.5|25468.5|25448.5|25433.5|43
1624609200000|2021-06-25 08:20:00|25481|25466|25463.5|25448.5|25483.5|25468.5|25463.5|25448.5|91
1624609500000|2021-06-25 08:25:00|25458.5|25443.5|25463.5|25448.5|25463.5|25448.5|25453.5|25438.5|45
1624609800000|2021-06-25 08:30:00|25466|25451|25473.5|25458.5|25473.5|25458.5|25463.5|25448.5|51
1624610100000|2021-06-25 08:35:00|25471|25456|25468.5|25453.5|25478.5|25463.5|25463.5|25448.5|55
1624610400000|2021-06-25 08:40:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|34
1624610700000|2021-06-25 08:45:00|25466|25451|25478.5|25463.5|25478.5|25463.5|25463.5|25448.5|14
1624611000000|2021-06-25 08:50:00|25476|25461|25471|25456|25478.5|25463.5|25468.5|25453.5|54
1624611300000|2021-06-25 08:55:00|25473.5|25458.5|25468.5|25453.5|25473.5|25458.5|25468.5|25453.5|42
1624611600000|2021-06-25 09:00:00|25471|25456|25468.5|25453.5|25473.5|25458.5|25468.5|25453.5|39
1624611900000|2021-06-25 09:05:00|25463.5|25448.5|25458.5|25443.5|25468.5|25453.5|25458.5|25443.5|33
1624612200000|2021-06-25 09:10:00|25456|25441|25458.5|25443.5|25458.5|25443.5|25446|25431|33
1624612500000|2021-06-25 09:15:00|25456|25441|25443.5|25428.5|25458.5|25443.5|25443.5|25428.5|41
1624612800000|2021-06-25 09:20:00|25446|25431|25458.5|25443.5|25461|25446|25443.5|25428.5|35
1624613100000|2021-06-25 09:25:00|25453.5|25438.5|25448.5|25433.5|25456|25441|25438.5|25423.5|37
1624613400000|2021-06-25 09:30:00|25451|25436|25463.5|25448.5|25473.5|25458.5|25451|25436|43
1624613700000|2021-06-25 09:35:00|25461|25446|25463.5|25448.5|25463.5|25448.5|25453.5|25438.5|11
1624614000000|2021-06-25 09:40:00|25461|25446|25463.5|25448.5|25473.5|25458.5|25456|25441|43
1624614300000|2021-06-25 09:45:00|25461|25446|25463.5|25448.5|25463.5|25448.5|25448.5|25433.5|25
1624614600000|2021-06-25 09:50:00|25461|25446|25476|25461|25478.5|25463.5|25461|25446|46
1624614900000|2021-06-25 09:55:00|25473.5|25458.5|25468.5|25453.5|25478.5|25463.5|25463.5|25448.5|30
1624615200000|2021-06-25 10:00:00|25471|25456|25453.5|25438.5|25473.5|25458.5|25453.5|25438.5|33
1624615500000|2021-06-25 10:05:00|25458.5|25443.5|25458.5|25443.5|25463.5|25448.5|25443.5|25428.5|30
1624615800000|2021-06-25 10:10:00|25461|25446|25468.5|25453.5|25468.5|25453.5|25458.5|25443.5|27
1624616100000|2021-06-25 10:15:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|40
1624616400000|2021-06-25 10:20:00|25468.5|25453.5|25463.5|25448.5|25471|25456|25463.5|25448.5|36
1624616700000|2021-06-25 10:25:00|25458.5|25443.5|25458.5|25443.5|25461|25446|25443.5|25428.5|76
1624617000000|2021-06-25 10:30:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|22
1624617300000|2021-06-25 10:35:00|25468.5|25453.5|25471|25456|25473.5|25458.5|25461|25446|21
1624617600000|2021-06-25 10:40:00|25473.5|25458.5|25478.5|25463.5|25478.5|25463.5|25463.5|25448.5|9
1624617900000|2021-06-25 10:45:00|25476|25461|25471|25456|25478.5|25463.5|25468.5|25453.5|14
1624618200000|2021-06-25 10:50:00|25473.5|25458.5|25463.5|25448.5|25473.5|25458.5|25463.5|25448.5|18
1624618500000|2021-06-25 10:55:00|25468.5|25453.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|29
1624618800000|2021-06-25 11:00:00|25468.5|25453.5|25468.5|25453.5|25473.5|25458.5|25463.5|25448.5|64
1624619100000|2021-06-25 11:05:00|25463.5|25448.5|25468.5|25453.5|25473.5|25458.5|25463.5|25448.5|34
1624619400000|2021-06-25 11:10:00|25466|25451|25468.5|25453.5|25468.5|25453.5|25458.5|25443.5|12
1624619700000|2021-06-25 11:15:00|25463.5|25448.5|25458.5|25443.5|25463.5|25448.5|25458.5|25443.5|13
1624620000000|2021-06-25 11:20:00|25461|25446|25458.5|25443.5|25463.5|25448.5|25453.5|25438.5|29
1624620300000|2021-06-25 11:25:00|25463.5|25448.5|25468.5|25453.5|25468.5|25453.5|25453.5|25438.5|33
1624620600000|2021-06-25 11:30:00|25471|25456|25463.5|25448.5|25473.5|25458.5|25458.5|25443.5|32
1624620900000|2021-06-25 11:35:00|25461|25446|25468.5|25453.5|25471|25456|25458.5|25443.5|76
1624621200000|2021-06-25 11:40:00|25474.3|25459.3|25486.8|25471.8|25494.3|25479.3|25474.3|25459.3|64
1624621500000|2021-06-25 11:45:00|25484.3|25469.3|25489.3|25474.3|25489.3|25474.3|25479.3|25464.3|22
1624621800000|2021-06-25 11:50:00|25486.8|25471.8|25479.3|25464.3|25489.3|25474.3|25474.3|25459.3|21
1624622100000|2021-06-25 11:55:00|25476.8|25461.8|25489.3|25474.3|25494.3|25479.3|25474.3|25459.3|16
1624622400000|2021-06-25 12:00:00|25484.3|25469.3|25489.3|25474.3|25489.3|25474.3|25479.3|25464.3|30
1624622700000|2021-06-25 12:05:00|25491.8|25476.8|25484.3|25469.3|25494.3|25479.3|25479.3|25464.3|27
1624623000000|2021-06-25 12:10:00|25481.8|25466.8|25474.3|25459.3|25484.3|25469.3|25469.3|25454.3|35
1624623300000|2021-06-25 12:15:00|25471.8|25456.8|25471.8|25456.8|25476.8|25461.8|25469.3|25454.3|12
1624623600000|2021-06-25 12:20:00|25469.3|25454.3|25464.3|25449.3|25474.3|25459.3|25461.8|25446.8|25
1624623900000|2021-06-25 12:25:00|25459.3|25444.3|25459.3|25444.3|25464.3|25449.3|25456.8|25441.8|24
1624624200000|2021-06-25 12:30:00|25456.8|25441.8|25479.3|25464.3|25479.3|25464.3|25454.3|25439.3|51
1624624500000|2021-06-25 12:35:00|25476.8|25461.8|25469.3|25454.3|25479.3|25464.3|25469.3|25454.3|41
1624624800000|2021-06-25 12:40:00|25464.3|25449.3|25479.3|25464.3|25479.3|25464.3|25464.3|25449.3|34
1624625100000|2021-06-25 12:45:00|25476.8|25461.8|25469.3|25454.3|25476.8|25461.8|25464.3|25449.3|43
1624625400000|2021-06-25 12:50:00|25466.8|25451.8|25459.3|25444.3|25469.3|25454.3|25459.3|25444.3|49
1624625700000|2021-06-25 12:55:00|25456.8|25441.8|25459.3|25444.3|25461.8|25446.8|25454.3|25439.3|42
1624626000000|2021-06-25 13:00:00|25456.8|25441.8|25454.3|25439.3|25464.3|25449.3|25454.3|25439.3|112
1624626300000|2021-06-25 13:05:00|25456.8|25441.8|25454.3|25439.3|25464.3|25449.3|25454.3|25439.3|310
1624626600000|2021-06-25 13:10:00|25456.8|25441.8|25464.3|25449.3|25464.3|25449.3|25454.3|25439.3|30
1624626900000|2021-06-25 13:15:00|25466.8|25451.8|25459.3|25444.3|25466.8|25451.8|25459.3|25444.3|25
1624627200000|2021-06-25 13:20:00|25454.3|25439.3|25444.3|25429.3|25454.3|25439.3|25444.3|25429.3|33
1624627500000|2021-06-25 13:25:00|25449.3|25434.3|25449.3|25434.3|25454.3|25439.3|25446.8|25431.8|56
1624627800000|2021-06-25 13:30:00|25454.3|25439.3|25439.3|25424.3|25459.3|25444.3|25439.3|25424.3|115
1624628100000|2021-06-25 13:35:00|25434.3|25419.3|25434.3|25419.3|25444.3|25429.3|25434.3|25419.3|50
1624628400000|2021-06-25 13:40:00|25439.3|25424.3|25434.3|25419.3|25444.3|25429.3|25429.3|25414.3|132
1624628700000|2021-06-25 13:45:00|25436.8|25421.8|25454.3|25439.3|25456.8|25441.8|25434.3|25419.3|84
1624629000000|2021-06-25 13:50:00|25459.3|25444.3|25454.3|25439.3|25459.3|25444.3|25454.3|25439.3|39
1624629300000|2021-06-25 13:55:00|25449.3|25434.3|25446.8|25431.8|25449.3|25434.3|25434.3|25419.3|124
1624629600000|2021-06-25 14:00:00|25444.3|25429.3|25454.3|25439.3|25454.3|25439.3|25436.8|25421.8|66
1624629900000|2021-06-25 14:05:00|25456.8|25441.8|25449.3|25434.3|25459.3|25444.3|25434.3|25419.3|97
1624630200000|2021-06-25 14:10:00|25444.3|25429.3|25439.3|25424.3|25449.3|25434.3|25434.3|25419.3|118
1624630500000|2021-06-25 14:15:00|25434.3|25419.3|25449.3|25434.3|25449.3|25434.3|25429.3|25414.3|101
1624630800000|2021-06-25 14:20:00|25444.3|25429.3|25454.3|25439.3|25454.3|25439.3|25439.3|25424.3|62
1624631100000|2021-06-25 14:25:00|25449.3|25434.3|25459.3|25444.3|25459.3|25444.3|25449.3|25434.3|84
1624631400000|2021-06-25 14:30:00|25464.3|25449.3|25464.3|25449.3|25464.3|25449.3|25459.3|25444.3|55
1624631700000|2021-06-25 14:35:00|25461.8|25446.8|25484.3|25469.3|25484.3|25469.3|25461.8|25446.8|147
1624632000000|2021-06-25 14:40:00|25479.3|25464.3|25474.3|25459.3|25479.3|25464.3|25474.3|25459.3|72
1624632300000|2021-06-25 14:45:00|25469.3|25454.3|25484.3|25469.3|25484.3|25469.3|25469.3|25454.3|147
1624632600000|2021-06-25 14:50:00|25489.3|25474.3|25489.3|25474.3|25489.3|25474.3|25484.3|25469.3|87
1624632900000|2021-06-25 14:55:00|25484.3|25469.3|25484.3|25469.3|25489.3|25474.3|25484.3|25469.3|110
1624633200000|2021-06-25 15:00:00|25489.3|25474.3|25494.3|25479.3|25494.3|25479.3|25484.3|25469.3|72
1624633500000|2021-06-25 15:05:00|25496.8|25481.8|25499.3|25484.3|25499.3|25484.3|25491.8|25476.8|70
1624633800000|2021-06-25 15:10:00|25496.8|25481.8|25499.3|25484.3|25504.3|25489.3|25494.3|25479.3|113
1624634100000|2021-06-25 15:15:00|25504.3|25489.3|25504.3|25489.3|25506.8|25491.8|25499.3|25484.3|119
1624634400000|2021-06-25 15:20:00|25506.8|25491.8|25514.3|25499.3|25514.3|25499.3|25504.3|25489.3|237
1624634700000|2021-06-25 15:25:00|25516.8|25501.8|25519.3|25504.3|25534.3|25519.3|25514.3|25499.3|425
1624635000000|2021-06-25 15:30:00|25524.3|25509.3|25519.3|25504.3|25524.3|25509.3|25509.3|25494.3|257
1624635300000|2021-06-25 15:35:00|25516.8|25501.8|25514.3|25499.3|25524.3|25509.3|25514.3|25499.3|157
1624635600000|2021-06-25 15:40:00|25519.3|25504.3|25509.3|25494.3|25519.3|25504.3|25504.3|25489.3|255
1624635900000|2021-06-25 15:45:00|25506.8|25491.8|25509.3|25494.3|25511.8|25496.8|25504.3|25489.3|7
1624636200000|2021-06-25 15:50:00|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|25511.8|25486.8|7
1624636500000|2021-06-25 15:55:00|25506.8|25486.8|25506.8|25486.8|25511.8|25491.8|25506.8|25486.8|25
1624636800000|2021-06-25 16:00:00|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|1
1624637100000|2021-06-25 16:05:00|25516.8|25496.8|25516.8|25496.8|25516.8|25496.8|25516.8|25496.8|3
1624637400000|2021-06-25 16:10:00||25491.8||25491.8||25496.8||25491.8|3
1624637700000|2021-06-25 16:15:00||25496.8||25496.8||25496.8||25496.8|0
1624638000000|2021-06-25 16:20:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|19
1624638300000|2021-06-25 16:25:00|25516.8|25496.8|25506.8|25486.8|25516.8|25496.8|25506.8|25486.8|4
1624638600000|2021-06-25 16:30:00|25511.8|25491.8|25516.8|25496.8|25516.8|25496.8|25511.8|25491.8|9
1624638900000|2021-06-25 16:35:00|25521.8|25491.8|25521.8|25496.8|25521.8|25496.8|25516.8|25491.8|9
1624639200000|2021-06-25 16:40:00||25501.8||25496.8||25501.8||25496.8|0
1624639500000|2021-06-25 16:45:00|25516.8||25521.8||25521.8||25516.8||2
1624639800000|2021-06-25 16:50:00|25516.8||25521.8||25521.8||25516.8||2
1624640100000|2021-06-25 16:55:00|25516.8||25521.8||25521.8||25516.8||6
1624640400000|2021-06-25 17:00:00|25516.8|25501.8|25516.8|25496.8|25516.8|25501.8|25516.8|25496.8|2
1624640700000|2021-06-25 17:05:00|25521.8||25516.8||25521.8||25516.8||4
1624641000000|2021-06-25 17:10:00|||||||||2
1624641300000|2021-06-25 17:15:00|25521.8|25501.8|25521.8|25501.8|25526.8|25501.8|25521.8|25501.8|10
1624641600000|2021-06-25 17:20:00|25526.8|25506.8|25526.8|25506.8|25531.8|25506.8|25526.8|25506.8|3
1624641900000|2021-06-25 17:25:00|||||||||1
1624642200000|2021-06-25 17:30:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|4
1624642500000|2021-06-25 17:35:00|25516.8|25496.8|25516.8|25496.8|25521.8|25501.8|25516.8|25496.8|12
1624642800000|2021-06-25 17:40:00|||||||||5
1624643100000|2021-06-25 17:45:00|||||||||1
1624643400000|2021-06-25 17:50:00|||||||||1
1624643700000|2021-06-25 17:55:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|7
1624644000000|2021-06-25 18:00:00|||||||||7
1624644300000|2021-06-25 18:05:00|||||||||2
1624644600000|2021-06-25 18:10:00|||||||||2
1624644900000|2021-06-25 18:15:00|||||||||2
1624645200000|2021-06-25 18:20:00|25526.8|25506.8|25531.8|25511.8|25531.8|25511.8|25526.8|25501.8|37
1624645500000|2021-06-25 18:25:00|25526.8|25506.8|25519.3|25504.3|25526.8|25506.8|25519.3|25501.8|22
1624645800000|2021-06-25 18:30:00|||||||||1
1624646100000|2021-06-25 18:35:00|||||||||2
1624646400000|2021-06-25 18:40:00|||||||||7
1624646700000|2021-06-25 18:45:00|||||||||6
1624647000000|2021-06-25 18:50:00|||||||||2
1624647300000|2021-06-25 18:55:00|25521.8|25506.8|25529.3|25514.3|25529.3|25514.3|25521.8|25506.8|3
1624647600000|2021-06-25 19:00:00|||||||||3
1624648200000|2021-06-25 19:10:00|25531.8|25516.8|25534.3|25519.3|25534.3|25519.3|25531.8|25516.8|6
1624648500000|2021-06-25 19:15:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|8
1624648800000|2021-06-25 19:20:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|2
1624649100000|2021-06-25 19:25:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|10
1624649400000|2021-06-25 19:30:00|||||||||8
1624649700000|2021-06-25 19:35:00|25536.8|25521.8|25539.3|25524.3|25539.3|25524.3|25534.3|25519.3|26
1624650000000|2021-06-25 19:40:00|25541.8|25526.8|25544.3|25529.3|25549.3|25534.3|25541.8|25526.8|28
1624650300000|2021-06-25 19:45:00|25546.8|25531.8|25549.3|25534.3|25549.3|25534.3|25544.3|25529.3|18
1624650600000|2021-06-25 19:50:00|25546.8|25531.8|25541.8|25526.8|25554.3|25539.3|25539.3|25524.3|22
1624650900000|2021-06-25 19:55:00|25544.3|25529.3|25549.3|25534.3|25549.3|25534.3|25536.8|25521.8|15
1624651200000|2021-06-25 20:00:00|25550|25510|25557|25517|25563.8|25523.8|25548.2|25508.2|0
1624651500000|2021-06-25 20:05:00|25556.8|25516.8|25545.2|25505.2|25556.8|25516.8|25545.2|25505.2|0
1624651800000|2021-06-25 20:10:00|25545|25505|25552.4|25512.4|25555.8|25515.8|25542.7|25502.7|0
1624652100000|2021-06-25 20:15:00|25552.1|25512.1|25550.6|25510.6|25554.2|25514.2|25549|25509|0
1624652400000|2021-06-25 20:20:00|25550.1|25510.1|25551.1|25511.1|25553.2|25513.2|25550.1|25510.1|0
1624652700000|2021-06-25 20:25:00|25551.6|25511.6|25552.1|25512.1|25553.2|25513.2|25551.6|25511.6|0
1624653000000|2021-06-25 20:30:00|25552.6|25512.6|25564.4|25524.4|25566.2|25526.2|25552.6|25512.6|0
1624653300000|2021-06-25 20:35:00|25564.6|25524.6|25561.1|25521.1|25566.2|25526.2|25559.8|25519.8|0
1624653600000|2021-06-25 20:40:00|25560.8|25520.8|25563.6|25523.6|25565.3|25525.3|25559.8|25519.8|0
1624653900000|2021-06-25 20:45:00|25563.8|25523.8|25565.3|25525.3|25566.6|25526.6|25562.3|25522.3|0
1624654200000|2021-06-25 20:50:00|25565.5|25525.5|25566.6|25526.6|25569.1|25529.1|25563.6|25523.6|0
1624654500000|2021-06-25 20:55:00|25566.8|25526.8|25566.1|25526.1|25569.1|25529.1|25564.8|25524.8|0
1624831200000|2021-06-27 22:00:00|25572.9|25532.9|25571.6|25531.6|25577.1|25537.1|25569.1|25529.1|0
1624831500000|2021-06-27 22:05:00|25571.8|25531.8|25574.1|25534.1|25575.4|25535.4|25569.1|25529.1|0
1624831800000|2021-06-27 22:10:00|25574.3|25534.3|25563.8|25523.8|25577.1|25537.1|25562.6|25522.6|0
1624832100000|2021-06-27 22:15:00|25564|25524|25566.8|25526.8|25569.3|25529.3|25564|25524|0
1624832400000|2021-06-27 22:20:00|25567.1|25527.1|25570.6|25530.6|25573.1|25533.1|25567.1|25527.1|0
1624832700000|2021-06-27 22:25:00|25570.8|25530.8|25573.1|25533.1|25577.4|25537.4|25570.6|25530.6|0
1624833000000|2021-06-27 22:30:00|25573.2|25533.2|25573.1|25533.1|25574.9|25534.9|25570.6|25530.6|0
1624833300000|2021-06-27 22:35:00|25572.9|25532.9|25565.1|25525.1|25572.9|25532.9|25565.1|25525.1|0
1624833600000|2021-06-27 22:40:00|25565.2|25525.2|25563.8|25523.8|25568.1|25528.1|25562.6|25522.6|0
1624833900000|2021-06-27 22:45:00|25563.6|25523.6|25565.1|25525.1|25566.8|25526.8|25562.6|25522.6|0
1624834200000|2021-06-27 22:50:00|25565|25525|25570.6|25530.6|25571.8|25531.8|25563.8|25523.8|0
1624834500000|2021-06-27 22:55:00|25570.8|25530.8|25570.6|25530.6|25571.8|25531.8|25570.6|25530.6|0
1624834800000|2021-06-27 23:00:00|25570.8|25530.8|25568.1|25528.1|25571.8|25531.8|25567.5|25527.5|0
1624835100000|2021-06-27 23:05:00|25568.5|25528.5|25569.3|25529.3|25570.6|25530.6|25568.5|25528.5|0
1624835400000|2021-06-27 23:10:00|25569.1|25529.1|25573.1|25533.1|25573.1|25533.1|25568.1|25528.1|0
1624835700000|2021-06-27 23:15:00|25573|25533|25570.6|25530.6|25573.1|25533.1|25570.6|25530.6|0
1624836000000|2021-06-27 23:20:00|25570.7|25530.7|25571.8|25531.8|25571.8|25531.8|25570.6|25530.6|0
1624836300000|2021-06-27 23:25:00|25571.7|25531.7|25569.3|25529.3|25571.8|25531.8|25569.3|25529.3|0
1624836600000|2021-06-27 23:30:00|25569.6|25529.6|25566.8|25526.8|25570.6|25530.6|25565.1|25525.1|0
1624836900000|2021-06-27 23:35:00|25566.7|25526.7|25561.3|25521.3|25566.8|25526.8|25558.8|25518.8|0
1624837200000|2021-06-27 23:40:00|25561.4|25521.4|25563.8|25523.8|25565.1|25525.1|25561.4|25521.4|0
1624837500000|2021-06-27 23:45:00|25564|25524|25566.8|25526.8|25568.1|25528.1|25563.8|25523.8|0
1624837800000|2021-06-27 23:50:00|25567|25527|25566.8|25526.8|25570.6|25530.6|25565.7|25525.7|0
1624838100000|2021-06-27 23:55:00|25567|25527|25569.3|25529.3|25570.6|25530.6|25567|25527|0
1624838400000|2021-06-28 00:00:00|25569.5|25529.5|25560.1|25520.1|25571.8|25531.8|25558.8|25518.8|0
1624838700000|2021-06-28 00:05:00|25559.9|25519.9|25560.1|25520.1|25561.3|25521.3|25558.8|25518.8|0
1624839000000|2021-06-28 00:10:00|25560.2|25520.2|25557.1|25517.1|25561.3|25521.3|25555.8|25515.8|0
1624839300000|2021-06-28 00:15:00|25556.9|25516.9|25542.1|25502.1|25560.7|25520.7|25538.2|25498.2|0
1624839600000|2021-06-28 00:20:00|25542|25502|25534.5|25494.5|25542|25502|25533.3|25493.3|0
1624839900000|2021-06-28 00:25:00|25534|25494|25536|25496|25539.3|25499.3|25533.3|25493.3|0
1624840200000|2021-06-28 00:30:00|25536.1|25496.1|25538.9|25498.9|25539.1|25499.1|25531.7|25491.7|0
1624840500000|2021-06-28 00:35:00|25539.1|25499.1|25547.7|25507.7|25550.6|25510.6|25538.9|25498.9|0
1624840800000|2021-06-28 00:40:00|25547.8|25507.8|25531.6|25491.6|25547.9|25507.9|25530.4|25490.4|0
1624841100000|2021-06-28 00:45:00|25531.1|25491.1|25530.7|25490.7|25533.4|25493.4|25525.9|25485.9|0
1624841400000|2021-06-28 00:50:00|25530.2|25490.2|25536.3|25496.3|25536.5|25496.5|25526.2|25486.2|0
1624841700000|2021-06-28 00:55:00|25535.8|25495.8|25536.6|25496.6|25539.4|25499.4|25533.7|25493.7|0
1624842000000|2021-06-28 01:00:00|25536.5|25496.5|25531|25491|25536.8|25496.8|25527.9|25487.9|0
1624842300000|2021-06-28 01:05:00|25530.8|25490.8|25530.8|25490.8|25533.7|25493.7|25527.8|25487.8|0
1624842600000|2021-06-28 01:10:00|25531.3|25491.3|25531.9|25491.9|25533.6|25493.6|25529|25489|0
1624842900000|2021-06-28 01:15:00|25532.4|25492.4|25528.8|25488.8|25533.6|25493.6|25527.8|25487.8|0
1624843200000|2021-06-28 01:20:00|25529.4|25489.4|25528.4|25488.4|25536|25496|25527.2|25487.2|0
1624843500000|2021-06-28 01:25:00|25527.2|25487.2|25528.2|25488.2|25532.8|25492.8|25527|25487|0
1624843800000|2021-06-28 01:30:00|25528.8|25488.8|25529.8|25489.8|25529.8|25489.8|25526.9|25486.9|0
1624844100000|2021-06-28 01:35:00|25529.9|25489.9|25531|25491|25535.7|25495.7|25529.7|25489.7|0
1624844400000|2021-06-28 01:40:00|25531.5|25491.5|25541.5|25501.5|25541.5|25501.5|25531.5|25491.5|0
1624844700000|2021-06-28 01:45:00|25541.4|25501.4|25544.3|25504.3|25547.6|25507.6|25538.6|25498.6|0
1624845000000|2021-06-28 01:50:00|25543.2|25503.2|25547.3|25507.3|25550.2|25510.2|25541.4|25501.4|0
1624845300000|2021-06-28 01:55:00|25547.8|25507.8|25547.2|25507.2|25550|25510|25542.9|25502.9|0
1624845600000|2021-06-28 02:00:00|25547.3|25507.3|25541.2|25501.2|25547.3|25507.3|25541.2|25501.2|0
1624845900000|2021-06-28 02:05:00|25542.4|25502.4|25538|25498|25543.7|25503.7|25538|25498|0
1624846200000|2021-06-28 02:10:00|25538.5|25498.5|25537.9|25497.9|25543.7|25503.7|25537.9|25497.9|0
1624846500000|2021-06-28 02:15:00|25537.7|25497.7|25538.2|25498.2|25541.2|25501.2|25535|25495|0
1624846800000|2021-06-28 02:20:00|25537.7|25497.7|25539.4|25499.4|25540.9|25500.9|25535.3|25495.3|0
1624847100000|2021-06-28 02:25:00|25539.9|25499.9|25538|25498|25541.1|25501.1|25535.1|25495.1|0
1624847400000|2021-06-28 02:30:00|25538.1|25498.1|25546.9|25506.9|25547|25507|25535.1|25495.1|0
1624847700000|2021-06-28 02:35:00|25546.8|25506.8|25544.1|25504.1|25547.1|25507.1|25543.8|25503.8|0
1624848000000|2021-06-28 02:40:00|25544.6|25504.6|25542.4|25502.4|25547|25507|25541.2|25501.2|0
1624848300000|2021-06-28 02:45:00|25542.9|25502.9|25546.9|25506.9|25549.6|25509.6|25541.1|25501.1|0
1624848600000|2021-06-28 02:50:00|25547.4|25507.4|25550|25510|25550|25510|25546.9|25506.9|0
1624848900000|2021-06-28 02:55:00|25549.9|25509.9|25546.9|25506.9|25552.8|25512.8|25546.7|25506.7|0
1624849200000|2021-06-28 03:00:00|25547.9|25507.9|25549.7|25509.7|25549.7|25509.7|25546.7|25506.7|0
1624849500000|2021-06-28 03:05:00|25549.2|25509.2|25552.8|25512.8|25552.8|25512.8|25546.9|25506.9|0
1624849800000|2021-06-28 03:10:00|25552.3|25512.3|25549.9|25509.9|25552.8|25512.8|25548.2|25508.2|0
1624850100000|2021-06-28 03:15:00|25550|25510|25547|25507|25550|25510|25547|25507|0
1624850400000|2021-06-28 03:20:00|25547.1|25507.1|25546.9|25506.9|25549.7|25509.7|25546.9|25506.9|0
1624850700000|2021-06-28 03:25:00|25548.1|25508.1|25543.8|25503.8|25549.7|25509.7|25543.8|25503.8|0
1624851000000|2021-06-28 03:30:00|25543.7|25503.7|25544|25504|25544|25504|25540.8|25500.8|0
1624851300000|2021-06-28 03:35:00|25544.1|25504.1|25549.6|25509.6|25549.6|25509.6|25544.1|25504.1|0
1624851600000|2021-06-28 03:40:00|25549.1|25509.1|25552.6|25512.6|25552.8|25512.8|25548.1|25508.1|0
1624851900000|2021-06-28 03:45:00|25553.2|25513.2|25543.7|25503.7|25553.8|25513.8|25541.1|25501.1|0
1624852200000|2021-06-28 03:50:00|25543.6|25503.6|25541.1|25501.1|25543.6|25503.6|25535.3|25495.3|0
1624852500000|2021-06-28 03:55:00|25541|25501|25541.2|25501.2|25544|25504|25540.9|25500.9|0
1624852800000|2021-06-28 04:00:00|25541.7|25501.7|25542.4|25502.4|25544.1|25504.1|25541.2|25501.2|0
1624853100000|2021-06-28 04:05:00|25541.2|25501.2|25542.3|25502.3|25544|25504|25541|25501|0
1624853400000|2021-06-28 04:10:00|25541.1|25501.1|25543.8|25503.8|25545.2|25505.2|25540.9|25500.9|0
1624853700000|2021-06-28 04:15:00|25543.9|25503.9|25543.7|25503.7|25546.9|25506.9|25543.7|25503.7|0
1624854000000|2021-06-28 04:20:00|25543.8|25503.8|25543.7|25503.7|25546.7|25506.7|25543.7|25503.7|0
1624854300000|2021-06-28 04:25:00|25543.8|25503.8|25539.4|25499.4|25543.8|25503.8|25535.3|25495.3|0
1624854600000|2021-06-28 04:30:00|25539.9|25499.9|25538|25498|25540.9|25500.9|25537.7|25497.7|0
1624854900000|2021-06-28 04:35:00|25537.9|25497.9|25538|25498|25541.1|25501.1|25537.9|25497.9|0
1624855200000|2021-06-28 04:40:00|25538.2|25498.2|25539.2|25499.2|25540.9|25500.9|25537.9|25497.9|0
1624855500000|2021-06-28 04:45:00|25539.7|25499.7|25540.8|25500.8|25543.5|25503.5|25537.9|25497.9|0
1624855800000|2021-06-28 04:50:00|25541.3|25501.3|25544.9|25504.9|25546.4|25506.4|25541.3|25501.3|0
1624856100000|2021-06-28 04:55:00|25544.3|25504.3|25545.2|25505.2|25546.9|25506.9|25543.7|25503.7|0
1624856400000|2021-06-28 05:00:00|25545.7|25505.7|25547.2|25507.2|25549.7|25509.7|25545.7|25505.7|0
1624856700000|2021-06-28 05:05:00|25546.6|25506.6|25543.6|25503.6|25547.8|25507.8|25543.5|25503.5|0
1624857000000|2021-06-28 05:10:00|25543.5|25503.5|25540.9|25500.9|25546.6|25506.6|25538|25498|0
1624857300000|2021-06-28 05:15:00|25541.4|25501.4|25549.7|25509.7|25549.7|25509.7|25540.8|25500.8|0
1624857600000|2021-06-28 05:20:00|25550.3|25510.3|25556.6|25516.6|25558.3|25518.3|25549.4|25509.4|0
1624857900000|2021-06-28 05:25:00|25556.1|25516.1|25558.1|25518.1|25558.3|25518.3|25552.3|25512.3|0
1624858200000|2021-06-28 05:30:00|25558.2|25518.2|25555.8|25515.8|25561.6|25521.6|25550.9|25510.9|0
1624858500000|2021-06-28 05:35:00|25555.7|25515.7|25552.8|25512.8|25558.5|25518.5|25552.6|25512.6|0
1624858800000|2021-06-28 05:40:00|25552.9|25512.9|25556.9|25516.9|25558.7|25518.7|25552.8|25512.8|0
1624859100000|2021-06-28 05:45:00|25555.7|25515.7|25550|25510|25558.6|25518.6|25549.7|25509.7|0
1624859400000|2021-06-28 05:50:00|25550.2|25510.2|25553|25513|25553|25513|25545.5|25505.5|0
1624859700000|2021-06-28 05:55:00|25553.1|25513.1|25559.6|25519.6|25559.6|25519.6|25553.1|25513.1|0
1624860000000|2021-06-28 06:00:00|25558.1|25518.1|25524.3|25509.3|25559.6|25519.6|25519.3|25504.3|7
1624860300000|2021-06-28 06:05:00|25521.8|25506.8|25521.8|25506.8|25524.3|25509.3|25516.8|25501.8|19
1624860600000|2021-06-28 06:10:00|25519.3|25504.3|25521.8|25506.8|25529.3|25514.3|25519.3|25504.3|5
1624860900000|2021-06-28 06:15:00|25519.3|25504.3|25516.8|25501.8|25529.3|25514.3|25516.8|25501.8|8
1624861200000|2021-06-28 06:20:00|25514.3|25499.3|25511.8|25496.8|25514.3|25499.3|25509.3|25494.3|5
1624861500000|2021-06-28 06:25:00|25506.8|25491.8|25501.8|25486.8|25506.8|25491.8|25499.3|25484.3|5
1624861800000|2021-06-28 06:30:00|25504.3|25489.3|25494.3|25479.3|25506.8|25491.8|25489.3|25474.3|22
1624862100000|2021-06-28 06:35:00|25491.8|25476.8|25501.8|25486.8|25504.3|25489.3|25489.3|25474.3|9
1624862400000|2021-06-28 06:40:00|25499.3|25484.3|25499.3|25484.3|25506.8|25491.8|25499.3|25484.3|12
1624862700000|2021-06-28 06:45:00|25504.3|25489.3|25496.8|25481.8|25504.3|25489.3|25494.3|25479.3|7
1624863000000|2021-06-28 06:50:00|25499.3|25484.3|25494.3|25479.3|25504.3|25489.3|25494.3|25479.3|10
1624863300000|2021-06-28 06:55:00|25496.8|25481.8|25504.3|25489.3|25506.8|25491.8|25494.3|25479.3|36
1624863600000|2021-06-28 07:00:00|25491.8|25476.8|25474.3|25459.3|25509.3|25494.3|25469.3|25454.3|524
1624863900000|2021-06-28 07:05:00|25469.3|25454.3|25534.3|25519.3|25549.3|25534.3|25469.3|25454.3|426
1624864200000|2021-06-28 07:10:00|25531.8|25516.8|25539.3|25524.3|25549.3|25534.3|25524.3|25509.3|203
1624864500000|2021-06-28 07:15:00|25544.3|25529.3|25571.8|25556.8|25584.3|25569.3|25539.3|25524.3|271
1624864800000|2021-06-28 07:20:00|25569.3|25554.3|25564.3|25549.3|25579.3|25564.3|25564.3|25549.3|171
1624865100000|2021-06-28 07:25:00|25561.8|25546.8|25564.3|25549.3|25574.3|25559.3|25544.3|25529.3|120
1624865400000|2021-06-28 07:30:00|25566.8|25551.8|25569.3|25554.3|25579.3|25564.3|25554.3|25539.3|115
1624865700000|2021-06-28 07:35:00|25564.3|25549.3|25559.3|25544.3|25569.3|25554.3|25554.3|25539.3|93
1624866000000|2021-06-28 07:40:00|25559.2|25544.2|25514.2|25499.2|25559.2|25544.2|25511.7|25496.7|277
1624866300000|2021-06-28 07:45:00|25511.7|25496.7|25489.2|25474.2|25516.7|25501.7|25489.2|25474.2|184
1624866600000|2021-06-28 07:50:00|25486.7|25471.7|25474.2|25459.2|25494.2|25479.2|25464.2|25449.2|234
1624866900000|2021-06-28 07:55:00|25479.2|25464.2|25469.2|25454.2|25479.2|25464.2|25464.2|25449.2|85
1624867200000|2021-06-28 08:00:00|25464.2|25449.2|25464.2|25449.2|25479.2|25464.2|25454.2|25439.2|203
1624867500000|2021-06-28 08:05:00|25459.2|25444.2|25439.2|25424.2|25459.2|25444.2|25426.7|25411.7|135
1624867800000|2021-06-28 08:10:00|25434.2|25419.2|25431.7|25416.7|25444.2|25429.2|25424.2|25409.2|129
1624868100000|2021-06-28 08:15:00|25429.2|25414.2|25409.2|25394.2|25439.2|25424.2|25409.2|25394.2|140
1624868400000|2021-06-28 08:20:00|25411.7|25396.7|25384.2|25369.2|25411.7|25396.7|25374.2|25359.2|96
1624868700000|2021-06-28 08:25:00|25389.2|25374.2|25389.2|25374.2|25404.2|25389.2|25384.2|25369.2|126
1624869000000|2021-06-28 08:30:00|25384.2|25369.2|25406.7|25391.7|25406.7|25391.7|25369.2|25354.2|294
1624869300000|2021-06-28 08:35:00|25404.2|25389.2|25389.2|25374.2|25409.2|25394.2|25384.2|25369.2|59
1624869600000|2021-06-28 08:40:00|25384.2|25369.2|25391.7|25376.7|25399.2|25384.2|25374.2|25359.2|58
1624869900000|2021-06-28 08:45:00|25389.2|25374.2|25409.2|25394.2|25409.2|25394.2|25384.2|25369.2|57
1624870200000|2021-06-28 08:50:00|25404.2|25389.2|25419.2|25404.2|25419.2|25404.2|25399.2|25384.2|60
1624870500000|2021-06-28 08:55:00|25421.7|25406.7|25434.2|25419.2|25439.2|25424.2|25414.2|25399.2|104
1624870800000|2021-06-28 09:00:00|25429.2|25414.2|25429.2|25414.2|25439.2|25424.2|25424.2|25409.2|107
1624871100000|2021-06-28 09:05:00|25426.7|25411.7|25416.7|25401.7|25429.2|25414.2|25414.2|25399.2|80
1624871400000|2021-06-28 09:10:00|25414.2|25399.2|25431.7|25416.7|25434.2|25419.2|25409.2|25394.2|55
1624871700000|2021-06-28 09:15:00|25429.2|25414.2|25411.7|25396.7|25429.2|25414.2|25399.2|25384.2|60
1624872000000|2021-06-28 09:20:00|25409.2|25394.2|25409.2|25394.2|25424.2|25409.2|25409.2|25394.2|45
1624872300000|2021-06-28 09:25:00|25406.7|25391.7|25401.7|25386.7|25414.2|25399.2|25399.2|25384.2|31
1624872600000|2021-06-28 09:30:00|25399.2|25384.2|25404.2|25389.2|25404.2|25389.2|25394.2|25379.2|30
1624872900000|2021-06-28 09:35:00|25401.7|25386.7|25389.2|25374.2|25401.7|25386.7|25384.2|25369.2|74
1624873200000|2021-06-28 09:40:00|25386.7|25371.7|25406.7|25391.7|25409.2|25394.2|25384.2|25369.2|49
1624873500000|2021-06-28 09:45:00|25404.2|25389.2|25379.2|25364.2|25404.2|25389.2|25379.2|25364.2|32
1624873800000|2021-06-28 09:50:00|25384.2|25369.2|25364.2|25349.2|25384.2|25369.2|25364.2|25349.2|82
1624874100000|2021-06-28 09:55:00|25369.2|25354.2|25399.2|25384.2|25399.2|25384.2|25364.2|25349.2|94
1624874400000|2021-06-28 10:00:00|25396.7|25381.7|25386.7|25371.7|25396.7|25381.7|25384.2|25369.2|41
1624874700000|2021-06-28 10:05:00|25389.2|25374.2|25384.2|25369.2|25389.2|25374.2|25374.2|25359.2|73
1624875000000|2021-06-28 10:10:00|25386.7|25371.7|25369.2|25354.2|25389.2|25374.2|25364.2|25349.2|91
1624875300000|2021-06-28 10:15:00|25364.2|25349.2|25339.2|25324.2|25369.2|25354.2|25329.2|25314.2|253
1624875600000|2021-06-28 10:20:00|25336.7|25321.7|25336.7|25321.7|25339.2|25324.2|25324.2|25309.2|95
1624875900000|2021-06-28 10:25:00|25334.2|25319.2|25336.7|25321.7|25339.2|25324.2|25331.7|25316.7|46
1624876200000|2021-06-28 10:30:00|25334.2|25319.2|25329.2|25314.2|25339.2|25324.2|25314.2|25299.2|129
1624876500000|2021-06-28 10:35:00|25334.2|25319.2|25329.2|25314.2|25334.2|25319.2|25314.2|25299.2|67
1624876800000|2021-06-28 10:40:00|25326.7|25311.7|25334.2|25319.2|25341.7|25326.7|25326.7|25311.7|79
1624877100000|2021-06-28 10:45:00|25336.7|25321.7|25354.2|25339.2|25359.2|25344.2|25334.2|25319.2|58
1624877400000|2021-06-28 10:50:00|25349.2|25334.2|25354.2|25339.2|25359.2|25344.2|25346.7|25331.7|50
1624877700000|2021-06-28 10:55:00|25349.2|25334.2|25364.2|25349.2|25369.2|25354.2|25344.2|25329.2|62
1624878000000|2021-06-28 11:00:00|25359.2|25344.2|25349.2|25334.2|25364.2|25349.2|25349.2|25334.2|80
1624878300000|2021-06-28 11:05:00|25354.2|25339.2|25349.2|25334.2|25359.2|25344.2|25349.2|25334.2|41
1624878600000|2021-06-28 11:10:00|25344.2|25329.2|25364.2|25349.2|25364.2|25349.2|25344.2|25329.2|35
1624878900000|2021-06-28 11:15:00|25361.7|25346.7|25376.7|25361.7|25379.2|25364.2|25359.2|25344.2|68
1624879200000|2021-06-28 11:20:00|25379.2|25364.2|25389.2|25374.2|25399.2|25384.2|25374.2|25359.2|76
1624879500000|2021-06-28 11:25:00|25386.7|25371.7|25381.7|25366.7|25389.2|25374.2|25379.2|25364.2|29
1624879800000|2021-06-28 11:30:00|25379.2|25364.2|25409.2|25394.2|25409.2|25394.2|25379.2|25364.2|87
1624880100000|2021-06-28 11:35:00|25411.7|25396.7|25429.2|25414.2|25434.2|25419.2|25409.2|25394.2|221
1624880400000|2021-06-28 11:40:00|25434.2|25419.2|25419.2|25404.2|25441.7|25426.7|25414.2|25399.2|114
1624880700000|2021-06-28 11:45:00|25416.7|25401.7|25429.2|25414.2|25429.2|25414.2|25409.2|25394.2|86
1624881000000|2021-06-28 11:50:00|25434.2|25419.2|25431.7|25416.7|25434.2|25419.2|25424.2|25409.2|59
1624881300000|2021-06-28 11:55:00|25434.2|25419.2|25434.2|25419.2|25434.2|25419.2|25419.2|25404.2|36
1624881600000|2021-06-28 12:00:00|25431.7|25416.7|25409.2|25394.2|25434.2|25419.2|25409.2|25394.2|91
1624881900000|2021-06-28 12:05:00|25411.7|25396.7|25406.7|25391.7|25419.2|25404.2|25404.2|25389.2|65
1624882200000|2021-06-28 12:10:00|25409.2|25394.2|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|24
1624882500000|2021-06-28 12:15:00|25421.7|25406.7|25414.2|25399.2|25424.2|25409.2|25409.2|25394.2|28
1624882800000|2021-06-28 12:20:00|25411.7|25396.7|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|35
1624883100000|2021-06-28 12:25:00|25416.7|25401.7|25439.2|25424.2|25439.2|25424.2|25414.2|25399.2|58
1624883400000|2021-06-28 12:30:00|25434.2|25419.2|25429.2|25414.2|25439.2|25424.2|25429.2|25414.2|49
1624883700000|2021-06-28 12:35:00|25431.7|25416.7|25449.2|25434.2|25454.2|25439.2|25431.7|25416.7|92
1624884000000|2021-06-28 12:40:00|25444.2|25429.2|25446.7|25431.7|25449.2|25434.2|25439.2|25424.2|45
1624884300000|2021-06-28 12:45:00|25444.2|25429.2|25454.2|25439.2|25459.2|25444.2|25444.2|25429.2|75
1624884600000|2021-06-28 12:50:00|25451.7|25436.7|25454.2|25439.2|25459.2|25444.2|25444.2|25429.2|43
1624884900000|2021-06-28 12:55:00|25451.7|25436.7|25456.7|25441.7|25464.2|25449.2|25451.7|25436.7|45
1624885200000|2021-06-28 13:00:00|25459.2|25444.2|25459.2|25444.2|25469.2|25454.2|25454.2|25439.2|679
1624885500000|2021-06-28 13:05:00|25454.2|25439.2|25459.2|25444.2|25469.2|25454.2|25454.2|25439.2|61
1624885800000|2021-06-28 13:10:00|25464.2|25449.2|25459.2|25444.2|25464.2|25449.2|25454.2|25439.2|32
1624886100000|2021-06-28 13:15:00|25461.7|25446.7|25461.7|25446.7|25469.2|25454.2|25459.2|25444.2|40
1624886400000|2021-06-28 13:20:00|25459.2|25444.2|25454.2|25439.2|25464.2|25449.2|25451.7|25436.7|35
1624886700000|2021-06-28 13:25:00|25456.7|25441.7|25454.2|25439.2|25459.2|25444.2|25454.2|25439.2|21
1624887000000|2021-06-28 13:30:00|25449.2|25434.2|25434.2|25419.2|25464.2|25449.2|25424.2|25409.2|176
1624887300000|2021-06-28 13:35:00|25439.2|25424.2|25409.2|25394.2|25439.2|25424.2|25399.2|25384.2|166
1624887600000|2021-06-28 13:40:00|25404.2|25389.2|25404.2|25389.2|25406.7|25391.7|25384.2|25369.2|161
1624887900000|2021-06-28 13:45:00|25399.2|25384.2|25374.2|25359.2|25399.2|25384.2|25374.2|25359.2|128
1624888200000|2021-06-28 13:50:00|25376.7|25361.7|25384.2|25369.2|25384.2|25369.2|25369.2|25354.2|132
1624888500000|2021-06-28 13:55:00|25386.7|25371.7|25384.2|25369.2|25394.2|25379.2|25374.2|25359.2|57
1624888800000|2021-06-28 14:00:00|25379.2|25364.2|25354.2|25339.2|25379.2|25364.2|25354.2|25339.2|208
1624889100000|2021-06-28 14:05:00|25349.2|25334.2|25349.2|25334.2|25354.2|25339.2|25341.7|25326.7|182
1624889400000|2021-06-28 14:10:00|25351.7|25336.7|25349.2|25334.2|25354.2|25339.2|25344.2|25329.2|84
1624889700000|2021-06-28 14:15:00|25344.2|25329.2|25339.2|25324.2|25349.2|25334.2|25339.2|25324.2|67
1624890000000|2021-06-28 14:20:00|25334.2|25319.2|25294.2|25279.2|25334.2|25319.2|25294.2|25279.2|257
1624890300000|2021-06-28 14:25:00|25299.2|25284.2|25311.7|25296.7|25319.2|25304.2|25299.2|25284.2|143
1624890600000|2021-06-28 14:30:00|25309.2|25294.2|25304.2|25289.2|25319.2|25304.2|25299.2|25284.2|125
1624890900000|2021-06-28 14:35:00|25299.2|25284.2|25299.2|25284.2|25309.2|25294.2|25289.2|25274.2|157
1624891200000|2021-06-28 14:40:00|25304.2|25289.2|25304.2|25289.2|25309.2|25294.2|25299.2|25284.2|104
1624891500000|2021-06-28 14:45:00|25299.2|25284.2|25309.2|25294.2|25311.7|25296.7|25294.2|25279.2|164
1624891800000|2021-06-28 14:50:00|25314.2|25299.2|25319.2|25304.2|25324.2|25309.2|25309.2|25294.2|133
1624892100000|2021-06-28 14:55:00|25324.2|25309.2|25324.2|25309.2|25329.2|25314.2|25319.2|25304.2|71
1624892400000|2021-06-28 15:00:00|25321.7|25306.7|25304.2|25289.2|25324.2|25309.2|25304.2|25289.2|95
1624892700000|2021-06-28 15:05:00|25309.2|25294.2|25314.2|25299.2|25319.2|25304.2|25309.2|25294.2|60
1624893000000|2021-06-28 15:10:00|25311.7|25296.7|25314.2|25299.2|25319.2|25304.2|25309.2|25294.2|76
1624893300000|2021-06-28 15:15:00|25309.2|25294.2|25289.2|25274.2|25309.2|25294.2|25279.2|25264.2|185
1624893600000|2021-06-28 15:20:00|25291.7|25276.7|25264.2|25249.2|25294.2|25279.2|25259.2|25244.2|343
1624893900000|2021-06-28 15:25:00|25269.2|25254.2|25254.2|25239.2|25269.2|25254.2|25249.2|25234.2|422
1624894200000|2021-06-28 15:30:00|25249.2|25234.2|25231.7|25216.7|25249.2|25234.2|25219.2|25204.2|489
1624894500000|2021-06-28 15:35:00|25229.2|25214.2|25249.2|25234.2|25249.2|25234.2|25224.2|25209.2|180
1624894800000|2021-06-28 15:40:00|25246.7|25231.7|25244.2|25229.2|25249.2|25234.2|25244.2|25229.2|43
1624895100000|2021-06-28 15:45:00|25241.7|25226.7|25239.2|25224.2|25244.2|25229.2|25234.2|25219.2|34
1624895400000|2021-06-28 15:50:00|25241.7|25221.7|25246.7|25226.7|25251.7|25226.7|25241.7|25221.7|11
1624895700000|2021-06-28 15:55:00|25251.7|25231.7|25251.7|25231.7|25256.7|25236.7|25251.7|25226.7|47
1624896000000|2021-06-28 16:00:00|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|25251.7|25231.7|14
1624896300000|2021-06-28 16:05:00|||||||||1
1624896600000|2021-06-28 16:10:00|25251.7|25231.7|25256.7|25236.7|25256.7|25236.7|25251.7|25231.7|4
1624896900000|2021-06-28 16:15:00|25251.7|25231.7|25256.7|25236.7|25261.7|25241.7|25251.7|25231.7|12
1624897200000|2021-06-28 16:20:00|25251.7|25231.7|25271.7|25251.7|25271.7|25251.7|25246.7|25231.7|146
1624897500000|2021-06-28 16:25:00|25266.7|25246.7|25286.7|25266.7|25291.7|25271.7|25266.7|25246.7|180
1624897800000|2021-06-28 16:30:00|25291.7|25271.7|25281.7|25261.7|25296.7|25276.7|25276.7|25256.7|44
1624898100000|2021-06-28 16:35:00|25286.7|25256.7|25281.7|25256.7|25286.7|25256.7|25276.7|25256.7|0
1624898400000|2021-06-28 16:40:00|25276.7|25261.7|25281.7|25261.7|25281.7|25261.7|25276.7|25256.7|5
1624898700000|2021-06-28 16:45:00|25276.7|25256.7|25276.7|25256.7|25276.7|25256.7|25276.7|25256.7|2
1624899000000|2021-06-28 16:50:00||25251.7||25251.7||25251.7||25251.7|5
1624899300000|2021-06-28 16:55:00|25271.7|25256.7|25271.7|25251.7|25276.7|25256.7|25271.7|25251.7|13
1624899600000|2021-06-28 17:00:00|25266.7|25246.7|25256.7|25236.7|25271.7|25251.7|25251.7|25231.7|23
1624899900000|2021-06-28 17:05:00|25261.7|25241.7|25266.7|25246.7|25266.7|25246.7|25256.7|25236.7|13
1624900200000|2021-06-28 17:10:00|25261.7|25241.7|25266.7|25241.7|25266.7|25241.7|25261.7|25241.7|5
1624900500000|2021-06-28 17:15:00|25261.7|25246.7|25271.7|25246.7|25271.7|25246.7|25261.7|25241.7|1
1624900800000|2021-06-28 17:20:00|25276.7|25251.7|25271.7|25251.7|25281.7|25261.7|25271.7|25251.7|6
1624901100000|2021-06-28 17:25:00|25266.7|25246.7|25261.7|25241.7|25266.7|25246.7|25261.7|25241.7|1
1624901400000|2021-06-28 17:30:00|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|1
1624901700000|2021-06-28 17:35:00|25271.7|25251.7|25276.7|25251.7|25276.7|25256.7|25271.7|25251.7|2
1624902000000|2021-06-28 17:40:00|25271.7|25256.7|25271.7|25251.7|25271.7|25256.7|25271.7|25251.7|0
1624902300000|2021-06-28 17:45:00|25276.7|25256.7|25291.7|25271.7|25291.7|25271.7|25271.7|25256.7|2
1624902600000|2021-06-28 17:50:00||25266.7||25266.7||25266.7||25266.7|8
1624902900000|2021-06-28 17:55:00||25271.7||25266.7||25271.7||25266.7|1
1624903200000|2021-06-28 18:00:00||25271.7||25271.7||25271.7||25266.7|6
1624903500000|2021-06-28 18:05:00||25266.7||25271.7||25271.7||25266.7|4
1624903800000|2021-06-28 18:10:00|25296.7|25276.7|25296.7|25276.7|25296.7|25276.7|25296.7|25276.7|12
1624904100000|2021-06-28 18:15:00|25301.7|25281.7|25296.7|25276.7|25301.7|25281.7|25296.7|25276.7|5
1624904400000|2021-06-28 18:20:00|25301.7|25281.7|25306.7|25281.7|25306.7|25286.7|25301.7|25276.7|21
1624904700000|2021-06-28 18:25:00|25301.7|25286.7|25299.2|25284.2|25301.7|25286.7|25299.2|25281.7|2
1624905300000|2021-06-28 18:35:00|25296.7|25281.7|25296.7|25281.7|25299.2|25284.2|25296.7|25281.7|2
1624905600000|2021-06-28 18:40:00|25299.2|25284.2|25299.2|25284.2|25299.2|25284.2|25296.7|25281.7|0
1624906200000|2021-06-28 18:50:00|25296.7|25281.7|25294.2|25279.2|25296.7|25281.7|25294.2|25279.2|1
1624906800000|2021-06-28 19:00:00|25291.7|25276.7|25289.2|25274.2|25291.7|25276.7|25289.2|25274.2|10
1624907100000|2021-06-28 19:05:00|25286.7|25271.7|25281.7|25266.7|25286.7|25271.7|25281.7|25266.7|2
1624907400000|2021-06-28 19:10:00|25284.2|25269.2|25279.2|25264.2|25284.2|25269.2|25279.2|25264.2|11
1624907700000|2021-06-28 19:15:00|25281.7|25266.7|25279.2|25264.2|25281.7|25266.7|25269.2|25254.2|9
1624908000000|2021-06-28 19:20:00|25276.7|25261.7|25274.2|25259.2|25279.2|25264.2|25274.2|25259.2|13
1624908300000|2021-06-28 19:25:00|25279.2|25264.2|25274.2|25259.2|25279.2|25264.2|25274.2|25259.2|18
1624908600000|2021-06-28 19:30:00|25279.2|25264.2|25279.2|25264.2|25284.2|25269.2|25276.7|25261.7|25
1624908900000|2021-06-28 19:35:00|25276.7|25261.7|25276.7|25261.7|25284.2|25269.2|25276.7|25261.7|17
1624909200000|2021-06-28 19:40:00|25279.2|25264.2|25281.7|25266.7|25284.2|25269.2|25271.7|25256.7|38
1624909500000|2021-06-28 19:45:00|25279.2|25264.2|25286.7|25271.7|25286.7|25271.7|25279.2|25264.2|16
1624909800000|2021-06-28 19:50:00|25284.2|25269.2|25289.2|25274.2|25289.2|25274.2|25281.7|25266.7|3
1624910100000|2021-06-28 19:55:00|25291.7|25276.7|25296.7|25281.7|25296.7|25281.7|25289.2|25274.2|13
1624910400000|2021-06-28 20:00:00|25311.9|25271.9|25306.6|25266.6|25313.3|25273.3|25305.3|25265.3|0
1624910700000|2021-06-28 20:05:00|25306.4|25266.4|25309.1|25269.1|25309.1|25269.1|25303.6|25263.6|0
1624911000000|2021-06-28 20:10:00|25309.3|25269.3|25312.2|25272.2|25313.9|25273.9|25309.1|25269.1|0
1624911300000|2021-06-28 20:15:00|25312.4|25272.4|25312.2|25272.2|25315.2|25275.2|25310.9|25270.9|0
1624911600000|2021-06-28 20:20:00|25312.4|25272.4|25315.2|25275.2|25315.2|25275.2|25312.2|25272.2|0
1624911900000|2021-06-28 20:25:00|25315|25275|25312.2|25272.2|25315.2|25275.2|25312.2|25272.2|0
1624912200000|2021-06-28 20:30:00|25312.4|25272.4|25315.2|25275.2|25316.4|25276.4|25312.2|25272.2|0
1624912500000|2021-06-28 20:35:00|25315.4|25275.4|25320.2|25280.2|25320.2|25280.2|25315.4|25275.4|0
1624912800000|2021-06-28 20:40:00|25319.9|25279.9|25322.4|25282.4|25322.4|25282.4|25317.7|25277.7|0
1624913100000|2021-06-28 20:45:00|25322.6|25282.6|25322.5|25282.5|25326.2|25286.2|25321.1|25281.1|0
1624913400000|2021-06-28 20:50:00|25322.7|25282.7|25322.5|25282.5|25323.7|25283.7|25318.2|25278.2|0
1624913700000|2021-06-28 20:55:00|25322.3|25282.3|25324.5|25284.5|25326.2|25286.2|25321.2|25281.2|0
1624914000000|2021-06-28 21:00:00|25325|25285|25324.5|25284.5|25325|25285|25324.5|25284.5|0
1624914300000|2021-06-28 21:05:00|25324|25284|25324|25284|25324.5|25284.5|25324|25284|0
1624914600000|2021-06-28 21:10:00|25324.5|25284.5|25325|25285|25326|25286|25324.5|25284.5|0
1624914900000|2021-06-28 21:15:00|25325.5|25285.5|25326.9|25286.9|25327.4|25287.4|25325.5|25285.5|0
1624915500000|2021-06-28 21:25:00|25327.4|25287.4|25327.4|25287.4|25327.4|25287.4|25327.4|25287.4|0
1624915800000|2021-06-28 21:30:00|25326.9|25286.9|25327.4|25287.4|25327.4|25287.4|25326.9|25286.9|0
1624916100000|2021-06-28 21:35:00|25326.9|25286.9|25327.4|25287.4|25327.4|25287.4|25326.9|25286.9|0
1624916400000|2021-06-28 21:40:00|25327.9|25287.9|25327.9|25287.9|25328.5|25288.5|25327.9|25287.9|0
1624916700000|2021-06-28 21:45:00|25326.9|25286.9|25326.9|25286.9|25326.9|25286.9|25326.4|25286.4|0
1624917300000|2021-06-28 21:55:00|25326.4|25286.4|25326.9|25286.9|25326.9|25286.9|25326.4|25286.4|0
1624917600000|2021-06-28 22:00:00|25326.3|25286.3|25310.3|25270.3|25326.3|25286.3|25306.6|25266.6|0
1624917900000|2021-06-28 22:05:00|25310.4|25270.4|25306.6|25266.6|25311.6|25271.6|25306.6|25266.6|0
1624918200000|2021-06-28 22:10:00|25306.8|25266.8|25309.1|25269.1|25310.3|25270.3|25306.6|25266.6|0
1624918500000|2021-06-28 22:15:00|25309.3|25269.3|25310.3|25270.3|25310.3|25270.3|25309.1|25269.1|0
1624918800000|2021-06-28 22:20:00|25310.4|25270.4|25307.8|25267.8|25311.6|25271.6|25307.8|25267.8|0
1624919100000|2021-06-28 22:25:00|25307.7|25267.7|25307.8|25267.8|25309.1|25269.1|25307.2|25267.2|0
1624919400000|2021-06-28 22:30:00|25307.7|25267.7|25309.1|25269.1|25309.1|25269.1|25306.6|25266.6|0
1624919700000|2021-06-28 22:35:00|25309.5|25269.5|25309.1|25269.1|25311.6|25271.6|25309.1|25269.1|0
1624920000000|2021-06-28 22:40:00|25309.2|25269.2|25310.5|25270.5|25310.5|25270.5|25309.2|25269.2|0
1624920300000|2021-06-28 22:45:00|25310.6|25270.6|25309.3|25269.3|25311.8|25271.8|25309.3|25269.3|0
1624920600000|2021-06-28 22:50:00|25309.2|25269.2|25306.8|25266.8|25309.3|25269.3|25306.8|25266.8|0
1624920900000|2021-06-28 22:55:00|25306.9|25266.9|25308|25268|25308|25268|25306.2|25266.2|0
1624921200000|2021-06-28 23:00:00|25308.3|25268.3|25308.7|25268.7|25309.3|25269.3|25305.5|25265.5|0
1624921500000|2021-06-28 23:05:00|25308.5|25268.5|25306.8|25266.8|25308.5|25268.5|25305.5|25265.5|0
1624921800000|2021-06-28 23:10:00|25307|25267|25309.3|25269.3|25310.5|25270.5|25307|25267|0
1624922100000|2021-06-28 23:15:00|25309.2|25269.2|25311.8|25271.8|25311.8|25271.8|25308|25268|0
1624922400000|2021-06-28 23:20:00|25311.5|25271.5|25311.8|25271.8|25313|25273|25310.5|25270.5|0
1624922700000|2021-06-28 23:25:00|25311.5|25271.5|25308|25268|25311.8|25271.8|25308|25268|0
1624923000000|2021-06-28 23:30:00|25307.9|25267.9|25308|25268|25309.3|25269.3|25305.5|25265.5|0
1624923300000|2021-06-28 23:35:00|25307.9|25267.9|25305.5|25265.5|25307.9|25267.9|25305.5|25265.5|0
1624923600000|2021-06-28 23:40:00|25305.7|25265.7|25305.3|25265.3|25308|25268|25303.8|25263.8|0
1624923900000|2021-06-28 23:45:00|25303.8|25263.8|25308|25268|25308|25268|25302.5|25262.5|0
1624924200000|2021-06-28 23:50:00|25307.8|25267.8|25305.5|25265.5|25308|25268|25303.8|25263.8|0
1624924500000|2021-06-28 23:55:00|25305.3|25265.3|25306.8|25266.8|25306.8|25266.8|25303.2|25263.2|0
1624924800000|2021-06-29 00:00:00|25306.6|25266.6|25293.3|25253.3|25306.8|25266.8|25290.8|25250.8|0
1624925100000|2021-06-29 00:05:00|25293.2|25253.2|25294.6|25254.6|25298.8|25258.8|25290.8|25250.8|0
1624925400000|2021-06-29 00:10:00|25294.7|25254.7|25298.8|25258.8|25298.8|25258.8|25294.6|25254.6|0
1624925700000|2021-06-29 00:15:00|25298.7|25258.7|25297.4|25257.4|25299|25259|25282.3|25242.3|0
1624926000000|2021-06-29 00:20:00|25297.3|25257.3|25296.1|25256.1|25301.9|25261.9|25296.1|25256.1|0
1624926300000|2021-06-29 00:25:00|25296.3|25256.3|25299.5|25259.5|25299.5|25259.5|25290.5|25250.5|0
1624926600000|2021-06-29 00:30:00|25299.3|25259.3|25308.6|25268.6|25310.7|25270.7|25293.7|25253.7|0
1624926900000|2021-06-29 00:35:00|25309.1|25269.1|25299.9|25259.9|25310.3|25270.3|25298.7|25258.7|0
1624927200000|2021-06-29 00:40:00|25299.4|25259.4|25300.1|25260.1|25301.8|25261.8|25296|25256|0
1624927500000|2021-06-29 00:45:00|25299.6|25259.6|25293.3|25253.3|25304.5|25264.5|25293.3|25253.3|0
1624927800000|2021-06-29 00:50:00|25293.4|25253.4|25297.3|25257.3|25298.9|25258.9|25289|25249|0
1624928100000|2021-06-29 00:55:00|25297.9|25257.9|25294.5|25254.5|25298.9|25258.9|25287.6|25247.6|0
1624928400000|2021-06-29 01:00:00|25293.9|25253.9|25291.7|25251.7|25293.9|25253.9|25287.6|25247.6|0
1624928700000|2021-06-29 01:05:00|25291.6|25251.6|25287.6|25247.6|25294.5|25254.5|25287.6|25247.6|0
1624929000000|2021-06-29 01:10:00|25287.5|25247.5|25278.7|25238.7|25287.5|25247.5|25278.7|25238.7|0
1624929300000|2021-06-29 01:15:00|25278.6|25238.6|25291.9|25251.9|25294.7|25254.7|25275.8|25235.8|0
1624929600000|2021-06-29 01:20:00|25292|25252|25289.1|25249.1|25293.6|25253.6|25284.9|25244.9|0
1624929900000|2021-06-29 01:25:00|25289|25249|25292|25252|25296.4|25256.4|25287.6|25247.6|0
1624930200000|2021-06-29 01:30:00|25291.5|25251.5|25281.7|25241.7|25291.5|25251.5|25281.7|25241.7|0
1624930500000|2021-06-29 01:35:00|25281.8|25241.8|25281.9|25241.9|25283.1|25243.1|25275.7|25235.7|0
1624930800000|2021-06-29 01:40:00|25281.7|25241.7|25285.2|25245.2|25288.3|25248.3|25278.3|25238.3|0
1624931100000|2021-06-29 01:45:00|25284.7|25244.7|25270.7|25230.7|25286.9|25246.9|25269.3|25229.3|0
1624931400000|2021-06-29 01:50:00|25270.2|25230.2|25276.6|25236.6|25278.4|25238.4|25266.4|25226.4|0
1624931700000|2021-06-29 01:55:00|25276.7|25236.7|25276|25236|25276.7|25236.7|25269.9|25229.9|0
1624932000000|2021-06-29 02:00:00|25274.9|25234.9|25273.1|25233.1|25278.7|25238.7|25270.2|25230.2|0
1624932300000|2021-06-29 02:05:00|25274.1|25234.1|25275.8|25235.8|25281.3|25241.3|25271.3|25231.3|0
1624932600000|2021-06-29 02:10:00|25275.7|25235.7|25278.6|25238.6|25278.6|25238.6|25272.9|25232.9|0
1624932900000|2021-06-29 02:15:00|25277.5|25237.5|25275.5|25235.5|25277.5|25237.5|25272.5|25232.5|0
1624933200000|2021-06-29 02:20:00|25274.5|25234.5|25278.4|25238.4|25278.6|25238.6|25272.8|25232.8|0
1624933500000|2021-06-29 02:25:00|25277.9|25237.9|25275.5|25235.5|25278.6|25238.6|25275.5|25235.5|0
1624933800000|2021-06-29 02:30:00|25272.8|25232.8|25272.6|25232.6|25284.2|25244.2|25270|25230|0
1624934100000|2021-06-29 02:35:00|25272.5|25232.5|25275.5|25235.5|25275.7|25235.7|25272.5|25232.5|0
1624934400000|2021-06-29 02:40:00|25275.4|25235.4|25275.7|25235.7|25281.1|25241.1|25270.1|25230.1|0
1624934700000|2021-06-29 02:45:00|25275.8|25235.8|25282.6|25242.6|25282.6|25242.6|25275.5|25235.5|0
1624935000000|2021-06-29 02:50:00|25281.4|25241.4|25281.3|25241.3|25282.6|25242.6|25281.1|25241.1|0
1624935300000|2021-06-29 02:55:00|25280.3|25240.3|25281.4|25241.4|25284.2|25244.2|25278.6|25238.6|0
1624935600000|2021-06-29 03:00:00|25281.3|25241.3|25281.1|25241.1|25284.2|25244.2|25278.6|25238.6|0
1624935900000|2021-06-29 03:05:00|25280.6|25240.6|25275.4|25235.4|25281.1|25241.1|25272.5|25232.5|0
1624936200000|2021-06-29 03:10:00|25275.2|25235.2|25279.6|25239.6|25279.6|25239.6|25272.5|25232.5|0
1624936500000|2021-06-29 03:15:00|25279.1|25239.1|25281.1|25241.1|25281.3|25241.3|25278.3|25238.3|0
1624936800000|2021-06-29 03:20:00|25281.2|25241.2|25278.4|25238.4|25283.9|25243.9|25275.6|25235.6|0
1624937100000|2021-06-29 03:25:00|25278.5|25238.5|25278.4|25238.4|25279.8|25239.8|25275.5|25235.5|0
1624937400000|2021-06-29 03:30:00|25278.9|25238.9|25281.3|25241.3|25284|25244|25275.5|25235.5|0
1624937700000|2021-06-29 03:35:00|25279.8|25239.8|25270.1|25230.1|25281.3|25241.3|25270.1|25230.1|0
1624938000000|2021-06-29 03:40:00|25270.6|25230.6|25271.3|25231.3|25272.9|25232.9|25270.1|25230.1|0
1624938300000|2021-06-29 03:45:00|25271.8|25231.8|25279.9|25239.9|25281.4|25241.4|25270.1|25230.1|0
1624938600000|2021-06-29 03:50:00|25280.4|25240.4|25272.9|25232.9|25281.4|25241.4|25272.9|25232.9|0
1624938900000|2021-06-29 03:55:00|25272.8|25232.8|25277.2|25237.2|25278.7|25238.7|25270.1|25230.1|0
1624939200000|2021-06-29 04:00:00|25277.7|25237.7|25285.5|25245.5|25285.5|25245.5|25272.9|25232.9|0
1624939500000|2021-06-29 04:05:00|25285|25245|25289.9|25249.9|25289.9|25249.9|25282.6|25242.6|0
1624939800000|2021-06-29 04:10:00|25289.4|25249.4|25288.5|25248.5|25290.1|25250.1|25285.7|25245.7|0
1624940100000|2021-06-29 04:15:00|25288|25248|25302.7|25262.7|25304.2|25264.2|25287.3|25247.3|0
1624940400000|2021-06-29 04:20:00|25302.1|25262.1|25293|25253|25302.7|25262.7|25293|25253|0
1624940700000|2021-06-29 04:25:00|25293.5|25253.5|25289.8|25249.8|25294.2|25254.2|25289.6|25249.6|0
1624941000000|2021-06-29 04:30:00|25289.6|25249.6|25284.3|25244.3|25289.7|25249.7|25284|25244|0
1624941300000|2021-06-29 04:35:00|25284.2|25244.2|25287.2|25247.2|25287.2|25247.2|25281.4|25241.4|0
1624941600000|2021-06-29 04:40:00|25288.2|25248.2|25290.2|25250.2|25291.4|25251.4|25284.6|25244.6|0
1624941900000|2021-06-29 04:45:00|25290.4|25250.4|25291.4|25251.4|25296|25256|25288.5|25248.5|0
1624942200000|2021-06-29 04:50:00|25291.6|25251.6|25293.1|25253.1|25294.5|25254.5|25291.6|25251.6|0
1624942500000|2021-06-29 04:55:00|25293.2|25253.2|25290.5|25250.5|25293.3|25253.3|25287.5|25247.5|0
1624942800000|2021-06-29 05:00:00|25290.4|25250.4|25293.3|25253.3|25296.1|25256.1|25290.4|25250.4|0
1624943100000|2021-06-29 05:05:00|25293.4|25253.4|25290.4|25250.4|25296|25256|25287.3|25247.3|0
1624943400000|2021-06-29 05:10:00|25290.5|25250.5|25294.6|25254.6|25300.1|25260.1|25290.5|25250.5|0
1624943700000|2021-06-29 05:15:00|25295.1|25255.1|25295.8|25255.8|25300.2|25260.2|25293.1|25253.1|0
1624944000000|2021-06-29 05:20:00|25295.7|25255.7|25300.9|25260.9|25300.9|25260.9|25288|25248|0
1624944300000|2021-06-29 05:25:00|25300.4|25260.4|25299.3|25259.3|25303.6|25263.6|25298.1|25258.1|0
1624944600000|2021-06-29 05:30:00|25299.9|25259.9|25308.4|25268.4|25315.9|25275.9|25298.1|25258.1|0
1624944900000|2021-06-29 05:35:00|25308.5|25268.5|25311.2|25271.2|25312.8|25272.8|25304.2|25264.2|0
1624945200000|2021-06-29 05:40:00|25312.8|25272.8|25310.4|25270.4|25316|25276|25310|25270|0
1624945500000|2021-06-29 05:45:00|25310.9|25270.9|25302.1|25262.1|25316|25276|25301.9|25261.9|0
1624945800000|2021-06-29 05:50:00|25304.9|25264.9|25305.4|25265.4|25308|25268|25299.2|25259.2|0
1624946100000|2021-06-29 05:55:00|25305.7|25265.7|25308.5|25268.5|25311.3|25271.3|25305.4|25265.4|0
1624946400000|2021-06-29 06:00:00|25308|25268|25266.7|25251.7|25308.5|25268.5|25266.7|25249.3|10
1624946700000|2021-06-29 06:05:00|25269.2|25254.2|25264.2|25249.2|25269.2|25254.2|25264.2|25249.2|3
1624947000000|2021-06-29 06:10:00|25261.7|25246.7|25259.2|25244.2|25261.7|25246.7|25259.2|25244.2|21
1624947300000|2021-06-29 06:15:00|25256.7|25241.7|25259.2|25244.2|25259.2|25244.2|25254.2|25239.2|10
1624947600000|2021-06-29 06:20:00|25261.7|25246.7|25264.2|25249.2|25264.2|25249.2|25261.7|25246.7|6
1624947900000|2021-06-29 06:25:00|25271.7|25256.7|25294.2|25279.2|25294.2|25279.2|25269.2|25254.2|34
1624948200000|2021-06-29 06:30:00|25296.7|25281.7|25294.2|25279.2|25299.2|25284.2|25294.2|25279.2|12
1624948500000|2021-06-29 06:35:00|25296.7|25281.7|25294.2|25279.2|25296.7|25281.7|25294.2|25279.2|9
1624948800000|2021-06-29 06:40:00|25291.7|25276.7|25284.2|25269.2|25294.2|25279.2|25284.2|25269.2|11
1624949100000|2021-06-29 06:45:00|25286.7|25271.7|25281.7|25266.7|25289.2|25274.2|25279.2|25264.2|7
1624949400000|2021-06-29 06:50:00|25279.2|25264.2|25279.2|25264.2|25284.2|25269.2|25279.2|25264.2|2
1624949700000|2021-06-29 06:55:00|25274.2|25259.2|25259.2|25244.2|25274.2|25259.2|25254.2|25239.2|53
1624950000000|2021-06-29 07:00:00|25274.2|25259.2|25319.2|25304.2|25319.2|25304.2|25264.2|25249.2|363
1624950300000|2021-06-29 07:05:00|25324.2|25309.2|25376.7|25361.7|25379.2|25364.2|25324.2|25309.2|278
1624950600000|2021-06-29 07:10:00|25379.2|25364.2|25369.2|25354.2|25384.2|25369.2|25344.2|25329.2|280
1624950900000|2021-06-29 07:15:00|25374.2|25359.2|25369.2|25354.2|25384.2|25369.2|25369.2|25354.2|168
1624951200000|2021-06-29 07:20:00|25371.7|25356.7|25379.2|25364.2|25404.2|25389.2|25371.7|25356.7|155
1624951500000|2021-06-29 07:25:00|25374.2|25359.2|25354.2|25339.2|25384.2|25369.2|25354.2|25339.2|102
1624951800000|2021-06-29 07:30:00|25356.7|25341.7|25354.2|25339.2|25384.2|25369.2|25344.2|25329.2|188
1624952100000|2021-06-29 07:35:00|25359.2|25344.2|25344.2|25329.2|25364.2|25349.2|25326.7|25311.7|191
1624952400000|2021-06-29 07:40:00|25341.9|25326.9|25361.9|25346.9|25366.9|25351.9|25334.4|25319.4|164
1624952700000|2021-06-29 07:45:00|25364.4|25349.4|25356.9|25341.9|25376.9|25361.9|25351.9|25336.9|95
1624953000000|2021-06-29 07:50:00|25351.9|25336.9|25341.9|25326.9|25356.9|25341.9|25331.9|25316.9|92
1624953300000|2021-06-29 07:55:00|25339.4|25324.4|25356.9|25341.9|25364.4|25349.4|25339.4|25324.4|93
1624953600000|2021-06-29 08:00:00|25359.4|25344.4|25364.4|25349.4|25366.9|25351.9|25346.9|25331.9|84
1624953900000|2021-06-29 08:05:00|25366.9|25351.9|25386.9|25371.9|25391.9|25376.9|25366.9|25351.9|91
1624954200000|2021-06-29 08:10:00|25389.4|25374.4|25376.9|25361.9|25396.9|25381.9|25371.9|25356.9|83
1624954500000|2021-06-29 08:15:00|25381.9|25366.9|25381.9|25366.9|25381.9|25366.9|25366.9|25351.9|80
1624954800000|2021-06-29 08:20:00|25384.4|25369.4|25381.9|25366.9|25396.9|25381.9|25371.9|25356.9|87
1624955100000|2021-06-29 08:25:00|25379.4|25364.4|25361.9|25346.9|25381.9|25366.9|25361.9|25346.9|48
1624955400000|2021-06-29 08:30:00|25356.9|25341.9|25361.9|25346.9|25371.9|25356.9|25356.9|25341.9|84
1624955700000|2021-06-29 08:35:00|25356.9|25341.9|25341.9|25326.9|25364.4|25349.4|25334.4|25319.4|52
1624956000000|2021-06-29 08:40:00|25344.4|25329.4|25321.9|25306.9|25346.9|25331.9|25321.9|25306.9|62
1624956300000|2021-06-29 08:45:00|25316.9|25301.9|25321.9|25306.9|25324.4|25309.4|25311.9|25296.9|64
1624956600000|2021-06-29 08:50:00|25326.9|25311.9|25301.9|25286.9|25326.9|25311.9|25291.9|25276.9|158
1624956900000|2021-06-29 08:55:00|25304.4|25289.4|25306.9|25291.9|25306.9|25291.9|25291.9|25276.9|56
1624957200000|2021-06-29 09:00:00|25311.9|25296.9|25321.9|25306.9|25326.9|25311.9|25301.9|25286.9|86
1624957500000|2021-06-29 09:05:00|25324.4|25309.4|25311.9|25296.9|25326.9|25311.9|25306.9|25291.9|71
1624957800000|2021-06-29 09:10:00|25309.4|25294.4|25326.9|25311.9|25331.9|25316.9|25291.9|25276.9|116
1624958100000|2021-06-29 09:15:00|25324.4|25309.4|25324.4|25309.4|25326.9|25311.9|25306.9|25291.9|73
1624958400000|2021-06-29 09:20:00|25326.9|25311.9|25331.9|25316.9|25331.9|25316.9|25314.4|25299.4|58
1624958700000|2021-06-29 09:25:00|25329.4|25314.4|25314.4|25299.4|25341.9|25326.9|25311.9|25296.9|101
1624959000000|2021-06-29 09:30:00|25316.9|25301.9|25321.9|25306.9|25326.9|25311.9|25311.9|25296.9|39
1624959300000|2021-06-29 09:35:00|25324.4|25309.4|25306.9|25291.9|25326.9|25311.9|25301.9|25286.9|40
1624959600000|2021-06-29 09:40:00|25301.9|25286.9|25311.9|25296.9|25319.4|25304.4|25301.9|25286.9|42
1624959900000|2021-06-29 09:45:00|25314.4|25299.4|25309.4|25294.4|25326.9|25311.9|25306.9|25291.9|35
1624960200000|2021-06-29 09:50:00|25306.9|25291.9|25306.9|25291.9|25311.9|25296.9|25291.9|25276.9|46
1624960500000|2021-06-29 09:55:00|25311.9|25296.9|25316.9|25301.9|25316.9|25301.9|25304.4|25289.4|37
1624960800000|2021-06-29 10:00:00|25319.4|25304.4|25324.4|25309.4|25331.9|25316.9|25316.9|25301.9|34
1624961100000|2021-06-29 10:05:00|25326.9|25311.9|25299.4|25284.4|25326.9|25311.9|25294.4|25279.4|68
1624961400000|2021-06-29 10:10:00|25301.9|25286.9|25316.9|25301.9|25316.9|25301.9|25301.9|25286.9|43
1624961700000|2021-06-29 10:15:00|25321.9|25306.9|25316.9|25301.9|25326.9|25311.9|25316.9|25301.9|45
1624962000000|2021-06-29 10:20:00|25314.4|25299.4|25301.9|25286.9|25326.9|25311.9|25296.9|25281.9|70
1624962300000|2021-06-29 10:25:00|25299.4|25284.4|25316.9|25301.9|25316.9|25301.9|25296.9|25281.9|31
1624962600000|2021-06-29 10:30:00|25321.9|25306.9|25314.4|25299.4|25321.9|25306.9|25311.9|25296.9|44
1624962900000|2021-06-29 10:35:00|25316.9|25301.9|25301.9|25286.9|25316.9|25301.9|25299.4|25284.4|16
1624963200000|2021-06-29 10:40:00|25299.4|25284.4|25316.9|25301.9|25316.9|25301.9|25299.4|25284.4|29
1624963500000|2021-06-29 10:45:00|25319.4|25304.4|25306.9|25291.9|25321.9|25306.9|25306.9|25291.9|8
1624963800000|2021-06-29 10:50:00|25309.4|25294.4|25309.4|25294.4|25316.9|25301.9|25304.4|25289.4|39
1624964100000|2021-06-29 10:55:00|25311.9|25296.9|25306.9|25291.9|25311.9|25296.9|25296.9|25281.9|38
1624964400000|2021-06-29 11:00:00|25309.4|25294.4|25316.9|25301.9|25316.9|25301.9|25301.9|25286.9|33
1624964700000|2021-06-29 11:05:00|25314.4|25299.4|25316.9|25301.9|25316.9|25301.9|25296.9|25281.9|21
1624965000000|2021-06-29 11:10:00|25311.9|25296.9|25316.9|25301.9|25321.9|25306.9|25309.4|25294.4|49
1624965300000|2021-06-29 11:15:00|25319.4|25304.4|25324.4|25309.4|25326.9|25311.9|25316.9|25301.9|110
1624965600000|2021-06-29 11:20:00|25326.9|25311.9|25311.9|25296.9|25326.9|25311.9|25311.9|25296.9|25
1624965900000|2021-06-29 11:25:00|25314.4|25299.4|25311.9|25296.9|25316.9|25301.9|25306.9|25291.9|33
1624966200000|2021-06-29 11:30:00|25306.9|25291.9|25306.9|25291.9|25311.9|25296.9|25301.9|25286.9|34
1624966500000|2021-06-29 11:35:00|25309.4|25294.4|25324.4|25309.4|25326.9|25311.9|25301.9|25286.9|150
1624966800000|2021-06-29 11:40:00|25321.9|25306.9|25326.9|25311.9|25326.9|25311.9|25316.9|25301.9|144
1624967100000|2021-06-29 11:45:00|25321.9|25306.9|25331.9|25316.9|25334.4|25319.4|25316.9|25301.9|46
1624967400000|2021-06-29 11:50:00|25334.4|25319.4|25336.9|25321.9|25346.9|25331.9|25331.9|25316.9|36
1624967700000|2021-06-29 11:55:00|25334.4|25319.4|25341.9|25326.9|25341.9|25326.9|25331.9|25316.9|14
1624968000000|2021-06-29 12:00:00|25336.9|25321.9|25336.9|25321.9|25349.4|25334.4|25336.9|25321.9|46
1624968300000|2021-06-29 12:05:00|25334.4|25319.4|25346.9|25331.9|25351.9|25336.9|25334.4|25319.4|55
1624968600000|2021-06-29 12:10:00|25349.4|25334.4|25356.9|25341.9|25356.9|25341.9|25346.9|25331.9|54
1624968900000|2021-06-29 12:15:00|25361.9|25346.9|25366.9|25351.9|25371.9|25356.9|25356.9|25341.9|117
1624969200000|2021-06-29 12:20:00|25361.9|25346.9|25371.9|25356.9|25376.9|25361.9|25361.9|25346.9|80
1624969500000|2021-06-29 12:25:00|25374.4|25359.4|25379.4|25364.4|25386.9|25371.9|25371.9|25356.9|81
1624969800000|2021-06-29 12:30:00|25381.9|25366.9|25386.9|25371.9|25391.9|25376.9|25376.9|25361.9|72
1624970100000|2021-06-29 12:35:00|25389.4|25374.4|25391.9|25376.9|25396.9|25381.9|25381.9|25366.9|63
1624970400000|2021-06-29 12:40:00|25394.4|25379.4|25396.9|25381.9|25401.9|25386.9|25391.9|25376.9|88
1624970700000|2021-06-29 12:45:00|25401.9|25386.9|25401.9|25386.9|25401.9|25386.9|25396.9|25381.9|29
1624971000000|2021-06-29 12:50:00|25399.4|25384.4|25401.9|25386.9|25401.9|25386.9|25391.9|25376.9|65
1624971300000|2021-06-29 12:55:00|25399.4|25384.4|25396.9|25381.9|25404.4|25389.4|25396.9|25381.9|27
1624971600000|2021-06-29 13:00:00|25399.4|25384.4|25401.9|25386.9|25406.9|25391.9|25396.9|25381.9|37
1624971900000|2021-06-29 13:05:00|25396.9|25381.9|25391.9|25376.9|25401.9|25386.9|25386.9|25371.9|68
1624972200000|2021-06-29 13:10:00|25396.9|25381.9|25406.9|25391.9|25414.4|25399.4|25396.9|25381.9|91
1624972500000|2021-06-29 13:15:00|25409.4|25394.4|25431.9|25416.9|25436.9|25421.9|25409.4|25394.4|258
1624972800000|2021-06-29 13:20:00|25426.9|25411.9|25441.9|25426.9|25441.9|25426.9|25426.9|25411.9|71
1624973100000|2021-06-29 13:25:00|25436.9|25421.9|25431.9|25416.9|25446.9|25431.9|25431.9|25416.9|103
1624973400000|2021-06-29 13:30:00|25434.4|25419.4|25456.9|25441.9|25481.9|25466.9|25434.4|25419.4|423
1624973700000|2021-06-29 13:35:00|25454.4|25439.4|25436.9|25421.9|25461.9|25446.9|25434.4|25419.4|164
1624974000000|2021-06-29 13:40:00|25439.4|25424.4|25426.9|25411.9|25441.9|25426.9|25421.9|25406.9|103
1624974300000|2021-06-29 13:45:00|25431.9|25416.9|25431.9|25416.9|25441.9|25426.9|25426.9|25411.9|115
1624974600000|2021-06-29 13:50:00|25429.4|25414.4|25421.9|25406.9|25441.9|25426.9|25414.4|25399.4|152
1624974900000|2021-06-29 13:55:00|25426.9|25411.9|25426.9|25411.9|25426.9|25411.9|25411.9|25396.9|102
1624975200000|2021-06-29 14:00:00|25431.9|25416.9|25416.9|25401.9|25446.9|25431.9|25409.4|25394.4|142
1624975500000|2021-06-29 14:05:00|25421.9|25406.9|25404.4|25389.4|25426.9|25411.9|25401.9|25386.9|44
1624975800000|2021-06-29 14:10:00|25401.9|25386.9|25384.4|25369.4|25406.9|25391.9|25379.4|25364.4|139
1624976100000|2021-06-29 14:15:00|25389.4|25374.4|25394.4|25379.4|25399.4|25384.4|25379.4|25364.4|121
1624976400000|2021-06-29 14:20:00|25391.9|25376.9|25399.4|25384.4|25404.4|25389.4|25389.4|25374.4|85
1624976700000|2021-06-29 14:25:00|25404.4|25389.4|25409.4|25394.4|25409.4|25394.4|25396.9|25381.9|115
1624977000000|2021-06-29 14:30:00|25414.4|25399.4|25399.4|25384.4|25414.4|25399.4|25394.4|25379.4|68
1624977300000|2021-06-29 14:35:00|25404.4|25389.4|25389.4|25374.4|25406.9|25391.9|25389.4|25374.4|75
1624977600000|2021-06-29 14:40:00|25384.4|25369.4|25379.4|25364.4|25394.4|25379.4|25374.4|25359.4|150
1624977900000|2021-06-29 14:45:00|25381.9|25366.9|25389.4|25374.4|25389.4|25374.4|25374.4|25359.4|80
1624978200000|2021-06-29 14:50:00|25386.9|25371.9|25379.4|25364.4|25394.4|25379.4|25379.4|25364.4|58
1624978500000|2021-06-29 14:55:00|25374.4|25359.4|25354.4|25339.4|25379.4|25364.4|25354.4|25339.4|86
1624978800000|2021-06-29 15:00:00|25349.4|25334.4|25339.4|25324.4|25354.4|25339.4|25339.4|25324.4|240
1624979100000|2021-06-29 15:05:00|25341.9|25326.9|25344.4|25329.4|25349.4|25334.4|25339.4|25324.4|62
1624979400000|2021-06-29 15:10:00|25341.9|25326.9|25339.4|25324.4|25344.4|25329.4|25334.4|25319.4|137
1624979700000|2021-06-29 15:15:00|25341.9|25326.9|25349.4|25334.4|25354.4|25339.4|25339.4|25324.4|127
1624980000000|2021-06-29 15:20:00|25346.9|25331.9|25354.4|25339.4|25359.4|25344.4|25344.4|25329.4|125
1624980300000|2021-06-29 15:25:00|25359.4|25344.4|25354.4|25339.4|25359.4|25344.4|25349.4|25334.4|297
1624980600000|2021-06-29 15:30:00|25356.9|25341.9|25371.9|25356.9|25374.4|25359.4|25356.9|25341.9|434
1624980900000|2021-06-29 15:35:00|25369.4|25354.4|25354.4|25339.4|25369.4|25354.4|25349.4|25334.4|187
1624981200000|2021-06-29 15:40:00|25356.9|25341.9|25354.4|25339.4|25359.4|25344.4|25354.4|25339.4|19
1624981500000|2021-06-29 15:45:00|25356.9|25341.9|25356.9|25341.9|25364.4|25349.4|25356.9|25341.9|16
1624981800000|2021-06-29 15:50:00|25361.9|25336.9|25361.9|25336.9|25361.9|25341.9|25356.9|25336.9|17
1624982100000|2021-06-29 15:55:00|25366.9|25341.9|25371.9|25351.9|25376.9|25351.9|25366.9|25341.9|32
1624982400000|2021-06-29 16:00:00|25366.9|25346.9|25371.9|25346.9|25371.9|25346.9|25366.9|25346.9|8
1624982700000|2021-06-29 16:05:00||25351.9||25346.9||25351.9||25346.9|1
1624983000000|2021-06-29 16:10:00|25366.9|25351.9|25371.9|25346.9|25371.9|25351.9|25366.9|25346.9|8
1624983300000|2021-06-29 16:15:00|25366.9|25341.9|25361.9|25341.9|25366.9|25341.9|25361.9|25341.9|15
1624983600000|2021-06-29 16:20:00|25366.9|25336.9|25366.9|25346.9|25366.9|25346.9|25366.9|25336.9|12
1624983900000|2021-06-29 16:25:00|25371.9|25351.9|25361.9|25341.9|25371.9|25351.9|25361.9|25341.9|19
1624984200000|2021-06-29 16:30:00|25356.9|25336.9|25356.9|25331.9|25356.9|25341.9|25356.9|25331.9|5
1624984500000|2021-06-29 16:35:00|25351.9|25336.9|25361.9|25341.9|25361.9|25341.9|25351.9|25336.9|10
1624984800000|2021-06-29 16:40:00|25366.9||25361.9||25366.9||25361.9||1
1624985100000|2021-06-29 16:45:00||25336.9||25336.9||25341.9||25336.9|24
1624985400000|2021-06-29 16:50:00|25356.9|25341.9|25361.9|25341.9|25366.9|25341.9|25356.9|25336.9|7
1624985700000|2021-06-29 16:55:00|25366.9|25346.9|25371.9|25346.9|25371.9|25351.9|25366.9|25341.9|26
1624986000000|2021-06-29 17:00:00|25366.9||25371.9||25371.9||25366.9||1
1624986300000|2021-06-29 17:05:00|25376.9|25351.9|25376.9|25356.9|25376.9|25356.9|25376.9|25351.9|5
1624986600000|2021-06-29 17:10:00||25351.9||25351.9||25351.9||25351.9|0
1624986900000|2021-06-29 17:15:00|25371.9|25346.9|25366.9|25346.9|25371.9|25346.9|25366.9|25346.9|5
1624987200000|2021-06-29 17:20:00|||||||||2
1624987500000|2021-06-29 17:25:00|25361.9|25341.9|25356.9|25336.9|25366.9|25341.9|25356.9|25336.9|8
1624987800000|2021-06-29 17:30:00|||||||||1
1624988100000|2021-06-29 17:35:00|25361.9||25356.9||25361.9||25356.9||3
1624988400000|2021-06-29 17:40:00|25351.9|25331.9|25356.9|25331.9|25356.9|25331.9|25351.9|25331.9|4
1624988700000|2021-06-29 17:45:00|25361.9|25336.9|25361.9|25336.9|25361.9|25336.9|25356.9|25336.9|4
1624989000000|2021-06-29 17:50:00|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|0
1624989300000|2021-06-29 17:55:00||25336.9||25336.9||25336.9||25331.9|3
1624989600000|2021-06-29 18:00:00|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|1
1624989900000|2021-06-29 18:05:00|25356.9||25351.9||25356.9||25351.9||2
1624990200000|2021-06-29 18:10:00|25356.9|25336.9|25351.9|25331.9|25356.9|25336.9|25351.9|25331.9|10
1624990500000|2021-06-29 18:15:00|25346.9|25326.9|25351.9|25326.9|25351.9|25326.9|25346.9|25326.9|12
1624990800000|2021-06-29 18:20:00|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|14
1624991100000|2021-06-29 18:25:00|25355.9|25327.9|25346.9|25331.9|25355.9|25331.9|25346.9|25326.9|0
1624991400000|2021-06-29 18:30:00|25344.4|25329.4|25339.4|25324.4|25344.4|25329.4|25339.4|25324.4|2
1624991700000|2021-06-29 18:35:00|25336.9|25321.9|25336.9|25321.9|25341.9|25326.9|25334.4|25319.4|6
1624992000000|2021-06-29 18:40:00|25334.4|25319.4|25334.4|25319.4|25334.4|25319.4|25334.4|25319.4|2
1624992300000|2021-06-29 18:45:00|25329.4|25314.4|25324.4|25309.4|25329.4|25314.4|25324.4|25309.4|10
1624992600000|2021-06-29 18:50:00|25326.9|25311.9|25329.4|25314.4|25329.4|25314.4|25326.9|25311.9|1
1624992900000|2021-06-29 18:55:00|25326.9|25311.9|25329.4|25314.4|25329.4|25314.4|25324.4|25309.4|8
1624993200000|2021-06-29 19:00:00|25326.9|25311.9|25326.9|25311.9|25329.4|25314.4|25326.9|25311.9|4
1624993500000|2021-06-29 19:05:00|25329.4|25314.4|25336.9|25321.9|25336.9|25321.9|25329.4|25314.4|6
1624993800000|2021-06-29 19:10:00|25339.4|25324.4|25334.4|25319.4|25339.4|25324.4|25334.4|25319.4|9
1624994100000|2021-06-29 19:15:00|25336.9|25321.9|25336.9|25321.9|25339.4|25324.4|25336.9|25321.9|10
1624994400000|2021-06-29 19:20:00|25334.4|25319.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|3
1624994700000|2021-06-29 19:25:00|25336.9|25321.9|25336.9|25321.9|25339.4|25324.4|25336.9|25321.9|5
1624995000000|2021-06-29 19:30:00|25334.4|25319.4|25334.4|25319.4|25336.9|25321.9|25331.9|25316.9|18
1624995300000|2021-06-29 19:35:00|25331.9|25316.9|25336.9|25321.9|25339.4|25324.4|25329.4|25314.4|27
1624995600000|2021-06-29 19:40:00|25334.4|25319.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|5
1624995900000|2021-06-29 19:45:00|25336.9|25321.9|25336.9|25321.9|25336.9|25321.9|25336.9|25321.9|7
1624996200000|2021-06-29 19:50:00|25339.4|25324.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|11
1624996500000|2021-06-29 19:55:00|25341.9|25326.9|25364.4|25349.4|25364.4|25349.4|25341.9|25326.9|37
1624996800000|2021-06-29 20:00:00|25366.1|25326.1|25383.2|25343.2|25383.2|25343.2|25366.1|25326.1|0
1624997100000|2021-06-29 20:05:00|25383.5|25343.5|25390|25350|25390|25350|25382|25342|0
1624997400000|2021-06-29 20:10:00|25390.2|25350.2|25367|25327|25392.5|25352.5|25363.4|25323.4|0
1624997700000|2021-06-29 20:15:00|25367.2|25327.2|25368.2|25328.2|25370.7|25330.7|25365.8|25325.8|0
1624998000000|2021-06-29 20:20:00|25368|25328|25367|25327|25368.2|25328.2|25365.8|25325.8|0
1624998300000|2021-06-29 20:25:00|25366.8|25326.8|25367|25327|25368.2|25328.2|25365.8|25325.8|0
1624998600000|2021-06-29 20:30:00|25367.2|25327.2|25365.8|25325.8|25368.2|25328.2|25364.5|25324.5|0
1624998900000|2021-06-29 20:35:00|25365.5|25325.5|25361.5|25321.5|25367|25327|25360.3|25320.3|0
1624999200000|2021-06-29 20:40:00|25361.3|25321.3|25360.3|25320.3|25361.5|25321.5|25357.8|25317.8|0
1624999500000|2021-06-29 20:45:00|25360.5|25320.5|25364.5|25324.5|25365.8|25325.8|25360.3|25320.3|0
1624999800000|2021-06-29 20:50:00|25364.3|25324.3|25365.8|25325.8|25367|25327|25361.5|25321.5|0
1625000100000|2021-06-29 20:55:00|25365.5|25325.5|25361.5|25321.5|25367|25327|25361.5|25321.5|0
1625000400000|2021-06-29 21:00:00|25362.5|25322.5|25362|25322|25362.5|25322.5|25362|25322|0
1625000700000|2021-06-29 21:05:00|25361|25321|25362|25322|25362.5|25322.5|25361|25321|0
1625001000000|2021-06-29 21:10:00|25363|25323|25363|25323|25363.6|25323.6|25362.5|25322.5|0
1625001300000|2021-06-29 21:15:00|25363.6|25323.6|25363|25323|25363.6|25323.6|25363|25323|0
1625001600000|2021-06-29 21:20:00|25362.5|25322.5|25362.5|25322.5|25362.5|25322.5|25362.5|25322.5|0
1625001900000|2021-06-29 21:25:00|25362|25322|25362|25322|25363|25323|25362|25322|0
1625002200000|2021-06-29 21:30:00|25362.5|25322.5|25361.5|25321.5|25362.5|25322.5|25361.5|25321.5|0
1625003100000|2021-06-29 21:45:00|25362|25322|25362.5|25322.5|25363|25323|25362|25322|0
1625003400000|2021-06-29 21:50:00|25363|25323|25362.5|25322.5|25363|25323|25362|25322|0
1625003700000|2021-06-29 21:55:00|25363|25323|25362.5|25322.5|25363|25323|25362.5|25322.5|0
1625004000000|2021-06-29 22:00:00|25363.2|25323.2|25359.6|25319.6|25369.5|25329.5|25358.4|25318.4|0
1625004300000|2021-06-29 22:05:00|25359.7|25319.7|25358.4|25318.4|25360.9|25320.9|25358.4|25318.4|0
1625004600000|2021-06-29 22:10:00|25358.6|25318.6|25360.9|25320.9|25360.9|25320.9|25358.6|25318.6|0
1625004900000|2021-06-29 22:15:00|25360.7|25320.7|25360.9|25320.9|25362.1|25322.1|25359.6|25319.6|0
1625005200000|2021-06-29 22:20:00|25361|25321|25363.4|25323.4|25363.4|25323.4|25360.9|25320.9|0
1625005500000|2021-06-29 22:25:00|25363.6|25323.6|25363.4|25323.4|25365.1|25325.1|25363.4|25323.4|0
1625005800000|2021-06-29 22:30:00|25363.5|25323.5|25363.4|25323.4|25365.1|25325.1|25362.1|25322.1|0
1625006100000|2021-06-29 22:35:00|25363.2|25323.2|25362.1|25322.1|25363.2|25323.2|25359.6|25319.6|0
1625006400000|2021-06-29 22:40:00|25362.2|25322.2|25365.1|25325.1|25365.1|25325.1|25362.2|25322.2|0
1625006700000|2021-06-29 22:45:00|25364.9|25324.9|25365.1|25325.1|25367.6|25327.6|25363.4|25323.4|0
1625007000000|2021-06-29 22:50:00|25365.2|25325.2|25348.2|25308.2|25367.6|25327.6|25348.2|25308.2|0
1625007300000|2021-06-29 22:55:00|25348.3|25308.3|25347|25307|25349.5|25309.5|25345.7|25305.7|0
1625007600000|2021-06-29 23:00:00|25347.1|25307.1|25347|25307|25348.2|25308.2|25347|25307|0
1625007900000|2021-06-29 23:05:00|25347.2|25307.2|25349.5|25309.5|25349.5|25309.5|25347|25307|0
1625008200000|2021-06-29 23:10:00|25349.7|25309.7|25350.7|25310.7|25350.7|25310.7|25349.5|25309.5|0
1625008500000|2021-06-29 23:15:00|25350.5|25310.5|25332.6|25292.6|25350.5|25310.5|25330.1|25290.1|0
1625008800000|2021-06-29 23:20:00|25332.7|25292.7|25336.8|25296.8|25336.8|25296.8|25332.6|25292.6|0
1625009100000|2021-06-29 23:25:00|25336.7|25296.7|25338.1|25298.1|25339.9|25299.9|25335.6|25295.6|0
1625009400000|2021-06-29 23:30:00|25338.3|25298.3|25341.8|25301.8|25341.8|25301.8|25335.6|25295.6|0
1625009700000|2021-06-29 23:35:00|25341.7|25301.7|25354.4|25314.4|25354.4|25314.4|25341.2|25301.2|0
1625010000000|2021-06-29 23:40:00|25354.6|25314.6|25355.7|25315.7|25356.9|25316.9|25354.4|25314.4|0
1625010300000|2021-06-29 23:45:00|25355.6|25315.6|25356.9|25316.9|25359.9|25319.9|25354.4|25314.4|0
1625010600000|2021-06-29 23:50:00|25356.7|25316.7|25358.7|25318.7|25359.9|25319.9|25355.7|25315.7|0
1625010900000|2021-06-29 23:55:00|25358.4|25318.4|25357|25317|25358.7|25318.7|25355.7|25315.7|0
1625011200000|2021-06-30 00:00:00|25357.5|25317.5|25358.5|25318.5|25361.2|25321.2|25354.8|25314.8|0
1625011500000|2021-06-30 00:05:00|25358.6|25318.6|25358.5|25318.5|25361|25321|25357.3|25317.3|0
1625011800000|2021-06-30 00:10:00|25358.6|25318.6|25354.8|25314.8|25359.8|25319.8|25354.8|25314.8|0
1625012100000|2021-06-30 00:15:00|25354.9|25314.9|25361.3|25321.3|25362.7|25322.7|25346.9|25306.9|0
1625012400000|2021-06-30 00:20:00|25359.3|25319.3|25352.4|25312.4|25359.3|25319.3|25352.3|25312.3|0
1625012700000|2021-06-30 00:25:00|25352.3|25312.3|25351|25311|25355.4|25315.4|25346.8|25306.8|0
1625013000000|2021-06-30 00:30:00|25350.5|25310.5|25338.3|25298.3|25352.6|25312.6|25335.4|25295.4|0
1625013300000|2021-06-30 00:35:00|25338.2|25298.2|25333.9|25293.9|25343.9|25303.9|25329.5|25289.5|0
1625013600000|2021-06-30 00:40:00|25334.4|25294.4|25335.1|25295.1|25338.3|25298.3|25332.5|25292.5|0
1625013900000|2021-06-30 00:45:00|25335.2|25295.2|25339.3|25299.3|25341|25301|25335.1|25295.1|0
1625014200000|2021-06-30 00:50:00|25339.4|25299.4|25329.3|25289.3|25341|25301|25329.3|25289.3|0
1625014500000|2021-06-30 00:55:00|25327.8|25287.8|25319.3|25279.3|25329.2|25289.2|25319.3|25279.3|0
1625014800000|2021-06-30 01:00:00|25318.8|25278.8|25326.2|25286.2|25328|25288|25317.7|25277.7|0
1625015100000|2021-06-30 01:05:00|25325|25285|25337.5|25297.5|25339.2|25299.2|25325|25285|0
1625015400000|2021-06-30 01:10:00|25337.6|25297.6|25332.1|25292.1|25339.5|25299.5|25331.9|25291.9|0
1625015700000|2021-06-30 01:15:00|25331.6|25291.6|25338.4|25298.4|25340.5|25300.5|25330.8|25290.8|0
1625016000000|2021-06-30 01:20:00|25338.3|25298.3|25343.9|25303.9|25344.2|25304.2|25335.5|25295.5|0
1625016300000|2021-06-30 01:25:00|25344|25304|25338.4|25298.4|25344|25304|25338.4|25298.4|0
1625016600000|2021-06-30 01:30:00|25338.5|25298.5|25342.5|25302.5|25346.9|25306.9|25338.4|25298.4|0
1625016900000|2021-06-30 01:35:00|25343|25303|25337|25297|25345.4|25305.4|25337|25297|0
1625017200000|2021-06-30 01:40:00|25337.5|25297.5|25335.4|25295.4|25341.6|25301.6|25335.3|25295.3|0
1625017500000|2021-06-30 01:45:00|25335.5|25295.5|25334.3|25294.3|25341.3|25301.3|25332.9|25292.9|0
1625017800000|2021-06-30 01:50:00|25334.8|25294.8|25335.4|25295.4|25338.5|25298.5|25332.8|25292.8|0
1625018100000|2021-06-30 01:55:00|25335.5|25295.5|25323.7|25283.7|25335.5|25295.5|25321|25281|0
1625018400000|2021-06-30 02:00:00|25321|25281|25326.7|25286.7|25329.7|25289.7|25321|25281|0
1625018700000|2021-06-30 02:05:00|25326.8|25286.8|25325.3|25285.3|25329.6|25289.6|25321.2|25281.2|0
1625019000000|2021-06-30 02:10:00|25325.2|25285.2|25330.9|25290.9|25332.6|25292.6|25325.2|25285.2|0
1625019300000|2021-06-30 02:15:00|25330.4|25290.4|25329.9|25289.9|25335.5|25295.5|25329.7|25289.7|0
1625019600000|2021-06-30 02:20:00|25330.4|25290.4|25335.7|25295.7|25335.7|25295.7|25329.9|25289.9|0
1625019900000|2021-06-30 02:25:00|25335.1|25295.1|25332.8|25292.8|25335.1|25295.1|25324.3|25284.3|0
1625020200000|2021-06-30 02:30:00|25331.7|25291.7|25325.2|25285.2|25331.7|25291.7|25324|25284|0
1625020500000|2021-06-30 02:35:00|25325.3|25285.3|25324|25284|25328.1|25288.1|25321|25281|0
1625020800000|2021-06-30 02:40:00|25323.9|25283.9|25322.3|25282.3|25326.9|25286.9|25322.3|25282.3|0
1625021100000|2021-06-30 02:45:00|25321.8|25281.8|25325|25285|25329.5|25289.5|25321.1|25281.1|0
1625021400000|2021-06-30 02:50:00|25324.9|25284.9|25329.5|25289.5|25331|25291|25323.5|25283.5|0
1625021700000|2021-06-30 02:55:00|25330|25290|25332.4|25292.4|25333.9|25293.9|25328.1|25288.1|0
1625022000000|2021-06-30 03:00:00|25331.9|25291.9|25328.5|25288.5|25336.9|25296.9|25328.4|25288.4|0
1625022300000|2021-06-30 03:05:00|25328.6|25288.6|25326.6|25286.6|25331.2|25291.2|25322.5|25282.5|0
1625022600000|2021-06-30 03:10:00|25327.1|25287.1|25328.3|25288.3|25331|25291|25325.4|25285.4|0
1625022900000|2021-06-30 03:15:00|25328.2|25288.2|25338.1|25298.1|25338.1|25298.1|25325.4|25285.4|0
1625023200000|2021-06-30 03:20:00|25337.6|25297.6|25338.1|25298.1|25339.8|25299.8|25334.1|25294.1|0
1625023500000|2021-06-30 03:25:00|25338|25298|25338.4|25298.4|25340|25300|25336.8|25296.8|0
1625023800000|2021-06-30 03:30:00|25338.9|25298.9|25342.7|25302.7|25342.8|25302.8|25337.2|25297.2|0
1625024100000|2021-06-30 03:35:00|25342.2|25302.2|25341.3|25301.3|25342.8|25302.8|25337.1|25297.1|0
1625024400000|2021-06-30 03:40:00|25340.8|25300.8|25341.3|25301.3|25342.8|25302.8|25337.1|25297.1|0
1625024700000|2021-06-30 03:45:00|25340.1|25300.1|25340.1|25300.1|25344.3|25304.3|25340.1|25300.1|0
1625025000000|2021-06-30 03:50:00|25339.6|25299.6|25337.2|25297.2|25340.3|25300.3|25337.2|25297.2|0
1625025300000|2021-06-30 03:55:00|25337.3|25297.3|25345.9|25305.9|25345.9|25305.9|25337.3|25297.3|0
1625025600000|2021-06-30 04:00:00|25345.4|25305.4|25340.3|25300.3|25345.9|25305.9|25340.1|25300.1|0
1625025900000|2021-06-30 04:05:00|25341.3|25301.3|25344.3|25304.3|25344.3|25304.3|25341.3|25301.3|0
1625026200000|2021-06-30 04:10:00|25343.8|25303.8|25341.6|25301.6|25344.3|25304.3|25340.4|25300.4|0
1625026500000|2021-06-30 04:15:00|25341.1|25301.1|25340.3|25300.3|25345.9|25305.9|25340.3|25300.3|0
1625026800000|2021-06-30 04:20:00|25341.5|25301.5|25340.3|25300.3|25343.1|25303.1|25340.3|25300.3|0
1625027100000|2021-06-30 04:25:00|25340.1|25300.1|25337.2|25297.2|25340.1|25300.1|25334.3|25294.3|0
1625027400000|2021-06-30 04:30:00|25337.4|25297.4|25337.2|25297.2|25340.1|25300.1|25337.1|25297.1|0
1625027700000|2021-06-30 04:35:00|25337.1|25297.1|25337.2|25297.2|25337.2|25297.2|25334.2|25294.2|0
1625028000000|2021-06-30 04:40:00|25338.3|25298.3|25340.4|25300.4|25343.1|25303.1|25337.2|25297.2|0
1625028300000|2021-06-30 04:45:00|25340.3|25300.3|25340.1|25300.1|25343.1|25303.1|25340.1|25300.1|0
1625028600000|2021-06-30 04:50:00|25340.2|25300.2|25346|25306|25347.2|25307.2|25340.2|25300.2|0
1625028900000|2021-06-30 04:55:00|25346.1|25306.1|25346|25306|25348.9|25308.9|25345.9|25305.9|0
1625029200000|2021-06-30 05:00:00|25346.5|25306.5|25345.7|25305.7|25351.6|25311.6|25345.7|25305.7|0
1625029500000|2021-06-30 05:05:00|25345.8|25305.8|25342.8|25302.8|25348.6|25308.6|25342.8|25302.8|0
1625029800000|2021-06-30 05:10:00|25342.9|25302.9|25344.3|25304.3|25348.6|25308.6|25342.8|25302.8|0
1625030100000|2021-06-30 05:15:00|25343.8|25303.8|25343|25303|25351.5|25311.5|25343|25303|0
1625030400000|2021-06-30 05:20:00|25342.8|25302.8|25342.8|25302.8|25343|25303|25340|25300|0
1625030700000|2021-06-30 05:25:00|25342.7|25302.7|25341.2|25301.2|25342.8|25302.8|25339.9|25299.9|0
1625031000000|2021-06-30 05:30:00|25341.7|25301.7|25345.6|25305.6|25348.5|25308.5|25341.2|25301.2|0
1625031300000|2021-06-30 05:35:00|25345.7|25305.7|25344|25304|25347.1|25307.1|25340.1|25300.1|0
1625031600000|2021-06-30 05:40:00|25343.5|25303.5|25340|25300|25345.7|25305.7|25340|25300|0
1625031900000|2021-06-30 05:45:00|25339.8|25299.8|25334.3|25294.3|25340|25300|25334.3|25294.3|0
1625032200000|2021-06-30 05:50:00|25334.2|25294.2|25342.5|25302.5|25342.5|25302.5|25325.7|25285.7|0
1625032500000|2021-06-30 05:55:00|25342|25302|25344|25304|25352.7|25312.7|25341|25301|0
1625032800000|2021-06-30 06:00:00|25343.9|25303.9|25324.4|25309.4|25344|25324.4|25324.4|25289.9|15
1625033100000|2021-06-30 06:05:00|25321.9|25306.9|25309.4|25294.4|25321.9|25306.9|25309.4|25294.4|27
1625033400000|2021-06-30 06:10:00|25306.9|25291.9|25301.9|25286.9|25311.9|25296.9|25299.4|25284.4|14
1625033700000|2021-06-30 06:15:00|25299.4|25284.4|25304.4|25289.4|25309.4|25294.4|25294.4|25279.4|15
1625034000000|2021-06-30 06:20:00|25306.9|25291.9|25309.4|25294.4|25311.9|25296.9|25304.4|25289.4|9
1625034300000|2021-06-30 06:25:00|25306.9|25291.9|25311.9|25296.9|25311.9|25296.9|25304.4|25289.4|4
1625034600000|2021-06-30 06:30:00|25309.4|25294.4|25319.4|25304.4|25319.4|25304.4|25306.9|25291.9|6
1625034900000|2021-06-30 06:35:00|25316.9|25301.9|25316.9|25301.9|25319.4|25304.4|25316.9|25301.9|2
1625035200000|2021-06-30 06:40:00|25319.4|25304.4|25321.9|25306.9|25321.9|25306.9|25319.4|25304.4|4
1625035500000|2021-06-30 06:45:00|25324.4|25309.4|25326.9|25311.9|25331.9|25316.9|25324.4|25309.4|7
1625035800000|2021-06-30 06:50:00|25324.4|25309.4|25326.9|25311.9|25326.9|25311.9|25321.9|25306.9|1
1625036100000|2021-06-30 06:55:00|25324.4|25309.4|25326.9|25311.9|25329.4|25314.4|25319.4|25304.4|32
1625036400000|2021-06-30 07:00:00|25329.4|25314.4|25389.4|25374.4|25409.4|25394.4|25324.4|25309.4|326
1625036700000|2021-06-30 07:05:00|25384.4|25369.4|25371.9|25356.9|25404.4|25389.4|25364.4|25349.4|228
1625037000000|2021-06-30 07:10:00|25369.4|25354.4|25339.4|25324.4|25374.4|25359.4|25324.4|25309.4|227
1625037300000|2021-06-30 07:15:00|25334.4|25319.4|25326.9|25311.9|25336.9|25321.9|25309.4|25294.4|203
1625037600000|2021-06-30 07:20:00|25329.4|25314.4|25304.4|25289.4|25339.4|25324.4|25304.4|25289.4|162
1625037900000|2021-06-30 07:25:00|25309.4|25294.4|25344.4|25329.4|25349.4|25334.4|25304.4|25289.4|108
1625038200000|2021-06-30 07:30:00|25341.9|25326.9|25329.4|25314.4|25344.4|25329.4|25316.9|25301.9|133
1625038500000|2021-06-30 07:35:00|25334.4|25319.4|25326.9|25311.9|25334.4|25319.4|25319.4|25304.4|109
1625038800000|2021-06-30 07:40:00|25328.9|25313.9|25311.4|25296.4|25331.4|25316.4|25308.9|25293.9|98
1625039100000|2021-06-30 07:45:00|25308.9|25293.9|25286.4|25271.4|25308.9|25293.9|25286.4|25271.4|124
1625039400000|2021-06-30 07:50:00|25281.4|25266.4|25291.4|25276.4|25291.4|25276.4|25271.4|25256.4|109
1625039700000|2021-06-30 07:55:00|25286.4|25271.4|25268.9|25253.9|25286.4|25271.4|25261.4|25246.4|104
1625040000000|2021-06-30 08:00:00|25271.4|25256.4|25231.4|25216.4|25271.4|25256.4|25226.4|25211.4|254
1625040300000|2021-06-30 08:05:00|25228.9|25213.9|25193.9|25178.9|25228.9|25213.9|25188.9|25173.9|259
1625040600000|2021-06-30 08:10:00|25191.4|25176.4|25141.4|25126.4|25191.4|25176.4|25138.9|25123.9|333
1625040900000|2021-06-30 08:15:00|25136.4|25121.4|25146.4|25131.4|25156.4|25141.4|25126.4|25111.4|345
1625041200000|2021-06-30 08:20:00|25143.9|25128.9|25128.9|25113.9|25151.4|25136.4|25116.4|25101.4|309
1625041500000|2021-06-30 08:25:00|25126.4|25111.4|25101.4|25086.4|25126.4|25111.4|25093.9|25078.9|438
1625041800000|2021-06-30 08:30:00|25096.4|25081.4|25096.4|25081.4|25096.4|25081.4|25076.4|25061.4|345
1625042100000|2021-06-30 08:35:00|25093.9|25078.9|25081.4|25066.4|25111.4|25096.4|25071.4|25056.4|187
1625042400000|2021-06-30 08:40:00|25078.9|25063.9|25071.4|25056.4|25096.4|25081.4|25046.4|25031.4|302
1625042700000|2021-06-30 08:45:00|25066.4|25051.4|25043.9|25028.9|25071.4|25056.4|25031.4|25016.4|198
1625043000000|2021-06-30 08:50:00|25046.4|25031.4|25036.4|25021.4|25066.4|25051.4|25026.4|25011.4|182
1625043300000|2021-06-30 08:55:00|25038.9|25023.9|25016.4|25001.4|25041.4|25026.4|25006.4|24991.4|253
1625043600000|2021-06-30 09:00:00|25011.4|24996.4|24976.4|24961.4|25011.4|24996.4|24956.4|24941.4|506
1625043900000|2021-06-30 09:05:00|24978.9|24963.9|25011.4|24996.4|25011.4|24996.4|24961.4|24946.4|379
1625044200000|2021-06-30 09:10:00|25008.9|24993.9|24996.4|24981.4|25011.4|24996.4|24981.4|24966.4|215
1625044500000|2021-06-30 09:15:00|24991.4|24976.4|25006.4|24991.4|25011.4|24996.4|24981.4|24966.4|236
1625044800000|2021-06-30 09:20:00|25003.9|24988.9|25008.9|24993.9|25031.4|25016.4|24991.4|24976.4|199
1625045100000|2021-06-30 09:25:00|25006.4|24991.4|25036.4|25021.4|25041.4|25026.4|25006.4|24991.4|158
1625045400000|2021-06-30 09:30:00|25033.9|25018.9|25006.4|24991.4|25033.9|25018.9|24996.4|24981.4|170
1625045700000|2021-06-30 09:35:00|25008.9|24993.9|25031.4|25016.4|25036.4|25021.4|25006.4|24991.4|177
1625046000000|2021-06-30 09:40:00|25026.4|25011.4|25016.4|25001.4|25026.4|25011.4|25006.4|24991.4|177
1625046300000|2021-06-30 09:45:00|25018.9|25003.9|25056.4|25041.4|25061.4|25046.4|25016.4|25001.4|224
1625046600000|2021-06-30 09:50:00|25051.4|25036.4|25061.4|25046.4|25066.4|25051.4|25036.4|25021.4|151
1625046900000|2021-06-30 09:55:00|25063.9|25048.9|25061.4|25046.4|25086.4|25071.4|25046.4|25031.4|193
1625047200000|2021-06-30 10:00:00|25056.4|25041.4|25121.4|25106.4|25121.4|25106.4|25056.4|25041.4|210
1625047500000|2021-06-30 10:05:00|25126.4|25111.4|25146.4|25131.4|25161.4|25146.4|25123.9|25108.9|346
1625047800000|2021-06-30 10:10:00|25148.9|25133.9|25146.4|25131.4|25156.4|25141.4|25141.4|25126.4|157
1625048100000|2021-06-30 10:15:00|25143.9|25128.9|25138.9|25123.9|25156.4|25141.4|25133.9|25118.9|239
1625048400000|2021-06-30 10:20:00|25141.4|25126.4|25146.4|25131.4|25166.4|25151.4|25126.4|25111.4|227
1625048700000|2021-06-30 10:25:00|25148.9|25133.9|25161.4|25146.4|25161.4|25146.4|25136.4|25121.4|103
1625049000000|2021-06-30 10:30:00|25158.9|25143.9|25148.9|25133.9|25166.4|25151.4|25146.4|25131.4|114
1625049300000|2021-06-30 10:35:00|25146.4|25131.4|25141.4|25126.4|25156.4|25141.4|25131.4|25116.4|117
1625049600000|2021-06-30 10:40:00|25146.4|25131.4|25153.9|25138.9|25156.4|25141.4|25136.4|25121.4|74
1625049900000|2021-06-30 10:45:00|25151.4|25136.4|25121.4|25106.4|25156.4|25141.4|25121.4|25106.4|99
1625050200000|2021-06-30 10:50:00|25116.4|25101.4|25131.4|25116.4|25131.4|25116.4|25116.4|25101.4|57
1625050500000|2021-06-30 10:55:00|25133.9|25118.9|25111.4|25096.4|25136.4|25121.4|25111.4|25096.4|42
1625050800000|2021-06-30 11:00:00|25108.9|25093.9|25123.9|25108.9|25136.4|25121.4|25108.9|25093.9|111
1625051100000|2021-06-30 11:05:00|25126.4|25111.4|25126.4|25111.4|25131.4|25116.4|25118.9|25103.9|45
1625051400000|2021-06-30 11:10:00|25128.9|25113.9|25156.4|25141.4|25158.9|25143.9|25126.4|25111.4|50
1625051700000|2021-06-30 11:15:00|25158.9|25143.9|25191.4|25176.4|25201.4|25186.4|25156.4|25141.4|170
1625052000000|2021-06-30 11:20:00|25193.9|25178.9|25191.4|25176.4|25206.4|25191.4|25181.4|25166.4|76
1625052300000|2021-06-30 11:25:00|25188.9|25173.9|25163.9|25148.9|25191.4|25176.4|25161.4|25146.4|104
1625052600000|2021-06-30 11:30:00|25161.4|25146.4|25168.9|25153.9|25186.4|25171.4|25161.4|25146.4|75
1625052900000|2021-06-30 11:35:00|25171.4|25156.4|25186.4|25171.4|25196.4|25181.4|25171.4|25156.4|66
1625053200000|2021-06-30 11:40:00|25185.2|25170.2|25197.7|25182.7|25200.2|25185.2|25175.2|25160.2|92
1625053500000|2021-06-30 11:45:00|25200.2|25185.2|25205.2|25190.2|25205.2|25190.2|25190.2|25175.2|57
1625053800000|2021-06-30 11:50:00|25207.7|25192.7|25192.7|25177.7|25207.7|25192.7|25190.2|25175.2|44
1625054100000|2021-06-30 11:55:00|25190.2|25175.2|25190.2|25175.2|25200.2|25185.2|25185.2|25170.2|74
1625054400000|2021-06-30 12:00:00|25195.2|25180.2|25182.7|25167.7|25197.7|25182.7|25175.2|25160.2|104
1625054700000|2021-06-30 12:05:00|25185.2|25170.2|25195.2|25180.2|25195.2|25180.2|25180.2|25165.2|25
1625055000000|2021-06-30 12:10:00|25192.7|25177.7|25187.7|25172.7|25200.2|25185.2|25185.2|25170.2|60
1625055300000|2021-06-30 12:15:00|25190.2|25175.2|25205.2|25190.2|25210.2|25195.2|25185.2|25170.2|79
1625055600000|2021-06-30 12:20:00|25202.7|25187.7|25210.2|25195.2|25222.7|25207.7|25195.2|25180.2|136
1625055900000|2021-06-30 12:25:00|25212.7|25197.7|25190.2|25175.2|25217.7|25202.7|25190.2|25175.2|66
1625056200000|2021-06-30 12:30:00|25192.7|25177.7|25180.2|25165.2|25200.2|25185.2|25172.7|25157.7|82
1625056500000|2021-06-30 12:35:00|25182.7|25167.7|25170.2|25155.2|25190.2|25175.2|25170.2|25155.2|44
1625056800000|2021-06-30 12:40:00|25167.7|25152.7|25180.2|25165.2|25187.7|25172.7|25167.7|25152.7|76
1625057100000|2021-06-30 12:45:00|25185.2|25170.2|25175.2|25160.2|25190.2|25175.2|25165.2|25150.2|43
1625057400000|2021-06-30 12:50:00|25180.2|25165.2|25172.7|25157.7|25185.2|25170.2|25170.2|25155.2|22
1625057700000|2021-06-30 12:55:00|25175.2|25160.2|25150.2|25135.2|25175.2|25160.2|25150.2|25135.2|93
1625058000000|2021-06-30 13:00:00|25145.2|25130.2|25125.2|25110.2|25145.2|25130.2|25120.2|25105.2|138
1625058300000|2021-06-30 13:05:00|25130.2|25115.2|25120.2|25105.2|25130.2|25115.2|25110.2|25095.2|78
1625058600000|2021-06-30 13:10:00|25115.2|25100.2|25105.2|25090.2|25117.7|25102.7|25100.2|25085.2|39
1625058900000|2021-06-30 13:15:00|25100.2|25085.2|25120.2|25105.2|25120.2|25105.2|25097.7|25082.7|78
1625059200000|2021-06-30 13:20:00|25115.2|25100.2|25105.2|25090.2|25115.2|25100.2|25100.2|25085.2|44
1625059500000|2021-06-30 13:25:00|25110.2|25095.2|25120.2|25105.2|25120.2|25105.2|25095.2|25080.2|97
1625059800000|2021-06-30 13:30:00|25117.7|25102.7|25135.2|25120.2|25145.2|25130.2|25115.2|25100.2|146
1625060100000|2021-06-30 13:35:00|25140.2|25125.2|25167.7|25152.7|25170.2|25155.2|25140.2|25125.2|169
1625060400000|2021-06-30 13:40:00|25170.2|25155.2|25180.2|25165.2|25190.2|25175.2|25170.2|25155.2|141
1625060700000|2021-06-30 13:45:00|25185.2|25170.2|25210.2|25195.2|25210.2|25195.2|25172.7|25157.7|234
1625061000000|2021-06-30 13:50:00|25207.7|25192.7|25215.2|25200.2|25225.2|25210.2|25205.2|25190.2|192
1625061300000|2021-06-30 13:55:00|25210.2|25195.2|25230.2|25215.2|25240.2|25225.2|25205.2|25190.2|238
1625061600000|2021-06-30 14:00:00|25232.7|25217.7|25215.2|25200.2|25240.2|25225.2|25215.2|25200.2|209
1625061900000|2021-06-30 14:05:00|25220.2|25205.2|25210.2|25195.2|25220.2|25205.2|25210.2|25195.2|118
1625062200000|2021-06-30 14:10:00|25208.9|25193.9|25206.4|25191.4|25223.9|25208.9|25203.9|25188.9|159
1625062500000|2021-06-30 14:15:00|25208.9|25193.9|25173.9|25158.9|25213.9|25198.9|25173.9|25158.9|136
1625062800000|2021-06-30 14:20:00|25176.4|25161.4|25173.9|25158.9|25193.9|25178.9|25168.9|25153.9|145
1625063100000|2021-06-30 14:25:00|25168.9|25153.9|25158.9|25143.9|25173.9|25158.9|25158.9|25143.9|74
1625063400000|2021-06-30 14:30:00|25161.4|25146.4|25193.9|25178.9|25193.9|25178.9|25158.9|25143.9|113
1625063700000|2021-06-30 14:35:00|25191.4|25176.4|25183.9|25168.9|25203.9|25188.9|25176.4|25161.4|110
1625064000000|2021-06-30 14:40:00|25186.4|25171.4|25148.9|25133.9|25186.4|25171.4|25143.9|25128.9|146
1625064300000|2021-06-30 14:45:00|25151.4|25136.4|25153.9|25138.9|25163.9|25148.9|25143.9|25128.9|108
1625064600000|2021-06-30 14:50:00|25148.9|25133.9|25128.9|25113.9|25153.9|25138.9|25128.9|25113.9|136
1625064900000|2021-06-30 14:55:00|25126.4|25111.4|25108.9|25093.9|25128.9|25113.9|25108.9|25093.9|196
1625065200000|2021-06-30 15:00:00|25103.9|25088.9|25063.9|25048.9|25108.9|25093.9|25058.9|25043.9|252
1625065500000|2021-06-30 15:05:00|25068.9|25053.9|25068.9|25053.9|25073.9|25058.9|25048.9|25033.9|256
1625065800000|2021-06-30 15:10:00|25066.4|25051.4|25063.9|25048.9|25068.9|25053.9|25043.9|25028.9|205
1625066100000|2021-06-30 15:15:00|25058.9|25043.9|25073.9|25058.9|25073.9|25058.9|25053.9|25038.9|207
1625066400000|2021-06-30 15:20:00|25076.4|25061.4|25098.9|25083.9|25098.9|25083.9|25063.9|25048.9|259
1625066700000|2021-06-30 15:25:00|25096.4|25081.4|25133.9|25118.9|25133.9|25118.9|25088.9|25073.9|753
1625067000000|2021-06-30 15:30:00|25138.9|25123.9|25101.4|25086.4|25146.4|25131.4|25098.9|25083.9|1028
1625067300000|2021-06-30 15:35:00|25103.9|25088.9|25133.9|25118.9|25138.9|25123.9|25101.4|25086.4|290
1625067600000|2021-06-30 15:40:00|25131.4|25116.4|25121.4|25106.4|25131.4|25116.4|25113.9|25098.9|549
1625067900000|2021-06-30 15:45:00|25123.9|25108.9|25108.9|25093.9|25123.9|25108.9|25103.9|25088.9|31
1625068200000|2021-06-30 15:50:00|25111.4|25091.4|25116.4|25096.4|25121.4|25101.4|25111.4|25091.4|30
1625068500000|2021-06-30 15:55:00|25121.4|25101.4|25126.4|25106.4|25126.4|25106.4|25121.4|25096.4|12
1625068800000|2021-06-30 16:00:00|25131.4|25111.4|25121.4|25101.4|25131.4|25111.4|25116.4|25096.4|9
1625069100000|2021-06-30 16:05:00|25116.4|25096.4|25116.4|25096.4|25126.4|25101.4|25116.4|25096.4|12
1625069400000|2021-06-30 16:10:00|25121.4|25101.4|25131.4|25106.4|25131.4|25106.4|25116.4|25096.4|11
1625069700000|2021-06-30 16:15:00|25136.4|25111.4|25126.4|25106.4|25136.4|25111.4|25126.4|25106.4|18
1625070000000|2021-06-30 16:20:00|25121.4|25101.4|25126.4|25101.4|25126.4|25106.4|25121.4|25096.4|28
1625070300000|2021-06-30 16:25:00|25121.4|25096.4|25111.4|25091.4|25121.4|25101.4|25111.4|25091.4|20
1625070600000|2021-06-30 16:30:00|25116.4|25096.4|25126.4|25106.4|25126.4|25106.4|25111.4|25096.4|6
1625070900000|2021-06-30 16:35:00|25131.4|25111.4|25131.4|25111.4|25131.4|25111.4|25126.4|25106.4|21
1625071200000|2021-06-30 16:40:00||25106.4||25106.4||25106.4||25106.4|6
1625071500000|2021-06-30 16:45:00|25126.4||25126.4||25131.4||25126.4||6
1625071800000|2021-06-30 16:50:00|25131.4|25101.4|25131.4|25111.4|25136.4|25111.4|25131.4|25101.4|15
1625072100000|2021-06-30 16:55:00|25126.4|25106.4|25136.4|25116.4|25136.4|25116.4|25126.4|25106.4|10
1625072700000|2021-06-30 17:05:00|25141.4|25121.4|25141.4|25116.4|25141.4|25121.4|25141.4|25116.4|3
1625073000000|2021-06-30 17:10:00|25136.4|25111.4|25136.4|25116.4|25136.4|25116.4|25136.4|25111.4|1
1625073300000|2021-06-30 17:15:00||25111.4||25116.4||25116.4||25111.4|2
1625073600000|2021-06-30 17:20:00|25141.4|25121.4|25146.4|25126.4|25146.4|25126.4|25141.4|25121.4|7
1625073900000|2021-06-30 17:25:00|25151.4|25131.4|25146.4|25126.4|25151.4|25131.4|25141.4|25116.4|11
1625074200000|2021-06-30 17:30:00|25151.4|25131.4|25146.4|25126.4|25151.4|25131.4|25146.4|25126.4|3
1625074800000|2021-06-30 17:40:00|||||||||4
1625075100000|2021-06-30 17:45:00|25141.4|25121.4|25141.4|25116.4|25141.4|25121.4|25136.4|25116.4|12
1625075400000|2021-06-30 17:50:00|25136.4||25136.4||25136.4||25136.4||1
1625075700000|2021-06-30 17:55:00|25141.4|25111.4|25136.4|25111.4|25141.4|25111.4|25131.4|25111.4|4
1625076000000|2021-06-30 18:00:00|25131.4|25116.4|25136.4|25111.4|25136.4|25116.4|25131.4|25111.4|3
1625076300000|2021-06-30 18:05:00|25131.4|25116.4|25131.4|25111.4|25131.4|25116.4|25131.4|25111.4|0
1625076600000|2021-06-30 18:10:00|25126.4|25106.4|25131.4|25106.4|25131.4|25106.4|25126.4|25106.4|4
1625076900000|2021-06-30 18:15:00|25136.4|25111.4|25136.4|25116.4|25141.4|25116.4|25136.4|25106.4|7
1625077200000|2021-06-30 18:20:00|25141.4|25121.4|25151.4|25126.4|25151.4|25126.4|25141.4|25121.4|33
1625077500000|2021-06-30 18:25:00|25146.4|25131.4|25148.9|25133.9|25151.4|25133.9|25146.4|25126.4|13
1625077800000|2021-06-30 18:30:00|25153.9|25138.9|25151.4|25136.4|25153.9|25138.9|25151.4|25136.4|6
1625078100000|2021-06-30 18:35:00|25148.9|25133.9|25148.9|25133.9|25151.4|25136.4|25146.4|25131.4|1
1625078400000|2021-06-30 18:40:00|25151.4|25136.4|25148.9|25133.9|25151.4|25136.4|25148.9|25133.9|1
1625079000000|2021-06-30 18:50:00|25146.4|25131.4|25143.9|25128.9|25146.4|25131.4|25143.9|25128.9|4
1625079300000|2021-06-30 18:55:00|25138.9|25123.9|25136.4|25121.4|25143.9|25128.9|25136.4|25121.4|10
1625079600000|2021-06-30 19:00:00|25133.9|25118.9|25133.9|25118.9|25133.9|25118.9|25133.9|25118.9|1
1625080200000|2021-06-30 19:10:00|||||||||3
1625080500000|2021-06-30 19:15:00|25131.4|25116.4|25133.9|25118.9|25133.9|25118.9|25131.4|25116.4|1
1625080800000|2021-06-30 19:20:00|25136.4|25121.4|25153.9|25138.9|25153.9|25138.9|25136.4|25121.4|6
1625081400000|2021-06-30 19:30:00|25151.4|25136.4|25153.9|25138.9|25153.9|25138.9|25136.4|25121.4|20
1625081700000|2021-06-30 19:35:00|25151.4|25136.4|25163.9|25148.9|25163.9|25148.9|25151.4|25136.4|10
1625082000000|2021-06-30 19:40:00|25161.4|25146.4|25151.4|25136.4|25173.9|25158.9|25151.4|25136.4|19
1625082300000|2021-06-30 19:45:00|25153.9|25138.9|25161.4|25146.4|25173.9|25158.9|25153.9|25138.9|5
1625082600000|2021-06-30 19:50:00|25158.9|25143.9|25181.4|25166.4|25193.9|25178.9|25151.4|25136.4|17
1625082900000|2021-06-30 19:55:00|25178.9|25163.9|25198.9|25183.9|25206.4|25191.4|25178.9|25163.9|29
1625083200000|2021-06-30 20:00:00|25203.9|25188.9|25225.5|25185.5|25228|25188.9|25191.8|25151.8|5
1625083500000|2021-06-30 20:05:00|25225.3|25185.3|25221.2|25181.2|25226.7|25186.7|25218.7|25178.7|0
1625083800000|2021-06-30 20:10:00|25221|25181|25220.6|25180.6|25223.7|25183.7|25218.7|25178.7|0
1625084100000|2021-06-30 20:15:00|25220.4|25180.4|25215.6|25175.6|25220.6|25180.6|25212.6|25172.6|0
1625084400000|2021-06-30 20:20:00|25215.8|25175.8|25219.4|25179.4|25220.6|25180.6|25215.6|25175.6|0
1625084700000|2021-06-30 20:25:00|25219.1|25179.1|25224.3|25184.3|25224.3|25184.3|25218.1|25178.1|0
1625085000000|2021-06-30 20:30:00|25224.1|25184.1|25227.3|25187.3|25227.3|25187.3|25223.1|25183.1|0
1625085300000|2021-06-30 20:35:00|25227.1|25187.1|25227.3|25187.3|25232.3|25192.3|25226.1|25186.1|0
1625085600000|2021-06-30 20:40:00|25227.6|25187.6|25229.8|25189.8|25229.8|25189.8|25227.3|25187.3|0
1625085900000|2021-06-30 20:45:00|25229.6|25189.6|25229.8|25189.8|25231.1|25191.1|25228.6|25188.6|0
1625086200000|2021-06-30 20:50:00|25230.1|25190.1|25229.8|25189.8|25232.3|25192.3|25228.6|25188.6|0
1625086500000|2021-06-30 20:55:00|25229.6|25189.6|25228.1|25188.1|25230.7|25190.7|25227|25187|0
1625086800000|2021-06-30 21:00:00|25227.1|25187.1|25227.1|25187.1|25227.1|25187.1|25226.1|25186.1|0
1625087100000|2021-06-30 21:05:00|25228.1|25188.1|25228.1|25188.1|25228.1|25188.1|25227.6|25187.6|0
1625087400000|2021-06-30 21:10:00|25227.6|25187.6|25228.1|25188.1|25228.1|25188.1|25227.6|25187.6|0
1625087700000|2021-06-30 21:15:00|25228.6|25188.6|25228.6|25188.6|25228.6|25188.6|25228.1|25188.1|0
1625088000000|2021-06-30 21:20:00|25228.1|25188.1|25229.7|25189.7|25229.7|25189.7|25227.6|25187.6|0
1625088300000|2021-06-30 21:25:00|25230.2|25190.2|25227.6|25187.6|25230.2|25190.2|25227.6|25187.6|0
1625088600000|2021-06-30 21:30:00|25228.1|25188.1|25227.6|25187.6|25228.1|25188.1|25227.6|25187.6|0
1625088900000|2021-06-30 21:35:00|25228.1|25188.1|25227.6|25187.6|25228.1|25188.1|25227.6|25187.6|0
1625089200000|2021-06-30 21:40:00|25226.6|25186.6|25227.1|25187.1|25228.1|25188.1|25226.1|25186.1|0
1625089500000|2021-06-30 21:45:00|25226.6|25186.6|25226.1|25186.1|25226.6|25186.6|25226.1|25186.1|0
1625089800000|2021-06-30 21:50:00|25226.6|25186.6|25226.6|25186.6|25227.6|25187.6|25226.6|25186.6|0
1625090100000|2021-06-30 21:55:00|25225.6|25185.6|25227.6|25187.6|25227.6|25187.6|25225.6|25185.6|0
1625090400000|2021-06-30 22:00:00|25228.1|25188.1|25238.1|25198.1|25240.6|25200.6|25228.1|25188.1|0
1625090700000|2021-06-30 22:05:00|25238|25198|25232.6|25192.6|25238.1|25198.1|25231.4|25191.4|0
1625091000000|2021-06-30 22:10:00|25232.9|25192.9|25233.9|25193.9|25234.5|25194.5|25231.4|25191.4|0
1625091300000|2021-06-30 22:15:00|25233.7|25193.7|25231.4|25191.4|25235.1|25195.1|25230.1|25190.1|0
1625091600000|2021-06-30 22:20:00|25231.6|25191.6|25233.9|25193.9|25233.9|25193.9|25231.4|25191.4|0
1625091900000|2021-06-30 22:25:00|25234.1|25194.1|25235.1|25195.1|25236.9|25196.9|25233.9|25193.9|0
1625092200000|2021-06-30 22:30:00|25235.3|25195.3|25233.9|25193.9|25236.9|25196.9|25233.9|25193.9|0
1625092500000|2021-06-30 22:35:00|25234.1|25194.1|25235.1|25195.1|25236.9|25196.9|25234.1|25194.1|0
1625092800000|2021-06-30 22:40:00|25234.9|25194.9|25238.1|25198.1|25238.1|25198.1|25233.9|25193.9|0
1625093100000|2021-06-30 22:45:00|25237.9|25197.9|25236.9|25196.9|25237.9|25197.9|25235.1|25195.1|0
1625093400000|2021-06-30 22:50:00|25237|25197|25240.6|25200.6|25240.6|25200.6|25237|25197|0
1625093700000|2021-06-30 22:55:00|25240.4|25200.4|25239.4|25199.4|25240.6|25200.6|25239.4|25199.4|0
1625094000000|2021-06-30 23:00:00|25239.2|25199.2|25235.1|25195.1|25239.2|25199.2|25235.1|25195.1|0
1625094300000|2021-06-30 23:05:00|25235.3|25195.3|25235.1|25195.1|25236.9|25196.9|25235.1|25195.1|0
1625094600000|2021-06-30 23:10:00|25235.3|25195.3|25236.9|25196.9|25238.1|25198.1|25235.1|25195.1|0
1625094900000|2021-06-30 23:15:00|25237.1|25197.1|25236.9|25196.9|25238.1|25198.1|25236.9|25196.9|0
1625095200000|2021-06-30 23:20:00|25237.1|25197.1|25236.9|25196.9|25238.1|25198.1|25236.9|25196.9|0
1625095500000|2021-06-30 23:25:00|25237.1|25197.1|25235.1|25195.1|25238.1|25198.1|25235.1|25195.1|0
1625095800000|2021-06-30 23:30:00|25234.9|25194.9|25232.6|25192.6|25235.1|25195.1|25232.6|25192.6|0
1625096100000|2021-06-30 23:35:00|25232.9|25192.9|25230.1|25190.1|25233.9|25193.9|25230.1|25190.1|0
1625096400000|2021-06-30 23:40:00|25230.4|25190.4|25232.6|25192.6|25232.6|25192.6|25230.4|25190.4|0
1625096700000|2021-06-30 23:45:00|25232.9|25192.9|25235.1|25195.1|25235.1|25195.1|25232.9|25192.9|0
1625097000000|2021-06-30 23:50:00|25234.9|25194.9|25231.4|25191.4|25235.1|25195.1|25231.4|25191.4|0
1625097300000|2021-06-30 23:55:00|25231.5|25191.5|25236.9|25196.9|25236.9|25196.9|25231.4|25191.4|0
1625097600000|2021-07-01 00:00:00|25237.1|25197.1|25231.4|25191.4|25238.1|25198.1|25230.1|25190.1|0
1625097900000|2021-07-01 00:05:00|25231.6|25191.6|25224.7|25184.7|25232.6|25192.6|25223.4|25183.4|0
1625098200000|2021-07-01 00:10:00|25224.4|25184.4|25231.4|25191.4|25232.6|25192.6|25223.4|25183.4|0
1625098500000|2021-07-01 00:15:00|25226.8|25186.8|25236.7|25196.7|25239.6|25199.6|25226.8|25186.8|0
1625098800000|2021-07-01 00:20:00|25236.9|25196.9|25255.2|25215.2|25256.8|25216.8|25236.9|25196.9|0
1625099100000|2021-07-01 00:25:00|25255.7|25215.7|25268|25228|25268|25228|25255.2|25215.2|0
1625099400000|2021-07-01 00:30:00|25268.5|25228.5|25268.1|25228.1|25276.5|25236.5|25259.4|25219.4|0
1625099700000|2021-07-01 00:35:00|25268.6|25228.6|25253.7|25213.7|25271|25231|25253.7|25213.7|0
1625100000000|2021-07-01 00:40:00|25254|25214|25265.2|25225.2|25265.2|25225.2|25253.7|25213.7|0
1625100300000|2021-07-01 00:45:00|25265.4|25225.4|25267.8|25227.8|25268.1|25228.1|25262.2|25222.2|0
1625100600000|2021-07-01 00:50:00|25266.8|25226.8|25254|25214|25268|25228|25254|25214|0
1625100900000|2021-07-01 00:55:00|25254.5|25214.5|25259.2|25219.2|25262.5|25222.5|25254.5|25214.5|0
1625101200000|2021-07-01 01:00:00|25259.7|25219.7|25265.2|25225.2|25269.7|25229.7|25257.7|25217.7|0
1625101500000|2021-07-01 01:05:00|25265.3|25225.3|25261.2|25221.2|25265.3|25225.3|25261.2|25221.2|0
1625101800000|2021-07-01 01:10:00|25261.3|25221.3|25267|25227|25267|25227|25255.7|25215.7|0
1625102100000|2021-07-01 01:15:00|25266.5|25226.5|25267.3|25227.3|25267.3|25227.3|25255.7|25215.7|0
1625102400000|2021-07-01 01:20:00|25267.1|25227.1|25261.2|25221.2|25267.3|25227.3|25258.5|25218.5|0
1625102700000|2021-07-01 01:25:00|25260.7|25220.7|25258.2|25218.2|25261.1|25221.1|25258|25218|0
1625103000000|2021-07-01 01:30:00|25259.2|25219.2|25255.1|25215.1|25263.9|25223.9|25255.1|25215.1|0
1625103300000|2021-07-01 01:35:00|25254.1|25214.1|25244.2|25204.2|25255.3|25215.3|25241.3|25201.3|0
1625103600000|2021-07-01 01:40:00|25245.2|25205.2|25247.1|25207.1|25249.8|25209.8|25244.2|25204.2|0
1625103900000|2021-07-01 01:45:00|25246.9|25206.9|25238.6|25198.6|25246.9|25206.9|25231.1|25191.1|0
1625104200000|2021-07-01 01:50:00|25238.7|25198.7|25241.7|25201.7|25244.5|25204.5|25238.7|25198.7|0
1625104500000|2021-07-01 01:55:00|25242.3|25202.3|25247.5|25207.5|25247.5|25207.5|25242.3|25202.3|0
1625104800000|2021-07-01 02:00:00|25247.4|25207.4|25248.6|25208.6|25250.3|25210.3|25244.6|25204.6|0
1625105100000|2021-07-01 02:05:00|25248.1|25208.1|25244.2|25204.2|25248.6|25208.6|25244.2|25204.2|0
1625105400000|2021-07-01 02:10:00|25244.3|25204.3|25249.8|25209.8|25252.7|25212.7|25244.3|25204.3|0
1625105700000|2021-07-01 02:15:00|25250.3|25210.3|25247.1|25207.1|25251|25211|25246.9|25206.9|0
1625106000000|2021-07-01 02:20:00|25247.6|25207.6|25250|25210|25252.7|25212.7|25247.1|25207.1|0
1625106300000|2021-07-01 02:25:00|25250.5|25210.5|25252.7|25212.7|25252.7|25212.7|25247.1|25207.1|0
1625106600000|2021-07-01 02:30:00|25252.6|25212.6|25252.6|25212.6|25252.6|25212.6|25246.8|25206.8|0
1625106900000|2021-07-01 02:35:00|25252|25212|25252.8|25212.8|25255.4|25215.4|25249.7|25209.7|0
1625107200000|2021-07-01 02:40:00|25253.9|25213.9|25255.4|25215.4|25255.6|25215.6|25252.7|25212.7|0
1625107500000|2021-07-01 02:45:00|25256.5|25216.5|25258.2|25218.2|25260.9|25220.9|25255.4|25215.4|0
1625107800000|2021-07-01 02:50:00|25258|25218|25256.3|25216.3|25258|25218|25254.9|25214.9|0
1625108100000|2021-07-01 02:55:00|25256.2|25216.2|25257.7|25217.7|25257.7|25217.7|25255|25215|0
1625108400000|2021-07-01 03:00:00|25258.3|25218.3|25251.8|25211.8|25260.5|25220.5|25251.7|25211.7|0
1625108700000|2021-07-01 03:05:00|25250.8|25210.8|25252.1|25212.1|25252.1|25212.1|25247.5|25207.5|0
1625109000000|2021-07-01 03:10:00|25252|25212|25250.4|25210.4|25252.1|25212.1|25247.7|25207.7|0
1625109300000|2021-07-01 03:15:00|25252|25212|25254.9|25214.9|25257.6|25217.6|25249.2|25209.2|0
1625109600000|2021-07-01 03:20:00|25255.4|25215.4|25260.6|25220.6|25260.6|25220.6|25254.7|25214.7|0
1625109900000|2021-07-01 03:25:00|25260.1|25220.1|25257.6|25217.6|25260.8|25220.8|25257.6|25217.6|0
1625110200000|2021-07-01 03:30:00|25258.6|25218.6|25263.2|25223.2|25270.3|25230.3|25257.4|25217.4|0
1625110500000|2021-07-01 03:35:00|25262.2|25222.2|25257.4|25217.4|25264.6|25224.6|25257.3|25217.3|0
1625110800000|2021-07-01 03:40:00|25257.3|25217.3|25262.9|25222.9|25265.7|25225.7|25255.6|25215.6|0
1625111100000|2021-07-01 03:45:00|25262.8|25222.8|25265.5|25225.5|25265.5|25225.5|25260|25220|0
1625111400000|2021-07-01 03:50:00|25262.8|25222.8|25262.5|25222.5|25268.4|25228.4|25262.5|25222.5|0
1625111700000|2021-07-01 03:55:00|25263|25223|25266.9|25226.9|25268.5|25228.5|25262.5|25222.5|0
1625112000000|2021-07-01 04:00:00|25267.4|25227.4|25268.7|25228.7|25271.3|25231.3|25265.7|25225.7|0
1625112300000|2021-07-01 04:05:00|25268.6|25228.6|25268.8|25228.8|25271.6|25231.6|25267|25227|0
1625112600000|2021-07-01 04:10:00|25268.9|25228.9|25268.7|25228.7|25271.7|25231.7|25268.7|25228.7|0
1625112900000|2021-07-01 04:15:00|25269.2|25229.2|25268.5|25228.5|25270|25230|25265.8|25225.8|0
1625113200000|2021-07-01 04:20:00|25268.4|25228.4|25265.7|25225.7|25268.5|25228.5|25265.5|25225.5|0
1625113500000|2021-07-01 04:25:00|25266.2|25226.2|25268.5|25228.5|25271.3|25231.3|25266.2|25226.2|0
1625113800000|2021-07-01 04:30:00|25269.1|25229.1|25262.6|25222.6|25271.3|25231.3|25259.6|25219.6|0
1625114100000|2021-07-01 04:35:00|25263.1|25223.1|25247.2|25207.2|25266.6|25226.6|25244.3|25204.3|0
1625114400000|2021-07-01 04:40:00|25247.7|25207.7|25248.9|25208.9|25251.6|25211.6|25247.2|25207.2|0
1625114700000|2021-07-01 04:45:00|25249.4|25209.4|25246.1|25206.1|25250.1|25210.1|25243.4|25203.4|0
1625115000000|2021-07-01 04:50:00|25246.3|25206.3|25240.3|25200.3|25246.3|25206.3|25239.9|25199.9|0
1625115300000|2021-07-01 04:55:00|25238.3|25198.3|25240.3|25200.3|25240.3|25200.3|25232|25192|0
1625115600000|2021-07-01 05:00:00|25241.4|25201.4|25250.1|25210.1|25251.6|25211.6|25241.4|25201.4|0
1625115900000|2021-07-01 05:05:00|25250.6|25210.6|25243.2|25203.2|25251.7|25211.7|25243.2|25203.2|0
1625116200000|2021-07-01 05:10:00|25243.7|25203.7|25243.2|25203.2|25247.3|25207.3|25243.1|25203.1|0
1625116500000|2021-07-01 05:15:00|25243.4|25203.4|25243.1|25203.1|25246.1|25206.1|25240.1|25200.1|0
1625116800000|2021-07-01 05:20:00|25243.2|25203.2|25243.1|25203.1|25243.2|25203.2|25240.2|25200.2|0
1625117100000|2021-07-01 05:25:00|25243|25203|25247|25207|25248.7|25208.7|25241.4|25201.4|0
1625117400000|2021-07-01 05:30:00|25247.5|25207.5|25249|25209|25250.2|25210.2|25245.7|25205.7|0
1625117700000|2021-07-01 05:35:00|25249.1|25209.1|25243.5|25203.5|25249.1|25209.1|25240.5|25200.5|0
1625118000000|2021-07-01 05:40:00|25243.7|25203.7|25243.5|25203.5|25246.6|25206.6|25243.5|25203.5|0
1625118300000|2021-07-01 05:45:00|25244.6|25204.6|25252|25212|25252|25212|25243.5|25203.5|0
1625118600000|2021-07-01 05:50:00|25251.5|25211.5|25252|25212|25252.2|25212.2|25246.4|25206.4|0
1625118900000|2021-07-01 05:55:00|25251.5|25211.5|25247.6|25207.6|25252|25212|25246.1|25206.1|0
1625119200000|2021-07-01 06:00:00|25247.8|25207.8|25226.4|25211.4|25257.8|25218.9|25218.9|25203.9|27
1625119500000|2021-07-01 06:05:00|25228.9|25213.9|25211.4|25196.4|25228.9|25213.9|25203.9|25188.9|42
1625119800000|2021-07-01 06:10:00|25213.9|25198.9|25236.4|25221.4|25241.4|25226.4|25208.9|25193.9|24
1625120100000|2021-07-01 06:15:00|25238.9|25223.9|25258.9|25243.9|25258.9|25243.9|25233.9|25218.9|51
1625120400000|2021-07-01 06:20:00|25253.9|25238.9|25246.4|25231.4|25253.9|25238.9|25246.4|25231.4|36
1625120700000|2021-07-01 06:25:00|25248.9|25233.9|25248.9|25233.9|25248.9|25233.9|25246.4|25231.4|1
1625121000000|2021-07-01 06:30:00|25253.9|25238.9|25241.4|25226.4|25256.4|25241.4|25238.9|25223.9|30
1625121300000|2021-07-01 06:35:00|25243.9|25228.9|25236.4|25221.4|25243.9|25228.9|25233.9|25218.9|15
1625121600000|2021-07-01 06:40:00|25233.9|25218.9|25231.4|25216.4|25236.4|25221.4|25228.9|25213.9|2
1625121900000|2021-07-01 06:45:00|25233.9|25218.9|25233.9|25218.9|25233.9|25218.9|25223.9|25208.9|11
1625122200000|2021-07-01 06:50:00|25231.4|25216.4|25233.9|25218.9|25233.9|25218.9|25228.9|25213.9|12
1625122500000|2021-07-01 06:55:00|25236.4|25221.4|25246.4|25231.4|25253.9|25238.9|25236.4|25221.4|19
1625122800000|2021-07-01 07:00:00|25241.4|25226.4|25286.4|25271.4|25291.4|25276.4|25231.4|25216.4|480
1625123100000|2021-07-01 07:05:00|25288.9|25273.9|25303.9|25288.9|25313.9|25298.9|25283.9|25268.9|528
1625123400000|2021-07-01 07:10:00|25306.4|25291.4|25296.4|25281.4|25323.9|25308.9|25273.9|25258.9|394
1625123700000|2021-07-01 07:15:00|25298.9|25283.9|25313.9|25298.9|25333.9|25318.9|25298.9|25283.9|407
1625124000000|2021-07-01 07:20:00|25316.4|25301.4|25351.4|25336.4|25363.9|25348.9|25316.4|25301.4|420
1625124300000|2021-07-01 07:25:00|25348.9|25333.9|25363.9|25348.9|25368.9|25353.9|25333.9|25318.9|266
1625124600000|2021-07-01 07:30:00|25366.4|25351.4|25391.4|25376.4|25398.9|25383.9|25366.4|25351.4|333
1625124900000|2021-07-01 07:35:00|25393.9|25378.9|25393.9|25378.9|25408.9|25393.9|25383.9|25368.9|326
1625125200000|2021-07-01 07:40:00|25397.4|25382.4|25394.9|25379.9|25412.4|25397.4|25392.4|25377.4|267
1625125500000|2021-07-01 07:45:00|25397.4|25382.4|25397.4|25382.4|25414.9|25399.9|25389.9|25374.9|164
1625125800000|2021-07-01 07:50:00|25399.9|25384.9|25372.4|25357.4|25417.4|25402.4|25372.4|25357.4|223
1625126100000|2021-07-01 07:55:00|25369.9|25354.9|25367.4|25352.4|25382.4|25367.4|25357.4|25342.4|150
1625126400000|2021-07-01 08:00:00|25372.4|25357.4|25397.4|25382.4|25407.4|25392.4|25372.4|25357.4|185
1625126700000|2021-07-01 08:05:00|25392.4|25377.4|25387.4|25372.4|25404.9|25389.9|25382.4|25367.4|182
1625127000000|2021-07-01 08:10:00|25392.4|25377.4|25367.4|25352.4|25392.4|25377.4|25364.9|25349.9|363
1625127300000|2021-07-01 08:15:00|25372.4|25357.4|25377.4|25362.4|25387.4|25372.4|25367.4|25352.4|115
1625127600000|2021-07-01 08:20:00|25374.9|25359.9|25377.4|25362.4|25392.4|25377.4|25362.4|25347.4|130
1625127900000|2021-07-01 08:25:00|25374.9|25359.9|25372.4|25357.4|25384.9|25369.9|25362.4|25347.4|116
1625128200000|2021-07-01 08:30:00|25367.4|25352.4|25377.4|25362.4|25387.4|25372.4|25362.4|25347.4|132
1625128500000|2021-07-01 08:35:00|25382.4|25367.4|25379.9|25364.9|25382.4|25367.4|25362.4|25347.4|106
1625128800000|2021-07-01 08:40:00|25382.4|25367.4|25367.4|25352.4|25397.4|25382.4|25362.4|25347.4|89
1625129100000|2021-07-01 08:45:00|25372.4|25357.4|25362.4|25347.4|25377.4|25362.4|25352.4|25337.4|66
1625129400000|2021-07-01 08:50:00|25357.4|25342.4|25347.4|25332.4|25367.4|25352.4|25342.4|25327.4|149
1625129700000|2021-07-01 08:55:00|25344.9|25329.9|25352.4|25337.4|25357.4|25342.4|25342.4|25327.4|70
1625130000000|2021-07-01 09:00:00|25357.4|25342.4|25347.4|25332.4|25362.4|25347.4|25342.4|25327.4|133
1625130300000|2021-07-01 09:05:00|25349.9|25334.9|25337.4|25322.4|25352.4|25337.4|25337.4|25322.4|192
1625130600000|2021-07-01 09:10:00|25332.4|25317.4|25322.4|25307.4|25332.4|25317.4|25317.4|25302.4|124
1625130900000|2021-07-01 09:15:00|25324.9|25309.9|25314.9|25299.9|25327.4|25312.4|25312.4|25297.4|128
1625131200000|2021-07-01 09:20:00|25317.4|25302.4|25302.4|25287.4|25327.4|25312.4|25299.9|25284.9|103
1625131500000|2021-07-01 09:25:00|25304.9|25289.9|25322.4|25307.4|25322.4|25307.4|25304.9|25289.9|80
1625131800000|2021-07-01 09:30:00|25319.9|25304.9|25317.4|25302.4|25319.9|25304.9|25302.4|25287.4|85
1625132100000|2021-07-01 09:35:00|25322.4|25307.4|25297.4|25282.4|25322.4|25307.4|25297.4|25282.4|74
1625132400000|2021-07-01 09:40:00|25294.9|25279.9|25277.4|25262.4|25297.4|25282.4|25267.4|25252.4|182
1625132700000|2021-07-01 09:45:00|25272.4|25257.4|25257.4|25242.4|25287.4|25272.4|25257.4|25242.4|166
1625133000000|2021-07-01 09:50:00|25259.9|25244.9|25272.4|25257.4|25272.4|25257.4|25257.4|25242.4|82
1625133300000|2021-07-01 09:55:00|25267.4|25252.4|25262.4|25247.4|25277.4|25262.4|25257.4|25242.4|98
1625133600000|2021-07-01 10:00:00|25259.9|25244.9|25242.4|25227.4|25262.4|25247.4|25227.4|25212.4|176
1625133900000|2021-07-01 10:05:00|25244.9|25229.9|25254.9|25239.9|25257.4|25242.4|25234.9|25219.9|174
1625134200000|2021-07-01 10:10:00|25252.4|25237.4|25269.9|25254.9|25272.4|25257.4|25247.4|25232.4|148
1625134500000|2021-07-01 10:15:00|25267.4|25252.4|25247.4|25232.4|25277.4|25262.4|25242.4|25227.4|83
1625134800000|2021-07-01 10:20:00|25242.4|25227.4|25197.4|25182.4|25247.4|25232.4|25197.4|25182.4|241
1625135100000|2021-07-01 10:25:00|25192.4|25177.4|25174.9|25159.9|25192.4|25177.4|25167.4|25152.4|207
1625135400000|2021-07-01 10:30:00|25172.4|25157.4|25172.4|25157.4|25172.4|25157.4|25152.4|25137.4|199
1625135700000|2021-07-01 10:35:00|25169.9|25154.9|25157.4|25142.4|25172.4|25157.4|25147.4|25132.4|243
1625136000000|2021-07-01 10:40:00|25152.4|25137.4|25137.4|25122.4|25152.4|25137.4|25117.4|25102.4|337
1625136300000|2021-07-01 10:45:00|25132.4|25117.4|25147.4|25132.4|25157.4|25142.4|25122.4|25107.4|122
1625136600000|2021-07-01 10:50:00|25144.9|25129.9|25104.9|25089.9|25144.9|25129.9|25097.4|25082.4|171
1625136900000|2021-07-01 10:55:00|25102.4|25087.4|25092.4|25077.4|25107.4|25092.4|25077.4|25062.4|251
1625137200000|2021-07-01 11:00:00|25089.9|25074.9|25067.4|25052.4|25097.4|25082.4|25057.4|25042.4|215
1625137500000|2021-07-01 11:05:00|25069.9|25054.9|25092.4|25077.4|25097.4|25082.4|25052.4|25037.4|149
1625137800000|2021-07-01 11:10:00|25089.9|25074.9|25057.4|25042.4|25099.9|25084.9|25049.9|25034.9|143
1625138100000|2021-07-01 11:15:00|25054.9|25039.9|25077.4|25062.4|25087.4|25072.4|25052.4|25037.4|90
1625138400000|2021-07-01 11:20:00|25079.9|25064.9|25049.9|25034.9|25082.4|25067.4|25044.9|25029.9|106
1625138700000|2021-07-01 11:25:00|25052.4|25037.4|25107.4|25092.4|25112.4|25097.4|25052.4|25037.4|137
1625139000000|2021-07-01 11:30:00|25104.9|25089.9|25132.4|25117.4|25137.4|25122.4|25087.4|25072.4|128
1625139300000|2021-07-01 11:35:00|25129.9|25114.9|25172.4|25157.4|25172.4|25157.4|25127.4|25112.4|129
1625139600000|2021-07-01 11:40:00|25174.8|25159.8|25194.8|25179.8|25194.8|25179.8|25167.3|25152.3|161
1625139900000|2021-07-01 11:45:00|25199.8|25184.8|25184.8|25169.8|25199.8|25184.8|25174.8|25159.8|139
1625140200000|2021-07-01 11:50:00|25182.3|25167.3|25204.8|25189.8|25209.8|25194.8|25182.3|25167.3|129
1625140500000|2021-07-01 11:55:00|25209.8|25194.8|25244.8|25229.8|25249.8|25234.8|25209.8|25194.8|246
1625140800000|2021-07-01 12:00:00|25239.8|25224.8|25259.8|25244.8|25264.8|25249.8|25239.8|25224.8|180
1625141100000|2021-07-01 12:05:00|25264.8|25249.8|25242.3|25227.3|25264.8|25249.8|25239.8|25224.8|129
1625141400000|2021-07-01 12:10:00|25239.8|25224.8|25239.8|25224.8|25244.8|25229.8|25229.8|25214.8|59
1625141700000|2021-07-01 12:15:00|25234.8|25219.8|25219.8|25204.8|25239.8|25224.8|25219.8|25204.8|87
1625142000000|2021-07-01 12:20:00|25224.8|25209.8|25224.8|25209.8|25239.8|25224.8|25214.8|25199.8|98
1625142300000|2021-07-01 12:25:00|25219.8|25204.8|25199.8|25184.8|25229.8|25214.8|25199.8|25184.8|95
1625142600000|2021-07-01 12:30:00|25194.8|25179.8|25229.8|25214.8|25234.8|25219.8|25189.8|25174.8|154
1625142900000|2021-07-01 12:35:00|25224.8|25209.8|25209.8|25194.8|25224.8|25209.8|25197.3|25182.3|118
1625143200000|2021-07-01 12:40:00|25214.8|25199.8|25194.8|25179.8|25219.8|25204.8|25194.8|25179.8|92
1625143500000|2021-07-01 12:45:00|25197.3|25182.3|25194.8|25179.8|25199.8|25184.8|25174.8|25159.8|102
1625143800000|2021-07-01 12:50:00|25197.3|25182.3|25204.8|25189.8|25204.8|25189.8|25192.3|25177.3|63
1625144100000|2021-07-01 12:55:00|25209.8|25194.8|25214.8|25199.8|25219.8|25204.8|25204.8|25189.8|79
1625144400000|2021-07-01 13:00:00|25209.8|25194.8|25209.8|25194.8|25224.8|25209.8|25199.8|25184.8|77
1625144700000|2021-07-01 13:05:00|25212.3|25197.3|25224.8|25209.8|25234.8|25219.8|25212.3|25197.3|65
1625145000000|2021-07-01 13:10:00|25229.8|25214.8|25229.8|25214.8|25234.8|25219.8|25219.8|25204.8|45
1625145300000|2021-07-01 13:15:00|25234.8|25219.8|25242.3|25227.3|25244.8|25229.8|25229.8|25214.8|92
1625145600000|2021-07-01 13:20:00|25244.8|25229.8|25244.8|25229.8|25249.8|25234.8|25229.8|25214.8|108
1625145900000|2021-07-01 13:25:00|25249.8|25234.8|25254.8|25239.8|25254.8|25239.8|25244.8|25229.8|86
1625146200000|2021-07-01 13:30:00|25257.3|25242.3|25239.8|25224.8|25274.8|25259.8|25234.8|25219.8|268
1625146500000|2021-07-01 13:35:00|25237.3|25222.3|25234.8|25219.8|25249.8|25234.8|25234.8|25219.8|155
1625146800000|2021-07-01 13:40:00|25229.8|25214.8|25234.8|25219.8|25239.8|25224.8|25224.8|25209.8|130
1625147100000|2021-07-01 13:45:00|25239.8|25224.8|25234.8|25219.8|25244.8|25229.8|25219.8|25204.8|191
1625147400000|2021-07-01 13:50:00|25229.8|25214.8|25229.8|25214.8|25234.8|25219.8|25219.8|25204.8|117
1625147700000|2021-07-01 13:55:00|25234.8|25219.8|25264.8|25249.8|25269.8|25254.8|25234.8|25219.8|243
1625148000000|2021-07-01 14:00:00|25267.3|25252.3|25279.8|25264.8|25289.8|25274.8|25254.8|25239.8|208
1625148300000|2021-07-01 14:05:00|25284.8|25269.8|25314.8|25299.8|25324.8|25309.8|25279.8|25264.8|218
1625148600000|2021-07-01 14:10:00|25310.4|25295.4|25330.4|25315.4|25330.4|25315.4|25310.4|25295.4|239
1625148900000|2021-07-01 14:15:00|25332.9|25317.9|25305.4|25290.4|25340.4|25325.4|25300.4|25285.4|243
1625149200000|2021-07-01 14:20:00|25302.9|25287.9|25290.4|25275.4|25310.4|25295.4|25285.4|25270.4|273
1625149500000|2021-07-01 14:25:00|25285.4|25270.4|25235.4|25220.4|25285.4|25270.4|25230.4|25215.4|362
1625149800000|2021-07-01 14:30:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|246
1625150100000|2021-07-01 14:35:00|25220.4|25205.4|25230.4|25215.4|25235.4|25220.4|25205.4|25190.4|232
1625150400000|2021-07-01 14:40:00|25225.4|25210.4|25270.4|25255.4|25270.4|25255.4|25225.4|25210.4|213
1625150700000|2021-07-01 14:45:00|25272.9|25257.9|25255.4|25240.4|25280.4|25265.4|25255.4|25240.4|187
1625151000000|2021-07-01 14:50:00|25257.9|25242.9|25270.4|25255.4|25285.4|25270.4|25257.9|25242.9|111
1625151300000|2021-07-01 14:55:00|25272.9|25257.9|25290.4|25275.4|25295.4|25280.4|25270.4|25255.4|160
1625151600000|2021-07-01 15:00:00|25287.9|25272.9|25290.4|25275.4|25295.4|25280.4|25280.4|25265.4|126
1625151900000|2021-07-01 15:05:00|25295.4|25280.4|25275.4|25260.4|25300.4|25285.4|25275.4|25260.4|103
1625152200000|2021-07-01 15:10:00|25272.9|25257.9|25275.4|25260.4|25280.4|25265.4|25270.4|25255.4|127
1625152500000|2021-07-01 15:15:00|25277.9|25262.9|25265.4|25250.4|25280.4|25265.4|25260.4|25245.4|101
1625152800000|2021-07-01 15:20:00|25270.4|25255.4|25235.4|25220.4|25270.4|25255.4|25235.4|25220.4|278
1625153100000|2021-07-01 15:25:00|25237.9|25222.9|25275.4|25260.4|25280.4|25265.4|25230.4|25215.4|422
1625153400000|2021-07-01 15:30:00|25280.4|25265.4|25300.4|25285.4|25302.9|25287.9|25265.4|25250.4|280
1625153700000|2021-07-01 15:35:00|25302.9|25287.9|25282.9|25267.9|25305.4|25290.4|25280.4|25265.4|242
1625154000000|2021-07-01 15:40:00|25280.4|25265.4|25275.4|25260.4|25285.4|25270.4|25270.4|25255.4|79
1625154300000|2021-07-01 15:45:00|25270.4|25255.4|25272.9|25257.9|25275.4|25260.4|25270.4|25255.4|22
1625154600000|2021-07-01 15:50:00|25277.9|25252.9|25272.9|25247.9|25277.9|25257.9|25267.9|25247.9|17
1625154900000|2021-07-01 15:55:00||25252.9||25252.9||25252.9||25247.9|12
1625155200000|2021-07-01 16:00:00|25277.9|25257.9|25272.9|25252.9|25282.9|25262.9|25272.9|25252.9|20
1625155500000|2021-07-01 16:05:00|25277.9|25257.9|25277.9|25257.9|25282.9|25262.9|25277.9|25257.9|37
1625155800000|2021-07-01 16:10:00|25272.9|25252.9|25267.9|25247.9|25277.9|25257.9|25267.9|25247.9|38
1625156100000|2021-07-01 16:15:00|25272.9|25252.9|25272.9|25247.9|25282.9|25257.9|25267.9|25247.9|12
1625156400000|2021-07-01 16:20:00|25277.9|25252.9|25277.9|25252.9|25277.9|25257.9|25272.9|25252.9|28
1625156700000|2021-07-01 16:25:00|25272.9|25257.9|25282.9|25257.9|25282.9|25257.9|25272.9|25252.9|5
1625157000000|2021-07-01 16:30:00|25287.9|25262.9|25287.9|25267.9|25287.9|25267.9|25287.9|25257.9|6
1625157300000|2021-07-01 16:35:00|25282.9|25262.9|25282.9|25262.9|25287.9|25267.9|25282.9|25257.9|7
1625157600000|2021-07-01 16:40:00|25277.9|25257.9|25282.9|25257.9|25282.9|25262.9|25277.9|25257.9|2
1625157900000|2021-07-01 16:45:00|25287.9|25262.9|25287.9|25262.9|25287.9|25267.9|25282.9|25257.9|16
1625158200000|2021-07-01 16:50:00|25282.9|25267.9|25302.9|25282.9|25307.9|25282.9|25282.9|25262.9|18
1625158500000|2021-07-01 16:55:00|25297.9|25277.9|25292.9|25272.9|25302.9|25282.9|25292.9|25272.9|26
1625158800000|2021-07-01 17:00:00|25297.9|25277.9|25287.9|25267.9|25297.9|25277.9|25282.9|25257.9|9
1625159100000|2021-07-01 17:05:00|25292.9|25272.9|25297.9|25277.9|25302.9|25282.9|25292.9|25272.9|9
1625159400000|2021-07-01 17:10:00|25302.9|25282.9|25302.9|25277.9|25302.9|25282.9|25292.9|25272.9|7
1625159700000|2021-07-01 17:15:00|25297.9|25282.9|25307.9|25287.9|25307.9|25287.9|25297.9|25282.9|0
1625160000000|2021-07-01 17:20:00|25302.9|25282.9|25302.9|25277.9|25302.9|25282.9|25302.9|25277.9|5
1625160300000|2021-07-01 17:25:00|25297.9|25282.9|25302.9|25282.9|25307.9|25282.9|25297.9|25282.9|3
1625160600000|2021-07-01 17:30:00|25307.9|25287.9|25317.9|25292.9|25317.9|25292.9|25302.9|25287.9|7
1625160900000|2021-07-01 17:35:00|25322.9|25297.9|25322.9|25302.9|25327.9|25302.9|25317.9|25297.9|8
1625161200000|2021-07-01 17:40:00|25317.9|25297.9|25317.9|25297.9|25322.9|25297.9|25317.9|25297.9|3
1625161500000|2021-07-01 17:45:00|25322.9|25292.9|25307.9|25287.9|25322.9|25302.9|25307.9|25287.9|6
1625161800000|2021-07-01 17:50:00|25302.9|25282.9|25292.9|25272.9|25302.9|25282.9|25292.9|25267.9|9
1625162100000|2021-07-01 17:55:00|25287.9|25267.9|25292.9|25267.9|25292.9|25267.9|25287.9|25267.9|5
1625162400000|2021-07-01 18:00:00|25287.9|25272.9|25287.9|25267.9|25287.9|25272.9|25282.9|25262.9|8
1625162700000|2021-07-01 18:05:00|25292.9||25292.9||25292.9||25287.9||4
1625163000000|2021-07-01 18:10:00|25287.9|25262.9|25287.9|25262.9|25292.9|25262.9|25287.9|25262.9|1
1625163300000|2021-07-01 18:15:00|25292.9|25267.9|25297.9|25277.9|25297.9|25277.9|25292.9|25267.9|1
1625163600000|2021-07-01 18:20:00|25302.9|25272.9|25317.9|25297.9|25317.9|25297.9|25302.9|25272.9|19
1625163900000|2021-07-01 18:25:00|25312.9|25292.9|25315.4|25300.4|25317.9|25300.4|25312.9|25292.9|10
1625164200000|2021-07-01 18:30:00|25320.4|25305.4|25327.9|25312.9|25330.4|25315.4|25320.4|25305.4|10
1625164500000|2021-07-01 18:35:00|25325.4|25310.4|25320.4|25305.4|25325.4|25310.4|25320.4|25305.4|0
1625164800000|2021-07-01 18:40:00|25322.9|25307.9|25330.4|25315.4|25330.4|25315.4|25322.9|25307.9|2
1625165100000|2021-07-01 18:45:00|25332.9|25317.9|25335.4|25320.4|25335.4|25320.4|25332.9|25317.9|5
1625165400000|2021-07-01 18:50:00|25332.9|25317.9|25335.4|25320.4|25335.4|25320.4|25330.4|25315.4|2
1625165700000|2021-07-01 18:55:00|25340.4|25325.4|25340.4|25325.4|25340.4|25325.4|25340.4|25325.4|7
1625166000000|2021-07-01 19:00:00|25345.4|25330.4|25342.9|25327.9|25345.4|25330.4|25340.4|25325.4|9
1625166300000|2021-07-01 19:05:00|25340.4|25325.4|25337.9|25322.9|25340.4|25325.4|25330.4|25315.4|4
1625166600000|2021-07-01 19:10:00|25340.4|25325.4|25342.9|25327.9|25350.4|25335.4|25340.4|25325.4|26
1625166900000|2021-07-01 19:15:00|25345.4|25330.4|25340.4|25325.4|25345.4|25330.4|25340.4|25325.4|4
1625167200000|2021-07-01 19:20:00|25337.9|25322.9|25337.9|25322.9|25340.4|25325.4|25335.4|25320.4|8
1625167500000|2021-07-01 19:25:00|25335.4|25320.4|25340.4|25325.4|25340.4|25325.4|25335.4|25320.4|8
1625167800000|2021-07-01 19:30:00|25342.9|25327.9|25347.9|25332.9|25350.4|25335.4|25342.9|25327.9|16
1625168100000|2021-07-01 19:35:00|25355.4|25340.4|25340.4|25325.4|25355.4|25340.4|25340.4|25325.4|15
1625168400000|2021-07-01 19:40:00|25342.9|25327.9|25340.4|25325.4|25342.9|25327.9|25340.4|25325.4|6
1625168700000|2021-07-01 19:45:00|25342.9|25327.9|25340.4|25325.4|25345.4|25330.4|25335.4|25320.4|9
1625169000000|2021-07-01 19:50:00|25337.9|25322.9|25335.4|25320.4|25345.4|25330.4|25335.4|25320.4|17
1625169300000|2021-07-01 19:55:00|25337.9|25322.9|25350.4|25335.4|25372.9|25357.9|25335.4|25320.4|35
1625169600000|2021-07-01 20:00:00|25382.7|25342.7|25375.8|25335.8|25382.7|25342.7|25373.3|25333.3|0
1625169900000|2021-07-01 20:05:00|25375|25335|25367.8|25327.8|25375|25335|25366.6|25326.6|0
1625170200000|2021-07-01 20:10:00|25368.1|25328.1|25364.1|25324.1|25369.1|25329.1|25362.8|25322.8|0
1625170500000|2021-07-01 20:15:00|25364.3|25324.3|25367.8|25327.8|25367.8|25327.8|25364.3|25324.3|0
1625170800000|2021-07-01 20:20:00|25367.7|25327.7|25366.6|25326.6|25367.8|25327.8|25365.3|25325.3|0
1625171100000|2021-07-01 20:25:00|25366.4|25326.4|25364.1|25324.1|25366.4|25326.4|25362.8|25322.8|0
1625171400000|2021-07-01 20:30:00|25364.2|25324.2|25369.1|25329.1|25369.1|25329.1|25364.2|25324.2|0
1625171700000|2021-07-01 20:35:00|25369|25329|25367.8|25327.8|25369.1|25329.1|25367.8|25327.8|0
1625172000000|2021-07-01 20:40:00|25367.9|25327.9|25367.8|25327.8|25370.8|25330.8|25367.8|25327.8|0
1625172300000|2021-07-01 20:45:00|25368.1|25328.1|25367.8|25327.8|25370.8|25330.8|25367.8|25327.8|0
1625172600000|2021-07-01 20:50:00|25368.1|25328.1|25373.3|25333.3|25373.3|25333.3|25367.8|25327.8|0
1625172900000|2021-07-01 20:55:00|25373.6|25333.6|25373|25333|25377.1|25337.1|25369.1|25329.1|0
1625173500000|2021-07-01 21:05:00|25374.6|25334.6|25374.6|25334.6|25374.6|25334.6|25374.6|25334.6|0
1625173800000|2021-07-01 21:10:00|25374|25334|25374.6|25334.6|25375.1|25335.1|25374|25334|0
1625174100000|2021-07-01 21:15:00|25374|25334|25373.5|25333.5|25374|25334|25373.5|25333.5|0
1625174400000|2021-07-01 21:20:00|25374|25334|25374.6|25334.6|25374.6|25334.6|25374|25334|0
1625174700000|2021-07-01 21:25:00|25373.5|25333.5|25372|25332|25373.5|25333.5|25370.4|25330.4|0
1625175000000|2021-07-01 21:30:00|25372.5|25332.5|25372.5|25332.5|25372.5|25332.5|25372.5|25332.5|0
1625175300000|2021-07-01 21:35:00|25373|25333|25372|25332|25373|25333|25371.5|25331.5|0
1625175600000|2021-07-01 21:40:00|25371.5|25331.5|25372.5|25332.5|25372.5|25332.5|25371.5|25331.5|0
1625176200000|2021-07-01 21:50:00|25372|25332|25372|25332|25372.5|25332.5|25371|25331|0
1625176500000|2021-07-01 21:55:00|25372.5|25332.5|25373|25333|25373|25333|25372.5|25332.5|0
1625176800000|2021-07-01 22:00:00|25372.6|25332.6|25368.2|25328.2|25372.7|25332.7|25365.7|25325.7|0
1625177100000|2021-07-01 22:05:00|25368|25328|25363.2|25323.2|25368.2|25328.2|25363.2|25323.2|0
1625177400000|2021-07-01 22:10:00|25363.3|25323.3|25367|25327|25367|25327|25363.3|25323.3|0
1625177700000|2021-07-01 22:15:00|25367.2|25327.2|25372.5|25332.5|25376.2|25336.2|25367.2|25327.2|0
1625178000000|2021-07-01 22:20:00|25372.7|25332.7|25373.7|25333.7|25375|25335|25371.2|25331.2|0
1625178300000|2021-07-01 22:25:00|25373.8|25333.8|25375|25335|25376.2|25336.2|25372.5|25332.5|0
1625178600000|2021-07-01 22:30:00|25374.8|25334.8|25376.2|25336.2|25376.8|25336.8|25372.5|25332.5|0
1625178900000|2021-07-01 22:35:00|25376.3|25336.3|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625179200000|2021-07-01 22:40:00|25376|25336|25375|25335|25376|25336|25373.7|25333.7|0
1625179500000|2021-07-01 22:45:00|25374.9|25334.9|25375|25335|25375|25335|25373.7|25333.7|0
1625179800000|2021-07-01 22:50:00|25375.1|25335.1|25375|25335|25376.2|25336.2|25375|25335|0
1625180100000|2021-07-01 22:55:00|25375.2|25335.2|25376.2|25336.2|25376.2|25336.2|25375|25335|0
1625180400000|2021-07-01 23:00:00|25376.3|25336.3|25380.5|25340.5|25381.1|25341.1|25376.2|25336.2|0
1625180700000|2021-07-01 23:05:00|25380.4|25340.4|25380.5|25340.5|25380.5|25340.5|25379.2|25339.2|0
1625181000000|2021-07-01 23:10:00|25380.3|25340.3|25381.1|25341.1|25381.7|25341.7|25379.2|25339.2|0
1625181300000|2021-07-01 23:15:00|25381.2|25341.2|25379.2|25339.2|25381.7|25341.7|25379.2|25339.2|0
1625181600000|2021-07-01 23:20:00|25379.3|25339.3|25380.5|25340.5|25381.7|25341.7|25379.2|25339.2|0
1625181900000|2021-07-01 23:25:00|25380.3|25340.3|25380.5|25340.5|25381.1|25341.1|25379.2|25339.2|0
1625182200000|2021-07-01 23:30:00|25380.3|25340.3|25380.5|25340.5|25380.5|25340.5|25379.2|25339.2|0
1625182500000|2021-07-01 23:35:00|25380.4|25340.4|25377.5|25337.5|25380.5|25340.5|25377.5|25337.5|0
1625182800000|2021-07-01 23:40:00|25377.4|25337.4|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625183100000|2021-07-01 23:45:00|25376.1|25336.1|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625183400000|2021-07-01 23:50:00|25376.1|25336.1|25372.5|25332.5|25376.1|25336.1|25372.5|25332.5|0
1625183700000|2021-07-01 23:55:00|25372.7|25332.7|25370|25330|25373.7|25333.7|25370|25330|0
1625184000000|2021-07-02 00:00:00|25370.2|25330.2|25367.3|25327.3|25372.5|25332.5|25365.5|25325.5|0
1625184300000|2021-07-02 00:05:00|25367.4|25327.4|25381.1|25341.1|25381.7|25341.7|25367.3|25327.3|0
1625184600000|2021-07-02 00:10:00|25381.2|25341.2|25383|25343|25386.1|25346.1|25381.2|25341.2|0
1625184900000|2021-07-02 00:15:00|25383.2|25343.2|25383.5|25343.5|25386.4|25346.4|25368.1|25328.1|0
1625185200000|2021-07-02 00:20:00|25383.4|25343.4|25383.4|25343.4|25389.1|25349.1|25380.6|25340.6|0
1625185500000|2021-07-02 00:25:00|25383.3|25343.3|25380.7|25340.7|25386.4|25346.4|25374.9|25334.9|0
1625185800000|2021-07-02 00:30:00|25380.9|25340.9|25380.8|25340.8|25387.5|25347.5|25375|25335|0
1625186100000|2021-07-02 00:35:00|25380.7|25340.7|25380.7|25340.7|25383.8|25343.8|25378|25338|0
1625186400000|2021-07-02 00:40:00|25380.2|25340.2|25385|25345|25386.7|25346.7|25377.8|25337.8|0
1625186700000|2021-07-02 00:45:00|25384.5|25344.5|25392.3|25352.3|25395.3|25355.3|25383.8|25343.8|0
1625187000000|2021-07-02 00:50:00|25392.4|25352.4|25403.1|25363.1|25407.5|25367.5|25392.3|25352.3|0
1625187300000|2021-07-02 00:55:00|25403|25363|25406.2|25366.2|25408.9|25368.9|25400.3|25360.3|0
1625187600000|2021-07-02 01:00:00|25406.3|25366.3|25399|25359|25409.2|25369.2|25394.9|25354.9|0
1625187900000|2021-07-02 01:05:00|25399.5|25359.5|25397.7|25357.7|25400.5|25360.5|25392|25352|0
1625188200000|2021-07-02 01:10:00|25397.8|25357.8|25403.7|25363.7|25406.3|25366.3|25397.7|25357.7|0
1625188500000|2021-07-02 01:15:00|25404.2|25364.2|25406.3|25366.3|25409.4|25369.4|25403.6|25363.6|0
1625188800000|2021-07-02 01:20:00|25406.4|25366.4|25394.8|25354.8|25406.5|25366.5|25391.9|25351.9|0
1625189100000|2021-07-02 01:25:00|25395.8|25355.8|25391.9|25351.9|25398.9|25358.9|25391.9|25351.9|0
1625189400000|2021-07-02 01:30:00|25392.9|25352.9|25379.8|25339.8|25394.6|25354.6|25378.4|25338.4|0
1625189700000|2021-07-02 01:35:00|25379.3|25339.3|25387.3|25347.3|25387.4|25347.4|25375.5|25335.5|0
1625190000000|2021-07-02 01:40:00|25387.4|25347.4|25378.3|25338.3|25387.4|25347.4|25375.5|25335.5|0
1625190300000|2021-07-02 01:45:00|25379.3|25339.3|25388.2|25348.2|25389.9|25349.9|25378.1|25338.1|0
1625190600000|2021-07-02 01:50:00|25387.7|25347.7|25387.9|25347.9|25390.9|25350.9|25383.8|25343.8|0
1625190900000|2021-07-02 01:55:00|25388|25348|25379.2|25339.2|25392.5|25352.5|25379|25339|0
1625191200000|2021-07-02 02:00:00|25380.2|25340.2|25383.1|25343.1|25384.9|25344.9|25378.9|25338.9|0
1625191500000|2021-07-02 02:05:00|25382.6|25342.6|25390.7|25350.7|25390.7|25350.7|25381.8|25341.8|0
1625191800000|2021-07-02 02:10:00|25390.8|25350.8|25390.9|25350.9|25396.5|25356.5|25388|25348|0
1625192100000|2021-07-02 02:15:00|25392.2|25352.2|25389.4|25349.4|25392.2|25352.2|25386.5|25346.5|0
1625192400000|2021-07-02 02:20:00|25389.3|25349.3|25392.1|25352.1|25392.4|25352.4|25389.2|25349.2|0
1625192700000|2021-07-02 02:25:00|25392|25352|25389.2|25349.2|25392.2|25352.2|25386.3|25346.3|0
1625193000000|2021-07-02 02:30:00|25389.1|25349.1|25389.2|25349.2|25389.2|25349.2|25386|25346|0
1625193300000|2021-07-02 02:35:00|25389.4|25349.4|25395.1|25355.1|25395.1|25355.1|25389.4|25349.4|0
1625193600000|2021-07-02 02:40:00|25395|25355|25397.9|25357.9|25400.8|25360.8|25392.2|25352.2|0
1625193900000|2021-07-02 02:45:00|25398.4|25358.4|25398|25358|25400.9|25360.9|25394.8|25354.8|0
1625194200000|2021-07-02 02:50:00|25398.6|25358.6|25393.3|25353.3|25400.9|25360.9|25392.1|25352.1|0
1625194500000|2021-07-02 02:55:00|25393.8|25353.8|25383.6|25343.6|25395|25355|25383.6|25343.6|0
1625194800000|2021-07-02 03:00:00|25384.1|25344.1|25380.7|25340.7|25386.3|25346.3|25377.8|25337.8|0
1625195100000|2021-07-02 03:05:00|25380.5|25340.5|25381|25341|25384.9|25344.9|25377.7|25337.7|0
1625195400000|2021-07-02 03:10:00|25380.9|25340.9|25386.8|25346.8|25386.9|25346.9|25380.7|25340.7|0
1625195700000|2021-07-02 03:15:00|25386.6|25346.6|25392.7|25352.7|25395.5|25355.5|25386.6|25346.6|0
1625196000000|2021-07-02 03:20:00|25392.8|25352.8|25384|25344|25392.8|25352.8|25384|25344|0
1625196300000|2021-07-02 03:25:00|25384.1|25344.1|25387|25347|25390.1|25350.1|25384.1|25344.1|0
1625196600000|2021-07-02 03:30:00|25388.1|25348.1|25381.4|25341.4|25389.8|25349.8|25378.5|25338.5|0
1625196900000|2021-07-02 03:35:00|25380.4|25340.4|25384.2|25344.2|25384.3|25344.3|25378.5|25338.5|0
1625197200000|2021-07-02 03:40:00|25383.1|25343.1|25381.6|25341.6|25384.3|25344.3|25378.5|25338.5|0
1625197500000|2021-07-02 03:45:00|25382.1|25342.1|25381.6|25341.6|25387.2|25347.2|25381.6|25341.6|0
1625197800000|2021-07-02 03:50:00|25381.4|25341.4|25375.6|25335.6|25381.6|25341.6|25375.6|25335.6|0
1625198100000|2021-07-02 03:55:00|25375.5|25335.5|25375.8|25335.8|25375.8|25335.8|25369.8|25329.8|0
1625198400000|2021-07-02 04:00:00|25375.9|25335.9|25381.7|25341.7|25381.7|25341.7|25375.9|25335.9|0
1625198700000|2021-07-02 04:05:00|25382.2|25342.2|25378.7|25338.7|25382.9|25342.9|25378.7|25338.7|0
1625199000000|2021-07-02 04:10:00|25378.8|25338.8|25381.8|25341.8|25384.7|25344.7|25378.8|25338.8|0
1625199300000|2021-07-02 04:15:00|25382.4|25342.4|25384.6|25344.6|25385.9|25345.9|25382.4|25342.4|0
1625199600000|2021-07-02 04:20:00|25384.7|25344.7|25381.8|25341.8|25384.7|25344.7|25381.8|25341.8|0
1625199900000|2021-07-02 04:25:00|25381.9|25341.9|25380.2|25340.2|25384.7|25344.7|25379|25339|0
1625200200000|2021-07-02 04:30:00|25380.7|25340.7|25378.7|25338.7|25381.8|25341.8|25378.7|25338.7|0
1625200500000|2021-07-02 04:35:00|25379.2|25339.2|25381.7|25341.7|25381.7|25341.7|25378.8|25338.8|0
1625200800000|2021-07-02 04:40:00|25381.8|25341.8|25381.7|25341.7|25383.1|25343.1|25381.7|25341.7|0
1625201100000|2021-07-02 04:45:00|25381.8|25341.8|25381.7|25341.7|25382.9|25342.9|25381.6|25341.6|0
1625201400000|2021-07-02 04:50:00|25381.8|25341.8|25378.8|25338.8|25381.8|25341.8|25378.8|25338.8|0
1625201700000|2021-07-02 04:55:00|25379|25339|25381.6|25341.6|25382.9|25342.9|25378.7|25338.7|0
1625202000000|2021-07-02 05:00:00|25382.8|25342.8|25379.4|25339.4|25385|25345|25379.2|25339.2|0
1625202300000|2021-07-02 05:05:00|25379.3|25339.3|25373.5|25333.5|25379.3|25339.3|25373.4|25333.4|0
1625202600000|2021-07-02 05:10:00|25371.9|25331.9|25370.4|25330.4|25371.9|25331.9|25364.9|25324.9|0
1625202900000|2021-07-02 05:15:00|25369.4|25329.4|25364.6|25324.6|25373.3|25333.3|25364.6|25324.6|0
1625203200000|2021-07-02 05:20:00|25364.8|25324.8|25364.6|25324.6|25364.8|25324.8|25361.9|25321.9|0
1625203500000|2021-07-02 05:25:00|25364.8|25324.8|25373.5|25333.5|25373.6|25333.6|25364.8|25324.8|0
1625203800000|2021-07-02 05:30:00|25373.6|25333.6|25373.5|25333.5|25376.3|25336.3|25373.3|25333.3|0
1625204100000|2021-07-02 05:35:00|25374.6|25334.6|25369|25329|25379.1|25339.1|25367.8|25327.8|0
1625204400000|2021-07-02 05:40:00|25369.1|25329.1|25370.6|25330.6|25370.6|25330.6|25365.1|25325.1|0
1625204700000|2021-07-02 05:45:00|25371.1|25331.1|25371.6|25331.6|25376.3|25336.3|25370.4|25330.4|0
1625205000000|2021-07-02 05:50:00|25371.5|25331.5|25364.8|25324.8|25373.3|25333.3|25362|25322|0
1625205300000|2021-07-02 05:55:00|25364.7|25324.7|25353.3|25313.3|25364.8|25324.8|25353.1|25313.1|0
1625205600000|2021-07-02 06:00:00|25355.4|25315.4|25330.4|25315.4|25364.6|25345.4|25325.4|25310.4|51
1625205900000|2021-07-02 06:05:00|25337.9|25322.9|25332.9|25317.9|25352.9|25337.9|25332.9|25317.9|18
1625206200000|2021-07-02 06:10:00|25335.4|25320.4|25332.9|25317.9|25335.4|25320.4|25330.4|25315.4|5
1625206500000|2021-07-02 06:15:00|25335.4|25320.4|25327.9|25312.9|25340.4|25325.4|25327.9|25312.9|10
1625206800000|2021-07-02 06:20:00|25325.4|25310.4|25320.4|25305.4|25332.9|25317.9|25315.4|25300.4|25
1625207100000|2021-07-02 06:25:00|25322.9|25307.9|25330.4|25315.4|25332.9|25317.9|25320.4|25305.4|9
1625207400000|2021-07-02 06:30:00|25332.9|25317.9|25330.4|25315.4|25335.4|25320.4|25325.4|25310.4|18
1625207700000|2021-07-02 06:35:00|25327.9|25312.9|25310.4|25295.4|25327.9|25312.9|25310.4|25295.4|20
1625208000000|2021-07-02 06:40:00|25305.4|25290.4|25307.9|25292.9|25312.9|25297.9|25305.4|25290.4|16
1625208300000|2021-07-02 06:45:00|25310.4|25295.4|25302.9|25287.9|25310.4|25295.4|25302.9|25287.9|7
1625208600000|2021-07-02 06:50:00|25305.4|25290.4|25300.4|25285.4|25310.4|25295.4|25300.4|25285.4|35
1625208900000|2021-07-02 06:55:00|25302.9|25287.9|25317.9|25302.9|25320.4|25305.4|25290.4|25275.4|137
1625209200000|2021-07-02 07:00:00|25327.9|25312.9|25302.9|25287.9|25390.4|25375.4|25295.4|25280.4|649
1625209500000|2021-07-02 07:05:00|25300.4|25285.4|25285.4|25270.4|25315.4|25300.4|25255.4|25240.4|299
1625209800000|2021-07-02 07:10:00|25290.4|25275.4|25290.4|25275.4|25300.4|25285.4|25265.4|25250.4|282
1625210100000|2021-07-02 07:15:00|25285.4|25270.4|25310.4|25295.4|25317.9|25302.9|25285.4|25270.4|243
1625210400000|2021-07-02 07:20:00|25312.9|25297.9|25300.4|25285.4|25325.4|25310.4|25300.4|25285.4|151
1625210700000|2021-07-02 07:25:00|25305.4|25290.4|25355.4|25340.4|25355.4|25340.4|25297.9|25282.9|264
1625211000000|2021-07-02 07:30:00|25360.4|25345.4|25370.4|25355.4|25375.4|25360.4|25355.4|25340.4|301
1625211300000|2021-07-02 07:35:00|25375.4|25360.4|25370.4|25355.4|25395.4|25380.4|25365.4|25350.4|272
1625211600000|2021-07-02 07:40:00|25369.8|25354.8|25379.8|25364.8|25389.8|25374.8|25369.8|25354.8|215
1625211900000|2021-07-02 07:45:00|25382.3|25367.3|25339.8|25324.8|25384.8|25369.8|25339.8|25324.8|201
1625212200000|2021-07-02 07:50:00|25342.3|25327.3|25329.8|25314.8|25344.8|25329.8|25324.8|25309.8|125
1625212500000|2021-07-02 07:55:00|25332.3|25317.3|25334.8|25319.8|25339.8|25324.8|25319.8|25304.8|112
1625212800000|2021-07-02 08:00:00|25339.8|25324.8|25349.8|25334.8|25349.8|25334.8|25334.8|25319.8|51
1625213100000|2021-07-02 08:05:00|25347.3|25332.3|25314.8|25299.8|25347.3|25332.3|25312.3|25297.3|124
1625213400000|2021-07-02 08:10:00|25309.8|25294.8|25294.8|25279.8|25324.8|25309.8|25294.8|25279.8|115
1625213700000|2021-07-02 08:15:00|25292.3|25277.3|25274.8|25259.8|25294.8|25279.8|25274.8|25259.8|145
1625214000000|2021-07-02 08:20:00|25269.8|25254.8|25272.3|25257.3|25289.8|25274.8|25269.8|25254.8|125
1625214300000|2021-07-02 08:25:00|25269.8|25254.8|25284.8|25269.8|25284.8|25269.8|25269.8|25254.8|42
1625214600000|2021-07-02 08:30:00|25282.3|25267.3|25274.8|25259.8|25284.8|25269.8|25269.8|25254.8|69
1625214900000|2021-07-02 08:35:00|25272.3|25257.3|25267.3|25252.3|25279.8|25264.8|25264.8|25249.8|59
1625215200000|2021-07-02 08:40:00|25264.8|25249.8|25264.8|25249.8|25279.8|25264.8|25259.8|25244.8|80
1625215500000|2021-07-02 08:45:00|25259.8|25244.8|25259.8|25244.8|25269.8|25254.8|25249.8|25234.8|135
1625215800000|2021-07-02 08:50:00|25262.3|25247.3|25269.8|25254.8|25279.8|25264.8|25259.8|25244.8|81
1625216100000|2021-07-02 08:55:00|25267.3|25252.3|25272.3|25257.3|25274.8|25259.8|25264.8|25249.8|56
1625216400000|2021-07-02 09:00:00|25269.8|25254.8|25264.8|25249.8|25274.8|25259.8|25259.8|25244.8|59
1625216700000|2021-07-02 09:05:00|25259.8|25244.8|25274.8|25259.8|25274.8|25259.8|25254.8|25239.8|72
1625217000000|2021-07-02 09:10:00|25272.3|25257.3|25279.8|25264.8|25279.8|25264.8|25269.8|25254.8|72
1625217300000|2021-07-02 09:15:00|25274.8|25259.8|25289.8|25274.8|25299.8|25284.8|25274.8|25259.8|66
1625217600000|2021-07-02 09:20:00|25294.8|25279.8|25302.3|25287.3|25309.8|25294.8|25294.8|25279.8|78
1625217900000|2021-07-02 09:25:00|25299.8|25284.8|25304.8|25289.8|25304.8|25289.8|25289.8|25274.8|62
1625218200000|2021-07-02 09:30:00|25299.8|25284.8|25309.8|25294.8|25309.8|25294.8|25294.8|25279.8|51
1625218500000|2021-07-02 09:35:00|25314.8|25299.8|25324.8|25309.8|25329.8|25314.8|25309.8|25294.8|78
1625218800000|2021-07-02 09:40:00|25327.3|25312.3|25334.8|25319.8|25339.8|25324.8|25324.8|25309.8|34
1625219100000|2021-07-02 09:45:00|25337.3|25322.3|25349.8|25334.8|25349.8|25334.8|25334.8|25319.8|89
1625219400000|2021-07-02 09:50:00|25354.8|25339.8|25359.8|25344.8|25359.8|25344.8|25349.8|25334.8|69
1625219700000|2021-07-02 09:55:00|25364.8|25349.8|25344.8|25329.8|25369.8|25354.8|25344.8|25329.8|82
1625220000000|2021-07-02 10:00:00|25347.3|25332.3|25372.3|25357.3|25374.8|25359.8|25347.3|25332.3|91
1625220300000|2021-07-02 10:05:00|25374.8|25359.8|25389.8|25374.8|25389.8|25374.8|25364.8|25349.8|63
1625220600000|2021-07-02 10:10:00|25387.3|25372.3|25394.8|25379.8|25399.8|25384.8|25379.8|25364.8|176
1625220900000|2021-07-02 10:15:00|25399.8|25384.8|25377.3|25362.3|25399.8|25384.8|25374.8|25359.8|75
1625221200000|2021-07-02 10:20:00|25379.8|25364.8|25374.8|25359.8|25382.3|25367.3|25369.8|25354.8|70
1625221500000|2021-07-02 10:25:00|25379.8|25364.8|25364.8|25349.8|25379.8|25364.8|25359.8|25344.8|63
1625221800000|2021-07-02 10:30:00|25359.8|25344.8|25339.8|25324.8|25359.8|25344.8|25324.8|25309.8|196
1625222100000|2021-07-02 10:35:00|25334.8|25319.8|25349.8|25334.8|25349.8|25334.8|25329.8|25314.8|82
1625222400000|2021-07-02 10:40:00|25347.3|25332.3|25344.8|25329.8|25349.8|25334.8|25344.8|25329.8|30
1625222700000|2021-07-02 10:45:00|25342.3|25327.3|25334.8|25319.8|25344.8|25329.8|25334.8|25319.8|86
1625223000000|2021-07-02 10:50:00|25339.8|25324.8|25344.8|25329.8|25349.8|25334.8|25339.8|25324.8|60
1625223300000|2021-07-02 10:55:00|25339.8|25324.8|25354.8|25339.8|25359.8|25344.8|25339.8|25324.8|51
1625223600000|2021-07-02 11:00:00|25359.8|25344.8|25359.8|25344.8|25364.8|25349.8|25349.8|25334.8|93
1625223900000|2021-07-02 11:05:00|25354.8|25339.8|25359.8|25344.8|25369.8|25354.8|25354.8|25339.8|137
1625224200000|2021-07-02 11:10:00|25362.3|25347.3|25354.8|25339.8|25362.3|25347.3|25344.8|25329.8|32
1625224500000|2021-07-02 11:15:00|25359.8|25344.8|25354.8|25339.8|25359.8|25344.8|25349.8|25334.8|14
1625224800000|2021-07-02 11:20:00|25357.3|25342.3|25354.8|25339.8|25359.8|25344.8|25349.8|25334.8|29
1625225100000|2021-07-02 11:25:00|25349.8|25334.8|25344.8|25329.8|25357.3|25342.3|25344.8|25329.8|22
1625225400000|2021-07-02 11:30:00|25347.3|25332.3|25359.8|25344.8|25359.8|25344.8|25344.8|25329.8|31
1625225700000|2021-07-02 11:35:00|25357.3|25342.3|25349.8|25334.8|25359.8|25344.8|25349.8|25334.8|16
1625226000000|2021-07-02 11:40:00|25349.1|25334.1|25344.1|25329.1|25354.1|25339.1|25341.6|25326.6|23
1625226300000|2021-07-02 11:45:00|25341.6|25326.6|25344.1|25329.1|25344.1|25329.1|25334.1|25319.1|44
1625226600000|2021-07-02 11:50:00|25339.1|25324.1|25339.1|25324.1|25339.1|25324.1|25329.1|25314.1|23
1625226900000|2021-07-02 11:55:00|25344.1|25329.1|25341.6|25326.6|25344.1|25329.1|25334.1|25319.1|15
1625227200000|2021-07-02 12:00:00|25339.1|25324.1|25334.1|25319.1|25344.1|25329.1|25334.1|25319.1|21
1625227500000|2021-07-02 12:05:00|25331.6|25316.6|25324.1|25309.1|25334.1|25319.1|25319.1|25304.1|50
1625227800000|2021-07-02 12:10:00|25329.1|25314.1|25314.1|25299.1|25329.1|25314.1|25311.6|25296.6|161
1625228100000|2021-07-02 12:15:00|25309.1|25294.1|25314.1|25299.1|25319.1|25304.1|25309.1|25294.1|68
1625228400000|2021-07-02 12:20:00|25316.6|25301.6|25314.1|25299.1|25319.1|25304.1|25309.1|25294.1|16
1625228700000|2021-07-02 12:25:00|25316.6|25301.6|25329.1|25314.1|25334.1|25319.1|25314.1|25299.1|57
1625229000000|2021-07-02 12:30:00|25326.6|25311.6|25369.1|25354.1|25386.6|25371.6|25326.6|25311.6|234
1625229300000|2021-07-02 12:35:00|25374.1|25359.1|25379.1|25364.1|25384.1|25369.1|25351.6|25336.6|106
1625229600000|2021-07-02 12:40:00|25381.6|25366.6|25371.6|25356.6|25384.1|25369.1|25371.6|25356.6|32
1625229900000|2021-07-02 12:45:00|25374.1|25359.1|25374.1|25359.1|25374.1|25359.1|25346.6|25331.6|107
1625230200000|2021-07-02 12:50:00|25376.6|25361.6|25364.1|25349.1|25389.1|25374.1|25364.1|25349.1|88
1625230500000|2021-07-02 12:55:00|25366.6|25351.6|25339.1|25324.1|25369.1|25354.1|25339.1|25324.1|138
1625230800000|2021-07-02 13:00:00|25341.6|25326.6|25339.1|25324.1|25349.1|25334.1|25329.1|25314.1|106
1625231100000|2021-07-02 13:05:00|25336.6|25321.6|25316.6|25301.6|25339.1|25324.1|25314.1|25299.1|89
1625231400000|2021-07-02 13:10:00|25314.1|25299.1|25324.1|25309.1|25329.1|25314.1|25314.1|25299.1|50
1625231700000|2021-07-02 13:15:00|25329.1|25314.1|25356.6|25341.6|25359.1|25344.1|25329.1|25314.1|129
1625232000000|2021-07-02 13:20:00|25359.1|25344.1|25326.6|25311.6|25359.1|25344.1|25326.6|25311.6|50
1625232300000|2021-07-02 13:25:00|25324.1|25309.1|25344.1|25329.1|25346.6|25331.6|25324.1|25309.1|68
1625232600000|2021-07-02 13:30:00|25349.1|25334.1|25304.1|25289.1|25349.1|25334.1|25301.6|25286.6|142
1625232900000|2021-07-02 13:35:00|25299.1|25284.1|25299.1|25284.1|25319.1|25304.1|25299.1|25284.1|124
1625233200000|2021-07-02 13:40:00|25301.6|25286.6|25284.1|25269.1|25301.6|25286.6|25269.1|25254.1|171
1625233500000|2021-07-02 13:45:00|25279.1|25264.1|25289.1|25274.1|25291.6|25276.6|25274.1|25259.1|144
1625233800000|2021-07-02 13:50:00|25294.1|25279.1|25264.1|25249.1|25294.1|25279.1|25264.1|25249.1|111
1625234100000|2021-07-02 13:55:00|25259.1|25244.1|25269.1|25254.1|25274.1|25259.1|25259.1|25244.1|156
1625234400000|2021-07-02 14:00:00|25266.6|25251.6|25259.1|25244.1|25269.1|25254.1|25254.1|25239.1|131
1625234700000|2021-07-02 14:05:00|25254.1|25239.1|25239.1|25224.1|25254.1|25239.1|25234.1|25219.1|133
1625235000000|2021-07-02 14:10:00|25240.8|25225.8|25240.8|25225.8|25245.8|25230.8|25240.8|25225.8|124
1625235300000|2021-07-02 14:15:00|25243.3|25228.3|25250.8|25235.8|25260.8|25245.8|25243.3|25228.3|77
1625235600000|2021-07-02 14:20:00|25245.8|25230.8|25265.8|25250.8|25265.8|25250.8|25245.8|25230.8|104
1625235900000|2021-07-02 14:25:00|25268.3|25253.3|25280.8|25265.8|25295.8|25280.8|25268.3|25253.3|142
1625236200000|2021-07-02 14:30:00|25275.8|25260.8|25275.8|25260.8|25280.8|25265.8|25270.8|25255.8|58
1625236500000|2021-07-02 14:35:00|25273.3|25258.3|25280.8|25265.8|25280.8|25265.8|25270.8|25255.8|45
1625236800000|2021-07-02 14:40:00|25278.3|25263.3|25270.8|25255.8|25285.8|25270.8|25270.8|25255.8|60
1625237100000|2021-07-02 14:45:00|25265.8|25250.8|25280.8|25265.8|25280.8|25265.8|25265.8|25250.8|82
1625237400000|2021-07-02 14:50:00|25275.8|25260.8|25285.8|25270.8|25290.8|25275.8|25270.8|25255.8|80
1625237700000|2021-07-02 14:55:00|25280.8|25265.8|25280.8|25265.8|25285.8|25270.8|25270.8|25255.8|90
1625238000000|2021-07-02 15:00:00|25275.8|25260.8|25260.8|25245.8|25278.3|25263.3|25260.8|25245.8|88
1625238300000|2021-07-02 15:05:00|25263.3|25248.3|25275.8|25260.8|25275.8|25260.8|25260.8|25245.8|54
1625238600000|2021-07-02 15:10:00|25280.8|25265.8|25280.8|25265.8|25288.3|25273.3|25275.8|25260.8|99
1625238900000|2021-07-02 15:15:00|25278.3|25263.3|25265.8|25250.8|25278.3|25263.3|25265.8|25250.8|288
1625239200000|2021-07-02 15:20:00|25263.3|25248.3|25270.8|25255.8|25270.8|25255.8|25263.3|25248.3|167
1625239500000|2021-07-02 15:25:00|25268.3|25253.3|25280.8|25265.8|25280.8|25265.8|25255.8|25240.8|383
1625239800000|2021-07-02 15:30:00|25275.5|25260.5|25293|25278|25300.5|25285.5|25273|25258|433
1625240100000|2021-07-02 15:35:00|25290.5|25275.5|25298|25283|25300.5|25285.5|25285.5|25270.5|116
1625240400000|2021-07-02 15:40:00|25295.5|25280.5|25300.5|25285.5|25300.5|25285.5|25290.5|25275.5|11
1625240700000|2021-07-02 15:45:00|25298|25283|25308|25293|25308|25293|25295.5|25280.5|21
1625241000000|2021-07-02 15:50:00|25313|25288|25313|25293|25313|25293|25308|25288|8
1625241300000|2021-07-02 15:55:00|25318|25298|25318|25293|25318|25298|25313|25293|19
1625241600000|2021-07-02 16:00:00|25313|25288|25308|25288|25318|25293|25308|25288|9
1625241900000|2021-07-02 16:05:00|25303|25283|25303|25283|25313|25293|25303|25283|29
1625242200000|2021-07-02 16:10:00|25298|25278|25303|25283|25308|25283|25298|25278|5
1625242500000|2021-07-02 16:15:00|25308|25288|25313|25288|25313|25288|25303|25283|8
1625242800000|2021-07-02 16:20:00|25308||25308||25313||25308||7
1625243100000|2021-07-02 16:25:00||25283||25283||25283||25283|6
1625243400000|2021-07-02 16:30:00|25303|25288|25313|25293|25313|25293|25303|25288|17
1625243700000|2021-07-02 16:35:00||25288||25288||25288||25288|1
1625244000000|2021-07-02 16:40:00|25318|25293|25318|25298|25318|25298|25313|25293|12
1625244300000|2021-07-02 16:45:00|25313|25293|25318|25298|25318|25298|25313|25293|7
1625244600000|2021-07-02 16:50:00|25313|25293|25313|25293|25313|25293|25313|25293|6
1625244900000|2021-07-02 16:55:00|||||||||8
1625245200000|2021-07-02 17:00:00|25308|25288|25323|25298|25323|25298|25308|25288|16
1625245500000|2021-07-02 17:05:00|25318|25303|25318|25298|25318|25303|25318|25298|1
1625245800000|2021-07-02 17:10:00|||||||||1
1625246400000|2021-07-02 17:20:00|25323|25293|25313|25293|25323|25293|25313|25293|5
1625246700000|2021-07-02 17:25:00|25308|25288|25303|25283|25308|25288|25303|25283|10
1625247300000|2021-07-02 17:35:00|25308||25303||25308||25303||5
1625247600000|2021-07-02 17:40:00|25308|25288|25308|25288|25308|25288|25308|25288|3
1625247900000|2021-07-02 17:45:00||25283||25283||25283||25283|4
1625248200000|2021-07-02 17:50:00|25303|25278|25298|25278|25303|25278|25298|25278|2
1625248500000|2021-07-02 17:55:00|25293|25273|25298|25273|25298|25273|25293|25273|9
1625249100000|2021-07-02 18:05:00|25303|25278|25303|25278|25303|25283|25303|25278|7
1625249400000|2021-07-02 18:10:00|25298||25298||25298||25298||7
1625249700000|2021-07-02 18:15:00|||||||||1
1625250000000|2021-07-02 18:20:00|25303||25298||25303||25298||7
1625250300000|2021-07-02 18:25:00|25303|25283|25298|25283|25303|25283|25298|25278|5
1625250600000|2021-07-02 18:30:00|25300.5|25285.5|25300.5|25285.5|25300.5|25285.5|25300.5|25285.5|0
1625250900000|2021-07-02 18:35:00|25298|25283|25298|25283|25300.5|25285.5|25298|25283|1
1625251200000|2021-07-02 18:40:00|25295.5|25280.5|25290.5|25275.5|25295.5|25280.5|25290.5|25275.5|0
1625251500000|2021-07-02 18:45:00|25295.5|25280.5|25295.5|25280.5|25295.5|25280.5|25295.5|25280.5|5
1625252700000|2021-07-02 19:05:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|3
1625253000000|2021-07-02 19:10:00|25298|25283|25295.5|25280.5|25298|25283|25295.5|25280.5|3
1625253300000|2021-07-02 19:15:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|1
1625253600000|2021-07-02 19:20:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|1
1625253900000|2021-07-02 19:25:00|25298|25283|25298|25283|25300.5|25285.5|25298|25283|1
1625254200000|2021-07-02 19:30:00|25300.5|25285.5|25298|25283|25300.5|25285.5|25298|25283|4
1625254500000|2021-07-02 19:35:00|25295.5|25280.5|25293|25278|25295.5|25280.5|25288|25273|14
1625254800000|2021-07-02 19:40:00|25295.5|25280.5|25290.5|25275.5|25295.5|25280.5|25288|25273|2
1625255100000|2021-07-02 19:45:00|25288|25273|25295.5|25280.5|25295.5|25280.5|25288|25273|8
1625255400000|2021-07-02 19:50:00|25298|25283|25305.5|25290.5|25308|25293|25298|25283|31
1625255700000|2021-07-02 19:55:00|25303|25288|25310.5|25295.5|25310.5|25295.5|25300.5|25285.5|21
1625256000000|2021-07-02 20:00:00|25311.2|25271.2|25298.5|25258.5|25314.2|25274.2|25298.5|25258.5|2
1625256300000|2021-07-02 20:05:00|25298.7|25258.7|25296|25256|25300.9|25260.9|25296|25256|0
1625256600000|2021-07-02 20:10:00|25296.2|25256.2|25298.5|25258.5|25299.7|25259.7|25294.7|25254.7|0
1625256900000|2021-07-02 20:15:00|25298.7|25258.7|25300.9|25260.9|25304.7|25264.7|25298.5|25258.5|0
1625257200000|2021-07-02 20:20:00|25301.2|25261.2|25299.7|25259.7|25302.2|25262.2|25299.7|25259.7|0
1625257500000|2021-07-02 20:25:00|25299.8|25259.8|25300.9|25260.9|25300.9|25260.9|25299.7|25259.7|0
1625257800000|2021-07-02 20:30:00|25300.7|25260.7|25291.7|25251.7|25300.7|25260.7|25290.5|25250.5|0
1625258100000|2021-07-02 20:35:00|25291.9|25251.9|25288|25248|25293|25253|25286.7|25246.7|0
1625258400000|2021-07-02 20:40:00|25287.8|25247.8|25290.5|25250.5|25291.7|25251.7|25286.7|25246.7|0
1625258700000|2021-07-02 20:45:00|25290.7|25250.7|25288|25248|25293|25253|25288|25248|0
1625259000000|2021-07-02 20:50:00|25287.9|25247.9|25288|25248|25289.2|25249.2|25286.7|25246.7|0
1625259300000|2021-07-02 20:55:00|25287.9|25247.9|25291.1|25251.1|25292.3|25252.3|25287.4|25247.4|0
1625436000000|2021-07-04 22:00:00|25301.6|25261.6|25301.7|25261.7|25302.3|25262.3|25298.6|25258.6|0
1625436300000|2021-07-04 22:05:00|25301.8|25261.8|25307.3|25267.3|25307.3|25267.3|25298.6|25258.6|0
1625436600000|2021-07-04 22:10:00|25307.5|25267.5|25306|25266|25310.3|25270.3|25304.8|25264.8|0
1625436900000|2021-07-04 22:15:00|25305.8|25265.8|25304.8|25264.8|25307.3|25267.3|25304.8|25264.8|0
1625437200000|2021-07-04 22:20:00|25304.9|25264.9|25304.8|25264.8|25306|25266|25303.5|25263.5|0
1625437500000|2021-07-04 22:25:00|25304.6|25264.6|25301.1|25261.1|25304.8|25264.8|25301.1|25261.1|0
1625437800000|2021-07-04 22:30:00|25301.2|25261.2|25306|25266|25307.3|25267.3|25301.1|25261.1|0
1625438100000|2021-07-04 22:35:00|25305.8|25265.8|25302.3|25262.3|25306|25266|25301.1|25261.1|0
1625438400000|2021-07-04 22:40:00|25302.4|25262.4|25302.3|25262.3|25303.5|25263.5|25301.1|25261.1|0
1625438700000|2021-07-04 22:45:00|25302.5|25262.5|25301.1|25261.1|25304.8|25264.8|25299.8|25259.8|0
1625439000000|2021-07-04 22:50:00|25301.3|25261.3|25301.1|25261.1|25302.3|25262.3|25301.1|25261.1|0
1625439300000|2021-07-04 22:55:00|25300.9|25260.9|25301.1|25261.1|25301.1|25261.1|25299.8|25259.8|0
1625439600000|2021-07-04 23:00:00|25300.8|25260.8|25299.8|25259.8|25300.8|25260.8|25298.6|25258.6|0
1625439900000|2021-07-04 23:05:00|25300|25260|25303.5|25263.5|25304.2|25264.2|25299.8|25259.8|0
1625440200000|2021-07-04 23:10:00|25303.3|25263.3|25298.6|25258.6|25303.3|25263.3|25298.6|25258.6|0
1625440500000|2021-07-04 23:15:00|25298.8|25258.8|25295.6|25255.6|25299.8|25259.8|25294.3|25254.3|0
1625440800000|2021-07-04 23:20:00|25295.7|25255.7|25298.6|25258.6|25298.6|25258.6|25295.6|25255.6|0
1625441100000|2021-07-04 23:25:00|25298.7|25258.7|25300.4|25260.4|25302.3|25262.3|25298.6|25258.6|0
1625441400000|2021-07-04 23:30:00|25300.5|25260.5|25299.3|25259.3|25302.3|25262.3|25298.6|25258.6|0
1625441700000|2021-07-04 23:35:00|25299.8|25259.8|25299.8|25259.8|25301.1|25261.1|25298.6|25258.6|0
1625442000000|2021-07-04 23:40:00|25299.9|25259.9|25296.5|25256.5|25302.5|25262.5|25294.5|25254.5|0
1625442300000|2021-07-04 23:45:00|25297.5|25257.5|25298.8|25258.8|25298.8|25258.8|25294.5|25254.5|0
1625442600000|2021-07-04 23:50:00|25299|25259|25294.5|25254.5|25300|25260|25293.3|25253.3|0
1625442900000|2021-07-04 23:55:00|25294.6|25254.6|25292.1|25252.1|25297.5|25257.5|25288.3|25248.3|0
1625443200000|2021-07-05 00:00:00|25292.6|25252.6|25283.4|25243.4|25293.3|25253.3|25281.5|25241.5|0
1625443500000|2021-07-05 00:05:00|25283.5|25243.5|25275.3|25235.3|25284|25244|25275.3|25235.3|0
1625443800000|2021-07-05 00:10:00|25275.5|25235.5|25281.7|25241.7|25281.7|25241.7|25268.6|25228.6|0
1625444100000|2021-07-05 00:15:00|25281.9|25241.9|25280.6|25240.6|25289.5|25249.5|25258|25218|0
1625444400000|2021-07-05 00:20:00|25280.5|25240.5|25291.1|25251.1|25294.1|25254.1|25280.4|25240.4|0
1625444700000|2021-07-05 00:25:00|25290|25250|25293.5|25253.5|25299.4|25259.4|25288.2|25248.2|0
1625445000000|2021-07-05 00:30:00|25293.4|25253.4|25284.7|25244.7|25297.7|25257.7|25281.8|25241.8|0
1625445300000|2021-07-05 00:35:00|25284.6|25244.6|25288.9|25248.9|25290.5|25250.5|25281.7|25241.7|0
1625445600000|2021-07-05 00:40:00|25288.8|25248.8|25285.9|25245.9|25288.9|25248.9|25281.9|25241.9|0
1625445900000|2021-07-05 00:45:00|25286|25246|25288.9|25248.9|25291.7|25251.7|25284.7|25244.7|0
1625446200000|2021-07-05 00:50:00|25289|25249|25287.7|25247.7|25290.6|25250.6|25287.6|25247.6|0
1625446500000|2021-07-05 00:55:00|25287.6|25247.6|25285.1|25245.1|25287.7|25247.7|25270.5|25230.5|0
1625446800000|2021-07-05 01:00:00|25283.5|25243.5|25288.2|25248.2|25288.2|25248.2|25282.2|25242.2|0
1625447100000|2021-07-05 01:05:00|25288.3|25248.3|25292.4|25252.4|25294.1|25254.1|25285.6|25245.6|0
1625447400000|2021-07-05 01:10:00|25292.3|25252.3|25288.2|25248.2|25296.8|25256.8|25288.2|25248.2|0
1625447700000|2021-07-05 01:15:00|25288.3|25248.3|25286.5|25246.5|25291.2|25251.2|25279.6|25239.6|0
1625448000000|2021-07-05 01:20:00|25286.4|25246.4|25288.2|25248.2|25291.1|25251.1|25285.1|25245.1|0
1625448300000|2021-07-05 01:25:00|25288.1|25248.1|25293.8|25253.8|25296.7|25256.7|25287.9|25247.9|0
1625448600000|2021-07-05 01:30:00|25292.8|25252.8|25287.9|25247.9|25293.9|25253.9|25287.8|25247.8|0
1625448900000|2021-07-05 01:35:00|25288|25248|25290.6|25250.6|25293.7|25253.7|25287.7|25247.7|0
1625449200000|2021-07-05 01:40:00|25290.5|25250.5|25288|25248|25290.6|25250.6|25284.7|25244.7|0
1625449500000|2021-07-05 01:45:00|25287.9|25247.9|25292|25252|25293.7|25253.7|25282.1|25242.1|0
1625449800000|2021-07-05 01:50:00|25293.5|25253.5|25289.2|25249.2|25293.8|25253.8|25287.9|25247.9|0
1625450100000|2021-07-05 01:55:00|25288.7|25248.7|25287.6|25247.6|25289.2|25249.2|25279.1|25239.1|0
1625450400000|2021-07-05 02:00:00|25287.5|25247.5|25285.8|25245.8|25287.6|25247.6|25279.1|25239.1|0
1625450700000|2021-07-05 02:05:00|25285.9|25245.9|25284.6|25244.6|25287.6|25247.6|25284.6|25244.6|0
1625451000000|2021-07-05 02:10:00|25284.7|25244.7|25288.9|25248.9|25290.5|25250.5|25284.6|25244.6|0
1625451300000|2021-07-05 02:15:00|25288.4|25248.4|25284.6|25244.6|25290.3|25250.3|25284.6|25244.6|0
1625451600000|2021-07-05 02:20:00|25284.7|25244.7|25287.4|25247.4|25288.8|25248.8|25284.6|25244.6|0
1625451900000|2021-07-05 02:25:00|25287.3|25247.3|25287.6|25247.6|25287.6|25247.6|25284.4|25244.4|0
1625452200000|2021-07-05 02:30:00|25287.7|25247.7|25290.5|25250.5|25293.4|25253.4|25287.4|25247.4|0
1625452500000|2021-07-05 02:35:00|25290.4|25250.4|25290.3|25250.3|25291.8|25251.8|25287.6|25247.6|0
1625452800000|2021-07-05 02:40:00|25290.8|25250.8|25290|25250|25293.4|25253.4|25287.2|25247.2|0
1625453100000|2021-07-05 02:45:00|25290.1|25250.1|25285.8|25245.8|25290.2|25250.2|25284.4|25244.4|0
1625453400000|2021-07-05 02:50:00|25285.2|25245.2|25291.5|25251.5|25291.5|25251.5|25284.3|25244.3|0
1625453700000|2021-07-05 02:55:00|25292|25252|25287.3|25247.3|25293.1|25253.1|25287.2|25247.2|0
1625454000000|2021-07-05 03:00:00|25287.8|25247.8|25290.2|25250.2|25294.4|25254.4|25287.8|25247.8|0
1625454300000|2021-07-05 03:05:00|25290.3|25250.3|25293.2|25253.2|25296|25256|25290.2|25250.2|0
1625454600000|2021-07-05 03:10:00|25293.1|25253.1|25292.9|25252.9|25293.2|25253.2|25287.2|25247.2|0
1625454900000|2021-07-05 03:15:00|25292.4|25252.4|25290.2|25250.2|25292.9|25252.9|25287.3|25247.3|0
1625455200000|2021-07-05 03:20:00|25290.3|25250.3|25290.2|25250.2|25291.5|25251.5|25290|25250|0
1625455500000|2021-07-05 03:25:00|25290|25250|25287|25247|25292.6|25252.6|25284.3|25244.3|0
1625455800000|2021-07-05 03:30:00|25287.5|25247.5|25285.5|25245.5|25292.6|25252.6|25284.3|25244.3|0
1625456100000|2021-07-05 03:35:00|25284.9|25244.9|25287.2|25247.2|25287.2|25247.2|25284.1|25244.1|0
1625456400000|2021-07-05 03:40:00|25288.2|25248.2|25293.1|25253.1|25296.1|25256.1|25288.2|25248.2|0
1625456700000|2021-07-05 03:45:00|25292|25252|25293.2|25253.2|25293.4|25253.4|25290.3|25250.3|0
1625457000000|2021-07-05 03:50:00|25292.2|25252.2|25293.1|25253.1|25296.1|25256.1|25290.5|25250.5|0
1625457300000|2021-07-05 03:55:00|25294.1|25254.1|25292.9|25252.9|25296|25256|25292.9|25252.9|0
1625457600000|2021-07-05 04:00:00|25293.1|25253.1|25292.8|25252.8|25296|25256|25292.8|25252.8|0
1625457900000|2021-07-05 04:05:00|25292.9|25252.9|25293.1|25253.1|25293.1|25253.1|25290.2|25250.2|0
1625458200000|2021-07-05 04:10:00|25293|25253|25291.4|25251.4|25293.1|25253.1|25290.2|25250.2|0
1625458500000|2021-07-05 04:15:00|25290.9|25250.9|25292.8|25252.8|25292.9|25252.9|25290|25250|0
1625458800000|2021-07-05 04:20:00|25291.8|25251.8|25295.8|25255.8|25295.8|25255.8|25290|25250|0
1625459100000|2021-07-05 04:25:00|25295.9|25255.9|25300.2|25260.2|25301.7|25261.7|25295.8|25255.8|0
1625459400000|2021-07-05 04:30:00|25300.7|25260.7|25301.7|25261.7|25301.7|25261.7|25296.1|25256.1|0
1625459700000|2021-07-05 04:35:00|25301.6|25261.6|25298.8|25258.8|25301.7|25261.7|25298.7|25258.7|0
1625460300000|2021-07-05 04:45:00|25299.4|25259.4|25304.9|25264.9|25304.9|25264.9|25299.4|25259.4|0
1625460600000|2021-07-05 04:50:00|25304.8|25264.8|25301.9|25261.9|25304.9|25264.9|25299.1|25259.1|0
1625460900000|2021-07-05 04:55:00|25302.4|25262.4|25299|25259|25304.7|25264.7|25299|25259|0
1625461200000|2021-07-05 05:00:00|25298.9|25258.9|25296.1|25256.1|25299.1|25259.1|25293.2|25253.2|0
1625461500000|2021-07-05 05:05:00|25296|25256|25291.4|25251.4|25299|25259|25290.2|25250.2|0
1625461800000|2021-07-05 05:10:00|25291.5|25251.5|25287.4|25247.4|25294.4|25254.4|25287.3|25247.3|0
1625462100000|2021-07-05 05:15:00|25288|25248|25290.3|25250.3|25290.3|25250.3|25287.4|25247.4|0
1625462400000|2021-07-05 05:20:00|25290.4|25250.4|25284.3|25244.3|25290.4|25250.4|25281.2|25241.2|0
1625462700000|2021-07-05 05:25:00|25284.2|25244.2|25284.6|25244.6|25290.2|25250.2|25281.5|25241.5|0
1625463000000|2021-07-05 05:30:00|25284.5|25244.5|25286.2|25246.2|25290.6|25250.6|25281.5|25241.5|0
1625463300000|2021-07-05 05:35:00|25286.7|25246.7|25288|25248|25290.9|25250.9|25284.7|25244.7|0
1625463600000|2021-07-05 05:40:00|25287.5|25247.5|25287.4|25247.4|25288.8|25248.8|25284.6|25244.6|0
1625463900000|2021-07-05 05:45:00|25286.9|25246.9|25288|25248|25288|25248|25285|25245|0
1625464200000|2021-07-05 05:50:00|25287.9|25247.9|25282.4|25242.4|25288.2|25248.2|25279.4|25239.4|0
1625464500000|2021-07-05 05:55:00|25282.5|25242.5|25271.1|25231.1|25282.5|25242.5|25271|25231|0
1625464800000|2021-07-05 06:00:00|25271|25231|25265.5|25250.5|25288.7|25260.5|25260.5|25228.1|16
1625465100000|2021-07-05 06:05:00|25260.5|25245.5|25243|25228|25260.5|25245.5|25240.5|25225.5|26
1625465400000|2021-07-05 06:10:00|25240.5|25225.5|25240.5|25225.5|25243|25228|25235.5|25220.5|8
1625465700000|2021-07-05 06:15:00|25235.5|25220.5|25250.5|25235.5|25255.5|25240.5|25225.5|25210.5|29
1625466000000|2021-07-05 06:20:00|25253|25238|25260.5|25245.5|25265.5|25250.5|25250.5|25235.5|14
1625466300000|2021-07-05 06:25:00|25258|25243|25260.5|25245.5|25265.5|25250.5|25255.5|25240.5|3
1625466600000|2021-07-05 06:30:00|25263|25248|25265.5|25250.5|25270.5|25255.5|25260.5|25245.5|29
1625466900000|2021-07-05 06:35:00|25263|25248|25260.5|25245.5|25265.5|25250.5|25255.5|25240.5|17
1625467200000|2021-07-05 06:40:00|25258|25243|25248|25233|25258|25243|25243|25228|17
1625467500000|2021-07-05 06:45:00|25245.5|25230.5|25253|25238|25253|25238|25240.5|25225.5|17
1625467800000|2021-07-05 06:50:00|25250.5|25235.5|25253|25238|25253|25238|25245.5|25230.5|4
1625468100000|2021-07-05 06:55:00|25250.5|25235.5|25273|25258|25273|25258|25250.5|25235.5|37
1625468400000|2021-07-05 07:00:00|25270.5|25255.5|25265.5|25250.5|25290.5|25275.5|25250.5|25235.5|211
1625468700000|2021-07-05 07:05:00|25270.5|25255.5|25235.5|25220.5|25270.5|25255.5|25220.5|25205.5|219
1625469000000|2021-07-05 07:10:00|25240.5|25225.5|25205.5|25190.5|25245.5|25230.5|25205.5|25190.5|140
1625469300000|2021-07-05 07:15:00|25200.5|25185.5|25195.5|25180.5|25215.5|25200.5|25165.5|25150.5|543
1625469600000|2021-07-05 07:20:00|25190.5|25175.5|25190.5|25175.5|25213|25198|25180.5|25165.5|202
1625469900000|2021-07-05 07:25:00|25193|25178|25200.5|25185.5|25200.5|25185.5|25180.5|25165.5|149
1625470200000|2021-07-05 07:30:00|25195.5|25180.5|25215.5|25200.5|25215.5|25200.5|25170.5|25155.5|264
1625470500000|2021-07-05 07:35:00|25218|25203|25180.5|25165.5|25220.5|25205.5|25175.5|25160.5|145
1625470800000|2021-07-05 07:40:00|25185.4|25170.4|25180.4|25165.4|25190.4|25175.4|25175.4|25160.4|73
1625471100000|2021-07-05 07:45:00|25175.4|25160.4|25185.4|25170.4|25195.4|25180.4|25167.9|25152.9|113
1625471400000|2021-07-05 07:50:00|25187.9|25172.9|25185.4|25170.4|25195.4|25180.4|25175.4|25160.4|64
1625471700000|2021-07-05 07:55:00|25187.9|25172.9|25205.4|25190.4|25212.9|25197.9|25180.4|25165.4|82
1625472000000|2021-07-05 08:00:00|25200.4|25185.4|25210.4|25195.4|25212.9|25197.9|25190.4|25175.4|77
1625472300000|2021-07-05 08:05:00|25207.9|25192.9|25250.4|25235.4|25250.4|25235.4|25200.4|25185.4|200
1625472600000|2021-07-05 08:10:00|25252.9|25237.9|25290.4|25275.4|25290.4|25275.4|25252.9|25237.9|175
1625472900000|2021-07-05 08:15:00|25285.4|25270.4|25310.4|25295.4|25310.4|25295.4|25285.4|25270.4|209
1625473200000|2021-07-05 08:20:00|25312.9|25297.9|25335.4|25320.4|25337.9|25322.9|25305.4|25290.4|190
1625473500000|2021-07-05 08:25:00|25337.9|25322.9|25340.4|25325.4|25350.4|25335.4|25335.4|25320.4|176
1625473800000|2021-07-05 08:30:00|25345.4|25330.4|25330.4|25315.4|25365.4|25350.4|25325.4|25310.4|244
1625474100000|2021-07-05 08:35:00|25325.4|25310.4|25345.4|25330.4|25350.4|25335.4|25325.4|25310.4|46
1625474400000|2021-07-05 08:40:00|25342.9|25327.9|25330.4|25315.4|25350.4|25335.4|25330.4|25315.4|49
1625474700000|2021-07-05 08:45:00|25332.9|25317.9|25325.4|25310.4|25340.4|25325.4|25325.4|25310.4|70
1625475000000|2021-07-05 08:50:00|25320.4|25305.4|25335.4|25320.4|25340.4|25325.4|25320.4|25305.4|103
1625475300000|2021-07-05 08:55:00|25332.9|25317.9|25320.4|25305.4|25335.4|25320.4|25315.4|25300.4|52
1625475600000|2021-07-05 09:00:00|25322.9|25307.9|25310.4|25295.4|25325.4|25310.4|25305.4|25290.4|70
1625475900000|2021-07-05 09:05:00|25315.4|25300.4|25305.4|25290.4|25315.4|25300.4|25300.4|25285.4|91
1625476200000|2021-07-05 09:10:00|25302.9|25287.9|25325.4|25310.4|25330.4|25315.4|25302.9|25287.9|86
1625476500000|2021-07-05 09:15:00|25327.9|25312.9|25320.4|25305.4|25330.4|25315.4|25310.4|25295.4|58
1625476800000|2021-07-05 09:20:00|25317.9|25302.9|25335.4|25320.4|25335.4|25320.4|25310.4|25295.4|46
1625477100000|2021-07-05 09:25:00|25332.9|25317.9|25310.4|25295.4|25332.9|25317.9|25305.4|25290.4|34
1625477400000|2021-07-05 09:30:00|25305.4|25290.4|25330.4|25315.4|25330.4|25315.4|25305.4|25290.4|34
1625477700000|2021-07-05 09:35:00|25325.4|25310.4|25320.4|25305.4|25335.4|25320.4|25317.9|25302.9|25
1625478000000|2021-07-05 09:40:00|25325.4|25310.4|25340.4|25325.4|25340.4|25325.4|25322.9|25307.9|39
1625478300000|2021-07-05 09:45:00|25345.4|25330.4|25340.4|25325.4|25345.4|25330.4|25330.4|25315.4|51
1625478600000|2021-07-05 09:50:00|25342.9|25327.9|25350.4|25335.4|25355.4|25340.4|25340.4|25325.4|57
1625478900000|2021-07-05 09:55:00|25347.9|25332.9|25345.4|25330.4|25355.4|25340.4|25340.4|25325.4|53
1625479200000|2021-07-05 10:00:00|25347.9|25332.9|25360.4|25345.4|25370.4|25355.4|25340.4|25325.4|125
1625479500000|2021-07-05 10:05:00|25355.4|25340.4|25355.4|25340.4|25365.4|25350.4|25350.4|25335.4|58
1625479800000|2021-07-05 10:10:00|25352.9|25337.9|25350.4|25335.4|25355.4|25340.4|25345.4|25330.4|52
1625480100000|2021-07-05 10:15:00|25355.4|25340.4|25345.4|25330.4|25360.4|25345.4|25340.4|25325.4|29
1625480400000|2021-07-05 10:20:00|25342.9|25327.9|25350.4|25335.4|25350.4|25335.4|25330.4|25315.4|47
1625480700000|2021-07-05 10:25:00|25347.9|25332.9|25342.9|25327.9|25355.4|25340.4|25340.4|25325.4|36
1625481000000|2021-07-05 10:30:00|25345.4|25330.4|25355.4|25340.4|25357.9|25342.9|25345.4|25330.4|16
1625481300000|2021-07-05 10:35:00|25360.4|25345.4|25352.9|25337.9|25360.4|25345.4|25345.4|25330.4|27
1625481600000|2021-07-05 10:40:00|25355.4|25340.4|25360.4|25345.4|25360.4|25345.4|25352.9|25337.9|23
1625481900000|2021-07-05 10:45:00|25365.4|25350.4|25365.4|25350.4|25375.4|25360.4|25365.4|25350.4|51
1625482200000|2021-07-05 10:50:00|25370.4|25355.4|25380.4|25365.4|25380.4|25365.4|25362.9|25347.9|58
1625482500000|2021-07-05 10:55:00|25382.9|25367.9|25390.4|25375.4|25395.4|25380.4|25380.4|25365.4|128
1625482800000|2021-07-05 11:00:00|25392.9|25377.9|25405.4|25390.4|25410.4|25395.4|25390.4|25375.4|84
1625483100000|2021-07-05 11:05:00|25407.9|25392.9|25440.4|25425.4|25440.4|25425.4|25405.4|25390.4|182
1625483400000|2021-07-05 11:10:00|25442.9|25427.9|25430.4|25415.4|25460.4|25445.4|25430.4|25415.4|333
1625483700000|2021-07-05 11:15:00|25435.4|25420.4|25422.9|25407.9|25440.4|25425.4|25420.4|25405.4|97
1625484000000|2021-07-05 11:20:00|25420.4|25405.4|25445.4|25430.4|25450.4|25435.4|25420.4|25405.4|64
1625484300000|2021-07-05 11:25:00|25447.9|25432.9|25460.4|25445.4|25465.4|25450.4|25447.9|25432.9|56
1625484600000|2021-07-05 11:30:00|25465.4|25450.4|25455.4|25440.4|25467.9|25452.9|25450.4|25435.4|73
1625484900000|2021-07-05 11:35:00|25457.9|25442.9|25445.4|25430.4|25465.4|25450.4|25445.4|25430.4|49
1625485200000|2021-07-05 11:40:00|25447.9|25432.9|25450.4|25435.4|25450.4|25435.4|25442.9|25427.9|50
1625485500000|2021-07-05 11:45:00|25455.4|25440.4|25460.4|25445.4|25460.4|25445.4|25445.4|25430.4|58
1625485800000|2021-07-05 11:50:00|25457.9|25442.9|25450.4|25435.4|25460.4|25445.4|25450.4|25435.4|44
1625486100000|2021-07-05 11:55:00|25445.4|25430.4|25440.4|25425.4|25450.4|25435.4|25440.4|25425.4|24
1625486400000|2021-07-05 12:00:00|25442.9|25427.9|25457.9|25442.9|25457.9|25442.9|25440.4|25425.4|72
1625486700000|2021-07-05 12:05:00|25455.4|25440.4|25470.4|25455.4|25470.4|25455.4|25455.4|25440.4|104
1625487000000|2021-07-05 12:10:00|25465.4|25450.4|25480.4|25465.4|25480.4|25465.4|25465.4|25450.4|93
1625487300000|2021-07-05 12:15:00|25485.4|25470.4|25478.5|25463.5|25500.4|25485.4|25478.5|25463.5|163
1625487600000|2021-07-05 12:20:00|25483.5|25468.5|25488.7|25473.7|25493.7|25478.7|25478.7|25463.7|83
1625487900000|2021-07-05 12:25:00|25491.2|25476.2|25518.7|25503.7|25518.7|25503.7|25491.2|25476.2|216
1625488200000|2021-07-05 12:30:00|25521.2|25506.2|25518.7|25503.7|25523.7|25508.7|25508.7|25493.7|168
1625488500000|2021-07-05 12:35:00|25521.2|25506.2|25501.2|25486.2|25523.7|25508.7|25493.7|25478.7|107
1625488800000|2021-07-05 12:40:00|25503.7|25488.7|25498.7|25483.7|25503.7|25488.7|25488.7|25473.7|95
1625489100000|2021-07-05 12:45:00|25493.7|25478.7|25503.7|25488.7|25503.7|25488.7|25491.2|25476.2|110
1625489400000|2021-07-05 12:50:00|25498.7|25483.7|25493.7|25478.7|25503.7|25488.7|25491.2|25476.2|32
1625489700000|2021-07-05 12:55:00|25496.2|25481.2|25488.7|25473.7|25498.7|25483.7|25488.7|25473.7|41
1625490000000|2021-07-05 13:00:00|25493.7|25478.7|25498.7|25483.7|25498.7|25483.7|25488.7|25473.7|99
1625490300000|2021-07-05 13:05:00|25503.7|25488.7|25503.7|25488.7|25508.7|25493.7|25498.7|25483.7|188
1625490600000|2021-07-05 13:10:00|25508.7|25493.7|25493.7|25478.7|25508.7|25493.7|25488.7|25473.7|91
1625490900000|2021-07-05 13:15:00|25496.2|25481.2|25478.7|25463.7|25498.7|25483.7|25478.7|25463.7|121
1625491200000|2021-07-05 13:20:00|25483.7|25468.7|25468.7|25453.7|25483.7|25468.7|25468.7|25453.7|77
1625491500000|2021-07-05 13:25:00|25466.2|25451.2|25473.7|25458.7|25473.7|25458.7|25458.7|25443.7|82
1625491800000|2021-07-05 13:30:00|25478.7|25463.7|25478.7|25463.7|25483.7|25468.7|25473.7|25458.7|52
1625492100000|2021-07-05 13:35:00|25473.7|25458.7|25468.7|25453.7|25483.7|25468.7|25466.2|25451.2|91
1625492400000|2021-07-05 13:40:00|25466.2|25451.2|25463.7|25448.7|25468.7|25453.7|25458.7|25443.7|53
1625492700000|2021-07-05 13:45:00|25458.7|25443.7|25483.7|25468.7|25488.7|25473.7|25453.7|25438.7|83
1625493000000|2021-07-05 13:50:00|25486.2|25471.2|25488.7|25473.7|25493.7|25478.7|25483.7|25468.7|41
1625493300000|2021-07-05 13:55:00|25493.7|25478.7|25486.2|25471.2|25493.7|25478.7|25483.7|25468.7|58
1625493600000|2021-07-05 14:00:00|25488.7|25473.7|25478.7|25463.7|25488.7|25473.7|25478.7|25463.7|92
1625493900000|2021-07-05 14:05:00|25481.2|25466.2|25478.7|25463.7|25481.2|25466.2|25468.7|25453.7|75
1625494200000|2021-07-05 14:10:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25465.1|25450.1|44
1625494500000|2021-07-05 14:15:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25470.1|25455.1|39
1625494800000|2021-07-05 14:20:00|25475.1|25460.1|25477.6|25462.6|25482.6|25467.6|25472.6|25457.6|45
1625495100000|2021-07-05 14:25:00|25480.1|25465.1|25477.6|25462.6|25482.6|25467.6|25472.6|25457.6|28
1625495400000|2021-07-05 14:30:00|25475.1|25460.1|25477.6|25462.6|25477.6|25462.6|25472.6|25457.6|50
1625495700000|2021-07-05 14:35:00|25475.1|25460.1|25472.6|25457.6|25477.6|25462.6|25472.6|25457.6|25
1625496000000|2021-07-05 14:40:00|25467.6|25452.6|25462.6|25447.6|25467.6|25452.6|25462.6|25447.6|24
1625496300000|2021-07-05 14:45:00|25465.1|25450.1|25457.6|25442.6|25465.1|25450.1|25452.6|25437.6|92
1625496600000|2021-07-05 14:50:00|25452.6|25437.6|25457.6|25442.6|25457.6|25442.6|25452.6|25437.6|33
1625496900000|2021-07-05 14:55:00|25462.6|25447.6|25452.6|25437.6|25462.6|25447.6|25452.6|25437.6|73
1625497200000|2021-07-05 15:00:00|25455.1|25440.1|25442.6|25427.6|25457.6|25442.6|25442.6|25427.6|107
1625497500000|2021-07-05 15:05:00|25437.6|25422.6|25447.6|25432.6|25447.6|25432.6|25437.6|25422.6|110
1625497800000|2021-07-05 15:10:00|25445.1|25430.1|25447.6|25432.6|25452.6|25437.6|25442.6|25427.6|89
1625498100000|2021-07-05 15:15:00|25445.1|25430.1|25445.1|25430.1|25447.6|25432.6|25437.6|25422.6|78
1625498400000|2021-07-05 15:20:00|25447.6|25432.6|25457.6|25442.6|25467.6|25452.6|25445.1|25430.1|137
1625498700000|2021-07-05 15:25:00|25455.1|25440.1|25452.6|25437.6|25462.6|25447.6|25452.6|25437.6|188
1625499000000|2021-07-05 15:30:00|25455.1|25440.1|25447.6|25432.6|25467.6|25452.6|25447.6|25432.6|211
1625499300000|2021-07-05 15:35:00|25450.1|25435.1|25460.1|25445.1|25460.1|25445.1|25442.6|25427.6|143
1625499600000|2021-07-05 15:40:00|25457.6|25442.6|25457.6|25442.6|25462.6|25447.6|25452.6|25437.6|27
1625499900000|2021-07-05 15:45:00|25460.1|25445.1|25455.1|25440.1|25462.6|25447.6|25455.1|25440.1|11
1625500200000|2021-07-05 15:50:00|25460.1|25435.1|25445.1|25425.1|25460.1|25440.1|25445.1|25425.1|20
1625500500000|2021-07-05 15:55:00|25440.1|25415.1|25435.1|25415.1|25440.1|25420.1|25435.1|25410.1|55
1625500800000|2021-07-05 16:00:00|25430.1|25410.1|25435.1|25415.1|25435.1|25415.1|25430.1|25410.1|24
1625501100000|2021-07-05 16:05:00|25440.1|25420.1|25440.1|25420.1|25440.1|25420.1|25440.1|25420.1|1
1625501400000|2021-07-05 16:10:00|25445.1|25425.1|25450.1|25430.1|25450.1|25430.1|25440.1|25425.1|1
1625501700000|2021-07-05 16:15:00|25455.1|25435.1|25460.1|25440.1|25460.1|25440.1|25455.1|25435.1|3
1625502000000|2021-07-05 16:20:00|25455.1|25435.1|25455.1|25435.1|25455.1|25435.1|25455.1|25430.1|3
1625502300000|2021-07-05 16:25:00|25460.1|25440.1|25460.1|25440.1|25460.1|25440.1|25455.1|25440.1|7
1625502600000|2021-07-05 16:30:00|25465.1|25435.1|25460.1|25435.1|25465.1|25435.1|25460.1|25435.1|7
1625502900000|2021-07-05 16:35:00|25465.1|25440.1|25465.1|25440.1|25465.1|25440.1|25465.1|25440.1|1
1625503200000|2021-07-05 16:40:00|25460.1||25460.1||25465.1||25460.1||0
1625503500000|2021-07-05 16:45:00||25435.1||25440.1||25440.1||25435.1|4
1625503800000|2021-07-05 16:50:00|25455.1|25435.1|25450.1|25430.1|25455.1|25435.1|25450.1|25430.1|1
1625504100000|2021-07-05 16:55:00|25445.1|25425.1|25450.1|25430.1|25450.1|25430.1|25445.1|25420.1|6
1625504400000|2021-07-05 17:00:00||25425.1||25430.1||25430.1||25425.1|1
1625504700000|2021-07-05 17:05:00|||||||||8
1625505000000|2021-07-05 17:10:00||25425.1||25425.1||25425.1||25425.1|2
1625505300000|2021-07-05 17:15:00||25430.1||25430.1||25430.1||25425.1|0
1625505600000|2021-07-05 17:20:00||25425.1||25430.1||25430.1||25425.1|0
1625505900000|2021-07-05 17:25:00||25425.1||25430.1||25430.1||25425.1|1
1625506200000|2021-07-05 17:30:00||25425.1||25430.1||25430.1||25425.1|0
1625506500000|2021-07-05 17:35:00||25425.1||25430.1||25430.1||25425.1|0
1625507100000|2021-07-05 17:45:00||25425.1||25430.1||25430.1||25425.1|0
1625507400000|2021-07-05 17:50:00||25425.1||25430.1||25430.1||25425.1|0
1625507700000|2021-07-05 17:55:00||25425.1||25425.1||25430.1||25425.1|1
1625508000000|2021-07-05 18:00:00|25454.1|25426.1|25455.1|25430.1|25455.1|25430.1|25454.1|25426.1|0
1625508300000|2021-07-05 18:05:00|25450.1||25450.1||25450.1||25450.1||0
1625508900000|2021-07-05 18:15:00|||||||||2
1625509200000|2021-07-05 18:20:00|25455.1|25435.1|25465.1|25440.1|25465.1|25445.1|25455.1|25435.1|14
1625509500000|2021-07-05 18:25:00|25462.6|25445.1|25462.6|25447.6|25462.6|25447.6|25462.6|25445.1|2
1625509800000|2021-07-05 18:30:00|||||||||2
1625510700000|2021-07-05 18:45:00|||||||||10
1625511300000|2021-07-05 18:55:00|||||||||1
1625511600000|2021-07-05 19:00:00|||||||||1
1625511900000|2021-07-05 19:05:00|||||||||1
1625512200000|2021-07-05 19:10:00|||||||||3
1625512500000|2021-07-05 19:15:00|||||||||3
1625512800000|2021-07-05 19:20:00|||||||||1
1625513100000|2021-07-05 19:25:00|||||||||1
1625513400000|2021-07-05 19:30:00|25460.1|25445.1|25477.6|25462.6|25497.6|25482.6|25460.1|25445.1|36
1625513700000|2021-07-05 19:35:00|25475.1|25460.1|25505.1|25490.1|25525.1|25510.1|25475.1|25460.1|37
1625514000000|2021-07-05 19:40:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25495.1|25480.1|2
1625514300000|2021-07-05 19:45:00|25495.1|25480.1|25487.6|25472.6|25497.6|25482.6|25487.6|25472.6|7
1625514600000|2021-07-05 19:50:00|25485.1|25470.1|25475.1|25460.1|25490.1|25475.1|25460.1|25445.1|11
1625514900000|2021-07-05 19:55:00|25472.6|25457.6|25487.6|25472.6|25492.6|25477.6|25472.6|25457.6|13
1625515200000|2021-07-05 20:00:00|25506.3|25466.3|25506.3|25466.3|25506.3|25466.3|25506.3|25466.3|0
1625518500000|2021-07-05 20:55:00|25506.7|25466.7|25507.3|25467.3|25507.3|25467.3|25506.7|25466.7|0
1625522100000|2021-07-05 21:55:00|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|0
1625522400000|2021-07-05 22:00:00|25508.3|25468.3|25514.5|25474.5|25515.7|25475.7|25504.6|25464.6|0
1625522700000|2021-07-05 22:05:00|25514.3|25474.3|25517|25477|25517|25477|25513.2|25473.2|0
1625523000000|2021-07-05 22:10:00|25516.9|25476.9|25521.3|25481.3|25521.3|25481.3|25515.7|25475.7|0
1625523300000|2021-07-05 22:15:00|25521.5|25481.5|25522.5|25482.5|25522.5|25482.5|25521.5|25481.5|0
1625523600000|2021-07-05 22:20:00|25522.4|25482.4|25523.8|25483.8|25523.8|25483.8|25521.3|25481.3|0
1625523900000|2021-07-05 22:25:00|25523.6|25483.6|25521.3|25481.3|25523.8|25483.8|25521.3|25481.3|0
1625524200000|2021-07-05 22:30:00|25521|25481|25518.2|25478.2|25521|25481|25518.2|25478.2|0
1625524500000|2021-07-05 22:35:00|25518.5|25478.5|25522.5|25482.5|25522.5|25482.5|25518.5|25478.5|0
1625524800000|2021-07-05 22:40:00|25522.6|25482.6|25523.8|25483.8|25525.7|25485.7|25522.6|25482.6|0
1625525100000|2021-07-05 22:45:00|25523.9|25483.9|25526.7|25486.7|25528|25488|25523.8|25483.8|0
1625525400000|2021-07-05 22:50:00|25527|25487|25525.5|25485.5|25528|25488|25525.5|25485.5|0
1625525700000|2021-07-05 22:55:00|25525.6|25485.6|25526.7|25486.7|25528|25488|25525.5|25485.5|0
1625526000000|2021-07-05 23:00:00|25526.8|25486.8|25528.4|25488.4|25529.2|25489.2|25526.8|25486.8|0
1625526300000|2021-07-05 23:05:00|25528.5|25488.5|25530.3|25490.3|25530.3|25490.3|25527.8|25487.8|0
1625526600000|2021-07-05 23:10:00|25530.1|25490.1|25529.1|25489.1|25530.1|25490.1|25527.8|25487.8|0
1625526900000|2021-07-05 23:15:00|25528.8|25488.8|25531.6|25491.6|25531.6|25491.6|25527.8|25487.8|0
1625527200000|2021-07-05 23:20:00|25531.3|25491.3|25531.6|25491.6|25533.3|25493.3|25530.3|25490.3|0
1625527500000|2021-07-05 23:25:00|25531.7|25491.7|25531.6|25491.6|25533.3|25493.3|25531.6|25491.6|0
1625527800000|2021-07-05 23:30:00|25531.7|25491.7|25531.6|25491.6|25532.2|25492.2|25531.6|25491.6|0
1625528100000|2021-07-05 23:35:00|25531.5|25491.5|25527.8|25487.8|25533.3|25493.3|25527.8|25487.8|0
1625528400000|2021-07-05 23:40:00|25527.7|25487.7|25527.8|25487.8|25529.1|25489.1|25526.5|25486.5|0
1625528700000|2021-07-05 23:45:00|25527.7|25487.7|25533.3|25493.3|25533.3|25493.3|25526.5|25486.5|0
1625529000000|2021-07-05 23:50:00|25533.6|25493.6|25535.8|25495.8|25537.1|25497.1|25533.3|25493.3|0
1625529300000|2021-07-05 23:55:00|25535.7|25495.7|25531.6|25491.6|25535.7|25495.7|25531.6|25491.6|0
1625529600000|2021-07-06 00:00:00|25531.8|25491.8|25533.3|25493.3|25535.8|25495.8|25529.1|25489.1|0
1625529900000|2021-07-06 00:05:00|25533.2|25493.2|25530.3|25490.3|25533.3|25493.3|25529.1|25489.1|0
1625530200000|2021-07-06 00:10:00|25530.5|25490.5|25522.6|25482.6|25531.6|25491.6|25522.6|25482.6|0
1625530500000|2021-07-06 00:15:00|25520|25480|25500.3|25460.3|25520|25480|25494.8|25454.8|0
1625530800000|2021-07-06 00:20:00|25500.9|25460.9|25519|25479|25519|25479|25500.3|25460.3|0
1625531100000|2021-07-06 00:25:00|25518.5|25478.5|25515.9|25475.9|25520.4|25480.4|25514.7|25474.7|0
1625531400000|2021-07-06 00:30:00|25516.5|25476.5|25525.8|25485.8|25527.1|25487.1|25516.5|25476.5|0
1625531700000|2021-07-06 00:35:00|25525.6|25485.6|25531.3|25491.3|25531.5|25491.5|25522.9|25482.9|0
1625532000000|2021-07-06 00:40:00|25528.6|25488.6|25539.8|25499.8|25539.9|25499.9|25528.4|25488.4|0
1625532300000|2021-07-06 00:45:00|25539.6|25499.6|25542.8|25502.8|25545.9|25505.9|25536.8|25496.8|0
1625532600000|2021-07-06 00:50:00|25542.7|25502.7|25545.7|25505.7|25548.5|25508.5|25539.9|25499.9|0
1625532900000|2021-07-06 00:55:00|25545.6|25505.6|25555.7|25515.7|25560.3|25520.3|25545.6|25505.6|0
1625533200000|2021-07-06 01:00:00|25555.5|25515.5|25551|25511|25556.9|25516.9|25551|25511|0
1625533500000|2021-07-06 01:05:00|25550.9|25510.9|25551|25511|25551|25511|25545.4|25505.4|0
1625533800000|2021-07-06 01:10:00|25552.1|25512.1|25556.5|25516.5|25556.6|25516.6|25549.2|25509.2|0
1625534100000|2021-07-06 01:15:00|25556.4|25516.4|25550.6|25510.6|25559.3|25519.3|25547.7|25507.7|0
1625534400000|2021-07-06 01:20:00|25550.5|25510.5|25547.6|25507.6|25553.4|25513.4|25547.6|25507.6|0
1625534700000|2021-07-06 01:25:00|25547.5|25507.5|25541.7|25501.7|25550.5|25510.5|25541.7|25501.7|0
1625535000000|2021-07-06 01:30:00|25541.8|25501.8|25532.7|25492.7|25541.9|25501.9|25531.3|25491.3|0
1625535300000|2021-07-06 01:35:00|25532.9|25492.9|25527.2|25487.2|25536.1|25496.1|25527.2|25487.2|0
1625535600000|2021-07-06 01:40:00|25527.1|25487.1|25526.9|25486.9|25532.7|25492.7|25523.8|25483.8|0
1625535900000|2021-07-06 01:45:00|25527.4|25487.4|25528.4|25488.4|25532.7|25492.7|25523.8|25483.8|0
1625536200000|2021-07-06 01:50:00|25527.9|25487.9|25528.7|25488.7|25530.4|25490.4|25527.2|25487.2|0
1625536500000|2021-07-06 01:55:00|25528.5|25488.5|25530.2|25490.2|25530.2|25490.2|25524.4|25484.4|0
1625536800000|2021-07-06 02:00:00|25530.1|25490.1|25536.1|25496.1|25539|25499|25527.3|25487.3|0
1625537100000|2021-07-06 02:05:00|25537.1|25497.1|25539|25499|25544.6|25504.6|25537.1|25497.1|0
1625537400000|2021-07-06 02:10:00|25541.7|25501.7|25547.6|25507.6|25550.5|25510.5|25541.7|25501.7|0
1625537700000|2021-07-06 02:15:00|25547.5|25507.5|25546.1|25506.1|25547.6|25507.6|25541.4|25501.4|0
1625538000000|2021-07-06 02:20:00|25547.1|25507.1|25553.7|25513.7|25553.7|25513.7|25544.9|25504.9|0
1625538300000|2021-07-06 02:25:00|25553.8|25513.8|25544.8|25504.8|25553.8|25513.8|25544.8|25504.8|0
1625538600000|2021-07-06 02:30:00|25544.7|25504.7|25541.7|25501.7|25544.8|25504.8|25541.7|25501.7|0
1625538900000|2021-07-06 02:35:00|25541.6|25501.6|25538.7|25498.7|25541.7|25501.7|25538.5|25498.5|0
1625539200000|2021-07-06 02:40:00|25538.8|25498.8|25538.5|25498.5|25541.6|25501.6|25538.5|25498.5|0
1625539500000|2021-07-06 02:45:00|25538.4|25498.4|25544.4|25504.4|25544.5|25504.5|25535.6|25495.6|0
1625539800000|2021-07-06 02:50:00|25543.8|25503.8|25541.6|25501.6|25544.6|25504.6|25537|25497|0
1625540100000|2021-07-06 02:55:00|25541.4|25501.4|25527.2|25487.2|25541.6|25501.6|25527.2|25487.2|0
1625540400000|2021-07-06 03:00:00|25527.3|25487.3|25524.4|25484.4|25530.1|25490.1|25524.3|25484.3|0
1625540700000|2021-07-06 03:05:00|25524.3|25484.3|25530.4|25490.4|25530.4|25490.4|25524.3|25484.3|0
1625541000000|2021-07-06 03:10:00|25530.3|25490.3|25530.1|25490.1|25530.3|25490.3|25524.3|25484.3|0
1625541300000|2021-07-06 03:15:00|25529.6|25489.6|25530.2|25490.2|25530.4|25490.4|25527.3|25487.3|0
1625541600000|2021-07-06 03:20:00|25528.2|25488.2|25521.5|25481.5|25528.2|25488.2|25518.6|25478.6|0
1625541900000|2021-07-06 03:25:00|25521.6|25481.6|25530.2|25490.2|25530.2|25490.2|25521.4|25481.4|0
1625542200000|2021-07-06 03:30:00|25530.1|25490.1|25518.8|25478.8|25530.1|25490.1|25518.8|25478.8|0
1625542500000|2021-07-06 03:35:00|25518.6|25478.6|25515.7|25475.7|25518.6|25478.6|25515.6|25475.6|0
1625542800000|2021-07-06 03:40:00|25516.2|25476.2|25521.5|25481.5|25521.6|25481.6|25515.6|25475.6|0
1625543100000|2021-07-06 03:45:00|25521.6|25481.6|25521.8|25481.8|25524.6|25484.6|25521.5|25481.5|0
1625543400000|2021-07-06 03:50:00|25521.7|25481.7|25520.1|25480.1|25521.7|25481.7|25515.9|25475.9|0
1625543700000|2021-07-06 03:55:00|25519.6|25479.6|25518.8|25478.8|25521.8|25481.8|25517.2|25477.2|0
1625544000000|2021-07-06 04:00:00|25518.9|25478.9|25521.7|25481.7|25521.7|25481.7|25515.9|25475.9|0
1625544300000|2021-07-06 04:05:00|25521.1|25481.1|25521.8|25481.8|25522|25482|25520.1|25480.1|0
1625544600000|2021-07-06 04:10:00|25521.7|25481.7|25518.9|25478.9|25521.7|25481.7|25516|25476|0
1625544900000|2021-07-06 04:15:00|25519.9|25479.9|25524.9|25484.9|25527.5|25487.5|25519.9|25479.9|0
1625545200000|2021-07-06 04:20:00|25525.9|25485.9|25527.6|25487.6|25530.5|25490.5|25525.9|25485.9|0
1625545500000|2021-07-06 04:25:00|25527.5|25487.5|25524.6|25484.6|25527.5|25487.5|25524.6|25484.6|0
1625545800000|2021-07-06 04:30:00|25524.5|25484.5|25524.6|25484.6|25524.6|25484.6|25521.5|25481.5|0
1625546100000|2021-07-06 04:35:00|25524.5|25484.5|25521.4|25481.4|25524.6|25484.6|25521.4|25481.4|0
1625546400000|2021-07-06 04:40:00|25521.5|25481.5|25527.3|25487.3|25527.3|25487.3|25521.5|25481.5|0
1625546700000|2021-07-06 04:45:00|25527.4|25487.4|25527.3|25487.3|25533.3|25493.3|25527.3|25487.3|0
1625547000000|2021-07-06 04:50:00|25527.5|25487.5|25521.7|25481.7|25527.5|25487.5|25521.5|25481.5|0
1625547300000|2021-07-06 04:55:00|25522.7|25482.7|25521.5|25481.5|25524.6|25484.6|25518.6|25478.6|0
1625547600000|2021-07-06 05:00:00|25521.7|25481.7|25530.4|25490.4|25530.5|25490.5|25521.7|25481.7|0
1625547900000|2021-07-06 05:05:00|25530.3|25490.3|25530.5|25490.5|25530.7|25490.7|25527.6|25487.6|0
1625548200000|2021-07-06 05:10:00|25530.4|25490.4|25525.6|25485.6|25530.4|25490.4|25524.3|25484.3|0
1625548500000|2021-07-06 05:15:00|25525|25485|25527.3|25487.3|25530.2|25490.2|25524.1|25484.1|0
1625548800000|2021-07-06 05:20:00|25527.2|25487.2|25521.5|25481.5|25527.3|25487.3|25521.5|25481.5|0
1625549100000|2021-07-06 05:25:00|25521.4|25481.4|25504.4|25464.4|25521.4|25481.4|25502.5|25462.5|0
1625549400000|2021-07-06 05:30:00|25504.2|25464.2|25507|25467|25507.3|25467.3|25502.7|25462.7|0
1625549700000|2021-07-06 05:35:00|25506.8|25466.8|25503.9|25463.9|25506.8|25466.8|25501.2|25461.2|0
1625550000000|2021-07-06 05:40:00|25503.8|25463.8|25499.3|25459.3|25503.9|25463.9|25496.2|25456.2|0
1625550300000|2021-07-06 05:45:00|25499.2|25459.2|25511.3|25471.3|25511.3|25471.3|25496.4|25456.4|0
1625550600000|2021-07-06 05:50:00|25511.4|25471.4|25514.4|25474.4|25514.4|25474.4|25508.3|25468.3|0
1625550900000|2021-07-06 05:55:00|25513.4|25473.4|25493.9|25453.9|25513.4|25473.4|25493.8|25453.8|0
1625551200000|2021-07-06 06:00:00|25502.2|25462.2|25422.6|25407.6|25502.6|25462.6|25422.6|25407.6|12
1625551500000|2021-07-06 06:05:00|25420.1|25405.1|25417.6|25402.6|25422.6|25407.6|25412.6|25397.6|39
1625551800000|2021-07-06 06:10:00|25412.6|25397.6|25397.6|25382.6|25412.6|25397.6|25397.6|25382.6|16
1625552100000|2021-07-06 06:15:00|25400.1|25385.1|25382.6|25367.6|25402.6|25387.6|25377.6|25362.6|44
1625552400000|2021-07-06 06:20:00|25385.1|25370.1|25405.1|25390.1|25412.6|25397.6|25385.1|25370.1|15
1625552700000|2021-07-06 06:25:00|25402.6|25387.6|25417.6|25402.6|25417.6|25402.6|25402.6|25387.6|5
1625553000000|2021-07-06 06:30:00|25415.1|25400.1|25432.6|25417.6|25437.6|25422.6|25412.6|25397.6|43
1625553300000|2021-07-06 06:35:00|25430.1|25415.1|25422.6|25407.6|25432.6|25417.6|25422.6|25407.6|19
1625553600000|2021-07-06 06:40:00|25420.1|25405.1|25430.1|25415.1|25430.1|25415.1|25417.6|25402.6|5
1625553900000|2021-07-06 06:45:00|25427.6|25412.6|25417.6|25402.6|25430.1|25415.1|25417.6|25402.6|7
1625554200000|2021-07-06 06:50:00|25420.1|25405.1|25430.1|25415.1|25437.6|25422.6|25420.1|25405.1|17
1625554500000|2021-07-06 06:55:00|25432.6|25417.6|25442.6|25427.6|25442.6|25427.6|25432.6|25417.6|39
1625554800000|2021-07-06 07:00:00|25440.1|25425.1|25402.6|25387.6|25450.1|25435.1|25402.6|25387.6|332
1625555100000|2021-07-06 07:05:00|25407.6|25392.6|25412.6|25397.6|25417.6|25402.6|25367.6|25352.6|407
1625555400000|2021-07-06 07:10:00|25417.6|25402.6|25392.6|25377.6|25452.6|25437.6|25387.6|25372.6|347
1625555700000|2021-07-06 07:15:00|25387.6|25372.6|25380.1|25365.1|25407.6|25392.6|25375.1|25360.1|313
1625556000000|2021-07-06 07:20:00|25382.6|25367.6|25367.6|25352.6|25397.6|25382.6|25362.6|25347.6|186
1625556300000|2021-07-06 07:25:00|25365.1|25350.1|25407.6|25392.6|25410.1|25395.1|25352.6|25337.6|183
1625556600000|2021-07-06 07:30:00|25412.6|25397.6|25372.6|25357.6|25415.1|25400.1|25372.6|25357.6|167
1625556900000|2021-07-06 07:35:00|25375.1|25360.1|25322.6|25307.6|25375.1|25360.1|25322.6|25307.6|226
1625557200000|2021-07-06 07:40:00|25325.1|25310.1|25307.6|25292.6|25327.6|25312.6|25297.6|25282.6|195
1625557500000|2021-07-06 07:45:00|25302.6|25287.6|25362.6|25347.6|25367.6|25352.6|25297.6|25282.6|294
1625557800000|2021-07-06 07:50:00|25360.1|25345.1|25362.6|25347.6|25380.1|25365.1|25342.6|25327.6|116
1625558100000|2021-07-06 07:55:00|25357.6|25342.6|25347.6|25332.6|25362.6|25347.6|25337.6|25322.6|96
1625558400000|2021-07-06 08:00:00|25342.6|25327.6|25330.1|25315.1|25342.6|25327.6|25317.6|25302.6|271
1625558700000|2021-07-06 08:05:00|25332.6|25317.6|25382.6|25367.6|25385.1|25370.1|25322.6|25307.6|135
1625559000000|2021-07-06 08:10:00|25385.1|25370.1|25382.6|25367.6|25397.6|25382.6|25372.6|25357.6|204
1625559300000|2021-07-06 08:15:00|25377.6|25362.6|25367.6|25352.6|25382.6|25367.6|25347.6|25332.6|156
1625559600000|2021-07-06 08:20:00|25370.1|25355.1|25392.6|25377.6|25392.6|25377.6|25370.1|25355.1|92
1625559900000|2021-07-06 08:25:00|25397.6|25382.6|25380.1|25365.1|25397.6|25382.6|25377.6|25362.6|57
1625560200000|2021-07-06 08:30:00|25377.6|25362.6|25387.6|25372.6|25395.1|25380.1|25357.6|25342.6|141
1625560500000|2021-07-06 08:35:00|25392.6|25377.6|25395.1|25380.1|25402.6|25387.6|25382.6|25367.6|44
1625560800000|2021-07-06 08:40:00|25397.6|25382.6|25400.1|25385.1|25407.6|25392.6|25387.6|25372.6|80
1625561100000|2021-07-06 08:45:00|25402.6|25387.6|25412.6|25397.6|25412.6|25397.6|25387.6|25372.6|69
1625561400000|2021-07-06 08:50:00|25410.1|25395.1|25397.6|25382.6|25412.6|25397.6|25387.6|25372.6|144
1625561700000|2021-07-06 08:55:00|25402.6|25387.6|25412.6|25397.6|25417.6|25402.6|25397.6|25382.6|52
1625562000000|2021-07-06 09:00:00|25407.6|25392.6|25417.6|25402.6|25422.6|25407.6|25407.6|25392.6|80
1625562300000|2021-07-06 09:05:00|25422.6|25407.6|25400.1|25385.1|25422.6|25407.6|25397.6|25382.6|103
1625562600000|2021-07-06 09:10:00|25402.6|25387.6|25392.6|25377.6|25402.6|25387.6|25382.6|25367.6|115
1625562900000|2021-07-06 09:15:00|25387.6|25372.6|25395.1|25380.1|25402.6|25387.6|25382.6|25367.6|75
1625563200000|2021-07-06 09:20:00|25397.6|25382.6|25405.1|25390.1|25412.6|25397.6|25390.1|25375.1|71
1625563500000|2021-07-06 09:25:00|25402.6|25387.6|25387.6|25372.6|25402.6|25387.6|25387.6|25372.6|80
1625563800000|2021-07-06 09:30:00|25382.6|25367.6|25357.6|25342.6|25382.6|25367.6|25352.6|25337.6|78
1625564100000|2021-07-06 09:35:00|25362.6|25347.6|25387.6|25372.6|25387.6|25372.6|25357.6|25342.6|59
1625564400000|2021-07-06 09:40:00|25385.1|25370.1|25412.6|25397.6|25412.6|25397.6|25382.6|25367.6|65
1625564700000|2021-07-06 09:45:00|25410.1|25395.1|25400.1|25385.1|25412.6|25397.6|25397.6|25382.6|97
1625565000000|2021-07-06 09:50:00|25402.6|25387.6|25387.6|25372.6|25407.6|25392.6|25387.6|25372.6|47
1625565300000|2021-07-06 09:55:00|25390.1|25375.1|25392.6|25377.6|25397.6|25382.6|25382.6|25367.6|51
1625565600000|2021-07-06 10:00:00|25390.1|25375.1|25392.6|25377.6|25392.6|25377.6|25377.6|25362.6|45
1625565900000|2021-07-06 10:05:00|25390.1|25375.1|25377.6|25362.6|25400.1|25385.1|25372.6|25357.6|38
1625566200000|2021-07-06 10:10:00|25375.1|25360.1|25382.6|25367.6|25387.6|25372.6|25370.1|25355.1|39
1625566500000|2021-07-06 10:15:00|25380.1|25365.1|25367.6|25352.6|25387.6|25372.6|25367.6|25352.6|58
1625566800000|2021-07-06 10:20:00|25372.6|25357.6|25367.6|25352.6|25372.6|25357.6|25362.6|25347.6|69
1625567100000|2021-07-06 10:25:00|25370.1|25355.1|25352.6|25337.6|25372.6|25357.6|25347.6|25332.6|71
1625567400000|2021-07-06 10:30:00|25357.6|25342.6|25362.6|25347.6|25372.6|25357.6|25352.6|25337.6|37
1625567700000|2021-07-06 10:35:00|25367.6|25352.6|25362.6|25347.6|25367.6|25352.6|25352.6|25337.6|56
1625568000000|2021-07-06 10:40:00|25367.6|25352.6|25387.6|25372.6|25392.6|25377.6|25362.6|25347.6|66
1625568300000|2021-07-06 10:45:00|25392.6|25377.6|25381.8|25366.8|25392.6|25377.6|25378.5|25363.5|46
1625568600000|2021-07-06 10:50:00|25379.3|25364.3|25382|25367|25392|25377|25379.3|25364.3|19
1625568900000|2021-07-06 10:55:00|25384.5|25369.5|25377|25362|25387|25372|25367|25352|134
1625569200000|2021-07-06 11:00:00|25372|25357|25377|25362|25382|25367|25369.5|25354.5|34
1625569500000|2021-07-06 11:05:00|25379.5|25364.5|25367|25352|25382|25367|25367|25352|52
1625569800000|2021-07-06 11:10:00|25372|25357|25367|25352|25382|25367|25367|25352|39
1625570100000|2021-07-06 11:15:00|25362|25347|25372|25357|25379.5|25364.5|25362|25347|48
1625570400000|2021-07-06 11:20:00|25377|25362|25377|25362|25379.5|25364.5|25367|25352|28
1625570700000|2021-07-06 11:25:00|25379.5|25364.5|25392|25377|25392|25377|25374.5|25359.5|28
1625571000000|2021-07-06 11:30:00|25389.5|25374.5|25392|25377|25399.5|25384.5|25387|25372|91
1625571300000|2021-07-06 11:35:00|25387|25372|25407|25392|25407|25392|25382|25367|70
1625571600000|2021-07-06 11:40:00|25409.5|25394.5|25394.5|25379.5|25409.5|25394.5|25389.5|25374.5|47
1625571900000|2021-07-06 11:45:00|25399.5|25384.5|25399.5|25384.5|25399.5|25384.5|25394.5|25379.5|25
1625572200000|2021-07-06 11:50:00|25397|25382|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|80
1625572500000|2021-07-06 11:55:00|25407|25392|25399.5|25384.5|25409.5|25394.5|25399.5|25384.5|22
1625572800000|2021-07-06 12:00:00|25404.5|25389.5|25404.5|25389.5|25412|25397|25399.5|25384.5|47
1625573100000|2021-07-06 12:05:00|25399.5|25384.5|25404.5|25389.5|25414.5|25399.5|25399.5|25384.5|21
1625573400000|2021-07-06 12:10:00|25409.5|25394.5|25402|25387|25409.5|25394.5|25399.5|25384.5|47
1625573700000|2021-07-06 12:15:00|25399.5|25384.5|25404.5|25389.5|25409.5|25394.5|25399.5|25384.5|25
1625574000000|2021-07-06 12:20:00|25402|25387|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|52
1625574300000|2021-07-06 12:25:00|25414.5|25399.5|25429.5|25414.5|25434.5|25419.5|25414.5|25399.5|89
1625574600000|2021-07-06 12:30:00|25424.5|25409.5|25429.5|25414.5|25429.5|25414.5|25424.5|25409.5|101
1625574900000|2021-07-06 12:35:00|25427|25412|25449.5|25434.5|25449.5|25434.5|25427|25412|108
1625575200000|2021-07-06 12:40:00|25444.5|25429.5|25434.5|25419.5|25449.5|25434.5|25434.5|25419.5|40
1625575500000|2021-07-06 12:45:00|25429.5|25414.5|25429.5|25414.5|25439.5|25424.5|25429.5|25414.5|38
1625575800000|2021-07-06 12:50:00|25432|25417|25439.5|25424.5|25439.5|25424.5|25429.5|25414.5|36
1625576100000|2021-07-06 12:55:00|25444.5|25429.5|25434.5|25419.5|25444.5|25429.5|25429.5|25414.5|49
1625576400000|2021-07-06 13:00:00|25439.5|25424.5|25434.5|25419.5|25439.5|25424.5|25429.5|25414.5|61
1625576700000|2021-07-06 13:05:00|25439.5|25424.5|25444.5|25429.5|25444.5|25429.5|25434.5|25419.5|87
1625577000000|2021-07-06 13:10:00|25442|25427|25444.5|25429.5|25444.5|25429.5|25434.5|25419.5|61
1625577300000|2021-07-06 13:15:00|25449.5|25434.5|25454.5|25439.5|25459.5|25444.5|25444.5|25429.5|74
1625577600000|2021-07-06 13:20:00|25452|25437|25454.5|25439.5|25454.5|25439.5|25449.5|25434.5|59
1625577900000|2021-07-06 13:25:00|25459.5|25444.5|25459.5|25444.5|25459.5|25444.5|25454.5|25439.5|56
1625578200000|2021-07-06 13:30:00|25464.5|25449.5|25404.5|25389.5|25464.5|25449.5|25404.5|25389.5|204
1625578500000|2021-07-06 13:35:00|25402|25387|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|133
1625578800000|2021-07-06 13:40:00|25414.5|25399.5|25394.5|25379.5|25414.5|25399.5|25394.5|25379.5|138
1625579100000|2021-07-06 13:45:00|25399.5|25384.5|25419.5|25404.5|25429.5|25414.5|25399.5|25384.5|256
1625579400000|2021-07-06 13:50:00|25422|25407|25399.5|25384.5|25422|25407|25399.5|25384.5|81
1625579700000|2021-07-06 13:55:00|25394.5|25379.5|25392|25377|25394.5|25379.5|25379.5|25364.5|183
1625580000000|2021-07-06 14:00:00|25389.5|25374.5|25344.5|25329.5|25394.5|25379.5|25339.5|25324.5|280
1625580300000|2021-07-06 14:05:00|25339.5|25324.5|25339.5|25324.5|25347|25332|25319.5|25304.5|568
1625580600000|2021-07-06 14:10:00|25337.8|25322.8|25335.3|25320.3|25347.8|25332.8|25322.8|25307.8|391
1625580900000|2021-07-06 14:15:00|25332.8|25317.8|25327.8|25312.8|25332.8|25317.8|25312.8|25297.8|140
1625581200000|2021-07-06 14:20:00|25325.3|25310.3|25297.8|25282.8|25325.3|25310.3|25287.8|25272.8|240
1625581500000|2021-07-06 14:25:00|25300.3|25285.3|25305.3|25290.3|25307.8|25292.8|25287.8|25272.8|173
1625581800000|2021-07-06 14:30:00|25307.8|25292.8|25267.8|25252.8|25307.8|25292.8|25262.8|25247.8|289
1625582100000|2021-07-06 14:35:00|25265.3|25250.3|25282.8|25267.8|25282.8|25267.8|25237.8|25222.8|498
1625582400000|2021-07-06 14:40:00|25277.8|25262.8|25267.8|25252.8|25280.3|25265.3|25242.8|25227.8|140
1625582700000|2021-07-06 14:45:00|25262.8|25247.8|25222.8|25207.8|25262.8|25247.8|25222.8|25207.8|252
1625583000000|2021-07-06 14:50:00|25220.3|25205.3|25210.3|25195.3|25222.8|25207.8|25197.8|25182.8|254
1625583300000|2021-07-06 14:55:00|25212.8|25197.8|25197.8|25182.8|25212.8|25197.8|25187.8|25172.8|234
1625583600000|2021-07-06 15:00:00|25192.8|25177.8|25192.8|25177.8|25202.8|25187.8|25177.8|25162.8|212
1625583900000|2021-07-06 15:05:00|25190.3|25175.3|25222.8|25207.8|25227.8|25212.8|25187.8|25172.8|178
1625584200000|2021-07-06 15:10:00|25217.8|25202.8|25235.3|25220.3|25242.8|25227.8|25212.8|25197.8|158
1625584500000|2021-07-06 15:15:00|25232.8|25217.8|25217.8|25202.8|25237.8|25222.8|25212.8|25197.8|223
1625584800000|2021-07-06 15:20:00|25215.3|25200.3|25182.8|25167.8|25222.8|25207.8|25167.8|25152.8|411
1625585100000|2021-07-06 15:25:00|25187.8|25172.8|25207.8|25192.8|25217.8|25202.8|25167.8|25152.8|434
1625585400000|2021-07-06 15:30:00|25202.8|25187.8|25227.8|25212.8|25235.3|25220.3|25197.8|25182.8|281
1625585700000|2021-07-06 15:35:00|25230.3|25215.3|25247.8|25232.8|25247.8|25232.8|25227.8|25212.8|180
1625586000000|2021-07-06 15:40:00|25250.3|25235.3|25245.3|25230.3|25250.3|25235.3|25242.8|25227.8|19
1625586300000|2021-07-06 15:45:00|25247.8|25232.8|25242.8|25227.8|25247.8|25232.8|25237.8|25222.8|23
1625586600000|2021-07-06 15:50:00|25245.3|25225.3|25245.3|25225.3|25245.3|25225.3|25240.3|25220.3|16
1625586900000|2021-07-06 15:55:00|25250.3|25220.3|25240.3|25215.3|25250.3|25225.3|25235.3|25215.3|35
1625587200000|2021-07-06 16:00:00|25235.3|25220.3|25220.3|25200.3|25235.3|25220.3|25215.3|25195.3|31
1625587500000|2021-07-06 16:05:00|25225.3|25205.3|25205.3|25185.3|25225.3|25205.3|25205.3|25185.3|13
1625587800000|2021-07-06 16:10:00|25210.3|25180.3|25220.3|25195.3|25220.3|25195.3|25205.3|25180.3|12
1625588100000|2021-07-06 16:15:00|25215.3|25185.3|25205.3|25180.3|25215.3|25190.3|25200.3|25175.3|32
1625588400000|2021-07-06 16:20:00|25200.3|25175.3|25215.3|25195.3|25215.3|25195.3|25195.3|25175.3|15
1625588700000|2021-07-06 16:25:00|25220.3|25200.3|25220.3|25200.3|25220.3|25200.3|25210.3|25185.3|45
1625589000000|2021-07-06 16:30:00|25215.3|25195.3|25205.3|25185.3|25215.3|25195.3|25200.3|25180.3|50
1625589300000|2021-07-06 16:35:00|25210.3|25190.3|25210.3|25185.3|25210.3|25190.3|25205.3|25180.3|8
1625589600000|2021-07-06 16:40:00|25205.3|25180.3|25195.3|25175.3|25205.3|25180.3|25195.3|25175.3|11
1625589900000|2021-07-06 16:45:00|25190.3|25170.3|25190.3|25165.3|25190.3|25170.3|25185.3|25165.3|61
1625590200000|2021-07-06 16:50:00|25195.3|25170.3|25205.3|25180.3|25205.3|25180.3|25190.3|25165.3|21
1625590500000|2021-07-06 16:55:00|25200.3|25185.3|25215.3|25190.3|25215.3|25190.3|25200.3|25185.3|25
1625590800000|2021-07-06 17:00:00|25210.3|25195.3|25220.3|25200.3|25220.3|25200.3|25205.3|25185.3|38
1625591100000|2021-07-06 17:05:00|25225.3|25205.3|25225.3|25205.3|25225.3|25205.3|25220.3|25200.3|16
1625591400000|2021-07-06 17:10:00|25220.3|25200.3|25225.3|25205.3|25225.3|25205.3|25215.3|25195.3|13
1625591700000|2021-07-06 17:15:00|25220.3|25200.3|25225.3|25205.3|25225.3|25205.3|25220.3|25200.3|8
1625592000000|2021-07-06 17:20:00|25230.3|25210.3|25235.3|25210.3|25235.3|25215.3|25230.3|25210.3|15
1625592300000|2021-07-06 17:25:00|25240.3|25215.3|25240.3|25215.3|25240.3|25220.3|25235.3|25210.3|27
1625592600000|2021-07-06 17:30:00|25235.3|25220.3|25245.3|25220.3|25245.3|25225.3|25235.3|25220.3|12
1625592900000|2021-07-06 17:35:00||25225.3||25220.3||25225.3||25220.3|7
1625593200000|2021-07-06 17:40:00|25240.3|25225.3|25245.3|25225.3|25245.3|25225.3|25240.3|25220.3|6
1625593500000|2021-07-06 17:45:00|25250.3|25230.3|25250.3|25230.3|25255.3|25230.3|25250.3|25230.3|9
1625593800000|2021-07-06 17:50:00|25255.3|25235.3|25260.3|25240.3|25260.3|25240.3|25255.3|25230.3|18
1625594100000|2021-07-06 17:55:00|25265.3||25260.3||25265.3||25260.3||8
1625594400000|2021-07-06 18:00:00|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|17
1625594700000|2021-07-06 18:05:00|25270.3|25250.3|25270.3|25245.3|25270.3|25250.3|25265.3|25245.3|20
1625595000000|2021-07-06 18:10:00|25265.3|25240.3|25255.3|25230.3|25265.3|25240.3|25250.3|25230.3|8
1625595300000|2021-07-06 18:15:00|25260.3|25235.3|25265.3|25245.3|25265.3|25245.3|25255.3|25235.3|8
1625595600000|2021-07-06 18:20:00|25270.3|25250.3|25265.3|25245.3|25270.3|25250.3|25265.3|25245.3|5
1625595900000|2021-07-06 18:25:00|25260.3|25240.3|25255.3|25240.3|25260.3|25240.3|25255.3|25235.3|6
1625596200000|2021-07-06 18:30:00|25257.8|25242.8|25265.3|25250.3|25265.3|25250.3|25257.8|25242.8|2
1625596500000|2021-07-06 18:35:00|25262.8|25247.8|25260.3|25245.3|25262.8|25247.8|25260.3|25245.3|1
1625596800000|2021-07-06 18:40:00|25257.8|25242.8|25260.3|25245.3|25260.3|25245.3|25257.8|25242.8|0
1625597100000|2021-07-06 18:45:00|25257.8|25242.8|25255.3|25240.3|25257.8|25242.8|25252.8|25237.8|1
1625597400000|2021-07-06 18:50:00|25257.8|25242.8|25247.8|25232.8|25257.8|25242.8|25247.8|25232.8|1
1625597700000|2021-07-06 18:55:00|25242.8|25227.8|25227.8|25212.8|25245.3|25230.3|25227.8|25212.8|89
1625598000000|2021-07-06 19:00:00|25232.8|25217.8|25232.8|25217.8|25232.8|25217.8|25227.8|25212.8|15
1625598300000|2021-07-06 19:05:00|25230.3|25215.3|25245.3|25230.3|25245.3|25230.3|25227.8|25212.8|4
1625598600000|2021-07-06 19:10:00|25247.8|25232.8|25252.8|25237.8|25255.3|25240.3|25247.8|25232.8|0
1625599200000|2021-07-06 19:20:00|25255.3|25240.3|25252.8|25237.8|25255.3|25240.3|25252.8|25237.8|2
1625599500000|2021-07-06 19:25:00|25255.3|25240.3|25252.8|25237.8|25255.3|25240.3|25252.8|25237.8|2
1625599800000|2021-07-06 19:30:00|25255.3|25240.3|25252.8|25237.8|25260.3|25245.3|25250.3|25235.3|19
1625600100000|2021-07-06 19:35:00|25250.3|25235.3|25255.3|25240.3|25255.3|25240.3|25245.3|25230.3|16
1625600400000|2021-07-06 19:40:00|25257.8|25242.8|25255.3|25240.3|25260.3|25245.3|25252.8|25237.8|4
1625600700000|2021-07-06 19:45:00|25257.8|25242.8|25270.3|25255.3|25277.8|25262.8|25252.8|25237.8|53
1625601000000|2021-07-06 19:50:00|25277.8|25262.8|25252.8|25237.8|25277.8|25262.8|25252.8|25237.8|22
1625601300000|2021-07-06 19:55:00|25250.3|25235.3|25260.3|25245.3|25260.3|25245.3|25237.8|25222.8|31
1625601600000|2021-07-06 20:00:00|25255.2|25215.2|25238.5|25198.5|25258.9|25218.9|25237.3|25197.3|0
1625601900000|2021-07-06 20:05:00|25238.9|25198.9|25236|25196|25244|25204|25236|25196|0
1625602200000|2021-07-06 20:10:00|25236.2|25196.2|25234.8|25194.8|25238.5|25198.5|25234.8|25194.8|0
1625602500000|2021-07-06 20:15:00|25235|25195|25236|25196|25236|25196|25235|25195|0
1625602800000|2021-07-06 20:20:00|25236.2|25196.2|25236|25196|25238.5|25198.5|25236|25196|0
1625603100000|2021-07-06 20:25:00|25235.8|25195.8|25233.5|25193.5|25235.8|25195.8|25229.7|25189.7|0
1625603400000|2021-07-06 20:30:00|25233.3|25193.3|25234.8|25194.8|25234.8|25194.8|25231|25191|0
1625603700000|2021-07-06 20:35:00|25234.5|25194.5|25234.8|25194.8|25234.8|25194.8|25233.5|25193.5|0
1625604000000|2021-07-06 20:40:00|25234.6|25194.6|25231|25191|25234.6|25194.6|25229.7|25189.7|0
1625604300000|2021-07-06 20:45:00|25230.8|25190.8|25221.7|25181.7|25231|25191|25221.7|25181.7|0
1625604600000|2021-07-06 20:50:00|25221.8|25181.8|25224.2|25184.2|25224.2|25184.2|25219.8|25179.8|0
1625604900000|2021-07-06 20:55:00|25224.1|25184.1|25224.6|25184.6|25228.5|25188.5|25222.3|25182.3|0
1625605200000|2021-07-06 21:00:00|25225.1|25185.1|25227.1|25187.1|25227.6|25187.6|25225.1|25185.1|0
1625605500000|2021-07-06 21:05:00|25226.6|25186.6|25227.1|25187.1|25227.1|25187.1|25226.6|25186.6|0
1625605800000|2021-07-06 21:10:00|25227.6|25187.6|25226.6|25186.6|25227.6|25187.6|25224.5|25184.5|0
1625606100000|2021-07-06 21:15:00|25227.1|25187.1|25225.6|25185.6|25228.7|25188.7|25225.6|25185.6|0
1625606400000|2021-07-06 21:20:00|25225.1|25185.1|25223|25183|25225.1|25185.1|25222.5|25182.5|0
1625606700000|2021-07-06 21:25:00|25222.5|25182.5|25222.5|25182.5|25223.5|25183.5|25222.5|25182.5|0
1625607000000|2021-07-06 21:30:00|25219.9|25179.9|25222|25182|25222.5|25182.5|25219.9|25179.9|0
1625607300000|2021-07-06 21:35:00|25220.4|25180.4|25218.9|25178.9|25222.5|25182.5|25218.9|25178.9|0
1625607600000|2021-07-06 21:40:00|25219.9|25179.9|25220.4|25180.4|25220.4|25180.4|25217.3|25177.3|0
1625607900000|2021-07-06 21:45:00|25220.9|25180.9|25221.4|25181.4|25221.4|25181.4|25220.9|25180.9|0
1625608200000|2021-07-06 21:50:00|25222|25182|25222|25182|25222|25182|25220.9|25180.9|0
1625608500000|2021-07-06 21:55:00|25221.4|25181.4|25222.5|25182.5|25223|25183|25220.9|25180.9|0
1625608800000|2021-07-06 22:00:00|25222.7|25182.7|25225.9|25185.9|25227.2|25187.2|25220.9|25180.9|0
1625609100000|2021-07-06 22:05:00|25226|25186|25230.2|25190.2|25230.2|25190.2|25225.9|25185.9|0
1625609400000|2021-07-06 22:10:00|25230.3|25190.3|25230.2|25190.2|25231.4|25191.4|25225.9|25185.9|0
1625609700000|2021-07-06 22:15:00|25230.4|25190.4|25235.2|25195.2|25235.2|25195.2|25230.4|25190.4|0
1625610000000|2021-07-06 22:20:00|25235.1|25195.1|25235.2|25195.2|25236.4|25196.4|25232.7|25192.7|0
1625610300000|2021-07-06 22:25:00|25235|25195|25235.2|25195.2|25235.2|25195.2|25233.9|25193.9|0
1625610600000|2021-07-06 22:30:00|25235|25195|25231.4|25191.4|25235|25195|25231.4|25191.4|0
1625610900000|2021-07-06 22:35:00|25231.5|25191.5|25232.1|25192.1|25233.9|25193.9|25231.5|25191.5|0
1625611200000|2021-07-06 22:40:00|25232.2|25192.2|25233.9|25193.9|25235.2|25195.2|25232.2|25192.2|0
1625611500000|2021-07-06 22:45:00|25233.7|25193.7|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625611800000|2021-07-06 22:50:00|25231.2|25191.2|25232.7|25192.7|25235.2|25195.2|25228.9|25188.9|0
1625612100000|2021-07-06 22:55:00|25232.9|25192.9|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625612400000|2021-07-06 23:00:00|25231.2|25191.2|25231.4|25191.4|25233.9|25193.9|25228.9|25188.9|0
1625612700000|2021-07-06 23:05:00|25231.5|25191.5|25230.2|25190.2|25232.1|25192.1|25228.9|25188.9|0
1625613000000|2021-07-06 23:10:00|25230.3|25190.3|25233.9|25193.9|25233.9|25193.9|25230.2|25190.2|0
1625613300000|2021-07-06 23:15:00|25233.7|25193.7|25233.9|25193.9|25233.9|25193.9|25232.7|25192.7|0
1625613600000|2021-07-06 23:20:00|25234.1|25194.1|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625613900000|2021-07-06 23:25:00|25231.2|25191.2|25228.9|25188.9|25231.2|25191.2|25228.9|25188.9|0
1625614200000|2021-07-06 23:30:00|25228.8|25188.8|25228.9|25188.9|25228.9|25188.9|25227.2|25187.2|0
1625614500000|2021-07-06 23:35:00|25228.7|25188.7|25224.7|25184.7|25230.2|25190.2|25224.7|25184.7|0
1625614800000|2021-07-06 23:40:00|25224.4|25184.4|25218.4|25178.4|25224.7|25184.7|25217.1|25177.1|0
1625615100000|2021-07-06 23:45:00|25218.2|25178.2|25218.4|25178.4|25218.4|25178.4|25214.6|25174.6|0
1625615400000|2021-07-06 23:50:00|25218.3|25178.3|25218.4|25178.4|25218.4|25178.4|25214.6|25174.6|0
1625615700000|2021-07-06 23:55:00|25218.6|25178.6|25221.6|25181.6|25224.7|25184.7|25218.6|25178.6|0
1625616000000|2021-07-07 00:00:00|25222.1|25182.1|25223.4|25183.4|25227.2|25187.2|25209.1|25169.1|0
1625616300000|2021-07-07 00:05:00|25223.5|25183.5|25222.1|25182.1|25227.2|25187.2|25220.9|25180.9|0
1625616600000|2021-07-07 00:10:00|25222.3|25182.3|25223.4|25183.4|25225.9|25185.9|25217.1|25177.1|0
1625616900000|2021-07-07 00:15:00|25223.3|25183.3|25207.9|25167.9|25223.4|25183.4|25201.1|25161.1|0
1625617200000|2021-07-07 00:20:00|25207.2|25167.2|25213.2|25173.2|25219|25179|25202.6|25162.6|0
1625617500000|2021-07-07 00:25:00|25213.1|25173.1|25227.5|25187.5|25227.5|25187.5|25211.5|25171.5|0
1625617800000|2021-07-07 00:30:00|25228.6|25188.6|25219|25179|25233.4|25193.4|25211.6|25171.6|0
1625618100000|2021-07-07 00:35:00|25220|25180|25239.3|25199.3|25239.3|25199.3|25220|25180|0
1625618400000|2021-07-07 00:40:00|25239.4|25199.4|25239.3|25199.3|25245.3|25205.3|25236.3|25196.3|0
1625618700000|2021-07-07 00:45:00|25239.2|25199.2|25243.4|25203.4|25248|25208|25236.4|25196.4|0
1625619000000|2021-07-07 00:50:00|25244|25204|25245|25205|25250.9|25210.9|25239.3|25199.3|0
1625619300000|2021-07-07 00:55:00|25245.5|25205.5|25247.9|25207.9|25252|25212|25239.2|25199.2|0
1625619600000|2021-07-07 01:00:00|25247.4|25207.4|25244.7|25204.7|25256.6|25216.6|25244.6|25204.6|0
1625619900000|2021-07-07 01:05:00|25244.6|25204.6|25247.6|25207.6|25251.7|25211.7|25243|25203|0
1625620200000|2021-07-07 01:10:00|25247.8|25207.8|25248.5|25208.5|25253.4|25213.4|25247.3|25207.3|0
1625620500000|2021-07-07 01:15:00|25249|25209|25262.1|25222.1|25265.2|25225.2|25244.3|25204.3|0
1625620800000|2021-07-07 01:20:00|25262.2|25222.2|25263.3|25223.3|25268|25228|25259.1|25219.1|0
1625621100000|2021-07-07 01:25:00|25263.5|25223.5|25270.9|25230.9|25273.8|25233.8|25263.5|25223.5|0
1625621400000|2021-07-07 01:30:00|25269.8|25229.8|25265|25225|25271|25231|25262.1|25222.1|0
1625621700000|2021-07-07 01:35:00|25264.9|25224.9|25273.9|25233.9|25276.8|25236.8|25264.9|25224.9|0
1625622000000|2021-07-07 01:40:00|25274.4|25234.4|25268.1|25228.1|25280|25240|25268.1|25228.1|0
1625622300000|2021-07-07 01:45:00|25268.2|25228.2|25262.4|25222.4|25268.2|25228.2|25262.2|25222.2|0
1625622600000|2021-07-07 01:50:00|25262.3|25222.3|25260.9|25220.9|25266.7|25226.7|25259.4|25219.4|0
1625622900000|2021-07-07 01:55:00|25260.4|25220.4|25268.1|25228.1|25271.3|25231.3|25259.7|25219.7|0
1625623200000|2021-07-07 02:00:00|25267.1|25227.1|25270.7|25230.7|25276.8|25236.8|25265|25225|0
1625623500000|2021-07-07 02:05:00|25270.8|25230.8|25273.8|25233.8|25277|25237|25270.8|25230.8|0
1625623800000|2021-07-07 02:10:00|25273.9|25233.9|25260.6|25220.6|25275.1|25235.1|25259.2|25219.2|0
1625624100000|2021-07-07 02:15:00|25261.1|25221.1|25253.9|25213.9|25263.5|25223.5|25253.7|25213.7|0
1625624400000|2021-07-07 02:20:00|25254|25214|25260.7|25220.7|25260.7|25220.7|25251.1|25211.1|0
1625624700000|2021-07-07 02:25:00|25261.2|25221.2|25268|25228|25271|25231|25259.5|25219.5|0
1625625000000|2021-07-07 02:30:00|25268.1|25228.1|25268|25228|25273.8|25233.8|25268|25228|0
1625625300000|2021-07-07 02:35:00|25267.4|25227.4|25256.3|25216.3|25268|25228|25256.2|25216.2|0
1625625600000|2021-07-07 02:40:00|25256.8|25216.8|25249.1|25209.1|25257.5|25217.5|25245|25205|0
1625625900000|2021-07-07 02:45:00|25248.6|25208.6|25253.7|25213.7|25253.7|25213.7|25247.8|25207.8|0
1625626200000|2021-07-07 02:50:00|25253.9|25213.9|25263.6|25223.6|25268.2|25228.2|25253.6|25213.6|0
1625626500000|2021-07-07 02:55:00|25264.2|25224.2|25268.1|25228.1|25271.1|25231.1|25262.3|25222.3|0
1625626800000|2021-07-07 03:00:00|25268.2|25228.2|25268.1|25228.1|25271.1|25231.1|25262.3|25222.3|0
1625627100000|2021-07-07 03:05:00|25268.2|25228.2|25271.1|25231.1|25271.1|25231.1|25265.3|25225.3|0
1625627400000|2021-07-07 03:10:00|25271.7|25231.7|25285.5|25245.5|25285.8|25245.8|25271.7|25231.7|0
1625627700000|2021-07-07 03:15:00|25285|25245|25282.3|25242.3|25285.5|25245.5|25277.7|25237.7|0
1625628000000|2021-07-07 03:20:00|25282.2|25242.2|25279.4|25239.4|25285.1|25245.1|25276.5|25236.5|0
1625628300000|2021-07-07 03:25:00|25279.5|25239.5|25282.5|25242.5|25285.5|25245.5|25279.4|25239.4|0
1625628600000|2021-07-07 03:30:00|25282.6|25242.6|25284|25244|25285.5|25245.5|25279.6|25239.6|0
1625628900000|2021-07-07 03:35:00|25283.9|25243.9|25282.8|25242.8|25285.5|25245.5|25279.7|25239.7|0
1625629200000|2021-07-07 03:40:00|25283.3|25243.3|25282.9|25242.9|25286|25246|25282.9|25242.9|0
1625629500000|2021-07-07 03:45:00|25282.8|25242.8|25285.5|25245.5|25285.6|25245.6|25278.3|25238.3|0
1625629800000|2021-07-07 03:50:00|25285|25245|25287.5|25247.5|25290.4|25250.4|25280|25240|0
1625630100000|2021-07-07 03:55:00|25287.4|25247.4|25278.8|25238.8|25287.5|25247.5|25278.8|25238.8|0
1625630400000|2021-07-07 04:00:00|25278.7|25238.7|25281.9|25241.9|25284.8|25244.8|25275.9|25235.9|0
1625630700000|2021-07-07 04:05:00|25282|25242|25281.7|25241.7|25284.8|25244.8|25281.7|25241.7|0
1625631000000|2021-07-07 04:10:00|25281.8|25241.8|25281.7|25241.7|25284.6|25244.6|25279|25239|0
1625631300000|2021-07-07 04:15:00|25281.8|25241.8|25282|25242|25284.8|25244.8|25279|25239|0
1625631600000|2021-07-07 04:20:00|25281.5|25241.5|25276.3|25236.3|25282|25242|25276.2|25236.2|0
1625631900000|2021-07-07 04:25:00|25277.4|25237.4|25276.2|25236.2|25279.1|25239.1|25274.6|25234.6|0
1625632200000|2021-07-07 04:30:00|25276.1|25236.1|25267.5|25227.5|25276.3|25236.3|25264.6|25224.6|0
1625632500000|2021-07-07 04:35:00|25267.4|25227.4|25256|25216|25267.4|25227.4|25256|25216|0
1625632800000|2021-07-07 04:40:00|25256.5|25216.5|25251.2|25211.2|25258.9|25218.9|25250|25210|0
1625633100000|2021-07-07 04:45:00|25251.8|25211.8|25250.2|25210.2|25252.8|25212.8|25247.3|25207.3|0
1625633400000|2021-07-07 04:50:00|25250.3|25210.3|25247.3|25207.3|25253.1|25213.1|25247.1|25207.1|0
1625633700000|2021-07-07 04:55:00|25247.8|25207.8|25252.8|25212.8|25255.7|25215.7|25247.2|25207.2|0
1625634000000|2021-07-07 05:00:00|25252.7|25212.7|25254.2|25214.2|25261.4|25221.4|25249.9|25209.9|0
1625634300000|2021-07-07 05:05:00|25254.7|25214.7|25261.2|25221.2|25261.4|25221.4|25254.7|25214.7|0
1625634600000|2021-07-07 05:10:00|25260.1|25220.1|25250|25210|25261.3|25221.3|25244.2|25204.2|0
1625634900000|2021-07-07 05:15:00|25249|25209|25246.8|25206.8|25249|25209|25241.2|25201.2|0
1625635200000|2021-07-07 05:20:00|25246.7|25206.7|25249.8|25209.8|25251|25211|25242.4|25202.4|0
1625635500000|2021-07-07 05:25:00|25251|25211|25255.3|25215.3|25258.2|25218.2|25249.6|25209.6|0
1625635800000|2021-07-07 05:30:00|25255.4|25215.4|25260.9|25220.9|25262.3|25222.3|25255.3|25215.3|0
1625636100000|2021-07-07 05:35:00|25261|25221|25269.8|25229.8|25271.2|25231.2|25259.4|25219.4|0
1625636400000|2021-07-07 05:40:00|25269.7|25229.7|25272.9|25232.9|25272.9|25232.9|25265.2|25225.2|0
1625636700000|2021-07-07 05:45:00|25272.8|25232.8|25272.6|25232.6|25275.5|25235.5|25266.9|25226.9|0
1625637000000|2021-07-07 05:50:00|25273.6|25233.6|25270|25230|25281.4|25241.4|25270|25230|0
1625637300000|2021-07-07 05:55:00|25269.9|25229.9|25281|25241|25281.3|25241.3|25264.1|25224.1|0
1625637600000|2021-07-07 06:00:00|25281.1|25241.1|25267.8|25252.8|25286.8|25257.8|25255.3|25235.6|20
1625637900000|2021-07-07 06:05:00|25270.3|25255.3|25267.8|25252.8|25270.3|25255.3|25260.3|25245.3|22
1625638200000|2021-07-07 06:10:00|25270.3|25255.3|25272.8|25257.8|25277.8|25262.8|25270.3|25255.3|14
1625638500000|2021-07-07 06:15:00|25275.3|25260.3|25272.8|25257.8|25277.8|25262.8|25262.8|25247.8|22
1625638800000|2021-07-07 06:20:00|25275.3|25260.3|25297.8|25282.8|25300.3|25285.3|25275.3|25260.3|26
1625639100000|2021-07-07 06:25:00|25300.3|25285.3|25295.3|25280.3|25302.8|25287.8|25292.8|25277.8|9
1625639400000|2021-07-07 06:30:00|25292.8|25277.8|25272.8|25257.8|25302.8|25287.8|25272.8|25257.8|44
1625639700000|2021-07-07 06:35:00|25275.3|25260.3|25265.3|25250.3|25275.3|25260.3|25262.8|25247.8|20
1625640000000|2021-07-07 06:40:00|25262.8|25247.8|25267.8|25252.8|25270.3|25255.3|25262.8|25247.8|15
1625640300000|2021-07-07 06:45:00|25265.3|25250.3|25282.8|25267.8|25282.8|25267.8|25262.8|25247.8|7
1625640600000|2021-07-07 06:50:00|25290.3|25275.3|25292.8|25277.8|25292.8|25277.8|25285.3|25270.3|22
1625640900000|2021-07-07 06:55:00|25297.8|25282.8|25305.3|25290.3|25317.8|25302.8|25297.8|25282.8|49
1625641200000|2021-07-07 07:00:00|25292.8|25277.8|25332.8|25317.8|25360.3|25345.3|25292.8|25277.8|577
1625641500000|2021-07-07 07:05:00|25337.8|25322.8|25372.8|25357.8|25387.8|25372.8|25337.8|25322.8|420
1625641800000|2021-07-07 07:10:00|25377.8|25362.8|25367.8|25352.8|25387.8|25372.8|25357.8|25342.8|198
1625642100000|2021-07-07 07:15:00|25372.8|25357.8|25387.8|25372.8|25392.8|25377.8|25367.8|25352.8|198
1625642400000|2021-07-07 07:20:00|25392.8|25377.8|25422.8|25407.8|25442.8|25427.8|25392.8|25377.8|477
1625642700000|2021-07-07 07:25:00|25425.3|25410.3|25427.8|25412.8|25437.8|25422.8|25417.8|25402.8|335
1625643000000|2021-07-07 07:30:00|25430.3|25415.3|25422.8|25407.8|25447.8|25432.8|25420.3|25405.3|318
1625643300000|2021-07-07 07:35:00|25420.3|25405.3|25377.8|25362.8|25420.3|25405.3|25377.8|25362.8|287
1625643600000|2021-07-07 07:40:00|25378.2|25363.2|25368.2|25353.2|25393.2|25378.2|25358.2|25343.2|211
1625643900000|2021-07-07 07:45:00|25373.2|25358.2|25363.2|25348.2|25388.2|25373.2|25358.2|25343.2|129
1625644200000|2021-07-07 07:50:00|25365.7|25350.7|25328.2|25313.2|25365.7|25350.7|25328.2|25313.2|158
1625644500000|2021-07-07 07:55:00|25333.2|25318.2|25323.2|25308.2|25333.2|25318.2|25303.2|25288.2|191
1625644800000|2021-07-07 08:00:00|25318.2|25303.2|25338.2|25323.2|25353.2|25338.2|25318.2|25303.2|171
1625645100000|2021-07-07 08:05:00|25333.2|25318.2|25358.2|25343.2|25358.2|25343.2|25333.2|25318.2|135
1625645400000|2021-07-07 08:10:00|25353.2|25338.2|25333.2|25318.2|25363.2|25348.2|25328.2|25313.2|178
1625645700000|2021-07-07 08:15:00|25338.2|25323.2|25343.2|25328.2|25345.7|25330.7|25333.2|25318.2|84
1625646000000|2021-07-07 08:20:00|25345.7|25330.7|25338.2|25323.2|25353.2|25338.2|25333.2|25318.2|95
1625646300000|2021-07-07 08:25:00|25333.2|25318.2|25358.2|25343.2|25358.2|25343.2|25333.2|25318.2|84
1625646600000|2021-07-07 08:30:00|25363.2|25348.2|25323.2|25308.2|25368.2|25353.2|25313.2|25298.2|346
1625646900000|2021-07-07 08:35:00|25325.7|25310.7|25328.2|25313.2|25333.2|25318.2|25300.7|25285.7|141
1625647200000|2021-07-07 08:40:00|25325.7|25310.7|25308.2|25293.2|25330.7|25315.7|25303.2|25288.2|91
1625647500000|2021-07-07 08:45:00|25310.7|25295.7|25298.2|25283.2|25313.2|25298.2|25293.2|25278.2|114
1625647800000|2021-07-07 08:50:00|25293.2|25278.2|25303.2|25288.2|25308.2|25293.2|25288.2|25273.2|103
1625648100000|2021-07-07 08:55:00|25298.2|25283.2|25318.2|25303.2|25318.2|25303.2|25293.2|25278.2|118
1625648400000|2021-07-07 09:00:00|25323.2|25308.2|25323.2|25308.2|25325.7|25310.7|25298.2|25283.2|115
1625648700000|2021-07-07 09:05:00|25320.7|25305.7|25333.2|25318.2|25338.2|25323.2|25318.2|25303.2|102
1625649000000|2021-07-07 09:10:00|25330.7|25315.7|25348.2|25333.2|25358.2|25343.2|25330.7|25315.7|166
1625649300000|2021-07-07 09:15:00|25350.7|25335.7|25343.2|25328.2|25358.2|25343.2|25343.2|25328.2|63
1625649600000|2021-07-07 09:20:00|25348.2|25333.2|25373.2|25358.2|25378.2|25363.2|25348.2|25333.2|111
1625649900000|2021-07-07 09:25:00|25370.7|25355.7|25363.2|25348.2|25378.2|25363.2|25363.2|25348.2|44
1625650200000|2021-07-07 09:30:00|25368.2|25353.2|25388.2|25373.2|25393.2|25378.2|25363.2|25348.2|117
1625650500000|2021-07-07 09:35:00|25393.2|25378.2|25418.2|25403.2|25418.2|25403.2|25390.7|25375.7|128
1625650800000|2021-07-07 09:40:00|25423.2|25408.2|25408.2|25393.2|25423.2|25408.2|25408.2|25393.2|80
1625651100000|2021-07-07 09:45:00|25410.7|25395.7|25398.2|25383.2|25418.2|25403.2|25393.2|25378.2|135
1625651400000|2021-07-07 09:50:00|25395.7|25380.7|25373.2|25358.2|25398.2|25383.2|25368.2|25353.2|89
1625651700000|2021-07-07 09:55:00|25378.2|25363.2|25355.7|25340.7|25383.2|25368.2|25353.2|25338.2|73
1625652000000|2021-07-07 10:00:00|25358.2|25343.2|25343.2|25328.2|25358.2|25343.2|25335.7|25320.7|95
1625652300000|2021-07-07 10:05:00|25340.7|25325.7|25348.2|25333.2|25353.2|25338.2|25338.2|25323.2|65
1625652600000|2021-07-07 10:10:00|25345.7|25330.7|25308.2|25293.2|25348.2|25333.2|25308.2|25293.2|82
1625652900000|2021-07-07 10:15:00|25313.2|25298.2|25318.2|25303.2|25328.2|25313.2|25303.2|25288.2|81
1625653200000|2021-07-07 10:20:00|25323.2|25308.2|25313.2|25298.2|25333.2|25318.2|25313.2|25298.2|101
1625653500000|2021-07-07 10:25:00|25308.2|25293.2|25343.2|25328.2|25343.2|25328.2|25308.2|25293.2|57
1625653800000|2021-07-07 10:30:00|25340.7|25325.7|25323.2|25308.2|25343.2|25328.2|25318.2|25303.2|42
1625654100000|2021-07-07 10:35:00|25328.2|25313.2|25318.2|25303.2|25328.2|25313.2|25293.2|25278.2|105
1625654400000|2021-07-07 10:40:00|25313.2|25298.2|25348.2|25333.2|25348.2|25333.2|25313.2|25298.2|117
1625654700000|2021-07-07 10:45:00|25345.7|25330.7|25328.2|25313.2|25345.7|25330.7|25328.2|25313.2|50
1625655000000|2021-07-07 10:50:00|25325.7|25310.7|25318.2|25303.2|25328.2|25313.2|25315.7|25300.7|43
1625655300000|2021-07-07 10:55:00|25315.7|25300.7|25343.2|25328.2|25343.2|25328.2|25310.7|25295.7|36
1625655600000|2021-07-07 11:00:00|25340.7|25325.7|25338.2|25323.2|25348.2|25333.2|25325.7|25310.7|46
1625655900000|2021-07-07 11:05:00|25335.7|25320.7|25338.2|25323.2|25343.2|25328.2|25328.2|25313.2|30
1625656200000|2021-07-07 11:10:00|25340.7|25325.7|25328.2|25313.2|25340.7|25325.7|25323.2|25308.2|30
1625656500000|2021-07-07 11:15:00|25330.7|25315.7|25323.2|25308.2|25333.2|25318.2|25318.2|25303.2|38
1625656800000|2021-07-07 11:20:00|25320.7|25305.7|25323.2|25308.2|25328.2|25313.2|25313.2|25298.2|48
1625657100000|2021-07-07 11:25:00|25328.2|25313.2|25333.2|25318.2|25343.2|25328.2|25328.2|25313.2|53
1625657400000|2021-07-07 11:30:00|25335.7|25320.7|25328.2|25313.2|25335.7|25320.7|25320.7|25305.7|66
1625657700000|2021-07-07 11:35:00|25330.7|25315.7|25333.2|25318.2|25343.2|25328.2|25330.7|25315.7|84
1625658000000|2021-07-07 11:40:00|25331.1|25316.1|25326.1|25311.1|25336.1|25321.1|25321.1|25306.1|29
1625658300000|2021-07-07 11:45:00|25328.6|25313.6|25321.1|25306.1|25331.1|25316.1|25321.1|25306.1|30
1625658600000|2021-07-07 11:50:00|25323.6|25308.6|25321.1|25306.1|25326.1|25311.1|25311.1|25296.1|34
1625658900000|2021-07-07 11:55:00|25318.6|25303.6|25326.1|25311.1|25328.6|25313.6|25313.6|25298.6|56
1625659200000|2021-07-07 12:00:00|25328.6|25313.6|25333.6|25318.6|25336.1|25321.1|25323.6|25308.6|36
1625659500000|2021-07-07 12:05:00|25336.1|25321.1|25331.1|25316.1|25336.1|25321.1|25326.1|25311.1|16
1625659800000|2021-07-07 12:10:00|25333.6|25318.6|25331.1|25316.1|25346.1|25331.1|25331.1|25316.1|69
1625660100000|2021-07-07 12:15:00|25333.6|25318.6|25296.1|25281.1|25333.6|25318.6|25296.1|25281.1|137
1625660400000|2021-07-07 12:20:00|25291.1|25276.1|25301.1|25286.1|25311.1|25296.1|25291.1|25276.1|95
1625660700000|2021-07-07 12:25:00|25303.6|25288.6|25296.1|25281.1|25311.1|25296.1|25296.1|25281.1|39
1625661000000|2021-07-07 12:30:00|25291.1|25276.1|25286.1|25271.1|25301.1|25286.1|25276.1|25261.1|147
1625661300000|2021-07-07 12:35:00|25288.6|25273.6|25288.6|25273.6|25301.1|25286.1|25286.1|25271.1|69
1625661600000|2021-07-07 12:40:00|25291.1|25276.1|25291.1|25276.1|25296.1|25281.1|25283.6|25268.6|78
1625661900000|2021-07-07 12:45:00|25286.1|25271.1|25286.1|25271.1|25296.1|25281.1|25286.1|25271.1|57
1625662200000|2021-07-07 12:50:00|25283.6|25268.6|25273.6|25258.6|25286.1|25271.1|25266.1|25251.1|106
1625662500000|2021-07-07 12:55:00|25276.1|25261.1|25256.1|25241.1|25281.1|25266.1|25251.1|25236.1|96
1625662800000|2021-07-07 13:00:00|25253.6|25238.6|25271.1|25256.1|25276.1|25261.1|25251.1|25236.1|67
1625663100000|2021-07-07 13:05:00|25268.6|25253.6|25271.1|25256.1|25271.1|25256.1|25256.1|25241.1|58
1625663400000|2021-07-07 13:10:00|25273.6|25258.6|25251.1|25236.1|25281.1|25266.1|25251.1|25236.1|63
1625663700000|2021-07-07 13:15:00|25253.6|25238.6|25266.1|25251.1|25271.1|25256.1|25251.1|25236.1|58
1625664000000|2021-07-07 13:20:00|25271.1|25256.1|25268.6|25253.6|25276.1|25261.1|25261.1|25246.1|60
1625664300000|2021-07-07 13:25:00|25271.1|25256.1|25268.6|25253.6|25273.6|25258.6|25261.1|25246.1|37
1625664600000|2021-07-07 13:30:00|25271.1|25256.1|25316.1|25301.1|25321.1|25306.1|25266.1|25251.1|319
1625664900000|2021-07-07 13:35:00|25321.1|25306.1|25326.1|25311.1|25341.1|25326.1|25316.1|25301.1|176
1625665200000|2021-07-07 13:40:00|25331.1|25316.1|25313.6|25298.6|25336.1|25321.1|25301.1|25286.1|132
1625665500000|2021-07-07 13:45:00|25316.1|25301.1|25321.1|25306.1|25331.1|25316.1|25313.6|25298.6|106
1625665800000|2021-07-07 13:50:00|25316.1|25301.1|25281.1|25266.1|25326.1|25311.1|25281.1|25266.1|190
1625666100000|2021-07-07 13:55:00|25286.1|25271.1|25296.1|25281.1|25311.1|25296.1|25286.1|25271.1|98
1625666400000|2021-07-07 14:00:00|25293.6|25278.6|25266.1|25251.1|25296.1|25281.1|25266.1|25251.1|192
1625666700000|2021-07-07 14:05:00|25263.6|25248.6|25276.1|25261.1|25286.1|25271.1|25263.6|25248.6|143
1625667000000|2021-07-07 14:10:00|25276|25261|25276|25261|25286|25271|25261|25246|112
1625667300000|2021-07-07 14:15:00|25281|25266|25281|25266|25291|25276|25273.5|25258.5|95
1625667600000|2021-07-07 14:20:00|25276|25261|25253.5|25238.5|25281|25266|25253.5|25238.5|134
1625667900000|2021-07-07 14:25:00|25256|25241|25231|25216|25261|25246|25231|25216|179
1625668200000|2021-07-07 14:30:00|25236|25221|25201|25186|25241|25226|25201|25186|284
1625668500000|2021-07-07 14:35:00|25203.5|25188.5|25206|25191|25236|25221|25201|25186|156
1625668800000|2021-07-07 14:40:00|25201|25186|25196|25181|25221|25206|25191|25176|111
1625669100000|2021-07-07 14:45:00|25193.5|25178.5|25183.5|25168.5|25206|25191|25171|25156|216
1625669400000|2021-07-07 14:50:00|25186|25171|25186|25171|25196|25181|25171|25156|275
1625669700000|2021-07-07 14:55:00|25188.5|25173.5|25203.5|25188.5|25206|25191|25181|25166|141
1625670000000|2021-07-07 15:00:00|25201|25186|25221|25206|25221|25206|25196|25181|171
1625670300000|2021-07-07 15:05:00|25218.5|25203.5|25231|25216|25246|25231|25216|25201|132
1625670600000|2021-07-07 15:10:00|25228.5|25213.5|25241|25226|25246|25231|25228.5|25213.5|76
1625670900000|2021-07-07 15:15:00|25246|25231|25266|25251|25271|25256|25231|25216|189
1625671200000|2021-07-07 15:20:00|25271|25256|25286|25271|25306|25291|25271|25256|347
1625671500000|2021-07-07 15:25:00|25291|25276|25281|25266|25291|25276|25276|25261|374
1625671800000|2021-07-07 15:30:00|25283.5|25268.5|25281|25266|25291|25276|25271|25256|325
1625672100000|2021-07-07 15:35:00|25283.5|25268.5|25296|25281|25318.5|25303.5|25276|25261|224
1625672400000|2021-07-07 15:40:00|25298.5|25283.5|25311|25296|25321|25306|25296|25281|59
1625672700000|2021-07-07 15:45:00|25313.5|25298.5|25311|25296|25316|25301|25306|25291|33
1625673000000|2021-07-07 15:50:00|25313.5|25293.5|25318.5|25298.5|25333.5|25313.5|25313.5|25293.5|99
1625673300000|2021-07-07 15:55:00|25313.5|25293.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|28
1625673600000|2021-07-07 16:00:00|25308.5|25293.5|25313.5|25293.5|25318.5|25298.5|25308.5|25288.5|12
1625673900000|2021-07-07 16:05:00|||||||||2
1625674200000|2021-07-07 16:10:00|25318.5|25298.5|25328.5|25308.5|25328.5|25308.5|25318.5|25298.5|24
1625674500000|2021-07-07 16:15:00|25333.5|25313.5|25328.5|25308.5|25333.5|25313.5|25328.5|25308.5|10
1625674800000|2021-07-07 16:20:00|25333.5|25303.5|25323.5|25303.5|25333.5|25308.5|25323.5|25298.5|9
1625675100000|2021-07-07 16:25:00|25318.5|25298.5|25323.5|25298.5|25323.5|25303.5|25318.5|25298.5|14
1625675400000|2021-07-07 16:30:00|25318.5|25303.5|25323.5|25303.5|25323.5|25303.5|25318.5|25298.5|12
1625675700000|2021-07-07 16:35:00|25318.5|25298.5|25323.5|25298.5|25323.5|25303.5|25318.5|25298.5|3
1625676000000|2021-07-07 16:40:00|25318.5|25293.5|25313.5|25293.5|25318.5|25293.5|25313.5|25293.5|9
1625676300000|2021-07-07 16:45:00|25308.5|25288.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|8
1625676600000|2021-07-07 16:50:00|25308.5|25293.5|25313.5|25293.5|25313.5|25293.5|25308.5|25288.5|6
1625676900000|2021-07-07 16:55:00|25308.5|25288.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|6
1625677200000|2021-07-07 17:00:00|25308.5|25293.5|25308.5|25288.5|25308.5|25293.5|25308.5|25288.5|0
1625677500000|2021-07-07 17:05:00|25313.5|25293.5|25303.5|25283.5|25313.5|25293.5|25303.5|25283.5|17
1625677800000|2021-07-07 17:10:00|25298.5|25278.5|25293.5|25273.5|25298.5|25278.5|25293.5|25273.5|24
1625678100000|2021-07-07 17:15:00|25288.5|25268.5|25293.5|25268.5|25293.5|25268.5|25288.5|25268.5|6
1625678400000|2021-07-07 17:20:00|25288.5|25273.5|25293.5|25268.5|25298.5|25278.5|25288.5|25268.5|31
1625678700000|2021-07-07 17:25:00|25288.5||25288.5||25293.5||25288.5||3
1625679000000|2021-07-07 17:30:00|25293.5|25263.5|25288.5|25263.5|25293.5|25263.5|25283.5|25263.5|10
1625679300000|2021-07-07 17:35:00||25268.5||25263.5||25268.5||25263.5|5
1625679900000|2021-07-07 17:45:00|25293.5|25268.5|25303.5|25278.5|25303.5|25278.5|25293.5|25268.5|8
1625680200000|2021-07-07 17:50:00||25283.5||25283.5||25283.5||25283.5|0
1625680500000|2021-07-07 17:55:00|25298.5|25278.5|25278.5|25258.5|25298.5|25278.5|25278.5|25258.5|19
1625680800000|2021-07-07 18:00:00|25287.5|25259.5|25308.5|25283.5|25308.5|25283.5|25283.5|25258.5|6
1625681100000|2021-07-07 18:05:00|25303.5|25278.5|25308.5|25283.5|25308.5|25283.5|25293.5|25273.5|7
1625681400000|2021-07-07 18:10:00|25303.5|25278.5|25298.5|25278.5|25303.5|25283.5|25298.5|25273.5|4
1625681700000|2021-07-07 18:15:00|25293.5|25273.5|25303.5|25278.5|25303.5|25278.5|25283.5|25258.5|18
1625682000000|2021-07-07 18:20:00|25298.5|25273.5|25283.5|25258.5|25298.5|25273.5|25278.5|25258.5|6
1625682300000|2021-07-07 18:25:00|25278.5|25263.5|25288.5|25273.5|25293.5|25273.5|25278.5|25263.5|8
1625682600000|2021-07-07 18:30:00|25286|25271|25283.5|25268.5|25288.5|25273.5|25283.5|25268.5|0
1625682900000|2021-07-07 18:35:00|25281|25266|25273.5|25258.5|25281|25266|25273.5|25258.5|0
1625683200000|2021-07-07 18:40:00|25271|25256|25273.5|25258.5|25276|25261|25271|25256|1
1625683500000|2021-07-07 18:45:00|25276|25261|25288.5|25273.5|25288.5|25273.5|25276|25261|8
1625683800000|2021-07-07 18:50:00|25291|25276|25288.5|25273.5|25291|25276|25286|25271|2
1625684100000|2021-07-07 18:55:00|25291|25276|25298.5|25283.5|25301|25286|25291|25276|8
1625684400000|2021-07-07 19:00:00|25301|25286|25306|25291|25306|25291|25301|25286|0
1625684700000|2021-07-07 19:05:00|25303.5|25288.5|25311|25296|25311|25296|25303.5|25288.5|4
1625685300000|2021-07-07 19:15:00|25308.5|25293.5|25306|25291|25311|25296|25306|25291|3
1625685600000|2021-07-07 19:20:00|25308.5|25293.5|25308.5|25293.5|25311|25296|25306|25291|3
1625685900000|2021-07-07 19:25:00|||||||||3
1625686200000|2021-07-07 19:30:00|25313.5|25298.5|25323.5|25308.5|25323.5|25308.5|25313.5|25298.5|13
1625686500000|2021-07-07 19:35:00|25318.5|25303.5|25313.5|25298.5|25321|25306|25313.5|25298.5|10
1625686800000|2021-07-07 19:40:00|25316|25301|25313.5|25298.5|25318.5|25303.5|25311|25296|7
1625687100000|2021-07-07 19:45:00|25311|25296|25313.5|25298.5|25316|25301|25311|25296|4
1625687400000|2021-07-07 19:50:00|25316|25301|25318.5|25303.5|25321|25306|25306|25291|20
1625687700000|2021-07-07 19:55:00|25321|25306|25321|25306|25323.5|25308.5|25306|25291|22
1625688000000|2021-07-07 20:00:00|25333.8|25293.8|25324.8|25284.8|25336.7|25296.7|25321.1|25281.1|0
1625688300000|2021-07-07 20:05:00|25325|25285|25324.8|25284.8|25326.1|25286.1|25321.1|25281.1|0
1625688600000|2021-07-07 20:10:00|25324.6|25284.6|25332.2|25292.2|25334.1|25294.1|25323.6|25283.6|0
1625688900000|2021-07-07 20:15:00|25332.3|25292.3|25330.3|25290.3|25332.8|25292.8|25329.1|25289.1|0
1625689200000|2021-07-07 20:20:00|25330.2|25290.2|25331.6|25291.6|25331.6|25291.6|25329.1|25289.1|0
1625689500000|2021-07-07 20:25:00|25331.8|25291.8|25332.8|25292.8|25332.8|25292.8|25331.6|25291.6|0
1625689800000|2021-07-07 20:30:00|25333|25293|25336.5|25296.5|25337.8|25297.8|25333|25293|0
1625690100000|2021-07-07 20:35:00|25336.7|25296.7|25340.8|25300.8|25342|25302|25336.5|25296.5|0
1625690400000|2021-07-07 20:40:00|25340.6|25300.6|25339|25299|25342|25302|25337.8|25297.8|0
1625690700000|2021-07-07 20:45:00|25338.8|25298.8|25343.3|25303.3|25343.3|25303.3|25337.8|25297.8|0
1625691000000|2021-07-07 20:50:00|25343.5|25303.5|25342|25302|25344.5|25304.5|25340.8|25300.8|0
1625691300000|2021-07-07 20:55:00|25341.9|25301.9|25344.2|25304.2|25345.8|25305.8|25341.4|25301.4|0
1625691600000|2021-07-07 21:00:00|25343.7|25303.7|25342.2|25302.2|25343.7|25303.7|25341.1|25301.1|0
1625691900000|2021-07-07 21:05:00|25342.7|25302.7|25342.2|25302.2|25342.7|25302.7|25342.2|25302.2|0
1625692200000|2021-07-07 21:10:00|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|0
1625692500000|2021-07-07 21:15:00|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|25341.6|25301.6|0
1625692800000|2021-07-07 21:20:00|25341.6|25301.6|25342.2|25302.2|25342.7|25302.7|25341.6|25301.6|0
1625693100000|2021-07-07 21:25:00|25341.6|25301.6|25342.7|25302.7|25343.2|25303.2|25341.6|25301.6|0
1625693400000|2021-07-07 21:30:00|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|0
1625694300000|2021-07-07 21:45:00|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|0
1625694600000|2021-07-07 21:50:00|25342.2|25302.2|25342.2|25302.2|25342.7|25302.7|25342.2|25302.2|0
1625694900000|2021-07-07 21:55:00|25342.7|25302.7|25343.2|25303.2|25344.2|25304.2|25342.7|25302.7|0
1625695200000|2021-07-07 22:00:00|25343.4|25303.4|25341.4|25301.4|25345.2|25305.2|25339|25299|0
1625695500000|2021-07-07 22:05:00|25341.5|25301.5|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625695800000|2021-07-07 22:10:00|25343.5|25303.5|25342|25302|25344.5|25304.5|25340.8|25300.8|0
1625696100000|2021-07-07 22:15:00|25342.2|25302.2|25343.3|25303.3|25343.3|25303.3|25342|25302|0
1625696400000|2021-07-07 22:20:00|25343.2|25303.2|25340.8|25300.8|25343.3|25303.3|25340.8|25300.8|0
1625696700000|2021-07-07 22:25:00|25340.7|25300.7|25339|25299|25340.7|25300.7|25337.8|25297.8|0
1625697000000|2021-07-07 22:30:00|25339.3|25299.3|25337.8|25297.8|25340.8|25300.8|25337.8|25297.8|0
1625697300000|2021-07-07 22:35:00|25337.9|25297.9|25339|25299|25339|25299|25337.8|25297.8|0
1625697600000|2021-07-07 22:40:00|25338.9|25298.9|25339|25299|25339|25299|25337.8|25297.8|0
1625697900000|2021-07-07 22:45:00|25338.9|25298.9|25337.8|25297.8|25338.9|25298.9|25337.8|25297.8|0
1625698200000|2021-07-07 22:50:00|25337.7|25297.7|25340.8|25300.8|25340.8|25300.8|25336.5|25296.5|0
1625698500000|2021-07-07 22:55:00|25340.7|25300.7|25342|25302|25343.3|25303.3|25339.7|25299.7|0
1625698800000|2021-07-07 23:00:00|25341.9|25301.9|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625699100000|2021-07-07 23:05:00|25343.1|25303.1|25343.3|25303.3|25343.3|25303.3|25342|25302|0
1625699400000|2021-07-07 23:10:00|25343.2|25303.2|25342|25302|25343.2|25303.2|25340.8|25300.8|0
1625699700000|2021-07-07 23:15:00|25341.9|25301.9|25342|25302|25342|25302|25339|25299|0
1625700000000|2021-07-07 23:20:00|25341.8|25301.8|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625700300000|2021-07-07 23:25:00|25343.2|25303.2|25342|25302|25343.3|25303.3|25342|25302|0
1625700600000|2021-07-07 23:30:00|25341.9|25301.9|25339|25299|25342|25302|25339|25299|0
1625700900000|2021-07-07 23:35:00|25338.8|25298.8|25339|25299|25339|25299|25337.8|25297.8|0
1625701200000|2021-07-07 23:40:00|25338.9|25298.9|25336.5|25296.5|25338.9|25298.9|25334.1|25294.1|0
1625701500000|2021-07-07 23:45:00|25336.4|25296.4|25334.1|25294.1|25336.4|25296.4|25332.8|25292.8|0
1625701800000|2021-07-07 23:50:00|25334.3|25294.3|25337.2|25297.2|25339|25299|25334.1|25294.1|0
1625702100000|2021-07-07 23:55:00|25337.3|25297.3|25335.9|25295.9|25337.8|25297.8|25335.3|25295.3|0
1625702400000|2021-07-08 00:00:00|25336|25296|25332.8|25292.8|25344.5|25304.5|25332.8|25292.8|0
1625702700000|2021-07-08 00:05:00|25333|25293|25337.8|25297.8|25340.8|25300.8|25333|25293|0
1625703000000|2021-07-08 00:10:00|25337.7|25297.7|25336.5|25296.5|25337.8|25297.8|25334.1|25294.1|0
1625703300000|2021-07-08 00:15:00|25336.8|25296.8|25317.4|25277.4|25339|25299|25311.7|25271.7|0
1625703600000|2021-07-08 00:20:00|25317.9|25277.9|25314.6|25274.6|25323.1|25283.1|25312.9|25272.9|0
1625703900000|2021-07-08 00:25:00|25314.5|25274.5|25309.1|25269.1|25317.5|25277.5|25307.4|25267.4|0
1625704200000|2021-07-08 00:30:00|25311.9|25271.9|25314.9|25274.9|25319|25279|25311.9|25271.9|0
1625704500000|2021-07-08 00:35:00|25314.4|25274.4|25311.7|25271.7|25317.7|25277.7|25309|25269|0
1625704800000|2021-07-08 00:40:00|25310.7|25270.7|25304.5|25264.5|25310.7|25270.7|25304.4|25264.4|0
1625705100000|2021-07-08 00:45:00|25305.1|25265.1|25305.9|25265.9|25306.1|25266.1|25300.2|25260.2|0
1625705400000|2021-07-08 00:50:00|25305.8|25265.8|25300.4|25260.4|25305.9|25265.9|25293.9|25253.9|0
1625705700000|2021-07-08 00:55:00|25299.7|25259.7|25308.4|25268.4|25311.2|25271.2|25294.1|25254.1|0
1625706000000|2021-07-08 01:00:00|25308.3|25268.3|25308.9|25268.9|25311.2|25271.2|25302.5|25262.5|0
1625706300000|2021-07-08 01:05:00|25308.4|25268.4|25306|25266|25310.6|25270.6|25297|25257|0
1625706600000|2021-07-08 01:10:00|25305.8|25265.8|25299|25259|25305.8|25265.8|25298.9|25258.9|0
1625706900000|2021-07-08 01:15:00|25299.5|25259.5|25303|25263|25303|25263|25294.3|25254.3|0
1625707200000|2021-07-08 01:20:00|25302.4|25262.4|25305.5|25265.5|25307.7|25267.7|25298.7|25258.7|0
1625707500000|2021-07-08 01:25:00|25306.1|25266.1|25302|25262|25308.1|25268.1|25299.2|25259.2|0
1625707800000|2021-07-08 01:30:00|25302.6|25262.6|25304.8|25264.8|25307.7|25267.7|25298.9|25258.9|0
1625708100000|2021-07-08 01:35:00|25304.9|25264.9|25313.3|25273.3|25316.2|25276.2|25301.8|25261.8|0
1625708400000|2021-07-08 01:40:00|25313.2|25273.2|25310.6|25270.6|25319.1|25279.1|25310.4|25270.4|0
1625708700000|2021-07-08 01:45:00|25310.5|25270.5|25292.6|25252.6|25310.5|25270.5|25289.9|25249.9|0
1625709000000|2021-07-08 01:50:00|25292.5|25252.5|25281.7|25241.7|25293.6|25253.6|25280.5|25240.5|0
1625709300000|2021-07-08 01:55:00|25280.5|25240.5|25275|25235|25283.5|25243.5|25275|25235|0
1625709600000|2021-07-08 02:00:00|25275.2|25235.2|25281.2|25241.2|25281.2|25241.2|25272.3|25232.3|0
1625709900000|2021-07-08 02:05:00|25281.1|25241.1|25286.9|25246.9|25286.9|25246.9|25278.2|25238.2|0
1625710200000|2021-07-08 02:10:00|25286.7|25246.7|25281.4|25241.4|25287|25247|25275.5|25235.5|0
1625710500000|2021-07-08 02:15:00|25281.2|25241.2|25281.1|25241.1|25284.1|25244.1|25278.3|25238.3|0
1625710800000|2021-07-08 02:20:00|25281.2|25241.2|25272|25232|25286.9|25246.9|25271.8|25231.8|0
1625711100000|2021-07-08 02:25:00|25272.1|25232.1|25271.8|25231.8|25278|25238|25271.8|25231.8|0
1625711400000|2021-07-08 02:30:00|25271.7|25231.7|25259.6|25219.6|25272.1|25232.1|25259.6|25219.6|0
1625711700000|2021-07-08 02:35:00|25259.1|25219.1|25247.2|25207.2|25259.1|25219.1|25244.3|25204.3|0
1625712000000|2021-07-08 02:40:00|25247.1|25207.1|25247.4|25207.4|25251.4|25211.4|25241|25201|0
1625712300000|2021-07-08 02:45:00|25246.8|25206.8|25253.4|25213.4|25256|25216|25244.5|25204.5|0
1625712600000|2021-07-08 02:50:00|25253.3|25213.3|25259.2|25219.2|25260.4|25220.4|25253.3|25213.3|0
1625712900000|2021-07-08 02:55:00|25258.2|25218.2|25259.4|25219.4|25262.1|25222.1|25253.4|25213.4|0
1625713200000|2021-07-08 03:00:00|25258.3|25218.3|25253.9|25213.9|25258.4|25218.4|25250.7|25210.7|0
1625713500000|2021-07-08 03:05:00|25253.7|25213.7|25256.9|25216.9|25259.6|25219.6|25252.2|25212.2|0
1625713800000|2021-07-08 03:10:00|25256.7|25216.7|25265.4|25225.4|25265.4|25225.4|25254|25214|0
1625714100000|2021-07-08 03:15:00|25265.3|25225.3|25257.8|25217.8|25265.3|25225.3|25256.5|25216.5|0
1625714400000|2021-07-08 03:20:00|25257.3|25217.3|25247.4|25207.4|25260.7|25220.7|25247.4|25207.4|0
1625714700000|2021-07-08 03:25:00|25247.5|25207.5|25249|25209|25249|25209|25244.6|25204.6|0
1625715000000|2021-07-08 03:30:00|25248.9|25208.9|25256|25216|25257.4|25217.4|25247.5|25207.5|0
1625715300000|2021-07-08 03:35:00|25256.2|25216.2|25250.5|25210.5|25259.1|25219.1|25250.4|25210.4|0
1625715600000|2021-07-08 03:40:00|25251.6|25211.6|25247.5|25207.5|25256.2|25216.2|25247.4|25207.4|0
1625715900000|2021-07-08 03:45:00|25247|25207|25247.6|25207.6|25247.8|25207.8|25244.6|25204.6|0
1625716200000|2021-07-08 03:50:00|25247.7|25207.7|25253.9|25213.9|25253.9|25213.9|25247.6|25207.6|0
1625716500000|2021-07-08 03:55:00|25252.8|25212.8|25256.5|25216.5|25256.7|25216.7|25251|25211|0
1625716800000|2021-07-08 04:00:00|25255.4|25215.4|25253.7|25213.7|25259.4|25219.4|25250.7|25210.7|0
1625717100000|2021-07-08 04:05:00|25254.2|25214.2|25253.7|25213.7|25256.6|25216.6|25253.6|25213.6|0
1625717400000|2021-07-08 04:10:00|25253.6|25213.6|25256.2|25216.2|25259.2|25219.2|25253.3|25213.3|0
1625717700000|2021-07-08 04:15:00|25255.7|25215.7|25251.7|25211.7|25256.2|25216.2|25250.2|25210.2|0
1625718000000|2021-07-08 04:20:00|25252.2|25212.2|25256.2|25216.2|25257.4|25217.4|25252.2|25212.2|0
1625718300000|2021-07-08 04:25:00|25256.3|25216.3|25256.3|25216.3|25259.1|25219.1|25253.3|25213.3|0
1625718600000|2021-07-08 04:30:00|25256.2|25216.2|25266.6|25226.6|25268.2|25228.2|25253.4|25213.4|0
1625718900000|2021-07-08 04:35:00|25267.1|25227.1|25263.6|25223.6|25268.2|25228.2|25262.2|25222.2|0
1625719200000|2021-07-08 04:40:00|25263.4|25223.4|25262|25222|25264.8|25224.8|25259.1|25219.1|0
1625719500000|2021-07-08 04:45:00|25261.4|25221.4|25259.9|25219.9|25262.1|25222.1|25256.3|25216.3|0
1625719800000|2021-07-08 04:50:00|25260.4|25220.4|25268.6|25228.6|25271.3|25231.3|25259.8|25219.8|0
1625720100000|2021-07-08 04:55:00|25267.6|25227.6|25274.1|25234.1|25274.1|25234.1|25265.7|25225.7|0
1625720400000|2021-07-08 05:00:00|25274|25234|25265.6|25225.6|25274|25234|25265.6|25225.6|0
1625720700000|2021-07-08 05:05:00|25266.6|25226.6|25256.6|25216.6|25268.3|25228.3|25256.5|25216.5|0
1625721000000|2021-07-08 05:10:00|25256.1|25216.1|25251.1|25211.1|25259.6|25219.6|25251|25211|0
1625721300000|2021-07-08 05:15:00|25251.2|25211.2|25260.2|25220.2|25262.8|25222.8|25251.2|25211.2|0
1625721600000|2021-07-08 05:20:00|25261.4|25221.4|25260.4|25220.4|25266.1|25226.1|25260.2|25220.2|0
1625721900000|2021-07-08 05:25:00|25261.4|25221.4|25271.9|25231.9|25271.9|25231.9|25261.4|25221.4|0
1625722200000|2021-07-08 05:30:00|25271.8|25231.8|25253|25213|25271.8|25231.8|25251.8|25211.8|0
1625722500000|2021-07-08 05:35:00|25251.8|25211.8|25251.5|25211.5|25254.6|25214.6|25248.5|25208.5|0
1625722800000|2021-07-08 05:40:00|25251|25211|25245.6|25205.6|25252.9|25212.9|25245.6|25205.6|0
1625723100000|2021-07-08 05:45:00|25245.5|25205.5|25243.7|25203.7|25248.8|25208.8|25242.4|25202.4|0
1625723400000|2021-07-08 05:50:00|25243.2|25203.2|25245.1|25205.1|25245.4|25205.4|25236.6|25196.6|0
1625723700000|2021-07-08 05:55:00|25244.1|25204.1|25236.9|25196.9|25248.4|25208.4|25236.9|25196.9|0
1625724000000|2021-07-08 06:00:00|25236.7|25196.7|25246|25231|25256|25241|25223.5|25187.8|60
1625724300000|2021-07-08 06:05:00|25243.5|25228.5|25231|25216|25258.5|25243.5|25228.5|25213.5|27
1625724600000|2021-07-08 06:10:00|25228.5|25213.5|25196|25181|25228.5|25213.5|25196|25181|47
1625724900000|2021-07-08 06:15:00|25201|25186|25193.5|25178.5|25201|25186|25191|25176|29
1625725200000|2021-07-08 06:20:00|25191|25176|25201|25186|25201|25186|25191|25176|15
1625725500000|2021-07-08 06:25:00|25203.5|25188.5|25211|25196|25213.5|25198.5|25203.5|25188.5|6
1625725800000|2021-07-08 06:30:00|25206|25191|25208.5|25193.5|25213.5|25198.5|25201|25186|21
1625726100000|2021-07-08 06:35:00|25206|25191|25188.5|25173.5|25206|25191|25186|25171|23
1625726400000|2021-07-08 06:40:00|25186|25171|25181|25166|25188.5|25173.5|25178.5|25163.5|20
1625726700000|2021-07-08 06:45:00|25183.5|25168.5|25156|25141|25183.5|25168.5|25156|25141|43
1625727000000|2021-07-08 06:50:00|25161|25146|25161|25146|25161|25146|25156|25141|25
1625727300000|2021-07-08 06:55:00|25156|25141|25131|25116|25156|25141|25118.5|25103.5|155
1625727600000|2021-07-08 07:00:00|25133.5|25118.5|25058.5|25043.5|25146|25131|25058.5|25043.5|763
1625727900000|2021-07-08 07:05:00|25061|25046|25058.5|25043.5|25061|25046|25023.5|25008.5|835
1625728200000|2021-07-08 07:10:00|25056|25041|25041|25026|25081|25066|25036|25021|551
1625728500000|2021-07-08 07:15:00|25043.5|25028.5|24986|24971|25043.5|25028.5|24968.5|24953.5|633
1625728800000|2021-07-08 07:20:00|24983.5|24968.5|24956|24941|24983.5|24968.5|24906|24891|747
1625729100000|2021-07-08 07:25:00|24961|24946|24958.5|24943.5|24981|24966|24911|24896|661
1625729400000|2021-07-08 07:30:00|24961|24946|24888.5|24873.5|24961|24946|24866|24851|851
1625729700000|2021-07-08 07:35:00|24886|24871|24881|24866|24891|24876|24856|24841|341
1625730000000|2021-07-08 07:40:00|24878.5|24863.5|24808.5|24793.5|24886|24871|24798.5|24783.5|524
1625730300000|2021-07-08 07:45:00|24806|24791|24801|24786|24821|24806|24756|24741|725
1625730600000|2021-07-08 07:50:00|24798.5|24783.5|24806|24791|24806|24791|24766|24751|429
1625730900000|2021-07-08 07:55:00|24803.5|24788.5|24841|24826|24841|24826|24783.5|24768.5|406
1625731200000|2021-07-08 08:00:00|24838.5|24823.5|24781|24766|24838.5|24823.5|24776|24761|436
1625731500000|2021-07-08 08:05:00|24783.5|24768.5|24803.5|24788.5|24811|24796|24761|24746|249
1625731800000|2021-07-08 08:10:00|24801|24786|24821|24806|24821|24806|24758.5|24743.5|232
1625732100000|2021-07-08 08:15:00|24818.5|24803.5|24831|24816|24841|24826|24791|24776|266
1625732400000|2021-07-08 08:20:00|24826|24811|24756|24741|24828.5|24813.5|24751|24736|267
1625732700000|2021-07-08 08:25:00|24753.5|24738.5|24731|24716|24756|24741|24721|24706|478
1625733000000|2021-07-08 08:30:00|24728.5|24713.5|24726|24711|24751|24736|24716|24701|456
1625733300000|2021-07-08 08:35:00|24728.5|24713.5|24736|24721|24741|24726|24706|24691|281
1625733600000|2021-07-08 08:40:00|24738.5|24723.5|24751|24736|24751|24736|24716|24701|248
1625733900000|2021-07-08 08:45:00|24746|24731|24771|24756|24781|24766|24733.5|24718.5|199
1625734200000|2021-07-08 08:50:00|24776|24761|24761|24746|24781|24766|24751|24736|178
1625734500000|2021-07-08 08:55:00|24766|24751|24781|24766|24791|24776|24741|24726|283
1625734800000|2021-07-08 09:00:00|24778.5|24763.5|24771|24756|24791|24776|24766|24751|148
1625735100000|2021-07-08 09:05:00|24773.5|24758.5|24733.5|24718.5|24776|24761|24731|24716|164
1625735400000|2021-07-08 09:10:00|24736|24721|24753.5|24738.5|24756|24741|24711|24696|151
1625735700000|2021-07-08 09:15:00|24756|24741|24733.5|24718.5|24756|24741|24725|24710|188
1625736000000|2021-07-08 09:20:00|24728.5|24713.5|24713.5|24698.5|24728.5|24713.5|24693.5|24678.5|249
1625736300000|2021-07-08 09:25:00|24708.5|24693.5|24733.5|24718.5|24743.5|24728.5|24708.5|24693.5|277
1625736600000|2021-07-08 09:30:00|24738.5|24723.5|24743.5|24728.5|24753.5|24738.5|24733.5|24718.5|188
1625736900000|2021-07-08 09:35:00|24746|24731|24726|24711|24748.5|24733.5|24723.5|24708.5|154
1625737200000|2021-07-08 09:40:00|24728.5|24713.5|24753.5|24738.5|24761|24746|24728.5|24713.5|166
1625737500000|2021-07-08 09:45:00|24751|24736|24773.5|24758.5|24778.5|24763.5|24738.5|24723.5|302
1625737800000|2021-07-08 09:50:00|24768.5|24753.5|24738.5|24723.5|24773.5|24758.5|24738.5|24723.5|168
1625738100000|2021-07-08 09:55:00|24733.5|24718.5|24693.5|24678.5|24738.5|24723.5|24693.5|24678.5|296
1625738400000|2021-07-08 10:00:00|24688.5|24673.5|24698.5|24683.5|24703.5|24688.5|24658.5|24643.5|435
1625738700000|2021-07-08 10:05:00|24693.5|24678.5|24653.5|24638.5|24693.5|24678.5|24653.5|24638.5|217
1625739000000|2021-07-08 10:10:00|24651|24636|24638.5|24623.5|24651|24636|24628.5|24613.5|307
1625739300000|2021-07-08 10:15:00|24641|24626|24638.5|24623.5|24648.5|24633.5|24623.5|24608.5|273
1625739600000|2021-07-08 10:20:00|24636|24621|24628.5|24613.5|24638.5|24623.5|24613.5|24598.5|226
1625739900000|2021-07-08 10:25:00|24623.5|24608.5|24603.5|24588.5|24626|24611|24588.5|24573.5|263
1625740200000|2021-07-08 10:30:00|24598.5|24583.5|24618.5|24603.5|24626|24611|24583.5|24568.5|334
1625740500000|2021-07-08 10:35:00|24621|24606|24623.5|24608.5|24636|24621|24608.5|24593.5|190
1625740800000|2021-07-08 10:40:00|24628.5|24613.5|24603.5|24588.5|24628.5|24613.5|24593.5|24578.5|180
1625741100000|2021-07-08 10:45:00|24608.5|24593.5|24623.5|24608.5|24648.5|24633.5|24596|24581|223
1625741400000|2021-07-08 10:50:00|24621|24606|24638.5|24623.5|24643.5|24628.5|24593.5|24578.5|320
1625741700000|2021-07-08 10:55:00|24636|24621|24658.5|24643.5|24658.5|24643.5|24608.5|24593.5|146
1625742000000|2021-07-08 11:00:00|24656|24641|24638.5|24623.5|24663.5|24648.5|24633.5|24618.5|233
1625742300000|2021-07-08 11:05:00|24633.5|24618.5|24613.5|24598.5|24638.5|24623.5|24608.5|24593.5|175
1625742600000|2021-07-08 11:10:00|24616|24601|24606|24591|24616|24601|24588.5|24573.5|168
1625742900000|2021-07-08 11:15:00|24603.5|24588.5|24593.5|24578.5|24616|24601|24588.5|24573.5|134
1625743200000|2021-07-08 11:20:00|24588.5|24573.5|24618.5|24603.5|24623.5|24608.5|24586|24571|96
1625743500000|2021-07-08 11:25:00|24613.5|24598.5|24603.5|24588.5|24618.5|24603.5|24598.5|24583.5|121
1625743800000|2021-07-08 11:30:00|24601|24586|24591|24576|24603.5|24588.5|24566|24551|205
1625744100000|2021-07-08 11:35:00|24588.5|24573.5|24566|24551|24593.5|24578.5|24558.5|24543.5|166
1625744400000|2021-07-08 11:40:00|24567.7|24552.7|24580.2|24565.2|24580.2|24565.2|24557.7|24542.7|101
1625744700000|2021-07-08 11:45:00|24585.2|24570.2|24592.7|24577.7|24600.2|24585.2|24575.2|24560.2|122
1625745000000|2021-07-08 11:50:00|24590.2|24575.2|24575.2|24560.2|24595.2|24580.2|24575.2|24560.2|85
1625745300000|2021-07-08 11:55:00|24580.2|24565.2|24575.2|24560.2|24585.2|24570.2|24565.2|24550.2|133
1625745600000|2021-07-08 12:00:00|24577.7|24562.7|24547.7|24532.7|24580.2|24565.2|24535.2|24520.2|300
1625745900000|2021-07-08 12:05:00|24550.2|24535.2|24540.2|24525.2|24550.2|24535.2|24535.2|24520.2|199
1625746200000|2021-07-08 12:10:00|24537.7|24522.7|24545.2|24530.2|24550.2|24535.2|24517.7|24502.7|213
1625746500000|2021-07-08 12:15:00|24540.2|24525.2|24575.2|24560.2|24575.2|24560.2|24535.2|24520.2|192
1625746800000|2021-07-08 12:20:00|24577.7|24562.7|24592.7|24577.7|24597.7|24582.7|24545.2|24530.2|205
1625747100000|2021-07-08 12:25:00|24595.2|24580.2|24620.2|24605.2|24650.2|24635.2|24590.2|24575.2|174
1625747400000|2021-07-08 12:30:00|24625.2|24610.2|24630.2|24615.2|24685.2|24670.2|24620.2|24605.2|364
1625747700000|2021-07-08 12:35:00|24627.7|24612.7|24670.2|24655.2|24670.2|24655.2|24615.2|24600.2|156
1625748000000|2021-07-08 12:40:00|24667.7|24652.7|24650.2|24635.2|24670.2|24655.2|24640.2|24625.2|163
1625748300000|2021-07-08 12:45:00|24647.7|24632.7|24665.2|24650.2|24665.2|24650.2|24635.2|24620.2|154
1625748600000|2021-07-08 12:50:00|24662.7|24647.7|24655.2|24640.2|24665.2|24650.2|24640.2|24625.2|133
1625748900000|2021-07-08 12:55:00|24652.7|24637.7|24612.7|24597.7|24652.7|24637.7|24605.2|24590.2|179
1625749200000|2021-07-08 13:00:00|24610.2|24595.2|24597.7|24582.7|24615.2|24600.2|24585.2|24570.2|188
1625749500000|2021-07-08 13:05:00|24600.2|24585.2|24562.7|24547.7|24600.2|24585.2|24560.2|24545.2|122
1625749800000|2021-07-08 13:10:00|24560.2|24545.2|24555.2|24540.2|24585.2|24570.2|24550.2|24535.2|178
1625750100000|2021-07-08 13:15:00|24552.7|24537.7|24565.2|24550.2|24570.2|24555.2|24550.2|24535.2|109
1625750400000|2021-07-08 13:20:00|24562.7|24547.7|24570.2|24555.2|24570.2|24555.2|24555.2|24540.2|223
1625750700000|2021-07-08 13:25:00|24567.7|24552.7|24580.2|24565.2|24580.2|24565.2|24560.2|24545.2|128
1625751000000|2021-07-08 13:30:00|24577.7|24562.7|24595.2|24580.2|24630.2|24615.2|24577.7|24562.7|349
1625751300000|2021-07-08 13:35:00|24590.2|24575.2|24585.2|24570.2|24600.2|24585.2|24565.2|24550.2|363
1625751600000|2021-07-08 13:40:00|24587.7|24572.7|24535.2|24520.2|24600.2|24585.2|24527.7|24512.7|315
1625751900000|2021-07-08 13:45:00|24530.2|24515.2|24517.7|24502.7|24530.2|24515.2|24495.2|24480.2|358
1625752200000|2021-07-08 13:50:00|24515.2|24500.2|24590.2|24575.2|24590.2|24575.2|24507.7|24492.7|294
1625752500000|2021-07-08 13:55:00|24592.7|24577.7|24585.2|24570.2|24600.2|24585.2|24535.2|24520.2|303
1625752800000|2021-07-08 14:00:00|24580.2|24565.2|24570.2|24555.2|24580.2|24565.2|24520.2|24505.2|399
1625753100000|2021-07-08 14:05:00|24565.2|24550.2|24540.2|24525.2|24580.2|24565.2|24540.2|24525.2|334
1625753400000|2021-07-08 14:10:00|24539.6|24524.6|24517.1|24502.1|24549.6|24534.6|24514.6|24499.6|297
1625753700000|2021-07-08 14:15:00|24519.6|24504.6|24504.6|24489.6|24522.1|24507.1|24489.6|24474.6|491
1625754000000|2021-07-08 14:20:00|24499.6|24484.6|24489.6|24474.6|24509.6|24494.6|24469.6|24454.6|587
1625754300000|2021-07-08 14:25:00|24494.6|24479.6|24554.6|24539.6|24554.6|24539.6|24479.6|24464.6|360
1625754600000|2021-07-08 14:30:00|24552.1|24537.1|24504.6|24489.6|24574.6|24559.6|24499.6|24484.6|356
1625754900000|2021-07-08 14:35:00|24507.1|24492.1|24489.6|24474.6|24514.6|24499.6|24467.1|24452.1|415
1625755200000|2021-07-08 14:40:00|24494.6|24479.6|24539.6|24524.6|24544.6|24529.6|24482.1|24467.1|348
1625755500000|2021-07-08 14:45:00|24537.1|24522.1|24499.6|24484.6|24539.6|24524.6|24489.6|24474.6|320
1625755800000|2021-07-08 14:50:00|24502.1|24487.1|24544.6|24529.6|24554.6|24539.6|24474.6|24459.6|515
1625756100000|2021-07-08 14:55:00|24537.1|24522.1|24499.6|24484.6|24539.6|24524.6|24487.1|24472.1|335
1625756400000|2021-07-08 15:00:00|24504.6|24489.6|24574.6|24559.6|24574.6|24559.6|24494.6|24479.6|513
1625756700000|2021-07-08 15:05:00|24579.6|24564.6|24622.1|24607.1|24624.6|24609.6|24577.1|24562.1|505
1625757000000|2021-07-08 15:10:00|24624.6|24609.6|24619.6|24604.6|24639.6|24624.6|24609.6|24594.6|639
1625757300000|2021-07-08 15:15:00|24614.6|24599.6|24624.6|24609.6|24629.6|24614.6|24584.6|24569.6|482
1625757600000|2021-07-08 15:20:00|24627.1|24612.1|24649.6|24634.6|24659.6|24644.6|24624.6|24609.6|444
1625757900000|2021-07-08 15:25:00|24647.1|24632.1|24619.6|24604.6|24654.6|24639.6|24619.6|24604.6|1010
1625758200000|2021-07-08 15:30:00|24624.6|24609.6|24649.6|24634.6|24654.6|24639.6|24614.6|24599.6|649
1625758500000|2021-07-08 15:35:00|24647.1|24632.1|24679.6|24664.6|24679.6|24664.6|24632.1|24617.1|345
1625758800000|2021-07-08 15:40:00|24674.6|24659.6|24689.6|24674.6|24699.6|24684.6|24674.6|24659.6|93
1625759100000|2021-07-08 15:45:00|24692.1|24677.1|24707.1|24692.1|24714.6|24699.6|24687.1|24672.1|48
1625759400000|2021-07-08 15:50:00|24712.1|24687.1|24722.1|24702.1|24727.1|24707.1|24712.1|24687.1|68
1625759700000|2021-07-08 15:55:00|24727.1|24707.1|24732.1|24712.1|24732.1|24712.1|24722.1|24702.1|58
1625760000000|2021-07-08 16:00:00|24727.1|24707.1|24732.1|24712.1|24737.1|24717.1|24727.1|24707.1|51
1625760300000|2021-07-08 16:05:00|24737.1|24717.1|24742.1|24722.1|24742.1|24722.1|24732.1|24717.1|14
1625760600000|2021-07-08 16:10:00|24737.1|24717.1|24712.1|24692.1|24742.1|24722.1|24712.1|24692.1|66
1625760900000|2021-07-08 16:15:00|24717.1|24697.1|24707.1|24687.1|24722.1|24702.1|24702.1|24682.1|78
1625761200000|2021-07-08 16:20:00|24712.1|24692.1|24707.1|24687.1|24722.1|24697.1|24707.1|24682.1|17
1625761500000|2021-07-08 16:25:00|24712.1|24682.1|24717.1|24692.1|24717.1|24697.1|24707.1|24682.1|37
1625761800000|2021-07-08 16:30:00|24722.1|24697.1|24722.1|24702.1|24742.1|24717.1|24722.1|24697.1|20
1625762100000|2021-07-08 16:35:00|24717.1|24697.1|24717.1|24697.1|24722.1|24702.1|24717.1|24697.1|30
1625762400000|2021-07-08 16:40:00|24712.1|24692.1|24717.1|24697.1|24717.1|24697.1|24707.1|24687.1|22
1625762700000|2021-07-08 16:45:00|24722.1|24702.1|24727.1|24707.1|24727.1|24707.1|24717.1|24697.1|55
1625763000000|2021-07-08 16:50:00|24722.1|24702.1|24717.1|24697.1|24727.1|24702.1|24717.1|24692.1|53
1625763300000|2021-07-08 16:55:00|24722.1|24702.1|24722.1|24702.1|24727.1|24707.1|24717.1|24697.1|26
1625763600000|2021-07-08 17:00:00|24727.1|24707.1|24712.1|24687.1|24727.1|24707.1|24712.1|24687.1|26
1625763900000|2021-07-08 17:05:00|24717.1|24692.1|24722.1|24697.1|24722.1|24702.1|24717.1|24692.1|15
1625764200000|2021-07-08 17:10:00|24717.1|24702.1|24687.1|24662.1|24717.1|24702.1|24682.1|24662.1|20
1625764500000|2021-07-08 17:15:00|24692.1|24667.1|24692.1|24672.1|24702.1|24682.1|24687.1|24667.1|23
1625764800000|2021-07-08 17:20:00|24687.1|24667.1|24682.1|24657.1|24687.1|24667.1|24677.1|24657.1|20
1625765100000|2021-07-08 17:25:00|24687.1|24662.1|24707.1|24687.1|24707.1|24687.1|24687.1|24662.1|26
1625765400000|2021-07-08 17:30:00|24712.1|24692.1|24702.1|24677.1|24712.1|24692.1|24697.1|24677.1|17
1625765700000|2021-07-08 17:35:00|24697.1|24682.1|24717.1|24697.1|24717.1|24697.1|24697.1|24677.1|22
1625766000000|2021-07-08 17:40:00|24712.1|24692.1|24712.1|24692.1|24722.1|24697.1|24712.1|24692.1|4
1625766300000|2021-07-08 17:45:00|24717.1|24687.1|24702.1|24677.1|24717.1|24687.1|24702.1|24677.1|10
1625766600000|2021-07-08 17:50:00|24697.1|24682.1|24682.1|24662.1|24702.1|24682.1|24682.1|24662.1|20
1625766900000|2021-07-08 17:55:00|24677.1|24657.1|24682.1|24657.1|24682.1|24657.1|24677.1|24652.1|8
1625767200000|2021-07-08 18:00:00|24687.1|24662.1|24677.1|24657.1|24692.1|24667.1|24667.1|24647.1|14
1625767500000|2021-07-08 18:05:00|24672.1|24652.1|24657.1|24637.1|24672.1|24657.1|24657.1|24637.1|3
1625767800000|2021-07-08 18:10:00|24662.1|24642.1|24677.1|24652.1|24677.1|24652.1|24662.1|24637.1|14
1625768100000|2021-07-08 18:15:00|24682.1|24657.1|24642.1|24617.1|24682.1|24657.1|24642.1|24617.1|10
1625768400000|2021-07-08 18:20:00|24637.1|24622.1|24627.1|24607.1|24647.1|24627.1|24627.1|24607.1|12
1625768700000|2021-07-08 18:25:00|24632.1|24612.1|24642.1|24627.1|24652.1|24627.1|24632.1|24607.1|33
1625769000000|2021-07-08 18:30:00|24644.6|24629.6|24644.6|24629.6|24649.6|24634.6|24637.1|24622.1|14
1625769300000|2021-07-08 18:35:00|24642.1|24627.1|24632.1|24617.1|24644.6|24629.6|24627.1|24612.1|10
1625769600000|2021-07-08 18:40:00|||||||||2
1625769900000|2021-07-08 18:45:00|24634.6|24619.6|24627.1|24612.1|24634.6|24619.6|24627.1|24612.1|3
1625770200000|2021-07-08 18:50:00|24629.6|24614.6|24614.6|24599.6|24629.6|24614.6|24609.6|24594.6|6
1625770500000|2021-07-08 18:55:00|24612.1|24597.1|24632.1|24617.1|24642.1|24627.1|24612.1|24597.1|7
1625770800000|2021-07-08 19:00:00|24634.6|24619.6|24639.6|24624.6|24652.1|24637.1|24634.6|24619.6|1
1625771100000|2021-07-08 19:05:00|24644.6|24629.6|24632.1|24617.1|24644.6|24629.6|24627.1|24612.1|6
1625771400000|2021-07-08 19:10:00|24629.6|24614.6|24617.1|24602.1|24632.1|24617.1|24617.1|24602.1|2
1625771700000|2021-07-08 19:15:00|24614.6|24599.6|24622.1|24607.1|24622.1|24607.1|24612.1|24597.1|2
1625772000000|2021-07-08 19:20:00|24624.6|24609.6|24642.1|24627.1|24644.6|24629.6|24614.6|24599.6|5
1625772300000|2021-07-08 19:25:00|24639.6|24624.6|24637.1|24622.1|24642.1|24627.1|24632.1|24617.1|8
1625772600000|2021-07-08 19:30:00|24634.6|24619.6|24632.1|24617.1|24647.1|24632.1|24624.6|24609.6|47
1625772900000|2021-07-08 19:35:00|24629.6|24614.6|24639.6|24624.6|24654.6|24639.6|24629.6|24614.6|44
1625773200000|2021-07-08 19:40:00|24642.1|24627.1|24617.1|24602.1|24644.6|24629.6|24614.6|24599.6|30
1625773500000|2021-07-08 19:45:00|24619.6|24604.6|24599.6|24584.6|24624.6|24609.6|24599.6|24584.6|21
1625773800000|2021-07-08 19:50:00|24594.6|24579.6|24614.6|24599.6|24627.1|24612.1|24582.1|24567.1|46
1625774100000|2021-07-08 19:55:00|24612.1|24597.1|24639.6|24624.6|24639.6|24624.6|24609.6|24594.6|29
1625774400000|2021-07-08 20:00:00|24660.9|24620.9|24657.4|24617.4|24676.8|24636.8|24656.2|24616.2|0
1625774700000|2021-07-08 20:05:00|24657.6|24617.6|24643.3|24603.3|24659.9|24619.9|24635.4|24595.4|0
1625775000000|2021-07-08 20:10:00|24643.1|24603.1|24642.1|24602.1|24644.5|24604.5|24634.1|24594.1|0
1625775300000|2021-07-08 20:15:00|24641.8|24601.8|24639.6|24599.6|24642.1|24602.1|24636.6|24596.6|0
1625775600000|2021-07-08 20:20:00|24639.7|24599.7|24644.5|24604.5|24644.5|24604.5|24639.6|24599.6|0
1625775900000|2021-07-08 20:25:00|24644.4|24604.4|24650.7|24610.7|24650.7|24610.7|24643.3|24603.3|0
1625776200000|2021-07-08 20:30:00|24650.5|24610.5|24651.9|24611.9|24651.9|24611.9|24649.5|24609.5|0
1625776500000|2021-07-08 20:35:00|24651.8|24611.8|24648.2|24608.2|24653.2|24613.2|24645.8|24605.8|0
1625776800000|2021-07-08 20:40:00|24648.7|24608.7|24653.2|24613.2|24654.9|24614.9|24648.7|24608.7|0
1625777100000|2021-07-08 20:45:00|24653.4|24613.4|24649.5|24609.5|24654.9|24614.9|24649.5|24609.5|0
1625777400000|2021-07-08 20:50:00|24649.7|24609.7|24648.2|24608.2|24653.2|24613.2|24648.2|24608.2|0
1625777700000|2021-07-08 20:55:00|24648.3|24608.3|24648.9|24608.9|24654.9|24614.9|24648.3|24608.3|0
1625778000000|2021-07-08 21:00:00|24650.4|24610.4|24648.9|24608.9|24650.4|24610.4|24648.3|24608.3|0
1625778300000|2021-07-08 21:05:00|24648.3|24608.3|24648.3|24608.3|24648.9|24608.9|24647.8|24607.8|0
1625778600000|2021-07-08 21:10:00|24648.9|24608.9|24648.3|24608.3|24649.4|24609.4|24647.3|24607.3|0
1625778900000|2021-07-08 21:15:00|24649.4|24609.4|24649.4|24609.4|24649.4|24609.4|24648.3|24608.3|0
1625779200000|2021-07-08 21:20:00|24649.9|24609.9|24650.4|24610.4|24650.4|24610.4|24649.9|24609.9|0
1625779500000|2021-07-08 21:25:00|24649.9|24609.9|24649.9|24609.9|24649.9|24609.9|24649.9|24609.9|0
1625779800000|2021-07-08 21:30:00|24649.4|24609.4|24648.9|24608.9|24649.9|24609.9|24648.9|24608.9|0
1625780100000|2021-07-08 21:35:00|24649.4|24609.4|24649.9|24609.9|24649.9|24609.9|24649.4|24609.4|0
1625780400000|2021-07-08 21:40:00|24650.4|24610.4|24649.9|24609.9|24650.4|24610.4|24649.9|24609.9|0
1625780700000|2021-07-08 21:45:00|24649.4|24609.4|24648.9|24608.9|24649.9|24609.9|24648.9|24608.9|0
1625781000000|2021-07-08 21:50:00|24649.9|24609.9|24650.4|24610.4|24650.4|24610.4|24649.9|24609.9|0
1625781300000|2021-07-08 21:55:00|24649.9|24609.9|24649.9|24609.9|24650.9|24610.9|24649.4|24609.4|0
1625781600000|2021-07-08 22:00:00|24650.1|24610.1|24647.7|24607.7|24652.6|24612.6|24643.3|24603.3|0
1625781900000|2021-07-08 22:05:00|24647.8|24607.8|24653.9|24613.9|24653.9|24613.9|24645.2|24605.2|0
1625782200000|2021-07-08 22:10:00|24653.8|24613.8|24651.4|24611.4|24653.9|24613.9|24651.4|24611.4|0
1625782500000|2021-07-08 22:15:00|24651.5|24611.5|24653.9|24613.9|24653.9|24613.9|24651.5|24611.5|0
1625782800000|2021-07-08 22:20:00|24654.1|24614.1|24661.8|24621.8|24661.8|24621.8|24654.1|24614.1|0
1625783100000|2021-07-08 22:25:00|24661.6|24621.6|24661.8|24621.8|24661.8|24621.8|24660.6|24620.6|0
1625783400000|2021-07-08 22:30:00|24661.7|24621.7|24652.7|24612.7|24661.7|24621.7|24652.7|24612.7|0
1625783700000|2021-07-08 22:35:00|24652.4|24612.4|24644|24604|24652.4|24612.4|24641.5|24601.5|0
1625784000000|2021-07-08 22:40:00|24643.9|24603.9|24638.5|24598.5|24644|24604|24638.5|24598.5|0
1625784300000|2021-07-08 22:45:00|24638.8|24598.8|24638.5|24598.5|24642.8|24602.8|24637.3|24597.3|0
1625784600000|2021-07-08 22:50:00|24638.6|24598.6|24644|24604|24644|24604|24638.5|24598.5|0
1625784900000|2021-07-08 22:55:00|24644.1|24604.1|24642.8|24602.8|24646.5|24606.5|24641.5|24601.5|0
1625785200000|2021-07-08 23:00:00|24642.7|24602.7|24642.8|24602.8|24642.8|24602.8|24639.8|24599.8|0
1625785500000|2021-07-08 23:05:00|24642.5|24602.5|24644|24604|24644|24604|24641.5|24601.5|0
1625785800000|2021-07-08 23:10:00|24643.8|24603.8|24644|24604|24645.2|24605.2|24640.4|24600.4|0
1625786100000|2021-07-08 23:15:00|24644.2|24604.2|24648.9|24608.9|24648.9|24608.9|24644|24604|0
1625786400000|2021-07-08 23:20:00|24648.8|24608.8|24651.4|24611.4|24653.9|24613.9|24648.3|24608.3|0
1625786700000|2021-07-08 23:25:00|24651.3|24611.3|24655.1|24615.1|24656.9|24616.9|24650.2|24610.2|0
1625787000000|2021-07-08 23:30:00|24655.3|24615.3|24650.2|24610.2|24656.9|24616.9|24648.9|24608.9|0
1625787300000|2021-07-08 23:35:00|24650.1|24610.1|24660.5|24620.5|24660.6|24620.6|24648.9|24608.9|0
1625787600000|2021-07-08 23:40:00|24660|24620|24660.6|24620.6|24661.2|24621.2|24652.7|24612.7|0
1625787900000|2021-07-08 23:45:00|24660.7|24620.7|24659.3|24619.3|24663.1|24623.1|24655.1|24615.1|0
1625788200000|2021-07-08 23:50:00|24659.6|24619.6|24650.2|24610.2|24661.8|24621.8|24648.9|24608.9|0
1625788500000|2021-07-08 23:55:00|24650|24610|24641.5|24601.5|24650|24610|24637.3|24597.3|0
1625788800000|2021-07-09 00:00:00|24641.7|24601.7|24654.2|24614.2|24659.2|24619.2|24634.7|24594.7|0
1625789100000|2021-07-09 00:05:00|24654.7|24614.7|24672|24632|24672|24632|24654.7|24614.7|0
1625789400000|2021-07-09 00:10:00|24671.8|24631.8|24661.6|24621.6|24672|24632|24661.6|24621.6|0
1625789700000|2021-07-09 00:15:00|24661.4|24621.4|24666|24626|24678|24638|24652.3|24612.3|0
1625790000000|2021-07-09 00:20:00|24665.9|24625.9|24639.9|24599.9|24666.1|24626.1|24634.1|24594.1|0
1625790300000|2021-07-09 00:25:00|24641.5|24601.5|24662.8|24622.8|24662.9|24622.9|24636.9|24596.9|0
1625790600000|2021-07-09 00:30:00|24661.8|24621.8|24642|24602|24661.8|24621.8|24639.2|24599.2|0
1625790900000|2021-07-09 00:35:00|24641.4|24601.4|24624.7|24584.7|24641.4|24601.4|24618.5|24578.5|0
1625791200000|2021-07-09 00:40:00|24624.9|24584.9|24624.6|24584.6|24630.6|24590.6|24619|24579|0
1625791500000|2021-07-09 00:45:00|24624.4|24584.4|24608.4|24568.4|24624.6|24584.6|24607.2|24567.2|0
1625791800000|2021-07-09 00:50:00|24608.9|24568.9|24616.2|24576.2|24624.9|24584.9|24607.1|24567.1|0
1625792100000|2021-07-09 00:55:00|24616.1|24576.1|24595.7|24555.7|24621.8|24581.8|24595.4|24555.4|0
1625792400000|2021-07-09 01:00:00|24594.2|24554.2|24596.2|24556.2|24602.1|24562.1|24587.6|24547.6|0
1625792700000|2021-07-09 01:05:00|24596.4|24556.4|24596.1|24556.1|24596.4|24556.4|24584.2|24544.2|0
1625793000000|2021-07-09 01:10:00|24596|24556|24590.3|24550.3|24600.3|24560.3|24590.3|24550.3|0
1625793300000|2021-07-09 01:15:00|24590.2|24550.2|24579|24539|24590.6|24550.6|24570.1|24530.1|0
1625793600000|2021-07-09 01:20:00|24579.5|24539.5|24584|24544|24584.2|24544.2|24575.7|24535.7|0
1625793900000|2021-07-09 01:25:00|24583.6|24543.6|24600.7|24560.7|24601.1|24561.1|24578.1|24538.1|0
1625794200000|2021-07-09 01:30:00|24599.7|24559.7|24610.2|24570.2|24610.2|24570.2|24592.3|24552.3|0
1625794500000|2021-07-09 01:35:00|24609.1|24569.1|24581.2|24541.2|24609.1|24569.1|24578.1|24538.1|0
1625794800000|2021-07-09 01:40:00|24581|24541|24569|24529|24581|24541|24568.9|24528.9|0
1625795100000|2021-07-09 01:45:00|24570.1|24530.1|24571.7|24531.7|24578|24538|24569|24529|0
1625795400000|2021-07-09 01:50:00|24571.5|24531.5|24571.5|24531.5|24577.3|24537.3|24568|24528|0
1625795700000|2021-07-09 01:55:00|24571.4|24531.4|24563.9|24523.9|24574.4|24534.4|24561.3|24521.3|0
1625796000000|2021-07-09 02:00:00|24564.5|24524.5|24538.7|24498.7|24565.3|24525.3|24538.6|24498.6|0
1625796300000|2021-07-09 02:05:00|24538.6|24498.6|24533.7|24493.7|24538.7|24498.7|24525.8|24485.8|0
1625796600000|2021-07-09 02:10:00|24533.6|24493.6|24550.8|24510.8|24550.8|24510.8|24524.8|24484.8|0
1625796900000|2021-07-09 02:15:00|24550.9|24510.9|24560.7|24520.7|24562.3|24522.3|24545|24505|0
1625797200000|2021-07-09 02:20:00|24560.6|24520.6|24550.6|24510.6|24560.7|24520.7|24550.4|24510.4|0
1625797500000|2021-07-09 02:25:00|24550.7|24510.7|24544.7|24504.7|24556.4|24516.4|24538.9|24498.9|0
1625797800000|2021-07-09 02:30:00|24544.2|24504.2|24582.5|24542.5|24585.4|24545.4|24542|24502|0
1625798100000|2021-07-09 02:35:00|24582.4|24542.4|24591.4|24551.4|24591.5|24551.5|24579.6|24539.6|0
1625798400000|2021-07-09 02:40:00|24590.9|24550.9|24599.9|24559.9|24603|24563|24588.4|24548.4|0
1625798700000|2021-07-09 02:45:00|24600.4|24560.4|24601.4|24561.4|24603.3|24563.3|24588.5|24548.5|0
1625799000000|2021-07-09 02:50:00|24601.5|24561.5|24603|24563|24608.9|24568.9|24600.2|24560.2|0
1625799300000|2021-07-09 02:55:00|24603.1|24563.1|24603.2|24563.2|24607.1|24567.1|24597.4|24557.4|0
1625799600000|2021-07-09 03:00:00|24603.3|24563.3|24607.3|24567.3|24610|24570|24598.8|24558.8|0
1625799900000|2021-07-09 03:05:00|24607.8|24567.8|24632.8|24592.8|24632.9|24592.9|24607.8|24567.8|0
1625800200000|2021-07-09 03:10:00|24632.9|24592.9|24636.3|24596.3|24641.4|24601.4|24629.3|24589.3|0
1625800500000|2021-07-09 03:15:00|24636.4|24596.4|24623.2|24583.2|24638.1|24598.1|24623.2|24583.2|0
1625800800000|2021-07-09 03:20:00|24622.6|24582.6|24623.4|24583.4|24627.2|24587.2|24620.1|24580.1|0
1625801100000|2021-07-09 03:25:00|24623.5|24583.5|24626.9|24586.9|24638|24598|24623.2|24583.2|0
1625801400000|2021-07-09 03:30:00|24626.2|24586.2|24633.3|24593.3|24636.4|24596.4|24623.3|24583.3|0
1625801700000|2021-07-09 03:35:00|24634.8|24594.8|24638|24598|24642.3|24602.3|24626.5|24586.5|0
1625802000000|2021-07-09 03:40:00|24637.4|24597.4|24634.2|24594.2|24641|24601|24623.4|24583.4|0
1625802300000|2021-07-09 03:45:00|24635.4|24595.4|24625.3|24585.3|24635.6|24595.6|24622.3|24582.3|0
1625802600000|2021-07-09 03:50:00|24625.2|24585.2|24620.6|24580.6|24625.2|24585.2|24615.2|24575.2|0
1625802900000|2021-07-09 03:55:00|24620.1|24580.1|24614.6|24574.6|24625.2|24585.2|24614.6|24574.6|0
1625803200000|2021-07-09 04:00:00|24615.1|24575.1|24622.4|24582.4|24628.1|24588.1|24615.1|24575.1|0
1625803500000|2021-07-09 04:05:00|24623|24583|24625.2|24585.2|24625.3|24585.3|24619.5|24579.5|0
1625803800000|2021-07-09 04:10:00|24625.3|24585.3|24633.7|24593.7|24639.4|24599.4|24625|24585|0
1625804100000|2021-07-09 04:15:00|24633.8|24593.8|24613|24573|24633.9|24593.9|24610.4|24570.4|0
1625804400000|2021-07-09 04:20:00|24613.1|24573.1|24621.7|24581.7|24621.7|24581.7|24610.1|24570.1|0
1625804700000|2021-07-09 04:25:00|24621.6|24581.6|24621.6|24581.6|24622|24582|24615.7|24575.7|0
1625805000000|2021-07-09 04:30:00|24621.5|24581.5|24619.1|24579.1|24622|24582|24615.8|24575.8|0
1625805300000|2021-07-09 04:35:00|24619.3|24579.3|24611.7|24571.7|24619.3|24579.3|24607.4|24567.4|0
1625805600000|2021-07-09 04:40:00|24612.2|24572.2|24608.7|24568.7|24614.6|24574.6|24608.6|24568.6|0
1625805900000|2021-07-09 04:45:00|24609.2|24569.2|24610.5|24570.5|24611.4|24571.4|24604.4|24564.4|0
1625806200000|2021-07-09 04:50:00|24611.6|24571.6|24642.7|24602.7|24651.5|24611.5|24611.6|24571.6|0
1625806500000|2021-07-09 04:55:00|24642.8|24602.8|24659.5|24619.5|24665.5|24625.5|24642.8|24602.8|0
1625806800000|2021-07-09 05:00:00|24660|24620|24678.1|24638.1|24679.8|24639.8|24656.6|24616.6|0
1625807100000|2021-07-09 05:05:00|24678.2|24638.2|24697.1|24657.1|24700.3|24660.3|24677|24637|0
1625807400000|2021-07-09 05:10:00|24697.2|24657.2|24686.1|24646.1|24712.7|24672.7|24686.1|24646.1|0
1625807700000|2021-07-09 05:15:00|24687.1|24647.1|24689.1|24649.1|24697.7|24657.7|24680.2|24640.2|0
1625808000000|2021-07-09 05:20:00|24689.2|24649.2|24685.9|24645.9|24699|24659|24680.3|24640.3|0
1625808300000|2021-07-09 05:25:00|24685.8|24645.8|24677|24637|24688.9|24648.9|24677|24637|0
1625808600000|2021-07-09 05:30:00|24677.1|24637.1|24678.5|24638.5|24685.9|24645.9|24665.7|24625.7|0
1625808900000|2021-07-09 05:35:00|24679|24639|24674.1|24634.1|24680|24640|24668.4|24628.4|0
1625809200000|2021-07-09 05:40:00|24673.6|24633.6|24691.7|24651.7|24691.7|24651.7|24671.4|24631.4|0
1625809500000|2021-07-09 05:45:00|24691.6|24651.6|24698.5|24658.5|24703.1|24663.1|24685.4|24645.4|0
1625809800000|2021-07-09 05:50:00|24699|24659|24697.9|24657.9|24700.1|24660.1|24687.8|24647.8|0
1625810100000|2021-07-09 05:55:00|24697.4|24657.4|24702.9|24662.9|24712.8|24672.8|24689.3|24649.3|0
1625810400000|2021-07-09 06:00:00|24702.7|24662.7|24729.6|24714.6|24729.6|24714.6|24700.1|24660.1|46
1625810700000|2021-07-09 06:05:00|24732.1|24717.1|24744.6|24729.6|24759.6|24744.6|24732.1|24717.1|75
1625811000000|2021-07-09 06:10:00|24747.1|24732.1|24752.1|24737.1|24759.6|24744.6|24744.6|24729.6|55
1625811300000|2021-07-09 06:15:00|24754.6|24739.6|24767.1|24752.1|24774.6|24759.6|24754.6|24739.6|32
1625811600000|2021-07-09 06:20:00|24769.6|24754.6|24779.6|24764.6|24789.6|24774.6|24769.6|24754.6|52
1625811900000|2021-07-09 06:25:00|24782.1|24767.1|24789.6|24774.6|24792.1|24777.1|24777.1|24762.1|50
1625812200000|2021-07-09 06:30:00|24792.1|24777.1|24799.6|24784.6|24799.6|24784.6|24789.6|24774.6|44
1625812500000|2021-07-09 06:35:00|24802.1|24787.1|24812.1|24797.1|24812.1|24797.1|24799.6|24784.6|17
1625812800000|2021-07-09 06:40:00|24809.6|24794.6|24807.1|24792.1|24819.6|24804.6|24807.1|24792.1|47
1625813100000|2021-07-09 06:45:00|24809.6|24794.6|24807.1|24792.1|24814.6|24799.6|24804.6|24789.6|42
1625813400000|2021-07-09 06:50:00|24809.6|24794.6|24764.6|24749.6|24812.1|24797.1|24759.6|24744.6|86
1625813700000|2021-07-09 06:55:00|24762.1|24747.1|24727.1|24712.1|24769.6|24754.6|24712.1|24697.1|172
1625814000000|2021-07-09 07:00:00|24747.1|24732.1|24809.6|24794.6|24824.6|24809.6|24747.1|24732.1|816
1625814300000|2021-07-09 07:05:00|24814.6|24799.6|24834.6|24819.6|24839.6|24824.6|24804.6|24789.6|775
1625814600000|2021-07-09 07:10:00|24837.1|24822.1|24829.6|24814.6|24854.6|24839.6|24819.6|24804.6|440
1625814900000|2021-07-09 07:15:00|24834.6|24819.6|24839.6|24824.6|24864.6|24849.6|24829.6|24814.6|433
1625815200000|2021-07-09 07:20:00|24837.1|24822.1|24854.6|24839.6|24877.1|24862.1|24834.6|24819.6|254
1625815500000|2021-07-09 07:25:00|24857.1|24842.1|24769.6|24754.6|24867.1|24852.1|24769.6|24754.6|333
1625815800000|2021-07-09 07:30:00|24774.6|24759.6|24804.6|24789.6|24819.6|24804.6|24762.1|24747.1|379
1625816100000|2021-07-09 07:35:00|24809.6|24794.6|24814.6|24799.6|24829.6|24814.6|24799.6|24784.6|260
1625816400000|2021-07-09 07:40:00|24817.1|24802.1|24828.5|24813.5|24839.5|24824.5|24814.6|24799.6|221
1625816700000|2021-07-09 07:45:00|24831|24816|24822.6|24807.6|24840.1|24825.1|24822.6|24807.6|155
1625817000000|2021-07-09 07:50:00|24825.1|24810.1|24837.6|24822.6|24857.6|24842.6|24802.6|24787.6|230
1625817300000|2021-07-09 07:55:00|24840.1|24825.1|24832.6|24817.6|24857.6|24842.6|24817.6|24802.6|144
1625817600000|2021-07-09 08:00:00|24837.6|24822.6|24852.6|24837.6|24862.6|24847.6|24837.6|24822.6|173
1625817900000|2021-07-09 08:05:00|24855.1|24840.1|24850.1|24835.1|24872.6|24857.6|24847.6|24832.6|410
1625818200000|2021-07-09 08:10:00|24852.6|24837.6|24862.6|24847.6|24872.6|24857.6|24847.6|24832.6|248
1625818500000|2021-07-09 08:15:00|24860.1|24845.1|24862.6|24847.6|24867.6|24852.6|24847.6|24832.6|136
1625818800000|2021-07-09 08:20:00|24860.1|24845.1|24867.6|24852.6|24877.6|24862.6|24857.6|24842.6|109
1625819100000|2021-07-09 08:25:00|24865.1|24850.1|24867.6|24852.6|24882.6|24867.6|24860.1|24845.1|170
1625819400000|2021-07-09 08:30:00|24872.6|24857.6|24910.1|24895.1|24912.6|24897.6|24872.6|24857.6|191
1625819700000|2021-07-09 08:35:00|24912.6|24897.6|24912.6|24897.6|24922.6|24907.6|24902.6|24887.6|228
1625820000000|2021-07-09 08:40:00|24907.6|24892.6|24922.6|24907.6|24932.6|24917.6|24907.6|24892.6|147
1625820300000|2021-07-09 08:45:00|24927.6|24912.6|24937.6|24922.6|24937.6|24922.6|24922.6|24907.6|111
1625820600000|2021-07-09 08:50:00|24935.1|24920.1|24947.6|24932.6|24952.6|24937.6|24932.6|24917.6|159
1625820900000|2021-07-09 08:55:00|24942.6|24927.6|24952.6|24937.6|24952.6|24937.6|24942.6|24927.6|98
1625821200000|2021-07-09 09:00:00|24957.6|24942.6|25002.6|24987.6|25007.6|24992.6|24957.6|24942.6|397
1625821500000|2021-07-09 09:05:00|25007.6|24992.6|25002.6|24987.6|25022.6|25007.6|25002.6|24987.6|439
1625821800000|2021-07-09 09:10:00|25007.6|24992.6|25030.1|25015.1|25037.6|25022.6|25002.6|24987.6|284
1625822100000|2021-07-09 09:15:00|25032.6|25017.6|25040.1|25025.1|25052.6|25037.6|25032.6|25017.6|306
1625822400000|2021-07-09 09:20:00|25042.6|25027.6|25052.6|25037.6|25057.6|25042.6|25032.6|25017.6|198
1625822700000|2021-07-09 09:25:00|25050.1|25035.1|25035.1|25020.1|25062.6|25047.6|25027.6|25012.6|196
1625823000000|2021-07-09 09:30:00|25032.6|25017.6|25025.1|25010.1|25062.6|25047.6|25022.6|25007.6|196
1625823300000|2021-07-09 09:35:00|25027.6|25012.6|24990.1|24975.1|25027.6|25012.6|24990.1|24975.1|110
1625823600000|2021-07-09 09:40:00|24992.6|24977.6|25002.6|24987.6|25012.6|24997.6|24987.6|24972.6|132
1625823900000|2021-07-09 09:45:00|25005.1|24990.1|24977.6|24962.6|25007.6|24992.6|24977.6|24962.6|68
1625824200000|2021-07-09 09:50:00|24972.6|24957.6|24962.6|24947.6|24982.6|24967.6|24952.6|24937.6|266
1625824500000|2021-07-09 09:55:00|24960.1|24945.1|24927.6|24912.6|24965.1|24950.1|24927.6|24912.6|132
1625824800000|2021-07-09 10:00:00|24932.6|24917.6|24932.6|24917.6|24947.6|24932.6|24922.6|24907.6|204
1625825100000|2021-07-09 10:05:00|24930.1|24915.1|24942.6|24927.6|24947.6|24932.6|24922.6|24907.6|87
1625825400000|2021-07-09 10:10:00|24940.1|24925.1|24940.1|24925.1|24947.6|24932.6|24927.6|24912.6|50
1625825700000|2021-07-09 10:15:00|24942.6|24927.6|24987.6|24972.6|24992.6|24977.6|24930.1|24915.1|192
1625826000000|2021-07-09 10:20:00|24985.1|24970.1|24990.1|24975.1|24995.1|24980.1|24977.6|24962.6|114
1625826300000|2021-07-09 10:25:00|24987.6|24972.6|24962.6|24947.6|24992.6|24977.6|24962.6|24947.6|67
1625826600000|2021-07-09 10:30:00|24965.1|24950.1|24992.6|24977.6|24997.6|24982.6|24965.1|24950.1|106
1625826900000|2021-07-09 10:35:00|24987.6|24972.6|24985.1|24970.1|25002.6|24987.6|24982.6|24967.6|94
1625827200000|2021-07-09 10:40:00|24987.6|24972.6|24987.6|24972.6|25002.6|24987.6|24985.1|24970.1|55
1625827500000|2021-07-09 10:45:00|24985.1|24970.1|25002.6|24987.6|25002.6|24987.6|24982.6|24967.6|45
1625827800000|2021-07-09 10:50:00|25007.6|24992.6|24997.6|24982.6|25012.6|24997.6|24995.1|24980.1|78
1625828100000|2021-07-09 10:55:00|24995.1|24980.1|24987.6|24972.6|24997.6|24982.6|24975.1|24960.1|94
1625828400000|2021-07-09 11:00:00|24990.1|24975.1|24997.6|24982.6|25007.6|24992.6|24990.1|24975.1|60
1625828700000|2021-07-09 11:05:00|24995.1|24980.1|24992.6|24977.6|24997.6|24982.6|24972.6|24957.6|70
1625829000000|2021-07-09 11:10:00|24987.6|24972.6|24997.6|24982.6|25000.1|24985.1|24982.6|24967.6|87
1625829300000|2021-07-09 11:15:00|24995.1|24980.1|25002.6|24987.6|25007.6|24992.6|24987.6|24972.6|107
1625829600000|2021-07-09 11:20:00|25000.1|24985.1|25002.6|24987.6|25012.6|24997.6|24997.6|24982.6|38
1625829900000|2021-07-09 11:25:00|25005.1|24990.1|24992.6|24977.6|25007.6|24992.6|24992.6|24977.6|43
1625830200000|2021-07-09 11:30:00|24997.6|24982.6|25000.1|24985.1|25012.6|24997.6|24977.6|24962.6|216
1625830500000|2021-07-09 11:35:00|24997.6|24982.6|24967.6|24952.6|25002.6|24987.6|24957.6|24942.6|130
1625830800000|2021-07-09 11:40:00|24963.3|24948.3|25003.3|24988.3|25003.3|24988.3|24963.3|24948.3|127
1625831100000|2021-07-09 11:45:00|24998.3|24983.3|25008.3|24993.3|25008.3|24993.3|24988.3|24973.3|138
1625831400000|2021-07-09 11:50:00|25005.8|24990.8|25000.8|24985.8|25008.3|24993.3|24993.3|24978.3|56
1625831700000|2021-07-09 11:55:00|24998.3|24983.3|24988.3|24973.3|25008.3|24993.3|24988.3|24973.3|23
1625832000000|2021-07-09 12:00:00|24993.3|24978.3|24983.3|24968.3|24998.3|24983.3|24978.3|24963.3|77
1625832300000|2021-07-09 12:05:00|24980.8|24965.8|24963.3|24948.3|24980.8|24965.8|24958.3|24943.3|83
1625832600000|2021-07-09 12:10:00|24968.3|24953.3|24970.8|24955.8|24973.3|24958.3|24963.3|24948.3|61
1625832900000|2021-07-09 12:15:00|24968.3|24953.3|24958.3|24943.3|24973.3|24958.3|24958.3|24943.3|63
1625833200000|2021-07-09 12:20:00|24963.3|24948.3|24973.3|24958.3|24980.8|24965.8|24958.3|24943.3|81
1625833500000|2021-07-09 12:25:00|24975.8|24960.8|24968.3|24953.3|24978.3|24963.3|24958.3|24943.3|72
1625833800000|2021-07-09 12:30:00|24963.3|24948.3|24973.3|24958.3|24975.8|24960.8|24958.3|24943.3|35
1625834100000|2021-07-09 12:35:00|24970.8|24955.8|24968.3|24953.3|24970.8|24955.8|24958.3|24943.3|42
1625834400000|2021-07-09 12:40:00|24970.8|24955.8|24965.8|24950.8|24978.3|24963.3|24963.3|24948.3|41
1625834700000|2021-07-09 12:45:00|24963.3|24948.3|24983.3|24968.3|24983.3|24968.3|24958.3|24943.3|61
1625835000000|2021-07-09 12:50:00|24980.8|24965.8|24963.3|24948.3|24983.3|24968.3|24958.3|24943.3|94
1625835300000|2021-07-09 12:55:00|24958.3|24943.3|24958.3|24943.3|24978.3|24963.3|24953.3|24938.3|98
1625835600000|2021-07-09 13:00:00|24953.3|24938.3|24963.3|24948.3|24973.3|24958.3|24953.3|24938.3|73
1625835900000|2021-07-09 13:05:00|24968.3|24953.3|24968.3|24953.3|24978.3|24963.3|24963.3|24948.3|81
1625836200000|2021-07-09 13:10:00|24970.8|24955.8|24973.3|24958.3|24978.3|24963.3|24968.3|24953.3|134
1625836500000|2021-07-09 13:15:00|24975.8|24960.8|24983.3|24968.3|24985.8|24970.8|24973.3|24958.3|133
1625836800000|2021-07-09 13:20:00|24980.8|24965.8|24963.3|24948.3|24983.3|24968.3|24948.3|24933.3|209
1625837100000|2021-07-09 13:25:00|24965.8|24950.8|24983.3|24968.3|24983.3|24968.3|24963.3|24948.3|84
1625837400000|2021-07-09 13:30:00|24980.8|24965.8|24943.3|24928.3|24993.3|24978.3|24943.3|24928.3|258
1625837700000|2021-07-09 13:35:00|24945.8|24930.8|24953.3|24938.3|24968.3|24953.3|24940.8|24925.8|146
1625838000000|2021-07-09 13:40:00|24958.3|24943.3|24973.3|24958.3|24978.3|24963.3|24953.3|24938.3|123
1625838300000|2021-07-09 13:45:00|24978.3|24963.3|24958.3|24943.3|24978.3|24963.3|24943.3|24928.3|253
1625838600000|2021-07-09 13:50:00|24963.3|24948.3|25008.3|24993.3|25013.3|24998.3|24963.3|24948.3|175
1625838900000|2021-07-09 13:55:00|25013.3|24998.3|25023.3|25008.3|25028.3|25013.3|25013.3|24998.3|176
1625839200000|2021-07-09 14:00:00|25018.3|25003.3|25033.3|25018.3|25038.3|25023.3|25018.3|25003.3|260
1625839500000|2021-07-09 14:05:00|25030.8|25015.8|25033.3|25018.3|25048.3|25033.3|25028.3|25013.3|261
1625839800000|2021-07-09 14:10:00|25032.9|25017.9|25022.9|25007.9|25037.9|25022.9|25015.4|25000.4|236
1625840100000|2021-07-09 14:15:00|25017.9|25002.9|25037.9|25022.9|25042.9|25027.9|25017.9|25002.9|304
1625840400000|2021-07-09 14:20:00|25035.4|25020.4|25047.9|25032.9|25062.9|25047.9|25035.4|25020.4|292
1625840700000|2021-07-09 14:25:00|25050.4|25035.4|25040.4|25025.4|25050.4|25035.4|25027.9|25012.9|156
1625841000000|2021-07-09 14:30:00|25037.9|25022.9|25025.4|25010.4|25052.9|25037.9|25022.9|25007.9|104
1625841300000|2021-07-09 14:35:00|25027.9|25012.9|25052.9|25037.9|25052.9|25037.9|25025.4|25010.4|160
1625841600000|2021-07-09 14:40:00|25047.9|25032.9|25042.9|25027.9|25052.9|25037.9|25037.9|25022.9|135
1625841900000|2021-07-09 14:45:00|25040.4|25025.4|25052.9|25037.9|25055.4|25040.4|25037.9|25022.9|70
1625842200000|2021-07-09 14:50:00|25055.4|25040.4|25057.9|25042.9|25062.9|25047.9|25047.9|25032.9|215
1625842500000|2021-07-09 14:55:00|25062.9|25047.9|25072.9|25057.9|25072.9|25057.9|25052.9|25037.9|323
1625842800000|2021-07-09 15:00:00|25070.4|25055.4|25072.9|25057.9|25082.9|25067.9|25067.9|25052.9|219
1625843100000|2021-07-09 15:05:00|25070.4|25055.4|25075.4|25060.4|25087.9|25072.9|25070.4|25055.4|179
1625843400000|2021-07-09 15:10:00|25077.9|25062.9|25072.9|25057.9|25077.9|25062.9|25067.9|25052.9|101
1625843700000|2021-07-09 15:15:00|25067.9|25052.9|25062.9|25047.9|25072.9|25057.9|25052.9|25037.9|122
1625844000000|2021-07-09 15:20:00|25057.9|25042.9|25037.9|25022.9|25067.9|25052.9|25037.9|25022.9|255
1625844300000|2021-07-09 15:25:00|25032.9|25017.9|25057.9|25042.9|25065.4|25050.4|25032.9|25017.9|525
1625844600000|2021-07-09 15:30:00|25055.4|25040.4|25062.9|25047.9|25067.9|25052.9|25042.9|25027.9|355
1625844900000|2021-07-09 15:35:00|25060.4|25045.4|25072.9|25057.9|25072.9|25057.9|25052.9|25037.9|2259
1625845200000|2021-07-09 15:40:00|25067.9|25052.9|25072.9|25057.9|25072.9|25057.9|25067.9|25052.9|38
1625845500000|2021-07-09 15:45:00|25067.9|25052.9|25072.9|25057.9|25072.9|25057.9|25065.4|25050.4|19
1625845800000|2021-07-09 15:50:00|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|25070.4|25050.4|33
1625846100000|2021-07-09 15:55:00|25080.4|25060.4|25080.4|25055.4|25080.4|25060.4|25070.4|25050.4|30
1625846400000|2021-07-09 16:00:00|25075.4|25060.4|25080.4|25060.4|25085.4|25065.4|25075.4|25060.4|56
1625846700000|2021-07-09 16:05:00|25085.4|25065.4|25090.4|25070.4|25090.4|25070.4|25085.4|25065.4|15
1625847000000|2021-07-09 16:10:00||25065.4||25070.4||25070.4||25065.4|5
1625847300000|2021-07-09 16:15:00|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|25090.4|25070.4|11
1625847600000|2021-07-09 16:20:00|25090.4|25070.4|25085.4|25065.4|25090.4|25070.4|25085.4|25065.4|15
1625847900000|2021-07-09 16:25:00|||||||||2
1625848200000|2021-07-09 16:30:00|25080.4|25060.4|25080.4|25060.4|25080.4|25065.4|25080.4|25060.4|8
1625848500000|2021-07-09 16:35:00|||||||||3
1625848800000|2021-07-09 16:40:00|25085.4|25065.4|25085.4|25065.4|25085.4|25065.4|25080.4|25065.4|21
1625849100000|2021-07-09 16:45:00|25080.4|25060.4|25085.4|25060.4|25085.4|25065.4|25080.4|25060.4|7
1625849400000|2021-07-09 16:50:00|25080.4|25055.4|25080.4|25055.4|25080.4|25060.4|25080.4|25055.4|4
1625849700000|2021-07-09 16:55:00|25085.4|25060.4|25085.4|25065.4|25085.4|25065.4|25085.4|25060.4|24
1625850000000|2021-07-09 17:00:00|25090.4|25070.4|25080.4|25060.4|25090.4|25070.4|25080.4|25060.4|29
1625850300000|2021-07-09 17:05:00|25075.4|25055.4|25065.4|25045.4|25080.4|25060.4|25065.4|25045.4|28
1625850600000|2021-07-09 17:10:00|25070.4|25050.4|25075.4|25050.4|25075.4|25050.4|25070.4|25050.4|6
1625850900000|2021-07-09 17:15:00|25080.4|25055.4|25080.4|25060.4|25080.4|25060.4|25075.4|25055.4|4
1625851200000|2021-07-09 17:20:00|||||||||3
1625851500000|2021-07-09 17:25:00|||||||||1
1625851800000|2021-07-09 17:30:00|||||||||1
1625852100000|2021-07-09 17:35:00|25075.4|25055.4|25080.4|25055.4|25080.4|25060.4|25075.4|25050.4|13
1625852400000|2021-07-09 17:40:00||25060.4||25055.4||25060.4||25055.4|5
1625852700000|2021-07-09 17:45:00||25060.4||25055.4||25060.4||25055.4|8
1625853000000|2021-07-09 17:50:00|||||||||1
1625853300000|2021-07-09 17:55:00|25075.4||25075.4||25075.4||25075.4||1
1625853900000|2021-07-09 18:05:00|25070.4|25050.4|25065.4|25045.4|25075.4|25050.4|25065.4|25045.4|34
1625854200000|2021-07-09 18:10:00|25070.4|25050.4|25070.4|25050.4|25070.4|25050.4|25070.4|25050.4|5
1625854500000|2021-07-09 18:15:00|25075.4|25055.4|25080.4|25060.4|25080.4|25060.4|25075.4|25055.4|5
1625854800000|2021-07-09 18:20:00|25075.4|25055.4|25065.4|25045.4|25075.4|25055.4|25065.4|25045.4|56
1625855100000|2021-07-09 18:25:00|25070.4|25050.4|25067.9|25052.9|25070.4|25052.9|25060.4|25040.4|39
1625855400000|2021-07-09 18:30:00|25070.4|25055.4|25072.9|25057.9|25072.9|25057.9|25070.4|25055.4|7
1625855700000|2021-07-09 18:35:00|||||||||3
1625856000000|2021-07-09 18:40:00|25075.4|25060.4|25077.9|25062.9|25077.9|25062.9|25075.4|25060.4|2
1625856300000|2021-07-09 18:45:00|25075.4|25060.4|25077.9|25062.9|25077.9|25062.9|25075.4|25060.4|7
1625856600000|2021-07-09 18:50:00|25080.4|25065.4|25082.9|25067.9|25082.9|25067.9|25080.4|25065.4|7
1625856900000|2021-07-09 18:55:00|25085.4|25070.4|25087.9|25072.9|25087.9|25072.9|25085.4|25070.4|2
1625857200000|2021-07-09 19:00:00|||||||||3
1625857500000|2021-07-09 19:05:00|25090.4|25075.4|25087.9|25072.9|25090.4|25075.4|25087.9|25072.9|19
1625857800000|2021-07-09 19:10:00|25090.4|25075.4|25087.9|25072.9|25092.9|25077.9|25087.9|25072.9|15
1625858100000|2021-07-09 19:15:00|25090.4|25075.4|25087.9|25072.9|25090.4|25075.4|25087.9|25072.9|5
1625858400000|2021-07-09 19:20:00|25090.4|25075.4|25092.9|25077.9|25092.9|25077.9|25087.9|25072.9|28
1625858700000|2021-07-09 19:25:00|25095.4|25080.4|25097.9|25082.9|25097.9|25082.9|25095.4|25080.4|28
1625859000000|2021-07-09 19:30:00|25092.9|25077.9|25102.9|25087.9|25102.9|25087.9|25090.4|25075.4|52
1625859300000|2021-07-09 19:35:00|25100.4|25085.4|25100.4|25085.4|25102.9|25087.9|25100.4|25085.4|42
1625859600000|2021-07-09 19:40:00|25102.9|25087.9|25092.9|25077.9|25105.4|25090.4|25092.9|25077.9|9
1625859900000|2021-07-09 19:45:00|25090.4|25075.4|25095.4|25080.4|25095.4|25080.4|25087.9|25072.9|14
1625860200000|2021-07-09 19:50:00|25097.9|25082.9|25092.9|25077.9|25097.9|25082.9|25090.4|25075.4|16
1625860500000|2021-07-09 19:55:00|25095.4|25080.4|25102.9|25087.9|25107.9|25092.9|25095.4|25080.4|40
1625860800000|2021-07-09 20:00:00|25119.2|25079.2|25134.2|25094.2|25137.9|25097.9|25119.2|25079.2|0
1625861100000|2021-07-09 20:05:00|25132.7|25092.7|25125|25085|25132.7|25092.7|25123.7|25083.7|0
1625861400000|2021-07-09 20:10:00|25125.2|25085.2|25130.5|25090.5|25130.5|25090.5|25125|25085|0
1625861700000|2021-07-09 20:15:00|25130.7|25090.7|25134.6|25094.6|25134.6|25094.6|25130.7|25090.7|0
1625862000000|2021-07-09 20:20:00|25134.8|25094.8|25138.3|25098.3|25139.5|25099.5|25134.8|25094.8|0
1625862300000|2021-07-09 20:25:00|25138.5|25098.5|25139.5|25099.5|25139.5|25099.5|25138.5|25098.5|0
1625862600000|2021-07-09 20:30:00|25139.7|25099.7|25137.8|25097.8|25140.8|25100.8|25134.6|25094.6|0
1625862900000|2021-07-09 20:35:00|25137.7|25097.7|25140.8|25100.8|25140.8|25100.8|25135.4|25095.4|0
1625863200000|2021-07-09 20:40:00|25140.7|25100.7|25137.8|25097.8|25140.7|25100.7|25137.8|25097.8|0
1625863500000|2021-07-09 20:45:00|25137.9|25097.9|25136.6|25096.6|25140.8|25100.8|25135.4|25095.4|0
1625863800000|2021-07-09 20:50:00|25136.4|25096.4|25139.1|25099.1|25139.1|25099.1|25135.4|25095.4|0
1625864100000|2021-07-09 20:55:00|25139|25099|25140.6|25100.6|25142.7|25102.7|25136.6|25096.6|0
1625864400000|2021-07-09 21:00:00|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|0
1626040800000|2021-07-11 22:00:00|25154.9|25114.9|25153.7|25113.7|25155.1|25115.1|25149.7|25109.7|0
1626041100000|2021-07-11 22:05:00|25154|25114|25153.4|25113.4|25155.1|25115.1|25149.5|25109.5|0
1626041400000|2021-07-11 22:10:00|25153.5|25113.5|25153.9|25113.9|25155.1|25115.1|25149.7|25109.7|0
1626041700000|2021-07-11 22:15:00|25154.1|25114.1|25161.1|25121.1|25161.1|25121.1|25154.1|25114.1|0
1626042000000|2021-07-11 22:20:00|25161.3|25121.3|25159.7|25119.7|25163.6|25123.6|25159.5|25119.5|0
1626042300000|2021-07-11 22:25:00|25159.9|25119.9|25158.5|25118.5|25161|25121|25158.5|25118.5|0
1626042600000|2021-07-11 22:30:00|25158.3|25118.3|25155.5|25115.5|25158.3|25118.3|25153|25113|0
1626042900000|2021-07-11 22:35:00|25155.6|25115.6|25156.8|25116.8|25156.8|25116.8|25151.3|25111.3|0
1626043200000|2021-07-11 22:40:00|25156.7|25116.7|25152.7|25112.7|25156.7|25116.7|25152.5|25112.5|0
1626043500000|2021-07-11 22:45:00|25153.2|25113.2|25151.5|25111.5|25155.7|25115.7|25151.5|25111.5|0
1626043800000|2021-07-11 22:50:00|25151.6|25111.6|25154|25114|25155.7|25115.7|25151.5|25111.5|0
1626044100000|2021-07-11 22:55:00|25154.1|25114.1|25151.5|25111.5|25155.7|25115.7|25150.3|25110.3|0
1626044400000|2021-07-11 23:00:00|25151.7|25111.7|25143.1|25103.1|25153.2|25113.2|25143.1|25103.1|0
1626044700000|2021-07-11 23:05:00|25143.2|25103.2|25144.8|25104.8|25147.3|25107.3|25143.1|25103.1|0
1626045000000|2021-07-11 23:10:00|25144.7|25104.7|25146.7|25106.7|25146.7|25106.7|25141.8|25101.8|0
1626045300000|2021-07-11 23:15:00|25146.8|25106.8|25144.8|25104.8|25147.3|25107.3|25140.6|25100.6|0
1626045600000|2021-07-11 23:20:00|25144.7|25104.7|25143.1|25103.1|25144.7|25104.7|25141.8|25101.8|0
1626045900000|2021-07-11 23:25:00|25143.3|25103.3|25149.8|25109.8|25149.8|25109.8|25143.1|25103.1|0
1626046200000|2021-07-11 23:30:00|25150|25110|25155.1|25115.1|25156.3|25116.3|25149.8|25109.8|0
1626046500000|2021-07-11 23:35:00|25155|25115|25155.1|25115.1|25156.3|25116.3|25153.9|25113.9|0
1626046800000|2021-07-11 23:40:00|25155.2|25115.2|25160.6|25120.6|25160.6|25120.6|25155.1|25115.1|0
1626047100000|2021-07-11 23:45:00|25160.8|25120.8|25166.8|25126.8|25166.8|25126.8|25158.1|25118.1|0
1626047400000|2021-07-11 23:50:00|25166.6|25126.6|25158.1|25118.1|25166.8|25126.8|25158.1|25118.1|0
1626047700000|2021-07-11 23:55:00|25158.3|25118.3|25158.1|25118.1|25164.3|25124.3|25158.1|25118.1|0
1626048000000|2021-07-12 00:00:00|25157.9|25117.9|25148.9|25108.9|25161.8|25121.8|25147.7|25107.7|0
1626048300000|2021-07-12 00:05:00|25149.1|25109.1|25141|25101|25153.9|25113.9|25138.5|25098.5|0
1626048600000|2021-07-12 00:10:00|25141.1|25101.1|25145.2|25105.2|25147.7|25107.7|25139.1|25099.1|0
1626048900000|2021-07-12 00:15:00|25145|25105|25108.8|25068.8|25145.2|25105.2|25095.3|25055.3|0
1626049200000|2021-07-12 00:20:00|25108.7|25068.7|25099.9|25059.9|25108.9|25068.9|25095.5|25055.5|0
1626049500000|2021-07-12 00:25:00|25100|25060|25102.9|25062.9|25103|25063|25094.5|25054.5|0
1626049800000|2021-07-12 00:30:00|25103|25063|25108.4|25068.4|25111.7|25071.7|25102.9|25062.9|0
1626050100000|2021-07-12 00:35:00|25108.3|25068.3|25108.4|25068.4|25120.2|25080.2|25106.8|25066.8|0
1626050400000|2021-07-12 00:40:00|25106.8|25066.8|25105.1|25065.1|25109.7|25069.7|25097.6|25057.6|0
1626050700000|2021-07-12 00:45:00|25105.6|25065.6|25113.7|25073.7|25116.4|25076.4|25105.6|25065.6|0
1626051000000|2021-07-12 00:50:00|25114.2|25074.2|25117.8|25077.8|25119.4|25079.4|25113.4|25073.4|0
1626051300000|2021-07-12 00:55:00|25117.2|25077.2|25125.2|25085.2|25126.5|25086.5|25116.5|25076.5|0
1626051600000|2021-07-12 01:00:00|25126.5|25086.5|25116.6|25076.6|25130.9|25090.9|25113.4|25073.4|0
1626051900000|2021-07-12 01:05:00|25117.1|25077.1|25119.1|25079.1|25122.2|25082.2|25116.1|25076.1|0
1626052200000|2021-07-12 01:10:00|25119.3|25079.3|25118.7|25078.7|25125|25085|25115.8|25075.8|0
1626052500000|2021-07-12 01:15:00|25118.8|25078.8|25107.1|25067.1|25118.9|25078.9|25101.2|25061.2|0
1626052800000|2021-07-12 01:20:00|25107|25067|25107.2|25067.2|25110.2|25070.2|25104.3|25064.3|0
1626053100000|2021-07-12 01:25:00|25107.1|25067.1|25104.3|25064.3|25108.4|25068.4|25099.6|25059.6|0
1626053400000|2021-07-12 01:30:00|25104.4|25064.4|25095.1|25055.1|25107.4|25067.4|25095|25055|0
1626053700000|2021-07-12 01:35:00|25095.2|25055.2|25106.9|25066.9|25106.9|25066.9|25095.2|25055.2|0
1626054000000|2021-07-12 01:40:00|25107|25067|25100.7|25060.7|25109.4|25069.4|25100.7|25060.7|0
1626054300000|2021-07-12 01:45:00|25100.6|25060.6|25094.8|25054.8|25100.6|25060.6|25094.6|25054.6|0
1626054600000|2021-07-12 01:50:00|25094.6|25054.6|25095.3|25055.3|25095.3|25055.3|25091.9|25051.9|0
1626054900000|2021-07-12 01:55:00|25095.2|25055.2|25095.1|25055.1|25101.1|25061.1|25092|25052|0
1626055200000|2021-07-12 02:00:00|25094.9|25054.9|25103.5|25063.5|25103.7|25063.7|25094.9|25054.9|0
1626055500000|2021-07-12 02:05:00|25103.4|25063.4|25109.2|25069.2|25109.3|25069.3|25096.1|25056.1|0
1626055800000|2021-07-12 02:10:00|25109.3|25069.3|25109.3|25069.3|25112|25072|25106.3|25066.3|0
1626056100000|2021-07-12 02:15:00|25109.2|25069.2|25107.3|25067.3|25111.9|25071.9|25106.1|25066.1|0
1626056400000|2021-07-12 02:20:00|25107.4|25067.4|25111.9|25071.9|25111.9|25071.9|25107.3|25067.3|0
1626056700000|2021-07-12 02:25:00|25112|25072|25111.8|25071.8|25120.7|25080.7|25111.8|25071.8|0
1626057000000|2021-07-12 02:30:00|25111.9|25071.9|25114.3|25074.3|25120.5|25080.5|25111.6|25071.6|0
1626057300000|2021-07-12 02:35:00|25113.8|25073.8|25102.5|25062.5|25113.8|25073.8|25102.5|25062.5|0
1626057600000|2021-07-12 02:40:00|25103.1|25063.1|25105.7|25065.7|25108.7|25068.7|25102.5|25062.5|0
1626057900000|2021-07-12 02:45:00|25106.2|25066.2|25106.9|25066.9|25111.5|25071.5|25105.8|25065.8|0
1626058200000|2021-07-12 02:50:00|25107.4|25067.4|25105.6|25065.6|25109.8|25069.8|25103.9|25063.9|0
1626058500000|2021-07-12 02:55:00|25105.7|25065.7|25108.7|25068.7|25111.5|25071.5|25103.9|25063.9|0
1626058800000|2021-07-12 03:00:00|25109.8|25069.8|25111.3|25071.3|25114.6|25074.6|25109.8|25069.8|0
1626059100000|2021-07-12 03:05:00|25112.3|25072.3|25108.3|25068.3|25114.2|25074.2|25105.5|25065.5|0
1626059400000|2021-07-12 03:10:00|25107.8|25067.8|25111.2|25071.2|25111.2|25071.2|25106.8|25066.8|0
1626059700000|2021-07-12 03:15:00|25111.3|25071.3|25102.5|25062.5|25111.3|25071.3|25102.5|25062.5|0
1626060000000|2021-07-12 03:20:00|25102|25062|25092.1|25052.1|25102.7|25062.7|25090.9|25050.9|0
1626060300000|2021-07-12 03:25:00|25091.6|25051.6|25090.9|25050.9|25093.9|25053.9|25090.6|25050.6|0
1626060600000|2021-07-12 03:30:00|25090.7|25050.7|25091.3|25051.3|25094.1|25054.1|25090.7|25050.7|0
1626060900000|2021-07-12 03:35:00|25091.4|25051.4|25086.9|25046.9|25094.2|25054.2|25086.8|25046.8|0
1626061200000|2021-07-12 03:40:00|25086.8|25046.8|25086.8|25046.8|25089.7|25049.7|25086.5|25046.5|0
1626061500000|2021-07-12 03:45:00|25086.9|25046.9|25086.9|25046.9|25088.1|25048.1|25084.1|25044.1|0
1626061800000|2021-07-12 03:50:00|25086.8|25046.8|25084.2|25044.2|25087.1|25047.1|25084|25044|0
1626062100000|2021-07-12 03:55:00|25084.1|25044.1|25084.1|25044.1|25087.1|25047.1|25083.8|25043.8|0
1626062400000|2021-07-12 04:00:00|25084.6|25044.6|25086.9|25046.9|25089.8|25049.8|25083.6|25043.6|0
1626062700000|2021-07-12 04:05:00|25086.8|25046.8|25085.4|25045.4|25086.9|25046.9|25084|25044|0
1626063000000|2021-07-12 04:10:00|25085.9|25045.9|25077.8|25037.8|25086.9|25046.9|25077.8|25037.8|0
1626063300000|2021-07-12 04:15:00|25078|25038|25081|25041|25081|25041|25077.8|25037.8|0
1626063600000|2021-07-12 04:20:00|25081.5|25041.5|25082.1|25042.1|25083.7|25043.7|25080.7|25040.7|0
1626063900000|2021-07-12 04:25:00|25082.6|25042.6|25086.6|25046.6|25087.7|25047.7|25082.6|25042.6|0
1626064200000|2021-07-12 04:30:00|25086.8|25046.8|25086.5|25046.5|25089.8|25049.8|25083.9|25043.9|0
1626064500000|2021-07-12 04:35:00|25086|25046|25086.9|25046.9|25089.6|25049.6|25083.7|25043.7|0
1626064800000|2021-07-12 04:40:00|25087|25047|25090.8|25050.8|25092.5|25052.5|25086.9|25046.9|0
1626065100000|2021-07-12 04:45:00|25090.3|25050.3|25089.6|25049.6|25092.5|25052.5|25088.1|25048.1|0
1626065400000|2021-07-12 04:50:00|25089.8|25049.8|25092.6|25052.6|25092.6|25052.6|25089.5|25049.5|0
1626065700000|2021-07-12 04:55:00|25091.6|25051.6|25095.7|25055.7|25095.7|25055.7|25089.6|25049.6|0
1626066000000|2021-07-12 05:00:00|25095.5|25055.5|25089.8|25049.8|25097|25057|25089.8|25049.8|0
1626066300000|2021-07-12 05:05:00|25089.6|25049.6|25086.6|25046.6|25089.8|25049.8|25086.5|25046.5|0
1626066600000|2021-07-12 05:10:00|25086.8|25046.8|25086.9|25046.9|25092.6|25052.6|25086.7|25046.7|0
1626066900000|2021-07-12 05:15:00|25085.9|25045.9|25078.4|25038.4|25085.9|25045.9|25078.1|25038.1|0
1626067200000|2021-07-12 05:20:00|25079.4|25039.4|25073.2|25033.2|25084.2|25044.2|25072|25032|0
1626067500000|2021-07-12 05:25:00|25073.1|25033.1|25071.6|25031.6|25073.1|25033.1|25065.9|25025.9|0
1626067800000|2021-07-12 05:30:00|25071.5|25031.5|25074.3|25034.3|25077.2|25037.2|25068.7|25028.7|0
1626068100000|2021-07-12 05:35:00|25074.5|25034.5|25074.6|25034.6|25074.6|25034.6|25070.2|25030.2|0
1626068400000|2021-07-12 05:40:00|25074.5|25034.5|25077.1|25037.1|25077.2|25037.2|25068.7|25028.7|0
1626068700000|2021-07-12 05:45:00|25077.2|25037.2|25077.4|25037.4|25082.8|25042.8|25077.2|25037.2|0
1626069000000|2021-07-12 05:50:00|25077.5|25037.5|25078.8|25038.8|25080.5|25040.5|25074.3|25034.3|0
1626069300000|2021-07-12 05:55:00|25079.3|25039.3|25081.6|25041.6|25083.2|25043.2|25078.8|25038.8|0
1626069600000|2021-07-12 06:00:00|25081.1|25041.1|25065.4|25050.4|25091.6|25067.9|25057.9|25036|30
1626069900000|2021-07-12 06:05:00|25062.9|25047.9|25075.4|25060.4|25075.4|25060.4|25062.9|25047.9|15
1626070200000|2021-07-12 06:10:00|25072.9|25057.9|25067.9|25052.9|25082.9|25067.9|25067.9|25052.9|19
1626070500000|2021-07-12 06:15:00|25062.9|25047.9|25077.9|25062.9|25077.9|25062.9|25062.9|25047.9|29
1626070800000|2021-07-12 06:20:00|25080.4|25065.4|25097.9|25082.9|25097.9|25082.9|25077.9|25062.9|18
1626071100000|2021-07-12 06:25:00|25095.4|25080.4|25092.9|25077.9|25095.4|25080.4|25087.9|25072.9|15
1626071400000|2021-07-12 06:30:00|25095.4|25080.4|25102.9|25087.9|25105.4|25090.4|25092.9|25077.9|21
1626071700000|2021-07-12 06:35:00|25105.4|25090.4|25127.9|25112.9|25127.9|25112.9|25105.4|25090.4|24
1626072000000|2021-07-12 06:40:00|25125.4|25110.4|25117.9|25102.9|25127.9|25112.9|25112.9|25097.9|36
1626072300000|2021-07-12 06:45:00|25122.9|25107.9|25122.9|25107.9|25122.9|25107.9|25112.9|25097.9|27
1626072600000|2021-07-12 06:50:00|25125.4|25110.4|25125.4|25110.4|25137.9|25122.9|25125.4|25110.4|31
1626072900000|2021-07-12 06:55:00|25122.9|25107.9|25120.4|25105.4|25132.9|25117.9|25115.4|25100.4|31
1626073200000|2021-07-12 07:00:00|25122.9|25107.9|25157.9|25142.9|25162.9|25147.9|25072.9|25057.9|619
1626073500000|2021-07-12 07:05:00|25160.4|25145.4|25100.4|25085.4|25162.9|25147.9|25087.9|25072.9|437
1626073800000|2021-07-12 07:10:00|25097.9|25082.9|25092.9|25077.9|25102.9|25087.9|25077.9|25062.9|294
1626074100000|2021-07-12 07:15:00|25087.9|25072.9|25082.9|25067.9|25107.9|25092.9|25077.9|25062.9|233
1626074400000|2021-07-12 07:20:00|25080.4|25065.4|25077.9|25062.9|25102.9|25087.9|25067.9|25052.9|172
1626074700000|2021-07-12 07:25:00|25082.9|25067.9|25062.9|25047.9|25097.9|25082.9|25060.4|25045.4|187
1626075000000|2021-07-12 07:30:00|25060.4|25045.4|25042.9|25027.9|25067.9|25052.9|25037.9|25022.9|163
1626075300000|2021-07-12 07:35:00|25045.4|25030.4|25005.4|24990.4|25057.9|25042.9|25002.9|24987.9|174
1626075600000|2021-07-12 07:40:00|25005.9|24990.9|25020.9|25005.9|25028.4|25013.4|25003.4|24988.4|176
1626075900000|2021-07-12 07:45:00|25018.4|25003.4|25023.4|25008.4|25025.9|25010.9|25000.9|24985.9|187
1626076200000|2021-07-12 07:50:00|25020.9|25005.9|25008.4|24993.4|25023.4|25008.4|24993.4|24978.4|119
1626076500000|2021-07-12 07:55:00|25010.9|24995.9|25018.4|25003.4|25033.4|25018.4|25008.4|24993.4|103
1626076800000|2021-07-12 08:00:00|25013.4|24998.4|25033.4|25018.4|25038.4|25023.4|25010.9|24995.9|85
1626077100000|2021-07-12 08:05:00|25030.9|25015.9|25068.4|25053.4|25073.4|25058.4|25028.4|25013.4|141
1626077400000|2021-07-12 08:10:00|25073.4|25058.4|25085.9|25070.9|25088.4|25073.4|25063.4|25048.4|195
1626077700000|2021-07-12 08:15:00|25083.4|25068.4|25108.4|25093.4|25113.4|25098.4|25078.4|25063.4|215
1626078000000|2021-07-12 08:20:00|25105.9|25090.9|25078.4|25063.4|25113.4|25098.4|25078.4|25063.4|182
1626078300000|2021-07-12 08:25:00|25083.4|25068.4|25063.4|25048.4|25083.4|25068.4|25063.4|25048.4|76
1626078600000|2021-07-12 08:30:00|25065.9|25050.9|25083.4|25068.4|25083.4|25068.4|25063.4|25048.4|56
1626078900000|2021-07-12 08:35:00|25085.9|25070.9|25073.4|25058.4|25093.4|25078.4|25068.4|25053.4|95
1626079200000|2021-07-12 08:40:00|25070.9|25055.9|25073.4|25058.4|25078.4|25063.4|25053.4|25038.4|193
1626079500000|2021-07-12 08:45:00|25068.4|25053.4|25088.4|25073.4|25088.4|25073.4|25058.4|25043.4|50
1626079800000|2021-07-12 08:50:00|25085.9|25070.9|25088.4|25073.4|25088.4|25073.4|25073.4|25058.4|28
1626080100000|2021-07-12 08:55:00|25085.9|25070.9|25078.4|25063.4|25085.9|25070.9|25068.4|25053.4|40
1626080400000|2021-07-12 09:00:00|25075.9|25060.9|25078.4|25063.4|25088.4|25073.4|25063.4|25048.4|59
1626080700000|2021-07-12 09:05:00|25080.9|25065.9|25058.4|25043.4|25083.4|25068.4|25053.4|25038.4|43
1626081000000|2021-07-12 09:10:00|25053.4|25038.4|25043.4|25028.4|25063.4|25048.4|25043.4|25028.4|201
1626081300000|2021-07-12 09:15:00|25038.4|25023.4|25028.4|25013.4|25048.4|25033.4|25023.4|25008.4|123
1626081600000|2021-07-12 09:20:00|25025.9|25010.9|25013.4|24998.4|25028.4|25013.4|25008.4|24993.4|168
1626081900000|2021-07-12 09:25:00|25010.9|24995.9|25023.4|25008.4|25023.4|25008.4|25003.4|24988.4|269
1626082200000|2021-07-12 09:30:00|25018.4|25003.4|25050.9|25035.9|25053.4|25038.4|25018.4|25003.4|105
1626082500000|2021-07-12 09:35:00|25053.4|25038.4|25048.4|25033.4|25058.4|25043.4|25043.4|25028.4|60
1626082800000|2021-07-12 09:40:00|25043.4|25028.4|25025.9|25010.9|25045.9|25030.9|25025.9|25010.9|34
1626083100000|2021-07-12 09:45:00|25023.4|25008.4|25028.4|25013.4|25028.4|25013.4|25013.4|24998.4|62
1626083400000|2021-07-12 09:50:00|25035.9|25020.9|25053.4|25038.4|25053.4|25038.4|25028.4|25013.4|37
1626083700000|2021-07-12 09:55:00|25050.9|25035.9|25018.4|25003.4|25053.4|25038.4|25015.9|25000.9|96
1626084000000|2021-07-12 10:00:00|25020.9|25005.9|25028.4|25013.4|25035.9|25020.9|25008.4|24993.4|189
1626084300000|2021-07-12 10:05:00|25023.4|25008.4|25000.9|24985.9|25023.4|25008.4|24998.4|24983.4|75
1626084600000|2021-07-12 10:10:00|24998.4|24983.4|24978.4|24963.4|25003.4|24988.4|24973.4|24958.4|147
1626084900000|2021-07-12 10:15:00|24975.9|24960.9|25013.4|24998.4|25015.9|25000.9|24975.9|24960.9|82
1626085200000|2021-07-12 10:20:00|25010.9|24995.9|25005.9|24990.9|25013.4|24998.4|24995.9|24980.9|125
1626085500000|2021-07-12 10:25:00|25003.4|24988.4|25033.4|25018.4|25038.4|25023.4|25003.4|24988.4|102
1626085800000|2021-07-12 10:30:00|25028.4|25013.4|25058.4|25043.4|25058.4|25043.4|25018.4|25003.4|158
1626086100000|2021-07-12 10:35:00|25063.4|25048.4|25048.4|25033.4|25063.4|25048.4|25043.4|25028.4|174
1626086400000|2021-07-12 10:40:00|25045.9|25030.9|25058.4|25043.4|25063.4|25048.4|25045.9|25030.9|43
1626086700000|2021-07-12 10:45:00|25063.4|25048.4|25060.9|25045.9|25063.4|25048.4|25045.9|25030.9|36
1626087000000|2021-07-12 10:50:00|25058.4|25043.4|25060.9|25045.9|25063.4|25048.4|25053.4|25038.4|44
1626087300000|2021-07-12 10:55:00|25058.4|25043.4|25028.4|25013.4|25060.9|25045.9|25028.4|25013.4|73
1626087600000|2021-07-12 11:00:00|25030.9|25015.9|25053.4|25038.4|25063.4|25048.4|25028.4|25013.4|43
1626087900000|2021-07-12 11:05:00|25055.9|25040.9|25073.4|25058.4|25078.4|25063.4|25055.9|25040.9|85
1626088200000|2021-07-12 11:10:00|25070.9|25055.9|25068.4|25053.4|25078.4|25063.4|25068.4|25053.4|38
1626088500000|2021-07-12 11:15:00|25065.9|25050.9|25078.4|25063.4|25083.4|25068.4|25063.4|25048.4|34
1626088800000|2021-07-12 11:20:00|25083.4|25068.4|25098.4|25083.4|25098.4|25083.4|25080.9|25065.9|41
1626089100000|2021-07-12 11:25:00|25095.9|25080.9|25098.4|25083.4|25105.9|25090.9|25093.4|25078.4|54
1626089400000|2021-07-12 11:30:00|25103.4|25088.4|25108.4|25093.4|25113.4|25098.4|25103.4|25088.4|88
1626089700000|2021-07-12 11:35:00|25110.9|25095.9|25123.4|25108.4|25123.4|25108.4|25108.4|25093.4|51
1626090000000|2021-07-12 11:40:00|25123.3|25108.3|25125.8|25110.8|25138.3|25123.3|25118.3|25103.3|104
1626090300000|2021-07-12 11:45:00|25128.3|25113.3|25138.3|25123.3|25138.3|25123.3|25123.3|25108.3|59
1626090600000|2021-07-12 11:50:00|25135.8|25120.8|25138.3|25123.3|25143.3|25128.3|25133.3|25118.3|56
1626090900000|2021-07-12 11:55:00|25135.8|25120.8|25138.3|25123.3|25138.3|25123.3|25128.3|25113.3|38
1626091200000|2021-07-12 12:00:00|25133.3|25118.3|25123.3|25108.3|25138.3|25123.3|25118.3|25103.3|56
1626091500000|2021-07-12 12:05:00|25118.3|25103.3|25118.3|25103.3|25123.3|25108.3|25113.3|25098.3|50
1626091800000|2021-07-12 12:10:00|25115.8|25100.8|25103.3|25088.3|25118.3|25103.3|25103.3|25088.3|52
1626092100000|2021-07-12 12:15:00|25105.8|25090.8|25113.3|25098.3|25113.3|25098.3|25098.3|25083.3|35
1626092400000|2021-07-12 12:20:00|25108.3|25093.3|25118.3|25103.3|25123.3|25108.3|25108.3|25093.3|35
1626092700000|2021-07-12 12:25:00|25113.3|25098.3|25118.3|25103.3|25123.3|25108.3|25113.3|25098.3|36
1626093000000|2021-07-12 12:30:00|25123.3|25108.3|25123.3|25108.3|25123.3|25108.3|25115.8|25100.8|25
1626093300000|2021-07-12 12:35:00|25128.3|25113.3|25133.3|25118.3|25133.3|25118.3|25128.3|25113.3|52
1626093600000|2021-07-12 12:40:00|25138.3|25123.3|25138.3|25123.3|25148.3|25133.3|25138.3|25123.3|96
1626093900000|2021-07-12 12:45:00|25143.3|25128.3|25148.3|25133.3|25153.3|25138.3|25138.3|25123.3|72
1626094200000|2021-07-12 12:50:00|25143.3|25128.3|25143.3|25128.3|25143.3|25128.3|25133.3|25118.3|57
1626094500000|2021-07-12 12:55:00|25145.8|25130.8|25170.8|25155.8|25173.3|25158.3|25143.3|25128.3|93
1626094800000|2021-07-12 13:00:00|25173.3|25158.3|25173.3|25158.3|25178.3|25163.3|25163.3|25148.3|121
1626095100000|2021-07-12 13:05:00|25178.3|25163.3|25178.3|25163.3|25183.3|25168.3|25168.3|25153.3|250
1626095400000|2021-07-12 13:10:00|25183.3|25168.3|25178.3|25163.3|25188.3|25173.3|25178.3|25163.3|99
1626095700000|2021-07-12 13:15:00|25183.3|25168.3|25188.3|25173.3|25193.3|25178.3|25178.3|25163.3|453
1626096000000|2021-07-12 13:20:00|25185.8|25170.8|25185.8|25170.8|25198.3|25183.3|25178.3|25163.3|75
1626096300000|2021-07-12 13:25:00|25183.3|25168.3|25185.8|25170.8|25190.8|25175.8|25183.3|25168.3|29
1626096600000|2021-07-12 13:30:00|25188.3|25173.3|25180.8|25165.8|25193.3|25178.3|25148.3|25133.3|204
1626096900000|2021-07-12 13:35:00|25183.3|25168.3|25228.3|25213.3|25253.3|25238.3|25180.8|25165.8|387
1626097200000|2021-07-12 13:40:00|25230.8|25215.8|25238.3|25223.3|25243.3|25228.3|25208.3|25193.3|230
1626097500000|2021-07-12 13:45:00|25240.8|25225.8|25253.3|25238.3|25258.3|25243.3|25233.3|25218.3|293
1626097800000|2021-07-12 13:50:00|25255.8|25240.8|25283.3|25268.3|25283.3|25268.3|25253.3|25238.3|286
1626098100000|2021-07-12 13:55:00|25278.3|25263.3|25275.8|25260.8|25283.3|25268.3|25273.3|25258.3|138
1626098400000|2021-07-12 14:00:00|25273.3|25258.3|25283.3|25268.3|25288.3|25273.3|25268.3|25253.3|217
1626098700000|2021-07-12 14:05:00|25280.8|25265.8|25283.3|25268.3|25303.3|25288.3|25278.3|25263.3|306
1626099000000|2021-07-12 14:10:00|25281.2|25266.2|25271.2|25256.2|25291.2|25276.2|25261.2|25246.2|282
1626099300000|2021-07-12 14:15:00|25276.2|25261.2|25288.7|25273.7|25301.2|25286.2|25276.2|25261.2|258
1626099600000|2021-07-12 14:20:00|25291.2|25276.2|25283.7|25268.7|25291.2|25276.2|25266.2|25251.2|127
1626099900000|2021-07-12 14:25:00|25286.2|25271.2|25276.2|25261.2|25301.2|25286.2|25271.2|25256.2|117
1626100200000|2021-07-12 14:30:00|25278.7|25263.7|25291.2|25276.2|25311.2|25296.2|25278.7|25263.7|250
1626100500000|2021-07-12 14:35:00|25296.2|25281.2|25296.2|25281.2|25306.2|25291.2|25286.2|25271.2|134
1626100800000|2021-07-12 14:40:00|25293.7|25278.7|25286.2|25271.2|25301.2|25286.2|25281.2|25266.2|62
1626101100000|2021-07-12 14:45:00|25283.7|25268.7|25276.2|25261.2|25286.2|25271.2|25271.2|25256.2|180
1626101400000|2021-07-12 14:50:00|25273.7|25258.7|25266.2|25251.2|25281.2|25266.2|25256.2|25241.2|153
1626101700000|2021-07-12 14:55:00|25271.2|25256.2|25271.2|25256.2|25273.7|25258.7|25266.2|25251.2|186
1626102000000|2021-07-12 15:00:00|25276.2|25261.2|25286.2|25271.2|25288.7|25273.7|25266.2|25251.2|186
1626102300000|2021-07-12 15:05:00|25281.2|25266.2|25276.2|25261.2|25286.2|25271.2|25276.2|25261.2|92
1626102600000|2021-07-12 15:10:00|25273.7|25258.7|25276.2|25261.2|25281.2|25266.2|25273.7|25258.7|133
1626102900000|2021-07-12 15:15:00|25271.2|25256.2|25281.2|25266.2|25281.2|25266.2|25271.2|25256.2|201
1626103200000|2021-07-12 15:20:00|25286.2|25271.2|25303.7|25288.7|25306.2|25291.2|25281.2|25266.2|276
1626103500000|2021-07-12 15:25:00|25306.2|25291.2|25308.7|25293.7|25311.2|25296.2|25291.2|25276.2|463
1626103800000|2021-07-12 15:30:00|25306.2|25291.2|25288.7|25273.7|25308.7|25293.7|25286.2|25271.2|281
1626104100000|2021-07-12 15:35:00|25286.2|25271.2|25286.2|25271.2|25296.2|25281.2|25283.7|25268.7|179
1626104400000|2021-07-12 15:40:00|25283.7|25268.7|25291.2|25276.2|25291.2|25276.2|25281.2|25266.2|30
1626104700000|2021-07-12 15:45:00|25293.7|25278.7|25301.2|25286.2|25303.7|25288.7|25293.7|25278.7|41
1626105000000|2021-07-12 15:50:00|25303.7|25283.7|25308.7|25288.7|25308.7|25288.7|25298.7|25278.7|181
1626105300000|2021-07-12 15:55:00|25303.7|25283.7|25308.7|25283.7|25308.7|25288.7|25303.7|25283.7|26
1626105600000|2021-07-12 16:00:00|25313.7|25288.7|25308.7|25288.7|25313.7|25293.7|25303.7|25283.7|33
1626105900000|2021-07-12 16:05:00|25303.7|25283.7|25313.7|25288.7|25313.7|25293.7|25303.7|25283.7|33
1626106200000|2021-07-12 16:10:00|25308.7|25283.7|25323.7|25303.7|25328.7|25308.7|25303.7|25283.7|46
1626106500000|2021-07-12 16:15:00|25328.7|25298.7|25328.7|25308.7|25333.7|25313.7|25323.7|25298.7|43
1626106800000|2021-07-12 16:20:00|25323.7|25313.7|25323.7|25298.7|25323.7|25313.7|25318.7|25293.7|24
1626107100000|2021-07-12 16:25:00|25318.7|25303.7|25318.7|25298.7|25323.7|25303.7|25318.7|25298.7|1
1626107400000|2021-07-12 16:30:00|25323.7|25303.7|25323.7|25303.7|25323.7|25303.7|25323.7|25303.7|3
1626108000000|2021-07-12 16:40:00||25298.7||25298.7||25303.7||25298.7|18
1626108300000|2021-07-12 16:45:00||25303.7||25303.7||25303.7||25303.7|0
1626108600000|2021-07-12 16:50:00|25318.7|25298.7|25318.7|25293.7|25318.7|25298.7|25313.7|25293.7|7
1626108900000|2021-07-12 16:55:00|25323.7|25298.7|25323.7|25298.7|25323.7|25303.7|25313.7|25293.7|9
1626109200000|2021-07-12 17:00:00||25303.7||25303.7||25303.7||25298.7|0
1626109500000|2021-07-12 17:05:00|25328.7|25308.7|25323.7|25298.7|25328.7|25308.7|25323.7|25298.7|10
1626109800000|2021-07-12 17:10:00||25303.7||25298.7||25303.7||25298.7|1
1626110100000|2021-07-12 17:15:00|25318.7|25293.7|25318.7|25298.7|25323.7|25298.7|25318.7|25293.7|3
1626110400000|2021-07-12 17:20:00|25323.7|25303.7|25323.7|25303.7|25328.7|25303.7|25323.7|25303.7|5
1626110700000|2021-07-12 17:25:00|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|25323.7|25308.7|1
1626111600000|2021-07-12 17:40:00|25333.7|25313.7|25328.7|25308.7|25333.7|25313.7|25328.7|25308.7|21
1626111900000|2021-07-12 17:45:00|25323.7|25303.7|25323.7|25303.7|25328.7|25308.7|25323.7|25303.7|12
1626112200000|2021-07-12 17:50:00|25328.7||25323.7||25328.7||25323.7||4
1626112500000|2021-07-12 17:55:00|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|1
1626112800000|2021-07-12 18:00:00|25333.7|25313.7|25338.7|25318.7|25343.7|25318.7|25328.7|25313.7|67
1626113100000|2021-07-12 18:05:00|25333.7|25313.7|25338.7|25318.7|25338.7|25318.7|25333.7|25313.7|6
1626113400000|2021-07-12 18:10:00|25343.7|25323.7|25343.7|25318.7|25343.7|25323.7|25338.7|25318.7|13
1626113700000|2021-07-12 18:15:00|25338.7|25323.7|25348.7|25328.7|25353.7|25328.7|25338.7|25318.7|36
1626114000000|2021-07-12 18:20:00|25353.7|25333.7|25338.7|25318.7|25353.7|25333.7|25338.7|25318.7|42
1626114300000|2021-07-12 18:25:00|25333.7|25313.7|25346.2|25331.2|25348.7|25331.2|25333.7|25313.7|16
1626114600000|2021-07-12 18:30:00|25351.2|25336.2|25356.2|25341.2|25361.2|25346.2|25351.2|25336.2|55
1626114900000|2021-07-12 18:35:00|25353.7|25338.7|25341.2|25326.2|25356.2|25341.2|25341.2|25326.2|2
1626115200000|2021-07-12 18:40:00|||||||||5
1626115500000|2021-07-12 18:45:00|25336.2|25321.2|25333.7|25318.7|25336.2|25321.2|25333.7|25318.7|3
1626115800000|2021-07-12 18:50:00|25336.2|25321.2|25336.2|25321.2|25336.2|25321.2|25333.7|25318.7|4
1626116100000|2021-07-12 18:55:00|25333.7|25318.7|25341.2|25326.2|25341.2|25326.2|25333.7|25318.7|3
1626116400000|2021-07-12 19:00:00|25346.2|25331.2|25341.2|25326.2|25346.2|25331.2|25341.2|25326.2|4
1626116700000|2021-07-12 19:05:00|25346.2|25331.2|25351.2|25336.2|25351.2|25336.2|25346.2|25331.2|4
1626117000000|2021-07-12 19:10:00|25353.7|25338.7|25343.7|25328.7|25356.2|25341.2|25343.7|25328.7|8
1626117300000|2021-07-12 19:15:00|25346.2|25331.2|25346.2|25331.2|25346.2|25331.2|25343.7|25328.7|3
1626117600000|2021-07-12 19:20:00|25351.2|25336.2|25348.7|25333.7|25351.2|25336.2|25346.2|25331.2|4
1626117900000|2021-07-12 19:25:00|25351.2|25336.2|25356.2|25341.2|25356.2|25341.2|25351.2|25336.2|8
1626118200000|2021-07-12 19:30:00|25358.7|25343.7|25361.2|25346.2|25371.2|25356.2|25356.2|25341.2|70
1626118500000|2021-07-12 19:35:00|25358.7|25343.7|25356.2|25341.2|25361.2|25346.2|25353.7|25338.7|10
1626118800000|2021-07-12 19:40:00|25353.7|25338.7|25348.7|25333.7|25353.7|25338.7|25348.7|25333.7|5
1626119100000|2021-07-12 19:45:00|25351.2|25336.2|25343.7|25328.7|25351.2|25336.2|25341.2|25326.2|12
1626119400000|2021-07-12 19:50:00|25346.2|25331.2|25353.7|25338.7|25353.7|25338.7|25346.2|25331.2|5
1626119700000|2021-07-12 19:55:00|25356.2|25341.2|25353.7|25338.7|25358.7|25343.7|25346.2|25331.2|40
1626120000000|2021-07-12 20:00:00|25368.3|25328.3|25370.5|25330.5|25375.4|25335.4|25363.6|25323.6|0
1626120300000|2021-07-12 20:05:00|25370.3|25330.3|25370.5|25330.5|25371.7|25331.7|25366.7|25326.7|0
1626120600000|2021-07-12 20:10:00|25370.7|25330.7|25366.7|25326.7|25374.2|25334.2|25366.7|25326.7|0
1626120900000|2021-07-12 20:15:00|25366.5|25326.5|25368|25328|25370.5|25330.5|25365.5|25325.5|0
1626121200000|2021-07-12 20:20:00|25368.2|25328.2|25369.2|25329.2|25371.7|25331.7|25368.2|25328.2|0
1626121500000|2021-07-12 20:25:00|25369.5|25329.5|25370.5|25330.5|25371.7|25331.7|25369.2|25329.2|0
1626121800000|2021-07-12 20:30:00|25370.7|25330.7|25376.7|25336.7|25376.7|25336.7|25370.7|25330.7|0
1626122100000|2021-07-12 20:35:00|25376.5|25336.5|25374.2|25334.2|25376.7|25336.7|25374.2|25334.2|0
1626122400000|2021-07-12 20:40:00|25374.6|25334.6|25371.7|25331.7|25376.7|25336.7|25371.7|25331.7|0
1626122700000|2021-07-12 20:45:00|25371.5|25331.5|25365.3|25325.3|25372.7|25332.7|25365.3|25325.3|0
1626123000000|2021-07-12 20:50:00|25365.5|25325.5|25365.3|25325.3|25367.8|25327.8|25363.5|25323.5|0
1626123300000|2021-07-12 20:55:00|25365.5|25325.5|25362.9|25322.9|25366.5|25326.5|25361.7|25321.7|0
1626123600000|2021-07-12 21:00:00|25363.4|25323.4|25363.4|25323.4|25363.9|25323.9|25362.9|25322.9|0
1626123900000|2021-07-12 21:05:00|25362.9|25322.9|25363.9|25323.9|25363.9|25323.9|25362.9|25322.9|0
1626124200000|2021-07-12 21:10:00|25364.4|25324.4|25363.9|25323.9|25366|25326|25363.9|25323.9|0
1626124500000|2021-07-12 21:15:00|25363.4|25323.4|25363.9|25323.9|25365.5|25325.5|25361.4|25321.4|0
1626124800000|2021-07-12 21:20:00|25363.4|25323.4|25361.9|25321.9|25363.4|25323.4|25361.9|25321.9|0
1626125100000|2021-07-12 21:25:00|25363.4|25323.4|25362.9|25322.9|25363.4|25323.4|25361.4|25321.4|0
1626125400000|2021-07-12 21:30:00|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|0
1626125700000|2021-07-12 21:35:00|25362.9|25322.9|25362.9|25322.9|25362.9|25322.9|25362.9|25322.9|0
1626126000000|2021-07-12 21:40:00|25363.4|25323.4|25364.4|25324.4|25365.5|25325.5|25361.9|25321.9|0
1626126300000|2021-07-12 21:45:00|25363.9|25323.9|25363.9|25323.9|25363.9|25323.9|25362.4|25322.4|0
1626126600000|2021-07-12 21:50:00|25365.5|25325.5|25365|25325|25365.5|25325.5|25364.4|25324.4|0
1626126900000|2021-07-12 21:55:00|25363.9|25323.9|25365|25325|25365.5|25325.5|25363.9|25323.9|0
1626127200000|2021-07-12 22:00:00|25365.6|25325.6|25366.5|25326.5|25370.9|25330.9|25362.3|25322.3|0
1626127500000|2021-07-12 22:05:00|25366.6|25326.6|25362.5|25322.5|25367.2|25327.2|25361.2|25321.2|0
1626127800000|2021-07-12 22:10:00|25362.3|25322.3|25362.5|25322.5|25362.5|25322.5|25361.2|25321.2|0
1626128100000|2021-07-12 22:15:00|25362.7|25322.7|25362.5|25322.5|25365.5|25325.5|25362.5|25322.5|0
1626128400000|2021-07-12 22:20:00|25362.7|25322.7|25362.5|25322.5|25365.5|25325.5|25362.5|25322.5|0
1626128700000|2021-07-12 22:25:00|25362.6|25322.6|25363.7|25323.7|25365.5|25325.5|25362.5|25322.5|0
1626129000000|2021-07-12 22:30:00|25363.5|25323.5|25360|25320|25363.5|25323.5|25358.8|25318.8|0
1626129300000|2021-07-12 22:35:00|25359.9|25319.9|25357.5|25317.5|25360|25320|25357.5|25317.5|0
1626129600000|2021-07-12 22:40:00|25357.3|25317.3|25358.8|25318.8|25358.8|25318.8|25356.3|25316.3|0
1626129900000|2021-07-12 22:45:00|25358.7|25318.7|25357.5|25317.5|25358.8|25318.8|25357.5|25317.5|0
1626130200000|2021-07-12 22:50:00|25357.4|25317.4|25356.3|25316.3|25357.4|25317.4|25356.3|25316.3|0
1626130500000|2021-07-12 22:55:00|25356.2|25316.2|25353.6|25313.6|25356.3|25316.3|25351.9|25311.9|0
1626130800000|2021-07-12 23:00:00|25353.8|25313.8|25357.3|25317.3|25357.3|25317.3|25351.9|25311.9|0
1626131100000|2021-07-12 23:05:00|25357.1|25317.1|25356.1|25316.1|25358.6|25318.6|25356.1|25316.1|0
1626131400000|2021-07-12 23:10:00|25355.9|25315.9|25356.1|25316.1|25356.1|25316.1|25354.9|25314.9|0
1626131700000|2021-07-12 23:15:00|25356.2|25316.2|25358.6|25318.6|25359.8|25319.8|25356.1|25316.1|0
1626132000000|2021-07-12 23:20:00|25358.5|25318.5|25357.3|25317.3|25358.5|25318.5|25357.3|25317.3|0
1626132300000|2021-07-12 23:25:00|25357.4|25317.4|25358.6|25318.6|25358.6|25318.6|25356.1|25316.1|0
1626132600000|2021-07-12 23:30:00|25358.8|25318.8|25362.3|25322.3|25362.3|25322.3|25358.6|25318.6|0
1626132900000|2021-07-12 23:35:00|25362.5|25322.5|25363.6|25323.6|25363.6|25323.6|25361.1|25321.1|0
1626133200000|2021-07-12 23:40:00|25363.3|25323.3|25362.3|25322.3|25363.6|25323.6|25362.3|25322.3|0
1626133500000|2021-07-12 23:45:00|25362.4|25322.4|25365.3|25325.3|25366.5|25326.5|25362.3|25322.3|0
1626133800000|2021-07-12 23:50:00|25365.5|25325.5|25372.8|25332.8|25373.4|25333.4|25365.3|25325.3|0
1626134100000|2021-07-12 23:55:00|25372.9|25332.9|25371.5|25331.5|25374|25334|25370.3|25330.3|0
1626134400000|2021-07-13 00:00:00|25371.3|25331.3|25366.5|25326.5|25374|25334|25365.3|25325.3|0
1626134700000|2021-07-13 00:05:00|25366.8|25326.8|25372.8|25332.8|25374|25334|25366.5|25326.5|0
1626135000000|2021-07-13 00:10:00|25373|25333|25371.5|25331.5|25374|25334|25371.5|25331.5|0
1626135300000|2021-07-13 00:15:00|25372.1|25332.1|25373.7|25333.7|25382.5|25342.5|25372.1|25332.1|0
1626135600000|2021-07-13 00:20:00|25373.6|25333.6|25379.2|25339.2|25379.2|25339.2|25370.7|25330.7|0
1626135900000|2021-07-13 00:25:00|25378.7|25338.7|25384.7|25344.7|25385.1|25345.1|25377.5|25337.5|0
1626136200000|2021-07-13 00:30:00|25384.2|25344.2|25390.5|25350.5|25391.8|25351.8|25383|25343|0
1626136500000|2021-07-13 00:35:00|25390.3|25350.3|25390.4|25350.4|25396.1|25356.1|25390.3|25350.3|0
1626136800000|2021-07-13 00:40:00|25390.5|25350.5|25393.3|25353.3|25396.1|25356.1|25390.5|25350.5|0
1626137100000|2021-07-13 00:45:00|25393.4|25353.4|25393.6|25353.6|25399.3|25359.3|25393.4|25353.4|0
1626137400000|2021-07-13 00:50:00|25394.1|25354.1|25397.3|25357.3|25397.3|25357.3|25393.4|25353.4|0
1626137700000|2021-07-13 00:55:00|25396.8|25356.8|25393.3|25353.3|25399|25359|25390.2|25350.2|0
1626138000000|2021-07-13 01:00:00|25393.1|25353.1|25385.6|25345.6|25393.2|25353.2|25381.3|25341.3|0
1626138300000|2021-07-13 01:05:00|25386.2|25346.2|25384.2|25344.2|25387.3|25347.3|25381.3|25341.3|0
1626138600000|2021-07-13 01:10:00|25383.1|25343.1|25375.4|25335.4|25384.2|25344.2|25375.4|25335.4|0
1626138900000|2021-07-13 01:15:00|25375.5|25335.5|25381.4|25341.4|25381.5|25341.5|25375.5|25335.5|0
1626139200000|2021-07-13 01:20:00|25381.5|25341.5|25378.7|25338.7|25381.6|25341.6|25375.6|25335.6|0
1626139500000|2021-07-13 01:25:00|25379.2|25339.2|25372.5|25332.5|25381.4|25341.4|25372.3|25332.3|0
1626139800000|2021-07-13 01:30:00|25372.4|25332.4|25360.8|25320.8|25372.4|25332.4|25353.2|25313.2|0
1626140100000|2021-07-13 01:35:00|25363.5|25323.5|25373.4|25333.4|25375.1|25335.1|25363.5|25323.5|0
1626140400000|2021-07-13 01:40:00|25373.9|25333.9|25366.3|25326.3|25374.9|25334.9|25363.2|25323.2|0
1626140700000|2021-07-13 01:45:00|25366.4|25326.4|25370.4|25330.4|25372|25332|25364.6|25324.6|0
1626141000000|2021-07-13 01:50:00|25370.5|25330.5|25378|25338|25379.2|25339.2|25366.4|25326.4|0
1626141300000|2021-07-13 01:55:00|25378.1|25338.1|25389.8|25349.8|25391.1|25351.1|25378|25338|0
1626141600000|2021-07-13 02:00:00|25389.3|25349.3|25383.7|25343.7|25392.7|25352.7|25383.7|25343.7|0
1626141900000|2021-07-13 02:05:00|25384.2|25344.2|25380.6|25340.6|25389.5|25349.5|25377.8|25337.8|0
1626142200000|2021-07-13 02:10:00|25380|25340|25383.6|25343.6|25383.6|25343.6|25377.8|25337.8|0
1626142500000|2021-07-13 02:15:00|25383.7|25343.7|25386.6|25346.6|25386.8|25346.8|25383.6|25343.6|0
1626142800000|2021-07-13 02:20:00|25387.6|25347.6|25383.4|25343.4|25389.5|25349.5|25383.4|25343.4|0
1626143100000|2021-07-13 02:25:00|25383.3|25343.3|25377.5|25337.5|25383.3|25343.3|25374.8|25334.8|0
1626143400000|2021-07-13 02:30:00|25376.5|25336.5|25378|25338|25380.7|25340.7|25374.8|25334.8|0
1626143700000|2021-07-13 02:35:00|25377.9|25337.9|25381.1|25341.1|25383.9|25343.9|25377.8|25337.8|0
1626144000000|2021-07-13 02:40:00|25382.2|25342.2|25380.7|25340.7|25385.2|25345.2|25380.7|25340.7|0
1626144300000|2021-07-13 02:45:00|25380.8|25340.8|25380.8|25340.8|25381.9|25341.9|25380.6|25340.6|0
1626144600000|2021-07-13 02:50:00|25380.7|25340.7|25383.6|25343.6|25383.6|25343.6|25380.7|25340.7|0
1626144900000|2021-07-13 02:55:00|25382.6|25342.6|25377.8|25337.8|25383.6|25343.6|25377.7|25337.7|0
1626145200000|2021-07-13 03:00:00|25378|25338|25382|25342|25386.6|25346.6|25377.8|25337.8|0
1626145500000|2021-07-13 03:05:00|25382.6|25342.6|25380.7|25340.7|25383.7|25343.7|25380.7|25340.7|0
1626145800000|2021-07-13 03:10:00|25381.7|25341.7|25380.6|25340.6|25383.6|25343.6|25380.6|25340.6|0
1626146100000|2021-07-13 03:15:00|25380.7|25340.7|25382|25342|25386.5|25346.5|25380.7|25340.7|0
1626146400000|2021-07-13 03:20:00|25380.8|25340.8|25383.6|25343.6|25386.5|25346.5|25380.7|25340.7|0
1626146700000|2021-07-13 03:25:00|25383.7|25343.7|25383.9|25343.9|25386.5|25346.5|25380.8|25340.8|0
1626147000000|2021-07-13 03:30:00|25383.8|25343.8|25380.8|25340.8|25386.6|25346.6|25378|25338|0
1626147300000|2021-07-13 03:35:00|25381.4|25341.4|25380.7|25340.7|25383.7|25343.7|25377.9|25337.9|0
1626147600000|2021-07-13 03:40:00|25380.2|25340.2|25376|25336|25380.7|25340.7|25374.8|25334.8|0
1626147900000|2021-07-13 03:45:00|25376.1|25336.1|25377.5|25337.5|25380.4|25340.4|25374.6|25334.6|0
1626148200000|2021-07-13 03:50:00|25377.7|25337.7|25380.4|25340.4|25383.3|25343.3|25377.7|25337.7|0
1626148500000|2021-07-13 03:55:00|25380.3|25340.3|25380.4|25340.4|25380.5|25340.5|25380.3|25340.3|0
1626148800000|2021-07-13 04:00:00|25380.9|25340.9|25377.2|25337.2|25381.6|25341.6|25377.2|25337.2|0
1626149100000|2021-07-13 04:05:00|25376.2|25336.2|25377.4|25337.4|25377.5|25337.5|25374.5|25334.5|0
1626149400000|2021-07-13 04:10:00|25377.5|25337.5|25371.8|25331.8|25380.3|25340.3|25370.4|25330.4|0
1626149700000|2021-07-13 04:15:00|25372.8|25332.8|25380.4|25340.4|25380.4|25340.4|25370.2|25330.2|0
1626150000000|2021-07-13 04:20:00|25380.3|25340.3|25380.3|25340.3|25383.1|25343.1|25377.4|25337.4|0
1626150300000|2021-07-13 04:25:00|25380.2|25340.2|25377.5|25337.5|25380.3|25340.3|25377.4|25337.4|0
1626150600000|2021-07-13 04:30:00|25378|25338|25374.8|25334.8|25380.4|25340.4|25374.6|25334.6|0
1626150900000|2021-07-13 04:35:00|25374.7|25334.7|25377.4|25337.4|25377.5|25337.5|25374.6|25334.6|0
1626151200000|2021-07-13 04:40:00|25377.5|25337.5|25380.5|25340.5|25380.5|25340.5|25374.6|25334.6|0
1626151500000|2021-07-13 04:45:00|25380.4|25340.4|25377.4|25337.4|25380.5|25340.5|25375.9|25335.9|0
1626151800000|2021-07-13 04:50:00|25376.4|25336.4|25380.3|25340.3|25380.3|25340.3|25374.7|25334.7|0
1626152100000|2021-07-13 04:55:00|25380.2|25340.2|25377.4|25337.4|25380.3|25340.3|25374.6|25334.6|0
1626152400000|2021-07-13 05:00:00|25377.5|25337.5|25375.7|25335.7|25380.5|25340.5|25374.6|25334.6|0
1626152700000|2021-07-13 05:05:00|25375.6|25335.6|25371.4|25331.4|25377.3|25337.3|25371.4|25331.4|0
1626153000000|2021-07-13 05:10:00|25370.9|25330.9|25371.4|25331.4|25374.1|25334.1|25368.5|25328.5|0
1626153300000|2021-07-13 05:15:00|25371.3|25331.3|25371.7|25331.7|25374.4|25334.4|25371.3|25331.3|0
1626153600000|2021-07-13 05:20:00|25371.8|25331.8|25367.4|25327.4|25373|25333|25366.2|25326.2|0
1626153900000|2021-07-13 05:25:00|25367.9|25327.9|25371.4|25331.4|25371.4|25331.4|25365.8|25325.8|0
1626154200000|2021-07-13 05:30:00|25371.5|25331.5|25374.7|25334.7|25375.7|25335.7|25371.5|25331.5|0
1626154500000|2021-07-13 05:35:00|25374.2|25334.2|25369.1|25329.1|25374.2|25334.2|25366.3|25326.3|0
1626154800000|2021-07-13 05:40:00|25369.2|25329.2|25371.8|25331.8|25372|25332|25368.9|25328.9|0
1626155100000|2021-07-13 05:45:00|25371.9|25331.9|25368.6|25328.6|25374.6|25334.6|25368.6|25328.6|0
1626155400000|2021-07-13 05:50:00|25368.5|25328.5|25365.9|25325.9|25368.6|25328.6|25365.8|25325.8|0
1626155700000|2021-07-13 05:55:00|25366.9|25326.9|25360.1|25320.1|25368.6|25328.6|25357.2|25317.2|0
1626156000000|2021-07-13 06:00:00|25360|25320|25331.2|25316.2|25366|25336.2|25326.2|25311.2|38
1626156300000|2021-07-13 06:05:00|25336.2|25321.2|25333.7|25318.7|25338.7|25323.7|25331.2|25316.2|12
1626156600000|2021-07-13 06:10:00|25331.2|25316.2|25311.2|25296.2|25331.2|25316.2|25306.2|25291.2|13
1626156900000|2021-07-13 06:15:00|25316.2|25301.2|25323.7|25308.7|25326.2|25311.2|25306.2|25291.2|28
1626157200000|2021-07-13 06:20:00|25321.2|25306.2|25341.2|25326.2|25341.2|25326.2|25316.2|25301.2|20
1626157500000|2021-07-13 06:25:00|25338.7|25323.7|25323.7|25308.7|25341.2|25326.2|25321.2|25306.2|28
1626157800000|2021-07-13 06:30:00|25321.2|25306.2|25311.2|25296.2|25326.2|25311.2|25308.7|25293.7|25
1626158100000|2021-07-13 06:35:00|25313.7|25298.7|25321.2|25306.2|25333.7|25318.7|25313.7|25298.7|23
1626158400000|2021-07-13 06:40:00|25323.7|25308.7|25331.2|25316.2|25341.2|25326.2|25321.2|25306.2|15
1626158700000|2021-07-13 06:45:00|25326.2|25311.2|25331.2|25316.2|25333.7|25318.7|25326.2|25311.2|8
1626159000000|2021-07-13 06:50:00|25338.7|25323.7|25323.7|25308.7|25338.7|25323.7|25321.2|25306.2|16
1626159300000|2021-07-13 06:55:00|25326.2|25311.2|25328.7|25313.7|25333.7|25318.7|25321.2|25306.2|16
1626159600000|2021-07-13 07:00:00|25326.2|25311.2|25263.7|25248.7|25338.7|25323.7|25263.7|25248.7|530
1626159900000|2021-07-13 07:05:00|25261.2|25246.2|25216.2|25201.2|25261.2|25246.2|25211.2|25196.2|355
1626160200000|2021-07-13 07:10:00|25221.2|25206.2|25211.2|25196.2|25223.7|25208.7|25198.7|25183.7|253
1626160500000|2021-07-13 07:15:00|25216.2|25201.2|25246.2|25231.2|25251.2|25236.2|25211.2|25196.2|227
1626160800000|2021-07-13 07:20:00|25241.2|25226.2|25241.2|25226.2|25256.2|25241.2|25221.2|25206.2|208
1626161100000|2021-07-13 07:25:00|25243.7|25228.7|25241.2|25226.2|25251.2|25236.2|25231.2|25216.2|125
1626161400000|2021-07-13 07:30:00|25238.7|25223.7|25231.2|25216.2|25246.2|25231.2|25221.2|25206.2|142
1626161700000|2021-07-13 07:35:00|25236.2|25221.2|25246.2|25231.2|25256.2|25241.2|25233.7|25218.7|142
1626162000000|2021-07-13 07:40:00|25246.8|25231.8|25236.8|25221.8|25261.8|25246.8|25236.8|25221.8|150
1626162300000|2021-07-13 07:45:00|25231.8|25216.8|25196.8|25181.8|25236.8|25221.8|25191.8|25176.8|201
1626162600000|2021-07-13 07:50:00|25194.3|25179.3|25211.8|25196.8|25211.8|25196.8|25186.8|25171.8|128
1626162900000|2021-07-13 07:55:00|25206.8|25191.8|25211.8|25196.8|25226.8|25211.8|25206.8|25191.8|111
1626163200000|2021-07-13 08:00:00|25216.8|25201.8|25211.8|25196.8|25219.3|25204.3|25206.8|25191.8|82
1626163500000|2021-07-13 08:05:00|25206.8|25191.8|25234.3|25219.3|25236.8|25221.8|25191.8|25176.8|127
1626163800000|2021-07-13 08:10:00|25236.8|25221.8|25221.8|25206.8|25236.8|25221.8|25211.8|25196.8|90
1626164100000|2021-07-13 08:15:00|25216.8|25201.8|25234.3|25219.3|25236.8|25221.8|25211.8|25196.8|84
1626164400000|2021-07-13 08:20:00|25236.8|25221.8|25226.8|25211.8|25241.8|25226.8|25216.8|25201.8|76
1626164700000|2021-07-13 08:25:00|25231.8|25216.8|25229.3|25214.3|25231.8|25216.8|25216.8|25201.8|62
1626165000000|2021-07-13 08:30:00|25226.8|25211.8|25246.8|25231.8|25246.8|25231.8|25224.3|25209.3|83
1626165300000|2021-07-13 08:35:00|25249.3|25234.3|25241.8|25226.8|25256.8|25241.8|25241.8|25226.8|84
1626165600000|2021-07-13 08:40:00|25244.3|25229.3|25251.8|25236.8|25256.8|25241.8|25241.8|25226.8|55
1626165900000|2021-07-13 08:45:00|25254.3|25239.3|25236.8|25221.8|25254.3|25239.3|25236.8|25221.8|74
1626166200000|2021-07-13 08:50:00|25239.3|25224.3|25236.8|25221.8|25241.8|25226.8|25231.8|25216.8|45
1626166500000|2021-07-13 08:55:00|25234.3|25219.3|25226.8|25211.8|25241.8|25226.8|25221.8|25206.8|61
1626166800000|2021-07-13 09:00:00|25224.3|25209.3|25211.8|25196.8|25229.3|25214.3|25211.8|25196.8|57
1626167100000|2021-07-13 09:05:00|25214.3|25199.3|25196.8|25181.8|25216.8|25201.8|25191.8|25176.8|94
1626167400000|2021-07-13 09:10:00|25194.3|25179.3|25201.8|25186.8|25201.8|25186.8|25186.8|25171.8|92
1626167700000|2021-07-13 09:15:00|25199.3|25184.3|25216.8|25201.8|25226.8|25211.8|25199.3|25184.3|61
1626168000000|2021-07-13 09:20:00|25211.8|25196.8|25201.8|25186.8|25221.8|25206.8|25201.8|25186.8|52
1626168300000|2021-07-13 09:25:00|25206.8|25191.8|25206.8|25191.8|25206.8|25191.8|25201.8|25186.8|31
1626168600000|2021-07-13 09:30:00|25204.3|25189.3|25206.8|25191.8|25219.3|25204.3|25189.3|25174.3|109
1626168900000|2021-07-13 09:35:00|25209.3|25194.3|25216.8|25201.8|25216.8|25201.8|25201.8|25186.8|70
1626169200000|2021-07-13 09:40:00|25214.3|25199.3|25216.8|25201.8|25221.8|25206.8|25211.8|25196.8|23
1626169500000|2021-07-13 09:45:00|25214.3|25199.3|25211.8|25196.8|25216.8|25201.8|25201.8|25186.8|135
1626169800000|2021-07-13 09:50:00|25209.3|25194.3|25201.8|25186.8|25211.8|25196.8|25201.8|25186.8|29
1626170100000|2021-07-13 09:55:00|25196.8|25181.8|25191.8|25176.8|25201.8|25186.8|25191.8|25176.8|39
1626170400000|2021-07-13 10:00:00|25196.8|25181.8|25216.8|25201.8|25226.8|25211.8|25194.3|25179.3|38
1626170700000|2021-07-13 10:05:00|25211.8|25196.8|25221.8|25206.8|25221.8|25206.8|25209.3|25194.3|26
1626171000000|2021-07-13 10:10:00|25219.3|25204.3|25221.8|25206.8|25226.8|25211.8|25211.8|25196.8|49
1626171300000|2021-07-13 10:15:00|25219.3|25204.3|25234.3|25219.3|25236.8|25221.8|25219.3|25204.3|38
1626171600000|2021-07-13 10:20:00|25231.8|25216.8|25236.8|25221.8|25241.8|25226.8|25231.8|25216.8|56
1626171900000|2021-07-13 10:25:00|25234.3|25219.3|25231.8|25216.8|25236.8|25221.8|25231.8|25216.8|10
1626172200000|2021-07-13 10:30:00|25226.8|25211.8|25226.8|25211.8|25234.3|25219.3|25226.8|25211.8|23
1626172500000|2021-07-13 10:35:00|25229.3|25214.3|25241.8|25226.8|25241.8|25226.8|25226.8|25211.8|28
1626172800000|2021-07-13 10:40:00|25236.8|25221.8|25231.8|25216.8|25236.8|25221.8|25231.8|25216.8|21
1626173100000|2021-07-13 10:45:00|25226.8|25211.8|25211.8|25196.8|25226.8|25211.8|25211.8|25196.8|58
1626173400000|2021-07-13 10:50:00|25216.8|25201.8|25221.8|25206.8|25221.8|25206.8|25206.8|25191.8|36
1626173700000|2021-07-13 10:55:00|25219.3|25204.3|25216.8|25201.8|25226.8|25211.8|25216.8|25201.8|12
1626174000000|2021-07-13 11:00:00|25219.3|25204.3|25211.8|25196.8|25221.8|25206.8|25206.8|25191.8|53
1626174300000|2021-07-13 11:05:00|25209.3|25194.3|25226.8|25211.8|25226.8|25211.8|25209.3|25194.3|18
1626174600000|2021-07-13 11:10:00|25221.8|25206.8|25231.8|25216.8|25231.8|25216.8|25221.8|25206.8|13
1626174900000|2021-07-13 11:15:00|25226.8|25211.8|25221.8|25206.8|25229.3|25214.3|25216.8|25201.8|18
1626175200000|2021-07-13 11:20:00|25224.3|25209.3|25216.8|25201.8|25226.8|25211.8|25216.8|25201.8|24
1626175500000|2021-07-13 11:25:00|25214.3|25199.3|25206.8|25191.8|25216.8|25201.8|25201.8|25186.8|29
1626175800000|2021-07-13 11:30:00|25211.8|25196.8|25206.8|25191.8|25216.8|25201.8|25201.8|25186.8|39
1626176100000|2021-07-13 11:35:00|25209.3|25194.3|25186.8|25171.8|25211.8|25196.8|25186.8|25171.8|143
1626176400000|2021-07-13 11:40:00|25189.2|25174.2|25209.2|25194.2|25211.7|25196.7|25189.2|25174.2|41
1626176700000|2021-07-13 11:45:00|25206.7|25191.7|25216.7|25201.7|25221.7|25206.7|25206.7|25191.7|32
1626177000000|2021-07-13 11:50:00|25214.2|25199.2|25209.2|25194.2|25214.2|25199.2|25204.2|25189.2|26
1626177300000|2021-07-13 11:55:00|25206.7|25191.7|25196.7|25181.7|25209.2|25194.2|25191.7|25176.7|48
1626177600000|2021-07-13 12:00:00|25194.2|25179.2|25191.7|25176.7|25199.2|25184.2|25184.2|25169.2|76
1626177900000|2021-07-13 12:05:00|25189.2|25174.2|25199.2|25184.2|25204.2|25189.2|25189.2|25174.2|51
1626178200000|2021-07-13 12:10:00|25201.7|25186.7|25199.2|25184.2|25206.7|25191.7|25199.2|25184.2|36
1626178500000|2021-07-13 12:15:00|25201.7|25186.7|25201.7|25186.7|25209.2|25194.2|25199.2|25184.2|21
1626178800000|2021-07-13 12:20:00|25204.2|25189.2|25184.2|25169.2|25204.2|25189.2|25181.7|25166.7|91
1626179100000|2021-07-13 12:25:00|25186.7|25171.7|25184.2|25169.2|25189.2|25174.2|25184.2|25169.2|46
1626179400000|2021-07-13 12:30:00|25161.7|25146.7|25234.2|25219.2|25244.2|25229.2|25134.2|25119.2|595
1626179700000|2021-07-13 12:35:00|25236.7|25221.7|25209.2|25194.2|25241.7|25226.7|25194.2|25179.2|106
1626180000000|2021-07-13 12:40:00|25201.7|25186.7|25209.2|25194.2|25216.7|25201.7|25189.2|25174.2|70
1626180300000|2021-07-13 12:45:00|25206.7|25191.7|25214.2|25199.2|25219.2|25204.2|25199.2|25184.2|55
1626180600000|2021-07-13 12:50:00|25219.2|25204.2|25214.2|25199.2|25234.2|25219.2|25209.2|25194.2|132
1626180900000|2021-07-13 12:55:00|25216.7|25201.7|25199.2|25184.2|25229.2|25214.2|25194.2|25179.2|110
1626181200000|2021-07-13 13:00:00|25196.7|25181.7|25214.2|25199.2|25216.7|25201.7|25189.2|25174.2|74
1626181500000|2021-07-13 13:05:00|25211.7|25196.7|25234.2|25219.2|25239.2|25224.2|25209.2|25194.2|72
1626181800000|2021-07-13 13:10:00|25231.7|25216.7|25229.2|25214.2|25234.2|25219.2|25214.2|25199.2|65
1626182100000|2021-07-13 13:15:00|25231.7|25216.7|25229.2|25214.2|25231.7|25216.7|25224.2|25209.2|26
1626182400000|2021-07-13 13:20:00|25231.7|25216.7|25229.2|25214.2|25234.2|25219.2|25224.2|25209.2|72
1626182700000|2021-07-13 13:25:00|25224.2|25209.2|25239.2|25224.2|25244.2|25229.2|25224.2|25209.2|332
1626183000000|2021-07-13 13:30:00|25236.7|25221.7|25219.2|25204.2|25241.7|25226.7|25214.2|25199.2|352
1626183300000|2021-07-13 13:35:00|25216.7|25201.7|25241.7|25226.7|25244.2|25229.2|25214.2|25199.2|122
1626183600000|2021-07-13 13:40:00|25239.2|25224.2|25244.2|25229.2|25244.2|25229.2|25234.2|25219.2|72
1626183900000|2021-07-13 13:45:00|25239.2|25224.2|25251.7|25236.7|25254.2|25239.2|25229.2|25214.2|153
1626184200000|2021-07-13 13:50:00|25249.2|25234.2|25239.2|25224.2|25254.2|25239.2|25236.7|25221.7|105
1626184500000|2021-07-13 13:55:00|25234.2|25219.2|25209.2|25194.2|25234.2|25219.2|25209.2|25194.2|106
1626184800000|2021-07-13 14:00:00|25214.2|25199.2|25194.2|25179.2|25216.7|25201.7|25189.2|25174.2|194
1626185100000|2021-07-13 14:05:00|25196.7|25181.7|25199.2|25184.2|25204.2|25189.2|25189.2|25174.2|82
1626185400000|2021-07-13 14:10:00|25198.9|25183.9|25188.9|25173.9|25198.9|25183.9|25183.9|25168.9|139
1626185700000|2021-07-13 14:15:00|25191.4|25176.4|25173.9|25158.9|25193.9|25178.9|25173.9|25158.9|139
1626186000000|2021-07-13 14:20:00|25176.4|25161.4|25168.9|25153.9|25178.9|25163.9|25158.9|25143.9|148
1626186300000|2021-07-13 14:25:00|25166.4|25151.4|25141.4|25126.4|25168.9|25153.9|25138.9|25123.9|147
1626186600000|2021-07-13 14:30:00|25143.9|25128.9|25131.4|25116.4|25148.9|25133.9|25128.9|25113.9|194
1626186900000|2021-07-13 14:35:00|25133.9|25118.9|25123.9|25108.9|25138.9|25123.9|25118.9|25103.9|181
1626187200000|2021-07-13 14:40:00|25118.9|25103.9|25103.9|25088.9|25121.4|25106.4|25098.9|25083.9|161
1626187500000|2021-07-13 14:45:00|25106.4|25091.4|25108.9|25093.9|25113.9|25098.9|25093.9|25078.9|171
1626187800000|2021-07-13 14:50:00|25103.9|25088.9|25093.9|25078.9|25113.9|25098.9|25088.9|25073.9|170
1626188100000|2021-07-13 14:55:00|25096.4|25081.4|25098.9|25083.9|25116.4|25101.4|25093.9|25078.9|96
1626188400000|2021-07-13 15:00:00|25103.9|25088.9|25098.9|25083.9|25108.9|25093.9|25093.9|25078.9|92
1626188700000|2021-07-13 15:05:00|25096.4|25081.4|25118.9|25103.9|25123.9|25108.9|25093.9|25078.9|78
1626189000000|2021-07-13 15:10:00|25121.4|25106.4|25123.9|25108.9|25128.9|25113.9|25118.9|25103.9|82
1626189300000|2021-07-13 15:15:00|25126.4|25111.4|25141.4|25126.4|25143.9|25128.9|25126.4|25111.4|132
1626189600000|2021-07-13 15:20:00|25143.9|25128.9|25146.4|25131.4|25148.9|25133.9|25133.9|25118.9|139
1626189900000|2021-07-13 15:25:00|25148.9|25133.9|25148.9|25133.9|25158.9|25143.9|25133.9|25118.9|427
1626190200000|2021-07-13 15:30:00|25146.4|25131.4|25168.9|25153.9|25168.9|25153.9|25143.9|25128.9|463
1626190500000|2021-07-13 15:35:00|25166.4|25151.4|25168.9|25153.9|25173.9|25158.9|25161.4|25146.4|1913
1626190800000|2021-07-13 15:40:00|25166.4|25151.4|25163.9|25148.9|25168.9|25153.9|25163.9|25148.9|20
1626191100000|2021-07-13 15:45:00|25166.4|25151.4|25168.9|25153.9|25168.9|25153.9|25163.9|25148.9|412
1626191400000|2021-07-13 15:50:00|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|38
1626191700000|2021-07-13 15:55:00|25176.4|25146.4|25176.4|25156.4|25176.4|25156.4|25171.4|25146.4|25
1626192000000|2021-07-13 16:00:00|25181.4|25161.4|25176.4|25156.4|25186.4|25161.4|25176.4|25156.4|29
1626192300000|2021-07-13 16:05:00|||||||||5
1626192600000|2021-07-13 16:10:00|25181.4|25161.4|25176.4|25156.4|25181.4|25161.4|25171.4|25151.4|38
1626192900000|2021-07-13 16:15:00|25171.4|25151.4|25171.4|25151.4|25176.4|25156.4|25171.4|25151.4|7
1626193200000|2021-07-13 16:20:00|25166.4|25146.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|13
1626193500000|2021-07-13 16:25:00|25166.4|25146.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|1
1626193800000|2021-07-13 16:30:00|25176.4|25156.4|25181.4|25161.4|25181.4|25161.4|25176.4|25156.4|23
1626194100000|2021-07-13 16:35:00|25186.4|25166.4|25181.4|25161.4|25186.4|25166.4|25181.4|25161.4|30
1626194400000|2021-07-13 16:40:00|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|5
1626194700000|2021-07-13 16:45:00||25151.4||25151.4||25156.4||25151.4|3
1626195000000|2021-07-13 16:50:00|25171.4||25171.4||25171.4||25171.4||26
1626195300000|2021-07-13 16:55:00|25166.4|25146.4|25161.4|25141.4|25171.4|25151.4|25156.4|25136.4|60
1626195600000|2021-07-13 17:00:00|25166.4|25146.4|25161.4|25136.4|25166.4|25146.4|25161.4|25136.4|12
1626195900000|2021-07-13 17:05:00|25156.4|25141.4|25161.4|25141.4|25161.4|25141.4|25156.4|25131.4|15
1626196200000|2021-07-13 17:10:00|25156.4|25136.4|25156.4|25136.4|25161.4|25141.4|25151.4|25131.4|5
1626196500000|2021-07-13 17:15:00|25151.4|25131.4|25136.4|25111.4|25151.4|25136.4|25136.4|25111.4|23
1626196800000|2021-07-13 17:20:00|25131.4|25116.4|25151.4|25131.4|25161.4|25136.4|25131.4|25116.4|36
1626197100000|2021-07-13 17:25:00|25146.4|25126.4|25146.4|25126.4|25146.4|25126.4|25141.4|25121.4|1
1626197400000|2021-07-13 17:30:00|25141.4|25121.4|25151.4|25126.4|25151.4|25131.4|25141.4|25121.4|13
1626197700000|2021-07-13 17:35:00|25146.4|25131.4|25146.4|25121.4|25156.4|25136.4|25136.4|25116.4|18
1626198000000|2021-07-13 17:40:00|25151.4|25126.4|25151.4|25126.4|25151.4|25131.4|25146.4|25126.4|5
1626198300000|2021-07-13 17:45:00|25146.4|25121.4|25161.4|25141.4|25166.4|25146.4|25146.4|25121.4|41
1626198600000|2021-07-13 17:50:00|25156.4|25136.4|25146.4|25126.4|25161.4|25141.4|25146.4|25126.4|13
1626198900000|2021-07-13 17:55:00|25151.4|25131.4|25156.4|25136.4|25156.4|25136.4|25141.4|25126.4|24
1626199200000|2021-07-13 18:00:00|25151.4|25131.4|25146.4|25126.4|25156.4|25136.4|25146.4|25121.4|27
1626199500000|2021-07-13 18:05:00|25151.4|25131.4|25161.4|25141.4|25161.4|25141.4|25146.4|25126.4|7
1626199800000|2021-07-13 18:10:00|25156.4|25136.4|25166.4|25146.4|25166.4|25146.4|25156.4|25136.4|7
1626200100000|2021-07-13 18:15:00|25161.4|25141.4|25166.4|25141.4|25166.4|25141.4|25156.4|25136.4|10
1626200400000|2021-07-13 18:20:00|25161.4|25136.4|25156.4|25131.4|25161.4|25136.4|25151.4|25131.4|5
1626200700000|2021-07-13 18:25:00|25161.4|25136.4|25168.9|25153.9|25176.4|25156.4|25161.4|25136.4|11
1626201000000|2021-07-13 18:30:00|25166.4|25151.4|25161.4|25146.4|25166.4|25151.4|25156.4|25141.4|3
1626201300000|2021-07-13 18:35:00|25163.9|25148.9|25161.4|25146.4|25163.9|25148.9|25161.4|25146.4|1
1626201600000|2021-07-13 18:40:00|25158.9|25143.9|25151.4|25136.4|25158.9|25143.9|25151.4|25136.4|3
1626201900000|2021-07-13 18:45:00|25153.9|25138.9|25156.4|25141.4|25158.9|25143.9|25148.9|25133.9|11
1626202200000|2021-07-13 18:50:00|25153.9|25138.9|25156.4|25141.4|25158.9|25143.9|25151.4|25136.4|3
1626202500000|2021-07-13 18:55:00|25158.9|25143.9|25168.9|25153.9|25168.9|25153.9|25158.9|25143.9|1
1626202800000|2021-07-13 19:00:00|25163.9|25148.9|25166.4|25151.4|25168.9|25153.9|25161.4|25146.4|4
1626203100000|2021-07-13 19:05:00|25163.9|25148.9|25156.4|25141.4|25166.4|25151.4|25156.4|25141.4|2
1626203400000|2021-07-13 19:10:00|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|2
1626203700000|2021-07-13 19:15:00|25161.4|25146.4|25163.9|25148.9|25163.9|25148.9|25161.4|25146.4|2
1626204000000|2021-07-13 19:20:00|25161.4|25146.4|25156.4|25141.4|25163.9|25148.9|25156.4|25141.4|6
1626204300000|2021-07-13 19:25:00|25158.9|25143.9|25156.4|25141.4|25163.9|25148.9|25153.9|25138.9|3
1626204600000|2021-07-13 19:30:00|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|25141.4|25126.4|16
1626204900000|2021-07-13 19:35:00|25156.4|25141.4|25161.4|25146.4|25161.4|25146.4|25151.4|25136.4|14
1626205200000|2021-07-13 19:40:00|25163.9|25148.9|25166.4|25151.4|25166.4|25151.4|25161.4|25146.4|2
1626205500000|2021-07-13 19:45:00|25163.9|25148.9|25166.4|25151.4|25166.4|25151.4|25163.9|25148.9|0
1626205800000|2021-07-13 19:50:00|25163.9|25148.9|25156.4|25141.4|25166.4|25151.4|25148.9|25133.9|21
1626206100000|2021-07-13 19:55:00|25153.9|25138.9|25183.9|25168.9|25183.9|25168.9|25151.4|25136.4|13
1626206400000|2021-07-13 20:00:00|25196.6|25156.6|25187.6|25147.6|25202.9|25162.9|25185.1|25145.1|0
1626206700000|2021-07-13 20:05:00|25187.3|25147.3|25201.7|25161.7|25202.9|25162.9|25186.3|25146.3|0
1626207000000|2021-07-13 20:10:00|25201.5|25161.5|25194.3|25154.3|25201.7|25161.7|25191.3|25151.3|0
1626207300000|2021-07-13 20:15:00|25194.1|25154.1|25188.8|25148.8|25194.3|25154.3|25187.6|25147.6|0
1626207600000|2021-07-13 20:20:00|25188.7|25148.7|25184.5|25144.5|25188.7|25148.7|25183.8|25143.8|0
1626207900000|2021-07-13 20:25:00|25184.6|25144.6|25187.6|25147.6|25187.6|25147.6|25183.8|25143.8|0
1626208200000|2021-07-13 20:30:00|25187.3|25147.3|25184.1|25144.1|25187.3|25147.3|25182.9|25142.9|0
1626208500000|2021-07-13 20:35:00|25184.2|25144.2|25184.1|25144.1|25187.8|25147.8|25184.1|25144.1|0
1626208800000|2021-07-13 20:40:00|25184.3|25144.3|25184.1|25144.1|25185.4|25145.4|25181.6|25141.6|0
1626209100000|2021-07-13 20:45:00|25183.9|25143.9|25184.1|25144.1|25184.1|25144.1|25180.4|25140.4|0
1626209400000|2021-07-13 20:50:00|25184.3|25144.3|25181.6|25141.6|25185.4|25145.4|25181.6|25141.6|0
1626209700000|2021-07-13 20:55:00|25181.4|25141.4|25185.2|25145.2|25187.8|25147.8|25178.7|25138.7|0
1626210000000|2021-07-13 21:00:00|25186.3|25146.3|25185.8|25145.8|25186.3|25146.3|25185.8|25145.8|0
1626210300000|2021-07-13 21:05:00|25186.8|25146.8|25187.3|25147.3|25187.8|25147.8|25186.8|25146.8|0
1626210600000|2021-07-13 21:10:00|25186.8|25146.8|25184.7|25144.7|25186.8|25146.8|25184.7|25144.7|0
1626210900000|2021-07-13 21:15:00|25184.2|25144.2|25181.7|25141.7|25185.2|25145.2|25181.7|25141.7|0
1626211200000|2021-07-13 21:20:00|25182.2|25142.2|25182.2|25142.2|25182.2|25142.2|25182.2|25142.2|0
1626211500000|2021-07-13 21:25:00|25181.7|25141.7|25183.7|25143.7|25183.7|25143.7|25181.7|25141.7|0
1626211800000|2021-07-13 21:30:00|25184.2|25144.2|25184.7|25144.7|25185.2|25145.2|25183.7|25143.7|0
1626212100000|2021-07-13 21:35:00|25185.2|25145.2|25185.8|25145.8|25185.8|25145.8|25184.7|25144.7|0
1626213300000|2021-07-13 21:55:00|25185.2|25145.2|25185.8|25145.8|25186.3|25146.3|25185.2|25145.2|0
1626213600000|2021-07-13 22:00:00|25186|25146|25187.8|25147.8|25190.3|25150.3|25184.1|25144.1|0
1626213900000|2021-07-13 22:05:00|25187.9|25147.9|25192|25152|25193.3|25153.3|25186.6|25146.6|0
1626214200000|2021-07-13 22:10:00|25192.3|25152.3|25192|25152|25193.3|25153.3|25189.1|25149.1|0
1626214500000|2021-07-13 22:15:00|25191.9|25151.9|25194.5|25154.5|25194.5|25154.5|25190.3|25150.3|0
1626214800000|2021-07-13 22:20:00|25194.6|25154.6|25193.3|25153.3|25195.8|25155.8|25193.3|25153.3|0
1626215100000|2021-07-13 22:25:00|25193.1|25153.1|25194.5|25154.5|25195.1|25155.1|25192|25152|0
1626215400000|2021-07-13 22:30:00|25194.7|25154.7|25198.2|25158.2|25198.2|25158.2|25194.5|25154.5|0
1626215700000|2021-07-13 22:35:00|25198.4|25158.4|25199.5|25159.5|25199.5|25159.5|25197|25157|0
1626216000000|2021-07-13 22:40:00|25199.6|25159.6|25201.9|25161.9|25204.9|25164.9|25199.6|25159.6|0
1626216300000|2021-07-13 22:45:00|25202|25162|25199.5|25159.5|25204.9|25164.9|25199.5|25159.5|0
1626216600000|2021-07-13 22:50:00|25199.7|25159.7|25198.2|25158.2|25201.9|25161.9|25198.2|25158.2|0
1626216900000|2021-07-13 22:55:00|25198.1|25158.1|25195.8|25155.8|25198.8|25158.8|25195.8|25155.8|0
1626217200000|2021-07-13 23:00:00|25195.9|25155.9|25194.9|25154.9|25198.6|25158.6|25194.9|25154.9|0
1626217500000|2021-07-13 23:05:00|25195.1|25155.1|25196.1|25156.1|25196.8|25156.8|25194.9|25154.9|0
1626217800000|2021-07-13 23:10:00|25196.2|25156.2|25194.9|25154.9|25197.4|25157.4|25193.7|25153.7|0
1626218100000|2021-07-13 23:15:00|25195|25155|25197.4|25157.4|25197.4|25157.4|25194.9|25154.9|0
1626218400000|2021-07-13 23:20:00|25197.5|25157.5|25196.1|25156.1|25198|25158|25196.1|25156.1|0
1626218700000|2021-07-13 23:25:00|25196|25156|25193.7|25153.7|25196.1|25156.1|25192.4|25152.4|0
1626219000000|2021-07-13 23:30:00|25193.8|25153.8|25188.2|25148.2|25194.9|25154.9|25188.2|25148.2|0
1626219300000|2021-07-13 23:35:00|25188.1|25148.1|25189.4|25149.4|25189.4|25149.4|25185.7|25145.7|0
1626219600000|2021-07-13 23:40:00|25189.3|25149.3|25182|25142|25189.4|25149.4|25182|25142|0
1626219900000|2021-07-13 23:45:00|25181.8|25141.8|25171.6|25131.6|25181.8|25141.8|25166.2|25126.2|0
1626220200000|2021-07-13 23:50:00|25171.4|25131.4|25169.1|25129.1|25176.6|25136.6|25162.5|25122.5|0
1626220500000|2021-07-13 23:55:00|25169.4|25129.4|25164.9|25124.9|25170.4|25130.4|25162.5|25122.5|0
1626220800000|2021-07-14 00:00:00|25164.7|25124.7|25176.6|25136.6|25176.6|25136.6|25163.7|25123.7|0
1626221100000|2021-07-14 00:05:00|25176.5|25136.5|25179.6|25139.6|25182|25142|25172.9|25132.9|0
1626221400000|2021-07-14 00:10:00|25179.4|25139.4|25184.7|25144.7|25185.9|25145.9|25175.3|25135.3|0
1626221700000|2021-07-14 00:15:00|25184.4|25144.4|25170.1|25130.1|25186.5|25146.5|25167.3|25127.3|0
1626222000000|2021-07-14 00:20:00|25169.1|25129.1|25176.6|25136.6|25182.5|25142.5|25164.4|25124.4|0
1626222300000|2021-07-14 00:25:00|25176.5|25136.5|25182.5|25142.5|25182.5|25142.5|25170.7|25130.7|0
1626222600000|2021-07-14 00:30:00|25182.3|25142.3|25193.7|25153.7|25196.4|25156.4|25182.3|25142.3|0
1626222900000|2021-07-14 00:35:00|25196.4|25156.4|25188.2|25148.2|25202.6|25162.6|25185.4|25145.4|0
1626223200000|2021-07-14 00:40:00|25188.3|25148.3|25184.6|25144.6|25191.1|25151.1|25184.6|25144.6|0
1626223500000|2021-07-14 00:45:00|25184.7|25144.7|25191|25151|25193.8|25153.8|25178.9|25138.9|0
1626223800000|2021-07-14 00:50:00|25191.1|25151.1|25193.8|25153.8|25194|25154|25187.7|25147.7|0
1626224100000|2021-07-14 00:55:00|25194.8|25154.8|25204.9|25164.9|25204.9|25164.9|25194.8|25154.8|0
1626224400000|2021-07-14 01:00:00|25205|25165|25193.7|25153.7|25206.3|25166.3|25193.7|25153.7|0
1626224700000|2021-07-14 01:05:00|25193.5|25153.5|25190.7|25150.7|25193.8|25153.8|25190.5|25150.5|0
1626225000000|2021-07-14 01:10:00|25190.8|25150.8|25194.4|25154.4|25197.1|25157.1|25187.9|25147.9|0
1626225300000|2021-07-14 01:15:00|25194.3|25154.3|25211.9|25171.9|25212.2|25172.2|25194.3|25154.3|0
1626225600000|2021-07-14 01:20:00|25211.4|25171.4|25200.6|25160.6|25211.4|25171.4|25198.9|25158.9|0
1626225900000|2021-07-14 01:25:00|25200.1|25160.1|25197.7|25157.7|25200.7|25160.7|25191.9|25151.9|0
1626226200000|2021-07-14 01:30:00|25197.6|25157.6|25197.6|25157.6|25201.8|25161.8|25192.1|25152.1|0
1626226500000|2021-07-14 01:35:00|25197.7|25157.7|25206.3|25166.3|25210.5|25170.5|25197.7|25157.7|0
1626226800000|2021-07-14 01:40:00|25206.4|25166.4|25200.4|25160.4|25209.2|25169.2|25197.6|25157.6|0
1626227100000|2021-07-14 01:45:00|25199.9|25159.9|25200.6|25160.6|25203.7|25163.7|25197.7|25157.7|0
1626227400000|2021-07-14 01:50:00|25200.4|25160.4|25200.7|25160.7|25206.9|25166.9|25197.7|25157.7|0
1626227700000|2021-07-14 01:55:00|25200.9|25160.9|25198|25158|25206.3|25166.3|25197.8|25157.8|0
1626228000000|2021-07-14 02:00:00|25198.1|25158.1|25186.4|25146.4|25201|25161|25183.6|25143.6|0
1626228300000|2021-07-14 02:05:00|25186.3|25146.3|25185.5|25145.5|25191.8|25151.8|25185.5|25145.5|0
1626228600000|2021-07-14 02:10:00|25185.4|25145.4|25185.9|25145.9|25188.8|25148.8|25176.9|25136.9|0
1626228900000|2021-07-14 02:15:00|25184.8|25144.8|25188.8|25148.8|25191.7|25151.7|25180.2|25140.2|0
1626229200000|2021-07-14 02:20:00|25188.7|25148.7|25191.8|25151.8|25196|25156|25188.7|25148.7|0
1626229500000|2021-07-14 02:25:00|25192.5|25152.5|25194.4|25154.4|25197.6|25157.6|25192.5|25152.5|0
1626229800000|2021-07-14 02:30:00|25193.9|25153.9|25185.4|25145.4|25197.4|25157.4|25185.4|25145.4|0
1626230100000|2021-07-14 02:35:00|25185.2|25145.2|25179.5|25139.5|25186.4|25146.4|25177.7|25137.7|0
1626230400000|2021-07-14 02:40:00|25179.4|25139.4|25185.2|25145.2|25185.4|25145.4|25179.3|25139.3|0
1626230700000|2021-07-14 02:45:00|25185.1|25145.1|25185.1|25145.1|25187.9|25147.9|25179|25139|0
1626231000000|2021-07-14 02:50:00|25185.2|25145.2|25185.1|25145.1|25188.1|25148.1|25185.1|25145.1|0
1626231300000|2021-07-14 02:55:00|25186.1|25146.1|25185.2|25145.2|25187.8|25147.8|25182.2|25142.2|0
1626231600000|2021-07-14 03:00:00|25185.1|25145.1|25185.4|25145.4|25188.4|25148.4|25182.3|25142.3|0
1626231900000|2021-07-14 03:05:00|25185.2|25145.2|25176.5|25136.5|25185.2|25145.2|25176.5|25136.5|0
1626232200000|2021-07-14 03:10:00|25176.6|25136.6|25174|25134|25179.6|25139.6|25173.7|25133.7|0
1626232500000|2021-07-14 03:15:00|25174.5|25134.5|25176.7|25136.7|25176.9|25136.9|25173.7|25133.7|0
1626232800000|2021-07-14 03:20:00|25176.8|25136.8|25176.6|25136.6|25179.7|25139.7|25173.6|25133.6|0
1626233100000|2021-07-14 03:25:00|25176.5|25136.5|25167.9|25127.9|25176.6|25136.6|25164.8|25124.8|0
1626233400000|2021-07-14 03:30:00|25168.4|25128.4|25173.3|25133.3|25173.3|25133.3|25164.8|25124.8|0
1626233700000|2021-07-14 03:35:00|25173.4|25133.4|25173.3|25133.3|25177.5|25137.5|25173.3|25133.3|0
1626234000000|2021-07-14 03:40:00|25172.3|25132.3|25171.6|25131.6|25173.2|25133.2|25170.3|25130.3|0
1626234300000|2021-07-14 03:45:00|25171.1|25131.1|25168.6|25128.6|25171.1|25131.1|25164.6|25124.6|0
1626234600000|2021-07-14 03:50:00|25169.1|25129.1|25170.1|25130.1|25170.1|25130.1|25167.3|25127.3|0
1626234900000|2021-07-14 03:55:00|25170.2|25130.2|25176.2|25136.2|25176.2|25136.2|25170.2|25130.2|0
1626235200000|2021-07-14 04:00:00|25176.1|25136.1|25173.3|25133.3|25179.1|25139.1|25170.1|25130.1|0
1626235500000|2021-07-14 04:05:00|25174.5|25134.5|25170.3|25130.3|25176.2|25136.2|25170.2|25130.2|0
1626235800000|2021-07-14 04:10:00|25170.2|25130.2|25155.5|25115.5|25170.3|25130.3|25155.4|25115.4|0
1626236100000|2021-07-14 04:15:00|25156.5|25116.5|25150.3|25110.3|25161.4|25121.4|25146|25106|0
1626236400000|2021-07-14 04:20:00|25149.1|25109.1|25152.4|25112.4|25156.6|25116.6|25149.1|25109.1|0
1626236700000|2021-07-14 04:25:00|25153.4|25113.4|25159.1|25119.1|25159.1|25119.1|25149.3|25109.3|0
1626237000000|2021-07-14 04:30:00|25158.6|25118.6|25155.8|25115.8|25158.6|25118.6|25151.8|25111.8|0
1626237300000|2021-07-14 04:35:00|25155.9|25115.9|25154.8|25114.8|25160.5|25120.5|25154.6|25114.6|0
1626237600000|2021-07-14 04:40:00|25154.9|25114.9|25151.9|25111.9|25160.7|25120.7|25151.9|25111.9|0
1626237900000|2021-07-14 04:45:00|25154.7|25114.7|25157.5|25117.5|25157.7|25117.7|25154.7|25114.7|0
1626238200000|2021-07-14 04:50:00|25157.6|25117.6|25151.6|25111.6|25157.7|25117.7|25148.8|25108.8|0
1626238500000|2021-07-14 04:55:00|25150|25110|25148.6|25108.6|25151.8|25111.8|25147.1|25107.1|0
1626238800000|2021-07-14 05:00:00|25148.5|25108.5|25154.8|25114.8|25154.8|25114.8|25145.6|25105.6|0
1626239100000|2021-07-14 05:05:00|25154.9|25114.9|25151.8|25111.8|25154.9|25114.9|25146|25106|0
1626239400000|2021-07-14 05:10:00|25151.7|25111.7|25155.2|25115.2|25155.2|25115.2|25147.5|25107.5|0
1626239700000|2021-07-14 05:15:00|25154.7|25114.7|25149.8|25109.8|25155.5|25115.5|25146.5|25106.5|0
1626240000000|2021-07-14 05:20:00|25149.6|25109.6|25149.6|25109.6|25152.5|25112.5|25146.7|25106.7|0
1626240300000|2021-07-14 05:25:00|25150.1|25110.1|25158.2|25118.2|25158.4|25118.4|25149.5|25109.5|0
1626240600000|2021-07-14 05:30:00|25157.7|25117.7|25161.2|25121.2|25164.3|25124.3|25156.6|25116.6|0
1626240900000|2021-07-14 05:35:00|25162.3|25122.3|25164.3|25124.3|25167.3|25127.3|25161.2|25121.2|0
1626241200000|2021-07-14 05:40:00|25164.4|25124.4|25172.3|25132.3|25172.3|25132.3|25162.6|25122.6|0
1626241500000|2021-07-14 05:45:00|25172.2|25132.2|25172.4|25132.4|25175.4|25135.4|25169.6|25129.6|0
1626241800000|2021-07-14 05:50:00|25172.6|25132.6|25160.8|25120.8|25172.6|25132.6|25160.8|25120.8|0
1626242100000|2021-07-14 05:55:00|25160.7|25120.7|25152.8|25112.8|25163.5|25123.5|25151.6|25111.6|0
1626242400000|2021-07-14 06:00:00|25152.3|25112.3|25121.4|25106.4|25154.4|25131.4|25113.9|25098.9|28
1626242700000|2021-07-14 06:05:00|25118.9|25103.9|25106.4|25091.4|25118.9|25103.9|25093.9|25078.9|31
1626243000000|2021-07-14 06:10:00|25103.9|25088.9|25118.9|25103.9|25118.9|25103.9|25093.9|25078.9|40
1626243300000|2021-07-14 06:15:00|25123.9|25108.9|25141.4|25126.4|25141.4|25126.4|25113.9|25098.9|48
1626243600000|2021-07-14 06:20:00|25143.9|25128.9|25133.9|25118.9|25143.9|25128.9|25128.9|25113.9|32
1626243900000|2021-07-14 06:25:00|25131.4|25116.4|25131.4|25116.4|25131.4|25116.4|25121.4|25106.4|6
1626244200000|2021-07-14 06:30:00|25128.9|25113.9|25131.4|25116.4|25131.4|25116.4|25118.9|25103.9|10
1626244500000|2021-07-14 06:35:00|25128.9|25113.9|25158.9|25143.9|25163.9|25148.9|25128.9|25113.9|33
1626244800000|2021-07-14 06:40:00|25161.4|25146.4|25146.4|25131.4|25161.4|25146.4|25133.9|25118.9|9
1626245100000|2021-07-14 06:45:00|25143.9|25128.9|25141.4|25126.4|25148.9|25133.9|25141.4|25126.4|6
1626245400000|2021-07-14 06:50:00|25143.9|25128.9|25128.9|25113.9|25143.9|25128.9|25128.9|25113.9|9
1626245700000|2021-07-14 06:55:00|25123.9|25108.9|25131.4|25116.4|25133.9|25118.9|25116.4|25101.4|45
1626246000000|2021-07-14 07:00:00|25128.9|25113.9|25141.4|25126.4|25156.4|25141.4|25093.9|25078.9|549
1626246300000|2021-07-14 07:05:00|25143.9|25128.9|25188.9|25173.9|25188.9|25173.9|25123.9|25108.9|301
1626246600000|2021-07-14 07:10:00|25186.4|25171.4|25183.9|25168.9|25196.4|25181.4|25168.9|25153.9|249
1626246900000|2021-07-14 07:15:00|25186.4|25171.4|25208.9|25193.9|25208.9|25193.9|25178.9|25163.9|325
1626247200000|2021-07-14 07:20:00|25206.4|25191.4|25183.9|25168.9|25218.9|25203.9|25183.9|25168.9|177
1626247500000|2021-07-14 07:25:00|25178.9|25163.9|25178.9|25163.9|25191.4|25176.4|25173.9|25158.9|110
1626247800000|2021-07-14 07:30:00|25181.4|25166.4|25223.9|25208.9|25228.9|25213.9|25173.9|25158.9|191
1626248100000|2021-07-14 07:35:00|25228.9|25213.9|25231.4|25216.4|25233.9|25218.9|25218.9|25203.9|238
1626248400000|2021-07-14 07:40:00|25232.7|25217.7|25235.2|25220.2|25245.2|25230.2|25230.2|25215.2|139
1626248700000|2021-07-14 07:45:00|25232.7|25217.7|25220.2|25205.2|25235.2|25220.2|25205.2|25190.2|111
1626249000000|2021-07-14 07:50:00|25222.7|25207.7|25210.2|25195.2|25225.2|25210.2|25205.2|25190.2|146
1626249300000|2021-07-14 07:55:00|25205.2|25190.2|25200.2|25185.2|25210.2|25195.2|25180.2|25165.2|126
1626249600000|2021-07-14 08:00:00|25197.7|25182.7|25175.2|25160.2|25205.2|25190.2|25170.2|25155.2|140
1626249900000|2021-07-14 08:05:00|25172.7|25157.7|25130.2|25115.2|25175.2|25160.2|25120.2|25105.2|205
1626250200000|2021-07-14 08:10:00|25125.2|25110.2|25115.2|25100.2|25125.2|25110.2|25110.2|25095.2|117
1626250500000|2021-07-14 08:15:00|25117.7|25102.7|25155.2|25140.2|25155.2|25140.2|25117.7|25102.7|90
1626250800000|2021-07-14 08:20:00|25157.7|25142.7|25187.7|25172.7|25190.2|25175.2|25150.2|25135.2|93
1626251100000|2021-07-14 08:25:00|25185.2|25170.2|25182.7|25167.7|25195.2|25180.2|25175.2|25160.2|103
1626251400000|2021-07-14 08:30:00|25185.2|25170.2|25170.2|25155.2|25185.2|25170.2|25162.7|25147.7|76
1626251700000|2021-07-14 08:35:00|25175.2|25160.2|25180.2|25165.2|25185.2|25170.2|25160.2|25145.2|68
1626252000000|2021-07-14 08:40:00|25177.7|25162.7|25190.2|25175.2|25195.2|25180.2|25165.2|25150.2|41
1626252300000|2021-07-14 08:45:00|25185.2|25170.2|25162.7|25147.7|25190.2|25175.2|25160.2|25145.2|62
1626252600000|2021-07-14 08:50:00|25165.2|25150.2|25150.2|25135.2|25167.7|25152.7|25150.2|25135.2|80
1626252900000|2021-07-14 08:55:00|25155.2|25140.2|25150.2|25135.2|25155.2|25140.2|25140.2|25125.2|52
1626253200000|2021-07-14 09:00:00|25152.7|25137.7|25155.2|25140.2|25170.2|25155.2|25150.2|25135.2|55
1626253500000|2021-07-14 09:05:00|25157.7|25142.7|25165.2|25150.2|25170.2|25155.2|25157.7|25142.7|76
1626253800000|2021-07-14 09:10:00|25167.7|25152.7|25180.2|25165.2|25185.2|25170.2|25165.2|25150.2|60
1626254100000|2021-07-14 09:15:00|25182.7|25167.7|25190.2|25175.2|25195.2|25180.2|25182.7|25167.7|68
1626254400000|2021-07-14 09:20:00|25192.7|25177.7|25185.2|25170.2|25195.2|25180.2|25185.2|25170.2|39
1626254700000|2021-07-14 09:25:00|25182.7|25167.7|25200.2|25185.2|25200.2|25185.2|25182.7|25167.7|43
1626255000000|2021-07-14 09:30:00|25202.7|25187.7|25200.2|25185.2|25210.2|25195.2|25195.2|25180.2|76
1626255300000|2021-07-14 09:35:00|25197.7|25182.7|25190.2|25175.2|25205.2|25190.2|25190.2|25175.2|38
1626255600000|2021-07-14 09:40:00|25195.2|25180.2|25205.2|25190.2|25215.2|25200.2|25192.7|25177.7|55
1626255900000|2021-07-14 09:45:00|25210.2|25195.2|25205.2|25190.2|25217.7|25202.7|25205.2|25190.2|532
1626256200000|2021-07-14 09:50:00|25200.2|25185.2|25190.2|25175.2|25205.2|25190.2|25190.2|25175.2|62
1626256500000|2021-07-14 09:55:00|25185.2|25170.2|25170.2|25155.2|25185.2|25170.2|25165.2|25150.2|80
1626256800000|2021-07-14 10:00:00|25165.2|25150.2|25175.2|25160.2|25175.2|25160.2|25160.2|25145.2|42
1626257100000|2021-07-14 10:05:00|25170.2|25155.2|25165.2|25150.2|25185.2|25170.2|25165.2|25150.2|36
1626257400000|2021-07-14 10:10:00|25170.2|25155.2|25160.2|25145.2|25170.2|25155.2|25160.2|25145.2|31
1626257700000|2021-07-14 10:15:00|25155.2|25140.2|25150.2|25135.2|25162.7|25147.7|25150.2|25135.2|44
1626258000000|2021-07-14 10:20:00|25152.7|25137.7|25160.2|25145.2|25165.2|25150.2|25150.2|25135.2|31
1626258300000|2021-07-14 10:25:00|25162.7|25147.7|25160.2|25145.2|25165.2|25150.2|25155.2|25140.2|24
1626258600000|2021-07-14 10:30:00|25165.2|25150.2|25195.2|25180.2|25195.2|25180.2|25165.2|25150.2|44
1626258900000|2021-07-14 10:35:00|25192.7|25177.7|25205.2|25190.2|25210.2|25195.2|25192.7|25177.7|53
1626259200000|2021-07-14 10:40:00|25210.2|25195.2|25190.2|25175.2|25210.2|25195.2|25190.2|25175.2|118
1626259500000|2021-07-14 10:45:00|25185.2|25170.2|25190.2|25175.2|25195.2|25180.2|25185.2|25170.2|40
1626259800000|2021-07-14 10:50:00|25185.2|25170.2|25180.2|25165.2|25190.2|25175.2|25180.2|25165.2|29
1626260100000|2021-07-14 10:55:00|25177.7|25162.7|25172.7|25157.7|25180.2|25165.2|25170.2|25155.2|46
1626260400000|2021-07-14 11:00:00|25175.2|25160.2|25180.2|25165.2|25187.7|25172.7|25170.2|25155.2|51
1626260700000|2021-07-14 11:05:00|25182.7|25167.7|25195.2|25180.2|25195.2|25180.2|25170.2|25155.2|70
1626261000000|2021-07-14 11:10:00|25192.7|25177.7|25180.2|25165.2|25192.7|25177.7|25170.2|25155.2|28
1626261300000|2021-07-14 11:15:00|25185.2|25170.2|25187.7|25172.7|25195.2|25180.2|25180.2|25165.2|28
1626261600000|2021-07-14 11:20:00|25185.2|25170.2|25185.2|25170.2|25187.7|25172.7|25170.2|25155.2|21
1626261900000|2021-07-14 11:25:00|25190.2|25175.2|25185.2|25170.2|25190.2|25175.2|25180.2|25165.2|40
1626262200000|2021-07-14 11:30:00|25180.2|25165.2|25185.2|25170.2|25190.2|25175.2|25180.2|25165.2|22
1626262500000|2021-07-14 11:35:00|25182.7|25167.7|25185.2|25170.2|25190.2|25175.2|25182.7|25167.7|23
1626262800000|2021-07-14 11:40:00|25182.2|25167.2|25179.7|25164.7|25182.2|25167.2|25177.2|25162.2|22
1626263100000|2021-07-14 11:45:00|25182.2|25167.2|25162.2|25147.2|25182.2|25167.2|25162.2|25147.2|35
1626263400000|2021-07-14 11:50:00|25157.2|25142.2|25162.2|25147.2|25162.2|25147.2|25152.2|25137.2|67
1626263700000|2021-07-14 11:55:00|25159.7|25144.7|25169.7|25154.7|25172.2|25157.2|25157.2|25142.2|21
1626264000000|2021-07-14 12:00:00|25167.2|25152.2|25177.2|25162.2|25177.2|25162.2|25167.2|25152.2|38
1626264300000|2021-07-14 12:05:00|25174.7|25159.7|25152.2|25137.2|25177.2|25162.2|25152.2|25137.2|56
1626264600000|2021-07-14 12:10:00|25154.7|25139.7|25157.2|25142.2|25164.7|25149.7|25147.2|25132.2|77
1626264900000|2021-07-14 12:15:00|25152.2|25137.2|25167.2|25152.2|25169.7|25154.7|25152.2|25137.2|49
1626265200000|2021-07-14 12:20:00|25164.7|25149.7|25177.2|25162.2|25177.2|25162.2|25157.2|25142.2|27
1626265500000|2021-07-14 12:25:00|25179.7|25164.7|25172.2|25157.2|25187.2|25172.2|25172.2|25157.2|61
1626265800000|2021-07-14 12:30:00|25174.7|25159.7|25192.2|25177.2|25197.2|25182.2|25167.2|25152.2|132
1626266100000|2021-07-14 12:35:00|25194.7|25179.7|25212.2|25197.2|25212.2|25197.2|25187.2|25172.2|76
1626266400000|2021-07-14 12:40:00|25214.7|25199.7|25222.2|25207.2|25227.2|25212.2|25212.2|25197.2|71
1626266700000|2021-07-14 12:45:00|25224.7|25209.7|25237.2|25222.2|25237.2|25222.2|25222.2|25207.2|57
1626267000000|2021-07-14 12:50:00|25234.7|25219.7|25217.2|25202.2|25234.7|25219.7|25207.2|25192.2|78
1626267300000|2021-07-14 12:55:00|25222.2|25207.2|25247.2|25232.2|25247.2|25232.2|25219.7|25204.7|241
1626267600000|2021-07-14 13:00:00|25242.2|25227.2|25232.2|25217.2|25242.2|25227.2|25227.2|25212.2|89
1626267900000|2021-07-14 13:05:00|25234.7|25219.7|25234.7|25219.7|25237.2|25222.2|25227.2|25212.2|36
1626268200000|2021-07-14 13:10:00|25232.2|25217.2|25242.2|25227.2|25242.2|25227.2|25232.2|25217.2|32
1626268500000|2021-07-14 13:15:00|25237.2|25222.2|25247.2|25232.2|25252.2|25237.2|25232.2|25217.2|66
1626268800000|2021-07-14 13:20:00|25244.7|25229.7|25257.2|25242.2|25257.2|25242.2|25242.2|25227.2|55
1626269100000|2021-07-14 13:25:00|25259.7|25244.7|25287.2|25272.2|25287.2|25272.2|25259.7|25244.7|166
1626269400000|2021-07-14 13:30:00|25282.2|25267.2|25289.7|25274.7|25302.2|25287.2|25277.2|25262.2|212
1626269700000|2021-07-14 13:35:00|25292.2|25277.2|25312.2|25297.2|25327.2|25312.2|25292.2|25277.2|253
1626270000000|2021-07-14 13:40:00|25317.2|25302.2|25297.2|25282.2|25327.2|25312.2|25294.7|25279.7|133
1626270300000|2021-07-14 13:45:00|25299.7|25284.7|25292.2|25277.2|25304.7|25289.7|25269.7|25254.7|200
1626270600000|2021-07-14 13:50:00|25287.2|25272.2|25267.2|25252.2|25297.2|25282.2|25257.2|25242.2|151
1626270900000|2021-07-14 13:55:00|25272.2|25257.2|25252.2|25237.2|25274.7|25259.7|25247.2|25232.2|146
1626271200000|2021-07-14 14:00:00|25254.7|25239.7|25237.2|25222.2|25267.2|25252.2|25227.2|25212.2|139
1626271500000|2021-07-14 14:05:00|25232.2|25217.2|25242.2|25227.2|25252.2|25237.2|25227.2|25212.2|156
1626271800000|2021-07-14 14:10:00|25242.7|25227.7|25247.7|25232.7|25252.7|25237.7|25227.7|25212.7|140
1626272100000|2021-07-14 14:15:00|25252.7|25237.7|25267.7|25252.7|25272.7|25257.7|25247.7|25232.7|129
1626272400000|2021-07-14 14:20:00|25262.7|25247.7|25277.7|25262.7|25287.7|25272.7|25262.7|25247.7|103
1626272700000|2021-07-14 14:25:00|25280.2|25265.2|25257.7|25242.7|25282.7|25267.7|25250.2|25235.2|155
1626273000000|2021-07-14 14:30:00|25252.7|25237.7|25242.7|25227.7|25265.2|25250.2|25242.7|25227.7|87
1626273300000|2021-07-14 14:35:00|25247.7|25232.7|25242.7|25227.7|25247.7|25232.7|25232.7|25217.7|127
1626273600000|2021-07-14 14:40:00|25237.7|25222.7|25237.7|25222.7|25245.2|25230.2|25232.7|25217.7|72
1626273900000|2021-07-14 14:45:00|25240.2|25225.2|25252.7|25237.7|25257.7|25242.7|25227.7|25212.7|120
1626274200000|2021-07-14 14:50:00|25255.2|25240.2|25242.7|25227.7|25255.2|25240.2|25237.7|25222.7|72
1626274500000|2021-07-14 14:55:00|25240.2|25225.2|25242.7|25227.7|25257.7|25242.7|25237.7|25222.7|80
1626274800000|2021-07-14 15:00:00|25247.7|25232.7|25237.7|25222.7|25247.7|25232.7|25232.7|25217.7|62
1626275100000|2021-07-14 15:05:00|25232.7|25217.7|25217.7|25202.7|25232.7|25217.7|25217.7|25202.7|150
1626275400000|2021-07-14 15:10:00|25222.7|25207.7|25217.7|25202.7|25222.7|25207.7|25212.7|25197.7|145
1626275700000|2021-07-14 15:15:00|25215.2|25200.2|25222.7|25207.7|25222.7|25207.7|25210.2|25195.2|84
1626276000000|2021-07-14 15:20:00|25225.2|25210.2|25232.7|25217.7|25232.7|25217.7|25222.7|25207.7|163
1626276300000|2021-07-14 15:25:00|25230.2|25215.2|25222.7|25207.7|25232.7|25217.7|25222.7|25207.7|232
1626276600000|2021-07-14 15:30:00|25225.2|25210.2|25212.7|25197.7|25235.2|25220.2|25212.7|25197.7|216
1626276900000|2021-07-14 15:35:00|25210.2|25195.2|25197.7|25182.7|25212.7|25197.7|25197.7|25182.7|165
1626277200000|2021-07-14 15:40:00|25192.7|25177.7|25192.7|25177.7|25192.7|25177.7|25177.7|25162.7|84
1626277500000|2021-07-14 15:45:00|25195.2|25180.2|25185.2|25170.2|25195.2|25180.2|25175.2|25160.2|93
1626277800000|2021-07-14 15:50:00|25190.2|25165.2|25160.2|25140.2|25190.2|25165.2|25160.2|25140.2|21
1626278100000|2021-07-14 15:55:00|25155.2|25135.2|25140.2|25115.2|25155.2|25140.2|25125.2|25105.2|235
1626278400000|2021-07-14 16:00:00|25135.2|25120.2|25165.2|25145.2|25165.2|25145.2|25135.2|25115.2|103
1626278700000|2021-07-14 16:05:00|25170.2|25150.2|25180.2|25160.2|25190.2|25170.2|25170.2|25150.2|36
1626279000000|2021-07-14 16:10:00|25175.2|25155.2|25180.2|25155.2|25180.2|25160.2|25175.2|25155.2|11
1626279300000|2021-07-14 16:15:00|25175.2|25150.2|25180.2|25160.2|25185.2|25160.2|25170.2|25150.2|5
1626279600000|2021-07-14 16:20:00|25185.2||25180.2||25185.2||25180.2||1
1626279900000|2021-07-14 16:25:00|25185.2|25165.2|25195.2|25170.2|25195.2|25175.2|25180.2|25160.2|14
1626280200000|2021-07-14 16:30:00|25190.2|25175.2|25195.2|25170.2|25195.2|25175.2|25190.2|25170.2|3
1626280500000|2021-07-14 16:35:00|25200.2|25175.2|25200.2|25175.2|25200.2|25180.2|25190.2|25165.2|9
1626280800000|2021-07-14 16:40:00|25195.2|25180.2|25205.2|25185.2|25205.2|25185.2|25195.2|25175.2|3
1626281100000|2021-07-14 16:45:00|25200.2|25180.2|25200.2|25175.2|25200.2|25180.2|25195.2|25170.2|6
1626281400000|2021-07-14 16:50:00|25195.2|25180.2|25195.2|25170.2|25205.2|25180.2|25195.2|25170.2|19
1626281700000|2021-07-14 16:55:00||25175.2||25170.2||25175.2||25170.2|3
1626282000000|2021-07-14 17:00:00|25190.2|25175.2|25190.2|25170.2|25195.2|25175.2|25190.2|25170.2|1
1626282300000|2021-07-14 17:05:00|25185.2|25165.2|25175.2|25150.2|25185.2|25165.2|25175.2|25150.2|11
1626282600000|2021-07-14 17:10:00|25170.2|25145.2|25180.2|25160.2|25185.2|25165.2|25170.2|25145.2|11
1626282900000|2021-07-14 17:15:00|25175.2|25155.2|25170.2|25150.2|25180.2|25155.2|25165.2|25145.2|4
1626283200000|2021-07-14 17:20:00|25165.2|25145.2|25175.2|25150.2|25175.2|25150.2|25155.2|25135.2|21
1626283500000|2021-07-14 17:25:00|25170.2|25145.2|25175.2|25150.2|25175.2|25155.2|25165.2|25145.2|16
1626283800000|2021-07-14 17:30:00|25170.2|25155.2|25190.2|25170.2|25190.2|25170.2|25170.2|25155.2|5
1626284100000|2021-07-14 17:35:00|25195.2|25175.2|25200.2|25180.2|25200.2|25180.2|25195.2|25175.2|3
1626284400000|2021-07-14 17:40:00|25195.2|25175.2|25200.2|25180.2|25205.2|25185.2|25195.2|25175.2|5
1626284700000|2021-07-14 17:45:00|25195.2|25175.2|25195.2|25175.2|25195.2|25180.2|25195.2|25175.2|1
1626285000000|2021-07-14 17:50:00|25190.2|25170.2|25195.2|25175.2|25200.2|25175.2|25190.2|25170.2|8
1626285300000|2021-07-14 17:55:00|25200.2|25170.2|25190.2|25165.2|25200.2|25170.2|25190.2|25165.2|4
1626285600000|2021-07-14 18:00:00|25195.2|25170.2|25195.2|25170.2|25200.2|25180.2|25195.2|25170.2|7
1626285900000|2021-07-14 18:05:00|25190.2|25165.2|25190.2|25165.2|25195.2|25170.2|25185.2|25165.2|7
1626286200000|2021-07-14 18:10:00|25185.2|25170.2|25195.2|25170.2|25195.2|25170.2|25185.2|25170.2|2
1626286500000|2021-07-14 18:15:00|25190.2|25165.2|25190.2|25170.2|25205.2|25185.2|25190.2|25165.2|26
1626286800000|2021-07-14 18:20:00|25195.2|25175.2|25185.2|25165.2|25200.2|25180.2|25180.2|25160.2|48
1626287100000|2021-07-14 18:25:00|25180.2|25160.2|25172.7|25157.7|25180.2|25165.2|25172.7|25155.2|15
1626287400000|2021-07-14 18:30:00|25167.7|25152.7|25172.7|25157.7|25172.7|25157.7|25167.7|25152.7|21
1626287700000|2021-07-14 18:35:00|25177.7|25162.7|25175.2|25160.2|25187.7|25172.7|25175.2|25160.2|7
1626288000000|2021-07-14 18:40:00|25172.7|25157.7|25175.2|25160.2|25175.2|25160.2|25170.2|25155.2|3
1626288300000|2021-07-14 18:45:00|25177.7|25162.7|25177.7|25162.7|25177.7|25162.7|25175.2|25160.2|1
1626288600000|2021-07-14 18:50:00|25175.2|25160.2|25175.2|25160.2|25175.2|25160.2|25175.2|25160.2|1
1626288900000|2021-07-14 18:55:00|25172.7|25157.7|25182.7|25167.7|25182.7|25167.7|25172.7|25157.7|2
1626289200000|2021-07-14 19:00:00|||||||||1
1626289800000|2021-07-14 19:10:00|25180.2|25165.2|25177.7|25162.7|25182.7|25167.7|25177.7|25162.7|3
1626290100000|2021-07-14 19:15:00|25175.2|25160.2|25170.2|25155.2|25175.2|25160.2|25167.7|25152.7|5
1626290400000|2021-07-14 19:20:00|25172.7|25157.7|25162.7|25147.7|25172.7|25157.7|25162.7|25147.7|3
1626290700000|2021-07-14 19:25:00|25165.2|25150.2|25160.2|25145.2|25165.2|25150.2|25157.7|25142.7|7
1626291000000|2021-07-14 19:30:00|25157.7|25142.7|25155.2|25140.2|25160.2|25145.2|25150.2|25135.2|15
1626291300000|2021-07-14 19:35:00|25162.7|25147.7|25150.2|25135.2|25162.7|25147.7|25150.2|25135.2|15
1626291600000|2021-07-14 19:40:00|25152.7|25137.7|25150.2|25135.2|25157.7|25142.7|25150.2|25135.2|4
1626291900000|2021-07-14 19:45:00|25147.7|25132.7|25165.2|25150.2|25165.2|25150.2|25147.7|25132.7|7
1626292200000|2021-07-14 19:50:00|25162.7|25147.7|25147.7|25132.7|25162.7|25147.7|25147.7|25132.7|13
1626292500000|2021-07-14 19:55:00|25145.2|25130.2|25155.2|25140.2|25157.7|25142.7|25142.7|25127.7|31
1626292800000|2021-07-14 20:00:00|25157.1|25117.1|25164.6|25124.6|25170.1|25130.1|25155.6|25115.6|0
1626293100000|2021-07-14 20:05:00|25164.9|25124.9|25168.9|25128.9|25170.1|25130.1|25164.9|25124.9|0
1626293400000|2021-07-14 20:10:00|25169.1|25129.1|25160.9|25120.9|25175|25135|25160.9|25120.9|0
1626293700000|2021-07-14 20:15:00|25161.2|25121.2|25168.9|25128.9|25171.3|25131.3|25161.2|25121.2|0
1626294000000|2021-07-14 20:20:00|25168.6|25128.6|25163.4|25123.4|25168.6|25128.6|25162.2|25122.2|0
1626294300000|2021-07-14 20:25:00|25163.5|25123.5|25165.9|25125.9|25167.6|25127.6|25163.4|25123.4|0
1626294600000|2021-07-14 20:30:00|25165.7|25125.7|25165.9|25125.9|25167.6|25127.6|25164.6|25124.6|0
1626294900000|2021-07-14 20:35:00|25166|25126|25164.6|25124.6|25167.6|25127.6|25162.2|25122.2|0
1626295200000|2021-07-14 20:40:00|25164.9|25124.9|25164.6|25124.6|25165.9|25125.9|25162.2|25122.2|0
1626295500000|2021-07-14 20:45:00|25164.5|25124.5|25156|25116|25164.5|25124.5|25154.8|25114.8|0
1626295800000|2021-07-14 20:50:00|25156.1|25116.1|25155.8|25115.8|25158.5|25118.5|25155.8|25115.8|0
1626296100000|2021-07-14 20:55:00|25154.8|25114.8|25151.9|25111.9|25154.8|25114.8|25149.9|25109.9|0
1626296400000|2021-07-14 21:00:00|25151.4|25111.4|25151.9|25111.9|25152.9|25112.9|25151.4|25111.4|0
1626296700000|2021-07-14 21:05:00|25151.4|25111.4|25152.9|25112.9|25152.9|25112.9|25151.4|25111.4|0
1626297000000|2021-07-14 21:10:00|25152.4|25112.4|25151.4|25111.4|25152.9|25112.9|25151.4|25111.4|0
1626297300000|2021-07-14 21:15:00|25152.4|25112.4|25154.4|25114.4|25155.4|25115.4|25152.4|25112.4|0
1626297600000|2021-07-14 21:20:00|25153.9|25113.9|25154.4|25114.4|25154.4|25114.4|25153.9|25113.9|0
1626297900000|2021-07-14 21:25:00|25153.9|25113.9|25153.9|25113.9|25155.4|25115.4|25153.9|25113.9|0
1626298500000|2021-07-14 21:35:00|25154.4|25114.4|25154.4|25114.4|25154.9|25114.9|25153.9|25113.9|0
1626298800000|2021-07-14 21:40:00|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|0
1626299100000|2021-07-14 21:45:00|25154.4|25114.4|25154.4|25114.4|25154.9|25114.9|25154.4|25114.4|0
1626299700000|2021-07-14 21:55:00|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|25153.4|25113.4|0
1626300000000|2021-07-14 22:00:00|25155.1|25115.1|25150.7|25110.7|25156.8|25116.8|25149.5|25109.5|0
1626300300000|2021-07-14 22:05:00|25150.5|25110.5|25153.2|25113.2|25153.2|25113.2|25148.3|25108.3|0
1626300600000|2021-07-14 22:10:00|25153|25113|25158.7|25118.7|25158.7|25118.7|25152|25112|0
1626300900000|2021-07-14 22:15:00|25158.6|25118.6|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626301200000|2021-07-14 22:20:00|25158.9|25118.9|25158.7|25118.7|25162.4|25122.4|25158.7|25118.7|0
1626301500000|2021-07-14 22:25:00|25158.8|25118.8|25161.1|25121.1|25162.4|25122.4|25158.7|25118.7|0
1626301800000|2021-07-14 22:30:00|25161.2|25121.2|25158.7|25118.7|25163.6|25123.6|25158.7|25118.7|0
1626302100000|2021-07-14 22:35:00|25158.9|25118.9|25158.7|25118.7|25159.9|25119.9|25157.4|25117.4|0
1626302400000|2021-07-14 22:40:00|25158.6|25118.6|25161.1|25121.1|25161.1|25121.1|25157.4|25117.4|0
1626302700000|2021-07-14 22:45:00|25160.9|25120.9|25155|25115|25161.1|25121.1|25155|25115|0
1626303000000|2021-07-14 22:50:00|25154.7|25114.7|25156.2|25116.2|25158.7|25118.7|25153.2|25113.2|0
1626303300000|2021-07-14 22:55:00|25156.1|25116.1|25156.2|25116.2|25156.2|25116.2|25155|25115|0
1626303600000|2021-07-14 23:00:00|25156.4|25116.4|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626303900000|2021-07-14 23:05:00|25158.8|25118.8|25161.1|25121.1|25163.6|25123.6|25158.7|25118.7|0
1626304200000|2021-07-14 23:10:00|25161|25121|25157.4|25117.4|25161|25121|25156.2|25116.2|0
1626304500000|2021-07-14 23:15:00|25157.2|25117.2|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626304800000|2021-07-14 23:20:00|25158.9|25118.9|25159.9|25119.9|25159.9|25119.9|25158.7|25118.7|0
1626305100000|2021-07-14 23:25:00|25159.7|25119.7|25157.4|25117.4|25159.7|25119.7|25156.2|25116.2|0
1626305400000|2021-07-14 23:30:00|25157.2|25117.2|25153.2|25113.2|25157.4|25117.4|25153.2|25113.2|0
1626305700000|2021-07-14 23:35:00|25153.1|25113.1|25152|25112|25153.2|25113.2|25150.7|25110.7|0
1626306000000|2021-07-14 23:40:00|25152.1|25112.1|25149.5|25109.5|25152.6|25112.6|25149.5|25109.5|0
1626306300000|2021-07-14 23:45:00|25149.4|25109.4|25153.2|25113.2|25153.8|25113.8|25148.9|25108.9|0
1626306600000|2021-07-14 23:50:00|25153.3|25113.3|25155|25115|25157.4|25117.4|25153.2|25113.2|0
1626306900000|2021-07-14 23:55:00|25155.1|25115.1|25159.9|25119.9|25159.9|25119.9|25155|25115|0
1626307200000|2021-07-15 00:00:00|25159.8|25119.8|25145.8|25105.8|25159.9|25119.9|25144.6|25104.6|0
1626307500000|2021-07-15 00:05:00|25146|25106|25144.7|25104.7|25149.5|25109.5|25143.3|25103.3|0
1626307800000|2021-07-15 00:10:00|25145.2|25105.2|25136.7|25096.7|25145.8|25105.8|25135.4|25095.4|0
1626308100000|2021-07-15 00:15:00|25136.4|25096.4|25120.6|25080.6|25136.7|25096.7|25112.2|25072.2|0
1626308400000|2021-07-15 00:20:00|25121.2|25081.2|25132.1|25092.1|25132.1|25092.1|25120.6|25080.6|0
1626308700000|2021-07-15 00:25:00|25132.2|25092.2|25137.8|25097.8|25140.7|25100.7|25132.1|25092.1|0
1626309000000|2021-07-15 00:30:00|25137.3|25097.3|25120.8|25080.8|25138|25098|25117.9|25077.9|0
1626309300000|2021-07-15 00:35:00|25120.7|25080.7|25132.2|25092.2|25136.3|25096.3|25116.4|25076.4|0
1626309600000|2021-07-15 00:40:00|25132.1|25092.1|25123.4|25083.4|25132.1|25092.1|25120.6|25080.6|0
1626309900000|2021-07-15 00:45:00|25123.3|25083.3|25108.6|25068.6|25123.4|25083.4|25105.8|25065.8|0
1626310200000|2021-07-15 00:50:00|25108.5|25068.5|25110.9|25070.9|25114.2|25074.2|25105.2|25065.2|0
1626310500000|2021-07-15 00:55:00|25111|25071|25118.8|25078.8|25125.9|25085.9|25108.2|25068.2|0
1626310800000|2021-07-15 01:00:00|25119.3|25079.3|25124.1|25084.1|25124.1|25084.1|25106|25066|0
1626311100000|2021-07-15 01:05:00|25124|25084|25116.5|25076.5|25124|25084|25112.2|25072.2|0
1626311400000|2021-07-15 01:10:00|25117.1|25077.1|25111.1|25071.1|25121.2|25081.2|25109.9|25069.9|0
1626311700000|2021-07-15 01:15:00|25111.2|25071.2|25124.3|25084.3|25124.4|25084.4|25109.3|25069.3|0
1626312000000|2021-07-15 01:20:00|25124.4|25084.4|25121.1|25081.1|25133|25093|25121.1|25081.1|0
1626312300000|2021-07-15 01:25:00|25120.6|25080.6|25121.5|25081.5|25121.5|25081.5|25115.1|25075.1|0
1626312600000|2021-07-15 01:30:00|25121.7|25081.7|25136.1|25096.1|25136.3|25096.3|25115.8|25075.8|0
1626312900000|2021-07-15 01:35:00|25135.6|25095.6|25144.4|25104.4|25150.4|25110.4|25133.3|25093.3|0
1626313200000|2021-07-15 01:40:00|25144.6|25104.6|25150.2|25110.2|25153.2|25113.2|25144.1|25104.1|0
1626313500000|2021-07-15 01:45:00|25150.3|25110.3|25146.9|25106.9|25153.2|25113.2|25145.3|25105.3|0
1626313800000|2021-07-15 01:50:00|25146.3|25106.3|25140.4|25100.4|25146.3|25106.3|25137|25097|0
1626314100000|2021-07-15 01:55:00|25141.4|25101.4|25147.3|25107.3|25147.3|25107.3|25134.2|25094.2|0
1626314400000|2021-07-15 02:00:00|25146.8|25106.8|25138.7|25098.7|25150.3|25110.3|25135.7|25095.7|0
1626314700000|2021-07-15 02:05:00|25138.8|25098.8|25141.4|25101.4|25147.3|25107.3|25138.8|25098.8|0
1626315000000|2021-07-15 02:10:00|25141.3|25101.3|25144.4|25104.4|25150|25110|25136.9|25096.9|0
1626315300000|2021-07-15 02:15:00|25144.6|25104.6|25144.7|25104.7|25150.2|25110.2|25141.6|25101.6|0
1626315600000|2021-07-15 02:20:00|25145.7|25105.7|25144.6|25104.6|25147.4|25107.4|25141.7|25101.7|0
1626315900000|2021-07-15 02:25:00|25144.7|25104.7|25153.1|25113.1|25153.7|25113.7|25144.7|25104.7|0
1626316200000|2021-07-15 02:30:00|25152.1|25112.1|25145.1|25105.1|25153.9|25113.9|25145|25105|0
1626316500000|2021-07-15 02:35:00|25145|25105|25145.1|25105.1|25148.1|25108.1|25142.3|25102.3|0
1626316800000|2021-07-15 02:40:00|25145.2|25105.2|25133.7|25093.7|25145.4|25105.4|25128|25088|0
1626317100000|2021-07-15 02:45:00|25134.2|25094.2|25136.1|25096.1|25140.6|25100.6|25130.8|25090.8|0
1626317400000|2021-07-15 02:50:00|25135.6|25095.6|25134.3|25094.3|25141.8|25101.8|25134.3|25094.3|0
1626317700000|2021-07-15 02:55:00|25134.8|25094.8|25147.4|25107.4|25147.4|25107.4|25130.4|25090.4|0
1626318000000|2021-07-15 03:00:00|25146.9|25106.9|25147.4|25107.4|25147.6|25107.6|25141.6|25101.6|0
1626318300000|2021-07-15 03:05:00|25147.5|25107.5|25147.4|25107.4|25150.1|25110.1|25144.4|25104.4|0
1626318600000|2021-07-15 03:10:00|25147.3|25107.3|25147.6|25107.6|25150.4|25110.4|25144.5|25104.5|0
1626318900000|2021-07-15 03:15:00|25147.7|25107.7|25150.7|25110.7|25156.3|25116.3|25147.6|25107.6|0
1626319200000|2021-07-15 03:20:00|25150.2|25110.2|25144.6|25104.6|25150.6|25110.6|25144.5|25104.5|0
1626319500000|2021-07-15 03:25:00|25144.7|25104.7|25150.7|25110.7|25151.9|25111.9|25144.7|25104.7|0
1626319800000|2021-07-15 03:30:00|25151.2|25111.2|25157.8|25117.8|25162.2|25122.2|25150.7|25110.7|0
1626320100000|2021-07-15 03:35:00|25157.9|25117.9|25158.5|25118.5|25162.9|25122.9|25154|25114|0
1626320400000|2021-07-15 03:40:00|25159|25119|25155.6|25115.6|25160.2|25120.2|25154.4|25114.4|0
1626320700000|2021-07-15 03:45:00|25155.1|25115.1|25157|25117|25160|25120|25154.3|25114.3|0
1626321000000|2021-07-15 03:50:00|25155.5|25115.5|25154.2|25114.2|25157.2|25117.2|25151.4|25111.4|0
1626321300000|2021-07-15 03:55:00|25154.1|25114.1|25154|25114|25156.9|25116.9|25149.8|25109.8|0
1626321600000|2021-07-15 04:00:00|25154.1|25114.1|25151.3|25111.3|25154.3|25114.3|25151.2|25111.2|0
1626321900000|2021-07-15 04:05:00|25151.2|25111.2|25154.2|25114.2|25154.3|25114.3|25148.3|25108.3|0
1626322200000|2021-07-15 04:10:00|25154.3|25114.3|25148.4|25108.4|25154.3|25114.3|25148.3|25108.3|0
1626322500000|2021-07-15 04:15:00|25148.6|25108.6|25151.6|25111.6|25154.4|25114.4|25148.6|25108.6|0
1626322800000|2021-07-15 04:20:00|25151.5|25111.5|25157|25117|25159.9|25119.9|25148.4|25108.4|0
1626323100000|2021-07-15 04:25:00|25156.5|25116.5|25157|25117|25157|25117|25154.2|25114.2|0
1626323400000|2021-07-15 04:30:00|25156.5|25116.5|25151.4|25111.4|25156.5|25116.5|25151.3|25111.3|0
1626323700000|2021-07-15 04:35:00|25150.4|25110.4|25148.6|25108.6|25152.9|25112.9|25147|25107|0
1626324000000|2021-07-15 04:40:00|25148.5|25108.5|25148.4|25108.4|25151.3|25111.3|25145.6|25105.6|0
1626324300000|2021-07-15 04:45:00|25147.9|25107.9|25147|25107|25149.8|25109.8|25145.6|25105.6|0
1626324600000|2021-07-15 04:50:00|25146.9|25106.9|25142.3|25102.3|25148.6|25108.6|25140.9|25100.9|0
1626324900000|2021-07-15 04:55:00|25142.2|25102.2|25145|25105|25146.2|25106.2|25139.4|25099.4|0
1626325200000|2021-07-15 05:00:00|25144.9|25104.9|25153.7|25113.7|25154.8|25114.8|25144.8|25104.8|0
1626325500000|2021-07-15 05:05:00|25153.9|25113.9|25151.2|25111.2|25154|25114|25149.5|25109.5|0
1626325800000|2021-07-15 05:10:00|25151.3|25111.3|25151|25111|25154|25114|25148.3|25108.3|0
1626326100000|2021-07-15 05:15:00|25151.2|25111.2|25145|25105|25153.9|25113.9|25145|25105|0
1626326400000|2021-07-15 05:20:00|25145.1|25105.1|25148.3|25108.3|25151.2|25111.2|25145.1|25105.1|0
1626326700000|2021-07-15 05:25:00|25148.4|25108.4|25151.6|25111.6|25154.6|25114.6|25148.4|25108.4|0
1626327000000|2021-07-15 05:30:00|25151.4|25111.4|25138.6|25098.6|25151.6|25111.6|25137.4|25097.4|0
1626327300000|2021-07-15 05:35:00|25138.1|25098.1|25140.6|25100.6|25143.4|25103.4|25137.4|25097.4|0
1626327600000|2021-07-15 05:40:00|25140.5|25100.5|25134.7|25094.7|25143.3|25103.3|25133|25093|0
1626327900000|2021-07-15 05:45:00|25135.7|25095.7|25137.7|25097.7|25140.6|25100.6|25134.5|25094.5|0
1626328200000|2021-07-15 05:50:00|25137.6|25097.6|25140.4|25100.4|25141.6|25101.6|25137.4|25097.4|0
1626328500000|2021-07-15 05:55:00|25140.3|25100.3|25143|25103|25143.1|25103.1|25131.8|25091.8|0
1626328800000|2021-07-15 06:00:00|25143.1|25103.1|25122.7|25107.7|25157.3|25120.2|25117.7|25102.7|40
1626329100000|2021-07-15 06:05:00|25127.7|25112.7|25110.2|25095.2|25127.7|25112.7|25102.7|25087.7|11
1626329400000|2021-07-15 06:10:00|25107.7|25092.7|25102.7|25087.7|25107.7|25092.7|25095.2|25080.2|14
1626329700000|2021-07-15 06:15:00|25097.7|25082.7|25097.7|25082.7|25102.7|25087.7|25097.7|25082.7|8
1626330000000|2021-07-15 06:20:00|25095.2|25080.2|25087.7|25072.7|25095.2|25080.2|25082.7|25067.7|21
1626330300000|2021-07-15 06:25:00|25090.2|25075.2|25092.7|25077.7|25095.2|25080.2|25090.2|25075.2|28
1626330600000|2021-07-15 06:30:00|25087.7|25072.7|25080.2|25065.2|25087.7|25072.7|25072.7|25057.7|36
1626330900000|2021-07-15 06:35:00|25077.7|25062.7|25075.2|25060.2|25077.7|25062.7|25060.2|25045.2|27
1626331200000|2021-07-15 06:40:00|25077.7|25062.7|25075.2|25060.2|25077.7|25062.7|25070.2|25055.2|5
1626331500000|2021-07-15 06:45:00|25072.7|25057.7|25080.2|25065.2|25082.7|25067.7|25072.7|25057.7|9
1626331800000|2021-07-15 06:50:00|25077.7|25062.7|25077.7|25062.7|25082.7|25067.7|25070.2|25055.2|38
1626332100000|2021-07-15 06:55:00|25075.2|25060.2|25122.7|25107.7|25122.7|25107.7|25072.7|25057.7|94
1626332400000|2021-07-15 07:00:00|25125.2|25110.2|25062.7|25047.7|25127.7|25112.7|25045.2|25030.2|606
1626332700000|2021-07-15 07:05:00|25057.7|25042.7|25052.7|25037.7|25065.2|25050.2|25042.7|25027.7|224
1626333000000|2021-07-15 07:10:00|25050.2|25035.2|25072.7|25057.7|25097.7|25082.7|25047.7|25032.7|263
1626333300000|2021-07-15 07:15:00|25067.7|25052.7|25002.7|24987.7|25067.7|25052.7|24997.7|24982.7|616
1626333600000|2021-07-15 07:20:00|25000.2|24985.2|24957.7|24942.7|25007.7|24992.7|24947.7|24932.7|542
1626333900000|2021-07-15 07:25:00|24955.2|24940.2|24962.7|24947.7|24967.7|24952.7|24930.2|24915.2|412
1626334200000|2021-07-15 07:30:00|24957.7|24942.7|24972.7|24957.7|24972.7|24957.7|24932.7|24917.7|453
1626334500000|2021-07-15 07:35:00|24967.7|24952.7|25022.7|25007.7|25025.2|25010.2|24962.7|24947.7|358
1626334800000|2021-07-15 07:40:00|25025.9|25010.9|25010.9|24995.9|25035.9|25020.9|24995.9|24980.9|222
1626335100000|2021-07-15 07:45:00|25013.4|24998.4|24980.9|24965.9|25015.9|25000.9|24980.9|24965.9|208
1626335400000|2021-07-15 07:50:00|24983.4|24968.4|24968.4|24953.4|24990.9|24975.9|24955.9|24940.9|164
1626335700000|2021-07-15 07:55:00|24970.9|24955.9|24963.4|24948.4|24970.9|24955.9|24950.9|24935.9|111
1626336000000|2021-07-15 08:00:00|24960.9|24945.9|25005.9|24990.9|25005.9|24990.9|24940.9|24925.9|202
1626336300000|2021-07-15 08:05:00|25010.9|24995.9|25038.4|25023.4|25045.9|25030.9|24988.4|24973.4|138
1626336600000|2021-07-15 08:10:00|25040.9|25025.9|25055.9|25040.9|25080.9|25065.9|25033.4|25018.4|262
1626336900000|2021-07-15 08:15:00|25060.9|25045.9|25070.9|25055.9|25075.9|25060.9|25050.9|25035.9|174
1626337200000|2021-07-15 08:20:00|25075.9|25060.9|25090.9|25075.9|25090.9|25075.9|25070.9|25055.9|162
1626337500000|2021-07-15 08:25:00|25088.4|25073.4|25110.9|25095.9|25115.9|25100.9|25088.4|25073.4|167
1626337800000|2021-07-15 08:30:00|25108.4|25093.4|25080.9|25065.9|25110.9|25095.9|25075.9|25060.9|113
1626338100000|2021-07-15 08:35:00|25085.9|25070.9|25070.9|25055.9|25100.9|25085.9|25055.9|25040.9|161
1626338400000|2021-07-15 08:40:00|25068.4|25053.4|25070.9|25055.9|25075.9|25060.9|25053.4|25038.4|103
1626338700000|2021-07-15 08:45:00|25068.4|25053.4|25050.9|25035.9|25075.9|25060.9|25050.9|25035.9|51
1626339000000|2021-07-15 08:50:00|25048.4|25033.4|25045.9|25030.9|25060.9|25045.9|25035.9|25020.9|78
1626339300000|2021-07-15 08:55:00|25048.4|25033.4|25050.9|25035.9|25060.9|25045.9|25045.9|25030.9|34
1626339600000|2021-07-15 09:00:00|25053.4|25038.4|25030.9|25015.9|25055.9|25040.9|25028.4|25013.4|66
1626339900000|2021-07-15 09:05:00|25028.4|25013.4|25010.9|24995.9|25028.4|25013.4|25000.9|24985.9|160
1626340200000|2021-07-15 09:10:00|25008.4|24993.4|25003.4|24988.4|25008.4|24993.4|24990.9|24975.9|95
1626340500000|2021-07-15 09:15:00|25000.9|24985.9|24980.9|24965.9|25000.9|24985.9|24970.9|24955.9|136
1626340800000|2021-07-15 09:20:00|24985.9|24970.9|24975.9|24960.9|24990.9|24975.9|24965.9|24950.9|79
1626341100000|2021-07-15 09:25:00|24978.4|24963.4|25018.4|25003.4|25020.9|25005.9|24975.9|24960.9|96
1626341400000|2021-07-15 09:30:00|25015.9|25000.9|25025.9|25010.9|25025.9|25010.9|25000.9|24985.9|86
1626341700000|2021-07-15 09:35:00|25028.4|25013.4|25005.9|24990.9|25035.9|25020.9|25000.9|24985.9|157
1626342000000|2021-07-15 09:40:00|25003.4|24988.4|24990.9|24975.9|25010.9|24995.9|24990.9|24975.9|59
1626342300000|2021-07-15 09:45:00|24993.4|24978.4|25025.9|25010.9|25035.9|25020.9|24990.9|24975.9|61
1626342600000|2021-07-15 09:50:00|25023.4|25008.4|25035.9|25020.9|25035.9|25020.9|25010.9|24995.9|128
1626342900000|2021-07-15 09:55:00|25038.4|25023.4|25020.9|25005.9|25045.9|25030.9|25013.4|24998.4|198
1626343200000|2021-07-15 10:00:00|25025.9|25010.9|25043.4|25028.4|25060.9|25045.9|25025.9|25010.9|124
1626343500000|2021-07-15 10:05:00|25045.9|25030.9|25045.9|25030.9|25050.9|25035.9|25030.9|25015.9|58
1626343800000|2021-07-15 10:10:00|25043.4|25028.4|24970.9|24955.9|25050.9|25035.9|24970.9|24955.9|158
1626344100000|2021-07-15 10:15:00|24965.9|24950.9|24965.9|24950.9|24965.9|24950.9|24915.9|24900.9|390
1626344400000|2021-07-15 10:20:00|24963.4|24948.4|24970.9|24955.9|24970.9|24955.9|24943.4|24928.4|120
1626344700000|2021-07-15 10:25:00|24973.4|24958.4|24930.9|24915.9|24975.9|24960.9|24930.9|24915.9|83
1626345000000|2021-07-15 10:30:00|24928.4|24913.4|24913.4|24898.4|24930.9|24915.9|24905.9|24890.9|206
1626345300000|2021-07-15 10:35:00|24915.9|24900.9|24970.9|24955.9|24970.9|24955.9|24915.9|24900.9|180
1626345600000|2021-07-15 10:40:00|24968.4|24953.4|24970.9|24955.9|24970.9|24955.9|24945.9|24930.9|55
1626345900000|2021-07-15 10:45:00|24973.4|24958.4|24970.9|24955.9|24993.4|24978.4|24965.9|24950.9|90
1626346200000|2021-07-15 10:50:00|24975.9|24960.9|24960.9|24945.9|24980.9|24965.9|24955.9|24940.9|66
1626346500000|2021-07-15 10:55:00|24955.9|24940.9|24953.4|24938.4|24970.9|24955.9|24950.9|24935.9|197
1626346800000|2021-07-15 11:00:00|24950.9|24935.9|24940.9|24925.9|24960.9|24945.9|24935.9|24920.9|253
1626347100000|2021-07-15 11:05:00|24938.4|24923.4|24945.9|24930.9|24953.4|24938.4|24930.9|24915.9|149
1626347400000|2021-07-15 11:10:00|24943.4|24928.4|24940.9|24925.9|24950.9|24935.9|24925.9|24910.9|105
1626347700000|2021-07-15 11:15:00|24943.4|24928.4|24925.9|24910.9|24945.9|24930.9|24920.9|24905.9|71
1626348000000|2021-07-15 11:20:00|24923.4|24908.4|24905.9|24890.9|24925.9|24910.9|24905.9|24890.9|95
1626348300000|2021-07-15 11:25:00|24908.4|24893.4|24908.4|24893.4|24925.9|24910.9|24900.9|24885.9|63
1626348600000|2021-07-15 11:30:00|24910.9|24895.9|24935.9|24920.9|24938.4|24923.4|24910.9|24895.9|53
1626348900000|2021-07-15 11:35:00|24938.4|24923.4|24930.9|24915.9|24960.9|24945.9|24930.9|24915.9|91
1626349200000|2021-07-15 11:40:00|24930.1|24915.1|24970.1|24955.1|24975.1|24960.1|24925.1|24910.1|131
1626349500000|2021-07-15 11:45:00|24975.1|24960.1|25000.1|24985.1|25000.1|24985.1|24972.6|24957.6|80
1626349800000|2021-07-15 11:50:00|25005.1|24990.1|24990.1|24975.1|25020.1|25005.1|24990.1|24975.1|135
1626350100000|2021-07-15 11:55:00|24992.6|24977.6|24965.1|24950.1|24995.1|24980.1|24965.1|24950.1|149
1626350400000|2021-07-15 12:00:00|24970.1|24955.1|24955.1|24940.1|24972.6|24957.6|24955.1|24940.1|81
1626350700000|2021-07-15 12:05:00|24957.6|24942.6|24945.1|24930.1|24965.1|24950.1|24945.1|24930.1|40
1626351000000|2021-07-15 12:10:00|24942.6|24927.6|24960.1|24945.1|24970.1|24955.1|24935.1|24920.1|284
1626351300000|2021-07-15 12:15:00|24962.6|24947.6|24970.1|24955.1|24985.1|24970.1|24960.1|24945.1|60
1626351600000|2021-07-15 12:20:00|24967.6|24952.6|24990.1|24975.1|24990.1|24975.1|24960.1|24945.1|25
1626351900000|2021-07-15 12:25:00|24992.6|24977.6|24977.6|24962.6|24995.1|24980.1|24977.6|24962.6|26
1626352200000|2021-07-15 12:30:00|24980.1|24965.1|25000.1|24985.1|25005.1|24990.1|24970.1|24955.1|79
1626352500000|2021-07-15 12:35:00|24995.1|24980.1|24995.1|24980.1|25010.1|24995.1|24985.1|24970.1|74
1626352800000|2021-07-15 12:40:00|25000.1|24985.1|25000.1|24985.1|25020.1|25005.1|24997.6|24982.6|38
1626353100000|2021-07-15 12:45:00|24995.1|24980.1|24970.1|24955.1|24997.6|24982.6|24970.1|24955.1|91
1626353400000|2021-07-15 12:50:00|24972.6|24957.6|24960.1|24945.1|24977.6|24962.6|24945.1|24930.1|98
1626353700000|2021-07-15 12:55:00|24957.6|24942.6|24940.1|24925.1|24960.1|24945.1|24940.1|24925.1|79
1626354000000|2021-07-15 13:00:00|24942.6|24927.6|24922.6|24907.6|24945.1|24930.1|24920.1|24905.1|93
1626354300000|2021-07-15 13:05:00|24920.1|24905.1|24932.6|24917.6|24940.1|24925.1|24920.1|24905.1|68
1626354600000|2021-07-15 13:10:00|24935.1|24920.1|24932.6|24917.6|24945.1|24930.1|24930.1|24915.1|58
1626354900000|2021-07-15 13:15:00|24930.1|24915.1|24940.1|24925.1|24940.1|24925.1|24925.1|24910.1|42
1626355200000|2021-07-15 13:20:00|24937.6|24922.6|24920.1|24905.1|24945.1|24930.1|24920.1|24905.1|72
1626355500000|2021-07-15 13:25:00|24922.6|24907.6|24915.1|24900.1|24925.1|24910.1|24915.1|24900.1|69
1626355800000|2021-07-15 13:30:00|24910.1|24895.1|24920.1|24905.1|24952.6|24937.6|24905.1|24890.1|192
1626356100000|2021-07-15 13:35:00|24917.6|24902.6|24900.1|24885.1|24940.1|24925.1|24900.1|24885.1|204
1626356400000|2021-07-15 13:40:00|24895.1|24880.1|24845.1|24830.1|24900.1|24885.1|24845.1|24830.1|590
1626356700000|2021-07-15 13:45:00|24840.1|24825.1|24885.1|24870.1|24900.1|24885.1|24840.1|24825.1|280
1626357000000|2021-07-15 13:50:00|24890.1|24875.1|24880.1|24865.1|24910.1|24895.1|24875.1|24860.1|154
1626357300000|2021-07-15 13:55:00|24877.6|24862.6|24935.1|24920.1|24945.1|24930.1|24877.6|24862.6|145
1626357600000|2021-07-15 14:00:00|24940.1|24925.1|24935.1|24920.1|24955.1|24940.1|24925.1|24910.1|254
1626357900000|2021-07-15 14:05:00|24937.6|24922.6|24925.1|24910.1|24945.1|24930.1|24915.1|24900.1|178
1626358200000|2021-07-15 14:10:00|24925.8|24910.8|24910.8|24895.8|24930.8|24915.8|24910.8|24895.8|91
1626358500000|2021-07-15 14:15:00|24913.3|24898.3|24900.8|24885.8|24915.8|24900.8|24895.8|24880.8|112
1626358800000|2021-07-15 14:20:00|24898.3|24883.3|24895.8|24880.8|24905.8|24890.8|24875.8|24860.8|222
1626359100000|2021-07-15 14:25:00|24893.3|24878.3|24873.3|24858.3|24895.8|24880.8|24865.8|24850.8|231
1626359400000|2021-07-15 14:30:00|24875.8|24860.8|24880.8|24865.8|24880.8|24865.8|24850.8|24835.8|220
1626359700000|2021-07-15 14:35:00|24883.3|24868.3|24895.8|24880.8|24895.8|24880.8|24870.8|24855.8|138
1626360000000|2021-07-15 14:40:00|24890.8|24875.8|24883.3|24868.3|24895.8|24880.8|24873.3|24858.3|129
1626360300000|2021-07-15 14:45:00|24880.8|24865.8|24885.8|24870.8|24905.8|24890.8|24875.8|24860.8|235
1626360600000|2021-07-15 14:50:00|24880.8|24865.8|24895.8|24880.8|24905.8|24890.8|24875.8|24860.8|151
1626360900000|2021-07-15 14:55:00|24890.8|24875.8|24895.8|24880.8|24905.8|24890.8|24883.3|24868.3|101
1626361200000|2021-07-15 15:00:00|24890.8|24875.8|24850.8|24835.8|24900.8|24885.8|24845.8|24830.8|220
1626361500000|2021-07-15 15:05:00|24853.3|24838.3|24870.8|24855.8|24875.8|24860.8|24835.8|24820.8|187
1626361800000|2021-07-15 15:10:00|24865.8|24850.8|24860.8|24845.8|24870.8|24855.8|24850.8|24835.8|92
1626362100000|2021-07-15 15:15:00|24855.8|24840.8|24860.8|24845.8|24865.8|24850.8|24843.3|24828.3|173
1626362400000|2021-07-15 15:20:00|24863.3|24848.3|24875.8|24860.8|24880.8|24865.8|24855.8|24840.8|254
1626362700000|2021-07-15 15:25:00|24880.8|24865.8|24865.8|24850.8|24880.8|24865.8|24850.8|24835.8|655
1626363000000|2021-07-15 15:30:00|24860.8|24845.8|24875.8|24860.8|24880.8|24865.8|24858.3|24843.3|541
1626363300000|2021-07-15 15:35:00|24873.3|24858.3|24885.8|24870.8|24885.8|24870.8|24870.8|24855.8|340
1626363600000|2021-07-15 15:40:00|24880.8|24865.8|24890.8|24875.8|24895.8|24880.8|24880.8|24865.8|60
1626363900000|2021-07-15 15:45:00|24895.8|24880.8|24895.8|24880.8|24900.8|24885.8|24895.8|24880.8|48
1626364200000|2021-07-15 15:50:00|24898.3|24878.3|24908.3|24888.3|24908.3|24888.3|24898.3|24878.3|37
1626364500000|2021-07-15 15:55:00|24903.3|24883.3|24913.3|24893.3|24913.3|24893.3|24903.3|24883.3|62
1626364800000|2021-07-15 16:00:00|24908.3|24888.3|24903.3|24878.3|24913.3|24893.3|24898.3|24873.3|37
1626365100000|2021-07-15 16:05:00|24908.3|24883.3|24873.3|24853.3|24908.3|24883.3|24873.3|24853.3|51
1626365400000|2021-07-15 16:10:00|24878.3|24858.3|24893.3|24873.3|24893.3|24873.3|24878.3|24853.3|9
1626365700000|2021-07-15 16:15:00|24888.3|24868.3|24888.3|24863.3|24893.3|24873.3|24883.3|24858.3|3
1626366000000|2021-07-15 16:20:00|24883.3|24868.3|24898.3|24878.3|24898.3|24878.3|24883.3|24863.3|15
1626366300000|2021-07-15 16:25:00|24903.3|24883.3|24903.3|24878.3|24903.3|24883.3|24898.3|24878.3|9
1626366600000|2021-07-15 16:30:00|24898.3|24883.3|24893.3|24868.3|24903.3|24883.3|24888.3|24868.3|23
1626366900000|2021-07-15 16:35:00||24873.3||24868.3||24873.3||24868.3|2
1626367200000|2021-07-15 16:40:00|24888.3|24873.3|24893.3|24873.3|24893.3|24873.3|24888.3|24868.3|3
1626367500000|2021-07-15 16:45:00|24898.3|24878.3|24888.3|24868.3|24898.3|24878.3|24888.3|24863.3|14
1626367800000|2021-07-15 16:50:00|24893.3|24873.3|24888.3|24863.3|24893.3|24873.3|24888.3|24863.3|4
1626368100000|2021-07-15 16:55:00|24883.3|24868.3|24883.3|24863.3|24893.3|24873.3|24883.3|24863.3|16
1626368400000|2021-07-15 17:00:00|24878.3|24858.3|24873.3|24853.3|24878.3|24863.3|24873.3|24848.3|25
1626368700000|2021-07-15 17:05:00|24868.3|24848.3|24868.3|24848.3|24868.3|24853.3|24868.3|24848.3|1
1626369000000|2021-07-15 17:10:00|24863.3|24843.3|24853.3|24833.3|24868.3|24848.3|24853.3|24833.3|20
1626369300000|2021-07-15 17:15:00|24848.3|24828.3|24848.3|24828.3|24858.3|24838.3|24848.3|24828.3|13
1626369600000|2021-07-15 17:20:00|24853.3|24833.3|24853.3|24833.3|24858.3|24838.3|24848.3|24828.3|8
1626369900000|2021-07-15 17:25:00|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|6
1626370200000|2021-07-15 17:30:00|24853.3|24833.3|24843.3|24823.3|24853.3|24833.3|24843.3|24823.3|25
1626370500000|2021-07-15 17:35:00|24838.3|24818.3|24833.3|24813.3|24843.3|24823.3|24833.3|24813.3|16
1626370800000|2021-07-15 17:40:00|24838.3|24818.3|24823.3|24803.3|24838.3|24818.3|24823.3|24803.3|28
1626371100000|2021-07-15 17:45:00|24828.3|24808.3|24833.3|24813.3|24833.3|24813.3|24828.3|24808.3|10
1626371400000|2021-07-15 17:50:00|24828.3|24808.3|24823.3|24803.3|24833.3|24813.3|24823.3|24803.3|7
1626371700000|2021-07-15 17:55:00|24818.3|24798.3|24808.3|24788.3|24823.3|24803.3|24808.3|24788.3|29
1626372000000|2021-07-15 18:00:00|24803.3|24783.3|24818.3|24793.3|24823.3|24803.3|24803.3|24783.3|18
1626372300000|2021-07-15 18:05:00|24823.3|24798.3|24828.3|24808.3|24833.3|24808.3|24818.3|24793.3|10
1626372600000|2021-07-15 18:10:00|24823.3|24803.3|24818.3|24798.3|24828.3|24808.3|24818.3|24798.3|11
1626372900000|2021-07-15 18:15:00|24823.3|24803.3|24828.3|24808.3|24828.3|24808.3|24823.3|24803.3|6
1626373200000|2021-07-15 18:20:00|24833.3|24803.3|24833.3|24808.3|24833.3|24813.3|24823.3|24803.3|9
1626373500000|2021-07-15 18:25:00|24843.3|24813.3|24843.3|24828.3|24853.3|24828.3|24833.3|24808.3|39
1626373800000|2021-07-15 18:30:00|24845.8|24830.8|24838.3|24823.3|24845.8|24830.8|24838.3|24823.3|6
1626374100000|2021-07-15 18:35:00|24835.8|24820.8|24830.8|24815.8|24838.3|24823.3|24830.8|24815.8|2
1626374400000|2021-07-15 18:40:00|24828.3|24813.3|24828.3|24813.3|24828.3|24813.3|24825.8|24810.8|4
1626374700000|2021-07-15 18:45:00|24825.8|24810.8|24838.3|24823.3|24838.3|24823.3|24820.8|24805.8|3
1626375000000|2021-07-15 18:50:00|24840.8|24825.8|24838.3|24823.3|24840.8|24825.8|24833.3|24818.3|4
1626375300000|2021-07-15 18:55:00|24835.8|24820.8|24850.8|24835.8|24850.8|24835.8|24835.8|24820.8|0
1626375600000|2021-07-15 19:00:00|24853.3|24838.3|24855.8|24840.8|24863.3|24848.3|24848.3|24833.3|34
1626375900000|2021-07-15 19:05:00|24858.3|24843.3|24858.3|24843.3|24858.3|24843.3|24855.8|24840.8|1
1626376200000|2021-07-15 19:10:00|24855.8|24840.8|24853.3|24838.3|24858.3|24843.3|24850.8|24835.8|1
1626376500000|2021-07-15 19:15:00|24850.8|24835.8|24853.3|24838.3|24853.3|24838.3|24845.8|24830.8|4
1626376800000|2021-07-15 19:20:00|24850.8|24835.8|24853.3|24838.3|24855.8|24840.8|24845.8|24830.8|16
1626377100000|2021-07-15 19:25:00|24855.8|24840.8|24855.8|24840.8|24860.8|24845.8|24855.8|24840.8|14
1626377400000|2021-07-15 19:30:00|24860.8|24845.8|24868.3|24853.3|24868.3|24853.3|24860.8|24845.8|30
1626377700000|2021-07-15 19:35:00|24870.8|24855.8|24853.3|24838.3|24870.8|24855.8|24853.3|24838.3|25
1626378000000|2021-07-15 19:40:00|24850.8|24835.8|24848.3|24833.3|24853.3|24838.3|24848.3|24833.3|0
1626378300000|2021-07-15 19:45:00|24850.8|24835.8|24848.3|24833.3|24850.8|24835.8|24845.8|24830.8|2
1626378600000|2021-07-15 19:50:00|24850.8|24835.8|24860.8|24845.8|24860.8|24845.8|24850.8|24835.8|12
1626378900000|2021-07-15 19:55:00|24863.3|24848.3|24870.8|24855.8|24878.3|24863.3|24858.3|24843.3|20
1626379200000|2021-07-15 20:00:00|24881.7|24841.7|24874.2|24834.2|24890.7|24850.7|24874.2|24834.2|0
1626379500000|2021-07-15 20:05:00|24874|24834|24860.2|24820.2|24874.2|24834.2|24858.9|24818.9|0
1626379800000|2021-07-15 20:10:00|24860.4|24820.4|24861.4|24821.4|24866.3|24826.3|24858.9|24818.9|0
1626380100000|2021-07-15 20:15:00|24861.2|24821.2|24860.2|24820.2|24862|24822|24856.5|24816.5|0
1626380400000|2021-07-15 20:20:00|24860.1|24820.1|24858.9|24818.9|24862.6|24822.6|24858.9|24818.9|0
1626380700000|2021-07-15 20:25:00|24858.8|24818.8|24860.2|24820.2|24860.2|24820.2|24857.7|24817.7|0
1626381000000|2021-07-15 20:30:00|24860|24820|24860.2|24820.2|24860.2|24820.2|24858.9|24818.9|0
1626381300000|2021-07-15 20:35:00|24860|24820|24860.2|24820.2|24860.2|24820.2|24858.9|24818.9|0
1626381600000|2021-07-15 20:40:00|24860.4|24820.4|24861.4|24821.4|24862|24822|24860.4|24820.4|0
1626381900000|2021-07-15 20:45:00|24861.2|24821.2|24855.3|24815.3|24861.2|24821.2|24855.3|24815.3|0
1626382200000|2021-07-15 20:50:00|24855.5|24815.5|24860.2|24820.2|24860.2|24820.2|24855.3|24815.3|0
1626382500000|2021-07-15 20:55:00|24860|24820|24860.3|24820.3|24860.8|24820.8|24858.9|24818.9|0
1626382800000|2021-07-15 21:00:00|24863.3|24823.3|24863.3|24823.3|24863.3|24823.3|24862.8|24822.8|0
1626383100000|2021-07-15 21:05:00|24863.8|24823.8|24862.3|24822.3|24863.8|24823.8|24862.3|24822.3|0
1626383400000|2021-07-15 21:10:00|24862.8|24822.8|24859.3|24819.3|24863.3|24823.3|24858.8|24818.8|0
1626383700000|2021-07-15 21:15:00|24859.8|24819.8|24859.8|24819.8|24859.8|24819.8|24859.8|24819.8|0
1626384000000|2021-07-15 21:20:00|24859.3|24819.3|24858.8|24818.8|24859.8|24819.8|24857.2|24817.2|0
1626384300000|2021-07-15 21:25:00|24859.3|24819.3|24859.3|24819.3|24860.8|24820.8|24859.3|24819.3|0
1626384600000|2021-07-15 21:30:00|24856.7|24816.7|24856.2|24816.2|24858.2|24818.2|24855.2|24815.2|0
1626384900000|2021-07-15 21:35:00|24857.7|24817.7|24858.2|24818.2|24859.8|24819.8|24857.7|24817.7|0
1626385200000|2021-07-15 21:40:00|24856.7|24816.7|24858.8|24818.8|24859.8|24819.8|24855.7|24815.7|0
1626385500000|2021-07-15 21:45:00|24859.3|24819.3|24858.2|24818.2|24859.3|24819.3|24858.2|24818.2|0
1626385800000|2021-07-15 21:50:00|24857.7|24817.7|24858.2|24818.2|24858.8|24818.8|24857.7|24817.7|0
1626386100000|2021-07-15 21:55:00|24857.7|24817.7|24858.8|24818.8|24858.8|24818.8|24857.7|24817.7|0
1626386400000|2021-07-15 22:00:00|24858.5|24818.5|24860.2|24820.2|24862|24822|24852.3|24812.3|0
1626386700000|2021-07-15 22:05:00|24860.4|24820.4|24856.5|24816.5|24861.4|24821.4|24855.3|24815.3|0
1626387000000|2021-07-15 22:10:00|24856.6|24816.6|24854|24814|24858.9|24818.9|24854|24814|0
1626387300000|2021-07-15 22:15:00|24854.2|24814.2|24851.1|24811.1|24856.5|24816.5|24851.1|24811.1|0
1626387600000|2021-07-15 22:20:00|24851.2|24811.2|24849.8|24809.8|24854|24814|24849.8|24809.8|0
1626387900000|2021-07-15 22:25:00|24849.6|24809.6|24848.6|24808.6|24849.6|24809.6|24846.1|24806.1|0
1626388200000|2021-07-15 22:30:00|24848.5|24808.5|24851.1|24811.1|24851.1|24811.1|24848|24808|0
1626388500000|2021-07-15 22:35:00|24850.8|24810.8|24851.1|24811.1|24851.1|24811.1|24849.8|24809.8|0
1626388800000|2021-07-15 22:40:00|24850.8|24810.8|24849.8|24809.8|24851.1|24811.1|24849.8|24809.8|0
1626389100000|2021-07-15 22:45:00|24850|24810|24854|24814|24855.3|24815.3|24850|24810|0
1626389400000|2021-07-15 22:50:00|24853.8|24813.8|24855.3|24815.3|24857.7|24817.7|24852.3|24812.3|0
1626389700000|2021-07-15 22:55:00|24855.4|24815.4|24856.5|24816.5|24857.7|24817.7|24854|24814|0
1626390000000|2021-07-15 23:00:00|24856.7|24816.7|24857.7|24817.7|24860.2|24820.2|24856.5|24816.5|0
1626390300000|2021-07-15 23:05:00|24857.8|24817.8|24855.3|24815.3|24861.4|24821.4|24855.3|24815.3|0
1626390600000|2021-07-15 23:10:00|24855.4|24815.4|24858.9|24818.9|24860.2|24820.2|24855.4|24815.4|0
1626390900000|2021-07-15 23:15:00|24859.1|24819.1|24858.9|24818.9|24862|24822|24857.7|24817.7|0
1626391200000|2021-07-15 23:20:00|24859.1|24819.1|24861.4|24821.4|24861.4|24821.4|24858.9|24818.9|0
1626391500000|2021-07-15 23:25:00|24861.5|24821.5|24858.9|24818.9|24862.6|24822.6|24858.9|24818.9|0
1626391800000|2021-07-15 23:30:00|24858.7|24818.7|24852.3|24812.3|24858.7|24818.7|24852.3|24812.3|0
1626392100000|2021-07-15 23:35:00|24852.5|24812.5|24849.8|24809.8|24855.3|24815.3|24847.4|24807.4|0
1626392400000|2021-07-15 23:40:00|24849.6|24809.6|24838.2|24798.2|24851.1|24811.1|24838.2|24798.2|0
1626392700000|2021-07-15 23:45:00|24838.3|24798.3|24841.2|24801.2|24844.9|24804.9|24838.3|24798.3|0
1626393000000|2021-07-15 23:50:00|24841.4|24801.4|24837|24797|24842.4|24802.4|24835.8|24795.8|0
1626393300000|2021-07-15 23:55:00|24836.8|24796.8|24837.1|24797.1|24840|24800|24833.3|24793.3|0
1626393600000|2021-07-16 00:00:00|24837.2|24797.2|24832.1|24792.1|24838|24798|24829.6|24789.6|0
1626393900000|2021-07-16 00:05:00|24832|24792|24817.9|24777.9|24832.1|24792.1|24816.6|24776.6|0
1626394200000|2021-07-16 00:10:00|24818|24778|24851.2|24811.2|24852.4|24812.4|24818|24778|0
1626394500000|2021-07-16 00:15:00|24851.4|24811.4|24846.8|24806.8|24859.6|24819.6|24839.5|24799.5|0
1626394800000|2021-07-16 00:20:00|24845.8|24805.8|24878.4|24838.4|24884.1|24844.1|24836.5|24796.5|0
1626395100000|2021-07-16 00:25:00|24877.9|24837.9|24872.5|24832.5|24878.4|24838.4|24863.9|24823.9|0
1626395400000|2021-07-16 00:30:00|24872.4|24832.4|24866.7|24826.7|24872.7|24832.7|24860.9|24820.9|0
1626395700000|2021-07-16 00:35:00|24866.6|24826.6|24862.3|24822.3|24869.4|24829.4|24859.4|24819.4|0
1626396000000|2021-07-16 00:40:00|24861.8|24821.8|24840.4|24800.4|24861.8|24821.8|24834.6|24794.6|0
1626396300000|2021-07-16 00:45:00|24839.3|24799.3|24837.9|24797.9|24840.6|24800.6|24830.4|24790.4|0
1626396600000|2021-07-16 00:50:00|24838|24798|24845|24805|24846.6|24806.6|24836.3|24796.3|0
1626396900000|2021-07-16 00:55:00|24844.5|24804.5|24825.8|24785.8|24844.5|24804.5|24825.8|24785.8|0
1626397200000|2021-07-16 01:00:00|24824.8|24784.8|24815.1|24775.1|24824.8|24784.8|24809.8|24769.8|0
1626397500000|2021-07-16 01:05:00|24815.6|24775.6|24831.9|24791.9|24833.3|24793.3|24808.9|24768.9|0
1626397800000|2021-07-16 01:10:00|24832|24792|24833|24793|24839|24799|24831.8|24791.8|0
1626398100000|2021-07-16 01:15:00|24833.5|24793.5|24851.9|24811.9|24853.1|24813.1|24831.8|24791.8|0
1626398400000|2021-07-16 01:20:00|24851.4|24811.4|24841.7|24801.7|24851.9|24811.9|24836|24796|0
1626398700000|2021-07-16 01:25:00|24843.2|24803.2|24852.2|24812.2|24852.4|24812.4|24838.8|24798.8|0
1626399000000|2021-07-16 01:30:00|24852.4|24812.4|24857.1|24817.1|24869.4|24829.4|24852.1|24812.1|0
1626399300000|2021-07-16 01:35:00|24857.2|24817.2|24843.1|24803.1|24858.4|24818.4|24843.1|24803.1|0
1626399600000|2021-07-16 01:40:00|24843|24803|24843.2|24803.2|24846.1|24806.1|24840.1|24800.1|0
1626399900000|2021-07-16 01:45:00|24843.3|24803.3|24843.2|24803.2|24846.1|24806.1|24839.9|24799.9|0
1626400200000|2021-07-16 01:50:00|24843.3|24803.3|24833|24793|24846.4|24806.4|24832.9|24792.9|0
1626400500000|2021-07-16 01:55:00|24832.9|24792.9|24831.1|24791.1|24836.9|24796.9|24829.8|24789.8|0
1626400800000|2021-07-16 02:00:00|24832.6|24792.6|24838.5|24798.5|24838.5|24798.5|24829.8|24789.8|0
1626401100000|2021-07-16 02:05:00|24838.6|24798.6|24838.8|24798.8|24844.6|24804.6|24838.5|24798.5|0
1626401400000|2021-07-16 02:10:00|24838.9|24798.9|24844.8|24804.8|24844.8|24804.8|24833|24793|0
1626401700000|2021-07-16 02:15:00|24844.7|24804.7|24844.5|24804.5|24848.8|24808.8|24841.5|24801.5|0
1626402000000|2021-07-16 02:20:00|24842.9|24802.9|24844.5|24804.5|24847.3|24807.3|24841.5|24801.5|0
1626402300000|2021-07-16 02:25:00|24844.3|24804.3|24835.5|24795.5|24844.5|24804.5|24835.5|24795.5|0
1626402600000|2021-07-16 02:30:00|24836|24796|24839.8|24799.8|24841.5|24801.5|24835.5|24795.5|0
1626402900000|2021-07-16 02:35:00|24840.3|24800.3|24838.9|24798.9|24841.5|24801.5|24838.6|24798.6|0
1626403200000|2021-07-16 02:40:00|24839|24799|24847.3|24807.3|24847.3|24807.3|24838.9|24798.9|0
1626403500000|2021-07-16 02:45:00|24847.4|24807.4|24842.9|24802.9|24850.2|24810.2|24842.9|24802.9|0
1626403800000|2021-07-16 02:50:00|24842.4|24802.4|24842|24802|24844.6|24804.6|24841.6|24801.6|0
1626404100000|2021-07-16 02:55:00|24841.9|24801.9|24845.2|24805.2|24847.9|24807.9|24836.2|24796.2|0
1626404400000|2021-07-16 03:00:00|24845.7|24805.7|24850.9|24810.9|24855.4|24815.4|24845.5|24805.5|0
1626404700000|2021-07-16 03:05:00|24851|24811|24851.3|24811.3|24854|24814|24850.9|24810.9|0
1626405000000|2021-07-16 03:10:00|24852.4|24812.4|24854|24814|24859.9|24819.9|24851.2|24811.2|0
1626405300000|2021-07-16 03:15:00|24854.2|24814.2|24855.2|24815.2|24856.9|24816.9|24851|24811|0
1626405600000|2021-07-16 03:20:00|24855.3|24815.3|24854.3|24814.3|24857.1|24817.1|24852.5|24812.5|0
1626405900000|2021-07-16 03:25:00|24854.8|24814.8|24866.2|24826.2|24869|24829|24854.3|24814.3|0
1626406200000|2021-07-16 03:30:00|24867.2|24827.2|24878.5|24838.5|24884.5|24844.5|24866.2|24826.2|0
1626406500000|2021-07-16 03:35:00|24878.6|24838.6|24890.2|24850.2|24890.3|24850.3|24878.5|24838.5|0
1626406800000|2021-07-16 03:40:00|24890.3|24850.3|24881.3|24841.3|24892.9|24852.9|24881.2|24841.2|0
1626407100000|2021-07-16 03:45:00|24882.4|24842.4|24881.3|24841.3|24888.5|24848.5|24881.3|24841.3|0
1626407400000|2021-07-16 03:50:00|24881.2|24841.2|24872.6|24832.6|24881.3|24841.3|24869.8|24829.8|0
1626407700000|2021-07-16 03:55:00|24872.1|24832.1|24878.5|24838.5|24878.6|24838.6|24871.1|24831.1|0
1626408000000|2021-07-16 04:00:00|24878.6|24838.6|24881.6|24841.6|24884.3|24844.3|24875.9|24835.9|0
1626408300000|2021-07-16 04:05:00|24881.5|24841.5|24872.8|24832.8|24881.6|24841.6|24870.2|24830.2|0
1626408600000|2021-07-16 04:10:00|24873.3|24833.3|24879.1|24839.1|24879.1|24839.1|24872.6|24832.6|0
1626408900000|2021-07-16 04:15:00|24879.3|24839.3|24879.1|24839.1|24879.4|24839.4|24876.3|24836.3|0
1626409200000|2021-07-16 04:20:00|24879|24839|24876.4|24836.4|24879.3|24839.3|24876.1|24836.1|0
1626409500000|2021-07-16 04:25:00|24876.3|24836.3|24881.7|24841.7|24881.7|24841.7|24876|24836|0
1626409800000|2021-07-16 04:30:00|24881.8|24841.8|24887.5|24847.5|24890.4|24850.4|24881.8|24841.8|0
1626410100000|2021-07-16 04:35:00|24887.7|24847.7|24893.1|24853.1|24893.4|24853.4|24887.7|24847.7|0
1626410400000|2021-07-16 04:40:00|24893|24853|24893.1|24853.1|24893.3|24853.3|24887.5|24847.5|0
1626410700000|2021-07-16 04:45:00|24893|24853|24892|24852|24899.1|24859.1|24890.3|24850.3|0
1626411000000|2021-07-16 04:50:00|24891.9|24851.9|24885|24845|24891.9|24851.9|24884.8|24844.8|0
1626411300000|2021-07-16 04:55:00|24885.1|24845.1|24890.7|24850.7|24893.5|24853.5|24885.1|24845.1|0
1626411600000|2021-07-16 05:00:00|24890.8|24850.8|24899.4|24859.4|24902.5|24862.5|24890.8|24850.8|0
1626411900000|2021-07-16 05:05:00|24899.5|24859.5|24899.3|24859.3|24902.4|24862.4|24895|24855|0
1626412200000|2021-07-16 05:10:00|24899.4|24859.4|24907.4|24867.4|24907.4|24867.4|24896.4|24856.4|0
1626412500000|2021-07-16 05:15:00|24907.5|24867.5|24903.4|24863.4|24910.4|24870.4|24902|24862|0
1626412800000|2021-07-16 05:20:00|24904|24864|24896.5|24856.5|24905.1|24865.1|24896.4|24856.4|0
1626413100000|2021-07-16 05:25:00|24896.4|24856.4|24899.4|24859.4|24905.1|24865.1|24896.4|24856.4|0
1626413400000|2021-07-16 05:30:00|24899.5|24859.5|24910.5|24870.5|24910.7|24870.7|24899.5|24859.5|0
1626413700000|2021-07-16 05:35:00|24910.7|24870.7|24913.1|24873.1|24915.8|24875.8|24907.4|24867.4|0
1626414000000|2021-07-16 05:40:00|24914.1|24874.1|24915.5|24875.5|24917|24877|24912.8|24872.8|0
1626414300000|2021-07-16 05:45:00|24914.5|24874.5|24898.3|24858.3|24914.5|24874.5|24898.3|24858.3|0
1626414600000|2021-07-16 05:50:00|24899.3|24859.3|24902.6|24862.6|24904.4|24864.4|24897|24857|0
1626414900000|2021-07-16 05:55:00|24902.5|24862.5|24889.7|24849.7|24904.4|24864.4|24889.7|24849.7|0
1626415200000|2021-07-16 06:00:00|24889.5|24849.5|24858.3|24843.3|24895.3|24865.8|24858.3|24838.4|25
1626415500000|2021-07-16 06:05:00|24860.8|24845.8|24863.3|24848.3|24865.8|24850.8|24855.8|24840.8|18
1626415800000|2021-07-16 06:10:00|24860.8|24845.8|24880.8|24865.8|24885.8|24870.8|24860.8|24845.8|20
1626416100000|2021-07-16 06:15:00|24883.3|24868.3|24888.3|24873.3|24895.8|24880.8|24883.3|24868.3|18
1626416400000|2021-07-16 06:20:00|24890.8|24875.8|24903.3|24888.3|24908.3|24893.3|24885.8|24870.8|12
1626416700000|2021-07-16 06:25:00|24905.8|24890.8|24918.3|24903.3|24918.3|24903.3|24903.3|24888.3|10
1626417000000|2021-07-16 06:30:00|24920.8|24905.8|24905.8|24890.8|24920.8|24905.8|24900.8|24885.8|13
1626417300000|2021-07-16 06:35:00|24900.8|24885.8|24900.8|24885.8|24908.3|24893.3|24900.8|24885.8|5
1626417600000|2021-07-16 06:40:00|24903.3|24888.3|24913.3|24898.3|24913.3|24898.3|24903.3|24888.3|6
1626417900000|2021-07-16 06:45:00|24910.8|24895.8|24920.8|24905.8|24923.3|24908.3|24908.3|24893.3|6
1626418200000|2021-07-16 06:50:00|24918.3|24903.3|24960.8|24945.8|24960.8|24945.8|24918.3|24903.3|98
1626418500000|2021-07-16 06:55:00|24955.8|24940.8|24875.8|24860.8|24975.8|24960.8|24850.8|24835.8|599
1626418800000|2021-07-16 07:00:00|24873.3|24858.3|24895.8|24880.8|24945.8|24930.8|24873.3|24858.3|716
1626419100000|2021-07-16 07:05:00|24893.3|24878.3|24965.8|24950.8|24985.8|24970.8|24878.3|24863.3|526
1626419400000|2021-07-16 07:10:00|24963.3|24948.3|24995.8|24980.8|25005.8|24990.8|24945.8|24930.8|388
1626419700000|2021-07-16 07:15:00|25000.8|24985.8|24965.8|24950.8|25005.8|24990.8|24965.8|24950.8|199
1626420000000|2021-07-16 07:20:00|24968.3|24953.3|24940.8|24925.8|24975.8|24960.8|24938.3|24923.3|268
1626420300000|2021-07-16 07:25:00|24943.3|24928.3|24900.8|24885.8|24948.3|24933.3|24895.8|24880.8|193
1626420600000|2021-07-16 07:30:00|24903.3|24888.3|24935.8|24920.8|24935.8|24920.8|24900.8|24885.8|184
1626420900000|2021-07-16 07:35:00|24930.8|24915.8|24940.8|24925.8|24940.8|24925.8|24910.8|24895.8|170
1626421200000|2021-07-16 07:40:00|24941.7|24926.7|24921.7|24906.7|24951.7|24936.7|24911.7|24896.7|121
1626421500000|2021-07-16 07:45:00|24924.2|24909.2|24906.7|24891.7|24931.7|24916.7|24886.7|24871.7|110
1626421800000|2021-07-16 07:50:00|24901.7|24886.7|24916.7|24901.7|24921.7|24906.7|24896.7|24881.7|75
1626422100000|2021-07-16 07:55:00|24919.2|24904.2|24916.7|24901.7|24929.2|24914.2|24911.7|24896.7|70
1626422400000|2021-07-16 08:00:00|24919.2|24904.2|24921.7|24906.7|24936.7|24921.7|24911.7|24896.7|96
1626422700000|2021-07-16 08:05:00|24926.7|24911.7|24911.7|24896.7|24936.7|24921.7|24906.7|24891.7|77
1626423000000|2021-07-16 08:10:00|24914.2|24899.2|24914.2|24899.2|24931.7|24916.7|24906.7|24891.7|61
1626423300000|2021-07-16 08:15:00|24916.7|24901.7|24931.7|24916.7|24936.7|24921.7|24911.7|24896.7|109
1626423600000|2021-07-16 08:20:00|24929.2|24914.2|24921.7|24906.7|24931.7|24916.7|24916.7|24901.7|64
1626423900000|2021-07-16 08:25:00|24919.2|24904.2|24929.2|24914.2|24941.7|24926.7|24916.7|24901.7|85
1626424200000|2021-07-16 08:30:00|24926.7|24911.7|24959.2|24944.2|24961.7|24946.7|24921.7|24906.7|172
1626424500000|2021-07-16 08:35:00|24956.7|24941.7|24966.7|24951.7|24971.7|24956.7|24954.2|24939.2|108
1626424800000|2021-07-16 08:40:00|24969.2|24954.2|24971.7|24956.7|24981.7|24966.7|24966.7|24951.7|89
1626425100000|2021-07-16 08:45:00|24974.2|24959.2|24981.7|24966.7|24981.7|24966.7|24971.7|24956.7|168
1626425400000|2021-07-16 08:50:00|24984.2|24969.2|24989.2|24974.2|24991.7|24976.7|24971.7|24956.7|92
1626425700000|2021-07-16 08:55:00|24986.7|24971.7|24996.7|24981.7|24999.2|24984.2|24986.7|24971.7|65
1626426000000|2021-07-16 09:00:00|24994.2|24979.2|24986.7|24971.7|24996.7|24981.7|24976.7|24961.7|180
1626426300000|2021-07-16 09:05:00|24989.2|24974.2|24991.7|24976.7|25001.7|24986.7|24984.2|24969.2|123
1626426600000|2021-07-16 09:10:00|24989.2|24974.2|25001.7|24986.7|25011.7|24996.7|24986.7|24971.7|155
1626426900000|2021-07-16 09:15:00|25004.2|24989.2|24971.7|24956.7|25006.7|24991.7|24966.7|24951.7|69
1626427200000|2021-07-16 09:20:00|24966.7|24951.7|24981.7|24966.7|24986.7|24971.7|24966.7|24951.7|78
1626427500000|2021-07-16 09:25:00|24979.2|24964.2|24946.7|24931.7|24981.7|24966.7|24946.7|24931.7|119
1626427800000|2021-07-16 09:30:00|24949.2|24934.2|24951.7|24936.7|24951.7|24936.7|24934.2|24919.2|67
1626428100000|2021-07-16 09:35:00|24954.2|24939.2|24971.7|24956.7|24976.7|24961.7|24951.7|24936.7|95
1626428400000|2021-07-16 09:40:00|24976.7|24961.7|24961.7|24946.7|24976.7|24961.7|24956.7|24941.7|86
1626428700000|2021-07-16 09:45:00|24959.2|24944.2|24956.7|24941.7|24966.7|24951.7|24944.2|24929.2|120
1626429000000|2021-07-16 09:50:00|24961.7|24946.7|24924.2|24909.2|24964.2|24949.2|24921.7|24906.7|175
1626429300000|2021-07-16 09:55:00|24921.7|24906.7|24946.7|24931.7|24946.7|24931.7|24914.2|24899.2|80
1626429600000|2021-07-16 10:00:00|24949.2|24934.2|24931.7|24916.7|24956.7|24941.7|24931.7|24916.7|73
1626429900000|2021-07-16 10:05:00|24934.2|24919.2|24881.7|24866.7|24934.2|24919.2|24881.7|24866.7|91
1626430200000|2021-07-16 10:10:00|24879.2|24864.2|24881.7|24866.7|24881.7|24866.7|24851.7|24836.7|163
1626430500000|2021-07-16 10:15:00|24879.2|24864.2|24849.2|24834.2|24886.7|24871.7|24839.2|24824.2|99
1626430800000|2021-07-16 10:20:00|24851.7|24836.7|24846.7|24831.7|24856.7|24841.7|24836.7|24821.7|104
1626431100000|2021-07-16 10:25:00|24849.2|24834.2|24866.7|24851.7|24881.7|24866.7|24834.2|24819.2|184
1626431400000|2021-07-16 10:30:00|24864.2|24849.2|24876.7|24861.7|24881.7|24866.7|24856.7|24841.7|66
1626431700000|2021-07-16 10:35:00|24879.2|24864.2|24871.7|24856.7|24881.7|24866.7|24854.2|24839.2|62
1626432000000|2021-07-16 10:40:00|24874.2|24859.2|24889.2|24874.2|24891.7|24876.7|24861.7|24846.7|84
1626432300000|2021-07-16 10:45:00|24886.7|24871.7|24886.7|24871.7|24901.7|24886.7|24881.7|24866.7|70
1626432600000|2021-07-16 10:50:00|24889.2|24874.2|24906.7|24891.7|24906.7|24891.7|24886.7|24871.7|65
1626432900000|2021-07-16 10:55:00|24911.7|24896.7|24916.7|24901.7|24921.7|24906.7|24901.7|24886.7|69
1626433200000|2021-07-16 11:00:00|24911.7|24896.7|24916.7|24901.7|24921.7|24906.7|24911.7|24896.7|56
1626433500000|2021-07-16 11:05:00|24919.2|24904.2|24901.7|24886.7|24926.7|24911.7|24901.7|24886.7|51
1626433800000|2021-07-16 11:10:00|24904.2|24889.2|24886.7|24871.7|24911.7|24896.7|24886.7|24871.7|54
1626434100000|2021-07-16 11:15:00|24891.7|24876.7|24916.7|24901.7|24921.7|24906.7|24891.7|24876.7|53
1626434400000|2021-07-16 11:20:00|24919.2|24904.2|24914.2|24899.2|24926.7|24911.7|24909.2|24894.2|34
1626434700000|2021-07-16 11:25:00|24916.7|24901.7|24906.7|24891.7|24921.7|24906.7|24901.7|24886.7|25
1626435000000|2021-07-16 11:30:00|24901.7|24886.7|24909.2|24894.2|24916.7|24901.7|24891.7|24876.7|36
1626435300000|2021-07-16 11:35:00|24906.7|24891.7|24901.7|24886.7|24921.7|24906.7|24899.2|24884.2|20
1626435600000|2021-07-16 11:40:00|24896.7|24881.7|24901.7|24886.7|24909.2|24894.2|24896.7|24881.7|19
1626435900000|2021-07-16 11:45:00|24896.7|24881.7|24906.7|24891.7|24906.7|24891.7|24891.7|24876.7|21
1626436200000|2021-07-16 11:50:00|24909.2|24894.2|24891.7|24876.7|24911.7|24896.7|24891.7|24876.7|34
1626436500000|2021-07-16 11:55:00|24894.2|24879.2|24886.7|24871.7|24896.7|24881.7|24881.7|24866.7|27
1626436800000|2021-07-16 12:00:00|24884.2|24869.2|24905.5|24890.5|24905.5|24890.5|24884.2|24869.2|72
1626437100000|2021-07-16 12:05:00|24900.5|24885.5|24915.5|24900.5|24915.5|24900.5|24895.5|24880.5|45
1626437400000|2021-07-16 12:10:00|24920.5|24905.5|24925.5|24910.5|24928|24913|24918|24903|41
1626437700000|2021-07-16 12:15:00|24928|24913|24920.5|24905.5|24930.5|24915.5|24915.5|24900.5|325
1626438000000|2021-07-16 12:20:00|24923|24908|24928|24913|24930.5|24915.5|24920.5|24905.5|59
1626438300000|2021-07-16 12:25:00|24930.5|24915.5|24920.5|24905.5|24930.5|24915.5|24920.5|24905.5|67
1626438600000|2021-07-16 12:30:00|24923|24908|24920.5|24905.5|24930.5|24915.5|24905.5|24890.5|91
1626438900000|2021-07-16 12:35:00|24918|24903|24930.5|24915.5|24935.5|24920.5|24918|24903|34
1626439200000|2021-07-16 12:40:00|24933|24918|24920.5|24905.5|24940.5|24925.5|24920.5|24905.5|26
1626439500000|2021-07-16 12:45:00|24923|24908|24915.5|24900.5|24925.5|24910.5|24915.5|24900.5|24
1626439800000|2021-07-16 12:50:00|24910.5|24895.5|24930.5|24915.5|24935.5|24920.5|24910.5|24895.5|73
1626440100000|2021-07-16 12:55:00|24935.5|24920.5|24923|24908|24940.5|24925.5|24920.5|24905.5|26
1626440400000|2021-07-16 13:00:00|24925.5|24910.5|24945.5|24930.5|24945.5|24930.5|24920.5|24905.5|55
1626440700000|2021-07-16 13:05:00|24943|24928|24930.5|24915.5|24943|24928|24930.5|24915.5|26
1626441000000|2021-07-16 13:10:00|24925.5|24910.5|24950.5|24935.5|24950.5|24935.5|24925.5|24910.5|77
1626441300000|2021-07-16 13:15:00|24953|24938|24970.5|24955.5|24970.5|24955.5|24950.5|24935.5|141
1626441600000|2021-07-16 13:20:00|24965.5|24950.5|24970.5|24955.5|24975.5|24960.5|24965.5|24950.5|165
1626441900000|2021-07-16 13:25:00|24975.5|24960.5|24970.5|24955.5|24990.5|24975.5|24970.5|24955.5|121
1626442200000|2021-07-16 13:30:00|24973|24958|24940.5|24925.5|24975.5|24960.5|24930.5|24915.5|153
1626442500000|2021-07-16 13:35:00|24943|24928|24915.5|24900.5|24945.5|24930.5|24910.5|24895.5|167
1626442800000|2021-07-16 13:40:00|24913|24898|24870.5|24855.5|24915.5|24900.5|24865.5|24850.5|171
1626443100000|2021-07-16 13:45:00|24865.5|24850.5|24810.5|24795.5|24880.5|24865.5|24795.5|24780.5|298
1626443400000|2021-07-16 13:50:00|24808|24793|24790.5|24775.5|24808|24793|24775.5|24760.5|304
1626443700000|2021-07-16 13:55:00|24793|24778|24825.5|24810.5|24825.5|24810.5|24788|24773|287
1626444000000|2021-07-16 14:00:00|24828|24813|24815.5|24800.5|24830.5|24815.5|24800.5|24785.5|159
1626444300000|2021-07-16 14:05:00|24818|24803|24800.5|24785.5|24830.5|24815.5|24800.5|24785.5|96
1626444600000|2021-07-16 14:10:00|24802.7|24787.7|24762.7|24747.7|24807.7|24792.7|24762.7|24747.7|211
1626444900000|2021-07-16 14:15:00|24757.7|24742.7|24757.7|24742.7|24767.7|24752.7|24737.7|24722.7|274
1626445200000|2021-07-16 14:20:00|24755.2|24740.2|24715.2|24700.2|24757.7|24742.7|24707.7|24692.7|243
1626445500000|2021-07-16 14:25:00|24712.7|24697.7|24702.7|24687.7|24717.7|24702.7|24687.7|24672.7|302
1626445800000|2021-07-16 14:30:00|24697.7|24682.7|24742.7|24727.7|24747.7|24732.7|24692.7|24677.7|294
1626446100000|2021-07-16 14:35:00|24737.7|24722.7|24725.2|24710.2|24737.7|24722.7|24697.7|24682.7|211
1626446400000|2021-07-16 14:40:00|24722.7|24707.7|24702.7|24687.7|24727.7|24712.7|24697.7|24682.7|157
1626446700000|2021-07-16 14:45:00|24700.2|24685.2|24722.7|24707.7|24730.2|24715.2|24692.7|24677.7|233
1626447000000|2021-07-16 14:50:00|24727.7|24712.7|24742.7|24727.7|24742.7|24727.7|24717.7|24702.7|132
1626447300000|2021-07-16 14:55:00|24745.2|24730.2|24765.2|24750.2|24767.7|24752.7|24745.2|24730.2|182
1626447600000|2021-07-16 15:00:00|24762.7|24747.7|24742.7|24727.7|24767.7|24752.7|24742.7|24727.7|197
1626447900000|2021-07-16 15:05:00|24747.7|24732.7|24767.7|24752.7|24782.7|24767.7|24742.7|24727.7|165
1626448200000|2021-07-16 15:10:00|24762.7|24747.7|24772.7|24757.7|24777.7|24762.7|24757.7|24742.7|227
1626448500000|2021-07-16 15:15:00|24775.2|24760.2|24787.7|24772.7|24787.7|24772.7|24752.7|24737.7|323
1626448800000|2021-07-16 15:20:00|24792.7|24777.7|24797.7|24782.7|24817.7|24802.7|24787.7|24772.7|228
1626449100000|2021-07-16 15:25:00|24792.7|24777.7|24787.7|24772.7|24802.7|24787.7|24767.7|24752.7|867
1626449400000|2021-07-16 15:30:00|24739.4|24724.4|24756.9|24741.9|24759.4|24744.4|24714.4|24699.4|315
1626449700000|2021-07-16 15:35:00|24754.4|24739.4|24761.9|24746.9|24769.4|24754.4|24749.4|24734.4|219
1626450000000|2021-07-16 15:40:00|24764.4|24749.4|24756.9|24741.9|24766.9|24751.9|24754.4|24739.4|37
1626450300000|2021-07-16 15:45:00|24754.4|24739.4|24746.9|24731.9|24759.4|24744.4|24741.9|24726.9|1055
1626450600000|2021-07-16 15:50:00|24751.9|24726.9|24766.9|24741.9|24766.9|24746.9|24746.9|24726.9|54
1626450900000|2021-07-16 15:55:00|24761.9|24746.9|24756.9|24736.9|24766.9|24746.9|24756.9|24731.9|23
1626451200000|2021-07-16 16:00:00|24761.9|24741.9|24766.9|24741.9|24766.9|24746.9|24761.9|24741.9|11
1626451500000|2021-07-16 16:05:00|24771.9|24746.9|24781.9|24761.9|24781.9|24761.9|24766.9|24746.9|23
1626451800000|2021-07-16 16:10:00|24786.9|24756.9|24771.9|24751.9|24786.9|24756.9|24771.9|24751.9|5
1626452100000|2021-07-16 16:15:00|24766.9|24746.9|24766.9|24746.9|24771.9|24751.9|24766.9|24746.9|15
1626452400000|2021-07-16 16:20:00|24771.9|24751.9|24766.9|24741.9|24771.9|24751.9|24766.9|24741.9|23
1626452700000|2021-07-16 16:25:00|24761.9|24736.9|24751.9|24726.9|24761.9|24741.9|24751.9|24726.9|9
1626453000000|2021-07-16 16:30:00|24746.9|24731.9|24761.9|24736.9|24761.9|24741.9|24746.9|24731.9|6
1626453300000|2021-07-16 16:35:00|24756.9|24741.9|24756.9|24731.9|24756.9|24741.9|24751.9|24731.9|2
1626453600000|2021-07-16 16:40:00|24751.9|24736.9|24756.9|24736.9|24756.9|24736.9|24751.9|24726.9|1
1626453900000|2021-07-16 16:45:00|24751.9|24731.9|24746.9|24726.9|24751.9|24731.9|24746.9|24726.9|3
1626454200000|2021-07-16 16:50:00|24751.9|24731.9|24751.9|24731.9|24756.9|24731.9|24751.9|24726.9|5
1626454500000|2021-07-16 16:55:00|24756.9|24736.9|24751.9|24726.9|24756.9|24736.9|24746.9|24726.9|1
1626454800000|2021-07-16 17:00:00|24746.9|24731.9|24756.9|24731.9|24756.9|24736.9|24746.9|24726.9|7
1626455100000|2021-07-16 17:05:00||24736.9||24731.9||24736.9||24731.9|1
1626455400000|2021-07-16 17:10:00|24751.9|24726.9|24751.9|24726.9|24751.9|24731.9|24746.9|24726.9|1
1626455700000|2021-07-16 17:15:00||24731.9||24726.9||24731.9||24726.9|2
1626456000000|2021-07-16 17:20:00|24746.9|24731.9|24746.9|24721.9|24751.9|24731.9|24741.9|24721.9|5
1626456300000|2021-07-16 17:25:00|24741.9|24716.9|24736.9|24716.9|24741.9|24721.9|24731.9|24711.9|2
1626456600000|2021-07-16 17:30:00|24731.9|24711.9|24721.9|24701.9|24731.9|24711.9|24721.9|24701.9|7
1626456900000|2021-07-16 17:35:00|24716.9|24696.9|24731.9|24711.9|24731.9|24711.9|24716.9|24696.9|6
1626457200000|2021-07-16 17:40:00|24726.9|24706.9|24716.9|24696.9|24726.9|24711.9|24716.9|24696.9|19
1626457500000|2021-07-16 17:45:00|24711.9|24691.9|24711.9|24686.9|24711.9|24691.9|24706.9|24686.9|23
1626457800000|2021-07-16 17:50:00|24706.9|24691.9|24716.9|24696.9|24716.9|24696.9|24706.9|24686.9|3
1626458100000|2021-07-16 17:55:00||24691.9||24691.9||24696.9||24691.9|4
1626458400000|2021-07-16 18:00:00|24711.9|24686.9|24701.9|24681.9|24711.9|24686.9|24696.9|24676.9|5
1626458700000|2021-07-16 18:05:00|24706.9|24676.9|24711.9|24691.9|24711.9|24691.9|24701.9|24676.9|2
1626459000000|2021-07-16 18:10:00|24706.9|24686.9|24701.9|24681.9|24706.9|24686.9|24701.9|24676.9|7
1626459300000|2021-07-16 18:15:00|24696.9|24676.9|24711.9|24686.9|24711.9|24691.9|24696.9|24676.9|5
1626459600000|2021-07-16 18:20:00|24706.9|24681.9|24696.9|24676.9|24711.9|24686.9|24696.9|24671.9|46
1626459900000|2021-07-16 18:25:00|24691.9|24671.9|24681.9|24666.9|24691.9|24676.9|24681.9|24661.9|14
1626460200000|2021-07-16 18:30:00|24679.4|24664.4|24684.4|24669.4|24694.4|24679.4|24679.4|24664.4|8
1626460500000|2021-07-16 18:35:00|24686.9|24671.9|24684.4|24669.4|24686.9|24671.9|24684.4|24669.4|1
1626460800000|2021-07-16 18:40:00|||||||||3
1626461100000|2021-07-16 18:45:00|24681.9|24666.9|24674.4|24659.4|24681.9|24666.9|24674.4|24659.4|8
1626461400000|2021-07-16 18:50:00|24669.4|24654.4|24664.4|24649.4|24674.4|24659.4|24664.4|24649.4|20
1626461700000|2021-07-16 18:55:00|24669.4|24654.4|24669.4|24654.4|24669.4|24654.4|24666.9|24651.9|5
1626462000000|2021-07-16 19:00:00|24666.9|24651.9|24664.4|24649.4|24666.9|24651.9|24664.4|24649.4|3
1626462300000|2021-07-16 19:05:00|24659.4|24644.4|24654.4|24639.4|24659.4|24644.4|24654.4|24639.4|14
1626462600000|2021-07-16 19:10:00|24651.9|24636.9|24651.9|24636.9|24654.4|24639.4|24644.4|24629.4|15
1626462900000|2021-07-16 19:15:00|24654.4|24639.4|24666.9|24651.9|24666.9|24651.9|24654.4|24639.4|16
1626463200000|2021-07-16 19:20:00|24669.4|24654.4|24664.4|24649.4|24669.4|24654.4|24664.4|24649.4|1
1626463500000|2021-07-16 19:25:00|24661.9|24646.9|24654.4|24639.4|24661.9|24646.9|24654.4|24639.4|2
1626463800000|2021-07-16 19:30:00|24649.4|24634.4|24646.9|24631.9|24654.4|24639.4|24641.9|24626.9|28
1626464100000|2021-07-16 19:35:00|24644.4|24629.4|24641.9|24626.9|24649.4|24634.4|24639.4|24624.4|13
1626464400000|2021-07-16 19:40:00|24644.4|24629.4|24634.4|24619.4|24654.4|24639.4|24634.4|24619.4|10
1626464700000|2021-07-16 19:45:00|24629.4|24614.4|24616.9|24601.9|24631.9|24616.9|24614.4|24599.4|24
1626465000000|2021-07-16 19:50:00|24619.4|24604.4|24629.4|24614.4|24629.4|24614.4|24619.4|24604.4|21
1626465300000|2021-07-16 19:55:00|24626.9|24611.9|24646.9|24631.9|24651.9|24636.9|24626.9|24611.9|32
1626465600000|2021-07-16 20:00:00|24666.5|24626.5|24658.3|24618.3|24672.9|24632.9|24648.9|24608.9|0
1626465900000|2021-07-16 20:05:00|24658.5|24618.5|24649.7|24609.7|24665|24625|24649.7|24609.7|0
1626466200000|2021-07-16 20:10:00|24649.9|24609.9|24641.6|24601.6|24654.6|24614.6|24639.3|24599.3|0
1626466500000|2021-07-16 20:15:00|24641.1|24601.1|24652.3|24612.3|24653.6|24613.6|24640.5|24600.5|0
1626466800000|2021-07-16 20:20:00|24652.2|24612.2|24653.6|24613.6|24654.8|24614.8|24651.1|24611.1|0
1626467100000|2021-07-16 20:25:00|24653.7|24613.7|24651.1|24611.1|24654.8|24614.8|24651.1|24611.1|0
1626467400000|2021-07-16 20:30:00|24651|24611|24651.1|24611.1|24651.1|24611.1|24640.7|24600.7|0
1626467700000|2021-07-16 20:35:00|24651|24611|24654.8|24614.8|24656|24616|24650.5|24610.5|0
1626468000000|2021-07-16 20:40:00|24655|24615|24658.5|24618.5|24659.1|24619.1|24654.8|24614.8|0
1626468300000|2021-07-16 20:45:00|24658.6|24618.6|24662.7|24622.7|24663.9|24623.9|24657.3|24617.3|0
1626468600000|2021-07-16 20:50:00|24662.6|24622.6|24662.7|24622.7|24662.7|24622.7|24659.7|24619.7|0
1626468900000|2021-07-16 20:55:00|24662.6|24622.6|24660.3|24620.3|24663.9|24623.9|24657.9|24617.9|0
1626645600000|2021-07-18 22:00:00|24659.3|24619.3|24665.5|24625.5|24665.5|24625.5|24648.9|24608.9|0
1626645900000|2021-07-18 22:05:00|24665.6|24625.6|24642.7|24602.7|24669.1|24629.1|24642.7|24602.7|0
1626646200000|2021-07-18 22:10:00|24642.9|24602.9|24637.8|24597.8|24644.5|24604.5|24631|24591|0
1626646500000|2021-07-18 22:15:00|24637.6|24597.6|24634.1|24594.1|24637.6|24597.6|24621.3|24581.3|0
1626646800000|2021-07-18 22:20:00|24633.9|24593.9|24635.3|24595.3|24637.8|24597.8|24630.4|24590.4|0
1626647100000|2021-07-18 22:25:00|24635.6|24595.6|24630.4|24590.4|24636.6|24596.6|24630.4|24590.4|0
1626647400000|2021-07-18 22:30:00|24630.5|24590.5|24645|24605|24645|24605|24630.5|24590.5|0
1626647700000|2021-07-18 22:35:00|24645.1|24605.1|24640.8|24600.8|24651.1|24611.1|24639.5|24599.5|0
1626648000000|2021-07-18 22:40:00|24641|24601|24639.5|24599.5|24643.2|24603.2|24634.6|24594.6|0
1626648300000|2021-07-18 22:45:00|24639.8|24599.8|24637.1|24597.1|24645|24605|24635.8|24595.8|0
1626648600000|2021-07-18 22:50:00|24636.9|24596.9|24633.4|24593.4|24637.1|24597.1|24629.2|24589.2|0
1626648900000|2021-07-18 22:55:00|24633.6|24593.6|24640.8|24600.8|24642|24602|24633.6|24593.6|0
1626649200000|2021-07-18 23:00:00|24640.6|24600.6|24638.7|24598.7|24642.3|24602.3|24636.2|24596.2|0
1626649500000|2021-07-18 23:05:00|24638.5|24598.5|24635|24595|24642.3|24602.3|24635|24595|0
1626649800000|2021-07-18 23:10:00|24635.1|24595.1|24633.5|24593.5|24638.5|24598.5|24628.7|24588.7|0
1626650100000|2021-07-18 23:15:00|24633.3|24593.3|24628.1|24588.1|24633.5|24593.5|24626.9|24586.9|0
1626650400000|2021-07-18 23:20:00|24628.2|24588.2|24619.5|24579.5|24628.7|24588.7|24615.3|24575.3|0
1626650700000|2021-07-18 23:25:00|24619.3|24579.3|24612.9|24572.9|24620.7|24580.7|24609.2|24569.2|0
1626651000000|2021-07-18 23:30:00|24612.7|24572.7|24586.8|24546.8|24612.7|24572.7|24584.3|24544.3|0
1626651300000|2021-07-18 23:35:00|24586.7|24546.7|24592.2|24552.2|24593.4|24553.4|24585.5|24545.5|0
1626651600000|2021-07-18 23:40:00|24592|24552|24596.5|24556.5|24599.6|24559.6|24589.7|24549.7|0
1626651900000|2021-07-18 23:45:00|24596.6|24556.6|24603.8|24563.8|24603.8|24563.8|24595.9|24555.9|0
1626652200000|2021-07-18 23:50:00|24603.9|24563.9|24617.9|24577.9|24617.9|24577.9|24603.8|24563.8|0
1626652500000|2021-07-18 23:55:00|24617.8|24577.8|24608.1|24568.1|24617.8|24577.8|24607.5|24567.5|0
1626652800000|2021-07-19 00:00:00|24608|24568|24601.5|24561.5|24613.1|24573.1|24599.1|24559.1|0
1626653100000|2021-07-19 00:05:00|24601.3|24561.3|24576|24536|24603.3|24563.3|24574.8|24534.8|0
1626653400000|2021-07-19 00:10:00|24575.8|24535.8|24592.9|24552.9|24601.7|24561.7|24573.6|24533.6|0
1626653700000|2021-07-19 00:15:00|24593.1|24553.1|24600.8|24560.8|24620.7|24580.7|24587.7|24547.7|0
1626654000000|2021-07-19 00:20:00|24600.7|24560.7|24602.7|24562.7|24611.7|24571.7|24597.8|24557.8|0
1626654300000|2021-07-19 00:25:00|24601.6|24561.6|24606.8|24566.8|24615.4|24575.4|24597.1|24557.1|0
1626654600000|2021-07-19 00:30:00|24607.3|24567.3|24557.5|24517.5|24609.5|24569.5|24557.2|24517.2|0
1626654900000|2021-07-19 00:35:00|24557.6|24517.6|24560.3|24520.3|24569.3|24529.3|24555|24515|0
1626655200000|2021-07-19 00:40:00|24560.4|24520.4|24552.3|24512.3|24564.5|24524.5|24549.5|24509.5|0
1626655500000|2021-07-19 00:45:00|24552.2|24512.2|24536.8|24496.8|24552.2|24512.2|24530.9|24490.9|0
1626655800000|2021-07-19 00:50:00|24537|24497|24543.1|24503.1|24545.8|24505.8|24531.4|24491.4|0
1626656100000|2021-07-19 00:55:00|24543|24503|24541|24501|24546.1|24506.1|24537.5|24497.5|0
1626656400000|2021-07-19 01:00:00|24541.5|24501.5|24551.5|24511.5|24551.6|24511.6|24541.5|24501.5|0
1626656700000|2021-07-19 01:05:00|24551.4|24511.4|24562.1|24522.1|24566.7|24526.7|24545.9|24505.9|0
1626657000000|2021-07-19 01:10:00|24562|24522|24552.3|24512.3|24563.7|24523.7|24543.3|24503.3|0
1626657300000|2021-07-19 01:15:00|24552.4|24512.4|24567|24527|24567|24527|24549.6|24509.6|0
1626657600000|2021-07-19 01:20:00|24567.5|24527.5|24563.9|24523.9|24569.9|24529.9|24560.7|24520.7|0
1626657900000|2021-07-19 01:25:00|24563.4|24523.4|24561|24521|24564|24524|24555|24515|0
1626658200000|2021-07-19 01:30:00|24560.9|24520.9|24549|24509|24563.9|24523.9|24546|24506|0
1626658500000|2021-07-19 01:35:00|24549.1|24509.1|24544.4|24504.4|24554.7|24514.7|24540|24500|0
1626658800000|2021-07-19 01:40:00|24544.9|24504.9|24537.4|24497.4|24549.2|24509.2|24534.5|24494.5|0
1626659100000|2021-07-19 01:45:00|24537.2|24497.2|24546.2|24506.2|24552.1|24512.1|24534.4|24494.4|0
1626659400000|2021-07-19 01:50:00|24546.1|24506.1|24549|24509|24551.8|24511.8|24546.1|24506.1|0
1626659700000|2021-07-19 01:55:00|24548.9|24508.9|24545.7|24505.7|24549|24509|24542.7|24502.7|0
1626660000000|2021-07-19 02:00:00|24545.5|24505.5|24545.8|24505.8|24546.1|24506.1|24536.7|24496.7|0
1626660300000|2021-07-19 02:05:00|24545.7|24505.7|24534.2|24494.2|24546|24506|24534.2|24494.2|0
1626660600000|2021-07-19 02:10:00|24534.3|24494.3|24546.4|24506.4|24549.2|24509.2|24529.8|24489.8|0
1626660900000|2021-07-19 02:15:00|24545.9|24505.9|24534.8|24494.8|24546.3|24506.3|24530|24490|0
1626661200000|2021-07-19 02:20:00|24534.7|24494.7|24549.5|24509.5|24555.4|24515.4|24531.8|24491.8|0
1626661500000|2021-07-19 02:25:00|24549.6|24509.6|24552.4|24512.4|24555.4|24515.4|24543.9|24503.9|0
1626661800000|2021-07-19 02:30:00|24553.4|24513.4|24545.1|24505.1|24555.1|24515.1|24543.7|24503.7|0
1626662100000|2021-07-19 02:35:00|24542.3|24502.3|24545.1|24505.1|24551|24511|24539.3|24499.3|0
1626662400000|2021-07-19 02:40:00|24545.2|24505.2|24546.3|24506.3|24548.1|24508.1|24536.2|24496.2|0
1626662700000|2021-07-19 02:45:00|24545.7|24505.7|24545.5|24505.5|24551.2|24511.2|24540.7|24500.7|0
1626663000000|2021-07-19 02:50:00|24545.6|24505.6|24554.2|24514.2|24557.4|24517.4|24545.5|24505.5|0
1626663300000|2021-07-19 02:55:00|24554.3|24514.3|24557|24517|24562.8|24522.8|24554.1|24514.1|0
1626663600000|2021-07-19 03:00:00|24557.1|24517.1|24566.1|24526.1|24571.8|24531.8|24557.1|24517.1|0
1626663900000|2021-07-19 03:05:00|24566.2|24526.2|24565.9|24525.9|24572|24532|24562.9|24522.9|0
1626664200000|2021-07-19 03:10:00|24566.1|24526.1|24562.7|24522.7|24571.7|24531.7|24562.7|24522.7|0
1626664500000|2021-07-19 03:15:00|24562.8|24522.8|24567.8|24527.8|24572|24532|24562.7|24522.7|0
1626664800000|2021-07-19 03:20:00|24566.1|24526.1|24564.3|24524.3|24571.7|24531.7|24562.9|24522.9|0
1626665100000|2021-07-19 03:25:00|24564.8|24524.8|24577.4|24537.4|24577.4|24537.4|24564.3|24524.3|0
1626665400000|2021-07-19 03:30:00|24577.3|24537.3|24575|24535|24583.4|24543.4|24574.5|24534.5|0
1626665700000|2021-07-19 03:35:00|24574.9|24534.9|24575.1|24535.1|24580.7|24540.7|24572.3|24532.3|0
1626666000000|2021-07-19 03:40:00|24575|24535|24578.7|24538.7|24583.3|24543.3|24572|24532|0
1626666300000|2021-07-19 03:45:00|24578.9|24538.9|24565.9|24525.9|24580.4|24540.4|24565.8|24525.8|0
1626666600000|2021-07-19 03:50:00|24565.8|24525.8|24566.1|24526.1|24568.8|24528.8|24559.8|24519.8|0
1626666900000|2021-07-19 03:55:00|24566.6|24526.6|24577.4|24537.4|24577.4|24537.4|24563.2|24523.2|0
1626667200000|2021-07-19 04:00:00|24576.9|24536.9|24575.4|24535.4|24581.1|24541.1|24575.2|24535.2|0
1626667500000|2021-07-19 04:05:00|24575.5|24535.5|24580.9|24540.9|24581.1|24541.1|24575.2|24535.2|0
1626667800000|2021-07-19 04:10:00|24580.8|24540.8|24577.6|24537.6|24580.9|24540.9|24574.9|24534.9|0
1626668100000|2021-07-19 04:15:00|24577.8|24537.8|24571.6|24531.6|24580.5|24540.5|24571.4|24531.4|0
1626668400000|2021-07-19 04:20:00|24571.8|24531.8|24574.6|24534.6|24574.6|24534.6|24568.8|24528.8|0
1626668700000|2021-07-19 04:25:00|24574.7|24534.7|24583.5|24543.5|24583.5|24543.5|24574.7|24534.7|0
1626669000000|2021-07-19 04:30:00|24583.4|24543.4|24580.4|24540.4|24583.4|24543.4|24577.5|24537.5|0
1626669300000|2021-07-19 04:35:00|24579.9|24539.9|24576|24536|24580.6|24540.6|24575.8|24535.8|0
1626669600000|2021-07-19 04:40:00|24576.1|24536.1|24560.3|24520.3|24576.1|24536.1|24560.3|24520.3|0
1626669900000|2021-07-19 04:45:00|24560.2|24520.2|24543.9|24503.9|24560.2|24520.2|24536.9|24496.9|0
1626670200000|2021-07-19 04:50:00|24544.4|24504.4|24540|24500|24548.5|24508.5|24540|24500|0
1626670500000|2021-07-19 04:55:00|24540.1|24500.1|24540.4|24500.4|24540.6|24500.6|24534.3|24494.3|0
1626670800000|2021-07-19 05:00:00|24540.3|24500.3|24561|24521|24561.2|24521.2|24537.6|24497.6|0
1626671100000|2021-07-19 05:05:00|24560.5|24520.5|24574.7|24534.7|24580.7|24540.7|24558.3|24518.3|0
1626671400000|2021-07-19 05:10:00|24574.8|24534.8|24563.6|24523.6|24574.9|24534.9|24557.6|24517.6|0
1626671700000|2021-07-19 05:15:00|24563|24523|24557.4|24517.4|24563.7|24523.7|24554.5|24514.5|0
1626672000000|2021-07-19 05:20:00|24557.9|24517.9|24566.1|24526.1|24569|24529|24557.9|24517.9|0
1626672300000|2021-07-19 05:25:00|24566.2|24526.2|24565.6|24525.6|24571.9|24531.9|24565.6|24525.6|0
1626672600000|2021-07-19 05:30:00|24565.7|24525.7|24572.7|24532.7|24575.1|24535.1|24557.4|24517.4|0
1626672900000|2021-07-19 05:35:00|24573.2|24533.2|24572.7|24532.7|24575.5|24535.5|24561.2|24521.2|0
1626673200000|2021-07-19 05:40:00|24572.6|24532.6|24563.7|24523.7|24572.7|24532.7|24562.1|24522.1|0
1626673500000|2021-07-19 05:45:00|24563.6|24523.6|24545.6|24505.6|24566.5|24526.5|24545.4|24505.4|0
1626673800000|2021-07-19 05:50:00|24545.5|24505.5|24550|24510|24554.3|24514.3|24545.5|24505.5|0
1626674100000|2021-07-19 05:55:00|24550.5|24510.5|24554.4|24514.4|24557.4|24517.4|24545.5|24505.5|0
1626674400000|2021-07-19 06:00:00|24553.4|24513.4|24534.4|24519.4|24571.7|24531.7|24514.4|24497.5|93
1626674700000|2021-07-19 06:05:00|24531.9|24516.9|24549.4|24534.4|24559.4|24544.4|24531.9|24516.9|70
1626675000000|2021-07-19 06:10:00|24556.9|24541.9|24529.4|24514.4|24571.9|24556.9|24529.4|24514.4|52
1626675300000|2021-07-19 06:15:00|24531.9|24516.9|24564.4|24549.4|24569.4|24554.4|24531.9|24516.9|56
1626675600000|2021-07-19 06:20:00|24571.9|24556.9|24559.4|24544.4|24574.4|24559.4|24551.9|24536.9|31
1626675900000|2021-07-19 06:25:00|24554.4|24539.4|24549.4|24534.4|24559.4|24544.4|24549.4|24534.4|24
1626676200000|2021-07-19 06:30:00|24546.9|24531.9|24549.4|24534.4|24549.4|24534.4|24544.4|24529.4|13
1626676500000|2021-07-19 06:35:00|24551.9|24536.9|24519.4|24504.4|24551.9|24536.9|24519.4|24504.4|20
1626676800000|2021-07-19 06:40:00|24526.9|24511.9|24526.9|24511.9|24539.4|24524.4|24526.9|24511.9|23
1626677100000|2021-07-19 06:45:00|24529.4|24514.4|24551.9|24536.9|24554.4|24539.4|24529.4|24514.4|37
1626677400000|2021-07-19 06:50:00|24554.4|24539.4|24556.9|24541.9|24556.9|24541.9|24549.4|24534.4|13
1626677700000|2021-07-19 06:55:00|24559.4|24544.4|24546.9|24531.9|24559.4|24544.4|24539.4|24524.4|63
1626678000000|2021-07-19 07:00:00|24549.4|24534.4|24519.4|24504.4|24571.9|24556.9|24504.4|24489.4|880
1626678300000|2021-07-19 07:05:00|24516.9|24501.9|24439.4|24424.4|24524.4|24509.4|24426.9|24411.9|605
1626678600000|2021-07-19 07:10:00|24444.4|24429.4|24434.4|24419.4|24454.4|24439.4|24404.4|24389.4|514
1626678900000|2021-07-19 07:15:00|24439.4|24424.4|24444.4|24429.4|24484.4|24469.4|24424.4|24409.4|383
1626679200000|2021-07-19 07:20:00|24439.4|24424.4|24381.9|24366.9|24464.4|24449.4|24374.4|24359.4|623
1626679500000|2021-07-19 07:25:00|24379.4|24364.4|24374.4|24359.4|24379.4|24364.4|24339.4|24324.4|574
1626679800000|2021-07-19 07:30:00|24369.4|24354.4|24299.4|24284.4|24374.4|24359.4|24299.4|24284.4|580
1626680100000|2021-07-19 07:35:00|24301.9|24286.9|24274.4|24259.4|24314.4|24299.4|24274.4|24259.4|385
1626680400000|2021-07-19 07:40:00|24279.4|24264.4|24289.4|24274.4|24301.9|24286.9|24259.4|24244.4|528
1626680700000|2021-07-19 07:45:00|24284.4|24269.4|24314.4|24299.4|24314.4|24299.4|24259.4|24244.4|314
1626681000000|2021-07-19 07:50:00|24311.9|24296.9|24319.4|24304.4|24324.4|24309.4|24291.9|24276.9|287
1626681300000|2021-07-19 07:55:00|24314.4|24299.4|24316.9|24301.9|24329.4|24314.4|24306.9|24291.9|190
1626681600000|2021-07-19 08:00:00|24314.4|24299.4|24374.4|24359.4|24379.4|24364.4|24314.4|24299.4|303
1626681900000|2021-07-19 08:05:00|24369.4|24354.4|24329.4|24314.4|24379.4|24364.4|24326.9|24311.9|195
1626682200000|2021-07-19 08:10:00|24324.4|24309.4|24377.8|24362.8|24385.9|24370.9|24324.4|24309.4|218
1626682500000|2021-07-19 08:15:00|24375.3|24360.3|24355.5|24340.5|24378.7|24363.7|24348|24333|125
1626682800000|2021-07-19 08:20:00|24358|24343|24328|24313|24368|24353|24323|24308|142
1626683100000|2021-07-19 08:25:00|24323|24308|24273|24258|24323|24308|24273|24258|179
1626683400000|2021-07-19 08:30:00|24278|24263|24243|24228|24278|24263|24238|24223|302
1626683700000|2021-07-19 08:35:00|24240.5|24225.5|24168|24153|24243|24228|24168|24153|611
1626684000000|2021-07-19 08:40:00|24173|24158|24193|24178|24203|24188|24173|24158|249
1626684300000|2021-07-19 08:45:00|24190.5|24175.5|24178|24163|24193|24178|24153|24138|245
1626684600000|2021-07-19 08:50:00|24175.5|24160.5|24178|24163|24193|24178|24163|24148|150
1626684900000|2021-07-19 08:55:00|24175.5|24160.5|24163|24148|24178|24163|24138|24123|338
1626685200000|2021-07-19 09:00:00|24160.5|24145.5|24158|24143|24160.5|24145.5|24138|24123|312
1626685500000|2021-07-19 09:05:00|24153|24138|24145.5|24130.5|24163|24148|24138|24123|311
1626685800000|2021-07-19 09:10:00|24143|24128|24120.5|24105.5|24148|24133|24105.5|24090.5|320
1626686100000|2021-07-19 09:15:00|24123|24108|24155.5|24140.5|24163|24148|24115.5|24100.5|213
1626686400000|2021-07-19 09:20:00|24158|24143|24138|24123|24160.5|24145.5|24098|24083|253
1626686700000|2021-07-19 09:25:00|24140.5|24125.5|24128|24113|24153|24138|24128|24113|99
1626687000000|2021-07-19 09:30:00|24125.5|24110.5|24128|24113|24138|24123|24110.5|24095.5|94
1626687300000|2021-07-19 09:35:00|24125.5|24110.5|24128|24113|24143|24128|24118|24103|190
1626687600000|2021-07-19 09:40:00|24130.5|24115.5|24153|24138|24168|24153|24118|24103|200
1626687900000|2021-07-19 09:45:00|24155.5|24140.5|24138|24123|24155.5|24140.5|24128|24113|131
1626688200000|2021-07-19 09:50:00|24143|24128|24128|24113|24143|24128|24113|24098|198
1626688500000|2021-07-19 09:55:00|24123|24108|24133|24118|24138|24123|24110.5|24095.5|193
1626688800000|2021-07-19 10:00:00|24138|24123|24093|24078|24143|24128|24093|24078|282
1626689100000|2021-07-19 10:05:00|24095.5|24080.5|24063|24048|24095.5|24080.5|24050.5|24035.5|341
1626689400000|2021-07-19 10:10:00|24065.5|24050.5|24055.5|24040.5|24068|24053|24048|24033|141
1626689700000|2021-07-19 10:15:00|24058|24043|24073|24058|24073|24058|24048|24033|87
1626690000000|2021-07-19 10:20:00|24068|24053|24073|24058|24078|24063|24068|24053|67
1626690300000|2021-07-19 10:25:00|24078|24063|24073|24058|24088|24073|24063|24048|179
1626690600000|2021-07-19 10:30:00|24068|24053|24095.5|24080.5|24098|24083|24063|24048|90
1626690900000|2021-07-19 10:35:00|24098|24083|24053|24038|24100.5|24085.5|24048|24033|140
1626691200000|2021-07-19 10:40:00|24055.5|24040.5|24043|24028|24058|24043|24043|24028|188
1626691500000|2021-07-19 10:45:00|24048|24033|24063|24048|24075.5|24060.5|24043|24028|417
1626691800000|2021-07-19 10:50:00|24068|24053|24073|24058|24073|24058|24048|24033|97
1626692100000|2021-07-19 10:55:00|24075.5|24060.5|24073|24058|24083|24068|24068|24053|73
1626692400000|2021-07-19 11:00:00|24075.5|24060.5|24038|24023|24083|24068|24033|24018|201
1626692700000|2021-07-19 11:05:00|24043|24028|24043|24028|24055.5|24040.5|24038|24023|125
1626693000000|2021-07-19 11:10:00|24040.5|24025.5|24043|24028|24053|24038|24038|24023|59
1626693300000|2021-07-19 11:15:00|24045.5|24030.5|24048|24033|24058|24043|24043|24028|92
1626693600000|2021-07-19 11:20:00|24045.5|24030.5|24048|24033|24053|24038|24043|24028|37
1626693900000|2021-07-19 11:25:00|24045.5|24030.5|24013|23998|24053|24038|24013|23998|195
1626694200000|2021-07-19 11:30:00|24010.5|23995.5|23968|23953|24013|23998|23968|23953|346
1626694500000|2021-07-19 11:35:00|23973|23958|23963|23948|23983|23968|23948|23933|263
1626694800000|2021-07-19 11:40:00|23964.1|23949.1|23959.1|23944.1|23969.1|23954.1|23949.1|23934.1|193
1626695100000|2021-07-19 11:45:00|23956.6|23941.6|23979.1|23964.1|23984.1|23969.1|23949.1|23934.1|180
1626695400000|2021-07-19 11:50:00|23976.6|23961.6|23974.1|23959.1|23979.1|23964.1|23949.1|23934.1|126
1626695700000|2021-07-19 11:55:00|23976.6|23961.6|24019.1|24004.1|24019.1|24004.1|23976.6|23961.6|170
1626696000000|2021-07-19 12:00:00|24024.1|24009.1|23969.1|23954.1|24024.1|24009.1|23969.1|23954.1|386
1626696300000|2021-07-19 12:05:00|23966.6|23951.6|23954.1|23939.1|23999.1|23984.1|23949.1|23934.1|160
1626696600000|2021-07-19 12:10:00|23949.1|23934.1|23949.1|23934.1|23954.1|23939.1|23929.1|23914.1|204
1626696900000|2021-07-19 12:15:00|23951.6|23936.6|23929.1|23914.1|23954.1|23939.1|23914.1|23899.1|258
1626697200000|2021-07-19 12:20:00|23931.6|23916.6|23939.1|23924.1|23944.1|23929.1|23899.1|23884.1|236
1626697500000|2021-07-19 12:25:00|23934.1|23919.1|23924.1|23909.1|23934.1|23919.1|23906.6|23891.6|208
1626697800000|2021-07-19 12:30:00|23919.1|23904.1|23939.1|23924.1|23939.1|23924.1|23914.1|23899.1|88
1626698100000|2021-07-19 12:35:00|23944.1|23929.1|23924.1|23909.1|23944.1|23929.1|23914.1|23899.1|112
1626698400000|2021-07-19 12:40:00|23929.1|23914.1|23959.1|23944.1|23959.1|23944.1|23914.1|23899.1|101
1626698700000|2021-07-19 12:45:00|23954.1|23939.1|23979.1|23964.1|23979.1|23964.1|23934.1|23919.1|155
1626699000000|2021-07-19 12:50:00|23976.6|23961.6|24019.1|24004.1|24019.1|24004.1|23976.6|23961.6|166
1626699300000|2021-07-19 12:55:00|24014.1|23999.1|24004.1|23989.1|24019.1|24004.1|23999.1|23984.1|176
1626699600000|2021-07-19 13:00:00|23999.1|23984.1|23969.1|23954.1|24001.6|23986.6|23964.1|23949.1|265
1626699900000|2021-07-19 13:05:00|23966.6|23951.6|23976.6|23961.6|23989.1|23974.1|23951.6|23936.6|256
1626700200000|2021-07-19 13:10:00|23979.1|23964.1|23941.6|23926.6|23979.1|23964.1|23931.6|23916.6|292
1626700500000|2021-07-19 13:15:00|23944.1|23929.1|23959.1|23944.1|23959.1|23944.1|23934.1|23919.1|99
1626700800000|2021-07-19 13:20:00|23954.1|23939.1|23989.1|23974.1|23989.1|23974.1|23944.1|23929.1|124
1626701100000|2021-07-19 13:25:00|23986.6|23971.6|23989.1|23974.1|24001.6|23986.6|23979.1|23964.1|99
1626701400000|2021-07-19 13:30:00|23991.6|23976.6|23959.1|23944.1|24024.1|24009.1|23944.1|23929.1|439
1626701700000|2021-07-19 13:35:00|23961.6|23946.6|23969.1|23954.1|23989.1|23974.1|23954.1|23939.1|247
1626702000000|2021-07-19 13:40:00|23966.6|23951.6|23994.1|23979.1|23999.1|23984.1|23944.1|23929.1|131
1626702300000|2021-07-19 13:45:00|23991.6|23976.6|23949.1|23934.1|23999.1|23984.1|23946.6|23931.6|152
1626702600000|2021-07-19 13:50:00|23946.6|23931.6|23919.1|23904.1|23946.6|23931.6|23909.1|23894.1|205
1626702900000|2021-07-19 13:55:00|23914.1|23899.1|23914.1|23899.1|23934.1|23919.1|23904.1|23889.1|252
1626703200000|2021-07-19 14:00:00|23911.6|23896.6|23894.1|23879.1|23914.1|23899.1|23859.1|23844.1|390
1626703500000|2021-07-19 14:05:00|23891.6|23876.6|23891.6|23876.6|23914.1|23899.1|23869.1|23854.1|312
1626703800000|2021-07-19 14:10:00|23888.6|23873.6|23863.6|23848.6|23888.6|23873.6|23843.6|23828.6|312
1626704100000|2021-07-19 14:15:00|23861.1|23846.1|23863.6|23848.6|23883.6|23868.6|23848.6|23833.6|334
1626704400000|2021-07-19 14:20:00|23861.1|23846.1|23901.1|23886.1|23908.6|23893.6|23843.6|23828.6|338
1626704700000|2021-07-19 14:25:00|23903.6|23888.6|23918.6|23903.6|23923.6|23908.6|23868.6|23853.6|706
1626705000000|2021-07-19 14:30:00|23916.1|23901.1|23903.6|23888.6|23921.1|23906.1|23883.6|23868.6|212
1626705300000|2021-07-19 14:35:00|23908.6|23893.6|23896.1|23881.1|23913.6|23898.6|23856.1|23841.1|266
1626705600000|2021-07-19 14:40:00|23898.6|23883.6|23968.6|23953.6|23968.6|23953.6|23883.6|23868.6|292
1626705900000|2021-07-19 14:45:00|23963.6|23948.6|23988.6|23973.6|23993.6|23978.6|23953.6|23938.6|238
1626706200000|2021-07-19 14:50:00|23983.6|23968.6|23931.1|23916.1|23988.6|23973.6|23928.6|23913.6|236
1626706500000|2021-07-19 14:55:00|23928.6|23913.6|23943.6|23928.6|23948.6|23933.6|23911.1|23896.1|177
1626706800000|2021-07-19 15:00:00|23946.1|23931.1|23976.1|23961.1|23993.6|23978.6|23923.6|23908.6|252
1626707100000|2021-07-19 15:05:00|23973.6|23958.6|24006.1|23991.1|24008.6|23993.6|23963.6|23948.6|183
1626707400000|2021-07-19 15:10:00|24003.6|23988.6|23998.6|23983.6|24006.1|23991.1|23971.1|23956.1|218
1626707700000|2021-07-19 15:15:00|23996.1|23981.1|24013.6|23998.6|24018.6|24003.6|23996.1|23981.1|253
1626708000000|2021-07-19 15:20:00|24018.6|24003.6|23978.6|23963.6|24018.6|24003.6|23968.6|23953.6|311
1626708300000|2021-07-19 15:25:00|23976.1|23961.1|23973.6|23958.6|23993.6|23978.6|23958.6|23943.6|687
1626708600000|2021-07-19 15:30:00|23976.1|23961.1|23973.6|23958.6|24023.6|24008.6|23963.6|23948.6|902
1626708900000|2021-07-19 15:35:00|23978.6|23963.6|23993.6|23978.6|23996.1|23981.1|23973.6|23958.6|344
1626709200000|2021-07-19 15:40:00|23996.1|23981.1|24018.6|24003.6|24018.6|24003.6|23988.6|23973.6|61
1626709500000|2021-07-19 15:45:00|24021.1|24006.1|24006.1|23991.1|24023.6|24008.6|23998.6|23983.6|54
1626709800000|2021-07-19 15:50:00|24011.1|23986.1|24001.1|23976.1|24011.1|23986.1|23986.1|23966.1|108
1626710100000|2021-07-19 15:55:00|23996.1|23981.1|24016.1|23996.1|24021.1|24001.1|23996.1|23976.1|38
1626710400000|2021-07-19 16:00:00|24011.1|23991.1|23971.1|23951.1|24016.1|23991.1|23966.1|23946.1|71
1626710700000|2021-07-19 16:05:00|23966.1|23946.1|23961.1|23941.1|23981.1|23961.1|23961.1|23941.1|31
1626711000000|2021-07-19 16:10:00|23966.1|23946.1|23966.1|23941.1|23971.1|23946.1|23951.1|23931.1|16
1626711300000|2021-07-19 16:15:00|23961.1|23936.1|23961.1|23941.1|23981.1|23956.1|23956.1|23936.1|16
1626711600000|2021-07-19 16:20:00|23956.1|23936.1|23966.1|23941.1|23966.1|23946.1|23941.1|23921.1|18
1626711900000|2021-07-19 16:25:00|23971.1|23946.1|23931.1|23911.1|23976.1|23951.1|23931.1|23911.1|22
1626712200000|2021-07-19 16:30:00|23926.1|23906.1|23916.1|23896.1|23926.1|23906.1|23906.1|23886.1|53
1626712500000|2021-07-19 16:35:00|23911.1|23891.1|23901.1|23876.1|23911.1|23891.1|23901.1|23876.1|24
1626712800000|2021-07-19 16:40:00|23906.1|23881.1|23871.1|23851.1|23906.1|23881.1|23871.1|23851.1|35
1626713100000|2021-07-19 16:45:00|23866.1|23846.1|23876.1|23851.1|23886.1|23866.1|23866.1|23846.1|39
1626713400000|2021-07-19 16:50:00|23871.1|23846.1|23901.1|23881.1|23911.1|23891.1|23866.1|23846.1|49
1626713700000|2021-07-19 16:55:00|23896.1|23876.1|23901.1|23881.1|23906.1|23886.1|23886.1|23861.1|51
1626714000000|2021-07-19 17:00:00|23896.1|23876.1|23931.1|23906.1|23946.1|23921.1|23896.1|23876.1|26
1626714300000|2021-07-19 17:05:00|23926.1|23911.1|23936.1|23916.1|23936.1|23916.1|23921.1|23896.1|6
1626714600000|2021-07-19 17:10:00|23931.1|23911.1|23921.1|23896.1|23936.1|23911.1|23916.1|23896.1|5
1626714900000|2021-07-19 17:15:00|23926.1|23901.1|23921.1|23896.1|23936.1|23911.1|23921.1|23896.1|4
1626715200000|2021-07-19 17:20:00|23916.1|23891.1|23911.1|23886.1|23921.1|23901.1|23896.1|23876.1|21
1626715500000|2021-07-19 17:25:00|23906.1|23881.1|23901.1|23876.1|23911.1|23886.1|23891.1|23871.1|8
1626715800000|2021-07-19 17:30:00|23896.1|23871.1|23886.1|23866.1|23901.1|23881.1|23886.1|23861.1|38
1626716100000|2021-07-19 17:35:00|23891.1|23871.1|23911.1|23886.1|23921.1|23901.1|23886.1|23871.1|6
1626716400000|2021-07-19 17:40:00|23906.1|23891.1|23906.1|23881.1|23916.1|23891.1|23896.1|23871.1|2
1626716700000|2021-07-19 17:45:00|23901.1|23876.1|23886.1|23866.1|23916.1|23891.1|23886.1|23866.1|20
1626717000000|2021-07-19 17:50:00|23891.1|23861.1|23911.1|23886.1|23911.1|23886.1|23881.1|23861.1|9
1626717300000|2021-07-19 17:55:00|23906.1|23881.1|23881.1|23861.1|23911.1|23891.1|23881.1|23861.1|4
1626717600000|2021-07-19 18:00:00|23886.1|23866.1|23921.1|23896.1|23926.1|23901.1|23886.1|23866.1|16
1626717900000|2021-07-19 18:05:00|23916.1|23891.1|23896.1|23871.1|23916.1|23891.1|23891.1|23871.1|7
1626718200000|2021-07-19 18:10:00|23901.1|23876.1|23906.1|23881.1|23916.1|23896.1|23896.1|23871.1|5
1626718500000|2021-07-19 18:15:00|23911.1|23886.1|23926.1|23901.1|23926.1|23906.1|23901.1|23881.1|16
1626718800000|2021-07-19 18:20:00|23931.1|23906.1|23916.1|23891.1|23931.1|23911.1|23911.1|23891.1|29
1626719100000|2021-07-19 18:25:00|23911.1|23896.1|23921.1|23906.1|23926.1|23906.1|23911.1|23886.1|16
1626719400000|2021-07-19 18:30:00|23923.6|23908.6|23908.6|23893.6|23923.6|23908.6|23903.6|23888.6|4
1626719700000|2021-07-19 18:35:00|23913.6|23898.6|23886.1|23871.1|23913.6|23898.6|23886.1|23871.1|9
1626720000000|2021-07-19 18:40:00|23888.6|23873.6|23886.1|23871.1|23891.1|23876.1|23883.6|23868.6|3
1626720300000|2021-07-19 18:45:00|23888.6|23873.6|23896.1|23881.1|23896.1|23881.1|23881.1|23866.1|9
1626720600000|2021-07-19 18:50:00|23893.6|23878.6|23878.6|23863.6|23896.1|23881.1|23878.6|23863.6|7
1626720900000|2021-07-19 18:55:00|23881.1|23866.1|23886.1|23871.1|23901.1|23886.1|23881.1|23866.1|11
1626721200000|2021-07-19 19:00:00|23883.6|23868.6|23891.1|23876.1|23891.1|23876.1|23868.6|23853.6|10
1626721500000|2021-07-19 19:05:00|23888.6|23873.6|23903.6|23888.6|23906.1|23891.1|23881.1|23866.1|5
1626721800000|2021-07-19 19:10:00|23901.1|23886.1|23911.1|23896.1|23923.6|23908.6|23896.1|23881.1|5
1626722100000|2021-07-19 19:15:00|23908.6|23893.6|23881.1|23866.1|23908.6|23893.6|23881.1|23866.1|3
1626722400000|2021-07-19 19:20:00|23878.6|23863.6|23878.6|23863.6|23886.1|23871.1|23876.1|23861.1|4
1626722700000|2021-07-19 19:25:00|23881.1|23866.1|23891.1|23876.1|23898.6|23883.6|23881.1|23866.1|26
1626723000000|2021-07-19 19:30:00|23903.6|23888.6|23873.6|23858.6|23903.6|23888.6|23868.6|23853.6|62
1626723300000|2021-07-19 19:35:00|23871.1|23856.1|23891.1|23876.1|23891.1|23876.1|23868.6|23853.6|80
1626723600000|2021-07-19 19:40:00|23893.6|23878.6|23896.1|23881.1|23908.6|23893.6|23891.1|23876.1|20
1626723900000|2021-07-19 19:45:00|23898.6|23883.6|23916.1|23901.1|23918.6|23903.6|23893.6|23878.6|22
1626724200000|2021-07-19 19:50:00|23913.6|23898.6|23931.1|23916.1|23936.1|23921.1|23911.1|23896.1|51
1626724500000|2021-07-19 19:55:00|23928.6|23913.6|23958.6|23943.6|23961.1|23946.1|23916.1|23901.1|70
1626724800000|2021-07-19 20:00:00|23983.1|23943.1|23993.3|23953.3|24007|23967|23975.6|23935.6|0
1626725100000|2021-07-19 20:05:00|23993.5|23953.5|23989.5|23949.5|23994.5|23954.5|23984.1|23944.1|0
1626725400000|2021-07-19 20:10:00|23989.3|23949.3|23989.5|23949.5|23991.9|23951.9|23987|23947|0
1626725700000|2021-07-19 20:15:00|23989.7|23949.7|23994.4|23954.4|23996.8|23956.8|23989.7|23949.7|0
1626726000000|2021-07-19 20:20:00|23994.6|23954.6|24004.7|23964.7|24009.6|23969.6|23991.9|23951.9|0
1626726300000|2021-07-19 20:25:00|24004.8|23964.8|23999.3|23959.3|24007.1|23967.1|23998|23958|0
1626726600000|2021-07-19 20:30:00|23999.2|23959.2|24005.2|23965.2|24007.1|23967.1|23998.8|23958.8|0
1626726900000|2021-07-19 20:35:00|24005|23965|24003.2|23963.2|24005.7|23965.7|24000.3|23960.3|0
1626727200000|2021-07-19 20:40:00|24003.3|23963.3|24006.3|23966.3|24006.9|23966.9|24003.2|23963.2|0
1626727500000|2021-07-19 20:45:00|24006.4|23966.4|24014.7|23974.7|24015.5|23975.5|24006.4|23966.4|0
1626727800000|2021-07-19 20:50:00|24014.5|23974.5|24011|23971|24018.9|23978.9|24009.8|23969.8|0
1626728100000|2021-07-19 20:55:00|24011.1|23971.1|24020.7|23980.7|24025|23985|24011|23971|0
1626728400000|2021-07-19 21:00:00|24019.2|23979.2|24019.2|23979.2|24020.7|23980.7|24017.7|23977.7|0
1626728700000|2021-07-19 21:05:00|24018.2|23978.2|24018.6|23978.6|24020.7|23980.7|24018.1|23978.1|0
1626729000000|2021-07-19 21:10:00|24019.1|23979.1|24021.2|23981.2|24021.2|23981.2|24018.6|23978.6|0
1626729300000|2021-07-19 21:15:00|24020.2|23980.2|24021.2|23981.2|24021.7|23981.7|24019.6|23979.6|0
1626729600000|2021-07-19 21:20:00|24021.7|23981.7|24017.3|23977.3|24023.7|23983.7|24017.3|23977.3|0
1626729900000|2021-07-19 21:25:00|24016.3|23976.3|24016.8|23976.8|24017.3|23977.3|24015.8|23975.8|0
1626730200000|2021-07-19 21:30:00|24017.3|23977.3|24018.8|23978.8|24018.8|23978.8|24016.8|23976.8|0
1626730500000|2021-07-19 21:35:00|24018.3|23978.3|24020.8|23980.8|24020.8|23980.8|24018.3|23978.3|0
1626730800000|2021-07-19 21:40:00|24020.3|23980.3|24020.3|23980.3|24020.3|23980.3|24020.3|23980.3|0
1626731100000|2021-07-19 21:45:00|24020.8|23980.8|24019.3|23979.3|24021.3|23981.3|24018.8|23978.8|0
1626731400000|2021-07-19 21:50:00|24019.8|23979.8|24021.3|23981.3|24021.3|23981.3|24017.8|23977.8|0
1626731700000|2021-07-19 21:55:00|24020.8|23980.8|24022.9|23982.9|24023.4|23983.4|24020.8|23980.8|0
1626732000000|2021-07-19 22:00:00|24023.9|23983.9|24024.2|23984.2|24029.4|23989.4|24016.1|23976.1|0
1626732300000|2021-07-19 22:05:00|24024|23984|24012.7|23972.7|24024.2|23984.2|24010.2|23970.2|0
1626732600000|2021-07-19 22:10:00|24012.9|23972.9|24011.4|23971.4|24016.8|23976.8|24011.4|23971.4|0
1626732900000|2021-07-19 22:15:00|24011.6|23971.6|24005.3|23965.3|24012.7|23972.7|24005.3|23965.3|0
1626733200000|2021-07-19 22:20:00|24005.5|23965.5|24007.8|23967.8|24007.8|23967.8|24005.3|23965.3|0
1626733500000|2021-07-19 22:25:00|24007.7|23967.7|24006.5|23966.5|24007.8|23967.8|24004.1|23964.1|0
1626733800000|2021-07-19 22:30:00|24007|23967|24004.1|23964.1|24010.2|23970.2|24004.1|23964.1|0
1626734100000|2021-07-19 22:35:00|24004.2|23964.2|24007.8|23967.8|24007.8|23967.8|24004.1|23964.1|0
1626734400000|2021-07-19 22:40:00|24007.6|23967.6|24006.5|23966.5|24007.8|23967.8|24005.3|23965.3|0
1626734700000|2021-07-19 22:45:00|24006.6|23966.6|24009|23969|24011.4|23971.4|24006.6|23966.6|0
1626735000000|2021-07-19 22:50:00|24009.1|23969.1|24011.4|23971.4|24011.4|23971.4|24009|23969|0
1626735300000|2021-07-19 22:55:00|24011.3|23971.3|24020.5|23980.5|24020.5|23980.5|24010.2|23970.2|0
1626735600000|2021-07-19 23:00:00|24020.6|23980.6|24029.1|23989.1|24030.3|23990.3|24020.5|23980.5|0
1626735900000|2021-07-19 23:05:00|24029.2|23989.2|24024.2|23984.2|24030.3|23990.3|24023|23983|0
1626736200000|2021-07-19 23:10:00|24024|23984|24011.4|23971.4|24024|23984|24011.4|23971.4|0
1626736500000|2021-07-19 23:15:00|24011.2|23971.2|24015.6|23975.6|24016.8|23976.8|24009.6|23969.6|0
1626736800000|2021-07-19 23:20:00|24015.7|23975.7|24013.9|23973.9|24018.1|23978.1|24012.7|23972.7|0
1626737100000|2021-07-19 23:25:00|24013.8|23973.8|24012.7|23972.7|24013.9|23973.9|24010.2|23970.2|0
1626737400000|2021-07-19 23:30:00|24012.8|23972.8|24023|23983|24027.9|23987.9|24012.8|23972.8|0
1626737700000|2021-07-19 23:35:00|24023.1|23983.1|24023|23983|24025.4|23985.4|24022.4|23982.4|0
1626738000000|2021-07-19 23:40:00|24022.8|23982.8|24031.6|23991.6|24033.3|23993.3|24021.8|23981.8|0
1626738300000|2021-07-19 23:45:00|24031.5|23991.5|24027.9|23987.9|24033.3|23993.3|24026.7|23986.7|0
1626738600000|2021-07-19 23:50:00|24027.8|23987.8|24030.3|23990.3|24030.3|23990.3|24020.5|23980.5|0
1626738900000|2021-07-19 23:55:00|24030.2|23990.2|24024.2|23984.2|24030.3|23990.3|24021.8|23981.8|0
1626739200000|2021-07-20 00:00:00|24024|23984|24034.6|23994.6|24038.3|23998.3|24023|23983|0
1626739500000|2021-07-20 00:05:00|24034.4|23994.4|24025.5|23985.5|24038.3|23998.3|24024.9|23984.9|0
1626739800000|2021-07-20 00:10:00|24025.4|23985.4|24027.9|23987.9|24029.2|23989.2|24018.1|23978.1|0
1626740100000|2021-07-20 00:15:00|24028.2|23988.2|24032.7|23992.7|24035.5|23995.5|24021.1|23981.1|0
1626740400000|2021-07-20 00:20:00|24032.5|23992.5|24035.8|23995.8|24038.6|23998.6|24031|23991|0
1626740700000|2021-07-20 00:25:00|24036.8|23996.8|24055.7|24015.7|24058.7|24018.7|24035.9|23995.9|0
1626741000000|2021-07-20 00:30:00|24056.7|24016.7|24056.8|24016.8|24061.7|24021.7|24052.6|24012.6|0
1626741300000|2021-07-20 00:35:00|24056.9|24016.9|24052.5|24012.5|24061.4|24021.4|24052.5|24012.5|0
1626741600000|2021-07-20 00:40:00|24052.6|24012.6|24072.8|24032.8|24072.8|24032.8|24052.5|24012.5|0
1626741900000|2021-07-20 00:45:00|24072.3|24032.3|24072.4|24032.4|24075.7|24035.7|24069.6|24029.6|0
1626742200000|2021-07-20 00:50:00|24072.7|24032.7|24071.8|24031.8|24078.4|24038.4|24071.6|24031.6|0
1626742500000|2021-07-20 00:55:00|24074.5|24034.5|24068.9|24028.9|24077.5|24037.5|24066.2|24026.2|0
1626742800000|2021-07-20 01:00:00|24069.1|24029.1|24065.8|24025.8|24073.2|24033.2|24065.8|24025.8|0
1626743100000|2021-07-20 01:05:00|24065.7|24025.7|24054.3|24014.3|24065.7|24025.7|24051|24011|0
1626743400000|2021-07-20 01:10:00|24054.2|24014.2|24071.6|24031.6|24074.5|24034.5|24054.2|24014.2|0
1626743700000|2021-07-20 01:15:00|24071.5|24031.5|24077.8|24037.8|24077.8|24037.8|24067.1|24027.1|0
1626744000000|2021-07-20 01:20:00|24078.8|24038.8|24080.3|24040.3|24083.5|24043.5|24074.5|24034.5|0
1626744300000|2021-07-20 01:25:00|24080.5|24040.5|24083.6|24043.6|24083.6|24043.6|24074.6|24034.6|0
1626744600000|2021-07-20 01:30:00|24080.9|24040.9|24096.5|24056.5|24099.4|24059.4|24080.7|24040.7|0
1626744900000|2021-07-20 01:35:00|24096.4|24056.4|24088.1|24048.1|24096.4|24056.4|24084.8|24044.8|0
1626745200000|2021-07-20 01:40:00|24088.2|24048.2|24094.2|24054.2|24099.9|24059.9|24088|24048|0
1626745500000|2021-07-20 01:45:00|24094.7|24054.7|24097.4|24057.4|24103.1|24063.1|24093.9|24053.9|0
1626745800000|2021-07-20 01:50:00|24097.5|24057.5|24104.1|24064.1|24107.1|24067.1|24094.7|24054.7|0
1626746100000|2021-07-20 01:55:00|24104|24064|24110.1|24070.1|24110.2|24070.2|24098.4|24058.4|0
1626746400000|2021-07-20 02:00:00|24110|24070|24105.1|24065.1|24110.7|24070.7|24102.3|24062.3|0
1626746700000|2021-07-20 02:05:00|24105|24065|24104.8|24064.8|24110.7|24070.7|24097.7|24057.7|0
1626747000000|2021-07-20 02:10:00|24104.7|24064.7|24093.4|24053.4|24110.4|24070.4|24093.4|24053.4|0
1626747300000|2021-07-20 02:15:00|24093.3|24053.3|24076.3|24036.3|24093.4|24053.4|24073.5|24033.5|0
1626747600000|2021-07-20 02:20:00|24076.2|24036.2|24087.9|24047.9|24088|24048|24076.2|24036.2|0
1626747900000|2021-07-20 02:25:00|24088|24048|24105.5|24065.5|24110.7|24070.7|24087.9|24047.9|0
1626748200000|2021-07-20 02:30:00|24104.9|24064.9|24096.7|24056.7|24116.1|24076.1|24096.6|24056.6|0
1626748500000|2021-07-20 02:35:00|24096.6|24056.6|24090.7|24050.7|24099.5|24059.5|24088.2|24048.2|0
1626748800000|2021-07-20 02:40:00|24090.9|24050.9|24097.4|24057.4|24097.4|24057.4|24090.6|24050.6|0
1626749100000|2021-07-20 02:45:00|24099.1|24059.1|24108|24068|24110.7|24070.7|24096.3|24056.3|0
1626749400000|2021-07-20 02:50:00|24107.9|24067.9|24098.7|24058.7|24108|24068|24094.3|24054.3|0
1626749700000|2021-07-20 02:55:00|24098.8|24058.8|24086.2|24046.2|24100|24060|24086.2|24046.2|0
1626750000000|2021-07-20 03:00:00|24086.3|24046.3|24097.4|24057.4|24100.4|24060.4|24086.3|24046.3|0
1626750300000|2021-07-20 03:05:00|24097.9|24057.9|24087.6|24047.6|24106.9|24066.9|24087.6|24047.6|0
1626750600000|2021-07-20 03:10:00|24087.4|24047.4|24084.9|24044.9|24093.8|24053.8|24081.9|24041.9|0
1626750900000|2021-07-20 03:15:00|24085.4|24045.4|24093.3|24053.3|24093.4|24053.4|24081.9|24041.9|0
1626751200000|2021-07-20 03:20:00|24092.8|24052.8|24081.7|24041.7|24092.8|24052.8|24078.9|24038.9|0
1626751500000|2021-07-20 03:25:00|24080.7|24040.7|24035.3|23995.3|24081.7|24041.7|24035.2|23995.2|0
1626751800000|2021-07-20 03:30:00|24035.2|23995.2|24015.7|23975.7|24038.2|23998.2|24010.1|23970.1|0
1626752100000|2021-07-20 03:35:00|24016.2|23976.2|23975.7|23935.7|24018.4|23978.4|23974|23934|0
1626752400000|2021-07-20 03:40:00|23975.9|23935.9|23973.4|23933.4|23978.6|23938.6|23958.5|23918.5|0
1626752700000|2021-07-20 03:45:00|23973.6|23933.6|23990.2|23950.2|23999.1|23959.1|23973.5|23933.5|0
1626753000000|2021-07-20 03:50:00|23990.4|23950.4|23974.1|23934.1|23993.2|23953.2|23962.9|23922.9|0
1626753300000|2021-07-20 03:55:00|23974|23934|23971.7|23931.7|23979.5|23939.5|23962.2|23922.2|0
1626753600000|2021-07-20 04:00:00|23971.4|23931.4|23971.8|23931.8|23973.2|23933.2|23964.4|23924.4|0
1626753900000|2021-07-20 04:05:00|23972.9|23932.9|23963.4|23923.4|23980.4|23940.4|23957.8|23917.8|0
1626754200000|2021-07-20 04:10:00|23963.2|23923.2|23952.9|23912.9|23964.8|23924.8|23950|23910|0
1626754500000|2021-07-20 04:15:00|23953.5|23913.5|23933.1|23893.1|23955.7|23915.7|23930.2|23890.2|0
1626754800000|2021-07-20 04:20:00|23933|23893|23947.8|23907.8|23948.7|23908.7|23928.5|23888.5|0
1626755100000|2021-07-20 04:25:00|23947.7|23907.7|23948.1|23908.1|23948.1|23908.1|23933.5|23893.5|0
1626755400000|2021-07-20 04:30:00|23948.2|23908.2|23950.7|23910.7|23956.5|23916.5|23945.4|23905.4|0
1626755700000|2021-07-20 04:35:00|23950.6|23910.6|23957.3|23917.3|23959.3|23919.3|23950.5|23910.5|0
1626756000000|2021-07-20 04:40:00|23957.2|23917.2|23964.9|23924.9|23965|23925|23955.9|23915.9|0
1626756300000|2021-07-20 04:45:00|23964.8|23924.8|23974.9|23934.9|23974.9|23934.9|23961.9|23921.9|0
1626756600000|2021-07-20 04:50:00|23975.4|23935.4|23990.5|23950.5|23996.4|23956.4|23975.4|23935.4|0
1626756900000|2021-07-20 04:55:00|23991.6|23951.6|23986.5|23946.5|23993.5|23953.5|23977.3|23937.3|0
1626757200000|2021-07-20 05:00:00|23987|23947|23994.9|23954.9|24005.6|23965.6|23982|23942|0
1626757500000|2021-07-20 05:05:00|23995.4|23955.4|24007.6|23967.6|24007.9|23967.9|23990.8|23950.8|0
1626757800000|2021-07-20 05:10:00|24007.5|23967.5|23990.3|23950.3|24007.6|23967.6|23987.1|23947.1|0
1626758100000|2021-07-20 05:15:00|23990.8|23950.8|23998.7|23958.7|23998.7|23958.7|23972.7|23932.7|0
1626758400000|2021-07-20 05:20:00|23998.8|23958.8|24004.5|23964.5|24004.7|23964.7|23991.6|23951.6|0
1626758700000|2021-07-20 05:25:00|24004.4|23964.4|24013.1|23973.1|24013.1|23973.1|23998.5|23958.5|0
1626759000000|2021-07-20 05:30:00|24013.6|23973.6|24009.9|23969.9|24014.6|23974.6|24007.1|23967.1|0
1626759300000|2021-07-20 05:35:00|24010|23970|24011.5|23971.5|24014.4|23974.4|24004.2|23964.2|0
1626759600000|2021-07-20 05:40:00|24012|23972|24005.8|23965.8|24014.5|23974.5|24004.3|23964.3|0
1626759900000|2021-07-20 05:45:00|24007|23967|24004.2|23964.2|24009.8|23969.8|24000|23960|0
1626760200000|2021-07-20 05:50:00|24005.8|23965.8|24020.7|23980.7|24020.7|23980.7|24004.2|23964.2|0
1626760500000|2021-07-20 05:55:00|24020.6|23980.6|24020.9|23980.9|24027.7|23987.7|24014.9|23974.9|0
1626760800000|2021-07-20 06:00:00|24021.9|23981.9|24066.1|24051.1|24068.6|24053.6|24020.3|23980.3|74
1626761100000|2021-07-20 06:05:00|24068.6|24053.6|24073.6|24058.6|24078.6|24063.6|24058.6|24043.6|45
1626761400000|2021-07-20 06:10:00|24068.6|24053.6|24068.6|24053.6|24076.1|24061.1|24063.6|24048.6|39
1626761700000|2021-07-20 06:15:00|24071.1|24056.1|24051.1|24036.1|24073.6|24058.6|24046.1|24031.1|27
1626762000000|2021-07-20 06:20:00|24048.6|24033.6|24073.6|24058.6|24073.6|24058.6|24036.1|24021.1|41
1626762300000|2021-07-20 06:25:00|24076.1|24061.1|24076.1|24061.1|24076.1|24061.1|24056.1|24041.1|27
1626762600000|2021-07-20 06:30:00|24073.6|24058.6|24078.6|24063.6|24078.6|24063.6|24058.6|24043.6|49
1626762900000|2021-07-20 06:35:00|24076.1|24061.1|24061.1|24046.1|24076.1|24061.1|24058.6|24043.6|42
1626763200000|2021-07-20 06:40:00|24058.6|24043.6|24076.1|24061.1|24078.6|24063.6|24058.6|24043.6|56
1626763500000|2021-07-20 06:45:00|24078.6|24063.6|24068.6|24053.6|24083.6|24068.6|24068.6|24053.6|19
1626763800000|2021-07-20 06:50:00|24076.1|24061.1|24068.6|24053.6|24078.6|24063.6|24063.6|24048.6|23
1626764100000|2021-07-20 06:55:00|24071.1|24056.1|24123.6|24108.6|24123.6|24108.6|24071.1|24056.1|118
1626764400000|2021-07-20 07:00:00|24118.6|24103.6|24173.6|24158.6|24188.6|24173.6|24081.1|24066.1|694
1626764700000|2021-07-20 07:05:00|24178.6|24163.6|24198.6|24183.6|24223.6|24208.6|24151.1|24136.1|587
1626765000000|2021-07-20 07:10:00|24193.6|24178.6|24221.1|24206.1|24228.6|24213.6|24193.6|24178.6|465
1626765300000|2021-07-20 07:15:00|24218.6|24203.6|24218.6|24203.6|24243.6|24228.6|24218.6|24203.6|361
1626765600000|2021-07-20 07:20:00|24223.6|24208.6|24203.6|24188.6|24246.1|24231.1|24201.1|24186.1|403
1626765900000|2021-07-20 07:25:00|24198.6|24183.6|24203.6|24188.6|24223.6|24208.6|24163.6|24148.6|429
1626766200000|2021-07-20 07:30:00|24208.6|24193.6|24203.6|24188.6|24223.6|24208.6|24198.6|24183.6|225
1626766500000|2021-07-20 07:35:00|24208.6|24193.6|24168.6|24153.6|24218.6|24203.6|24168.6|24153.6|193
1626766800000|2021-07-20 07:40:00|24164.1|24149.1|24189.1|24174.1|24191.6|24176.6|24134.1|24119.1|319
1626767100000|2021-07-20 07:45:00|24191.6|24176.6|24164.1|24149.1|24199.1|24184.1|24154.1|24139.1|147
1626767400000|2021-07-20 07:50:00|24161.6|24146.6|24141.6|24126.6|24184.1|24169.1|24141.6|24126.6|157
1626767700000|2021-07-20 07:55:00|24139.1|24124.1|24114.1|24099.1|24159.1|24144.1|24114.1|24099.1|158
1626768000000|2021-07-20 08:00:00|24116.6|24101.6|24149.1|24134.1|24154.1|24139.1|24114.1|24099.1|173
1626768300000|2021-07-20 08:05:00|24151.6|24136.6|24099.1|24084.1|24154.1|24139.1|24099.1|24084.1|152
1626768600000|2021-07-20 08:10:00|24096.6|24081.6|24129.1|24114.1|24139.1|24124.1|24084.1|24069.1|182
1626768900000|2021-07-20 08:15:00|24126.6|24111.6|24144.1|24129.1|24144.1|24129.1|24124.1|24109.1|79
1626769200000|2021-07-20 08:20:00|24141.6|24126.6|24119.1|24104.1|24144.1|24129.1|24114.1|24099.1|66
1626769500000|2021-07-20 08:25:00|24121.6|24106.6|24139.1|24124.1|24141.6|24126.6|24109.1|24094.1|81
1626769800000|2021-07-20 08:30:00|24141.6|24126.6|24139.1|24124.1|24166.6|24151.6|24139.1|24124.1|166
1626770100000|2021-07-20 08:35:00|24144.1|24129.1|24144.1|24129.1|24149.1|24134.1|24129.1|24114.1|96
1626770400000|2021-07-20 08:40:00|24141.6|24126.6|24124.1|24109.1|24144.1|24129.1|24119.1|24104.1|81
1626770700000|2021-07-20 08:45:00|24119.1|24104.1|24049.1|24034.1|24124.1|24109.1|24044.1|24029.1|292
1626771000000|2021-07-20 08:50:00|24054.1|24039.1|24059.1|24044.1|24064.1|24049.1|24039.1|24024.1|150
1626771300000|2021-07-20 08:55:00|24056.6|24041.6|24049.1|24034.1|24064.1|24049.1|24044.1|24029.1|103
1626771600000|2021-07-20 09:00:00|24051.6|24036.6|24019.1|24004.1|24074.1|24059.1|24004.1|23989.1|215
1626771900000|2021-07-20 09:05:00|24016.6|24001.6|24014.1|23999.1|24019.1|24004.1|23984.1|23969.1|266
1626772200000|2021-07-20 09:10:00|24019.1|24004.1|24034.1|24019.1|24034.1|24019.1|23999.1|23984.1|180
1626772500000|2021-07-20 09:15:00|24029.1|24014.1|24034.1|24019.1|24039.1|24024.1|24004.1|23989.1|114
1626772800000|2021-07-20 09:20:00|24031.6|24016.6|24016.6|24001.6|24039.1|24024.1|24016.6|24001.6|78
1626773100000|2021-07-20 09:25:00|24014.1|23999.1|24039.1|24024.1|24044.1|24029.1|24014.1|23999.1|81
1626773400000|2021-07-20 09:30:00|24036.6|24021.6|24016.6|24001.6|24039.1|24024.1|24009.1|23994.1|72
1626773700000|2021-07-20 09:35:00|24019.1|24004.1|23979.1|23964.1|24024.1|24009.1|23969.1|23954.1|149
1626774000000|2021-07-20 09:40:00|23984.1|23969.1|23984.1|23969.1|23996.6|23981.6|23974.1|23959.1|161
1626774300000|2021-07-20 09:45:00|23986.6|23971.6|23924.1|23909.1|23989.1|23974.1|23919.1|23904.1|346
1626774600000|2021-07-20 09:50:00|23921.6|23906.6|23916.6|23901.6|23924.1|23909.1|23894.1|23879.1|231
1626774900000|2021-07-20 09:55:00|23919.1|23904.1|23929.1|23914.1|23939.1|23924.1|23894.1|23879.1|123
1626775200000|2021-07-20 10:00:00|23924.1|23909.1|23889.1|23874.1|23929.1|23914.1|23884.1|23869.1|169
1626775500000|2021-07-20 10:05:00|23886.6|23871.6|23939.1|23924.1|23939.1|23924.1|23884.1|23869.1|245
1626775800000|2021-07-20 10:10:00|23934.1|23919.1|24004.1|23989.1|24009.1|23994.1|23934.1|23919.1|338
1626776100000|2021-07-20 10:15:00|23999.1|23984.1|24006.6|23991.6|24019.1|24004.1|23994.1|23979.1|152
1626776400000|2021-07-20 10:20:00|24009.1|23994.1|23989.1|23974.1|24024.1|24009.1|23984.1|23969.1|79
1626776700000|2021-07-20 10:25:00|23984.1|23969.1|23999.1|23984.1|24004.1|23989.1|23971.6|23956.6|66
1626777000000|2021-07-20 10:30:00|24001.6|23986.6|24014.1|23999.1|24019.1|24004.1|23999.1|23984.1|71
1626777300000|2021-07-20 10:35:00|24016.6|24001.6|23999.1|23984.1|24024.1|24009.1|23999.1|23984.1|60
1626777600000|2021-07-20 10:40:00|24001.6|23986.6|23979.1|23964.1|24009.1|23994.1|23979.1|23964.1|80
1626777900000|2021-07-20 10:45:00|23981.6|23966.6|23944.1|23929.1|23999.1|23984.1|23939.1|23924.1|148
1626778200000|2021-07-20 10:50:00|23941.6|23926.6|23939.1|23924.1|23949.1|23934.1|23924.1|23909.1|121
1626778500000|2021-07-20 10:55:00|23936.6|23921.6|23939.1|23924.1|23954.1|23939.1|23929.1|23914.1|76
1626778800000|2021-07-20 11:00:00|23944.1|23929.1|23934.1|23919.1|23946.6|23931.6|23906.6|23891.6|135
1626779100000|2021-07-20 11:05:00|23936.6|23921.6|23929.1|23914.1|23954.1|23939.1|23914.1|23899.1|134
1626779400000|2021-07-20 11:10:00|23926.6|23911.6|23914.1|23899.1|23929.1|23914.1|23889.1|23874.1|160
1626779700000|2021-07-20 11:15:00|23919.1|23904.1|23944.1|23929.1|23964.1|23949.1|23919.1|23904.1|138
1626780000000|2021-07-20 11:20:00|23939.1|23924.1|23969.1|23954.1|23979.1|23964.1|23934.1|23919.1|62
1626780300000|2021-07-20 11:25:00|23966.6|23951.6|23989.1|23974.1|23989.1|23974.1|23959.1|23944.1|74
1626780600000|2021-07-20 11:30:00|23986.6|23971.6|24019.1|24004.1|24024.1|24009.1|23986.6|23971.6|100
1626780900000|2021-07-20 11:35:00|24021.6|24006.6|24024.1|24009.1|24034.1|24019.1|24014.1|23999.1|131
1626781200000|2021-07-20 11:40:00|24024.8|24009.8|24039.8|24024.8|24044.8|24029.8|24024.8|24009.8|73
1626781500000|2021-07-20 11:45:00|24034.8|24019.8|24024.8|24009.8|24037.3|24022.3|24019.8|24004.8|158
1626781800000|2021-07-20 11:50:00|24027.3|24012.3|24047.3|24032.3|24049.8|24034.8|24014.8|23999.8|102
1626782100000|2021-07-20 11:55:00|24044.8|24029.8|24049.8|24034.8|24064.8|24049.8|24039.8|24024.8|83
1626782400000|2021-07-20 12:00:00|24052.3|24037.3|24069.8|24054.8|24069.8|24054.8|24049.8|24034.8|285
1626782700000|2021-07-20 12:05:00|24064.8|24049.8|24039.8|24024.8|24064.8|24049.8|24039.8|24024.8|90
1626783000000|2021-07-20 12:10:00|24042.3|24027.3|24024.8|24009.8|24044.8|24029.8|24019.8|24004.8|96
1626783300000|2021-07-20 12:15:00|24022.3|24007.3|24014.8|23999.8|24029.8|24014.8|24004.8|23989.8|170
1626783600000|2021-07-20 12:20:00|24009.8|23994.8|24014.8|23999.8|24019.8|24004.8|24004.8|23989.8|126
1626783900000|2021-07-20 12:25:00|24009.8|23994.8|24004.8|23989.8|24012.3|23997.3|24002.3|23987.3|58
1626784200000|2021-07-20 12:30:00|23999.8|23984.8|23964.8|23949.8|24014.8|23999.8|23964.8|23949.8|167
1626784500000|2021-07-20 12:35:00|23967.3|23952.3|23962.3|23947.3|23972.3|23957.3|23944.8|23929.8|139
1626784800000|2021-07-20 12:40:00|23959.8|23944.8|23954.8|23939.8|23964.8|23949.8|23942.3|23927.3|66
1626785100000|2021-07-20 12:45:00|23949.8|23934.8|23949.8|23934.8|23959.8|23944.8|23939.8|23924.8|112
1626785400000|2021-07-20 12:50:00|23947.3|23932.3|23934.8|23919.8|23949.8|23934.8|23924.8|23909.8|119
1626785700000|2021-07-20 12:55:00|23929.8|23914.8|23932.3|23917.3|23949.8|23934.8|23919.8|23904.8|173
1626786000000|2021-07-20 13:00:00|23934.8|23919.8|23934.8|23919.8|23954.8|23939.8|23919.8|23904.8|181
1626786300000|2021-07-20 13:05:00|23932.3|23917.3|23919.8|23904.8|23932.3|23917.3|23909.8|23894.8|104
1626786600000|2021-07-20 13:10:00|23917.3|23902.3|23899.8|23884.8|23924.8|23909.8|23894.8|23879.8|111
1626786900000|2021-07-20 13:15:00|23904.8|23889.8|23894.8|23879.8|23914.8|23899.8|23889.8|23874.8|126
1626787200000|2021-07-20 13:20:00|23889.8|23874.8|23884.8|23869.8|23904.8|23889.8|23874.8|23859.8|160
1626787500000|2021-07-20 13:25:00|23887.3|23872.3|23864.8|23849.8|23887.3|23872.3|23864.8|23849.8|243
1626787800000|2021-07-20 13:30:00|23869.8|23854.8|23879.8|23864.8|23879.8|23864.8|23834.8|23819.8|482
1626788100000|2021-07-20 13:35:00|23877.3|23862.3|23849.8|23834.8|23897.3|23882.3|23832.3|23817.3|317
1626788400000|2021-07-20 13:40:00|23844.8|23829.8|23889.8|23874.8|23909.8|23894.8|23817.3|23802.3|317
1626788700000|2021-07-20 13:45:00|23887.3|23872.3|23989.8|23974.8|23989.8|23974.8|23884.8|23869.8|301
1626789000000|2021-07-20 13:50:00|23987.3|23972.3|23999.8|23984.8|24014.8|23999.8|23972.3|23957.3|291
1626789300000|2021-07-20 13:55:00|23997.3|23982.3|24034.8|24019.8|24034.8|24019.8|23997.3|23982.3|227
1626789600000|2021-07-20 14:00:00|24032.3|24017.3|24054.8|24039.8|24057.3|24042.3|24027.3|24012.3|267
1626789900000|2021-07-20 14:05:00|24049.8|24034.8|24054.8|24039.8|24069.8|24054.8|24034.8|24019.8|239
1626790200000|2021-07-20 14:10:00|24051.5|24036.5|24041.5|24026.5|24061.5|24046.5|24026.5|24011.5|241
1626790500000|2021-07-20 14:15:00|24046.5|24031.5|24091.5|24076.5|24091.5|24076.5|24041.5|24026.5|180
1626790800000|2021-07-20 14:20:00|24096.5|24081.5|24131.5|24116.5|24131.5|24116.5|24091.5|24076.5|280
1626791100000|2021-07-20 14:25:00|24136.5|24121.5|24111.5|24096.5|24146.5|24131.5|24101.5|24086.5|304
1626791400000|2021-07-20 14:30:00|24116.5|24101.5|24089|24074|24126.5|24111.5|24079|24064|212
1626791700000|2021-07-20 14:35:00|24086.5|24071.5|24091.5|24076.5|24099|24084|24071.5|24056.5|171
1626792000000|2021-07-20 14:40:00|24094|24079|24136.5|24121.5|24141.5|24126.5|24091.5|24076.5|234
1626792300000|2021-07-20 14:45:00|24139|24124|24146.5|24131.5|24146.5|24131.5|24121.5|24106.5|151
1626792600000|2021-07-20 14:50:00|24141.5|24126.5|24159|24144|24161.5|24146.5|24136.5|24121.5|180
1626792900000|2021-07-20 14:55:00|24156.5|24141.5|24186.5|24171.5|24186.5|24171.5|24156.5|24141.5|236
1626793200000|2021-07-20 15:00:00|24184|24169|24166.5|24151.5|24186.5|24171.5|24161.5|24146.5|240
1626793500000|2021-07-20 15:05:00|24171.5|24156.5|24169|24154|24181.5|24166.5|24166.5|24151.5|154
1626793800000|2021-07-20 15:10:00|24166.5|24151.5|24171.5|24156.5|24181.5|24166.5|24161.5|24146.5|152
1626794100000|2021-07-20 15:15:00|24174|24159|24151.5|24136.5|24181.5|24166.5|24146.5|24131.5|189
1626794400000|2021-07-20 15:20:00|24156.5|24141.5|24131.5|24116.5|24161.5|24146.5|24126.5|24111.5|337
1626794700000|2021-07-20 15:25:00|24126.5|24111.5|24066.5|24051.5|24131.5|24116.5|24066.5|24051.5|428
1626795000000|2021-07-20 15:30:00|24064|24049|24101.5|24086.5|24116.5|24101.5|24064|24049|592
1626795300000|2021-07-20 15:35:00|24106.5|24091.5|24109|24094|24116.5|24101.5|24096.5|24081.5|378
1626795600000|2021-07-20 15:40:00|24111.5|24096.5|24119|24104|24136.5|24121.5|24111.5|24096.5|131
1626795900000|2021-07-20 15:45:00|24116.5|24101.5|24126.5|24111.5|24126.5|24111.5|24116.5|24101.5|420
1626796200000|2021-07-20 15:50:00|24129|24109|24144|24124|24149|24129|24129|24109|35
1626796500000|2021-07-20 15:55:00|24149|24119|24154|24134|24154|24134|24139|24119|76
1626796800000|2021-07-20 16:00:00|24159|24139|24149|24129|24159|24139|24149|24129|21
1626797100000|2021-07-20 16:05:00|24144|24124|24134|24109|24144|24124|24124|24104|20
1626797400000|2021-07-20 16:10:00|24139|24114|24144|24124|24144|24124|24134|24109|14
1626797700000|2021-07-20 16:15:00|24149|24119|24154|24129|24154|24129|24149|24119|25
1626798000000|2021-07-20 16:20:00|24149|24134|24154|24134|24159|24134|24144|24124|63
1626798300000|2021-07-20 16:25:00|24149|24129|24154|24134|24159|24139|24149|24129|27
1626798600000|2021-07-20 16:30:00|24159|24139|24174|24154|24174|24154|24154|24134|10
1626798900000|2021-07-20 16:35:00|24179|24159|24169|24149|24179|24159|24164|24144|20
1626799200000|2021-07-20 16:40:00|24174|24154|24164|24144|24174|24154|24164|24144|10
1626799500000|2021-07-20 16:45:00|24159|24139|24184|24159|24184|24159|24159|24139|15
1626799800000|2021-07-20 16:50:00|24179|24164|24184|24164|24184|24164|24179|24164|14
1626800100000|2021-07-20 16:55:00|24179|24159|24179|24159|24179|24159|24174|24154|13
1626800400000|2021-07-20 17:00:00|24184|24164|24144|24124|24184|24164|24144|24124|23
1626800700000|2021-07-20 17:05:00|24149|24129|24144|24119|24164|24139|24144|24119|6
1626801000000|2021-07-20 17:10:00|24149|24124|24149|24124|24149|24129|24134|24114|81
1626801300000|2021-07-20 17:15:00|24144|24119|24144|24119|24149|24124|24139|24119|4
1626801600000|2021-07-20 17:20:00|24139|24124|24139|24114|24149|24124|24134|24114|18
1626801900000|2021-07-20 17:25:00|24134|24119|24134|24114|24139|24119|24134|24114|10
1626802200000|2021-07-20 17:30:00|24139|24119|24139|24114|24139|24119|24134|24109|7
1626802500000|2021-07-20 17:35:00|24144|24119|24134|24114|24144|24119|24134|24109|7
1626802800000|2021-07-20 17:40:00|24139|24119|24124|24099|24139|24119|24124|24099|11
1626803100000|2021-07-20 17:45:00|24129|24104|24129|24104|24134|24114|24124|24104|6
1626803400000|2021-07-20 17:50:00|24134|24109|24139|24114|24139|24114|24134|24104|0
1626803700000|2021-07-20 17:55:00|24144|24119|24149|24124|24149|24129|24139|24119|5
1626804000000|2021-07-20 18:00:00|24154|24129|24169|24149|24169|24149|24154|24129|10
1626804300000|2021-07-20 18:05:00|24164|24144|24179|24154|24184|24164|24164|24144|8
1626804600000|2021-07-20 18:10:00|24174|24159|24179|24154|24179|24159|24174|24154|7
1626804900000|2021-07-20 18:15:00|24184|24159|24179|24154|24184|24164|24174|24154|1
1626805200000|2021-07-20 18:20:00|24174|24159|24179|24154|24179|24159|24169|24149|10
1626805500000|2021-07-20 18:25:00|24174|24159|24171.5|24156.5|24179|24159|24171.5|24154|5
1626805800000|2021-07-20 18:30:00|24174|24159|24176.5|24161.5|24181.5|24166.5|24174|24159|12
1626806100000|2021-07-20 18:35:00|24179|24164|24179|24164|24181.5|24166.5|24176.5|24161.5|5
1626806400000|2021-07-20 18:40:00|24181.5|24166.5|24179|24164|24191.5|24176.5|24176.5|24161.5|17
1626806700000|2021-07-20 18:45:00|24181.5|24166.5|24176.5|24161.5|24186.5|24171.5|24174|24159|8
1626807000000|2021-07-20 18:50:00|24179|24164|24196.5|24181.5|24196.5|24181.5|24179|24164|5
1626807300000|2021-07-20 18:55:00|24191.5|24176.5|24196.5|24181.5|24196.5|24181.5|24186.5|24171.5|23
1626807600000|2021-07-20 19:00:00|24201.5|24186.5|24211.5|24196.5|24211.5|24196.5|24201.5|24186.5|18
1626807900000|2021-07-20 19:05:00|24206.5|24191.5|24214|24199|24216.5|24201.5|24201.5|24186.5|38
1626808200000|2021-07-20 19:10:00|24216.5|24201.5|24226.5|24211.5|24231.5|24216.5|24211.5|24196.5|45
1626808500000|2021-07-20 19:15:00|24224|24209|24221.5|24206.5|24226.5|24211.5|24216.5|24201.5|22
1626808800000|2021-07-20 19:20:00|24219|24204|24226.5|24211.5|24226.5|24211.5|24219|24204|7
1626809100000|2021-07-20 19:25:00|24231.5|24216.5|24224|24209|24231.5|24216.5|24221.5|24206.5|26
1626809400000|2021-07-20 19:30:00|24226.5|24211.5|24229|24214|24241.5|24226.5|24224|24209|23
1626809700000|2021-07-20 19:35:00|24226.5|24211.5|24226.5|24211.5|24241.5|24226.5|24221.5|24206.5|21
1626810000000|2021-07-20 19:40:00|24224|24209|24226.5|24211.5|24229|24214|24211.5|24196.5|14
1626810300000|2021-07-20 19:45:00|24219|24204|24229|24214|24236.5|24221.5|24219|24204|32
1626810600000|2021-07-20 19:50:00|24231.5|24216.5|24221.5|24206.5|24231.5|24216.5|24211.5|24196.5|17
1626810900000|2021-07-20 19:55:00|24224|24209|24191.5|24176.5|24226.5|24211.5|24186.5|24171.5|39
1626811200000|2021-07-20 20:00:00|24216|24176|24207.1|24167.1|24216.4|24176.4|24205.9|24165.9|0
1626811500000|2021-07-20 20:05:00|24206.9|24166.9|24222.3|24182.3|24223.5|24183.5|24205.9|24165.9|0
1626811800000|2021-07-20 20:10:00|24222.1|24182.1|24232.1|24192.1|24236.3|24196.3|24218.6|24178.6|0
1626812100000|2021-07-20 20:15:00|24232.3|24192.3|24232.1|24192.1|24233.8|24193.8|24232.1|24192.1|0
1626812400000|2021-07-20 20:20:00|24232.2|24192.2|24233.8|24193.8|24233.8|24193.8|24232.1|24192.1|0
1626812700000|2021-07-20 20:25:00|24233.7|24193.7|24232.1|24192.1|24233.8|24193.8|24227.2|24187.2|0
1626813000000|2021-07-20 20:30:00|24231.9|24191.9|24225.8|24185.8|24231.9|24191.9|24224.6|24184.6|0
1626813300000|2021-07-20 20:35:00|24226.2|24186.2|24227|24187|24229.5|24189.5|24226.2|24186.2|0
1626813600000|2021-07-20 20:40:00|24226.9|24186.9|24230.7|24190.7|24230.7|24190.7|24225.8|24185.8|0
1626813900000|2021-07-20 20:45:00|24230.5|24190.5|24225.8|24185.8|24230.5|24190.5|24224.6|24184.6|0
1626814200000|2021-07-20 20:50:00|24225.9|24185.9|24234.4|24194.4|24234.4|24194.4|24225.9|24185.9|0
1626814500000|2021-07-20 20:55:00|24234.9|24194.9|24229.9|24189.9|24234.9|24194.9|24228.9|24188.9|0
1626814800000|2021-07-20 21:00:00|24231.4|24191.4|24236.5|24196.5|24237|24197|24228.3|24188.3|0
1626815100000|2021-07-20 21:05:00|24235.5|24195.5|24235|24195|24235.5|24195.5|24235|24195|0
1626815400000|2021-07-20 21:10:00|24236|24196|24234.5|24194.5|24236|24196|24234.5|24194.5|0
1626815700000|2021-07-20 21:15:00|24233.9|24193.9|24229.3|24189.3|24234.5|24194.5|24228.2|24188.2|0
1626816000000|2021-07-20 21:20:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.2|24188.2|0
1626816300000|2021-07-20 21:25:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.2|24188.2|0
1626816600000|2021-07-20 21:30:00|24228.8|24188.8|24228.8|24188.8|24229.3|24189.3|24228.8|24188.8|0
1626816900000|2021-07-20 21:35:00|24229.3|24189.3|24228.8|24188.8|24229.3|24189.3|24228.8|24188.8|0
1626817200000|2021-07-20 21:40:00|24229.3|24189.3|24229.3|24189.3|24229.3|24189.3|24228.8|24188.8|0
1626817500000|2021-07-20 21:45:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.8|24188.8|0
1626817800000|2021-07-20 21:50:00|24229.8|24189.8|24229.5|24189.5|24230.3|24190.3|24229.3|24189.3|0
1626818100000|2021-07-20 21:55:00|24230|24190|24231.5|24191.5|24232.5|24192.5|24230|24190|0
1626818400000|2021-07-20 22:00:00|24231.1|24191.1|24231.4|24191.4|24235.6|24195.6|24229.4|24189.4|0
1626818700000|2021-07-20 22:05:00|24231.6|24191.6|24247.8|24207.8|24247.8|24207.8|24231.6|24191.6|0
1626819000000|2021-07-20 22:10:00|24248|24208|24244.1|24204.1|24249.6|24209.6|24244.1|24204.1|0
1626819300000|2021-07-20 22:15:00|24244.3|24204.3|24249|24209|24250.3|24210.3|24244.1|24204.1|0
1626819600000|2021-07-20 22:20:00|24248.8|24208.8|24252.7|24212.7|24252.7|24212.7|24247.8|24207.8|0
1626819900000|2021-07-20 22:25:00|24252.6|24212.6|24245.4|24205.4|24252.7|24212.7|24242.9|24202.9|0
1626820200000|2021-07-20 22:30:00|24245.2|24205.2|24246.6|24206.6|24246.6|24206.6|24244.1|24204.1|0
1626820500000|2021-07-20 22:35:00|24246.5|24206.5|24241.9|24201.9|24247.2|24207.2|24240.7|24200.7|0
1626820800000|2021-07-20 22:40:00|24241.7|24201.7|24243.1|24203.1|24245.6|24205.6|24240.7|24200.7|0
1626821100000|2021-07-20 22:45:00|24243.2|24203.2|24244.3|24204.3|24246.2|24206.2|24241.9|24201.9|0
1626821400000|2021-07-20 22:50:00|24244.2|24204.2|24243.1|24203.1|24244.3|24204.3|24243.1|24203.1|0
1626821700000|2021-07-20 22:55:00|24243.2|24203.2|24245.6|24205.6|24246.2|24206.2|24241.9|24201.9|0
1626822000000|2021-07-20 23:00:00|24245.4|24205.4|24242.5|24202.5|24245.6|24205.6|24241.9|24201.9|0
1626822300000|2021-07-20 23:05:00|24242.6|24202.6|24250.5|24210.5|24254.7|24214.7|24242.6|24202.6|0
1626822600000|2021-07-20 23:10:00|24250.6|24210.6|24260.8|24220.8|24262|24222|24250.5|24210.5|0
1626822900000|2021-07-20 23:15:00|24260.6|24220.6|24259.6|24219.6|24260.8|24220.8|24255.9|24215.9|0
1626823200000|2021-07-20 23:20:00|24260|24220|24262|24222|24265.7|24225.7|24260|24220|0
1626823500000|2021-07-20 23:25:00|24261.9|24221.9|24262.4|24222.4|24266.1|24226.1|24260.8|24220.8|0
1626823800000|2021-07-20 23:30:00|24262.3|24222.3|24263.7|24223.7|24264.3|24224.3|24261.2|24221.2|0
1626824100000|2021-07-20 23:35:00|24263.6|24223.6|24257.5|24217.5|24263.6|24223.6|24255.1|24215.1|0
1626824400000|2021-07-20 23:40:00|24257.6|24217.6|24257.5|24217.5|24260|24220|24257.5|24217.5|0
1626824700000|2021-07-20 23:45:00|24257.3|24217.3|24253.4|24213.4|24257.5|24217.5|24252.1|24212.1|0
1626825000000|2021-07-20 23:50:00|24253.6|24213.6|24258.8|24218.8|24260|24220|24253.6|24213.6|0
1626825300000|2021-07-20 23:55:00|24258.9|24218.9|24258.8|24218.8|24262.4|24222.4|24257.5|24217.5|0
1626825600000|2021-07-21 00:00:00|24258.7|24218.7|24237.4|24197.4|24259.4|24219.4|24235|24195|0
1626825900000|2021-07-21 00:05:00|24237.2|24197.2|24236.2|24196.2|24242.3|24202.3|24230.8|24190.8|0
1626826200000|2021-07-21 00:10:00|24236.4|24196.4|24238.6|24198.6|24241.1|24201.1|24233.2|24193.2|0
1626826500000|2021-07-21 00:15:00|24238.5|24198.5|24243.8|24203.8|24262|24222|24235.1|24195.1|0
1626826800000|2021-07-21 00:20:00|24243.7|24203.7|24263.2|24223.2|24268.9|24228.9|24240.9|24200.9|0
1626827100000|2021-07-21 00:25:00|24262.2|24222.2|24260.5|24220.5|24263.2|24223.2|24246.1|24206.1|0
1626827400000|2021-07-21 00:30:00|24260.6|24220.6|24277.5|24237.5|24283.2|24243.2|24260.6|24220.6|0
1626827700000|2021-07-21 00:35:00|24277.4|24237.4|24277.4|24237.4|24280.3|24240.3|24266|24226|0
1626828000000|2021-07-21 00:40:00|24277.5|24237.5|24305.9|24265.9|24305.9|24265.9|24274.4|24234.4|0
1626828300000|2021-07-21 00:45:00|24306|24266|24303.1|24263.1|24313.7|24273.7|24300.3|24260.3|0
1626828600000|2021-07-21 00:50:00|24303.2|24263.2|24303.1|24263.1|24308.8|24268.8|24300.3|24260.3|0
1626828900000|2021-07-21 00:55:00|24304.3|24264.3|24297.6|24257.6|24306.1|24266.1|24294.7|24254.7|0
1626829200000|2021-07-21 01:00:00|24296.6|24256.6|24271.4|24231.4|24297.7|24257.7|24265.1|24225.1|0
1626829500000|2021-07-21 01:05:00|24271.3|24231.3|24275.5|24235.5|24277.2|24237.2|24266.6|24226.6|0
1626829800000|2021-07-21 01:10:00|24276.1|24236.1|24276.9|24236.9|24277.2|24237.2|24268.4|24228.4|0
1626830100000|2021-07-21 01:15:00|24277|24237|24277.1|24237.1|24280.1|24240.1|24266.7|24226.7|0
1626830400000|2021-07-21 01:20:00|24277.2|24237.2|24284.2|24244.2|24288.9|24248.9|24274.2|24234.2|0
1626830700000|2021-07-21 01:25:00|24284.3|24244.3|24277.5|24237.5|24288.9|24248.9|24274.8|24234.8|0
1626831000000|2021-07-21 01:30:00|24276.5|24236.5|24258.1|24218.1|24277.8|24237.8|24243.4|24203.4|0
1626831300000|2021-07-21 01:35:00|24258|24218|24269.1|24229.1|24272.1|24232.1|24256|24216|0
1626831600000|2021-07-21 01:40:00|24269.2|24229.2|24255.4|24215.4|24272.4|24232.4|24252.1|24212.1|0
1626831900000|2021-07-21 01:45:00|24255.3|24215.3|24245.3|24205.3|24265.1|24225.1|24238.4|24198.4|0
1626832200000|2021-07-21 01:50:00|24245.8|24205.8|24249.7|24209.7|24253.9|24213.9|24244|24204|0
1626832500000|2021-07-21 01:55:00|24249.2|24209.2|24227.2|24187.2|24249.7|24209.7|24215.6|24175.6|0
1626832800000|2021-07-21 02:00:00|24226.6|24186.6|24201.5|24161.5|24226.6|24186.6|24201.5|24161.5|0
1626833100000|2021-07-21 02:05:00|24204.2|24164.2|24198.4|24158.4|24208.5|24168.5|24191|24151|0
1626833400000|2021-07-21 02:10:00|24197.4|24157.4|24192.1|24152.1|24198.1|24158.1|24188.8|24148.8|0
1626833700000|2021-07-21 02:15:00|24192.2|24152.2|24182|24142|24200.8|24160.8|24180.8|24140.8|0
1626834000000|2021-07-21 02:20:00|24181.9|24141.9|24164.9|24124.9|24183.8|24143.8|24164.9|24124.9|0
1626834300000|2021-07-21 02:25:00|24165.4|24125.4|24160.7|24120.7|24170.6|24130.6|24157.6|24117.6|0
1626834600000|2021-07-21 02:30:00|24161.3|24121.3|24155.3|24115.3|24172.3|24132.3|24154.8|24114.8|0
1626834900000|2021-07-21 02:35:00|24155.2|24115.2|24172.2|24132.2|24177.9|24137.9|24155.2|24115.2|0
1626835200000|2021-07-21 02:40:00|24172.3|24132.3|24166.2|24126.2|24177.7|24137.7|24163.5|24123.5|0
1626835500000|2021-07-21 02:45:00|24166.1|24126.1|24154.2|24114.2|24166.3|24126.3|24147.1|24107.1|0
1626835800000|2021-07-21 02:50:00|24154.1|24114.1|24159.9|24119.9|24160.1|24120.1|24148.5|24108.5|0
1626836100000|2021-07-21 02:55:00|24159.8|24119.8|24157.2|24117.2|24160.1|24120.1|24154.4|24114.4|0
1626836400000|2021-07-21 03:00:00|24157.3|24117.3|24173.8|24133.8|24173.8|24133.8|24157.1|24117.1|0
1626836700000|2021-07-21 03:05:00|24173.9|24133.9|24179.3|24139.3|24185.3|24145.3|24173.9|24133.9|0
1626837000000|2021-07-21 03:10:00|24179.2|24139.2|24173.5|24133.5|24182.3|24142.3|24173.5|24133.5|0
1626837300000|2021-07-21 03:15:00|24174|24134|24186.6|24146.6|24188.1|24148.1|24173.5|24133.5|0
1626837600000|2021-07-21 03:20:00|24187.1|24147.1|24188|24148|24190.9|24150.9|24183.6|24143.6|0
1626837900000|2021-07-21 03:25:00|24187.9|24147.9|24194.1|24154.1|24194.1|24154.1|24183.3|24143.3|0
1626838200000|2021-07-21 03:30:00|24193.6|24153.6|24191.3|24151.3|24199.8|24159.8|24188.6|24148.6|0
1626838500000|2021-07-21 03:35:00|24190.3|24150.3|24174.5|24134.5|24194.4|24154.4|24171.3|24131.3|0
1626838800000|2021-07-21 03:40:00|24175|24135|24177.2|24137.2|24188.6|24148.6|24175|24135|0
1626839100000|2021-07-21 03:45:00|24177.1|24137.1|24166|24126|24179.9|24139.9|24165.9|24125.9|0
1626839400000|2021-07-21 03:50:00|24167.1|24127.1|24174.6|24134.6|24174.6|24134.6|24167.1|24127.1|0
1626839700000|2021-07-21 03:55:00|24175.1|24135.1|24180.2|24140.2|24181.5|24141.5|24175.1|24135.1|0
1626840000000|2021-07-21 04:00:00|24179.1|24139.1|24203.1|24163.1|24203.1|24163.1|24177.2|24137.2|0
1626840300000|2021-07-21 04:05:00|24203|24163|24208.5|24168.5|24208.7|24168.7|24200|24160|0
1626840600000|2021-07-21 04:10:00|24208.4|24168.4|24192.6|24152.6|24208.5|24168.5|24191.4|24151.4|0
1626840900000|2021-07-21 04:15:00|24193.1|24153.1|24199.8|24159.8|24202.8|24162.8|24193.1|24153.1|0
1626841200000|2021-07-21 04:20:00|24199.7|24159.7|24195.3|24155.3|24199.7|24159.7|24191.4|24151.4|0
1626841500000|2021-07-21 04:25:00|24195.4|24155.4|24188.6|24148.6|24197.1|24157.1|24188.6|24148.6|0
1626841800000|2021-07-21 04:30:00|24189.1|24149.1|24191.3|24151.3|24194.1|24154.1|24185.4|24145.4|0
1626842100000|2021-07-21 04:35:00|24191.4|24151.4|24195.6|24155.6|24197.3|24157.3|24188.4|24148.4|0
1626842400000|2021-07-21 04:40:00|24196.1|24156.1|24189.9|24149.9|24197.3|24157.3|24188.6|24148.6|0
1626842700000|2021-07-21 04:45:00|24189.4|24149.4|24185.7|24145.7|24189.4|24149.4|24185.7|24145.7|0
1626843000000|2021-07-21 04:50:00|24182.7|24142.7|24167.4|24127.4|24182.7|24142.7|24166.2|24126.2|0
1626843300000|2021-07-21 04:55:00|24166.9|24126.9|24137.2|24097.2|24166.9|24126.9|24137.2|24097.2|0
1626843600000|2021-07-21 05:00:00|24136.7|24096.7|24193.1|24153.1|24193.1|24153.1|24135.7|24095.7|0
1626843900000|2021-07-21 05:05:00|24193.3|24153.3|24193.3|24153.3|24202.9|24162.9|24190.3|24150.3|0
1626844200000|2021-07-21 05:10:00|24193.2|24153.2|24196.1|24156.1|24201.8|24161.8|24190.3|24150.3|0
1626844500000|2021-07-21 05:15:00|24196.6|24156.6|24193.4|24153.4|24197.4|24157.4|24187.6|24147.6|0
1626844800000|2021-07-21 05:20:00|24194.4|24154.4|24201.8|24161.8|24201.8|24161.8|24193.3|24153.3|0
1626845100000|2021-07-21 05:25:00|24201.3|24161.3|24213.7|24173.7|24214.9|24174.9|24200.3|24160.3|0
1626845400000|2021-07-21 05:30:00|24213.8|24173.8|24220.7|24180.7|24228.5|24188.5|24212.2|24172.2|0
1626845700000|2021-07-21 05:35:00|24220.2|24180.2|24211.4|24171.4|24220.2|24180.2|24211|24171|0
1626846000000|2021-07-21 05:40:00|24211.9|24171.9|24218.1|24178.1|24219.8|24179.8|24206.7|24166.7|0
1626846300000|2021-07-21 05:45:00|24217.6|24177.6|24221|24181|24222.5|24182.5|24216.7|24176.7|0
1626846600000|2021-07-21 05:50:00|24221.5|24181.5|24196.4|24156.4|24223.8|24183.8|24193.6|24153.6|0
1626846900000|2021-07-21 05:55:00|24194.9|24154.9|24203.1|24163.1|24204.7|24164.7|24193.3|24153.3|0
1626847200000|2021-07-21 06:00:00|24201.9|24161.9|24179|24164|24233.4|24193.4|24171.5|24156.5|26
1626847500000|2021-07-21 06:05:00|24176.5|24161.5|24144|24129|24179|24164|24144|24129|27
1626847800000|2021-07-21 06:10:00|24149|24134|24164|24149|24164|24149|24139|24124|38
1626848100000|2021-07-21 06:15:00|24166.5|24151.5|24169|24154|24186.5|24171.5|24159|24144|9
1626848400000|2021-07-21 06:20:00|24166.5|24151.5|24164|24149|24174|24159|24161.5|24146.5|11
1626848700000|2021-07-21 06:25:00|24166.5|24151.5|24149|24134|24171.5|24156.5|24144|24129|20
1626849000000|2021-07-21 06:30:00|24151.5|24136.5|24139|24124|24151.5|24136.5|24116.5|24101.5|81
1626849300000|2021-07-21 06:35:00|24149|24134|24156.5|24141.5|24166.5|24151.5|24149|24134|37
1626849600000|2021-07-21 06:40:00|24159|24144|24176.5|24161.5|24176.5|24161.5|24149|24134|5
1626849900000|2021-07-21 06:45:00|24171.5|24156.5|24174|24159|24181.5|24166.5|24166.5|24151.5|8
1626850200000|2021-07-21 06:50:00|24176.5|24161.5|24186.5|24171.5|24186.5|24171.5|24171.5|24156.5|27
1626850500000|2021-07-21 06:55:00|24181.5|24166.5|24221.5|24206.5|24221.5|24206.5|24179|24164|92
1626850800000|2021-07-21 07:00:00|24224|24209|24286.5|24271.5|24291.5|24276.5|24204|24189|646
1626851100000|2021-07-21 07:05:00|24284|24269|24311.5|24296.5|24326.5|24311.5|24239|24224|542
1626851400000|2021-07-21 07:10:00|24299|24284|24286.5|24271.5|24316.5|24301.5|24246.5|24231.5|361
1626851700000|2021-07-21 07:15:00|24291.5|24276.5|24294|24279|24309|24294|24246.5|24231.5|312
1626852000000|2021-07-21 07:20:00|24291.5|24276.5|24281.5|24266.5|24306.5|24291.5|24251.5|24236.5|297
1626852300000|2021-07-21 07:25:00|24284|24269|24311.5|24296.5|24321.5|24306.5|24276.5|24261.5|307
1626852600000|2021-07-21 07:30:00|24316.5|24301.5|24321.5|24306.5|24346.5|24331.5|24309|24294|395
1626852900000|2021-07-21 07:35:00|24316.5|24301.5|24356.5|24341.5|24356.5|24341.5|24316.5|24301.5|173
1626853200000|2021-07-21 07:40:00|24357|24342|24372|24357|24387|24372|24347|24332|299
1626853500000|2021-07-21 07:45:00|24374.5|24359.5|24407|24392|24412|24397|24374.5|24359.5|337
1626853800000|2021-07-21 07:50:00|24404.5|24389.5|24417|24402|24432|24417|24404.5|24389.5|336
1626854100000|2021-07-21 07:55:00|24414.5|24399.5|24427|24412|24432|24417|24412|24397|181
1626854400000|2021-07-21 08:00:00|24424.5|24409.5|24402|24387|24429.5|24414.5|24402|24387|186
1626854700000|2021-07-21 08:05:00|24404.5|24389.5|24399.5|24384.5|24407|24392|24387|24372|122
1626855000000|2021-07-21 08:10:00|24402|24387|24427|24412|24427|24412|24402|24387|128
1626855300000|2021-07-21 08:15:00|24429.5|24414.5|24427|24412|24432|24417|24412|24397|119
1626855600000|2021-07-21 08:20:00|24429.5|24414.5|24472|24457|24472|24457|24422|24407|261
1626855900000|2021-07-21 08:25:00|24469.5|24454.5|24487|24472|24487|24472|24462|24447|410
1626856200000|2021-07-21 08:30:00|24492|24477|24502|24487|24507|24492|24477|24462|379
1626856500000|2021-07-21 08:35:00|24507|24492|24512|24497|24522|24507|24497|24482|177
1626856800000|2021-07-21 08:40:00|24514.5|24499.5|24497|24482|24522|24507|24497|24482|155
1626857100000|2021-07-21 08:45:00|24499.5|24484.5|24522|24507|24527|24512|24492|24477|164
1626857400000|2021-07-21 08:50:00|24524.5|24509.5|24497|24482|24532|24517|24497|24482|153
1626857700000|2021-07-21 08:55:00|24499.5|24484.5|24487|24472|24512|24497|24484.5|24469.5|98
1626858000000|2021-07-21 09:00:00|24492|24477|24484.5|24469.5|24502|24487|24457|24442|202
1626858300000|2021-07-21 09:05:00|24487|24472|24492|24477|24512|24497|24482|24467|179
1626858600000|2021-07-21 09:10:00|24494.5|24479.5|24487|24472|24504.5|24489.5|24479.5|24464.5|113
1626858900000|2021-07-21 09:15:00|24492|24477|24512|24497|24514.5|24499.5|24489.5|24474.5|93
1626859200000|2021-07-21 09:20:00|24509.5|24494.5|24522|24507|24524.5|24509.5|24502|24487|159
1626859500000|2021-07-21 09:25:00|24519.5|24504.5|24502|24487|24522|24507|24487|24472|118
1626859800000|2021-07-21 09:30:00|24499.5|24484.5|24487|24472|24502|24487|24479.5|24464.5|88
1626860100000|2021-07-21 09:35:00|24482|24467|24502|24487|24502|24487|24482|24467|102
1626860400000|2021-07-21 09:40:00|24497|24482|24507|24492|24507|24492|24482|24467|53
1626860700000|2021-07-21 09:45:00|24502|24487|24494.5|24479.5|24512|24497|24487|24472|128
1626861000000|2021-07-21 09:50:00|24497|24482|24502|24487|24504.5|24489.5|24489.5|24474.5|112
1626861300000|2021-07-21 09:55:00|24497|24482|24492|24477|24507|24492|24492|24477|74
1626861600000|2021-07-21 10:00:00|24494.5|24479.5|24472|24457|24497|24482|24472|24457|140
1626861900000|2021-07-21 10:05:00|24467|24452|24482|24467|24487|24472|24452|24437|121
1626862200000|2021-07-21 10:10:00|24484.5|24469.5|24472|24457|24492|24477|24472|24457|113
1626862500000|2021-07-21 10:15:00|24467|24452|24462|24447|24477|24462|24452|24437|75
1626862800000|2021-07-21 10:20:00|24467|24452|24497|24482|24497|24482|24462|24447|63
1626863100000|2021-07-21 10:25:00|24494.5|24479.5|24477|24462|24502|24487|24474.5|24459.5|71
1626863400000|2021-07-21 10:30:00|24482|24467|24457|24442|24482|24467|24452|24437|44
1626863700000|2021-07-21 10:35:00|24459.5|24444.5|24464.5|24449.5|24467|24452|24452|24437|38
1626864000000|2021-07-21 10:40:00|24462|24447|24487|24472|24487|24472|24462|24447|29
1626864300000|2021-07-21 10:45:00|24482|24467|24477|24462|24497|24482|24472|24457|110
1626864600000|2021-07-21 10:50:00|24479.5|24464.5|24489.5|24474.5|24492|24477|24472|24457|52
1626864900000|2021-07-21 10:55:00|24492|24477|24502|24487|24502|24487|24487|24472|37
1626865200000|2021-07-21 11:00:00|24492|24477|24497|24482|24502|24487|24482|24467|123
1626865500000|2021-07-21 11:05:00|24502|24487|24494.5|24479.5|24507|24492|24492|24477|80
1626865800000|2021-07-21 11:10:00|24497|24482|24497|24482|24502|24487|24487|24472|38
1626866100000|2021-07-21 11:15:00|24494.5|24479.5|24507|24492|24512|24497|24487|24472|48
1626866400000|2021-07-21 11:20:00|24502|24487|24482|24467|24507|24492|24482|24467|60
1626866700000|2021-07-21 11:25:00|24477|24462|24452|24437|24477|24462|24447|24432|115
1626867000000|2021-07-21 11:30:00|24447|24432|24437|24422|24452|24437|24432|24417|100
1626867300000|2021-07-21 11:35:00|24434.5|24419.5|24412|24397|24442|24427|24412|24397|128
1626867600000|2021-07-21 11:40:00|24411.8|24396.8|24431.8|24416.8|24431.8|24416.8|24386.8|24371.8|180
1626867900000|2021-07-21 11:45:00|24426.8|24411.8|24434.3|24419.3|24451.8|24436.8|24416.8|24401.8|52
1626868200000|2021-07-21 11:50:00|24436.8|24421.8|24406.8|24391.8|24436.8|24421.8|24401.8|24386.8|97
1626868500000|2021-07-21 11:55:00|24404.3|24389.3|24421.8|24406.8|24421.8|24406.8|24401.8|24386.8|45
1626868800000|2021-07-21 12:00:00|24426.8|24411.8|24426.8|24411.8|24441.8|24426.8|24411.8|24396.8|79
1626869100000|2021-07-21 12:05:00|24431.8|24416.8|24461.8|24446.8|24461.8|24446.8|24431.8|24416.8|48
1626869400000|2021-07-21 12:10:00|24459.3|24444.3|24459.3|24444.3|24461.8|24446.8|24441.8|24426.8|28
1626869700000|2021-07-21 12:15:00|24456.8|24441.8|24476.8|24461.8|24476.8|24461.8|24451.8|24436.8|55
1626870000000|2021-07-21 12:20:00|24474.3|24459.3|24481.8|24466.8|24481.8|24466.8|24466.8|24451.8|46
1626870300000|2021-07-21 12:25:00|24484.3|24469.3|24481.8|24466.8|24491.8|24476.8|24479.3|24464.3|74
1626870600000|2021-07-21 12:30:00|24486.8|24471.8|24491.8|24476.8|24496.8|24481.8|24476.8|24461.8|80
1626870900000|2021-07-21 12:35:00|24496.8|24481.8|24486.8|24471.8|24501.8|24486.8|24481.8|24466.8|69
1626871200000|2021-07-21 12:40:00|24489.3|24474.3|24486.8|24471.8|24499.3|24484.3|24486.8|24471.8|50
1626871500000|2021-07-21 12:45:00|24491.8|24476.8|24506.8|24491.8|24506.8|24491.8|24481.8|24466.8|87
1626871800000|2021-07-21 12:50:00|24509.3|24494.3|24521.8|24506.8|24521.8|24506.8|24494.3|24479.3|132
1626872100000|2021-07-21 12:55:00|24519.3|24504.3|24519.3|24504.3|24526.8|24511.8|24506.8|24491.8|69
1626872400000|2021-07-21 13:00:00|24521.8|24506.8|24521.8|24506.8|24531.8|24516.8|24511.8|24496.8|111
1626872700000|2021-07-21 13:05:00|24526.8|24511.8|24529.3|24514.3|24531.8|24516.8|24516.8|24501.8|68
1626873000000|2021-07-21 13:10:00|24531.8|24516.8|24536.8|24521.8|24541.8|24526.8|24521.8|24506.8|191
1626873300000|2021-07-21 13:15:00|24541.8|24526.8|24576.8|24561.8|24576.8|24561.8|24541.8|24526.8|178
1626873600000|2021-07-21 13:20:00|24579.3|24564.3|24581.8|24566.8|24589.3|24574.3|24571.8|24556.8|145
1626873900000|2021-07-21 13:25:00|24584.3|24569.3|24576.8|24561.8|24584.3|24569.3|24561.8|24546.8|127
1626874200000|2021-07-21 13:30:00|24581.8|24566.8|24586.8|24571.8|24591.8|24576.8|24556.8|24541.8|226
1626874500000|2021-07-21 13:35:00|24589.3|24574.3|24586.8|24571.8|24601.8|24586.8|24576.8|24561.8|217
1626874800000|2021-07-21 13:40:00|24581.8|24566.8|24581.8|24566.8|24591.8|24576.8|24576.8|24561.8|168
1626875100000|2021-07-21 13:45:00|24586.8|24571.8|24629.3|24614.3|24631.8|24616.8|24586.8|24571.8|259
1626875400000|2021-07-21 13:50:00|24631.8|24616.8|24636.8|24621.8|24651.8|24636.8|24626.8|24611.8|198
1626875700000|2021-07-21 13:55:00|24639.3|24624.3|24631.8|24616.8|24656.8|24641.8|24631.8|24616.8|193
1626876000000|2021-07-21 14:00:00|24636.8|24621.8|24641.8|24626.8|24656.8|24641.8|24631.8|24616.8|287
1626876300000|2021-07-21 14:05:00|24644.3|24629.3|24656.8|24641.8|24666.8|24651.8|24641.8|24626.8|225
1626876600000|2021-07-21 14:10:00|24655.2|24640.2|24660.2|24645.2|24660.2|24645.2|24637.7|24622.7|289
1626876900000|2021-07-21 14:15:00|24662.7|24647.7|24650.2|24635.2|24675.2|24660.2|24637.7|24622.7|277
1626877200000|2021-07-21 14:20:00|24655.2|24640.2|24655.2|24640.2|24665.2|24650.2|24645.2|24630.2|186
1626877500000|2021-07-21 14:25:00|24652.7|24637.7|24622.7|24607.7|24657.7|24642.7|24620.2|24605.2|206
1626877800000|2021-07-21 14:30:00|24625.2|24610.2|24630.2|24615.2|24637.7|24622.7|24610.2|24595.2|347
1626878100000|2021-07-21 14:35:00|24635.2|24620.2|24655.2|24640.2|24665.2|24650.2|24630.2|24615.2|196
1626878400000|2021-07-21 14:40:00|24657.7|24642.7|24665.2|24650.2|24675.2|24660.2|24655.2|24640.2|190
1626878700000|2021-07-21 14:45:00|24662.7|24647.7|24650.2|24635.2|24675.2|24660.2|24640.2|24625.2|131
1626879000000|2021-07-21 14:50:00|24652.7|24637.7|24635.2|24620.2|24662.7|24647.7|24635.2|24620.2|91
1626879300000|2021-07-21 14:55:00|24640.2|24625.2|24645.2|24630.2|24657.7|24642.7|24640.2|24625.2|121
1626879600000|2021-07-21 15:00:00|24642.7|24627.7|24660.2|24645.2|24660.2|24645.2|24642.7|24627.7|193
1626879900000|2021-07-21 15:05:00|24662.7|24647.7|24660.2|24645.2|24675.2|24660.2|24660.2|24645.2|114
1626880200000|2021-07-21 15:10:00|24665.2|24650.2|24665.2|24650.2|24670.2|24655.2|24655.2|24640.2|158
1626880500000|2021-07-21 15:15:00|24662.7|24647.7|24690.2|24675.2|24690.2|24675.2|24660.2|24645.2|212
1626880800000|2021-07-21 15:20:00|24687.7|24672.7|24665.2|24650.2|24690.2|24675.2|24665.2|24650.2|130
1626881100000|2021-07-21 15:25:00|24670.2|24655.2|24675.2|24660.2|24680.2|24665.2|24660.2|24645.2|344
1626881400000|2021-07-21 15:30:00|24670.2|24655.2|24677.7|24662.7|24685.2|24670.2|24660.2|24645.2|613
1626881700000|2021-07-21 15:35:00|24675.2|24660.2|24700.2|24685.2|24700.2|24685.2|24670.2|24655.2|224
1626882000000|2021-07-21 15:40:00|24697.7|24682.7|24695.2|24680.2|24707.7|24692.7|24690.2|24675.2|138
1626882300000|2021-07-21 15:45:00|24700.2|24685.2|24700.2|24685.2|24700.2|24685.2|24697.7|24682.7|42
1626882600000|2021-07-21 15:50:00|24702.7|24682.7|24717.7|24697.7|24717.7|24697.7|24702.7|24682.7|1669
1626882900000|2021-07-21 15:55:00|24722.7|24702.7|24717.7|24697.7|24727.7|24707.7|24712.7|24692.7|54
1626883200000|2021-07-21 16:00:00|24722.7|24702.7|24727.7|24702.7|24732.7|24707.7|24717.7|24697.7|16
1626883500000|2021-07-21 16:05:00|24722.7|24707.7|24732.7|24707.7|24732.7|24712.7|24722.7|24702.7|9
1626883800000|2021-07-21 16:10:00|24727.7|24712.7|24727.7|24707.7|24732.7|24712.7|24727.7|24707.7|8
1626884100000|2021-07-21 16:15:00|24722.7|24702.7|24727.7|24707.7|24727.7|24707.7|24722.7|24702.7|10
1626884400000|2021-07-21 16:20:00|24732.7|24712.7|24727.7|24707.7|24732.7|24712.7|24722.7|24702.7|12
1626884700000|2021-07-21 16:25:00|24722.7|24702.7|24717.7|24697.7|24727.7|24702.7|24717.7|24697.7|7
1626885000000|2021-07-21 16:30:00|24722.7|24702.7|24717.7|24692.7|24722.7|24702.7|24717.7|24692.7|29
1626885300000|2021-07-21 16:35:00|24712.7|24697.7|24717.7|24697.7|24717.7|24697.7|24712.7|24692.7|10
1626885600000|2021-07-21 16:40:00|24712.7|24692.7|24722.7|24697.7|24722.7|24702.7|24707.7|24687.7|36
1626885900000|2021-07-21 16:45:00|24727.7|24702.7|24732.7|24707.7|24732.7|24712.7|24722.7|24702.7|57
1626886200000|2021-07-21 16:50:00|24727.7|24702.7|24722.7|24702.7|24732.7|24707.7|24722.7|24697.7|17
1626886500000|2021-07-21 16:55:00|24727.7|24697.7|24722.7|24702.7|24727.7|24702.7|24717.7|24697.7|11
1626886800000|2021-07-21 17:00:00|24727.7|24707.7|24727.7|24702.7|24727.7|24707.7|24722.7|24702.7|8
1626887100000|2021-07-21 17:05:00|24732.7|24707.7|24732.7|24712.7|24737.7|24717.7|24732.7|24707.7|14
1626887400000|2021-07-21 17:10:00|24727.7|24707.7|24732.7|24707.7|24732.7|24712.7|24727.7|24707.7|21
1626887700000|2021-07-21 17:15:00|24737.7|24712.7|24727.7|24707.7|24742.7|24717.7|24727.7|24707.7|11
1626888000000|2021-07-21 17:20:00|24732.7|24712.7|24732.7|24712.7|24742.7|24717.7|24727.7|24707.7|8
1626888300000|2021-07-21 17:25:00|24737.7|24717.7|24737.7|24712.7|24742.7|24722.7|24732.7|24712.7|9
1626888600000|2021-07-21 17:30:00|24732.7|24717.7|24742.7|24717.7|24742.7|24722.7|24732.7|24712.7|4
1626888900000|2021-07-21 17:35:00|24737.7|24712.7|24732.7|24712.7|24742.7|24717.7|24732.7|24712.7|3
1626889200000|2021-07-21 17:40:00|24737.7|24717.7|24737.7|24717.7|24742.7|24722.7|24737.7|24717.7|6
1626889500000|2021-07-21 17:45:00|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24717.7|1
1626889800000|2021-07-21 17:50:00|24747.7|24717.7|24742.7|24722.7|24747.7|24722.7|24742.7|24717.7|2
1626890100000|2021-07-21 17:55:00|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|24742.7|24722.7|5
1626890400000|2021-07-21 18:00:00|24742.7|24722.7|24747.7|24727.7|24747.7|24727.7|24742.7|24722.7|4
1626890700000|2021-07-21 18:05:00|24752.7|24732.7|24742.7|24722.7|24752.7|24732.7|24742.7|24722.7|10
1626891000000|2021-07-21 18:10:00|24747.7|24727.7|24737.7|24717.7|24747.7|24727.7|24737.7|24717.7|14
1626891300000|2021-07-21 18:15:00|24742.7|24722.7|24737.7|24717.7|24742.7|24722.7|24737.7|24717.7|11
1626891600000|2021-07-21 18:20:00|24732.7|24712.7|24732.7|24712.7|24737.7|24717.7|24732.7|24712.7|10
1626891900000|2021-07-21 18:25:00|24730.2|24715.2|24730.2|24715.2|24730.2|24715.2|24730.2|24715.2|8
1626892200000|2021-07-21 18:30:00|24732.7|24717.7|24740.2|24725.2|24742.7|24727.7|24732.7|24717.7|13
1626892500000|2021-07-21 18:35:00|24742.7|24727.7|24742.7|24727.7|24742.7|24727.7|24740.2|24725.2|0
1626892800000|2021-07-21 18:40:00|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|0
1626893100000|2021-07-21 18:45:00|24747.7|24732.7|24742.7|24727.7|24750.2|24735.2|24742.7|24727.7|10
1626893400000|2021-07-21 18:50:00|24745.2|24730.2|24742.7|24727.7|24745.2|24730.2|24742.7|24727.7|3
1626893700000|2021-07-21 18:55:00|24745.2|24730.2|24742.7|24727.7|24745.2|24730.2|24737.7|24722.7|2
1626894000000|2021-07-21 19:00:00|24745.2|24730.2|24752.7|24737.7|24752.7|24737.7|24745.2|24730.2|14
1626894300000|2021-07-21 19:05:00|24755.2|24740.2|24760.2|24745.2|24762.7|24747.7|24755.2|24740.2|24
1626894600000|2021-07-21 19:10:00|24762.7|24747.7|24742.7|24727.7|24770.2|24755.2|24740.2|24725.2|55
1626894900000|2021-07-21 19:15:00|24740.2|24725.2|24745.2|24730.2|24745.2|24730.2|24740.2|24725.2|13
1626895200000|2021-07-21 19:20:00|24747.7|24732.7|24745.2|24730.2|24747.7|24732.7|24745.2|24730.2|3
1626895500000|2021-07-21 19:25:00|24747.7|24732.7|24742.7|24727.7|24747.7|24732.7|24737.7|24722.7|22
1626895800000|2021-07-21 19:30:00|24745.2|24730.2|24760.2|24745.2|24765.2|24750.2|24742.7|24727.7|102
1626896100000|2021-07-21 19:35:00|24762.7|24747.7|24757.7|24742.7|24765.2|24750.2|24757.7|24742.7|48
1626896400000|2021-07-21 19:40:00|24755.2|24740.2|24745.2|24730.2|24755.2|24740.2|24745.2|24730.2|7
1626896700000|2021-07-21 19:45:00|24742.7|24727.7|24727.7|24712.7|24742.7|24727.7|24727.7|24712.7|14
1626897000000|2021-07-21 19:50:00|24725.2|24710.2|24757.7|24742.7|24760.2|24745.2|24715.2|24700.2|28
1626897300000|2021-07-21 19:55:00|24755.2|24740.2|24770.2|24755.2|24770.2|24755.2|24747.7|24732.7|72
1626897600000|2021-07-21 20:00:00|24778.7|24738.7|24786.7|24746.7|24792.2|24752.2|24774.2|24734.2|0
1626897900000|2021-07-21 20:05:00|24786.9|24746.9|24784.3|24744.3|24789.2|24749.2|24784.3|24744.3|0
1626898200000|2021-07-21 20:10:00|24784.5|24744.5|24788.4|24748.4|24788.4|24748.4|24783|24743|0
1626898500000|2021-07-21 20:15:00|24788.2|24748.2|24790.2|24750.2|24792.1|24752.1|24787.2|24747.2|0
1626898800000|2021-07-21 20:20:00|24790.3|24750.3|24788|24748|24791.4|24751.4|24786.8|24746.8|0
1626899100000|2021-07-21 20:25:00|24788.2|24748.2|24786.8|24746.8|24789.3|24749.3|24786.8|24746.8|0
1626899400000|2021-07-21 20:30:00|24787|24747|24788|24748|24788|24748|24787|24747|0
1626899700000|2021-07-21 20:35:00|24787.9|24747.9|24788|24748|24789.3|24749.3|24786.8|24746.8|0
1626900000000|2021-07-21 20:40:00|24788.3|24748.3|24791|24751|24791|24751|24788|24748|0
1626900300000|2021-07-21 20:45:00|24790.8|24750.8|24791|24751|24792.3|24752.3|24789.3|24749.3|0
1626900600000|2021-07-21 20:50:00|24791.1|24751.1|24796|24756|24797.2|24757.2|24791.1|24751.1|0
1626900900000|2021-07-21 20:55:00|24796.1|24756.1|24797.8|24757.8|24799|24759|24796|24756|0
1626901200000|2021-07-21 21:00:00|24798|24758|24801.5|24761.5|24803.6|24763.6|24797|24757|0
1626901500000|2021-07-21 21:05:00|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|0
1626901800000|2021-07-21 21:10:00|24801.5|24761.5|24801|24761|24801.5|24761.5|24801|24761|0
1626902100000|2021-07-21 21:15:00|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|0
1626902400000|2021-07-21 21:20:00|24801|24761|24801|24761|24801|24761|24801|24761|0
1626902700000|2021-07-21 21:25:00|24800.5|24760.5|24800.5|24760.5|24801|24761|24800|24760|0
1626903000000|2021-07-21 21:30:00|24801|24761|24800.5|24760.5|24801|24761|24800.5|24760.5|0
1626903300000|2021-07-21 21:35:00|24800|24760|24801|24761|24801|24761|24800|24760|0
1626903600000|2021-07-21 21:40:00|24800|24760|24800.5|24760.5|24801|24761|24800|24760|0
1626903900000|2021-07-21 21:45:00|24801|24761|24799|24759|24801|24761|24799|24759|0
1626904500000|2021-07-21 21:55:00|24799.5|24759.5|24798.6|24758.6|24799.5|24759.5|24798.6|24758.6|0
1626904800000|2021-07-21 22:00:00|24798.4|24758.4|24793.2|24753.2|24800|24760|24787.7|24747.7|0
1626905100000|2021-07-21 22:05:00|24793.3|24753.3|24793.2|24753.2|24794.4|24754.4|24790.2|24750.2|0
1626905400000|2021-07-21 22:10:00|24793.3|24753.3|24793.2|24753.2|24795.6|24755.6|24793.2|24753.2|0
1626905700000|2021-07-21 22:15:00|24793.1|24753.1|24789|24749|24793.1|24753.1|24786.5|24746.5|0
1626906000000|2021-07-21 22:20:00|24789.2|24749.2|24771.6|24731.6|24790.2|24750.2|24771.6|24731.6|0
1626906300000|2021-07-21 22:25:00|24771.8|24731.8|24772.8|24732.8|24775.3|24735.3|24771.8|24731.8|0
1626906600000|2021-07-21 22:30:00|24773|24733|24774|24734|24775.3|24735.3|24772.8|24732.8|0
1626906900000|2021-07-21 22:35:00|24774.1|24734.1|24775.3|24735.3|24775.3|24735.3|24774|24734|0
1626907200000|2021-07-21 22:40:00|24775.2|24735.2|24770.2|24730.2|24775.2|24735.2|24767.7|24727.7|0
1626907500000|2021-07-21 22:45:00|24770.3|24730.3|24775.6|24735.6|24775.6|24735.6|24770.2|24730.2|0
1626907800000|2021-07-21 22:50:00|24775.5|24735.5|24771.9|24731.9|24775.6|24735.6|24771.9|24731.9|0
1626908100000|2021-07-21 22:55:00|24772|24732|24771.9|24731.9|24773.1|24733.1|24771.9|24731.9|0
1626908400000|2021-07-21 23:00:00|24772.1|24732.1|24778.1|24738.1|24778.1|24738.1|24772.1|24732.1|0
1626908700000|2021-07-21 23:05:00|24778|24738|24771.9|24731.9|24778.1|24738.1|24771.9|24731.9|0
1626909000000|2021-07-21 23:10:00|24772.1|24732.1|24771.9|24731.9|24773.1|24733.1|24771.9|24731.9|0
1626909300000|2021-07-21 23:15:00|24772.1|24732.1|24773.1|24733.1|24773.1|24733.1|24771.9|24731.9|0
1626909600000|2021-07-21 23:20:00|24773|24733|24774.4|24734.4|24774.4|24734.4|24771.9|24731.9|0
1626909900000|2021-07-21 23:25:00|24774.5|24734.5|24774.4|24734.4|24775.6|24735.6|24771.9|24731.9|0
1626910200000|2021-07-21 23:30:00|24774.3|24734.3|24770|24730|24774.4|24734.4|24767.5|24727.5|0
1626910500000|2021-07-21 23:35:00|24770.2|24730.2|24782.8|24742.8|24787|24747|24770.2|24730.2|0
1626910800000|2021-07-21 23:40:00|24783|24743|24782.8|24742.8|24784|24744|24781.6|24741.6|0
1626911100000|2021-07-21 23:45:00|24782.7|24742.7|24788.3|24748.3|24788.3|24748.3|24781.6|24741.6|0
1626911400000|2021-07-21 23:50:00|24788|24748|24781.6|24741.6|24789.5|24749.5|24781.6|24741.6|0
1626911700000|2021-07-21 23:55:00|24781.7|24741.7|24776.6|24736.6|24782.8|24742.8|24775.4|24735.4|0
1626912000000|2021-07-22 00:00:00|24776.4|24736.4|24774.2|24734.2|24776.4|24736.4|24770|24730|0
1626912300000|2021-07-22 00:05:00|24774.3|24734.3|24768.4|24728.4|24775.4|24735.4|24763.5|24723.5|0
1626912600000|2021-07-22 00:10:00|24768.5|24728.5|24775.1|24735.1|24776.3|24736.3|24768.4|24728.4|0
1626912900000|2021-07-22 00:15:00|24775.2|24735.2|24784.8|24744.8|24791.6|24751.6|24775.1|24735.1|0
1626913200000|2021-07-22 00:20:00|24784.9|24744.9|24783.7|24743.7|24790.9|24750.9|24780.9|24740.9|0
1626913500000|2021-07-22 00:25:00|24782.7|24742.7|24769.7|24729.7|24784|24744|24769.7|24729.7|0
1626913800000|2021-07-22 00:30:00|24769.5|24729.5|24764|24724|24769.7|24729.7|24761|24721|0
1626914100000|2021-07-22 00:35:00|24764.5|24724.5|24756.6|24716.6|24769.8|24729.8|24756.6|24716.6|0
1626914400000|2021-07-22 00:40:00|24756.7|24716.7|24752.5|24712.5|24758.4|24718.4|24751|24711|0
1626914700000|2021-07-22 00:45:00|24752.4|24712.4|24758.1|24718.1|24758.2|24718.2|24752.4|24712.4|0
1626915000000|2021-07-22 00:50:00|24758.6|24718.6|24760.8|24720.8|24763.9|24723.9|24758.6|24718.6|0
1626915300000|2021-07-22 00:55:00|24760.9|24720.9|24758|24718|24761|24721|24755.1|24715.1|0
1626915600000|2021-07-22 01:00:00|24758.1|24718.1|24760.7|24720.7|24760.8|24720.8|24755.1|24715.1|0
1626915900000|2021-07-22 01:05:00|24760.8|24720.8|24766.4|24726.4|24766.4|24726.4|24760.8|24720.8|0
1626916200000|2021-07-22 01:10:00|24766.3|24726.3|24772.3|24732.3|24772.4|24732.4|24766.3|24726.3|0
1626916500000|2021-07-22 01:15:00|24772.4|24732.4|24769.3|24729.3|24775.3|24735.3|24769.1|24729.1|0
1626916800000|2021-07-22 01:20:00|24769.4|24729.4|24771.7|24731.7|24777.9|24737.9|24769.4|24729.4|0
1626917100000|2021-07-22 01:25:00|24770.7|24730.7|24766.4|24726.4|24770.7|24730.7|24763.6|24723.6|0
1626917400000|2021-07-22 01:30:00|24766.5|24726.5|24780.7|24740.7|24780.7|24740.7|24764.7|24724.7|0
1626917700000|2021-07-22 01:35:00|24780.8|24740.8|24786.3|24746.3|24792.2|24752.2|24780.8|24740.8|0
1626918000000|2021-07-22 01:40:00|24786.2|24746.2|24793.8|24753.8|24798.3|24758.3|24786.2|24746.2|0
1626918300000|2021-07-22 01:45:00|24796.3|24756.3|24807.4|24767.4|24809.1|24769.1|24796.3|24756.3|0
1626918600000|2021-07-22 01:50:00|24807.5|24767.5|24805.9|24765.9|24815.9|24775.9|24805.9|24765.9|0
1626918900000|2021-07-22 01:55:00|24806|24766|24803.3|24763.3|24810.3|24770.3|24803.3|24763.3|0
1626919200000|2021-07-22 02:00:00|24803.4|24763.4|24797.3|24757.3|24806.4|24766.4|24797.3|24757.3|0
1626919500000|2021-07-22 02:05:00|24797.5|24757.5|24783.7|24743.7|24800.3|24760.3|24783.7|24743.7|0
1626919800000|2021-07-22 02:10:00|24783.9|24743.9|24793.4|24753.4|24795.2|24755.2|24783.9|24743.9|0
1626920100000|2021-07-22 02:15:00|24793.5|24753.5|24794.9|24754.9|24795.3|24755.3|24792|24752|0
1626920400000|2021-07-22 02:20:00|24795|24755|24797.9|24757.9|24798|24758|24794.9|24754.9|0
1626920700000|2021-07-22 02:25:00|24798|24758|24795|24755|24798|24758|24792.2|24752.2|0
1626921000000|2021-07-22 02:30:00|24794.9|24754.9|24792|24752|24798|24758|24792|24752|0
1626921300000|2021-07-22 02:35:00|24792.2|24752.2|24795|24755|24795|24755|24791.9|24751.9|0
1626921600000|2021-07-22 02:40:00|24795.5|24755.5|24792.2|24752.2|24798|24758|24792|24752|0
1626921900000|2021-07-22 02:45:00|24792|24752|24783.2|24743.2|24792|24752|24783|24743|0
1626922200000|2021-07-22 02:50:00|24783.1|24743.1|24783|24743|24786|24746|24780.2|24740.2|0
1626922500000|2021-07-22 02:55:00|24783.1|24743.1|24781.5|24741.5|24788.9|24748.9|24781.5|24741.5|0
1626922800000|2021-07-22 03:00:00|24781|24741|24778.8|24738.8|24781.6|24741.6|24777.3|24737.3|0
1626923100000|2021-07-22 03:05:00|24778.7|24738.7|24787.4|24747.4|24789.2|24749.2|24777.4|24737.4|0
1626923400000|2021-07-22 03:10:00|24786.8|24746.8|24787.4|24747.4|24789.2|24749.2|24786|24746|0
1626923700000|2021-07-22 03:15:00|24787.3|24747.3|24789|24749|24791.9|24751.9|24786|24746|0
1626924000000|2021-07-22 03:20:00|24789.1|24749.1|24789|24749|24792|24752|24789|24749|0
1626924300000|2021-07-22 03:25:00|24787.5|24747.5|24786.2|24746.2|24789.2|24749.2|24786|24746|0
1626924600000|2021-07-22 03:30:00|24786.1|24746.1|24778.6|24738.6|24786.2|24746.2|24778.4|24738.4|0
1626924900000|2021-07-22 03:35:00|24778.5|24738.5|24781.4|24741.4|24784.2|24744.2|24778.4|24738.4|0
1626925200000|2021-07-22 03:40:00|24782.6|24742.6|24781.4|24741.4|24784.2|24744.2|24781.4|24741.4|0
1626925500000|2021-07-22 03:45:00|24781.3|24741.3|24782.8|24742.8|24782.8|24742.8|24778.4|24738.4|0
1626925800000|2021-07-22 03:50:00|24782.3|24742.3|24781.6|24741.6|24782.9|24742.9|24778.7|24738.7|0
1626926100000|2021-07-22 03:55:00|24781.7|24741.7|24779.9|24739.9|24784.4|24744.4|24778.7|24738.7|0
1626926400000|2021-07-22 04:00:00|24779.4|24739.4|24781.6|24741.6|24781.7|24741.7|24778.7|24738.7|0
1626926700000|2021-07-22 04:05:00|24781.5|24741.5|24781.6|24741.6|24781.7|24741.7|24778.7|24738.7|0
1626927000000|2021-07-22 04:10:00|24781.4|24741.4|24784.3|24744.3|24784.4|24744.4|24781.4|24741.4|0
1626927300000|2021-07-22 04:15:00|24783.8|24743.8|24779.9|24739.9|24783.8|24743.8|24778.6|24738.6|0
1626927600000|2021-07-22 04:20:00|24779.4|24739.4|24778.6|24738.6|24779.4|24739.4|24778.6|24738.6|0
1626927900000|2021-07-22 04:25:00|24778.4|24738.4|24778.6|24738.6|24778.6|24738.6|24778.4|24738.4|0
1626928200000|2021-07-22 04:30:00|24778.5|24738.5|24778.7|24738.7|24781.6|24741.6|24778.4|24738.4|0
1626928500000|2021-07-22 04:35:00|24778.6|24738.6|24778.7|24738.7|24779.9|24739.9|24778.6|24738.6|0
1626928800000|2021-07-22 04:40:00|24778.8|24738.8|24778.3|24738.3|24781.4|24741.4|24778.3|24738.3|0
1626929100000|2021-07-22 04:45:00|24778.4|24738.4|24778.6|24738.6|24778.6|24738.6|24778.4|24738.4|0
1626929400000|2021-07-22 04:50:00|24778.5|24738.5|24781.4|24741.4|24781.4|24741.4|24778.4|24738.4|0
1626929700000|2021-07-22 04:55:00|24781.3|24741.3|24786.7|24746.7|24786.9|24746.9|24778.6|24738.6|0
1626930000000|2021-07-22 05:00:00|24786.6|24746.6|24786.7|24746.7|24786.7|24746.7|24781|24741|0
1626930300000|2021-07-22 05:05:00|24786.6|24746.6|24780.9|24740.9|24786.7|24746.7|24777.9|24737.9|0
1626930600000|2021-07-22 05:10:00|24780.4|24740.4|24779.5|24739.5|24781|24741|24778.1|24738.1|0
1626930900000|2021-07-22 05:15:00|24779|24739|24779.3|24739.3|24784|24744|24778.1|24738.1|0
1626931200000|2021-07-22 05:20:00|24779.8|24739.8|24781.2|24741.2|24783.9|24743.9|24779.8|24739.8|0
1626931500000|2021-07-22 05:25:00|24781.3|24741.3|24784.2|24744.2|24784.2|24744.2|24781.3|24741.3|0
1626931800000|2021-07-22 05:30:00|24785.2|24745.2|24795.9|24755.9|24795.9|24755.9|24784|24744|0
1626932100000|2021-07-22 05:35:00|24796|24756|24792.9|24752.9|24796.2|24756.2|24790|24750|0
1626932400000|2021-07-22 05:40:00|24792.8|24752.8|24798.8|24758.8|24798.8|24758.8|24792.7|24752.7|0
1626932700000|2021-07-22 05:45:00|24798.9|24758.9|24812.5|24772.5|24812.7|24772.7|24798.9|24758.9|0
1626933000000|2021-07-22 05:50:00|24812.4|24772.4|24806.5|24766.5|24812.5|24772.5|24806.5|24766.5|0
1626933300000|2021-07-22 05:55:00|24806.4|24766.4|24805|24765|24806.4|24766.4|24789.6|24749.6|0
1626933600000|2021-07-22 06:00:00|24804.5|24764.5|24784.3|24744.3|24804.5|24764.5|24781.4|24741.4|47
1626933900000|2021-07-22 06:05:00|24784.2|24744.2|24790|24750|24796|24756|24784.2|24744.2|27
1626934200000|2021-07-22 06:10:00|24791|24751|24789.7|24749.7|24795.3|24755.3|24789.6|24749.6|23
1626934500000|2021-07-22 06:15:00|24790.8|24750.8|24781.2|24741.2|24792.5|24752.5|24778.4|24738.4|16
1626934800000|2021-07-22 06:20:00|24781.3|24741.3|24795.2|24755.2|24795.2|24755.2|24781.2|24741.2|23
1626935100000|2021-07-22 06:25:00|24796.2|24756.2|24789.7|24749.7|24803.6|24763.6|24789.7|24749.7|40
1626935400000|2021-07-22 06:30:00|24789.8|24749.8|24801.3|24761.3|24801.5|24761.5|24787|24747|9
1626935700000|2021-07-22 06:35:00|24802.4|24762.4|24813.1|24773.1|24813.1|24773.1|24787.2|24747.2|16
1626936000000|2021-07-22 06:40:00|24813.2|24773.2|24765.2|24750.2|24819.2|24779.2|24760.2|24745.2|16
1626936300000|2021-07-22 06:45:00|24767.7|24752.7|24790.2|24775.2|24795.2|24780.2|24765.2|24750.2|74
1626936600000|2021-07-22 06:50:00|24792.7|24777.7|24785.2|24770.2|24792.7|24777.7|24785.2|24770.2|11
1626936900000|2021-07-22 06:55:00|24782.7|24767.7|24792.7|24777.7|24800.2|24785.2|24782.7|24767.7|64
1626937200000|2021-07-22 07:00:00|24790.2|24775.2|24787.7|24772.7|24840.2|24825.2|24772.7|24757.7|603
1626937500000|2021-07-22 07:05:00|24785.2|24770.2|24842.7|24827.7|24845.2|24830.2|24775.2|24760.2|436
1626937800000|2021-07-22 07:10:00|24845.2|24830.2|24840.2|24825.2|24852.7|24837.7|24820.2|24805.2|268
1626938100000|2021-07-22 07:15:00|24842.7|24827.7|24830.2|24815.2|24860.2|24845.2|24825.2|24810.2|214
1626938400000|2021-07-22 07:20:00|24835.2|24820.2|24870.2|24855.2|24890.2|24875.2|24835.2|24820.2|311
1626938700000|2021-07-22 07:25:00|24875.2|24860.2|24820.2|24805.2|24895.2|24880.2|24815.2|24800.2|349
1626939000000|2021-07-22 07:30:00|24817.7|24802.7|24795.2|24780.2|24840.2|24825.2|24795.2|24780.2|238
1626939300000|2021-07-22 07:35:00|24797.7|24782.7|24815.2|24800.2|24825.2|24810.2|24795.2|24780.2|135
1626939600000|2021-07-22 07:40:00|24813.6|24798.6|24823.6|24808.6|24836.1|24821.1|24811.1|24796.1|102
1626939900000|2021-07-22 07:45:00|24821.1|24806.1|24848.6|24833.6|24848.6|24833.6|24821.1|24806.1|120
1626940200000|2021-07-22 07:50:00|24851.1|24836.1|24868.6|24853.6|24873.6|24858.6|24848.6|24833.6|123
1626940500000|2021-07-22 07:55:00|24866.1|24851.1|24888.6|24873.6|24888.6|24873.6|24866.1|24851.1|148
1626940800000|2021-07-22 08:00:00|24886.1|24871.1|24878.6|24863.6|24891.1|24876.1|24853.6|24838.6|184
1626941100000|2021-07-22 08:05:00|24876.1|24861.1|24903.6|24888.6|24908.6|24893.6|24873.6|24858.6|191
1626941400000|2021-07-22 08:10:00|24893.6|24878.6|24893.6|24878.6|24903.6|24888.6|24888.6|24873.6|117
1626941700000|2021-07-22 08:15:00|24888.6|24873.6|24883.6|24868.6|24893.6|24878.6|24873.6|24858.6|102
1626942000000|2021-07-22 08:20:00|24888.6|24873.6|24888.6|24873.6|24898.6|24883.6|24883.6|24868.6|39
1626942300000|2021-07-22 08:25:00|24891.1|24876.1|24898.6|24883.6|24898.6|24883.6|24888.6|24873.6|49
1626942600000|2021-07-22 08:30:00|24893.6|24878.6|24888.6|24873.6|24898.6|24883.6|24878.6|24863.6|53
1626942900000|2021-07-22 08:35:00|24893.6|24878.6|24876.1|24861.1|24893.6|24878.6|24873.6|24858.6|65
1626943200000|2021-07-22 08:40:00|24873.6|24858.6|24893.6|24878.6|24898.6|24883.6|24873.6|24858.6|77
1626943500000|2021-07-22 08:45:00|24891.1|24876.1|24883.6|24868.6|24898.6|24883.6|24883.6|24868.6|47
1626943800000|2021-07-22 08:50:00|24886.1|24871.1|24866.1|24851.1|24888.6|24873.6|24863.6|24848.6|81
1626944100000|2021-07-22 08:55:00|24868.6|24853.6|24883.6|24868.6|24886.1|24871.1|24863.6|24848.6|38
1626944400000|2021-07-22 09:00:00|24886.1|24871.1|24861.1|24846.1|24886.1|24871.1|24858.6|24843.6|55
1626944700000|2021-07-22 09:05:00|24863.6|24848.6|24846.1|24831.1|24863.6|24848.6|24843.6|24828.6|92
1626945000000|2021-07-22 09:10:00|24848.6|24833.6|24853.6|24838.6|24853.6|24838.6|24843.6|24828.6|77
1626945300000|2021-07-22 09:15:00|24851.1|24836.1|24878.6|24863.6|24883.6|24868.6|24848.6|24833.6|69
1626945600000|2021-07-22 09:20:00|24873.6|24858.6|24883.6|24868.6|24886.1|24871.1|24866.1|24851.1|39
1626945900000|2021-07-22 09:25:00|24888.6|24873.6|24898.6|24883.6|24901.1|24886.1|24883.6|24868.6|75
1626946200000|2021-07-22 09:30:00|24896.1|24881.1|24888.6|24873.6|24896.1|24881.1|24873.6|24858.6|69
1626946500000|2021-07-22 09:35:00|24891.1|24876.1|24906.1|24891.1|24913.6|24898.6|24891.1|24876.1|61
1626946800000|2021-07-22 09:40:00|24903.6|24888.6|24913.6|24898.6|24918.6|24903.6|24898.6|24883.6|63
1626947100000|2021-07-22 09:45:00|24911.1|24896.1|24923.6|24908.6|24928.6|24913.6|24908.6|24893.6|117
1626947400000|2021-07-22 09:50:00|24928.6|24913.6|24933.6|24918.6|24938.6|24923.6|24928.6|24913.6|153
1626947700000|2021-07-22 09:55:00|24938.6|24923.6|24928.6|24913.6|24943.6|24928.6|24916.1|24901.1|197
1626948000000|2021-07-22 10:00:00|24923.6|24908.6|24938.6|24923.6|24938.6|24923.6|24923.6|24908.6|33
1626948300000|2021-07-22 10:05:00|24941.1|24926.1|24943.6|24928.6|24943.6|24928.6|24918.6|24903.6|77
1626948600000|2021-07-22 10:10:00|24948.6|24933.6|24948.6|24933.6|24956.1|24941.1|24938.6|24923.6|60
1626948900000|2021-07-22 10:15:00|24953.6|24938.6|24948.6|24933.6|24963.6|24948.6|24938.6|24923.6|140
1626949200000|2021-07-22 10:20:00|24953.6|24938.6|24958.6|24943.6|24963.6|24948.6|24941.1|24926.1|82
1626949500000|2021-07-22 10:25:00|24956.1|24941.1|24943.6|24928.6|24958.6|24943.6|24943.6|24928.6|32
1626949800000|2021-07-22 10:30:00|24948.6|24933.6|24941.1|24926.1|24953.6|24938.6|24938.6|24923.6|35
1626950100000|2021-07-22 10:35:00|24938.6|24923.6|24933.6|24918.6|24948.6|24933.6|24933.6|24918.6|46
1626950400000|2021-07-22 10:40:00|24936.1|24921.1|24958.6|24943.6|24963.6|24948.6|24933.6|24918.6|71
1626950700000|2021-07-22 10:45:00|24953.6|24938.6|24983.6|24968.6|24983.6|24968.6|24953.6|24938.6|120
1626951000000|2021-07-22 10:50:00|24988.6|24973.6|24988.6|24973.6|24996.1|24981.1|24983.6|24968.6|85
1626951300000|2021-07-22 10:55:00|24983.6|24968.6|24963.6|24948.6|24983.6|24968.6|24958.6|24943.6|54
1626951600000|2021-07-22 11:00:00|24961.1|24946.1|24958.6|24943.6|24968.6|24953.6|24948.6|24933.6|51
1626951900000|2021-07-22 11:05:00|24953.6|24938.6|24958.6|24943.6|24963.6|24948.6|24951.1|24936.1|41
1626952200000|2021-07-22 11:10:00|24956.1|24941.1|24938.6|24923.6|24956.1|24941.1|24933.6|24918.6|56
1626952500000|2021-07-22 11:15:00|24936.1|24921.1|24928.6|24913.6|24946.1|24931.1|24923.6|24908.6|67
1626952800000|2021-07-22 11:20:00|24923.6|24908.6|24913.6|24898.6|24926.1|24911.1|24913.6|24898.6|73
1626953100000|2021-07-22 11:25:00|24911.1|24896.1|24913.6|24898.6|24913.6|24898.6|24901.1|24886.1|54
1626953400000|2021-07-22 11:30:00|24911.1|24896.1|24903.6|24888.6|24911.1|24896.1|24898.6|24883.6|69
1626953700000|2021-07-22 11:35:00|24906.1|24891.1|24913.6|24898.6|24913.6|24898.6|24893.6|24878.6|88
1626954000000|2021-07-22 11:40:00|24912.6|24897.6|24890.1|24875.1|24917.6|24902.6|24890.1|24875.1|71
1626954300000|2021-07-22 11:45:00|24895.1|24880.1|24902.6|24887.6|24932.6|24917.6|24895.1|24880.1|146
1626954600000|2021-07-22 11:50:00|24907.6|24892.6|24922.6|24907.6|24935.1|24920.1|24905.1|24890.1|73
1626954900000|2021-07-22 11:55:00|24925.1|24910.1|24945.1|24930.1|24952.6|24937.6|24922.6|24907.6|61
1626955200000|2021-07-22 12:00:00|24947.6|24932.6|24912.6|24897.6|24947.6|24932.6|24907.6|24892.6|74
1626955500000|2021-07-22 12:05:00|24907.6|24892.6|24902.6|24887.6|24920.1|24905.1|24902.6|24887.6|42
1626955800000|2021-07-22 12:10:00|24907.6|24892.6|24897.6|24882.6|24907.6|24892.6|24892.6|24877.6|71
1626956100000|2021-07-22 12:15:00|24900.1|24885.1|24902.6|24887.6|24905.1|24890.1|24892.6|24877.6|81
1626956400000|2021-07-22 12:20:00|24897.6|24882.6|24897.6|24882.6|24905.1|24890.1|24892.6|24877.6|44
1626956700000|2021-07-22 12:25:00|24900.1|24885.1|24902.6|24887.6|24902.6|24887.6|24892.6|24877.6|74
1626957000000|2021-07-22 12:30:00|24905.1|24890.1|24862.6|24847.6|24905.1|24890.1|24852.6|24837.6|199
1626957300000|2021-07-22 12:35:00|24857.6|24842.6|24840.1|24825.1|24872.6|24857.6|24840.1|24825.1|167
1626957600000|2021-07-22 12:40:00|24842.6|24827.6|24877.6|24862.6|24877.6|24862.6|24842.6|24827.6|104
1626957900000|2021-07-22 12:45:00|24875.1|24860.1|24867.6|24852.6|24877.6|24862.6|24855.1|24840.1|58
1626958200000|2021-07-22 12:50:00|24865.1|24850.1|24817.6|24802.6|24867.6|24852.6|24812.6|24797.6|143
1626958500000|2021-07-22 12:55:00|24820.1|24805.1|24852.6|24837.6|24852.6|24837.6|24817.6|24802.6|89
1626958800000|2021-07-22 13:00:00|24847.6|24832.6|24852.6|24837.6|24862.6|24847.6|24837.6|24822.6|99
1626959100000|2021-07-22 13:05:00|24855.1|24840.1|24840.1|24825.1|24867.6|24852.6|24840.1|24825.1|111
1626959400000|2021-07-22 13:10:00|24837.6|24822.6|24867.6|24852.6|24872.6|24857.6|24832.6|24817.6|100
1626959700000|2021-07-22 13:15:00|24865.1|24850.1|24892.6|24877.6|24892.6|24877.6|24862.6|24847.6|123
1626960000000|2021-07-22 13:20:00|24890.1|24875.1|24882.6|24867.6|24900.1|24885.1|24877.6|24862.6|95
1626960300000|2021-07-22 13:25:00|24880.1|24865.1|24872.6|24857.6|24895.1|24880.1|24867.6|24852.6|165
1626960600000|2021-07-22 13:30:00|24875.1|24860.1|24817.6|24802.6|24877.6|24862.6|24812.6|24797.6|289
1626960900000|2021-07-22 13:35:00|24812.6|24797.6|24792.6|24777.6|24812.6|24797.6|24760.1|24745.1|287
1626961200000|2021-07-22 13:40:00|24797.6|24782.6|24842.6|24827.6|24857.6|24842.6|24782.6|24767.6|308
1626961500000|2021-07-22 13:45:00|24840.1|24825.1|24782.6|24767.6|24860.1|24845.1|24777.6|24762.6|303
1626961800000|2021-07-22 13:50:00|24780.1|24765.1|24767.6|24752.6|24807.6|24792.6|24737.6|24722.6|319
1626962100000|2021-07-22 13:55:00|24770.1|24755.1|24772.6|24757.6|24772.6|24757.6|24742.6|24727.6|158
1626962400000|2021-07-22 14:00:00|24775.1|24760.1|24785.1|24770.1|24797.6|24782.6|24762.6|24747.6|266
1626962700000|2021-07-22 14:05:00|24782.6|24767.6|24817.6|24802.6|24817.6|24802.6|24770.1|24755.1|273
1626963000000|2021-07-22 14:10:00|24816|24801|24841|24826|24856|24841|24811|24796|187
1626963300000|2021-07-22 14:15:00|24843.5|24828.5|24841|24826|24851|24836|24821|24806|112
1626963600000|2021-07-22 14:20:00|24838.5|24823.5|24803.5|24788.5|24846|24831|24801|24786|99
1626963900000|2021-07-22 14:25:00|24806|24791|24831|24816|24833.5|24818.5|24801|24786|117
1626964200000|2021-07-22 14:30:00|24828.5|24813.5|24826|24811|24841|24826|24816|24801|92
1626964500000|2021-07-22 14:35:00|24823.5|24808.5|24831|24816|24836|24821|24811|24796|114
1626964800000|2021-07-22 14:40:00|24826|24811|24831|24816|24841|24826|24823.5|24808.5|162
1626965100000|2021-07-22 14:45:00|24826|24811|24791|24776|24831|24816|24786|24771|152
1626965400000|2021-07-22 14:50:00|24788.5|24773.5|24821|24806|24821|24806|24776|24761|401
1626965700000|2021-07-22 14:55:00|24818.5|24803.5|24826|24811|24846|24831|24816|24801|335
1626966000000|2021-07-22 15:00:00|24821|24806|24806|24791|24826|24811|24796|24781|100
1626966300000|2021-07-22 15:05:00|24803.5|24788.5|24806|24791|24811|24796|24788.5|24773.5|65
1626966600000|2021-07-22 15:10:00|24801|24786|24801|24786|24811|24796|24796|24781|106
1626966900000|2021-07-22 15:15:00|24796|24781|24816|24801|24816|24801|24791|24776|142
1626967200000|2021-07-22 15:20:00|24811|24796|24808.5|24793.5|24826|24811|24791|24776|196
1626967500000|2021-07-22 15:25:00|24806|24791|24816|24801|24821|24806|24796|24781|419
1626967800000|2021-07-22 15:30:00|24818.5|24803.5|24816|24801|24841|24826|24816|24801|436
1626968100000|2021-07-22 15:35:00|24818.5|24803.5|24831|24816|24836|24821|24816|24801|160
1626968400000|2021-07-22 15:40:00|24828.5|24813.5|24816|24801|24828.5|24813.5|24816|24801|58
1626968700000|2021-07-22 15:45:00|24818.5|24803.5|24816|24801|24821|24806|24811|24796|36
1626969000000|2021-07-22 15:50:00|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|24813.5|24793.5|47
1626969300000|2021-07-22 15:55:00|24813.5|24793.5|24818.5|24798.5|24818.5|24798.5|24813.5|24793.5|28
1626969600000|2021-07-22 16:00:00|24823.5|24803.5|24818.5|24793.5|24823.5|24803.5|24818.5|24793.5|55
1626969900000|2021-07-22 16:05:00|24813.5|24788.5|24793.5|24773.5|24818.5|24793.5|24793.5|24773.5|33
1626970200000|2021-07-22 16:10:00|24788.5|24768.5|24783.5|24763.5|24788.5|24768.5|24778.5|24758.5|29
1626970500000|2021-07-22 16:15:00|24778.5|24758.5|24783.5|24763.5|24793.5|24768.5|24778.5|24758.5|41
1626970800000|2021-07-22 16:20:00|24788.5|24768.5|24783.5|24763.5|24793.5|24768.5|24783.5|24758.5|15
1626971100000|2021-07-22 16:25:00|24788.5|24768.5|24808.5|24788.5|24808.5|24788.5|24788.5|24768.5|14
1626971400000|2021-07-22 16:30:00|24803.5|24783.5|24813.5|24793.5|24818.5|24793.5|24803.5|24783.5|6
1626971700000|2021-07-22 16:35:00|24818.5|24798.5|24833.5|24808.5|24833.5|24808.5|24818.5|24798.5|6
1626972000000|2021-07-22 16:40:00|24828.5|24813.5|24833.5|24813.5|24833.5|24813.5|24828.5|24808.5|3
1626972300000|2021-07-22 16:45:00|24828.5|24808.5|24823.5|24803.5|24833.5|24813.5|24823.5|24798.5|7
1626972600000|2021-07-22 16:50:00|24828.5|24808.5|24838.5|24818.5|24838.5|24818.5|24823.5|24808.5|14
1626972900000|2021-07-22 16:55:00|24848.5|24813.5|24848.5|24828.5|24848.5|24828.5|24843.5|24813.5|22
1626973200000|2021-07-22 17:00:00|24843.5|24823.5|24848.5|24828.5|24848.5|24828.5|24843.5|24823.5|9
1626974100000|2021-07-22 17:15:00|24853.5|24833.5|24858.5|24838.5|24858.5|24838.5|24853.5|24833.5|6
1626974400000|2021-07-22 17:20:00|24853.5|24833.5|24858.5|24833.5|24858.5|24838.5|24853.5|24833.5|6
1626974700000|2021-07-22 17:25:00|24853.5|24828.5|24853.5|24828.5|24858.5|24828.5|24848.5|24828.5|1
1626975000000|2021-07-22 17:30:00|24848.5|24833.5|24858.5|24833.5|24858.5|24833.5|24848.5|24833.5|0
1626975600000|2021-07-22 17:40:00|24853.5|24828.5|24848.5|24828.5|24853.5|24828.5|24848.5|24823.5|6
1626975900000|2021-07-22 17:45:00|24843.5|24823.5|24843.5|24823.5|24843.5|24823.5|24838.5|24818.5|17
1626976200000|2021-07-22 17:50:00|24848.5|24828.5|24858.5|24838.5|24858.5|24838.5|24848.5|24828.5|9
1626976500000|2021-07-22 17:55:00|24853.5|24833.5|24868.5|24848.5|24868.5|24848.5|24853.5|24833.5|10
1626976800000|2021-07-22 18:00:00||24843.5||24848.5||24848.5||24843.5|6
1626977100000|2021-07-22 18:05:00|24873.5|24853.5|24858.5|24838.5|24878.5|24853.5|24858.5|24838.5|12
1626977400000|2021-07-22 18:10:00|24863.5|24843.5|24878.5|24853.5|24878.5|24853.5|24863.5|24843.5|6
1626977700000|2021-07-22 18:15:00|24868.5|24848.5|24868.5|24848.5|24878.5|24848.5|24868.5|24848.5|22
1626978000000|2021-07-22 18:20:00|24863.5|24843.5|24868.5|24843.5|24868.5|24848.5|24858.5|24838.5|20
1626978300000|2021-07-22 18:25:00|24863.5|24838.5|24851|24836|24863.5|24838.5|24851|24833.5|30
1626978600000|2021-07-22 18:30:00|24856|24841|24856|24841|24856|24841|24856|24841|8
1626978900000|2021-07-22 18:35:00|24861|24846|24863.5|24848.5|24863.5|24848.5|24861|24846|5
1626979200000|2021-07-22 18:40:00|24866|24851|24861|24846|24871|24856|24861|24846|5
1626979500000|2021-07-22 18:45:00|24863.5|24848.5|24863.5|24848.5|24866|24851|24861|24846|4
1626979800000|2021-07-22 18:50:00|24866|24851|24861|24846|24866|24851|24858.5|24843.5|3
1626980100000|2021-07-22 18:55:00|24863.5|24848.5|24866|24851|24868.5|24853.5|24863.5|24848.5|6
1626980400000|2021-07-22 19:00:00|||||||||8
1626980700000|2021-07-22 19:05:00|24861|24846|24858.5|24843.5|24861|24846|24858.5|24843.5|2
1626981000000|2021-07-22 19:10:00|24856|24841|24853.5|24838.5|24856|24841|24853.5|24838.5|2
1626981300000|2021-07-22 19:15:00|24856|24841|24856|24841|24856|24841|24853.5|24838.5|0
1626981600000|2021-07-22 19:20:00|24853.5|24838.5|24853.5|24838.5|24856|24841|24853.5|24838.5|3
1626981900000|2021-07-22 19:25:00|24856|24841|24853.5|24838.5|24856|24841|24853.5|24838.5|1
1626982200000|2021-07-22 19:30:00|24851|24836|24846|24831|24858.5|24843.5|24836|24821|63
1626982500000|2021-07-22 19:35:00|24843.5|24828.5|24838.5|24823.5|24848.5|24833.5|24836|24821|8
1626982800000|2021-07-22 19:40:00|24836|24821|24838.5|24823.5|24838.5|24823.5|24836|24821|0
1626983100000|2021-07-22 19:45:00|24836|24821|24848.5|24833.5|24848.5|24833.5|24836|24821|11
1626983400000|2021-07-22 19:50:00|24851|24836|24848.5|24833.5|24851|24836|24846|24831|5
1626983700000|2021-07-22 19:55:00|24856|24841|24856|24841|24856|24841|24851|24836|45
1626984000000|2021-07-22 20:00:00|24876.7|24836.7|24887.1|24847.1|24889.2|24849.2|24875.1|24835.1|0
1626984300000|2021-07-22 20:05:00|24887.3|24847.3|24888.3|24848.3|24889.6|24849.6|24887.1|24847.1|0
1626984600000|2021-07-22 20:10:00|24888.6|24848.6|24890.8|24850.8|24890.8|24850.8|24888.3|24848.3|0
1626984900000|2021-07-22 20:15:00|24890.6|24850.6|24898.2|24858.2|24898.2|24858.2|24889.6|24849.6|0
1626985200000|2021-07-22 20:20:00|24898.4|24858.4|24907.3|24867.3|24907.3|24867.3|24898.2|24858.2|0
1626985500000|2021-07-22 20:25:00|24907.2|24867.2|24911|24871|24913.5|24873.5|24906.1|24866.1|0
1626985800000|2021-07-22 20:30:00|24911.2|24871.2|24913.1|24873.1|24913.5|24873.5|24911|24871|0
1626986100000|2021-07-22 20:35:00|24912.9|24872.9|24916.1|24876.1|24916.1|24876.1|24911.9|24871.9|0
1626986400000|2021-07-22 20:40:00|24916.3|24876.3|24922.8|24882.8|24922.8|24882.8|24916.3|24876.3|0
1626986700000|2021-07-22 20:45:00|24922.6|24882.6|24932.4|24892.4|24937.8|24897.8|24921.5|24881.5|0
1626987000000|2021-07-22 20:50:00|24932.6|24892.6|24937.8|24897.8|24937.8|24897.8|24932.4|24892.4|0
1626987300000|2021-07-22 20:55:00|24937.6|24897.6|24937.2|24897.2|24939|24899|24935.3|24895.3|0
1626987600000|2021-07-22 21:00:00|24937.7|24897.7|24935.6|24895.6|24937.7|24897.7|24935.6|24895.6|0
1626987900000|2021-07-22 21:05:00|24936.2|24896.2|24937.2|24897.2|24937.2|24897.2|24934.6|24894.6|0
1626988200000|2021-07-22 21:10:00|24939.2|24899.2|24937.2|24897.2|24940.2|24900.2|24937.2|24897.2|0
1626988500000|2021-07-22 21:15:00|24938.2|24898.2|24938.2|24898.2|24938.7|24898.7|24936.7|24896.7|0
1626988800000|2021-07-22 21:20:00|24938.7|24898.7|24938.2|24898.2|24939.7|24899.7|24937.7|24897.7|0
1626989100000|2021-07-22 21:25:00|24938.7|24898.7|24939.7|24899.7|24940.2|24900.2|24938.2|24898.2|0
1626989400000|2021-07-22 21:30:00|24938.2|24898.2|24938.7|24898.7|24938.7|24898.7|24937.7|24897.7|0
1626989700000|2021-07-22 21:35:00|24938.2|24898.2|24938.2|24898.2|24938.7|24898.7|24937.7|24897.7|0
1626990000000|2021-07-22 21:40:00|24937.7|24897.7|24938.2|24898.2|24938.2|24898.2|24937.2|24897.2|0
1626990300000|2021-07-22 21:45:00|24936.7|24896.7|24935.6|24895.6|24936.7|24896.7|24935.6|24895.6|0
1626990600000|2021-07-22 21:50:00|24935.1|24895.1|24935.1|24895.1|24936.2|24896.2|24935.1|24895.1|0
1626990900000|2021-07-22 21:55:00|24934.6|24894.6|24936.7|24896.7|24936.7|24896.7|24934.6|24894.6|0
1626991200000|2021-07-22 22:00:00|24937.1|24897.1|24937.8|24897.8|24940.9|24900.9|24934.1|24894.1|0
1626991500000|2021-07-22 22:05:00|24937.6|24897.6|24932.4|24892.4|24937.6|24897.6|24932.4|24892.4|0
1626991800000|2021-07-22 22:10:00|24932.6|24892.6|24932.4|24892.4|24935.3|24895.3|24931.1|24891.1|0
1626992100000|2021-07-22 22:15:00|24932.2|24892.2|24932.2|24892.2|24935.3|24895.3|24931|24891|0
1626992400000|2021-07-22 22:20:00|24932.1|24892.1|24932.2|24892.2|24934|24894|24931|24891|0
1626992700000|2021-07-22 22:25:00|24932|24892|24928.5|24888.5|24932|24892|24928.5|24888.5|0
1626993000000|2021-07-22 22:30:00|24928.7|24888.7|24928.9|24888.9|24929.8|24889.8|24926.4|24886.4|0
1626993300000|2021-07-22 22:35:00|24928.8|24888.8|24926.4|24886.4|24930.1|24890.1|24926.4|24886.4|0
1626993600000|2021-07-22 22:40:00|24925.8|24885.8|24927|24887|24927|24887|24924.5|24884.5|0
1626993900000|2021-07-22 22:45:00|24927.2|24887.2|24925.8|24885.8|24928.2|24888.2|24925.8|24885.8|0
1626994200000|2021-07-22 22:50:00|24925.9|24885.9|24928.2|24888.2|24928.8|24888.8|24925.8|24885.8|0
1626994500000|2021-07-22 22:55:00|24928.1|24888.1|24928.2|24888.2|24929.5|24889.5|24927.6|24887.6|0
1626994800000|2021-07-22 23:00:00|24928.3|24888.3|24929.5|24889.5|24929.5|24889.5|24928.2|24888.2|0
1626995100000|2021-07-22 23:05:00|24929.7|24889.7|24927.8|24887.8|24934.9|24894.9|24927.8|24887.8|0
1626995400000|2021-07-22 23:10:00|24927.5|24887.5|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626995700000|2021-07-22 23:15:00|24926.7|24886.7|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626996000000|2021-07-22 23:20:00|24926.3|24886.3|24927.8|24887.8|24927.8|24887.8|24924.1|24884.1|0
1626996300000|2021-07-22 23:25:00|24927.6|24887.6|24927.8|24887.8|24927.8|24887.8|24926.5|24886.5|0
1626996600000|2021-07-22 23:30:00|24927.6|24887.6|24924.1|24884.1|24927.8|24887.8|24924.1|24884.1|0
1626996900000|2021-07-22 23:35:00|24924.3|24884.3|24925.3|24885.3|24925.3|24885.3|24924.1|24884.1|0
1626997200000|2021-07-22 23:40:00|24925.4|24885.4|24924.1|24884.1|24926.5|24886.5|24924.1|24884.1|0
1626997500000|2021-07-22 23:45:00|24924.2|24884.2|24926.5|24886.5|24927.8|24887.8|24924.2|24884.2|0
1626997800000|2021-07-22 23:50:00|24926.6|24886.6|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626998100000|2021-07-22 23:55:00|24926.3|24886.3|24925.3|24885.3|24926.5|24886.5|24925.3|24885.3|0
1626998400000|2021-07-23 00:00:00|24925.2|24885.2|24916.7|24876.7|24925.2|24885.2|24914.9|24874.9|0
1626998700000|2021-07-23 00:05:00|24916.9|24876.9|24920.1|24880.1|24922.6|24882.6|24916.9|24876.9|0
1626999000000|2021-07-23 00:10:00|24920.3|24880.3|24921.4|24881.4|24922.6|24882.6|24918.9|24878.9|0
1626999300000|2021-07-23 00:15:00|24911.2|24871.2|24916.7|24876.7|24919.7|24879.7|24908.4|24868.4|0
1626999600000|2021-07-23 00:20:00|24916.6|24876.6|24922.6|24882.6|24922.6|24882.6|24916.6|24876.6|0
1626999900000|2021-07-23 00:25:00|24922.1|24882.1|24922.7|24882.7|24925.7|24885.7|24917.1|24877.1|0
1627000200000|2021-07-23 00:30:00|24922.8|24882.8|24928.9|24888.9|24928.9|24888.9|24917.1|24877.1|0
1627000500000|2021-07-23 00:35:00|24929.1|24889.1|24932.1|24892.1|24936.1|24896.1|24928.9|24888.9|0
1627000800000|2021-07-23 00:40:00|24931.1|24891.1|24929.2|24889.2|24932.1|24892.1|24926.4|24886.4|0
1627001100000|2021-07-23 00:45:00|24929.1|24889.1|24935.4|24895.4|24939.4|24899.4|24929.1|24889.1|0
1627001400000|2021-07-23 00:50:00|24935.5|24895.5|24932.9|24892.9|24938.5|24898.5|24932.8|24892.8|0
1627001700000|2021-07-23 00:55:00|24932.8|24892.8|24929.9|24889.9|24935.6|24895.6|24929.9|24889.9|0
1627002000000|2021-07-23 01:00:00|24930.1|24890.1|24928.2|24888.2|24934.1|24894.1|24927.2|24887.2|0
1627002300000|2021-07-23 01:05:00|24928.1|24888.1|24929.8|24889.8|24931.1|24891.1|24926.9|24886.9|0
1627002600000|2021-07-23 01:10:00|24929.9|24889.9|24924.2|24884.2|24929.9|24889.9|24924.2|24884.2|0
1627002900000|2021-07-23 01:15:00|24924.1|24884.1|24927.3|24887.3|24927.4|24887.4|24921.3|24881.3|0
1627003200000|2021-07-23 01:20:00|24927.4|24887.4|24918.8|24878.8|24927.5|24887.5|24918.8|24878.8|0
1627003500000|2021-07-23 01:25:00|24919.3|24879.3|24924.6|24884.6|24924.6|24884.6|24918.8|24878.8|0
1627003800000|2021-07-23 01:30:00|24924.5|24884.5|24923|24883|24924.6|24884.6|24917.2|24877.2|0
1627004100000|2021-07-23 01:35:00|24922.9|24882.9|24921.5|24881.5|24935.9|24895.9|24921.5|24881.5|0
1627004400000|2021-07-23 01:40:00|24920.5|24880.5|24915.9|24875.9|24921.6|24881.6|24909.9|24869.9|0
1627004700000|2021-07-23 01:45:00|24915.8|24875.8|24921.1|24881.1|24921.1|24881.1|24912.9|24872.9|0
1627005000000|2021-07-23 01:50:00|24921.6|24881.6|24922.8|24882.8|24925.7|24885.7|24921.1|24881.1|0
1627005300000|2021-07-23 01:55:00|24922.7|24882.7|24918|24878|24922.8|24882.8|24916.6|24876.6|0
1627005600000|2021-07-23 02:00:00|24917.4|24877.4|24928.2|24888.2|24929.5|24889.5|24915.2|24875.2|0
1627005900000|2021-07-23 02:05:00|24928.1|24888.1|24919.6|24879.6|24931.1|24891.1|24919.6|24879.6|0
1627006200000|2021-07-23 02:10:00|24919.5|24879.5|24913.9|24873.9|24919.8|24879.8|24911|24871|0
1627006500000|2021-07-23 02:15:00|24914.4|24874.4|24915.2|24875.2|24916.8|24876.8|24910.9|24870.9|0
1627006800000|2021-07-23 02:20:00|24915.8|24875.8|24913.9|24873.9|24916.8|24876.8|24908.2|24868.2|0
1627007100000|2021-07-23 02:25:00|24913.8|24873.8|24908.2|24868.2|24913.8|24873.8|24906.5|24866.5|0
1627007400000|2021-07-23 02:30:00|24908.1|24868.1|24908|24868|24912.2|24872.2|24906.5|24866.5|0
1627007700000|2021-07-23 02:35:00|24907.5|24867.5|24905.5|24865.5|24908.2|24868.2|24905.2|24865.2|0
1627008000000|2021-07-23 02:40:00|24905.4|24865.4|24903.4|24863.4|24906.7|24866.7|24896.4|24856.4|0
1627008300000|2021-07-23 02:45:00|24902.9|24862.9|24903.2|24863.2|24903.4|24863.4|24899.2|24859.2|0
1627008600000|2021-07-23 02:50:00|24903.4|24863.4|24907.8|24867.8|24910.6|24870.6|24903.3|24863.3|0
1627008900000|2021-07-23 02:55:00|24907.9|24867.9|24907.9|24867.9|24912|24872|24907.8|24867.8|0
1627009200000|2021-07-23 03:00:00|24907.4|24867.4|24916.6|24876.6|24916.6|24876.6|24904.9|24864.9|0
1627009500000|2021-07-23 03:05:00|24916.5|24876.5|24913.6|24873.6|24916.6|24876.6|24912|24872|0
1627009800000|2021-07-23 03:10:00|24913.5|24873.5|24899.5|24859.5|24913.6|24873.6|24897.8|24857.8|0
1627010100000|2021-07-23 03:15:00|24900.5|24860.5|24902.3|24862.3|24902.5|24862.5|24900.5|24860.5|0
1627010400000|2021-07-23 03:20:00|24902.4|24862.4|24899.6|24859.6|24902.5|24862.5|24899.5|24859.5|0
1627010700000|2021-07-23 03:25:00|24899.5|24859.5|24902.3|24862.3|24902.3|24862.3|24896.5|24856.5|0
1627011000000|2021-07-23 03:30:00|24902.2|24862.2|24902.5|24862.5|24905.3|24865.3|24902.2|24862.2|0
1627011300000|2021-07-23 03:35:00|24902.4|24862.4|24899.7|24859.7|24902.6|24862.6|24896.7|24856.7|0
1627011600000|2021-07-23 03:40:00|24899.6|24859.6|24899.6|24859.6|24899.7|24859.7|24896.7|24856.7|0
1627011900000|2021-07-23 03:45:00|24899.5|24859.5|24902.2|24862.2|24902.3|24862.3|24896.5|24856.5|0
1627012200000|2021-07-23 03:50:00|24902.3|24862.3|24896.6|24856.6|24902.3|24862.3|24896.6|24856.6|0
1627012500000|2021-07-23 03:55:00|24896.7|24856.7|24899.6|24859.6|24899.6|24859.6|24896.6|24856.6|0
1627012800000|2021-07-23 04:00:00|24899.5|24859.5|24896.6|24856.6|24899.5|24859.5|24896.6|24856.6|0
1627013100000|2021-07-23 04:05:00|24896.7|24856.7|24893.5|24853.5|24896.7|24856.7|24893.4|24853.4|0
1627013400000|2021-07-23 04:10:00|24893.6|24853.6|24890.6|24850.6|24893.6|24853.6|24890.6|24850.6|0
1627013700000|2021-07-23 04:15:00|24890.5|24850.5|24890.6|24850.6|24890.7|24850.7|24887.5|24847.5|0
1627014000000|2021-07-23 04:20:00|24890.7|24850.7|24896.3|24856.3|24896.5|24856.5|24890.7|24850.7|0
1627014300000|2021-07-23 04:25:00|24895.8|24855.8|24899.2|24859.2|24899.3|24859.3|24893.6|24853.6|0
1627014600000|2021-07-23 04:30:00|24899.3|24859.3|24905.1|24865.1|24905.2|24865.2|24899.3|24859.3|0
1627014900000|2021-07-23 04:35:00|24905|24865|24905.2|24865.2|24908|24868|24905|24865|0
1627015200000|2021-07-23 04:40:00|24905.3|24865.3|24902.3|24862.3|24906.5|24866.5|24902.3|24862.3|0
1627015500000|2021-07-23 04:45:00|24903.3|24863.3|24905.2|24865.2|24905.3|24865.3|24902.3|24862.3|0
1627015800000|2021-07-23 04:50:00|24905.3|24865.3|24905.5|24865.5|24905.5|24865.5|24900.9|24860.9|0
1627016100000|2021-07-23 04:55:00|24905.4|24865.4|24905.2|24865.2|24906.7|24866.7|24902.6|24862.6|0
1627016400000|2021-07-23 05:00:00|24905.3|24865.3|24896.3|24856.3|24905.3|24865.3|24893.4|24853.4|0
1627016700000|2021-07-23 05:05:00|24895.8|24855.8|24899.5|24859.5|24899.5|24859.5|24893.5|24853.5|0
1627017000000|2021-07-23 05:10:00|24899.4|24859.4|24903.5|24863.5|24905.1|24865.1|24897.8|24857.8|0
1627017300000|2021-07-23 05:15:00|24903|24863|24902.2|24862.2|24908|24868|24902.2|24862.2|0
1627017600000|2021-07-23 05:20:00|24902.3|24862.3|24902.5|24862.5|24905.3|24865.3|24902.2|24862.2|0
1627017900000|2021-07-23 05:25:00|24903|24863|24903.7|24863.7|24905.3|24865.3|24902.3|24862.3|0
1627018200000|2021-07-23 05:30:00|24903.1|24863.1|24905|24865|24905.2|24865.2|24899.3|24859.3|0
1627018500000|2021-07-23 05:35:00|24904.9|24864.9|24907.8|24867.8|24907.9|24867.9|24903.5|24863.5|0
1627018800000|2021-07-23 05:40:00|24906.7|24866.7|24900.7|24860.7|24906.7|24866.7|24897.7|24857.7|0
1627019100000|2021-07-23 05:45:00|24901.2|24861.2|24900.8|24860.8|24902.3|24862.3|24900.5|24860.5|0
1627019400000|2021-07-23 05:50:00|24901.3|24861.3|24899.5|24859.5|24903.4|24863.4|24899.2|24859.2|0
1627019700000|2021-07-23 05:55:00|24900|24860|24905|24865|24905|24865|24900|24860|0
1627020000000|2021-07-23 06:00:00|24904|24864|24891|24876|24908.9|24881|24878.5|24853.9|32
1627020300000|2021-07-23 06:05:00|24888.5|24873.5|24886|24871|24903.5|24888.5|24886|24871|20
1627020600000|2021-07-23 06:10:00|24888.5|24873.5|24903.5|24888.5|24903.5|24888.5|24888.5|24873.5|17
1627020900000|2021-07-23 06:15:00|24901|24886|24906|24891|24906|24891|24901|24886|3
1627021200000|2021-07-23 06:20:00|24903.5|24888.5|24913.5|24898.5|24916|24901|24903.5|24888.5|11
1627021500000|2021-07-23 06:25:00|24916|24901|24926|24911|24926|24911|24906|24891|37
1627021800000|2021-07-23 06:30:00|24923.5|24908.5|24913.5|24898.5|24931|24916|24911|24896|13
1627022100000|2021-07-23 06:35:00|24911|24896|24926|24911|24931|24916|24911|24896|23
1627022400000|2021-07-23 06:40:00|24928.5|24913.5|24931|24916|24933.5|24918.5|24926|24911|6
1627022700000|2021-07-23 06:45:00|24933.5|24918.5|24931|24916|24941|24926|24928.5|24913.5|18
1627023000000|2021-07-23 06:50:00|24936|24921|24938.5|24923.5|24938.5|24923.5|24933.5|24918.5|7
1627023300000|2021-07-23 06:55:00|24941|24926|24951|24936|24953.5|24938.5|24928.5|24913.5|61
1627023600000|2021-07-23 07:00:00|24956|24941|24946|24931|24956|24941|24911|24896|423
1627023900000|2021-07-23 07:05:00|24941|24926|24966|24951|24971|24956|24941|24926|212
1627024200000|2021-07-23 07:10:00|24968.5|24953.5|24943.5|24928.5|25001|24986|24936|24921|401
1627024500000|2021-07-23 07:15:00|24941|24926|24946|24931|24951|24936|24931|24916|141
1627024800000|2021-07-23 07:20:00|24951|24936|24991|24976|24996|24981|24936|24921|227
1627025100000|2021-07-23 07:25:00|24996|24981|24976|24961|24996|24981|24971|24956|123
1627025400000|2021-07-23 07:30:00|24996|24981|24986|24971|25016|25001|24981|24966|309
1627025700000|2021-07-23 07:35:00|24988.5|24973.5|24978.5|24963.5|25003.5|24988.5|24976|24961|76
1627026000000|2021-07-23 07:40:00|24982.1|24967.1|24969.6|24954.6|24989.6|24974.6|24962.1|24947.1|136
1627026300000|2021-07-23 07:45:00|24974.6|24959.6|24967.1|24952.1|24984.6|24969.6|24964.6|24949.6|74
1627026600000|2021-07-23 07:50:00|24964.6|24949.6|24989.6|24974.6|24994.6|24979.6|24959.6|24944.6|112
1627026900000|2021-07-23 07:55:00|24987.1|24972.1|24989.6|24974.6|24999.6|24984.6|24984.6|24969.6|54
1627027200000|2021-07-23 08:00:00|24987.1|24972.1|24994.6|24979.6|24997.1|24982.1|24984.6|24969.6|56
1627027500000|2021-07-23 08:05:00|24997.1|24982.1|25004.6|24989.6|25004.6|24989.6|24989.6|24974.6|118
1627027800000|2021-07-23 08:10:00|25002.1|24987.1|24984.6|24969.6|25009.6|24994.6|24984.6|24969.6|44
1627028100000|2021-07-23 08:15:00|24982.1|24967.1|24989.6|24974.6|24992.1|24977.1|24979.6|24964.6|60
1627028400000|2021-07-23 08:20:00|24992.1|24977.1|24999.6|24984.6|25009.6|24994.6|24984.6|24969.6|55
1627028700000|2021-07-23 08:25:00|24997.1|24982.1|25007.1|24992.1|25009.6|24994.6|24994.6|24979.6|77
1627029000000|2021-07-23 08:30:00|25004.6|24989.6|25004.6|24989.6|25009.6|24994.6|24992.1|24977.1|77
1627029300000|2021-07-23 08:35:00|25009.6|24994.6|25017.1|25002.1|25029.6|25014.6|25004.6|24989.6|136
1627029600000|2021-07-23 08:40:00|25014.6|24999.6|25019.6|25004.6|25019.6|25004.6|25009.6|24994.6|61
1627029900000|2021-07-23 08:45:00|25024.6|25009.6|25024.6|25009.6|25034.6|25019.6|25014.6|24999.6|139
1627030200000|2021-07-23 08:50:00|25027.1|25012.1|25019.6|25004.6|25029.6|25014.6|25017.1|25002.1|56
1627030500000|2021-07-23 08:55:00|25022.1|25007.1|25009.6|24994.6|25022.1|25007.1|25009.6|24994.6|58
1627030800000|2021-07-23 09:00:00|25014.6|24999.6|25019.6|25004.6|25019.6|25004.6|25004.6|24989.6|46
1627031100000|2021-07-23 09:05:00|25014.6|24999.6|25012.1|24997.1|25014.6|24999.6|25004.6|24989.6|65
1627031400000|2021-07-23 09:10:00|25014.6|24999.6|25024.6|25009.6|25029.6|25014.6|25012.1|24997.1|72
1627031700000|2021-07-23 09:15:00|25019.6|25004.6|25014.6|24999.6|25024.6|25009.6|25014.6|24999.6|36
1627032000000|2021-07-23 09:20:00|25017.1|25002.1|25019.6|25004.6|25019.6|25004.6|25014.6|24999.6|54
1627032300000|2021-07-23 09:25:00|25022.1|25007.1|25024.6|25009.6|25029.6|25014.6|25014.6|24999.6|52
1627032600000|2021-07-23 09:30:00|25027.1|25012.1|25019.6|25004.6|25029.6|25014.6|25019.6|25004.6|37
1627032900000|2021-07-23 09:35:00|25024.6|25009.6|25027.1|25012.1|25029.6|25014.6|25022.1|25007.1|37
1627033200000|2021-07-23 09:40:00|25029.6|25014.6|25019.6|25004.6|25029.6|25014.6|25014.6|24999.6|26
1627033500000|2021-07-23 09:45:00|25017.1|25002.1|25034.6|25019.6|25034.6|25019.6|25014.6|24999.6|69
1627033800000|2021-07-23 09:50:00|25032.1|25017.1|25034.6|25019.6|25039.6|25024.6|25027.1|25012.1|117
1627034100000|2021-07-23 09:55:00|25029.6|25014.6|25019.6|25004.6|25034.6|25019.6|25019.6|25004.6|72
1627034400000|2021-07-23 10:00:00|25014.6|24999.6|25034.6|25019.6|25039.6|25024.6|25014.6|24999.6|62
1627034700000|2021-07-23 10:05:00|25029.6|25014.6|25024.6|25009.6|25034.6|25019.6|25024.6|25009.6|64
1627035000000|2021-07-23 10:10:00|25019.6|25004.6|25034.6|25019.6|25039.6|25024.6|25019.6|25004.6|73
1627035300000|2021-07-23 10:15:00|25037.1|25022.1|25034.6|25019.6|25044.6|25029.6|25034.6|25019.6|92
1627035600000|2021-07-23 10:20:00|25039.6|25024.6|25049.6|25034.6|25049.6|25034.6|25034.6|25019.6|48
1627035900000|2021-07-23 10:25:00|25054.6|25039.6|25049.6|25034.6|25059.6|25044.6|25049.6|25034.6|48
1627036200000|2021-07-23 10:30:00|25054.6|25039.6|25059.6|25044.6|25064.6|25049.6|25049.6|25034.6|66
1627036500000|2021-07-23 10:35:00|25062.1|25047.1|25074.6|25059.6|25074.6|25059.6|25059.6|25044.6|56
1627036800000|2021-07-23 10:40:00|25079.6|25064.6|25089.6|25074.6|25089.6|25074.6|25074.6|25059.6|94
1627037100000|2021-07-23 10:45:00|25087.1|25072.1|25089.6|25074.6|25094.6|25079.6|25084.6|25069.6|57
1627037400000|2021-07-23 10:50:00|25087.1|25072.1|25084.6|25069.6|25089.6|25074.6|25079.6|25064.6|79
1627037700000|2021-07-23 10:55:00|25079.6|25064.6|25089.6|25074.6|25089.6|25074.6|25074.6|25059.6|51
1627038000000|2021-07-23 11:00:00|25092.1|25077.1|25084.6|25069.6|25092.1|25077.1|25079.6|25064.6|27
1627038300000|2021-07-23 11:05:00|25079.6|25064.6|25079.6|25064.6|25079.6|25064.6|25059.6|25044.6|85
1627038600000|2021-07-23 11:10:00|25084.6|25069.6|25079.6|25064.6|25094.6|25079.6|25079.6|25064.6|255
1627038900000|2021-07-23 11:15:00|25084.6|25069.6|25094.6|25079.6|25099.6|25084.6|25079.6|25064.6|105
1627039200000|2021-07-23 11:20:00|25097.1|25082.1|25089.6|25074.6|25099.6|25084.6|25089.6|25074.6|38
1627039500000|2021-07-23 11:25:00|25092.1|25077.1|25092.1|25077.1|25094.6|25079.6|25087.1|25072.1|72
1627039800000|2021-07-23 11:30:00|25094.6|25079.6|25107.1|25092.1|25109.6|25094.6|25094.6|25079.6|39
1627040100000|2021-07-23 11:35:00|25104.6|25089.6|25114.6|25099.6|25119.6|25104.6|25104.6|25089.6|132
1627040400000|2021-07-23 11:40:00|25109.8|25094.8|25109.8|25094.8|25114.8|25099.8|25104.8|25089.8|26
1627040700000|2021-07-23 11:45:00|25112.3|25097.3|25104.8|25089.8|25114.8|25099.8|25094.8|25079.8|57
1627041000000|2021-07-23 11:50:00|25102.3|25087.3|25109.8|25094.8|25114.8|25099.8|25102.3|25087.3|38
1627041300000|2021-07-23 11:55:00|25112.3|25097.3|25107.3|25092.3|25119.8|25104.8|25102.3|25087.3|83
1627041600000|2021-07-23 12:00:00|25109.8|25094.8|25119.8|25104.8|25124.8|25109.8|25104.8|25089.8|45
1627041900000|2021-07-23 12:05:00|25122.3|25107.3|25124.8|25109.8|25124.8|25109.8|25114.8|25099.8|69
1627042200000|2021-07-23 12:10:00|25122.3|25107.3|25124.8|25109.8|25129.8|25114.8|25119.8|25104.8|62
1627042500000|2021-07-23 12:15:00|25119.8|25104.8|25129.8|25114.8|25132.3|25117.3|25119.8|25104.8|43
1627042800000|2021-07-23 12:20:00|25132.3|25117.3|25129.8|25114.8|25139.8|25124.8|25124.8|25109.8|61
1627043100000|2021-07-23 12:25:00|25134.8|25119.8|25134.8|25119.8|25139.8|25124.8|25134.8|25119.8|39
1627043400000|2021-07-23 12:30:00|25129.8|25114.8|25129.8|25114.8|25139.8|25124.8|25124.8|25109.8|59
1627043700000|2021-07-23 12:35:00|25127.3|25112.3|25104.8|25089.8|25129.8|25114.8|25099.8|25084.8|132
1627044000000|2021-07-23 12:40:00|25102.3|25087.3|25099.8|25084.8|25104.8|25089.8|25094.8|25079.8|69
1627044300000|2021-07-23 12:45:00|25097.3|25082.3|25104.8|25089.8|25107.3|25092.3|25094.8|25079.8|69
1627044600000|2021-07-23 12:50:00|25109.8|25094.8|25114.8|25099.8|25119.8|25104.8|25109.8|25094.8|31
1627044900000|2021-07-23 12:55:00|25117.3|25102.3|25124.8|25109.8|25129.8|25114.8|25117.3|25102.3|54
1627045200000|2021-07-23 13:00:00|25127.3|25112.3|25129.8|25114.8|25132.3|25117.3|25124.8|25109.8|95
1627045500000|2021-07-23 13:05:00|25134.8|25119.8|25124.8|25109.8|25139.8|25124.8|25124.8|25109.8|65
1627045800000|2021-07-23 13:10:00|25127.3|25112.3|25129.8|25114.8|25132.3|25117.3|25124.8|25109.8|50
1627046100000|2021-07-23 13:15:00|25124.8|25109.8|25134.8|25119.8|25134.8|25119.8|25124.8|25109.8|36
1627046400000|2021-07-23 13:20:00|25129.8|25114.8|25139.8|25124.8|25139.8|25124.8|25129.8|25114.8|66
1627046700000|2021-07-23 13:25:00|25144.8|25129.8|25144.8|25129.8|25147.3|25132.3|25139.8|25124.8|100
1627047000000|2021-07-23 13:30:00|25139.8|25124.8|25154.8|25139.8|25154.8|25139.8|25117.3|25102.3|336
1627047300000|2021-07-23 13:35:00|25152.3|25137.3|25144.8|25129.8|25169.8|25154.8|25139.8|25124.8|236
1627047600000|2021-07-23 13:40:00|25147.3|25132.3|25164.8|25149.8|25164.8|25149.8|25139.8|25124.8|129
1627047900000|2021-07-23 13:45:00|25162.3|25147.3|25144.8|25129.8|25164.8|25149.8|25144.8|25129.8|126
1627048200000|2021-07-23 13:50:00|25142.3|25127.3|25102.3|25087.3|25144.8|25129.8|25099.8|25084.8|230
1627048500000|2021-07-23 13:55:00|25099.8|25084.8|25084.8|25069.8|25104.8|25089.8|25079.8|25064.8|114
1627048800000|2021-07-23 14:00:00|25089.8|25074.8|25102.3|25087.3|25104.8|25089.8|25079.8|25064.8|168
1627049100000|2021-07-23 14:05:00|25099.8|25084.8|25119.8|25104.8|25124.8|25109.8|25094.8|25079.8|194
1627049400000|2021-07-23 14:10:00|25118.5|25103.5|25103.5|25088.5|25123.5|25108.5|25088.5|25073.5|84
1627049700000|2021-07-23 14:15:00|25108.5|25093.5|25113.5|25098.5|25123.5|25108.5|25103.5|25088.5|102
1627050000000|2021-07-23 14:20:00|25108.5|25093.5|25118.5|25103.5|25123.5|25108.5|25101|25086|54
1627050300000|2021-07-23 14:25:00|25121|25106|25138.5|25123.5|25138.5|25123.5|25118.5|25103.5|92
1627050600000|2021-07-23 14:30:00|25133.5|25118.5|25118.5|25103.5|25133.5|25118.5|25118.5|25103.5|99
1627050900000|2021-07-23 14:35:00|25123.5|25108.5|25113.5|25098.5|25138.5|25123.5|25113.5|25098.5|69
1627051200000|2021-07-23 14:40:00|25116|25101|25113.5|25098.5|25133.5|25118.5|25113.5|25098.5|96
1627051500000|2021-07-23 14:45:00|25116|25101|25096|25081|25118.5|25103.5|25091|25076|145
1627051800000|2021-07-23 14:50:00|25098.5|25083.5|25078.5|25063.5|25103.5|25088.5|25078.5|25063.5|222
1627052100000|2021-07-23 14:55:00|25081|25066|25073.5|25058.5|25086|25071|25073.5|25058.5|192
1627052400000|2021-07-23 15:00:00|25076|25061|25088.5|25073.5|25093.5|25078.5|25076|25061|109
1627052700000|2021-07-23 15:05:00|25093.5|25078.5|25103.5|25088.5|25103.5|25088.5|25091|25076|131
1627053000000|2021-07-23 15:10:00|25101|25086|25118.5|25103.5|25118.5|25103.5|25098.5|25083.5|164
1627053300000|2021-07-23 15:15:00|25116|25101|25111|25096|25123.5|25108.5|25111|25096|115
1627053600000|2021-07-23 15:20:00|25113.5|25098.5|25103.5|25088.5|25118.5|25103.5|25103.5|25088.5|173
1627053900000|2021-07-23 15:25:00|25098.5|25083.5|25128.5|25113.5|25133.5|25118.5|25098.5|25083.5|360
1627054200000|2021-07-23 15:30:00|25123.5|25108.5|25123.5|25108.5|25141|25126|25121|25106|299
1627054500000|2021-07-23 15:35:00|25126|25111|25138.5|25123.5|25143.5|25128.5|25121|25106|168
1627054800000|2021-07-23 15:40:00|25136|25121|25131|25116|25138.5|25123.5|25128.5|25113.5|37
1627055100000|2021-07-23 15:45:00|25128.5|25113.5|25143.5|25128.5|25143.5|25128.5|25128.5|25113.5|19
1627055400000|2021-07-23 15:50:00|25146|25126|25131|25111|25146|25126|25131|25111|41
1627055700000|2021-07-23 15:55:00|25126|25106|25131|25106|25136|25116|25126|25106|85
1627056000000|2021-07-23 16:00:00|25126|25111|25136|25116|25141|25121|25126|25106|17
1627056300000|2021-07-23 16:05:00|25131|25111|25131|25106|25131|25111|25126|25106|8
1627056600000|2021-07-23 16:10:00|25126|25111|25136|25116|25141|25121|25126|25106|22
1627056900000|2021-07-23 16:15:00|25141|25121|25131|25111|25141|25121|25131|25111|11
1627057200000|2021-07-23 16:20:00|25136|25116|25146|25121|25146|25126|25136|25116|28
1627057500000|2021-07-23 16:25:00|25141|25116|25146|25121|25146|25121|25131|25111|4
1627057800000|2021-07-23 16:30:00|25141||25141||25146||25141||2
1627058100000|2021-07-23 16:35:00|25146|25126|25156|25131|25156|25131|25146|25126|40
1627058400000|2021-07-23 16:40:00|25151|25136|25156|25136|25156|25136|25151|25131|15
1627058700000|2021-07-23 16:45:00|25151|25131|25156|25136|25156|25136|25151|25131|7
1627059000000|2021-07-23 16:50:00|25151|25131|25146|25121|25151|25131|25146|25121|11
1627059300000|2021-07-23 16:55:00|25151|25126|25146|25126|25151|25126|25146|25121|12
1627059600000|2021-07-23 17:00:00|25151||25151||25151||25146||1
1627059900000|2021-07-23 17:05:00|25156|25131|25156|25131|25156|25136|25151|25131|1
1627060200000|2021-07-23 17:10:00|25161|25136|25161|25136|25161|25141|25161|25136|12
1627060500000|2021-07-23 17:15:00|25156|25141|25166|25146|25166|25146|25156|25141|8
1627060800000|2021-07-23 17:20:00|25171||25166||25171||25166||18
1627061100000|2021-07-23 17:25:00|25171|25151|25171|25146|25176|25156|25166|25146|7
1627061400000|2021-07-23 17:30:00|25166|25151|25171|25146|25171|25151|25166|25141|5
1627061700000|2021-07-23 17:35:00|25166||25171||25171||25166||2
1627062000000|2021-07-23 17:40:00|25166|25141|25166|25141|25166|25141|25161|25141|6
1627062300000|2021-07-23 17:45:00|25171|25146|25166|25146|25171|25151|25166|25141|2
1627062600000|2021-07-23 17:50:00|25171|25141|25171|25146|25171|25146|25161|25141|5
1627062900000|2021-07-23 17:55:00||25151||25146||25151||25146|0
1627063200000|2021-07-23 18:00:00|25166|25141|25156|25131|25166|25141|25146|25126|3
1627063500000|2021-07-23 18:05:00|25151|25136|25166|25141|25166|25141|25151|25131|10
1627063800000|2021-07-23 18:10:00|25171|25146|25161|25136|25171|25146|25161|25136|1
1627064100000|2021-07-23 18:15:00|25156|25131|25151|25126|25156|25136|25151|25126|3
1627064400000|2021-07-23 18:20:00|25156|25131|25151|25126|25156|25131|25146|25126|14
1627064700000|2021-07-23 18:25:00|25146|25121|25141|25126|25151|25126|25141|25116|21
1627065000000|2021-07-23 18:30:00|25138.5|25123.5|25133.5|25118.5|25143.5|25128.5|25133.5|25118.5|4
1627065300000|2021-07-23 18:35:00|25138.5|25123.5|25141|25126|25141|25126|25138.5|25123.5|7
1627065600000|2021-07-23 18:40:00|25138.5|25123.5|25141|25126|25141|25126|25136|25121|2
1627066200000|2021-07-23 18:50:00|25143.5|25128.5|25136|25121|25148.5|25133.5|25133.5|25118.5|14
1627066500000|2021-07-23 18:55:00|25138.5|25123.5|25136|25121|25138.5|25123.5|25133.5|25118.5|12
1627066800000|2021-07-23 19:00:00|25133.5|25118.5|25128.5|25113.5|25133.5|25118.5|25128.5|25113.5|6
1627067100000|2021-07-23 19:05:00|25131|25116|25133.5|25118.5|25133.5|25118.5|25131|25116|20
1627067400000|2021-07-23 19:10:00|25136|25121|25123.5|25108.5|25136|25121|25123.5|25108.5|8
1627067700000|2021-07-23 19:15:00|25126|25111|25126|25111|25128.5|25113.5|25118.5|25103.5|6
1627068000000|2021-07-23 19:20:00|25128.5|25113.5|25131|25116|25131|25116|25126|25111|2
1627068600000|2021-07-23 19:30:00|25133.5|25118.5|25148.5|25133.5|25148.5|25133.5|25133.5|25118.5|48
1627068900000|2021-07-23 19:35:00|25153.5|25138.5|25146|25131|25153.5|25138.5|25143.5|25128.5|25
1627069200000|2021-07-23 19:40:00|25143.5|25128.5|25146|25131|25148.5|25133.5|25143.5|25128.5|10
1627069500000|2021-07-23 19:45:00|25143.5|25128.5|25143.5|25128.5|25143.5|25128.5|25141|25126|5
1627069800000|2021-07-23 19:50:00|25146|25131|25138.5|25123.5|25148.5|25133.5|25138.5|25123.5|20
1627070100000|2021-07-23 19:55:00|25143.5|25128.5|25131|25116|25143.5|25128.5|25128.5|25113.5|57
1627070400000|2021-07-23 20:00:00|25141|25101|25127.4|25087.4|25141|25101|25123.7|25083.7|0
1627070700000|2021-07-23 20:05:00|25127.2|25087.2|25129.9|25089.9|25137.8|25097.8|25126.2|25086.2|0
1627071000000|2021-07-23 20:10:00|25129.7|25089.7|25127.4|25087.4|25136.6|25096.6|25125|25085|0
1627071300000|2021-07-23 20:15:00|25127.5|25087.5|25127.4|25087.4|25128.6|25088.6|25125|25085|0
1627071600000|2021-07-23 20:20:00|25127.6|25087.6|25131.1|25091.1|25131.1|25091.1|25126.2|25086.2|0
1627071900000|2021-07-23 20:25:00|25131.3|25091.3|25127.4|25087.4|25135.3|25095.3|25127.4|25087.4|0
1627072200000|2021-07-23 20:30:00|25127.5|25087.5|25126.2|25086.2|25131.1|25091.1|25126.2|25086.2|0
1627072500000|2021-07-23 20:35:00|25126.4|25086.4|25127.4|25087.4|25127.4|25087.4|25126.2|25086.2|0
1627072800000|2021-07-23 20:40:00|25127.3|25087.3|25123.8|25083.8|25127.3|25087.3|25123.8|25083.8|0
1627073100000|2021-07-23 20:45:00|25123.7|25083.7|25113.4|25073.4|25123.7|25083.7|25113.4|25073.4|0
1627073400000|2021-07-23 20:50:00|25113.3|25073.3|25120.1|25080.1|25120.1|25080.1|25112.2|25072.2|0
1627073700000|2021-07-23 20:55:00|25120|25080|25117.2|25077.2|25122.5|25082.5|25113.4|25073.4|0
1627250400000|2021-07-25 22:00:00|25132.5|25092.5|25123.3|25083.3|25132.5|25092.5|25123.3|25083.3|0
1627250700000|2021-07-25 22:05:00|25123.4|25083.4|25132.5|25092.5|25141.6|25101.6|25123.4|25083.4|0
1627251000000|2021-07-25 22:10:00|25132.7|25092.7|25138.6|25098.6|25140.4|25100.4|25132.5|25092.5|0
1627251300000|2021-07-25 22:15:00|25138.7|25098.7|25137.4|25097.4|25139.2|25099.2|25133.7|25093.7|0
1627251600000|2021-07-25 22:20:00|25137.3|25097.3|25137.4|25097.4|25141|25101|25136.2|25096.2|0
1627251900000|2021-07-25 22:25:00|25137.3|25097.3|25136.2|25096.2|25138.6|25098.6|25136.2|25096.2|0
1627252200000|2021-07-25 22:30:00|25135.9|25095.9|25133.7|25093.7|25135.9|25095.9|25133.1|25093.1|0
1627252500000|2021-07-25 22:35:00|25133.6|25093.6|25133.7|25093.7|25134.9|25094.9|25132.5|25092.5|0
1627252800000|2021-07-25 22:40:00|25133.8|25093.8|25144.1|25104.1|25144.1|25104.1|25133.7|25093.7|0
1627253100000|2021-07-25 22:45:00|25144|25104|25142.8|25102.8|25144.1|25104.1|25140.4|25100.4|0
1627253400000|2021-07-25 22:50:00|25143|25103|25142.8|25102.8|25144.1|25104.1|25140.4|25100.4|0
1627253700000|2021-07-25 22:55:00|25142.6|25102.6|25140.4|25100.4|25142.6|25102.6|25138.6|25098.6|0
1627254000000|2021-07-25 23:00:00|25140.6|25100.6|25140.6|25100.6|25141.8|25101.8|25138.6|25098.6|0
1627254300000|2021-07-25 23:05:00|25140.7|25100.7|25142.4|25102.4|25144.3|25104.3|25140.6|25100.6|0
1627254600000|2021-07-25 23:10:00|25142.3|25102.3|25141.8|25101.8|25143|25103|25138.8|25098.8|0
1627254900000|2021-07-25 23:15:00|25142|25102|25145.5|25105.5|25147.3|25107.3|25141.8|25101.8|0
1627255200000|2021-07-25 23:20:00|25146.5|25106.5|25145.3|25105.3|25150.8|25110.8|25144.1|25104.1|0
1627255500000|2021-07-25 23:25:00|25145.5|25105.5|25150.2|25110.2|25150.2|25110.2|25145.3|25105.3|0
1627255800000|2021-07-25 23:30:00|25150.1|25110.1|25145.3|25105.3|25150.2|25110.2|25144.1|25104.1|0
1627256100000|2021-07-25 23:35:00|25145.2|25105.2|25148.4|25108.4|25150.2|25110.2|25144.7|25104.7|0
1627256400000|2021-07-25 23:40:00|25148.3|25108.3|25138.6|25098.6|25149|25109|25138.6|25098.6|0
1627256700000|2021-07-25 23:45:00|25138.7|25098.7|25131.2|25091.2|25139.9|25099.9|25131.2|25091.2|0
1627257000000|2021-07-25 23:50:00|25131.3|25091.3|25137.4|25097.4|25141.6|25101.6|25131.2|25091.2|0
1627257300000|2021-07-25 23:55:00|25137.5|25097.5|25137.4|25097.4|25144.1|25104.1|25137.4|25097.4|0
1627257600000|2021-07-26 00:00:00|25137.2|25097.2|25124.6|25084.6|25141.6|25101.6|25119.6|25079.6|0
1627257900000|2021-07-26 00:05:00|25124.4|25084.4|25120.9|25080.9|25124.6|25084.6|25117.2|25077.2|0
1627258200000|2021-07-26 00:10:00|25121|25081|25123.7|25083.7|25126.2|25086.2|25120.7|25080.7|0
1627258500000|2021-07-26 00:15:00|25123.8|25083.8|25083.9|25043.9|25126.2|25086.2|25073.3|25033.3|0
1627258800000|2021-07-26 00:20:00|25083.8|25043.8|25070.7|25030.7|25083.8|25043.8|25063.6|25023.6|0
1627259100000|2021-07-26 00:25:00|25071.2|25031.2|25063.5|25023.5|25080.7|25040.7|25063.5|25023.5|0
1627259400000|2021-07-26 00:30:00|25063.6|25023.6|25072.3|25032.3|25077.6|25037.6|25063.5|25023.5|0
1627259700000|2021-07-26 00:35:00|25072.5|25032.5|25072.7|25032.7|25080.9|25040.9|25064.4|25024.4|0
1627260000000|2021-07-26 00:40:00|25073.2|25033.2|25079.5|25039.5|25079.8|25039.8|25059.6|25019.6|0
1627260300000|2021-07-26 00:45:00|25079.7|25039.7|25078.9|25038.9|25080.3|25040.3|25061.5|25021.5|0
1627260600000|2021-07-26 00:50:00|25079|25039|25088.6|25048.6|25090.4|25050.4|25078.9|25038.9|0
1627260900000|2021-07-26 00:55:00|25089.1|25049.1|25085.6|25045.6|25096.1|25056.1|25082.7|25042.7|0
1627261200000|2021-07-26 01:00:00|25086.1|25046.1|25074.7|25034.7|25090.4|25050.4|25074.5|25034.5|0
1627261500000|2021-07-26 01:05:00|25074.6|25034.6|25064.6|25024.6|25076.2|25036.2|25057|25017|0
1627261800000|2021-07-26 01:10:00|25064.5|25024.5|25044.5|25004.5|25064.5|25024.5|25043.2|25003.2|0
1627262100000|2021-07-26 01:15:00|25046|25006|25074.8|25034.8|25077.8|25037.8|25043.3|25003.3|0
1627262400000|2021-07-26 01:20:00|25075|25035|25077.5|25037.5|25083.5|25043.5|25070.4|25030.4|0
1627262700000|2021-07-26 01:25:00|25079.2|25039.2|25080.7|25040.7|25082.4|25042.4|25076.2|25036.2|0
1627263000000|2021-07-26 01:30:00|25081.2|25041.2|25088.2|25048.2|25089.4|25049.4|25067.9|25027.9|0
1627263300000|2021-07-26 01:35:00|25088.1|25048.1|25073.2|25033.2|25092|25052|25062.1|25022.1|0
1627263600000|2021-07-26 01:40:00|25073.3|25033.3|25084.8|25044.8|25090.5|25050.5|25073.2|25033.2|0
1627263900000|2021-07-26 01:45:00|25084.7|25044.7|25093.4|25053.4|25093.5|25053.5|25084.7|25044.7|0
1627264200000|2021-07-26 01:50:00|25092.9|25052.9|25090.7|25050.7|25102|25062|25090.5|25050.5|0
1627264500000|2021-07-26 01:55:00|25090.2|25050.2|25076.1|25036.1|25096.5|25056.5|25076.1|25036.1|0
1627264800000|2021-07-26 02:00:00|25076.2|25036.2|25081.8|25041.8|25084.8|25044.8|25073.2|25033.2|0
1627265100000|2021-07-26 02:05:00|25081.9|25041.9|25076.4|25036.4|25087.7|25047.7|25073.5|25033.5|0
1627265400000|2021-07-26 02:10:00|25076.3|25036.3|25058.5|25018.5|25076.3|25036.3|25055.8|25015.8|0
1627265700000|2021-07-26 02:15:00|25058.6|25018.6|25053|25013|25058.6|25018.6|25052.8|25012.8|0
1627266000000|2021-07-26 02:20:00|25054.1|25014.1|25061.5|25021.5|25061.5|25021.5|25052.8|25012.8|0
1627266300000|2021-07-26 02:25:00|25061.3|25021.3|25064.8|25024.8|25070.5|25030.5|25061.3|25021.3|0
1627266600000|2021-07-26 02:30:00|25064.7|25024.7|25052.9|25012.9|25064.8|25024.8|25052.9|25012.9|0
1627266900000|2021-07-26 02:35:00|25053|25013|25053.5|25013.5|25060|25020|25050.2|25010.2|0
1627267200000|2021-07-26 02:40:00|25053.3|25013.3|25048.9|25008.9|25057.8|25017.8|25047.9|25007.9|0
1627267500000|2021-07-26 02:45:00|25048.4|25008.4|25047.9|25007.9|25050.8|25010.8|25044.9|25004.9|0
1627267800000|2021-07-26 02:50:00|25048|25008|25036.1|24996.1|25050.9|25010.9|25036.1|24996.1|0
1627268100000|2021-07-26 02:55:00|25036.2|24996.2|25039.2|24999.2|25042.1|25002.1|25033.4|24993.4|0
1627268400000|2021-07-26 03:00:00|25040.3|25000.3|25042.1|25002.1|25045|25005|25034.8|24994.8|0
1627268700000|2021-07-26 03:05:00|25042.6|25002.6|25030.6|24990.6|25043.4|25003.4|25027.6|24987.6|0
1627269000000|2021-07-26 03:10:00|25030.4|24990.4|25026.2|24986.2|25033.6|24993.6|25024.8|24984.8|0
1627269300000|2021-07-26 03:15:00|25026.3|24986.3|25033.8|24993.8|25035.2|24995.2|25025|24985|0
1627269600000|2021-07-26 03:20:00|25033.3|24993.3|25038.2|24998.2|25039.7|24999.7|25031.1|24991.1|0
1627269900000|2021-07-26 03:25:00|25038.7|24998.7|25040.6|25000.6|25043.6|25003.6|25036.7|24996.7|0
1627270200000|2021-07-26 03:30:00|25041.1|25001.1|25048.2|25008.2|25048.2|25008.2|25033.8|24993.8|0
1627270500000|2021-07-26 03:35:00|25047.6|25007.6|25038|24998|25048.2|25008.2|25035|24995|0
1627270800000|2021-07-26 03:40:00|25038.6|24998.6|25032.1|24992.1|25039.6|24999.6|25030.9|24990.9|0
1627271100000|2021-07-26 03:45:00|25032.3|24992.3|25028.2|24988.2|25038|24998|25028.2|24988.2|0
1627271400000|2021-07-26 03:50:00|25028.4|24988.4|25022.2|24982.2|25032.4|24992.4|25019.2|24979.2|0
1627271700000|2021-07-26 03:55:00|25022.1|24982.1|25030.8|24990.8|25032.1|24992.1|25020.5|24980.5|0
1627272000000|2021-07-26 04:00:00|25030.9|24990.9|25034|24994|25035.1|24995.1|25030.9|24990.9|0
1627272300000|2021-07-26 04:05:00|25033.9|24993.9|25036.9|24996.9|25037|24997|25031.2|24991.2|0
1627272600000|2021-07-26 04:10:00|25037|24997|25040|25000|25040|25000|25037|24997|0
1627272900000|2021-07-26 04:15:00|25039.9|24999.9|25031.5|24991.5|25039.9|24999.9|25031.3|24991.3|0
1627273200000|2021-07-26 04:20:00|25031.6|24991.6|25039.9|24999.9|25041.2|25001.2|25031.6|24991.6|0
1627273500000|2021-07-26 04:25:00|25039.4|24999.4|25035.4|24995.4|25039.9|24999.9|25035.3|24995.3|0
1627273800000|2021-07-26 04:30:00|25035.9|24995.9|25034|24994|25039.8|24999.8|25034|24994|0
1627274100000|2021-07-26 04:35:00|25034.1|24994.1|25035.4|24995.4|25039.8|24999.8|25033.9|24993.9|0
1627274400000|2021-07-26 04:40:00|25035.9|24995.9|25035.1|24995.1|25039.8|24999.8|25033.9|24993.9|0
1627274700000|2021-07-26 04:45:00|25035|24995|25035|24995|25035|24995|25029.1|24989.1|0
1627275000000|2021-07-26 04:50:00|25033.4|24993.4|25032.1|24992.1|25035|24995|25029.1|24989.1|0
1627275300000|2021-07-26 04:55:00|25032.6|24992.6|25034.8|24994.8|25035|24995|25029|24989|0
1627275600000|2021-07-26 05:00:00|25034.6|24994.6|25034.9|24994.9|25039|24999|25031.9|24991.9|0
1627275900000|2021-07-26 05:05:00|25034.8|24994.8|25029|24989|25034.8|24994.8|25026.2|24986.2|0
1627276200000|2021-07-26 05:10:00|25028.5|24988.5|25031|24991|25031.1|24991.1|25022.5|24982.5|0
1627276500000|2021-07-26 05:15:00|25031.1|24991.1|25035.2|24995.2|25036.8|24996.8|25030.8|24990.8|0
1627276800000|2021-07-26 05:20:00|25034.6|24994.6|25033.8|24993.8|25034.6|24994.6|25028.2|24988.2|0
1627277100000|2021-07-26 05:25:00|25033.3|24993.3|25014.2|24974.2|25035.2|24995.2|25014.1|24974.1|0
1627277400000|2021-07-26 05:30:00|25014.1|24974.1|25011.8|24971.8|25014.2|24974.2|25005.8|24965.8|0
1627277700000|2021-07-26 05:35:00|25012.3|24972.3|25005.5|24965.5|25013|24973|25002.5|24962.5|0
1627278000000|2021-07-26 05:40:00|25006|24966|25014.6|24974.6|25014.6|24974.6|25005.3|24965.3|0
1627278300000|2021-07-26 05:45:00|25014.4|24974.4|25015.6|24975.6|25021.1|24981.1|25011.6|24971.6|0
1627278600000|2021-07-26 05:50:00|25016.1|24976.1|25026.9|24986.9|25027|24987|25013.9|24973.9|0
1627278900000|2021-07-26 05:55:00|25027|24987|25029.7|24989.7|25030.2|24990.2|25024|24984|0
1627279200000|2021-07-26 06:00:00|25029.6|24989.6|25026|25011|25029.6|25011|24998.5|24983.5|92
1627279500000|2021-07-26 06:05:00|25023.5|25008.5|25016|25001|25026|25011|25008.5|24993.5|37
1627279800000|2021-07-26 06:10:00|25013.5|24998.5|25026|25011|25036|25021|25008.5|24993.5|13
1627280100000|2021-07-26 06:15:00|25023.5|25008.5|25016|25001|25028.5|25013.5|25008.5|24993.5|39
1627280400000|2021-07-26 06:20:00|25018.5|25003.5|25013.5|24998.5|25026|25011|25008.5|24993.5|24
1627280700000|2021-07-26 06:25:00|25011|24996|25011|24996|25023.5|25008.5|24996|24981|57
1627281000000|2021-07-26 06:30:00|25013.5|24998.5|25001|24986|25013.5|24998.5|25001|24986|28
1627281300000|2021-07-26 06:35:00|24998.5|24983.5|24988.5|24973.5|25001|24986|24983.5|24968.5|59
1627281600000|2021-07-26 06:40:00|24991|24976|24986|24971|25001|24986|24986|24971|16
1627281900000|2021-07-26 06:45:00|24983.5|24968.5|24968.5|24953.5|24988.5|24973.5|24963.5|24948.5|73
1627282200000|2021-07-26 06:50:00|24971|24956|24983.5|24968.5|24983.5|24968.5|24963.5|24948.5|41
1627282500000|2021-07-26 06:55:00|24981|24966|25023.5|25008.5|25023.5|25008.5|24971|24956|127
1627282800000|2021-07-26 07:00:00|25013.5|24998.5|25093.5|25078.5|25123.5|25108.5|24973.5|24958.5|1049
1627283100000|2021-07-26 07:05:00|25091|25076|25163.5|25148.5|25163.5|25148.5|25088.5|25073.5|631
1627283400000|2021-07-26 07:10:00|25161|25146|25083.5|25068.5|25161|25146|25083.5|25068.5|432
1627283700000|2021-07-26 07:15:00|25081|25066|25108.5|25093.5|25153.5|25138.5|25078.5|25063.5|390
1627284000000|2021-07-26 07:20:00|25103.5|25088.5|25083.5|25068.5|25118.5|25103.5|25081|25066|211
1627284300000|2021-07-26 07:25:00|25078.5|25063.5|25071|25056|25093.5|25078.5|25068.5|25053.5|200
1627284600000|2021-07-26 07:30:00|25068.5|25053.5|25098.5|25083.5|25098.5|25083.5|25048.5|25033.5|316
1627284900000|2021-07-26 07:35:00|25101|25086|25058.5|25043.5|25103.5|25088.5|25056|25041|202
1627285200000|2021-07-26 07:40:00|25056|25041|25021|25006|25063.5|25048.5|25013.5|24998.5|284
1627285500000|2021-07-26 07:45:00|25023.5|25008.5|25041|25026|25053.5|25038.5|25003.5|24988.5|195
1627285800000|2021-07-26 07:50:00|25043.5|25028.5|25054.5|25039.5|25054.5|25039.5|25022|25007|85
1627286100000|2021-07-26 07:55:00|25052|25037|25059.5|25044.5|25074.5|25059.5|25052|25037|55
1627286400000|2021-07-26 08:00:00|25054.5|25039.5|24994.5|24979.5|25059.5|25044.5|24984.5|24969.5|219
1627286700000|2021-07-26 08:05:00|24997|24982|24997|24982|24999.5|24984.5|24974.5|24959.5|137
1627287000000|2021-07-26 08:10:00|24994.5|24979.5|25014.5|24999.5|25014.5|24999.5|24984.5|24969.5|108
1627287300000|2021-07-26 08:15:00|25009.5|24994.5|24999.5|24984.5|25014.5|24999.5|24989.5|24974.5|112
1627287600000|2021-07-26 08:20:00|24994.5|24979.5|24979.5|24964.5|24999.5|24984.5|24969.5|24954.5|147
1627287900000|2021-07-26 08:25:00|24974.5|24959.5|24997|24982|24997|24982|24974.5|24959.5|54
1627288200000|2021-07-26 08:30:00|24999.5|24984.5|25024.5|25009.5|25024.5|25009.5|24994.5|24979.5|77
1627288500000|2021-07-26 08:35:00|25027|25012|25044.5|25029.5|25044.5|25029.5|25014.5|24999.5|100
1627288800000|2021-07-26 08:40:00|25042|25027|25040.2|25025.2|25052|25037|25027.7|25012.7|76
1627289100000|2021-07-26 08:45:00|25042.7|25027.7|25045.6|25030.6|25060.2|25045.2|25034|25019|80
1627289400000|2021-07-26 08:50:00|25043.1|25028.1|25046.8|25031.8|25059.3|25044.3|25040.6|25025.6|105
1627289700000|2021-07-26 08:55:00|25041.8|25026.8|25034.3|25019.3|25041.8|25026.8|25031.8|25016.8|65
1627290000000|2021-07-26 09:00:00|25036.8|25021.8|25031.8|25016.8|25044.3|25029.3|25031.8|25016.8|46
1627290300000|2021-07-26 09:05:00|25036.8|25021.8|25071.8|25056.8|25071.8|25056.8|25034.3|25019.3|92
1627290600000|2021-07-26 09:10:00|25069.3|25054.3|25061.8|25046.8|25069.3|25054.3|25054.3|25039.3|53
1627290900000|2021-07-26 09:15:00|25066.8|25051.8|25066.8|25051.8|25071.8|25056.8|25061.8|25046.8|49
1627291200000|2021-07-26 09:20:00|25064.3|25049.3|25086.8|25071.8|25091.8|25076.8|25061.8|25046.8|82
1627291500000|2021-07-26 09:25:00|25091.8|25076.8|25106.8|25091.8|25111.8|25096.8|25086.8|25071.8|127
1627291800000|2021-07-26 09:30:00|25104.3|25089.3|25116.8|25101.8|25126.8|25111.8|25101.8|25086.8|114
1627292100000|2021-07-26 09:35:00|25119.3|25104.3|25121.8|25106.8|25124.3|25109.3|25096.8|25081.8|139
1627292400000|2021-07-26 09:40:00|25124.3|25109.3|25131.8|25116.8|25131.8|25116.8|25116.8|25101.8|54
1627292700000|2021-07-26 09:45:00|25134.3|25119.3|25156.8|25141.8|25156.8|25141.8|25131.8|25116.8|74
1627293000000|2021-07-26 09:50:00|25151.8|25136.8|25156.8|25141.8|25164.3|25149.3|25146.8|25131.8|87
1627293300000|2021-07-26 09:55:00|25159.3|25144.3|25151.8|25136.8|25161.8|25146.8|25146.8|25131.8|42
1627293600000|2021-07-26 10:00:00|25149.3|25134.3|25171.8|25156.8|25171.8|25156.8|25146.8|25131.8|56
1627293900000|2021-07-26 10:05:00|25169.3|25154.3|25161.8|25146.8|25186.8|25171.8|25161.8|25146.8|97
1627294200000|2021-07-26 10:10:00|25164.3|25149.3|25166.8|25151.8|25166.8|25151.8|25156.8|25141.8|32
1627294500000|2021-07-26 10:15:00|25164.3|25149.3|25131.8|25116.8|25164.3|25149.3|25131.8|25116.8|81
1627294800000|2021-07-26 10:20:00|25136.8|25121.8|25151.8|25136.8|25154.3|25139.3|25131.8|25116.8|45
1627295100000|2021-07-26 10:25:00|25156.8|25141.8|25156.8|25141.8|25156.8|25141.8|25146.8|25131.8|52
1627295400000|2021-07-26 10:30:00|25159.3|25144.3|25156.8|25141.8|25166.8|25151.8|25156.8|25141.8|50
1627295700000|2021-07-26 10:35:00|25159.3|25144.3|25151.8|25136.8|25166.8|25151.8|25151.8|25136.8|31
1627296000000|2021-07-26 10:40:00|25154.3|25139.3|25156.8|25141.8|25166.8|25151.8|25154.3|25139.3|75
1627296300000|2021-07-26 10:45:00|25151.8|25136.8|25166.8|25151.8|25166.8|25151.8|25151.8|25136.8|28
1627296600000|2021-07-26 10:50:00|25164.3|25149.3|25156.8|25141.8|25179.3|25164.3|25156.8|25141.8|52
1627296900000|2021-07-26 10:55:00|25161.8|25146.8|25136.8|25121.8|25161.8|25146.8|25136.8|25121.8|37
1627297200000|2021-07-26 11:00:00|25139.3|25124.3|25151.8|25136.8|25154.3|25139.3|25139.3|25124.3|22
1627297500000|2021-07-26 11:05:00|25156.8|25141.8|25149.3|25134.3|25166.8|25151.8|25146.8|25131.8|19
1627297800000|2021-07-26 11:10:00|25146.8|25131.8|25141.8|25126.8|25149.3|25134.3|25134.3|25119.3|47
1627298100000|2021-07-26 11:15:00|25144.3|25129.3|25136.8|25121.8|25146.8|25131.8|25136.8|25121.8|30
1627298400000|2021-07-26 11:20:00|25134.3|25119.3|25126.8|25111.8|25136.8|25121.8|25111.8|25096.8|96
1627298700000|2021-07-26 11:25:00|25131.8|25116.8|25141.8|25126.8|25141.8|25126.8|25126.8|25111.8|17
1627299000000|2021-07-26 11:30:00|25144.3|25129.3|25161.8|25146.8|25161.8|25146.8|25141.8|25126.8|28
1627299300000|2021-07-26 11:35:00|25164.3|25149.3|25176.8|25161.8|25176.8|25161.8|25161.8|25146.8|66
1627299600000|2021-07-26 11:40:00|25175.7|25160.7|25165.7|25150.7|25175.7|25160.7|25165.7|25150.7|31
1627299900000|2021-07-26 11:45:00|25160.7|25145.7|25168.2|25153.2|25170.7|25155.7|25160.7|25145.7|27
1627300200000|2021-07-26 11:50:00|25165.7|25150.7|25175.7|25160.7|25185.7|25170.7|25165.7|25150.7|42
1627300500000|2021-07-26 11:55:00|25170.7|25155.7|25198.2|25183.2|25198.2|25183.2|25170.7|25155.7|80
1627300800000|2021-07-26 12:00:00|25195.7|25180.7|25215.7|25200.7|25215.7|25200.7|25185.7|25170.7|76
1627301100000|2021-07-26 12:05:00|25218.2|25203.2|25220.7|25205.7|25225.7|25210.7|25215.7|25200.7|155
1627301400000|2021-07-26 12:10:00|25223.2|25208.2|25230.7|25215.7|25240.7|25225.7|25220.7|25205.7|116
1627301700000|2021-07-26 12:15:00|25233.2|25218.2|25245.7|25230.7|25255.7|25240.7|25225.7|25210.7|150
1627302000000|2021-07-26 12:20:00|25250.7|25235.7|25230.7|25215.7|25255.7|25240.7|25225.7|25210.7|80
1627302300000|2021-07-26 12:25:00|25225.7|25210.7|25210.7|25195.7|25235.7|25220.7|25210.7|25195.7|84
1627302600000|2021-07-26 12:30:00|25215.7|25200.7|25188.2|25173.2|25218.2|25203.2|25185.7|25170.7|72
1627302900000|2021-07-26 12:35:00|25190.7|25175.7|25198.2|25183.2|25200.7|25185.7|25178.2|25163.2|147
1627303200000|2021-07-26 12:40:00|25195.7|25180.7|25180.7|25165.7|25195.7|25180.7|25180.7|25165.7|61
1627303500000|2021-07-26 12:45:00|25183.2|25168.2|25173.2|25158.2|25190.7|25175.7|25170.7|25155.7|41
1627303800000|2021-07-26 12:50:00|25170.7|25155.7|25170.7|25155.7|25175.7|25160.7|25168.2|25153.2|25
1627304100000|2021-07-26 12:55:00|25168.2|25153.2|25175.7|25160.7|25175.7|25160.7|25165.7|25150.7|34
1627304400000|2021-07-26 13:00:00|25170.7|25155.7|25185.7|25170.7|25188.2|25173.2|25170.7|25155.7|69
1627304700000|2021-07-26 13:05:00|25188.2|25173.2|25200.7|25185.7|25208.2|25193.2|25185.7|25170.7|51
1627305000000|2021-07-26 13:10:00|25205.7|25190.7|25205.7|25190.7|25215.7|25200.7|25190.7|25175.7|102
1627305300000|2021-07-26 13:15:00|25200.7|25185.7|25220.7|25205.7|25225.7|25210.7|25200.7|25185.7|53
1627305600000|2021-07-26 13:20:00|25218.2|25203.2|25225.7|25210.7|25230.7|25215.7|25210.7|25195.7|20
1627305900000|2021-07-26 13:25:00|25220.7|25205.7|25230.7|25215.7|25235.7|25220.7|25220.7|25205.7|46
1627306200000|2021-07-26 13:30:00|25225.7|25210.7|25255.7|25240.7|25265.7|25250.7|25220.7|25205.7|239
1627306500000|2021-07-26 13:35:00|25260.7|25245.7|25250.7|25235.7|25270.7|25255.7|25230.7|25215.7|248
1627306800000|2021-07-26 13:40:00|25248.2|25233.2|25235.7|25220.7|25250.7|25235.7|25225.7|25210.7|151
1627307100000|2021-07-26 13:45:00|25240.7|25225.7|25250.7|25235.7|25265.7|25250.7|25240.7|25225.7|120
1627307400000|2021-07-26 13:50:00|25255.7|25240.7|25275.7|25260.7|25280.7|25265.7|25250.7|25235.7|117
1627307700000|2021-07-26 13:55:00|25278.2|25263.2|25288.2|25273.2|25290.7|25275.7|25265.7|25250.7|141
1627308000000|2021-07-26 14:00:00|25285.7|25270.7|25278.2|25263.2|25295.7|25280.7|25270.7|25255.7|163
1627308300000|2021-07-26 14:05:00|25280.7|25265.7|25295.7|25280.7|25300.7|25285.7|25278.2|25263.2|161
1627308600000|2021-07-26 14:10:00|25292.9|25277.9|25280.4|25265.4|25297.9|25282.9|25272.9|25257.9|72
1627308900000|2021-07-26 14:15:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25262.9|25247.9|53
1627309200000|2021-07-26 14:20:00|25262.9|25247.9|25267.9|25252.9|25272.9|25257.9|25262.9|25247.9|90
1627309500000|2021-07-26 14:25:00|25270.4|25255.4|25257.9|25242.9|25275.4|25260.4|25257.9|25242.9|63
1627309800000|2021-07-26 14:30:00|25262.9|25247.9|25252.9|25237.9|25262.9|25247.9|25237.9|25222.9|111
1627310100000|2021-07-26 14:35:00|25247.9|25232.9|25232.9|25217.9|25252.9|25237.9|25227.9|25212.9|69
1627310400000|2021-07-26 14:40:00|25227.9|25212.9|25217.9|25202.9|25242.9|25227.9|25217.9|25202.9|120
1627310700000|2021-07-26 14:45:00|25220.4|25205.4|25230.4|25215.4|25242.9|25227.9|25212.9|25197.9|109
1627311000000|2021-07-26 14:50:00|25232.9|25217.9|25247.9|25232.9|25247.9|25232.9|25227.9|25212.9|70
1627311300000|2021-07-26 14:55:00|25245.4|25230.4|25247.9|25232.9|25262.9|25247.9|25242.9|25227.9|106
1627311600000|2021-07-26 15:00:00|25252.9|25237.9|25257.9|25242.9|25257.9|25242.9|25242.9|25227.9|72
1627311900000|2021-07-26 15:05:00|25252.9|25237.9|25262.9|25247.9|25267.9|25252.9|25252.9|25237.9|87
1627312200000|2021-07-26 15:10:00|25257.9|25242.9|25250.4|25235.4|25265.4|25250.4|25247.9|25232.9|137
1627312500000|2021-07-26 15:15:00|25252.9|25237.9|25262.9|25247.9|25272.9|25257.9|25247.9|25232.9|82
1627312800000|2021-07-26 15:20:00|25267.9|25252.9|25267.9|25252.9|25272.9|25257.9|25262.9|25247.9|161
1627313100000|2021-07-26 15:25:00|25262.9|25247.9|25282.9|25267.9|25287.9|25272.9|25262.9|25247.9|430
1627313400000|2021-07-26 15:30:00|25277.9|25262.9|25295.4|25280.4|25295.4|25280.4|25272.9|25257.9|713
1627313700000|2021-07-26 15:35:00|25292.9|25277.9|25312.9|25297.9|25317.9|25302.9|25292.9|25277.9|156
1627314000000|2021-07-26 15:40:00|25317.9|25302.9|25310.4|25295.4|25317.9|25302.9|25310.4|25295.4|41
1627314300000|2021-07-26 15:45:00|25307.9|25292.9|25312.9|25297.9|25322.9|25307.9|25307.9|25292.9|21
1627314600000|2021-07-26 15:50:00|25315.4|25295.4|25315.4|25295.4|25315.4|25295.4|25305.4|25285.4|36
1627314900000|2021-07-26 15:55:00|25320.4|25290.4|25310.4|25285.4|25320.4|25295.4|25305.4|25285.4|30
1627315200000|2021-07-26 16:00:00|25315.4|25290.4|25310.4|25290.4|25315.4|25295.4|25305.4|25285.4|12
1627315500000|2021-07-26 16:05:00|25305.4|25285.4|25300.4|25280.4|25310.4|25290.4|25300.4|25280.4|24
1627315800000|2021-07-26 16:10:00|||||||||12
1627316100000|2021-07-26 16:15:00|25295.4|25275.4|25295.4|25275.4|25300.4|25275.4|25290.4|25270.4|57
1627316400000|2021-07-26 16:20:00|25300.4|25280.4|25295.4|25270.4|25300.4|25280.4|25295.4|25270.4|4
1627316700000|2021-07-26 16:25:00|25300.4|25275.4|25300.4|25275.4|25300.4|25280.4|25295.4|25275.4|4
1627317000000|2021-07-26 16:30:00|25295.4|25280.4|25290.4|25270.4|25295.4|25280.4|25290.4|25270.4|7
1627317300000|2021-07-26 16:35:00|25295.4|25275.4|25290.4|25270.4|25295.4|25275.4|25290.4|25270.4|11
1627317600000|2021-07-26 16:40:00|25285.4|25265.4|25290.4|25270.4|25295.4|25270.4|25285.4|25265.4|21
1627317900000|2021-07-26 16:45:00||25265.4||25270.4||25270.4||25265.4|3
1627318200000|2021-07-26 16:50:00|25295.4|25265.4|25290.4|25265.4|25295.4|25270.4|25285.4|25265.4|9
1627318500000|2021-07-26 16:55:00|25285.4|25270.4|25290.4|25270.4|25290.4|25270.4|25285.4|25265.4|8
1627318800000|2021-07-26 17:00:00|25295.4|25275.4|25290.4|25270.4|25295.4|25275.4|25290.4|25270.4|6
1627319100000|2021-07-26 17:05:00|25285.4|25265.4|25295.4|25275.4|25295.4|25275.4|25285.4|25265.4|10
1627319400000|2021-07-26 17:10:00|25290.4|25270.4|25295.4|25270.4|25295.4|25270.4|25285.4|25265.4|7
1627319700000|2021-07-26 17:15:00|25290.4|25275.4|25300.4|25275.4|25300.4|25280.4|25290.4|25270.4|16
1627320000000|2021-07-26 17:20:00|25295.4|25280.4|25300.4|25275.4|25305.4|25285.4|25295.4|25275.4|8
1627320300000|2021-07-26 17:25:00|25305.4|25280.4|25305.4|25280.4|25305.4|25280.4|25305.4|25275.4|1
1627320600000|2021-07-26 17:30:00|25300.4|25285.4|25300.4|25275.4|25305.4|25285.4|25295.4|25275.4|6
1627320900000|2021-07-26 17:35:00|25295.4|25280.4|25300.4|25275.4|25300.4|25280.4|25295.4|25275.4|2
1627321200000|2021-07-26 17:40:00||25280.4||25280.4||25280.4||25275.4|0
1627321500000|2021-07-26 17:45:00|25305.4|25275.4|25305.4|25280.4|25305.4|25285.4|25305.4|25275.4|11
1627321800000|2021-07-26 17:50:00|25300.4||25305.4||25305.4||25300.4||3
1627322100000|2021-07-26 17:55:00|25310.4|25285.4|25305.4|25285.4|25310.4|25285.4|25305.4|25280.4|4
1627322400000|2021-07-26 18:00:00|25310.4|25290.4|25310.4|25285.4|25315.4|25290.4|25300.4|25280.4|12
1627322700000|2021-07-26 18:05:00|25315.4|25290.4|25315.4|25290.4|25315.4|25290.4|25315.4|25285.4|1
1627323000000|2021-07-26 18:10:00|25320.4|25295.4|25310.4|25290.4|25320.4|25295.4|25310.4|25290.4|2
1627323300000|2021-07-26 18:15:00|25305.4|25285.4|25320.4|25295.4|25320.4|25295.4|25305.4|25285.4|9
1627323600000|2021-07-26 18:20:00|25315.4|25300.4|25330.4|25310.4|25330.4|25310.4|25315.4|25295.4|29
1627323900000|2021-07-26 18:25:00|25335.4|25315.4|25332.9|25317.9|25340.4|25317.9|25320.4|25300.4|14
1627324200000|2021-07-26 18:30:00|25335.4|25320.4|25335.4|25320.4|25352.9|25337.9|25332.9|25317.9|105
1627324500000|2021-07-26 18:35:00|25332.9|25317.9|25322.9|25307.9|25332.9|25317.9|25322.9|25307.9|21
1627324800000|2021-07-26 18:40:00|25320.4|25305.4|25317.9|25302.9|25322.9|25307.9|25317.9|25302.9|6
1627325100000|2021-07-26 18:45:00|||||||||1
1627325700000|2021-07-26 18:55:00|25320.4|25305.4|25320.4|25305.4|25322.9|25307.9|25317.9|25302.9|6
1627326000000|2021-07-26 19:00:00|25322.9|25307.9|25322.9|25307.9|25322.9|25307.9|25320.4|25305.4|1
1627326900000|2021-07-26 19:15:00|25325.4|25310.4|25327.9|25312.9|25327.9|25312.9|25325.4|25310.4|1
1627327200000|2021-07-26 19:20:00|25330.4|25315.4|25337.9|25322.9|25337.9|25322.9|25330.4|25315.4|4
1627327500000|2021-07-26 19:25:00|25335.4|25320.4|25337.9|25322.9|25340.4|25325.4|25332.9|25317.9|11
1627327800000|2021-07-26 19:30:00|25340.4|25325.4|25345.4|25330.4|25347.9|25332.9|25340.4|25325.4|25
1627328100000|2021-07-26 19:35:00|25342.9|25327.9|25352.9|25337.9|25357.9|25342.9|25342.9|25327.9|35
1627328400000|2021-07-26 19:40:00|25355.4|25340.4|25345.4|25330.4|25357.9|25342.9|25345.4|25330.4|12
1627328700000|2021-07-26 19:45:00|25342.9|25327.9|25345.4|25330.4|25347.9|25332.9|25342.9|25327.9|3
1627329000000|2021-07-26 19:50:00|25342.9|25327.9|25352.9|25337.9|25352.9|25337.9|25342.9|25327.9|10
1627329300000|2021-07-26 19:55:00|25350.4|25335.4|25335.4|25320.4|25352.9|25337.9|25332.9|25317.9|48
1627329600000|2021-07-26 20:00:00|25373.5|25333.5|25378.3|25338.3|25382|25342|25372|25332|0
1627329900000|2021-07-26 20:05:00|25378.5|25338.5|25377|25337|25379.5|25339.5|25371.5|25331.5|0
1627330200000|2021-07-26 20:10:00|25376.8|25336.8|25380.7|25340.7|25380.7|25340.7|25374.5|25334.5|0
1627330500000|2021-07-26 20:15:00|25380.5|25340.5|25379.5|25339.5|25383.2|25343.2|25377|25337|0
1627330800000|2021-07-26 20:20:00|25379.7|25339.7|25379.5|25339.5|25380.7|25340.7|25378.3|25338.3|0
1627331100000|2021-07-26 20:25:00|25379.6|25339.6|25379.5|25339.5|25380.1|25340.1|25379.5|25339.5|0
1627331400000|2021-07-26 20:30:00|25379.7|25339.7|25379.5|25339.5|25383.2|25343.2|25379.5|25339.5|0
1627331700000|2021-07-26 20:35:00|25379.7|25339.7|25382|25342|25382|25342|25379.5|25339.5|0
1627332000000|2021-07-26 20:40:00|25382.2|25342.2|25378.3|25338.3|25384.5|25344.5|25378.3|25338.3|0
1627332300000|2021-07-26 20:45:00|25378.4|25338.4|25377|25337|25378.9|25338.9|25377|25337|0
1627332600000|2021-07-26 20:50:00|25377.1|25337.1|25377|25337|25378.3|25338.3|25377|25337|0
1627332900000|2021-07-26 20:55:00|25376.9|25336.9|25376.9|25336.9|25377.6|25337.6|25376.4|25336.4|0
1627333200000|2021-07-26 21:00:00|25376.4|25336.4|25376|25336|25376.4|25336.4|25376|25336|0
1627333500000|2021-07-26 21:05:00|25375.4|25335.4|25376|25336|25376|25336|25374.9|25334.9|0
1627333800000|2021-07-26 21:10:00|25375.4|25335.4|25376|25336|25376.5|25336.5|25375.4|25335.4|0
1627334100000|2021-07-26 21:15:00|25376.5|25336.5|25376.5|25336.5|25376.5|25336.5|25376|25336|0
1627334400000|2021-07-26 21:20:00|25376|25336|25375.4|25335.4|25376|25336|25373.9|25333.9|0
1627334700000|2021-07-26 21:25:00|25376|25336|25375.4|25335.4|25376|25336|25375.4|25335.4|0
1627335000000|2021-07-26 21:30:00|25374.9|25334.9|25376|25336|25376|25336|25374.9|25334.9|0
1627335300000|2021-07-26 21:35:00|25375.4|25335.4|25376|25336|25376|25336|25374.9|25334.9|0
1627335600000|2021-07-26 21:40:00|25376.5|25336.5|25376|25336|25377.5|25337.5|25376|25336|0
1627335900000|2021-07-26 21:45:00|25375.4|25335.4|25377|25337|25377|25337|25375.4|25335.4|0
1627336500000|2021-07-26 21:55:00|25377.5|25337.5|25379.6|25339.6|25380.6|25340.6|25377.5|25337.5|0
1627336800000|2021-07-26 22:00:00|25380.2|25340.2|25371.1|25331.1|25380.9|25340.9|25371.1|25331.1|0
1627337100000|2021-07-26 22:05:00|25371|25331|25371.1|25331.1|25374.1|25334.1|25369.8|25329.8|0
1627337400000|2021-07-26 22:10:00|25371.3|25331.3|25372.8|25332.8|25374.1|25334.1|25371.1|25331.1|0
1627337700000|2021-07-26 22:15:00|25372.7|25332.7|25371.1|25331.1|25372.8|25332.8|25371.1|25331.1|0
1627338000000|2021-07-26 22:20:00|25371|25331|25368.6|25328.6|25371.1|25331.1|25368.6|25328.6|0
1627338300000|2021-07-26 22:25:00|25368.4|25328.4|25367.4|25327.4|25368.6|25328.6|25367.4|25327.4|0
1627338600000|2021-07-26 22:30:00|25367.1|25327.1|25368.6|25328.6|25368.6|25328.6|25366.1|25326.1|0
1627338900000|2021-07-26 22:35:00|25368.8|25328.8|25369.8|25329.8|25371.1|25331.1|25368.6|25328.6|0
1627339200000|2021-07-26 22:40:00|25369.7|25329.7|25371.1|25331.1|25372.8|25332.8|25368.6|25328.6|0
1627339500000|2021-07-26 22:45:00|25371|25331|25369.8|25329.8|25371.1|25331.1|25369.2|25329.2|0
1627339800000|2021-07-26 22:50:00|25369.6|25329.6|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627340100000|2021-07-26 22:55:00|25368.7|25328.7|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627340400000|2021-07-26 23:00:00|25368.8|25328.8|25372.8|25332.8|25374.1|25334.1|25368.8|25328.8|0
1627340700000|2021-07-26 23:05:00|25372.6|25332.6|25369.2|25329.2|25374.1|25334.1|25368.6|25328.6|0
1627341000000|2021-07-26 23:10:00|25369.1|25329.1|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341300000|2021-07-26 23:15:00|25368.8|25328.8|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341600000|2021-07-26 23:20:00|25368.8|25328.8|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341900000|2021-07-26 23:25:00|25368.8|25328.8|25371.1|25331.1|25371.1|25331.1|25368.8|25328.8|0
1627342200000|2021-07-26 23:30:00|25371|25331|25364.9|25324.9|25371|25331|25363.6|25323.6|0
1627342500000|2021-07-26 23:35:00|25364.7|25324.7|25364.9|25324.9|25366.1|25326.1|25362.4|25322.4|0
1627342800000|2021-07-26 23:40:00|25364.8|25324.8|25361.1|25321.1|25364.9|25324.9|25361.1|25321.1|0
1627343100000|2021-07-26 23:45:00|25361.4|25321.4|25364.9|25324.9|25366.1|25326.1|25359.9|25319.9|0
1627343400000|2021-07-26 23:50:00|25365.1|25325.1|25364.9|25324.9|25366.1|25326.1|25363.6|25323.6|0
1627343700000|2021-07-26 23:55:00|25364.8|25324.8|25358.7|25318.7|25364.8|25324.8|25356.9|25316.9|0
1627344000000|2021-07-27 00:00:00|25358.4|25318.4|25353.2|25313.2|25358.4|25318.4|25350.7|25310.7|0
1627344300000|2021-07-27 00:05:00|25353.3|25313.3|25359.9|25319.9|25361.1|25321.1|25353.2|25313.2|0
1627344600000|2021-07-27 00:10:00|25360.1|25320.1|25358.7|25318.7|25364.9|25324.9|25353.8|25313.8|0
1627344900000|2021-07-27 00:15:00|25358.9|25318.9|25362.9|25322.9|25376.5|25336.5|25354.3|25314.3|0
1627345200000|2021-07-27 00:20:00|25362.8|25322.8|25355.3|25315.3|25367|25327|25354|25314|0
1627345500000|2021-07-27 00:25:00|25355.8|25315.8|25359.9|25319.9|25361.2|25321.2|25353.8|25313.8|0
1627345800000|2021-07-27 00:30:00|25360.4|25320.4|25345.2|25305.2|25361.1|25321.1|25339.2|25299.2|0
1627346100000|2021-07-27 00:35:00|25345.3|25305.3|25339.2|25299.2|25350.9|25310.9|25339.2|25299.2|0
1627346400000|2021-07-27 00:40:00|25339.3|25299.3|25334.4|25294.4|25345|25305|25333.2|25293.2|0
1627346700000|2021-07-27 00:45:00|25334.9|25294.9|25341.7|25301.7|25347.8|25307.8|25333|25293|0
1627347000000|2021-07-27 00:50:00|25341.8|25301.8|25338.5|25298.5|25347.6|25307.6|25338.5|25298.5|0
1627347300000|2021-07-27 00:55:00|25338.4|25298.4|25347.5|25307.5|25350.4|25310.4|25332.9|25292.9|0
1627347600000|2021-07-27 01:00:00|25347.3|25307.3|25347.3|25307.3|25350.3|25310.3|25338.8|25298.8|0
1627347900000|2021-07-27 01:05:00|25347.2|25307.2|25344.3|25304.3|25348.7|25308.7|25341.6|25301.6|0
1627348200000|2021-07-27 01:10:00|25344.2|25304.2|25346.9|25306.9|25346.9|25306.9|25335.3|25295.3|0
1627348500000|2021-07-27 01:15:00|25347|25307|25347|25307|25353|25313|25335.5|25295.5|0
1627348800000|2021-07-27 01:20:00|25347.1|25307.1|25353.1|25313.1|25355.7|25315.7|25344.2|25304.2|0
1627349100000|2021-07-27 01:25:00|25353.2|25313.2|25361.9|25321.9|25362|25322|25350.2|25310.2|0
1627349400000|2021-07-27 01:30:00|25361.4|25321.4|25349.8|25309.8|25364.7|25324.7|25349.7|25309.7|0
1627349700000|2021-07-27 01:35:00|25349.9|25309.9|25358.7|25318.7|25367.5|25327.5|25349.8|25309.8|0
1627350000000|2021-07-27 01:40:00|25358.8|25318.8|25356.1|25316.1|25368.6|25328.6|25356.1|25316.1|0
1627350300000|2021-07-27 01:45:00|25356.2|25316.2|25353.2|25313.2|25356.3|25316.3|25350.2|25310.2|0
1627350600000|2021-07-27 01:50:00|25353.3|25313.3|25353.4|25313.4|25362.1|25322.1|25353.2|25313.2|0
1627350900000|2021-07-27 01:55:00|25353.5|25313.5|25353|25313|25359|25319|25350.2|25310.2|0
1627351200000|2021-07-27 02:00:00|25353.1|25313.1|25356.1|25316.1|25364.7|25324.7|25353.1|25313.1|0
1627351500000|2021-07-27 02:05:00|25356.3|25316.3|25353.1|25313.1|25359|25319|25350.4|25310.4|0
1627351800000|2021-07-27 02:10:00|25353.2|25313.2|25353.1|25313.1|25356.1|25316.1|25351.6|25311.6|0
1627352100000|2021-07-27 02:15:00|25353.2|25313.2|25344.4|25304.4|25353.2|25313.2|25338.7|25298.7|0
1627352400000|2021-07-27 02:20:00|25344.3|25304.3|25332.6|25292.6|25345.6|25305.6|25332.6|25292.6|0
1627352700000|2021-07-27 02:25:00|25332.7|25292.7|25321.1|25281.1|25335.5|25295.5|25321|25281|0
1627353000000|2021-07-27 02:30:00|25321|25281|25335.7|25295.7|25338.4|25298.4|25321|25281|0
1627353300000|2021-07-27 02:35:00|25335.8|25295.8|25338.6|25298.6|25345.7|25305.7|25335.4|25295.4|0
1627353600000|2021-07-27 02:40:00|25338.4|25298.4|25353|25313|25353|25313|25338.4|25298.4|0
1627353900000|2021-07-27 02:45:00|25354.2|25314.2|25350.6|25310.6|25356.1|25316.1|25347.4|25307.4|0
1627354200000|2021-07-27 02:50:00|25350.7|25310.7|25346.1|25306.1|25350.7|25310.7|25341.9|25301.9|0
1627354500000|2021-07-27 02:55:00|25346.3|25306.3|25350.7|25310.7|25352.1|25312.1|25344.9|25304.9|0
1627354800000|2021-07-27 03:00:00|25350.9|25310.9|25346.1|25306.1|25353.7|25313.7|25346.1|25306.1|0
1627355100000|2021-07-27 03:05:00|25345.6|25305.6|25339.3|25299.3|25346.1|25306.1|25339|25299|0
1627355400000|2021-07-27 03:10:00|25339.8|25299.8|25342|25302|25345.1|25305.1|25339.2|25299.2|0
1627355700000|2021-07-27 03:15:00|25342.1|25302.1|25340.2|25300.2|25353.5|25313.5|25339.2|25299.2|0
1627356000000|2021-07-27 03:20:00|25340.1|25300.1|25330.1|25290.1|25344.6|25304.6|25330.1|25290.1|0
1627356300000|2021-07-27 03:25:00|25330.2|25290.2|25336.1|25296.1|25336.1|25296.1|25327.3|25287.3|0
1627356600000|2021-07-27 03:30:00|25336|25296|25327.6|25287.6|25337.5|25297.5|25327.5|25287.5|0
1627356900000|2021-07-27 03:35:00|25327.5|25287.5|25337.5|25297.5|25340.5|25300.5|25327.5|25287.5|0
1627357200000|2021-07-27 03:40:00|25338|25298|25341.9|25301.9|25343.4|25303.4|25337.5|25297.5|0
1627357500000|2021-07-27 03:45:00|25342|25302|25339|25299|25344.9|25304.9|25337.3|25297.3|0
1627357800000|2021-07-27 03:50:00|25338.9|25298.9|25339|25299|25339.2|25299.2|25331.7|25291.7|0
1627358100000|2021-07-27 03:55:00|25340.2|25300.2|25344.5|25304.5|25344.6|25304.6|25340.2|25300.2|0
1627358400000|2021-07-27 04:00:00|25344.4|25304.4|25341.5|25301.5|25350.3|25310.3|25341.5|25301.5|0
1627358700000|2021-07-27 04:05:00|25339.9|25299.9|25339.9|25299.9|25341.6|25301.6|25338.6|25298.6|0
1627359000000|2021-07-27 04:10:00|25339.4|25299.4|25347.1|25307.1|25347.2|25307.2|25337|25297|0
1627359300000|2021-07-27 04:15:00|25347.6|25307.6|25345.5|25305.5|25349.8|25309.8|25344.2|25304.2|0
1627359600000|2021-07-27 04:20:00|25347.1|25307.1|25347.4|25307.4|25350.2|25310.2|25347.1|25307.1|0
1627359900000|2021-07-27 04:25:00|25346.9|25306.9|25341.6|25301.6|25346.9|25306.9|25340|25300|0
1627360200000|2021-07-27 04:30:00|25341.8|25301.8|25344.8|25304.8|25347.7|25307.7|25341.8|25301.8|0
1627360500000|2021-07-27 04:35:00|25344.9|25304.9|25348.7|25308.7|25350.4|25310.4|25344.8|25304.8|0
1627360800000|2021-07-27 04:40:00|25348.9|25308.9|25350|25310|25351.2|25311.2|25347.1|25307.1|0
1627361100000|2021-07-27 04:45:00|25349.8|25309.8|25349.8|25309.8|25351.1|25311.1|25344.2|25304.2|0
1627361400000|2021-07-27 04:50:00|25349.7|25309.7|25346.8|25306.8|25349.7|25309.7|25339.5|25299.5|0
1627361700000|2021-07-27 04:55:00|25346.3|25306.3|25349.5|25309.5|25349.8|25309.8|25345.2|25305.2|0
1627362000000|2021-07-27 05:00:00|25348|25308|25335.8|25295.8|25348|25308|25334.5|25294.5|0
1627362300000|2021-07-27 05:05:00|25335.7|25295.7|25328.7|25288.7|25338.7|25298.7|25328.5|25288.5|0
1627362600000|2021-07-27 05:10:00|25328.5|25288.5|25325.9|25285.9|25334.5|25294.5|25323.1|25283.1|0
1627362900000|2021-07-27 05:15:00|25324.4|25284.4|25318.6|25278.6|25331.7|25291.7|25318.6|25278.6|0
1627363200000|2021-07-27 05:20:00|25318.1|25278.1|25326.1|25286.1|25329|25289|25317.4|25277.4|0
1627363500000|2021-07-27 05:25:00|25325.9|25285.9|25328.8|25288.8|25334.5|25294.5|25324.3|25284.3|0
1627363800000|2021-07-27 05:30:00|25329.9|25289.9|25314.8|25274.8|25331.6|25291.6|25313.1|25273.1|0
1627364100000|2021-07-27 05:35:00|25314.7|25274.7|25312.1|25272.1|25323.3|25283.3|25311.9|25271.9|0
1627364400000|2021-07-27 05:40:00|25313.1|25273.1|25303.8|25263.8|25315.1|25275.1|25301|25261|0
1627364700000|2021-07-27 05:45:00|25303.7|25263.7|25303.8|25263.8|25303.8|25263.8|25295.5|25255.5|0
1627365000000|2021-07-27 05:50:00|25303.7|25263.7|25321.2|25281.2|25324.1|25284.1|25303.7|25263.7|0
1627365300000|2021-07-27 05:55:00|25321.1|25281.1|25325.1|25285.1|25329.4|25289.4|25318.1|25278.1|0
1627365600000|2021-07-27 06:00:00|25324.6|25284.6|25290.4|25275.4|25324.6|25284.6|25287.9|25269.8|22
1627365900000|2021-07-27 06:05:00|25287.9|25272.9|25262.9|25247.9|25290.4|25275.4|25262.9|25247.9|35
1627366200000|2021-07-27 06:10:00|25267.9|25252.9|25265.4|25250.4|25270.4|25255.4|25247.9|25232.9|47
1627366500000|2021-07-27 06:15:00|25262.9|25247.9|25260.4|25245.4|25267.9|25252.9|25252.9|25237.9|11
1627366800000|2021-07-27 06:20:00|25262.9|25247.9|25272.9|25257.9|25275.4|25260.4|25262.9|25247.9|3
1627367100000|2021-07-27 06:25:00|25270.4|25255.4|25262.9|25247.9|25270.4|25255.4|25262.9|25247.9|9
1627367400000|2021-07-27 06:30:00|25257.9|25242.9|25232.9|25217.9|25257.9|25242.9|25232.9|25217.9|21
1627367700000|2021-07-27 06:35:00|25230.4|25215.4|25230.4|25215.4|25237.9|25222.9|25217.9|25202.9|36
1627368000000|2021-07-27 06:40:00|25227.9|25212.9|25222.9|25207.9|25235.4|25220.4|25222.9|25207.9|11
1627368300000|2021-07-27 06:45:00|25225.4|25210.4|25207.9|25192.9|25227.9|25212.9|25207.9|25192.9|24
1627368600000|2021-07-27 06:50:00|25212.9|25197.9|25215.4|25200.4|25227.9|25212.9|25207.9|25192.9|16
1627368900000|2021-07-27 06:55:00|25212.9|25197.9|25237.9|25222.9|25237.9|25222.9|25202.9|25187.9|40
1627369200000|2021-07-27 07:00:00|25227.9|25212.9|25247.9|25232.9|25262.9|25247.9|25177.9|25162.9|539
1627369500000|2021-07-27 07:05:00|25242.9|25227.9|25167.9|25152.9|25242.9|25227.9|25162.9|25147.9|374
1627369800000|2021-07-27 07:10:00|25170.4|25155.4|25152.9|25137.9|25197.9|25182.9|25152.9|25137.9|224
1627370100000|2021-07-27 07:15:00|25155.4|25140.4|25172.9|25157.9|25202.9|25187.9|25152.9|25137.9|276
1627370400000|2021-07-27 07:20:00|25175.4|25160.4|25147.9|25132.9|25175.4|25160.4|25137.9|25122.9|293
1627370700000|2021-07-27 07:25:00|25145.4|25130.4|25127.9|25112.9|25152.9|25137.9|25112.9|25097.9|182
1627371000000|2021-07-27 07:30:00|25122.9|25107.9|25115.4|25100.4|25122.9|25107.9|25057.9|25042.9|383
1627371300000|2021-07-27 07:35:00|25117.9|25102.9|25067.9|25052.9|25117.9|25102.9|25057.9|25042.9|203
1627371600000|2021-07-27 07:40:00|25072|25057|25049.5|25034.5|25077|25062|25042|25027|220
1627371900000|2021-07-27 07:45:00|25047|25032|25047|25032|25072|25057|25032|25017|291
1627372200000|2021-07-27 07:50:00|25042|25027|25047|25032|25047|25032|25012|24997|242
1627372500000|2021-07-27 07:55:00|25044.5|25029.5|25067|25052|25092|25077|25012|24997|451
1627372800000|2021-07-27 08:00:00|25062|25047|25082|25067|25082|25067|25047|25032|151
1627373100000|2021-07-27 08:05:00|25084.5|25069.5|25127|25112|25137|25122|25084.5|25069.5|238
1627373400000|2021-07-27 08:10:00|25129.5|25114.5|25097|25082|25132|25117|25087|25072|144
1627373700000|2021-07-27 08:15:00|25102|25087|25052|25037|25107|25092|25047|25032|169
1627374000000|2021-07-27 08:20:00|25054.5|25039.5|25037|25022|25057|25042|25012|24997|298
1627374300000|2021-07-27 08:25:00|25034.5|25019.5|25022|25007|25034.5|25019.5|25012|24997|108
1627374600000|2021-07-27 08:30:00|25027|25012|25062|25047|25072|25057|25017|25002|202
1627374900000|2021-07-27 08:35:00|25059.5|25044.5|25072|25057|25074.5|25059.5|25052|25037|127
1627375200000|2021-07-27 08:40:00|25069.5|25054.5|25102|25087|25112|25097|25057|25042|133
1627375500000|2021-07-27 08:45:00|25097|25082|25099.5|25084.5|25102|25087|25082|25067|76
1627375800000|2021-07-27 08:50:00|25102|25087|25099.5|25084.5|25114.5|25099.5|25094.5|25079.5|59
1627376100000|2021-07-27 08:55:00|25097|25082|25072|25057|25112|25097|25072|25057|91
1627376400000|2021-07-27 09:00:00|25077|25062|25067|25052|25079.5|25064.5|25062|25047|65
1627376700000|2021-07-27 09:05:00|25072|25057|25077|25062|25082|25067|25067|25052|54
1627377000000|2021-07-27 09:10:00|25082|25067|25062|25047|25082|25067|25062|25047|90
1627377300000|2021-07-27 09:15:00|25067|25052|25099.5|25084.5|25102|25087|25062|25047|72
1627377600000|2021-07-27 09:20:00|25102|25087|25092|25077|25107|25092|25087|25072|81
1627377900000|2021-07-27 09:25:00|25097|25082|25089.5|25074.5|25099.5|25084.5|25082|25067|23
1627378200000|2021-07-27 09:30:00|25092|25077|25112|25097|25114.5|25099.5|25087|25072|53
1627378500000|2021-07-27 09:35:00|25114.5|25099.5|25142|25127|25157|25142|25112|25097|192
1627378800000|2021-07-27 09:40:00|25137|25122|25132|25117|25147|25132|25127|25112|166
1627379100000|2021-07-27 09:45:00|25137|25122|25142|25127|25149.5|25134.5|25122|25107|43
1627379400000|2021-07-27 09:50:00|25144.5|25129.5|25162|25147|25172|25157|25142|25127|62
1627379700000|2021-07-27 09:55:00|25157|25142|25137|25122|25167|25152|25137|25122|57
1627380000000|2021-07-27 10:00:00|25139.5|25124.5|25157|25142|25157|25142|25132|25117|35
1627380300000|2021-07-27 10:05:00|25154.5|25139.5|25147|25132|25162|25147|25132|25117|50
1627380600000|2021-07-27 10:10:00|25152|25137|25117|25102|25152|25137|25117|25102|68
1627380900000|2021-07-27 10:15:00|25119.5|25104.5|25132|25117|25139.5|25124.5|25117|25102|68
1627381200000|2021-07-27 10:20:00|25134.5|25119.5|25147|25132|25159.5|25144.5|25127|25112|56
1627381500000|2021-07-27 10:25:00|25142|25127|25142|25127|25152|25137|25134.5|25119.5|39
1627381800000|2021-07-27 10:30:00|25147|25132|25157|25142|25162|25147|25142|25127|45
1627382100000|2021-07-27 10:35:00|25159.5|25144.5|25157|25142|25167|25152|25157|25142|35
1627382400000|2021-07-27 10:40:00|25152|25137|25162|25147|25162|25147|25152|25137|38
1627382700000|2021-07-27 10:45:00|25159.5|25144.5|25172|25157|25177|25162|25157|25142|34
1627383000000|2021-07-27 10:50:00|25174.5|25159.5|25177|25162|25177|25162|25167|25152|46
1627383300000|2021-07-27 10:55:00|25179.5|25164.5|25192|25177|25192|25177|25172|25157|99
1627383600000|2021-07-27 11:00:00|25197|25182|25207|25192|25217|25202|25197|25182|94
1627383900000|2021-07-27 11:05:00|25202|25187|25217|25202|25217|25202|25202|25187|44
1627384200000|2021-07-27 11:10:00|25212|25197|25207|25192|25217|25202|25207|25192|31
1627384500000|2021-07-27 11:15:00|25212|25197|25217|25202|25217|25202|25202|25187|102
1627384800000|2021-07-27 11:20:00|25212|25197|25189.5|25174.5|25217|25202|25187|25172|46
1627385100000|2021-07-27 11:25:00|25192|25177|25194.5|25179.5|25202|25187|25187|25172|48
1627385400000|2021-07-27 11:30:00|25192|25177|25192|25177|25197|25182|25187|25172|46
1627385700000|2021-07-27 11:35:00|25197|25182|25212|25197|25212|25197|25192|25177|62
1627386000000|2021-07-27 11:40:00|25208.7|25193.7|25178.7|25163.7|25211.2|25196.2|25173.7|25158.7|62
1627386300000|2021-07-27 11:45:00|25181.2|25166.2|25148.7|25133.7|25183.7|25168.7|25148.7|25133.7|46
1627386600000|2021-07-27 11:50:00|25146.2|25131.2|25138.7|25123.7|25148.7|25133.7|25128.7|25113.7|90
1627386900000|2021-07-27 11:55:00|25136.2|25121.2|25143.7|25128.7|25143.7|25128.7|25128.7|25113.7|31
1627387200000|2021-07-27 12:00:00|25141.2|25126.2|25148.7|25133.7|25148.7|25133.7|25133.7|25118.7|69
1627387500000|2021-07-27 12:05:00|25153.7|25138.7|25128.7|25113.7|25153.7|25138.7|25123.7|25108.7|86
1627387800000|2021-07-27 12:10:00|25131.2|25116.2|25133.7|25118.7|25138.7|25123.7|25123.7|25108.7|32
1627388100000|2021-07-27 12:15:00|25131.2|25116.2|25113.7|25098.7|25131.2|25116.2|25108.7|25093.7|141
1627388400000|2021-07-27 12:20:00|25118.7|25103.7|25098.7|25083.7|25123.7|25108.7|25098.7|25083.7|99
1627388700000|2021-07-27 12:25:00|25103.7|25088.7|25093.7|25078.7|25108.7|25093.7|25093.7|25078.7|145
1627389000000|2021-07-27 12:30:00|25096.2|25081.2|25068.7|25053.7|25101.2|25086.2|25068.7|25053.7|158
1627389300000|2021-07-27 12:35:00|25066.2|25051.2|25088.7|25073.7|25088.7|25073.7|25063.7|25048.7|99
1627389600000|2021-07-27 12:40:00|25086.2|25071.2|25101.2|25086.2|25103.7|25088.7|25083.7|25068.7|65
1627389900000|2021-07-27 12:45:00|25098.7|25083.7|25118.7|25103.7|25121.2|25106.2|25098.7|25083.7|58
1627390200000|2021-07-27 12:50:00|25116.2|25101.2|25113.7|25098.7|25118.7|25103.7|25103.7|25088.7|65
1627390500000|2021-07-27 12:55:00|25111.2|25096.2|25126.2|25111.2|25128.7|25113.7|25108.7|25093.7|45
1627390800000|2021-07-27 13:00:00|25123.7|25108.7|25118.7|25103.7|25128.7|25113.7|25108.7|25093.7|61
1627391100000|2021-07-27 13:05:00|25121.2|25106.2|25128.7|25113.7|25133.7|25118.7|25118.7|25103.7|27
1627391400000|2021-07-27 13:10:00|25126.2|25111.2|25078.7|25063.7|25128.7|25113.7|25078.7|25063.7|83
1627391700000|2021-07-27 13:15:00|25076.2|25061.2|25083.7|25068.7|25093.7|25078.7|25073.7|25058.7|91
1627392000000|2021-07-27 13:20:00|25088.7|25073.7|25103.7|25088.7|25103.7|25088.7|25083.7|25068.7|35
1627392300000|2021-07-27 13:25:00|25098.7|25083.7|25111.2|25096.2|25118.7|25103.7|25098.7|25083.7|37
1627392600000|2021-07-27 13:30:00|25108.7|25093.7|25073.7|25058.7|25108.7|25093.7|25028.7|25013.7|425
1627392900000|2021-07-27 13:35:00|25078.7|25063.7|25088.7|25073.7|25103.7|25088.7|25058.7|25043.7|223
1627393200000|2021-07-27 13:40:00|25086.2|25071.2|25058.7|25043.7|25098.7|25083.7|25053.7|25038.7|187
1627393500000|2021-07-27 13:45:00|25061.2|25046.2|25101.2|25086.2|25113.7|25098.7|25053.7|25038.7|137
1627393800000|2021-07-27 13:50:00|25098.7|25083.7|25086.2|25071.2|25113.7|25098.7|25073.7|25058.7|102
1627394100000|2021-07-27 13:55:00|25083.7|25068.7|25068.7|25053.7|25098.7|25083.7|25063.7|25048.7|131
1627394400000|2021-07-27 14:00:00|25066.2|25051.2|25053.7|25038.7|25088.7|25073.7|25053.7|25038.7|185
1627394700000|2021-07-27 14:05:00|25056.2|25041.2|25056.2|25041.2|25078.7|25063.7|25051.2|25036.2|120
1627395000000|2021-07-27 14:10:00|25055.8|25040.8|25050.8|25035.8|25055.8|25040.8|25030.8|25015.8|110
1627395300000|2021-07-27 14:15:00|25048.3|25033.3|25050.8|25035.8|25055.8|25040.8|25035.8|25020.8|146
1627395600000|2021-07-27 14:20:00|25045.8|25030.8|25100.8|25085.8|25105.8|25090.8|25045.8|25030.8|123
1627395900000|2021-07-27 14:25:00|25103.3|25088.3|25110.8|25095.8|25118.3|25103.3|25090.8|25075.8|132
1627396200000|2021-07-27 14:30:00|25105.8|25090.8|25080.8|25065.8|25115.8|25100.8|25080.8|25065.8|141
1627396500000|2021-07-27 14:35:00|25083.3|25068.3|25093.3|25078.3|25105.8|25090.8|25065.8|25050.8|147
1627396800000|2021-07-27 14:40:00|25090.8|25075.8|25085.8|25070.8|25110.8|25095.8|25085.8|25070.8|51
1627397100000|2021-07-27 14:45:00|25080.8|25065.8|25085.8|25070.8|25095.8|25080.8|25073.3|25058.3|53
1627397400000|2021-07-27 14:50:00|25088.3|25073.3|25090.8|25075.8|25095.8|25080.8|25075.8|25060.8|80
1627397700000|2021-07-27 14:55:00|25093.3|25078.3|25110.8|25095.8|25120.8|25105.8|25090.8|25075.8|123
1627398000000|2021-07-27 15:00:00|25105.8|25090.8|25120.8|25105.8|25120.8|25105.8|25100.8|25085.8|114
1627398300000|2021-07-27 15:05:00|25118.3|25103.3|25110.8|25095.8|25125.8|25110.8|25108.3|25093.3|80
1627398600000|2021-07-27 15:10:00|25115.8|25100.8|25135.8|25120.8|25140.8|25125.8|25110.8|25095.8|89
1627398900000|2021-07-27 15:15:00|25133.3|25118.3|25110.8|25095.8|25135.8|25120.8|25110.8|25095.8|243
1627399200000|2021-07-27 15:20:00|25115.8|25100.8|25125.8|25110.8|25143.3|25128.3|25115.8|25100.8|332
1627399500000|2021-07-27 15:25:00|25128.3|25113.3|25095.8|25080.8|25130.8|25115.8|25080.8|25065.8|465
1627399800000|2021-07-27 15:30:00|25090.8|25075.8|25098.3|25083.3|25098.3|25083.3|25048.3|25033.3|430
1627400100000|2021-07-27 15:35:00|25095.8|25080.8|25070.8|25055.8|25103.3|25088.3|25070.8|25055.8|197
1627400400000|2021-07-27 15:40:00|25068.3|25053.3|25093.3|25078.3|25095.8|25080.8|25060.8|25045.8|87
1627400700000|2021-07-27 15:45:00|25090.8|25075.8|25085.8|25070.8|25108.3|25093.3|25085.8|25070.8|210
1627401000000|2021-07-27 15:50:00|25088.3|25068.3|25113.3|25088.3|25113.3|25093.3|25088.3|25068.3|141
1627401300000|2021-07-27 15:55:00|25118.3|25093.3|25108.3|25083.3|25118.3|25093.3|25098.3|25078.3|35
1627401600000|2021-07-27 16:00:00|25103.3|25078.3|25088.3|25068.3|25108.3|25078.3|25083.3|25058.3|16
1627401900000|2021-07-27 16:05:00|25093.3|25063.3|25078.3|25053.3|25093.3|25068.3|25068.3|25048.3|12
1627402200000|2021-07-27 16:10:00|25073.3|25048.3|25038.3|25018.3|25078.3|25048.3|25038.3|25018.3|53
1627402500000|2021-07-27 16:15:00|25048.3|25023.3|25038.3|25013.3|25048.3|25028.3|25023.3|25003.3|96
1627402800000|2021-07-27 16:20:00|25033.3|25018.3|25043.3|25023.3|25053.3|25033.3|25033.3|25013.3|26
1627403100000|2021-07-27 16:25:00|25048.3|25028.3|25053.3|25028.3|25058.3|25033.3|25038.3|25018.3|27
1627403400000|2021-07-27 16:30:00|25048.3|25023.3|25033.3|25008.3|25048.3|25028.3|25028.3|25008.3|14
1627403700000|2021-07-27 16:35:00|25038.3|25013.3|25043.3|25023.3|25048.3|25028.3|25028.3|25008.3|9
1627404000000|2021-07-27 16:40:00|25048.3|25018.3|25053.3|25033.3|25053.3|25033.3|25033.3|25008.3|12
1627404300000|2021-07-27 16:45:00|25048.3|25028.3|25043.3|25023.3|25053.3|25033.3|25043.3|25023.3|5
1627404600000|2021-07-27 16:50:00|25048.3|25028.3|25033.3|25013.3|25053.3|25033.3|25033.3|25013.3|9
1627404900000|2021-07-27 16:55:00|25028.3|25008.3|25038.3|25013.3|25048.3|25028.3|25028.3|25008.3|11
1627405200000|2021-07-27 17:00:00|25043.3|25018.3|25033.3|25013.3|25043.3|25023.3|25033.3|25013.3|8
1627405500000|2021-07-27 17:05:00|25038.3|25018.3|25053.3|25028.3|25053.3|25033.3|25033.3|25013.3|18
1627405800000|2021-07-27 17:10:00|25048.3|25023.3|25038.3|25013.3|25048.3|25028.3|25038.3|25013.3|6
1627406100000|2021-07-27 17:15:00|25033.3|25018.3|25033.3|25008.3|25048.3|25028.3|25023.3|25003.3|16
1627406400000|2021-07-27 17:20:00|25028.3|25013.3|25018.3|24993.3|25033.3|25013.3|25013.3|24993.3|19
1627406700000|2021-07-27 17:25:00|25013.3|24998.3|25028.3|25003.3|25028.3|25003.3|25008.3|24988.3|9
1627407000000|2021-07-27 17:30:00|25023.3|24998.3|25023.3|25003.3|25028.3|25008.3|25013.3|24993.3|11
1627407300000|2021-07-27 17:35:00|25028.3|25008.3|25048.3|25023.3|25048.3|25023.3|25028.3|25003.3|10
1627407600000|2021-07-27 17:40:00|25043.3|25018.3|25033.3|25013.3|25043.3|25018.3|25028.3|25008.3|8
1627407900000|2021-07-27 17:45:00|25028.3|25008.3|25048.3|25028.3|25053.3|25028.3|25028.3|25008.3|4
1627408200000|2021-07-27 17:50:00|25043.3|25023.3|25033.3|25013.3|25043.3|25023.3|25033.3|25013.3|11
1627408500000|2021-07-27 17:55:00|25038.3|25008.3|25018.3|24998.3|25038.3|25008.3|25018.3|24998.3|29
1627408800000|2021-07-27 18:00:00|25023.3|25003.3|25028.3|25008.3|25033.3|25013.3|25018.3|24998.3|10
1627409100000|2021-07-27 18:05:00|25023.3|25003.3|25038.3|25018.3|25038.3|25018.3|25023.3|24998.3|4
1627409400000|2021-07-27 18:10:00|25043.3|25013.3|25053.3|25033.3|25053.3|25033.3|25043.3|25013.3|6
1627409700000|2021-07-27 18:15:00|25058.3|25038.3|25068.3|25048.3|25073.3|25048.3|25053.3|25033.3|15
1627410000000|2021-07-27 18:20:00|25073.3|25053.3|25068.3|25043.3|25078.3|25058.3|25063.3|25043.3|23
1627410300000|2021-07-27 18:25:00|25063.3|25038.3|25068.3|25053.3|25073.3|25053.3|25058.3|25038.3|10
1627410600000|2021-07-27 18:30:00|25065.8|25050.8|25060.8|25045.8|25065.8|25050.8|25058.3|25043.3|2
1627410900000|2021-07-27 18:35:00|25063.3|25048.3|25063.3|25048.3|25070.8|25055.8|25060.8|25045.8|5
1627411200000|2021-07-27 18:40:00|25065.8|25050.8|25065.8|25050.8|25068.3|25053.3|25065.8|25050.8|0
1627411500000|2021-07-27 18:45:00|25068.3|25053.3|25078.3|25063.3|25080.8|25065.8|25068.3|25053.3|11
1627411800000|2021-07-27 18:50:00|25075.8|25060.8|25075.8|25060.8|25078.3|25063.3|25073.3|25058.3|3
1627412100000|2021-07-27 18:55:00|25080.8|25065.8|25088.3|25073.3|25090.8|25075.8|25080.8|25065.8|14
1627412400000|2021-07-27 19:00:00|25090.8|25075.8|25098.3|25083.3|25100.8|25085.8|25090.8|25075.8|11
1627412700000|2021-07-27 19:05:00|25100.8|25085.8|25098.3|25083.3|25105.8|25090.8|25093.3|25078.3|5
1627413000000|2021-07-27 19:10:00|25095.8|25080.8|25083.3|25068.3|25095.8|25080.8|25083.3|25068.3|1
1627413300000|2021-07-27 19:15:00|25085.8|25070.8|25083.3|25068.3|25088.3|25073.3|25075.8|25060.8|8
1627413600000|2021-07-27 19:20:00|25085.8|25070.8|25083.3|25068.3|25095.8|25080.8|25080.8|25065.8|5
1627413900000|2021-07-27 19:25:00|25085.8|25070.8|25093.3|25078.3|25093.3|25078.3|25085.8|25070.8|2
1627414200000|2021-07-27 19:30:00|25090.8|25075.8|25080.8|25065.8|25093.3|25078.3|25080.8|25065.8|10
1627414500000|2021-07-27 19:35:00|25083.3|25068.3|25088.3|25073.3|25090.8|25075.8|25080.8|25065.8|6
1627414800000|2021-07-27 19:40:00|25085.8|25070.8|25090.8|25075.8|25090.8|25075.8|25083.3|25068.3|1
1627415100000|2021-07-27 19:45:00|25095.8|25080.8|25103.3|25088.3|25105.8|25090.8|25090.8|25075.8|31
1627415400000|2021-07-27 19:50:00|25105.8|25090.8|25118.3|25103.3|25125.8|25110.8|25103.3|25088.3|24
1627415700000|2021-07-27 19:55:00|25115.8|25100.8|25143.3|25128.3|25145.8|25130.8|25115.8|25100.8|41
1627416000000|2021-07-27 20:00:00|25154.5|25114.5|25126.2|25086.2|25158.7|25118.7|25118.3|25078.3|0
1627416300000|2021-07-27 20:05:00|25126|25086|25102.4|25062.4|25131.2|25091.2|25102.4|25062.4|0
1627416600000|2021-07-27 20:10:00|25100.4|25060.4|25110.8|25070.8|25134.9|25094.9|25097.9|25057.9|0
1627416900000|2021-07-27 20:15:00|25111.3|25071.3|25117.6|25077.6|25126.8|25086.8|25110.8|25070.8|0
1627417200000|2021-07-27 20:20:00|25117.1|25077.1|25115.3|25075.3|25122.7|25082.7|25110.9|25070.9|0
1627417500000|2021-07-27 20:25:00|25115|25075|25127.5|25087.5|25127.5|25087.5|25111.5|25071.5|0
1627417800000|2021-07-27 20:30:00|25127.7|25087.7|25134.4|25094.4|25147.9|25107.9|25102.3|25062.3|0
1627418100000|2021-07-27 20:35:00|25134.3|25094.3|25120.2|25080.2|25135.6|25095.6|25119|25079|0
1627418400000|2021-07-27 20:40:00|25120.4|25080.4|25103.6|25063.6|25121.5|25081.5|25103.6|25063.6|0
1627418700000|2021-07-27 20:45:00|25103.7|25063.7|25101.5|25061.5|25114|25074|25100.3|25060.3|0
1627419000000|2021-07-27 20:50:00|25101.4|25061.4|25099.7|25059.7|25107.1|25067.1|25098.4|25058.4|0
1627419300000|2021-07-27 20:55:00|25099.8|25059.8|25097.7|25057.7|25103.4|25063.4|25094.7|25054.7|0
1627419600000|2021-07-27 21:00:00|25098.2|25058.2|25099.3|25059.3|25099.8|25059.8|25096.7|25056.7|0
1627419900000|2021-07-27 21:05:00|25098.7|25058.7|25092.1|25052.1|25098.7|25058.7|25090|25050|0
1627420200000|2021-07-27 21:10:00|25093.1|25053.1|25089|25049|25093.1|25053.1|25089|25049|0
1627420500000|2021-07-27 21:15:00|25089.5|25049.5|25091.1|25051.1|25091.1|25051.1|25089.5|25049.5|0
1627420800000|2021-07-27 21:20:00|25090|25050|25081.3|25041.3|25091.1|25051.1|25078.7|25038.7|0
1627421100000|2021-07-27 21:25:00|25083.4|25043.4|25082.8|25042.8|25083.9|25043.9|25078.7|25038.7|0
1627421400000|2021-07-27 21:30:00|25083.9|25043.9|25082.3|25042.3|25083.9|25043.9|25078.7|25038.7|0
1627421700000|2021-07-27 21:35:00|25082.8|25042.8|25082.3|25042.3|25082.8|25042.8|25082.3|25042.3|0
1627422000000|2021-07-27 21:40:00|25083.4|25043.4|25084.4|25044.4|25084.4|25044.4|25082.3|25042.3|0
1627422300000|2021-07-27 21:45:00|25085.9|25045.9|25085.9|25045.9|25088|25048|25083.4|25043.4|0
1627422600000|2021-07-27 21:50:00|25085.4|25045.4|25086.4|25046.4|25086.4|25046.4|25084.9|25044.9|0
1627422900000|2021-07-27 21:55:00|25086.9|25046.9|25083.4|25043.4|25091.1|25051.1|25083.4|25043.4|0
1627423200000|2021-07-27 22:00:00|25080.4|25040.4|25099.7|25059.7|25103.4|25063.4|25080.4|25040.4|0
1627423500000|2021-07-27 22:05:00|25099.5|25059.5|25089.5|25049.5|25099.7|25059.7|25081.8|25041.8|0
1627423800000|2021-07-27 22:10:00|25088|25048|25100.9|25060.9|25103.4|25063.4|25088|25048|0
1627424100000|2021-07-27 22:15:00|25101.1|25061.1|25102.1|25062.1|25109|25069|25099.7|25059.7|0
1627424400000|2021-07-27 22:20:00|25102.3|25062.3|25107.1|25067.1|25112.6|25072.6|25102.1|25062.1|0
1627424700000|2021-07-27 22:25:00|25107.3|25067.3|25113.8|25073.8|25115.1|25075.1|25104.6|25064.6|0
1627425000000|2021-07-27 22:30:00|25113.6|25073.6|25118.9|25078.9|25120.1|25080.1|25112.6|25072.6|0
1627425300000|2021-07-27 22:35:00|25119|25079|25122.6|25082.6|25122.6|25082.6|25116.4|25076.4|0
1627425600000|2021-07-27 22:40:00|25122.4|25082.4|25127|25087|25127|25087|25118.9|25078.9|0
1627425900000|2021-07-27 22:45:00|25127.2|25087.2|25128.3|25088.3|25129.5|25089.5|25125.8|25085.8|0
1627426200000|2021-07-27 22:50:00|25128.1|25088.1|25127|25087|25128.9|25088.9|25121.5|25081.5|0
1627426500000|2021-07-27 22:55:00|25127.1|25087.1|25129.5|25089.5|25132|25092|25125.8|25085.8|0
1627426800000|2021-07-27 23:00:00|25129.7|25089.7|25127|25087|25130.7|25090.7|25125.8|25085.8|0
1627427100000|2021-07-27 23:05:00|25126.9|25086.9|25127|25087|25127|25087|25121.5|25081.5|0
1627427400000|2021-07-27 23:10:00|25126.9|25086.9|25128.9|25088.9|25132|25092|25125.8|25085.8|0
1627427700000|2021-07-27 23:15:00|25129|25089|25142.4|25102.4|25142.4|25102.4|25128.3|25088.3|0
1627428000000|2021-07-27 23:20:00|25142.3|25102.3|25138.2|25098.2|25142.4|25102.4|25138.2|25098.2|0
1627428300000|2021-07-27 23:25:00|25138.3|25098.3|25139.9|25099.9|25141.2|25101.2|25136.9|25096.9|0
1627428600000|2021-07-27 23:30:00|25139.8|25099.8|25135.7|25095.7|25146.1|25106.1|25135.1|25095.1|0
1627428900000|2021-07-27 23:35:00|25135.6|25095.6|25135.7|25095.7|25139.9|25099.9|25134.5|25094.5|0
1627429200000|2021-07-27 23:40:00|25135.8|25095.8|25137.2|25097.2|25141.2|25101.2|25135.8|25095.8|0
1627429500000|2021-07-27 23:45:00|25137.3|25097.3|25143.9|25103.9|25146.4|25106.4|25137.2|25097.2|0
1627429800000|2021-07-27 23:50:00|25144|25104|25142.7|25102.7|25146.4|25106.4|25140.2|25100.2|0
1627430100000|2021-07-27 23:55:00|25142.6|25102.6|25143.9|25103.9|25146.4|25106.4|25141.4|25101.4|0
1627430400000|2021-07-28 00:00:00|25144|25104|25142.7|25102.7|25150.1|25110.1|25140.2|25100.2|0
1627430700000|2021-07-28 00:05:00|25142.6|25102.6|25154.4|25114.4|25155.6|25115.6|25141.4|25101.4|0
1627431000000|2021-07-28 00:10:00|25154.5|25114.5|25165.7|25125.7|25166.8|25126.8|25154.4|25114.4|0
1627431300000|2021-07-28 00:15:00|25166.8|25126.8|25188.2|25148.2|25199.7|25159.7|25154.7|25114.7|0
1627431600000|2021-07-28 00:20:00|25188.3|25148.3|25194.1|25154.1|25199.7|25159.7|25183.7|25143.7|0
1627431900000|2021-07-28 00:25:00|25193.6|25153.6|25179.3|25139.3|25194.2|25154.2|25173.7|25133.7|0
1627432200000|2021-07-28 00:30:00|25179.4|25139.4|25187.9|25147.9|25191|25151|25179.4|25139.4|0
1627432500000|2021-07-28 00:35:00|25188|25148|25190.8|25150.8|25193.7|25153.7|25182|25142|0
1627432800000|2021-07-28 00:40:00|25190.7|25150.7|25174.7|25134.7|25190.8|25150.8|25173.4|25133.4|0
1627433100000|2021-07-28 00:45:00|25176.3|25136.3|25173.4|25133.4|25176.4|25136.4|25165|25125|0
1627433400000|2021-07-28 00:50:00|25173.5|25133.5|25179.1|25139.1|25182.2|25142.2|25173.5|25133.5|0
1627433700000|2021-07-28 00:55:00|25179|25139|25199.4|25159.4|25199.4|25159.4|25176.3|25136.3|0
1627434000000|2021-07-28 01:00:00|25199.5|25159.5|25217.4|25177.4|25217.6|25177.6|25185.3|25145.3|0
1627434300000|2021-07-28 01:05:00|25216.9|25176.9|25195|25155|25220.8|25180.8|25192|25152|0
1627434600000|2021-07-28 01:10:00|25195.5|25155.5|25189.2|25149.2|25199.3|25159.3|25189.1|25149.1|0
1627434900000|2021-07-28 01:15:00|25189.1|25149.1|25180.7|25140.7|25203.6|25163.6|25180.6|25140.6|0
1627435200000|2021-07-28 01:20:00|25181|25141|25192.7|25152.7|25192.7|25152.7|25177.8|25137.8|0
1627435500000|2021-07-28 01:25:00|25192.2|25152.2|25189.6|25149.6|25206.9|25166.9|25189.6|25149.6|0
1627435800000|2021-07-28 01:30:00|25188.6|25148.6|25186.7|25146.7|25193.8|25153.8|25177.8|25137.8|0
1627436100000|2021-07-28 01:35:00|25186.9|25146.9|25169.1|25129.1|25191.1|25151.1|25167.3|25127.3|0
1627436400000|2021-07-28 01:40:00|25169|25129|25138.9|25098.9|25174.9|25134.9|25137.5|25097.5|0
1627436700000|2021-07-28 01:45:00|25139.1|25099.1|25139.1|25099.1|25159.9|25119.9|25131.5|25091.5|0
1627437000000|2021-07-28 01:50:00|25139.6|25099.6|25139.5|25099.5|25141.8|25101.8|25127.2|25087.2|0
1627437300000|2021-07-28 01:55:00|25139.6|25099.6|25125|25085|25145.9|25105.9|25122.2|25082.2|0
1627437600000|2021-07-28 02:00:00|25124.8|25084.8|25089.3|25049.3|25124.8|25084.8|25068.7|25028.7|0
1627437900000|2021-07-28 02:05:00|25089.2|25049.2|25077.9|25037.9|25103.9|25063.9|25077.9|25037.9|0
1627438200000|2021-07-28 02:10:00|25078|25038|25118.6|25078.6|25119.9|25079.9|25072|25032|0
1627438500000|2021-07-28 02:15:00|25118.7|25078.7|25113.4|25073.4|25136.1|25096.1|25113.2|25073.2|0
1627438800000|2021-07-28 02:20:00|25113.9|25073.9|25136.8|25096.8|25142.6|25102.6|25113.9|25073.9|0
1627439100000|2021-07-28 02:25:00|25136.7|25096.7|25115|25075|25139.7|25099.7|25113.7|25073.7|0
1627439400000|2021-07-28 02:30:00|25115.5|25075.5|25134.1|25094.1|25140|25100|25112|25072|0
1627439700000|2021-07-28 02:35:00|25134.6|25094.6|25141.4|25101.4|25143|25103|25125.5|25085.5|0
1627440000000|2021-07-28 02:40:00|25140.8|25100.8|25150.1|25110.1|25156|25116|25137.1|25097.1|0
1627440300000|2021-07-28 02:45:00|25150.2|25110.2|25157.7|25117.7|25160.7|25120.7|25150.1|25110.1|0
1627440600000|2021-07-28 02:50:00|25157.9|25117.9|25149.1|25109.1|25166.8|25126.8|25149.1|25109.1|0
1627440900000|2021-07-28 02:55:00|25147.5|25107.5|25148.8|25108.8|25151.8|25111.8|25138.6|25098.6|0
1627441200000|2021-07-28 03:00:00|25148.9|25108.9|25137.1|25097.1|25148.9|25108.9|25134.4|25094.4|0
1627441500000|2021-07-28 03:05:00|25136.1|25096.1|25137.4|25097.4|25140.4|25100.4|25125.6|25085.6|0
1627441800000|2021-07-28 03:10:00|25137.6|25097.6|25147.4|25107.4|25149|25109|25137.3|25097.3|0
1627442100000|2021-07-28 03:15:00|25147.9|25107.9|25134.1|25094.1|25154.7|25114.7|25131.4|25091.4|0
1627442400000|2021-07-28 03:20:00|25134|25094|25150|25110|25151.5|25111.5|25134|25094|0
1627442700000|2021-07-28 03:25:00|25150.1|25110.1|25143|25103|25154.6|25114.6|25140|25100|0
1627443000000|2021-07-28 03:30:00|25142.9|25102.9|25142.6|25102.6|25151.7|25111.7|25139.7|25099.7|0
1627443300000|2021-07-28 03:35:00|25142.5|25102.5|25130.4|25090.4|25142.6|25102.6|25122.9|25082.9|0
1627443600000|2021-07-28 03:40:00|25130.3|25090.3|25123.9|25083.9|25133.1|25093.1|25121|25081|0
1627443900000|2021-07-28 03:45:00|25124|25084|25118|25078|25124|25084|25109.2|25069.2|0
1627444200000|2021-07-28 03:50:00|25118.1|25078.1|25116.9|25076.9|25121.2|25081.2|25112.6|25072.6|0
1627444500000|2021-07-28 03:55:00|25116.8|25076.8|25106.8|25066.8|25116.8|25076.8|25103.7|25063.7|0
1627444800000|2021-07-28 04:00:00|25106.7|25066.7|25101.8|25061.8|25106.9|25066.9|25097.4|25057.4|0
1627445100000|2021-07-28 04:05:00|25101.9|25061.9|25103.4|25063.4|25107.7|25067.7|25097.4|25057.4|0
1627445400000|2021-07-28 04:10:00|25103.5|25063.5|25103.9|25063.9|25103.9|25063.9|25094.9|25054.9|0
1627445700000|2021-07-28 04:15:00|25103.8|25063.8|25089.3|25049.3|25103.8|25063.8|25089.3|25049.3|0
1627446000000|2021-07-28 04:20:00|25089.2|25049.2|25095.1|25055.1|25096.6|25056.6|25086.3|25046.3|0
1627446300000|2021-07-28 04:25:00|25095.2|25055.2|25088.1|25048.1|25096.6|25056.6|25086.9|25046.9|0
1627446600000|2021-07-28 04:30:00|25088.6|25048.6|25092.5|25052.5|25094|25054|25081|25041|0
1627446900000|2021-07-28 04:35:00|25092.4|25052.4|25086.6|25046.6|25092.5|25052.5|25083.6|25043.6|0
1627447200000|2021-07-28 04:40:00|25085.6|25045.6|25072.2|25032.2|25085.6|25045.6|25072|25032|0
1627447500000|2021-07-28 04:45:00|25072.1|25032.1|25089.5|25049.5|25090.8|25050.8|25071.8|25031.8|0
1627447800000|2021-07-28 04:50:00|25089.4|25049.4|25079.1|25039.1|25089.5|25049.5|25075.2|25035.2|0
1627448100000|2021-07-28 04:55:00|25078.6|25038.6|25077.2|25037.2|25078.6|25038.6|25069|25029|0
1627448400000|2021-07-28 05:00:00|25077.4|25037.4|25053.8|25013.8|25077.4|25037.4|25043.4|25003.4|0
1627448700000|2021-07-28 05:05:00|25053.9|25013.9|25071.3|25031.3|25074.5|25034.5|25053.9|25013.9|0
1627449000000|2021-07-28 05:10:00|25071.4|25031.4|25069|25029|25094.8|25054.8|25062.4|25022.4|0
1627449300000|2021-07-28 05:15:00|25068.9|25028.9|25056.8|25016.8|25074.5|25034.5|25056.8|25016.8|0
1627449600000|2021-07-28 05:20:00|25056.3|25016.3|25056.4|25016.4|25063.9|25023.9|25051|25011|0
1627449900000|2021-07-28 05:25:00|25056.9|25016.9|25065.4|25025.4|25069.8|25029.8|25050.7|25010.7|0
1627450200000|2021-07-28 05:30:00|25064.9|25024.9|25059.4|25019.4|25077.7|25037.7|25056.8|25016.8|0
1627450500000|2021-07-28 05:35:00|25059.5|25019.5|25083.3|25043.3|25083.4|25043.4|25059.4|25019.4|0
1627450800000|2021-07-28 05:40:00|25083.4|25043.4|25112.4|25072.4|25112.4|25072.4|25077.3|25037.3|0
1627451100000|2021-07-28 05:45:00|25112.5|25072.5|25136.4|25096.4|25142.3|25102.3|25110.8|25070.8|0
1627451400000|2021-07-28 05:50:00|25136.6|25096.6|25142.1|25102.1|25147.8|25107.8|25129.1|25089.1|0
1627451700000|2021-07-28 05:55:00|25142.2|25102.2|25148.9|25108.9|25159.9|25119.9|25130.9|25090.9|0
1627452000000|2021-07-28 06:00:00|25148.8|25108.8|25134|25094|25151.7|25111.7|25125.6|25085.6|30
1627452300000|2021-07-28 06:05:00|25133.9|25093.9|25120.6|25080.6|25133.9|25093.9|25119.1|25079.1|21
1627452600000|2021-07-28 06:10:00|25119.4|25079.4|25116.7|25076.7|25122.3|25082.3|25107|25067|36
1627452900000|2021-07-28 06:15:00|25117.7|25077.7|25139.5|25099.5|25143.5|25103.5|25114.9|25074.9|22
1627453200000|2021-07-28 06:20:00|25139.4|25099.4|25137|25097|25145.2|25105.2|25123.6|25083.6|26
1627453500000|2021-07-28 06:25:00|25137.1|25097.1|25156.7|25116.7|25159.6|25119.6|25133.8|25093.8|29
1627453800000|2021-07-28 06:30:00|25156.8|25116.8|25128.3|25113.3|25156.9|25125.8|25125.8|25110.8|49
1627454100000|2021-07-28 06:35:00|25123.3|25108.3|25108.3|25093.3|25123.3|25108.3|25108.3|25093.3|14
1627454400000|2021-07-28 06:40:00|25110.8|25095.8|25113.3|25098.3|25113.3|25098.3|25098.3|25083.3|16
1627454700000|2021-07-28 06:45:00|25110.8|25095.8|25118.3|25103.3|25125.8|25110.8|25110.8|25095.8|14
1627455000000|2021-07-28 06:50:00|25120.8|25105.8|25123.3|25108.3|25130.8|25115.8|25113.3|25098.3|16
1627455300000|2021-07-28 06:55:00|25120.8|25105.8|25108.3|25093.3|25120.8|25105.8|25105.8|25090.8|30
1627455600000|2021-07-28 07:00:00|25110.8|25095.8|25145.8|25130.8|25145.8|25130.8|25103.3|25088.3|486
1627455900000|2021-07-28 07:05:00|25143.3|25128.3|25120.8|25105.8|25160.8|25145.8|25115.8|25100.8|313
1627456200000|2021-07-28 07:10:00|25125.8|25110.8|25095.8|25080.8|25130.8|25115.8|25095.8|25080.8|169
1627456500000|2021-07-28 07:15:00|25100.8|25085.8|25070.8|25055.8|25105.8|25090.8|25065.8|25050.8|233
1627456800000|2021-07-28 07:20:00|25075.8|25060.8|25115.8|25100.8|25115.8|25100.8|25065.8|25050.8|193
1627457100000|2021-07-28 07:25:00|25110.8|25095.8|25125.8|25110.8|25125.8|25110.8|25100.8|25085.8|83
1627457400000|2021-07-28 07:30:00|25128.3|25113.3|25135.8|25120.8|25140.8|25125.8|25110.8|25095.8|163
1627457700000|2021-07-28 07:35:00|25138.3|25123.3|25123.3|25108.3|25145.8|25130.8|25110.8|25095.8|91
1627458000000|2021-07-28 07:40:00|25123.1|25108.1|25125.6|25110.6|25130.6|25115.6|25115.6|25100.6|88
1627458300000|2021-07-28 07:45:00|25123.1|25108.1|25125.6|25110.6|25145.6|25130.6|25115.6|25100.6|77
1627458600000|2021-07-28 07:50:00|25128.1|25113.1|25165.6|25150.6|25170.6|25155.6|25123.1|25108.1|75
1627458900000|2021-07-28 07:55:00|25168.1|25153.1|25210.6|25195.6|25210.6|25195.6|25163.1|25148.1|247
1627459200000|2021-07-28 08:00:00|25205.6|25190.6|25215.6|25200.6|25220.6|25205.6|25178.1|25163.1|140
1627459500000|2021-07-28 08:05:00|25213.1|25198.1|25210.6|25195.6|25230.6|25215.6|25205.6|25190.6|97
1627459800000|2021-07-28 08:10:00|25208.1|25193.1|25200.6|25185.6|25218.1|25203.1|25198.1|25183.1|107
1627460100000|2021-07-28 08:15:00|25203.1|25188.1|25195.6|25180.6|25210.6|25195.6|25190.6|25175.6|52
1627460400000|2021-07-28 08:20:00|25193.1|25178.1|25190.6|25175.6|25215.6|25200.6|25185.6|25170.6|111
1627460700000|2021-07-28 08:25:00|25188.1|25173.1|25210.6|25195.6|25210.6|25195.6|25185.6|25170.6|85
1627461000000|2021-07-28 08:30:00|25213.1|25198.1|25215.6|25200.6|25225.6|25210.6|25210.6|25195.6|206
1627461300000|2021-07-28 08:35:00|25218.1|25203.1|25228.1|25213.1|25240.6|25225.6|25215.6|25200.6|117
1627461600000|2021-07-28 08:40:00|25230.6|25215.6|25213.1|25198.1|25238.1|25223.1|25210.6|25195.6|120
1627461900000|2021-07-28 08:45:00|25215.6|25200.6|25218.1|25203.1|25225.6|25210.6|25205.6|25190.6|75
1627462200000|2021-07-28 08:50:00|25215.6|25200.6|25213.1|25198.1|25223.1|25208.1|25205.6|25190.6|47
1627462500000|2021-07-28 08:55:00|25215.6|25200.6|25225.6|25210.6|25235.6|25220.6|25215.6|25200.6|33
1627462800000|2021-07-28 09:00:00|25228.1|25213.1|25240.6|25225.6|25240.6|25225.6|25215.6|25200.6|86
1627463100000|2021-07-28 09:05:00|25243.1|25228.1|25240.6|25225.6|25245.6|25230.6|25230.6|25215.6|43
1627463400000|2021-07-28 09:10:00|25245.6|25230.6|25240.6|25225.6|25250.6|25235.6|25238.1|25223.1|72
1627463700000|2021-07-28 09:15:00|25245.6|25230.6|25260.6|25245.6|25260.6|25245.6|25240.6|25225.6|109
1627464000000|2021-07-28 09:20:00|25258.1|25243.1|25250.6|25235.6|25265.6|25250.6|25245.6|25230.6|77
1627464300000|2021-07-28 09:25:00|25248.1|25233.1|25240.6|25225.6|25255.6|25240.6|25240.6|25225.6|25
1627464600000|2021-07-28 09:30:00|25243.1|25228.1|25230.6|25215.6|25250.6|25235.6|25230.6|25215.6|147
1627464900000|2021-07-28 09:35:00|25233.1|25218.1|25240.6|25225.6|25245.6|25230.6|25225.6|25210.6|52
1627465200000|2021-07-28 09:40:00|25243.1|25228.1|25245.6|25230.6|25255.6|25240.6|25240.6|25225.6|50
1627465500000|2021-07-28 09:45:00|25243.1|25228.1|25250.6|25235.6|25250.6|25235.6|25235.6|25220.6|44
1627465800000|2021-07-28 09:50:00|25253.1|25238.1|25270.6|25255.6|25270.6|25255.6|25250.6|25235.6|84
1627466100000|2021-07-28 09:55:00|25268.1|25253.1|25280.6|25265.6|25290.6|25275.6|25265.6|25250.6|179
1627466400000|2021-07-28 10:00:00|25285.6|25270.6|25300.6|25285.6|25305.6|25290.6|25285.6|25270.6|133
1627466700000|2021-07-28 10:05:00|25303.1|25288.1|25295.6|25280.6|25310.6|25295.6|25293.1|25278.1|156
1627467000000|2021-07-28 10:10:00|25293.1|25278.1|25250.6|25235.6|25295.6|25280.6|25250.6|25235.6|128
1627467300000|2021-07-28 10:15:00|25255.6|25240.6|25265.6|25250.6|25265.6|25250.6|25230.6|25215.6|180
1627467600000|2021-07-28 10:20:00|25260.6|25245.6|25258.1|25243.1|25260.6|25245.6|25250.6|25235.6|80
1627467900000|2021-07-28 10:25:00|25260.6|25245.6|25255.6|25240.6|25260.6|25245.6|25240.6|25225.6|92
1627468200000|2021-07-28 10:30:00|25250.6|25235.6|25260.6|25245.6|25260.6|25245.6|25250.6|25235.6|50
1627468500000|2021-07-28 10:35:00|25265.6|25250.6|25255.6|25240.6|25265.6|25250.6|25250.6|25235.6|48
1627468800000|2021-07-28 10:40:00|25253.1|25238.1|25245.6|25230.6|25255.6|25240.6|25240.6|25225.6|47
1627469100000|2021-07-28 10:45:00|25243.1|25228.1|25255.6|25240.6|25255.6|25240.6|25240.6|25225.6|41
1627469400000|2021-07-28 10:50:00|25253.1|25238.1|25233.1|25218.1|25255.6|25240.6|25225.6|25210.6|54
1627469700000|2021-07-28 10:55:00|25235.6|25220.6|25225.6|25210.6|25243.1|25228.1|25225.6|25210.6|39
1627470000000|2021-07-28 11:00:00|25228.1|25213.1|25230.6|25215.6|25235.6|25220.6|25218.1|25203.1|81
1627470300000|2021-07-28 11:05:00|25233.1|25218.1|25245.6|25230.6|25245.6|25230.6|25220.6|25205.6|55
1627470600000|2021-07-28 11:10:00|25243.1|25228.1|25243.1|25228.1|25250.6|25235.6|25238.1|25223.1|16
1627470900000|2021-07-28 11:15:00|25245.6|25230.6|25223.1|25208.1|25245.6|25230.6|25213.1|25198.1|91
1627471200000|2021-07-28 11:20:00|25225.6|25210.6|25233.1|25218.1|25235.6|25220.6|25215.6|25200.6|35
1627471500000|2021-07-28 11:25:00|25230.6|25215.6|25255.6|25240.6|25255.6|25240.6|25230.6|25215.6|22
1627471800000|2021-07-28 11:30:00|25258.1|25243.1|25275.6|25260.6|25280.6|25265.6|25255.6|25240.6|46
1627472100000|2021-07-28 11:35:00|25280.6|25265.6|25265.6|25250.6|25280.6|25265.6|25255.6|25240.6|53
1627472400000|2021-07-28 11:40:00|25261.8|25246.8|25251.8|25236.8|25261.8|25246.8|25244.3|25229.3|40
1627472700000|2021-07-28 11:45:00|25254.3|25239.3|25241.8|25226.8|25256.8|25241.8|25241.8|25226.8|34
1627473000000|2021-07-28 11:50:00|25239.3|25224.3|25246.8|25231.8|25246.8|25231.8|25231.8|25216.8|62
1627473300000|2021-07-28 11:55:00|25249.3|25234.3|25254.3|25239.3|25256.8|25241.8|25236.8|25221.8|33
1627473600000|2021-07-28 12:00:00|25256.8|25241.8|25239.3|25224.3|25261.8|25246.8|25236.8|25221.8|44
1627473900000|2021-07-28 12:05:00|25241.8|25226.8|25236.8|25221.8|25246.8|25231.8|25236.8|25221.8|26
1627474200000|2021-07-28 12:10:00|25239.3|25224.3|25231.8|25216.8|25246.8|25231.8|25226.8|25211.8|22
1627474500000|2021-07-28 12:15:00|25236.8|25221.8|25231.8|25216.8|25244.3|25229.3|25231.8|25216.8|45
1627474800000|2021-07-28 12:20:00|25229.3|25214.3|25241.8|25226.8|25244.3|25229.3|25221.8|25206.8|37
1627475100000|2021-07-28 12:25:00|25239.3|25224.3|25239.3|25224.3|25244.3|25229.3|25234.3|25219.3|22
1627475400000|2021-07-28 12:30:00|25236.8|25221.8|25231.8|25216.8|25246.8|25231.8|25231.8|25216.8|31
1627475700000|2021-07-28 12:35:00|25234.3|25219.3|25241.8|25226.8|25246.8|25231.8|25234.3|25219.3|16
1627476000000|2021-07-28 12:40:00|25244.3|25229.3|25231.8|25216.8|25244.3|25229.3|25231.8|25216.8|29
1627476300000|2021-07-28 12:45:00|25236.8|25221.8|25246.8|25231.8|25246.8|25231.8|25236.8|25221.8|20
1627476600000|2021-07-28 12:50:00|25241.8|25226.8|25251.8|25236.8|25256.8|25241.8|25236.8|25221.8|26
1627476900000|2021-07-28 12:55:00|25254.3|25239.3|25261.8|25246.8|25261.8|25246.8|25251.8|25236.8|66
1627477200000|2021-07-28 13:00:00|25266.8|25251.8|25271.8|25256.8|25284.3|25269.3|25261.8|25246.8|136
1627477500000|2021-07-28 13:05:00|25274.3|25259.3|25279.3|25264.3|25281.8|25266.8|25266.8|25251.8|58
1627477800000|2021-07-28 13:10:00|25276.8|25261.8|25274.3|25259.3|25281.8|25266.8|25271.8|25256.8|53
1627478100000|2021-07-28 13:15:00|25276.8|25261.8|25266.8|25251.8|25281.8|25266.8|25264.3|25249.3|103
1627478400000|2021-07-28 13:20:00|25264.3|25249.3|25256.8|25241.8|25266.8|25251.8|25256.8|25241.8|66
1627478700000|2021-07-28 13:25:00|25251.8|25236.8|25254.3|25239.3|25256.8|25241.8|25251.8|25236.8|41
1627479000000|2021-07-28 13:30:00|25251.8|25236.8|25261.8|25246.8|25271.8|25256.8|25231.8|25216.8|134
1627479300000|2021-07-28 13:35:00|25259.3|25244.3|25251.8|25236.8|25266.8|25251.8|25239.3|25224.3|61
1627479600000|2021-07-28 13:40:00|25249.3|25234.3|25256.8|25241.8|25261.8|25246.8|25241.8|25226.8|51
1627479900000|2021-07-28 13:45:00|25251.8|25236.8|25251.8|25236.8|25261.8|25246.8|25239.3|25224.3|37
1627480200000|2021-07-28 13:50:00|25254.3|25239.3|25246.8|25231.8|25261.8|25246.8|25246.8|25231.8|83
1627480500000|2021-07-28 13:55:00|25249.3|25234.3|25261.8|25246.8|25266.8|25251.8|25246.8|25231.8|99
1627480800000|2021-07-28 14:00:00|25264.3|25249.3|25246.8|25231.8|25274.3|25259.3|25246.8|25231.8|146
1627481100000|2021-07-28 14:05:00|25249.3|25234.3|25246.8|25231.8|25264.3|25249.3|25236.8|25221.8|69
1627481400000|2021-07-28 14:10:00|25249|25234|25216.5|25201.5|25251.5|25236.5|25206.5|25191.5|219
1627481700000|2021-07-28 14:15:00|25221.5|25206.5|25221.5|25206.5|25231.5|25216.5|25206.5|25191.5|161
1627482000000|2021-07-28 14:20:00|25224|25209|25226.5|25211.5|25236.5|25221.5|25221.5|25206.5|60
1627482300000|2021-07-28 14:25:00|25229|25214|25226.5|25211.5|25231.5|25216.5|25216.5|25201.5|82
1627482600000|2021-07-28 14:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25221.5|25206.5|98
1627482900000|2021-07-28 14:35:00|25234|25219|25231.5|25216.5|25246.5|25231.5|25231.5|25216.5|87
1627483200000|2021-07-28 14:40:00|25229|25214|25234|25219|25241.5|25226.5|25226.5|25211.5|100
1627483500000|2021-07-28 14:45:00|25231.5|25216.5|25251.5|25236.5|25256.5|25241.5|25231.5|25216.5|92
1627483800000|2021-07-28 14:50:00|25256.5|25241.5|25256.5|25241.5|25261.5|25246.5|25251.5|25236.5|172
1627484100000|2021-07-28 14:55:00|25254|25239|25251.5|25236.5|25256.5|25241.5|25244|25229|83
1627484400000|2021-07-28 15:00:00|25254|25239|25241.5|25226.5|25261.5|25246.5|25241.5|25226.5|110
1627484700000|2021-07-28 15:05:00|25246.5|25231.5|25246.5|25231.5|25246.5|25231.5|25239|25224|75
1627485000000|2021-07-28 15:10:00|25244|25229|25239|25224|25254|25239|25239|25224|101
1627485300000|2021-07-28 15:15:00|25241.5|25226.5|25246.5|25231.5|25246.5|25231.5|25236.5|25221.5|109
1627485600000|2021-07-28 15:20:00|25244|25229|25246.5|25231.5|25256.5|25241.5|25244|25229|139
1627485900000|2021-07-28 15:25:00|25249|25234|25266.5|25251.5|25266.5|25251.5|25246.5|25231.5|237
1627486200000|2021-07-28 15:30:00|25264|25249|25266.5|25251.5|25276.5|25261.5|25246.5|25231.5|326
1627486500000|2021-07-28 15:35:00|25271.5|25256.5|25276.5|25261.5|25286.5|25271.5|25266.5|25251.5|161
1627486800000|2021-07-28 15:40:00|25279|25264|25281.5|25266.5|25291.5|25276.5|25276.5|25261.5|101
1627487100000|2021-07-28 15:45:00|25284|25269|25276.5|25261.5|25286.5|25271.5|25271.5|25256.5|9
1627487400000|2021-07-28 15:50:00|25279|25259|25289|25264|25289|25269|25279|25259|10
1627487700000|2021-07-28 15:55:00|25284|25269|25284|25264|25289|25269|25284|25259|12
1627488000000|2021-07-28 16:00:00|25279|25259|25279|25259|25284|25264|25279|25259|2
1627488300000|2021-07-28 16:05:00|25284|25264|25279|25259|25284|25264|25279|25259|7
1627488600000|2021-07-28 16:10:00|25284|25264|25284|25259|25284|25264|25279|25259|5
1627488900000|2021-07-28 16:15:00|25279|25254|25279|25259|25279|25259|25274|25254|6
1627489200000|2021-07-28 16:20:00|25284|25264|25279|25254|25284|25264|25274|25254|9
1627489500000|2021-07-28 16:25:00|25274|25259|25274|25254|25279|25259|25274|25254|7
1627489800000|2021-07-28 16:30:00|25279|25259|25279|25254|25279|25259|25274|25254|3
1627490100000|2021-07-28 16:35:00|25274|25259|25279|25259|25279|25259|25274|25254|3
1627490400000|2021-07-28 16:40:00|25274|25254|25274|25254|25279|25254|25274|25249|27
1627490700000|2021-07-28 16:45:00|25279|25259|25279|25259|25284|25259|25274|25254|13
1627491000000|2021-07-28 16:50:00|25274|25254|25279|25259|25289|25264|25274|25254|82
1627491300000|2021-07-28 16:55:00|25284|25254|25284|25259|25284|25264|25274|25254|27
1627491600000|2021-07-28 17:00:00|25289|25264|25284|25259|25289|25269|25279|25259|13
1627491900000|2021-07-28 17:05:00|25279|25264|25284|25259|25284|25264|25274|25254|4
1627492200000|2021-07-28 17:10:00|25289|25264|25279|25254|25289|25264|25274|25254|34
1627492500000|2021-07-28 17:15:00|25274|25249|25274|25254|25274|25254|25264|25244|61
1627492800000|2021-07-28 17:20:00|25279|25249|25274|25254|25279|25259|25269|25249|10
1627493100000|2021-07-28 17:25:00|25269|25249|25269|25244|25274|25254|25264|25244|18
1627493400000|2021-07-28 17:30:00|25274|25249|25264|25244|25274|25254|25264|25244|3
1627493700000|2021-07-28 17:35:00|25269|25249|25264|25244|25269|25249|25264|25244|13
1627494000000|2021-07-28 17:40:00|25269|25239|25269|25244|25269|25244|25264|25239|12
1627494300000|2021-07-28 17:45:00|25274|25249|25274|25249|25274|25249|25274|25244|0
1627494600000|2021-07-28 17:50:00|25269|25254|25269|25244|25274|25254|25269|25244|5
1627494900000|2021-07-28 17:55:00|25264|25239|25240.5|25212.5|25264|25239|25234|25209|51
1627495200000|2021-07-28 18:00:00|25243|25215|25294|25269|25304|25289|25240.5|25212.5|52
1627495500000|2021-07-28 18:05:00|25289|25264|25289|25264|25299|25274|25279|25254|13
1627495800000|2021-07-28 18:10:00|25294|25269|25294|25269|25299|25274|25284|25264|3
1627496100000|2021-07-28 18:15:00|25289|25264|25284|25264|25289|25269|25279|25259|6
1627496400000|2021-07-28 18:20:00|25279|25259|25289|25264|25289|25264|25279|25254|23
1627496700000|2021-07-28 18:25:00|25284|25259|25271.5|25256.5|25284|25264|25271.5|25249|29
1627497000000|2021-07-28 18:30:00|25274|25259|25281.5|25266.5|25284|25269|25269|25254|11
1627497300000|2021-07-28 18:35:00|25279|25264|25284|25269|25286.5|25271.5|25266.5|25251.5|15
1627497600000|2021-07-28 18:40:00|25281.5|25266.5|25286.5|25271.5|25286.5|25271.5|25279|25264|0
1627497900000|2021-07-28 18:45:00|25289|25274|25286.5|25271.5|25291.5|25276.5|25281.5|25266.5|48
1627498200000|2021-07-28 18:50:00|25289|25274|25294|25279|25299|25284|25286.5|25271.5|19
1627498500000|2021-07-28 18:55:00|25291.5|25276.5|25291.5|25276.5|25291.5|25276.5|25291.5|25276.5|1
1627498800000|2021-07-28 19:00:00|25294|25279|25301.5|25286.5|25301.5|25286.5|25294|25279|37
1627499100000|2021-07-28 19:05:00|25299|25284|25294|25279|25299|25284|25291.5|25276.5|4
1627499400000|2021-07-28 19:10:00|25291.5|25276.5|25294|25279|25296.5|25281.5|25291.5|25276.5|4
1627499700000|2021-07-28 19:15:00|25296.5|25281.5|25286.5|25271.5|25296.5|25281.5|25284|25269|18
1627500000000|2021-07-28 19:20:00|25284|25269|25274|25259|25284|25269|25271.5|25256.5|2
1627500300000|2021-07-28 19:25:00|25276.5|25261.5|25274|25259|25284|25269|25274|25259|3
1627500600000|2021-07-28 19:30:00|25276.5|25261.5|25294|25279|25296.5|25281.5|25274|25259|21
1627500900000|2021-07-28 19:35:00|25296.5|25281.5|25279|25264|25296.5|25281.5|25276.5|25261.5|14
1627501200000|2021-07-28 19:40:00|25281.5|25266.5|25284|25269|25286.5|25271.5|25279|25264|5
1627501500000|2021-07-28 19:45:00|25286.5|25271.5|25279|25264|25296.5|25281.5|25276.5|25261.5|15
1627501800000|2021-07-28 19:50:00|25281.5|25266.5|25276.5|25261.5|25284|25269|25271.5|25256.5|7
1627502100000|2021-07-28 19:55:00|25274|25259|25256.5|25241.5|25276.5|25261.5|25256.5|25241.5|17
1627502400000|2021-07-28 20:00:00|25271.6|25231.6|25258.9|25218.9|25273.9|25233.9|25257.7|25217.7|0
1627502700000|2021-07-28 20:05:00|25258.8|25218.8|25252.2|25212.2|25266.4|25226.4|25252.2|25212.2|0
1627503000000|2021-07-28 20:10:00|25252.4|25212.4|25260.2|25220.2|25265.1|25225.1|25252.2|25212.2|0
1627503300000|2021-07-28 20:15:00|25259.9|25219.9|25262.6|25222.6|25262.6|25222.6|25255.9|25215.9|0
1627503600000|2021-07-28 20:20:00|25262.5|25222.5|25258.9|25218.9|25262.5|25222.5|25257.7|25217.7|0
1627503900000|2021-07-28 20:25:00|25259.1|25219.1|25260.2|25220.2|25262.6|25222.6|25258.9|25218.9|0
1627504200000|2021-07-28 20:30:00|25260|25220|25262.6|25222.6|25262.6|25222.6|25258.9|25218.9|0
1627504500000|2021-07-28 20:35:00|25262.9|25222.9|25263.9|25223.9|25265.1|25225.1|25258.9|25218.9|0
1627504800000|2021-07-28 20:40:00|25264|25224|25263.9|25223.9|25265.1|25225.1|25263.9|25223.9|0
1627505700000|2021-07-28 20:55:00|25264|25224|25263.8|25223.8|25264.5|25224.5|25263.3|25223.3|0
1627506000000|2021-07-28 21:00:00|25263.3|25223.3|25262.2|25222.2|25264.3|25224.3|25262.2|25222.2|0
1627506300000|2021-07-28 21:05:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627506600000|2021-07-28 21:10:00|25261.7|25221.7|25262.7|25222.7|25262.7|25222.7|25261.7|25221.7|0
1627506900000|2021-07-28 21:15:00|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|25262.7|25222.7|0
1627507200000|2021-07-28 21:20:00|25262.2|25222.2|25262.7|25222.7|25263.3|25223.3|25262.2|25222.2|0
1627507500000|2021-07-28 21:25:00|25263.3|25223.3|25262.7|25222.7|25263.3|25223.3|25262.7|25222.7|0
1627507800000|2021-07-28 21:30:00|25261.7|25221.7|25262.7|25222.7|25262.7|25222.7|25261.7|25221.7|0
1627508100000|2021-07-28 21:35:00|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|0
1627508400000|2021-07-28 21:40:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627508700000|2021-07-28 21:45:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627509000000|2021-07-28 21:50:00|25262.7|25222.7|25264.8|25224.8|25264.8|25224.8|25262.7|25222.7|0
1627509300000|2021-07-28 21:55:00|25265.3|25225.3|25265.3|25225.3|25265.3|25225.3|25265.3|25225.3|0
1627509600000|2021-07-28 22:00:00|25266.8|25226.8|25266.4|25226.4|25272|25232|25263.9|25223.9|0
1627509900000|2021-07-28 22:05:00|25266.5|25226.5|25270.6|25230.6|25271.8|25231.8|25266.4|25226.4|0
1627510200000|2021-07-28 22:10:00|25270.7|25230.7|25271.8|25231.8|25274.3|25234.3|25270.6|25230.6|0
1627510500000|2021-07-28 22:15:00|25271.7|25231.7|25267.6|25227.6|25273.1|25233.1|25267.6|25227.6|0
1627510800000|2021-07-28 22:20:00|25267.5|25227.5|25270.6|25230.6|25270.6|25230.6|25266.4|25226.4|0
1627511100000|2021-07-28 22:25:00|25270.7|25230.7|25273.1|25233.1|25276.8|25236.8|25270.7|25230.7|0
1627511400000|2021-07-28 22:30:00|25273.3|25233.3|25263.9|25223.9|25274.3|25234.3|25263.9|25223.9|0
1627511700000|2021-07-28 22:35:00|25264|25224|25263.9|25223.9|25267.6|25227.6|25262.6|25222.6|0
1627512000000|2021-07-28 22:40:00|25264.1|25224.1|25262.6|25222.6|25267.6|25227.6|25261.4|25221.4|0
1627512300000|2021-07-28 22:45:00|25262.5|25222.5|25262.6|25222.6|25265.1|25225.1|25261.4|25221.4|0
1627512600000|2021-07-28 22:50:00|25262.7|25222.7|25265.1|25225.1|25266.4|25226.4|25262.7|25222.7|0
1627512900000|2021-07-28 22:55:00|25265.2|25225.2|25271.8|25231.8|25271.8|25231.8|25265.1|25225.1|0
1627513200000|2021-07-28 23:00:00|25272|25232|25261.4|25221.4|25272.5|25232.5|25261.4|25221.4|0
1627513500000|2021-07-28 23:05:00|25261.5|25221.5|25263.9|25223.9|25266.4|25226.4|25261.5|25221.5|0
1627513800000|2021-07-28 23:10:00|25263.8|25223.8|25257.7|25217.7|25263.9|25223.9|25255.9|25215.9|0
1627514100000|2021-07-28 23:15:00|25257.9|25217.9|25260.2|25220.2|25260.2|25220.2|25257.7|25217.7|0
1627514400000|2021-07-28 23:20:00|25260.3|25220.3|25263.9|25223.9|25266.4|25226.4|25260.2|25220.2|0
1627514700000|2021-07-28 23:25:00|25263.7|25223.7|25266.4|25226.4|25266.4|25226.4|25262.6|25222.6|0
1627515000000|2021-07-28 23:30:00|25266.1|25226.1|25268.8|25228.8|25268.8|25228.8|25263.9|25223.9|0
1627515300000|2021-07-28 23:35:00|25268.6|25228.6|25268.2|25228.2|25270.6|25230.6|25265.1|25225.1|0
1627515600000|2021-07-28 23:40:00|25268.1|25228.1|25273.1|25233.1|25274.3|25234.3|25267.6|25227.6|0
1627515900000|2021-07-28 23:45:00|25272.9|25232.9|25270.6|25230.6|25274.3|25234.3|25270.6|25230.6|0
1627516200000|2021-07-28 23:50:00|25270.4|25230.4|25270.6|25230.6|25275.6|25235.6|25268.8|25228.8|0
1627516500000|2021-07-28 23:55:00|25270.7|25230.7|25275.6|25235.6|25275.6|25235.6|25270.6|25230.6|0
1627516800000|2021-07-29 00:00:00|25275.4|25235.4|25263.9|25223.9|25276.8|25236.8|25260.2|25220.2|0
1627517100000|2021-07-29 00:05:00|25263.8|25223.8|25250.9|25210.9|25263.9|25223.9|25248.5|25208.5|0
1627517400000|2021-07-29 00:10:00|25251.2|25211.2|25253.4|25213.4|25254.7|25214.7|25244.7|25204.7|0
1627517700000|2021-07-29 00:15:00|25253.2|25213.2|25263.1|25223.1|25266|25226|25245.7|25205.7|0
1627518000000|2021-07-29 00:20:00|25262.6|25222.6|25260.1|25220.1|25271.5|25231.5|25260.1|25220.1|0
1627518300000|2021-07-29 00:25:00|25260.2|25220.2|25249.6|25209.6|25261.3|25221.3|25249.5|25209.5|0
1627518600000|2021-07-29 00:30:00|25250.1|25210.1|25253.8|25213.8|25255.2|25215.2|25245|25205|0
1627518900000|2021-07-29 00:35:00|25253.2|25213.2|25265.1|25225.1|25265.3|25225.3|25248|25208|0
1627519200000|2021-07-29 00:40:00|25265|25225|25256.6|25216.6|25268.2|25228.2|25252.1|25212.1|0
1627519500000|2021-07-29 00:45:00|25257.8|25217.8|25269.5|25229.5|25269.5|25229.5|25257.8|25217.8|0
1627519800000|2021-07-29 00:50:00|25270|25230|25266.8|25226.8|25271.2|25231.2|25262.5|25222.5|0
1627520100000|2021-07-29 00:55:00|25267.3|25227.3|25272.8|25232.8|25272.8|25232.8|25262.7|25222.7|0
1627520400000|2021-07-29 01:00:00|25273.3|25233.3|25265.5|25225.5|25274.5|25234.5|25262.3|25222.3|0
1627520700000|2021-07-29 01:05:00|25265.4|25225.4|25265.4|25225.4|25269.8|25229.8|25262.5|25222.5|0
1627521000000|2021-07-29 01:10:00|25265.5|25225.5|25256.5|25216.5|25268.3|25228.3|25255|25215|0
1627521300000|2021-07-29 01:15:00|25256|25216|25262.3|25222.3|25262.3|25222.3|25241.4|25201.4|0
1627521600000|2021-07-29 01:20:00|25262.4|25222.4|25247.4|25207.4|25265.3|25225.3|25245.6|25205.6|0
1627521900000|2021-07-29 01:25:00|25247.3|25207.3|25247.3|25207.3|25247.4|25207.4|25241.4|25201.4|0
1627522200000|2021-07-29 01:30:00|25246.8|25206.8|25236.8|25196.8|25250.2|25210.2|25232.7|25192.7|0
1627522500000|2021-07-29 01:35:00|25236.7|25196.7|25227.4|25187.4|25238.6|25198.6|25227.2|25187.2|0
1627522800000|2021-07-29 01:40:00|25227.2|25187.2|25235.9|25195.9|25239.2|25199.2|25227.2|25187.2|0
1627523100000|2021-07-29 01:45:00|25235.8|25195.8|25229|25189|25235.9|25195.9|25214.3|25174.3|0
1627523400000|2021-07-29 01:50:00|25228.8|25188.8|25211.4|25171.4|25230.6|25190.6|25211|25171|0
1627523700000|2021-07-29 01:55:00|25209.8|25169.8|25208.8|25168.8|25217.6|25177.6|25208.5|25168.5|0
1627524000000|2021-07-29 02:00:00|25208.9|25168.9|25215.8|25175.8|25217.6|25177.6|25208.5|25168.5|0
1627524300000|2021-07-29 02:05:00|25215.2|25175.2|25214.2|25174.2|25223.4|25183.4|25208.2|25168.2|0
1627524600000|2021-07-29 02:10:00|25214.1|25174.1|25228.7|25188.7|25228.7|25188.7|25211.5|25171.5|0
1627524900000|2021-07-29 02:15:00|25228.8|25188.8|25222.9|25182.9|25228.8|25188.8|25222.8|25182.8|0
1627525200000|2021-07-29 02:20:00|25223|25183|25220.4|25180.4|25223.3|25183.3|25217.4|25177.4|0
1627525500000|2021-07-29 02:25:00|25220.5|25180.5|25226.1|25186.1|25226.1|25186.1|25214.4|25174.4|0
1627525800000|2021-07-29 02:30:00|25226.2|25186.2|25228.7|25188.7|25231.6|25191.6|25216|25176|0
1627526100000|2021-07-29 02:35:00|25228.8|25188.8|25252.7|25212.7|25261.4|25221.4|25228.7|25188.7|0
1627526400000|2021-07-29 02:40:00|25252.9|25212.9|25244.1|25204.1|25255.8|25215.8|25241.2|25201.2|0
1627526700000|2021-07-29 02:45:00|25244|25204|25255.6|25215.6|25255.8|25215.8|25241.1|25201.1|0
1627527000000|2021-07-29 02:50:00|25255.7|25215.7|25252.7|25212.7|25261.4|25221.4|25249.9|25209.9|0
1627527300000|2021-07-29 02:55:00|25252.6|25212.6|25255.8|25215.8|25255.8|25215.8|25248.3|25208.3|0
1627527600000|2021-07-29 03:00:00|25255.9|25215.9|25256.2|25216.2|25259.1|25219.1|25253.5|25213.5|0
1627527900000|2021-07-29 03:05:00|25256.3|25216.3|25256.5|25216.5|25265|25225|25256.3|25216.3|0
1627528200000|2021-07-29 03:10:00|25256.4|25216.4|25256.9|25216.9|25259.7|25219.7|25253.8|25213.8|0
1627528500000|2021-07-29 03:15:00|25257.1|25217.1|25253.9|25213.9|25259.8|25219.8|25253.9|25213.9|0
1627528800000|2021-07-29 03:20:00|25254|25214|25248.1|25208.1|25254|25214|25248|25208|0
1627529100000|2021-07-29 03:25:00|25248.2|25208.2|25239.2|25199.2|25248.3|25208.3|25239.1|25199.1|0
1627529400000|2021-07-29 03:30:00|25239.3|25199.3|25245.2|25205.2|25248.1|25208.1|25239.3|25199.3|0
1627529700000|2021-07-29 03:35:00|25245.1|25205.1|25248.1|25208.1|25248.1|25208.1|25242.2|25202.2|0
1627530000000|2021-07-29 03:40:00|25247.6|25207.6|25248.1|25208.1|25251.3|25211.3|25245.2|25205.2|0
1627530300000|2021-07-29 03:45:00|25247.6|25207.6|25246.6|25206.6|25248.3|25208.3|25242.3|25202.3|0
1627530600000|2021-07-29 03:50:00|25245.4|25205.4|25242.4|25202.4|25245.4|25205.4|25242.1|25202.1|0
1627530900000|2021-07-29 03:55:00|25242.3|25202.3|25241.9|25201.9|25242.3|25202.3|25236.2|25196.2|0
1627531200000|2021-07-29 04:00:00|25242|25202|25244.8|25204.8|25246.2|25206.2|25241.8|25201.8|0
1627531500000|2021-07-29 04:05:00|25244.9|25204.9|25246|25206|25247.8|25207.8|25244.8|25204.8|0
1627531800000|2021-07-29 04:10:00|25246.2|25206.2|25253.8|25213.8|25253.8|25213.8|25246.2|25206.2|0
1627532100000|2021-07-29 04:15:00|25253.7|25213.7|25253.5|25213.5|25256.5|25216.5|25250.7|25210.7|0
1627532400000|2021-07-29 04:20:00|25253.6|25213.6|25256.6|25216.6|25256.6|25216.6|25253.5|25213.5|0
1627532700000|2021-07-29 04:25:00|25256.5|25216.5|25252.1|25212.1|25256.5|25216.5|25251.9|25211.9|0
1627533000000|2021-07-29 04:30:00|25251.6|25211.6|25258.2|25218.2|25259.7|25219.7|25250.7|25210.7|0
1627533300000|2021-07-29 04:35:00|25258.3|25218.3|25251.2|25211.2|25259.9|25219.9|25251|25211|0
1627533600000|2021-07-29 04:40:00|25251.7|25211.7|25251|25211|25255.1|25215.1|25251|25211|0
1627533900000|2021-07-29 04:45:00|25252|25212|25259.9|25219.9|25263|25223|25252|25212|0
1627534200000|2021-07-29 04:50:00|25259.8|25219.8|25254.3|25214.3|25260.4|25220.4|25251.4|25211.4|0
1627534500000|2021-07-29 04:55:00|25253.8|25213.8|25251.4|25211.4|25254.4|25214.4|25251.3|25211.3|0
1627534800000|2021-07-29 05:00:00|25251.6|25211.6|25252.6|25212.6|25260.1|25220.1|25251.3|25211.3|0
1627535100000|2021-07-29 05:05:00|25253.2|25213.2|25254.5|25214.5|25260.2|25220.2|25246.7|25206.7|0
1627535400000|2021-07-29 05:10:00|25255|25215|25252.6|25212.6|25260.5|25220.5|25252.5|25212.5|0
1627535700000|2021-07-29 05:15:00|25251.4|25211.4|25262.8|25222.8|25265.9|25225.9|25251.4|25211.4|0
1627536000000|2021-07-29 05:20:00|25262.9|25222.9|25264.3|25224.3|25269|25229|25259.9|25219.9|0
1627536300000|2021-07-29 05:25:00|25263.8|25223.8|25274.9|25234.9|25274.9|25234.9|25263|25223|0
1627536600000|2021-07-29 05:30:00|25273.9|25233.9|25278.2|25238.2|25284.3|25244.3|25269.3|25229.3|0
1627536900000|2021-07-29 05:35:00|25278.8|25238.8|25275.7|25235.7|25282.5|25242.5|25275.4|25235.4|0
1627537200000|2021-07-29 05:40:00|25276.2|25236.2|25281.3|25241.3|25282.3|25242.3|25275.4|25235.4|0
1627537500000|2021-07-29 05:45:00|25281.1|25241.1|25282.7|25242.7|25282.7|25242.7|25272.8|25232.8|0
1627537800000|2021-07-29 05:50:00|25282.5|25242.5|25277.2|25237.2|25282.5|25242.5|25273.9|25233.9|0
1627538100000|2021-07-29 05:55:00|25277.1|25237.1|25280.1|25240.1|25280.2|25240.2|25271.3|25231.3|0
1627538400000|2021-07-29 06:00:00|25281.1|25241.1|25286.5|25271.5|25297.1|25281.5|25271.5|25237.1|50
1627538700000|2021-07-29 06:05:00|25284|25269|25279|25264|25284|25269|25276.5|25261.5|9
1627539000000|2021-07-29 06:10:00|25276.5|25261.5|25304|25289|25306.5|25291.5|25276.5|25261.5|31
1627539300000|2021-07-29 06:15:00|25301.5|25286.5|25306.5|25291.5|25314|25299|25296.5|25281.5|28
1627539600000|2021-07-29 06:20:00|25304|25289|25314|25299|25314|25299|25296.5|25281.5|26
1627539900000|2021-07-29 06:25:00|25316.5|25301.5|25331.5|25316.5|25331.5|25316.5|25309|25294|46
1627540200000|2021-07-29 06:30:00|25334|25319|25356.5|25341.5|25371.5|25356.5|25334|25319|155
1627540500000|2021-07-29 06:35:00|25361.5|25346.5|25361.5|25346.5|25366.5|25351.5|25356.5|25341.5|32
1627540800000|2021-07-29 06:40:00|25359|25344|25351.5|25336.5|25364|25349|25344|25329|27
1627541100000|2021-07-29 06:45:00|25349|25334|25351.5|25336.5|25356.5|25341.5|25346.5|25331.5|39
1627541400000|2021-07-29 06:50:00|25349|25334|25374|25359|25379|25364|25346.5|25331.5|34
1627541700000|2021-07-29 06:55:00|25366.5|25351.5|25379|25364|25394|25379|25366.5|25351.5|74
1627542000000|2021-07-29 07:00:00|25386.5|25371.5|25351.5|25336.5|25401.5|25386.5|25351.5|25336.5|635
1627542300000|2021-07-29 07:05:00|25346.5|25331.5|25331.5|25316.5|25346.5|25331.5|25314|25299|368
1627542600000|2021-07-29 07:10:00|25334|25319|25331.5|25316.5|25339|25324|25316.5|25301.5|270
1627542900000|2021-07-29 07:15:00|25329|25314|25346.5|25331.5|25356.5|25341.5|25321.5|25306.5|211
1627543200000|2021-07-29 07:20:00|25344|25329|25386.5|25371.5|25391.5|25376.5|25341.5|25326.5|232
1627543500000|2021-07-29 07:25:00|25389|25374|25381.5|25366.5|25406.5|25391.5|25376.5|25361.5|307
1627543800000|2021-07-29 07:30:00|25379|25364|25379|25364|25381.5|25366.5|25354|25339|165
1627544100000|2021-07-29 07:35:00|25376.5|25361.5|25351.5|25336.5|25386.5|25371.5|25351.5|25336.5|92
1627544400000|2021-07-29 07:40:00|25353.2|25338.2|25355.7|25340.7|25355.7|25340.7|25333.2|25318.2|145
1627544700000|2021-07-29 07:45:00|25358.2|25343.2|25355.7|25340.7|25373.2|25358.2|25348.2|25333.2|81
1627545000000|2021-07-29 07:50:00|25353.2|25338.2|25378.2|25363.2|25383.2|25368.2|25353.2|25338.2|65
1627545300000|2021-07-29 07:55:00|25375.7|25360.7|25375.7|25360.7|25378.2|25363.2|25358.2|25343.2|75
1627545600000|2021-07-29 08:00:00|25378.2|25363.2|25393.2|25378.2|25398.2|25383.2|25375.7|25360.7|119
1627545900000|2021-07-29 08:05:00|25390.7|25375.7|25393.2|25378.2|25403.2|25388.2|25385.7|25370.7|125
1627546200000|2021-07-29 08:10:00|25398.2|25383.2|25383.2|25368.2|25408.2|25393.2|25383.2|25368.2|120
1627546500000|2021-07-29 08:15:00|25385.7|25370.7|25398.2|25383.2|25398.2|25383.2|25383.2|25368.2|30
1627546800000|2021-07-29 08:20:00|25400.7|25385.7|25388.2|25373.2|25408.2|25393.2|25385.7|25370.7|104
1627547100000|2021-07-29 08:25:00|25390.7|25375.7|25403.2|25388.2|25408.2|25393.2|25383.2|25368.2|58
1627547400000|2021-07-29 08:30:00|25408.2|25393.2|25408.2|25393.2|25410.7|25395.7|25400.7|25385.7|68
1627547700000|2021-07-29 08:35:00|25410.7|25395.7|25428.2|25413.2|25433.2|25418.2|25408.2|25393.2|145
1627548000000|2021-07-29 08:40:00|25425.7|25410.7|25413.2|25398.2|25428.2|25413.2|25408.2|25393.2|47
1627548300000|2021-07-29 08:45:00|25415.7|25400.7|25423.2|25408.2|25428.2|25413.2|25413.2|25398.2|41
1627548600000|2021-07-29 08:50:00|25428.2|25413.2|25415.7|25400.7|25428.2|25413.2|25413.2|25398.2|86
1627548900000|2021-07-29 08:55:00|25413.2|25398.2|25413.2|25398.2|25423.2|25408.2|25408.2|25393.2|74
1627549200000|2021-07-29 09:00:00|25418.2|25403.2|25413.2|25398.2|25423.2|25408.2|25405.7|25390.7|165
1627549500000|2021-07-29 09:05:00|25410.7|25395.7|25408.2|25393.2|25413.2|25398.2|25403.2|25388.2|44
1627549800000|2021-07-29 09:10:00|25410.7|25395.7|25418.2|25403.2|25418.2|25403.2|25408.2|25393.2|48
1627550100000|2021-07-29 09:15:00|25415.7|25400.7|25428.2|25413.2|25428.2|25413.2|25413.2|25398.2|42
1627550400000|2021-07-29 09:20:00|25433.2|25418.2|25438.2|25423.2|25438.2|25423.2|25430.7|25415.7|99
1627550700000|2021-07-29 09:25:00|25435.7|25420.7|25438.2|25423.2|25443.2|25428.2|25433.2|25418.2|59
1627551000000|2021-07-29 09:30:00|25440.7|25425.7|25443.2|25428.2|25443.2|25428.2|25433.2|25418.2|25
1627551300000|2021-07-29 09:35:00|25440.7|25425.7|25450.7|25435.7|25453.2|25438.2|25438.2|25423.2|114
1627551600000|2021-07-29 09:40:00|25453.2|25438.2|25453.2|25438.2|25458.2|25443.2|25448.2|25433.2|90
1627551900000|2021-07-29 09:45:00|25455.7|25440.7|25448.2|25433.2|25458.2|25443.2|25445.7|25430.7|112
1627552200000|2021-07-29 09:50:00|25445.7|25430.7|25448.2|25433.2|25448.2|25433.2|25443.2|25428.2|31
1627552500000|2021-07-29 09:55:00|25450.7|25435.7|25458.2|25443.2|25458.2|25443.2|25448.2|25433.2|27
1627552800000|2021-07-29 10:00:00|25455.7|25440.7|25465.7|25450.7|25473.2|25458.2|25453.2|25438.2|118
1627553100000|2021-07-29 10:05:00|25463.2|25448.2|25455.7|25440.7|25473.2|25458.2|25453.2|25438.2|134
1627553400000|2021-07-29 10:10:00|25458.2|25443.2|25473.2|25458.2|25473.2|25458.2|25453.2|25438.2|136
1627553700000|2021-07-29 10:15:00|25470.7|25455.7|25478.2|25463.2|25485.7|25470.7|25470.7|25455.7|73
1627554000000|2021-07-29 10:20:00|25480.7|25465.7|25493.2|25478.2|25493.2|25478.2|25478.2|25463.2|59
1627554300000|2021-07-29 10:25:00|25503.2|25488.2|25513.2|25498.2|25513.2|25498.2|25498.2|25483.2|229
1627554600000|2021-07-29 10:30:00|25510.7|25495.7|25525.7|25510.7|25525.7|25510.7|25508.2|25493.2|115
1627554900000|2021-07-29 10:35:00|25523.2|25508.2|25530.7|25515.7|25543.2|25528.2|25523.2|25508.2|232
1627555200000|2021-07-29 10:40:00|25533.2|25518.2|25523.2|25508.2|25533.2|25518.2|25518.2|25503.2|87
1627555500000|2021-07-29 10:45:00|25520.7|25505.7|25513.2|25498.2|25523.2|25508.2|25503.2|25488.2|121
1627555800000|2021-07-29 10:50:00|25515.7|25500.7|25503.2|25488.2|25518.2|25503.2|25503.2|25488.2|62
1627556100000|2021-07-29 10:55:00|25505.7|25490.7|25533.2|25518.2|25533.2|25518.2|25503.2|25488.2|79
1627556400000|2021-07-29 11:00:00|25530.7|25515.7|25525.7|25510.7|25535.7|25520.7|25523.2|25508.2|95
1627556700000|2021-07-29 11:05:00|25528.2|25513.2|25533.2|25518.2|25538.2|25523.2|25523.2|25508.2|44
1627557000000|2021-07-29 11:10:00|25535.7|25520.7|25538.2|25523.2|25548.2|25533.2|25533.2|25518.2|68
1627557300000|2021-07-29 11:15:00|25535.7|25520.7|25533.2|25518.2|25543.2|25528.2|25530.7|25515.7|79
1627557600000|2021-07-29 11:20:00|25530.7|25515.7|25513.2|25498.2|25533.2|25518.2|25505.7|25490.7|38
1627557900000|2021-07-29 11:25:00|25515.7|25500.7|25523.2|25508.2|25525.7|25510.7|25513.2|25498.2|20
1627558200000|2021-07-29 11:30:00|25525.7|25510.7|25503.2|25488.2|25525.7|25510.7|25498.2|25483.2|24
1627558500000|2021-07-29 11:35:00|25498.2|25483.2|25508.2|25493.2|25513.2|25498.2|25498.2|25483.2|33
1627558800000|2021-07-29 11:40:00|25505.7|25490.7|25523.6|25508.6|25526.1|25511.1|25501.1|25486.1|62
1627559100000|2021-07-29 11:45:00|25521.1|25506.1|25516.1|25501.1|25523.6|25508.6|25506.1|25491.1|32
1627559400000|2021-07-29 11:50:00|25518.6|25503.6|25506.1|25491.1|25526.1|25511.1|25506.1|25491.1|65
1627559700000|2021-07-29 11:55:00|25511.1|25496.1|25513.6|25498.6|25516.1|25501.1|25501.1|25486.1|42
1627560000000|2021-07-29 12:00:00|25511.1|25496.1|25511.1|25496.1|25521.1|25506.1|25506.1|25491.1|41
1627560300000|2021-07-29 12:05:00|25513.6|25498.6|25523.6|25508.6|25526.1|25511.1|25511.1|25496.1|34
1627560600000|2021-07-29 12:10:00|25521.1|25506.1|25521.1|25506.1|25526.1|25511.1|25516.1|25501.1|29
1627560900000|2021-07-29 12:15:00|25518.6|25503.6|25513.6|25498.6|25521.1|25506.1|25506.1|25491.1|51
1627561200000|2021-07-29 12:20:00|25516.1|25501.1|25526.1|25511.1|25526.1|25511.1|25511.1|25496.1|20
1627561500000|2021-07-29 12:25:00|25523.6|25508.6|25518.6|25503.6|25528.6|25513.6|25516.1|25501.1|36
1627561800000|2021-07-29 12:30:00|25521.1|25506.1|25496.1|25481.1|25521.1|25506.1|25476.1|25461.1|150
1627562100000|2021-07-29 12:35:00|25498.6|25483.6|25501.1|25486.1|25506.1|25491.1|25493.6|25478.6|55
1627562400000|2021-07-29 12:40:00|25506.1|25491.1|25501.1|25486.1|25511.1|25496.1|25496.1|25481.1|99
1627562700000|2021-07-29 12:45:00|25498.6|25483.6|25511.1|25496.1|25516.1|25501.1|25491.1|25476.1|70
1627563000000|2021-07-29 12:50:00|25508.6|25493.6|25503.6|25488.6|25511.1|25496.1|25501.1|25486.1|36
1627563300000|2021-07-29 12:55:00|25506.1|25491.1|25506.1|25491.1|25511.1|25496.1|25496.1|25481.1|30
1627563600000|2021-07-29 13:00:00|25501.1|25486.1|25531.1|25516.1|25536.1|25521.1|25501.1|25486.1|140
1627563900000|2021-07-29 13:05:00|25533.6|25518.6|25521.1|25506.1|25536.1|25521.1|25521.1|25506.1|46
1627564200000|2021-07-29 13:10:00|25523.6|25508.6|25531.1|25516.1|25531.1|25516.1|25521.1|25506.1|29
1627564500000|2021-07-29 13:15:00|25533.6|25518.6|25546.1|25531.1|25546.1|25531.1|25533.6|25518.6|95
1627564800000|2021-07-29 13:20:00|25543.6|25528.6|25511.1|25496.1|25543.6|25528.6|25508.6|25493.6|100
1627565100000|2021-07-29 13:25:00|25513.6|25498.6|25501.1|25486.1|25518.6|25503.6|25501.1|25486.1|67
1627565400000|2021-07-29 13:30:00|25498.6|25483.6|25506.1|25491.1|25531.1|25516.1|25496.1|25481.1|198
1627565700000|2021-07-29 13:35:00|25501.1|25486.1|25516.1|25501.1|25521.1|25506.1|25501.1|25486.1|102
1627566000000|2021-07-29 13:40:00|25518.6|25503.6|25516.1|25501.1|25536.1|25521.1|25511.1|25496.1|130
1627566300000|2021-07-29 13:45:00|25511.1|25496.1|25506.1|25491.1|25513.6|25498.6|25491.1|25476.1|107
1627566600000|2021-07-29 13:50:00|25508.6|25493.6|25491.1|25476.1|25516.1|25501.1|25486.1|25471.1|98
1627566900000|2021-07-29 13:55:00|25488.6|25473.6|25511.1|25496.1|25513.6|25498.6|25488.6|25473.6|82
1627567200000|2021-07-29 14:00:00|25508.6|25493.6|25518.6|25503.6|25526.1|25511.1|25501.1|25486.1|132
1627567500000|2021-07-29 14:05:00|25516.1|25501.1|25526.1|25511.1|25526.1|25511.1|25503.6|25488.6|65
1627567800000|2021-07-29 14:10:00|25525.2|25510.2|25532.7|25517.7|25532.7|25517.7|25520.2|25505.2|112
1627568100000|2021-07-29 14:15:00|25530.2|25515.2|25532.7|25517.7|25550.2|25535.2|25530.2|25515.2|190
1627568400000|2021-07-29 14:20:00|25535.2|25520.2|25520.2|25505.2|25535.2|25520.2|25520.2|25505.2|90
1627568700000|2021-07-29 14:25:00|25515.2|25500.2|25510.2|25495.2|25517.7|25502.7|25510.2|25495.2|117
1627569000000|2021-07-29 14:30:00|25515.2|25500.2|25520.2|25505.2|25525.2|25510.2|25500.2|25485.2|117
1627569300000|2021-07-29 14:35:00|25525.2|25510.2|25510.2|25495.2|25525.2|25510.2|25505.2|25490.2|64
1627569600000|2021-07-29 14:40:00|25515.2|25500.2|25515.2|25500.2|25520.2|25505.2|25510.2|25495.2|118
1627569900000|2021-07-29 14:45:00|25517.7|25502.7|25525.2|25510.2|25530.2|25515.2|25515.2|25500.2|61
1627570200000|2021-07-29 14:50:00|25522.7|25507.7|25515.2|25500.2|25525.2|25510.2|25515.2|25500.2|61
1627570500000|2021-07-29 14:55:00|25517.7|25502.7|25525.2|25510.2|25525.2|25510.2|25517.7|25502.7|72
1627570800000|2021-07-29 15:00:00|25530.2|25515.2|25525.2|25510.2|25540.2|25525.2|25520.2|25505.2|169
1627571100000|2021-07-29 15:05:00|25527.7|25512.7|25525.2|25510.2|25527.7|25512.7|25520.2|25505.2|56
1627571400000|2021-07-29 15:10:00|25520.2|25505.2|25515.2|25500.2|25520.2|25505.2|25510.2|25495.2|102
1627571700000|2021-07-29 15:15:00|25520.2|25505.2|25515.2|25500.2|25525.2|25510.2|25510.2|25495.2|204
1627572000000|2021-07-29 15:20:00|25512.7|25497.7|25520.2|25505.2|25520.2|25505.2|25512.7|25497.7|296
1627572300000|2021-07-29 15:25:00|25517.7|25502.7|25525.2|25510.2|25525.2|25510.2|25515.2|25500.2|380
1627572600000|2021-07-29 15:30:00|25522.7|25507.7|25517.7|25502.7|25525.2|25510.2|25512.7|25497.7|381
1627572900000|2021-07-29 15:35:00|25515.2|25500.2|25515.2|25500.2|25520.2|25505.2|25500.2|25485.2|446
1627573200000|2021-07-29 15:40:00|25512.7|25497.7|25522.7|25507.7|25525.2|25510.2|25512.7|25497.7|240
1627573500000|2021-07-29 15:45:00|25520.2|25505.2|25510.2|25495.2|25522.7|25507.7|25510.2|25495.2|20
1627573800000|2021-07-29 15:50:00|25512.7|25492.7|25512.7|25487.7|25512.7|25492.7|25507.7|25487.7|8
1627574100000|2021-07-29 15:55:00|25507.7|25492.7|25512.7|25487.7|25512.7|25492.7|25507.7|25487.7|21
1627574400000|2021-07-29 16:00:00|25507.7|25492.7|25512.7|25492.7|25512.7|25492.7|25507.7|25487.7|8
1627574700000|2021-07-29 16:05:00|25517.7|25497.7|25522.7|25502.7|25522.7|25502.7|25517.7|25492.7|3
1627575000000|2021-07-29 16:10:00|25517.7|25497.7|25517.7|25497.7|25522.7|25502.7|25512.7|25492.7|12
1627575300000|2021-07-29 16:15:00|25522.7|25502.7|25527.7|25507.7|25527.7|25512.7|25522.7|25502.7|37
1627575600000|2021-07-29 16:20:00|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|3
1627576200000|2021-07-29 16:30:00|25527.7|25507.7|25517.7|25497.7|25527.7|25507.7|25517.7|25497.7|10
1627576500000|2021-07-29 16:35:00|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|25517.7|25497.7|10
1627576800000|2021-07-29 16:40:00|25517.7|25497.7|25517.7|25497.7|25522.7|25502.7|25517.7|25497.7|1
1627577100000|2021-07-29 16:45:00|25512.7|25492.7|25512.7|25492.7|25517.7|25492.7|25512.7|25492.7|2
1627577400000|2021-07-29 16:50:00|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25492.7|17
1627577700000|2021-07-29 16:55:00|25512.7|25492.7|25512.7|25492.7|25517.7|25492.7|25512.7|25487.7|4
1627578000000|2021-07-29 17:00:00|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25492.7|8
1627578300000|2021-07-29 17:05:00|25522.7|25492.7|25517.7|25497.7|25522.7|25497.7|25517.7|25492.7|3
1627578600000|2021-07-29 17:10:00|25512.7|25492.7|25522.7|25497.7|25522.7|25497.7|25512.7|25492.7|2
1627578900000|2021-07-29 17:15:00|25517.7|25502.7|25517.7|25492.7|25522.7|25502.7|25512.7|25492.7|3
1627579200000|2021-07-29 17:20:00|25512.7|25497.7|25517.7|25492.7|25517.7|25497.7|25512.7|25492.7|3
1627579500000|2021-07-29 17:25:00|25512.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25497.7|20
1627579800000|2021-07-29 17:30:00|25522.7||25517.7||25522.7||25517.7||8
1627580100000|2021-07-29 17:35:00|25512.7|25492.7|25517.7|25492.7|25517.7|25492.7|25512.7|25492.7|4
1627580400000|2021-07-29 17:40:00|25512.7|25497.7|25522.7|25497.7|25522.7|25497.7|25512.7|25492.7|3
1627580700000|2021-07-29 17:45:00|25517.7|25502.7|25517.7|25497.7|25522.7|25502.7|25517.7|25497.7|9
1627581000000|2021-07-29 17:50:00|25522.7||25522.7||25522.7||25517.7||1
1627581300000|2021-07-29 17:55:00|25517.7||25522.7||25522.7||25517.7||1
1627581600000|2021-07-29 18:00:00|25517.7|25502.7|25522.7|25497.7|25522.7|25502.7|25517.7|25497.7|3
1627581900000|2021-07-29 18:05:00|||||||||1
1627582200000|2021-07-29 18:10:00|25527.7|25502.7|25527.7|25507.7|25527.7|25507.7|25527.7|25502.7|0
1627582500000|2021-07-29 18:15:00|25522.7|25502.7|25522.7|25497.7|25527.7|25502.7|25517.7|25497.7|4
1627582800000|2021-07-29 18:20:00|25517.7|25492.7|25507.7|25482.7|25522.7|25492.7|25502.7|25482.7|32
1627583100000|2021-07-29 18:25:00|25512.7|25487.7|25495.2|25480.2|25512.7|25487.7|25495.2|25477.7|35
1627583400000|2021-07-29 18:30:00|||||||||11
1627583700000|2021-07-29 18:35:00|25500.2|25485.2|25497.7|25482.7|25500.2|25485.2|25495.2|25480.2|8
1627584000000|2021-07-29 18:40:00|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|1
1627584300000|2021-07-29 18:45:00|||||||||2
1627584600000|2021-07-29 18:50:00|25502.7|25487.7|25505.2|25490.2|25505.2|25490.2|25502.7|25487.7|5
1627584900000|2021-07-29 18:55:00|25502.7|25487.7|25502.7|25487.7|25502.7|25487.7|25500.2|25485.2|14
1627585200000|2021-07-29 19:00:00|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|1
1627585500000|2021-07-29 19:05:00|||||||||1
1627585800000|2021-07-29 19:10:00|25497.7|25482.7|25495.2|25480.2|25497.7|25482.7|25495.2|25480.2|11
1627586100000|2021-07-29 19:15:00|||||||||5
1627586400000|2021-07-29 19:20:00|25497.7|25482.7|25495.2|25480.2|25497.7|25482.7|25492.7|25477.7|6
1627586700000|2021-07-29 19:25:00|25497.7|25482.7|25492.7|25477.7|25497.7|25482.7|25492.7|25477.7|4
1627587000000|2021-07-29 19:30:00|25495.2|25480.2|25477.7|25462.7|25497.7|25482.7|25475.2|25460.2|57
1627587300000|2021-07-29 19:35:00|25475.2|25460.2|25490.2|25475.2|25490.2|25475.2|25475.2|25460.2|6
1627587600000|2021-07-29 19:40:00|25487.7|25472.7|25490.2|25475.2|25490.2|25475.2|25487.7|25472.7|2
1627587900000|2021-07-29 19:45:00|25487.7|25472.7|25485.2|25470.2|25490.2|25475.2|25485.2|25470.2|8
1627588200000|2021-07-29 19:50:00|25482.7|25467.7|25492.7|25477.7|25495.2|25480.2|25480.2|25465.2|16
1627588500000|2021-07-29 19:55:00|25490.2|25475.2|25490.2|25475.2|25495.2|25480.2|25480.2|25465.2|42
1627588800000|2021-07-29 20:00:00|25499.2|25459.2|25482.6|25442.6|25500.6|25460.6|25469.6|25429.6|0
1627589100000|2021-07-29 20:05:00|25482.8|25442.8|25472.6|25432.6|25483.9|25443.9|25469.6|25429.6|0
1627589400000|2021-07-29 20:10:00|25472.4|25432.4|25466.7|25426.7|25474.8|25434.8|25459.2|25419.2|0
1627589700000|2021-07-29 20:15:00|25466.4|25426.4|25472.2|25432.2|25472.2|25432.2|25465.4|25425.4|0
1627590000000|2021-07-29 20:20:00|25472.1|25432.1|25470.4|25430.4|25473.4|25433.4|25470.4|25430.4|0
1627590300000|2021-07-29 20:25:00|25470.6|25430.6|25462.3|25422.3|25472.2|25432.2|25459.2|25419.2|0
1627590600000|2021-07-29 20:30:00|25462.4|25422.4|25433.5|25393.5|25462.9|25422.9|25431|25391|0
1627590900000|2021-07-29 20:35:00|25433.4|25393.4|25434.3|25394.3|25443.1|25403.1|25428.2|25388.2|0
1627591200000|2021-07-29 20:40:00|25434.1|25394.1|25419.3|25379.3|25434.1|25394.1|25413.3|25373.3|0
1627591500000|2021-07-29 20:45:00|25419.4|25379.4|25421.8|25381.8|25433.5|25393.5|25417.5|25377.5|0
1627591800000|2021-07-29 20:50:00|25421.9|25381.9|25434.8|25394.8|25437.3|25397.3|25421.8|25381.8|0
1627592100000|2021-07-29 20:55:00|25434.6|25394.6|25425.2|25385.2|25437.9|25397.9|25413.8|25373.8|0
1627592400000|2021-07-29 21:00:00|25424.7|25384.7|25424.7|25384.7|25424.7|25384.7|25418|25378|0
1627592700000|2021-07-29 21:05:00|25423.7|25383.7|25427.8|25387.8|25427.8|25387.8|25423.7|25383.7|0
1627593000000|2021-07-29 21:10:00|25427.3|25387.3|25428.8|25388.8|25429.3|25389.3|25426.8|25386.8|0
1627593300000|2021-07-29 21:15:00|25429.3|25389.3|25430.4|25390.4|25431.4|25391.4|25427.8|25387.8|0
1627593600000|2021-07-29 21:20:00|25431.9|25391.9|25426.8|25386.8|25432.4|25392.4|25426.2|25386.2|0
1627593900000|2021-07-29 21:25:00|25425.2|25385.2|25425.7|25385.7|25427.8|25387.8|25425.2|25385.2|0
1627594200000|2021-07-29 21:30:00|25426.8|25386.8|25424.7|25384.7|25426.8|25386.8|25423.7|25383.7|0
1627594500000|2021-07-29 21:35:00|25425.2|25385.2|25424.7|25384.7|25425.2|25385.2|25423.2|25383.2|0
1627594800000|2021-07-29 21:40:00|25424.2|25384.2|25424.8|25384.8|25424.8|25384.8|25423.2|25383.2|0
1627595100000|2021-07-29 21:45:00|25425.3|25385.3|25418.6|25378.6|25425.3|25385.3|25417.1|25377.1|0
1627595400000|2021-07-29 21:50:00|25418.1|25378.1|25415.5|25375.5|25418.1|25378.1|25412.9|25372.9|0
1627595700000|2021-07-29 21:55:00|25416|25376|25410.9|25370.9|25416|25376|25410.9|25370.9|0
1627596000000|2021-07-29 22:00:00|25408.5|25368.5|25428.1|25388.1|25428.1|25388.1|25408.5|25368.5|0
1627596300000|2021-07-29 22:05:00|25428.2|25388.2|25434.9|25394.9|25434.9|25394.9|25428.1|25388.1|0
1627596600000|2021-07-29 22:10:00|25435|25395|25430.9|25390.9|25435.5|25395.5|25429.7|25389.7|0
1627596900000|2021-07-29 22:15:00|25431|25391|25433.9|25393.9|25438.9|25398.9|25430.9|25390.9|0
1627597200000|2021-07-29 22:20:00|25434|25394|25424.7|25384.7|25435.2|25395.2|25424.7|25384.7|0
1627597500000|2021-07-29 22:25:00|25424.9|25384.9|25424.7|25384.7|25432.7|25392.7|25424.7|25384.7|0
1627597800000|2021-07-29 22:30:00|25424.8|25384.8|25418.4|25378.4|25427.2|25387.2|25416.7|25376.7|0
1627598100000|2021-07-29 22:35:00|25418.7|25378.7|25416.7|25376.7|25422.2|25382.2|25414.2|25374.2|0
1627598400000|2021-07-29 22:40:00|25416.5|25376.5|25415.2|25375.2|25416.7|25376.7|25411.7|25371.7|0
1627598700000|2021-07-29 22:45:00|25415.3|25375.3|25418.2|25378.2|25420.7|25380.7|25415.3|25375.3|0
1627599000000|2021-07-29 22:50:00|25418.1|25378.1|25414|25374|25418.1|25378.1|25412.7|25372.7|0
1627599300000|2021-07-29 22:55:00|25414.2|25374.2|25418.2|25378.2|25419.5|25379.5|25411.5|25371.5|0
1627599600000|2021-07-29 23:00:00|25418.4|25378.4|25410|25370|25421.1|25381.1|25405|25365|0
1627599900000|2021-07-29 23:05:00|25410.1|25370.1|25395.9|25355.9|25412.5|25372.5|25394.6|25354.6|0
1627600200000|2021-07-29 23:10:00|25396|25356|25399.6|25359.6|25402.8|25362.8|25392.1|25352.1|0
1627600500000|2021-07-29 23:15:00|25399.7|25359.7|25402.1|25362.1|25403.4|25363.4|25399.6|25359.6|0
1627600800000|2021-07-29 23:20:00|25402.3|25362.3|25395.9|25355.9|25404.7|25364.7|25395.9|25355.9|0
1627601100000|2021-07-29 23:25:00|25396|25356|25402.2|25362.2|25403.4|25363.4|25394.7|25354.7|0
1627601400000|2021-07-29 23:30:00|25401.9|25361.9|25402.2|25362.2|25403.4|25363.4|25399.7|25359.7|0
1627601700000|2021-07-29 23:35:00|25402.3|25362.3|25399|25359|25404.7|25364.7|25397.2|25357.2|0
1627602000000|2021-07-29 23:40:00|25398.9|25358.9|25387.9|25347.9|25402.2|25362.2|25386.7|25346.7|0
1627602300000|2021-07-29 23:45:00|25388|25348|25387.1|25347.1|25395.9|25355.9|25386|25346|0
1627602600000|2021-07-29 23:50:00|25387.2|25347.2|25375|25335|25388.4|25348.4|25370|25330|0
1627602900000|2021-07-29 23:55:00|25374.9|25334.9|25373.8|25333.8|25380.5|25340.5|25371.3|25331.3|0
1627603200000|2021-07-30 00:00:00|25373.5|25333.5|25349.7|25309.7|25373.8|25333.8|25345.8|25305.8|0
1627603500000|2021-07-30 00:05:00|25349.5|25309.5|25364|25324|25364|25324|25348.5|25308.5|0
1627603800000|2021-07-30 00:10:00|25364.2|25324.2|25383.8|25343.8|25385|25345|25362.7|25322.7|0
1627604100000|2021-07-30 00:15:00|25383.5|25343.5|25424.4|25384.4|25440|25400|25382|25342|0
1627604400000|2021-07-30 00:20:00|25427.2|25387.2|25419.6|25379.6|25430.4|25390.4|25415.5|25375.5|0
1627604700000|2021-07-30 00:25:00|25419.5|25379.5|25421.5|25381.5|25427.3|25387.3|25408.8|25368.8|0
1627605000000|2021-07-30 00:30:00|25421.7|25381.7|25404.8|25364.8|25424.9|25384.9|25403.1|25363.1|0
1627605300000|2021-07-30 00:35:00|25403.6|25363.6|25409.2|25369.2|25409.5|25369.5|25394.3|25354.3|0
1627605600000|2021-07-30 00:40:00|25409.3|25369.3|25409.4|25369.4|25412.4|25372.4|25397.8|25357.8|0
1627605900000|2021-07-30 00:45:00|25409.2|25369.2|25382.9|25342.9|25410.9|25370.9|25366.3|25326.3|0
1627606200000|2021-07-30 00:50:00|25383.2|25343.2|25368.8|25328.8|25389.8|25349.8|25366.4|25326.4|0
1627606500000|2021-07-30 00:55:00|25368.3|25328.3|25375.6|25335.6|25380.8|25340.8|25362.9|25322.9|0
1627606800000|2021-07-30 01:00:00|25375.5|25335.5|25380.9|25340.9|25383.6|25343.6|25368.8|25328.8|0
1627607100000|2021-07-30 01:05:00|25380.8|25340.8|25388|25348|25390|25350|25380.6|25340.6|0
1627607400000|2021-07-30 01:10:00|25388.1|25348.1|25378.9|25338.9|25392.4|25352.4|25374.8|25334.8|0
1627607700000|2021-07-30 01:15:00|25378.4|25338.4|25380.1|25340.1|25389.4|25349.4|25369.9|25329.9|0
1627608000000|2021-07-30 01:20:00|25377.4|25337.4|25365.9|25325.9|25377.4|25337.4|25365.8|25325.8|0
1627608300000|2021-07-30 01:25:00|25366.5|25326.5|25356.2|25316.2|25371.9|25331.9|25350.6|25310.6|0
1627608600000|2021-07-30 01:30:00|25356.4|25316.4|25365.9|25325.9|25374.5|25334.5|25356.2|25316.2|0
1627608900000|2021-07-30 01:35:00|25364.3|25324.3|25353.8|25313.8|25366.1|25326.1|25350.6|25310.6|0
1627609200000|2021-07-30 01:40:00|25353.7|25313.7|25351.2|25311.2|25353.7|25313.7|25347.7|25307.7|0
1627609500000|2021-07-30 01:45:00|25351.1|25311.1|25345.5|25305.5|25354.2|25314.2|25342.5|25302.5|0
1627609800000|2021-07-30 01:50:00|25345.4|25305.4|25354.3|25314.3|25355.5|25315.5|25333.9|25293.9|0
1627610100000|2021-07-30 01:55:00|25354.4|25314.4|25353.3|25313.3|25361.9|25321.9|25344.9|25304.9|0
1627610400000|2021-07-30 02:00:00|25353.2|25313.2|25353.2|25313.2|25359.4|25319.4|25350.4|25310.4|0
1627610700000|2021-07-30 02:05:00|25353.3|25313.3|25356.8|25316.8|25360|25320|25347.7|25307.7|0
1627611000000|2021-07-30 02:10:00|25356.7|25316.7|25375.3|25335.3|25375.3|25335.3|25351|25311|0
1627611300000|2021-07-30 02:15:00|25375.1|25335.1|25390.6|25350.6|25390.6|25350.6|25372.4|25332.4|0
1627611600000|2021-07-30 02:20:00|25390.5|25350.5|25396.3|25356.3|25396.6|25356.6|25387.4|25347.4|0
1627611900000|2021-07-30 02:25:00|25396.2|25356.2|25402.2|25362.2|25405.4|25365.4|25393.4|25353.4|0
1627612200000|2021-07-30 02:30:00|25402.4|25362.4|25402.4|25362.4|25408.1|25368.1|25399.3|25359.3|0
1627612500000|2021-07-30 02:35:00|25402.2|25362.2|25391.5|25351.5|25402.4|25362.4|25386.9|25346.9|0
1627612800000|2021-07-30 02:40:00|25392.5|25352.5|25386.5|25346.5|25392.7|25352.7|25386.5|25346.5|0
1627613100000|2021-07-30 02:45:00|25385.9|25345.9|25392.5|25352.5|25392.5|25352.5|25381|25341|0
1627613400000|2021-07-30 02:50:00|25392.6|25352.6|25380.8|25340.8|25395.6|25355.6|25380.8|25340.8|0
1627613700000|2021-07-30 02:55:00|25380.7|25340.7|25383.7|25343.7|25386.5|25346.5|25374.9|25334.9|0
1627614000000|2021-07-30 03:00:00|25383.8|25343.8|25398.2|25358.2|25401.1|25361.1|25383.8|25343.8|0
1627614300000|2021-07-30 03:05:00|25398.1|25358.1|25390.7|25350.7|25401.1|25361.1|25389.2|25349.2|0
1627614600000|2021-07-30 03:10:00|25390.2|25350.2|25389.4|25349.4|25398.2|25358.2|25389.4|25349.4|0
1627614900000|2021-07-30 03:15:00|25389.5|25349.5|25389.5|25349.5|25395.3|25355.3|25389.4|25349.4|0
1627615200000|2021-07-30 03:20:00|25390|25350|25362.1|25322.1|25390.7|25350.7|25362|25322|0
1627615500000|2021-07-30 03:25:00|25362|25322|25362.4|25322.4|25365.5|25325.5|25356.3|25316.3|0
1627615800000|2021-07-30 03:30:00|25362.3|25322.3|25365.5|25325.5|25371.2|25331.2|25356.3|25316.3|0
1627616100000|2021-07-30 03:35:00|25364.4|25324.4|25365.6|25325.6|25371.4|25331.4|25359.9|25319.9|0
1627616400000|2021-07-30 03:40:00|25365.5|25325.5|25361.3|25321.3|25368.5|25328.5|25355.1|25315.1|0
1627616700000|2021-07-30 03:45:00|25360.8|25320.8|25354.3|25314.3|25366|25326|25351.4|25311.4|0
1627617000000|2021-07-30 03:50:00|25354.4|25314.4|25351.3|25311.3|25360.4|25320.4|25349.8|25309.8|0
1627617300000|2021-07-30 03:55:00|25350.2|25310.2|25352.2|25312.2|25354.6|25314.6|25348.4|25308.4|0
1627617600000|2021-07-30 04:00:00|25352.3|25312.3|25349.5|25309.5|25358.3|25318.3|25349.5|25309.5|0
1627617900000|2021-07-30 04:05:00|25349.6|25309.6|25352.3|25312.3|25355.3|25315.3|25349.2|25309.2|0
1627618200000|2021-07-30 04:10:00|25352.1|25312.1|25358.2|25318.2|25358.2|25318.2|25349.4|25309.4|0
1627618500000|2021-07-30 04:15:00|25357.2|25317.2|25348.1|25308.1|25357.2|25317.2|25346.7|25306.7|0
1627618800000|2021-07-30 04:20:00|25347.6|25307.6|25346.9|25306.9|25351.1|25311.1|25344|25304|0
1627619100000|2021-07-30 04:25:00|25347|25307|25338.1|25298.1|25347.2|25307.2|25338|25298|0
1627619400000|2021-07-30 04:30:00|25338|25298|25332.1|25292.1|25338.1|25298.1|25329.4|25289.4|0
1627619700000|2021-07-30 04:35:00|25332|25292|25340|25300|25342.9|25302.9|25329.7|25289.7|0
1627620000000|2021-07-30 04:40:00|25341|25301|25345.5|25305.5|25345.6|25305.6|25340|25300|0
1627620300000|2021-07-30 04:45:00|25344.9|25304.9|25340|25300|25346|25306|25338.8|25298.8|0
1627620600000|2021-07-30 04:50:00|25340.2|25300.2|25338.8|25298.8|25344.6|25304.6|25334.4|25294.4|0
1627620900000|2021-07-30 04:55:00|25338.7|25298.7|25346.9|25306.9|25347.2|25307.2|25333|25293|0
1627621200000|2021-07-30 05:00:00|25345.9|25305.9|25338|25298|25346.8|25306.8|25319.7|25279.7|0
1627621500000|2021-07-30 05:05:00|25338.1|25298.1|25335|25295|25346.8|25306.8|25331.9|25291.9|0
1627621800000|2021-07-30 05:10:00|25334.9|25294.9|25317.6|25277.6|25335|25295|25311.9|25271.9|0
1627622100000|2021-07-30 05:15:00|25317.5|25277.5|25312.3|25272.3|25317.6|25277.6|25303.4|25263.4|0
1627622400000|2021-07-30 05:20:00|25312.4|25272.4|25314.6|25274.6|25314.6|25274.6|25301.9|25261.9|0
1627622700000|2021-07-30 05:25:00|25314.5|25274.5|25319.9|25279.9|25326.3|25286.3|25311.5|25271.5|0
1627623000000|2021-07-30 05:30:00|25320|25280|25342.2|25302.2|25342.2|25302.2|25317|25277|0
1627623300000|2021-07-30 05:35:00|25342.1|25302.1|25341.5|25301.5|25359.8|25319.8|25338.8|25298.8|0
1627623600000|2021-07-30 05:40:00|25342|25302|25338|25298|25354.4|25314.4|25324.3|25284.3|0
1627623900000|2021-07-30 05:45:00|25338.1|25298.1|25338.8|25298.8|25342.8|25302.8|25329.9|25289.9|0
1627624200000|2021-07-30 05:50:00|25338.7|25298.7|25324.2|25284.2|25338.7|25298.7|25321.3|25281.3|0
1627624500000|2021-07-30 05:55:00|25324.3|25284.3|25309.5|25269.5|25327.2|25287.2|25309.5|25269.5|0
1627624800000|2021-07-30 06:00:00|25309.6|25269.6|25402.7|25387.7|25420.2|25405.2|25306.7|25266.7|124
1627625100000|2021-07-30 06:05:00|25400.2|25385.2|25417.7|25402.7|25440.2|25425.2|25400.2|25385.2|79
1627625400000|2021-07-30 06:10:00|25420.2|25405.2|25422.7|25407.7|25432.7|25417.7|25402.7|25387.7|39
1627625700000|2021-07-30 06:15:00|25420.2|25405.2|25452.7|25437.7|25455.2|25440.2|25410.2|25395.2|92
1627626000000|2021-07-30 06:20:00|25455.2|25440.2|25455.2|25440.2|25462.7|25447.7|25450.2|25435.2|8
1627626300000|2021-07-30 06:25:00|25450.2|25435.2|25455.2|25440.2|25460.2|25445.2|25440.2|25425.2|48
1627626600000|2021-07-30 06:30:00|25452.7|25437.7|25442.7|25427.7|25455.2|25440.2|25432.7|25417.7|21
1627626900000|2021-07-30 06:35:00|25445.2|25430.2|25427.7|25412.7|25445.2|25430.2|25427.7|25412.7|24
1627627200000|2021-07-30 06:40:00|25430.2|25415.2|25452.7|25437.7|25452.7|25437.7|25430.2|25415.2|47
1627627500000|2021-07-30 06:45:00|25450.2|25435.2|25450.2|25435.2|25460.2|25445.2|25437.7|25422.7|18
1627627800000|2021-07-30 06:50:00|25447.7|25432.7|25430.2|25415.2|25447.7|25432.7|25420.2|25405.2|22
1627628100000|2021-07-30 06:55:00|25427.7|25412.7|25450.2|25435.2|25455.2|25440.2|25425.2|25410.2|120
1627628400000|2021-07-30 07:00:00|25445.2|25430.2|25485.2|25470.2|25522.7|25507.7|25430.2|25415.2|850
1627628700000|2021-07-30 07:05:00|25482.7|25467.7|25460.2|25445.2|25485.2|25470.2|25420.2|25405.2|446
1627629000000|2021-07-30 07:10:00|25455.2|25440.2|25430.2|25415.2|25460.2|25445.2|25417.7|25402.7|242
1627629300000|2021-07-30 07:15:00|25425.2|25410.2|25450.2|25435.2|25465.2|25450.2|25382.7|25367.7|569
1627629600000|2021-07-30 07:20:00|25452.7|25437.7|25385.2|25370.2|25455.2|25440.2|25375.2|25360.2|354
1627629900000|2021-07-30 07:25:00|25382.7|25367.7|25377.7|25362.7|25405.2|25390.2|25365.2|25350.2|197
1627630200000|2021-07-30 07:30:00|25380.2|25365.2|25402.7|25387.7|25410.2|25395.2|25360.2|25345.2|227
1627630500000|2021-07-30 07:35:00|25400.2|25385.2|25392.7|25377.7|25405.2|25390.2|25360.2|25345.2|179
1627630800000|2021-07-30 07:40:00|25397.8|25382.8|25365.3|25350.3|25400.3|25385.3|25365.3|25350.3|155
1627631100000|2021-07-30 07:45:00|25367.8|25352.8|25370.3|25355.3|25380.3|25365.3|25355.3|25340.3|100
1627631400000|2021-07-30 07:50:00|25372.8|25357.8|25395.3|25380.3|25395.3|25380.3|25355.3|25340.3|194
1627631700000|2021-07-30 07:55:00|25392.8|25377.8|25390.3|25375.3|25405.3|25390.3|25380.3|25365.3|78
1627632000000|2021-07-30 08:00:00|25387.8|25372.8|25405.3|25390.3|25405.3|25390.3|25375.3|25360.3|72
1627632300000|2021-07-30 08:05:00|25407.8|25392.8|25442.8|25427.8|25442.8|25427.8|25400.3|25385.3|138
1627632600000|2021-07-30 08:10:00|25445.3|25430.3|25460.3|25445.3|25462.8|25447.8|25430.3|25415.3|118
1627632900000|2021-07-30 08:15:00|25462.8|25447.8|25482.8|25467.8|25482.8|25467.8|25460.3|25445.3|137
1627633200000|2021-07-30 08:20:00|25480.3|25465.3|25505.3|25490.3|25520.3|25505.3|25480.3|25465.3|114
1627633500000|2021-07-30 08:25:00|25510.3|25495.3|25495.3|25480.3|25510.3|25495.3|25465.3|25450.3|168
1627633800000|2021-07-30 08:30:00|25490.3|25475.3|25480.3|25465.3|25500.3|25485.3|25477.8|25462.8|69
1627634100000|2021-07-30 08:35:00|25477.8|25462.8|25485.3|25470.3|25505.3|25490.3|25477.8|25462.8|84
1627634400000|2021-07-30 08:40:00|25490.3|25475.3|25482.8|25467.8|25495.3|25480.3|25460.3|25445.3|113
1627634700000|2021-07-30 08:45:00|25480.3|25465.3|25455.3|25440.3|25485.3|25470.3|25445.3|25430.3|118
1627635000000|2021-07-30 08:50:00|25452.8|25437.8|25452.8|25437.8|25470.3|25455.3|25450.3|25435.3|81
1627635300000|2021-07-30 08:55:00|25450.3|25435.3|25462.8|25447.8|25470.3|25455.3|25450.3|25435.3|69
1627635600000|2021-07-30 09:00:00|25460.3|25445.3|25440.3|25425.3|25470.3|25455.3|25435.3|25420.3|101
1627635900000|2021-07-30 09:05:00|25445.3|25430.3|25440.3|25425.3|25445.3|25430.3|25425.3|25410.3|80
1627636200000|2021-07-30 09:10:00|25442.8|25427.8|25415.3|25400.3|25445.3|25430.3|25415.3|25400.3|79
1627636500000|2021-07-30 09:15:00|25420.3|25405.3|25415.3|25400.3|25425.3|25410.3|25410.3|25395.3|43
1627636800000|2021-07-30 09:20:00|25417.8|25402.8|25427.8|25412.8|25435.3|25420.3|25415.3|25400.3|39
1627637100000|2021-07-30 09:25:00|25425.3|25410.3|25445.3|25430.3|25450.3|25435.3|25415.3|25400.3|34
1627637400000|2021-07-30 09:30:00|25442.8|25427.8|25445.3|25430.3|25465.3|25450.3|25430.3|25415.3|52
1627637700000|2021-07-30 09:35:00|25447.8|25432.8|25432.8|25417.8|25452.8|25437.8|25417.8|25402.8|62
1627638000000|2021-07-30 09:40:00|25430.3|25415.3|25440.3|25425.3|25445.3|25430.3|25425.3|25410.3|46
1627638300000|2021-07-30 09:45:00|25445.3|25430.3|25417.8|25402.8|25450.3|25435.3|25415.3|25400.3|73
1627638600000|2021-07-30 09:50:00|25415.3|25400.3|25405.3|25390.3|25417.8|25402.8|25387.8|25372.8|157
1627638900000|2021-07-30 09:55:00|25402.8|25387.8|25395.3|25380.3|25405.3|25390.3|25385.3|25370.3|98
1627639200000|2021-07-30 10:00:00|25397.8|25382.8|25395.3|25380.3|25410.3|25395.3|25385.3|25370.3|49
1627639500000|2021-07-30 10:05:00|25390.3|25375.3|25395.3|25380.3|25412.8|25397.8|25385.3|25370.3|54
1627639800000|2021-07-30 10:10:00|25397.8|25382.8|25375.3|25360.3|25400.3|25385.3|25360.3|25345.3|108
1627640100000|2021-07-30 10:15:00|25380.3|25365.3|25435.3|25420.3|25435.3|25420.3|25375.3|25360.3|75
1627640400000|2021-07-30 10:20:00|25440.3|25425.3|25425.3|25410.3|25455.3|25440.3|25422.8|25407.8|78
1627640700000|2021-07-30 10:25:00|25422.8|25407.8|25430.3|25415.3|25442.8|25427.8|25415.3|25400.3|73
1627641000000|2021-07-30 10:30:00|25435.3|25420.3|25425.3|25410.3|25435.3|25420.3|25417.8|25402.8|55
1627641300000|2021-07-30 10:35:00|25427.8|25412.8|25435.3|25420.3|25440.3|25425.3|25420.3|25405.3|50
1627641600000|2021-07-30 10:40:00|25430.3|25415.3|25412.8|25397.8|25430.3|25415.3|25410.3|25395.3|49
1627641900000|2021-07-30 10:45:00|25410.3|25395.3|25405.3|25390.3|25415.3|25400.3|25395.3|25380.3|47
1627642200000|2021-07-30 10:50:00|25402.8|25387.8|25427.8|25412.8|25427.8|25412.8|25400.3|25385.3|21
1627642500000|2021-07-30 10:55:00|25430.3|25415.3|25430.3|25415.3|25432.8|25417.8|25415.3|25400.3|69
1627642800000|2021-07-30 11:00:00|25432.8|25417.8|25425.3|25410.3|25432.8|25417.8|25415.3|25400.3|41
1627643100000|2021-07-30 11:05:00|25427.8|25412.8|25410.3|25395.3|25430.3|25415.3|25405.3|25390.3|31
1627643400000|2021-07-30 11:10:00|25412.8|25397.8|25420.3|25405.3|25422.8|25407.8|25405.3|25390.3|48
1627643700000|2021-07-30 11:15:00|25422.8|25407.8|25425.3|25410.3|25430.3|25415.3|25417.8|25402.8|46
1627644000000|2021-07-30 11:20:00|25430.3|25415.3|25430.3|25415.3|25430.3|25415.3|25410.3|25395.3|45
1627644300000|2021-07-30 11:25:00|25435.3|25420.3|25430.3|25415.3|25442.8|25427.8|25425.3|25410.3|58
1627644600000|2021-07-30 11:30:00|25427.8|25412.8|25415.3|25400.3|25430.3|25415.3|25400.3|25385.3|31
1627644900000|2021-07-30 11:35:00|25417.8|25402.8|25410.3|25395.3|25430.3|25415.3|25405.3|25390.3|31
1627645200000|2021-07-30 11:40:00|25406.8|25391.8|25391.8|25376.8|25406.8|25391.8|25376.8|25361.8|53
1627645500000|2021-07-30 11:45:00|25386.8|25371.8|25401.8|25386.8|25404.3|25389.3|25386.8|25371.8|24
1627645800000|2021-07-30 11:50:00|25399.3|25384.3|25414.3|25399.3|25421.8|25406.8|25396.8|25381.8|26
1627646100000|2021-07-30 11:55:00|25416.8|25401.8|25426.8|25411.8|25426.8|25411.8|25411.8|25396.8|38
1627646400000|2021-07-30 12:00:00|25429.3|25414.3|25416.8|25401.8|25429.3|25414.3|25406.8|25391.8|122
1627646700000|2021-07-30 12:05:00|25414.3|25399.3|25439.3|25424.3|25441.8|25426.8|25414.3|25399.3|120
1627647000000|2021-07-30 12:10:00|25441.8|25426.8|25451.8|25436.8|25451.8|25436.8|25436.8|25421.8|144
1627647300000|2021-07-30 12:15:00|25449.3|25434.3|25441.8|25426.8|25451.8|25436.8|25436.8|25421.8|54
1627647600000|2021-07-30 12:20:00|25439.3|25424.3|25441.8|25426.8|25446.8|25431.8|25436.8|25421.8|23
1627647900000|2021-07-30 12:25:00|25439.3|25424.3|25434.3|25419.3|25444.3|25429.3|25426.8|25411.8|23
1627648200000|2021-07-30 12:30:00|25431.8|25416.8|25459.3|25444.3|25461.8|25446.8|25429.3|25414.3|41
1627648500000|2021-07-30 12:35:00|25456.8|25441.8|25466.8|25451.8|25466.8|25451.8|25449.3|25434.3|70
1627648800000|2021-07-30 12:40:00|25469.3|25454.3|25466.8|25451.8|25471.8|25456.8|25461.8|25446.8|48
1627649100000|2021-07-30 12:45:00|25464.3|25449.3|25466.8|25451.8|25471.8|25456.8|25451.8|25436.8|59
1627649400000|2021-07-30 12:50:00|25469.3|25454.3|25466.8|25451.8|25474.3|25459.3|25461.8|25446.8|58
1627649700000|2021-07-30 12:55:00|25469.3|25454.3|25466.8|25451.8|25476.8|25461.8|25464.3|25449.3|71
1627650000000|2021-07-30 13:00:00|25461.8|25446.8|25446.8|25431.8|25466.8|25451.8|25446.8|25431.8|65
1627650300000|2021-07-30 13:05:00|25444.3|25429.3|25451.8|25436.8|25456.8|25441.8|25436.8|25421.8|81
1627650600000|2021-07-30 13:10:00|25454.3|25439.3|25461.8|25446.8|25464.3|25449.3|25451.8|25436.8|62
1627650900000|2021-07-30 13:15:00|25464.3|25449.3|25464.3|25449.3|25466.8|25451.8|25461.8|25446.8|36
1627651200000|2021-07-30 13:20:00|25466.8|25451.8|25461.8|25446.8|25466.8|25451.8|25454.3|25439.3|121
1627651500000|2021-07-30 13:25:00|25466.8|25451.8|25456.8|25441.8|25466.8|25451.8|25456.8|25441.8|87
1627651800000|2021-07-30 13:30:00|25454.3|25439.3|25436.8|25421.8|25461.8|25446.8|25426.8|25411.8|354
1627652100000|2021-07-30 13:35:00|25439.3|25424.3|25434.3|25419.3|25446.8|25431.8|25421.8|25406.8|122
1627652400000|2021-07-30 13:40:00|25436.8|25421.8|25444.3|25429.3|25454.3|25439.3|25431.8|25416.8|87
1627652700000|2021-07-30 13:45:00|25441.8|25426.8|25471.8|25456.8|25476.8|25461.8|25441.8|25426.8|126
1627653000000|2021-07-30 13:50:00|25474.3|25459.3|25481.8|25466.8|25481.8|25466.8|25461.8|25446.8|78
1627653300000|2021-07-30 13:55:00|25484.3|25469.3|25491.8|25476.8|25496.8|25481.8|25476.8|25461.8|76
1627653600000|2021-07-30 14:00:00|25486.8|25471.8|25491.8|25476.8|25501.8|25486.8|25481.8|25466.8|142
1627653900000|2021-07-30 14:05:00|25494.3|25479.3|25481.8|25466.8|25501.8|25486.8|25481.8|25466.8|90
1627654200000|2021-07-30 14:10:00|25482.6|25467.6|25502.6|25487.6|25502.6|25487.6|25472.6|25457.6|122
1627654500000|2021-07-30 14:15:00|25497.6|25482.6|25462.6|25447.6|25502.6|25487.6|25457.6|25442.6|143
1627654800000|2021-07-30 14:20:00|25465.1|25450.1|25477.6|25462.6|25482.6|25467.6|25462.6|25447.6|95
1627655100000|2021-07-30 14:25:00|25480.1|25465.1|25467.6|25452.6|25492.6|25477.6|25462.6|25447.6|118
1627655400000|2021-07-30 14:30:00|25465.1|25450.1|25452.6|25437.6|25465.1|25450.1|25442.6|25427.6|89
1627655700000|2021-07-30 14:35:00|25447.6|25432.6|25457.6|25442.6|25457.6|25442.6|25437.6|25422.6|82
1627656000000|2021-07-30 14:40:00|25452.6|25437.6|25442.6|25427.6|25462.6|25447.6|25422.6|25407.6|101
1627656300000|2021-07-30 14:45:00|25447.6|25432.6|25427.6|25412.6|25447.6|25432.6|25422.6|25407.6|102
1627656600000|2021-07-30 14:50:00|25422.6|25407.6|25412.6|25397.6|25430.1|25415.1|25407.6|25392.6|99
1627656900000|2021-07-30 14:55:00|25415.1|25400.1|25402.6|25387.6|25425.1|25410.1|25402.6|25387.6|135
1627657200000|2021-07-30 15:00:00|25405.1|25390.1|25402.6|25387.6|25412.6|25397.6|25392.6|25377.6|147
1627657500000|2021-07-30 15:05:00|25400.1|25385.1|25427.6|25412.6|25427.6|25412.6|25397.6|25382.6|107
1627657800000|2021-07-30 15:10:00|25425.1|25410.1|25422.6|25407.6|25427.6|25412.6|25410.1|25395.1|116
1627658100000|2021-07-30 15:15:00|25420.1|25405.1|25422.6|25407.6|25427.6|25412.6|25417.6|25402.6|102
1627658400000|2021-07-30 15:20:00|25425.1|25410.1|25432.6|25417.6|25432.6|25417.6|25422.6|25407.6|135
1627658700000|2021-07-30 15:25:00|25430.1|25415.1|25412.6|25397.6|25430.1|25415.1|25392.6|25377.6|420
1627659000000|2021-07-30 15:30:00|25415.1|25400.1|25372.6|25357.6|25420.1|25405.1|25372.6|25357.6|673
1627659300000|2021-07-30 15:35:00|25375.1|25360.1|25372.6|25357.6|25392.6|25377.6|25362.6|25347.6|246
1627659600000|2021-07-30 15:40:00|25370.1|25355.1|25377.6|25362.6|25377.6|25362.6|25367.6|25352.6|35
1627659900000|2021-07-30 15:45:00|25375.1|25360.1|25372.6|25357.6|25377.6|25362.6|25367.6|25352.6|22
1627660200000|2021-07-30 15:50:00|25375.1|25355.1|25380.1|25360.1|25385.1|25360.1|25375.1|25355.1|7
1627660500000|2021-07-30 15:55:00|25385.1|25355.1|25390.1|25370.1|25390.1|25370.1|25375.1|25350.1|32
1627660800000|2021-07-30 16:00:00|25385.1|25365.1|25390.1|25365.1|25390.1|25370.1|25380.1|25360.1|24
1627661100000|2021-07-30 16:05:00|25385.1|25360.1|25390.1|25370.1|25390.1|25370.1|25380.1|25360.1|3
1627661400000|2021-07-30 16:10:00|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25385.1|25365.1|15
1627661700000|2021-07-30 16:15:00|25390.1|25370.1|25400.1|25380.1|25400.1|25380.1|25390.1|25370.1|20
1627662000000|2021-07-30 16:20:00|25395.1|25375.1|25395.1|25370.1|25395.1|25375.1|25390.1|25370.1|18
1627662300000|2021-07-30 16:25:00|25390.1|25375.1|25395.1|25375.1|25395.1|25375.1|25390.1|25370.1|3
1627662600000|2021-07-30 16:30:00|25400.1|25380.1|25400.1|25380.1|25405.1|25380.1|25395.1|25375.1|6
1627662900000|2021-07-30 16:35:00|25405.1|25385.1|25400.1|25375.1|25405.1|25385.1|25400.1|25375.1|15
1627663200000|2021-07-30 16:40:00|25405.1|25380.1|25400.1|25380.1|25405.1|25385.1|25400.1|25380.1|6
1627663500000|2021-07-30 16:45:00|25405.1|25385.1|25400.1|25380.1|25405.1|25385.1|25400.1|25380.1|1
1627663800000|2021-07-30 16:50:00|25395.1|25375.1|25395.1|25370.1|25400.1|25380.1|25395.1|25370.1|4
1627664100000|2021-07-30 16:55:00|25390.1|25375.1|25395.1|25375.1|25395.1|25375.1|25390.1|25370.1|2
1627664400000|2021-07-30 17:00:00|25400.1|25370.1|25380.1|25360.1|25400.1|25370.1|25375.1|25355.1|17
1627664700000|2021-07-30 17:05:00|25385.1|25355.1|25385.1|25365.1|25385.1|25365.1|25375.1|25355.1|21
1627665000000|2021-07-30 17:10:00|25390.1|25370.1|25400.1|25380.1|25405.1|25385.1|25390.1|25370.1|32
1627665300000|2021-07-30 17:15:00|25405.1|25385.1|25395.1|25375.1|25405.1|25385.1|25395.1|25375.1|5
1627665600000|2021-07-30 17:20:00|25400.1|25370.1|25385.1|25365.1|25400.1|25370.1|25385.1|25360.1|22
1627665900000|2021-07-30 17:25:00|25390.1|25370.1|25385.1|25365.1|25390.1|25370.1|25385.1|25360.1|7
1627666200000|2021-07-30 17:30:00|25380.1|25360.1|25390.1|25370.1|25390.1|25370.1|25380.1|25360.1|18
1627666500000|2021-07-30 17:35:00|25395.1||25395.1||25395.1||25390.1||4
1627666800000|2021-07-30 17:40:00|25400.1|25375.1|25400.1|25375.1|25400.1|25380.1|25395.1|25375.1|6
1627667100000|2021-07-30 17:45:00|25395.1|25370.1|25395.1|25370.1|25395.1|25370.1|25390.1|25370.1|6
1627667400000|2021-07-30 17:50:00|25390.1|25375.1|25390.1|25365.1|25390.1|25375.1|25385.1|25365.1|4
1627667700000|2021-07-30 17:55:00||25370.1||25365.1||25370.1||25365.1|1
1627668000000|2021-07-30 18:00:00|25385.1|25370.1|25385.1|25360.1|25385.1|25370.1|25380.1|25360.1|5
1627668300000|2021-07-30 18:05:00|25380.1|25365.1|25385.1|25360.1|25385.1|25365.1|25380.1|25360.1|4
1627668600000|2021-07-30 18:10:00|25380.1|25365.1|25380.1|25360.1|25385.1|25365.1|25380.1|25360.1|10
1627668900000|2021-07-30 18:15:00|25375.1|25355.1|25380.1|25355.1|25380.1|25360.1|25370.1|25350.1|17
1627669200000|2021-07-30 18:20:00|25375.1|25360.1|25365.1|25345.1|25385.1|25360.1|25360.1|25340.1|29
1627669500000|2021-07-30 18:25:00|25360.1|25340.1|25352.6|25337.6|25360.1|25345.1|25352.6|25330.1|37
1627669800000|2021-07-30 18:30:00|25357.6|25342.6|25362.6|25347.6|25367.6|25352.6|25357.6|25342.6|25
1627670100000|2021-07-30 18:35:00|25367.6|25352.6|25350.1|25335.1|25367.6|25352.6|25350.1|25335.1|13
1627670400000|2021-07-30 18:40:00|25352.6|25337.6|25352.6|25337.6|25367.6|25352.6|25352.6|25337.6|8
1627670700000|2021-07-30 18:45:00|25360.1|25345.1|25367.6|25352.6|25372.6|25357.6|25360.1|25345.1|7
1627671000000|2021-07-30 18:50:00|25370.1|25355.1|25382.6|25367.6|25382.6|25367.6|25370.1|25355.1|7
1627671300000|2021-07-30 18:55:00|25385.1|25370.1|25385.1|25370.1|25390.1|25375.1|25380.1|25365.1|8
1627671600000|2021-07-30 19:00:00|25382.6|25367.6|25397.6|25382.6|25397.6|25382.6|25382.6|25367.6|9
1627671900000|2021-07-30 19:05:00|25395.1|25380.1|25397.6|25382.6|25397.6|25382.6|25392.6|25377.6|5
1627672200000|2021-07-30 19:10:00|25395.1|25380.1|25397.6|25382.6|25397.6|25382.6|25395.1|25380.1|1
1627672500000|2021-07-30 19:15:00|25400.1|25385.1|25395.1|25380.1|25400.1|25385.1|25395.1|25380.1|5
1627672800000|2021-07-30 19:20:00|25397.6|25382.6|25375.1|25360.1|25397.6|25382.6|25375.1|25360.1|3
1627673100000|2021-07-30 19:25:00|25377.6|25362.6|25377.6|25362.6|25390.1|25375.1|25377.6|25362.6|5
1627673400000|2021-07-30 19:30:00|25382.6|25367.6|25392.6|25377.6|25392.6|25377.6|25377.6|25362.6|9
1627673700000|2021-07-30 19:35:00|25390.1|25375.1|25377.6|25362.6|25390.1|25375.1|25377.6|25362.6|18
1627674000000|2021-07-30 19:40:00|25380.1|25365.1|25370.1|25355.1|25380.1|25365.1|25370.1|25355.1|3
1627674300000|2021-07-30 19:45:00|25367.6|25352.6|25375.1|25360.1|25377.6|25362.6|25367.6|25352.6|5
1627674600000|2021-07-30 19:50:00|25372.6|25357.6|25385.1|25370.1|25392.6|25377.6|25367.6|25352.6|13
1627674900000|2021-07-30 19:55:00|25387.6|25372.6|25387.6|25372.6|25407.6|25392.6|25377.6|25362.6|34
1627675200000|2021-07-30 20:00:00|25406.3|25366.3|25432.7|25392.7|25433.9|25393.9|25401.1|25361.1|0
1627675500000|2021-07-30 20:05:00|25432.9|25392.9|25425.9|25385.9|25433.9|25393.9|25422.1|25382.1|0
1627675800000|2021-07-30 20:10:00|25425.5|25385.5|25428.4|25388.4|25432.7|25392.7|25423.4|25383.4|0
1627676100000|2021-07-30 20:15:00|25428.6|25388.6|25430.9|25390.9|25430.9|25390.9|25427.1|25387.1|0
1627676400000|2021-07-30 20:20:00|25430.7|25390.7|25430.9|25390.9|25432.7|25392.7|25429.6|25389.6|0
1627676700000|2021-07-30 20:25:00|25431.1|25391.1|25430.9|25390.9|25432.7|25392.7|25430.9|25390.9|0
1627677000000|2021-07-30 20:30:00|25431|25391|25432.7|25392.7|25432.7|25392.7|25430.9|25390.9|0
1627677300000|2021-07-30 20:35:00|25432.4|25392.4|25430.9|25390.9|25432.7|25392.7|25427.8|25387.8|0
1627677900000|2021-07-30 20:45:00|25431.1|25391.1|25430.9|25390.9|25432.7|25392.7|25430.9|25390.9|0
1627678500000|2021-07-30 20:55:00|25430.7|25390.7|25431.5|25391.5|25431.5|25391.5|25428.4|25388.4|0
1627855200000|2021-08-01 22:00:00|25446.4|25406.4|25452|25412|25457|25417|25446.4|25406.4|0
1627855500000|2021-08-01 22:05:00|25451.7|25411.7|25463.6|25423.6|25464.9|25424.9|25450.7|25410.7|0
1627855800000|2021-08-01 22:10:00|25463.4|25423.4|25542.6|25502.6|25542.6|25502.6|25462.4|25422.4|0
1627856100000|2021-08-01 22:15:00|25542.7|25502.7|25542.6|25502.6|25545.6|25505.6|25540.1|25500.1|0
1627856400000|2021-08-01 22:20:00|25542.5|25502.5|25551.9|25511.9|25553.1|25513.1|25541.4|25501.4|0
1627856700000|2021-08-01 22:25:00|25551.8|25511.8|25550.6|25510.6|25551.9|25511.9|25549.4|25509.4|0
1627857000000|2021-08-01 22:30:00|25550.8|25510.8|25554.4|25514.4|25555.6|25515.6|25550.6|25510.6|0
1627857300000|2021-08-01 22:35:00|25554.1|25514.1|25577.6|25537.6|25580.1|25540.1|25551.9|25511.9|0
1627857600000|2021-08-01 22:40:00|25577.7|25537.7|25576.3|25536.3|25578.2|25538.2|25569.6|25529.6|0
1627857900000|2021-08-01 22:45:00|25576.6|25536.6|25570.8|25530.8|25577.6|25537.6|25567.1|25527.1|0
1627858200000|2021-08-01 22:50:00|25570.6|25530.6|25567.7|25527.7|25572.1|25532.1|25567.1|25527.1|0
1627858500000|2021-08-01 22:55:00|25567.6|25527.6|25568.3|25528.3|25570.8|25530.8|25567.1|25527.1|0
1627858800000|2021-08-01 23:00:00|25568.5|25528.5|25569.6|25529.6|25572.7|25532.7|25568.3|25528.3|0
1627859100000|2021-08-01 23:05:00|25569.8|25529.8|25575.1|25535.1|25577.6|25537.6|25569.6|25529.6|0
1627859400000|2021-08-01 23:10:00|25574.9|25534.9|25569.6|25529.6|25574.9|25534.9|25564.6|25524.6|0
1627859700000|2021-08-01 23:15:00|25569.7|25529.7|25565.8|25525.8|25572.7|25532.7|25565.8|25525.8|0
1627860000000|2021-08-01 23:20:00|25565.9|25525.9|25567.1|25527.1|25567.1|25527.1|25562.1|25522.1|0
1627860300000|2021-08-01 23:25:00|25567.3|25527.3|25564.6|25524.6|25568.3|25528.3|25562.7|25522.7|0
1627860600000|2021-08-01 23:30:00|25564.5|25524.5|25562.1|25522.1|25564.5|25524.5|25553.4|25513.4|0
1627860900000|2021-08-01 23:35:00|25562|25522|25566.9|25526.9|25568.1|25528.1|25560.8|25520.8|0
1627861200000|2021-08-01 23:40:00|25566.7|25526.7|25560.6|25520.6|25568.8|25528.8|25558.9|25518.9|0
1627861500000|2021-08-01 23:45:00|25560.4|25520.4|25564.4|25524.4|25565.6|25525.6|25558.9|25518.9|0
1627861800000|2021-08-01 23:50:00|25564.6|25524.6|25568.1|25528.1|25568.8|25528.8|25564.4|25524.4|0
1627862100000|2021-08-01 23:55:00|25568.4|25528.4|25569.4|25529.4|25574.9|25534.9|25565.6|25525.6|0
1627862400000|2021-08-02 00:00:00|25569.2|25529.2|25558.9|25518.9|25573.7|25533.7|25556.4|25516.4|0
1627862700000|2021-08-02 00:05:00|25559|25519|25558.9|25518.9|25561.9|25521.9|25555.1|25515.1|0
1627863000000|2021-08-02 00:10:00|25559.1|25519.1|25569.4|25529.4|25571.3|25531.3|25559.1|25519.1|0
1627863300000|2021-08-02 00:15:00|25569.5|25529.5|25577.7|25537.7|25593.4|25553.4|25568.1|25528.1|0
1627863600000|2021-08-02 00:20:00|25577.2|25537.2|25581.1|25541.1|25581.2|25541.2|25571.9|25531.9|0
1627863900000|2021-08-02 00:25:00|25581.2|25541.2|25586.7|25546.7|25589.6|25549.6|25578.2|25538.2|0
1627864200000|2021-08-02 00:30:00|25586.8|25546.8|25603.5|25563.5|25603.5|25563.5|25586.8|25546.8|0
1627864500000|2021-08-02 00:35:00|25603.4|25563.4|25602.1|25562.1|25607.6|25567.6|25594.8|25554.8|0
1627864800000|2021-08-02 00:40:00|25602|25562|25601.8|25561.8|25604.9|25564.9|25597.4|25557.4|0
1627865100000|2021-08-02 00:45:00|25602.8|25562.8|25605.5|25565.5|25617.1|25577.1|25602.8|25562.8|0
1627865400000|2021-08-02 00:50:00|25605.7|25565.7|25611.8|25571.8|25611.9|25571.9|25605.5|25565.5|0
1627865700000|2021-08-02 00:55:00|25611.9|25571.9|25604.8|25564.8|25614.8|25574.8|25601.6|25561.6|0
1627866000000|2021-08-02 01:00:00|25605.8|25565.8|25614.8|25574.8|25617.9|25577.9|25605.8|25565.8|0
1627866300000|2021-08-02 01:05:00|25613.7|25573.7|25609|25569|25613.7|25573.7|25606|25566|0
1627866600000|2021-08-02 01:10:00|25609.1|25569.1|25614.7|25574.7|25614.7|25574.7|25605.8|25565.8|0
1627866900000|2021-08-02 01:15:00|25614.8|25574.8|25614.7|25574.7|25617.7|25577.7|25604.3|25564.3|0
1627867200000|2021-08-02 01:20:00|25614.6|25574.6|25608.9|25568.9|25614.7|25574.7|25603.1|25563.1|0
1627867500000|2021-08-02 01:25:00|25608.8|25568.8|25618.6|25578.6|25624.2|25584.2|25606|25566|0
1627867800000|2021-08-02 01:30:00|25618.1|25578.1|25607.1|25567.1|25618.1|25578.1|25607.1|25567.1|0
1627868100000|2021-08-02 01:35:00|25607.3|25567.3|25612.6|25572.6|25612.6|25572.6|25603.6|25563.6|0
1627868400000|2021-08-02 01:40:00|25612.1|25572.1|25602.8|25562.8|25612.9|25572.9|25602.8|25562.8|0
1627868700000|2021-08-02 01:45:00|25602.7|25562.7|25591.1|25551.1|25602.8|25562.8|25585.3|25545.3|0
1627869000000|2021-08-02 01:50:00|25590|25550|25587.7|25547.7|25596.7|25556.7|25587.7|25547.7|0
1627869300000|2021-08-02 01:55:00|25587.8|25547.8|25593.7|25553.7|25598|25558|25587.7|25547.7|0
1627869600000|2021-08-02 02:00:00|25594.3|25554.3|25578.1|25538.1|25594.9|25554.9|25572.3|25532.3|0
1627869900000|2021-08-02 02:05:00|25577.9|25537.9|25566.3|25526.3|25578.5|25538.5|25566.3|25526.3|0
1627870200000|2021-08-02 02:10:00|25569.1|25529.1|25569.1|25529.1|25575.3|25535.3|25565.1|25525.1|0
1627870500000|2021-08-02 02:15:00|25569|25529|25569.1|25529.1|25572.2|25532.2|25563.3|25523.3|0
1627870800000|2021-08-02 02:20:00|25568.6|25528.6|25578.1|25538.1|25579.3|25539.3|25566.1|25526.1|0
1627871100000|2021-08-02 02:25:00|25578|25538|25595.6|25555.6|25595.6|25555.6|25575.2|25535.2|0
1627871400000|2021-08-02 02:30:00|25595.1|25555.1|25592.6|25552.6|25595.9|25555.9|25589.7|25549.7|0
1627871700000|2021-08-02 02:35:00|25592.5|25552.5|25604.6|25564.6|25608.7|25568.7|25592.5|25552.5|0
1627872000000|2021-08-02 02:40:00|25605.7|25565.7|25612.8|25572.8|25624.8|25584.8|25605.7|25565.7|0
1627872300000|2021-08-02 02:45:00|25612.9|25572.9|25617|25577|25625.6|25585.6|25612.9|25572.9|0
1627872600000|2021-08-02 02:50:00|25617.6|25577.6|25633.4|25593.4|25633.4|25593.4|25615.8|25575.8|0
1627872900000|2021-08-02 02:55:00|25632.4|25592.4|25624.8|25584.8|25632.4|25592.4|25624.8|25584.8|0
1627873200000|2021-08-02 03:00:00|25625.4|25585.4|25623.6|25583.6|25627.7|25587.7|25616.1|25576.1|0
1627873500000|2021-08-02 03:05:00|25624.1|25584.1|25625.1|25585.1|25625.3|25585.3|25619.3|25579.3|0
1627873800000|2021-08-02 03:10:00|25625|25585|25613.7|25573.7|25625|25585|25613.5|25573.5|0
1627874100000|2021-08-02 03:15:00|25613.6|25573.6|25622.4|25582.4|25622.6|25582.6|25610.8|25570.8|0
1627874400000|2021-08-02 03:20:00|25622.5|25582.5|25620.5|25580.5|25628|25588|25620.5|25580.5|0
1627874700000|2021-08-02 03:25:00|25620|25580|25625.1|25585.1|25628|25588|25616.4|25576.4|0
1627875000000|2021-08-02 03:30:00|25625.6|25585.6|25625|25585|25630.8|25590.8|25622.1|25582.1|0
1627875300000|2021-08-02 03:35:00|25624.9|25584.9|25624.4|25584.4|25625|25585|25618.9|25578.9|0
1627875600000|2021-08-02 03:40:00|25624.9|25584.9|25620.2|25580.2|25627.3|25587.3|25615.6|25575.6|0
1627875900000|2021-08-02 03:45:00|25620.8|25580.8|25614.5|25574.5|25621.8|25581.8|25613.1|25573.1|0
1627876200000|2021-08-02 03:50:00|25613.9|25573.9|25618.6|25578.6|25618.6|25578.6|25612.8|25572.8|0
1627876500000|2021-08-02 03:55:00|25618.8|25578.8|25621.5|25581.5|25622.9|25582.9|25615.7|25575.7|0
1627876800000|2021-08-02 04:00:00|25621.4|25581.4|25618.6|25578.6|25621.4|25581.4|25615.7|25575.7|0
1627877100000|2021-08-02 04:05:00|25619.1|25579.1|25624.6|25584.6|25624.6|25584.6|25618.8|25578.8|0
1627877400000|2021-08-02 04:10:00|25624.4|25584.4|25624.3|25584.3|25627.3|25587.3|25621.5|25581.5|0
1627877700000|2021-08-02 04:15:00|25623.2|25583.2|25627.2|25587.2|25627.2|25587.2|25621.4|25581.4|0
1627878000000|2021-08-02 04:20:00|25627.3|25587.3|25627|25587|25630.2|25590.2|25624.3|25584.3|0
1627878300000|2021-08-02 04:25:00|25626.5|25586.5|25624.3|25584.3|25627.2|25587.2|25624.1|25584.1|0
1627878600000|2021-08-02 04:30:00|25625.3|25585.3|25630.1|25590.1|25630.1|25590.1|25624.3|25584.3|0
1627878900000|2021-08-02 04:35:00|25630.2|25590.2|25633|25593|25636|25596|25630.2|25590.2|0
1627879200000|2021-08-02 04:40:00|25632.4|25592.4|25635.5|25595.5|25638.6|25598.6|25631.4|25591.4|0
1627879500000|2021-08-02 04:45:00|25635.6|25595.6|25632.6|25592.6|25637.4|25597.4|25631.4|25591.4|0
1627879800000|2021-08-02 04:50:00|25632.1|25592.1|25634.2|25594.2|25634.2|25594.2|25628.5|25588.5|0
1627880100000|2021-08-02 04:55:00|25633.6|25593.6|25627.8|25587.8|25634.2|25594.2|25627.8|25587.8|0
1627880400000|2021-08-02 05:00:00|25627.7|25587.7|25625.2|25585.2|25630.8|25590.8|25616.5|25576.5|0
1627880700000|2021-08-02 05:05:00|25624.7|25584.7|25617.5|25577.5|25624.7|25584.7|25613.6|25573.6|0
1627881000000|2021-08-02 05:10:00|25617.6|25577.6|25630.7|25590.7|25630.7|25590.7|25616.1|25576.1|0
1627881300000|2021-08-02 05:15:00|25630.8|25590.8|25627.2|25587.2|25630.8|25590.8|25622.6|25582.6|0
1627881600000|2021-08-02 05:20:00|25626.7|25586.7|25624.4|25584.4|25630.1|25590.1|25621.4|25581.4|0
1627881900000|2021-08-02 05:25:00|25624.5|25584.5|25575.9|25535.9|25624.5|25584.5|25573|25533|0
1627882200000|2021-08-02 05:30:00|25576.4|25536.4|25576.4|25536.4|25582.1|25542.1|25573.1|25533.1|0
1627882500000|2021-08-02 05:35:00|25577.4|25537.4|25570.9|25530.9|25585.4|25545.4|25570.9|25530.9|0
1627882800000|2021-08-02 05:40:00|25570.8|25530.8|25570.9|25530.9|25576.7|25536.7|25568|25528|0
1627883100000|2021-08-02 05:45:00|25571|25531|25561.9|25521.9|25577.6|25537.6|25561.9|25521.9|0
1627883400000|2021-08-02 05:50:00|25561.8|25521.8|25567.1|25527.1|25567.7|25527.7|25561.7|25521.7|0
1627883700000|2021-08-02 05:55:00|25567|25527|25563.9|25523.9|25569.7|25529.7|25561.2|25521.2|0
1627884000000|2021-08-02 06:00:00|25562.9|25522.9|25497.6|25482.6|25564.2|25524.2|25487.6|25472.6|52
1627884300000|2021-08-02 06:05:00|25500.1|25485.1|25512.6|25497.6|25517.6|25502.6|25500.1|25485.1|25
1627884600000|2021-08-02 06:10:00|25507.6|25492.6|25505.1|25490.1|25515.1|25500.1|25502.6|25487.6|13
1627884900000|2021-08-02 06:15:00|25507.6|25492.6|25515.1|25500.1|25522.6|25507.6|25502.6|25487.6|18
1627885200000|2021-08-02 06:20:00|25512.6|25497.6|25512.6|25497.6|25522.6|25507.6|25507.6|25492.6|21
1627885500000|2021-08-02 06:25:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25497.6|25482.6|16
1627885800000|2021-08-02 06:30:00|25495.1|25480.1|25510.1|25495.1|25512.6|25497.6|25495.1|25480.1|13
1627886100000|2021-08-02 06:35:00|25507.6|25492.6|25507.6|25492.6|25512.6|25497.6|25502.6|25487.6|9
1627886400000|2021-08-02 06:40:00|25505.1|25490.1|25532.6|25517.6|25532.6|25517.6|25505.1|25490.1|24
1627886700000|2021-08-02 06:45:00|25535.1|25520.1|25557.6|25542.6|25557.6|25542.6|25532.6|25517.6|37
1627887000000|2021-08-02 06:50:00|25560.1|25545.1|25562.6|25547.6|25570.1|25555.1|25557.6|25542.6|72
1627887300000|2021-08-02 06:55:00|25565.1|25550.1|25565.1|25550.1|25570.1|25555.1|25557.6|25542.6|91
1627887600000|2021-08-02 07:00:00|25567.6|25552.6|25587.6|25572.6|25597.6|25582.6|25522.6|25507.6|657
1627887900000|2021-08-02 07:05:00|25582.6|25567.6|25642.6|25627.6|25647.6|25632.6|25582.6|25567.6|509
1627888200000|2021-08-02 07:10:00|25640.1|25625.1|25647.6|25632.6|25652.6|25637.6|25632.6|25617.6|417
1627888500000|2021-08-02 07:15:00|25652.6|25637.6|25642.6|25627.6|25657.6|25642.6|25632.6|25617.6|404
1627888800000|2021-08-02 07:20:00|25645.1|25630.1|25675.1|25660.1|25677.6|25662.6|25637.6|25622.6|337
1627889100000|2021-08-02 07:25:00|25672.6|25657.6|25682.6|25667.6|25687.6|25672.6|25642.6|25627.6|274
1627889400000|2021-08-02 07:30:00|25687.6|25672.6|25680.1|25665.1|25697.6|25682.6|25675.1|25660.1|254
1627889700000|2021-08-02 07:35:00|25677.6|25662.6|25662.6|25647.6|25687.6|25672.6|25662.6|25647.6|345
1627890000000|2021-08-02 07:40:00|25665.1|25650.1|25650.1|25635.1|25672.6|25657.6|25645.1|25630.1|219
1627890300000|2021-08-02 07:45:00|25652.6|25637.6|25645.1|25630.1|25657.6|25642.6|25637.6|25622.6|136
1627890600000|2021-08-02 07:50:00|25647.6|25632.6|25590.1|25575.1|25650.1|25635.1|25582.6|25567.6|257
1627890900000|2021-08-02 07:55:00|25587.6|25572.6|25587.6|25572.6|25597.6|25582.6|25572.6|25557.6|150
1627891200000|2021-08-02 08:00:00|25582.6|25567.6|25612.6|25597.6|25617.6|25602.6|25572.6|25557.6|138
1627891500000|2021-08-02 08:05:00|25610.1|25595.1|25602.6|25587.6|25617.6|25602.6|25587.6|25572.6|81
1627891800000|2021-08-02 08:10:00|25600.1|25585.1|25587.6|25572.6|25602.6|25587.6|25577.6|25562.6|89
1627892100000|2021-08-02 08:15:00|25585.1|25570.1|25572.6|25557.6|25587.6|25572.6|25557.6|25542.6|157
1627892400000|2021-08-02 08:20:00|25577.6|25562.6|25567.6|25552.6|25582.6|25567.6|25552.6|25537.6|74
1627892700000|2021-08-02 08:25:00|25570.1|25555.1|25582.6|25567.6|25587.6|25572.6|25565.1|25550.1|52
1627893000000|2021-08-02 08:30:00|25577.6|25562.6|25580.1|25565.1|25582.6|25567.6|25570.1|25555.1|56
1627893300000|2021-08-02 08:35:00|25582.6|25567.6|25592.6|25577.6|25602.6|25587.6|25572.6|25557.6|91
1627893600000|2021-08-02 08:40:00|25595.1|25580.1|25597.6|25582.6|25600.1|25585.1|25577.6|25562.6|52
1627893900000|2021-08-02 08:45:00|25592.6|25577.6|25607.6|25592.6|25617.6|25602.6|25587.6|25572.6|103
1627894200000|2021-08-02 08:50:00|25610.1|25595.1|25607.6|25592.6|25620.1|25605.1|25607.6|25592.6|50
1627894500000|2021-08-02 08:55:00|25605.1|25590.1|25617.6|25602.6|25617.6|25602.6|25595.1|25580.1|143
1627894800000|2021-08-02 09:00:00|25612.6|25597.6|25587.6|25572.6|25612.6|25597.6|25587.6|25572.6|107
1627895100000|2021-08-02 09:05:00|25592.6|25577.6|25607.6|25592.6|25612.6|25597.6|25582.6|25567.6|63
1627895400000|2021-08-02 09:10:00|25610.1|25595.1|25582.6|25567.6|25610.1|25595.1|25582.6|25567.6|49
1627895700000|2021-08-02 09:15:00|25577.6|25562.6|25587.6|25572.6|25597.6|25582.6|25577.6|25562.6|53
1627896000000|2021-08-02 09:20:00|25592.6|25577.6|25582.6|25567.6|25592.6|25577.6|25577.6|25562.6|49
1627896300000|2021-08-02 09:25:00|25587.6|25572.6|25590.1|25575.1|25597.6|25582.6|25572.6|25557.6|53
1627896600000|2021-08-02 09:30:00|25587.6|25572.6|25597.6|25582.6|25602.6|25587.6|25572.6|25557.6|49
1627896900000|2021-08-02 09:35:00|25600.1|25585.1|25597.6|25582.6|25607.6|25592.6|25590.1|25575.1|78
1627897200000|2021-08-02 09:40:00|25602.6|25587.6|25597.6|25582.6|25602.6|25587.6|25592.6|25577.6|268
1627897500000|2021-08-02 09:45:00|25592.6|25577.6|25572.6|25557.6|25597.6|25582.6|25572.6|25557.6|81
1627897800000|2021-08-02 09:50:00|25575.1|25560.1|25577.6|25562.6|25590.1|25575.1|25567.6|25552.6|71
1627898100000|2021-08-02 09:55:00|25580.1|25565.1|25542.6|25527.6|25580.1|25565.1|25542.6|25527.6|202
1627898400000|2021-08-02 10:00:00|25537.6|25522.6|25507.6|25492.6|25537.6|25522.6|25497.6|25482.6|222
1627898700000|2021-08-02 10:05:00|25502.6|25487.6|25507.6|25492.6|25512.6|25497.6|25502.6|25487.6|63
1627899000000|2021-08-02 10:10:00|25505.1|25490.1|25476.5|25461.5|25505.1|25490.1|25464|25449|175
1627899300000|2021-08-02 10:15:00|25474|25459|25476.5|25461.5|25484|25469|25459|25444|137
1627899600000|2021-08-02 10:20:00|25479|25464|25491.5|25476.5|25496.5|25481.5|25469|25454|95
1627899900000|2021-08-02 10:25:00|25489|25474|25509|25494|25514|25499|25484|25469|91
1627900200000|2021-08-02 10:30:00|25506.5|25491.5|25489|25474|25509|25494|25486.5|25471.5|59
1627900500000|2021-08-02 10:35:00|25491.5|25476.5|25454|25439|25499|25484|25444|25429|210
1627900800000|2021-08-02 10:40:00|25456.5|25441.5|25419|25404|25459|25444|25419|25404|269
1627901100000|2021-08-02 10:45:00|25409|25394|25409|25394|25439|25424|25394|25379|343
1627901400000|2021-08-02 10:50:00|25414|25399|25449|25434|25454|25439|25409|25394|193
1627901700000|2021-08-02 10:55:00|25446.5|25431.5|25399|25384|25449|25434|25389|25374|260
1627902000000|2021-08-02 11:00:00|25394|25379|25394|25379|25404|25389|25389|25374|113
1627902300000|2021-08-02 11:05:00|25404|25389|25399|25384|25404|25389|25389|25374|101
1627902600000|2021-08-02 11:10:00|25396.5|25381.5|25434|25419|25434|25419|25396.5|25381.5|84
1627902900000|2021-08-02 11:15:00|25431.5|25416.5|25459|25444|25484|25469|25429|25414|126
1627903200000|2021-08-02 11:20:00|25464|25449|25449|25434|25479|25464|25449|25434|104
1627903500000|2021-08-02 11:25:00|25446.5|25431.5|25454|25439|25459|25444|25434|25419|59
1627903800000|2021-08-02 11:30:00|25456.5|25441.5|25454|25439|25464|25449|25444|25429|44
1627904100000|2021-08-02 11:35:00|25449|25434|25474|25459|25479|25464|25439|25424|89
1627904400000|2021-08-02 11:40:00|25470.2|25455.2|25470.2|25455.2|25482.7|25467.7|25465.2|25450.2|100
1627904700000|2021-08-02 11:45:00|25465.2|25450.2|25445.2|25430.2|25475.2|25460.2|25445.2|25430.2|100
1627905000000|2021-08-02 11:50:00|25450.2|25435.2|25430.2|25415.2|25450.2|25435.2|25425.2|25410.2|91
1627905300000|2021-08-02 11:55:00|25425.2|25410.2|25425.2|25410.2|25437.7|25422.7|25415.2|25400.2|81
1627905600000|2021-08-02 12:00:00|25422.7|25407.7|25437.7|25422.7|25450.2|25435.2|25415.2|25400.2|96
1627905900000|2021-08-02 12:05:00|25440.2|25425.2|25422.7|25407.7|25440.2|25425.2|25420.2|25405.2|37
1627906200000|2021-08-02 12:10:00|25425.2|25410.2|25435.2|25420.2|25440.2|25425.2|25420.2|25405.2|35
1627906500000|2021-08-02 12:15:00|25437.7|25422.7|25447.7|25432.7|25447.7|25432.7|25435.2|25420.2|23
1627906800000|2021-08-02 12:20:00|25445.2|25430.2|25432.7|25417.7|25445.2|25430.2|25430.2|25415.2|77
1627907100000|2021-08-02 12:25:00|25430.2|25415.2|25450.2|25435.2|25450.2|25435.2|25430.2|25415.2|42
1627907400000|2021-08-02 12:30:00|25455.2|25440.2|25430.2|25415.2|25455.2|25440.2|25425.2|25410.2|55
1627907700000|2021-08-02 12:35:00|25425.2|25410.2|25435.2|25420.2|25440.2|25425.2|25422.7|25407.7|70
1627908000000|2021-08-02 12:40:00|25430.2|25415.2|25425.2|25410.2|25435.2|25420.2|25425.2|25410.2|50
1627908300000|2021-08-02 12:45:00|25422.7|25407.7|25425.2|25410.2|25425.2|25410.2|25420.2|25405.2|51
1627908600000|2021-08-02 12:50:00|25427.7|25412.7|25430.2|25415.2|25435.2|25420.2|25425.2|25410.2|48
1627908900000|2021-08-02 12:55:00|25425.2|25410.2|25455.2|25440.2|25465.2|25450.2|25425.2|25410.2|129
1627909200000|2021-08-02 13:00:00|25460.2|25445.2|25465.2|25450.2|25465.2|25450.2|25455.2|25440.2|108
1627909500000|2021-08-02 13:05:00|25470.2|25455.2|25470.2|25455.2|25480.2|25465.2|25462.7|25447.7|87
1627909800000|2021-08-02 13:10:00|25472.7|25457.7|25470.2|25455.2|25480.2|25465.2|25465.2|25450.2|271
1627910100000|2021-08-02 13:15:00|25472.7|25457.7|25475.2|25460.2|25475.2|25460.2|25457.7|25442.7|73
1627910400000|2021-08-02 13:20:00|25472.7|25457.7|25475.2|25460.2|25480.2|25465.2|25467.7|25452.7|71
1627910700000|2021-08-02 13:25:00|25470.2|25455.2|25460.2|25445.2|25470.2|25455.2|25450.2|25435.2|86
1627911000000|2021-08-02 13:30:00|25455.2|25440.2|25455.2|25440.2|25477.7|25462.7|25435.2|25420.2|126
1627911300000|2021-08-02 13:35:00|25460.2|25445.2|25465.2|25450.2|25477.7|25462.7|25450.2|25435.2|112
1627911600000|2021-08-02 13:40:00|25467.7|25452.7|25475.2|25460.2|25480.2|25465.2|25465.2|25450.2|73
1627911900000|2021-08-02 13:45:00|25477.7|25462.7|25510.2|25495.2|25515.2|25500.2|25470.2|25455.2|173
1627912200000|2021-08-02 13:50:00|25505.2|25490.2|25455.2|25440.2|25505.2|25490.2|25455.2|25440.2|120
1627912500000|2021-08-02 13:55:00|25457.7|25442.7|25462.7|25447.7|25482.7|25467.7|25455.2|25440.2|77
1627912800000|2021-08-02 14:00:00|25470.2|25455.2|25445.2|25430.2|25495.2|25480.2|25445.2|25430.2|278
1627913100000|2021-08-02 14:05:00|25447.7|25432.7|25462.7|25447.7|25467.7|25452.7|25420.2|25405.2|113
1627913400000|2021-08-02 14:10:00|25465.2|25450.2|25440.2|25425.2|25475.2|25460.2|25440.2|25425.2|78
1627913700000|2021-08-02 14:15:00|25437.7|25422.7|25415.2|25400.2|25450.2|25435.2|25415.2|25400.2|118
1627914000000|2021-08-02 14:20:00|25420.2|25405.2|25390.2|25375.2|25420.2|25405.2|25375.2|25360.2|366
1627914300000|2021-08-02 14:25:00|25392.7|25377.7|25410.2|25395.2|25430.2|25415.2|25385.2|25370.2|179
1627914600000|2021-08-02 14:30:00|25405.2|25390.2|25445.2|25430.2|25445.2|25430.2|25405.2|25390.2|185
1627914900000|2021-08-02 14:35:00|25440.2|25425.2|25435.2|25420.2|25455.2|25440.2|25432.7|25417.7|74
1627915200000|2021-08-02 14:40:00|25432.7|25417.7|25410.2|25395.2|25435.2|25420.2|25405.2|25390.2|124
1627915500000|2021-08-02 14:45:00|25407.7|25392.7|25420.2|25405.2|25425.2|25410.2|25400.2|25385.2|123
1627915800000|2021-08-02 14:50:00|25422.7|25407.7|25415.2|25400.2|25430.2|25415.2|25410.2|25395.2|133
1627916100000|2021-08-02 14:55:00|25410.2|25395.2|25405.2|25390.2|25410.2|25395.2|25395.2|25380.2|124
1627916400000|2021-08-02 15:00:00|25400.2|25385.2|25420.2|25405.2|25425.2|25410.2|25395.2|25380.2|138
1627916700000|2021-08-02 15:05:00|25417.7|25402.7|25410.2|25395.2|25420.2|25405.2|25405.2|25390.2|110
1627917000000|2021-08-02 15:10:00|25405.2|25390.2|25390.2|25375.2|25412.7|25397.7|25390.2|25375.2|87
1627917300000|2021-08-02 15:15:00|25385.2|25370.2|25380.2|25365.2|25390.2|25375.2|25370.2|25355.2|156
1627917600000|2021-08-02 15:20:00|25385.2|25370.2|25385.2|25370.2|25390.2|25375.2|25380.2|25365.2|237
1627917900000|2021-08-02 15:25:00|25380.2|25365.2|25370.2|25355.2|25390.2|25375.2|25365.2|25350.2|456
1627918200000|2021-08-02 15:30:00|25375.2|25360.2|25367.7|25352.7|25385.2|25370.2|25350.2|25335.2|334
1627918500000|2021-08-02 15:35:00|25365.2|25350.2|25345.2|25330.2|25370.2|25355.2|25337.7|25322.7|188
1627918800000|2021-08-02 15:40:00|25340.2|25325.2|25312.7|25297.7|25340.2|25325.2|25312.7|25297.7|76
1627919100000|2021-08-02 15:45:00|25315.2|25300.2|25330.2|25315.2|25342.7|25327.7|25315.2|25300.2|31
1627919400000|2021-08-02 15:50:00|25332.7|25312.7|25302.7|25282.7|25332.7|25312.7|25302.7|25282.7|67
1627919700000|2021-08-02 15:55:00|25307.7|25287.7|25292.7|25272.7|25307.7|25287.7|25292.7|25272.7|50
1627920000000|2021-08-02 16:00:00|25287.7|25267.7|25277.7|25257.7|25292.7|25272.7|25267.7|25247.7|50
1627920300000|2021-08-02 16:05:00|25282.7|25252.7|25267.7|25242.7|25282.7|25257.7|25257.7|25237.7|51
1627920600000|2021-08-02 16:10:00|25262.7|25247.7|25282.7|25262.7|25287.7|25267.7|25262.7|25242.7|62
1627920900000|2021-08-02 16:15:00|25277.7|25257.7|25282.7|25257.7|25287.7|25262.7|25272.7|25252.7|35
1627921200000|2021-08-02 16:20:00|25277.7|25262.7|25277.7|25257.7|25282.7|25262.7|25267.7|25247.7|19
1627921500000|2021-08-02 16:25:00|25272.7|25252.7|25282.7|25262.7|25282.7|25262.7|25272.7|25252.7|5
1627921800000|2021-08-02 16:30:00|25287.7|25257.7|25302.7|25282.7|25302.7|25282.7|25287.7|25257.7|12
1627922100000|2021-08-02 16:35:00|25297.7|25277.7|25307.7|25287.7|25307.7|25287.7|25297.7|25277.7|8
1627922400000|2021-08-02 16:40:00|25302.7|25282.7|25307.7|25282.7|25312.7|25292.7|25302.7|25282.7|7
1627922700000|2021-08-02 16:45:00|25302.7|25277.7|25287.7|25267.7|25302.7|25277.7|25287.7|25262.7|13
1627923000000|2021-08-02 16:50:00|25292.7|25262.7|25297.7|25277.7|25302.7|25282.7|25292.7|25262.7|17
1627923300000|2021-08-02 16:55:00|25292.7|25272.7|25297.7|25272.7|25302.7|25277.7|25292.7|25267.7|12
1627923600000|2021-08-02 17:00:00|25292.7|25277.7|25297.7|25277.7|25307.7|25287.7|25292.7|25272.7|5
1627923900000|2021-08-02 17:05:00|25292.7|25272.7|25302.7|25282.7|25302.7|25282.7|25292.7|25272.7|9
1627924200000|2021-08-02 17:10:00|25307.7|25277.7|25312.7|25292.7|25312.7|25292.7|25307.7|25277.7|5
1627924500000|2021-08-02 17:15:00|25307.7|25287.7|25317.7|25292.7|25317.7|25297.7|25302.7|25277.7|9
1627924800000|2021-08-02 17:20:00|25312.7|25297.7|25317.7|25297.7|25317.7|25297.7|25312.7|25292.7|6
1627925100000|2021-08-02 17:25:00|25312.7|25292.7|25312.7|25292.7|25317.7|25297.7|25307.7|25287.7|9
1627925400000|2021-08-02 17:30:00|25317.7|25297.7|25317.7|25292.7|25317.7|25297.7|25302.7|25282.7|16
1627925700000|2021-08-02 17:35:00|25312.7|25287.7|25302.7|25282.7|25312.7|25287.7|25302.7|25282.7|3
1627926000000|2021-08-02 17:40:00|25307.7|25287.7|25307.7|25282.7|25312.7|25292.7|25307.7|25282.7|4
1627926300000|2021-08-02 17:45:00|25302.7|25277.7|25307.7|25282.7|25307.7|25287.7|25297.7|25272.7|17
1627926600000|2021-08-02 17:50:00|25312.7|25287.7|25307.7|25282.7|25312.7|25292.7|25292.7|25272.7|14
1627926900000|2021-08-02 17:55:00|25312.7|25287.7|25312.7|25292.7|25312.7|25292.7|25312.7|25282.7|1
1627927200000|2021-08-02 18:00:00|25307.7|25287.7|25307.7|25287.7|25317.7|25292.7|25307.7|25282.7|5
1627927500000|2021-08-02 18:05:00|25312.7|25292.7|25322.7|25297.7|25327.7|25307.7|25312.7|25292.7|10
1627927800000|2021-08-02 18:10:00|25327.7|25302.7|25332.7|25312.7|25332.7|25312.7|25327.7|25302.7|8
1627928100000|2021-08-02 18:15:00|25337.7|25307.7|25337.7|25312.7|25337.7|25317.7|25332.7|25307.7|8
1627928400000|2021-08-02 18:20:00|25332.7|25307.7|25317.7|25297.7|25332.7|25307.7|25317.7|25297.7|28
1627928700000|2021-08-02 18:25:00|25312.7|25292.7|25322.7|25307.7|25332.7|25312.7|25312.7|25292.7|25
1627929000000|2021-08-02 18:30:00|25320.2|25305.2|25320.2|25305.2|25325.2|25310.2|25312.7|25297.7|5
1627929300000|2021-08-02 18:35:00|25315.2|25300.2|25322.7|25307.7|25325.2|25310.2|25315.2|25300.2|4
1627929600000|2021-08-02 18:40:00|25320.2|25305.2|25320.2|25305.2|25322.7|25307.7|25312.7|25297.7|1
1627929900000|2021-08-02 18:45:00|25312.7|25297.7|25305.2|25290.2|25317.7|25302.7|25305.2|25290.2|5
1627930200000|2021-08-02 18:50:00|25307.7|25292.7|25310.2|25295.2|25320.2|25305.2|25307.7|25292.7|3
1627930500000|2021-08-02 18:55:00|25312.7|25297.7|25310.2|25295.2|25312.7|25297.7|25310.2|25295.2|1
1627930800000|2021-08-02 19:00:00|25307.7|25292.7|25310.2|25295.2|25310.2|25295.2|25305.2|25290.2|1
1627931100000|2021-08-02 19:05:00|25305.2|25290.2|25300.2|25285.2|25307.7|25292.7|25300.2|25285.2|3
1627931400000|2021-08-02 19:10:00|25297.7|25282.7|25290.2|25275.2|25297.7|25282.7|25290.2|25275.2|14
1627931700000|2021-08-02 19:15:00|25292.7|25277.7|25295.2|25280.2|25295.2|25280.2|25290.2|25275.2|1
1627932000000|2021-08-02 19:20:00|25292.7|25277.7|25285.2|25270.2|25292.7|25277.7|25282.7|25267.7|9
1627932300000|2021-08-02 19:25:00|25282.7|25267.7|25275.2|25260.2|25282.7|25267.7|25275.2|25260.2|5
1627932600000|2021-08-02 19:30:00|25272.7|25257.7|25265.2|25250.2|25280.2|25265.2|25255.2|25240.2|37
1627932900000|2021-08-02 19:35:00|25267.7|25252.7|25250.2|25235.2|25267.7|25252.7|25245.2|25230.2|42
1627933200000|2021-08-02 19:40:00|25245.2|25230.2|25235.2|25220.2|25250.2|25235.2|25235.2|25220.2|18
1627933500000|2021-08-02 19:45:00|25232.7|25217.7|25232.7|25217.7|25235.2|25220.2|25230.2|25215.2|18
1627933800000|2021-08-02 19:50:00|25230.2|25215.2|25237.7|25222.7|25240.2|25225.2|25230.2|25215.2|11
1627934100000|2021-08-02 19:55:00|25235.2|25220.2|25247.7|25232.7|25250.2|25235.2|25230.2|25215.2|59
1627934400000|2021-08-02 20:00:00|25269|25229|25271.6|25231.6|25279.7|25239.7|25264.6|25224.6|0
1627934700000|2021-08-02 20:05:00|25271.8|25231.8|25275.3|25235.3|25279.6|25239.6|25271.6|25231.6|0
1627935000000|2021-08-02 20:10:00|25275.5|25235.5|25287.5|25247.5|25288.8|25248.8|25275.5|25235.5|0
1627935300000|2021-08-02 20:15:00|25287.3|25247.3|25286.3|25246.3|25287.5|25247.5|25286.3|25246.3|0
1627935600000|2021-08-02 20:20:00|25286.5|25246.5|25286.3|25246.3|25288.8|25248.8|25286.3|25246.3|0
1627935900000|2021-08-02 20:25:00|25286.5|25246.5|25287.5|25247.5|25287.5|25247.5|25286.5|25246.5|0
1627936200000|2021-08-02 20:30:00|25287.3|25247.3|25286.3|25246.3|25287.5|25247.5|25286.3|25246.3|0
1627937100000|2021-08-02 20:45:00|25286.5|25246.5|25287.5|25247.5|25290|25250|25286.5|25246.5|0
1627937400000|2021-08-02 20:50:00|25287.8|25247.8|25290|25250|25290|25250|25287.8|25247.8|0
1627937700000|2021-08-02 20:55:00|25289.9|25249.9|25288.9|25248.9|25290.6|25250.6|25288.2|25248.2|0
1627938000000|2021-08-02 21:00:00|25288.4|25248.4|25288.4|25248.4|25289.9|25249.9|25287.9|25247.9|0
1627938600000|2021-08-02 21:10:00|25287.9|25247.9|25288.4|25248.4|25288.4|25248.4|25287.4|25247.4|0
1627938900000|2021-08-02 21:15:00|25287.9|25247.9|25287.9|25247.9|25287.9|25247.9|25287.4|25247.4|0
1627939200000|2021-08-02 21:20:00|25287.4|25247.4|25285.8|25245.8|25287.4|25247.4|25285.8|25245.8|0
1627939500000|2021-08-02 21:25:00|25286.3|25246.3|25287.4|25247.4|25287.4|25247.4|25286.3|25246.3|0
1627939800000|2021-08-02 21:30:00|25287.9|25247.9|25288.4|25248.4|25288.9|25248.9|25286.8|25246.8|0
1627940100000|2021-08-02 21:35:00|25287.9|25247.9|25288.4|25248.4|25288.4|25248.4|25287.9|25247.9|0
1627940400000|2021-08-02 21:40:00|25287.9|25247.9|25287.9|25247.9|25289.9|25249.9|25287.4|25247.4|0
1627940700000|2021-08-02 21:45:00|25286.8|25246.8|25288.9|25248.9|25288.9|25248.9|25286.8|25246.8|0
1627941000000|2021-08-02 21:50:00|25287.9|25247.9|25288.9|25248.9|25288.9|25248.9|25287.9|25247.9|0
1627941300000|2021-08-02 21:55:00|25288.4|25248.4|25287.9|25247.9|25288.4|25248.4|25287.9|25247.9|0
1627941600000|2021-08-02 22:00:00|25288.3|25248.3|25286.3|25246.3|25293.1|25253.1|25283.8|25243.8|0
1627941900000|2021-08-02 22:05:00|25286.1|25246.1|25291.3|25251.3|25292.5|25252.5|25285.1|25245.1|0
1627942200000|2021-08-02 22:10:00|25291.5|25251.5|25292.5|25252.5|25293.7|25253.7|25291.5|25251.5|0
1627942500000|2021-08-02 22:15:00|25292.6|25252.6|25292.5|25252.5|25293.7|25253.7|25290.6|25250.6|0
1627942800000|2021-08-02 22:20:00|25292.7|25252.7|25292.5|25252.5|25293.7|25253.7|25292.5|25252.5|0
1627943100000|2021-08-02 22:25:00|25292.6|25252.6|25287.5|25247.5|25293.7|25253.7|25286.3|25246.3|0
1627943400000|2021-08-02 22:30:00|25287.7|25247.7|25296.7|25256.7|25296.7|25256.7|25287.7|25247.7|0
1627943700000|2021-08-02 22:35:00|25297.2|25257.2|25293.7|25253.7|25299.2|25259.2|25293.7|25253.7|0
1627944000000|2021-08-02 22:40:00|25294|25254|25298.6|25258.6|25299.2|25259.2|25294|25254|0
1627944300000|2021-08-02 22:45:00|25298.7|25258.7|25308.4|25268.4|25310.9|25270.9|25298.7|25258.7|0
1627944600000|2021-08-02 22:50:00|25308.6|25268.6|25308.4|25268.4|25310.9|25270.9|25306.7|25266.7|0
1627944900000|2021-08-02 22:55:00|25308.6|25268.6|25304.2|25264.2|25309.7|25269.7|25302.9|25262.9|0
1627945200000|2021-08-02 23:00:00|25304.4|25264.4|25302.9|25262.9|25306.7|25266.7|25302.9|25262.9|0
1627945500000|2021-08-02 23:05:00|25302.8|25262.8|25301.7|25261.7|25302.9|25262.9|25299.2|25259.2|0
1627945800000|2021-08-02 23:10:00|25301.9|25261.9|25304.2|25264.2|25304.2|25264.2|25301.7|25261.7|0
1627946100000|2021-08-02 23:15:00|25304|25264|25304.2|25264.2|25304.2|25264.2|25301.7|25261.7|0
1627946400000|2021-08-02 23:20:00|25304.1|25264.1|25305.4|25265.4|25305.4|25265.4|25301.7|25261.7|0
1627946700000|2021-08-02 23:25:00|25305.2|25265.2|25301.7|25261.7|25305.2|25265.2|25300.5|25260.5|0
1627947000000|2021-08-02 23:30:00|25301.8|25261.8|25304.8|25264.8|25306.7|25266.7|25300.5|25260.5|0
1627947300000|2021-08-02 23:35:00|25304.7|25264.7|25298|25258|25306.7|25266.7|25298|25258|0
1627947600000|2021-08-02 23:40:00|25298.2|25258.2|25291.3|25251.3|25299.8|25259.8|25287.5|25247.5|0
1627947900000|2021-08-02 23:45:00|25291.2|25251.2|25292.5|25252.5|25298|25258|25290|25250|0
1627948200000|2021-08-02 23:50:00|25292.6|25252.6|25301.7|25261.7|25302.9|25262.9|25292.5|25252.5|0
1627948500000|2021-08-02 23:55:00|25301.6|25261.6|25302.4|25262.4|25304.8|25264.8|25300.5|25260.5|0
1627948800000|2021-08-03 00:00:00|25302.9|25262.9|25325.1|25285.1|25325.1|25285.1|25301.7|25261.7|0
1627949100000|2021-08-03 00:05:00|25324.9|25284.9|25321.3|25281.3|25326.9|25286.9|25319.6|25279.6|0
1627949400000|2021-08-03 00:10:00|25321.5|25281.5|25327.5|25287.5|25328.8|25288.8|25321.3|25281.3|0
1627949700000|2021-08-03 00:15:00|25327.6|25287.6|25340.2|25300.2|25347.6|25307.6|25327.5|25287.5|0
1627950000000|2021-08-03 00:20:00|25340.7|25300.7|25345.3|25305.3|25358.6|25318.6|25340.7|25300.7|0
1627950300000|2021-08-03 00:25:00|25345.4|25305.4|25341.5|25301.5|25368.4|25328.4|25339.8|25299.8|0
1627950600000|2021-08-03 00:30:00|25341.4|25301.4|25352.3|25312.3|25355.2|25315.2|25338.3|25298.3|0
1627950900000|2021-08-03 00:35:00|25352.4|25312.4|25347|25307|25358.2|25318.2|25344.1|25304.1|0
1627951200000|2021-08-03 00:40:00|25347.1|25307.1|25340.8|25300.8|25349.8|25309.8|25338|25298|0
1627951500000|2021-08-03 00:45:00|25340.3|25300.3|25335.2|25295.2|25346.7|25306.7|25335.2|25295.2|0
1627951800000|2021-08-03 00:50:00|25335.3|25295.3|25339.4|25299.4|25346.5|25306.5|25335|25295|0
1627952100000|2021-08-03 00:55:00|25338.9|25298.9|25337|25297|25338.9|25298.9|25335.3|25295.3|0
1627952400000|2021-08-03 01:00:00|25338|25298|25335.3|25295.3|25341.2|25301.2|25332.6|25292.6|0
1627952700000|2021-08-03 01:05:00|25334.3|25294.3|25332.4|25292.4|25335.3|25295.3|25329.6|25289.6|0
1627953000000|2021-08-03 01:10:00|25331.4|25291.4|25317.9|25277.9|25332.6|25292.6|25315|25275|0
1627953300000|2021-08-03 01:15:00|25317.8|25277.8|25314.6|25274.6|25317.9|25277.9|25299.9|25259.9|0
1627953600000|2021-08-03 01:20:00|25314.5|25274.5|25311.7|25271.7|25317.6|25277.6|25308.8|25268.8|0
1627953900000|2021-08-03 01:25:00|25311.6|25271.6|25315.5|25275.5|25316.9|25276.9|25306.7|25266.7|0
1627954200000|2021-08-03 01:30:00|25316|25276|25291.1|25251.1|25317.2|25277.2|25291|25251|0
1627954500000|2021-08-03 01:35:00|25289.6|25249.6|25289|25249|25294.9|25254.9|25282.8|25242.8|0
1627954800000|2021-08-03 01:40:00|25288.8|25248.8|25283.7|25243.7|25288.8|25248.8|25267.8|25227.8|0
1627955100000|2021-08-03 01:45:00|25283.8|25243.8|25285.7|25245.7|25291.4|25251.4|25279.5|25239.5|0
1627955400000|2021-08-03 01:50:00|25285.6|25245.6|25288.1|25248.1|25294.2|25254.2|25276.9|25236.9|0
1627955700000|2021-08-03 01:55:00|25288|25248|25289.5|25249.5|25293.9|25253.9|25283.6|25243.6|0
1627956000000|2021-08-03 02:00:00|25290|25250|25262.1|25222.1|25291|25251|25258.9|25218.9|0
1627956300000|2021-08-03 02:05:00|25261.9|25221.9|25285.5|25245.5|25285.5|25245.5|25259.1|25219.1|0
1627956600000|2021-08-03 02:10:00|25285.4|25245.4|25271.2|25231.2|25285.4|25245.4|25271.1|25231.1|0
1627956900000|2021-08-03 02:15:00|25271.1|25231.1|25268.3|25228.3|25280.1|25240.1|25265.2|25225.2|0
1627957200000|2021-08-03 02:20:00|25268.2|25228.2|25265.7|25225.7|25274.2|25234.2|25265.5|25225.5|0
1627957500000|2021-08-03 02:25:00|25265.6|25225.6|25274|25234|25274.4|25234.4|25259.8|25219.8|0
1627957800000|2021-08-03 02:30:00|25273.9|25233.9|25279.6|25239.6|25282.6|25242.6|25263.6|25223.6|0
1627958100000|2021-08-03 02:35:00|25279.7|25239.7|25271|25231|25285.4|25245.4|25270.7|25230.7|0
1627958400000|2021-08-03 02:40:00|25271.1|25231.1|25273.9|25233.9|25276.8|25236.8|25262.4|25222.4|0
1627958700000|2021-08-03 02:45:00|25273.4|25233.4|25271.3|25231.3|25281.1|25241.1|25268.1|25228.1|0
1627959000000|2021-08-03 02:50:00|25271.4|25231.4|25271.6|25231.6|25274.3|25234.3|25268.6|25228.6|0
1627959300000|2021-08-03 02:55:00|25271.5|25231.5|25271.4|25231.4|25274.4|25234.4|25264.1|25224.1|0
1627959600000|2021-08-03 03:00:00|25271.3|25231.3|25280.5|25240.5|25283.2|25243.2|25265.7|25225.7|0
1627959900000|2021-08-03 03:05:00|25280.4|25240.4|25296.4|25256.4|25296.4|25256.4|25280.3|25240.3|0
1627960200000|2021-08-03 03:10:00|25296.9|25256.9|25304.1|25264.1|25304.1|25264.1|25292.1|25252.1|0
1627960500000|2021-08-03 03:15:00|25303.6|25263.6|25292.7|25252.7|25304.1|25264.1|25292.6|25252.6|0
1627960800000|2021-08-03 03:20:00|25292.8|25252.8|25295.5|25255.5|25301.4|25261.4|25292.6|25252.6|0
1627961100000|2021-08-03 03:25:00|25295.6|25255.6|25289.8|25249.8|25301.5|25261.5|25289.8|25249.8|0
1627961400000|2021-08-03 03:30:00|25290|25250|25295.7|25255.7|25300|25260|25289.8|25249.8|0
1627961700000|2021-08-03 03:35:00|25295.6|25255.6|25295.7|25255.7|25295.7|25255.7|25287.1|25247.1|0
1627962000000|2021-08-03 03:40:00|25295.6|25255.6|25287.3|25247.3|25295.8|25255.8|25285.7|25245.7|0
1627962300000|2021-08-03 03:45:00|25287.4|25247.4|25287.3|25247.3|25293.2|25253.2|25284.5|25244.5|0
1627962600000|2021-08-03 03:50:00|25287.4|25247.4|25281.6|25241.6|25287.4|25247.4|25281.6|25241.6|0
1627962900000|2021-08-03 03:55:00|25281.5|25241.5|25280.8|25240.8|25281.5|25241.5|25275.6|25235.6|0
1627963200000|2021-08-03 04:00:00|25279.8|25239.8|25276.8|25236.8|25279.8|25239.8|25273.8|25233.8|0
1627963500000|2021-08-03 04:05:00|25276.3|25236.3|25281.4|25241.4|25281.5|25241.5|25272.6|25232.6|0
1627963800000|2021-08-03 04:10:00|25280.8|25240.8|25272.9|25232.9|25280.8|25240.8|25269.8|25229.8|0
1627964100000|2021-08-03 04:15:00|25272.7|25232.7|25281.6|25241.6|25281.8|25241.8|25272.7|25232.7|0
1627964400000|2021-08-03 04:20:00|25281.1|25241.1|25270|25230|25281.6|25241.6|25270|25230|0
1627964700000|2021-08-03 04:25:00|25270.1|25230.1|25264.4|25224.4|25273.2|25233.2|25264.4|25224.4|0
1627965000000|2021-08-03 04:30:00|25264.9|25224.9|25284.5|25244.5|25287.7|25247.7|25264.9|25224.9|0
1627965300000|2021-08-03 04:35:00|25284.6|25244.6|25281.8|25241.8|25284.7|25244.7|25279.1|25239.1|0
1627965600000|2021-08-03 04:40:00|25281.9|25241.9|25281.9|25241.9|25287.7|25247.7|25281.8|25241.8|0
1627965900000|2021-08-03 04:45:00|25282|25242|25281.8|25241.8|25285|25245|25281.8|25241.8|0
1627966200000|2021-08-03 04:50:00|25281.5|25241.5|25290.5|25250.5|25293.3|25253.3|25278.8|25238.8|0
1627966500000|2021-08-03 04:55:00|25290.4|25250.4|25289.3|25249.3|25293.7|25253.7|25288|25248|0
1627966800000|2021-08-03 05:00:00|25288.8|25248.8|25301.5|25261.5|25306.1|25266.1|25288.1|25248.1|0
1627967100000|2021-08-03 05:05:00|25301|25261|25314.3|25274.3|25320.2|25280.2|25298.4|25258.4|0
1627967400000|2021-08-03 05:10:00|25314.4|25274.4|25315.5|25275.5|25320.2|25280.2|25311.4|25271.4|0
1627967700000|2021-08-03 05:15:00|25316|25276|25308.3|25268.3|25320.1|25280.1|25302.5|25262.5|0
1627968000000|2021-08-03 05:20:00|25308.4|25268.4|25316.9|25276.9|25322.9|25282.9|25308.3|25268.3|0
1627968300000|2021-08-03 05:25:00|25317|25277|25317.2|25277.2|25319.9|25279.9|25308.5|25268.5|0
1627968600000|2021-08-03 05:30:00|25318.2|25278.2|25313.9|25273.9|25320.1|25280.1|25308.1|25268.1|0
1627968900000|2021-08-03 05:35:00|25313.7|25273.7|25308.3|25268.3|25318.2|25278.2|25305.4|25265.4|0
1627969200000|2021-08-03 05:40:00|25308.8|25268.8|25305.8|25265.8|25311.3|25271.3|25302.6|25262.6|0
1627969500000|2021-08-03 05:45:00|25305.7|25265.7|25313|25273|25314.6|25274.6|25304.2|25264.2|0
1627969800000|2021-08-03 05:50:00|25313.1|25273.1|25311.4|25271.4|25317.3|25277.3|25304.3|25264.3|0
1627970100000|2021-08-03 05:55:00|25311.9|25271.9|25307.2|25267.2|25317|25277|25303.2|25263.2|0
1627970400000|2021-08-03 06:00:00|25307.7|25267.7|25390.2|25375.2|25392.7|25377.7|25305.8|25265.8|162
1627970700000|2021-08-03 06:05:00|25387.7|25372.7|25397.7|25382.7|25410.2|25395.2|25380.2|25365.2|71
1627971000000|2021-08-03 06:10:00|25400.2|25385.2|25405.2|25390.2|25410.2|25395.2|25395.2|25380.2|46
1627971300000|2021-08-03 06:15:00|25400.2|25385.2|25385.2|25370.2|25407.7|25392.7|25385.2|25370.2|68
1627971600000|2021-08-03 06:20:00|25382.7|25367.7|25375.2|25360.2|25385.2|25370.2|25375.2|25360.2|16
1627971900000|2021-08-03 06:25:00|25372.7|25357.7|25362.7|25347.7|25372.7|25357.7|25362.7|25347.7|21
1627972200000|2021-08-03 06:30:00|25365.2|25350.2|25392.7|25377.7|25392.7|25377.7|25360.2|25345.2|46
1627972500000|2021-08-03 06:35:00|25395.2|25380.2|25405.2|25390.2|25407.7|25392.7|25392.7|25377.7|44
1627972800000|2021-08-03 06:40:00|25407.7|25392.7|25407.7|25392.7|25415.2|25400.2|25405.2|25390.2|23
1627973100000|2021-08-03 06:45:00|25410.2|25395.2|25422.7|25407.7|25422.7|25407.7|25410.2|25395.2|12
1627973400000|2021-08-03 06:50:00|25420.2|25405.2|25420.2|25405.2|25425.2|25410.2|25420.2|25405.2|16
1627973700000|2021-08-03 06:55:00|25417.7|25402.7|25432.7|25417.7|25435.2|25420.2|25415.2|25400.2|38
1627974000000|2021-08-03 07:00:00|25430.2|25415.2|25405.2|25390.2|25445.2|25430.2|25380.2|25365.2|549
1627974300000|2021-08-03 07:05:00|25407.7|25392.7|25380.2|25365.2|25430.2|25415.2|25370.2|25355.2|306
1627974600000|2021-08-03 07:10:00|25375.2|25360.2|25415.2|25400.2|25417.7|25402.7|25360.2|25345.2|213
1627974900000|2021-08-03 07:15:00|25420.2|25405.2|25440.2|25425.2|25455.2|25440.2|25417.7|25402.7|383
1627975200000|2021-08-03 07:20:00|25437.7|25422.7|25412.7|25397.7|25440.2|25425.2|25410.2|25395.2|202
1627975500000|2021-08-03 07:25:00|25415.2|25400.2|25415.2|25400.2|25435.2|25420.2|25400.2|25385.2|139
1627975800000|2021-08-03 07:30:00|25410.2|25395.2|25440.2|25425.2|25460.2|25445.2|25405.2|25390.2|230
1627976100000|2021-08-03 07:35:00|25442.7|25427.7|25435.2|25420.2|25450.2|25435.2|25435.2|25420.2|142
1627976400000|2021-08-03 07:40:00|25434.5|25419.5|25414.5|25399.5|25454.5|25439.5|25414.5|25399.5|152
1627976700000|2021-08-03 07:45:00|25419.5|25404.5|25404.5|25389.5|25419.5|25404.5|25392|25377|161
1627977000000|2021-08-03 07:50:00|25407|25392|25424.5|25409.5|25429.5|25414.5|25404.5|25389.5|130
1627977300000|2021-08-03 07:55:00|25422|25407|25412|25397|25442|25427|25412|25397|78
1627977600000|2021-08-03 08:00:00|25414.5|25399.5|25404.5|25389.5|25424.5|25409.5|25402|25387|84
1627977900000|2021-08-03 08:05:00|25402|25387|25399.5|25384.5|25414.5|25399.5|25389.5|25374.5|98
1627978200000|2021-08-03 08:10:00|25404.5|25389.5|25374.5|25359.5|25404.5|25389.5|25369.5|25354.5|101
1627978500000|2021-08-03 08:15:00|25369.5|25354.5|25362|25347|25379.5|25364.5|25359.5|25344.5|130
1627978800000|2021-08-03 08:20:00|25364.5|25349.5|25374.5|25359.5|25374.5|25359.5|25354.5|25339.5|117
1627979100000|2021-08-03 08:25:00|25379.5|25364.5|25364.5|25349.5|25384.5|25369.5|25364.5|25349.5|73
1627979400000|2021-08-03 08:30:00|25359.5|25344.5|25399.5|25384.5|25399.5|25384.5|25359.5|25344.5|113
1627979700000|2021-08-03 08:35:00|25397|25382|25404.5|25389.5|25404.5|25389.5|25389.5|25374.5|39
1627980000000|2021-08-03 08:40:00|25394.5|25379.5|25369.5|25354.5|25394.5|25379.5|25369.5|25354.5|55
1627980300000|2021-08-03 08:45:00|25372|25357|25392|25377|25394.5|25379.5|25372|25357|44
1627980600000|2021-08-03 08:50:00|25389.5|25374.5|25374.5|25359.5|25394.5|25379.5|25374.5|25359.5|39
1627980900000|2021-08-03 08:55:00|25377|25362|25394.5|25379.5|25394.5|25379.5|25377|25362|49
1627981200000|2021-08-03 09:00:00|25397|25382|25407|25392|25409.5|25394.5|25394.5|25379.5|68
1627981500000|2021-08-03 09:05:00|25409.5|25394.5|25384.5|25369.5|25409.5|25394.5|25384.5|25369.5|77
1627981800000|2021-08-03 09:10:00|25379.5|25364.5|25379.5|25364.5|25384.5|25369.5|25369.5|25354.5|78
1627982100000|2021-08-03 09:15:00|25384.5|25369.5|25377|25362|25389.5|25374.5|25374.5|25359.5|51
1627982400000|2021-08-03 09:20:00|25379.5|25364.5|25369.5|25354.5|25379.5|25364.5|25359.5|25344.5|56
1627982700000|2021-08-03 09:25:00|25372|25357|25402|25387|25404.5|25389.5|25369.5|25354.5|64
1627983000000|2021-08-03 09:30:00|25404.5|25389.5|25439.5|25424.5|25439.5|25424.5|25402|25387|120
1627983300000|2021-08-03 09:35:00|25442|25427|25439.5|25424.5|25447|25432|25434.5|25419.5|74
1627983600000|2021-08-03 09:40:00|25442|25427|25449.5|25434.5|25454.5|25439.5|25439.5|25424.5|67
1627983900000|2021-08-03 09:45:00|25452|25437|25429.5|25414.5|25459.5|25444.5|25429.5|25414.5|156
1627984200000|2021-08-03 09:50:00|25434.5|25419.5|25434.5|25419.5|25437|25422|25424.5|25409.5|43
1627984500000|2021-08-03 09:55:00|25429.5|25414.5|25429.5|25414.5|25449.5|25434.5|25424.5|25409.5|35
1627984800000|2021-08-03 10:00:00|25424.5|25409.5|25432|25417|25432|25417|25419.5|25404.5|32
1627985100000|2021-08-03 10:05:00|25434.5|25419.5|25449.5|25434.5|25449.5|25434.5|25434.5|25419.5|30
1627985400000|2021-08-03 10:10:00|25447|25432|25434.5|25419.5|25449.5|25434.5|25429.5|25414.5|24
1627985700000|2021-08-03 10:15:00|25437|25422|25444.5|25429.5|25449.5|25434.5|25434.5|25419.5|24
1627986000000|2021-08-03 10:20:00|25447|25432|25439.5|25424.5|25449.5|25434.5|25434.5|25419.5|53
1627986300000|2021-08-03 10:25:00|25442|25427|25424.5|25409.5|25442|25427|25424.5|25409.5|38
1627986600000|2021-08-03 10:30:00|25429.5|25414.5|25437|25422|25447|25432|25424.5|25409.5|48
1627986900000|2021-08-03 10:35:00|25439.5|25424.5|25464.5|25449.5|25472|25457|25437|25422|77
1627987200000|2021-08-03 10:40:00|25462|25447|25449.5|25434.5|25464.5|25449.5|25449.5|25434.5|42
1627987500000|2021-08-03 10:45:00|25454.5|25439.5|25449.5|25434.5|25459.5|25444.5|25434.5|25419.5|49
1627987800000|2021-08-03 10:50:00|25447|25432|25444.5|25429.5|25449.5|25434.5|25434.5|25419.5|46
1627988100000|2021-08-03 10:55:00|25447|25432|25447|25432|25449.5|25434.5|25439.5|25424.5|74
1627988400000|2021-08-03 11:00:00|25444.5|25429.5|25434.5|25419.5|25449.5|25434.5|25424.5|25409.5|133
1627988700000|2021-08-03 11:05:00|25429.5|25414.5|25437|25422|25437|25422|25429.5|25414.5|35
1627989000000|2021-08-03 11:10:00|25434.5|25419.5|25419.5|25404.5|25439.5|25424.5|25419.5|25404.5|60
1627989300000|2021-08-03 11:15:00|25422|25407|25434.5|25419.5|25442|25427|25419.5|25404.5|42
1627989600000|2021-08-03 11:20:00|25437|25422|25449.5|25434.5|25449.5|25434.5|25434.5|25419.5|32
1627989900000|2021-08-03 11:25:00|25447|25432|25449.5|25434.5|25454.5|25439.5|25439.5|25424.5|45
1627990200000|2021-08-03 11:30:00|25452|25437|25449.5|25434.5|25454.5|25439.5|25444.5|25429.5|31
1627990500000|2021-08-03 11:35:00|25447|25432|25447|25432|25449.5|25434.5|25444.5|25429.5|27
1627990800000|2021-08-03 11:40:00|25446.3|25431.3|25468.8|25453.8|25471.3|25456.3|25446.3|25431.3|153
1627991100000|2021-08-03 11:45:00|25471.3|25456.3|25473.8|25458.8|25473.8|25458.8|25463.8|25448.8|48
1627991400000|2021-08-03 11:50:00|25471.3|25456.3|25478.8|25463.8|25483.8|25468.8|25471.3|25456.3|57
1627991700000|2021-08-03 11:55:00|25483.8|25468.8|25476.3|25461.3|25483.8|25468.8|25473.8|25458.8|38
1627992000000|2021-08-03 12:00:00|25478.8|25463.8|25458.8|25443.8|25478.8|25463.8|25453.8|25438.8|90
1627992300000|2021-08-03 12:05:00|25456.3|25441.3|25453.8|25438.8|25458.8|25443.8|25438.8|25423.8|51
1627992600000|2021-08-03 12:10:00|25451.3|25436.3|25453.8|25438.8|25458.8|25443.8|25448.8|25433.8|38
1627992900000|2021-08-03 12:15:00|25458.8|25443.8|25418.8|25403.8|25458.8|25443.8|25418.8|25403.8|98
1627993200000|2021-08-03 12:20:00|25413.8|25398.8|25368.8|25353.8|25418.8|25403.8|25356.3|25341.3|203
1627993500000|2021-08-03 12:25:00|25373.8|25358.8|25378.8|25363.8|25383.8|25368.8|25368.8|25353.8|87
1627993800000|2021-08-03 12:30:00|25373.8|25358.8|25383.8|25368.8|25393.8|25378.8|25371.3|25356.3|103
1627994100000|2021-08-03 12:35:00|25381.3|25366.3|25373.8|25358.8|25393.8|25378.8|25368.8|25353.8|73
1627994400000|2021-08-03 12:40:00|25371.3|25356.3|25378.8|25363.8|25383.8|25368.8|25368.8|25353.8|81
1627994700000|2021-08-03 12:45:00|25373.8|25358.8|25373.8|25358.8|25378.8|25363.8|25363.8|25348.8|95
1627995000000|2021-08-03 12:50:00|25376.3|25361.3|25371.3|25356.3|25378.8|25363.8|25358.8|25343.8|91
1627995300000|2021-08-03 12:55:00|25373.8|25358.8|25383.8|25368.8|25383.8|25368.8|25368.8|25353.8|56
1627995600000|2021-08-03 13:00:00|25378.8|25363.8|25373.8|25358.8|25383.8|25368.8|25368.8|25353.8|63
1627995900000|2021-08-03 13:05:00|25368.8|25353.8|25368.8|25353.8|25381.3|25366.3|25368.8|25353.8|44
1627996200000|2021-08-03 13:10:00|25366.3|25351.3|25383.8|25368.8|25383.8|25368.8|25363.8|25348.8|50
1627996500000|2021-08-03 13:15:00|25378.8|25363.8|25393.8|25378.8|25393.8|25378.8|25378.8|25363.8|69
1627996800000|2021-08-03 13:20:00|25388.8|25373.8|25398.8|25383.8|25398.8|25383.8|25388.8|25373.8|40
1627997100000|2021-08-03 13:25:00|25401.3|25386.3|25418.8|25403.8|25423.8|25408.8|25398.8|25383.8|133
1627997400000|2021-08-03 13:30:00|25421.3|25406.3|25413.8|25398.8|25441.3|25426.3|25393.8|25378.8|232
1627997700000|2021-08-03 13:35:00|25416.3|25401.3|25338.8|25323.8|25416.3|25401.3|25328.8|25313.8|230
1627998000000|2021-08-03 13:40:00|25336.3|25321.3|25313.8|25298.8|25358.8|25343.8|25303.8|25288.8|336
1627998300000|2021-08-03 13:45:00|25308.8|25293.8|25293.8|25278.8|25321.3|25306.3|25291.3|25276.3|546
1627998600000|2021-08-03 13:50:00|25291.3|25276.3|25311.3|25296.3|25328.8|25313.8|25278.8|25263.8|215
1627998900000|2021-08-03 13:55:00|25308.8|25293.8|25311.3|25296.3|25321.3|25306.3|25298.8|25283.8|115
1627999200000|2021-08-03 14:00:00|25313.8|25298.8|25338.8|25323.8|25358.8|25343.8|25311.3|25296.3|204
1627999500000|2021-08-03 14:05:00|25341.3|25326.3|25318.8|25303.8|25346.3|25331.3|25313.8|25298.8|233
1627999800000|2021-08-03 14:10:00|25319.9|25304.9|25329.9|25314.9|25352.4|25337.4|25304.9|25289.9|197
1628000100000|2021-08-03 14:15:00|25334.9|25319.9|25379.9|25364.9|25379.9|25364.9|25324.9|25309.9|182
1628000400000|2021-08-03 14:20:00|25377.4|25362.4|25389.9|25374.9|25404.9|25389.9|25369.9|25354.9|263
1628000700000|2021-08-03 14:25:00|25394.9|25379.9|25379.9|25364.9|25409.9|25394.9|25379.9|25364.9|164
1628001000000|2021-08-03 14:30:00|25384.9|25369.9|25374.9|25359.9|25389.9|25374.9|25369.9|25354.9|124
1628001300000|2021-08-03 14:35:00|25372.4|25357.4|25377.4|25362.4|25392.4|25377.4|25354.9|25339.9|140
1628001600000|2021-08-03 14:40:00|25374.9|25359.9|25394.9|25379.9|25399.9|25384.9|25369.9|25354.9|147
1628001900000|2021-08-03 14:45:00|25399.9|25384.9|25399.9|25384.9|25409.9|25394.9|25389.9|25374.9|159
1628002200000|2021-08-03 14:50:00|25404.9|25389.9|25379.9|25364.9|25404.9|25389.9|25379.9|25364.9|243
1628002500000|2021-08-03 14:55:00|25374.9|25359.9|25364.9|25349.9|25379.9|25364.9|25359.9|25344.9|135
1628002800000|2021-08-03 15:00:00|25367.4|25352.4|25377.4|25362.4|25384.9|25369.9|25364.9|25349.9|113
1628003100000|2021-08-03 15:05:00|25379.9|25364.9|25377.4|25362.4|25392.4|25377.4|25364.9|25349.9|172
1628003400000|2021-08-03 15:10:00|25379.9|25364.9|25374.9|25359.9|25389.9|25374.9|25369.9|25354.9|108
1628003700000|2021-08-03 15:15:00|25372.4|25357.4|25354.9|25339.9|25374.9|25359.9|25354.9|25339.9|172
1628004000000|2021-08-03 15:20:00|25357.4|25342.4|25364.9|25349.9|25369.9|25354.9|25349.9|25334.9|174
1628004300000|2021-08-03 15:25:00|25359.9|25344.9|25369.9|25354.9|25369.9|25354.9|25349.9|25334.9|351
1628004600000|2021-08-03 15:30:00|25364.9|25349.9|25354.9|25339.9|25374.9|25359.9|25349.9|25334.9|487
1628004900000|2021-08-03 15:35:00|25349.9|25334.9|25374.9|25359.9|25379.9|25364.9|25349.9|25334.9|134
1628005200000|2021-08-03 15:40:00|25377.4|25362.4|25417.4|25402.4|25419.9|25404.9|25377.4|25362.4|69
1628005500000|2021-08-03 15:45:00|25414.9|25399.9|25407.4|25392.4|25419.9|25404.9|25407.4|25392.4|83
1628005800000|2021-08-03 15:50:00|25412.4|25387.4|25412.4|25392.4|25422.4|25397.4|25407.4|25387.4|8
1628006100000|2021-08-03 15:55:00|25417.4|25397.4|25422.4|25397.4|25422.4|25397.4|25407.4|25387.4|19
1628006400000|2021-08-03 16:00:00|25417.4|25402.4|25407.4|25387.4|25417.4|25402.4|25407.4|25387.4|18
1628006700000|2021-08-03 16:05:00|25412.4|25382.4|25407.4|25387.4|25412.4|25387.4|25402.4|25382.4|16
1628007000000|2021-08-03 16:10:00|25402.4|25382.4|25407.4|25387.4|25407.4|25387.4|25402.4|25382.4|4
1628007300000|2021-08-03 16:15:00|25402.4|25382.4|25397.4|25377.4|25407.4|25387.4|25397.4|25377.4|12
1628007600000|2021-08-03 16:20:00|25402.4|25382.4|25397.4|25377.4|25402.4|25382.4|25397.4|25377.4|10
1628007900000|2021-08-03 16:25:00|25402.4|25382.4|25407.4|25382.4|25407.4|25387.4|25402.4|25377.4|76
1628008200000|2021-08-03 16:30:00|25402.4|25377.4|25392.4|25372.4|25402.4|25377.4|25387.4|25367.4|48
1628008500000|2021-08-03 16:35:00|25397.4|25377.4|25397.4|25377.4|25402.4|25382.4|25392.4|25372.4|16
1628008800000|2021-08-03 16:40:00|25402.4|25382.4|25397.4|25377.4|25402.4|25382.4|25397.4|25377.4|3
1628009100000|2021-08-03 16:45:00|25402.4|25372.4|25397.4|25377.4|25402.4|25377.4|25392.4|25372.4|8
1628009400000|2021-08-03 16:50:00|25392.4|25372.4|25397.4|25372.4|25397.4|25377.4|25392.4|25372.4|12
1628009700000|2021-08-03 16:55:00|25392.4|25377.4|25397.4|25377.4|25402.4|25377.4|25392.4|25372.4|7
1628010000000|2021-08-03 17:00:00|25402.4|25382.4|25412.4|25387.4|25412.4|25392.4|25402.4|25382.4|20
1628010300000|2021-08-03 17:05:00|25402.4|25382.4|25412.4|25387.4|25412.4|25387.4|25402.4|25382.4|16
1628010600000|2021-08-03 17:10:00|25407.4|25382.4|25407.4|25387.4|25407.4|25387.4|25402.4|25382.4|3
1628010900000|2021-08-03 17:15:00|25412.4|25392.4|25402.4|25382.4|25412.4|25392.4|25402.4|25382.4|6
1628011200000|2021-08-03 17:20:00|25397.4|25377.4|25402.4|25382.4|25402.4|25382.4|25397.4|25377.4|17
1628011500000|2021-08-03 17:25:00||25377.4||25382.4||25382.4||25377.4|0
1628011800000|2021-08-03 17:30:00|25407.4|25387.4|25412.4|25387.4|25412.4|25392.4|25407.4|25387.4|3
1628012100000|2021-08-03 17:35:00|25407.4|25382.4|25407.4|25387.4|25412.4|25387.4|25402.4|25382.4|11
1628012400000|2021-08-03 17:40:00|25412.4|25382.4|25407.4|25382.4|25412.4|25382.4|25407.4|25382.4|3
1628012700000|2021-08-03 17:45:00|25402.4|25387.4|25412.4|25392.4|25417.4|25397.4|25402.4|25382.4|4
1628013000000|2021-08-03 17:50:00|25417.4|25397.4|25417.4|25397.4|25417.4|25397.4|25412.4|25397.4|0
1628013300000|2021-08-03 17:55:00|25422.4|25402.4|25417.4|25397.4|25422.4|25402.4|25417.4|25397.4|16
1628013600000|2021-08-03 18:00:00|25422.4|25402.4|25417.4|25392.4|25422.4|25402.4|25407.4|25387.4|30
1628013900000|2021-08-03 18:05:00|25412.4|25397.4|25422.4|25402.4|25422.4|25402.4|25412.4|25392.4|9
1628014200000|2021-08-03 18:10:00|25427.4|25407.4|25427.4|25407.4|25437.4|25417.4|25422.4|25402.4|27
1628014500000|2021-08-03 18:15:00|25422.4|25402.4|25427.4|25402.4|25427.4|25407.4|25422.4|25402.4|8
1628014800000|2021-08-03 18:20:00|25422.4|25397.4|25417.4|25397.4|25422.4|25397.4|25412.4|25387.4|65
1628015100000|2021-08-03 18:25:00|25412.4|25392.4|25412.4|25397.4|25422.4|25397.4|25412.4|25392.4|26
1628015400000|2021-08-03 18:30:00|25409.9|25394.9|25412.4|25397.4|25419.9|25404.9|25404.9|25389.9|12
1628015700000|2021-08-03 18:35:00|25414.9|25399.9|25419.9|25404.9|25419.9|25404.9|25412.4|25397.4|0
1628016000000|2021-08-03 18:40:00|25417.4|25402.4|25419.9|25404.9|25419.9|25404.9|25417.4|25402.4|0
1628016300000|2021-08-03 18:45:00|25417.4|25402.4|25414.9|25399.9|25419.9|25404.9|25414.9|25399.9|3
1628016600000|2021-08-03 18:50:00|25417.4|25402.4|25417.4|25402.4|25419.9|25404.9|25414.9|25399.9|1
1628016900000|2021-08-03 18:55:00|25419.9|25404.9|25419.9|25404.9|25422.4|25407.4|25417.4|25402.4|6
1628017200000|2021-08-03 19:00:00|25417.4|25402.4|25422.4|25407.4|25422.4|25407.4|25417.4|25402.4|3
1628017500000|2021-08-03 19:05:00|25424.9|25409.9|25429.9|25414.9|25434.9|25419.9|25422.4|25407.4|9
1628017800000|2021-08-03 19:10:00|25432.4|25417.4|25429.9|25414.9|25432.4|25417.4|25424.9|25409.9|0
1628018100000|2021-08-03 19:15:00|25432.4|25417.4|25439.9|25424.9|25442.4|25427.4|25427.4|25412.4|11
1628018400000|2021-08-03 19:20:00|25434.9|25419.9|25434.9|25419.9|25437.4|25422.4|25434.9|25419.9|5
1628018700000|2021-08-03 19:25:00|25437.4|25422.4|25437.4|25422.4|25439.9|25424.9|25437.4|25422.4|2
1628019000000|2021-08-03 19:30:00|25439.9|25424.9|25454.9|25439.9|25454.9|25439.9|25439.9|25424.9|20
1628019300000|2021-08-03 19:35:00|25457.4|25442.4|25454.9|25439.9|25464.9|25449.9|25454.9|25439.9|46
1628019600000|2021-08-03 19:40:00|25457.4|25442.4|25447.4|25432.4|25457.4|25442.4|25447.4|25432.4|4
1628019900000|2021-08-03 19:45:00|25444.9|25429.9|25447.4|25432.4|25449.9|25434.9|25439.9|25424.9|6
1628020200000|2021-08-03 19:50:00|25449.9|25434.9|25444.9|25429.9|25454.9|25439.9|25444.9|25429.9|14
1628020500000|2021-08-03 19:55:00|25447.4|25432.4|25444.9|25429.9|25449.9|25434.9|25439.9|25424.9|22
1628020800000|2021-08-03 20:00:00|25461.6|25421.6|25438.1|25398.1|25461.6|25421.6|25432.7|25392.7|0
1628021100000|2021-08-03 20:05:00|25438.4|25398.4|25432.3|25392.3|25445.2|25405.2|25432.3|25392.3|0
1628021400000|2021-08-03 20:10:00|25432.1|25392.1|25426.1|25386.1|25433.5|25393.5|25425.4|25385.4|0
1628021700000|2021-08-03 20:15:00|25426.2|25386.2|25435.3|25395.3|25437.8|25397.8|25426.2|25386.2|0
1628022000000|2021-08-03 20:20:00|25435.2|25395.2|25436.5|25396.5|25437.8|25397.8|25434.6|25394.6|0
1628022300000|2021-08-03 20:25:00|25436.4|25396.4|25436.5|25396.5|25436.5|25396.5|25434.6|25394.6|0
1628022600000|2021-08-03 20:30:00|25436.3|25396.3|25433.5|25393.5|25436.3|25396.3|25431|25391|0
1628022900000|2021-08-03 20:35:00|25433.7|25393.7|25436.5|25396.5|25438.4|25398.4|25433.7|25393.7|0
1628023200000|2021-08-03 20:40:00|25436.4|25396.4|25435.3|25395.3|25439|25399|25433.5|25393.5|0
1628023500000|2021-08-03 20:45:00|25435.5|25395.5|25424.8|25384.8|25439|25399|25424.8|25384.8|0
1628023800000|2021-08-03 20:50:00|25425|25385|25422.3|25382.3|25428.5|25388.5|25422.3|25382.3|0
1628024100000|2021-08-03 20:55:00|25422.8|25382.8|25423.5|25383.5|25427.3|25387.3|25422.8|25382.8|0
1628024400000|2021-08-03 21:00:00|25425|25385|25424.5|25384.5|25425|25385|25423.5|25383.5|0
1628024700000|2021-08-03 21:05:00|25425|25385|25424.5|25384.5|25425|25385|25424.5|25384.5|0
1628025000000|2021-08-03 21:10:00|25423.5|25383.5|25422.4|25382.4|25423.5|25383.5|25421.4|25381.4|0
1628025300000|2021-08-03 21:15:00|25423.5|25383.5|25423.5|25383.5|25424|25384|25422.4|25382.4|0
1628025600000|2021-08-03 21:20:00|25424|25384|25423.5|25383.5|25425|25385|25423|25383|0
1628025900000|2021-08-03 21:25:00|25424|25384|25424|25384|25424.5|25384.5|25424|25384|0
1628026200000|2021-08-03 21:30:00|25424.5|25384.5|25423.5|25383.5|25425|25385|25422.4|25382.4|0
1628026500000|2021-08-03 21:35:00|25424|25384|25423|25383|25424|25384|25423|25383|0
1628026800000|2021-08-03 21:40:00|25424|25384|25424|25384|25424|25384|25424|25384|0
1628027100000|2021-08-03 21:45:00|25424.5|25384.5|25424|25384|25424.5|25384.5|25423.5|25383.5|0
1628027400000|2021-08-03 21:50:00|25424.5|25384.5|25424.5|25384.5|25424.5|25384.5|25424.5|25384.5|0
1628027700000|2021-08-03 21:55:00|25425|25385|25425|25385|25425.5|25385.5|25424.5|25384.5|0
1628028000000|2021-08-03 22:00:00|25425.9|25385.9|25437.8|25397.8|25440.2|25400.2|25425.9|25385.9|0
1628028300000|2021-08-03 22:05:00|25437.9|25397.9|25431|25391|25439|25399|25429.8|25389.8|0
1628028600000|2021-08-03 22:10:00|25431.2|25391.2|25435.3|25395.3|25435.3|25395.3|25429.8|25389.8|0
1628028900000|2021-08-03 22:15:00|25435.2|25395.2|25433.4|25393.4|25435.2|25395.2|25431|25391|0
1628029200000|2021-08-03 22:20:00|25432.9|25392.9|25435.3|25395.3|25436.5|25396.5|25432.3|25392.3|0
1628029500000|2021-08-03 22:25:00|25435.2|25395.2|25436.5|25396.5|25437.8|25397.8|25433.5|25393.5|0
1628029800000|2021-08-03 22:30:00|25436.3|25396.3|25429.8|25389.8|25436.5|25396.5|25429.8|25389.8|0
1628030100000|2021-08-03 22:35:00|25429.9|25389.9|25428.5|25388.5|25432.3|25392.3|25427.3|25387.3|0
1628030400000|2021-08-03 22:40:00|25428.3|25388.3|25428.5|25388.5|25429.8|25389.8|25424.8|25384.8|0
1628030700000|2021-08-03 22:45:00|25428.8|25388.8|25431|25391|25432.3|25392.3|25428.8|25388.8|0
1628031000000|2021-08-03 22:50:00|25430.9|25390.9|25432.3|25392.3|25433.5|25393.5|25429.8|25389.8|0
1628031300000|2021-08-03 22:55:00|25432.2|25392.2|25429.8|25389.8|25432.3|25392.3|25429.8|25389.8|0
1628031600000|2021-08-03 23:00:00|25429.9|25389.9|25426.1|25386.1|25431|25391|25423.6|25383.6|0
1628031900000|2021-08-03 23:05:00|25426|25386|25420.6|25380.6|25427.3|25387.3|25419.3|25379.3|0
1628032200000|2021-08-03 23:10:00|25420.5|25380.5|25416.9|25376.9|25422.3|25382.3|25416.9|25376.9|0
1628032500000|2021-08-03 23:15:00|25417|25377|25422.3|25382.3|25423.6|25383.6|25417|25377|0
1628032800000|2021-08-03 23:20:00|25422.5|25382.5|25422.3|25382.3|25423.6|25383.6|25420.6|25380.6|0
1628033100000|2021-08-03 23:25:00|25422.2|25382.2|25419.3|25379.3|25423.6|25383.6|25418.7|25378.7|0
1628033400000|2021-08-03 23:30:00|25419.2|25379.2|25418.1|25378.1|25419.3|25379.3|25416.9|25376.9|0
1628033700000|2021-08-03 23:35:00|25418.3|25378.3|25422.3|25382.3|25423.6|25383.6|25418.1|25378.1|0
1628034000000|2021-08-03 23:40:00|25422.2|25382.2|25418.1|25378.1|25422.3|25382.3|25416.9|25376.9|0
1628034300000|2021-08-03 23:45:00|25418.3|25378.3|25420.6|25380.6|25420.6|25380.6|25417.5|25377.5|0
1628034600000|2021-08-03 23:50:00|25420.4|25380.4|25418.1|25378.1|25420.6|25380.6|25418.1|25378.1|0
1628034900000|2021-08-03 23:55:00|25418.3|25378.3|25420.6|25380.6|25420.6|25380.6|25418.1|25378.1|0
1628035200000|2021-08-04 00:00:00|25420.4|25380.4|25409.4|25369.4|25420.6|25380.6|25407|25367|0
1628035500000|2021-08-04 00:05:00|25409.2|25369.2|25412.1|25372.1|25414.6|25374.6|25407.6|25367.6|0
1628035800000|2021-08-04 00:10:00|25411.9|25371.9|25413.3|25373.3|25414.6|25374.6|25410.8|25370.8|0
1628036100000|2021-08-04 00:15:00|25413.5|25373.5|25423.1|25383.1|25423.1|25383.1|25405.7|25365.7|0
1628036400000|2021-08-04 00:20:00|25423.6|25383.6|25411.6|25371.6|25424.3|25384.3|25411.6|25371.6|0
1628036700000|2021-08-04 00:25:00|25412.6|25372.6|25424.4|25384.4|25427.3|25387.3|25412.6|25372.6|0
1628037000000|2021-08-04 00:30:00|25424.5|25384.5|25417.3|25377.3|25428.9|25388.9|25415.8|25375.8|0
1628037300000|2021-08-04 00:35:00|25417.2|25377.2|25382.6|25342.6|25429|25389|25382.5|25342.5|0
1628037600000|2021-08-04 00:40:00|25382.5|25342.5|25386.3|25346.3|25388.1|25348.1|25379.5|25339.5|0
1628037900000|2021-08-04 00:45:00|25385.8|25345.8|25376.6|25336.6|25386.4|25346.4|25373.7|25333.7|0
1628038200000|2021-08-04 00:50:00|25376.7|25336.7|25390.4|25350.4|25391.7|25351.7|25373.8|25333.8|0
1628038500000|2021-08-04 00:55:00|25390.5|25350.5|25387.8|25347.8|25393.4|25353.4|25387.5|25347.5|0
1628038800000|2021-08-04 01:00:00|25388.3|25348.3|25379.2|25339.2|25389|25349|25379.2|25339.2|0
1628039100000|2021-08-04 01:05:00|25379.1|25339.1|25386.4|25346.4|25386.4|25346.4|25376.3|25336.3|0
1628039400000|2021-08-04 01:10:00|25386.9|25346.9|25389.2|25349.2|25389.2|25349.2|25382.3|25342.3|0
1628039700000|2021-08-04 01:15:00|25389.7|25349.7|25397.2|25357.2|25400.8|25360.8|25389.2|25349.2|0
1628040000000|2021-08-04 01:20:00|25397|25357|25400.4|25360.4|25403.8|25363.8|25396.9|25356.9|0
1628040300000|2021-08-04 01:25:00|25399.9|25359.9|25398.7|25358.7|25400.4|25360.4|25398.7|25358.7|0
1628040600000|2021-08-04 01:30:00|25398.6|25358.6|25393|25353|25401.6|25361.6|25389.9|25349.9|0
1628040900000|2021-08-04 01:35:00|25392.9|25352.9|25386.9|25346.9|25395.7|25355.7|25378.4|25338.4|0
1628041200000|2021-08-04 01:40:00|25387.1|25347.1|25378.1|25338.1|25389.7|25349.7|25372.5|25332.5|0
1628041500000|2021-08-04 01:45:00|25378.3|25338.3|25398.7|25358.7|25398.7|25358.7|25378.3|25338.3|0
1628041800000|2021-08-04 01:50:00|25398.6|25358.6|25413.4|25373.4|25413.4|25373.4|25390.4|25350.4|0
1628042100000|2021-08-04 01:55:00|25412.4|25372.4|25413.3|25373.3|25416.3|25376.3|25410.4|25370.4|0
1628042400000|2021-08-04 02:00:00|25413.4|25373.4|25410.3|25370.3|25416.2|25376.2|25410.3|25370.3|0
1628042700000|2021-08-04 02:05:00|25410.2|25370.2|25415.9|25375.9|25418.9|25378.9|25407.5|25367.5|0
1628043000000|2021-08-04 02:10:00|25416|25376|25413|25373|25421.6|25381.6|25412.9|25372.9|0
1628043300000|2021-08-04 02:15:00|25413.1|25373.1|25415.7|25375.7|25418.7|25378.7|25410.1|25370.1|0
1628043600000|2021-08-04 02:20:00|25418.5|25378.5|25410|25370|25418.5|25378.5|25407.2|25367.2|0
1628043900000|2021-08-04 02:25:00|25410.1|25370.1|25412.9|25372.9|25418.8|25378.8|25410|25370|0
1628044200000|2021-08-04 02:30:00|25413.4|25373.4|25421.1|25381.1|25421.2|25381.2|25412.7|25372.7|0
1628044500000|2021-08-04 02:35:00|25421.2|25381.2|25424.1|25384.1|25427|25387|25421.1|25381.1|0
1628044800000|2021-08-04 02:40:00|25424.2|25384.2|25421.2|25381.2|25427.1|25387.1|25421.1|25381.1|0
1628045100000|2021-08-04 02:45:00|25421.3|25381.3|25418.3|25378.3|25424.1|25384.1|25418.3|25378.3|0
1628045400000|2021-08-04 02:50:00|25418.8|25378.8|25418.6|25378.6|25421.4|25381.4|25415.5|25375.5|0
1628045700000|2021-08-04 02:55:00|25418.5|25378.5|25411.2|25371.2|25418.6|25378.6|25411|25371|0
1628046000000|2021-08-04 03:00:00|25411.7|25371.7|25407.2|25367.2|25412.9|25372.9|25407.2|25367.2|0
1628046300000|2021-08-04 03:05:00|25407.4|25367.4|25413.1|25373.1|25413.1|25373.1|25407.2|25367.2|0
1628046600000|2021-08-04 03:10:00|25413.3|25373.3|25418.8|25378.8|25421.5|25381.5|25413.1|25373.1|0
1628046900000|2021-08-04 03:15:00|25419.3|25379.3|25421.6|25381.6|25421.6|25381.6|25418.6|25378.6|0
1628047200000|2021-08-04 03:20:00|25421.7|25381.7|25421.6|25381.6|25424.4|25384.4|25418.6|25378.6|0
1628047500000|2021-08-04 03:25:00|25421.7|25381.7|25424.7|25384.7|25425.9|25385.9|25418.9|25378.9|0
1628047800000|2021-08-04 03:30:00|25424.6|25384.6|25424.4|25384.4|25427.4|25387.4|25421.5|25381.5|0
1628048100000|2021-08-04 03:35:00|25423.4|25383.4|25418.5|25378.5|25424.4|25384.4|25415.7|25375.7|0
1628048400000|2021-08-04 03:40:00|25418.4|25378.4|25418.3|25378.3|25418.4|25378.4|25415.5|25375.5|0
1628048700000|2021-08-04 03:45:00|25418.8|25378.8|25421.4|25381.4|25421.4|25381.4|25418.3|25378.3|0
1628049000000|2021-08-04 03:50:00|25421.2|25381.2|25404.5|25364.5|25421.2|25381.2|25404.4|25364.4|0
1628049300000|2021-08-04 03:55:00|25404.4|25364.4|25407.2|25367.2|25407.5|25367.5|25404.4|25364.4|0
1628049600000|2021-08-04 04:00:00|25407.3|25367.3|25407.4|25367.4|25410.3|25370.3|25404.5|25364.5|0
1628049900000|2021-08-04 04:05:00|25407.3|25367.3|25410.3|25370.3|25410.4|25370.4|25404.5|25364.5|0
1628050200000|2021-08-04 04:10:00|25410.4|25370.4|25415.9|25375.9|25415.9|25375.9|25410.4|25370.4|0
1628050500000|2021-08-04 04:15:00|25415.8|25375.8|25415.7|25375.7|25418.8|25378.8|25415.7|25375.7|0
1628050800000|2021-08-04 04:20:00|25415.8|25375.8|25412.9|25372.9|25416|25376|25412.9|25372.9|0
1628051100000|2021-08-04 04:25:00|25413|25373|25412.9|25372.9|25413|25373|25410|25370|0
1628051400000|2021-08-04 04:30:00|25413.9|25373.9|25421.2|25381.2|25421.4|25381.4|25412.9|25372.9|0
1628051700000|2021-08-04 04:35:00|25421.4|25381.4|25427.3|25387.3|25427.3|25387.3|25421.2|25381.2|0
1628052000000|2021-08-04 04:40:00|25427.2|25387.2|25419.6|25379.6|25428.1|25388.1|25419.6|25379.6|0
1628052300000|2021-08-04 04:45:00|25420.6|25380.6|25422.5|25382.5|25423.7|25383.7|25420.6|25380.6|0
1628052600000|2021-08-04 04:50:00|25422.4|25382.4|25428|25388|25428.1|25388.1|25422.4|25382.4|0
1628052900000|2021-08-04 04:55:00|25427.9|25387.9|25425.2|25385.2|25427.9|25387.9|25422.4|25382.4|0
1628053200000|2021-08-04 05:00:00|25425.1|25385.1|25429.2|25389.2|25433.6|25393.6|25422.1|25382.1|0
1628053500000|2021-08-04 05:05:00|25429.7|25389.7|25421.8|25381.8|25430.7|25390.7|25421.6|25381.6|0
1628053800000|2021-08-04 05:10:00|25421.7|25381.7|25424.9|25384.9|25424.9|25384.9|25413.4|25373.4|0
1628054100000|2021-08-04 05:15:00|25424.8|25384.8|25427.5|25387.5|25427.7|25387.7|25421.8|25381.8|0
1628054400000|2021-08-04 05:20:00|25427|25387|25427.5|25387.5|25427.7|25387.7|25421.6|25381.6|0
1628054700000|2021-08-04 05:25:00|25427.6|25387.6|25427.8|25387.8|25430.7|25390.7|25425.1|25385.1|0
1628055000000|2021-08-04 05:30:00|25426.8|25386.8|25430.9|25390.9|25430.9|25390.9|25422.3|25382.3|0
1628055300000|2021-08-04 05:35:00|25429.8|25389.8|25431.9|25391.9|25436.3|25396.3|25428|25388|0
1628055600000|2021-08-04 05:40:00|25431.4|25391.4|25430.6|25390.6|25436.8|25396.8|25427.7|25387.7|0
1628055900000|2021-08-04 05:45:00|25430.1|25390.1|25433.7|25393.7|25439.4|25399.4|25427.7|25387.7|0
1628056200000|2021-08-04 05:50:00|25433.6|25393.6|25436.6|25396.6|25436.6|25396.6|25430.6|25390.6|0
1628056500000|2021-08-04 05:55:00|25436.7|25396.7|25439.6|25399.6|25442.7|25402.7|25436.6|25396.6|0
1628056800000|2021-08-04 06:00:00|25439.8|25399.8|25434.9|25419.9|25468.2|25434.9|25429.9|25391.1|32
1628057100000|2021-08-04 06:05:00|25439.9|25424.9|25439.9|25424.9|25444.9|25429.9|25439.9|25424.9|30
1628057400000|2021-08-04 06:10:00|25444.9|25429.9|25457.4|25442.4|25462.4|25447.4|25444.9|25429.9|18
1628057700000|2021-08-04 06:15:00|25454.9|25439.9|25464.9|25449.9|25464.9|25449.9|25449.9|25434.9|5
1628058000000|2021-08-04 06:20:00|25467.4|25452.4|25477.4|25462.4|25482.4|25467.4|25467.4|25452.4|7
1628058300000|2021-08-04 06:25:00|25479.9|25464.9|25479.9|25464.9|25484.9|25469.9|25474.9|25459.9|4
1628058600000|2021-08-04 06:30:00|25484.9|25469.9|25479.9|25464.9|25484.9|25469.9|25479.9|25464.9|2
1628058900000|2021-08-04 06:35:00|25482.4|25467.4|25474.9|25459.9|25484.9|25469.9|25474.9|25459.9|8
1628059200000|2021-08-04 06:40:00|25472.4|25457.4|25469.9|25454.9|25472.4|25457.4|25467.4|25452.4|9
1628059500000|2021-08-04 06:45:00|25472.4|25457.4|25479.9|25464.9|25482.4|25467.4|25472.4|25457.4|4
1628059800000|2021-08-04 06:50:00|25482.4|25467.4|25484.9|25469.9|25489.9|25474.9|25479.9|25464.9|8
1628060100000|2021-08-04 06:55:00|25482.4|25467.4|25469.9|25454.9|25489.9|25474.9|25469.9|25454.9|20
1628060400000|2021-08-04 07:00:00|25472.4|25457.4|25484.9|25469.9|25487.4|25472.4|25449.9|25434.9|325
1628060700000|2021-08-04 07:05:00|25487.4|25472.4|25499.9|25484.9|25504.9|25489.9|25479.9|25464.9|212
1628061000000|2021-08-04 07:10:00|25502.4|25487.4|25502.4|25487.4|25509.9|25494.9|25489.9|25474.9|180
1628061300000|2021-08-04 07:15:00|25504.9|25489.9|25489.9|25474.9|25514.9|25499.9|25482.4|25467.4|143
1628061600000|2021-08-04 07:20:00|25492.4|25477.4|25542.4|25527.4|25544.9|25529.9|25492.4|25477.4|251
1628061900000|2021-08-04 07:25:00|25544.9|25529.9|25509.9|25494.9|25544.9|25529.9|25504.9|25489.9|99
1628062200000|2021-08-04 07:30:00|25514.9|25499.9|25519.9|25504.9|25532.4|25517.4|25514.9|25499.9|84
1628062500000|2021-08-04 07:35:00|25522.4|25507.4|25509.9|25494.9|25524.9|25509.9|25509.9|25494.9|76
1628062800000|2021-08-04 07:40:00|25512.3|25497.3|25497.3|25482.3|25517.3|25502.3|25492.3|25477.3|140
1628063100000|2021-08-04 07:45:00|25499.8|25484.8|25492.3|25477.3|25507.3|25492.3|25482.3|25467.3|112
1628063400000|2021-08-04 07:50:00|25489.8|25474.8|25447.3|25432.3|25492.3|25477.3|25447.3|25432.3|282
1628063700000|2021-08-04 07:55:00|25449.8|25434.8|25427.3|25412.3|25462.3|25447.3|25424.8|25409.8|105
1628064000000|2021-08-04 08:00:00|25432.3|25417.3|25427.3|25412.3|25437.3|25422.3|25407.3|25392.3|176
1628064300000|2021-08-04 08:05:00|25422.3|25407.3|25412.3|25397.3|25427.3|25412.3|25389.8|25374.8|214
1628064600000|2021-08-04 08:10:00|25417.3|25402.3|25457.3|25442.3|25462.3|25447.3|25412.3|25397.3|134
1628064900000|2021-08-04 08:15:00|25454.8|25439.8|25452.3|25437.3|25472.3|25457.3|25437.3|25422.3|143
1628065200000|2021-08-04 08:20:00|25449.8|25434.8|25447.3|25432.3|25462.3|25447.3|25437.3|25422.3|110
1628065500000|2021-08-04 08:25:00|25442.3|25427.3|25447.3|25432.3|25452.3|25437.3|25427.3|25412.3|52
1628065800000|2021-08-04 08:30:00|25452.3|25437.3|25447.3|25432.3|25462.3|25447.3|25442.3|25427.3|50
1628066100000|2021-08-04 08:35:00|25442.3|25427.3|25452.3|25437.3|25462.3|25447.3|25434.8|25419.8|73
1628066400000|2021-08-04 08:40:00|25457.3|25442.3|25452.3|25437.3|25457.3|25442.3|25442.3|25427.3|62
1628066700000|2021-08-04 08:45:00|25457.3|25442.3|25449.8|25434.8|25457.3|25442.3|25442.3|25427.3|57
1628067000000|2021-08-04 08:50:00|25447.3|25432.3|25432.3|25417.3|25452.3|25437.3|25432.3|25417.3|45
1628067300000|2021-08-04 08:55:00|25434.8|25419.8|25417.3|25402.3|25437.3|25422.3|25417.3|25402.3|36
1628067600000|2021-08-04 09:00:00|25414.8|25399.8|25402.3|25387.3|25417.3|25402.3|25392.3|25377.3|88
1628067900000|2021-08-04 09:05:00|25399.8|25384.8|25414.8|25399.8|25417.3|25402.3|25397.3|25382.3|74
1628068200000|2021-08-04 09:10:00|25412.3|25397.3|25437.3|25422.3|25437.3|25422.3|25412.3|25397.3|86
1628068500000|2021-08-04 09:15:00|25432.3|25417.3|25439.8|25424.8|25442.3|25427.3|25424.8|25409.8|31
1628068800000|2021-08-04 09:20:00|25437.3|25422.3|25447.3|25432.3|25447.3|25432.3|25437.3|25422.3|46
1628069100000|2021-08-04 09:25:00|25449.8|25434.8|25449.8|25434.8|25452.3|25437.3|25432.3|25417.3|51
1628069400000|2021-08-04 09:30:00|25447.3|25432.3|25459.8|25444.8|25462.3|25447.3|25447.3|25432.3|37
1628069700000|2021-08-04 09:35:00|25457.3|25442.3|25467.3|25452.3|25477.3|25462.3|25457.3|25442.3|61
1628070000000|2021-08-04 09:40:00|25469.8|25454.8|25472.3|25457.3|25477.3|25462.3|25467.3|25452.3|35
1628070300000|2021-08-04 09:45:00|25477.3|25462.3|25492.3|25477.3|25492.3|25477.3|25472.3|25457.3|59
1628070600000|2021-08-04 09:50:00|25497.3|25482.3|25512.3|25497.3|25512.3|25497.3|25487.3|25472.3|174
1628070900000|2021-08-04 09:55:00|25509.8|25494.8|25487.3|25472.3|25509.8|25494.8|25487.3|25472.3|87
1628071200000|2021-08-04 10:00:00|25492.3|25477.3|25472.3|25457.3|25492.3|25477.3|25467.3|25452.3|69
1628071500000|2021-08-04 10:05:00|25474.8|25459.8|25477.3|25462.3|25482.3|25467.3|25462.3|25447.3|76
1628071800000|2021-08-04 10:10:00|25482.3|25467.3|25487.3|25472.3|25492.3|25477.3|25477.3|25462.3|57
1628072100000|2021-08-04 10:15:00|25492.3|25477.3|25482.3|25467.3|25497.3|25482.3|25477.3|25462.3|47
1628072400000|2021-08-04 10:20:00|25479.8|25464.8|25487.3|25472.3|25487.3|25472.3|25477.3|25462.3|31
1628072700000|2021-08-04 10:25:00|25489.8|25474.8|25502.3|25487.3|25507.3|25492.3|25487.3|25472.3|40
1628073000000|2021-08-04 10:30:00|25507.3|25492.3|25502.3|25487.3|25507.3|25492.3|25492.3|25477.3|45
1628073300000|2021-08-04 10:35:00|25507.3|25492.3|25502.3|25487.3|25507.3|25492.3|25502.3|25487.3|30
1628073600000|2021-08-04 10:40:00|25504.8|25489.8|25507.3|25492.3|25507.3|25492.3|25497.3|25482.3|24
1628073900000|2021-08-04 10:45:00|25512.3|25497.3|25547.3|25532.3|25547.3|25532.3|25507.3|25492.3|204
1628074200000|2021-08-04 10:50:00|25549.8|25534.8|25542.3|25527.3|25562.3|25547.3|25542.3|25527.3|181
1628074500000|2021-08-04 10:55:00|25547.3|25532.3|25514.8|25499.8|25557.3|25542.3|25512.3|25497.3|236
1628074800000|2021-08-04 11:00:00|25517.3|25502.3|25497.3|25482.3|25517.3|25502.3|25492.3|25477.3|143
1628075100000|2021-08-04 11:05:00|25502.3|25487.3|25499.8|25484.8|25502.3|25487.3|25482.3|25467.3|89
1628075400000|2021-08-04 11:10:00|25497.3|25482.3|25502.3|25487.3|25502.3|25487.3|25487.3|25472.3|124
1628075700000|2021-08-04 11:15:00|25499.8|25484.8|25499.8|25484.8|25502.3|25487.3|25492.3|25477.3|36
1628076000000|2021-08-04 11:20:00|25502.3|25487.3|25497.3|25482.3|25512.3|25497.3|25492.3|25477.3|49
1628076300000|2021-08-04 11:25:00|25492.3|25477.3|25467.3|25452.3|25502.3|25487.3|25467.3|25452.3|245
1628076600000|2021-08-04 11:30:00|25462.3|25447.3|25452.3|25437.3|25472.3|25457.3|25447.3|25432.3|109
1628076900000|2021-08-04 11:35:00|25454.8|25439.8|25457.3|25442.3|25462.3|25447.3|25452.3|25437.3|39
1628077200000|2021-08-04 11:40:00|25455|25440|25435|25420|25455|25440|25435|25420|81
1628077500000|2021-08-04 11:45:00|25430|25415|25427.5|25412.5|25435|25420|25425|25410|82
1628077800000|2021-08-04 11:50:00|25430|25415|25450|25435|25460|25445|25430|25415|106
1628078100000|2021-08-04 11:55:00|25455|25440|25460|25445|25465|25450|25447.5|25432.5|75
1628078400000|2021-08-04 12:00:00|25455|25440|25455|25440|25460|25445|25450|25435|61
1628078700000|2021-08-04 12:05:00|25452.5|25437.5|25475|25460|25475|25460|25450|25435|70
1628079000000|2021-08-04 12:10:00|25472.5|25457.5|25457.5|25442.5|25472.5|25457.5|25455|25440|46
1628079300000|2021-08-04 12:15:00|25460|25445|25430|25415|25460|25445|25415|25400|174
1628079600000|2021-08-04 12:20:00|25427.5|25412.5|25425|25410|25445|25430|25420|25405|81
1628079900000|2021-08-04 12:25:00|25420|25405|25405|25390|25420|25405|25395|25380|95
1628080200000|2021-08-04 12:30:00|25402.5|25387.5|25425|25410|25435|25420|25402.5|25387.5|68
1628080500000|2021-08-04 12:35:00|25430|25415|25432.5|25417.5|25435|25420|25425|25410|53
1628080800000|2021-08-04 12:40:00|25430|25415|25430|25415|25440|25425|25420|25405|48
1628081100000|2021-08-04 12:45:00|25427.5|25412.5|25380|25365|25430|25415|25380|25365|186
1628081400000|2021-08-04 12:50:00|25385|25370|25360|25345|25385|25370|25355|25340|165
1628081700000|2021-08-04 12:55:00|25357.5|25342.5|25390|25375|25392.5|25377.5|25355|25340|118
1628082000000|2021-08-04 13:00:00|25385|25370|25395|25380|25400|25385|25385|25370|94
1628082300000|2021-08-04 13:05:00|25400|25385|25395|25380|25405|25390|25380|25365|74
1628082600000|2021-08-04 13:10:00|25400|25385|25400|25385|25400|25385|25385|25370|66
1628082900000|2021-08-04 13:15:00|25405|25390|25422.5|25407.5|25425|25410|25395|25380|103
1628083200000|2021-08-04 13:20:00|25420|25405|25410|25395|25422.5|25407.5|25405|25390|103
1628083500000|2021-08-04 13:25:00|25412.5|25397.5|25440|25425|25440|25425|25410|25395|89
1628083800000|2021-08-04 13:30:00|25435|25420|25405|25390|25435|25420|25367.5|25352.5|296
1628084100000|2021-08-04 13:35:00|25410|25395|25400|25385|25420|25405|25385|25370|197
1628084400000|2021-08-04 13:40:00|25397.5|25382.5|25415|25400|25415|25400|25390|25375|73
1628084700000|2021-08-04 13:45:00|25417.5|25402.5|25450|25435|25450|25435|25400|25385|141
1628085000000|2021-08-04 13:50:00|25455|25440|25460|25445|25470|25455|25445|25430|200
1628085300000|2021-08-04 13:55:00|25457.5|25442.5|25450|25435|25460|25445|25445|25430|123
1628085600000|2021-08-04 14:00:00|25452.5|25437.5|25495|25480|25515|25500|25452.5|25437.5|318
1628085900000|2021-08-04 14:05:00|25492.5|25477.5|25510|25495|25515|25500|25485|25470|166
1628086200000|2021-08-04 14:10:00|25507.6|25492.6|25497.6|25482.6|25512.6|25497.6|25497.6|25482.6|140
1628086500000|2021-08-04 14:15:00|25502.6|25487.6|25482.6|25467.6|25502.6|25487.6|25472.6|25457.6|121
1628086800000|2021-08-04 14:20:00|25485.1|25470.1|25477.6|25462.6|25492.6|25477.6|25470.1|25455.1|123
1628087100000|2021-08-04 14:25:00|25475.1|25460.1|25502.6|25487.6|25512.6|25497.6|25472.6|25457.6|173
1628087400000|2021-08-04 14:30:00|25492.6|25477.6|25480.1|25465.1|25497.6|25482.6|25457.6|25442.6|224
1628087700000|2021-08-04 14:35:00|25482.6|25467.6|25497.6|25482.6|25497.6|25482.6|25472.6|25457.6|116
1628088000000|2021-08-04 14:40:00|25500.1|25485.1|25515.1|25500.1|25517.6|25502.6|25492.6|25477.6|85
1628088300000|2021-08-04 14:45:00|25512.6|25497.6|25502.6|25487.6|25522.6|25507.6|25500.1|25485.1|76
1628088600000|2021-08-04 14:50:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25497.6|25482.6|63
1628088900000|2021-08-04 14:55:00|25500.1|25485.1|25502.6|25487.6|25512.6|25497.6|25497.6|25482.6|69
1628089200000|2021-08-04 15:00:00|25507.6|25492.6|25507.6|25492.6|25507.6|25492.6|25490.1|25475.1|115
1628089500000|2021-08-04 15:05:00|25512.6|25497.6|25512.6|25497.6|25517.6|25502.6|25507.6|25492.6|96
1628089800000|2021-08-04 15:10:00|25510.1|25495.1|25497.6|25482.6|25517.6|25502.6|25497.6|25482.6|106
1628090100000|2021-08-04 15:15:00|25502.6|25487.6|25492.6|25477.6|25502.6|25487.6|25487.6|25472.6|143
1628090400000|2021-08-04 15:20:00|25497.6|25482.6|25487.6|25472.6|25497.6|25482.6|25482.6|25467.6|116
1628090700000|2021-08-04 15:25:00|25485.1|25470.1|25487.6|25472.6|25492.6|25477.6|25482.6|25467.6|199
1628091000000|2021-08-04 15:30:00|25490.1|25475.1|25502.6|25487.6|25507.6|25492.6|25482.6|25467.6|281
1628091300000|2021-08-04 15:35:00|25500.1|25485.1|25482.6|25467.6|25500.1|25485.1|25480.1|25465.1|107
1628091600000|2021-08-04 15:40:00|25485.1|25470.1|25482.6|25467.6|25485.1|25470.1|25460.1|25445.1|90
1628091900000|2021-08-04 15:45:00|25477.6|25462.6|25477.6|25462.6|25487.6|25472.6|25477.6|25462.6|8
1628092200000|2021-08-04 15:50:00|25480.1|25460.1|25480.1|25460.1|25490.1|25465.1|25470.1|25450.1|16
1628092500000|2021-08-04 15:55:00|25485.1|25455.1|25475.1|25455.1|25485.1|25465.1|25475.1|25455.1|26
1628092800000|2021-08-04 16:00:00|25480.1|25460.1|25485.1|25465.1|25485.1|25465.1|25475.1|25460.1|7
1628093100000|2021-08-04 16:05:00|25480.1|25460.1|25480.1|25460.1|25485.1|25465.1|25480.1|25460.1|6
1628093400000|2021-08-04 16:10:00|25475.1|25455.1|25480.1|25460.1|25480.1|25460.1|25475.1|25455.1|13
1628093700000|2021-08-04 16:15:00|25485.1|25465.1|25485.1|25465.1|25485.1|25465.1|25480.1|25460.1|19
1628094000000|2021-08-04 16:20:00|25480.1|25460.1|25475.1|25455.1|25485.1|25460.1|25475.1|25455.1|5
1628094300000|2021-08-04 16:25:00|25470.1|25450.1|25475.1|25455.1|25475.1|25455.1|25465.1|25445.1|9
1628094600000|2021-08-04 16:30:00|25470.1|25450.1|25465.1|25445.1|25475.1|25455.1|25465.1|25445.1|5
1628094900000|2021-08-04 16:35:00|25470.1|25450.1|25475.1|25455.1|25475.1|25455.1|25465.1|25445.1|5
1628095200000|2021-08-04 16:40:00|25470.1|25450.1|25465.1|25445.1|25475.1|25450.1|25460.1|25440.1|6
1628095500000|2021-08-04 16:45:00|25470.1|25450.1|25470.1|25450.1|25475.1|25450.1|25465.1|25445.1|0
1628095800000|2021-08-04 16:50:00||25445.1||25445.1||25450.1||25445.1|2
1628096100000|2021-08-04 16:55:00|25465.1|25450.1|25475.1|25450.1|25475.1|25450.1|25465.1|25445.1|5
1628096400000|2021-08-04 17:00:00|25470.1|25455.1|25480.1|25455.1|25480.1|25460.1|25470.1|25455.1|2
1628096700000|2021-08-04 17:05:00|25475.1|25460.1|25485.1|25465.1|25490.1|25465.1|25475.1|25455.1|4
1628097000000|2021-08-04 17:10:00|25490.1|25470.1|25490.1|25465.1|25490.1|25470.1|25485.1|25465.1|4
1628097300000|2021-08-04 17:15:00|25485.1|25460.1|25480.1|25460.1|25485.1|25460.1|25480.1|25460.1|0
1628097600000|2021-08-04 17:20:00|25485.1|25465.1|25480.1|25460.1|25485.1|25465.1|25480.1|25455.1|2
1628097900000|2021-08-04 17:25:00|25475.1|25455.1|25475.1|25455.1|25480.1|25460.1|25475.1|25455.1|4
1628098200000|2021-08-04 17:30:00|25480.1|25460.1|25480.1|25460.1|25480.1|25460.1|25475.1|25455.1|5
1628098500000|2021-08-04 17:35:00|25475.1|25455.1|25475.1|25455.1|25480.1|25455.1|25475.1|25455.1|2
1628098800000|2021-08-04 17:40:00|||||||||2
1628099100000|2021-08-04 17:45:00|25480.1||25480.1||25480.1||25475.1||4
1628099400000|2021-08-04 17:50:00|25475.1|25460.1|25480.1|25455.1|25480.1|25460.1|25475.1|25455.1|1
1628099700000|2021-08-04 17:55:00|25485.1|25460.1|25480.1|25460.1|25485.1|25460.1|25480.1|25460.1|0
1628100000000|2021-08-04 18:00:00|25485.1|25465.1|25485.1|25465.1|25485.1|25465.1|25485.1|25460.1|0
1628100300000|2021-08-04 18:05:00|25490.1|25470.1|25490.1|25470.1|25490.1|25470.1|25490.1|25470.1|0
1628100600000|2021-08-04 18:10:00|25495.1|25475.1|25490.1|25470.1|25495.1|25475.1|25490.1|25470.1|4
1628100900000|2021-08-04 18:15:00||25465.1||25465.1||25465.1||25465.1|3
1628101200000|2021-08-04 18:20:00|25485.1|25460.1|25495.1|25475.1|25495.1|25475.1|25480.1|25460.1|40
1628101500000|2021-08-04 18:25:00|25490.1|25470.1|25490.1|25475.1|25495.1|25475.1|25490.1|25470.1|4
1628101800000|2021-08-04 18:30:00|25487.6|25472.6|25497.6|25482.6|25502.6|25487.6|25487.6|25472.6|16
1628102100000|2021-08-04 18:35:00|25500.1|25485.1|25495.1|25480.1|25500.1|25485.1|25492.6|25477.6|2
1628102400000|2021-08-04 18:40:00|25492.6|25477.6|25495.1|25480.1|25495.1|25480.1|25492.6|25477.6|0
1628102700000|2021-08-04 18:45:00|25492.6|25477.6|25492.6|25477.6|25492.6|25477.6|25492.6|25477.6|5
1628103000000|2021-08-04 18:50:00|25487.6|25472.6|25487.6|25472.6|25487.6|25472.6|25485.1|25470.1|5
1628103300000|2021-08-04 18:55:00|25485.1|25470.1|25485.1|25470.1|25487.6|25472.6|25485.1|25470.1|4
1628103600000|2021-08-04 19:00:00|25487.6|25472.6|25482.6|25467.6|25487.6|25472.6|25482.6|25467.6|0
1628103900000|2021-08-04 19:05:00|25485.1|25470.1|25477.6|25462.6|25485.1|25470.1|25477.6|25462.6|9
1628104200000|2021-08-04 19:10:00|25475.1|25460.1|25472.6|25457.6|25475.1|25460.1|25472.6|25457.6|2
1628104500000|2021-08-04 19:15:00|25470.1|25455.1|25467.6|25452.6|25470.1|25455.1|25467.6|25452.6|0
1628104800000|2021-08-04 19:20:00|25472.6|25457.6|25475.1|25460.1|25475.1|25460.1|25467.6|25452.6|3
1628105100000|2021-08-04 19:25:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25472.6|25457.6|2
1628105400000|2021-08-04 19:30:00|25475.1|25460.1|25475.1|25460.1|25475.1|25460.1|25472.6|25457.6|15
1628105700000|2021-08-04 19:35:00|25477.6|25462.6|25470.1|25455.1|25477.6|25462.6|25467.6|25452.6|1
1628106000000|2021-08-04 19:40:00|25467.6|25452.6|25475.1|25460.1|25475.1|25460.1|25467.6|25452.6|0
1628106300000|2021-08-04 19:45:00|25472.6|25457.6|25475.1|25460.1|25477.6|25462.6|25472.6|25457.6|2
1628106600000|2021-08-04 19:50:00|25477.6|25462.6|25467.6|25452.6|25477.6|25462.6|25467.6|25452.6|7
1628106900000|2021-08-04 19:55:00|25465.1|25450.1|25467.6|25452.6|25467.6|25452.6|25450.1|25435.1|16
1628107200000|2021-08-04 20:00:00|25465.2|25425.2|25471.7|25431.7|25473|25433|25463.8|25423.8|0
1628107500000|2021-08-04 20:05:00|25471.5|25431.5|25470.5|25430.5|25476.7|25436.7|25469.2|25429.2|0
1628107800000|2021-08-04 20:10:00|25470.7|25430.7|25477.9|25437.9|25479.7|25439.7|25470.7|25430.7|0
1628108100000|2021-08-04 20:15:00|25477.7|25437.7|25473|25433|25477.7|25437.7|25473|25433|0
1628108400000|2021-08-04 20:20:00|25472.7|25432.7|25473|25433|25473|25433|25469.2|25429.2|0
1628108700000|2021-08-04 20:25:00|25472.8|25432.8|25473|25433|25474.2|25434.2|25471.7|25431.7|0
1628109000000|2021-08-04 20:30:00|25473.2|25433.2|25473|25433|25474.2|25434.2|25471.7|25431.7|0
1628109300000|2021-08-04 20:35:00|25473.2|25433.2|25476.7|25436.7|25476.7|25436.7|25473|25433|0
1628109600000|2021-08-04 20:40:00|25476.5|25436.5|25476.7|25436.7|25476.7|25436.7|25475.4|25435.4|0
1628109900000|2021-08-04 20:45:00|25476.8|25436.8|25476.7|25436.7|25477.9|25437.9|25476.7|25436.7|0
1628110200000|2021-08-04 20:50:00|25476.9|25436.9|25480.9|25440.9|25480.9|25440.9|25476.9|25436.9|0
1628110500000|2021-08-04 20:55:00|25480.5|25440.5|25478.5|25438.5|25480.5|25440.5|25477.3|25437.3|0
1628110800000|2021-08-04 21:00:00|25478|25438|25477|25437|25478.5|25438.5|25475.5|25435.5|0
1628111100000|2021-08-04 21:05:00|25476.5|25436.5|25477.5|25437.5|25478.5|25438.5|25476.5|25436.5|0
1628111400000|2021-08-04 21:10:00|25477|25437|25477|25437|25477.5|25437.5|25476.5|25436.5|0
1628111700000|2021-08-04 21:15:00|25476.5|25436.5|25476|25436|25477|25437|25475.5|25435.5|0
1628112000000|2021-08-04 21:20:00|25475.5|25435.5|25475|25435|25476|25436|25475|25435|0
1628112300000|2021-08-04 21:25:00|25474.4|25434.4|25473.4|25433.4|25475|25435|25473.4|25433.4|0
1628112600000|2021-08-04 21:30:00|25475|25435|25472.9|25432.9|25475.5|25435.5|25472.4|25432.4|0
1628112900000|2021-08-04 21:35:00|25472.4|25432.4|25472.4|25432.4|25472.9|25432.9|25471.9|25431.9|0
1628113200000|2021-08-04 21:40:00|25472.9|25432.9|25472.4|25432.4|25475|25435|25472.4|25432.4|0
1628113500000|2021-08-04 21:45:00|25474.4|25434.4|25473.9|25433.9|25474.4|25434.4|25473.9|25433.9|0
1628113800000|2021-08-04 21:50:00|25474.4|25434.4|25475.5|25435.5|25475.5|25435.5|25474.4|25434.4|0
1628114100000|2021-08-04 21:55:00|25475|25435|25476|25436|25476.5|25436.5|25475|25435|0
1628114400000|2021-08-04 22:00:00|25475.8|25435.8|25477.9|25437.9|25478.5|25438.5|25471.7|25431.7|0
1628114700000|2021-08-04 22:05:00|25477.7|25437.7|25479.7|25439.7|25482.2|25442.2|25475.4|25435.4|0
1628115000000|2021-08-04 22:10:00|25479.9|25439.9|25483.4|25443.4|25483.4|25443.4|25479.9|25439.9|0
1628115300000|2021-08-04 22:15:00|25483.5|25443.5|25484.6|25444.6|25485.9|25445.9|25483.4|25443.4|0
1628115600000|2021-08-04 22:20:00|25484.7|25444.7|25484.6|25444.6|25485.3|25445.3|25483.4|25443.4|0
1628115900000|2021-08-04 22:25:00|25484.7|25444.7|25487.1|25447.1|25488.4|25448.4|25484.7|25444.7|0
1628116200000|2021-08-04 22:30:00|25487.3|25447.3|25488.4|25448.4|25492.6|25452.6|25487.1|25447.1|0
1628116500000|2021-08-04 22:35:00|25488.5|25448.5|25489.2|25449.2|25490.4|25450.4|25487.1|25447.1|0
1628116800000|2021-08-04 22:40:00|25489.3|25449.3|25489.2|25449.2|25492.2|25452.2|25489.2|25449.2|0
1628117100000|2021-08-04 22:45:00|25489|25449|25485.5|25445.5|25489|25449|25484.2|25444.2|0
1628117400000|2021-08-04 22:50:00|25485.6|25445.6|25489.2|25449.2|25490.4|25450.4|25485.6|25445.6|0
1628118000000|2021-08-04 23:00:00|25489|25449|25481.8|25441.8|25489|25449|25480.5|25440.5|0
1628118300000|2021-08-04 23:05:00|25481.7|25441.7|25481.8|25441.8|25484.2|25444.2|25481.1|25441.1|0
1628118600000|2021-08-04 23:10:00|25481.9|25441.9|25481.8|25441.8|25483|25443|25480.5|25440.5|0
1628118900000|2021-08-04 23:15:00|25481.5|25441.5|25480.5|25440.5|25483|25443|25480.5|25440.5|0
1628119200000|2021-08-04 23:20:00|25480.4|25440.4|25483|25443|25483|25443|25478.8|25438.8|0
1628119500000|2021-08-04 23:25:00|25482.9|25442.9|25483|25443|25483|25443|25481.8|25441.8|0
1628119800000|2021-08-04 23:30:00|25482.9|25442.9|25485.5|25445.5|25485.5|25445.5|25481.8|25441.8|0
1628120100000|2021-08-04 23:35:00|25485.4|25445.4|25481.8|25441.8|25485.5|25445.5|25478.8|25438.8|0
1628120400000|2021-08-04 23:40:00|25482|25442|25483|25443|25483|25443|25481.8|25441.8|0
1628120700000|2021-08-04 23:45:00|25483.1|25443.1|25486.7|25446.7|25486.7|25446.7|25483|25443|0
1628121000000|2021-08-04 23:50:00|25486.6|25446.6|25480.5|25440.5|25486.7|25446.7|25480.5|25440.5|0
1628121300000|2021-08-04 23:55:00|25480.6|25440.6|25485.5|25445.5|25488|25448|25480.6|25440.6|0
1628121600000|2021-08-05 00:00:00|25485.3|25445.3|25495.9|25455.9|25502.6|25462.6|25483|25443|0
1628121900000|2021-08-05 00:05:00|25495.7|25455.7|25506.4|25466.4|25508.8|25468.8|25494.7|25454.7|0
1628122200000|2021-08-05 00:10:00|25506.6|25466.6|25506.4|25466.4|25510.1|25470.1|25503.9|25463.9|0
1628122500000|2021-08-05 00:15:00|25506.6|25466.6|25527.4|25487.4|25530.4|25490.4|25500.7|25460.7|0
1628122800000|2021-08-05 00:20:00|25527.9|25487.9|25530.4|25490.4|25531.3|25491.3|25521.6|25481.6|0
1628123100000|2021-08-05 00:25:00|25530.5|25490.5|25533.4|25493.4|25534.6|25494.6|25530.4|25490.4|0
1628123400000|2021-08-05 00:30:00|25533.6|25493.6|25531.3|25491.3|25536.7|25496.7|25530|25490|0
1628123700000|2021-08-05 00:35:00|25532.8|25492.8|25532.4|25492.4|25535.9|25495.9|25528.2|25488.2|0
1628124000000|2021-08-05 00:40:00|25532.9|25492.9|25522.7|25482.7|25533.9|25493.9|25522.7|25482.7|0
1628124300000|2021-08-05 00:45:00|25523.2|25483.2|25522.9|25482.9|25528.6|25488.6|25522.7|25482.7|0
1628124600000|2021-08-05 00:50:00|25522.8|25482.8|25517|25477|25522.8|25482.8|25514.1|25474.1|0
1628124900000|2021-08-05 00:55:00|25516.9|25476.9|25517.2|25477.2|25520.1|25480.1|25515.6|25475.6|0
1628125200000|2021-08-05 01:00:00|25517.1|25477.1|25508.8|25468.8|25518.4|25478.4|25508.8|25468.8|0
1628125500000|2021-08-05 01:05:00|25509.3|25469.3|25505.7|25465.7|25511.8|25471.8|25502.9|25462.9|0
1628125800000|2021-08-05 01:10:00|25505.9|25465.9|25505.2|25465.2|25511.4|25471.4|25505.2|25465.2|0
1628126100000|2021-08-05 01:15:00|25504.1|25464.1|25506.5|25466.5|25508.2|25468.2|25499.3|25459.3|0
1628126400000|2021-08-05 01:20:00|25507|25467|25510.8|25470.8|25510.9|25470.9|25505|25465|0
1628126700000|2021-08-05 01:25:00|25510.9|25470.9|25514.1|25474.1|25516.8|25476.8|25510.9|25470.9|0
1628127000000|2021-08-05 01:30:00|25514|25474|25511|25471|25516.8|25476.8|25508|25468|0
1628127300000|2021-08-05 01:35:00|25511.1|25471.1|25511.2|25471.2|25520.7|25480.7|25510.9|25470.9|0
1628127600000|2021-08-05 01:40:00|25511.1|25471.1|25514.2|25474.2|25520|25480|25509.5|25469.5|0
1628127900000|2021-08-05 01:45:00|25514.1|25474.1|25512.7|25472.7|25514.2|25474.2|25508.3|25468.3|0
1628128200000|2021-08-05 01:50:00|25513.2|25473.2|25508.6|25468.6|25514.2|25474.2|25502.7|25462.7|0
1628128500000|2021-08-05 01:55:00|25508.5|25468.5|25508.6|25468.6|25514.5|25474.5|25508.5|25468.5|0
1628128800000|2021-08-05 02:00:00|25508.7|25468.7|25517.2|25477.2|25517.2|25477.2|25508.5|25468.5|0
1628129100000|2021-08-05 02:05:00|25517.1|25477.1|25511.2|25471.2|25517.1|25477.1|25508.5|25468.5|0
1628129400000|2021-08-05 02:10:00|25511.4|25471.4|25508.3|25468.3|25514.4|25474.4|25508.3|25468.3|0
1628129700000|2021-08-05 02:15:00|25508.4|25468.4|25514.2|25474.2|25514.3|25474.3|25508.3|25468.3|0
1628130000000|2021-08-05 02:20:00|25514.4|25474.4|25520.3|25480.3|25520.3|25480.3|25514.2|25474.2|0
1628130300000|2021-08-05 02:25:00|25520.8|25480.8|25518.4|25478.4|25528.8|25488.8|25518.4|25478.4|0
1628130600000|2021-08-05 02:30:00|25517.9|25477.9|25523|25483|25523.1|25483.1|25517.1|25477.1|0
1628130900000|2021-08-05 02:35:00|25522.9|25482.9|25517.1|25477.1|25523|25483|25517.1|25477.1|0
1628131200000|2021-08-05 02:40:00|25516.6|25476.6|25508.5|25468.5|25517.1|25477.1|25508.5|25468.5|0
1628131500000|2021-08-05 02:45:00|25508.6|25468.6|25507.9|25467.9|25511.6|25471.6|25506.4|25466.4|0
1628131800000|2021-08-05 02:50:00|25507.4|25467.4|25502|25462|25507.9|25467.9|25501.9|25461.9|0
1628132100000|2021-08-05 02:55:00|25501.9|25461.9|25508|25468|25511.1|25471.1|25501.9|25461.9|0
1628132400000|2021-08-05 03:00:00|25508.1|25468.1|25511.1|25471.1|25514.1|25474.1|25508.1|25468.1|0
1628132700000|2021-08-05 03:05:00|25511|25471|25512.4|25472.4|25514.2|25474.2|25509.4|25469.4|0
1628133000000|2021-08-05 03:10:00|25511.9|25471.9|25512.4|25472.4|25514.1|25474.1|25508.2|25468.2|0
1628133300000|2021-08-05 03:15:00|25512.9|25472.9|25511.1|25471.1|25517|25477|25509.5|25469.5|0
1628133600000|2021-08-05 03:20:00|25511.2|25471.2|25511.9|25471.9|25514.8|25474.8|25510.2|25470.2|0
1628133900000|2021-08-05 03:25:00|25512.4|25472.4|25511.9|25471.9|25517.7|25477.7|25511.9|25471.9|0
1628134200000|2021-08-05 03:30:00|25512.1|25472.1|25510.4|25470.4|25514.9|25474.9|25509.2|25469.2|0
1628134500000|2021-08-05 03:35:00|25510.9|25470.9|25510.7|25470.7|25515.2|25475.2|25510.5|25470.5|0
1628134800000|2021-08-05 03:40:00|25510.6|25470.6|25506.6|25466.6|25512.3|25472.3|25506.6|25466.6|0
1628135100000|2021-08-05 03:45:00|25506.4|25466.4|25507.6|25467.6|25510.7|25470.7|25506.4|25466.4|0
1628135400000|2021-08-05 03:50:00|25509.2|25469.2|25504.4|25464.4|25509.3|25469.3|25502.7|25462.7|0
1628135700000|2021-08-05 03:55:00|25502.8|25462.8|25504.4|25464.4|25507.2|25467.2|25501.3|25461.3|0
1628136000000|2021-08-05 04:00:00|25505.4|25465.4|25504.2|25464.2|25507.1|25467.1|25504.2|25464.2|0
1628136300000|2021-08-05 04:05:00|25504.1|25464.1|25504.4|25464.4|25507.1|25467.1|25504.1|25464.1|0
1628136600000|2021-08-05 04:10:00|25504.3|25464.3|25504.2|25464.2|25507.3|25467.3|25501.5|25461.5|0
1628136900000|2021-08-05 04:15:00|25503.7|25463.7|25502.7|25462.7|25505.6|25465.6|25501.3|25461.3|0
1628137200000|2021-08-05 04:20:00|25501.5|25461.5|25504.4|25464.4|25504.4|25464.4|25501.5|25461.5|0
1628137500000|2021-08-05 04:25:00|25503.8|25463.8|25504.4|25464.4|25505.7|25465.7|25501.5|25461.5|0
1628137800000|2021-08-05 04:30:00|25504.2|25464.2|25504.2|25464.2|25507.2|25467.2|25504.2|25464.2|0
1628138100000|2021-08-05 04:35:00|25504.3|25464.3|25504.4|25464.4|25504.5|25464.5|25504.2|25464.2|0
1628138400000|2021-08-05 04:40:00|25504.2|25464.2|25501.5|25461.5|25504.2|25464.2|25499.9|25459.9|0
1628138700000|2021-08-05 04:45:00|25501.6|25461.6|25502.8|25462.8|25504.4|25464.4|25501.5|25461.5|0
1628139000000|2021-08-05 04:50:00|25503.3|25463.3|25498.6|25458.6|25504.4|25464.4|25498.6|25458.6|0
1628139300000|2021-08-05 04:55:00|25498.7|25458.7|25498.9|25458.9|25498.9|25458.9|25498.6|25458.6|0
1628139600000|2021-08-05 05:00:00|25499|25459|25504.9|25464.9|25505.1|25465.1|25496|25456|0
1628139900000|2021-08-05 05:05:00|25504.4|25464.4|25507.7|25467.7|25508|25468|25502.1|25462.1|0
1628140200000|2021-08-05 05:10:00|25507.8|25467.8|25502.2|25462.2|25509.2|25469.2|25502.2|25462.2|0
1628140500000|2021-08-05 05:15:00|25502.7|25462.7|25501.9|25461.9|25507.7|25467.7|25501.9|25461.9|0
1628140800000|2021-08-05 05:20:00|25502|25462|25496|25456|25502.1|25462.1|25496|25456|0
1628141100000|2021-08-05 05:25:00|25496.1|25456.1|25499|25459|25501.8|25461.8|25495.9|25455.9|0
1628141400000|2021-08-05 05:30:00|25498.9|25458.9|25490.4|25450.4|25501.6|25461.6|25490.4|25450.4|0
1628141700000|2021-08-05 05:35:00|25490.3|25450.3|25487|25447|25493.3|25453.3|25484.2|25444.2|0
1628142000000|2021-08-05 05:40:00|25485.9|25445.9|25484.4|25444.4|25492.9|25452.9|25484.2|25444.2|0
1628142300000|2021-08-05 05:45:00|25484.9|25444.9|25487.3|25447.3|25487.4|25447.4|25484.2|25444.2|0
1628142600000|2021-08-05 05:50:00|25487.2|25447.2|25490|25450|25490.3|25450.3|25487.1|25447.1|0
1628142900000|2021-08-05 05:55:00|25489.9|25449.9|25490|25450|25492.9|25452.9|25487.1|25447.1|0
1628143200000|2021-08-05 06:00:00|25489.9|25449.9|25482.6|25467.6|25492.6|25477.6|25475.6|25435.6|11
1628143500000|2021-08-05 06:05:00|25480.1|25465.1|25472.6|25457.6|25480.1|25465.1|25467.6|25452.6|22
1628143800000|2021-08-05 06:10:00|25477.6|25462.6|25475.1|25460.1|25477.6|25462.6|25467.6|25452.6|15
1628144100000|2021-08-05 06:15:00|25472.6|25457.6|25477.6|25462.6|25485.1|25470.1|25467.6|25452.6|17
1628144400000|2021-08-05 06:20:00|25472.6|25457.6|25477.6|25462.6|25480.1|25465.1|25465.1|25450.1|9
1628144700000|2021-08-05 06:25:00|25475.1|25460.1|25472.6|25457.6|25475.1|25460.1|25467.6|25452.6|3
1628145000000|2021-08-05 06:30:00|25470.1|25455.1|25457.6|25442.6|25472.6|25457.6|25455.1|25440.1|7
1628145300000|2021-08-05 06:35:00|25460.1|25445.1|25462.6|25447.6|25467.6|25452.6|25452.6|25437.6|2
1628145600000|2021-08-05 06:40:00|25465.1|25450.1|25450.1|25435.1|25465.1|25450.1|25447.6|25432.6|7
1628145900000|2021-08-05 06:45:00|25452.6|25437.6|25460.1|25445.1|25465.1|25450.1|25450.1|25435.1|7
1628146200000|2021-08-05 06:50:00|25457.6|25442.6|25447.6|25432.6|25462.6|25447.6|25447.6|25432.6|6
1628146500000|2021-08-05 06:55:00|25450.1|25435.1|25472.6|25457.6|25477.6|25462.6|25445.1|25430.1|65
1628146800000|2021-08-05 07:00:00|25475.1|25460.1|25517.6|25502.6|25540.1|25525.1|25475.1|25460.1|400
1628147100000|2021-08-05 07:05:00|25515.1|25500.1|25527.6|25512.6|25547.6|25532.6|25497.6|25482.6|279
1628147400000|2021-08-05 07:10:00|25525.1|25510.1|25535.1|25520.1|25540.1|25525.1|25507.6|25492.6|217
1628147700000|2021-08-05 07:15:00|25532.6|25517.6|25552.6|25537.6|25577.6|25562.6|25527.6|25512.6|484
1628148000000|2021-08-05 07:20:00|25555.1|25540.1|25532.6|25517.6|25557.6|25542.6|25532.6|25517.6|241
1628148300000|2021-08-05 07:25:00|25527.6|25512.6|25537.6|25522.6|25537.6|25522.6|25522.6|25507.6|61
1628148600000|2021-08-05 07:30:00|25542.6|25527.6|25532.6|25517.6|25542.6|25527.6|25517.6|25502.6|93
1628148900000|2021-08-05 07:35:00|25535.1|25520.1|25562.6|25547.6|25567.6|25552.6|25532.6|25517.6|129
1628149200000|2021-08-05 07:40:00|25563.4|25548.4|25548.4|25533.4|25568.4|25553.4|25543.4|25528.4|119
1628149500000|2021-08-05 07:45:00|25543.4|25528.4|25525.9|25510.9|25548.4|25533.4|25518.4|25503.4|135
1628149800000|2021-08-05 07:50:00|25528.4|25513.4|25528.4|25513.4|25528.4|25513.4|25500.9|25485.9|117
1628150100000|2021-08-05 07:55:00|25525.9|25510.9|25548.4|25533.4|25555.9|25540.9|25523.4|25508.4|89
1628150400000|2021-08-05 08:00:00|25545.9|25530.9|25558.4|25543.4|25558.4|25543.4|25533.4|25518.4|74
1628150700000|2021-08-05 08:05:00|25553.4|25538.4|25558.4|25543.4|25558.4|25543.4|25543.4|25528.4|95
1628151000000|2021-08-05 08:10:00|25563.4|25548.4|25558.4|25543.4|25573.4|25558.4|25553.4|25538.4|101
1628151300000|2021-08-05 08:15:00|25560.9|25545.9|25563.4|25548.4|25563.4|25548.4|25543.4|25528.4|51
1628151600000|2021-08-05 08:20:00|25560.9|25545.9|25558.4|25543.4|25573.4|25558.4|25553.4|25538.4|55
1628151900000|2021-08-05 08:25:00|25555.9|25540.9|25558.4|25543.4|25563.4|25548.4|25553.4|25538.4|29
1628152200000|2021-08-05 08:30:00|25555.9|25540.9|25568.4|25553.4|25570.9|25555.9|25553.4|25538.4|80
1628152500000|2021-08-05 08:35:00|25565.9|25550.9|25580.9|25565.9|25583.4|25568.4|25563.4|25548.4|128
1628152800000|2021-08-05 08:40:00|25583.4|25568.4|25578.4|25563.4|25583.4|25568.4|25568.4|25553.4|60
1628153100000|2021-08-05 08:45:00|25575.9|25560.9|25578.4|25563.4|25578.4|25563.4|25563.4|25548.4|50
1628153400000|2021-08-05 08:50:00|25580.9|25565.9|25573.4|25558.4|25583.4|25568.4|25568.4|25553.4|60
1628153700000|2021-08-05 08:55:00|25575.9|25560.9|25563.4|25548.4|25578.4|25563.4|25558.4|25543.4|126
1628154000000|2021-08-05 09:00:00|25560.9|25545.9|25558.4|25543.4|25563.4|25548.4|25553.4|25538.4|36
1628154300000|2021-08-05 09:05:00|25555.9|25540.9|25563.4|25548.4|25573.4|25558.4|25553.4|25538.4|79
1628154600000|2021-08-05 09:10:00|25558.4|25543.4|25568.4|25553.4|25570.9|25555.9|25558.4|25543.4|34
1628154900000|2021-08-05 09:15:00|25563.4|25548.4|25565.9|25550.9|25568.4|25553.4|25558.4|25543.4|40
1628155200000|2021-08-05 09:20:00|25568.4|25553.4|25563.4|25548.4|25573.4|25558.4|25558.4|25543.4|57
1628155500000|2021-08-05 09:25:00|25558.4|25543.4|25538.4|25523.4|25568.4|25553.4|25533.4|25518.4|120
1628155800000|2021-08-05 09:30:00|25540.9|25525.9|25558.4|25543.4|25560.9|25545.9|25540.9|25525.9|25
1628156100000|2021-08-05 09:35:00|25553.4|25538.4|25558.4|25543.4|25563.4|25548.4|25548.4|25533.4|41
1628156400000|2021-08-05 09:40:00|25553.4|25538.4|25553.4|25538.4|25558.4|25543.4|25548.4|25533.4|34
1628156700000|2021-08-05 09:45:00|25550.9|25535.9|25548.4|25533.4|25550.9|25535.9|25538.4|25523.4|32
1628157000000|2021-08-05 09:50:00|25545.9|25530.9|25538.4|25523.4|25548.4|25533.4|25533.4|25518.4|48
1628157300000|2021-08-05 09:55:00|25535.9|25520.9|25548.4|25533.4|25548.4|25533.4|25533.4|25518.4|60
1628157600000|2021-08-05 10:00:00|25545.9|25530.9|25543.4|25528.4|25558.4|25543.4|25538.4|25523.4|53
1628157900000|2021-08-05 10:05:00|25545.9|25530.9|25543.4|25528.4|25548.4|25533.4|25538.4|25523.4|36
1628158200000|2021-08-05 10:10:00|25545.9|25530.9|25528.4|25513.4|25545.9|25530.9|25528.4|25513.4|59
1628158500000|2021-08-05 10:15:00|25530.9|25515.9|25503.4|25488.4|25533.4|25518.4|25503.4|25488.4|80
1628158800000|2021-08-05 10:20:00|25508.4|25493.4|25510.9|25495.9|25518.4|25503.4|25500.9|25485.9|83
1628159100000|2021-08-05 10:25:00|25508.4|25493.4|25528.4|25513.4|25528.4|25513.4|25508.4|25493.4|21
1628159400000|2021-08-05 10:30:00|25525.9|25510.9|25518.4|25503.4|25530.9|25515.9|25513.4|25498.4|32
1628159700000|2021-08-05 10:35:00|25520.9|25505.9|25513.4|25498.4|25520.9|25505.9|25508.4|25493.4|21
1628160000000|2021-08-05 10:40:00|25515.9|25500.9|25520.9|25505.9|25533.4|25518.4|25513.4|25498.4|67
1628160300000|2021-08-05 10:45:00|25523.4|25508.4|25543.4|25528.4|25543.4|25528.4|25520.9|25505.9|57
1628160600000|2021-08-05 10:50:00|25540.9|25525.9|25523.4|25508.4|25550.9|25535.9|25523.4|25508.4|106
1628160900000|2021-08-05 10:55:00|25520.9|25505.9|25508.4|25493.4|25523.4|25508.4|25508.4|25493.4|16
1628161200000|2021-08-05 11:00:00|25515.9|25500.9|25518.4|25503.4|25523.4|25508.4|25508.4|25493.4|74
1628161500000|2021-08-05 11:05:00|25520.9|25505.9|25523.4|25508.4|25535.9|25520.9|25518.4|25503.4|37
1628161800000|2021-08-05 11:10:00|25520.9|25505.9|25508.4|25493.4|25523.4|25508.4|25503.4|25488.4|18
1628162100000|2021-08-05 11:15:00|25510.9|25495.9|25513.4|25498.4|25518.4|25503.4|25498.4|25483.4|53
1628162400000|2021-08-05 11:20:00|25515.9|25500.9|25508.4|25493.4|25518.4|25503.4|25503.4|25488.4|30
1628162700000|2021-08-05 11:25:00|25510.9|25495.9|25508.4|25493.4|25518.4|25503.4|25503.4|25488.4|15
1628163000000|2021-08-05 11:30:00|25510.9|25495.9|25523.4|25508.4|25523.4|25508.4|25508.4|25493.4|17
1628163300000|2021-08-05 11:35:00|25528.4|25513.4|25528.4|25513.4|25533.4|25518.4|25520.9|25505.9|14
1628163600000|2021-08-05 11:40:00|25528.2|25513.2|25528.2|25513.2|25538.2|25523.2|25523.2|25508.2|30
1628163900000|2021-08-05 11:45:00|25525.7|25510.7|25528.2|25513.2|25528.2|25513.2|25523.2|25508.2|31
1628164200000|2021-08-05 11:50:00|25523.2|25508.2|25523.2|25508.2|25528.2|25513.2|25523.2|25508.2|20
1628164500000|2021-08-05 11:55:00|25525.7|25510.7|25528.2|25513.2|25528.2|25513.2|25518.2|25503.2|17
1628164800000|2021-08-05 12:00:00|25533.2|25518.2|25543.2|25528.2|25543.2|25528.2|25528.2|25513.2|66
1628165100000|2021-08-05 12:05:00|25548.2|25533.2|25553.2|25538.2|25558.2|25543.2|25543.2|25528.2|33
1628165400000|2021-08-05 12:10:00|25555.7|25540.7|25578.2|25563.2|25580.7|25565.7|25553.2|25538.2|122
1628165700000|2021-08-05 12:15:00|25580.7|25565.7|25578.2|25563.2|25588.2|25573.2|25575.7|25560.7|67
1628166000000|2021-08-05 12:20:00|25573.2|25558.2|25588.2|25573.2|25593.2|25578.2|25573.2|25558.2|72
1628166300000|2021-08-05 12:25:00|25593.2|25578.2|25600.7|25585.7|25603.2|25588.2|25590.7|25575.7|113
1628166600000|2021-08-05 12:30:00|25603.2|25588.2|25583.2|25568.2|25605.7|25590.7|25583.2|25568.2|140
1628166900000|2021-08-05 12:35:00|25585.7|25570.7|25583.2|25568.2|25593.2|25578.2|25568.2|25553.2|91
1628167200000|2021-08-05 12:40:00|25588.2|25573.2|25588.2|25573.2|25590.7|25575.7|25578.2|25563.2|82
1628167500000|2021-08-05 12:45:00|25593.2|25578.2|25598.2|25583.2|25598.2|25583.2|25588.2|25573.2|52
1628167800000|2021-08-05 12:50:00|25600.7|25585.7|25578.2|25563.2|25603.2|25588.2|25578.2|25563.2|87
1628168100000|2021-08-05 12:55:00|25580.7|25565.7|25593.2|25578.2|25595.7|25580.7|25578.2|25563.2|36
1628168400000|2021-08-05 13:00:00|25588.2|25573.2|25578.2|25563.2|25600.7|25585.7|25578.2|25563.2|55
1628168700000|2021-08-05 13:05:00|25573.2|25558.2|25575.7|25560.7|25580.7|25565.7|25573.2|25558.2|25
1628169000000|2021-08-05 13:10:00|25573.2|25558.2|25585.7|25570.7|25588.2|25573.2|25568.2|25553.2|69
1628169300000|2021-08-05 13:15:00|25588.2|25573.2|25585.7|25570.7|25595.7|25580.7|25583.2|25568.2|70
1628169600000|2021-08-05 13:20:00|25583.2|25568.2|25588.2|25573.2|25588.2|25573.2|25573.2|25558.2|62
1628169900000|2021-08-05 13:25:00|25590.7|25575.7|25598.2|25583.2|25603.2|25588.2|25590.7|25575.7|84
1628170200000|2021-08-05 13:30:00|25600.7|25585.7|25598.2|25583.2|25613.2|25598.2|25578.2|25563.2|194
1628170500000|2021-08-05 13:35:00|25600.7|25585.7|25648.2|25633.2|25648.2|25633.2|25593.2|25578.2|542
1628170800000|2021-08-05 13:40:00|25650.7|25635.7|25633.2|25618.2|25658.2|25643.2|25628.2|25613.2|199
1628171100000|2021-08-05 13:45:00|25638.2|25623.2|25618.2|25603.2|25638.2|25623.2|25608.2|25593.2|143
1628171400000|2021-08-05 13:50:00|25613.2|25598.2|25628.2|25613.2|25638.2|25623.2|25613.2|25598.2|103
1628171700000|2021-08-05 13:55:00|25630.7|25615.7|25638.2|25623.2|25638.2|25623.2|25628.2|25613.2|339
1628172000000|2021-08-05 14:00:00|25635.7|25620.7|25653.2|25638.2|25653.2|25638.2|25633.2|25618.2|129
1628172300000|2021-08-05 14:05:00|25658.2|25643.2|25643.2|25628.2|25658.2|25643.2|25643.2|25628.2|155
1628172600000|2021-08-05 14:10:00|25640.4|25625.4|25645.4|25630.4|25650.4|25635.4|25635.4|25620.4|138
1628172900000|2021-08-05 14:15:00|25642.9|25627.9|25625.4|25610.4|25650.4|25635.4|25620.4|25605.4|162
1628173200000|2021-08-05 14:20:00|25622.9|25607.9|25627.9|25612.9|25630.4|25615.4|25615.4|25600.4|61
1628173500000|2021-08-05 14:25:00|25630.4|25615.4|25625.4|25610.4|25640.4|25625.4|25625.4|25610.4|97
1628173800000|2021-08-05 14:30:00|25630.4|25615.4|25640.4|25625.4|25642.9|25627.9|25627.9|25612.9|74
1628174100000|2021-08-05 14:35:00|25642.9|25627.9|25635.4|25620.4|25645.4|25630.4|25635.4|25620.4|113
1628174400000|2021-08-05 14:40:00|25630.4|25615.4|25630.4|25615.4|25637.9|25622.9|25625.4|25610.4|105
1628174700000|2021-08-05 14:45:00|25625.4|25610.4|25630.4|25615.4|25635.4|25620.4|25625.4|25610.4|87
1628175000000|2021-08-05 14:50:00|25632.9|25617.9|25630.4|25615.4|25640.4|25625.4|25630.4|25615.4|46
1628175300000|2021-08-05 14:55:00|25635.4|25620.4|25635.4|25620.4|25640.4|25625.4|25630.4|25615.4|68
1628175600000|2021-08-05 15:00:00|25640.4|25625.4|25640.4|25625.4|25640.4|25625.4|25635.4|25620.4|54
1628175900000|2021-08-05 15:05:00|25645.4|25630.4|25650.4|25635.4|25650.4|25635.4|25640.4|25625.4|62
1628176200000|2021-08-05 15:10:00|25647.9|25632.9|25650.4|25635.4|25655.4|25640.4|25647.9|25632.9|62
1628176500000|2021-08-05 15:15:00|25655.4|25640.4|25650.4|25635.4|25655.4|25640.4|25650.4|25635.4|77
1628176800000|2021-08-05 15:20:00|25655.4|25640.4|25660.4|25645.4|25660.4|25645.4|25650.4|25635.4|127
1628177100000|2021-08-05 15:25:00|25665.4|25650.4|25675.4|25660.4|25675.4|25660.4|25660.4|25645.4|300
1628177400000|2021-08-05 15:30:00|25670.4|25655.4|25667.9|25652.9|25677.9|25662.9|25665.4|25650.4|275
1628177700000|2021-08-05 15:35:00|25670.4|25655.4|25670.4|25655.4|25675.4|25660.4|25667.9|25652.9|113
1628178000000|2021-08-05 15:40:00|25672.9|25657.9|25662.9|25647.9|25672.9|25657.9|25660.4|25645.4|459
1628178300000|2021-08-05 15:45:00|25665.4|25650.4|25665.4|25650.4|25667.9|25652.9|25660.4|25645.4|5
1628178600000|2021-08-05 15:50:00|25667.9|25647.9|25662.9|25642.9|25667.9|25647.9|25662.9|25642.9|11
1628178900000|2021-08-05 15:55:00|25667.9|25637.9|25667.9|25642.9|25667.9|25642.9|25667.9|25637.9|14
1628179200000|2021-08-05 16:00:00|25662.9|25647.9|25662.9|25637.9|25662.9|25647.9|25657.9|25637.9|4
1628179500000|2021-08-05 16:05:00|25657.9|25642.9|25662.9|25642.9|25662.9|25642.9|25657.9|25642.9|0
1628179800000|2021-08-05 16:10:00|25657.9|25637.9|25662.9|25642.9|25662.9|25642.9|25657.9|25637.9|11
1628180100000|2021-08-05 16:15:00|25667.9||25667.9||25667.9||25662.9||15
1628180400000|2021-08-05 16:20:00|25662.9|25647.9|25662.9|25642.9|25662.9|25647.9|25662.9|25642.9|8
1628180700000|2021-08-05 16:25:00|25657.9|25637.9|25652.9|25632.9|25657.9|25637.9|25652.9|25632.9|20
1628181000000|2021-08-05 16:30:00|25657.9||25652.9||25657.9||25652.9||4
1628181300000|2021-08-05 16:35:00|25657.9|25637.9|25652.9|25632.9|25657.9|25637.9|25652.9|25632.9|2
1628181600000|2021-08-05 16:40:00|25647.9|25627.9|25647.9|25627.9|25652.9|25632.9|25647.9|25627.9|10
1628181900000|2021-08-05 16:45:00|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|25652.9|25627.9|0
1628182200000|2021-08-05 16:50:00|||||||||1
1628182500000|2021-08-05 16:55:00|||||||||3
1628182800000|2021-08-05 17:00:00|25657.9|25637.9|25657.9|25632.9|25657.9|25637.9|25652.9|25632.9|9
1628183100000|2021-08-05 17:05:00|25652.9|25637.9|25657.9|25632.9|25657.9|25637.9|25652.9|25632.9|1
1628183400000|2021-08-05 17:10:00|25652.9|25637.9|25657.9|25637.9|25657.9|25637.9|25652.9|25637.9|1
1628183700000|2021-08-05 17:15:00|25652.9|25632.9|25657.9|25637.9|25657.9|25637.9|25652.9|25632.9|6
1628184000000|2021-08-05 17:20:00|25662.9|25642.9|25662.9|25637.9|25662.9|25642.9|25662.9|25637.9|2
1628184300000|2021-08-05 17:25:00||25642.9||25642.9||25642.9||25642.9|1
1628184600000|2021-08-05 17:30:00|||||||||1
1628185200000|2021-08-05 17:40:00|||||||||1
1628185500000|2021-08-05 17:45:00|25667.9||25667.9||25667.9||25662.9||0
1628185800000|2021-08-05 17:50:00||25647.9||25647.9||25647.9||25647.9|0
1628186100000|2021-08-05 17:55:00|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|3
1628186400000|2021-08-05 18:00:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25642.9|16
1628186700000|2021-08-05 18:05:00|25662.9|25642.9|25662.9|25637.9|25662.9|25642.9|25662.9|25637.9|5
1628187000000|2021-08-05 18:10:00||25642.9||25637.9||25642.9||25637.9|1
1628187300000|2021-08-05 18:15:00|25657.9||25657.9||25657.9||25657.9||0
1628187600000|2021-08-05 18:20:00|25652.9|25632.9|25662.9|25642.9|25662.9|25642.9|25652.9|25627.9|26
1628187900000|2021-08-05 18:25:00|25657.9|25637.9|25650.4|25635.4|25662.9|25637.9|25647.9|25627.9|33
1628188200000|2021-08-05 18:30:00|25652.9|25637.9|25652.9|25637.9|25652.9|25637.9|25650.4|25635.4|1
1628188500000|2021-08-05 18:35:00|25650.4|25635.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|4
1628188800000|2021-08-05 18:40:00|25647.9|25632.9|25647.9|25632.9|25652.9|25637.9|25645.4|25630.4|5
1628189100000|2021-08-05 18:45:00|25650.4|25635.4|25647.9|25632.9|25650.4|25635.4|25645.4|25630.4|1
1628189400000|2021-08-05 18:50:00|25650.4|25635.4|25647.9|25632.9|25652.9|25637.9|25647.9|25632.9|0
1628189700000|2021-08-05 18:55:00|25650.4|25635.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|3
1628190000000|2021-08-05 19:00:00|25642.9|25627.9|25647.9|25632.9|25650.4|25635.4|25640.4|25625.4|22
1628190300000|2021-08-05 19:05:00|25650.4|25635.4|25647.9|25632.9|25650.4|25635.4|25647.9|25632.9|0
1628190600000|2021-08-05 19:10:00|25645.4|25630.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|5
1628190900000|2021-08-05 19:15:00|25647.9|25632.9|25645.4|25630.4|25647.9|25632.9|25645.4|25630.4|0
1628191200000|2021-08-05 19:20:00|25647.9|25632.9|25650.4|25635.4|25650.4|25635.4|25647.9|25632.9|1
1628191500000|2021-08-05 19:25:00|25652.9|25637.9|25650.4|25635.4|25652.9|25637.9|25650.4|25635.4|7
1628191800000|2021-08-05 19:30:00|25655.4|25640.4|25662.9|25647.9|25665.4|25650.4|25650.4|25635.4|64
1628192100000|2021-08-05 19:35:00|25660.4|25645.4|25665.4|25650.4|25667.9|25652.9|25660.4|25645.4|10
1628192400000|2021-08-05 19:40:00|25667.9|25652.9|25667.9|25652.9|25667.9|25652.9|25665.4|25650.4|2
1628192700000|2021-08-05 19:45:00|25670.4|25655.4|25667.9|25652.9|25675.4|25660.4|25665.4|25650.4|7
1628193000000|2021-08-05 19:50:00|25665.4|25650.4|25662.9|25647.9|25667.9|25652.9|25660.4|25645.4|10
1628193300000|2021-08-05 19:55:00|25665.4|25650.4|25680.4|25665.4|25680.4|25665.4|25665.4|25650.4|27
1628193600000|2021-08-05 20:00:00|25702.2|25662.2|25691.4|25651.4|25702.4|25662.4|25687.2|25647.2|0
1628193900000|2021-08-05 20:05:00|25691.2|25651.2|25690.2|25650.2|25691.4|25651.4|25687.2|25647.2|0
1628194200000|2021-08-05 20:10:00|25690|25650|25693.9|25653.9|25695.2|25655.2|25685.9|25645.9|0
1628194500000|2021-08-05 20:15:00|25693.8|25653.8|25693.1|25653.1|25693.9|25653.9|25692.2|25652.2|0
1628194800000|2021-08-05 20:20:00|25692.9|25652.9|25682.8|25642.8|25692.9|25652.9|25681.5|25641.5|0
1628195100000|2021-08-05 20:25:00|25682.5|25642.5|25671.8|25631.8|25682.5|25642.5|25671.8|25631.8|0
1628195400000|2021-08-05 20:30:00|25672|25632|25671.8|25631.8|25673.1|25633.1|25671.8|25631.8|0
1628195700000|2021-08-05 20:35:00|25672|25632|25674.3|25634.3|25676.8|25636.8|25671.8|25631.8|0
1628196000000|2021-08-05 20:40:00|25674.4|25634.4|25673.1|25633.1|25675.6|25635.6|25671.8|25631.8|0
1628196300000|2021-08-05 20:45:00|25673.3|25633.3|25676.8|25636.8|25676.8|25636.8|25673.1|25633.1|0
1628196900000|2021-08-05 20:55:00|25676.7|25636.7|25676.9|25636.9|25677.4|25637.4|25676.2|25636.2|0
1628197200000|2021-08-05 21:00:00|25676.7|25636.7|25676.2|25636.2|25676.7|25636.7|25675.7|25635.7|0
1628197800000|2021-08-05 21:10:00|25675.7|25635.7|25675.7|25635.7|25676.2|25636.2|25675.7|25635.7|0
1628198100000|2021-08-05 21:15:00|25676.2|25636.2|25674.6|25634.6|25676.2|25636.2|25674.6|25634.6|0
1628198400000|2021-08-05 21:20:00|25675.2|25635.2|25675.7|25635.7|25675.7|25635.7|25674.6|25634.6|0
1628199000000|2021-08-05 21:30:00|25674.6|25634.6|25677.2|25637.2|25678.8|25638.8|25674.1|25634.1|0
1628199300000|2021-08-05 21:35:00|25676.2|25636.2|25676.2|25636.2|25676.2|25636.2|25676.2|25636.2|0
1628199600000|2021-08-05 21:40:00|25677.2|25637.2|25677.2|25637.2|25677.2|25637.2|25675.7|25635.7|0
1628199900000|2021-08-05 21:45:00|25675.7|25635.7|25675.2|25635.2|25675.7|25635.7|25673.6|25633.6|0
1628200200000|2021-08-05 21:50:00|25674.1|25634.1|25675.7|25635.7|25675.7|25635.7|25674.1|25634.1|0
1628200500000|2021-08-05 21:55:00|25675.2|25635.2|25674.6|25634.6|25675.2|25635.2|25673.6|25633.6|0
1628200800000|2021-08-05 22:00:00|25675.2|25635.2|25671.8|25631.8|25675.2|25635.2|25668.1|25628.1|0
1628201100000|2021-08-05 22:05:00|25671.9|25631.9|25669.3|25629.3|25673.1|25633.1|25669.3|25629.3|0
1628201400000|2021-08-05 22:10:00|25669.4|25629.4|25666.3|25626.3|25670.6|25630.6|25666.3|25626.3|0
1628201700000|2021-08-05 22:15:00|25666.4|25626.4|25666.3|25626.3|25669.3|25629.3|25665.1|25625.1|0
1628202000000|2021-08-05 22:20:00|25666.4|25626.4|25668.1|25628.1|25669.3|25629.3|25666.4|25626.4|0
1628202300000|2021-08-05 22:25:00|25668.3|25628.3|25668.1|25628.1|25669.3|25629.3|25666.3|25626.3|0
1628202600000|2021-08-05 22:30:00|25668.2|25628.2|25663.8|25623.8|25668.7|25628.7|25663.8|25623.8|0
1628202900000|2021-08-05 22:35:00|25663.6|25623.6|25662.6|25622.6|25663.8|25623.8|25662|25622|0
1628203200000|2021-08-05 22:40:00|25662.5|25622.5|25661.3|25621.3|25662.6|25622.6|25660.1|25620.1|0
1628203500000|2021-08-05 22:45:00|25661.6|25621.6|25661.3|25621.3|25663.8|25623.8|25661.3|25621.3|0
1628203800000|2021-08-05 22:50:00|25661.6|25621.6|25662.6|25622.6|25662.6|25622.6|25661.6|25621.6|0
1628204100000|2021-08-05 22:55:00|25662.7|25622.7|25662.6|25622.6|25663.8|25623.8|25662|25622|0
1628204400000|2021-08-05 23:00:00|25662.5|25622.5|25665.1|25625.1|25665.1|25625.1|25662|25622|0
1628204700000|2021-08-05 23:05:00|25665|25625|25662.6|25622.6|25665.1|25625.1|25662.6|25622.6|0
1628205000000|2021-08-05 23:10:00|25662.4|25622.4|25661.3|25621.3|25662.4|25622.4|25660.7|25620.7|0
1628205300000|2021-08-05 23:15:00|25661.2|25621.2|25661.3|25621.3|25662|25622|25658.8|25618.8|0
1628205600000|2021-08-05 23:20:00|25661.1|25621.1|25660.1|25620.1|25661.3|25621.3|25660.1|25620.1|0
1628205900000|2021-08-05 23:25:00|25659.9|25619.9|25658.8|25618.8|25660.1|25620.1|25657.6|25617.6|0
1628206200000|2021-08-05 23:30:00|25658.6|25618.6|25658.8|25618.8|25658.8|25618.8|25657.6|25617.6|0
1628206500000|2021-08-05 23:35:00|25659|25619|25657.6|25617.6|25660.1|25620.1|25656.4|25616.4|0
1628206800000|2021-08-05 23:40:00|25657.7|25617.7|25658.8|25618.8|25661.3|25621.3|25657.7|25617.7|0
1628207100000|2021-08-05 23:45:00|25658.7|25618.7|25654.6|25614.6|25658.8|25618.8|25654.6|25614.6|0
1628207400000|2021-08-05 23:50:00|25654.5|25614.5|25654.6|25614.6|25656.4|25616.4|25653.3|25613.3|0
1628207700000|2021-08-05 23:55:00|25654.5|25614.5|25654.6|25614.6|25656.4|25616.4|25653.3|25613.3|0
1628208000000|2021-08-06 00:00:00|25654.4|25614.4|25653|25613|25654.6|25614.6|25650.9|25610.9|0
1628208300000|2021-08-06 00:05:00|25653.2|25613.2|25661|25621|25662.2|25622.2|25653|25613|0
1628208600000|2021-08-06 00:10:00|25661.2|25621.2|25662.2|25622.2|25665.9|25625.9|25661|25621|0
1628208900000|2021-08-06 00:15:00|25662.3|25622.3|25655.6|25615.6|25668.5|25628.5|25654.3|25614.3|0
1628209200000|2021-08-06 00:20:00|25655.1|25615.1|25659.9|25619.9|25662.8|25622.8|25651.5|25611.5|0
1628209500000|2021-08-06 00:25:00|25659.8|25619.8|25657.2|25617.2|25665.7|25625.7|25655.5|25615.5|0
1628209800000|2021-08-06 00:30:00|25657.1|25617.1|25666.9|25626.9|25668.6|25628.6|25655.5|25615.5|0
1628210100000|2021-08-06 00:35:00|25666.4|25626.4|25660|25620|25668.6|25628.6|25660|25620|0
1628210400000|2021-08-06 00:40:00|25661.1|25621.1|25662.8|25622.8|25662.9|25622.9|25660|25620|0
1628210700000|2021-08-06 00:45:00|25662.9|25622.9|25656.9|25616.9|25662.9|25622.9|25656.9|25616.9|0
1628211000000|2021-08-06 00:50:00|25656.7|25616.7|25652.3|25612.3|25656.9|25616.9|25650.9|25610.9|0
1628211300000|2021-08-06 00:55:00|25651.1|25611.1|25649.7|25609.7|25653.8|25613.8|25648.5|25608.5|0
1628211600000|2021-08-06 01:00:00|25650.2|25610.2|25637.1|25597.1|25651.2|25611.2|25631.5|25591.5|0
1628211900000|2021-08-06 01:05:00|25636.6|25596.6|25637.7|25597.7|25638.9|25598.9|25634.3|25594.3|0
1628212200000|2021-08-06 01:10:00|25637.8|25597.8|25645.9|25605.9|25646|25606|25632|25592|0
1628212500000|2021-08-06 01:15:00|25644.9|25604.9|25635.2|25595.2|25646|25606|25634.8|25594.8|0
1628212800000|2021-08-06 01:20:00|25636.2|25596.2|25631.9|25591.9|25637.9|25597.9|25629.1|25589.1|0
1628213100000|2021-08-06 01:25:00|25632.4|25592.4|25632|25592|25634.9|25594.9|25629.1|25589.1|0
1628213400000|2021-08-06 01:30:00|25631.9|25591.9|25643|25603|25643.1|25603.1|25629|25589|0
1628213700000|2021-08-06 01:35:00|25643.1|25603.1|25636.2|25596.2|25643.3|25603.3|25636.2|25596.2|0
1628214000000|2021-08-06 01:40:00|25634.5|25594.5|25646|25606|25646|25606|25634.5|25594.5|0
1628214300000|2021-08-06 01:45:00|25645.5|25605.5|25643|25603|25646|25606|25637.4|25597.4|0
1628214600000|2021-08-06 01:50:00|25642.5|25602.5|25648.9|25608.9|25648.9|25608.9|25640.2|25600.2|0
1628214900000|2021-08-06 01:55:00|25648.4|25608.4|25654.7|25614.7|25657.7|25617.7|25644.3|25604.3|0
1628215200000|2021-08-06 02:00:00|25654.5|25614.5|25643.6|25603.6|25654.6|25614.6|25640.6|25600.6|0
1628215500000|2021-08-06 02:05:00|25643.7|25603.7|25643.7|25603.7|25646.6|25606.6|25640.8|25600.8|0
1628215800000|2021-08-06 02:10:00|25643.6|25603.6|25643.9|25603.9|25643.9|25603.9|25640.6|25600.6|0
1628216100000|2021-08-06 02:15:00|25642.3|25602.3|25641|25601|25643.9|25603.9|25640.8|25600.8|0
1628216400000|2021-08-06 02:20:00|25640.8|25600.8|25640.8|25600.8|25641|25601|25637.9|25597.9|0
1628216700000|2021-08-06 02:25:00|25640.7|25600.7|25641|25601|25643.9|25603.9|25637.9|25597.9|0
1628217000000|2021-08-06 02:30:00|25640.8|25600.8|25643.9|25603.9|25643.9|25603.9|25639.4|25599.4|0
1628217300000|2021-08-06 02:35:00|25643.8|25603.8|25640.7|25600.7|25643.9|25603.9|25640.7|25600.7|0
1628217600000|2021-08-06 02:40:00|25640.2|25600.2|25649.2|25609.2|25649.2|25609.2|25639.1|25599.1|0
1628217900000|2021-08-06 02:45:00|25648.7|25608.7|25649.1|25609.1|25649.2|25609.2|25646.2|25606.2|0
1628218200000|2021-08-06 02:50:00|25650.3|25610.3|25650.3|25610.3|25651.9|25611.9|25649.1|25609.1|0
1628218500000|2021-08-06 02:55:00|25649.7|25609.7|25654.7|25614.7|25654.7|25614.7|25648.9|25608.9|0
1628218800000|2021-08-06 03:00:00|25655.7|25615.7|25657.4|25617.4|25657.6|25617.6|25655.7|25615.7|0
1628219100000|2021-08-06 03:05:00|25657.5|25617.5|25660.5|25620.5|25663.3|25623.3|25657.4|25617.4|0
1628219400000|2021-08-06 03:10:00|25660.6|25620.6|25666.4|25626.4|25666.4|25626.4|25660.5|25620.5|0
1628219700000|2021-08-06 03:15:00|25665.4|25625.4|25663.6|25623.6|25666.4|25626.4|25663.5|25623.5|0
1628220000000|2021-08-06 03:20:00|25664.1|25624.1|25666.4|25626.4|25667.6|25627.6|25663.6|25623.6|0
1628220300000|2021-08-06 03:25:00|25666.9|25626.9|25667.7|25627.7|25672.1|25632.1|25666.4|25626.4|0
1628220600000|2021-08-06 03:30:00|25668.2|25628.2|25666.4|25626.4|25675|25635|25666.4|25626.4|0
1628220900000|2021-08-06 03:35:00|25666.5|25626.5|25669.4|25629.4|25672.2|25632.2|25664.8|25624.8|0
1628221200000|2021-08-06 03:40:00|25669.9|25629.9|25660.9|25620.9|25670.6|25630.6|25660.9|25620.9|0
1628221500000|2021-08-06 03:45:00|25661|25621|25658.3|25618.3|25663.9|25623.9|25658.3|25618.3|0
1628221800000|2021-08-06 03:50:00|25658.4|25618.4|25652.7|25612.7|25658.6|25618.6|25652.6|25612.6|0
1628222100000|2021-08-06 03:55:00|25652.6|25612.6|25661.6|25621.6|25661.7|25621.7|25652.6|25612.6|0
1628222400000|2021-08-06 04:00:00|25658.7|25618.7|25655.8|25615.8|25658.7|25618.7|25655.8|25615.8|0
1628222700000|2021-08-06 04:05:00|25655.9|25615.9|25656|25616|25658.9|25618.9|25655.8|25615.8|0
1628223000000|2021-08-06 04:10:00|25655.8|25615.8|25656|25616|25656|25616|25653.1|25613.1|0
1628223300000|2021-08-06 04:15:00|25655.5|25615.5|25649.9|25609.9|25655.5|25615.5|25649.9|25609.9|0
1628223600000|2021-08-06 04:20:00|25650|25610|25649.9|25609.9|25652.8|25612.8|25647|25607|0
1628223900000|2021-08-06 04:25:00|25650|25610|25655.7|25615.7|25655.7|25615.7|25649.9|25609.9|0
1628224200000|2021-08-06 04:30:00|25655.8|25615.8|25658.7|25618.7|25658.7|25618.7|25655.7|25615.7|0
1628224500000|2021-08-06 04:35:00|25658.6|25618.6|25655.7|25615.7|25658.7|25618.7|25655.7|25615.7|0
1628224800000|2021-08-06 04:40:00|25655.8|25615.8|25655.8|25615.8|25658.6|25618.6|25655.7|25615.7|0
1628225100000|2021-08-06 04:45:00|25656.3|25616.3|25661.5|25621.5|25661.5|25621.5|25655.7|25615.7|0
1628225400000|2021-08-06 04:50:00|25661.3|25621.3|25655.7|25615.7|25661.3|25621.3|25655.7|25615.7|0
1628225700000|2021-08-06 04:55:00|25655.5|25615.5|25652.9|25612.9|25655.5|25615.5|25652.8|25612.8|0
1628226000000|2021-08-06 05:00:00|25653|25613|25658.4|25618.4|25661.3|25621.3|25652.8|25612.8|0
1628226300000|2021-08-06 05:05:00|25658.5|25618.5|25655.2|25615.2|25658.6|25618.6|25652.6|25612.6|0
1628226600000|2021-08-06 05:10:00|25655.8|25615.8|25661|25621|25661|25621|25655.8|25615.8|0
1628226900000|2021-08-06 05:15:00|25660.9|25620.9|25660.3|25620.3|25665.9|25625.9|25660|25620|0
1628227200000|2021-08-06 05:20:00|25660.8|25620.8|25662.8|25622.8|25663.1|25623.1|25660|25620|0
1628227500000|2021-08-06 05:25:00|25662.9|25622.9|25662.8|25622.8|25662.9|25622.9|25660|25620|0
1628227800000|2021-08-06 05:30:00|25662.9|25622.9|25668.8|25628.8|25671.6|25631.6|25662.8|25622.8|0
1628228100000|2021-08-06 05:35:00|25668.7|25628.7|25660.2|25620.2|25668.8|25628.8|25657.3|25617.3|0
1628228400000|2021-08-06 05:40:00|25660.3|25620.3|25665.7|25625.7|25666.9|25626.9|25660.2|25620.2|0
1628228700000|2021-08-06 05:45:00|25666.2|25626.2|25668.7|25628.7|25671.6|25631.6|25665.7|25625.7|0
1628229000000|2021-08-06 05:50:00|25668.8|25628.8|25675.8|25635.8|25677.5|25637.5|25668.7|25628.7|0
1628229300000|2021-08-06 05:55:00|25675.3|25635.3|25674.8|25634.8|25678.6|25638.6|25674.5|25634.5|0
1628229600000|2021-08-06 06:00:00|25674.2|25634.2|25665.4|25650.4|25674.6|25655.4|25645.4|25620.5|65
1628229900000|2021-08-06 06:05:00|25660.4|25645.4|25667.9|25652.9|25667.9|25652.9|25655.4|25640.4|24
1628230200000|2021-08-06 06:10:00|25665.4|25650.4|25657.9|25642.9|25665.4|25650.4|25655.4|25640.4|9
1628230500000|2021-08-06 06:15:00|25655.4|25640.4|25667.9|25652.9|25667.9|25652.9|25655.4|25640.4|14
1628230800000|2021-08-06 06:20:00|25665.4|25650.4|25680.4|25665.4|25680.4|25665.4|25662.9|25647.9|10
1628231100000|2021-08-06 06:25:00|25682.9|25667.9|25695.4|25680.4|25695.4|25680.4|25677.9|25662.9|14
1628231400000|2021-08-06 06:30:00|25692.9|25677.9|25685.4|25670.4|25692.9|25677.9|25685.4|25670.4|12
1628231700000|2021-08-06 06:35:00|25687.9|25672.9|25700.4|25685.4|25702.9|25687.9|25687.9|25672.9|13
1628232000000|2021-08-06 06:40:00|25695.4|25680.4|25692.9|25677.9|25695.4|25680.4|25680.4|25665.4|15
1628232300000|2021-08-06 06:45:00|25690.4|25675.4|25692.9|25677.9|25695.4|25680.4|25685.4|25670.4|5
1628232600000|2021-08-06 06:50:00|25695.4|25680.4|25680.4|25665.4|25695.4|25680.4|25680.4|25665.4|10
1628232900000|2021-08-06 06:55:00|25685.4|25670.4|25665.4|25650.4|25687.9|25672.9|25665.4|25650.4|57
1628233200000|2021-08-06 07:00:00|25670.4|25655.4|25685.4|25670.4|25697.9|25682.9|25650.4|25635.4|494
1628233500000|2021-08-06 07:05:00|25687.9|25672.9|25672.9|25657.9|25687.9|25672.9|25660.4|25645.4|348
1628233800000|2021-08-06 07:10:00|25670.4|25655.4|25665.4|25650.4|25685.4|25670.4|25665.4|25650.4|193
1628234100000|2021-08-06 07:15:00|25667.9|25652.9|25670.4|25655.4|25675.4|25660.4|25655.4|25640.4|207
1628234400000|2021-08-06 07:20:00|25667.9|25652.9|25675.4|25660.4|25675.4|25660.4|25650.4|25635.4|143
1628234700000|2021-08-06 07:25:00|25670.4|25655.4|25662.9|25647.9|25680.4|25665.4|25660.4|25645.4|89
1628235000000|2021-08-06 07:30:00|25660.4|25645.4|25670.4|25655.4|25690.4|25675.4|25660.4|25645.4|156
1628235300000|2021-08-06 07:35:00|25665.4|25650.4|25672.9|25657.9|25675.4|25660.4|25660.4|25645.4|112
1628235600000|2021-08-06 07:40:00|25678|25663|25685.5|25670.5|25690.5|25675.5|25675.5|25660.5|126
1628235900000|2021-08-06 07:45:00|25683|25668|25695.5|25680.5|25700.5|25685.5|25680.5|25665.5|121
1628236200000|2021-08-06 07:50:00|25693|25678|25710.5|25695.5|25720.5|25705.5|25690.5|25675.5|117
1628236500000|2021-08-06 07:55:00|25715.5|25700.5|25705.5|25690.5|25720.5|25705.5|25700.5|25685.5|134
1628236800000|2021-08-06 08:00:00|25708|25693|25725.5|25710.5|25728|25713|25708|25693|174
1628237100000|2021-08-06 08:05:00|25730.5|25715.5|25725.5|25710.5|25730.5|25715.5|25720.5|25705.5|110
1628237400000|2021-08-06 08:10:00|25720.5|25705.5|25720.5|25705.5|25725.5|25710.5|25715.5|25700.5|94
1628237700000|2021-08-06 08:15:00|25723|25708|25725.5|25710.5|25730.5|25715.5|25715.5|25700.5|121
1628238000000|2021-08-06 08:20:00|25728|25713|25730.5|25715.5|25730.5|25715.5|25720.5|25705.5|164
1628238300000|2021-08-06 08:25:00|25735.5|25720.5|25735.5|25720.5|25740.5|25725.5|25730.5|25715.5|125
1628238600000|2021-08-06 08:30:00|25738|25723|25750.5|25735.5|25750.5|25735.5|25735.5|25720.5|96
1628238900000|2021-08-06 08:35:00|25755.5|25740.5|25750.5|25735.5|25765.5|25750.5|25750.5|25735.5|150
1628239200000|2021-08-06 08:40:00|25745.5|25730.5|25743|25728|25753|25738|25740.5|25725.5|104
1628239500000|2021-08-06 08:45:00|25740.5|25725.5|25765.5|25750.5|25765.5|25750.5|25735.5|25720.5|146
1628239800000|2021-08-06 08:50:00|25770.5|25755.5|25785.5|25770.5|25785.5|25770.5|25765.5|25750.5|131
1628240100000|2021-08-06 08:55:00|25790.5|25775.5|25805.5|25790.5|25825.5|25810.5|25790.5|25775.5|415
1628240400000|2021-08-06 09:00:00|25800.5|25785.5|25805.5|25790.5|25810.5|25795.5|25795.5|25780.5|110
1628240700000|2021-08-06 09:05:00|25803|25788|25795.5|25780.5|25805.5|25790.5|25790.5|25775.5|100
1628241000000|2021-08-06 09:10:00|25800.5|25785.5|25800.5|25785.5|25800.5|25785.5|25795.5|25780.5|87
1628241300000|2021-08-06 09:15:00|25798|25783|25800.5|25785.5|25805.5|25790.5|25790.5|25775.5|100
1628241600000|2021-08-06 09:20:00|25803|25788|25813|25798|25820.5|25805.5|25795.5|25780.5|122
1628241900000|2021-08-06 09:25:00|25815.5|25800.5|25803|25788|25820.5|25805.5|25803|25788|93
1628242200000|2021-08-06 09:30:00|25805.5|25790.5|25800.5|25785.5|25805.5|25790.5|25790.5|25775.5|80
1628242500000|2021-08-06 09:35:00|25805.5|25790.5|25805.5|25790.5|25805.5|25790.5|25793|25778|97
1628242800000|2021-08-06 09:40:00|25800.5|25785.5|25805.5|25790.5|25810.5|25795.5|25800.5|25785.5|96
1628243100000|2021-08-06 09:45:00|25803|25788|25815.5|25800.5|25815.5|25800.5|25800.5|25785.5|109
1628243400000|2021-08-06 09:50:00|25818|25803|25810.5|25795.5|25823|25808|25810.5|25795.5|157
1628243700000|2021-08-06 09:55:00|25805.5|25790.5|25808|25793|25815.5|25800.5|25800.5|25785.5|140
1628244000000|2021-08-06 10:00:00|25805.5|25790.5|25810.5|25795.5|25810.5|25795.5|25795.5|25780.5|87
1628244300000|2021-08-06 10:05:00|25808|25793|25810.5|25795.5|25815.5|25800.5|25805.5|25790.5|104
1628244600000|2021-08-06 10:10:00|25815.5|25800.5|25830.5|25815.5|25835.5|25820.5|25810.5|25795.5|177
1628244900000|2021-08-06 10:15:00|25835.5|25820.5|25845.5|25830.5|25855.5|25840.5|25830.5|25815.5|195
1628245200000|2021-08-06 10:20:00|25840.5|25825.5|25845.5|25830.5|25850.5|25835.5|25840.5|25825.5|140
1628245500000|2021-08-06 10:25:00|25843|25828|25838|25823|25845.5|25830.5|25835.5|25820.5|75
1628245800000|2021-08-06 10:30:00|25835.5|25820.5|25830.5|25815.5|25835.5|25820.5|25825.5|25810.5|111
1628246100000|2021-08-06 10:35:00|25828|25813|25858|25843|25860.5|25845.5|25828|25813|162
1628246400000|2021-08-06 10:40:00|25855.5|25840.5|25845.5|25830.5|25860.5|25845.5|25840.5|25825.5|155
1628246700000|2021-08-06 10:45:00|25843|25828|25850.5|25835.5|25850.5|25835.5|25835.5|25820.5|100
1628247000000|2021-08-06 10:50:00|25853|25838|25865.5|25850.5|25865.5|25850.5|25853|25838|113
1628247300000|2021-08-06 10:55:00|25860.5|25845.5|25865.5|25850.5|25870.5|25855.5|25860.5|25845.5|78
1628247600000|2021-08-06 11:00:00|25860.5|25845.5|25870.5|25855.5|25875.5|25860.5|25860.5|25845.5|93
1628247900000|2021-08-06 11:05:00|25868|25853|25870.5|25855.5|25875.5|25860.5|25865.5|25850.5|79
1628248200000|2021-08-06 11:10:00|25875.5|25860.5|25875.5|25860.5|25878|25863|25870.5|25855.5|85
1628248500000|2021-08-06 11:15:00|25878|25863|25900.5|25885.5|25900.5|25885.5|25875.5|25860.5|189
1628248800000|2021-08-06 11:20:00|25905.5|25890.5|25900.5|25885.5|25905.5|25890.5|25895.5|25880.5|111
1628249100000|2021-08-06 11:25:00|25895.5|25880.5|25885.5|25870.5|25895.5|25880.5|25880.5|25865.5|163
1628249400000|2021-08-06 11:30:00|25883|25868|25890.5|25875.5|25890.5|25875.5|25883|25868|132
1628249700000|2021-08-06 11:35:00|25893|25878|25885.5|25870.5|25893|25878|25885.5|25870.5|58
1628250000000|2021-08-06 11:40:00|25890.5|25875.5|25890.5|25875.5|25890.5|25875.5|25885.5|25870.5|75
1628250300000|2021-08-06 11:45:00|25893|25878|25894.6|25879.6|25905.5|25890.5|25890.5|25875.5|135
1628250600000|2021-08-06 11:50:00|25891.9|25876.9|25891.9|25876.9|25899.4|25884.4|25891.9|25876.9|62
1628250900000|2021-08-06 11:55:00|25886.9|25871.9|25891.9|25876.9|25891.9|25876.9|25881.9|25866.9|111
1628251200000|2021-08-06 12:00:00|25894.4|25879.4|25896.9|25881.9|25896.9|25881.9|25891.9|25876.9|116
1628251500000|2021-08-06 12:05:00|25901.9|25886.9|25891.9|25876.9|25901.9|25886.9|25886.9|25871.9|128
1628251800000|2021-08-06 12:10:00|25894.4|25879.4|25881.9|25866.9|25901.9|25886.9|25881.9|25866.9|146
1628252100000|2021-08-06 12:15:00|25876.9|25861.9|25876.9|25861.9|25881.9|25866.9|25871.9|25856.9|87
1628252400000|2021-08-06 12:20:00|25871.9|25856.9|25876.9|25861.9|25876.9|25861.9|25861.9|25846.9|109
1628252700000|2021-08-06 12:25:00|25879.4|25864.4|25876.9|25861.9|25879.4|25864.4|25871.9|25856.9|78
1628253000000|2021-08-06 12:30:00|25874.4|25859.4|25931.9|25916.9|25946.9|25931.9|25874.4|25859.4|533
1628253300000|2021-08-06 12:35:00|25934.4|25919.4|25931.9|25916.9|25941.9|25926.9|25901.9|25886.9|297
1628253600000|2021-08-06 12:40:00|25926.9|25911.9|25926.9|25911.9|25946.9|25931.9|25921.9|25906.9|720
1628253900000|2021-08-06 12:45:00|25924.4|25909.4|25931.9|25916.9|25936.9|25921.9|25916.9|25901.9|122
1628254200000|2021-08-06 12:50:00|25929.4|25914.4|25921.9|25906.9|25936.9|25921.9|25916.9|25901.9|115
1628254500000|2021-08-06 12:55:00|25926.9|25911.9|25946.9|25931.9|25946.9|25931.9|25916.9|25901.9|219
1628254800000|2021-08-06 13:00:00|25951.9|25936.9|25946.9|25931.9|25959.4|25944.4|25931.9|25916.9|218
1628255100000|2021-08-06 13:05:00|25949.4|25934.4|25961.9|25946.9|25969.4|25954.4|25946.9|25931.9|301
1628255400000|2021-08-06 13:10:00|25964.4|25949.4|25961.9|25946.9|25971.9|25956.9|25956.9|25941.9|130
1628255700000|2021-08-06 13:15:00|25959.4|25944.4|25986.9|25971.9|25986.9|25971.9|25959.4|25944.4|150
1628256000000|2021-08-06 13:20:00|25981.9|25966.9|25991.9|25976.9|25996.9|25981.9|25976.9|25961.9|214
1628256300000|2021-08-06 13:25:00|25994.4|25979.4|26006.9|25991.9|26011.9|25996.9|25991.9|25976.9|281
1628256600000|2021-08-06 13:30:00|26001.9|25986.9|26001.9|25986.9|26016.9|26001.9|25996.9|25981.9|284
1628256900000|2021-08-06 13:35:00|25996.9|25981.9|26011.9|25996.9|26011.9|25996.9|25986.9|25971.9|480
1628257200000|2021-08-06 13:40:00|26016.9|26001.9|26026.9|26011.9|26031.9|26016.9|26009.4|25994.4|283
1628257500000|2021-08-06 13:45:00|26029.4|26014.4|26016.9|26001.9|26046.9|26031.9|26011.9|25996.9|321
1628257800000|2021-08-06 13:50:00|26021.9|26006.9|25986.9|25971.9|26021.9|26006.9|25981.9|25966.9|301
1628258100000|2021-08-06 13:55:00|25981.9|25966.9|25986.9|25971.9|25986.9|25971.9|25969.4|25954.4|209
1628258400000|2021-08-06 14:00:00|25981.9|25966.9|25996.9|25981.9|25999.4|25984.4|25976.9|25961.9|425
1628258700000|2021-08-06 14:05:00|25994.4|25979.4|25981.9|25966.9|25999.4|25984.4|25979.4|25964.4|940
1628259000000|2021-08-06 14:10:00|25980|25965|26010|25995|26010|25995|25975|25960|159
1628259300000|2021-08-06 14:15:00|26007.5|25992.5|26005|25990|26010|25995|26000|25985|190
1628259600000|2021-08-06 14:20:00|26010|25995|26010|25995|26020|26005|26005|25990|276
1628259900000|2021-08-06 14:25:00|26015|26000|26010|25995|26015|26000|26005|25990|367
1628260200000|2021-08-06 14:30:00|26005|25990|26010|25995|26015|26000|26005|25990|145
1628260500000|2021-08-06 14:35:00|26007.5|25992.5|25995|25980|26015|26000|25995|25980|188
1628260800000|2021-08-06 14:40:00|26000|25985|26000|25985|26010|25995|25995|25980|198
1628261100000|2021-08-06 14:45:00|26005|25990|26005|25990|26010|25995|26000|25985|113
1628261400000|2021-08-06 14:50:00|26007.5|25992.5|26000|25985|26007.5|25992.5|26000|25985|132
1628261700000|2021-08-06 14:55:00|26002.5|25987.5|26005|25990|26005|25990|26000|25985|108
1628262000000|2021-08-06 15:00:00|26007.5|25992.5|26005|25990|26010|25995|26000|25985|180
1628262300000|2021-08-06 15:05:00|26002.5|25987.5|26005|25990|26007.5|25992.5|26000|25985|147
1628262600000|2021-08-06 15:10:00|26000|25985|25995|25980|26000|25985|25990|25975|204
1628262900000|2021-08-06 15:15:00|25992.5|25977.5|25995|25980|25995|25980|25990|25975|170
1628263200000|2021-08-06 15:20:00|25997.5|25982.5|26000|25985|26005|25990|25995|25980|268
1628263500000|2021-08-06 15:25:00|25995|25980|26000|25985|26005|25990|25990|25975|335
1628263800000|2021-08-06 15:30:00|26002.5|25987.5|26010|25995|26015|26000|26000|25985|640
1628264100000|2021-08-06 15:35:00|26005|25990|26015|26000|26015|26000|26000|25985|318
1628264400000|2021-08-06 15:40:00|26020|26005|26025|26010|26025|26010|26015|26000|167
1628264700000|2021-08-06 15:45:00|26030|26015|26025|26010|26030|26015|26020|26005|29
1628265000000|2021-08-06 15:50:00|26027.5|26007.5|26027.5|26007.5|26032.5|26012.5|26027.5|26007.5|25
1628265300000|2021-08-06 15:55:00|26032.5|26012.5|26042.5|26022.5|26042.5|26022.5|26032.5|26012.5|80
1628265600000|2021-08-06 16:00:00|26037.5|26017.5|26042.5|26022.5|26042.5|26022.5|26037.5|26017.5|20
1628265900000|2021-08-06 16:05:00|26047.5|26017.5|26037.5|26017.5|26047.5|26017.5|26037.5|26017.5|16
1628266200000|2021-08-06 16:10:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26037.5|26017.5|37
1628266500000|2021-08-06 16:15:00|26047.5|26017.5|26047.5|26027.5|26047.5|26027.5|26042.5|26017.5|55
1628266800000|2021-08-06 16:20:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26047.5|26027.5|24
1628267100000|2021-08-06 16:25:00|26042.5|26022.5|26047.5|26027.5|26047.5|26027.5|26042.5|26022.5|17
1628267400000|2021-08-06 16:30:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|4
1628267700000|2021-08-06 16:35:00|26047.5|26027.5|26037.5|26017.5|26047.5|26027.5|26037.5|26017.5|10
1628268000000|2021-08-06 16:40:00|26042.5||26037.5||26042.5||26037.5||4
1628268300000|2021-08-06 16:45:00|26042.5|26022.5|26047.5|26022.5|26047.5|26022.5|26042.5|26017.5|9
1628268600000|2021-08-06 16:50:00|26042.5|26027.5|26042.5|26022.5|26047.5|26027.5|26042.5|26022.5|12
1628268900000|2021-08-06 16:55:00|26052.5|26032.5|26057.5|26037.5|26062.5|26042.5|26052.5|26032.5|85
1628269200000|2021-08-06 17:00:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26047.5|26027.5|7
1628270100000|2021-08-06 17:15:00|||||||||3
1628270400000|2021-08-06 17:20:00|26042.5|26022.5|26047.5|26022.5|26047.5|26022.5|26042.5|26022.5|11
1628270700000|2021-08-06 17:25:00|26042.5|26027.5|26042.5|26022.5|26042.5|26027.5|26042.5|26022.5|1
1628271000000|2021-08-06 17:30:00|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|26047.5|26022.5|8
1628271300000|2021-08-06 17:35:00|26042.5|26022.5|26042.5|26022.5|26047.5|26022.5|26042.5|26022.5|4
1628271900000|2021-08-06 17:45:00|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|2
1628272200000|2021-08-06 17:50:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|3
1628272500000|2021-08-06 17:55:00|26037.5|26017.5|26047.5|26027.5|26047.5|26027.5|26037.5|26017.5|10
1628273100000|2021-08-06 18:05:00|26052.5|26022.5|26042.5|26022.5|26052.5|26022.5|26042.5|26022.5|7
1628273400000|2021-08-06 18:10:00|26037.5|26017.5|26047.5|26022.5|26047.5|26022.5|26037.5|26017.5|5
1628273700000|2021-08-06 18:15:00|26052.5|26027.5|26052.5|26032.5|26052.5|26032.5|26052.5|26027.5|0
1628274000000|2021-08-06 18:20:00|26057.5|26027.5|26057.5|26037.5|26057.5|26037.5|26057.5|26027.5|27
1628274300000|2021-08-06 18:25:00|26052.5|26032.5|26050|26035|26052.5|26035|26050|26032.5|6
1628274600000|2021-08-06 18:30:00|||||||||13
1628274900000|2021-08-06 18:35:00|26047.5|26032.5|26045|26030|26047.5|26032.5|26045|26030|2
1628275200000|2021-08-06 18:40:00|||||||||5
1628275500000|2021-08-06 18:45:00|||||||||1
1628275800000|2021-08-06 18:50:00|26040|26025|26040|26025|26040|26025|26040|26025|5
1628276100000|2021-08-06 18:55:00|26035|26020|26030|26015|26035|26020|26030|26015|12
1628276400000|2021-08-06 19:00:00|26035|26020|26030|26015|26035|26020|26030|26015|16
1628276700000|2021-08-06 19:05:00|26035|26020|26030|26015|26035|26020|26030|26015|4
1628277000000|2021-08-06 19:10:00|26032.5|26017.5|26040|26025|26040|26025|26032.5|26017.5|4
1628277300000|2021-08-06 19:15:00|26035|26020|26035|26020|26037.5|26022.5|26035|26020|2
1628277600000|2021-08-06 19:20:00|26040|26025|26042.5|26027.5|26042.5|26027.5|26035|26020|2
1628277900000|2021-08-06 19:25:00|26040|26025|26042.5|26027.5|26045|26030|26040|26025|4
1628278200000|2021-08-06 19:30:00|26045|26030|26055|26040|26065|26050|26045|26030|55
1628278500000|2021-08-06 19:35:00|26057.5|26042.5|26060|26045|26060|26045|26057.5|26042.5|38
1628278800000|2021-08-06 19:40:00|26055|26040|26035|26020|26055|26040|26035|26020|25
1628279100000|2021-08-06 19:45:00|26032.5|26017.5|26025|26010|26032.5|26017.5|26025|26010|19
1628279400000|2021-08-06 19:50:00|26022.5|26007.5|26020|26005|26022.5|26007.5|26010|25995|45
1628279700000|2021-08-06 19:55:00|26027.5|26012.5|26032.5|26017.5|26040|26025|26020|26005|60
1628280000000|2021-08-06 20:00:00|26041.6|26001.6|26040|26000|26042.5|26002.5|26036.2|25996.2|0
1628280300000|2021-08-06 20:05:00|26039.8|25999.8|26038.8|25998.8|26040|26000|26037.5|25997.5|0
1628280600000|2021-08-06 20:10:00|26038.5|25998.5|26042.5|26002.5|26043.8|26003.8|26037.5|25997.5|0
1628280900000|2021-08-06 20:15:00|26042.3|26002.3|26043.8|26003.8|26043.8|26003.8|26040|26000|0
1628281200000|2021-08-06 20:20:00|26043.6|26003.6|26042.3|26002.3|26043.8|26003.8|26042.3|26002.3|0
1628281800000|2021-08-06 20:30:00|26042.6|26002.6|26043.6|26003.6|26045.4|26005.4|26042.3|26002.3|0
1628282100000|2021-08-06 20:35:00|26043.8|26003.8|26038.6|25998.6|26045.4|26005.4|26037.3|25997.3|0
1628282400000|2021-08-06 20:40:00|26038.8|25998.8|26039.8|25999.8|26041.1|26001.1|26038.6|25998.6|0
1628282700000|2021-08-06 20:45:00|26040|26000|26033.5|25993.5|26043.6|26003.6|26033.5|25993.5|0
1628283000000|2021-08-06 20:50:00|26033.6|25993.6|26037.9|25997.9|26039.8|25999.8|26033.5|25993.5|0
1628283300000|2021-08-06 20:55:00|26038|25998|26043|26003|26045.4|26005.4|26037.3|25997.3|0
1628460000000|2021-08-08 22:00:00|26032.4|25992.4|26010.5|25970.5|26032.4|25992.4|26007.5|25967.5|0
1628460300000|2021-08-08 22:05:00|26010.6|25970.6|26005|25965|26011.8|25971.8|26002.5|25962.5|0
1628460600000|2021-08-08 22:10:00|26005.1|25965.1|26003.7|25963.7|26008.7|25968.7|26003.7|25963.7|0
1628460900000|2021-08-08 22:15:00|26003.8|25963.8|26001|25961|26006.2|25966.2|25999.7|25959.7|0
1628461200000|2021-08-08 22:20:00|26000.9|25960.9|26006|25966|26006.7|25966.7|25999.7|25959.7|0
1628461500000|2021-08-08 22:25:00|26006.1|25966.1|26001|25961|26006.7|25966.7|26001|25961|0
1628461800000|2021-08-08 22:30:00|26001.1|25961.1|25999.1|25959.1|26002.3|25962.3|25995.5|25955.5|0
1628462100000|2021-08-08 22:35:00|25999|25959|25996.7|25956.7|26002.3|25962.3|25996.7|25956.7|0
1628462400000|2021-08-08 22:40:00|25996.8|25956.8|25995.5|25955.5|25997.3|25957.3|25992.9|25952.9|0
1628462700000|2021-08-08 22:45:00|25995.6|25955.6|25987.9|25947.9|25996.7|25956.7|25984.9|25944.9|0
1628463000000|2021-08-08 22:50:00|25987.8|25947.8|25986.1|25946.1|25989.2|25949.2|25983.6|25943.6|0
1628463300000|2021-08-08 22:55:00|25986.3|25946.3|25984.9|25944.9|25991.7|25951.7|25979.8|25939.8|0
1628463600000|2021-08-08 23:00:00|25985.1|25945.1|25968|25928|25986.1|25946.1|25961.2|25921.2|0
1628463900000|2021-08-08 23:05:00|25968.1|25928.1|25959.4|25919.4|25971.1|25931.1|25951.3|25911.3|0
1628464200000|2021-08-08 23:10:00|25959.6|25919.6|25922.6|25882.6|25961.9|25921.9|25919.4|25879.4|0
1628464500000|2021-08-08 23:15:00|25922.7|25882.7|25914.8|25874.8|25923.2|25883.2|25912.3|25872.3|0
1628464800000|2021-08-08 23:20:00|25915.1|25875.1|25924.2|25884.2|25925.5|25885.5|25914.8|25874.8|0
1628465100000|2021-08-08 23:25:00|25924.4|25884.4|25924.2|25884.2|25925.5|25885.5|25916.2|25876.2|0
1628465400000|2021-08-08 23:30:00|25924|25884|25916.2|25876.2|25925.5|25885.5|25916.2|25876.2|0
1628465700000|2021-08-08 23:35:00|25916.1|25876.1|25900.3|25860.3|25916.2|25876.2|25897.8|25857.8|0
1628466000000|2021-08-08 23:40:00|25900.1|25860.1|25901.6|25861.6|25904.1|25864.1|25893.5|25853.5|0
1628466300000|2021-08-08 23:45:00|25901.8|25861.8|25909.3|25869.3|25910.5|25870.5|25900.3|25860.3|0
1628466600000|2021-08-08 23:50:00|25909.2|25869.2|25906.8|25866.8|25910.5|25870.5|25904.2|25864.2|0
1628466900000|2021-08-08 23:55:00|25906.9|25866.9|25910.5|25870.5|25912.3|25872.3|25906.8|25866.8|0
1628467200000|2021-08-09 00:00:00|25910.4|25870.4|25903|25863|25910.5|25870.5|25896.2|25856.2|0
1628467500000|2021-08-09 00:05:00|25902.9|25862.9|25905.5|25865.5|25905.5|25865.5|25898.7|25858.7|0
1628467800000|2021-08-09 00:10:00|25905.4|25865.4|25905.5|25865.5|25906.8|25866.8|25901.7|25861.7|0
1628468100000|2021-08-09 00:15:00|25905.6|25865.6|25895.1|25855.1|25912.5|25872.5|25885|25845|0
1628468400000|2021-08-09 00:20:00|25894.6|25854.6|25897|25857|25902.8|25862.8|25893.9|25853.9|0
1628468700000|2021-08-09 00:25:00|25897.1|25857.1|25896.8|25856.8|25899.9|25859.9|25894|25854|0
1628469000000|2021-08-09 00:30:00|25896.7|25856.7|25900|25860|25900|25860|25892.3|25852.3|0
1628469300000|2021-08-09 00:35:00|25900.1|25860.1|25908.9|25868.9|25912|25872|25900|25860|0
1628469600000|2021-08-09 00:40:00|25909|25869|25910|25870|25912|25872|25905.8|25865.8|0
1628469900000|2021-08-09 00:45:00|25910.5|25870.5|25899.6|25859.6|25911.5|25871.5|25899.6|25859.6|0
1628470200000|2021-08-09 00:50:00|25899.4|25859.4|25905.7|25865.7|25905.7|25865.7|25899.4|25859.4|0
1628470500000|2021-08-09 00:55:00|25905.2|25865.2|25908.3|25868.3|25910.1|25870.1|25904|25864|0
1628470800000|2021-08-09 01:00:00|25908.8|25868.8|25914.2|25874.2|25917.1|25877.1|25908.3|25868.3|0
1628471100000|2021-08-09 01:05:00|25914|25874|25911.2|25871.2|25914.3|25874.3|25910.9|25870.9|0
1628471400000|2021-08-09 01:10:00|25911.3|25871.3|25914.3|25874.3|25914.6|25874.6|25911.3|25871.3|0
1628471700000|2021-08-09 01:15:00|25913.3|25873.3|25906.4|25866.4|25913.3|25873.3|25902.5|25862.5|0
1628472000000|2021-08-09 01:20:00|25906.5|25866.5|25900.4|25860.4|25909.4|25869.4|25900.1|25860.1|0
1628472300000|2021-08-09 01:25:00|25900.3|25860.3|25903.6|25863.6|25904.8|25864.8|25900.3|25860.3|0
1628472600000|2021-08-09 01:30:00|25903.5|25863.5|25907.9|25867.9|25907.9|25867.9|25900.4|25860.4|0
1628472900000|2021-08-09 01:35:00|25907.8|25867.8|25908.5|25868.5|25910|25870|25903.5|25863.5|0
1628473200000|2021-08-09 01:40:00|25910.1|25870.1|25916.3|25876.3|25919.2|25879.2|25910|25870|0
1628473500000|2021-08-09 01:45:00|25916.4|25876.4|25925.5|25885.5|25925.8|25885.8|25916.3|25876.3|0
1628473800000|2021-08-09 01:50:00|25925.6|25885.6|25922.6|25882.6|25928.4|25888.4|25922.4|25882.4|0
1628474100000|2021-08-09 01:55:00|25922.5|25882.5|25914.9|25874.9|25922.7|25882.7|25913.6|25873.6|0
1628474400000|2021-08-09 02:00:00|25915.4|25875.4|25925.8|25885.8|25925.8|25885.8|25912.1|25872.1|0
1628474700000|2021-08-09 02:05:00|25925.7|25885.7|25929.9|25889.9|25931.6|25891.6|25925.7|25885.7|0
1628475000000|2021-08-09 02:10:00|25930.4|25890.4|25930.2|25890.2|25931.9|25891.9|25928.9|25888.9|0
1628475300000|2021-08-09 02:15:00|25929.7|25889.7|25935.1|25895.1|25935.3|25895.3|25929|25889|0
1628475600000|2021-08-09 02:20:00|25935.2|25895.2|25931.8|25891.8|25935.3|25895.3|25931.7|25891.7|0
1628475900000|2021-08-09 02:25:00|25931.7|25891.7|25931.7|25891.7|25934.4|25894.4|25928.7|25888.7|0
1628476200000|2021-08-09 02:30:00|25931.8|25891.8|25932.9|25892.9|25934.7|25894.7|25931.4|25891.4|0
1628476500000|2021-08-09 02:35:00|25932.3|25892.3|25931.5|25891.5|25934.5|25894.5|25931.2|25891.2|0
1628476800000|2021-08-09 02:40:00|25931.7|25891.7|25934.6|25894.6|25934.6|25894.6|25931.5|25891.5|0
1628477100000|2021-08-09 02:45:00|25934.5|25894.5|25934.6|25894.6|25934.9|25894.9|25934.4|25894.4|0
1628477400000|2021-08-09 02:50:00|25935.1|25895.1|25935.8|25895.8|25937.5|25897.5|25934.6|25894.6|0
1628477700000|2021-08-09 02:55:00|25936.3|25896.3|25941.6|25901.6|25943|25903|25935.8|25895.8|0
1628478000000|2021-08-09 03:00:00|25941.1|25901.1|25946.1|25906.1|25946.2|25906.2|25940.4|25900.4|0
1628478300000|2021-08-09 03:05:00|25946.2|25906.2|25946.4|25906.4|25949.4|25909.4|25943.6|25903.6|0
1628478600000|2021-08-09 03:10:00|25946.5|25906.5|25949.4|25909.4|25949.7|25909.7|25944.8|25904.8|0
1628478900000|2021-08-09 03:15:00|25949.6|25909.6|25940.7|25900.7|25949.6|25909.6|25937.8|25897.8|0
1628479200000|2021-08-09 03:20:00|25941.2|25901.2|25939|25899|25942|25902|25937.6|25897.6|0
1628479500000|2021-08-09 03:25:00|25939.1|25899.1|25943.6|25903.6|25944.9|25904.9|25937.6|25897.6|0
1628479800000|2021-08-09 03:30:00|25943.5|25903.5|25940.8|25900.8|25943.6|25903.6|25940.5|25900.5|0
1628480100000|2021-08-09 03:35:00|25940.7|25900.7|25939.2|25899.2|25942.3|25902.3|25936.5|25896.5|0
1628480400000|2021-08-09 03:40:00|25939.1|25899.1|25939.1|25899.1|25942|25902|25933.2|25893.2|0
1628480700000|2021-08-09 03:45:00|25938.6|25898.6|25937.7|25897.7|25939.2|25899.2|25934.5|25894.5|0
1628481000000|2021-08-09 03:50:00|25937.1|25897.1|25939.4|25899.4|25942.5|25902.5|25936.3|25896.3|0
1628481300000|2021-08-09 03:55:00|25939.3|25899.3|25942.2|25902.2|25942.2|25902.2|25936.5|25896.5|0
1628481600000|2021-08-09 04:00:00|25942.1|25902.1|25945.4|25905.4|25945.7|25905.7|25942.1|25902.1|0
1628481900000|2021-08-09 04:05:00|25945.3|25905.3|25939.4|25899.4|25945.3|25905.3|25939.1|25899.1|0
1628482200000|2021-08-09 04:10:00|25939.5|25899.5|25942.3|25902.3|25942.3|25902.3|25939.4|25899.4|0
1628482500000|2021-08-09 04:15:00|25942.4|25902.4|25948.2|25908.2|25948.3|25908.3|25942.4|25902.4|0
1628482800000|2021-08-09 04:20:00|25948.3|25908.3|25948.3|25908.3|25948.3|25908.3|25946.6|25906.6|0
1628483100000|2021-08-09 04:25:00|25948.2|25908.2|25945.3|25905.3|25948.2|25908.2|25945.2|25905.2|0
1628483400000|2021-08-09 04:30:00|25945.4|25905.4|25948.5|25908.5|25948.5|25908.5|25945.3|25905.3|0
1628483700000|2021-08-09 04:35:00|25948.3|25908.3|25945.4|25905.4|25948.5|25908.5|25945.4|25905.4|0
1628484000000|2021-08-09 04:40:00|25945.3|25905.3|25948.3|25908.3|25948.3|25908.3|25943.6|25903.6|0
1628484300000|2021-08-09 04:45:00|25948.2|25908.2|25948|25908|25948.3|25908.3|25946.3|25906.3|0
1628484600000|2021-08-09 04:50:00|25947.5|25907.5|25953.7|25913.7|25953.7|25913.7|25946.5|25906.5|0
1628484900000|2021-08-09 04:55:00|25953.9|25913.9|25950.8|25910.8|25953.9|25913.9|25950.8|25910.8|0
1628485200000|2021-08-09 05:00:00|25950.7|25910.7|25954.3|25914.3|25954.3|25914.3|25945.1|25905.1|0
1628485500000|2021-08-09 05:05:00|25954.2|25914.2|25951.4|25911.4|25960.4|25920.4|25951.3|25911.3|0
1628485800000|2021-08-09 05:10:00|25951.5|25911.5|25951.1|25911.1|25957.2|25917.2|25951.1|25911.1|0
1628486100000|2021-08-09 05:15:00|25950.6|25910.6|25954|25914|25954.2|25914.2|25948.3|25908.3|0
1628486400000|2021-08-09 05:20:00|25953.5|25913.5|25953.9|25913.9|25957.1|25917.1|25952.3|25912.3|0
1628486700000|2021-08-09 05:25:00|25954|25914|25956.9|25916.9|25957.1|25917.1|25954|25914|0
1628487000000|2021-08-09 05:30:00|25957.1|25917.1|25955.5|25915.5|25957.1|25917.1|25954|25914|0
1628487300000|2021-08-09 05:35:00|25956|25916|25957.4|25917.4|25960.1|25920.1|25954.5|25914.5|0
1628487600000|2021-08-09 05:40:00|25957.5|25917.5|25954.5|25914.5|25958.7|25918.7|25954.5|25914.5|0
1628487900000|2021-08-09 05:45:00|25953.4|25913.4|25957.5|25917.5|25957.6|25917.6|25951.6|25911.6|0
1628488200000|2021-08-09 05:50:00|25956.5|25916.5|25957.4|25917.4|25958.6|25918.6|25951.7|25911.7|0
1628488500000|2021-08-09 05:55:00|25957.2|25917.2|25942.8|25902.8|25957.2|25917.2|25942.7|25902.7|0
1628488800000|2021-08-09 06:00:00|25942.7|25902.7|25952.5|25937.5|25955|25940|25928.1|25888.1|30
1628489100000|2021-08-09 06:05:00|25955|25940|25960|25945|25965|25950|25950|25935|34
1628489400000|2021-08-09 06:10:00|25957.5|25942.5|25940|25925|25960|25945|25937.5|25922.5|22
1628489700000|2021-08-09 06:15:00|25935|25920|25955|25940|25957.5|25942.5|25935|25920|21
1628490000000|2021-08-09 06:20:00|25950|25935|25955|25940|25977.5|25962.5|25950|25935|19
1628490300000|2021-08-09 06:25:00|25952.5|25937.5|25957.5|25942.5|25965|25950|25950|25935|11
1628490600000|2021-08-09 06:30:00|25955|25940|25952.5|25937.5|25955|25940|25940|25925|24
1628490900000|2021-08-09 06:35:00|25955|25940|25952.5|25937.5|25955|25940|25945|25930|5
1628491200000|2021-08-09 06:40:00|25950|25935|25947.5|25932.5|25952.5|25937.5|25945|25930|5
1628491500000|2021-08-09 06:45:00|25945|25930|25955|25940|25955|25940|25935|25920|24
1628491800000|2021-08-09 06:50:00|25957.5|25942.5|25982.5|25967.5|25982.5|25967.5|25957.5|25942.5|15
1628492100000|2021-08-09 06:55:00|25985|25970|25987.5|25972.5|25992.5|25977.5|25970|25955|50
1628492400000|2021-08-09 07:00:00|25977.5|25962.5|26142.5|26127.5|26142.5|26127.5|25977.5|25962.5|774
1628492700000|2021-08-09 07:05:00|26145|26130|26127.5|26112.5|26150|26135|26110|26095|525
1628493000000|2021-08-09 07:10:00|26130|26115|26087.5|26072.5|26140|26125|26085|26070|369
1628493300000|2021-08-09 07:15:00|26085|26070|26095|26080|26110|26095|26085|26070|382
1628493600000|2021-08-09 07:20:00|26090|26075|26107.5|26092.5|26120|26105|26065|26050|252
1628493900000|2021-08-09 07:25:00|26110|26095|26110|26095|26127.5|26112.5|26105|26090|142
1628494200000|2021-08-09 07:30:00|26105|26090|26087.5|26072.5|26110|26095|26075|26060|143
1628494500000|2021-08-09 07:35:00|26090|26075|26050|26035|26090|26075|26050|26035|140
1628494800000|2021-08-09 07:40:00|26055|26040|26070|26055|26077.5|26062.5|26040|26025|148
1628495100000|2021-08-09 07:45:00|26072.5|26057.5|26085|26070|26085|26070|26062.5|26047.5|49
1628495400000|2021-08-09 07:50:00|26080|26065|26110|26095|26110|26095|26075|26060|111
1628495700000|2021-08-09 07:55:00|26107.5|26092.5|26110|26095|26117.5|26102.5|26100|26085|87
1628496000000|2021-08-09 08:00:00|26112.5|26097.5|26085|26070|26115|26100|26085|26070|105
1628496300000|2021-08-09 08:05:00|26082.5|26067.5|26040|26025|26085|26070|26035|26020|255
1628496600000|2021-08-09 08:10:00|26037.5|26022.5|26070|26055|26075|26060|26025|26010|137
1628496900000|2021-08-09 08:15:00|26065|26050|26050|26035|26075|26060|26045|26030|80
1628497200000|2021-08-09 08:20:00|26052.5|26037.5|26065|26050|26070|26055|26045|26030|49
1628497500000|2021-08-09 08:25:00|26062.5|26047.5|26070|26055|26070|26055|26052.5|26037.5|44
1628497800000|2021-08-09 08:30:00|26072.5|26057.5|26070|26055|26082.5|26067.5|26060|26045|62
1628498100000|2021-08-09 08:35:00|26072.5|26057.5|26062.5|26047.5|26075|26060|26050|26035|101
1628498400000|2021-08-09 08:40:00|26060|26045|26080|26065|26085|26070|26055|26040|46
1628498700000|2021-08-09 08:45:00|26077.5|26062.5|26090|26075|26090|26075|26062.5|26047.5|39
1628499000000|2021-08-09 08:50:00|26087.5|26072.5|26075|26060|26090|26075|26075|26060|58
1628499300000|2021-08-09 08:55:00|26080|26065|26100|26085|26100|26085|26075|26060|106
1628499600000|2021-08-09 09:00:00|26095|26080|26085|26070|26095|26080|26080|26065|50
1628499900000|2021-08-09 09:05:00|26082.5|26067.5|26090|26075|26095|26080|26080|26065|47
1628500200000|2021-08-09 09:10:00|26085|26070|26077.5|26062.5|26090|26075|26075|26060|37
1628500500000|2021-08-09 09:15:00|26080|26065|26077.5|26062.5|26085|26070|26070|26055|47
1628500800000|2021-08-09 09:20:00|26075|26060|26082.5|26067.5|26085|26070|26075|26060|58
1628501100000|2021-08-09 09:25:00|26080|26065|26090|26075|26090|26075|26075|26060|53
1628501400000|2021-08-09 09:30:00|26095|26080|26090|26075|26100|26085|26090|26075|44
1628501700000|2021-08-09 09:35:00|26085|26070|26105|26090|26105|26090|26085|26070|46
1628502000000|2021-08-09 09:40:00|26102.5|26087.5|26097.5|26082.5|26110|26095|26095|26080|44
1628502300000|2021-08-09 09:45:00|26100|26085|26090|26075|26100|26085|26085|26070|36
1628502600000|2021-08-09 09:50:00|26092.5|26077.5|26110|26095|26110|26095|26090|26075|55
1628502900000|2021-08-09 09:55:00|26115|26100|26112.5|26097.5|26115|26100|26105|26090|65
1628503200000|2021-08-09 10:00:00|26110|26095|26125|26110|26130|26115|26110|26095|90
1628503500000|2021-08-09 10:05:00|26122.5|26107.5|26130|26115|26130|26115|26120|26105|68
1628503800000|2021-08-09 10:10:00|26132.5|26117.5|26140|26125|26145|26130|26132.5|26117.5|115
1628504100000|2021-08-09 10:15:00|26142.5|26127.5|26120|26105|26150|26135|26120|26105|94
1628504400000|2021-08-09 10:20:00|26122.5|26107.5|26110|26095|26125|26110|26110|26095|109
1628504700000|2021-08-09 10:25:00|26112.5|26097.5|26100|26085|26112.5|26097.5|26100|26085|47
1628505000000|2021-08-09 10:30:00|26095|26080|26095|26080|26110|26095|26095|26080|62
1628505300000|2021-08-09 10:35:00|26090|26075|26085|26070|26090|26075|26075|26060|81
1628505600000|2021-08-09 10:40:00|26087.5|26072.5|26087.5|26072.5|26090|26075|26080|26065|136
1628505900000|2021-08-09 10:45:00|26085|26070|26082.5|26067.5|26090|26075|26080|26065|20
1628506200000|2021-08-09 10:50:00|26080|26065|26077.5|26062.5|26100|26085|26075|26060|77
1628506500000|2021-08-09 10:55:00|26075|26060|26062.5|26047.5|26080|26065|26060|26045|31
1628506800000|2021-08-09 11:00:00|26060|26045|26065|26050|26070|26055|26060|26045|34
1628507100000|2021-08-09 11:05:00|26060|26045|26070|26055|26070|26055|26055|26040|38
1628507400000|2021-08-09 11:10:00|26075|26060|26080|26065|26090|26075|26072.5|26057.5|109
1628507700000|2021-08-09 11:15:00|26077.5|26062.5|26072.5|26057.5|26077.5|26062.5|26070|26055|21
1628508000000|2021-08-09 11:20:00|26070|26055|26093.6|26078.6|26098.6|26083.6|26070|26055|22
1628508300000|2021-08-09 11:25:00|26098.6|26083.6|26103.6|26088.6|26103.6|26088.6|26098.6|26083.6|18
1628508600000|2021-08-09 11:30:00|26106.1|26091.1|26113.6|26098.6|26113.6|26098.6|26098.6|26083.6|36
1628508900000|2021-08-09 11:35:00|26116.1|26101.1|26123.6|26108.6|26123.6|26108.6|26108.6|26093.6|28
1628509200000|2021-08-09 11:40:00|26123.4|26108.4|26118.4|26103.4|26128.4|26113.4|26118.4|26103.4|16
1628509500000|2021-08-09 11:45:00|26120.9|26105.9|26120.9|26105.9|26123.4|26108.4|26113.4|26098.4|17
1628509800000|2021-08-09 11:50:00|26118.4|26103.4|26118.4|26103.4|26128.4|26113.4|26115.9|26100.9|70
1628510100000|2021-08-09 11:55:00|26123.4|26108.4|26113.4|26098.4|26123.4|26108.4|26108.4|26093.4|32
1628510400000|2021-08-09 12:00:00|26118.4|26103.4|26103.4|26088.4|26118.4|26103.4|26103.4|26088.4|51
1628510700000|2021-08-09 12:05:00|26105.9|26090.9|26103.4|26088.4|26108.4|26093.4|26098.4|26083.4|65
1628511000000|2021-08-09 12:10:00|26105.9|26090.9|26098.4|26083.4|26108.4|26093.4|26098.4|26083.4|27
1628511300000|2021-08-09 12:15:00|26095.9|26080.9|26080.9|26065.9|26098.4|26083.4|26080.9|26065.9|37
1628511600000|2021-08-09 12:20:00|26083.4|26068.4|26068.4|26053.4|26088.4|26073.4|26068.4|26053.4|32
1628511900000|2021-08-09 12:25:00|26070.9|26055.9|26075.9|26060.9|26078.4|26063.4|26068.4|26053.4|26
1628512200000|2021-08-09 12:30:00|26073.4|26058.4|26068.4|26053.4|26078.4|26063.4|26065.9|26050.9|44
1628512500000|2021-08-09 12:35:00|26065.9|26050.9|26073.4|26058.4|26073.4|26058.4|26063.4|26048.4|11
1628512800000|2021-08-09 12:40:00|26078.4|26063.4|26075.9|26060.9|26083.4|26068.4|26073.4|26058.4|53
1628513100000|2021-08-09 12:45:00|26078.4|26063.4|26103.4|26088.4|26103.4|26088.4|26078.4|26063.4|48
1628513400000|2021-08-09 12:50:00|26105.9|26090.9|26118.4|26103.4|26123.4|26108.4|26105.9|26090.9|66
1628513700000|2021-08-09 12:55:00|26113.4|26098.4|26113.4|26098.4|26118.4|26103.4|26103.4|26088.4|64
1628514000000|2021-08-09 13:00:00|26118.4|26103.4|26113.4|26098.4|26123.4|26108.4|26108.4|26093.4|60
1628514300000|2021-08-09 13:05:00|26115.9|26100.9|26110.9|26095.9|26123.4|26108.4|26103.4|26088.4|64
1628514600000|2021-08-09 13:10:00|26108.4|26093.4|26108.4|26093.4|26113.4|26098.4|26105.9|26090.9|43
1628514900000|2021-08-09 13:15:00|26103.4|26088.4|26098.4|26083.4|26108.4|26093.4|26098.4|26083.4|58
1628515200000|2021-08-09 13:20:00|26100.9|26085.9|26108.4|26093.4|26113.4|26098.4|26098.4|26083.4|125
1628515500000|2021-08-09 13:25:00|26110.9|26095.9|26105.9|26090.9|26113.4|26098.4|26103.4|26088.4|35
1628515800000|2021-08-09 13:30:00|26108.4|26093.4|26063.4|26048.4|26108.4|26093.4|26063.4|26048.4|152
1628516100000|2021-08-09 13:35:00|26060.9|26045.9|26120.9|26105.9|26128.4|26113.4|26058.4|26043.4|928
1628516400000|2021-08-09 13:40:00|26118.4|26103.4|26133.4|26118.4|26133.4|26118.4|26113.4|26098.4|211
1628516700000|2021-08-09 13:45:00|26135.9|26120.9|26130.9|26115.9|26138.4|26123.4|26123.4|26108.4|125
1628517000000|2021-08-09 13:50:00|26128.4|26113.4|26125.9|26110.9|26138.4|26123.4|26125.9|26110.9|104
1628517300000|2021-08-09 13:55:00|26128.4|26113.4|26133.4|26118.4|26138.4|26123.4|26123.4|26108.4|98
1628517600000|2021-08-09 14:00:00|26135.9|26120.9|26133.4|26118.4|26143.4|26128.4|26133.4|26118.4|148
1628517900000|2021-08-09 14:05:00|26135.9|26120.9|26138.4|26123.4|26143.4|26128.4|26133.4|26118.4|69
1628518200000|2021-08-09 14:10:00|26139.8|26124.8|26134.8|26119.8|26144.8|26129.8|26129.8|26114.8|134
1628518500000|2021-08-09 14:15:00|26132.3|26117.3|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|100
1628518800000|2021-08-09 14:20:00|26134.8|26119.8|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|139
1628519100000|2021-08-09 14:25:00|26127.3|26112.3|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|49
1628519400000|2021-08-09 14:30:00|26127.3|26112.3|26129.8|26114.8|26129.8|26114.8|26119.8|26104.8|39
1628519700000|2021-08-09 14:35:00|26127.3|26112.3|26134.8|26119.8|26134.8|26119.8|26127.3|26112.3|81
1628520000000|2021-08-09 14:40:00|26139.8|26124.8|26139.8|26124.8|26139.8|26124.8|26134.8|26119.8|162
1628520300000|2021-08-09 14:45:00|26137.3|26122.3|26139.8|26124.8|26144.8|26129.8|26134.8|26119.8|108
1628520600000|2021-08-09 14:50:00|26144.8|26129.8|26134.8|26119.8|26144.8|26129.8|26134.8|26119.8|139
1628520900000|2021-08-09 14:55:00|26139.8|26124.8|26144.8|26129.8|26144.8|26129.8|26134.8|26119.8|109
1628521200000|2021-08-09 15:00:00|26139.8|26124.8|26139.8|26124.8|26144.8|26129.8|26134.8|26119.8|127
1628521500000|2021-08-09 15:05:00|26142.3|26127.3|26139.8|26124.8|26142.3|26127.3|26139.8|26124.8|104
1628521800000|2021-08-09 15:10:00|26142.3|26127.3|26139.8|26124.8|26144.8|26129.8|26137.3|26122.3|146
1628522100000|2021-08-09 15:15:00|26137.3|26122.3|26134.8|26119.8|26139.8|26124.8|26134.8|26119.8|169
1628522400000|2021-08-09 15:20:00|26137.3|26122.3|26144.8|26129.8|26144.8|26129.8|26137.3|26122.3|157
1628522700000|2021-08-09 15:25:00|26147.3|26132.3|26159.8|26144.8|26164.8|26149.8|26147.3|26132.3|316
1628523000000|2021-08-09 15:30:00|26154.8|26139.8|26144.8|26129.8|26174.8|26159.8|26144.8|26129.8|456
1628523300000|2021-08-09 15:35:00|26139.8|26124.8|26149.8|26134.8|26154.8|26139.8|26139.8|26124.8|133
1628523600000|2021-08-09 15:40:00|26147.3|26132.3|26137.3|26122.3|26147.3|26132.3|26134.8|26119.8|36
1628523900000|2021-08-09 15:45:00|26134.8|26119.8|26149.8|26134.8|26149.8|26134.8|26134.8|26119.8|15
1628524200000|2021-08-09 15:50:00|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|26152.3|26127.3|7
1628524500000|2021-08-09 15:55:00|26147.3|26127.3|26152.3|26132.3|26152.3|26132.3|26147.3|26127.3|21
1628524800000|2021-08-09 16:00:00|26157.3|26127.3|26142.3|26122.3|26157.3|26132.3|26142.3|26122.3|13
1628525100000|2021-08-09 16:05:00|26147.3|26127.3|26147.3|26127.3|26152.3|26127.3|26142.3|26127.3|21
1628525400000|2021-08-09 16:10:00|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|26147.3|26127.3|16
1628525700000|2021-08-09 16:15:00|26157.3|26127.3|26162.3|26137.3|26162.3|26137.3|26157.3|26127.3|18
1628526000000|2021-08-09 16:20:00|26157.3|26142.3|26157.3|26137.3|26157.3|26142.3|26157.3|26137.3|5
1628526300000|2021-08-09 16:25:00|26162.3|26142.3|26162.3|26137.3|26162.3|26142.3|26157.3|26137.3|5
1628526600000|2021-08-09 16:30:00|26157.3||26157.3||26162.3||26157.3||6
1628526900000|2021-08-09 16:35:00|26152.3|26132.3|26157.3|26137.3|26157.3|26137.3|26152.3|26132.3|8
1628527200000|2021-08-09 16:40:00|26162.3|26142.3|26167.3|26142.3|26167.3|26142.3|26157.3|26137.3|1
1628527500000|2021-08-09 16:45:00|26162.3|26147.3|26162.3|26142.3|26167.3|26147.3|26162.3|26142.3|3
1628527800000|2021-08-09 16:50:00|||||||||1
1628528100000|2021-08-09 16:55:00|26167.3|26147.3|26172.3|26147.3|26172.3|26147.3|26162.3|26147.3|16
1628528400000|2021-08-09 17:00:00|26167.3|26152.3|26172.3|26147.3|26172.3|26152.3|26167.3|26142.3|3
1628528700000|2021-08-09 17:05:00||26152.3||26152.3||26152.3||26152.3|0
1628529000000|2021-08-09 17:10:00|26167.3|26147.3|26172.3|26152.3|26172.3|26152.3|26167.3|26147.3|7
1628529300000|2021-08-09 17:15:00||26147.3||26147.3||26147.3||26147.3|0
1628529600000|2021-08-09 17:20:00||26152.3||26152.3||26152.3||26152.3|11
1628529900000|2021-08-09 17:25:00|||||||||1
1628530200000|2021-08-09 17:30:00|26167.3|26147.3|26167.3|26142.3|26167.3|26147.3|26167.3|26142.3|3
1628530500000|2021-08-09 17:35:00||26147.3||26147.3||26147.3||26147.3|0
1628530800000|2021-08-09 17:40:00|||||||||1
1628531100000|2021-08-09 17:45:00|26172.3|26142.3|26167.3|26147.3|26172.3|26147.3|26167.3|26142.3|3
1628531400000|2021-08-09 17:50:00|26172.3||26172.3||26172.3||26167.3||0
1628531700000|2021-08-09 17:55:00|26177.3|26152.3|26172.3|26152.3|26177.3|26157.3|26172.3|26152.3|5
1628532000000|2021-08-09 18:00:00|||||||||2
1628532300000|2021-08-09 18:05:00|||||||||1
1628532600000|2021-08-09 18:10:00||26147.3||26152.3||26152.3||26147.3|2
1628533200000|2021-08-09 18:20:00|26177.3|26157.3|26167.3|26147.3|26177.3|26157.3|26167.3|26147.3|23
1628533500000|2021-08-09 18:25:00|26172.3|26152.3|26169.8|26154.8|26172.3|26154.8|26169.8|26152.3|14
1628533800000|2021-08-09 18:30:00|26172.3|26157.3|26172.3|26157.3|26174.8|26159.8|26169.8|26154.8|17
1628534100000|2021-08-09 18:35:00|26174.8|26159.8|26169.8|26154.8|26174.8|26159.8|26169.8|26154.8|3
1628534400000|2021-08-09 18:40:00|26167.3|26152.3|26164.8|26149.8|26169.8|26154.8|26164.8|26149.8|6
1628534700000|2021-08-09 18:45:00|26167.3|26152.3|26167.3|26152.3|26167.3|26152.3|26164.8|26149.8|9
1628535000000|2021-08-09 18:50:00|26164.8|26149.8|26162.3|26147.3|26164.8|26149.8|26159.8|26144.8|4
1628535300000|2021-08-09 18:55:00|26159.8|26144.8|26159.8|26144.8|26159.8|26144.8|26159.8|26144.8|6
1628535600000|2021-08-09 19:00:00|26157.3|26142.3|26154.8|26139.8|26159.8|26144.8|26154.8|26139.8|3
1628535900000|2021-08-09 19:05:00|||||||||1
1628536200000|2021-08-09 19:10:00|26157.3|26142.3|26152.3|26137.3|26159.8|26144.8|26152.3|26137.3|13
1628536500000|2021-08-09 19:15:00|26154.8|26139.8|26152.3|26137.3|26154.8|26139.8|26152.3|26137.3|4
1628536800000|2021-08-09 19:20:00|26154.8|26139.8|26149.8|26134.8|26154.8|26139.8|26149.8|26134.8|1
1628537100000|2021-08-09 19:25:00|26152.3|26137.3|26157.3|26142.3|26157.3|26142.3|26152.3|26137.3|14
1628537400000|2021-08-09 19:30:00|26159.8|26144.8|26157.3|26142.3|26164.8|26149.8|26157.3|26142.3|20
1628537700000|2021-08-09 19:35:00|26154.8|26139.8|26164.8|26149.8|26164.8|26149.8|26154.8|26139.8|13
1628538000000|2021-08-09 19:40:00|26167.3|26152.3|26167.3|26152.3|26169.8|26154.8|26164.8|26149.8|17
1628538300000|2021-08-09 19:45:00|26164.8|26149.8|26164.8|26149.8|26164.8|26149.8|26164.8|26149.8|1
1628538600000|2021-08-09 19:50:00|26157.3|26142.3|26157.3|26142.3|26159.8|26144.8|26157.3|26142.3|14
1628538900000|2021-08-09 19:55:00|26159.8|26144.8|26154.8|26139.8|26164.8|26149.8|26154.8|26139.8|12
1628539200000|2021-08-09 20:00:00|26172.1|26132.1|26181.6|26141.6|26181.6|26141.6|26168.9|26128.9|0
1628539500000|2021-08-09 20:05:00|26181.8|26141.8|26184.6|26144.6|26187.2|26147.2|26181.8|26141.8|0
1628539800000|2021-08-09 20:10:00|26184|26144|26174|26134|26184|26144|26172.7|26132.7|0
1628540100000|2021-08-09 20:15:00|26173.8|26133.8|26172.7|26132.7|26174|26134|26172.7|26132.7|0
1628540400000|2021-08-09 20:20:00|26173|26133|26175.3|26135.3|26176.5|26136.5|26173|26133|0
1628540700000|2021-08-09 20:25:00|26175.5|26135.5|26175.3|26135.3|26177.2|26137.2|26175.3|26135.3|0
1628541000000|2021-08-09 20:30:00|26175.2|26135.2|26169.7|26129.7|26175.3|26135.3|26167.2|26127.2|0
1628541300000|2021-08-09 20:35:00|26169.9|26129.9|26174|26134|26174|26134|26169.9|26129.9|0
1628541600000|2021-08-09 20:40:00|26174.1|26134.1|26172.7|26132.7|26176.5|26136.5|26172.7|26132.7|0
1628541900000|2021-08-09 20:45:00|26173|26133|26172.7|26132.7|26174.6|26134.6|26172.7|26132.7|0
1628542200000|2021-08-09 20:50:00|26173|26133|26174|26134|26176.5|26136.5|26173|26133|0
1628542500000|2021-08-09 20:55:00|26174.2|26134.2|26179.7|26139.7|26181.6|26141.6|26174.2|26134.2|0
1628542800000|2021-08-09 21:00:00|26178.6|26138.6|26183.9|26143.9|26183.9|26143.9|26178.1|26138.1|0
1628543100000|2021-08-09 21:05:00|26184.4|26144.4|26183.9|26143.9|26184.9|26144.9|26183.9|26143.9|0
1628543400000|2021-08-09 21:10:00|26183.3|26143.3|26182.8|26142.8|26183.3|26143.3|26182.8|26142.8|0
1628543700000|2021-08-09 21:15:00|26182.3|26142.3|26183.3|26143.3|26183.3|26143.3|26182.3|26142.3|0
1628544000000|2021-08-09 21:20:00|26182.8|26142.8|26182.8|26142.8|26182.8|26142.8|26182.3|26142.3|0
1628544300000|2021-08-09 21:25:00|26182.3|26142.3|26182.3|26142.3|26182.8|26142.8|26182.3|26142.3|0
1628545200000|2021-08-09 21:40:00|26181.8|26141.8|26181.8|26141.8|26181.8|26141.8|26181.8|26141.8|0
1628545500000|2021-08-09 21:45:00|26182.3|26142.3|26181.8|26141.8|26182.3|26142.3|26181.8|26141.8|0
1628545800000|2021-08-09 21:50:00|26182.3|26142.3|26181.8|26141.8|26182.3|26142.3|26181.3|26141.3|0
1628546100000|2021-08-09 21:55:00|26181.3|26141.3|26180.7|26140.7|26181.8|26141.8|26180.7|26140.7|0
1628546400000|2021-08-09 22:00:00|26180.5|26140.5|26180.3|26140.3|26184.6|26144.6|26178.9|26138.9|0
1628546700000|2021-08-09 22:05:00|26180.5|26140.5|26181.6|26141.6|26181.6|26141.6|26180.3|26140.3|0
1628547000000|2021-08-09 22:10:00|26181.4|26141.4|26180.3|26140.3|26181.6|26141.6|26180.3|26140.3|0
1628547300000|2021-08-09 22:15:00|26180.1|26140.1|26177.8|26137.8|26180.1|26140.1|26176.5|26136.5|0
1628547600000|2021-08-09 22:20:00|26177.9|26137.9|26172.7|26132.7|26178.4|26138.4|26172.7|26132.7|0
1628547900000|2021-08-09 22:25:00|26173|26133|26168.4|26128.4|26174|26134|26165.9|26125.9|0
1628548200000|2021-08-09 22:30:00|26168.5|26128.5|26172.7|26132.7|26174|26134|26168.4|26128.4|0
1628548500000|2021-08-09 22:35:00|26172.9|26132.9|26165.9|26125.9|26173.4|26133.4|26165.9|26125.9|0
1628548800000|2021-08-09 22:40:00|26166.1|26126.1|26167.2|26127.2|26168.4|26128.4|26165.9|26125.9|0
1628549100000|2021-08-09 22:45:00|26166.8|26126.8|26171|26131|26171|26131|26164.6|26124.6|0
1628549400000|2021-08-09 22:50:00|26170.7|26130.7|26168.4|26128.4|26171|26131|26168.4|26128.4|0
1628549700000|2021-08-09 22:55:00|26168.7|26128.7|26168.4|26128.4|26169.7|26129.7|26168.4|26128.4|0
1628550000000|2021-08-09 23:00:00|26168.7|26128.7|26167.2|26127.2|26169.7|26129.7|26165.9|26125.9|0
1628550300000|2021-08-09 23:05:00|26167.3|26127.3|26168.4|26128.4|26168.4|26128.4|26167.2|26127.2|0
1628550600000|2021-08-09 23:10:00|26168.2|26128.2|26167.2|26127.2|26168.4|26128.4|26166.5|26126.5|0
1628550900000|2021-08-09 23:15:00|26167.3|26127.3|26167.2|26127.2|26168.4|26128.4|26167.2|26127.2|0
1628551200000|2021-08-09 23:20:00|26166.9|26126.9|26165.9|26125.9|26167.2|26127.2|26164.6|26124.6|0
1628551500000|2021-08-09 23:25:00|26165.8|26125.8|26165.9|26125.9|26165.9|26125.9|26163.4|26123.4|0
1628551800000|2021-08-09 23:30:00|26166|26126|26159.1|26119.1|26166.5|26126.5|26159.1|26119.1|0
1628552100000|2021-08-09 23:35:00|26158.9|26118.9|26160.3|26120.3|26160.3|26120.3|26155.3|26115.3|0
1628552400000|2021-08-09 23:40:00|26160.2|26120.2|26164.6|26124.6|26164.6|26124.6|26159.1|26119.1|0
1628552700000|2021-08-09 23:45:00|26164.5|26124.5|26167.2|26127.2|26169.7|26129.7|26159.1|26119.1|0
1628553000000|2021-08-09 23:50:00|26167.3|26127.3|26167.2|26127.2|26168.4|26128.4|26167.2|26127.2|0
1628553300000|2021-08-09 23:55:00|26167.4|26127.4|26167.2|26127.2|26169.7|26129.7|26167.2|26127.2|0
1628553600000|2021-08-10 00:00:00|26167.3|26127.3|26169.7|26129.7|26171|26131|26167.2|26127.2|0
1628553900000|2021-08-10 00:05:00|26169.9|26129.9|26167.2|26127.2|26171|26131|26167.2|26127.2|0
1628554200000|2021-08-10 00:10:00|26167.4|26127.4|26169.7|26129.7|26171|26131|26167.4|26127.4|0
1628554500000|2021-08-10 00:15:00|26169.9|26129.9|26178.1|26138.1|26181.2|26141.2|26164.5|26124.5|0
1628554800000|2021-08-10 00:20:00|26177.9|26137.9|26172.2|26132.2|26183.7|26143.7|26169.3|26129.3|0
1628555100000|2021-08-10 00:25:00|26173.3|26133.3|26169|26129|26177.8|26137.8|26169|26129|0
1628555400000|2021-08-10 00:30:00|26169.1|26129.1|26177.7|26137.7|26180.6|26140.6|26169|26129|0
1628555700000|2021-08-10 00:35:00|26178.7|26138.7|26180.4|26140.4|26180.4|26140.4|26174.6|26134.6|0
1628556000000|2021-08-10 00:40:00|26180.3|26140.3|26198.1|26158.1|26200.9|26160.9|26180.3|26140.3|0
1628556300000|2021-08-10 00:45:00|26199.2|26159.2|26203.8|26163.8|26203.8|26163.8|26195.1|26155.1|0
1628556600000|2021-08-10 00:50:00|26203.3|26163.3|26196.4|26156.4|26204|26164|26192.3|26152.3|0
1628556900000|2021-08-10 00:55:00|26196.9|26156.9|26201.2|26161.2|26201.2|26161.2|26196.9|26156.9|0
1628557200000|2021-08-10 01:00:00|26201.1|26161.1|26195.1|26155.1|26201.2|26161.2|26195.1|26155.1|0
1628557500000|2021-08-10 01:05:00|26195.2|26155.2|26195.1|26155.1|26198.2|26158.2|26195.1|26155.1|0
1628557800000|2021-08-10 01:10:00|26195|26155|26197.8|26157.8|26197.8|26157.8|26192.1|26152.1|0
1628558100000|2021-08-10 01:15:00|26197.3|26157.3|26194.9|26154.9|26200.9|26160.9|26194.8|26154.8|0
1628558400000|2021-08-10 01:20:00|26194.8|26154.8|26192|26152|26202.1|26162.1|26192|26152|0
1628558700000|2021-08-10 01:25:00|26191.9|26151.9|26186|26146|26194.9|26154.9|26184.4|26144.4|0
1628559000000|2021-08-10 01:30:00|26185.8|26145.8|26178.6|26138.6|26191.7|26151.7|26178.6|26138.6|0
1628559300000|2021-08-10 01:35:00|26178.1|26138.1|26185.7|26145.7|26186|26146|26177.4|26137.4|0
1628559600000|2021-08-10 01:40:00|26185.8|26145.8|26180.1|26140.1|26188.8|26148.8|26180.1|26140.1|0
1628559900000|2021-08-10 01:45:00|26180|26140|26161.5|26121.5|26180|26140|26161.5|26121.5|0
1628560200000|2021-08-10 01:50:00|26162.6|26122.6|26143.3|26103.3|26164.6|26124.6|26137.3|26097.3|0
1628560500000|2021-08-10 01:55:00|26143.2|26103.2|26126.2|26086.2|26143.3|26103.3|26120.3|26080.3|0
1628560800000|2021-08-10 02:00:00|26126|26086|26126|26086|26129|26089|26117.1|26077.1|0
1628561100000|2021-08-10 02:05:00|26125.9|26085.9|26126.2|26086.2|26129.3|26089.3|26120.3|26080.3|0
1628561400000|2021-08-10 02:10:00|26124.6|26084.6|26126.3|26086.3|26127.7|26087.7|26120.5|26080.5|0
1628561700000|2021-08-10 02:15:00|26126.2|26086.2|26126.5|26086.5|26129.4|26089.4|26123.3|26083.3|0
1628562000000|2021-08-10 02:20:00|26126.6|26086.6|26119.1|26079.1|26127.8|26087.8|26117.7|26077.7|0
1628562300000|2021-08-10 02:25:00|26119.6|26079.6|26126.8|26086.8|26129.7|26089.7|26119.6|26079.6|0
1628562600000|2021-08-10 02:30:00|26126.6|26086.6|26123.7|26083.7|26132.5|26092.5|26123.6|26083.6|0
1628562900000|2021-08-10 02:35:00|26123.6|26083.6|26126.6|26086.6|26126.8|26086.8|26118|26078|0
1628563200000|2021-08-10 02:40:00|26126.7|26086.7|26126.6|26086.6|26135.3|26095.3|26126.6|26086.6|0
1628563500000|2021-08-10 02:45:00|26126.5|26086.5|26132.5|26092.5|26132.6|26092.6|26126.5|26086.5|0
1628563800000|2021-08-10 02:50:00|26132.8|26092.8|26147.1|26107.1|26147.1|26107.1|26132.8|26092.8|0
1628564100000|2021-08-10 02:55:00|26147|26107|26144.1|26104.1|26148.2|26108.2|26143.9|26103.9|0
1628564400000|2021-08-10 03:00:00|26144.6|26104.6|26143.9|26103.9|26147|26107|26143.8|26103.8|0
1628564700000|2021-08-10 03:05:00|26144|26104|26141|26101|26145.3|26105.3|26141|26101|0
1628565000000|2021-08-10 03:10:00|26141.1|26101.1|26136.4|26096.4|26142.4|26102.4|26135|26095|0
1628565300000|2021-08-10 03:15:00|26136.9|26096.9|26135.2|26095.2|26138.1|26098.1|26133.4|26093.4|0
1628565600000|2021-08-10 03:20:00|26135.1|26095.1|26130.5|26090.5|26135.3|26095.3|26129.3|26089.3|0
1628565900000|2021-08-10 03:25:00|26131|26091|26135.6|26095.6|26135.6|26095.6|26129.3|26089.3|0
1628566200000|2021-08-10 03:30:00|26135.5|26095.5|26132.4|26092.4|26138.4|26098.4|26132.2|26092.2|0
1628566500000|2021-08-10 03:35:00|26131.9|26091.9|26129.5|26089.5|26132.4|26092.4|26127.7|26087.7|0
1628566800000|2021-08-10 03:40:00|26129.4|26089.4|26135.2|26095.2|26135.2|26095.2|26129.2|26089.2|0
1628567100000|2021-08-10 03:45:00|26133.6|26093.6|26129.3|26089.3|26135.2|26095.2|26129.3|26089.3|0
1628567400000|2021-08-10 03:50:00|26130.5|26090.5|26132.4|26092.4|26132.4|26092.4|26129.3|26089.3|0
1628567700000|2021-08-10 03:55:00|26132.3|26092.3|26132.4|26092.4|26135.3|26095.3|26132.2|26092.2|0
1628568000000|2021-08-10 04:00:00|26132.9|26092.9|26132.4|26092.4|26135.3|26095.3|26132.2|26092.2|0
1628568300000|2021-08-10 04:05:00|26131.3|26091.3|26135.3|26095.3|26135.3|26095.3|26129.6|26089.6|0
1628568600000|2021-08-10 04:10:00|26135.2|26095.2|26135.3|26095.3|26135.3|26095.3|26135.2|26095.2|0
1628568900000|2021-08-10 04:15:00|26135.2|26095.2|26139.4|26099.4|26139.7|26099.7|26132.2|26092.2|0
1628569200000|2021-08-10 04:20:00|26139.5|26099.5|26138.4|26098.4|26141.3|26101.3|26135.5|26095.5|0
1628569500000|2021-08-10 04:25:00|26138.2|26098.2|26131|26091|26138.4|26098.4|26131|26091|0
1628569800000|2021-08-10 04:30:00|26130.4|26090.4|26131.2|26091.2|26132.8|26092.8|26129.7|26089.7|0
1628570100000|2021-08-10 04:35:00|26131.1|26091.1|26137.1|26097.1|26137.1|26097.1|26131.1|26091.1|0
1628570400000|2021-08-10 04:40:00|26137.6|26097.6|26141.5|26101.5|26141.7|26101.7|26137.1|26097.1|0
1628570700000|2021-08-10 04:45:00|26140.9|26100.9|26140.8|26100.8|26140.9|26100.9|26139.2|26099.2|0
1628571000000|2021-08-10 04:50:00|26140.2|26100.2|26145.2|26105.2|26146.9|26106.9|26137.9|26097.9|0
1628571300000|2021-08-10 04:55:00|26145.7|26105.7|26148|26108|26149.7|26109.7|26145.2|26105.2|0
1628571600000|2021-08-10 05:00:00|26147.4|26107.4|26146.6|26106.6|26152.6|26112.6|26144.9|26104.9|0
1628571900000|2021-08-10 05:05:00|26146.8|26106.8|26145.2|26105.2|26149.7|26109.7|26143.7|26103.7|0
1628572200000|2021-08-10 05:10:00|26145.1|26105.1|26145.9|26105.9|26146.8|26106.8|26140.9|26100.9|0
1628572500000|2021-08-10 05:15:00|26145.8|26105.8|26143.4|26103.4|26146.2|26106.2|26143.3|26103.3|0
1628572800000|2021-08-10 05:20:00|26143.6|26103.6|26149|26109|26149|26109|26143.5|26103.5|0
1628573100000|2021-08-10 05:25:00|26149.1|26109.1|26149.3|26109.3|26152.2|26112.2|26146.1|26106.1|0
1628573400000|2021-08-10 05:30:00|26149.8|26109.8|26156.1|26116.1|26157.9|26117.9|26149.3|26109.3|0
1628573700000|2021-08-10 05:35:00|26156.2|26116.2|26158.7|26118.7|26161.7|26121.7|26155|26115|0
1628574000000|2021-08-10 05:40:00|26158.6|26118.6|26165|26125|26168|26128|26158.6|26118.6|0
1628574300000|2021-08-10 05:45:00|26165.2|26125.2|26157.6|26117.6|26168|26128|26156.4|26116.4|0
1628574600000|2021-08-10 05:50:00|26157.5|26117.5|26156|26116|26157.5|26117.5|26153.2|26113.2|0
1628574900000|2021-08-10 05:55:00|26155.9|26115.9|26155.8|26115.8|26158.7|26118.7|26155.8|26115.8|0
1628575200000|2021-08-10 06:00:00|26154.8|26114.8|26132.3|26117.3|26155.8|26124.8|26127.3|26104.4|30
1628575500000|2021-08-10 06:05:00|26129.8|26114.8|26147.3|26132.3|26149.8|26134.8|26127.3|26112.3|13
1628575800000|2021-08-10 06:10:00|26152.3|26137.3|26149.8|26134.8|26152.3|26137.3|26147.3|26132.3|2
1628576100000|2021-08-10 06:15:00|26147.3|26132.3|26144.8|26129.8|26149.8|26134.8|26144.8|26129.8|12
1628576400000|2021-08-10 06:20:00|26137.3|26122.3|26137.3|26122.3|26139.8|26124.8|26132.3|26117.3|33
1628576700000|2021-08-10 06:25:00|26139.8|26124.8|26132.3|26117.3|26139.8|26124.8|26132.3|26117.3|15
1628577000000|2021-08-10 06:30:00|26134.8|26119.8|26142.3|26127.3|26142.3|26127.3|26132.3|26117.3|10
1628577300000|2021-08-10 06:35:00|26144.8|26129.8|26137.3|26122.3|26144.8|26129.8|26134.8|26119.8|16
1628577600000|2021-08-10 06:40:00|26134.8|26119.8|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|22
1628577900000|2021-08-10 06:45:00|26132.3|26117.3|26124.8|26109.8|26134.8|26119.8|26119.8|26104.8|22
1628578200000|2021-08-10 06:50:00|26122.3|26107.3|26132.3|26117.3|26132.3|26117.3|26117.3|26102.3|53
1628578500000|2021-08-10 06:55:00|26129.8|26114.8|26139.8|26124.8|26144.8|26129.8|26114.8|26099.8|44
1628578800000|2021-08-10 07:00:00|26129.8|26114.8|26179.8|26164.8|26189.8|26174.8|26129.8|26114.8|474
1628579100000|2021-08-10 07:05:00|26174.8|26159.8|26169.8|26154.8|26184.8|26169.8|26154.8|26139.8|406
1628579400000|2021-08-10 07:10:00|26167.3|26152.3|26169.8|26154.8|26174.8|26159.8|26159.8|26144.8|179
1628579700000|2021-08-10 07:15:00|26167.3|26152.3|26199.8|26184.8|26199.8|26184.8|26159.8|26144.8|196
1628580000000|2021-08-10 07:20:00|26197.3|26182.3|26224.8|26209.8|26229.8|26214.8|26197.3|26182.3|268
1628580300000|2021-08-10 07:25:00|26227.3|26212.3|26229.8|26214.8|26234.8|26219.8|26217.3|26202.3|141
1628580600000|2021-08-10 07:30:00|26232.3|26217.3|26234.8|26219.8|26239.8|26224.8|26229.8|26214.8|174
1628580900000|2021-08-10 07:35:00|26239.8|26224.8|26214.8|26199.8|26239.8|26224.8|26214.8|26199.8|136
1628581200000|2021-08-10 07:40:00|26214.9|26199.9|26209.9|26194.9|26219.9|26204.9|26204.9|26189.9|101
1628581500000|2021-08-10 07:45:00|26207.4|26192.4|26204.9|26189.9|26219.9|26204.9|26204.9|26189.9|87
1628581800000|2021-08-10 07:50:00|26207.4|26192.4|26194.9|26179.9|26214.9|26199.9|26194.9|26179.9|78
1628582100000|2021-08-10 07:55:00|26197.4|26182.4|26194.9|26179.9|26209.9|26194.9|26194.9|26179.9|39
1628582400000|2021-08-10 08:00:00|26197.4|26182.4|26207.4|26192.4|26209.9|26194.9|26184.9|26169.9|125
1628582700000|2021-08-10 08:05:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|58
1628583000000|2021-08-10 08:10:00|26192.4|26177.4|26179.9|26164.9|26194.9|26179.9|26179.9|26164.9|68
1628583300000|2021-08-10 08:15:00|26177.4|26162.4|26164.9|26149.9|26179.9|26164.9|26159.9|26144.9|96
1628583600000|2021-08-10 08:20:00|26159.9|26144.9|26164.9|26149.9|26169.9|26154.9|26154.9|26139.9|74
1628583900000|2021-08-10 08:25:00|26167.4|26152.4|26179.9|26164.9|26182.4|26167.4|26164.9|26149.9|98
1628584200000|2021-08-10 08:30:00|26182.4|26167.4|26184.9|26169.9|26189.9|26174.9|26179.9|26164.9|58
1628584500000|2021-08-10 08:35:00|26182.4|26167.4|26194.9|26179.9|26199.9|26184.9|26179.9|26164.9|102
1628584800000|2021-08-10 08:40:00|26199.9|26184.9|26179.9|26164.9|26204.9|26189.9|26179.9|26164.9|89
1628585100000|2021-08-10 08:45:00|26177.4|26162.4|26179.9|26164.9|26184.9|26169.9|26164.9|26149.9|86
1628585400000|2021-08-10 08:50:00|26177.4|26162.4|26192.4|26177.4|26194.9|26179.9|26177.4|26162.4|31
1628585700000|2021-08-10 08:55:00|26194.9|26179.9|26189.9|26174.9|26199.9|26184.9|26189.9|26174.9|40
1628586000000|2021-08-10 09:00:00|26192.4|26177.4|26182.4|26167.4|26199.9|26184.9|26179.9|26164.9|159
1628586300000|2021-08-10 09:05:00|26184.9|26169.9|26174.9|26159.9|26194.9|26179.9|26174.9|26159.9|65
1628586600000|2021-08-10 09:10:00|26177.4|26162.4|26189.9|26174.9|26189.9|26174.9|26174.9|26159.9|43
1628586900000|2021-08-10 09:15:00|26192.4|26177.4|26189.9|26174.9|26194.9|26179.9|26184.9|26169.9|46
1628587200000|2021-08-10 09:20:00|26184.9|26169.9|26199.9|26184.9|26204.9|26189.9|26179.9|26164.9|51
1628587500000|2021-08-10 09:25:00|26204.9|26189.9|26197.4|26182.4|26209.9|26194.9|26194.9|26179.9|84
1628587800000|2021-08-10 09:30:00|26199.9|26184.9|26189.9|26174.9|26204.9|26189.9|26189.9|26174.9|65
1628588100000|2021-08-10 09:35:00|26194.9|26179.9|26179.9|26164.9|26194.9|26179.9|26179.9|26164.9|27
1628588400000|2021-08-10 09:40:00|26184.9|26169.9|26179.9|26164.9|26184.9|26169.9|26174.9|26159.9|36
1628588700000|2021-08-10 09:45:00|26174.9|26159.9|26179.9|26164.9|26179.9|26164.9|26174.9|26159.9|40
1628589000000|2021-08-10 09:50:00|26177.4|26162.4|26179.9|26164.9|26184.9|26169.9|26174.9|26159.9|42
1628589300000|2021-08-10 09:55:00|26177.4|26162.4|26159.9|26144.9|26179.9|26164.9|26159.9|26144.9|76
1628589600000|2021-08-10 10:00:00|26162.4|26147.4|26169.9|26154.9|26174.9|26159.9|26162.4|26147.4|42
1628589900000|2021-08-10 10:05:00|26172.4|26157.4|26184.9|26169.9|26184.9|26169.9|26169.9|26154.9|36
1628590200000|2021-08-10 10:10:00|26187.4|26172.4|26184.9|26169.9|26199.9|26184.9|26184.9|26169.9|48
1628590500000|2021-08-10 10:15:00|26187.4|26172.4|26189.9|26174.9|26194.9|26179.9|26184.9|26169.9|22
1628590800000|2021-08-10 10:20:00|26184.9|26169.9|26184.9|26169.9|26194.9|26179.9|26184.9|26169.9|16
1628591100000|2021-08-10 10:25:00|26187.4|26172.4|26204.9|26189.9|26204.9|26189.9|26184.9|26169.9|46
1628591400000|2021-08-10 10:30:00|26202.4|26187.4|26189.9|26174.9|26204.9|26189.9|26189.9|26174.9|35
1628591700000|2021-08-10 10:35:00|26194.9|26179.9|26204.9|26189.9|26204.9|26189.9|26194.9|26179.9|40
1628592000000|2021-08-10 10:40:00|26202.4|26187.4|26194.9|26179.9|26204.9|26189.9|26192.4|26177.4|37
1628592300000|2021-08-10 10:45:00|26197.4|26182.4|26194.9|26179.9|26199.9|26184.9|26189.9|26174.9|11
1628592600000|2021-08-10 10:50:00|26192.4|26177.4|26194.9|26179.9|26194.9|26179.9|26184.9|26169.9|36
1628592900000|2021-08-10 10:55:00|26197.4|26182.4|26194.9|26179.9|26199.9|26184.9|26189.9|26174.9|31
1628593200000|2021-08-10 11:00:00|26189.9|26174.9|26209.9|26194.9|26209.9|26194.9|26189.9|26174.9|54
1628593500000|2021-08-10 11:05:00|26207.4|26192.4|26204.9|26189.9|26214.9|26199.9|26204.9|26189.9|64
1628593800000|2021-08-10 11:10:00|26209.9|26194.9|26212.4|26197.4|26214.9|26199.9|26204.9|26189.9|43
1628594100000|2021-08-10 11:15:00|26209.9|26194.9|26214.9|26199.9|26214.9|26199.9|26209.9|26194.9|41
1628594400000|2021-08-10 11:20:00|26212.4|26197.4|26219.9|26204.9|26219.9|26204.9|26212.4|26197.4|51
1628594700000|2021-08-10 11:25:00|26214.9|26199.9|26224.9|26209.9|26229.9|26214.9|26214.9|26199.9|43
1628595000000|2021-08-10 11:30:00|26227.4|26212.4|26234.9|26219.9|26234.9|26219.9|26224.9|26209.9|112
1628595300000|2021-08-10 11:35:00|26237.4|26222.4|26234.9|26219.9|26237.4|26222.4|26229.9|26214.9|76
1628595600000|2021-08-10 11:40:00|26233.7|26218.7|26228.7|26213.7|26233.7|26218.7|26228.7|26213.7|3
1628595900000|2021-08-10 11:45:00|26233.7|26218.7|26233.7|26218.7|26238.7|26223.7|26233.7|26218.7|54
1628596200000|2021-08-10 11:50:00|26228.7|26213.7|26228.7|26213.7|26228.7|26213.7|26228.7|26213.7|19
1628596500000|2021-08-10 11:55:00|26223.7|26208.7|26223.7|26208.7|26228.7|26213.7|26223.7|26208.7|28
1628596800000|2021-08-10 12:00:00|26218.7|26203.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|49
1628597100000|2021-08-10 12:05:00|26216.2|26201.2|26228.7|26213.7|26228.7|26213.7|26213.7|26198.7|78
1628597400000|2021-08-10 12:10:00|26223.7|26208.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|58
1628597700000|2021-08-10 12:15:00|26211.2|26196.2|26213.7|26198.7|26213.7|26198.7|26208.7|26193.7|11
1628598000000|2021-08-10 12:20:00|26208.7|26193.7|26208.7|26193.7|26213.7|26198.7|26208.7|26193.7|36
1628598300000|2021-08-10 12:25:00|26211.2|26196.2|26218.7|26203.7|26218.7|26203.7|26208.7|26193.7|36
1628598600000|2021-08-10 12:30:00|26216.2|26201.2|26211.2|26196.2|26218.7|26203.7|26211.2|26196.2|38
1628598900000|2021-08-10 12:35:00|26213.7|26198.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|54
1628599200000|2021-08-10 12:40:00|26208.7|26193.7|26208.7|26193.7|26213.7|26198.7|26206.2|26191.2|46
1628599500000|2021-08-10 12:45:00|26211.2|26196.2|26218.7|26203.7|26221.2|26206.2|26211.2|26196.2|59
1628599800000|2021-08-10 12:50:00|26216.2|26201.2|26218.7|26203.7|26218.7|26203.7|26213.7|26198.7|45
1628600100000|2021-08-10 12:55:00|26216.2|26201.2|26228.7|26213.7|26228.7|26213.7|26213.7|26198.7|37
1628600400000|2021-08-10 13:00:00|26231.2|26216.2|26236.2|26221.2|26238.7|26223.7|26228.7|26213.7|84
1628600700000|2021-08-10 13:05:00|26233.7|26218.7|26243.7|26228.7|26243.7|26228.7|26228.7|26213.7|60
1628601000000|2021-08-10 13:10:00|26246.2|26231.2|26248.7|26233.7|26248.7|26233.7|26243.7|26228.7|149
1628601300000|2021-08-10 13:15:00|26243.7|26228.7|26243.7|26228.7|26248.7|26233.7|26243.7|26228.7|133
1628601600000|2021-08-10 13:20:00|26246.2|26231.2|26248.7|26233.7|26251.2|26236.2|26243.7|26228.7|141
1628601900000|2021-08-10 13:25:00|26251.2|26236.2|26258.7|26243.7|26258.7|26243.7|26248.7|26233.7|148
1628602200000|2021-08-10 13:30:00|26253.7|26238.7|26258.7|26243.7|26258.7|26243.7|26243.7|26228.7|268
1628602500000|2021-08-10 13:35:00|26263.7|26248.7|26258.7|26243.7|26268.7|26253.7|26251.2|26236.2|159
1628602800000|2021-08-10 13:40:00|26263.7|26248.7|26253.7|26238.7|26263.7|26248.7|26253.7|26238.7|87
1628603100000|2021-08-10 13:45:00|26251.2|26236.2|26263.7|26248.7|26268.7|26253.7|26243.7|26228.7|261
1628603400000|2021-08-10 13:50:00|26261.2|26246.2|26258.7|26243.7|26263.7|26248.7|26248.7|26233.7|162
1628603700000|2021-08-10 13:55:00|26256.2|26241.2|26248.7|26233.7|26258.7|26243.7|26243.7|26228.7|124
1628604000000|2021-08-10 14:00:00|26253.7|26238.7|26253.7|26238.7|26263.7|26248.7|26248.7|26233.7|178
1628604300000|2021-08-10 14:05:00|26248.7|26233.7|26258.7|26243.7|26263.7|26248.7|26248.7|26233.7|116
1628604600000|2021-08-10 14:10:00|26257.6|26242.6|26292.6|26277.6|26297.6|26282.6|26257.6|26242.6|281
1628604900000|2021-08-10 14:15:00|26297.6|26282.6|26267.6|26252.6|26297.6|26282.6|26267.6|26252.6|132
1628605200000|2021-08-10 14:20:00|26265.1|26250.1|26262.6|26247.6|26270.1|26255.1|26257.6|26242.6|120
1628605500000|2021-08-10 14:25:00|26267.6|26252.6|26262.6|26247.6|26267.6|26252.6|26257.6|26242.6|121
1628605800000|2021-08-10 14:30:00|26267.6|26252.6|26247.6|26232.6|26272.6|26257.6|26242.6|26227.6|144
1628606100000|2021-08-10 14:35:00|26250.1|26235.1|26252.6|26237.6|26252.6|26237.6|26247.6|26232.6|70
1628606400000|2021-08-10 14:40:00|26250.1|26235.1|26237.6|26222.6|26250.1|26235.1|26232.6|26217.6|113
1628606700000|2021-08-10 14:45:00|26232.6|26217.6|26237.6|26222.6|26242.6|26227.6|26227.6|26212.6|218
1628607000000|2021-08-10 14:50:00|26242.6|26227.6|26237.6|26222.6|26252.6|26237.6|26237.6|26222.6|163
1628607300000|2021-08-10 14:55:00|26242.6|26227.6|26242.6|26227.6|26242.6|26227.6|26237.6|26222.6|144
1628607600000|2021-08-10 15:00:00|26240.1|26225.1|26222.6|26207.6|26242.6|26227.6|26222.6|26207.6|243
1628607900000|2021-08-10 15:05:00|26225.1|26210.1|26212.6|26197.6|26227.6|26212.6|26212.6|26197.6|234
1628608200000|2021-08-10 15:10:00|26215.1|26200.1|26217.6|26202.6|26217.6|26202.6|26207.6|26192.6|179
1628608500000|2021-08-10 15:15:00|26212.6|26197.6|26207.6|26192.6|26215.1|26200.1|26207.6|26192.6|118
1628608800000|2021-08-10 15:20:00|26210.1|26195.1|26207.6|26192.6|26212.6|26197.6|26202.6|26187.6|235
1628609100000|2021-08-10 15:25:00|26202.6|26187.6|26202.6|26187.6|26207.6|26192.6|26197.6|26182.6|353
1628609400000|2021-08-10 15:30:00|26200.1|26185.1|26200.1|26185.1|26217.6|26202.6|26192.6|26177.6|378
1628609700000|2021-08-10 15:35:00|26202.6|26187.6|26212.6|26197.6|26212.6|26197.6|26200.1|26185.1|157
1628610000000|2021-08-10 15:40:00|26215.1|26200.1|26212.6|26197.6|26217.6|26202.6|26212.6|26197.6|44
1628610300000|2021-08-10 15:45:00|26215.1|26200.1|26212.6|26197.6|26217.6|26202.6|26212.6|26197.6|18
1628610600000|2021-08-10 15:50:00|26215.1|26195.1|26215.1|26195.1|26220.1|26195.1|26215.1|26195.1|5
1628610900000|2021-08-10 15:55:00|26210.1|26190.1|26210.1|26190.1|26215.1|26195.1|26210.1|26190.1|19
1628611200000|2021-08-10 16:00:00|26215.1|26195.1|26220.1|26195.1|26220.1|26200.1|26210.1|26195.1|16
1628611500000|2021-08-10 16:05:00|26215.1|26200.1|26215.1|26195.1|26220.1|26200.1|26215.1|26195.1|41
1628611800000|2021-08-10 16:10:00|26210.1|26190.1|26210.1|26190.1|26210.1|26190.1|26210.1|26190.1|6
1628612100000|2021-08-10 16:15:00|26215.1|26195.1|26220.1|26200.1|26220.1|26200.1|26215.1|26195.1|12
1628612400000|2021-08-10 16:20:00|26225.1|26205.1|26220.1|26195.1|26225.1|26205.1|26220.1|26195.1|54
1628612700000|2021-08-10 16:25:00|26225.1|26200.1|26215.1|26195.1|26225.1|26205.1|26215.1|26195.1|14
1628613000000|2021-08-10 16:30:00|26210.1|26190.1|26215.1|26195.1|26215.1|26195.1|26210.1|26190.1|6
1628613300000|2021-08-10 16:35:00|||||||||3
1628613600000|2021-08-10 16:40:00|||||||||2
1628613900000|2021-08-10 16:45:00|26220.1|26200.1|26215.1|26195.1|26220.1|26200.1|26210.1|26190.1|5
1628614200000|2021-08-10 16:50:00|26220.1|26200.1|26225.1|26200.1|26225.1|26200.1|26220.1|26200.1|3
1628614500000|2021-08-10 16:55:00|26230.1|26205.1|26235.1|26215.1|26235.1|26215.1|26230.1|26205.1|14
1628614800000|2021-08-10 17:00:00|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|8
1628615100000|2021-08-10 17:05:00|26235.1|26215.1|26240.1|26220.1|26240.1|26220.1|26235.1|26210.1|10
1628615400000|2021-08-10 17:10:00|26235.1|26215.1|26235.1|26215.1|26235.1|26215.1|26235.1|26215.1|3
1628616000000|2021-08-10 17:20:00|26230.1|26210.1|26235.1|26215.1|26235.1|26215.1|26225.1|26205.1|8
1628616300000|2021-08-10 17:25:00|26230.1|26210.1|26235.1|26210.1|26235.1|26215.1|26225.1|26205.1|11
1628616600000|2021-08-10 17:30:00|26230.1|26215.1|26235.1|26215.1|26235.1|26215.1|26230.1|26215.1|2
1628616900000|2021-08-10 17:35:00|26230.1|26210.1|26235.1|26210.1|26235.1|26215.1|26230.1|26210.1|2
1628617200000|2021-08-10 17:40:00|26230.1||26230.1||26235.1||26230.1||0
1628617500000|2021-08-10 17:45:00|26225.1|26205.1|26225.1|26200.1|26230.1|26210.1|26215.1|26195.1|22
1628617800000|2021-08-10 17:50:00|26220.1|26205.1|26225.1|26205.1|26230.1|26210.1|26220.1|26205.1|9
1628618100000|2021-08-10 17:55:00|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|7
1628618400000|2021-08-10 18:00:00|26235.1|26215.1|26225.1|26205.1|26235.1|26215.1|26225.1|26205.1|23
1628618700000|2021-08-10 18:05:00|26230.1|26210.1|26225.1|26205.1|26230.1|26210.1|26225.1|26205.1|18
1628619000000|2021-08-10 18:10:00|26230.1|26210.1|26220.1|26200.1|26230.1|26210.1|26220.1|26200.1|12
1628619300000|2021-08-10 18:15:00|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|5
1628619600000|2021-08-10 18:20:00|26230.1|26200.1|26225.1|26205.1|26230.1|26205.1|26220.1|26200.1|12
1628619900000|2021-08-10 18:25:00|26230.1|26210.1|26227.6|26212.6|26230.1|26212.6|26225.1|26210.1|7
1628620200000|2021-08-10 18:30:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26227.6|26212.6|4
1628620500000|2021-08-10 18:35:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26230.1|26215.1|3
1628620800000|2021-08-10 18:40:00|26237.6|26222.6|26237.6|26222.6|26237.6|26222.6|26232.6|26217.6|13
1628621100000|2021-08-10 18:45:00|26240.1|26225.1|26237.6|26222.6|26242.6|26227.6|26232.6|26217.6|10
1628621400000|2021-08-10 18:50:00|26235.1|26220.1|26235.1|26220.1|26235.1|26220.1|26235.1|26220.1|2
1628621700000|2021-08-10 18:55:00|26232.6|26217.6|26230.1|26215.1|26232.6|26217.6|26227.6|26212.6|3
1628622000000|2021-08-10 19:00:00|26232.6|26217.6|26227.6|26212.6|26232.6|26217.6|26227.6|26212.6|7
1628622300000|2021-08-10 19:05:00|26225.1|26210.1|26227.6|26212.6|26227.6|26212.6|26222.6|26207.6|2
1628623200000|2021-08-10 19:20:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26230.1|26215.1|9
1628623500000|2021-08-10 19:25:00|||||||||7
1628623800000|2021-08-10 19:30:00|26235.1|26220.1|26240.1|26225.1|26242.6|26227.6|26235.1|26220.1|34
1628624100000|2021-08-10 19:35:00|26242.6|26227.6|26245.1|26230.1|26247.6|26232.6|26240.1|26225.1|16
1628624400000|2021-08-10 19:40:00|26250.1|26235.1|26252.6|26237.6|26252.6|26237.6|26242.6|26227.6|6
1628624700000|2021-08-10 19:45:00|26250.1|26235.1|26245.1|26230.1|26252.6|26237.6|26245.1|26230.1|6
1628625000000|2021-08-10 19:50:00|26242.6|26227.6|26237.6|26222.6|26247.6|26232.6|26237.6|26222.6|10
1628625300000|2021-08-10 19:55:00|26240.1|26225.1|26242.6|26227.6|26247.6|26232.6|26237.6|26222.6|12
1628625600000|2021-08-10 20:00:00|26261.9|26221.9|26245.1|26205.1|26262.1|26222.1|26245.1|26205.1|0
1628625900000|2021-08-10 20:05:00|26245.6|26205.6|26243.9|26203.9|26249.4|26209.4|26243.9|26203.9|0
1628626200000|2021-08-10 20:10:00|26243.6|26203.6|26246.4|26206.4|26247.7|26207.7|26242.6|26202.6|0
1628626500000|2021-08-10 20:15:00|26246.5|26206.5|26247.7|26207.7|26249.4|26209.4|26246.4|26206.4|0
1628626800000|2021-08-10 20:20:00|26247.9|26207.9|26253.2|26213.2|26253.2|26213.2|26247.9|26207.9|0
1628627100000|2021-08-10 20:25:00|26253|26213|26253.2|26213.2|26253.2|26213.2|26252|26212|0
1628627400000|2021-08-10 20:30:00|26253.5|26213.5|26257|26217|26258.8|26218.8|26253.5|26213.5|0
1628627700000|2021-08-10 20:35:00|26256.8|26216.8|26258.8|26218.8|26260.1|26220.1|26255.8|26215.8|0
1628628000000|2021-08-10 20:40:00|26259|26219|26260.1|26220.1|26260.1|26220.1|26258.8|26218.8|0
1628628300000|2021-08-10 20:45:00|26259.9|26219.9|26255.8|26215.8|26260.1|26220.1|26254.5|26214.5|0
1628628600000|2021-08-10 20:50:00|26256|26216|26258.8|26218.8|26258.8|26218.8|26256|26216|0
1628628900000|2021-08-10 20:55:00|26258.6|26218.6|26258.2|26218.2|26259.4|26219.4|26255.8|26215.8|0
1628629200000|2021-08-10 21:00:00|26257.7|26217.7|26258.2|26218.2|26258.2|26218.2|26255.1|26215.1|0
1628629500000|2021-08-10 21:05:00|26257.7|26217.7|26257.7|26217.7|26257.7|26217.7|26257.7|26217.7|0
1628630700000|2021-08-10 21:25:00|26258.6|26218.6|26259.2|26219.2|26259.2|26219.2|26258.6|26218.6|0
1628631000000|2021-08-10 21:30:00|26259.7|26219.7|26261.4|26221.4|26261.4|26221.4|26259.2|26219.2|0
1628631300000|2021-08-10 21:35:00|26260.8|26220.8|26260.8|26220.8|26261.4|26221.4|26260.8|26220.8|0
1628631600000|2021-08-10 21:40:00|26261.4|26221.4|26261.4|26221.4|26261.4|26221.4|26261.4|26221.4|0
1628631900000|2021-08-10 21:45:00|26260.8|26220.8|26260.8|26220.8|26260.8|26220.8|26260.8|26220.8|0
1628632200000|2021-08-10 21:50:00|26259.8|26219.8|26259.3|26219.3|26259.8|26219.8|26257.2|26217.2|0
1628632800000|2021-08-10 22:00:00|26259.1|26219.1|26259.7|26219.7|26263.4|26223.4|26257.2|26217.2|0
1628633100000|2021-08-10 22:05:00|26259.9|26219.9|26261.5|26221.5|26262.7|26222.7|26258.4|26218.4|0
1628633400000|2021-08-10 22:10:00|26261.6|26221.6|26259.7|26219.7|26262.7|26222.7|26259.7|26219.7|0
1628633700000|2021-08-10 22:15:00|26259.5|26219.5|26254.6|26214.6|26259.5|26219.5|26253.4|26213.4|0
1628634000000|2021-08-10 22:20:00|26254.9|26214.9|26254.6|26214.6|26255.9|26215.9|26252.1|26212.1|0
1628634300000|2021-08-10 22:25:00|26254.9|26214.9|26257.2|26217.2|26257.2|26217.2|26254.6|26214.6|0
1628634600000|2021-08-10 22:30:00|26256.9|26216.9|26257.2|26217.2|26257.2|26217.2|26254.6|26214.6|0
1628634900000|2021-08-10 22:35:00|26257.4|26217.4|26255.9|26215.9|26258.4|26218.4|26255.9|26215.9|0
1628635200000|2021-08-10 22:40:00|26255.8|26215.8|26254.6|26214.6|26255.9|26215.9|26253.4|26213.4|0
1628635500000|2021-08-10 22:45:00|26254.4|26214.4|26250.3|26210.3|26254.4|26214.4|26250.3|26210.3|0
1628635800000|2021-08-10 22:50:00|26250.5|26210.5|26253.4|26213.4|26253.4|26213.4|26250.3|26210.3|0
1628636100000|2021-08-10 22:55:00|26253.1|26213.1|26250.3|26210.3|26253.1|26213.1|26250.3|26210.3|0
1628636400000|2021-08-10 23:00:00|26250.5|26210.5|26252.1|26212.1|26253.4|26213.4|26250.3|26210.3|0
1628636700000|2021-08-10 23:05:00|26251.7|26211.7|26248.4|26208.4|26251.7|26211.7|26245.3|26205.3|0
1628637000000|2021-08-10 23:10:00|26248.3|26208.3|26250.3|26210.3|26252.1|26212.1|26247.8|26207.8|0
1628637300000|2021-08-10 23:15:00|26250.5|26210.5|26250.3|26210.3|26252.1|26212.1|26250.3|26210.3|0
1628637600000|2021-08-10 23:20:00|26250.2|26210.2|26249.1|26209.1|26250.3|26210.3|26247.8|26207.8|0
1628637900000|2021-08-10 23:25:00|26249.3|26209.3|26250.3|26210.3|26250.3|26210.3|26249.3|26209.3|0
1628638200000|2021-08-10 23:30:00|26250.1|26210.1|26250.3|26210.3|26250.3|26210.3|26249.1|26209.1|0
1628638800000|2021-08-10 23:40:00|26250.1|26210.1|26247.8|26207.8|26250.1|26210.1|26247.8|26207.8|0
1628639100000|2021-08-10 23:45:00|26247.9|26207.9|26252.1|26212.1|26254.6|26214.6|26247.9|26207.9|0
1628639400000|2021-08-10 23:50:00|26251.9|26211.9|26253.4|26213.4|26254.6|26214.6|26250.3|26210.3|0
1628639700000|2021-08-10 23:55:00|26253.6|26213.6|26250.3|26210.3|26254.6|26214.6|26248.4|26208.4|0
1628640000000|2021-08-11 00:00:00|26250.5|26210.5|26258.4|26218.4|26264|26224|26250.3|26210.3|0
1628640300000|2021-08-11 00:05:00|26258.3|26218.3|26253.4|26213.4|26259.7|26219.7|26250.3|26210.3|0
1628640600000|2021-08-11 00:10:00|26253.6|26213.6|26250.3|26210.3|26257.2|26217.2|26250.3|26210.3|0
1628640900000|2021-08-11 00:15:00|26250.5|26210.5|26269.3|26229.3|26270.9|26230.9|26250.3|26210.3|0
1628641200000|2021-08-11 00:20:00|26269.8|26229.8|26267.7|26227.7|26274|26234|26267.7|26227.7|0
1628641500000|2021-08-11 00:25:00|26267.8|26227.8|26262|26222|26270.6|26230.6|26261.7|26221.7|0
1628641800000|2021-08-11 00:30:00|26261.9|26221.9|26261.7|26221.7|26263.2|26223.2|26257.2|26217.2|0
1628642100000|2021-08-11 00:35:00|26261.5|26221.5|26261.7|26221.7|26264.6|26224.6|26258.7|26218.7|0
1628642400000|2021-08-11 00:40:00|26261.8|26221.8|26258.9|26218.9|26264.7|26224.7|26258.7|26218.7|0
1628642700000|2021-08-11 00:45:00|26258.4|26218.4|26255.8|26215.8|26261.9|26221.9|26255.7|26215.7|0
1628643000000|2021-08-11 00:50:00|26256.3|26216.3|26261.7|26221.7|26264.9|26224.9|26256.3|26216.3|0
1628643300000|2021-08-11 00:55:00|26261.5|26221.5|26252.4|26212.4|26261.6|26221.6|26252.3|26212.3|0
1628643600000|2021-08-11 01:00:00|26252.3|26212.3|26243.5|26203.5|26252.3|26212.3|26243.1|26203.1|0
1628643900000|2021-08-11 01:05:00|26243.4|26203.4|26244.7|26204.7|26246.4|26206.4|26243.4|26203.4|0
1628644200000|2021-08-11 01:10:00|26244.6|26204.6|26240.6|26200.6|26246.3|26206.3|26240.6|26200.6|0
1628644500000|2021-08-11 01:15:00|26240.4|26200.4|26249.5|26209.5|26249.7|26209.7|26237.6|26197.6|0
1628644800000|2021-08-11 01:20:00|26249.6|26209.6|26249.5|26209.5|26252.4|26212.4|26247.9|26207.9|0
1628645100000|2021-08-11 01:25:00|26249.7|26209.7|26259.8|26219.8|26261.4|26221.4|26249.5|26209.5|0
1628645400000|2021-08-11 01:30:00|26259.3|26219.3|26264.4|26224.4|26264.4|26224.4|26258.4|26218.4|0
1628645700000|2021-08-11 01:35:00|26264.3|26224.3|26264.4|26224.4|26268.7|26228.7|26262.7|26222.7|0
1628646000000|2021-08-11 01:40:00|26263.8|26223.8|26267.4|26227.4|26267.5|26227.5|26261.5|26221.5|0
1628646300000|2021-08-11 01:45:00|26267.5|26227.5|26258.7|26218.7|26267.5|26227.5|26258.6|26218.6|0
1628646600000|2021-08-11 01:50:00|26258.6|26218.6|26268.7|26228.7|26268.7|26228.7|26258.6|26218.6|0
1628646900000|2021-08-11 01:55:00|26268.2|26228.2|26267.5|26227.5|26268.7|26228.7|26261.5|26221.5|0
1628647200000|2021-08-11 02:00:00|26268|26228|26265.9|26225.9|26268.7|26228.7|26261.8|26221.8|0
1628647500000|2021-08-11 02:05:00|26266.5|26226.5|26270.7|26230.7|26270.7|26230.7|26264.7|26224.7|0
1628647800000|2021-08-11 02:10:00|26270.9|26230.9|26272.1|26232.1|26276.6|26236.6|26270.7|26230.7|0
1628648100000|2021-08-11 02:15:00|26272.6|26232.6|26271.5|26231.5|26275.3|26235.3|26270.9|26230.9|0
1628648400000|2021-08-11 02:20:00|26271.6|26231.6|26271.1|26231.1|26272.8|26232.8|26268.6|26228.6|0
1628648700000|2021-08-11 02:25:00|26270.1|26230.1|26268.6|26228.6|26271.6|26231.6|26268.6|26228.6|0
1628649000000|2021-08-11 02:30:00|26268.4|26228.4|26259.9|26219.9|26268.6|26228.6|26259.9|26219.9|0
1628649300000|2021-08-11 02:35:00|26259.8|26219.8|26262.8|26222.8|26262.8|26222.8|26256.8|26216.8|0
1628649600000|2021-08-11 02:40:00|26262.7|26222.7|26262.8|26222.8|26264.1|26224.1|26259.9|26219.9|0
1628649900000|2021-08-11 02:45:00|26262.7|26222.7|26262.6|26222.6|26262.8|26222.8|26259.8|26219.8|0
1628650200000|2021-08-11 02:50:00|26261.5|26221.5|26263|26223|26266|26226|26259.8|26219.8|0
1628650500000|2021-08-11 02:55:00|26263.1|26223.1|26263.2|26223.2|26266|26226|26263|26223|0
1628650800000|2021-08-11 03:00:00|26263.3|26223.3|26258.7|26218.7|26264.6|26224.6|26257.5|26217.5|0
1628651100000|2021-08-11 03:05:00|26258.8|26218.8|26252.7|26212.7|26258.8|26218.8|26252.7|26212.7|0
1628651400000|2021-08-11 03:10:00|26252.8|26212.8|26255.8|26215.8|26257.5|26217.5|26251.5|26211.5|0
1628651700000|2021-08-11 03:15:00|26256.3|26216.3|26260.3|26220.3|26260.3|26220.3|26251.6|26211.6|0
1628652000000|2021-08-11 03:20:00|26260.2|26220.2|26258.4|26218.4|26262.9|26222.9|26255.5|26215.5|0
1628652300000|2021-08-11 03:25:00|26258.5|26218.5|26251.3|26211.3|26258.5|26218.5|26251.2|26211.2|0
1628652600000|2021-08-11 03:30:00|26251.4|26211.4|26257|26217|26257.2|26217.2|26251.3|26211.3|0
1628652900000|2021-08-11 03:35:00|26256.9|26216.9|26254|26214|26257|26217|26254|26214|0
1628653200000|2021-08-11 03:40:00|26253.4|26213.4|26250.9|26210.9|26254.1|26214.1|26249.3|26209.3|0
1628653500000|2021-08-11 03:45:00|26251|26211|26250.9|26210.9|26252.2|26212.2|26248.1|26208.1|0
1628653800000|2021-08-11 03:50:00|26251|26211|26251|26211|26253.8|26213.8|26248|26208|0
1628654100000|2021-08-11 03:55:00|26250.9|26210.9|26251|26211|26253.9|26213.9|26250.9|26210.9|0
1628654400000|2021-08-11 04:00:00|26250.9|26210.9|26251|26211|26251.2|26211.2|26250.9|26210.9|0
1628654700000|2021-08-11 04:05:00|26250|26210|26246.4|26206.4|26250|26210|26245|26205|0
1628655000000|2021-08-11 04:10:00|26245.9|26205.9|26246.7|26206.7|26248.3|26208.3|26245|26205|0
1628655300000|2021-08-11 04:15:00|26246.6|26206.6|26246.7|26206.7|26248.3|26208.3|26245.3|26205.3|0
1628655600000|2021-08-11 04:20:00|26246.2|26206.2|26245.2|26205.2|26246.7|26206.7|26245.2|26205.2|0
1628655900000|2021-08-11 04:25:00|26245|26205|26240.8|26200.8|26245.2|26205.2|26239.6|26199.6|0
1628656200000|2021-08-11 04:30:00|26241.4|26201.4|26240.8|26200.8|26243.8|26203.8|26239.5|26199.5|0
1628656500000|2021-08-11 04:35:00|26240.7|26200.7|26239.6|26199.6|26242.4|26202.4|26239.5|26199.5|0
1628656800000|2021-08-11 04:40:00|26239.5|26199.5|26242.5|26202.5|26242.7|26202.7|26239.5|26199.5|0
1628657100000|2021-08-11 04:45:00|26242.7|26202.7|26239.6|26199.6|26242.7|26202.7|26239.6|26199.6|0
1628657400000|2021-08-11 04:50:00|26249.3|26209.3|26249.3|26209.3|26249.3|26209.3|26249.2|26209.2|0
1628657700000|2021-08-11 04:55:00|26249.2|26209.2|26252.1|26212.1|26252.1|26212.1|26247.6|26207.6|0
1628658000000|2021-08-11 05:00:00|26252|26212|26252.2|26212.2|26252.2|26212.2|26249.2|26209.2|0
1628658300000|2021-08-11 05:05:00|26252.4|26212.4|26252.8|26212.8|26257|26217|26249.8|26209.8|0
1628658600000|2021-08-11 05:10:00|26252.3|26212.3|26251.1|26211.1|26252.8|26212.8|26249.8|26209.8|0
1628658900000|2021-08-11 05:15:00|26251.3|26211.3|26252.5|26212.5|26255.8|26215.8|26249.9|26209.9|0
1628659200000|2021-08-11 05:20:00|26252.7|26212.7|26256.8|26216.8|26258.4|26218.4|26252.5|26212.5|0
1628659500000|2021-08-11 05:25:00|26257.4|26217.4|26255.6|26215.6|26258.4|26218.4|26253.8|26213.8|0
1628659800000|2021-08-11 05:30:00|26255.5|26215.5|26252.7|26212.7|26255.7|26215.7|26252.5|26212.5|0
1628660100000|2021-08-11 05:35:00|26253.2|26213.2|26264.1|26224.1|26264.1|26224.1|26252.2|26212.2|0
1628660400000|2021-08-11 05:40:00|26264.3|26224.3|26267.1|26227.1|26267.2|26227.2|26261.3|26221.3|0
1628660700000|2021-08-11 05:45:00|26266|26226|26269.7|26229.7|26270|26230|26264|26224|0
1628661000000|2021-08-11 05:50:00|26269.8|26229.8|26266.9|26226.9|26271.1|26231.1|26266.9|26226.9|0
1628661300000|2021-08-11 05:55:00|26266.8|26226.8|26264.4|26224.4|26267.2|26227.2|26261.3|26221.3|0
1628661600000|2021-08-11 06:00:00|26264.3|26224.3|26210.1|26195.1|26267.1|26227.1|26210.1|26195.1|40
1628661900000|2021-08-11 06:05:00|26202.6|26187.6|26212.6|26197.6|26230.1|26215.1|26200.1|26185.1|36
1628662200000|2021-08-11 06:10:00|26215.1|26200.1|26217.6|26202.6|26220.1|26205.1|26212.6|26197.6|17
1628662500000|2021-08-11 06:15:00|26215.1|26200.1|26232.6|26217.6|26235.1|26220.1|26207.6|26192.6|13
1628662800000|2021-08-11 06:20:00|26235.1|26220.1|26227.6|26212.6|26240.1|26225.1|26227.6|26212.6|5
1628663100000|2021-08-11 06:25:00|26230.1|26215.1|26232.6|26217.6|26240.1|26225.1|26230.1|26215.1|4
1628663400000|2021-08-11 06:30:00|26230.1|26215.1|26215.1|26200.1|26230.1|26215.1|26215.1|26200.1|16
1628663700000|2021-08-11 06:35:00|26217.6|26202.6|26227.6|26212.6|26227.6|26212.6|26207.6|26192.6|30
1628664000000|2021-08-11 06:40:00|26230.1|26215.1|26230.1|26215.1|26232.6|26217.6|26227.6|26212.6|3
1628664300000|2021-08-11 06:45:00|26232.6|26217.6|26230.1|26215.1|26237.6|26222.6|26230.1|26215.1|4
1628664600000|2021-08-11 06:50:00|26232.6|26217.6|26227.6|26212.6|26232.6|26217.6|26222.6|26207.6|12
1628664900000|2021-08-11 06:55:00|26230.1|26215.1|26242.6|26227.6|26247.6|26232.6|26222.6|26207.6|20
1628665200000|2021-08-11 07:00:00|26247.6|26232.6|26287.6|26272.6|26302.6|26287.6|26247.6|26232.6|411
1628665500000|2021-08-11 07:05:00|26282.6|26267.6|26332.6|26317.6|26337.6|26322.6|26282.6|26267.6|472
1628665800000|2021-08-11 07:10:00|26330.1|26315.1|26277.6|26262.6|26337.6|26322.6|26272.6|26257.6|281
1628666100000|2021-08-11 07:15:00|26275.1|26260.1|26297.6|26282.6|26297.6|26282.6|26267.6|26252.6|231
1628666400000|2021-08-11 07:20:00|26295.1|26280.1|26277.6|26262.6|26295.1|26280.1|26272.6|26257.6|132
1628666700000|2021-08-11 07:25:00|26275.1|26260.1|26257.6|26242.6|26277.6|26262.6|26257.6|26242.6|135
1628667000000|2021-08-11 07:30:00|26255.1|26240.1|26235.1|26220.1|26257.6|26242.6|26232.6|26217.6|170
1628667300000|2021-08-11 07:35:00|26232.6|26217.6|26225.1|26210.1|26237.6|26222.6|26222.6|26207.6|143
1628667600000|2021-08-11 07:40:00|26228.5|26213.5|26243.5|26228.5|26256|26241|26226|26211|128
1628667900000|2021-08-11 07:45:00|26241|26226|26256|26241|26261|26246|26241|26226|108
1628668200000|2021-08-11 07:50:00|26253.5|26238.5|26281|26266|26281|26266|26246|26231|79
1628668500000|2021-08-11 07:55:00|26283.5|26268.5|26251|26236|26283.5|26268.5|26251|26236|93
1628668800000|2021-08-11 08:00:00|26256|26241|26271|26256|26271|26256|26251|26236|70
1628669100000|2021-08-11 08:05:00|26276|26261|26276|26261|26281|26266|26271|26256|61
1628669400000|2021-08-11 08:10:00|26278.5|26263.5|26271|26256|26286|26271|26271|26256|89
1628669700000|2021-08-11 08:15:00|26273.5|26258.5|26276|26261|26291|26276|26271|26256|77
1628670000000|2021-08-11 08:20:00|26278.5|26263.5|26266|26251|26283.5|26268.5|26266|26251|43
1628670300000|2021-08-11 08:25:00|26261|26246|26273.5|26258.5|26276|26261|26261|26246|87
1628670600000|2021-08-11 08:30:00|26271|26256|26291|26276|26291|26276|26266|26251|69
1628670900000|2021-08-11 08:35:00|26296|26281|26311|26296|26311|26296|26291|26276|81
1628671200000|2021-08-11 08:40:00|26308.5|26293.5|26311|26296|26321|26306|26306|26291|150
1628671500000|2021-08-11 08:45:00|26306|26291|26303.5|26288.5|26311|26296|26301|26286|52
1628671800000|2021-08-11 08:50:00|26306|26291|26301|26286|26311|26296|26296|26281|58
1628672100000|2021-08-11 08:55:00|26298.5|26283.5|26306|26291|26311|26296|26298.5|26283.5|53
1628672400000|2021-08-11 09:00:00|26308.5|26293.5|26291|26276|26311|26296|26291|26276|40
1628672700000|2021-08-11 09:05:00|26296|26281|26281|26266|26298.5|26283.5|26281|26266|73
1628673000000|2021-08-11 09:10:00|26276|26261|26296|26281|26301|26286|26276|26261|54
1628673300000|2021-08-11 09:15:00|26291|26276|26283.5|26268.5|26296|26281|26281|26266|65
1628673600000|2021-08-11 09:20:00|26286|26271|26296|26281|26301|26286|26283.5|26268.5|50
1628673900000|2021-08-11 09:25:00|26291|26276|26306|26291|26306|26291|26291|26276|60
1628674200000|2021-08-11 09:30:00|26308.5|26293.5|26301|26286|26313.5|26298.5|26301|26286|69
1628674500000|2021-08-11 09:35:00|26306|26291|26306|26291|26311|26296|26298.5|26283.5|88
1628674800000|2021-08-11 09:40:00|26301|26286|26311|26296|26311|26296|26301|26286|52
1628675100000|2021-08-11 09:45:00|26306|26291|26306|26291|26316|26301|26303.5|26288.5|111
1628675400000|2021-08-11 09:50:00|26301|26286|26311|26296|26311|26296|26301|26286|55
1628675700000|2021-08-11 09:55:00|26306|26291|26311|26296|26316|26301|26306|26291|40
1628676000000|2021-08-11 10:00:00|26313.5|26298.5|26316|26301|26321|26306|26311|26296|59
1628676300000|2021-08-11 10:05:00|26318.5|26303.5|26326|26311|26326|26311|26316|26301|59
1628676600000|2021-08-11 10:10:00|26323.5|26308.5|26311|26296|26323.5|26308.5|26301|26286|123
1628676900000|2021-08-11 10:15:00|26308.5|26293.5|26316|26301|26316|26301|26301|26286|58
1628677200000|2021-08-11 10:20:00|26321|26306|26331|26316|26331|26316|26316|26301|90
1628677500000|2021-08-11 10:25:00|26328.5|26313.5|26336|26321|26346|26331|26328.5|26313.5|140
1628677800000|2021-08-11 10:30:00|26338.5|26323.5|26331|26316|26346|26331|26331|26316|93
1628678100000|2021-08-11 10:35:00|26333.5|26318.5|26328.5|26313.5|26336|26321|26321|26306|98
1628678400000|2021-08-11 10:40:00|26331|26316|26341|26326|26346|26331|26331|26316|66
1628678700000|2021-08-11 10:45:00|26338.5|26323.5|26336|26321|26341|26326|26331|26316|56
1628679000000|2021-08-11 10:50:00|26333.5|26318.5|26321|26306|26336|26321|26321|26306|63
1628679300000|2021-08-11 10:55:00|26323.5|26308.5|26326|26311|26331|26316|26321|26306|53
1628679600000|2021-08-11 11:00:00|26328.5|26313.5|26326|26311|26331|26316|26326|26311|62
1628679900000|2021-08-11 11:05:00|26323.5|26308.5|26326|26311|26331|26316|26321|26306|55
1628680200000|2021-08-11 11:10:00|26328.5|26313.5|26341|26326|26341|26326|26326|26311|45
1628680500000|2021-08-11 11:15:00|26338.5|26323.5|26341|26326|26341|26326|26336|26321|65
1628680800000|2021-08-11 11:20:00|26336|26321|26341|26326|26343.5|26328.5|26336|26321|40
1628681100000|2021-08-11 11:25:00|26336|26321|26336|26321|26341|26326|26331|26316|40
1628681400000|2021-08-11 11:30:00|26333.5|26318.5|26336|26321|26341|26326|26331|26316|64
1628681700000|2021-08-11 11:35:00|26338.5|26323.5|26336|26321|26341|26326|26336|26321|63
1628682000000|2021-08-11 11:40:00|26331.6|26316.6|26341.6|26326.6|26341.6|26326.6|26331.6|26316.6|66
1628682300000|2021-08-11 11:45:00|26346.6|26331.6|26341.6|26326.6|26346.6|26331.6|26339.1|26324.1|90
1628682600000|2021-08-11 11:50:00|26344.1|26329.1|26341.6|26326.6|26351.6|26336.6|26341.6|26326.6|61
1628682900000|2021-08-11 11:55:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26341.6|26326.6|32
1628683200000|2021-08-11 12:00:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26336.6|26321.6|64
1628683500000|2021-08-11 12:05:00|26339.1|26324.1|26346.6|26331.6|26346.6|26331.6|26336.6|26321.6|84
1628683800000|2021-08-11 12:10:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26339.1|26324.1|119
1628684100000|2021-08-11 12:15:00|26336.6|26321.6|26341.6|26326.6|26341.6|26326.6|26336.6|26321.6|44
1628684400000|2021-08-11 12:20:00|26344.1|26329.1|26336.6|26321.6|26346.6|26331.6|26336.6|26321.6|43
1628684700000|2021-08-11 12:25:00|26334.1|26319.1|26336.6|26321.6|26336.6|26321.6|26331.6|26316.6|55
1628685000000|2021-08-11 12:30:00|26351.6|26336.6|26346.6|26331.6|26366.6|26351.6|26334.1|26319.1|540
1628685300000|2021-08-11 12:35:00|26341.6|26326.6|26336.6|26321.6|26349.1|26334.1|26319.1|26304.1|224
1628685600000|2021-08-11 12:40:00|26339.1|26324.1|26356.6|26341.6|26356.6|26341.6|26336.6|26321.6|81
1628685900000|2021-08-11 12:45:00|26351.6|26336.6|26371.6|26356.6|26371.6|26356.6|26344.1|26329.1|130
1628686200000|2021-08-11 12:50:00|26369.1|26354.1|26401.6|26386.6|26401.6|26386.6|26369.1|26354.1|232
1628686500000|2021-08-11 12:55:00|26406.6|26391.6|26401.6|26386.6|26406.6|26391.6|26391.6|26376.6|183
1628686800000|2021-08-11 13:00:00|26406.6|26391.6|26426.6|26411.6|26426.6|26411.6|26401.6|26386.6|219
1628687100000|2021-08-11 13:05:00|26431.6|26416.6|26466.6|26451.6|26471.6|26456.6|26431.6|26416.6|276
1628687400000|2021-08-11 13:10:00|26471.6|26456.6|26481.6|26466.6|26491.6|26476.6|26466.6|26451.6|326
1628687700000|2021-08-11 13:15:00|26486.6|26471.6|26466.6|26451.6|26486.6|26471.6|26461.6|26446.6|178
1628688000000|2021-08-11 13:20:00|26471.6|26456.6|26471.6|26456.6|26476.6|26461.6|26471.6|26456.6|145
1628688300000|2021-08-11 13:25:00|26474.1|26459.1|26461.6|26446.6|26474.1|26459.1|26456.6|26441.6|110
1628688600000|2021-08-11 13:30:00|26456.6|26441.6|26416.6|26401.6|26459.1|26444.1|26406.6|26391.6|350
1628688900000|2021-08-11 13:35:00|26419.1|26404.1|26441.6|26426.6|26446.6|26431.6|26411.6|26396.6|276
1628689200000|2021-08-11 13:40:00|26436.6|26421.6|26451.6|26436.6|26454.1|26439.1|26431.6|26416.6|162
1628689500000|2021-08-11 13:45:00|26449.1|26434.1|26466.6|26451.6|26471.6|26456.6|26449.1|26434.1|176
1628689800000|2021-08-11 13:50:00|26469.1|26454.1|26456.6|26441.6|26471.6|26456.6|26456.6|26441.6|155
1628690100000|2021-08-11 13:55:00|26459.1|26444.1|26466.6|26451.6|26466.6|26451.6|26451.6|26436.6|626
1628690400000|2021-08-11 14:00:00|26461.6|26446.6|26441.6|26426.6|26466.6|26451.6|26436.6|26421.6|107
1628690700000|2021-08-11 14:05:00|26439.1|26424.1|26431.6|26416.6|26441.6|26426.6|26431.6|26416.6|106
1628691000000|2021-08-11 14:10:00|26430.6|26415.6|26435.6|26420.6|26450.6|26435.6|26430.6|26415.6|128
1628691300000|2021-08-11 14:15:00|26430.6|26415.6|26430.6|26415.6|26435.6|26420.6|26415.6|26400.6|148
1628691600000|2021-08-11 14:20:00|26435.6|26420.6|26430.6|26415.6|26435.6|26420.6|26420.6|26405.6|87
1628691900000|2021-08-11 14:25:00|26428.1|26413.1|26435.6|26420.6|26435.6|26420.6|26423.1|26408.1|119
1628692200000|2021-08-11 14:30:00|26433.1|26418.1|26435.6|26420.6|26440.6|26425.6|26420.6|26405.6|158
1628692500000|2021-08-11 14:35:00|26430.6|26415.6|26430.6|26415.6|26435.6|26420.6|26425.6|26410.6|83
1628692800000|2021-08-11 14:40:00|26433.1|26418.1|26450.6|26435.6|26450.6|26435.6|26430.6|26415.6|104
1628693100000|2021-08-11 14:45:00|26448.1|26433.1|26445.6|26430.6|26455.6|26440.6|26445.6|26430.6|66
1628693400000|2021-08-11 14:50:00|26448.1|26433.1|26445.6|26430.6|26448.1|26433.1|26440.6|26425.6|71
1628693700000|2021-08-11 14:55:00|26450.6|26435.6|26445.6|26430.6|26450.6|26435.6|26445.6|26430.6|82
1628694000000|2021-08-11 15:00:00|26450.6|26435.6|26440.6|26425.6|26450.6|26435.6|26440.6|26425.6|99
1628694300000|2021-08-11 15:05:00|26435.6|26420.6|26435.6|26420.6|26438.1|26423.1|26435.6|26420.6|59
1628694600000|2021-08-11 15:10:00|26440.6|26425.6|26450.6|26435.6|26450.6|26435.6|26435.6|26420.6|157
1628694900000|2021-08-11 15:15:00|26445.6|26430.6|26455.6|26440.6|26455.6|26440.6|26445.6|26430.6|103
1628695200000|2021-08-11 15:20:00|26460.6|26445.6|26470.6|26455.6|26475.6|26460.6|26460.6|26445.6|246
1628695500000|2021-08-11 15:25:00|26465.6|26450.6|26455.6|26440.6|26470.6|26455.6|26450.6|26435.6|299
1628695800000|2021-08-11 15:30:00|26450.6|26435.6|26458.1|26443.1|26475.6|26460.6|26445.6|26430.6|802
1628696100000|2021-08-11 15:35:00|26460.6|26445.6|26470.6|26455.6|26475.6|26460.6|26460.6|26445.6|216
1628696400000|2021-08-11 15:40:00|26468.1|26453.1|26458.1|26443.1|26470.6|26455.6|26455.6|26440.6|49
1628696700000|2021-08-11 15:45:00|26455.6|26440.6|26460.6|26445.6|26465.6|26450.6|26455.6|26440.6|28
1628697000000|2021-08-11 15:50:00|26463.1|26443.1|26458.1|26438.1|26463.1|26443.1|26458.1|26438.1|25
1628697300000|2021-08-11 15:55:00|26463.1|26443.1|26468.1|26448.1|26468.1|26448.1|26463.1|26438.1|19
1628697600000|2021-08-11 16:00:00|26473.1|26453.1|26483.1|26458.1|26483.1|26463.1|26473.1|26448.1|14
1628697900000|2021-08-11 16:05:00|26488.1|26463.1|26483.1|26463.1|26493.1|26468.1|26483.1|26463.1|26
1628698200000|2021-08-11 16:10:00|26478.1|26458.1|26483.1|26463.1|26483.1|26463.1|26478.1|26458.1|1
1628698500000|2021-08-11 16:15:00|26478.1|26458.1|26478.1|26458.1|26478.1|26463.1|26478.1|26458.1|1
1628698800000|2021-08-11 16:20:00|26483.1|26453.1|26483.1|26463.1|26483.1|26463.1|26478.1|26453.1|3
1628699100000|2021-08-11 16:25:00|26488.1|26468.1|26498.1|26478.1|26503.1|26483.1|26488.1|26468.1|29
1628699400000|2021-08-11 16:30:00|26493.1|26473.1|26503.1|26483.1|26503.1|26483.1|26493.1|26473.1|16
1628699700000|2021-08-11 16:35:00|26508.1|26488.1|26513.1|26493.1|26513.1|26493.1|26503.1|26483.1|27
1628700000000|2021-08-11 16:40:00|26518.1|26498.1|26518.1|26498.1|26518.1|26498.1|26513.1|26493.1|34
1628700300000|2021-08-11 16:45:00|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|26508.1|26488.1|11
1628700600000|2021-08-11 16:50:00|26518.1|26488.1|26518.1|26493.1|26518.1|26498.1|26513.1|26488.1|11
1628700900000|2021-08-11 16:55:00|26513.1|26498.1|26513.1|26493.1|26518.1|26498.1|26513.1|26493.1|1
1628701200000|2021-08-11 17:00:00|26518.1|26498.1|26513.1|26493.1|26518.1|26498.1|26508.1|26488.1|28
1628701500000|2021-08-11 17:05:00|26518.1|26498.1|26518.1|26498.1|26518.1|26498.1|26518.1|26493.1|3
1628701800000|2021-08-11 17:10:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26488.1|11
1628702100000|2021-08-11 17:15:00|26518.1||26518.1||26518.1||26513.1||5
1628702400000|2021-08-11 17:20:00|26513.1||26518.1||26518.1||26513.1||2
1628702700000|2021-08-11 17:25:00||26498.1||26498.1||26498.1||26498.1|3
1628703000000|2021-08-11 17:30:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26493.1|11
1628703300000|2021-08-11 17:35:00|26508.1|26488.1|26508.1|26488.1|26508.1|26488.1|26508.1|26488.1|7
1628703600000|2021-08-11 17:40:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26493.1|2
1628703900000|2021-08-11 17:45:00|26518.1|26498.1|26518.1|26493.1|26518.1|26498.1|26513.1|26493.1|10
1628704200000|2021-08-11 17:50:00|26513.1|26498.1|26518.1|26498.1|26518.1|26498.1|26513.1|26498.1|0
1628704500000|2021-08-11 17:55:00|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|5
1628704800000|2021-08-11 18:00:00|26508.1|26488.1|26513.1|26488.1|26513.1|26493.1|26508.1|26488.1|5
1628705100000|2021-08-11 18:05:00|26518.1|26493.1|26518.1|26498.1|26518.1|26498.1|26518.1|26493.1|0
1628705400000|2021-08-11 18:10:00|26513.1|26493.1|26518.1|26493.1|26518.1|26498.1|26513.1|26493.1|6
1628705700000|2021-08-11 18:15:00|26513.1||26513.1||26513.1||26513.1||0
1628706000000|2021-08-11 18:20:00|26518.1|26488.1|26518.1|26498.1|26518.1|26498.1|26518.1|26488.1|23
1628706300000|2021-08-11 18:25:00|26523.1|26503.1|26530.6|26515.6|26533.1|26515.6|26523.1|26503.1|27
1628706600000|2021-08-11 18:30:00|26525.6|26510.6|26523.1|26508.1|26525.6|26510.6|26520.6|26505.6|12
1628707200000|2021-08-11 18:40:00|26520.6|26505.6|26520.6|26505.6|26520.6|26505.6|26520.6|26505.6|1
1628707500000|2021-08-11 18:45:00|26523.1|26508.1|26523.1|26508.1|26523.1|26508.1|26523.1|26508.1|1
1628707800000|2021-08-11 18:50:00|26520.6|26505.6|26523.1|26508.1|26523.1|26508.1|26520.6|26505.6|2
1628708100000|2021-08-11 18:55:00|26525.6|26510.6|26525.6|26510.6|26530.6|26515.6|26520.6|26505.6|8
1628708400000|2021-08-11 19:00:00|26523.1|26508.1|26528.1|26513.1|26528.1|26513.1|26523.1|26508.1|0
1628708700000|2021-08-11 19:05:00|26530.6|26515.6|26535.6|26520.6|26535.6|26520.6|26525.6|26510.6|4
1628709000000|2021-08-11 19:10:00|26530.6|26515.6|26535.6|26520.6|26535.6|26520.6|26530.6|26515.6|3
1628709300000|2021-08-11 19:15:00|26538.1|26523.1|26540.6|26525.6|26540.6|26525.6|26538.1|26523.1|11
1628709600000|2021-08-11 19:20:00|26535.6|26520.6|26538.1|26523.1|26540.6|26525.6|26535.6|26520.6|11
1628709900000|2021-08-11 19:25:00|26540.6|26525.6|26548.1|26533.1|26550.6|26535.6|26540.6|26525.6|20
1628710200000|2021-08-11 19:30:00|26545.6|26530.6|26560.6|26545.6|26560.6|26545.6|26545.6|26530.6|59
1628710500000|2021-08-11 19:35:00|26558.1|26543.1|26550.6|26535.6|26563.1|26548.1|26548.1|26533.1|65
1628710800000|2021-08-11 19:40:00|26548.1|26533.1|26548.1|26533.1|26548.1|26533.1|26545.6|26530.6|1
1628711100000|2021-08-11 19:45:00|26550.6|26535.6|26548.1|26533.1|26553.1|26538.1|26548.1|26533.1|2
1628711400000|2021-08-11 19:50:00|26545.6|26530.6|26545.6|26530.6|26555.6|26540.6|26545.6|26530.6|11
1628711700000|2021-08-11 19:55:00|26540.6|26525.6|26550.6|26535.6|26555.6|26540.6|26540.6|26525.6|32
1628712000000|2021-08-11 20:00:00|26563.1|26523.1|26563.4|26523.4|26564.7|26524.7|26559.6|26519.6|0
1628712300000|2021-08-11 20:05:00|26563.2|26523.2|26559.6|26519.6|26564.7|26524.7|26559.6|26519.6|0
1628712600000|2021-08-11 20:10:00|26559.8|26519.8|26559.6|26519.6|26560.9|26520.9|26559.6|26519.6|0
1628713500000|2021-08-11 20:25:00|26559.8|26519.8|26562.1|26522.1|26562.1|26522.1|26559.8|26519.8|0
1628713800000|2021-08-11 20:30:00|26562.2|26522.2|26564.7|26524.7|26566.5|26526.5|26562.1|26522.1|0
1628714100000|2021-08-11 20:35:00|26564.9|26524.9|26565|26525|26566.5|26526.5|26564.7|26524.7|0
1628714400000|2021-08-11 20:40:00|26565.2|26525.2|26566.8|26526.8|26568.1|26528.1|26565.2|26525.2|0
1628714700000|2021-08-11 20:45:00|26566.6|26526.6|26566.8|26526.8|26566.8|26526.8|26565|26525|0
1628715000000|2021-08-11 20:50:00|26567|26527|26566.8|26526.8|26568.1|26528.1|26566.8|26526.8|0
1628715300000|2021-08-11 20:55:00|26566.6|26526.6|26566.4|26526.4|26567.4|26527.4|26565|26525|0
1628715600000|2021-08-11 21:00:00|26566.6|26526.6|26566.6|26526.6|26566.6|26526.6|26566.1|26526.1|0
1628715900000|2021-08-11 21:05:00|26567.1|26527.1|26564.5|26524.5|26567.1|26527.1|26562.9|26522.9|0
1628716200000|2021-08-11 21:10:00|26565|26525|26564.5|26524.5|26565.5|26525.5|26564.5|26524.5|0
1628716500000|2021-08-11 21:15:00|26565.5|26525.5|26563.4|26523.4|26565.5|26525.5|26562.4|26522.4|0
1628716800000|2021-08-11 21:20:00|26564|26524|26561.8|26521.8|26565|26525|26561.8|26521.8|0
1628717100000|2021-08-11 21:25:00|26560.7|26520.7|26561.8|26521.8|26562.3|26522.3|26560.7|26520.7|0
1628717400000|2021-08-11 21:30:00|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|26560.7|26520.7|0
1628717700000|2021-08-11 21:35:00|26562.8|26522.8|26562.8|26522.8|26563.3|26523.3|26562.8|26522.8|0
1628718000000|2021-08-11 21:40:00|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|0
1628718300000|2021-08-11 21:45:00|26562.8|26522.8|26561.8|26521.8|26562.8|26522.8|26560.2|26520.2|0
1628718600000|2021-08-11 21:50:00|26560.7|26520.7|26561.2|26521.2|26561.2|26521.2|26551.2|26511.2|0
1628718900000|2021-08-11 21:55:00|26559.7|26519.7|26559.7|26519.7|26560.7|26520.7|26559.1|26519.1|0
1628719200000|2021-08-11 22:00:00|26558.3|26518.3|26558.4|26518.4|26562.2|26522.2|26555.9|26515.9|0
1628719500000|2021-08-11 22:05:00|26558.3|26518.3|26562.4|26522.4|26563.5|26523.5|26557.8|26517.8|0
1628719800000|2021-08-11 22:10:00|26562.5|26522.5|26558.5|26518.5|26563|26523|26558.5|26518.5|0
1628720100000|2021-08-11 22:15:00|26558.6|26518.6|26559.9|26519.9|26559.9|26519.9|26557.3|26517.3|0
1628720400000|2021-08-11 22:20:00|26560|26520|26559.9|26519.9|26561.2|26521.2|26559.9|26519.9|0
1628720700000|2021-08-11 22:25:00|26560|26520|26558.6|26518.6|26561.2|26521.2|26558.6|26518.6|0
1628721000000|2021-08-11 22:30:00|26558.5|26518.5|26557.4|26517.4|26558.6|26518.6|26556.1|26516.1|0
1628721300000|2021-08-11 22:35:00|26557.3|26517.3|26556.1|26516.1|26557.4|26517.4|26556.1|26516.1|0
1628721600000|2021-08-11 22:40:00|26556.3|26516.3|26554.8|26514.8|26557.4|26517.4|26554.8|26514.8|0
1628721900000|2021-08-11 22:45:00|26555|26515|26556.1|26516.1|26556.1|26516.1|26555|26515|0
1628722200000|2021-08-11 22:50:00|26556.3|26516.3|26557.4|26517.4|26557.4|26517.4|26556.3|26516.3|0
1628722500000|2021-08-11 22:55:00|26557.3|26517.3|26554.8|26514.8|26557.4|26517.4|26553|26513|0
1628722800000|2021-08-11 23:00:00|26554.7|26514.7|26555.1|26515.1|26556.1|26516.1|26553|26513|0
1628723100000|2021-08-11 23:05:00|26554.9|26514.9|26553.9|26513.9|26555.1|26515.1|26553.9|26513.9|0
1628723400000|2021-08-11 23:10:00|26553.6|26513.6|26555.1|26515.1|26555.1|26515.1|26552.1|26512.1|0
1628723700000|2021-08-11 23:15:00|26555.4|26515.4|26555.1|26515.1|26556.4|26516.4|26553.9|26513.9|0
1628724000000|2021-08-11 23:20:00|26555.4|26515.4|26556.4|26516.4|26556.4|26516.4|26555.1|26515.1|0
1628724300000|2021-08-11 23:25:00|26556.3|26516.3|26556.4|26516.4|26556.4|26516.4|26553.9|26513.9|0
1628724600000|2021-08-11 23:30:00|26556.2|26516.2|26555.1|26515.1|26556.4|26516.4|26552.1|26512.1|0
1628724900000|2021-08-11 23:35:00|26555|26515|26555.1|26515.1|26558.9|26518.9|26554.5|26514.5|0
1628725200000|2021-08-11 23:40:00|26554.9|26514.9|26552.1|26512.1|26554.9|26514.9|26552.1|26512.1|0
1628725500000|2021-08-11 23:45:00|26551.9|26511.9|26550.8|26510.8|26552.1|26512.1|26550.8|26510.8|0
1628725800000|2021-08-11 23:50:00|26550.9|26510.9|26553.9|26513.9|26555.1|26515.1|26550.8|26510.8|0
1628726100000|2021-08-11 23:55:00|26554.1|26514.1|26552.1|26512.1|26555.1|26515.1|26550.8|26510.8|0
1628726400000|2021-08-12 00:00:00|26552.3|26512.3|26548.2|26508.2|26553.9|26513.9|26545.7|26505.7|0
1628726700000|2021-08-12 00:05:00|26548.1|26508.1|26553.9|26513.9|26555.1|26515.1|26546.3|26506.3|0
1628727000000|2021-08-12 00:10:00|26554.1|26514.1|26555.1|26515.1|26555.1|26515.1|26549.5|26509.5|0
1628727300000|2021-08-12 00:15:00|26555.4|26515.4|26547.8|26507.8|26561.6|26521.6|26544.8|26504.8|0
1628727600000|2021-08-12 00:20:00|26547.6|26507.6|26557.7|26517.7|26562.4|26522.4|26547.6|26507.6|0
1628727900000|2021-08-12 00:25:00|26558.2|26518.2|26550.9|26510.9|26559.4|26519.4|26550.7|26510.7|0
1628728200000|2021-08-12 00:30:00|26550.8|26510.8|26547.9|26507.9|26553.8|26513.8|26547.9|26507.9|0
1628728500000|2021-08-12 00:35:00|26548.5|26508.5|26544.8|26504.8|26553.8|26513.8|26544.8|26504.8|0
1628728800000|2021-08-12 00:40:00|26543.8|26503.8|26536.9|26496.9|26543.8|26503.8|26535.7|26495.7|0
1628729100000|2021-08-12 00:45:00|26537.5|26497.5|26532.6|26492.6|26538.5|26498.5|26532.5|26492.5|0
1628729400000|2021-08-12 00:50:00|26533.1|26493.1|26538.7|26498.7|26538.7|26498.7|26532.6|26492.6|0
1628729700000|2021-08-12 00:55:00|26538.6|26498.6|26532.6|26492.6|26538.7|26498.7|26529.7|26489.7|0
1628730000000|2021-08-12 01:00:00|26532.1|26492.1|26539.7|26499.7|26541.5|26501.5|26529.7|26489.7|0
1628730300000|2021-08-12 01:05:00|26539.6|26499.6|26538.7|26498.7|26541.5|26501.5|26535.7|26495.7|0
1628730600000|2021-08-12 01:10:00|26538.5|26498.5|26538.5|26498.5|26538.7|26498.7|26535.7|26495.7|0
1628730900000|2021-08-12 01:15:00|26538.6|26498.6|26541.9|26501.9|26543.1|26503.1|26532.8|26492.8|0
1628731200000|2021-08-12 01:20:00|26541.8|26501.8|26536|26496|26541.9|26501.9|26534.4|26494.4|0
1628731500000|2021-08-12 01:25:00|26535.5|26495.5|26536.2|26496.2|26539.3|26499.3|26533.2|26493.2|0
1628731800000|2021-08-12 01:30:00|26536.7|26496.7|26536.3|26496.3|26539.3|26499.3|26533.2|26493.2|0
1628732100000|2021-08-12 01:35:00|26536.2|26496.2|26534.6|26494.6|26539.1|26499.1|26533.2|26493.2|0
1628732400000|2021-08-12 01:40:00|26534.7|26494.7|26525.9|26485.9|26536.3|26496.3|26524.4|26484.4|0
1628732700000|2021-08-12 01:45:00|26526.4|26486.4|26524.6|26484.6|26530.6|26490.6|26524.4|26484.4|0
1628733000000|2021-08-12 01:50:00|26524.7|26484.7|26527.3|26487.3|26533.4|26493.4|26524.4|26484.4|0
1628733300000|2021-08-12 01:55:00|26527.2|26487.2|26527.3|26487.3|26530.3|26490.3|26524.5|26484.5|0
1628733600000|2021-08-12 02:00:00|26527.2|26487.2|26536.2|26496.2|26536.2|26496.2|26527.2|26487.2|0
1628733900000|2021-08-12 02:05:00|26536.1|26496.1|26530.3|26490.3|26539.1|26499.1|26528.5|26488.5|0
1628734200000|2021-08-12 02:10:00|26527.5|26487.5|26530.4|26490.4|26530.4|26490.4|26527.3|26487.3|0
1628734500000|2021-08-12 02:15:00|26530.3|26490.3|26533.2|26493.2|26534.4|26494.4|26527.2|26487.2|0
1628734800000|2021-08-12 02:20:00|26533.1|26493.1|26530.6|26490.6|26536.3|26496.3|26530.4|26490.4|0
1628735100000|2021-08-12 02:25:00|26530.5|26490.5|26536.3|26496.3|26536.5|26496.5|26530.4|26490.4|0
1628735400000|2021-08-12 02:30:00|26535.8|26495.8|26531.9|26491.9|26536.5|26496.5|26530.6|26490.6|0
1628735700000|2021-08-12 02:35:00|26531.8|26491.8|26531.9|26491.9|26536.5|26496.5|26530.6|26490.6|0
1628736000000|2021-08-12 02:40:00|26532.5|26492.5|26531.9|26491.9|26533.7|26493.7|26530.6|26490.6|0
1628736300000|2021-08-12 02:45:00|26532.5|26492.5|26536.6|26496.6|26537.8|26497.8|26530.6|26490.6|0
1628736600000|2021-08-12 02:50:00|26536.5|26496.5|26530.8|26490.8|26536.6|26496.6|26530.7|26490.7|0
1628736900000|2021-08-12 02:55:00|26530.7|26490.7|26533.8|26493.8|26533.8|26493.8|26530.7|26490.7|0
1628737200000|2021-08-12 03:00:00|26533.3|26493.3|26541.1|26501.1|26541.1|26501.1|26532.2|26492.2|0
1628737500000|2021-08-12 03:05:00|26542.6|26502.6|26547|26507|26551.5|26511.5|26542.6|26502.6|0
1628737800000|2021-08-12 03:10:00|26547.5|26507.5|26548.5|26508.5|26551.4|26511.4|26545.6|26505.6|0
1628738100000|2021-08-12 03:15:00|26547.5|26507.5|26544|26504|26547.5|26507.5|26542.7|26502.7|0
1628738400000|2021-08-12 03:20:00|26543.5|26503.5|26545.7|26505.7|26548.5|26508.5|26542.8|26502.8|0
1628738700000|2021-08-12 03:25:00|26545.6|26505.6|26545.7|26505.7|26548.7|26508.7|26544|26504|0
1628739000000|2021-08-12 03:30:00|26545.2|26505.2|26544.3|26504.3|26545.9|26505.9|26542.9|26502.9|0
1628739300000|2021-08-12 03:35:00|26544.8|26504.8|26546|26506|26548.8|26508.8|26542.9|26502.9|0
1628739600000|2021-08-12 03:40:00|26546.1|26506.1|26549|26509|26549|26509|26546.1|26506.1|0
1628739900000|2021-08-12 03:45:00|26548.8|26508.8|26543.4|26503.4|26548.8|26508.8|26543.4|26503.4|0
1628740200000|2021-08-12 03:50:00|26543.9|26503.9|26537.5|26497.5|26546.3|26506.3|26537.5|26497.5|0
1628740500000|2021-08-12 03:55:00|26536.4|26496.4|26537.5|26497.5|26543.2|26503.2|26534.7|26494.7|0
1628740800000|2021-08-12 04:00:00|26537.6|26497.6|26534.4|26494.4|26540.3|26500.3|26534.4|26494.4|0
1628741100000|2021-08-12 04:05:00|26534.3|26494.3|26534.4|26494.4|26534.4|26494.4|26531.5|26491.5|0
1628741400000|2021-08-12 04:10:00|26534.3|26494.3|26534.3|26494.3|26534.3|26494.3|26534.3|26494.3|0
1628741700000|2021-08-12 04:15:00|26534.1|26494.1|26534.4|26494.4|26537.2|26497.2|26531.3|26491.3|0
1628742000000|2021-08-12 04:20:00|26534.3|26494.3|26534.3|26494.3|26537|26497|26532.5|26492.5|0
1628742300000|2021-08-12 04:25:00|26534.2|26494.2|26532.5|26492.5|26534.2|26494.2|26531|26491|0
1628742600000|2021-08-12 04:30:00|26533.1|26493.1|26521.2|26481.2|26534.3|26494.3|26521.2|26481.2|0
1628742900000|2021-08-12 04:35:00|26520.1|26480.1|26518.5|26478.5|26521.5|26481.5|26518.4|26478.4|0
1628743200000|2021-08-12 04:40:00|26518.4|26478.4|26518.2|26478.2|26521.3|26481.3|26518.2|26478.2|0
1628743500000|2021-08-12 04:45:00|26517.2|26477.2|26512.5|26472.5|26518.2|26478.2|26512.5|26472.5|0
1628743800000|2021-08-12 04:50:00|26512.3|26472.3|26506.7|26466.7|26512.4|26472.4|26506.6|26466.6|0
1628744100000|2021-08-12 04:55:00|26506.6|26466.6|26513.7|26473.7|26515.3|26475.3|26506.6|26466.6|0
1628744400000|2021-08-12 05:00:00|26513.6|26473.6|26509|26469|26515.3|26475.3|26506.1|26466.1|0
1628744700000|2021-08-12 05:05:00|26509.1|26469.1|26509.3|26469.3|26512.1|26472.1|26506.2|26466.2|0
1628745000000|2021-08-12 05:10:00|26509.1|26469.1|26514.7|26474.7|26514.7|26474.7|26509|26469|0
1628745300000|2021-08-12 05:15:00|26514.2|26474.2|26509.1|26469.1|26514.2|26474.2|26509|26469|0
1628745600000|2021-08-12 05:20:00|26509|26469|26506.3|26466.3|26512.2|26472.2|26506.3|26466.3|0
1628745900000|2021-08-12 05:25:00|26506.5|26466.5|26499.7|26459.7|26509.4|26469.4|26499.7|26459.7|0
1628746200000|2021-08-12 05:30:00|26499.9|26459.9|26499.7|26459.7|26502.8|26462.8|26499.6|26459.6|0
1628746500000|2021-08-12 05:35:00|26499.6|26459.6|26496.5|26456.5|26502.4|26462.4|26496.5|26456.5|0
1628746800000|2021-08-12 05:40:00|26496.6|26456.6|26482.2|26442.2|26499.4|26459.4|26482.2|26442.2|0
1628747100000|2021-08-12 05:45:00|26482.1|26442.1|26488|26448|26490.7|26450.7|26482|26442|0
1628747400000|2021-08-12 05:50:00|26487.9|26447.9|26491.1|26451.1|26491.1|26451.1|26487.7|26447.7|0
1628747700000|2021-08-12 05:55:00|26490.1|26450.1|26522.1|26482.1|26522.1|26482.1|26485.4|26445.4|0
1628748000000|2021-08-12 06:00:00|26522.6|26482.6|26532.6|26492.6|26541|26501|26522.6|26482.6|46
1628748300000|2021-08-12 06:05:00|26534.7|26494.7|26525.6|26510.6|26543.8|26520.6|26525.6|26494.7|26
1628748600000|2021-08-12 06:10:00|26523.1|26508.1|26525.6|26510.6|26525.6|26510.6|26520.6|26505.6|3
1628748900000|2021-08-12 06:15:00|26528.1|26513.1|26520.6|26505.6|26528.1|26513.1|26515.6|26500.6|12
1628749200000|2021-08-12 06:20:00|26518.1|26503.1|26515.6|26500.6|26520.6|26505.6|26515.6|26500.6|5
1628749500000|2021-08-12 06:25:00|26518.1|26503.1|26515.6|26500.6|26523.1|26508.1|26510.6|26495.6|14
1628749800000|2021-08-12 06:30:00|26513.1|26498.1|26505.6|26490.6|26513.1|26498.1|26503.1|26488.1|11
1628750100000|2021-08-12 06:35:00|26503.1|26488.1|26480.6|26465.6|26503.1|26488.1|26480.6|26465.6|31
1628750400000|2021-08-12 06:40:00|26483.1|26468.1|26475.6|26460.6|26488.1|26473.1|26470.6|26455.6|34
1628750700000|2021-08-12 06:45:00|26470.6|26455.6|26463.1|26448.1|26470.6|26455.6|26460.6|26445.6|45
1628751000000|2021-08-12 06:50:00|26465.6|26450.6|26460.6|26445.6|26465.6|26450.6|26460.6|26445.6|12
1628751300000|2021-08-12 06:55:00|26455.6|26440.6|26490.6|26475.6|26490.6|26475.6|26455.6|26440.6|40
1628751600000|2021-08-12 07:00:00|26495.6|26480.6|26475.6|26460.6|26510.6|26495.6|26460.6|26445.6|426
1628751900000|2021-08-12 07:05:00|26478.1|26463.1|26460.6|26445.6|26485.6|26470.6|26455.6|26440.6|290
1628752200000|2021-08-12 07:10:00|26465.6|26450.6|26450.6|26435.6|26465.6|26450.6|26445.6|26430.6|239
1628752500000|2021-08-12 07:15:00|26445.6|26430.6|26458.1|26443.1|26460.6|26445.6|26445.6|26430.6|114
1628752800000|2021-08-12 07:20:00|26455.6|26440.6|26455.6|26440.6|26475.6|26460.6|26455.6|26440.6|143
1628753100000|2021-08-12 07:25:00|26458.1|26443.1|26485.6|26470.6|26485.6|26470.6|26458.1|26443.1|92
1628753400000|2021-08-12 07:30:00|26490.6|26475.6|26465.6|26450.6|26493.1|26478.1|26465.6|26450.6|120
1628753700000|2021-08-12 07:35:00|26468.1|26453.1|26470.6|26455.6|26470.6|26455.6|26460.6|26445.6|59
1628754000000|2021-08-12 07:40:00|26472|26457|26462|26447|26482|26467|26462|26447|86
1628754300000|2021-08-12 07:45:00|26467|26452|26469.5|26454.5|26472|26457|26467|26452|83
1628754600000|2021-08-12 07:50:00|26467|26452|26477|26462|26477|26462|26467|26452|70
1628754900000|2021-08-12 07:55:00|26474.5|26459.5|26474.5|26459.5|26482|26467|26472|26457|47
1628755200000|2021-08-12 08:00:00|26477|26462|26477|26462|26477|26462|26462|26447|108
1628755500000|2021-08-12 08:05:00|26479.5|26464.5|26482|26467|26487|26472|26474.5|26459.5|82
1628755800000|2021-08-12 08:10:00|26479.5|26464.5|26482|26467|26482|26467|26477|26462|40
1628756100000|2021-08-12 08:15:00|26484.5|26469.5|26482|26467|26487|26472|26477|26462|34
1628756400000|2021-08-12 08:20:00|26479.5|26464.5|26502|26487|26502|26487|26479.5|26464.5|105
1628756700000|2021-08-12 08:25:00|26499.5|26484.5|26494.5|26479.5|26502|26487|26489.5|26474.5|59
1628757000000|2021-08-12 08:30:00|26497|26482|26509.5|26494.5|26512|26497|26494.5|26479.5|69
1628757300000|2021-08-12 08:35:00|26512|26497|26499.5|26484.5|26512|26497|26497|26482|74
1628757600000|2021-08-12 08:40:00|26497|26482|26512|26497|26517|26502|26497|26482|51
1628757900000|2021-08-12 08:45:00|26507|26492|26502|26487|26512|26497|26497|26482|73
1628758200000|2021-08-12 08:50:00|26499.5|26484.5|26512|26497|26512|26497|26497|26482|36
1628758500000|2021-08-12 08:55:00|26517|26502|26509.5|26494.5|26517|26502|26507|26492|52
1628758800000|2021-08-12 09:00:00|26507|26492|26517|26502|26517|26502|26507|26492|58
1628759100000|2021-08-12 09:05:00|26522|26507|26517|26502|26527|26512|26517|26502|95
1628759400000|2021-08-12 09:10:00|26514.5|26499.5|26519.5|26504.5|26522|26507|26512|26497|61
1628759700000|2021-08-12 09:15:00|26522|26507|26532|26517|26532|26517|26517|26502|73
1628760000000|2021-08-12 09:20:00|26534.5|26519.5|26542|26527|26542|26527|26532|26517|74
1628760300000|2021-08-12 09:25:00|26547|26532|26544.5|26529.5|26547|26532|26542|26527|69
1628760600000|2021-08-12 09:30:00|26542|26527|26532|26517|26542|26527|26532|26517|51
1628760900000|2021-08-12 09:35:00|26529.5|26514.5|26532|26517|26534.5|26519.5|26527|26512|43
1628761200000|2021-08-12 09:40:00|26529.5|26514.5|26532|26517|26532|26517|26527|26512|26
1628761500000|2021-08-12 09:45:00|26537|26522|26532|26517|26539.5|26524.5|26532|26517|34
1628761800000|2021-08-12 09:50:00|26529.5|26514.5|26527|26512|26532|26517|26527|26512|32
1628762100000|2021-08-12 09:55:00|26532|26517|26532|26517|26532|26517|26522|26507|58
1628762400000|2021-08-12 10:00:00|26534.5|26519.5|26522|26507|26542|26527|26519.5|26504.5|81
1628762700000|2021-08-12 10:05:00|26519.5|26504.5|26507|26492|26522|26507|26507|26492|328
1628763000000|2021-08-12 10:10:00|26509.5|26494.5|26519.5|26504.5|26522|26507|26507|26492|31
1628763300000|2021-08-12 10:15:00|26522|26507|26517|26502|26522|26507|26512|26497|623
1628763600000|2021-08-12 10:20:00|26522|26507|26517|26502|26522|26507|26512|26497|26
1628763900000|2021-08-12 10:25:00|26519.5|26504.5|26517|26502|26522|26507|26507|26492|17
1628764200000|2021-08-12 10:30:00|26519.5|26504.5|26522|26507|26527|26512|26519.5|26504.5|26
1628764500000|2021-08-12 10:35:00|26519.5|26504.5|26542|26527|26542|26527|26517|26502|86
1628764800000|2021-08-12 10:40:00|26539.5|26524.5|26547|26532|26547|26532|26537|26522|36
1628765100000|2021-08-12 10:45:00|26544.5|26529.5|26542|26527|26547|26532|26539.5|26524.5|35
1628765400000|2021-08-12 10:50:00|26539.5|26524.5|26547|26532|26547|26532|26537|26522|39
1628765700000|2021-08-12 10:55:00|26544.5|26529.5|26547|26532|26547|26532|26537|26522|30
1628766000000|2021-08-12 11:00:00|26544.5|26529.5|26557|26542|26567|26552|26542|26527|192
1628766300000|2021-08-12 11:05:00|26552|26537|26559.5|26544.5|26567|26552|26552|26537|34
1628766600000|2021-08-12 11:10:00|26557|26542|26567|26552|26572|26557|26557|26542|17
1628766900000|2021-08-12 11:15:00|26569.5|26554.5|26572|26557|26577|26562|26567|26552|79
1628767200000|2021-08-12 11:20:00|26574.5|26559.5|26562|26547|26577|26562|26562|26547|35
1628767500000|2021-08-12 11:25:00|26564.5|26549.5|26554.5|26539.5|26567|26552|26552|26537|41
1628767800000|2021-08-12 11:30:00|26552|26537|26562|26547|26562|26547|26549.5|26534.5|43
1628768100000|2021-08-12 11:35:00|26567|26552|26562|26547|26567|26552|26562|26547|19
1628768400000|2021-08-12 11:40:00|26559.9|26544.9|26564.9|26549.9|26564.9|26549.9|26559.9|26544.9|24
1628768700000|2021-08-12 11:45:00|26562.4|26547.4|26549.9|26534.9|26564.9|26549.9|26549.9|26534.9|27
1628769000000|2021-08-12 11:50:00|26552.4|26537.4|26549.9|26534.9|26554.9|26539.9|26549.9|26534.9|35
1628769300000|2021-08-12 11:55:00|26547.4|26532.4|26542.4|26527.4|26547.4|26532.4|26539.9|26524.9|49
1628769600000|2021-08-12 12:00:00|26544.9|26529.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|36
1628769900000|2021-08-12 12:05:00|26534.9|26519.9|26532.4|26517.4|26539.9|26524.9|26529.9|26514.9|59
1628770200000|2021-08-12 12:10:00|26529.9|26514.9|26524.9|26509.9|26534.9|26519.9|26524.9|26509.9|42
1628770500000|2021-08-12 12:15:00|26529.9|26514.9|26517.4|26502.4|26529.9|26514.9|26514.9|26499.9|71
1628770800000|2021-08-12 12:20:00|26519.9|26504.9|26509.9|26494.9|26519.9|26504.9|26509.9|26494.9|78
1628771100000|2021-08-12 12:25:00|26514.9|26499.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|59
1628771400000|2021-08-12 12:30:00|26527.4|26512.4|26534.9|26519.9|26539.9|26524.9|26527.4|26512.4|76
1628771700000|2021-08-12 12:35:00|26532.4|26517.4|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|43
1628772000000|2021-08-12 12:40:00|26547.4|26532.4|26569.9|26554.9|26572.4|26557.4|26544.9|26529.9|122
1628772300000|2021-08-12 12:45:00|26564.9|26549.9|26554.9|26539.9|26567.4|26552.4|26549.9|26534.9|97
1628772600000|2021-08-12 12:50:00|26559.9|26544.9|26554.9|26539.9|26559.9|26544.9|26554.9|26539.9|22
1628772900000|2021-08-12 12:55:00|26559.9|26544.9|26559.9|26544.9|26564.9|26549.9|26554.9|26539.9|65
1628773200000|2021-08-12 13:00:00|26564.9|26549.9|26567.4|26552.4|26569.9|26554.9|26559.9|26544.9|45
1628773500000|2021-08-12 13:05:00|26564.9|26549.9|26574.9|26559.9|26579.9|26564.9|26564.9|26549.9|155
1628773800000|2021-08-12 13:10:00|26577.4|26562.4|26579.9|26564.9|26584.9|26569.9|26574.9|26559.9|193
1628774100000|2021-08-12 13:15:00|26577.4|26562.4|26574.9|26559.9|26579.9|26564.9|26574.9|26559.9|24
1628774400000|2021-08-12 13:20:00|26569.9|26554.9|26569.9|26554.9|26574.9|26559.9|26569.9|26554.9|56
1628774700000|2021-08-12 13:25:00|26572.4|26557.4|26579.9|26564.9|26579.9|26564.9|26569.9|26554.9|71
1628775000000|2021-08-12 13:30:00|26577.4|26562.4|26572.4|26557.4|26584.9|26569.9|26547.4|26532.4|210
1628775300000|2021-08-12 13:35:00|26569.9|26554.9|26559.9|26544.9|26574.9|26559.9|26554.9|26539.9|155
1628775600000|2021-08-12 13:40:00|26564.9|26549.9|26559.9|26544.9|26564.9|26549.9|26559.9|26544.9|70
1628775900000|2021-08-12 13:45:00|26557.4|26542.4|26549.9|26534.9|26564.9|26549.9|26539.9|26524.9|180
1628776200000|2021-08-12 13:50:00|26547.4|26532.4|26527.4|26512.4|26547.4|26532.4|26527.4|26512.4|160
1628776500000|2021-08-12 13:55:00|26524.9|26509.9|26524.9|26509.9|26527.4|26512.4|26514.9|26499.9|122
1628776800000|2021-08-12 14:00:00|26527.4|26512.4|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|132
1628777100000|2021-08-12 14:05:00|26527.4|26512.4|26519.9|26504.9|26529.9|26514.9|26514.9|26499.9|108
1628777400000|2021-08-12 14:10:00|26519.7|26504.7|26519.7|26504.7|26519.7|26504.7|26512.2|26497.2|179
1628777700000|2021-08-12 14:15:00|26524.7|26509.7|26539.7|26524.7|26539.7|26524.7|26519.7|26504.7|207
1628778000000|2021-08-12 14:20:00|26537.2|26522.2|26554.7|26539.7|26554.7|26539.7|26534.7|26519.7|133
1628778300000|2021-08-12 14:25:00|26559.7|26544.7|26564.7|26549.7|26564.7|26549.7|26554.7|26539.7|142
1628778600000|2021-08-12 14:30:00|26559.7|26544.7|26564.7|26549.7|26569.7|26554.7|26559.7|26544.7|86
1628778900000|2021-08-12 14:35:00|26569.7|26554.7|26569.7|26554.7|26574.7|26559.7|26559.7|26544.7|129
1628779200000|2021-08-12 14:40:00|26574.7|26559.7|26574.7|26559.7|26579.7|26564.7|26564.7|26549.7|129
1628779500000|2021-08-12 14:45:00|26577.2|26562.2|26574.7|26559.7|26577.2|26562.2|26569.7|26554.7|64
1628779800000|2021-08-12 14:50:00|26579.7|26564.7|26569.7|26554.7|26579.7|26564.7|26569.7|26554.7|116
1628780100000|2021-08-12 14:55:00|26572.2|26557.2|26569.7|26554.7|26574.7|26559.7|26564.7|26549.7|384
1628780400000|2021-08-12 15:00:00|26567.2|26552.2|26559.7|26544.7|26567.2|26552.2|26559.7|26544.7|271
1628780700000|2021-08-12 15:05:00|26557.2|26542.2|26549.7|26534.7|26559.7|26544.7|26544.7|26529.7|118
1628781000000|2021-08-12 15:10:00|26544.7|26529.7|26554.7|26539.7|26559.7|26544.7|26544.7|26529.7|134
1628781300000|2021-08-12 15:15:00|26559.7|26544.7|26559.7|26544.7|26569.7|26554.7|26559.7|26544.7|132
1628781600000|2021-08-12 15:20:00|26562.2|26547.2|26559.7|26544.7|26564.7|26549.7|26559.7|26544.7|83
1628781900000|2021-08-12 15:25:00|26562.2|26547.2|26569.7|26554.7|26579.7|26564.7|26559.7|26544.7|312
1628782200000|2021-08-12 15:30:00|26567.2|26552.2|26569.7|26554.7|26584.7|26569.7|26567.2|26552.2|322
1628782500000|2021-08-12 15:35:00|26574.7|26559.7|26587.2|26572.2|26589.7|26574.7|26569.7|26554.7|200
1628782800000|2021-08-12 15:40:00|26589.7|26574.7|26587.2|26572.2|26589.7|26574.7|26584.7|26569.7|21
1628783100000|2021-08-12 15:45:00|26584.7|26569.7|26584.7|26569.7|26584.7|26569.7|26579.7|26564.7|26
1628783400000|2021-08-12 15:50:00|26587.2|26567.2|26587.2|26562.2|26587.2|26567.2|26582.2|26562.2|92
1628783700000|2021-08-12 15:55:00|26582.2|26567.2|26587.2|26567.2|26587.2|26567.2|26582.2|26562.2|12
1628784000000|2021-08-12 16:00:00|26592.2|26572.2|26587.2|26567.2|26592.2|26572.2|26587.2|26562.2|18
1628784300000|2021-08-12 16:05:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|34
1628784600000|2021-08-12 16:10:00||26577.2||26577.2||26577.2||26572.2|18
1628784900000|2021-08-12 16:15:00|26592.2|26572.2|26597.2|26572.2|26597.2|26572.2|26587.2|26567.2|8
1628785200000|2021-08-12 16:20:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|25
1628785500000|2021-08-12 16:25:00|26602.2|26577.2|26602.2|26577.2|26602.2|26582.2|26602.2|26577.2|5
1628785800000|2021-08-12 16:30:00|26597.2|26582.2|26602.2|26582.2|26602.2|26582.2|26597.2|26582.2|2
1628786400000|2021-08-12 16:40:00|26597.2|26577.2|26602.2|26577.2|26602.2|26582.2|26597.2|26577.2|16
1628786700000|2021-08-12 16:45:00|26597.2||26597.2||26602.2||26597.2||1
1628787000000|2021-08-12 16:50:00|26592.2|26572.2|26597.2|26577.2|26602.2|26582.2|26592.2|26572.2|44
1628787300000|2021-08-12 16:55:00|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|26602.2|26577.2|2
1628787600000|2021-08-12 17:00:00|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|26592.2|26572.2|10
1628787900000|2021-08-12 17:05:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|5
1628788200000|2021-08-12 17:10:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|2
1628788500000|2021-08-12 17:15:00||26577.2||26577.2||26577.2||26572.2|1
1628788800000|2021-08-12 17:20:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|5
1628789100000|2021-08-12 17:25:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|4
1628789400000|2021-08-12 17:30:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|3
1628789700000|2021-08-12 17:35:00||26577.2||26577.2||26577.2||26572.2|0
1628790000000|2021-08-12 17:40:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|2
1628790300000|2021-08-12 17:45:00|26592.2||26592.2||26597.2||26592.2||0
1628790600000|2021-08-12 17:50:00|26587.2|26567.2|26592.2|26572.2|26597.2|26577.2|26587.2|26567.2|14
1628790900000|2021-08-12 17:55:00|26587.2|26567.2|26587.2|26567.2|26592.2|26572.2|26587.2|26567.2|2
1628791200000|2021-08-12 18:00:00|26592.2|26572.2|26592.2|26567.2|26592.2|26572.2|26587.2|26567.2|3
1628791500000|2021-08-12 18:05:00||26572.2||26572.2||26572.2||26572.2|2
1628791800000|2021-08-12 18:10:00|26597.2||26592.2||26597.2||26592.2||2
1628792100000|2021-08-12 18:15:00|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|7
1628792400000|2021-08-12 18:20:00|26592.2|26572.2|26597.2|26572.2|26597.2|26572.2|26592.2|26572.2|8
1628792700000|2021-08-12 18:25:00|26592.2|26567.2|26589.7|26574.7|26592.2|26574.7|26589.7|26567.2|2
1628793600000|2021-08-12 18:40:00|26592.2|26577.2|26589.7|26574.7|26594.7|26579.7|26589.7|26574.7|8
1628793900000|2021-08-12 18:45:00|26584.7|26569.7|26589.7|26574.7|26589.7|26574.7|26584.7|26569.7|6
1628794200000|2021-08-12 18:50:00|26584.7|26569.7|26592.2|26577.2|26592.2|26577.2|26584.7|26569.7|4
1628794500000|2021-08-12 18:55:00|26594.7|26579.7|26594.7|26579.7|26594.7|26579.7|26594.7|26579.7|0
1628794800000|2021-08-12 19:00:00|||||||||2
1628795400000|2021-08-12 19:10:00|||||||||1
1628795700000|2021-08-12 19:15:00|||||||||1
1628796000000|2021-08-12 19:20:00|||||||||1
1628796300000|2021-08-12 19:25:00|||||||||5
1628796600000|2021-08-12 19:30:00|26592.2|26577.2|26594.7|26579.7|26597.2|26582.2|26589.7|26574.7|15
1628796900000|2021-08-12 19:35:00|26597.2|26582.2|26607.2|26592.2|26609.7|26594.7|26597.2|26582.2|31
1628797200000|2021-08-12 19:40:00|26604.7|26589.7|26599.7|26584.7|26604.7|26589.7|26599.7|26584.7|6
1628797500000|2021-08-12 19:45:00|26602.2|26587.2|26597.2|26582.2|26602.2|26587.2|26594.7|26579.7|16
1628797800000|2021-08-12 19:50:00|26599.7|26584.7|26604.7|26589.7|26609.7|26594.7|26597.2|26582.2|15
1628798100000|2021-08-12 19:55:00|26602.2|26587.2|26599.7|26584.7|26602.2|26587.2|26599.7|26584.7|25
1628798400000|2021-08-12 20:00:00|26612|26572|26607.8|26567.8|26612|26572|26600.9|26560.9|0
1628798700000|2021-08-12 20:05:00|26607.6|26567.6|26604|26564|26607.8|26567.8|26602.7|26562.7|0
1628799000000|2021-08-12 20:10:00|26604.1|26564.1|26605.3|26565.3|26605.3|26565.3|26602.7|26562.7|0
1628799300000|2021-08-12 20:15:00|26605.4|26565.4|26606.5|26566.5|26607.8|26567.8|26605.4|26565.4|0
1628799600000|2021-08-12 20:20:00|26606.3|26566.3|26607.3|26567.3|26607.3|26567.3|26605.3|26565.3|0
1628799900000|2021-08-12 20:25:00|26607.8|26567.8|26606.5|26566.5|26607.8|26567.8|26606.5|26566.5|0
1628800200000|2021-08-12 20:30:00|26606.7|26566.7|26609.1|26569.1|26609.1|26569.1|26606.5|26566.5|0
1628800500000|2021-08-12 20:35:00|26609.2|26569.2|26613|26573|26614.3|26574.3|26609.2|26569.2|0
1628800800000|2021-08-12 20:40:00|26613.1|26573.1|26613|26573|26614.3|26574.3|26613|26573|0
1628801100000|2021-08-12 20:45:00|26612.8|26572.8|26611.2|26571.2|26615.5|26575.5|26611.2|26571.2|0
1628801400000|2021-08-12 20:50:00|26611.4|26571.4|26614.3|26574.3|26615.5|26575.5|26611.4|26571.4|0
1628801700000|2021-08-12 20:55:00|26614.5|26574.5|26615.3|26575.3|26617.4|26577.4|26614.3|26574.3|0
1628802000000|2021-08-12 21:00:00|26615.9|26575.9|26615.3|26575.3|26616.9|26576.9|26615.3|26575.3|0
1628802300000|2021-08-12 21:05:00|26615.9|26575.9|26615.3|26575.3|26616.4|26576.4|26614.8|26574.8|0
1628802600000|2021-08-12 21:10:00|26614.3|26574.3|26617.4|26577.4|26617.4|26577.4|26613.8|26573.8|0
1628802900000|2021-08-12 21:15:00|26615.3|26575.3|26615.3|26575.3|26616.9|26576.9|26614.3|26574.3|0
1628803200000|2021-08-12 21:20:00|26614.8|26574.8|26615.9|26575.9|26616.4|26576.4|26614.8|26574.8|0
1628803500000|2021-08-12 21:25:00|26615.3|26575.3|26614.8|26574.8|26615.3|26575.3|26614.8|26574.8|0
1628803800000|2021-08-12 21:30:00|26614.3|26574.3|26615.9|26575.9|26615.9|26575.9|26614.3|26574.3|0
1628804100000|2021-08-12 21:35:00|26616.4|26576.4|26614.3|26574.3|26617.4|26577.4|26614.3|26574.3|0
1628804400000|2021-08-12 21:40:00|26613.8|26573.8|26613.2|26573.2|26613.8|26573.8|26613.2|26573.2|0
1628804700000|2021-08-12 21:45:00|26612.7|26572.7|26613.8|26573.8|26614.3|26574.3|26612.7|26572.7|0
1628805000000|2021-08-12 21:50:00|26614.3|26574.3|26614.3|26574.3|26614.3|26574.3|26613.8|26573.8|0
1628805300000|2021-08-12 21:55:00|26614.8|26574.8|26614.8|26574.8|26614.8|26574.8|26614.3|26574.3|0
1628805600000|2021-08-12 22:00:00|26614.1|26574.1|26604.8|26564.8|26616.2|26576.2|26604.2|26564.2|0
1628805900000|2021-08-12 22:05:00|26604.6|26564.6|26604.8|26564.8|26606.1|26566.1|26603.6|26563.6|0
1628806200000|2021-08-12 22:10:00|26604.6|26564.6|26603.6|26563.6|26604.8|26564.8|26601.8|26561.8|0
1628806500000|2021-08-12 22:15:00|26603.8|26563.8|26603.6|26563.6|26607.4|26567.4|26601.8|26561.8|0
1628806800000|2021-08-12 22:20:00|26603.3|26563.3|26604.8|26564.8|26604.8|26564.8|26601.8|26561.8|0
1628807100000|2021-08-12 22:25:00|26604.7|26564.7|26604.8|26564.8|26604.8|26564.8|26601.8|26561.8|0
1628807400000|2021-08-12 22:30:00|26604.6|26564.6|26604.8|26564.8|26604.8|26564.8|26603.6|26563.6|0
1628807700000|2021-08-12 22:35:00|26605.1|26565.1|26607.4|26567.4|26608|26568|26604.8|26564.8|0
1628808000000|2021-08-12 22:40:00|26607.6|26567.6|26608.6|26568.6|26608.6|26568.6|26607.4|26567.4|0
1628808300000|2021-08-12 22:45:00|26608.5|26568.5|26607.4|26567.4|26608.6|26568.6|26607.4|26567.4|0
1628808600000|2021-08-12 22:50:00|26607.3|26567.3|26607.4|26567.4|26607.4|26567.4|26606.1|26566.1|0
1628808900000|2021-08-12 22:55:00|26607.2|26567.2|26604.8|26564.8|26607.2|26567.2|26604.8|26564.8|0
1628809200000|2021-08-12 23:00:00|26605.1|26565.1|26601.8|26561.8|26606.1|26566.1|26601.8|26561.8|0
1628809500000|2021-08-12 23:05:00|26602|26562|26603.6|26563.6|26604.8|26564.8|26602|26562|0
1628809800000|2021-08-12 23:10:00|26603.8|26563.8|26606.1|26566.1|26606.1|26566.1|26602.4|26562.4|0
1628810100000|2021-08-12 23:15:00|26606|26566|26606.1|26566.1|26606.1|26566.1|26604.8|26564.8|0
1628810400000|2021-08-12 23:20:00|26606|26566|26603.6|26563.6|26606.1|26566.1|26603.6|26563.6|0
1628810700000|2021-08-12 23:25:00|26603.7|26563.7|26607.4|26567.4|26607.4|26567.4|26603.7|26563.7|0
1628811000000|2021-08-12 23:30:00|26607.3|26567.3|26601.8|26561.8|26607.3|26567.3|26601.8|26561.8|0
1628811300000|2021-08-12 23:35:00|26602|26562|26601.8|26561.8|26603.6|26563.6|26600.5|26560.5|0
1628811600000|2021-08-12 23:40:00|26602|26562|26599.2|26559.2|26603.6|26563.6|26599.2|26559.2|0
1628811900000|2021-08-12 23:45:00|26599.4|26559.4|26599.2|26559.2|26600.5|26560.5|26596.7|26556.7|0
1628812200000|2021-08-12 23:50:00|26599.1|26559.1|26600.5|26560.5|26601.8|26561.8|26596.7|26556.7|0
1628812500000|2021-08-12 23:55:00|26600.3|26560.3|26598|26558|26600.5|26560.5|26598|26558|0
1628812800000|2021-08-13 00:00:00|26598.2|26558.2|26598|26558|26599.9|26559.9|26596.7|26556.7|0
1628813100000|2021-08-13 00:05:00|26598.2|26558.2|26594.1|26554.1|26599.2|26559.2|26592.3|26552.3|0
1628813400000|2021-08-13 00:10:00|26594.2|26554.2|26594.1|26554.1|26596.7|26556.7|26591.1|26551.1|0
1628813700000|2021-08-13 00:15:00|26594.2|26554.2|26602.1|26562.1|26610.3|26570.3|26594.2|26554.2|0
1628814000000|2021-08-13 00:20:00|26601.5|26561.5|26599.1|26559.1|26602.2|26562.2|26593.3|26553.3|0
1628814300000|2021-08-13 00:25:00|26599.2|26559.2|26596.8|26556.8|26602.1|26562.1|26587.9|26547.9|0
1628814600000|2021-08-13 00:30:00|26599.6|26559.6|26608.6|26568.6|26608.7|26568.7|26599.6|26559.6|0
1628814900000|2021-08-13 00:35:00|26609.8|26569.8|26597.1|26557.1|26609.9|26569.9|26597.1|26557.1|0
1628815200000|2021-08-13 00:40:00|26596.9|26556.9|26594.3|26554.3|26597.1|26557.1|26591|26551|0
1628815500000|2021-08-13 00:45:00|26595.3|26555.3|26594.1|26554.1|26597.1|26557.1|26591.3|26551.3|0
1628815800000|2021-08-13 00:50:00|26594.7|26554.7|26589.6|26549.6|26601.1|26561.1|26585.6|26545.6|0
1628816100000|2021-08-13 00:55:00|26590.1|26550.1|26599.7|26559.7|26600|26560|26588.4|26548.4|0
1628816400000|2021-08-13 01:00:00|26599.9|26559.9|26591|26551|26599.9|26559.9|26591|26551|0
1628816700000|2021-08-13 01:05:00|26590.9|26550.9|26593.8|26553.8|26595.2|26555.2|26590.9|26550.9|0
1628817000000|2021-08-13 01:10:00|26593.7|26553.7|26590.7|26550.7|26596.5|26556.5|26590.7|26550.7|0
1628817300000|2021-08-13 01:15:00|26590.2|26550.2|26585.4|26545.4|26590.2|26550.2|26579.6|26539.6|0
1628817600000|2021-08-13 01:20:00|26585.3|26545.3|26588.2|26548.2|26588.2|26548.2|26582.5|26542.5|0
1628817900000|2021-08-13 01:25:00|26588.1|26548.1|26585.4|26545.4|26591.1|26551.1|26582.4|26542.4|0
1628818200000|2021-08-13 01:30:00|26585.3|26545.3|26594.1|26554.1|26597.1|26557.1|26585.3|26545.3|0
1628818500000|2021-08-13 01:35:00|26594.2|26554.2|26594.3|26554.3|26600|26560|26585.3|26545.3|0
1628818800000|2021-08-13 01:40:00|26594.4|26554.4|26597.2|26557.2|26597.2|26557.2|26588.4|26548.4|0
1628819100000|2021-08-13 01:45:00|26597.7|26557.7|26591.6|26551.6|26603.1|26563.1|26591.3|26551.3|0
1628819400000|2021-08-13 01:50:00|26591.5|26551.5|26591.5|26551.5|26595.7|26555.7|26591.5|26551.5|0
1628819700000|2021-08-13 01:55:00|26591.4|26551.4|26597.1|26557.1|26597.2|26557.2|26589.8|26549.8|0
1628820000000|2021-08-13 02:00:00|26597.2|26557.2|26597.1|26557.1|26600|26560|26594.1|26554.1|0
1628820300000|2021-08-13 02:05:00|26597.2|26557.2|26603|26563|26605.9|26565.9|26597.2|26557.2|0
1628820600000|2021-08-13 02:10:00|26602.8|26562.8|26606.1|26566.1|26606.1|26566.1|26600|26560|0
1628820900000|2021-08-13 02:15:00|26606.6|26566.6|26615|26575|26616.3|26576.3|26606.1|26566.1|0
1628821200000|2021-08-13 02:20:00|26614.9|26574.9|26612.2|26572.2|26616.3|26576.3|26609.1|26569.1|0
1628821500000|2021-08-13 02:25:00|26613.3|26573.3|26606.3|26566.3|26615|26575|26606.2|26566.2|0
1628821800000|2021-08-13 02:30:00|26606.4|26566.4|26600|26560|26607.6|26567.6|26598.3|26558.3|0
1628822100000|2021-08-13 02:35:00|26599.5|26559.5|26602.8|26562.8|26602.8|26562.8|26597.1|26557.1|0
1628822400000|2021-08-13 02:40:00|26602.7|26562.7|26602.5|26562.5|26605.6|26565.6|26596.8|26556.8|0
1628822700000|2021-08-13 02:45:00|26601.5|26561.5|26600|26560|26603|26563|26596.9|26556.9|0
1628823000000|2021-08-13 02:50:00|26599.9|26559.9|26592.3|26552.3|26601.2|26561.2|26592.3|26552.3|0
1628823300000|2021-08-13 02:55:00|26591.8|26551.8|26585.3|26545.3|26592.3|26552.3|26583.6|26543.6|0
1628823600000|2021-08-13 03:00:00|26585.4|26545.4|26599.9|26559.9|26599.9|26559.9|26585.3|26545.3|0
1628823900000|2021-08-13 03:05:00|26599.8|26559.8|26596.9|26556.9|26599.8|26559.8|26594|26554|0
1628824200000|2021-08-13 03:10:00|26595.4|26555.4|26596.8|26556.8|26599.7|26559.7|26595.2|26555.2|0
1628824500000|2021-08-13 03:15:00|26596.9|26556.9|26598.2|26558.2|26599.9|26559.9|26596.9|26556.9|0
1628824800000|2021-08-13 03:20:00|26598.1|26558.1|26596.8|26556.8|26598.1|26558.1|26593.9|26553.9|0
1628825100000|2021-08-13 03:25:00|26596.9|26556.9|26599.9|26559.9|26602.8|26562.8|26596.8|26556.8|0
1628825400000|2021-08-13 03:30:00|26599.8|26559.8|26602.7|26562.7|26604.1|26564.1|26599.7|26559.7|0
1628825700000|2021-08-13 03:35:00|26602.8|26562.8|26605.6|26565.6|26605.8|26565.8|26602.7|26562.7|0
1628826000000|2021-08-13 03:40:00|26604.6|26564.6|26608.4|26568.4|26608.4|26568.4|26602.7|26562.7|0
1628826300000|2021-08-13 03:45:00|26607.9|26567.9|26618.8|26578.8|26618.8|26578.8|26606.8|26566.8|0
1628826600000|2021-08-13 03:50:00|26619.3|26579.3|26618.9|26578.9|26621.6|26581.6|26618.8|26578.8|0
1628826900000|2021-08-13 03:55:00|26618.8|26578.8|26618.8|26578.8|26618.8|26578.8|26617.2|26577.2|0
1628827200000|2021-08-13 04:00:00|26618.7|26578.7|26618.8|26578.8|26620.1|26580.1|26615.8|26575.8|0
1628827500000|2021-08-13 04:05:00|26618.2|26578.2|26616|26576|26618.2|26578.2|26614.3|26574.3|0
1628827800000|2021-08-13 04:10:00|26617|26577|26615.2|26575.2|26618.9|26578.9|26614.2|26574.2|0
1628828100000|2021-08-13 04:15:00|26614.7|26574.7|26614|26574|26616.9|26576.9|26614|26574|0
1628828400000|2021-08-13 04:20:00|26614.1|26574.1|26614.1|26574.1|26616.9|26576.9|26614.1|26574.1|0
1628828700000|2021-08-13 04:25:00|26615.2|26575.2|26617.1|26577.1|26619.9|26579.9|26614.1|26574.1|0
1628829000000|2021-08-13 04:30:00|26617.6|26577.6|26617.1|26577.1|26621.4|26581.4|26614.1|26574.1|0
1628829300000|2021-08-13 04:35:00|26616.9|26576.9|26616.9|26576.9|26616.9|26576.9|26615.4|26575.4|0
1628829600000|2021-08-13 04:40:00|26616.4|26576.4|26617.1|26577.1|26617.1|26577.1|26615.4|26575.4|0
1628829900000|2021-08-13 04:45:00|26616|26576|26614.3|26574.3|26616|26576|26614.1|26574.1|0
1628830200000|2021-08-13 04:50:00|26614.8|26574.8|26614.1|26574.1|26615.5|26575.5|26612.6|26572.6|0
1628830500000|2021-08-13 04:55:00|26614.2|26574.2|26611.3|26571.3|26614.3|26574.3|26608.4|26568.4|0
1628830800000|2021-08-13 05:00:00|26614.1|26574.1|26614.4|26574.4|26614.4|26574.4|26611.3|26571.3|0
1628831100000|2021-08-13 05:05:00|26614.3|26574.3|26611.3|26571.3|26614.4|26574.4|26611.2|26571.2|0
1628831400000|2021-08-13 05:10:00|26611.2|26571.2|26608.5|26568.5|26611.3|26571.3|26608.3|26568.3|0
1628831700000|2021-08-13 05:15:00|26608.4|26568.4|26605.6|26565.6|26608.5|26568.5|26602.7|26562.7|0
1628832000000|2021-08-13 05:20:00|26605.1|26565.1|26602.8|26562.8|26605.6|26565.6|26596.9|26556.9|0
1628832300000|2021-08-13 05:25:00|26602.9|26562.9|26602.8|26562.8|26605.8|26565.8|26602.7|26562.7|0
1628832600000|2021-08-13 05:30:00|26602.9|26562.9|26602.5|26562.5|26605.8|26565.8|26601.1|26561.1|0
1628832900000|2021-08-13 05:35:00|26602.4|26562.4|26603.7|26563.7|26605.5|26565.5|26602.4|26562.4|0
1628833200000|2021-08-13 05:40:00|26603.1|26563.1|26602.4|26562.4|26605.3|26565.3|26599.6|26559.6|0
1628833500000|2021-08-13 05:45:00|26602.2|26562.2|26603.7|26563.7|26603.7|26563.7|26599.3|26559.3|0
1628833800000|2021-08-13 05:50:00|26604.3|26564.3|26605.5|26565.5|26608.3|26568.3|26604.3|26564.3|0
1628834100000|2021-08-13 05:55:00|26606.5|26566.5|26605.6|26565.6|26608.5|26568.5|26602.8|26562.8|0
1628834400000|2021-08-13 06:00:00|26604.6|26564.6|26559.7|26544.7|26604.6|26564.6|26559.7|26544.7|17
1628834700000|2021-08-13 06:05:00|26562.2|26547.2|26572.2|26557.2|26572.2|26557.2|26562.2|26547.2|16
1628835000000|2021-08-13 06:10:00|26569.7|26554.7|26577.2|26562.2|26579.7|26564.7|26569.7|26554.7|27
1628835300000|2021-08-13 06:15:00|26579.7|26564.7|26572.2|26557.2|26579.7|26564.7|26569.7|26554.7|10
1628835600000|2021-08-13 06:20:00|26574.7|26559.7|26572.2|26557.2|26574.7|26559.7|26572.2|26557.2|1
1628835900000|2021-08-13 06:25:00|26574.7|26559.7|26577.2|26562.2|26577.2|26562.2|26572.2|26557.2|4
1628836200000|2021-08-13 06:30:00|26574.7|26559.7|26577.2|26562.2|26577.2|26562.2|26572.2|26557.2|9
1628836500000|2021-08-13 06:35:00|26574.7|26559.7|26567.2|26552.2|26574.7|26559.7|26562.2|26547.2|7
1628836800000|2021-08-13 06:40:00|26564.7|26549.7|26567.2|26552.2|26569.7|26554.7|26562.2|26547.2|2
1628837100000|2021-08-13 06:45:00|26564.7|26549.7|26577.2|26562.2|26577.2|26562.2|26562.2|26547.2|5
1628837400000|2021-08-13 06:50:00|26579.7|26564.7|26582.2|26567.2|26584.7|26569.7|26579.7|26564.7|14
1628837700000|2021-08-13 06:55:00|26579.7|26564.7|26572.2|26557.2|26589.7|26574.7|26544.7|26529.7|169
1628838000000|2021-08-13 07:00:00|26574.7|26559.7|26569.7|26554.7|26589.7|26574.7|26549.7|26534.7|554
1628838300000|2021-08-13 07:05:00|26574.7|26559.7|26579.7|26564.7|26594.7|26579.7|26574.7|26559.7|172
1628838600000|2021-08-13 07:10:00|26574.7|26559.7|26584.7|26569.7|26589.7|26574.7|26569.7|26554.7|105
1628838900000|2021-08-13 07:15:00|26587.2|26572.2|26609.7|26594.7|26624.7|26609.7|26587.2|26572.2|185
1628839200000|2021-08-13 07:20:00|26604.7|26589.7|26607.2|26592.2|26619.7|26604.7|26604.7|26589.7|134
1628839500000|2021-08-13 07:25:00|26609.7|26594.7|26599.7|26584.7|26609.7|26594.7|26594.7|26579.7|82
1628839800000|2021-08-13 07:30:00|26602.2|26587.2|26604.7|26589.7|26609.7|26594.7|26599.7|26584.7|56
1628840100000|2021-08-13 07:35:00|26607.2|26592.2|26604.7|26589.7|26612.2|26597.2|26589.7|26574.7|124
1628840400000|2021-08-13 07:40:00|26602.2|26587.2|26599.2|26584.2|26604.2|26589.2|26594.2|26579.2|54
1628840700000|2021-08-13 07:45:00|26601.7|26586.7|26599.2|26584.2|26604.2|26589.2|26594.2|26579.2|37
1628841000000|2021-08-13 07:50:00|26596.7|26581.7|26609.2|26594.2|26611.7|26596.7|26594.2|26579.2|65
1628841300000|2021-08-13 07:55:00|26611.7|26596.7|26611.7|26596.7|26614.2|26599.2|26604.2|26589.2|36
1628841600000|2021-08-13 08:00:00|26614.2|26599.2|26604.2|26589.2|26614.2|26599.2|26604.2|26589.2|84
1628841900000|2021-08-13 08:05:00|26609.2|26594.2|26614.2|26599.2|26619.2|26604.2|26599.2|26584.2|114
1628842200000|2021-08-13 08:10:00|26611.7|26596.7|26614.2|26599.2|26614.2|26599.2|26609.2|26594.2|30
1628842500000|2021-08-13 08:15:00|26616.7|26601.7|26619.2|26604.2|26619.2|26604.2|26614.2|26599.2|70
1628842800000|2021-08-13 08:20:00|26614.2|26599.2|26614.2|26599.2|26619.2|26604.2|26614.2|26599.2|54
1628843100000|2021-08-13 08:25:00|26611.7|26596.7|26599.2|26584.2|26611.7|26596.7|26599.2|26584.2|53
1628843400000|2021-08-13 08:30:00|26604.2|26589.2|26609.2|26594.2|26609.2|26594.2|26594.2|26579.2|105
1628843700000|2021-08-13 08:35:00|26606.7|26591.7|26604.2|26589.2|26609.2|26594.2|26599.2|26584.2|56
1628844000000|2021-08-13 08:40:00|26609.2|26594.2|26629.2|26614.2|26634.2|26619.2|26609.2|26594.2|116
1628844300000|2021-08-13 08:45:00|26631.7|26616.7|26634.2|26619.2|26636.7|26621.7|26629.2|26614.2|80
1628844600000|2021-08-13 08:50:00|26631.7|26616.7|26654.2|26639.2|26659.2|26644.2|26629.2|26614.2|195
1628844900000|2021-08-13 08:55:00|26651.7|26636.7|26649.2|26634.2|26654.2|26639.2|26639.2|26624.2|102
1628845200000|2021-08-13 09:00:00|26654.2|26639.2|26664.2|26649.2|26674.2|26659.2|26649.2|26634.2|153
1628845500000|2021-08-13 09:05:00|26669.2|26654.2|26664.2|26649.2|26669.2|26654.2|26651.7|26636.7|90
1628845800000|2021-08-13 09:10:00|26661.7|26646.7|26679.2|26664.2|26684.2|26669.2|26661.7|26646.7|120
1628846100000|2021-08-13 09:15:00|26674.2|26659.2|26669.2|26654.2|26676.7|26661.7|26664.2|26649.2|112
1628846400000|2021-08-13 09:20:00|26666.7|26651.7|26651.7|26636.7|26669.2|26654.2|26649.2|26634.2|94
1628846700000|2021-08-13 09:25:00|26649.2|26634.2|26659.2|26644.2|26669.2|26654.2|26649.2|26634.2|58
1628847000000|2021-08-13 09:30:00|26654.2|26639.2|26664.2|26649.2|26669.2|26654.2|26654.2|26639.2|88
1628847300000|2021-08-13 09:35:00|26661.7|26646.7|26664.2|26649.2|26664.2|26649.2|26649.2|26634.2|65
1628847600000|2021-08-13 09:40:00|26661.7|26646.7|26649.2|26634.2|26661.7|26646.7|26649.2|26634.2|42
1628847900000|2021-08-13 09:45:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26649.2|26634.2|35
1628848200000|2021-08-13 09:50:00|26654.2|26639.2|26644.2|26629.2|26654.2|26639.2|26639.2|26624.2|176
1628848500000|2021-08-13 09:55:00|26646.7|26631.7|26649.2|26634.2|26651.7|26636.7|26641.7|26626.7|58
1628848800000|2021-08-13 10:00:00|26646.7|26631.7|26654.2|26639.2|26654.2|26639.2|26641.7|26626.7|47
1628849100000|2021-08-13 10:05:00|26651.7|26636.7|26624.2|26609.2|26651.7|26636.7|26619.2|26604.2|128
1628849400000|2021-08-13 10:10:00|26629.2|26614.2|26651.7|26636.7|26654.2|26639.2|26629.2|26614.2|60
1628849700000|2021-08-13 10:15:00|26654.2|26639.2|26659.2|26644.2|26659.2|26644.2|26649.2|26634.2|55
1628850000000|2021-08-13 10:20:00|26656.7|26641.7|26664.2|26649.2|26664.2|26649.2|26654.2|26639.2|39
1628850300000|2021-08-13 10:25:00|26666.7|26651.7|26649.2|26634.2|26666.7|26651.7|26649.2|26634.2|59
1628850600000|2021-08-13 10:30:00|26646.7|26631.7|26651.7|26636.7|26654.2|26639.2|26641.7|26626.7|570
1628850900000|2021-08-13 10:35:00|26649.2|26634.2|26649.2|26634.2|26649.2|26634.2|26644.2|26629.2|286
1628851200000|2021-08-13 10:40:00|26646.7|26631.7|26646.7|26631.7|26654.2|26639.2|26644.2|26629.2|48
1628851500000|2021-08-13 10:45:00|26649.2|26634.2|26659.2|26644.2|26659.2|26644.2|26649.2|26634.2|39
1628851800000|2021-08-13 10:50:00|26656.7|26641.7|26651.7|26636.7|26659.2|26644.2|26649.2|26634.2|46
1628852100000|2021-08-13 10:55:00|26654.2|26639.2|26654.2|26639.2|26654.2|26639.2|26649.2|26634.2|23
1628852400000|2021-08-13 11:00:00|26651.7|26636.7|26644.2|26629.2|26651.7|26636.7|26639.2|26624.2|64
1628852700000|2021-08-13 11:05:00|26649.2|26634.2|26654.2|26639.2|26659.2|26644.2|26644.2|26629.2|46
1628853000000|2021-08-13 11:10:00|26649.2|26634.2|26646.7|26631.7|26654.2|26639.2|26644.2|26629.2|39
1628853300000|2021-08-13 11:15:00|26649.2|26634.2|26649.2|26634.2|26651.7|26636.7|26641.7|26626.7|88
1628853600000|2021-08-13 11:20:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26644.2|26629.2|50
1628853900000|2021-08-13 11:25:00|26646.7|26631.7|26644.2|26629.2|26649.2|26634.2|26644.2|26629.2|23
1628854200000|2021-08-13 11:30:00|26646.7|26631.7|26649.2|26634.2|26654.2|26639.2|26639.2|26624.2|123
1628854500000|2021-08-13 11:35:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26644.2|26629.2|105
1628854800000|2021-08-13 11:40:00|26647.7|26632.7|26652.7|26637.7|26657.7|26642.7|26647.7|26632.7|41
1628855100000|2021-08-13 11:45:00|26655.2|26640.2|26662.7|26647.7|26662.7|26647.7|26652.7|26637.7|40
1628855400000|2021-08-13 11:50:00|26657.7|26642.7|26667.7|26652.7|26667.7|26652.7|26657.7|26642.7|89
1628855700000|2021-08-13 11:55:00|26665.2|26650.2|26670.2|26655.2|26672.7|26657.7|26657.7|26642.7|79
1628856000000|2021-08-13 12:00:00|26672.7|26657.7|26667.7|26652.7|26672.7|26657.7|26667.7|26652.7|54
1628856300000|2021-08-13 12:05:00|26670.2|26655.2|26662.7|26647.7|26672.7|26657.7|26657.7|26642.7|102
1628856600000|2021-08-13 12:10:00|26667.7|26652.7|26687.7|26672.7|26687.7|26672.7|26667.7|26652.7|170
1628856900000|2021-08-13 12:15:00|26682.7|26667.7|26682.7|26667.7|26692.7|26677.7|26682.7|26667.7|114
1628857200000|2021-08-13 12:20:00|26687.7|26672.7|26687.7|26672.7|26692.7|26677.7|26687.7|26672.7|59
1628857500000|2021-08-13 12:25:00|26690.2|26675.2|26682.7|26667.7|26692.7|26677.7|26682.7|26667.7|49
1628857800000|2021-08-13 12:30:00|26685.2|26670.2|26672.7|26657.7|26685.2|26670.2|26672.7|26657.7|72
1628858100000|2021-08-13 12:35:00|26670.2|26655.2|26662.7|26647.7|26672.7|26657.7|26657.7|26642.7|91
1628858400000|2021-08-13 12:40:00|26660.2|26645.2|26657.7|26642.7|26662.7|26647.7|26652.7|26637.7|46
1628858700000|2021-08-13 12:45:00|26655.2|26640.2|26682.7|26667.7|26682.7|26667.7|26652.7|26637.7|128
1628859000000|2021-08-13 12:50:00|26677.7|26662.7|26677.7|26662.7|26682.7|26667.7|26677.7|26662.7|41
1628859300000|2021-08-13 12:55:00|26682.7|26667.7|26677.7|26662.7|26682.7|26667.7|26672.7|26657.7|53
1628859600000|2021-08-13 13:00:00|26675.2|26660.2|26672.7|26657.7|26682.7|26667.7|26672.7|26657.7|56
1628859900000|2021-08-13 13:05:00|26675.2|26660.2|26682.7|26667.7|26682.7|26667.7|26672.7|26657.7|53
1628860200000|2021-08-13 13:10:00|26680.2|26665.2|26662.7|26647.7|26682.7|26667.7|26662.7|26647.7|70
1628860500000|2021-08-13 13:15:00|26660.2|26645.2|26672.7|26657.7|26672.7|26657.7|26657.7|26642.7|46
1628860800000|2021-08-13 13:20:00|26670.2|26655.2|26667.7|26652.7|26670.2|26655.2|26662.7|26647.7|47
1628861100000|2021-08-13 13:25:00|26672.7|26657.7|26672.7|26657.7|26672.7|26657.7|26667.7|26652.7|55
1628861400000|2021-08-13 13:30:00|26670.2|26655.2|26647.7|26632.7|26677.7|26662.7|26637.7|26622.7|239
1628861700000|2021-08-13 13:35:00|26645.2|26630.2|26652.7|26637.7|26652.7|26637.7|26637.7|26622.7|85
1628862000000|2021-08-13 13:40:00|26655.2|26640.2|26662.7|26647.7|26667.7|26652.7|26652.7|26637.7|106
1628862300000|2021-08-13 13:45:00|26665.2|26650.2|26662.7|26647.7|26677.7|26662.7|26662.7|26647.7|157
1628862600000|2021-08-13 13:50:00|26660.2|26645.2|26637.7|26622.7|26660.2|26645.2|26632.7|26617.7|122
1628862900000|2021-08-13 13:55:00|26632.7|26617.7|26660.2|26645.2|26662.7|26647.7|26632.7|26617.7|70
1628863200000|2021-08-13 14:00:00|26662.7|26647.7|26647.7|26632.7|26667.7|26652.7|26637.7|26622.7|161
1628863500000|2021-08-13 14:05:00|26642.7|26627.7|26642.7|26627.7|26652.7|26637.7|26632.7|26617.7|134
1628863800000|2021-08-13 14:10:00|26642.3|26627.3|26642.3|26627.3|26652.3|26637.3|26637.3|26622.3|67
1628864100000|2021-08-13 14:15:00|26647.3|26632.3|26652.3|26637.3|26652.3|26637.3|26637.3|26622.3|84
1628864400000|2021-08-13 14:20:00|26647.3|26632.3|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|88
1628864700000|2021-08-13 14:25:00|26637.3|26622.3|26647.3|26632.3|26649.8|26634.8|26637.3|26622.3|130
1628865000000|2021-08-13 14:30:00|26649.8|26634.8|26652.3|26637.3|26652.3|26637.3|26644.8|26629.8|48
1628865300000|2021-08-13 14:35:00|26647.3|26632.3|26632.3|26617.3|26647.3|26632.3|26632.3|26617.3|127
1628865600000|2021-08-13 14:40:00|26627.3|26612.3|26627.3|26612.3|26632.3|26617.3|26622.3|26607.3|104
1628865900000|2021-08-13 14:45:00|26632.3|26617.3|26637.3|26622.3|26642.3|26627.3|26632.3|26617.3|99
1628866200000|2021-08-13 14:50:00|26639.8|26624.8|26652.3|26637.3|26662.3|26647.3|26639.8|26624.8|137
1628866500000|2021-08-13 14:55:00|26647.3|26632.3|26647.3|26632.3|26652.3|26637.3|26637.3|26622.3|89
1628866800000|2021-08-13 15:00:00|26644.8|26629.8|26637.3|26622.3|26647.3|26632.3|26637.3|26622.3|73
1628867100000|2021-08-13 15:05:00|26642.3|26627.3|26637.3|26622.3|26642.3|26627.3|26632.3|26617.3|122
1628867400000|2021-08-13 15:10:00|26632.3|26617.3|26652.3|26637.3|26652.3|26637.3|26632.3|26617.3|177
1628867700000|2021-08-13 15:15:00|26657.3|26642.3|26657.3|26642.3|26657.3|26642.3|26652.3|26637.3|83
1628868000000|2021-08-13 15:20:00|26662.3|26647.3|26652.3|26637.3|26667.3|26652.3|26652.3|26637.3|176
1628868300000|2021-08-13 15:25:00|26657.3|26642.3|26662.3|26647.3|26667.3|26652.3|26652.3|26637.3|801
1628868600000|2021-08-13 15:30:00|26667.3|26652.3|26669.8|26654.8|26682.3|26667.3|26662.3|26647.3|254
1628868900000|2021-08-13 15:35:00|26667.3|26652.3|26662.3|26647.3|26669.8|26654.8|26657.3|26642.3|168
1628869200000|2021-08-13 15:40:00|26659.8|26644.8|26672.3|26657.3|26672.3|26657.3|26657.3|26642.3|46
1628869500000|2021-08-13 15:45:00|26667.3|26652.3|26662.3|26647.3|26669.8|26654.8|26662.3|26647.3|20
1628869800000|2021-08-13 15:50:00|26664.8|26644.8|26669.8|26649.8|26674.8|26654.8|26664.8|26644.8|35
1628870100000|2021-08-13 15:55:00|26674.8|26654.8|26689.8|26664.8|26689.8|26664.8|26674.8|26654.8|15
1628870400000|2021-08-13 16:00:00|26684.8|26669.8|26684.8|26659.8|26689.8|26669.8|26679.8|26659.8|21
1628870700000|2021-08-13 16:05:00|26679.8|26664.8|26679.8|26654.8|26684.8|26664.8|26679.8|26654.8|9
1628871000000|2021-08-13 16:10:00|26674.8|26659.8|26679.8|26659.8|26679.8|26659.8|26674.8|26659.8|1
1628871300000|2021-08-13 16:15:00|26674.8|26654.8|26669.8|26644.8|26674.8|26654.8|26664.8|26644.8|18
1628871600000|2021-08-13 16:20:00|26674.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628871900000|2021-08-13 16:25:00|26669.8|26654.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|0
1628872200000|2021-08-13 16:30:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26649.8|5
1628872500000|2021-08-13 16:35:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628872800000|2021-08-13 16:40:00||26654.8||26654.8||26654.8||26649.8|0
1628873100000|2021-08-13 16:45:00||26649.8||26654.8||26654.8||26649.8|6
1628873400000|2021-08-13 16:50:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|18
1628873700000|2021-08-13 16:55:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26654.8|5
1628874000000|2021-08-13 17:00:00|26669.8|26649.8|26674.8|26649.8|26674.8|26649.8|26669.8|26649.8|3
1628874300000|2021-08-13 17:05:00|26669.8|26644.8|26669.8|26649.8|26669.8|26649.8|26664.8|26644.8|11
1628874600000|2021-08-13 17:10:00|26664.8|26644.8|26669.8|26649.8|26669.8|26649.8|26664.8|26644.8|14
1628874900000|2021-08-13 17:15:00|26674.8||26669.8||26674.8||26669.8||1
1628875200000|2021-08-13 17:20:00|26674.8|26654.8|26669.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628875500000|2021-08-13 17:25:00|26664.8|26644.8|26664.8|26644.8|26664.8|26644.8|26664.8|26644.8|9
1628876400000|2021-08-13 17:40:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|8
1628876700000|2021-08-13 17:45:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26649.8|1
1628877000000|2021-08-13 17:50:00||26649.8||26654.8||26654.8||26649.8|0
1628877300000|2021-08-13 17:55:00|26669.8|26649.8|26669.8|26649.8|26674.8|26654.8|26669.8|26649.8|3
1628877600000|2021-08-13 18:00:00|26664.8|26644.8|26669.8|26644.8|26669.8|26649.8|26664.8|26644.8|9
1628877900000|2021-08-13 18:05:00|26664.8||26664.8||26664.8||26664.8||1
1628878200000|2021-08-13 18:10:00|||||||||1
1628878800000|2021-08-13 18:20:00|26659.8|26639.8|26654.8|26634.8|26659.8|26639.8|26654.8|26634.8|23
1628879100000|2021-08-13 18:25:00|26659.8|26629.8|26654.8|26639.8|26659.8|26639.8|26654.8|26629.8|8
1628879400000|2021-08-13 18:30:00|26652.3|26637.3|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|4
1628879700000|2021-08-13 18:35:00|26639.8|26624.8|26639.8|26624.8|26642.3|26627.3|26639.8|26624.8|0
1628880000000|2021-08-13 18:40:00|26642.3|26627.3|26642.3|26627.3|26642.3|26627.3|26632.3|26617.3|17
1628880300000|2021-08-13 18:45:00|26647.3|26632.3|26652.3|26637.3|26652.3|26637.3|26644.8|26629.8|3
1628880600000|2021-08-13 18:50:00|||||||||5
1628880900000|2021-08-13 18:55:00|26654.8|26639.8|26652.3|26637.3|26657.3|26642.3|26652.3|26637.3|1
1628881200000|2021-08-13 19:00:00|26654.8|26639.8|26659.8|26644.8|26659.8|26644.8|26652.3|26637.3|7
1628881500000|2021-08-13 19:05:00|26662.3|26647.3|26659.8|26644.8|26662.3|26647.3|26657.3|26642.3|10
1628881800000|2021-08-13 19:10:00|26657.3|26642.3|26667.3|26652.3|26667.3|26652.3|26654.8|26639.8|9
1628882100000|2021-08-13 19:15:00|26664.8|26649.8|26662.3|26647.3|26664.8|26649.8|26662.3|26647.3|1
1628882400000|2021-08-13 19:20:00|26664.8|26649.8|26662.3|26647.3|26672.3|26657.3|26662.3|26647.3|11
1628882700000|2021-08-13 19:25:00|||||||||2
1628883000000|2021-08-13 19:30:00|26659.8|26644.8|26647.3|26632.3|26659.8|26644.8|26647.3|26632.3|12
1628883300000|2021-08-13 19:35:00|26652.3|26637.3|26659.8|26644.8|26659.8|26644.8|26649.8|26634.8|23
1628883600000|2021-08-13 19:40:00|26657.3|26642.3|26647.3|26632.3|26662.3|26647.3|26644.8|26629.8|18
1628883900000|2021-08-13 19:45:00|||||||||5
1628884200000|2021-08-13 19:50:00|26649.8|26634.8|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|19
1628884500000|2021-08-13 19:55:00|26644.8|26629.8|26659.8|26644.8|26669.8|26654.8|26642.3|26627.3|27
1628884800000|2021-08-13 20:00:00|26677.8|26637.8|26677.4|26637.4|26684.3|26644.3|26676.1|26636.1|0
1628885100000|2021-08-13 20:05:00|26677.2|26637.2|26674.9|26634.9|26677.4|26637.4|26671.1|26631.1|0
1628885400000|2021-08-13 20:10:00|26674.6|26634.6|26674.9|26634.9|26674.9|26634.9|26671.1|26631.1|0
1628885700000|2021-08-13 20:15:00|26674.6|26634.6|26674.9|26634.9|26674.9|26634.9|26672.3|26632.3|0
1628886300000|2021-08-13 20:25:00|26674.6|26634.6|26676.1|26636.1|26677.4|26637.4|26673.6|26633.6|0
1628886600000|2021-08-13 20:30:00|26675.9|26635.9|26677.4|26637.4|26677.4|26637.4|26674.9|26634.9|0
1628886900000|2021-08-13 20:35:00|26677.2|26637.2|26675.5|26635.5|26677.4|26637.4|26674.9|26634.9|0
1628887200000|2021-08-13 20:40:00|26675.4|26635.4|26674.9|26634.9|26677.4|26637.4|26673.6|26633.6|0
1628887500000|2021-08-13 20:45:00|26675.1|26635.1|26673.6|26633.6|26676.1|26636.1|26673.6|26633.6|0
1628887800000|2021-08-13 20:50:00|26673.7|26633.7|26671.1|26631.1|26676.1|26636.1|26671.1|26631.1|0
1628888100000|2021-08-13 20:55:00|26671.3|26631.3|26666.6|26626.6|26672.3|26632.3|26664.8|26624.8|0
1629064800000|2021-08-15 22:00:00|26650|26610|26632|26592|26650|26610|26624.4|26584.4|0
1629065100000|2021-08-15 22:05:00|26632.1|26592.1|26628.8|26588.8|26635.1|26595.1|26624.4|26584.4|0
1629065400000|2021-08-15 22:10:00|26628.9|26588.9|26633.9|26593.9|26635.1|26595.1|26628.9|26588.9|0
1629065700000|2021-08-15 22:15:00|26634.1|26594.1|26630.9|26590.9|26638.2|26598.2|26629.6|26589.6|0
1629066000000|2021-08-15 22:20:00|26631.1|26591.1|26633.4|26593.4|26633.4|26593.4|26630.9|26590.9|0
1629066300000|2021-08-15 22:25:00|26633.3|26593.3|26630.9|26590.9|26633.4|26593.4|26630.9|26590.9|0
1629066600000|2021-08-15 22:30:00|26631.1|26591.1|26635.2|26595.2|26635.2|26595.2|26631.1|26591.1|0
1629066900000|2021-08-15 22:35:00|26635.5|26595.5|26636.5|26596.5|26637.8|26597.8|26633.4|26593.4|0
1629067200000|2021-08-15 22:40:00|26636.3|26596.3|26639.1|26599.1|26640.3|26600.3|26635.2|26595.2|0
1629067800000|2021-08-15 22:50:00|26639.2|26599.2|26639.1|26599.1|26640.3|26600.3|26639.1|26599.1|0
1629068100000|2021-08-15 22:55:00|26639.2|26599.2|26636.5|26596.5|26639.7|26599.7|26636.5|26596.5|0
1629068400000|2021-08-15 23:00:00|26636.7|26596.7|26636.5|26596.5|26637.8|26597.8|26636.5|26596.5|0
1629068700000|2021-08-15 23:05:00|26637|26597|26639.1|26599.1|26639.1|26599.1|26637|26597|0
1629069300000|2021-08-15 23:15:00|26638.8|26598.8|26635.2|26595.2|26638.8|26598.8|26633.4|26593.4|0
1629069600000|2021-08-15 23:20:00|26635.4|26595.4|26636.5|26596.5|26636.5|26596.5|26635.4|26595.4|0
1629069900000|2021-08-15 23:25:00|26636.3|26596.3|26636.5|26596.5|26637.8|26597.8|26633.4|26593.4|0
1629070200000|2021-08-15 23:30:00|26636.3|26596.3|26632.2|26592.2|26636.3|26596.3|26629.6|26589.6|0
1629070500000|2021-08-15 23:35:00|26632.1|26592.1|26630.9|26590.9|26632.2|26592.2|26629|26589|0
1629070800000|2021-08-15 23:40:00|26630.8|26590.8|26630.9|26590.9|26630.9|26590.9|26629.6|26589.6|0
1629071100000|2021-08-15 23:45:00|26631.1|26591.1|26628.4|26588.4|26632.2|26592.2|26628.4|26588.4|0
1629071400000|2021-08-15 23:50:00|26628.5|26588.5|26632.2|26592.2|26632.2|26592.2|26628.4|26588.4|0
1629071700000|2021-08-15 23:55:00|26631.9|26591.9|26633.4|26593.4|26635.2|26595.2|26630.9|26590.9|0
1629072000000|2021-08-16 00:00:00|26633.2|26593.2|26610.7|26570.7|26635.2|26595.2|26609.5|26569.5|0
1629072300000|2021-08-16 00:05:00|26610.6|26570.6|26605.7|26565.7|26610.7|26570.7|26604.4|26564.4|0
1629072600000|2021-08-16 00:10:00|26605.4|26565.4|26600|26560|26606.9|26566.9|26600|26560|0
1629072900000|2021-08-16 00:15:00|26600.1|26560.1|26501.6|26461.6|26600.7|26560.7|26488.3|26448.3|0
1629073200000|2021-08-16 00:20:00|26502.2|26462.2|26426|26386|26504.5|26464.5|26424.7|26384.7|0
1629073500000|2021-08-16 00:25:00|26425.9|26385.9|26448.5|26408.5|26451.5|26411.5|26424.7|26384.7|0
1629073800000|2021-08-16 00:30:00|26448.4|26408.4|26437.7|26397.7|26448.4|26408.4|26433.5|26393.5|0
1629074100000|2021-08-16 00:35:00|26438.3|26398.3|26402.6|26362.6|26439.6|26399.6|26397.6|26357.6|0
1629074400000|2021-08-16 00:40:00|26402.7|26362.7|26398.7|26358.7|26404.2|26364.2|26395.5|26355.5|0
1629074700000|2021-08-16 00:45:00|26398.8|26358.8|26402.6|26362.6|26402.6|26362.6|26393.2|26353.2|0
1629075000000|2021-08-16 00:50:00|26402.7|26362.7|26407.8|26367.8|26408.5|26368.5|26399.7|26359.7|0
1629075300000|2021-08-16 00:55:00|26407.7|26367.7|26403.8|26363.8|26407.8|26367.8|26396.5|26356.5|0
1629075600000|2021-08-16 01:00:00|26404.3|26364.3|26406.3|26366.3|26407.1|26367.1|26403.5|26363.5|0
1629075900000|2021-08-16 01:05:00|26406.2|26366.2|26411.2|26371.2|26417.1|26377.1|26406.1|26366.1|0
1629076200000|2021-08-16 01:10:00|26410.6|26370.6|26414.3|26374.3|26417.1|26377.1|26408.4|26368.4|0
1629076500000|2021-08-16 01:15:00|26415.5|26375.5|26423.3|26383.3|26426.1|26386.1|26414.1|26374.1|0
1629076800000|2021-08-16 01:20:00|26423.8|26383.8|26422.7|26382.7|26426.1|26386.1|26420.3|26380.3|0
1629077100000|2021-08-16 01:25:00|26422.8|26382.8|26425.8|26385.8|26428.7|26388.7|26422.7|26382.7|0
1629077400000|2021-08-16 01:30:00|26425.6|26385.6|26405.4|26365.4|26428.9|26388.9|26405.3|26365.3|0
1629077700000|2021-08-16 01:35:00|26405.9|26365.9|26406.2|26366.2|26408.4|26368.4|26394.7|26354.7|0
1629078000000|2021-08-16 01:40:00|26406.1|26366.1|26404.4|26364.4|26410.3|26370.3|26402.5|26362.5|0
1629078300000|2021-08-16 01:45:00|26403.9|26363.9|26396|26356|26403.9|26363.9|26396|26356|0
1629078600000|2021-08-16 01:50:00|26396.5|26356.5|26381.5|26341.5|26401.7|26361.7|26378.4|26338.4|0
1629078900000|2021-08-16 01:55:00|26380.5|26340.5|26376.1|26336.1|26381.8|26341.8|26373.1|26333.1|0
1629079200000|2021-08-16 02:00:00|26375.9|26335.9|26356.5|26316.5|26375.9|26335.9|26349.1|26309.1|0
1629079500000|2021-08-16 02:05:00|26357.1|26317.1|26355.2|26315.2|26361.2|26321.2|26355.2|26315.2|0
1629079800000|2021-08-16 02:10:00|26355|26315|26335.2|26295.2|26355.2|26315.2|26335.1|26295.1|0
1629080100000|2021-08-16 02:15:00|26335.1|26295.1|26334.9|26294.9|26338.3|26298.3|26332.5|26292.5|0
1629080400000|2021-08-16 02:20:00|26333.8|26293.8|26341|26301|26344|26304|26331.9|26291.9|0
1629080700000|2021-08-16 02:25:00|26341.1|26301.1|26343.9|26303.9|26346.8|26306.8|26340.9|26300.9|0
1629081000000|2021-08-16 02:30:00|26344.4|26304.4|26448.8|26408.8|26448.8|26408.8|26343.7|26303.7|0
1629081300000|2021-08-16 02:35:00|26448.7|26408.7|26468|26428|26489.4|26449.4|26448.6|26408.6|0
1629081600000|2021-08-16 02:40:00|26468.6|26428.6|26464.7|26424.7|26469.3|26429.3|26453|26413|0
1629081900000|2021-08-16 02:45:00|26464.6|26424.6|26465|26425|26469.2|26429.2|26461.7|26421.7|0
1629082200000|2021-08-16 02:50:00|26464.9|26424.9|26467.8|26427.8|26467.8|26427.8|26464.7|26424.7|0
1629082500000|2021-08-16 02:55:00|26467.7|26427.7|26467.6|26427.6|26470.7|26430.7|26467.6|26427.6|0
1629082800000|2021-08-16 03:00:00|26467.7|26427.7|26470.6|26430.6|26470.7|26430.7|26467.6|26427.6|0
1629083100000|2021-08-16 03:05:00|26470.5|26430.5|26464.7|26424.7|26470.7|26430.7|26464.7|26424.7|0
1629083400000|2021-08-16 03:10:00|26464.6|26424.6|26464.8|26424.8|26467.6|26427.6|26464.5|26424.5|0
1629083700000|2021-08-16 03:15:00|26462|26422|26456.1|26416.1|26464.8|26424.8|26456.1|26416.1|0
1629084000000|2021-08-16 03:20:00|26456|26416|26459.7|26419.7|26460.8|26420.8|26447.3|26407.3|0
1629084300000|2021-08-16 03:25:00|26459.5|26419.5|26462.4|26422.4|26464.1|26424.1|26456.5|26416.5|0
1629084600000|2021-08-16 03:30:00|26461.9|26421.9|26459.3|26419.3|26464|26424|26455.1|26415.1|0
1629084900000|2021-08-16 03:35:00|26459.4|26419.4|26466.6|26426.6|26466.8|26426.8|26458.1|26418.1|0
1629085200000|2021-08-16 03:40:00|26466.7|26426.7|26466.6|26426.6|26469.7|26429.7|26465.1|26425.1|0
1629085500000|2021-08-16 03:45:00|26466.8|26426.8|26469.6|26429.6|26472.7|26432.7|26466.6|26426.6|0
1629085800000|2021-08-16 03:50:00|26469.7|26429.7|26468|26428|26469.7|26429.7|26465.1|26425.1|0
1629086100000|2021-08-16 03:55:00|26467.5|26427.5|26463.8|26423.8|26469.6|26429.6|26462.2|26422.2|0
1629086400000|2021-08-16 04:00:00|26461|26421|26456.5|26416.5|26461|26421|26455.1|26415.1|0
1629086700000|2021-08-16 04:05:00|26456.4|26416.4|26458.1|26418.1|26458.1|26418.1|26455.1|26415.1|0
1629087000000|2021-08-16 04:10:00|26459.1|26419.1|26466.8|26426.8|26466.8|26426.8|26459.1|26419.1|0
1629087300000|2021-08-16 04:15:00|26466.9|26426.9|26472.6|26432.6|26472.7|26432.7|26466.8|26426.8|0
1629087600000|2021-08-16 04:20:00|26472.7|26432.7|26472.5|26432.5|26472.7|26432.7|26469.6|26429.6|0
1629087900000|2021-08-16 04:25:00|26472|26432|26479.6|26439.6|26480.9|26440.9|26470.7|26430.7|0
1629088200000|2021-08-16 04:30:00|26480.1|26440.1|26479.6|26439.6|26482.7|26442.7|26479.4|26439.4|0
1629088500000|2021-08-16 04:35:00|26479.7|26439.7|26480.8|26440.8|26482.5|26442.5|26479.6|26439.6|0
1629088800000|2021-08-16 04:40:00|26480.9|26440.9|26485.3|26445.3|26488.3|26448.3|26480.8|26440.8|0
1629089100000|2021-08-16 04:45:00|26486.5|26446.5|26482.5|26442.5|26488.3|26448.3|26482.4|26442.4|0
1629089400000|2021-08-16 04:50:00|26482.6|26442.6|26474.3|26434.3|26482.7|26442.7|26471.3|26431.3|0
1629089700000|2021-08-16 04:55:00|26474.2|26434.2|26465.7|26425.7|26474.3|26434.3|26465.6|26425.6|0
1629090000000|2021-08-16 05:00:00|26465.6|26425.6|26472.1|26432.1|26476.4|26436.4|26465.6|26425.6|0
1629090300000|2021-08-16 05:05:00|26471.9|26431.9|26469.2|26429.2|26472.2|26432.2|26469.1|26429.1|0
1629090600000|2021-08-16 05:10:00|26469.3|26429.3|26471.9|26431.9|26477.8|26437.8|26469.2|26429.2|0
1629090900000|2021-08-16 05:15:00|26472.4|26432.4|26472.4|26432.4|26482.3|26442.3|26469.6|26429.6|0
1629091200000|2021-08-16 05:20:00|26472.5|26432.5|26475.2|26435.2|26475.3|26435.3|26472.3|26432.3|0
1629091500000|2021-08-16 05:25:00|26475.1|26435.1|26475.2|26435.2|26478|26438|26475|26435|0
1629091800000|2021-08-16 05:30:00|26475.1|26435.1|26471.3|26431.3|26475.1|26435.1|26470|26430|0
1629092100000|2021-08-16 05:35:00|26470.8|26430.8|26475.9|26435.9|26475.9|26435.9|26470|26430|0
1629092400000|2021-08-16 05:40:00|26475.8|26435.8|26469.8|26429.8|26475.9|26435.9|26469.8|26429.8|0
1629092700000|2021-08-16 05:45:00|26470|26430|26465.8|26425.8|26471.5|26431.5|26465.6|26425.6|0
1629093000000|2021-08-16 05:50:00|26465.7|26425.7|26488|26448|26490.9|26450.9|26465.6|26425.6|0
1629093300000|2021-08-16 05:55:00|26487.8|26447.8|26482.2|26442.2|26490.8|26450.8|26476.5|26436.5|0
1629093600000|2021-08-16 06:00:00|26490.6|26450.6|26557.3|26542.3|26557.3|26542.3|26477.5|26437.5|124
1629093900000|2021-08-16 06:05:00|26562.3|26547.3|26527.3|26512.3|26562.3|26547.3|26517.3|26502.3|52
1629094200000|2021-08-16 06:10:00|26524.8|26509.8|26509.8|26494.8|26524.8|26509.8|26504.8|26489.8|62
1629094500000|2021-08-16 06:15:00|26512.3|26497.3|26514.8|26499.8|26522.3|26507.3|26509.8|26494.8|14
1629094800000|2021-08-16 06:20:00|26517.3|26502.3|26512.3|26497.3|26517.3|26502.3|26504.8|26489.8|11
1629095100000|2021-08-16 06:25:00|26514.8|26499.8|26524.8|26509.8|26527.3|26512.3|26512.3|26497.3|13
1629095400000|2021-08-16 06:30:00|26527.3|26512.3|26539.8|26524.8|26539.8|26524.8|26527.3|26512.3|12
1629095700000|2021-08-16 06:35:00|26542.3|26527.3|26544.8|26529.8|26547.3|26532.3|26532.3|26517.3|12
1629096000000|2021-08-16 06:40:00|26542.3|26527.3|26542.3|26527.3|26547.3|26532.3|26532.3|26517.3|27
1629096300000|2021-08-16 06:45:00|26544.8|26529.8|26532.3|26517.3|26547.3|26532.3|26532.3|26517.3|12
1629096600000|2021-08-16 06:50:00|26529.8|26514.8|26529.8|26514.8|26529.8|26514.8|26527.3|26512.3|10
1629096900000|2021-08-16 06:55:00|26532.3|26517.3|26512.3|26497.3|26537.3|26522.3|26512.3|26497.3|35
1629097200000|2021-08-16 07:00:00|26519.8|26504.8|26469.8|26454.8|26537.3|26522.3|26467.3|26452.3|454
1629097500000|2021-08-16 07:05:00|26467.3|26452.3|26477.3|26462.3|26482.3|26467.3|26437.3|26422.3|443
1629097800000|2021-08-16 07:10:00|26474.8|26459.8|26502.3|26487.3|26512.3|26497.3|26472.3|26457.3|221
1629098100000|2021-08-16 07:15:00|26507.3|26492.3|26582.3|26567.3|26592.3|26577.3|26497.3|26482.3|422
1629098400000|2021-08-16 07:20:00|26592.3|26577.3|26592.3|26577.3|26619.8|26604.8|26567.3|26552.3|365
1629098700000|2021-08-16 07:25:00|26597.3|26582.3|26577.3|26562.3|26597.3|26582.3|26577.3|26562.3|132
1629099000000|2021-08-16 07:30:00|26582.3|26567.3|26562.3|26547.3|26602.3|26587.3|26557.3|26542.3|187
1629099300000|2021-08-16 07:35:00|26559.8|26544.8|26574.8|26559.8|26577.3|26562.3|26547.3|26532.3|112
1629099600000|2021-08-16 07:40:00|26577.3|26562.3|26567.3|26552.3|26582.3|26567.3|26562.3|26547.3|141
1629099900000|2021-08-16 07:45:00|26569.8|26554.8|26567.3|26552.3|26582.3|26567.3|26562.3|26547.3|80
1629100200000|2021-08-16 07:50:00|26564.8|26549.8|26547.3|26532.3|26567.3|26552.3|26542.3|26527.3|149
1629100500000|2021-08-16 07:55:00|26544.8|26529.8|26572.3|26557.3|26582.3|26567.3|26542.3|26527.3|132
1629100800000|2021-08-16 08:00:00|26567.3|26552.3|26574.8|26559.8|26582.3|26567.3|26567.3|26552.3|71
1629101100000|2021-08-16 08:05:00|26572.3|26557.3|26559.8|26544.8|26577.3|26562.3|26552.3|26537.3|82
1629101400000|2021-08-16 08:10:00|26562.3|26547.3|26564.8|26549.8|26577.3|26562.3|26557.3|26542.3|61
1629101700000|2021-08-16 08:15:00|26562.3|26547.3|26557.3|26542.3|26567.3|26552.3|26547.3|26532.3|45
1629102000000|2021-08-16 08:20:00|26552.3|26537.3|26544.8|26529.8|26567.3|26552.3|26537.3|26522.3|72
1629102300000|2021-08-16 08:25:00|26542.3|26527.3|26527.3|26512.3|26552.3|26537.3|26527.3|26512.3|45
1629102600000|2021-08-16 08:30:00|26524.8|26509.8|26522.3|26507.3|26527.3|26512.3|26507.3|26492.3|124
1629102900000|2021-08-16 08:35:00|26524.8|26509.8|26522.3|26507.3|26529.8|26514.8|26512.3|26497.3|38
1629103200000|2021-08-16 08:40:00|26524.8|26509.8|26552.3|26537.3|26557.3|26542.3|26524.8|26509.8|81
1629103500000|2021-08-16 08:45:00|26554.8|26539.8|26554.8|26539.8|26562.3|26547.3|26542.3|26527.3|72
1629103800000|2021-08-16 08:50:00|26557.3|26542.3|26552.3|26537.3|26572.3|26557.3|26552.3|26537.3|58
1629104100000|2021-08-16 08:55:00|26549.8|26534.8|26532.3|26517.3|26557.3|26542.3|26532.3|26517.3|62
1629104400000|2021-08-16 09:00:00|26534.8|26519.8|26557.3|26542.3|26557.3|26542.3|26532.3|26517.3|100
1629104700000|2021-08-16 09:05:00|26554.8|26539.8|26542.3|26527.3|26557.3|26542.3|26542.3|26527.3|43
1629105000000|2021-08-16 09:10:00|26544.8|26529.8|26567.3|26552.3|26569.8|26554.8|26544.8|26529.8|100
1629105300000|2021-08-16 09:15:00|26562.3|26547.3|26567.3|26552.3|26572.3|26557.3|26557.3|26542.3|78
1629105600000|2021-08-16 09:20:00|26572.3|26557.3|26559.8|26544.8|26572.3|26557.3|26552.3|26537.3|58
1629105900000|2021-08-16 09:25:00|26562.3|26547.3|26559.8|26544.8|26562.3|26547.3|26547.3|26532.3|102
1629106200000|2021-08-16 09:30:00|26562.3|26547.3|26569.8|26554.8|26582.3|26567.3|26562.3|26547.3|112
1629106500000|2021-08-16 09:35:00|26567.3|26552.3|26532.3|26517.3|26567.3|26552.3|26527.3|26512.3|95
1629106800000|2021-08-16 09:40:00|26527.3|26512.3|26539.8|26524.8|26542.3|26527.3|26527.3|26512.3|55
1629107100000|2021-08-16 09:45:00|26542.3|26527.3|26522.3|26507.3|26542.3|26527.3|26522.3|26507.3|49
1629107400000|2021-08-16 09:50:00|26524.8|26509.8|26532.3|26517.3|26532.3|26517.3|26517.3|26502.3|54
1629107700000|2021-08-16 09:55:00|26537.3|26522.3|26517.3|26502.3|26544.8|26529.8|26517.3|26502.3|71
1629108000000|2021-08-16 10:00:00|26519.8|26504.8|26524.8|26509.8|26547.3|26532.3|26519.8|26504.8|82
1629108300000|2021-08-16 10:05:00|26522.3|26507.3|26514.8|26499.8|26527.3|26512.3|26512.3|26497.3|53
1629108600000|2021-08-16 10:10:00|26512.3|26497.3|26494.8|26479.8|26514.8|26499.8|26487.3|26472.3|204
1629108900000|2021-08-16 10:15:00|26497.3|26482.3|26507.3|26492.3|26507.3|26492.3|26482.3|26467.3|138
1629109200000|2021-08-16 10:20:00|26504.8|26489.8|26492.3|26477.3|26504.8|26489.8|26467.3|26452.3|247
1629109500000|2021-08-16 10:25:00|26489.8|26474.8|26507.3|26492.3|26507.3|26492.3|26472.3|26457.3|88
1629109800000|2021-08-16 10:30:00|26512.3|26497.3|26529.8|26514.8|26537.3|26522.3|26502.3|26487.3|166
1629110100000|2021-08-16 10:35:00|26527.3|26512.3|26544.8|26529.8|26547.3|26532.3|26522.3|26507.3|83
1629110400000|2021-08-16 10:40:00|26547.3|26532.3|26554.8|26539.8|26562.3|26547.3|26542.3|26527.3|108
1629110700000|2021-08-16 10:45:00|26557.3|26542.3|26577.3|26562.3|26577.3|26562.3|26552.3|26537.3|156
1629111000000|2021-08-16 10:50:00|26574.8|26559.8|26572.3|26557.3|26587.3|26572.3|26564.8|26549.8|121
1629111300000|2021-08-16 10:55:00|26574.8|26559.8|26567.3|26552.3|26582.3|26567.3|26567.3|26552.3|60
1629111600000|2021-08-16 11:00:00|26569.8|26554.8|26567.3|26552.3|26577.3|26562.3|26564.8|26549.8|49
1629111900000|2021-08-16 11:05:00|26569.8|26554.8|26579.8|26564.8|26582.3|26567.3|26567.3|26552.3|64
1629112200000|2021-08-16 11:10:00|26577.3|26562.3|26572.3|26557.3|26587.3|26572.3|26572.3|26557.3|68
1629112500000|2021-08-16 11:15:00|26574.8|26559.8|26577.3|26562.3|26592.3|26577.3|26572.3|26557.3|67
1629112800000|2021-08-16 11:20:00|26574.8|26559.8|26572.3|26557.3|26582.3|26567.3|26567.3|26552.3|55
1629113100000|2021-08-16 11:25:00|26574.8|26559.8|26569.8|26554.8|26577.3|26562.3|26567.3|26552.3|38
1629113400000|2021-08-16 11:30:00|26567.3|26552.3|26559.8|26544.8|26577.3|26562.3|26557.3|26542.3|64
1629113700000|2021-08-16 11:35:00|26562.3|26547.3|26549.8|26534.8|26567.3|26552.3|26547.3|26532.3|157
1629114000000|2021-08-16 11:40:00|26551.4|26536.4|26543.9|26528.9|26553.9|26538.9|26543.9|26528.9|46
1629114300000|2021-08-16 11:45:00|26546.4|26531.4|26546.4|26531.4|26553.9|26538.9|26543.9|26528.9|26
1629114600000|2021-08-16 11:50:00|26548.9|26533.9|26553.9|26538.9|26553.9|26538.9|26548.9|26533.9|61
1629114900000|2021-08-16 11:55:00|26558.9|26543.9|26553.9|26538.9|26558.9|26543.9|26551.4|26536.4|32
1629115200000|2021-08-16 12:00:00|26551.4|26536.4|26513.9|26498.9|26551.4|26536.4|26508.9|26493.9|121
1629115500000|2021-08-16 12:05:00|26516.4|26501.4|26528.9|26513.9|26528.9|26513.9|26513.9|26498.9|44
1629115800000|2021-08-16 12:10:00|26526.4|26511.4|26548.9|26533.9|26553.9|26538.9|26526.4|26511.4|77
1629116100000|2021-08-16 12:15:00|26551.4|26536.4|26538.9|26523.9|26558.9|26543.9|26536.4|26521.4|57
1629116400000|2021-08-16 12:20:00|26533.9|26518.9|26553.9|26538.9|26558.9|26543.9|26531.4|26516.4|44
1629116700000|2021-08-16 12:25:00|26548.9|26533.9|26553.9|26538.9|26568.9|26553.9|26548.9|26533.9|31
1629117000000|2021-08-16 12:30:00|26551.4|26536.4|26543.9|26528.9|26558.9|26543.9|26538.9|26523.9|52
1629117300000|2021-08-16 12:35:00|26541.4|26526.4|26553.9|26538.9|26553.9|26538.9|26538.9|26523.9|30
1629117600000|2021-08-16 12:40:00|26551.4|26536.4|26543.9|26528.9|26558.9|26543.9|26543.9|26528.9|62
1629117900000|2021-08-16 12:45:00|26546.4|26531.4|26558.9|26543.9|26558.9|26543.9|26546.4|26531.4|24
1629118200000|2021-08-16 12:50:00|26556.4|26541.4|26548.9|26533.9|26563.9|26548.9|26548.9|26533.9|66
1629118500000|2021-08-16 12:55:00|26551.4|26536.4|26538.9|26523.9|26551.4|26536.4|26538.9|26523.9|38
1629118800000|2021-08-16 13:00:00|26543.9|26528.9|26533.9|26518.9|26548.9|26533.9|26533.9|26518.9|41
1629119100000|2021-08-16 13:05:00|26528.9|26513.9|26533.9|26518.9|26538.9|26523.9|26528.9|26513.9|48
1629119400000|2021-08-16 13:10:00|26531.4|26516.4|26528.9|26513.9|26536.4|26521.4|26528.9|26513.9|40
1629119700000|2021-08-16 13:15:00|26523.9|26508.9|26506.4|26491.4|26526.4|26511.4|26506.4|26491.4|79
1629120000000|2021-08-16 13:20:00|26503.9|26488.9|26503.9|26488.9|26508.9|26493.9|26503.9|26488.9|48
1629120300000|2021-08-16 13:25:00|26506.4|26491.4|26523.9|26508.9|26523.9|26508.9|26506.4|26491.4|48
1629120600000|2021-08-16 13:30:00|26528.9|26513.9|26473.9|26458.9|26531.4|26516.4|26473.9|26458.9|314
1629120900000|2021-08-16 13:35:00|26468.9|26453.9|26473.9|26458.9|26478.9|26463.9|26458.9|26443.9|194
1629121200000|2021-08-16 13:40:00|26476.4|26461.4|26456.4|26441.4|26478.9|26463.9|26453.9|26438.9|99
1629121500000|2021-08-16 13:45:00|26458.9|26443.9|26446.4|26431.4|26458.9|26443.9|26428.9|26413.9|264
1629121800000|2021-08-16 13:50:00|26443.9|26428.9|26433.9|26418.9|26443.9|26428.9|26418.9|26403.9|138
1629122100000|2021-08-16 13:55:00|26428.9|26413.9|26438.9|26423.9|26438.9|26423.9|26428.9|26413.9|88
1629122400000|2021-08-16 14:00:00|26436.4|26421.4|26438.9|26423.9|26438.9|26423.9|26408.9|26393.9|279
1629122700000|2021-08-16 14:05:00|26441.4|26426.4|26466.4|26451.4|26468.9|26453.9|26433.9|26418.9|207
1629123000000|2021-08-16 14:10:00|26465|26450|26482.5|26467.5|26497.5|26482.5|26457.5|26442.5|193
1629123300000|2021-08-16 14:15:00|26480|26465|26452.5|26437.5|26482.5|26467.5|26452.5|26437.5|210
1629123600000|2021-08-16 14:20:00|26455|26440|26422.5|26407.5|26457.5|26442.5|26422.5|26407.5|166
1629123900000|2021-08-16 14:25:00|26420|26405|26422.5|26407.5|26427.5|26412.5|26407.5|26392.5|176
1629124200000|2021-08-16 14:30:00|26420|26405|26412.5|26397.5|26440|26425|26405|26390|266
1629124500000|2021-08-16 14:35:00|26410|26395|26427.5|26412.5|26437.5|26422.5|26407.5|26392.5|129
1629124800000|2021-08-16 14:40:00|26425|26410|26432.5|26417.5|26442.5|26427.5|26422.5|26407.5|64
1629125100000|2021-08-16 14:45:00|26435|26420|26425|26410|26437.5|26422.5|26422.5|26407.5|84
1629125400000|2021-08-16 14:50:00|26427.5|26412.5|26427.5|26412.5|26437.5|26422.5|26412.5|26397.5|186
1629125700000|2021-08-16 14:55:00|26425|26410|26417.5|26402.5|26430|26415|26417.5|26402.5|77
1629126000000|2021-08-16 15:00:00|26415|26400|26407.5|26392.5|26432.5|26417.5|26407.5|26392.5|142
1629126300000|2021-08-16 15:05:00|26410|26395|26407.5|26392.5|26417.5|26402.5|26405|26390|116
1629126600000|2021-08-16 15:10:00|26410|26395|26402.5|26387.5|26412.5|26397.5|26397.5|26382.5|120
1629126900000|2021-08-16 15:15:00|26407.5|26392.5|26437.5|26422.5|26437.5|26422.5|26407.5|26392.5|186
1629127200000|2021-08-16 15:20:00|26442.5|26427.5|26442.5|26427.5|26450|26435|26440|26425|551
1629127500000|2021-08-16 15:25:00|26445|26430|26447.5|26432.5|26447.5|26432.5|26432.5|26417.5|275
1629127800000|2021-08-16 15:30:00|26450|26435|26457.5|26442.5|26465|26450|26442.5|26427.5|294
1629128100000|2021-08-16 15:35:00|26455|26440|26467.5|26452.5|26480|26465|26455|26440|251
1629128400000|2021-08-16 15:40:00|26472.5|26457.5|26467.5|26452.5|26477.5|26462.5|26465|26450|140
1629128700000|2021-08-16 15:45:00|26462.5|26447.5|26457.5|26442.5|26467.5|26452.5|26455|26440|64
1629129000000|2021-08-16 15:50:00|26460|26440|26465|26445|26470|26445|26460|26440|32
1629129300000|2021-08-16 15:55:00|26460|26440|26460|26440|26465|26445|26460|26440|27
1629129600000|2021-08-16 16:00:00|26465|26445|26460|26435|26470|26450|26460|26435|36
1629129900000|2021-08-16 16:05:00|26465|26440|26465|26440|26465|26445|26460|26440|6
1629130200000|2021-08-16 16:10:00|26460|26445|26465|26445|26465|26445|26460|26440|3
1629130500000|2021-08-16 16:15:00|26470|26450|26465|26445|26470|26450|26465|26445|20
1629130800000|2021-08-16 16:20:00|26470|26450|26470|26450|26470|26450|26470|26445|14
1629131100000|2021-08-16 16:25:00|26465|26445|26460|26440|26465|26450|26460|26440|11
1629131400000|2021-08-16 16:30:00|26465|26445|26455|26435|26465|26445|26455|26435|6
1629131700000|2021-08-16 16:35:00|26460|26440|26465|26440|26465|26445|26460|26435|6
1629132000000|2021-08-16 16:40:00|26460|26445|26470|26445|26470|26450|26460|26445|8
1629132300000|2021-08-16 16:45:00|26465|26450|26470|26450|26470|26450|26465|26445|0
1629132600000|2021-08-16 16:50:00|26475|26445|26475|26455|26475|26455|26470|26445|3
1629132900000|2021-08-16 16:55:00|26470|26450|26475|26450|26475|26455|26470|26450|15
1629133200000|2021-08-16 17:00:00|26470|26455|26470|26450|26475|26455|26470|26445|1
1629133500000|2021-08-16 17:05:00|26475|26445|26475|26450|26475|26455|26470|26445|2
1629133800000|2021-08-16 17:10:00|26470|26455|26470|26450|26475|26455|26470|26445|6
1629134100000|2021-08-16 17:15:00|26475|26455|26470|26450|26475|26455|26470|26445|2
1629134400000|2021-08-16 17:20:00|26465|26445|26475|26450|26475|26450|26465|26445|1
1629134700000|2021-08-16 17:25:00|26470|26455|26475|26455|26480|26460|26470|26450|3
1629135000000|2021-08-16 17:30:00|26480|26460|26485|26460|26485|26465|26475|26455|4
1629135300000|2021-08-16 17:35:00|26490|26465|26495|26475|26500|26480|26490|26465|23
1629135600000|2021-08-16 17:40:00|26500|26480|26505|26485|26505|26485|26495|26475|7
1629135900000|2021-08-16 17:45:00|26500|26480|26500|26480|26505|26485|26500|26480|13
1629136500000|2021-08-16 17:55:00|||||||||3
1629136800000|2021-08-16 18:00:00|26505|26485|26510|26485|26510|26490|26505|26485|15
1629137100000|2021-08-16 18:05:00|26515|26490|26515|26495|26525|26505|26515|26490|5
1629137400000|2021-08-16 18:10:00|||||||||1
1629137700000|2021-08-16 18:15:00|26520|26500|26520|26495|26525|26505|26520|26495|8
1629138000000|2021-08-16 18:20:00|26515|26500|26500|26480|26520|26500|26500|26480|48
1629138300000|2021-08-16 18:25:00|26495|26475|26507.5|26492.5|26510|26492.5|26495|26470|27
1629138600000|2021-08-16 18:30:00|26502.5|26487.5|26517.5|26502.5|26517.5|26502.5|26502.5|26487.5|10
1629138900000|2021-08-16 18:35:00|26512.5|26497.5|26510|26495|26512.5|26497.5|26510|26495|3
1629139200000|2021-08-16 18:40:00|26507.5|26492.5|26515|26500|26515|26500|26507.5|26492.5|2
1629139500000|2021-08-16 18:45:00|26512.5|26497.5|26522.5|26507.5|26527.5|26512.5|26512.5|26497.5|7
1629139800000|2021-08-16 18:50:00|26517.5|26502.5|26522.5|26507.5|26527.5|26512.5|26517.5|26502.5|3
1629140100000|2021-08-16 18:55:00|26517.5|26502.5|26522.5|26507.5|26522.5|26507.5|26517.5|26502.5|4
1629140400000|2021-08-16 19:00:00|26520|26505|26520|26505|26522.5|26507.5|26517.5|26502.5|2
1629141000000|2021-08-16 19:10:00|26522.5|26507.5|26525|26510|26527.5|26512.5|26520|26505|2
1629141300000|2021-08-16 19:15:00|26522.5|26507.5|26525|26510|26525|26510|26522.5|26507.5|1
1629141600000|2021-08-16 19:20:00|26527.5|26512.5|26527.5|26512.5|26535|26520|26527.5|26512.5|3
1629141900000|2021-08-16 19:25:00|26530|26515|26535|26520|26537.5|26522.5|26530|26515|3
1629142200000|2021-08-16 19:30:00|26532.5|26517.5|26532.5|26517.5|26537.5|26522.5|26527.5|26512.5|34
1629142500000|2021-08-16 19:35:00|26535|26520|26527.5|26512.5|26537.5|26522.5|26525|26510|13
1629142800000|2021-08-16 19:40:00|26530|26515|26532.5|26517.5|26532.5|26517.5|26525|26510|9
1629143100000|2021-08-16 19:45:00|26527.5|26512.5|26527.5|26512.5|26532.5|26517.5|26527.5|26512.5|3
1629143400000|2021-08-16 19:50:00|26530|26515|26532.5|26517.5|26537.5|26522.5|26527.5|26512.5|17
1629143700000|2021-08-16 19:55:00|26535|26520|26527.5|26512.5|26540|26525|26525|26510|8
1629144000000|2021-08-16 20:00:00|26548.9|26508.9|26551.7|26511.7|26558.6|26518.6|26544.5|26504.5|0
1629144300000|2021-08-16 20:05:00|26551.3|26511.3|26542.3|26502.3|26551.7|26511.7|26541|26501|0
1629144600000|2021-08-16 20:10:00|26542.1|26502.1|26544.9|26504.9|26547.9|26507.9|26541|26501|0
1629144900000|2021-08-16 20:15:00|26544.7|26504.7|26543.6|26503.6|26547.9|26507.9|26543.6|26503.6|0
1629145200000|2021-08-16 20:20:00|26543.4|26503.4|26539.8|26499.8|26543.4|26503.4|26538.5|26498.5|0
1629145500000|2021-08-16 20:25:00|26539.6|26499.6|26541|26501|26541|26501|26537.2|26497.2|0
1629145800000|2021-08-16 20:30:00|26540.9|26500.9|26537.2|26497.2|26542.3|26502.3|26534.2|26494.2|0
1629146100000|2021-08-16 20:35:00|26537.1|26497.1|26526.5|26486.5|26537.1|26497.1|26525.3|26485.3|0
1629146400000|2021-08-16 20:40:00|26526.3|26486.3|26527.8|26487.8|26527.8|26487.8|26523.5|26483.5|0
1629146700000|2021-08-16 20:45:00|26527.6|26487.6|26525.3|26485.3|26532.9|26492.9|26525.3|26485.3|0
1629147000000|2021-08-16 20:50:00|26525.4|26485.4|26532.9|26492.9|26532.9|26492.9|26525.3|26485.3|0
1629147300000|2021-08-16 20:55:00|26533.1|26493.1|26534.3|26494.3|26536|26496|26532.3|26492.3|0
1629147600000|2021-08-16 21:00:00|26533.8|26493.8|26535.9|26495.9|26535.9|26495.9|26533.8|26493.8|0
1629147900000|2021-08-16 21:05:00|26534.8|26494.8|26535.9|26495.9|26535.9|26495.9|26534.8|26494.8|0
1629148200000|2021-08-16 21:10:00|26534.8|26494.8|26535.9|26495.9|26538.5|26498.5|26534.8|26494.8|0
1629148500000|2021-08-16 21:15:00|26536.9|26496.9|26536.9|26496.9|26536.9|26496.9|26536.4|26496.4|0
1629148800000|2021-08-16 21:20:00|26537.9|26497.9|26536.9|26496.9|26537.9|26497.9|26536.9|26496.9|0
1629149400000|2021-08-16 21:30:00|26537.1|26497.1|26537.1|26497.1|26537.1|26497.1|26537.1|26497.1|0
1629149700000|2021-08-16 21:35:00|26538.1|26498.1|26537.1|26497.1|26538.1|26498.1|26537.1|26497.1|0
1629150600000|2021-08-16 21:50:00|26536.6|26496.6|26537.1|26497.1|26537.1|26497.1|26536.6|26496.6|0
1629150900000|2021-08-16 21:55:00|26538.1|26498.1|26538.1|26498.1|26538.1|26498.1|26537.1|26497.1|0
1629151200000|2021-08-16 22:00:00|26536.6|26496.6|26526.8|26486.8|26536.8|26496.8|26526.8|26486.8|0
1629151500000|2021-08-16 22:05:00|26527.3|26487.3|26526.8|26486.8|26529.4|26489.4|26523.1|26483.1|0
1629151800000|2021-08-16 22:10:00|26526.6|26486.6|26526.8|26486.8|26528.1|26488.1|26525.5|26485.5|0
1629152100000|2021-08-16 22:15:00|26526.7|26486.7|26525.5|26485.5|26528.1|26488.1|26525.5|26485.5|0
1629152400000|2021-08-16 22:20:00|26525.1|26485.1|26526.8|26486.8|26528.1|26488.1|26522.5|26482.5|0
1629152700000|2021-08-16 22:25:00|26526.7|26486.7|26528.1|26488.1|26528.7|26488.7|26526.2|26486.2|0
1629153000000|2021-08-16 22:30:00|26528.2|26488.2|26528.1|26488.1|26529.4|26489.4|26526.8|26486.8|0
1629153300000|2021-08-16 22:35:00|26528.3|26488.3|26526.8|26486.8|26529.4|26489.4|26526.8|26486.8|0
1629153600000|2021-08-16 22:40:00|26527|26487|26523.7|26483.7|26528.1|26488.1|26522.5|26482.5|0
1629153900000|2021-08-16 22:45:00|26523.6|26483.6|26523.7|26483.7|26525.5|26485.5|26522.5|26482.5|0
1629154200000|2021-08-16 22:50:00|26523.9|26483.9|26523.7|26483.7|26525.5|26485.5|26522.5|26482.5|0
1629154500000|2021-08-16 22:55:00|26523.5|26483.5|26525.5|26485.5|26526.8|26486.8|26522.5|26482.5|0
1629154800000|2021-08-16 23:00:00|26525.7|26485.7|26523.7|26483.7|26526.8|26486.8|26523.1|26483.1|0
1629155100000|2021-08-16 23:05:00|26523.9|26483.9|26527|26487|26527|26487|26523.9|26483.9|0
1629155400000|2021-08-16 23:10:00|26527.2|26487.2|26529.1|26489.1|26529.1|26489.1|26526.6|26486.6|0
1629155700000|2021-08-16 23:15:00|26529|26489|26528.1|26488.1|26529|26489|26526.6|26486.6|0
1629156000000|2021-08-16 23:20:00|26529.1|26489.1|26526.6|26486.6|26529.1|26489.1|26525.3|26485.3|0
1629156300000|2021-08-16 23:25:00|26526.8|26486.8|26526.6|26486.6|26527.9|26487.9|26525.3|26485.3|0
1629156600000|2021-08-16 23:30:00|26526.4|26486.4|26526.6|26486.6|26526.6|26486.6|26525.3|26485.3|0
1629156900000|2021-08-16 23:35:00|26526.5|26486.5|26529.1|26489.1|26531.7|26491.7|26525.3|26485.3|0
1629157200000|2021-08-16 23:40:00|26529.2|26489.2|26530.4|26490.4|26531|26491|26529.1|26489.1|0
1629157500000|2021-08-16 23:45:00|26530.3|26490.3|26531.7|26491.7|26531.7|26491.7|26529.8|26489.8|0
1629157800000|2021-08-16 23:50:00|26531.8|26491.8|26531.7|26491.7|26534.7|26494.7|26531.7|26491.7|0
1629158100000|2021-08-16 23:55:00|26531.9|26491.9|26529.1|26489.1|26532.9|26492.9|26527.9|26487.9|0
1629158400000|2021-08-17 00:00:00|26528.9|26488.9|26529.1|26489.1|26530.4|26490.4|26517.2|26477.2|0
1629158700000|2021-08-17 00:05:00|26529|26489|26521|26481|26529.1|26489.1|26519.7|26479.7|0
1629159000000|2021-08-17 00:10:00|26520.8|26480.8|26517.2|26477.2|26521|26481|26514.6|26474.6|0
1629159300000|2021-08-17 00:15:00|26517.1|26477.1|26509|26469|26517.2|26477.2|26503.3|26463.3|0
1629159600000|2021-08-17 00:20:00|26509.5|26469.5|26511.4|26471.4|26517.4|26477.4|26508.7|26468.7|0
1629159900000|2021-08-17 00:25:00|26511.5|26471.5|26490.8|26450.8|26511.5|26471.5|26485|26445|0
1629160200000|2021-08-17 00:30:00|26490.2|26450.2|26493.8|26453.8|26496.8|26456.8|26482.1|26442.1|0
1629160500000|2021-08-17 00:35:00|26493.7|26453.7|26487.8|26447.8|26496.8|26456.8|26487.8|26447.8|0
1629160800000|2021-08-17 00:40:00|26487.9|26447.9|26476|26436|26490.8|26450.8|26476|26436|0
1629161100000|2021-08-17 00:45:00|26476.1|26436.1|26488.1|26448.1|26488.1|26448.1|26476|26436|0
1629161400000|2021-08-17 00:50:00|26489.2|26449.2|26479.4|26439.4|26490.9|26450.9|26479.3|26439.3|0
1629161700000|2021-08-17 00:55:00|26479.3|26439.3|26485.2|26445.2|26488|26448|26474.7|26434.7|0
1629162000000|2021-08-17 01:00:00|26486.2|26446.2|26482.2|26442.2|26488.1|26448.1|26482.1|26442.1|0
1629162300000|2021-08-17 01:05:00|26483.3|26443.3|26483.6|26443.6|26485.2|26445.2|26479.3|26439.3|0
1629162600000|2021-08-17 01:10:00|26484.1|26444.1|26473.4|26433.4|26485.3|26445.3|26473.4|26433.4|0
1629162900000|2021-08-17 01:15:00|26474|26434|26480.8|26440.8|26480.8|26440.8|26470.4|26430.4|0
1629163200000|2021-08-17 01:20:00|26480.3|26440.3|26470.7|26430.7|26482.5|26442.5|26467.8|26427.8|0
1629163500000|2021-08-17 01:25:00|26470.1|26430.1|26470.6|26430.6|26470.9|26430.9|26467.8|26427.8|0
1629163800000|2021-08-17 01:30:00|26470.5|26430.5|26463|26423|26473.9|26433.9|26458.8|26418.8|0
1629164100000|2021-08-17 01:35:00|26462.5|26422.5|26463.2|26423.2|26467.7|26427.7|26458.7|26418.7|0
1629164400000|2021-08-17 01:40:00|26463.7|26423.7|26476.8|26436.8|26476.8|26436.8|26463|26423|0
1629164700000|2021-08-17 01:45:00|26477.9|26437.9|26470.9|26430.9|26482.7|26442.7|26470.9|26430.9|0
1629165000000|2021-08-17 01:50:00|26470.8|26430.8|26476.8|26436.8|26479.6|26439.6|26468|26428|0
1629165300000|2021-08-17 01:55:00|26477.3|26437.3|26473.6|26433.6|26479.6|26439.6|26470.8|26430.8|0
1629165600000|2021-08-17 02:00:00|26473.7|26433.7|26472.1|26432.1|26473.7|26433.7|26464.9|26424.9|0
1629165900000|2021-08-17 02:05:00|26471.6|26431.6|26462.2|26422.2|26471.6|26431.6|26461|26421|0
1629166200000|2021-08-17 02:10:00|26461.7|26421.7|26462.2|26422.2|26463.8|26423.8|26456.3|26416.3|0
1629166500000|2021-08-17 02:15:00|26462.7|26422.7|26457.8|26417.8|26463.9|26423.9|26456.2|26416.2|0
1629166800000|2021-08-17 02:20:00|26457.7|26417.7|26463.6|26423.6|26470.9|26430.9|26454.8|26414.8|0
1629167100000|2021-08-17 02:25:00|26464.2|26424.2|26509.2|26469.2|26511.3|26471.3|26463.5|26423.5|0
1629167400000|2021-08-17 02:30:00|26508.5|26468.5|26505.5|26465.5|26508.5|26468.5|26502.6|26462.6|0
1629167700000|2021-08-17 02:35:00|26506.1|26466.1|26505.2|26465.2|26508.5|26468.5|26502.4|26462.4|0
1629168000000|2021-08-17 02:40:00|26504.7|26464.7|26507.9|26467.9|26508|26468|26503.5|26463.5|0
1629168300000|2021-08-17 02:45:00|26506.8|26466.8|26508.5|26468.5|26508.5|26468.5|26499.4|26459.4|0
1629168600000|2021-08-17 02:50:00|26508|26468|26507|26467|26508.6|26468.6|26502.6|26462.6|0
1629168900000|2021-08-17 02:55:00|26506.9|26466.9|26502.7|26462.7|26508.8|26468.8|26502.6|26462.6|0
1629169200000|2021-08-17 03:00:00|26502.6|26462.6|26506.4|26466.4|26506.4|26466.4|26500.5|26460.5|0
1629169500000|2021-08-17 03:05:00|26504.8|26464.8|26501.7|26461.7|26506.4|26466.4|26500.5|26460.5|0
1629169800000|2021-08-17 03:10:00|26501.2|26461.2|26497.4|26457.4|26501.7|26461.7|26495.8|26455.8|0
1629170100000|2021-08-17 03:15:00|26496.9|26456.9|26491.5|26451.5|26496.9|26456.9|26488.4|26448.4|0
1629170400000|2021-08-17 03:20:00|26491.6|26451.6|26491.5|26451.5|26494.4|26454.4|26488.5|26448.5|0
1629170700000|2021-08-17 03:25:00|26491.4|26451.4|26488.4|26448.4|26491.5|26451.5|26485.5|26445.5|0
1629171000000|2021-08-17 03:30:00|26487.9|26447.9|26488.5|26448.5|26489.9|26449.9|26485.5|26445.5|0
1629171300000|2021-08-17 03:35:00|26488|26448|26480.9|26440.9|26491.5|26451.5|26479.7|26439.7|0
1629171600000|2021-08-17 03:40:00|26481.5|26441.5|26482.7|26442.7|26482.7|26442.7|26479.6|26439.6|0
1629171900000|2021-08-17 03:45:00|26482.6|26442.6|26485.7|26445.7|26485.7|26445.7|26479.7|26439.7|0
1629172200000|2021-08-17 03:50:00|26485.6|26445.6|26485.6|26445.6|26488.7|26448.7|26482.8|26442.8|0
1629172500000|2021-08-17 03:55:00|26485.5|26445.5|26482.8|26442.8|26485.7|26445.7|26482.7|26442.7|0
1629172800000|2021-08-17 04:00:00|26482.3|26442.3|26487|26447|26488.7|26448.7|26481.2|26441.2|0
1629173100000|2021-08-17 04:05:00|26487.1|26447.1|26491.5|26451.5|26491.6|26451.6|26485.7|26445.7|0
1629173400000|2021-08-17 04:10:00|26491.6|26451.6|26497.5|26457.5|26497.5|26457.5|26491.5|26451.5|0
1629173700000|2021-08-17 04:15:00|26497.7|26457.7|26490.9|26450.9|26497.7|26457.7|26490.9|26450.9|0
1629174000000|2021-08-17 04:20:00|26491.4|26451.4|26492.6|26452.6|26495.6|26455.6|26490.9|26450.9|0
1629174300000|2021-08-17 04:25:00|26492.5|26452.5|26495.6|26455.6|26495.6|26455.6|26490.9|26450.9|0
1629174600000|2021-08-17 04:30:00|26495.5|26455.5|26491.7|26451.7|26498.4|26458.4|26491.6|26451.6|0
1629174900000|2021-08-17 04:35:00|26491.2|26451.2|26488.8|26448.8|26491.7|26451.7|26485.8|26445.8|0
1629175200000|2021-08-17 04:40:00|26488.9|26448.9|26491.6|26451.6|26494.5|26454.5|26488.9|26448.9|0
1629175500000|2021-08-17 04:45:00|26491.7|26451.7|26496.5|26456.5|26498.1|26458.1|26490.6|26450.6|0
1629175800000|2021-08-17 04:50:00|26497|26457|26498.9|26458.9|26498.9|26458.9|26495|26455|0
1629176100000|2021-08-17 04:55:00|26500|26460|26498.9|26458.9|26501.9|26461.9|26497.3|26457.3|0
1629176400000|2021-08-17 05:00:00|26498.8|26458.8|26478.4|26438.4|26498.9|26458.9|26475.5|26435.5|0
1629176700000|2021-08-17 05:05:00|26478.3|26438.3|26469.8|26429.8|26478.3|26438.3|26469.6|26429.6|0
1629177000000|2021-08-17 05:10:00|26469.9|26429.9|26469.3|26429.3|26472.8|26432.8|26466.5|26426.5|0
1629177300000|2021-08-17 05:15:00|26469.4|26429.4|26475.3|26435.3|26478.4|26438.4|26469.3|26429.3|0
1629177600000|2021-08-17 05:20:00|26475.4|26435.4|26472.3|26432.3|26475.4|26435.4|26469.3|26429.3|0
1629177900000|2021-08-17 05:25:00|26472.4|26432.4|26478.3|26438.3|26478.4|26438.4|26472.3|26432.3|0
1629178200000|2021-08-17 05:30:00|26478.1|26438.1|26475.1|26435.1|26478.3|26438.3|26472.1|26432.1|0
1629178500000|2021-08-17 05:35:00|26475|26435|26475.2|26435.2|26478.1|26438.1|26472.1|26432.1|0
1629178800000|2021-08-17 05:40:00|26475.1|26435.1|26466.2|26426.2|26475.2|26435.2|26466.2|26426.2|0
1629179100000|2021-08-17 05:45:00|26466.3|26426.3|26461.8|26421.8|26469.2|26429.2|26455.9|26415.9|0
1629179400000|2021-08-17 05:50:00|26463|26423|26464.6|26424.6|26464.8|26424.8|26458.8|26418.8|0
1629179700000|2021-08-17 05:55:00|26464.4|26424.4|26433.7|26393.7|26467.4|26427.4|26433.7|26393.7|0
1629180000000|2021-08-17 06:00:00|26432.6|26392.6|26392.5|26377.5|26432.6|26392.6|26392.5|26364.2|78
1629180300000|2021-08-17 06:05:00|26390|26375|26380|26365|26392.5|26377.5|26367.5|26352.5|41
1629180600000|2021-08-17 06:10:00|26382.5|26367.5|26367.5|26352.5|26382.5|26367.5|26362.5|26347.5|42
1629180900000|2021-08-17 06:15:00|26362.5|26347.5|26355|26340|26362.5|26347.5|26352.5|26337.5|38
1629181200000|2021-08-17 06:20:00|26357.5|26342.5|26362.5|26347.5|26367.5|26352.5|26352.5|26337.5|38
1629181500000|2021-08-17 06:25:00|26360|26345|26372.5|26357.5|26372.5|26357.5|26357.5|26342.5|5
1629181800000|2021-08-17 06:30:00|26375|26360|26342.5|26327.5|26375|26360|26340|26325|37
1629182100000|2021-08-17 06:35:00|26345|26330|26342.5|26327.5|26347.5|26332.5|26337.5|26322.5|23
1629182400000|2021-08-17 06:40:00|26340|26325|26330|26315|26342.5|26327.5|26327.5|26312.5|33
1629182700000|2021-08-17 06:45:00|26332.5|26317.5|26325|26310|26332.5|26317.5|26322.5|26307.5|19
1629183000000|2021-08-17 06:50:00|26327.5|26312.5|26325|26310|26327.5|26312.5|26317.5|26302.5|14
1629183300000|2021-08-17 06:55:00|26322.5|26307.5|26337.5|26322.5|26337.5|26322.5|26322.5|26307.5|183
1629183600000|2021-08-17 07:00:00|26342.5|26327.5|26292.5|26277.5|26355|26340|26290|26275|511
1629183900000|2021-08-17 07:05:00|26295|26280|26262.5|26247.5|26297.5|26282.5|26257.5|26242.5|370
1629184200000|2021-08-17 07:10:00|26257.5|26242.5|26212.5|26197.5|26257.5|26242.5|26212.5|26197.5|530
1629184500000|2021-08-17 07:15:00|26207.5|26192.5|26242.5|26227.5|26247.5|26232.5|26192.5|26177.5|408
1629184800000|2021-08-17 07:20:00|26237.5|26222.5|26227.5|26212.5|26247.5|26232.5|26220|26205|301
1629185100000|2021-08-17 07:25:00|26222.5|26207.5|26252.5|26237.5|26257.5|26242.5|26207.5|26192.5|288
1629185400000|2021-08-17 07:30:00|26257.5|26242.5|26262.5|26247.5|26282.5|26267.5|26247.5|26232.5|211
1629185700000|2021-08-17 07:35:00|26265|26250|26270|26255|26277.5|26262.5|26262.5|26247.5|139
1629186000000|2021-08-17 07:40:00|26274.8|26259.8|26272.3|26257.3|26287.3|26272.3|26267.3|26252.3|195
1629186300000|2021-08-17 07:45:00|26274.8|26259.8|26252.3|26237.3|26282.3|26267.3|26252.3|26237.3|118
1629186600000|2021-08-17 07:50:00|26249.8|26234.8|26237.3|26222.3|26257.3|26242.3|26232.3|26217.3|95
1629186900000|2021-08-17 07:55:00|26232.3|26217.3|26244.8|26229.8|26262.3|26247.3|26227.3|26212.3|140
1629187200000|2021-08-17 08:00:00|26247.3|26232.3|26272.3|26257.3|26287.3|26272.3|26247.3|26232.3|151
1629187500000|2021-08-17 08:05:00|26274.8|26259.8|26247.3|26232.3|26277.3|26262.3|26239.8|26224.8|60
1629187800000|2021-08-17 08:10:00|26244.8|26229.8|26247.3|26232.3|26252.3|26237.3|26232.3|26217.3|45
1629188100000|2021-08-17 08:15:00|26244.8|26229.8|26237.3|26222.3|26262.3|26247.3|26234.8|26219.8|61
1629188400000|2021-08-17 08:20:00|26232.3|26217.3|26227.3|26212.3|26234.8|26219.8|26207.3|26192.3|95
1629188700000|2021-08-17 08:25:00|26224.8|26209.8|26217.3|26202.3|26227.3|26212.3|26217.3|26202.3|36
1629189000000|2021-08-17 08:30:00|26219.8|26204.8|26224.8|26209.8|26227.3|26212.3|26217.3|26202.3|62
1629189300000|2021-08-17 08:35:00|26227.3|26212.3|26239.8|26224.8|26247.3|26232.3|26222.3|26207.3|74
1629189600000|2021-08-17 08:40:00|26242.3|26227.3|26239.8|26224.8|26249.8|26234.8|26237.3|26222.3|52
1629189900000|2021-08-17 08:45:00|26242.3|26227.3|26247.3|26232.3|26249.8|26234.8|26232.3|26217.3|86
1629190200000|2021-08-17 08:50:00|26244.8|26229.8|26262.3|26247.3|26262.3|26247.3|26237.3|26222.3|69
1629190500000|2021-08-17 08:55:00|26259.8|26244.8|26267.3|26252.3|26272.3|26257.3|26257.3|26242.3|45
1629190800000|2021-08-17 09:00:00|26262.3|26247.3|26267.3|26252.3|26277.3|26262.3|26262.3|26247.3|109
1629191100000|2021-08-17 09:05:00|26272.3|26257.3|26297.3|26282.3|26302.3|26287.3|26264.8|26249.8|129
1629191400000|2021-08-17 09:10:00|26294.8|26279.8|26282.3|26267.3|26302.3|26287.3|26282.3|26267.3|141
1629191700000|2021-08-17 09:15:00|26284.8|26269.8|26279.8|26264.8|26292.3|26277.3|26274.8|26259.8|95
1629192000000|2021-08-17 09:20:00|26282.3|26267.3|26302.3|26287.3|26302.3|26287.3|26277.3|26262.3|60
1629192300000|2021-08-17 09:25:00|26307.3|26292.3|26282.3|26267.3|26307.3|26292.3|26282.3|26267.3|111
1629192600000|2021-08-17 09:30:00|26284.8|26269.8|26252.3|26237.3|26284.8|26269.8|26247.3|26232.3|225
1629192900000|2021-08-17 09:35:00|26254.8|26239.8|26229.8|26214.8|26254.8|26239.8|26227.3|26212.3|115
1629193200000|2021-08-17 09:40:00|26232.3|26217.3|26209.8|26194.8|26232.3|26217.3|26207.3|26192.3|148
1629193500000|2021-08-17 09:45:00|26212.3|26197.3|26227.3|26212.3|26227.3|26212.3|26207.3|26192.3|61
1629193800000|2021-08-17 09:50:00|26222.3|26207.3|26217.3|26202.3|26227.3|26212.3|26212.3|26197.3|59
1629194100000|2021-08-17 09:55:00|26222.3|26207.3|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|53
1629194400000|2021-08-17 10:00:00|26212.3|26197.3|26182.3|26167.3|26217.3|26202.3|26167.3|26152.3|332
1629194700000|2021-08-17 10:05:00|26177.3|26162.3|26179.8|26164.8|26197.3|26182.3|26172.3|26157.3|112
1629195000000|2021-08-17 10:10:00|26177.3|26162.3|26207.3|26192.3|26207.3|26192.3|26177.3|26162.3|88
1629195300000|2021-08-17 10:15:00|26209.8|26194.8|26197.3|26182.3|26217.3|26202.3|26197.3|26182.3|59
1629195600000|2021-08-17 10:20:00|26194.8|26179.8|26192.3|26177.3|26202.3|26187.3|26187.3|26172.3|35
1629195900000|2021-08-17 10:25:00|26194.8|26179.8|26194.8|26179.8|26202.3|26187.3|26182.3|26167.3|45
1629196200000|2021-08-17 10:30:00|26197.3|26182.3|26214.8|26199.8|26217.3|26202.3|26192.3|26177.3|88
1629196500000|2021-08-17 10:35:00|26217.3|26202.3|26197.3|26182.3|26222.3|26207.3|26182.3|26167.3|121
1629196800000|2021-08-17 10:40:00|26194.8|26179.8|26187.3|26172.3|26197.3|26182.3|26182.3|26167.3|30
1629197100000|2021-08-17 10:45:00|26182.3|26167.3|26202.3|26187.3|26202.3|26187.3|26182.3|26167.3|49
1629197400000|2021-08-17 10:50:00|26197.3|26182.3|26194.8|26179.8|26202.3|26187.3|26192.3|26177.3|51
1629197700000|2021-08-17 10:55:00|26197.3|26182.3|26207.3|26192.3|26207.3|26192.3|26192.3|26177.3|41
1629198000000|2021-08-17 11:00:00|26204.8|26189.8|26217.3|26202.3|26217.3|26202.3|26202.3|26187.3|44
1629198300000|2021-08-17 11:05:00|26214.8|26199.8|26217.3|26202.3|26227.3|26212.3|26212.3|26197.3|91
1629198600000|2021-08-17 11:10:00|26222.3|26207.3|26227.3|26212.3|26234.8|26219.8|26217.3|26202.3|80
1629198900000|2021-08-17 11:15:00|26229.8|26214.8|26222.3|26207.3|26232.3|26217.3|26197.3|26182.3|115
1629199200000|2021-08-17 11:20:00|26227.3|26212.3|26212.3|26197.3|26227.3|26212.3|26212.3|26197.3|37
1629199500000|2021-08-17 11:25:00|26214.8|26199.8|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|36
1629199800000|2021-08-17 11:30:00|26214.8|26199.8|26242.3|26227.3|26242.3|26227.3|26212.3|26197.3|54
1629200100000|2021-08-17 11:35:00|26247.3|26232.3|26237.3|26222.3|26252.3|26237.3|26237.3|26222.3|136
1629200400000|2021-08-17 11:40:00|26232.9|26217.9|26245.4|26230.4|26247.9|26232.9|26232.9|26217.9|37
1629200700000|2021-08-17 11:45:00|26242.9|26227.9|26255.4|26240.4|26257.9|26242.9|26242.9|26227.9|27
1629201000000|2021-08-17 11:50:00|26252.9|26237.9|26262.9|26247.9|26267.9|26252.9|26247.9|26232.9|103
1629201300000|2021-08-17 11:55:00|26257.9|26242.9|26262.9|26247.9|26267.9|26252.9|26257.9|26242.9|55
1629201600000|2021-08-17 12:00:00|26265.4|26250.4|26252.9|26237.9|26267.9|26252.9|26247.9|26232.9|101
1629201900000|2021-08-17 12:05:00|26250.4|26235.4|26247.9|26232.9|26250.4|26235.4|26242.9|26227.9|86
1629202200000|2021-08-17 12:10:00|26250.4|26235.4|26242.9|26227.9|26252.9|26237.9|26242.9|26227.9|74
1629202500000|2021-08-17 12:15:00|26237.9|26222.9|26212.9|26197.9|26237.9|26222.9|26212.9|26197.9|128
1629202800000|2021-08-17 12:20:00|26215.4|26200.4|26207.9|26192.9|26217.9|26202.9|26197.9|26182.9|74
1629203100000|2021-08-17 12:25:00|26212.9|26197.9|26205.4|26190.4|26212.9|26197.9|26202.9|26187.9|63
1629203400000|2021-08-17 12:30:00|26202.9|26187.9|26227.9|26212.9|26227.9|26212.9|26192.9|26177.9|90
1629203700000|2021-08-17 12:35:00|26222.9|26207.9|26232.9|26217.9|26235.4|26220.4|26215.4|26200.4|59
1629204000000|2021-08-17 12:40:00|26237.9|26222.9|26272.9|26257.9|26272.9|26257.9|26237.9|26222.9|220
1629204300000|2021-08-17 12:45:00|26270.4|26255.4|26242.9|26227.9|26270.4|26255.4|26240.4|26225.4|152
1629204600000|2021-08-17 12:50:00|26245.4|26230.4|26252.9|26237.9|26257.9|26242.9|26237.9|26222.9|64
1629204900000|2021-08-17 12:55:00|26255.4|26240.4|26257.9|26242.9|26257.9|26242.9|26252.9|26237.9|30
1629205200000|2021-08-17 13:00:00|26255.4|26240.4|26262.9|26247.9|26262.9|26247.9|26247.9|26232.9|105
1629205500000|2021-08-17 13:05:00|26265.4|26250.4|26232.9|26217.9|26265.4|26250.4|26232.9|26217.9|75
1629205800000|2021-08-17 13:10:00|26235.4|26220.4|26222.9|26207.9|26237.9|26222.9|26222.9|26207.9|82
1629206100000|2021-08-17 13:15:00|26225.4|26210.4|26217.9|26202.9|26225.4|26210.4|26212.9|26197.9|78
1629206400000|2021-08-17 13:20:00|26220.4|26205.4|26237.9|26222.9|26242.9|26227.9|26217.9|26202.9|57
1629206700000|2021-08-17 13:25:00|26242.9|26227.9|26217.9|26202.9|26242.9|26227.9|26217.9|26202.9|61
1629207000000|2021-08-17 13:30:00|26212.9|26197.9|26257.9|26242.9|26257.9|26242.9|26210.4|26195.4|319
1629207300000|2021-08-17 13:35:00|26262.9|26247.9|26282.9|26267.9|26292.9|26277.9|26257.9|26242.9|256
1629207600000|2021-08-17 13:40:00|26285.4|26270.4|26257.9|26242.9|26285.4|26270.4|26245.4|26230.4|171
1629207900000|2021-08-17 13:45:00|26260.4|26245.4|26247.9|26232.9|26267.9|26252.9|26247.9|26232.9|115
1629208200000|2021-08-17 13:50:00|26245.4|26230.4|26227.9|26212.9|26247.9|26232.9|26222.9|26207.9|113
1629208500000|2021-08-17 13:55:00|26225.4|26210.4|26220.4|26205.4|26227.9|26212.9|26210.4|26195.4|70
1629208800000|2021-08-17 14:00:00|26222.9|26207.9|26232.9|26217.9|26247.9|26232.9|26217.9|26202.9|215
1629209100000|2021-08-17 14:05:00|26235.4|26220.4|26252.9|26237.9|26262.9|26247.9|26227.9|26212.9|74
1629209400000|2021-08-17 14:10:00|26252.5|26237.5|26257.5|26242.5|26262.5|26247.5|26242.5|26227.5|224
1629209700000|2021-08-17 14:15:00|26255|26240|26232.5|26217.5|26257.5|26242.5|26227.5|26212.5|86
1629210000000|2021-08-17 14:20:00|26235|26220|26242.5|26227.5|26252.5|26237.5|26232.5|26217.5|109
1629210300000|2021-08-17 14:25:00|26245|26230|26262.5|26247.5|26267.5|26252.5|26242.5|26227.5|172
1629210600000|2021-08-17 14:30:00|26260|26245|26247.5|26232.5|26262.5|26247.5|26247.5|26232.5|62
1629210900000|2021-08-17 14:35:00|26252.5|26237.5|26237.5|26222.5|26257.5|26242.5|26237.5|26222.5|106
1629211200000|2021-08-17 14:40:00|26240|26225|26257.5|26242.5|26257.5|26242.5|26240|26225|127
1629211500000|2021-08-17 14:45:00|26255|26240|26267.5|26252.5|26267.5|26252.5|26252.5|26237.5|108
1629211800000|2021-08-17 14:50:00|26272.5|26257.5|26272.5|26257.5|26277.5|26262.5|26257.5|26242.5|187
1629212100000|2021-08-17 14:55:00|26270|26255|26237.5|26222.5|26277.5|26262.5|26237.5|26222.5|187
1629212400000|2021-08-17 15:00:00|26242.5|26227.5|26232.5|26217.5|26242.5|26227.5|26232.5|26217.5|82
1629212700000|2021-08-17 15:05:00|26237.5|26222.5|26227.5|26212.5|26237.5|26222.5|26227.5|26212.5|105
1629213000000|2021-08-17 15:10:00|26230|26215|26237.5|26222.5|26237.5|26222.5|26222.5|26207.5|103
1629213300000|2021-08-17 15:15:00|26235|26220|26242.5|26227.5|26242.5|26227.5|26227.5|26212.5|204
1629213600000|2021-08-17 15:20:00|26245|26230|26252.5|26237.5|26262.5|26247.5|26242.5|26227.5|166
1629213900000|2021-08-17 15:25:00|26250|26235|26242.5|26227.5|26252.5|26237.5|26232.5|26217.5|249
1629214200000|2021-08-17 15:30:00|26237.5|26222.5|26227.5|26212.5|26247.5|26232.5|26217.5|26202.5|325
1629214500000|2021-08-17 15:35:00|26225|26210|26207.5|26192.5|26235|26220|26205|26190|281
1629214800000|2021-08-17 15:40:00|26210|26195|26212.5|26197.5|26212.5|26197.5|26195|26180|39
1629215100000|2021-08-17 15:45:00|26215|26200|26210|26195|26217.5|26202.5|26205|26190|27
1629215400000|2021-08-17 15:50:00|26215|26190|26205|26185|26215|26195|26205|26185|21
1629215700000|2021-08-17 15:55:00|26200|26180|26200|26175|26210|26190|26195|26175|54
1629216000000|2021-08-17 16:00:00|26195|26180|26190|26170|26200|26180|26185|26165|35
1629216300000|2021-08-17 16:05:00|26195|26175|26200|26175|26205|26185|26190|26175|13
1629216600000|2021-08-17 16:10:00|26195|26170|26195|26175|26205|26185|26190|26165|29
1629216900000|2021-08-17 16:15:00|26200|26170|26180|26160|26200|26180|26175|26155|11
1629217200000|2021-08-17 16:20:00|26185|26165|26195|26170|26195|26175|26180|26160|19
1629217500000|2021-08-17 16:25:00|26190|26165|26190|26170|26195|26175|26185|26165|10
1629217800000|2021-08-17 16:30:00|26185|26165|26160|26135|26190|26165|26160|26135|56
1629218100000|2021-08-17 16:35:00|26155|26140|26130|26110|26160|26140|26130|26110|45
1629218400000|2021-08-17 16:40:00|26125|26105|26120|26100|26130|26110|26115|26095|73
1629218700000|2021-08-17 16:45:00|26115|26095|26095|26075|26120|26100|26095|26075|35
1629219000000|2021-08-17 16:50:00|26090|26070|26080|26060|26105|26085|26080|26055|94
1629219300000|2021-08-17 16:55:00|26075|26055|26070|26050|26075|26055|26060|26040|55
1629219600000|2021-08-17 17:00:00|26065|26045|26075|26055|26085|26065|26065|26040|111
1629219900000|2021-08-17 17:05:00|26070|26050|26090|26065|26090|26070|26065|26040|44
1629220200000|2021-08-17 17:10:00|26085|26070|26100|26080|26100|26080|26085|26065|9
1629220500000|2021-08-17 17:15:00|26105|26085|26090|26065|26105|26085|26085|26065|49
1629220800000|2021-08-17 17:20:00|26085|26070|26085|26065|26100|26080|26085|26060|18
1629221100000|2021-08-17 17:25:00|26090|26070|26110|26085|26110|26090|26085|26065|20
1629221400000|2021-08-17 17:30:00|26105|26090|26110|26090|26110|26090|26095|26075|17
1629221700000|2021-08-17 17:35:00|26105|26085|26080|26060|26105|26085|26080|26060|8
1629222000000|2021-08-17 17:40:00|26085|26065|26085|26065|26085|26065|26075|26050|11
1629222300000|2021-08-17 17:45:00|26080|26060|26075|26055|26080|26060|26070|26050|16
1629222600000|2021-08-17 17:50:00|26080|26050|26090|26065|26095|26075|26070|26050|17
1629222900000|2021-08-17 17:55:00|26095|26070|26115|26095|26120|26100|26090|26070|20
1629223200000|2021-08-17 18:00:00|26120|26090|26130|26110|26130|26110|26120|26090|12
1629223500000|2021-08-17 18:05:00|26135|26115|26140|26115|26140|26120|26135|26110|11
1629223800000|2021-08-17 18:10:00|26135|26120|26145|26120|26145|26120|26130|26110|9
1629224100000|2021-08-17 18:15:00|26140|26125|26135|26115|26140|26125|26135|26115|4
1629224400000|2021-08-17 18:20:00|26140|26120|26135|26110|26140|26120|26120|26100|25
1629224700000|2021-08-17 18:25:00|26130|26115|26140|26125|26145|26125|26125|26105|39
1629225000000|2021-08-17 18:30:00|26137.5|26122.5|26135|26120|26147.5|26132.5|26135|26120|11
1629225300000|2021-08-17 18:35:00|26132.5|26117.5|26125|26110|26132.5|26117.5|26122.5|26107.5|4
1629225600000|2021-08-17 18:40:00|26122.5|26107.5|26127.5|26112.5|26132.5|26117.5|26117.5|26102.5|30
1629225900000|2021-08-17 18:45:00|26125|26110|26140|26125|26147.5|26132.5|26120|26105|9
1629226200000|2021-08-17 18:50:00|26142.5|26127.5|26132.5|26117.5|26145|26130|26132.5|26117.5|3
1629226500000|2021-08-17 18:55:00|26135|26120|26162.5|26147.5|26167.5|26152.5|26135|26120|13
1629226800000|2021-08-17 19:00:00|26165|26150|26167.5|26152.5|26172.5|26157.5|26160|26145|14
1629227100000|2021-08-17 19:05:00|26165|26150|26165|26150|26172.5|26157.5|26160|26145|16
1629227400000|2021-08-17 19:10:00|26162.5|26147.5|26165|26150|26172.5|26157.5|26162.5|26147.5|10
1629227700000|2021-08-17 19:15:00|26167.5|26152.5|26170|26155|26172.5|26157.5|26162.5|26147.5|9
1629228000000|2021-08-17 19:20:00|26172.5|26157.5|26160|26145|26172.5|26157.5|26160|26145|11
1629228300000|2021-08-17 19:25:00|26157.5|26142.5|26165|26150|26170|26155|26157.5|26142.5|18
1629228600000|2021-08-17 19:30:00|26167.5|26152.5|26177.5|26162.5|26177.5|26162.5|26162.5|26147.5|25
1629228900000|2021-08-17 19:35:00|26180|26165|26180|26165|26187.5|26172.5|26177.5|26162.5|25
1629229200000|2021-08-17 19:40:00|26177.5|26162.5|26180|26165|26182.5|26167.5|26160|26145|17
1629229500000|2021-08-17 19:45:00|26177.5|26162.5|26162.5|26147.5|26192.5|26177.5|26162.5|26147.5|36
1629229800000|2021-08-17 19:50:00|26170|26155|26197.5|26182.5|26197.5|26182.5|26170|26155|33
1629230100000|2021-08-17 19:55:00|26202.5|26187.5|26210|26195|26222.5|26207.5|26197.5|26182.5|62
1629230400000|2021-08-17 20:00:00|26224.7|26184.7|26194.8|26154.8|26233.1|26193.1|26194.8|26154.8|0
1629230700000|2021-08-17 20:05:00|26194.5|26154.5|26207.9|26167.9|26211.7|26171.7|26193.5|26153.5|0
1629231000000|2021-08-17 20:10:00|26207.7|26167.7|26196.1|26156.1|26207.9|26167.9|26196|26156|0
1629231300000|2021-08-17 20:15:00|26196.6|26156.6|26196.6|26156.6|26201.1|26161.1|26196|26156|0
1629231600000|2021-08-17 20:20:00|26196.8|26156.8|26197.3|26157.3|26199.8|26159.8|26196|26156|0
1629231900000|2021-08-17 20:25:00|26197.5|26157.5|26194.8|26154.8|26198.5|26158.5|26193.5|26153.5|0
1629232200000|2021-08-17 20:30:00|26194.6|26154.6|26185.4|26145.4|26194.6|26154.6|26184.1|26144.1|0
1629232500000|2021-08-17 20:35:00|26185.6|26145.6|26187.9|26147.9|26191.7|26151.7|26185.6|26145.6|0
1629232800000|2021-08-17 20:40:00|26187.8|26147.8|26185.4|26145.4|26190.4|26150.4|26185.4|26145.4|0
1629233100000|2021-08-17 20:45:00|26185.5|26145.5|26187.9|26147.9|26190.4|26150.4|26185.4|26145.4|0
1629233400000|2021-08-17 20:50:00|26187.7|26147.7|26190.4|26150.4|26190.4|26150.4|26185.4|26145.4|0
1629233700000|2021-08-17 20:55:00|26190.6|26150.6|26192.9|26152.9|26197.3|26157.3|26190.4|26150.4|0
1629234000000|2021-08-17 21:00:00|26193.9|26153.9|26193.9|26153.9|26193.9|26153.9|26193.9|26153.9|0
1629234300000|2021-08-17 21:05:00|26193.4|26153.4|26193.9|26153.9|26193.9|26153.9|26192.9|26152.9|0
1629234600000|2021-08-17 21:10:00|26192.3|26152.3|26191.8|26151.8|26192.3|26152.3|26191.8|26151.8|0
1629234900000|2021-08-17 21:15:00|26192.3|26152.3|26192.9|26152.9|26192.9|26152.9|26192.3|26152.3|0
1629235200000|2021-08-17 21:20:00|26192.3|26152.3|26191.8|26151.8|26192.3|26152.3|26191.3|26151.3|0
1629235500000|2021-08-17 21:25:00|26192.3|26152.3|26192.9|26152.9|26193.4|26153.4|26192.3|26152.3|0
1629236100000|2021-08-17 21:35:00|26192.3|26152.3|26192.9|26152.9|26193.4|26153.4|26192.3|26152.3|0
1629236400000|2021-08-17 21:40:00|26193.4|26153.4|26193.9|26153.9|26193.9|26153.9|26192.9|26152.9|0
1629236700000|2021-08-17 21:45:00|26192.9|26152.9|26192.9|26152.9|26193.4|26153.4|26192.9|26152.9|0
1629237000000|2021-08-17 21:50:00|26192.3|26152.3|26190.3|26150.3|26192.3|26152.3|26189.7|26149.7|0
1629237300000|2021-08-17 21:55:00|26190.8|26150.8|26190.3|26150.3|26191.8|26151.8|26189.7|26149.7|0
1629237600000|2021-08-17 22:00:00|26189.4|26149.4|26198.5|26158.5|26199.2|26159.2|26187.3|26147.3|0
1629237900000|2021-08-17 22:05:00|26198.8|26158.8|26199.8|26159.8|26201.1|26161.1|26198.5|26158.5|0
1629238200000|2021-08-17 22:10:00|26200|26160|26199.8|26159.8|26201.1|26161.1|26197.3|26157.3|0
1629238500000|2021-08-17 22:15:00|26199.6|26159.6|26194.3|26154.3|26199.6|26159.6|26194.3|26154.3|0
1629238800000|2021-08-17 22:20:00|26194.4|26154.4|26193.1|26153.1|26196.8|26156.8|26193.1|26153.1|0
1629239100000|2021-08-17 22:25:00|26193.2|26153.2|26193.1|26153.1|26195.6|26155.6|26193.1|26153.1|0
1629239400000|2021-08-17 22:30:00|26193.2|26153.2|26194.3|26154.3|26195.6|26155.6|26191.3|26151.3|0
1629239700000|2021-08-17 22:35:00|26194.4|26154.4|26196.8|26156.8|26196.8|26156.8|26190|26150|0
1629240000000|2021-08-17 22:40:00|26196.6|26156.6|26186.2|26146.2|26196.6|26156.6|26185|26145|0
1629240300000|2021-08-17 22:45:00|26186|26146|26182.4|26142.4|26186.2|26146.2|26176.9|26136.9|0
1629240600000|2021-08-17 22:50:00|26182.7|26142.7|26190|26150|26190|26150|26182.7|26142.7|0
1629240900000|2021-08-17 22:55:00|26189.9|26149.9|26191.3|26151.3|26193.1|26153.1|26188.8|26148.8|0
1629241200000|2021-08-17 23:00:00|26191.5|26151.5|26194.4|26154.4|26196.9|26156.9|26191.5|26151.5|0
1629241500000|2021-08-17 23:05:00|26194.3|26154.3|26195.7|26155.7|26196.3|26156.3|26191.4|26151.4|0
1629241800000|2021-08-17 23:10:00|26195.9|26155.9|26195.7|26155.7|26198.2|26158.2|26195.7|26155.7|0
1629242100000|2021-08-17 23:15:00|26195.8|26155.8|26190.1|26150.1|26196.3|26156.3|26187.6|26147.6|0
1629242400000|2021-08-17 23:20:00|26190.2|26150.2|26191.4|26151.4|26192.6|26152.6|26190.2|26150.2|0
1629242700000|2021-08-17 23:25:00|26190.9|26150.9|26195.7|26155.7|26198.8|26158.8|26188.9|26148.9|0
1629243000000|2021-08-17 23:30:00|26195.2|26155.2|26188.9|26148.9|26195.2|26155.2|26186.3|26146.3|0
1629243300000|2021-08-17 23:35:00|26188.6|26148.6|26185.1|26145.1|26190.1|26150.1|26183.8|26143.8|0
1629243600000|2021-08-17 23:40:00|26185.3|26145.3|26186.3|26146.3|26188.9|26148.9|26185.1|26145.1|0
1629243900000|2021-08-17 23:45:00|26186.1|26146.1|26178.2|26138.2|26188.9|26148.9|26178.2|26138.2|0
1629244200000|2021-08-17 23:50:00|26178.5|26138.5|26178.7|26138.7|26181.2|26141.2|26174.9|26134.9|0
1629244500000|2021-08-17 23:55:00|26178.5|26138.5|26172.3|26132.3|26178.7|26138.7|26172.3|26132.3|0
1629244800000|2021-08-18 00:00:00|26172.6|26132.6|26113.4|26073.4|26179.9|26139.9|26112.1|26072.1|0
1629245100000|2021-08-18 00:05:00|26113.6|26073.6|26124|26084|26125.3|26085.3|26112.1|26072.1|0
1629245400000|2021-08-18 00:10:00|26124.1|26084.1|26130.8|26090.8|26132.1|26092.1|26124|26084|0
1629245700000|2021-08-18 00:15:00|26131.1|26091.1|26124.1|26084.1|26146.8|26106.8|26124|26084|0
1629246000000|2021-08-18 00:20:00|26124.2|26084.2|26130.2|26090.2|26136.1|26096.1|26123.8|26083.8|0
1629246300000|2021-08-18 00:25:00|26127.4|26087.4|26141.9|26101.9|26147.9|26107.9|26127.3|26087.3|0
1629246600000|2021-08-18 00:30:00|26142.1|26102.1|26156.7|26116.7|26161|26121|26142.1|26102.1|0
1629246900000|2021-08-18 00:35:00|26157.2|26117.2|26150.8|26110.8|26159.6|26119.6|26150.8|26110.8|0
1629247200000|2021-08-18 00:40:00|26151.9|26111.9|26158.3|26118.3|26165.7|26125.7|26151.9|26111.9|0
1629247500000|2021-08-18 00:45:00|26158.2|26118.2|26167|26127|26168.8|26128.8|26158.2|26118.2|0
1629247800000|2021-08-18 00:50:00|26167.5|26127.5|26165.7|26125.7|26177.4|26137.4|26165.6|26125.6|0
1629248100000|2021-08-18 00:55:00|26165.6|26125.6|26159.9|26119.9|26165.7|26125.7|26157|26117|0
1629248400000|2021-08-18 01:00:00|26160|26120|26172|26132|26173.4|26133.4|26151.1|26111.1|0
1629248700000|2021-08-18 01:05:00|26172.1|26132.1|26175|26135|26178|26138|26171.7|26131.7|0
1629249000000|2021-08-18 01:10:00|26175.1|26135.1|26184.2|26144.2|26184.2|26144.2|26175.1|26135.1|0
1629249300000|2021-08-18 01:15:00|26184.5|26144.5|26187.4|26147.4|26196|26156|26184.3|26144.3|0
1629249600000|2021-08-18 01:20:00|26186.9|26146.9|26182.6|26142.6|26187.4|26147.4|26182.6|26142.6|0
1629249900000|2021-08-18 01:25:00|26183.1|26143.1|26194.3|26154.3|26194.3|26154.3|26182.6|26142.6|0
1629250200000|2021-08-18 01:30:00|26193.8|26153.8|26196|26156|26204.6|26164.6|26190|26150|0
1629250500000|2021-08-18 01:35:00|26196.1|26156.1|26189.9|26149.9|26204.5|26164.5|26189.9|26149.9|0
1629250800000|2021-08-18 01:40:00|26191.1|26151.1|26178.2|26138.2|26191.2|26151.2|26172.2|26132.2|0
1629251100000|2021-08-18 01:45:00|26178.1|26138.1|26187|26147|26189.9|26149.9|26178|26138|0
1629251400000|2021-08-18 01:50:00|26186.8|26146.8|26183.9|26143.9|26195.7|26155.7|26182.3|26142.3|0
1629251700000|2021-08-18 01:55:00|26183.8|26143.8|26181|26141|26185.1|26145.1|26178|26138|0
1629252000000|2021-08-18 02:00:00|26181.1|26141.1|26187.9|26147.9|26189.6|26149.6|26169.3|26129.3|0
1629252300000|2021-08-18 02:05:00|26187.3|26147.3|26192.5|26152.5|26195.4|26155.4|26186.5|26146.5|0
1629252600000|2021-08-18 02:10:00|26192.6|26152.6|26201.6|26161.6|26204.3|26164.3|26192.5|26152.5|0
1629252900000|2021-08-18 02:15:00|26201.7|26161.7|26207.9|26167.9|26210.8|26170.8|26201.6|26161.6|0
1629253200000|2021-08-18 02:20:00|26207.7|26167.7|26210.6|26170.6|26213.6|26173.6|26207.7|26167.7|0
1629253500000|2021-08-18 02:25:00|26210.5|26170.5|26210.6|26170.6|26219.6|26179.6|26210.5|26170.5|0
1629253800000|2021-08-18 02:30:00|26210.7|26170.7|26210.8|26170.8|26213.7|26173.7|26207.9|26167.9|0
1629254100000|2021-08-18 02:35:00|26212.1|26172.1|26222.9|26182.9|26222.9|26182.9|26210.8|26170.8|0
1629254400000|2021-08-18 02:40:00|26222.8|26182.8|26221.1|26181.1|26224.1|26184.1|26213.7|26173.7|0
1629254700000|2021-08-18 02:45:00|26222.6|26182.6|26221.1|26181.1|26222.8|26182.8|26216.8|26176.8|0
1629255000000|2021-08-18 02:50:00|26221.6|26181.6|26219.6|26179.6|26225.7|26185.7|26219.4|26179.4|0
1629255300000|2021-08-18 02:55:00|26219.7|26179.7|26219.7|26179.7|26225.3|26185.3|26219.3|26179.3|0
1629255600000|2021-08-18 03:00:00|26219.8|26179.8|26231.5|26191.5|26232.8|26192.8|26219.8|26179.8|0
1629255900000|2021-08-18 03:05:00|26231.4|26191.4|26219.7|26179.7|26231.4|26191.4|26216.6|26176.6|0
1629256200000|2021-08-18 03:10:00|26218.7|26178.7|26228.6|26188.6|26231.5|26191.5|26216.9|26176.9|0
1629256500000|2021-08-18 03:15:00|26228.5|26188.5|26240.5|26200.5|26240.6|26200.6|26228.5|26188.5|0
1629256800000|2021-08-18 03:20:00|26240.3|26200.3|26237.7|26197.7|26240.6|26200.6|26231.5|26191.5|0
1629257100000|2021-08-18 03:25:00|26237.6|26197.6|26232|26192|26237.6|26197.6|26228.9|26188.9|0
1629257400000|2021-08-18 03:30:00|26232.5|26192.5|26231.8|26191.8|26240.6|26200.6|26228.9|26188.9|0
1629257700000|2021-08-18 03:35:00|26231.7|26191.7|26231.8|26191.8|26234.8|26194.8|26228.9|26188.9|0
1629258000000|2021-08-18 03:40:00|26231.7|26191.7|26225.8|26185.8|26234.5|26194.5|26224.1|26184.1|0
1629258300000|2021-08-18 03:45:00|26225.9|26185.9|26234.6|26194.6|26237.4|26197.4|26225.9|26185.9|0
1629258600000|2021-08-18 03:50:00|26235.7|26195.7|26237.4|26197.4|26240.3|26200.3|26234.6|26194.6|0
1629258900000|2021-08-18 03:55:00|26237.2|26197.2|26229.2|26189.2|26243.1|26203.1|26229.2|26189.2|0
1629259200000|2021-08-18 04:00:00|26229.3|26189.3|26234.9|26194.9|26236.2|26196.2|26229.2|26189.2|0
1629259500000|2021-08-18 04:05:00|26233.8|26193.8|26234.9|26194.9|26235|26195|26231.9|26191.9|0
1629259800000|2021-08-18 04:10:00|26235.9|26195.9|26241.1|26201.1|26241.1|26201.1|26234.9|26194.9|0
1629260100000|2021-08-18 04:15:00|26241.2|26201.2|26238|26198|26244.1|26204.1|26236.5|26196.5|0
1629260400000|2021-08-18 04:20:00|26237.9|26197.9|26244.3|26204.3|26246.9|26206.9|26237.9|26197.9|0
1629260700000|2021-08-18 04:25:00|26243.3|26203.3|26241.5|26201.5|26244.5|26204.5|26241.4|26201.4|0
1629261000000|2021-08-18 04:30:00|26241.4|26201.4|26241.4|26201.4|26241.5|26201.5|26238.6|26198.6|0
1629261300000|2021-08-18 04:35:00|26241.3|26201.3|26238.6|26198.6|26241.4|26201.4|26236.9|26196.9|0
1629261600000|2021-08-18 04:40:00|26238.5|26198.5|26232.6|26192.6|26238.5|26198.5|26232.5|26192.5|0
1629261900000|2021-08-18 04:45:00|26232.8|26192.8|26229.8|26189.8|26235.5|26195.5|26229.8|26189.8|0
1629262200000|2021-08-18 04:50:00|26229.7|26189.7|26232.3|26192.3|26235.5|26195.5|26229.7|26189.7|0
1629262500000|2021-08-18 04:55:00|26232.5|26192.5|26232.3|26192.3|26233.7|26193.7|26229.4|26189.4|0
1629262800000|2021-08-18 05:00:00|26232.5|26192.5|26238.5|26198.5|26238.6|26198.6|26232.3|26192.3|0
1629263100000|2021-08-18 05:05:00|26238.6|26198.6|26241.2|26201.2|26241.2|26201.2|26235.5|26195.5|0
1629263400000|2021-08-18 05:10:00|26241.3|26201.3|26244.3|26204.3|26247.2|26207.2|26238.5|26198.5|0
1629263700000|2021-08-18 05:15:00|26244.8|26204.8|26242.5|26202.5|26245.6|26205.6|26238.5|26198.5|0
1629264000000|2021-08-18 05:20:00|26242.4|26202.4|26238.3|26198.3|26244.2|26204.2|26238.3|26198.3|0
1629264300000|2021-08-18 05:25:00|26238.2|26198.2|26238|26198|26241.2|26201.2|26238|26198|0
1629264600000|2021-08-18 05:30:00|26238.2|26198.2|26240.9|26200.9|26241.1|26201.1|26237.8|26197.8|0
1629264900000|2021-08-18 05:35:00|26239.8|26199.8|26243.9|26203.9|26243.9|26203.9|26238|26198|0
1629265200000|2021-08-18 05:40:00|26243.7|26203.7|26240.6|26200.6|26243.9|26203.9|26240.6|26200.6|0
1629265500000|2021-08-18 05:45:00|26240.7|26200.7|26235.1|26195.1|26240.8|26200.8|26235.1|26195.1|0
1629265800000|2021-08-18 05:50:00|26234.6|26194.6|26274.9|26234.9|26277.9|26237.9|26229.5|26189.5|0
1629266100000|2021-08-18 05:55:00|26275|26235|26280.6|26240.6|26283.6|26243.6|26274.9|26234.9|0
1629266400000|2021-08-18 06:00:00|26280.8|26240.8|26252.5|26237.5|26292|26252|26247.5|26229.2|40
1629266700000|2021-08-18 06:05:00|26250|26235|26237.5|26222.5|26252.5|26237.5|26237.5|26222.5|40
1629267000000|2021-08-18 06:10:00|26235|26220|26232.5|26217.5|26235|26220|26227.5|26212.5|37
1629267300000|2021-08-18 06:15:00|26230|26215|26207.5|26192.5|26230|26215|26205|26190|41
1629267600000|2021-08-18 06:20:00|26210|26195|26197.5|26182.5|26212.5|26197.5|26195|26180|28
1629267900000|2021-08-18 06:25:00|26202.5|26187.5|26212.5|26197.5|26217.5|26202.5|26202.5|26187.5|18
1629268200000|2021-08-18 06:30:00|26215|26200|26200|26185|26215|26200|26197.5|26182.5|23
1629268500000|2021-08-18 06:35:00|26202.5|26187.5|26212.5|26197.5|26212.5|26197.5|26197.5|26182.5|18
1629268800000|2021-08-18 06:40:00|26210|26195|26210|26195|26217.5|26202.5|26207.5|26192.5|12
1629269100000|2021-08-18 06:45:00|26212.5|26197.5|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|8
1629269400000|2021-08-18 06:50:00|26225|26210|26247.5|26232.5|26247.5|26232.5|26222.5|26207.5|21
1629269700000|2021-08-18 06:55:00|26245|26230|26227.5|26212.5|26252.5|26237.5|26227.5|26212.5|57
1629270000000|2021-08-18 07:00:00|26235|26220|26237.5|26222.5|26247.5|26232.5|26197.5|26182.5|360
1629270300000|2021-08-18 07:05:00|26235|26220|26237.5|26222.5|26242.5|26227.5|26217.5|26202.5|221
1629270600000|2021-08-18 07:10:00|26242.5|26227.5|26227.5|26212.5|26242.5|26227.5|26212.5|26197.5|132
1629270900000|2021-08-18 07:15:00|26232.5|26217.5|26220|26205|26242.5|26227.5|26217.5|26202.5|129
1629271200000|2021-08-18 07:20:00|26217.5|26202.5|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|100
1629271500000|2021-08-18 07:25:00|26225|26210|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|101
1629271800000|2021-08-18 07:30:00|26217.5|26202.5|26202.5|26187.5|26222.5|26207.5|26195|26180|194
1629272100000|2021-08-18 07:35:00|26200|26185|26197.5|26182.5|26202.5|26187.5|26182.5|26167.5|211
1629272400000|2021-08-18 07:40:00|26197.9|26182.9|26177.9|26162.9|26197.9|26182.9|26177.9|26162.9|148
1629272700000|2021-08-18 07:45:00|26182.9|26167.9|26187.9|26172.9|26187.9|26172.9|26162.9|26147.9|135
1629273000000|2021-08-18 07:50:00|26182.9|26167.9|26187.9|26172.9|26192.9|26177.9|26175.4|26160.4|61
1629273300000|2021-08-18 07:55:00|26185.4|26170.4|26187.9|26172.9|26187.9|26172.9|26167.9|26152.9|45
1629273600000|2021-08-18 08:00:00|26182.9|26167.9|26215.4|26200.4|26217.9|26202.9|26177.9|26162.9|138
1629273900000|2021-08-18 08:05:00|26212.9|26197.9|26235.4|26220.4|26245.4|26230.4|26212.9|26197.9|175
1629274200000|2021-08-18 08:10:00|26232.9|26217.9|26217.9|26202.9|26232.9|26217.9|26217.9|26202.9|104
1629274500000|2021-08-18 08:15:00|26220.4|26205.4|26202.9|26187.9|26220.4|26205.4|26197.9|26182.9|63
1629274800000|2021-08-18 08:20:00|26200.4|26185.4|26202.9|26187.9|26222.9|26207.9|26200.4|26185.4|51
1629275100000|2021-08-18 08:25:00|26200.4|26185.4|26192.9|26177.9|26217.9|26202.9|26192.9|26177.9|420
1629275400000|2021-08-18 08:30:00|26187.9|26172.9|26212.9|26197.9|26212.9|26197.9|26172.9|26157.9|80
1629275700000|2021-08-18 08:35:00|26210.4|26195.4|26212.9|26197.9|26227.9|26212.9|26202.9|26187.9|88
1629276000000|2021-08-18 08:40:00|26210.4|26195.4|26182.9|26167.9|26212.9|26197.9|26182.9|26167.9|45
1629276300000|2021-08-18 08:45:00|26180.4|26165.4|26192.9|26177.9|26192.9|26177.9|26167.9|26152.9|102
1629276600000|2021-08-18 08:50:00|26190.4|26175.4|26182.9|26167.9|26192.9|26177.9|26177.9|26162.9|85
1629276900000|2021-08-18 08:55:00|26185.4|26170.4|26217.9|26202.9|26217.9|26202.9|26182.9|26167.9|52
1629277200000|2021-08-18 09:00:00|26212.9|26197.9|26197.9|26182.9|26217.9|26202.9|26197.9|26182.9|78
1629277500000|2021-08-18 09:05:00|26202.9|26187.9|26202.9|26187.9|26212.9|26197.9|26182.9|26167.9|122
1629277800000|2021-08-18 09:10:00|26207.9|26192.9|26212.9|26197.9|26217.9|26202.9|26187.9|26172.9|61
1629278100000|2021-08-18 09:15:00|26207.9|26192.9|26212.9|26197.9|26212.9|26197.9|26192.9|26177.9|54
1629278400000|2021-08-18 09:20:00|26210.4|26195.4|26222.9|26207.9|26227.9|26212.9|26207.9|26192.9|69
1629278700000|2021-08-18 09:25:00|26225.4|26210.4|26222.9|26207.9|26227.9|26212.9|26210.4|26195.4|39
1629279000000|2021-08-18 09:30:00|26220.4|26205.4|26220.4|26205.4|26222.9|26207.9|26202.9|26187.9|74
1629279300000|2021-08-18 09:35:00|26217.9|26202.9|26217.9|26202.9|26222.9|26207.9|26207.9|26192.9|68
1629279600000|2021-08-18 09:40:00|26215.4|26200.4|26220.4|26205.4|26222.9|26207.9|26202.9|26187.9|83
1629279900000|2021-08-18 09:45:00|26222.9|26207.9|26222.9|26207.9|26227.9|26212.9|26217.9|26202.9|34
1629280200000|2021-08-18 09:50:00|26220.4|26205.4|26212.9|26197.9|26227.9|26212.9|26202.9|26187.9|59
1629280500000|2021-08-18 09:55:00|26210.4|26195.4|26222.9|26207.9|26227.9|26212.9|26210.4|26195.4|66
1629280800000|2021-08-18 10:00:00|26217.9|26202.9|26225.4|26210.4|26227.9|26212.9|26197.9|26182.9|69
1629281100000|2021-08-18 10:05:00|26222.9|26207.9|26227.9|26212.9|26232.9|26217.9|26217.9|26202.9|74
1629281400000|2021-08-18 10:10:00|26225.4|26210.4|26227.9|26212.9|26232.9|26217.9|26222.9|26207.9|33
1629281700000|2021-08-18 10:15:00|26222.9|26207.9|26202.9|26187.9|26227.9|26212.9|26202.9|26187.9|56
1629282000000|2021-08-18 10:20:00|26197.9|26182.9|26207.9|26192.9|26207.9|26192.9|26192.9|26177.9|332
1629282300000|2021-08-18 10:25:00|26212.9|26197.9|26227.9|26212.9|26232.9|26217.9|26212.9|26197.9|78
1629282600000|2021-08-18 10:30:00|26230.4|26215.4|26247.9|26232.9|26247.9|26232.9|26222.9|26207.9|120
1629282900000|2021-08-18 10:35:00|26242.9|26227.9|26247.9|26232.9|26257.9|26242.9|26242.9|26227.9|69
1629283200000|2021-08-18 10:40:00|26242.9|26227.9|26262.9|26247.9|26262.9|26247.9|26242.9|26227.9|72
1629283500000|2021-08-18 10:45:00|26257.9|26242.9|26255.4|26240.4|26257.9|26242.9|26252.9|26237.9|49
1629283800000|2021-08-18 10:50:00|26252.9|26237.9|26257.9|26242.9|26272.9|26257.9|26252.9|26237.9|69
1629284100000|2021-08-18 10:55:00|26255.4|26240.4|26267.9|26252.9|26277.9|26262.9|26247.9|26232.9|79
1629284400000|2021-08-18 11:00:00|26270.4|26255.4|26272.9|26257.9|26287.9|26272.9|26267.9|26252.9|86
1629284700000|2021-08-18 11:05:00|26267.9|26252.9|26272.9|26257.9|26277.9|26262.9|26262.9|26247.9|55
1629285000000|2021-08-18 11:10:00|26267.9|26252.9|26247.9|26232.9|26267.9|26252.9|26247.9|26232.9|68
1629285300000|2021-08-18 11:15:00|26250.4|26235.4|26252.9|26237.9|26252.9|26237.9|26242.9|26227.9|80
1629285600000|2021-08-18 11:20:00|26257.9|26242.9|26282.9|26267.9|26282.9|26267.9|26257.9|26242.9|73
1629285900000|2021-08-18 11:25:00|26280.4|26265.4|26262.9|26247.9|26280.4|26265.4|26262.9|26247.9|58
1629286200000|2021-08-18 11:30:00|26260.4|26245.4|26262.9|26247.9|26267.9|26252.9|26257.9|26242.9|27
1629286500000|2021-08-18 11:35:00|26265.4|26250.4|26277.9|26262.9|26277.9|26262.9|26265.4|26250.4|79
1629286800000|2021-08-18 11:40:00|26278.5|26263.5|26288.5|26273.5|26288.5|26273.5|26273.5|26258.5|54
1629287100000|2021-08-18 11:45:00|26283.5|26268.5|26311|26296|26313.5|26298.5|26283.5|26268.5|119
1629287400000|2021-08-18 11:50:00|26313.5|26298.5|26293.5|26278.5|26313.5|26298.5|26293.5|26278.5|48
1629287700000|2021-08-18 11:55:00|26296|26281|26308.5|26293.5|26308.5|26293.5|26296|26281|38
1629288000000|2021-08-18 12:00:00|26306|26291|26328.5|26313.5|26328.5|26313.5|26306|26291|115
1629288300000|2021-08-18 12:05:00|26326|26311|26293.5|26278.5|26326|26311|26293.5|26278.5|89
1629288600000|2021-08-18 12:10:00|26298.5|26283.5|26283.5|26268.5|26298.5|26283.5|26283.5|26268.5|85
1629288900000|2021-08-18 12:15:00|26278.5|26263.5|26303.5|26288.5|26303.5|26288.5|26278.5|26263.5|157
1629289200000|2021-08-18 12:20:00|26301|26286|26303.5|26288.5|26308.5|26293.5|26293.5|26278.5|53
1629289500000|2021-08-18 12:25:00|26308.5|26293.5|26308.5|26293.5|26308.5|26293.5|26293.5|26278.5|78
1629289800000|2021-08-18 12:30:00|26306|26291|26323.5|26308.5|26328.5|26313.5|26303.5|26288.5|84
1629290100000|2021-08-18 12:35:00|26326|26311|26321|26306|26333.5|26318.5|26318.5|26303.5|84
1629290400000|2021-08-18 12:40:00|26323.5|26308.5|26328.5|26313.5|26338.5|26323.5|26318.5|26303.5|62
1629290700000|2021-08-18 12:45:00|26326|26311|26323.5|26308.5|26333.5|26318.5|26318.5|26303.5|82
1629291000000|2021-08-18 12:50:00|26318.5|26303.5|26323.5|26308.5|26328.5|26313.5|26318.5|26303.5|37
1629291300000|2021-08-18 12:55:00|26328.5|26313.5|26333.5|26318.5|26338.5|26323.5|26323.5|26308.5|73
1629291600000|2021-08-18 13:00:00|26336|26321|26338.5|26323.5|26343.5|26328.5|26328.5|26313.5|94
1629291900000|2021-08-18 13:05:00|26343.5|26328.5|26353.5|26338.5|26358.5|26343.5|26341|26326|109
1629292200000|2021-08-18 13:10:00|26356|26341|26348.5|26333.5|26363.5|26348.5|26348.5|26333.5|110
1629292500000|2021-08-18 13:15:00|26343.5|26328.5|26333.5|26318.5|26343.5|26328.5|26326|26311|132
1629292800000|2021-08-18 13:20:00|26328.5|26313.5|26328.5|26313.5|26343.5|26328.5|26328.5|26313.5|70
1629293100000|2021-08-18 13:25:00|26331|26316|26308.5|26293.5|26333.5|26318.5|26303.5|26288.5|120
1629293400000|2021-08-18 13:30:00|26303.5|26288.5|26303.5|26288.5|26313.5|26298.5|26293.5|26278.5|209
1629293700000|2021-08-18 13:35:00|26306|26291|26303.5|26288.5|26328.5|26313.5|26298.5|26283.5|84
1629294000000|2021-08-18 13:40:00|26301|26286|26343.5|26328.5|26343.5|26328.5|26296|26281|111
1629294300000|2021-08-18 13:45:00|26341|26326|26313.5|26298.5|26343.5|26328.5|26313.5|26298.5|123
1629294600000|2021-08-18 13:50:00|26308.5|26293.5|26316|26301|26316|26301|26293.5|26278.5|188
1629294900000|2021-08-18 13:55:00|26313.5|26298.5|26338.5|26323.5|26338.5|26323.5|26313.5|26298.5|152
1629295200000|2021-08-18 14:00:00|26333.5|26318.5|26333.5|26318.5|26338.5|26323.5|26323.5|26308.5|137
1629295500000|2021-08-18 14:05:00|26328.5|26313.5|26333.5|26318.5|26333.5|26318.5|26316|26301|138
1629295800000|2021-08-18 14:10:00|26330.5|26315.5|26340.5|26325.5|26340.5|26325.5|26330.5|26315.5|56
1629296100000|2021-08-18 14:15:00|26338|26323|26340.5|26325.5|26343|26328|26330.5|26315.5|119
1629296400000|2021-08-18 14:20:00|26345.5|26330.5|26345.5|26330.5|26350.5|26335.5|26338|26323|96
1629296700000|2021-08-18 14:25:00|26350.5|26335.5|26355.5|26340.5|26365.5|26350.5|26350.5|26335.5|188
1629297000000|2021-08-18 14:30:00|26360.5|26345.5|26365.5|26350.5|26370.5|26355.5|26355.5|26340.5|157
1629297300000|2021-08-18 14:35:00|26368|26353|26355.5|26340.5|26370.5|26355.5|26355.5|26340.5|158
1629297600000|2021-08-18 14:40:00|26358|26343|26355.5|26340.5|26360.5|26345.5|26345.5|26330.5|94
1629297900000|2021-08-18 14:45:00|26353|26338|26365.5|26350.5|26370.5|26355.5|26353|26338|699
1629298200000|2021-08-18 14:50:00|26370.5|26355.5|26370.5|26355.5|26380.5|26365.5|26370.5|26355.5|116
1629298500000|2021-08-18 14:55:00|26365.5|26350.5|26375.5|26360.5|26375.5|26360.5|26365.5|26350.5|99
1629298800000|2021-08-18 15:00:00|26370.5|26355.5|26375.5|26360.5|26385.5|26370.5|26365.5|26350.5|143
1629299100000|2021-08-18 15:05:00|26378|26363|26375.5|26360.5|26385.5|26370.5|26365.5|26350.5|185
1629299400000|2021-08-18 15:10:00|26380.5|26365.5|26365.5|26350.5|26385.5|26370.5|26365.5|26350.5|527
1629299700000|2021-08-18 15:15:00|26363|26348|26355.5|26340.5|26368|26353|26355.5|26340.5|124
1629300000000|2021-08-18 15:20:00|26350.5|26335.5|26350.5|26335.5|26365.5|26350.5|26350.5|26335.5|191
1629300300000|2021-08-18 15:25:00|26355.5|26340.5|26373|26358|26380.5|26365.5|26348|26333|296
1629300600000|2021-08-18 15:30:00|26370.5|26355.5|26360.5|26345.5|26378|26363|26355.5|26340.5|253
1629300900000|2021-08-18 15:35:00|26363|26348|26370.5|26355.5|26380.5|26365.5|26360.5|26345.5|103
1629301200000|2021-08-18 15:40:00|26368|26353|26380.5|26365.5|26380.5|26365.5|26365.5|26350.5|538
1629301500000|2021-08-18 15:45:00|26385.5|26370.5|26365.5|26350.5|26390.5|26375.5|26365.5|26350.5|31
1629301800000|2021-08-18 15:50:00|26368|26348|26373|26353|26383|26358|26363|26343|21
1629302100000|2021-08-18 15:55:00|26378|26358|26378|26358|26388|26368|26378|26353|16
1629302400000|2021-08-18 16:00:00|26383|26363|26373|26353|26383|26363|26373|26353|34
1629302700000|2021-08-18 16:05:00|26378|26358|26378|26358|26383|26363|26373|26353|317
1629303000000|2021-08-18 16:10:00|26373|26353|26373|26353|26378|26358|26373|26353|4
1629303300000|2021-08-18 16:15:00|26378|26358|26378|26353|26378|26358|26373|26353|16
1629303600000|2021-08-18 16:20:00|26373|26358|26373|26348|26378|26358|26368|26348|7
1629303900000|2021-08-18 16:25:00|26368|26343|26368|26348|26373|26353|26363|26343|11
1629304200000|2021-08-18 16:30:00|26373|26353|26368|26348|26373|26353|26368|26348|17
1629304500000|2021-08-18 16:35:00|26373|26353|26373|26353|26373|26353|26368|26348|5
1629304800000|2021-08-18 16:40:00|26368|26348|26368|26348|26368|26348|26363|26343|25
1629305100000|2021-08-18 16:45:00|26363|26343|26373|26348|26373|26348|26363|26343|18
1629305400000|2021-08-18 16:50:00|26368||26373||26373||26368||2
1629305700000|2021-08-18 16:55:00|26368|26343|26373|26353|26373|26353|26368|26343|4
1629306000000|2021-08-18 17:00:00|26368|26348|26363|26343|26368|26348|26358|26338|14
1629306300000|2021-08-18 17:05:00|26368|26338|26368|26348|26368|26348|26368|26338|2
1629306600000|2021-08-18 17:10:00|26373|26343|26373|26348|26373|26353|26373|26343|1
1629306900000|2021-08-18 17:15:00|26368|26353|26368|26343|26368|26353|26363|26343|1
1629307200000|2021-08-18 17:20:00|26363|26348|26368|26343|26368|26348|26363|26343|2
1629307500000|2021-08-18 17:25:00|26363|26348|26373|26353|26378|26358|26363|26343|35
1629307800000|2021-08-18 17:30:00|26378|26348|26378|26353|26378|26353|26373|26348|2
1629308100000|2021-08-18 17:35:00|26373|26348|26368|26348|26378|26353|26368|26348|2
1629308400000|2021-08-18 17:40:00|26373|26353|26378|26353|26378|26358|26373|26353|3
1629308700000|2021-08-18 17:45:00|26373|26358|26378|26353|26378|26358|26373|26353|7
1629309000000|2021-08-18 17:50:00|26373|26358|26378|26353|26378|26358|26373|26353|7
1629309300000|2021-08-18 17:55:00|26373|26348|26373|26348|26378|26353|26368|26348|35
1629309600000|2021-08-18 18:00:00|26377|26349|26378|26353|26378|26358|26373|26349|9
1629309900000|2021-08-18 18:05:00|26373|26358|26368|26343|26378|26358|26368|26343|23
1629310200000|2021-08-18 18:10:00|26373|26348|26343|26318|26378|26353|26338|26318|44
1629310500000|2021-08-18 18:15:00|26338|26323|26343|26323|26348|26328|26323|26303|56
1629310800000|2021-08-18 18:20:00|26348|26318|26348|26323|26353|26328|26323|26303|24
1629311100000|2021-08-18 18:25:00|26343|26328|26358|26343|26368|26348|26338|26318|39
1629311400000|2021-08-18 18:30:00|26355.5|26340.5|26368|26353|26370.5|26355.5|26355.5|26340.5|7
1629311700000|2021-08-18 18:35:00|26365.5|26350.5|26363|26348|26365.5|26350.5|26363|26348|3
1629312000000|2021-08-18 18:40:00|26360.5|26345.5|26353|26338|26360.5|26345.5|26353|26338|0
1629312300000|2021-08-18 18:45:00|26350.5|26335.5|26343|26328|26350.5|26335.5|26343|26328|2
1629312600000|2021-08-18 18:50:00|26345.5|26330.5|26345.5|26330.5|26345.5|26330.5|26343|26328|2
1629312900000|2021-08-18 18:55:00|26343|26328|26353|26338|26360.5|26345.5|26343|26328|3
1629313200000|2021-08-18 19:00:00|26350.5|26335.5|26348|26333|26353|26338|26345.5|26330.5|5
1629313500000|2021-08-18 19:05:00|26345.5|26330.5|26343|26328|26345.5|26330.5|26343|26328|0
1629313800000|2021-08-18 19:10:00|26340.5|26325.5|26343|26328|26348|26333|26340.5|26325.5|2
1629314100000|2021-08-18 19:15:00|26345.5|26330.5|26338|26323|26350.5|26335.5|26338|26323|6
1629314400000|2021-08-18 19:20:00|26340.5|26325.5|26335.5|26320.5|26345.5|26330.5|26335.5|26320.5|12
1629314700000|2021-08-18 19:25:00|26338|26323|26308|26293|26338|26323|26305.5|26290.5|16
1629315000000|2021-08-18 19:30:00|26310.5|26295.5|26275.5|26260.5|26310.5|26295.5|26275.5|26260.5|24
1629315300000|2021-08-18 19:35:00|26278|26263|26283|26268|26288|26273|26270.5|26255.5|25
1629315600000|2021-08-18 19:40:00|26280.5|26265.5|26295.5|26280.5|26298|26283|26280.5|26265.5|2
1629315900000|2021-08-18 19:45:00|26298|26283|26270.5|26255.5|26298|26283|26270.5|26255.5|40
1629316200000|2021-08-18 19:50:00|26265.5|26250.5|26268|26253|26270.5|26255.5|26265.5|26250.5|49
1629316500000|2021-08-18 19:55:00|26265.5|26250.5|26250.5|26235.5|26270.5|26255.5|26240.5|26225.5|28
1629316800000|2021-08-18 20:00:00|26267.1|26227.1|26249.1|26209.1|26280.2|26240.2|26247.8|26207.8|0
1629317100000|2021-08-18 20:05:00|26248.6|26208.6|26254.7|26214.7|26266.7|26226.7|26246.5|26206.5|0
1629317400000|2021-08-18 20:10:00|26254.6|26214.6|26261.6|26221.6|26262.8|26222.8|26242.7|26202.7|0
1629317700000|2021-08-18 20:15:00|26261.3|26221.3|26250.3|26210.3|26261.6|26221.6|26246.5|26206.5|0
1629318000000|2021-08-18 20:20:00|26250.4|26210.4|26238.1|26198.1|26252.1|26212.1|26234.3|26194.3|0
1629318300000|2021-08-18 20:25:00|26238.2|26198.2|26240.7|26200.7|26246.3|26206.3|26237.7|26197.7|0
1629318600000|2021-08-18 20:30:00|26240.5|26200.5|26224.4|26184.4|26245.8|26205.8|26224.4|26184.4|0
1629318900000|2021-08-18 20:35:00|26224.7|26184.7|26218.2|26178.2|26229.5|26189.5|26192.5|26152.5|0
1629319200000|2021-08-18 20:40:00|26217.1|26177.1|26226|26186|26231.6|26191.6|26217.1|26177.1|0
1629319500000|2021-08-18 20:45:00|26225.1|26185.1|26204.6|26164.6|26225.1|26185.1|26203.3|26163.3|0
1629319800000|2021-08-18 20:50:00|26204.7|26164.7|26190.7|26150.7|26211.5|26171.5|26180|26140|0
1629320100000|2021-08-18 20:55:00|26190.5|26150.5|26206.5|26166.5|26212.7|26172.7|26188.1|26148.1|0
1629320400000|2021-08-18 21:00:00|26207|26167|26211.6|26171.6|26211.6|26171.6|26206|26166|0
1629320700000|2021-08-18 21:05:00|26211.1|26171.1|26214.2|26174.2|26214.2|26174.2|26211.1|26171.1|0
1629321000000|2021-08-18 21:10:00|26214.7|26174.7|26216.8|26176.8|26216.8|26176.8|26214.2|26174.2|0
1629321300000|2021-08-18 21:15:00|26217.4|26177.4|26216.8|26176.8|26217.9|26177.9|26216.8|26176.8|0
1629321600000|2021-08-18 21:20:00|26214.7|26174.7|26215.8|26175.8|26217.4|26177.4|26212.6|26172.6|0
1629321900000|2021-08-18 21:25:00|26216.3|26176.3|26213.4|26173.4|26216.3|26176.3|26211.8|26171.8|0
1629322200000|2021-08-18 21:30:00|26212.8|26172.8|26210.8|26170.8|26214.4|26174.4|26210.8|26170.8|0
1629322500000|2021-08-18 21:35:00|26211.3|26171.3|26211.3|26171.3|26211.3|26171.3|26210.2|26170.2|0
1629322800000|2021-08-18 21:40:00|26211.8|26171.8|26211.8|26171.8|26211.8|26171.8|26211.8|26171.8|0
1629323100000|2021-08-18 21:45:00|26212.3|26172.3|26211.8|26171.8|26212.3|26172.3|26210.8|26170.8|0
1629323400000|2021-08-18 21:50:00|26211.3|26171.3|26212.3|26172.3|26212.3|26172.3|26211.3|26171.3|0
1629323700000|2021-08-18 21:55:00|26211.8|26171.8|26211.8|26171.8|26213.4|26173.4|26211.3|26171.3|0
1629324000000|2021-08-18 22:00:00|26213.1|26173.1|26221.7|26181.7|26228.6|26188.6|26207.3|26167.3|0
1629324300000|2021-08-18 22:05:00|26221.5|26181.5|26219.2|26179.2|26226.8|26186.8|26217.9|26177.9|0
1629324600000|2021-08-18 22:10:00|26219.3|26179.3|26221.7|26181.7|26224.3|26184.3|26216.1|26176.1|0
1629324900000|2021-08-18 22:15:00|26221.9|26181.9|26228.6|26188.6|26229.9|26189.9|26221.7|26181.7|0
1629325200000|2021-08-18 22:20:00|26228.8|26188.8|26235|26195|26235|26195|26228.8|26188.8|0
1629325500000|2021-08-18 22:25:00|26234.7|26194.7|26232.4|26192.4|26235|26195|26231.2|26191.2|0
1629325800000|2021-08-18 22:30:00|26232.6|26192.6|26233.7|26193.7|26235|26195|26232.4|26192.4|0
1629326100000|2021-08-18 22:35:00|26233.5|26193.5|26233.7|26193.7|26235|26195|26231.2|26191.2|0
1629326400000|2021-08-18 22:40:00|26233.8|26193.8|26236.9|26196.9|26239.9|26199.9|26233.7|26193.7|0
1629326700000|2021-08-18 22:45:00|26236.7|26196.7|26234.3|26194.3|26236.9|26196.9|26231.8|26191.8|0
1629327000000|2021-08-18 22:50:00|26234.2|26194.2|26233|26193|26238.1|26198.1|26233|26193|0
1629327300000|2021-08-18 22:55:00|26233.2|26193.2|26238.1|26198.1|26238.1|26198.1|26233|26193|0
1629327600000|2021-08-18 23:00:00|26237.9|26197.9|26226.2|26186.2|26238.1|26198.1|26226.2|26186.2|0
1629327900000|2021-08-18 23:05:00|26226.3|26186.3|26236.9|26196.9|26236.9|26196.9|26226.2|26186.2|0
1629328200000|2021-08-18 23:10:00|26237|26197|26236.9|26196.9|26239.9|26199.9|26235.6|26195.6|0
1629328500000|2021-08-18 23:15:00|26236.6|26196.6|26233|26193|26238.1|26198.1|26233|26193|0
1629328800000|2021-08-18 23:20:00|26232.8|26192.8|26226.2|26186.2|26233|26193|26224.9|26184.9|0
1629329100000|2021-08-18 23:25:00|26226|26186|26222.3|26182.3|26227.4|26187.4|26218|26178|0
1629329400000|2021-08-18 23:30:00|26222.4|26182.4|26224.9|26184.9|26224.9|26184.9|26214.2|26174.2|0
1629329700000|2021-08-18 23:35:00|26225.1|26185.1|26219.8|26179.8|26227.4|26187.4|26219.8|26179.8|0
1629330000000|2021-08-18 23:40:00|26220|26180|26226.2|26186.2|26226.2|26186.2|26218|26178|0
1629330300000|2021-08-18 23:45:00|26226.4|26186.4|26230.4|26190.4|26233.5|26193.5|26226.4|26186.4|0
1629330600000|2021-08-18 23:50:00|26230.3|26190.3|26225.3|26185.3|26230.4|26190.4|26224|26184|0
1629330900000|2021-08-18 23:55:00|26225.4|26185.4|26226.6|26186.6|26227.9|26187.9|26224|26184|0
1629331200000|2021-08-19 00:00:00|26226.5|26186.5|26239.8|26199.8|26239.8|26199.8|26224|26184|0
1629331500000|2021-08-19 00:05:00|26239.6|26199.6|26253.6|26213.6|26253.6|26213.6|26234.8|26194.8|0
1629331800000|2021-08-19 00:10:00|26254.1|26214.1|26253.6|26213.6|26258.7|26218.7|26250.5|26210.5|0
1629332100000|2021-08-19 00:15:00|26253.8|26213.8|26223.1|26183.1|26254.9|26214.9|26223.1|26183.1|0
1629332400000|2021-08-19 00:20:00|26224.1|26184.1|26229|26189|26231.6|26191.6|26219.7|26179.7|0
1629332700000|2021-08-19 00:25:00|26228.8|26188.8|26225.9|26185.9|26231.9|26191.9|26223.2|26183.2|0
1629333000000|2021-08-19 00:30:00|26225.8|26185.8|26226.2|26186.2|26226.2|26186.2|26217|26177|0
1629333300000|2021-08-19 00:35:00|26226.7|26186.7|26229.3|26189.3|26238|26198|26226.7|26186.7|0
1629333600000|2021-08-19 00:40:00|26229.4|26189.4|26232.4|26192.4|26235.5|26195.5|26229.3|26189.3|0
1629333900000|2021-08-19 00:45:00|26232.5|26192.5|26236.6|26196.6|26238.3|26198.3|26230.8|26190.8|0
1629334200000|2021-08-19 00:50:00|26236.7|26196.7|26249.8|26209.8|26252.7|26212.7|26235.3|26195.3|0
1629334500000|2021-08-19 00:55:00|26249.7|26209.7|26244.8|26204.8|26255.4|26215.4|26243.1|26203.1|0
1629334800000|2021-08-19 01:00:00|26245.3|26205.3|26255.1|26215.1|26257.9|26217.9|26235.2|26195.2|0
1629335100000|2021-08-19 01:05:00|26255|26215|26255.4|26215.4|26264.5|26224.5|26254.9|26214.9|0
1629335400000|2021-08-19 01:10:00|26255.9|26215.9|26252.7|26212.7|26261.6|26221.6|26252.6|26212.6|0
1629335700000|2021-08-19 01:15:00|26252.8|26212.8|26252.7|26212.7|26258.8|26218.8|26249.9|26209.9|0
1629336000000|2021-08-19 01:20:00|26252.8|26212.8|26251|26211|26256|26216|26249.8|26209.8|0
1629336300000|2021-08-19 01:25:00|26250.5|26210.5|26255.5|26215.5|26255.7|26215.7|26246.5|26206.5|0
1629336600000|2021-08-19 01:30:00|26255.6|26215.6|26264.7|26224.7|26267.8|26227.8|26255.5|26215.5|0
1629336900000|2021-08-19 01:35:00|26264.8|26224.8|26261.7|26221.7|26267.8|26227.8|26258.6|26218.6|0
1629337200000|2021-08-19 01:40:00|26261.2|26221.2|26264.8|26224.8|26265|26225|26255.8|26215.8|0
1629337500000|2021-08-19 01:45:00|26264.7|26224.7|26262.8|26222.8|26264.7|26224.7|26258.6|26218.6|0
1629337800000|2021-08-19 01:50:00|26262.3|26222.3|26255.4|26215.4|26262.3|26222.3|26251|26211|0
1629338100000|2021-08-19 01:55:00|26255.2|26215.2|26232.1|26192.1|26255.2|26215.2|26230.9|26190.9|0
1629338400000|2021-08-19 02:00:00|26231.6|26191.6|26228.9|26188.9|26231.6|26191.6|26215.6|26175.6|0
1629338700000|2021-08-19 02:05:00|26228.4|26188.4|26230.8|26190.8|26234.2|26194.2|26227.7|26187.7|0
1629339000000|2021-08-19 02:10:00|26229.7|26189.7|26218.8|26178.8|26229.7|26189.7|26215.8|26175.8|0
1629339300000|2021-08-19 02:15:00|26216|26176|26206.4|26166.4|26217.2|26177.2|26200.1|26160.1|0
1629339600000|2021-08-19 02:20:00|26206.5|26166.5|26205.8|26165.8|26206.8|26166.8|26197.4|26157.4|0
1629339900000|2021-08-19 02:25:00|26206.9|26166.9|26206.8|26166.8|26210.3|26170.3|26199.5|26159.5|0
1629340200000|2021-08-19 02:30:00|26206.2|26166.2|26221|26181|26224|26184|26200.9|26160.9|0
1629340500000|2021-08-19 02:35:00|26220.6|26180.6|26220.9|26180.9|26224|26184|26215|26175|0
1629340800000|2021-08-19 02:40:00|26221|26181|26221|26181|26227.1|26187.1|26218.1|26178.1|0
1629341100000|2021-08-19 02:45:00|26220.9|26180.9|26236.8|26196.8|26239.8|26199.8|26217.9|26177.9|0
1629341400000|2021-08-19 02:50:00|26236.9|26196.9|26230.8|26190.8|26239.8|26199.8|26224.9|26184.9|0
1629341700000|2021-08-19 02:55:00|26230.2|26190.2|26218.8|26178.8|26231.1|26191.1|26218.7|26178.7|0
1629342000000|2021-08-19 03:00:00|26219|26179|26222.1|26182.1|26228.3|26188.3|26219|26179|0
1629342300000|2021-08-19 03:05:00|26221.5|26181.5|26216|26176|26225.3|26185.3|26215.9|26175.9|0
1629342600000|2021-08-19 03:10:00|26216.2|26176.2|26218.8|26178.8|26218.8|26178.8|26212.3|26172.3|0
1629342900000|2021-08-19 03:15:00|26218.7|26178.7|26219|26179|26219|26179|26209.8|26169.8|0
1629343200000|2021-08-19 03:20:00|26220|26180|26231.2|26191.2|26238.6|26198.6|26220|26180|0
1629343500000|2021-08-19 03:25:00|26231.7|26191.7|26219.4|26179.4|26232.6|26192.6|26216|26176|0
1629343800000|2021-08-19 03:30:00|26218.4|26178.4|26216.2|26176.2|26219.4|26179.4|26207.3|26167.3|0
1629344100000|2021-08-19 03:35:00|26216|26176|26204.2|26164.2|26216.2|26176.2|26202.5|26162.5|0
1629344400000|2021-08-19 03:40:00|26203.7|26163.7|26204.4|26164.4|26207.5|26167.5|26201.3|26161.3|0
1629344700000|2021-08-19 03:45:00|26204.3|26164.3|26204.1|26164.1|26208.7|26168.7|26199.4|26159.4|0
1629345000000|2021-08-19 03:50:00|26204|26164|26216|26176|26216|26176|26201|26161|0
1629345300000|2021-08-19 03:55:00|26215.9|26175.9|26210.1|26170.1|26216|26176|26207.2|26167.2|0
1629345600000|2021-08-19 04:00:00|26209.6|26169.6|26213.1|26173.1|26216.2|26176.2|26207|26167|0
1629345900000|2021-08-19 04:05:00|26213.2|26173.2|26209.8|26169.8|26213.2|26173.2|26207|26167|0
1629346200000|2021-08-19 04:10:00|26208.8|26168.8|26207|26167|26210|26170|26206.9|26166.9|0
1629346500000|2021-08-19 04:15:00|26206.9|26166.9|26203.5|26163.5|26209.8|26169.8|26200.4|26160.4|0
1629346800000|2021-08-19 04:20:00|26203.6|26163.6|26206.7|26166.7|26206.9|26166.9|26200.7|26160.7|0
1629347100000|2021-08-19 04:25:00|26206.9|26166.9|26203.6|26163.6|26209.8|26169.8|26203.6|26163.6|0
1629347400000|2021-08-19 04:30:00|26203.8|26163.8|26206.6|26166.6|26209.8|26169.8|26203.8|26163.8|0
1629347700000|2021-08-19 04:35:00|26206.7|26166.7|26206.6|26166.6|26209.5|26169.5|26200.5|26160.5|0
1629348000000|2021-08-19 04:40:00|26206.5|26166.5|26214|26174|26217|26177|26203.6|26163.6|0
1629348300000|2021-08-19 04:45:00|26214.2|26174.2|26214|26174|26215.7|26175.7|26209.8|26169.8|0
1629348600000|2021-08-19 04:50:00|26213.5|26173.5|26200.7|26160.7|26213.5|26173.5|26200.7|26160.7|0
1629348900000|2021-08-19 04:55:00|26200.8|26160.8|26200.8|26160.8|26203.8|26163.8|26197.7|26157.7|0
1629349200000|2021-08-19 05:00:00|26200.9|26160.9|26206.1|26166.1|26206.3|26166.3|26187.3|26147.3|0
1629349500000|2021-08-19 05:05:00|26206.3|26166.3|26194.8|26154.8|26209.5|26169.5|26191.4|26151.4|0
1629349800000|2021-08-19 05:10:00|26195.3|26155.3|26194.7|26154.7|26196|26156|26189.7|26149.7|0
1629350100000|2021-08-19 05:15:00|26194.8|26154.8|26189.7|26149.7|26200.8|26160.8|26188.3|26148.3|0
1629350400000|2021-08-19 05:20:00|26190.2|26150.2|26195.7|26155.7|26197.5|26157.5|26185.3|26145.3|0
1629350700000|2021-08-19 05:25:00|26195.8|26155.8|26187.5|26147.5|26197.2|26157.2|26186.3|26146.3|0
1629351000000|2021-08-19 05:30:00|26187|26147|26192.9|26152.9|26193.2|26153.2|26183.5|26143.5|0
1629351300000|2021-08-19 05:35:00|26193|26153|26192.5|26152.5|26203|26163|26190.8|26150.8|0
1629351600000|2021-08-19 05:40:00|26192.4|26152.4|26176.6|26136.6|26196.8|26156.8|26173.6|26133.6|0
1629351900000|2021-08-19 05:45:00|26176|26136|26165.7|26125.7|26176.9|26136.9|26162.5|26122.5|0
1629352200000|2021-08-19 05:50:00|26166.3|26126.3|26153.5|26113.5|26168.7|26128.7|26147.8|26107.8|0
1629352500000|2021-08-19 05:55:00|26153.4|26113.4|26144.1|26104.1|26153.5|26113.5|26141.4|26101.4|0
1629352800000|2021-08-19 06:00:00|26143.9|26103.9|26108|26093|26155.5|26140.5|26105.5|26090.5|65
1629353100000|2021-08-19 06:05:00|26110.5|26095.5|26133|26118|26135.5|26120.5|26108|26093|49
1629353400000|2021-08-19 06:10:00|26130.5|26115.5|26148|26133|26155.5|26140.5|26123|26108|39
1629353700000|2021-08-19 06:15:00|26145.5|26130.5|26160.5|26145.5|26160.5|26145.5|26130.5|26115.5|15
1629354000000|2021-08-19 06:20:00|26158|26143|26113|26098|26160.5|26145.5|26113|26098|26
1629354300000|2021-08-19 06:25:00|26110.5|26095.5|26085.5|26070.5|26115.5|26100.5|26080.5|26065.5|69
1629354600000|2021-08-19 06:30:00|26088|26073|26133|26118|26133|26118|26080.5|26065.5|51
1629354900000|2021-08-19 06:35:00|26130.5|26115.5|26098|26083|26130.5|26115.5|26090.5|26075.5|21
1629355200000|2021-08-19 06:40:00|26095.5|26080.5|26108|26093|26110.5|26095.5|26090.5|26075.5|13
1629355500000|2021-08-19 06:45:00|26110.5|26095.5|26080.5|26065.5|26110.5|26095.5|26080.5|26065.5|18
1629355800000|2021-08-19 06:50:00|26088|26073|26085.5|26070.5|26090.5|26075.5|26075.5|26060.5|41
1629356100000|2021-08-19 06:55:00|26083|26068|26058|26043|26083|26068|26048|26033|85
1629356400000|2021-08-19 07:00:00|26063|26048|25968|25953|26070.5|26055.5|25965.5|25950.5|784
1629356700000|2021-08-19 07:05:00|25970.5|25955.5|25930.5|25915.5|25980.5|25965.5|25898|25883|979
1629357000000|2021-08-19 07:10:00|25925.5|25910.5|25993|25978|25995.5|25980.5|25920.5|25905.5|476
1629357300000|2021-08-19 07:15:00|25995.5|25980.5|26040.5|26025.5|26045.5|26030.5|25980.5|25965.5|425
1629357600000|2021-08-19 07:20:00|26043|26028|26040.5|26025.5|26050.5|26035.5|26015.5|26000.5|405
1629357900000|2021-08-19 07:25:00|26045.5|26030.5|26050.5|26035.5|26050.5|26035.5|26015.5|26000.5|257
1629358200000|2021-08-19 07:30:00|26045.5|26030.5|25980.5|25965.5|26050.5|26035.5|25980.5|25965.5|406
1629358500000|2021-08-19 07:35:00|25978|25963|25990.5|25975.5|25990.5|25975.5|25965.5|25950.5|307
1629358800000|2021-08-19 07:40:00|25996.1|25981.1|25981.1|25966.1|25996.1|25981.1|25946.1|25931.1|325
1629359100000|2021-08-19 07:45:00|25978.6|25963.6|26008.6|25993.6|26011.1|25996.1|25956.1|25941.1|187
1629359400000|2021-08-19 07:50:00|26006.1|25991.1|25941.1|25926.1|26016.1|26001.1|25941.1|25926.1|255
1629359700000|2021-08-19 07:55:00|25943.6|25928.6|25956.1|25941.1|25956.1|25941.1|25926.1|25911.1|221
1629360000000|2021-08-19 08:00:00|25951.1|25936.1|25891.1|25876.1|25951.1|25936.1|25886.1|25871.1|338
1629360300000|2021-08-19 08:05:00|25888.6|25873.6|25876.1|25861.1|25891.1|25876.1|25861.1|25846.1|299
1629360600000|2021-08-19 08:10:00|25881.1|25866.1|25881.1|25866.1|25886.1|25871.1|25871.1|25856.1|184
1629360900000|2021-08-19 08:15:00|25883.6|25868.6|25846.1|25831.1|25886.1|25871.1|25846.1|25831.1|209
1629361200000|2021-08-19 08:20:00|25851.1|25836.1|25831.1|25816.1|25851.1|25836.1|25821.1|25806.1|311
1629361500000|2021-08-19 08:25:00|25826.1|25811.1|25776.1|25761.1|25826.1|25811.1|25776.1|25761.1|539
1629361800000|2021-08-19 08:30:00|25778.6|25763.6|25796.1|25781.1|25796.1|25781.1|25776.1|25761.1|325
1629362100000|2021-08-19 08:35:00|25793.6|25778.6|25796.1|25781.1|25801.1|25786.1|25763.6|25748.6|404
1629362400000|2021-08-19 08:40:00|25798.6|25783.6|25816.1|25801.1|25821.1|25806.1|25781.1|25766.1|327
1629362700000|2021-08-19 08:45:00|25813.6|25798.6|25771.1|25756.1|25821.1|25806.1|25771.1|25756.1|152
1629363000000|2021-08-19 08:50:00|25768.6|25753.6|25773.6|25758.6|25786.1|25771.1|25763.6|25748.6|184
1629363300000|2021-08-19 08:55:00|25771.1|25756.1|25803.6|25788.6|25806.1|25791.1|25766.1|25751.1|159
1629363600000|2021-08-19 09:00:00|25806.1|25791.1|25791.1|25776.1|25811.1|25796.1|25771.1|25756.1|276
1629363900000|2021-08-19 09:05:00|25786.1|25771.1|25761.1|25746.1|25788.6|25773.6|25751.1|25736.1|239
1629364200000|2021-08-19 09:10:00|25758.6|25743.6|25746.1|25731.1|25766.1|25751.1|25741.1|25726.1|236
1629364500000|2021-08-19 09:15:00|25748.6|25733.6|25766.1|25751.1|25766.1|25751.1|25716.1|25701.1|244
1629364800000|2021-08-19 09:20:00|25763.6|25748.6|25771.1|25756.1|25776.1|25761.1|25746.1|25731.1|141
1629365100000|2021-08-19 09:25:00|25776.1|25761.1|25786.1|25771.1|25801.1|25786.1|25766.1|25751.1|163
1629365400000|2021-08-19 09:30:00|25781.1|25766.1|25836.1|25821.1|25836.1|25821.1|25766.1|25751.1|378
1629365700000|2021-08-19 09:35:00|25831.1|25816.1|25833.6|25818.6|25843.6|25828.6|25816.1|25801.1|164
1629366000000|2021-08-19 09:40:00|25831.1|25816.1|25856.1|25841.1|25861.1|25846.1|25826.1|25811.1|120
1629366300000|2021-08-19 09:45:00|25858.6|25843.6|25858.6|25843.6|25871.1|25856.1|25846.1|25831.1|149
1629366600000|2021-08-19 09:50:00|25861.1|25846.1|25888.6|25873.6|25891.1|25876.1|25856.1|25841.1|133
1629366900000|2021-08-19 09:55:00|25891.1|25876.1|25886.1|25871.1|25916.1|25901.1|25886.1|25871.1|228
1629367200000|2021-08-19 10:00:00|25881.1|25866.1|25903.6|25888.6|25903.6|25888.6|25878.6|25863.6|123
1629367500000|2021-08-19 10:05:00|25901.1|25886.1|25916.1|25901.1|25938.6|25923.6|25901.1|25886.1|166
1629367800000|2021-08-19 10:10:00|25918.6|25903.6|25918.6|25903.6|25936.1|25921.1|25916.1|25901.1|129
1629368100000|2021-08-19 10:15:00|25916.1|25901.1|25901.1|25886.1|25926.1|25911.1|25896.1|25881.1|131
1629368400000|2021-08-19 10:20:00|25898.6|25883.6|25921.1|25906.1|25926.1|25911.1|25881.1|25866.1|184
1629368700000|2021-08-19 10:25:00|25918.6|25903.6|25911.1|25896.1|25921.1|25906.1|25886.1|25871.1|113
1629369000000|2021-08-19 10:30:00|25913.6|25898.6|25906.1|25891.1|25923.6|25908.6|25901.1|25886.1|86
1629369300000|2021-08-19 10:35:00|25911.1|25896.1|25903.6|25888.6|25916.1|25901.1|25886.1|25871.1|58
1629369600000|2021-08-19 10:40:00|25901.1|25886.1|25861.1|25846.1|25911.1|25896.1|25861.1|25846.1|131
1629369900000|2021-08-19 10:45:00|25863.6|25848.6|25896.1|25881.1|25896.1|25881.1|25856.1|25841.1|161
1629370200000|2021-08-19 10:50:00|25891.1|25876.1|25891.1|25876.1|25901.1|25886.1|25876.1|25861.1|133
1629370500000|2021-08-19 10:55:00|25888.6|25873.6|25886.1|25871.1|25896.1|25881.1|25871.1|25856.1|60
1629370800000|2021-08-19 11:00:00|25881.1|25866.1|25886.1|25871.1|25891.1|25876.1|25866.1|25851.1|174
1629371100000|2021-08-19 11:05:00|25883.6|25868.6|25861.1|25846.1|25886.1|25871.1|25851.1|25836.1|84
1629371400000|2021-08-19 11:10:00|25856.1|25841.1|25891.1|25876.1|25891.1|25876.1|25851.1|25836.1|69
1629371700000|2021-08-19 11:15:00|25893.6|25878.6|25886.1|25871.1|25898.6|25883.6|25876.1|25861.1|89
1629372000000|2021-08-19 11:20:00|25888.6|25873.6|25881.1|25866.1|25891.1|25876.1|25866.1|25851.1|75
1629372300000|2021-08-19 11:25:00|25878.6|25863.6|25881.1|25866.1|25881.1|25866.1|25866.1|25851.1|41
1629372600000|2021-08-19 11:30:00|25886.1|25871.1|25916.1|25901.1|25918.6|25903.6|25881.1|25866.1|64
1629372900000|2021-08-19 11:35:00|25913.6|25898.6|25936.1|25921.1|25941.1|25926.1|25913.6|25898.6|103
1629373200000|2021-08-19 11:40:00|25933.2|25918.2|25928.2|25913.2|25943.2|25928.2|25923.2|25908.2|122
1629373500000|2021-08-19 11:45:00|25930.7|25915.7|25923.2|25908.2|25938.2|25923.2|25923.2|25908.2|69
1629373800000|2021-08-19 11:50:00|25920.7|25905.7|25883.2|25868.2|25923.2|25908.2|25880.7|25865.7|98
1629374100000|2021-08-19 11:55:00|25880.7|25865.7|25898.2|25883.2|25903.2|25888.2|25875.7|25860.7|70
1629374400000|2021-08-19 12:00:00|25903.2|25888.2|25883.2|25868.2|25903.2|25888.2|25858.2|25843.2|170
1629374700000|2021-08-19 12:05:00|25880.7|25865.7|25913.2|25898.2|25913.2|25898.2|25878.2|25863.2|71
1629375000000|2021-08-19 12:10:00|25910.7|25895.7|25928.2|25913.2|25938.2|25923.2|25910.7|25895.7|125
1629375300000|2021-08-19 12:15:00|25930.7|25915.7|25923.2|25908.2|25933.2|25918.2|25918.2|25903.2|71
1629375600000|2021-08-19 12:20:00|25925.7|25910.7|25953.2|25938.2|25953.2|25938.2|25925.7|25910.7|225
1629375900000|2021-08-19 12:25:00|25950.7|25935.7|25948.2|25933.2|25955.7|25940.7|25948.2|25933.2|60
1629376200000|2021-08-19 12:30:00|25953.2|25938.2|25933.2|25918.2|25958.2|25943.2|25928.2|25913.2|104
1629376500000|2021-08-19 12:35:00|25928.2|25913.2|25948.2|25933.2|25948.2|25933.2|25928.2|25913.2|41
1629376800000|2021-08-19 12:40:00|25953.2|25938.2|25958.2|25943.2|25978.2|25963.2|25948.2|25933.2|131
1629377100000|2021-08-19 12:45:00|25960.7|25945.7|25923.2|25908.2|25963.2|25948.2|25918.2|25903.2|122
1629377400000|2021-08-19 12:50:00|25920.7|25905.7|25878.2|25863.2|25923.2|25908.2|25878.2|25863.2|297
1629377700000|2021-08-19 12:55:00|25883.2|25868.2|25893.2|25878.2|25905.7|25890.7|25878.2|25863.2|140
1629378000000|2021-08-19 13:00:00|25895.7|25880.7|25903.2|25888.2|25908.2|25893.2|25893.2|25878.2|63
1629378300000|2021-08-19 13:05:00|25905.7|25890.7|25928.2|25913.2|25938.2|25923.2|25903.2|25888.2|104
1629378600000|2021-08-19 13:10:00|25933.2|25918.2|25943.2|25928.2|25945.7|25930.7|25928.2|25913.2|147
1629378900000|2021-08-19 13:15:00|25945.7|25930.7|25955.7|25940.7|25968.2|25953.2|25943.2|25928.2|212
1629379200000|2021-08-19 13:20:00|25953.2|25938.2|25948.2|25933.2|25968.2|25953.2|25948.2|25933.2|187
1629379500000|2021-08-19 13:25:00|25950.7|25935.7|25948.2|25933.2|25958.2|25943.2|25943.2|25928.2|129
1629379800000|2021-08-19 13:30:00|25950.7|25935.7|26003.2|25988.2|26008.2|25993.2|25943.2|25928.2|439
1629380100000|2021-08-19 13:35:00|25998.2|25983.2|25973.2|25958.2|26003.2|25988.2|25960.7|25945.7|329
1629380400000|2021-08-19 13:40:00|25970.7|25955.7|25983.2|25968.2|25993.2|25978.2|25948.2|25933.2|176
1629380700000|2021-08-19 13:45:00|25985.7|25970.7|25985.7|25970.7|26023.2|26008.2|25973.2|25958.2|318
1629381000000|2021-08-19 13:50:00|25988.2|25973.2|26015.7|26000.7|26018.2|26003.2|25985.7|25970.7|268
1629381300000|2021-08-19 13:55:00|26018.2|26003.2|25998.2|25983.2|26018.2|26003.2|25993.2|25978.2|141
1629381600000|2021-08-19 14:00:00|25993.2|25978.2|26023.2|26008.2|26033.2|26018.2|25988.2|25973.2|197
1629381900000|2021-08-19 14:05:00|26020.7|26005.7|26018.2|26003.2|26030.7|26015.7|26013.2|25998.2|152
1629382200000|2021-08-19 14:10:00|26014.7|25999.7|26019.7|26004.7|26029.7|26014.7|26004.7|25989.7|104
1629382500000|2021-08-19 14:15:00|26022.2|26007.2|26044.7|26029.7|26059.7|26044.7|26004.7|25989.7|384
1629382800000|2021-08-19 14:20:00|26049.7|26034.7|26029.7|26014.7|26059.7|26044.7|26027.2|26012.2|215
1629383100000|2021-08-19 14:25:00|26034.7|26019.7|25989.7|25974.7|26034.7|26019.7|25974.7|25959.7|453
1629383400000|2021-08-19 14:30:00|25994.7|25979.7|25949.7|25934.7|25999.7|25984.7|25947.2|25932.2|218
1629383700000|2021-08-19 14:35:00|25944.7|25929.7|25884.7|25869.7|25944.7|25929.7|25877.2|25862.2|494
1629384000000|2021-08-19 14:40:00|25882.2|25867.2|25889.7|25874.7|25894.7|25879.7|25879.7|25864.7|159
1629384300000|2021-08-19 14:45:00|25884.7|25869.7|25904.7|25889.7|25904.7|25889.7|25882.2|25867.2|142
1629384600000|2021-08-19 14:50:00|25899.7|25884.7|25934.7|25919.7|25937.2|25922.2|25899.7|25884.7|178
1629384900000|2021-08-19 14:55:00|25937.2|25922.2|25999.7|25984.7|25999.7|25984.7|25934.7|25919.7|229
1629385200000|2021-08-19 15:00:00|26004.7|25989.7|25994.7|25979.7|26007.2|25992.2|25974.7|25959.7|181
1629385500000|2021-08-19 15:05:00|25997.2|25982.2|25964.7|25949.7|25999.7|25984.7|25964.7|25949.7|128
1629385800000|2021-08-19 15:10:00|25969.7|25954.7|25954.7|25939.7|25974.7|25959.7|25944.7|25929.7|143
1629386100000|2021-08-19 15:15:00|25959.7|25944.7|25969.7|25954.7|25969.7|25954.7|25939.7|25924.7|115
1629386400000|2021-08-19 15:20:00|25974.7|25959.7|25979.7|25964.7|25984.7|25969.7|25964.7|25949.7|149
1629386700000|2021-08-19 15:25:00|25977.2|25962.2|25944.7|25929.7|25979.7|25964.7|25929.7|25914.7|296
1629387000000|2021-08-19 15:30:00|25949.7|25934.7|25934.7|25919.7|25984.7|25969.7|25934.7|25919.7|792
1629387300000|2021-08-19 15:35:00|25937.2|25922.2|25937.2|25922.2|25954.7|25939.7|25924.7|25909.7|400
1629387600000|2021-08-19 15:40:00|25939.7|25924.7|25969.7|25954.7|25969.7|25954.7|25929.7|25914.7|57
1629387900000|2021-08-19 15:45:00|25972.2|25957.2|26017.2|26002.2|26022.2|26007.2|25972.2|25957.2|87
1629388200000|2021-08-19 15:50:00|26022.2|25997.2|26012.2|25992.2|26037.2|26017.2|26012.2|25992.2|54
1629388500000|2021-08-19 15:55:00|26017.2|25997.2|26022.2|25997.2|26037.2|26017.2|26017.2|25992.2|39
1629388800000|2021-08-19 16:00:00|26027.2|26002.2|26022.2|25997.2|26032.2|26007.2|26017.2|25997.2|12
1629389100000|2021-08-19 16:05:00|26017.2|26002.2|25987.2|25962.2|26022.2|26002.2|25987.2|25962.2|14
1629389400000|2021-08-19 16:10:00|25992.2|25967.2|26012.2|25992.2|26022.2|26002.2|25992.2|25967.2|51
1629389700000|2021-08-19 16:15:00|26007.2|25987.2|26017.2|25992.2|26022.2|26002.2|26002.2|25982.2|92
1629390000000|2021-08-19 16:20:00|26012.2|25997.2|26007.2|25982.2|26032.2|26007.2|26002.2|25982.2|10
1629390300000|2021-08-19 16:25:00|26012.2|25987.2|26012.2|25987.2|26017.2|25997.2|26002.2|25982.2|17
1629390600000|2021-08-19 16:30:00|26017.2|25992.2|26022.2|25997.2|26022.2|26002.2|26007.2|25987.2|1
1629390900000|2021-08-19 16:35:00|26017.2|26002.2|26032.2|26007.2|26032.2|26007.2|26012.2|25992.2|5
1629391200000|2021-08-19 16:40:00|26027.2|26002.2|26012.2|25992.2|26032.2|26002.2|26012.2|25992.2|14
1629391500000|2021-08-19 16:45:00|26017.2|25987.2|26027.2|26007.2|26027.2|26007.2|26012.2|25987.2|6
1629391800000|2021-08-19 16:50:00|26032.2|26012.2|26032.2|26012.2|26032.2|26012.2|26017.2|25997.2|4
1629392100000|2021-08-19 16:55:00|26037.2|26017.2|26037.2|26017.2|26042.2|26017.2|26032.2|26007.2|27
1629392400000|2021-08-19 17:00:00|26032.2|26012.2|26017.2|25997.2|26037.2|26017.2|26017.2|25997.2|25
1629392700000|2021-08-19 17:05:00|26012.2|25992.2|26002.2|25982.2|26017.2|25997.2|25997.2|25972.2|8
1629393000000|2021-08-19 17:10:00|26007.2|25987.2|26022.2|25997.2|26027.2|26002.2|26002.2|25982.2|6
1629393300000|2021-08-19 17:15:00|26017.2|25992.2|26012.2|25992.2|26027.2|26002.2|26007.2|25982.2|3
1629393600000|2021-08-19 17:20:00|26017.2|25997.2|26017.2|25992.2|26027.2|26002.2|26007.2|25987.2|8
1629393900000|2021-08-19 17:25:00|26012.2|25997.2|26002.2|25977.2|26012.2|25997.2|25997.2|25977.2|8
1629394200000|2021-08-19 17:30:00|26007.2|25982.2|26002.2|25982.2|26007.2|25982.2|25987.2|25962.2|18
1629394500000|2021-08-19 17:35:00|25997.2|25977.2|26017.2|25992.2|26017.2|25992.2|25987.2|25967.2|11
1629394800000|2021-08-19 17:40:00|26012.2|25987.2|26022.2|25997.2|26032.2|26007.2|26007.2|25987.2|7
1629395100000|2021-08-19 17:45:00|26017.2|25992.2|26017.2|25992.2|26022.2|25997.2|26002.2|25982.2|9
1629395400000|2021-08-19 17:50:00|26012.2|25987.2|26007.2|25982.2|26017.2|25997.2|26007.2|25982.2|4
1629395700000|2021-08-19 17:55:00|26002.2|25977.2|25982.2|25957.2|26002.2|25977.2|25982.2|25957.2|8
1629396000000|2021-08-19 18:00:00|25977.2|25962.2|25972.2|25947.2|25997.2|25972.2|25967.2|25947.2|11
1629396300000|2021-08-19 18:05:00|25967.2|25952.2|25972.2|25947.2|25982.2|25957.2|25957.2|25932.2|51
1629396600000|2021-08-19 18:10:00|25967.2|25942.2|25972.2|25947.2|25982.2|25957.2|25952.2|25932.2|24
1629396900000|2021-08-19 18:15:00|25967.2|25952.2|25977.2|25952.2|25982.2|25957.2|25962.2|25937.2|6
1629397200000|2021-08-19 18:20:00|25972.2|25947.2|25982.2|25962.2|25987.2|25967.2|25957.2|25937.2|25
1629397500000|2021-08-19 18:25:00|25987.2|25957.2|25952.2|25937.2|25992.2|25967.2|25947.2|25922.2|16
1629397800000|2021-08-19 18:30:00|25954.7|25939.7|25942.2|25927.2|25954.7|25939.7|25917.2|25902.2|21
1629398100000|2021-08-19 18:35:00|25944.7|25929.7|25947.2|25932.2|25952.2|25937.2|25939.7|25924.7|5
1629398400000|2021-08-19 18:40:00|25944.7|25929.7|25942.2|25927.2|25947.2|25932.2|25924.7|25909.7|9
1629398700000|2021-08-19 18:45:00|25944.7|25929.7|25947.2|25932.2|25954.7|25939.7|25937.2|25922.2|5
1629399000000|2021-08-19 18:50:00|25944.7|25929.7|25977.2|25962.2|25977.2|25962.2|25937.2|25922.2|10
1629399300000|2021-08-19 18:55:00|25979.7|25964.7|25982.2|25967.2|25987.2|25972.2|25977.2|25962.2|3
1629399600000|2021-08-19 19:00:00|25984.7|25969.7|26012.2|25997.2|26014.7|25999.7|25984.7|25969.7|14
1629399900000|2021-08-19 19:05:00|26014.7|25999.7|26017.2|26002.2|26024.7|26009.7|26007.2|25992.2|14
1629400200000|2021-08-19 19:10:00|26019.7|26004.7|26019.7|26004.7|26029.7|26014.7|26017.2|26002.2|4
1629400500000|2021-08-19 19:15:00|26022.2|26007.2|26027.2|26012.2|26032.2|26017.2|26014.7|25999.7|2
1629400800000|2021-08-19 19:20:00|26029.7|26014.7|26029.7|26014.7|26034.7|26019.7|26024.7|26009.7|3
1629401100000|2021-08-19 19:25:00|26032.2|26017.2|26042.2|26027.2|26044.7|26029.7|26029.7|26014.7|12
1629401400000|2021-08-19 19:30:00|26039.7|26024.7|26047.2|26032.2|26047.2|26032.2|26032.2|26017.2|5
1629401700000|2021-08-19 19:35:00|26044.7|26029.7|26027.2|26012.2|26049.7|26034.7|26027.2|26012.2|10
1629402000000|2021-08-19 19:40:00|26029.7|26014.7|26019.7|26004.7|26032.2|26017.2|26012.2|25997.2|12
1629402300000|2021-08-19 19:45:00|26017.2|26002.2|26027.2|26012.2|26029.7|26014.7|26009.7|25994.7|50
1629402600000|2021-08-19 19:50:00|26024.7|26009.7|26024.7|26009.7|26032.2|26017.2|26022.2|26007.2|12
1629402900000|2021-08-19 19:55:00|26022.2|26007.2|26019.7|26004.7|26024.7|26009.7|26019.7|26004.7|24
1629403200000|2021-08-19 20:00:00|26038.8|25998.8|26048.5|26008.5|26053.5|26013.5|26038.8|25998.8|0
1629403500000|2021-08-19 20:05:00|26048.7|26008.7|26063|26023|26063|26023|26044.7|26004.7|0
1629403800000|2021-08-19 20:10:00|26063.2|26023.2|26051|26011|26068.6|26028.6|26049.7|26009.7|0
1629404100000|2021-08-19 20:15:00|26051.4|26011.4|26048|26008|26063|26023|26047.2|26007.2|0
1629404400000|2021-08-19 20:20:00|26048.2|26008.2|26042.7|26002.7|26049.2|26009.2|26038.9|25998.9|0
1629404700000|2021-08-19 20:25:00|26043|26003|26038.9|25998.9|26045.3|26005.3|26038.9|25998.9|0
1629405000000|2021-08-19 20:30:00|26038.8|25998.8|26037.1|25997.1|26041.5|26001.5|26034.6|25994.6|0
1629405300000|2021-08-19 20:35:00|26037.2|25997.2|26035.9|25995.9|26041.5|26001.5|26033.3|25993.3|0
1629405600000|2021-08-19 20:40:00|26035.6|25995.6|26035.9|25995.9|26038.9|25998.9|26033.3|25993.3|0
1629405900000|2021-08-19 20:45:00|26036|25996|26044|26004|26044|26004|26035.9|25995.9|0
1629406200000|2021-08-19 20:50:00|26044.1|26004.1|26042.7|26002.7|26044.6|26004.6|26042.7|26002.7|0
1629406500000|2021-08-19 20:55:00|26042.6|26002.6|26042.6|26002.6|26044|26004|26040.2|26000.2|0
1629406800000|2021-08-19 21:00:00|26041.6|26001.6|26041.6|26001.6|26042.1|26002.1|26041.1|26001.1|0
1629407100000|2021-08-19 21:05:00|26042.1|26002.1|26041.6|26001.6|26042.6|26002.6|26041.6|26001.6|0
1629407400000|2021-08-19 21:10:00|26042.1|26002.1|26042.6|26002.6|26043.7|26003.7|26042.1|26002.1|0
1629407700000|2021-08-19 21:15:00|26042.1|26002.1|26043.7|26003.7|26043.7|26003.7|26042.1|26002.1|0
1629408600000|2021-08-19 21:30:00|26042.6|26002.6|26041.1|26001.1|26042.6|26002.6|26040|26000|0
1629408900000|2021-08-19 21:35:00|26040|26000|26040|26000|26040.5|26000.5|26037.9|25997.9|0
1629409200000|2021-08-19 21:40:00|26039.5|25999.5|26039.5|25999.5|26039.5|25999.5|26037.9|25997.9|0
1629409500000|2021-08-19 21:45:00|26039|25999|26039|25999|26040|26000|26037.9|25997.9|0
1629409800000|2021-08-19 21:50:00|26039.5|25999.5|26039|25999|26039.5|25999.5|26037.9|25997.9|0
1629410100000|2021-08-19 21:55:00|26038.4|25998.4|26039|25999|26040|26000|26036.9|25996.9|0
1629410400000|2021-08-19 22:00:00|26039.4|25999.4|26032.2|25992.2|26044.6|26004.6|26031|25991|0
1629410700000|2021-08-19 22:05:00|26032.5|25992.5|26033.5|25993.5|26033.5|25993.5|26031|25991|0
1629411000000|2021-08-19 22:10:00|26033.7|25993.7|26033.5|25993.5|26039.1|25999.1|26032.2|25992.2|0
1629411300000|2021-08-19 22:15:00|26033.7|25993.7|26032.2|25992.2|26034.8|25994.8|26025.4|25985.4|0
1629411600000|2021-08-19 22:20:00|26032.1|25992.1|26036.1|25996.1|26038|25998|26031.6|25991.6|0
1629411900000|2021-08-19 22:25:00|26036.2|25996.2|26040.4|26000.4|26042.9|26002.9|26036.1|25996.1|0
1629412200000|2021-08-19 22:30:00|26040.6|26000.6|26025|25985|26041.7|26001.7|26025|25985|0
1629412500000|2021-08-19 22:35:00|26024.7|25984.7|26021.1|25981.1|26024.7|25984.7|26019.9|25979.9|0
1629412800000|2021-08-19 22:40:00|26021.3|25981.3|26014.3|25974.3|26022.4|25982.4|26011.7|25971.7|0
1629413100000|2021-08-19 22:45:00|26014|25974|26016.8|25976.8|26016.8|25976.8|26013|25973|0
1629413400000|2021-08-19 22:50:00|26016.7|25976.7|26016.2|25976.2|26016.8|25976.8|26013|25973|0
1629413700000|2021-08-19 22:55:00|26016.1|25976.1|26013|25973|26016.8|25976.8|26011.7|25971.7|0
1629414000000|2021-08-19 23:00:00|26013.2|25973.2|26016.8|25976.8|26018.1|25978.1|26011.7|25971.7|0
1629414300000|2021-08-19 23:05:00|26016.9|25976.9|26014.3|25974.3|26018.1|25978.1|26011.7|25971.7|0
1629414600000|2021-08-19 23:10:00|26014.4|25974.4|26011.7|25971.7|26015.5|25975.5|26011.7|25971.7|0
1629414900000|2021-08-19 23:15:00|26011.8|25971.8|26011.7|25971.7|26015.5|25975.5|26010.5|25970.5|0
1629415200000|2021-08-19 23:20:00|26011.5|25971.5|26012.8|25972.8|26014.3|25974.3|26010.5|25970.5|0
1629415500000|2021-08-19 23:25:00|26012.9|25972.9|26014.3|25974.3|26020.5|25980.5|26012.8|25972.8|0
1629415800000|2021-08-19 23:30:00|26014.4|25974.4|26013.7|25973.7|26016.2|25976.2|26010.5|25970.5|0
1629416100000|2021-08-19 23:35:00|26013.6|25973.6|26010.5|25970.5|26013.7|25973.7|26009.2|25969.2|0
1629416400000|2021-08-19 23:40:00|26010.4|25970.4|26001|25961|26010.5|25970.5|26001|25961|0
1629416700000|2021-08-19 23:45:00|26000.8|25960.8|25994.2|25954.2|26003.6|25963.6|25992.9|25952.9|0
1629417000000|2021-08-19 23:50:00|25994.4|25954.4|25980.3|25940.3|25996|25956|25979.7|25939.7|0
1629417300000|2021-08-19 23:55:00|25980.4|25940.4|25987.8|25947.8|25991.6|25951.6|25978.4|25938.4|0
1629417600000|2021-08-20 00:00:00|25987.6|25947.6|26015.5|25975.5|26018.1|25978.1|25986.6|25946.6|0
1629417900000|2021-08-20 00:05:00|26015.8|25975.8|26014.3|25974.3|26022.4|25982.4|26014.3|25974.3|0
1629418200000|2021-08-20 00:10:00|26014.4|25974.4|26012.4|25972.4|26018.1|25978.1|26006.8|25966.8|0
1629418500000|2021-08-20 00:15:00|26012.3|25972.3|25995|25955|26019.6|25979.6|25984.3|25944.3|0
1629418800000|2021-08-20 00:20:00|25995.5|25955.5|26017.6|25977.6|26026.6|25986.6|25991.9|25951.9|0
1629419100000|2021-08-20 00:25:00|26017.7|25977.7|26029.4|25989.4|26029.4|25989.4|26011.6|25971.6|0
1629419400000|2021-08-20 00:30:00|26029.9|25989.9|26048.3|26008.3|26057|26017|26029.9|25989.9|0
1629419700000|2021-08-20 00:35:00|26048.8|26008.8|26053.2|26013.2|26056.3|26016.3|26046.7|26006.7|0
1629420000000|2021-08-20 00:40:00|26053.5|26013.5|26044.2|26004.2|26056.2|26016.2|26041.3|26001.3|0
1629420300000|2021-08-20 00:45:00|26044.4|26004.4|26059.8|26019.8|26060|26020|26044.4|26004.4|0
1629420600000|2021-08-20 00:50:00|26060.9|26020.9|26059.8|26019.8|26066|26026|26059.8|26019.8|0
1629420900000|2021-08-20 00:55:00|26059.9|26019.9|26050.4|26010.4|26060|26020|26047.3|26007.3|0
1629421200000|2021-08-20 01:00:00|26050.5|26010.5|26045.9|26005.9|26053.5|26013.5|26042.5|26002.5|0
1629421500000|2021-08-20 01:05:00|26046.4|26006.4|26028|25988|26057|26017|26028|25988|0
1629421800000|2021-08-20 01:10:00|26026.7|25986.7|26027|25987|26036|25996|26026.6|25986.6|0
1629422100000|2021-08-20 01:15:00|26027.1|25987.1|26007|25967|26033.1|25993.1|25996.3|25956.3|0
1629422400000|2021-08-20 01:20:00|26007.6|25967.6|26006.5|25966.5|26015.6|25975.6|25999.1|25959.1|0
1629422700000|2021-08-20 01:25:00|26005.9|25965.9|26017.6|25977.6|26032.2|25992.2|26003.5|25963.5|0
1629423000000|2021-08-20 01:30:00|26017.5|25977.5|25991|25951|26019|25979|25984.8|25944.8|0
1629423300000|2021-08-20 01:35:00|25991.5|25951.5|25948.7|25908.7|25992.2|25952.2|25946.7|25906.7|0
1629423600000|2021-08-20 01:40:00|25950|25910|25917.1|25877.1|25953.2|25913.2|25915.6|25875.6|0
1629423900000|2021-08-20 01:45:00|25915.9|25875.9|25922.4|25882.4|25930.6|25890.6|25904.3|25864.3|0
1629424200000|2021-08-20 01:50:00|25923|25883|25944.4|25904.4|25944.9|25904.9|25921.2|25881.2|0
1629424500000|2021-08-20 01:55:00|25943.3|25903.3|25943.6|25903.6|25945.3|25905.3|25924.6|25884.6|0
1629424800000|2021-08-20 02:00:00|25943.7|25903.7|25971.7|25931.7|25971.7|25931.7|25943.7|25903.7|0
1629425100000|2021-08-20 02:05:00|25971.8|25931.8|25956.3|25916.3|25982.2|25942.2|25955.1|25915.1|0
1629425400000|2021-08-20 02:10:00|25955.8|25915.8|25970.6|25930.6|25970.6|25930.6|25954.8|25914.8|0
1629425700000|2021-08-20 02:15:00|25970|25930|25973.5|25933.5|25978.2|25938.2|25963.4|25923.4|0
1629426000000|2021-08-20 02:20:00|25973|25933|25951.8|25911.8|25973|25933|25951.8|25911.8|0
1629426300000|2021-08-20 02:25:00|25951.7|25911.7|25962.3|25922.3|25967.1|25927.1|25946|25906|0
1629426600000|2021-08-20 02:30:00|25961.8|25921.8|25957.9|25917.9|25968.4|25928.4|25953.3|25913.3|0
1629426900000|2021-08-20 02:35:00|25957.7|25917.7|25951.8|25911.8|25963.7|25923.7|25951.8|25911.8|0
1629427200000|2021-08-20 02:40:00|25952.3|25912.3|25939.9|25899.9|25959.2|25919.2|25939.9|25899.9|0
1629427500000|2021-08-20 02:45:00|25941.1|25901.1|25943.1|25903.1|25944.4|25904.4|25931.2|25891.2|0
1629427800000|2021-08-20 02:50:00|25943|25903|25955.1|25915.1|25955.1|25915.1|25937.1|25897.1|0
1629428100000|2021-08-20 02:55:00|25955|25915|25947.6|25907.6|25958.2|25918.2|25941.6|25901.6|0
1629428400000|2021-08-20 03:00:00|25947.5|25907.5|25959.1|25919.1|25960.9|25920.9|25947.5|25907.5|0
1629428700000|2021-08-20 03:05:00|25957.9|25917.9|25969.6|25929.6|25973.8|25933.8|25954.8|25914.8|0
1629429000000|2021-08-20 03:10:00|25969|25929|25990.5|25950.5|25994.8|25954.8|25966.5|25926.5|0
1629429300000|2021-08-20 03:15:00|25990.4|25950.4|25993.5|25953.5|25996.6|25956.6|25985.7|25945.7|0
1629429600000|2021-08-20 03:20:00|25994|25954|25987.7|25947.7|25999.5|25959.5|25984.6|25944.6|0
1629429900000|2021-08-20 03:25:00|25988|25948|25964.3|25924.3|25990.8|25950.8|25964.3|25924.3|0
1629430200000|2021-08-20 03:30:00|25964.9|25924.9|25949.3|25909.3|25970.2|25930.2|25949.2|25909.2|0
1629430500000|2021-08-20 03:35:00|25949.2|25909.2|25937.3|25897.3|25958|25918|25937.1|25897.1|0
1629430800000|2021-08-20 03:40:00|25937.8|25897.8|25950.4|25910.4|25952.1|25912.1|25937.1|25897.1|0
1629431100000|2021-08-20 03:45:00|25949.9|25909.9|25958|25918|25961.1|25921.1|25943|25903|0
1629431400000|2021-08-20 03:50:00|25958.2|25918.2|25955.2|25915.2|25961.2|25921.2|25952|25912|0
1629431700000|2021-08-20 03:55:00|25955.7|25915.7|25977|25937|25977|25937|25955.2|25915.2|0
1629432000000|2021-08-20 04:00:00|25977.2|25937.2|25974.1|25934.1|25982.9|25942.9|25971.2|25931.2|0
1629432300000|2021-08-20 04:05:00|25974.2|25934.2|25974.1|25934.1|25977|25937|25968.1|25928.1|0
1629432600000|2021-08-20 04:10:00|25974.2|25934.2|25972.4|25932.4|25975.3|25935.3|25969.3|25929.3|0
1629432900000|2021-08-20 04:15:00|25972.5|25932.5|25978.6|25938.6|25981.6|25941.6|25971.3|25931.3|0
1629433200000|2021-08-20 04:20:00|25978|25938|25956.3|25916.3|25978|25938|25956.3|25916.3|0
1629433500000|2021-08-20 04:25:00|25956.4|25916.4|25957.6|25917.6|25957.8|25917.8|25947.4|25907.4|0
1629433800000|2021-08-20 04:30:00|25956.4|25916.4|25951.7|25911.7|25956.4|25916.4|25950.2|25910.2|0
1629434100000|2021-08-20 04:35:00|25951.2|25911.2|25946|25906|25953.6|25913.6|25944.6|25904.6|0
1629434400000|2021-08-20 04:40:00|25946.5|25906.5|25944|25904|25947.6|25907.6|25941.7|25901.7|0
1629434700000|2021-08-20 04:45:00|25944.1|25904.1|25944.8|25904.8|25947.1|25907.1|25935.2|25895.2|0
1629435000000|2021-08-20 04:50:00|25944.9|25904.9|25947.9|25907.9|25948|25908|25944.8|25904.8|0
1629435300000|2021-08-20 04:55:00|25947.3|25907.3|25949.5|25909.5|25951.1|25911.1|25944.9|25904.9|0
1629435600000|2021-08-20 05:00:00|25949.4|25909.4|25916|25876|25949.4|25909.4|25914.8|25874.8|0
1629435900000|2021-08-20 05:05:00|25916.5|25876.5|25938.3|25898.3|25938.6|25898.6|25906.1|25866.1|0
1629436200000|2021-08-20 05:10:00|25937.8|25897.8|25932.1|25892.1|25950.4|25910.4|25932.1|25892.1|0
1629436500000|2021-08-20 05:15:00|25932|25892|25905.5|25865.5|25932|25892|25902.7|25862.7|0
1629436800000|2021-08-20 05:20:00|25905.7|25865.7|25908.7|25868.7|25911.6|25871.6|25900.1|25860.1|0
1629437100000|2021-08-20 05:25:00|25908.6|25868.6|25886.6|25846.6|25908.6|25868.6|25883.4|25843.4|0
1629437400000|2021-08-20 05:30:00|25887.6|25847.6|25900.4|25860.4|25910.3|25870.3|25887.6|25847.6|0
1629437700000|2021-08-20 05:35:00|25900.5|25860.5|25908.1|25868.1|25908.4|25868.4|25894.2|25854.2|0
1629438000000|2021-08-20 05:40:00|25907.6|25867.6|25887.8|25847.8|25911.2|25871.2|25882.5|25842.5|0
1629438300000|2021-08-20 05:45:00|25886.6|25846.6|25904.4|25864.4|25912.3|25872.3|25885.8|25845.8|0
1629438600000|2021-08-20 05:50:00|25905|25865|25930.1|25890.1|25933.2|25893.2|25905|25865|0
1629438900000|2021-08-20 05:55:00|25930.3|25890.3|25927.8|25887.8|25939.6|25899.6|25927.4|25887.4|0
1629439200000|2021-08-20 06:00:00|25927.9|25887.9|25922.2|25907.2|25936.5|25914.7|25897.2|25882.2|35
1629439500000|2021-08-20 06:05:00|25919.7|25904.7|25937.2|25922.2|25937.2|25922.2|25917.2|25902.2|7
1629439800000|2021-08-20 06:10:00|25934.7|25919.7|25957.2|25942.2|25957.2|25942.2|25927.2|25912.2|14
1629440100000|2021-08-20 06:15:00|25954.7|25939.7|25957.2|25942.2|25969.7|25954.7|25949.7|25934.7|32
1629440400000|2021-08-20 06:20:00|25954.7|25939.7|25947.2|25932.2|25957.2|25942.2|25939.7|25924.7|8
1629440700000|2021-08-20 06:25:00|25944.7|25929.7|25969.7|25954.7|25972.2|25957.2|25939.7|25924.7|29
1629441000000|2021-08-20 06:30:00|25964.7|25949.7|25942.2|25927.2|25974.7|25959.7|25942.2|25927.2|17
1629441300000|2021-08-20 06:35:00|25939.7|25924.7|25954.7|25939.7|25954.7|25939.7|25934.7|25919.7|13
1629441600000|2021-08-20 06:40:00|25957.2|25942.2|25942.2|25927.2|25959.7|25944.7|25939.7|25924.7|26
1629441900000|2021-08-20 06:45:00|25939.7|25924.7|25907.2|25892.2|25939.7|25924.7|25902.2|25887.2|61
1629442200000|2021-08-20 06:50:00|25904.7|25889.7|25922.2|25907.2|25924.7|25909.7|25894.7|25879.7|97
1629442500000|2021-08-20 06:55:00|25924.7|25909.7|25914.7|25899.7|25934.7|25919.7|25904.7|25889.7|117
1629442800000|2021-08-20 07:00:00|25909.7|25894.7|25929.7|25914.7|25934.7|25919.7|25889.7|25874.7|623
1629443100000|2021-08-20 07:05:00|25924.7|25909.7|25924.7|25909.7|25939.7|25924.7|25902.2|25887.2|431
1629443400000|2021-08-20 07:10:00|25929.7|25914.7|25922.2|25907.2|25939.7|25924.7|25889.7|25874.7|456
1629443700000|2021-08-20 07:15:00|25924.7|25909.7|25879.7|25864.7|25934.7|25919.7|25874.7|25859.7|370
1629444000000|2021-08-20 07:20:00|25874.7|25859.7|25874.7|25859.7|25889.7|25874.7|25869.7|25854.7|233
1629444300000|2021-08-20 07:25:00|25869.7|25854.7|25829.7|25814.7|25869.7|25854.7|25819.7|25804.7|261
1629444600000|2021-08-20 07:30:00|25827.2|25812.2|25829.7|25814.7|25847.2|25832.2|25819.7|25804.7|190
1629444900000|2021-08-20 07:35:00|25824.7|25809.7|25817.2|25802.2|25834.7|25819.7|25794.7|25779.7|202
1629445200000|2021-08-20 07:40:00|25814.7|25799.7|25829.7|25814.7|25839.7|25824.7|25814.7|25799.7|164
1629445500000|2021-08-20 07:45:00|25832.2|25817.2|25814.7|25799.7|25832.2|25817.2|25809.7|25794.7|86
1629445800000|2021-08-20 07:50:00|25809.7|25794.7|25794.7|25779.7|25837.2|25822.2|25784.7|25769.7|202
1629446100000|2021-08-20 07:55:00|25792.2|25777.2|25812.2|25797.2|25819.7|25804.7|25787.2|25772.2|107
1629446400000|2021-08-20 08:00:00|25814.7|25799.7|25864.7|25849.7|25869.7|25854.7|25814.7|25799.7|155
1629446700000|2021-08-20 08:05:00|25869.7|25854.7|25832.2|25817.2|25879.7|25864.7|25829.7|25814.7|176
1629447000000|2021-08-20 08:10:00|25829.7|25814.7|25839.7|25824.7|25849.7|25834.7|25827.2|25812.2|51
1629447300000|2021-08-20 08:15:00|25844.7|25829.7|25819.7|25804.7|25844.7|25829.7|25814.7|25799.7|74
1629447600000|2021-08-20 08:20:00|25817.2|25802.2|25779.7|25764.7|25819.7|25804.7|25774.7|25759.7|133
1629447900000|2021-08-20 08:25:00|25784.7|25769.7|25802.2|25787.2|25809.7|25794.7|25774.7|25759.7|180
1629448200000|2021-08-20 08:30:00|25799.7|25784.7|25809.7|25794.7|25814.7|25799.7|25789.7|25774.7|34
1629448500000|2021-08-20 08:35:00|25812.2|25797.2|25814.7|25799.7|25824.7|25809.7|25799.7|25784.7|61
1629448800000|2021-08-20 08:40:00|25812.2|25797.2|25814.7|25799.7|25829.7|25814.7|25807.2|25792.2|82
1629449100000|2021-08-20 08:45:00|25809.7|25794.7|25824.7|25809.7|25834.7|25819.7|25807.2|25792.2|98
1629449400000|2021-08-20 08:50:00|25827.2|25812.2|25829.7|25814.7|25834.7|25819.7|25814.7|25799.7|57
1629449700000|2021-08-20 08:55:00|25827.2|25812.2|25814.7|25799.7|25839.7|25824.7|25814.7|25799.7|77
1629450000000|2021-08-20 09:00:00|25812.2|25797.2|25834.7|25819.7|25839.7|25824.7|25809.7|25794.7|84
1629450300000|2021-08-20 09:05:00|25837.2|25822.2|25814.7|25799.7|25839.7|25824.7|25814.7|25799.7|65
1629450600000|2021-08-20 09:10:00|25812.2|25797.2|25789.7|25774.7|25817.2|25802.2|25774.7|25759.7|170
1629450900000|2021-08-20 09:15:00|25787.2|25772.2|25797.2|25782.2|25799.7|25784.7|25784.7|25769.7|46
1629451200000|2021-08-20 09:20:00|25794.7|25779.7|25792.2|25777.2|25804.7|25789.7|25789.7|25774.7|87
1629451500000|2021-08-20 09:25:00|25789.7|25774.7|25799.7|25784.7|25804.7|25789.7|25789.7|25774.7|26
1629451800000|2021-08-20 09:30:00|25794.7|25779.7|25809.7|25794.7|25809.7|25794.7|25759.7|25744.7|176
1629452100000|2021-08-20 09:35:00|25812.2|25797.2|25839.7|25824.7|25839.7|25824.7|25809.7|25794.7|77
1629452400000|2021-08-20 09:40:00|25837.2|25822.2|25824.7|25809.7|25844.7|25829.7|25824.7|25809.7|79
1629452700000|2021-08-20 09:45:00|25827.2|25812.2|25809.7|25794.7|25829.7|25814.7|25802.2|25787.2|63
1629453000000|2021-08-20 09:50:00|25812.2|25797.2|25749.7|25734.7|25814.7|25799.7|25744.7|25729.7|296
1629453300000|2021-08-20 09:55:00|25744.7|25729.7|25769.7|25754.7|25769.7|25754.7|25724.7|25709.7|177
1629453600000|2021-08-20 10:00:00|25767.2|25752.2|25754.7|25739.7|25774.7|25759.7|25747.2|25732.2|122
1629453900000|2021-08-20 10:05:00|25759.7|25744.7|25749.7|25734.7|25764.7|25749.7|25729.7|25714.7|115
1629454200000|2021-08-20 10:10:00|25747.2|25732.2|25754.7|25739.7|25754.7|25739.7|25724.7|25709.7|85
1629454500000|2021-08-20 10:15:00|25752.2|25737.2|25799.7|25784.7|25799.7|25784.7|25749.7|25734.7|87
1629454800000|2021-08-20 10:20:00|25797.2|25782.2|25774.7|25759.7|25799.7|25784.7|25764.7|25749.7|49
1629455100000|2021-08-20 10:25:00|25769.7|25754.7|25789.7|25774.7|25794.7|25779.7|25769.7|25754.7|42
1629455400000|2021-08-20 10:30:00|25794.7|25779.7|25779.7|25764.7|25794.7|25779.7|25774.7|25759.7|31
1629455700000|2021-08-20 10:35:00|25774.7|25759.7|25784.7|25769.7|25784.7|25769.7|25769.7|25754.7|68
1629456000000|2021-08-20 10:40:00|25779.7|25764.7|25799.7|25784.7|25802.2|25787.2|25779.7|25764.7|38
1629456300000|2021-08-20 10:45:00|25802.2|25787.2|25794.7|25779.7|25809.7|25794.7|25794.7|25779.7|67
1629456600000|2021-08-20 10:50:00|25789.7|25774.7|25764.7|25749.7|25794.7|25779.7|25759.7|25744.7|33
1629456900000|2021-08-20 10:55:00|25762.2|25747.2|25767.2|25752.2|25769.7|25754.7|25749.7|25734.7|46
1629457200000|2021-08-20 11:00:00|25769.7|25754.7|25759.7|25744.7|25772.2|25757.2|25757.2|25742.2|37
1629457500000|2021-08-20 11:05:00|25754.7|25739.7|25709.7|25694.7|25754.7|25739.7|25709.7|25694.7|216
1629457800000|2021-08-20 11:10:00|25714.7|25699.7|25719.7|25704.7|25724.7|25709.7|25714.7|25699.7|71
1629458100000|2021-08-20 11:15:00|25717.2|25702.2|25729.7|25714.7|25729.7|25714.7|25704.7|25689.7|71
1629458400000|2021-08-20 11:20:00|25727.2|25712.2|25734.7|25719.7|25742.2|25727.2|25724.7|25709.7|41
1629458700000|2021-08-20 11:25:00|25729.7|25714.7|25764.7|25749.7|25764.7|25749.7|25729.7|25714.7|85
1629459000000|2021-08-20 11:30:00|25762.2|25747.2|25754.7|25739.7|25769.7|25754.7|25754.7|25739.7|28
1629459300000|2021-08-20 11:35:00|25752.2|25737.2|25779.7|25764.7|25779.7|25764.7|25752.2|25737.2|46
1629459600000|2021-08-20 11:40:00|25784.3|25769.3|25789.3|25774.3|25809.3|25794.3|25784.3|25769.3|203
1629459900000|2021-08-20 11:45:00|25794.3|25779.3|25779.3|25764.3|25804.3|25789.3|25774.3|25759.3|124
1629460200000|2021-08-20 11:50:00|25776.8|25761.8|25764.3|25749.3|25779.3|25764.3|25764.3|25749.3|48
1629460500000|2021-08-20 11:55:00|25766.8|25751.8|25764.3|25749.3|25774.3|25759.3|25764.3|25749.3|21
1629460800000|2021-08-20 12:00:00|25766.8|25751.8|25764.3|25749.3|25769.3|25754.3|25759.3|25744.3|53
1629461100000|2021-08-20 12:05:00|25769.3|25754.3|25764.3|25749.3|25769.3|25754.3|25764.3|25749.3|28
1629461400000|2021-08-20 12:10:00|25769.3|25754.3|25754.3|25739.3|25776.8|25761.8|25751.8|25736.8|40
1629461700000|2021-08-20 12:15:00|25759.3|25744.3|25759.3|25744.3|25764.3|25749.3|25754.3|25739.3|17
1629462000000|2021-08-20 12:20:00|25754.3|25739.3|25769.3|25754.3|25779.3|25764.3|25754.3|25739.3|87
1629462300000|2021-08-20 12:25:00|25771.8|25756.8|25779.3|25764.3|25784.3|25769.3|25769.3|25754.3|34
1629462600000|2021-08-20 12:30:00|25774.3|25759.3|25774.3|25759.3|25774.3|25759.3|25764.3|25749.3|63
1629462900000|2021-08-20 12:35:00|25779.3|25764.3|25789.3|25774.3|25804.3|25789.3|25779.3|25764.3|69
1629463200000|2021-08-20 12:40:00|25786.8|25771.8|25804.3|25789.3|25809.3|25794.3|25786.8|25771.8|38
1629463500000|2021-08-20 12:45:00|25801.8|25786.8|25809.3|25794.3|25811.8|25796.8|25799.3|25784.3|49
1629463800000|2021-08-20 12:50:00|25806.8|25791.8|25794.3|25779.3|25809.3|25794.3|25794.3|25779.3|39
1629464100000|2021-08-20 12:55:00|25799.3|25784.3|25814.3|25799.3|25814.3|25799.3|25799.3|25784.3|69
1629464400000|2021-08-20 13:00:00|25819.3|25804.3|25804.3|25789.3|25824.3|25809.3|25794.3|25779.3|83
1629464700000|2021-08-20 13:05:00|25809.3|25794.3|25824.3|25809.3|25826.8|25811.8|25804.3|25789.3|68
1629465000000|2021-08-20 13:10:00|25819.3|25804.3|25829.3|25814.3|25829.3|25814.3|25819.3|25804.3|75
1629465300000|2021-08-20 13:15:00|25826.8|25811.8|25829.3|25814.3|25849.3|25834.3|25824.3|25809.3|131
1629465600000|2021-08-20 13:20:00|25834.3|25819.3|25811.8|25796.8|25834.3|25819.3|25809.3|25794.3|116
1629465900000|2021-08-20 13:25:00|25814.3|25799.3|25819.3|25804.3|25829.3|25814.3|25809.3|25794.3|62
1629466200000|2021-08-20 13:30:00|25814.3|25799.3|25829.3|25814.3|25831.8|25816.8|25796.8|25781.8|273
1629466500000|2021-08-20 13:35:00|25831.8|25816.8|25839.3|25824.3|25859.3|25844.3|25829.3|25814.3|162
1629466800000|2021-08-20 13:40:00|25844.3|25829.3|25859.3|25844.3|25859.3|25844.3|25834.3|25819.3|179
1629467100000|2021-08-20 13:45:00|25856.8|25841.8|25879.3|25864.3|25879.3|25864.3|25854.3|25839.3|151
1629467400000|2021-08-20 13:50:00|25876.8|25861.8|25869.3|25854.3|25889.3|25874.3|25869.3|25854.3|145
1629467700000|2021-08-20 13:55:00|25871.8|25856.8|25889.3|25874.3|25904.3|25889.3|25871.8|25856.8|129
1629468000000|2021-08-20 14:00:00|25886.8|25871.8|25914.3|25899.3|25916.8|25901.8|25881.8|25866.8|154
1629468300000|2021-08-20 14:05:00|25916.8|25901.8|25899.3|25884.3|25916.8|25901.8|25894.3|25879.3|141
1629468600000|2021-08-20 14:10:00|25898.9|25883.9|25913.9|25898.9|25913.9|25898.9|25898.9|25883.9|126
1629468900000|2021-08-20 14:15:00|25911.4|25896.4|25926.4|25911.4|25941.4|25926.4|25908.9|25893.9|195
1629469200000|2021-08-20 14:20:00|25923.9|25908.9|25923.9|25908.9|25941.4|25926.4|25918.9|25903.9|276
1629469500000|2021-08-20 14:25:00|25926.4|25911.4|25918.9|25903.9|25928.9|25913.9|25913.9|25898.9|105
1629469800000|2021-08-20 14:30:00|25921.4|25906.4|25923.9|25908.9|25928.9|25913.9|25913.9|25898.9|101
1629470100000|2021-08-20 14:35:00|25928.9|25913.9|25916.4|25901.4|25933.9|25918.9|25908.9|25893.9|168
1629470400000|2021-08-20 14:40:00|25913.9|25898.9|25908.9|25893.9|25921.4|25906.4|25908.9|25893.9|130
1629470700000|2021-08-20 14:45:00|25911.4|25896.4|25913.9|25898.9|25921.4|25906.4|25903.9|25888.9|192
1629471000000|2021-08-20 14:50:00|25916.4|25901.4|25908.9|25893.9|25918.9|25903.9|25903.9|25888.9|64
1629471300000|2021-08-20 14:55:00|25911.4|25896.4|25923.9|25908.9|25923.9|25908.9|25903.9|25888.9|120
1629471600000|2021-08-20 15:00:00|25926.4|25911.4|25923.9|25908.9|25933.9|25918.9|25923.9|25908.9|126
1629471900000|2021-08-20 15:05:00|25918.9|25903.9|25928.9|25913.9|25933.9|25918.9|25918.9|25903.9|104
1629472200000|2021-08-20 15:10:00|25926.4|25911.4|25928.9|25913.9|25928.9|25913.9|25923.9|25908.9|79
1629472500000|2021-08-20 15:15:00|25933.9|25918.9|25933.9|25918.9|25938.9|25923.9|25933.9|25918.9|111
1629472800000|2021-08-20 15:20:00|25938.9|25923.9|25938.9|25923.9|25943.9|25928.9|25936.4|25921.4|131
1629473100000|2021-08-20 15:25:00|25943.9|25928.9|25918.9|25903.9|25943.9|25928.9|25918.9|25903.9|172
1629473400000|2021-08-20 15:30:00|25916.4|25901.4|25923.9|25908.9|25938.9|25923.9|25916.4|25901.4|267
1629473700000|2021-08-20 15:35:00|25926.4|25911.4|25913.9|25898.9|25933.9|25918.9|25908.9|25893.9|200
1629474000000|2021-08-20 15:40:00|25911.4|25896.4|25911.4|25896.4|25918.9|25903.9|25903.9|25888.9|48
1629474300000|2021-08-20 15:45:00|25913.9|25898.9|25911.4|25896.4|25918.9|25903.9|25906.4|25891.4|21
1629474600000|2021-08-20 15:50:00|25916.4|25891.4|25911.4|25891.4|25921.4|25901.4|25906.4|25886.4|17
1629474900000|2021-08-20 15:55:00|25906.4|25886.4|25921.4|25901.4|25921.4|25901.4|25901.4|25881.4|31
1629475200000|2021-08-20 16:00:00|25926.4|25896.4|25941.4|25921.4|25941.4|25921.4|25921.4|25896.4|23
1629475500000|2021-08-20 16:05:00|25946.4|25926.4|25931.4|25911.4|25956.4|25931.4|25931.4|25911.4|40
1629475800000|2021-08-20 16:10:00|25926.4|25906.4|25931.4|25911.4|25946.4|25921.4|25926.4|25906.4|31
1629476100000|2021-08-20 16:15:00|25936.4|25916.4|25936.4|25916.4|25941.4|25916.4|25931.4|25911.4|16
1629476400000|2021-08-20 16:20:00|25931.4|25911.4|25936.4|25916.4|25941.4|25921.4|25931.4|25911.4|14
1629476700000|2021-08-20 16:25:00|25941.4|25921.4|25956.4|25936.4|25956.4|25936.4|25936.4|25916.4|24
1629477000000|2021-08-20 16:30:00|25951.4|25931.4|25946.4|25926.4|25956.4|25936.4|25946.4|25926.4|10
1629477300000|2021-08-20 16:35:00|25951.4|25931.4|25956.4|25931.4|25956.4|25936.4|25951.4|25931.4|3
1629477600000|2021-08-20 16:40:00|25951.4|25936.4|25961.4|25936.4|25961.4|25941.4|25951.4|25931.4|6
1629477900000|2021-08-20 16:45:00|25956.4|25941.4|25966.4|25946.4|25971.4|25951.4|25956.4|25936.4|13
1629478200000|2021-08-20 16:50:00|25971.4|25951.4|25971.4|25946.4|25971.4|25951.4|25966.4|25946.4|6
1629478500000|2021-08-20 16:55:00|25966.4|25941.4|25956.4|25936.4|25971.4|25941.4|25956.4|25936.4|9
1629478800000|2021-08-20 17:00:00|25961.4|25941.4|25961.4|25941.4|25961.4|25941.4|25956.4|25931.4|5
1629479100000|2021-08-20 17:05:00|25966.4|25946.4|25971.4|25946.4|25971.4|25951.4|25966.4|25941.4|10
1629479400000|2021-08-20 17:10:00|25966.4|25951.4|25971.4|25946.4|25971.4|25951.4|25966.4|25946.4|1
1629479700000|2021-08-20 17:15:00|25966.4|25951.4|25981.4|25961.4|25981.4|25961.4|25966.4|25941.4|46
1629480000000|2021-08-20 17:20:00|25986.4|25956.4|25976.4|25956.4|25986.4|25966.4|25971.4|25951.4|14
1629480300000|2021-08-20 17:25:00|25971.4|25951.4|25966.4|25946.4|25976.4|25956.4|25966.4|25946.4|1
1629480600000|2021-08-20 17:30:00|25971.4|25951.4|25971.4|25946.4|25976.4|25951.4|25971.4|25946.4|5
1629480900000|2021-08-20 17:35:00|25966.4|25941.4|25966.4|25941.4|25971.4|25946.4|25961.4|25941.4|3
1629481200000|2021-08-20 17:40:00|25961.4|25936.4|25971.4|25946.4|25971.4|25951.4|25956.4|25936.4|15
1629481500000|2021-08-20 17:45:00|25976.4|25951.4|25966.4|25946.4|25976.4|25951.4|25966.4|25946.4|2
1629481800000|2021-08-20 17:50:00|25961.4|25941.4|25966.4|25941.4|25976.4|25956.4|25961.4|25941.4|9
1629482100000|2021-08-20 17:55:00|25961.4|25936.4|25956.4|25931.4|25961.4|25936.4|25951.4|25931.4|10
1629482400000|2021-08-20 18:00:00|25961.4|25936.4|25961.4|25941.4|25961.4|25941.4|25956.4|25931.4|10
1629482700000|2021-08-20 18:05:00|25966.4|25946.4|25961.4|25941.4|25966.4|25946.4|25961.4|25941.4|1
1629483000000|2021-08-20 18:10:00|25956.4|25936.4|25961.4|25936.4|25961.4|25936.4|25956.4|25936.4|2
1629483300000|2021-08-20 18:15:00|25956.4|25931.4|25956.4|25936.4|25961.4|25941.4|25956.4|25931.4|2
1629483600000|2021-08-20 18:20:00|25951.4|25931.4|25936.4|25916.4|25956.4|25931.4|25931.4|25911.4|26
1629483900000|2021-08-20 18:25:00|25941.4|25921.4|25933.9|25918.9|25946.4|25926.4|25931.4|25911.4|35
1629484200000|2021-08-20 18:30:00|25936.4|25921.4|25936.4|25921.4|25938.9|25923.9|25931.4|25916.4|2
1629484500000|2021-08-20 18:35:00|25938.9|25923.9|25936.4|25921.4|25938.9|25923.9|25936.4|25921.4|3
1629484800000|2021-08-20 18:40:00|25933.9|25918.9|25933.9|25918.9|25943.9|25928.9|25933.9|25918.9|11
1629485100000|2021-08-20 18:45:00|25936.4|25921.4|25933.9|25918.9|25938.9|25923.9|25928.9|25913.9|7
1629485400000|2021-08-20 18:50:00|25936.4|25921.4|25936.4|25921.4|25938.9|25923.9|25936.4|25921.4|0
1629485700000|2021-08-20 18:55:00|25938.9|25923.9|25938.9|25923.9|25938.9|25923.9|25936.4|25921.4|0
1629486000000|2021-08-20 19:00:00|25933.9|25918.9|25938.9|25923.9|25943.9|25928.9|25933.9|25918.9|8
1629486300000|2021-08-20 19:05:00|25941.4|25926.4|25941.4|25926.4|25943.9|25928.9|25936.4|25921.4|2
1629486600000|2021-08-20 19:10:00|25943.9|25928.9|25953.9|25938.9|25953.9|25938.9|25941.4|25926.4|1
1629486900000|2021-08-20 19:15:00|25951.4|25936.4|25951.4|25936.4|25953.9|25938.9|25948.9|25933.9|2
1629487200000|2021-08-20 19:20:00|25948.9|25933.9|25953.9|25938.9|25953.9|25938.9|25948.9|25933.9|1
1629487500000|2021-08-20 19:25:00|25956.4|25941.4|25958.9|25943.9|25958.9|25943.9|25956.4|25941.4|8
1629487800000|2021-08-20 19:30:00|25956.4|25941.4|25961.4|25946.4|25963.9|25948.9|25948.9|25933.9|24
1629488100000|2021-08-20 19:35:00|25958.9|25943.9|25958.9|25943.9|25961.4|25946.4|25958.9|25943.9|3
1629488400000|2021-08-20 19:40:00|25961.4|25946.4|25963.9|25948.9|25963.9|25948.9|25953.9|25938.9|9
1629488700000|2021-08-20 19:45:00|25958.9|25943.9|25961.4|25946.4|25968.9|25953.9|25958.9|25943.9|14
1629489000000|2021-08-20 19:50:00|25963.9|25948.9|25961.4|25946.4|25966.4|25951.4|25956.4|25941.4|3
1629489300000|2021-08-20 19:55:00|25958.9|25943.9|25973.9|25958.9|25981.4|25966.4|25958.9|25943.9|22
1629489600000|2021-08-20 20:00:00|25982.5|25942.5|25978.3|25938.3|25984.2|25944.2|25974.5|25934.5|0
1629489900000|2021-08-20 20:05:00|25978.1|25938.1|25971.4|25931.4|25978.3|25938.3|25970.2|25930.2|0
1629490200000|2021-08-20 20:10:00|25971.2|25931.2|25971.4|25931.4|25975.8|25935.8|25966.4|25926.4|0
1629490500000|2021-08-20 20:15:00|25971.7|25931.7|25978.3|25938.3|25978.3|25938.3|25970.2|25930.2|0
1629490800000|2021-08-20 20:20:00|25978.5|25938.5|25980.8|25940.8|25980.8|25940.8|25978.3|25938.3|0
1629491100000|2021-08-20 20:25:00|25980.9|25940.9|25979.5|25939.5|25982.1|25942.1|25979.5|25939.5|0
1629491400000|2021-08-20 20:30:00|25979.8|25939.8|25979.5|25939.5|25980.8|25940.8|25979.5|25939.5|0
1629491700000|2021-08-20 20:35:00|25979.6|25939.6|25980.8|25940.8|25982.1|25942.1|25979.5|25939.5|0
1629492000000|2021-08-20 20:40:00|25980.6|25940.6|25980.8|25940.8|25983.3|25943.3|25979.5|25939.5|0
1629492300000|2021-08-20 20:45:00|25980.6|25940.6|25980.8|25940.8|25983.3|25943.3|25979.5|25939.5|0
1629492600000|2021-08-20 20:50:00|25981|25941|25978.5|25938.5|25986.4|25946.4|25975.9|25935.9|0
1629492900000|2021-08-20 20:55:00|25978.2|25938.2|25979.6|25939.6|25982.2|25942.2|25977.2|25937.2|0
1629493200000|2021-08-20 21:00:00|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|0
1629669600000|2021-08-22 22:00:00|25969.2|25929.2|25981|25941|25983.5|25943.5|25969.2|25929.2|0
1629669900000|2021-08-22 22:05:00|25981.1|25941.1|25977.6|25937.6|25983.5|25943.5|25975.1|25935.1|0
1629670200000|2021-08-22 22:10:00|25977.5|25937.5|25978.9|25938.9|25980.2|25940.2|25972.1|25932.1|0
1629670500000|2021-08-22 22:15:00|25978.8|25938.8|25980.8|25940.8|25981.4|25941.4|25977.6|25937.6|0
1629670800000|2021-08-22 22:20:00|25980.9|25940.9|25977.6|25937.6|25981.4|25941.4|25977|25937|0
1629671100000|2021-08-22 22:25:00|25977.9|25937.9|25982.7|25942.7|25982.7|25942.7|25977.9|25937.9|0
1629671400000|2021-08-22 22:30:00|25982.8|25942.8|25988.2|25948.2|25988.2|25948.2|25982.7|25942.7|0
1629671700000|2021-08-22 22:35:00|25988|25948|25987|25947|25988|25948|25983.9|25943.9|0
1629672000000|2021-08-22 22:40:00|25987.1|25947.1|25990.8|25950.8|25990.8|25950.8|25985.2|25945.2|0
1629672300000|2021-08-22 22:45:00|25991|25951|25998.5|25958.5|26001|25961|25990.8|25950.8|0
1629672600000|2021-08-22 22:50:00|25998.8|25958.8|25996|25956|26000.3|25960.3|25993.5|25953.5|0
1629672900000|2021-08-22 22:55:00|25996.2|25956.2|25990.3|25950.3|25997.3|25957.3|25990.3|25950.3|0
1629673200000|2021-08-22 23:00:00|25990.2|25950.2|25993.9|25953.9|25994.8|25954.8|25988.4|25948.4|0
1629673500000|2021-08-22 23:05:00|25994|25954|25996.9|25956.9|26000|25960|25994|25954|0
1629673800000|2021-08-22 23:10:00|25996.8|25956.8|25999.4|25959.4|26001.2|25961.2|25995.6|25955.6|0
1629674100000|2021-08-22 23:15:00|25999.6|25959.6|26001.8|25961.8|26002.4|25962.4|25998.1|25958.1|0
1629674400000|2021-08-22 23:20:00|26001.7|25961.7|26001.2|25961.2|26001.8|25961.8|25999.4|25959.4|0
1629674700000|2021-08-22 23:25:00|26001.1|25961.1|26001.2|25961.2|26003.7|25963.7|25999.4|25959.4|0
1629675000000|2021-08-22 23:30:00|26001.3|25961.3|25991.8|25951.8|26002.4|25962.4|25991.8|25951.8|0
1629675300000|2021-08-22 23:35:00|25992|25952|25991.8|25951.8|25995.6|25955.6|25991.8|25951.8|0
1629675600000|2021-08-22 23:40:00|25991.9|25951.9|25989.3|25949.3|25993.1|25953.1|25989.3|25949.3|0
1629675900000|2021-08-22 23:45:00|25989.1|25949.1|25990.6|25950.6|25993.1|25953.1|25985|25945|0
1629676200000|2021-08-22 23:50:00|25990.5|25950.5|25995.6|25955.6|25996.9|25956.9|25989.3|25949.3|0
1629676500000|2021-08-22 23:55:00|25995.5|25955.5|25991.8|25951.8|25995.6|25955.6|25989.3|25949.3|0
1629676800000|2021-08-23 00:00:00|25991.6|25951.6|25991.9|25951.9|26001.2|25961.2|25990.6|25950.6|0
1629677100000|2021-08-23 00:05:00|25992.5|25952.5|25996.9|25956.9|26006.2|25966.2|25991.8|25951.8|0
1629677400000|2021-08-23 00:10:00|25997|25957|26001.2|25961.2|26003.7|25963.7|25994.4|25954.4|0
1629677700000|2021-08-23 00:15:00|26001.3|25961.3|26007.1|25967.1|26027.3|25987.3|26001.2|25961.2|0
1629678000000|2021-08-23 00:20:00|26006.6|25966.6|25995.9|25955.9|26011.9|25971.9|25994.5|25954.5|0
1629678300000|2021-08-23 00:25:00|25996.4|25956.4|26006.5|25966.5|26009|25969|25994.4|25954.4|0
1629678600000|2021-08-23 00:30:00|26007.6|25967.6|26000.1|25960.1|26013.4|25973.4|25997.3|25957.3|0
1629678900000|2021-08-23 00:35:00|26000|25960|26005.9|25965.9|26014.8|25974.8|25996.9|25956.9|0
1629679200000|2021-08-23 00:40:00|26006.1|25966.1|26020.5|25980.5|26023.6|25983.6|26003.1|25963.1|0
1629679500000|2021-08-23 00:45:00|26020.7|25980.7|26025.9|25985.9|26028.9|25988.9|26017.6|25977.6|0
1629679800000|2021-08-23 00:50:00|26026|25986|26014.3|25974.3|26028.8|25988.8|26011.2|25971.2|0
1629680100000|2021-08-23 00:55:00|26013.2|25973.2|26028.9|25988.9|26037.5|25997.5|26011.3|25971.3|0
1629680400000|2021-08-23 01:00:00|26029|25989|26029|25989|26034.7|25994.7|26023|25983|0
1629680700000|2021-08-23 01:05:00|26030.1|25990.1|26039.9|25999.9|26044.2|26004.2|26030.1|25990.1|0
1629681000000|2021-08-23 01:10:00|26040.4|26000.4|26108.9|26068.9|26117.5|26077.5|26032.7|25992.7|0
1629681300000|2021-08-23 01:15:00|26109|26069|26160|26120|26161.7|26121.7|26109|26069|0
1629681600000|2021-08-23 01:20:00|26160.6|26120.6|26208.9|26168.9|26210.4|26170.4|26158.2|26118.2|0
1629681900000|2021-08-23 01:25:00|26209.4|26169.4|26236.6|26196.6|26242.3|26202.3|26209.4|26169.4|0
1629682200000|2021-08-23 01:30:00|26236.5|26196.5|26241.3|26201.3|26244.2|26204.2|26213.6|26173.6|0
1629682500000|2021-08-23 01:35:00|26241.2|26201.2|26238.1|26198.1|26244.3|26204.3|26235|26195|0
1629682800000|2021-08-23 01:40:00|26239.1|26199.1|26261.4|26221.4|26267.3|26227.3|26237.9|26197.9|0
1629683100000|2021-08-23 01:45:00|26261.5|26221.5|26279|26239|26279|26239|26261.5|26221.5|0
1629683400000|2021-08-23 01:50:00|26279.1|26239.1|26279.5|26239.5|26298.7|26258.7|26276.5|26236.5|0
1629683700000|2021-08-23 01:55:00|26279.4|26239.4|26281.9|26241.9|26288|26248|26273.5|26233.5|0
1629684000000|2021-08-23 02:00:00|26281.8|26241.8|26297.1|26257.1|26297.2|26257.2|26280|26240|0
1629684300000|2021-08-23 02:05:00|26294.3|26254.3|26300.7|26260.7|26305|26265|26293.2|26253.2|0
1629684600000|2021-08-23 02:10:00|26300.6|26260.6|26297.1|26257.1|26303.9|26263.9|26297.1|26257.1|0
1629684900000|2021-08-23 02:15:00|26297|26257|26291.1|26251.1|26302.9|26262.9|26290.9|26250.9|0
1629685200000|2021-08-23 02:20:00|26292.1|26252.1|26282.2|26242.2|26294|26254|26279.4|26239.4|0
1629685500000|2021-08-23 02:25:00|26282.8|26242.8|26295.2|26255.2|26298.1|26258.1|26282.8|26242.8|0
1629685800000|2021-08-23 02:30:00|26294.7|26254.7|26294.2|26254.2|26302.8|26262.8|26291.2|26251.2|0
1629686100000|2021-08-23 02:35:00|26294.1|26254.1|26299.7|26259.7|26302.8|26262.8|26293.9|26253.9|0
1629686400000|2021-08-23 02:40:00|26299.8|26259.8|26245.9|26205.9|26301.1|26261.1|26245.9|26205.9|0
1629686700000|2021-08-23 02:45:00|26246.1|26206.1|26255.2|26215.2|26257.8|26217.8|26246.1|26206.1|0
1629687000000|2021-08-23 02:50:00|26255.8|26215.8|26252.2|26212.2|26257|26217|26250.8|26210.8|0
1629687300000|2021-08-23 02:55:00|26252.1|26212.1|26237|26197|26256.7|26216.7|26233.7|26193.7|0
1629687600000|2021-08-23 03:00:00|26237.1|26197.1|26232.1|26192.1|26240|26200|26230.8|26190.8|0
1629687900000|2021-08-23 03:05:00|26232.6|26192.6|26238.5|26198.5|26240.2|26200.2|26231.2|26191.2|0
1629688200000|2021-08-23 03:10:00|26238.6|26198.6|26234.4|26194.4|26238.7|26198.7|26234.3|26194.3|0
1629688500000|2021-08-23 03:15:00|26234.9|26194.9|26231|26191|26240.6|26200.6|26230.6|26190.6|0
1629688800000|2021-08-23 03:20:00|26230.9|26190.9|26224.7|26184.7|26239.8|26199.8|26221.8|26181.8|0
1629689100000|2021-08-23 03:25:00|26224.6|26184.6|26236.4|26196.4|26236.4|26196.4|26223.1|26183.1|0
1629689400000|2021-08-23 03:30:00|26235.9|26195.9|26229|26189|26240.7|26200.7|26229|26189|0
1629689700000|2021-08-23 03:35:00|26228.5|26188.5|26233.3|26193.3|26236.6|26196.6|26227.4|26187.4|0
1629690000000|2021-08-23 03:40:00|26233.2|26193.2|26228.5|26188.5|26236.3|26196.3|26227.3|26187.3|0
1629690300000|2021-08-23 03:45:00|26228|26188|26230.1|26190.1|26233|26193|26227.2|26187.2|0
1629690600000|2021-08-23 03:50:00|26229|26189|26235.9|26195.9|26238.8|26198.8|26227.2|26187.2|0
1629690900000|2021-08-23 03:55:00|26235.8|26195.8|26232.7|26192.7|26235.9|26195.9|26229.7|26189.7|0
1629691200000|2021-08-23 04:00:00|26232.6|26192.6|26230.8|26190.8|26233.9|26193.9|26227.9|26187.9|0
1629691500000|2021-08-23 04:05:00|26230.3|26190.3|26230.8|26190.8|26232.6|26192.6|26229.4|26189.4|0
1629691800000|2021-08-23 04:10:00|26230.3|26190.3|26235.4|26195.4|26235.6|26195.6|26229.6|26189.6|0
1629692100000|2021-08-23 04:15:00|26235.6|26195.6|26234.3|26194.3|26238.8|26198.8|26234.3|26194.3|0
1629692400000|2021-08-23 04:20:00|26233.8|26193.8|26232.8|26192.8|26235.9|26195.9|26231.2|26191.2|0
1629692700000|2021-08-23 04:25:00|26232.7|26192.7|26232.5|26192.5|26234|26194|26229.7|26189.7|0
1629693000000|2021-08-23 04:30:00|26232.6|26192.6|26238.7|26198.7|26238.7|26198.7|26232.6|26192.6|0
1629693300000|2021-08-23 04:35:00|26237.6|26197.6|26235.6|26195.6|26238.7|26198.7|26235.6|26195.6|0
1629693600000|2021-08-23 04:40:00|26236.1|26196.1|26180.4|26140.4|26238.5|26198.5|26177.7|26137.7|0
1629693900000|2021-08-23 04:45:00|26179.9|26139.9|26281.4|26241.4|26284.3|26244.3|26178.9|26138.9|0
1629694200000|2021-08-23 04:50:00|26281.2|26241.2|26244.1|26204.1|26284.1|26244.1|26244.1|26204.1|0
1629694500000|2021-08-23 04:55:00|26244.2|26204.2|26282.1|26242.1|26282.1|26242.1|26244.2|26204.2|0
1629694800000|2021-08-23 05:00:00|26281.9|26241.9|26195.6|26155.6|26282.1|26242.1|26192.5|26152.5|0
1629695100000|2021-08-23 05:05:00|26195.5|26155.5|26105.5|26065.5|26195.5|26155.5|26102.4|26062.4|0
1629695400000|2021-08-23 05:10:00|26105.6|26065.6|26096.4|26056.4|26120|26080|26093.4|26053.4|0
1629695700000|2021-08-23 05:15:00|26096.3|26056.3|26097.6|26057.6|26102.1|26062.1|26096.2|26056.2|0
1629696000000|2021-08-23 05:20:00|26098.1|26058.1|26108.4|26068.4|26108.4|26068.4|26096.2|26056.2|0
1629696300000|2021-08-23 05:25:00|26108.5|26068.5|26111|26071|26111.3|26071.3|26108.2|26068.2|0
1629696600000|2021-08-23 05:30:00|26109.9|26069.9|26117.4|26077.4|26117.6|26077.6|26108.2|26068.2|0
1629696900000|2021-08-23 05:35:00|26117.6|26077.6|26117.3|26077.3|26124.3|26084.3|26117.3|26077.3|0
1629697200000|2021-08-23 05:40:00|26116.2|26076.2|26114.4|26074.4|26120.3|26080.3|26107.6|26067.6|0
1629697500000|2021-08-23 05:45:00|26113.8|26073.8|26112.9|26072.9|26116.2|26076.2|26112.7|26072.7|0
1629697800000|2021-08-23 05:50:00|26113|26073|26135.9|26095.9|26136.3|26096.3|26109.9|26069.9|0
1629698100000|2021-08-23 05:55:00|26135.8|26095.8|26132|26092|26135.8|26095.8|26120|26080|0
1629698400000|2021-08-23 06:00:00|26132.1|26092.1|26093.9|26078.9|26149.3|26109.3|26091.4|26076.4|70
1629698700000|2021-08-23 06:05:00|26101.4|26086.4|26118.9|26103.9|26128.9|26113.9|26101.4|26086.4|22
1629699000000|2021-08-23 06:10:00|26121.4|26106.4|26116.4|26101.4|26123.9|26108.9|26113.9|26098.9|15
1629699300000|2021-08-23 06:15:00|26118.9|26103.9|26123.9|26108.9|26128.9|26113.9|26113.9|26098.9|48
1629699600000|2021-08-23 06:20:00|26126.4|26111.4|26118.9|26103.9|26138.9|26123.9|26113.9|26098.9|40
1629699900000|2021-08-23 06:25:00|26123.9|26108.9|26103.9|26088.9|26123.9|26108.9|26101.4|26086.4|10
1629700200000|2021-08-23 06:30:00|26108.9|26093.9|26118.9|26103.9|26118.9|26103.9|26108.9|26093.9|13
1629700500000|2021-08-23 06:35:00|26116.4|26101.4|26106.4|26091.4|26116.4|26101.4|26098.9|26083.9|17
1629700800000|2021-08-23 06:40:00|26108.9|26093.9|26098.9|26083.9|26116.4|26101.4|26091.4|26076.4|107
1629701100000|2021-08-23 06:45:00|26096.4|26081.4|26098.9|26083.9|26106.4|26091.4|26091.4|26076.4|119
1629701400000|2021-08-23 06:50:00|26103.9|26088.9|26088.9|26073.9|26103.9|26088.9|26083.9|26068.9|39
1629701700000|2021-08-23 06:55:00|26091.4|26076.4|26121.4|26106.4|26123.9|26108.9|26088.9|26073.9|57
1629702000000|2021-08-23 07:00:00|26118.9|26103.9|26116.4|26101.4|26148.9|26133.9|26108.9|26093.9|518
1629702300000|2021-08-23 07:05:00|26118.9|26103.9|26133.9|26118.9|26148.9|26133.9|26098.9|26083.9|287
1629702600000|2021-08-23 07:10:00|26138.9|26123.9|26153.9|26138.9|26153.9|26138.9|26123.9|26108.9|233
1629702900000|2021-08-23 07:15:00|26148.9|26133.9|26156.4|26141.4|26178.9|26163.9|26148.9|26133.9|303
1629703200000|2021-08-23 07:20:00|26153.9|26138.9|26156.4|26141.4|26183.9|26168.9|26153.9|26138.9|285
1629703500000|2021-08-23 07:25:00|26153.9|26138.9|26116.4|26101.4|26156.4|26141.4|26108.9|26093.9|198
1629703800000|2021-08-23 07:30:00|26113.9|26098.9|26033.9|26018.9|26113.9|26098.9|26028.9|26013.9|498
1629704100000|2021-08-23 07:35:00|26028.9|26013.9|26033.9|26018.9|26043.9|26028.9|26018.9|26003.9|199
1629704400000|2021-08-23 07:40:00|26038.8|26023.8|26028.8|26013.8|26038.8|26023.8|26018.8|26003.8|176
1629704700000|2021-08-23 07:45:00|26026.3|26011.3|26018.8|26003.8|26031.3|26016.3|26013.8|25998.8|131
1629705000000|2021-08-23 07:50:00|26021.3|26006.3|25996.3|25981.3|26021.3|26006.3|25993.8|25978.8|205
1629705300000|2021-08-23 07:55:00|25993.8|25978.8|26033.8|26018.8|26033.8|26018.8|25993.8|25978.8|126
1629705600000|2021-08-23 08:00:00|26036.3|26021.3|26021.3|26006.3|26053.8|26038.8|26018.8|26003.8|161
1629705900000|2021-08-23 08:05:00|26018.8|26003.8|25998.8|25983.8|26023.8|26008.8|25993.8|25978.8|172
1629706200000|2021-08-23 08:10:00|25996.3|25981.3|25973.8|25958.8|26008.8|25993.8|25973.8|25958.8|131
1629706500000|2021-08-23 08:15:00|25976.3|25961.3|25978.8|25963.8|25981.3|25966.3|25948.8|25933.8|192
1629706800000|2021-08-23 08:20:00|25981.3|25966.3|25983.8|25968.8|26003.8|25988.8|25973.8|25958.8|88
1629707100000|2021-08-23 08:25:00|25986.3|25971.3|25956.3|25941.3|25988.8|25973.8|25946.3|25931.3|89
1629707400000|2021-08-23 08:30:00|25953.8|25938.8|25991.3|25976.3|25993.8|25978.8|25953.8|25938.8|123
1629707700000|2021-08-23 08:35:00|25988.8|25973.8|25988.8|25973.8|25998.8|25983.8|25973.8|25958.8|78
1629708000000|2021-08-23 08:40:00|25986.3|25971.3|25998.8|25983.8|26001.3|25986.3|25973.8|25958.8|86
1629708300000|2021-08-23 08:45:00|25996.3|25981.3|26003.8|25988.8|26008.8|25993.8|25993.8|25978.8|64
1629708600000|2021-08-23 08:50:00|26001.3|25986.3|26011.3|25996.3|26013.8|25998.8|25988.8|25973.8|61
1629708900000|2021-08-23 08:55:00|26008.8|25993.8|26006.3|25991.3|26013.8|25998.8|25988.8|25973.8|55
1629709200000|2021-08-23 09:00:00|26008.8|25993.8|26006.3|25991.3|26013.8|25998.8|25993.8|25978.8|50
1629709500000|2021-08-23 09:05:00|26008.8|25993.8|26001.3|25986.3|26028.8|26013.8|25998.8|25983.8|76
1629709800000|2021-08-23 09:10:00|26003.8|25988.8|25988.8|25973.8|26011.3|25996.3|25988.8|25973.8|67
1629710100000|2021-08-23 09:15:00|25993.8|25978.8|26013.8|25998.8|26013.8|25998.8|25993.8|25978.8|37
1629710400000|2021-08-23 09:20:00|26016.3|26001.3|26043.8|26028.8|26043.8|26028.8|26013.8|25998.8|85
1629710700000|2021-08-23 09:25:00|26041.3|26026.3|26028.8|26013.8|26043.8|26028.8|26023.8|26008.8|61
1629711000000|2021-08-23 09:30:00|26031.3|26016.3|26033.8|26018.8|26036.3|26021.3|26018.8|26003.8|43
1629711300000|2021-08-23 09:35:00|26031.3|26016.3|26048.8|26033.8|26048.8|26033.8|26031.3|26016.3|40
1629711600000|2021-08-23 09:40:00|26051.3|26036.3|26046.3|26031.3|26058.8|26043.8|26043.8|26028.8|50
1629711900000|2021-08-23 09:45:00|26043.8|26028.8|26058.8|26043.8|26068.8|26053.8|26043.8|26028.8|82
1629712200000|2021-08-23 09:50:00|26061.3|26046.3|26063.8|26048.8|26078.8|26063.8|26061.3|26046.3|38
1629712500000|2021-08-23 09:55:00|26066.3|26051.3|26056.3|26041.3|26068.8|26053.8|26051.3|26036.3|19
1629712800000|2021-08-23 10:00:00|26058.8|26043.8|26078.8|26063.8|26078.8|26063.8|26053.8|26038.8|88
1629713100000|2021-08-23 10:05:00|26076.3|26061.3|26083.8|26068.8|26083.8|26068.8|26071.3|26056.3|36
1629713400000|2021-08-23 10:10:00|26086.3|26071.3|26073.8|26058.8|26091.3|26076.3|26066.3|26051.3|44
1629713700000|2021-08-23 10:15:00|26071.3|26056.3|26068.8|26053.8|26081.3|26066.3|26066.3|26051.3|46
1629714000000|2021-08-23 10:20:00|26071.3|26056.3|26073.8|26058.8|26073.8|26058.8|26068.8|26053.8|22
1629714300000|2021-08-23 10:25:00|26076.3|26061.3|26073.8|26058.8|26088.8|26073.8|26073.8|26058.8|20
1629714600000|2021-08-23 10:30:00|26076.3|26061.3|26096.3|26081.3|26096.3|26081.3|26073.8|26058.8|29
1629714900000|2021-08-23 10:35:00|26093.8|26078.8|26086.3|26071.3|26098.8|26083.8|26083.8|26068.8|65
1629715200000|2021-08-23 10:40:00|26083.8|26068.8|26073.8|26058.8|26083.8|26068.8|26073.8|26058.8|14
1629715500000|2021-08-23 10:45:00|26076.3|26061.3|26053.8|26038.8|26076.3|26061.3|26053.8|26038.8|59
1629715800000|2021-08-23 10:50:00|26056.3|26041.3|26051.3|26036.3|26068.8|26053.8|26051.3|26036.3|41
1629716100000|2021-08-23 10:55:00|26053.8|26038.8|26058.8|26043.8|26066.3|26051.3|26051.3|26036.3|37
1629716400000|2021-08-23 11:00:00|26056.3|26041.3|26063.8|26048.8|26063.8|26048.8|26053.8|26038.8|33
1629716700000|2021-08-23 11:05:00|26061.3|26046.3|26068.8|26053.8|26073.8|26058.8|26058.8|26043.8|36
1629717000000|2021-08-23 11:10:00|26063.8|26048.8|26048.8|26033.8|26063.8|26048.8|26043.8|26028.8|54
1629717300000|2021-08-23 11:15:00|26046.3|26031.3|26036.3|26021.3|26048.8|26033.8|26036.3|26021.3|27
1629717600000|2021-08-23 11:20:00|26038.8|26023.8|26028.8|26013.8|26043.8|26028.8|26028.8|26013.8|30
1629717900000|2021-08-23 11:25:00|26033.8|26018.8|26043.8|26028.8|26043.8|26028.8|26028.8|26013.8|57
1629718200000|2021-08-23 11:30:00|26041.3|26026.3|26043.8|26028.8|26048.8|26033.8|26033.8|26018.8|32
1629718500000|2021-08-23 11:35:00|26048.8|26033.8|26068.8|26053.8|26068.8|26053.8|26048.8|26033.8|61
1629718800000|2021-08-23 11:40:00|26065.4|26050.4|26060.4|26045.4|26080.4|26065.4|26060.4|26045.4|34
1629719100000|2021-08-23 11:45:00|26057.9|26042.9|26042.9|26027.9|26060.4|26045.4|26040.4|26025.4|24
1629719400000|2021-08-23 11:50:00|26040.4|26025.4|26045.4|26030.4|26055.4|26040.4|26040.4|26025.4|14
1629719700000|2021-08-23 11:55:00|26050.4|26035.4|26055.4|26040.4|26060.4|26045.4|26050.4|26035.4|29
1629720000000|2021-08-23 12:00:00|26050.4|26035.4|26035.4|26020.4|26050.4|26035.4|26030.4|26015.4|63
1629720300000|2021-08-23 12:05:00|26037.9|26022.9|26045.4|26030.4|26045.4|26030.4|26030.4|26015.4|31
1629720600000|2021-08-23 12:10:00|26050.4|26035.4|26052.9|26037.9|26060.4|26045.4|26045.4|26030.4|27
1629720900000|2021-08-23 12:15:00|26055.4|26040.4|26055.4|26040.4|26060.4|26045.4|26040.4|26025.4|20
1629721200000|2021-08-23 12:20:00|26052.9|26037.9|26050.4|26035.4|26055.4|26040.4|26045.4|26030.4|21
1629721500000|2021-08-23 12:25:00|26055.4|26040.4|26045.4|26030.4|26055.4|26040.4|26042.9|26027.9|24
1629721800000|2021-08-23 12:30:00|26047.9|26032.9|26040.4|26025.4|26055.4|26040.4|26040.4|26025.4|33
1629722100000|2021-08-23 12:35:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26035.4|26020.4|30
1629722400000|2021-08-23 12:40:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26035.4|26020.4|34
1629722700000|2021-08-23 12:45:00|26042.9|26027.9|26040.4|26025.4|26045.4|26030.4|26035.4|26020.4|31
1629723000000|2021-08-23 12:50:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26040.4|26025.4|29
1629723300000|2021-08-23 12:55:00|26042.9|26027.9|26025.4|26010.4|26045.4|26030.4|26025.4|26010.4|24
1629723600000|2021-08-23 13:00:00|26020.4|26005.4|26010.4|25995.4|26025.4|26010.4|25997.9|25982.9|112
1629723900000|2021-08-23 13:05:00|26005.4|25990.4|26005.4|25990.4|26005.4|25990.4|26000.4|25985.4|48
1629724200000|2021-08-23 13:10:00|26002.9|25987.9|26017.9|26002.9|26020.4|26005.4|26000.4|25985.4|58
1629724500000|2021-08-23 13:15:00|26020.4|26005.4|26017.9|26002.9|26020.4|26005.4|26015.4|26000.4|42
1629724800000|2021-08-23 13:20:00|26015.4|26000.4|26000.4|25985.4|26015.4|26000.4|26000.4|25985.4|40
1629725100000|2021-08-23 13:25:00|25997.9|25982.9|25987.9|25972.9|26000.4|25985.4|25985.4|25970.4|62
1629725400000|2021-08-23 13:30:00|25985.4|25970.4|25977.9|25962.9|25995.4|25980.4|25970.4|25955.4|306
1629725700000|2021-08-23 13:35:00|25980.4|25965.4|25970.4|25955.4|25995.4|25980.4|25970.4|25955.4|128
1629726000000|2021-08-23 13:40:00|25975.4|25960.4|25965.4|25950.4|25980.4|25965.4|25962.9|25947.9|99
1629726300000|2021-08-23 13:45:00|25955.4|25940.4|25975.4|25960.4|25975.4|25960.4|25940.4|25925.4|144
1629726600000|2021-08-23 13:50:00|25970.4|25955.4|25992.9|25977.9|25995.4|25980.4|25970.4|25955.4|117
1629726900000|2021-08-23 13:55:00|25995.4|25980.4|25982.9|25967.9|25995.4|25980.4|25970.4|25955.4|87
1629727200000|2021-08-23 14:00:00|25985.4|25970.4|25980.4|25965.4|26007.9|25992.9|25975.4|25960.4|144
1629727500000|2021-08-23 14:05:00|25977.9|25962.9|25985.4|25970.4|25990.4|25975.4|25970.4|25955.4|179
1629727800000|2021-08-23 14:10:00|25987.3|25972.3|26007.3|25992.3|26012.3|25997.3|25987.3|25972.3|128
1629728100000|2021-08-23 14:15:00|26009.8|25994.8|26012.3|25997.3|26022.3|26007.3|26007.3|25992.3|117
1629728400000|2021-08-23 14:20:00|26007.3|25992.3|26022.3|26007.3|26027.3|26012.3|25999.8|25984.8|131
1629728700000|2021-08-23 14:25:00|26027.3|26012.3|25997.3|25982.3|26027.3|26012.3|25997.3|25982.3|65
1629729000000|2021-08-23 14:30:00|25999.8|25984.8|26002.3|25987.3|26012.3|25997.3|25997.3|25982.3|116
1629729300000|2021-08-23 14:35:00|26004.8|25989.8|26007.3|25992.3|26012.3|25997.3|26004.8|25989.8|24
1629729600000|2021-08-23 14:40:00|26009.8|25994.8|26012.3|25997.3|26012.3|25997.3|26002.3|25987.3|115
1629729900000|2021-08-23 14:45:00|26017.3|26002.3|26027.3|26012.3|26032.3|26017.3|26017.3|26002.3|87
1629730200000|2021-08-23 14:50:00|26032.3|26017.3|26042.3|26027.3|26042.3|26027.3|26029.8|26014.8|64
1629730500000|2021-08-23 14:55:00|26047.3|26032.3|26042.3|26027.3|26047.3|26032.3|26042.3|26027.3|59
1629730800000|2021-08-23 15:00:00|26044.8|26029.8|26052.3|26037.3|26052.3|26037.3|26042.3|26027.3|99
1629731100000|2021-08-23 15:05:00|26057.3|26042.3|26057.3|26042.3|26057.3|26042.3|26047.3|26032.3|131
1629731400000|2021-08-23 15:10:00|26059.8|26044.8|26057.3|26042.3|26062.3|26047.3|26052.3|26037.3|65
1629731700000|2021-08-23 15:15:00|26054.8|26039.8|26062.3|26047.3|26062.3|26047.3|26052.3|26037.3|76
1629732000000|2021-08-23 15:20:00|26064.8|26049.8|26067.3|26052.3|26067.3|26052.3|26062.3|26047.3|114
1629732300000|2021-08-23 15:25:00|26064.8|26049.8|26072.3|26057.3|26072.3|26057.3|26062.3|26047.3|191
1629732600000|2021-08-23 15:30:00|26069.8|26054.8|26059.8|26044.8|26077.3|26062.3|26057.3|26042.3|399
1629732900000|2021-08-23 15:35:00|26057.3|26042.3|26064.8|26049.8|26067.3|26052.3|26047.3|26032.3|196
1629733200000|2021-08-23 15:40:00|26067.3|26052.3|26067.3|26052.3|26069.8|26054.8|26059.8|26044.8|39
1629733500000|2021-08-23 15:45:00|26069.8|26054.8|26069.8|26054.8|26072.3|26057.3|26067.3|26052.3|70
1629733800000|2021-08-23 15:50:00|26074.8|26049.8|26064.8|26044.8|26074.8|26054.8|26064.8|26044.8|18
1629734100000|2021-08-23 15:55:00|26069.8|26039.8|26074.8|26049.8|26074.8|26049.8|26069.8|26039.8|22
1629734400000|2021-08-23 16:00:00|26079.8|26054.8|26084.8|26064.8|26084.8|26064.8|26079.8|26054.8|28
1629734700000|2021-08-23 16:05:00|26089.8|26059.8|26084.8|26064.8|26094.8|26074.8|26084.8|26059.8|22
1629735000000|2021-08-23 16:10:00|26089.8|26069.8|26084.8|26064.8|26089.8|26069.8|26079.8|26059.8|18
1629735300000|2021-08-23 16:15:00|26079.8|26059.8|26079.8|26059.8|26079.8|26059.8|26074.8|26054.8|11
1629735600000|2021-08-23 16:20:00|26084.8|26054.8|26079.8|26059.8|26084.8|26064.8|26079.8|26054.8|9
1629735900000|2021-08-23 16:25:00|26074.8|26054.8|26079.8|26059.8|26079.8|26059.8|26074.8|26054.8|25
1629736200000|2021-08-23 16:30:00|26084.8|26064.8|26089.8|26064.8|26094.8|26074.8|26084.8|26064.8|38
1629736500000|2021-08-23 16:35:00||26069.8||26069.8||26069.8||26064.8|1
1629736800000|2021-08-23 16:40:00|26084.8|26064.8|26089.8|26069.8|26094.8|26074.8|26084.8|26064.8|15
1629737100000|2021-08-23 16:45:00|26094.8|26074.8|26084.8|26059.8|26094.8|26074.8|26084.8|26059.8|6
1629737400000|2021-08-23 16:50:00|26089.8|26064.8|26089.8|26069.8|26089.8|26069.8|26089.8|26059.8|7
1629737700000|2021-08-23 16:55:00|26094.8|26074.8|26099.8|26079.8|26099.8|26079.8|26094.8|26069.8|18
1629738000000|2021-08-23 17:00:00|26104.8|26074.8|26084.8|26059.8|26104.8|26079.8|26073.8|26045.8|177
1629738300000|2021-08-23 17:05:00|26089.8|26064.8|26089.8|26064.8|26089.8|26069.8|26089.8|26059.8|7
1629738600000|2021-08-23 17:10:00|26084.8|26069.8|26089.8|26069.8|26089.8|26069.8|26084.8|26064.8|4
1629738900000|2021-08-23 17:15:00|26084.8|26064.8|26084.8|26064.8|26084.8|26069.8|26084.8|26064.8|7
1629739200000|2021-08-23 17:20:00|26089.8||26084.8||26089.8||26084.8||5
1629739500000|2021-08-23 17:25:00|26079.8|26059.8|26079.8|26054.8|26084.8|26059.8|26074.8|26054.8|11
1629739800000|2021-08-23 17:30:00||26059.8||26059.8||26059.8||26054.8|2
1629740100000|2021-08-23 17:35:00|26074.8|26054.8|26064.8|26044.8|26074.8|26054.8|26064.8|26044.8|8
1629740400000|2021-08-23 17:40:00|26069.8|26049.8|26074.8|26054.8|26074.8|26054.8|26069.8|26049.8|2
1629740700000|2021-08-23 17:45:00|||||||||1
1629741000000|2021-08-23 17:50:00||26049.8||26049.8||26049.8||26049.8|2
1629741300000|2021-08-23 17:55:00|26069.8|26054.8|26069.8|26049.8|26074.8|26054.8|26069.8|26049.8|2
1629741600000|2021-08-23 18:00:00|26074.8|26054.8|26074.8|26054.8|26074.8|26054.8|26069.8|26054.8|2
1629742200000|2021-08-23 18:10:00|26079.8|26059.8|26089.8|26064.8|26089.8|26064.8|26079.8|26054.8|49
1629742500000|2021-08-23 18:15:00|26084.8|26069.8|26089.8|26064.8|26089.8|26069.8|26084.8|26059.8|7
1629742800000|2021-08-23 18:20:00|26094.8|26069.8|26084.8|26064.8|26094.8|26074.8|26084.8|26064.8|26
1629743100000|2021-08-23 18:25:00|26089.8|26074.8|26092.3|26077.3|26094.8|26077.3|26089.8|26074.8|12
1629743400000|2021-08-23 18:30:00|26094.8|26079.8|26092.3|26077.3|26097.3|26082.3|26092.3|26077.3|4
1629743700000|2021-08-23 18:35:00|||||||||4
1629744000000|2021-08-23 18:40:00|26094.8|26079.8|26097.3|26082.3|26097.3|26082.3|26094.8|26079.8|3
1629744300000|2021-08-23 18:45:00|26094.8|26079.8|26097.3|26082.3|26097.3|26082.3|26092.3|26077.3|5
1629744600000|2021-08-23 18:50:00|26099.8|26084.8|26099.8|26084.8|26099.8|26084.8|26097.3|26082.3|1
1629744900000|2021-08-23 18:55:00|26097.3|26082.3|26097.3|26082.3|26102.3|26087.3|26097.3|26082.3|6
1629745200000|2021-08-23 19:00:00|26099.8|26084.8|26097.3|26082.3|26099.8|26084.8|26092.3|26077.3|3
1629745500000|2021-08-23 19:05:00|26092.3|26077.3|26092.3|26077.3|26094.8|26079.8|26092.3|26077.3|2
1629745800000|2021-08-23 19:10:00|26094.8|26079.8|26087.3|26072.3|26094.8|26079.8|26087.3|26072.3|1
1629746100000|2021-08-23 19:15:00|26089.8|26074.8|26092.3|26077.3|26092.3|26077.3|26089.8|26074.8|3
1629746400000|2021-08-23 19:20:00|26094.8|26079.8|26094.8|26079.8|26097.3|26082.3|26094.8|26079.8|4
1629746700000|2021-08-23 19:25:00|26092.3|26077.3|26097.3|26082.3|26097.3|26082.3|26092.3|26077.3|8
1629747000000|2021-08-23 19:30:00|26094.8|26079.8|26092.3|26077.3|26094.8|26079.8|26092.3|26077.3|15
1629747300000|2021-08-23 19:35:00|26089.8|26074.8|26092.3|26077.3|26092.3|26077.3|26087.3|26072.3|24
1629747600000|2021-08-23 19:40:00|26089.8|26074.8|26084.8|26069.8|26089.8|26074.8|26082.3|26067.3|5
1629747900000|2021-08-23 19:45:00|26087.3|26072.3|26087.3|26072.3|26092.3|26077.3|26087.3|26072.3|6
1629748200000|2021-08-23 19:50:00|26084.8|26069.8|26077.3|26062.3|26084.8|26069.8|26077.3|26062.3|24
1629748500000|2021-08-23 19:55:00|26074.8|26059.8|26069.8|26054.8|26077.3|26062.3|26062.3|26047.3|42
1629748800000|2021-08-23 20:00:00|26077.6|26037.6|26095.1|26055.1|26098.9|26058.9|26077|26037|0
1629749100000|2021-08-23 20:05:00|26094.9|26054.9|26095.1|26055.1|26096.4|26056.4|26092.6|26052.6|0
1629749400000|2021-08-23 20:10:00|26095.3|26055.3|26096.4|26056.4|26097.6|26057.6|26095.1|26055.1|0
1629749700000|2021-08-23 20:15:00|26096.1|26056.1|26098.9|26058.9|26098.9|26058.9|26095.1|26055.1|0
1629750000000|2021-08-23 20:20:00|26098.6|26058.6|26103.2|26063.2|26104.4|26064.4|26097.6|26057.6|0
1629751200000|2021-08-23 20:40:00|26103.3|26063.3|26103.2|26063.2|26104.4|26064.4|26101.4|26061.4|0
1629751500000|2021-08-23 20:45:00|26103.4|26063.4|26103.2|26063.2|26104.4|26064.4|26103.2|26063.2|0
1629751800000|2021-08-23 20:50:00|26103.4|26063.4|26104.4|26064.4|26104.4|26064.4|26103.4|26063.4|0
1629752100000|2021-08-23 20:55:00|26104.6|26064.6|26109.3|26069.3|26110.7|26070.7|26104.6|26064.6|0
1629752400000|2021-08-23 21:00:00|26108.8|26068.8|26107.8|26067.8|26109.3|26069.3|26107.8|26067.8|0
1629752700000|2021-08-23 21:05:00|26108.3|26068.3|26107.8|26067.8|26109.3|26069.3|26107.8|26067.8|0
1629753000000|2021-08-23 21:10:00|26108.3|26068.3|26107.8|26067.8|26108.8|26068.8|26106.7|26066.7|0
1629753300000|2021-08-23 21:15:00|26107.3|26067.3|26107.8|26067.8|26107.8|26067.8|26107.3|26067.3|0
1629753600000|2021-08-23 21:20:00|26108.3|26068.3|26108.8|26068.8|26108.8|26068.8|26108.3|26068.3|0
1629753900000|2021-08-23 21:25:00|26108.3|26068.3|26108.3|26068.3|26109.3|26069.3|26108.3|26068.3|0
1629754200000|2021-08-23 21:30:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629754500000|2021-08-23 21:35:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629754800000|2021-08-23 21:40:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629755100000|2021-08-23 21:45:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629755400000|2021-08-23 21:50:00|26110.9|26070.9|26110.5|26070.5|26110.9|26070.9|26108.8|26068.8|0
1629755700000|2021-08-23 21:55:00|26110|26070|26110|26070|26110.5|26070.5|26110|26070|0
1629756000000|2021-08-23 22:00:00|26109.8|26069.8|26103.8|26063.8|26110.7|26070.7|26103.8|26063.8|0
1629756300000|2021-08-23 22:05:00|26104.1|26064.1|26105.1|26065.1|26106.3|26066.3|26103.8|26063.8|0
1629756600000|2021-08-23 22:10:00|26105.3|26065.3|26111.4|26071.4|26113.9|26073.9|26105.3|26065.3|0
1629756900000|2021-08-23 22:15:00|26111.5|26071.5|26120.7|26080.7|26121.9|26081.9|26111.5|26071.5|0
1629757200000|2021-08-23 22:20:00|26120.5|26080.5|26118.2|26078.2|26120.7|26080.7|26116.9|26076.9|0
1629757500000|2021-08-23 22:25:00|26118.4|26078.4|26118.2|26078.2|26119.4|26079.4|26118.2|26078.2|0
1629757800000|2021-08-23 22:30:00|26118.4|26078.4|26120.1|26080.1|26120.7|26080.7|26118.2|26078.2|0
1629758100000|2021-08-23 22:35:00|26120.2|26080.2|26119.4|26079.4|26120.7|26080.7|26119.4|26079.4|0
1629758400000|2021-08-23 22:40:00|26119.5|26079.5|26119.4|26079.4|26120.7|26080.7|26119.4|26079.4|0
1629758700000|2021-08-23 22:45:00|26119.6|26079.6|26116.9|26076.9|26120.7|26080.7|26115.1|26075.1|0
1629759000000|2021-08-23 22:50:00|26117|26077|26118.2|26078.2|26118.2|26078.2|26116.9|26076.9|0
1629759300000|2021-08-23 22:55:00|26118|26078|26115.1|26075.1|26118.2|26078.2|26113.9|26073.9|0
1629759600000|2021-08-23 23:00:00|26115|26075|26116.9|26076.9|26116.9|26076.9|26114.5|26074.5|0
1629759900000|2021-08-23 23:05:00|26117|26077|26116.9|26076.9|26117.5|26077.5|26115.1|26075.1|0
1629760200000|2021-08-23 23:10:00|26117|26077|26119.4|26079.4|26119.4|26079.4|26116.9|26076.9|0
1629760500000|2021-08-23 23:15:00|26119.3|26079.3|26118.2|26078.2|26119.4|26079.4|26118.2|26078.2|0
1629760800000|2021-08-23 23:20:00|26118.1|26078.1|26116.9|26076.9|26118.2|26078.2|26115.8|26075.8|0
1629761100000|2021-08-23 23:25:00|26117|26077|26118.2|26078.2|26118.2|26078.2|26116.9|26076.9|0
1629761400000|2021-08-23 23:30:00|26118|26078|26116.9|26076.9|26118.2|26078.2|26116.9|26076.9|0
1629761700000|2021-08-23 23:35:00|26117|26077|26115.1|26075.1|26118.2|26078.2|26115.1|26075.1|0
1629762000000|2021-08-23 23:40:00|26115.4|26075.4|26116.9|26076.9|26118.2|26078.2|26115.1|26075.1|0
1629762300000|2021-08-23 23:45:00|26117|26077|26116.9|26076.9|26118.2|26078.2|26115.1|26075.1|0
1629762600000|2021-08-23 23:50:00|26117.1|26077.1|26116.9|26076.9|26118.2|26078.2|26116.9|26076.9|0
1629762900000|2021-08-23 23:55:00|26117|26077|26120.7|26080.7|26120.7|26080.7|26116.9|26076.9|0
1629763200000|2021-08-24 00:00:00|26120.9|26080.9|26118|26078|26123.2|26083.2|26115.6|26075.6|0
1629763500000|2021-08-24 00:05:00|26118.2|26078.2|26118|26078|26123|26083|26116.7|26076.7|0
1629763800000|2021-08-24 00:10:00|26118.1|26078.1|26118|26078|26119.2|26079.2|26115|26075|0
1629764100000|2021-08-24 00:15:00|26118.1|26078.1|26121|26081|26124|26084|26113|26073|0
1629764400000|2021-08-24 00:20:00|26120.9|26080.9|26117.8|26077.8|26123.7|26083.7|26117.6|26077.6|0
1629764700000|2021-08-24 00:25:00|26118.3|26078.3|26117.3|26077.3|26123.5|26083.5|26114.5|26074.5|0
1629765000000|2021-08-24 00:30:00|26117.9|26077.9|26123.3|26083.3|26123.5|26083.5|26117.3|26077.3|0
1629765300000|2021-08-24 00:35:00|26122.8|26082.8|26123.6|26083.6|26129.1|26089.1|26121.7|26081.7|0
1629765600000|2021-08-24 00:40:00|26124.1|26084.1|26126.4|26086.4|26129.4|26089.4|26124.1|26084.1|0
1629765900000|2021-08-24 00:45:00|26126.9|26086.9|26123.9|26083.9|26130.6|26090.6|26123.7|26083.7|0
1629766200000|2021-08-24 00:50:00|26123.8|26083.8|26123.7|26083.7|26127.9|26087.9|26123.6|26083.6|0
1629766500000|2021-08-24 00:55:00|26123.8|26083.8|26120.8|26080.8|26123.9|26083.9|26120.7|26080.7|0
1629766800000|2021-08-24 01:00:00|26120.9|26080.9|26122|26082|26126.7|26086.7|26120.8|26080.8|0
1629767100000|2021-08-24 01:05:00|26121.5|26081.5|26120.8|26080.8|26123.7|26083.7|26120.8|26080.8|0
1629767400000|2021-08-24 01:10:00|26121.9|26081.9|26112.4|26072.4|26123.6|26083.6|26112.2|26072.2|0
1629767700000|2021-08-24 01:15:00|26112.9|26072.9|26106.3|26066.3|26118.1|26078.1|26103.3|26063.3|0
1629768000000|2021-08-24 01:20:00|26105.7|26065.7|26120.5|26080.5|26120.5|26080.5|26103.5|26063.5|0
1629768300000|2021-08-24 01:25:00|26120.7|26080.7|26126.4|26086.4|26126.5|26086.5|26120.7|26080.7|0
1629768600000|2021-08-24 01:30:00|26126.5|26086.5|26124.7|26084.7|26129.3|26089.3|26117.8|26077.8|0
1629768900000|2021-08-24 01:35:00|26124.1|26084.1|26132.1|26092.1|26138|26098|26123.3|26083.3|0
1629769200000|2021-08-24 01:40:00|26132.2|26092.2|26138.3|26098.3|26141.2|26101.2|26132.1|26092.1|0
1629769500000|2021-08-24 01:45:00|26138.4|26098.4|26138.1|26098.1|26138.4|26098.4|26132.4|26092.4|0
1629769800000|2021-08-24 01:50:00|26138.2|26098.2|26141|26101|26144|26104|26135.4|26095.4|0
1629770100000|2021-08-24 01:55:00|26141.6|26101.6|26133.9|26093.9|26142.2|26102.2|26132.6|26092.6|0
1629770400000|2021-08-24 02:00:00|26134.5|26094.5|26124.1|26084.1|26138.4|26098.4|26123.9|26083.9|0
1629770700000|2021-08-24 02:05:00|26124.6|26084.6|26126.8|26086.8|26129.7|26089.7|26122.4|26082.4|0
1629771000000|2021-08-24 02:10:00|26127.8|26087.8|26138.1|26098.1|26138.1|26098.1|26127.8|26087.8|0
1629771300000|2021-08-24 02:15:00|26138.2|26098.2|26142.2|26102.2|26142.2|26102.2|26138.1|26098.1|0
1629771600000|2021-08-24 02:20:00|26142.8|26102.8|26138.3|26098.3|26145.2|26105.2|26135.4|26095.4|0
1629771900000|2021-08-24 02:25:00|26138.1|26098.1|26133.6|26093.6|26138.1|26098.1|26132.3|26092.3|0
1629772200000|2021-08-24 02:30:00|26133.1|26093.1|26132.4|26092.4|26135.4|26095.4|26129.4|26089.4|0
1629772500000|2021-08-24 02:35:00|26133.5|26093.5|26140.9|26100.9|26140.9|26100.9|26133.5|26093.5|0
1629772800000|2021-08-24 02:40:00|26141|26101|26143.8|26103.8|26143.8|26103.8|26138|26098|0
1629773100000|2021-08-24 02:45:00|26143.7|26103.7|26137.8|26097.8|26143.7|26103.7|26137.8|26097.8|0
1629773400000|2021-08-24 02:50:00|26136.8|26096.8|26140.6|26100.6|26143.5|26103.5|26134.8|26094.8|0
1629773700000|2021-08-24 02:55:00|26141.1|26101.1|26131.9|26091.9|26143.5|26103.5|26131.9|26091.9|0
1629774000000|2021-08-24 03:00:00|26132|26092|26135.8|26095.8|26137.5|26097.5|26131.7|26091.7|0
1629774300000|2021-08-24 03:05:00|26136.4|26096.4|26137.4|26097.4|26140.2|26100.2|26131.7|26091.7|0
1629774600000|2021-08-24 03:10:00|26137.5|26097.5|26137.4|26097.4|26137.5|26097.5|26134.5|26094.5|0
1629774900000|2021-08-24 03:15:00|26137.5|26097.5|26140.3|26100.3|26141.7|26101.7|26137.4|26097.4|0
1629775200000|2021-08-24 03:20:00|26140.5|26100.5|26137.4|26097.4|26143.2|26103.2|26137.4|26097.4|0
1629775500000|2021-08-24 03:25:00|26136.9|26096.9|26137.7|26097.7|26140.5|26100.5|26134.6|26094.6|0
1629775800000|2021-08-24 03:30:00|26137.6|26097.6|26142.8|26102.8|26143.5|26103.5|26137.5|26097.5|0
1629776100000|2021-08-24 03:35:00|26141.8|26101.8|26140.6|26100.6|26141.8|26101.8|26140.6|26100.6|0
1629776400000|2021-08-24 03:40:00|26140.5|26100.5|26134.9|26094.9|26140.6|26100.6|26133.2|26093.2|0
1629776700000|2021-08-24 03:45:00|26134.8|26094.8|26134.8|26094.8|26137.7|26097.7|26134.8|26094.8|0
1629777000000|2021-08-24 03:50:00|26135.3|26095.3|26140.3|26100.3|26140.3|26100.3|26134.6|26094.6|0
1629777300000|2021-08-24 03:55:00|26140.2|26100.2|26143.2|26103.2|26143.2|26103.2|26137.4|26097.4|0
1629777600000|2021-08-24 04:00:00|26143.1|26103.1|26146|26106|26146.1|26106.1|26143.1|26103.1|0
1629777900000|2021-08-24 04:05:00|26145|26105|26143.1|26103.1|26145|26105|26140.3|26100.3|0
1629778200000|2021-08-24 04:10:00|26142.6|26102.6|26143.1|26103.1|26143.1|26103.1|26140.3|26100.3|0
1629778500000|2021-08-24 04:15:00|26143.2|26103.2|26146.1|26106.1|26146.1|26106.1|26143.2|26103.2|0
1629778800000|2021-08-24 04:20:00|26146|26106|26143.2|26103.2|26146|26106|26143.2|26103.2|0
1629779100000|2021-08-24 04:25:00|26144.3|26104.3|26143.2|26103.2|26146|26106|26143.2|26103.2|0
1629779400000|2021-08-24 04:30:00|26143.3|26103.3|26146.3|26106.3|26146.3|26106.3|26143.3|26103.3|0
1629779700000|2021-08-24 04:35:00|26146.1|26106.1|26137.8|26097.8|26146.1|26106.1|26137.8|26097.8|0
1629780000000|2021-08-24 04:40:00|26137.7|26097.7|26137.7|26097.7|26139|26099|26132|26092|0
1629780300000|2021-08-24 04:45:00|26137.8|26097.8|26137.7|26097.7|26140.6|26100.6|26136|26096|0
1629780600000|2021-08-24 04:50:00|26138.2|26098.2|26137.7|26097.7|26140.6|26100.6|26136.1|26096.1|0
1629780900000|2021-08-24 04:55:00|26137.8|26097.8|26137.7|26097.7|26140.6|26100.6|26137.7|26097.7|0
1629781200000|2021-08-24 05:00:00|26138.9|26098.9|26137.7|26097.7|26140.6|26100.6|26136.1|26096.1|0
1629781500000|2021-08-24 05:05:00|26137.8|26097.8|26140.9|26100.9|26143.5|26103.5|26137.8|26097.8|0
1629781800000|2021-08-24 05:10:00|26140.7|26100.7|26143.7|26103.7|26143.7|26103.7|26135.1|26095.1|0
1629782100000|2021-08-24 05:15:00|26143.5|26103.5|26140.5|26100.5|26143.5|26103.5|26132.1|26092.1|0
1629782400000|2021-08-24 05:20:00|26141.5|26101.5|26143.2|26103.2|26146.3|26106.3|26140.5|26100.5|0
1629782700000|2021-08-24 05:25:00|26142.2|26102.2|26146.3|26106.3|26149.3|26109.3|26140.5|26100.5|0
1629783000000|2021-08-24 05:30:00|26145.2|26105.2|26149.2|26109.2|26149.2|26109.2|26143.4|26103.4|0
1629783300000|2021-08-24 05:35:00|26148.7|26108.7|26143.8|26103.8|26157.9|26117.9|26143.7|26103.7|0
1629783600000|2021-08-24 05:40:00|26143.9|26103.9|26146.9|26106.9|26149.8|26109.8|26143.9|26103.9|0
1629783900000|2021-08-24 05:45:00|26147.9|26107.9|26147.3|26107.3|26153|26113|26147|26107|0
1629784200000|2021-08-24 05:50:00|26148.3|26108.3|26142.5|26102.5|26150.2|26110.2|26138.1|26098.1|0
1629784500000|2021-08-24 05:55:00|26143.1|26103.1|26147.2|26107.2|26147.2|26107.2|26135.6|26095.6|0
1629784800000|2021-08-24 06:00:00|26148.2|26108.2|26129.8|26114.8|26161.2|26121.2|26107.3|26092.3|25
1629785100000|2021-08-24 06:05:00|26127.3|26112.3|26117.3|26102.3|26132.3|26117.3|26117.3|26102.3|57
1629785400000|2021-08-24 06:10:00|26114.8|26099.8|26117.3|26102.3|26117.3|26102.3|26112.3|26097.3|5
1629785700000|2021-08-24 06:15:00|26122.3|26107.3|26132.3|26117.3|26132.3|26117.3|26117.3|26102.3|17
1629786000000|2021-08-24 06:20:00|26137.3|26122.3|26117.3|26102.3|26137.3|26122.3|26117.3|26102.3|13
1629786300000|2021-08-24 06:25:00|26114.8|26099.8|26137.3|26122.3|26142.3|26127.3|26114.8|26099.8|15
1629786600000|2021-08-24 06:30:00|26134.8|26119.8|26152.3|26137.3|26152.3|26137.3|26127.3|26112.3|5
1629786900000|2021-08-24 06:35:00|26149.8|26134.8|26162.3|26147.3|26174.8|26159.8|26149.8|26134.8|38
1629787200000|2021-08-24 06:40:00|26159.8|26144.8|26157.3|26142.3|26162.3|26147.3|26147.3|26132.3|14
1629787500000|2021-08-24 06:45:00|26154.8|26139.8|26169.8|26154.8|26172.3|26157.3|26154.8|26139.8|21
1629787800000|2021-08-24 06:50:00|26172.3|26157.3|26172.3|26157.3|26174.8|26159.8|26167.3|26152.3|11
1629788100000|2021-08-24 06:55:00|26177.3|26162.3|26177.3|26162.3|26184.8|26169.8|26177.3|26162.3|33
1629788400000|2021-08-24 07:00:00|26179.8|26164.8|26142.3|26127.3|26179.8|26164.8|26127.3|26112.3|344
1629788700000|2021-08-24 07:05:00|26137.3|26122.3|26144.8|26129.8|26167.3|26152.3|26127.3|26112.3|271
1629789000000|2021-08-24 07:10:00|26142.3|26127.3|26142.3|26127.3|26152.3|26137.3|26137.3|26122.3|198
1629789300000|2021-08-24 07:15:00|26144.8|26129.8|26117.3|26102.3|26144.8|26129.8|26087.3|26072.3|279
1629789600000|2021-08-24 07:20:00|26119.8|26104.8|26102.3|26087.3|26137.3|26122.3|26102.3|26087.3|204
1629789900000|2021-08-24 07:25:00|26097.3|26082.3|26112.3|26097.3|26132.3|26117.3|26097.3|26082.3|113
1629790200000|2021-08-24 07:30:00|26114.8|26099.8|26112.3|26097.3|26137.3|26122.3|26107.3|26092.3|183
1629790500000|2021-08-24 07:35:00|26109.8|26094.8|26127.3|26112.3|26142.3|26127.3|26097.3|26082.3|224
1629790800000|2021-08-24 07:40:00|26126.4|26111.4|26086.4|26071.4|26131.4|26116.4|26086.4|26071.4|121
1629791100000|2021-08-24 07:45:00|26081.4|26066.4|26081.4|26066.4|26098.9|26083.9|26078.9|26063.9|105
1629791400000|2021-08-24 07:50:00|26076.4|26061.4|26036.4|26021.4|26081.4|26066.4|26036.4|26021.4|612
1629791700000|2021-08-24 07:55:00|26038.9|26023.9|26016.4|26001.4|26041.4|26026.4|26001.4|25986.4|471
1629792000000|2021-08-24 08:00:00|26011.4|25996.4|26016.4|26001.4|26026.4|26011.4|26001.4|25986.4|331
1629792300000|2021-08-24 08:05:00|26011.4|25996.4|26041.4|26026.4|26051.4|26036.4|26011.4|25996.4|188
1629792600000|2021-08-24 08:10:00|26043.9|26028.9|26041.4|26026.4|26061.4|26046.4|26041.4|26026.4|79
1629792900000|2021-08-24 08:15:00|26038.9|26023.9|26041.4|26026.4|26053.9|26038.9|26031.4|26016.4|62
1629793200000|2021-08-24 08:20:00|26043.9|26028.9|26056.4|26041.4|26061.4|26046.4|26041.4|26026.4|69
1629793500000|2021-08-24 08:25:00|26061.4|26046.4|26066.4|26051.4|26068.9|26053.9|26051.4|26036.4|67
1629793800000|2021-08-24 08:30:00|26063.9|26048.9|26036.4|26021.4|26066.4|26051.4|26031.4|26016.4|74
1629794100000|2021-08-24 08:35:00|26033.9|26018.9|26031.4|26016.4|26046.4|26031.4|26016.4|26001.4|96
1629794400000|2021-08-24 08:40:00|26033.9|26018.9|26046.4|26031.4|26061.4|26046.4|26031.4|26016.4|62
1629794700000|2021-08-24 08:45:00|26051.4|26036.4|26031.4|26016.4|26053.9|26038.9|26031.4|26016.4|45
1629795000000|2021-08-24 08:50:00|26026.4|26011.4|26036.4|26021.4|26041.4|26026.4|26021.4|26006.4|52
1629795300000|2021-08-24 08:55:00|26038.9|26023.9|26031.4|26016.4|26041.4|26026.4|26028.9|26013.9|23
1629795600000|2021-08-24 09:00:00|26028.9|26013.9|26031.4|26016.4|26041.4|26026.4|26021.4|26006.4|69
1629795900000|2021-08-24 09:05:00|26033.9|26018.9|26026.4|26011.4|26038.9|26023.9|26021.4|26006.4|51
1629796200000|2021-08-24 09:10:00|26028.9|26013.9|26046.4|26031.4|26051.4|26036.4|26026.4|26011.4|48
1629796500000|2021-08-24 09:15:00|26048.9|26033.9|26046.4|26031.4|26051.4|26036.4|26031.4|26016.4|46
1629796800000|2021-08-24 09:20:00|26043.9|26028.9|26051.4|26036.4|26061.4|26046.4|26043.9|26028.9|56
1629797100000|2021-08-24 09:25:00|26048.9|26033.9|26021.4|26006.4|26051.4|26036.4|26021.4|26006.4|51
1629797400000|2021-08-24 09:30:00|26023.9|26008.9|26021.4|26006.4|26026.4|26011.4|26016.4|26001.4|33
1629797700000|2021-08-24 09:35:00|26016.4|26001.4|26008.9|25993.9|26021.4|26006.4|26006.4|25991.4|83
1629798000000|2021-08-24 09:40:00|26011.4|25996.4|25986.4|25971.4|26011.4|25996.4|25981.4|25966.4|129
1629798300000|2021-08-24 09:45:00|25988.9|25973.9|25998.9|25983.9|26006.4|25991.4|25988.9|25973.9|41
1629798600000|2021-08-24 09:50:00|26001.4|25986.4|26013.9|25998.9|26016.4|26001.4|25996.4|25981.4|38
1629798900000|2021-08-24 09:55:00|26011.4|25996.4|26006.4|25991.4|26016.4|26001.4|25996.4|25981.4|38
1629799200000|2021-08-24 10:00:00|26003.9|25988.9|26006.4|25991.4|26016.4|26001.4|25996.4|25981.4|40
1629799500000|2021-08-24 10:05:00|26008.9|25993.9|26011.4|25996.4|26021.4|26006.4|26001.4|25986.4|52
1629799800000|2021-08-24 10:10:00|26008.9|25993.9|25996.4|25981.4|26021.4|26006.4|25996.4|25981.4|63
1629800100000|2021-08-24 10:15:00|25993.9|25978.9|25996.4|25981.4|25996.4|25981.4|25986.4|25971.4|46
1629800400000|2021-08-24 10:20:00|25993.9|25978.9|26006.4|25991.4|26011.4|25996.4|25993.9|25978.9|63
1629800700000|2021-08-24 10:25:00|26008.9|25993.9|26021.4|26006.4|26026.4|26011.4|26006.4|25991.4|30
1629801000000|2021-08-24 10:30:00|26023.9|26008.9|26031.4|26016.4|26031.4|26016.4|26021.4|26006.4|50
1629801300000|2021-08-24 10:35:00|26033.9|26018.9|26026.4|26011.4|26036.4|26021.4|26021.4|26006.4|55
1629801600000|2021-08-24 10:40:00|26021.4|26006.4|26026.4|26011.4|26026.4|26011.4|26021.4|26006.4|20
1629801900000|2021-08-24 10:45:00|26023.9|26008.9|26016.4|26001.4|26026.4|26011.4|26011.4|25996.4|25
1629802200000|2021-08-24 10:50:00|26013.9|25998.9|25993.9|25978.9|26016.4|26001.4|25991.4|25976.4|39
1629802500000|2021-08-24 10:55:00|25996.4|25981.4|25991.4|25976.4|25996.4|25981.4|25991.4|25976.4|67
1629802800000|2021-08-24 11:00:00|25993.9|25978.9|25981.4|25966.4|25996.4|25981.4|25981.4|25966.4|39
1629803100000|2021-08-24 11:05:00|25983.9|25968.9|25981.4|25966.4|25991.4|25976.4|25976.4|25961.4|31
1629803400000|2021-08-24 11:10:00|25983.9|25968.9|25991.4|25976.4|25991.4|25976.4|25981.4|25966.4|23
1629803700000|2021-08-24 11:15:00|25993.9|25978.9|26001.4|25986.4|26001.4|25986.4|25986.4|25971.4|18
1629804000000|2021-08-24 11:20:00|25998.9|25983.9|25991.4|25976.4|26001.4|25986.4|25986.4|25971.4|20
1629804300000|2021-08-24 11:25:00|25993.9|25978.9|25996.4|25981.4|26001.4|25986.4|25991.4|25976.4|15
1629804600000|2021-08-24 11:30:00|25993.9|25978.9|25966.4|25951.4|25996.4|25981.4|25966.4|25951.4|63
1629804900000|2021-08-24 11:35:00|25971.4|25956.4|25961.4|25946.4|25981.4|25966.4|25961.4|25946.4|75
1629805200000|2021-08-24 11:40:00|25960.1|25945.1|25965.1|25950.1|25965.1|25950.1|25955.1|25940.1|50
1629805500000|2021-08-24 11:45:00|25962.6|25947.6|25975.1|25960.1|25975.1|25960.1|25960.1|25945.1|53
1629805800000|2021-08-24 11:50:00|25972.6|25957.6|25970.1|25955.1|25980.1|25965.1|25970.1|25955.1|47
1629806100000|2021-08-24 11:55:00|25975.1|25960.1|25970.1|25955.1|25980.1|25965.1|25970.1|25955.1|24
1629806400000|2021-08-24 12:00:00|25975.1|25960.1|25960.1|25945.1|25980.1|25965.1|25955.1|25940.1|58
1629806700000|2021-08-24 12:05:00|25957.6|25942.6|25965.1|25950.1|25970.1|25955.1|25957.6|25942.6|43
1629807000000|2021-08-24 12:10:00|25970.1|25955.1|25955.1|25940.1|25970.1|25955.1|25955.1|25940.1|47
1629807300000|2021-08-24 12:15:00|25960.1|25945.1|25965.1|25950.1|25965.1|25950.1|25955.1|25940.1|29
1629807600000|2021-08-24 12:20:00|25967.6|25952.6|25950.1|25935.1|25975.1|25960.1|25945.1|25930.1|106
1629807900000|2021-08-24 12:25:00|25955.1|25940.1|25970.1|25955.1|25970.1|25955.1|25950.1|25935.1|43
1629808200000|2021-08-24 12:30:00|25975.1|25960.1|25985.1|25970.1|25990.1|25975.1|25970.1|25955.1|110
1629808500000|2021-08-24 12:35:00|25980.1|25965.1|25960.1|25945.1|25980.1|25965.1|25950.1|25935.1|61
1629808800000|2021-08-24 12:40:00|25957.6|25942.6|25920.1|25905.1|25962.6|25947.6|25920.1|25905.1|186
1629809100000|2021-08-24 12:45:00|25917.6|25902.6|25912.6|25897.6|25935.1|25920.1|25910.1|25895.1|82
1629809400000|2021-08-24 12:50:00|25910.1|25895.1|25907.6|25892.6|25920.1|25905.1|25900.1|25885.1|93
1629809700000|2021-08-24 12:55:00|25905.1|25890.1|25930.1|25915.1|25932.6|25917.6|25905.1|25890.1|72
1629810000000|2021-08-24 13:00:00|25932.6|25917.6|25930.1|25915.1|25937.6|25922.6|25920.1|25905.1|109
1629810300000|2021-08-24 13:05:00|25932.6|25917.6|25935.1|25920.1|25940.1|25925.1|25932.6|25917.6|28
1629810600000|2021-08-24 13:10:00|25940.1|25925.1|25940.1|25925.1|25940.1|25925.1|25935.1|25920.1|30
1629810900000|2021-08-24 13:15:00|25935.1|25920.1|25935.1|25920.1|25940.1|25925.1|25935.1|25920.1|40
1629811200000|2021-08-24 13:20:00|25937.6|25922.6|25950.1|25935.1|25955.1|25940.1|25937.6|25922.6|53
1629811500000|2021-08-24 13:25:00|25952.6|25937.6|25965.1|25950.1|25970.1|25955.1|25950.1|25935.1|94
1629811800000|2021-08-24 13:30:00|25955.1|25940.1|25965.1|25950.1|25975.1|25960.1|25935.1|25920.1|242
1629812100000|2021-08-24 13:35:00|25962.6|25947.6|25995.1|25980.1|25995.1|25980.1|25962.6|25947.6|127
1629812400000|2021-08-24 13:40:00|26000.1|25985.1|26020.1|26005.1|26025.1|26010.1|25997.6|25982.6|176
1629812700000|2021-08-24 13:45:00|26022.6|26007.6|26040.1|26025.1|26040.1|26025.1|26020.1|26005.1|202
1629813000000|2021-08-24 13:50:00|26045.1|26030.1|26035.1|26020.1|26060.1|26045.1|26035.1|26020.1|186
1629813300000|2021-08-24 13:55:00|26032.6|26017.6|26030.1|26015.1|26047.6|26032.6|26025.1|26010.1|97
1629813600000|2021-08-24 14:00:00|26032.6|26017.6|26015.1|26000.1|26037.6|26022.6|26015.1|26000.1|165
1629813900000|2021-08-24 14:05:00|26010.1|25995.1|26022.6|26007.6|26035.1|26020.1|26007.6|25992.6|102
1629814200000|2021-08-24 14:10:00|26021.1|26006.1|26038.6|26023.6|26043.6|26028.6|26018.6|26003.6|94
1629814500000|2021-08-24 14:15:00|26033.6|26018.6|26038.6|26023.6|26043.6|26028.6|26033.6|26018.6|53
1629814800000|2021-08-24 14:20:00|26033.6|26018.6|26033.6|26018.6|26038.6|26023.6|26028.6|26013.6|93
1629815100000|2021-08-24 14:25:00|26036.1|26021.1|26053.6|26038.6|26053.6|26038.6|26033.6|26018.6|106
1629815400000|2021-08-24 14:30:00|26056.1|26041.1|26053.6|26038.6|26058.6|26043.6|26043.6|26028.6|121
1629815700000|2021-08-24 14:35:00|26048.6|26033.6|26063.6|26048.6|26063.6|26048.6|26048.6|26033.6|78
1629816000000|2021-08-24 14:40:00|26068.6|26053.6|26048.6|26033.6|26068.6|26053.6|26048.6|26033.6|81
1629816300000|2021-08-24 14:45:00|26051.1|26036.1|26048.6|26033.6|26053.6|26038.6|26038.6|26023.6|70
1629816600000|2021-08-24 14:50:00|26053.6|26038.6|26053.6|26038.6|26058.6|26043.6|26048.6|26033.6|65
1629816900000|2021-08-24 14:55:00|26056.1|26041.1|26058.6|26043.6|26063.6|26048.6|26053.6|26038.6|78
1629817200000|2021-08-24 15:00:00|26061.1|26046.1|26063.6|26048.6|26063.6|26048.6|26056.1|26041.1|47
1629817500000|2021-08-24 15:05:00|26061.1|26046.1|26068.6|26053.6|26071.1|26056.1|26058.6|26043.6|43
1629817800000|2021-08-24 15:10:00|26066.1|26051.1|26063.6|26048.6|26068.6|26053.6|26058.6|26043.6|49
1629818100000|2021-08-24 15:15:00|26068.6|26053.6|26063.6|26048.6|26073.6|26058.6|26063.6|26048.6|92
1629818400000|2021-08-24 15:20:00|26066.1|26051.1|26058.6|26043.6|26068.6|26053.6|26053.6|26038.6|102
1629818700000|2021-08-24 15:25:00|26056.1|26041.1|26053.6|26038.6|26058.6|26043.6|26043.6|26028.6|253
1629819000000|2021-08-24 15:30:00|26058.6|26043.6|26033.6|26018.6|26058.6|26043.6|26033.6|26018.6|380
1629819300000|2021-08-24 15:35:00|26036.1|26021.1|26033.6|26018.6|26038.6|26023.6|26023.6|26008.6|217
1629819600000|2021-08-24 15:40:00|26031.1|26016.1|26023.6|26008.6|26031.1|26016.1|26023.6|26008.6|473
1629819900000|2021-08-24 15:45:00|26026.1|26011.1|26033.6|26018.6|26033.6|26018.6|26026.1|26011.1|15
1629820200000|2021-08-24 15:50:00|26036.1|26016.1|26046.1|26026.1|26046.1|26026.1|26036.1|26016.1|19
1629820500000|2021-08-24 15:55:00|26051.1|26031.1|26041.1|26021.1|26051.1|26031.1|26041.1|26021.1|19
1629820800000|2021-08-24 16:00:00|26046.1|26016.1|26041.1|26021.1|26046.1|26021.1|26036.1|26016.1|8
1629821100000|2021-08-24 16:05:00|26046.1|26026.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|9
1629821400000|2021-08-24 16:10:00|||||||||3
1629821700000|2021-08-24 16:15:00|26041.1|26021.1|26046.1|26026.1|26051.1|26031.1|26041.1|26021.1|10
1629822000000|2021-08-24 16:20:00|26041.1|26021.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|5
1629822300000|2021-08-24 16:25:00|26041.1|26021.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|5
1629822600000|2021-08-24 16:30:00|26051.1|26031.1|26056.1|26036.1|26056.1|26036.1|26051.1|26026.1|8
1629822900000|2021-08-24 16:35:00|||||||||3
1629823200000|2021-08-24 16:40:00|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|12
1629823500000|2021-08-24 16:45:00|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|9
1629823800000|2021-08-24 16:50:00|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|4
1629824100000|2021-08-24 16:55:00|||||||||10
1629824400000|2021-08-24 17:00:00|26066.1|26046.1|26071.1|26051.1|26071.1|26051.1|26061.1|26041.1|18
1629824700000|2021-08-24 17:05:00|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|4
1629825000000|2021-08-24 17:10:00|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|5
1629825300000|2021-08-24 17:15:00|||||||||1
1629825600000|2021-08-24 17:20:00|||||||||2
1629825900000|2021-08-24 17:25:00|26076.1|26046.1|26066.1|26046.1|26076.1|26046.1|26066.1|26046.1|19
1629826200000|2021-08-24 17:30:00|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|26066.1|26051.1|8
1629826500000|2021-08-24 17:35:00|26076.1|26056.1|26086.1|26066.1|26086.1|26066.1|26076.1|26056.1|11
1629826800000|2021-08-24 17:40:00|26091.1|26071.1|26091.1|26066.1|26091.1|26071.1|26091.1|26066.1|12
1629827100000|2021-08-24 17:45:00||26071.1||26071.1||26071.1||26071.1|0
1629827400000|2021-08-24 17:50:00|26086.1|26066.1|26086.1|26066.1|26086.1|26066.1|26086.1|26066.1|7
1629827700000|2021-08-24 17:55:00|26091.1|26071.1|26091.1|26071.1|26091.1|26071.1|26091.1|26071.1|3
1629828300000|2021-08-24 18:05:00|26086.1|26066.1|26086.1|26066.1|26086.1|26071.1|26086.1|26066.1|17
1629828600000|2021-08-24 18:10:00|||||||||4
1629829200000|2021-08-24 18:20:00|26081.1|26061.1|26076.1|26056.1|26081.1|26061.1|26076.1|26056.1|25
1629829500000|2021-08-24 18:25:00|26081.1|26061.1|26078.6|26063.6|26081.1|26063.6|26078.6|26061.1|12
1629829800000|2021-08-24 18:30:00|26081.1|26066.1|26078.6|26063.6|26083.6|26068.6|26078.6|26063.6|10
1629830100000|2021-08-24 18:35:00|||||||||1
1629830400000|2021-08-24 18:40:00|26081.1|26066.1|26083.6|26068.6|26083.6|26068.6|26081.1|26066.1|3
1629830700000|2021-08-24 18:45:00|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|9
1629831000000|2021-08-24 18:50:00|||||||||6
1629831300000|2021-08-24 18:55:00|26086.1|26071.1|26086.1|26071.1|26086.1|26071.1|26086.1|26071.1|1
1629831600000|2021-08-24 19:00:00|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|0
1629831900000|2021-08-24 19:05:00|26086.1|26071.1|26083.6|26068.6|26088.6|26073.6|26083.6|26068.6|7
1629832200000|2021-08-24 19:10:00|||||||||1
1629832500000|2021-08-24 19:15:00|26086.1|26071.1|26088.6|26073.6|26088.6|26073.6|26086.1|26071.1|4
1629832800000|2021-08-24 19:20:00|26083.6|26068.6|26083.6|26068.6|26083.6|26068.6|26083.6|26068.6|3
1629833100000|2021-08-24 19:25:00|||||||||1
1629833400000|2021-08-24 19:30:00|26078.6|26063.6|26083.6|26068.6|26083.6|26068.6|26078.6|26063.6|6
1629833700000|2021-08-24 19:35:00|26081.1|26066.1|26083.6|26068.6|26083.6|26068.6|26073.6|26058.6|6
1629834000000|2021-08-24 19:40:00|26078.6|26063.6|26066.1|26051.1|26078.6|26063.6|26066.1|26051.1|6
1629834300000|2021-08-24 19:45:00|26063.6|26048.6|26061.1|26046.1|26063.6|26048.6|26058.6|26043.6|10
1629834600000|2021-08-24 19:50:00|26058.6|26043.6|26058.6|26043.6|26061.1|26046.1|26058.6|26043.6|1
1629834900000|2021-08-24 19:55:00|26056.1|26041.1|26026.1|26011.1|26056.1|26041.1|26026.1|26011.1|35
1629835200000|2021-08-24 20:00:00|26046.5|26006.5|26047.4|26007.4|26052.4|26012.4|26046.5|26006.5|0
1629835500000|2021-08-24 20:05:00|26047.6|26007.6|26048.6|26008.6|26051.1|26011.1|26047.6|26007.6|0
1629835800000|2021-08-24 20:10:00|26048.4|26008.4|26041.8|26001.8|26048.4|26008.4|26041.8|26001.8|0
1629836100000|2021-08-24 20:15:00|26042|26002|26049.9|26009.9|26050.5|26010.5|26041.8|26001.8|0
1629836400000|2021-08-24 20:20:00|26050|26010|26052.4|26012.4|26052.4|26012.4|26049.9|26009.9|0
1629836700000|2021-08-24 20:25:00|26052.6|26012.6|26054.9|26014.9|26056.1|26016.1|26052.6|26012.6|0
1629837000000|2021-08-24 20:30:00|26054.7|26014.7|26050.2|26010.2|26054.9|26014.9|26050.2|26010.2|0
1629837300000|2021-08-24 20:35:00|26050.4|26010.4|26045.1|26005.1|26052|26012|26045.1|26005.1|0
1629837600000|2021-08-24 20:40:00|26045.2|26005.2|26050.2|26010.2|26050.2|26010.2|26045.2|26005.2|0
1629837900000|2021-08-24 20:45:00|26050.4|26010.4|26046.4|26006.4|26052.7|26012.7|26045.1|26005.1|0
1629838200000|2021-08-24 20:50:00|26046.5|26006.5|26052.7|26012.7|26052.7|26012.7|26046.5|26006.5|0
1629838500000|2021-08-24 20:55:00|26052.6|26012.6|26052.6|26012.6|26055.2|26015.2|26051.4|26011.4|0
1629838800000|2021-08-24 21:00:00|26050.5|26010.5|26051.5|26011.5|26053.1|26013.1|26050.5|26010.5|0
1629839400000|2021-08-24 21:10:00|26052|26012|26053.6|26013.6|26054.1|26014.1|26052|26012|0
1629839700000|2021-08-24 21:15:00|26052.6|26012.6|26055.7|26015.7|26055.7|26015.7|26052.6|26012.6|0
1629840000000|2021-08-24 21:20:00|26054.1|26014.1|26056.2|26016.2|26056.2|26016.2|26054.1|26014.1|0
1629840300000|2021-08-24 21:25:00|26054.6|26014.6|26054.1|26014.1|26054.6|26014.6|26054.1|26014.1|0
1629840600000|2021-08-24 21:30:00|26055.1|26015.1|26056.2|26016.2|26056.2|26016.2|26054.6|26014.6|0
1629840900000|2021-08-24 21:35:00|26055.1|26015.1|26054.6|26014.6|26056.7|26016.7|26054.6|26014.6|0
1629841200000|2021-08-24 21:40:00|26055.1|26015.1|26055.1|26015.1|26055.7|26015.7|26054.6|26014.6|0
1629841500000|2021-08-24 21:45:00|26055.7|26015.7|26055.7|26015.7|26055.7|26015.7|26055.1|26015.1|0
1629841800000|2021-08-24 21:50:00|26055.1|26015.1|26055.1|26015.1|26055.1|26015.1|26055.1|26015.1|0
1629842100000|2021-08-24 21:55:00|26054.6|26014.6|26055.7|26015.7|26055.7|26015.7|26054.6|26014.6|0
1629842400000|2021-08-24 22:00:00|26055.9|26015.9|26052|26012|26056.4|26016.4|26048.9|26008.9|0
1629842700000|2021-08-24 22:05:00|26052.1|26012.1|26051.4|26011.4|26052.7|26012.7|26051.4|26011.4|0
1629843000000|2021-08-24 22:10:00|26051.6|26011.6|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629843300000|2021-08-24 22:15:00|26052.4|26012.4|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629843600000|2021-08-24 22:20:00|26052.6|26012.6|26051.4|26011.4|26052.7|26012.7|26051.4|26011.4|0
1629843900000|2021-08-24 22:25:00|26051.5|26011.5|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629844200000|2021-08-24 22:30:00|26052.9|26012.9|26053.9|26013.9|26053.9|26013.9|26051.4|26011.4|0
1629844500000|2021-08-24 22:35:00|26053.8|26013.8|26053.9|26013.9|26053.9|26013.9|26052.7|26012.7|0
1629844800000|2021-08-24 22:40:00|26054|26014|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1629845100000|2021-08-24 22:45:00|26054.1|26014.1|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1629845400000|2021-08-24 22:50:00|26053.8|26013.8|26051.4|26011.4|26053.8|26013.8|26051.4|26011.4|0
1629845700000|2021-08-24 22:55:00|26051.3|26011.3|26047.6|26007.6|26051.3|26011.3|26047.6|26007.6|0
1629846000000|2021-08-24 23:00:00|26047.7|26007.7|26045.1|26005.1|26050.2|26010.2|26045.1|26005.1|0
1629846300000|2021-08-24 23:05:00|26045|26005|26042.1|26002.1|26045.1|26005.1|26040.8|26000.8|0
1629846600000|2021-08-24 23:10:00|26042|26002|26043.4|26003.4|26043.4|26003.4|26040.8|26000.8|0
1629846900000|2021-08-24 23:15:00|26043.1|26003.1|26038.3|25998.3|26043.1|26003.1|26038.3|25998.3|0
1629847200000|2021-08-24 23:20:00|26038.6|25998.6|26038.3|25998.3|26039.6|25999.6|26037.1|25997.1|0
1629847500000|2021-08-24 23:25:00|26038.2|25998.2|26038.3|25998.3|26038.3|25998.3|26035.8|25995.8|0
1629847800000|2021-08-24 23:30:00|26038.1|25998.1|26039.6|25999.6|26040.8|26000.8|26035.8|25995.8|0
1629848100000|2021-08-24 23:35:00|26039.7|25999.7|26042.1|26002.1|26042.1|26002.1|26039.6|25999.6|0
1629848400000|2021-08-24 23:40:00|26042.3|26002.3|26040.8|26000.8|26043.4|26003.4|26040.8|26000.8|0
1629848700000|2021-08-24 23:45:00|26040.7|26000.7|26034.6|25994.6|26040.7|26000.7|26032.1|25992.1|0
1629849000000|2021-08-24 23:50:00|26035|25995|26038.3|25998.3|26040.8|26000.8|26035|25995|0
1629849300000|2021-08-24 23:55:00|26038.1|25998.1|26040.8|26000.8|26042.1|26002.1|26035.8|25995.8|0
1629849600000|2021-08-25 00:00:00|26040.6|26000.6|26051.4|26011.4|26052.7|26012.7|26039.6|25999.6|0
1629849900000|2021-08-25 00:05:00|26051.6|26011.6|26048.9|26008.9|26060.7|26020.7|26047.6|26007.6|0
1629850200000|2021-08-25 00:10:00|26049.1|26009.1|26051.4|26011.4|26052.7|26012.7|26048.9|26008.9|0
1629850500000|2021-08-25 00:15:00|26051.3|26011.3|26067.8|26027.8|26075.6|26035.6|26050.8|26010.8|0
1629850800000|2021-08-25 00:20:00|26068.4|26028.4|26075.2|26035.2|26075.2|26035.2|26063.3|26023.3|0
1629851100000|2021-08-25 00:25:00|26074.7|26034.7|26069.3|26029.3|26075.2|26035.2|26069.3|26029.3|0
1629851400000|2021-08-25 00:30:00|26069.4|26029.4|26066|26026|26069.4|26029.4|26060.4|26020.4|0
1629851700000|2021-08-25 00:35:00|26066.2|26026.2|26065.9|26025.9|26069.1|26029.1|26060.2|26020.2|0
1629852000000|2021-08-25 00:40:00|26066|26026|26062.8|26022.8|26066|26026|26059.9|26019.9|0
1629852300000|2021-08-25 00:45:00|26063|26023|26063.1|26023.1|26069|26029|26063|26023|0
1629852600000|2021-08-25 00:50:00|26063.2|26023.2|26065.9|26025.9|26066|26026|26063|26023|0
1629852900000|2021-08-25 00:55:00|26065.8|26025.8|26062.8|26022.8|26065.9|26025.9|26059.9|26019.9|0
1629853200000|2021-08-25 01:00:00|26061.8|26021.8|26057|26017|26062.9|26022.9|26051|26011|0
1629853500000|2021-08-25 01:05:00|26057.1|26017.1|26056.7|26016.7|26062.8|26022.8|26055.2|26015.2|0
1629853800000|2021-08-25 01:10:00|26054|26014|26059.9|26019.9|26059.9|26019.9|26054|26014|0
1629854100000|2021-08-25 01:15:00|26059.8|26019.8|26063|26023|26071.9|26031.9|26059.8|26019.8|0
1629854400000|2021-08-25 01:20:00|26063.1|26023.1|26057.3|26017.3|26064.6|26024.6|26057.3|26017.3|0
1629854700000|2021-08-25 01:25:00|26057.4|26017.4|26054.4|26014.4|26061.6|26021.6|26054.2|26014.2|0
1629855000000|2021-08-25 01:30:00|26054.9|26014.9|26067.3|26027.3|26068.8|26028.8|26051.3|26011.3|0
1629855300000|2021-08-25 01:35:00|26067.8|26027.8|26064.3|26024.3|26068.8|26028.8|26052.8|26012.8|0
1629855600000|2021-08-25 01:40:00|26063.8|26023.8|26068.7|26028.7|26071.7|26031.7|26060.2|26020.2|0
1629855900000|2021-08-25 01:45:00|26068.8|26028.8|26064.4|26024.4|26074.9|26034.9|26063.1|26023.1|0
1629856200000|2021-08-25 01:50:00|26063.9|26023.9|26060.3|26020.3|26067.4|26027.4|26057.3|26017.3|0
1629856500000|2021-08-25 01:55:00|26060.2|26020.2|26054.5|26014.5|26063.2|26023.2|26051.6|26011.6|0
1629856800000|2021-08-25 02:00:00|26054.3|26014.3|26063.2|26023.2|26063.2|26023.2|26052.8|26012.8|0
1629857100000|2021-08-25 02:05:00|26063.8|26023.8|26060.3|26020.3|26068.9|26028.9|26060.3|26020.3|0
1629857400000|2021-08-25 02:10:00|26060.5|26020.5|26053.2|26013.2|26063.4|26023.4|26051.9|26011.9|0
1629857700000|2021-08-25 02:15:00|26052.7|26012.7|26041.6|26001.6|26054.8|26014.8|26040.4|26000.4|0
1629858000000|2021-08-25 02:20:00|26041.5|26001.5|26016.6|25976.6|26043.3|26003.3|26016.6|25976.6|0
1629858300000|2021-08-25 02:25:00|26016.7|25976.7|25844|25804|26016.8|25976.8|25844|25804|0
1629858600000|2021-08-25 02:30:00|25843.5|25803.5|25854.6|25814.6|25857.5|25817.5|25842.6|25802.6|0
1629858900000|2021-08-25 02:35:00|25854.4|25814.4|25862.9|25822.9|25863|25823|25854.4|25814.4|0
1629859200000|2021-08-25 02:40:00|25861.8|25821.8|25857|25817|25861.8|25821.8|25851.4|25811.4|0
1629859500000|2021-08-25 02:45:00|25857.2|25817.2|25851.7|25811.7|25860.1|25820.1|25851.6|25811.6|0
1629859800000|2021-08-25 02:50:00|25852.2|25812.2|25852.7|25812.7|25857.3|25817.3|25849.8|25809.8|0
1629860100000|2021-08-25 02:55:00|25853.2|25813.2|25854.4|25814.4|25857.3|25817.3|25851.4|25811.4|0
1629860400000|2021-08-25 03:00:00|25854.3|25814.3|25839|25799|25855|25815|25828.9|25788.9|0
1629860700000|2021-08-25 03:05:00|25839.5|25799.5|25849.5|25809.5|25852.2|25812.2|25839|25799|0
1629861000000|2021-08-25 03:10:00|25849.6|25809.6|25852.4|25812.4|25855.3|25815.3|25846.4|25806.4|0
1629861300000|2021-08-25 03:15:00|25852.2|25812.2|25855.3|25815.3|25855.4|25815.4|25850.7|25810.7|0
1629861600000|2021-08-25 03:20:00|25855.4|25815.4|25853.6|25813.6|25855.4|25815.4|25849.5|25809.5|0
1629861900000|2021-08-25 03:25:00|25853.1|25813.1|25852.2|25812.2|25855.1|25815.1|25849.3|25809.3|0
1629862200000|2021-08-25 03:30:00|25852.3|25812.3|25862.5|25822.5|25864|25824|25850.7|25810.7|0
1629862500000|2021-08-25 03:35:00|25861.9|25821.9|25856.8|25816.8|25864.2|25824.2|25855.4|25815.4|0
1629862800000|2021-08-25 03:40:00|25856.3|25816.3|25856.6|25816.6|25858.5|25818.5|25855.4|25815.4|0
1629863100000|2021-08-25 03:45:00|25857.2|25817.2|25862.5|25822.5|25864.2|25824.2|25857.2|25817.2|0
1629863400000|2021-08-25 03:50:00|25862.3|25822.3|25855.3|25815.3|25866.8|25826.8|25853.6|25813.6|0
1629863700000|2021-08-25 03:55:00|25855.1|25815.1|25851.7|25811.7|25856.5|25816.5|25849.2|25809.2|0
1629864000000|2021-08-25 04:00:00|25850.7|25810.7|25848.2|25808.2|25852.7|25812.7|25846.9|25806.9|0
1629864300000|2021-08-25 04:05:00|25848.8|25808.8|25849.5|25809.5|25853.9|25813.9|25848|25808|0
1629864600000|2021-08-25 04:10:00|25849.7|25809.7|25850.9|25810.9|25852.4|25812.4|25849.5|25809.5|0
1629864900000|2021-08-25 04:15:00|25851.4|25811.4|25855.8|25815.8|25856.7|25816.7|25851.4|25811.4|0
1629865200000|2021-08-25 04:20:00|25855.9|25815.9|25855.8|25815.8|25858.7|25818.7|25855.8|25815.8|0
1629865500000|2021-08-25 04:25:00|25855.9|25815.9|25858.7|25818.7|25861.6|25821.6|25855.9|25815.9|0
1629865800000|2021-08-25 04:30:00|25858.6|25818.6|25985.4|25945.4|25985.4|25945.4|25853.1|25813.1|0
1629866100000|2021-08-25 04:35:00|25984.4|25944.4|26012.6|25972.6|26023.4|25983.4|25982.7|25942.7|0
1629866400000|2021-08-25 04:40:00|26013.1|25973.1|26009.3|25969.3|26013.8|25973.8|26007.7|25967.7|0
1629866700000|2021-08-25 04:45:00|26009.8|25969.8|26009.3|25969.3|26015.2|25975.2|26009.1|25969.1|0
1629867000000|2021-08-25 04:50:00|26008.7|25968.7|26009.3|25969.3|26009.3|25969.3|26006.3|25966.3|0
1629867300000|2021-08-25 04:55:00|26011|25971|26004.8|25964.8|26013.7|25973.7|26003.3|25963.3|0
1629867600000|2021-08-25 05:00:00|26004.3|25964.3|26016.8|25976.8|26019.9|25979.9|26003.3|25963.3|0
1629867900000|2021-08-25 05:05:00|26015.8|25975.8|26017.1|25977.1|26017.2|25977.2|26011.3|25971.3|0
1629868200000|2021-08-25 05:10:00|26017.2|25977.2|26017.2|25977.2|26018.6|25978.6|26011.4|25971.4|0
1629868500000|2021-08-25 05:15:00|26017.1|25977.1|26015.8|25975.8|26020.1|25980.1|26014.3|25974.3|0
1629868800000|2021-08-25 05:20:00|26016.3|25976.3|26021.3|25981.3|26021.3|25981.3|26014.6|25974.6|0
1629869100000|2021-08-25 05:25:00|26021.4|25981.4|26027.3|25987.3|26028.3|25988.3|26021.1|25981.1|0
1629869400000|2021-08-25 05:30:00|26026.8|25986.8|26034.6|25994.6|26036.3|25996.3|26024.4|25984.4|0
1629869700000|2021-08-25 05:35:00|26035.2|25995.2|26034.8|25994.8|26039.3|25999.3|26033.4|25993.4|0
1629870000000|2021-08-25 05:40:00|26034.6|25994.6|26031.1|25991.1|26036.5|25996.5|26030.8|25990.8|0
1629870300000|2021-08-25 05:45:00|26031|25991|26021.5|25981.5|26031.1|25991.1|26021.5|25981.5|0
1629870600000|2021-08-25 05:50:00|26021.6|25981.6|26021.8|25981.8|26024.5|25984.5|26018.6|25978.6|0
1629870900000|2021-08-25 05:55:00|26021.9|25981.9|26027.5|25987.5|26030.1|25990.1|26021.9|25981.9|0
1629871200000|2021-08-25 06:00:00|26028|25988|26048.6|26033.6|26048.6|26033.6|26018.7|25978.7|12
1629871500000|2021-08-25 06:05:00|26046.1|26031.1|26043.6|26028.6|26058.6|26043.6|26041.1|26026.1|22
1629871800000|2021-08-25 06:10:00|26041.1|26026.1|26061.1|26046.1|26063.6|26048.6|26036.1|26021.1|27
1629872100000|2021-08-25 06:15:00|26058.6|26043.6|26043.6|26028.6|26058.6|26043.6|26043.6|26028.6|16
1629872400000|2021-08-25 06:20:00|26046.1|26031.1|26048.6|26033.6|26048.6|26033.6|26038.6|26023.6|20
1629872700000|2021-08-25 06:25:00|26051.1|26036.1|26063.6|26048.6|26063.6|26048.6|26051.1|26036.1|6
1629873000000|2021-08-25 06:30:00|26056.1|26041.1|26036.1|26021.1|26058.6|26043.6|26033.6|26018.6|32
1629873300000|2021-08-25 06:35:00|26038.6|26023.6|26048.6|26033.6|26053.6|26038.6|26038.6|26023.6|17
1629873600000|2021-08-25 06:40:00|26053.6|26038.6|26038.6|26023.6|26053.6|26038.6|26038.6|26023.6|27
1629873900000|2021-08-25 06:45:00|26041.1|26026.1|26048.6|26033.6|26058.6|26043.6|26041.1|26026.1|35
1629874200000|2021-08-25 06:50:00|26051.1|26036.1|26058.6|26043.6|26058.6|26043.6|26048.6|26033.6|14
1629874500000|2021-08-25 06:55:00|26051.1|26036.1|26056.1|26041.1|26063.6|26048.6|26051.1|26036.1|69
1629874800000|2021-08-25 07:00:00|26058.6|26043.6|26048.6|26033.6|26058.6|26043.6|26008.6|25993.6|361
1629875100000|2021-08-25 07:05:00|26046.1|26031.1|26043.6|26028.6|26058.6|26043.6|26028.6|26013.6|210
1629875400000|2021-08-25 07:10:00|26048.6|26033.6|26028.6|26013.6|26048.6|26033.6|26018.6|26003.6|128
1629875700000|2021-08-25 07:15:00|26033.6|26018.6|26023.6|26008.6|26053.6|26038.6|26023.6|26008.6|271
1629876000000|2021-08-25 07:20:00|26026.1|26011.1|26003.6|25988.6|26036.1|26021.1|26003.6|25988.6|110
1629876300000|2021-08-25 07:25:00|26001.1|25986.1|26021.1|26006.1|26023.6|26008.6|25998.6|25983.6|101
1629876600000|2021-08-25 07:30:00|26023.6|26008.6|26036.1|26021.1|26038.6|26023.6|26018.6|26003.6|76
1629876900000|2021-08-25 07:35:00|26033.6|26018.6|26023.6|26008.6|26043.6|26028.6|26018.6|26003.6|74
1629877200000|2021-08-25 07:40:00|26024.4|26009.4|26014.4|25999.4|26034.4|26019.4|26014.4|25999.4|45
1629877500000|2021-08-25 07:45:00|26016.9|26001.9|26014.4|25999.4|26019.4|26004.4|25999.4|25984.4|117
1629877800000|2021-08-25 07:50:00|26011.9|25996.9|26004.4|25989.4|26019.4|26004.4|25999.4|25984.4|72
1629878100000|2021-08-25 07:55:00|25999.4|25984.4|25991.9|25976.9|26009.4|25994.4|25991.9|25976.9|100
1629878400000|2021-08-25 08:00:00|25989.4|25974.4|25994.4|25979.4|26004.4|25989.4|25984.4|25969.4|100
1629878700000|2021-08-25 08:05:00|25999.4|25984.4|25984.4|25969.4|26001.9|25986.9|25974.4|25959.4|63
1629879000000|2021-08-25 08:10:00|25979.4|25964.4|25999.4|25984.4|25999.4|25984.4|25979.4|25964.4|155
1629879300000|2021-08-25 08:15:00|25994.4|25979.4|25999.4|25984.4|26004.4|25989.4|25989.4|25974.4|36
1629879600000|2021-08-25 08:20:00|25996.9|25981.9|26019.4|26004.4|26019.4|26004.4|25994.4|25979.4|66
1629879900000|2021-08-25 08:25:00|26016.9|26001.9|26029.4|26014.4|26031.9|26016.9|26014.4|25999.4|38
1629880200000|2021-08-25 08:30:00|26031.9|26016.9|26024.4|26009.4|26039.4|26024.4|26024.4|26009.4|65
1629880500000|2021-08-25 08:35:00|26019.4|26004.4|25996.9|25981.9|26024.4|26009.4|25989.4|25974.4|57
1629880800000|2021-08-25 08:40:00|25994.4|25979.4|26006.9|25991.9|26009.4|25994.4|25994.4|25979.4|23
1629881100000|2021-08-25 08:45:00|26004.4|25989.4|25999.4|25984.4|26004.4|25989.4|25994.4|25979.4|29
1629881400000|2021-08-25 08:50:00|25996.9|25981.9|25999.4|25984.4|25999.4|25984.4|25989.4|25974.4|31
1629881700000|2021-08-25 08:55:00|25996.9|25981.9|25999.4|25984.4|26009.4|25994.4|25994.4|25979.4|48
1629882000000|2021-08-25 09:00:00|25994.4|25979.4|26004.4|25989.4|26014.4|25999.4|25989.4|25974.4|61
1629882300000|2021-08-25 09:05:00|26006.9|25991.9|25999.4|25984.4|26009.4|25994.4|25999.4|25984.4|43
1629882600000|2021-08-25 09:10:00|26001.9|25986.9|25994.4|25979.4|26004.4|25989.4|25994.4|25979.4|32
1629882900000|2021-08-25 09:15:00|25989.4|25974.4|25994.4|25979.4|25999.4|25984.4|25981.9|25966.9|76
1629883200000|2021-08-25 09:20:00|25989.4|25974.4|25989.4|25974.4|25991.9|25976.9|25979.4|25964.4|22
1629883500000|2021-08-25 09:25:00|25984.4|25969.4|25994.4|25979.4|25996.9|25981.9|25979.4|25964.4|26
1629883800000|2021-08-25 09:30:00|25991.9|25976.9|25996.9|25981.9|26004.4|25989.4|25991.9|25976.9|44
1629884100000|2021-08-25 09:35:00|25994.4|25979.4|26001.9|25986.9|26004.4|25989.4|25989.4|25974.4|21
1629884400000|2021-08-25 09:40:00|25999.4|25984.4|25994.4|25979.4|26001.9|25986.9|25989.4|25974.4|13
1629884700000|2021-08-25 09:45:00|25991.9|25976.9|25999.4|25984.4|25999.4|25984.4|25989.4|25974.4|19
1629885000000|2021-08-25 09:50:00|25996.9|25981.9|26009.4|25994.4|26009.4|25994.4|25994.4|25979.4|43
1629885300000|2021-08-25 09:55:00|26004.4|25989.4|25996.9|25981.9|26004.4|25989.4|25994.4|25979.4|17
1629885600000|2021-08-25 10:00:00|25994.4|25979.4|25994.4|25979.4|25999.4|25984.4|25989.4|25974.4|31
1629885900000|2021-08-25 10:05:00|25991.9|25976.9|25979.4|25964.4|25999.4|25984.4|25979.4|25964.4|34
1629886200000|2021-08-25 10:10:00|25981.9|25966.9|25984.4|25969.4|25986.9|25971.9|25969.4|25954.4|49
1629886500000|2021-08-25 10:15:00|25989.4|25974.4|25996.9|25981.9|25999.4|25984.4|25984.4|25969.4|31
1629886800000|2021-08-25 10:20:00|25999.4|25984.4|26019.4|26004.4|26019.4|26004.4|25999.4|25984.4|50
1629887100000|2021-08-25 10:25:00|26021.9|26006.9|26009.4|25994.4|26021.9|26006.9|26009.4|25994.4|39
1629887400000|2021-08-25 10:30:00|26004.4|25989.4|25999.4|25984.4|26009.4|25994.4|25999.4|25984.4|45
1629887700000|2021-08-25 10:35:00|26001.9|25986.9|26014.4|25999.4|26014.4|25999.4|25999.4|25984.4|23
1629888000000|2021-08-25 10:40:00|26016.9|26001.9|25994.4|25979.4|26019.4|26004.4|25989.4|25974.4|30
1629888300000|2021-08-25 10:45:00|25991.9|25976.9|25989.4|25974.4|25994.4|25979.4|25979.4|25964.4|27
1629888600000|2021-08-25 10:50:00|25991.9|25976.9|26009.4|25994.4|26009.4|25994.4|25989.4|25974.4|17
1629888900000|2021-08-25 10:55:00|26006.9|25991.9|26009.4|25994.4|26014.4|25999.4|26004.4|25989.4|20
1629889200000|2021-08-25 11:00:00|26014.4|25999.4|26004.4|25989.4|26014.4|25999.4|25999.4|25984.4|48
1629889500000|2021-08-25 11:05:00|26006.9|25991.9|26004.4|25989.4|26009.4|25994.4|25989.4|25974.4|30
1629889800000|2021-08-25 11:10:00|26006.9|25991.9|26004.4|25989.4|26014.4|25999.4|25999.4|25984.4|18
1629890100000|2021-08-25 11:15:00|26006.9|25991.9|25994.4|25979.4|26009.4|25994.4|25994.4|25979.4|27
1629890400000|2021-08-25 11:20:00|25989.4|25974.4|25994.4|25979.4|25994.4|25979.4|25979.4|25964.4|23
1629890700000|2021-08-25 11:25:00|25991.9|25976.9|26009.4|25994.4|26014.4|25999.4|25991.9|25976.9|53
1629891000000|2021-08-25 11:30:00|26011.9|25996.9|25991.9|25976.9|26014.4|25999.4|25984.4|25969.4|47
1629891300000|2021-08-25 11:35:00|25994.4|25979.4|25999.4|25984.4|26029.4|26014.4|25994.4|25979.4|208
1629891600000|2021-08-25 11:40:00|26000.5|25985.5|26025.5|26010.5|26025.5|26010.5|26000.5|25985.5|56
1629891900000|2021-08-25 11:45:00|26020.5|26005.5|26018|26003|26025.5|26010.5|26015.5|26000.5|32
1629892200000|2021-08-25 11:50:00|26020.5|26005.5|26023|26008|26025.5|26010.5|26010.5|25995.5|42
1629892500000|2021-08-25 11:55:00|26025.5|26010.5|26030.5|26015.5|26030.5|26015.5|26020.5|26005.5|22
1629892800000|2021-08-25 12:00:00|26028|26013|26025.5|26010.5|26035.5|26020.5|26025.5|26010.5|44
1629893100000|2021-08-25 12:05:00|26028|26013|26023|26008|26030.5|26015.5|26015.5|26000.5|37
1629893400000|2021-08-25 12:10:00|26025.5|26010.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|21
1629893700000|2021-08-25 12:15:00|26025.5|26010.5|26023|26008|26025.5|26010.5|26020.5|26005.5|32
1629894000000|2021-08-25 12:20:00|26020.5|26005.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|7
1629894300000|2021-08-25 12:25:00|26023|26008|26023|26008|26025.5|26010.5|26020.5|26005.5|38
1629894600000|2021-08-25 12:30:00|26025.5|26010.5|26035.5|26020.5|26035.5|26020.5|26023|26008|40
1629894900000|2021-08-25 12:35:00|26033|26018|26045.5|26030.5|26045.5|26030.5|26033|26018|55
1629895200000|2021-08-25 12:40:00|26050.5|26035.5|26035.5|26020.5|26050.5|26035.5|26035.5|26020.5|47
1629895500000|2021-08-25 12:45:00|26030.5|26015.5|26035.5|26020.5|26035.5|26020.5|26030.5|26015.5|56
1629895800000|2021-08-25 12:50:00|26033|26018|26035.5|26020.5|26040.5|26025.5|26030.5|26015.5|26
1629896100000|2021-08-25 12:55:00|26033|26018|26040.5|26025.5|26040.5|26025.5|26033|26018|27
1629896400000|2021-08-25 13:00:00|26038|26023|26035.5|26020.5|26040.5|26025.5|26030.5|26015.5|37
1629896700000|2021-08-25 13:05:00|26033|26018|26030.5|26015.5|26035.5|26020.5|26030.5|26015.5|49
1629897000000|2021-08-25 13:10:00|26025.5|26010.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|66
1629897300000|2021-08-25 13:15:00|26025.5|26010.5|26035.5|26020.5|26040.5|26025.5|26025.5|26010.5|40
1629897600000|2021-08-25 13:20:00|26040.5|26025.5|26045.5|26030.5|26045.5|26030.5|26035.5|26020.5|39
1629897900000|2021-08-25 13:25:00|26043|26028|26040.5|26025.5|26045.5|26030.5|26040.5|26025.5|34
1629898200000|2021-08-25 13:30:00|26043|26028|26015.5|26000.5|26045.5|26030.5|25995.5|25980.5|224
1629898500000|2021-08-25 13:35:00|26013|25998|26030.5|26015.5|26030.5|26015.5|26010.5|25995.5|119
1629898800000|2021-08-25 13:40:00|26028|26013|26040.5|26025.5|26045.5|26030.5|26025.5|26010.5|64
1629899100000|2021-08-25 13:45:00|26043|26028|26055.5|26040.5|26060.5|26045.5|26040.5|26025.5|116
1629899400000|2021-08-25 13:50:00|26060.5|26045.5|26060.5|26045.5|26065.5|26050.5|26050.5|26035.5|132
1629899700000|2021-08-25 13:55:00|26055.5|26040.5|26055.5|26040.5|26060.5|26045.5|26050.5|26035.5|68
1629900000000|2021-08-25 14:00:00|26058|26043|26055.5|26040.5|26060.5|26045.5|26050.5|26035.5|99
1629900300000|2021-08-25 14:05:00|26053|26038|26045.5|26030.5|26055.5|26040.5|26045.5|26030.5|74
1629900600000|2021-08-25 14:10:00|26042.7|26027.7|26037.7|26022.7|26052.7|26037.7|26027.7|26012.7|107
1629900900000|2021-08-25 14:15:00|26035.2|26020.2|26027.7|26012.7|26037.7|26022.7|26027.7|26012.7|60
1629901200000|2021-08-25 14:20:00|26022.7|26007.7|26017.7|26002.7|26025.2|26010.2|26017.7|26002.7|68
1629901500000|2021-08-25 14:25:00|26012.7|25997.7|26035.2|26020.2|26037.7|26022.7|26012.7|25997.7|131
1629901800000|2021-08-25 14:30:00|26037.7|26022.7|26037.7|26022.7|26042.7|26027.7|26032.7|26017.7|68
1629902100000|2021-08-25 14:35:00|26040.2|26025.2|26047.7|26032.7|26052.7|26037.7|26032.7|26017.7|124
1629902400000|2021-08-25 14:40:00|26052.7|26037.7|26062.7|26047.7|26062.7|26047.7|26047.7|26032.7|124
1629902700000|2021-08-25 14:45:00|26067.7|26052.7|26062.7|26047.7|26067.7|26052.7|26057.7|26042.7|55
1629903000000|2021-08-25 14:50:00|26067.7|26052.7|26047.7|26032.7|26067.7|26052.7|26047.7|26032.7|82
1629903300000|2021-08-25 14:55:00|26050.2|26035.2|26052.7|26037.7|26057.7|26042.7|26047.7|26032.7|49
1629903600000|2021-08-25 15:00:00|26050.2|26035.2|26047.7|26032.7|26052.7|26037.7|26045.2|26030.2|71
1629903900000|2021-08-25 15:05:00|26050.2|26035.2|26040.2|26025.2|26052.7|26037.7|26037.7|26022.7|64
1629904200000|2021-08-25 15:10:00|26037.7|26022.7|26042.7|26027.7|26047.7|26032.7|26037.7|26022.7|65
1629904500000|2021-08-25 15:15:00|26045.2|26030.2|26052.7|26037.7|26052.7|26037.7|26042.7|26027.7|52
1629904800000|2021-08-25 15:20:00|26047.7|26032.7|26050.2|26035.2|26052.7|26037.7|26047.7|26032.7|96
1629905100000|2021-08-25 15:25:00|26052.7|26037.7|26047.7|26032.7|26052.7|26037.7|26042.7|26027.7|161
1629905400000|2021-08-25 15:30:00|26050.2|26035.2|26062.7|26047.7|26072.7|26057.7|26047.7|26032.7|347
1629905700000|2021-08-25 15:35:00|26065.2|26050.2|26067.7|26052.7|26075.2|26060.2|26062.7|26047.7|114
1629906000000|2021-08-25 15:40:00|26070.2|26055.2|26075.2|26060.2|26077.7|26062.7|26067.7|26052.7|35
1629906300000|2021-08-25 15:45:00|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|6
1629906600000|2021-08-25 15:50:00|26080.2|26060.2|26090.2|26070.2|26090.2|26070.2|26080.2|26060.2|33
1629906900000|2021-08-25 15:55:00|26095.2|26075.2|26090.2|26070.2|26095.2|26075.2|26090.2|26065.2|33
1629907200000|2021-08-25 16:00:00|26095.2|26075.2|26085.2|26060.2|26095.2|26075.2|26080.2|26060.2|22
1629907500000|2021-08-25 16:05:00|26090.2|26065.2|26085.2|26065.2|26090.2|26070.2|26085.2|26065.2|0
1629907800000|2021-08-25 16:10:00|26090.2|26070.2|26085.2|26060.2|26090.2|26070.2|26080.2|26060.2|6
1629908100000|2021-08-25 16:15:00|26080.2|26065.2|26085.2|26060.2|26085.2|26065.2|26080.2|26060.2|3
1629908400000|2021-08-25 16:20:00|26090.2|26065.2|26095.2|26075.2|26095.2|26075.2|26090.2|26060.2|17
1629908700000|2021-08-25 16:25:00|26100.2|26070.2|26090.2|26070.2|26100.2|26075.2|26090.2|26070.2|12
1629909000000|2021-08-25 16:30:00|26085.2|26065.2|26085.2|26065.2|26090.2|26070.2|26085.2|26065.2|2
1629909300000|2021-08-25 16:35:00|26080.2|26060.2|26080.2|26060.2|26080.2|26060.2|26080.2|26060.2|11
1629909600000|2021-08-25 16:40:00|||||||||1
1629909900000|2021-08-25 16:45:00|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|26070.2|26050.2|5
1629910200000|2021-08-25 16:50:00|26070.2|26050.2|26070.2|26050.2|26075.2|26055.2|26070.2|26050.2|2
1629910500000|2021-08-25 16:55:00|26075.2|26055.2|26075.2|26055.2|26080.2|26060.2|26075.2|26050.2|16
1629910800000|2021-08-25 17:00:00|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|0
1629911100000|2021-08-25 17:05:00|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|5
1629911400000|2021-08-25 17:10:00|26080.2|26060.2|26080.2|26055.2|26080.2|26060.2|26080.2|26055.2|4
1629911700000|2021-08-25 17:15:00|26075.2|26060.2|26080.2|26055.2|26080.2|26060.2|26075.2|26055.2|2
1629912000000|2021-08-25 17:20:00|26085.2|26060.2|26090.2|26070.2|26090.2|26070.2|26085.2|26055.2|25
1629912300000|2021-08-25 17:25:00|26085.2|26065.2|26080.2|26055.2|26085.2|26065.2|26080.2|26055.2|31
1629912600000|2021-08-25 17:30:00||26060.2||26060.2||26060.2||26060.2|3
1629913200000|2021-08-25 17:40:00|26085.2|26065.2|26090.2|26070.2|26090.2|26070.2|26085.2|26065.2|5
1629913500000|2021-08-25 17:45:00|26095.2|26075.2|26095.2|26070.2|26095.2|26075.2|26090.2|26070.2|53
1629913800000|2021-08-25 17:50:00|26090.2|26065.2|26085.2|26065.2|26090.2|26065.2|26085.2|26065.2|2
1629914100000|2021-08-25 17:55:00|||||||||1
1629914400000|2021-08-25 18:00:00|||||||||2
1629914700000|2021-08-25 18:05:00|26090.2|26070.2|26090.2|26070.2|26095.2|26075.2|26085.2|26065.2|17
1629915000000|2021-08-25 18:10:00|26085.2|26065.2|26090.2|26070.2|26090.2|26070.2|26085.2|26065.2|9
1629915300000|2021-08-25 18:15:00|26085.2|26065.2|26085.2|26065.2|26085.2|26065.2|26085.2|26060.2|4
1629915600000|2021-08-25 18:20:00|26080.2|26060.2|26080.2|26055.2|26085.2|26060.2|26075.2|26055.2|14
1629915900000|2021-08-25 18:25:00|26077.7|26060.2|26077.7|26062.7|26077.7|26062.7|26077.7|26055.2|4
1629916500000|2021-08-25 18:35:00|26072.7|26057.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|10
1629916800000|2021-08-25 18:40:00|26072.7|26057.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|6
1629917700000|2021-08-25 18:55:00|||||||||1
1629918000000|2021-08-25 19:00:00|26075.2|26060.2|26072.7|26057.7|26077.7|26062.7|26072.7|26057.7|7
1629918300000|2021-08-25 19:05:00|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|4
1629918600000|2021-08-25 19:10:00|26075.2|26060.2|26075.2|26060.2|26077.7|26062.7|26075.2|26060.2|3
1629918900000|2021-08-25 19:15:00|26072.7|26057.7|26072.7|26057.7|26072.7|26057.7|26067.7|26052.7|12
1629919200000|2021-08-25 19:20:00|26070.2|26055.2|26057.7|26042.7|26070.2|26055.2|26057.7|26042.7|28
1629919500000|2021-08-25 19:25:00|26062.7|26047.7|26072.7|26057.7|26072.7|26057.7|26062.7|26047.7|18
1629919800000|2021-08-25 19:30:00|26075.2|26060.2|26082.7|26067.7|26082.7|26067.7|26075.2|26060.2|10
1629920100000|2021-08-25 19:35:00|26085.2|26070.2|26082.7|26067.7|26087.7|26072.7|26082.7|26067.7|21
1629920400000|2021-08-25 19:40:00|26080.2|26065.2|26080.2|26065.2|26082.7|26067.7|26077.7|26062.7|11
1629920700000|2021-08-25 19:45:00|26082.7|26067.7|26072.7|26057.7|26082.7|26067.7|26072.7|26057.7|2
1629921000000|2021-08-25 19:50:00|26075.2|26060.2|26067.7|26052.7|26075.2|26060.2|26067.7|26052.7|6
1629921300000|2021-08-25 19:55:00|26070.2|26055.2|26062.7|26047.7|26072.7|26057.7|26062.7|26047.7|14
1629921600000|2021-08-25 20:00:00|26081.5|26041.5|26080.2|26040.2|26085.7|26045.7|26077.6|26037.6|0
1629921900000|2021-08-25 20:05:00|26080.4|26040.4|26075.1|26035.1|26083.2|26043.2|26073.9|26033.9|0
1629922200000|2021-08-25 20:10:00|26074.9|26034.9|26083.2|26043.2|26084.4|26044.4|26073.9|26033.9|0
1629922500000|2021-08-25 20:15:00|26083.6|26043.6|26079.3|26039.3|26084.9|26044.9|26078.1|26038.1|0
1629922800000|2021-08-25 20:20:00|26079.5|26039.5|26080.6|26040.6|26080.6|26040.6|26078.1|26038.1|0
1629923100000|2021-08-25 20:25:00|26080.4|26040.4|26080.6|26040.6|26080.6|26040.6|26078.1|26038.1|0
1629923400000|2021-08-25 20:30:00|26080.8|26040.8|26082.4|26042.4|26082.4|26042.4|26080.6|26040.6|0
1629923700000|2021-08-25 20:35:00|26082.6|26042.6|26083.6|26043.6|26084.9|26044.9|26082.6|26042.6|0
1629924000000|2021-08-25 20:40:00|26083.4|26043.4|26086.1|26046.1|26086.1|26046.1|26082.4|26042.4|0
1629924300000|2021-08-25 20:45:00|26085.9|26045.9|26083.6|26043.6|26085.9|26045.9|26083|26043|0
1629924600000|2021-08-25 20:50:00|26083.4|26043.4|26084.9|26044.9|26084.9|26044.9|26082.4|26042.4|0
1629924900000|2021-08-25 20:55:00|26085.1|26045.1|26084.8|26044.8|26086.1|26046.1|26083.6|26043.6|0
1629925200000|2021-08-25 21:00:00|26085.3|26045.3|26083.2|26043.2|26085.3|26045.3|26082.2|26042.2|0
1629925500000|2021-08-25 21:05:00|26083.7|26043.7|26083.7|26043.7|26083.7|26043.7|26083.7|26043.7|0
1629925800000|2021-08-25 21:10:00|26084.2|26044.2|26083.2|26043.2|26084.2|26044.2|26082.7|26042.7|0
1629926100000|2021-08-25 21:15:00|26083.7|26043.7|26083.2|26043.2|26083.7|26043.7|26083.2|26043.2|0
1629926400000|2021-08-25 21:20:00|26083.7|26043.7|26083.7|26043.7|26084.8|26044.8|26082.7|26042.7|0
1629926700000|2021-08-25 21:25:00|26083.2|26043.2|26083.2|26043.2|26085.8|26045.8|26083.2|26043.2|0
1629927000000|2021-08-25 21:30:00|26084.8|26044.8|26085.3|26045.3|26085.3|26045.3|26084.2|26044.2|0
1629927600000|2021-08-25 21:40:00|26084.8|26044.8|26085.8|26045.8|26085.8|26045.8|26084.8|26044.8|0
1629927900000|2021-08-25 21:45:00|26086.3|26046.3|26085.8|26045.8|26086.3|26046.3|26085.8|26045.8|0
1629928500000|2021-08-25 21:55:00|26086.3|26046.3|26086.8|26046.8|26087.4|26047.4|26086.3|26046.3|0
1629928800000|2021-08-25 22:00:00|26087.3|26047.3|26080.6|26040.6|26088|26048|26080.6|26040.6|0
1629929100000|2021-08-25 22:05:00|26080.4|26040.4|26080.6|26040.6|26080.6|26040.6|26079.3|26039.3|0
1629929400000|2021-08-25 22:10:00|26080.8|26040.8|26078.1|26038.1|26082.4|26042.4|26078.1|26038.1|0
1629929700000|2021-08-25 22:15:00|26078.3|26038.3|26079.3|26039.3|26080.6|26040.6|26078.3|26038.3|0
1629930000000|2021-08-25 22:20:00|26079.5|26039.5|26078.1|26038.1|26080.6|26040.6|26076.8|26036.8|0
1629930300000|2021-08-25 22:25:00|26078|26038|26079.3|26039.3|26079.3|26039.3|26076.8|26036.8|0
1629930600000|2021-08-25 22:30:00|26079.5|26039.5|26083.6|26043.6|26083.6|26043.6|26079.5|26039.5|0
1629930900000|2021-08-25 22:35:00|26083.8|26043.8|26083.6|26043.6|26084.9|26044.9|26082.4|26042.4|0
1629931200000|2021-08-25 22:40:00|26083.4|26043.4|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629931500000|2021-08-25 22:45:00|26082.5|26042.5|26082.4|26042.4|26083.6|26043.6|26080.6|26040.6|0
1629931800000|2021-08-25 22:50:00|26082.6|26042.6|26083.6|26043.6|26084.9|26044.9|26082.6|26042.6|0
1629932100000|2021-08-25 22:55:00|26083.4|26043.4|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629932400000|2021-08-25 23:00:00|26082.6|26042.6|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629932700000|2021-08-25 23:05:00|26082.1|26042.1|26080.6|26040.6|26082.1|26042.1|26079.3|26039.3|0
1629933000000|2021-08-25 23:10:00|26080.8|26040.8|26080.6|26040.6|26082.4|26042.4|26080.6|26040.6|0
1629933300000|2021-08-25 23:15:00|26080.8|26040.8|26080.6|26040.6|26082.4|26042.4|26080.6|26040.6|0
1629933600000|2021-08-25 23:20:00|26080.7|26040.7|26079.3|26039.3|26081.2|26041.2|26079.3|26039.3|0
1629933900000|2021-08-25 23:25:00|26079.1|26039.1|26078.7|26038.7|26079.3|26039.3|26078.1|26038.1|0
1629934200000|2021-08-25 23:30:00|26078.6|26038.6|26084.9|26044.9|26084.9|26044.9|26078.1|26038.1|0
1629934500000|2021-08-25 23:35:00|26084.7|26044.7|26082.4|26042.4|26084.7|26044.7|26082.4|26042.4|0
1629934800000|2021-08-25 23:40:00|26082.6|26042.6|26084.2|26044.2|26084.9|26044.9|26082.6|26042.6|0
1629935100000|2021-08-25 23:45:00|26084.4|26044.4|26079.3|26039.3|26084.9|26044.9|26078.1|26038.1|0
1629935400000|2021-08-25 23:50:00|26079.1|26039.1|26079.3|26039.3|26079.3|26039.3|26078.1|26038.1|0
1629935700000|2021-08-25 23:55:00|26079.1|26039.1|26078.1|26038.1|26079.3|26039.3|26077.4|26037.4|0
1629936000000|2021-08-26 00:00:00|26078.3|26038.3|26069.3|26029.3|26079.3|26039.3|26069.3|26029.3|0
1629936300000|2021-08-26 00:05:00|26069.5|26029.5|26069.3|26029.3|26071.8|26031.8|26068|26028|0
1629936600000|2021-08-26 00:10:00|26069.1|26029.1|26068|26028|26071.8|26031.8|26068|26028|0
1629936900000|2021-08-26 00:15:00|26055|26015|26056.1|26016.1|26063|26023|26051.4|26011.4|0
1629937200000|2021-08-26 00:20:00|26056|26016|26043.7|26003.7|26058.9|26018.9|26041|26001|0
1629937500000|2021-08-26 00:25:00|26043.2|26003.2|26044.2|26004.2|26046.8|26006.8|26035.1|25995.1|0
1629937800000|2021-08-26 00:30:00|26044|26004|26052.9|26012.9|26052.9|26012.9|26038.2|25998.2|0
1629938100000|2021-08-26 00:35:00|26052.8|26012.8|26041.1|26001.1|26052.8|26012.8|26039.6|25999.6|0
1629938400000|2021-08-26 00:40:00|26040.6|26000.6|26045.4|26005.4|26045.4|26005.4|26036.6|25996.6|0
1629938700000|2021-08-26 00:45:00|26045.9|26005.9|26043.9|26003.9|26047.1|26007.1|26041|26001|0
1629939000000|2021-08-26 00:50:00|26043.7|26003.7|26041|26001|26044|26004|26041|26001|0
1629939300000|2021-08-26 00:55:00|26041.1|26001.1|26049.7|26009.7|26049.7|26009.7|26041|26001|0
1629939600000|2021-08-26 01:00:00|26049.6|26009.6|26043.6|26003.6|26049.6|26009.6|26037.9|25997.9|0
1629939900000|2021-08-26 01:05:00|26042.6|26002.6|26037|25997|26046.7|26006.7|26037|25997|0
1629940200000|2021-08-26 01:10:00|26036|25996|26037.3|25997.3|26040.2|26000.2|26031.2|25991.2|0
1629940500000|2021-08-26 01:15:00|26037.2|25997.2|26044.5|26004.5|26046.2|26006.2|26034.3|25994.3|0
1629940800000|2021-08-26 01:20:00|26045|26005|26045.9|26005.9|26051.9|26011.9|26042.9|26002.9|0
1629941100000|2021-08-26 01:25:00|26046.1|26006.1|26048.9|26008.9|26051.8|26011.8|26045.9|26005.9|0
1629941400000|2021-08-26 01:30:00|26049|26009|26031.1|25991.1|26051.8|26011.8|26030.9|25990.9|0
1629941700000|2021-08-26 01:35:00|26030.9|25990.9|26048.3|26008.3|26048.4|26008.4|26027.8|25987.8|0
1629942000000|2021-08-26 01:40:00|26048.8|26008.8|26043.8|26003.8|26049.5|26009.5|26042.4|26002.4|0
1629942300000|2021-08-26 01:45:00|26044.3|26004.3|26052.8|26012.8|26054.4|26014.4|26043.8|26003.8|0
1629942600000|2021-08-26 01:50:00|26052.3|26012.3|26057.5|26017.5|26066.4|26026.4|26051.5|26011.5|0
1629942900000|2021-08-26 01:55:00|26057.3|26017.3|26045.8|26005.8|26057.5|26017.5|26045.8|26005.8|0
1629943200000|2021-08-26 02:00:00|26045.9|26005.9|26034.3|25994.3|26050.2|26010.2|26032.6|25992.6|0
1629943500000|2021-08-26 02:05:00|26033.7|25993.7|26030.6|25990.6|26036.6|25996.6|26027.6|25987.6|0
1629943800000|2021-08-26 02:10:00|26030.1|25990.1|26036|25996|26039.1|25999.1|26027.7|25987.7|0
1629944100000|2021-08-26 02:15:00|26036.2|25996.2|26027.3|25987.3|26038.9|25998.9|26027.3|25987.3|0
1629944400000|2021-08-26 02:20:00|26027.4|25987.4|26024.4|25984.4|26030.3|25990.3|26022.8|25982.8|0
1629944700000|2021-08-26 02:25:00|26023.8|25983.8|26019.7|25979.7|26027.4|25987.4|26018.5|25978.5|0
1629945000000|2021-08-26 02:30:00|26020.3|25980.3|26019|25979|26021.4|25981.4|26012.8|25972.8|0
1629945300000|2021-08-26 02:35:00|26018.8|25978.8|26018.8|25978.8|26021.9|25981.9|26015.9|25975.9|0
1629945600000|2021-08-26 02:40:00|26019|25979|26024.6|25984.6|26024.6|25984.6|26013.1|25973.1|0
1629945900000|2021-08-26 02:45:00|26023.6|25983.6|26033.4|25993.4|26034.8|25994.8|26021.9|25981.9|0
1629946200000|2021-08-26 02:50:00|26033.9|25993.9|26033.3|25993.3|26036.3|25996.3|26027.6|25987.6|0
1629946500000|2021-08-26 02:55:00|26032.7|25992.7|26036.5|25996.5|26039.1|25999.1|26031.7|25991.7|0
1629946800000|2021-08-26 03:00:00|26036.3|25996.3|26030.5|25990.5|26039.2|25999.2|26027.7|25987.7|0
1629947100000|2021-08-26 03:05:00|26030|25990|26027.6|25987.6|26033.4|25993.4|26027.6|25987.6|0
1629947400000|2021-08-26 03:10:00|26027.4|25987.4|26015.9|25975.9|26027.6|25987.6|26015.8|25975.8|0
1629947700000|2021-08-26 03:15:00|26015.8|25975.8|26019.3|25979.3|26021.7|25981.7|26013|25973|0
1629948000000|2021-08-26 03:20:00|26020.1|25980.1|26021.9|25981.9|26021.9|25981.9|26013.1|25973.1|0
1629948300000|2021-08-26 03:25:00|26023.1|25983.1|26030.6|25990.6|26030.6|25990.6|26021.9|25981.9|0
1629948600000|2021-08-26 03:30:00|26030.1|25990.1|26028|25988|26030.8|25990.8|26025.1|25985.1|0
1629948900000|2021-08-26 03:35:00|26028.1|25988.1|26036.8|25996.8|26036.9|25996.9|26028.1|25988.1|0
1629949200000|2021-08-26 03:40:00|26036.2|25996.2|26032.3|25992.3|26036.8|25996.8|26030.9|25990.9|0
1629949500000|2021-08-26 03:45:00|26032.1|25992.1|26028.9|25988.9|26033.8|25993.8|26027.9|25987.9|0
1629949800000|2021-08-26 03:50:00|26028.4|25988.4|26029.1|25989.1|26030.8|25990.8|26027.6|25987.6|0
1629950100000|2021-08-26 03:55:00|26028.5|25988.5|26032.1|25992.1|26033.8|25993.8|26027.9|25987.9|0
1629950400000|2021-08-26 04:00:00|26031.6|25991.6|26030.9|25990.9|26033.7|25993.7|26027.9|25987.9|0
1629950700000|2021-08-26 04:05:00|26030.8|25990.8|26033.7|25993.7|26033.7|25993.7|26030.8|25990.8|0
1629951000000|2021-08-26 04:10:00|26033.2|25993.2|26033.8|25993.8|26036.8|25996.8|26032|25992|0
1629951300000|2021-08-26 04:15:00|26033.3|25993.3|26036.8|25996.8|26036.8|25996.8|26032.3|25992.3|0
1629951600000|2021-08-26 04:20:00|26036.2|25996.2|26033.3|25993.3|26036.2|25996.2|26031.4|25991.4|0
1629951900000|2021-08-26 04:25:00|26033.2|25993.2|26033.3|25993.3|26033.3|25993.3|26033.1|25993.1|0
1629952200000|2021-08-26 04:30:00|26033.4|25993.4|26036.3|25996.3|26036.5|25996.5|26033.4|25993.4|0
1629952500000|2021-08-26 04:35:00|26036.4|25996.4|26033.6|25993.6|26036.5|25996.5|26033.4|25993.4|0
1629952800000|2021-08-26 04:40:00|26033.7|25993.7|26034.6|25994.6|26036.5|25996.5|26033.4|25993.4|0
1629953100000|2021-08-26 04:45:00|26034.1|25994.1|26033.3|25993.3|26034.1|25994.1|26030.4|25990.4|0
1629953400000|2021-08-26 04:50:00|26033.4|25993.4|26031.7|25991.7|26036.2|25996.2|26030.4|25990.4|0
1629953700000|2021-08-26 04:55:00|26031.6|25991.6|26028.8|25988.8|26031.7|25991.7|26027.3|25987.3|0
1629954000000|2021-08-26 05:00:00|26028.3|25988.3|26027.4|25987.4|26033.6|25993.6|26024.7|25984.7|0
1629954300000|2021-08-26 05:05:00|26026.4|25986.4|26031.9|25991.9|26033.6|25993.6|26024.7|25984.7|0
1629954600000|2021-08-26 05:10:00|26031.3|25991.3|26034.3|25994.3|26036|25996|26030.4|25990.4|0
1629954900000|2021-08-26 05:15:00|26034.5|25994.5|26036.3|25996.3|26036.3|25996.3|26030.4|25990.4|0
1629955200000|2021-08-26 05:20:00|26036.2|25996.2|26044.8|26004.8|26047.7|26007.7|26036.2|25996.2|0
1629955500000|2021-08-26 05:25:00|26044.9|26004.9|26042|26002|26044.9|26004.9|26039|25999|0
1629955800000|2021-08-26 05:30:00|26041.5|26001.5|26036.2|25996.2|26041.5|26001.5|26033.4|25993.4|0
1629956100000|2021-08-26 05:35:00|26036.1|25996.1|26036.2|25996.2|26039.2|25999.2|26033.3|25993.3|0
1629956400000|2021-08-26 05:40:00|26036.7|25996.7|26042.3|26002.3|26042.3|26002.3|26036.2|25996.2|0
1629956700000|2021-08-26 05:45:00|26041.8|26001.8|26042.3|26002.3|26045.2|26005.2|26039.4|25999.4|0
1629957000000|2021-08-26 05:50:00|26041.8|26001.8|26034.1|25994.1|26041.8|26001.8|26034|25994|0
1629957300000|2021-08-26 05:55:00|26033.1|25993.1|26034.1|25994.1|26036.9|25996.9|26029.7|25989.7|0
1629957600000|2021-08-26 06:00:00|26034.7|25994.7|26010.2|25995.2|26036.9|25997.7|25992.7|25975.7|23
1629957900000|2021-08-26 06:05:00|26007.7|25992.7|25997.7|25982.7|26012.7|25997.7|25997.7|25982.7|12
1629958200000|2021-08-26 06:10:00|25995.2|25980.2|25990.2|25975.2|25997.7|25982.7|25985.2|25970.2|14
1629958500000|2021-08-26 06:15:00|25987.7|25972.7|26000.2|25985.2|26002.7|25987.7|25970.2|25955.2|46
1629958800000|2021-08-26 06:20:00|25997.7|25982.7|25972.7|25957.7|26000.2|25985.2|25967.7|25952.7|25
1629959100000|2021-08-26 06:25:00|25967.7|25952.7|25985.2|25970.2|25985.2|25970.2|25967.7|25952.7|28
1629959400000|2021-08-26 06:30:00|25987.7|25972.7|25982.7|25967.7|25992.7|25977.7|25972.7|25957.7|22
1629959700000|2021-08-26 06:35:00|25985.2|25970.2|25975.2|25960.2|25992.7|25977.7|25972.7|25957.7|12
1629960000000|2021-08-26 06:40:00|25972.7|25957.7|25955.2|25940.2|25975.2|25960.2|25950.2|25935.2|24
1629960300000|2021-08-26 06:45:00|25957.7|25942.7|25957.7|25942.7|25965.2|25950.2|25955.2|25940.2|20
1629960600000|2021-08-26 06:50:00|25960.2|25945.2|25960.2|25945.2|25962.7|25947.7|25945.2|25930.2|25
1629960900000|2021-08-26 06:55:00|25962.7|25947.7|25980.2|25965.2|25982.7|25967.7|25960.2|25945.2|46
1629961200000|2021-08-26 07:00:00|25977.7|25962.7|25912.7|25897.7|25995.2|25980.2|25912.7|25897.7|460
1629961500000|2021-08-26 07:05:00|25917.7|25902.7|25855.2|25840.2|25927.7|25912.7|25845.2|25830.2|492
1629961800000|2021-08-26 07:10:00|25852.7|25837.7|25872.7|25857.7|25902.7|25887.7|25835.2|25820.2|456
1629962100000|2021-08-26 07:15:00|25875.2|25860.2|25892.7|25877.7|25897.7|25882.7|25847.7|25832.7|330
1629962400000|2021-08-26 07:20:00|25895.2|25880.2|25867.7|25852.7|25895.2|25880.2|25835.2|25820.2|192
1629962700000|2021-08-26 07:25:00|25872.7|25857.7|25917.7|25902.7|25922.7|25907.7|25857.7|25842.7|256
1629963000000|2021-08-26 07:30:00|25927.7|25912.7|25952.7|25937.7|25985.2|25970.2|25922.7|25907.7|411
1629963300000|2021-08-26 07:35:00|25957.7|25942.7|25950.2|25935.2|25980.2|25965.2|25942.7|25927.7|265
1629963600000|2021-08-26 07:40:00|25953.2|25938.2|25950.7|25935.7|25980.7|25965.7|25928.2|25913.2|148
1629963900000|2021-08-26 07:45:00|25948.2|25933.2|25960.7|25945.7|25960.7|25945.7|25935.7|25920.7|92
1629964200000|2021-08-26 07:50:00|25958.2|25943.2|25955.7|25940.7|25978.2|25963.2|25955.7|25940.7|70
1629964500000|2021-08-26 07:55:00|25958.2|25943.2|25990.7|25975.7|26005.7|25990.7|25950.7|25935.7|132
1629964800000|2021-08-26 08:00:00|25995.7|25980.7|26015.7|26000.7|26025.7|26010.7|25990.7|25975.7|134
1629965100000|2021-08-26 08:05:00|26020.7|26005.7|25990.7|25975.7|26020.7|26005.7|25988.2|25973.2|106
1629965400000|2021-08-26 08:10:00|25993.2|25978.2|26015.7|26000.7|26015.7|26000.7|25993.2|25978.2|65
1629965700000|2021-08-26 08:15:00|26010.7|25995.7|26015.7|26000.7|26035.7|26020.7|26010.7|25995.7|85
1629966000000|2021-08-26 08:20:00|26013.2|25998.2|26035.7|26020.7|26058.2|26043.2|26010.7|25995.7|112
1629966300000|2021-08-26 08:25:00|26028.2|26013.2|26005.7|25990.7|26030.7|26015.7|26000.7|25985.7|72
1629966600000|2021-08-26 08:30:00|26010.7|25995.7|26020.7|26005.7|26020.7|26005.7|25995.7|25980.7|67
1629966900000|2021-08-26 08:35:00|26018.2|26003.2|26005.7|25990.7|26040.7|26025.7|26005.7|25990.7|47
1629967200000|2021-08-26 08:40:00|26000.7|25985.7|25995.7|25980.7|26010.7|25995.7|25985.7|25970.7|50
1629967500000|2021-08-26 08:45:00|26000.7|25985.7|25985.7|25970.7|26000.7|25985.7|25980.7|25965.7|80
1629967800000|2021-08-26 08:50:00|25983.2|25968.2|25975.7|25960.7|25985.7|25970.7|25970.7|25955.7|72
1629968100000|2021-08-26 08:55:00|25978.2|25963.2|25945.7|25930.7|25978.2|25963.2|25940.7|25925.7|115
1629968400000|2021-08-26 09:00:00|25943.2|25928.2|25905.7|25890.7|25950.7|25935.7|25900.7|25885.7|98
1629968700000|2021-08-26 09:05:00|25900.7|25885.7|25923.2|25908.2|25930.7|25915.7|25888.2|25873.2|178
1629969000000|2021-08-26 09:10:00|25925.7|25910.7|25940.7|25925.7|25950.7|25935.7|25925.7|25910.7|131
1629969300000|2021-08-26 09:15:00|25935.7|25920.7|25960.7|25945.7|25960.7|25945.7|25935.7|25920.7|39
1629969600000|2021-08-26 09:20:00|25958.2|25943.2|25930.7|25915.7|25960.7|25945.7|25925.7|25910.7|47
1629969900000|2021-08-26 09:25:00|25928.2|25913.2|25930.7|25915.7|25950.7|25935.7|25925.7|25910.7|41
1629970200000|2021-08-26 09:30:00|25925.7|25910.7|25918.2|25903.2|25930.7|25915.7|25905.7|25890.7|88
1629970500000|2021-08-26 09:35:00|25920.7|25905.7|25900.7|25885.7|25925.7|25910.7|25890.7|25875.7|59
1629970800000|2021-08-26 09:40:00|25895.7|25880.7|25903.2|25888.2|25905.7|25890.7|25890.7|25875.7|51
1629971100000|2021-08-26 09:45:00|25900.7|25885.7|25905.7|25890.7|25905.7|25890.7|25890.7|25875.7|46
1629971400000|2021-08-26 09:50:00|25900.7|25885.7|25905.7|25890.7|25910.7|25895.7|25895.7|25880.7|49
1629971700000|2021-08-26 09:55:00|25910.7|25895.7|25910.7|25895.7|25920.7|25905.7|25895.7|25880.7|47
1629972000000|2021-08-26 10:00:00|25908.2|25893.2|25925.7|25910.7|25940.7|25925.7|25905.7|25890.7|140
1629972300000|2021-08-26 10:05:00|25920.7|25905.7|25895.7|25880.7|25930.7|25915.7|25895.7|25880.7|107
1629972600000|2021-08-26 10:10:00|25893.2|25878.2|25890.7|25875.7|25905.7|25890.7|25888.2|25873.2|89
1629972900000|2021-08-26 10:15:00|25895.7|25880.7|25905.7|25890.7|25910.7|25895.7|25895.7|25880.7|18
1629973200000|2021-08-26 10:20:00|25908.2|25893.2|25905.7|25890.7|25913.2|25898.2|25900.7|25885.7|33
1629973500000|2021-08-26 10:25:00|25910.7|25895.7|25925.7|25910.7|25930.7|25915.7|25910.7|25895.7|39
1629973800000|2021-08-26 10:30:00|25923.2|25908.2|25910.7|25895.7|25940.7|25925.7|25910.7|25895.7|74
1629974100000|2021-08-26 10:35:00|25913.2|25898.2|25935.7|25920.7|25935.7|25920.7|25913.2|25898.2|80
1629974400000|2021-08-26 10:40:00|25933.2|25918.2|25930.7|25915.7|25940.7|25925.7|25930.7|25915.7|34
1629974700000|2021-08-26 10:45:00|25933.2|25918.2|25935.7|25920.7|25940.7|25925.7|25930.7|25915.7|28
1629975000000|2021-08-26 10:50:00|25938.2|25923.2|25940.7|25925.7|25943.2|25928.2|25935.7|25920.7|13
1629975300000|2021-08-26 10:55:00|25938.2|25923.2|25945.7|25930.7|25945.7|25930.7|25935.7|25920.7|26
1629975600000|2021-08-26 11:00:00|25943.2|25928.2|25940.7|25925.7|25950.7|25935.7|25938.2|25923.2|74
1629975900000|2021-08-26 11:05:00|25935.7|25920.7|25930.7|25915.7|25940.7|25925.7|25925.7|25910.7|33
1629976200000|2021-08-26 11:10:00|25928.2|25913.2|25935.7|25920.7|25943.2|25928.2|25928.2|25913.2|14
1629976500000|2021-08-26 11:15:00|25933.2|25918.2|25940.7|25925.7|25945.7|25930.7|25930.7|25915.7|15
1629976800000|2021-08-26 11:20:00|25943.2|25928.2|25965.7|25950.7|25970.7|25955.7|25940.7|25925.7|44
1629977100000|2021-08-26 11:25:00|25968.2|25953.2|25955.7|25940.7|25975.7|25960.7|25955.7|25940.7|40
1629977400000|2021-08-26 11:30:00|25953.2|25938.2|25950.7|25935.7|25955.7|25940.7|25945.7|25930.7|25
1629977700000|2021-08-26 11:35:00|25948.2|25933.2|25958.2|25943.2|25963.2|25948.2|25943.2|25928.2|36
1629978000000|2021-08-26 11:40:00|25955|25940|25957.5|25942.5|25967.5|25952.5|25955|25940|34
1629978300000|2021-08-26 11:45:00|25955|25940|25960|25945|25967.5|25952.5|25942.5|25927.5|35
1629978600000|2021-08-26 11:50:00|25962.5|25947.5|25957.5|25942.5|25962.5|25947.5|25952.5|25937.5|13
1629978900000|2021-08-26 11:55:00|25962.5|25947.5|25965|25950|25972.5|25957.5|25960|25945|34
1629979200000|2021-08-26 12:00:00|25967.5|25952.5|25967.5|25952.5|25967.5|25952.5|25962.5|25947.5|27
1629979500000|2021-08-26 12:05:00|25965|25950|25962.5|25947.5|25967.5|25952.5|25957.5|25942.5|17
1629979800000|2021-08-26 12:10:00|25960|25945|25972.5|25957.5|25977.5|25962.5|25957.5|25942.5|45
1629980100000|2021-08-26 12:15:00|25970|25955|25967.5|25952.5|25972.5|25957.5|25962.5|25947.5|27
1629980400000|2021-08-26 12:20:00|25962.5|25947.5|25960|25945|25967.5|25952.5|25957.5|25942.5|48
1629980700000|2021-08-26 12:25:00|25962.5|25947.5|25957.5|25942.5|25962.5|25947.5|25955|25940|20
1629981000000|2021-08-26 12:30:00|25955|25940|25950|25935|25957.5|25942.5|25947.5|25932.5|33
1629981300000|2021-08-26 12:35:00|25947.5|25932.5|25940|25925|25952.5|25937.5|25932.5|25917.5|77
1629981600000|2021-08-26 12:40:00|25942.5|25927.5|25957.5|25942.5|25957.5|25942.5|25940|25925|56
1629981900000|2021-08-26 12:45:00|25960|25945|25972.5|25957.5|25975|25960|25957.5|25942.5|48
1629982200000|2021-08-26 12:50:00|25975|25960|25977.5|25962.5|25987.5|25972.5|25972.5|25957.5|50
1629982500000|2021-08-26 12:55:00|25972.5|25957.5|25952.5|25937.5|25977.5|25962.5|25952.5|25937.5|38
1629982800000|2021-08-26 13:00:00|25955|25940|25965|25950|25967.5|25952.5|25952.5|25937.5|26
1629983100000|2021-08-26 13:05:00|25967.5|25952.5|25980|25965|25982.5|25967.5|25962.5|25947.5|31
1629983400000|2021-08-26 13:10:00|25982.5|25967.5|25970|25955|25987.5|25972.5|25967.5|25952.5|93
1629983700000|2021-08-26 13:15:00|25972.5|25957.5|25967.5|25952.5|25975|25960|25962.5|25947.5|43
1629984000000|2021-08-26 13:20:00|25972.5|25957.5|25957.5|25942.5|25972.5|25957.5|25957.5|25942.5|51
1629984300000|2021-08-26 13:25:00|25960|25945|25940|25925|25962.5|25947.5|25932.5|25917.5|68
1629984600000|2021-08-26 13:30:00|25937.5|25922.5|25967.5|25952.5|25967.5|25952.5|25930|25915|172
1629984900000|2021-08-26 13:35:00|25970|25955|25952.5|25937.5|25977.5|25962.5|25952.5|25937.5|87
1629985200000|2021-08-26 13:40:00|25955|25940|25947.5|25932.5|25965|25950|25942.5|25927.5|65
1629985500000|2021-08-26 13:45:00|25945|25930|25977.5|25962.5|25987.5|25972.5|25945|25930|109
1629985800000|2021-08-26 13:50:00|25980|25965|25970|25955|25980|25965|25957.5|25942.5|64
1629986100000|2021-08-26 13:55:00|25972.5|25957.5|25950|25935|25972.5|25957.5|25947.5|25932.5|64
1629986400000|2021-08-26 14:00:00|25952.5|25937.5|25937.5|25922.5|25952.5|25937.5|25932.5|25917.5|100
1629986700000|2021-08-26 14:05:00|25942.5|25927.5|25942.5|25927.5|25947.5|25932.5|25932.5|25917.5|96
1629987000000|2021-08-26 14:10:00|25945.2|25930.2|25937.7|25922.7|25955.2|25940.2|25930.2|25915.2|87
1629987300000|2021-08-26 14:15:00|25940.2|25925.2|25945.2|25930.2|25955.2|25940.2|25935.2|25920.2|65
1629987600000|2021-08-26 14:20:00|25942.7|25927.7|25935.2|25920.2|25950.2|25935.2|25930.2|25915.2|62
1629987900000|2021-08-26 14:25:00|25932.7|25917.7|25905.2|25890.2|25935.2|25920.2|25855.2|25840.2|552
1629988200000|2021-08-26 14:30:00|25907.7|25892.7|25897.7|25882.7|25920.2|25905.2|25885.2|25870.2|248
1629988500000|2021-08-26 14:35:00|25895.2|25880.2|25895.2|25880.2|25915.2|25900.2|25890.2|25875.2|115
1629988800000|2021-08-26 14:40:00|25890.2|25875.2|25880.2|25865.2|25897.7|25882.7|25872.7|25857.7|95
1629989100000|2021-08-26 14:45:00|25885.2|25870.2|25890.2|25875.2|25910.2|25895.2|25882.7|25867.7|95
1629989400000|2021-08-26 14:50:00|25887.7|25872.7|25870.2|25855.2|25887.7|25872.7|25867.7|25852.7|99
1629989700000|2021-08-26 14:55:00|25875.2|25860.2|25880.2|25865.2|25890.2|25875.2|25870.2|25855.2|70
1629990000000|2021-08-26 15:00:00|25882.7|25867.7|25870.2|25855.2|25882.7|25867.7|25860.2|25845.2|147
1629990300000|2021-08-26 15:05:00|25867.7|25852.7|25875.2|25860.2|25880.2|25865.2|25860.2|25845.2|152
1629990600000|2021-08-26 15:10:00|25880.2|25865.2|25885.2|25870.2|25890.2|25875.2|25875.2|25860.2|98
1629990900000|2021-08-26 15:15:00|25887.7|25872.7|25895.2|25880.2|25895.2|25880.2|25885.2|25870.2|182
1629991200000|2021-08-26 15:20:00|25900.2|25885.2|25900.2|25885.2|25925.2|25910.2|25900.2|25885.2|268
1629991500000|2021-08-26 15:25:00|25905.2|25890.2|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|315
1629991800000|2021-08-26 15:30:00|25915.2|25900.2|25875.2|25860.2|25915.2|25900.2|25875.2|25860.2|356
1629992100000|2021-08-26 15:35:00|25880.2|25865.2|25885.2|25870.2|25890.2|25875.2|25870.2|25855.2|806
1629992400000|2021-08-26 15:40:00|25887.7|25872.7|25870.2|25855.2|25895.2|25880.2|25870.2|25855.2|86
1629992700000|2021-08-26 15:45:00|25872.7|25857.7|25875.2|25860.2|25880.2|25865.2|25870.2|25855.2|51
1629993000000|2021-08-26 15:50:00|25877.7|25857.7|25887.7|25867.7|25887.7|25867.7|25877.7|25857.7|22
1629993300000|2021-08-26 15:55:00|25882.7|25862.7|25892.7|25872.7|25892.7|25872.7|25882.7|25862.7|24
1629993600000|2021-08-26 16:00:00|25897.7|25877.7|25912.7|25892.7|25912.7|25892.7|25892.7|25872.7|33
1629993900000|2021-08-26 16:05:00|25907.7|25887.7|25907.7|25882.7|25912.7|25887.7|25902.7|25877.7|23
1629994200000|2021-08-26 16:10:00|25912.7|25887.7|25917.7|25897.7|25917.7|25897.7|25912.7|25882.7|14
1629994500000|2021-08-26 16:15:00|25922.7|25902.7|25922.7|25902.7|25927.7|25907.7|25917.7|25897.7|14
1629994800000|2021-08-26 16:20:00|25917.7|25897.7|25922.7|25897.7|25922.7|25902.7|25917.7|25897.7|5
1629995100000|2021-08-26 16:25:00|25917.7|25902.7|25917.7|25897.7|25917.7|25902.7|25917.7|25897.7|5
1629995400000|2021-08-26 16:30:00|25912.7|25892.7|25922.7|25902.7|25922.7|25902.7|25912.7|25892.7|12
1629995700000|2021-08-26 16:35:00|25917.7|25897.7|25927.7|25907.7|25927.7|25907.7|25917.7|25897.7|12
1629996000000|2021-08-26 16:40:00|25922.7|25902.7|25927.7|25907.7|25927.7|25907.7|25922.7|25902.7|36
1629996300000|2021-08-26 16:45:00|25922.7|25902.7|25922.7|25897.7|25927.7|25902.7|25917.7|25897.7|8
1629996600000|2021-08-26 16:50:00|25927.7|25902.7|25917.7|25897.7|25927.7|25907.7|25917.7|25897.7|3
1629996900000|2021-08-26 16:55:00|25912.7|25892.7|25922.7|25902.7|25927.7|25907.7|25912.7|25892.7|5
1629997200000|2021-08-26 17:00:00|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|1
1629997500000|2021-08-26 17:05:00|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|4
1629997800000|2021-08-26 17:10:00|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|5
1629998100000|2021-08-26 17:15:00|25922.7|25902.7|25917.7|25897.7|25927.7|25902.7|25917.7|25897.7|3
1629998400000|2021-08-26 17:20:00|25912.7|25892.7|25902.7|25877.7|25917.7|25897.7|25902.7|25877.7|9
1629998700000|2021-08-26 17:25:00|25897.7|25882.7|25902.7|25882.7|25907.7|25882.7|25897.7|25882.7|3
1629999000000|2021-08-26 17:30:00|25897.7|25877.7|25907.7|25887.7|25907.7|25887.7|25897.7|25877.7|4
1629999300000|2021-08-26 17:35:00|25902.7|25882.7|25912.7|25892.7|25912.7|25892.7|25902.7|25882.7|5
1629999600000|2021-08-26 17:40:00|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|25912.7|25892.7|3
1629999900000|2021-08-26 17:45:00|25912.7|25892.7|25907.7|25882.7|25917.7|25892.7|25902.7|25882.7|2
1630000200000|2021-08-26 17:50:00|25902.7|25887.7|25907.7|25887.7|25907.7|25887.7|25902.7|25887.7|2
1630000500000|2021-08-26 17:55:00|25912.7|25892.7|25907.7|25887.7|25912.7|25892.7|25907.7|25887.7|3
1630000800000|2021-08-26 18:00:00|25902.7|25882.7|25902.7|25877.7|25907.7|25882.7|25897.7|25877.7|5
1630001100000|2021-08-26 18:05:00|25897.7|25882.7|25882.7|25862.7|25897.7|25882.7|25882.7|25862.7|14
1630001400000|2021-08-26 18:10:00|25887.7|25867.7|25877.7|25852.7|25887.7|25867.7|25877.7|25852.7|7
1630001700000|2021-08-26 18:15:00|25882.7|25857.7|25867.7|25847.7|25882.7|25862.7|25867.7|25847.7|7
1630002000000|2021-08-26 18:20:00|25877.7|25852.7|25867.7|25847.7|25887.7|25867.7|25867.7|25847.7|29
1630002300000|2021-08-26 18:25:00|25872.7|25842.7|25867.7|25852.7|25877.7|25857.7|25867.7|25842.7|19
1630002600000|2021-08-26 18:30:00|25865.2|25850.2|25865.2|25850.2|25872.7|25857.7|25865.2|25850.2|2
1630002900000|2021-08-26 18:35:00|25867.7|25852.7|25877.7|25862.7|25880.2|25865.2|25867.7|25852.7|6
1630003200000|2021-08-26 18:40:00|25875.2|25860.2|25862.7|25847.7|25877.7|25862.7|25857.7|25842.7|3
1630003500000|2021-08-26 18:45:00|25860.2|25845.2|25857.7|25842.7|25865.2|25850.2|25855.2|25840.2|4
1630003800000|2021-08-26 18:50:00|25855.2|25840.2|25850.2|25835.2|25855.2|25840.2|25850.2|25835.2|14
1630004100000|2021-08-26 18:55:00|25852.7|25837.7|25850.2|25835.2|25852.7|25837.7|25850.2|25835.2|2
1630004400000|2021-08-26 19:00:00|25842.7|25827.7|25842.7|25827.7|25845.2|25830.2|25840.2|25825.2|18
1630004700000|2021-08-26 19:05:00|25840.2|25825.2|25825.2|25810.2|25840.2|25825.2|25825.2|25810.2|12
1630005000000|2021-08-26 19:10:00|25830.2|25815.2|25830.2|25815.2|25830.2|25815.2|25820.2|25805.2|20
1630005300000|2021-08-26 19:15:00|25827.7|25812.7|25865.2|25850.2|25865.2|25850.2|25822.7|25807.7|7
1630005600000|2021-08-26 19:20:00|25862.7|25847.7|25840.2|25825.2|25865.2|25850.2|25840.2|25825.2|8
1630005900000|2021-08-26 19:25:00|25842.7|25827.7|25832.7|25817.7|25842.7|25827.7|25827.7|25812.7|5
1630006200000|2021-08-26 19:30:00|25835.2|25820.2|25832.7|25817.7|25842.7|25827.7|25827.7|25812.7|30
1630006500000|2021-08-26 19:35:00|25835.2|25820.2|25827.7|25812.7|25847.7|25832.7|25827.7|25812.7|14
1630006800000|2021-08-26 19:40:00|25830.2|25815.2|25840.2|25825.2|25850.2|25835.2|25827.7|25812.7|6
1630007100000|2021-08-26 19:45:00|25835.2|25820.2|25840.2|25825.2|25845.2|25830.2|25832.7|25817.7|8
1630007400000|2021-08-26 19:50:00|25842.7|25827.7|25842.7|25827.7|25850.2|25835.2|25840.2|25825.2|3
1630007700000|2021-08-26 19:55:00|25840.2|25825.2|25827.7|25812.7|25840.2|25825.2|25827.7|25812.7|14
1630008000000|2021-08-26 20:00:00|25847.5|25807.5|25851.7|25811.7|25854.2|25814.2|25843.1|25803.1|0
1630008300000|2021-08-26 20:05:00|25851.9|25811.9|25846.7|25806.7|25853|25813|25843|25803|0
1630008600000|2021-08-26 20:10:00|25846.9|25806.9|25851|25811|25853.5|25813.5|25843|25803|0
1630008900000|2021-08-26 20:15:00|25850.7|25810.7|25853.9|25813.9|25855.2|25815.2|25849.7|25809.7|0
1630009200000|2021-08-26 20:20:00|25854.2|25814.2|25860.7|25820.7|25862|25822|25853.9|25813.9|0
1630009500000|2021-08-26 20:25:00|25860.9|25820.9|25861.2|25821.2|25862|25822|25860.7|25820.7|0
1630009800000|2021-08-26 20:30:00|25861.4|25821.4|25863.7|25823.7|25864.9|25824.9|25861.4|25821.4|0
1630010100000|2021-08-26 20:35:00|25863.9|25823.9|25864.9|25824.9|25866.2|25826.2|25863.7|25823.7|0
1630010400000|2021-08-26 20:40:00|25864.7|25824.7|25864.9|25824.9|25864.9|25824.9|25863.7|25823.7|0
1630010700000|2021-08-26 20:45:00|25865.2|25825.2|25864.9|25824.9|25866.2|25826.2|25864.9|25824.9|0
1630011000000|2021-08-26 20:50:00|25865.2|25825.2|25863.7|25823.7|25866.2|25826.2|25863.7|25823.7|0
1630011300000|2021-08-26 20:55:00|25863.9|25823.9|25863.6|25823.6|25864.9|25824.9|25863.1|25823.1|0
1630011600000|2021-08-26 21:00:00|25864.1|25824.1|25865.1|25825.1|25865.1|25825.1|25864.1|25824.1|0
1630011900000|2021-08-26 21:05:00|25864.6|25824.6|25864.1|25824.1|25865.1|25825.1|25863.1|25823.1|0
1630012200000|2021-08-26 21:10:00|25863.6|25823.6|25861.5|25821.5|25863.6|25823.6|25861.5|25821.5|0
1630012500000|2021-08-26 21:15:00|25863.1|25823.1|25863.6|25823.6|25864.1|25824.1|25863.1|25823.1|0
1630012800000|2021-08-26 21:20:00|25862.6|25822.6|25862|25822|25862.6|25822.6|25862|25822|0
1630013100000|2021-08-26 21:25:00|25861.5|25821.5|25862|25822|25862|25822|25861.5|25821.5|0
1630013400000|2021-08-26 21:30:00|25862.6|25822.6|25863.6|25823.6|25864.1|25824.1|25862.6|25822.6|0
1630013700000|2021-08-26 21:35:00|25863.1|25823.1|25863.6|25823.6|25863.6|25823.6|25863.1|25823.1|0
1630014000000|2021-08-26 21:40:00|25863.1|25823.1|25862|25822|25864.1|25824.1|25862|25822|0
1630014300000|2021-08-26 21:45:00|25861.5|25821.5|25861.5|25821.5|25862|25822|25861.5|25821.5|0
1630014600000|2021-08-26 21:50:00|25862|25822|25862.6|25822.6|25863.1|25823.1|25862|25822|0
1630014900000|2021-08-26 21:55:00|25863.1|25823.1|25863.1|25823.1|25863.1|25823.1|25862.6|25822.6|0
1630015200000|2021-08-26 22:00:00|25863.3|25823.3|25861.2|25821.2|25866.8|25826.8|25859.9|25819.9|0
1630015500000|2021-08-26 22:05:00|25861.1|25821.1|25866.2|25826.2|25867.4|25827.4|25860.6|25820.6|0
1630015800000|2021-08-26 22:10:00|25866.4|25826.4|25871.7|25831.7|25871.7|25831.7|25866.2|25826.2|0
1630016100000|2021-08-26 22:15:00|25871.9|25831.9|25869.9|25829.9|25873|25833|25868.7|25828.7|0
1630016400000|2021-08-26 22:20:00|25870.2|25830.2|25866.2|25826.2|25873|25833|25866.2|25826.2|0
1630016700000|2021-08-26 22:25:00|25866|25826|25864.9|25824.9|25866|25826|25859.9|25819.9|0
1630017000000|2021-08-26 22:30:00|25865.2|25825.2|25862.4|25822.4|25867.4|25827.4|25859.9|25819.9|0
1630017300000|2021-08-26 22:35:00|25862.2|25822.2|25863.7|25823.7|25863.7|25823.7|25861.2|25821.2|0
1630017600000|2021-08-26 22:40:00|25863.5|25823.5|25861.2|25821.2|25863.5|25823.5|25861.2|25821.2|0
1630017900000|2021-08-26 22:45:00|25861|25821|25859.9|25819.9|25861|25821|25859.9|25819.9|0
1630018200000|2021-08-26 22:50:00|25860.2|25820.2|25862.4|25822.4|25862.4|25822.4|25860.2|25820.2|0
1630018500000|2021-08-26 22:55:00|25862.3|25822.3|25861.2|25821.2|25862.3|25822.3|25861.2|25821.2|0
1630018800000|2021-08-26 23:00:00|25861|25821|25855.7|25815.7|25861|25821|25854.4|25814.4|0
1630019100000|2021-08-26 23:05:00|25855.5|25815.5|25851.9|25811.9|25855.7|25815.7|25851.9|25811.9|0
1630019400000|2021-08-26 23:10:00|25852.1|25812.1|25854.4|25814.4|25855.7|25815.7|25852.1|25812.1|0
1630019700000|2021-08-26 23:15:00|25854.2|25814.2|25855.7|25815.7|25855.7|25815.7|25853.2|25813.2|0
1630020000000|2021-08-26 23:20:00|25855.6|25815.6|25856.9|25816.9|25856.9|25816.9|25854.4|25814.4|0
1630020300000|2021-08-26 23:25:00|25857|25817|25856.9|25816.9|25858.7|25818.7|25856.9|25816.9|0
1630020600000|2021-08-26 23:30:00|25856.7|25816.7|25855.7|25815.7|25856.7|25816.7|25854.4|25814.4|0
1630020900000|2021-08-26 23:35:00|25855.6|25815.6|25853.2|25813.2|25856.9|25816.9|25851.9|25811.9|0
1630021200000|2021-08-26 23:40:00|25853|25813|25848.2|25808.2|25853.2|25813.2|25846.9|25806.9|0
1630021500000|2021-08-26 23:45:00|25848|25808|25842.7|25802.7|25848.8|25808.8|25842.7|25802.7|0
1630021800000|2021-08-26 23:50:00|25842.8|25802.8|25845.5|25805.5|25846.8|25806.8|25833.7|25793.7|0
1630022100000|2021-08-26 23:55:00|25845.6|25805.6|25842.5|25802.5|25846.8|25806.8|25842.5|25802.5|0
1630022400000|2021-08-27 00:00:00|25842.3|25802.3|25836.1|25796.1|25842.5|25802.5|25823|25783|0
1630022700000|2021-08-27 00:05:00|25836.3|25796.3|25829.2|25789.2|25839.8|25799.8|25828|25788|0
1630023000000|2021-08-27 00:10:00|25828.7|25788.7|25826.8|25786.8|25831.1|25791.1|25823|25783|0
1630023300000|2021-08-27 00:15:00|25826.6|25786.6|25810.2|25770.2|25826.8|25786.8|25807.7|25767.7|0
1630023600000|2021-08-27 00:20:00|25810.3|25770.3|25804.5|25764.5|25810.5|25770.5|25801.8|25761.8|0
1630023900000|2021-08-27 00:25:00|25804.7|25764.7|25803|25763|25804.7|25764.7|25795.6|25755.6|0
1630024200000|2021-08-27 00:30:00|25804|25764|25809.2|25769.2|25809.2|25769.2|25797.6|25757.6|0
1630024500000|2021-08-27 00:35:00|25809.1|25769.1|25814.9|25774.9|25815|25775|25807.5|25767.5|0
1630024800000|2021-08-27 00:40:00|25814.4|25774.4|25820.6|25780.6|25823.5|25783.5|25812|25772|0
1630025100000|2021-08-27 00:45:00|25820|25780|25820.6|25780.6|25820.6|25780.6|25814.7|25774.7|0
1630025400000|2021-08-27 00:50:00|25821.6|25781.6|25835.2|25795.2|25841.2|25801.2|25821.6|25781.6|0
1630025700000|2021-08-27 00:55:00|25835.3|25795.3|25838.7|25798.7|25841.6|25801.6|25830.9|25790.9|0
1630026000000|2021-08-27 01:00:00|25839.2|25799.2|25836.7|25796.7|25844.5|25804.5|25835.8|25795.8|0
1630026300000|2021-08-27 01:05:00|25837.2|25797.2|25839.6|25799.6|25847|25807|25837.2|25797.2|0
1630026600000|2021-08-27 01:10:00|25840.1|25800.1|25844.1|25804.1|25847|25807|25840.1|25800.1|0
1630026900000|2021-08-27 01:15:00|25844.2|25804.2|25853.8|25813.8|25862.3|25822.3|25841.2|25801.2|0
1630027200000|2021-08-27 01:20:00|25854.3|25814.3|25853.5|25813.5|25859.6|25819.6|25853.3|25813.3|0
1630027500000|2021-08-27 01:25:00|25854.5|25814.5|25871.2|25831.2|25877.3|25837.3|25854.5|25814.5|0
1630027800000|2021-08-27 01:30:00|25871.1|25831.1|25871.8|25831.8|25879.7|25839.7|25868.3|25828.3|0
1630028100000|2021-08-27 01:35:00|25872.5|25832.5|25871.5|25831.5|25877|25837|25868.3|25828.3|0
1630028400000|2021-08-27 01:40:00|25872|25832|25865.4|25825.4|25874.2|25834.2|25863.7|25823.7|0
1630028700000|2021-08-27 01:45:00|25865.5|25825.5|25871.5|25831.5|25871.6|25831.6|25863.8|25823.8|0
1630029000000|2021-08-27 01:50:00|25871.6|25831.6|25862.8|25822.8|25871.6|25831.6|25862.8|25822.8|0
1630029300000|2021-08-27 01:55:00|25863.8|25823.8|25865.7|25825.7|25868.6|25828.6|25862.8|25822.8|0
1630029600000|2021-08-27 02:00:00|25866.2|25826.2|25895.1|25855.1|25898|25858|25866.2|25826.2|0
1630029900000|2021-08-27 02:05:00|25895.6|25855.6|25899|25859|25904.4|25864.4|25895.6|25855.6|0
1630030200000|2021-08-27 02:10:00|25898.9|25858.9|25899|25859|25901.9|25861.9|25896|25856|0
1630030500000|2021-08-27 02:15:00|25898.9|25858.9|25898.9|25858.9|25900.2|25860.2|25893.1|25853.1|0
1630030800000|2021-08-27 02:20:00|25899|25859|25899|25859|25901.9|25861.9|25897.5|25857.5|0
1630031100000|2021-08-27 02:25:00|25899.5|25859.5|25909.4|25869.4|25911.1|25871.1|25899|25859|0
1630031400000|2021-08-27 02:30:00|25908.9|25868.9|25911.2|25871.2|25914.1|25874.1|25905.3|25865.3|0
1630031700000|2021-08-27 02:35:00|25910.7|25870.7|25905.4|25865.4|25912.6|25872.6|25900.8|25860.8|0
1630032000000|2021-08-27 02:40:00|25905.9|25865.9|25905.3|25865.3|25906.6|25866.6|25899.5|25859.5|0
1630032300000|2021-08-27 02:45:00|25905.4|25865.4|25893.8|25853.8|25905.4|25865.4|25893.8|25853.8|0
1630032600000|2021-08-27 02:50:00|25893.7|25853.7|25892.2|25852.2|25897|25857|25890.9|25850.9|0
1630032900000|2021-08-27 02:55:00|25892.8|25852.8|25885|25845|25893.9|25853.9|25885|25845|0
1630033200000|2021-08-27 03:00:00|25883.9|25843.9|25882.2|25842.2|25885.2|25845.2|25879.3|25839.3|0
1630033500000|2021-08-27 03:05:00|25883.2|25843.2|25885.1|25845.1|25886.4|25846.4|25882.1|25842.1|0
1630033800000|2021-08-27 03:10:00|25886|25846|25884.3|25844.3|25894.7|25854.7|25884.3|25844.3|0
1630034100000|2021-08-27 03:15:00|25884.8|25844.8|25886|25846|25886.2|25846.2|25877.3|25837.3|0
1630034400000|2021-08-27 03:20:00|25885.9|25845.9|25885.9|25845.9|25886.2|25846.2|25880.1|25840.1|0
1630034700000|2021-08-27 03:25:00|25885.4|25845.4|25883.1|25843.1|25888.9|25848.9|25883|25843|0
1630035000000|2021-08-27 03:30:00|25883.2|25843.2|25880.4|25840.4|25886|25846|25874.6|25834.6|0
1630035300000|2021-08-27 03:35:00|25880.2|25840.2|25883.7|25843.7|25883.8|25843.8|25878.7|25838.7|0
1630035600000|2021-08-27 03:40:00|25883.8|25843.8|25885|25845|25886.6|25846.6|25883.7|25843.7|0
1630035900000|2021-08-27 03:45:00|25884.5|25844.5|25890.7|25850.7|25892.3|25852.3|25883.7|25843.7|0
1630036200000|2021-08-27 03:50:00|25890.2|25850.2|25889.5|25849.5|25892.4|25852.4|25888|25848|0
1630036500000|2021-08-27 03:55:00|25889.4|25849.4|25883.6|25843.6|25889.5|25849.5|25880.8|25840.8|0
1630036800000|2021-08-27 04:00:00|25883.7|25843.7|25886.6|25846.6|25886.6|25846.6|25883.6|25843.6|0
1630037100000|2021-08-27 04:05:00|25886.1|25846.1|25884.9|25844.9|25886.6|25846.6|25883.7|25843.7|0
1630037400000|2021-08-27 04:10:00|25885|25845|25886.5|25846.5|25886.6|25846.6|25883.7|25843.7|0
1630037700000|2021-08-27 04:15:00|25886.4|25846.4|25889.4|25849.4|25889.4|25849.4|25886.4|25846.4|0
1630038000000|2021-08-27 04:20:00|25889.5|25849.5|25895.4|25855.4|25896.7|25856.7|25889.4|25849.4|0
1630038300000|2021-08-27 04:25:00|25895.3|25855.3|25892.4|25852.4|25896.7|25856.7|25890.9|25850.9|0
1630038600000|2021-08-27 04:30:00|25892.9|25852.9|25890.6|25850.6|25895.3|25855.3|25889.2|25849.2|0
1630038900000|2021-08-27 04:35:00|25891.1|25851.1|25887.7|25847.7|25892.1|25852.1|25887.5|25847.5|0
1630039200000|2021-08-27 04:40:00|25887.1|25847.1|25886.5|25846.5|25887.7|25847.7|25886.3|25846.3|0
1630039500000|2021-08-27 04:45:00|25886.6|25846.6|25889.6|25849.6|25889.6|25849.6|25886.6|25846.6|0
1630039800000|2021-08-27 04:50:00|25890.2|25850.2|25889.2|25849.2|25890.9|25850.9|25887.8|25847.8|0
1630040100000|2021-08-27 04:55:00|25889.4|25849.4|25892.4|25852.4|25892.4|25852.4|25889.2|25849.2|0
1630040400000|2021-08-27 05:00:00|25892.5|25852.5|25889.6|25849.6|25895.3|25855.3|25889.5|25849.5|0
1630040700000|2021-08-27 05:05:00|25889.5|25849.5|25877.5|25837.5|25889.6|25849.6|25874.4|25834.4|0
1630041000000|2021-08-27 05:10:00|25877.4|25837.4|25877.6|25837.6|25880.5|25840.5|25875.9|25835.9|0
1630041300000|2021-08-27 05:15:00|25878.1|25838.1|25883.7|25843.7|25883.7|25843.7|25875.9|25835.9|0
1630041600000|2021-08-27 05:20:00|25884.2|25844.2|25887.9|25847.9|25895|25855|25884.2|25844.2|0
1630041900000|2021-08-27 05:25:00|25888.5|25848.5|25892|25852|25892|25852|25885|25845|0
1630042200000|2021-08-27 05:30:00|25891.8|25851.8|25895.2|25855.2|25903.9|25863.9|25891.8|25851.8|0
1630042500000|2021-08-27 05:35:00|25895|25855|25886|25846|25895.2|25855.2|25883.3|25843.3|0
1630042800000|2021-08-27 05:40:00|25886.1|25846.1|25895.3|25855.3|25895.3|25855.3|25886.1|25846.1|0
1630043100000|2021-08-27 05:45:00|25895.4|25855.4|25892.1|25852.1|25898.2|25858.2|25889.4|25849.4|0
1630043400000|2021-08-27 05:50:00|25892.3|25852.3|25896.1|25856.1|25898.1|25858.1|25887.8|25847.8|0
1630043700000|2021-08-27 05:55:00|25894.9|25854.9|25903.3|25863.3|25903.5|25863.5|25893|25853|0
1630044000000|2021-08-27 06:00:00|25902.3|25862.3|25890.2|25875.2|25904.6|25875.2|25870.2|25846.2|42
1630044300000|2021-08-27 06:05:00|25895.2|25880.2|25907.7|25892.7|25907.7|25892.7|25895.2|25880.2|17
1630044600000|2021-08-27 06:10:00|25910.2|25895.2|25910.2|25895.2|25915.2|25900.2|25905.2|25890.2|17
1630044900000|2021-08-27 06:15:00|25912.7|25897.7|25895.2|25880.2|25915.2|25900.2|25892.7|25877.7|21
1630045200000|2021-08-27 06:20:00|25897.7|25882.7|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|9
1630045500000|2021-08-27 06:25:00|25907.7|25892.7|25905.2|25890.2|25907.7|25892.7|25902.7|25887.7|31
1630045800000|2021-08-27 06:30:00|25902.7|25887.7|25902.7|25887.7|25907.7|25892.7|25897.7|25882.7|8
1630046100000|2021-08-27 06:35:00|25905.2|25890.2|25902.7|25887.7|25910.2|25895.2|25902.7|25887.7|6
1630046400000|2021-08-27 06:40:00|25900.2|25885.2|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|7
1630046700000|2021-08-27 06:45:00|25912.7|25897.7|25910.2|25895.2|25912.7|25897.7|25907.7|25892.7|8
1630047000000|2021-08-27 06:50:00|25912.7|25897.7|25915.2|25900.2|25925.2|25910.2|25910.2|25895.2|20
1630047300000|2021-08-27 06:55:00|25912.7|25897.7|25885.2|25870.2|25920.2|25905.2|25885.2|25870.2|89
1630047600000|2021-08-27 07:00:00|25895.2|25880.2|25845.2|25830.2|25895.2|25880.2|25820.2|25805.2|407
1630047900000|2021-08-27 07:05:00|25840.2|25825.2|25830.2|25815.2|25857.7|25842.7|25830.2|25815.2|275
1630048200000|2021-08-27 07:10:00|25835.2|25820.2|25860.2|25845.2|25872.7|25857.7|25830.2|25815.2|257
1630048500000|2021-08-27 07:15:00|25862.7|25847.7|25890.2|25875.2|25900.2|25885.2|25860.2|25845.2|203
1630048800000|2021-08-27 07:20:00|25892.7|25877.7|25885.2|25870.2|25910.2|25895.2|25885.2|25870.2|156
1630049100000|2021-08-27 07:25:00|25890.2|25875.2|25940.2|25925.2|25940.2|25925.2|25890.2|25875.2|253
1630049400000|2021-08-27 07:30:00|25945.2|25930.2|25940.2|25925.2|25950.2|25935.2|25925.2|25910.2|189
1630049700000|2021-08-27 07:35:00|25937.7|25922.7|25922.7|25907.7|25940.2|25925.2|25920.2|25905.2|99
1630050000000|2021-08-27 07:40:00|25917.4|25902.4|25904.9|25889.9|25919.9|25904.9|25899.9|25884.9|118
1630050300000|2021-08-27 07:45:00|25899.9|25884.9|25899.9|25884.9|25907.4|25892.4|25884.9|25869.9|81
1630050600000|2021-08-27 07:50:00|25897.4|25882.4|25899.9|25884.9|25904.9|25889.9|25889.9|25874.9|78
1630050900000|2021-08-27 07:55:00|25904.9|25889.9|25907.4|25892.4|25909.9|25894.9|25894.9|25879.9|41
1630051200000|2021-08-27 08:00:00|25909.9|25894.9|25934.9|25919.9|25939.9|25924.9|25909.9|25894.9|106
1630051500000|2021-08-27 08:05:00|25932.4|25917.4|25902.4|25887.4|25934.9|25919.9|25899.9|25884.9|70
1630051800000|2021-08-27 08:10:00|25904.9|25889.9|25924.9|25909.9|25924.9|25909.9|25897.4|25882.4|61
1630052100000|2021-08-27 08:15:00|25922.4|25907.4|25939.9|25924.9|25939.9|25924.9|25922.4|25907.4|40
1630052400000|2021-08-27 08:20:00|25937.4|25922.4|25944.9|25929.9|25949.9|25934.9|25929.9|25914.9|63
1630052700000|2021-08-27 08:25:00|25939.9|25924.9|25924.9|25909.9|25944.9|25929.9|25922.4|25907.4|170
1630053000000|2021-08-27 08:30:00|25919.9|25904.9|25907.4|25892.4|25922.4|25907.4|25899.9|25884.9|250
1630053300000|2021-08-27 08:35:00|25909.9|25894.9|25919.9|25904.9|25924.9|25909.9|25904.9|25889.9|58
1630053600000|2021-08-27 08:40:00|25922.4|25907.4|25939.9|25924.9|25944.9|25929.9|25922.4|25907.4|50
1630053900000|2021-08-27 08:45:00|25942.4|25927.4|25934.9|25919.9|25944.9|25929.9|25934.9|25919.9|43
1630054200000|2021-08-27 08:50:00|25937.4|25922.4|25932.4|25917.4|25939.9|25924.9|25922.4|25907.4|66
1630054500000|2021-08-27 08:55:00|25934.9|25919.9|25924.9|25909.9|25939.9|25924.9|25924.9|25909.9|45
1630054800000|2021-08-27 09:00:00|25927.4|25912.4|25909.9|25894.9|25929.9|25914.9|25904.9|25889.9|68
1630055100000|2021-08-27 09:05:00|25912.4|25897.4|25914.9|25899.9|25919.9|25904.9|25909.9|25894.9|52
1630055400000|2021-08-27 09:10:00|25917.4|25902.4|25924.9|25909.9|25924.9|25909.9|25917.4|25902.4|47
1630055700000|2021-08-27 09:15:00|25919.9|25904.9|25927.4|25912.4|25929.9|25914.9|25919.9|25904.9|52
1630056000000|2021-08-27 09:20:00|25924.9|25909.9|25929.9|25914.9|25939.9|25924.9|25924.9|25909.9|75
1630056300000|2021-08-27 09:25:00|25927.4|25912.4|25949.9|25934.9|25949.9|25934.9|25924.9|25909.9|62
1630056600000|2021-08-27 09:30:00|25954.9|25939.9|25964.9|25949.9|25969.9|25954.9|25954.9|25939.9|116
1630056900000|2021-08-27 09:35:00|25969.9|25954.9|25969.9|25954.9|25969.9|25954.9|25959.9|25944.9|74
1630057200000|2021-08-27 09:40:00|25972.4|25957.4|25979.9|25964.9|25979.9|25964.9|25969.9|25954.9|43
1630057500000|2021-08-27 09:45:00|25977.4|25962.4|25959.9|25944.9|25979.9|25964.9|25957.4|25942.4|61
1630057800000|2021-08-27 09:50:00|25957.4|25942.4|25944.9|25929.9|25959.9|25944.9|25944.9|25929.9|53
1630058100000|2021-08-27 09:55:00|25949.9|25934.9|25934.9|25919.9|25952.4|25937.4|25934.9|25919.9|81
1630058400000|2021-08-27 10:00:00|25937.4|25922.4|25949.9|25934.9|25959.9|25944.9|25934.9|25919.9|119
1630058700000|2021-08-27 10:05:00|25944.9|25929.9|25944.9|25929.9|25954.9|25939.9|25944.9|25929.9|36
1630059000000|2021-08-27 10:10:00|25939.9|25924.9|25944.9|25929.9|25952.4|25937.4|25939.9|25924.9|43
1630059300000|2021-08-27 10:15:00|25939.9|25924.9|25934.9|25919.9|25939.9|25924.9|25929.9|25914.9|29
1630059600000|2021-08-27 10:20:00|25932.4|25917.4|25929.9|25914.9|25939.9|25924.9|25929.9|25914.9|36
1630059900000|2021-08-27 10:25:00|25924.9|25909.9|25924.9|25909.9|25934.9|25919.9|25924.9|25909.9|24
1630060200000|2021-08-27 10:30:00|25927.4|25912.4|25924.9|25909.9|25934.9|25919.9|25924.9|25909.9|22
1630060500000|2021-08-27 10:35:00|25919.9|25904.9|25924.9|25909.9|25927.4|25912.4|25917.4|25902.4|31
1630060800000|2021-08-27 10:40:00|25929.9|25914.9|25939.9|25924.9|25939.9|25924.9|25929.9|25914.9|32
1630061100000|2021-08-27 10:45:00|25937.4|25922.4|25939.9|25924.9|25939.9|25924.9|25934.9|25919.9|17
1630061400000|2021-08-27 10:50:00|25942.4|25927.4|25939.9|25924.9|25944.9|25929.9|25934.9|25919.9|35
1630061700000|2021-08-27 10:55:00|25942.4|25927.4|25929.9|25914.9|25944.9|25929.9|25929.9|25914.9|59
1630062000000|2021-08-27 11:00:00|25932.4|25917.4|25924.9|25909.9|25937.4|25922.4|25924.9|25909.9|31
1630062300000|2021-08-27 11:05:00|25927.4|25912.4|25927.4|25912.4|25929.9|25914.9|25919.9|25904.9|27
1630062600000|2021-08-27 11:10:00|25929.9|25914.9|25939.9|25924.9|25939.9|25924.9|25929.9|25914.9|41
1630062900000|2021-08-27 11:15:00|25937.4|25922.4|25924.9|25909.9|25944.9|25929.9|25924.9|25909.9|46
1630063200000|2021-08-27 11:20:00|25927.4|25912.4|25932.4|25917.4|25934.9|25919.9|25919.9|25904.9|24
1630063500000|2021-08-27 11:25:00|25929.9|25914.9|25929.9|25914.9|25937.4|25922.4|25929.9|25914.9|12
1630063800000|2021-08-27 11:30:00|25932.4|25917.4|25929.9|25914.9|25934.9|25919.9|25929.9|25914.9|15
1630064100000|2021-08-27 11:35:00|25927.4|25912.4|25919.9|25904.9|25934.9|25919.9|25919.9|25904.9|40
1630064400000|2021-08-27 11:40:00|25920.6|25905.6|25915.6|25900.6|25923.1|25908.1|25915.6|25900.6|25
1630064700000|2021-08-27 11:45:00|25910.6|25895.6|25890.6|25875.6|25910.6|25895.6|25890.6|25875.6|263
1630065000000|2021-08-27 11:50:00|25893.1|25878.1|25905.6|25890.6|25905.6|25890.6|25893.1|25878.1|34
1630065300000|2021-08-27 11:55:00|25908.1|25893.1|25910.6|25895.6|25918.1|25903.1|25905.6|25890.6|38
1630065600000|2021-08-27 12:00:00|25908.1|25893.1|25905.6|25890.6|25913.1|25898.1|25905.6|25890.6|48
1630065900000|2021-08-27 12:05:00|25908.1|25893.1|25905.6|25890.6|25908.1|25893.1|25900.6|25885.6|31
1630066200000|2021-08-27 12:10:00|25900.6|25885.6|25903.1|25888.1|25905.6|25890.6|25900.6|25885.6|31
1630066500000|2021-08-27 12:15:00|25905.6|25890.6|25905.6|25890.6|25915.6|25900.6|25903.1|25888.1|50
1630066800000|2021-08-27 12:20:00|25908.1|25893.1|25910.6|25895.6|25910.6|25895.6|25905.6|25890.6|20
1630067100000|2021-08-27 12:25:00|25913.1|25898.1|25910.6|25895.6|25915.6|25900.6|25908.1|25893.1|41
1630067400000|2021-08-27 12:30:00|25913.1|25898.1|25890.6|25875.6|25913.1|25898.1|25890.6|25875.6|80
1630067700000|2021-08-27 12:35:00|25888.1|25873.1|25893.1|25878.1|25895.6|25880.6|25885.6|25870.6|70
1630068000000|2021-08-27 12:40:00|25895.6|25880.6|25900.6|25885.6|25905.6|25890.6|25895.6|25880.6|53
1630068300000|2021-08-27 12:45:00|25898.1|25883.1|25895.6|25880.6|25905.6|25890.6|25895.6|25880.6|36
1630068600000|2021-08-27 12:50:00|25893.1|25878.1|25880.6|25865.6|25893.1|25878.1|25873.1|25858.1|116
1630068900000|2021-08-27 12:55:00|25885.6|25870.6|25885.6|25870.6|25890.6|25875.6|25883.1|25868.1|51
1630069200000|2021-08-27 13:00:00|25880.6|25865.6|25870.6|25855.6|25885.6|25870.6|25870.6|25855.6|57
1630069500000|2021-08-27 13:05:00|25873.1|25858.1|25880.6|25865.6|25880.6|25865.6|25870.6|25855.6|113
1630069800000|2021-08-27 13:10:00|25883.1|25868.1|25890.6|25875.6|25890.6|25875.6|25883.1|25868.1|60
1630070100000|2021-08-27 13:15:00|25888.1|25873.1|25895.6|25880.6|25895.6|25880.6|25885.6|25870.6|56
1630070400000|2021-08-27 13:20:00|25898.1|25883.1|25910.6|25895.6|25915.6|25900.6|25898.1|25883.1|49
1630070700000|2021-08-27 13:25:00|25913.1|25898.1|25890.6|25875.6|25913.1|25898.1|25890.6|25875.6|50
1630071000000|2021-08-27 13:30:00|25895.6|25880.6|25925.6|25910.6|25930.6|25915.6|25890.6|25875.6|109
1630071300000|2021-08-27 13:35:00|25930.6|25915.6|25945.6|25930.6|25950.6|25935.6|25925.6|25910.6|168
1630071600000|2021-08-27 13:40:00|25940.6|25925.6|25970.6|25955.6|25970.6|25955.6|25940.6|25925.6|187
1630071900000|2021-08-27 13:45:00|25973.1|25958.1|25940.6|25925.6|25980.6|25965.6|25940.6|25925.6|395
1630072200000|2021-08-27 13:50:00|25945.6|25930.6|25948.1|25933.1|25960.6|25945.6|25935.6|25920.6|148
1630072500000|2021-08-27 13:55:00|25950.6|25935.6|25955.6|25940.6|25955.6|25940.6|25935.6|25920.6|100
1630072800000|2021-08-27 14:00:00|25960.6|25945.6|25965.6|25950.6|25965.6|25950.6|25928.1|25913.1|419
1630073100000|2021-08-27 14:05:00|25968.1|25953.1|25935.6|25920.6|25970.6|25955.6|25935.6|25920.6|119
1630073400000|2021-08-27 14:10:00|25936.2|25921.2|25951.2|25936.2|25961.2|25946.2|25936.2|25921.2|191
1630073700000|2021-08-27 14:15:00|25948.9|25933.9|25991.4|25976.4|25991.4|25976.4|25946.4|25931.4|233
1630074000000|2021-08-27 14:20:00|25996.4|25981.4|25998.9|25983.9|26023.9|26008.9|25991.4|25976.4|372
1630074300000|2021-08-27 14:25:00|25996.4|25981.4|25976.4|25961.4|25996.4|25981.4|25961.4|25946.4|172
1630074600000|2021-08-27 14:30:00|25981.4|25966.4|25976.4|25961.4|25991.4|25976.4|25971.4|25956.4|94
1630074900000|2021-08-27 14:35:00|25971.4|25956.4|25971.4|25956.4|25976.4|25961.4|25966.4|25951.4|56
1630075200000|2021-08-27 14:40:00|25973.9|25958.9|25971.4|25956.4|25978.9|25963.9|25966.4|25951.4|41
1630075500000|2021-08-27 14:45:00|25973.9|25958.9|25981.4|25966.4|25986.4|25971.4|25971.4|25956.4|48
1630075800000|2021-08-27 14:50:00|25983.9|25968.9|25991.4|25976.4|26001.4|25986.4|25981.4|25966.4|111
1630076100000|2021-08-27 14:55:00|25993.9|25978.9|26011.4|25996.4|26016.4|26001.4|25993.9|25978.9|87
1630076400000|2021-08-27 15:00:00|26016.4|26001.4|26011.4|25996.4|26016.4|26001.4|26011.4|25996.4|115
1630076700000|2021-08-27 15:05:00|26016.4|26001.4|26016.4|26001.4|26016.4|26001.4|26011.4|25996.4|45
1630077000000|2021-08-27 15:10:00|26011.4|25996.4|26021.4|26006.4|26021.4|26006.4|26006.4|25991.4|73
1630077300000|2021-08-27 15:15:00|26016.4|26001.4|26006.4|25991.4|26018.9|26003.9|26006.4|25991.4|75
1630077600000|2021-08-27 15:20:00|26011.4|25996.4|26018.9|26003.9|26021.4|26006.4|26011.4|25996.4|104
1630077900000|2021-08-27 15:25:00|26016.4|26001.4|26006.4|25991.4|26021.4|26006.4|26001.4|25986.4|164
1630078200000|2021-08-27 15:30:00|26003.9|25988.9|26016.4|26001.4|26021.4|26006.4|26001.4|25986.4|225
1630078500000|2021-08-27 15:35:00|26013.9|25998.9|26018.9|26003.9|26021.4|26006.4|26013.9|25998.9|78
1630078800000|2021-08-27 15:40:00|26021.4|26006.4|26026.4|26011.4|26031.4|26016.4|26021.4|26006.4|46
1630079100000|2021-08-27 15:45:00|26028.9|26013.9|26041.4|26026.4|26046.4|26031.4|26028.9|26013.9|56
1630079400000|2021-08-27 15:50:00|26043.9|26023.9|26063.9|26043.9|26063.9|26043.9|26043.9|26023.9|288
1630079700000|2021-08-27 15:55:00|26068.9|26048.9|26073.9|26053.9|26078.9|26053.9|26063.9|26048.9|39
1630080000000|2021-08-27 16:00:00|26078.9|26058.9|26073.9|26048.9|26078.9|26058.9|26068.9|26048.9|13
1630080300000|2021-08-27 16:05:00|26068.9|26043.9|26068.9|26048.9|26068.9|26048.9|26058.9|26038.9|23
1630080600000|2021-08-27 16:10:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|7
1630080900000|2021-08-27 16:15:00|26063.9|26043.9|26053.9|26033.9|26063.9|26043.9|26053.9|26028.9|14
1630081200000|2021-08-27 16:20:00|26058.9|26028.9|26058.9|26038.9|26058.9|26038.9|26053.9|26028.9|7
1630081500000|2021-08-27 16:25:00|26063.9|26033.9|26053.9|26033.9|26063.9|26038.9|26053.9|26033.9|4
1630081800000|2021-08-27 16:30:00|26058.9|26038.9|26053.9|26033.9|26063.9|26038.9|26053.9|26033.9|6
1630082400000|2021-08-27 16:40:00|26048.9|26028.9|26048.9|26023.9|26048.9|26028.9|26043.9|26023.9|9
1630082700000|2021-08-27 16:45:00|26043.9|26028.9|26048.9|26028.9|26048.9|26028.9|26043.9|26023.9|1
1630083000000|2021-08-27 16:50:00|26053.9|26023.9|26048.9|26028.9|26053.9|26033.9|26048.9|26023.9|19
1630083300000|2021-08-27 16:55:00|26053.9|26033.9|26053.9|26028.9|26053.9|26033.9|26048.9|26028.9|5
1630083600000|2021-08-27 17:00:00|26058.9|26033.9|26053.9|26033.9|26058.9|26033.9|26053.9|26028.9|0
1630083900000|2021-08-27 17:05:00|26058.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|6
1630084200000|2021-08-27 17:10:00|26053.9|26033.9|26053.9|26033.9|26058.9|26038.9|26053.9|26033.9|7
1630084500000|2021-08-27 17:15:00|26048.9|26028.9|26048.9|26028.9|26048.9|26028.9|26048.9|26028.9|7
1630084800000|2021-08-27 17:20:00|26053.9|26033.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|13
1630085100000|2021-08-27 17:25:00|26063.9|26043.9|26058.9|26033.9|26063.9|26043.9|26053.9|26033.9|8
1630085400000|2021-08-27 17:30:00|26053.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|1
1630085700000|2021-08-27 17:35:00|26053.9|26033.9|26058.9|26033.9|26058.9|26033.9|26053.9|26033.9|1
1630086000000|2021-08-27 17:40:00|26053.9||26053.9||26053.9||26053.9||0
1630086600000|2021-08-27 17:50:00|26048.9|26028.9|26053.9|26028.9|26053.9|26033.9|26048.9|26028.9|3
1630087200000|2021-08-27 18:00:00|26048.9|26023.9|26043.9|26023.9|26048.9|26023.9|26043.9|26023.9|12
1630087500000|2021-08-27 18:05:00|26048.9|26028.9|26048.9|26023.9|26048.9|26028.9|26048.9|26023.9|6
1630087800000|2021-08-27 18:10:00|26043.9||26043.9||26043.9||26043.9||0
1630088100000|2021-08-27 18:15:00|26038.9|26018.9|26043.9|26023.9|26043.9|26023.9|26038.9|26018.9|3
1630088400000|2021-08-27 18:20:00|26038.9|26018.9|26033.9|26013.9|26038.9|26023.9|26033.9|26013.9|21
1630088700000|2021-08-27 18:25:00|26028.9|26008.9|26026.4|26011.4|26028.9|26011.4|26026.4|26008.9|32
1630089000000|2021-08-27 18:30:00|26031.4|26016.4|26036.4|26021.4|26036.4|26021.4|26031.4|26016.4|8
1630089300000|2021-08-27 18:35:00|26041.4|26026.4|26041.4|26026.4|26046.4|26031.4|26038.9|26023.9|5
1630089600000|2021-08-27 18:40:00|26038.9|26023.9|26046.4|26031.4|26046.4|26031.4|26038.9|26023.9|1
1630089900000|2021-08-27 18:45:00|26038.9|26023.9|26041.4|26026.4|26041.4|26026.4|26038.9|26023.9|1
1630090200000|2021-08-27 18:50:00|26043.9|26028.9|26046.4|26031.4|26046.4|26031.4|26043.9|26028.9|1
1630090800000|2021-08-27 19:00:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|3
1630091100000|2021-08-27 19:05:00|26046.4|26031.4|26046.4|26031.4|26048.9|26033.9|26046.4|26031.4|0
1630091400000|2021-08-27 19:10:00|26048.9|26033.9|26051.4|26036.4|26053.9|26038.9|26048.9|26033.9|1
1630091700000|2021-08-27 19:15:00|26053.9|26038.9|26053.9|26038.9|26053.9|26038.9|26051.4|26036.4|2
1630092000000|2021-08-27 19:20:00|26056.4|26041.4|26066.4|26051.4|26068.9|26053.9|26056.4|26041.4|16
1630092300000|2021-08-27 19:25:00|26068.9|26053.9|26066.4|26051.4|26068.9|26053.9|26066.4|26051.4|1
1630092600000|2021-08-27 19:30:00|26063.9|26048.9|26066.4|26051.4|26066.4|26051.4|26063.9|26048.9|25
1630092900000|2021-08-27 19:35:00|26071.4|26056.4|26066.4|26051.4|26071.4|26056.4|26061.4|26046.4|14
1630093500000|2021-08-27 19:45:00|26068.9|26053.9|26066.4|26051.4|26081.4|26066.4|26066.4|26051.4|24
1630093800000|2021-08-27 19:50:00|26068.9|26053.9|26066.4|26051.4|26073.9|26058.9|26066.4|26051.4|4
1630094100000|2021-08-27 19:55:00|26063.9|26048.9|26066.4|26051.4|26066.4|26051.4|26056.4|26041.4|26
1630094400000|2021-08-27 20:00:00|26070.6|26030.6|26079.3|26039.3|26080.5|26040.5|26067.1|26027.1|0
1630094700000|2021-08-27 20:05:00|26079.1|26039.1|26065|26025|26079.3|26039.3|26063.8|26023.8|0
1630095000000|2021-08-27 20:10:00|26065.4|26025.4|26067.5|26027.5|26068.8|26028.8|26065|26025|0
1630095300000|2021-08-27 20:15:00|26067.7|26027.7|26075.5|26035.5|26075.5|26035.5|26067.7|26027.7|0
1630095600000|2021-08-27 20:20:00|26075.4|26035.4|26078|26038|26079.3|26039.3|26074.3|26034.3|0
1630095900000|2021-08-27 20:25:00|26078.3|26038.3|26075.5|26035.5|26079.3|26039.3|26075.5|26035.5|0
1630096200000|2021-08-27 20:30:00|26075.7|26035.7|26076.8|26036.8|26078|26038|26075.7|26035.7|0
1630096500000|2021-08-27 20:35:00|26077|26037|26078|26038|26078|26038|26076.8|26036.8|0
1630096800000|2021-08-27 20:40:00|26078.4|26038.4|26078.4|26038.4|26078.4|26038.4|26078.4|26038.4|0
1630097100000|2021-08-27 20:45:00|26078.6|26038.6|26078.4|26038.4|26080.9|26040.9|26078.4|26038.4|0
1630097700000|2021-08-27 20:55:00|26078.2|26038.2|26086.9|26046.9|26087.2|26047.2|26075.9|26035.9|0
1630098000000|2021-08-27 21:00:00|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|0
1630274400000|2021-08-29 22:00:00|26075.8|26035.8|26077.6|26037.6|26081.9|26041.9|26075.8|26035.8|0
1630274700000|2021-08-29 22:05:00|26077.4|26037.4|26084.4|26044.4|26085.6|26045.6|26075.7|26035.7|0
1630275000000|2021-08-29 22:10:00|26084.6|26044.6|26095.1|26055.1|26095.1|26055.1|26084.6|26044.6|0
1630275300000|2021-08-29 22:15:00|26095.3|26055.3|26091.3|26051.3|26096.8|26056.8|26090.1|26050.1|0
1630275600000|2021-08-29 22:20:00|26091.1|26051.1|26087.6|26047.6|26091.1|26051.1|26083.8|26043.8|0
1630275900000|2021-08-29 22:25:00|26087.8|26047.8|26091.3|26051.3|26092.6|26052.6|26087.6|26047.6|0
1630276200000|2021-08-29 22:30:00|26091.5|26051.5|26091.3|26051.3|26092.6|26052.6|26091.3|26051.3|0
1630276500000|2021-08-29 22:35:00|26091.2|26051.2|26088.8|26048.8|26091.3|26051.3|26088.8|26048.8|0
1630276800000|2021-08-29 22:40:00|26088.7|26048.7|26088.8|26048.8|26088.8|26048.8|26086.3|26046.3|0
1630277100000|2021-08-29 22:45:00|26088.6|26048.6|26087.6|26047.6|26091.3|26051.3|26087.6|26047.6|0
1630277400000|2021-08-29 22:50:00|26087.3|26047.3|26085|26045|26087.3|26047.3|26085|26045|0
1630277700000|2021-08-29 22:55:00|26084.8|26044.8|26086.3|26046.3|26086.3|26046.3|26083.8|26043.8|0
1630278000000|2021-08-29 23:00:00|26086.5|26046.5|26085|26045|26087.6|26047.6|26085|26045|0
1630278300000|2021-08-29 23:05:00|26085.3|26045.3|26085|26045|26087.6|26047.6|26083.8|26043.8|0
1630278600000|2021-08-29 23:10:00|26084.8|26044.8|26086.3|26046.3|26087.6|26047.6|26083.8|26043.8|0
1630278900000|2021-08-29 23:15:00|26086.5|26046.5|26086.3|26046.3|26087.6|26047.6|26085|26045|0
1630279200000|2021-08-29 23:20:00|26086.5|26046.5|26091.3|26051.3|26091.3|26051.3|26086.5|26046.5|0
1630279500000|2021-08-29 23:25:00|26091.1|26051.1|26090.1|26050.1|26091.3|26051.3|26090.1|26050.1|0
1630279800000|2021-08-29 23:30:00|26090.3|26050.3|26096.8|26056.8|26099.3|26059.3|26090.1|26050.1|0
1630280100000|2021-08-29 23:35:00|26097|26057|26106.8|26066.8|26108.1|26068.1|26097|26057|0
1630280400000|2021-08-29 23:40:00|26106.7|26066.7|26113.6|26073.6|26113.6|26073.6|26105.6|26065.6|0
1630280700000|2021-08-29 23:45:00|26113.5|26073.5|26104.3|26064.3|26113.5|26073.5|26103.1|26063.1|0
1630281000000|2021-08-29 23:50:00|26104.6|26064.6|26101.8|26061.8|26105.6|26065.6|26099.3|26059.3|0
1630281300000|2021-08-29 23:55:00|26101.6|26061.6|26100.6|26060.6|26104.3|26064.3|26100.6|26060.6|0
1630281600000|2021-08-30 00:00:00|26100.8|26060.8|26095.1|26055.1|26106.8|26066.8|26093.8|26053.8|0
1630281900000|2021-08-30 00:05:00|26095.3|26055.3|26091.3|26051.3|26096.8|26056.8|26087.6|26047.6|0
1630282200000|2021-08-30 00:10:00|26091.1|26051.1|26083.8|26043.8|26091.3|26051.3|26080.8|26040.8|0
1630282500000|2021-08-30 00:15:00|26083.6|26043.6|26067.8|26027.8|26088.5|26048.5|26061.7|26021.7|0
1630282800000|2021-08-30 00:20:00|26067.3|26027.3|26058.3|26018.3|26067.8|26027.8|26052.5|26012.5|0
1630283100000|2021-08-30 00:25:00|26058.5|26018.5|26049.9|26009.9|26062.6|26022.6|26047|26007|0
1630283400000|2021-08-30 00:30:00|26049.8|26009.8|26033.8|25993.8|26049.8|26009.8|26033.8|25993.8|0
1630283700000|2021-08-30 00:35:00|26032.8|25992.8|26031.3|25991.3|26036.7|25996.7|26030.8|25990.8|0
1630284000000|2021-08-30 00:40:00|26031.2|25991.2|26031.4|25991.4|26034.3|25994.3|26028.3|25988.3|0
1630284300000|2021-08-30 00:45:00|26031.2|25991.2|26026.1|25986.1|26031.5|25991.5|26025.6|25985.6|0
1630284600000|2021-08-30 00:50:00|26026|25986|26022.8|25982.8|26026|25986|26019.9|25979.9|0
1630284900000|2021-08-30 00:55:00|26021.8|25981.8|26024.2|25984.2|26031.5|25991.5|26019.9|25979.9|0
1630285200000|2021-08-30 01:00:00|26024.3|25984.3|26022.8|25982.8|26028.6|25988.6|26021.1|25981.1|0
1630285500000|2021-08-30 01:05:00|26022.7|25982.7|26022.8|25982.8|26023|25983|26016.9|25976.9|0
1630285800000|2021-08-30 01:10:00|26022.7|25982.7|26030.1|25990.1|26033.3|25993.3|26021.1|25981.1|0
1630286100000|2021-08-30 01:15:00|26030.6|25990.6|26034.7|25994.7|26037.6|25997.6|26022.8|25982.8|0
1630286400000|2021-08-30 01:20:00|26034.6|25994.6|26034.6|25994.6|26040.2|26000.2|26031.8|25991.8|0
1630286700000|2021-08-30 01:25:00|26034.4|25994.4|26037.8|25997.8|26039|25999|26031.7|25991.7|0
1630287000000|2021-08-30 01:30:00|26038.8|25998.8|26028.6|25988.6|26043.4|26003.4|26025.7|25985.7|0
1630287300000|2021-08-30 01:35:00|26028.8|25988.8|26010.8|25970.8|26028.8|25988.8|26008|25968|0
1630287600000|2021-08-30 01:40:00|26010.2|25970.2|26016.9|25976.9|26019.8|25979.8|26004.9|25964.9|0
1630287900000|2021-08-30 01:45:00|26016.7|25976.7|26028.2|25988.2|26028.2|25988.2|26015.2|25975.2|0
1630288200000|2021-08-30 01:50:00|26028|25988|26038.3|25998.3|26040|26000|26025.3|25985.3|0
1630288500000|2021-08-30 01:55:00|26038.8|25998.8|26040.1|26000.1|26040.1|26000.1|26035.3|25995.3|0
1630288800000|2021-08-30 02:00:00|26040.2|26000.2|26043.1|26003.1|26049|26009|26037.3|25997.3|0
1630289100000|2021-08-30 02:05:00|26043.3|26003.3|26040.2|26000.2|26046|26006|26037.2|25997.2|0
1630289400000|2021-08-30 02:10:00|26040.1|26000.1|26048.8|26008.8|26048.8|26008.8|26040.1|26000.1|0
1630289700000|2021-08-30 02:15:00|26049|26009|26058.1|26018.1|26058.1|26018.1|26049|26009|0
1630290000000|2021-08-30 02:20:00|26058|26018|26058|26018|26060.9|26020.9|26055.1|26015.1|0
1630290300000|2021-08-30 02:25:00|26058.5|26018.5|26052.3|26012.3|26059.2|26019.2|26052.1|26012.1|0
1630290600000|2021-08-30 02:30:00|26052.1|26012.1|26052.1|26012.1|26055.1|26015.1|26049.2|26009.2|0
1630290900000|2021-08-30 02:35:00|26052.7|26012.7|26060.7|26020.7|26060.7|26020.7|26052.7|26012.7|0
1630291200000|2021-08-30 02:40:00|26063.5|26023.5|26054.9|26014.9|26063.5|26023.5|26053.2|26013.2|0
1630291500000|2021-08-30 02:45:00|26055|26015|26052|26012|26055|26015|26052|26012|0
1630291800000|2021-08-30 02:50:00|26052.5|26012.5|26054.8|26014.8|26057.7|26017.7|26052.5|26012.5|0
1630292100000|2021-08-30 02:55:00|26053.7|26013.7|26054.9|26014.9|26057.8|26017.8|26050.3|26010.3|0
1630292400000|2021-08-30 03:00:00|26054.8|26014.8|26049.2|26009.2|26054.9|26014.9|26049.2|26009.2|0
1630292700000|2021-08-30 03:05:00|26050.3|26010.3|26052.3|26012.3|26055.2|26015.2|26049.5|26009.5|0
1630293000000|2021-08-30 03:10:00|26052.8|26012.8|26053.5|26013.5|26055.2|26015.2|26052.3|26012.3|0
1630293300000|2021-08-30 03:15:00|26054|26014|26055.1|26015.1|26056.4|26016.4|26052.1|26012.1|0
1630293600000|2021-08-30 03:20:00|26052.3|26012.3|26055.2|26015.2|26056.4|26016.4|26052|26012|0
1630293900000|2021-08-30 03:25:00|26056.2|26016.2|26058.1|26018.1|26061|26021|26056.2|26016.2|0
1630294200000|2021-08-30 03:30:00|26058.2|26018.2|26059.6|26019.6|26061.2|26021.2|26058.2|26018.2|0
1630294500000|2021-08-30 03:35:00|26060.1|26020.1|26064.3|26024.3|26067.2|26027.2|26060.1|26020.1|0
1630294800000|2021-08-30 03:40:00|26064.2|26024.2|26064.5|26024.5|26070|26030|26061.4|26021.4|0
1630295100000|2021-08-30 03:45:00|26064.3|26024.3|26062.8|26022.8|26064.5|26024.5|26061.3|26021.3|0
1630295400000|2021-08-30 03:50:00|26062.3|26022.3|26064.6|26024.6|26067.7|26027.7|26061.6|26021.6|0
1630295700000|2021-08-30 03:55:00|26065.7|26025.7|26067.7|26027.7|26067.8|26027.8|26064.8|26024.8|0
1630296000000|2021-08-30 04:00:00|26067.2|26027.2|26063.1|26023.1|26067.7|26027.7|26061.9|26021.9|0
1630296300000|2021-08-30 04:05:00|26062.6|26022.6|26064.9|26024.9|26067.8|26027.8|26061.9|26021.9|0
1630296600000|2021-08-30 04:10:00|26065.4|26025.4|26067.8|26027.8|26067.8|26027.8|26064.8|26024.8|0
1630296900000|2021-08-30 04:15:00|26067.3|26027.3|26064.8|26024.8|26067.3|26027.3|26064.8|26024.8|0
1630297200000|2021-08-30 04:20:00|26064.6|26024.6|26063.2|26023.2|26064.8|26024.8|26061.7|26021.7|0
1630297500000|2021-08-30 04:25:00|26062.7|26022.7|26061.9|26021.9|26063.2|26023.2|26061.9|26021.9|0
1630297800000|2021-08-30 04:30:00|26062|26022|26063.1|26023.1|26066.1|26026.1|26061.9|26021.9|0
1630298100000|2021-08-30 04:35:00|26062.6|26022.6|26061.7|26021.7|26064.8|26024.8|26061.6|26021.6|0
1630298400000|2021-08-30 04:40:00|26061.6|26021.6|26064.6|26024.6|26064.6|26024.6|26061.6|26021.6|0
1630298700000|2021-08-30 04:45:00|26064.5|26024.5|26058.7|26018.7|26064.5|26024.5|26058.7|26018.7|0
1630299000000|2021-08-30 04:50:00|26059.2|26019.2|26061.7|26021.7|26062.9|26022.9|26058.7|26018.7|0
1630299300000|2021-08-30 04:55:00|26062.8|26022.8|26064.2|26024.2|26064.6|26024.6|26061.3|26021.3|0
1630299600000|2021-08-30 05:00:00|26063.7|26023.7|26067.1|26027.1|26067.1|26027.1|26061.3|26021.3|0
1630299900000|2021-08-30 05:05:00|26067|26027|26064.3|26024.3|26067.3|26027.3|26058.5|26018.5|0
1630300200000|2021-08-30 05:10:00|26064.4|26024.4|26062.7|26022.7|26065.8|26025.8|26061.2|26021.2|0
1630300500000|2021-08-30 05:15:00|26062.2|26022.2|26061.7|26021.7|26063|26023|26061.4|26021.4|0
1630300800000|2021-08-30 05:20:00|26062.2|26022.2|26064.9|26024.9|26064.9|26024.9|26060|26020|0
1630301100000|2021-08-30 05:25:00|26065|26025|26065.1|26025.1|26068|26028|26064.9|26024.9|0
1630301400000|2021-08-30 05:30:00|26065|26025|26070.8|26030.8|26070.8|26030.8|26062.1|26022.1|0
1630301700000|2021-08-30 05:35:00|26071|26031|26070.5|26030.5|26071|26031|26067.8|26027.8|0
1630302000000|2021-08-30 05:40:00|26070.7|26030.7|26070.8|26030.8|26070.8|26030.8|26070.5|26030.5|0
1630302300000|2021-08-30 05:45:00|26070.7|26030.7|26070.7|26030.7|26070.8|26030.8|26067.8|26027.8|0
1630302600000|2021-08-30 05:50:00|26070.5|26030.5|26068|26028|26070.7|26030.7|26067.3|26027.3|0
1630302900000|2021-08-30 05:55:00|26068.7|26028.7|26061.8|26021.8|26068.8|26028.8|26061.8|26021.8|0
1630303200000|2021-08-30 06:00:00|26061.9|26021.9|26036.4|26021.4|26070.7|26031.4|26031.4|26016.4|37
1630303500000|2021-08-30 06:05:00|26031.4|26016.4|26028.9|26013.9|26033.9|26018.9|26028.9|26013.9|11
1630303800000|2021-08-30 06:10:00|26026.4|26011.4|26028.9|26013.9|26028.9|26013.9|26016.4|26001.4|11
1630304100000|2021-08-30 06:15:00|26031.4|26016.4|26033.9|26018.9|26036.4|26021.4|26026.4|26011.4|11
1630304400000|2021-08-30 06:20:00|26031.4|26016.4|26038.9|26023.9|26038.9|26023.9|26031.4|26016.4|10
1630304700000|2021-08-30 06:25:00|26041.4|26026.4|26048.9|26033.9|26048.9|26033.9|26038.9|26023.9|7
1630305000000|2021-08-30 06:30:00|26046.4|26031.4|26051.4|26036.4|26051.4|26036.4|26046.4|26031.4|8
1630305300000|2021-08-30 06:35:00|26048.9|26033.9|26046.4|26031.4|26051.4|26036.4|26046.4|26031.4|14
1630305600000|2021-08-30 06:40:00|26048.9|26033.9|26041.4|26026.4|26048.9|26033.9|26036.4|26021.4|3
1630305900000|2021-08-30 06:45:00|26046.4|26031.4|26056.4|26041.4|26056.4|26041.4|26046.4|26031.4|6
1630306200000|2021-08-30 06:50:00|26053.9|26038.9|26068.9|26053.9|26068.9|26053.9|26053.9|26038.9|6
1630306500000|2021-08-30 06:55:00|26066.4|26051.4|26073.9|26058.9|26073.9|26058.9|26058.9|26043.9|20
1630306800000|2021-08-30 07:00:00|26071.4|26056.4|26036.4|26021.4|26081.4|26066.4|26031.4|26016.4|329
1630307100000|2021-08-30 07:05:00|26033.9|26018.9|26031.4|26016.4|26056.4|26041.4|26023.9|26008.9|209
1630307400000|2021-08-30 07:10:00|26026.4|26011.4|26046.4|26031.4|26046.4|26031.4|26026.4|26011.4|142
1630307700000|2021-08-30 07:15:00|26051.4|26036.4|26051.4|26036.4|26058.9|26043.9|26021.4|26006.4|147
1630308000000|2021-08-30 07:20:00|26048.9|26033.9|26061.4|26046.4|26086.4|26071.4|26046.4|26031.4|241
1630308300000|2021-08-30 07:25:00|26066.4|26051.4|26041.4|26026.4|26068.9|26053.9|26036.4|26021.4|80
1630308600000|2021-08-30 07:30:00|26046.4|26031.4|26066.4|26051.4|26071.4|26056.4|26041.4|26026.4|97
1630308900000|2021-08-30 07:35:00|26061.4|26046.4|26061.4|26046.4|26066.4|26051.4|26046.4|26031.4|57
1630309200000|2021-08-30 07:40:00|26064.3|26049.3|26059.3|26044.3|26064.3|26049.3|26049.3|26034.3|64
1630309500000|2021-08-30 07:45:00|26054.3|26039.3|26044.3|26029.3|26059.3|26044.3|26039.3|26024.3|66
1630309800000|2021-08-30 07:50:00|26041.8|26026.8|26044.3|26029.3|26049.3|26034.3|26039.3|26024.3|40
1630310100000|2021-08-30 07:55:00|26046.8|26031.8|26049.3|26034.3|26054.3|26039.3|26036.8|26021.8|36
1630310400000|2021-08-30 08:00:00|26051.8|26036.8|26044.3|26029.3|26059.3|26044.3|26044.3|26029.3|51
1630310700000|2021-08-30 08:05:00|26039.3|26024.3|26044.3|26029.3|26044.3|26029.3|26039.3|26024.3|26
1630311000000|2021-08-30 08:10:00|26049.3|26034.3|26049.3|26034.3|26049.3|26034.3|26044.3|26029.3|26
1630311300000|2021-08-30 08:15:00|26054.3|26039.3|26069.3|26054.3|26069.3|26054.3|26054.3|26039.3|41
1630311600000|2021-08-30 08:20:00|26071.8|26056.8|26066.8|26051.8|26071.8|26056.8|26064.3|26049.3|51
1630311900000|2021-08-30 08:25:00|26064.3|26049.3|26071.8|26056.8|26074.3|26059.3|26064.3|26049.3|29
1630312200000|2021-08-30 08:30:00|26071.2|26056.2|26051.2|26036.2|26071.2|26056.2|26051.2|26036.2|29
1630312500000|2021-08-30 08:35:00|26046.2|26031.2|26051.2|26036.2|26051.2|26036.2|26046.2|26031.2|32
1630312800000|2021-08-30 08:40:00|26048.7|26033.7|26056.2|26041.2|26056.2|26041.2|26046.2|26031.2|21
1630313100000|2021-08-30 08:45:00|26051.2|26036.2|26051.2|26036.2|26056.2|26041.2|26048.7|26033.7|16
1630313400000|2021-08-30 08:50:00|26046.2|26031.2|26043.7|26028.7|26048.7|26033.7|26041.2|26026.2|26
1630313700000|2021-08-30 08:55:00|26041.2|26026.2|26051.2|26036.2|26051.2|26036.2|26041.2|26026.2|15
1630314000000|2021-08-30 09:00:00|26048.7|26033.7|26041.2|26026.2|26051.2|26036.2|26041.2|26026.2|21
1630314300000|2021-08-30 09:05:00|26038.7|26023.7|26046.2|26031.2|26056.2|26041.2|26038.7|26023.7|54
1630314600000|2021-08-30 09:10:00|26043.7|26028.7|26048.7|26033.7|26051.2|26036.2|26041.2|26026.2|32
1630314900000|2021-08-30 09:15:00|26051.2|26036.2|26041.2|26026.2|26051.2|26036.2|26041.2|26026.2|11
1630315200000|2021-08-30 09:20:00|26046.2|26031.2|26041.2|26026.2|26048.7|26033.7|26036.2|26021.2|20
1630315500000|2021-08-30 09:25:00|26043.7|26028.7|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|27
1630315800000|2021-08-30 09:30:00|26046.2|26031.2|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|9
1630316100000|2021-08-30 09:35:00|26041.2|26026.2|26036.2|26021.2|26041.2|26026.2|26031.2|26016.2|39
1630316400000|2021-08-30 09:40:00|26033.7|26018.7|26046.2|26031.2|26046.2|26031.2|26033.7|26018.7|22
1630316700000|2021-08-30 09:45:00|26051.2|26036.2|26051.2|26036.2|26051.2|26036.2|26046.2|26031.2|16
1630317000000|2021-08-30 09:50:00|26048.7|26033.7|26056.2|26041.2|26056.2|26041.2|26046.2|26031.2|21
1630317300000|2021-08-30 09:55:00|26053.7|26038.7|26066.2|26051.2|26066.2|26051.2|26051.2|26036.2|34
1630317600000|2021-08-30 10:00:00|26061.2|26046.2|26066.2|26051.2|26066.2|26051.2|26061.2|26046.2|25
1630317900000|2021-08-30 10:05:00|26061.2|26046.2|26066.2|26051.2|26066.2|26051.2|26061.2|26046.2|31
1630318200000|2021-08-30 10:10:00|26068.7|26053.7|26066.2|26051.2|26076.2|26061.2|26066.2|26051.2|94
1630318500000|2021-08-30 10:15:00|26063.7|26048.7|26058.7|26043.7|26063.7|26048.7|26043.7|26028.7|32
1630318800000|2021-08-30 10:20:00|26056.2|26041.2|26056.2|26041.2|26066.2|26051.2|26056.2|26041.2|17
1630319100000|2021-08-30 10:25:00|26051.2|26036.2|26061.2|26046.2|26061.2|26046.2|26051.2|26036.2|19
1630319400000|2021-08-30 10:30:00|26056.2|26041.2|26058.7|26043.7|26061.2|26046.2|26053.7|26038.7|24
1630319700000|2021-08-30 10:35:00|26056.2|26041.2|26051.2|26036.2|26061.2|26046.2|26046.2|26031.2|21
1630320000000|2021-08-30 10:40:00|26053.7|26038.7|26061.2|26046.2|26061.2|26046.2|26048.7|26033.7|9
1630320300000|2021-08-30 10:45:00|26056.2|26041.2|26051.2|26036.2|26061.2|26046.2|26051.2|26036.2|11
1630320600000|2021-08-30 10:50:00|26046.2|26031.2|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|9
1630320900000|2021-08-30 10:55:00|26046.2|26031.2|26036.2|26021.2|26046.2|26031.2|26036.2|26021.2|16
1630321200000|2021-08-30 11:00:00|||||||||28
1630321500000|2021-08-30 11:05:00|26038.7|26023.7|26043.7|26028.7|26043.7|26028.7|26036.2|26021.2|23
1630321800000|2021-08-30 11:10:00|26041.2|26026.2|26038.7|26023.7|26041.2|26026.2|26036.2|26021.2|12
1630322100000|2021-08-30 11:15:00|26036.2|26021.2|26036.2|26021.2|26041.2|26026.2|26036.2|26021.2|17
1630322400000|2021-08-30 11:20:00|26038.7|26023.7|26031.2|26016.2|26038.7|26023.7|26026.2|26011.2|28
1630322700000|2021-08-30 11:25:00|26036.2|26021.2|26036.2|26021.2|26036.2|26021.2|26026.2|26011.2|40
1630323000000|2021-08-30 11:30:00|26033.7|26018.7|26031.2|26016.2|26036.2|26021.2|26026.2|26011.2|8
1630323300000|2021-08-30 11:35:00|26028.7|26013.7|26031.2|26016.2|26031.2|26016.2|26026.2|26011.2|14
1630323600000|2021-08-30 11:40:00|26030.7|26015.7|26030.7|26015.7|26035.7|26020.7|26030.7|26015.7|24
1630323900000|2021-08-30 11:45:00|26025.7|26010.7|26025.7|26010.7|26025.7|26010.7|26025.7|26010.7|10
1630324200000|2021-08-30 11:50:00|26023.2|26008.2|26028.2|26013.2|26028.2|26013.2|26023.2|26008.2|22
1630324500000|2021-08-30 11:55:00|26025.7|26010.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|9
1630324800000|2021-08-30 12:00:00|26028.2|26013.2|26045.7|26030.7|26045.7|26030.7|26025.7|26010.7|33
1630325100000|2021-08-30 12:05:00|26040.7|26025.7|26040.7|26025.7|26045.7|26030.7|26040.7|26025.7|41
1630325400000|2021-08-30 12:10:00|26035.7|26020.7|26035.7|26020.7|26038.2|26023.2|26035.7|26020.7|20
1630325700000|2021-08-30 12:15:00|26033.2|26018.2|26020.7|26005.7|26033.2|26018.2|26020.7|26005.7|29
1630326000000|2021-08-30 12:20:00|26023.2|26008.2|26020.7|26005.7|26025.7|26010.7|26020.7|26005.7|78
1630326300000|2021-08-30 12:25:00|26023.2|26008.2|26020.7|26005.7|26023.2|26008.2|26015.7|26000.7|42
1630326600000|2021-08-30 12:30:00|26018.2|26003.2|26015.7|26000.7|26020.7|26005.7|26015.7|26000.7|5
1630326900000|2021-08-30 12:35:00|26018.2|26003.2|26020.7|26005.7|26020.7|26005.7|26015.7|26000.7|21
1630327200000|2021-08-30 12:40:00|26025.7|26010.7|26033.2|26018.2|26035.7|26020.7|26025.7|26010.7|57
1630327500000|2021-08-30 12:45:00|26030.7|26015.7|26045.7|26030.7|26045.7|26030.7|26030.7|26015.7|37
1630327800000|2021-08-30 12:50:00|26043.2|26028.2|26035.7|26020.7|26043.2|26028.2|26035.7|26020.7|15
1630328100000|2021-08-30 12:55:00|26030.7|26015.7|26030.7|26015.7|26035.7|26020.7|26028.2|26013.2|29
1630328400000|2021-08-30 13:00:00|26028.2|26013.2|26030.7|26015.7|26033.2|26018.2|26025.7|26010.7|34
1630328700000|2021-08-30 13:05:00|26035.7|26020.7|26028.2|26013.2|26035.7|26020.7|26025.7|26010.7|27
1630329000000|2021-08-30 13:10:00|26030.7|26015.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|16
1630329300000|2021-08-30 13:15:00|26035.7|26020.7|26028.2|26013.2|26035.7|26020.7|26025.7|26010.7|9
1630329600000|2021-08-30 13:20:00|26030.7|26015.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|4
1630329900000|2021-08-30 13:25:00|26033.2|26018.2|26035.7|26020.7|26040.7|26025.7|26030.7|26015.7|32
1630330200000|2021-08-30 13:30:00|26030.7|26015.7|26010.7|25995.7|26033.2|26018.2|26005.7|25990.7|91
1630330500000|2021-08-30 13:35:00|26008.2|25993.2|25998.2|25983.2|26008.2|25993.2|25990.7|25975.7|67
1630330800000|2021-08-30 13:40:00|26000.7|25985.7|25975.7|25960.7|26000.7|25985.7|25975.7|25960.7|108
1630331100000|2021-08-30 13:45:00|25970.7|25955.7|25970.7|25955.7|25980.7|25965.7|25965.7|25950.7|91
1630331400000|2021-08-30 13:50:00|25968.2|25953.2|25980.7|25965.7|25985.7|25970.7|25965.7|25950.7|63
1630331700000|2021-08-30 13:55:00|25975.7|25960.7|25980.7|25965.7|25980.7|25965.7|25970.7|25955.7|26
1630332000000|2021-08-30 14:00:00|25983.2|25968.2|25955.7|25940.7|25985.7|25970.7|25953.2|25938.2|102
1630332300000|2021-08-30 14:05:00|25958.2|25943.2|25950.7|25935.7|25960.7|25945.7|25950.7|25935.7|81
1630332600000|2021-08-30 14:10:00|25952|25937|25957|25942|25967|25952|25952|25937|49
1630332900000|2021-08-30 14:15:00|25959.5|25944.5|25992|25977|26002|25987|25959.5|25944.5|90
1630333200000|2021-08-30 14:20:00|25989.5|25974.5|25997|25982|26002|25987|25984.5|25969.5|73
1630333500000|2021-08-30 14:25:00|25999.5|25984.5|25997|25982|26002|25987|25992|25977|41
1630333800000|2021-08-30 14:30:00|25994.5|25979.5|25997|25982|26002|25987|25992|25977|38
1630334100000|2021-08-30 14:35:00|25999.5|25984.5|26002|25987|26007|25992|25992|25977|54
1630334400000|2021-08-30 14:40:00|26004.5|25989.5|26012|25997|26012|25997|26002|25987|37
1630334700000|2021-08-30 14:45:00|26014.5|25999.5|26007|25992|26022|26007|26007|25992|113
1630335000000|2021-08-30 14:50:00|26009.5|25994.5|26012|25997|26012|25997|26007|25992|38
1630335300000|2021-08-30 14:55:00|26007|25992|26009.5|25994.5|26012|25997|26007|25992|40
1630335600000|2021-08-30 15:00:00|26007|25992|26007|25992|26012|25997|26004.5|25989.5|24
1630335900000|2021-08-30 15:05:00|26004.5|25989.5|26009.5|25994.5|26012|25997|26002|25987|31
1630336200000|2021-08-30 15:10:00|26012|25997|26024.5|26009.5|26027|26012|26012|25997|104
1630336500000|2021-08-30 15:15:00|26027|26012|26027|26012|26032|26017|26022|26007|106
1630336800000|2021-08-30 15:20:00|26032|26017|26032|26017|26032|26017|26027|26012|56
1630337100000|2021-08-30 15:25:00|26034.5|26019.5|26042|26027|26054.5|26039.5|26034.5|26019.5|265
1630337400000|2021-08-30 15:30:00|26044.5|26029.5|26034.5|26019.5|26047|26032|26034.5|26019.5|207
1630337700000|2021-08-30 15:35:00|26037|26022|26047|26032|26052|26037|26037|26022|142
1630338000000|2021-08-30 15:40:00|26044.5|26029.5|26052|26037|26052|26037|26042|26027|17
1630338300000|2021-08-30 15:45:00|26047|26032|26047|26032|26047|26032|26042|26027|18
1630338600000|2021-08-30 15:50:00|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|6
1630338900000|2021-08-30 15:55:00|26054.5|26034.5|26059.5|26039.5|26059.5|26039.5|26054.5|26034.5|18
1630339200000|2021-08-30 16:00:00|26064.5|26044.5|26064.5|26039.5|26064.5|26044.5|26059.5|26039.5|11
1630339500000|2021-08-30 16:05:00|26059.5|26034.5|26054.5|26034.5|26059.5|26039.5|26054.5|26034.5|2
1630339800000|2021-08-30 16:10:00|26059.5|26029.5|26054.5|26029.5|26059.5|26029.5|26054.5|26029.5|4
1630340100000|2021-08-30 16:15:00|26049.5|26034.5|26049.5|26029.5|26054.5|26034.5|26049.5|26029.5|4
1630340400000|2021-08-30 16:20:00|||||||||1
1630340700000|2021-08-30 16:25:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26054.5|26029.5|9
1630341000000|2021-08-30 16:30:00|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|3
1630341600000|2021-08-30 16:40:00|26044.5|26024.5|26049.5|26029.5|26049.5|26029.5|26044.5|26024.5|8
1630342200000|2021-08-30 16:50:00||26024.5||26029.5||26029.5||26024.5|7
1630342500000|2021-08-30 16:55:00|||||||||2
1630342800000|2021-08-30 17:00:00|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|4
1630343100000|2021-08-30 17:05:00|26039.5|26019.5|26044.5|26024.5|26044.5|26024.5|26039.5|26019.5|9
1630343400000|2021-08-30 17:10:00|26049.5|26029.5|26054.5|26034.5|26054.5|26034.5|26049.5|26029.5|12
1630343700000|2021-08-30 17:15:00|26049.5|26029.5|26049.5|26029.5|26054.5|26029.5|26049.5|26024.5|1
1630344600000|2021-08-30 17:30:00||26024.5||26024.5||26029.5||26024.5|1
1630344900000|2021-08-30 17:35:00|26044.5|26029.5|26049.5|26029.5|26049.5|26029.5|26044.5|26024.5|1
1630345200000|2021-08-30 17:40:00|||||||||1
1630345500000|2021-08-30 17:45:00||26024.5||26029.5||26029.5||26024.5|0
1630345800000|2021-08-30 17:50:00|||||||||1
1630346400000|2021-08-30 18:00:00|||||||||1
1630346700000|2021-08-30 18:05:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|5
1630347000000|2021-08-30 18:10:00||26029.5||26034.5||26034.5||26029.5|3
1630347300000|2021-08-30 18:15:00|26059.5|26039.5|26054.5|26034.5|26064.5|26044.5|26054.5|26034.5|3
1630347600000|2021-08-30 18:20:00|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|18
1630347900000|2021-08-30 18:25:00|26054.5|26034.5|26054.5|26039.5|26059.5|26042|26054.5|26034.5|7
1630348200000|2021-08-30 18:30:00|26052|26037|26052|26037|26052|26037|26052|26037|0
1630348500000|2021-08-30 18:35:00|26047|26032|26047|26032|26047|26032|26047|26032|5
1630348800000|2021-08-30 18:40:00|26044.5|26029.5|26042|26027|26047|26032|26042|26027|9
1630349100000|2021-08-30 18:45:00|26044.5|26029.5|26044.5|26029.5|26044.5|26029.5|26042|26027|2
1630349400000|2021-08-30 18:50:00|26047|26032|26049.5|26034.5|26049.5|26034.5|26047|26032|2
1630349700000|2021-08-30 18:55:00|26047|26032|26042|26027|26047|26032|26042|26027|9
1630350000000|2021-08-30 19:00:00|26047|26032|26052|26037|26052|26037|26047|26032|9
1630350300000|2021-08-30 19:05:00|26049.5|26034.5|26044.5|26029.5|26049.5|26034.5|26042|26027|6
1630350600000|2021-08-30 19:10:00|26047|26032|26044.5|26029.5|26047|26032|26042|26027|2
1630350900000|2021-08-30 19:15:00|26047|26032|26047|26032|26047|26032|26047|26032|1
1630351200000|2021-08-30 19:20:00|26042|26027|26047|26032|26047|26032|26042|26027|4
1630351500000|2021-08-30 19:25:00|26044.5|26029.5|26042|26027|26047|26032|26042|26027|15
1630351800000|2021-08-30 19:30:00|26037|26022|26039.5|26024.5|26042|26027|26037|26022|3
1630352100000|2021-08-30 19:35:00|26042|26027|26037|26022|26042|26027|26034.5|26019.5|6
1630352400000|2021-08-30 19:40:00|26032|26017|26024.5|26009.5|26032|26017|26019.5|26004.5|36
1630352700000|2021-08-30 19:45:00|26027|26012|26022|26007|26027|26012|26022|26007|8
1630353000000|2021-08-30 19:50:00|26019.5|26004.5|26014.5|25999.5|26022|26007|26014.5|25999.5|15
1630353300000|2021-08-30 19:55:00|26017|26002|26007|25992|26017|26002|26007|25992|29
1630353600000|2021-08-30 20:00:00|26029.9|25989.9|26029.7|25989.7|26031|25991|26023|25983|0
1630353900000|2021-08-30 20:05:00|26029.5|25989.5|26029.7|25989.7|26031.6|25991.6|26026.7|25986.7|0
1630354200000|2021-08-30 20:10:00|26029.9|25989.9|26038.4|25998.4|26039.7|25999.7|26029.7|25989.7|0
1630354500000|2021-08-30 20:15:00|26038.2|25998.2|26038.4|25998.4|26040.9|26000.9|26037.2|25997.2|0
1630354800000|2021-08-30 20:20:00|26038.6|25998.6|26040.9|26000.9|26042.2|26002.2|26038.4|25998.4|0
1630355100000|2021-08-30 20:25:00|26041.2|26001.2|26045.2|26005.2|26045.2|26005.2|26040.9|26000.9|0
1630355400000|2021-08-30 20:30:00|26045.1|26005.1|26048.9|26008.9|26048.9|26008.9|26043.4|26003.4|0
1630355700000|2021-08-30 20:35:00|26049.2|26009.2|26053.9|26013.9|26053.9|26013.9|26049.2|26009.2|0
1630356000000|2021-08-30 20:40:00|26053.7|26013.7|26055.2|26015.2|26055.2|26015.2|26051.4|26011.4|0
1630356300000|2021-08-30 20:45:00|26055|26015|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1630356600000|2021-08-30 20:50:00|26054|26014|26055.2|26015.2|26055.2|26015.2|26053.9|26013.9|0
1630356900000|2021-08-30 20:55:00|26055.1|26015.1|26053.8|26013.8|26055.2|26015.2|26053.3|26013.3|0
1630357200000|2021-08-30 21:00:00|26053.3|26013.3|26052.8|26012.8|26053.3|26013.3|26052.8|26012.8|0
1630357800000|2021-08-30 21:10:00|26052.3|26012.3|26052.8|26012.8|26052.8|26012.8|26052.3|26012.3|0
1630358100000|2021-08-30 21:15:00|26054.9|26014.9|26053.3|26013.3|26054.9|26014.9|26053.3|26013.3|0
1630358400000|2021-08-30 21:20:00|26053.8|26013.8|26052.8|26012.8|26053.8|26013.8|26051.8|26011.8|0
1630358700000|2021-08-30 21:25:00|26052.3|26012.3|26049.6|26009.6|26052.3|26012.3|26049.6|26009.6|0
1630359300000|2021-08-30 21:35:00|26050.1|26010.1|26050.1|26010.1|26050.1|26010.1|26050.1|26010.1|0
1630359600000|2021-08-30 21:40:00|26050.7|26010.7|26051.2|26011.2|26051.2|26011.2|26050.1|26010.1|0
1630359900000|2021-08-30 21:45:00|26050.7|26010.7|26049.6|26009.6|26051.2|26011.2|26049.1|26009.1|0
1630360200000|2021-08-30 21:50:00|26050.1|26010.1|26050.1|26010.1|26050.7|26010.7|26050.1|26010.1|0
1630360500000|2021-08-30 21:55:00|26049.6|26009.6|26051.2|26011.2|26051.7|26011.7|26048.6|26008.6|0
1630360800000|2021-08-30 22:00:00|26050.7|26010.7|26046.8|26006.8|26050.7|26010.7|26045.6|26005.6|0
1630361100000|2021-08-30 22:05:00|26046.6|26006.6|26046|26006|26046.8|26006.8|26045.6|26005.6|0
1630361400000|2021-08-30 22:10:00|26048.1|26008.1|26053|26013|26055.5|26015.5|26048.1|26008.1|0
1630361700000|2021-08-30 22:15:00|26053.3|26013.3|26056.8|26016.8|26058.6|26018.6|26053|26013|0
1630362000000|2021-08-30 22:20:00|26056.6|26016.6|26054.3|26014.3|26058.6|26018.6|26053|26013|0
1630362300000|2021-08-30 22:25:00|26054.5|26014.5|26055.5|26015.5|26055.5|26015.5|26054.3|26014.3|0
1630362600000|2021-08-30 22:30:00|26055.3|26015.3|26053|26013|26055.3|26015.3|26053|26013|0
1630362900000|2021-08-30 22:35:00|26052.8|26012.8|26051.8|26011.8|26052.8|26012.8|26049.3|26009.3|0
1630363200000|2021-08-30 22:40:00|26052|26012|26051.8|26011.8|26053|26013|26051.8|26011.8|0
1630363800000|2021-08-30 22:50:00|26051.6|26011.6|26050.5|26010.5|26051.6|26011.6|26050.5|26010.5|0
1630364100000|2021-08-30 22:55:00|26050.8|26010.8|26051.8|26011.8|26053|26013|26050.8|26010.8|0
1630364400000|2021-08-30 23:00:00|26052|26012|26053|26013|26053|26013|26051.8|26011.8|0
1630364700000|2021-08-30 23:05:00|26052.8|26012.8|26050.5|26010.5|26053|26013|26049.3|26009.3|0
1630365000000|2021-08-30 23:10:00|26050.3|26010.3|26049.3|26009.3|26050.5|26010.5|26046.8|26006.8|0
1630365600000|2021-08-30 23:20:00|26049.1|26009.1|26044.3|26004.3|26049.3|26009.3|26044.3|26004.3|0
1630365900000|2021-08-30 23:25:00|26044.5|26004.5|26044.3|26004.3|26045.6|26005.6|26043.1|26003.1|0
1630366200000|2021-08-30 23:30:00|26044.1|26004.1|26044.3|26004.3|26044.3|26004.3|26043.1|26003.1|0
1630366500000|2021-08-30 23:35:00|26044.5|26004.5|26044.3|26004.3|26046.8|26006.8|26044.3|26004.3|0
1630366800000|2021-08-30 23:40:00|26044.1|26004.1|26038.8|25998.8|26044.1|26004.1|26038.8|25998.8|0
1630367100000|2021-08-30 23:45:00|26038.6|25998.6|26037.6|25997.6|26038.6|25998.6|26033.8|25993.8|0
1630367400000|2021-08-30 23:50:00|26037.3|25997.3|26035.1|25995.1|26037.6|25997.6|26033.8|25993.8|0
1630367700000|2021-08-30 23:55:00|26035.3|25995.3|26037.6|25997.6|26038.8|25998.8|26035.1|25995.1|0
1630368000000|2021-08-31 00:00:00|26037.3|25997.3|26032.6|25992.6|26038.8|25998.8|26030.1|25990.1|0
1630368300000|2021-08-31 00:05:00|26032.8|25992.8|26043.1|26003.1|26044.3|26004.3|26030.1|25990.1|0
1630368600000|2021-08-31 00:10:00|26042.8|26002.8|26036.3|25996.3|26043.1|26003.1|26033.8|25993.8|0
1630368900000|2021-08-31 00:15:00|26036.2|25996.2|26019.2|25979.2|26036.2|25996.2|26002.1|25962.1|0
1630369200000|2021-08-31 00:20:00|26019.3|25979.3|26016|25976|26022.1|25982.1|26014.5|25974.5|0
1630369500000|2021-08-31 00:25:00|26016.2|25976.2|26027.3|25987.3|26027.5|25987.5|26016.2|25976.2|0
1630369800000|2021-08-31 00:30:00|26027.2|25987.2|26028.7|25988.7|26030.2|25990.2|26024.3|25984.3|0
1630370100000|2021-08-31 00:35:00|26029.2|25989.2|26031.3|25991.3|26033|25993|26024.3|25984.3|0
1630370400000|2021-08-31 00:40:00|26031.8|25991.8|26027|25987|26033|25993|26024.1|25984.1|0
1630370700000|2021-08-31 00:45:00|26026.5|25986.5|26030.1|25990.1|26030.2|25990.2|26021.4|25981.4|0
1630371000000|2021-08-31 00:50:00|26029|25989|26027.3|25987.3|26031.4|25991.4|26027.3|25987.3|0
1630371300000|2021-08-31 00:55:00|26026.8|25986.8|26027.2|25987.2|26030.2|25990.2|26024.4|25984.4|0
1630371600000|2021-08-31 01:00:00|26027|25987|26021.8|25981.8|26030.1|25990.1|26014.2|25974.2|0
1630371900000|2021-08-31 01:05:00|26021.7|25981.7|26024.7|25984.7|26027.7|25987.7|26020.1|25980.1|0
1630372200000|2021-08-31 01:10:00|26024.6|25984.6|26033.3|25993.3|26034.6|25994.6|26018.8|25978.8|0
1630372500000|2021-08-31 01:15:00|26033.4|25993.4|26033.3|25993.3|26038.9|25998.9|26026.1|25986.1|0
1630372800000|2021-08-31 01:20:00|26030.5|25990.5|26027.7|25987.7|26030.6|25990.6|26027.6|25987.6|0
1630373100000|2021-08-31 01:25:00|26027.8|25987.8|26022|25982|26027.9|25987.9|26022|25982|0
1630373400000|2021-08-31 01:30:00|26022.1|25982.1|26024.7|25984.7|26025|25985|26019.1|25979.1|0
1630373700000|2021-08-31 01:35:00|26024.8|25984.8|26024.8|25984.8|26030.6|25990.6|26019.1|25979.1|0
1630374000000|2021-08-31 01:40:00|26024.3|25984.3|26024.7|25984.7|26030.6|25990.6|26022|25982|0
1630374300000|2021-08-31 01:45:00|26024.2|25984.2|26021.8|25981.8|26024.7|25984.7|26017.2|25977.2|0
1630374600000|2021-08-31 01:50:00|26021.3|25981.3|26017.2|25977.2|26021.3|25981.3|26016|25976|0
1630374900000|2021-08-31 01:55:00|26017.7|25977.7|26013.1|25973.1|26018.8|25978.8|26010.2|25970.2|0
1630375200000|2021-08-31 02:00:00|26013|25973|26004.4|25964.4|26015.9|25975.9|26004.4|25964.4|0
1630375500000|2021-08-31 02:05:00|26004.9|25964.9|26013.5|25973.5|26013.5|25973.5|26004.4|25964.4|0
1630375800000|2021-08-31 02:10:00|26013.4|25973.4|26009|25969|26013.5|25973.5|26007.6|25967.6|0
1630376100000|2021-08-31 02:15:00|26009.5|25969.5|26002|25962|26010.5|25970.5|26001.8|25961.8|0
1630376400000|2021-08-31 02:20:00|26002.1|25962.1|26007.8|25967.8|26007.9|25967.9|26002|25962|0
1630376700000|2021-08-31 02:25:00|26007.2|25967.2|26010.8|25970.8|26013.7|25973.7|26006.2|25966.2|0
1630377000000|2021-08-31 02:30:00|26011.3|25971.3|26007.9|25967.9|26012|25972|26003.3|25963.3|0
1630377300000|2021-08-31 02:35:00|26007.4|25967.4|26007.9|25967.9|26007.9|25967.9|26003.2|25963.2|0
1630377600000|2021-08-31 02:40:00|26008|25968|26008|25968|26010.9|25970.9|26008|25968|0
1630377900000|2021-08-31 02:45:00|26007.9|25967.9|26005.1|25965.1|26008.2|25968.2|26002.2|25962.2|0
1630378200000|2021-08-31 02:50:00|26005|25965|26005|25965|26005.1|25965.1|26002.2|25962.2|0
1630378500000|2021-08-31 02:55:00|26005.1|25965.1|26002.7|25962.7|26007.9|25967.9|26002.7|25962.7|0
1630378800000|2021-08-31 03:00:00|26003.3|25963.3|26007.3|25967.3|26007.3|25967.3|26003.3|25963.3|0
1630379100000|2021-08-31 03:05:00|26007.2|25967.2|26013.5|25973.5|26013.5|25973.5|26007.2|25967.2|0
1630379400000|2021-08-31 03:10:00|26013.6|25973.6|26019.3|25979.3|26025|25985|26013.4|25973.4|0
1630379700000|2021-08-31 03:15:00|26019.9|25979.9|26022.5|25982.5|26028.2|25988.2|26019.3|25979.3|0
1630380000000|2021-08-31 03:20:00|26022.4|25982.4|26023.6|25983.6|26026.6|25986.6|26019.6|25979.6|0
1630380300000|2021-08-31 03:25:00|26024.1|25984.1|26022.4|25982.4|26026.5|25986.5|26022.3|25982.3|0
1630380600000|2021-08-31 03:30:00|26022.9|25982.9|26034|25994|26034|25994|26020.7|25980.7|0
1630380900000|2021-08-31 03:35:00|26033.8|25993.8|26035.5|25995.5|26038.4|25998.4|26032.3|25992.3|0
1630381200000|2021-08-31 03:40:00|26035.4|25995.4|26038.1|25998.1|26039.4|25999.4|26035.2|25995.2|0
1630381500000|2021-08-31 03:45:00|26038.2|25998.2|26032.7|25992.7|26039.4|25999.4|26032.6|25992.6|0
1630381800000|2021-08-31 03:50:00|26032.8|25992.8|26050|26010|26050|26010|26032.7|25992.7|0
1630382100000|2021-08-31 03:55:00|26050.1|26010.1|26045.2|26005.2|26052.9|26012.9|26045.2|26005.2|0
1630382400000|2021-08-31 04:00:00|26044.7|26004.7|26043.9|26003.9|26046.9|26006.9|26038.2|25998.2|0
1630382700000|2021-08-31 04:05:00|26044|26004|26046.8|26006.8|26048.1|26008.1|26043.9|26003.9|0
1630383000000|2021-08-31 04:10:00|26045.8|26005.8|26051|26011|26055.5|26015.5|26044|26004|0
1630383300000|2021-08-31 04:15:00|26050.5|26010.5|26056.8|26016.8|26056.8|26016.8|26049.7|26009.7|0
1630383600000|2021-08-31 04:20:00|26057.3|26017.3|26055.5|26015.5|26058.4|26018.4|26052.6|26012.6|0
1630383900000|2021-08-31 04:25:00|26055.4|26015.4|26059.4|26019.4|26061|26021|26055.3|26015.3|0
1630384200000|2021-08-31 04:30:00|26058.9|26018.9|26061|26021|26061.1|26021.1|26058.2|26018.2|0
1630384500000|2021-08-31 04:35:00|26061.1|26021.1|26061|26021|26061.1|26021.1|26058.1|26018.1|0
1630384800000|2021-08-31 04:40:00|26061.5|26021.5|26071.8|26031.8|26073.4|26033.4|26061.5|26021.5|0
1630385100000|2021-08-31 04:45:00|26071.3|26031.3|26080|26040|26081.5|26041.5|26070.6|26030.6|0
1630385400000|2021-08-31 04:50:00|26079.4|26039.4|26085.9|26045.9|26088.7|26048.7|26078.7|26038.7|0
1630385700000|2021-08-31 04:55:00|26085.8|26045.8|26098.5|26058.5|26101.5|26061.5|26085.8|26045.8|0
1630386000000|2021-08-31 05:00:00|26099.5|26059.5|26105.7|26065.7|26114|26074|26099.5|26059.5|0
1630386300000|2021-08-31 05:05:00|26105.1|26065.1|26104|26064|26108.7|26068.7|26099.4|26059.4|0
1630386600000|2021-08-31 05:10:00|26104.2|26064.2|26106.9|26066.9|26107.1|26067.1|26099.6|26059.6|0
1630386900000|2021-08-31 05:15:00|26107|26067|26123.2|26083.2|26123.2|26083.2|26107|26067|0
1630387200000|2021-08-31 05:20:00|26123|26083|26118.2|26078.2|26123.5|26083.5|26115.5|26075.5|0
1630387500000|2021-08-31 05:25:00|26117.7|26077.7|26125.5|26085.5|26128.4|26088.4|26117|26077|0
1630387800000|2021-08-31 05:30:00|26125.4|26085.4|26116.9|26076.9|26125.4|26085.4|26111.1|26071.1|0
1630388100000|2021-08-31 05:35:00|26117.1|26077.1|26124.1|26084.1|26125.8|26085.8|26114.2|26074.2|0
1630388400000|2021-08-31 05:40:00|26123.6|26083.6|26136.6|26096.6|26140.4|26100.4|26122.7|26082.7|0
1630388700000|2021-08-31 05:45:00|26135.6|26095.6|26129.3|26089.3|26143.2|26103.2|26129.3|26089.3|0
1630389000000|2021-08-31 05:50:00|26129.2|26089.2|26126.6|26086.6|26129.2|26089.2|26123.5|26083.5|0
1630389300000|2021-08-31 05:55:00|26127.6|26087.6|26115.6|26075.6|26129.5|26089.5|26112.7|26072.7|0
1630389600000|2021-08-31 06:00:00|26115.4|26075.4|26117|26102|26122|26107|26084.5|26064.1|68
1630389900000|2021-08-31 06:05:00|26119.5|26104.5|26102|26087|26132|26117|26102|26087|46
1630390200000|2021-08-31 06:10:00|26107|26092|26112|26097|26112|26097|26094.5|26079.5|23
1630390500000|2021-08-31 06:15:00|26117|26102|26112|26097|26117|26102|26109.5|26094.5|20
1630390800000|2021-08-31 06:20:00|26109.5|26094.5|26109.5|26094.5|26112|26097|26109.5|26094.5|4
1630391100000|2021-08-31 06:25:00|26112|26097|26107|26092|26114.5|26099.5|26107|26092|10
1630391400000|2021-08-31 06:30:00|26099.5|26084.5|26102|26087|26102|26087|26097|26082|14
1630391700000|2021-08-31 06:35:00|26104.5|26089.5|26104.5|26089.5|26107|26092|26102|26087|8
1630392000000|2021-08-31 06:40:00|26107|26092|26099.5|26084.5|26107|26092|26099.5|26084.5|4
1630392300000|2021-08-31 06:45:00|26102|26087|26099.5|26084.5|26102|26087|26099.5|26084.5|4
1630392600000|2021-08-31 06:50:00|26102|26087|26104.5|26089.5|26109.5|26094.5|26102|26087|10
1630392900000|2021-08-31 06:55:00|26099.5|26084.5|26099.5|26084.5|26109.5|26094.5|26099.5|26084.5|18
1630393200000|2021-08-31 07:00:00|26094.5|26079.5|26047|26032|26099.5|26084.5|26027|26012|439
1630393500000|2021-08-31 07:05:00|26044.5|26029.5|26017|26002|26057|26042|26002|25987|418
1630393800000|2021-08-31 07:10:00|26019.5|26004.5|26002|25987|26022|26007|25989.5|25974.5|265
1630394100000|2021-08-31 07:15:00|25999.5|25984.5|25987|25972|26007|25992|25977|25962|210
1630394400000|2021-08-31 07:20:00|25982|25967|25967|25952|25992|25977|25967|25952|187
1630394700000|2021-08-31 07:25:00|25962|25947|25972|25957|25977|25962|25947|25932|212
1630395000000|2021-08-31 07:30:00|25977|25962|25992|25977|25997|25982|25952|25937|318
1630395300000|2021-08-31 07:35:00|25997|25982|25997|25982|26012|25997|25987|25972|162
1630395600000|2021-08-31 07:40:00|25998.4|25983.4|26018.4|26003.4|26023.4|26008.4|25998.4|25983.4|134
1630395900000|2021-08-31 07:45:00|26023.4|26008.4|26018.4|26003.4|26038.4|26023.4|26008.4|25993.4|104
1630396200000|2021-08-31 07:50:00|26023.4|26008.4|26028.4|26013.4|26033.4|26018.4|26018.4|26003.4|65
1630396500000|2021-08-31 07:55:00|26023.4|26008.4|26038.4|26023.4|26048.4|26033.4|26020.9|26005.9|84
1630396800000|2021-08-31 08:00:00|26040.9|26025.9|26033.4|26018.4|26053.4|26038.4|26028.4|26013.4|198
1630397100000|2021-08-31 08:05:00|26035.9|26020.9|26068.4|26053.4|26073.4|26058.4|26033.4|26018.4|142
1630397400000|2021-08-31 08:10:00|26070.9|26055.9|26088.4|26073.4|26098.4|26083.4|26063.4|26048.4|200
1630397700000|2021-08-31 08:15:00|26083.4|26068.4|26088.4|26073.4|26098.4|26083.4|26078.4|26063.4|119
1630398000000|2021-08-31 08:20:00|26083.4|26068.4|26083.4|26068.4|26093.4|26078.4|26078.4|26063.4|75
1630398300000|2021-08-31 08:25:00|26080.9|26065.9|26078.4|26063.4|26088.4|26073.4|26078.4|26063.4|33
1630398600000|2021-08-31 08:30:00|26073.4|26058.4|26073.4|26058.4|26083.4|26068.4|26058.4|26043.4|82
1630398900000|2021-08-31 08:35:00|26068.4|26053.4|26083.4|26068.4|26098.4|26083.4|26068.4|26053.4|133
1630399200000|2021-08-31 08:40:00|26080.9|26065.9|26098.4|26083.4|26108.4|26093.4|26078.4|26063.4|88
1630399500000|2021-08-31 08:45:00|26103.4|26088.4|26118.4|26103.4|26123.4|26108.4|26095.9|26080.9|128
1630399800000|2021-08-31 08:50:00|26115.9|26100.9|26120.9|26105.9|26128.4|26113.4|26115.9|26100.9|82
1630400100000|2021-08-31 08:55:00|26123.4|26108.4|26143.4|26128.4|26143.4|26128.4|26120.9|26105.9|79
1630400400000|2021-08-31 09:00:00|26145.9|26130.9|26163.4|26148.4|26168.4|26153.4|26138.4|26123.4|193
1630400700000|2021-08-31 09:05:00|26168.4|26153.4|26183.4|26168.4|26188.4|26173.4|26163.4|26148.4|151
1630401000000|2021-08-31 09:10:00|26180.9|26165.9|26193.4|26178.4|26208.4|26193.4|26180.9|26165.9|151
1630401300000|2021-08-31 09:15:00|26195.9|26180.9|26208.4|26193.4|26213.4|26198.4|26193.4|26178.4|105
1630401600000|2021-08-31 09:20:00|26205.9|26190.9|26190.9|26175.9|26213.4|26198.4|26188.4|26173.4|83
1630401900000|2021-08-31 09:25:00|26188.4|26173.4|26203.4|26188.4|26213.4|26198.4|26188.4|26173.4|69
1630402200000|2021-08-31 09:30:00|26205.9|26190.9|26208.4|26193.4|26213.4|26198.4|26198.4|26183.4|101
1630402500000|2021-08-31 09:35:00|26205.9|26190.9|26188.4|26173.4|26215.9|26200.9|26183.4|26168.4|77
1630402800000|2021-08-31 09:40:00|26193.4|26178.4|26183.4|26168.4|26198.4|26183.4|26178.4|26163.4|123
1630403100000|2021-08-31 09:45:00|26188.4|26173.4|26178.4|26163.4|26188.4|26173.4|26160.9|26145.9|137
1630403400000|2021-08-31 09:50:00|26180.9|26165.9|26178.4|26163.4|26193.4|26178.4|26178.4|26163.4|116
1630403700000|2021-08-31 09:55:00|26175.9|26160.9|26168.4|26153.4|26185.9|26170.9|26168.4|26153.4|103
1630404000000|2021-08-31 10:00:00|26173.4|26158.4|26183.4|26168.4|26188.4|26173.4|26168.4|26153.4|100
1630404300000|2021-08-31 10:05:00|26180.9|26165.9|26188.4|26173.4|26193.4|26178.4|26168.4|26153.4|120
1630404600000|2021-08-31 10:10:00|26190.9|26175.9|26180.9|26165.9|26193.4|26178.4|26178.4|26163.4|27
1630404900000|2021-08-31 10:15:00|26178.4|26163.4|26173.4|26158.4|26183.4|26168.4|26153.4|26138.4|50
1630405200000|2021-08-31 10:20:00|26168.4|26153.4|26133.4|26118.4|26173.4|26158.4|26133.4|26118.4|97
1630405500000|2021-08-31 10:25:00|26130.9|26115.9|26118.4|26103.4|26133.4|26118.4|26108.4|26093.4|139
1630405800000|2021-08-31 10:30:00|26115.9|26100.9|26098.4|26083.4|26123.4|26108.4|26098.4|26083.4|112
1630406100000|2021-08-31 10:35:00|26093.4|26078.4|26090.9|26075.9|26098.4|26083.4|26058.4|26043.4|217
1630406400000|2021-08-31 10:40:00|26088.4|26073.4|26078.4|26063.4|26098.4|26083.4|26073.4|26058.4|94
1630406700000|2021-08-31 10:45:00|26080.9|26065.9|26058.4|26043.4|26085.9|26070.9|26028.4|26013.4|323
1630407000000|2021-08-31 10:50:00|26060.9|26045.9|26030.9|26015.9|26063.4|26048.4|25998.4|25983.4|218
1630407300000|2021-08-31 10:55:00|26028.4|26013.4|26038.4|26023.4|26048.4|26033.4|26008.4|25993.4|118
1630407600000|2021-08-31 11:00:00|26035.9|26020.9|26038.4|26023.4|26038.4|26023.4|26008.4|25993.4|118
1630407900000|2021-08-31 11:05:00|26033.4|26018.4|26023.4|26008.4|26038.4|26023.4|25998.4|25983.4|94
1630408200000|2021-08-31 11:10:00|26018.4|26003.4|26033.4|26018.4|26040.9|26025.9|26018.4|26003.4|55
1630408500000|2021-08-31 11:15:00|26035.9|26020.9|26018.4|26003.4|26035.9|26020.9|26010.9|25995.9|95
1630408800000|2021-08-31 11:20:00|26013.4|25998.4|26023.4|26008.4|26035.9|26020.9|26000.9|25985.9|95
1630409100000|2021-08-31 11:25:00|26018.4|26003.4|26008.4|25993.4|26023.4|26008.4|25998.4|25983.4|176
1630409400000|2021-08-31 11:30:00|26013.4|25998.4|25983.4|25968.4|26013.4|25998.4|25978.4|25963.4|113
1630409700000|2021-08-31 11:35:00|25985.9|25970.9|25988.4|25973.4|26008.4|25993.4|25968.4|25953.4|208
1630410000000|2021-08-31 11:40:00|25988.5|25973.5|25993.5|25978.5|26001|25986|25971|25956|68
1630410300000|2021-08-31 11:45:00|25991|25976|25983.5|25968.5|25993.5|25978.5|25978.5|25963.5|61
1630410600000|2021-08-31 11:50:00|25986|25971|25981|25966|25993.5|25978.5|25976|25961|29
1630410900000|2021-08-31 11:55:00|25983.5|25968.5|25998.5|25983.5|26003.5|25988.5|25983.5|25968.5|103
1630411200000|2021-08-31 12:00:00|25993.5|25978.5|25988.5|25973.5|25996|25981|25953.5|25938.5|173
1630411500000|2021-08-31 12:05:00|25983.5|25968.5|26008.5|25993.5|26008.5|25993.5|25976|25961|115
1630411800000|2021-08-31 12:10:00|26006|25991|26008.5|25993.5|26028.5|26013.5|26003.5|25988.5|91
1630412100000|2021-08-31 12:15:00|26013.5|25998.5|26003.5|25988.5|26013.5|25998.5|25993.5|25978.5|179
1630412400000|2021-08-31 12:20:00|26001|25986|25963.5|25948.5|26003.5|25988.5|25963.5|25948.5|211
1630412700000|2021-08-31 12:25:00|25958.5|25943.5|25941|25926|25973.5|25958.5|25941|25926|159
1630413000000|2021-08-31 12:30:00|25943.5|25928.5|25968.5|25953.5|25973.5|25958.5|25933.5|25918.5|194
1630413300000|2021-08-31 12:35:00|25963.5|25948.5|25958.5|25943.5|25963.5|25948.5|25938.5|25923.5|103
1630413600000|2021-08-31 12:40:00|25961|25946|25963.5|25948.5|25971|25956|25958.5|25943.5|58
1630413900000|2021-08-31 12:45:00|25958.5|25943.5|25958.5|25943.5|25963.5|25948.5|25953.5|25938.5|48
1630414200000|2021-08-31 12:50:00|25953.5|25938.5|25973.5|25958.5|25978.5|25963.5|25953.5|25938.5|56
1630414500000|2021-08-31 12:55:00|25968.5|25953.5|25968.5|25953.5|25973.5|25958.5|25963.5|25948.5|120
1630414800000|2021-08-31 13:00:00|25963.5|25948.5|25963.5|25948.5|25968.5|25953.5|25953.5|25938.5|66
1630415100000|2021-08-31 13:05:00|25961|25946|25968.5|25953.5|25968.5|25953.5|25958.5|25943.5|32
1630415400000|2021-08-31 13:10:00|25973.5|25958.5|25978.5|25963.5|25983.5|25968.5|25968.5|25953.5|49
1630415700000|2021-08-31 13:15:00|25983.5|25968.5|26003.5|25988.5|26003.5|25988.5|25981|25966|102
1630416000000|2021-08-31 13:20:00|26006|25991|26003.5|25988.5|26008.5|25993.5|25998.5|25983.5|84
1630416300000|2021-08-31 13:25:00|26006|25991|26003.5|25988.5|26013.5|25998.5|26003.5|25988.5|48
1630416600000|2021-08-31 13:30:00|26008.5|25993.5|26018.5|26003.5|26028.5|26013.5|25998.5|25983.5|218
1630416900000|2021-08-31 13:35:00|26016|26001|25986|25971|26018.5|26003.5|25978.5|25963.5|162
1630417200000|2021-08-31 13:40:00|25988.5|25973.5|25978.5|25963.5|25988.5|25973.5|25963.5|25948.5|57
1630417500000|2021-08-31 13:45:00|25976|25961|25968.5|25953.5|25978.5|25963.5|25948.5|25933.5|115
1630417800000|2021-08-31 13:50:00|25971|25956|25928.5|25913.5|25973.5|25958.5|25923.5|25908.5|174
1630418100000|2021-08-31 13:55:00|25923.5|25908.5|25928.5|25913.5|25948.5|25933.5|25908.5|25893.5|210
1630418400000|2021-08-31 14:00:00|25926|25911|25948.5|25933.5|25951|25936|25908.5|25893.5|520
1630418700000|2021-08-31 14:05:00|25946|25931|25933.5|25918.5|25953.5|25938.5|25923.5|25908.5|92
1630419000000|2021-08-31 14:10:00|25931.4|25916.4|25951.4|25936.4|25953.9|25938.9|25921.4|25906.4|213
1630419300000|2021-08-31 14:15:00|25953.9|25938.9|25938.9|25923.9|25961.4|25946.4|25936.4|25921.4|80
1630419600000|2021-08-31 14:20:00|25941.4|25926.4|25936.4|25921.4|25946.4|25931.4|25931.4|25916.4|152
1630419900000|2021-08-31 14:25:00|25931.4|25916.4|25926.4|25911.4|25936.4|25921.4|25916.4|25901.4|68
1630420200000|2021-08-31 14:30:00|25921.4|25906.4|25926.4|25911.4|25936.4|25921.4|25906.4|25891.4|163
1630420500000|2021-08-31 14:35:00|25921.4|25906.4|25926.4|25911.4|25926.4|25911.4|25901.4|25886.4|337
1630420800000|2021-08-31 14:40:00|25931.4|25916.4|25946.4|25931.4|25951.4|25936.4|25926.4|25911.4|94
1630421100000|2021-08-31 14:45:00|25948.9|25933.9|25951.4|25936.4|25953.9|25938.9|25941.4|25926.4|71
1630421400000|2021-08-31 14:50:00|25953.9|25938.9|25946.4|25931.4|25961.4|25946.4|25946.4|25931.4|97
1630421700000|2021-08-31 14:55:00|25948.9|25933.9|25976.4|25961.4|25976.4|25961.4|25948.9|25933.9|179
1630422000000|2021-08-31 15:00:00|25971.4|25956.4|25956.4|25941.4|25986.4|25971.4|25956.4|25941.4|166
1630422300000|2021-08-31 15:05:00|25958.9|25943.9|25981.4|25966.4|25986.4|25971.4|25956.4|25941.4|87
1630422600000|2021-08-31 15:10:00|25976.4|25961.4|25976.4|25961.4|25981.4|25966.4|25961.4|25946.4|110
1630422900000|2021-08-31 15:15:00|25981.4|25966.4|26006.4|25991.4|26006.4|25991.4|25976.4|25961.4|185
1630423200000|2021-08-31 15:20:00|26011.4|25996.4|26016.4|26001.4|26023.9|26008.9|25996.4|25981.4|323
1630423500000|2021-08-31 15:25:00|26021.4|26006.4|26011.4|25996.4|26026.4|26011.4|26001.4|25986.4|709
1630423800000|2021-08-31 15:30:00|26006.4|25991.4|26021.4|26006.4|26036.4|26021.4|26006.4|25991.4|940
1630424100000|2021-08-31 15:35:00|26026.4|26011.4|26046.4|26031.4|26046.4|26031.4|26023.9|26008.9|291
1630424400000|2021-08-31 15:40:00|26043.9|26028.9|26056.4|26041.4|26061.4|26046.4|26041.4|26026.4|80
1630424700000|2021-08-31 15:45:00|26058.9|26043.9|26071.4|26056.4|26071.4|26056.4|26056.4|26041.4|491
1630425000000|2021-08-31 15:50:00|26073.9|26053.9|26058.9|26038.9|26078.9|26058.9|26058.9|26033.9|45
1630425300000|2021-08-31 15:55:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26058.9|26033.9|27
1630425600000|2021-08-31 16:00:00|26058.9|26038.9|26063.9|26038.9|26063.9|26043.9|26053.9|26033.9|15
1630425900000|2021-08-31 16:05:00|26058.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|7
1630426200000|2021-08-31 16:10:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|4
1630426500000|2021-08-31 16:15:00|26063.9|26033.9|26053.9|26033.9|26063.9|26033.9|26053.9|26033.9|6
1630426800000|2021-08-31 16:20:00|26058.9|26038.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|7
1630427100000|2021-08-31 16:25:00|26068.9|26048.9|26068.9|26048.9|26068.9|26048.9|26068.9|26048.9|4
1630427400000|2021-08-31 16:30:00|26063.9|26043.9|26058.9|26038.9|26068.9|26048.9|26058.9|26038.9|17
1630427700000|2021-08-31 16:35:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|8
1630428000000|2021-08-31 16:40:00|||||||||1
1630428300000|2021-08-31 16:45:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|22
1630428600000|2021-08-31 16:50:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|6
1630428900000|2021-08-31 16:55:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|18
1630429200000|2021-08-31 17:00:00|26058.9|26038.9|26063.9|26038.9|26063.9|26038.9|26058.9|26038.9|8
1630429500000|2021-08-31 17:05:00|26058.9||26058.9||26063.9||26058.9||4
1630430100000|2021-08-31 17:15:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|53
1630430400000|2021-08-31 17:20:00|26068.9|26048.9|26053.9|26033.9|26068.9|26048.9|26053.9|26033.9|47
1630430700000|2021-08-31 17:25:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26033.9|5
1630431000000|2021-08-31 17:30:00|26053.9|26033.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|4
1630431300000|2021-08-31 17:35:00|26053.9|26033.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|6
1630431600000|2021-08-31 17:40:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|6
1630431900000|2021-08-31 17:45:00|26053.9|26033.9|26063.9|26038.9|26063.9|26038.9|26053.9|26033.9|4
1630432200000|2021-08-31 17:50:00|26058.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|1
1630432500000|2021-08-31 17:55:00|26053.9|26033.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|21
1630432800000|2021-08-31 18:00:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|4
1630433100000|2021-08-31 18:05:00|26053.9|26033.9|26053.9|26033.9|26058.9|26038.9|26053.9|26033.9|0
1630433400000|2021-08-31 18:10:00|26058.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|6
1630433700000|2021-08-31 18:15:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|2
1630434000000|2021-08-31 18:20:00|26063.9||26063.9||26063.9||26058.9||2
1630434300000|2021-08-31 18:25:00|26058.9|26043.9|26053.9|26038.9|26058.9|26043.9|26053.9|26033.9|11
1630434600000|2021-08-31 18:30:00|26056.4|26041.4|26061.4|26046.4|26061.4|26046.4|26056.4|26041.4|2
1630434900000|2021-08-31 18:35:00|26058.9|26043.9|26056.4|26041.4|26058.9|26043.9|26056.4|26041.4|0
1630435200000|2021-08-31 18:40:00|26058.9|26043.9|26051.4|26036.4|26058.9|26043.9|26051.4|26036.4|6
1630435500000|2021-08-31 18:45:00|26053.9|26038.9|26048.9|26033.9|26053.9|26038.9|26046.4|26031.4|17
1630435800000|2021-08-31 18:50:00|26051.4|26036.4|26051.4|26036.4|26056.4|26041.4|26051.4|26036.4|6
1630436100000|2021-08-31 18:55:00|26053.9|26038.9|26056.4|26041.4|26061.4|26046.4|26051.4|26036.4|6
1630436400000|2021-08-31 19:00:00|26058.9|26043.9|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|3
1630436700000|2021-08-31 19:05:00|26046.4|26031.4|26053.9|26038.9|26053.9|26038.9|26046.4|26031.4|13
1630437000000|2021-08-31 19:10:00|26051.4|26036.4|26046.4|26031.4|26051.4|26036.4|26046.4|26031.4|1
1630437300000|2021-08-31 19:15:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|5
1630437600000|2021-08-31 19:20:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|6
1630437900000|2021-08-31 19:25:00|26046.4|26031.4|26041.4|26026.4|26048.9|26033.9|26041.4|26026.4|6
1630438200000|2021-08-31 19:30:00|26046.4|26031.4|26046.4|26031.4|26051.4|26036.4|26036.4|26021.4|11
1630438500000|2021-08-31 19:35:00|26043.9|26028.9|26043.9|26028.9|26046.4|26031.4|26041.4|26026.4|11
1630438800000|2021-08-31 19:40:00|26041.4|26026.4|26043.9|26028.9|26051.4|26036.4|26036.4|26021.4|21
1630439100000|2021-08-31 19:45:00|26046.4|26031.4|26036.4|26021.4|26046.4|26031.4|26036.4|26021.4|12
1630439400000|2021-08-31 19:50:00|26033.9|26018.9|26033.9|26018.9|26038.9|26023.9|26031.4|26016.4|16
1630439700000|2021-08-31 19:55:00|26036.4|26021.4|26046.4|26031.4|26051.4|26036.4|26036.4|26021.4|12
1630440000000|2021-08-31 20:00:00|26057.8|26017.8|26080|26040|26090|26050|26057.8|26017.8|0
1630440300000|2021-08-31 20:05:00|26079.8|26039.8|26088.7|26048.7|26090|26050|26078.7|26038.7|0
1630440600000|2021-08-31 20:10:00|26088.5|26048.5|26093|26053|26095.5|26055.5|26085|26045|0
1630440900000|2021-08-31 20:15:00|26092.8|26052.8|26091.7|26051.7|26093|26053|26088.1|26048.1|0
1630441200000|2021-08-31 20:20:00|26091.8|26051.8|26096.7|26056.7|26096.7|26056.7|26091.7|26051.7|0
1630441500000|2021-08-31 20:25:00|26096.5|26056.5|26099.2|26059.2|26100.5|26060.5|26095.5|26055.5|0
1630441800000|2021-08-31 20:30:00|26099.5|26059.5|26098|26058|26100.5|26060.5|26096.7|26056.7|0
1630442100000|2021-08-31 20:35:00|26097.8|26057.8|26099.2|26059.2|26099.2|26059.2|26094.2|26054.2|0
1630442400000|2021-08-31 20:40:00|26099.5|26059.5|26100.1|26060.1|26103|26063|26099.5|26059.5|0
1630442700000|2021-08-31 20:45:00|26099.9|26059.9|26100.1|26060.1|26100.1|26060.1|26098.9|26058.9|0
1630443000000|2021-08-31 20:50:00|26100.3|26060.3|26101.4|26061.4|26101.4|26061.4|26100.3|26060.3|0
1630443300000|2021-08-31 20:55:00|26101.6|26061.6|26100.7|26060.7|26102.6|26062.6|26096.4|26056.4|0
1630443600000|2021-08-31 21:00:00|26099.7|26059.7|26098.7|26058.7|26100.7|26060.7|26098.7|26058.7|0
1630443900000|2021-08-31 21:05:00|26099.2|26059.2|26098.7|26058.7|26099.7|26059.7|26098.7|26058.7|0
1630444200000|2021-08-31 21:10:00|26098.1|26058.1|26099.2|26059.2|26099.2|26059.2|26098.1|26058.1|0
1630444500000|2021-08-31 21:15:00|26096.6|26056.6|26096.1|26056.1|26096.6|26056.6|26096.1|26056.1|0
1630444800000|2021-08-31 21:20:00|26096.6|26056.6|26096.1|26056.1|26096.6|26056.6|26096.1|26056.1|0
1630445100000|2021-08-31 21:25:00|26096.6|26056.6|26096.6|26056.6|26096.6|26056.6|26096.6|26056.6|0
1630445400000|2021-08-31 21:30:00|26096.1|26056.1|26095.6|26055.6|26096.1|26056.1|26095.1|26055.1|0
1630445700000|2021-08-31 21:35:00|26096.1|26056.1|26096.1|26056.1|26096.1|26056.1|26095.1|26055.1|0
1630446000000|2021-08-31 21:40:00|26095.6|26055.6|26094.5|26054.5|26096.1|26056.1|26094.5|26054.5|0
1630446300000|2021-08-31 21:45:00|26094|26054|26094|26054|26094.5|26054.5|26094|26054|0
1630446600000|2021-08-31 21:50:00|26094.5|26054.5|26095.1|26055.1|26095.1|26055.1|26094.5|26054.5|0
1630446900000|2021-08-31 21:55:00|26095.6|26055.6|26095.1|26055.1|26095.6|26055.6|26095.1|26055.1|0
1630447200000|2021-08-31 22:00:00|26094.8|26054.8|26100|26060|26102.5|26062.5|26094.8|26054.8|0
1630447500000|2021-08-31 22:05:00|26100.1|26060.1|26100|26060|26102.5|26062.5|26100|26060|0
1630447800000|2021-08-31 22:10:00|26100.2|26060.2|26098.8|26058.8|26101.3|26061.3|26098.8|26058.8|0
1630448100000|2021-08-31 22:15:00|26098.7|26058.7|26098.8|26058.8|26098.8|26058.8|26096.9|26056.9|0
1630448400000|2021-08-31 22:20:00|26098.9|26058.9|26092.5|26052.5|26099.4|26059.4|26091.9|26051.9|0
1630448700000|2021-08-31 22:25:00|26092.6|26052.6|26088.8|26048.8|26095|26055|26088.8|26048.8|0
1630449000000|2021-08-31 22:30:00|26088.7|26048.7|26091.3|26051.3|26091.9|26051.9|26087.6|26047.6|0
1630449300000|2021-08-31 22:35:00|26091.1|26051.1|26088.8|26048.8|26091.3|26051.3|26087|26047|0
1630449600000|2021-08-31 22:40:00|26088.6|26048.6|26091.3|26051.3|26091.3|26051.3|26087|26047|0
1630449900000|2021-08-31 22:45:00|26091.5|26051.5|26090|26050|26092.5|26052.5|26090|26050|0
1630450500000|2021-08-31 22:55:00|26090.2|26050.2|26091.3|26051.3|26092.5|26052.5|26090.2|26050.2|0
1630450800000|2021-08-31 23:00:00|26091.5|26051.5|26087|26047|26093.8|26053.8|26087|26047|0
1630451100000|2021-08-31 23:05:00|26087.2|26047.2|26088.8|26048.8|26090|26050|26087|26047|0
1630451400000|2021-08-31 23:10:00|26088.7|26048.7|26085.8|26045.8|26088.7|26048.7|26085.8|26045.8|0
1630451700000|2021-08-31 23:15:00|26086|26046|26088.8|26048.8|26088.8|26048.8|26085.8|26045.8|0
1630452000000|2021-08-31 23:20:00|26088.9|26048.9|26088.8|26048.8|26090|26050|26087|26047|0
1630452300000|2021-08-31 23:25:00|26088.7|26048.7|26090|26050|26090|26050|26087|26047|0
1630452600000|2021-08-31 23:30:00|26089.8|26049.8|26092.5|26052.5|26092.5|26052.5|26088.8|26048.8|0
1630452900000|2021-08-31 23:35:00|26092.6|26052.6|26091.3|26051.3|26095|26055|26091.3|26051.3|0
1630453200000|2021-08-31 23:40:00|26091.5|26051.5|26095|26055|26095.7|26055.7|26091.3|26051.3|0
1630453500000|2021-08-31 23:45:00|26095.1|26055.1|26097.5|26057.5|26097.5|26057.5|26093.8|26053.8|0
1630453800000|2021-08-31 23:50:00|26097.6|26057.6|26100|26060|26100|26060|26095.7|26055.7|0
1630454100000|2021-08-31 23:55:00|26099.9|26059.9|26100|26060|26100|26060|26096.3|26056.3|0
1630454400000|2021-09-01 00:00:00|26100.2|26060.2|26098.8|26058.8|26102.5|26062.5|26095|26055|0
1630454700000|2021-09-01 00:05:00|26098.7|26058.7|26102.5|26062.5|26105.5|26065.5|26097.5|26057.5|0
1630455000000|2021-09-01 00:10:00|26102.6|26062.6|26100.2|26060.2|26104.3|26064.3|26098.8|26058.8|0
1630455300000|2021-09-01 00:15:00|26101.3|26061.3|26090.9|26050.9|26110.1|26070.1|26089.7|26049.7|0
1630455600000|2021-09-01 00:20:00|26090.4|26050.4|26080.7|26040.7|26091.1|26051.1|26077.4|26037.4|0
1630455900000|2021-09-01 00:25:00|26081.8|26041.8|26092.6|26052.6|26098.6|26058.6|26081.8|26041.8|0
1630456200000|2021-09-01 00:30:00|26092.7|26052.7|26095.4|26055.4|26101.2|26061.2|26086.8|26046.8|0
1630456500000|2021-09-01 00:35:00|26095.3|26055.3|26083.7|26043.7|26095.5|26055.5|26083.7|26043.7|0
1630456800000|2021-09-01 00:40:00|26083.8|26043.8|26086.3|26046.3|26095.3|26055.3|26082|26042|0
1630457100000|2021-09-01 00:45:00|26085.2|26045.2|26077.4|26037.4|26085.2|26045.2|26074.5|26034.5|0
1630457400000|2021-09-01 00:50:00|26077.5|26037.5|26080.6|26040.6|26083.6|26043.6|26075.9|26035.9|0
1630457700000|2021-09-01 00:55:00|26081.1|26041.1|26089|26049|26089.2|26049.2|26080.3|26040.3|0
1630458000000|2021-09-01 01:00:00|26088.9|26048.9|26083.5|26043.5|26089|26049|26077.7|26037.7|0
1630458300000|2021-09-01 01:05:00|26080.7|26040.7|26086.7|26046.7|26089.6|26049.6|26080.6|26040.6|0
1630458600000|2021-09-01 01:10:00|26087.2|26047.2|26089.3|26049.3|26089.5|26049.5|26083.7|26043.7|0
1630458900000|2021-09-01 01:15:00|26089.2|26049.2|26095.4|26055.4|26098.3|26058.3|26083.6|26043.6|0
1630459200000|2021-09-01 01:20:00|26095.5|26055.5|26095.1|26055.1|26101.1|26061.1|26092.5|26052.5|0
1630459500000|2021-09-01 01:25:00|26096.1|26056.1|26096.5|26056.5|26103.7|26063.7|26095|26055|0
1630459800000|2021-09-01 01:30:00|26095.9|26055.9|26093.3|26053.3|26104|26064|26087.3|26047.3|0
1630460100000|2021-09-01 01:35:00|26093.8|26053.8|26100.9|26060.9|26103.7|26063.7|26089.2|26049.2|0
1630460400000|2021-09-01 01:40:00|26102|26062|26106.6|26066.6|26123.8|26083.8|26100.8|26060.8|0
1630460700000|2021-09-01 01:45:00|26106.4|26066.4|26124.9|26084.9|26129.4|26089.4|26103.4|26063.4|0
1630461000000|2021-09-01 01:50:00|26124.4|26084.4|26129.7|26089.7|26129.7|26089.7|26117.8|26077.8|0
1630461300000|2021-09-01 01:55:00|26129.8|26089.8|26132.8|26092.8|26135.5|26095.5|26128.1|26088.1|0
1630461600000|2021-09-01 02:00:00|26135.6|26095.6|26144.8|26104.8|26146|26106|26133|26093|0
1630461900000|2021-09-01 02:05:00|26145.3|26105.3|26144.6|26104.6|26147.8|26107.8|26144.6|26104.6|0
1630462200000|2021-09-01 02:10:00|26144.7|26104.7|26137.4|26097.4|26145.1|26105.1|26136.1|26096.1|0
1630462500000|2021-09-01 02:15:00|26137.5|26097.5|26137.4|26097.4|26142|26102|26136.1|26096.1|0
1630462800000|2021-09-01 02:20:00|26136.1|26096.1|26139.1|26099.1|26139.1|26099.1|26133.3|26093.3|0
1630463100000|2021-09-01 02:25:00|26139.6|26099.6|26140.5|26100.5|26144.9|26104.9|26136.4|26096.4|0
1630463400000|2021-09-01 02:30:00|26141|26101|26139.6|26099.6|26145.4|26105.4|26139.3|26099.3|0
1630463700000|2021-09-01 02:35:00|26140.1|26100.1|26136.8|26096.8|26142.5|26102.5|26136.8|26096.8|0
1630464000000|2021-09-01 02:40:00|26137.3|26097.3|26133.5|26093.5|26142.2|26102.2|26133.5|26093.5|0
1630464300000|2021-09-01 02:45:00|26133.3|26093.3|26142|26102|26142.2|26102.2|26133.3|26093.3|0
1630464600000|2021-09-01 02:50:00|26142.2|26102.2|26142.2|26102.2|26145.2|26105.2|26136.5|26096.5|0
1630464900000|2021-09-01 02:55:00|26141.6|26101.6|26148.3|26108.3|26148.3|26108.3|26139.4|26099.4|0
1630465200000|2021-09-01 03:00:00|26148.4|26108.4|26145.5|26105.5|26148.5|26108.5|26142.6|26102.6|0
1630465500000|2021-09-01 03:05:00|26146|26106|26145.4|26105.4|26148.4|26108.4|26139.6|26099.6|0
1630465800000|2021-09-01 03:10:00|26145.9|26105.9|26148.4|26108.4|26148.5|26108.5|26142.3|26102.3|0
1630466100000|2021-09-01 03:15:00|26148.5|26108.5|26148.5|26108.5|26148.5|26108.5|26145.5|26105.5|0
1630466400000|2021-09-01 03:20:00|26148.6|26108.6|26148.7|26108.7|26148.8|26108.8|26148.5|26108.5|0
1630466700000|2021-09-01 03:25:00|26148.8|26108.8|26147.3|26107.3|26151.7|26111.7|26145.9|26105.9|0
1630467000000|2021-09-01 03:30:00|26147.8|26107.8|26144.1|26104.1|26148.8|26108.8|26140|26100|0
1630467300000|2021-09-01 03:35:00|26144.6|26104.6|26145.6|26105.6|26149.8|26109.8|26142.7|26102.7|0
1630467600000|2021-09-01 03:40:00|26146.7|26106.7|26145.6|26105.6|26148.4|26108.4|26145.5|26105.5|0
1630467900000|2021-09-01 03:45:00|26146.2|26106.2|26143.5|26103.5|26148.5|26108.5|26142.3|26102.3|0
1630468200000|2021-09-01 03:50:00|26145.1|26105.1|26145.2|26105.2|26150.9|26110.9|26143.5|26103.5|0
1630468500000|2021-09-01 03:55:00|26145.1|26105.1|26145.1|26105.1|26148|26108|26142.2|26102.2|0
1630468800000|2021-09-01 04:00:00|26145.2|26105.2|26148.1|26108.1|26148.3|26108.3|26145.1|26105.1|0
1630469100000|2021-09-01 04:05:00|26148.2|26108.2|26150.7|26110.7|26153.9|26113.9|26148.1|26108.1|0
1630469400000|2021-09-01 04:10:00|26150.9|26110.9|26148|26108|26153.5|26113.5|26145.1|26105.1|0
1630469700000|2021-09-01 04:15:00|26148.1|26108.1|26159.7|26119.7|26159.7|26119.7|26148|26108|0
1630470000000|2021-09-01 04:20:00|26159.6|26119.6|26153.9|26113.9|26159.7|26119.7|26153.9|26113.9|0
1630470300000|2021-09-01 04:25:00|26154|26114|26152.2|26112.2|26154.1|26114.1|26150.9|26110.9|0
1630470600000|2021-09-01 04:30:00|26152.7|26112.7|26151.2|26111.2|26155.1|26115.1|26151|26111|0
1630470900000|2021-09-01 04:35:00|26151.3|26111.3|26148.3|26108.3|26152.5|26112.5|26148.3|26108.3|0
1630471200000|2021-09-01 04:40:00|26148.8|26108.8|26148.1|26108.1|26151.1|26111.1|26145.4|26105.4|0
1630471500000|2021-09-01 04:45:00|26148.2|26108.2|26150.7|26110.7|26151|26111|26148|26108|0
1630471800000|2021-09-01 04:50:00|26150.6|26110.6|26150.6|26110.6|26150.7|26110.7|26147.8|26107.8|0
1630472100000|2021-09-01 04:55:00|26150.5|26110.5|26153.3|26113.3|26153.5|26113.5|26150.4|26110.4|0
1630472400000|2021-09-01 05:00:00|26153.4|26113.4|26153.5|26113.5|26159.3|26119.3|26150.6|26110.6|0
1630472700000|2021-09-01 05:05:00|26153.4|26113.4|26153.5|26113.5|26154.7|26114.7|26150.6|26110.6|0
1630473000000|2021-09-01 05:10:00|26154.5|26114.5|26150.2|26110.2|26158.8|26118.8|26147.3|26107.3|0
1630473300000|2021-09-01 05:15:00|26149.2|26109.2|26153|26113|26153.1|26113.1|26147.4|26107.4|0
1630473600000|2021-09-01 05:20:00|26152.5|26112.5|26155.8|26115.8|26158.7|26118.7|26150.1|26110.1|0
1630473900000|2021-09-01 05:25:00|26154.7|26114.7|26155.8|26115.8|26155.9|26115.9|26151.3|26111.3|0
1630474200000|2021-09-01 05:30:00|26155.9|26115.9|26153.3|26113.3|26157.1|26117.1|26153|26113|0
1630474500000|2021-09-01 05:35:00|26153.2|26113.2|26156.5|26116.5|26156.6|26116.6|26150.4|26110.4|0
1630474800000|2021-09-01 05:40:00|26156|26116|26163|26123|26168.8|26128.8|26153.6|26113.6|0
1630475100000|2021-09-01 05:45:00|26163.1|26123.1|26160.7|26120.7|26165.8|26125.8|26160.5|26120.5|0
1630475400000|2021-09-01 05:50:00|26160.8|26120.8|26160.1|26120.1|26163.3|26123.3|26157.3|26117.3|0
1630475700000|2021-09-01 05:55:00|26160.2|26120.2|26160.2|26120.2|26174|26134|26158.7|26118.7|0
1630476000000|2021-09-01 06:00:00|26161.3|26121.3|26171.4|26156.4|26178.9|26163.9|26156.3|26116.3|44
1630476300000|2021-09-01 06:05:00|26168.9|26153.9|26173.9|26158.9|26178.9|26163.9|26158.9|26143.9|51
1630476600000|2021-09-01 06:10:00|26171.4|26156.4|26171.4|26156.4|26181.4|26166.4|26166.4|26151.4|35
1630476900000|2021-09-01 06:15:00|26166.4|26151.4|26176.4|26161.4|26176.4|26161.4|26161.4|26146.4|42
1630477200000|2021-09-01 06:20:00|26181.4|26166.4|26176.4|26161.4|26186.4|26171.4|26176.4|26161.4|20
1630477500000|2021-09-01 06:25:00|26178.9|26163.9|26181.4|26166.4|26181.4|26166.4|26176.4|26161.4|4
1630477800000|2021-09-01 06:30:00|26186.4|26171.4|26196.4|26181.4|26196.4|26181.4|26186.4|26171.4|19
1630478100000|2021-09-01 06:35:00|26201.4|26186.4|26201.4|26186.4|26201.4|26186.4|26196.4|26181.4|15
1630478400000|2021-09-01 06:40:00|26198.9|26183.9|26201.4|26186.4|26201.4|26186.4|26196.4|26181.4|10
1630478700000|2021-09-01 06:45:00|26203.9|26188.9|26198.9|26183.9|26218.9|26203.9|26196.4|26181.4|34
1630479000000|2021-09-01 06:50:00|26196.4|26181.4|26206.4|26191.4|26211.4|26196.4|26196.4|26181.4|15
1630479300000|2021-09-01 06:55:00|26203.9|26188.9|26181.4|26166.4|26206.4|26191.4|26178.9|26163.9|130
1630479600000|2021-09-01 07:00:00|26183.9|26168.9|26201.4|26186.4|26216.4|26201.4|26181.4|26166.4|604
1630479900000|2021-09-01 07:05:00|26206.4|26191.4|26201.4|26186.4|26221.4|26206.4|26181.4|26166.4|472
1630480200000|2021-09-01 07:10:00|26203.9|26188.9|26236.4|26221.4|26248.9|26233.9|26201.4|26186.4|442
1630480500000|2021-09-01 07:15:00|26241.4|26226.4|26268.9|26253.9|26281.4|26266.4|26241.4|26226.4|530
1630480800000|2021-09-01 07:20:00|26266.4|26251.4|26266.4|26251.4|26308.9|26293.9|26258.9|26243.9|597
1630481100000|2021-09-01 07:25:00|26271.4|26256.4|26281.4|26266.4|26286.4|26271.4|26266.4|26251.4|365
1630481400000|2021-09-01 07:30:00|26286.4|26271.4|26301.4|26286.4|26316.4|26301.4|26286.4|26271.4|371
1630481700000|2021-09-01 07:35:00|26306.4|26291.4|26301.4|26286.4|26321.4|26306.4|26291.4|26276.4|248
1630482000000|2021-09-01 07:40:00|26296.4|26281.4|26301.4|26286.4|26301.4|26286.4|26291.4|26276.4|179
1630482300000|2021-09-01 07:45:00|26306.4|26291.4|26326.4|26311.4|26328.9|26313.9|26301.4|26286.4|191
1630482600000|2021-09-01 07:50:00|26328.9|26313.9|26321.4|26306.4|26351.4|26336.4|26321.4|26306.4|268
1630482900000|2021-09-01 07:55:00|26323.9|26308.9|26341.4|26326.4|26351.4|26336.4|26318.9|26303.9|152
1630483200000|2021-09-01 08:00:00|26346.4|26331.4|26353.9|26338.9|26366.4|26351.4|26346.4|26331.4|287
1630483500000|2021-09-01 08:05:00|26356.4|26341.4|26361.4|26346.4|26383.9|26368.9|26346.4|26331.4|283
1630483800000|2021-09-01 08:10:00|26366.4|26351.4|26377.7|26362.7|26386.4|26371.4|26366.4|26351.4|218
1630484100000|2021-09-01 08:15:00|26380.2|26365.2|26385.2|26370.2|26400.2|26385.2|26380.2|26365.2|319
1630484400000|2021-09-01 08:20:00|26387.7|26372.7|26400.2|26385.2|26405.2|26390.2|26382.7|26367.7|188
1630484700000|2021-09-01 08:25:00|26405.2|26390.2|26390.2|26375.2|26405.2|26390.2|26380.2|26365.2|153
1630485000000|2021-09-01 08:30:00|26392.7|26377.7|26390.2|26375.2|26395.2|26380.2|26380.2|26365.2|145
1630485300000|2021-09-01 08:35:00|26392.7|26377.7|26380.2|26365.2|26395.2|26380.2|26380.2|26365.2|80
1630485600000|2021-09-01 08:40:00|26385.2|26370.2|26397.7|26382.7|26400.2|26385.2|26380.2|26365.2|78
1630485900000|2021-09-01 08:45:00|26400.2|26385.2|26380.2|26365.2|26400.2|26385.2|26380.2|26365.2|63
1630486200000|2021-09-01 08:50:00|26382.7|26367.7|26360.2|26345.2|26385.2|26370.2|26360.2|26345.2|65
1630486500000|2021-09-01 08:55:00|26365.2|26350.2|26340.2|26325.2|26365.2|26350.2|26340.2|26325.2|78
1630486800000|2021-09-01 09:00:00|26345.2|26330.2|26335.2|26320.2|26350.2|26335.2|26335.2|26320.2|159
1630487100000|2021-09-01 09:05:00|26337.7|26322.7|26335.2|26320.2|26345.2|26330.2|26320.2|26305.2|108
1630487400000|2021-09-01 09:10:00|26337.7|26322.7|26327.7|26312.7|26340.2|26325.2|26325.2|26310.2|82
1630487700000|2021-09-01 09:15:00|26330.2|26315.2|26330.2|26315.2|26335.2|26320.2|26315.2|26300.2|104
1630488000000|2021-09-01 09:20:00|26327.7|26312.7|26295.2|26280.2|26327.7|26312.7|26285.2|26270.2|116
1630488300000|2021-09-01 09:25:00|26290.2|26275.2|26292.7|26277.7|26305.2|26290.2|26285.2|26270.2|61
1630488600000|2021-09-01 09:30:00|26295.2|26280.2|26292.7|26277.7|26300.2|26285.2|26285.2|26270.2|70
1630488900000|2021-09-01 09:35:00|26290.2|26275.2|26275.2|26260.2|26290.2|26275.2|26270.2|26255.2|121
1630489200000|2021-09-01 09:40:00|26270.2|26255.2|26255.2|26240.2|26270.2|26255.2|26255.2|26240.2|104
1630489500000|2021-09-01 09:45:00|26250.2|26235.2|26250.2|26235.2|26255.2|26240.2|26230.2|26215.2|190
1630489800000|2021-09-01 09:50:00|26255.2|26240.2|26235.2|26220.2|26260.2|26245.2|26235.2|26220.2|113
1630490100000|2021-09-01 09:55:00|26240.2|26225.2|26235.2|26220.2|26245.2|26230.2|26225.2|26210.2|104
1630490400000|2021-09-01 10:00:00|26230.2|26215.2|26222.7|26207.7|26232.7|26217.7|26215.2|26200.2|194
1630490700000|2021-09-01 10:05:00|26225.2|26210.2|26220.2|26205.2|26225.2|26210.2|26215.2|26200.2|109
1630491000000|2021-09-01 10:10:00|26217.7|26202.7|26215.2|26200.2|26220.2|26205.2|26215.2|26200.2|106
1630491300000|2021-09-01 10:15:00|26210.2|26195.2|26170.2|26155.2|26210.2|26195.2|26167.7|26152.7|224
1630491600000|2021-09-01 10:20:00|26175.2|26160.2|26150.2|26135.2|26175.2|26160.2|26145.2|26130.2|152
1630491900000|2021-09-01 10:25:00|26145.2|26130.2|26155.2|26140.2|26155.2|26140.2|26145.2|26130.2|104
1630492200000|2021-09-01 10:30:00|26150.2|26135.2|26160.2|26145.2|26160.2|26145.2|26130.2|26115.2|183
1630492500000|2021-09-01 10:35:00|26155.2|26140.2|26160.2|26145.2|26170.2|26155.2|26155.2|26140.2|148
1630492800000|2021-09-01 10:40:00|26165.2|26150.2|26175.2|26160.2|26180.2|26165.2|26165.2|26150.2|79
1630493100000|2021-09-01 10:45:00|26170.2|26155.2|26180.2|26165.2|26185.2|26170.2|26165.2|26150.2|109
1630493400000|2021-09-01 10:50:00|26185.2|26170.2|26195.2|26180.2|26195.2|26180.2|26175.2|26160.2|90
1630493700000|2021-09-01 10:55:00|26197.7|26182.7|26210.2|26195.2|26212.7|26197.7|26195.2|26180.2|84
1630494000000|2021-09-01 11:00:00|26215.2|26200.2|26205.2|26190.2|26220.2|26205.2|26205.2|26190.2|108
1630494300000|2021-09-01 11:05:00|26200.2|26185.2|26180.2|26165.2|26200.2|26185.2|26170.2|26155.2|106
1630494600000|2021-09-01 11:10:00|26177.7|26162.7|26200.2|26185.2|26200.2|26185.2|26175.2|26160.2|66
1630494900000|2021-09-01 11:15:00|26205.2|26190.2|26220.2|26205.2|26220.2|26205.2|26200.2|26185.2|93
1630495200000|2021-09-01 11:20:00|26217.7|26202.7|26220.2|26205.2|26220.2|26205.2|26200.2|26185.2|79
1630495500000|2021-09-01 11:25:00|26225.2|26210.2|26220.2|26205.2|26230.2|26215.2|26215.2|26200.2|63
1630495800000|2021-09-01 11:30:00|26215.2|26200.2|26240.2|26225.2|26250.2|26235.2|26215.2|26200.2|166
1630496100000|2021-09-01 11:35:00|26242.7|26227.7|26240.2|26225.2|26242.7|26227.7|26230.2|26215.2|60
1630496400000|2021-09-01 11:40:00|26242|26227|26262|26247|26262|26247|26242|26227|93
1630496700000|2021-09-01 11:45:00|26259.5|26244.5|26249.5|26234.5|26259.5|26244.5|26247|26232|50
1630497000000|2021-09-01 11:50:00|26252|26237|26252|26237|26257|26242|26242|26227|50
1630497300000|2021-09-01 11:55:00|26247|26232|26262|26247|26262|26247|26247|26232|52
1630497600000|2021-09-01 12:00:00|26259.5|26244.5|26269.5|26254.5|26272|26257|26257|26242|67
1630497900000|2021-09-01 12:05:00|26267|26252|26282|26267|26282|26267|26267|26252|46
1630498200000|2021-09-01 12:10:00|26277|26262|26302|26287|26302|26287|26272|26257|103
1630498500000|2021-09-01 12:15:00|26297|26282|26262|26247|26297|26282|26252|26237|220
1630498800000|2021-09-01 12:20:00|26264.5|26249.5|26277|26262|26282|26267|26262|26247|57
1630499100000|2021-09-01 12:25:00|26274.5|26259.5|26267|26252|26277|26262|26262|26247|108
1630499400000|2021-09-01 12:30:00|26272|26257|26252|26237|26272|26257|26252|26237|67
1630499700000|2021-09-01 12:35:00|26257|26242|26237|26222|26257|26242|26229.5|26214.5|1434
1630500000000|2021-09-01 12:40:00|26239.5|26224.5|26217|26202|26242|26227|26217|26202|62
1630500300000|2021-09-01 12:45:00|26212|26197|26207|26192|26217|26202|26192|26177|134
1630500600000|2021-09-01 12:50:00|26204.5|26189.5|26192|26177|26207|26192|26184.5|26169.5|57
1630500900000|2021-09-01 12:55:00|26187|26172|26177|26162|26197|26182|26177|26162|85
1630501200000|2021-09-01 13:00:00|26182|26167|26159.5|26144.5|26182|26167|26152|26137|201
1630501500000|2021-09-01 13:05:00|26162|26147|26157|26142|26172|26157|26137|26122|227
1630501800000|2021-09-01 13:10:00|26152|26137|26162|26147|26167|26152|26149.5|26134.5|115
1630502100000|2021-09-01 13:15:00|26157|26142|26152|26137|26157|26142|26142|26127|112
1630502400000|2021-09-01 13:20:00|26149.5|26134.5|26132|26117|26149.5|26134.5|26097|26082|370
1630502700000|2021-09-01 13:25:00|26129.5|26114.5|26137|26122|26142|26127|26127|26112|82
1630503000000|2021-09-01 13:30:00|26132|26117|26142|26127|26147|26132|26112|26097|258
1630503300000|2021-09-01 13:35:00|26137|26122|26142|26127|26152|26137|26127|26112|231
1630503600000|2021-09-01 13:40:00|26137|26122|26122|26107|26137|26122|26102|26087|147
1630503900000|2021-09-01 13:45:00|26119.5|26104.5|26137|26122|26147|26132|26097|26082|225
1630504200000|2021-09-01 13:50:00|26139.5|26124.5|26132|26117|26147|26132|26114.5|26099.5|85
1630504500000|2021-09-01 13:55:00|26129.5|26114.5|26154.5|26139.5|26154.5|26139.5|26112|26097|81
1630504800000|2021-09-01 14:00:00|26152|26137|26204.5|26189.5|26207|26192|26147|26132|265
1630505100000|2021-09-01 14:05:00|26202|26187|26207|26192|26222|26207|26197|26182|251
1630505400000|2021-09-01 14:10:00|26209.4|26194.4|26194.4|26179.4|26211.9|26196.9|26184.4|26169.4|178
1630505700000|2021-09-01 14:15:00|26191.9|26176.9|26184.4|26169.4|26204.4|26189.4|26174.4|26159.4|125
1630506000000|2021-09-01 14:20:00|26181.9|26166.9|26219.4|26204.4|26219.4|26204.4|26179.4|26164.4|155
1630506300000|2021-09-01 14:25:00|26214.4|26199.4|26224.4|26209.4|26224.4|26209.4|26209.4|26194.4|133
1630506600000|2021-09-01 14:30:00|26226.9|26211.9|26219.4|26204.4|26234.4|26219.4|26219.4|26204.4|210
1630506900000|2021-09-01 14:35:00|26216.9|26201.9|26204.4|26189.4|26219.4|26204.4|26194.4|26179.4|117
1630507200000|2021-09-01 14:40:00|26201.9|26186.9|26194.4|26179.4|26201.9|26186.9|26186.9|26171.9|77
1630507500000|2021-09-01 14:45:00|26189.4|26174.4|26189.4|26174.4|26194.4|26179.4|26174.4|26159.4|70
1630507800000|2021-09-01 14:50:00|26186.9|26171.9|26204.4|26189.4|26204.4|26189.4|26184.4|26169.4|124
1630508100000|2021-09-01 14:55:00|26209.4|26194.4|26234.4|26219.4|26234.4|26219.4|26209.4|26194.4|188
1630508400000|2021-09-01 15:00:00|26229.4|26214.4|26204.4|26189.4|26239.4|26224.4|26204.4|26189.4|218
1630508700000|2021-09-01 15:05:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|114
1630509000000|2021-09-01 15:10:00|26204.4|26189.4|26194.4|26179.4|26204.4|26189.4|26189.4|26174.4|53
1630509300000|2021-09-01 15:15:00|26196.9|26181.9|26209.4|26194.4|26214.4|26199.4|26196.9|26181.9|77
1630509600000|2021-09-01 15:20:00|26214.4|26199.4|26184.4|26169.4|26219.4|26204.4|26179.4|26164.4|262
1630509900000|2021-09-01 15:25:00|26189.4|26174.4|26174.4|26159.4|26189.4|26174.4|26164.4|26149.4|434
1630510200000|2021-09-01 15:30:00|26176.9|26161.9|26189.4|26174.4|26194.4|26179.4|26164.4|26149.4|331
1630510500000|2021-09-01 15:35:00|26191.9|26176.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|155
1630510800000|2021-09-01 15:40:00|26204.4|26189.4|26209.4|26194.4|26214.4|26199.4|26199.4|26184.4|84
1630511100000|2021-09-01 15:45:00|26211.9|26196.9|26201.9|26186.9|26211.9|26196.9|26189.4|26174.4|66
1630511400000|2021-09-01 15:50:00|26206.9|26181.9|26206.9|26181.9|26206.9|26186.9|26201.9|26181.9|22
1630511700000|2021-09-01 15:55:00|26201.9|26186.9|26211.9|26191.9|26211.9|26191.9|26201.9|26181.9|33
1630512000000|2021-09-01 16:00:00|26216.9|26186.9|26221.9|26196.9|26221.9|26201.9|26211.9|26186.9|18
1630512300000|2021-09-01 16:05:00|26216.9|26201.9|26221.9|26196.9|26221.9|26201.9|26216.9|26196.9|19
1630512600000|2021-09-01 16:10:00|26226.9|26201.9|26221.9|26201.9|26226.9|26206.9|26221.9|26196.9|15
1630512900000|2021-09-01 16:15:00|26226.9|26206.9|26226.9|26206.9|26226.9|26206.9|26226.9|26206.9|20
1630513200000|2021-09-01 16:20:00|26221.9|26201.9|26226.9|26201.9|26226.9|26201.9|26216.9|26196.9|15
1630513500000|2021-09-01 16:25:00|26231.9|26206.9|26226.9|26206.9|26231.9|26206.9|26221.9|26201.9|8
1630513800000|2021-09-01 16:30:00|26231.9|26211.9|26241.9|26216.9|26241.9|26216.9|26226.9|26206.9|15
1630514100000|2021-09-01 16:35:00|26246.9|26221.9|26256.9|26231.9|26256.9|26236.9|26241.9|26221.9|64
1630514400000|2021-09-01 16:40:00|26251.9|26236.9|26246.9|26226.9|26251.9|26236.9|26241.9|26221.9|8
1630514700000|2021-09-01 16:45:00|26251.9|26231.9|26261.9|26241.9|26261.9|26241.9|26251.9|26226.9|6
1630515000000|2021-09-01 16:50:00|26256.9|26236.9|26256.9|26231.9|26261.9|26241.9|26256.9|26231.9|26
1630515300000|2021-09-01 16:55:00|26261.9|26236.9|26256.9|26236.9|26266.9|26246.9|26256.9|26236.9|21
1630515600000|2021-09-01 17:00:00|26251.9|26231.9|26256.9|26236.9|26256.9|26236.9|26251.9|26231.9|6
1630515900000|2021-09-01 17:05:00|26251.9|26231.9|26246.9|26226.9|26251.9|26231.9|26246.9|26226.9|4
1630516200000|2021-09-01 17:10:00|26241.9|26221.9|26231.9|26211.9|26241.9|26221.9|26226.9|26206.9|23
1630516500000|2021-09-01 17:15:00|26236.9|26216.9|26236.9|26211.9|26236.9|26216.9|26236.9|26211.9|14
1630516800000|2021-09-01 17:20:00|26241.9|26216.9|26241.9|26221.9|26241.9|26221.9|26241.9|26216.9|6
1630517100000|2021-09-01 17:25:00|26236.9|26216.9|26241.9|26221.9|26246.9|26221.9|26236.9|26216.9|4
1630517400000|2021-09-01 17:30:00|26246.9|26226.9|26246.9|26221.9|26251.9|26231.9|26241.9|26221.9|5
1630517700000|2021-09-01 17:35:00|26251.9|26226.9|26241.9|26221.9|26251.9|26226.9|26236.9|26216.9|7
1630518000000|2021-09-01 17:40:00|26236.9|26216.9|26246.9|26226.9|26251.9|26231.9|26236.9|26216.9|6
1630518300000|2021-09-01 17:45:00|26251.9||26246.9||26251.9||26246.9||3
1630518600000|2021-09-01 17:50:00|||||||||4
1630518900000|2021-09-01 17:55:00|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|6
1630519200000|2021-09-01 18:00:00|26256.9|26236.9|26256.9|26236.9|26256.9|26236.9|26256.9|26236.9|10
1630519500000|2021-09-01 18:05:00|26251.9|26231.9|26246.9|26226.9|26251.9|26231.9|26246.9|26226.9|9
1630519800000|2021-09-01 18:10:00|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|26246.9|26226.9|5
1630520100000|2021-09-01 18:15:00|26246.9|26226.9|26246.9|26226.9|26251.9|26226.9|26246.9|26226.9|9
1630520400000|2021-09-01 18:20:00|26251.9|26221.9|26246.9|26226.9|26251.9|26231.9|26246.9|26221.9|46
1630520700000|2021-09-01 18:25:00|26241.9|26221.9|26234.4|26219.4|26246.9|26221.9|26234.4|26216.9|18
1630521000000|2021-09-01 18:30:00|26231.9|26216.9|26221.9|26206.9|26231.9|26216.9|26219.4|26204.4|20
1630521300000|2021-09-01 18:35:00|26219.4|26204.4|26216.9|26201.9|26221.9|26206.9|26214.4|26199.4|8
1630521600000|2021-09-01 18:40:00|26219.4|26204.4|26216.9|26201.9|26219.4|26204.4|26216.9|26201.9|6
1630521900000|2021-09-01 18:45:00|26219.4|26204.4|26211.9|26196.9|26219.4|26204.4|26211.9|26196.9|8
1630522200000|2021-09-01 18:50:00|26214.4|26199.4|26214.4|26199.4|26214.4|26199.4|26211.9|26196.9|15
1630522500000|2021-09-01 18:55:00|26216.9|26201.9|26214.4|26199.4|26219.4|26204.4|26214.4|26199.4|6
1630522800000|2021-09-01 19:00:00|26216.9|26201.9|26214.4|26199.4|26219.4|26204.4|26214.4|26199.4|7
1630523100000|2021-09-01 19:05:00|26219.4|26204.4|26206.9|26191.9|26219.4|26204.4|26199.4|26184.4|15
1630523400000|2021-09-01 19:10:00|26204.4|26189.4|26209.4|26194.4|26211.9|26196.9|26204.4|26189.4|7
1630523700000|2021-09-01 19:15:00|26211.9|26196.9|26211.9|26196.9|26216.9|26201.9|26206.9|26191.9|6
1630524000000|2021-09-01 19:20:00|26214.4|26199.4|26219.4|26204.4|26219.4|26204.4|26214.4|26199.4|4
1630524300000|2021-09-01 19:25:00|26216.9|26201.9|26206.9|26191.9|26216.9|26201.9|26204.4|26189.4|7
1630524600000|2021-09-01 19:30:00|26204.4|26189.4|26206.9|26191.9|26209.4|26194.4|26204.4|26189.4|7
1630524900000|2021-09-01 19:35:00|26209.4|26194.4|26196.9|26181.9|26209.4|26194.4|26196.9|26181.9|17
1630525200000|2021-09-01 19:40:00|26199.4|26184.4|26199.4|26184.4|26199.4|26184.4|26189.4|26174.4|18
1630525500000|2021-09-01 19:45:00|26204.4|26189.4|26211.9|26196.9|26214.4|26199.4|26204.4|26189.4|5
1630525800000|2021-09-01 19:50:00|26206.9|26191.9|26206.9|26191.9|26214.4|26199.4|26204.4|26189.4|12
1630526100000|2021-09-01 19:55:00|26204.4|26189.4|26201.9|26186.9|26206.9|26191.9|26194.4|26179.4|19
1630526400000|2021-09-01 20:00:00|26213.8|26173.8|26223.3|26183.3|26224.6|26184.6|26213.8|26173.8|0
1630526700000|2021-09-01 20:05:00|26223.6|26183.6|26227.1|26187.1|26229.6|26189.6|26223.6|26183.6|0
1630527000000|2021-09-01 20:10:00|26227|26187|26229.6|26189.6|26230.8|26190.8|26224.6|26184.6|0
1630527300000|2021-09-01 20:15:00|26229.8|26189.8|26224.6|26184.6|26230.8|26190.8|26223.3|26183.3|0
1630527600000|2021-09-01 20:20:00|26224.7|26184.7|26216|26176|26225.8|26185.8|26216|26176|0
1630527900000|2021-09-01 20:25:00|26215.8|26175.8|26216|26176|26216|26176|26214.7|26174.7|0
1630528200000|2021-09-01 20:30:00|26215.9|26175.9|26213|26173|26216|26176|26213|26173|0
1630528500000|2021-09-01 20:35:00|26213.2|26173.2|26213|26173|26214.7|26174.7|26213|26173|0
1630528800000|2021-09-01 20:40:00|26212.8|26172.8|26211.7|26171.7|26213|26173|26211.7|26171.7|0
1630529100000|2021-09-01 20:45:00|26211.6|26171.6|26204.2|26164.2|26213|26173|26204.2|26164.2|0
1630529400000|2021-09-01 20:50:00|26204|26164|26206.7|26166.7|26206.7|26166.7|26200|26160|0
1630529700000|2021-09-01 20:55:00|26206.5|26166.5|26209.5|26169.5|26210.1|26170.1|26204.2|26164.2|0
1630530000000|2021-09-01 21:00:00|26209|26169|26210.6|26170.6|26210.6|26170.6|26208.5|26168.5|0
1630530300000|2021-09-01 21:05:00|26210.1|26170.1|26210.6|26170.6|26210.6|26170.6|26210.1|26170.1|0
1630530600000|2021-09-01 21:10:00|26210.1|26170.1|26210.1|26170.1|26210.6|26170.6|26210.1|26170.1|0
1630530900000|2021-09-01 21:15:00|26210.6|26170.6|26209|26169|26210.6|26170.6|26208|26168|0
1630531200000|2021-09-01 21:20:00|26207.5|26167.5|26208|26168|26208.5|26168.5|26206.4|26166.4|0
1630531500000|2021-09-01 21:25:00|26206.4|26166.4|26208|26168|26208|26168|26206.4|26166.4|0
1630531800000|2021-09-01 21:30:00|26207.5|26167.5|26208|26168|26208|26168|26207.5|26167.5|0
1630532100000|2021-09-01 21:35:00|26209|26169|26208|26168|26209|26169|26207.5|26167.5|0
1630532400000|2021-09-01 21:40:00|26208.5|26168.5|26206.4|26166.4|26209|26169|26205.4|26165.4|0
1630532700000|2021-09-01 21:45:00|26207|26167|26208|26168|26208.5|26168.5|26207|26167|0
1630533300000|2021-09-01 21:55:00|26207.5|26167.5|26208.5|26168.5|26208.5|26168.5|26207.5|26167.5|0
1630533600000|2021-09-01 22:00:00|26208.3|26168.3|26213|26173|26213.6|26173.6|26206.7|26166.7|0
1630533900000|2021-09-01 22:05:00|26213.2|26173.2|26214.7|26174.7|26216|26176|26210.5|26170.5|0
1630534200000|2021-09-01 22:10:00|26214.8|26174.8|26214.5|26174.5|26217.2|26177.2|26214.5|26174.5|0
1630534500000|2021-09-01 22:15:00|26213|26173|26217.2|26177.2|26217.2|26177.2|26213|26173|0
1630534800000|2021-09-01 22:20:00|26217|26177|26216|26176|26217|26177|26214.7|26174.7|0
1630535100000|2021-09-01 22:25:00|26215.9|26175.9|26214.7|26174.7|26216|26176|26214.7|26174.7|0
1630535400000|2021-09-01 22:30:00|26215|26175|26217.2|26177.2|26218.5|26178.5|26215|26175|0
1630535700000|2021-09-01 22:35:00|26217.4|26177.4|26216|26176|26218.5|26178.5|26216|26176|0
1630536000000|2021-09-01 22:40:00|26216.1|26176.1|26216|26176|26217.2|26177.2|26216|26176|0
1630536300000|2021-09-01 22:45:00|26215.9|26175.9|26214.7|26174.7|26216|26176|26213|26173|0
1630536600000|2021-09-01 22:50:00|26214.5|26174.5|26211.7|26171.7|26214.5|26174.5|26211.7|26171.7|0
1630536900000|2021-09-01 22:55:00|26211.6|26171.6|26211.7|26171.7|26211.7|26171.7|26208|26168|0
1630537200000|2021-09-01 23:00:00|26211.6|26171.6|26209.1|26169.1|26211.6|26171.6|26207.9|26167.9|0
1630537500000|2021-09-01 23:05:00|26209.4|26169.4|26209.1|26169.1|26210.4|26170.4|26208.5|26168.5|0
1630537800000|2021-09-01 23:10:00|26209|26169|26211.6|26171.6|26211.6|26171.6|26207.9|26167.9|0
1630538100000|2021-09-01 23:15:00|26211.4|26171.4|26207.9|26167.9|26211.6|26171.6|26207.9|26167.9|0
1630538400000|2021-09-01 23:20:00|26208|26168|26211.6|26171.6|26212.3|26172.3|26208|26168|0
1630538700000|2021-09-01 23:25:00|26211.5|26171.5|26210.4|26170.4|26211.6|26171.6|26210.4|26170.4|0
1630539000000|2021-09-01 23:30:00|26210.6|26170.6|26212.9|26172.9|26217.2|26177.2|26210.6|26170.6|0
1630539300000|2021-09-01 23:35:00|26213|26173|26217.2|26177.2|26217.2|26177.2|26212.9|26172.9|0
1630539600000|2021-09-01 23:40:00|26217.1|26177.1|26214.7|26174.7|26217.2|26177.2|26212.9|26172.9|0
1630539900000|2021-09-01 23:45:00|26214.6|26174.6|26211.6|26171.6|26215.9|26175.9|26210.4|26170.4|0
1630540200000|2021-09-01 23:50:00|26211.9|26171.9|26212.9|26172.9|26214.7|26174.7|26210.4|26170.4|0
1630540500000|2021-09-01 23:55:00|26212.8|26172.8|26214.7|26174.7|26214.7|26174.7|26211.6|26171.6|0
1630540800000|2021-09-02 00:00:00|26214.4|26174.4|26225.9|26185.9|26227.7|26187.7|26212.9|26172.9|0
1630541100000|2021-09-02 00:05:00|26226|26186|26223.4|26183.4|26226.5|26186.5|26218.4|26178.4|0
1630541400000|2021-09-02 00:10:00|26223.5|26183.5|26220.9|26180.9|26224.7|26184.7|26218.4|26178.4|0
1630541700000|2021-09-02 00:15:00|26221|26181|26208.3|26168.3|26229.2|26189.2|26202|26162|0
1630542000000|2021-09-02 00:20:00|26208.2|26168.2|26199.3|26159.3|26210.7|26170.7|26199.3|26159.3|0
1630542300000|2021-09-02 00:25:00|26199.2|26159.2|26179.6|26139.6|26199.3|26159.3|26169.1|26129.1|0
1630542600000|2021-09-02 00:30:00|26179.5|26139.5|26172.8|26132.8|26181.3|26141.3|26172.5|26132.5|0
1630542900000|2021-09-02 00:35:00|26172.7|26132.7|26163.9|26123.9|26175.8|26135.8|26160.8|26120.8|0
1630543200000|2021-09-02 00:40:00|26163.4|26123.4|26157.7|26117.7|26167|26127|26154.5|26114.5|0
1630543500000|2021-09-02 00:45:00|26157.5|26117.5|26151.9|26111.9|26160.4|26120.4|26150|26110|0
1630543800000|2021-09-02 00:50:00|26151.7|26111.7|26154.9|26114.9|26155.1|26115.1|26144.8|26104.8|0
1630544100000|2021-09-02 00:55:00|26155|26115|26160.9|26120.9|26166.7|26126.7|26152.2|26112.2|0
1630544400000|2021-09-02 01:00:00|26161.4|26121.4|26157.8|26117.8|26163.6|26123.6|26156.1|26116.1|0
1630544700000|2021-09-02 01:05:00|26158.9|26118.9|26166.5|26126.5|26172.5|26132.5|26157.7|26117.7|0
1630545000000|2021-09-02 01:10:00|26166.4|26126.4|26158.1|26118.1|26166.4|26126.4|26158|26118|0
1630545300000|2021-09-02 01:15:00|26158|26118|26155.5|26115.5|26161.2|26121.2|26152.2|26112.2|0
1630545600000|2021-09-02 01:20:00|26155.6|26115.6|26158.8|26118.8|26164.5|26124.5|26155.6|26115.6|0
1630545900000|2021-09-02 01:25:00|26159|26119|26170.1|26130.1|26173|26133|26159|26119|0
1630546200000|2021-09-02 01:30:00|26170.3|26130.3|26181.5|26141.5|26181.5|26141.5|26167.1|26127.1|0
1630546500000|2021-09-02 01:35:00|26180.9|26140.9|26185.6|26145.6|26193.2|26153.2|26179.9|26139.9|0
1630546800000|2021-09-02 01:40:00|26186.1|26146.1|26180.9|26140.9|26189.9|26149.9|26179.3|26139.3|0
1630547100000|2021-09-02 01:45:00|26181|26141|26175.1|26135.1|26187.1|26147.1|26172.2|26132.2|0
1630547400000|2021-09-02 01:50:00|26175.2|26135.2|26167.7|26127.7|26181|26141|26166.5|26126.5|0
1630547700000|2021-09-02 01:55:00|26166.5|26126.5|26172.5|26132.5|26175.4|26135.4|26166.5|26126.5|0
1630548000000|2021-09-02 02:00:00|26172.3|26132.3|26175.4|26135.4|26175.4|26135.4|26166.7|26126.7|0
1630548300000|2021-09-02 02:05:00|26175.2|26135.2|26179.6|26139.6|26188.3|26148.3|26172.3|26132.3|0
1630548600000|2021-09-02 02:10:00|26179.1|26139.1|26187|26147|26187.1|26147.1|26178.3|26138.3|0
1630548900000|2021-09-02 02:15:00|26187.5|26147.5|26198.1|26158.1|26201|26161|26187.5|26147.5|0
1630549200000|2021-09-02 02:20:00|26197.6|26157.6|26186.5|26146.5|26198.3|26158.3|26186.5|26146.5|0
1630549500000|2021-09-02 02:25:00|26186.4|26146.4|26186.2|26146.2|26192.2|26152.2|26184.7|26144.7|0
1630549800000|2021-09-02 02:30:00|26184.7|26144.7|26188.6|26148.6|26192.2|26152.2|26180.6|26140.6|0
1630550100000|2021-09-02 02:35:00|26187.6|26147.6|26186.4|26146.4|26195.2|26155.2|26186.4|26146.4|0
1630550400000|2021-09-02 02:40:00|26186.5|26146.5|26189.4|26149.4|26192.3|26152.3|26186.4|26146.4|0
1630550700000|2021-09-02 02:45:00|26188.3|26148.3|26179.3|26139.3|26192.3|26152.3|26178|26138|0
1630551000000|2021-09-02 02:50:00|26178.8|26138.8|26172.2|26132.2|26182.2|26142.2|26172.2|26132.2|0
1630551300000|2021-09-02 02:55:00|26172.3|26132.3|26171.4|26131.4|26175.1|26135.1|26165.7|26125.7|0
1630551600000|2021-09-02 03:00:00|26170.9|26130.9|26168.6|26128.6|26171.5|26131.5|26165.9|26125.9|0
1630551900000|2021-09-02 03:05:00|26167.1|26127.1|26171.5|26131.5|26171.5|26131.5|26162.8|26122.8|0
1630552200000|2021-09-02 03:10:00|26171.4|26131.4|26163|26123|26171.4|26131.4|26162.8|26122.8|0
1630552500000|2021-09-02 03:15:00|26162.9|26122.9|26159.8|26119.8|26163.1|26123.1|26157|26117|0
1630552800000|2021-09-02 03:20:00|26159.9|26119.9|26166.9|26126.9|26168.5|26128.5|26159.8|26119.8|0
1630553100000|2021-09-02 03:25:00|26165.6|26125.6|26174.6|26134.6|26178.7|26138.7|26162.8|26122.8|0
1630553400000|2021-09-02 03:30:00|26174.5|26134.5|26177.5|26137.5|26180.4|26140.4|26171.7|26131.7|0
1630553700000|2021-09-02 03:35:00|26177.6|26137.6|26179.9|26139.9|26180.1|26140.1|26174.7|26134.7|0
1630554000000|2021-09-02 03:40:00|26179.4|26139.4|26184.1|26144.1|26185.7|26145.7|26177|26137|0
1630554300000|2021-09-02 03:45:00|26184.2|26144.2|26179.8|26139.8|26185.7|26145.7|26179.6|26139.6|0
1630554600000|2021-09-02 03:50:00|26180.3|26140.3|26181.1|26141.1|26182.7|26142.7|26176.9|26136.9|0
1630554900000|2021-09-02 03:55:00|26181.7|26141.7|26179.8|26139.8|26182.8|26142.8|26178.2|26138.2|0
1630555200000|2021-09-02 04:00:00|26180.3|26140.3|26184|26144|26186.8|26146.8|26179.8|26139.8|0
1630555500000|2021-09-02 04:05:00|26183.9|26143.9|26182.8|26142.8|26184|26144|26181.1|26141.1|0
1630555800000|2021-09-02 04:10:00|26183.4|26143.4|26182.7|26142.7|26185.7|26145.7|26179.8|26139.8|0
1630556100000|2021-09-02 04:15:00|26182.2|26142.2|26179.8|26139.8|26182.8|26142.8|26179.8|26139.8|0
1630556400000|2021-09-02 04:20:00|26179.9|26139.9|26178.2|26138.2|26179.9|26139.9|26177|26137|0
1630556700000|2021-09-02 04:25:00|26178.8|26138.8|26178.1|26138.1|26179.8|26139.8|26176.9|26136.9|0
1630557000000|2021-09-02 04:30:00|26177.6|26137.6|26177|26137|26179.8|26139.8|26175.2|26135.2|0
1630557300000|2021-09-02 04:35:00|26177.6|26137.6|26176.9|26136.9|26178.2|26138.2|26175.3|26135.3|0
1630557600000|2021-09-02 04:40:00|26177|26137|26182.8|26142.8|26184.2|26144.2|26177|26137|0
1630557900000|2021-09-02 04:45:00|26182.9|26142.9|26183|26143|26183.1|26143.1|26178.5|26138.5|0
1630558200000|2021-09-02 04:50:00|26181.9|26141.9|26178.5|26138.5|26183.1|26143.1|26177.3|26137.3|0
1630558500000|2021-09-02 04:55:00|26180.1|26140.1|26183|26143|26183|26143|26177.3|26137.3|0
1630558800000|2021-09-02 05:00:00|26183.1|26143.1|26179.9|26139.9|26185.7|26145.7|26177.2|26137.2|0
1630559100000|2021-09-02 05:05:00|26181.1|26141.1|26183|26143|26183|26143|26179.9|26139.9|0
1630559400000|2021-09-02 05:10:00|26184|26144|26183.7|26143.7|26185.9|26145.9|26182.8|26142.8|0
1630559700000|2021-09-02 05:15:00|26183.5|26143.5|26181.5|26141.5|26183.5|26143.5|26177.3|26137.3|0
1630560000000|2021-09-02 05:20:00|26181.4|26141.4|26188.9|26148.9|26191.7|26151.7|26180|26140|0
1630560300000|2021-09-02 05:25:00|26188.8|26148.8|26183.2|26143.2|26188.9|26148.9|26180.3|26140.3|0
1630560600000|2021-09-02 05:30:00|26183.3|26143.3|26183.3|26143.3|26183.3|26143.3|26180.3|26140.3|0
1630560900000|2021-09-02 05:35:00|26183.4|26143.4|26201.5|26161.5|26201.5|26161.5|26183.4|26143.4|0
1630561200000|2021-09-02 05:40:00|26201.6|26161.6|26192.8|26152.8|26201.6|26161.6|26189.9|26149.9|0
1630561500000|2021-09-02 05:45:00|26191.8|26151.8|26189.9|26149.9|26192.9|26152.9|26186.8|26146.8|0
1630561800000|2021-09-02 05:50:00|26189.7|26149.7|26181|26141|26192.6|26152.6|26181|26141|0
1630562100000|2021-09-02 05:55:00|26183.8|26143.8|26188.5|26148.5|26192.9|26152.9|26181|26141|0
1630562400000|2021-09-02 06:00:00|26188.6|26148.6|26161.9|26146.9|26190.2|26154.4|26154.4|26138.7|24
1630562700000|2021-09-02 06:05:00|26164.4|26149.4|26161.9|26146.9|26169.4|26154.4|26156.9|26141.9|17
1630563000000|2021-09-02 06:10:00|26164.4|26149.4|26144.4|26129.4|26171.9|26156.9|26144.4|26129.4|32
1630563300000|2021-09-02 06:15:00|26149.4|26134.4|26139.4|26124.4|26149.4|26134.4|26134.4|26119.4|72
1630563600000|2021-09-02 06:20:00|26136.9|26121.9|26141.9|26126.9|26144.4|26129.4|26134.4|26119.4|10
1630563900000|2021-09-02 06:25:00|26139.4|26124.4|26136.9|26121.9|26144.4|26129.4|26134.4|26119.4|11
1630564200000|2021-09-02 06:30:00|26139.4|26124.4|26144.4|26129.4|26144.4|26129.4|26136.9|26121.9|9
1630564500000|2021-09-02 06:35:00|26146.9|26131.9|26154.4|26139.4|26156.9|26141.9|26146.9|26131.9|19
1630564800000|2021-09-02 06:40:00|26156.9|26141.9|26156.9|26141.9|26159.4|26144.4|26154.4|26139.4|7
1630565100000|2021-09-02 06:45:00|26159.4|26144.4|26166.9|26151.9|26169.4|26154.4|26159.4|26144.4|61
1630565400000|2021-09-02 06:50:00|26169.4|26154.4|26179.4|26164.4|26181.9|26166.9|26169.4|26154.4|38
1630565700000|2021-09-02 06:55:00|26181.9|26166.9|26204.4|26189.4|26204.4|26189.4|26179.4|26164.4|43
1630566000000|2021-09-02 07:00:00|26196.9|26181.9|26214.4|26199.4|26214.4|26199.4|26169.4|26154.4|384
1630566300000|2021-09-02 07:05:00|26209.4|26194.4|26226.9|26211.9|26244.4|26229.4|26209.4|26194.4|411
1630566600000|2021-09-02 07:10:00|26229.4|26214.4|26254.4|26239.4|26254.4|26239.4|26216.9|26201.9|276
1630566900000|2021-09-02 07:15:00|26251.9|26236.9|26219.4|26204.4|26251.9|26236.9|26219.4|26204.4|193
1630567200000|2021-09-02 07:20:00|26221.9|26206.9|26249.4|26234.4|26249.4|26234.4|26219.4|26204.4|123
1630567500000|2021-09-02 07:25:00|26254.4|26239.4|26249.4|26234.4|26269.4|26254.4|26249.4|26234.4|250
1630567800000|2021-09-02 07:30:00|26244.4|26229.4|26241.9|26226.9|26249.4|26234.4|26234.4|26219.4|145
1630568100000|2021-09-02 07:35:00|26239.4|26224.4|26224.4|26209.4|26244.4|26229.4|26224.4|26209.4|85
1630568400000|2021-09-02 07:40:00|26225.2|26210.2|26210.2|26195.2|26230.2|26215.2|26210.2|26195.2|123
1630568700000|2021-09-02 07:45:00|26205.2|26190.2|26240.2|26225.2|26240.2|26225.2|26195.2|26180.2|141
1630569000000|2021-09-02 07:50:00|26242.7|26227.7|26255.2|26240.2|26255.2|26240.2|26235.2|26220.2|117
1630569300000|2021-09-02 07:55:00|26260.2|26245.2|26255.2|26240.2|26260.2|26245.2|26250.2|26235.2|78
1630569600000|2021-09-02 08:00:00|26252.7|26237.7|26250.2|26235.2|26265.2|26250.2|26245.2|26230.2|101
1630569900000|2021-09-02 08:05:00|26247.7|26232.7|26260.2|26245.2|26260.2|26245.2|26245.2|26230.2|61
1630570200000|2021-09-02 08:10:00|26257.7|26242.7|26245.2|26230.2|26260.2|26245.2|26245.2|26230.2|53
1630570500000|2021-09-02 08:15:00|26247.7|26232.7|26235.2|26220.2|26255.2|26240.2|26235.2|26220.2|90
1630570800000|2021-09-02 08:20:00|26232.7|26217.7|26240.2|26225.2|26245.2|26230.2|26232.7|26217.7|26
1630571100000|2021-09-02 08:25:00|26242.7|26227.7|26260.2|26245.2|26260.2|26245.2|26240.2|26225.2|41
1630571400000|2021-09-02 08:30:00|26257.7|26242.7|26245.2|26230.2|26265.2|26250.2|26245.2|26230.2|73
1630571700000|2021-09-02 08:35:00|26250.2|26235.2|26250.2|26235.2|26255.2|26240.2|26240.2|26225.2|47
1630572000000|2021-09-02 08:40:00|26252.7|26237.7|26255.2|26240.2|26255.2|26240.2|26242.7|26227.7|36
1630572300000|2021-09-02 08:45:00|26260.2|26245.2|26257.7|26242.7|26260.2|26245.2|26250.2|26235.2|24
1630572600000|2021-09-02 08:50:00|26260.2|26245.2|26245.2|26230.2|26262.7|26247.7|26245.2|26230.2|42
1630572900000|2021-09-02 08:55:00|26242.7|26227.7|26240.2|26225.2|26245.2|26230.2|26240.2|26225.2|31
1630573200000|2021-09-02 09:00:00|26242.7|26227.7|26230.2|26215.2|26242.7|26227.7|26225.2|26210.2|47
1630573500000|2021-09-02 09:05:00|26232.7|26217.7|26230.2|26215.2|26235.2|26220.2|26220.2|26205.2|39
1630573800000|2021-09-02 09:10:00|26227.7|26212.7|26220.2|26205.2|26230.2|26215.2|26215.2|26200.2|71
1630574100000|2021-09-02 09:15:00|26217.7|26202.7|26185.2|26170.2|26217.7|26202.7|26185.2|26170.2|98
1630574400000|2021-09-02 09:20:00|26187.7|26172.7|26170.2|26155.2|26187.7|26172.7|26165.2|26150.2|84
1630574700000|2021-09-02 09:25:00|26172.7|26157.7|26182.7|26167.7|26185.2|26170.2|26170.2|26155.2|77
1630575000000|2021-09-02 09:30:00|26180.2|26165.2|26200.2|26185.2|26205.2|26190.2|26180.2|26165.2|58
1630575300000|2021-09-02 09:35:00|26202.7|26187.7|26195.2|26180.2|26205.2|26190.2|26195.2|26180.2|34
1630575600000|2021-09-02 09:40:00|26197.7|26182.7|26195.2|26180.2|26207.7|26192.7|26195.2|26180.2|52
1630575900000|2021-09-02 09:45:00|26197.7|26182.7|26205.2|26190.2|26205.2|26190.2|26195.2|26180.2|30
1630576200000|2021-09-02 09:50:00|26200.2|26185.2|26190.2|26175.2|26200.2|26185.2|26190.2|26175.2|17
1630576500000|2021-09-02 09:55:00|26195.2|26180.2|26195.2|26180.2|26195.2|26180.2|26190.2|26175.2|43
1630576800000|2021-09-02 10:00:00|26200.2|26185.2|26205.2|26190.2|26210.2|26195.2|26192.7|26177.7|39
1630577100000|2021-09-02 10:05:00|26210.2|26195.2|26202.7|26187.7|26210.2|26195.2|26195.2|26180.2|39
1630577400000|2021-09-02 10:10:00|26200.2|26185.2|26195.2|26180.2|26205.2|26190.2|26195.2|26180.2|19
1630577700000|2021-09-02 10:15:00|26190.2|26175.2|26170.2|26155.2|26190.2|26175.2|26170.2|26155.2|86
1630578000000|2021-09-02 10:20:00|26175.2|26160.2|26190.2|26175.2|26190.2|26175.2|26165.2|26150.2|46
1630578300000|2021-09-02 10:25:00|26192.7|26177.7|26202.7|26187.7|26207.7|26192.7|26192.7|26177.7|48
1630578600000|2021-09-02 10:30:00|26200.2|26185.2|26200.2|26185.2|26205.2|26190.2|26195.2|26180.2|33
1630578900000|2021-09-02 10:35:00|26197.7|26182.7|26195.2|26180.2|26200.2|26185.2|26187.7|26172.7|36
1630579200000|2021-09-02 10:40:00|26190.2|26175.2|26180.2|26165.2|26190.2|26175.2|26175.2|26160.2|36
1630579500000|2021-09-02 10:45:00|26177.7|26162.7|26165.2|26150.2|26177.7|26162.7|26165.2|26150.2|41
1630579800000|2021-09-02 10:50:00|26167.7|26152.7|26190.2|26175.2|26190.2|26175.2|26167.7|26152.7|52
1630580100000|2021-09-02 10:55:00|26192.7|26177.7|26195.2|26180.2|26195.2|26180.2|26185.2|26170.2|36
1630580400000|2021-09-02 11:00:00|26200.2|26185.2|26200.2|26185.2|26200.2|26185.2|26195.2|26180.2|36
1630580700000|2021-09-02 11:05:00|26205.2|26190.2|26195.2|26180.2|26205.2|26190.2|26192.7|26177.7|25
1630581000000|2021-09-02 11:10:00|26190.2|26175.2|26182.7|26167.7|26190.2|26175.2|26180.2|26165.2|43
1630581300000|2021-09-02 11:15:00|26180.2|26165.2|26185.2|26170.2|26190.2|26175.2|26180.2|26165.2|56
1630581600000|2021-09-02 11:20:00|26182.7|26167.7|26175.2|26160.2|26185.2|26170.2|26175.2|26160.2|79
1630581900000|2021-09-02 11:25:00|26170.2|26155.2|26170.2|26155.2|26175.2|26160.2|26170.2|26155.2|159
1630582200000|2021-09-02 11:30:00|26175.2|26160.2|26175.2|26160.2|26175.2|26160.2|26170.2|26155.2|184
1630582500000|2021-09-02 11:35:00|26170.2|26155.2|26160.2|26145.2|26170.2|26155.2|26160.2|26145.2|39
1630582800000|2021-09-02 11:40:00|26161.8|26146.8|26166.8|26151.8|26166.8|26151.8|26161.8|26146.8|35
1630583100000|2021-09-02 11:45:00|26161.8|26146.8|26161.8|26146.8|26161.8|26146.8|26161.8|26146.8|142
1630583400000|2021-09-02 11:50:00|26166.8|26151.8|26161.8|26146.8|26171.8|26156.8|26161.8|26146.8|106
1630583700000|2021-09-02 11:55:00|26164.3|26149.3|26176.8|26161.8|26176.8|26161.8|26164.3|26149.3|72
1630584000000|2021-09-02 12:00:00|26171.8|26156.8|26176.8|26161.8|26176.8|26161.8|26171.8|26156.8|78
1630584300000|2021-09-02 12:05:00|26171.8|26156.8|26161.8|26146.8|26171.8|26156.8|26161.8|26146.8|39
1630584600000|2021-09-02 12:10:00|26159.3|26144.3|26176.8|26161.8|26176.8|26161.8|26156.8|26141.8|56
1630584900000|2021-09-02 12:15:00|26181.8|26166.8|26191.8|26176.8|26191.8|26176.8|26181.8|26166.8|56
1630585200000|2021-09-02 12:20:00|26186.8|26171.8|26191.8|26176.8|26194.3|26179.3|26186.8|26171.8|88
1630585500000|2021-09-02 12:25:00|26186.8|26171.8|26201.8|26186.8|26204.3|26189.3|26186.8|26171.8|56
1630585800000|2021-09-02 12:30:00|26206.8|26191.8|26219.3|26204.3|26221.8|26206.8|26201.8|26186.8|160
1630586100000|2021-09-02 12:35:00|26221.8|26206.8|26226.8|26211.8|26236.8|26221.8|26221.8|26206.8|152
1630586400000|2021-09-02 12:40:00|26231.8|26216.8|26226.8|26211.8|26231.8|26216.8|26221.8|26206.8|65
1630586700000|2021-09-02 12:45:00|26231.8|26216.8|26236.8|26221.8|26236.8|26221.8|26224.3|26209.3|93
1630587000000|2021-09-02 12:50:00|26234.3|26219.3|26221.8|26206.8|26234.3|26219.3|26219.3|26204.3|74
1630587300000|2021-09-02 12:55:00|26216.8|26201.8|26211.8|26196.8|26216.8|26201.8|26209.3|26194.3|42
1630587600000|2021-09-02 13:00:00|26206.8|26191.8|26186.8|26171.8|26206.8|26191.8|26186.8|26171.8|85
1630587900000|2021-09-02 13:05:00|26191.8|26176.8|26206.8|26191.8|26206.8|26191.8|26189.3|26174.3|70
1630588200000|2021-09-02 13:10:00|26204.3|26189.3|26201.8|26186.8|26211.8|26196.8|26199.3|26184.3|87
1630588500000|2021-09-02 13:15:00|26196.8|26181.8|26191.8|26176.8|26201.8|26186.8|26191.8|26176.8|42
1630588800000|2021-09-02 13:20:00|26196.8|26181.8|26196.8|26181.8|26201.8|26186.8|26194.3|26179.3|64
1630589100000|2021-09-02 13:25:00|26199.3|26184.3|26201.8|26186.8|26201.8|26186.8|26196.8|26181.8|49
1630589400000|2021-09-02 13:30:00|26206.8|26191.8|26206.8|26191.8|26206.8|26191.8|26186.8|26171.8|150
1630589700000|2021-09-02 13:35:00|26201.8|26186.8|26201.8|26186.8|26211.8|26196.8|26191.8|26176.8|133
1630590000000|2021-09-02 13:40:00|26204.3|26189.3|26191.8|26176.8|26211.8|26196.8|26191.8|26176.8|109
1630590300000|2021-09-02 13:45:00|26196.8|26181.8|26176.8|26161.8|26201.8|26186.8|26176.8|26161.8|107
1630590600000|2021-09-02 13:50:00|26179.3|26164.3|26196.8|26181.8|26201.8|26186.8|26171.8|26156.8|113
1630590900000|2021-09-02 13:55:00|26199.3|26184.3|26196.8|26181.8|26201.8|26186.8|26196.8|26181.8|46
1630591200000|2021-09-02 14:00:00|26199.3|26184.3|26191.8|26176.8|26206.8|26191.8|26191.8|26176.8|149
1630591500000|2021-09-02 14:05:00|26186.8|26171.8|26191.8|26176.8|26201.8|26186.8|26186.8|26171.8|140
1630591800000|2021-09-02 14:10:00|26190.8|26175.8|26205.8|26190.8|26205.8|26190.8|26185.8|26170.8|84
1630592100000|2021-09-02 14:15:00|26210.8|26195.8|26220.8|26205.8|26225.8|26210.8|26205.8|26190.8|105
1630592400000|2021-09-02 14:20:00|26223.3|26208.3|26225.8|26210.8|26225.8|26210.8|26215.8|26200.8|104
1630592700000|2021-09-02 14:25:00|26223.3|26208.3|26225.8|26210.8|26225.8|26210.8|26220.8|26205.8|51
1630593000000|2021-09-02 14:30:00|26228.3|26213.3|26220.8|26205.8|26230.8|26215.8|26220.8|26205.8|101
1630593300000|2021-09-02 14:35:00|26215.8|26200.8|26215.8|26200.8|26225.8|26210.8|26210.8|26195.8|94
1630593600000|2021-09-02 14:40:00|26210.8|26195.8|26225.8|26210.8|26230.8|26215.8|26210.8|26195.8|122
1630593900000|2021-09-02 14:45:00|26220.8|26205.8|26215.8|26200.8|26220.8|26205.8|26210.8|26195.8|90
1630594200000|2021-09-02 14:50:00|26220.8|26205.8|26235.8|26220.8|26235.8|26220.8|26215.8|26200.8|88
1630594500000|2021-09-02 14:55:00|26233.3|26218.3|26230.8|26215.8|26235.8|26220.8|26225.8|26210.8|117
1630594800000|2021-09-02 15:00:00|26233.3|26218.3|26240.8|26225.8|26240.8|26225.8|26233.3|26218.3|71
1630595100000|2021-09-02 15:05:00|26243.3|26228.3|26235.8|26220.8|26245.8|26230.8|26230.8|26215.8|97
1630595400000|2021-09-02 15:10:00|26230.8|26215.8|26240.8|26225.8|26240.8|26225.8|26230.8|26215.8|133
1630595700000|2021-09-02 15:15:00|26238.3|26223.3|26245.8|26230.8|26245.8|26230.8|26235.8|26220.8|84
1630596000000|2021-09-02 15:20:00|26243.3|26228.3|26235.8|26220.8|26243.3|26228.3|26228.3|26213.3|178
1630596300000|2021-09-02 15:25:00|26233.3|26218.3|26255.8|26240.8|26255.8|26240.8|26230.8|26215.8|333
1630596600000|2021-09-02 15:30:00|26253.3|26238.3|26240.8|26225.8|26258.3|26243.3|26240.8|26225.8|200
1630596900000|2021-09-02 15:35:00|26238.3|26223.3|26240.8|26225.8|26255.8|26240.8|26235.8|26220.8|533
1630597200000|2021-09-02 15:40:00|26245.8|26230.8|26238.3|26223.3|26250.8|26235.8|26235.8|26220.8|26
1630597500000|2021-09-02 15:45:00|26240.8|26225.8|26235.8|26220.8|26245.8|26230.8|26235.8|26220.8|16
1630597800000|2021-09-02 15:50:00|26238.3|26218.3|26228.3|26208.3|26243.3|26218.3|26228.3|26208.3|30
1630598100000|2021-09-02 15:55:00|26233.3|26213.3|26228.3|26208.3|26233.3|26213.3|26228.3|26208.3|48
1630598400000|2021-09-02 16:00:00|26233.3|26213.3|26228.3|26208.3|26233.3|26213.3|26228.3|26208.3|9
1630598700000|2021-09-02 16:05:00|26223.3|26203.3|26223.3|26203.3|26223.3|26203.3|26223.3|26203.3|5
1630599000000|2021-09-02 16:10:00|26218.3|26198.3|26223.3|26203.3|26223.3|26203.3|26218.3|26198.3|16
1630599300000|2021-09-02 16:15:00|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|2
1630599600000|2021-09-02 16:20:00|26213.3|26193.3|26218.3|26198.3|26218.3|26198.3|26213.3|26193.3|13
1630599900000|2021-09-02 16:25:00|26223.3||26218.3||26223.3||26218.3||0
1630600200000|2021-09-02 16:30:00|26213.3|26193.3|26218.3|26193.3|26218.3|26198.3|26213.3|26193.3|3
1630600500000|2021-09-02 16:35:00|26223.3|26198.3|26213.3|26188.3|26223.3|26203.3|26208.3|26188.3|26
1630600800000|2021-09-02 16:40:00|26218.3|26193.3|26218.3|26198.3|26218.3|26198.3|26218.3|26188.3|3
1630601100000|2021-09-02 16:45:00|26223.3|26203.3|26213.3|26193.3|26223.3|26203.3|26213.3|26188.3|5
1630601400000|2021-09-02 16:50:00|26218.3|26198.3|26228.3|26208.3|26228.3|26208.3|26218.3|26193.3|5
1630601700000|2021-09-02 16:55:00|26223.3|26203.3|26213.3|26193.3|26228.3|26208.3|26213.3|26193.3|5
1630602000000|2021-09-02 17:00:00|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|3
1630602300000|2021-09-02 17:05:00|26223.3|26203.3|26218.3|26198.3|26223.3|26203.3|26218.3|26193.3|7
1630602600000|2021-09-02 17:10:00|26213.3|26193.3|26218.3|26193.3|26218.3|26198.3|26213.3|26193.3|3
1630602900000|2021-09-02 17:15:00|26213.3|26198.3|26213.3|26193.3|26213.3|26198.3|26213.3|26193.3|2
1630603200000|2021-09-02 17:20:00|26208.3|26188.3|26203.3|26183.3|26208.3|26193.3|26203.3|26183.3|10
1630603500000|2021-09-02 17:25:00|26198.3|26178.3|26193.3|26173.3|26203.3|26183.3|26193.3|26168.3|20
1630603800000|2021-09-02 17:30:00|26198.3|26168.3|26188.3|26168.3|26198.3|26178.3|26183.3|26163.3|84
1630604100000|2021-09-02 17:35:00|26183.3|26163.3|26178.3|26158.3|26188.3|26168.3|26178.3|26158.3|13
1630604400000|2021-09-02 17:40:00|26183.3|26163.3|26173.3|26153.3|26188.3|26168.3|26173.3|26153.3|49
1630604700000|2021-09-02 17:45:00|26178.3|26158.3|26168.3|26148.3|26178.3|26158.3|26168.3|26143.3|25
1630605000000|2021-09-02 17:50:00|26163.3|26143.3|26158.3|26138.3|26168.3|26148.3|26158.3|26138.3|35
1630605300000|2021-09-02 17:55:00|26163.3|26143.3|26173.3|26148.3|26178.3|26153.3|26163.3|26138.3|9
1630605600000|2021-09-02 18:00:00|26168.3|26143.3|26163.3|26143.3|26168.3|26148.3|26163.3|26138.3|7
1630605900000|2021-09-02 18:05:00|26158.3|26138.3|26163.3|26143.3|26163.3|26143.3|26153.3|26133.3|22
1630606200000|2021-09-02 18:10:00|26158.3|26138.3|26163.3|26143.3|26163.3|26143.3|26153.3|26133.3|5
1630606500000|2021-09-02 18:15:00|26158.3|26138.3|26168.3|26148.3|26168.3|26148.3|26158.3|26138.3|10
1630606800000|2021-09-02 18:20:00|26173.3|26153.3|26173.3|26148.3|26173.3|26153.3|26163.3|26143.3|26
1630607100000|2021-09-02 18:25:00|26168.3|26143.3|26155.8|26140.8|26168.3|26143.3|26155.8|26133.3|20
1630607400000|2021-09-02 18:30:00|26150.8|26135.8|26160.8|26145.8|26160.8|26145.8|26145.8|26130.8|20
1630607700000|2021-09-02 18:35:00|26158.3|26143.3|26160.8|26145.8|26160.8|26145.8|26153.3|26138.3|5
1630608000000|2021-09-02 18:40:00|26158.3|26143.3|26158.3|26143.3|26160.8|26145.8|26150.8|26135.8|9
1630608300000|2021-09-02 18:45:00|26155.8|26140.8|26160.8|26145.8|26165.8|26150.8|26155.8|26140.8|3
1630608600000|2021-09-02 18:50:00|26163.3|26148.3|26168.3|26153.3|26168.3|26153.3|26163.3|26148.3|1
1630608900000|2021-09-02 18:55:00|26170.8|26155.8|26175.8|26160.8|26175.8|26160.8|26170.8|26155.8|7
1630609200000|2021-09-02 19:00:00|26180.8|26165.8|26180.8|26165.8|26183.3|26168.3|26178.3|26163.3|7
1630609500000|2021-09-02 19:05:00|26183.3|26168.3|26170.8|26155.8|26183.3|26168.3|26170.8|26155.8|7
1630609800000|2021-09-02 19:10:00|26165.8|26150.8|26175.8|26160.8|26175.8|26160.8|26160.8|26145.8|8
1630610100000|2021-09-02 19:15:00|26178.3|26163.3|26175.8|26160.8|26185.8|26170.8|26175.8|26160.8|12
1630610400000|2021-09-02 19:20:00|26173.3|26158.3|26158.3|26143.3|26173.3|26158.3|26158.3|26143.3|17
1630610700000|2021-09-02 19:25:00|26160.8|26145.8|26153.3|26138.3|26165.8|26150.8|26148.3|26133.3|18
1630611000000|2021-09-02 19:30:00|26150.8|26135.8|26145.8|26130.8|26153.3|26138.3|26145.8|26130.8|23
1630611300000|2021-09-02 19:35:00|26150.8|26135.8|26150.8|26135.8|26150.8|26135.8|26138.3|26123.3|11
1630611600000|2021-09-02 19:40:00|26148.3|26133.3|26153.3|26138.3|26160.8|26145.8|26148.3|26133.3|8
1630611900000|2021-09-02 19:45:00|26150.8|26135.8|26143.3|26128.3|26155.8|26140.8|26140.8|26125.8|8
1630612200000|2021-09-02 19:50:00|26145.8|26130.8|26163.3|26148.3|26163.3|26148.3|26143.3|26128.3|7
1630612500000|2021-09-02 19:55:00|26160.8|26145.8|26153.3|26138.3|26168.3|26153.3|26150.8|26135.8|12
1630612800000|2021-09-02 20:00:00|26184.9|26144.9|26180.4|26140.4|26189.1|26149.1|26180.4|26140.4|0
1630613100000|2021-09-02 20:05:00|26180.6|26140.6|26171.1|26131.1|26184.1|26144.1|26171.1|26131.1|0
1630613400000|2021-09-02 20:10:00|26171.2|26131.2|26180.4|26140.4|26180.4|26140.4|26168.6|26128.6|0
1630613700000|2021-09-02 20:15:00|26180.1|26140.1|26183.3|26143.3|26183.3|26143.3|26177.3|26137.3|0
1630614000000|2021-09-02 20:20:00|26183.2|26143.2|26184.5|26144.5|26184.5|26144.5|26182|26142|0
1630614300000|2021-09-02 20:25:00|26184.3|26144.3|26184.5|26144.5|26185.8|26145.8|26183.3|26143.3|0
1630614600000|2021-09-02 20:30:00|26184.7|26144.7|26182|26142|26185.8|26145.8|26182|26142|0
1630614900000|2021-09-02 20:35:00|26181.9|26141.9|26184.5|26144.5|26184.5|26144.5|26180.8|26140.8|0
1630615200000|2021-09-02 20:40:00|26184.7|26144.7|26187|26147|26188.3|26148.3|26184.7|26144.7|0
1630616100000|2021-09-02 20:55:00|26186.9|26146.9|26186.4|26146.4|26187.6|26147.6|26186.4|26146.4|0
1630616400000|2021-09-02 21:00:00|26185.9|26145.9|26186.9|26146.9|26188.5|26148.5|26185.9|26145.9|0
1630616700000|2021-09-02 21:05:00|26187.9|26147.9|26189.5|26149.5|26190|26150|26186.9|26146.9|0
1630617000000|2021-09-02 21:10:00|26189|26149|26188.5|26148.5|26189|26149|26188.5|26148.5|0
1630617600000|2021-09-02 21:20:00|26187.4|26147.4|26186.9|26146.9|26187.4|26147.4|26186.9|26146.9|0
1630617900000|2021-09-02 21:25:00|26187.4|26147.4|26186.9|26146.9|26187.4|26147.4|26185.9|26145.9|0
1630618200000|2021-09-02 21:30:00|26186.4|26146.4|26186.4|26146.4|26186.4|26146.4|26186.4|26146.4|0
1630618500000|2021-09-02 21:35:00|26185.9|26145.9|26186.4|26146.4|26186.4|26146.4|26185.9|26145.9|0
1630618800000|2021-09-02 21:40:00|26186.9|26146.9|26187.4|26147.4|26187.4|26147.4|26185.9|26145.9|0
1630619100000|2021-09-02 21:45:00|26186.9|26146.9|26186.4|26146.4|26186.9|26146.9|26186.4|26146.4|0
1630619700000|2021-09-02 21:55:00|26186.9|26146.9|26186.9|26146.9|26187.4|26147.4|26186.9|26146.9|0
1630620000000|2021-09-02 22:00:00|26187.1|26147.1|26182|26142|26187.6|26147.6|26180.8|26140.8|0
1630620600000|2021-09-02 22:10:00|26182.2|26142.2|26182|26142|26184.5|26144.5|26182|26142|0
1630620900000|2021-09-02 22:15:00|26181.8|26141.8|26182|26142|26182|26142|26180.8|26140.8|0
1630621200000|2021-09-02 22:20:00|26181.8|26141.8|26183.3|26143.3|26183.3|26143.3|26179.5|26139.5|0
1630621500000|2021-09-02 22:25:00|26183.4|26143.4|26188.4|26148.4|26188.4|26148.4|26183.4|26143.4|0
1630621800000|2021-09-02 22:30:00|26188.9|26148.9|26190.6|26150.6|26191.9|26151.9|26188.3|26148.3|0
1630622100000|2021-09-02 22:35:00|26190.9|26150.9|26189.4|26149.4|26191.9|26151.9|26188.1|26148.1|0
1630622400000|2021-09-02 22:40:00|26189.3|26149.3|26190.6|26150.6|26190.6|26150.6|26187.5|26147.5|0
1630622700000|2021-09-02 22:45:00|26190.5|26150.5|26180.4|26140.4|26190.6|26150.6|26180.4|26140.4|0
1630623000000|2021-09-02 22:50:00|26180.3|26140.3|26181.6|26141.6|26181.6|26141.6|26179.1|26139.1|0
1630623300000|2021-09-02 22:55:00|26181.5|26141.5|26180.4|26140.4|26181.6|26141.6|26180.4|26140.4|0
1630623600000|2021-09-02 23:00:00|26180.5|26140.5|26179.1|26139.1|26181.6|26141.6|26179.1|26139.1|0
1630623900000|2021-09-02 23:05:00|26178.9|26138.9|26176.6|26136.6|26178.9|26138.9|26175.4|26135.4|0
1630624200000|2021-09-02 23:10:00|26176.4|26136.4|26172.9|26132.9|26176.4|26136.4|26172.9|26132.9|0
1630624500000|2021-09-02 23:15:00|26173.1|26133.1|26174.2|26134.2|26175.4|26135.4|26173.1|26133.1|0
1630624800000|2021-09-02 23:20:00|26174|26134|26174.2|26134.2|26174.2|26134.2|26172.9|26132.9|0
1630625100000|2021-09-02 23:25:00|26173.9|26133.9|26171.7|26131.7|26173.9|26133.9|26169.9|26129.9|0
1630625400000|2021-09-02 23:30:00|26171.9|26131.9|26166.1|26126.1|26172.9|26132.9|26166.1|26126.1|0
1630625700000|2021-09-02 23:35:00|26166.4|26126.4|26169.9|26129.9|26171.7|26131.7|26166.4|26126.4|0
1630626000000|2021-09-02 23:40:00|26170|26130|26171.7|26131.7|26171.7|26131.7|26169.9|26129.9|0
1630626300000|2021-09-02 23:45:00|26171.9|26131.9|26174.2|26134.2|26174.8|26134.8|26171.7|26131.7|0
1630626600000|2021-09-02 23:50:00|26173.9|26133.9|26172.9|26132.9|26175.4|26135.4|26171.7|26131.7|0
1630626900000|2021-09-02 23:55:00|26172.7|26132.7|26169.9|26129.9|26172.7|26132.7|26168.6|26128.6|0
1630627200000|2021-09-03 00:00:00|26170.1|26130.1|26176.6|26136.6|26177.9|26137.9|26168.6|26128.6|0
1630627500000|2021-09-03 00:05:00|26176.5|26136.5|26181.6|26141.6|26182.3|26142.3|26171.7|26131.7|0
1630627800000|2021-09-03 00:10:00|26181.7|26141.7|26185.9|26145.9|26189|26149|26181|26141|0
1630628100000|2021-09-03 00:15:00|26185.7|26145.7|26187.9|26147.9|26189.8|26149.8|26181.3|26141.3|0
1630628400000|2021-09-03 00:20:00|26187.4|26147.4|26186.7|26146.7|26189.6|26149.6|26183.6|26143.6|0
1630628700000|2021-09-03 00:25:00|26186.8|26146.8|26183.9|26143.9|26189.7|26149.7|26181|26141|0
1630629000000|2021-09-03 00:30:00|26183.4|26143.4|26189.7|26149.7|26189.7|26149.7|26181.2|26141.2|0
1630629300000|2021-09-03 00:35:00|26189.2|26149.2|26187.4|26147.4|26190.1|26150.1|26184|26144|0
1630629600000|2021-09-03 00:40:00|26187.2|26147.2|26184.5|26144.5|26190.4|26150.4|26182.8|26142.8|0
1630629900000|2021-09-03 00:45:00|26185.7|26145.7|26187.4|26147.4|26190.1|26150.1|26181.6|26141.6|0
1630630200000|2021-09-03 00:50:00|26187.9|26147.9|26181.6|26141.6|26188.7|26148.7|26181.6|26141.6|0
1630630500000|2021-09-03 00:55:00|26181.7|26141.7|26176.1|26136.1|26184.5|26144.5|26176|26136|0
1630630800000|2021-09-03 01:00:00|26177.1|26137.1|26176|26136|26181.7|26141.7|26173.1|26133.1|0
1630631100000|2021-09-03 01:05:00|26176.1|26136.1|26173.1|26133.1|26176.1|26136.1|26173.1|26133.1|0
1630631400000|2021-09-03 01:10:00|26172.9|26132.9|26173.1|26133.1|26176.1|26136.1|26172.9|26132.9|0
1630631700000|2021-09-03 01:15:00|26173.2|26133.2|26173.2|26133.2|26178.9|26138.9|26170.2|26130.2|0
1630632000000|2021-09-03 01:20:00|26173.1|26133.1|26168.6|26128.6|26173.1|26133.1|26167.3|26127.3|0
1630632300000|2021-09-03 01:25:00|26169.1|26129.1|26177.3|26137.3|26178.9|26138.9|26167.4|26127.4|0
1630632600000|2021-09-03 01:30:00|26177.4|26137.4|26173.1|26133.1|26179|26139|26168.5|26128.5|0
1630632900000|2021-09-03 01:35:00|26172.9|26132.9|26169.9|26129.9|26175.9|26135.9|26168.2|26128.2|0
1630633200000|2021-09-03 01:40:00|26169.7|26129.7|26163.5|26123.5|26169.7|26129.7|26160.9|26120.9|0
1630633500000|2021-09-03 01:45:00|26163|26123|26169.4|26129.4|26170.6|26130.6|26160|26120|0
1630633800000|2021-09-03 01:50:00|26170|26130|26172.2|26132.2|26172.2|26132.2|26164.7|26124.7|0
1630634100000|2021-09-03 01:55:00|26172.3|26132.3|26169.2|26129.2|26172.3|26132.3|26166.4|26126.4|0
1630634400000|2021-09-03 02:00:00|26169.3|26129.3|26172.2|26132.2|26172.2|26132.2|26166.3|26126.3|0
1630634700000|2021-09-03 02:05:00|26172.3|26132.3|26181.2|26141.2|26181.3|26141.3|26172.2|26132.2|0
1630635000000|2021-09-03 02:10:00|26181.3|26141.3|26183.6|26143.6|26186.8|26146.8|26179.2|26139.2|0
1630635300000|2021-09-03 02:15:00|26186.4|26146.4|26189.6|26149.6|26195.3|26155.3|26183.8|26143.8|0
1630635600000|2021-09-03 02:20:00|26190.1|26150.1|26190.8|26150.8|26193.7|26153.7|26186.5|26146.5|0
1630635900000|2021-09-03 02:25:00|26191.4|26151.4|26189.4|26149.4|26192.5|26152.5|26186.2|26146.2|0
1630636200000|2021-09-03 02:30:00|26188.4|26148.4|26189.6|26149.6|26189.7|26149.7|26180.7|26140.7|0
1630636500000|2021-09-03 02:35:00|26189.7|26149.7|26192.9|26152.9|26195.8|26155.8|26188|26148|0
1630636800000|2021-09-03 02:40:00|26192.7|26152.7|26194.2|26154.2|26195.9|26155.9|26190|26150|0
1630637100000|2021-09-03 02:45:00|26194.8|26154.8|26202|26162|26204.9|26164.9|26194.2|26154.2|0
1630637400000|2021-09-03 02:50:00|26200.5|26160.5|26213.7|26173.7|26219.4|26179.4|26200.4|26160.4|0
1630637700000|2021-09-03 02:55:00|26213.1|26173.1|26237.3|26197.3|26237.3|26197.3|26212.2|26172.2|0
1630638000000|2021-09-03 03:00:00|26240.1|26200.1|26225.2|26185.2|26247.3|26207.3|26222.3|26182.3|0
1630638300000|2021-09-03 03:05:00|26225.3|26185.3|26222.5|26182.5|26232.7|26192.7|26221.1|26181.1|0
1630638600000|2021-09-03 03:10:00|26222|26182|26225.2|26185.2|26229.8|26189.8|26219.6|26179.6|0
1630638900000|2021-09-03 03:15:00|26225.7|26185.7|26217.3|26177.3|26229.8|26189.8|26217.1|26177.1|0
1630639200000|2021-09-03 03:20:00|26217.2|26177.2|26232.7|26192.7|26232.8|26192.8|26217.1|26177.1|0
1630639500000|2021-09-03 03:25:00|26232.1|26192.1|26226.5|26186.5|26234.4|26194.4|26225.7|26185.7|0
1630639800000|2021-09-03 03:30:00|26227.5|26187.5|26219.3|26179.3|26230.4|26190.4|26216.4|26176.4|0
1630640100000|2021-09-03 03:35:00|26218.8|26178.8|26213.5|26173.5|26219.3|26179.3|26206.4|26166.4|0
1630640400000|2021-09-03 03:40:00|26213|26173|26215.2|26175.2|26218.1|26178.1|26210.5|26170.5|0
1630640700000|2021-09-03 03:45:00|26216.4|26176.4|26218|26178|26220.8|26180.8|26212.3|26172.3|0
1630641000000|2021-09-03 03:50:00|26217.9|26177.9|26221|26181|26221|26181|26216.4|26176.4|0
1630641300000|2021-09-03 03:55:00|26221.1|26181.1|26223.7|26183.7|26229.5|26189.5|26221|26181|0
1630641600000|2021-09-03 04:00:00|26223.2|26183.2|26222.3|26182.3|26223.9|26183.9|26215.3|26175.3|0
1630641900000|2021-09-03 04:05:00|26221.8|26181.8|26221.1|26181.1|26224|26184|26215.3|26175.3|0
1630642200000|2021-09-03 04:10:00|26218.4|26178.4|26221.3|26181.3|26221.4|26181.4|26218.2|26178.2|0
1630642500000|2021-09-03 04:15:00|26221.1|26181.1|26221.1|26181.1|26224|26184|26221.1|26181.1|0
1630642800000|2021-09-03 04:20:00|26221.2|26181.2|26229.6|26189.6|26233|26193|26221.2|26181.2|0
1630643100000|2021-09-03 04:25:00|26228.6|26188.6|26227.4|26187.4|26231.5|26191.5|26227.4|26187.4|0
1630643400000|2021-09-03 04:30:00|26227.2|26187.2|26224.2|26184.2|26227.4|26187.4|26224.2|26184.2|0
1630643700000|2021-09-03 04:35:00|26224.3|26184.3|26219.9|26179.9|26227.1|26187.1|26219.9|26179.9|0
1630644000000|2021-09-03 04:40:00|26219.4|26179.4|26210.6|26170.6|26219.4|26179.4|26210.5|26170.5|0
1630644300000|2021-09-03 04:45:00|26211.1|26171.1|26211.9|26171.9|26213.5|26173.5|26204.9|26164.9|0
1630644600000|2021-09-03 04:50:00|26211.4|26171.4|26216.4|26176.4|26217.7|26177.7|26206.1|26166.1|0
1630644900000|2021-09-03 04:55:00|26216.3|26176.3|26219.4|26179.4|26219.4|26179.4|26213.5|26173.5|0
1630645200000|2021-09-03 05:00:00|26219.2|26179.2|26217.1|26177.1|26222.6|26182.6|26213.7|26173.7|0
1630645500000|2021-09-03 05:05:00|26217.6|26177.6|26206.4|26166.4|26218.3|26178.3|26202.3|26162.3|0
1630645800000|2021-09-03 05:10:00|26205.9|26165.9|26210.3|26170.3|26213.3|26173.3|26201.9|26161.9|0
1630646100000|2021-09-03 05:15:00|26210.8|26170.8|26207.7|26167.7|26216.2|26176.2|26207.7|26167.7|0
1630646400000|2021-09-03 05:20:00|26208.2|26168.2|26207.7|26167.7|26210.7|26170.7|26204.9|26164.9|0
1630646700000|2021-09-03 05:25:00|26208.2|26168.2|26212.4|26172.4|26212.4|26172.4|26205.2|26165.2|0
1630647000000|2021-09-03 05:30:00|26211.8|26171.8|26222.4|26182.4|26222.4|26182.4|26211|26171|0
1630647300000|2021-09-03 05:35:00|26222.5|26182.5|26222.3|26182.3|26222.7|26182.7|26219.5|26179.5|0
1630647600000|2021-09-03 05:40:00|26222.4|26182.4|26228.1|26188.1|26230.8|26190.8|26219.5|26179.5|0
1630647900000|2021-09-03 05:45:00|26227.1|26187.1|26247|26207|26248.6|26208.6|26225.2|26185.2|0
1630648200000|2021-09-03 05:50:00|26247.5|26207.5|26245.1|26205.1|26248.6|26208.6|26242.8|26202.8|0
1630648500000|2021-09-03 05:55:00|26244.9|26204.9|26250.6|26210.6|26250.6|26210.6|26244.9|26204.9|0
1630648800000|2021-09-03 06:00:00|26250.7|26210.7|26233.3|26218.3|26250.7|26218.3|26210.8|26195.8|36
1630649100000|2021-09-03 06:05:00|26230.8|26215.8|26205.8|26190.8|26230.8|26215.8|26205.8|26190.8|18
1630649400000|2021-09-03 06:10:00|26210.8|26195.8|26215.8|26200.8|26218.3|26203.3|26208.3|26193.3|9
1630649700000|2021-09-03 06:15:00|26210.8|26195.8|26210.8|26195.8|26210.8|26195.8|26200.8|26185.8|9
1630650000000|2021-09-03 06:20:00|26208.3|26193.3|26203.3|26188.3|26208.3|26193.3|26195.8|26180.8|12
1630650300000|2021-09-03 06:25:00|26200.8|26185.8|26198.3|26183.3|26200.8|26185.8|26195.8|26180.8|2
1630650600000|2021-09-03 06:30:00|26195.8|26180.8|26203.3|26188.3|26205.8|26190.8|26195.8|26180.8|2
1630650900000|2021-09-03 06:35:00|26200.8|26185.8|26198.3|26183.3|26205.8|26190.8|26195.8|26180.8|6
1630651200000|2021-09-03 06:40:00|26203.3|26188.3|26200.8|26185.8|26210.8|26195.8|26200.8|26185.8|16
1630651500000|2021-09-03 06:45:00|26195.8|26180.8|26200.8|26185.8|26200.8|26185.8|26190.8|26175.8|19
1630651800000|2021-09-03 06:50:00|26203.3|26188.3|26215.8|26200.8|26220.8|26205.8|26195.8|26180.8|40
1630652100000|2021-09-03 06:55:00|26213.3|26198.3|26218.3|26203.3|26223.3|26208.3|26200.8|26185.8|55
1630652400000|2021-09-03 07:00:00|26210.8|26195.8|26215.8|26200.8|26240.8|26225.8|26200.8|26185.8|398
1630652700000|2021-09-03 07:05:00|26220.8|26205.8|26185.8|26170.8|26225.8|26210.8|26165.8|26150.8|477
1630653000000|2021-09-03 07:10:00|26190.8|26175.8|26213.3|26198.3|26215.8|26200.8|26175.8|26160.8|188
1630653300000|2021-09-03 07:15:00|26215.8|26200.8|26205.8|26190.8|26215.8|26200.8|26185.8|26170.8|184
1630653600000|2021-09-03 07:20:00|26203.3|26188.3|26180.8|26165.8|26205.8|26190.8|26170.8|26155.8|144
1630653900000|2021-09-03 07:25:00|26175.8|26160.8|26198.3|26183.3|26205.8|26190.8|26175.8|26160.8|96
1630654200000|2021-09-03 07:30:00|26200.8|26185.8|26185.8|26170.8|26210.8|26195.8|26183.3|26168.3|167
1630654500000|2021-09-03 07:35:00|26188.3|26173.3|26205.8|26190.8|26210.8|26195.8|26185.8|26170.8|69
1630654800000|2021-09-03 07:40:00|26210.3|26195.3|26210.3|26195.3|26212.8|26197.8|26200.3|26185.3|48
1630655100000|2021-09-03 07:45:00|26215.3|26200.3|26210.3|26195.3|26215.3|26200.3|26200.3|26185.3|126
1630655400000|2021-09-03 07:50:00|26215.3|26200.3|26230.3|26215.3|26230.3|26215.3|26202.8|26187.8|78
1630655700000|2021-09-03 07:55:00|26225.3|26210.3|26230.3|26215.3|26237.8|26222.8|26225.3|26210.3|92
1630656000000|2021-09-03 08:00:00|26227.8|26212.8|26230.3|26215.3|26230.3|26215.3|26210.3|26195.3|88
1630656300000|2021-09-03 08:05:00|26227.8|26212.8|26240.3|26225.3|26242.8|26227.8|26220.3|26205.3|84
1630656600000|2021-09-03 08:10:00|26242.8|26227.8|26240.3|26225.3|26245.3|26230.3|26235.3|26220.3|56
1630656900000|2021-09-03 08:15:00|26235.3|26220.3|26235.3|26220.3|26245.3|26230.3|26230.3|26215.3|68
1630657200000|2021-09-03 08:20:00|26237.8|26222.8|26240.3|26225.3|26245.3|26230.3|26235.3|26220.3|35
1630657500000|2021-09-03 08:25:00|26245.3|26230.3|26255.3|26240.3|26260.3|26245.3|26240.3|26225.3|102
1630657800000|2021-09-03 08:30:00|26257.8|26242.8|26255.3|26240.3|26260.3|26245.3|26250.3|26235.3|61
1630658100000|2021-09-03 08:35:00|26257.8|26242.8|26250.3|26235.3|26265.3|26250.3|26245.3|26230.3|54
1630658400000|2021-09-03 08:40:00|26252.8|26237.8|26265.3|26250.3|26265.3|26250.3|26250.3|26235.3|45
1630658700000|2021-09-03 08:45:00|26270.3|26255.3|26270.3|26255.3|26270.3|26255.3|26260.3|26245.3|53
1630659000000|2021-09-03 08:50:00|26265.3|26250.3|26255.3|26240.3|26265.3|26250.3|26247.8|26232.8|65
1630659300000|2021-09-03 08:55:00|26257.8|26242.8|26250.3|26235.3|26260.3|26245.3|26250.3|26235.3|38
1630659600000|2021-09-03 09:00:00|26252.8|26237.8|26245.3|26230.3|26255.3|26240.3|26240.3|26225.3|49
1630659900000|2021-09-03 09:05:00|26240.3|26225.3|26245.3|26230.3|26245.3|26230.3|26235.3|26220.3|103
1630660200000|2021-09-03 09:10:00|26242.8|26227.8|26245.3|26230.3|26252.8|26237.8|26240.3|26225.3|63
1630660500000|2021-09-03 09:15:00|26240.3|26225.3|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|76
1630660800000|2021-09-03 09:20:00|26230.3|26215.3|26245.3|26230.3|26245.3|26230.3|26230.3|26215.3|47
1630661100000|2021-09-03 09:25:00|26247.8|26232.8|26230.3|26215.3|26247.8|26232.8|26227.8|26212.8|37
1630661400000|2021-09-03 09:30:00|26232.8|26217.8|26230.3|26215.3|26235.3|26220.3|26225.3|26210.3|51
1630661700000|2021-09-03 09:35:00|26227.8|26212.8|26240.3|26225.3|26240.3|26225.3|26227.8|26212.8|16
1630662000000|2021-09-03 09:40:00|26245.3|26230.3|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|40
1630662300000|2021-09-03 09:45:00|26230.3|26215.3|26240.3|26225.3|26240.3|26225.3|26225.3|26210.3|29
1630662600000|2021-09-03 09:50:00|26242.8|26227.8|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|71
1630662900000|2021-09-03 09:55:00|26230.3|26215.3|26235.3|26220.3|26235.3|26220.3|26230.3|26215.3|38
1630663200000|2021-09-03 10:00:00|26232.8|26217.8|26240.3|26225.3|26240.3|26225.3|26230.3|26215.3|15
1630663500000|2021-09-03 10:05:00|26235.3|26220.3|26232.8|26217.8|26235.3|26220.3|26225.3|26210.3|51
1630663800000|2021-09-03 10:10:00|26235.3|26220.3|26240.3|26225.3|26240.3|26225.3|26235.3|26220.3|28
1630664100000|2021-09-03 10:15:00|26242.8|26227.8|26245.3|26230.3|26247.8|26232.8|26240.3|26225.3|56
1630664400000|2021-09-03 10:20:00|26247.8|26232.8|26245.3|26230.3|26250.3|26235.3|26240.3|26225.3|37
1630664700000|2021-09-03 10:25:00|26247.8|26232.8|26240.3|26225.3|26250.3|26235.3|26235.3|26220.3|34
1630665000000|2021-09-03 10:30:00|26245.3|26230.3|26257.8|26242.8|26260.3|26245.3|26240.3|26225.3|106
1630665300000|2021-09-03 10:35:00|26255.3|26240.3|26260.3|26245.3|26265.3|26250.3|26255.3|26240.3|28
1630665600000|2021-09-03 10:40:00|26265.3|26250.3|26245.3|26230.3|26265.3|26250.3|26245.3|26230.3|38
1630665900000|2021-09-03 10:45:00|26247.8|26232.8|26250.3|26235.3|26255.3|26240.3|26245.3|26230.3|52
1630666200000|2021-09-03 10:50:00|26252.8|26237.8|26245.3|26230.3|26252.8|26237.8|26240.3|26225.3|25
1630666500000|2021-09-03 10:55:00|26242.8|26227.8|26250.3|26235.3|26255.3|26240.3|26240.3|26225.3|20
1630666800000|2021-09-03 11:00:00|26245.3|26230.3|26245.3|26230.3|26245.3|26230.3|26240.3|26225.3|23
1630667100000|2021-09-03 11:05:00|26250.3|26235.3|26245.3|26230.3|26250.3|26235.3|26245.3|26230.3|31
1630667400000|2021-09-03 11:10:00|26250.3|26235.3|26237.8|26222.8|26250.3|26235.3|26235.3|26220.3|29
1630667700000|2021-09-03 11:15:00|26240.3|26225.3|26230.3|26215.3|26240.3|26225.3|26230.3|26215.3|5
1630668000000|2021-09-03 11:20:00|26232.8|26217.8|26240.3|26225.3|26240.3|26225.3|26230.3|26215.3|33
1630668300000|2021-09-03 11:25:00|26242.8|26227.8|26230.3|26215.3|26245.3|26230.3|26227.8|26212.8|36
1630668600000|2021-09-03 11:30:00|26225.3|26210.3|26230.3|26215.3|26230.3|26215.3|26225.3|26210.3|50
1630668900000|2021-09-03 11:35:00|26225.3|26210.3|26230.3|26215.3|26235.3|26220.3|26225.3|26210.3|37
1630669200000|2021-09-03 11:40:00|26227|26212|26227|26212|26227|26212|26222|26207|7
1630669500000|2021-09-03 11:45:00|26229.5|26214.5|26237|26222|26237|26222|26227|26212|49
1630669800000|2021-09-03 11:50:00|26234.5|26219.5|26232|26217|26242|26227|26232|26217|17
1630670100000|2021-09-03 11:55:00|26234.5|26219.5|26232|26217|26237|26222|26227|26212|47
1630670400000|2021-09-03 12:00:00|26227|26212|26232|26217|26232|26217|26222|26207|60
1630670700000|2021-09-03 12:05:00|26237|26222|26237|26222|26242|26227|26237|26222|19
1630671000000|2021-09-03 12:10:00|26232|26217|26227|26212|26237|26222|26227|26212|29
1630671300000|2021-09-03 12:15:00|26229.5|26214.5|26232|26217|26232|26217|26222|26207|31
1630671600000|2021-09-03 12:20:00|26229.5|26214.5|26237|26222|26242|26227|26227|26212|36
1630671900000|2021-09-03 12:25:00|26239.5|26224.5|26247|26232|26252|26237|26237|26222|33
1630672200000|2021-09-03 12:30:00|26242|26227|26182|26167|26242|26227|26117|26102|756
1630672500000|2021-09-03 12:35:00|26194.5|26179.5|26202|26187|26224.5|26209.5|26177|26162|446
1630672800000|2021-09-03 12:40:00|26204.5|26189.5|26202|26187|26207|26192|26179.5|26164.5|181
1630673100000|2021-09-03 12:45:00|26204.5|26189.5|26187|26172|26204.5|26189.5|26187|26172|87
1630673400000|2021-09-03 12:50:00|26189.5|26174.5|26207|26192|26212|26197|26187|26172|125
1630673700000|2021-09-03 12:55:00|26209.5|26194.5|26232|26217|26232|26217|26207|26192|115
1630674000000|2021-09-03 13:00:00|26237|26222|26229.5|26214.5|26242|26227|26227|26212|108
1630674300000|2021-09-03 13:05:00|26232|26217|26237|26222|26242|26227|26232|26217|85
1630674600000|2021-09-03 13:10:00|26232|26217|26212|26197|26242|26227|26212|26197|83
1630674900000|2021-09-03 13:15:00|26207|26192|26177|26162|26212|26197|26177|26162|123
1630675200000|2021-09-03 13:20:00|26172|26157|26107|26092|26172|26157|26084.5|26069.5|585
1630675500000|2021-09-03 13:25:00|26104.5|26089.5|26047|26032|26104.5|26089.5|26042|26027|450
1630675800000|2021-09-03 13:30:00|26052|26037|26027|26012|26077|26062|26027|26012|859
1630676100000|2021-09-03 13:35:00|26024.5|26009.5|26002|25987|26032|26017|26002|25987|499
1630676400000|2021-09-03 13:40:00|25999.5|25984.5|26022|26007|26037|26022|25997|25982|236
1630676700000|2021-09-03 13:45:00|26017|26002|26042|26027|26042|26027|25997|25982|369
1630677000000|2021-09-03 13:50:00|26037|26022|26007|25992|26037|26022|25992|25977|297
1630677300000|2021-09-03 13:55:00|26012|25997|26022|26007|26022|26007|25992|25977|157
1630677600000|2021-09-03 14:00:00|26017|26002|26027|26012|26027|26012|25972|25957|375
1630677900000|2021-09-03 14:05:00|26022|26007|26027|26012|26032|26017|26007|25992|268
1630678200000|2021-09-03 14:10:00|26030.6|26015.6|26080.6|26065.6|26080.6|26065.6|26025.6|26010.6|256
1630678500000|2021-09-03 14:15:00|26075.6|26060.6|26075.6|26060.6|26105.6|26090.6|26070.6|26055.6|178
1630678800000|2021-09-03 14:20:00|26078.1|26063.1|26095.6|26080.6|26100.6|26085.6|26078.1|26063.1|175
1630679100000|2021-09-03 14:25:00|26100.6|26085.6|26100.6|26085.6|26100.6|26085.6|26085.6|26070.6|115
1630679400000|2021-09-03 14:30:00|26098.1|26083.1|26105.6|26090.6|26105.6|26090.6|26080.6|26065.6|114
1630679700000|2021-09-03 14:35:00|26100.6|26085.6|26085.6|26070.6|26110.6|26095.6|26085.6|26070.6|117
1630680000000|2021-09-03 14:40:00|26088.1|26073.1|26090.6|26075.6|26090.6|26075.6|26075.6|26060.6|155
1630680300000|2021-09-03 14:45:00|26088.1|26073.1|26090.6|26075.6|26090.6|26075.6|26070.6|26055.6|82
1630680600000|2021-09-03 14:50:00|26085.6|26070.6|26085.6|26070.6|26090.6|26075.6|26075.6|26060.6|86
1630680900000|2021-09-03 14:55:00|26080.6|26065.6|26120.6|26105.6|26120.6|26105.6|26080.6|26065.6|108
1630681200000|2021-09-03 15:00:00|26115.6|26100.6|26115.6|26100.6|26130.6|26115.6|26110.6|26095.6|171
1630681500000|2021-09-03 15:05:00|26110.6|26095.6|26120.6|26105.6|26125.6|26110.6|26100.6|26085.6|132
1630681800000|2021-09-03 15:10:00|26118.1|26103.1|26120.6|26105.6|26130.6|26115.6|26115.6|26100.6|68
1630682100000|2021-09-03 15:15:00|26115.6|26100.6|26100.6|26085.6|26120.6|26105.6|26095.6|26080.6|152
1630682400000|2021-09-03 15:20:00|26098.1|26083.1|26095.6|26080.6|26100.6|26085.6|26080.6|26065.6|213
1630682700000|2021-09-03 15:25:00|26100.6|26085.6|26110.6|26095.6|26110.6|26095.6|26090.6|26075.6|206
1630683000000|2021-09-03 15:30:00|26105.6|26090.6|26085.6|26070.6|26115.6|26100.6|26075.6|26060.6|311
1630683300000|2021-09-03 15:35:00|26083.1|26068.1|26058.1|26043.1|26083.1|26068.1|26055.6|26040.6|144
1630683600000|2021-09-03 15:40:00|26055.6|26040.6|26055.6|26040.6|26065.6|26050.6|26045.6|26030.6|55
1630683900000|2021-09-03 15:45:00|26053.1|26038.1|26060.6|26045.6|26060.6|26045.6|26050.6|26035.6|31
1630684200000|2021-09-03 15:50:00|26063.1|26043.1|26043.1|26023.1|26063.1|26043.1|26038.1|26018.1|54
1630684500000|2021-09-03 15:55:00|26038.1|26018.1|26043.1|26018.1|26048.1|26023.1|26033.1|26013.1|18
1630684800000|2021-09-03 16:00:00|26038.1|26023.1|26043.1|26023.1|26048.1|26023.1|26038.1|26018.1|21
1630685100000|2021-09-03 16:05:00|26038.1|26018.1|26053.1|26033.1|26053.1|26033.1|26038.1|26018.1|22
1630685400000|2021-09-03 16:10:00|26048.1|26028.1|26048.1|26028.1|26053.1|26033.1|26048.1|26028.1|8
1630685700000|2021-09-03 16:15:00|26043.1|26023.1|26043.1|26023.1|26048.1|26028.1|26043.1|26023.1|9
1630686000000|2021-09-03 16:20:00|26048.1|26028.1|26053.1|26033.1|26053.1|26033.1|26038.1|26018.1|21
1630686300000|2021-09-03 16:25:00|26058.1|26038.1|26058.1|26038.1|26058.1|26038.1|26058.1|26033.1|6
1630686600000|2021-09-03 16:30:00|26063.1|26043.1|26053.1|26033.1|26063.1|26043.1|26053.1|26028.1|9
1630686900000|2021-09-03 16:35:00|26048.1|26028.1|26048.1|26028.1|26053.1|26033.1|26048.1|26023.1|8
1630687200000|2021-09-03 16:40:00|26053.1|26033.1|26058.1|26038.1|26058.1|26038.1|26048.1|26028.1|21
1630687500000|2021-09-03 16:45:00|26053.1|26033.1|26053.1|26033.1|26058.1|26038.1|26053.1|26033.1|24
1630687800000|2021-09-03 16:50:00|26058.1|26038.1|26063.1|26038.1|26063.1|26043.1|26053.1|26033.1|4
1630688100000|2021-09-03 16:55:00|26058.1|26043.1|26058.1|26033.1|26063.1|26043.1|26053.1|26033.1|6
1630688400000|2021-09-03 17:00:00|26063.1|26038.1|26063.1|26043.1|26068.1|26048.1|26063.1|26033.1|10
1630688700000|2021-09-03 17:05:00|26068.1|26048.1|26068.1|26043.1|26073.1|26053.1|26063.1|26043.1|14
1630689000000|2021-09-03 17:10:00|26073.1|26048.1|26068.1|26048.1|26073.1|26053.1|26068.1|26048.1|3
1630689300000|2021-09-03 17:15:00|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|26068.1|26053.1|12
1630689600000|2021-09-03 17:20:00|26068.1|26048.1|26073.1|26048.1|26073.1|26048.1|26068.1|26048.1|4
1630689900000|2021-09-03 17:25:00|26068.1||26068.1||26068.1||26068.1||0
1630690200000|2021-09-03 17:30:00|26073.1||26068.1||26073.1||26068.1||0
1630690500000|2021-09-03 17:35:00|26063.1|26043.1|26073.1|26048.1|26073.1|26053.1|26063.1|26043.1|4
1630690800000|2021-09-03 17:40:00|26068.1|26053.1|26073.1|26053.1|26073.1|26053.1|26068.1|26048.1|2
1630691100000|2021-09-03 17:45:00|26068.1|26048.1|26068.1|26048.1|26073.1|26048.1|26068.1|26048.1|1
1630691400000|2021-09-03 17:50:00||26043.1||26043.1||26048.1||26043.1|2
1630691700000|2021-09-03 17:55:00|26063.1|26048.1|26073.1|26048.1|26073.1|26053.1|26063.1|26043.1|7
1630692000000|2021-09-03 18:00:00|26068.1|26043.1|26068.1|26043.1|26068.1|26048.1|26063.1|26043.1|5
1630692300000|2021-09-03 18:05:00|26063.1|26048.1|26068.1|26048.1|26068.1|26048.1|26063.1|26043.1|1
1630692600000|2021-09-03 18:10:00|26073.1|26053.1|26073.1|26053.1|26078.1|26058.1|26068.1|26048.1|16
1630692900000|2021-09-03 18:15:00|26078.1|26058.1|26078.1|26058.1|26078.1|26058.1|26078.1|26058.1|2
1630693200000|2021-09-03 18:20:00|26073.1|26053.1|26068.1|26048.1|26078.1|26058.1|26068.1|26043.1|25
1630693500000|2021-09-03 18:25:00|26073.1|26053.1|26070.6|26055.6|26078.1|26055.6|26068.1|26048.1|7
1630693800000|2021-09-03 18:30:00|26065.6|26050.6|26070.6|26055.6|26070.6|26055.6|26065.6|26050.6|4
1630694100000|2021-09-03 18:35:00|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|1
1630694400000|2021-09-03 18:40:00|26065.6|26050.6|26070.6|26055.6|26070.6|26055.6|26065.6|26050.6|1
1630694700000|2021-09-03 18:45:00|26068.1|26053.1|26065.6|26050.6|26068.1|26053.1|26065.6|26050.6|1
1630695000000|2021-09-03 18:50:00|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|26065.6|26050.6|2
1630695300000|2021-09-03 18:55:00|26065.6|26050.6|26065.6|26050.6|26070.6|26055.6|26065.6|26050.6|3
1630695600000|2021-09-03 19:00:00|26068.1|26053.1|26080.6|26065.6|26080.6|26065.6|26068.1|26053.1|6
1630695900000|2021-09-03 19:05:00|26078.1|26063.1|26078.1|26063.1|26078.1|26063.1|26078.1|26063.1|2
1630696200000|2021-09-03 19:10:00|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|1
1630696500000|2021-09-03 19:15:00|26078.1|26063.1|26070.6|26055.6|26078.1|26063.1|26070.6|26055.6|4
1630696800000|2021-09-03 19:20:00|26068.1|26053.1|26075.6|26060.6|26075.6|26060.6|26065.6|26050.6|6
1630697100000|2021-09-03 19:25:00|26073.1|26058.1|26065.6|26050.6|26073.1|26058.1|26065.6|26050.6|4
1630697400000|2021-09-03 19:30:00|26068.1|26053.1|26063.1|26048.1|26073.1|26058.1|26060.6|26045.6|23
1630697700000|2021-09-03 19:35:00|26065.6|26050.6|26058.1|26043.1|26065.6|26050.6|26055.6|26040.6|27
1630698000000|2021-09-03 19:40:00|26060.6|26045.6|26058.1|26043.1|26060.6|26045.6|26055.6|26040.6|4
1630698300000|2021-09-03 19:45:00|26060.6|26045.6|26063.1|26048.1|26068.1|26053.1|26055.6|26040.6|2
1630698600000|2021-09-03 19:50:00|26065.6|26050.6|26055.6|26040.6|26075.6|26060.6|26055.6|26040.6|25
1630698900000|2021-09-03 19:55:00|26053.1|26038.1|26053.1|26038.1|26055.6|26040.6|26053.1|26038.1|12
1630699200000|2021-09-03 20:00:00|26073.3|26033.3|26072.2|26032.2|26078.5|26038.5|26068.4|26028.4|0
1630699500000|2021-09-03 20:05:00|26072|26032|26073.4|26033.4|26073.4|26033.4|26070.9|26030.9|0
1630699800000|2021-09-03 20:10:00|26073.3|26033.3|26072.2|26032.2|26075.2|26035.2|26069.7|26029.7|0
1630700100000|2021-09-03 20:15:00|26072.4|26032.4|26072.2|26032.2|26073.4|26033.4|26072.2|26032.2|0
1630700400000|2021-09-03 20:20:00|26072.3|26032.3|26072.9|26032.9|26073.4|26033.4|26072.2|26032.2|0
1630700700000|2021-09-03 20:25:00|26072.8|26032.8|26072.9|26032.9|26072.9|26032.9|26071.6|26031.6|0
1630701000000|2021-09-03 20:30:00|26072.6|26032.6|26071.6|26031.6|26072.9|26032.9|26071.6|26031.6|0
1630701300000|2021-09-03 20:35:00|26071.7|26031.7|26071.6|26031.6|26072.9|26032.9|26071.6|26031.6|0
1630701900000|2021-09-03 20:45:00|26069.7|26029.7|26069.7|26029.7|26069.7|26029.7|26069.7|26029.7|0
1630702200000|2021-09-03 20:50:00|26069.8|26029.8|26069.7|26029.7|26070.9|26030.9|26069.7|26029.7|0
1630702500000|2021-09-03 20:55:00|26069.9|26029.9|26070|26030|26070.9|26030.9|26069|26029|0
1630702800000|2021-09-03 21:00:00|26072|26032|26072|26032|26072|26032|26072|26032|0
1630879200000|2021-09-05 22:00:00|26073.5|26033.5|26072.9|26032.9|26074.8|26034.8|26071|26031|0
1630879500000|2021-09-05 22:05:00|26072.8|26032.8|26065.5|26025.5|26073.5|26033.5|26063|26023|0
1630879800000|2021-09-05 22:10:00|26065.6|26025.6|26069.8|26029.8|26069.8|26029.8|26063|26023|0
1630880100000|2021-09-05 22:15:00|26069.9|26029.9|26064.3|26024.3|26071|26031|26063.6|26023.6|0
1630880400000|2021-09-05 22:20:00|26064.1|26024.1|26063|26023|26067.3|26027.3|26063|26023|0
1630880700000|2021-09-05 22:25:00|26062.8|26022.8|26059.3|26019.3|26063|26023|26058|26018|0
1630881000000|2021-09-05 22:30:00|26059.5|26019.5|26061.8|26021.8|26063.6|26023.6|26059.5|26019.5|0
1630881300000|2021-09-05 22:35:00|26061.7|26021.7|26056.8|26016.8|26061.7|26021.7|26056.8|26016.8|0
1630881600000|2021-09-05 22:40:00|26057|26017|26058|26018|26058|26018|26056.8|26016.8|0
1630881900000|2021-09-05 22:45:00|26058.1|26018.1|26060.5|26020.5|26060.5|26020.5|26058.1|26018.1|0
1630882200000|2021-09-05 22:50:00|26060.4|26020.4|26060.5|26020.5|26060.5|26020.5|26058|26018|0
1630882500000|2021-09-05 22:55:00|26060.3|26020.3|26060.5|26020.5|26060.5|26020.5|26058|26018|0
1630882800000|2021-09-05 23:00:00|26060.4|26020.4|26059.3|26019.3|26060.5|26020.5|26059.3|26019.3|0
1630883100000|2021-09-05 23:05:00|26059.4|26019.4|26061.8|26021.8|26063|26023|26059.4|26019.4|0
1630883400000|2021-09-05 23:10:00|26061.7|26021.7|26060.5|26020.5|26061.7|26021.7|26059.3|26019.3|0
1630883700000|2021-09-05 23:15:00|26060.3|26020.3|26060.5|26020.5|26061.8|26021.8|26059.3|26019.3|0
1630884000000|2021-09-05 23:20:00|26060.6|26020.6|26059.3|26019.3|26061.8|26021.8|26059.3|26019.3|0
1630884300000|2021-09-05 23:25:00|26059.5|26019.5|26058|26018|26061.8|26021.8|26058|26018|0
1630884600000|2021-09-05 23:30:00|26058.2|26018.2|26048.8|26008.8|26059.3|26019.3|26046.3|26006.3|0
1630884900000|2021-09-05 23:35:00|26048.9|26008.9|26047.5|26007.5|26050.6|26010.6|26046.3|26006.3|0
1630885200000|2021-09-05 23:40:00|26047.6|26007.6|26054.3|26014.3|26055.5|26015.5|26047.5|26007.5|0
1630885500000|2021-09-05 23:45:00|26054.4|26014.4|26046.3|26006.3|26060.5|26020.5|26046.3|26006.3|0
1630885800000|2021-09-05 23:50:00|26046.4|26006.4|26046.3|26006.3|26050|26010|26043.8|26003.8|0
1630886100000|2021-09-05 23:55:00|26046.4|26006.4|26043.8|26003.8|26048.8|26008.8|26042.5|26002.5|0
1630886400000|2021-09-06 00:00:00|26043.5|26003.5|26036.3|25996.3|26045|26005|26033.3|25993.3|0
1630886700000|2021-09-06 00:05:00|26036.2|25996.2|26033.3|25993.3|26037.5|25997.5|26029.5|25989.5|0
1630887000000|2021-09-06 00:10:00|26033.4|25993.4|26032|25992|26037.5|25997.5|26029.5|25989.5|0
1630887300000|2021-09-06 00:15:00|26032.2|25992.2|26018.5|25978.5|26033.3|25993.3|26015.2|25975.2|0
1630887600000|2021-09-06 00:20:00|26019.5|25979.5|26018.3|25978.3|26027.2|25987.2|26015.6|25975.6|0
1630887900000|2021-09-06 00:25:00|26017.3|25977.3|26016.5|25976.5|26024.1|25984.1|26009.9|25969.9|0
1630888200000|2021-09-06 00:30:00|26017|25977|26008.9|25968.9|26020.9|25980.9|26004.5|25964.5|0
1630888500000|2021-09-06 00:35:00|26009.4|25969.4|26019.9|25979.9|26023.4|25983.4|26008.8|25968.8|0
1630888800000|2021-09-06 00:40:00|26018.8|25978.8|26020|25980|26020.4|25980.4|26012.1|25972.1|0
1630889100000|2021-09-06 00:45:00|26020.5|25980.5|26024.5|25984.5|26027.3|25987.3|26020.2|25980.2|0
1630889400000|2021-09-06 00:50:00|26025|25985|26030.1|25990.1|26030.1|25990.1|26019.9|25979.9|0
1630889700000|2021-09-06 00:55:00|26029.1|25989.1|26041.6|26001.6|26041.7|26001.7|26027.2|25987.2|0
1630890000000|2021-09-06 01:00:00|26041.4|26001.4|26044.6|26004.6|26050.4|26010.4|26041.4|26001.4|0
1630890300000|2021-09-06 01:05:00|26044.5|26004.5|26044.5|26004.5|26047.5|26007.5|26041.7|26001.7|0
1630890600000|2021-09-06 01:10:00|26044.6|26004.6|26053.6|26013.6|26059.3|26019.3|26044.5|26004.5|0
1630890900000|2021-09-06 01:15:00|26053.5|26013.5|26047.5|26007.5|26053.5|26013.5|26042|26002|0
1630891200000|2021-09-06 01:20:00|26047.7|26007.7|26053.5|26013.5|26056.2|26016.2|26046|26006|0
1630891500000|2021-09-06 01:25:00|26054.7|26014.7|26059|26019|26064.8|26024.8|26054.7|26014.7|0
1630891800000|2021-09-06 01:30:00|26058.8|26018.8|26070.5|26030.5|26071.9|26031.9|26055.9|26015.9|0
1630892100000|2021-09-06 01:35:00|26070.3|26030.3|26073.2|26033.2|26076.1|26036.1|26067.4|26027.4|0
1630892400000|2021-09-06 01:40:00|26073.4|26033.4|26090.9|26050.9|26090.9|26050.9|26071.7|26031.7|0
1630892700000|2021-09-06 01:45:00|26091|26051|26098.1|26058.1|26102.5|26062.5|26085.4|26045.4|0
1630893000000|2021-09-06 01:50:00|26098.2|26058.2|26085.1|26045.1|26099.8|26059.8|26085.1|26045.1|0
1630893300000|2021-09-06 01:55:00|26085.6|26045.6|26079.2|26039.2|26086.3|26046.3|26070.5|26030.5|0
1630893600000|2021-09-06 02:00:00|26092.5|26052.5|26104|26064|26104.1|26064.1|26089.6|26049.6|0
1630893900000|2021-09-06 02:05:00|26104.1|26064.1|26098|26058|26110.8|26070.8|26095.4|26055.4|0
1630894200000|2021-09-06 02:10:00|26097.5|26057.5|26087.3|26047.3|26098.2|26058.2|26081.6|26041.6|0
1630894500000|2021-09-06 02:15:00|26088.5|26048.5|26078.6|26038.6|26088.6|26048.6|26072.8|26032.8|0
1630894800000|2021-09-06 02:20:00|26078.7|26038.7|26081.6|26041.6|26084.4|26044.4|26075.8|26035.8|0
1630895100000|2021-09-06 02:25:00|26082.6|26042.6|26093.1|26053.1|26096|26056|26082.6|26042.6|0
1630895400000|2021-09-06 02:30:00|26093.6|26053.6|26087.1|26047.1|26098.9|26058.9|26085.6|26045.6|0
1630895700000|2021-09-06 02:35:00|26086.6|26046.6|26085.3|26045.3|26089.9|26049.9|26078.4|26038.4|0
1630896000000|2021-09-06 02:40:00|26085.8|26045.8|26072.2|26032.2|26086.8|26046.8|26064.7|26024.7|0
1630896300000|2021-09-06 02:45:00|26072.3|26032.3|26082.1|26042.1|26083.8|26043.8|26069.4|26029.4|0
1630896600000|2021-09-06 02:50:00|26081.6|26041.6|26085.3|26045.3|26085.3|26045.3|26075.4|26035.4|0
1630896900000|2021-09-06 02:55:00|26085.8|26045.8|26089.7|26049.7|26093.9|26053.9|26083.9|26043.9|0
1630897200000|2021-09-06 03:00:00|26089.9|26049.9|26093.9|26053.9|26093.9|26053.9|26081|26041|0
1630897500000|2021-09-06 03:05:00|26094.4|26054.4|26087.1|26047.1|26098.5|26058.5|26087.1|26047.1|0
1630897800000|2021-09-06 03:10:00|26087.6|26047.6|26098.7|26058.7|26098.7|26058.7|26087.1|26047.1|0
1630898100000|2021-09-06 03:15:00|26098.6|26058.6|26098.6|26058.6|26101.5|26061.5|26092.9|26052.9|0
1630898400000|2021-09-06 03:20:00|26098.1|26058.1|26097|26057|26101.5|26061.5|26095.6|26055.6|0
1630898700000|2021-09-06 03:25:00|26097.6|26057.6|26090|26050|26098.7|26058.7|26090|26050|0
1630899000000|2021-09-06 03:30:00|26090.6|26050.6|26105.4|26065.4|26105.4|26065.4|26090|26050|0
1630899300000|2021-09-06 03:35:00|26106|26066|26105|26065|26110.8|26070.8|26098.9|26058.9|0
1630899600000|2021-09-06 03:40:00|26104.8|26064.8|26103.4|26063.4|26107.9|26067.9|26103.3|26063.3|0
1630899900000|2021-09-06 03:45:00|26105|26065|26108|26068|26110.9|26070.9|26103.4|26063.4|0
1630900200000|2021-09-06 03:50:00|26107.9|26067.9|26108.2|26068.2|26111.1|26071.1|26105.1|26065.1|0
1630900500000|2021-09-06 03:55:00|26107.6|26067.6|26111.1|26071.1|26113.8|26073.8|26106.6|26066.6|0
1630900800000|2021-09-06 04:00:00|26111.6|26071.6|26109.5|26069.5|26115.3|26075.3|26109.3|26069.3|0
1630901100000|2021-09-06 04:05:00|26109.3|26069.3|26112.4|26072.4|26112.4|26072.4|26109.3|26069.3|0
1630901400000|2021-09-06 04:10:00|26111.9|26071.9|26113.7|26073.7|26115.3|26075.3|26110.8|26070.8|0
1630901700000|2021-09-06 04:15:00|26114.2|26074.2|26112.5|26072.5|26115.3|26075.3|26109.5|26069.5|0
1630902000000|2021-09-06 04:20:00|26112.4|26072.4|26113.7|26073.7|26115.3|26075.3|26109.6|26069.6|0
1630902300000|2021-09-06 04:25:00|26113.2|26073.2|26114.8|26074.8|26114.8|26074.8|26111.9|26071.9|0
1630902600000|2021-09-06 04:30:00|26115|26075|26110.8|26070.8|26116.3|26076.3|26109.5|26069.5|0
1630902900000|2021-09-06 04:35:00|26110.3|26070.3|26112.9|26072.9|26115.8|26075.8|26109.5|26069.5|0
1630903200000|2021-09-06 04:40:00|26113|26073|26111.2|26071.2|26115.8|26075.8|26111.2|26071.2|0
1630903500000|2021-09-06 04:45:00|26110.7|26070.7|26109.9|26069.9|26112.9|26072.9|26109.9|26069.9|0
1630903800000|2021-09-06 04:50:00|26109.8|26069.8|26103.9|26063.9|26109.8|26069.8|26103.9|26063.9|0
1630904100000|2021-09-06 04:55:00|26104|26064|26104.1|26064.1|26104.1|26064.1|26103.9|26063.9|0
1630904400000|2021-09-06 05:00:00|26106.9|26066.9|26098.1|26058.1|26107|26067|26096.4|26056.4|0
1630904700000|2021-09-06 05:05:00|26098.2|26058.2|26110.2|26070.2|26110.2|26070.2|26098.2|26058.2|0
1630905000000|2021-09-06 05:10:00|26110|26070|26116.1|26076.1|26118.9|26078.9|26108.5|26068.5|0
1630905300000|2021-09-06 05:15:00|26117.2|26077.2|26116.4|26076.4|26119|26079|26107.9|26067.9|0
1630905600000|2021-09-06 05:20:00|26116.5|26076.5|26117.5|26077.5|26119.5|26079.5|26113.2|26073.2|0
1630905900000|2021-09-06 05:25:00|26117.4|26077.4|26119.2|26079.2|26119.2|26079.2|26113.1|26073.1|0
1630906200000|2021-09-06 05:30:00|26119.3|26079.3|26122.1|26082.1|26122.4|26082.4|26116.6|26076.6|0
1630906500000|2021-09-06 05:35:00|26122.2|26082.2|26130.9|26090.9|26131.1|26091.1|26122.1|26082.1|0
1630906800000|2021-09-06 05:40:00|26131|26091|26130.3|26090.3|26138.5|26098.5|26128.2|26088.2|0
1630907100000|2021-09-06 05:45:00|26130.8|26090.8|26121.8|26081.8|26133.2|26093.2|26121.7|26081.7|0
1630907400000|2021-09-06 05:50:00|26122.9|26082.9|26126.2|26086.2|26127.8|26087.8|26116|26076|0
1630907700000|2021-09-06 05:55:00|26125.7|26085.7|26119.4|26079.4|26127.9|26087.9|26119.1|26079.1|0
1630908000000|2021-09-06 06:00:00|26118.3|26078.3|26130.6|26115.6|26130.6|26115.6|26108.1|26076.6|24
1630908300000|2021-09-06 06:05:00|26128.1|26113.1|26143.1|26128.1|26143.1|26128.1|26125.6|26110.6|32
1630908600000|2021-09-06 06:10:00|26145.6|26130.6|26135.6|26120.6|26150.6|26135.6|26128.1|26113.1|12
1630908900000|2021-09-06 06:15:00|26138.1|26123.1|26138.1|26123.1|26145.6|26130.6|26135.6|26120.6|17
1630909200000|2021-09-06 06:20:00|26135.6|26120.6|26145.6|26130.6|26150.6|26135.6|26135.6|26120.6|10
1630909500000|2021-09-06 06:25:00|26150.6|26135.6|26150.6|26135.6|26150.6|26135.6|26145.6|26130.6|4
1630909800000|2021-09-06 06:30:00|26145.6|26130.6|26155.6|26140.6|26155.6|26140.6|26145.6|26130.6|8
1630910100000|2021-09-06 06:35:00|26163.1|26148.1|26163.1|26148.1|26165.6|26150.6|26160.6|26145.6|7
1630910400000|2021-09-06 06:40:00|26160.6|26145.6|26155.6|26140.6|26163.1|26148.1|26155.6|26140.6|10
1630910700000|2021-09-06 06:45:00|26158.1|26143.1|26158.1|26143.1|26160.6|26145.6|26155.6|26140.6|5
1630911000000|2021-09-06 06:50:00|26160.6|26145.6|26155.6|26140.6|26160.6|26145.6|26150.6|26135.6|5
1630911300000|2021-09-06 06:55:00|26153.1|26138.1|26150.6|26135.6|26153.1|26138.1|26145.6|26130.6|54
1630911600000|2021-09-06 07:00:00|26155.6|26140.6|26180.6|26165.6|26180.6|26165.6|26123.1|26108.1|408
1630911900000|2021-09-06 07:05:00|26175.6|26160.6|26180.6|26165.6|26195.6|26180.6|26168.1|26153.1|318
1630912200000|2021-09-06 07:10:00|26185.6|26170.6|26220.6|26205.6|26220.6|26205.6|26180.6|26165.6|227
1630912500000|2021-09-06 07:15:00|26225.6|26210.6|26240.6|26225.6|26255.6|26240.6|26225.6|26210.6|268
1630912800000|2021-09-06 07:20:00|26245.6|26230.6|26235.6|26220.6|26265.6|26250.6|26235.6|26220.6|266
1630913100000|2021-09-06 07:25:00|26230.6|26215.6|26240.6|26225.6|26245.6|26230.6|26220.6|26205.6|136
1630913400000|2021-09-06 07:30:00|26245.6|26230.6|26253.1|26238.1|26255.6|26240.6|26243.1|26228.1|165
1630913700000|2021-09-06 07:35:00|26250.6|26235.6|26245.6|26230.6|26265.6|26250.6|26240.6|26225.6|158
1630914000000|2021-09-06 07:40:00|26240.5|26225.5|26255.5|26240.5|26265.5|26250.5|26240.5|26225.5|168
1630914300000|2021-09-06 07:45:00|26260.5|26245.5|26245.5|26230.5|26265.5|26250.5|26245.5|26230.5|120
1630914600000|2021-09-06 07:50:00|26248|26233|26253|26238|26260.5|26245.5|26243|26228|78
1630914900000|2021-09-06 07:55:00|26250.5|26235.5|26235.5|26220.5|26250.5|26235.5|26228|26213|57
1630915200000|2021-09-06 08:00:00|26240.5|26225.5|26255.5|26240.5|26260.5|26245.5|26235.5|26220.5|96
1630915500000|2021-09-06 08:05:00|26258|26243|26258|26243|26263|26248|26250.5|26235.5|61
1630915800000|2021-09-06 08:10:00|26255.5|26240.5|26275.5|26260.5|26275.5|26260.5|26255.5|26240.5|122
1630916100000|2021-09-06 08:15:00|26273|26258|26250.5|26235.5|26275.5|26260.5|26250.5|26235.5|102
1630916400000|2021-09-06 08:20:00|26255.5|26240.5|26235.5|26220.5|26255.5|26240.5|26235.5|26220.5|75
1630916700000|2021-09-06 08:25:00|26225.5|26210.5|26228|26213|26230.5|26215.5|26220.5|26205.5|105
1630917000000|2021-09-06 08:30:00|26230.5|26215.5|26235.5|26220.5|26235.5|26220.5|26215.5|26200.5|140
1630917300000|2021-09-06 08:35:00|26233|26218|26235.5|26220.5|26235.5|26220.5|26225.5|26210.5|101
1630917600000|2021-09-06 08:40:00|26238|26223|26230.5|26215.5|26238|26223|26220.5|26205.5|86
1630917900000|2021-09-06 08:45:00|26233|26218|26243|26228|26250.5|26235.5|26220.5|26205.5|137
1630918200000|2021-09-06 08:50:00|26245.5|26230.5|26220.5|26205.5|26245.5|26230.5|26210.5|26195.5|145
1630918500000|2021-09-06 08:55:00|26223|26208|26240.5|26225.5|26240.5|26225.5|26220.5|26205.5|48
1630918800000|2021-09-06 09:00:00|26245.5|26230.5|26250.5|26235.5|26255.5|26240.5|26240.5|26225.5|56
1630919100000|2021-09-06 09:05:00|26245.5|26230.5|26235.5|26220.5|26245.5|26230.5|26220.5|26205.5|52
1630919400000|2021-09-06 09:10:00|26233|26218|26235.5|26220.5|26238|26223|26230.5|26215.5|39
1630919700000|2021-09-06 09:15:00|26240.5|26225.5|26235.5|26220.5|26245.5|26230.5|26230.5|26215.5|57
1630920000000|2021-09-06 09:20:00|26238|26223|26255.5|26240.5|26255.5|26240.5|26230.5|26215.5|35
1630920300000|2021-09-06 09:25:00|26253|26238|26245.5|26230.5|26253|26238|26240.5|26225.5|32
1630920600000|2021-09-06 09:30:00|26250.5|26235.5|26230.5|26215.5|26255.5|26240.5|26230.5|26215.5|83
1630920900000|2021-09-06 09:35:00|26228|26213|26225.5|26210.5|26235.5|26220.5|26225.5|26210.5|71
1630921200000|2021-09-06 09:40:00|26228|26213|26225.5|26210.5|26230.5|26215.5|26225.5|26210.5|19
1630921500000|2021-09-06 09:45:00|26228|26213|26230.5|26215.5|26240.5|26225.5|26228|26213|30
1630921800000|2021-09-06 09:50:00|26233|26218|26225.5|26210.5|26235.5|26220.5|26225.5|26210.5|17
1630922100000|2021-09-06 09:55:00|26228|26213|26228|26213|26230.5|26215.5|26215.5|26200.5|46
1630922400000|2021-09-06 10:00:00|26230.5|26215.5|26245.5|26230.5|26245.5|26230.5|26230.5|26215.5|39
1630922700000|2021-09-06 10:05:00|26243|26228|26250.5|26235.5|26250.5|26235.5|26240.5|26225.5|23
1630923000000|2021-09-06 10:10:00|26255.5|26240.5|26255.5|26240.5|26260.5|26245.5|26250.5|26235.5|60
1630923300000|2021-09-06 10:15:00|26260.5|26245.5|26258|26243|26265.5|26250.5|26258|26243|55
1630923600000|2021-09-06 10:20:00|26255.5|26240.5|26250.5|26235.5|26275.5|26260.5|26250.5|26235.5|54
1630923900000|2021-09-06 10:25:00|26253|26238|26255.5|26240.5|26260.5|26245.5|26250.5|26235.5|38
1630924200000|2021-09-06 10:30:00|26258|26243|26253|26238|26260.5|26245.5|26250.5|26235.5|21
1630924500000|2021-09-06 10:35:00|26250.5|26235.5|26255.5|26240.5|26268|26253|26250.5|26235.5|45
1630924800000|2021-09-06 10:40:00|26258|26243|26255.5|26240.5|26263|26248|26255.5|26240.5|26
1630925100000|2021-09-06 10:45:00|26253|26238|26253|26238|26255.5|26240.5|26245.5|26230.5|31
1630925400000|2021-09-06 10:50:00|26250.5|26235.5|26253|26238|26255.5|26240.5|26250.5|26235.5|12
1630925700000|2021-09-06 10:55:00|26250.5|26235.5|26230.5|26215.5|26255.5|26240.5|26225.5|26210.5|57
1630926000000|2021-09-06 11:00:00|26233|26218|26228|26213|26235.5|26220.5|26223|26208|68
1630926300000|2021-09-06 11:05:00|26230.5|26215.5|26215.5|26200.5|26235.5|26220.5|26215.5|26200.5|62
1630926600000|2021-09-06 11:10:00|26213|26198|26210.5|26195.5|26215.5|26200.5|26205.5|26190.5|46
1630926900000|2021-09-06 11:15:00|26215.5|26200.5|26215.5|26200.5|26215.5|26200.5|26210.5|26195.5|41
1630927200000|2021-09-06 11:20:00|26210.5|26195.5|26210.5|26195.5|26215.5|26200.5|26210.5|26195.5|36
1630927500000|2021-09-06 11:25:00|26215.5|26200.5|26215.5|26200.5|26215.5|26200.5|26205.5|26190.5|58
1630927800000|2021-09-06 11:30:00|26220.5|26205.5|26230.5|26215.5|26230.5|26215.5|26215.5|26200.5|19
1630928100000|2021-09-06 11:35:00|26233|26218|26230.5|26215.5|26235.5|26220.5|26228|26213|19
1630928400000|2021-09-06 11:40:00|26226|26211|26226|26211|26231|26216|26221|26206|38
1630928700000|2021-09-06 11:45:00|26228.5|26213.5|26226|26211|26228.5|26213.5|26221|26206|12
1630929000000|2021-09-06 11:50:00|26228.5|26213.5|26221|26206|26228.5|26213.5|26213.5|26198.5|15
1630929300000|2021-09-06 11:55:00|26218.5|26203.5|26218.5|26203.5|26221|26206|26216|26201|30
1630929600000|2021-09-06 12:00:00|26221|26206|26221|26206|26226|26211|26216|26201|17
1630929900000|2021-09-06 12:05:00|26223.5|26208.5|26216|26201|26226|26211|26216|26201|24
1630930200000|2021-09-06 12:10:00|26213.5|26198.5|26226|26211|26228.5|26213.5|26211|26196|29
1630930500000|2021-09-06 12:15:00|26228.5|26213.5|26231|26216|26236|26221|26226|26211|47
1630930800000|2021-09-06 12:20:00|26236|26221|26246|26231|26246|26231|26236|26221|51
1630931100000|2021-09-06 12:25:00|26248.5|26233.5|26246|26231|26248.5|26233.5|26246|26231|71
1630931400000|2021-09-06 12:30:00|26248.5|26233.5|26246|26231|26251|26236|26241|26226|41
1630931700000|2021-09-06 12:35:00|26241|26226|26236|26221|26241|26226|26236|26221|34
1630932000000|2021-09-06 12:40:00|26233.5|26218.5|26221|26206|26236|26221|26216|26201|44
1630932300000|2021-09-06 12:45:00|26223.5|26208.5|26231|26216|26231|26216|26221|26206|70
1630932600000|2021-09-06 12:50:00|26236|26221|26246|26231|26246|26231|26236|26221|47
1630932900000|2021-09-06 12:55:00|26243.5|26228.5|26236|26221|26246|26231|26231|26216|56
1630933200000|2021-09-06 13:00:00|26238.5|26223.5|26231|26216|26238.5|26223.5|26231|26216|25
1630933500000|2021-09-06 13:05:00|26233.5|26218.5|26236|26221|26236|26221|26226|26211|39
1630933800000|2021-09-06 13:10:00|26231|26216|26226|26211|26236|26221|26226|26211|27
1630934100000|2021-09-06 13:15:00|26223.5|26208.5|26231|26216|26231|26216|26223.5|26208.5|26
1630934400000|2021-09-06 13:20:00|26236|26221|26236|26221|26241|26226|26231|26216|77
1630934700000|2021-09-06 13:25:00|26241|26226|26241|26226|26241|26226|26238.5|26223.5|25
1630935000000|2021-09-06 13:30:00|26246|26231|26251|26236|26251|26236|26241|26226|69
1630935300000|2021-09-06 13:35:00|26256|26241|26246|26231|26256|26241|26246|26231|71
1630935600000|2021-09-06 13:40:00|26248.5|26233.5|26251|26236|26256|26241|26246|26231|42
1630935900000|2021-09-06 13:45:00|26256|26241|26261|26246|26261|26246|26256|26241|65
1630936200000|2021-09-06 13:50:00|26263.5|26248.5|26271|26256|26271|26256|26263.5|26248.5|107
1630936500000|2021-09-06 13:55:00|26273.5|26258.5|26281|26266|26301|26286|26271|26256|445
1630936800000|2021-09-06 14:00:00|26283.5|26268.5|26296|26281|26306|26291|26281|26266|194
1630937100000|2021-09-06 14:05:00|26301|26286|26296|26281|26306|26291|26296|26281|79
1630937400000|2021-09-06 14:10:00|26294.9|26279.9|26294.9|26279.9|26299.9|26284.9|26284.9|26269.9|97
1630937700000|2021-09-06 14:15:00|26297.4|26282.4|26294.9|26279.9|26302.4|26287.4|26294.9|26279.9|83
1630938000000|2021-09-06 14:20:00|26289.9|26274.9|26289.9|26274.9|26297.4|26282.4|26289.9|26274.9|66
1630938300000|2021-09-06 14:25:00|26292.4|26277.4|26289.9|26274.9|26299.9|26284.9|26289.9|26274.9|44
1630938600000|2021-09-06 14:30:00|26292.4|26277.4|26289.9|26274.9|26294.9|26279.9|26289.9|26274.9|32
1630938900000|2021-09-06 14:35:00|26294.9|26279.9|26279.9|26264.9|26294.9|26279.9|26279.9|26264.9|67
1630939200000|2021-09-06 14:40:00|26282.4|26267.4|26274.9|26259.9|26284.9|26269.9|26274.9|26259.9|57
1630939500000|2021-09-06 14:45:00|26279.9|26264.9|26264.9|26249.9|26279.9|26264.9|26264.9|26249.9|49
1630939800000|2021-09-06 14:50:00|26259.9|26244.9|26254.9|26239.9|26259.9|26244.9|26254.9|26239.9|57
1630940100000|2021-09-06 14:55:00|26249.9|26234.9|26259.9|26244.9|26259.9|26244.9|26249.9|26234.9|65
1630940400000|2021-09-06 15:00:00|26262.4|26247.4|26264.9|26249.9|26264.9|26249.9|26254.9|26239.9|79
1630940700000|2021-09-06 15:05:00|26269.9|26254.9|26264.9|26249.9|26269.9|26254.9|26264.9|26249.9|40
1630941000000|2021-09-06 15:10:00|26259.9|26244.9|26254.9|26239.9|26259.9|26244.9|26249.9|26234.9|63
1630941300000|2021-09-06 15:15:00|26249.9|26234.9|26279.9|26264.9|26279.9|26264.9|26249.9|26234.9|129
1630941600000|2021-09-06 15:20:00|26284.9|26269.9|26279.9|26264.9|26289.9|26274.9|26279.9|26264.9|135
1630941900000|2021-09-06 15:25:00|26274.9|26259.9|26274.9|26259.9|26279.9|26264.9|26259.9|26244.9|197
1630942200000|2021-09-06 15:30:00|26272.4|26257.4|26272.4|26257.4|26279.9|26264.9|26257.4|26242.4|376
1630942500000|2021-09-06 15:35:00|26274.9|26259.9|26272.4|26257.4|26287.4|26272.4|26264.9|26249.9|192
1630942800000|2021-09-06 15:40:00|26269.9|26254.9|26274.9|26259.9|26282.4|26267.4|26269.9|26254.9|67
1630943100000|2021-09-06 15:45:00|26272.4|26257.4|26284.9|26269.9|26284.9|26269.9|26269.9|26254.9|36
1630943400000|2021-09-06 15:50:00|26287.4|26267.4|26287.4|26267.4|26292.4|26272.4|26282.4|26262.4|55
1630943700000|2021-09-06 15:55:00|26292.4|26262.4|26287.4|26267.4|26292.4|26272.4|26282.4|26262.4|31
1630944000000|2021-09-06 16:00:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|5
1630944300000|2021-09-06 16:05:00|26287.4|26267.4|26292.4|26267.4|26292.4|26272.4|26287.4|26267.4|16
1630944600000|2021-09-06 16:10:00|26287.4|26272.4|26287.4|26267.4|26287.4|26272.4|26287.4|26267.4|4
1630944900000|2021-09-06 16:15:00|||||||||18
1630945200000|2021-09-06 16:20:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|11
1630945500000|2021-09-06 16:25:00|26287.4|26267.4|26282.4|26262.4|26287.4|26267.4|26282.4|26262.4|5
1630945800000|2021-09-06 16:30:00|26287.4||26287.4||26287.4||26282.4||1
1630946100000|2021-09-06 16:35:00|26282.4|26267.4|26282.4|26262.4|26287.4|26267.4|26282.4|26262.4|2
1630946400000|2021-09-06 16:40:00|26277.4|26257.4|26282.4|26262.4|26287.4|26262.4|26277.4|26252.4|20
1630946700000|2021-09-06 16:45:00|26277.4|26257.4|26282.4|26257.4|26282.4|26262.4|26277.4|26257.4|2
1630947000000|2021-09-06 16:50:00|26277.4|26262.4|26282.4|26257.4|26282.4|26262.4|26277.4|26257.4|3
1630947300000|2021-09-06 16:55:00|26277.4|26253.4|26282.4|26262.4|26287.4|26262.4|26277.4|26252.4|5
1630947600000|2021-09-06 17:00:00|26286.4|26258.4|26282.4|26257.4|26286.4|26258.4|26282.4|26257.4|1
1630947900000|2021-09-06 17:05:00||26262.4||26262.4||26262.4||26262.4|0
1630948200000|2021-09-06 17:10:00|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|4
1630948800000|2021-09-06 17:20:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|4
1630949700000|2021-09-06 17:35:00||26267.4||26267.4||26267.4||26267.4|3
1630950000000|2021-09-06 17:40:00|26287.4||26287.4||26292.4||26287.4||0
1630950300000|2021-09-06 17:45:00|26292.4||26287.4||26292.4||26287.4||0
1630950600000|2021-09-06 17:50:00|26292.4||26287.4||26292.4||26287.4||0
1630950900000|2021-09-06 17:55:00|26292.4||26287.4||26292.4||26287.4||0
1630951200000|2021-09-06 18:00:00|26292.4||26287.4||26292.4||26287.4||0
1630951800000|2021-09-06 18:10:00|26292.4|26272.4|26297.4|26272.4|26297.4|26272.4|26292.4|26272.4|6
1630952100000|2021-09-06 18:15:00||26277.4||26277.4||26277.4||26277.4|2
1630952400000|2021-09-06 18:20:00|26302.4|26282.4|26296.4|26268.4|26302.4|26282.4|26287.4|26267.4|20
1630952700000|2021-09-06 18:25:00|26293.9|26265.9|26287.4|26272.4|26293.9|26272.4|26287.4|26265.9|1
1630953300000|2021-09-06 18:35:00|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|0
1630953600000|2021-09-06 18:40:00|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|0
1630954500000|2021-09-06 18:55:00|26287.4|26272.4|26282.4|26267.4|26287.4|26272.4|26282.4|26267.4|5
1630954800000|2021-09-06 19:00:00|26287.4|26272.4|26292.4|26277.4|26292.4|26277.4|26287.4|26272.4|5
1630955100000|2021-09-06 19:05:00|26289.9|26274.9|26292.4|26277.4|26292.4|26277.4|26289.9|26274.9|12
1630955400000|2021-09-06 19:10:00|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|1
1630956000000|2021-09-06 19:20:00|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|26289.9|26274.9|0
1630956600000|2021-09-06 19:30:00|26289.9|26274.9|26302.4|26287.4|26312.4|26297.4|26289.9|26274.9|17
1630956900000|2021-09-06 19:35:00|26304.9|26289.9|26317.4|26302.4|26319.9|26304.9|26304.9|26289.9|8
1630957200000|2021-09-06 19:40:00|26319.9|26304.9|26312.4|26297.4|26319.9|26304.9|26309.9|26294.9|3
1630957500000|2021-09-06 19:45:00|26309.9|26294.9|26302.4|26287.4|26312.4|26297.4|26302.4|26287.4|2
1630957800000|2021-09-06 19:50:00|26304.9|26289.9|26302.4|26287.4|26312.4|26297.4|26289.9|26274.9|7
1630958100000|2021-09-06 19:55:00|26294.9|26279.9|26299.9|26284.9|26302.4|26287.4|26294.9|26279.9|7
1630958400000|2021-09-06 20:00:00|26315.6|26275.6|26313|26273|26315.6|26275.6|26312.7|26272.7|0
1630959000000|2021-09-06 20:10:00|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|0
1630960500000|2021-09-06 20:35:00|26313|26273|26313|26273|26313|26273|26313|26273|0
1630961700000|2021-09-06 20:55:00|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|0
1630965000000|2021-09-06 21:50:00|26313.6|26273.6|26313.6|26273.6|26313.6|26273.6|26313.6|26273.6|0
1630965300000|2021-09-06 21:55:00|26314.1|26274.1|26314.1|26274.1|26314.1|26274.1|26314.1|26274.1|0
1630965600000|2021-09-06 22:00:00|26313.9|26273.9|26301.5|26261.5|26313.9|26273.9|26300.3|26260.3|0
1630965900000|2021-09-06 22:05:00|26301.3|26261.3|26301.5|26261.5|26301.5|26261.5|26299.6|26259.6|0
1630966200000|2021-09-06 22:10:00|26301.3|26261.3|26296.5|26256.5|26301.5|26261.5|26292.9|26252.9|0
1630966500000|2021-09-06 22:15:00|26296.4|26256.4|26297.8|26257.8|26299|26259|26295.3|26255.3|0
1630966800000|2021-09-06 22:20:00|26297.6|26257.6|26295.3|26255.3|26297.8|26257.8|26295.3|26255.3|0
1630967100000|2021-09-06 22:25:00|26295.2|26255.2|26293.5|26253.5|26295.3|26255.3|26293.5|26253.5|0
1630967400000|2021-09-06 22:30:00|26293.6|26253.6|26295.3|26255.3|26295.3|26255.3|26292.9|26252.9|0
1630967700000|2021-09-06 22:35:00|26295.1|26255.1|26292.3|26252.3|26295.3|26255.3|26292.3|26252.3|0
1630968000000|2021-09-06 22:40:00|26292.2|26252.2|26289.8|26249.8|26295.3|26255.3|26289.8|26249.8|0
1630968300000|2021-09-06 22:45:00|26289.9|26249.9|26291|26251|26291|26251|26289.8|26249.8|0
1630968600000|2021-09-06 22:50:00|26291.1|26251.1|26292.3|26252.3|26292.3|26252.3|26291|26251|0
1630968900000|2021-09-06 22:55:00|26292|26252|26289.8|26249.8|26292|26252|26289.8|26249.8|0
1630969200000|2021-09-06 23:00:00|26290|26250|26291|26251|26292.3|26252.3|26287.3|26247.3|0
1630969500000|2021-09-06 23:05:00|26291.2|26251.2|26292.3|26252.3|26293.5|26253.5|26291|26251|0
1630969800000|2021-09-06 23:10:00|26292|26252|26291|26251|26292|26252|26290.4|26250.4|0
1630970100000|2021-09-06 23:15:00|26291.2|26251.2|26291|26251|26292.3|26252.3|26289.8|26249.8|0
1630970400000|2021-09-06 23:20:00|26290.8|26250.8|26289.8|26249.8|26290.8|26250.8|26288.5|26248.5|0
1630970700000|2021-09-06 23:25:00|26290|26250|26292.3|26252.3|26292.3|26252.3|26289.8|26249.8|0
1630971000000|2021-09-06 23:30:00|26292|26252|26296.5|26256.5|26296.5|26256.5|26291|26251|0
1630971300000|2021-09-06 23:35:00|26296.4|26256.4|26296.5|26256.5|26297.8|26257.8|26295.3|26255.3|0
1630971600000|2021-09-06 23:40:00|26296.3|26256.3|26289.8|26249.8|26296.5|26256.5|26289.8|26249.8|0
1630971900000|2021-09-06 23:45:00|26289.9|26249.9|26283.5|26243.5|26290.4|26250.4|26283.5|26243.5|0
1630972200000|2021-09-06 23:50:00|26283.4|26243.4|26282.3|26242.3|26284.8|26244.8|26282.3|26242.3|0
1630972500000|2021-09-06 23:55:00|26282.4|26242.4|26280.5|26240.5|26283.5|26243.5|26279.2|26239.2|0
1630972800000|2021-09-07 00:00:00|26280.3|26240.3|26281.6|26241.6|26281.6|26241.6|26273|26233|0
1630973100000|2021-09-07 00:05:00|26281.4|26241.4|26281.6|26241.6|26281.6|26241.6|26276.1|26236.1|0
1630973400000|2021-09-07 00:10:00|26281.8|26241.8|26286.6|26246.6|26286.6|26246.6|26281.6|26241.6|0
1630973700000|2021-09-07 00:15:00|26286.5|26246.5|26280.4|26240.4|26286.6|26246.6|26267.3|26227.3|0
1630974000000|2021-09-07 00:20:00|26279.4|26239.4|26285.9|26245.9|26285.9|26245.9|26271.6|26231.6|0
1630974300000|2021-09-07 00:25:00|26285.4|26245.4|26283|26243|26285.9|26245.9|26280|26240|0
1630974600000|2021-09-07 00:30:00|26282.5|26242.5|26286.2|26246.2|26289.1|26249.1|26280.3|26240.3|0
1630974900000|2021-09-07 00:35:00|26286.1|26246.1|26286|26246|26289|26249|26285.9|26245.9|0
1630975200000|2021-09-07 00:40:00|26285.9|26245.9|26285.8|26245.8|26288.5|26248.5|26282.9|26242.9|0
1630975500000|2021-09-07 00:45:00|26284.7|26244.7|26277.1|26237.1|26285.8|26245.8|26277.1|26237.1|0
1630975800000|2021-09-07 00:50:00|26278.1|26238.1|26268.5|26228.5|26282.9|26242.9|26268.5|26228.5|0
1630976100000|2021-09-07 00:55:00|26269.6|26229.6|26266.7|26226.7|26272.6|26232.6|26265.2|26225.2|0
1630976400000|2021-09-07 01:00:00|26267.2|26227.2|26263|26223|26268.2|26228.2|26256.5|26216.5|0
1630976700000|2021-09-07 01:05:00|26262.9|26222.9|26257.5|26217.5|26265.9|26225.9|26257.5|26217.5|0
1630977000000|2021-09-07 01:10:00|26258|26218|26256.3|26216.3|26260.3|26220.3|26253.4|26213.4|0
1630977300000|2021-09-07 01:15:00|26256.2|26216.2|26256.3|26216.3|26259.4|26219.4|26253.4|26213.4|0
1630977600000|2021-09-07 01:20:00|26256.4|26216.4|26257.7|26217.7|26265.2|26225.2|26256.3|26216.3|0
1630977900000|2021-09-07 01:25:00|26258.3|26218.3|26259.4|26219.4|26262.3|26222.3|26256.4|26216.4|0
1630978200000|2021-09-07 01:30:00|26259.3|26219.3|26256.3|26216.3|26262.2|26222.2|26253.4|26213.4|0
1630978500000|2021-09-07 01:35:00|26255.7|26215.7|26258.9|26218.9|26259|26219|26247.6|26207.6|0
1630978800000|2021-09-07 01:40:00|26259|26219|26258.7|26218.7|26270.6|26230.6|26252.9|26212.9|0
1630979100000|2021-09-07 01:45:00|26258.6|26218.6|26258.9|26218.9|26261.9|26221.9|26258.6|26218.6|0
1630979400000|2021-09-07 01:50:00|26258.7|26218.7|26267.6|26227.6|26270.3|26230.3|26255.8|26215.8|0
1630979700000|2021-09-07 01:55:00|26267.5|26227.5|26267.7|26227.7|26270.6|26230.6|26264.6|26224.6|0
1630980000000|2021-09-07 02:00:00|26267.6|26227.6|26282|26242|26282|26242|26264.8|26224.8|0
1630980300000|2021-09-07 02:05:00|26282.6|26242.6|26287.4|26247.4|26290.3|26250.3|26281.8|26241.8|0
1630980600000|2021-09-07 02:10:00|26287.3|26247.3|26287.7|26247.7|26290.5|26250.5|26284.5|26244.5|0
1630980900000|2021-09-07 02:15:00|26288.2|26248.2|26281.9|26241.9|26290.5|26250.5|26281.9|26241.9|0
1630981200000|2021-09-07 02:20:00|26282|26242|26283.4|26243.4|26287.7|26247.7|26281.9|26241.9|0
1630981500000|2021-09-07 02:25:00|26282.9|26242.9|26276.3|26236.3|26282.9|26242.9|26276.3|26236.3|0
1630981800000|2021-09-07 02:30:00|26275.7|26235.7|26273.5|26233.5|26279.3|26239.3|26273.4|26233.4|0
1630982100000|2021-09-07 02:35:00|26274|26234|26282.2|26242.2|26284.9|26244.9|26274|26234|0
1630982400000|2021-09-07 02:40:00|26282.7|26242.7|26290.9|26250.9|26290.9|26250.9|26282|26242|0
1630982700000|2021-09-07 02:45:00|26291.9|26251.9|26293.8|26253.8|26293.9|26253.9|26288|26248|0
1630983000000|2021-09-07 02:50:00|26293.3|26253.3|26290.9|26250.9|26293.9|26253.9|26290.9|26250.9|0
1630983300000|2021-09-07 02:55:00|26291.4|26251.4|26293.8|26253.8|26295|26255|26290.9|26250.9|0
1630983600000|2021-09-07 03:00:00|26293.3|26253.3|26291|26251|26293.3|26253.3|26288|26248|0
1630983900000|2021-09-07 03:05:00|26291.1|26251.1|26293.8|26253.8|26296.8|26256.8|26291|26251|0
1630984200000|2021-09-07 03:10:00|26293.9|26253.9|26284.8|26244.8|26293.9|26253.9|26284.8|26244.8|0
1630984500000|2021-09-07 03:15:00|26285.1|26245.1|26285.1|26245.1|26287.8|26247.8|26284.9|26244.9|0
1630984800000|2021-09-07 03:20:00|26284.9|26244.9|26282.3|26242.3|26285.1|26245.1|26282.2|26242.2|0
1630985100000|2021-09-07 03:25:00|26282.2|26242.2|26273.1|26233.1|26282.3|26242.3|26264.9|26224.9|0
1630985400000|2021-09-07 03:30:00|26272.1|26232.1|26280.6|26240.6|26282.2|26242.2|26270.7|26230.7|0
1630985700000|2021-09-07 03:35:00|26280.5|26240.5|26282|26242|26284.9|26244.9|26279.3|26239.3|0
1630986000000|2021-09-07 03:40:00|26281.5|26241.5|26276.3|26236.3|26282|26242|26273.4|26233.4|0
1630986300000|2021-09-07 03:45:00|26276.1|26236.1|26278.9|26238.9|26280.2|26240.2|26273.4|26233.4|0
1630986600000|2021-09-07 03:50:00|26279|26239|26281.9|26241.9|26281.9|26241.9|26276.1|26236.1|0
1630986900000|2021-09-07 03:55:00|26281.4|26241.4|26283.1|26243.1|26284.7|26244.7|26279|26239|0
1630987200000|2021-09-07 04:00:00|26282.6|26242.6|26276|26236|26284.7|26244.7|26276|26236|0
1630987500000|2021-09-07 04:05:00|26277.2|26237.2|26276.1|26236.1|26279|26239|26276|26236|0
1630987800000|2021-09-07 04:10:00|26276.3|26236.3|26281.8|26241.8|26283|26243|26276.3|26236.3|0
1630988100000|2021-09-07 04:15:00|26281.2|26241.2|26280.2|26240.2|26281.8|26241.8|26278.9|26238.9|0
1630988400000|2021-09-07 04:20:00|26280.7|26240.7|26281.8|26241.8|26287.4|26247.4|26280.7|26240.7|0
1630988700000|2021-09-07 04:25:00|26281.9|26241.9|26281.9|26241.9|26284.7|26244.7|26281.8|26241.8|0
1630989000000|2021-09-07 04:30:00|26282|26242|26276.8|26236.8|26290.9|26250.9|26273.8|26233.8|0
1630989300000|2021-09-07 04:35:00|26276.7|26236.7|26273.8|26233.8|26276.7|26236.7|26273.8|26233.8|0
1630989600000|2021-09-07 04:40:00|26273.9|26233.9|26273.4|26233.4|26276.7|26236.7|26271.9|26231.9|0
1630989900000|2021-09-07 04:45:00|26272.8|26232.8|26265.9|26225.9|26273.4|26233.4|26265.7|26225.7|0
1630990200000|2021-09-07 04:50:00|26265.3|26225.3|26271.7|26231.7|26273.4|26233.4|26263|26223|0
1630990500000|2021-09-07 04:55:00|26272.2|26232.2|26277.3|26237.3|26278.9|26238.9|26272.2|26232.2|0
1630990800000|2021-09-07 05:00:00|26277.8|26237.8|26278|26238|26280.9|26240.9|26269.1|26229.1|0
1630991100000|2021-09-07 05:05:00|26278.5|26238.5|26280.9|26240.9|26286.5|26246.5|26274.9|26234.9|0
1630991400000|2021-09-07 05:10:00|26281.9|26241.9|26286.8|26246.8|26289.7|26249.7|26281.9|26241.9|0
1630991700000|2021-09-07 05:15:00|26286.9|26246.9|26289.6|26249.6|26292.5|26252.5|26286.7|26246.7|0
1630992000000|2021-09-07 05:20:00|26290.1|26250.1|26286.5|26246.5|26295.4|26255.4|26286.5|26246.5|0
1630992300000|2021-09-07 05:25:00|26287.5|26247.5|26288.8|26248.8|26289.4|26249.4|26283.2|26243.2|0
1630992600000|2021-09-07 05:30:00|26289.9|26249.9|26283|26243|26291.9|26251.9|26283|26243|0
1630992900000|2021-09-07 05:35:00|26282.9|26242.9|26285.8|26245.8|26288.5|26248.5|26280|26240|0
1630993200000|2021-09-07 05:40:00|26286.8|26246.8|26291.7|26251.7|26292.9|26252.9|26286.8|26246.8|0
1630993500000|2021-09-07 05:45:00|26291.6|26251.6|26291.9|26251.9|26291.9|26251.9|26288.8|26248.8|0
1630993800000|2021-09-07 05:50:00|26290.3|26250.3|26292|26252|26292|26252|26288.7|26248.7|0
1630994100000|2021-09-07 05:55:00|26291.9|26251.9|26293.1|26253.1|26294.6|26254.6|26289|26249|0
1630994400000|2021-09-07 06:00:00|26293.6|26253.6|26289.9|26274.9|26297.8|26274.9|26283.6|26243.6|24
1630994700000|2021-09-07 06:05:00|26287.4|26272.4|26289.9|26274.9|26294.9|26279.9|26284.9|26269.9|51
1630995000000|2021-09-07 06:10:00|26294.9|26279.9|26287.4|26272.4|26294.9|26279.9|26279.9|26264.9|17
1630995300000|2021-09-07 06:15:00|26284.9|26269.9|26294.9|26279.9|26297.4|26282.4|26282.4|26267.4|33
1630995600000|2021-09-07 06:20:00|26299.9|26284.9|26304.9|26289.9|26307.4|26292.4|26294.9|26279.9|33
1630995900000|2021-09-07 06:25:00|26302.4|26287.4|26304.9|26289.9|26304.9|26289.9|26294.9|26279.9|10
1630996200000|2021-09-07 06:30:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26289.9|26274.9|17
1630996500000|2021-09-07 06:35:00|26299.9|26284.9|26299.9|26284.9|26302.4|26287.4|26294.9|26279.9|7
1630996800000|2021-09-07 06:40:00|26297.4|26282.4|26294.9|26279.9|26299.9|26284.9|26294.9|26279.9|5
1630997100000|2021-09-07 06:45:00|26292.4|26277.4|26274.9|26259.9|26297.4|26282.4|26269.9|26254.9|47
1630997400000|2021-09-07 06:50:00|26272.4|26257.4|26264.9|26249.9|26272.4|26257.4|26259.9|26244.9|21
1630997700000|2021-09-07 06:55:00|26262.4|26247.4|26274.9|26259.9|26274.9|26259.9|26259.9|26244.9|63
1630998000000|2021-09-07 07:00:00|26272.4|26257.4|26242.4|26227.4|26272.4|26257.4|26224.9|26209.9|457
1630998300000|2021-09-07 07:05:00|26239.9|26224.9|26254.9|26239.9|26254.9|26239.9|26234.9|26219.9|185
1630998600000|2021-09-07 07:10:00|26257.4|26242.4|26244.9|26229.9|26264.9|26249.9|26229.9|26214.9|238
1630998900000|2021-09-07 07:15:00|26239.9|26224.9|26264.9|26249.9|26269.9|26254.9|26229.9|26214.9|127
1630999200000|2021-09-07 07:20:00|26267.4|26252.4|26234.9|26219.9|26267.4|26252.4|26234.9|26219.9|132
1630999500000|2021-09-07 07:25:00|26237.4|26222.4|26247.4|26232.4|26252.4|26237.4|26224.9|26209.9|83
1630999800000|2021-09-07 07:30:00|26244.9|26229.9|26244.9|26229.9|26254.9|26239.9|26239.9|26224.9|82
1631000100000|2021-09-07 07:35:00|26247.4|26232.4|26249.9|26234.9|26259.9|26244.9|26239.9|26224.9|100
1631000400000|2021-09-07 07:40:00|26255.1|26240.1|26250.1|26235.1|26260.1|26245.1|26242.6|26227.6|78
1631000700000|2021-09-07 07:45:00|26245.1|26230.1|26265.1|26250.1|26270.1|26255.1|26240.1|26225.1|112
1631001000000|2021-09-07 07:50:00|26262.6|26247.6|26262.6|26247.6|26280.1|26265.1|26255.1|26240.1|102
1631001300000|2021-09-07 07:55:00|26260.1|26245.1|26260.1|26245.1|26280.1|26265.1|26255.1|26240.1|212
1631001600000|2021-09-07 08:00:00|26257.6|26242.6|26245.1|26230.1|26262.6|26247.6|26240.1|26225.1|139
1631001900000|2021-09-07 08:05:00|26242.6|26227.6|26225.1|26210.1|26242.6|26227.6|26195.1|26180.1|246
1631002200000|2021-09-07 08:10:00|26222.6|26207.6|26245.1|26230.1|26245.1|26230.1|26200.1|26185.1|132
1631002500000|2021-09-07 08:15:00|26247.6|26232.6|26240.1|26225.1|26250.1|26235.1|26235.1|26220.1|77
1631002800000|2021-09-07 08:20:00|26237.6|26222.6|26227.6|26212.6|26247.6|26232.6|26222.6|26207.6|53
1631003100000|2021-09-07 08:25:00|26225.1|26210.1|26215.1|26200.1|26230.1|26215.1|26210.1|26195.1|92
1631003400000|2021-09-07 08:30:00|26210.1|26195.1|26225.1|26210.1|26230.1|26215.1|26210.1|26195.1|56
1631003700000|2021-09-07 08:35:00|26227.6|26212.6|26220.1|26205.1|26230.1|26215.1|26215.1|26200.1|63
1631004000000|2021-09-07 08:40:00|26217.6|26202.6|26215.1|26200.1|26220.1|26205.1|26210.1|26195.1|65
1631004300000|2021-09-07 08:45:00|26210.1|26195.1|26210.1|26195.1|26212.6|26197.6|26190.1|26175.1|184
1631004600000|2021-09-07 08:50:00|26205.1|26190.1|26185.1|26170.1|26212.6|26197.6|26180.1|26165.1|119
1631004900000|2021-09-07 08:55:00|26180.1|26165.1|26205.1|26190.1|26210.1|26195.1|26180.1|26165.1|60
1631005200000|2021-09-07 09:00:00|26202.6|26187.6|26210.1|26195.1|26210.1|26195.1|26180.1|26165.1|85
1631005500000|2021-09-07 09:05:00|26212.6|26197.6|26195.1|26180.1|26215.1|26200.1|26185.1|26170.1|127
1631005800000|2021-09-07 09:10:00|26190.1|26175.1|26180.1|26165.1|26192.6|26177.6|26172.6|26157.6|100
1631006100000|2021-09-07 09:15:00|26175.1|26160.1|26190.1|26175.1|26190.1|26175.1|26175.1|26160.1|77
1631006400000|2021-09-07 09:20:00|26192.6|26177.6|26175.1|26160.1|26195.1|26180.1|26172.6|26157.6|52
1631006700000|2021-09-07 09:25:00|26180.1|26165.1|26200.1|26185.1|26200.1|26185.1|26170.1|26155.1|70
1631007000000|2021-09-07 09:30:00|26195.1|26180.1|26165.1|26150.1|26195.1|26180.1|26165.1|26150.1|67
1631007300000|2021-09-07 09:35:00|26170.1|26155.1|26165.1|26150.1|26170.1|26155.1|26160.1|26145.1|76
1631007600000|2021-09-07 09:40:00|26167.6|26152.6|26165.1|26150.1|26175.1|26160.1|26165.1|26150.1|78
1631007900000|2021-09-07 09:45:00|26160.1|26145.1|26130.1|26115.1|26167.6|26152.6|26130.1|26115.1|247
1631008200000|2021-09-07 09:50:00|26135.1|26120.1|26135.1|26120.1|26140.1|26125.1|26125.1|26110.1|153
1631008500000|2021-09-07 09:55:00|26137.6|26122.6|26140.1|26125.1|26145.1|26130.1|26135.1|26120.1|67
1631008800000|2021-09-07 10:00:00|26145.1|26130.1|26135.1|26120.1|26145.1|26130.1|26125.1|26110.1|136
1631009100000|2021-09-07 10:05:00|26130.1|26115.1|26145.1|26130.1|26155.1|26140.1|26130.1|26115.1|68
1631009400000|2021-09-07 10:10:00|26140.1|26125.1|26125.1|26110.1|26145.1|26130.1|26125.1|26110.1|89
1631009700000|2021-09-07 10:15:00|26115.1|26100.1|26125.1|26110.1|26130.1|26115.1|26115.1|26100.1|115
1631010000000|2021-09-07 10:20:00|26130.1|26115.1|26130.1|26115.1|26135.1|26120.1|26125.1|26110.1|73
1631010300000|2021-09-07 10:25:00|26132.6|26117.6|26125.1|26110.1|26145.1|26130.1|26120.1|26105.1|115
1631010600000|2021-09-07 10:30:00|26120.1|26105.1|26130.1|26115.1|26135.1|26120.1|26120.1|26105.1|79
1631010900000|2021-09-07 10:35:00|26132.6|26117.6|26127.6|26112.6|26132.6|26117.6|26110.1|26095.1|100
1631011200000|2021-09-07 10:40:00|26130.1|26115.1|26117.6|26102.6|26130.1|26115.1|26115.1|26100.1|71
1631011500000|2021-09-07 10:45:00|26115.1|26100.1|26105.1|26090.1|26115.1|26100.1|26105.1|26090.1|122
1631011800000|2021-09-07 10:50:00|26100.1|26085.1|26100.1|26085.1|26100.1|26085.1|26080.1|26065.1|205
1631012100000|2021-09-07 10:55:00|26095.1|26080.1|26105.1|26090.1|26105.1|26090.1|26095.1|26080.1|70
1631012400000|2021-09-07 11:00:00|26100.1|26085.1|26095.1|26080.1|26120.1|26105.1|26095.1|26080.1|247
1631012700000|2021-09-07 11:05:00|26092.6|26077.6|26095.1|26080.1|26105.1|26090.1|26087.6|26072.6|109
1631013000000|2021-09-07 11:10:00|26097.6|26082.6|26095.1|26080.1|26097.6|26082.6|26085.1|26070.1|119
1631013300000|2021-09-07 11:15:00|26100.1|26085.1|26110.1|26095.1|26110.1|26095.1|26097.6|26082.6|89
1631013600000|2021-09-07 11:20:00|26107.6|26092.6|26110.1|26095.1|26120.1|26105.1|26105.1|26090.1|113
1631013900000|2021-09-07 11:25:00|26112.6|26097.6|26125.1|26110.1|26135.1|26120.1|26112.6|26097.6|69
1631014200000|2021-09-07 11:30:00|26120.1|26105.1|26105.1|26090.1|26120.1|26105.1|26100.1|26085.1|176
1631014500000|2021-09-07 11:35:00|26110.1|26095.1|26095.1|26080.1|26110.1|26095.1|26090.1|26075.1|71
1631014800000|2021-09-07 11:40:00|26098.9|26083.9|26111.4|26096.4|26113.9|26098.9|26088.9|26073.9|81
1631015100000|2021-09-07 11:45:00|26108.9|26093.9|26111.4|26096.4|26128.9|26113.9|26103.9|26088.9|87
1631015400000|2021-09-07 11:50:00|26108.9|26093.9|26113.9|26098.9|26113.9|26098.9|26098.9|26083.9|101
1631015700000|2021-09-07 11:55:00|26116.4|26101.4|26111.4|26096.4|26118.9|26103.9|26108.9|26093.9|69
1631016000000|2021-09-07 12:00:00|26113.9|26098.9|26108.9|26093.9|26118.9|26103.9|26103.9|26088.9|95
1631016300000|2021-09-07 12:05:00|26113.9|26098.9|26108.9|26093.9|26118.9|26103.9|26103.9|26088.9|57
1631016600000|2021-09-07 12:10:00|26111.4|26096.4|26098.9|26083.9|26113.9|26098.9|26098.9|26083.9|93
1631016900000|2021-09-07 12:15:00|26096.4|26081.4|26093.9|26078.9|26098.9|26083.9|26088.9|26073.9|106
1631017200000|2021-09-07 12:20:00|26098.9|26083.9|26093.9|26078.9|26098.9|26083.9|26091.4|26076.4|57
1631017500000|2021-09-07 12:25:00|26098.9|26083.9|26098.9|26083.9|26103.9|26088.9|26093.9|26078.9|52
1631017800000|2021-09-07 12:30:00|26103.9|26088.9|26108.9|26093.9|26111.4|26096.4|26098.9|26083.9|71
1631018100000|2021-09-07 12:35:00|26113.9|26098.9|26118.9|26103.9|26118.9|26103.9|26108.9|26093.9|59
1631018400000|2021-09-07 12:40:00|26113.9|26098.9|26113.9|26098.9|26118.9|26103.9|26113.9|26098.9|57
1631018700000|2021-09-07 12:45:00|26108.9|26093.9|26093.9|26078.9|26108.9|26093.9|26093.9|26078.9|109
1631019000000|2021-09-07 12:50:00|26088.9|26073.9|26103.9|26088.9|26108.9|26093.9|26073.9|26058.9|165
1631019300000|2021-09-07 12:55:00|26106.4|26091.4|26113.9|26098.9|26113.9|26098.9|26101.4|26086.4|79
1631019600000|2021-09-07 13:00:00|26108.9|26093.9|26113.9|26098.9|26118.9|26103.9|26108.9|26093.9|89
1631019900000|2021-09-07 13:05:00|26108.9|26093.9|26123.9|26108.9|26123.9|26108.9|26108.9|26093.9|72
1631020200000|2021-09-07 13:10:00|26118.9|26103.9|26098.9|26083.9|26118.9|26103.9|26093.9|26078.9|182
1631020500000|2021-09-07 13:15:00|26101.4|26086.4|26103.9|26088.9|26103.9|26088.9|26088.9|26073.9|81
1631020800000|2021-09-07 13:20:00|26098.9|26083.9|26073.9|26058.9|26101.4|26086.4|26073.9|26058.9|150
1631021100000|2021-09-07 13:25:00|26078.9|26063.9|26078.9|26063.9|26083.9|26068.9|26068.9|26053.9|116
1631021400000|2021-09-07 13:30:00|26076.4|26061.4|26078.9|26063.9|26098.9|26083.9|26068.9|26053.9|212
1631021700000|2021-09-07 13:35:00|26073.9|26058.9|26083.9|26068.9|26103.9|26088.9|26063.9|26048.9|286
1631022000000|2021-09-07 13:40:00|26078.9|26063.9|26088.9|26073.9|26091.4|26076.4|26073.9|26058.9|170
1631022300000|2021-09-07 13:45:00|26086.4|26071.4|26093.9|26078.9|26093.9|26078.9|26068.9|26053.9|200
1631022600000|2021-09-07 13:50:00|26091.4|26076.4|26093.9|26078.9|26108.9|26093.9|26083.9|26068.9|143
1631022900000|2021-09-07 13:55:00|26088.9|26073.9|26093.9|26078.9|26103.9|26088.9|26073.9|26058.9|164
1631023200000|2021-09-07 14:00:00|26091.4|26076.4|26118.9|26103.9|26118.9|26103.9|26088.9|26073.9|160
1631023500000|2021-09-07 14:05:00|26113.9|26098.9|26096.4|26081.4|26118.9|26103.9|26088.9|26073.9|201
1631023800000|2021-09-07 14:10:00|26094.6|26079.6|26062.1|26047.1|26094.6|26079.6|26042.1|26027.1|321
1631024100000|2021-09-07 14:15:00|26059.6|26044.6|26062.1|26047.1|26084.6|26069.6|26052.1|26037.1|133
1631024400000|2021-09-07 14:20:00|26064.6|26049.6|26062.1|26047.1|26077.1|26062.1|26052.1|26037.1|132
1631024700000|2021-09-07 14:25:00|26059.6|26044.6|26062.1|26047.1|26072.1|26057.1|26057.1|26042.1|140
1631025000000|2021-09-07 14:30:00|26057.1|26042.1|26052.1|26037.1|26067.1|26052.1|26052.1|26037.1|113
1631025300000|2021-09-07 14:35:00|26047.1|26032.1|26057.1|26042.1|26067.1|26052.1|26047.1|26032.1|132
1631025600000|2021-09-07 14:40:00|26052.1|26037.1|26064.6|26049.6|26067.1|26052.1|26047.1|26032.1|113
1631025900000|2021-09-07 14:45:00|26062.1|26047.1|26057.1|26042.1|26064.6|26049.6|26047.1|26032.1|76
1631026200000|2021-09-07 14:50:00|26052.1|26037.1|26072.1|26057.1|26072.1|26057.1|26047.1|26032.1|85
1631026500000|2021-09-07 14:55:00|26069.6|26054.6|26082.1|26067.1|26082.1|26067.1|26062.1|26047.1|84
1631026800000|2021-09-07 15:00:00|26077.1|26062.1|26067.1|26052.1|26087.1|26072.1|26062.1|26047.1|147
1631027100000|2021-09-07 15:05:00|26069.6|26054.6|26067.1|26052.1|26077.1|26062.1|26067.1|26052.1|133
1631027400000|2021-09-07 15:10:00|26069.6|26054.6|26067.1|26052.1|26072.1|26057.1|26062.1|26047.1|124
1631027700000|2021-09-07 15:15:00|26062.1|26047.1|26087.1|26072.1|26087.1|26072.1|26057.1|26042.1|189
1631028000000|2021-09-07 15:20:00|26082.1|26067.1|26082.1|26067.1|26087.1|26072.1|26077.1|26062.1|187
1631028300000|2021-09-07 15:25:00|26084.6|26069.6|26097.1|26082.1|26102.1|26087.1|26084.6|26069.6|290
1631028600000|2021-09-07 15:30:00|26092.1|26077.1|26077.1|26062.1|26097.1|26082.1|26072.1|26057.1|344
1631028900000|2021-09-07 15:35:00|26079.6|26064.6|26079.6|26064.6|26087.1|26072.1|26072.1|26057.1|255
1631029200000|2021-09-07 15:40:00|26082.1|26067.1|26102.1|26087.1|26102.1|26087.1|26082.1|26067.1|95
1631029500000|2021-09-07 15:45:00|26107.1|26092.1|26104.6|26089.6|26107.1|26092.1|26092.1|26077.1|103
1631029800000|2021-09-07 15:50:00|26109.6|26084.6|26094.6|26069.6|26109.6|26089.6|26089.6|26069.6|40
1631030100000|2021-09-07 15:55:00|26089.6|26074.6|26084.6|26064.6|26094.6|26074.6|26084.6|26059.6|54
1631030400000|2021-09-07 16:00:00|26079.6|26059.6|26089.6|26064.6|26089.6|26069.6|26079.6|26059.6|21
1631030700000|2021-09-07 16:05:00|26084.6|26069.6|26094.6|26074.6|26099.6|26079.6|26084.6|26069.6|26
1631031000000|2021-09-07 16:10:00|26089.6|26069.6|26079.6|26054.6|26094.6|26069.6|26079.6|26054.6|66
1631031300000|2021-09-07 16:15:00|26074.6|26049.6|26059.6|26034.6|26074.6|26049.6|26054.6|26034.6|142
1631031600000|2021-09-07 16:20:00|26054.6|26029.6|26049.6|26024.6|26059.6|26034.6|26049.6|26024.6|50
1631031900000|2021-09-07 16:25:00|26044.6|26029.6|26049.6|26024.6|26054.6|26034.6|26044.6|26024.6|25
1631032200000|2021-09-07 16:30:00|26044.6|26019.6|26039.6|26019.6|26049.6|26019.6|26039.6|26019.6|16
1631032500000|2021-09-07 16:35:00|26034.6|26014.6|26034.6|26014.6|26039.6|26019.6|26034.6|26014.6|29
1631032800000|2021-09-07 16:40:00|26039.6|26019.6|26049.6|26024.6|26049.6|26029.6|26039.6|26019.6|6
1631033100000|2021-09-07 16:45:00|26044.6|26029.6|26054.6|26034.6|26054.6|26034.6|26044.6|26024.6|8
1631033400000|2021-09-07 16:50:00||26029.6||26029.6||26034.6||26029.6|4
1631033700000|2021-09-07 16:55:00|26049.6|26034.6|26059.6|26034.6|26059.6|26039.6|26049.6|26034.6|4
1631034000000|2021-09-07 17:00:00|26054.6|26039.6|26044.6|26024.6|26064.6|26039.6|26044.6|26024.6|5
1631034300000|2021-09-07 17:05:00|26039.6|26019.6|26049.6|26024.6|26049.6|26029.6|26039.6|26019.6|23
1631034600000|2021-09-07 17:10:00|26054.6|26029.6|26054.6|26029.6|26054.6|26034.6|26049.6|26024.6|5
1631034900000|2021-09-07 17:15:00|26049.6|26024.6|26049.6|26024.6|26049.6|26029.6|26044.6|26024.6|8
1631035200000|2021-09-07 17:20:00|26044.6|26029.6|26039.6|26019.6|26044.6|26029.6|26039.6|26019.6|3
1631035500000|2021-09-07 17:25:00|26034.6|26014.6|26029.6|26009.6|26034.6|26014.6|26029.6|26009.6|8
1631035800000|2021-09-07 17:30:00|26034.6|26014.6|26044.6|26019.6|26044.6|26019.6|26034.6|26014.6|5
1631036100000|2021-09-07 17:35:00|26039.6|26009.6|26039.6|26019.6|26039.6|26019.6|26029.6|26009.6|10
1631036400000|2021-09-07 17:40:00|26034.6|26014.6|26029.6|26009.6|26039.6|26019.6|26029.6|26009.6|10
1631036700000|2021-09-07 17:45:00|26034.6|26014.6|26034.6|26009.6|26034.6|26014.6|26029.6|26009.6|3
1631037000000|2021-09-07 17:50:00|26029.6|26014.6|26029.6|26009.6|26029.6|26014.6|26024.6|26004.6|25
1631037300000|2021-09-07 17:55:00|26034.6|26014.6|26034.6|26009.6|26034.6|26014.6|26034.6|26009.6|2
1631037600000|2021-09-07 18:00:00|26029.6|26004.6|26024.6|25999.6|26029.6|26004.6|26024.6|25999.6|6
1631037900000|2021-09-07 18:05:00|26029.6|26004.6|26019.6|25999.6|26029.6|26009.6|26014.6|25994.6|33
1631038200000|2021-09-07 18:10:00|26024.6|26004.6|26024.6|25999.6|26024.6|26004.6|26019.6|25999.6|4
1631038500000|2021-09-07 18:15:00|26019.6|26004.6|26009.6|25989.6|26019.6|26004.6|26009.6|25989.6|6
1631038800000|2021-09-07 18:20:00|26004.6|25984.6|25994.6|25974.6|26004.6|25984.6|25994.6|25974.6|35
1631039100000|2021-09-07 18:25:00|25989.6|25969.6|25984.6|25969.6|25994.6|25974.6|25979.6|25959.6|71
1631039400000|2021-09-07 18:30:00|25982.1|25967.1|25992.1|25977.1|25992.1|25977.1|25982.1|25967.1|11
1631039700000|2021-09-07 18:35:00|25989.6|25974.6|25992.1|25977.1|25992.1|25977.1|25989.6|25974.6|3
1631040000000|2021-09-07 18:40:00|25994.6|25979.6|25997.1|25982.1|25997.1|25982.1|25994.6|25979.6|3
1631040300000|2021-09-07 18:45:00|26002.1|25987.1|26007.1|25992.1|26007.1|25992.1|25997.1|25982.1|4
1631040600000|2021-09-07 18:50:00|26004.6|25989.6|26004.6|25989.6|26007.1|25992.1|25997.1|25982.1|6
1631040900000|2021-09-07 18:55:00|26007.1|25992.1|26012.1|25997.1|26012.1|25997.1|26002.1|25987.1|11
1631041200000|2021-09-07 19:00:00|26009.6|25994.6|26004.6|25989.6|26009.6|25994.6|26002.1|25987.1|19
1631041500000|2021-09-07 19:05:00|26007.1|25992.1|25997.1|25982.1|26007.1|25992.1|25997.1|25982.1|2
1631041800000|2021-09-07 19:10:00|25999.6|25984.6|26002.1|25987.1|26004.6|25989.6|25999.6|25984.6|6
1631042100000|2021-09-07 19:15:00|25999.6|25984.6|25997.1|25982.1|26002.1|25987.1|25992.1|25977.1|7
1631042400000|2021-09-07 19:20:00|25994.6|25979.6|25987.1|25972.1|25997.1|25982.1|25987.1|25972.1|4
1631042700000|2021-09-07 19:25:00|25984.6|25969.6|25992.1|25977.1|25992.1|25977.1|25982.1|25967.1|11
1631043000000|2021-09-07 19:30:00|25989.6|25974.6|25994.6|25979.6|25994.6|25979.6|25989.6|25974.6|4
1631043300000|2021-09-07 19:35:00|25992.1|25977.1|25984.6|25969.6|25992.1|25977.1|25982.1|25967.1|25
1631043600000|2021-09-07 19:40:00|25987.1|25972.1|25994.6|25979.6|25994.6|25979.6|25984.6|25969.6|4
1631043900000|2021-09-07 19:45:00|25997.1|25982.1|25997.1|25982.1|25997.1|25982.1|25987.1|25972.1|17
1631044200000|2021-09-07 19:50:00|25999.6|25984.6|25992.1|25977.1|26007.1|25992.1|25992.1|25977.1|32
1631044500000|2021-09-07 19:55:00|25994.6|25979.6|25992.1|25977.1|26004.6|25989.6|25992.1|25977.1|44
1631044800000|2021-09-07 20:00:00|26003.2|25963.2|25994|25954|26007|25967|25992.7|25952.7|0
1631045100000|2021-09-07 20:05:00|25994.4|25954.4|25996.5|25956.5|26000.7|25960.7|25994|25954|0
1631045400000|2021-09-07 20:10:00|25996.2|25956.2|25990.9|25950.9|25996.2|25956.2|25984.8|25944.8|0
1631045700000|2021-09-07 20:15:00|25990.7|25950.7|25995.4|25955.4|25996.6|25956.6|25989.2|25949.2|0
1631046000000|2021-09-07 20:20:00|25995.5|25955.5|25995.4|25955.4|25997.9|25957.9|25995.4|25955.4|0
1631046600000|2021-09-07 20:30:00|25995.2|25955.2|25994.2|25954.2|25995.2|25955.2|25992.9|25952.9|0
1631046900000|2021-09-07 20:35:00|25994.4|25954.4|25995.4|25955.4|25995.4|25955.4|25994.2|25954.2|0
1631047200000|2021-09-07 20:40:00|25995.2|25955.2|25995.4|25955.4|25995.4|25955.4|25994.2|25954.2|0
1631047500000|2021-09-07 20:45:00|25995.6|25955.6|25996.6|25956.6|25997.9|25957.9|25995.4|25955.4|0
1631047800000|2021-09-07 20:50:00|25996.9|25956.9|25997.9|25957.9|25997.9|25957.9|25996.9|25956.9|0
1631048100000|2021-09-07 20:55:00|25998.1|25958.1|25998.2|25958.2|26000.9|25960.9|25996.7|25956.7|0
1631048400000|2021-09-07 21:00:00|25998|25958|25998.2|25958.2|25998.5|25958.5|25997.6|25957.6|0
1631048700000|2021-09-07 21:05:00|25997.6|25957.6|25997.6|25957.6|25997.6|25957.6|25997.6|25957.6|0
1631049300000|2021-09-07 21:15:00|25997.1|25957.1|25997.6|25957.6|25997.6|25957.6|25997.1|25957.1|0
1631049600000|2021-09-07 21:20:00|25997.1|25957.1|25997.1|25957.1|25997.6|25957.6|25997.1|25957.1|0
1631051400000|2021-09-07 21:50:00|25996.1|25956.1|25997.1|25957.1|25997.1|25957.1|25996.1|25956.1|0
1631051700000|2021-09-07 21:55:00|25997.6|25957.6|25997.1|25957.1|25997.6|25957.6|25997.1|25957.1|0
1631052000000|2021-09-07 22:00:00|25996.9|25956.9|26000|25960|26000|25960|25995.8|25955.8|0
1631052300000|2021-09-07 22:05:00|25999.8|25959.8|26003.7|25963.7|26003.7|25963.7|25998.3|25958.3|0
1631052600000|2021-09-07 22:10:00|26004|25964|26005|25965|26006.2|25966.2|26003.7|25963.7|0
1631052900000|2021-09-07 22:15:00|26005.2|25965.2|26005|25965|26006.2|25966.2|26005|25965|0
1631053200000|2021-09-07 22:20:00|26005.2|25965.2|26003.7|25963.7|26006.2|25966.2|26002.5|25962.5|0
1631053500000|2021-09-07 22:25:00|26003.5|25963.5|26000|25960|26003.5|25963.5|25997|25957|0
1631053800000|2021-09-07 22:30:00|26000.2|25960.2|26003.7|25963.7|26003.7|25963.7|26000|25960|0
1631054100000|2021-09-07 22:35:00|26003.5|25963.5|25998.3|25958.3|26003.7|25963.7|25998.3|25958.3|0
1631054400000|2021-09-07 22:40:00|25998|25958|25995.8|25955.8|25998.3|25958.3|25994.5|25954.5|0
1631054700000|2021-09-07 22:45:00|25995.6|25955.6|25997|25957|25998.3|25958.3|25994.5|25954.5|0
1631055000000|2021-09-07 22:50:00|25996.8|25956.8|25998.3|25958.3|25998.3|25958.3|25995.8|25955.8|0
1631055300000|2021-09-07 22:55:00|25998|25958|25998.3|25958.3|25998.3|25958.3|25995.8|25955.8|0
1631055600000|2021-09-07 23:00:00|25998.5|25958.5|25998.3|25958.3|26000|25960|25997|25957|0
1631055900000|2021-09-07 23:05:00|25998.2|25958.2|25994.3|25954.3|25998.2|25958.2|25994.3|25954.3|0
1631056200000|2021-09-07 23:10:00|25993.3|25953.3|25988.3|25948.3|25994.5|25954.5|25987.1|25947.1|0
1631056500000|2021-09-07 23:15:00|25988.5|25948.5|25992.1|25952.1|25992.1|25952.1|25988.5|25948.5|0
1631056800000|2021-09-07 23:20:00|25991.8|25951.8|25990.8|25950.8|25991.8|25951.8|25988.3|25948.3|0
1631057100000|2021-09-07 23:25:00|25991|25951|25989.6|25949.6|25992.1|25952.1|25988.3|25948.3|0
1631057400000|2021-09-07 23:30:00|25989.8|25949.8|25990.8|25950.8|25990.8|25950.8|25988.3|25948.3|0
1631057700000|2021-09-07 23:35:00|25991|25951|25993.3|25953.3|25993.3|25953.3|25990.8|25950.8|0
1631058000000|2021-09-07 23:40:00|25993.1|25953.1|25995.8|25955.8|25995.8|25955.8|25991.4|25951.4|0
1631058300000|2021-09-07 23:45:00|25995.6|25955.6|25990.8|25950.8|25995.6|25955.6|25989.6|25949.6|0
1631058600000|2021-09-07 23:50:00|25990.6|25950.6|25980.4|25940.4|25992.1|25952.1|25980.4|25940.4|0
1631058900000|2021-09-07 23:55:00|25980.1|25940.1|25980.4|25940.4|25981.6|25941.6|25975.4|25935.4|0
1631059200000|2021-09-08 00:00:00|25980.6|25940.6|25989.6|25949.6|25989.6|25949.6|25979.1|25939.1|0
1631059500000|2021-09-08 00:05:00|25989.8|25949.8|25997.7|25957.7|25999|25959|25988.3|25948.3|0
1631059800000|2021-09-08 00:10:00|25997.8|25957.8|26004.4|25964.4|26005.7|25965.7|25997.8|25957.8|0
1631060100000|2021-09-08 00:15:00|26004.7|25964.7|25987.6|25947.6|26006.9|25966.9|25984.5|25944.5|0
1631060400000|2021-09-08 00:20:00|25987.7|25947.7|25996.1|25956.1|26004.4|25964.4|25985.7|25945.7|0
1631060700000|2021-09-08 00:25:00|25995.9|25955.9|25995.8|25955.8|26003|25963|25993|25953|0
1631061000000|2021-09-08 00:30:00|25995.9|25955.9|25998.4|25958.4|26001.3|25961.3|25995.5|25955.5|0
1631061300000|2021-09-08 00:35:00|25998.5|25958.5|26001.3|25961.3|26001.4|25961.4|25998.2|25958.2|0
1631061600000|2021-09-08 00:40:00|26001.4|25961.4|26007.7|25967.7|26010.6|25970.6|26001.3|25961.3|0
1631061900000|2021-09-08 00:45:00|26007.9|25967.9|26011.8|25971.8|26013.5|25973.5|26007.6|25967.6|0
1631062200000|2021-09-08 00:50:00|26012.3|25972.3|26027.5|25987.5|26030.4|25990.4|26012.3|25972.3|0
1631062500000|2021-09-08 00:55:00|26027.6|25987.6|26033|25993|26035.7|25995.7|26024.3|25984.3|0
1631062800000|2021-09-08 01:00:00|26033.1|25993.1|26024.6|25984.6|26033.1|25993.1|26024.5|25984.5|0
1631063100000|2021-09-08 01:05:00|26024.7|25984.7|26032.8|25992.8|26035.7|25995.7|26021.7|25981.7|0
1631063400000|2021-09-08 01:10:00|26032.7|25992.7|26038.4|25998.4|26038.4|25998.4|26029.8|25989.8|0
1631063700000|2021-09-08 01:15:00|26038.6|25998.6|26035.6|25995.6|26042.7|26002.7|26027|25987|0
1631064000000|2021-09-08 01:20:00|26036.1|25996.1|26038.4|25998.4|26044.2|26004.2|26035.6|25995.6|0
1631064300000|2021-09-08 01:25:00|26038.9|25998.9|26036.5|25996.5|26046.9|26006.9|26036.4|25996.4|0
1631064600000|2021-09-08 01:30:00|26036.6|25996.6|26028|25988|26039.5|25999.5|26025.1|25985.1|0
1631064900000|2021-09-08 01:35:00|26027.8|25987.8|26042.7|26002.7|26043.9|26003.9|26025|25985|0
1631065200000|2021-09-08 01:40:00|26042.5|26002.5|26042.3|26002.3|26046|26006|26037.1|25997.1|0
1631065500000|2021-09-08 01:45:00|26041.3|26001.3|26043.1|26003.1|26045.9|26005.9|26037.2|25997.2|0
1631065800000|2021-09-08 01:50:00|26043|26003|26045.9|26005.9|26048.9|26008.9|26040.1|26000.1|0
1631066100000|2021-09-08 01:55:00|26046.4|26006.4|26045.4|26005.4|26048.7|26008.7|26043.9|26003.9|0
1631066400000|2021-09-08 02:00:00|26045.9|26005.9|26048.8|26008.8|26051.7|26011.7|26042.4|26002.4|0
1631066700000|2021-09-08 02:05:00|26048.7|26008.7|26048.8|26008.8|26054.6|26014.6|26046|26006|0
1631067000000|2021-09-08 02:10:00|26049|26009|26051.6|26011.6|26054.6|26014.6|26046.1|26006.1|0
1631067300000|2021-09-08 02:15:00|26050.5|26010.5|26046.1|26006.1|26050.5|26010.5|26040|26000|0
1631067600000|2021-09-08 02:20:00|26046.6|26006.6|26048.8|26008.8|26050|26010|26043.1|26003.1|0
1631067900000|2021-09-08 02:25:00|26049.3|26009.3|26051.7|26011.7|26054.6|26014.6|26048.8|26008.8|0
1631068200000|2021-09-08 02:30:00|26050.7|26010.7|26040.2|26000.2|26051.7|26011.7|26037.3|25997.3|0
1631068500000|2021-09-08 02:35:00|26040.1|26000.1|26034.6|25994.6|26040.2|26000.2|26031.7|25991.7|0
1631068800000|2021-09-08 02:40:00|26034.1|25994.1|26034.7|25994.7|26034.7|25994.7|26031.7|25991.7|0
1631069100000|2021-09-08 02:45:00|26035.7|25995.7|26037.6|25997.6|26040.3|26000.3|26035.7|25995.7|0
1631069400000|2021-09-08 02:50:00|26038.6|25998.6|26037.4|25997.4|26043.1|26003.1|26037.4|25997.4|0
1631069700000|2021-09-08 02:55:00|26037.6|25997.6|26034.4|25994.4|26040.3|26000.3|26034.4|25994.4|0
1631070000000|2021-09-08 03:00:00|26033.9|25993.9|26031.8|25991.8|26040.3|26000.3|26031.8|25991.8|0
1631070300000|2021-09-08 03:05:00|26032.3|25992.3|26038|25998|26038|25998|26032.3|25992.3|0
1631070600000|2021-09-08 03:10:00|26038.4|25998.4|26036.4|25996.4|26039.3|25999.3|26033.5|25993.5|0
1631070900000|2021-09-08 03:15:00|26036.9|25996.9|26033.1|25993.1|26042|26002|26033.1|25993.1|0
1631071200000|2021-09-08 03:20:00|26033.2|25993.2|26022.8|25982.8|26033.2|25993.2|26022.8|25982.8|0
1631071500000|2021-09-08 03:25:00|26022.3|25982.3|26018.5|25978.5|26024.3|25984.3|26012.9|25972.9|0
1631071800000|2021-09-08 03:30:00|26018.7|25978.7|26006.1|25966.1|26021.4|25981.4|26003.3|25963.3|0
1631072100000|2021-09-08 03:35:00|26006.3|25966.3|25991.9|25951.9|26006.6|25966.6|25991.9|25951.9|0
1631072400000|2021-09-08 03:40:00|25990.9|25950.9|25995.1|25955.1|25995.1|25955.1|25986.3|25946.3|0
1631072700000|2021-09-08 03:45:00|25994.9|25954.9|26003.8|25963.8|26003.8|25963.8|25992.2|25952.2|0
1631073000000|2021-09-08 03:50:00|26003.3|25963.3|26003.7|25963.7|26003.8|25963.8|26001|25961|0
1631073300000|2021-09-08 03:55:00|26003.8|25963.8|26003.7|25963.7|26005|25965|26000.8|25960.8|0
1631073600000|2021-09-08 04:00:00|26003.8|25963.8|26000.7|25960.7|26006.7|25966.7|26000.7|25960.7|0
1631073900000|2021-09-08 04:05:00|26000.8|25960.8|26003.6|25963.6|26003.8|25963.8|26000.7|25960.7|0
1631074200000|2021-09-08 04:10:00|26004.1|25964.1|26004.8|25964.8|26006.4|25966.4|26000.7|25960.7|0
1631074500000|2021-09-08 04:15:00|26004.2|25964.2|26003.6|25963.6|26006.3|25966.3|26002|25962|0
1631074800000|2021-09-08 04:20:00|26004.6|25964.6|26012.3|25972.3|26012.3|25972.3|26004.6|25964.6|0
1631075100000|2021-09-08 04:25:00|26011.8|25971.8|26012.3|25972.3|26012.3|25972.3|26009.3|25969.3|0
1631075400000|2021-09-08 04:30:00|26011.8|25971.8|26012.8|25972.8|26015.9|25975.9|26010.7|25970.7|0
1631075700000|2021-09-08 04:35:00|26013.3|25973.3|26014.2|25974.2|26015.7|25975.7|26012.7|25972.7|0
1631076000000|2021-09-08 04:40:00|26013.7|25973.7|26011.1|25971.1|26013.7|25973.7|26010|25970|0
1631076300000|2021-09-08 04:45:00|26011.7|25971.7|26012.7|25972.7|26012.8|25972.8|26009.8|25969.8|0
1631076600000|2021-09-08 04:50:00|26012.5|25972.5|26012.5|25972.5|26012.7|25972.7|26009.7|25969.7|0
1631076900000|2021-09-08 04:55:00|26012.7|25972.7|26010|25970|26012.7|25972.7|26008.3|25968.3|0
1631077200000|2021-09-08 05:00:00|26010.1|25970.1|26004.9|25964.9|26012.8|25972.8|26004.7|25964.7|0
1631077500000|2021-09-08 05:05:00|26004.8|25964.8|26016.9|25976.9|26020|25980|26000.2|25960.2|0
1631077800000|2021-09-08 05:10:00|26017.1|25977.1|26009.5|25969.5|26020|25980|26008.2|25968.2|0
1631078100000|2021-09-08 05:15:00|26009|25969|26031.5|25991.5|26031.5|25991.5|26008.2|25968.2|0
1631078400000|2021-09-08 05:20:00|26031|25991|26037.8|25997.8|26038|25998|26028.8|25988.8|0
1631078700000|2021-09-08 05:25:00|26037.3|25997.3|26035.1|25995.1|26039.2|25999.2|26029.2|25989.2|0
1631079000000|2021-09-08 05:30:00|26036.1|25996.1|26034.5|25994.5|26037.8|25997.8|26031.8|25991.8|0
1631079300000|2021-09-08 05:35:00|26034.7|25994.7|26048.9|26008.9|26048.9|26008.9|26034.7|25994.7|0
1631079600000|2021-09-08 05:40:00|26048.8|26008.8|26054.4|26014.4|26054.4|26014.4|26045.8|26005.8|0
1631079900000|2021-09-08 05:45:00|26054.3|26014.3|26048.6|26008.6|26054.4|26014.4|26048.5|26008.5|0
1631080200000|2021-09-08 05:50:00|26048.5|26008.5|26043.2|26003.2|26056.5|26016.5|26043.2|26003.2|0
1631080500000|2021-09-08 05:55:00|26043.3|26003.3|26048.9|26008.9|26048.9|26008.9|26040.1|26000.1|0
1631080800000|2021-09-08 06:00:00|26047.9|26007.9|26027.1|26012.1|26054.6|26017.1|26014.6|25999.6|36
1631081100000|2021-09-08 06:05:00|26024.6|26009.6|26014.6|25999.6|26032.1|26017.1|26007.1|25992.1|23
1631081400000|2021-09-08 06:10:00|26017.1|26002.1|26032.1|26017.1|26037.1|26022.1|26017.1|26002.1|26
1631081700000|2021-09-08 06:15:00|26029.6|26014.6|26017.1|26002.1|26029.6|26014.6|26009.6|25994.6|14
1631082000000|2021-09-08 06:20:00|26019.6|26004.6|26017.1|26002.1|26019.6|26004.6|26017.1|26002.1|2
1631082300000|2021-09-08 06:25:00|26019.6|26004.6|26019.6|26004.6|26027.1|26012.1|26017.1|26002.1|9
1631082600000|2021-09-08 06:30:00|26017.1|26002.1|25987.1|25972.1|26022.1|26007.1|25987.1|25972.1|37
1631082900000|2021-09-08 06:35:00|25982.1|25967.1|25969.6|25954.6|25984.6|25969.6|25967.1|25952.1|18
1631083200000|2021-09-08 06:40:00|25972.1|25957.1|25969.6|25954.6|25987.1|25972.1|25962.1|25947.1|26
1631083500000|2021-09-08 06:45:00|25972.1|25957.1|25957.1|25942.1|25972.1|25957.1|25954.6|25939.6|8
1631083800000|2021-09-08 06:50:00|25954.6|25939.6|25937.1|25922.1|25957.1|25942.1|25937.1|25922.1|38
1631084100000|2021-09-08 06:55:00|25942.1|25927.1|25952.1|25937.1|25954.6|25939.6|25924.6|25909.6|132
1631084400000|2021-09-08 07:00:00|25947.1|25932.1|25807.1|25792.1|25947.1|25932.1|25804.6|25789.6|1532
1631084700000|2021-09-08 07:05:00|25804.6|25789.6|25807.1|25792.1|25827.1|25812.1|25757.1|25742.1|718
1631085000000|2021-09-08 07:10:00|25802.1|25787.1|25804.6|25789.6|25822.1|25807.1|25787.1|25772.1|559
1631085300000|2021-09-08 07:15:00|25802.1|25787.1|25832.1|25817.1|25832.1|25817.1|25762.1|25747.1|695
1631085600000|2021-09-08 07:20:00|25829.6|25814.6|25799.6|25784.6|25829.6|25814.6|25767.1|25752.1|402
1631085900000|2021-09-08 07:25:00|25797.1|25782.1|25797.1|25782.1|25812.1|25797.1|25752.1|25737.1|486
1631086200000|2021-09-08 07:30:00|25794.6|25779.6|25797.1|25782.1|25812.1|25797.1|25752.1|25737.1|534
1631086500000|2021-09-08 07:35:00|25799.6|25784.6|25817.1|25802.1|25827.1|25812.1|25782.1|25767.1|221
1631086800000|2021-09-08 07:40:00|25819.2|25804.2|25821.7|25806.7|25829.2|25814.2|25799.2|25784.2|224
1631087100000|2021-09-08 07:45:00|25824.2|25809.2|25804.2|25789.2|25824.2|25809.2|25789.2|25774.2|194
1631087400000|2021-09-08 07:50:00|25809.2|25794.2|25819.2|25804.2|25824.2|25809.2|25784.2|25769.2|156
1631087700000|2021-09-08 07:55:00|25821.7|25806.7|25809.2|25794.2|25824.2|25809.2|25794.2|25779.2|131
1631088000000|2021-09-08 08:00:00|25799.2|25784.2|25814.2|25799.2|25834.2|25819.2|25779.2|25764.2|187
1631088300000|2021-09-08 08:05:00|25816.7|25801.7|25784.2|25769.2|25819.2|25804.2|25764.2|25749.2|298
1631088600000|2021-09-08 08:10:00|25779.2|25764.2|25776.7|25761.7|25789.2|25774.2|25759.2|25744.2|227
1631088900000|2021-09-08 08:15:00|25774.2|25759.2|25754.2|25739.2|25784.2|25769.2|25754.2|25739.2|210
1631089200000|2021-09-08 08:20:00|25751.7|25736.7|25749.2|25734.2|25764.2|25749.2|25744.2|25729.2|212
1631089500000|2021-09-08 08:25:00|25746.7|25731.7|25756.7|25741.7|25776.7|25761.7|25739.2|25724.2|168
1631089800000|2021-09-08 08:30:00|25759.2|25744.2|25739.2|25724.2|25759.2|25744.2|25724.2|25709.2|236
1631090100000|2021-09-08 08:35:00|25741.7|25726.7|25806.7|25791.7|25806.7|25791.7|25739.2|25724.2|173
1631090400000|2021-09-08 08:40:00|25804.2|25789.2|25824.2|25809.2|25824.2|25809.2|25776.7|25761.7|199
1631090700000|2021-09-08 08:45:00|25829.2|25814.2|25819.2|25804.2|25834.2|25819.2|25809.2|25794.2|322
1631091000000|2021-09-08 08:50:00|25814.2|25799.2|25819.2|25804.2|25829.2|25814.2|25804.2|25789.2|133
1631091300000|2021-09-08 08:55:00|25816.7|25801.7|25809.2|25794.2|25816.7|25801.7|25804.2|25789.2|95
1631091600000|2021-09-08 09:00:00|25804.2|25789.2|25804.2|25789.2|25829.2|25814.2|25799.2|25784.2|314
1631091900000|2021-09-08 09:05:00|25809.2|25794.2|25831.7|25816.7|25834.2|25819.2|25804.2|25789.2|127
1631092200000|2021-09-08 09:10:00|25834.2|25819.2|25834.2|25819.2|25834.2|25819.2|25819.2|25804.2|155
1631092500000|2021-09-08 09:15:00|25836.7|25821.7|25824.2|25809.2|25839.2|25824.2|25824.2|25809.2|156
1631092800000|2021-09-08 09:20:00|25826.7|25811.7|25859.2|25844.2|25859.2|25844.2|25814.2|25799.2|194
1631093100000|2021-09-08 09:25:00|25866.7|25851.7|25884.2|25869.2|25889.2|25874.2|25861.7|25846.7|143
1631093400000|2021-09-08 09:30:00|25889.2|25874.2|25899.2|25884.2|25909.2|25894.2|25886.7|25871.7|229
1631093700000|2021-09-08 09:35:00|25901.7|25886.7|25914.2|25899.2|25929.2|25914.2|25901.7|25886.7|247
1631094000000|2021-09-08 09:40:00|25919.2|25904.2|25931.7|25916.7|25939.2|25924.2|25914.2|25899.2|128
1631094300000|2021-09-08 09:45:00|25934.2|25919.2|25934.2|25919.2|25934.2|25919.2|25919.2|25904.2|142
1631094600000|2021-09-08 09:50:00|25944.2|25929.2|25986.7|25971.7|25986.7|25971.7|25944.2|25929.2|337
1631094900000|2021-09-08 09:55:00|25989.2|25974.2|25999.2|25984.2|26014.2|25999.2|25984.2|25969.2|257
1631095200000|2021-09-08 10:00:00|26004.2|25989.2|25984.2|25969.2|26014.2|25999.2|25984.2|25969.2|203
1631095500000|2021-09-08 10:05:00|25989.2|25974.2|26016.7|26001.7|26019.2|26004.2|25989.2|25974.2|152
1631095800000|2021-09-08 10:10:00|26019.2|26004.2|25989.2|25974.2|26019.2|26004.2|25989.2|25974.2|190
1631096100000|2021-09-08 10:15:00|25994.2|25979.2|25994.2|25979.2|26016.7|26001.7|25991.7|25976.7|99
1631096400000|2021-09-08 10:20:00|25996.7|25981.7|26004.2|25989.2|26009.2|25994.2|25989.2|25974.2|158
1631096700000|2021-09-08 10:25:00|25999.2|25984.2|26004.2|25989.2|26009.2|25994.2|25994.2|25979.2|54
1631097000000|2021-09-08 10:30:00|26009.2|25994.2|26004.2|25989.2|26029.2|26014.2|25994.2|25979.2|151
1631097300000|2021-09-08 10:35:00|26001.7|25986.7|25999.2|25984.2|26016.7|26001.7|25999.2|25984.2|77
1631097600000|2021-09-08 10:40:00|26004.2|25989.2|26004.2|25989.2|26009.2|25994.2|25999.2|25984.2|73
1631097900000|2021-09-08 10:45:00|26006.7|25991.7|26031.7|26016.7|26034.2|26019.2|26004.2|25989.2|119
1631098200000|2021-09-08 10:50:00|26034.2|26019.2|26069.2|26054.2|26079.2|26064.2|26034.2|26019.2|231
1631098500000|2021-09-08 10:55:00|26074.2|26059.2|26049.2|26034.2|26074.2|26059.2|26049.2|26034.2|166
1631098800000|2021-09-08 11:00:00|26044.2|26029.2|26039.2|26024.2|26064.2|26049.2|26039.2|26024.2|162
1631099100000|2021-09-08 11:05:00|26044.2|26029.2|26044.2|26029.2|26049.2|26034.2|26031.7|26016.7|65
1631099400000|2021-09-08 11:10:00|26046.7|26031.7|26071.7|26056.7|26074.2|26059.2|26039.2|26024.2|86
1631099700000|2021-09-08 11:15:00|26074.2|26059.2|26044.2|26029.2|26076.7|26061.7|26041.7|26026.7|100
1631100000000|2021-09-08 11:20:00|26046.7|26031.7|26029.2|26014.2|26051.7|26036.7|26029.2|26014.2|73
1631100300000|2021-09-08 11:25:00|26031.7|26016.7|26014.2|25999.2|26031.7|26016.7|26014.2|25999.2|60
1631100600000|2021-09-08 11:30:00|26016.7|26001.7|26004.2|25989.2|26019.2|26004.2|26004.2|25989.2|57
1631100900000|2021-09-08 11:35:00|26006.7|25991.7|26034.2|26019.2|26034.2|26019.2|25999.2|25984.2|93
1631101200000|2021-09-08 11:40:00|26029.2|26014.2|26016.7|26001.7|26031.7|26016.7|26009.2|25994.2|85
1631101500000|2021-09-08 11:45:00|26019.2|26004.2|26024.2|26009.2|26024.2|26009.2|26014.2|25999.2|35
1631101800000|2021-09-08 11:50:00|26026.7|26011.7|26024.2|26009.2|26029.2|26014.2|26014.2|25999.2|24
1631102100000|2021-09-08 11:55:00|26026.7|26011.7|26016.7|26001.7|26029.2|26014.2|26014.2|25999.2|22
1631102400000|2021-09-08 12:00:00|26019.2|26004.2|26029.2|26014.2|26039.2|26024.2|26019.2|26004.2|60
1631102700000|2021-09-08 12:05:00|26024.2|26009.2|25944.2|25929.2|26039.2|26024.2|25944.2|25929.2|273
1631103000000|2021-09-08 12:10:00|25949.2|25934.2|25939.2|25924.2|25964.2|25949.2|25934.2|25919.2|285
1631103300000|2021-09-08 12:15:00|25941.7|25926.7|25899.2|25884.2|25944.2|25929.2|25896.7|25881.7|239
1631103600000|2021-09-08 12:20:00|25901.7|25886.7|25896.7|25881.7|25909.2|25894.2|25894.2|25879.2|121
1631103900000|2021-09-08 12:25:00|25899.2|25884.2|25894.2|25879.2|25899.2|25884.2|25879.2|25864.2|122
1631104200000|2021-09-08 12:30:00|25891.7|25876.7|25884.1|25869.1|25899.2|25884.2|25879.1|25864.1|159
1631104500000|2021-09-08 12:35:00|25879.1|25864.1|25901.6|25886.6|25901.6|25886.6|25874.1|25859.1|122
1631104800000|2021-09-08 12:40:00|25904.1|25889.1|25914.1|25899.1|25919.1|25904.1|25894.1|25879.1|142
1631105100000|2021-09-08 12:45:00|25916.6|25901.6|25949.1|25934.1|25956.6|25941.6|25914.1|25899.1|124
1631105400000|2021-09-08 12:50:00|25951.6|25936.6|25919.1|25904.1|25954.1|25939.1|25899.1|25884.1|127
1631105700000|2021-09-08 12:55:00|25916.6|25901.6|25934.1|25919.1|25939.1|25924.1|25911.6|25896.6|84
1631106000000|2021-09-08 13:00:00|25931.6|25916.6|25954.1|25939.1|25954.1|25939.1|25931.6|25916.6|39
1631106300000|2021-09-08 13:05:00|25949.1|25934.1|25939.1|25924.1|25956.6|25941.6|25934.1|25919.1|46
1631106600000|2021-09-08 13:10:00|25941.6|25926.6|25939.1|25924.1|25949.1|25934.1|25934.1|25919.1|52
1631106900000|2021-09-08 13:15:00|25944.1|25929.1|25959.1|25944.1|25961.6|25946.6|25941.6|25926.6|73
1631107200000|2021-09-08 13:20:00|25964.1|25949.1|25979.1|25964.1|25979.1|25964.1|25964.1|25949.1|82
1631107500000|2021-09-08 13:25:00|25976.6|25961.6|25949.1|25934.1|25979.1|25964.1|25949.1|25934.1|59
1631107800000|2021-09-08 13:30:00|25951.6|25936.6|25939.1|25924.1|25969.1|25954.1|25931.6|25916.6|170
1631108100000|2021-09-08 13:35:00|25941.6|25926.6|25999.1|25984.1|26004.1|25989.1|25939.1|25924.1|184
1631108400000|2021-09-08 13:40:00|25996.6|25981.6|26004.1|25989.1|26024.1|26009.1|25996.6|25981.6|229
1631108700000|2021-09-08 13:45:00|26009.1|25994.1|26009.1|25994.1|26029.1|26014.1|25999.1|25984.1|158
1631109000000|2021-09-08 13:50:00|26004.1|25989.1|26004.1|25989.1|26014.1|25999.1|25994.1|25979.1|127
1631109300000|2021-09-08 13:55:00|25999.1|25984.1|25984.1|25969.1|26014.1|25999.1|25976.6|25961.6|107
1631109600000|2021-09-08 14:00:00|25986.6|25971.6|25989.1|25974.1|26024.1|26009.1|25979.1|25964.1|199
1631109900000|2021-09-08 14:05:00|25994.1|25979.1|25994.1|25979.1|26004.1|25989.1|25969.1|25954.1|120
1631110200000|2021-09-08 14:10:00|25996.6|25981.6|25964.1|25949.1|25999.1|25984.1|25959.1|25944.1|132
1631110500000|2021-09-08 14:15:00|25966.6|25951.6|25964.1|25949.1|25969.1|25954.1|25926.6|25911.6|150
1631110800000|2021-09-08 14:20:00|25966.6|25951.6|25974.1|25959.1|25979.1|25964.1|25954.1|25939.1|78
1631111100000|2021-09-08 14:25:00|25969.1|25954.1|25939.1|25924.1|25969.1|25954.1|25939.1|25924.1|95
1631111400000|2021-09-08 14:30:00|25936.6|25921.6|25904.1|25889.1|25949.1|25934.1|25904.1|25889.1|232
1631111700000|2021-09-08 14:35:00|25901.6|25886.6|25889.1|25874.1|25909.1|25894.1|25879.1|25864.1|224
1631112000000|2021-09-08 14:40:00|25884.1|25869.1|25889.1|25874.1|25889.1|25874.1|25859.1|25844.1|282
1631112300000|2021-09-08 14:45:00|25886.6|25871.6|25939.1|25924.1|25939.1|25924.1|25879.1|25864.1|268
1631112600000|2021-09-08 14:50:00|25936.6|25921.6|25874.1|25859.1|25936.6|25921.6|25869.1|25854.1|149
1631112900000|2021-09-08 14:55:00|25871.6|25856.6|25899.1|25884.1|25909.1|25894.1|25864.1|25849.1|192
1631113200000|2021-09-08 15:00:00|25894.1|25879.1|25924.1|25909.1|25934.1|25919.1|25889.1|25874.1|173
1631113500000|2021-09-08 15:05:00|25926.6|25911.6|25919.1|25904.1|25939.1|25924.1|25909.1|25894.1|146
1631113800000|2021-09-08 15:10:00|25924.1|25909.1|25939.1|25924.1|25944.1|25929.1|25919.1|25904.1|110
1631114100000|2021-09-08 15:15:00|25944.1|25929.1|25939.1|25924.1|25949.1|25934.1|25924.1|25909.1|97
1631114400000|2021-09-08 15:20:00|25944.1|25929.1|25949.1|25934.1|25949.1|25934.1|25934.1|25919.1|161
1631114700000|2021-09-08 15:25:00|25944.1|25929.1|25924.1|25909.1|25944.1|25929.1|25914.1|25899.1|700
1631115000000|2021-09-08 15:30:00|25919.1|25904.1|25886.6|25871.6|25926.6|25911.6|25881.6|25866.6|281
1631115300000|2021-09-08 15:35:00|25884.1|25869.1|25874.1|25859.1|25899.1|25884.1|25874.1|25859.1|142
1631115600000|2021-09-08 15:40:00|25879.1|25864.1|25871.6|25856.6|25879.1|25864.1|25869.1|25854.1|48
1631115900000|2021-09-08 15:45:00|25869.1|25854.1|25866.6|25851.6|25891.6|25876.6|25864.1|25849.1|47
1631116200000|2021-09-08 15:50:00|25871.6|25846.6|25866.6|25846.6|25871.6|25851.6|25861.6|25836.6|53
1631116500000|2021-09-08 15:55:00|25861.6|25841.6|25876.6|25856.6|25876.6|25856.6|25861.6|25836.6|79
1631116800000|2021-09-08 16:00:00|25871.6|25851.6|25886.6|25866.6|25901.6|25881.6|25866.6|25846.6|18
1631117100000|2021-09-08 16:05:00|25891.6|25871.6|25916.6|25896.6|25921.6|25901.6|25886.6|25871.6|24
1631117400000|2021-09-08 16:10:00|25921.6|25901.6|25926.6|25906.6|25931.6|25906.6|25911.6|25891.6|22
1631117700000|2021-09-08 16:15:00|25921.6|25901.6|25936.6|25916.6|25936.6|25916.6|25921.6|25901.6|19
1631118000000|2021-09-08 16:20:00|25941.6|25921.6|25931.6|25911.6|25946.6|25926.6|25931.6|25906.6|13
1631118300000|2021-09-08 16:25:00|25936.6|25906.6|25921.6|25901.6|25936.6|25916.6|25916.6|25896.6|20
1631118600000|2021-09-08 16:30:00|25926.6|25896.6|25906.6|25886.6|25926.6|25896.6|25906.6|25886.6|18
1631118900000|2021-09-08 16:35:00|25911.6|25881.6|25891.6|25871.6|25911.6|25881.6|25891.6|25871.6|12
1631119200000|2021-09-08 16:40:00|25896.6|25876.6|25896.6|25876.6|25911.6|25886.6|25896.6|25876.6|7
1631119500000|2021-09-08 16:45:00|25891.6|25871.6|25891.6|25871.6|25896.6|25871.6|25876.6|25856.6|18
1631119800000|2021-09-08 16:50:00|25886.6|25866.6|25886.6|25861.6|25896.6|25871.6|25886.6|25861.6|7
1631120100000|2021-09-08 16:55:00|25891.6|25866.6|25876.6|25856.6|25891.6|25866.6|25876.6|25856.6|9
1631120400000|2021-09-08 17:00:00|25881.6|25861.6|25876.6|25851.6|25881.6|25861.6|25866.6|25846.6|22
1631120700000|2021-09-08 17:05:00|25871.6|25856.6|25866.6|25846.6|25891.6|25871.6|25866.6|25846.6|8
1631121000000|2021-09-08 17:10:00|25861.6|25841.6|25856.6|25836.6|25866.6|25846.6|25856.6|25836.6|5
1631121300000|2021-09-08 17:15:00|25861.6|25841.6|25871.6|25851.6|25871.6|25851.6|25856.6|25836.6|8
1631121600000|2021-09-08 17:20:00|25866.6|25846.6|25861.6|25841.6|25876.6|25856.6|25861.6|25841.6|11
1631121900000|2021-09-08 17:25:00|25866.6|25846.6|25881.6|25861.6|25881.6|25861.6|25861.6|25846.6|7
1631122200000|2021-09-08 17:30:00|25886.6|25856.6|25871.6|25851.6|25886.6|25861.6|25871.6|25851.6|2
1631122500000|2021-09-08 17:35:00|25876.6|25846.6|25871.6|25846.6|25876.6|25846.6|25866.6|25846.6|5
1631122800000|2021-09-08 17:40:00|25876.6|25851.6|25876.6|25851.6|25881.6|25856.6|25871.6|25851.6|7
1631123100000|2021-09-08 17:45:00|25871.6|25856.6|25866.6|25846.6|25876.6|25856.6|25866.6|25846.6|5
1631123400000|2021-09-08 17:50:00|25871.6|25851.6|25866.6|25846.6|25876.6|25856.6|25861.6|25841.6|6
1631123700000|2021-09-08 17:55:00|25861.6|25841.6|25861.6|25841.6|25866.6|25846.6|25861.6|25841.6|2
1631124000000|2021-09-08 18:00:00|25866.6|25846.6|25881.6|25861.6|25891.6|25871.6|25866.6|25841.6|13
1631124300000|2021-09-08 18:05:00|25886.6|25866.6|25876.6|25851.6|25886.6|25866.6|25866.6|25846.6|6
1631124600000|2021-09-08 18:10:00|25871.6|25856.6|25881.6|25856.6|25881.6|25861.6|25871.6|25851.6|3
1631124900000|2021-09-08 18:15:00|25876.6|25861.6|25866.6|25841.6|25881.6|25861.6|25861.6|25841.6|9
1631125200000|2021-09-08 18:20:00|25861.6|25846.6|25846.6|25826.6|25866.6|25846.6|25846.6|25826.6|57
1631125500000|2021-09-08 18:25:00|25851.6|25821.6|25849.1|25834.1|25856.6|25836.6|25841.6|25821.6|41
1631125800000|2021-09-08 18:30:00|25846.6|25831.6|25851.6|25836.6|25854.1|25839.1|25839.1|25824.1|10
1631126100000|2021-09-08 18:35:00|25854.1|25839.1|25849.1|25834.1|25854.1|25839.1|25844.1|25829.1|2
1631126400000|2021-09-08 18:40:00|25851.6|25836.6|25859.1|25844.1|25859.1|25844.1|25851.6|25836.6|1
1631126700000|2021-09-08 18:45:00|25861.6|25846.6|25856.6|25841.6|25861.6|25846.6|25854.1|25839.1|2
1631127000000|2021-09-08 18:50:00|25854.1|25839.1|25859.1|25844.1|25859.1|25844.1|25854.1|25839.1|0
1631127300000|2021-09-08 18:55:00|25861.6|25846.6|25866.6|25851.6|25866.6|25851.6|25861.6|25846.6|1
1631127600000|2021-09-08 19:00:00|25864.1|25849.1|25866.6|25851.6|25869.1|25854.1|25861.6|25846.6|1
1631127900000|2021-09-08 19:05:00|25869.1|25854.1|25871.6|25856.6|25871.6|25856.6|25866.6|25851.6|2
1631128200000|2021-09-08 19:10:00|25869.1|25854.1|25886.6|25871.6|25889.1|25874.1|25869.1|25854.1|13
1631128500000|2021-09-08 19:15:00|25889.1|25874.1|25886.6|25871.6|25889.1|25874.1|25886.6|25871.6|2
1631128800000|2021-09-08 19:20:00|25884.1|25869.1|25876.6|25861.6|25884.1|25869.1|25874.1|25859.1|3
1631129100000|2021-09-08 19:25:00|25874.1|25859.1|25861.6|25846.6|25876.6|25861.6|25859.1|25844.1|10
1631129400000|2021-09-08 19:30:00|25859.1|25844.1|25866.6|25851.6|25869.1|25854.1|25856.6|25841.6|4
1631129700000|2021-09-08 19:35:00|25864.1|25849.1|25849.1|25834.1|25869.1|25854.1|25849.1|25834.1|12
1631130000000|2021-09-08 19:40:00|25851.6|25836.6|25859.1|25844.1|25859.1|25844.1|25846.6|25831.6|18
1631130300000|2021-09-08 19:45:00|25856.6|25841.6|25856.6|25841.6|25866.6|25851.6|25849.1|25834.1|16
1631130600000|2021-09-08 19:50:00|25859.1|25844.1|25861.6|25846.6|25866.6|25851.6|25854.1|25839.1|6
1631130900000|2021-09-08 19:55:00|25859.1|25844.1|25851.6|25836.6|25866.6|25851.6|25851.6|25836.6|13
1631131200000|2021-09-08 20:00:00|25880.2|25840.2|25871.6|25831.6|25880.2|25840.2|25869.1|25829.1|0
1631131500000|2021-09-08 20:05:00|25871.8|25831.8|25869.1|25829.1|25872.8|25832.8|25867.9|25827.9|0
1631131800000|2021-09-08 20:10:00|25868.9|25828.9|25871.6|25831.6|25872.8|25832.8|25866.6|25826.6|0
1631132100000|2021-09-08 20:15:00|25871.8|25831.8|25869.1|25829.1|25872.8|25832.8|25869.1|25829.1|0
1631132400000|2021-09-08 20:20:00|25869.3|25829.3|25869.1|25829.1|25870.4|25830.4|25869.1|25829.1|0
1631132700000|2021-09-08 20:25:00|25869.3|25829.3|25871.6|25831.6|25871.6|25831.6|25869.3|25829.3|0
1631133000000|2021-09-08 20:30:00|25871.8|25831.8|25870.4|25830.4|25872.8|25832.8|25870.4|25830.4|0
1631133300000|2021-09-08 20:35:00|25870.7|25830.7|25870.7|25830.7|25870.7|25830.7|25869.5|25829.5|0
1631133600000|2021-09-08 20:40:00|25870.5|25830.5|25872|25832|25872|25832|25869.5|25829.5|0
1631133900000|2021-09-08 20:45:00|25871.8|25831.8|25869.5|25829.5|25871.8|25831.8|25869.5|25829.5|0
1631134500000|2021-09-08 20:55:00|25869.7|25829.7|25870.6|25830.6|25871.4|25831.4|25869.5|25829.5|0
1631134800000|2021-09-08 21:00:00|25871.2|25831.2|25870.1|25830.1|25871.2|25831.2|25869.1|25829.1|0
1631135100000|2021-09-08 21:05:00|25870.6|25830.6|25870.6|25830.6|25870.6|25830.6|25870.6|25830.6|0
1631135400000|2021-09-08 21:10:00|25870.1|25830.1|25868.6|25828.6|25870.1|25830.1|25867.5|25827.5|0
1631135700000|2021-09-08 21:15:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25868.6|25828.6|0
1631136000000|2021-09-08 21:20:00|25868.6|25828.6|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631136300000|2021-09-08 21:25:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|0
1631136600000|2021-09-08 21:30:00|25868.6|25828.6|25868.6|25828.6|25868.6|25828.6|25868.6|25828.6|0
1631136900000|2021-09-08 21:35:00|25869.1|25829.1|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631137200000|2021-09-08 21:40:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|0
1631137500000|2021-09-08 21:45:00|25868.6|25828.6|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631138100000|2021-09-08 21:55:00|25868.1|25828.1|25867|25827|25868.6|25828.6|25867|25827|0
1631138400000|2021-09-08 22:00:00|25866.8|25826.8|25864.5|25824.5|25872.6|25832.6|25864.5|25824.5|0
1631138700000|2021-09-08 22:05:00|25864.7|25824.7|25864.5|25824.5|25868.3|25828.3|25864.5|25824.5|0
1631139000000|2021-09-08 22:10:00|25864.7|25824.7|25864.5|25824.5|25865.8|25825.8|25863.3|25823.3|0
1631139300000|2021-09-08 22:15:00|25864.7|25824.7|25864.5|25824.5|25867|25827|25864.5|25824.5|0
1631139600000|2021-09-08 22:20:00|25864.7|25824.7|25864.5|25824.5|25865.8|25825.8|25864.5|25824.5|0
1631139900000|2021-09-08 22:25:00|25864.6|25824.6|25864.5|25824.5|25865.8|25825.8|25862|25822|0
1631140200000|2021-09-08 22:30:00|25864.3|25824.3|25856.5|25816.5|25864.3|25824.3|25856.5|25816.5|0
1631140500000|2021-09-08 22:35:00|25856.7|25816.7|25857.8|25817.8|25859.5|25819.5|25856.5|25816.5|0
1631140800000|2021-09-08 22:40:00|25857.6|25817.6|25857.8|25817.8|25859.5|25819.5|25856.5|25816.5|0
1631141100000|2021-09-08 22:45:00|25858|25818|25856.5|25816.5|25859.5|25819.5|25856.5|25816.5|0
1631141400000|2021-09-08 22:50:00|25856.4|25816.4|25855.3|25815.3|25856.5|25816.5|25854|25814|0
1631141700000|2021-09-08 22:55:00|25855.1|25815.1|25855.3|25815.3|25855.3|25815.3|25852.8|25812.8|0
1631142000000|2021-09-08 23:00:00|25855.1|25815.1|25851.5|25811.5|25855.3|25815.3|25850.3|25810.3|0
1631142300000|2021-09-08 23:05:00|25851.3|25811.3|25854|25814|25854|25814|25850.3|25810.3|0
1631142600000|2021-09-08 23:10:00|25854.2|25814.2|25854|25814|25855.3|25815.3|25852.8|25812.8|0
1631142900000|2021-09-08 23:15:00|25854.2|25814.2|25856.5|25816.5|25857.8|25817.8|25854.2|25814.2|0
1631143200000|2021-09-08 23:20:00|25856.3|25816.3|25856.5|25816.5|25857.8|25817.8|25855.3|25815.3|0
1631143500000|2021-09-08 23:25:00|25856.4|25816.4|25851.5|25811.5|25856.4|25816.4|25851.5|25811.5|0
1631143800000|2021-09-08 23:30:00|25851.3|25811.3|25850.3|25810.3|25852.8|25812.8|25849.1|25809.1|0
1631144100000|2021-09-08 23:35:00|25850.2|25810.2|25846.6|25806.6|25850.3|25810.3|25846.6|25806.6|0
1631144400000|2021-09-08 23:40:00|25846.3|25806.3|25851.5|25811.5|25851.5|25811.5|25845.3|25805.3|0
1631144700000|2021-09-08 23:45:00|25851.8|25811.8|25857.8|25817.8|25860.8|25820.8|25851.8|25811.8|0
1631145000000|2021-09-08 23:50:00|25857.6|25817.6|25854|25814|25857.8|25817.8|25854|25814|0
1631145300000|2021-09-08 23:55:00|25854.2|25814.2|25851.5|25811.5|25855.3|25815.3|25849.1|25809.1|0
1631145600000|2021-09-09 00:00:00|25851.8|25811.8|25856.5|25816.5|25857.8|25817.8|25850.3|25810.3|0
1631145900000|2021-09-09 00:05:00|25856.4|25816.4|25856.5|25816.5|25864.5|25824.5|25855.3|25815.3|0
1631146200000|2021-09-09 00:10:00|25856.3|25816.3|25849.1|25809.1|25860.8|25820.8|25849.1|25809.1|0
1631146500000|2021-09-09 00:15:00|25849.3|25809.3|25834.5|25794.5|25850.3|25810.3|25831.6|25791.6|0
1631146800000|2021-09-09 00:20:00|25834.4|25794.4|25840.3|25800.3|25843.2|25803.2|25831.6|25791.6|0
1631147100000|2021-09-09 00:25:00|25841.3|25801.3|25848.8|25808.8|25849|25809|25841.3|25801.3|0
1631147400000|2021-09-09 00:30:00|25848.7|25808.7|25845.6|25805.6|25848.8|25808.8|25840|25800|0
1631147700000|2021-09-09 00:35:00|25845.5|25805.5|25845.2|25805.2|25848.4|25808.4|25845.2|25805.2|0
1631148000000|2021-09-09 00:40:00|25845.1|25805.1|25839.1|25799.1|25845.1|25805.1|25836.4|25796.4|0
1631148300000|2021-09-09 00:45:00|25838.1|25798.1|25818.2|25778.2|25842|25802|25816.3|25776.3|0
1631148600000|2021-09-09 00:50:00|25818.1|25778.1|25809.3|25769.3|25821.5|25781.5|25807.8|25767.8|0
1631148900000|2021-09-09 00:55:00|25809.5|25769.5|25815.1|25775.1|25818.1|25778.1|25809.3|25769.3|0
1631149200000|2021-09-09 01:00:00|25815|25775|25815.6|25775.6|25815.6|25775.6|25803.2|25763.2|0
1631149500000|2021-09-09 01:05:00|25815.7|25775.7|25824|25784|25827|25787|25812.8|25772.8|0
1631149800000|2021-09-09 01:10:00|25823.4|25783.4|25830.3|25790.3|25833.4|25793.4|25821.1|25781.1|0
1631150100000|2021-09-09 01:15:00|25830.5|25790.5|25836.1|25796.1|25836.2|25796.2|25826|25786|0
1631150400000|2021-09-09 01:20:00|25836.2|25796.2|25830.2|25790.2|25841.9|25801.9|25830.2|25790.2|0
1631150700000|2021-09-09 01:25:00|25830.3|25790.3|25833.3|25793.3|25837.8|25797.8|25827.3|25787.3|0
1631151000000|2021-09-09 01:30:00|25833.8|25793.8|25834.6|25794.6|25843.5|25803.5|25820|25780|0
1631151300000|2021-09-09 01:35:00|25834.4|25794.4|25818.6|25778.6|25840.5|25800.5|25814.2|25774.2|0
1631151600000|2021-09-09 01:40:00|25818.1|25778.1|25814.8|25774.8|25820.4|25780.4|25805.5|25765.5|0
1631151900000|2021-09-09 01:45:00|25815.3|25775.3|25819.1|25779.1|25820.8|25780.8|25808.8|25768.8|0
1631152200000|2021-09-09 01:50:00|25818.6|25778.6|25829.2|25789.2|25832.4|25792.4|25817.6|25777.6|0
1631152500000|2021-09-09 01:55:00|25828.2|25788.2|25832|25792|25834.9|25794.9|25823.3|25783.3|0
1631152800000|2021-09-09 02:00:00|25831.8|25791.8|25843.5|25803.5|25847|25807|25828.9|25788.9|0
1631153100000|2021-09-09 02:05:00|25843.4|25803.4|25840.8|25800.8|25843.7|25803.7|25837.6|25797.6|0
1631153400000|2021-09-09 02:10:00|25841.3|25801.3|25849.8|25809.8|25850.8|25810.8|25841.3|25801.3|0
1631153700000|2021-09-09 02:15:00|25850.3|25810.3|25846.7|25806.7|25852.5|25812.5|25846.6|25806.6|0
1631154000000|2021-09-09 02:20:00|25846.9|25806.9|25838|25798|25849.6|25809.6|25837.9|25797.9|0
1631154300000|2021-09-09 02:25:00|25837.9|25797.9|25840.9|25800.9|25843.8|25803.8|25832.3|25792.3|0
1631154600000|2021-09-09 02:30:00|25841.5|25801.5|25832.3|25792.3|25843.8|25803.8|25832.1|25792.1|0
1631154900000|2021-09-09 02:35:00|25832.1|25792.1|25840.8|25800.8|25840.9|25800.9|25829.4|25789.4|0
1631155200000|2021-09-09 02:40:00|25840.3|25800.3|25832|25792|25840.9|25800.9|25829.1|25789.1|0
1631155500000|2021-09-09 02:45:00|25831.8|25791.8|25814.9|25774.9|25831.8|25791.8|25814.9|25774.9|0
1631155800000|2021-09-09 02:50:00|25814.8|25774.8|25803.6|25763.6|25814.9|25774.9|25803.6|25763.6|0
1631156100000|2021-09-09 02:55:00|25804.1|25764.1|25804|25764|25806.7|25766.7|25800.4|25760.4|0
1631156400000|2021-09-09 03:00:00|25803.5|25763.5|25809.8|25769.8|25809.9|25769.9|25802.3|25762.3|0
1631156700000|2021-09-09 03:05:00|25809.6|25769.6|25816.6|25776.6|25818.3|25778.3|25809.6|25769.6|0
1631157000000|2021-09-09 03:10:00|25816.1|25776.1|25806.4|25766.4|25816.6|25776.6|25806.4|25766.4|0
1631157300000|2021-09-09 03:15:00|25806.3|25766.3|25795.8|25755.8|25806.4|25766.4|25794.6|25754.6|0
1631157600000|2021-09-09 03:20:00|25795.3|25755.3|25786.2|25746.2|25797.8|25757.8|25782.7|25742.7|0
1631157900000|2021-09-09 03:25:00|25786|25746|25791.9|25751.9|25793.3|25753.3|25777.3|25737.3|0
1631158200000|2021-09-09 03:30:00|25792.1|25752.1|25800.8|25760.8|25800.8|25760.8|25789|25749|0
1631158500000|2021-09-09 03:35:00|25799.7|25759.7|25803.8|25763.8|25806.7|25766.7|25798|25758|0
1631158800000|2021-09-09 03:40:00|25804.3|25764.3|25803.8|25763.8|25806.8|25766.8|25803.8|25763.8|0
1631159100000|2021-09-09 03:45:00|25803.7|25763.7|25800.8|25760.8|25808|25768|25800.6|25760.6|0
1631159400000|2021-09-09 03:50:00|25801.3|25761.3|25804.9|25764.9|25809.4|25769.4|25800.6|25760.6|0
1631159700000|2021-09-09 03:55:00|25805.4|25765.4|25803.5|25763.5|25809.4|25769.4|25803.4|25763.4|0
1631160000000|2021-09-09 04:00:00|25803.4|25763.4|25803.5|25763.5|25803.7|25763.7|25800.6|25760.6|0
1631160300000|2021-09-09 04:05:00|25803.6|25763.6|25804.4|25764.4|25809.3|25769.3|25803.2|25763.2|0
1631160600000|2021-09-09 04:10:00|25803.9|25763.9|25810.2|25770.2|25810.2|25770.2|25800|25760|0
1631160900000|2021-09-09 04:15:00|25809.7|25769.7|25808.6|25768.6|25811.6|25771.6|25805.7|25765.7|0
1631161200000|2021-09-09 04:20:00|25808.5|25768.5|25799.3|25759.3|25808.5|25768.5|25799.3|25759.3|0
1631161500000|2021-09-09 04:25:00|25798.8|25758.8|25800.8|25760.8|25805.3|25765.3|25797.8|25757.8|0
1631161800000|2021-09-09 04:30:00|25801.3|25761.3|25800.8|25760.8|25805.4|25765.4|25799.5|25759.5|0
1631162100000|2021-09-09 04:35:00|25801.3|25761.3|25793.7|25753.7|25802.4|25762.4|25790.6|25750.6|0
1631162400000|2021-09-09 04:40:00|25793.8|25753.8|25782.3|25742.3|25795|25755|25777.5|25737.5|0
1631162700000|2021-09-09 04:45:00|25782.8|25742.8|25770.5|25730.5|25788.2|25748.2|25767.8|25727.8|0
1631163000000|2021-09-09 04:50:00|25767.8|25727.8|25773.6|25733.6|25774.9|25734.9|25767.8|25727.8|0
1631163300000|2021-09-09 04:55:00|25773.7|25733.7|25782.1|25742.1|25782.3|25742.3|25773.6|25733.6|0
1631163600000|2021-09-09 05:00:00|25782|25742|25767.8|25727.8|25782.4|25742.4|25762.1|25722.1|0
1631163900000|2021-09-09 05:05:00|25767.7|25727.7|25771.8|25731.8|25776.3|25736.3|25764.9|25724.9|0
1631164200000|2021-09-09 05:10:00|25771.3|25731.3|25764.9|25724.9|25776.6|25736.6|25762.3|25722.3|0
1631164500000|2021-09-09 05:15:00|25765.9|25725.9|25776.1|25736.1|25776.4|25736.4|25764.9|25724.9|0
1631164800000|2021-09-09 05:20:00|25776.3|25736.3|25765.1|25725.1|25776.3|25736.3|25765|25725|0
1631165100000|2021-09-09 05:25:00|25766.2|25726.2|25749.5|25709.5|25770.8|25730.8|25746.4|25706.4|0
1631165400000|2021-09-09 05:30:00|25749.3|25709.3|25753.8|25713.8|25755.4|25715.4|25731.3|25691.3|0
1631165700000|2021-09-09 05:35:00|25754|25714|25761.5|25721.5|25761.5|25721.5|25740.4|25700.4|0
1631166000000|2021-09-09 05:40:00|25761.4|25721.4|25746.9|25706.9|25764.1|25724.1|25746.9|25706.9|0
1631166300000|2021-09-09 05:45:00|25748|25708|25767.5|25727.5|25773.1|25733.1|25744|25704|0
1631166600000|2021-09-09 05:50:00|25767.3|25727.3|25761.1|25721.1|25770.4|25730.4|25755.5|25715.5|0
1631166900000|2021-09-09 05:55:00|25761.3|25721.3|25743.6|25703.6|25764.1|25724.1|25743.6|25703.6|0
1631167200000|2021-09-09 06:00:00|25742.6|25702.6|25721.6|25706.6|25761|25721|25704.1|25689.1|53
1631167500000|2021-09-09 06:05:00|25724.1|25709.1|25716.6|25701.6|25729.1|25714.1|25694.1|25679.1|77
1631167800000|2021-09-09 06:10:00|25714.1|25699.1|25746.6|25731.6|25746.6|25731.6|25714.1|25699.1|24
1631168100000|2021-09-09 06:15:00|25744.1|25729.1|25754.1|25739.1|25764.1|25749.1|25744.1|25729.1|39
1631168400000|2021-09-09 06:20:00|25756.6|25741.6|25754.1|25739.1|25781.6|25766.6|25754.1|25739.1|22
1631168700000|2021-09-09 06:25:00|25756.6|25741.6|25756.6|25741.6|25764.1|25749.1|25751.6|25736.6|13
1631169000000|2021-09-09 06:30:00|25754.1|25739.1|25739.1|25724.1|25764.1|25749.1|25736.6|25721.6|21
1631169300000|2021-09-09 06:35:00|25741.6|25726.6|25729.1|25714.1|25744.1|25729.1|25729.1|25714.1|18
1631169600000|2021-09-09 06:40:00|25726.6|25711.6|25694.1|25679.1|25726.6|25711.6|25694.1|25679.1|26
1631169900000|2021-09-09 06:45:00|25699.1|25684.1|25689.1|25674.1|25711.6|25696.6|25689.1|25674.1|49
1631170200000|2021-09-09 06:50:00|25691.6|25676.6|25684.1|25669.1|25704.1|25689.1|25684.1|25669.1|21
1631170500000|2021-09-09 06:55:00|25681.6|25666.6|25724.1|25709.1|25724.1|25709.1|25681.6|25666.6|89
1631170800000|2021-09-09 07:00:00|25731.6|25716.6|25689.1|25674.1|25734.1|25719.1|25659.1|25644.1|764
1631171100000|2021-09-09 07:05:00|25694.1|25679.1|25669.1|25654.1|25706.6|25691.6|25644.1|25629.1|849
1631171400000|2021-09-09 07:10:00|25666.6|25651.6|25761.6|25746.6|25774.1|25759.1|25659.1|25644.1|522
1631171700000|2021-09-09 07:15:00|25764.1|25749.1|25786.6|25771.6|25806.6|25791.6|25764.1|25749.1|449
1631172000000|2021-09-09 07:20:00|25784.1|25769.1|25809.1|25794.1|25814.1|25799.1|25784.1|25769.1|406
1631172300000|2021-09-09 07:25:00|25814.1|25799.1|25779.1|25764.1|25814.1|25799.1|25759.1|25744.1|283
1631172600000|2021-09-09 07:30:00|25784.1|25769.1|25734.1|25719.1|25794.1|25779.1|25734.1|25719.1|269
1631172900000|2021-09-09 07:35:00|25736.6|25721.6|25699.1|25684.1|25744.1|25729.1|25689.1|25674.1|342
1631173200000|2021-09-09 07:40:00|25696.3|25681.3|25666.3|25651.3|25701.3|25686.3|25651.3|25636.3|424
1631173500000|2021-09-09 07:45:00|25663.8|25648.8|25686.3|25671.3|25701.3|25686.3|25646.3|25631.3|212
1631173800000|2021-09-09 07:50:00|25688.8|25673.8|25746.3|25731.3|25751.3|25736.3|25668.8|25653.8|328
1631174100000|2021-09-09 07:55:00|25748.8|25733.8|25751.3|25736.3|25766.3|25751.3|25736.3|25721.3|152
1631174400000|2021-09-09 08:00:00|25753.8|25738.8|25781.3|25766.3|25781.3|25766.3|25751.3|25736.3|178
1631174700000|2021-09-09 08:05:00|25778.8|25763.8|25761.3|25746.3|25786.3|25771.3|25751.3|25736.3|215
1631175000000|2021-09-09 08:10:00|25766.3|25751.3|25781.3|25766.3|25781.3|25766.3|25751.3|25736.3|125
1631175300000|2021-09-09 08:15:00|25786.3|25771.3|25811.3|25796.3|25811.3|25796.3|25776.3|25761.3|180
1631175600000|2021-09-09 08:20:00|25808.8|25793.8|25806.3|25791.3|25821.3|25806.3|25791.3|25776.3|169
1631175900000|2021-09-09 08:25:00|25808.8|25793.8|25786.3|25771.3|25811.3|25796.3|25778.8|25763.8|238
1631176200000|2021-09-09 08:30:00|25783.8|25768.8|25796.3|25781.3|25806.3|25791.3|25771.3|25756.3|143
1631176500000|2021-09-09 08:35:00|25798.8|25783.8|25786.3|25771.3|25806.3|25791.3|25786.3|25771.3|316
1631176800000|2021-09-09 08:40:00|25783.8|25768.8|25776.3|25761.3|25796.3|25781.3|25776.3|25761.3|82
1631177100000|2021-09-09 08:45:00|25778.8|25763.8|25766.3|25751.3|25791.3|25776.3|25763.8|25748.8|67
1631177400000|2021-09-09 08:50:00|25768.8|25753.8|25763.8|25748.8|25776.3|25761.3|25761.3|25746.3|101
1631177700000|2021-09-09 08:55:00|25766.3|25751.3|25751.3|25736.3|25766.3|25751.3|25746.3|25731.3|130
1631178000000|2021-09-09 09:00:00|25748.8|25733.8|25716.3|25701.3|25748.8|25733.8|25716.3|25701.3|123
1631178300000|2021-09-09 09:05:00|25721.3|25706.3|25718.8|25703.8|25726.3|25711.3|25711.3|25696.3|107
1631178600000|2021-09-09 09:10:00|25721.3|25706.3|25706.3|25691.3|25731.3|25716.3|25698.8|25683.8|167
1631178900000|2021-09-09 09:15:00|25701.3|25686.3|25696.3|25681.3|25721.3|25706.3|25696.3|25681.3|137
1631179200000|2021-09-09 09:20:00|25701.3|25686.3|25716.3|25701.3|25716.3|25701.3|25691.3|25676.3|60
1631179500000|2021-09-09 09:25:00|25713.8|25698.8|25743.8|25728.8|25751.3|25736.3|25706.3|25691.3|167
1631179800000|2021-09-09 09:30:00|25746.3|25731.3|25771.3|25756.3|25776.3|25761.3|25736.3|25721.3|140
1631180100000|2021-09-09 09:35:00|25768.8|25753.8|25761.3|25746.3|25776.3|25761.3|25751.3|25736.3|68
1631180400000|2021-09-09 09:40:00|25763.8|25748.8|25736.3|25721.3|25781.3|25766.3|25736.3|25721.3|331
1631180700000|2021-09-09 09:45:00|25741.3|25726.3|25766.3|25751.3|25766.3|25751.3|25736.3|25721.3|86
1631181000000|2021-09-09 09:50:00|25763.8|25748.8|25751.3|25736.3|25766.3|25751.3|25743.8|25728.8|195
1631181300000|2021-09-09 09:55:00|25748.8|25733.8|25758.8|25743.8|25763.8|25748.8|25748.8|25733.8|525
1631181600000|2021-09-09 10:00:00|25761.3|25746.3|25766.3|25751.3|25776.3|25761.3|25751.3|25736.3|125
1631181900000|2021-09-09 10:05:00|25763.8|25748.8|25766.3|25751.3|25776.3|25761.3|25756.3|25741.3|51
1631182200000|2021-09-09 10:10:00|25768.8|25753.8|25771.3|25756.3|25786.3|25771.3|25766.3|25751.3|121
1631182500000|2021-09-09 10:15:00|25766.3|25751.3|25796.3|25781.3|25796.3|25781.3|25766.3|25751.3|156
1631182800000|2021-09-09 10:20:00|25793.8|25778.8|25796.3|25781.3|25806.3|25791.3|25788.8|25773.8|75
1631183100000|2021-09-09 10:25:00|25798.8|25783.8|25801.3|25786.3|25803.8|25788.8|25796.3|25781.3|48
1631183400000|2021-09-09 10:30:00|25803.8|25788.8|25781.3|25766.3|25813.8|25798.8|25781.3|25766.3|104
1631183700000|2021-09-09 10:35:00|25778.8|25763.8|25771.3|25756.3|25781.3|25766.3|25756.3|25741.3|57
1631184000000|2021-09-09 10:40:00|25768.8|25753.8|25751.3|25736.3|25781.3|25766.3|25751.3|25736.3|102
1631184300000|2021-09-09 10:45:00|25756.3|25741.3|25761.3|25746.3|25771.3|25756.3|25746.3|25731.3|65
1631184600000|2021-09-09 10:50:00|25763.8|25748.8|25761.3|25746.3|25766.3|25751.3|25761.3|25746.3|55
1631184900000|2021-09-09 10:55:00|25758.8|25743.8|25761.3|25746.3|25766.3|25751.3|25756.3|25741.3|59
1631185200000|2021-09-09 11:00:00|25766.3|25751.3|25771.3|25756.3|25778.8|25763.8|25763.8|25748.8|85
1631185500000|2021-09-09 11:05:00|25773.8|25758.8|25786.3|25771.3|25791.3|25776.3|25771.3|25756.3|34
1631185800000|2021-09-09 11:10:00|25788.8|25773.8|25786.3|25771.3|25791.3|25776.3|25781.3|25766.3|47
1631186100000|2021-09-09 11:15:00|25788.8|25773.8|25806.3|25791.3|25811.3|25796.3|25788.8|25773.8|76
1631186400000|2021-09-09 11:20:00|25803.8|25788.8|25806.3|25791.3|25806.3|25791.3|25796.3|25781.3|31
1631186700000|2021-09-09 11:25:00|25801.3|25786.3|25796.3|25781.3|25811.3|25796.3|25788.8|25773.8|69
1631187000000|2021-09-09 11:30:00|25793.8|25778.8|25791.3|25776.3|25801.3|25786.3|25788.8|25773.8|80
1631187300000|2021-09-09 11:35:00|25788.8|25773.8|25791.3|25776.3|25796.3|25781.3|25781.3|25766.3|55
1631187600000|2021-09-09 11:40:00|25787.6|25772.6|25770.1|25755.1|25802.6|25787.6|25770.1|25755.1|68
1631187900000|2021-09-09 11:45:00|25767.6|25752.6|25867.6|25852.6|25887.6|25872.6|25760.1|25745.1|667
1631188200000|2021-09-09 11:50:00|25872.6|25857.6|25902.6|25887.6|25907.6|25892.6|25867.6|25852.6|265
1631188500000|2021-09-09 11:55:00|25905.1|25890.1|25910.1|25895.1|25927.6|25912.6|25905.1|25890.1|165
1631188800000|2021-09-09 12:00:00|25912.6|25897.6|25912.6|25897.6|25917.6|25902.6|25890.1|25875.1|238
1631189100000|2021-09-09 12:05:00|25915.1|25900.1|25910.1|25895.1|25922.6|25907.6|25902.6|25887.6|109
1631189400000|2021-09-09 12:10:00|25912.6|25897.6|25907.6|25892.6|25927.6|25912.6|25907.6|25892.6|105
1631189700000|2021-09-09 12:15:00|25910.1|25895.1|25922.6|25907.6|25922.6|25907.6|25907.6|25892.6|92
1631190000000|2021-09-09 12:20:00|25920.1|25905.1|25867.6|25852.6|25922.6|25907.6|25865.1|25850.1|86
1631190300000|2021-09-09 12:25:00|25870.1|25855.1|25857.6|25842.6|25880.1|25865.1|25852.6|25837.6|102
1631190600000|2021-09-09 12:30:00|25862.6|25847.6|25867.6|25852.6|25877.6|25862.6|25847.6|25832.6|581
1631190900000|2021-09-09 12:35:00|25862.6|25847.6|25872.6|25857.6|25882.6|25867.6|25852.6|25837.6|74
1631191200000|2021-09-09 12:40:00|25875.1|25860.1|25857.6|25842.6|25877.6|25862.6|25857.6|25842.6|35
1631191500000|2021-09-09 12:45:00|25852.6|25837.6|25912.6|25897.6|25912.6|25897.6|25850.1|25835.1|138
1631191800000|2021-09-09 12:50:00|25907.6|25892.6|25920.1|25905.1|25932.6|25917.6|25905.1|25890.1|177
1631192100000|2021-09-09 12:55:00|25922.6|25907.6|25912.6|25897.6|25932.6|25917.6|25907.6|25892.6|95
1631192400000|2021-09-09 13:00:00|25910.1|25895.1|25882.6|25867.6|25912.6|25897.6|25880.1|25865.1|140
1631192700000|2021-09-09 13:05:00|25885.1|25870.1|25880.1|25865.1|25892.6|25877.6|25872.6|25857.6|142
1631193000000|2021-09-09 13:10:00|25877.6|25862.6|25877.6|25862.6|25882.6|25867.6|25865.1|25850.1|62
1631193300000|2021-09-09 13:15:00|25880.1|25865.1|25882.6|25867.6|25892.6|25877.6|25870.1|25855.1|51
1631193600000|2021-09-09 13:20:00|25880.1|25865.1|25852.6|25837.6|25882.6|25867.6|25847.6|25832.6|105
1631193900000|2021-09-09 13:25:00|25855.1|25840.1|25852.6|25837.6|25860.1|25845.1|25842.6|25827.6|105
1631194200000|2021-09-09 13:30:00|25850.1|25835.1|25892.6|25877.6|25892.6|25877.6|25827.6|25812.6|197
1631194500000|2021-09-09 13:35:00|25897.6|25882.6|25902.6|25887.6|25907.6|25892.6|25887.6|25872.6|197
1631194800000|2021-09-09 13:40:00|25900.1|25885.1|25912.6|25897.6|25932.6|25917.6|25895.1|25880.1|193
1631195100000|2021-09-09 13:45:00|25910.1|25895.1|25902.6|25887.6|25912.6|25897.6|25877.6|25862.6|519
1631195400000|2021-09-09 13:50:00|25900.1|25885.1|25937.6|25922.6|25945.1|25930.1|25900.1|25885.1|202
1631195700000|2021-09-09 13:55:00|25942.6|25927.6|25932.6|25917.6|25945.1|25930.1|25917.6|25902.6|118
1631196000000|2021-09-09 14:00:00|25937.6|25922.6|25972.6|25957.6|25982.6|25967.6|25937.6|25922.6|290
1631196300000|2021-09-09 14:05:00|25977.6|25962.6|25957.6|25942.6|25982.6|25967.6|25955.1|25940.1|126
1631196600000|2021-09-09 14:10:00|25955|25940|25972.5|25957.5|25975|25960|25945|25930|129
1631196900000|2021-09-09 14:15:00|25975|25960|25960|25945|25977.5|25962.5|25960|25945|109
1631197200000|2021-09-09 14:20:00|25965|25950|25970|25955|25975|25960|25960|25945|202
1631197500000|2021-09-09 14:25:00|25975|25960|25975|25960|25985|25970|25965|25950|169
1631197800000|2021-09-09 14:30:00|25980|25965|25980|25965|25992.5|25977.5|25975|25960|168
1631198100000|2021-09-09 14:35:00|25982.5|25967.5|26000|25985|26007.5|25992.5|25982.5|25967.5|152
1631198400000|2021-09-09 14:40:00|25995|25980|25975|25960|25997.5|25982.5|25975|25960|167
1631198700000|2021-09-09 14:45:00|25980|25965|25965|25950|25990|25975|25965|25950|650
1631199000000|2021-09-09 14:50:00|25970|25955|25965|25950|25975|25960|25960|25945|285
1631199300000|2021-09-09 14:55:00|25970|25955|25970|25955|25975|25960|25955|25940|195
1631199600000|2021-09-09 15:00:00|25972.5|25957.5|25970|25955|25975|25960|25962.5|25947.5|122
1631199900000|2021-09-09 15:05:00|25975|25960|25975|25960|25980|25965|25972.5|25957.5|127
1631200200000|2021-09-09 15:10:00|25970|25955|25965|25950|25975|25960|25965|25950|107
1631200500000|2021-09-09 15:15:00|25962.5|25947.5|25945|25930|25962.5|25947.5|25945|25930|148
1631200800000|2021-09-09 15:20:00|25942.5|25927.5|25915|25900|25945|25930|25910|25895|274
1631201100000|2021-09-09 15:25:00|25920|25905|25905|25890|25925|25910|25895|25880|349
1631201400000|2021-09-09 15:30:00|25907.5|25892.5|25920|25905|25925|25910|25890|25875|412
1631201700000|2021-09-09 15:35:00|25917.5|25902.5|25925|25910|25930|25915|25910|25895|614
1631202000000|2021-09-09 15:40:00|25920|25905|25945|25930|25950|25935|25920|25905|98
1631202300000|2021-09-09 15:45:00|25947.5|25932.5|25955|25940|25955|25940|25945|25930|40
1631202600000|2021-09-09 15:50:00|25957.5|25937.5|25942.5|25922.5|25962.5|25942.5|25937.5|25917.5|39
1631202900000|2021-09-09 15:55:00|25947.5|25917.5|25957.5|25937.5|25957.5|25937.5|25942.5|25917.5|36
1631203200000|2021-09-09 16:00:00|25952.5|25932.5|25932.5|25912.5|25957.5|25932.5|25932.5|25912.5|5
1631203500000|2021-09-09 16:05:00|25937.5|25917.5|25942.5|25917.5|25942.5|25922.5|25932.5|25912.5|23
1631203800000|2021-09-09 16:10:00|25937.5|25922.5|25937.5|25917.5|25942.5|25922.5|25932.5|25912.5|11
1631204100000|2021-09-09 16:15:00|25932.5|25912.5|25932.5|25912.5|25937.5|25912.5|25917.5|25897.5|22
1631204400000|2021-09-09 16:20:00|25937.5|25907.5|25927.5|25907.5|25937.5|25912.5|25927.5|25907.5|5
1631204700000|2021-09-09 16:25:00|25932.5|25912.5|25927.5|25902.5|25932.5|25912.5|25922.5|25902.5|2
1631205000000|2021-09-09 16:30:00|25922.5|25897.5|25932.5|25912.5|25932.5|25912.5|25907.5|25887.5|27
1631205300000|2021-09-09 16:35:00|25937.5|25917.5|25942.5|25917.5|25942.5|25922.5|25937.5|25917.5|7
1631205600000|2021-09-09 16:40:00|25947.5|25922.5|25942.5|25922.5|25947.5|25927.5|25937.5|25917.5|4
1631205900000|2021-09-09 16:45:00|25947.5|25927.5|25942.5|25922.5|25947.5|25927.5|25942.5|25922.5|5
1631206200000|2021-09-09 16:50:00|25947.5|25917.5|25927.5|25907.5|25947.5|25917.5|25927.5|25907.5|17
1631206500000|2021-09-09 16:55:00|25922.5|25902.5|25917.5|25897.5|25932.5|25907.5|25917.5|25897.5|9
1631206800000|2021-09-09 17:00:00|25922.5|25892.5|25922.5|25902.5|25927.5|25907.5|25912.5|25892.5|7
1631207100000|2021-09-09 17:05:00|25927.5|25897.5|25907.5|25882.5|25927.5|25902.5|25907.5|25882.5|25
1631207400000|2021-09-09 17:10:00|25912.5|25887.5|25912.5|25892.5|25917.5|25897.5|25902.5|25882.5|7
1631207700000|2021-09-09 17:15:00|25917.5|25897.5|25897.5|25877.5|25917.5|25897.5|25897.5|25877.5|18
1631208000000|2021-09-09 17:20:00|25892.5|25872.5|25852.5|25832.5|25892.5|25872.5|25842.5|25822.5|53
1631208300000|2021-09-09 17:25:00|25857.5|25827.5|25847.5|25822.5|25857.5|25832.5|25832.5|25807.5|35
1631208600000|2021-09-09 17:30:00|25842.5|25817.5|25817.5|25792.5|25842.5|25817.5|25802.5|25782.5|91
1631208900000|2021-09-09 17:35:00|25812.5|25787.5|25787.5|25762.5|25817.5|25797.5|25782.5|25757.5|44
1631209200000|2021-09-09 17:40:00|25782.5|25767.5|25797.5|25772.5|25817.5|25792.5|25782.5|25762.5|14
1631209500000|2021-09-09 17:45:00|25792.5|25767.5|25812.5|25787.5|25812.5|25792.5|25792.5|25767.5|17
1631209800000|2021-09-09 17:50:00|25807.5|25792.5|25812.5|25787.5|25822.5|25797.5|25802.5|25777.5|14
1631210100000|2021-09-09 17:55:00|25817.5|25792.5|25807.5|25787.5|25822.5|25802.5|25807.5|25782.5|8
1631210400000|2021-09-09 18:00:00|25802.5|25782.5|25777.5|25752.5|25817.5|25797.5|25777.5|25752.5|13
1631210700000|2021-09-09 18:05:00|25782.5|25757.5|25807.5|25782.5|25807.5|25787.5|25777.5|25752.5|11
1631211000000|2021-09-09 18:10:00|25802.5|25787.5|25812.5|25792.5|25812.5|25792.5|25802.5|25782.5|2
1631211300000|2021-09-09 18:15:00|25807.5|25787.5|25797.5|25777.5|25812.5|25792.5|25797.5|25777.5|6
1631211600000|2021-09-09 18:20:00|25802.5|25782.5|25802.5|25782.5|25807.5|25787.5|25792.5|25772.5|11
1631211900000|2021-09-09 18:25:00|25807.5|25787.5|25797.5|25782.5|25812.5|25787.5|25797.5|25772.5|24
1631212200000|2021-09-09 18:30:00|25795|25780|25792.5|25777.5|25805|25790|25790|25775|10
1631212500000|2021-09-09 18:35:00|25790|25775|25790|25775|25800|25785|25785|25770|15
1631212800000|2021-09-09 18:40:00|25787.5|25772.5|25792.5|25777.5|25797.5|25782.5|25787.5|25772.5|6
1631213100000|2021-09-09 18:45:00|25795|25780|25815|25800|25820|25805|25795|25780|3
1631213400000|2021-09-09 18:50:00|25817.5|25802.5|25820|25805|25827.5|25812.5|25810|25795|27
1631213700000|2021-09-09 18:55:00|25817.5|25802.5|25825|25810|25827.5|25812.5|25817.5|25802.5|1
1631214000000|2021-09-09 19:00:00|25830|25815|25822.5|25807.5|25830|25815|25822.5|25807.5|4
1631214300000|2021-09-09 19:05:00|25820|25805|25815|25800|25830|25815|25815|25800|10
1631214600000|2021-09-09 19:10:00|25817.5|25802.5|25825|25810|25835|25820|25817.5|25802.5|12
1631214900000|2021-09-09 19:15:00|25822.5|25807.5|25817.5|25802.5|25822.5|25807.5|25817.5|25802.5|2
1631215200000|2021-09-09 19:20:00|25820|25805|25827.5|25812.5|25830|25815|25820|25805|16
1631215500000|2021-09-09 19:25:00|25825|25810|25817.5|25802.5|25825|25810|25817.5|25802.5|0
1631215800000|2021-09-09 19:30:00|25815|25800|25822.5|25807.5|25827.5|25812.5|25812.5|25797.5|2
1631216100000|2021-09-09 19:35:00|25820|25805|25840|25825|25840|25825|25815|25800|2
1631216400000|2021-09-09 19:40:00|25837.5|25822.5|25842.5|25827.5|25855|25840|25837.5|25822.5|34
1631216700000|2021-09-09 19:45:00|25840|25825|25820|25805|25842.5|25827.5|25820|25805|6
1631217000000|2021-09-09 19:50:00|25822.5|25807.5|25807.5|25792.5|25822.5|25807.5|25807.5|25792.5|15
1631217300000|2021-09-09 19:55:00|25810|25795|25822.5|25807.5|25825|25810|25807.5|25792.5|14
1631217600000|2021-09-09 20:00:00|25830.3|25790.3|25828.5|25788.5|25846.5|25806.5|25828.5|25788.5|0
1631217900000|2021-09-09 20:05:00|25828.2|25788.2|25794.8|25754.8|25828.5|25788.5|25791|25751|0
1631218200000|2021-09-09 20:10:00|25795|25755|25799.1|25759.1|25802.8|25762.8|25795|25755|0
1631218500000|2021-09-09 20:15:00|25798.8|25758.8|25801.6|25761.6|25801.6|25761.6|25793.5|25753.5|0
1631218800000|2021-09-09 20:20:00|25801.8|25761.8|25792.3|25752.3|25802.8|25762.8|25792.3|25752.3|0
1631219100000|2021-09-09 20:25:00|25792.5|25752.5|25794.8|25754.8|25797.8|25757.8|25792.3|25752.3|0
1631219400000|2021-09-09 20:30:00|25794.6|25754.6|25789.8|25749.8|25794.8|25754.8|25787.3|25747.3|0
1631219700000|2021-09-09 20:35:00|25790|25750|25784.8|25744.8|25791|25751|25783.6|25743.6|0
1631220000000|2021-09-09 20:40:00|25784.6|25744.6|25782.3|25742.3|25784.6|25744.6|25775.5|25735.5|0
1631220300000|2021-09-09 20:45:00|25782.1|25742.1|25789.8|25749.8|25789.8|25749.8|25780.5|25740.5|0
1631220600000|2021-09-09 20:50:00|25790|25750|25789.8|25749.8|25792.3|25752.3|25788.6|25748.6|0
1631220900000|2021-09-09 20:55:00|25789.4|25749.4|25795.2|25755.2|25795.4|25755.4|25784.8|25744.8|0
1631221200000|2021-09-09 21:00:00|25794.7|25754.7|25796.2|25756.2|25797.8|25757.8|25793.7|25753.7|0
1631221500000|2021-09-09 21:05:00|25795.7|25755.7|25794.2|25754.2|25795.7|25755.7|25792.1|25752.1|0
1631221800000|2021-09-09 21:10:00|25794.7|25754.7|25794.7|25754.7|25794.7|25754.7|25794.7|25754.7|0
1631222400000|2021-09-09 21:20:00|25793.7|25753.7|25797.3|25757.3|25797.3|25757.3|25792.1|25752.1|0
1631222700000|2021-09-09 21:25:00|25797.8|25757.8|25801.9|25761.9|25801.9|25761.9|25797.8|25757.8|0
1631223000000|2021-09-09 21:30:00|25802.4|25762.4|25801.9|25761.9|25802.4|25762.4|25801.9|25761.9|0
1631223300000|2021-09-09 21:35:00|25802.4|25762.4|25807.1|25767.1|25807.1|25767.1|25802.4|25762.4|0
1631223600000|2021-09-09 21:40:00|25805.5|25765.5|25832.3|25792.3|25832.8|25792.8|25805.5|25765.5|0
1631223900000|2021-09-09 21:45:00|25831.3|25791.3|25838.6|25798.6|25839.1|25799.1|25830.7|25790.7|0
1631224200000|2021-09-09 21:50:00|25839.1|25799.1|25838.1|25798.1|25839.1|25799.1|25837.6|25797.6|0
1631224500000|2021-09-09 21:55:00|25837.6|25797.6|25838.1|25798.1|25838.1|25798.1|25836|25796|0
1631224800000|2021-09-09 22:00:00|25838.9|25798.9|25833.4|25793.4|25840.9|25800.9|25830.9|25790.9|0
1631225100000|2021-09-09 22:05:00|25833.5|25793.5|25827.9|25787.9|25834|25794|25825.4|25785.4|0
1631225400000|2021-09-09 22:10:00|25828.1|25788.1|25833.4|25793.4|25835.9|25795.9|25827.9|25787.9|0
1631225700000|2021-09-09 22:15:00|25833.6|25793.6|25839.6|25799.6|25840.2|25800.2|25832.1|25792.1|0
1631226000000|2021-09-09 22:20:00|25839.7|25799.7|25834.8|25794.8|25844.8|25804.8|25834.8|25794.8|0
1631226300000|2021-09-09 22:25:00|25834.6|25794.6|25826.8|25786.8|25834.6|25794.6|25825.5|25785.5|0
1631226600000|2021-09-09 22:30:00|25827|25787|25824.3|25784.3|25828|25788|25823|25783|0
1631226900000|2021-09-09 22:35:00|25824.5|25784.5|25831.8|25791.8|25831.8|25791.8|25824.5|25784.5|0
1631227200000|2021-09-09 22:40:00|25831.9|25791.9|25828|25788|25833|25793|25826.8|25786.8|0
1631227500000|2021-09-09 22:45:00|25822.9|25782.9|25827.9|25787.9|25834.7|25794.7|25822.9|25782.9|0
1631227800000|2021-09-09 22:50:00|25828.1|25788.1|25833.4|25793.4|25833.4|25793.4|25828.1|25788.1|0
1631228100000|2021-09-09 22:55:00|25832.8|25792.8|25833.4|25793.4|25834.7|25794.7|25829.7|25789.7|0
1631228400000|2021-09-09 23:00:00|25833.3|25793.3|25826.7|25786.7|25833.4|25793.4|25819.2|25779.2|0
1631228700000|2021-09-09 23:05:00|25826.8|25786.8|25819.2|25779.2|25827.9|25787.9|25818.5|25778.5|0
1631229000000|2021-09-09 23:10:00|25819.4|25779.4|25825.4|25785.4|25826.7|25786.7|25819.4|25779.4|0
1631229300000|2021-09-09 23:15:00|25825.2|25785.2|25824.2|25784.2|25825.4|25785.4|25822.9|25782.9|0
1631229600000|2021-09-09 23:20:00|25824.4|25784.4|25827.9|25787.9|25828.5|25788.5|25824.4|25784.4|0
1631229900000|2021-09-09 23:25:00|25828|25788|25829.7|25789.7|25830.3|25790.3|25825.4|25785.4|0
1631230200000|2021-09-09 23:30:00|25829.8|25789.8|25833.4|25793.4|25835.9|25795.9|25828.5|25788.5|0
1631230500000|2021-09-09 23:35:00|25833.3|25793.3|25825.4|25785.4|25833.4|25793.4|25825.4|25785.4|0
1631230800000|2021-09-09 23:40:00|25825.3|25785.3|25830.9|25790.9|25830.9|25790.9|25824.8|25784.8|0
1631231100000|2021-09-09 23:45:00|25831.1|25791.1|25828.5|25788.5|25838.4|25798.4|25827.9|25787.9|0
1631231400000|2021-09-09 23:50:00|25828.6|25788.6|25829.7|25789.7|25833.4|25793.4|25827.3|25787.3|0
1631231700000|2021-09-09 23:55:00|25829.5|25789.5|25829.7|25789.7|25838.4|25798.4|25827.9|25787.9|0
1631232000000|2021-09-10 00:00:00|25829.9|25789.9|25840.9|25800.9|25841.5|25801.5|25827.9|25787.9|0
1631232300000|2021-09-10 00:05:00|25841|25801|25850.2|25810.2|25853.9|25813.9|25840.9|25800.9|0
1631232600000|2021-09-10 00:10:00|25850.4|25810.4|25846.4|25806.4|25853.9|25813.9|25845.2|25805.2|0
1631232900000|2021-09-10 00:15:00|25846.5|25806.5|25867.8|25827.8|25873.9|25833.9|25846.5|25806.5|0
1631233200000|2021-09-10 00:20:00|25867.9|25827.9|25862.1|25822.1|25870.7|25830.7|25856.3|25816.3|0
1631233500000|2021-09-10 00:25:00|25861.1|25821.1|25859.5|25819.5|25862.3|25822.3|25850.7|25810.7|0
1631233800000|2021-09-10 00:30:00|25859.4|25819.4|25847.8|25807.8|25862.3|25822.3|25845|25805|0
1631234100000|2021-09-10 00:35:00|25846.7|25806.7|25838.6|25798.6|25848.1|25808.1|25836.2|25796.2|0
1631234400000|2021-09-10 00:40:00|25838.8|25798.8|25839.2|25799.2|25850.4|25810.4|25838.6|25798.6|0
1631234700000|2021-09-10 00:45:00|25839.1|25799.1|25844.9|25804.9|25847.9|25807.9|25838.9|25798.9|0
1631235000000|2021-09-10 00:50:00|25845.4|25805.4|25847.6|25807.6|25850.7|25810.7|25844.7|25804.7|0
1631235300000|2021-09-10 00:55:00|25846.6|25806.6|25842.3|25802.3|25850.7|25810.7|25839.2|25799.2|0
1631235600000|2021-09-10 01:00:00|25842.1|25802.1|25830.8|25790.8|25842.2|25802.2|25829.1|25789.1|0
1631235900000|2021-09-10 01:05:00|25830.7|25790.7|25827.5|25787.5|25830.8|25790.8|25821.7|25781.7|0
1631236200000|2021-09-10 01:10:00|25827|25787|25821.5|25781.5|25827.5|25787.5|25818.5|25778.5|0
1631236500000|2021-09-10 01:15:00|25821.4|25781.4|25821.3|25781.3|25824.3|25784.3|25807.7|25767.7|0
1631236800000|2021-09-10 01:20:00|25821.8|25781.8|25819.5|25779.5|25826.8|25786.8|25816.6|25776.6|0
1631237100000|2021-09-10 01:25:00|25820|25780|25838.7|25798.7|25838.7|25798.7|25819.5|25779.5|0
1631237400000|2021-09-10 01:30:00|25838.2|25798.2|25844.2|25804.2|25847|25807|25830|25790|0
1631237700000|2021-09-10 01:35:00|25843.7|25803.7|25861.9|25821.9|25861.9|25821.9|25841.2|25801.2|0
1631238000000|2021-09-10 01:40:00|25862.1|25822.1|25862.6|25822.6|25878.3|25838.3|25862.1|25822.1|0
1631238300000|2021-09-10 01:45:00|25863.7|25823.7|25868.3|25828.3|25871.2|25831.2|25859.7|25819.7|0
1631238600000|2021-09-10 01:50:00|25868.2|25828.2|25905|25865|25905|25865|25868.2|25828.2|0
1631238900000|2021-09-10 01:55:00|25904.4|25864.4|25896.5|25856.5|25908.1|25868.1|25890.8|25850.8|0
1631239200000|2021-09-10 02:00:00|25896.4|25856.4|25900.8|25860.8|25910.9|25870.9|25896.4|25856.4|0
1631239500000|2021-09-10 02:05:00|25901.3|25861.3|25902.2|25862.2|25908.1|25868.1|25899.3|25859.3|0
1631239800000|2021-09-10 02:10:00|25901.7|25861.7|25902.3|25862.3|25905.2|25865.2|25896.3|25856.3|0
1631240100000|2021-09-10 02:15:00|25902.9|25862.9|25911|25871|25913.8|25873.8|25902.2|25862.2|0
1631240400000|2021-09-10 02:20:00|25911.6|25871.6|25916.7|25876.7|25916.7|25876.7|25905.2|25865.2|0
1631240700000|2021-09-10 02:25:00|25917.2|25877.2|25916.4|25876.4|25919.5|25879.5|25913.8|25873.8|0
1631241000000|2021-09-10 02:30:00|25916.3|25876.3|25924.8|25884.8|25926.6|25886.6|25914.7|25874.7|0
1631241300000|2021-09-10 02:35:00|25925.9|25885.9|25929.9|25889.9|25938.7|25898.7|25925.9|25885.9|0
1631241600000|2021-09-10 02:40:00|25929.8|25889.8|25929.6|25889.6|25935.7|25895.7|25926.9|25886.9|0
1631241900000|2021-09-10 02:45:00|25929.5|25889.5|25929.2|25889.2|25932.5|25892.5|25927.8|25887.8|0
1631242200000|2021-09-10 02:50:00|25928.7|25888.7|25929.2|25889.2|25931.9|25891.9|25926.3|25886.3|0
1631242500000|2021-09-10 02:55:00|25929|25889|25949.4|25909.4|25949.6|25909.6|25929|25889|0
1631242800000|2021-09-10 03:00:00|25949.6|25909.6|25955.1|25915.1|25958.7|25918.7|25949.6|25909.6|0
1631243100000|2021-09-10 03:05:00|25955.2|25915.2|25946.5|25906.5|25959.2|25919.2|25946.5|25906.5|0
1631243400000|2021-09-10 03:10:00|25945.5|25905.5|25949.9|25909.9|25951.1|25911.1|25943.8|25903.8|0
1631243700000|2021-09-10 03:15:00|25950|25910|25948.3|25908.3|25955.7|25915.7|25947|25907|0
1631244000000|2021-09-10 03:20:00|25947.8|25907.8|25944.1|25904.1|25949.9|25909.9|25943.9|25903.9|0
1631244300000|2021-09-10 03:25:00|25944.2|25904.2|25947.4|25907.4|25950.3|25910.3|25944.1|25904.1|0
1631244600000|2021-09-10 03:30:00|25947.3|25907.3|25950.2|25910.2|25951.4|25911.4|25947.3|25907.3|0
1631244900000|2021-09-10 03:35:00|25950.3|25910.3|25950.2|25910.2|25953.2|25913.2|25950.2|25910.2|0
1631245200000|2021-09-10 03:40:00|25949.1|25909.1|25947.4|25907.4|25950.3|25910.3|25947.3|25907.3|0
1631245500000|2021-09-10 03:45:00|25947.3|25907.3|25944.7|25904.7|25950.3|25910.3|25944.7|25904.7|0
1631245800000|2021-09-10 03:50:00|25944.8|25904.8|25944.7|25904.7|25947.6|25907.6|25944.7|25904.7|0
1631246100000|2021-09-10 03:55:00|25944.8|25904.8|25944.4|25904.4|25950.4|25910.4|25941.6|25901.6|0
1631246400000|2021-09-10 04:00:00|25944.9|25904.9|25943.9|25903.9|25947.1|25907.1|25942.4|25902.4|0
1631246700000|2021-09-10 04:05:00|25944|25904|25947.1|25907.1|25947.1|25907.1|25944|25904|0
1631247000000|2021-09-10 04:10:00|25947|25907|25942.5|25902.5|25947.1|25907.1|25941.5|25901.5|0
1631247300000|2021-09-10 04:15:00|25943|25903|25947.3|25907.3|25947.3|25907.3|25943|25903|0
1631247600000|2021-09-10 04:20:00|25948.3|25908.3|25950|25910|25956|25916|25947.3|25907.3|0
1631247900000|2021-09-10 04:25:00|25950.2|25910.2|25947.4|25907.4|25951.5|25911.5|25944.4|25904.4|0
1631248200000|2021-09-10 04:30:00|25947.3|25907.3|25961.9|25921.9|25962|25922|25947.3|25907.3|0
1631248500000|2021-09-10 04:35:00|25962|25922|25993|25953|26000|25960|25962|25922|0
1631248800000|2021-09-10 04:40:00|25993.1|25953.1|25984.5|25944.5|26001.7|25961.7|25984.3|25944.3|0
1631249100000|2021-09-10 04:45:00|25985.5|25945.5|25992.9|25952.9|25994.8|25954.8|25985.5|25945.5|0
1631249400000|2021-09-10 04:50:00|25992.8|25952.8|25998.3|25958.3|25998.4|25958.4|25990|25950|0
1631249700000|2021-09-10 04:55:00|25997.3|25957.3|25989.9|25949.9|25997.3|25957.3|25989.9|25949.9|0
1631250000000|2021-09-10 05:00:00|25990.9|25950.9|25995.7|25955.7|26003.9|25963.9|25990.9|25950.9|0
1631250300000|2021-09-10 05:05:00|25995.8|25955.8|25992.9|25952.9|25997.2|25957.2|25988.5|25948.5|0
1631250600000|2021-09-10 05:10:00|25993|25953|26002.7|25962.7|26005.8|25965.8|25993|25953|0
1631250900000|2021-09-10 05:15:00|26002.8|25962.8|25990.6|25950.6|26005.6|25965.6|25987.7|25947.7|0
1631251200000|2021-09-10 05:20:00|25990.7|25950.7|25997.8|25957.8|25999.4|25959.4|25990.6|25950.6|0
1631251500000|2021-09-10 05:25:00|25998|25958|26002.3|25962.3|26005.3|25965.3|25997.8|25957.8|0
1631251800000|2021-09-10 05:30:00|26002.4|25962.4|26005.2|25965.2|26005.2|25965.2|26002.1|25962.1|0
1631252100000|2021-09-10 05:35:00|26005.3|25965.3|26007.9|25967.9|26008.4|25968.4|25994.9|25954.9|0
1631252400000|2021-09-10 05:40:00|26007.8|25967.8|26001.4|25961.4|26010.8|25970.8|26000|25960|0
1631252700000|2021-09-10 05:45:00|26000.9|25960.9|25996.5|25956.5|26001.3|25961.3|25990.6|25950.6|0
1631253000000|2021-09-10 05:50:00|25996.4|25956.4|25996|25956|25998.7|25958.7|25993|25953|0
1631253300000|2021-09-10 05:55:00|25995.9|25955.9|25990.8|25950.8|25996.3|25956.3|25990.8|25950.8|0
1631253600000|2021-09-10 06:00:00|25991|25951|25952.5|25937.5|25996.8|25956.8|25950|25935|38
1631253900000|2021-09-10 06:05:00|25950|25935|25940|25925|25950|25935|25937.5|25922.5|22
1631254200000|2021-09-10 06:10:00|25945|25930|25952.5|25937.5|25952.5|25937.5|25942.5|25927.5|19
1631254500000|2021-09-10 06:15:00|25950|25935|25960|25945|25965|25950|25950|25935|12
1631254800000|2021-09-10 06:20:00|25957.5|25942.5|25945|25930|25960|25945|25942.5|25927.5|20
1631255100000|2021-09-10 06:25:00|25947.5|25932.5|25955|25940|25960|25945|25945|25930|10
1631255400000|2021-09-10 06:30:00|25952.5|25937.5|25950|25935|25957.5|25942.5|25950|25935|5
1631255700000|2021-09-10 06:35:00|25955|25940|25940|25925|25955|25940|25940|25925|18
1631256000000|2021-09-10 06:40:00|25937.5|25922.5|25932.5|25917.5|25940|25925|25930|25915|12
1631256300000|2021-09-10 06:45:00|25930|25915|25967.5|25952.5|25970|25955|25930|25915|432
1631256600000|2021-09-10 06:50:00|25965|25950|25960|25945|25970|25955|25957.5|25942.5|26
1631256900000|2021-09-10 06:55:00|25962.5|25947.5|25987.5|25972.5|25990|25975|25962.5|25947.5|51
1631257200000|2021-09-10 07:00:00|25982.5|25967.5|25950|25935|25990|25975|25940|25925|481
1631257500000|2021-09-10 07:05:00|25947.5|25932.5|25935|25920|25980|25965|25930|25915|442
1631257800000|2021-09-10 07:10:00|25940|25925|25967.5|25952.5|25975|25960|25935|25920|251
1631258100000|2021-09-10 07:15:00|25970|25955|25955|25940|25980|25965|25955|25940|208
1631258400000|2021-09-10 07:20:00|25957.5|25942.5|25962.5|25947.5|25965|25950|25950|25935|155
1631258700000|2021-09-10 07:25:00|25965|25950|25955|25940|25970|25955|25950|25935|114
1631259000000|2021-09-10 07:30:00|25960|25945|25932.5|25917.5|25970|25955|25920|25905|183
1631259300000|2021-09-10 07:35:00|25930|25915|25915|25900|25935|25920|25905|25890|213
1631259600000|2021-09-10 07:40:00|25919.8|25904.8|25924.8|25909.8|25934.8|25919.8|25907.3|25892.3|137
1631259900000|2021-09-10 07:45:00|25927.3|25912.3|25929.8|25914.8|25939.8|25924.8|25924.8|25909.8|107
1631260200000|2021-09-10 07:50:00|25932.3|25917.3|25929.8|25914.8|25944.8|25929.8|25927.3|25912.3|103
1631260500000|2021-09-10 07:55:00|25932.3|25917.3|25924.8|25909.8|25944.8|25929.8|25924.8|25909.8|69
1631260800000|2021-09-10 08:00:00|25927.3|25912.3|25929.8|25914.8|25934.8|25919.8|25909.8|25894.8|142
1631261100000|2021-09-10 08:05:00|25927.3|25912.3|25949.8|25934.8|25957.3|25942.3|25919.8|25904.8|113
1631261400000|2021-09-10 08:10:00|25947.3|25932.3|25949.8|25934.8|25957.3|25942.3|25944.8|25929.8|65
1631261700000|2021-09-10 08:15:00|25952.3|25937.3|25959.8|25944.8|25964.8|25949.8|25949.8|25934.8|87
1631262000000|2021-09-10 08:20:00|25964.8|25949.8|25964.8|25949.8|25964.8|25949.8|25954.8|25939.8|52
1631262300000|2021-09-10 08:25:00|25969.8|25954.8|25959.8|25944.8|25972.3|25957.3|25952.3|25937.3|115
1631262600000|2021-09-10 08:30:00|25964.8|25949.8|25969.8|25954.8|25977.3|25962.3|25959.8|25944.8|128
1631262900000|2021-09-10 08:35:00|25974.8|25959.8|25984.8|25969.8|25989.8|25974.8|25972.3|25957.3|138
1631263200000|2021-09-10 08:40:00|25979.8|25964.8|25994.8|25979.8|25994.8|25979.8|25979.8|25964.8|128
1631263500000|2021-09-10 08:45:00|25989.8|25974.8|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|106
1631263800000|2021-09-10 08:50:00|25992.3|25977.3|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|39
1631264100000|2021-09-10 08:55:00|25999.8|25984.8|25992.3|25977.3|25999.8|25984.8|25989.8|25974.8|43
1631264400000|2021-09-10 09:00:00|25994.8|25979.8|25994.8|25979.8|25999.8|25984.8|25984.8|25969.8|64
1631264700000|2021-09-10 09:05:00|25992.3|25977.3|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|56
1631265000000|2021-09-10 09:10:00|25989.8|25974.8|25979.8|25964.8|25989.8|25974.8|25979.8|25964.8|131
1631265300000|2021-09-10 09:15:00|25984.8|25969.8|25974.8|25959.8|25984.8|25969.8|25972.3|25957.3|103
1631265600000|2021-09-10 09:20:00|25969.8|25954.8|25949.8|25934.8|25974.8|25959.8|25949.8|25934.8|93
1631265900000|2021-09-10 09:25:00|25954.8|25939.8|25934.8|25919.8|25959.8|25944.8|25934.8|25919.8|125
1631266200000|2021-09-10 09:30:00|25929.8|25914.8|25919.8|25904.8|25939.8|25924.8|25919.8|25904.8|114
1631266500000|2021-09-10 09:35:00|25924.8|25909.8|25934.8|25919.8|25937.3|25922.3|25924.8|25909.8|48
1631266800000|2021-09-10 09:40:00|25937.3|25922.3|25922.3|25907.3|25939.8|25924.8|25922.3|25907.3|76
1631267100000|2021-09-10 09:45:00|25924.8|25909.8|25904.8|25889.8|25934.8|25919.8|25904.8|25889.8|123
1631267400000|2021-09-10 09:50:00|25907.3|25892.3|25902.3|25887.3|25907.3|25892.3|25889.8|25874.8|107
1631267700000|2021-09-10 09:55:00|25904.8|25889.8|25902.3|25887.3|25909.8|25894.8|25892.3|25877.3|94
1631268000000|2021-09-10 10:00:00|25904.8|25889.8|25909.8|25894.8|25919.8|25904.8|25902.3|25887.3|366
1631268300000|2021-09-10 10:05:00|25907.3|25892.3|25914.8|25899.8|25914.8|25899.8|25899.8|25884.8|54
1631268600000|2021-09-10 10:10:00|25909.8|25894.8|25919.8|25904.8|25919.8|25904.8|25904.8|25889.8|67
1631268900000|2021-09-10 10:15:00|25917.3|25902.3|25934.8|25919.8|25934.8|25919.8|25909.8|25894.8|82
1631269200000|2021-09-10 10:20:00|25937.3|25922.3|25934.8|25919.8|25939.8|25924.8|25929.8|25914.8|36
1631269500000|2021-09-10 10:25:00|25932.3|25917.3|25934.8|25919.8|25937.3|25922.3|25929.8|25914.8|25
1631269800000|2021-09-10 10:30:00|25929.8|25914.8|25889.8|25874.8|25929.8|25914.8|25889.8|25874.8|148
1631270100000|2021-09-10 10:35:00|25894.8|25879.8|25914.8|25899.8|25924.8|25909.8|25894.8|25879.8|85
1631270400000|2021-09-10 10:40:00|25917.3|25902.3|25919.8|25904.8|25929.8|25914.8|25914.8|25899.8|48
1631270700000|2021-09-10 10:45:00|25924.8|25909.8|25919.8|25904.8|25924.8|25909.8|25909.8|25894.8|57
1631271000000|2021-09-10 10:50:00|25914.8|25899.8|25929.8|25914.8|25929.8|25914.8|25914.8|25899.8|49
1631271300000|2021-09-10 10:55:00|25934.8|25919.8|25944.8|25929.8|25944.8|25929.8|25932.3|25917.3|79
1631271600000|2021-09-10 11:00:00|25942.3|25927.3|25937.3|25922.3|25949.8|25934.8|25934.8|25919.8|160
1631271900000|2021-09-10 11:05:00|25939.8|25924.8|25939.8|25924.8|25944.8|25929.8|25929.8|25914.8|114
1631272200000|2021-09-10 11:10:00|25934.8|25919.8|25944.8|25929.8|25944.8|25929.8|25934.8|25919.8|28
1631272500000|2021-09-10 11:15:00|25947.3|25932.3|25939.8|25924.8|25947.3|25932.3|25939.8|25924.8|19
1631272800000|2021-09-10 11:20:00|25942.3|25927.3|25944.8|25929.8|25944.8|25929.8|25939.8|25924.8|39
1631273100000|2021-09-10 11:25:00|25939.8|25924.8|25934.8|25919.8|25944.8|25929.8|25934.8|25919.8|17
1631273400000|2021-09-10 11:30:00|25937.3|25922.3|25919.8|25904.8|25939.8|25924.8|25914.8|25899.8|66
1631273700000|2021-09-10 11:35:00|25922.3|25907.3|25924.8|25909.8|25929.8|25914.8|25914.8|25899.8|41
1631274000000|2021-09-10 11:40:00|25921|25906|25901|25886|25921|25906|25893.5|25878.5|85
1631274300000|2021-09-10 11:45:00|25898.5|25883.5|25896|25881|25906|25891|25891|25876|66
1631274600000|2021-09-10 11:50:00|25898.5|25883.5|25903.5|25888.5|25916|25901|25898.5|25883.5|68
1631274900000|2021-09-10 11:55:00|25901|25886|25908.5|25893.5|25916|25901|25901|25886|36
1631275200000|2021-09-10 12:00:00|25906|25891|25901|25886|25906|25891|25896|25881|63
1631275500000|2021-09-10 12:05:00|25903.5|25888.5|25911|25896|25916|25901|25901|25886|33
1631275800000|2021-09-10 12:10:00|25906|25891|25916|25901|25916|25901|25906|25891|67
1631276100000|2021-09-10 12:15:00|25913.5|25898.5|25906|25891|25916|25901|25896|25881|78
1631276400000|2021-09-10 12:20:00|25911|25896|25911|25896|25916|25901|25906|25891|60
1631276700000|2021-09-10 12:25:00|25916|25901|25896|25881|25916|25901|25896|25881|38
1631277000000|2021-09-10 12:30:00|25901|25886|25911|25896|25913.5|25898.5|25896|25881|88
1631277300000|2021-09-10 12:35:00|25908.5|25893.5|25911|25896|25916|25901|25908.5|25893.5|50
1631277600000|2021-09-10 12:40:00|25916|25901|25916|25901|25921|25906|25906|25891|58
1631277900000|2021-09-10 12:45:00|25911|25896|25911|25896|25916|25901|25891|25876|60
1631278200000|2021-09-10 12:50:00|25913.5|25898.5|25901|25886|25916|25901|25901|25886|52
1631278500000|2021-09-10 12:55:00|25903.5|25888.5|25896|25881|25906|25891|25896|25881|23
1631278800000|2021-09-10 13:00:00|25901|25886|25906|25891|25906|25891|25883.5|25868.5|101
1631279100000|2021-09-10 13:05:00|25903.5|25888.5|25901|25886|25911|25896|25896|25881|67
1631279400000|2021-09-10 13:10:00|25903.5|25888.5|25896|25881|25903.5|25888.5|25891|25876|69
1631279700000|2021-09-10 13:15:00|25891|25876|25876|25861|25891|25876|25876|25861|92
1631280000000|2021-09-10 13:20:00|25871|25856|25876|25861|25876|25861|25856|25841|232
1631280300000|2021-09-10 13:25:00|25871|25856|25896|25881|25906|25891|25871|25856|96
1631280600000|2021-09-10 13:30:00|25891|25876|25901|25886|25911|25896|25881|25866|247
1631280900000|2021-09-10 13:35:00|25898.5|25883.5|25881|25866|25906|25891|25866|25851|122
1631281200000|2021-09-10 13:40:00|25878.5|25863.5|25836|25821|25893.5|25878.5|25831|25816|208
1631281500000|2021-09-10 13:45:00|25831|25816|25826|25811|25856|25841|25826|25811|236
1631281800000|2021-09-10 13:50:00|25823.5|25808.5|25801|25786|25826|25811|25801|25786|1201
1631282100000|2021-09-10 13:55:00|25798.5|25783.5|25776|25761|25816|25801|25771|25756|200
1631282400000|2021-09-10 14:00:00|25773.5|25758.5|25741|25726|25773.5|25758.5|25741|25726|358
1631282700000|2021-09-10 14:05:00|25743.5|25728.5|25746|25731|25758.5|25743.5|25726|25711|437
1631283000000|2021-09-10 14:10:00|25751|25736|25736|25721|25766|25751|25721|25706|349
1631283300000|2021-09-10 14:15:00|25731|25716|25761|25746|25781|25766|25731|25716|431
1631283600000|2021-09-10 14:20:00|25763.5|25748.5|25791|25776|25791|25776|25761|25746|184
1631283900000|2021-09-10 14:25:00|25786|25771|25776|25761|25796|25781|25776|25761|157
1631284200000|2021-09-10 14:30:00|25773.5|25758.5|25741|25726|25781|25766|25731|25716|279
1631284500000|2021-09-10 14:35:00|25743.5|25728.5|25731|25716|25746|25731|25726|25711|164
1631284800000|2021-09-10 14:40:00|25733.5|25718.5|25716|25701|25736|25721|25716|25701|129
1631285100000|2021-09-10 14:45:00|25711|25696|25693.5|25678.5|25716|25701|25686|25671|265
1631285400000|2021-09-10 14:50:00|25691|25676|25681|25666|25711|25696|25681|25666|347
1631285700000|2021-09-10 14:55:00|25678.5|25663.5|25696|25681|25711|25696|25648.5|25633.5|410
1631286000000|2021-09-10 15:00:00|25693.5|25678.5|25711|25696|25723.5|25708.5|25686|25671|914
1631286300000|2021-09-10 15:05:00|25708.5|25693.5|25711|25696|25716|25701|25686|25671|165
1631286600000|2021-09-10 15:10:00|25708.5|25693.5|25721|25706|25726|25711|25701|25686|125
1631286900000|2021-09-10 15:15:00|25716|25701|25711|25696|25721|25706|25706|25691|155
1631287200000|2021-09-10 15:20:00|25706|25691|25696|25681|25711|25696|25686|25671|190
1631287500000|2021-09-10 15:25:00|25698.5|25683.5|25706|25691|25713.5|25698.5|25696|25681|305
1631287800000|2021-09-10 15:30:00|25703.5|25688.5|25696|25681|25706|25691|25681|25666|483
1631288100000|2021-09-10 15:35:00|25698.5|25683.5|25706|25691|25721|25706|25696|25681|243
1631288400000|2021-09-10 15:40:00|25703.5|25688.5|25708.5|25693.5|25711|25696|25698.5|25683.5|76
1631288700000|2021-09-10 15:45:00|25706|25691|25701|25686|25726|25711|25701|25686|39
1631289000000|2021-09-10 15:50:00|25703.5|25683.5|25703.5|25683.5|25713.5|25693.5|25698.5|25678.5|56
1631289300000|2021-09-10 15:55:00|25708.5|25688.5|25713.5|25688.5|25718.5|25698.5|25703.5|25683.5|28
1631289600000|2021-09-10 16:00:00|25708.5|25683.5|25723.5|25703.5|25723.5|25703.5|25703.5|25683.5|24
1631289900000|2021-09-10 16:05:00|25728.5|25708.5|25748.5|25723.5|25748.5|25723.5|25723.5|25708.5|24
1631290200000|2021-09-10 16:10:00|25743.5|25718.5|25738.5|25718.5|25748.5|25723.5|25733.5|25713.5|25
1631290500000|2021-09-10 16:15:00|25743.5|25723.5|25743.5|25723.5|25753.5|25733.5|25738.5|25718.5|18
1631290800000|2021-09-10 16:20:00|25748.5|25728.5|25753.5|25733.5|25753.5|25733.5|25743.5|25723.5|1
1631291100000|2021-09-10 16:25:00|25748.5|25728.5|25753.5|25733.5|25753.5|25733.5|25748.5|25728.5|2
1631291400000|2021-09-10 16:30:00|25758.5|25728.5|25748.5|25723.5|25758.5|25733.5|25748.5|25723.5|6
1631291700000|2021-09-10 16:35:00|25743.5|25728.5|25758.5|25738.5|25763.5|25738.5|25743.5|25728.5|6
1631292000000|2021-09-10 16:40:00|25763.5|25743.5|25753.5|25728.5|25763.5|25743.5|25748.5|25728.5|21
1631292300000|2021-09-10 16:45:00|25748.5|25733.5|25748.5|25728.5|25753.5|25733.5|25743.5|25723.5|0
1631292600000|2021-09-10 16:50:00|25743.5|25723.5|25748.5|25728.5|25753.5|25728.5|25743.5|25723.5|9
1631292900000|2021-09-10 16:55:00|25753.5|25733.5|25748.5|25728.5|25753.5|25733.5|25748.5|25728.5|1
1631293200000|2021-09-10 17:00:00|25753.5|25733.5|25763.5|25738.5|25763.5|25738.5|25753.5|25733.5|6
1631293500000|2021-09-10 17:05:00|25758.5|25743.5|25753.5|25733.5|25763.5|25743.5|25753.5|25728.5|7
1631293800000|2021-09-10 17:10:00|25758.5|25738.5|25763.5|25743.5|25763.5|25743.5|25748.5|25728.5|8
1631294100000|2021-09-10 17:15:00|25758.5|25738.5|25758.5|25738.5|25763.5|25743.5|25758.5|25738.5|1
1631294400000|2021-09-10 17:20:00|25753.5|25733.5|25748.5|25728.5|25753.5|25733.5|25743.5|25723.5|14
1631294700000|2021-09-10 17:25:00|25743.5|25723.5|25743.5|25723.5|25748.5|25728.5|25743.5|25723.5|2
1631295000000|2021-09-10 17:30:00|25738.5|25718.5|25743.5|25723.5|25748.5|25728.5|25738.5|25718.5|3
1631295300000|2021-09-10 17:35:00|25748.5|25728.5|25753.5|25728.5|25753.5|25728.5|25743.5|25723.5|1
1631295600000|2021-09-10 17:40:00|25748.5|25733.5|25748.5|25723.5|25748.5|25733.5|25738.5|25718.5|5
1631295900000|2021-09-10 17:45:00|25743.5|25718.5|25733.5|25713.5|25743.5|25723.5|25733.5|25713.5|18
1631296200000|2021-09-10 17:50:00|25728.5|25708.5|25728.5|25708.5|25733.5|25713.5|25728.5|25708.5|1
1631296500000|2021-09-10 17:55:00|25733.5|25713.5|25738.5|25718.5|25743.5|25723.5|25728.5|25708.5|14
1631296800000|2021-09-10 18:00:00|25743.5|25723.5|25743.5|25718.5|25743.5|25723.5|25738.5|25718.5|4
1631297100000|2021-09-10 18:05:00|25738.5|25713.5|25738.5|25718.5|25743.5|25718.5|25733.5|25713.5|2
1631297400000|2021-09-10 18:10:00|25743.5|25723.5|25738.5|25718.5|25743.5|25723.5|25733.5|25713.5|1
1631297700000|2021-09-10 18:15:00|25733.5|25713.5|25728.5|25708.5|25733.5|25718.5|25728.5|25708.5|7
1631298000000|2021-09-10 18:20:00|25733.5|25713.5|25733.5|25708.5|25733.5|25713.5|25728.5|25708.5|16
1631298300000|2021-09-10 18:25:00|25728.5|25713.5|25713.5|25698.5|25728.5|25713.5|25713.5|25693.5|35
1631298600000|2021-09-10 18:30:00|25711|25696|25701|25686|25711|25696|25701|25686|2
1631298900000|2021-09-10 18:35:00|25698.5|25683.5|25701|25686|25701|25686|25698.5|25683.5|1
1631299200000|2021-09-10 18:40:00|25703.5|25688.5|25711|25696|25711|25696|25703.5|25688.5|8
1631299500000|2021-09-10 18:45:00|25708.5|25693.5|25708.5|25693.5|25708.5|25693.5|25708.5|25693.5|0
1631299800000|2021-09-10 18:50:00|25711|25696|25711|25696|25713.5|25698.5|25708.5|25693.5|6
1631300100000|2021-09-10 18:55:00|25713.5|25698.5|25711|25696|25718.5|25703.5|25711|25696|6
1631300400000|2021-09-10 19:00:00|25706|25691|25698.5|25683.5|25706|25691|25696|25681|8
1631300700000|2021-09-10 19:05:00|25696|25681|25693.5|25678.5|25706|25691|25691|25676|4
1631301000000|2021-09-10 19:10:00|25696|25681|25691|25676|25701|25686|25681|25666|25
1631301300000|2021-09-10 19:15:00|25688.5|25673.5|25676|25661|25693.5|25678.5|25671|25656|16
1631301600000|2021-09-10 19:20:00|25678.5|25663.5|25666|25651|25678.5|25663.5|25666|25651|7
1631301900000|2021-09-10 19:25:00|25668.5|25653.5|25666|25651|25676|25661|25666|25651|10
1631302200000|2021-09-10 19:30:00|25663.5|25648.5|25648.5|25633.5|25666|25651|25646|25631|88
1631302500000|2021-09-10 19:35:00|25651|25636|25631|25616|25651|25636|25626|25611|14
1631302800000|2021-09-10 19:40:00|25628.5|25613.5|25636|25621|25636|25621|25626|25611|5
1631303100000|2021-09-10 19:45:00|25633.5|25618.5|25626|25611|25633.5|25618.5|25626|25611|16
1631303400000|2021-09-10 19:50:00|25621|25606|25626|25611|25631|25616|25621|25606|51
1631303700000|2021-09-10 19:55:00|25623.5|25608.5|25631|25616|25638.5|25623.5|25621|25606|29
1631304000000|2021-09-10 20:00:00|25628.2|25588.2|25654.3|25614.3|25655.5|25615.5|25628.2|25588.2|0
1631304300000|2021-09-10 20:05:00|25654.5|25614.5|25648.1|25608.1|25656.8|25616.8|25643.8|25603.8|0
1631304600000|2021-09-10 20:10:00|25648.3|25608.3|25653.5|25613.5|25656|25616|25648.1|25608.1|0
1631304900000|2021-09-10 20:15:00|25653.4|25613.4|25659.7|25619.7|25661.5|25621.5|25651|25611|0
1631305200000|2021-09-10 20:20:00|25659.9|25619.9|25662.7|25622.7|25665.2|25625.2|25659.9|25619.9|0
1631305500000|2021-09-10 20:25:00|25662.6|25622.6|25661.5|25621.5|25662.7|25622.7|25659.7|25619.7|0
1631305800000|2021-09-10 20:30:00|25661.3|25621.3|25663.3|25623.3|25665.2|25625.2|25659.7|25619.7|0
1631306100000|2021-09-10 20:35:00|25663.2|25623.2|25665.2|25625.2|25666.5|25626.5|25662.7|25622.7|0
1631306400000|2021-09-10 20:40:00|25665|25625|25664|25624|25665.2|25625.2|25664|25624|0
1631306700000|2021-09-10 20:45:00|25664.2|25624.2|25662.7|25622.7|25665.2|25625.2|25661.5|25621.5|0
1631307000000|2021-09-10 20:50:00|25662.5|25622.5|25653.5|25613.5|25662.5|25622.5|25649.8|25609.8|0
1631307300000|2021-09-10 20:55:00|25653.6|25613.6|25652.3|25612.3|25658.5|25618.5|25649.8|25609.8|0
1631484000000|2021-09-12 22:00:00|25681.3|25641.3|25675.9|25635.9|25688.1|25648.1|25674.2|25634.2|0
1631484300000|2021-09-12 22:05:00|25676|25636|25666.7|25626.7|25678.4|25638.4|25663|25623|0
1631484600000|2021-09-12 22:10:00|25666.5|25626.5|25684.9|25644.9|25687.4|25647.4|25665.4|25625.4|0
1631484900000|2021-09-12 22:15:00|25685.1|25645.1|25683.1|25643.1|25687.4|25647.4|25677.6|25637.6|0
1631485200000|2021-09-12 22:20:00|25683.3|25643.3|25688.6|25648.6|25691.1|25651.1|25682.5|25642.5|0
1631485500000|2021-09-12 22:25:00|25688.4|25648.4|25684.9|25644.9|25688.4|25648.4|25681.9|25641.9|0
1631485800000|2021-09-12 22:30:00|25685.1|25645.1|25686.1|25646.1|25689.9|25649.9|25683.1|25643.1|0
1631486100000|2021-09-12 22:35:00|25686.3|25646.3|25691.7|25651.7|25692.4|25652.4|25686.1|25646.1|0
1631486400000|2021-09-12 22:40:00|25691.6|25651.6|25696.1|25656.1|25699.1|25659.1|25689.9|25649.9|0
1631486700000|2021-09-12 22:45:00|25696.3|25656.3|25697.8|25657.8|25702.8|25662.8|25696.3|25656.3|0
1631487000000|2021-09-12 22:50:00|25698.1|25658.1|25706.5|25666.5|25707.8|25667.8|25696.1|25656.1|0
1631487300000|2021-09-12 22:55:00|25706.7|25666.7|25702.8|25662.8|25707.8|25667.8|25700.3|25660.3|0
1631487600000|2021-09-12 23:00:00|25703|25663|25699.1|25659.1|25705.3|25665.3|25696.1|25656.1|0
1631487900000|2021-09-12 23:05:00|25699.3|25659.3|25705.3|25665.3|25705.3|25665.3|25699.3|25659.3|0
1631488200000|2021-09-12 23:10:00|25705.5|25665.5|25701.6|25661.6|25706.5|25666.5|25701.6|25661.6|0
1631488500000|2021-09-12 23:15:00|25701.8|25661.8|25699.1|25659.1|25702.8|25662.8|25699.1|25659.1|0
1631488800000|2021-09-12 23:20:00|25698.9|25658.9|25702.8|25662.8|25702.8|25662.8|25694.8|25654.8|0
1631489100000|2021-09-12 23:25:00|25701.9|25661.9|25707.8|25667.8|25707.8|25667.8|25696.1|25656.1|0
1631489400000|2021-09-12 23:30:00|25708|25668|25722|25682|25723.8|25683.8|25708|25668|0
1631489700000|2021-09-12 23:35:00|25721.8|25681.8|25718.2|25678.2|25722|25682|25715.7|25675.7|0
1631490000000|2021-09-12 23:40:00|25718.4|25678.4|25717|25677|25719.5|25679.5|25715.7|25675.7|0
1631490300000|2021-09-12 23:45:00|25716.9|25676.9|25723.6|25683.6|25723.6|25683.6|25715.7|25675.7|0
1631490600000|2021-09-12 23:50:00|25723.5|25683.5|25727.9|25687.9|25727.9|25687.9|25721.1|25681.1|0
1631490900000|2021-09-12 23:55:00|25727.8|25687.8|25722.4|25682.4|25727.9|25687.9|25721.1|25681.1|0
1631491200000|2021-09-13 00:00:00|25712.8|25672.8|25716.9|25676.9|25718.1|25678.1|25707|25667|0
1631491500000|2021-09-13 00:05:00|25716.7|25676.7|25712.1|25672.1|25719.4|25679.4|25711.4|25671.4|0
1631491800000|2021-09-13 00:10:00|25712.6|25672.6|25711.4|25671.4|25715.6|25675.6|25706.4|25666.4|0
1631492100000|2021-09-13 00:15:00|25711.6|25671.6|25718.5|25678.5|25735.9|25695.9|25710.8|25670.8|0
1631492400000|2021-09-13 00:20:00|25718.4|25678.4|25703.8|25663.8|25718.5|25678.5|25694.8|25654.8|0
1631492700000|2021-09-13 00:25:00|25703.9|25663.9|25678|25638|25709.5|25669.5|25676.7|25636.7|0
1631493000000|2021-09-13 00:30:00|25678.6|25638.6|25705.7|25665.7|25705.7|25665.7|25672.1|25632.1|0
1631493300000|2021-09-13 00:35:00|25705.1|25665.1|25713.5|25673.5|25723.7|25683.7|25702.8|25662.8|0
1631493600000|2021-09-13 00:40:00|25714|25674|25729.1|25689.1|25729.3|25689.3|25714|25674|0
1631493900000|2021-09-13 00:45:00|25729.3|25689.3|25721.2|25681.2|25732.2|25692.2|25721.1|25681.1|0
1631494200000|2021-09-13 00:50:00|25721.7|25681.7|25709.1|25669.1|25724.1|25684.1|25709.1|25669.1|0
1631494500000|2021-09-13 00:55:00|25708.6|25668.6|25672.6|25632.6|25709.3|25669.3|25671.2|25631.2|0
1631494800000|2021-09-13 01:00:00|25672.1|25632.1|25678.8|25638.8|25687.5|25647.5|25665.2|25625.2|0
1631495100000|2021-09-13 01:05:00|25678.9|25638.9|25666.7|25626.7|25684.7|25644.7|25659.4|25619.4|0
1631495400000|2021-09-13 01:10:00|25666.5|25626.5|25685.5|25645.5|25685.5|25645.5|25662.3|25622.3|0
1631495700000|2021-09-13 01:15:00|25685.3|25645.3|25670.6|25630.6|25685.6|25645.6|25664.5|25624.5|0
1631496000000|2021-09-13 01:20:00|25670.5|25630.5|25657|25617|25676.3|25636.3|25652.8|25612.8|0
1631496300000|2021-09-13 01:25:00|25656.5|25616.5|25658.7|25618.7|25667.6|25627.6|25652.8|25612.8|0
1631496600000|2021-09-13 01:30:00|25657.7|25617.7|25676.3|25636.3|25676.6|25636.6|25652.7|25612.7|0
1631496900000|2021-09-13 01:35:00|25676.4|25636.4|25659.3|25619.3|25679.2|25639.2|25658.1|25618.1|0
1631497200000|2021-09-13 01:40:00|25659.4|25619.4|25672.7|25632.7|25677.2|25637.2|25655.1|25615.1|0
1631497500000|2021-09-13 01:45:00|25672.2|25632.2|25673.7|25633.7|25684.6|25644.6|25660.7|25620.7|0
1631497800000|2021-09-13 01:50:00|25673.2|25633.2|25680|25640|25680|25640|25657.8|25617.8|0
1631498100000|2021-09-13 01:55:00|25681|25641|25662.1|25622.1|25685.7|25645.7|25660.9|25620.9|0
1631498400000|2021-09-13 02:00:00|25661.5|25621.5|25673.9|25633.9|25681.5|25641.5|25660.6|25620.6|0
1631498700000|2021-09-13 02:05:00|25674.4|25634.4|25682.8|25642.8|25687.4|25647.4|25666.6|25626.6|0
1631499000000|2021-09-13 02:10:00|25681.6|25641.6|25688.6|25648.6|25690.5|25650.5|25681.5|25641.5|0
1631499300000|2021-09-13 02:15:00|25688.7|25648.7|25672.4|25632.4|25690.2|25650.2|25672.4|25632.4|0
1631499600000|2021-09-13 02:20:00|25672.5|25632.5|25676.7|25636.7|25681.3|25641.3|25666.8|25626.8|0
1631499900000|2021-09-13 02:25:00|25676.8|25636.8|25667.8|25627.8|25676.8|25636.8|25663.7|25623.7|0
1631500200000|2021-09-13 02:30:00|25667.6|25627.6|25676.4|25636.4|25679.3|25639.3|25664.9|25624.9|0
1631500500000|2021-09-13 02:35:00|25676.9|25636.9|25680.2|25640.2|25682|25642|25676.3|25636.3|0
1631500800000|2021-09-13 02:40:00|25679.7|25639.7|25684.5|25644.5|25687.5|25647.5|25675.9|25635.9|0
1631501100000|2021-09-13 02:45:00|25684.3|25644.3|25674|25634|25684.3|25644.3|25672.7|25632.7|0
1631501400000|2021-09-13 02:50:00|25674.5|25634.5|25673|25633|25681.9|25641.9|25673|25633|0
1631501700000|2021-09-13 02:55:00|25673.1|25633.1|25677|25637|25677|25637|25666.9|25626.9|0
1631502000000|2021-09-13 03:00:00|25676.5|25636.5|25678.9|25638.9|25679|25639|25670.2|25630.2|0
1631502300000|2021-09-13 03:05:00|25678.4|25638.4|25680.3|25640.3|25682|25642|25670.4|25630.4|0
1631502600000|2021-09-13 03:10:00|25679.8|25639.8|25679.2|25639.2|25682.3|25642.3|25674.6|25634.6|0
1631502900000|2021-09-13 03:15:00|25679.3|25639.3|25698.1|25658.1|25702.8|25662.8|25679.3|25639.3|0
1631503200000|2021-09-13 03:20:00|25698.6|25658.6|25705.4|25665.4|25705.4|25665.4|25698.6|25658.6|0
1631503500000|2021-09-13 03:25:00|25705.2|25665.2|25696.4|25656.4|25705.2|25665.2|25696.3|25656.3|0
1631503800000|2021-09-13 03:30:00|25695.9|25655.9|25687.2|25647.2|25699.4|25659.4|25684.6|25644.6|0
1631504100000|2021-09-13 03:35:00|25687.4|25647.4|25690.4|25650.4|25696.1|25656.1|25682.9|25642.9|0
1631504400000|2021-09-13 03:40:00|25690.2|25650.2|25683.1|25643.1|25693.3|25653.3|25683.1|25643.1|0
1631504700000|2021-09-13 03:45:00|25683.2|25643.2|25679.9|25639.9|25684.6|25644.6|25675.7|25635.7|0
1631505000000|2021-09-13 03:50:00|25679.4|25639.4|25681.5|25641.5|25685.8|25645.8|25672.8|25632.8|0
1631505300000|2021-09-13 03:55:00|25681.6|25641.6|25678.4|25638.4|25681.6|25641.6|25674|25634|0
1631505600000|2021-09-13 04:00:00|25677.9|25637.9|25678.3|25638.3|25678.4|25638.4|25675.4|25635.4|0
1631505900000|2021-09-13 04:05:00|25678.8|25638.8|25681|25641|25685.3|25645.3|25678|25638|0
1631506200000|2021-09-13 04:10:00|25680.9|25640.9|25678.1|25638.1|25681.2|25641.2|25678.1|25638.1|0
1631506500000|2021-09-13 04:15:00|25678.3|25638.3|25681.3|25641.3|25681.3|25641.3|25672.2|25632.2|0
1631506800000|2021-09-13 04:20:00|25681.5|25641.5|25676.7|25636.7|25681.6|25641.6|25676.7|25636.7|0
1631507100000|2021-09-13 04:25:00|25676.9|25636.9|25671.4|25631.4|25682.9|25642.9|25671.3|25631.3|0
1631507400000|2021-09-13 04:30:00|25671.3|25631.3|25668.2|25628.2|25671.4|25631.4|25659.4|25619.4|0
1631507700000|2021-09-13 04:35:00|25668.1|25628.1|25679.7|25639.7|25681.1|25641.1|25668.1|25628.1|0
1631508000000|2021-09-13 04:40:00|25679.6|25639.6|25671.9|25631.9|25682.5|25642.5|25670.7|25630.7|0
1631508300000|2021-09-13 04:45:00|25671.4|25631.4|25665.2|25625.2|25671.4|25631.4|25662.5|25622.5|0
1631508600000|2021-09-13 04:50:00|25665.1|25625.1|25662|25622|25665.2|25625.2|25659.2|25619.2|0
1631508900000|2021-09-13 04:55:00|25661.9|25621.9|25664.9|25624.9|25665.1|25625.1|25659|25619|0
1631509200000|2021-09-13 05:00:00|25665.1|25625.1|25650.9|25610.9|25669.4|25629.4|25645|25605|0
1631509500000|2021-09-13 05:05:00|25651|25611|25630|25590|25651|25611|25626.4|25586.4|0
1631509800000|2021-09-13 05:10:00|25629.9|25589.9|25628.5|25588.5|25641.5|25601.5|25614.4|25574.4|0
1631510100000|2021-09-13 05:15:00|25627.9|25587.9|25623.8|25583.8|25632.9|25592.9|25623.8|25583.8|0
1631510400000|2021-09-13 05:20:00|25623.9|25583.9|25630.1|25590.1|25633|25593|25618.6|25578.6|0
1631510700000|2021-09-13 05:25:00|25630.7|25590.7|25640.6|25600.6|25642.2|25602.2|25627.1|25587.1|0
1631511000000|2021-09-13 05:30:00|25641.1|25601.1|25637.2|25597.2|25642.4|25602.4|25633.2|25593.2|0
1631511300000|2021-09-13 05:35:00|25636.7|25596.7|25646.2|25606.2|25647.9|25607.9|25630|25590|0
1631511600000|2021-09-13 05:40:00|25646.7|25606.7|25645.3|25605.3|25654|25614|25645|25605|0
1631511900000|2021-09-13 05:45:00|25645.8|25605.8|25661.6|25621.6|25663.5|25623.5|25645.1|25605.1|0
1631512200000|2021-09-13 05:50:00|25661.1|25621.1|25672|25632|25672.2|25632.2|25660.1|25620.1|0
1631512500000|2021-09-13 05:55:00|25672.2|25632.2|25692.4|25652.4|25692.4|25652.4|25672.2|25632.2|0
1631512800000|2021-09-13 06:00:00|25692.2|25652.2|25746|25731|25751|25736|25692.1|25652.1|63
1631513100000|2021-09-13 06:05:00|25748.5|25733.5|25766|25751|25766|25751|25746|25731|51
1631513400000|2021-09-13 06:10:00|25763.5|25748.5|25751|25736|25771|25756|25748.5|25733.5|35
1631513700000|2021-09-13 06:15:00|25756|25741|25748.5|25733.5|25756|25741|25743.5|25728.5|18
1631514000000|2021-09-13 06:20:00|25746|25731|25751|25736|25756|25741|25746|25731|9
1631514300000|2021-09-13 06:25:00|25753.5|25738.5|25766|25751|25766|25751|25753.5|25738.5|24
1631514600000|2021-09-13 06:30:00|25768.5|25753.5|25763.5|25748.5|25776|25761|25761|25746|18
1631514900000|2021-09-13 06:35:00|25766|25751|25771|25756|25771|25756|25758.5|25743.5|18
1631515200000|2021-09-13 06:40:00|25768.5|25753.5|25773.5|25758.5|25776|25761|25763.5|25748.5|9
1631515500000|2021-09-13 06:45:00|25771|25756|25791|25776|25796|25781|25766|25751|32
1631515800000|2021-09-13 06:50:00|25786|25771|25791|25776|25806|25791|25781|25766|72
1631516100000|2021-09-13 06:55:00|25793.5|25778.5|25793.5|25778.5|25801|25786|25791|25776|68
1631516400000|2021-09-13 07:00:00|25796|25781|25861|25846|25861|25846|25788.5|25773.5|465
1631516700000|2021-09-13 07:05:00|25856|25841|25866|25851|25881|25866|25851|25836|405
1631517000000|2021-09-13 07:10:00|25871|25856|25861|25846|25886|25871|25856|25841|431
1631517300000|2021-09-13 07:15:00|25866|25851|25851|25836|25886|25871|25851|25836|290
1631517600000|2021-09-13 07:20:00|25846|25831|25851|25836|25886|25871|25846|25831|197
1631517900000|2021-09-13 07:25:00|25856|25841|25858.5|25843.5|25866|25851|25841|25826|305
1631518200000|2021-09-13 07:30:00|25861|25846|25886|25871|25891|25876|25856|25841|198
1631518500000|2021-09-13 07:35:00|25888.5|25873.5|25886|25871|25901|25886|25881|25866|200
1631518800000|2021-09-13 07:40:00|25880.3|25865.3|25870.3|25855.3|25890.3|25875.3|25870.3|25855.3|144
1631519100000|2021-09-13 07:45:00|25880.3|25865.3|25877.8|25862.8|25905.3|25890.3|25870.3|25855.3|221
1631519400000|2021-09-13 07:50:00|25880.3|25865.3|25895.3|25880.3|25895.3|25880.3|25875.3|25860.3|96
1631519700000|2021-09-13 07:55:00|25892.8|25877.8|25875.3|25860.3|25895.3|25880.3|25870.3|25855.3|104
1631520000000|2021-09-13 08:00:00|25880.3|25865.3|25860.3|25845.3|25895.3|25880.3|25860.3|25845.3|154
1631520300000|2021-09-13 08:05:00|25865.3|25850.3|25860.3|25845.3|25880.3|25865.3|25852.8|25837.8|114
1631520600000|2021-09-13 08:10:00|25855.3|25840.3|25850.3|25835.3|25872.8|25857.8|25850.3|25835.3|354
1631520900000|2021-09-13 08:15:00|25855.3|25840.3|25875.3|25860.3|25880.3|25865.3|25855.3|25840.3|1444
1631521200000|2021-09-13 08:20:00|25872.8|25857.8|25870.3|25855.3|25885.3|25870.3|25862.8|25847.8|138
1631521500000|2021-09-13 08:25:00|25875.3|25860.3|25875.3|25860.3|25885.3|25870.3|25862.8|25847.8|109
1631521800000|2021-09-13 08:30:00|25877.8|25862.8|25845.3|25830.3|25880.3|25865.3|25842.8|25827.8|157
1631522100000|2021-09-13 08:35:00|25850.3|25835.3|25820.3|25805.3|25850.3|25835.3|25815.3|25800.3|172
1631522400000|2021-09-13 08:40:00|25825.3|25810.3|25812.8|25797.8|25830.3|25815.3|25805.3|25790.3|166
1631522700000|2021-09-13 08:45:00|25810.3|25795.3|25825.3|25810.3|25825.3|25810.3|25810.3|25795.3|240
1631523000000|2021-09-13 08:50:00|25820.3|25805.3|25815.3|25800.3|25832.8|25817.8|25815.3|25800.3|79
1631523300000|2021-09-13 08:55:00|25820.3|25805.3|25840.3|25825.3|25840.3|25825.3|25817.8|25802.8|215
1631523600000|2021-09-13 09:00:00|25842.8|25827.8|25830.3|25815.3|25845.3|25830.3|25830.3|25815.3|65
1631523900000|2021-09-13 09:05:00|25832.8|25817.8|25822.8|25807.8|25842.8|25827.8|25822.8|25807.8|70
1631524200000|2021-09-13 09:10:00|25825.3|25810.3|25835.3|25820.3|25835.3|25820.3|25810.3|25795.3|63
1631524500000|2021-09-13 09:15:00|25837.8|25822.8|25847.8|25832.8|25850.3|25835.3|25835.3|25820.3|633
1631524800000|2021-09-13 09:20:00|25850.3|25835.3|25845.3|25830.3|25865.3|25850.3|25845.3|25830.3|113
1631525100000|2021-09-13 09:25:00|25847.8|25832.8|25860.3|25845.3|25860.3|25845.3|25840.3|25825.3|91
1631525400000|2021-09-13 09:30:00|25865.3|25850.3|25862.8|25847.8|25875.3|25860.3|25852.8|25837.8|178
1631525700000|2021-09-13 09:35:00|25865.3|25850.3|25880.3|25865.3|25880.3|25865.3|25860.3|25845.3|864
1631526000000|2021-09-13 09:40:00|25882.8|25867.8|25870.3|25855.3|25885.3|25870.3|25860.3|25845.3|409
1631526300000|2021-09-13 09:45:00|25872.8|25857.8|25860.3|25845.3|25875.3|25860.3|25860.3|25845.3|58
1631526600000|2021-09-13 09:50:00|25865.3|25850.3|25885.3|25870.3|25885.3|25870.3|25865.3|25850.3|161
1631526900000|2021-09-13 09:55:00|25887.8|25872.8|25875.3|25860.3|25887.8|25872.8|25870.3|25855.3|5745
1631527200000|2021-09-13 10:00:00|25877.8|25862.8|25895.3|25880.3|25900.3|25885.3|25870.3|25855.3|131
1631527500000|2021-09-13 10:05:00|25890.3|25875.3|25900.3|25885.3|25915.3|25900.3|25890.3|25875.3|290
1631527800000|2021-09-13 10:10:00|25905.3|25890.3|25905.3|25890.3|25910.3|25895.3|25900.3|25885.3|81
1631528100000|2021-09-13 10:15:00|25907.8|25892.8|25950.3|25935.3|25950.3|25935.3|25907.8|25892.8|2378
1631528400000|2021-09-13 10:20:00|25952.8|25937.8|25972.8|25957.8|25980.3|25965.3|25952.8|25937.8|721
1631528700000|2021-09-13 10:25:00|25975.3|25960.3|25990.3|25975.3|25990.3|25975.3|25965.3|25950.3|1249
1631529000000|2021-09-13 10:30:00|25992.8|25977.8|26005.3|25990.3|26010.3|25995.3|25985.3|25970.3|280
1631529300000|2021-09-13 10:35:00|26000.3|25985.3|26000.3|25985.3|26015.3|26000.3|25990.3|25975.3|98
1631529600000|2021-09-13 10:40:00|26005.3|25990.3|26015.3|26000.3|26015.3|26000.3|26000.3|25985.3|76
1631529900000|2021-09-13 10:45:00|26017.8|26002.8|25992.8|25977.8|26020.3|26005.3|25990.3|25975.3|174
1631530200000|2021-09-13 10:50:00|25995.3|25980.3|25995.3|25980.3|26017.8|26002.8|25990.3|25975.3|123
1631530500000|2021-09-13 10:55:00|25997.8|25982.8|26010.3|25995.3|26015.3|26000.3|25997.8|25982.8|165
1631530800000|2021-09-13 11:00:00|26012.8|25997.8|26015.3|26000.3|26015.3|26000.3|26000.3|25985.3|137
1631531100000|2021-09-13 11:05:00|26017.8|26002.8|25995.3|25980.3|26017.8|26002.8|25990.3|25975.3|95
1631531400000|2021-09-13 11:10:00|25990.3|25975.3|26000.3|25985.3|26005.3|25990.3|25985.3|25970.3|77
1631531700000|2021-09-13 11:15:00|26005.3|25990.3|26005.3|25990.3|26020.3|26005.3|26000.3|25985.3|80
1631532000000|2021-09-13 11:20:00|26002.8|25987.8|26000.3|25985.3|26010.3|25995.3|25995.3|25980.3|1272
1631532300000|2021-09-13 11:25:00|25997.8|25982.8|25985.3|25970.3|25997.8|25982.8|25982.8|25967.8|43
1631532600000|2021-09-13 11:30:00|25987.8|25972.8|25970.3|25955.3|25990.3|25975.3|25967.8|25952.8|113
1631532900000|2021-09-13 11:35:00|25965.3|25950.3|25980.3|25965.3|25985.3|25970.3|25960.3|25945.3|74
1631533200000|2021-09-13 11:40:00|25978.6|25963.6|25978.6|25963.6|25983.6|25968.6|25968.6|25953.6|56
1631533500000|2021-09-13 11:45:00|25983.6|25968.6|25978.6|25963.6|25988.6|25973.6|25973.6|25958.6|109
1631533800000|2021-09-13 11:50:00|25981.1|25966.1|25988.6|25973.6|25993.6|25978.6|25978.6|25963.6|238
1631534100000|2021-09-13 11:55:00|25993.6|25978.6|25993.6|25978.6|25998.6|25983.6|25988.6|25973.6|146
1631534400000|2021-09-13 12:00:00|25998.6|25983.6|25988.6|25973.6|26003.6|25988.6|25983.6|25968.6|565
1631534700000|2021-09-13 12:05:00|25986.1|25971.1|25986.1|25971.1|25998.6|25983.6|25983.6|25968.6|275
1631535000000|2021-09-13 12:10:00|25983.6|25968.6|25978.6|25963.6|25988.6|25973.6|25973.6|25958.6|171
1631535300000|2021-09-13 12:15:00|25973.6|25958.6|25983.6|25968.6|25983.6|25968.6|25973.6|25958.6|49
1631535600000|2021-09-13 12:20:00|25978.6|25963.6|25978.6|25963.6|25983.6|25968.6|25976.1|25961.1|83
1631535900000|2021-09-13 12:25:00|25976.1|25961.1|25973.6|25958.6|25978.6|25963.6|25963.6|25948.6|74
1631536200000|2021-09-13 12:30:00|25978.6|25963.6|25961.1|25946.1|25978.6|25963.6|25961.1|25946.1|54
1631536500000|2021-09-13 12:35:00|25958.6|25943.6|25948.6|25933.6|25958.6|25943.6|25943.6|25928.6|73
1631536800000|2021-09-13 12:40:00|25943.6|25928.6|25968.6|25953.6|25968.6|25953.6|25943.6|25928.6|1077
1631537100000|2021-09-13 12:45:00|25966.1|25951.1|25993.6|25978.6|25993.6|25978.6|25958.6|25943.6|119
1631537400000|2021-09-13 12:50:00|25991.1|25976.1|25983.6|25968.6|25993.6|25978.6|25983.6|25968.6|23
1631537700000|2021-09-13 12:55:00|25986.1|25971.1|25993.6|25978.6|25993.6|25978.6|25986.1|25971.1|32
1631538000000|2021-09-13 13:00:00|25998.6|25983.6|26003.6|25988.6|26003.6|25988.6|25993.6|25978.6|207
1631538300000|2021-09-13 13:05:00|26008.6|25993.6|26003.6|25988.6|26008.6|25993.6|25996.1|25981.1|1371
1631538600000|2021-09-13 13:10:00|26008.6|25993.6|25978.6|25963.6|26008.6|25993.6|25978.6|25963.6|73
1631538900000|2021-09-13 13:15:00|25981.1|25966.1|25963.6|25948.6|25983.6|25968.6|25958.6|25943.6|75
1631539200000|2021-09-13 13:20:00|25968.6|25953.6|25988.6|25973.6|25993.6|25978.6|25968.6|25953.6|158
1631539500000|2021-09-13 13:25:00|25983.6|25968.6|25988.6|25973.6|25993.6|25978.6|25978.6|25963.6|48
1631539800000|2021-09-13 13:30:00|25991.1|25976.1|25961.1|25946.1|25998.6|25983.6|25953.6|25938.6|259
1631540100000|2021-09-13 13:35:00|25963.6|25948.6|25958.6|25943.6|25968.6|25953.6|25948.6|25933.6|165
1631540400000|2021-09-13 13:40:00|25953.6|25938.6|25943.6|25928.6|25958.6|25943.6|25933.6|25918.6|179
1631540700000|2021-09-13 13:45:00|25938.6|25923.6|25923.6|25908.6|25948.6|25933.6|25923.6|25908.6|185
1631541000000|2021-09-13 13:50:00|25918.6|25903.6|25933.6|25918.6|25953.6|25938.6|25918.6|25903.6|364
1631541300000|2021-09-13 13:55:00|25938.6|25923.6|25923.6|25908.6|25938.6|25923.6|25908.6|25893.6|163
1631541600000|2021-09-13 14:00:00|25921.1|25906.1|25903.6|25888.6|25933.6|25918.6|25893.6|25878.6|346
1631541900000|2021-09-13 14:05:00|25898.6|25883.6|25878.6|25863.6|25901.1|25886.1|25868.6|25853.6|321
1631542200000|2021-09-13 14:10:00|25880.2|25865.2|25865.2|25850.2|25880.2|25865.2|25855.2|25840.2|208
1631542500000|2021-09-13 14:15:00|25862.7|25847.7|25875.2|25860.2|25875.2|25860.2|25855.2|25840.2|169
1631542800000|2021-09-13 14:20:00|25872.7|25857.7|25885.2|25870.2|25905.2|25890.2|25870.2|25855.2|217
1631543100000|2021-09-13 14:25:00|25880.2|25865.2|25900.2|25885.2|25905.2|25890.2|25880.2|25865.2|176
1631543400000|2021-09-13 14:30:00|25897.7|25882.7|25907.7|25892.7|25920.2|25905.2|25875.2|25860.2|1261
1631543700000|2021-09-13 14:35:00|25905.2|25890.2|25935.2|25920.2|25940.2|25925.2|25905.2|25890.2|653
1631544000000|2021-09-13 14:40:00|25937.7|25922.7|25925.2|25910.2|25945.2|25930.2|25920.2|25905.2|373
1631544300000|2021-09-13 14:45:00|25930.2|25915.2|25960.2|25945.2|25970.2|25955.2|25930.2|25915.2|214
1631544600000|2021-09-13 14:50:00|25962.7|25947.7|25960.2|25945.2|25970.2|25955.2|25955.2|25940.2|167
1631544900000|2021-09-13 14:55:00|25965.2|25950.2|25950.2|25935.2|25975.2|25960.2|25950.2|25935.2|237
1631545200000|2021-09-13 15:00:00|25955.2|25940.2|25945.2|25930.2|25960.2|25945.2|25945.2|25930.2|239
1631545500000|2021-09-13 15:05:00|25947.7|25932.7|25940.2|25925.2|25955.2|25940.2|25940.2|25925.2|1208
1631545800000|2021-09-13 15:10:00|25935.2|25920.2|25915.2|25900.2|25940.2|25925.2|25910.2|25895.2|124
1631546100000|2021-09-13 15:15:00|25910.2|25895.2|25910.2|25895.2|25920.2|25905.2|25905.2|25890.2|360
1631546400000|2021-09-13 15:20:00|25915.2|25900.2|25930.2|25915.2|25930.2|25915.2|25910.2|25895.2|401
1631546700000|2021-09-13 15:25:00|25925.2|25910.2|25930.2|25915.2|25935.2|25920.2|25915.2|25900.2|346
1631547000000|2021-09-13 15:30:00|25927.7|25912.7|25925.2|25910.2|25940.2|25925.2|25910.2|25895.2|601
1631547300000|2021-09-13 15:35:00|25927.7|25912.7|25930.2|25915.2|25935.2|25920.2|25907.7|25892.7|144
1631547600000|2021-09-13 15:40:00|25927.7|25912.7|25920.2|25905.2|25932.7|25917.7|25905.2|25890.2|84
1631547900000|2021-09-13 15:45:00|25917.7|25902.7|25915.2|25900.2|25935.2|25920.2|25915.2|25900.2|15
1631548200000|2021-09-13 15:50:00|25917.7|25897.7|25922.7|25902.7|25927.7|25907.7|25912.7|25892.7|15
1631548500000|2021-09-13 15:55:00|25927.7|25897.7|25922.7|25902.7|25932.7|25912.7|25917.7|25897.7|43
1631548800000|2021-09-13 16:00:00|25927.7|25897.7|25917.7|25897.7|25927.7|25902.7|25912.7|25892.7|21
1631549100000|2021-09-13 16:05:00|25922.7|25902.7|25922.7|25902.7|25927.7|25907.7|25917.7|25897.7|16
1631549400000|2021-09-13 16:10:00|25927.7|25907.7|25937.7|25917.7|25947.7|25922.7|25922.7|25902.7|26
1631549700000|2021-09-13 16:15:00|25932.7|25912.7|25927.7|25907.7|25937.7|25917.7|25922.7|25902.7|15
1631550000000|2021-09-13 16:20:00|25932.7|25912.7|25942.7|25922.7|25942.7|25922.7|25927.7|25907.7|11
1631550300000|2021-09-13 16:25:00|25937.7|25917.7|25927.7|25907.7|25937.7|25922.7|25927.7|25907.7|2
1631550600000|2021-09-13 16:30:00|25932.7|25912.7|25927.7|25907.7|25937.7|25917.7|25922.7|25902.7|5
1631550900000|2021-09-13 16:35:00|25932.7|25902.7|25927.7|25902.7|25937.7|25912.7|25922.7|25902.7|5
1631551200000|2021-09-13 16:40:00|25922.7|25907.7|25912.7|25892.7|25927.7|25907.7|25912.7|25892.7|5
1631551500000|2021-09-13 16:45:00|25907.7|25887.7|25917.7|25897.7|25917.7|25897.7|25907.7|25887.7|73
1631551800000|2021-09-13 16:50:00|25922.7|25902.7|25917.7|25897.7|25927.7|25902.7|25917.7|25897.7|7
1631552100000|2021-09-13 16:55:00|25922.7|25902.7|25927.7|25907.7|25927.7|25907.7|25917.7|25897.7|8
1631552400000|2021-09-13 17:00:00|25932.7|25902.7|25922.7|25902.7|25932.7|25912.7|25922.7|25897.7|12
1631552700000|2021-09-13 17:05:00|25927.7|25907.7|25927.7|25907.7|25932.7|25912.7|25922.7|25902.7|8
1631553000000|2021-09-13 17:10:00|25932.7|25902.7|25922.7|25902.7|25932.7|25912.7|25922.7|25902.7|3
1631553300000|2021-09-13 17:15:00|25927.7|25897.7|25922.7|25902.7|25932.7|25912.7|25917.7|25897.7|4
1631553600000|2021-09-13 17:20:00|25917.7|25897.7|25922.7|25902.7|25927.7|25902.7|25917.7|25897.7|0
1631553900000|2021-09-13 17:25:00|25917.7|25897.7|25907.7|25882.7|25922.7|25902.7|25902.7|25882.7|7
1631554200000|2021-09-13 17:30:00|25902.7|25877.7|25897.7|25877.7|25907.7|25887.7|25892.7|25872.7|6
1631554500000|2021-09-13 17:35:00|25902.7|25882.7|25897.7|25877.7|25902.7|25882.7|25897.7|25877.7|0
1631554800000|2021-09-13 17:40:00|25892.7|25872.7|25892.7|25872.7|25907.7|25882.7|25892.7|25872.7|28
1631555100000|2021-09-13 17:45:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25892.7|25872.7|11
1631555400000|2021-09-13 17:50:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25892.7|25872.7|9
1631555700000|2021-09-13 17:55:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25897.7|25872.7|6
1631556000000|2021-09-13 18:00:00|25907.7|25877.7|25907.7|25882.7|25912.7|25892.7|25897.7|25877.7|7
1631556300000|2021-09-13 18:05:00|25902.7|25887.7|25907.7|25882.7|25912.7|25892.7|25902.7|25882.7|8
1631556600000|2021-09-13 18:10:00|25902.7|25877.7|25892.7|25872.7|25902.7|25882.7|25892.7|25872.7|18
1631556900000|2021-09-13 18:15:00|25887.7|25867.7|25897.7|25877.7|25897.7|25877.7|25882.7|25862.7|19
1631557200000|2021-09-13 18:20:00|25892.7|25872.7|25882.7|25862.7|25897.7|25872.7|25877.7|25857.7|12
1631557500000|2021-09-13 18:25:00|25887.7|25857.7|25882.7|25867.7|25902.7|25877.7|25877.7|25857.7|35
1631557800000|2021-09-13 18:30:00|25880.2|25865.2|25877.7|25862.7|25882.7|25867.7|25875.2|25860.2|6
1631558100000|2021-09-13 18:35:00|25880.2|25865.2|25880.2|25865.2|25880.2|25865.2|25877.7|25862.7|2
1631558400000|2021-09-13 18:40:00|25882.7|25867.7|25892.7|25877.7|25892.7|25877.7|25882.7|25867.7|13
1631558700000|2021-09-13 18:45:00|25895.2|25880.2|25907.7|25892.7|25912.7|25897.7|25890.2|25875.2|546
1631559000000|2021-09-13 18:50:00|25910.2|25895.2|25902.7|25887.7|25910.2|25895.2|25897.7|25882.7|2
1631559300000|2021-09-13 18:55:00|25900.2|25885.2|25907.7|25892.7|25910.2|25895.2|25897.7|25882.7|4
1631559600000|2021-09-13 19:00:00|25905.2|25890.2|25885.2|25870.2|25905.2|25890.2|25885.2|25870.2|7
1631559900000|2021-09-13 19:05:00|25882.7|25867.7|25897.7|25882.7|25897.7|25882.7|25882.7|25867.7|9
1631560200000|2021-09-13 19:10:00|25900.2|25885.2|25920.2|25905.2|25922.7|25907.7|25897.7|25882.7|7
1631560500000|2021-09-13 19:15:00|25915.2|25900.2|25922.7|25907.7|25925.2|25910.2|25912.7|25897.7|8
1631560800000|2021-09-13 19:20:00|25925.2|25910.2|25932.7|25917.7|25932.7|25917.7|25920.2|25905.2|9
1631561100000|2021-09-13 19:25:00|25935.2|25920.2|25942.7|25927.7|25942.7|25927.7|25930.2|25915.2|12
1631561400000|2021-09-13 19:30:00|25945.2|25930.2|25950.2|25935.2|25952.7|25937.7|25940.2|25925.2|16
1631561700000|2021-09-13 19:35:00|25952.7|25937.7|25955.2|25940.2|25955.2|25940.2|25950.2|25935.2|13
1631562000000|2021-09-13 19:40:00|25950.2|25935.2|25945.2|25930.2|25950.2|25935.2|25942.7|25927.7|26
1631562300000|2021-09-13 19:45:00|25947.7|25932.7|25947.7|25932.7|25950.2|25935.2|25940.2|25925.2|11
1631562600000|2021-09-13 19:50:00|25950.2|25935.2|25957.7|25942.7|25960.2|25945.2|25950.2|25935.2|22
1631562900000|2021-09-13 19:55:00|25960.2|25945.2|25972.7|25957.7|25975.2|25960.2|25955.2|25940.2|17
1631563200000|2021-09-13 20:00:00|25987|25947|26004.5|25964.5|26004.5|25964.5|25982.2|25942.2|0
1631563500000|2021-09-13 20:05:00|26004.7|25964.7|26004.5|25964.5|26005.8|25965.8|26002|25962|0
1631563800000|2021-09-13 20:10:00|26004.7|25964.7|26007.1|25967.1|26008.3|25968.3|26003.3|25963.3|0
1631564100000|2021-09-13 20:15:00|26006.9|25966.9|26012.1|25972.1|26014.6|25974.6|26005.8|25965.8|0
1631564400000|2021-09-13 20:20:00|26012.2|25972.2|26012.1|25972.1|26013.3|25973.3|26012.1|25972.1|0
1631564700000|2021-09-13 20:25:00|26012.3|25972.3|26014.6|25974.6|26016.4|25976.4|26012.3|25972.3|0
1631565000000|2021-09-13 20:30:00|26014.8|25974.8|26021.4|25981.4|26023.9|25983.9|26014.8|25974.8|0
1631565300000|2021-09-13 20:35:00|26021.1|25981.1|26022.6|25982.6|26022.6|25982.6|26020.1|25980.1|0
1631565900000|2021-09-13 20:45:00|26022.8|25982.8|26022.6|25982.6|26023.9|25983.9|26022.6|25982.6|0
1631566200000|2021-09-13 20:50:00|26022.8|25982.8|26022.6|25982.6|26023.9|25983.9|26022.6|25982.6|0
1631566500000|2021-09-13 20:55:00|26022.4|25982.4|26019.7|25979.7|26022.4|25982.4|26017|25977|0
1631566800000|2021-09-13 21:00:00|26018.7|25978.7|26018.7|25978.7|26018.7|25978.7|26018.1|25978.1|0
1631567100000|2021-09-13 21:05:00|26019.2|25979.2|26019.2|25979.2|26019.2|25979.2|26018.7|25978.7|0
1631567400000|2021-09-13 21:10:00|26018.7|25978.7|26019.2|25979.2|26019.2|25979.2|26018.7|25978.7|0
1631567700000|2021-09-13 21:15:00|26018.7|25978.7|26018.7|25978.7|26019.2|25979.2|26018.1|25978.1|0
1631568000000|2021-09-13 21:20:00|26018.1|25978.1|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631568300000|2021-09-13 21:25:00|26018.7|25978.7|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631568600000|2021-09-13 21:30:00|26018.7|25978.7|26017.6|25977.6|26018.7|25978.7|26017.6|25977.6|0
1631568900000|2021-09-13 21:35:00|26017.1|25977.1|26017.6|25977.6|26017.6|25977.6|26017.1|25977.1|0
1631569200000|2021-09-13 21:40:00|26018.7|25978.7|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631569500000|2021-09-13 21:45:00|26018.7|25978.7|26018.7|25978.7|26019.7|25979.7|26018.1|25978.1|0
1631569800000|2021-09-13 21:50:00|26019.2|25979.2|26018.1|25978.1|26019.2|25979.2|26018.1|25978.1|0
1631570100000|2021-09-13 21:55:00|26017.6|25977.6|26017.6|25977.6|26017.6|25977.6|26017.6|25977.6|0
1631570400000|2021-09-13 22:00:00|26016.5|25976.5|26008.3|25968.3|26018.2|25978.2|26007.1|25967.1|0
1631570700000|2021-09-13 22:05:00|26008.6|25968.6|26008.3|25968.3|26009.6|25969.6|26007.1|25967.1|0
1631571000000|2021-09-13 22:10:00|26008.6|25968.6|26007.1|25967.1|26009.6|25969.6|26006.5|25966.5|0
1631571300000|2021-09-13 22:15:00|26007.3|25967.3|26013.3|25973.3|26014|25974|26005.8|25965.8|0
1631571600000|2021-09-13 22:20:00|26013.4|25973.4|26023.9|25983.9|26023.9|25983.9|26013.4|25973.4|0
1631571900000|2021-09-13 22:25:00|26024.1|25984.1|26023.7|25983.7|26025.1|25985.1|26021.2|25981.2|0
1631572200000|2021-09-13 22:30:00|26023.9|25983.9|26023.7|25983.7|26026.2|25986.2|26023.7|25983.7|0
1631572500000|2021-09-13 22:35:00|26023.4|25983.4|26027.9|25987.9|26029.2|25989.2|26022.4|25982.4|0
1631572800000|2021-09-13 22:40:00|26027.8|25987.8|26023.7|25983.7|26027.9|25987.9|26023|25983|0
1631573100000|2021-09-13 22:45:00|26023.9|25983.9|26026.2|25986.2|26027.9|25987.9|26023.9|25983.9|0
1631573400000|2021-09-13 22:50:00|26026.4|25986.4|26027.9|25987.9|26031.7|25991.7|26026.4|25986.4|0
1631573700000|2021-09-13 22:55:00|26027.7|25987.7|26023.7|25983.7|26027.9|25987.9|26022.4|25982.4|0
1631574000000|2021-09-13 23:00:00|26023.6|25983.6|26023.6|25983.6|26029.1|25989.1|26023.6|25983.6|0
1631574300000|2021-09-13 23:05:00|26023.4|25983.4|26022.3|25982.3|26024.8|25984.8|26019.8|25979.8|0
1631574600000|2021-09-13 23:10:00|26022.1|25982.1|26014.3|25974.3|26022.1|25982.1|26013.1|25973.1|0
1631574900000|2021-09-13 23:15:00|26014.5|25974.5|26013.1|25973.1|26016.1|25976.1|26011.8|25971.8|0
1631575200000|2021-09-13 23:20:00|26012.8|25972.8|26013.1|25973.1|26013.1|25973.1|26011.8|25971.8|0
1631575500000|2021-09-13 23:25:00|26013.2|25973.2|26017.3|25977.3|26018.6|25978.6|26013.2|25973.2|0
1631575800000|2021-09-13 23:30:00|26017.1|25977.1|26018.6|25978.6|26018.6|25978.6|26014.3|25974.3|0
1631576100000|2021-09-13 23:35:00|26018.4|25978.4|26013.1|25973.1|26018.4|25978.4|26011.8|25971.8|0
1631576400000|2021-09-13 23:40:00|26013.3|25973.3|26013.1|25973.1|26014.3|25974.3|26011.8|25971.8|0
1631576700000|2021-09-13 23:45:00|26013|25973|26016.1|25976.1|26016.1|25976.1|26011.8|25971.8|0
1631577000000|2021-09-13 23:50:00|26015.9|25975.9|26019.8|25979.8|26021.1|25981.1|26013.1|25973.1|0
1631577300000|2021-09-13 23:55:00|26020.1|25980.1|26018.6|25978.6|26021.1|25981.1|26017.3|25977.3|0
1631577600000|2021-09-14 00:00:00|26018.4|25978.4|26017.3|25977.3|26022.3|25982.3|26008.1|25968.1|0
1631577900000|2021-09-14 00:05:00|26017.1|25977.1|26010.6|25970.6|26018.6|25978.6|26005.6|25965.6|0
1631578200000|2021-09-14 00:10:00|26010.3|25970.3|26003.8|25963.8|26010.3|25970.3|26002.5|25962.5|0
1631578500000|2021-09-14 00:15:00|26003.6|25963.6|25995.1|25955.1|26003.8|25963.8|25985.1|25945.1|0
1631578800000|2021-09-14 00:20:00|25994.6|25954.6|25988.1|25948.1|25996.8|25956.8|25985|25945|0
1631579100000|2021-09-14 00:25:00|25987.6|25947.6|25992.5|25952.5|25995.5|25955.5|25983.6|25943.6|0
1631579400000|2021-09-14 00:30:00|25993|25953|25997.1|25957.1|26000.2|25960.2|25991.3|25951.3|0
1631579700000|2021-09-14 00:35:00|25997.2|25957.2|26012|25972|26014.9|25974.9|25997.2|25957.2|0
1631580000000|2021-09-14 00:40:00|26011.9|25971.9|26003.1|25963.1|26017.8|25977.8|26003.1|25963.1|0
1631580300000|2021-09-14 00:45:00|26003.3|25963.3|26007.5|25967.5|26009.1|25969.1|26003.2|25963.2|0
1631580600000|2021-09-14 00:50:00|26007|25967|26000.2|25960.2|26009.1|25969.1|25997.5|25957.5|0
1631580900000|2021-09-14 00:55:00|25999.7|25959.7|26003.4|25963.4|26004.8|25964.8|25998.7|25958.7|0
1631581200000|2021-09-14 01:00:00|26004.5|25964.5|26012.1|25972.1|26018.1|25978.1|26004.5|25964.5|0
1631581500000|2021-09-14 01:05:00|26011.6|25971.6|26004.8|25964.8|26012.3|25972.3|26003.3|25963.3|0
1631581800000|2021-09-14 01:10:00|26005.3|25965.3|26003.6|25963.6|26015.2|25975.2|26003.4|25963.4|0
1631582100000|2021-09-14 01:15:00|26003.4|25963.4|26009.8|25969.8|26012.9|25972.9|26000.7|25960.7|0
1631582400000|2021-09-14 01:20:00|26009.7|25969.7|26018.7|25978.7|26021.4|25981.4|26009.7|25969.7|0
1631582700000|2021-09-14 01:25:00|26019.7|25979.7|26023|25983|26030.2|25990.2|26019.7|25979.7|0
1631583000000|2021-09-14 01:30:00|26023.6|25983.6|26016.6|25976.6|26032.2|25992.2|26010.3|25970.3|0
1631583300000|2021-09-14 01:35:00|26016.5|25976.5|26023.8|25983.8|26031.1|25991.1|26013.6|25973.6|0
1631583600000|2021-09-14 01:40:00|26023.3|25983.3|26013.4|25973.4|26023.8|25983.8|26010.7|25970.7|0
1631583900000|2021-09-14 01:45:00|26013.3|25973.3|26010.3|25970.3|26020.4|25980.4|26007.5|25967.5|0
1631584200000|2021-09-14 01:50:00|26010.1|25970.1|26017.5|25977.5|26021.8|25981.8|26005.5|25965.5|0
1631584500000|2021-09-14 01:55:00|26017.4|25977.4|26016.2|25976.2|26022|25982|26010.3|25970.3|0
1631584800000|2021-09-14 02:00:00|26016.3|25976.3|26030.7|25990.7|26033.4|25993.4|26011.6|25971.6|0
1631585100000|2021-09-14 02:05:00|26030.2|25990.2|26029|25989|26033.6|25993.6|26021.8|25981.8|0
1631585400000|2021-09-14 02:10:00|26028.5|25988.5|26010.3|25970.3|26028.5|25988.5|26007.4|25967.4|0
1631585700000|2021-09-14 02:15:00|26010.8|25970.8|26020.4|25980.4|26022|25982|26001.7|25961.7|0
1631586000000|2021-09-14 02:20:00|26019.9|25979.9|26014.4|25974.4|26030.7|25990.7|26014.4|25974.4|0
1631586300000|2021-09-14 02:25:00|26014.9|25974.9|26001.1|25961.1|26021.7|25981.7|25995.3|25955.3|0
1631586600000|2021-09-14 02:30:00|26002.2|25962.2|25999|25959|26006.8|25966.8|25986.2|25946.2|0
1631586900000|2021-09-14 02:35:00|25999.1|25959.1|25993.8|25953.8|26002|25962|25992.4|25952.4|0
1631587200000|2021-09-14 02:40:00|25993.7|25953.7|25998.5|25958.5|26001.4|25961.4|25993.6|25953.6|0
1631587500000|2021-09-14 02:45:00|25998.4|25958.4|25997|25957|26001.4|25961.4|25993.9|25953.9|0
1631587800000|2021-09-14 02:50:00|25996.5|25956.5|25995.8|25955.8|25999.9|25959.9|25995.6|25955.6|0
1631588100000|2021-09-14 02:55:00|25994.7|25954.7|25986.8|25946.8|25998.7|25958.7|25983.9|25943.9|0
1631588400000|2021-09-14 03:00:00|25986.7|25946.7|25986.5|25946.5|25989.7|25949.7|25980.7|25940.7|0
1631588700000|2021-09-14 03:05:00|25986.3|25946.3|25992.3|25952.3|25998.2|25958.2|25986.3|25946.3|0
1631589000000|2021-09-14 03:10:00|25992.1|25952.1|25993.5|25953.5|25995|25955|25989.2|25949.2|0
1631589300000|2021-09-14 03:15:00|25993.6|25953.6|25995.2|25955.2|25998.1|25958.1|25989.2|25949.2|0
1631589600000|2021-09-14 03:20:00|25995.3|25955.3|26002.3|25962.3|26002.3|25962.3|25992.3|25952.3|0
1631589900000|2021-09-14 03:25:00|26002.8|25962.8|26005.2|25965.2|26009.7|25969.7|26001|25961|0
1631590200000|2021-09-14 03:30:00|26005.7|25965.7|26001|25961|26009.7|25969.7|25996.4|25956.4|0
1631590500000|2021-09-14 03:35:00|26001.1|25961.1|26009.8|25969.8|26012.7|25972.7|26001.1|25961.1|0
1631590800000|2021-09-14 03:40:00|26010|25970|26015.3|25975.3|26017|25977|26009.7|25969.7|0
1631591100000|2021-09-14 03:45:00|26016.4|25976.4|26016.7|25976.7|26023.9|25983.9|26015.3|25975.3|0
1631591400000|2021-09-14 03:50:00|26016.2|25976.2|26012.7|25972.7|26016.2|25976.2|26011|25971|0
1631591700000|2021-09-14 03:55:00|26012.6|25972.6|26016.8|25976.8|26018.7|25978.7|26012.6|25972.6|0
1631592000000|2021-09-14 04:00:00|26017.3|25977.3|26012.6|25972.6|26019.4|25979.4|26012.6|25972.6|0
1631592300000|2021-09-14 04:05:00|26013.1|25973.1|26014.9|25974.9|26015.2|25975.2|26012.3|25972.3|0
1631592600000|2021-09-14 04:10:00|26015|25975|26012|25972|26017.9|25977.9|26006.2|25966.2|0
1631592900000|2021-09-14 04:15:00|26012.5|25972.5|26012.1|25972.1|26014.9|25974.9|26009.2|25969.2|0
1631593200000|2021-09-14 04:20:00|26012|25972|26013.3|25973.3|26014.9|25974.9|26012|25972|0
1631593500000|2021-09-14 04:25:00|26013.9|25973.9|26015.2|25975.2|26015.2|25975.2|26009.2|25969.2|0
1631593800000|2021-09-14 04:30:00|26015.3|25975.3|26021.1|25981.1|26021.1|25981.1|26012.3|25972.3|0
1631594100000|2021-09-14 04:35:00|26021|25981|26019.6|25979.6|26024.2|25984.2|26018.2|25978.2|0
1631594400000|2021-09-14 04:40:00|26018.4|25978.4|26016.7|25976.7|26018.4|25978.4|26015.2|25975.2|0
1631594700000|2021-09-14 04:45:00|26017.2|25977.2|26013.6|25973.6|26018.2|25978.2|26012.4|25972.4|0
1631595000000|2021-09-14 04:50:00|26014.1|25974.1|26016.7|25976.7|26016.7|25976.7|26012.3|25972.3|0
1631595300000|2021-09-14 04:55:00|26016.2|25976.2|26015.3|25975.3|26021.1|25981.1|26015.3|25975.3|0
1631595600000|2021-09-14 05:00:00|26015.4|25975.4|26023.5|25983.5|26024.6|25984.6|26012.3|25972.3|0
1631595900000|2021-09-14 05:05:00|26023|25983|26017.3|25977.3|26023|25983|26014.4|25974.4|0
1631596200000|2021-09-14 05:10:00|26017.8|25977.8|26021.5|25981.5|26021.5|25981.5|26012.5|25972.5|0
1631596500000|2021-09-14 05:15:00|26022|25982|26013.9|25973.9|26023.2|25983.2|26012.4|25972.4|0
1631596800000|2021-09-14 05:20:00|26014.1|25974.1|26029.3|25989.3|26032.2|25992.2|26014.1|25974.1|0
1631597100000|2021-09-14 05:25:00|26029.8|25989.8|26032.2|25992.2|26036.6|25996.6|26029.3|25989.3|0
1631597400000|2021-09-14 05:30:00|26032.3|25992.3|26029.6|25989.6|26035.1|25995.1|26025.4|25985.4|0
1631597700000|2021-09-14 05:35:00|26030.1|25990.1|26033|25993|26034.5|25994.5|26030.1|25990.1|0
1631598000000|2021-09-14 05:40:00|26033.5|25993.5|26022.6|25982.6|26034.5|25994.5|26011|25971|0
1631598300000|2021-09-14 05:45:00|26023.1|25983.1|26026.9|25986.9|26029.5|25989.5|26022.5|25982.5|0
1631598600000|2021-09-14 05:50:00|26026.8|25986.8|26013.6|25973.6|26026.9|25986.9|26012.3|25972.3|0
1631598900000|2021-09-14 05:55:00|26014.1|25974.1|26001.1|25961.1|26015.3|25975.3|26001.1|25961.1|0
1631599200000|2021-09-14 06:00:00|26002.2|25962.2|25952.7|25937.7|26006.9|25970.2|25945.2|25930.2|29
1631599500000|2021-09-14 06:05:00|25950.2|25935.2|25947.7|25932.7|25950.2|25935.2|25940.2|25925.2|12
1631599800000|2021-09-14 06:10:00|25950.2|25935.2|25932.7|25917.7|25950.2|25935.2|25927.7|25912.7|105
1631600100000|2021-09-14 06:15:00|25930.2|25915.2|25940.2|25925.2|25940.2|25925.2|25930.2|25915.2|11
1631600400000|2021-09-14 06:20:00|25935.2|25920.2|25947.7|25932.7|25947.7|25932.7|25935.2|25920.2|26
1631600700000|2021-09-14 06:25:00|25950.2|25935.2|25942.7|25927.7|25950.2|25935.2|25940.2|25925.2|12
1631601000000|2021-09-14 06:30:00|25945.2|25930.2|25915.2|25900.2|25945.2|25930.2|25912.7|25897.7|78
1631601300000|2021-09-14 06:35:00|25912.7|25897.7|25900.2|25885.2|25915.2|25900.2|25900.2|25885.2|22
1631601600000|2021-09-14 06:40:00|25897.7|25882.7|25885.2|25870.2|25900.2|25885.2|25880.2|25865.2|40
1631601900000|2021-09-14 06:45:00|25887.7|25872.7|25895.2|25880.2|25900.2|25885.2|25887.7|25872.7|11
1631602200000|2021-09-14 06:50:00|25897.7|25882.7|25907.7|25892.7|25912.7|25897.7|25895.2|25880.2|27
1631602500000|2021-09-14 06:55:00|25905.2|25890.2|25915.2|25900.2|25915.2|25900.2|25895.2|25880.2|66
1631602800000|2021-09-14 07:00:00|25922.7|25907.7|25965.2|25950.2|25972.7|25957.7|25917.7|25902.7|646
1631603100000|2021-09-14 07:05:00|25970.2|25955.2|26007.7|25992.7|26010.2|25995.2|25967.7|25952.7|371
1631603400000|2021-09-14 07:10:00|26010.2|25995.2|25937.7|25922.7|26015.2|26000.2|25937.7|25922.7|387
1631603700000|2021-09-14 07:15:00|25940.2|25925.2|25970.2|25955.2|25970.2|25955.2|25935.2|25920.2|356
1631604000000|2021-09-14 07:20:00|25967.7|25952.7|25917.7|25902.7|25970.2|25955.2|25915.2|25900.2|705
1631604300000|2021-09-14 07:25:00|25915.2|25900.2|25960.2|25945.2|25960.2|25945.2|25915.2|25900.2|1038
1631604600000|2021-09-14 07:30:00|25957.7|25942.7|25950.2|25935.2|25977.7|25962.7|25950.2|25935.2|157
1631604900000|2021-09-14 07:35:00|25947.7|25932.7|25960.2|25945.2|25970.2|25955.2|25945.2|25930.2|161
1631605200000|2021-09-14 07:40:00|25964.7|25949.7|25937.2|25922.2|25964.7|25949.7|25934.7|25919.7|528
1631605500000|2021-09-14 07:45:00|25939.7|25924.7|25964.7|25949.7|25964.7|25949.7|25927.2|25912.2|384
1631605800000|2021-09-14 07:50:00|25962.2|25947.2|26009.7|25994.7|26009.7|25994.7|25959.7|25944.7|230
1631606100000|2021-09-14 07:55:00|26004.7|25989.7|26044.7|26029.7|26047.2|26032.2|26004.7|25989.7|159
1631606400000|2021-09-14 08:00:00|26049.7|26034.7|26044.7|26029.7|26064.7|26049.7|26034.7|26019.7|634
1631606700000|2021-09-14 08:05:00|26049.7|26034.7|26044.7|26029.7|26054.7|26039.7|26034.7|26019.7|833
1631607000000|2021-09-14 08:10:00|26042.2|26027.2|26029.7|26014.7|26049.7|26034.7|26029.7|26014.7|203
1631607300000|2021-09-14 08:15:00|26032.2|26017.2|26019.7|26004.7|26034.7|26019.7|26009.7|25994.7|1077
1631607600000|2021-09-14 08:20:00|26014.7|25999.7|26024.7|26009.7|26039.7|26024.7|26014.7|25999.7|2658
1631607900000|2021-09-14 08:25:00|26027.2|26012.2|26049.7|26034.7|26049.7|26034.7|26027.2|26012.2|295
1631608200000|2021-09-14 08:30:00|26054.7|26039.7|26059.7|26044.7|26074.7|26059.7|26052.2|26037.2|1472
1631608500000|2021-09-14 08:35:00|26064.7|26049.7|26079.7|26064.7|26099.7|26084.7|26064.7|26049.7|732
1631608800000|2021-09-14 08:40:00|26087.2|26072.2|26089.7|26074.7|26089.7|26074.7|26074.7|26059.7|191
1631609100000|2021-09-14 08:45:00|26092.2|26077.2|26074.7|26059.7|26094.7|26079.7|26072.2|26057.2|168
1631609400000|2021-09-14 08:50:00|26077.2|26062.2|26087.2|26072.2|26089.7|26074.7|26074.7|26059.7|134
1631609700000|2021-09-14 08:55:00|26084.7|26069.7|26084.7|26069.7|26089.7|26074.7|26074.7|26059.7|191
1631610000000|2021-09-14 09:00:00|26089.7|26074.7|26074.7|26059.7|26094.7|26079.7|26074.7|26059.7|174
1631610300000|2021-09-14 09:05:00|26072.2|26057.2|26079.7|26064.7|26084.7|26069.7|26069.7|26054.7|210
1631610600000|2021-09-14 09:10:00|26074.7|26059.7|26094.7|26079.7|26104.7|26089.7|26069.7|26054.7|644
1631610900000|2021-09-14 09:15:00|26097.2|26082.2|26099.7|26084.7|26109.7|26094.7|26094.7|26079.7|430
1631611200000|2021-09-14 09:20:00|26094.7|26079.7|26089.7|26074.7|26102.2|26087.2|26087.2|26072.2|1118
1631611500000|2021-09-14 09:25:00|26094.7|26079.7|26104.7|26089.7|26107.2|26092.2|26089.7|26074.7|2505
1631611800000|2021-09-14 09:30:00|26109.7|26094.7|26104.7|26089.7|26119.7|26104.7|26099.7|26084.7|661
1631612100000|2021-09-14 09:35:00|26102.2|26087.2|26099.7|26084.7|26104.7|26089.7|26094.7|26079.7|2431
1631612400000|2021-09-14 09:40:00|26097.2|26082.2|26079.7|26064.7|26102.2|26087.2|26074.7|26059.7|418
1631612700000|2021-09-14 09:45:00|26082.2|26067.2|26069.7|26054.7|26084.7|26069.7|26064.7|26049.7|169
1631613000000|2021-09-14 09:50:00|26067.2|26052.2|26039.7|26024.7|26069.7|26054.7|26039.7|26024.7|184
1631613300000|2021-09-14 09:55:00|26042.2|26027.2|26049.7|26034.7|26054.7|26039.7|26042.2|26027.2|88
1631613600000|2021-09-14 10:00:00|26044.7|26029.7|26049.7|26034.7|26054.7|26039.7|26039.7|26024.7|154
1631613900000|2021-09-14 10:05:00|26054.7|26039.7|26044.7|26029.7|26057.2|26042.2|26037.2|26022.2|136
1631614200000|2021-09-14 10:10:00|26047.2|26032.2|26049.7|26034.7|26054.7|26039.7|26047.2|26032.2|78
1631614500000|2021-09-14 10:15:00|26044.7|26029.7|26049.7|26034.7|26059.7|26044.7|26039.7|26024.7|94
1631614800000|2021-09-14 10:20:00|26052.2|26037.2|26047.2|26032.2|26054.7|26039.7|26044.7|26029.7|59
1631615100000|2021-09-14 10:25:00|26049.7|26034.7|26054.7|26039.7|26059.7|26044.7|26047.2|26032.2|78
1631615400000|2021-09-14 10:30:00|26057.2|26042.2|26059.7|26044.7|26059.7|26044.7|26049.7|26034.7|129
1631615700000|2021-09-14 10:35:00|26062.2|26047.2|26054.7|26039.7|26067.2|26052.2|26052.2|26037.2|96
1631616000000|2021-09-14 10:40:00|26049.7|26034.7|26064.7|26049.7|26067.2|26052.2|26049.7|26034.7|81
1631616300000|2021-09-14 10:45:00|26067.2|26052.2|26054.7|26039.7|26069.7|26054.7|26054.7|26039.7|77
1631616600000|2021-09-14 10:50:00|26052.2|26037.2|26049.7|26034.7|26059.7|26044.7|26049.7|26034.7|49
1631616900000|2021-09-14 10:55:00|26047.2|26032.2|26049.7|26034.7|26049.7|26034.7|26039.7|26024.7|65
1631617200000|2021-09-14 11:00:00|26047.2|26032.2|26029.7|26014.7|26049.7|26034.7|26029.7|26014.7|65
1631617500000|2021-09-14 11:05:00|26024.7|26009.7|25999.7|25984.7|26024.7|26009.7|25994.7|25979.7|252
1631617800000|2021-09-14 11:10:00|25997.2|25982.2|25999.7|25984.7|26004.7|25989.7|25994.7|25979.7|105
1631618100000|2021-09-14 11:15:00|25997.2|25982.2|26014.7|25999.7|26014.7|25999.7|25987.2|25972.2|367
1631618400000|2021-09-14 11:20:00|26019.7|26004.7|26014.7|25999.7|26024.7|26009.7|26004.7|25989.7|51
1631618700000|2021-09-14 11:25:00|26012.2|25997.2|26004.7|25989.7|26019.7|26004.7|26004.7|25989.7|63
1631619000000|2021-09-14 11:30:00|26002.2|25987.2|26027.2|26012.2|26029.7|26014.7|25999.7|25984.7|67
1631619300000|2021-09-14 11:35:00|26024.7|26009.7|26024.7|26009.7|26034.7|26019.7|26014.7|25999.7|80
1631619600000|2021-09-14 11:40:00|26019.8|26004.8|26009.8|25994.8|26024.8|26009.8|26009.8|25994.8|77
1631619900000|2021-09-14 11:45:00|26004.8|25989.8|25984.8|25969.8|26009.8|25994.8|25984.8|25969.8|165
1631620200000|2021-09-14 11:50:00|25979.8|25964.8|25959.8|25944.8|25982.3|25967.3|25949.8|25934.8|257
1631620500000|2021-09-14 11:55:00|25964.8|25949.8|25972.3|25957.3|25974.8|25959.8|25949.8|25934.8|169
1631620800000|2021-09-14 12:00:00|25969.8|25954.8|25984.8|25969.8|25984.8|25969.8|25959.8|25944.8|185
1631621100000|2021-09-14 12:05:00|25979.8|25964.8|25982.3|25967.3|25989.8|25974.8|25964.8|25949.8|87
1631621400000|2021-09-14 12:10:00|25984.8|25969.8|25984.8|25969.8|25984.8|25969.8|25972.3|25957.3|94
1631621700000|2021-09-14 12:15:00|25982.3|25967.3|26012.3|25997.3|26014.8|25999.8|25982.3|25967.3|101
1631622000000|2021-09-14 12:20:00|26009.8|25994.8|26019.8|26004.8|26024.8|26009.8|26009.8|25994.8|63
1631622300000|2021-09-14 12:25:00|26017.3|26002.3|26022.3|26007.3|26029.8|26014.8|26014.8|25999.8|124
1631622600000|2021-09-14 12:30:00|26039.8|26024.8|26074.8|26059.8|26084.8|26069.8|26024.8|26009.8|612
1631622900000|2021-09-14 12:35:00|26079.8|26064.8|26087.3|26072.3|26104.8|26089.8|26079.8|26064.8|640
1631623200000|2021-09-14 12:40:00|26089.8|26074.8|26084.8|26069.8|26099.8|26084.8|26079.8|26064.8|1659
1631623500000|2021-09-14 12:45:00|26089.8|26074.8|26089.8|26074.8|26094.8|26079.8|26079.8|26064.8|98
1631623800000|2021-09-14 12:50:00|26094.8|26079.8|26084.8|26069.8|26104.8|26089.8|26084.8|26069.8|122
1631624100000|2021-09-14 12:55:00|26082.3|26067.3|26074.8|26059.8|26084.8|26069.8|26059.8|26044.8|119
1631624400000|2021-09-14 13:00:00|26079.8|26064.8|26094.8|26079.8|26104.8|26089.8|26079.8|26064.8|889
1631624700000|2021-09-14 13:05:00|26097.3|26082.3|26109.8|26094.8|26109.8|26094.8|26089.8|26074.8|124
1631625000000|2021-09-14 13:10:00|26114.8|26099.8|26109.8|26094.8|26114.8|26099.8|26104.8|26089.8|113
1631625300000|2021-09-14 13:15:00|26104.8|26089.8|26114.8|26099.8|26114.8|26099.8|26104.8|26089.8|233
1631625600000|2021-09-14 13:20:00|26117.3|26102.3|26122.3|26107.3|26124.8|26109.8|26114.8|26099.8|111
1631625900000|2021-09-14 13:25:00|26119.8|26104.8|26124.8|26109.8|26137.3|26122.3|26119.8|26104.8|189
1631626200000|2021-09-14 13:30:00|26119.8|26104.8|26124.8|26109.8|26124.8|26109.8|26097.3|26082.3|791
1631626500000|2021-09-14 13:35:00|26127.3|26112.3|26134.8|26119.8|26139.8|26124.8|26109.8|26094.8|180
1631626800000|2021-09-14 13:40:00|26139.8|26124.8|26119.8|26104.8|26139.8|26124.8|26114.8|26099.8|167
1631627100000|2021-09-14 13:45:00|26117.3|26102.3|26089.8|26074.8|26117.3|26102.3|26089.8|26074.8|267
1631627400000|2021-09-14 13:50:00|26092.3|26077.3|26074.8|26059.8|26099.8|26084.8|26067.3|26052.3|178
1631627700000|2021-09-14 13:55:00|26079.8|26064.8|26064.8|26049.8|26079.8|26064.8|26057.3|26042.3|1878
1631628000000|2021-09-14 14:00:00|26062.3|26047.3|26039.8|26024.8|26062.3|26047.3|26029.8|26014.8|325
1631628300000|2021-09-14 14:05:00|26037.3|26022.3|26054.8|26039.8|26059.8|26044.8|26034.8|26019.8|122
1631628600000|2021-09-14 14:10:00|26053.9|26038.9|26023.9|26008.9|26053.9|26038.9|26021.4|26006.4|186
1631628900000|2021-09-14 14:15:00|26021.4|26006.4|26023.9|26008.9|26033.9|26018.9|26013.9|25998.9|195
1631629200000|2021-09-14 14:20:00|26028.9|26013.9|25998.9|25983.9|26033.9|26018.9|25998.9|25983.9|2692
1631629500000|2021-09-14 14:25:00|25996.4|25981.4|26013.9|25998.9|26013.9|25998.9|25983.9|25968.9|168
1631629800000|2021-09-14 14:30:00|26011.4|25996.4|25983.9|25968.9|26011.4|25996.4|25983.9|25968.9|175
1631630100000|2021-09-14 14:35:00|25981.4|25966.4|25943.9|25928.9|25993.9|25978.9|25941.4|25926.4|299
1631630400000|2021-09-14 14:40:00|25938.9|25923.9|25948.9|25933.9|25953.9|25938.9|25933.9|25918.9|229
1631630700000|2021-09-14 14:45:00|25946.4|25931.4|25956.4|25941.4|25958.9|25943.9|25938.9|25923.9|578
1631631000000|2021-09-14 14:50:00|25958.9|25943.9|25956.4|25941.4|25963.9|25948.9|25943.9|25928.9|284
1631631300000|2021-09-14 14:55:00|25958.9|25943.9|25956.4|25941.4|25963.9|25948.9|25941.4|25926.4|129
1631631600000|2021-09-14 15:00:00|25958.9|25943.9|25956.4|25941.4|25968.9|25953.9|25953.9|25938.9|164
1631631900000|2021-09-14 15:05:00|25953.9|25938.9|25973.9|25958.9|25973.9|25958.9|25948.9|25933.9|84
1631632200000|2021-09-14 15:10:00|25968.9|25953.9|25983.9|25968.9|25988.9|25973.9|25968.9|25953.9|152
1631632500000|2021-09-14 15:15:00|25986.4|25971.4|25998.9|25983.9|25998.9|25983.9|25978.9|25963.9|138
1631632800000|2021-09-14 15:20:00|26003.9|25988.9|26018.9|26003.9|26018.9|26003.9|25998.9|25983.9|390
1631633100000|2021-09-14 15:25:00|26023.9|26008.9|26033.9|26018.9|26038.9|26023.9|26023.9|26008.9|1063
1631633400000|2021-09-14 15:30:00|26038.9|26023.9|26038.9|26023.9|26053.9|26038.9|26033.9|26018.9|500
1631633700000|2021-09-14 15:35:00|26041.4|26026.4|26068.9|26053.9|26068.9|26053.9|26033.9|26018.9|553
1631634000000|2021-09-14 15:40:00|26066.4|26051.4|26073.9|26058.9|26081.4|26066.4|26063.9|26048.9|66
1631634300000|2021-09-14 15:45:00|26068.9|26053.9|26073.9|26058.9|26073.9|26058.9|26053.9|26038.9|72
1631634600000|2021-09-14 15:50:00|26076.4|26056.4|26071.4|26046.4|26081.4|26061.4|26061.4|26041.4|102
1631634900000|2021-09-14 15:55:00|26066.4|26041.4|26081.4|26061.4|26081.4|26061.4|26066.4|26041.4|76
1631635200000|2021-09-14 16:00:00|26076.4|26056.4|26091.4|26071.4|26091.4|26071.4|26076.4|26056.4|653
1631635500000|2021-09-14 16:05:00|26086.4|26066.4|26086.4|26066.4|26091.4|26066.4|26081.4|26061.4|23
1631635800000|2021-09-14 16:10:00|26081.4|26061.4|26091.4|26066.4|26091.4|26071.4|26081.4|26061.4|9
1631636100000|2021-09-14 16:15:00|26096.4|26071.4|26091.4|26071.4|26096.4|26071.4|26091.4|26066.4|902
1631636400000|2021-09-14 16:20:00|26096.4|26066.4|26086.4|26066.4|26096.4|26071.4|26086.4|26066.4|11
1631636700000|2021-09-14 16:25:00|26081.4|26061.4|26091.4|26066.4|26091.4|26071.4|26081.4|26061.4|11
1631637000000|2021-09-14 16:30:00|26086.4|26071.4|26086.4|26066.4|26091.4|26071.4|26081.4|26061.4|34
1631637300000|2021-09-14 16:35:00|26091.4|26061.4|26076.4|26056.4|26091.4|26061.4|26076.4|26056.4|15
1631637600000|2021-09-14 16:40:00|26071.4|26051.4|26066.4|26046.4|26076.4|26056.4|26066.4|26041.4|13
1631637900000|2021-09-14 16:45:00|26071.4|26041.4|26061.4|26041.4|26071.4|26051.4|26061.4|26041.4|7
1631638200000|2021-09-14 16:50:00|26066.4|26046.4|26051.4|26026.4|26066.4|26046.4|26046.4|26026.4|29
1631638500000|2021-09-14 16:55:00|26046.4|26031.4|26041.4|26021.4|26051.4|26031.4|26041.4|26021.4|19
1631638800000|2021-09-14 17:00:00|26036.4|26016.4|26036.4|26016.4|26056.4|26031.4|26036.4|26016.4|769
1631639100000|2021-09-14 17:05:00|26031.4|26011.4|26016.4|25996.4|26036.4|26011.4|26016.4|25996.4|26
1631639400000|2021-09-14 17:10:00|26021.4|25991.4|26016.4|25996.4|26026.4|26006.4|26011.4|25991.4|21
1631639700000|2021-09-14 17:15:00|26011.4|25991.4|26021.4|26001.4|26021.4|26001.4|26011.4|25991.4|15
1631640000000|2021-09-14 17:20:00|26026.4|26006.4|26026.4|26006.4|26036.4|26011.4|26021.4|26001.4|12
1631640300000|2021-09-14 17:25:00|26031.4|26001.4|26026.4|26006.4|26031.4|26006.4|26021.4|26001.4|13
1631640600000|2021-09-14 17:30:00|26021.4|26001.4|26021.4|25996.4|26026.4|26006.4|26016.4|25991.4|10
1631640900000|2021-09-14 17:35:00|26016.4|26001.4|26041.4|26016.4|26041.4|26016.4|26016.4|25996.4|10
1631641200000|2021-09-14 17:40:00|26036.4|26021.4|26046.4|26026.4|26046.4|26026.4|26036.4|26011.4|3
1631641500000|2021-09-14 17:45:00|26051.4|26031.4|26051.4|26026.4|26056.4|26031.4|26051.4|26026.4|5
1631641800000|2021-09-14 17:50:00|26046.4|26031.4|26056.4|26031.4|26056.4|26036.4|26046.4|26031.4|7
1631642100000|2021-09-14 17:55:00|26061.4|26036.4|26051.4|26031.4|26061.4|26036.4|26046.4|26026.4|13
1631642400000|2021-09-14 18:00:00|26046.4|26026.4|26051.4|26026.4|26056.4|26031.4|26046.4|26021.4|4
1631642700000|2021-09-14 18:05:00|26056.4|26031.4|26041.4|26021.4|26061.4|26036.4|26041.4|26021.4|321
1631643000000|2021-09-14 18:10:00|26036.4|26016.4|26041.4|26016.4|26041.4|26021.4|26036.4|26016.4|10
1631643300000|2021-09-14 18:15:00|26036.4|26011.4|26026.4|26006.4|26041.4|26021.4|26026.4|26006.4|5
1631643600000|2021-09-14 18:20:00|26021.4|26001.4|26031.4|26006.4|26031.4|26011.4|26016.4|25996.4|28
1631643900000|2021-09-14 18:25:00|26026.4|26001.4|26006.4|25991.4|26031.4|26011.4|26006.4|25986.4|21
1631644200000|2021-09-14 18:30:00|26003.9|25988.9|26006.4|25991.4|26006.4|25991.4|26003.9|25988.9|3
1631644500000|2021-09-14 18:35:00|26003.9|25988.9|26003.9|25988.9|26003.9|25988.9|25998.9|25983.9|5
1631644800000|2021-09-14 18:40:00|26001.4|25986.4|26011.4|25996.4|26013.9|25998.9|26001.4|25986.4|4
1631645100000|2021-09-14 18:45:00|26008.9|25993.9|25998.9|25983.9|26008.9|25993.9|25998.9|25983.9|8
1631645400000|2021-09-14 18:50:00|25993.9|25978.9|26003.9|25988.9|26003.9|25988.9|25993.9|25978.9|11
1631645700000|2021-09-14 18:55:00|26006.4|25991.4|25998.9|25983.9|26011.4|25996.4|25998.9|25983.9|45
1631646000000|2021-09-14 19:00:00|25993.9|25978.9|25998.9|25983.9|25998.9|25983.9|25993.9|25978.9|8
1631646300000|2021-09-14 19:05:00|25996.4|25981.4|25991.4|25976.4|26003.9|25988.9|25991.4|25976.4|41
1631646600000|2021-09-14 19:10:00|25988.9|25973.9|25983.9|25968.9|25988.9|25973.9|25983.9|25968.9|2
1631646900000|2021-09-14 19:15:00|25978.9|25963.9|25976.4|25961.4|25983.9|25968.9|25968.9|25953.9|8
1631647200000|2021-09-14 19:20:00|25978.9|25963.9|25986.4|25971.4|25993.9|25978.9|25976.4|25961.4|3
1631647500000|2021-09-14 19:25:00|25988.9|25973.9|25991.4|25976.4|25993.9|25978.9|25986.4|25971.4|1
1631647800000|2021-09-14 19:30:00|25988.9|25973.9|25983.9|25968.9|25993.9|25978.9|25973.9|25958.9|22
1631648100000|2021-09-14 19:35:00|25981.4|25966.4|25988.9|25973.9|25996.4|25981.4|25981.4|25966.4|4
1631648400000|2021-09-14 19:40:00|25986.4|25971.4|25991.4|25976.4|25996.4|25981.4|25978.9|25963.9|4
1631648700000|2021-09-14 19:45:00|25993.9|25978.9|25976.4|25961.4|25998.9|25983.9|25976.4|25961.4|7
1631649000000|2021-09-14 19:50:00|25973.9|25958.9|25991.4|25976.4|25991.4|25976.4|25971.4|25956.4|3
1631649300000|2021-09-14 19:55:00|25996.4|25981.4|25993.9|25978.9|26006.4|25991.4|25993.9|25978.9|23
1631649600000|2021-09-14 20:00:00|26020.3|25980.3|26029.5|25989.5|26029.6|25989.6|26013.4|25973.4|0
1631649900000|2021-09-14 20:05:00|26029.9|25989.9|26033.2|25993.2|26038.8|25998.8|26028.2|25988.2|0
1631650200000|2021-09-14 20:10:00|26033.5|25993.5|26034.3|25994.3|26037|25997|26032|25992|0
1631650500000|2021-09-14 20:15:00|26033.2|25993.2|26034.5|25994.5|26034.5|25994.5|26033.2|25993.2|0
1631650800000|2021-09-14 20:20:00|26034.7|25994.7|26034.5|25994.5|26037|25997|26033.2|25993.2|0
1631651100000|2021-09-14 20:25:00|26034.3|25994.3|26033.2|25993.2|26034.5|25994.5|26033.2|25993.2|0
1631652300000|2021-09-14 20:45:00|26032.8|25992.8|26033.2|25993.2|26033.2|25993.2|26030.7|25990.7|0
1631652600000|2021-09-14 20:50:00|26033|25993|26033.2|25993.2|26033.2|25993.2|26032|25992|0
1631652900000|2021-09-14 20:55:00|26033|25993|26031.4|25991.4|26033.2|25993.2|26030.1|25990.1|0
1631653200000|2021-09-14 21:00:00|26031.9|25991.9|26030.3|25990.3|26031.9|25991.9|26030.3|25990.3|0
1631653500000|2021-09-14 21:05:00|26030.8|25990.8|26031.4|25991.4|26031.4|25991.4|26030.8|25990.8|0
1631654100000|2021-09-14 21:15:00|26031.9|25991.9|26032.9|25992.9|26032.9|25992.9|26031.9|25991.9|0
1631654400000|2021-09-14 21:20:00|26032.4|25992.4|26033.4|25993.4|26033.4|25993.4|26032.4|25992.4|0
1631654700000|2021-09-14 21:25:00|26032.9|25992.9|26032.9|25992.9|26033.4|25993.4|26032.9|25992.9|0
1631655000000|2021-09-14 21:30:00|26032.4|25992.4|26031.4|25991.4|26032.4|25992.4|26031.4|25991.4|0
1631655300000|2021-09-14 21:35:00|26031.9|25991.9|26028.3|25988.3|26031.9|25991.9|26028.3|25988.3|0
1631655600000|2021-09-14 21:40:00|26027.7|25987.7|26027.2|25987.2|26028.3|25988.3|26025.7|25985.7|0
1631655900000|2021-09-14 21:45:00|26026.7|25986.7|26027.2|25987.2|26027.2|25987.2|26026.2|25986.2|0
1631656200000|2021-09-14 21:50:00|26026.7|25986.7|26027.2|25987.2|26027.2|25987.2|26026.2|25986.2|0
1631656500000|2021-09-14 21:55:00|26027.7|25987.7|26028.3|25988.3|26028.3|25988.3|26027.2|25987.2|0
1631656800000|2021-09-14 22:00:00|26028|25988|26037|25997|26042.5|26002.5|26027.8|25987.8|0
1631657100000|2021-09-14 22:05:00|26037.2|25997.2|26034.5|25994.5|26038.8|25998.8|26030.7|25990.7|0
1631657400000|2021-09-14 22:10:00|26034.7|25994.7|26040|26000|26042.5|26002.5|26034.7|25994.7|0
1631657700000|2021-09-14 22:15:00|26040.1|26000.1|26041.3|26001.3|26043.8|26003.8|26040|26000|0
1631658000000|2021-09-14 22:20:00|26041.5|26001.5|26040|26000|26042.5|26002.5|26037|25997|0
1631658300000|2021-09-14 22:25:00|26039.8|25999.8|26034.5|25994.5|26039.8|25999.8|26034.5|25994.5|0
1631658600000|2021-09-14 22:30:00|26034.7|25994.7|26025.8|25985.8|26037|25997|26025.2|25985.2|0
1631658900000|2021-09-14 22:35:00|26025.9|25985.9|26028.2|25988.2|26028.2|25988.2|26025.9|25985.9|0
1631659200000|2021-09-14 22:40:00|26028|25988|26030.1|25990.1|26032|25992|26026.4|25986.4|0
1631659500000|2021-09-14 22:45:00|26030|25990|26029.5|25989.5|26032|25992|26029.5|25989.5|0
1631659800000|2021-09-14 22:50:00|26029.4|25989.4|26037|25997|26037|25997|26028.2|25988.2|0
1631660100000|2021-09-14 22:55:00|26037.2|25997.2|26037|25997|26039.4|25999.4|26037|25997|0
1631660400000|2021-09-14 23:00:00|26037.2|25997.2|26035.8|25995.8|26040|26000|26033.2|25993.2|0
1631660700000|2021-09-14 23:05:00|26036|25996|26038.8|25998.8|26040|26000|26036|25996|0
1631661000000|2021-09-14 23:10:00|26038.7|25998.7|26037|25997|26038.8|25998.8|26034.5|25994.5|0
1631661300000|2021-09-14 23:15:00|26037.2|25997.2|26034.5|25994.5|26038.8|25998.8|26034.5|25994.5|0
1631661600000|2021-09-14 23:20:00|26034.3|25994.3|26037|25997|26037|25997|26033.2|25993.2|0
1631661900000|2021-09-14 23:25:00|26036.8|25996.8|26037|25997|26037|25997|26035.8|25995.8|0
1631662200000|2021-09-14 23:30:00|26037.2|25997.2|26037|25997|26038.8|25998.8|26034.5|25994.5|0
1631662500000|2021-09-14 23:35:00|26037.2|25997.2|26050.6|26010.6|26051.9|26011.9|26037.2|25997.2|0
1631662800000|2021-09-14 23:40:00|26050.4|26010.4|26047.6|26007.6|26051.9|26011.9|26047.6|26007.6|0
1631663100000|2021-09-14 23:45:00|26047.8|26007.8|26045.1|26005.1|26049.3|26009.3|26042.5|26002.5|0
1631663400000|2021-09-14 23:50:00|26045.2|26005.2|26046.9|26006.9|26049.3|26009.3|26045.1|26005.1|0
1631663700000|2021-09-14 23:55:00|26046.8|26006.8|26053.1|26013.1|26053.1|26013.1|26045.1|26005.1|0
1631664000000|2021-09-15 00:00:00|26052.9|26012.9|26051.9|26011.9|26062.4|26022.4|26050.6|26010.6|0
1631664300000|2021-09-15 00:05:00|26051.6|26011.6|26054.4|26014.4|26058.1|26018.1|26049.3|26009.3|0
1631664600000|2021-09-15 00:10:00|26054.5|26014.5|26059.9|26019.9|26063.7|26023.7|26054.5|26014.5|0
1631664900000|2021-09-15 00:15:00|26060.1|26020.1|26099|26059|26106.4|26066.4|26060.1|26020.1|0
1631665200000|2021-09-15 00:20:00|26099.2|26059.2|26090|26050|26101.9|26061.9|26087.1|26047.1|0
1631665500000|2021-09-15 00:25:00|26090.1|26050.1|26096.3|26056.3|26096.4|26056.4|26090.1|26050.1|0
1631665800000|2021-09-15 00:30:00|26096.4|26056.4|26090.2|26050.2|26099.5|26059.5|26090.2|26050.2|0
1631666100000|2021-09-15 00:35:00|26090|26050|26082.9|26042.9|26090|26050|26075.3|26035.3|0
1631666400000|2021-09-15 00:40:00|26083.4|26043.4|26069.8|26029.8|26084.8|26044.8|26066.7|26026.7|0
1631666700000|2021-09-15 00:45:00|26069.3|26029.3|26065.6|26025.6|26072.9|26032.9|26058.6|26018.6|0
1631667000000|2021-09-15 00:50:00|26066.1|26026.1|26067.3|26027.3|26071.6|26031.6|26061.7|26021.7|0
1631667300000|2021-09-15 00:55:00|26067.2|26027.2|26056.8|26016.8|26067.2|26027.2|26049.6|26009.6|0
1631667600000|2021-09-15 01:00:00|26057.3|26017.3|26063.2|26023.2|26066.3|26026.3|26055.4|26015.4|0
1631667900000|2021-09-15 01:05:00|26063.3|26023.3|26067.8|26027.8|26070.8|26030.8|26059.8|26019.8|0
1631668200000|2021-09-15 01:10:00|26067.9|26027.9|26065.7|26025.7|26067.9|26027.9|26060|26020|0
1631668500000|2021-09-15 01:15:00|26067.5|26027.5|26067.5|26027.5|26070.7|26030.7|26061.2|26021.2|0
1631668800000|2021-09-15 01:20:00|26067.6|26027.6|26052.5|26012.5|26070.5|26030.5|26052.3|26012.3|0
1631669100000|2021-09-15 01:25:00|26052.3|26012.3|26058.6|26018.6|26064.3|26024.3|26052.2|26012.2|0
1631669400000|2021-09-15 01:30:00|26058.7|26018.7|26056|26016|26063.2|26023.2|26055.4|26015.4|0
1631669700000|2021-09-15 01:35:00|26055.8|26015.8|26052.1|26012.1|26058.7|26018.7|26049.4|26009.4|0
1631670000000|2021-09-15 01:40:00|26051.1|26011.1|26043.2|26003.2|26055.5|26015.5|26040.3|26000.3|0
1631670300000|2021-09-15 01:45:00|26043|26003|26037.2|25997.2|26044.5|26004.5|26033.9|25993.9|0
1631670600000|2021-09-15 01:50:00|26037.4|25997.4|26012.6|25972.6|26041.3|26001.3|26011.3|25971.3|0
1631670900000|2021-09-15 01:55:00|26012.8|25972.8|26015.7|25975.7|26018.7|25978.7|26011.4|25971.4|0
1631671200000|2021-09-15 02:00:00|26015.8|25975.8|25992.9|25952.9|26015.8|25975.8|25992.6|25952.6|0
1631671500000|2021-09-15 02:05:00|25992.8|25952.8|25997.2|25957.2|25997.3|25957.3|25988|25948|0
1631671800000|2021-09-15 02:10:00|25997.3|25957.3|26006.1|25966.1|26010|25970|25997.3|25957.3|0
1631672100000|2021-09-15 02:15:00|26007.1|25967.1|26027|25987|26027|25987|26007.1|25967.1|0
1631672400000|2021-09-15 02:20:00|26026.9|25986.9|26033.1|25993.1|26041.7|26001.7|26026.9|25986.9|0
1631672700000|2021-09-15 02:25:00|26033.6|25993.6|26034.2|25994.2|26044.7|26004.7|26032.8|25992.8|0
1631673000000|2021-09-15 02:30:00|26033.7|25993.7|26038.6|25998.6|26046.4|26006.4|26033|25993|0
1631673300000|2021-09-15 02:35:00|26038.1|25998.1|26024|25984|26038.8|25998.8|26023.8|25983.8|0
1631673600000|2021-09-15 02:40:00|26024.1|25984.1|26025.2|25985.2|26026.9|25986.9|26016.3|25976.3|0
1631673900000|2021-09-15 02:45:00|26024.6|25984.6|26032.7|25992.7|26032.7|25992.7|26023.8|25983.8|0
1631674200000|2021-09-15 02:50:00|26033.2|25993.2|26029.9|25989.9|26036.9|25996.9|26021|25981|0
1631674500000|2021-09-15 02:55:00|26029.8|25989.8|26029.9|25989.9|26034.3|25994.3|26021.3|25981.3|0
1631674800000|2021-09-15 03:00:00|26030.1|25990.1|26034.5|25994.5|26045|26005|26029.9|25989.9|0
1631675100000|2021-09-15 03:05:00|26035|25995|26030.5|25990.5|26036.3|25996.3|26030.4|25990.4|0
1631675400000|2021-09-15 03:10:00|26034.5|25994.5|26028.5|25988.5|26041.8|26001.8|26028.5|25988.5|0
1631675700000|2021-09-15 03:15:00|26028.4|25988.4|26025.9|25985.9|26030.4|25990.4|26024.2|25984.2|0
1631676000000|2021-09-15 03:20:00|26025.8|25985.8|26027.4|25987.4|26030.4|25990.4|26021.5|25981.5|0
1631676300000|2021-09-15 03:25:00|26028|25988|26042.3|26002.3|26042.3|26002.3|26027.4|25987.4|0
1631676600000|2021-09-15 03:30:00|26042.1|26002.1|26045.5|26005.5|26052.8|26012.8|26042.1|26002.1|0
1631676900000|2021-09-15 03:35:00|26045|26005|26045|26005|26045.5|26005.5|26040.7|26000.7|0
1631677200000|2021-09-15 03:40:00|26044|26004|26047.7|26007.7|26047.7|26007.7|26039.4|25999.4|0
1631677500000|2021-09-15 03:45:00|26047.1|26007.1|26053.8|26013.8|26053.9|26013.9|26044.9|26004.9|0
1631677800000|2021-09-15 03:50:00|26053.3|26013.3|26057.1|26017.1|26057.1|26017.1|26046.1|26006.1|0
1631678100000|2021-09-15 03:55:00|26057|26017|26054.1|26014.1|26057.4|26017.4|26051.2|26011.2|0
1631678400000|2021-09-15 04:00:00|26053.9|26013.9|26069.6|26029.6|26072.4|26032.4|26051.2|26011.2|0
1631678700000|2021-09-15 04:05:00|26069.5|26029.5|26069.5|26029.5|26075.6|26035.6|26066.7|26026.7|0
1631679000000|2021-09-15 04:10:00|26069.6|26029.6|26075.4|26035.4|26078.2|26038.2|26069.6|26029.6|0
1631679300000|2021-09-15 04:15:00|26075.3|26035.3|26068.1|26028.1|26075.3|26035.3|26066.7|26026.7|0
1631679600000|2021-09-15 04:20:00|26067.6|26027.6|26066.7|26026.7|26069.8|26029.8|26066.7|26026.7|0
1631679900000|2021-09-15 04:25:00|26067.2|26027.2|26060.8|26020.8|26069.6|26029.6|26057.9|26017.9|0
1631680200000|2021-09-15 04:30:00|26061.1|26021.1|26060.6|26020.6|26063.8|26023.8|26057.7|26017.7|0
1631680500000|2021-09-15 04:35:00|26060.5|26020.5|26063.5|26023.5|26063.5|26023.5|26057.9|26017.9|0
1631680800000|2021-09-15 04:40:00|26063.4|26023.4|26070.5|26030.5|26070.5|26030.5|26063.4|26023.4|0
1631681100000|2021-09-15 04:45:00|26071.1|26031.1|26069.9|26029.9|26078.5|26038.5|26068.1|26028.1|0
1631681400000|2021-09-15 04:50:00|26069.8|26029.8|26069.9|26029.9|26074.3|26034.3|26069.8|26029.8|0
1631681700000|2021-09-15 04:55:00|26070.1|26030.1|26070.2|26030.2|26073|26033|26069.9|26029.9|0
1631682000000|2021-09-15 05:00:00|26071.3|26031.3|26078.1|26038.1|26078.2|26038.2|26069.9|26029.9|0
1631682300000|2021-09-15 05:05:00|26077.9|26037.9|26061.8|26021.8|26081.3|26041.3|26060.5|26020.5|0
1631682600000|2021-09-15 05:10:00|26061.9|26021.9|26060.5|26020.5|26063.5|26023.5|26057.1|26017.1|0
1631682900000|2021-09-15 05:15:00|26060.6|26020.6|26049.3|26009.3|26063.4|26023.4|26039.2|25999.2|0
1631683200000|2021-09-15 05:20:00|26049.8|26009.8|26050.3|26010.3|26055.2|26015.2|26042.7|26002.7|0
1631683500000|2021-09-15 05:25:00|26049.8|26009.8|26040|26000|26051.9|26011.9|26040|26000|0
1631683800000|2021-09-15 05:30:00|26040.1|26000.1|26037.8|25997.8|26046.1|26006.1|26027.9|25987.9|0
1631684100000|2021-09-15 05:35:00|26037.7|25997.7|26042|26002|26052.8|26012.8|26036.6|25996.6|0
1631684400000|2021-09-15 05:40:00|26041|26001|26020|25980|26045.6|26005.6|26020|25980|0
1631684700000|2021-09-15 05:45:00|26021.1|25981.1|26028.9|25988.9|26028.9|25988.9|26017.1|25977.1|0
1631685000000|2021-09-15 05:50:00|26029.2|25989.2|26037.9|25997.9|26037.9|25997.9|26026|25986|0
1631685300000|2021-09-15 05:55:00|26037.8|25997.8|26032.7|25992.7|26040.7|26000.7|26026.4|25986.4|0
1631685600000|2021-09-15 06:00:00|26032.2|25992.2|26001.4|25986.4|26037.3|26003.9|25998.9|25978.8|1007
1631685900000|2021-09-15 06:05:00|25998.9|25983.9|25998.9|25983.9|26001.4|25986.4|25996.4|25981.4|6
1631686200000|2021-09-15 06:10:00|25996.4|25981.4|26001.4|25986.4|26001.4|25986.4|25976.4|25961.4|20
1631686500000|2021-09-15 06:15:00|25998.9|25983.9|25978.9|25963.9|25998.9|25983.9|25968.9|25953.9|57
1631686800000|2021-09-15 06:20:00|25981.4|25966.4|26013.9|25998.9|26013.9|25998.9|25981.4|25966.4|41
1631687100000|2021-09-15 06:25:00|26016.4|26001.4|26011.4|25996.4|26028.9|26013.9|26008.9|25993.9|86
1631687400000|2021-09-15 06:30:00|26008.9|25993.9|25996.4|25981.4|26013.9|25998.9|25996.4|25981.4|15
1631687700000|2021-09-15 06:35:00|25993.9|25978.9|26001.4|25986.4|26001.4|25986.4|25986.4|25971.4|13
1631688000000|2021-09-15 06:40:00|26003.9|25988.9|25996.4|25981.4|26003.9|25988.9|25993.9|25978.9|11
1631688300000|2021-09-15 06:45:00|25993.9|25978.9|26001.4|25986.4|26003.9|25988.9|25993.9|25978.9|8
1631688600000|2021-09-15 06:50:00|26003.9|25988.9|26013.9|25998.9|26018.9|26003.9|26003.9|25988.9|18
1631688900000|2021-09-15 06:55:00|26018.9|26003.9|26026.4|26011.4|26031.4|26016.4|26013.9|25998.9|26
1631689200000|2021-09-15 07:00:00|26023.9|26008.9|26013.9|25998.9|26068.9|26053.9|26013.9|25998.9|719
1631689500000|2021-09-15 07:05:00|26016.4|26001.4|26008.9|25993.9|26031.4|26016.4|25998.9|25983.9|562
1631689800000|2021-09-15 07:10:00|26003.9|25988.9|26003.9|25988.9|26028.9|26013.9|25993.9|25978.9|308
1631690100000|2021-09-15 07:15:00|25998.9|25983.9|26028.9|26013.9|26033.9|26018.9|25996.4|25981.4|637
1631690400000|2021-09-15 07:20:00|26031.4|26016.4|26013.9|25998.9|26043.9|26028.9|26003.9|25988.9|180
1631690700000|2021-09-15 07:25:00|26011.4|25996.4|26013.9|25998.9|26021.4|26006.4|25998.9|25983.9|81
1631691000000|2021-09-15 07:30:00|26016.4|26001.4|26008.9|25993.9|26018.9|26003.9|25993.9|25978.9|117
1631691300000|2021-09-15 07:35:00|26011.4|25996.4|25993.9|25978.9|26013.9|25998.9|25986.4|25971.4|201
1631691600000|2021-09-15 07:40:00|25996.2|25981.2|25991.2|25976.2|26001.2|25986.2|25981.2|25966.2|349
1631691900000|2021-09-15 07:45:00|25988.7|25973.7|25981.2|25966.2|25988.7|25973.7|25976.2|25961.2|152
1631692200000|2021-09-15 07:50:00|25986.2|25971.2|25971.2|25956.2|25986.2|25971.2|25966.2|25951.2|101
1631692500000|2021-09-15 07:55:00|25968.7|25953.7|25991.2|25976.2|25996.2|25981.2|25963.7|25948.7|122
1631692800000|2021-09-15 08:00:00|25993.7|25978.7|25986.2|25971.2|25996.2|25981.2|25986.2|25971.2|189
1631693100000|2021-09-15 08:05:00|25988.7|25973.7|26003.7|25988.7|26006.2|25991.2|25986.2|25971.2|102
1631693400000|2021-09-15 08:10:00|26001.2|25986.2|26001.2|25986.2|26006.2|25991.2|26001.2|25986.2|56
1631693700000|2021-09-15 08:15:00|25998.7|25983.7|26008.7|25993.7|26011.2|25996.2|25988.7|25973.7|87
1631694000000|2021-09-15 08:20:00|26006.2|25991.2|26006.2|25991.2|26011.2|25996.2|26003.7|25988.7|72
1631694300000|2021-09-15 08:25:00|26001.2|25986.2|26008.7|25993.7|26011.2|25996.2|25993.7|25978.7|154
1631694600000|2021-09-15 08:30:00|26011.2|25996.2|26016.2|26001.2|26021.2|26006.2|26006.2|25991.2|136
1631694900000|2021-09-15 08:35:00|26013.7|25998.7|26021.2|26006.2|26031.2|26016.2|26011.2|25996.2|145
1631695200000|2021-09-15 08:40:00|26026.2|26011.2|26006.2|25991.2|26026.2|26011.2|26001.2|25986.2|422
1631695500000|2021-09-15 08:45:00|26001.2|25986.2|26001.2|25986.2|26016.2|26001.2|26001.2|25986.2|118
1631695800000|2021-09-15 08:50:00|25996.2|25981.2|26006.2|25991.2|26006.2|25991.2|25996.2|25981.2|99
1631696100000|2021-09-15 08:55:00|26003.7|25988.7|25991.2|25976.2|26011.2|25996.2|25991.2|25976.2|353
1631696400000|2021-09-15 09:00:00|25993.7|25978.7|25991.2|25976.2|26001.2|25986.2|25988.7|25973.7|570
1631696700000|2021-09-15 09:05:00|25988.7|25973.7|25991.2|25976.2|25993.7|25978.7|25981.2|25966.2|988
1631697000000|2021-09-15 09:10:00|25993.7|25978.7|25996.2|25981.2|26001.2|25986.2|25991.2|25976.2|621
1631697300000|2021-09-15 09:15:00|25993.7|25978.7|25991.2|25976.2|26006.2|25991.2|25991.2|25976.2|127
1631697600000|2021-09-15 09:20:00|25993.7|25978.7|25986.2|25971.2|25993.7|25978.7|25981.2|25966.2|268
1631697900000|2021-09-15 09:25:00|25983.7|25968.7|25986.2|25971.2|25991.2|25976.2|25976.2|25961.2|101
1631698200000|2021-09-15 09:30:00|25988.7|25973.7|25996.2|25981.2|25996.2|25981.2|25986.2|25971.2|557
1631698500000|2021-09-15 09:35:00|25993.7|25978.7|25976.2|25961.2|25996.2|25981.2|25976.2|25961.2|604
1631698800000|2021-09-15 09:40:00|25973.7|25958.7|25986.2|25971.2|25988.7|25973.7|25971.2|25956.2|520
1631699100000|2021-09-15 09:45:00|25991.2|25976.2|26001.2|25986.2|26006.2|25991.2|25988.7|25973.7|79
1631699400000|2021-09-15 09:50:00|25998.7|25983.7|26006.2|25991.2|26011.2|25996.2|25996.2|25981.2|69
1631699700000|2021-09-15 09:55:00|26008.7|25993.7|26008.7|25993.7|26016.2|26001.2|26003.7|25988.7|52
1631700000000|2021-09-15 10:00:00|26006.2|25991.2|25996.2|25981.2|26008.7|25993.7|25991.2|25976.2|603
1631700300000|2021-09-15 10:05:00|25998.7|25983.7|26011.2|25996.2|26016.2|26001.2|25998.7|25983.7|277
1631700600000|2021-09-15 10:10:00|26008.7|25993.7|25996.2|25981.2|26011.2|25996.2|25996.2|25981.2|72
1631700900000|2021-09-15 10:15:00|25993.7|25978.7|25978.7|25963.7|25996.2|25981.2|25976.2|25961.2|71
1631701200000|2021-09-15 10:20:00|25976.2|25961.2|25966.2|25951.2|25976.2|25961.2|25961.2|25946.2|390
1631701500000|2021-09-15 10:25:00|25963.7|25948.7|25976.2|25961.2|25981.2|25966.2|25961.2|25946.2|111
1631701800000|2021-09-15 10:30:00|25978.7|25963.7|25966.2|25951.2|25978.7|25963.7|25966.2|25951.2|83
1631702100000|2021-09-15 10:35:00|25961.2|25946.2|25971.2|25956.2|25971.2|25956.2|25961.2|25946.2|72
1631702400000|2021-09-15 10:40:00|25968.7|25953.7|25981.2|25966.2|25981.2|25966.2|25966.2|25951.2|77
1631702700000|2021-09-15 10:45:00|25978.7|25963.7|25956.2|25941.2|25981.2|25966.2|25956.2|25941.2|86
1631703000000|2021-09-15 10:50:00|25951.2|25936.2|25943.7|25928.7|25956.2|25941.2|25941.2|25926.2|610
1631703300000|2021-09-15 10:55:00|25941.2|25926.2|25926.2|25911.2|25943.7|25928.7|25921.2|25906.2|94
1631703600000|2021-09-15 11:00:00|25921.2|25906.2|25921.2|25906.2|25926.2|25911.2|25911.2|25896.2|169
1631703900000|2021-09-15 11:05:00|25916.2|25901.2|25921.2|25906.2|25926.2|25911.2|25911.2|25896.2|106
1631704200000|2021-09-15 11:10:00|25918.7|25903.7|25906.2|25891.2|25923.7|25908.7|25901.2|25886.2|675
1631704500000|2021-09-15 11:15:00|25903.7|25888.7|25916.2|25901.2|25916.2|25901.2|25896.2|25881.2|195
1631704800000|2021-09-15 11:20:00|25911.2|25896.2|25916.2|25901.2|25916.2|25901.2|25896.2|25881.2|167
1631705100000|2021-09-15 11:25:00|25918.7|25903.7|25898.7|25883.7|25921.2|25906.2|25893.7|25878.7|143
1631705400000|2021-09-15 11:30:00|25901.2|25886.2|25861.2|25846.2|25901.2|25886.2|25861.2|25846.2|228
1631705700000|2021-09-15 11:35:00|25856.2|25841.2|25836.2|25821.2|25861.2|25846.2|25813.7|25798.7|325
1631706000000|2021-09-15 11:40:00|25835.8|25820.8|25858.3|25843.3|25858.3|25843.3|25830.8|25815.8|139
1631706300000|2021-09-15 11:45:00|25855.8|25840.8|25865.8|25850.8|25875.8|25860.8|25855.8|25840.8|740
1631706600000|2021-09-15 11:50:00|25863.3|25848.3|25873.3|25858.3|25880.8|25865.8|25863.3|25848.3|84
1631706900000|2021-09-15 11:55:00|25875.8|25860.8|25873.3|25858.3|25880.8|25865.8|25870.8|25855.8|96
1631707200000|2021-09-15 12:00:00|25875.8|25860.8|25855.8|25840.8|25875.8|25860.8|25855.8|25840.8|251
1631707500000|2021-09-15 12:05:00|25850.8|25835.8|25855.8|25840.8|25855.8|25840.8|25845.8|25830.8|125
1631707800000|2021-09-15 12:10:00|25853.3|25838.3|25845.8|25830.8|25853.3|25838.3|25840.8|25825.8|106
1631708100000|2021-09-15 12:15:00|25840.8|25825.8|25843.3|25828.3|25850.8|25835.8|25840.8|25825.8|121
1631708400000|2021-09-15 12:20:00|25845.8|25830.8|25805.8|25790.8|25845.8|25830.8|25805.8|25790.8|1063
1631708700000|2021-09-15 12:25:00|25800.8|25785.8|25813.3|25798.3|25820.8|25805.8|25795.8|25780.8|131
1631709000000|2021-09-15 12:30:00|25810.8|25795.8|25850.8|25835.8|25850.8|25835.8|25810.8|25795.8|322
1631709300000|2021-09-15 12:35:00|25848.3|25833.3|25855.8|25840.8|25860.8|25845.8|25843.3|25828.3|95
1631709600000|2021-09-15 12:40:00|25858.3|25843.3|25835.8|25820.8|25865.8|25850.8|25835.8|25820.8|58
1631709900000|2021-09-15 12:45:00|25833.3|25818.3|25845.8|25830.8|25845.8|25830.8|25830.8|25815.8|56
1631710200000|2021-09-15 12:50:00|25850.8|25835.8|25865.8|25850.8|25870.8|25855.8|25850.8|25835.8|86
1631710500000|2021-09-15 12:55:00|25863.3|25848.3|25850.8|25835.8|25865.8|25850.8|25843.3|25828.3|61
1631710800000|2021-09-15 13:00:00|25848.3|25833.3|25840.8|25825.8|25855.8|25840.8|25835.8|25820.8|123
1631711100000|2021-09-15 13:05:00|25843.3|25828.3|25830.8|25815.8|25845.8|25830.8|25830.8|25815.8|200
1631711400000|2021-09-15 13:10:00|25833.3|25818.3|25838.3|25823.3|25840.8|25825.8|25833.3|25818.3|211
1631711700000|2021-09-15 13:15:00|25835.8|25820.8|25833.3|25818.3|25845.8|25830.8|25830.8|25815.8|87
1631712000000|2021-09-15 13:20:00|25835.8|25820.8|25820.8|25805.8|25845.8|25830.8|25820.8|25805.8|94
1631712300000|2021-09-15 13:25:00|25815.8|25800.8|25800.8|25785.8|25825.8|25810.8|25800.8|25785.8|202
1631712600000|2021-09-15 13:30:00|25805.8|25790.8|25810.8|25795.8|25820.8|25805.8|25800.8|25785.8|275
1631712900000|2021-09-15 13:35:00|25808.3|25793.3|25800.8|25785.8|25815.8|25800.8|25798.3|25783.3|219
1631713200000|2021-09-15 13:40:00|25798.3|25783.3|25805.8|25790.8|25810.8|25795.8|25780.8|25765.8|700
1631713500000|2021-09-15 13:45:00|25803.3|25788.3|25845.8|25830.8|25855.8|25840.8|25800.8|25785.8|837
1631713800000|2021-09-15 13:50:00|25848.3|25833.3|25840.8|25825.8|25860.8|25845.8|25830.8|25815.8|203
1631714100000|2021-09-15 13:55:00|25838.3|25823.3|25825.8|25810.8|25850.8|25835.8|25818.3|25803.3|264
1631714400000|2021-09-15 14:00:00|25830.8|25815.8|25845.8|25830.8|25845.8|25830.8|25815.8|25800.8|125
1631714700000|2021-09-15 14:05:00|25843.3|25828.3|25785.8|25770.8|25845.8|25830.8|25780.8|25765.8|559
1631715000000|2021-09-15 14:10:00|25786.2|25771.2|25726.2|25711.2|25786.2|25771.2|25716.2|25701.2|414
1631715300000|2021-09-15 14:15:00|25723.7|25708.7|25726.2|25711.2|25726.2|25711.2|25691.2|25676.2|510
1631715600000|2021-09-15 14:20:00|25723.7|25708.7|25726.2|25711.2|25731.2|25716.2|25703.7|25688.7|247
1631715900000|2021-09-15 14:25:00|25721.2|25706.2|25726.2|25711.2|25731.2|25716.2|25701.2|25686.2|422
1631716200000|2021-09-15 14:30:00|25721.2|25706.2|25736.2|25721.2|25758.7|25743.7|25721.2|25706.2|2590
1631716500000|2021-09-15 14:35:00|25738.7|25723.7|25741.2|25726.2|25751.2|25736.2|25736.2|25721.2|608
1631716800000|2021-09-15 14:40:00|25738.7|25723.7|25708.7|25693.7|25741.2|25726.2|25701.2|25686.2|1184
1631717100000|2021-09-15 14:45:00|25711.2|25696.2|25756.2|25741.2|25758.7|25743.7|25708.7|25693.7|384
1631717400000|2021-09-15 14:50:00|25758.7|25743.7|25751.2|25736.2|25768.7|25753.7|25751.2|25736.2|191
1631717700000|2021-09-15 14:55:00|25753.7|25738.7|25771.2|25756.2|25776.2|25761.2|25753.7|25738.7|1531
1631718000000|2021-09-15 15:00:00|25773.7|25758.7|25776.2|25761.2|25783.7|25768.7|25761.2|25746.2|168
1631718300000|2021-09-15 15:05:00|25771.2|25756.2|25776.2|25761.2|25786.2|25771.2|25771.2|25756.2|279
1631718600000|2021-09-15 15:10:00|25778.7|25763.7|25766.2|25751.2|25781.2|25766.2|25763.7|25748.7|122
1631718900000|2021-09-15 15:15:00|25768.7|25753.7|25786.2|25771.2|25791.2|25776.2|25766.2|25751.2|242
1631719200000|2021-09-15 15:20:00|25791.2|25776.2|25801.2|25786.2|25801.2|25786.2|25791.2|25776.2|175
1631719500000|2021-09-15 15:25:00|25806.2|25791.2|25801.2|25786.2|25816.2|25801.2|25796.2|25781.2|713
1631719800000|2021-09-15 15:30:00|25798.7|25783.7|25776.2|25761.2|25811.2|25796.2|25776.2|25761.2|600
1631720100000|2021-09-15 15:35:00|25778.7|25763.7|25776.2|25761.2|25786.2|25771.2|25761.2|25746.2|487
1631720400000|2021-09-15 15:40:00|25778.7|25763.7|25766.2|25751.2|25781.2|25766.2|25761.2|25746.2|503
1631720700000|2021-09-15 15:45:00|25768.7|25753.7|25751.2|25736.2|25771.2|25756.2|25741.2|25726.2|47
1631721000000|2021-09-15 15:50:00|25753.7|25733.7|25763.7|25743.7|25768.7|25743.7|25753.7|25733.7|22
1631721300000|2021-09-15 15:55:00|25758.7|25738.7|25778.7|25758.7|25778.7|25758.7|25758.7|25738.7|30
1631721600000|2021-09-15 16:00:00|25773.7|25753.7|25768.7|25748.7|25773.7|25758.7|25768.7|25748.7|37
1631721900000|2021-09-15 16:05:00|25763.7|25743.7|25773.7|25753.7|25778.7|25758.7|25763.7|25738.7|47
1631722200000|2021-09-15 16:10:00|25778.7|25758.7|25768.7|25748.7|25778.7|25758.7|25768.7|25748.7|11
1631722500000|2021-09-15 16:15:00|25773.7|25753.7|25778.7|25758.7|25778.7|25758.7|25768.7|25748.7|5
1631722800000|2021-09-15 16:20:00|25783.7|25763.7|25793.7|25773.7|25793.7|25773.7|25778.7|25758.7|46
1631723100000|2021-09-15 16:25:00|25798.7|25778.7|25798.7|25778.7|25808.7|25788.7|25798.7|25778.7|26
1631723400000|2021-09-15 16:30:00|25803.7|25783.7|25808.7|25783.7|25808.7|25788.7|25798.7|25783.7|3
1631723700000|2021-09-15 16:35:00|25803.7|25788.7|25813.7|25793.7|25813.7|25793.7|25803.7|25783.7|17
1631724000000|2021-09-15 16:40:00|25818.7|25798.7|25838.7|25818.7|25838.7|25818.7|25818.7|25793.7|75
1631724300000|2021-09-15 16:45:00|25833.7|25813.7|25843.7|25818.7|25843.7|25823.7|25828.7|25808.7|32
1631724600000|2021-09-15 16:50:00|25838.7|25823.7|25833.7|25813.7|25843.7|25823.7|25828.7|25808.7|28
1631724900000|2021-09-15 16:55:00|25838.7|25818.7|25838.7|25813.7|25843.7|25823.7|25833.7|25808.7|46
1631725200000|2021-09-15 17:00:00|25843.7|25818.7|25848.7|25828.7|25848.7|25828.7|25838.7|25818.7|14
1631725500000|2021-09-15 17:05:00|25853.7|25833.7|25843.7|25823.7|25858.7|25838.7|25843.7|25823.7|14
1631725800000|2021-09-15 17:10:00|25848.7|25828.7|25853.7|25833.7|25853.7|25833.7|25848.7|25823.7|8
1631726100000|2021-09-15 17:15:00|25858.7|25838.7|25853.7|25833.7|25858.7|25838.7|25853.7|25828.7|6
1631726400000|2021-09-15 17:20:00|25858.7|25838.7|25853.7|25833.7|25858.7|25838.7|25853.7|25828.7|9
1631726700000|2021-09-15 17:25:00|25858.7|25838.7|25858.7|25838.7|25863.7|25843.7|25848.7|25828.7|19
1631727000000|2021-09-15 17:30:00|25863.7|25843.7|25878.7|25858.7|25878.7|25858.7|25858.7|25838.7|16
1631727300000|2021-09-15 17:35:00|25873.7|25853.7|25873.7|25853.7|25873.7|25853.7|25873.7|25848.7|86
1631727600000|2021-09-15 17:40:00|25878.7|25858.7|25878.7|25858.7|25883.7|25863.7|25873.7|25848.7|11
1631727900000|2021-09-15 17:45:00|25883.7|25863.7|25878.7|25858.7|25888.7|25868.7|25878.7|25858.7|23
1631728200000|2021-09-15 17:50:00|25873.7|25853.7|25878.7|25858.7|25883.7|25858.7|25873.7|25853.7|3
1631728500000|2021-09-15 17:55:00|25873.7|25853.7|25863.7|25843.7|25873.7|25853.7|25863.7|25843.7|29
1631728800000|2021-09-15 18:00:00|25868.7|25848.7|25868.7|25848.7|25873.7|25853.7|25863.7|25838.7|12
1631729100000|2021-09-15 18:05:00|25873.7|25853.7|25878.7|25853.7|25878.7|25858.7|25868.7|25848.7|13
1631729400000|2021-09-15 18:10:00|25873.7|25848.7|25868.7|25848.7|25878.7|25853.7|25868.7|25848.7|5
1631729700000|2021-09-15 18:15:00|25873.7|25853.7|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|30
1631730000000|2021-09-15 18:20:00|25878.7|25848.7|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|24
1631730300000|2021-09-15 18:25:00|25878.7|25858.7|25871.2|25856.2|25883.7|25863.7|25871.2|25853.7|11
1631730600000|2021-09-15 18:30:00|25876.2|25861.2|25876.2|25861.2|25881.2|25866.2|25871.2|25856.2|13
1631730900000|2021-09-15 18:35:00|25878.7|25863.7|25876.2|25861.2|25886.2|25871.2|25876.2|25861.2|8
1631731200000|2021-09-15 18:40:00|25881.2|25866.2|25871.2|25856.2|25881.2|25866.2|25871.2|25856.2|13
1631731500000|2021-09-15 18:45:00|25873.7|25858.7|25878.7|25863.7|25883.7|25868.7|25873.7|25858.7|8
1631731800000|2021-09-15 18:50:00|25876.2|25861.2|25876.2|25861.2|25878.7|25863.7|25871.2|25856.2|25
1631732100000|2021-09-15 18:55:00|25878.7|25863.7|25881.2|25866.2|25881.2|25866.2|25876.2|25861.2|7
1631732400000|2021-09-15 19:00:00|25886.2|25871.2|25886.2|25871.2|25891.2|25876.2|25878.7|25863.7|29
1631732700000|2021-09-15 19:05:00|||||||||4
1631733000000|2021-09-15 19:10:00|25888.7|25873.7|25896.2|25881.2|25896.2|25881.2|25888.7|25873.7|4
1631733300000|2021-09-15 19:15:00|25898.7|25883.7|25906.2|25891.2|25906.2|25891.2|25896.2|25881.2|18
1631733600000|2021-09-15 19:20:00|25911.2|25896.2|25898.7|25883.7|25911.2|25896.2|25896.2|25881.2|30
1631733900000|2021-09-15 19:25:00|25901.2|25886.2|25896.2|25881.2|25901.2|25886.2|25896.2|25881.2|16
1631734200000|2021-09-15 19:30:00|25901.2|25886.2|25901.2|25886.2|25901.2|25886.2|25888.7|25873.7|63
1631734500000|2021-09-15 19:35:00|25903.7|25888.7|25911.2|25896.2|25916.2|25901.2|25901.2|25886.2|35
1631734800000|2021-09-15 19:40:00|25916.2|25901.2|25916.2|25901.2|25916.2|25901.2|25913.7|25898.7|6
1631735100000|2021-09-15 19:45:00|25918.7|25903.7|25911.2|25896.2|25918.7|25903.7|25911.2|25896.2|15
1631735400000|2021-09-15 19:50:00|25913.7|25898.7|25911.2|25896.2|25918.7|25903.7|25908.7|25893.7|24
1631735700000|2021-09-15 19:55:00|25908.7|25893.7|25928.7|25913.7|25928.7|25913.7|25901.2|25886.2|43
1631736000000|2021-09-15 20:00:00|25936.4|25896.4|25938.7|25898.7|25940|25900|25926.9|25886.9|0
1631736300000|2021-09-15 20:05:00|25938.5|25898.5|25940|25900|25941.2|25901.2|25936.8|25896.8|0
1631736600000|2021-09-15 20:10:00|25939.8|25899.8|25942.5|25902.5|25943.7|25903.7|25937.5|25897.5|0
1631736900000|2021-09-15 20:15:00|25942.3|25902.3|25938.7|25898.7|25942.5|25902.5|25937.5|25897.5|0
1631737200000|2021-09-15 20:20:00|25938.8|25898.8|25941.2|25901.2|25942.5|25902.5|25938.7|25898.7|0
1631737500000|2021-09-15 20:25:00|25941.4|25901.4|25946.2|25906.2|25946.2|25906.2|25941.4|25901.4|0
1631737800000|2021-09-15 20:30:00|25946.1|25906.1|25945|25905|25946.2|25906.2|25943.7|25903.7|0
1631738100000|2021-09-15 20:35:00|25945.2|25905.2|25954.3|25914.3|25955.5|25915.5|25945|25905|0
1631738400000|2021-09-15 20:40:00|25954.5|25914.5|25962.3|25922.3|25962.3|25922.3|25954.5|25914.5|0
1631738700000|2021-09-15 20:45:00|25962.2|25922.2|25963.6|25923.6|25963.6|25923.6|25959.3|25919.3|0
1631739000000|2021-09-15 20:50:00|25963.3|25923.3|25959.3|25919.3|25963.3|25923.3|25958.7|25918.7|0
1631739300000|2021-09-15 20:55:00|25959.1|25919.1|25959.8|25919.8|25960.4|25920.4|25958|25918|0
1631739600000|2021-09-15 21:00:00|25959.3|25919.3|25960.4|25920.4|25960.4|25920.4|25958.3|25918.3|0
1631739900000|2021-09-15 21:05:00|25959.3|25919.3|25959.3|25919.3|25959.3|25919.3|25958.3|25918.3|0
1631740200000|2021-09-15 21:10:00|25958.8|25918.8|25958.3|25918.3|25959.3|25919.3|25957.3|25917.3|0
1631740500000|2021-09-15 21:15:00|25957.8|25917.8|25956.7|25916.7|25957.8|25917.8|25954.7|25914.7|0
1631740800000|2021-09-15 21:20:00|25954.7|25914.7|25955.2|25915.2|25956.7|25916.7|25953.6|25913.6|0
1631741100000|2021-09-15 21:25:00|25954.7|25914.7|25954.2|25914.2|25955.2|25915.2|25953.1|25913.1|0
1631741400000|2021-09-15 21:30:00|25954.7|25914.7|25955.7|25915.7|25955.7|25915.7|25954.7|25914.7|0
1631741700000|2021-09-15 21:35:00|25956.2|25916.2|25955.3|25915.3|25956.7|25916.7|25954.7|25914.7|0
1631742000000|2021-09-15 21:40:00|25954.7|25914.7|25955.3|25915.3|25955.8|25915.8|25954.7|25914.7|0
1631742300000|2021-09-15 21:45:00|25954.7|25914.7|25955.3|25915.3|25955.3|25915.3|25954.7|25914.7|0
1631742600000|2021-09-15 21:50:00|25955.8|25915.8|25955.8|25915.8|25956.8|25916.8|25955.3|25915.3|0
1631742900000|2021-09-15 21:55:00|25956.3|25916.3|25959.7|25919.7|25959.7|25919.7|25955.8|25915.8|0
1631743200000|2021-09-15 22:00:00|25959.4|25919.4|25960.1|25920.1|25963.3|25923.3|25956.4|25916.4|0
1631743500000|2021-09-15 22:05:00|25960.4|25920.4|25960.1|25920.1|25962.7|25922.7|25960.1|25920.1|0
1631743800000|2021-09-15 22:10:00|25960.3|25920.3|25965.2|25925.2|25965.2|25925.2|25960.3|25920.3|0
1631744100000|2021-09-15 22:15:00|25965.4|25925.4|25963.9|25923.9|25966.9|25926.9|25963.9|25923.9|0
1631744400000|2021-09-15 22:20:00|25964.1|25924.1|25963.9|25923.9|25965.2|25925.2|25962.7|25922.7|0
1631744700000|2021-09-15 22:25:00|25964|25924|25963.9|25923.9|25964.5|25924.5|25962.7|25922.7|0
1631745000000|2021-09-15 22:30:00|25964.1|25924.1|25962.7|25922.7|25965.2|25925.2|25962.7|25922.7|0
1631745300000|2021-09-15 22:35:00|25962.2|25922.2|25960.9|25920.9|25962.2|25922.2|25958.9|25918.9|0
1631745600000|2021-09-15 22:40:00|25960.8|25920.8|25963.4|25923.4|25963.4|25923.4|25959.7|25919.7|0
1631745900000|2021-09-15 22:45:00|25963.5|25923.5|25963.4|25923.4|25967.1|25927.1|25962.2|25922.2|0
1631746200000|2021-09-15 22:50:00|25963.2|25923.2|25962.2|25922.2|25963.4|25923.4|25960.9|25920.9|0
1631746500000|2021-09-15 22:55:00|25962.3|25922.3|25963.4|25923.4|25964.7|25924.7|25962.2|25922.2|0
1631746800000|2021-09-15 23:00:00|25963.2|25923.2|25957.1|25917.1|25963.2|25923.2|25954.6|25914.6|0
1631747100000|2021-09-15 23:05:00|25956.9|25916.9|25953.4|25913.4|25957.1|25917.1|25951|25911|0
1631747400000|2021-09-15 23:10:00|25953.6|25913.6|25950.4|25910.4|25954.6|25914.6|25950.4|25910.4|0
1631747700000|2021-09-15 23:15:00|25950.5|25910.5|25955.9|25915.9|25955.9|25915.9|25950.5|25910.5|0
1631748000000|2021-09-15 23:20:00|25956|25916|25953.4|25913.4|25957.2|25917.2|25953.4|25913.4|0
1631748300000|2021-09-15 23:25:00|25953.2|25913.2|25951.6|25911.6|25954.6|25914.6|25951.6|25911.6|0
1631748600000|2021-09-15 23:30:00|25951.7|25911.7|25949.1|25909.1|25953.4|25913.4|25949.1|25909.1|0
1631748900000|2021-09-15 23:35:00|25949.3|25909.3|25954.6|25914.6|25954.6|25914.6|25949.1|25909.1|0
1631749200000|2021-09-15 23:40:00|25954.4|25914.4|25958.4|25918.4|25959.7|25919.7|25951.6|25911.6|0
1631749500000|2021-09-15 23:45:00|25958.6|25918.6|25958.4|25918.4|25960.9|25920.9|25956.5|25916.5|0
1631749800000|2021-09-15 23:50:00|25958.6|25918.6|25955.9|25915.9|25959.7|25919.7|25955.9|25915.9|0
1631750100000|2021-09-15 23:55:00|25955.7|25915.7|25957.2|25917.2|25959.7|25919.7|25953.4|25913.4|0
1631750400000|2021-09-16 00:00:00|25957|25917|25953.4|25913.4|25957.2|25917.2|25945.4|25905.4|0
1631750700000|2021-09-16 00:05:00|25953.6|25913.6|25953.4|25913.4|25955.9|25915.9|25946.6|25906.6|0
1631751000000|2021-09-16 00:10:00|25953.2|25913.2|25949.1|25909.1|25953.2|25913.2|25947.9|25907.9|0
1631751300000|2021-09-16 00:15:00|25948.9|25908.9|25932.7|25892.7|25948.9|25908.9|25928.1|25888.1|0
1631751600000|2021-09-16 00:20:00|25932.5|25892.5|25924.2|25884.2|25934|25894|25924.1|25884.1|0
1631751900000|2021-09-16 00:25:00|25924.1|25884.1|25935.7|25895.7|25936|25896|25924.1|25884.1|0
1631752200000|2021-09-16 00:30:00|25935.9|25895.9|25936.9|25896.9|25938.9|25898.9|25932.8|25892.8|0
1631752500000|2021-09-16 00:35:00|25937|25897|25944.4|25904.4|25944.4|25904.4|25935.7|25895.7|0
1631752800000|2021-09-16 00:40:00|25944.6|25904.6|25947.2|25907.2|25947.4|25907.4|25938.3|25898.3|0
1631753100000|2021-09-16 00:45:00|25946.7|25906.7|25948.7|25908.7|25950.4|25910.4|25944.3|25904.3|0
1631753400000|2021-09-16 00:50:00|25950.3|25910.3|25944.6|25904.6|25951.6|25911.6|25938.8|25898.8|0
1631753700000|2021-09-16 00:55:00|25944.7|25904.7|25934.3|25894.3|25944.7|25904.7|25934.3|25894.3|0
1631754000000|2021-09-16 01:00:00|25934.4|25894.4|25930.2|25890.2|25936|25896|25927.2|25887.2|0
1631754300000|2021-09-16 01:05:00|25931.4|25891.4|25947.9|25907.9|25948.1|25908.1|25931.4|25891.4|0
1631754600000|2021-09-16 01:10:00|25947.8|25907.8|25955|25915|25955.1|25915.1|25944.9|25904.9|0
1631754900000|2021-09-16 01:15:00|25955.5|25915.5|25957.9|25917.9|25959.4|25919.4|25947.6|25907.6|0
1631755200000|2021-09-16 01:20:00|25958.4|25918.4|25939|25899|25964|25924|25934.3|25894.3|0
1631755500000|2021-09-16 01:25:00|25940.2|25900.2|25933.3|25893.3|25942|25902|25928.8|25888.8|0
1631755800000|2021-09-16 01:30:00|25933.4|25893.4|25907|25867|25936.3|25896.3|25904|25864|0
1631756100000|2021-09-16 01:35:00|25906.4|25866.4|25914.6|25874.6|25921.9|25881.9|25905.3|25865.3|0
1631756400000|2021-09-16 01:40:00|25915.1|25875.1|25915.8|25875.8|25927.7|25887.7|25915.1|25875.1|0
1631756700000|2021-09-16 01:45:00|25915.7|25875.7|25905.3|25865.3|25915.8|25875.8|25905.3|25865.3|0
1631757000000|2021-09-16 01:50:00|25904|25864|25904|25864|25909.9|25869.9|25901|25861|0
1631757300000|2021-09-16 01:55:00|25903.5|25863.5|25886.8|25846.8|25904|25864|25883.9|25843.9|0
1631757600000|2021-09-16 02:00:00|25887.3|25847.3|25880.9|25840.9|25892.3|25852.3|25875|25835|0
1631757900000|2021-09-16 02:05:00|25879.9|25839.9|25888.4|25848.4|25890|25850|25878.2|25838.2|0
1631758200000|2021-09-16 02:10:00|25887.9|25847.9|25882|25842|25892.9|25852.9|25876.5|25836.5|0
1631758500000|2021-09-16 02:15:00|25881.5|25841.5|25879.2|25839.2|25882.3|25842.3|25870.2|25830.2|0
1631758800000|2021-09-16 02:20:00|25880.3|25840.3|25895.1|25855.1|25898|25858|25880.3|25840.3|0
1631759100000|2021-09-16 02:25:00|25895.6|25855.6|25887|25847|25896.7|25856.7|25878.2|25838.2|0
1631759400000|2021-09-16 02:30:00|25887.2|25847.2|25910|25870|25910.1|25870.1|25887.2|25847.2|0
1631759700000|2021-09-16 02:35:00|25910.1|25870.1|25909.8|25869.8|25910.1|25870.1|25904.1|25864.1|0
1631760000000|2021-09-16 02:40:00|25909.9|25869.9|25905.4|25865.4|25912.7|25872.7|25902.6|25862.6|0
1631760300000|2021-09-16 02:45:00|25905.9|25865.9|25907.2|25867.2|25913|25873|25904.2|25864.2|0
1631760600000|2021-09-16 02:50:00|25906.7|25866.7|25912.9|25872.9|25914.2|25874.2|25904.2|25864.2|0
1631760900000|2021-09-16 02:55:00|25912.4|25872.4|25904.2|25864.2|25915.8|25875.8|25895.4|25855.4|0
1631761200000|2021-09-16 03:00:00|25905.2|25865.2|25899.9|25859.9|25907.2|25867.2|25891|25851|0
1631761500000|2021-09-16 03:05:00|25899.7|25859.7|25905.8|25865.8|25910.6|25870.6|25896.9|25856.9|0
1631761800000|2021-09-16 03:10:00|25905.7|25865.7|25901.3|25861.3|25905.7|25865.7|25898.6|25858.6|0
1631762100000|2021-09-16 03:15:00|25901.2|25861.2|25904|25864|25904.2|25864.2|25898.4|25858.4|0
1631762400000|2021-09-16 03:20:00|25903.5|25863.5|25896.7|25856.7|25906.8|25866.8|25890.7|25850.7|0
1631762700000|2021-09-16 03:25:00|25897.2|25857.2|25885.9|25845.9|25898.4|25858.4|25884.8|25844.8|0
1631763000000|2021-09-16 03:30:00|25885.3|25845.3|25878.8|25838.8|25888.9|25848.9|25870.3|25830.3|0
1631763300000|2021-09-16 03:35:00|25879.3|25839.3|25867.2|25827.2|25884.5|25844.5|25867.2|25827.2|0
1631763600000|2021-09-16 03:40:00|25867.3|25827.3|25858.9|25818.9|25867.6|25827.6|25858.9|25818.9|0
1631763900000|2021-09-16 03:45:00|25859|25819|25853.3|25813.3|25867.5|25827.5|25851.7|25811.7|0
1631764200000|2021-09-16 03:50:00|25853.4|25813.4|25853.1|25813.1|25856.2|25816.2|25847.4|25807.4|0
1631764500000|2021-09-16 03:55:00|25852.1|25812.1|25844.4|25804.4|25852.1|25812.1|25842.8|25802.8|0
1631764800000|2021-09-16 04:00:00|25844.5|25804.5|25856.3|25816.3|25862.1|25822.1|25844.5|25804.5|0
1631765100000|2021-09-16 04:05:00|25856.2|25816.2|25855.9|25815.9|25860.3|25820.3|25850.1|25810.1|0
1631765400000|2021-09-16 04:10:00|25855.4|25815.4|25848.5|25808.5|25855.9|25815.9|25848.5|25808.5|0
1631765700000|2021-09-16 04:15:00|25848|25808|25844.4|25804.4|25848|25808|25844.4|25804.4|0
1631766000000|2021-09-16 04:20:00|25844.9|25804.9|25849.4|25809.4|25849.4|25809.4|25843.4|25803.4|0
1631766300000|2021-09-16 04:25:00|25849.9|25809.9|25846.2|25806.2|25852.3|25812.3|25846.2|25806.2|0
1631766600000|2021-09-16 04:30:00|25846|25806|25856.4|25816.4|25858.1|25818.1|25844.5|25804.5|0
1631766900000|2021-09-16 04:35:00|25855.9|25815.9|25858.1|25818.1|25865.1|25825.1|25855.2|25815.2|0
1631767200000|2021-09-16 04:40:00|25858.2|25818.2|25861|25821|25863.7|25823.7|25858.2|25818.2|0
1631767500000|2021-09-16 04:45:00|25862|25822|25870.9|25830.9|25875.2|25835.2|25862|25822|0
1631767800000|2021-09-16 04:50:00|25871.4|25831.4|25869.4|25829.4|25872.5|25832.5|25866.4|25826.4|0
1631768100000|2021-09-16 04:55:00|25869.9|25829.9|25866.4|25826.4|25872.2|25832.2|25861.9|25821.9|0
1631768400000|2021-09-16 05:00:00|25866.9|25826.9|25866.7|25826.7|25873.7|25833.7|25863.3|25823.3|0
1631768700000|2021-09-16 05:05:00|25866.6|25826.6|25880.6|25840.6|25888.1|25848.1|25866.6|25826.6|0
1631769000000|2021-09-16 05:10:00|25880.7|25840.7|25876|25836|25880.7|25840.7|25869|25829|0
1631769300000|2021-09-16 05:15:00|25876.1|25836.1|25875.8|25835.8|25881.8|25841.8|25870.2|25830.2|0
1631769600000|2021-09-16 05:20:00|25875.7|25835.7|25873.1|25833.1|25880.3|25840.3|25865.6|25825.6|0
1631769900000|2021-09-16 05:25:00|25873|25833|25875.8|25835.8|25877.4|25837.4|25869|25829|0
1631770200000|2021-09-16 05:30:00|25876.4|25836.4|25865.3|25825.3|25877.4|25837.4|25862.9|25822.9|0
1631770500000|2021-09-16 05:35:00|25865.4|25825.4|25845.3|25805.3|25865.5|25825.5|25843.7|25803.7|0
1631770800000|2021-09-16 05:40:00|25848|25808|25857.1|25817.1|25862.9|25822.9|25848|25808|0
1631771100000|2021-09-16 05:45:00|25857.6|25817.6|25855|25815|25861.5|25821.5|25848.9|25808.9|0
1631771400000|2021-09-16 05:50:00|25854.9|25814.9|25860.8|25820.8|25860.8|25820.8|25852.1|25812.1|0
1631771700000|2021-09-16 05:55:00|25860.3|25820.3|25866.4|25826.4|25875.1|25835.1|25857.9|25817.9|0
1631772000000|2021-09-16 06:00:00|25865.3|25825.3|25871.2|25856.2|25883.4|25866.2|25863.2|25823.2|30
1631772300000|2021-09-16 06:05:00|25868.7|25853.7|25888.7|25873.7|25891.2|25876.2|25866.2|25851.2|24
1631772600000|2021-09-16 06:10:00|25886.2|25871.2|25893.7|25878.7|25903.7|25888.7|25886.2|25871.2|8
1631772900000|2021-09-16 06:15:00|25896.2|25881.2|25896.2|25881.2|25901.2|25886.2|25891.2|25876.2|4
1631773200000|2021-09-16 06:20:00|25898.7|25883.7|25891.2|25876.2|25901.2|25886.2|25888.7|25873.7|14
1631773500000|2021-09-16 06:25:00|25888.7|25873.7|25896.2|25881.2|25896.2|25881.2|25886.2|25871.2|3
1631773800000|2021-09-16 06:30:00|25898.7|25883.7|25891.2|25876.2|25901.2|25886.2|25891.2|25876.2|3
1631774100000|2021-09-16 06:35:00|25893.7|25878.7|25896.2|25881.2|25896.2|25881.2|25888.7|25873.7|9
1631774400000|2021-09-16 06:40:00|25893.7|25878.7|25891.2|25876.2|25896.2|25881.2|25891.2|25876.2|0
1631774700000|2021-09-16 06:45:00|25893.7|25878.7|25881.2|25866.2|25896.2|25881.2|25881.2|25866.2|42
1631775000000|2021-09-16 06:50:00|25883.7|25868.7|25896.2|25881.2|25896.2|25881.2|25883.7|25868.7|96
1631775300000|2021-09-16 06:55:00|25898.7|25883.7|25901.2|25886.2|25911.2|25896.2|25898.7|25883.7|35
1631775600000|2021-09-16 07:00:00|25903.7|25888.7|25966.2|25951.2|25966.2|25951.2|25903.7|25888.7|379
1631775900000|2021-09-16 07:05:00|25968.7|25953.7|25986.2|25971.2|25996.2|25981.2|25956.2|25941.2|320
1631776200000|2021-09-16 07:10:00|25991.2|25976.2|25981.2|25966.2|25996.2|25981.2|25966.2|25951.2|239
1631776500000|2021-09-16 07:15:00|25983.7|25968.7|25986.2|25971.2|26001.2|25986.2|25981.2|25966.2|256
1631776800000|2021-09-16 07:20:00|25988.7|25973.7|26046.2|26031.2|26051.2|26036.2|25988.7|25973.7|329
1631777100000|2021-09-16 07:25:00|26041.2|26026.2|26033.7|26018.7|26041.2|26026.2|26021.2|26006.2|236
1631777400000|2021-09-16 07:30:00|26036.2|26021.2|26011.2|25996.2|26036.2|26021.2|26011.2|25996.2|217
1631777700000|2021-09-16 07:35:00|26016.2|26001.2|26036.2|26021.2|26036.2|26021.2|26016.2|26001.2|174
1631778000000|2021-09-16 07:40:00|26031.4|26016.4|26046.4|26031.4|26051.4|26036.4|26026.4|26011.4|199
1631778300000|2021-09-16 07:45:00|26051.4|26036.4|26033.9|26018.9|26061.4|26046.4|26033.9|26018.9|205
1631778600000|2021-09-16 07:50:00|26031.4|26016.4|26031.4|26016.4|26041.4|26026.4|26026.4|26011.4|131
1631778900000|2021-09-16 07:55:00|26028.9|26013.9|26036.4|26021.4|26041.4|26026.4|26026.4|26011.4|103
1631779200000|2021-09-16 08:00:00|26031.4|26016.4|26026.4|26011.4|26038.9|26023.9|26026.4|26011.4|96
1631779500000|2021-09-16 08:05:00|26028.9|26013.9|26041.4|26026.4|26046.4|26031.4|26026.4|26011.4|138
1631779800000|2021-09-16 08:10:00|26046.4|26031.4|26046.4|26031.4|26061.4|26046.4|26046.4|26031.4|145
1631780100000|2021-09-16 08:15:00|26043.9|26028.9|26051.4|26036.4|26056.4|26041.4|26043.9|26028.9|160
1631780400000|2021-09-16 08:20:00|26053.9|26038.9|26041.4|26026.4|26061.4|26046.4|26041.4|26026.4|93
1631780700000|2021-09-16 08:25:00|26043.9|26028.9|26056.4|26041.4|26056.4|26041.4|26041.4|26026.4|51
1631781000000|2021-09-16 08:30:00|26061.4|26046.4|26061.4|26046.4|26076.4|26061.4|26056.4|26041.4|119
1631781300000|2021-09-16 08:35:00|26058.9|26043.9|26046.4|26031.4|26061.4|26046.4|26041.4|26026.4|204
1631781600000|2021-09-16 08:40:00|26041.4|26026.4|26061.4|26046.4|26061.4|26046.4|26041.4|26026.4|51
1631781900000|2021-09-16 08:45:00|26066.4|26051.4|26051.4|26036.4|26066.4|26051.4|26051.4|26036.4|71
1631782200000|2021-09-16 08:50:00|26048.9|26033.9|26061.4|26046.4|26076.4|26061.4|26046.4|26031.4|108
1631782500000|2021-09-16 08:55:00|26058.9|26043.9|26056.4|26041.4|26061.4|26046.4|26051.4|26036.4|93
1631782800000|2021-09-16 09:00:00|26061.4|26046.4|26071.4|26056.4|26071.4|26056.4|26056.4|26041.4|240
1631783100000|2021-09-16 09:05:00|26066.4|26051.4|26081.4|26066.4|26083.9|26068.9|26066.4|26051.4|189
1631783400000|2021-09-16 09:10:00|26083.9|26068.9|26088.9|26073.9|26096.4|26081.4|26078.9|26063.9|457
1631783700000|2021-09-16 09:15:00|26083.9|26068.9|26096.4|26081.4|26098.9|26083.9|26083.9|26068.9|71
1631784000000|2021-09-16 09:20:00|26098.9|26083.9|26101.4|26086.4|26113.9|26098.9|26098.9|26083.9|95
1631784300000|2021-09-16 09:25:00|26098.9|26083.9|26106.4|26091.4|26106.4|26091.4|26098.9|26083.9|102
1631784600000|2021-09-16 09:30:00|26108.9|26093.9|26083.9|26068.9|26113.9|26098.9|26083.9|26068.9|442
1631784900000|2021-09-16 09:35:00|26081.4|26066.4|26063.9|26048.9|26086.4|26071.4|26063.9|26048.9|188
1631785200000|2021-09-16 09:40:00|26058.9|26043.9|26061.4|26046.4|26071.4|26056.4|26058.9|26043.9|49
1631785500000|2021-09-16 09:45:00|26058.9|26043.9|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|69
1631785800000|2021-09-16 09:50:00|26051.4|26036.4|26048.9|26033.9|26056.4|26041.4|26048.9|26033.9|24
1631786100000|2021-09-16 09:55:00|26046.4|26031.4|26048.9|26033.9|26048.9|26033.9|26043.9|26028.9|54
1631786400000|2021-09-16 10:00:00|26051.4|26036.4|26056.4|26041.4|26058.9|26043.9|26048.9|26033.9|127
1631786700000|2021-09-16 10:05:00|26058.9|26043.9|26063.9|26048.9|26063.9|26048.9|26058.9|26043.9|43
1631787000000|2021-09-16 10:10:00|26066.4|26051.4|26063.9|26048.9|26068.9|26053.9|26063.9|26048.9|53
1631787300000|2021-09-16 10:15:00|26061.4|26046.4|26058.9|26043.9|26068.9|26053.9|26053.9|26038.9|38
1631787600000|2021-09-16 10:20:00|26053.9|26038.9|26053.9|26038.9|26058.9|26043.9|26048.9|26033.9|25
1631787900000|2021-09-16 10:25:00|26048.9|26033.9|26043.9|26028.9|26051.4|26036.4|26038.9|26023.9|38
1631788200000|2021-09-16 10:30:00|26046.4|26031.4|26038.9|26023.9|26048.9|26033.9|26038.9|26023.9|42
1631788500000|2021-09-16 10:35:00|26041.4|26026.4|26038.9|26023.9|26046.4|26031.4|26036.4|26021.4|39
1631788800000|2021-09-16 10:40:00|26033.9|26018.9|26041.4|26026.4|26043.9|26028.9|26033.9|26018.9|40
1631789100000|2021-09-16 10:45:00|26043.9|26028.9|26048.9|26033.9|26048.9|26033.9|26038.9|26023.9|143
1631789400000|2021-09-16 10:50:00|26051.4|26036.4|26058.9|26043.9|26058.9|26043.9|26048.9|26033.9|70
1631789700000|2021-09-16 10:55:00|26061.4|26046.4|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|405
1631790000000|2021-09-16 11:00:00|26051.4|26036.4|26063.9|26048.9|26063.9|26048.9|26051.4|26036.4|20
1631790300000|2021-09-16 11:05:00|26068.9|26053.9|26071.4|26056.4|26071.4|26056.4|26068.9|26053.9|248
1631790600000|2021-09-16 11:10:00|26068.9|26053.9|26076.4|26061.4|26078.9|26063.9|26068.9|26053.9|52
1631790900000|2021-09-16 11:15:00|26078.9|26063.9|26073.9|26058.9|26081.4|26066.4|26073.9|26058.9|32
1631791200000|2021-09-16 11:20:00|26076.4|26061.4|26066.4|26051.4|26076.4|26061.4|26063.9|26048.9|33
1631791500000|2021-09-16 11:25:00|26063.9|26048.9|26058.9|26043.9|26066.4|26051.4|26058.9|26043.9|20
1631791800000|2021-09-16 11:30:00|26063.9|26048.9|26046.4|26031.4|26063.9|26048.9|26043.9|26028.9|47
1631792100000|2021-09-16 11:35:00|26043.9|26028.9|26048.9|26033.9|26048.9|26033.9|26033.9|26018.9|99
1631792400000|2021-09-16 11:40:00|26046.5|26031.5|26041.5|26026.5|26051.5|26036.5|26041.5|26026.5|29
1631792700000|2021-09-16 11:45:00|26036.5|26021.5|26026.5|26011.5|26036.5|26021.5|26024|26009|48
1631793000000|2021-09-16 11:50:00|26029|26014|26019|26004|26029|26014|26016.5|26001.5|184
1631793300000|2021-09-16 11:55:00|26016.5|26001.5|26011.5|25996.5|26019|26004|26011.5|25996.5|24
1631793600000|2021-09-16 12:00:00|26006.5|25991.5|25981.5|25966.5|26011.5|25996.5|25981.5|25966.5|108
1631793900000|2021-09-16 12:05:00|25976.5|25961.5|25989|25974|25989|25974|25971.5|25956.5|43
1631794200000|2021-09-16 12:10:00|25991.5|25976.5|26006.5|25991.5|26006.5|25991.5|25991.5|25976.5|75
1631794500000|2021-09-16 12:15:00|26009|25994|26016.5|26001.5|26019|26004|26009|25994|253
1631794800000|2021-09-16 12:20:00|26011.5|25996.5|25971.5|25956.5|26016.5|26001.5|25971.5|25956.5|186
1631795100000|2021-09-16 12:25:00|25974|25959|25996.5|25981.5|25996.5|25981.5|25971.5|25956.5|39
1631795400000|2021-09-16 12:30:00|25999|25984|26056.5|26041.5|26064|26049|25996.5|25981.5|97
1631795700000|2021-09-16 12:35:00|26061.5|26046.5|26061.5|26046.5|26066.5|26051.5|26046.5|26031.5|58
1631796000000|2021-09-16 12:40:00|26059|26044|26056.5|26041.5|26071.5|26056.5|26051.5|26036.5|68
1631796300000|2021-09-16 12:45:00|26061.5|26046.5|26066.5|26051.5|26071.5|26056.5|26056.5|26041.5|63
1631796600000|2021-09-16 12:50:00|26069|26054|26086.5|26071.5|26086.5|26071.5|26069|26054|244
1631796900000|2021-09-16 12:55:00|26091.5|26076.5|26091.5|26076.5|26096.5|26081.5|26086.5|26071.5|80
1631797200000|2021-09-16 13:00:00|26094|26079|26091.5|26076.5|26096.5|26081.5|26086.5|26071.5|66
1631797500000|2021-09-16 13:05:00|26096.5|26081.5|26081.5|26066.5|26096.5|26081.5|26081.5|26066.5|87
1631797800000|2021-09-16 13:10:00|26071.5|26056.5|26071.5|26056.5|26081.5|26066.5|26056.5|26041.5|109
1631798100000|2021-09-16 13:15:00|26074|26059|26074|26059|26081.5|26066.5|26074|26059|59
1631798400000|2021-09-16 13:20:00|26071.5|26056.5|26066.5|26051.5|26071.5|26056.5|26056.5|26041.5|99
1631798700000|2021-09-16 13:25:00|26064|26049|26061.5|26046.5|26066.5|26051.5|26051.5|26036.5|190
1631799000000|2021-09-16 13:30:00|26064|26049|26061.5|26046.5|26079|26064|26056.5|26041.5|153
1631799300000|2021-09-16 13:35:00|26064|26049|26076.5|26061.5|26079|26064|26051.5|26036.5|113
1631799600000|2021-09-16 13:40:00|26071.5|26056.5|26061.5|26046.5|26076.5|26061.5|26061.5|26046.5|103
1631799900000|2021-09-16 13:45:00|26059|26044|26044|26029|26061.5|26046.5|26031.5|26016.5|87
1631800200000|2021-09-16 13:50:00|26046.5|26031.5|26016.5|26001.5|26056.5|26041.5|26016.5|26001.5|134
1631800500000|2021-09-16 13:55:00|26011.5|25996.5|26029|26014|26029|26014|26009|25994|108
1631800800000|2021-09-16 14:00:00|26026.5|26011.5|25999|25984|26026.5|26011.5|25996.5|25981.5|104
1631801100000|2021-09-16 14:05:00|25996.5|25981.5|26014|25999|26019|26004|25996.5|25981.5|54
1631801400000|2021-09-16 14:10:00|26013|25998|25998|25983|26015.5|26000.5|25998|25983|80
1631801700000|2021-09-16 14:15:00|25995.5|25980.5|25990.5|25975.5|26000.5|25985.5|25985.5|25970.5|72
1631802000000|2021-09-16 14:20:00|25985.5|25970.5|26000.5|25985.5|26005.5|25990.5|25985.5|25970.5|168
1631802300000|2021-09-16 14:25:00|25995.5|25980.5|26015.5|26000.5|26018|26003|25995.5|25980.5|88
1631802600000|2021-09-16 14:30:00|26010.5|25995.5|26020.5|26005.5|26023|26008|26005.5|25990.5|217
1631802900000|2021-09-16 14:35:00|26023|26008|26020.5|26005.5|26030.5|26015.5|26020.5|26005.5|107
1631803200000|2021-09-16 14:40:00|26023|26008|25993|25978|26025.5|26010.5|25990.5|25975.5|234
1631803500000|2021-09-16 14:45:00|25990.5|25975.5|25980.5|25965.5|25995.5|25980.5|25980.5|25965.5|100
1631803800000|2021-09-16 14:50:00|25978|25963|25938|25923|25980.5|25965.5|25938|25923|80
1631804100000|2021-09-16 14:55:00|25940.5|25925.5|25985.5|25970.5|25985.5|25970.5|25935.5|25920.5|206
1631804400000|2021-09-16 15:00:00|25983|25968|25995.5|25980.5|25998|25983|25975.5|25960.5|117
1631804700000|2021-09-16 15:05:00|25993|25978|25990.5|25975.5|25998|25983|25990.5|25975.5|82
1631805000000|2021-09-16 15:10:00|25993|25978|26015.5|26000.5|26020.5|26005.5|25990.5|25975.5|94
1631805300000|2021-09-16 15:15:00|26013|25998|25970.5|25955.5|26015.5|26000.5|25970.5|25955.5|147
1631805600000|2021-09-16 15:20:00|25968|25953|25960.5|25945.5|25970.5|25955.5|25950.5|25935.5|362
1631805900000|2021-09-16 15:25:00|25965.5|25950.5|25983|25968|25990.5|25975.5|25965.5|25950.5|532
1631806200000|2021-09-16 15:30:00|25985.5|25970.5|25980.5|25965.5|26015.5|26000.5|25980.5|25965.5|273
1631806500000|2021-09-16 15:35:00|25983|25968|26010.5|25995.5|26010.5|25995.5|25975.5|25960.5|121
1631806800000|2021-09-16 15:40:00|26013|25998|25993|25978|26020.5|26005.5|25993|25978|158
1631807100000|2021-09-16 15:45:00|25995.5|25980.5|25995.5|25980.5|26000.5|25985.5|25985.5|25970.5|293
1631807400000|2021-09-16 15:50:00|25998|25978|25982|25954|26008|25988|25982|25954|130
1631807700000|2021-09-16 15:55:00|25978|25953|25982|25954|25982|25958|25963|25938|119
1631808000000|2021-09-16 16:00:00|25984.5|25956.5|25987|25959|25993|25973|25982|25954|28
1631808300000|2021-09-16 16:05:00|25989.5|25961.5|25993|25973|25998|25973|25988|25961.5|94
1631808600000|2021-09-16 16:10:00|25998|25978|26013|25988|26017|25993|25998|25978|9
1631808900000|2021-09-16 16:15:00|26008|25989|26023|26003|26023|26003|26008|25984|15
1631809200000|2021-09-16 16:20:00|26012|25984|25998|25978|26017|25989|25993|25969|65
1631809500000|2021-09-16 16:25:00|25993|25973|25978|25958|25993|25973|25973|25953|60
1631809800000|2021-09-16 16:30:00|25992|25964|25992|25964|25992|25964|25988|25963|7
1631810100000|2021-09-16 16:35:00|25993|25968|26013|25993|26013|25993|25993|25968|16
1631810400000|2021-09-16 16:40:00|26008|25988|26018|25998|26018|25998|26008|25988|10
1631810700000|2021-09-16 16:45:00|26023|26003|26023|25998|26023|26003|26018|25998|2
1631811000000|2021-09-16 16:50:00|26018|26003|26014.5|25986.5|26019.5|26003|26013|25986.5|6
1631811300000|2021-09-16 16:55:00|26017|25989|26018|25998|26023|25998|26012|25984|1
1631811600000|2021-09-16 17:00:00|26013|25988|26012|25984|26018|25993|26008|25983|8
1631811900000|2021-09-16 17:05:00|26013|25988|26013|25988|26018|25993|26003|25978|43
1631812200000|2021-09-16 17:10:00|26017|25989|26018|25993|26018|25993|26013|25989|0
1631812500000|2021-09-16 17:15:00|26013|25998|26028|26008|26028|26008|26013|25993|12
1631812800000|2021-09-16 17:20:00|26033|26013|26033|26013|26038|26018|26033|26008|25
1631813100000|2021-09-16 17:25:00|26038|26018|26037|26009|26038|26018|26028|26003|7
1631813400000|2021-09-16 17:30:00|26033|26008|26027|25999|26037|26009|26023|25998|1
1631813700000|2021-09-16 17:35:00|26028|26003|26018|25993|26028|26003|26013|25988|7
1631814000000|2021-09-16 17:40:00|26013||26018||26018||26013||20
1631814300000|2021-09-16 17:45:00|26013||26018||26018||26013||0
1631814600000|2021-09-16 17:50:00|26027|25998|26043|26023|26043|26023|26027|25998|5
1631814900000|2021-09-16 17:55:00|26038|26018|26038|26018|26038|26018|26038|26018|3
1631815200000|2021-09-16 18:00:00|26043|26023|26043|26023|26043|26023|26043|26023|2
1631815500000|2021-09-16 18:05:00|26048|26028|26052|26024|26058|26038|26048|26021.5|9
1631815800000|2021-09-16 18:10:00|26058|26038|26067|26039|26072|26044|26053|26033|5
1631816100000|2021-09-16 18:15:00|26069.5|26041.5|26068|26048|26073|26048|26067|26039|4
1631816400000|2021-09-16 18:20:00|||||||||4
1631816700000|2021-09-16 18:25:00|26063|26038|26058|26043|26063|26043|26058|26038|10
1631817000000|2021-09-16 18:30:00|26060.5|26045.5|26058|26043|26060.5|26045.5|26058|26043|0
1631817300000|2021-09-16 18:35:00|26060.5|26045.5|26065.5|26050.5|26065.5|26050.5|26060.5|26045.5|5
1631817600000|2021-09-16 18:40:00|||||||||1
1631817900000|2021-09-16 18:45:00|26060.5|26045.5|26065.5|26050.5|26065.5|26050.5|26058|26043|4
1631818200000|2021-09-16 18:50:00|||||||||1
1631818500000|2021-09-16 18:55:00|26068|26053|26073|26058|26073|26058|26068|26053|8
1631818800000|2021-09-16 19:00:00|26070.5|26055.5|26063|26048|26073|26058|26060.5|26045.5|8
1631819100000|2021-09-16 19:05:00|26065.5|26050.5|26075.5|26060.5|26075.5|26060.5|26063|26048|4
1631819400000|2021-09-16 19:10:00|||||||||6
1631819700000|2021-09-16 19:15:00|26073|26058|26063|26048|26073|26058|26063|26048|4
1631820000000|2021-09-16 19:20:00|26060.5|26045.5|26070.5|26055.5|26070.5|26055.5|26060.5|26045.5|6
1631820300000|2021-09-16 19:25:00|26068|26053|26065.5|26050.5|26068|26053|26065.5|26050.5|12
1631820600000|2021-09-16 19:30:00|26055.5|26040.5|26063|26048|26068|26053|26050.5|26035.5|16
1631820900000|2021-09-16 19:35:00|26060.5|26045.5|26070.5|26055.5|26070.5|26055.5|26060.5|26045.5|12
1631821200000|2021-09-16 19:40:00|26065.5|26050.5|26063|26048|26065.5|26050.5|26060.5|26045.5|5
1631821500000|2021-09-16 19:45:00|26060.5|26045.5|26078|26063|26078|26063|26060.5|26045.5|8
1631821800000|2021-09-16 19:50:00|26075.5|26060.5|26070.5|26055.5|26085.5|26070.5|26063|26048|23
1631822100000|2021-09-16 19:55:00|26068|26053|26050.5|26035.5|26068|26053|26038|26023|33
1631822400000|2021-09-16 20:00:00|26064.4|26024.4|26050.5|26010.5|26064.6|26024.6|26048|26008|0
1631822700000|2021-09-16 20:05:00|26050.1|26010.1|26053|26013|26054.2|26014.2|26042.6|26002.6|0
1631823000000|2021-09-16 20:10:00|26052.6|26012.6|26051.7|26011.7|26062.1|26022.1|26050.5|26010.5|0
1631823300000|2021-09-16 20:15:00|26052|26012|26049.3|26009.3|26054.2|26014.2|26048|26008|0
1631823600000|2021-09-16 20:20:00|26049.2|26009.2|26044.3|26004.3|26049.3|26009.3|26044.3|26004.3|0
1631823900000|2021-09-16 20:25:00|26044.5|26004.5|26045.6|26005.6|26046.8|26006.8|26044.3|26004.3|0
1631824200000|2021-09-16 20:30:00|26045.8|26005.8|26045.6|26005.6|26048|26008|26044.3|26004.3|0
1631824500000|2021-09-16 20:35:00|26045.4|26005.4|26041.4|26001.4|26045.6|26005.6|26037.6|25997.6|0
1631824800000|2021-09-16 20:40:00|26041.1|26001.1|26040.1|26000.1|26041.4|26001.4|26038.9|25998.9|0
1631825100000|2021-09-16 20:45:00|26040.3|26000.3|26037.6|25997.6|26041.4|26001.4|26037.6|25997.6|0
1631825400000|2021-09-16 20:50:00|26037.4|25997.4|26038.9|25998.9|26040.1|26000.1|26036.4|25996.4|0
1631825700000|2021-09-16 20:55:00|26039|25999|26040.7|26000.7|26046.8|26006.8|26038.3|25998.3|0
1631826000000|2021-09-16 21:00:00|26041.8|26001.8|26041.2|26001.2|26041.8|26001.8|26039.7|25999.7|0
1631826300000|2021-09-16 21:05:00|26041.8|26001.8|26039.2|25999.2|26042.8|26002.8|26038.7|25998.7|0
1631826600000|2021-09-16 21:10:00|26039.7|25999.7|26038.2|25998.2|26040.7|26000.7|26035.6|25995.6|0
1631826900000|2021-09-16 21:15:00|26038.7|25998.7|26038.7|25998.7|26038.7|25998.7|26038.7|25998.7|0
1631827200000|2021-09-16 21:20:00|26039.7|25999.7|26038.2|25998.2|26039.7|25999.7|26038.2|25998.2|0
1631827500000|2021-09-16 21:25:00|26038.7|25998.7|26039.7|25999.7|26039.7|25999.7|26038.7|25998.7|0
1631827800000|2021-09-16 21:30:00|26039.2|25999.2|26039.7|25999.7|26039.7|25999.7|26039.2|25999.2|0
1631828100000|2021-09-16 21:35:00|26040.2|26000.2|26039.2|25999.2|26040.2|26000.2|26039.2|25999.2|0
1631828700000|2021-09-16 21:45:00|26038.7|25998.7|26039|25999|26039.2|25999.2|26036.1|25996.1|0
1631829000000|2021-09-16 21:50:00|26039.5|25999.5|26039.5|25999.5|26039.5|25999.5|26039|25999|0
1631829300000|2021-09-16 21:55:00|26040|26000|26039|25999|26040|26000|26037|25997|0
1631829600000|2021-09-16 22:00:00|26039.2|25999.2|26038.7|25998.7|26046.6|26006.6|26038.1|25998.1|0
1631829900000|2021-09-16 22:05:00|26038.6|25998.6|26037.5|25997.5|26039.9|25999.9|26036.2|25996.2|0
1631830200000|2021-09-16 22:10:00|26037.7|25997.7|26038.7|25998.7|26040.5|26000.5|26037.7|25997.7|0
1631830500000|2021-09-16 22:15:00|26038.9|25998.9|26036.1|25996.1|26039.9|25999.9|26034.8|25994.8|0
1631830800000|2021-09-16 22:20:00|26036.3|25996.3|26039|25999|26040.3|26000.3|26036.1|25996.1|0
1631831100000|2021-09-16 22:25:00|26038.8|25998.8|26040.3|26000.3|26041.5|26001.5|26037.3|25997.3|0
1631831400000|2021-09-16 22:30:00|26040.5|26000.5|26041.5|26001.5|26042.7|26002.7|26039|25999|0
1631831700000|2021-09-16 22:35:00|26041.6|26001.6|26042.7|26002.7|26042.7|26002.7|26040.3|26000.3|0
1631832000000|2021-09-16 22:40:00|26042.6|26002.6|26042.7|26002.7|26042.7|26002.7|26040.3|26000.3|0
1631832300000|2021-09-16 22:45:00|26042.5|26002.5|26040.3|26000.3|26042.5|26002.5|26040.3|26000.3|0
1631832600000|2021-09-16 22:50:00|26040.1|26000.1|26040.3|26000.3|26041.5|26001.5|26039|25999|0
1631832900000|2021-09-16 22:55:00|26040.1|26000.1|26037.3|25997.3|26040.1|26000.1|26036.1|25996.1|0
1631833200000|2021-09-16 23:00:00|26037.5|25997.5|26040.3|26000.3|26040.3|26000.3|26037.5|25997.5|0
1631833500000|2021-09-16 23:05:00|26040.1|26000.1|26037.3|25997.3|26040.3|26000.3|26037.3|25997.3|0
1631833800000|2021-09-16 23:10:00|26037.4|25997.4|26039|25999|26040.3|26000.3|26037.3|25997.3|0
1631834100000|2021-09-16 23:15:00|26039.3|25999.3|26039|25999|26041.5|26001.5|26037.3|25997.3|0
1631834400000|2021-09-16 23:20:00|26038.8|25998.8|26040.3|26000.3|26040.3|26000.3|26037.3|25997.3|0
1631834700000|2021-09-16 23:25:00|26040.1|26000.1|26039|25999|26040.3|26000.3|26037.9|25997.9|0
1631835000000|2021-09-16 23:30:00|26039.3|25999.3|26039|25999|26040.3|26000.3|26037.3|25997.3|0
1631835300000|2021-09-16 23:35:00|26038.9|25998.9|26036.1|25996.1|26039|25999|26036.1|25996.1|0
1631835600000|2021-09-16 23:40:00|26035.8|25995.8|26020.7|25980.7|26035.8|25995.8|26018.2|25978.2|0
1631835900000|2021-09-16 23:45:00|26020.5|25980.5|26013.3|25973.3|26020.5|25980.5|26010.3|25970.3|0
1631836200000|2021-09-16 23:50:00|26013.5|25973.5|26019.5|25979.5|26019.5|25979.5|26010.3|25970.3|0
1631836500000|2021-09-16 23:55:00|26019.3|25979.3|26020.7|25980.7|26022|25982|26015.8|25975.8|0
1631836800000|2021-09-17 00:00:00|26020.9|25980.9|26022|25982|26023.2|25983.2|26010.3|25970.3|0
1631837100000|2021-09-17 00:05:00|26021.7|25981.7|26026.2|25986.2|26027.4|25987.4|26018.2|25978.2|0
1631837400000|2021-09-17 00:10:00|26026|25986|26019.5|25979.5|26026.2|25986.2|26018.2|25978.2|0
1631837700000|2021-09-17 00:15:00|26019.3|25979.3|26027.7|25987.7|26049.5|26009.5|26018.2|25978.2|0
1631838000000|2021-09-17 00:20:00|26027.8|25987.8|26027.9|25987.9|26036.4|25996.4|26024.4|25984.4|0
1631838300000|2021-09-17 00:25:00|26028|25988|26036.5|25996.5|26039.4|25999.4|26028|25988|0
1631838600000|2021-09-17 00:30:00|26036.4|25996.4|26033.6|25993.6|26042.4|26002.4|26033.5|25993.5|0
1631838900000|2021-09-17 00:35:00|26033.8|25993.8|26031|25991|26036.6|25996.6|26030.8|25990.8|0
1631839200000|2021-09-17 00:40:00|26031.2|25991.2|26021|25981|26033.9|25993.9|26017|25977|0
1631839500000|2021-09-17 00:45:00|26020.9|25980.9|26014.4|25974.4|26022.6|25982.6|26011.1|25971.1|0
1631839800000|2021-09-17 00:50:00|26014.5|25974.5|26014.4|25974.4|26017.4|25977.4|26014.2|25974.2|0
1631840100000|2021-09-17 00:55:00|26014.5|25974.5|26017.4|25977.4|26017.4|25977.4|26008.6|25968.6|0
1631840400000|2021-09-17 01:00:00|26018.4|25978.4|26022.9|25982.9|26026|25986|26018.4|25978.4|0
1631840700000|2021-09-17 01:05:00|26023|25983|26029.2|25989.2|26031.9|25991.9|26020.1|25980.1|0
1631841000000|2021-09-17 01:10:00|26029.3|25989.3|26039.3|25999.3|26040.9|26000.9|26026.3|25986.3|0
1631841300000|2021-09-17 01:15:00|26038.8|25998.8|26023.4|25983.4|26042|26002|26020.4|25980.4|0
1631841600000|2021-09-17 01:20:00|26023.3|25983.3|26029.5|25989.5|26029.5|25989.5|26020.7|25980.7|0
1631841900000|2021-09-17 01:25:00|26030|25990|26021|25981|26032.3|25992.3|26017.8|25977.8|0
1631842200000|2021-09-17 01:30:00|26020.8|25980.8|25993.2|25953.2|26020.8|25980.8|25987.8|25947.8|0
1631842500000|2021-09-17 01:35:00|25992.2|25952.2|26014.7|25974.7|26017.5|25977.5|25992|25952|0
1631842800000|2021-09-17 01:40:00|26014.5|25974.5|26025.1|25985.1|26027.9|25987.9|26011.5|25971.5|0
1631843100000|2021-09-17 01:45:00|26025.6|25985.6|26037.1|25997.1|26044.4|26004.4|26024.9|25984.9|0
1631843400000|2021-09-17 01:50:00|26037.3|25997.3|26030.2|25990.2|26041.5|26001.5|26029.9|25989.9|0
1631843700000|2021-09-17 01:55:00|26030.3|25990.3|26031.1|25991.1|26032.8|25992.8|26027|25987|0
1631844000000|2021-09-17 02:00:00|26030.6|25990.6|26047.3|26007.3|26052.9|26012.9|26029.7|25989.7|0
1631844300000|2021-09-17 02:05:00|26047.2|26007.2|26043.8|26003.8|26048.5|26008.5|26041.1|26001.1|0
1631844600000|2021-09-17 02:10:00|26043.7|26003.7|26055.2|26015.2|26055.3|26015.3|26040.9|26000.9|0
1631844900000|2021-09-17 02:15:00|26055.3|26015.3|26052.4|26012.4|26055.3|26015.3|26046.5|26006.5|0
1631845200000|2021-09-17 02:20:00|26052.9|26012.9|26055.6|26015.6|26065.7|26025.7|26052.4|26012.4|0
1631845500000|2021-09-17 02:25:00|26055.5|26015.5|26052.4|26012.4|26061.2|26021.2|26051|26011|0
1631845800000|2021-09-17 02:30:00|26052.1|26012.1|26045|26005|26052.3|26012.3|26043.7|26003.7|0
1631846100000|2021-09-17 02:35:00|26044.5|26004.5|26052.6|26012.6|26058.5|26018.5|26043.8|26003.8|0
1631846400000|2021-09-17 02:40:00|26052.7|26012.7|26059.5|26019.5|26061.2|26021.2|26049.4|26009.4|0
1631846700000|2021-09-17 02:45:00|26060|26020|26052.4|26012.4|26069.8|26029.8|26052.4|26012.4|0
1631847000000|2021-09-17 02:50:00|26052.3|26012.3|26047.1|26007.1|26052.3|26012.3|26036.7|25996.7|0
1631847300000|2021-09-17 02:55:00|26047.6|26007.6|26056.9|26016.9|26058.6|26018.6|26045.4|26005.4|0
1631847600000|2021-09-17 03:00:00|26057.1|26017.1|26055.9|26015.9|26058.6|26018.6|26051.2|26011.2|0
1631847900000|2021-09-17 03:05:00|26056|26016|26055.1|26015.1|26061.9|26021.9|26053.6|26013.6|0
1631848200000|2021-09-17 03:10:00|26054.9|26014.9|26059.3|26019.3|26062.2|26022.2|26053.7|26013.7|0
1631848500000|2021-09-17 03:15:00|26059.5|26019.5|26074.1|26034.1|26075.5|26035.5|26059.3|26019.3|0
1631848800000|2021-09-17 03:20:00|26074.6|26034.6|26068.7|26028.7|26075.7|26035.7|26068.7|26028.7|0
1631849100000|2021-09-17 03:25:00|26069.2|26029.2|26069.1|26029.1|26072.9|26032.9|26068.5|26028.5|0
1631849400000|2021-09-17 03:30:00|26069.6|26029.6|26061.2|26021.2|26074.6|26034.6|26059.9|26019.9|0
1631849700000|2021-09-17 03:35:00|26061.4|26021.4|26057.2|26017.2|26065.8|26025.8|26057.2|26017.2|0
1631850000000|2021-09-17 03:40:00|26057.7|26017.7|26062.9|26022.9|26063.1|26023.1|26057.7|26017.7|0
1631850300000|2021-09-17 03:45:00|26062.8|26022.8|26060|26020|26062.9|26022.9|26057|26017|0
1631850600000|2021-09-17 03:50:00|26059.9|26019.9|26057.3|26017.3|26060|26020|26057|26017|0
1631850900000|2021-09-17 03:55:00|26057.4|26017.4|26057|26017|26060.2|26020.2|26057|26017|0
1631851200000|2021-09-17 04:00:00|26057.2|26017.2|26058.7|26018.7|26060.2|26020.2|26056.9|26016.9|0
1631851500000|2021-09-17 04:05:00|26058.8|26018.8|26061.2|26021.2|26063.2|26023.2|26058.8|26018.8|0
1631851800000|2021-09-17 04:10:00|26060.7|26020.7|26060.2|26020.2|26063.1|26023.1|26060|26020|0
1631852100000|2021-09-17 04:15:00|26060|26020|26057.3|26017.3|26060.3|26020.3|26057.3|26017.3|0
1631852400000|2021-09-17 04:20:00|26057.2|26017.2|26069.8|26029.8|26075.3|26035.3|26057.2|26017.2|0
1631852700000|2021-09-17 04:25:00|26069.7|26029.7|26061.1|26021.1|26069.7|26029.7|26058|26018|0
1631853000000|2021-09-17 04:30:00|26060.5|26020.5|26058.2|26018.2|26061.2|26021.2|26057.9|26017.9|0
1631853300000|2021-09-17 04:35:00|26058.3|26018.3|26061.1|26021.1|26063.9|26023.9|26058|26018|0
1631853600000|2021-09-17 04:40:00|26061.2|26021.2|26061.3|26021.3|26064.2|26024.2|26061.1|26021.1|0
1631853900000|2021-09-17 04:45:00|26061.9|26021.9|26069.7|26029.7|26072.7|26032.7|26059.5|26019.5|0
1631854200000|2021-09-17 04:50:00|26069.8|26029.8|26070.2|26030.2|26072.8|26032.8|26064.5|26024.5|0
1631854500000|2021-09-17 04:55:00|26070.4|26030.4|26067.7|26027.7|26070.5|26030.5|26067.5|26027.5|0
1631854800000|2021-09-17 05:00:00|26067.5|26027.5|26073.1|26033.1|26073.1|26033.1|26064.4|26024.4|0
1631855100000|2021-09-17 05:05:00|26073|26033|26070.7|26030.7|26079|26039|26067.5|26027.5|0
1631855400000|2021-09-17 05:10:00|26071.7|26031.7|26067.1|26027.1|26073.5|26033.5|26064.1|26024.1|0
1631855700000|2021-09-17 05:15:00|26067.6|26027.6|26078.9|26038.9|26078.9|26038.9|26067.6|26027.6|0
1631856000000|2021-09-17 05:20:00|26079|26039|26084.7|26044.7|26090.3|26050.3|26078.9|26038.9|0
1631856300000|2021-09-17 05:25:00|26084.6|26044.6|26087|26047|26087|26047|26078.7|26038.7|0
1631856600000|2021-09-17 05:30:00|26087.2|26047.2|26086.6|26046.6|26092.4|26052.4|26081.2|26041.2|0
1631856900000|2021-09-17 05:35:00|26086.5|26046.5|26091.8|26051.8|26091.9|26051.9|26083.5|26043.5|0
1631857200000|2021-09-17 05:40:00|26091.6|26051.6|26076.5|26036.5|26091.9|26051.9|26076.5|26036.5|0
1631857500000|2021-09-17 05:45:00|26076|26036|26080.7|26040.7|26083.7|26043.7|26075.3|26035.3|0
1631857800000|2021-09-17 05:50:00|26081.2|26041.2|26097.5|26057.5|26097.8|26057.8|26081.2|26041.2|0
1631858100000|2021-09-17 05:55:00|26097|26057|26095.7|26055.7|26098.7|26058.7|26093.3|26053.3|0
1631858400000|2021-09-17 06:00:00|26095.1|26055.1|26133|26118|26150.5|26135.5|26073|26033|71
1631858700000|2021-09-17 06:05:00|26135.5|26120.5|26145.5|26130.5|26145.5|26130.5|26133|26118|30
1631859000000|2021-09-17 06:10:00|26148|26133|26150.5|26135.5|26150.5|26135.5|26148|26133|17
1631859300000|2021-09-17 06:15:00|26143|26128|26150.5|26135.5|26155.5|26140.5|26140.5|26125.5|57
1631859600000|2021-09-17 06:20:00|26155.5|26140.5|26170.5|26155.5|26170.5|26155.5|26155.5|26140.5|34
1631859900000|2021-09-17 06:25:00|26168|26153|26160.5|26145.5|26170.5|26155.5|26160.5|26145.5|29
1631860200000|2021-09-17 06:30:00|26163|26148|26158|26143|26168|26153|26155.5|26140.5|27
1631860500000|2021-09-17 06:35:00|26160.5|26145.5|26165.5|26150.5|26165.5|26150.5|26155.5|26140.5|7
1631860800000|2021-09-17 06:40:00|26163|26148|26160.5|26145.5|26165.5|26150.5|26160.5|26145.5|13
1631861100000|2021-09-17 06:45:00|26158|26143|26150.5|26135.5|26165.5|26150.5|26150.5|26135.5|91
1631861400000|2021-09-17 06:50:00|26140.5|26125.5|26100.5|26085.5|26143|26128|26100.5|26085.5|121
1631861700000|2021-09-17 06:55:00|26088|26073|26100.5|26085.5|26133|26118|26050.5|26035.5|765
1631862000000|2021-09-17 07:00:00|26103|26088|26145.5|26130.5|26170.5|26155.5|26103|26088|1021
1631862300000|2021-09-17 07:05:00|26143|26128|26120.5|26105.5|26160.5|26145.5|26120.5|26105.5|427
1631862600000|2021-09-17 07:10:00|26123|26108|26105.5|26090.5|26135.5|26120.5|26105.5|26090.5|476
1631862900000|2021-09-17 07:15:00|26100.5|26085.5|26075.5|26060.5|26125.5|26110.5|26063|26048|398
1631863200000|2021-09-17 07:20:00|26073|26058|26075.5|26060.5|26095.5|26080.5|26060.5|26045.5|288
1631863500000|2021-09-17 07:25:00|26080.5|26065.5|26085.5|26070.5|26105.5|26090.5|26070.5|26055.5|309
1631863800000|2021-09-17 07:30:00|26088|26073|26110.5|26095.5|26123|26108|26085.5|26070.5|210
1631864100000|2021-09-17 07:35:00|26115.5|26100.5|26100.5|26085.5|26120.5|26105.5|26085.5|26070.5|177
1631864400000|2021-09-17 07:40:00|26105.6|26090.6|26105.6|26090.6|26125.6|26110.6|26100.6|26085.6|412
1631864700000|2021-09-17 07:45:00|26103.1|26088.1|26100.6|26085.6|26110.6|26095.6|26095.6|26080.6|303
1631865000000|2021-09-17 07:50:00|26103.1|26088.1|26128.1|26113.1|26130.6|26115.6|26100.6|26085.6|138
1631865300000|2021-09-17 07:55:00|26130.6|26115.6|26133.1|26118.1|26135.6|26120.6|26125.6|26110.6|206
1631865600000|2021-09-17 08:00:00|26130.6|26115.6|26140.6|26125.6|26145.6|26130.6|26120.6|26105.6|148
1631865900000|2021-09-17 08:05:00|26143.1|26128.1|26133.1|26118.1|26145.6|26130.6|26110.6|26095.6|192
1631866200000|2021-09-17 08:10:00|26130.6|26115.6|26125.6|26110.6|26135.6|26120.6|26105.6|26090.6|132
1631866500000|2021-09-17 08:15:00|26128.1|26113.1|26133.1|26118.1|26135.6|26120.6|26120.6|26105.6|133
1631866800000|2021-09-17 08:20:00|26135.6|26120.6|26135.6|26120.6|26135.6|26120.6|26125.6|26110.6|81
1631867100000|2021-09-17 08:25:00|26140.6|26125.6|26145.6|26130.6|26145.6|26130.6|26120.6|26105.6|151
1631867400000|2021-09-17 08:30:00|26143.1|26128.1|26135.6|26120.6|26145.6|26130.6|26125.6|26110.6|128
1631867700000|2021-09-17 08:35:00|26133.1|26118.1|26120.6|26105.6|26140.6|26125.6|26120.6|26105.6|142
1631868000000|2021-09-17 08:40:00|26123.1|26108.1|26110.6|26095.6|26130.6|26115.6|26110.6|26095.6|127
1631868300000|2021-09-17 08:45:00|26113.1|26098.1|26120.6|26105.6|26125.6|26110.6|26105.6|26090.6|153
1631868600000|2021-09-17 08:50:00|26115.6|26100.6|26125.6|26110.6|26128.1|26113.1|26110.6|26095.6|90
1631868900000|2021-09-17 08:55:00|26123.1|26108.1|26115.6|26100.6|26125.6|26110.6|26115.6|26100.6|55
1631869200000|2021-09-17 09:00:00|26118.1|26103.1|26110.6|26095.6|26120.6|26105.6|26105.6|26090.6|45
1631869500000|2021-09-17 09:05:00|26108.1|26093.1|26095.6|26080.6|26110.6|26095.6|26095.6|26080.6|167
1631869800000|2021-09-17 09:10:00|26100.6|26085.6|26050.6|26035.6|26105.6|26090.6|26050.6|26035.6|197
1631870100000|2021-09-17 09:15:00|26048.1|26033.1|26043.1|26028.1|26055.6|26040.6|26020.6|26005.6|245
1631870400000|2021-09-17 09:20:00|26040.6|26025.6|26020.6|26005.6|26040.6|26025.6|26010.6|25995.6|182
1631870700000|2021-09-17 09:25:00|26015.6|26000.6|26035.6|26020.6|26038.1|26023.1|26005.6|25990.6|242
1631871000000|2021-09-17 09:30:00|26033.1|26018.1|26035.6|26020.6|26040.6|26025.6|26023.1|26008.1|65
1631871300000|2021-09-17 09:35:00|26030.6|26015.6|26030.6|26015.6|26045.6|26030.6|26025.6|26010.6|86
1631871600000|2021-09-17 09:40:00|26028.1|26013.1|25975.6|25960.6|26030.6|26015.6|25975.6|25960.6|308
1631871900000|2021-09-17 09:45:00|25970.6|25955.6|25963.1|25948.1|25990.6|25975.6|25955.6|25940.6|336
1631872200000|2021-09-17 09:50:00|25965.6|25950.6|25918.1|25903.1|25965.6|25950.6|25880.6|25865.6|658
1631872500000|2021-09-17 09:55:00|25915.6|25900.6|25915.6|25900.6|25915.6|25900.6|25875.6|25860.6|526
1631872800000|2021-09-17 10:00:00|25910.6|25895.6|25900.6|25885.6|25930.6|25915.6|25880.6|25865.6|493
1631873100000|2021-09-17 10:05:00|25898.1|25883.1|25923.1|25908.1|25925.6|25910.6|25885.6|25870.6|171
1631873400000|2021-09-17 10:10:00|25920.6|25905.6|25930.6|25915.6|25935.6|25920.6|25898.1|25883.1|221
1631873700000|2021-09-17 10:15:00|25928.1|25913.1|25920.6|25905.6|25945.6|25930.6|25910.6|25895.6|309
1631874000000|2021-09-17 10:20:00|25915.6|25900.6|25873.1|25858.1|25925.6|25910.6|25860.6|25845.6|237
1631874300000|2021-09-17 10:25:00|25870.6|25855.6|25875.6|25860.6|25875.6|25860.6|25840.6|25825.6|211
1631874600000|2021-09-17 10:30:00|25873.1|25858.1|25880.6|25865.6|25883.1|25868.1|25855.6|25840.6|152
1631874900000|2021-09-17 10:35:00|25883.1|25868.1|25878.1|25863.1|25885.6|25870.6|25855.6|25840.6|193
1631875200000|2021-09-17 10:40:00|25880.6|25865.6|25855.6|25840.6|25885.6|25870.6|25850.6|25835.6|80
1631875500000|2021-09-17 10:45:00|25853.1|25838.1|25895.6|25880.6|25898.1|25883.1|25840.6|25825.6|114
1631875800000|2021-09-17 10:50:00|25890.6|25875.6|25880.6|25865.6|25905.6|25890.6|25880.6|25865.6|70
1631876100000|2021-09-17 10:55:00|25883.1|25868.1|25893.1|25878.1|25895.6|25880.6|25858.1|25843.1|87
1631876400000|2021-09-17 11:00:00|25890.6|25875.6|25900.6|25885.6|25900.6|25885.6|25865.6|25850.6|274
1631876700000|2021-09-17 11:05:00|25905.6|25890.6|25875.6|25860.6|25905.6|25890.6|25875.6|25860.6|135
1631877000000|2021-09-17 11:10:00|25873.1|25858.1|25850.6|25835.6|25885.6|25870.6|25850.6|25835.6|99
1631877300000|2021-09-17 11:15:00|25855.6|25840.6|25885.6|25870.6|25888.1|25873.1|25855.6|25840.6|67
1631877600000|2021-09-17 11:20:00|25890.6|25875.6|25885.6|25870.6|25895.6|25880.6|25880.6|25865.6|126
1631877900000|2021-09-17 11:25:00|25888.1|25873.1|25850.6|25835.6|25888.1|25873.1|25840.6|25825.6|168
1631878200000|2021-09-17 11:30:00|25848.1|25833.1|25860.6|25845.6|25875.6|25860.6|25825.6|25810.6|176
1631878500000|2021-09-17 11:35:00|25858.1|25843.1|25860.6|25845.6|25895.6|25880.6|25858.1|25843.1|148
1631878800000|2021-09-17 11:40:00|25859.5|25844.5|25867|25852|25872|25857|25854.5|25839.5|110
1631879100000|2021-09-17 11:45:00|25869.5|25854.5|25859.5|25844.5|25869.5|25854.5|25854.5|25839.5|61
1631879400000|2021-09-17 11:50:00|25857|25842|25877|25862|25879.5|25864.5|25852|25837|77
1631879700000|2021-09-17 11:55:00|25879.5|25864.5|25869.5|25854.5|25879.5|25864.5|25859.5|25844.5|64
1631880000000|2021-09-17 12:00:00|25872|25857|25874.5|25859.5|25894.5|25879.5|25869.5|25854.5|152
1631880300000|2021-09-17 12:05:00|25877|25862|25879.5|25864.5|25884.5|25869.5|25867|25852|74
1631880600000|2021-09-17 12:10:00|25884.5|25869.5|25914.5|25899.5|25914.5|25899.5|25879.5|25864.5|130
1631880900000|2021-09-17 12:15:00|25919.5|25904.5|25939.5|25924.5|25954.5|25939.5|25919.5|25904.5|201
1631881200000|2021-09-17 12:20:00|25942|25927|25949.5|25934.5|25962|25947|25942|25927|131
1631881500000|2021-09-17 12:25:00|25952|25937|25967|25952|25974.5|25959.5|25949.5|25934.5|148
1631881800000|2021-09-17 12:30:00|25969.5|25954.5|25979.5|25964.5|25979.5|25964.5|25959.5|25944.5|135
1631882100000|2021-09-17 12:35:00|25984.5|25969.5|25964.5|25949.5|25989.5|25974.5|25964.5|25949.5|82
1631882400000|2021-09-17 12:40:00|25967|25952|25964.5|25949.5|25974.5|25959.5|25959.5|25944.5|91
1631882700000|2021-09-17 12:45:00|25969.5|25954.5|25984.5|25969.5|25984.5|25969.5|25964.5|25949.5|96
1631883000000|2021-09-17 12:50:00|25979.5|25964.5|25974.5|25959.5|25994.5|25979.5|25969.5|25954.5|144
1631883300000|2021-09-17 12:55:00|25979.5|25964.5|25974.5|25959.5|25979.5|25964.5|25969.5|25954.5|97
1631883600000|2021-09-17 13:00:00|25969.5|25954.5|25999.5|25984.5|25999.5|25984.5|25969.5|25954.5|395
1631883900000|2021-09-17 13:05:00|25997|25982|25979.5|25964.5|26009.5|25994.5|25974.5|25959.5|127
1631884200000|2021-09-17 13:10:00|25982|25967|25999.5|25984.5|25999.5|25984.5|25979.5|25964.5|69
1631884500000|2021-09-17 13:15:00|26004.5|25989.5|25999.5|25984.5|26019.5|26004.5|25994.5|25979.5|402
1631884800000|2021-09-17 13:20:00|25997|25982|26009.5|25994.5|26009.5|25994.5|25994.5|25979.5|66
1631885100000|2021-09-17 13:25:00|26007|25992|25994.5|25979.5|26012|25997|25994.5|25979.5|109
1631885400000|2021-09-17 13:30:00|25989.5|25974.5|26002|25987|26019.5|26004.5|25989.5|25974.5|295
1631885700000|2021-09-17 13:35:00|25999.5|25984.5|26004.5|25989.5|26009.5|25994.5|25989.5|25974.5|171
1631886000000|2021-09-17 13:40:00|26002|25987|25964.5|25949.5|26009.5|25994.5|25959.5|25944.5|244
1631886300000|2021-09-17 13:45:00|25969.5|25954.5|25929.5|25914.5|25979.5|25964.5|25924.5|25909.5|274
1631886600000|2021-09-17 13:50:00|25927|25912|25899.5|25884.5|25939.5|25924.5|25899.5|25884.5|179
1631886900000|2021-09-17 13:55:00|25902|25887|25899.5|25884.5|25902|25887|25859.5|25844.5|224
1631887200000|2021-09-17 14:00:00|25897|25882|25884.5|25869.5|25904.5|25889.5|25879.5|25864.5|288
1631887500000|2021-09-17 14:05:00|25879.5|25864.5|25879.5|25864.5|25884.5|25869.5|25864.5|25849.5|237
1631887800000|2021-09-17 14:10:00|25875.6|25860.6|25845.6|25830.6|25875.6|25860.6|25845.6|25830.6|280
1631888100000|2021-09-17 14:15:00|25843.1|25828.1|25850.6|25835.6|25853.1|25838.1|25830.6|25815.6|288
1631888400000|2021-09-17 14:20:00|25853.1|25838.1|25810.6|25795.6|25853.1|25838.1|25805.6|25790.6|277
1631888700000|2021-09-17 14:25:00|25808.1|25793.1|25835.6|25820.6|25845.6|25830.6|25795.6|25780.6|343
1631889000000|2021-09-17 14:30:00|25833.1|25818.1|25803.1|25788.1|25833.1|25818.1|25800.6|25785.6|331
1631889300000|2021-09-17 14:35:00|25805.6|25790.6|25785.6|25770.6|25810.6|25795.6|25775.6|25760.6|373
1631889600000|2021-09-17 14:40:00|25790.6|25775.6|25780.6|25765.6|25790.6|25775.6|25760.6|25745.6|191
1631889900000|2021-09-17 14:45:00|25778.1|25763.1|25780.6|25765.6|25780.6|25765.6|25748.1|25733.1|238
1631890200000|2021-09-17 14:50:00|25775.6|25760.6|25775.6|25760.6|25780.6|25765.6|25745.6|25730.6|209
1631890500000|2021-09-17 14:55:00|25778.1|25763.1|25763.1|25748.1|25778.1|25763.1|25738.1|25723.1|286
1631890800000|2021-09-17 15:00:00|25760.6|25745.6|25755.6|25740.6|25760.6|25745.6|25738.1|25723.1|347
1631891100000|2021-09-17 15:05:00|25750.6|25735.6|25748.1|25733.1|25755.6|25740.6|25730.6|25715.6|197
1631891400000|2021-09-17 15:10:00|25745.6|25730.6|25795.6|25780.6|25800.6|25785.6|25730.6|25715.6|308
1631891700000|2021-09-17 15:15:00|25798.1|25783.1|25805.6|25790.6|25810.6|25795.6|25780.6|25765.6|286
1631892000000|2021-09-17 15:20:00|25808.1|25793.1|25773.1|25758.1|25810.6|25795.6|25770.6|25755.6|302
1631892300000|2021-09-17 15:25:00|25770.6|25755.6|25740.6|25725.6|25788.1|25773.1|25730.6|25715.6|712
1631892600000|2021-09-17 15:30:00|25672.1|25657.1|25677.1|25662.1|25692.1|25677.1|25632.1|25617.1|973
1631892900000|2021-09-17 15:35:00|25672.1|25657.1|25682.1|25667.1|25702.1|25687.1|25669.6|25654.6|603
1631893200000|2021-09-17 15:40:00|25684.6|25669.6|25654.6|25639.6|25687.1|25672.1|25647.1|25632.1|152
1631893500000|2021-09-17 15:45:00|25652.1|25637.1|25679.6|25664.6|25682.1|25667.1|25647.1|25632.1|68
1631893800000|2021-09-17 15:50:00|25684.6|25659.6|25634.6|25614.6|25684.6|25659.6|25634.6|25614.6|93
1631894100000|2021-09-17 15:55:00|25629.6|25609.6|25659.6|25639.6|25669.6|25649.6|25629.6|25609.6|62
1631894400000|2021-09-17 16:00:00|25664.6|25644.6|25674.6|25654.6|25679.6|25659.6|25654.6|25629.6|73
1631894700000|2021-09-17 16:05:00|25679.6|25649.6|25674.6|25654.6|25679.6|25659.6|25659.6|25634.6|111
1631895000000|2021-09-17 16:10:00|25679.6|25659.6|25674.6|25654.6|25684.6|25664.6|25674.6|25654.6|21
1631895300000|2021-09-17 16:15:00|25679.6|25659.6|25674.6|25654.6|25684.6|25659.6|25669.6|25649.6|18
1631895600000|2021-09-17 16:20:00|25679.6|25659.6|25709.6|25689.6|25709.6|25689.6|25674.6|25654.6|50
1631895900000|2021-09-17 16:25:00|25704.6|25684.6|25694.6|25674.6|25709.6|25689.6|25694.6|25674.6|40
1631896200000|2021-09-17 16:30:00|25699.6|25679.6|25709.6|25689.6|25714.6|25694.6|25699.6|25679.6|27
1631896500000|2021-09-17 16:35:00|25714.6|25694.6|25714.6|25689.6|25719.6|25694.6|25704.6|25684.6|23
1631896800000|2021-09-17 16:40:00|25709.6|25684.6|25694.6|25674.6|25714.6|25684.6|25689.6|25669.6|8
1631897100000|2021-09-17 16:45:00|25699.6|25679.6|25699.6|25679.6|25709.6|25689.6|25694.6|25674.6|49
1631897400000|2021-09-17 16:50:00|25704.6|25684.6|25714.6|25694.6|25719.6|25699.6|25699.6|25679.6|9
1631897700000|2021-09-17 16:55:00|25719.6|25699.6|25694.6|25674.6|25719.6|25699.6|25694.6|25674.6|9
1631898000000|2021-09-17 17:00:00|25699.6|25679.6|25694.6|25669.6|25699.6|25679.6|25689.6|25664.6|13
1631898300000|2021-09-17 17:05:00|25689.6|25664.6|25684.6|25664.6|25699.6|25674.6|25684.6|25664.6|15
1631898600000|2021-09-17 17:10:00|25689.6|25669.6|25684.6|25664.6|25694.6|25669.6|25684.6|25664.6|14
1631898900000|2021-09-17 17:15:00|25679.6|25659.6|25674.6|25654.6|25694.6|25674.6|25674.6|25649.6|17
1631899200000|2021-09-17 17:20:00|25679.6|25659.6|25674.6|25654.6|25679.6|25659.6|25669.6|25644.6|20
1631899500000|2021-09-17 17:25:00|25669.6|25649.6|25679.6|25659.6|25684.6|25659.6|25664.6|25644.6|13
1631899800000|2021-09-17 17:30:00|25674.6|25654.6|25679.6|25654.6|25679.6|25659.6|25664.6|25644.6|20
1631900100000|2021-09-17 17:35:00|25684.6|25659.6|25689.6|25664.6|25689.6|25664.6|25674.6|25654.6|1
1631900400000|2021-09-17 17:40:00|25684.6|25669.6|25684.6|25664.6|25689.6|25669.6|25679.6|25659.6|16
1631900700000|2021-09-17 17:45:00|25689.6|25669.6|25654.6|25634.6|25689.6|25669.6|25654.6|25634.6|21
1631901000000|2021-09-17 17:50:00|25659.6|25629.6|25654.6|25634.6|25659.6|25639.6|25644.6|25624.6|21
1631901300000|2021-09-17 17:55:00|25659.6|25639.6|25664.6|25639.6|25664.6|25644.6|25654.6|25629.6|3
1631901600000|2021-09-17 18:00:00|25659.6|25644.6|25669.6|25649.6|25669.6|25649.6|25659.6|25639.6|7
1631901900000|2021-09-17 18:05:00|25674.6|25654.6|25689.6|25664.6|25689.6|25664.6|25674.6|25649.6|19
1631902200000|2021-09-17 18:10:00|25684.6|25669.6|25669.6|25649.6|25689.6|25669.6|25669.6|25649.6|9
1631902500000|2021-09-17 18:15:00|25674.6|25644.6|25669.6|25649.6|25679.6|25659.6|25664.6|25644.6|16
1631902800000|2021-09-17 18:20:00|25674.6|25654.6|25679.6|25654.6|25684.6|25664.6|25674.6|25654.6|13
1631903100000|2021-09-17 18:25:00|25674.6|25659.6|25667.1|25652.1|25684.6|25664.6|25667.1|25649.6|13
1631903400000|2021-09-17 18:30:00|25669.6|25654.6|25667.1|25652.1|25669.6|25654.6|25664.6|25649.6|7
1631903700000|2021-09-17 18:35:00|25664.6|25649.6|25674.6|25659.6|25679.6|25664.6|25662.1|25647.1|13
1631904000000|2021-09-17 18:40:00|25677.1|25662.1|25689.6|25674.6|25689.6|25674.6|25677.1|25662.1|11
1631904300000|2021-09-17 18:45:00|25687.1|25672.1|25692.1|25677.1|25697.1|25682.1|25682.1|25667.1|3
1631904600000|2021-09-17 18:50:00|25694.6|25679.6|25687.1|25672.1|25694.6|25679.6|25687.1|25672.1|4
1631904900000|2021-09-17 18:55:00|25689.6|25674.6|25689.6|25674.6|25702.1|25687.1|25682.1|25667.1|10
1631905200000|2021-09-17 19:00:00|25692.1|25677.1|25702.1|25687.1|25702.1|25687.1|25692.1|25677.1|5
1631905500000|2021-09-17 19:05:00|25699.6|25684.6|25689.6|25674.6|25702.1|25687.1|25689.6|25674.6|18
1631905800000|2021-09-17 19:10:00|25687.1|25672.1|25679.6|25664.6|25692.1|25677.1|25674.6|25659.6|5
1631906100000|2021-09-17 19:15:00|25677.1|25662.1|25689.6|25674.6|25692.1|25677.1|25674.6|25659.6|3
1631906400000|2021-09-17 19:20:00|25692.1|25677.1|25702.1|25687.1|25702.1|25687.1|25689.6|25674.6|3
1631906700000|2021-09-17 19:25:00|25697.1|25682.1|25682.1|25667.1|25699.6|25684.6|25677.1|25662.1|11
1631907000000|2021-09-17 19:30:00|25684.6|25669.6|25689.6|25674.6|25692.1|25677.1|25674.6|25659.6|37
1631907300000|2021-09-17 19:35:00|25692.1|25677.1|25682.1|25667.1|25697.1|25682.1|25677.1|25662.1|33
1631907600000|2021-09-17 19:40:00|25684.6|25669.6|25702.1|25687.1|25702.1|25687.1|25684.6|25669.6|6
1631907900000|2021-09-17 19:45:00|25699.6|25684.6|25682.1|25667.1|25702.1|25687.1|25679.6|25664.6|14
1631908200000|2021-09-17 19:50:00|25684.6|25669.6|25682.1|25667.1|25697.1|25682.1|25669.6|25654.6|47
1631908500000|2021-09-17 19:55:00|25677.1|25662.1|25684.6|25669.6|25689.6|25674.6|25672.1|25657.1|27
1631908800000|2021-09-17 20:00:00|25676.8|25636.8|25651.5|25611.5|25676.8|25636.8|25628.2|25588.2|0
1631909100000|2021-09-17 20:05:00|25651.8|25611.8|25643.6|25603.6|25654|25614|25641.1|25601.1|0
1631909400000|2021-09-17 20:10:00|25643.8|25603.8|25644.8|25604.8|25648.6|25608.6|25636.2|25596.2|0
1631909700000|2021-09-17 20:15:00|25644.4|25604.4|25642.4|25602.4|25648.6|25608.6|25638.7|25598.7|0
1631910000000|2021-09-17 20:20:00|25642.6|25602.6|25642.4|25602.4|25652.2|25612.2|25642.4|25602.4|0
1631910300000|2021-09-17 20:25:00|25642.6|25602.6|25643.3|25603.3|25651.2|25611.2|25640.3|25600.3|0
1631910600000|2021-09-17 20:30:00|25643.5|25603.5|25635.9|25595.9|25646.3|25606.3|25635.9|25595.9|0
1631910900000|2021-09-17 20:35:00|25635.7|25595.7|25611.1|25571.1|25637.1|25597.1|25611.1|25571.1|0
1631911200000|2021-09-17 20:40:00|25611.3|25571.3|25627.4|25587.4|25627.4|25587.4|25611.1|25571.1|0
1631911500000|2021-09-17 20:45:00|25627.6|25587.6|25629.9|25589.9|25632.4|25592.4|25623.7|25583.7|0
1631911800000|2021-09-17 20:50:00|25629.7|25589.7|25627.4|25587.4|25629.7|25589.7|25621.2|25581.2|0
1631912100000|2021-09-17 20:55:00|25627.3|25587.3|25624|25584|25628.7|25588.7|25618.7|25578.7|0
1632088800000|2021-09-19 22:00:00|25653.9|25613.9|25639.3|25599.3|25657.1|25617.1|25636.9|25596.9|0
1632089100000|2021-09-19 22:05:00|25639.2|25599.2|25628.9|25588.9|25643|25603|25624.6|25584.6|0
1632089400000|2021-09-19 22:10:00|25629.1|25589.1|25622.7|25582.7|25633.1|25593.1|25612.3|25572.3|0
1632089700000|2021-09-19 22:15:00|25622.8|25582.8|25627.7|25587.7|25630.7|25590.7|25617.8|25577.8|0
1632090000000|2021-09-19 22:20:00|25627.5|25587.5|25615.9|25575.9|25630.7|25590.7|25612.3|25572.3|0
1632090300000|2021-09-19 22:25:00|25616|25576|25619.2|25579.2|25621.5|25581.5|25606.1|25566.1|0
1632090600000|2021-09-19 22:30:00|25619.4|25579.4|25625.4|25585.4|25626.6|25586.6|25619.2|25579.2|0
1632090900000|2021-09-19 22:35:00|25625.6|25585.6|25635.8|25595.8|25637.1|25597.1|25625.6|25585.6|0
1632091200000|2021-09-19 22:40:00|25636|25596|25646.2|25606.2|25646.2|25606.2|25634.6|25594.6|0
1632091500000|2021-09-19 22:45:00|25646.4|25606.4|25648.7|25608.7|25652.4|25612.4|25640.1|25600.1|0
1632091800000|2021-09-19 22:50:00|25648.9|25608.9|25653.7|25613.7|25654.9|25614.9|25647.5|25607.5|0
1632092100000|2021-09-19 22:55:00|25653.9|25613.9|25653.7|25613.7|25655.5|25615.5|25650.6|25610.6|0
1632092400000|2021-09-19 23:00:00|25653.9|25613.9|25648|25608|25656.1|25616.1|25648|25608|0
1632092700000|2021-09-19 23:05:00|25648.2|25608.2|25653|25613|25654.2|25614.2|25648|25608|0
1632093000000|2021-09-19 23:10:00|25653.1|25613.1|25651.7|25611.7|25656.7|25616.7|25650.5|25610.5|0
1632093300000|2021-09-19 23:15:00|25652|25612|25648|25608|25653|25613|25648|25608|0
1632093600000|2021-09-19 23:20:00|25646.9|25606.9|25651.7|25611.7|25651.7|25611.7|25637.6|25597.6|0
1632093900000|2021-09-19 23:25:00|25652|25612|25662.1|25622.1|25663.4|25623.4|25652|25612|0
1632094200000|2021-09-19 23:30:00|25661.9|25621.9|25664.6|25624.6|25664.6|25624.6|25656.7|25616.7|0
1632094500000|2021-09-19 23:35:00|25664.5|25624.5|25659.7|25619.7|25664.6|25624.6|25657.3|25617.3|0
1632094800000|2021-09-19 23:40:00|25659.8|25619.8|25660.9|25620.9|25662.1|25622.1|25656.1|25616.1|0
1632095100000|2021-09-19 23:45:00|25661|25621|25663.4|25623.4|25663.4|25623.4|25657.9|25617.9|0
1632095400000|2021-09-19 23:50:00|25663.2|25623.2|25663.4|25623.4|25664.6|25624.6|25659.7|25619.7|0
1632095700000|2021-09-19 23:55:00|25663.2|25623.2|25664.6|25624.6|25667.1|25627.1|25660.9|25620.9|0
1632096000000|2021-09-20 00:00:00|25664.8|25624.8|25669.6|25629.6|25670.8|25630.8|25662.8|25622.8|0
1632096300000|2021-09-20 00:05:00|25669.4|25629.4|25665.9|25625.9|25670.8|25630.8|25663.4|25623.4|0
1632096600000|2021-09-20 00:10:00|25665.8|25625.8|25663.4|25623.4|25667.1|25627.1|25660.3|25620.3|0
1632096900000|2021-09-20 00:15:00|25663.6|25623.6|25685.5|25645.5|25693.9|25653.9|25658.3|25618.3|0
1632097200000|2021-09-20 00:20:00|25686.5|25646.5|25673.8|25633.8|25688.3|25648.3|25661.6|25621.6|0
1632097500000|2021-09-20 00:25:00|25673.7|25633.7|25688.3|25648.3|25688.5|25648.5|25670.7|25630.7|0
1632097800000|2021-09-20 00:30:00|25688.4|25648.4|25688|25648|25690.9|25650.9|25682.4|25642.4|0
1632098100000|2021-09-20 00:35:00|25687.9|25647.9|25671.1|25631.1|25690.8|25650.8|25669.8|25629.8|0
1632098400000|2021-09-20 00:40:00|25671.3|25631.3|25662|25622|25676.1|25636.1|25657.5|25617.5|0
1632098700000|2021-09-20 00:45:00|25663.6|25623.6|25669.8|25629.8|25672.6|25632.6|25662|25622|0
1632099000000|2021-09-20 00:50:00|25669.5|25629.5|25664.2|25624.2|25670|25630|25662.2|25622.2|0
1632099300000|2021-09-20 00:55:00|25664.7|25624.7|25661.1|25621.1|25667.2|25627.2|25658.1|25618.1|0
1632099600000|2021-09-20 01:00:00|25661|25621|25647.1|25607.1|25661.1|25621.1|25642.7|25602.7|0
1632099900000|2021-09-20 01:05:00|25647.2|25607.2|25635.4|25595.4|25654.7|25614.7|25634.4|25594.4|0
1632100200000|2021-09-20 01:10:00|25635.9|25595.9|25631.4|25591.4|25638|25598|25627.5|25587.5|0
1632100500000|2021-09-20 01:15:00|25631.9|25591.9|25625.7|25585.7|25632.5|25592.5|25617|25577|0
1632100800000|2021-09-20 01:20:00|25626.8|25586.8|25621.9|25581.9|25629.7|25589.7|25612.8|25572.8|0
1632101100000|2021-09-20 01:25:00|25621.8|25581.8|25619|25579|25622.1|25582.1|25616.2|25576.2|0
1632101400000|2021-09-20 01:30:00|25618.5|25578.5|25622.6|25582.6|25624.3|25584.3|25612.5|25572.5|0
1632101700000|2021-09-20 01:35:00|25622.1|25582.1|25614.4|25574.4|25622.1|25582.1|25606.6|25566.6|0
1632102000000|2021-09-20 01:40:00|25616|25576|25592.1|25552.1|25616.2|25576.2|25581.8|25541.8|0
1632102300000|2021-09-20 01:45:00|25592.3|25552.3|25581.6|25541.6|25592.3|25552.3|25580.2|25540.2|0
1632102600000|2021-09-20 01:50:00|25581.5|25541.5|25595.1|25555.1|25595.1|25555.1|25578.6|25538.6|0
1632102900000|2021-09-20 01:55:00|25595.2|25555.2|25583.2|25543.2|25595.2|25555.2|25580.2|25540.2|0
1632103200000|2021-09-20 02:00:00|25583|25543|25574.9|25534.9|25584.5|25544.5|25574.7|25534.7|0
1632103500000|2021-09-20 02:05:00|25574.8|25534.8|25571.5|25531.5|25575|25535|25562.8|25522.8|0
1632103800000|2021-09-20 02:10:00|25571.4|25531.4|25569.2|25529.2|25572|25532|25558.6|25518.6|0
1632104100000|2021-09-20 02:15:00|25569.7|25529.7|25544|25504|25570.4|25530.4|25533.9|25493.9|0
1632104400000|2021-09-20 02:20:00|25544.1|25504.1|25538.5|25498.5|25544.1|25504.1|25532.6|25492.6|0
1632104700000|2021-09-20 02:25:00|25539|25499|25538.4|25498.4|25549.9|25509.9|25538.2|25498.2|0
1632105000000|2021-09-20 02:30:00|25538.3|25498.3|25508.5|25468.5|25541.4|25501.4|25508.4|25468.4|0
1632105300000|2021-09-20 02:35:00|25508.4|25468.4|25501.4|25461.4|25511.3|25471.3|25492.4|25452.4|0
1632105600000|2021-09-20 02:40:00|25501.5|25461.5|25482.6|25442.6|25504.6|25464.6|25479.3|25439.3|0
1632105900000|2021-09-20 02:45:00|25482.7|25442.7|25472.1|25432.1|25482.7|25442.7|25452.4|25412.4|0
1632106200000|2021-09-20 02:50:00|25472.6|25432.6|25453.5|25413.5|25473.7|25433.7|25450.1|25410.1|0
1632106500000|2021-09-20 02:55:00|25453.4|25413.4|25424.9|25384.9|25457.2|25417.2|25418.4|25378.4|0
1632106800000|2021-09-20 03:00:00|25425.1|25385.1|25405.4|25365.4|25428.8|25388.8|25397.5|25357.5|0
1632107100000|2021-09-20 03:05:00|25405.5|25365.5|25410|25370|25410|25370|25400.9|25360.9|0
1632107400000|2021-09-20 03:10:00|25409.8|25369.8|25446.2|25406.2|25446.2|25406.2|25398.3|25358.3|0
1632107700000|2021-09-20 03:15:00|25445.6|25405.6|25440.4|25400.4|25456.8|25416.8|25436.5|25396.5|0
1632108000000|2021-09-20 03:20:00|25439.2|25399.2|25446.4|25406.4|25449.6|25409.6|25424.9|25384.9|0
1632108300000|2021-09-20 03:25:00|25445.9|25405.9|25433.5|25393.5|25449.6|25409.6|25433.2|25393.2|0
1632108600000|2021-09-20 03:30:00|25433.4|25393.4|25436.3|25396.3|25436.5|25396.5|25427.2|25387.2|0
1632108900000|2021-09-20 03:35:00|25436.4|25396.4|25415.1|25375.1|25439.1|25399.1|25415|25375|0
1632109200000|2021-09-20 03:40:00|25415.7|25375.7|25427.1|25387.1|25428.3|25388.3|25409.2|25369.2|0
1632109500000|2021-09-20 03:45:00|25427.6|25387.6|25447.6|25407.6|25447.8|25407.8|25421.3|25381.3|0
1632109800000|2021-09-20 03:50:00|25447.7|25407.7|25456.7|25416.7|25459.4|25419.4|25447.6|25407.6|0
1632110100000|2021-09-20 03:55:00|25456.8|25416.8|25441.9|25401.9|25459.8|25419.8|25441.9|25401.9|0
1632110400000|2021-09-20 04:00:00|25442|25402|25436|25396|25443.6|25403.6|25436|25396|0
1632110700000|2021-09-20 04:05:00|25436.1|25396.1|25419.7|25379.7|25436.1|25396.1|25419.5|25379.5|0
1632111000000|2021-09-20 04:10:00|25419.6|25379.6|25413.9|25373.9|25419.6|25379.6|25411.1|25371.1|0
1632111300000|2021-09-20 04:15:00|25414|25374|25392.9|25352.9|25421.1|25381.1|25392.7|25352.7|0
1632111600000|2021-09-20 04:20:00|25392.8|25352.8|25391.5|25351.5|25396.1|25356.1|25389.3|25349.3|0
1632111900000|2021-09-20 04:25:00|25391|25351|25399.1|25359.1|25399.4|25359.4|25390.1|25350.1|0
1632112200000|2021-09-20 04:30:00|25399.3|25359.3|25416.1|25376.1|25416.4|25376.4|25396.1|25356.1|0
1632112500000|2021-09-20 04:35:00|25415.1|25375.1|25415|25375|25419.1|25379.1|25409.2|25369.2|0
1632112800000|2021-09-20 04:40:00|25415.1|25375.1|25433.2|25393.2|25433.4|25393.4|25415|25375|0
1632113100000|2021-09-20 04:45:00|25433.1|25393.1|25454.4|25414.4|25459.4|25419.4|25433.1|25393.1|0
1632113400000|2021-09-20 04:50:00|25454.9|25414.9|25469.3|25429.3|25472.1|25432.1|25454.9|25414.9|0
1632113700000|2021-09-20 04:55:00|25469.2|25429.2|25466.3|25426.3|25469.4|25429.4|25460.5|25420.5|0
1632114000000|2021-09-20 05:00:00|25465.8|25425.8|25459.3|25419.3|25472.3|25432.3|25448.6|25408.6|0
1632114300000|2021-09-20 05:05:00|25459.2|25419.2|25452.1|25412.1|25477.1|25437.1|25449.2|25409.2|0
1632114600000|2021-09-20 05:10:00|25452.2|25412.2|25474.5|25434.5|25474.8|25434.8|25452.1|25412.1|0
1632114900000|2021-09-20 05:15:00|25474.6|25434.6|25476.7|25436.7|25494|25454|25473.4|25433.4|0
1632115200000|2021-09-20 05:20:00|25478.2|25438.2|25475.4|25435.4|25479.9|25439.9|25469.3|25429.3|0
1632115500000|2021-09-20 05:25:00|25476.5|25436.5|25469.6|25429.6|25483.9|25443.9|25460.8|25420.8|0
1632115800000|2021-09-20 05:30:00|25470.8|25430.8|25454.5|25414.5|25487.4|25447.4|25454.5|25414.5|0
1632116100000|2021-09-20 05:35:00|25455.1|25415.1|25446.9|25406.9|25470.5|25430.5|25446.9|25406.9|0
1632116400000|2021-09-20 05:40:00|25447|25407|25458.4|25418.4|25464.4|25424.4|25444.3|25404.3|0
1632116700000|2021-09-20 05:45:00|25458.5|25418.5|25457|25417|25467.7|25427.7|25456.8|25416.8|0
1632117000000|2021-09-20 05:50:00|25457.1|25417.1|25445|25405|25464.3|25424.3|25442.5|25402.5|0
1632117300000|2021-09-20 05:55:00|25444.5|25404.5|25501.9|25461.9|25511.3|25471.3|25442.3|25402.3|0
1632117600000|2021-09-20 06:00:00|25503|25463|25402|25387|25531.6|25491.6|25392|25377|141
1632117900000|2021-09-20 06:05:00|25397|25382|25364.5|25349.5|25397|25382|25357|25342|74
1632118200000|2021-09-20 06:10:00|25362|25347|25377|25362|25392|25377|25352|25337|80
1632118500000|2021-09-20 06:15:00|25379.5|25364.5|25344.5|25329.5|25392|25377|25342|25327|69
1632118800000|2021-09-20 06:20:00|25347|25332|25357|25342|25357|25342|25342|25327|16
1632119100000|2021-09-20 06:25:00|25354.5|25339.5|25377|25362|25379.5|25364.5|25354.5|25339.5|35
1632119400000|2021-09-20 06:30:00|25374.5|25359.5|25357|25342|25377|25362|25357|25342|12
1632119700000|2021-09-20 06:35:00|25359.5|25344.5|25327|25312|25359.5|25344.5|25327|25312|77
1632120000000|2021-09-20 06:40:00|25324.5|25309.5|25302|25287|25324.5|25309.5|25302|25287|90
1632120300000|2021-09-20 06:45:00|25307|25292|25344.5|25329.5|25344.5|25329.5|25299.5|25284.5|31
1632120600000|2021-09-20 06:50:00|25347|25332|25329.5|25314.5|25347|25332|25322|25307|31
1632120900000|2021-09-20 06:55:00|25327|25312|25359.5|25344.5|25359.5|25344.5|25312|25297|214
1632121200000|2021-09-20 07:00:00|25354.5|25339.5|25307|25292|25399.5|25384.5|25304.5|25289.5|1125
1632121500000|2021-09-20 07:05:00|25312|25297|25302|25287|25342|25327|25277|25262|748
1632121800000|2021-09-20 07:10:00|25287|25272|25277|25262|25337|25322|25264.5|25249.5|756
1632122100000|2021-09-20 07:15:00|25282|25267|25257|25242|25282|25267|25217|25202|790
1632122400000|2021-09-20 07:20:00|25254.5|25239.5|25232|25217|25257|25242|25197|25182|487
1632122700000|2021-09-20 07:25:00|25227|25212|25192|25177|25227|25212|25182|25167|496
1632123000000|2021-09-20 07:30:00|25197|25182|25242|25227|25249.5|25234.5|25187|25172|386
1632123300000|2021-09-20 07:35:00|25244.5|25229.5|25272|25257|25274.5|25259.5|25219.5|25204.5|270
1632123600000|2021-09-20 07:40:00|25274.5|25259.5|25279.5|25264.5|25282|25267|25222|25207|302
1632123900000|2021-09-20 07:45:00|25277|25262|25227|25212|25284.5|25269.5|25227|25212|239
1632124200000|2021-09-20 07:50:00|25222|25207|25162|25147|25227|25212|25152|25137|367
1632124500000|2021-09-20 07:55:00|25164.5|25149.5|25142|25127|25167|25152|25134.5|25119.5|280
1632124800000|2021-09-20 08:00:00|25144.5|25129.5|25147|25132|25152|25137|25112|25097|376
1632125100000|2021-09-20 08:05:00|25144.5|25129.5|25182|25167|25182|25167|25127|25112|282
1632125400000|2021-09-20 08:10:00|25179.5|25164.5|25134.7|25119.7|25182|25167|25127|25112|246
1632125700000|2021-09-20 08:15:00|25137.2|25122.2|25140.8|25125.8|25148.3|25133.3|25133.3|25118.3|161
1632126000000|2021-09-20 08:20:00|25138.3|25123.3|25123.3|25108.3|25140.8|25125.8|25118.3|25103.3|196
1632126300000|2021-09-20 08:25:00|25118.3|25103.3|25148.3|25133.3|25153.3|25138.3|25103.3|25088.3|264
1632126600000|2021-09-20 08:30:00|25153.3|25138.3|25158.3|25143.3|25163.3|25148.3|25108.3|25093.3|251
1632126900000|2021-09-20 08:35:00|25155.8|25140.8|25123.3|25108.3|25155.8|25140.8|25118.3|25103.3|172
1632127200000|2021-09-20 08:40:00|25120.8|25105.8|25135.8|25120.8|25143.3|25128.3|25105.8|25090.8|177
1632127500000|2021-09-20 08:45:00|25138.3|25123.3|25165.8|25150.8|25168.3|25153.3|25128.3|25113.3|261
1632127800000|2021-09-20 08:50:00|25168.3|25153.3|25180.8|25165.8|25193.3|25178.3|25163.3|25148.3|209
1632128100000|2021-09-20 08:55:00|25183.3|25168.3|25163.3|25148.3|25188.3|25173.3|25133.3|25118.3|209
1632128400000|2021-09-20 09:00:00|25153.3|25138.3|25143.3|25128.3|25168.3|25153.3|25138.3|25123.3|291
1632128700000|2021-09-20 09:05:00|25145.8|25130.8|25148.3|25133.3|25148.3|25133.3|25123.3|25108.3|185
1632129000000|2021-09-20 09:10:00|25153.3|25138.3|25188.3|25173.3|25188.3|25173.3|25143.3|25128.3|210
1632129300000|2021-09-20 09:15:00|25183.3|25168.3|25188.3|25173.3|25208.3|25193.3|25168.3|25153.3|202
1632129600000|2021-09-20 09:20:00|25183.3|25168.3|25148.3|25133.3|25188.3|25173.3|25143.3|25128.3|138
1632129900000|2021-09-20 09:25:00|25153.3|25138.3|25168.3|25153.3|25183.3|25168.3|25140.8|25125.8|179
1632130200000|2021-09-20 09:30:00|25165.8|25150.8|25168.3|25153.3|25178.3|25163.3|25153.3|25138.3|108
1632130500000|2021-09-20 09:35:00|25163.3|25148.3|25158.3|25143.3|25168.3|25153.3|25148.3|25133.3|79
1632130800000|2021-09-20 09:40:00|25160.8|25145.8|25133.3|25118.3|25160.8|25145.8|25125.8|25110.8|153
1632131100000|2021-09-20 09:45:00|25135.8|25120.8|25115.8|25100.8|25138.3|25123.3|25113.3|25098.3|108
1632131400000|2021-09-20 09:50:00|25113.3|25098.3|25130.8|25115.8|25140.8|25125.8|25103.3|25088.3|113
1632131700000|2021-09-20 09:55:00|25133.3|25118.3|25158.3|25143.3|25158.3|25143.3|25125.8|25110.8|67
1632132000000|2021-09-20 10:00:00|25153.3|25138.3|25173.3|25158.3|25173.3|25158.3|25148.3|25133.3|180
1632132300000|2021-09-20 10:05:00|25170.8|25155.8|25188.3|25173.3|25198.3|25183.3|25163.3|25148.3|261
1632132600000|2021-09-20 10:10:00|25190.8|25175.8|25133.3|25118.3|25193.3|25178.3|25133.3|25118.3|125
1632132900000|2021-09-20 10:15:00|25135.8|25120.8|25135.8|25120.8|25163.3|25148.3|25133.3|25118.3|119
1632133200000|2021-09-20 10:20:00|25138.3|25123.3|25128.3|25113.3|25138.3|25123.3|25123.3|25108.3|82
1632133500000|2021-09-20 10:25:00|25125.8|25110.8|25118.3|25103.3|25140.8|25125.8|25115.8|25100.8|82
1632133800000|2021-09-20 10:30:00|25115.8|25100.8|25133.3|25118.3|25138.3|25123.3|25108.3|25093.3|107
1632134100000|2021-09-20 10:35:00|25128.3|25113.3|25093.3|25078.3|25128.3|25113.3|25088.3|25073.3|183
1632134400000|2021-09-20 10:40:00|25088.3|25073.3|25098.3|25083.3|25108.3|25093.3|25088.3|25073.3|150
1632134700000|2021-09-20 10:45:00|25100.8|25085.8|25103.3|25088.3|25108.3|25093.3|25085.8|25070.8|89
1632135000000|2021-09-20 10:50:00|25100.8|25085.8|25083.3|25068.3|25100.8|25085.8|25073.3|25058.3|175
1632135300000|2021-09-20 10:55:00|25078.3|25063.3|25088.3|25073.3|25088.3|25073.3|25063.3|25048.3|113
1632135600000|2021-09-20 11:00:00|25090.8|25075.8|25103.3|25088.3|25113.3|25098.3|25078.3|25063.3|163
1632135900000|2021-09-20 11:05:00|25105.8|25090.8|25088.3|25073.3|25108.3|25093.3|25083.3|25068.3|96
1632136200000|2021-09-20 11:10:00|25085.8|25070.8|25118.3|25103.3|25118.3|25103.3|25085.8|25070.8|90
1632136500000|2021-09-20 11:15:00|25120.8|25105.8|25085.8|25070.8|25120.8|25105.8|25083.3|25068.3|81
1632136800000|2021-09-20 11:20:00|25088.3|25073.3|25058.3|25043.3|25088.3|25073.3|25058.3|25043.3|129
1632137100000|2021-09-20 11:25:00|25060.8|25045.8|25063.3|25048.3|25068.3|25053.3|25058.3|25043.3|80
1632137400000|2021-09-20 11:30:00|25068.3|25053.3|25015.8|25000.8|25068.3|25053.3|25003.3|24988.3|380
1632137700000|2021-09-20 11:35:00|25013.3|24998.3|25018.3|25003.3|25023.3|25008.3|24993.3|24978.3|223
1632138000000|2021-09-20 11:40:00|25022.7|25007.7|25032.7|25017.7|25035.2|25020.2|25007.7|24992.7|216
1632138300000|2021-09-20 11:45:00|25030.2|25015.2|25037.7|25022.7|25040.2|25025.2|25017.7|25002.7|92
1632138600000|2021-09-20 11:50:00|25032.7|25017.7|25015.2|25000.2|25037.7|25022.7|24997.7|24982.7|139
1632138900000|2021-09-20 11:55:00|25017.7|25002.7|25010.2|24995.2|25022.7|25007.7|25007.7|24992.7|81
1632139200000|2021-09-20 12:00:00|25007.7|24992.7|25017.7|25002.7|25027.7|25012.7|24980.2|24965.2|339
1632139500000|2021-09-20 12:05:00|25020.2|25005.2|24982.7|24967.7|25027.7|25012.7|24982.7|24967.7|120
1632139800000|2021-09-20 12:10:00|24985.2|24970.2|24977.7|24962.7|24987.7|24972.7|24952.7|24937.7|510
1632140100000|2021-09-20 12:15:00|24972.7|24957.7|24977.7|24962.7|24987.7|24972.7|24965.2|24950.2|109
1632140400000|2021-09-20 12:20:00|24975.2|24960.2|24977.7|24962.7|24982.7|24967.7|24965.2|24950.2|105
1632140700000|2021-09-20 12:25:00|24980.2|24965.2|24992.7|24977.7|25002.7|24987.7|24972.7|24957.7|159
1632141000000|2021-09-20 12:30:00|24985.2|24970.2|24957.7|24942.7|24985.2|24970.2|24957.7|24942.7|139
1632141300000|2021-09-20 12:35:00|24960.2|24945.2|24980.2|24965.2|24982.7|24967.7|24950.2|24935.2|171
1632141600000|2021-09-20 12:40:00|24977.7|24962.7|24950.2|24935.2|24977.7|24962.7|24947.7|24932.7|163
1632141900000|2021-09-20 12:45:00|24952.7|24937.7|24977.7|24962.7|24997.7|24982.7|24950.2|24935.2|136
1632142200000|2021-09-20 12:50:00|24975.2|24960.2|25015.2|25000.2|25020.2|25005.2|24970.2|24955.2|170
1632142500000|2021-09-20 12:55:00|25012.7|24997.7|25007.7|24992.7|25022.7|25007.7|24987.7|24972.7|135
1632142800000|2021-09-20 13:00:00|25012.7|24997.7|24987.7|24972.7|25017.7|25002.7|24975.2|24960.2|173
1632143100000|2021-09-20 13:05:00|24985.2|24970.2|25027.7|25012.7|25027.7|25012.7|24972.7|24957.7|91
1632143400000|2021-09-20 13:10:00|25022.7|25007.7|25052.7|25037.7|25052.7|25037.7|25022.7|25007.7|84
1632143700000|2021-09-20 13:15:00|25050.2|25035.2|25062.7|25047.7|25072.7|25057.7|25047.7|25032.7|164
1632144000000|2021-09-20 13:20:00|25060.2|25045.2|25077.7|25062.7|25077.7|25062.7|25055.2|25040.2|148
1632144300000|2021-09-20 13:25:00|25075.2|25060.2|25065.2|25050.2|25092.7|25077.7|25055.2|25040.2|284
1632144600000|2021-09-20 13:30:00|25062.7|25047.7|25025.2|25010.2|25077.7|25062.7|25020.2|25005.2|482
1632144900000|2021-09-20 13:35:00|25027.7|25012.7|25057.7|25042.7|25060.2|25045.2|25017.7|25002.7|217
1632145200000|2021-09-20 13:40:00|25060.2|25045.2|25102.7|25087.7|25102.7|25087.7|25042.7|25027.7|241
1632145500000|2021-09-20 13:45:00|25107.7|25092.7|25107.7|25092.7|25117.7|25102.7|25077.7|25062.7|185
1632145800000|2021-09-20 13:50:00|25105.2|25090.2|25075.2|25060.2|25112.7|25097.7|25057.7|25042.7|559
1632146100000|2021-09-20 13:55:00|25072.7|25057.7|25087.7|25072.7|25095.2|25080.2|25062.7|25047.7|257
1632146400000|2021-09-20 14:00:00|25082.7|25067.7|25067.7|25052.7|25092.7|25077.7|25045.2|25030.2|286
1632146700000|2021-09-20 14:05:00|25062.7|25047.7|25045.2|25030.2|25100.2|25085.2|25042.7|25027.7|233
1632147000000|2021-09-20 14:10:00|25045.8|25030.8|25073.3|25058.3|25088.3|25073.3|25038.3|25023.3|227
1632147300000|2021-09-20 14:15:00|25068.3|25053.3|25063.3|25048.3|25068.3|25053.3|25038.3|25023.3|296
1632147600000|2021-09-20 14:20:00|25058.3|25043.3|25010.8|24995.8|25058.3|25043.3|25008.3|24993.3|324
1632147900000|2021-09-20 14:25:00|25013.3|24998.3|25058.3|25043.3|25060.8|25045.8|25003.3|24988.3|212
1632148200000|2021-09-20 14:30:00|25055.8|25040.8|25053.3|25038.3|25073.3|25058.3|25033.3|25018.3|214
1632148500000|2021-09-20 14:35:00|25055.8|25040.8|25093.3|25078.3|25098.3|25083.3|25043.3|25028.3|224
1632148800000|2021-09-20 14:40:00|25090.8|25075.8|25083.3|25068.3|25098.3|25083.3|25068.3|25053.3|173
1632149100000|2021-09-20 14:45:00|25080.8|25065.8|25078.3|25063.3|25085.8|25070.8|25045.8|25030.8|155
1632149400000|2021-09-20 14:50:00|25075.8|25060.8|25088.3|25073.3|25103.3|25088.3|25058.3|25043.3|173
1632149700000|2021-09-20 14:55:00|25085.8|25070.8|25058.3|25043.3|25088.3|25073.3|25053.3|25038.3|142
1632150000000|2021-09-20 15:00:00|25053.3|25038.3|25080.8|25065.8|25088.3|25073.3|25043.3|25028.3|211
1632150300000|2021-09-20 15:05:00|25083.3|25068.3|25093.3|25078.3|25113.3|25098.3|25078.3|25063.3|175
1632150600000|2021-09-20 15:10:00|25095.8|25080.8|25118.3|25103.3|25118.3|25103.3|25088.3|25073.3|272
1632150900000|2021-09-20 15:15:00|25113.3|25098.3|25123.3|25108.3|25128.3|25113.3|25108.3|25093.3|328
1632151200000|2021-09-20 15:20:00|25120.8|25105.8|25103.3|25088.3|25128.3|25113.3|25098.3|25083.3|406
1632151500000|2021-09-20 15:25:00|25098.3|25083.3|25088.3|25073.3|25113.3|25098.3|25048.3|25033.3|611
1632151800000|2021-09-20 15:30:00|25098.3|25083.3|25063.3|25048.3|25103.3|25088.3|25058.3|25043.3|1014
1632152100000|2021-09-20 15:35:00|25068.3|25053.3|25043.3|25028.3|25068.3|25053.3|25038.3|25023.3|383
1632152400000|2021-09-20 15:40:00|25038.3|25023.3|25023.3|25008.3|25048.3|25033.3|25018.3|25003.3|82
1632152700000|2021-09-20 15:45:00|25020.8|25005.8|25025.8|25010.8|25040.8|25025.8|25010.8|24995.8|73
1632153000000|2021-09-20 15:50:00|25030.8|25005.8|25005.8|24980.8|25035.8|25010.8|24995.8|24975.8|126
1632153300000|2021-09-20 15:55:00|25000.8|24975.8|24995.8|24970.8|25010.8|24990.8|24990.8|24970.8|110
1632153600000|2021-09-20 16:00:00|24990.8|24975.8|24965.8|24945.8|25000.8|24975.8|24965.8|24945.8|89
1632153900000|2021-09-20 16:05:00|24970.8|24940.8|24950.8|24930.8|24970.8|24950.8|24945.8|24925.8|44
1632154200000|2021-09-20 16:10:00|24955.8|24935.8|24970.8|24950.8|24975.8|24955.8|24950.8|24930.8|30
1632154500000|2021-09-20 16:15:00|24965.8|24945.8|24960.8|24935.8|24975.8|24955.8|24960.8|24935.8|25
1632154800000|2021-09-20 16:20:00|24965.8|24940.8|24940.8|24915.8|24965.8|24945.8|24935.8|24915.8|37
1632155100000|2021-09-20 16:25:00|24945.8|24920.8|24965.8|24945.8|24970.8|24950.8|24945.8|24920.8|47
1632155400000|2021-09-20 16:30:00|24960.8|24940.8|24955.8|24935.8|24970.8|24950.8|24955.8|24930.8|35
1632155700000|2021-09-20 16:35:00|24960.8|24940.8|24965.8|24945.8|24970.8|24950.8|24955.8|24930.8|17
1632156000000|2021-09-20 16:40:00|24970.8|24950.8|24955.8|24930.8|24970.8|24950.8|24945.8|24925.8|29
1632156300000|2021-09-20 16:45:00|24950.8|24925.8|24955.8|24935.8|24970.8|24950.8|24945.8|24925.8|33
1632156600000|2021-09-20 16:50:00|24960.8|24930.8|24955.8|24930.8|24960.8|24940.8|24945.8|24925.8|11
1632156900000|2021-09-20 16:55:00|24950.8|24935.8|24940.8|24920.8|24965.8|24940.8|24935.8|24915.8|28
1632157200000|2021-09-20 17:00:00|24945.8|24925.8|24930.8|24910.8|24955.8|24930.8|24930.8|24910.8|27
1632157500000|2021-09-20 17:05:00|24925.8|24905.8|24900.8|24880.8|24930.8|24905.8|24895.8|24875.8|74
1632157800000|2021-09-20 17:10:00|24905.8|24885.8|24920.8|24895.8|24925.8|24900.8|24900.8|24880.8|47
1632158100000|2021-09-20 17:15:00|24915.8|24900.8|24935.8|24910.8|24940.8|24920.8|24915.8|24895.8|33
1632158400000|2021-09-20 17:20:00|24930.8|24915.8|24930.8|24910.8|24935.8|24915.8|24915.8|24895.8|28
1632158700000|2021-09-20 17:25:00|24935.8|24915.8|24950.8|24930.8|24950.8|24930.8|24930.8|24905.8|18
1632159000000|2021-09-20 17:30:00|24945.8|24925.8|24935.8|24915.8|24950.8|24930.8|24935.8|24910.8|12
1632159300000|2021-09-20 17:35:00|24940.8|24920.8|24970.8|24950.8|24970.8|24950.8|24935.8|24915.8|6
1632159600000|2021-09-20 17:40:00|24975.8|24955.8|24945.8|24925.8|24980.8|24960.8|24945.8|24925.8|25
1632159900000|2021-09-20 17:45:00|24950.8|24920.8|24975.8|24950.8|24975.8|24955.8|24945.8|24920.8|15
1632160200000|2021-09-20 17:50:00|24970.8|24955.8|24970.8|24945.8|24985.8|24965.8|24965.8|24945.8|9
1632160500000|2021-09-20 17:55:00|24965.8|24950.8|24960.8|24940.8|24975.8|24950.8|24955.8|24935.8|10
1632160800000|2021-09-20 18:00:00|24965.8|24945.8|24965.8|24940.8|24980.8|24960.8|24950.8|24930.8|16
1632161100000|2021-09-20 18:05:00|24960.8|24935.8|24925.8|24900.8|24965.8|24940.8|24920.8|24900.8|6
1632161400000|2021-09-20 18:10:00|24930.8|24905.8|24910.8|24885.8|24930.8|24910.8|24910.8|24885.8|14
1632161700000|2021-09-20 18:15:00|24915.8|24890.8|24920.8|24895.8|24925.8|24900.8|24905.8|24880.8|18
1632162000000|2021-09-20 18:20:00|24915.8|24890.8|24885.8|24860.8|24925.8|24900.8|24885.8|24860.8|17
1632162300000|2021-09-20 18:25:00|24880.8|24865.8|24893.3|24878.3|24905.8|24880.8|24880.8|24860.8|44
1632162600000|2021-09-20 18:30:00|24890.8|24875.8|24893.3|24878.3|24905.8|24890.8|24883.3|24868.3|6
1632162900000|2021-09-20 18:35:00|24890.8|24875.8|24888.3|24873.3|24893.3|24878.3|24870.8|24855.8|33
1632163200000|2021-09-20 18:40:00|24890.8|24875.8|24890.8|24875.8|24910.8|24895.8|24883.3|24868.3|16
1632163500000|2021-09-20 18:45:00|24888.3|24873.3|24895.8|24880.8|24918.3|24903.3|24880.8|24865.8|10
1632163800000|2021-09-20 18:50:00|24898.3|24883.3|24888.3|24873.3|24915.8|24900.8|24888.3|24873.3|7
1632164100000|2021-09-20 18:55:00|24890.8|24875.8|24885.8|24870.8|24915.8|24900.8|24878.3|24863.3|24
1632164400000|2021-09-20 19:00:00|24883.3|24868.3|24900.8|24885.8|24905.8|24890.8|24883.3|24868.3|6
1632164700000|2021-09-20 19:05:00|24898.3|24883.3|24875.8|24860.8|24898.3|24883.3|24863.3|24848.3|60
1632165000000|2021-09-20 19:10:00|24873.3|24858.3|24870.8|24855.8|24890.8|24875.8|24863.3|24848.3|25
1632165300000|2021-09-20 19:15:00|24873.3|24858.3|24860.8|24845.8|24878.3|24863.3|24850.8|24835.8|22
1632165600000|2021-09-20 19:20:00|24863.3|24848.3|24883.3|24868.3|24883.3|24868.3|24863.3|24848.3|23
1632165900000|2021-09-20 19:25:00|24878.3|24863.3|24923.3|24908.3|24923.3|24908.3|24878.3|24863.3|26
1632166200000|2021-09-20 19:30:00|24920.8|24905.8|24950.8|24935.8|24963.3|24948.3|24918.3|24903.3|81
1632166500000|2021-09-20 19:35:00|24953.3|24938.3|24960.8|24945.8|24980.8|24965.8|24953.3|24938.3|18
1632166800000|2021-09-20 19:40:00|24963.3|24948.3|24980.8|24965.8|24983.3|24968.3|24963.3|24948.3|21
1632167100000|2021-09-20 19:45:00|24983.3|24968.3|24998.3|24983.3|25008.3|24993.3|24978.3|24963.3|43
1632167400000|2021-09-20 19:50:00|25010.8|24995.8|25018.3|25003.3|25018.3|25003.3|25005.8|24990.8|31
1632167700000|2021-09-20 19:55:00|25015.8|25000.8|25038.3|25023.3|25040.8|25025.8|25015.8|25000.8|31
1632168000000|2021-09-20 20:00:00|25050.8|25010.8|25054.7|25014.7|25062.1|25022.1|25031.5|24991.5|0
1632168300000|2021-09-20 20:05:00|25054.3|25014.3|25003.3|24963.3|25054.7|25014.7|24996.7|24956.7|0
1632168600000|2021-09-20 20:10:00|25003.4|24963.4|25014.4|24974.4|25019.9|24979.9|24989.3|24949.3|0
1632168900000|2021-09-20 20:15:00|25014.3|24974.3|25016.2|24976.2|25026|24986|25012|24972|0
1632169200000|2021-09-20 20:20:00|25015.9|24975.9|25020.7|24980.7|25024.4|24984.4|25013.2|24973.2|0
1632169500000|2021-09-20 20:25:00|25020.5|24980.5|25018.3|24978.3|25020.5|24980.5|25007.9|24967.9|0
1632169800000|2021-09-20 20:30:00|25018.5|24978.5|25023.2|24983.2|25030.6|24990.6|25018.5|24978.5|0
1632170100000|2021-09-20 20:35:00|25023.4|24983.4|25019.5|24979.5|25026.9|24986.9|25015.8|24975.8|0
1632170400000|2021-09-20 20:40:00|25019.7|24979.7|25024.7|24984.7|25025.9|24985.9|25014|24974|0
1632170700000|2021-09-20 20:45:00|25024.8|24984.8|25013.1|24973.1|25029.6|24989.6|25010.6|24970.6|0
1632171000000|2021-09-20 20:50:00|25013.2|24973.2|25021|24981|25024.7|24984.7|25011.8|24971.8|0
1632171300000|2021-09-20 20:55:00|25020.8|24980.8|25028.8|24988.8|25028.8|24988.8|25017.3|24977.3|0
1632171600000|2021-09-20 21:00:00|25028.3|24988.3|25026.6|24986.6|25029.2|24989.2|25026.6|24986.6|0
1632171900000|2021-09-20 21:05:00|25027.6|24987.6|25024.1|24984.1|25028.2|24988.2|25023|24983|0
1632172200000|2021-09-20 21:10:00|25024.6|24984.6|25027.6|24987.6|25027.6|24987.6|25024.6|24984.6|0
1632172500000|2021-09-20 21:15:00|25028.2|24988.2|25031.7|24991.7|25031.7|24991.7|25028.2|24988.2|0
1632172800000|2021-09-20 21:20:00|25032.2|24992.2|25031.7|24991.7|25032.7|24992.7|25031.7|24991.7|0
1632173100000|2021-09-20 21:25:00|25032.2|24992.2|25027.6|24987.6|25032.2|24992.2|25026.6|24986.6|0
1632173400000|2021-09-20 21:30:00|25027.1|24987.1|25027.1|24987.1|25028.2|24988.2|25025.6|24985.6|0
1632173700000|2021-09-20 21:35:00|25026.6|24986.6|25026.1|24986.1|25026.6|24986.6|25025.1|24985.1|0
1632174000000|2021-09-20 21:40:00|25026.6|24986.6|25027.6|24987.6|25028.2|24988.2|25026.6|24986.6|0
1632174300000|2021-09-20 21:45:00|25028.2|24988.2|25027.1|24987.1|25028.2|24988.2|25027.1|24987.1|0
1632174600000|2021-09-20 21:50:00|25026.6|24986.6|25027.1|24987.1|25028.2|24988.2|25025.6|24985.6|0
1632174900000|2021-09-20 21:55:00|25026.6|24986.6|25023|24983|25026.6|24986.6|25023|24983|0
1632175200000|2021-09-20 22:00:00|25022.6|24982.6|25032.8|24992.8|25041.4|25001.4|25020.6|24980.6|0
1632175500000|2021-09-20 22:05:00|25032.6|24992.6|25043.2|25003.2|25046.9|25006.9|25029.1|24989.1|0
1632175800000|2021-09-20 22:10:00|25043.4|25003.4|25043.2|25003.2|25046.9|25006.9|25040.2|25000.2|0
1632176100000|2021-09-20 22:15:00|25043.6|25003.6|25048.1|25008.1|25049.4|25009.4|25043.6|25003.6|0
1632176400000|2021-09-20 22:20:00|25047.9|25007.9|25053.1|25013.1|25053.1|25013.1|25041.4|25001.4|0
1632176700000|2021-09-20 22:25:00|25052.8|25012.8|25049.4|25009.4|25055.5|25015.5|25049.4|25009.4|0
1632177000000|2021-09-20 22:30:00|25049.6|25009.6|25054.3|25014.3|25056.8|25016.8|25049.6|25009.6|0
1632177300000|2021-09-20 22:35:00|25054.5|25014.5|25053.1|25013.1|25055.5|25015.5|25051.8|25011.8|0
1632177600000|2021-09-20 22:40:00|25052.8|25012.8|25046.9|25006.9|25053.1|25013.1|25046.9|25006.9|0
1632177900000|2021-09-20 22:45:00|25046.7|25006.7|25043.2|25003.2|25046.7|25006.7|25037.7|24997.7|0
1632178200000|2021-09-20 22:50:00|25043|25003|25041.4|25001.4|25043.2|25003.2|25035.3|24995.3|0
1632178500000|2021-09-20 22:55:00|25041.7|25001.7|25044.4|25004.4|25048.1|25008.1|25040.2|25000.2|0
1632178800000|2021-09-20 23:00:00|25044.3|25004.3|25044.3|25004.3|25053|25013|25043.2|25003.2|0
1632179100000|2021-09-20 23:05:00|25044.5|25004.5|25044.3|25004.3|25048|25008|25044.3|25004.3|0
1632179400000|2021-09-20 23:10:00|25043.9|25003.9|25040.1|25000.1|25044.3|25004.3|25035.2|24995.2|0
1632179700000|2021-09-20 23:15:00|25039.9|24999.9|25030.9|24990.9|25039.9|24999.9|25023.6|24983.6|0
1632180000000|2021-09-20 23:20:00|25031|24991|25021.1|24981.1|25031.5|24991.5|25021.1|24981.1|0
1632180300000|2021-09-20 23:25:00|25021.3|24981.3|25029|24989|25029|24989|25018.6|24978.6|0
1632180600000|2021-09-20 23:30:00|25029.2|24989.2|25022.3|24982.3|25031.5|24991.5|25022.3|24982.3|0
1632180900000|2021-09-20 23:35:00|25022.1|24982.1|25022.3|24982.3|25023.6|24983.6|25016.2|24976.2|0
1632181200000|2021-09-20 23:40:00|25022.6|24982.6|25042.6|25002.6|25046.8|25006.8|25022.6|24982.6|0
1632181500000|2021-09-20 23:45:00|25043|25003|25063.3|25023.3|25067|25027|25043|25003|0
1632181800000|2021-09-20 23:50:00|25063.1|25023.1|25069.5|25029.5|25073.2|25033.2|25059.1|25019.1|0
1632182100000|2021-09-20 23:55:00|25069.3|25029.3|25089.7|25049.7|25092.2|25052.2|25068.3|25028.3|0
1632182400000|2021-09-21 00:00:00|25090|25050|25074.4|25034.4|25091|25051|25072|25032|0
1632182700000|2021-09-21 00:05:00|25074.5|25034.5|25098.9|25058.9|25100.1|25060.1|25074.4|25034.4|0
1632183000000|2021-09-21 00:10:00|25098.8|25058.8|25127.8|25087.8|25130.2|25090.2|25095.5|25055.5|0
1632183300000|2021-09-21 00:15:00|25128|25088|25168.3|25128.3|25192.1|25152.1|25127.8|25087.8|0
1632183600000|2021-09-21 00:20:00|25168.8|25128.8|25161.3|25121.3|25178.4|25138.4|25161.2|25121.2|0
1632183900000|2021-09-21 00:25:00|25161.8|25121.8|25147.3|25107.3|25162.5|25122.5|25141.5|25101.5|0
1632184200000|2021-09-21 00:30:00|25147.8|25107.8|25165.6|25125.6|25174.4|25134.4|25144.4|25104.4|0
1632184500000|2021-09-21 00:35:00|25165.5|25125.5|25160.5|25120.5|25174.8|25134.8|25154.7|25114.7|0
1632184800000|2021-09-21 00:40:00|25160.6|25120.6|25154.2|25114.2|25160.6|25120.6|25146.1|25106.1|0
1632185100000|2021-09-21 00:45:00|25153.1|25113.1|25154.2|25114.2|25157.2|25117.2|25136.8|25096.8|0
1632185400000|2021-09-21 00:50:00|25154.1|25114.1|25125.3|25085.3|25154.2|25114.2|25123.6|25083.6|0
1632185700000|2021-09-21 00:55:00|25125.2|25085.2|25108.4|25068.4|25125.2|25085.2|25095.8|25055.8|0
1632186000000|2021-09-21 01:00:00|25108.3|25068.3|25084.2|25044.2|25108.4|25068.4|25076.3|25036.3|0
1632186300000|2021-09-21 01:05:00|25084.7|25044.7|25106.8|25066.8|25106.9|25066.9|25082.8|25042.8|0
1632186600000|2021-09-21 01:10:00|25106.9|25066.9|25112.9|25072.9|25121.7|25081.7|25104|25064|0
1632186900000|2021-09-21 01:15:00|25113|25073|25107.1|25067.1|25124.7|25084.7|25098.5|25058.5|0
1632187200000|2021-09-21 01:20:00|25106|25066|25106.2|25066.2|25116.2|25076.2|25097.3|25057.3|0
1632187500000|2021-09-21 01:25:00|25105.7|25065.7|25098|25058|25121.4|25081.4|25098|25058|0
1632187800000|2021-09-21 01:30:00|25097.9|25057.9|25118.9|25078.9|25126.3|25086.3|25079.4|25039.4|0
1632188100000|2021-09-21 01:35:00|25118.4|25078.4|25110.2|25070.2|25133.8|25093.8|25096.4|25056.4|0
1632188400000|2021-09-21 01:40:00|25108.7|25068.7|25122.4|25082.4|25128.3|25088.3|25107.4|25067.4|0
1632188700000|2021-09-21 01:45:00|25120.8|25080.8|25139.8|25099.8|25144.4|25104.4|25113.7|25073.7|0
1632189000000|2021-09-21 01:50:00|25140.3|25100.3|25121|25081|25144.4|25104.4|25120.9|25080.9|0
1632189300000|2021-09-21 01:55:00|25120.9|25080.9|25138.2|25098.2|25141.3|25101.3|25117.8|25077.8|0
1632189600000|2021-09-21 02:00:00|25138.3|25098.3|25146.4|25106.4|25155.1|25115.1|25129.4|25089.4|0
1632189900000|2021-09-21 02:05:00|25146.5|25106.5|25151.9|25111.9|25158.3|25118.3|25146.5|25106.5|0
1632190200000|2021-09-21 02:10:00|25152|25112|25154.2|25114.2|25157.3|25117.3|25150.8|25110.8|0
1632190500000|2021-09-21 02:15:00|25153.7|25113.7|25146.3|25106.3|25153.7|25113.7|25142.3|25102.3|0
1632190800000|2021-09-21 02:20:00|25146.8|25106.8|25149.6|25109.6|25151.2|25111.2|25143.1|25103.1|0
1632191100000|2021-09-21 02:25:00|25149.7|25109.7|25159.6|25119.6|25165.4|25125.4|25142.5|25102.5|0
1632191400000|2021-09-21 02:30:00|25159.7|25119.7|25139.2|25099.2|25161|25121|25136.3|25096.3|0
1632191700000|2021-09-21 02:35:00|25139.3|25099.3|25136.3|25096.3|25139.6|25099.6|25133.6|25093.6|0
1632192000000|2021-09-21 02:40:00|25136.2|25096.2|25145.5|25105.5|25148.4|25108.4|25133.2|25093.2|0
1632192300000|2021-09-21 02:45:00|25145.4|25105.4|25163.1|25123.1|25166.2|25126.2|25145.4|25105.4|0
1632192600000|2021-09-21 02:50:00|25163.7|25123.7|25162.9|25122.9|25166|25126|25159.7|25119.7|0
1632192900000|2021-09-21 02:55:00|25163|25123|25179.8|25139.8|25181.6|25141.6|25163|25123|0
1632193200000|2021-09-21 03:00:00|25180.3|25140.3|25172|25132|25181.3|25141.3|25169.2|25129.2|0
1632193500000|2021-09-21 03:05:00|25171|25131|25159.7|25119.7|25172|25132|25159.7|25119.7|0
1632193800000|2021-09-21 03:10:00|25159.9|25119.9|25165.9|25125.9|25167.7|25127.7|25155.5|25115.5|0
1632194100000|2021-09-21 03:15:00|25166|25126|25141.9|25101.9|25167.4|25127.4|25140.6|25100.6|0
1632194400000|2021-09-21 03:20:00|25141.4|25101.4|25150.3|25110.3|25152|25112|25134.7|25094.7|0
1632194700000|2021-09-21 03:25:00|25150.2|25110.2|25144.2|25104.2|25157.6|25117.6|25139.3|25099.3|0
1632195000000|2021-09-21 03:30:00|25144.1|25104.1|25150.1|25110.1|25153.1|25113.1|25141.3|25101.3|0
1632195300000|2021-09-21 03:35:00|25150|25110|25162.3|25122.3|25164.9|25124.9|25149.9|25109.9|0
1632195600000|2021-09-21 03:40:00|25162|25122|25163.6|25123.6|25163.8|25123.8|25156.5|25116.5|0
1632195900000|2021-09-21 03:45:00|25163.1|25123.1|25182.7|25142.7|25188.7|25148.7|25162.4|25122.4|0
1632196200000|2021-09-21 03:50:00|25182.8|25142.8|25183|25143|25184.6|25144.6|25177.1|25137.1|0
1632196500000|2021-09-21 03:55:00|25183.5|25143.5|25181.9|25141.9|25190.7|25150.7|25179.8|25139.8|0
1632196800000|2021-09-21 04:00:00|25181.8|25141.8|25182.3|25142.3|25188.3|25148.3|25178.5|25138.5|0
1632197100000|2021-09-21 04:05:00|25182.2|25142.2|25183.1|25143.1|25184.8|25144.8|25178.9|25138.9|0
1632197400000|2021-09-21 04:10:00|25183|25143|25190.6|25150.6|25190.6|25150.6|25183|25143|0
1632197700000|2021-09-21 04:15:00|25190.5|25150.5|25190.4|25150.4|25193.5|25153.5|25188.6|25148.6|0
1632198000000|2021-09-21 04:20:00|25190.5|25150.5|25196.5|25156.5|25199.6|25159.6|25190.4|25150.4|0
1632198300000|2021-09-21 04:25:00|25196.4|25156.4|25197.4|25157.4|25200.6|25160.6|25193.7|25153.7|0
1632198600000|2021-09-21 04:30:00|25196.9|25156.9|25187.9|25147.9|25197.4|25157.4|25186.3|25146.3|0
1632198900000|2021-09-21 04:35:00|25187.8|25147.8|25181.7|25141.7|25192.3|25152.3|25179|25139|0
1632199200000|2021-09-21 04:40:00|25181.5|25141.5|25184.8|25144.8|25187.8|25147.8|25181.5|25141.5|0
1632199500000|2021-09-21 04:45:00|25184.7|25144.7|25184.5|25144.5|25184.7|25144.7|25178.7|25138.7|0
1632199800000|2021-09-21 04:50:00|25184.4|25144.4|25190.4|25150.4|25190.8|25150.8|25184.4|25144.4|0
1632200100000|2021-09-21 04:55:00|25190.6|25150.6|25194.9|25154.9|25195|25155|25188.7|25148.7|0
1632200400000|2021-09-21 05:00:00|25194.7|25154.7|25194.3|25154.3|25196.1|25156.1|25188.7|25148.7|0
1632200700000|2021-09-21 05:05:00|25192.8|25152.8|25191.6|25151.6|25192.8|25152.8|25185.1|25145.1|0
1632201000000|2021-09-21 05:10:00|25191.8|25151.8|25176.6|25136.6|25207|25167|25173.8|25133.8|0
1632201300000|2021-09-21 05:15:00|25176.7|25136.7|25164.8|25124.8|25185.6|25145.6|25157.5|25117.5|0
1632201600000|2021-09-21 05:20:00|25164.9|25124.9|25157|25117|25169.1|25129.1|25152.5|25112.5|0
1632201900000|2021-09-21 05:25:00|25156.4|25116.4|25188.3|25148.3|25191.3|25151.3|25155.8|25115.8|0
1632202200000|2021-09-21 05:30:00|25188.2|25148.2|25186.8|25146.8|25190.8|25150.8|25177.4|25137.4|0
1632202500000|2021-09-21 05:35:00|25186.9|25146.9|25166.9|25126.9|25187|25147|25160.9|25120.9|0
1632202800000|2021-09-21 05:40:00|25166.8|25126.8|25164.9|25124.9|25170|25130|25154.9|25114.9|0
1632203100000|2021-09-21 05:45:00|25165|25125|25160.9|25120.9|25166.9|25126.9|25148.7|25108.7|0
1632203400000|2021-09-21 05:50:00|25160.7|25120.7|25136.1|25096.1|25165.8|25125.8|25135.9|25095.9|0
1632203700000|2021-09-21 05:55:00|25136.2|25096.2|25145.4|25105.4|25146.7|25106.7|25130.8|25090.8|0
1632204000000|2021-09-21 06:00:00|25143.3|25103.3|25138.3|25123.3|25168.8|25133.3|25133.3|25093.6|80
1632204300000|2021-09-21 06:05:00|25135.8|25120.8|25168.3|25153.3|25168.3|25153.3|25133.3|25118.3|77
1632204600000|2021-09-21 06:10:00|25173.3|25158.3|25218.3|25203.3|25233.3|25218.3|25170.8|25155.8|102
1632204900000|2021-09-21 06:15:00|25220.8|25205.8|25213.3|25198.3|25223.3|25208.3|25198.3|25183.3|59
1632205200000|2021-09-21 06:20:00|25210.8|25195.8|25223.3|25208.3|25223.3|25208.3|25208.3|25193.3|63
1632205500000|2021-09-21 06:25:00|25228.3|25213.3|25248.3|25233.3|25248.3|25233.3|25223.3|25208.3|40
1632205800000|2021-09-21 06:30:00|25245.8|25230.8|25238.3|25223.3|25250.8|25235.8|25233.3|25218.3|41
1632206100000|2021-09-21 06:35:00|25240.8|25225.8|25243.3|25228.3|25248.3|25233.3|25233.3|25218.3|39
1632206400000|2021-09-21 06:40:00|25245.8|25230.8|25228.3|25213.3|25248.3|25233.3|25228.3|25213.3|93
1632206700000|2021-09-21 06:45:00|25233.3|25218.3|25218.3|25203.3|25233.3|25218.3|25198.3|25183.3|32
1632207000000|2021-09-21 06:50:00|25215.8|25200.8|25218.3|25203.3|25238.3|25223.3|25203.3|25188.3|34
1632207300000|2021-09-21 06:55:00|25215.8|25200.8|25185.8|25170.8|25223.3|25208.3|25183.3|25168.3|34
1632207600000|2021-09-21 07:00:00|25188.3|25173.3|25193.3|25178.3|25263.3|25248.3|25178.3|25163.3|894
1632207900000|2021-09-21 07:05:00|25190.8|25175.8|25225.8|25210.8|25240.8|25225.8|25173.3|25158.3|697
1632208200000|2021-09-21 07:10:00|25228.3|25213.3|25233.3|25218.3|25248.3|25233.3|25213.3|25198.3|324
1632208500000|2021-09-21 07:15:00|25228.3|25213.3|25263.3|25248.3|25263.3|25248.3|25220.8|25205.8|326
1632208800000|2021-09-21 07:20:00|25268.3|25253.3|25273.3|25258.3|25310.8|25295.8|25268.3|25253.3|385
1632209100000|2021-09-21 07:25:00|25268.3|25253.3|25260.8|25245.8|25268.3|25253.3|25215.8|25200.8|400
1632209400000|2021-09-21 07:30:00|25258.3|25243.3|25278.3|25263.3|25288.3|25273.3|25258.3|25243.3|260
1632209700000|2021-09-21 07:35:00|25273.3|25258.3|25268.3|25253.3|25283.3|25268.3|25248.3|25233.3|266
1632210000000|2021-09-21 07:40:00|25268.1|25253.1|25298.1|25283.1|25313.1|25298.1|25263.1|25248.1|182
1632210300000|2021-09-21 07:45:00|25300.6|25285.6|25298.1|25283.1|25313.1|25298.1|25293.1|25278.1|165
1632210600000|2021-09-21 07:50:00|25300.6|25285.6|25315.6|25300.6|25318.1|25303.1|25300.6|25285.6|203
1632210900000|2021-09-21 07:55:00|25318.1|25303.1|25343.1|25328.1|25348.1|25333.1|25315.6|25300.6|219
1632211200000|2021-09-21 08:00:00|25345.6|25330.6|25358.1|25343.1|25370.6|25355.6|25345.6|25330.6|358
1632211500000|2021-09-21 08:05:00|25360.6|25345.6|25373.1|25358.1|25373.1|25358.1|25360.6|25345.6|181
1632211800000|2021-09-21 08:10:00|25378.1|25363.1|25393.1|25378.1|25395.6|25380.6|25378.1|25363.1|217
1632212100000|2021-09-21 08:15:00|25395.6|25380.6|25398.1|25383.1|25408.1|25393.1|25393.1|25378.1|262
1632212400000|2021-09-21 08:20:00|25395.6|25380.6|25328.1|25313.1|25398.1|25383.1|25328.1|25313.1|432
1632212700000|2021-09-21 08:25:00|25325.6|25310.6|25368.1|25353.1|25368.1|25353.1|25323.1|25308.1|199
1632213000000|2021-09-21 08:30:00|25363.1|25348.1|25390.6|25375.6|25395.6|25380.6|25360.6|25345.6|149
1632213300000|2021-09-21 08:35:00|25393.1|25378.1|25420.6|25405.6|25423.1|25408.1|25393.1|25378.1|172
1632213600000|2021-09-21 08:40:00|25423.1|25408.1|25393.1|25378.1|25428.1|25413.1|25388.1|25373.1|144
1632213900000|2021-09-21 08:45:00|25390.6|25375.6|25383.1|25368.1|25400.6|25385.6|25383.1|25368.1|120
1632214200000|2021-09-21 08:50:00|25388.1|25373.1|25368.1|25353.1|25398.1|25383.1|25368.1|25353.1|118
1632214500000|2021-09-21 08:55:00|25370.6|25355.6|25328.1|25313.1|25370.6|25355.6|25328.1|25313.1|166
1632214800000|2021-09-21 09:00:00|25330.6|25315.6|25323.1|25308.1|25350.6|25335.6|25308.1|25293.1|323
1632215100000|2021-09-21 09:05:00|25320.6|25305.6|25313.1|25298.1|25320.6|25305.6|25308.1|25293.1|156
1632215400000|2021-09-21 09:10:00|25315.6|25300.6|25308.1|25293.1|25328.1|25313.1|25308.1|25293.1|111
1632215700000|2021-09-21 09:15:00|25303.1|25288.1|25283.1|25268.1|25308.1|25293.1|25278.1|25263.1|159
1632216000000|2021-09-21 09:20:00|25285.6|25270.6|25275.6|25260.6|25288.1|25273.1|25268.1|25253.1|121
1632216300000|2021-09-21 09:25:00|25273.1|25258.1|25303.1|25288.1|25323.1|25308.1|25270.6|25255.6|243
1632216600000|2021-09-21 09:30:00|25305.6|25290.6|25323.1|25308.1|25333.1|25318.1|25305.6|25290.6|158
1632216900000|2021-09-21 09:35:00|25328.1|25313.1|25333.1|25318.1|25348.1|25333.1|25318.1|25303.1|238
1632217200000|2021-09-21 09:40:00|25335.6|25320.6|25343.1|25328.1|25353.1|25338.1|25333.1|25318.1|98
1632217500000|2021-09-21 09:45:00|25340.6|25325.6|25353.1|25338.1|25358.1|25343.1|25338.1|25323.1|84
1632217800000|2021-09-21 09:50:00|25358.1|25343.1|25378.1|25363.1|25378.1|25363.1|25358.1|25343.1|117
1632218100000|2021-09-21 09:55:00|25383.1|25368.1|25378.1|25363.1|25390.6|25375.6|25373.1|25358.1|278
1632218400000|2021-09-21 10:00:00|25383.1|25368.1|25383.1|25368.1|25388.1|25373.1|25378.1|25363.1|54
1632218700000|2021-09-21 10:05:00|25385.6|25370.6|25398.1|25383.1|25398.1|25383.1|25383.1|25368.1|45
1632219000000|2021-09-21 10:10:00|25403.1|25388.1|25353.1|25338.1|25403.1|25388.1|25348.1|25333.1|161
1632219300000|2021-09-21 10:15:00|25358.1|25343.1|25378.1|25363.1|25378.1|25363.1|25358.1|25343.1|90
1632219600000|2021-09-21 10:20:00|25383.1|25368.1|25388.1|25373.1|25393.1|25378.1|25373.1|25358.1|58
1632219900000|2021-09-21 10:25:00|25385.6|25370.6|25380.6|25365.6|25388.1|25373.1|25380.6|25365.6|36
1632220200000|2021-09-21 10:30:00|25383.1|25368.1|25368.1|25353.1|25388.1|25373.1|25363.1|25348.1|99
1632220500000|2021-09-21 10:35:00|25373.1|25358.1|25378.1|25363.1|25385.6|25370.6|25368.1|25353.1|55
1632220800000|2021-09-21 10:40:00|25380.6|25365.6|25368.1|25353.1|25383.1|25368.1|25363.1|25348.1|51
1632221100000|2021-09-21 10:45:00|25365.6|25350.6|25363.1|25348.1|25368.1|25353.1|25358.1|25343.1|42
1632221400000|2021-09-21 10:50:00|25358.1|25343.1|25368.1|25353.1|25370.6|25355.6|25358.1|25343.1|34
1632221700000|2021-09-21 10:55:00|25365.6|25350.6|25368.1|25353.1|25373.1|25358.1|25365.6|25350.6|27
1632222000000|2021-09-21 11:00:00|25370.6|25355.6|25378.1|25363.1|25378.1|25363.1|25368.1|25353.1|58
1632222300000|2021-09-21 11:05:00|25383.1|25368.1|25370.6|25355.6|25383.1|25368.1|25363.1|25348.1|83
1632222600000|2021-09-21 11:10:00|25373.1|25358.1|25378.1|25363.1|25383.1|25368.1|25368.1|25353.1|46
1632222900000|2021-09-21 11:15:00|25383.1|25368.1|25398.1|25383.1|25398.1|25383.1|25378.1|25363.1|56
1632223200000|2021-09-21 11:20:00|25403.1|25388.1|25408.1|25393.1|25408.1|25393.1|25398.1|25383.1|119
1632223500000|2021-09-21 11:25:00|25410.6|25395.6|25418.1|25403.1|25418.1|25403.1|25410.6|25395.6|87
1632223800000|2021-09-21 11:30:00|25415.6|25400.6|25420.6|25405.6|25420.6|25405.6|25413.1|25398.1|97
1632224100000|2021-09-21 11:35:00|25423.1|25408.1|25403.1|25388.1|25423.1|25408.1|25403.1|25388.1|159
1632224400000|2021-09-21 11:40:00|25398.1|25383.1|25413.1|25398.1|25413.1|25398.1|25398.1|25383.1|74
1632224700000|2021-09-21 11:45:00|25410.6|25395.6|25418.1|25403.1|25423.1|25408.1|25408.1|25393.1|34
1632225000000|2021-09-21 11:50:00|25415.6|25400.6|25418.1|25403.1|25423.1|25408.1|25408.1|25393.1|40
1632225300000|2021-09-21 11:55:00|25423.1|25408.1|25418.1|25403.1|25423.1|25408.1|25413.1|25398.1|70
1632225600000|2021-09-21 12:00:00|25423.1|25408.1|25398.1|25383.1|25428.1|25413.1|25395.6|25380.6|276
1632225900000|2021-09-21 12:05:00|25395.6|25380.6|25403.1|25388.1|25413.1|25398.1|25393.1|25378.1|134
1632226200000|2021-09-21 12:10:00|25398.1|25383.1|25343.1|25328.1|25403.1|25388.1|25343.1|25328.1|434
1632226500000|2021-09-21 12:15:00|25348.1|25333.1|25393.1|25378.1|25398.1|25383.1|25343.1|25328.1|352
1632226800000|2021-09-21 12:20:00|25395.6|25380.6|25378.1|25363.1|25408.1|25393.1|25365.6|25350.6|99
1632227100000|2021-09-21 12:25:00|25383.1|25368.1|25388.1|25373.1|25395.6|25380.6|25378.1|25363.1|46
1632227400000|2021-09-21 12:30:00|25385.6|25370.6|25403.1|25388.1|25415.6|25400.6|25383.1|25368.1|112
1632227700000|2021-09-21 12:35:00|25405.6|25390.6|25418.1|25403.1|25418.1|25403.1|25398.1|25383.1|58
1632228000000|2021-09-21 12:40:00|25413.1|25398.1|25423.1|25408.1|25423.1|25408.1|25408.1|25393.1|104
1632228300000|2021-09-21 12:45:00|25428.1|25413.1|25423.1|25408.1|25433.1|25418.1|25418.1|25403.1|203
1632228600000|2021-09-21 12:50:00|25420.6|25405.6|25378.7|25363.7|25423.1|25408.1|25378.7|25363.7|126
1632228900000|2021-09-21 12:55:00|25381.2|25366.2|25358.7|25343.7|25393.7|25378.7|25353.7|25338.7|134
1632229200000|2021-09-21 13:00:00|25363.7|25348.7|25381.2|25366.2|25383.7|25368.7|25358.7|25343.7|123
1632229500000|2021-09-21 13:05:00|25378.7|25363.7|25358.7|25343.7|25383.7|25368.7|25353.7|25338.7|116
1632229800000|2021-09-21 13:10:00|25356.2|25341.2|25363.7|25348.7|25368.7|25353.7|25353.7|25338.7|88
1632230100000|2021-09-21 13:15:00|25368.7|25353.7|25373.7|25358.7|25373.7|25358.7|25353.7|25338.7|139
1632230400000|2021-09-21 13:20:00|25371.2|25356.2|25378.7|25363.7|25378.7|25363.7|25358.7|25343.7|64
1632230700000|2021-09-21 13:25:00|25373.7|25358.7|25391.2|25376.2|25398.7|25383.7|25373.7|25358.7|88
1632231000000|2021-09-21 13:30:00|25393.7|25378.7|25381.2|25366.2|25403.7|25388.7|25353.7|25338.7|275
1632231300000|2021-09-21 13:35:00|25378.7|25363.7|25408.7|25393.7|25433.7|25418.7|25378.7|25363.7|251
1632231600000|2021-09-21 13:40:00|25411.2|25396.2|25398.7|25383.7|25418.7|25403.7|25358.7|25343.7|275
1632231900000|2021-09-21 13:45:00|25403.7|25388.7|25428.7|25413.7|25433.7|25418.7|25398.7|25383.7|279
1632232200000|2021-09-21 13:50:00|25431.2|25416.2|25428.7|25413.7|25448.7|25433.7|25418.7|25403.7|384
1632232500000|2021-09-21 13:55:00|25433.7|25418.7|25421.2|25406.2|25443.7|25428.7|25408.7|25393.7|418
1632232800000|2021-09-21 14:00:00|25423.7|25408.7|25418.7|25403.7|25433.7|25418.7|25403.7|25388.7|386
1632233100000|2021-09-21 14:05:00|25421.2|25406.2|25383.7|25368.7|25426.2|25411.2|25381.2|25366.2|168
1632233400000|2021-09-21 14:10:00|25381|25366|25411|25396|25411|25396|25371|25356|367
1632233700000|2021-09-21 14:15:00|25406|25391|25398.5|25383.5|25436|25421|25386|25371|428
1632234000000|2021-09-21 14:20:00|25401|25386|25376|25361|25406|25391|25371|25356|220
1632234300000|2021-09-21 14:25:00|25381|25366|25401|25386|25401|25386|25366|25351|220
1632234600000|2021-09-21 14:30:00|25396|25381|25396|25381|25416|25401|25381|25366|188
1632234900000|2021-09-21 14:35:00|25393.5|25378.5|25401|25386|25403.5|25388.5|25376|25361|126
1632235200000|2021-09-21 14:40:00|25403.5|25388.5|25371|25356|25408.5|25393.5|25371|25356|92
1632235500000|2021-09-21 14:45:00|25368.5|25353.5|25316|25301|25376|25361|25316|25301|256
1632235800000|2021-09-21 14:50:00|25318.5|25303.5|25286|25271|25318.5|25303.5|25286|25271|313
1632236100000|2021-09-21 14:55:00|25288.5|25273.5|25293.5|25278.5|25296|25281|25281|25266|208
1632236400000|2021-09-21 15:00:00|25296|25281|25311|25296|25316|25301|25276|25261|217
1632236700000|2021-09-21 15:05:00|25313.5|25298.5|25341|25326|25346|25331|25313.5|25298.5|183
1632237000000|2021-09-21 15:10:00|25338.5|25323.5|25341|25326|25343.5|25328.5|25316|25301|269
1632237300000|2021-09-21 15:15:00|25336|25321|25331|25316|25336|25321|25321|25306|153
1632237600000|2021-09-21 15:20:00|25326|25311|25321|25306|25331|25316|25316|25301|201
1632237900000|2021-09-21 15:25:00|25318.5|25303.5|25318.5|25303.5|25341|25326|25306|25291|271
1632238200000|2021-09-21 15:30:00|25316|25301|25358.5|25343.5|25376|25361|25311|25296|441
1632238500000|2021-09-21 15:35:00|25361|25346|25386|25371|25401|25386|25361|25346|408
1632238800000|2021-09-21 15:40:00|25388.5|25373.5|25401|25386|25401|25386|25376|25361|88
1632239100000|2021-09-21 15:45:00|25403.5|25388.5|25403.5|25388.5|25411|25396|25401|25386|48
1632239400000|2021-09-21 15:50:00|25408.5|25383.5|25403.5|25383.5|25408.5|25388.5|25398.5|25378.5|29
1632239700000|2021-09-21 15:55:00|25398.5|25378.5|25403.5|25383.5|25408.5|25388.5|25398.5|25378.5|44
1632240000000|2021-09-21 16:00:00|25408.5|25378.5|25403.5|25383.5|25428.5|25408.5|25398.5|25378.5|116
1632240300000|2021-09-21 16:05:00|25398.5|25378.5|25403.5|25378.5|25403.5|25383.5|25388.5|25368.5|249
1632240600000|2021-09-21 16:10:00|25408.5|25383.5|25398.5|25378.5|25408.5|25388.5|25393.5|25373.5|82
1632240900000|2021-09-21 16:15:00|25393.5|25373.5|25378.5|25358.5|25393.5|25373.5|25378.5|25358.5|142
1632241200000|2021-09-21 16:20:00|25383.5|25363.5|25383.5|25363.5|25393.5|25373.5|25378.5|25358.5|23
1632241500000|2021-09-21 16:25:00|25388.5|25368.5|25378.5|25358.5|25393.5|25368.5|25378.5|25353.5|25
1632241800000|2021-09-21 16:30:00|25373.5|25353.5|25393.5|25373.5|25398.5|25373.5|25373.5|25353.5|31
1632242100000|2021-09-21 16:35:00|25388.5|25368.5|25398.5|25378.5|25403.5|25383.5|25388.5|25363.5|15
1632242400000|2021-09-21 16:40:00|25393.5|25373.5|25403.5|25383.5|25403.5|25383.5|25393.5|25368.5|10
1632242700000|2021-09-21 16:45:00|25398.5|25378.5|25403.5|25383.5|25413.5|25393.5|25393.5|25373.5|31
1632243000000|2021-09-21 16:50:00|25398.5|25378.5|25368.5|25348.5|25403.5|25383.5|25358.5|25338.5|31
1632243300000|2021-09-21 16:55:00|25373.5|25353.5|25378.5|25358.5|25383.5|25363.5|25373.5|25348.5|24
1632243600000|2021-09-21 17:00:00|25373.5|25353.5|25368.5|25343.5|25383.5|25363.5|25353.5|25333.5|30
1632243900000|2021-09-21 17:05:00|25363.5|25348.5|25368.5|25343.5|25378.5|25358.5|25358.5|25338.5|24
1632244200000|2021-09-21 17:10:00|25363.5|25348.5|25363.5|25343.5|25378.5|25358.5|25363.5|25343.5|5
1632244500000|2021-09-21 17:15:00|25368.5|25338.5|25373.5|25353.5|25373.5|25353.5|25353.5|25333.5|14
1632244800000|2021-09-21 17:20:00|25368.5|25348.5|25348.5|25328.5|25378.5|25358.5|25348.5|25328.5|22
1632245100000|2021-09-21 17:25:00|25353.5|25333.5|25343.5|25323.5|25358.5|25338.5|25338.5|25313.5|12
1632245400000|2021-09-21 17:30:00|25338.5|25318.5|25343.5|25318.5|25348.5|25328.5|25338.5|25313.5|8
1632245700000|2021-09-21 17:35:00|25348.5|25323.5|25358.5|25338.5|25363.5|25338.5|25338.5|25318.5|14
1632246000000|2021-09-21 17:40:00|25363.5|25333.5|25343.5|25323.5|25363.5|25338.5|25343.5|25318.5|55
1632246300000|2021-09-21 17:45:00|25348.5|25328.5|25353.5|25333.5|25353.5|25333.5|25338.5|25313.5|20
1632246600000|2021-09-21 17:50:00|25348.5|25328.5|25328.5|25308.5|25358.5|25338.5|25323.5|25303.5|34
1632246900000|2021-09-21 17:55:00|25333.5|25303.5|25343.5|25318.5|25343.5|25323.5|25328.5|25303.5|9
1632247200000|2021-09-21 18:00:00|25348.5|25323.5|25348.5|25328.5|25358.5|25333.5|25343.5|25318.5|6
1632247500000|2021-09-21 18:05:00|25353.5|25333.5|25348.5|25323.5|25358.5|25333.5|25343.5|25323.5|1
1632247800000|2021-09-21 18:10:00|25343.5|25328.5|25343.5|25323.5|25348.5|25328.5|25338.5|25318.5|8
1632248100000|2021-09-21 18:15:00|25338.5|25318.5|25338.5|25313.5|25348.5|25328.5|25333.5|25308.5|4
1632248400000|2021-09-21 18:20:00|25333.5|25308.5|25318.5|25293.5|25338.5|25313.5|25313.5|25293.5|33
1632248700000|2021-09-21 18:25:00|25313.5|25298.5|25311|25296|25323.5|25303.5|25308.5|25283.5|23
1632249000000|2021-09-21 18:30:00|25313.5|25298.5|25328.5|25313.5|25331|25316|25308.5|25293.5|6
1632249300000|2021-09-21 18:35:00|25326|25311|25328.5|25313.5|25333.5|25318.5|25318.5|25303.5|2
1632249600000|2021-09-21 18:40:00|25331|25316|25333.5|25318.5|25336|25321|25326|25311|4
1632249900000|2021-09-21 18:45:00|25331|25316|25333.5|25318.5|25338.5|25323.5|25326|25311|6
1632250200000|2021-09-21 18:50:00|25336|25321|25368.5|25353.5|25381|25366|25336|25321|6
1632250500000|2021-09-21 18:55:00|25366|25351|25358.5|25343.5|25366|25351|25353.5|25338.5|2
1632250800000|2021-09-21 19:00:00|25361|25346|25366|25351|25381|25366|25361|25346|1
1632251100000|2021-09-21 19:05:00|25368.5|25353.5|25363.5|25348.5|25373.5|25358.5|25361|25346|5
1632251400000|2021-09-21 19:10:00|25366|25351|25381|25366|25381|25366|25361|25346|4
1632251700000|2021-09-21 19:15:00|25378.5|25363.5|25366|25351|25396|25381|25366|25351|26
1632252000000|2021-09-21 19:20:00|25368.5|25353.5|25378.5|25363.5|25383.5|25368.5|25366|25351|4
1632252300000|2021-09-21 19:25:00|25381|25366|25388.5|25373.5|25391|25376|25378.5|25363.5|8
1632252600000|2021-09-21 19:30:00|25386|25371|25393.5|25378.5|25398.5|25383.5|25381|25366|32
1632252900000|2021-09-21 19:35:00|25391|25376|25378.5|25363.5|25398.5|25383.5|25376|25361|7
1632253200000|2021-09-21 19:40:00|25376|25361|25376|25361|25386|25371|25376|25361|13
1632253500000|2021-09-21 19:45:00|25373.5|25358.5|25356|25341|25373.5|25358.5|25356|25341|11
1632253800000|2021-09-21 19:50:00|25353.5|25338.5|25338.5|25323.5|25356|25341|25338.5|25323.5|42
1632254100000|2021-09-21 19:55:00|25336|25321|25336|25321|25338.5|25323.5|25323.5|25308.5|17
1632254400000|2021-09-21 20:00:00|25331.4|25291.4|25306.6|25266.6|25337|25297|25303|25263|0
1632254700000|2021-09-21 20:05:00|25306|25266|25286.5|25246.5|25311.4|25271.4|25286.5|25246.5|0
1632255000000|2021-09-21 20:10:00|25286.2|25246.2|25272.1|25232.1|25287.8|25247.8|25256.7|25216.7|0
1632255300000|2021-09-21 20:15:00|25272.3|25232.3|25266|25226|25273.9|25233.9|25264.2|25224.2|0
1632255600000|2021-09-21 20:20:00|25265.7|25225.7|25258|25218|25265.7|25225.7|25250.1|25210.1|0
1632255900000|2021-09-21 20:25:00|25257.8|25217.8|25267|25227|25268.3|25228.3|25238.3|25198.3|0
1632256200000|2021-09-21 20:30:00|25267.2|25227.2|25281.5|25241.5|25292.1|25252.1|25267.2|25227.2|0
1632256500000|2021-09-21 20:35:00|25281.2|25241.2|25268.7|25228.7|25281.2|25241.2|25268.7|25228.7|0
1632256800000|2021-09-21 20:40:00|25268.6|25228.6|25275.4|25235.4|25275.4|25235.4|25264.3|25224.3|0
1632257100000|2021-09-21 20:45:00|25275.6|25235.6|25282.8|25242.8|25282.8|25242.8|25264.3|25224.3|0
1632257400000|2021-09-21 20:50:00|25282.5|25242.5|25284.6|25244.6|25284.6|25244.6|25276.6|25236.6|0
1632257700000|2021-09-21 20:55:00|25284.5|25244.5|25281.6|25241.6|25284.5|25244.5|25276.6|25236.6|0
1632258000000|2021-09-21 21:00:00|25281.4|25241.4|25283.4|25243.4|25284.4|25244.4|25281.4|25241.4|0
1632258300000|2021-09-21 21:05:00|25283.9|25243.9|25286|25246|25287|25247|25283.9|25243.9|0
1632258600000|2021-09-21 21:10:00|25286.5|25246.5|25288.5|25248.5|25289.5|25249.5|25286.5|25246.5|0
1632258900000|2021-09-21 21:15:00|25288|25248|25287.5|25247.5|25289.5|25249.5|25286|25246|0
1632259200000|2021-09-21 21:20:00|25287|25247|25286|25246|25287|25247|25284.9|25244.9|0
1632259500000|2021-09-21 21:25:00|25286.5|25246.5|25285.5|25245.5|25286.5|25246.5|25284.9|25244.9|0
1632259800000|2021-09-21 21:30:00|25284.9|25244.9|25280.9|25240.9|25284.9|25244.9|25280.9|25240.9|0
1632260400000|2021-09-21 21:40:00|25281.9|25241.9|25281.9|25241.9|25283.9|25243.9|25281.9|25241.9|0
1632260700000|2021-09-21 21:45:00|25282.4|25242.4|25281.9|25241.9|25282.4|25242.4|25281.9|25241.9|0
1632261000000|2021-09-21 21:50:00|25281.4|25241.4|25281.9|25241.9|25283.4|25243.4|25280.9|25240.9|0
1632261300000|2021-09-21 21:55:00|25282.4|25242.4|25282.4|25242.4|25283.4|25243.4|25281.9|25241.9|0
1632261600000|2021-09-21 22:00:00|25281.9|25241.9|25286.4|25246.4|25293.8|25253.8|25281.9|25241.9|0
1632261900000|2021-09-21 22:05:00|25286.6|25246.6|25295.6|25255.6|25298.7|25258.7|25286.6|25246.6|0
1632262200000|2021-09-21 22:10:00|25295.9|25255.9|25292.5|25252.5|25300.5|25260.5|25290.7|25250.7|0
1632262500000|2021-09-21 22:15:00|25292.8|25252.8|25279.7|25239.7|25293.8|25253.8|25276.6|25236.6|0
1632262800000|2021-09-21 22:20:00|25280|25240|25275.4|25235.4|25281.5|25241.5|25264.3|25224.3|0
1632263100000|2021-09-21 22:25:00|25275.2|25235.2|25271.8|25231.8|25281.5|25241.5|25270.5|25230.5|0
1632263400000|2021-09-21 22:30:00|25272.3|25232.3|25282.8|25242.8|25287.7|25247.7|25272.3|25232.3|0
1632263700000|2021-09-21 22:35:00|25283.1|25243.1|25276.6|25236.6|25284.6|25244.6|25275.4|25235.4|0
1632264000000|2021-09-21 22:40:00|25276.4|25236.4|25275.4|25235.4|25276.6|25236.6|25270.5|25230.5|0
1632264300000|2021-09-21 22:45:00|25275.1|25235.1|25282.8|25242.8|25282.8|25242.8|25273.6|25233.6|0
1632264600000|2021-09-21 22:50:00|25282.5|25242.5|25281.5|25241.5|25286.4|25246.4|25281.5|25241.5|0
1632264900000|2021-09-21 22:55:00|25281.2|25241.2|25268.7|25228.7|25282.8|25242.8|25265.6|25225.6|0
1632265200000|2021-09-21 23:00:00|25269|25229|25257.7|25217.7|25271.8|25231.8|25254.6|25214.6|0
1632265500000|2021-09-21 23:05:00|25257.9|25217.9|25274.2|25234.2|25276.6|25236.6|25257.7|25217.7|0
1632265800000|2021-09-21 23:10:00|25274.1|25234.1|25268.7|25228.7|25278.4|25238.4|25264.3|25224.3|0
1632266100000|2021-09-21 23:15:00|25268.6|25228.6|25281.5|25241.5|25282.8|25242.8|25267.4|25227.4|0
1632266400000|2021-09-21 23:20:00|25281.2|25241.2|25271.8|25231.8|25284.6|25244.6|25271.8|25231.8|0
1632266700000|2021-09-21 23:25:00|25271.6|25231.6|25272.9|25232.9|25284.6|25244.6|25268.7|25228.7|0
1632267000000|2021-09-21 23:30:00|25273.1|25233.1|25273.6|25233.6|25282.8|25242.8|25265.6|25225.6|0
1632267300000|2021-09-21 23:35:00|25273.8|25233.8|25275.6|25235.6|25276.6|25236.6|25264.3|25224.3|0
1632267600000|2021-09-21 23:40:00|25276.6|25236.6|25268.7|25228.7|25278.4|25238.4|25264.3|25224.3|0
1632267900000|2021-09-21 23:45:00|25268.4|25228.4|25264.3|25224.3|25273.6|25233.6|25264.3|25224.3|0
1632268200000|2021-09-21 23:50:00|25263.8|25223.8|25253.3|25213.3|25263.8|25223.8|25246.6|25206.6|0
1632268500000|2021-09-21 23:55:00|25253|25213|25249.7|25209.7|25254.6|25214.6|25246.6|25206.6|0
1632268800000|2021-09-22 00:00:00|25249.2|25209.2|25227.7|25187.7|25249.2|25209.2|25215.4|25175.4|0
1632269100000|2021-09-22 00:05:00|25227.8|25187.8|25198.4|25158.4|25229.5|25189.5|25198.4|25158.4|0
1632269400000|2021-09-22 00:10:00|25198.6|25158.6|25199.1|25159.1|25200.4|25160.4|25185.5|25145.5|0
1632269700000|2021-09-22 00:15:00|25199.4|25159.4|25260.6|25220.6|25264.8|25224.8|25197.3|25157.3|0
1632270000000|2021-09-22 00:20:00|25260.7|25220.7|25269.4|25229.4|25278.7|25238.7|25260.6|25220.6|0
1632270300000|2021-09-22 00:25:00|25269.3|25229.3|25278|25238|25284.8|25244.8|25269.3|25229.3|0
1632270600000|2021-09-22 00:30:00|25278.1|25238.1|25274.5|25234.5|25287.4|25247.4|25271.8|25231.8|0
1632270900000|2021-09-22 00:35:00|25274.4|25234.4|25280.9|25240.9|25285.7|25245.7|25267.2|25227.2|0
1632271200000|2021-09-22 00:40:00|25279.8|25239.8|25265.5|25225.5|25282.2|25242.2|25256.6|25216.6|0
1632271500000|2021-09-22 00:45:00|25264.5|25224.5|25268.3|25228.3|25279|25239|25258.9|25218.9|0
1632271800000|2021-09-22 00:50:00|25268.4|25228.4|25255.5|25215.5|25269.9|25229.9|25252.6|25212.6|0
1632272100000|2021-09-22 00:55:00|25255.6|25215.6|25238.6|25198.6|25255.8|25215.8|25233.5|25193.5|0
1632272400000|2021-09-22 01:00:00|25238.4|25198.4|25226.3|25186.3|25239.1|25199.1|25223.2|25183.2|0
1632272700000|2021-09-22 01:05:00|25226.8|25186.8|25316.2|25276.2|25321.8|25281.8|25216.9|25176.9|0
1632273000000|2021-09-22 01:10:00|25316|25276|25368|25328|25374.3|25334.3|25316|25276|0
1632273300000|2021-09-22 01:15:00|25368.5|25328.5|25368.9|25328.9|25410.3|25370.3|25363.8|25323.8|0
1632273600000|2021-09-22 01:20:00|25369.3|25329.3|25411.2|25371.2|25412.7|25372.7|25369.2|25329.2|0
1632273900000|2021-09-22 01:25:00|25411.1|25371.1|25425.5|25385.5|25430|25390|25400.7|25360.7|0
1632274200000|2021-09-22 01:30:00|25426|25386|25420.5|25380.5|25452|25412|25415|25375|0
1632274500000|2021-09-22 01:35:00|25419.5|25379.5|25419.2|25379.2|25436.4|25396.4|25406.7|25366.7|0
1632274800000|2021-09-22 01:40:00|25419.4|25379.4|25421.4|25381.4|25426.2|25386.2|25413.8|25373.8|0
1632275100000|2021-09-22 01:45:00|25421.5|25381.5|25431.4|25391.4|25444.4|25404.4|25417.1|25377.1|0
1632275400000|2021-09-22 01:50:00|25431.6|25391.6|25411|25371|25441.2|25401.2|25404.6|25364.6|0
1632275700000|2021-09-22 01:55:00|25411.1|25371.1|25393.6|25353.6|25414|25374|25387.4|25347.4|0
1632276000000|2021-09-22 02:00:00|25393.5|25353.5|25354.4|25314.4|25399.9|25359.9|25349.9|25309.9|0
1632276300000|2021-09-22 02:05:00|25354.5|25314.5|25353.1|25313.1|25362|25322|25322.3|25282.3|0
1632276600000|2021-09-22 02:10:00|25353|25313|25374.2|25334.2|25381.7|25341.7|25345.3|25305.3|0
1632276900000|2021-09-22 02:15:00|25374.1|25334.1|25382.4|25342.4|25392.3|25352.3|25364.1|25324.1|0
1632277200000|2021-09-22 02:20:00|25382.3|25342.3|25385.3|25345.3|25388|25348|25379.2|25339.2|0
1632277500000|2021-09-22 02:25:00|25385.8|25345.8|25393.1|25353.1|25393.4|25353.4|25384.6|25344.6|0
1632277800000|2021-09-22 02:30:00|25393.3|25353.3|25378.1|25338.1|25393.3|25353.3|25369.1|25329.1|0
1632278100000|2021-09-22 02:35:00|25378|25338|25381.4|25341.4|25384.1|25344.1|25361.2|25321.2|0
1632278400000|2021-09-22 02:40:00|25381.9|25341.9|25389.6|25349.6|25390.6|25350.6|25381.5|25341.5|0
1632278700000|2021-09-22 02:45:00|25389.5|25349.5|25398.1|25358.1|25399.8|25359.8|25378.8|25338.8|0
1632279000000|2021-09-22 02:50:00|25398.6|25358.6|25400.9|25360.9|25416.6|25376.6|25396.4|25356.4|0
1632279300000|2021-09-22 02:55:00|25400.8|25360.8|25410.1|25370.1|25418.8|25378.8|25388.9|25348.9|0
1632279600000|2021-09-22 03:00:00|25409.6|25369.6|25399|25359|25410.6|25370.6|25396.1|25356.1|0
1632279900000|2021-09-22 03:05:00|25398.9|25358.9|25411.5|25371.5|25417.4|25377.4|25396.1|25356.1|0
1632280200000|2021-09-22 03:10:00|25411.7|25371.7|25418.9|25378.9|25426.7|25386.7|25399.4|25359.4|0
1632280500000|2021-09-22 03:15:00|25419|25379|25417.5|25377.5|25420.9|25380.9|25405.9|25365.9|0
1632280800000|2021-09-22 03:20:00|25417.6|25377.6|25415.1|25375.1|25426.4|25386.4|25412|25372|0
1632281100000|2021-09-22 03:25:00|25414.6|25374.6|25415|25375|25416.5|25376.5|25410.5|25370.5|0
1632281400000|2021-09-22 03:30:00|25415.1|25375.1|25409.1|25369.1|25415.1|25375.1|25397.4|25357.4|0
1632281700000|2021-09-22 03:35:00|25409|25369|25391.9|25351.9|25409.1|25369.1|25390.5|25350.5|0
1632282000000|2021-09-22 03:40:00|25391.7|25351.7|25390.5|25350.5|25396.7|25356.7|25384.4|25344.4|0
1632282300000|2021-09-22 03:45:00|25390|25350|25390.9|25350.9|25395.1|25355.1|25381.8|25341.8|0
1632282600000|2021-09-22 03:50:00|25390.8|25350.8|25394.3|25354.3|25400.3|25360.3|25387.8|25347.8|0
1632282900000|2021-09-22 03:55:00|25394.8|25354.8|25379.3|25339.3|25395.6|25355.6|25365.7|25325.7|0
1632283200000|2021-09-22 04:00:00|25379.4|25339.4|25382.5|25342.5|25384.4|25344.4|25377.9|25337.9|0
1632283500000|2021-09-22 04:05:00|25382|25342|25379.6|25339.6|25384.7|25344.7|25377.9|25337.9|0
1632283800000|2021-09-22 04:10:00|25379.8|25339.8|25381.5|25341.5|25381.6|25341.6|25372.6|25332.6|0
1632284100000|2021-09-22 04:15:00|25381.6|25341.6|25384.4|25344.4|25384.7|25344.7|25378.2|25338.2|0
1632284400000|2021-09-22 04:20:00|25384.3|25344.3|25381.1|25341.1|25387.3|25347.3|25378|25338|0
1632284700000|2021-09-22 04:25:00|25381.3|25341.3|25390.4|25350.4|25390.5|25350.5|25378.6|25338.6|0
1632285000000|2021-09-22 04:30:00|25390.5|25350.5|25384.4|25344.4|25390.5|25350.5|25381.1|25341.1|0
1632285300000|2021-09-22 04:35:00|25384.5|25344.5|25374|25334|25387.3|25347.3|25372.6|25332.6|0
1632285600000|2021-09-22 04:40:00|25374.5|25334.5|25375.8|25335.8|25378.6|25338.6|25372.6|25332.6|0
1632285900000|2021-09-22 04:45:00|25375.3|25335.3|25400.7|25360.7|25404.1|25364.1|25372.8|25332.8|0
1632286200000|2021-09-22 04:50:00|25400.2|25360.2|25409.8|25369.8|25411.5|25371.5|25391.9|25351.9|0
1632286500000|2021-09-22 04:55:00|25410.3|25370.3|25408.6|25368.6|25422.8|25382.8|25407.1|25367.1|0
1632286800000|2021-09-22 05:00:00|25408.4|25368.4|25441|25401|25441.2|25401.2|25405.5|25365.5|0
1632287100000|2021-09-22 05:05:00|25440.8|25400.8|25446.6|25406.6|25449.5|25409.5|25423.6|25383.6|0
1632287400000|2021-09-22 05:10:00|25446.8|25406.8|25455.4|25415.4|25455.4|25415.4|25439|25399|0
1632287700000|2021-09-22 05:15:00|25455.5|25415.5|25471.1|25431.1|25471.3|25431.3|25447.8|25407.8|0
1632288000000|2021-09-22 05:20:00|25471.3|25431.3|25476.3|25436.3|25489|25449|25471.3|25431.3|0
1632288300000|2021-09-22 05:25:00|25479.4|25439.4|25481.1|25441.1|25498.3|25458.3|25477|25437|0
1632288600000|2021-09-22 05:30:00|25481|25441|25463|25423|25486.4|25446.4|25463|25423|0
1632288900000|2021-09-22 05:35:00|25463.6|25423.6|25474.7|25434.7|25477.9|25437.9|25456.6|25416.6|0
1632289200000|2021-09-22 05:40:00|25475.3|25435.3|25473.9|25433.9|25479.3|25439.3|25456.3|25416.3|0
1632289500000|2021-09-22 05:45:00|25472.9|25432.9|25475.1|25435.1|25476.6|25436.6|25470.5|25430.5|0
1632289800000|2021-09-22 05:50:00|25476.6|25436.6|25487.2|25447.2|25493.1|25453.1|25472.5|25432.5|0
1632290100000|2021-09-22 05:55:00|25486.7|25446.7|25462.3|25422.3|25487.5|25447.5|25459.6|25419.6|0
1632290400000|2021-09-22 06:00:00|25463.8|25423.8|25446|25431|25504.6|25471|25446|25423.8|52
1632290700000|2021-09-22 06:05:00|25456|25441|25476|25461|25478.5|25463.5|25453.5|25438.5|26
1632291000000|2021-09-22 06:10:00|25473.5|25458.5|25513.5|25498.5|25513.5|25498.5|25471|25456|45
1632291300000|2021-09-22 06:15:00|25511|25496|25531|25516|25531|25516|25511|25496|49
1632291600000|2021-09-22 06:20:00|25528.5|25513.5|25541|25526|25556|25541|25528.5|25513.5|75
1632291900000|2021-09-22 06:25:00|25546|25531|25531|25516|25546|25531|25526|25511|25
1632292200000|2021-09-22 06:30:00|25526|25511|25556|25541|25556|25541|25521|25506|38
1632292500000|2021-09-22 06:35:00|25561|25546|25568.5|25553.5|25576|25561|25561|25546|59
1632292800000|2021-09-22 06:40:00|25566|25551|25561|25546|25578.5|25563.5|25556|25541|22
1632293100000|2021-09-22 06:45:00|25563.5|25548.5|25591|25576|25591|25576|25551|25536|37
1632293400000|2021-09-22 06:50:00|25586|25571|25563.5|25548.5|25586|25571|25561|25546|40
1632293700000|2021-09-22 06:55:00|25566|25551|25536|25521|25571|25556|25528.5|25513.5|133
1632294000000|2021-09-22 07:00:00|25541|25526|25556|25541|25576|25561|25521|25506|537
1632294300000|2021-09-22 07:05:00|25558.5|25543.5|25561|25546|25576|25561|25541|25526|394
1632294600000|2021-09-22 07:10:00|25571|25556|25566|25551|25578.5|25563.5|25558.5|25543.5|257
1632294900000|2021-09-22 07:15:00|25563.5|25548.5|25561|25546|25571|25556|25551|25536|277
1632295200000|2021-09-22 07:20:00|25566|25551|25586|25571|25591|25576|25561|25546|188
1632295500000|2021-09-22 07:25:00|25583.5|25568.5|25583.5|25568.5|25601|25586|25558.5|25543.5|531
1632295800000|2021-09-22 07:30:00|25581|25566|25586|25571|25591|25576|25576|25561|171
1632296100000|2021-09-22 07:35:00|25581|25566|25578.5|25563.5|25591|25576|25571|25556|213
1632296400000|2021-09-22 07:40:00|25580.8|25565.8|25548.3|25533.3|25583.3|25568.3|25538.3|25523.3|227
1632296700000|2021-09-22 07:45:00|25545.8|25530.8|25543.3|25528.3|25563.3|25548.3|25538.3|25523.3|235
1632297000000|2021-09-22 07:50:00|25548.3|25533.3|25508.3|25493.3|25553.3|25538.3|25488.3|25473.3|298
1632297300000|2021-09-22 07:55:00|25503.3|25488.3|25498.3|25483.3|25523.3|25508.3|25493.3|25478.3|79
1632297600000|2021-09-22 08:00:00|25493.3|25478.3|25488.3|25473.3|25503.3|25488.3|25473.3|25458.3|161
1632297900000|2021-09-22 08:05:00|25493.3|25478.3|25488.3|25473.3|25493.3|25478.3|25485.8|25470.8|277
1632298200000|2021-09-22 08:10:00|25483.3|25468.3|25468.3|25453.3|25488.3|25473.3|25465.8|25450.8|282
1632298500000|2021-09-22 08:15:00|25463.3|25448.3|25478.3|25463.3|25488.3|25473.3|25458.3|25443.3|161
1632298800000|2021-09-22 08:20:00|25480.8|25465.8|25478.3|25463.3|25488.3|25473.3|25478.3|25463.3|82
1632299100000|2021-09-22 08:25:00|25480.8|25465.8|25463.3|25448.3|25488.3|25473.3|25463.3|25448.3|175
1632299400000|2021-09-22 08:30:00|25468.3|25453.3|25458.3|25443.3|25468.3|25453.3|25433.3|25418.3|227
1632299700000|2021-09-22 08:35:00|25455.8|25440.8|25468.3|25453.3|25468.3|25453.3|25448.3|25433.3|68
1632300000000|2021-09-22 08:40:00|25470.8|25455.8|25485.8|25470.8|25485.8|25470.8|25453.3|25438.3|64
1632300300000|2021-09-22 08:45:00|25483.3|25468.3|25480.8|25465.8|25500.8|25485.8|25478.3|25463.3|99
1632300600000|2021-09-22 08:50:00|25483.3|25468.3|25493.3|25478.3|25500.8|25485.8|25480.8|25465.8|69
1632300900000|2021-09-22 08:55:00|25498.3|25483.3|25495.8|25480.8|25498.3|25483.3|25478.3|25463.3|77
1632301200000|2021-09-22 09:00:00|25498.3|25483.3|25513.3|25498.3|25513.3|25498.3|25493.3|25478.3|79
1632301500000|2021-09-22 09:05:00|25508.3|25493.3|25513.3|25498.3|25530.8|25515.8|25503.3|25488.3|88
1632301800000|2021-09-22 09:10:00|25518.3|25503.3|25503.3|25488.3|25518.3|25503.3|25503.3|25488.3|71
1632302100000|2021-09-22 09:15:00|25505.8|25490.8|25483.3|25468.3|25508.3|25493.3|25473.3|25458.3|65
1632302400000|2021-09-22 09:20:00|25488.3|25473.3|25498.3|25483.3|25503.3|25488.3|25483.3|25468.3|82
1632302700000|2021-09-22 09:25:00|25500.8|25485.8|25485.8|25470.8|25500.8|25485.8|25475.8|25460.8|45
1632303000000|2021-09-22 09:30:00|25483.3|25468.3|25468.3|25453.3|25488.3|25473.3|25463.3|25448.3|86
1632303300000|2021-09-22 09:35:00|25473.3|25458.3|25488.3|25473.3|25488.3|25473.3|25458.3|25443.3|52
1632303600000|2021-09-22 09:40:00|25483.3|25468.3|25488.3|25473.3|25493.3|25478.3|25475.8|25460.8|62
1632303900000|2021-09-22 09:45:00|25485.8|25470.8|25500.8|25485.8|25500.8|25485.8|25468.3|25453.3|40
1632304200000|2021-09-22 09:50:00|25503.3|25488.3|25503.3|25488.3|25525.8|25510.8|25498.3|25483.3|131
1632304500000|2021-09-22 09:55:00|25505.8|25490.8|25503.3|25488.3|25518.3|25503.3|25498.3|25483.3|110
1632304800000|2021-09-22 10:00:00|25505.8|25490.8|25533.3|25518.3|25543.3|25528.3|25498.3|25483.3|93
1632305100000|2021-09-22 10:05:00|25538.3|25523.3|25533.3|25518.3|25543.3|25528.3|25528.3|25513.3|50
1632305400000|2021-09-22 10:10:00|25535.8|25520.8|25528.3|25513.3|25543.3|25528.3|25528.3|25513.3|30
1632305700000|2021-09-22 10:15:00|25525.8|25510.8|25543.3|25528.3|25543.3|25528.3|25523.3|25508.3|37
1632306000000|2021-09-22 10:20:00|25545.8|25530.8|25538.3|25523.3|25548.3|25533.3|25533.3|25518.3|61
1632306300000|2021-09-22 10:25:00|25540.8|25525.8|25508.3|25493.3|25543.3|25528.3|25508.3|25493.3|57
1632306600000|2021-09-22 10:30:00|25510.8|25495.8|25523.3|25508.3|25523.3|25508.3|25503.3|25488.3|127
1632306900000|2021-09-22 10:35:00|25525.8|25510.8|25538.3|25523.3|25543.3|25528.3|25523.3|25508.3|79
1632307200000|2021-09-22 10:40:00|25548.3|25533.3|25525.8|25510.8|25558.3|25543.3|25523.3|25508.3|166
1632307500000|2021-09-22 10:45:00|25523.3|25508.3|25520.8|25505.8|25538.3|25523.3|25513.3|25498.3|37
1632307800000|2021-09-22 10:50:00|25523.3|25508.3|25523.3|25508.3|25538.3|25523.3|25518.3|25503.3|32
1632308100000|2021-09-22 10:55:00|25525.8|25510.8|25515.8|25500.8|25528.3|25513.3|25513.3|25498.3|29
1632308400000|2021-09-22 11:00:00|25508.3|25493.3|25518.3|25503.3|25523.3|25508.3|25503.3|25488.3|60
1632308700000|2021-09-22 11:05:00|25520.8|25505.8|25530.8|25515.8|25533.3|25518.3|25518.3|25503.3|41
1632309000000|2021-09-22 11:10:00|25528.3|25513.3|25558.3|25543.3|25558.3|25543.3|25528.3|25513.3|48
1632309300000|2021-09-22 11:15:00|25553.3|25538.3|25548.3|25533.3|25553.3|25538.3|25543.3|25528.3|130
1632309600000|2021-09-22 11:20:00|25553.3|25538.3|25563.3|25548.3|25568.3|25553.3|25548.3|25533.3|139
1632309900000|2021-09-22 11:25:00|25565.8|25550.8|25573.3|25558.3|25573.3|25558.3|25558.3|25543.3|87
1632310200000|2021-09-22 11:30:00|25568.3|25553.3|25573.3|25558.3|25573.3|25558.3|25558.3|25543.3|105
1632310500000|2021-09-22 11:35:00|25570.8|25555.8|25578.3|25563.3|25578.3|25563.3|25563.3|25548.3|72
1632310800000|2021-09-22 11:40:00|25578|25563|25575.5|25560.5|25588|25573|25573|25558|108
1632311100000|2021-09-22 11:45:00|25578|25563|25558|25543|25578|25563|25558|25543|190
1632311400000|2021-09-22 11:50:00|25563|25548|25568|25553|25573|25558|25558|25543|126
1632311700000|2021-09-22 11:55:00|25565.5|25550.5|25573|25558|25578|25563|25560.5|25545.5|106
1632312000000|2021-09-22 12:00:00|25568|25553|25583|25568|25593|25578|25568|25553|77
1632312300000|2021-09-22 12:05:00|25588|25573|25588|25573|25593|25578|25583|25568|132
1632312600000|2021-09-22 12:10:00|25590.5|25575.5|25608|25593|25608|25593|25583|25568|160
1632312900000|2021-09-22 12:15:00|25603|25588|25613|25598|25613|25598|25598|25583|115
1632313200000|2021-09-22 12:20:00|25610.5|25595.5|25613|25598|25618|25603|25608|25593|124
1632313500000|2021-09-22 12:25:00|25618|25603|25623|25608|25623|25608|25618|25603|89
1632313800000|2021-09-22 12:30:00|25628|25613|25633|25618|25638|25623|25623|25608|258
1632314100000|2021-09-22 12:35:00|25630.5|25615.5|25608|25593|25633|25618|25608|25593|88
1632314400000|2021-09-22 12:40:00|25605.5|25590.5|25638|25623|25638|25623|25600.5|25585.5|130
1632314700000|2021-09-22 12:45:00|25643|25628|25623|25608|25643|25628|25613|25598|106
1632315000000|2021-09-22 12:50:00|25618|25603|25623|25608|25633|25618|25618|25603|30
1632315300000|2021-09-22 12:55:00|25625.5|25610.5|25628|25613|25628|25613|25620.5|25605.5|36
1632315600000|2021-09-22 13:00:00|25633|25618|25628|25613|25633|25618|25618|25603|131
1632315900000|2021-09-22 13:05:00|25623|25608|25633|25618|25650.5|25635.5|25623|25608|505
1632316200000|2021-09-22 13:10:00|25628|25613|25598|25583|25628|25613|25588|25573|83
1632316500000|2021-09-22 13:15:00|25603|25588|25595.5|25580.5|25613|25598|25593|25578|74
1632316800000|2021-09-22 13:20:00|25593|25578|25598|25583|25610.5|25595.5|25590.5|25575.5|90
1632317100000|2021-09-22 13:25:00|25600.5|25585.5|25583|25568|25603|25588|25578|25563|162
1632317400000|2021-09-22 13:30:00|25578|25563|25600.5|25585.5|25618|25603|25578|25563|285
1632317700000|2021-09-22 13:35:00|25603|25588|25608|25593|25620.5|25605.5|25593|25578|168
1632318000000|2021-09-22 13:40:00|25610.5|25595.5|25613|25598|25618|25603|25600.5|25585.5|71
1632318300000|2021-09-22 13:45:00|25610.5|25595.5|25633|25618|25633|25618|25608|25593|99
1632318600000|2021-09-22 13:50:00|25638|25623|25668|25653|25668|25653|25633|25618|217
1632318900000|2021-09-22 13:55:00|25673|25658|25668|25653|25695.5|25680.5|25663|25648|311
1632319200000|2021-09-22 14:00:00|25670.5|25655.5|25683|25668|25693|25678|25668|25653|240
1632319500000|2021-09-22 14:05:00|25685.5|25670.5|25673|25658|25693|25678|25668|25653|164
1632319800000|2021-09-22 14:10:00|25669.4|25654.4|25649.4|25634.4|25674.4|25659.4|25629.4|25614.4|174
1632320100000|2021-09-22 14:15:00|25651.9|25636.9|25649.4|25634.4|25664.4|25649.4|25649.4|25634.4|106
1632320400000|2021-09-22 14:20:00|25646.9|25631.9|25654.4|25639.4|25654.4|25639.4|25629.4|25614.4|135
1632320700000|2021-09-22 14:25:00|25659.4|25644.4|25654.4|25639.4|25669.4|25654.4|25649.4|25634.4|198
1632321000000|2021-09-22 14:30:00|25659.4|25644.4|25674.4|25659.4|25684.4|25669.4|25659.4|25644.4|192
1632321300000|2021-09-22 14:35:00|25669.4|25654.4|25684.4|25669.4|25689.4|25674.4|25669.4|25654.4|108
1632321600000|2021-09-22 14:40:00|25681.9|25666.9|25679.4|25664.4|25699.4|25684.4|25679.4|25664.4|158
1632321900000|2021-09-22 14:45:00|25684.4|25669.4|25679.4|25664.4|25689.4|25674.4|25664.4|25649.4|171
1632322200000|2021-09-22 14:50:00|25681.9|25666.9|25684.4|25669.4|25694.4|25679.4|25669.4|25654.4|105
1632322500000|2021-09-22 14:55:00|25686.9|25671.9|25699.4|25684.4|25699.4|25684.4|25679.4|25664.4|169
1632322800000|2021-09-22 15:00:00|25701.9|25686.9|25691.9|25676.9|25709.4|25694.4|25689.4|25674.4|172
1632323100000|2021-09-22 15:05:00|25694.4|25679.4|25674.4|25659.4|25694.4|25679.4|25669.4|25654.4|158
1632323400000|2021-09-22 15:10:00|25669.4|25654.4|25689.4|25674.4|25689.4|25674.4|25664.4|25649.4|129
1632323700000|2021-09-22 15:15:00|25694.4|25679.4|25694.4|25679.4|25694.4|25679.4|25689.4|25674.4|110
1632324000000|2021-09-22 15:20:00|25699.4|25684.4|25664.4|25649.4|25704.4|25689.4|25664.4|25649.4|377
1632324300000|2021-09-22 15:25:00|25669.4|25654.4|25689.4|25674.4|25694.4|25679.4|25664.4|25649.4|432
1632324600000|2021-09-22 15:30:00|25696.9|25681.9|25711.9|25696.9|25729.4|25714.4|25684.4|25669.4|555
1632324900000|2021-09-22 15:35:00|25714.4|25699.4|25729.4|25714.4|25734.4|25719.4|25711.9|25696.9|231
1632325200000|2021-09-22 15:40:00|25731.9|25716.9|25734.4|25719.4|25739.4|25724.4|25719.4|25704.4|104
1632325500000|2021-09-22 15:45:00|25739.4|25724.4|25729.4|25714.4|25744.4|25729.4|25729.4|25714.4|34
1632325800000|2021-09-22 15:50:00|25731.9|25711.9|25756.9|25731.9|25781.9|25756.9|25731.9|25711.9|244
1632326100000|2021-09-22 15:55:00|25751.9|25736.9|25746.9|25721.9|25761.9|25741.9|25746.9|25721.9|76
1632326400000|2021-09-22 16:00:00|25741.9|25726.9|25741.9|25721.9|25751.9|25731.9|25731.9|25711.9|68
1632326700000|2021-09-22 16:05:00|25746.9|25726.9|25741.9|25716.9|25746.9|25726.9|25726.9|25706.9|62
1632327000000|2021-09-22 16:10:00|25736.9|25721.9|25731.9|25711.9|25751.9|25731.9|25731.9|25711.9|30
1632327300000|2021-09-22 16:15:00|25736.9|25716.9|25731.9|25711.9|25741.9|25721.9|25731.9|25711.9|30
1632327600000|2021-09-22 16:20:00|25736.9|25716.9|25756.9|25736.9|25761.9|25736.9|25736.9|25711.9|43
1632327900000|2021-09-22 16:25:00|25761.9|25741.9|25756.9|25736.9|25766.9|25746.9|25756.9|25736.9|38
1632328200000|2021-09-22 16:30:00|25761.9|25741.9|25766.9|25746.9|25771.9|25751.9|25756.9|25736.9|32
1632328500000|2021-09-22 16:35:00|25771.9|25751.9|25776.9|25756.9|25781.9|25756.9|25771.9|25751.9|11
1632328800000|2021-09-22 16:40:00|25771.9|25751.9|25771.9|25751.9|25776.9|25756.9|25766.9|25746.9|50
1632329100000|2021-09-22 16:45:00||25746.9||25751.9||25751.9||25746.9|15
1632329400000|2021-09-22 16:50:00|25776.9|25756.9|25761.9|25741.9|25776.9|25756.9|25761.9|25741.9|26
1632329700000|2021-09-22 16:55:00|25766.9|25746.9|25761.9|25741.9|25771.9|25751.9|25756.9|25736.9|24
1632330000000|2021-09-22 17:00:00|25756.9|25736.9|25741.9|25721.9|25761.9|25736.9|25741.9|25721.9|13
1632330300000|2021-09-22 17:05:00|25746.9|25726.9|25741.9|25721.9|25751.9|25731.9|25741.9|25721.9|7
1632330600000|2021-09-22 17:10:00|25746.9|25716.9|25741.9|25721.9|25751.9|25726.9|25736.9|25716.9|23
1632330900000|2021-09-22 17:15:00|25746.9|25726.9|25731.9|25711.9|25746.9|25726.9|25731.9|25711.9|40
1632331200000|2021-09-22 17:20:00|25736.9|25716.9|25741.9|25716.9|25751.9|25731.9|25736.9|25716.9|29
1632331500000|2021-09-22 17:25:00|25746.9|25721.9|25741.9|25716.9|25746.9|25726.9|25736.9|25716.9|18
1632331800000|2021-09-22 17:30:00|25736.9|25721.9|25746.9|25721.9|25751.9|25731.9|25736.9|25716.9|19
1632332100000|2021-09-22 17:35:00|25741.9|25716.9|25741.9|25721.9|25746.9|25721.9|25736.9|25716.9|4
1632332400000|2021-09-22 17:40:00|25736.9|25716.9|25741.9|25721.9|25746.9|25726.9|25736.9|25716.9|5
1632332700000|2021-09-22 17:45:00|25746.9|25716.9|25736.9|25716.9|25746.9|25721.9|25736.9|25711.9|2
1632333000000|2021-09-22 17:50:00|25731.9|25711.9|25736.9|25711.9|25736.9|25716.9|25726.9|25706.9|10
1632333300000|2021-09-22 17:55:00|25731.9|25716.9|25751.9|25726.9|25751.9|25731.9|25731.9|25716.9|24
1632333600000|2021-09-22 18:00:00|25745.9|25717.9|25791.9|25771.9|25801.9|25781.9|25726.9|25706.9|99
1632333900000|2021-09-22 18:05:00|25796.9|25776.9|25771.9|25746.9|25796.9|25776.9|25746.9|25721.9|44
1632334200000|2021-09-22 18:10:00|25776.9|25751.9|25796.9|25776.9|25796.9|25776.9|25771.9|25746.9|21
1632334500000|2021-09-22 18:15:00|25801.9|25781.9|25781.9|25761.9|25811.9|25786.9|25781.9|25761.9|19
1632334800000|2021-09-22 18:20:00|25786.9|25766.9|25766.9|25746.9|25786.9|25766.9|25766.9|25746.9|21
1632335100000|2021-09-22 18:25:00|25771.9|25751.9|25789.4|25774.4|25801.9|25776.9|25766.9|25746.9|11
1632335400000|2021-09-22 18:30:00|25786.9|25771.9|25784.4|25769.4|25799.4|25784.4|25769.4|25754.4|34
1632335700000|2021-09-22 18:35:00|25781.9|25766.9|25779.4|25764.4|25799.4|25784.4|25759.4|25744.4|26
1632336000000|2021-09-22 18:40:00|25776.9|25761.9|25781.9|25766.9|25791.9|25776.9|25749.4|25734.4|32
1632336300000|2021-09-22 18:45:00|25779.4|25764.4|25746.9|25731.9|25779.4|25764.4|25741.9|25726.9|36
1632336600000|2021-09-22 18:50:00|25744.4|25729.4|25766.9|25751.9|25774.4|25759.4|25726.9|25711.9|42
1632336900000|2021-09-22 18:55:00|25769.4|25754.4|25766.9|25751.9|25771.9|25756.9|25739.4|25724.4|15
1632337200000|2021-09-22 19:00:00|25764.4|25749.4|25754.4|25739.4|25769.4|25754.4|25746.9|25731.9|13
1632337500000|2021-09-22 19:05:00|25751.9|25736.9|25749.4|25734.4|25759.4|25744.4|25739.4|25724.4|12
1632337800000|2021-09-22 19:10:00|25751.9|25736.9|25784.4|25769.4|25791.9|25776.9|25739.4|25724.4|9
1632338100000|2021-09-22 19:15:00|25781.9|25766.9|25801.9|25786.9|25801.9|25786.9|25774.4|25759.4|14
1632338400000|2021-09-22 19:20:00|25799.4|25784.4|25791.9|25776.9|25809.4|25794.4|25784.4|25769.4|21
1632338700000|2021-09-22 19:25:00|25789.4|25774.4|25784.4|25769.4|25794.4|25779.4|25779.4|25764.4|14
1632339000000|2021-09-22 19:30:00|25781.9|25766.9|25789.4|25774.4|25789.4|25774.4|25774.4|25759.4|50
1632339300000|2021-09-22 19:35:00|25791.9|25776.9|25806.9|25791.9|25811.9|25796.9|25791.9|25776.9|44
1632339600000|2021-09-22 19:40:00|25804.4|25789.4|25784.4|25769.4|25806.9|25791.9|25779.4|25764.4|37
1632339900000|2021-09-22 19:45:00|25781.9|25766.9|25759.4|25744.4|25794.4|25779.4|25759.4|25744.4|17
1632340200000|2021-09-22 19:50:00|25756.9|25741.9|25754.4|25739.4|25766.9|25751.9|25744.4|25729.4|21
1632340500000|2021-09-22 19:55:00|25751.9|25736.9|25726.9|25711.9|25751.9|25736.9|25719.4|25704.4|31
1632340800000|2021-09-22 20:00:00|25744.5|25704.5|25749|25709|25750.3|25710.3|25722|25682|0
1632341100000|2021-09-22 20:05:00|25749.3|25709.3|25742.8|25702.8|25753.9|25713.9|25736.2|25696.2|0
1632341400000|2021-09-22 20:10:00|25742.6|25702.6|25750.3|25710.3|25768|25728|25736.2|25696.2|0
1632341700000|2021-09-22 20:15:00|25750|25710|25745.9|25705.9|25755.2|25715.2|25745.9|25705.9|0
1632342000000|2021-09-22 20:20:00|25745.8|25705.8|25742|25702|25748.2|25708.2|25740.2|25700.2|0
1632342300000|2021-09-22 20:25:00|25741.9|25701.9|25743.3|25703.3|25745.1|25705.1|25739|25699|0
1632342600000|2021-09-22 20:30:00|25743.1|25703.1|25731|25691|25743.3|25703.3|25731|25691|0
1632342900000|2021-09-22 20:35:00|25730.7|25690.7|25739|25699|25740.2|25700.2|25729.2|25689.2|0
1632343200000|2021-09-22 20:40:00|25739.2|25699.2|25743.3|25703.3|25745.1|25705.1|25739|25699|0
1632343500000|2021-09-22 20:45:00|25743.1|25703.1|25735.4|25695.4|25748.2|25708.2|25734.1|25694.1|0
1632343800000|2021-09-22 20:50:00|25735.2|25695.2|25746.4|25706.4|25748.2|25708.2|25734.1|25694.1|0
1632344100000|2021-09-22 20:55:00|25746.2|25706.2|25746.8|25706.8|25754.4|25714.4|25743.3|25703.3|0
1632344400000|2021-09-22 21:00:00|25745.3|25705.3|25746.3|25706.3|25746.3|25706.3|25744.8|25704.8|0
1632344700000|2021-09-22 21:05:00|25746.8|25706.8|25746.3|25706.3|25746.8|25706.8|25744.8|25704.8|0
1632345000000|2021-09-22 21:10:00|25745.8|25705.8|25744.2|25704.2|25746.3|25706.3|25743.2|25703.2|0
1632345300000|2021-09-22 21:15:00|25744.8|25704.8|25746.5|25706.5|25746.8|25706.8|25744.8|25704.8|0
1632345600000|2021-09-22 21:20:00|25744.9|25704.9|25745.5|25705.5|25746.5|25706.5|25744.9|25704.9|0
1632345900000|2021-09-22 21:25:00|25746.5|25706.5|25745.5|25705.5|25746.5|25706.5|25744.9|25704.9|0
1632346200000|2021-09-22 21:30:00|25744.9|25704.9|25747|25707|25747.5|25707.5|25744.9|25704.9|0
1632346500000|2021-09-22 21:35:00|25746.5|25706.5|25746.5|25706.5|25746.5|25706.5|25746.5|25706.5|0
1632346800000|2021-09-22 21:40:00|25744.9|25704.9|25744.9|25704.9|25744.9|25704.9|25744.9|25704.9|0
1632347100000|2021-09-22 21:45:00|25745.5|25705.5|25747|25707|25747|25707|25745.5|25705.5|0
1632347400000|2021-09-22 21:50:00|25744.9|25704.9|25746.5|25706.5|25747.5|25707.5|25744.9|25704.9|0
1632347700000|2021-09-22 21:55:00|25744.9|25704.9|25745.5|25705.5|25745.5|25705.5|25744.9|25704.9|0
1632348000000|2021-09-22 22:00:00|25745.2|25705.2|25757|25717|25759.5|25719.5|25742.9|25702.9|0
1632348300000|2021-09-22 22:05:00|25756.9|25716.9|25746.6|25706.6|25758.2|25718.2|25745.3|25705.3|0
1632348600000|2021-09-22 22:10:00|25746.9|25706.9|25754.6|25714.6|25758.2|25718.2|25746.6|25706.6|0
1632348900000|2021-09-22 22:15:00|25754.8|25714.8|25758.6|25718.6|25759.8|25719.8|25753.3|25713.3|0
1632349200000|2021-09-22 22:20:00|25758.4|25718.4|25761.6|25721.6|25764.7|25724.7|25753.7|25713.7|0
1632349500000|2021-09-22 22:25:00|25761.9|25721.9|25752.5|25712.5|25762.9|25722.9|25750.6|25710.6|0
1632349800000|2021-09-22 22:30:00|25752.4|25712.4|25750.6|25710.6|25762.9|25722.9|25748.8|25708.8|0
1632350100000|2021-09-22 22:35:00|25750.7|25710.7|25762.9|25722.9|25766|25726|25745.7|25705.7|0
1632350400000|2021-09-22 22:40:00|25763.2|25723.2|25764.7|25724.7|25766|25726|25761.6|25721.6|0
1632350700000|2021-09-22 22:45:00|25764.9|25724.9|25761.6|25721.6|25767.8|25727.8|25761.6|25721.6|0
1632351000000|2021-09-22 22:50:00|25761.9|25721.9|25761.6|25721.6|25767.8|25727.8|25761.6|25721.6|0
1632351300000|2021-09-22 22:55:00|25761.4|25721.4|25766|25726|25769.6|25729.6|25759.8|25719.8|0
1632351600000|2021-09-22 23:00:00|25766.3|25726.3|25770.8|25730.8|25772.6|25732.6|25766.3|25726.3|0
1632351900000|2021-09-22 23:05:00|25770.9|25730.9|25772.6|25732.6|25775.7|25735.7|25770.8|25730.8|0
1632352200000|2021-09-22 23:10:00|25772.9|25732.9|25780.6|25740.6|25781.9|25741.9|25772.6|25732.6|0
1632352500000|2021-09-22 23:15:00|25780.8|25740.8|25788.5|25748.5|25788.5|25748.5|25780.8|25740.8|0
1632352800000|2021-09-22 23:20:00|25788.3|25748.3|25778.1|25738.1|25788.5|25748.5|25777.5|25737.5|0
1632353100000|2021-09-22 23:25:00|25778|25738|25778.8|25738.8|25781.9|25741.9|25777.5|25737.5|0
1632353400000|2021-09-22 23:30:00|25779|25739|25769.5|25729.5|25780.6|25740.6|25767.7|25727.7|0
1632353700000|2021-09-22 23:35:00|25769.3|25729.3|25767.7|25727.7|25773.9|25733.9|25764.6|25724.6|0
1632354000000|2021-09-22 23:40:00|25767.5|25727.5|25767.1|25727.1|25772.6|25732.6|25762.9|25722.9|0
1632354300000|2021-09-22 23:45:00|25767|25727|25765.9|25725.9|25770.8|25730.8|25764.6|25724.6|0
1632354600000|2021-09-22 23:50:00|25766.2|25726.2|25779.4|25739.4|25780.6|25740.6|25759.8|25719.8|0
1632354900000|2021-09-22 23:55:00|25779.6|25739.6|25783.7|25743.7|25787.4|25747.4|25779.6|25739.6|0
1632355200000|2021-09-23 00:00:00|25783.9|25743.9|25797.8|25757.8|25804.5|25764.5|25783.7|25743.7|0
1632355500000|2021-09-23 00:05:00|25797.9|25757.9|25805.8|25765.8|25805.8|25765.8|25797.8|25757.8|0
1632355800000|2021-09-23 00:10:00|25805.6|25765.6|25802.7|25762.7|25808.9|25768.9|25800.9|25760.9|0
1632356100000|2021-09-23 00:15:00|25802.4|25762.4|25833.3|25793.3|25840.5|25800.5|25799.6|25759.6|0
1632356400000|2021-09-23 00:20:00|25833.2|25793.2|25829.4|25789.4|25842.1|25802.1|25826.1|25786.1|0
1632356700000|2021-09-23 00:25:00|25829.7|25789.7|25829.7|25789.7|25835.7|25795.7|25829.6|25789.6|0
1632357000000|2021-09-23 00:30:00|25829.8|25789.8|25814.5|25774.5|25829.8|25789.8|25810.7|25770.7|0
1632357300000|2021-09-23 00:35:00|25814.7|25774.7|25808.2|25768.2|25815|25775|25806.5|25766.5|0
1632357600000|2021-09-23 00:40:00|25808|25768|25821.5|25781.5|25824.4|25784.4|25803.8|25763.8|0
1632357900000|2021-09-23 00:45:00|25821.7|25781.7|25817.3|25777.3|25827.3|25787.3|25817.3|25777.3|0
1632358200000|2021-09-23 00:50:00|25817.4|25777.4|25821.7|25781.7|25821.7|25781.7|25806.8|25766.8|0
1632358500000|2021-09-23 00:55:00|25821.6|25781.6|25830.3|25790.3|25830.6|25790.6|25818.6|25778.6|0
1632358800000|2021-09-23 01:00:00|25830.4|25790.4|25821.4|25781.4|25834.5|25794.5|25821|25781|0
1632359100000|2021-09-23 01:05:00|25821.5|25781.5|25823.4|25783.4|25829.5|25789.5|25819.3|25779.3|0
1632359400000|2021-09-23 01:10:00|25823.3|25783.3|25827.3|25787.3|25832.3|25792.3|25820.5|25780.5|0
1632359700000|2021-09-23 01:15:00|25827.2|25787.2|25835|25795|25841|25801|25819.6|25779.6|0
1632360000000|2021-09-23 01:20:00|25835.1|25795.1|25837.9|25797.9|25849.3|25809.3|25834.8|25794.8|0
1632360300000|2021-09-23 01:25:00|25837.4|25797.4|25848.5|25808.5|25848.5|25808.5|25836.7|25796.7|0
1632360600000|2021-09-23 01:30:00|25848.3|25808.3|25873.1|25833.1|25874.8|25834.8|25848.3|25808.3|0
1632360900000|2021-09-23 01:35:00|25873.6|25833.6|25863.7|25823.7|25877.5|25837.5|25862.5|25822.5|0
1632361200000|2021-09-23 01:40:00|25863.2|25823.2|25858.6|25818.6|25866.9|25826.9|25848.3|25808.3|0
1632361500000|2021-09-23 01:45:00|25859.1|25819.1|25866.9|25826.9|25871.7|25831.7|25859.1|25819.1|0
1632361800000|2021-09-23 01:50:00|25867|25827|25847.9|25807.9|25868.6|25828.6|25845.2|25805.2|0
1632362100000|2021-09-23 01:55:00|25848.4|25808.4|25848.1|25808.1|25861.3|25821.3|25842.1|25802.1|0
1632362400000|2021-09-23 02:00:00|25848.3|25808.3|25839.5|25799.5|25854.5|25814.5|25836.5|25796.5|0
1632362700000|2021-09-23 02:05:00|25840|25800|25853.1|25813.1|25856.3|25816.3|25838.4|25798.4|0
1632363000000|2021-09-23 02:10:00|25853.2|25813.2|25857.5|25817.5|25857.8|25817.8|25847.2|25807.2|0
1632363300000|2021-09-23 02:15:00|25857|25817|25856.1|25816.1|25862.1|25822.1|25847.4|25807.4|0
1632363600000|2021-09-23 02:20:00|25856.6|25816.6|25842.3|25802.3|25859.1|25819.1|25842.3|25802.3|0
1632363900000|2021-09-23 02:25:00|25842.2|25802.2|25842.7|25802.7|25848.8|25808.8|25833.5|25793.5|0
1632364200000|2021-09-23 02:30:00|25843.2|25803.2|25841.4|25801.4|25845.6|25805.6|25836.8|25796.8|0
1632364500000|2021-09-23 02:35:00|25842.4|25802.4|25833.5|25793.5|25853.2|25813.2|25829.4|25789.4|0
1632364800000|2021-09-23 02:40:00|25833.4|25793.4|25833|25793|25835.2|25795.2|25825.6|25785.6|0
1632365100000|2021-09-23 02:45:00|25833.5|25793.5|25839.2|25799.2|25839.2|25799.2|25827|25787|0
1632365400000|2021-09-23 02:50:00|25839|25799|25835.4|25795.4|25839|25799|25832.2|25792.2|0
1632365700000|2021-09-23 02:55:00|25835.9|25795.9|25841.3|25801.3|25845.7|25805.7|25835.3|25795.3|0
1632366000000|2021-09-23 03:00:00|25841.8|25801.8|25845.7|25805.7|25847.8|25807.8|25835.6|25795.6|0
1632366300000|2021-09-23 03:05:00|25845.8|25805.8|25841.6|25801.6|25847.6|25807.6|25838.7|25798.7|0
1632366600000|2021-09-23 03:10:00|25841.4|25801.4|25845.5|25805.5|25845.7|25805.7|25835.3|25795.3|0
1632366900000|2021-09-23 03:15:00|25845|25805|25839.7|25799.7|25849.8|25809.8|25838.3|25798.3|0
1632367200000|2021-09-23 03:20:00|25840.2|25800.2|25857.6|25817.6|25860.6|25820.6|25838.5|25798.5|0
1632367500000|2021-09-23 03:25:00|25857.7|25817.7|25849.1|25809.1|25859.4|25819.4|25847.8|25807.8|0
1632367800000|2021-09-23 03:30:00|25849|25809|25835.8|25795.8|25849.1|25809.1|25830.1|25790.1|0
1632368100000|2021-09-23 03:35:00|25835.7|25795.7|25838.3|25798.3|25844.3|25804.3|25834.1|25794.1|0
1632368400000|2021-09-23 03:40:00|25838.2|25798.2|25842.7|25802.7|25850|25810|25838.2|25798.2|0
1632368700000|2021-09-23 03:45:00|25843.2|25803.2|25849.8|25809.8|25849.8|25809.8|25839.7|25799.7|0
1632369000000|2021-09-23 03:50:00|25849.7|25809.7|25847.1|25807.1|25850|25810|25842.5|25802.5|0
1632369300000|2021-09-23 03:55:00|25848.1|25808.1|25842.1|25802.1|25850|25810|25842.1|25802.1|0
1632369600000|2021-09-23 04:00:00|25841.9|25801.9|25845.4|25805.4|25847.1|25807.1|25840.6|25800.6|0
1632369900000|2021-09-23 04:05:00|25845.3|25805.3|25837.8|25797.8|25845.6|25805.6|25837.8|25797.8|0
1632370200000|2021-09-23 04:10:00|25837.9|25797.9|25849.6|25809.6|25849.8|25809.8|25837.7|25797.7|0
1632370500000|2021-09-23 04:15:00|25849.5|25809.5|25840.9|25800.9|25849.5|25809.5|25840.7|25800.7|0
1632370800000|2021-09-23 04:20:00|25841.9|25801.9|25849.1|25809.1|25849.3|25809.3|25841.9|25801.9|0
1632371100000|2021-09-23 04:25:00|25849.2|25809.2|25846.7|25806.7|25852.4|25812.4|25846.7|25806.7|0
1632371400000|2021-09-23 04:30:00|25846.8|25806.8|25840.7|25800.7|25849.8|25809.8|25840.7|25800.7|0
1632371700000|2021-09-23 04:35:00|25840.8|25800.8|25845|25805|25846.9|25806.9|25839|25799|0
1632372000000|2021-09-23 04:40:00|25844.5|25804.5|25846.6|25806.6|25846.6|25806.6|25840.9|25800.9|0
1632372300000|2021-09-23 04:45:00|25846|25806|25846.6|25806.6|25850.7|25810.7|25843.8|25803.8|0
1632372600000|2021-09-23 04:50:00|25846.7|25806.7|25849.6|25809.6|25849.6|25809.6|25846.6|25806.6|0
1632372900000|2021-09-23 04:55:00|25849.5|25809.5|25850|25810|25858.5|25818.5|25849.5|25809.5|0
1632373200000|2021-09-23 05:00:00|25850.2|25810.2|25852.5|25812.5|25855.8|25815.8|25844|25804|0
1632373500000|2021-09-23 05:05:00|25852.4|25812.4|25856|25816|25862|25822|25849.6|25809.6|0
1632373800000|2021-09-23 05:10:00|25856.1|25816.1|25858.9|25818.9|25865.4|25825.4|25853.1|25813.1|0
1632374100000|2021-09-23 05:15:00|25858.8|25818.8|25860.1|25820.1|25865.2|25825.2|25856|25816|0
1632374400000|2021-09-23 05:20:00|25860.3|25820.3|25854.4|25814.4|25861.9|25821.9|25850|25810|0
1632374700000|2021-09-23 05:25:00|25854.3|25814.3|25855.4|25815.4|25858.5|25818.5|25845.2|25805.2|0
1632375000000|2021-09-23 05:30:00|25855.6|25815.6|25858.4|25818.4|25861.4|25821.4|25855.1|25815.1|0
1632375300000|2021-09-23 05:35:00|25858.2|25818.2|25871.7|25831.7|25873.2|25833.2|25855.4|25815.4|0
1632375600000|2021-09-23 05:40:00|25871.2|25831.2|25873.4|25833.4|25873.4|25833.4|25864.7|25824.7|0
1632375900000|2021-09-23 05:45:00|25874.4|25834.4|25883.8|25843.8|25884.3|25844.3|25871.5|25831.5|0
1632376200000|2021-09-23 05:50:00|25883.9|25843.9|25884.1|25844.1|25886.8|25846.8|25875.4|25835.4|0
1632376500000|2021-09-23 05:55:00|25883.9|25843.9|25890.4|25850.4|25892.3|25852.3|25878|25838|0
1632376800000|2021-09-23 06:00:00|25890.9|25850.9|25869.4|25854.4|25912.6|25872.6|25864.4|25843.2|74
1632377100000|2021-09-23 06:05:00|25871.9|25856.9|25874.4|25859.4|25884.4|25869.4|25869.4|25854.4|86
1632377400000|2021-09-23 06:10:00|25876.9|25861.9|25886.9|25871.9|25891.9|25876.9|25876.9|25861.9|53
1632377700000|2021-09-23 06:15:00|25884.4|25869.4|25879.4|25864.4|25899.4|25884.4|25879.4|25864.4|28
1632378000000|2021-09-23 06:20:00|25876.9|25861.9|25866.9|25851.9|25876.9|25861.9|25864.4|25849.4|21
1632378300000|2021-09-23 06:25:00|25864.4|25849.4|25881.9|25866.9|25881.9|25866.9|25864.4|25849.4|15
1632378600000|2021-09-23 06:30:00|25879.4|25864.4|25886.9|25871.9|25899.4|25884.4|25879.4|25864.4|27
1632378900000|2021-09-23 06:35:00|25889.4|25874.4|25876.9|25861.9|25891.9|25876.9|25874.4|25859.4|20
1632379200000|2021-09-23 06:40:00|25874.4|25859.4|25899.4|25884.4|25899.4|25884.4|25874.4|25859.4|33
1632379500000|2021-09-23 06:45:00|25904.4|25889.4|25896.9|25881.9|25914.4|25899.4|25894.4|25879.4|41
1632379800000|2021-09-23 06:50:00|25899.4|25884.4|25904.4|25889.4|25909.4|25894.4|25899.4|25884.4|32
1632380100000|2021-09-23 06:55:00|25906.9|25891.9|25896.9|25881.9|25916.9|25901.9|25891.9|25876.9|95
1632380400000|2021-09-23 07:00:00|25889.4|25874.4|25894.4|25879.4|25924.4|25909.4|25871.9|25856.9|589
1632380700000|2021-09-23 07:05:00|25889.4|25874.4|25874.4|25859.4|25904.4|25889.4|25864.4|25849.4|374
1632381000000|2021-09-23 07:10:00|25879.4|25864.4|25869.4|25854.4|25891.9|25876.9|25864.4|25849.4|302
1632381300000|2021-09-23 07:15:00|25866.9|25851.9|25884.4|25869.4|25899.4|25884.4|25854.4|25839.4|271
1632381600000|2021-09-23 07:20:00|25886.9|25871.9|25911.9|25896.9|25914.4|25899.4|25884.4|25869.4|251
1632381900000|2021-09-23 07:25:00|25914.4|25899.4|25914.4|25899.4|25921.9|25906.9|25901.9|25886.9|108
1632382200000|2021-09-23 07:30:00|25891.9|25876.9|25924.4|25909.4|25944.4|25929.4|25879.4|25864.4|397
1632382500000|2021-09-23 07:35:00|25926.9|25911.9|25909.4|25894.4|25936.9|25921.9|25909.4|25894.4|160
1632382800000|2021-09-23 07:40:00|25912|25897|25957|25942|25957|25942|25907|25892|236
1632383100000|2021-09-23 07:45:00|25952|25937|25957|25942|25959.5|25944.5|25942|25927|166
1632383400000|2021-09-23 07:50:00|25959.5|25944.5|25957|25942|25974.5|25959.5|25949.5|25934.5|171
1632383700000|2021-09-23 07:55:00|25962|25947|25952|25937|25967|25952|25952|25937|66
1632384000000|2021-09-23 08:00:00|25954.5|25939.5|25954.5|25939.5|25967|25952|25942|25927|140
1632384300000|2021-09-23 08:05:00|25952|25937|25947|25932|25967|25952|25947|25932|191
1632384600000|2021-09-23 08:10:00|25949.5|25934.5|25942|25927|25967|25952|25942|25927|126
1632384900000|2021-09-23 08:15:00|25937|25922|25929.5|25914.5|25947|25932|25927|25912|140
1632385200000|2021-09-23 08:20:00|25927|25912|25942|25927|25952|25937|25927|25912|100
1632385500000|2021-09-23 08:25:00|25944.5|25929.5|25962|25947|25962|25947|25942|25927|38
1632385800000|2021-09-23 08:30:00|25964.5|25949.5|25969.5|25954.5|25972|25957|25957|25942|105
1632386100000|2021-09-23 08:35:00|25972|25957|25987|25972|25992|25977|25967|25952|152
1632386400000|2021-09-23 08:40:00|25989.5|25974.5|25987|25972|25997|25982|25987|25972|92
1632386700000|2021-09-23 08:45:00|25989.5|25974.5|25984.5|25969.5|25997|25982|25982|25967|66
1632387000000|2021-09-23 08:50:00|25982|25967|25999.5|25984.5|26002|25987|25977|25962|86
1632387300000|2021-09-23 08:55:00|26002|25987|25997|25982|26012|25997|25992|25977|111
1632387600000|2021-09-23 09:00:00|25999.5|25984.5|26009.5|25994.5|26017|26002|25997|25982|619
1632387900000|2021-09-23 09:05:00|26007|25992|26007|25992|26029.5|26014.5|26002|25987|891
1632388200000|2021-09-23 09:10:00|26009.5|25994.5|26032|26017|26047|26032|26009.5|25994.5|190
1632388500000|2021-09-23 09:15:00|26034.5|26019.5|26017|26002|26042|26027|26012|25997|365
1632388800000|2021-09-23 09:20:00|26019.5|26004.5|26022|26007|26032|26017|26017|26002|59
1632389100000|2021-09-23 09:25:00|26017|26002|26022|26007|26037|26022|26014.5|25999.5|84
1632389400000|2021-09-23 09:30:00|26019.5|26004.5|26014.5|25999.5|26022|26007|26007|25992|133
1632389700000|2021-09-23 09:35:00|26012|25997|26032|26017|26032|26017|26012|25997|81
1632390000000|2021-09-23 09:40:00|26034.5|26019.5|26027|26012|26042|26027|26017|26002|110
1632390300000|2021-09-23 09:45:00|26024.5|26009.5|26027|26012|26037|26022|26022|26007|122
1632390600000|2021-09-23 09:50:00|26029.5|26014.5|26027|26012|26037|26022|26022|26007|143
1632390900000|2021-09-23 09:55:00|26029.5|26014.5|26042|26027|26047|26032|26022|26007|60
1632391200000|2021-09-23 10:00:00|26044.5|26029.5|26077|26062|26077|26062|26044.5|26029.5|203
1632391500000|2021-09-23 10:05:00|26079.5|26064.5|26082|26067|26092|26077|26079.5|26064.5|156
1632391800000|2021-09-23 10:10:00|26087|26072|25977|25962|26087|26072|25962|25947|743
1632392100000|2021-09-23 10:15:00|25974.5|25959.5|25982|25967|25997|25982|25939.5|25924.5|343
1632392400000|2021-09-23 10:20:00|25979.5|25964.5|26017|26002|26017|26002|25967|25952|89
1632392700000|2021-09-23 10:25:00|26019.5|26004.5|26032|26017|26037|26022|26019.5|26004.5|64
1632393000000|2021-09-23 10:30:00|26034.5|26019.5|26022|26007|26037|26022|26022|26007|100
1632393300000|2021-09-23 10:35:00|26027|26012|26007|25992|26039.5|26024.5|25997|25982|94
1632393600000|2021-09-23 10:40:00|26009.5|25994.5|26012|25997|26022|26007|25997|25982|55
1632393900000|2021-09-23 10:45:00|25992|25977|25967|25952|25997|25982|25957|25942|548
1632394200000|2021-09-23 10:50:00|25964.5|25949.5|25977|25962|25977|25962|25949.5|25934.5|89
1632394500000|2021-09-23 10:55:00|25979.5|25964.5|25989.5|25974.5|25992|25977|25962|25947|80
1632394800000|2021-09-23 11:00:00|25982|25967|25967|25952|25987|25972|25967|25952|76
1632395100000|2021-09-23 11:05:00|25969.5|25954.5|25987|25972|25992|25977|25967|25952|66
1632395400000|2021-09-23 11:10:00|25984.5|25969.5|25962|25947|25989.5|25974.5|25957|25942|71
1632395700000|2021-09-23 11:15:00|25967|25952|26002|25987|26012|25997|25967|25952|86
1632396000000|2021-09-23 11:20:00|26004.5|25989.5|26007|25992|26017|26002|26002|25987|141
1632396300000|2021-09-23 11:25:00|26009.5|25994.5|25992|25977|26012|25997|25992|25977|111
1632396600000|2021-09-23 11:30:00|25997|25982|26007|25992|26012|25997|25997|25982|53
1632396900000|2021-09-23 11:35:00|26009.5|25994.5|25997|25982|26014.5|25999.5|25992|25977|47
1632397200000|2021-09-23 11:40:00|25994.5|25979.5|25992|25977|26002|25987|25987|25972|56
1632397500000|2021-09-23 11:45:00|25987|25972|25977|25962|25987|25972|25967|25952|58
1632397800000|2021-09-23 11:50:00|25979.5|25964.5|25989.5|25974.5|25992|25977|25972|25957|38
1632398100000|2021-09-23 11:55:00|25987|25972|25969.5|25954.5|25987|25972|25962|25947|42
1632398400000|2021-09-23 12:00:00|25972|25957|25949.5|25934.5|25972|25957|25947|25932|147
1632398700000|2021-09-23 12:05:00|25947|25932|25972|25957|25974.5|25959.5|25947|25932|109
1632399000000|2021-09-23 12:10:00|25969.5|25954.5|25957|25942|25977|25962|25952|25937|61
1632399300000|2021-09-23 12:15:00|25952|25937|25989.5|25974.5|25989.5|25974.5|25952|25937|41
1632399600000|2021-09-23 12:20:00|25992|25977|25997|25982|26007|25992|25989.5|25974.5|70
1632399900000|2021-09-23 12:25:00|25999.5|25984.5|25984.5|25969.5|26002|25987|25982|25967|33
1632400200000|2021-09-23 12:30:00|25982|25967|25989.5|25974.5|25999.5|25984.5|25982|25967|80
1632400500000|2021-09-23 12:35:00|25987|25972|25999.5|25984.5|26002|25987|25987|25972|82
1632400800000|2021-09-23 12:40:00|25997|25982|25989.5|25974.5|26007|25992|25987|25972|143
1632401100000|2021-09-23 12:45:00|25987|25972|25997|25982|26017|26002|25987|25972|86
1632401400000|2021-09-23 12:50:00|25999.5|25984.5|25997|25982|26012|25997|25994.5|25979.5|68
1632401700000|2021-09-23 12:55:00|25999.5|25984.5|26002|25987|26012|25997|25997|25982|48
1632402000000|2021-09-23 13:00:00|26004.5|25989.5|25992|25977|26012|25997|25982|25967|107
1632402300000|2021-09-23 13:05:00|25997|25982|25997|25982|26007|25992|25977|25962|156
1632402600000|2021-09-23 13:10:00|25994.5|25979.5|25972|25957|25997|25982|25969.5|25954.5|77
1632402900000|2021-09-23 13:15:00|25969.5|25954.5|25982|25967|25992|25977|25969.5|25954.5|80
1632403200000|2021-09-23 13:20:00|25984.5|25969.5|25979.5|25964.5|25992|25977|25977|25962|71
1632403500000|2021-09-23 13:25:00|25977|25962|26007|25992|26007|25992|25977|25962|66
1632403800000|2021-09-23 13:30:00|26002|25987|26017|26002|26019.5|26004.5|25997|25982|172
1632404100000|2021-09-23 13:35:00|26019.5|26004.5|26062|26047|26067|26052|26017|26002|234
1632404400000|2021-09-23 13:40:00|26059.5|26044.5|26067|26052|26082|26067|26052|26037|320
1632404700000|2021-09-23 13:45:00|26069.5|26054.5|26077|26062|26087|26072|26069.5|26054.5|232
1632405000000|2021-09-23 13:50:00|26082|26067|26082|26067|26087|26072|26072|26057|110
1632405300000|2021-09-23 13:55:00|26084.5|26069.5|26069.5|26054.5|26097|26082|26067|26052|209
1632405600000|2021-09-23 14:00:00|26072|26057|26077|26062|26092|26077|26062|26047|246
1632405900000|2021-09-23 14:05:00|26079.5|26064.5|26072|26057|26089.5|26074.5|26067|26052|105
1632406200000|2021-09-23 14:10:00|26077|26062|26082|26067|26084.5|26069.5|26072|26057|58
1632406500000|2021-09-23 14:15:00|26084.5|26069.5|26077|26062|26089.5|26074.5|26067|26052|109
1632406800000|2021-09-23 14:20:00|26079.5|26064.5|26092|26077|26099.5|26084.5|26072|26057|196
1632407100000|2021-09-23 14:25:00|26097|26082|26082|26067|26097|26082|26077|26062|90
1632407400000|2021-09-23 14:30:00|26079.5|26064.5|26082|26067|26082|26067|26072|26057|383
1632407700000|2021-09-23 14:35:00|26084.5|26069.5|26087|26072|26092|26077|26082|26067|145
1632408000000|2021-09-23 14:40:00|26084.5|26069.5|26072|26057|26092|26077|26072|26057|178
1632408300000|2021-09-23 14:45:00|26077|26062|26097|26082|26102|26087|26077|26062|98
1632408600000|2021-09-23 14:50:00|26094.5|26079.5|26082|26067|26097|26082|26082|26067|95
1632408900000|2021-09-23 14:55:00|26084.5|26069.5|26077|26062|26084.5|26069.5|26072|26057|105
1632409200000|2021-09-23 15:00:00|26072|26057|26082|26067|26087|26072|26072|26057|87
1632409500000|2021-09-23 15:05:00|26084.5|26069.5|26092|26077|26097|26082|26082|26067|125
1632409800000|2021-09-23 15:10:00|26087|26072|26092|26077|26102|26087|26082|26067|125
1632410100000|2021-09-23 15:15:00|26089.5|26074.5|26087|26072|26092|26077|26082|26067|367
1632410400000|2021-09-23 15:20:00|26089.5|26074.5|26082|26067|26092|26077|26077|26062|190
1632410700000|2021-09-23 15:25:00|26084.5|26069.5|26087|26072|26102|26087|26082|26067|360
1632411000000|2021-09-23 15:30:00|26084.5|26069.5|26087|26072|26097|26082|26082|26067|316
1632411300000|2021-09-23 15:35:00|26089.5|26074.5|26117|26102|26127|26112|26087|26072|282
1632411600000|2021-09-23 15:40:00|26112|26097|26112|26097|26122|26107|26099.5|26084.5|53
1632411900000|2021-09-23 15:45:00|26117|26102|26102|26087|26117|26102|26102|26087|35
1632412200000|2021-09-23 15:50:00|26104.5|26084.5|26114.5|26094.5|26114.5|26094.5|26099.5|26079.5|36
1632412500000|2021-09-23 15:55:00|26119.5|26099.5|26119.5|26099.5|26119.5|26099.5|26109.5|26089.5|48
1632412800000|2021-09-23 16:00:00|26114.5|26094.5|26114.5|26094.5|26119.5|26099.5|26109.5|26089.5|23
1632413100000|2021-09-23 16:05:00|26119.5|26099.5|26114.5|26094.5|26119.5|26099.5|26109.5|26089.5|6
1632413400000|2021-09-23 16:10:00|26109.5|26089.5|26109.5|26089.5|26114.5|26094.5|26109.5|26084.5|20
1632413700000|2021-09-23 16:15:00|26114.5|26084.5|26109.5|26089.5|26114.5|26089.5|26099.5|26084.5|13
1632414000000|2021-09-23 16:20:00|26104.5|26084.5|26104.5|26084.5|26109.5|26089.5|26104.5|26079.5|13
1632414300000|2021-09-23 16:25:00|26099.5|26079.5|26109.5|26089.5|26109.5|26089.5|26094.5|26074.5|35
1632414600000|2021-09-23 16:30:00|26114.5|26094.5|26109.5|26084.5|26114.5|26094.5|26104.5|26079.5|14
1632414900000|2021-09-23 16:35:00|26114.5|26089.5|26114.5|26089.5|26114.5|26089.5|26099.5|26079.5|13
1632415200000|2021-09-23 16:40:00|26119.5|26094.5|26119.5|26099.5|26124.5|26099.5|26114.5|26094.5|23
1632415500000|2021-09-23 16:45:00|26124.5|26104.5|26124.5|26099.5|26124.5|26104.5|26119.5|26094.5|6
1632415800000|2021-09-23 16:50:00|26119.5|26104.5|26124.5|26104.5|26124.5|26104.5|26119.5|26099.5|4
1632416100000|2021-09-23 16:55:00|26119.5|26099.5|26114.5|26089.5|26119.5|26104.5|26109.5|26089.5|15
1632416400000|2021-09-23 17:00:00|26119.5|26094.5|26124.5|26099.5|26124.5|26099.5|26119.5|26089.5|5
1632416700000|2021-09-23 17:05:00|26119.5|26104.5|26139.5|26114.5|26139.5|26119.5|26119.5|26104.5|17
1632417000000|2021-09-23 17:10:00|26134.5|26109.5|26129.5|26109.5|26134.5|26114.5|26124.5|26104.5|5
1632417300000|2021-09-23 17:15:00|26134.5||26129.5||26134.5||26129.5||7
1632417600000|2021-09-23 17:20:00|26124.5|26104.5|26129.5|26109.5|26129.5|26109.5|26124.5|26104.5|10
1632417900000|2021-09-23 17:25:00|26134.5|26114.5|26134.5|26114.5|26134.5|26114.5|26129.5|26109.5|4
1632418200000|2021-09-23 17:30:00|26139.5|26119.5|26134.5|26114.5|26139.5|26119.5|26134.5|26114.5|0
1632418500000|2021-09-23 17:35:00|26129.5|26109.5|26134.5|26114.5|26139.5|26114.5|26129.5|26109.5|5
1632418800000|2021-09-23 17:40:00|26139.5|26119.5|26139.5|26119.5|26139.5|26119.5|26134.5|26109.5|2
1632419100000|2021-09-23 17:45:00|26134.5|26114.5|26139.5|26119.5|26139.5|26119.5|26134.5|26114.5|2
1632419400000|2021-09-23 17:50:00|26144.5|26124.5|26144.5|26124.5|26149.5|26124.5|26144.5|26124.5|13
1632419700000|2021-09-23 17:55:00|26139.5|26119.5|26142.3|26117.3|26142.3|26122.3|26132.3|26112.3|16
1632420000000|2021-09-23 18:00:00|26137.3|26112.3|26132.3|26112.3|26142.3|26117.3|26132.3|26112.3|4
1632420300000|2021-09-23 18:05:00|26137.3|26117.3|26127.3|26107.3|26137.3|26117.3|26127.3|26107.3|12
1632420600000|2021-09-23 18:10:00|26122.3|26102.3|26132.3|26107.3|26132.3|26107.3|26122.3|26102.3|19
1632420900000|2021-09-23 18:15:00|26127.3|26112.3|26127.3|26107.3|26132.3|26112.3|26127.3|26107.3|5
1632421200000|2021-09-23 18:20:00|26132.3|26112.3|26132.3|26107.3|26137.3|26117.3|26127.3|26107.3|15
1632421500000|2021-09-23 18:25:00|26127.3|26112.3|26132.3|26117.3|26137.3|26117.3|26127.3|26112.3|21
1632421800000|2021-09-23 18:30:00|26134.8|26119.8|26127.3|26112.3|26137.3|26122.3|26124.8|26109.8|1
1632422100000|2021-09-23 18:35:00|26124.8|26109.8|26127.3|26112.3|26127.3|26112.3|26124.8|26109.8|2
1632422400000|2021-09-23 18:40:00|26124.8|26109.8|26119.8|26104.8|26124.8|26109.8|26119.8|26104.8|3
1632422700000|2021-09-23 18:45:00|26122.3|26107.3|26119.8|26104.8|26122.3|26107.3|26119.8|26104.8|1
1632423000000|2021-09-23 18:50:00|26124.8|26109.8|26114.8|26099.8|26124.8|26109.8|26114.8|26099.8|19
1632423300000|2021-09-23 18:55:00|26117.3|26102.3|26114.8|26099.8|26117.3|26102.3|26114.8|26099.8|4
1632423600000|2021-09-23 19:00:00|26109.8|26094.8|26114.8|26099.8|26114.8|26099.8|26109.8|26094.8|10
1632423900000|2021-09-23 19:05:00|26112.3|26097.3|26107.3|26092.3|26114.8|26099.8|26104.8|26089.8|6
1632424200000|2021-09-23 19:10:00|26104.8|26089.8|26094.8|26079.8|26104.8|26089.8|26092.3|26077.3|5
1632424500000|2021-09-23 19:15:00|26092.3|26077.3|26097.3|26082.3|26099.8|26084.8|26092.3|26077.3|5
1632424800000|2021-09-23 19:20:00|26099.8|26084.8|26104.8|26089.8|26104.8|26089.8|26097.3|26082.3|9
1632425100000|2021-09-23 19:25:00|26102.3|26087.3|26104.8|26089.8|26107.3|26092.3|26097.3|26082.3|36
1632425400000|2021-09-23 19:30:00|26107.3|26092.3|26117.3|26102.3|26117.3|26102.3|26104.8|26089.8|50
1632425700000|2021-09-23 19:35:00|26119.8|26104.8|26114.8|26099.8|26119.8|26104.8|26107.3|26092.3|17
1632426000000|2021-09-23 19:40:00|26109.8|26094.8|26117.3|26102.3|26119.8|26104.8|26104.8|26089.8|11
1632426300000|2021-09-23 19:45:00|26114.8|26099.8|26114.8|26099.8|26122.3|26107.3|26109.8|26094.8|20
1632426600000|2021-09-23 19:50:00|26109.8|26094.8|26109.8|26094.8|26122.3|26107.3|26109.8|26094.8|20
1632426900000|2021-09-23 19:55:00|26117.3|26102.3|26129.8|26114.8|26134.8|26119.8|26114.8|26099.8|13
1632427200000|2021-09-23 20:00:00|26133|26093|26116.2|26076.2|26133|26093|26114.4|26074.4|0
1632427500000|2021-09-23 20:05:00|26116|26076|26160.9|26120.9|26165.8|26125.8|26114.4|26074.4|0
1632427800000|2021-09-23 20:10:00|26161.2|26121.2|26160.9|26120.9|26172|26132|26156|26116|0
1632428100000|2021-09-23 20:15:00|26161.2|26121.2|26165.8|26125.8|26176.8|26136.8|26156|26116|0
1632428400000|2021-09-23 20:20:00|26166|26126|26162.7|26122.7|26176.8|26136.8|26162.7|26122.7|0
1632428700000|2021-09-23 20:25:00|26162.9|26122.9|26149.8|26109.8|26164|26124|26148|26108|0
1632429000000|2021-09-23 20:30:00|26149.2|26109.2|26157.8|26117.8|26157.8|26117.8|26141.8|26101.8|0
1632429300000|2021-09-23 20:35:00|26158|26118|26159.6|26119.6|26162.7|26122.7|26154.7|26114.7|0
1632429600000|2021-09-23 20:40:00|26159.8|26119.8|26164|26124|26164|26124|26154.7|26114.7|0
1632429900000|2021-09-23 20:45:00|26164.8|26124.8|26144.9|26104.9|26168.9|26128.9|26143.6|26103.6|0
1632430200000|2021-09-23 20:50:00|26144.7|26104.7|26160.9|26120.9|26160.9|26120.9|26141.8|26101.8|0
1632430500000|2021-09-23 20:55:00|26160.6|26120.6|26156.6|26116.6|26162.7|26122.7|26155.3|26115.3|0
1632430800000|2021-09-23 21:00:00|26155.1|26115.1|26158.8|26118.8|26159.3|26119.3|26153.5|26113.5|0
1632431100000|2021-09-23 21:05:00|26158.3|26118.3|26163.4|26123.4|26164|26124|26158.3|26118.3|0
1632431400000|2021-09-23 21:10:00|26162.9|26122.9|26161.9|26121.9|26162.9|26122.9|26161.4|26121.4|0
1632431700000|2021-09-23 21:15:00|26160|26120|26156.1|26116.1|26160|26120|26156.1|26116.1|0
1632432000000|2021-09-23 21:20:00|26156.6|26116.6|26156.6|26116.6|26157.6|26117.6|26156.6|26116.6|0
1632432300000|2021-09-23 21:25:00|26156.1|26116.1|26158.1|26118.1|26158.6|26118.6|26156.1|26116.1|0
1632432600000|2021-09-23 21:30:00|26157.6|26117.6|26158.1|26118.1|26158.1|26118.1|26157.6|26117.6|0
1632432900000|2021-09-23 21:35:00|26157.6|26117.6|26156.1|26116.1|26157.6|26117.6|26156.1|26116.1|0
1632433200000|2021-09-23 21:40:00|26155.6|26115.6|26155.1|26115.1|26155.6|26115.6|26154|26114|0
1632433500000|2021-09-23 21:45:00|26154.5|26114.5|26154.5|26114.5|26155.1|26115.1|26154|26114|0
1632433800000|2021-09-23 21:50:00|26155.6|26115.6|26156.1|26116.1|26156.1|26116.1|26155.1|26115.1|0
1632434100000|2021-09-23 21:55:00|26155.6|26115.6|26155.6|26115.6|26156.1|26116.1|26153.5|26113.5|0
1632434400000|2021-09-23 22:00:00|26155.3|26115.3|26158.6|26118.6|26161.6|26121.6|26151.2|26111.2|0
1632434700000|2021-09-23 22:05:00|26158.3|26118.3|26166.5|26126.5|26166.5|26126.5|26156.7|26116.7|0
1632435000000|2021-09-23 22:10:00|26166.3|26126.3|26166.5|26126.5|26175.8|26135.8|26164.7|26124.7|0
1632435300000|2021-09-23 22:15:00|26166.7|26126.7|26164.7|26124.7|26169.6|26129.6|26164.1|26124.1|0
1632435600000|2021-09-23 22:20:00|26164.9|26124.9|26161.6|26121.6|26166.5|26126.5|26158.6|26118.6|0
1632435900000|2021-09-23 22:25:00|26161.9|26121.9|26166.5|26126.5|26167.8|26127.8|26161.6|26121.6|0
1632436200000|2021-09-23 22:30:00|26167.1|26127.1|26161.6|26121.6|26172.7|26132.7|26161.6|26121.6|0
1632436500000|2021-09-23 22:35:00|26161.9|26121.9|26166.5|26126.5|26167.2|26127.2|26161.9|26121.9|0
1632436800000|2021-09-23 22:40:00|26166.7|26126.7|26169.6|26129.6|26172.7|26132.7|26166.5|26126.5|0
1632437100000|2021-09-23 22:45:00|26169.8|26129.8|26171.6|26131.6|26171.6|26131.6|26168|26128|0
1632437400000|2021-09-23 22:50:00|26171.5|26131.5|26170.5|26130.5|26171.6|26131.6|26169.2|26129.2|0
1632437700000|2021-09-23 22:55:00|26170.3|26130.3|26168|26128|26170.3|26130.3|26164.9|26124.9|0
1632438000000|2021-09-23 23:00:00|26168.3|26128.3|26171|26131|26172.3|26132.3|26167.4|26127.4|0
1632438300000|2021-09-23 23:05:00|26170.8|26130.8|26172.3|26132.3|26172.3|26132.3|26169.2|26129.2|0
1632438600000|2021-09-23 23:10:00|26172.6|26132.6|26172.3|26132.3|26177.9|26137.9|26172.3|26132.3|0
1632438900000|2021-09-23 23:15:00|26172.4|26132.4|26175.4|26135.4|26177.2|26137.2|26172.4|26132.4|0
1632439200000|2021-09-23 23:20:00|26175.1|26135.1|26167.6|26127.6|26179|26139|26165.8|26125.8|0
1632439500000|2021-09-23 23:25:00|26167.9|26127.9|26165.8|26125.8|26173.8|26133.8|26165.8|26125.8|0
1632439800000|2021-09-23 23:30:00|26165.5|26125.5|26170.4|26130.4|26170.4|26130.4|26145.1|26105.1|0
1632440100000|2021-09-23 23:35:00|26170.1|26130.1|26173.5|26133.5|26173.5|26133.5|26167.3|26127.3|0
1632440400000|2021-09-23 23:40:00|26173.2|26133.2|26168.6|26128.6|26176.6|26136.6|26167.3|26127.3|0
1632440700000|2021-09-23 23:45:00|26168.8|26128.8|26159.3|26119.3|26170.4|26130.4|26154.4|26114.4|0
1632441000000|2021-09-23 23:50:00|26159|26119|26164.2|26124.2|26165.5|26125.5|26157.5|26117.5|0
1632441300000|2021-09-23 23:55:00|26163.9|26123.9|26154.4|26114.4|26164.8|26124.8|26153.1|26113.1|0
1632441600000|2021-09-24 00:00:00|26154.5|26114.5|26162.4|26122.4|26164.2|26124.2|26153.1|26113.1|0
1632441900000|2021-09-24 00:05:00|26162.6|26122.6|26134.9|26094.9|26166.1|26126.1|26134.3|26094.3|0
1632442200000|2021-09-24 00:10:00|26134.8|26094.8|26152.7|26112.7|26157.6|26117.6|26133.6|26093.6|0
1632442500000|2021-09-24 00:15:00|26153|26113|26185.2|26145.2|26262.7|26222.7|26146.2|26106.2|0
1632442800000|2021-09-24 00:20:00|26186.2|26146.2|26186.6|26146.6|26201|26161|26183.7|26143.7|0
1632443100000|2021-09-24 00:25:00|26187.1|26147.1|26160.2|26120.2|26195.2|26155.2|26160.2|26120.2|0
1632443400000|2021-09-24 00:30:00|26160|26120|26149.4|26109.4|26169.2|26129.2|26149.4|26109.4|0
1632443700000|2021-09-24 00:35:00|26149.9|26109.9|26140.8|26100.8|26158.1|26118.1|26140.6|26100.6|0
1632444000000|2021-09-24 00:40:00|26140.6|26100.6|26135.2|26095.2|26140.8|26100.8|26129.3|26089.3|0
1632444300000|2021-09-24 00:45:00|26135|26095|26125.1|26085.1|26135.3|26095.3|26121.6|26081.6|0
1632444600000|2021-09-24 00:50:00|26125|26085|26114.4|26074.4|26126.6|26086.6|26114.2|26074.2|0
1632444900000|2021-09-24 00:55:00|26114.6|26074.6|26114.6|26074.6|26117.7|26077.7|26112.9|26072.9|0
1632445200000|2021-09-24 01:00:00|26115.1|26075.1|26115.8|26075.8|26123.5|26083.5|26111.7|26071.7|0
1632445500000|2021-09-24 01:05:00|26115.7|26075.7|26112.3|26072.3|26130.9|26090.9|26112.3|26072.3|0
1632445800000|2021-09-24 01:10:00|26111.8|26071.8|26120.2|26080.2|26124.7|26084.7|26107.5|26067.5|0
1632446100000|2021-09-24 01:15:00|26120.8|26080.8|26123.5|26083.5|26126.6|26086.6|26114.4|26074.4|0
1632446400000|2021-09-24 01:20:00|26123.6|26083.6|26129.4|26089.4|26132.3|26092.3|26123.6|26083.6|0
1632446700000|2021-09-24 01:25:00|26129.5|26089.5|26132.4|26092.4|26138.3|26098.3|26120.5|26080.5|0
1632447000000|2021-09-24 01:30:00|26132.6|26092.6|26126.1|26086.1|26137.9|26097.9|26123|26083|0
1632447300000|2021-09-24 01:35:00|26126.3|26086.3|26120.2|26080.2|26126.6|26086.6|26114.4|26074.4|0
1632447600000|2021-09-24 01:40:00|26120.4|26080.4|26094.5|26054.5|26120.4|26080.4|26091.4|26051.4|0
1632447900000|2021-09-24 01:45:00|26094.4|26054.4|26084.2|26044.2|26094.4|26054.4|26081.6|26041.6|0
1632448200000|2021-09-24 01:50:00|26084.1|26044.1|26095.8|26055.8|26095.8|26055.8|26081.3|26041.3|0
1632448500000|2021-09-24 01:55:00|26095.7|26055.7|26058.7|26018.7|26095.8|26055.8|26053.2|26013.2|0
1632448800000|2021-09-24 02:00:00|26059.9|26019.9|26081.9|26041.9|26082.2|26042.2|26058.6|26018.6|0
1632449100000|2021-09-24 02:05:00|26082|26042|26097.4|26057.4|26097.4|26057.4|26082|26042|0
1632449400000|2021-09-24 02:10:00|26097.5|26057.5|26085|26045|26098.7|26058.7|26076.2|26036.2|0
1632449700000|2021-09-24 02:15:00|26084.9|26044.9|26079.7|26039.7|26084.9|26044.9|26070.7|26030.7|0
1632450000000|2021-09-24 02:20:00|26079.5|26039.5|26085.7|26045.7|26088.8|26048.8|26076.6|26036.6|0
1632450300000|2021-09-24 02:25:00|26086.2|26046.2|26090|26050|26091.7|26051.7|26083.1|26043.1|0
1632450600000|2021-09-24 02:30:00|26090.5|26050.5|26095.8|26055.8|26101|26061|26088.6|26048.6|0
1632450900000|2021-09-24 02:35:00|26096|26056|26095.5|26055.5|26097|26057|26087.9|26047.9|0
1632451200000|2021-09-24 02:40:00|26095.4|26055.4|26106.8|26066.8|26109.7|26069.7|26094.1|26054.1|0
1632451500000|2021-09-24 02:45:00|26107.3|26067.3|26103.7|26063.7|26109.6|26069.6|26097.5|26057.5|0
1632451800000|2021-09-24 02:50:00|26103.5|26063.5|26100.8|26060.8|26109.7|26069.7|26100.6|26060.6|0
1632452100000|2021-09-24 02:55:00|26100.7|26060.7|26100.8|26060.8|26103.7|26063.7|26100.6|26060.6|0
1632452400000|2021-09-24 03:00:00|26101|26061|26102.7|26062.7|26106.5|26066.5|26091.7|26051.7|0
1632452700000|2021-09-24 03:05:00|26103.7|26063.7|26097.4|26057.4|26103.8|26063.8|26094.6|26054.6|0
1632453000000|2021-09-24 03:10:00|26097.2|26057.2|26096|26056|26102.2|26062.2|26092.9|26052.9|0
1632453300000|2021-09-24 03:15:00|26096.5|26056.5|26093.4|26053.4|26100.5|26060.5|26090.3|26050.3|0
1632453600000|2021-09-24 03:20:00|26093.2|26053.2|26109.8|26069.8|26115.8|26075.8|26072.1|26032.1|0
1632453900000|2021-09-24 03:25:00|26109.6|26069.6|26100.5|26060.5|26112.2|26072.2|26097.5|26057.5|0
1632454200000|2021-09-24 03:30:00|26099.5|26059.5|26103.6|26063.6|26107.9|26067.9|26097.8|26057.8|0
1632454500000|2021-09-24 03:35:00|26104.1|26064.1|26092.6|26052.6|26106.5|26066.5|26088.1|26048.1|0
1632454800000|2021-09-24 03:40:00|26093.1|26053.1|26099.5|26059.5|26102.7|26062.7|26092.6|26052.6|0
1632455100000|2021-09-24 03:45:00|26098.9|26058.9|26101|26061|26104.1|26064.1|26095|26055|0
1632455400000|2021-09-24 03:50:00|26100.9|26060.9|26092.2|26052.2|26102.2|26062.2|26092.2|26052.2|0
1632455700000|2021-09-24 03:55:00|26092.4|26052.4|26093|26053|26095.2|26055.2|26087.4|26047.4|0
1632456000000|2021-09-24 04:00:00|26092.5|26052.5|26095.9|26055.9|26097.5|26057.5|26085.6|26045.6|0
1632456300000|2021-09-24 04:05:00|26095.4|26055.4|26087.2|26047.2|26095.4|26055.4|26084.3|26044.3|0
1632456600000|2021-09-24 04:10:00|26087.7|26047.7|26082.9|26042.9|26091.6|26051.6|26082.7|26042.7|0
1632456900000|2021-09-24 04:15:00|26082.8|26042.8|26087.2|26047.2|26087.2|26047.2|26081|26041|0
1632457200000|2021-09-24 04:20:00|26087.7|26047.7|26088.9|26048.9|26091.6|26051.6|26087|26047|0
1632457500000|2021-09-24 04:25:00|26088.8|26048.8|26086.8|26046.8|26089.9|26049.9|26085.8|26045.8|0
1632457800000|2021-09-24 04:30:00|26086.3|26046.3|26094|26054|26094.2|26054.2|26083.7|26043.7|0
1632458100000|2021-09-24 04:35:00|26093.8|26053.8|26094|26054|26096.9|26056.9|26090.9|26050.9|0
1632458400000|2021-09-24 04:40:00|26093.5|26053.5|26094.9|26054.9|26096.6|26056.6|26090.9|26050.9|0
1632458700000|2021-09-24 04:45:00|26094.4|26054.4|26094.9|26054.9|26099.5|26059.5|26093.5|26053.5|0
1632459000000|2021-09-24 04:50:00|26095.4|26055.4|26096.2|26056.2|26099.7|26059.7|26092.2|26052.2|0
1632459300000|2021-09-24 04:55:00|26096.1|26056.1|26096.2|26056.2|26097.4|26057.4|26093.1|26053.1|0
1632459600000|2021-09-24 05:00:00|26096.1|26056.1|26087.1|26047.1|26102.9|26062.9|26081.1|26041.1|0
1632459900000|2021-09-24 05:05:00|26087.3|26047.3|26078.4|26038.4|26093.1|26053.1|26078.3|26038.3|0
1632460200000|2021-09-24 05:10:00|26078.3|26038.3|26086.2|26046.2|26086.2|26046.2|26072|26032|0
1632460500000|2021-09-24 05:15:00|26086.1|26046.1|26072|26032|26089.2|26049.2|26072|26032|0
1632460800000|2021-09-24 05:20:00|26071.5|26031.5|26068.7|26028.7|26086.2|26046.2|26065.6|26025.6|0
1632461100000|2021-09-24 05:25:00|26069.8|26029.8|26072.9|26032.9|26074.2|26034.2|26056.2|26016.2|0
1632461400000|2021-09-24 05:30:00|26073|26033|26084.4|26044.4|26084.4|26044.4|26072.9|26032.9|0
1632461700000|2021-09-24 05:35:00|26084.5|26044.5|26087.3|26047.3|26090.2|26050.2|26078.5|26038.5|0
1632462000000|2021-09-24 05:40:00|26087.2|26047.2|26084|26044|26088.5|26048.5|26079.1|26039.1|0
1632462300000|2021-09-24 05:45:00|26083|26043|26096.3|26056.3|26096.3|26056.3|26076.5|26036.5|0
1632462600000|2021-09-24 05:50:00|26096.2|26056.2|26104|26064|26105.7|26065.7|26090.6|26050.6|0
1632462900000|2021-09-24 05:55:00|26103.5|26063.5|26096.5|26056.5|26105.7|26065.7|26096.3|26056.3|0
1632463200000|2021-09-24 06:00:00|26095.4|26055.4|26094.8|26079.8|26109.8|26094.8|26084.8|26046.5|54
1632463500000|2021-09-24 06:05:00|26104.8|26089.8|26107.3|26092.3|26114.8|26099.8|26097.3|26082.3|50
1632463800000|2021-09-24 06:10:00|26104.8|26089.8|26092.3|26077.3|26104.8|26089.8|26084.8|26069.8|29
1632464100000|2021-09-24 06:15:00|26089.8|26074.8|26079.8|26064.8|26094.8|26079.8|26079.8|26064.8|19
1632464400000|2021-09-24 06:20:00|26077.3|26062.3|26074.8|26059.8|26079.8|26064.8|26069.8|26054.8|10
1632464700000|2021-09-24 06:25:00|26072.3|26057.3|26054.8|26039.8|26072.3|26057.3|26054.8|26039.8|30
1632465000000|2021-09-24 06:30:00|26052.3|26037.3|26034.8|26019.8|26059.8|26044.8|26034.8|26019.8|28
1632465300000|2021-09-24 06:35:00|26042.3|26027.3|26039.8|26024.8|26042.3|26027.3|26032.3|26017.3|10
1632465600000|2021-09-24 06:40:00|26037.3|26022.3|26044.8|26029.8|26049.8|26034.8|26037.3|26022.3|10
1632465900000|2021-09-24 06:45:00|26042.3|26027.3|26032.3|26017.3|26042.3|26027.3|26029.8|26014.8|9
1632466200000|2021-09-24 06:50:00|26034.8|26019.8|26017.3|26002.3|26039.8|26024.8|26014.8|25999.8|42
1632466500000|2021-09-24 06:55:00|26014.8|25999.8|26029.8|26014.8|26029.8|26014.8|26004.8|25989.8|60
1632466800000|2021-09-24 07:00:00|26032.3|26017.3|25994.8|25979.8|26034.8|26019.8|25982.3|25967.3|621
1632467100000|2021-09-24 07:05:00|25992.3|25977.3|26039.8|26024.8|26039.8|26024.8|25964.8|25949.8|462
1632467400000|2021-09-24 07:10:00|26037.3|26022.3|26022.3|26007.3|26039.8|26024.8|26009.8|25994.8|339
1632467700000|2021-09-24 07:15:00|26024.8|26009.8|26049.8|26034.8|26054.8|26039.8|26014.8|25999.8|184
1632468000000|2021-09-24 07:20:00|26044.8|26029.8|25984.8|25969.8|26047.3|26032.3|25979.8|25964.8|290
1632468300000|2021-09-24 07:25:00|25987.3|25972.3|25992.3|25977.3|26004.8|25989.8|25977.3|25962.3|146
1632468600000|2021-09-24 07:30:00|25994.8|25979.8|25974.8|25959.8|25994.8|25979.8|25959.8|25944.8|197
1632468900000|2021-09-24 07:35:00|25977.3|25962.3|25977.3|25962.3|26004.8|25989.8|25974.8|25959.8|170
1632469200000|2021-09-24 07:40:00|25980.9|25965.9|25983.4|25968.4|25983.4|25968.4|25965.9|25950.9|153
1632469500000|2021-09-24 07:45:00|25985.9|25970.9|25978.4|25963.4|25988.4|25973.4|25958.4|25943.4|189
1632469800000|2021-09-24 07:50:00|25983.4|25968.4|26000.9|25985.9|26018.4|26003.4|25983.4|25968.4|118
1632470100000|2021-09-24 07:55:00|25998.4|25983.4|25963.4|25948.4|25998.4|25983.4|25958.4|25943.4|136
1632470400000|2021-09-24 08:00:00|25968.4|25953.4|25970.9|25955.9|25978.4|25963.4|25948.4|25933.4|175
1632470700000|2021-09-24 08:05:00|25973.4|25958.4|25953.4|25938.4|25983.4|25968.4|25943.4|25928.4|162
1632471000000|2021-09-24 08:10:00|25950.9|25935.9|25943.4|25928.4|25963.4|25948.4|25938.4|25923.4|172
1632471300000|2021-09-24 08:15:00|25940.9|25925.9|25945.9|25930.9|25948.4|25933.4|25928.4|25913.4|194
1632471600000|2021-09-24 08:20:00|25948.4|25933.4|25960.9|25945.9|25965.9|25950.9|25943.4|25928.4|103
1632471900000|2021-09-24 08:25:00|25958.4|25943.4|25973.4|25958.4|25978.4|25963.4|25948.4|25933.4|106
1632472200000|2021-09-24 08:30:00|25975.9|25960.9|26028.4|26013.4|26028.4|26013.4|25973.4|25958.4|136
1632472500000|2021-09-24 08:35:00|26023.4|26008.4|26020.9|26005.9|26033.4|26018.4|26013.4|25998.4|83
1632472800000|2021-09-24 08:40:00|26023.4|26008.4|26028.4|26013.4|26033.4|26018.4|26018.4|26003.4|63
1632473100000|2021-09-24 08:45:00|26018.4|26003.4|26038.4|26023.4|26038.4|26023.4|26010.9|25995.9|123
1632473400000|2021-09-24 08:50:00|26040.9|26025.9|26065.9|26050.9|26068.4|26053.4|26040.9|26025.9|127
1632473700000|2021-09-24 08:55:00|26068.4|26053.4|26073.4|26058.4|26073.4|26058.4|26060.9|26045.9|70
1632474000000|2021-09-24 09:00:00|26068.4|26053.4|26065.9|26050.9|26083.4|26068.4|26063.4|26048.4|103
1632474300000|2021-09-24 09:05:00|26068.4|26053.4|26058.4|26043.4|26073.4|26058.4|26055.9|26040.9|107
1632474600000|2021-09-24 09:10:00|26055.9|26040.9|26033.4|26018.4|26058.4|26043.4|26023.4|26008.4|104
1632474900000|2021-09-24 09:15:00|26028.4|26013.4|26033.4|26018.4|26043.4|26028.4|26018.4|26003.4|72
1632475200000|2021-09-24 09:20:00|26030.9|26015.9|26048.4|26033.4|26058.4|26043.4|26030.9|26015.9|93
1632475500000|2021-09-24 09:25:00|26053.4|26038.4|26035.9|26020.9|26058.4|26043.4|26033.4|26018.4|58
1632475800000|2021-09-24 09:30:00|26038.4|26023.4|26028.4|26013.4|26043.4|26028.4|26020.9|26005.9|46
1632476100000|2021-09-24 09:35:00|26033.4|26018.4|26053.4|26038.4|26055.9|26040.9|26033.4|26018.4|30
1632476400000|2021-09-24 09:40:00|26055.9|26040.9|26038.4|26023.4|26058.4|26043.4|26038.4|26023.4|37
1632476700000|2021-09-24 09:45:00|26040.9|26025.9|26013.4|25998.4|26043.4|26028.4|26008.4|25993.4|84
1632477000000|2021-09-24 09:50:00|26010.9|25995.9|26003.4|25988.4|26013.4|25998.4|25988.4|25973.4|81
1632477300000|2021-09-24 09:55:00|26000.9|25985.9|25990.9|25975.9|26005.9|25990.9|25978.4|25963.4|49
1632477600000|2021-09-24 10:00:00|25993.4|25978.4|25993.4|25978.4|26000.9|25985.9|25975.9|25960.9|57
1632477900000|2021-09-24 10:05:00|25995.9|25980.9|26008.4|25993.4|26013.4|25998.4|25988.4|25973.4|38
1632478200000|2021-09-24 10:10:00|26010.9|25995.9|25983.4|25968.4|26018.4|26003.4|25983.4|25968.4|61
1632478500000|2021-09-24 10:15:00|25985.9|25970.9|25993.4|25978.4|26005.9|25990.9|25980.9|25965.9|77
1632478800000|2021-09-24 10:20:00|25995.9|25980.9|26028.4|26013.4|26033.4|26018.4|25993.4|25978.4|81
1632479100000|2021-09-24 10:25:00|26023.4|26008.4|26013.4|25998.4|26038.4|26023.4|25998.4|25983.4|68
1632479400000|2021-09-24 10:30:00|26010.9|25995.9|26013.4|25998.4|26028.4|26013.4|25993.4|25978.4|205
1632479700000|2021-09-24 10:35:00|26015.9|26000.9|25995.9|25980.9|26018.4|26003.4|25995.9|25980.9|39
1632480000000|2021-09-24 10:40:00|25998.4|25983.4|26005.9|25990.9|26008.4|25993.4|25988.4|25973.4|37
1632480300000|2021-09-24 10:45:00|26008.4|25993.4|26008.4|25993.4|26013.4|25998.4|25998.4|25983.4|23
1632480600000|2021-09-24 10:50:00|26010.9|25995.9|26023.4|26008.4|26025.9|26010.9|26008.4|25993.4|34
1632480900000|2021-09-24 10:55:00|26018.4|26003.4|26013.4|25998.4|26020.9|26005.9|26003.4|25988.4|29
1632481200000|2021-09-24 11:00:00|26010.9|25995.9|25998.4|25983.4|26013.4|25998.4|25993.4|25978.4|33
1632481500000|2021-09-24 11:05:00|26000.9|25985.9|26013.4|25998.4|26018.4|26003.4|25998.4|25983.4|27
1632481800000|2021-09-24 11:10:00|26015.9|26000.9|25993.4|25978.4|26018.4|26003.4|25988.4|25973.4|68
1632482100000|2021-09-24 11:15:00|25988.4|25973.4|25993.4|25978.4|25998.4|25983.4|25983.4|25968.4|37
1632482400000|2021-09-24 11:20:00|25995.9|25980.9|26000.9|25985.9|26008.4|25993.4|25993.4|25978.4|37
1632482700000|2021-09-24 11:25:00|25998.4|25983.4|26018.4|26003.4|26018.4|26003.4|25993.4|25978.4|27
1632483000000|2021-09-24 11:30:00|26015.9|26000.9|26018.4|26003.4|26023.4|26008.4|26008.4|25993.4|22
1632483300000|2021-09-24 11:35:00|26015.9|26000.9|26010.9|25995.9|26018.4|26003.4|26005.9|25990.9|33
1632483600000|2021-09-24 11:40:00|26008.6|25993.6|25993.6|25978.6|26008.6|25993.6|25986.1|25971.1|37
1632483900000|2021-09-24 11:45:00|25996.1|25981.1|25998.6|25983.6|26001.1|25986.1|25986.1|25971.1|39
1632484200000|2021-09-24 11:50:00|26001.1|25986.1|25986.1|25971.1|26001.1|25986.1|25983.6|25968.6|17
1632484500000|2021-09-24 11:55:00|25983.6|25968.6|25981.1|25966.1|25986.1|25971.1|25976.1|25961.1|56
1632484800000|2021-09-24 12:00:00|25978.6|25963.6|25981.1|25966.1|25986.1|25971.1|25971.1|25956.1|67
1632485100000|2021-09-24 12:05:00|25978.6|25963.6|25991.1|25976.1|25991.1|25976.1|25971.1|25956.1|44
1632485400000|2021-09-24 12:10:00|25988.6|25973.6|25953.6|25938.6|25991.1|25976.1|25951.1|25936.1|79
1632485700000|2021-09-24 12:15:00|25951.1|25936.1|25971.1|25956.1|25981.1|25966.1|25951.1|25936.1|74
1632486000000|2021-09-24 12:20:00|25973.6|25958.6|25978.6|25963.6|25981.1|25966.1|25971.1|25956.1|47
1632486300000|2021-09-24 12:25:00|25981.1|25966.1|25991.1|25976.1|25996.1|25981.1|25971.1|25956.1|71
1632486600000|2021-09-24 12:30:00|25986.1|25971.1|25976.1|25961.1|25993.6|25978.6|25971.1|25956.1|66
1632486900000|2021-09-24 12:35:00|25981.1|25966.1|25988.6|25973.6|25991.1|25976.1|25976.1|25961.1|37
1632487200000|2021-09-24 12:40:00|25986.1|25971.1|25993.6|25978.6|25996.1|25981.1|25981.1|25966.1|38
1632487500000|2021-09-24 12:45:00|25996.1|25981.1|25976.1|25961.1|25996.1|25981.1|25971.1|25956.1|76
1632487800000|2021-09-24 12:50:00|25978.6|25963.6|25991.1|25976.1|26001.1|25986.1|25966.1|25951.1|230
1632488100000|2021-09-24 12:55:00|25993.6|25978.6|26006.1|25991.1|26006.1|25991.1|25991.1|25976.1|83
1632488400000|2021-09-24 13:00:00|26011.1|25996.1|26006.1|25991.1|26011.1|25996.1|26001.1|25986.1|81
1632488700000|2021-09-24 13:05:00|26001.1|25986.1|25991.1|25976.1|26006.1|25991.1|25991.1|25976.1|75
1632489000000|2021-09-24 13:10:00|25996.1|25981.1|25986.1|25971.1|25996.1|25981.1|25986.1|25971.1|30
1632489300000|2021-09-24 13:15:00|25988.6|25973.6|25991.1|25976.1|26001.1|25986.1|25988.6|25973.6|43
1632489600000|2021-09-24 13:20:00|25993.6|25978.6|25986.1|25971.1|25993.6|25978.6|25986.1|25971.1|23
1632489900000|2021-09-24 13:25:00|25983.6|25968.6|26006.1|25991.1|26008.6|25993.6|25983.6|25968.6|54
1632490200000|2021-09-24 13:30:00|26008.6|25993.6|26046.1|26031.1|26048.6|26033.6|26001.1|25986.1|127
1632490500000|2021-09-24 13:35:00|26041.1|26026.1|26046.1|26031.1|26056.1|26041.1|26036.1|26021.1|122
1632490800000|2021-09-24 13:40:00|26048.6|26033.6|26046.1|26031.1|26071.1|26056.1|26046.1|26031.1|210
1632491100000|2021-09-24 13:45:00|26043.6|26028.6|26026.1|26011.1|26043.6|26028.6|26006.1|25991.1|183
1632491400000|2021-09-24 13:50:00|26028.6|26013.6|26046.1|26031.1|26058.6|26043.6|26028.6|26013.6|130
1632491700000|2021-09-24 13:55:00|26043.6|26028.6|26071.1|26056.1|26071.1|26056.1|26041.1|26026.1|86
1632492000000|2021-09-24 14:00:00|26066.1|26051.1|26088.6|26073.6|26096.1|26081.1|26066.1|26051.1|230
1632492300000|2021-09-24 14:05:00|26091.1|26076.1|26068.6|26053.6|26091.1|26076.1|26066.1|26051.1|201
1632492600000|2021-09-24 14:10:00|26065.3|26050.3|26027.8|26012.8|26067.8|26052.8|26027.8|26012.8|186
1632492900000|2021-09-24 14:15:00|26025.3|26010.3|26037.8|26022.8|26047.8|26032.8|26017.8|26002.8|117
1632493200000|2021-09-24 14:20:00|26040.3|26025.3|26037.8|26022.8|26052.8|26037.8|26032.8|26017.8|130
1632493500000|2021-09-24 14:25:00|26042.8|26027.8|26032.8|26017.8|26047.8|26032.8|26030.3|26015.3|117
1632493800000|2021-09-24 14:30:00|26035.3|26020.3|26037.8|26022.8|26042.8|26027.8|26022.8|26007.8|211
1632494100000|2021-09-24 14:35:00|26040.3|26025.3|26037.8|26022.8|26052.8|26037.8|26032.8|26017.8|109
1632494400000|2021-09-24 14:40:00|26040.3|26025.3|26032.8|26017.8|26052.8|26037.8|26032.8|26017.8|56
1632494700000|2021-09-24 14:45:00|26037.8|26022.8|26042.8|26027.8|26042.8|26027.8|26022.8|26007.8|86
1632495000000|2021-09-24 14:50:00|26037.8|26022.8|26027.8|26012.8|26042.8|26027.8|26022.8|26007.8|87
1632495300000|2021-09-24 14:55:00|26022.8|26007.8|26025.3|26010.3|26032.8|26017.8|26017.8|26002.8|138
1632495600000|2021-09-24 15:00:00|26022.8|26007.8|26032.8|26017.8|26032.8|26017.8|26012.8|25997.8|197
1632495900000|2021-09-24 15:05:00|26030.3|26015.3|26017.8|26002.8|26030.3|26015.3|26007.8|25992.8|94
1632496200000|2021-09-24 15:10:00|26020.3|26005.3|26017.8|26002.8|26022.8|26007.8|26010.3|25995.3|79
1632496500000|2021-09-24 15:15:00|26015.3|26000.3|26017.8|26002.8|26022.8|26007.8|26012.8|25997.8|103
1632496800000|2021-09-24 15:20:00|26015.3|26000.3|25987.8|25972.8|26015.3|26000.3|25987.8|25972.8|167
1632497100000|2021-09-24 15:25:00|25990.3|25975.3|25987.8|25972.8|25997.8|25982.8|25982.8|25967.8|293
1632497400000|2021-09-24 15:30:00|25990.3|25975.3|25977.8|25962.8|26012.8|25997.8|25977.8|25962.8|536
1632497700000|2021-09-24 15:35:00|25980.3|25965.3|25972.8|25957.8|25982.8|25967.8|25957.8|25942.8|203
1632498000000|2021-09-24 15:40:00|25975.3|25960.3|25960.3|25945.3|25975.3|25960.3|25952.8|25937.8|48
1632498300000|2021-09-24 15:45:00|25962.8|25947.8|25967.8|25952.8|25967.8|25952.8|25960.3|25945.3|10
1632498600000|2021-09-24 15:50:00|25970.3|25950.3|25995.3|25970.3|25995.3|25975.3|25970.3|25950.3|27
1632498900000|2021-09-24 15:55:00|25990.3|25975.3|25995.3|25975.3|25995.3|25975.3|25990.3|25965.3|28
1632499200000|2021-09-24 16:00:00|25990.3|25970.3|25990.3|25970.3|25995.3|25975.3|25985.3|25965.3|7
1632499500000|2021-09-24 16:05:00|25995.3|25975.3|25995.3|25975.3|26000.3|25980.3|25990.3|25965.3|5
1632499800000|2021-09-24 16:10:00|26000.3|25980.3|26005.3|25985.3|26010.3|25985.3|25995.3|25975.3|6
1632500100000|2021-09-24 16:15:00|26000.3|25980.3|26000.3|25980.3|26000.3|25980.3|25995.3|25975.3|11
1632500400000|2021-09-24 16:20:00|26005.3|25985.3|25995.3|25975.3|26005.3|25985.3|25995.3|25975.3|8
1632500700000|2021-09-24 16:25:00|26000.3|25980.3|25995.3|25970.3|26000.3|25980.3|25995.3|25970.3|6
1632501000000|2021-09-24 16:30:00|25990.3|25975.3|25985.3|25965.3|25995.3|25975.3|25985.3|25965.3|7
1632501300000|2021-09-24 16:35:00|25990.3|25970.3|26000.3|25975.3|26005.3|25985.3|25990.3|25970.3|21
1632501600000|2021-09-24 16:40:00|26005.3|25980.3|26005.3|25985.3|26010.3|25990.3|26000.3|25980.3|9
1632501900000|2021-09-24 16:45:00|26000.3|25980.3|26010.3|25990.3|26010.3|25990.3|26000.3|25975.3|17
1632502200000|2021-09-24 16:50:00|26005.3|25985.3|26005.3|25985.3|26010.3|25985.3|26000.3|25980.3|7
1632502500000|2021-09-24 16:55:00|26000.3|25980.3|26000.3|25980.3|26005.3|25980.3|25995.3|25980.3|9
1632502800000|2021-09-24 17:00:00|26005.3|25975.3|26000.3|25980.3|26010.3|25985.3|26000.3|25975.3|4
1632503100000|2021-09-24 17:05:00|26005.3|25975.3|26000.3|25975.3|26005.3|25985.3|26000.3|25975.3|17
1632503400000|2021-09-24 17:10:00|26005.3|25980.3|26005.3|25985.3|26010.3|25990.3|26005.3|25975.3|6
1632503700000|2021-09-24 17:15:00|26000.3|25980.3|26000.3|25980.3|26005.3|25985.3|26000.3|25980.3|10
1632504000000|2021-09-24 17:20:00|26005.3|25985.3|26005.3|25985.3|26005.3|25985.3|25995.3|25975.3|10
1632504300000|2021-09-24 17:25:00|26010.3||26005.3||26010.3||26005.3||1
1632504600000|2021-09-24 17:30:00|26000.3|25980.3|25995.3|25975.3|26005.3|25980.3|25995.3|25975.3|6
1632504900000|2021-09-24 17:35:00|25990.3|25970.3|26000.3|25975.3|26000.3|25980.3|25990.3|25970.3|9
1632505200000|2021-09-24 17:40:00|25995.3|25970.3|26005.3|25985.3|26005.3|25985.3|25990.3|25970.3|6
1632505500000|2021-09-24 17:45:00|26010.3|25980.3|26005.3|25980.3|26010.3|25990.3|26000.3|25980.3|21
1632505800000|2021-09-24 17:50:00|26000.3|25975.3|25995.3|25975.3|26000.3|25980.3|25995.3|25975.3|9
1632506100000|2021-09-24 17:55:00|25990.3|25970.3|25990.3|25970.3|25990.3|25975.3|25990.3|25970.3|0
1632506400000|2021-09-24 18:00:00|25995.3|25975.3|26000.3|25975.3|26000.3|25980.3|25990.3|25970.3|4
1632506700000|2021-09-24 18:05:00|26005.3|25980.3|25995.3|25970.3|26005.3|25980.3|25995.3|25970.3|0
1632507000000|2021-09-24 18:10:00|26000.3|25975.3|25990.3|25965.3|26000.3|25975.3|25990.3|25965.3|3
1632507300000|2021-09-24 18:15:00|25995.3|25970.3|25995.3|25975.3|26000.3|25975.3|25995.3|25965.3|1
1632507600000|2021-09-24 18:20:00|26000.3|25980.3|25995.3|25975.3|26000.3|25980.3|25990.3|25970.3|32
1632507900000|2021-09-24 18:25:00|26000.3|25970.3|25992.8|25977.8|26000.3|25977.8|25992.8|25970.3|3
1632508200000|2021-09-24 18:30:00|25995.3|25980.3|26000.3|25985.3|26000.3|25985.3|25995.3|25980.3|1
1632508500000|2021-09-24 18:35:00|26002.8|25987.8|26002.8|25987.8|26002.8|25987.8|25997.8|25982.8|2
1632508800000|2021-09-24 18:40:00|26000.3|25985.3|26002.8|25987.8|26002.8|25987.8|26000.3|25985.3|0
1632509100000|2021-09-24 18:45:00|26000.3|25985.3|26002.8|25987.8|26002.8|25987.8|26000.3|25985.3|1
1632509400000|2021-09-24 18:50:00|26005.3|25990.3|26010.3|25995.3|26012.8|25997.8|26002.8|25987.8|14
1632509700000|2021-09-24 18:55:00|26007.8|25992.8|26017.8|26002.8|26017.8|26002.8|26007.8|25992.8|2
1632510000000|2021-09-24 19:00:00|26015.3|26000.3|26010.3|25995.3|26015.3|26000.3|26010.3|25995.3|8
1632510300000|2021-09-24 19:05:00|26007.8|25992.8|26005.3|25990.3|26007.8|25992.8|26002.8|25987.8|5
1632510600000|2021-09-24 19:10:00|26002.8|25987.8|26010.3|25995.3|26010.3|25995.3|26000.3|25985.3|9
1632510900000|2021-09-24 19:15:00|26012.8|25997.8|26005.3|25990.3|26012.8|25997.8|26005.3|25990.3|0
1632511200000|2021-09-24 19:20:00|26002.8|25987.8|26015.3|26000.3|26022.8|26007.8|26002.8|25987.8|19
1632511500000|2021-09-24 19:25:00|26017.8|26002.8|26010.3|25995.3|26017.8|26002.8|26010.3|25995.3|0
1632511800000|2021-09-24 19:30:00|26012.8|25997.8|26030.3|26015.3|26032.8|26017.8|26012.8|25997.8|36
1632512100000|2021-09-24 19:35:00|26032.8|26017.8|26027.8|26012.8|26032.8|26017.8|26020.3|26005.3|5
1632512400000|2021-09-24 19:40:00|26030.3|26015.3|26027.8|26012.8|26030.3|26015.3|26022.8|26007.8|3
1632512700000|2021-09-24 19:45:00|26025.3|26010.3|26025.3|26010.3|26032.8|26017.8|26022.8|26007.8|9
1632513000000|2021-09-24 19:50:00|26022.8|26007.8|26027.8|26012.8|26032.8|26017.8|26020.3|26005.3|18
1632513300000|2021-09-24 19:55:00|26030.3|26015.3|26017.8|26002.8|26030.3|26015.3|26012.8|25997.8|22
1632513600000|2021-09-24 20:00:00|26023.8|25983.8|26024.6|25984.6|26038.8|25998.8|26022.8|25982.8|0
1632513900000|2021-09-24 20:05:00|26024.9|25984.9|26024.6|25984.6|26026.4|25986.4|26024.6|25984.6|0
1632514200000|2021-09-24 20:10:00|26024.9|25984.9|26026.4|25986.4|26032.6|25992.6|26024.9|25984.9|0
1632514500000|2021-09-24 20:15:00|26026.7|25986.7|26027.7|25987.7|26029.5|25989.5|26026.7|25986.7|0
1632514800000|2021-09-24 20:20:00|26027.4|25987.4|26026.4|25986.4|26027.7|25987.7|26022.8|25982.8|0
1632515100000|2021-09-24 20:25:00|26026.3|25986.3|26026.4|25986.4|26026.4|25986.4|26024.6|25984.6|0
1632515400000|2021-09-24 20:30:00|26026.7|25986.7|26027.7|25987.7|26027.7|25987.7|26024.6|25984.6|0
1632515700000|2021-09-24 20:35:00|26027.8|25987.8|26029.5|25989.5|26030.8|25990.8|26027.7|25987.7|0
1632516000000|2021-09-24 20:40:00|26029.6|25989.6|26029.5|25989.5|26030.8|25990.8|26027.7|25987.7|0
1632516300000|2021-09-24 20:45:00|26029.2|25989.2|26024.6|25984.6|26029.2|25989.2|26023.9|25983.9|0
1632516600000|2021-09-24 20:50:00|26024.9|25984.9|26026.4|25986.4|26026.4|25986.4|26024.9|25984.9|0
1632516900000|2021-09-24 20:55:00|26026.5|25986.5|26028.9|25988.9|26029.5|25989.5|26026.4|25986.4|0
1632517200000|2021-09-24 21:00:00|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|0
1632693600000|2021-09-26 22:00:00|26049.5|26009.5|26049.1|26009.1|26055.5|26015.5|26046.2|26006.2|0
1632693900000|2021-09-26 22:05:00|26049.4|26009.4|26057.1|26017.1|26059.1|26019.1|26042.9|26002.9|0
1632694200000|2021-09-26 22:10:00|26057|26017|26049.3|26009.3|26057.8|26017.8|26049.3|26009.3|0
1632694500000|2021-09-26 22:15:00|26049.6|26009.6|26082.2|26042.2|26083.5|26043.5|26049.6|26009.6|0
1632694800000|2021-09-26 22:20:00|26082.4|26042.4|26074.2|26034.2|26083.5|26043.5|26074.2|26034.2|0
1632695100000|2021-09-26 22:25:00|26074.4|26034.4|26077.3|26037.3|26077.3|26037.3|26067.9|26027.9|0
1632695400000|2021-09-26 22:30:00|26077|26037|26067.9|26027.9|26082.2|26042.2|26067.9|26027.9|0
1632695700000|2021-09-26 22:35:00|26068.2|26028.2|26071|26031|26074.8|26034.8|26067.9|26027.9|0
1632696000000|2021-09-26 22:40:00|26071.3|26031.3|26072.3|26032.3|26075.4|26035.4|26067.9|26027.9|0
1632696300000|2021-09-26 22:45:00|26072.2|26032.2|26077.3|26037.3|26077.3|26037.3|26067.9|26027.9|0
1632696600000|2021-09-26 22:50:00|26077|26037|26075.4|26035.4|26082.2|26042.2|26075.4|26035.4|0
1632696900000|2021-09-26 22:55:00|26075.6|26035.6|26075.4|26035.4|26079.1|26039.1|26074.2|26034.2|0
1632697200000|2021-09-26 23:00:00|26075.6|26035.6|26071.4|26031.4|26079.7|26039.7|26069.6|26029.6|0
1632697500000|2021-09-26 23:05:00|26071.5|26031.5|26074.5|26034.5|26075.8|26035.8|26068.3|26028.3|0
1632697800000|2021-09-26 23:10:00|26074.2|26034.2|26074.5|26034.5|26075.8|26035.8|26071.4|26031.4|0
1632698100000|2021-09-26 23:15:00|26074.4|26034.4|26069.6|26029.6|26074.5|26034.5|26069.6|26029.6|0
1632698400000|2021-09-26 23:20:00|26069.8|26029.8|26072.7|26032.7|26072.7|26032.7|26069.6|26029.6|0
1632698700000|2021-09-26 23:25:00|26072.4|26032.4|26068.3|26028.3|26072.7|26032.7|26068.3|26028.3|0
1632699000000|2021-09-26 23:30:00|26068.6|26028.6|26054.8|26014.8|26069.6|26029.6|26054.7|26014.7|0
1632699300000|2021-09-26 23:35:00|26055.4|26015.4|26057.2|26017.2|26059.1|26019.1|26052.3|26012.3|0
1632699600000|2021-09-26 23:40:00|26057.4|26017.4|26071.4|26031.4|26075.8|26035.8|26057.4|26017.4|0
1632699900000|2021-09-26 23:45:00|26071.5|26031.5|26072.7|26032.7|26078.2|26038.2|26071.4|26031.4|0
1632700200000|2021-09-26 23:50:00|26072.8|26032.8|26071.4|26031.4|26077.6|26037.6|26069.6|26029.6|0
1632700500000|2021-09-26 23:55:00|26071.5|26031.5|26079.4|26039.4|26082.5|26042.5|26071.5|26031.5|0
1632700800000|2021-09-27 00:00:00|26079.7|26039.7|26123.3|26083.3|26123.3|26083.3|26069.6|26029.6|0
1632701100000|2021-09-27 00:05:00|26123.1|26083.1|26124.2|26084.2|26127.3|26087.3|26118|26078|0
1632701400000|2021-09-27 00:10:00|26124.5|26084.5|26126.5|26086.5|26135.1|26095.1|26120.5|26080.5|0
1632701700000|2021-09-27 00:15:00|26126.2|26086.2|26069.2|26029.2|26127.8|26087.8|26066.1|26026.1|0
1632702000000|2021-09-27 00:20:00|26069.1|26029.1|26066.8|26026.8|26072.9|26032.9|26056.5|26016.5|0
1632702300000|2021-09-27 00:25:00|26066.7|26026.7|26078.9|26038.9|26081.8|26041.8|26063.9|26023.9|0
1632702600000|2021-09-27 00:30:00|26078.7|26038.7|26081.1|26041.1|26085.6|26045.6|26078|26038|0
1632702900000|2021-09-27 00:35:00|26080.9|26040.9|26078.2|26038.2|26084.2|26044.2|26072.2|26032.2|0
1632703200000|2021-09-27 00:40:00|26078|26038|26101.1|26061.1|26101.3|26061.3|26078|26038|0
1632703500000|2021-09-27 00:45:00|26100.9|26060.9|26112.6|26072.6|26118.3|26078.3|26100.9|26060.9|0
1632703800000|2021-09-27 00:50:00|26113.1|26073.1|26123.6|26083.6|26126.7|26086.7|26113.1|26073.1|0
1632704100000|2021-09-27 00:55:00|26124.1|26084.1|26124.6|26084.6|26130.5|26090.5|26117.6|26077.6|0
1632704400000|2021-09-27 01:00:00|26125.1|26085.1|26118.3|26078.3|26130.7|26090.7|26115.4|26075.4|0
1632704700000|2021-09-27 01:05:00|26118.8|26078.8|26125|26085|26127.1|26087.1|26115.5|26075.5|0
1632705000000|2021-09-27 01:10:00|26125.2|26085.2|26113.5|26073.5|26127.9|26087.9|26113.5|26073.5|0
1632705300000|2021-09-27 01:15:00|26114|26074|26128.4|26088.4|26129.8|26089.8|26113.5|26073.5|0
1632705600000|2021-09-27 01:20:00|26128.6|26088.6|26131.6|26091.6|26134.8|26094.8|26125.7|26085.7|0
1632705900000|2021-09-27 01:25:00|26131.5|26091.5|26142.4|26102.4|26142.4|26102.4|26131|26091|0
1632706200000|2021-09-27 01:30:00|26142.5|26102.5|26154.3|26114.3|26154.3|26114.3|26142.5|26102.5|0
1632706500000|2021-09-27 01:35:00|26154.4|26114.4|26167.3|26127.3|26167.9|26127.9|26151.5|26111.5|0
1632706800000|2021-09-27 01:40:00|26167.5|26127.5|26155.5|26115.5|26170.3|26130.3|26152.5|26112.5|0
1632707100000|2021-09-27 01:45:00|26155.6|26115.6|26163.9|26123.9|26169.9|26129.9|26152.5|26112.5|0
1632707400000|2021-09-27 01:50:00|26164.1|26124.1|26172.5|26132.5|26172.8|26132.8|26163.9|26123.9|0
1632707700000|2021-09-27 01:55:00|26172.4|26132.4|26169.9|26129.9|26178.3|26138.3|26169.6|26129.6|0
1632708000000|2021-09-27 02:00:00|26170.1|26130.1|26178.2|26138.2|26178.2|26138.2|26166.6|26126.6|0
1632708300000|2021-09-27 02:05:00|26178.4|26138.4|26180.9|26140.9|26184.2|26144.2|26178|26138|0
1632708600000|2021-09-27 02:10:00|26180.4|26140.4|26173.4|26133.4|26180.4|26140.4|26169|26129|0
1632708900000|2021-09-27 02:15:00|26173.9|26133.9|26166.6|26126.6|26175.3|26135.3|26166.3|26126.3|0
1632709200000|2021-09-27 02:20:00|26166.5|26126.5|26172.9|26132.9|26176|26136|26163.5|26123.5|0
1632709500000|2021-09-27 02:25:00|26172.3|26132.3|26160.8|26120.8|26172.3|26132.3|26160.8|26120.8|0
1632709800000|2021-09-27 02:30:00|26161|26121|26149.4|26109.4|26163.9|26123.9|26146.7|26106.7|0
1632710100000|2021-09-27 02:35:00|26149.6|26109.6|26158|26118|26158.4|26118.4|26149.6|26109.6|0
1632710400000|2021-09-27 02:40:00|26158.1|26118.1|26167.2|26127.2|26168.6|26128.6|26158|26118|0
1632710700000|2021-09-27 02:45:00|26167|26127|26175.8|26135.8|26176|26136|26162.5|26122.5|0
1632711000000|2021-09-27 02:50:00|26175.6|26135.6|26178.4|26138.4|26178.4|26138.4|26165.5|26125.5|0
1632711300000|2021-09-27 02:55:00|26178.2|26138.2|26163.7|26123.7|26178.2|26138.2|26162|26122|0
1632711600000|2021-09-27 03:00:00|26163.5|26123.5|26166.6|26126.6|26172.7|26132.7|26163.5|26123.5|0
1632711900000|2021-09-27 03:05:00|26167.7|26127.7|26166.6|26126.6|26169.6|26129.6|26163.7|26123.7|0
1632712200000|2021-09-27 03:10:00|26165.6|26125.6|26155.7|26115.7|26165.6|26125.6|26155.1|26115.1|0
1632712500000|2021-09-27 03:15:00|26155.9|26115.9|26149.9|26109.9|26158.7|26118.7|26149.9|26109.9|0
1632712800000|2021-09-27 03:20:00|26149.4|26109.4|26146.9|26106.9|26155.7|26115.7|26142.5|26102.5|0
1632713100000|2021-09-27 03:25:00|26147|26107|26140.9|26100.9|26148.3|26108.3|26138.3|26098.3|0
1632713400000|2021-09-27 03:30:00|26138.2|26098.2|26132.3|26092.3|26144|26104|26132.2|26092.2|0
1632713700000|2021-09-27 03:35:00|26132.2|26092.2|26133.9|26093.9|26135.7|26095.7|26130.9|26090.9|0
1632714000000|2021-09-27 03:40:00|26133.4|26093.4|26129.6|26089.6|26133.4|26093.4|26123.5|26083.5|0
1632714300000|2021-09-27 03:45:00|26129.7|26089.7|26120.8|26080.8|26129.7|26089.7|26117.9|26077.9|0
1632714600000|2021-09-27 03:50:00|26120.6|26080.6|26121.8|26081.8|26123.5|26083.5|26114.6|26074.6|0
1632714900000|2021-09-27 03:55:00|26121.9|26081.9|26120.3|26080.3|26123.5|26083.5|26111.1|26071.1|0
1632715200000|2021-09-27 04:00:00|26120.1|26080.1|26128.9|26088.9|26129|26089|26120.1|26080.1|0
1632715500000|2021-09-27 04:05:00|26129|26089|26129|26089|26129|26089|26127.3|26087.3|0
1632715800000|2021-09-27 04:10:00|26129.1|26089.1|26123|26083|26129.1|26089.1|26123|26083|0
1632716100000|2021-09-27 04:15:00|26123.5|26083.5|26125.8|26085.8|26128.7|26088.7|26122.8|26082.8|0
1632716400000|2021-09-27 04:20:00|26126.3|26086.3|26131.6|26091.6|26131.6|26091.6|26125.8|26085.8|0
1632716700000|2021-09-27 04:25:00|26131.4|26091.4|26131.6|26091.6|26131.8|26091.8|26129.9|26089.9|0
1632717000000|2021-09-27 04:30:00|26131.8|26091.8|26131.4|26091.4|26134.4|26094.4|26128.7|26088.7|0
1632717300000|2021-09-27 04:35:00|26131.6|26091.6|26131.3|26091.3|26134.4|26094.4|26128.3|26088.3|0
1632717600000|2021-09-27 04:40:00|26130.7|26090.7|26129.7|26089.7|26131.3|26091.3|26126.6|26086.6|0
1632717900000|2021-09-27 04:45:00|26130.2|26090.2|26122.5|26082.5|26131.3|26091.3|26119.7|26079.7|0
1632718200000|2021-09-27 04:50:00|26122.3|26082.3|26125.8|26085.8|26125.8|26085.8|26119.4|26079.4|0
1632718500000|2021-09-27 04:55:00|26125.6|26085.6|26123|26083|26125.6|26085.6|26119.7|26079.7|0
1632718800000|2021-09-27 05:00:00|26122.8|26082.8|26129.2|26089.2|26129.2|26089.2|26113.5|26073.5|0
1632719100000|2021-09-27 05:05:00|26129|26089|26126.6|26086.6|26134.5|26094.5|26123.2|26083.2|0
1632719400000|2021-09-27 05:10:00|26127.1|26087.1|26131.8|26091.8|26133|26093|26125.2|26085.2|0
1632719700000|2021-09-27 05:15:00|26132|26092|26140.4|26100.4|26140.4|26100.4|26125.9|26085.9|0
1632720000000|2021-09-27 05:20:00|26140.2|26100.2|26145.7|26105.7|26148.6|26108.6|26140|26100|0
1632720300000|2021-09-27 05:25:00|26146.2|26106.2|26148.5|26108.5|26151.4|26111.4|26145.5|26105.5|0
1632720600000|2021-09-27 05:30:00|26148.6|26108.6|26145.5|26105.5|26151.6|26111.6|26141.1|26101.1|0
1632720900000|2021-09-27 05:35:00|26145.7|26105.7|26139.9|26099.9|26145.7|26105.7|26134.2|26094.2|0
1632721200000|2021-09-27 05:40:00|26140|26100|26158.3|26118.3|26158.5|26118.5|26139.9|26099.9|0
1632721500000|2021-09-27 05:45:00|26158.5|26118.5|26180.9|26140.9|26180.9|26140.9|26157.9|26117.9|0
1632721800000|2021-09-27 05:50:00|26180.8|26140.8|26194|26154|26195.6|26155.6|26176.3|26136.3|0
1632722100000|2021-09-27 05:55:00|26193.5|26153.5|26224.1|26184.1|26226.7|26186.7|26192.8|26152.8|0
1632722400000|2021-09-27 06:00:00|26224.5|26184.5|26190.3|26175.3|26237|26197|26167.8|26152.8|98
1632722700000|2021-09-27 06:05:00|26192.8|26177.8|26192.8|26177.8|26197.8|26182.8|26172.8|26157.8|71
1632723000000|2021-09-27 06:10:00|26197.8|26182.8|26210.3|26195.3|26232.8|26217.8|26197.8|26182.8|53
1632723300000|2021-09-27 06:15:00|26212.8|26197.8|26187.8|26172.8|26220.3|26205.3|26187.8|26172.8|42
1632723600000|2021-09-27 06:20:00|26192.8|26177.8|26170.3|26155.3|26192.8|26177.8|26170.3|26155.3|33
1632723900000|2021-09-27 06:25:00|26172.8|26157.8|26180.3|26165.3|26180.3|26165.3|26167.8|26152.8|19
1632724200000|2021-09-27 06:30:00|26182.8|26167.8|26152.8|26137.8|26197.8|26182.8|26152.8|26137.8|12
1632724500000|2021-09-27 06:35:00|26155.3|26140.3|26155.3|26140.3|26165.3|26150.3|26147.8|26132.8|30
1632724800000|2021-09-27 06:40:00|26157.8|26142.8|26170.3|26155.3|26172.8|26157.8|26155.3|26140.3|18
1632725100000|2021-09-27 06:45:00|26172.8|26157.8|26180.3|26165.3|26190.3|26175.3|26172.8|26157.8|24
1632725400000|2021-09-27 06:50:00|26177.8|26162.8|26170.3|26155.3|26177.8|26162.8|26167.8|26152.8|20
1632725700000|2021-09-27 06:55:00|26167.8|26152.8|26157.8|26142.8|26170.3|26155.3|26157.8|26142.8|43
1632726000000|2021-09-27 07:00:00|26155.3|26140.3|26152.8|26137.8|26197.8|26182.8|26142.8|26127.8|522
1632726300000|2021-09-27 07:05:00|26157.8|26142.8|26135.3|26120.3|26167.8|26152.8|26132.8|26117.8|320
1632726600000|2021-09-27 07:10:00|26132.8|26117.8|26110.3|26095.3|26137.8|26122.8|26102.8|26087.8|253
1632726900000|2021-09-27 07:15:00|26112.8|26097.8|26102.8|26087.8|26127.8|26112.8|26097.8|26082.8|180
1632727200000|2021-09-27 07:20:00|26100.3|26085.3|26127.8|26112.8|26127.8|26112.8|26100.3|26085.3|126
1632727500000|2021-09-27 07:25:00|26125.3|26110.3|26112.8|26097.8|26127.8|26112.8|26107.8|26092.8|95
1632727800000|2021-09-27 07:30:00|26115.3|26100.3|26135.3|26120.3|26142.8|26127.8|26107.8|26092.8|177
1632728100000|2021-09-27 07:35:00|26137.8|26122.8|26132.8|26117.8|26152.8|26137.8|26132.8|26117.8|94
1632728400000|2021-09-27 07:40:00|26133.9|26118.9|26123.9|26108.9|26133.9|26118.9|26108.9|26093.9|106
1632728700000|2021-09-27 07:45:00|26121.4|26106.4|26103.9|26088.9|26123.9|26108.9|26103.9|26088.9|125
1632729000000|2021-09-27 07:50:00|26108.9|26093.9|26103.9|26088.9|26118.9|26103.9|26098.9|26083.9|237
1632729300000|2021-09-27 07:55:00|26098.9|26083.9|26093.9|26078.9|26106.4|26091.4|26083.9|26068.9|141
1632729600000|2021-09-27 08:00:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26071.4|26056.4|118
1632729900000|2021-09-27 08:05:00|26083.9|26068.9|26058.9|26043.9|26083.9|26068.9|26058.9|26043.9|113
1632730200000|2021-09-27 08:10:00|26063.9|26048.9|26058.9|26043.9|26068.9|26053.9|26048.9|26033.9|68
1632730500000|2021-09-27 08:15:00|26053.9|26038.9|26053.9|26038.9|26063.9|26048.9|26053.9|26038.9|49
1632730800000|2021-09-27 08:20:00|26051.4|26036.4|26071.4|26056.4|26073.9|26058.9|26043.9|26028.9|115
1632731100000|2021-09-27 08:25:00|26073.9|26058.9|26083.9|26068.9|26093.9|26078.9|26053.9|26038.9|87
1632731400000|2021-09-27 08:30:00|26076.4|26061.4|26076.4|26061.4|26093.9|26078.9|26073.9|26058.9|80
1632731700000|2021-09-27 08:35:00|26073.9|26058.9|26083.9|26068.9|26091.4|26076.4|26073.9|26058.9|65
1632732000000|2021-09-27 08:40:00|26081.4|26066.4|26088.9|26073.9|26093.9|26078.9|26076.4|26061.4|69
1632732300000|2021-09-27 08:45:00|26091.4|26076.4|26078.9|26063.9|26091.4|26076.4|26073.9|26058.9|67
1632732600000|2021-09-27 08:50:00|26081.4|26066.4|26088.9|26073.9|26093.9|26078.9|26073.9|26058.9|36
1632732900000|2021-09-27 08:55:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26078.9|26063.9|25
1632733200000|2021-09-27 09:00:00|26073.9|26058.9|26093.9|26078.9|26103.9|26088.9|26073.9|26058.9|66
1632733500000|2021-09-27 09:05:00|26098.9|26083.9|26113.9|26098.9|26113.9|26098.9|26093.9|26078.9|53
1632733800000|2021-09-27 09:10:00|26116.4|26101.4|26118.9|26103.9|26123.9|26108.9|26113.9|26098.9|78
1632734100000|2021-09-27 09:15:00|26121.4|26106.4|26118.9|26103.9|26123.9|26108.9|26113.9|26098.9|44
1632734400000|2021-09-27 09:20:00|26116.4|26101.4|26118.9|26103.9|26123.9|26108.9|26108.9|26093.9|48
1632734700000|2021-09-27 09:25:00|26113.9|26098.9|26118.9|26103.9|26133.9|26118.9|26113.9|26098.9|106
1632735000000|2021-09-27 09:30:00|26123.9|26108.9|26113.9|26098.9|26133.9|26118.9|26113.9|26098.9|123
1632735300000|2021-09-27 09:35:00|26108.9|26093.9|26123.9|26108.9|26128.9|26113.9|26098.9|26083.9|65
1632735600000|2021-09-27 09:40:00|26126.4|26111.4|26121.4|26106.4|26138.9|26123.9|26118.9|26103.9|140
1632735900000|2021-09-27 09:45:00|26123.9|26108.9|26133.9|26118.9|26143.9|26128.9|26118.9|26103.9|83
1632736200000|2021-09-27 09:50:00|26128.9|26113.9|26113.9|26098.9|26148.9|26133.9|26108.9|26093.9|190
1632736500000|2021-09-27 09:55:00|26116.4|26101.4|26113.9|26098.9|26128.9|26113.9|26103.9|26088.9|116
1632736800000|2021-09-27 10:00:00|26111.4|26096.4|26113.9|26098.9|26113.9|26098.9|26088.9|26073.9|108
1632737100000|2021-09-27 10:05:00|26111.4|26096.4|26128.9|26113.9|26128.9|26113.9|26108.9|26093.9|101
1632737400000|2021-09-27 10:10:00|26131.4|26116.4|26123.9|26108.9|26131.4|26116.4|26118.9|26103.9|289
1632737700000|2021-09-27 10:15:00|26128.9|26113.9|26116.4|26101.4|26138.9|26123.9|26116.4|26101.4|75
1632738000000|2021-09-27 10:20:00|26118.9|26103.9|26098.9|26083.9|26118.9|26103.9|26091.4|26076.4|131
1632738300000|2021-09-27 10:25:00|26101.4|26086.4|26098.9|26083.9|26108.9|26093.9|26098.9|26083.9|62
1632738600000|2021-09-27 10:30:00|26101.4|26086.4|26093.9|26078.9|26113.9|26098.9|26093.9|26078.9|88
1632738900000|2021-09-27 10:35:00|26096.4|26081.4|26103.9|26088.9|26103.9|26088.9|26093.9|26078.9|70
1632739200000|2021-09-27 10:40:00|26101.4|26086.4|26078.9|26063.9|26103.9|26088.9|26078.9|26063.9|120
1632739500000|2021-09-27 10:45:00|26083.9|26068.9|26068.9|26053.9|26088.9|26073.9|26058.9|26043.9|94
1632739800000|2021-09-27 10:50:00|26066.4|26051.4|26058.9|26043.9|26083.9|26068.9|26058.9|26043.9|89
1632740100000|2021-09-27 10:55:00|26056.4|26041.4|26043.9|26028.9|26058.9|26043.9|26036.4|26021.4|102
1632740400000|2021-09-27 11:00:00|26041.4|26026.4|26058.9|26043.9|26063.9|26048.9|26038.9|26023.9|66
1632740700000|2021-09-27 11:05:00|26056.4|26041.4|26028.9|26013.9|26058.9|26043.9|26023.9|26008.9|175
1632741000000|2021-09-27 11:10:00|26033.9|26018.9|26066.4|26051.4|26068.9|26053.9|26028.9|26013.9|265
1632741300000|2021-09-27 11:15:00|26063.9|26048.9|26066.4|26051.4|26068.9|26053.9|26048.9|26033.9|68
1632741600000|2021-09-27 11:20:00|26063.9|26048.9|26053.9|26038.9|26073.9|26058.9|26053.9|26038.9|52
1632741900000|2021-09-27 11:25:00|26056.4|26041.4|26063.9|26048.9|26068.9|26053.9|26053.9|26038.9|35
1632742200000|2021-09-27 11:30:00|26068.9|26053.9|26073.9|26058.9|26076.4|26061.4|26058.9|26043.9|66
1632742500000|2021-09-27 11:35:00|26076.4|26061.4|26073.9|26058.9|26083.9|26068.9|26073.9|26058.9|58
1632742800000|2021-09-27 11:40:00|26072.2|26057.2|26087.2|26072.2|26089.7|26074.7|26072.2|26057.2|42
1632743100000|2021-09-27 11:45:00|26082.2|26067.2|26077.2|26062.2|26082.2|26067.2|26072.2|26057.2|61
1632743400000|2021-09-27 11:50:00|26079.7|26064.7|26069.7|26054.7|26087.2|26072.2|26069.7|26054.7|46
1632743700000|2021-09-27 11:55:00|26067.2|26052.2|26059.7|26044.7|26067.2|26052.2|26052.2|26037.2|34
1632744000000|2021-09-27 12:00:00|26057.2|26042.2|26042.2|26027.2|26057.2|26042.2|26037.2|26022.2|62
1632744300000|2021-09-27 12:05:00|26047.2|26032.2|26042.2|26027.2|26047.2|26032.2|26037.2|26022.2|41
1632744600000|2021-09-27 12:10:00|26044.7|26029.7|26027.2|26012.2|26044.7|26029.7|26017.2|26002.2|121
1632744900000|2021-09-27 12:15:00|26022.2|26007.2|26027.2|26012.2|26042.2|26027.2|26017.2|26002.2|45
1632745200000|2021-09-27 12:20:00|26032.2|26017.2|26037.2|26022.2|26039.7|26024.7|26027.2|26012.2|87
1632745500000|2021-09-27 12:25:00|26034.7|26019.7|26034.7|26019.7|26037.2|26022.2|26022.2|26007.2|47
1632745800000|2021-09-27 12:30:00|26037.2|26022.2|26034.7|26019.7|26042.2|26027.2|26022.2|26007.2|91
1632746100000|2021-09-27 12:35:00|26032.2|26017.2|26034.7|26019.7|26042.2|26027.2|26019.7|26004.7|61
1632746400000|2021-09-27 12:40:00|26037.2|26022.2|26047.2|26032.2|26054.7|26039.7|26029.7|26014.7|50
1632746700000|2021-09-27 12:45:00|26044.7|26029.7|26047.2|26032.2|26052.2|26037.2|26042.2|26027.2|70
1632747000000|2021-09-27 12:50:00|26044.7|26029.7|26037.2|26022.2|26047.2|26032.2|26032.2|26017.2|75
1632747300000|2021-09-27 12:55:00|26034.7|26019.7|26017.2|26002.2|26042.2|26027.2|26017.2|26002.2|58
1632747600000|2021-09-27 13:00:00|26019.7|26004.7|26034.7|26019.7|26044.7|26029.7|26017.2|26002.2|59
1632747900000|2021-09-27 13:05:00|26032.2|26017.2|26042.2|26027.2|26044.7|26029.7|26032.2|26017.2|69
1632748200000|2021-09-27 13:10:00|26039.7|26024.7|26057.2|26042.2|26057.2|26042.2|26039.7|26024.7|27
1632748500000|2021-09-27 13:15:00|26059.7|26044.7|26042.2|26027.2|26067.2|26052.2|26042.2|26027.2|80
1632748800000|2021-09-27 13:20:00|26044.7|26029.7|26039.7|26024.7|26047.2|26032.2|26032.2|26017.2|37
1632749100000|2021-09-27 13:25:00|26037.2|26022.2|26039.7|26024.7|26052.2|26037.2|26037.2|26022.2|193
1632749400000|2021-09-27 13:30:00|26037.2|26022.2|26047.2|26032.2|26067.2|26052.2|26037.2|26022.2|180
1632749700000|2021-09-27 13:35:00|26042.2|26027.2|26032.2|26017.2|26047.2|26032.2|26027.2|26012.2|85
1632750000000|2021-09-27 13:40:00|26037.2|26022.2|26047.2|26032.2|26062.2|26047.2|26027.2|26012.2|110
1632750300000|2021-09-27 13:45:00|26049.7|26034.7|26072.2|26057.2|26084.7|26069.7|26042.2|26027.2|142
1632750600000|2021-09-27 13:50:00|26074.7|26059.7|26082.2|26067.2|26087.2|26072.2|26067.2|26052.2|153
1632750900000|2021-09-27 13:55:00|26084.7|26069.7|26094.7|26079.7|26102.2|26087.2|26079.7|26064.7|94
1632751200000|2021-09-27 14:00:00|26097.2|26082.2|26092.2|26077.2|26099.7|26084.7|26077.2|26062.2|99
1632751500000|2021-09-27 14:05:00|26089.7|26074.7|26097.2|26082.2|26107.2|26092.2|26082.2|26067.2|143
1632751800000|2021-09-27 14:10:00|26096.9|26081.9|26096.9|26081.9|26096.9|26081.9|26071.9|26056.9|120
1632752100000|2021-09-27 14:15:00|26101.9|26086.9|26099.4|26084.4|26106.9|26091.9|26086.9|26071.9|120
1632752400000|2021-09-27 14:20:00|26101.9|26086.9|26116.9|26101.9|26121.9|26106.9|26101.9|26086.9|133
1632752700000|2021-09-27 14:25:00|26114.4|26099.4|26116.9|26101.9|26121.9|26106.9|26101.9|26086.9|64
1632753000000|2021-09-27 14:30:00|26119.4|26104.4|26126.9|26111.9|26131.9|26116.9|26116.9|26101.9|99
1632753300000|2021-09-27 14:35:00|26129.4|26114.4|26136.9|26121.9|26136.9|26121.9|26121.9|26106.9|104
1632753600000|2021-09-27 14:40:00|26141.9|26126.9|26141.9|26126.9|26151.9|26136.9|26141.9|26126.9|111
1632753900000|2021-09-27 14:45:00|26146.9|26131.9|26151.9|26136.9|26156.9|26141.9|26141.9|26126.9|103
1632754200000|2021-09-27 14:50:00|26154.4|26139.4|26144.4|26129.4|26154.4|26139.4|26141.9|26126.9|98
1632754500000|2021-09-27 14:55:00|26141.9|26126.9|26131.9|26116.9|26146.9|26131.9|26126.9|26111.9|139
1632754800000|2021-09-27 15:00:00|26129.4|26114.4|26156.9|26141.9|26159.4|26144.4|26126.9|26111.9|142
1632755100000|2021-09-27 15:05:00|26159.4|26144.4|26156.9|26141.9|26161.9|26146.9|26141.9|26126.9|210
1632755400000|2021-09-27 15:10:00|26151.9|26136.9|26164.4|26149.4|26164.4|26149.4|26146.9|26131.9|104
1632755700000|2021-09-27 15:15:00|26166.9|26151.9|26174.4|26159.4|26176.9|26161.9|26161.9|26146.9|176
1632756000000|2021-09-27 15:20:00|26176.9|26161.9|26156.9|26141.9|26176.9|26161.9|26151.9|26136.9|178
1632756300000|2021-09-27 15:25:00|26154.4|26139.4|26149.4|26134.4|26156.9|26141.9|26136.9|26121.9|195
1632756600000|2021-09-27 15:30:00|26151.9|26136.9|26131.9|26116.9|26166.9|26151.9|26131.9|26116.9|348
1632756900000|2021-09-27 15:35:00|26134.4|26119.4|26131.9|26116.9|26151.9|26136.9|26131.9|26116.9|144
1632757200000|2021-09-27 15:40:00|26134.4|26119.4|26111.9|26096.9|26136.9|26121.9|26111.9|26096.9|41
1632757500000|2021-09-27 15:45:00|26106.9|26091.9|26109.4|26094.4|26111.9|26096.9|26086.9|26071.9|35
1632757800000|2021-09-27 15:50:00|26114.4|26089.4|26114.4|26089.4|26119.4|26099.4|26109.4|26084.4|28
1632758100000|2021-09-27 15:55:00|26109.4|26094.4|26124.4|26104.4|26124.4|26104.4|26109.4|26089.4|18
1632758400000|2021-09-27 16:00:00|26119.4|26099.4|26129.4|26109.4|26129.4|26109.4|26119.4|26094.4|6
1632758700000|2021-09-27 16:05:00|26134.4|26114.4|26124.4|26104.4|26134.4|26114.4|26124.4|26104.4|19
1632759000000|2021-09-27 16:10:00|26129.4|26109.4|26134.4|26109.4|26134.4|26114.4|26129.4|26104.4|14
1632759300000|2021-09-27 16:15:00|26129.4|26114.4|26144.4|26124.4|26149.4|26129.4|26129.4|26109.4|8
1632759600000|2021-09-27 16:20:00|26139.4|26119.4|26149.4|26129.4|26149.4|26129.4|26139.4|26114.4|9
1632759900000|2021-09-27 16:25:00|26144.4|26124.4|26149.4|26129.4|26154.4|26129.4|26144.4|26124.4|2
1632760200000|2021-09-27 16:30:00|26144.4|26124.4|26134.4|26114.4|26144.4|26124.4|26129.4|26114.4|20
1632760500000|2021-09-27 16:35:00|26129.4|26109.4|26134.4|26114.4|26139.4|26119.4|26129.4|26104.4|8
1632760800000|2021-09-27 16:40:00|26129.4|26109.4|26144.4|26119.4|26144.4|26124.4|26129.4|26109.4|8
1632761100000|2021-09-27 16:45:00|26139.4|26114.4|26124.4|26104.4|26139.4|26114.4|26124.4|26099.4|4
1632761400000|2021-09-27 16:50:00|26129.4|26109.4|26134.4|26114.4|26134.4|26114.4|26124.4|26104.4|9
1632761700000|2021-09-27 16:55:00|26139.4|26119.4|26134.4|26114.4|26139.4|26119.4|26129.4|26109.4|13
1632762000000|2021-09-27 17:00:00|26129.4|26109.4|26144.4|26119.4|26144.4|26119.4|26129.4|26104.4|6
1632762300000|2021-09-27 17:05:00|26149.4|26124.4|26154.4|26134.4|26154.4|26134.4|26149.4|26124.4|4
1632762600000|2021-09-27 17:10:00|26159.4|26129.4|26154.4|26134.4|26159.4|26134.4|26144.4|26124.4|6
1632762900000|2021-09-27 17:15:00|26159.4|26129.4|26164.4|26144.4|26169.4|26149.4|26159.4|26129.4|13
1632763200000|2021-09-27 17:20:00|26169.4|26139.4|26164.4|26139.4|26169.4|26149.4|26164.4|26139.4|5
1632763500000|2021-09-27 17:25:00|26159.4|26134.4|26164.4|26144.4|26164.4|26144.4|26154.4|26134.4|1
1632763800000|2021-09-27 17:30:00|26159.4|26139.4|26159.4|26139.4|26159.4|26139.4|26154.4|26129.4|13
1632764100000|2021-09-27 17:35:00|26154.4|26134.4|26159.4|26139.4|26164.4|26144.4|26149.4|26129.4|11
1632764400000|2021-09-27 17:40:00|26164.4|26134.4|26159.4|26139.4|26164.4|26144.4|26159.4|26134.4|3
1632764700000|2021-09-27 17:45:00|26154.4|26134.4|26174.4|26149.4|26174.4|26149.4|26154.4|26134.4|1
1632765000000|2021-09-27 17:50:00|26169.4|26144.4|26179.4|26154.4|26179.4|26154.4|26169.4|26144.4|1
1632765300000|2021-09-27 17:55:00|26184.4|26159.4|26179.4|26159.4|26184.4|26164.4|26174.4|26154.4|8
1632765600000|2021-09-27 18:00:00|26184.4|26154.4|26169.4|26149.4|26184.4|26159.4|26169.4|26144.4|22
1632765900000|2021-09-27 18:05:00|26174.4|26154.4|26174.4|26149.4|26174.4|26154.4|26169.4|26149.4|1
1632766200000|2021-09-27 18:10:00|26169.4|26144.4|26174.4|26154.4|26174.4|26154.4|26164.4|26144.4|4
1632766800000|2021-09-27 18:20:00|26169.4|26149.4|26174.4|26154.4|26174.4|26154.4|26169.4|26149.4|9
1632767100000|2021-09-27 18:25:00|26179.4|26149.4|26186.9|26171.9|26189.4|26171.9|26179.4|26149.4|28
1632767400000|2021-09-27 18:30:00|26191.9|26176.9|26186.9|26171.9|26191.9|26176.9|26181.9|26166.9|22
1632767700000|2021-09-27 18:35:00|26184.4|26169.4|26181.9|26166.9|26184.4|26169.4|26181.9|26166.9|1
1632768000000|2021-09-27 18:40:00|26184.4|26169.4|26186.9|26171.9|26186.9|26171.9|26181.9|26166.9|4
1632768300000|2021-09-27 18:45:00|26184.4|26169.4|26176.9|26161.9|26184.4|26169.4|26176.9|26161.9|5
1632768600000|2021-09-27 18:50:00|26174.4|26159.4|26174.4|26159.4|26174.4|26159.4|26171.9|26156.9|2
1632768900000|2021-09-27 18:55:00|26176.9|26161.9|26179.4|26164.4|26184.4|26169.4|26176.9|26161.9|6
1632769200000|2021-09-27 19:00:00|26176.9|26161.9|26176.9|26161.9|26184.4|26169.4|26176.9|26161.9|1
1632769500000|2021-09-27 19:05:00|26174.4|26159.4|26179.4|26164.4|26181.9|26166.9|26169.4|26154.4|6
1632769800000|2021-09-27 19:10:00|26181.9|26166.9|26186.9|26171.9|26186.9|26171.9|26181.9|26166.9|0
1632770100000|2021-09-27 19:15:00|26184.4|26169.4|26189.4|26174.4|26189.4|26174.4|26181.9|26166.9|15
1632770400000|2021-09-27 19:20:00|26191.9|26176.9|26186.9|26171.9|26191.9|26176.9|26186.9|26171.9|2
1632770700000|2021-09-27 19:25:00|26184.4|26169.4|26171.9|26156.9|26184.4|26169.4|26171.9|26156.9|30
1632771000000|2021-09-27 19:30:00|26176.9|26161.9|26171.9|26156.9|26176.9|26161.9|26171.9|26156.9|7
1632771300000|2021-09-27 19:35:00|26169.4|26154.4|26171.9|26156.9|26176.9|26161.9|26169.4|26154.4|16
1632771600000|2021-09-27 19:40:00|26174.4|26159.4|26169.4|26154.4|26174.4|26159.4|26164.4|26149.4|17
1632771900000|2021-09-27 19:45:00|26171.9|26156.9|26149.4|26134.4|26171.9|26156.9|26149.4|26134.4|7
1632772200000|2021-09-27 19:50:00|26146.9|26131.9|26141.9|26126.9|26151.9|26136.9|26139.4|26124.4|32
1632772500000|2021-09-27 19:55:00|26144.4|26129.4|26156.9|26141.9|26156.9|26141.9|26141.9|26126.9|19
1632772800000|2021-09-27 20:00:00|26169.1|26129.1|26148.8|26108.8|26169.1|26129.1|26137.7|26097.7|0
1632773100000|2021-09-27 20:05:00|26148.6|26108.6|26155.1|26115.1|26156.9|26116.9|26140.8|26100.8|0
1632773400000|2021-09-27 20:10:00|26155.3|26115.3|26161|26121|26164.9|26124.9|26151.9|26111.9|0
1632773700000|2021-09-27 20:15:00|26160|26120|26147|26107|26160|26120|26147|26107|0
1632774000000|2021-09-27 20:20:00|26146.7|26106.7|26143.9|26103.9|26148.8|26108.8|26143.9|26103.9|0
1632774300000|2021-09-27 20:25:00|26144|26104|26148.8|26108.8|26150.1|26110.1|26143.9|26103.9|0
1632774600000|2021-09-27 20:30:00|26148.7|26108.7|26151.9|26111.9|26151.9|26111.9|26147|26107|0
1632774900000|2021-09-27 20:35:00|26151.8|26111.8|26150.1|26110.1|26153.2|26113.2|26150.1|26110.1|0
1632775200000|2021-09-27 20:40:00|26149.9|26109.9|26148.8|26108.8|26149.9|26109.9|26142.1|26102.1|0
1632775500000|2021-09-27 20:45:00|26148.6|26108.6|26150.1|26110.1|26151.9|26111.9|26142.1|26102.1|0
1632775800000|2021-09-27 20:50:00|26149.9|26109.9|26142.1|26102.1|26149.9|26109.9|26139|26099|0
1632776100000|2021-09-27 20:55:00|26142.6|26102.6|26143|26103|26151.9|26111.9|26140.1|26100.1|0
1632776400000|2021-09-27 21:00:00|26143.5|26103.5|26145|26105|26145|26105|26142.5|26102.5|0
1632776700000|2021-09-27 21:05:00|26146.1|26106.1|26142.5|26102.5|26146.6|26106.6|26142.5|26102.5|0
1632777000000|2021-09-27 21:10:00|26143|26103|26138.8|26098.8|26143.5|26103.5|26138.8|26098.8|0
1632777300000|2021-09-27 21:15:00|26140.4|26100.4|26140|26100|26140.4|26100.4|26137.4|26097.4|0
1632777600000|2021-09-27 21:20:00|26141|26101|26141.6|26101.6|26142.1|26102.1|26140.5|26100.5|0
1632777900000|2021-09-27 21:25:00|26141|26101|26140.5|26100.5|26142.1|26102.1|26140.5|26100.5|0
1632778200000|2021-09-27 21:30:00|26140|26100|26139.5|26099.5|26140.5|26100.5|26139.5|26099.5|0
1632778500000|2021-09-27 21:35:00|26139|26099|26136.9|26096.9|26140|26100|26136.9|26096.9|0
1632778800000|2021-09-27 21:40:00|26136.4|26096.4|26138.5|26098.5|26138.5|26098.5|26136.4|26096.4|0
1632779400000|2021-09-27 21:50:00|26139|26099|26140|26100|26140|26100|26139|26099|0
1632779700000|2021-09-27 21:55:00|26139|26099|26140|26100|26140|26100|26139|26099|0
1632780000000|2021-09-27 22:00:00|26140.5|26100.5|26148.2|26108.2|26156.2|26116.2|26140.5|26100.5|0
1632780300000|2021-09-27 22:05:00|26148.5|26108.5|26146.9|26106.9|26150|26110|26142|26102|0
1632780600000|2021-09-27 22:10:00|26147.2|26107.2|26150|26110|26156.2|26116.2|26147.2|26107.2|0
1632780900000|2021-09-27 22:15:00|26150.1|26110.1|26153.1|26113.1|26154.9|26114.9|26150|26110|0
1632781200000|2021-09-27 22:20:00|26153.4|26113.4|26148.2|26108.2|26154.9|26114.9|26145.1|26105.1|0
1632781500000|2021-09-27 22:25:00|26148.3|26108.3|26148.2|26108.2|26150|26110|26145.1|26105.1|0
1632781800000|2021-09-27 22:30:00|26148.5|26108.5|26148.2|26108.2|26153.1|26113.1|26145.1|26105.1|0
1632782100000|2021-09-27 22:35:00|26148.5|26108.5|26151.3|26111.3|26159.4|26119.4|26148.5|26108.5|0
1632782400000|2021-09-27 22:40:00|26151|26111|26142|26102|26151|26111|26141.3|26101.3|0
1632782700000|2021-09-27 22:45:00|26141.7|26101.7|26122.7|26082.7|26141.7|26101.7|26117.8|26077.8|0
1632783000000|2021-09-27 22:50:00|26122.6|26082.6|26121.4|26081.4|26122.7|26082.7|26117.8|26077.8|0
1632783300000|2021-09-27 22:55:00|26121.7|26081.7|26116.5|26076.5|26124.5|26084.5|26116.5|26076.5|0
1632783600000|2021-09-27 23:00:00|26116.8|26076.8|26125.8|26085.8|26129|26089|26116.8|26076.8|0
1632783900000|2021-09-27 23:05:00|26126.1|26086.1|26134.6|26094.6|26135.7|26095.7|26117.8|26077.8|0
1632784200000|2021-09-27 23:10:00|26134.4|26094.4|26135.7|26095.7|26142|26102|26133.9|26093.9|0
1632784500000|2021-09-27 23:15:00|26135.9|26095.9|26135.7|26095.7|26137|26097|26133.9|26093.9|0
1632784800000|2021-09-27 23:20:00|26135.6|26095.6|26133.9|26093.9|26137|26097|26133.9|26093.9|0
1632785100000|2021-09-27 23:25:00|26133.6|26093.6|26132.6|26092.6|26137|26097|26127.7|26087.7|0
1632785400000|2021-09-27 23:30:00|26132.3|26092.3|26143.8|26103.8|26146.9|26106.9|26130.8|26090.8|0
1632785700000|2021-09-27 23:35:00|26143.9|26103.9|26148.2|26108.2|26148.2|26108.2|26143.9|26103.9|0
1632786000000|2021-09-27 23:40:00|26148.5|26108.5|26161.2|26121.2|26164.3|26124.3|26148.5|26108.5|0
1632786300000|2021-09-27 23:45:00|26160.9|26120.9|26148.2|26108.2|26160.9|26120.9|26148.2|26108.2|0
1632786600000|2021-09-27 23:50:00|26147.9|26107.9|26158.1|26118.1|26158.1|26118.1|26145.1|26105.1|0
1632786900000|2021-09-27 23:55:00|26158.3|26118.3|26143.8|26103.8|26161.2|26121.2|26141.3|26101.3|0
1632787200000|2021-09-28 00:00:00|26144|26104|26135.7|26095.7|26146.9|26106.9|26129|26089|0
1632787500000|2021-09-28 00:05:00|26135.5|26095.5|26144.9|26104.9|26146.7|26106.7|26124.5|26084.5|0
1632787800000|2021-09-28 00:10:00|26144.6|26104.6|26139.9|26099.9|26154.8|26114.8|26138.6|26098.6|0
1632788100000|2021-09-28 00:15:00|26140.2|26100.2|26138.5|26098.5|26158.1|26118.1|26133.9|26093.9|0
1632788400000|2021-09-28 00:20:00|26138.4|26098.4|26113.9|26073.9|26138.4|26098.4|26113.9|26073.9|0
1632788700000|2021-09-28 00:25:00|26113.3|26073.3|26114.6|26074.6|26118.7|26078.7|26107.8|26067.8|0
1632789000000|2021-09-28 00:30:00|26115.1|26075.1|26105.6|26065.6|26120.3|26080.3|26097.8|26057.8|0
1632789300000|2021-09-28 00:35:00|26105.5|26065.5|26099.4|26059.4|26108.9|26068.9|26096.2|26056.2|0
1632789600000|2021-09-28 00:40:00|26098.9|26058.9|26103.3|26063.3|26103.5|26063.5|26090.2|26050.2|0
1632789900000|2021-09-28 00:45:00|26103.1|26063.1|26104.7|26064.7|26104.8|26064.8|26097.4|26057.4|0
1632790200000|2021-09-28 00:50:00|26104.8|26064.8|26103.3|26063.3|26106.2|26066.2|26097.4|26057.4|0
1632790500000|2021-09-28 00:55:00|26103.5|26063.5|26114|26074|26114|26074|26103.1|26063.1|0
1632790800000|2021-09-28 01:00:00|26114.5|26074.5|26106.8|26066.8|26115.7|26075.7|26101.5|26061.5|0
1632791100000|2021-09-28 01:05:00|26106.6|26066.6|26101.2|26061.2|26110|26070|26101.2|26061.2|0
1632791400000|2021-09-28 01:10:00|26101.4|26061.4|26093.6|26053.6|26101.4|26061.4|26093.6|26053.6|0
1632791700000|2021-09-28 01:15:00|26093.1|26053.1|26092.4|26052.4|26098.1|26058.1|26087.4|26047.4|0
1632792000000|2021-09-28 01:20:00|26092.9|26052.9|26083.2|26043.2|26095.4|26055.4|26083.2|26043.2|0
1632792300000|2021-09-28 01:25:00|26083.1|26043.1|26097.4|26057.4|26098.9|26058.9|26078.8|26038.8|0
1632792600000|2021-09-28 01:30:00|26097.9|26057.9|26095.9|26055.9|26108|26068|26090.1|26050.1|0
1632792900000|2021-09-28 01:35:00|26096|26056|26111.4|26071.4|26114.2|26074.2|26095.8|26055.8|0
1632793200000|2021-09-28 01:40:00|26111.2|26071.2|26108.1|26068.1|26116.6|26076.6|26102.1|26062.1|0
1632793500000|2021-09-28 01:45:00|26108.2|26068.2|26119|26079|26123.7|26083.7|26108.1|26068.1|0
1632793800000|2021-09-28 01:50:00|26119.6|26079.6|26140.3|26100.3|26141.9|26101.9|26119.6|26079.6|0
1632794100000|2021-09-28 01:55:00|26140.8|26100.8|26147.9|26107.9|26147.9|26107.9|26132.9|26092.9|0
1632794400000|2021-09-28 02:00:00|26147.8|26107.8|26152.3|26112.3|26154.2|26114.2|26147.8|26107.8|0
1632794700000|2021-09-28 02:05:00|26152.8|26112.8|26164.5|26124.5|26169.4|26129.4|26150.7|26110.7|0
1632795000000|2021-09-28 02:10:00|26164.6|26124.6|26162|26122|26169.6|26129.6|26158.5|26118.5|0
1632795300000|2021-09-28 02:15:00|26162.5|26122.5|26163|26123|26165.9|26125.9|26157.3|26117.3|0
1632795600000|2021-09-28 02:20:00|26163.1|26123.1|26166.1|26126.1|26172|26132|26162.8|26122.8|0
1632795900000|2021-09-28 02:25:00|26166.3|26126.3|26182|26142|26184.1|26144.1|26166.3|26126.3|0
1632796200000|2021-09-28 02:30:00|26182.1|26142.1|26177.5|26137.5|26183.5|26143.5|26174.6|26134.6|0
1632796500000|2021-09-28 02:35:00|26177.7|26137.7|26177.3|26137.3|26180.4|26140.4|26171.3|26131.3|0
1632796800000|2021-09-28 02:40:00|26177.5|26137.5|26186.8|26146.8|26186.8|26146.8|26168.5|26128.5|0
1632797100000|2021-09-28 02:45:00|26186.3|26146.3|26186.7|26146.7|26186.8|26146.8|26176.3|26136.3|0
1632797400000|2021-09-28 02:50:00|26186.8|26146.8|26191.3|26151.3|26192.8|26152.8|26186.8|26146.8|0
1632797700000|2021-09-28 02:55:00|26191.9|26151.9|26184.6|26144.6|26194.5|26154.5|26181.4|26141.4|0
1632798000000|2021-09-28 03:00:00|26184.7|26144.7|26188.5|26148.5|26194.4|26154.4|26183.3|26143.3|0
1632798300000|2021-09-28 03:05:00|26189|26149|26185.5|26145.5|26192.6|26152.6|26182.6|26142.6|0
1632798600000|2021-09-28 03:10:00|26186.6|26146.6|26188.3|26148.3|26191.1|26151.1|26182.3|26142.3|0
1632798900000|2021-09-28 03:15:00|26188.5|26148.5|26182.8|26142.8|26191.6|26151.6|26180.9|26140.9|0
1632799200000|2021-09-28 03:20:00|26183|26143|26176.8|26136.8|26185.8|26145.8|26176.6|26136.6|0
1632799500000|2021-09-28 03:25:00|26177.3|26137.3|26182.1|26142.1|26182.1|26142.1|26176.1|26136.1|0
1632799800000|2021-09-28 03:30:00|26181.9|26141.9|26179.2|26139.2|26182.3|26142.3|26176.2|26136.2|0
1632800100000|2021-09-28 03:35:00|26179.4|26139.4|26161.1|26121.1|26179.4|26139.4|26158.1|26118.1|0
1632800400000|2021-09-28 03:40:00|26161|26121|26164.3|26124.3|26164.3|26124.3|26155.5|26115.5|0
1632800700000|2021-09-28 03:45:00|26164.1|26124.1|26161.6|26121.6|26167.4|26127.4|26161.6|26121.6|0
1632801000000|2021-09-28 03:50:00|26161.7|26121.7|26143.9|26103.9|26164.7|26124.7|26143.7|26103.7|0
1632801300000|2021-09-28 03:55:00|26143.7|26103.7|26143|26103|26146.9|26106.9|26140.1|26100.1|0
1632801600000|2021-09-28 04:00:00|26143.2|26103.2|26145.8|26105.8|26149.3|26109.3|26142.9|26102.9|0
1632801900000|2021-09-28 04:05:00|26146|26106|26148|26108|26157.1|26117.1|26146|26106|0
1632802200000|2021-09-28 04:10:00|26148.1|26108.1|26160.1|26120.1|26162.8|26122.8|26141.7|26101.7|0
1632802500000|2021-09-28 04:15:00|26159.9|26119.9|26169.1|26129.1|26169.1|26129.1|26159.8|26119.8|0
1632802800000|2021-09-28 04:20:00|26168.9|26128.9|26166.1|26126.1|26169.1|26129.1|26163.4|26123.4|0
1632803100000|2021-09-28 04:25:00|26166.3|26126.3|26168.9|26128.9|26170.1|26130.1|26163.4|26123.4|0
1632803400000|2021-09-28 04:30:00|26168.4|26128.4|26154.4|26114.4|26168.9|26128.9|26149.4|26109.4|0
1632803700000|2021-09-28 04:35:00|26153.9|26113.9|26166.7|26126.7|26166.7|26126.7|26151.1|26111.1|0
1632804000000|2021-09-28 04:40:00|26166.9|26126.9|26172.7|26132.7|26173.1|26133.1|26166.9|26126.9|0
1632804300000|2021-09-28 04:45:00|26172.6|26132.6|26176|26136|26179|26139|26169.6|26129.6|0
1632804600000|2021-09-28 04:50:00|26175.8|26135.8|26178.4|26138.4|26178.8|26138.8|26173.8|26133.8|0
1632804900000|2021-09-28 04:55:00|26178.6|26138.6|26181.5|26141.5|26184.5|26144.5|26175.3|26135.3|0
1632805200000|2021-09-28 05:00:00|26182.1|26142.1|26171.3|26131.3|26188.8|26148.8|26168.2|26128.2|0
1632805500000|2021-09-28 05:05:00|26170.3|26130.3|26179.6|26139.6|26181.2|26141.2|26168.5|26128.5|0
1632805800000|2021-09-28 05:10:00|26179.8|26139.8|26181.4|26141.4|26182.7|26142.7|26170.8|26130.8|0
1632806100000|2021-09-28 05:15:00|26180.8|26140.8|26180.9|26140.9|26188.3|26148.3|26175.8|26135.8|0
1632806400000|2021-09-28 05:20:00|26181.4|26141.4|26178.8|26138.8|26183.5|26143.5|26175.7|26135.7|0
1632806700000|2021-09-28 05:25:00|26179.3|26139.3|26176.4|26136.4|26180.3|26140.3|26171.4|26131.4|0
1632807000000|2021-09-28 05:30:00|26177.6|26137.6|26186.2|26146.2|26186.2|26146.2|26159.8|26119.8|0
1632807300000|2021-09-28 05:35:00|26186|26146|26185.6|26145.6|26186|26146|26179.8|26139.8|0
1632807600000|2021-09-28 05:40:00|26185.5|26145.5|26180.3|26140.3|26191.9|26151.9|26174.2|26134.2|0
1632807900000|2021-09-28 05:45:00|26179.7|26139.7|26198.4|26158.4|26201.4|26161.4|26178.9|26138.9|0
1632808200000|2021-09-28 05:50:00|26198.6|26158.6|26201.7|26161.7|26207.8|26167.8|26193.9|26153.9|0
1632808500000|2021-09-28 05:55:00|26201.9|26161.9|26211.1|26171.1|26215.4|26175.4|26196.6|26156.6|0
1632808800000|2021-09-28 06:00:00|26210.6|26170.6|26206.9|26191.9|26224.4|26209.4|26194.4|26155.2|78
1632809100000|2021-09-28 06:05:00|26204.4|26189.4|26191.9|26176.9|26211.9|26196.9|26189.4|26174.4|24
1632809400000|2021-09-28 06:10:00|26189.4|26174.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|19
1632809700000|2021-09-28 06:15:00|26191.9|26176.9|26194.4|26179.4|26201.9|26186.9|26176.9|26161.9|50
1632810000000|2021-09-28 06:20:00|26191.9|26176.9|26149.4|26134.4|26196.9|26181.9|26144.4|26129.4|24
1632810300000|2021-09-28 06:25:00|26146.9|26131.9|26149.4|26134.4|26154.4|26139.4|26141.9|26126.9|7
1632810600000|2021-09-28 06:30:00|26146.9|26131.9|26131.9|26116.9|26146.9|26131.9|26121.9|26106.9|14
1632810900000|2021-09-28 06:35:00|26129.4|26114.4|26131.9|26116.9|26136.9|26121.9|26121.9|26106.9|11
1632811200000|2021-09-28 06:40:00|26134.4|26119.4|26139.4|26124.4|26139.4|26124.4|26126.9|26111.9|17
1632811500000|2021-09-28 06:45:00|26136.9|26121.9|26146.9|26131.9|26151.9|26136.9|26134.4|26119.4|10
1632811800000|2021-09-28 06:50:00|26149.4|26134.4|26134.4|26119.4|26156.9|26141.9|26131.9|26116.9|29
1632812100000|2021-09-28 06:55:00|26131.9|26116.9|26121.9|26106.9|26136.9|26121.9|26111.9|26096.9|124
1632812400000|2021-09-28 07:00:00|26124.4|26109.4|26214.4|26199.4|26216.9|26201.9|26124.4|26109.4|732
1632812700000|2021-09-28 07:05:00|26211.9|26196.9|26226.9|26211.9|26236.9|26221.9|26201.9|26186.9|600
1632813000000|2021-09-28 07:10:00|26221.9|26206.9|26191.9|26176.9|26226.9|26211.9|26191.9|26176.9|451
1632813300000|2021-09-28 07:15:00|26186.9|26171.9|26156.9|26141.9|26196.9|26181.9|26154.4|26139.4|304
1632813600000|2021-09-28 07:20:00|26154.4|26139.4|26116.9|26101.9|26156.9|26141.9|26116.9|26101.9|300
1632813900000|2021-09-28 07:25:00|26121.9|26106.9|26051.9|26036.9|26121.9|26106.9|26051.9|26036.9|320
1632814200000|2021-09-28 07:30:00|26046.9|26031.9|26071.9|26056.9|26071.9|26056.9|26036.9|26021.9|298
1632814500000|2021-09-28 07:35:00|26069.4|26054.4|26066.9|26051.9|26071.9|26056.9|26041.9|26026.9|211
1632814800000|2021-09-28 07:40:00|26064.4|26049.4|26019.4|26004.4|26064.4|26049.4|26016.9|26001.9|138
1632815100000|2021-09-28 07:45:00|26014.4|25999.4|26001.9|25986.9|26019.4|26004.4|25989.4|25974.4|195
1632815400000|2021-09-28 07:50:00|26004.4|25989.4|26031.9|26016.9|26034.4|26019.4|25999.4|25984.4|156
1632815700000|2021-09-28 07:55:00|26029.4|26014.4|26046.9|26031.9|26049.4|26034.4|26009.4|25994.4|106
1632816000000|2021-09-28 08:00:00|26049.4|26034.4|26024.4|26009.4|26054.4|26039.4|26024.4|26009.4|111
1632816300000|2021-09-28 08:05:00|26021.9|26006.9|25969.4|25954.4|26024.4|26009.4|25969.4|25954.4|186
1632816600000|2021-09-28 08:10:00|25971.9|25956.9|25969.4|25954.4|25974.4|25959.4|25929.4|25914.4|217
1632816900000|2021-09-28 08:15:00|25971.9|25956.9|25944.4|25929.4|25974.4|25959.4|25939.4|25924.4|249
1632817200000|2021-09-28 08:20:00|25946.9|25931.9|25944.4|25929.4|25946.9|25931.9|25924.4|25909.4|117
1632817500000|2021-09-28 08:25:00|25941.9|25926.9|25964.4|25949.4|25964.4|25949.4|25939.4|25924.4|157
1632817800000|2021-09-28 08:30:00|25969.4|25954.4|25989.4|25974.4|26014.4|25999.4|25966.9|25951.9|152
1632818100000|2021-09-28 08:35:00|25991.9|25976.9|25979.4|25964.4|25991.9|25976.9|25959.4|25944.4|105
1632818400000|2021-09-28 08:40:00|25976.9|25961.9|25939.4|25924.4|25979.4|25964.4|25939.4|25924.4|187
1632818700000|2021-09-28 08:45:00|25944.4|25929.4|25954.4|25939.4|25961.9|25946.9|25939.4|25924.4|80
1632819000000|2021-09-28 08:50:00|25956.9|25941.9|25959.4|25944.4|25979.4|25964.4|25949.4|25934.4|162
1632819300000|2021-09-28 08:55:00|25961.9|25946.9|25974.4|25959.4|25974.4|25959.4|25951.9|25936.9|80
1632819600000|2021-09-28 09:00:00|25969.4|25954.4|25979.4|25964.4|25984.4|25969.4|25969.4|25954.4|89
1632819900000|2021-09-28 09:05:00|25976.9|25961.9|25979.4|25964.4|25984.4|25969.4|25969.4|25954.4|145
1632820200000|2021-09-28 09:10:00|25974.4|25959.4|25966.9|25951.9|25976.9|25961.9|25954.4|25939.4|84
1632820500000|2021-09-28 09:15:00|25969.4|25954.4|25961.9|25946.9|25969.4|25954.4|25954.4|25939.4|104
1632820800000|2021-09-28 09:20:00|25964.4|25949.4|25939.4|25924.4|25969.4|25954.4|25939.4|25924.4|92
1632821100000|2021-09-28 09:25:00|25934.4|25919.4|25954.4|25939.4|25959.4|25944.4|25934.4|25919.4|68
1632821400000|2021-09-28 09:30:00|25949.4|25934.4|25919.4|25904.4|25949.4|25934.4|25919.4|25904.4|138
1632821700000|2021-09-28 09:35:00|25924.4|25909.4|25914.4|25899.4|25929.4|25914.4|25914.4|25899.4|146
1632822000000|2021-09-28 09:40:00|25911.9|25896.9|25921.9|25906.9|25944.4|25929.4|25909.4|25894.4|124
1632822300000|2021-09-28 09:45:00|25924.4|25909.4|25899.4|25884.4|25924.4|25909.4|25894.4|25879.4|207
1632822600000|2021-09-28 09:50:00|25904.4|25889.4|25861.9|25846.9|25904.4|25889.4|25859.4|25844.4|176
1632822900000|2021-09-28 09:55:00|25859.4|25844.4|25834.4|25819.4|25861.9|25846.9|25814.4|25799.4|386
1632823200000|2021-09-28 10:00:00|25831.9|25816.9|25839.4|25824.4|25844.4|25829.4|25819.4|25804.4|121
1632823500000|2021-09-28 10:05:00|25836.9|25821.9|25831.9|25816.9|25839.4|25824.4|25819.4|25804.4|73
1632823800000|2021-09-28 10:10:00|25829.4|25814.4|25816.9|25801.9|25831.9|25816.9|25809.4|25794.4|130
1632824100000|2021-09-28 10:15:00|25819.4|25804.4|25809.4|25794.4|25819.4|25804.4|25799.4|25784.4|150
1632824400000|2021-09-28 10:20:00|25814.4|25799.4|25841.9|25826.9|25844.4|25829.4|25809.4|25794.4|128
1632824700000|2021-09-28 10:25:00|25839.4|25824.4|25849.4|25834.4|25856.9|25841.9|25829.4|25814.4|65
1632825000000|2021-09-28 10:30:00|25844.4|25829.4|25856.9|25841.9|25866.9|25851.9|25839.4|25824.4|127
1632825300000|2021-09-28 10:35:00|25859.4|25844.4|25861.9|25846.9|25874.4|25859.4|25854.4|25839.4|67
1632825600000|2021-09-28 10:40:00|25859.4|25844.4|25844.4|25829.4|25869.4|25854.4|25839.4|25824.4|171
1632825900000|2021-09-28 10:45:00|25849.4|25834.4|25881.9|25866.9|25884.4|25869.4|25844.4|25829.4|68
1632826200000|2021-09-28 10:50:00|25884.4|25869.4|25849.4|25834.4|25884.4|25869.4|25846.9|25831.9|149
1632826500000|2021-09-28 10:55:00|25851.9|25836.9|25839.4|25824.4|25869.4|25854.4|25839.4|25824.4|80
1632826800000|2021-09-28 11:00:00|25849.4|25834.4|25856.9|25841.9|25874.4|25859.4|25844.4|25829.4|98
1632827100000|2021-09-28 11:05:00|25854.4|25839.4|25829.4|25814.4|25854.4|25839.4|25829.4|25814.4|131
1632827400000|2021-09-28 11:10:00|25831.9|25816.9|25819.4|25804.4|25834.4|25819.4|25816.9|25801.9|66
1632827700000|2021-09-28 11:15:00|25814.4|25799.4|25834.4|25819.4|25834.4|25819.4|25814.4|25799.4|77
1632828000000|2021-09-28 11:20:00|25831.9|25816.9|25826.9|25811.9|25834.4|25819.4|25811.9|25796.9|105
1632828300000|2021-09-28 11:25:00|25829.4|25814.4|25839.4|25824.4|25844.4|25829.4|25819.4|25804.4|98
1632828600000|2021-09-28 11:30:00|25836.9|25821.9|25839.4|25824.4|25879.4|25864.4|25834.4|25819.4|130
1632828900000|2021-09-28 11:35:00|25841.9|25826.9|25871.9|25856.9|25879.4|25864.4|25839.4|25824.4|101
1632829200000|2021-09-28 11:40:00|25873.8|25858.8|25916.3|25901.3|25916.3|25901.3|25873.8|25858.8|178
1632829500000|2021-09-28 11:45:00|25918.8|25903.8|25916.3|25901.3|25936.3|25921.3|25911.3|25896.3|117
1632829800000|2021-09-28 11:50:00|25918.8|25903.8|25916.3|25901.3|25926.3|25911.3|25911.3|25896.3|82
1632830100000|2021-09-28 11:55:00|25918.8|25903.8|25938.8|25923.8|25941.3|25926.3|25911.3|25896.3|43
1632830400000|2021-09-28 12:00:00|25941.3|25926.3|25936.3|25921.3|25946.3|25931.3|25926.3|25911.3|80
1632830700000|2021-09-28 12:05:00|25941.3|25926.3|25946.3|25931.3|25956.3|25941.3|25921.3|25906.3|183
1632831000000|2021-09-28 12:10:00|25941.3|25926.3|25946.3|25931.3|25966.3|25951.3|25936.3|25921.3|110
1632831300000|2021-09-28 12:15:00|25943.8|25928.8|25951.3|25936.3|25966.3|25951.3|25941.3|25926.3|123
1632831600000|2021-09-28 12:20:00|25953.8|25938.8|25936.3|25921.3|25961.3|25946.3|25936.3|25921.3|55
1632831900000|2021-09-28 12:25:00|25933.8|25918.8|25931.3|25916.3|25943.8|25928.8|25926.3|25911.3|38
1632832200000|2021-09-28 12:30:00|25928.8|25913.8|25916.3|25901.3|25936.3|25921.3|25906.3|25891.3|68
1632832500000|2021-09-28 12:35:00|25911.3|25896.3|25906.3|25891.3|25916.3|25901.3|25896.3|25881.3|101
1632832800000|2021-09-28 12:40:00|25903.8|25888.8|25876.3|25861.3|25906.3|25891.3|25871.3|25856.3|125
1632833100000|2021-09-28 12:45:00|25871.3|25856.3|25883.8|25868.8|25886.3|25871.3|25856.3|25841.3|105
1632833400000|2021-09-28 12:50:00|25881.3|25866.3|25871.3|25856.3|25881.3|25866.3|25861.3|25846.3|35
1632833700000|2021-09-28 12:55:00|25866.3|25851.3|25871.3|25856.3|25876.3|25861.3|25856.3|25841.3|75
1632834000000|2021-09-28 13:00:00|25868.8|25853.8|25861.3|25846.3|25876.3|25861.3|25851.3|25836.3|87
1632834300000|2021-09-28 13:05:00|25858.8|25843.8|25881.3|25866.3|25881.3|25866.3|25851.3|25836.3|82
1632834600000|2021-09-28 13:10:00|25876.3|25861.3|25906.3|25891.3|25906.3|25891.3|25866.3|25851.3|110
1632834900000|2021-09-28 13:15:00|25903.8|25888.8|25911.3|25896.3|25916.3|25901.3|25891.3|25876.3|104
1632835200000|2021-09-28 13:20:00|25916.3|25901.3|25891.3|25876.3|25923.8|25908.8|25891.3|25876.3|81
1632835500000|2021-09-28 13:25:00|25888.8|25873.8|25881.3|25866.3|25891.3|25876.3|25871.3|25856.3|120
1632835800000|2021-09-28 13:30:00|25876.3|25861.3|25893.8|25878.8|25911.3|25896.3|25871.3|25856.3|547
1632836100000|2021-09-28 13:35:00|25896.3|25881.3|25896.3|25881.3|25911.3|25896.3|25876.3|25861.3|219
1632836400000|2021-09-28 13:40:00|25891.3|25876.3|25866.3|25851.3|25908.8|25893.8|25866.3|25851.3|174
1632836700000|2021-09-28 13:45:00|25861.3|25846.3|25813.8|25798.8|25866.3|25851.3|25811.3|25796.3|221
1632837000000|2021-09-28 13:50:00|25811.3|25796.3|25808.8|25793.8|25811.3|25796.3|25783.8|25768.8|307
1632837300000|2021-09-28 13:55:00|25806.3|25791.3|25816.3|25801.3|25816.3|25801.3|25786.3|25771.3|185
1632837600000|2021-09-28 14:00:00|25811.3|25796.3|25761.3|25746.3|25811.3|25796.3|25738.8|25723.8|366
1632837900000|2021-09-28 14:05:00|25766.3|25751.3|25711.3|25696.3|25766.3|25751.3|25711.3|25696.3|256
1632838200000|2021-09-28 14:10:00|25711.7|25696.7|25701.7|25686.7|25714.2|25699.2|25686.7|25671.7|393
1632838500000|2021-09-28 14:15:00|25696.7|25681.7|25656.7|25641.7|25701.7|25686.7|25641.7|25626.7|821
1632838800000|2021-09-28 14:20:00|25651.7|25636.7|25641.7|25626.7|25651.7|25636.7|25611.7|25596.7|365
1632839100000|2021-09-28 14:25:00|25644.2|25629.2|25651.7|25636.7|25659.2|25644.2|25616.7|25601.7|703
1632839400000|2021-09-28 14:30:00|25646.7|25631.7|25656.7|25641.7|25666.7|25651.7|25631.7|25616.7|396
1632839700000|2021-09-28 14:35:00|25651.7|25636.7|25676.7|25661.7|25686.7|25671.7|25626.7|25611.7|239
1632840000000|2021-09-28 14:40:00|25674.2|25659.2|25681.7|25666.7|25691.7|25676.7|25656.7|25641.7|209
1632840300000|2021-09-28 14:45:00|25684.2|25669.2|25691.7|25676.7|25716.7|25701.7|25676.7|25661.7|247
1632840600000|2021-09-28 14:50:00|25694.2|25679.2|25686.7|25671.7|25706.7|25691.7|25671.7|25656.7|316
1632840900000|2021-09-28 14:55:00|25691.7|25676.7|25689.2|25674.2|25696.7|25681.7|25676.7|25661.7|141
1632841200000|2021-09-28 15:00:00|25686.7|25671.7|25676.7|25661.7|25696.7|25681.7|25671.7|25656.7|116
1632841500000|2021-09-28 15:05:00|25674.2|25659.2|25646.7|25631.7|25691.7|25676.7|25646.7|25631.7|224
1632841800000|2021-09-28 15:10:00|25644.2|25629.2|25631.7|25616.7|25656.7|25641.7|25631.7|25616.7|164
1632842100000|2021-09-28 15:15:00|25629.2|25614.2|25656.7|25641.7|25656.7|25641.7|25616.7|25601.7|304
1632842400000|2021-09-28 15:20:00|25651.7|25636.7|25646.7|25631.7|25666.7|25651.7|25636.7|25621.7|270
1632842700000|2021-09-28 15:25:00|25651.7|25636.7|25631.7|25616.7|25661.7|25646.7|25626.7|25611.7|383
1632843000000|2021-09-28 15:30:00|25634.2|25619.2|25596.7|25581.7|25646.7|25631.7|25586.7|25571.7|863
1632843300000|2021-09-28 15:35:00|25594.2|25579.2|25589.2|25574.2|25601.7|25586.7|25561.7|25546.7|425
1632843600000|2021-09-28 15:40:00|25591.7|25576.7|25554.2|25539.2|25591.7|25576.7|25549.2|25534.2|114
1632843900000|2021-09-28 15:45:00|25556.7|25541.7|25559.2|25544.2|25571.7|25556.7|25544.2|25529.2|71
1632844200000|2021-09-28 15:50:00|25564.2|25539.2|25594.2|25574.2|25594.2|25574.2|25549.2|25524.2|73
1632844500000|2021-09-28 15:55:00|25589.2|25569.2|25594.2|25574.2|25599.2|25579.2|25584.2|25564.2|29
1632844800000|2021-09-28 16:00:00|25599.2|25569.2|25579.2|25559.2|25604.2|25579.2|25569.2|25549.2|35
1632845100000|2021-09-28 16:05:00|25574.2|25554.2|25589.2|25569.2|25599.2|25579.2|25569.2|25544.2|28
1632845400000|2021-09-28 16:10:00|25584.2|25564.2|25609.2|25584.2|25614.2|25594.2|25584.2|25564.2|34
1632845700000|2021-09-28 16:15:00|25604.2|25589.2|25599.2|25579.2|25619.2|25599.2|25599.2|25574.2|23
1632846000000|2021-09-28 16:20:00|25604.2|25574.2|25599.2|25574.2|25604.2|25584.2|25584.2|25564.2|6
1632846300000|2021-09-28 16:25:00|25604.2|25579.2|25594.2|25574.2|25614.2|25594.2|25594.2|25574.2|9
1632846600000|2021-09-28 16:30:00|25589.2|25569.2|25584.2|25559.2|25589.2|25569.2|25564.2|25544.2|11
1632846900000|2021-09-28 16:35:00|25579.2|25554.2|25574.2|25554.2|25579.2|25559.2|25569.2|25544.2|9
1632847200000|2021-09-28 16:40:00|25569.2|25549.2|25554.2|25534.2|25574.2|25549.2|25554.2|25529.2|32
1632847500000|2021-09-28 16:45:00|25549.2|25529.2|25544.2|25524.2|25559.2|25534.2|25544.2|25519.2|23
1632847800000|2021-09-28 16:50:00|25549.2|25519.2|25549.2|25529.2|25569.2|25544.2|25549.2|25519.2|18
1632848100000|2021-09-28 16:55:00|25554.2|25534.2|25549.2|25524.2|25564.2|25544.2|25539.2|25519.2|12
1632848400000|2021-09-28 17:00:00|25554.2|25529.2|25554.2|25529.2|25554.2|25534.2|25534.2|25514.2|25
1632848700000|2021-09-28 17:05:00|25549.2|25524.2|25559.2|25539.2|25569.2|25549.2|25529.2|25509.2|20
1632849000000|2021-09-28 17:10:00|25564.2|25544.2|25579.2|25559.2|25579.2|25559.2|25554.2|25534.2|31
1632849300000|2021-09-28 17:15:00|25584.2|25554.2|25599.2|25574.2|25599.2|25579.2|25579.2|25554.2|9
1632849600000|2021-09-28 17:20:00|25594.2|25569.2|25609.2|25584.2|25614.2|25589.2|25594.2|25569.2|12
1632849900000|2021-09-28 17:25:00|25614.2|25589.2|25619.2|25594.2|25634.2|25614.2|25614.2|25589.2|36
1632850200000|2021-09-28 17:30:00|25614.2|25589.2|25599.2|25579.2|25619.2|25594.2|25594.2|25574.2|11
1632850500000|2021-09-28 17:35:00|25594.2|25574.2|25604.2|25584.2|25604.2|25584.2|25594.2|25574.2|6
1632850800000|2021-09-28 17:40:00|25609.2|25589.2|25604.2|25584.2|25624.2|25599.2|25604.2|25579.2|21
1632851100000|2021-09-28 17:45:00|25609.2|25579.2|25584.2|25564.2|25614.2|25594.2|25579.2|25559.2|37
1632851400000|2021-09-28 17:50:00|25589.2|25569.2|25579.2|25559.2|25594.2|25569.2|25579.2|25554.2|7
1632851700000|2021-09-28 17:55:00|25584.2|25554.2|25569.2|25549.2|25584.2|25564.2|25569.2|25544.2|5
1632852000000|2021-09-28 18:00:00|25574.2|25544.2|25574.2|25549.2|25579.2|25554.2|25564.2|25539.2|3
1632852300000|2021-09-28 18:05:00|25569.2|25544.2|25569.2|25549.2|25579.2|25559.2|25564.2|25539.2|6
1632852600000|2021-09-28 18:10:00|25564.2|25544.2|25554.2|25534.2|25569.2|25544.2|25544.2|25524.2|7
1632852900000|2021-09-28 18:15:00|25559.2|25539.2|25599.2|25574.2|25599.2|25579.2|25559.2|25534.2|17
1632853200000|2021-09-28 18:20:00|25594.2|25579.2|25624.2|25604.2|25624.2|25604.2|25594.2|25579.2|18
1632853500000|2021-09-28 18:25:00|25629.2|25599.2|25629.2|25614.2|25634.2|25614.2|25604.2|25584.2|38
1632853800000|2021-09-28 18:30:00|25626.7|25611.7|25606.7|25591.7|25629.2|25614.2|25604.2|25589.2|7
1632854100000|2021-09-28 18:35:00|25609.2|25594.2|25604.2|25589.2|25611.7|25596.7|25594.2|25579.2|5
1632854400000|2021-09-28 18:40:00|25601.7|25586.7|25621.7|25606.7|25621.7|25606.7|25599.2|25584.2|14
1632854700000|2021-09-28 18:45:00|25626.7|25611.7|25654.2|25639.2|25659.2|25644.2|25626.7|25611.7|53
1632855000000|2021-09-28 18:50:00|25656.7|25641.7|25659.2|25644.2|25664.2|25649.2|25656.7|25641.7|14
1632855300000|2021-09-28 18:55:00|25656.7|25641.7|25659.2|25644.2|25666.7|25651.7|25656.7|25641.7|23
1632855600000|2021-09-28 19:00:00|25661.7|25646.7|25666.7|25651.7|25671.7|25656.7|25656.7|25641.7|19
1632855900000|2021-09-28 19:05:00|25664.2|25649.2|25686.7|25671.7|25696.7|25681.7|25661.7|25646.7|42
1632856200000|2021-09-28 19:10:00|25684.2|25669.2|25684.2|25669.2|25694.2|25679.2|25681.7|25666.7|15
1632856500000|2021-09-28 19:15:00|25686.7|25671.7|25679.2|25664.2|25694.2|25679.2|25679.2|25664.2|7
1632856800000|2021-09-28 19:20:00|25676.7|25661.7|25654.2|25639.2|25689.2|25674.2|25654.2|25639.2|11
1632857100000|2021-09-28 19:25:00|25651.7|25636.7|25621.7|25606.7|25651.7|25636.7|25621.7|25606.7|47
1632857400000|2021-09-28 19:30:00|25624.2|25609.2|25619.2|25604.2|25629.2|25614.2|25616.7|25601.7|7
1632857700000|2021-09-28 19:35:00|25616.7|25601.7|25609.2|25594.2|25626.7|25611.7|25606.7|25591.7|37
1632858000000|2021-09-28 19:40:00|25606.7|25591.7|25614.2|25599.2|25639.2|25624.2|25606.7|25591.7|15
1632858300000|2021-09-28 19:45:00|25616.7|25601.7|25589.2|25574.2|25621.7|25606.7|25589.2|25574.2|13
1632858600000|2021-09-28 19:50:00|25591.7|25576.7|25584.2|25569.2|25596.7|25581.7|25581.7|25566.7|44
1632858900000|2021-09-28 19:55:00|25586.7|25571.7|25596.7|25581.7|25599.2|25584.2|25579.2|25564.2|40
1632859200000|2021-09-28 20:00:00|25626|25586|25647.8|25607.8|25651.4|25611.4|25617.7|25577.7|0
1632859500000|2021-09-28 20:05:00|25648|25608|25633.4|25593.4|25652.7|25612.7|25611.6|25571.6|0
1632859800000|2021-09-28 20:10:00|25634|25594|25635.2|25595.2|25640.1|25600.1|25617.8|25577.8|0
1632860100000|2021-09-28 20:15:00|25635.4|25595.4|25624|25584|25638.3|25598.3|25610.9|25570.9|0
1632860400000|2021-09-28 20:20:00|25624.1|25584.1|25612.7|25572.7|25628.9|25588.9|25612.7|25572.7|0
1632860700000|2021-09-28 20:25:00|25613.3|25573.3|25635.2|25595.2|25640.1|25600.1|25612.7|25572.7|0
1632861000000|2021-09-28 20:30:00|25634.9|25594.9|25622.2|25582.2|25636.5|25596.5|25620.4|25580.4|0
1632861300000|2021-09-28 20:35:00|25622.5|25582.5|25631.6|25591.6|25641.5|25601.5|25622.2|25582.2|0
1632861600000|2021-09-28 20:40:00|25631.9|25591.9|25642.8|25602.8|25642.8|25602.8|25625.4|25585.4|0
1632861900000|2021-09-28 20:45:00|25643.1|25603.1|25654|25614|25659|25619|25643.1|25603.1|0
1632862200000|2021-09-28 20:50:00|25654.3|25614.3|25649.1|25609.1|25657.1|25617.1|25638.4|25598.4|0
1632862500000|2021-09-28 20:55:00|25649.3|25609.3|25635.4|25595.4|25652.7|25612.7|25632.8|25592.8|0
1632862800000|2021-09-28 21:00:00|25634.9|25594.9|25634.3|25594.3|25636.4|25596.4|25632.3|25592.3|0
1632863100000|2021-09-28 21:05:00|25633.3|25593.3|25636.9|25596.9|25636.9|25596.9|25633.3|25593.3|0
1632863400000|2021-09-28 21:10:00|25637.5|25597.5|25638.5|25598.5|25639.5|25599.5|25637.5|25597.5|0
1632863700000|2021-09-28 21:15:00|25639|25599|25639|25599|25640.6|25600.6|25638.5|25598.5|0
1632864000000|2021-09-28 21:20:00|25638.5|25598.5|25641.1|25601.1|25642.6|25602.6|25638.5|25598.5|0
1632864300000|2021-09-28 21:25:00|25641.6|25601.6|25640.1|25600.1|25641.6|25601.6|25640.1|25600.1|0
1632864600000|2021-09-28 21:30:00|25639.5|25599.5|25638|25598|25639.5|25599.5|25637.5|25597.5|0
1632864900000|2021-09-28 21:35:00|25637.5|25597.5|25636.9|25596.9|25637.5|25597.5|25636.4|25596.4|0
1632865200000|2021-09-28 21:40:00|25638|25598|25637.5|25597.5|25639|25599|25636.9|25596.9|0
1632865500000|2021-09-28 21:45:00|25636.9|25596.9|25634.3|25594.3|25636.9|25596.9|25632.8|25592.8|0
1632865800000|2021-09-28 21:50:00|25635.4|25595.4|25635.4|25595.4|25635.9|25595.9|25634.3|25594.3|0
1632866100000|2021-09-28 21:55:00|25635.9|25595.9|25636.4|25596.4|25636.9|25596.9|25635.9|25595.9|0
1632866400000|2021-09-28 22:00:00|25638.8|25598.8|25652.7|25612.7|25662.7|25622.7|25638.8|25598.8|0
1632866700000|2021-09-28 22:05:00|25652.4|25612.4|25657.1|25617.1|25662.7|25622.7|25650.9|25610.9|0
1632867000000|2021-09-28 22:10:00|25657.3|25617.3|25657.1|25617.1|25665.2|25625.2|25655.8|25615.8|0
1632867300000|2021-09-28 22:15:00|25657.4|25617.4|25662.1|25622.1|25667|25627|25657.4|25617.4|0
1632867600000|2021-09-28 22:20:00|25662.4|25622.4|25655.8|25615.8|25668.4|25628.4|25654|25614|0
1632867900000|2021-09-28 22:25:00|25656|25616|25650.9|25610.9|25659|25619|25647.8|25607.8|0
1632868200000|2021-09-28 22:30:00|25651.2|25611.2|25670.2|25630.2|25673.3|25633.3|25650.9|25610.9|0
1632868500000|2021-09-28 22:35:00|25670.4|25630.4|25654.7|25614.7|25676.5|25636.5|25654.7|25614.7|0
1632868800000|2021-09-28 22:40:00|25654.9|25614.9|25643.4|25603.4|25660.9|25620.9|25638.5|25598.5|0
1632869100000|2021-09-28 22:45:00|25643.2|25603.2|25673.4|25633.4|25673.4|25633.4|25641.6|25601.6|0
1632869400000|2021-09-28 22:50:00|25673.2|25633.2|25669|25629|25673.2|25633.2|25662.2|25622.2|0
1632869700000|2021-09-28 22:55:00|25668.9|25628.9|25667.2|25627.2|25673.4|25633.4|25667.2|25627.2|0
1632870000000|2021-09-28 23:00:00|25667.4|25627.4|25667.2|25627.2|25678.5|25638.5|25657.9|25617.9|0
1632870300000|2021-09-28 23:05:00|25667.8|25627.8|25667.2|25627.2|25672.2|25632.2|25664.1|25624.1|0
1632870600000|2021-09-28 23:10:00|25667.5|25627.5|25672.2|25632.2|25672.2|25632.2|25659.2|25619.2|0
1632870900000|2021-09-28 23:15:00|25672.5|25632.5|25672.2|25632.2|25680.3|25640.3|25671|25631|0
1632871200000|2021-09-28 23:20:00|25672.3|25632.3|25667.2|25627.2|25676.6|25636.6|25661|25621|0
1632871500000|2021-09-28 23:25:00|25667.1|25627.1|25662.3|25622.3|25667.2|25627.2|25657.9|25617.9|0
1632871800000|2021-09-28 23:30:00|25662|25622|25641.7|25601.7|25662|25622|25638.6|25598.6|0
1632872100000|2021-09-28 23:35:00|25641.6|25601.6|25644.6|25604.6|25644.8|25604.8|25630.5|25590.5|0
1632872400000|2021-09-28 23:40:00|25643.5|25603.5|25649.8|25609.8|25650.4|25610.4|25643.5|25603.5|0
1632872700000|2021-09-28 23:45:00|25650.1|25610.1|25664.1|25624.1|25664.1|25624.1|25650.1|25610.1|0
1632873000000|2021-09-28 23:50:00|25663.9|25623.9|25680.3|25640.3|25684.7|25644.7|25661|25621|0
1632873300000|2021-09-28 23:55:00|25680.5|25640.5|25675.5|25635.5|25687.8|25647.8|25664.3|25624.3|0
1632873600000|2021-09-29 00:00:00|25675.3|25635.3|25696.4|25656.4|25699.8|25659.8|25671.1|25631.1|0
1632873900000|2021-09-29 00:05:00|25698|25658|25692.8|25652.8|25707.3|25667.3|25692.8|25652.8|0
1632874200000|2021-09-29 00:10:00|25693|25653|25687.8|25647.8|25695.9|25655.9|25680.3|25640.3|0
1632874500000|2021-09-29 00:15:00|25688.1|25648.1|25672.1|25632.1|25690.9|25650.9|25648.1|25608.1|0
1632874800000|2021-09-29 00:20:00|25671.5|25631.5|25683.8|25643.8|25690.5|25650.5|25670.4|25630.4|0
1632875100000|2021-09-29 00:25:00|25683.4|25643.4|25691.2|25651.2|25693.3|25653.3|25671.3|25631.3|0
1632875400000|2021-09-29 00:30:00|25690.7|25650.7|25697.5|25657.5|25702.2|25662.2|25687.3|25647.3|0
1632875700000|2021-09-29 00:35:00|25697.4|25657.4|25712.4|25672.4|25719.8|25679.8|25697.4|25657.4|0
1632876000000|2021-09-29 00:40:00|25711.9|25671.9|25708.6|25668.6|25720.1|25680.1|25707.2|25667.2|0
1632876300000|2021-09-29 00:45:00|25709.1|25669.1|25701.6|25661.6|25710.1|25670.1|25701.3|25661.3|0
1632876600000|2021-09-29 00:50:00|25701.5|25661.5|25695.4|25655.4|25701.5|25661.5|25686|25646|0
1632876900000|2021-09-29 00:55:00|25695.6|25655.6|25685.3|25645.3|25698.9|25658.9|25675.4|25635.4|0
1632877200000|2021-09-29 01:00:00|25685.2|25645.2|25681|25641|25693.3|25653.3|25677.7|25637.7|0
1632877500000|2021-09-29 01:05:00|25681.1|25641.1|25653.3|25613.3|25681.2|25641.2|25648.8|25608.8|0
1632877800000|2021-09-29 01:10:00|25652.8|25612.8|25668.8|25628.8|25672.1|25632.1|25648.7|25608.7|0
1632878100000|2021-09-29 01:15:00|25668.7|25628.7|25648|25608|25678|25638|25643.5|25603.5|0
1632878400000|2021-09-29 01:20:00|25647.8|25607.8|25623.2|25583.2|25647.8|25607.8|25621.4|25581.4|0
1632878700000|2021-09-29 01:25:00|25623.3|25583.3|25602.3|25562.3|25632.2|25592.2|25596.1|25556.1|0
1632879000000|2021-09-29 01:30:00|25601.8|25561.8|25582.2|25542.2|25601.8|25561.8|25569.7|25529.7|0
1632879300000|2021-09-29 01:35:00|25582.4|25542.4|25600.8|25560.8|25611.7|25571.7|25581|25541|0
1632879600000|2021-09-29 01:40:00|25601|25561|25629.1|25589.1|25633.4|25593.4|25599.6|25559.6|0
1632879900000|2021-09-29 01:45:00|25629.6|25589.6|25620.4|25580.4|25635.5|25595.5|25613.8|25573.8|0
1632880200000|2021-09-29 01:50:00|25621|25581|25595.4|25555.4|25623.4|25583.4|25589|25549|0
1632880500000|2021-09-29 01:55:00|25595.6|25555.6|25612.8|25572.8|25616|25576|25595.6|25555.6|0
1632880800000|2021-09-29 02:00:00|25613.3|25573.3|25643.2|25603.2|25643.4|25603.4|25605.9|25565.9|0
1632881100000|2021-09-29 02:05:00|25643.4|25603.4|25627.8|25587.8|25650.8|25610.8|25626.8|25586.8|0
1632881400000|2021-09-29 02:10:00|25627.2|25587.2|25637.3|25597.3|25642.5|25602.5|25623.8|25583.8|0
1632881700000|2021-09-29 02:15:00|25637.4|25597.4|25639.4|25599.4|25645.5|25605.5|25625.3|25585.3|0
1632882000000|2021-09-29 02:20:00|25639.9|25599.9|25665.1|25625.1|25666.8|25626.8|25639.9|25599.9|0
1632882300000|2021-09-29 02:25:00|25666.7|25626.7|25674.6|25634.6|25678.3|25638.3|25663.9|25623.9|0
1632882600000|2021-09-29 02:30:00|25674.1|25634.1|25658|25618|25675|25635|25656.6|25616.6|0
1632882900000|2021-09-29 02:35:00|25658.5|25618.5|25664|25624|25674.8|25634.8|25658.5|25618.5|0
1632883200000|2021-09-29 02:40:00|25664.6|25624.6|25654|25614|25668.9|25628.9|25649.1|25609.1|0
1632883500000|2021-09-29 02:45:00|25653.5|25613.5|25658.2|25618.2|25661.2|25621.2|25649.6|25609.6|0
1632883800000|2021-09-29 02:50:00|25658.3|25618.3|25651.6|25611.6|25661.3|25621.3|25648.6|25608.6|0
1632884100000|2021-09-29 02:55:00|25651.7|25611.7|25649.1|25609.1|25655.9|25615.9|25645.7|25605.7|0
1632884400000|2021-09-29 03:00:00|25649.7|25609.7|25650.4|25610.4|25664.4|25624.4|25649|25609|0
1632884700000|2021-09-29 03:05:00|25650.9|25610.9|25638.8|25598.8|25654.7|25614.7|25629.3|25589.3|0
1632885000000|2021-09-29 03:10:00|25638.9|25598.9|25655.5|25615.5|25657.1|25617.1|25638.7|25598.7|0
1632885300000|2021-09-29 03:15:00|25656.1|25616.1|25658.9|25618.9|25660.6|25620.6|25638.7|25598.7|0
1632885600000|2021-09-29 03:20:00|25659.4|25619.4|25668.1|25628.1|25676.1|25636.1|25659.4|25619.4|0
1632885900000|2021-09-29 03:25:00|25668.2|25628.2|25683.5|25643.5|25685.1|25645.1|25668.2|25628.2|0
1632886200000|2021-09-29 03:30:00|25683.3|25643.3|25670.1|25630.1|25685.1|25645.1|25666.8|25626.8|0
1632886500000|2021-09-29 03:35:00|25670|25630|25665.5|25625.5|25673.3|25633.3|25660.9|25620.9|0
1632886800000|2021-09-29 03:40:00|25667|25627|25674.8|25634.8|25676.4|25636.4|25667|25627|0
1632887100000|2021-09-29 03:45:00|25674.3|25634.3|25659.7|25619.7|25676.6|25636.6|25658.3|25618.3|0
1632887400000|2021-09-29 03:50:00|25659.8|25619.8|25661.7|25621.7|25673.8|25633.8|25658.7|25618.7|0
1632887700000|2021-09-29 03:55:00|25661.6|25621.6|25661.5|25621.5|25667.4|25627.4|25658|25618|0
1632888000000|2021-09-29 04:00:00|25661|25621|25653.5|25613.5|25661|25621|25643.9|25603.9|0
1632888300000|2021-09-29 04:05:00|25653.3|25613.3|25665.6|25625.6|25667.4|25627.4|25653.3|25613.3|0
1632888600000|2021-09-29 04:10:00|25665.5|25625.5|25656.1|25616.1|25666|25626|25654.9|25614.9|0
1632888900000|2021-09-29 04:15:00|25655.9|25615.9|25665.5|25625.5|25665.6|25625.6|25647.1|25607.1|0
1632889200000|2021-09-29 04:20:00|25664.9|25624.9|25672.3|25632.3|25674.8|25634.8|25664.2|25624.2|0
1632889500000|2021-09-29 04:25:00|25672.5|25632.5|25672.8|25632.8|25683.3|25643.3|25671|25631|0
1632889800000|2021-09-29 04:30:00|25672.2|25632.2|25686.8|25646.8|25686.8|25646.8|25666.7|25626.7|0
1632890100000|2021-09-29 04:35:00|25687|25647|25703|25663|25703|25663|25680.6|25640.6|0
1632890400000|2021-09-29 04:40:00|25703.5|25663.5|25702.3|25662.3|25713.6|25673.6|25698.6|25658.6|0
1632890700000|2021-09-29 04:45:00|25701.6|25661.6|25709|25669|25713.9|25673.9|25701.4|25661.4|0
1632891000000|2021-09-29 04:50:00|25709.2|25669.2|25716.3|25676.3|25716.3|25676.3|25704.7|25664.7|0
1632891300000|2021-09-29 04:55:00|25715.8|25675.8|25715.2|25675.2|25719.3|25679.3|25705.5|25665.5|0
1632891600000|2021-09-29 05:00:00|25714|25674|25720.8|25680.8|25720.9|25680.9|25695.7|25655.7|0
1632891900000|2021-09-29 05:05:00|25720.2|25680.2|25696|25656|25723.9|25683.9|25680.2|25640.2|0
1632892200000|2021-09-29 05:10:00|25696.2|25656.2|25665.5|25625.5|25698.3|25658.3|25654.5|25614.5|0
1632892500000|2021-09-29 05:15:00|25666|25626|25692.2|25652.2|25692.2|25652.2|25662.4|25622.4|0
1632892800000|2021-09-29 05:20:00|25692.4|25652.4|25676.7|25636.7|25709.6|25669.6|25676.4|25636.4|0
1632893100000|2021-09-29 05:25:00|25675.4|25635.4|25691.8|25651.8|25704.9|25664.9|25675.4|25635.4|0
1632893400000|2021-09-29 05:30:00|25692.4|25652.4|25707.6|25667.6|25714.4|25674.4|25692.4|25652.4|0
1632893700000|2021-09-29 05:35:00|25706.1|25666.1|25721.2|25681.2|25734|25694|25699.6|25659.6|0
1632894000000|2021-09-29 05:40:00|25720.2|25680.2|25736.4|25696.4|25741.9|25701.9|25718.3|25678.3|0
1632894300000|2021-09-29 05:45:00|25736.2|25696.2|25717.2|25677.2|25746.9|25706.9|25710.6|25670.6|0
1632894600000|2021-09-29 05:50:00|25715.7|25675.7|25707.2|25667.2|25724.9|25684.9|25693.5|25653.5|0
1632894900000|2021-09-29 05:55:00|25707.7|25667.7|25727|25687|25727|25687|25682.2|25642.2|0
1632895200000|2021-09-29 06:00:00|25729.2|25689.2|25711.7|25696.7|25775.3|25735.3|25706.7|25689.2|55
1632895500000|2021-09-29 06:05:00|25709.2|25694.2|25694.2|25679.2|25711.7|25696.7|25686.7|25671.7|40
1632895800000|2021-09-29 06:10:00|25691.7|25676.7|25726.7|25711.7|25731.7|25716.7|25691.7|25676.7|40
1632896100000|2021-09-29 06:15:00|25729.2|25714.2|25744.2|25729.2|25746.7|25731.7|25726.7|25711.7|61
1632896400000|2021-09-29 06:20:00|25741.7|25726.7|25729.2|25714.2|25751.7|25736.7|25726.7|25711.7|21
1632896700000|2021-09-29 06:25:00|25726.7|25711.7|25694.2|25679.2|25731.7|25716.7|25691.7|25676.7|13
1632897000000|2021-09-29 06:30:00|25696.7|25681.7|25691.7|25676.7|25699.2|25684.2|25681.7|25666.7|41
1632897300000|2021-09-29 06:35:00|25679.2|25664.2|25684.2|25669.2|25691.7|25676.7|25669.2|25654.2|44
1632897600000|2021-09-29 06:40:00|25681.7|25666.7|25714.2|25699.2|25716.7|25701.7|25674.2|25659.2|28
1632897900000|2021-09-29 06:45:00|25711.7|25696.7|25729.2|25714.2|25729.2|25714.2|25711.7|25696.7|14
1632898200000|2021-09-29 06:50:00|25726.7|25711.7|25716.7|25701.7|25736.7|25721.7|25714.2|25699.2|13
1632898500000|2021-09-29 06:55:00|25714.2|25699.2|25726.7|25711.7|25734.2|25719.2|25706.7|25691.7|32
1632898800000|2021-09-29 07:00:00|25729.2|25714.2|25661.7|25646.7|25746.7|25731.7|25656.7|25641.7|826
1632899100000|2021-09-29 07:05:00|25659.2|25644.2|25721.7|25706.7|25741.7|25726.7|25656.7|25641.7|416
1632899400000|2021-09-29 07:10:00|25724.2|25709.2|25714.2|25699.2|25726.7|25711.7|25699.2|25684.2|251
1632899700000|2021-09-29 07:15:00|25716.7|25701.7|25741.7|25726.7|25751.7|25736.7|25716.7|25701.7|371
1632900000000|2021-09-29 07:20:00|25746.7|25731.7|25756.7|25741.7|25771.7|25756.7|25746.7|25731.7|335
1632900300000|2021-09-29 07:25:00|25759.2|25744.2|25739.2|25724.2|25766.7|25751.7|25736.7|25721.7|216
1632900600000|2021-09-29 07:30:00|25736.7|25721.7|25771.7|25756.7|25776.7|25761.7|25736.7|25721.7|245
1632900900000|2021-09-29 07:35:00|25774.2|25759.2|25786.7|25771.7|25791.7|25776.7|25769.2|25754.2|214
1632901200000|2021-09-29 07:40:00|25784.1|25769.1|25764.1|25749.1|25784.1|25769.1|25759.1|25744.1|161
1632901500000|2021-09-29 07:45:00|25766.6|25751.6|25769.1|25754.1|25779.1|25764.1|25729.1|25714.1|250
1632901800000|2021-09-29 07:50:00|25774.1|25759.1|25764.1|25749.1|25789.1|25774.1|25764.1|25749.1|221
1632902100000|2021-09-29 07:55:00|25766.6|25751.6|25779.1|25764.1|25779.1|25764.1|25759.1|25744.1|69
1632902400000|2021-09-29 08:00:00|25776.6|25761.6|25769.1|25754.1|25779.1|25764.1|25764.1|25749.1|107
1632902700000|2021-09-29 08:05:00|25764.1|25749.1|25754.1|25739.1|25769.1|25754.1|25744.1|25729.1|120
1632903000000|2021-09-29 08:10:00|25759.1|25744.1|25749.1|25734.1|25759.1|25744.1|25744.1|25729.1|84
1632903300000|2021-09-29 08:15:00|25754.1|25739.1|25704.1|25689.1|25764.1|25749.1|25704.1|25689.1|122
1632903600000|2021-09-29 08:20:00|25701.6|25686.6|25721.6|25706.6|25729.1|25714.1|25699.1|25684.1|98
1632903900000|2021-09-29 08:25:00|25724.1|25709.1|25734.1|25719.1|25739.1|25724.1|25719.1|25704.1|36
1632904200000|2021-09-29 08:30:00|25731.6|25716.6|25749.1|25734.1|25769.1|25754.1|25724.1|25709.1|208
1632904500000|2021-09-29 08:35:00|25751.6|25736.6|25756.6|25741.6|25764.1|25749.1|25736.6|25721.6|89
1632904800000|2021-09-29 08:40:00|25754.1|25739.1|25759.1|25744.1|25774.1|25759.1|25754.1|25739.1|92
1632905100000|2021-09-29 08:45:00|25761.6|25746.6|25774.1|25759.1|25774.1|25759.1|25749.1|25734.1|61
1632905400000|2021-09-29 08:50:00|25776.6|25761.6|25779.1|25764.1|25784.1|25769.1|25769.1|25754.1|168
1632905700000|2021-09-29 08:55:00|25784.1|25769.1|25791.6|25776.6|25794.1|25779.1|25779.1|25764.1|106
1632906000000|2021-09-29 09:00:00|25794.1|25779.1|25804.1|25789.1|25804.1|25789.1|25784.1|25769.1|165
1632906300000|2021-09-29 09:05:00|25809.1|25794.1|25816.6|25801.6|25819.1|25804.1|25804.1|25789.1|170
1632906600000|2021-09-29 09:10:00|25819.1|25804.1|25814.1|25799.1|25824.1|25809.1|25799.1|25784.1|92
1632906900000|2021-09-29 09:15:00|25811.6|25796.6|25784.1|25769.1|25814.1|25799.1|25779.1|25764.1|87
1632907200000|2021-09-29 09:20:00|25789.1|25774.1|25769.1|25754.1|25804.1|25789.1|25764.1|25749.1|62
1632907500000|2021-09-29 09:25:00|25766.6|25751.6|25791.6|25776.6|25796.6|25781.6|25764.1|25749.1|62
1632907800000|2021-09-29 09:30:00|25794.1|25779.1|25794.1|25779.1|25801.6|25786.6|25784.1|25769.1|41
1632908100000|2021-09-29 09:35:00|25796.6|25781.6|25789.1|25774.1|25804.1|25789.1|25779.1|25764.1|28
1632908400000|2021-09-29 09:40:00|25794.1|25779.1|25796.6|25781.6|25799.1|25784.1|25784.1|25769.1|55
1632908700000|2021-09-29 09:45:00|25794.1|25779.1|25811.6|25796.6|25814.1|25799.1|25794.1|25779.1|64
1632909000000|2021-09-29 09:50:00|25809.1|25794.1|25814.1|25799.1|25819.1|25804.1|25804.1|25789.1|26
1632909300000|2021-09-29 09:55:00|25809.1|25794.1|25816.6|25801.6|25819.1|25804.1|25804.1|25789.1|62
1632909600000|2021-09-29 10:00:00|25814.1|25799.1|25819.1|25804.1|25834.1|25819.1|25814.1|25799.1|103
1632909900000|2021-09-29 10:05:00|25821.6|25806.6|25819.1|25804.1|25834.1|25819.1|25819.1|25804.1|66
1632910200000|2021-09-29 10:10:00|25821.6|25806.6|25804.1|25789.1|25824.1|25809.1|25799.1|25784.1|62
1632910500000|2021-09-29 10:15:00|25809.1|25794.1|25806.6|25791.6|25819.1|25804.1|25806.6|25791.6|32
1632910800000|2021-09-29 10:20:00|25804.1|25789.1|25814.1|25799.1|25819.1|25804.1|25804.1|25789.1|18
1632911100000|2021-09-29 10:25:00|25811.6|25796.6|25819.1|25804.1|25824.1|25809.1|25811.6|25796.6|40
1632911400000|2021-09-29 10:30:00|25814.1|25799.1|25801.6|25786.6|25829.1|25814.1|25799.1|25784.1|89
1632911700000|2021-09-29 10:35:00|25804.1|25789.1|25809.1|25794.1|25814.1|25799.1|25799.1|25784.1|34
1632912000000|2021-09-29 10:40:00|25811.6|25796.6|25811.6|25796.6|25819.1|25804.1|25804.1|25789.1|89
1632912300000|2021-09-29 10:45:00|25814.1|25799.1|25809.1|25794.1|25816.6|25801.6|25799.1|25784.1|41
1632912600000|2021-09-29 10:50:00|25811.6|25796.6|25789.1|25774.1|25811.6|25796.6|25789.1|25774.1|24
1632912900000|2021-09-29 10:55:00|25784.1|25769.1|25779.1|25764.1|25784.1|25769.1|25769.1|25754.1|82
1632913200000|2021-09-29 11:00:00|25784.1|25769.1|25784.1|25769.1|25799.1|25784.1|25784.1|25769.1|87
1632913500000|2021-09-29 11:05:00|25789.1|25774.1|25769.1|25754.1|25794.1|25779.1|25764.1|25749.1|45
1632913800000|2021-09-29 11:10:00|25771.6|25756.6|25781.6|25766.6|25784.1|25769.1|25769.1|25754.1|48
1632914100000|2021-09-29 11:15:00|25784.1|25769.1|25779.1|25764.1|25789.1|25774.1|25769.1|25754.1|56
1632914400000|2021-09-29 11:20:00|25776.6|25761.6|25784.1|25769.1|25789.1|25774.1|25766.6|25751.6|95
1632914700000|2021-09-29 11:25:00|25779.1|25764.1|25764.1|25749.1|25779.1|25764.1|25759.1|25744.1|167
1632915000000|2021-09-29 11:30:00|25761.6|25746.6|25776.6|25761.6|25779.1|25764.1|25754.1|25739.1|73
1632915300000|2021-09-29 11:35:00|25774.1|25759.1|25734.1|25719.1|25784.1|25769.1|25724.1|25709.1|98
1632915600000|2021-09-29 11:40:00|25732.7|25717.7|25750.2|25735.2|25752.7|25737.7|25727.7|25712.7|78
1632915900000|2021-09-29 11:45:00|25747.7|25732.7|25762.7|25747.7|25767.7|25752.7|25742.7|25727.7|70
1632916200000|2021-09-29 11:50:00|25765.2|25750.2|25767.7|25752.7|25777.7|25762.7|25765.2|25750.2|33
1632916500000|2021-09-29 11:55:00|25762.7|25747.7|25755.2|25740.2|25767.7|25752.7|25752.7|25737.7|85
1632916800000|2021-09-29 12:00:00|25757.7|25742.7|25777.7|25762.7|25777.7|25762.7|25752.7|25737.7|54
1632917100000|2021-09-29 12:05:00|25772.7|25757.7|25772.7|25757.7|25777.7|25762.7|25762.7|25747.7|47
1632917400000|2021-09-29 12:10:00|25775.2|25760.2|25772.7|25757.7|25782.7|25767.7|25772.7|25757.7|66
1632917700000|2021-09-29 12:15:00|25777.7|25762.7|25777.7|25762.7|25782.7|25767.7|25762.7|25747.7|44
1632918000000|2021-09-29 12:20:00|25782.7|25767.7|25782.7|25767.7|25792.7|25777.7|25772.7|25757.7|81
1632918300000|2021-09-29 12:25:00|25785.2|25770.2|25752.7|25737.7|25787.7|25772.7|25752.7|25737.7|109
1632918600000|2021-09-29 12:30:00|25757.7|25742.7|25737.7|25722.7|25767.7|25752.7|25737.7|25722.7|60
1632918900000|2021-09-29 12:35:00|25742.7|25727.7|25722.7|25707.7|25742.7|25727.7|25710.2|25695.2|121
1632919200000|2021-09-29 12:40:00|25727.7|25712.7|25727.7|25712.7|25737.7|25722.7|25717.7|25702.7|52
1632919500000|2021-09-29 12:45:00|25730.2|25715.2|25737.7|25722.7|25742.7|25727.7|25722.7|25707.7|37
1632919800000|2021-09-29 12:50:00|25740.2|25725.2|25732.7|25717.7|25747.7|25732.7|25732.7|25717.7|12
1632920100000|2021-09-29 12:55:00|25735.2|25720.2|25737.7|25722.7|25737.7|25722.7|25727.7|25712.7|28
1632920400000|2021-09-29 13:00:00|25742.7|25727.7|25767.7|25752.7|25767.7|25752.7|25732.7|25717.7|78
1632920700000|2021-09-29 13:05:00|25770.2|25755.2|25757.7|25742.7|25772.7|25757.7|25747.7|25732.7|66
1632921000000|2021-09-29 13:10:00|25755.2|25740.2|25752.7|25737.7|25757.7|25742.7|25742.7|25727.7|44
1632921300000|2021-09-29 13:15:00|25757.7|25742.7|25715.2|25700.2|25757.7|25742.7|25712.7|25697.7|152
1632921600000|2021-09-29 13:20:00|25717.7|25702.7|25702.7|25687.7|25717.7|25702.7|25692.7|25677.7|209
1632921900000|2021-09-29 13:25:00|25705.2|25690.2|25705.2|25690.2|25722.7|25707.7|25692.7|25677.7|171
1632922200000|2021-09-29 13:30:00|25702.7|25687.7|25645.2|25630.2|25712.7|25697.7|25642.7|25627.7|347
1632922500000|2021-09-29 13:35:00|25642.7|25627.7|25627.7|25612.7|25647.7|25632.7|25620.2|25605.2|225
1632922800000|2021-09-29 13:40:00|25630.2|25615.2|25597.7|25582.7|25642.7|25627.7|25595.2|25580.2|253
1632923100000|2021-09-29 13:45:00|25592.7|25577.7|25637.7|25622.7|25637.7|25622.7|25577.7|25562.7|271
1632923400000|2021-09-29 13:50:00|25632.7|25617.7|25670.2|25655.2|25682.7|25667.7|25617.7|25602.7|289
1632923700000|2021-09-29 13:55:00|25672.7|25657.7|25657.7|25642.7|25697.7|25682.7|25642.7|25627.7|142
1632924000000|2021-09-29 14:00:00|25660.2|25645.2|25667.7|25652.7|25697.7|25682.7|25652.7|25637.7|187
1632924300000|2021-09-29 14:05:00|25670.2|25655.2|25685.2|25670.2|25687.7|25672.7|25647.7|25632.7|177
1632924600000|2021-09-29 14:10:00|25686.9|25671.9|25684.4|25669.4|25691.9|25676.9|25671.9|25656.9|101
1632924900000|2021-09-29 14:15:00|25689.4|25674.4|25709.4|25694.4|25709.4|25694.4|25686.9|25671.9|132
1632925200000|2021-09-29 14:20:00|25714.4|25699.4|25714.4|25699.4|25739.4|25724.4|25714.4|25699.4|216
1632925500000|2021-09-29 14:25:00|25716.9|25701.9|25694.4|25679.4|25724.4|25709.4|25694.4|25679.4|120
1632925800000|2021-09-29 14:30:00|25699.4|25684.4|25694.4|25679.4|25704.4|25689.4|25679.4|25664.4|212
1632926100000|2021-09-29 14:35:00|25696.9|25681.9|25689.4|25674.4|25714.4|25699.4|25684.4|25669.4|83
1632926400000|2021-09-29 14:40:00|25691.9|25676.9|25719.4|25704.4|25724.4|25709.4|25691.9|25676.9|114
1632926700000|2021-09-29 14:45:00|25724.4|25709.4|25751.9|25736.9|25759.4|25744.4|25716.9|25701.9|162
1632927000000|2021-09-29 14:50:00|25749.4|25734.4|25751.9|25736.9|25759.4|25744.4|25744.4|25729.4|104
1632927300000|2021-09-29 14:55:00|25754.4|25739.4|25749.4|25734.4|25759.4|25744.4|25739.4|25724.4|198
1632927600000|2021-09-29 15:00:00|25751.9|25736.9|25749.4|25734.4|25754.4|25739.4|25739.4|25724.4|81
1632927900000|2021-09-29 15:05:00|25751.9|25736.9|25761.9|25746.9|25774.4|25759.4|25751.9|25736.9|110
1632928200000|2021-09-29 15:10:00|25764.4|25749.4|25759.4|25744.4|25779.4|25764.4|25756.9|25741.9|130
1632928500000|2021-09-29 15:15:00|25761.9|25746.9|25759.4|25744.4|25769.4|25754.4|25751.9|25736.9|103
1632928800000|2021-09-29 15:20:00|25754.4|25739.4|25751.9|25736.9|25764.4|25749.4|25739.4|25724.4|111
1632929100000|2021-09-29 15:25:00|25754.4|25739.4|25734.4|25719.4|25754.4|25739.4|25719.4|25704.4|292
1632929400000|2021-09-29 15:30:00|25739.4|25724.4|25734.4|25719.4|25744.4|25729.4|25704.4|25689.4|292
1632929700000|2021-09-29 15:35:00|25731.9|25716.9|25724.4|25709.4|25739.4|25724.4|25719.4|25704.4|186
1632930000000|2021-09-29 15:40:00|25721.9|25706.9|25704.4|25689.4|25726.9|25711.9|25699.4|25684.4|110
1632930300000|2021-09-29 15:45:00|25701.9|25686.9|25714.4|25699.4|25714.4|25699.4|25689.4|25674.4|61
1632930600000|2021-09-29 15:50:00|25716.9|25696.9|25706.9|25681.9|25736.9|25716.9|25701.9|25681.9|56
1632930900000|2021-09-29 15:55:00|25701.9|25686.9|25721.9|25696.9|25721.9|25701.9|25701.9|25681.9|85
1632931200000|2021-09-29 16:00:00|25716.9|25701.9|25736.9|25716.9|25741.9|25721.9|25711.9|25691.9|48
1632931500000|2021-09-29 16:05:00|25741.9|25711.9|25726.9|25706.9|25741.9|25721.9|25721.9|25701.9|18
1632931800000|2021-09-29 16:10:00|25721.9|25701.9|25711.9|25691.9|25726.9|25706.9|25701.9|25681.9|9
1632932100000|2021-09-29 16:15:00|25716.9|25696.9|25711.9|25686.9|25716.9|25696.9|25686.9|25666.9|16
1632932400000|2021-09-29 16:20:00|25706.9|25681.9|25671.9|25651.9|25706.9|25686.9|25666.9|25646.9|50
1632932700000|2021-09-29 16:25:00|25666.9|25646.9|25676.9|25651.9|25691.9|25666.9|25666.9|25646.9|27
1632933000000|2021-09-29 16:30:00|25681.9|25656.9|25691.9|25671.9|25701.9|25676.9|25671.9|25651.9|39
1632933300000|2021-09-29 16:35:00|25686.9|25666.9|25691.9|25671.9|25696.9|25676.9|25676.9|25656.9|12
1632933600000|2021-09-29 16:40:00|25696.9|25676.9|25686.9|25666.9|25701.9|25676.9|25681.9|25656.9|12
1632933900000|2021-09-29 16:45:00|25681.9|25661.9|25696.9|25676.9|25696.9|25676.9|25671.9|25651.9|25
1632934200000|2021-09-29 16:50:00|25691.9|25671.9|25716.9|25696.9|25721.9|25696.9|25691.9|25671.9|26
1632934500000|2021-09-29 16:55:00|25721.9|25701.9|25706.9|25681.9|25726.9|25701.9|25701.9|25681.9|6
1632934800000|2021-09-29 17:00:00|25701.9|25676.9|25686.9|25661.9|25711.9|25686.9|25686.9|25661.9|11
1632935100000|2021-09-29 17:05:00|25691.9|25666.9|25691.9|25671.9|25696.9|25671.9|25671.9|25651.9|23
1632935400000|2021-09-29 17:10:00|25696.9|25666.9|25686.9|25661.9|25701.9|25681.9|25681.9|25661.9|16
1632935700000|2021-09-29 17:15:00|25691.9|25666.9|25711.9|25686.9|25711.9|25686.9|25681.9|25656.9|19
1632936000000|2021-09-29 17:20:00|25706.9|25681.9|25711.9|25686.9|25716.9|25691.9|25701.9|25681.9|16
1632936300000|2021-09-29 17:25:00|25706.9|25691.9|25686.9|25666.9|25706.9|25691.9|25686.9|25661.9|18
1632936600000|2021-09-29 17:30:00|25691.9|25671.9|25681.9|25656.9|25691.9|25671.9|25666.9|25646.9|11
1632936900000|2021-09-29 17:35:00|25676.9|25651.9|25666.9|25646.9|25676.9|25656.9|25666.9|25646.9|9
1632937200000|2021-09-29 17:40:00|25671.9|25651.9|25676.9|25651.9|25681.9|25661.9|25651.9|25631.9|18
1632937500000|2021-09-29 17:45:00|25671.9|25646.9|25666.9|25646.9|25681.9|25656.9|25661.9|25641.9|3
1632937800000|2021-09-29 17:50:00|25661.9|25641.9|25676.9|25651.9|25681.9|25661.9|25661.9|25641.9|3
1632938100000|2021-09-29 17:55:00|25681.9|25656.9|25696.9|25676.9|25696.9|25676.9|25676.9|25651.9|8
1632938400000|2021-09-29 18:00:00|25691.9|25671.9|25701.9|25681.9|25711.9|25691.9|25691.9|25671.9|5
1632938700000|2021-09-29 18:05:00|25706.9|25686.9|25731.9|25711.9|25731.9|25716.9|25701.9|25681.9|30
1632939000000|2021-09-29 18:10:00|25736.9|25716.9|25761.9|25741.9|25761.9|25741.9|25731.9|25711.9|30
1632939300000|2021-09-29 18:15:00|25756.9|25736.9|25756.9|25731.9|25761.9|25741.9|25751.9|25726.9|27
1632939600000|2021-09-29 18:20:00|25761.9|25736.9|25746.9|25721.9|25761.9|25736.9|25746.9|25721.9|0
1632939900000|2021-09-29 18:25:00|25741.9|25726.9|25736.9|25721.9|25741.9|25726.9|25731.9|25716.9|19
1632940200000|2021-09-29 18:30:00|25739.4|25724.4|25744.4|25729.4|25744.4|25729.4|25736.9|25721.9|2
1632940500000|2021-09-29 18:35:00|25741.9|25726.9|25741.9|25726.9|25744.4|25729.4|25736.9|25721.9|1
1632940800000|2021-09-29 18:40:00|25739.4|25724.4|25756.9|25741.9|25761.9|25746.9|25736.9|25721.9|12
1632941100000|2021-09-29 18:45:00|25759.4|25744.4|25746.9|25731.9|25764.4|25749.4|25741.9|25726.9|14
1632941400000|2021-09-29 18:50:00|25744.4|25729.4|25751.9|25736.9|25756.9|25741.9|25744.4|25729.4|7
1632941700000|2021-09-29 18:55:00|25749.4|25734.4|25746.9|25731.9|25751.9|25736.9|25744.4|25729.4|2
1632942000000|2021-09-29 19:00:00|25749.4|25734.4|25731.9|25716.9|25756.9|25741.9|25726.9|25711.9|2
1632942300000|2021-09-29 19:05:00|25734.4|25719.4|25736.9|25721.9|25746.9|25731.9|25731.9|25716.9|1
1632942600000|2021-09-29 19:10:00|25739.4|25724.4|25751.9|25736.9|25751.9|25736.9|25739.4|25724.4|0
1632942900000|2021-09-29 19:15:00|25749.4|25734.4|25751.9|25736.9|25759.4|25744.4|25744.4|25729.4|5
1632943200000|2021-09-29 19:20:00|25749.4|25734.4|25741.9|25726.9|25751.9|25736.9|25741.9|25726.9|6
1632943500000|2021-09-29 19:25:00|25739.4|25724.4|25741.9|25726.9|25754.4|25739.4|25739.4|25724.4|12
1632943800000|2021-09-29 19:30:00|25744.4|25729.4|25741.9|25726.9|25746.9|25731.9|25734.4|25719.4|3
1632944100000|2021-09-29 19:35:00|25736.9|25721.9|25736.9|25721.9|25746.9|25731.9|25734.4|25719.4|29
1632944400000|2021-09-29 19:40:00|25734.4|25719.4|25711.9|25696.9|25734.4|25719.4|25711.9|25696.9|3
1632944700000|2021-09-29 19:45:00|25714.4|25699.4|25719.4|25704.4|25721.9|25706.9|25709.4|25694.4|6
1632945000000|2021-09-29 19:50:00|25714.4|25699.4|25704.4|25689.4|25714.4|25699.4|25701.9|25686.9|19
1632945300000|2021-09-29 19:55:00|25699.4|25684.4|25699.4|25684.4|25701.9|25686.9|25686.9|25671.9|32
1632945600000|2021-09-29 20:00:00|25709.6|25669.6|25749.3|25709.3|25749.3|25709.3|25709|25669|0
1632945900000|2021-09-29 20:05:00|25749.6|25709.6|25757.4|25717.4|25760.5|25720.5|25744.4|25704.4|0
1632946200000|2021-09-29 20:10:00|25757.1|25717.1|25755.6|25715.6|25765.5|25725.5|25748|25708|0
1632946500000|2021-09-29 20:15:00|25755.3|25715.3|25749.3|25709.3|25755.6|25715.6|25749.3|25709.3|0
1632946800000|2021-09-29 20:20:00|25749.6|25709.6|25741.2|25701.2|25751.1|25711.1|25738.1|25698.1|0
1632947100000|2021-09-29 20:25:00|25741|25701|25736.8|25696.8|25741.2|25701.2|25733.7|25693.7|0
1632947400000|2021-09-29 20:30:00|25737|25697|25755.6|25715.6|25755.6|25715.6|25736.8|25696.8|0
1632947700000|2021-09-29 20:35:00|25755.3|25715.3|25763.7|25723.7|25765.5|25725.5|25754.3|25714.3|0
1632948000000|2021-09-29 20:40:00|25763.4|25723.4|25757.4|25717.4|25763.4|25723.4|25749.3|25709.3|0
1632948300000|2021-09-29 20:45:00|25757.7|25717.7|25762.4|25722.4|25762.4|25722.4|25749.3|25709.3|0
1632948600000|2021-09-29 20:50:00|25762.6|25722.6|25749.2|25709.2|25765.5|25725.5|25747.4|25707.4|0
1632948900000|2021-09-29 20:55:00|25749.3|25709.3|25751.5|25711.5|25752.3|25712.3|25745.4|25705.4|0
1632949200000|2021-09-29 21:00:00|25750|25710|25749.5|25709.5|25750|25710|25747.9|25707.9|0
1632949500000|2021-09-29 21:05:00|25748.9|25708.9|25749.5|25709.5|25749.5|25709.5|25747.4|25707.4|0
1632949800000|2021-09-29 21:10:00|25748.9|25708.9|25751|25711|25751|25711|25748.9|25708.9|0
1632950100000|2021-09-29 21:15:00|25750|25710|25751|25711|25751|25711|25749.5|25709.5|0
1632950400000|2021-09-29 21:20:00|25751.5|25711.5|25750|25710|25752.6|25712.6|25750|25710|0
1632950700000|2021-09-29 21:25:00|25750.5|25710.5|25751|25711|25751.5|25711.5|25750.5|25710.5|0
1632951000000|2021-09-29 21:30:00|25750.5|25710.5|25751|25711|25751|25711|25750.5|25710.5|0
1632951300000|2021-09-29 21:35:00|25750.5|25710.5|25751|25711|25751|25711|25750.5|25710.5|0
1632951600000|2021-09-29 21:40:00|25751.5|25711.5|25752.6|25712.6|25753.1|25713.1|25751.5|25711.5|0
1632951900000|2021-09-29 21:45:00|25753.1|25713.1|25752.6|25712.6|25753.1|25713.1|25752.1|25712.1|0
1632952200000|2021-09-29 21:50:00|25753.6|25713.6|25753.6|25713.6|25753.6|25713.6|25753.6|25713.6|0
1632952500000|2021-09-29 21:55:00|25754.1|25714.1|25757.8|25717.8|25759.9|25719.9|25754.1|25714.1|0
1632952800000|2021-09-29 22:00:00|25760.2|25720.2|25757.9|25717.9|25777.3|25737.3|25757.9|25717.9|0
1632953100000|2021-09-29 22:05:00|25758.2|25718.2|25753|25713|25764.2|25724.2|25751.7|25711.7|0
1632953400000|2021-09-29 22:10:00|25753.5|25713.5|25746.7|25706.7|25756.6|25716.6|25745.4|25705.4|0
1632953700000|2021-09-29 22:15:00|25747.3|25707.3|25749.9|25709.9|25754.8|25714.8|25747.3|25707.3|0
1632954000000|2021-09-29 22:20:00|25750|25710|25749.9|25709.9|25751|25711|25746.7|25706.7|0
1632954300000|2021-09-29 22:25:00|25750.1|25710.1|25742|25702|25759.8|25719.8|25741.8|25701.8|0
1632954600000|2021-09-29 22:30:00|25743.6|25703.6|25751.7|25711.7|25753|25713|25743.6|25703.6|0
1632954900000|2021-09-29 22:35:00|25751.8|25711.8|25783.6|25743.6|25785.4|25745.4|25751.8|25711.8|0
1632955200000|2021-09-29 22:40:00|25783.3|25743.3|25783.6|25743.6|25787.3|25747.3|25779.2|25739.2|0
1632955500000|2021-09-29 22:45:00|25783.9|25743.9|25782.3|25742.3|25785.4|25745.4|25782.3|25742.3|0
1632955800000|2021-09-29 22:50:00|25782.6|25742.6|25782.3|25742.3|25783.6|25743.6|25780.5|25740.5|0
1632956100000|2021-09-29 22:55:00|25782|25742|25780.5|25740.5|25782.3|25742.3|25774.2|25734.2|0
1632956400000|2021-09-29 23:00:00|25780.6|25740.6|25787.3|25747.3|25788.6|25748.6|25780.6|25740.6|0
1632956700000|2021-09-29 23:05:00|25787.4|25747.4|25787.3|25747.3|25788.6|25748.6|25783.6|25743.6|0
1632957000000|2021-09-29 23:10:00|25787.4|25747.4|25790.4|25750.4|25790.4|25750.4|25787.3|25747.3|0
1632957300000|2021-09-29 23:15:00|25790.3|25750.3|25819.1|25779.1|25819.1|25779.1|25788.6|25748.6|0
1632957600000|2021-09-29 23:20:00|25818.8|25778.8|25820.4|25780.4|25824.1|25784.1|25816|25776|0
1632957900000|2021-09-29 23:25:00|25820.3|25780.3|25827.2|25787.2|25831|25791|25819.1|25779.1|0
1632958200000|2021-09-29 23:30:00|25827.5|25787.5|25822.2|25782.2|25831.6|25791.6|25820.4|25780.4|0
1632958500000|2021-09-29 23:35:00|25822.4|25782.4|25819.7|25779.7|25825.4|25785.4|25819.1|25779.1|0
1632958800000|2021-09-29 23:40:00|25819.6|25779.6|25819.1|25779.1|25822.2|25782.2|25816|25776|0
1632959100000|2021-09-29 23:45:00|25818.8|25778.8|25812.8|25772.8|25818.8|25778.8|25807.9|25767.9|0
1632959400000|2021-09-29 23:50:00|25813|25773|25812.8|25772.8|25820.4|25780.4|25807.9|25767.9|0
1632959700000|2021-09-29 23:55:00|25812.6|25772.6|25807.9|25767.9|25819.1|25779.1|25801.6|25761.6|0
1632960000000|2021-09-30 00:00:00|25807.6|25767.6|25808.9|25768.9|25810.8|25770.8|25792.8|25752.8|0
1632960300000|2021-09-30 00:05:00|25809.2|25769.2|25805.8|25765.8|25813.9|25773.9|25800.9|25760.9|0
1632960600000|2021-09-30 00:10:00|25806.1|25766.1|25803.8|25763.8|25813.9|25773.9|25803.8|25763.8|0
1632960900000|2021-09-30 00:15:00|25803.5|25763.5|25794.1|25754.1|25803.8|25763.8|25766.3|25726.3|0
1632961200000|2021-09-30 00:20:00|25794.6|25754.6|25793.4|25753.4|25796.9|25756.9|25785.9|25745.9|0
1632961500000|2021-09-30 00:25:00|25792.4|25752.4|25798.8|25758.8|25802.3|25762.3|25790.5|25750.5|0
1632961800000|2021-09-30 00:30:00|25799|25759|25790.3|25750.3|25804.9|25764.9|25789.7|25749.7|0
1632962100000|2021-09-30 00:35:00|25790.1|25750.1|25793.9|25753.9|25797|25757|25786.4|25746.4|0
1632962400000|2021-09-30 00:40:00|25794.4|25754.4|25795.3|25755.3|25801.2|25761.2|25786.4|25746.4|0
1632962700000|2021-09-30 00:45:00|25795.5|25755.5|25806.3|25766.3|25810.8|25770.8|25795.5|25755.5|0
1632963000000|2021-09-30 00:50:00|25806.4|25766.4|25805.8|25765.8|25819.3|25779.3|25805.8|25765.8|0
1632963300000|2021-09-30 00:55:00|25805.2|25765.2|25811.1|25771.1|25811.8|25771.8|25801.1|25761.1|0
1632963600000|2021-09-30 01:00:00|25811.3|25771.3|25795.2|25755.2|25811.3|25771.3|25795.2|25755.2|0
1632963900000|2021-09-30 01:05:00|25795|25755|25797.1|25757.1|25798.5|25758.5|25787.1|25747.1|0
1632964200000|2021-09-30 01:10:00|25796.9|25756.9|25802.5|25762.5|25808.9|25768.9|25793.8|25753.8|0
1632964500000|2021-09-30 01:15:00|25802.3|25762.3|25799.3|25759.3|25814.3|25774.3|25795|25755|0
1632964800000|2021-09-30 01:20:00|25799.1|25759.1|25781.2|25741.2|25803.5|25763.5|25779.5|25739.5|0
1632965100000|2021-09-30 01:25:00|25781.8|25741.8|25786.3|25746.3|25791.2|25751.2|25772|25732|0
1632965400000|2021-09-30 01:30:00|25785.8|25745.8|25794.8|25754.8|25796.5|25756.5|25784.2|25744.2|0
1632965700000|2021-09-30 01:35:00|25794.3|25754.3|25797.2|25757.2|25801.1|25761.1|25782.5|25742.5|0
1632966000000|2021-09-30 01:40:00|25797.9|25757.9|25784.3|25744.3|25799.7|25759.7|25776.2|25736.2|0
1632966300000|2021-09-30 01:45:00|25784.2|25744.2|25811.5|25771.5|25814.6|25774.6|25784.2|25744.2|0
1632966600000|2021-09-30 01:50:00|25811.6|25771.6|25825.6|25785.6|25825.6|25785.6|25805.4|25765.4|0
1632966900000|2021-09-30 01:55:00|25826.1|25786.1|25833.2|25793.2|25836.5|25796.5|25824.6|25784.6|0
1632967200000|2021-09-30 02:00:00|25832.7|25792.7|25836.4|25796.4|25839.5|25799.5|25827.1|25787.1|0
1632967500000|2021-09-30 02:05:00|25836.2|25796.2|25844.2|25804.2|25845|25805|25830.3|25790.3|0
1632967800000|2021-09-30 02:10:00|25841.4|25801.4|25839|25799|25847.5|25807.5|25832.9|25792.9|0
1632968100000|2021-09-30 02:15:00|25838.4|25798.4|25855.3|25815.3|25862.8|25822.8|25836|25796|0
1632968400000|2021-09-30 02:20:00|25854.8|25814.8|25853.7|25813.7|25865.5|25825.5|25852.2|25812.2|0
1632968700000|2021-09-30 02:25:00|25853.9|25813.9|25863.8|25823.8|25865.9|25825.9|25853.9|25813.9|0
1632969000000|2021-09-30 02:30:00|25863.3|25823.3|25847.3|25807.3|25863.3|25823.3|25845.7|25805.7|0
1632969300000|2021-09-30 02:35:00|25846.8|25806.8|25856|25816|25856.1|25816.1|25844.3|25804.3|0
1632969600000|2021-09-30 02:40:00|25856.1|25816.1|25859.5|25819.5|25865.3|25825.3|25853.2|25813.2|0
1632969900000|2021-09-30 02:45:00|25860.5|25820.5|25853.4|25813.4|25862.6|25822.6|25847.5|25807.5|0
1632970200000|2021-09-30 02:50:00|25853.2|25813.2|25849.9|25809.9|25860.5|25820.5|25849.9|25809.9|0
1632970500000|2021-09-30 02:55:00|25849.4|25809.4|25855.4|25815.4|25861.5|25821.5|25844|25804|0
1632970800000|2021-09-30 03:00:00|25855.6|25815.6|25857.7|25817.7|25865|25825|25855.6|25815.6|0
1632971100000|2021-09-30 03:05:00|25858.7|25818.7|25854.2|25814.2|25858.7|25818.7|25849.7|25809.7|0
1632971400000|2021-09-30 03:10:00|25853.7|25813.7|25850.4|25810.4|25854.1|25814.1|25844|25804|0
1632971700000|2021-09-30 03:15:00|25850.3|25810.3|25858.7|25818.7|25862.2|25822.2|25848.7|25808.7|0
1632972000000|2021-09-30 03:20:00|25858.6|25818.6|25856|25816|25858.6|25818.6|25851.1|25811.1|0
1632972300000|2021-09-30 03:25:00|25856.1|25816.1|25839.7|25799.7|25858.9|25818.9|25838.1|25798.1|0
1632972600000|2021-09-30 03:30:00|25838.1|25798.1|25838.1|25798.1|25839.8|25799.8|25830.6|25790.6|0
1632972900000|2021-09-30 03:35:00|25837.6|25797.6|25847.5|25807.5|25850.2|25810.2|25836.9|25796.9|0
1632973200000|2021-09-30 03:40:00|25848.5|25808.5|25848.7|25808.7|25851.6|25811.6|25847.3|25807.3|0
1632973500000|2021-09-30 03:45:00|25848.9|25808.9|25865.2|25825.2|25865.2|25825.2|25848.9|25808.9|0
1632973800000|2021-09-30 03:50:00|25865.4|25825.4|25874.9|25834.9|25875.1|25835.1|25863.4|25823.4|0
1632974100000|2021-09-30 03:55:00|25874.8|25834.8|25865.9|25825.9|25874.8|25834.8|25861.5|25821.5|0
1632974400000|2021-09-30 04:00:00|25865.3|25825.3|25864.1|25824.1|25867.1|25827.1|25862.7|25822.7|0
1632974700000|2021-09-30 04:05:00|25864.7|25824.7|25865.7|25825.7|25865.9|25825.9|25862.4|25822.4|0
1632975000000|2021-09-30 04:10:00|25865.6|25825.6|25865.3|25825.3|25868.5|25828.5|25862.4|25822.4|0
1632975300000|2021-09-30 04:15:00|25864.8|25824.8|25877.7|25837.7|25877.7|25837.7|25863.8|25823.8|0
1632975600000|2021-09-30 04:20:00|25877.5|25837.5|25871.6|25831.6|25878.5|25838.5|25869.8|25829.8|0
1632975900000|2021-09-30 04:25:00|25871.8|25831.8|25883.6|25843.6|25886.1|25846.1|25871.6|25831.6|0
1632976200000|2021-09-30 04:30:00|25883.4|25843.4|25883|25843|25890|25850|25879.7|25839.7|0
1632976500000|2021-09-30 04:35:00|25882.5|25842.5|25888.7|25848.7|25888.7|25848.7|25881.3|25841.3|0
1632976800000|2021-09-30 04:40:00|25888.6|25848.6|25891.4|25851.4|25892.8|25852.8|25885.2|25845.2|0
1632977100000|2021-09-30 04:45:00|25892|25852|25891.1|25851.1|25897|25857|25888.3|25848.3|0
1632977400000|2021-09-30 04:50:00|25891.3|25851.3|25905.5|25865.5|25905.5|25865.5|25891.3|25851.3|0
1632977700000|2021-09-30 04:55:00|25904.9|25864.9|25904.3|25864.3|25907.2|25867.2|25904.1|25864.1|0
1632978000000|2021-09-30 05:00:00|25904.1|25864.1|25942.7|25902.7|25942.7|25902.7|25904|25864|0
1632978300000|2021-09-30 05:05:00|25942.6|25902.6|25945.8|25905.8|25945.8|25905.8|25935.3|25895.3|0
1632978600000|2021-09-30 05:10:00|25946.3|25906.3|25934.8|25894.8|25957.1|25917.1|25933|25893|0
1632978900000|2021-09-30 05:15:00|25934.9|25894.9|25929.9|25889.9|25944.5|25904.5|25929.2|25889.2|0
1632979200000|2021-09-30 05:20:00|25931|25891|25919.3|25879.3|25934.1|25894.1|25919.2|25879.2|0
1632979500000|2021-09-30 05:25:00|25918.3|25878.3|25904.6|25864.6|25920.9|25880.9|25901.8|25861.8|0
1632979800000|2021-09-30 05:30:00|25904.7|25864.7|25919.9|25879.9|25921.4|25881.4|25904.6|25864.6|0
1632980100000|2021-09-30 05:35:00|25920.4|25880.4|25929.8|25889.8|25931.7|25891.7|25919.9|25879.9|0
1632980400000|2021-09-30 05:40:00|25930.3|25890.3|25918.4|25878.4|25931.5|25891.5|25918.2|25878.2|0
1632980700000|2021-09-30 05:45:00|25918.2|25878.2|25895.6|25855.6|25921.2|25881.2|25894.4|25854.4|0
1632981000000|2021-09-30 05:50:00|25896.1|25856.1|25899.4|25859.4|25912.1|25872.1|25894.2|25854.2|0
1632981300000|2021-09-30 05:55:00|25899.5|25859.5|25893.7|25853.7|25899.6|25859.6|25884.8|25844.8|0
1632981600000|2021-09-30 06:00:00|25893.8|25853.8|25886.9|25871.9|25911.4|25874.4|25834.4|25819.4|77
1632981900000|2021-09-30 06:05:00|25884.4|25869.4|25901.9|25886.9|25904.4|25889.4|25879.4|25864.4|62
1632982200000|2021-09-30 06:10:00|25904.4|25889.4|25909.4|25894.4|25914.4|25899.4|25899.4|25884.4|27
1632982500000|2021-09-30 06:15:00|25914.4|25899.4|25924.4|25909.4|25929.4|25914.4|25914.4|25899.4|66
1632982800000|2021-09-30 06:20:00|25926.9|25911.9|25909.4|25894.4|25929.4|25914.4|25909.4|25894.4|22
1632983100000|2021-09-30 06:25:00|25906.9|25891.9|25906.9|25891.9|25916.9|25901.9|25901.9|25886.9|24
1632983400000|2021-09-30 06:30:00|25909.4|25894.4|25889.4|25874.4|25911.9|25896.9|25889.4|25874.4|50
1632983700000|2021-09-30 06:35:00|25891.9|25876.9|25896.9|25881.9|25901.9|25886.9|25889.4|25874.4|26
1632984000000|2021-09-30 06:40:00|25894.4|25879.4|25899.4|25884.4|25904.4|25889.4|25889.4|25874.4|20
1632984300000|2021-09-30 06:45:00|25901.9|25886.9|25916.9|25901.9|25924.4|25909.4|25901.9|25886.9|21
1632984600000|2021-09-30 06:50:00|25914.4|25899.4|25894.4|25879.4|25916.9|25901.9|25886.9|25871.9|33
1632984900000|2021-09-30 06:55:00|25896.9|25881.9|25896.9|25881.9|25904.4|25889.4|25884.4|25869.4|92
1632985200000|2021-09-30 07:00:00|25894.4|25879.4|25891.9|25876.9|25919.4|25904.4|25851.9|25836.9|586
1632985500000|2021-09-30 07:05:00|25889.4|25874.4|25829.4|25814.4|25889.4|25874.4|25819.4|25804.4|376
1632985800000|2021-09-30 07:10:00|25831.9|25816.9|25839.4|25824.4|25856.9|25841.9|25801.9|25786.9|354
1632986100000|2021-09-30 07:15:00|25836.9|25821.9|25894.4|25879.4|25904.4|25889.4|25834.4|25819.4|278
1632986400000|2021-09-30 07:20:00|25899.4|25884.4|25899.4|25884.4|25914.4|25899.4|25881.9|25866.9|220
1632986700000|2021-09-30 07:25:00|25896.9|25881.9|25904.4|25889.4|25909.4|25894.4|25884.4|25869.4|189
1632987000000|2021-09-30 07:30:00|25901.9|25886.9|25929.4|25914.4|25929.4|25914.4|25899.4|25884.4|225
1632987300000|2021-09-30 07:35:00|25924.4|25909.4|25926.9|25911.9|25946.9|25931.9|25924.4|25909.4|171
1632987600000|2021-09-30 07:40:00|25926.6|25911.6|25899.1|25884.1|25934.1|25919.1|25896.6|25881.6|190
1632987900000|2021-09-30 07:45:00|25894.1|25879.1|25926.6|25911.6|25944.1|25929.1|25889.1|25874.1|224
1632988200000|2021-09-30 07:50:00|25924.1|25909.1|25909.1|25894.1|25934.1|25919.1|25909.1|25894.1|84
1632988500000|2021-09-30 07:55:00|25906.6|25891.6|25884.1|25869.1|25914.1|25899.1|25869.1|25854.1|160
1632988800000|2021-09-30 08:00:00|25876.6|25861.6|25894.1|25879.1|25904.1|25889.1|25876.6|25861.6|152
1632989100000|2021-09-30 08:05:00|25896.6|25881.6|25891.6|25876.6|25919.1|25904.1|25884.1|25869.1|352
1632989400000|2021-09-30 08:10:00|25889.1|25874.1|25874.1|25859.1|25899.1|25884.1|25869.1|25854.1|84
1632989700000|2021-09-30 08:15:00|25869.1|25854.1|25816.6|25801.6|25869.1|25854.1|25814.1|25799.1|238
1632990000000|2021-09-30 08:20:00|25819.1|25804.1|25844.1|25829.1|25849.1|25834.1|25814.1|25799.1|108
1632990300000|2021-09-30 08:25:00|25841.6|25826.6|25844.1|25829.1|25854.1|25839.1|25834.1|25819.1|76
1632990600000|2021-09-30 08:30:00|25841.6|25826.6|25819.1|25804.1|25844.1|25829.1|25814.1|25799.1|95
1632990900000|2021-09-30 08:35:00|25821.6|25806.6|25824.1|25809.1|25831.6|25816.6|25809.1|25794.1|63
1632991200000|2021-09-30 08:40:00|25819.1|25804.1|25799.1|25784.1|25824.1|25809.1|25794.1|25779.1|174
1632991500000|2021-09-30 08:45:00|25801.6|25786.6|25799.1|25784.1|25814.1|25799.1|25794.1|25779.1|82
1632991800000|2021-09-30 08:50:00|25801.6|25786.6|25829.1|25814.1|25834.1|25819.1|25801.6|25786.6|107
1632992100000|2021-09-30 08:55:00|25831.6|25816.6|25846.6|25831.6|25849.1|25834.1|25829.1|25814.1|35
1632992400000|2021-09-30 09:00:00|25844.1|25829.1|25874.1|25859.1|25874.1|25859.1|25844.1|25829.1|46
1632992700000|2021-09-30 09:05:00|25876.6|25861.6|25859.1|25844.1|25884.1|25869.1|25854.1|25839.1|130
1632993000000|2021-09-30 09:10:00|25864.1|25849.1|25854.1|25839.1|25864.1|25849.1|25844.1|25829.1|70
1632993300000|2021-09-30 09:15:00|25859.1|25844.1|25829.1|25814.1|25864.1|25849.1|25829.1|25814.1|136
1632993600000|2021-09-30 09:20:00|25831.6|25816.6|25814.1|25799.1|25839.1|25824.1|25811.6|25796.6|44
1632993900000|2021-09-30 09:25:00|25816.6|25801.6|25816.6|25801.6|25819.1|25804.1|25799.1|25784.1|49
1632994200000|2021-09-30 09:30:00|25819.1|25804.1|25814.1|25799.1|25819.1|25804.1|25796.6|25781.6|94
1632994500000|2021-09-30 09:35:00|25816.6|25801.6|25794.1|25779.1|25816.6|25801.6|25794.1|25779.1|104
1632994800000|2021-09-30 09:40:00|25796.6|25781.6|25771.6|25756.6|25804.1|25789.1|25769.1|25754.1|100
1632995100000|2021-09-30 09:45:00|25774.1|25759.1|25761.6|25746.6|25774.1|25759.1|25749.1|25734.1|180
1632995400000|2021-09-30 09:50:00|25759.1|25744.1|25759.1|25744.1|25769.1|25754.1|25744.1|25729.1|112
1632995700000|2021-09-30 09:55:00|25756.6|25741.6|25769.1|25754.1|25774.1|25759.1|25754.1|25739.1|153
1632996000000|2021-09-30 10:00:00|25771.6|25756.6|25789.1|25774.1|25804.1|25789.1|25764.1|25749.1|101
1632996300000|2021-09-30 10:05:00|25786.6|25771.6|25786.6|25771.6|25799.1|25784.1|25779.1|25764.1|47
1632996600000|2021-09-30 10:10:00|25789.1|25774.1|25744.1|25729.1|25794.1|25779.1|25744.1|25729.1|85
1632996900000|2021-09-30 10:15:00|25746.6|25731.6|25756.6|25741.6|25759.1|25744.1|25744.1|25729.1|82
1632997200000|2021-09-30 10:20:00|25759.1|25744.1|25721.6|25706.6|25766.6|25751.6|25719.1|25704.1|111
1632997500000|2021-09-30 10:25:00|25719.1|25704.1|25706.6|25691.6|25739.1|25724.1|25704.1|25689.1|123
1632997800000|2021-09-30 10:30:00|25704.1|25689.1|25714.1|25699.1|25714.1|25699.1|25691.6|25676.6|99
1632998100000|2021-09-30 10:35:00|25709.1|25694.1|25734.1|25719.1|25736.6|25721.6|25704.1|25689.1|111
1632998400000|2021-09-30 10:40:00|25739.1|25724.1|25729.1|25714.1|25744.1|25729.1|25724.1|25709.1|61
1632998700000|2021-09-30 10:45:00|25731.6|25716.6|25774.1|25759.1|25774.1|25759.1|25731.6|25716.6|70
1632999000000|2021-09-30 10:50:00|25771.6|25756.6|25751.6|25736.6|25774.1|25759.1|25746.6|25731.6|60
1632999300000|2021-09-30 10:55:00|25754.1|25739.1|25739.1|25724.1|25769.1|25754.1|25739.1|25724.1|49
1632999600000|2021-09-30 11:00:00|25744.1|25729.1|25709.1|25694.1|25754.1|25739.1|25709.1|25694.1|64
1632999900000|2021-09-30 11:05:00|25704.1|25689.1|25719.1|25704.1|25719.1|25704.1|25704.1|25689.1|66
1633000200000|2021-09-30 11:10:00|25721.6|25706.6|25744.1|25729.1|25744.1|25729.1|25719.1|25704.1|76
1633000500000|2021-09-30 11:15:00|25739.1|25724.1|25764.1|25749.1|25769.1|25754.1|25729.1|25714.1|99
1633000800000|2021-09-30 11:20:00|25769.1|25754.1|25749.1|25734.1|25769.1|25754.1|25744.1|25729.1|51
1633001100000|2021-09-30 11:25:00|25751.6|25736.6|25754.1|25739.1|25759.1|25744.1|25744.1|25729.1|95
1633001400000|2021-09-30 11:30:00|25751.6|25736.6|25746.6|25731.6|25759.1|25744.1|25741.6|25726.6|64
1633001700000|2021-09-30 11:35:00|25749.1|25734.1|25716.6|25701.6|25764.1|25749.1|25714.1|25699.1|37
1633002000000|2021-09-30 11:40:00|25714.3|25699.3|25676.8|25661.8|25719.3|25704.3|25676.8|25661.8|131
1633002300000|2021-09-30 11:45:00|25681.8|25666.8|25711.8|25696.8|25711.8|25696.8|25681.8|25666.8|103
1633002600000|2021-09-30 11:50:00|25716.8|25701.8|25716.8|25701.8|25726.8|25711.8|25706.8|25691.8|98
1633002900000|2021-09-30 11:55:00|25719.3|25704.3|25721.8|25706.8|25729.3|25714.3|25706.8|25691.8|45
1633003200000|2021-09-30 12:00:00|25719.3|25704.3|25721.8|25706.8|25741.8|25726.8|25716.8|25701.8|66
1633003500000|2021-09-30 12:05:00|25719.3|25704.3|25716.8|25701.8|25731.8|25716.8|25716.8|25701.8|99
1633003800000|2021-09-30 12:10:00|25711.8|25696.8|25716.8|25701.8|25726.8|25711.8|25711.8|25696.8|38
1633004100000|2021-09-30 12:15:00|25721.8|25706.8|25721.8|25706.8|25726.8|25711.8|25711.8|25696.8|58
1633004400000|2021-09-30 12:20:00|25724.3|25709.3|25726.8|25711.8|25741.8|25726.8|25721.8|25706.8|98
1633004700000|2021-09-30 12:25:00|25724.3|25709.3|25716.8|25701.8|25724.3|25709.3|25714.3|25699.3|38
1633005000000|2021-09-30 12:30:00|25714.3|25699.3|25731.8|25716.8|25741.8|25726.8|25714.3|25699.3|98
1633005300000|2021-09-30 12:35:00|25734.3|25719.3|25731.8|25716.8|25746.8|25731.8|25719.3|25704.3|64
1633005600000|2021-09-30 12:40:00|25729.3|25714.3|25739.3|25724.3|25746.8|25731.8|25726.8|25711.8|50
1633005900000|2021-09-30 12:45:00|25736.8|25721.8|25746.8|25731.8|25751.8|25736.8|25736.8|25721.8|45
1633006200000|2021-09-30 12:50:00|25744.3|25729.3|25721.8|25706.8|25749.3|25734.3|25721.8|25706.8|37
1633006500000|2021-09-30 12:55:00|25724.3|25709.3|25696.8|25681.8|25726.8|25711.8|25696.8|25681.8|67
1633006800000|2021-09-30 13:00:00|25694.3|25679.3|25666.8|25651.8|25696.8|25681.8|25666.8|25651.8|109
1633007100000|2021-09-30 13:05:00|25671.8|25656.8|25666.8|25651.8|25681.8|25666.8|25661.8|25646.8|135
1633007400000|2021-09-30 13:10:00|25664.3|25649.3|25661.8|25646.8|25681.8|25666.8|25659.3|25644.3|103
1633007700000|2021-09-30 13:15:00|25664.3|25649.3|25661.8|25646.8|25671.8|25656.8|25651.8|25636.8|113
1633008000000|2021-09-30 13:20:00|25659.3|25644.3|25651.8|25636.8|25661.8|25646.8|25651.8|25636.8|85
1633008300000|2021-09-30 13:25:00|25646.8|25631.8|25676.8|25661.8|25686.8|25671.8|25646.8|25631.8|148
1633008600000|2021-09-30 13:30:00|25671.8|25656.8|25676.8|25661.8|25681.8|25666.8|25646.8|25631.8|209
1633008900000|2021-09-30 13:35:00|25674.3|25659.3|25576.8|25561.8|25676.8|25661.8|25564.3|25549.3|412
1633009200000|2021-09-30 13:40:00|25571.8|25556.8|25601.8|25586.8|25611.8|25596.8|25559.3|25544.3|278
1633009500000|2021-09-30 13:45:00|25604.3|25589.3|25676.8|25661.8|25676.8|25661.8|25581.8|25566.8|416
1633009800000|2021-09-30 13:50:00|25681.8|25666.8|25721.8|25706.8|25721.8|25706.8|25676.8|25661.8|256
1633010100000|2021-09-30 13:55:00|25719.3|25704.3|25651.8|25636.8|25726.8|25711.8|25651.8|25636.8|227
1633010400000|2021-09-30 14:00:00|25654.3|25639.3|25661.8|25646.8|25681.8|25666.8|25646.8|25631.8|223
1633010700000|2021-09-30 14:05:00|25659.3|25644.3|25671.8|25656.8|25676.8|25661.8|25624.3|25609.3|244
1633011000000|2021-09-30 14:10:00|25673.7|25658.7|25638.7|25623.7|25683.7|25668.7|25633.7|25618.7|262
1633011300000|2021-09-30 14:15:00|25636.2|25621.2|25661.2|25646.2|25668.7|25653.7|25628.7|25613.7|241
1633011600000|2021-09-30 14:20:00|25658.7|25643.7|25623.7|25608.7|25666.2|25651.2|25623.7|25608.7|177
1633011900000|2021-09-30 14:25:00|25626.2|25611.2|25673.7|25658.7|25688.7|25673.7|25618.7|25603.7|248
1633012200000|2021-09-30 14:30:00|25668.7|25653.7|25678.7|25663.7|25688.7|25673.7|25633.7|25618.7|152
1633012500000|2021-09-30 14:35:00|25681.2|25666.2|25696.2|25681.2|25698.7|25683.7|25668.7|25653.7|99
1633012800000|2021-09-30 14:40:00|25693.7|25678.7|25693.7|25678.7|25698.7|25683.7|25663.7|25648.7|206
1633013100000|2021-09-30 14:45:00|25691.2|25676.2|25658.7|25643.7|25696.2|25681.2|25658.7|25643.7|169
1633013400000|2021-09-30 14:50:00|25653.7|25638.7|25663.7|25648.7|25663.7|25648.7|25633.7|25618.7|202
1633013700000|2021-09-30 14:55:00|25661.2|25646.2|25653.7|25638.7|25663.7|25648.7|25633.7|25618.7|467
1633014000000|2021-09-30 15:00:00|25643.7|25628.7|25678.7|25663.7|25686.2|25671.2|25633.7|25618.7|186
1633014300000|2021-09-30 15:05:00|25681.2|25666.2|25708.7|25693.7|25718.7|25703.7|25668.7|25653.7|218
1633014600000|2021-09-30 15:10:00|25713.7|25698.7|25723.7|25708.7|25728.7|25713.7|25708.7|25693.7|218
1633014900000|2021-09-30 15:15:00|25728.7|25713.7|25738.7|25723.7|25751.2|25736.2|25728.7|25713.7|230
1633015200000|2021-09-30 15:20:00|25741.2|25726.2|25728.7|25713.7|25756.2|25741.2|25718.7|25703.7|247
1633015500000|2021-09-30 15:25:00|25731.2|25716.2|25758.7|25743.7|25773.7|25758.7|25713.7|25698.7|455
1633015800000|2021-09-30 15:30:00|25753.7|25738.7|25693.7|25678.7|25758.7|25743.7|25683.7|25668.7|952
1633016100000|2021-09-30 15:35:00|25696.2|25681.2|25676.2|25661.2|25701.2|25686.2|25643.7|25628.7|735
1633016400000|2021-09-30 15:40:00|25673.7|25658.7|25676.2|25661.2|25676.2|25661.2|25653.7|25638.7|92
1633016700000|2021-09-30 15:45:00|25673.7|25658.7|25648.7|25633.7|25686.2|25671.2|25638.7|25623.7|110
1633017000000|2021-09-30 15:50:00|25651.2|25631.2|25676.2|25651.2|25676.2|25656.2|25636.2|25611.2|70
1633017300000|2021-09-30 15:55:00|25671.2|25656.2|25676.2|25651.2|25676.2|25656.2|25656.2|25636.2|44
1633017600000|2021-09-30 16:00:00|25671.2|25646.2|25651.2|25631.2|25681.2|25661.2|25646.2|25626.2|26
1633017900000|2021-09-30 16:05:00|25646.2|25626.2|25591.2|25571.2|25651.2|25631.2|25591.2|25571.2|98
1633018200000|2021-09-30 16:10:00|25596.2|25576.2|25611.2|25586.2|25621.2|25596.2|25591.2|25566.2|46
1633018500000|2021-09-30 16:15:00|25606.2|25581.2|25606.2|25586.2|25611.2|25591.2|25596.2|25571.2|31
1633018800000|2021-09-30 16:20:00|25611.2|25591.2|25596.2|25571.2|25621.2|25596.2|25581.2|25556.2|100
1633019100000|2021-09-30 16:25:00|25591.2|25576.2|25581.2|25561.2|25611.2|25591.2|25581.2|25561.2|29
1633019400000|2021-09-30 16:30:00|25576.2|25556.2|25606.2|25581.2|25606.2|25586.2|25571.2|25551.2|98
1633019700000|2021-09-30 16:35:00|25601.2|25576.2|25606.2|25586.2|25616.2|25596.2|25591.2|25566.2|48
1633020000000|2021-09-30 16:40:00|25601.2|25581.2|25611.2|25591.2|25621.2|25596.2|25596.2|25576.2|37
1633020300000|2021-09-30 16:45:00|25606.2|25586.2|25646.2|25621.2|25646.2|25621.2|25596.2|25576.2|35
1633020600000|2021-09-30 16:50:00|25641.2|25626.2|25646.2|25626.2|25656.2|25631.2|25641.2|25621.2|28
1633020900000|2021-09-30 16:55:00|25641.2|25621.2|25631.2|25606.2|25646.2|25626.2|25616.2|25591.2|32
1633021200000|2021-09-30 17:00:00|25626.2|25601.2|25651.2|25626.2|25651.2|25631.2|25616.2|25596.2|13
1633021500000|2021-09-30 17:05:00|25646.2|25631.2|25666.2|25646.2|25671.2|25646.2|25641.2|25621.2|22
1633021800000|2021-09-30 17:10:00|25671.2|25651.2|25661.2|25641.2|25681.2|25661.2|25656.2|25636.2|27
1633022100000|2021-09-30 17:15:00|25666.2|25636.2|25656.2|25636.2|25686.2|25666.2|25641.2|25621.2|24
1633022400000|2021-09-30 17:20:00|25661.2|25631.2|25631.2|25611.2|25661.2|25636.2|25626.2|25601.2|25
1633022700000|2021-09-30 17:25:00|25636.2|25606.2|25631.2|25606.2|25641.2|25616.2|25621.2|25601.2|44
1633023000000|2021-09-30 17:30:00|25626.2|25601.2|25621.2|25596.2|25631.2|25601.2|25606.2|25586.2|27
1633023300000|2021-09-30 17:35:00|25616.2|25601.2|25636.2|25616.2|25641.2|25621.2|25611.2|25586.2|12
1633023600000|2021-09-30 17:40:00|25641.2|25611.2|25641.2|25616.2|25646.2|25626.2|25631.2|25611.2|7
1633023900000|2021-09-30 17:45:00|25646.2|25621.2|25646.2|25621.2|25651.2|25631.2|25631.2|25611.2|13
1633024200000|2021-09-30 17:50:00|25651.2|25626.2|25666.2|25646.2|25671.2|25646.2|25646.2|25621.2|17
1633024500000|2021-09-30 17:55:00|25661.2|25641.2|25661.2|25641.2|25671.2|25646.2|25656.2|25631.2|5
1633024800000|2021-09-30 18:00:00|25666.2|25636.2|25676.2|25656.2|25686.2|25666.2|25661.2|25636.2|16
1633025100000|2021-09-30 18:05:00|25681.2|25661.2|25706.2|25681.2|25706.2|25686.2|25681.2|25661.2|26
1633025400000|2021-09-30 18:10:00|25701.2|25676.2|25701.2|25681.2|25706.2|25686.2|25691.2|25666.2|4
1633025700000|2021-09-30 18:15:00|25696.2|25676.2|25676.2|25656.2|25696.2|25676.2|25676.2|25656.2|8
1633026000000|2021-09-30 18:20:00|25681.2|25661.2|25676.2|25651.2|25686.2|25661.2|25671.2|25651.2|5
1633026300000|2021-09-30 18:25:00|25671.2|25656.2|25693.7|25678.7|25696.2|25678.7|25671.2|25651.2|17
1633026600000|2021-09-30 18:30:00|25691.2|25676.2|25706.2|25691.2|25706.2|25691.2|25688.7|25673.7|24
1633026900000|2021-09-30 18:35:00|25703.7|25688.7|25688.7|25673.7|25706.2|25691.2|25683.7|25668.7|5
1633027200000|2021-09-30 18:40:00|25686.2|25671.2|25713.7|25698.7|25713.7|25698.7|25686.2|25671.2|13
1633027500000|2021-09-30 18:45:00|25718.7|25703.7|25711.2|25696.2|25723.7|25708.7|25706.2|25691.2|27
1633027800000|2021-09-30 18:50:00|25713.7|25698.7|25698.7|25683.7|25728.7|25713.7|25698.7|25683.7|9
1633028100000|2021-09-30 18:55:00|25696.2|25681.2|25676.2|25661.2|25696.2|25681.2|25676.2|25661.2|4
1633028400000|2021-09-30 19:00:00|25678.7|25663.7|25671.2|25656.2|25696.2|25681.2|25658.7|25643.7|7
1633028700000|2021-09-30 19:05:00|25673.7|25658.7|25691.2|25676.2|25691.2|25676.2|25673.7|25658.7|7
1633029000000|2021-09-30 19:10:00|25693.7|25678.7|25696.2|25681.2|25701.2|25686.2|25686.2|25671.2|3
1633029300000|2021-09-30 19:15:00|25698.7|25683.7|25696.2|25681.2|25711.2|25696.2|25693.7|25678.7|5
1633029600000|2021-09-30 19:20:00|25693.7|25678.7|25686.2|25671.2|25696.2|25681.2|25683.7|25668.7|9
1633029900000|2021-09-30 19:25:00|25683.7|25668.7|25686.2|25671.2|25698.7|25683.7|25683.7|25668.7|13
1633030200000|2021-09-30 19:30:00|25683.7|25668.7|25716.2|25701.2|25718.7|25703.7|25678.7|25663.7|30
1633030500000|2021-09-30 19:35:00|25713.7|25698.7|25693.7|25678.7|25713.7|25698.7|25693.7|25678.7|3
1633030800000|2021-09-30 19:40:00|25691.2|25676.2|25663.7|25648.7|25693.7|25678.7|25663.7|25648.7|18
1633031100000|2021-09-30 19:45:00|25661.2|25646.2|25643.7|25628.7|25661.2|25646.2|25643.7|25628.7|21
1633031400000|2021-09-30 19:50:00|25646.2|25631.2|25616.2|25601.2|25646.2|25631.2|25616.2|25601.2|55
1633031700000|2021-09-30 19:55:00|25613.7|25598.7|25616.2|25601.2|25633.7|25618.7|25596.2|25581.2|25
1633032000000|2021-09-30 20:00:00|25604.3|25564.3|25654.1|25614.1|25654.5|25614.5|25593.5|25553.5|0
1633032300000|2021-09-30 20:05:00|25653.8|25613.8|25638.4|25598.4|25659.1|25619.1|25620.3|25580.3|0
1633032600000|2021-09-30 20:10:00|25638.6|25598.6|25636.9|25596.9|25646.5|25606.5|25623.7|25583.7|0
1633032900000|2021-09-30 20:15:00|25636.6|25596.6|25630|25590|25641.3|25601.3|25620.6|25580.6|0
1633033200000|2021-09-30 20:20:00|25629.8|25589.8|25615.6|25575.6|25631.9|25591.9|25607.5|25567.5|0
1633033500000|2021-09-30 20:25:00|25615.9|25575.9|25615|25575|25623.7|25583.7|25606.2|25566.2|0
1633033800000|2021-09-30 20:30:00|25615.1|25575.1|25607.5|25567.5|25622.4|25582.4|25599.9|25559.9|0
1633034100000|2021-09-30 20:35:00|25607.7|25567.7|25596.2|25556.2|25609.3|25569.3|25596.2|25556.2|0
1633034400000|2021-09-30 20:40:00|25596.7|25556.7|25599.9|25559.9|25607.5|25567.5|25593|25553|0
1633034700000|2021-09-30 20:45:00|25599.6|25559.6|25610.3|25570.3|25613.5|25573.5|25598|25558|0
1633035000000|2021-09-30 20:50:00|25610.6|25570.6|25613.5|25573.5|25616.6|25576.6|25606.6|25566.6|0
1633035300000|2021-09-30 20:55:00|25613.7|25573.7|25622.8|25582.8|25625.4|25585.4|25611.6|25571.6|0
1633035600000|2021-09-30 21:00:00|25623.3|25583.3|25623.3|25583.3|25624.9|25584.9|25622.2|25582.2|0
1633035900000|2021-09-30 21:05:00|25622.8|25582.8|25623.8|25583.8|25626.9|25586.9|25621.7|25581.7|0
1633036200000|2021-09-30 21:10:00|25623.3|25583.3|25628.5|25588.5|25628.5|25588.5|25623.3|25583.3|0
1633036500000|2021-09-30 21:15:00|25628|25588|25623.9|25583.9|25628|25588|25621.8|25581.8|0
1633036800000|2021-09-30 21:20:00|25624.4|25584.4|25628.6|25588.6|25628.6|25588.6|25623.9|25583.9|0
1633037100000|2021-09-30 21:25:00|25628.1|25588.1|25631.7|25591.7|25632.2|25592.2|25628.1|25588.1|0
1633037400000|2021-09-30 21:30:00|25632.2|25592.2|25638|25598|25638.5|25598.5|25632.2|25592.2|0
1633037700000|2021-09-30 21:35:00|25634.8|25594.8|25636.4|25596.4|25636.4|25596.4|25633.3|25593.3|0
1633038000000|2021-09-30 21:40:00|25638|25598|25630.2|25590.2|25638|25598|25625.5|25585.5|0
1633038300000|2021-09-30 21:45:00|25629.6|25589.6|25630.7|25590.7|25630.7|25590.7|25628.6|25588.6|0
1633038600000|2021-09-30 21:50:00|25630.2|25590.2|25631.2|25591.2|25631.2|25591.2|25628.6|25588.6|0
1633038900000|2021-09-30 21:55:00|25631.7|25591.7|25630.7|25590.7|25631.7|25591.7|25630.7|25590.7|0
1633039200000|2021-09-30 22:00:00|25633.9|25593.9|25650.8|25610.8|25658.9|25618.9|25633.9|25593.9|0
1633039500000|2021-09-30 22:05:00|25650.5|25610.5|25664.6|25624.6|25664.6|25624.6|25635.1|25595.1|0
1633039800000|2021-09-30 22:10:00|25666.2|25626.2|25659.4|25619.4|25666.2|25626.2|25656.2|25616.2|0
1633040100000|2021-09-30 22:15:00|25659.5|25619.5|25644.9|25604.9|25666.2|25626.2|25643.6|25603.6|0
1633040400000|2021-09-30 22:20:00|25645.2|25605.2|25643.6|25603.6|25646.8|25606.8|25639.9|25599.9|0
1633040700000|2021-09-30 22:25:00|25643.3|25603.3|25620.3|25580.3|25643.3|25603.3|25614|25574|0
1633041000000|2021-09-30 22:30:00|25620.8|25580.8|25625.3|25585.3|25630.3|25590.3|25620.3|25580.3|0
1633041300000|2021-09-30 22:35:00|25625.4|25585.4|25627.1|25587.1|25631.6|25591.6|25623.4|25583.4|0
1633041600000|2021-09-30 22:40:00|25627.3|25587.3|25633.4|25593.4|25634.7|25594.7|25623.4|25583.4|0
1633041900000|2021-09-30 22:45:00|25633.5|25593.5|25641.7|25601.7|25641.7|25601.7|25633.5|25593.5|0
1633042200000|2021-09-30 22:50:00|25641.4|25601.4|25649.8|25609.8|25649.8|25609.8|25638.5|25598.5|0
1633042500000|2021-09-30 22:55:00|25650.1|25610.1|25649.8|25609.8|25651.6|25611.6|25644.8|25604.8|0
1633042800000|2021-09-30 23:00:00|25649.9|25609.9|25643.5|25603.5|25654.8|25614.8|25643.5|25603.5|0
1633043100000|2021-09-30 23:05:00|25644|25604|25651.6|25611.6|25651.6|25611.6|25643.5|25603.5|0
1633043400000|2021-09-30 23:10:00|25652.2|25612.2|25662.9|25622.9|25669.2|25629.2|25652.2|25612.2|0
1633043700000|2021-09-30 23:15:00|25663.2|25623.2|25672.3|25632.3|25675.5|25635.5|25663.2|25623.2|0
1633044000000|2021-09-30 23:20:00|25672.2|25632.2|25669|25629|25674.2|25634.2|25664|25624|0
1633044300000|2021-09-30 23:25:00|25669.1|25629.1|25675.3|25635.3|25676.6|25636.6|25667.1|25627.1|0
1633044600000|2021-09-30 23:30:00|25675.5|25635.5|25662.8|25622.8|25678.4|25638.4|25659|25619|0
1633044900000|2021-09-30 23:35:00|25662.9|25622.9|25662.1|25622.1|25667.1|25627.1|25654|25614|0
1633045200000|2021-09-30 23:40:00|25662.3|25622.3|25665.3|25625.3|25667.1|25627.1|25656.5|25616.5|0
1633045500000|2021-09-30 23:45:00|25665|25625|25647.7|25607.7|25667.1|25627.1|25641.4|25601.4|0
1633045800000|2021-09-30 23:50:00|25647.4|25607.4|25657.3|25617.3|25660.8|25620.8|25643.9|25603.9|0
1633046100000|2021-09-30 23:55:00|25657|25617|25660.2|25620.2|25661.5|25621.5|25649.1|25609.1|0
1633046400000|2021-10-01 00:00:00|25659.3|25619.3|25669.7|25629.7|25671.5|25631.5|25645.8|25605.8|0
1633046700000|2021-10-01 00:05:00|25669.8|25629.8|25677.8|25637.8|25682.8|25642.8|25668.3|25628.3|0
1633047000000|2021-10-01 00:10:00|25677.5|25637.5|25682|25642|25685.9|25645.9|25672.8|25632.8|0
1633047300000|2021-10-01 00:15:00|25681.8|25641.8|25659.2|25619.2|25682.2|25642.2|25650.9|25610.9|0
1633047600000|2021-10-01 00:20:00|25658.7|25618.7|25660.8|25620.8|25662.6|25622.6|25647.2|25607.2|0
1633047900000|2021-10-01 00:25:00|25660.3|25620.3|25647.7|25607.7|25660.3|25620.3|25641.6|25601.6|0
1633048200000|2021-10-01 00:30:00|25647.8|25607.8|25644.2|25604.2|25665.5|25625.5|25637.9|25597.9|0
1633048500000|2021-10-01 00:35:00|25644.1|25604.1|25660|25620|25662.9|25622.9|25641.3|25601.3|0
1633048800000|2021-10-01 00:40:00|25659.8|25619.8|25662.6|25622.6|25665.7|25625.7|25656.6|25616.6|0
1633049100000|2021-10-01 00:45:00|25662.4|25622.4|25636|25596|25662.4|25622.4|25632.5|25592.5|0
1633049400000|2021-10-01 00:50:00|25635.9|25595.9|25624.8|25584.8|25639|25599|25609.6|25569.6|0
1633049700000|2021-10-01 00:55:00|25623.2|25583.2|25591.2|25551.2|25624.8|25584.8|25589|25549|0
1633050000000|2021-10-01 01:00:00|25591.4|25551.4|25531.9|25491.9|25599.8|25559.8|25519.3|25479.3|0
1633050300000|2021-10-01 01:05:00|25532.3|25492.3|25463.7|25423.7|25535.2|25495.2|25457.3|25417.3|0
1633050600000|2021-10-01 01:10:00|25463.4|25423.4|25432|25392|25467.6|25427.6|25421.3|25381.3|0
1633050900000|2021-10-01 01:15:00|25431.9|25391.9|25438.8|25398.8|25463.9|25423.9|25427.1|25387.1|0
1633051200000|2021-10-01 01:20:00|25439.8|25399.8|25441.4|25401.4|25456.8|25416.8|25431.8|25391.8|0
1633051500000|2021-10-01 01:25:00|25441.6|25401.6|25437.9|25397.9|25454.6|25414.6|25431.4|25391.4|0
1633051800000|2021-10-01 01:30:00|25437.8|25397.8|25406.4|25366.4|25439.3|25399.3|25402.6|25362.6|0
1633052100000|2021-10-01 01:35:00|25406.6|25366.6|25391|25351|25412.3|25372.3|25371.2|25331.2|0
1633052400000|2021-10-01 01:40:00|25390.8|25350.8|25418.7|25378.7|25423.3|25383.3|25376.1|25336.1|0
1633052700000|2021-10-01 01:45:00|25418.8|25378.8|25406.8|25366.8|25425|25385|25402.3|25362.3|0
1633053000000|2021-10-01 01:50:00|25407.4|25367.4|25411.7|25371.7|25415.2|25375.2|25393|25353|0
1633053300000|2021-10-01 01:55:00|25411.5|25371.5|25395.2|25355.2|25428.6|25388.6|25387.7|25347.7|0
1633053600000|2021-10-01 02:00:00|25395.3|25355.3|25397.2|25357.2|25405|25365|25383.1|25343.1|0
1633053900000|2021-10-01 02:05:00|25397.1|25357.1|25395.5|25355.5|25406.4|25366.4|25385.9|25345.9|0
1633054200000|2021-10-01 02:10:00|25395.7|25355.7|25397.1|25357.1|25405.3|25365.3|25386.6|25346.6|0
1633054500000|2021-10-01 02:15:00|25397.6|25357.6|25396.2|25356.2|25400.3|25360.3|25389.4|25349.4|0
1633054800000|2021-10-01 02:20:00|25396.1|25356.1|25408.6|25368.6|25410.4|25370.4|25396|25356|0
1633055100000|2021-10-01 02:25:00|25409.2|25369.2|25419.3|25379.3|25419.3|25379.3|25408.5|25368.5|0
1633055400000|2021-10-01 02:30:00|25419.8|25379.8|25409.1|25369.1|25427.3|25387.3|25393.9|25353.9|0
1633055700000|2021-10-01 02:35:00|25409.2|25369.2|25419.6|25379.6|25421.2|25381.2|25396.5|25356.5|0
1633056000000|2021-10-01 02:40:00|25419.5|25379.5|25418.6|25378.6|25421.9|25381.9|25412.3|25372.3|0
1633056300000|2021-10-01 02:45:00|25418.8|25378.8|25393|25353|25421.7|25381.7|25388.1|25348.1|0
1633056600000|2021-10-01 02:50:00|25392.9|25352.9|25396.3|25356.3|25396.5|25356.5|25383.6|25343.6|0
1633056900000|2021-10-01 02:55:00|25396.1|25356.1|25402.1|25362.1|25403.3|25363.3|25383.6|25343.6|0
1633057200000|2021-10-01 03:00:00|25402.3|25362.3|25424.4|25384.4|25432.5|25392.5|25402.3|25362.3|0
1633057500000|2021-10-01 03:05:00|25424.5|25384.5|25413.8|25373.8|25425.9|25385.9|25404.4|25364.4|0
1633057800000|2021-10-01 03:10:00|25413.3|25373.3|25407.5|25367.5|25422.1|25382.1|25407.4|25367.4|0
1633058100000|2021-10-01 03:15:00|25407.4|25367.4|25395.8|25355.8|25409.6|25369.6|25391.7|25351.7|0
1633058400000|2021-10-01 03:20:00|25395.9|25355.9|25410.2|25370.2|25410.2|25370.2|25395.9|25355.9|0
1633058700000|2021-10-01 03:25:00|25410.5|25370.5|25412.8|25372.8|25416.3|25376.3|25402|25362|0
1633059000000|2021-10-01 03:30:00|25413.3|25373.3|25436.5|25396.5|25442.5|25402.5|25413|25373|0
1633059300000|2021-10-01 03:35:00|25436.7|25396.7|25430.1|25390.1|25442.8|25402.8|25429.9|25389.9|0
1633059600000|2021-10-01 03:40:00|25430.6|25390.6|25417.6|25377.6|25431.5|25391.5|25415.7|25375.7|0
1633059900000|2021-10-01 03:45:00|25417.1|25377.1|25411.3|25371.3|25422.2|25382.2|25405.4|25365.4|0
1633060200000|2021-10-01 03:50:00|25411.5|25371.5|25406.3|25366.3|25412.6|25372.6|25391.8|25351.8|0
1633060500000|2021-10-01 03:55:00|25406.2|25366.2|25386.2|25346.2|25408|25368|25386.2|25346.2|0
1633060800000|2021-10-01 04:00:00|25386.3|25346.3|25390.7|25350.7|25402.9|25362.9|25386.2|25346.2|0
1633061100000|2021-10-01 04:05:00|25390.6|25350.6|25408.2|25368.2|25408.2|25368.2|25390.6|25350.6|0
1633061400000|2021-10-01 04:10:00|25408|25368|25415|25375|25415|25375|25403.3|25363.3|0
1633061700000|2021-10-01 04:15:00|25414.5|25374.5|25415.2|25375.2|25420.8|25380.8|25409.1|25369.1|0
1633062000000|2021-10-01 04:20:00|25415|25375|25404.9|25364.9|25415.2|25375.2|25400|25360|0
1633062300000|2021-10-01 04:25:00|25404.4|25364.4|25381.8|25341.8|25409.4|25369.4|25381.6|25341.6|0
1633062600000|2021-10-01 04:30:00|25381.9|25341.9|25385|25345|25397|25357|25381.4|25341.4|0
1633062900000|2021-10-01 04:35:00|25385.1|25345.1|25392.6|25352.6|25392.8|25352.8|25379.2|25339.2|0
1633063200000|2021-10-01 04:40:00|25392.1|25352.1|25379.6|25339.6|25392.1|25352.1|25377.6|25337.6|0
1633063500000|2021-10-01 04:45:00|25379.5|25339.5|25398.9|25358.9|25401.1|25361.1|25373.1|25333.1|0
1633063800000|2021-10-01 04:50:00|25398.4|25358.4|25400.9|25360.9|25421.1|25381.1|25397.7|25357.7|0
1633064100000|2021-10-01 04:55:00|25400.7|25360.7|25403.8|25363.8|25410.9|25370.9|25392|25352|0
1633064400000|2021-10-01 05:00:00|25404.8|25364.8|25404|25364|25416|25376|25399.2|25359.2|0
1633064700000|2021-10-01 05:05:00|25403.8|25363.8|25404|25364|25407.1|25367.1|25396.9|25356.9|0
1633065000000|2021-10-01 05:10:00|25403.8|25363.8|25408|25368|25415.7|25375.7|25397.3|25357.3|0
1633065300000|2021-10-01 05:15:00|25407.8|25367.8|25432.5|25392.5|25436.9|25396.9|25404.8|25364.8|0
1633065600000|2021-10-01 05:20:00|25432.3|25392.3|25424.1|25384.1|25434.8|25394.8|25419|25379|0
1633065900000|2021-10-01 05:25:00|25423.6|25383.6|25433.6|25393.6|25444.5|25404.5|25422.5|25382.5|0
1633066200000|2021-10-01 05:30:00|25433.5|25393.5|25422.9|25382.9|25435.8|25395.8|25422.9|25382.9|0
1633066500000|2021-10-01 05:35:00|25422.7|25382.7|25432.5|25392.5|25434.7|25394.7|25420.2|25380.2|0
1633066800000|2021-10-01 05:40:00|25432.3|25392.3|25442.9|25402.9|25448|25408|25427.6|25387.6|0
1633067100000|2021-10-01 05:45:00|25444.5|25404.5|25435.9|25395.9|25457.6|25417.6|25429.8|25389.8|0
1633067400000|2021-10-01 05:50:00|25435.7|25395.7|25444.2|25404.2|25454.9|25414.9|25428.9|25388.9|0
1633067700000|2021-10-01 05:55:00|25444.1|25404.1|25462.4|25422.4|25463.8|25423.8|25429.4|25389.4|0
1633068000000|2021-10-01 06:00:00|25462.9|25422.9|25466.2|25451.2|25500.5|25468.7|25456.1|25416.1|109
1633068300000|2021-10-01 06:05:00|25463.7|25448.7|25478.7|25463.7|25498.7|25483.7|25458.7|25443.7|29
1633068600000|2021-10-01 06:10:00|25473.7|25458.7|25453.7|25438.7|25486.2|25471.2|25453.7|25438.7|65
1633068900000|2021-10-01 06:15:00|25456.2|25441.2|25416.2|25401.2|25458.7|25443.7|25403.7|25388.7|127
1633069200000|2021-10-01 06:20:00|25413.7|25398.7|25381.2|25366.2|25413.7|25398.7|25363.7|25348.7|42
1633069500000|2021-10-01 06:25:00|25383.7|25368.7|25398.7|25383.7|25413.7|25398.7|25363.7|25348.7|47
1633069800000|2021-10-01 06:30:00|25401.2|25386.2|25371.2|25356.2|25403.7|25388.7|25368.7|25353.7|68
1633070100000|2021-10-01 06:35:00|25373.7|25358.7|25378.7|25363.7|25381.2|25366.2|25361.2|25346.2|52
1633070400000|2021-10-01 06:40:00|25376.2|25361.2|25358.7|25343.7|25381.2|25366.2|25358.7|25343.7|24
1633070700000|2021-10-01 06:45:00|25356.2|25341.2|25363.7|25348.7|25373.7|25358.7|25353.7|25338.7|37
1633071000000|2021-10-01 06:50:00|25366.2|25351.2|25326.2|25311.2|25368.7|25353.7|25321.2|25306.2|62
1633071300000|2021-10-01 06:55:00|25323.7|25308.7|25358.7|25343.7|25368.7|25353.7|25318.7|25303.7|97
1633071600000|2021-10-01 07:00:00|25361.2|25346.2|25331.2|25316.2|25393.7|25378.7|25311.2|25296.2|1118
1633071900000|2021-10-01 07:05:00|25333.7|25318.7|25338.7|25323.7|25343.7|25328.7|25278.7|25263.7|812
1633072200000|2021-10-01 07:10:00|25336.2|25321.2|25378.7|25363.7|25378.7|25363.7|25283.7|25268.7|644
1633072500000|2021-10-01 07:15:00|25376.2|25361.2|25423.7|25408.7|25423.7|25408.7|25343.7|25328.7|558
1633072800000|2021-10-01 07:20:00|25421.2|25406.2|25428.7|25413.7|25451.2|25436.2|25403.7|25388.7|433
1633073100000|2021-10-01 07:25:00|25433.7|25418.7|25503.7|25488.7|25503.7|25488.7|25416.2|25401.2|404
1633073400000|2021-10-01 07:30:00|25501.2|25486.2|25538.7|25523.7|25548.7|25533.7|25501.2|25486.2|599
1633073700000|2021-10-01 07:35:00|25546.2|25531.2|25488.7|25473.7|25563.7|25548.7|25488.7|25473.7|411
1633074000000|2021-10-01 07:40:00|25490.5|25475.5|25463|25448|25523|25508|25460.5|25445.5|232
1633074300000|2021-10-01 07:45:00|25460.5|25445.5|25463|25448|25470.5|25455.5|25425.5|25410.5|251
1633074600000|2021-10-01 07:50:00|25465.5|25450.5|25525.5|25510.5|25530.5|25515.5|25465.5|25450.5|185
1633074900000|2021-10-01 07:55:00|25528|25513|25510.5|25495.5|25565.5|25550.5|25510.5|25495.5|209
1633075200000|2021-10-01 08:00:00|25513|25498|25478|25463|25533|25518|25470.5|25455.5|246
1633075500000|2021-10-01 08:05:00|25480.5|25465.5|25435.5|25420.5|25480.5|25465.5|25428|25413|259
1633075800000|2021-10-01 08:10:00|25438|25423|25393|25378|25445.5|25430.5|25393|25378|228
1633076100000|2021-10-01 08:15:00|25390.5|25375.5|25390.5|25375.5|25400.5|25385.5|25373|25358|369
1633076400000|2021-10-01 08:20:00|25388|25373|25375.5|25360.5|25390.5|25375.5|25345.5|25330.5|273
1633076700000|2021-10-01 08:25:00|25380.5|25365.5|25415.5|25400.5|25418|25403|25355.5|25340.5|161
1633077000000|2021-10-01 08:30:00|25418|25403|25428|25413|25460.5|25445.5|25405.5|25390.5|151
1633077300000|2021-10-01 08:35:00|25425.5|25410.5|25460.5|25445.5|25465.5|25450.5|25425.5|25410.5|128
1633077600000|2021-10-01 08:40:00|25458|25443|25495.5|25480.5|25505.5|25490.5|25455.5|25440.5|261
1633077900000|2021-10-01 08:45:00|25500.5|25485.5|25475.5|25460.5|25510.5|25495.5|25445.5|25430.5|264
1633078200000|2021-10-01 08:50:00|25478|25463|25505.5|25490.5|25505.5|25490.5|25475.5|25460.5|120
1633078500000|2021-10-01 08:55:00|25508|25493|25525.5|25510.5|25530.5|25515.5|25480.5|25465.5|117
1633078800000|2021-10-01 09:00:00|25528|25513|25525.5|25510.5|25540.5|25525.5|25510.5|25495.5|133
1633079100000|2021-10-01 09:05:00|25530.5|25515.5|25510.5|25495.5|25535.5|25520.5|25510.5|25495.5|100
1633079400000|2021-10-01 09:10:00|25513|25498|25545.5|25530.5|25553|25538|25513|25498|176
1633079700000|2021-10-01 09:15:00|25548|25533|25530.5|25515.5|25560.5|25545.5|25530.5|25515.5|67
1633080000000|2021-10-01 09:20:00|25533|25518|25528|25513|25545.5|25530.5|25515.5|25500.5|80
1633080300000|2021-10-01 09:25:00|25530.5|25515.5|25520.5|25505.5|25535.5|25520.5|25503|25488|55
1633080600000|2021-10-01 09:30:00|25518|25503|25495.5|25480.5|25533|25518|25495.5|25480.5|89
1633080900000|2021-10-01 09:35:00|25498|25483|25495.5|25480.5|25500.5|25485.5|25485.5|25470.5|57
1633081200000|2021-10-01 09:40:00|25500.5|25485.5|25488|25473|25500.5|25485.5|25485.5|25470.5|68
1633081500000|2021-10-01 09:45:00|25490.5|25475.5|25465.5|25450.5|25495.5|25480.5|25460.5|25445.5|105
1633081800000|2021-10-01 09:50:00|25460.5|25445.5|25455.5|25440.5|25475.5|25460.5|25455.5|25440.5|157
1633082100000|2021-10-01 09:55:00|25453|25438|25485.5|25470.5|25490.5|25475.5|25450.5|25435.5|110
1633082400000|2021-10-01 10:00:00|25488|25473|25475.5|25460.5|25500.5|25485.5|25460.5|25445.5|88
1633082700000|2021-10-01 10:05:00|25478|25463|25470.5|25455.5|25485.5|25470.5|25465.5|25450.5|42
1633083000000|2021-10-01 10:10:00|25468|25453|25515.5|25500.5|25515.5|25500.5|25460.5|25445.5|105
1633083300000|2021-10-01 10:15:00|25518|25503|25495.5|25480.5|25525.5|25510.5|25495.5|25480.5|89
1633083600000|2021-10-01 10:20:00|25498|25483|25473|25458|25500.5|25485.5|25470.5|25455.5|61
1633083900000|2021-10-01 10:25:00|25470.5|25455.5|25490.5|25475.5|25495.5|25480.5|25470.5|25455.5|41
1633084200000|2021-10-01 10:30:00|25493|25478|25520.5|25505.5|25530.5|25515.5|25490.5|25475.5|93
1633084500000|2021-10-01 10:35:00|25523|25508|25520.5|25505.5|25525.5|25510.5|25510.5|25495.5|53
1633084800000|2021-10-01 10:40:00|25525.5|25510.5|25545.5|25530.5|25545.5|25530.5|25505.5|25490.5|120
1633085100000|2021-10-01 10:45:00|25543|25528|25540.5|25525.5|25543|25528|25525.5|25510.5|55
1633085400000|2021-10-01 10:50:00|25535.5|25520.5|25535.5|25520.5|25540.5|25525.5|25520.5|25505.5|74
1633085700000|2021-10-01 10:55:00|25538|25523|25550.5|25535.5|25555.5|25540.5|25535.5|25520.5|49
1633086000000|2021-10-01 11:00:00|25553|25538|25560.5|25545.5|25560.5|25545.5|25545.5|25530.5|66
1633086300000|2021-10-01 11:05:00|25558|25543|25580.5|25565.5|25580.5|25565.5|25553|25538|127
1633086600000|2021-10-01 11:10:00|25578|25563|25588|25573|25590.5|25575.5|25565.5|25550.5|107
1633086900000|2021-10-01 11:15:00|25585.5|25570.5|25600.5|25585.5|25600.5|25585.5|25575.5|25560.5|169
1633087200000|2021-10-01 11:20:00|25605.5|25590.5|25618|25603|25620.5|25605.5|25605.5|25590.5|147
1633087500000|2021-10-01 11:25:00|25620.5|25605.5|25633|25618|25635.5|25620.5|25615.5|25600.5|106
1633087800000|2021-10-01 11:30:00|25635.5|25620.5|25648|25633|25655.5|25640.5|25633|25618|155
1633088100000|2021-10-01 11:35:00|25645.5|25630.5|25655.5|25640.5|25670.5|25655.5|25640.5|25625.5|151
1633088400000|2021-10-01 11:40:00|25652.2|25637.2|25677.2|25662.2|25677.2|25662.2|25652.2|25637.2|88
1633088700000|2021-10-01 11:45:00|25679.7|25664.7|25697.2|25682.2|25712.2|25697.2|25672.2|25657.2|241
1633089000000|2021-10-01 11:50:00|25702.2|25687.2|25659.7|25644.7|25712.2|25697.2|25659.7|25644.7|165
1633089300000|2021-10-01 11:55:00|25657.2|25642.2|25674.7|25659.7|25677.2|25662.2|25654.7|25639.7|74
1633089600000|2021-10-01 12:00:00|25677.2|25662.2|25707.2|25692.2|25712.2|25697.2|25677.2|25662.2|87
1633089900000|2021-10-01 12:05:00|25712.2|25697.2|25712.2|25697.2|25717.2|25702.2|25702.2|25687.2|124
1633090200000|2021-10-01 12:10:00|25717.2|25702.2|25722.2|25707.2|25732.2|25717.2|25687.2|25672.2|143
1633090500000|2021-10-01 12:15:00|25724.7|25709.7|25742.2|25727.2|25752.2|25737.2|25724.7|25709.7|121
1633090800000|2021-10-01 12:20:00|25744.7|25729.7|25727.2|25712.2|25747.2|25732.2|25727.2|25712.2|104
1633091100000|2021-10-01 12:25:00|25724.7|25709.7|25742.2|25727.2|25742.2|25727.2|25712.2|25697.2|108
1633091400000|2021-10-01 12:30:00|25744.7|25729.7|25687.2|25672.2|25744.7|25729.7|25687.2|25672.2|155
1633091700000|2021-10-01 12:35:00|25684.7|25669.7|25662.2|25647.2|25687.2|25672.2|25657.2|25642.2|144
1633092000000|2021-10-01 12:40:00|25659.7|25644.7|25664.7|25649.7|25687.2|25672.2|25652.2|25637.2|126
1633092300000|2021-10-01 12:45:00|25662.2|25647.2|25642.2|25627.2|25672.2|25657.2|25637.2|25622.2|91
1633092600000|2021-10-01 12:50:00|25637.2|25622.2|25657.2|25642.2|25672.2|25657.2|25637.2|25622.2|153
1633092900000|2021-10-01 12:55:00|25659.7|25644.7|25662.2|25647.2|25672.2|25657.2|25644.7|25629.7|63
1633093200000|2021-10-01 13:00:00|25667.2|25652.2|25697.2|25682.2|25704.7|25689.7|25664.7|25649.7|93
1633093500000|2021-10-01 13:05:00|25699.7|25684.7|25692.2|25677.2|25712.2|25697.2|25692.2|25677.2|59
1633093800000|2021-10-01 13:10:00|25697.2|25682.2|25702.2|25687.2|25707.2|25692.2|25692.2|25677.2|45
1633094100000|2021-10-01 13:15:00|25704.7|25689.7|25702.2|25687.2|25712.2|25697.2|25692.2|25677.2|74
1633094400000|2021-10-01 13:20:00|25699.7|25684.7|25707.2|25692.2|25717.2|25702.2|25697.2|25682.2|56
1633094700000|2021-10-01 13:25:00|25702.2|25687.2|25707.2|25692.2|25712.2|25697.2|25697.2|25682.2|63
1633095000000|2021-10-01 13:30:00|25712.2|25697.2|25687.2|25672.2|25737.2|25722.2|25687.2|25672.2|204
1633095300000|2021-10-01 13:35:00|25684.7|25669.7|25667.2|25652.2|25714.7|25699.7|25667.2|25652.2|288
1633095600000|2021-10-01 13:40:00|25672.2|25657.2|25632.2|25617.2|25684.7|25669.7|25632.2|25617.2|295
1633095900000|2021-10-01 13:45:00|25627.2|25612.2|25612.2|25597.2|25632.2|25617.2|25597.2|25582.2|222
1633096200000|2021-10-01 13:50:00|25609.7|25594.7|25612.2|25597.2|25627.2|25612.2|25592.2|25577.2|146
1633096500000|2021-10-01 13:55:00|25607.2|25592.2|25609.7|25594.7|25622.2|25607.2|25589.7|25574.7|167
1633096800000|2021-10-01 14:00:00|25617.2|25602.2|25652.2|25637.2|25702.2|25687.2|25597.2|25582.2|370
1633097100000|2021-10-01 14:05:00|25649.7|25634.7|25662.2|25647.2|25687.2|25672.2|25639.7|25624.7|215
1633097400000|2021-10-01 14:10:00|25663.2|25648.2|25643.2|25628.2|25668.2|25653.2|25643.2|25628.2|136
1633097700000|2021-10-01 14:15:00|25648.2|25633.2|25573.2|25558.2|25648.2|25633.2|25553.2|25538.2|334
1633098000000|2021-10-01 14:20:00|25578.2|25563.2|25538.2|25523.2|25578.2|25563.2|25533.2|25518.2|380
1633098300000|2021-10-01 14:25:00|25535.7|25520.7|25538.2|25523.2|25558.2|25543.2|25518.2|25503.2|157
1633098600000|2021-10-01 14:30:00|25533.2|25518.2|25553.2|25538.2|25558.2|25543.2|25523.2|25508.2|160
1633098900000|2021-10-01 14:35:00|25555.7|25540.7|25558.2|25543.2|25580.7|25565.7|25553.2|25538.2|146
1633099200000|2021-10-01 14:40:00|25553.2|25538.2|25560.7|25545.7|25588.2|25573.2|25553.2|25538.2|127
1633099500000|2021-10-01 14:45:00|25558.2|25543.2|25593.2|25578.2|25593.2|25578.2|25533.2|25518.2|137
1633099800000|2021-10-01 14:50:00|25588.2|25573.2|25540.7|25525.7|25588.2|25573.2|25538.2|25523.2|102
1633100100000|2021-10-01 14:55:00|25538.2|25523.2|25570.7|25555.7|25588.2|25573.2|25538.2|25523.2|128
1633100400000|2021-10-01 15:00:00|25573.2|25558.2|25583.2|25568.2|25603.2|25588.2|25568.2|25553.2|140
1633100700000|2021-10-01 15:05:00|25585.7|25570.7|25543.2|25528.2|25593.2|25578.2|25543.2|25528.2|195
1633101000000|2021-10-01 15:10:00|25545.7|25530.7|25618.2|25603.2|25628.2|25613.2|25528.2|25513.2|200
1633101300000|2021-10-01 15:15:00|25620.7|25605.7|25643.2|25628.2|25645.7|25630.7|25613.2|25598.2|273
1633101600000|2021-10-01 15:20:00|25648.2|25633.2|25638.2|25623.2|25658.2|25643.2|25628.2|25613.2|289
1633101900000|2021-10-01 15:25:00|25635.7|25620.7|25573.2|25558.2|25635.7|25620.7|25568.2|25553.2|346
1633102200000|2021-10-01 15:30:00|25568.2|25553.2|25620.7|25605.7|25623.2|25608.2|25558.2|25543.2|537
1633102500000|2021-10-01 15:35:00|25618.2|25603.2|25650.7|25635.7|25663.2|25648.2|25613.2|25598.2|315
1633102800000|2021-10-01 15:40:00|25653.2|25638.2|25650.7|25635.7|25673.2|25658.2|25645.7|25630.7|96
1633103100000|2021-10-01 15:45:00|25653.2|25638.2|25640.7|25625.7|25658.2|25643.2|25635.7|25620.7|62
1633103400000|2021-10-01 15:50:00|25645.7|25620.7|25650.7|25625.7|25660.7|25635.7|25625.7|25605.7|58
1633103700000|2021-10-01 15:55:00|25645.7|25630.7|25625.7|25605.7|25645.7|25630.7|25610.7|25590.7|61
1633104000000|2021-10-01 16:00:00|25630.7|25610.7|25620.7|25600.7|25640.7|25620.7|25615.7|25590.7|54
1633104300000|2021-10-01 16:05:00|25625.7|25605.7|25635.7|25610.7|25640.7|25620.7|25615.7|25595.7|30
1633104600000|2021-10-01 16:10:00|25630.7|25605.7|25620.7|25600.7|25640.7|25620.7|25620.7|25600.7|23
1633104900000|2021-10-01 16:15:00|25625.7|25605.7|25625.7|25600.7|25630.7|25610.7|25610.7|25590.7|30
1633105200000|2021-10-01 16:20:00|25630.7|25605.7|25650.7|25630.7|25655.7|25635.7|25625.7|25605.7|27
1633105500000|2021-10-01 16:25:00|25655.7|25625.7|25645.7|25620.7|25655.7|25630.7|25640.7|25620.7|7
1633105800000|2021-10-01 16:30:00|25640.7|25625.7|25650.7|25630.7|25655.7|25635.7|25640.7|25620.7|16
1633106100000|2021-10-01 16:35:00|25655.7|25635.7|25640.7|25620.7|25655.7|25635.7|25635.7|25615.7|6
1633106400000|2021-10-01 16:40:00|25645.7|25625.7|25650.7|25630.7|25655.7|25630.7|25635.7|25615.7|33
1633106700000|2021-10-01 16:45:00|25655.7|25635.7|25645.7|25625.7|25660.7|25640.7|25645.7|25620.7|9
1633107000000|2021-10-01 16:50:00|25650.7|25630.7|25635.7|25615.7|25650.7|25630.7|25625.7|25605.7|18
1633107300000|2021-10-01 16:55:00|25630.7|25610.7|25625.7|25605.7|25640.7|25620.7|25615.7|25595.7|28
1633107600000|2021-10-01 17:00:00|25630.7|25600.7|25635.7|25615.7|25640.7|25615.7|25610.7|25590.7|12
1633107900000|2021-10-01 17:05:00|25640.7|25620.7|25655.7|25635.7|25655.7|25635.7|25640.7|25615.7|8
1633108200000|2021-10-01 17:10:00|25660.7|25640.7|25655.7|25635.7|25660.7|25640.7|25650.7|25630.7|17
1633108500000|2021-10-01 17:15:00|25660.7|25640.7|25660.7|25635.7|25665.7|25645.7|25655.7|25630.7|19
1633108800000|2021-10-01 17:20:00|25655.7|25640.7|25665.7|25645.7|25670.7|25645.7|25655.7|25635.7|2
1633109100000|2021-10-01 17:25:00|25670.7|25650.7|25660.7|25640.7|25670.7|25650.7|25660.7|25640.7|13
1633109400000|2021-10-01 17:30:00|25665.7|25645.7|25680.7|25660.7|25685.7|25665.7|25665.7|25645.7|6
1633109700000|2021-10-01 17:35:00|25685.7|25665.7|25685.7|25665.7|25685.7|25665.7|25680.7|25660.7|4
1633110000000|2021-10-01 17:40:00|25690.7|25670.7|25695.7|25675.7|25695.7|25675.7|25690.7|25670.7|19
1633110300000|2021-10-01 17:45:00|25690.7|25670.7|25720.7|25700.7|25720.7|25700.7|25690.7|25670.7|19
1633110600000|2021-10-01 17:50:00|25715.7|25695.7|25715.7|25690.7|25720.7|25700.7|25710.7|25690.7|10
1633110900000|2021-10-01 17:55:00|25710.7|25685.7|25705.7|25685.7|25715.7|25690.7|25700.7|25675.7|32
1633111200000|2021-10-01 18:00:00|25710.7|25690.7|25720.7|25700.7|25725.7|25705.7|25705.7|25685.7|23
1633111500000|2021-10-01 18:05:00|25725.7|25705.7|25735.7|25715.7|25740.7|25715.7|25725.7|25700.7|12
1633111800000|2021-10-01 18:10:00|25740.7|25720.7|25735.7|25715.7|25740.7|25720.7|25730.7|25710.7|1
1633112100000|2021-10-01 18:15:00|25740.7|25720.7|25750.7|25725.7|25755.7|25730.7|25740.7|25715.7|21
1633112400000|2021-10-01 18:20:00|25755.7|25730.7|25750.7|25730.7|25755.7|25735.7|25750.7|25730.7|2
1633112700000|2021-10-01 18:25:00|25755.7|25735.7|25745.7|25730.7|25760.7|25740.7|25745.7|25720.7|45
1633113000000|2021-10-01 18:30:00|25748.2|25733.2|25748.2|25733.2|25755.7|25740.7|25748.2|25733.2|10
1633113300000|2021-10-01 18:35:00|25750.7|25735.7|25753.2|25738.2|25753.2|25738.2|25748.2|25733.2|1
1633113600000|2021-10-01 18:40:00|25750.7|25735.7|25738.2|25723.2|25755.7|25740.7|25738.2|25723.2|24
1633113900000|2021-10-01 18:45:00|25740.7|25725.7|25760.7|25745.7|25760.7|25745.7|25740.7|25725.7|23
1633114200000|2021-10-01 18:50:00|25758.2|25743.2|25770.7|25755.7|25773.2|25758.2|25753.2|25738.2|7
1633114500000|2021-10-01 18:55:00|25773.2|25758.2|25770.7|25755.7|25773.2|25758.2|25768.2|25753.2|5
1633114800000|2021-10-01 19:00:00|25773.2|25758.2|25785.7|25770.7|25785.7|25770.7|25770.7|25755.7|38
1633115100000|2021-10-01 19:05:00|25783.2|25768.2|25790.7|25775.7|25793.2|25778.2|25783.2|25768.2|10
1633115400000|2021-10-01 19:10:00|25788.2|25773.2|25798.2|25783.2|25798.2|25783.2|25788.2|25773.2|5
1633115700000|2021-10-01 19:15:00|25803.2|25788.2|25785.7|25770.7|25805.7|25790.7|25783.2|25768.2|19
1633116000000|2021-10-01 19:20:00|25788.2|25773.2|25785.7|25770.7|25793.2|25778.2|25780.7|25765.7|2
1633116300000|2021-10-01 19:25:00|25788.2|25773.2|25768.2|25753.2|25788.2|25773.2|25765.7|25750.7|12
1633116600000|2021-10-01 19:30:00|25763.2|25748.2|25778.2|25763.2|25778.2|25763.2|25755.7|25740.7|33
1633116900000|2021-10-01 19:35:00|25775.7|25760.7|25760.7|25745.7|25775.7|25760.7|25758.2|25743.2|8
1633117200000|2021-10-01 19:40:00|25763.2|25748.2|25770.7|25755.7|25773.2|25758.2|25760.7|25745.7|8
1633117500000|2021-10-01 19:45:00|25773.2|25758.2|25758.2|25743.2|25773.2|25758.2|25748.2|25733.2|7
1633117800000|2021-10-01 19:50:00|25755.7|25740.7|25778.2|25763.2|25790.7|25775.7|25755.7|25740.7|24
1633118100000|2021-10-01 19:55:00|25775.7|25760.7|25743.2|25728.2|25775.7|25760.7|25740.7|25725.7|19
1633118400000|2021-10-01 20:00:00|25762.3|25722.3|25807.8|25767.8|25819.3|25779.3|25762.3|25722.3|0
1633118700000|2021-10-01 20:05:00|25808.3|25768.3|25798.6|25758.6|25814.1|25774.1|25791|25751|0
1633119000000|2021-10-01 20:10:00|25799.2|25759.2|25769.7|25729.7|25808.8|25768.8|25764.7|25724.7|0
1633119300000|2021-10-01 20:15:00|25769.4|25729.4|25790.4|25750.4|25790.4|25750.4|25768.4|25728.4|0
1633119600000|2021-10-01 20:20:00|25790.6|25750.6|25785.6|25745.6|25792.3|25752.3|25781|25741|0
1633119900000|2021-10-01 20:25:00|25785.4|25745.4|25782.7|25742.7|25791.9|25751.9|25781.1|25741.1|0
1633120200000|2021-10-01 20:30:00|25784.3|25744.3|25773|25733|25784.3|25744.3|25771.1|25731.1|0
1633120500000|2021-10-01 20:35:00|25772.7|25732.7|25773|25733|25778.6|25738.6|25768|25728|0
1633120800000|2021-10-01 20:40:00|25773.2|25733.2|25776.1|25736.1|25782.4|25742.4|25773.2|25733.2|0
1633121100000|2021-10-01 20:45:00|25776.7|25736.7|25777.3|25737.3|25784.3|25744.3|25771.1|25731.1|0
1633121400000|2021-10-01 20:50:00|25777.6|25737.6|25784.1|25744.1|25786.1|25746.1|25774.2|25734.2|0
1633121700000|2021-10-01 20:55:00|25783.9|25743.9|25789.8|25749.8|25795.4|25755.4|25782.3|25742.3|0
1633122000000|2021-10-01 21:00:00|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|0
1633298400000|2021-10-03 22:00:00|25809.5|25769.5|25765.9|25725.9|25809.5|25769.5|25765.9|25725.9|0
1633298700000|2021-10-03 22:05:00|25765.6|25725.6|25780.4|25740.4|25785.3|25745.3|25764.6|25724.6|0
1633299000000|2021-10-03 22:10:00|25780.6|25740.6|25783.5|25743.5|25798|25758|25780.6|25740.6|0
1633299300000|2021-10-03 22:15:00|25783.8|25743.8|25797.8|25757.8|25800.9|25760.9|25778.3|25738.3|0
1633299600000|2021-10-03 22:20:00|25798|25758|25826.7|25786.7|25826.7|25786.7|25798|25758|0
1633299900000|2021-10-03 22:25:00|25826.5|25786.5|25844.2|25804.2|25845.6|25805.6|25819.9|25779.9|0
1633300200000|2021-10-03 22:30:00|25843.9|25803.9|25817.9|25777.9|25845.5|25805.5|25816.6|25776.6|0
1633300500000|2021-10-03 22:35:00|25817.7|25777.7|25816.6|25776.6|25819.8|25779.8|25816.6|25776.6|0
1633300800000|2021-10-03 22:40:00|25816.9|25776.9|25811.6|25771.6|25817.9|25777.9|25803.5|25763.5|0
1633301100000|2021-10-03 22:45:00|25811.9|25771.9|25810.5|25770.5|25814.8|25774.8|25806.2|25766.2|0
1633301400000|2021-10-03 22:50:00|25810|25770|25827.5|25787.5|25828.8|25788.8|25807.4|25767.4|0
1633301700000|2021-10-03 22:55:00|25827.4|25787.4|25834.1|25794.1|25837.2|25797.2|25819.4|25779.4|0
1633302000000|2021-10-03 23:00:00|25834.3|25794.3|25825.9|25785.9|25839.1|25799.1|25821.5|25781.5|0
1633302300000|2021-10-03 23:05:00|25825.7|25785.7|25840.4|25800.4|25840.4|25800.4|25821.5|25781.5|0
1633302600000|2021-10-03 23:10:00|25840.1|25800.1|25835.9|25795.9|25840.1|25800.1|25827.8|25787.8|0
1633302900000|2021-10-03 23:15:00|25835.6|25795.6|25825.3|25785.3|25837.2|25797.2|25824.6|25784.6|0
1633303200000|2021-10-03 23:20:00|25825.1|25785.1|25827.8|25787.8|25830.3|25790.3|25822.8|25782.8|0
1633303500000|2021-10-03 23:25:00|25828|25788|25834.1|25794.1|25839.1|25799.1|25827.8|25787.8|0
1633303800000|2021-10-03 23:30:00|25834.3|25794.3|25829.6|25789.6|25840.9|25800.9|25827.8|25787.8|0
1633304100000|2021-10-03 23:35:00|25829.9|25789.9|25837.2|25797.2|25840.9|25800.9|25829.9|25789.9|0
1633304400000|2021-10-03 23:40:00|25837|25797|25829.6|25789.6|25839.1|25799.1|25829.6|25789.6|0
1633304700000|2021-10-03 23:45:00|25829.3|25789.3|25815.1|25775.1|25830.9|25790.9|25813.3|25773.3|0
1633305000000|2021-10-03 23:50:00|25814.9|25774.9|25818.3|25778.3|25821.5|25781.5|25808.3|25768.3|0
1633305300000|2021-10-03 23:55:00|25818.6|25778.6|25818.3|25778.3|25821.5|25781.5|25813.3|25773.3|0
1633305600000|2021-10-04 00:00:00|25817.8|25777.8|25808.3|25768.3|25821.5|25781.5|25802|25762|0
1633305900000|2021-10-04 00:05:00|25808.1|25768.1|25803.9|25763.9|25816.5|25776.5|25802|25762|0
1633306200000|2021-10-04 00:10:00|25804.4|25764.4|25798.5|25758.5|25813.3|25773.3|25798.5|25758.5|0
1633306500000|2021-10-04 00:15:00|25798.3|25758.3|25740.4|25700.4|25798.3|25758.3|25738.6|25698.6|0
1633306800000|2021-10-04 00:20:00|25740.3|25700.3|25745.7|25705.7|25747.8|25707.8|25733.8|25693.8|0
1633307100000|2021-10-04 00:25:00|25745.1|25705.1|25733.8|25693.8|25758.6|25718.6|25732.4|25692.4|0
1633307400000|2021-10-04 00:30:00|25734.3|25694.3|25729.2|25689.2|25753.4|25713.4|25729.2|25689.2|0
1633307700000|2021-10-04 00:35:00|25729.7|25689.7|25713.5|25673.5|25735.7|25695.7|25710.1|25670.1|0
1633308000000|2021-10-04 00:40:00|25713.6|25673.6|25679.4|25639.4|25716.4|25676.4|25677.7|25637.7|0
1633308300000|2021-10-04 00:45:00|25679.2|25639.2|25679.4|25639.4|25688.5|25648.5|25661.2|25621.2|0
1633308600000|2021-10-04 00:50:00|25678.4|25638.4|25662.2|25622.2|25684.5|25644.5|25654.7|25614.7|0
1633308900000|2021-10-04 00:55:00|25662.1|25622.1|25685|25645|25686.4|25646.4|25662.1|25622.1|0
1633309200000|2021-10-04 01:00:00|25684.8|25644.8|25656.1|25616.1|25685|25645|25656.1|25616.1|0
1633309500000|2021-10-04 01:05:00|25655.9|25615.9|25658.7|25618.7|25664.5|25624.5|25643.4|25603.4|0
1633309800000|2021-10-04 01:10:00|25658.5|25618.5|25665|25625|25668.3|25628.3|25655.5|25615.5|0
1633310100000|2021-10-04 01:15:00|25665.2|25625.2|25682.5|25642.5|25685.7|25645.7|25665.2|25625.2|0
1633310400000|2021-10-04 01:20:00|25681.3|25641.3|25696.9|25656.9|25709.1|25669.1|25678.1|25638.1|0
1633310700000|2021-10-04 01:25:00|25697.4|25657.4|25708.6|25668.6|25712.1|25672.1|25688.8|25648.8|0
1633311000000|2021-10-04 01:30:00|25708.1|25668.1|25694.2|25654.2|25708.4|25668.4|25689.7|25649.7|0
1633311300000|2021-10-04 01:35:00|25693|25653|25616|25576|25693|25653|25611.1|25571.1|0
1633311600000|2021-10-04 01:40:00|25615.9|25575.9|25617.3|25577.3|25625.3|25585.3|25595.6|25555.6|0
1633311900000|2021-10-04 01:45:00|25616.7|25576.7|25624.2|25584.2|25637.7|25597.7|25613.4|25573.4|0
1633312200000|2021-10-04 01:50:00|25624.1|25584.1|25570.2|25530.2|25625.3|25585.3|25565.8|25525.8|0
1633312500000|2021-10-04 01:55:00|25570|25530|25609.2|25569.2|25616|25576|25565.8|25525.8|0
1633312800000|2021-10-04 02:00:00|25609.3|25569.3|25601.8|25561.8|25609.3|25569.3|25586.9|25546.9|0
1633313100000|2021-10-04 02:05:00|25601.3|25561.3|25576.8|25536.8|25601.3|25561.3|25575.4|25535.4|0
1633313400000|2021-10-04 02:10:00|25576.6|25536.6|25607.8|25567.8|25612.3|25572.3|25575.4|25535.4|0
1633313700000|2021-10-04 02:15:00|25607.3|25567.3|25638.9|25598.9|25641.6|25601.6|25606.6|25566.6|0
1633314000000|2021-10-04 02:20:00|25639.5|25599.5|25617.9|25577.9|25644.9|25604.9|25614.8|25574.8|0
1633314300000|2021-10-04 02:25:00|25617.8|25577.8|25631.1|25591.1|25637.6|25597.6|25609|25569|0
1633314600000|2021-10-04 02:30:00|25631.2|25591.2|25627.9|25587.9|25645.2|25605.2|25626.4|25586.4|0
1633314900000|2021-10-04 02:35:00|25628.1|25588.1|25646.5|25606.5|25649.5|25609.5|25616.9|25576.9|0
1633315200000|2021-10-04 02:40:00|25646.3|25606.3|25660.1|25620.1|25666.1|25626.1|25642|25602|0
1633315500000|2021-10-04 02:45:00|25659.6|25619.6|25661.4|25621.4|25663.1|25623.1|25648.1|25608.1|0
1633315800000|2021-10-04 02:50:00|25660.8|25620.8|25660.1|25620.1|25676.1|25636.1|25658|25618|0
1633316100000|2021-10-04 02:55:00|25659.6|25619.6|25649.3|25609.3|25661.2|25621.2|25643|25603|0
1633316400000|2021-10-04 03:00:00|25649.1|25609.1|25635.6|25595.6|25651.2|25611.2|25629.7|25589.7|0
1633316700000|2021-10-04 03:05:00|25635.5|25595.5|25631.3|25591.3|25643.2|25603.2|25626.6|25586.6|0
1633317000000|2021-10-04 03:10:00|25631.4|25591.4|25609.7|25569.7|25633.1|25593.1|25601.7|25561.7|0
1633317300000|2021-10-04 03:15:00|25609.9|25569.9|25625|25585|25627|25587|25609.4|25569.4|0
1633317600000|2021-10-04 03:20:00|25624.4|25584.4|25622.5|25582.5|25625.5|25585.5|25615.7|25575.7|0
1633317900000|2021-10-04 03:25:00|25622.6|25582.6|25619.9|25579.9|25629.4|25589.4|25619.7|25579.7|0
1633318200000|2021-10-04 03:30:00|25621.5|25581.5|25608.9|25568.9|25621.7|25581.7|25605.7|25565.7|0
1633318500000|2021-10-04 03:35:00|25608.8|25568.8|25613.1|25573.1|25613.4|25573.4|25599.7|25559.7|0
1633318800000|2021-10-04 03:40:00|25613.2|25573.2|25602.7|25562.7|25616.6|25576.6|25602.7|25562.7|0
1633319100000|2021-10-04 03:45:00|25602.6|25562.6|25591.2|25551.2|25609.2|25569.2|25589.8|25549.8|0
1633319400000|2021-10-04 03:50:00|25591|25551|25579|25539|25597.5|25557.5|25575.7|25535.7|0
1633319700000|2021-10-04 03:55:00|25578.8|25538.8|25592.9|25552.9|25596.3|25556.3|25564.4|25524.4|0
1633320000000|2021-10-04 04:00:00|25592.4|25552.4|25596.6|25556.6|25598.7|25558.7|25588.4|25548.4|0
1633320300000|2021-10-04 04:05:00|25594.9|25554.9|25592.9|25552.9|25604.3|25564.3|25585.2|25545.2|0
1633320600000|2021-10-04 04:10:00|25593.1|25553.1|25588.4|25548.4|25593.1|25553.1|25583.2|25543.2|0
1633320900000|2021-10-04 04:15:00|25588.9|25548.9|25604.3|25564.3|25609.9|25569.9|25588.4|25548.4|0
1633321200000|2021-10-04 04:20:00|25604.5|25564.5|25597.5|25557.5|25610.5|25570.5|25588.7|25548.7|0
1633321500000|2021-10-04 04:25:00|25597|25557|25597.5|25557.5|25612.9|25572.9|25595.7|25555.7|0
1633321800000|2021-10-04 04:30:00|25598|25558|25614.1|25574.1|25623.1|25583.1|25591.4|25551.4|0
1633322100000|2021-10-04 04:35:00|25614.5|25574.5|25637.6|25597.6|25639.4|25599.4|25611.3|25571.3|0
1633322400000|2021-10-04 04:40:00|25637.1|25597.1|25644.3|25604.3|25644.3|25604.3|25630.5|25590.5|0
1633322700000|2021-10-04 04:45:00|25644.5|25604.5|25660.4|25620.4|25679.1|25639.1|25644.5|25604.5|0
1633323000000|2021-10-04 04:50:00|25660.5|25620.5|25663.7|25623.7|25669.6|25629.6|25657.2|25617.2|0
1633323300000|2021-10-04 04:55:00|25663.9|25623.9|25667.2|25627.2|25679.1|25639.1|25658.5|25618.5|0
1633323600000|2021-10-04 05:00:00|25666.7|25626.7|25679.3|25639.3|25707.8|25667.8|25660.9|25620.9|0
1633323900000|2021-10-04 05:05:00|25679.6|25639.6|25702.9|25662.9|25703.1|25663.1|25675.4|25635.4|0
1633324200000|2021-10-04 05:10:00|25704.5|25664.5|25695.9|25655.9|25713.6|25673.6|25685.4|25645.4|0
1633324500000|2021-10-04 05:15:00|25696.4|25656.4|25698.3|25658.3|25703.6|25663.6|25692.6|25652.6|0
1633324800000|2021-10-04 05:20:00|25699.9|25659.9|25685|25645|25702.9|25662.9|25683.8|25643.8|0
1633325100000|2021-10-04 05:25:00|25685.2|25645.2|25703.6|25663.6|25708.8|25668.8|25685.2|25645.2|0
1633325400000|2021-10-04 05:30:00|25704.1|25664.1|25665.7|25625.7|25706.4|25666.4|25664.2|25624.2|0
1633325700000|2021-10-04 05:35:00|25665.6|25625.6|25657|25617|25671.7|25631.7|25655.8|25615.8|0
1633326000000|2021-10-04 05:40:00|25657.2|25617.2|25651.4|25611.4|25658.9|25618.9|25637.2|25597.2|0
1633326300000|2021-10-04 05:45:00|25650.9|25610.9|25646.5|25606.5|25654.6|25614.6|25617.8|25577.8|0
1633326600000|2021-10-04 05:50:00|25646.7|25606.7|25640.4|25600.4|25667.5|25627.5|25638.8|25598.8|0
1633326900000|2021-10-04 05:55:00|25640.9|25600.9|25621.8|25581.8|25645.3|25605.3|25604.3|25564.3|0
1633327200000|2021-10-04 06:00:00|25621.6|25581.6|25595.7|25580.7|25634.5|25610.7|25593.2|25562|69
1633327500000|2021-10-04 06:05:00|25598.2|25583.2|25578.2|25563.2|25598.2|25583.2|25570.7|25555.7|36
1633327800000|2021-10-04 06:10:00|25573.2|25558.2|25555.7|25540.7|25580.7|25565.7|25553.2|25538.2|39
1633328100000|2021-10-04 06:15:00|25558.2|25543.2|25533.2|25518.2|25560.7|25545.7|25525.7|25510.7|60
1633328400000|2021-10-04 06:20:00|25530.7|25515.7|25553.2|25538.2|25563.2|25548.2|25525.7|25510.7|26
1633328700000|2021-10-04 06:25:00|25555.7|25540.7|25598.2|25583.2|25598.2|25583.2|25555.7|25540.7|22
1633329000000|2021-10-04 06:30:00|25603.2|25588.2|25623.2|25608.2|25638.2|25623.2|25603.2|25588.2|26
1633329300000|2021-10-04 06:35:00|25620.7|25605.7|25615.7|25600.7|25640.7|25625.7|25613.2|25598.2|36
1633329600000|2021-10-04 06:40:00|25613.2|25598.2|25608.2|25593.2|25625.7|25610.7|25608.2|25593.2|11
1633329900000|2021-10-04 06:45:00|25610.7|25595.7|25555.7|25540.7|25613.2|25598.2|25553.2|25538.2|28
1633330200000|2021-10-04 06:50:00|25558.2|25543.2|25585.7|25570.7|25600.7|25585.7|25558.2|25543.2|24
1633330500000|2021-10-04 06:55:00|25583.2|25568.2|25578.2|25563.2|25585.7|25570.7|25553.2|25538.2|96
1633330800000|2021-10-04 07:00:00|25563.2|25548.2|25540.7|25525.7|25578.2|25563.2|25523.2|25508.2|587
1633331100000|2021-10-04 07:05:00|25538.2|25523.2|25563.2|25548.2|25585.7|25570.7|25533.2|25518.2|380
1633331400000|2021-10-04 07:10:00|25565.7|25550.7|25613.2|25598.2|25613.2|25598.2|25565.7|25550.7|292
1633331700000|2021-10-04 07:15:00|25608.2|25593.2|25545.7|25530.7|25608.2|25593.2|25533.2|25518.2|265
1633332000000|2021-10-04 07:20:00|25543.2|25528.2|25488.2|25473.2|25558.2|25543.2|25483.2|25468.2|308
1633332300000|2021-10-04 07:25:00|25490.7|25475.7|25475.7|25460.7|25503.2|25488.2|25468.2|25453.2|252
1633332600000|2021-10-04 07:30:00|25473.2|25458.2|25430.7|25415.7|25473.2|25458.2|25428.2|25413.2|374
1633332900000|2021-10-04 07:35:00|25428.2|25413.2|25448.2|25433.2|25463.2|25448.2|25428.2|25413.2|173
1633333200000|2021-10-04 07:40:00|25450.7|25435.7|25428.2|25413.2|25450.7|25435.7|25413.2|25398.2|252
1633333500000|2021-10-04 07:45:00|25423.2|25408.2|25488.2|25473.2|25503.2|25488.2|25410.7|25395.7|267
1633333800000|2021-10-04 07:50:00|25485.7|25470.7|25493.2|25478.2|25495.7|25480.7|25478.2|25463.2|108
1633334100000|2021-10-04 07:55:00|25498.2|25483.2|25505.7|25490.7|25510.7|25495.7|25483.2|25468.2|124
1633334400000|2021-10-04 08:00:00|25508.2|25493.2|25553.2|25538.2|25558.2|25543.2|25508.2|25493.2|245
1633334700000|2021-10-04 08:05:00|25550.7|25535.7|25544.5|25529.5|25584.5|25569.5|25542|25527|134
1633335000000|2021-10-04 08:10:00|25549.5|25534.5|25564.5|25549.5|25597|25582|25549.5|25534.5|142
1633335300000|2021-10-04 08:15:00|25562|25547|25542|25527|25569.5|25554.5|25539.5|25524.5|106
1633335600000|2021-10-04 08:20:00|25544.5|25529.5|25542|25527|25567|25552|25539.5|25524.5|46
1633335900000|2021-10-04 08:25:00|25539.5|25524.5|25514.5|25499.5|25554.5|25539.5|25514.5|25499.5|55
1633336200000|2021-10-04 08:30:00|25509.5|25494.5|25467|25452|25514.5|25499.5|25462|25447|137
1633336500000|2021-10-04 08:35:00|25464.5|25449.5|25434.5|25419.5|25464.5|25449.5|25429.5|25414.5|145
1633336800000|2021-10-04 08:40:00|25429.5|25414.5|25449.5|25434.5|25469.5|25454.5|25422|25407|149
1633337100000|2021-10-04 08:45:00|25447|25432|25449.5|25434.5|25457|25442|25434.5|25419.5|157
1633337400000|2021-10-04 08:50:00|25444.5|25429.5|25454.5|25439.5|25464.5|25449.5|25444.5|25429.5|117
1633337700000|2021-10-04 08:55:00|25449.5|25434.5|25494.5|25479.5|25497|25482|25439.5|25424.5|116
1633338000000|2021-10-04 09:00:00|25489.5|25474.5|25534.5|25519.5|25544.5|25529.5|25484.5|25469.5|214
1633338300000|2021-10-04 09:05:00|25529.5|25514.5|25559.5|25544.5|25569.5|25554.5|25529.5|25514.5|190
1633338600000|2021-10-04 09:10:00|25564.5|25549.5|25579.5|25564.5|25604.5|25589.5|25559.5|25544.5|197
1633338900000|2021-10-04 09:15:00|25574.5|25559.5|25542|25527|25579.5|25564.5|25534.5|25519.5|118
1633339200000|2021-10-04 09:20:00|25544.5|25529.5|25559.5|25544.5|25574.5|25559.5|25539.5|25524.5|335
1633339500000|2021-10-04 09:25:00|25557|25542|25579.5|25564.5|25594.5|25579.5|25557|25542|82
1633339800000|2021-10-04 09:30:00|25582|25567|25542|25527|25584.5|25569.5|25529.5|25514.5|65
1633340100000|2021-10-04 09:35:00|25544.5|25529.5|25564.5|25549.5|25564.5|25549.5|25529.5|25514.5|57
1633340400000|2021-10-04 09:40:00|25567|25552|25594.5|25579.5|25599.5|25584.5|25557|25542|69
1633340700000|2021-10-04 09:45:00|25597|25582|25599.5|25584.5|25604.5|25589.5|25579.5|25564.5|72
1633341000000|2021-10-04 09:50:00|25597|25582|25604.5|25589.5|25634.5|25619.5|25597|25582|177
1633341300000|2021-10-04 09:55:00|25602|25587|25624.5|25609.5|25624.5|25609.5|25599.5|25584.5|103
1633341600000|2021-10-04 10:00:00|25629.5|25614.5|25624.5|25609.5|25639.5|25624.5|25619.5|25604.5|95
1633341900000|2021-10-04 10:05:00|25622|25607|25637|25622|25644.5|25629.5|25614.5|25599.5|82
1633342200000|2021-10-04 10:10:00|25639.5|25624.5|25644.5|25629.5|25654.5|25639.5|25634.5|25619.5|90
1633342500000|2021-10-04 10:15:00|25649.5|25634.5|25617|25602|25652|25637|25614.5|25599.5|119
1633342800000|2021-10-04 10:20:00|25614.5|25599.5|25629.5|25614.5|25634.5|25619.5|25614.5|25599.5|101
1633343100000|2021-10-04 10:25:00|25624.5|25609.5|25654.5|25639.5|25659.5|25644.5|25624.5|25609.5|71
1633343400000|2021-10-04 10:30:00|25657|25642|25649.5|25634.5|25664.5|25649.5|25649.5|25634.5|70
1633343700000|2021-10-04 10:35:00|25644.5|25629.5|25644.5|25629.5|25659.5|25644.5|25634.5|25619.5|64
1633344000000|2021-10-04 10:40:00|25642|25627|25642|25627|25644.5|25629.5|25624.5|25609.5|58
1633344300000|2021-10-04 10:45:00|25639.5|25624.5|25654.5|25639.5|25654.5|25639.5|25627|25612|44
1633344600000|2021-10-04 10:50:00|25659.5|25644.5|25664.5|25649.5|25669.5|25654.5|25649.5|25634.5|61
1633344900000|2021-10-04 10:55:00|25667|25652|25669.5|25654.5|25679.5|25664.5|25659.5|25644.5|68
1633345200000|2021-10-04 11:00:00|25672|25657|25639.5|25624.5|25674.5|25659.5|25639.5|25624.5|52
1633345500000|2021-10-04 11:05:00|25642|25627|25649.5|25634.5|25659.5|25644.5|25634.5|25619.5|69
1633345800000|2021-10-04 11:10:00|25644.5|25629.5|25609.5|25594.5|25649.5|25634.5|25609.5|25594.5|61
1633346100000|2021-10-04 11:15:00|25607|25592|25599.5|25584.5|25619.5|25604.5|25589.5|25574.5|61
1633346400000|2021-10-04 11:20:00|25602|25587|25607|25592|25609.5|25594.5|25597|25582|39
1633346700000|2021-10-04 11:25:00|25604.5|25589.5|25634.5|25619.5|25634.5|25619.5|25604.5|25589.5|37
1633347000000|2021-10-04 11:30:00|25632|25617|25634.5|25619.5|25639.5|25624.5|25624.5|25609.5|27
1633347300000|2021-10-04 11:35:00|25637|25622|25632|25617|25644.5|25629.5|25629.5|25614.5|13
1633347600000|2021-10-04 11:40:00|25629.8|25614.8|25612.3|25597.3|25637.3|25622.3|25607.3|25592.3|27
1633347900000|2021-10-04 11:45:00|25607.3|25592.3|25567.3|25552.3|25607.3|25592.3|25567.3|25552.3|93
1633348200000|2021-10-04 11:50:00|25562.3|25547.3|25582.3|25567.3|25587.3|25572.3|25562.3|25547.3|78
1633348500000|2021-10-04 11:55:00|25579.8|25564.8|25589.8|25574.8|25602.3|25587.3|25574.8|25559.8|31
1633348800000|2021-10-04 12:00:00|25592.3|25577.3|25577.3|25562.3|25599.8|25584.8|25577.3|25562.3|48
1633349100000|2021-10-04 12:05:00|25582.3|25567.3|25612.3|25597.3|25617.3|25602.3|25582.3|25567.3|45
1633349400000|2021-10-04 12:10:00|25617.3|25602.3|25627.3|25612.3|25627.3|25612.3|25607.3|25592.3|58
1633349700000|2021-10-04 12:15:00|25629.8|25614.8|25627.3|25612.3|25637.3|25622.3|25622.3|25607.3|89
1633350000000|2021-10-04 12:20:00|25622.3|25607.3|25637.3|25622.3|25637.3|25622.3|25622.3|25607.3|34
1633350300000|2021-10-04 12:25:00|25639.8|25624.8|25642.3|25627.3|25647.3|25632.3|25622.3|25607.3|61
1633350600000|2021-10-04 12:30:00|25637.3|25622.3|25612.3|25597.3|25647.3|25632.3|25612.3|25597.3|68
1633350900000|2021-10-04 12:35:00|25607.3|25592.3|25637.3|25622.3|25637.3|25622.3|25607.3|25592.3|92
1633351200000|2021-10-04 12:40:00|25642.3|25627.3|25647.3|25632.3|25652.3|25637.3|25632.3|25617.3|58
1633351500000|2021-10-04 12:45:00|25649.8|25634.8|25654.8|25639.8|25662.3|25647.3|25647.3|25632.3|66
1633351800000|2021-10-04 12:50:00|25657.3|25642.3|25667.3|25652.3|25672.3|25657.3|25652.3|25637.3|44
1633352100000|2021-10-04 12:55:00|25669.8|25654.8|25657.3|25642.3|25672.3|25657.3|25657.3|25642.3|120
1633352400000|2021-10-04 13:00:00|25659.8|25644.8|25677.3|25662.3|25677.3|25662.3|25652.3|25637.3|144
1633352700000|2021-10-04 13:05:00|25672.3|25657.3|25672.3|25657.3|25682.3|25667.3|25662.3|25647.3|105
1633353000000|2021-10-04 13:10:00|25667.3|25652.3|25662.3|25647.3|25667.3|25652.3|25652.3|25637.3|112
1633353300000|2021-10-04 13:15:00|25664.8|25649.8|25669.8|25654.8|25672.3|25657.3|25657.3|25642.3|66
1633353600000|2021-10-04 13:20:00|25672.3|25657.3|25677.3|25662.3|25682.3|25667.3|25667.3|25652.3|81
1633353900000|2021-10-04 13:25:00|25672.3|25657.3|25662.3|25647.3|25677.3|25662.3|25657.3|25642.3|80
1633354200000|2021-10-04 13:30:00|25657.3|25642.3|25652.3|25637.3|25687.3|25672.3|25647.3|25632.3|241
1633354500000|2021-10-04 13:35:00|25657.3|25642.3|25672.3|25657.3|25677.3|25662.3|25642.3|25627.3|184
1633354800000|2021-10-04 13:40:00|25667.3|25652.3|25659.8|25644.8|25677.3|25662.3|25637.3|25622.3|185
1633355100000|2021-10-04 13:45:00|25657.3|25642.3|25687.3|25672.3|25697.3|25682.3|25654.8|25639.8|184
1633355400000|2021-10-04 13:50:00|25682.3|25667.3|25712.3|25697.3|25722.3|25707.3|25672.3|25657.3|292
1633355700000|2021-10-04 13:55:00|25714.8|25699.8|25722.3|25707.3|25727.3|25712.3|25707.3|25692.3|187
1633356000000|2021-10-04 14:00:00|25717.3|25702.3|25697.3|25682.3|25737.3|25722.3|25697.3|25682.3|181
1633356300000|2021-10-04 14:05:00|25694.8|25679.8|25687.3|25672.3|25712.3|25697.3|25667.3|25652.3|373
1633356600000|2021-10-04 14:10:00|25684.7|25669.7|25682.2|25667.2|25699.7|25684.7|25679.7|25664.7|106
1633356900000|2021-10-04 14:15:00|25679.7|25664.7|25609.7|25594.7|25684.7|25669.7|25604.7|25589.7|261
1633357200000|2021-10-04 14:20:00|25607.2|25592.2|25569.7|25554.7|25614.7|25599.7|25564.7|25549.7|265
1633357500000|2021-10-04 14:25:00|25567.2|25552.2|25564.7|25549.7|25577.2|25562.2|25534.7|25519.7|351
1633357800000|2021-10-04 14:30:00|25559.7|25544.7|25529.7|25514.7|25559.7|25544.7|25529.7|25514.7|277
1633358100000|2021-10-04 14:35:00|25527.2|25512.2|25472.2|25457.2|25529.7|25514.7|25444.7|25429.7|514
1633358400000|2021-10-04 14:40:00|25469.7|25454.7|25544.7|25529.7|25544.7|25529.7|25459.7|25444.7|298
1633358700000|2021-10-04 14:45:00|25542.2|25527.2|25519.7|25504.7|25544.7|25529.7|25519.7|25504.7|165
1633359000000|2021-10-04 14:50:00|25514.7|25499.7|25474.7|25459.7|25519.7|25504.7|25474.7|25459.7|184
1633359300000|2021-10-04 14:55:00|25477.2|25462.2|25509.7|25494.7|25529.7|25514.7|25474.7|25459.7|518
1633359600000|2021-10-04 15:00:00|25504.7|25489.7|25484.7|25469.7|25509.7|25494.7|25469.7|25454.7|160
1633359900000|2021-10-04 15:05:00|25487.2|25472.2|25479.7|25464.7|25502.2|25487.2|25469.7|25454.7|214
1633360200000|2021-10-04 15:10:00|25477.2|25462.2|25509.7|25494.7|25514.7|25499.7|25474.7|25459.7|152
1633360500000|2021-10-04 15:15:00|25512.2|25497.2|25529.7|25514.7|25529.7|25514.7|25489.7|25474.7|227
1633360800000|2021-10-04 15:20:00|25524.7|25509.7|25484.7|25469.7|25529.7|25514.7|25479.7|25464.7|217
1633361100000|2021-10-04 15:25:00|25482.2|25467.2|25484.7|25469.7|25507.2|25492.2|25474.7|25459.7|378
1633361400000|2021-10-04 15:30:00|25489.7|25474.7|25469.7|25454.7|25489.7|25474.7|25444.7|25429.7|469
1633361700000|2021-10-04 15:35:00|25474.7|25459.7|25442.2|25427.2|25479.7|25464.7|25439.7|25424.7|273
1633362000000|2021-10-04 15:40:00|25439.7|25424.7|25474.7|25459.7|25479.7|25464.7|25439.7|25424.7|222
1633362300000|2021-10-04 15:45:00|25472.2|25457.2|25477.2|25462.2|25479.7|25464.7|25464.7|25449.7|33
1633362600000|2021-10-04 15:50:00|25482.2|25457.2|25492.2|25472.2|25492.2|25472.2|25462.2|25442.2|78
1633362900000|2021-10-04 15:55:00|25487.2|25467.2|25517.2|25497.2|25527.2|25507.2|25477.2|25457.2|113
1633363200000|2021-10-04 16:00:00|25522.2|25492.2|25512.2|25492.2|25527.2|25507.2|25507.2|25487.2|32
1633363500000|2021-10-04 16:05:00|25517.2|25497.2|25522.2|25502.2|25527.2|25507.2|25502.2|25482.2|68
1633363800000|2021-10-04 16:10:00|25517.2|25497.2|25522.2|25502.2|25527.2|25507.2|25507.2|25487.2|32
1633364100000|2021-10-04 16:15:00|25517.2|25497.2|25517.2|25497.2|25527.2|25507.2|25512.2|25492.2|29
1633364400000|2021-10-04 16:20:00|25512.2|25492.2|25497.2|25472.2|25522.2|25497.2|25492.2|25472.2|37
1633364700000|2021-10-04 16:25:00|25492.2|25477.2|25487.2|25462.2|25507.2|25482.2|25482.2|25462.2|99
1633365000000|2021-10-04 16:30:00|25482.2|25467.2|25507.2|25487.2|25512.2|25492.2|25482.2|25457.2|50
1633365300000|2021-10-04 16:35:00|25502.2|25482.2|25482.2|25457.2|25507.2|25487.2|25477.2|25457.2|17
1633365600000|2021-10-04 16:40:00|25477.2|25452.2|25462.2|25442.2|25482.2|25452.2|25457.2|25432.2|37
1633365900000|2021-10-04 16:45:00|25467.2|25437.2|25487.2|25467.2|25487.2|25467.2|25462.2|25437.2|26
1633366200000|2021-10-04 16:50:00|25482.2|25462.2|25492.2|25472.2|25492.2|25472.2|25467.2|25447.2|27
1633366500000|2021-10-04 16:55:00|25487.2|25467.2|25487.2|25467.2|25507.2|25482.2|25487.2|25467.2|8
1633366800000|2021-10-04 17:00:00|25492.2|25462.2|25452.2|25432.2|25492.2|25472.2|25452.2|25432.2|17
1633367100000|2021-10-04 17:05:00|25457.2|25437.2|25507.2|25482.2|25507.2|25487.2|25452.2|25432.2|35
1633367400000|2021-10-04 17:10:00|25502.2|25487.2|25517.2|25497.2|25527.2|25502.2|25492.2|25472.2|32
1633367700000|2021-10-04 17:15:00|25512.2|25492.2|25497.2|25472.2|25512.2|25492.2|25492.2|25472.2|37
1633368000000|2021-10-04 17:20:00|25492.2|25467.2|25507.2|25482.2|25512.2|25487.2|25482.2|25457.2|20
1633368300000|2021-10-04 17:25:00|25502.2|25487.2|25487.2|25467.2|25507.2|25487.2|25482.2|25462.2|4
1633368600000|2021-10-04 17:30:00|25492.2|25462.2|25507.2|25487.2|25512.2|25487.2|25492.2|25462.2|9
1633368900000|2021-10-04 17:35:00|25502.2|25482.2|25522.2|25502.2|25522.2|25502.2|25502.2|25477.2|14
1633369200000|2021-10-04 17:40:00|25517.2|25497.2|25507.2|25487.2|25522.2|25497.2|25497.2|25477.2|4
1633369500000|2021-10-04 17:45:00|25512.2|25482.2|25517.2|25492.2|25517.2|25497.2|25497.2|25477.2|7
1633369800000|2021-10-04 17:50:00|25512.2|25497.2|25507.2|25482.2|25522.2|25497.2|25497.2|25477.2|36
1633370100000|2021-10-04 17:55:00|25502.2|25487.2|25497.2|25472.2|25507.2|25487.2|25492.2|25467.2|22
1633370400000|2021-10-04 18:00:00|25492.2|25477.2|25507.2|25487.2|25517.2|25497.2|25487.2|25467.2|114
1633370700000|2021-10-04 18:05:00|25512.2|25492.2|25517.2|25492.2|25522.2|25502.2|25502.2|25482.2|15
1633371000000|2021-10-04 18:10:00|25512.2|25487.2|25492.2|25472.2|25522.2|25497.2|25487.2|25467.2|8
1633371300000|2021-10-04 18:15:00|25487.2|25467.2|25507.2|25487.2|25507.2|25487.2|25487.2|25467.2|15
1633371600000|2021-10-04 18:20:00|25502.2|25482.2|25512.2|25492.2|25522.2|25502.2|25502.2|25482.2|17
1633371900000|2021-10-04 18:25:00|25507.2|25487.2|25499.7|25484.7|25512.2|25492.2|25499.7|25477.2|11
1633372200000|2021-10-04 18:30:00|25502.2|25487.2|25494.7|25479.7|25504.7|25489.7|25489.7|25474.7|7
1633372500000|2021-10-04 18:35:00|25497.2|25482.2|25499.7|25484.7|25504.7|25489.7|25489.7|25474.7|4
1633372800000|2021-10-04 18:40:00|25497.2|25482.2|25502.2|25487.2|25504.7|25489.7|25494.7|25479.7|9
1633373100000|2021-10-04 18:45:00|25504.7|25489.7|25514.7|25499.7|25517.2|25502.2|25502.2|25487.2|11
1633373400000|2021-10-04 18:50:00|25512.2|25497.2|25507.2|25492.2|25514.7|25499.7|25499.7|25484.7|5
1633373700000|2021-10-04 18:55:00|25504.7|25489.7|25504.7|25489.7|25509.7|25494.7|25499.7|25484.7|12
1633374000000|2021-10-04 19:00:00|25502.2|25487.2|25524.7|25509.7|25524.7|25509.7|25502.2|25487.2|30
1633374300000|2021-10-04 19:05:00|25522.2|25507.2|25512.2|25497.2|25524.7|25509.7|25509.7|25494.7|23
1633374600000|2021-10-04 19:10:00|25509.7|25494.7|25507.2|25492.2|25514.7|25499.7|25497.2|25482.2|12
1633374900000|2021-10-04 19:15:00|25504.7|25489.7|25492.2|25477.2|25517.2|25502.2|25489.7|25474.7|3
1633375200000|2021-10-04 19:20:00|25489.7|25474.7|25487.2|25472.2|25494.7|25479.7|25484.7|25469.7|8
1633375500000|2021-10-04 19:25:00|25489.7|25474.7|25492.2|25477.2|25497.2|25482.2|25479.7|25464.7|9
1633375800000|2021-10-04 19:30:00|25494.7|25479.7|25512.2|25497.2|25517.2|25502.2|25487.2|25472.2|4
1633376100000|2021-10-04 19:35:00|25509.7|25494.7|25482.2|25467.2|25509.7|25494.7|25479.7|25464.7|11
1633376400000|2021-10-04 19:40:00|25484.7|25469.7|25522.2|25507.2|25524.7|25509.7|25479.7|25464.7|17
1633376700000|2021-10-04 19:45:00|25524.7|25509.7|25512.2|25497.2|25534.7|25519.7|25512.2|25497.2|26
1633377000000|2021-10-04 19:50:00|25509.7|25494.7|25494.7|25479.7|25509.7|25494.7|25479.7|25464.7|24
1633377300000|2021-10-04 19:55:00|25497.2|25482.2|25524.7|25509.7|25524.7|25509.7|25497.2|25482.2|41
1633377600000|2021-10-04 20:00:00|25529.6|25489.6|25564.4|25524.4|25574.4|25534.4|25529.6|25489.6|0
1633377900000|2021-10-04 20:05:00|25564.6|25524.6|25575.2|25535.2|25577.5|25537.5|25564.4|25524.4|0
1633378200000|2021-10-04 20:10:00|25575|25535|25565.2|25525.2|25575|25535|25560.7|25520.7|0
1633378500000|2021-10-04 20:15:00|25565.5|25525.5|25562.1|25522.1|25570.2|25530.2|25562.1|25522.1|0
1633378800000|2021-10-04 20:20:00|25561.9|25521.9|25562.1|25522.1|25565.2|25525.2|25560.7|25520.7|0
1633379100000|2021-10-04 20:25:00|25562.2|25522.2|25560.7|25520.7|25562.7|25522.7|25558.9|25518.9|0
1633379400000|2021-10-04 20:30:00|25560.5|25520.5|25549.4|25509.4|25560.5|25520.5|25538.1|25498.1|0
1633379700000|2021-10-04 20:35:00|25550.2|25510.2|25556.4|25516.4|25562.1|25522.1|25550.2|25510.2|0
1633380000000|2021-10-04 20:40:00|25556.5|25516.5|25567.6|25527.6|25568.9|25528.9|25555.7|25515.7|0
1633380300000|2021-10-04 20:45:00|25567.3|25527.3|25572|25532|25575.7|25535.7|25562.5|25522.5|0
1633380600000|2021-10-04 20:50:00|25572.3|25532.3|25567.6|25527.6|25575.7|25535.7|25567.6|25527.6|0
1633380900000|2021-10-04 20:55:00|25567.8|25527.8|25567|25527|25569.5|25529.5|25564.4|25524.4|0
1633381200000|2021-10-04 21:00:00|25565.4|25525.4|25567|25527|25567|25527|25562.8|25522.8|0
1633381500000|2021-10-04 21:05:00|25567.5|25527.5|25567.5|25527.5|25568.6|25528.6|25566.5|25526.5|0
1633381800000|2021-10-04 21:10:00|25567|25527|25565.9|25525.9|25567.5|25527.5|25565.4|25525.4|0
1633382100000|2021-10-04 21:15:00|25565.4|25525.4|25564.4|25524.4|25565.4|25525.4|25564.4|25524.4|0
1633382400000|2021-10-04 21:20:00|25563.8|25523.8|25559.1|25519.1|25564.4|25524.4|25558.6|25518.6|0
1633382700000|2021-10-04 21:25:00|25559.7|25519.7|25556.5|25516.5|25559.7|25519.7|25556.5|25516.5|0
1633383000000|2021-10-04 21:30:00|25557|25517|25557|25517|25557|25517|25556.5|25516.5|0
1633383300000|2021-10-04 21:35:00|25556.5|25516.5|25556.5|25516.5|25557.6|25517.6|25556|25516|0
1633383600000|2021-10-04 21:40:00|25557.6|25517.6|25557|25517|25558.1|25518.1|25557|25517|0
1633383900000|2021-10-04 21:45:00|25557.6|25517.6|25559.7|25519.7|25559.7|25519.7|25557|25517|0
1633384200000|2021-10-04 21:50:00|25560.2|25520.2|25553.4|25513.4|25560.2|25520.2|25552.8|25512.8|0
1633384500000|2021-10-04 21:55:00|25553.9|25513.9|25553.9|25513.9|25556|25516|25552.3|25512.3|0
1633384800000|2021-10-04 22:00:00|25555.5|25515.5|25557.2|25517.2|25578|25538|25554|25514|0
1633385100000|2021-10-04 22:05:00|25557.7|25517.7|25562.2|25522.2|25562.2|25522.2|25554|25514|0
1633385400000|2021-10-04 22:10:00|25562.4|25522.4|25571.6|25531.6|25573.5|25533.5|25562.2|25522.2|0
1633385700000|2021-10-04 22:15:00|25571.8|25531.8|25570.3|25530.3|25574.8|25534.8|25567.2|25527.2|0
1633386000000|2021-10-04 22:20:00|25570.6|25530.6|25568.5|25528.5|25573.5|25533.5|25568.5|25528.5|0
1633386300000|2021-10-04 22:25:00|25568.8|25528.8|25576.6|25536.6|25579.8|25539.8|25568.5|25528.5|0
1633386600000|2021-10-04 22:30:00|25576.9|25536.9|25588|25548|25588|25548|25576.6|25536.6|0
1633386900000|2021-10-04 22:35:00|25587.7|25547.7|25588|25548|25588|25548|25586.1|25546.1|0
1633387200000|2021-10-04 22:40:00|25588.5|25548.5|25591.1|25551.1|25594.3|25554.3|25588.5|25548.5|0
1633387500000|2021-10-04 22:45:00|25590.9|25550.9|25586.1|25546.1|25591.1|25551.1|25583|25543|0
1633387800000|2021-10-04 22:50:00|25586|25546|25579.8|25539.8|25588|25548|25578|25538|0
1633388100000|2021-10-04 22:55:00|25579.5|25539.5|25588|25548|25589.3|25549.3|25578|25538|0
1633388400000|2021-10-04 23:00:00|25588.2|25548.2|25591.1|25551.1|25594.3|25554.3|25588.2|25548.2|0
1633388700000|2021-10-04 23:05:00|25591.3|25551.3|25581.6|25541.6|25593|25553|25578|25538|0
1633389000000|2021-10-04 23:10:00|25581.4|25541.4|25591.1|25551.1|25594.3|25554.3|25579.8|25539.8|0
1633389300000|2021-10-04 23:15:00|25591.4|25551.4|25567.2|25527.2|25593|25553|25562.2|25522.2|0
1633389600000|2021-10-04 23:20:00|25566.9|25526.9|25570.3|25530.3|25573.5|25533.5|25557.2|25517.2|0
1633389900000|2021-10-04 23:25:00|25570.6|25530.6|25563.2|25523.2|25571.6|25531.6|25563.2|25523.2|0
1633390200000|2021-10-04 23:30:00|25562.2|25522.2|25557.2|25517.2|25566|25526|25542.7|25502.7|0
1633390500000|2021-10-04 23:35:00|25556.9|25516.9|25563.5|25523.5|25568.5|25528.5|25555.8|25515.8|0
1633390800000|2021-10-04 23:40:00|25562.9|25522.9|25557.2|25517.2|25562.9|25522.9|25533.2|25493.2|0
1633391100000|2021-10-04 23:45:00|25556.9|25516.9|25559|25519|25565.3|25525.3|25552.7|25512.7|0
1633391400000|2021-10-04 23:50:00|25559.3|25519.3|25555.8|25515.8|25573.5|25533.5|25552.7|25512.7|0
1633391700000|2021-10-04 23:55:00|25555.6|25515.6|25552.7|25512.7|25561.5|25521.5|25541.4|25501.4|0
1633392000000|2021-10-05 00:00:00|25553|25513|25554|25514|25567.2|25527.2|25536.4|25496.4|0
1633392300000|2021-10-05 00:05:00|25554.3|25514.3|25545.8|25505.8|25555.8|25515.8|25525|25485|0
1633392600000|2021-10-05 00:10:00|25546.1|25506.1|25537.7|25497.7|25549|25509|25533.9|25493.9|0
1633392900000|2021-10-05 00:15:00|25537.4|25497.4|25519.4|25479.4|25563.2|25523.2|25513.5|25473.5|0
1633393200000|2021-10-05 00:20:00|25521|25481|25511.9|25471.9|25524.1|25484.1|25499.6|25459.6|0
1633393500000|2021-10-05 00:25:00|25511.7|25471.7|25519.2|25479.2|25527.3|25487.3|25505.7|25465.7|0
1633393800000|2021-10-05 00:30:00|25519.8|25479.8|25490.7|25450.7|25520.8|25480.8|25487.3|25447.3|0
1633394100000|2021-10-05 00:35:00|25490.3|25450.3|25491.5|25451.5|25498|25458|25487.1|25447.1|0
1633394400000|2021-10-05 00:40:00|25491|25451|25461.7|25421.7|25491|25451|25461.7|25421.7|0
1633394700000|2021-10-05 00:45:00|25460.1|25420.1|25451.9|25411.9|25463.3|25423.3|25450.3|25410.3|0
1633395000000|2021-10-05 00:50:00|25451.4|25411.4|25462.7|25422.7|25470.3|25430.3|25443.3|25403.3|0
1633395300000|2021-10-05 00:55:00|25462.6|25422.6|25440.5|25400.5|25462.6|25422.6|25440.1|25400.1|0
1633395600000|2021-10-05 01:00:00|25437.6|25397.6|25453.8|25413.8|25466.4|25426.4|25437.3|25397.3|0
1633395900000|2021-10-05 01:05:00|25453.9|25413.9|25426.9|25386.9|25455.2|25415.2|25414.1|25374.1|0
1633396200000|2021-10-05 01:10:00|25426.8|25386.8|25418|25378|25433.6|25393.6|25415.9|25375.9|0
1633396500000|2021-10-05 01:15:00|25418.5|25378.5|25407.1|25367.1|25427.1|25387.1|25403.8|25363.8|0
1633396800000|2021-10-05 01:20:00|25406.9|25366.9|25401|25361|25416.1|25376.1|25392.2|25352.2|0
1633397100000|2021-10-05 01:25:00|25401.1|25361.1|25403.1|25363.1|25408.9|25368.9|25399.6|25359.6|0
1633397400000|2021-10-05 01:30:00|25401.9|25361.9|25413.4|25373.4|25413.4|25373.4|25388.3|25348.3|0
1633397700000|2021-10-05 01:35:00|25413.2|25373.2|25424|25384|25429.9|25389.9|25399.6|25359.6|0
1633398000000|2021-10-05 01:40:00|25423.5|25383.5|25438.7|25398.7|25462.4|25422.4|25421|25381|0
1633398300000|2021-10-05 01:45:00|25439.2|25399.2|25454.8|25414.8|25460.4|25420.4|25439.2|25399.2|0
1633398600000|2021-10-05 01:50:00|25455.9|25415.9|25483.8|25443.8|25499.4|25459.4|25455.9|25415.9|0
1633398900000|2021-10-05 01:55:00|25484.3|25444.3|25474.5|25434.5|25505|25465|25466.8|25426.8|0
1633399200000|2021-10-05 02:00:00|25474.4|25434.4|25486.9|25446.9|25487.1|25447.1|25460.3|25420.3|0
1633399500000|2021-10-05 02:05:00|25487.1|25447.1|25478|25438|25514.7|25474.7|25478|25438|0
1633399800000|2021-10-05 02:10:00|25476.8|25436.8|25484.1|25444.1|25492.6|25452.6|25474.7|25434.7|0
1633400100000|2021-10-05 02:15:00|25484|25444|25481.2|25441.2|25489.1|25449.1|25475|25435|0
1633400400000|2021-10-05 02:20:00|25481.3|25441.3|25466.9|25426.9|25496.4|25456.4|25465.2|25425.2|0
1633400700000|2021-10-05 02:25:00|25466.4|25426.4|25503.8|25463.8|25505.3|25465.3|25464.1|25424.1|0
1633401000000|2021-10-05 02:30:00|25503.7|25463.7|25512.2|25472.2|25532|25492|25502.4|25462.4|0
1633401300000|2021-10-05 02:35:00|25511.7|25471.7|25542|25502|25544.8|25504.8|25510.6|25470.6|0
1633401600000|2021-10-05 02:40:00|25544.8|25504.8|25534.5|25494.5|25544.8|25504.8|25528|25488|0
1633401900000|2021-10-05 02:45:00|25534.6|25494.6|25555.4|25515.4|25563.7|25523.7|25533.4|25493.4|0
1633402200000|2021-10-05 02:50:00|25556.6|25516.6|25553.4|25513.4|25561.5|25521.5|25547.5|25507.5|0
1633402500000|2021-10-05 02:55:00|25553.3|25513.3|25553.3|25513.3|25555.2|25515.2|25538.2|25498.2|0
1633402800000|2021-10-05 03:00:00|25553.5|25513.5|25557.9|25517.9|25579.6|25539.6|25550.3|25510.3|0
1633403100000|2021-10-05 03:05:00|25557.8|25517.8|25559.3|25519.3|25565.6|25525.6|25548.9|25508.9|0
1633403400000|2021-10-05 03:10:00|25559.8|25519.8|25568.5|25528.5|25577.8|25537.8|25555|25515|0
1633403700000|2021-10-05 03:15:00|25569.1|25529.1|25558.5|25518.5|25571.5|25531.5|25554|25514|0
1633404000000|2021-10-05 03:20:00|25558|25518|25569.8|25529.8|25569.8|25529.8|25555.6|25515.6|0
1633404300000|2021-10-05 03:25:00|25569.6|25529.6|25561.9|25521.9|25577.1|25537.1|25560.3|25520.3|0
1633404600000|2021-10-05 03:30:00|25562|25522|25514.2|25474.2|25562.1|25522.1|25514|25474|0
1633404900000|2021-10-05 03:35:00|25514.3|25474.3|25583.1|25543.1|25583.1|25543.1|25514.3|25474.3|0
1633405200000|2021-10-05 03:40:00|25582.9|25542.9|25575.4|25535.4|25584.3|25544.3|25567.6|25527.6|0
1633405500000|2021-10-05 03:45:00|25575|25535|25582.9|25542.9|25582.9|25542.9|25555.2|25515.2|0
1633405800000|2021-10-05 03:50:00|25583.1|25543.1|25589.4|25549.4|25595.5|25555.5|25581.7|25541.7|0
1633406100000|2021-10-05 03:55:00|25589.9|25549.9|25591|25551|25594.1|25554.1|25581.7|25541.7|0
1633406400000|2021-10-05 04:00:00|25592|25552|25579.8|25539.8|25593.8|25553.8|25576.7|25536.7|0
1633406700000|2021-10-05 04:05:00|25579.9|25539.9|25580.3|25540.3|25590.8|25550.8|25575.9|25535.9|0
1633407000000|2021-10-05 04:10:00|25580.8|25540.8|25568|25528|25584.7|25544.7|25566.8|25526.8|0
1633407300000|2021-10-05 04:15:00|25568.2|25528.2|25572.9|25532.9|25581.9|25541.9|25567.8|25527.8|0
1633407600000|2021-10-05 04:20:00|25573.1|25533.1|25571.5|25531.5|25577.3|25537.3|25560.8|25520.8|0
1633407900000|2021-10-05 04:25:00|25571|25531|25545.9|25505.9|25571|25531|25544.2|25504.2|0
1633408200000|2021-10-05 04:30:00|25545.8|25505.8|25532.1|25492.1|25545.9|25505.9|25530.3|25490.3|0
1633408500000|2021-10-05 04:35:00|25532|25492|25531.5|25491.5|25543.1|25503.1|25530.9|25490.9|0
1633408800000|2021-10-05 04:40:00|25531|25491|25538.6|25498.6|25540.1|25500.1|25527.4|25487.4|0
1633409100000|2021-10-05 04:45:00|25540.2|25500.2|25551.8|25511.8|25568.9|25528.9|25537.4|25497.4|0
1633409400000|2021-10-05 04:50:00|25551.9|25511.9|25545.3|25505.3|25558.4|25518.4|25539.1|25499.1|0
1633409700000|2021-10-05 04:55:00|25545.2|25505.2|25555.6|25515.6|25558.5|25518.5|25541.9|25501.9|0
1633410000000|2021-10-05 05:00:00|25555.4|25515.4|25558.9|25518.9|25573.5|25533.5|25549.4|25509.4|0
1633410300000|2021-10-05 05:05:00|25558.8|25518.8|25559.7|25519.7|25570.8|25530.8|25542.6|25502.6|0
1633410600000|2021-10-05 05:10:00|25559.6|25519.6|25538.5|25498.5|25564.5|25524.5|25537|25497|0
1633410900000|2021-10-05 05:15:00|25538.4|25498.4|25548.2|25508.2|25551.7|25511.7|25534.6|25494.6|0
1633411200000|2021-10-05 05:20:00|25548.4|25508.4|25557.4|25517.4|25562.1|25522.1|25545.3|25505.3|0
1633411500000|2021-10-05 05:25:00|25557.2|25517.2|25571.2|25531.2|25571.6|25531.6|25549.8|25509.8|0
1633411800000|2021-10-05 05:30:00|25571.3|25531.3|25543.3|25503.3|25572.7|25532.7|25540.4|25500.4|0
1633412100000|2021-10-05 05:35:00|25543.2|25503.2|25556.9|25516.9|25560|25520|25538.2|25498.2|0
1633412400000|2021-10-05 05:40:00|25556.7|25516.7|25537|25497|25556.8|25516.8|25536.5|25496.5|0
1633412700000|2021-10-05 05:45:00|25537.7|25497.7|25555.8|25515.8|25561.6|25521.6|25536.5|25496.5|0
1633413000000|2021-10-05 05:50:00|25555.6|25515.6|25547.1|25507.1|25560|25520|25537.6|25497.6|0
1633413300000|2021-10-05 05:55:00|25546.9|25506.9|25551.8|25511.8|25551.9|25511.9|25531.3|25491.3|0
1633413600000|2021-10-05 06:00:00|25551.9|25511.9|25569.7|25554.7|25587.2|25572.2|25535.3|25495.3|61
1633413900000|2021-10-05 06:05:00|25572.2|25557.2|25512.2|25497.2|25574.7|25559.7|25509.7|25494.7|21
1633414200000|2021-10-05 06:10:00|25509.7|25494.7|25499.7|25484.7|25512.2|25497.2|25494.7|25479.7|31
1633414500000|2021-10-05 06:15:00|25497.2|25482.2|25479.7|25464.7|25502.2|25487.2|25464.7|25449.7|36
1633414800000|2021-10-05 06:20:00|25482.2|25467.2|25507.2|25492.2|25512.2|25497.2|25479.7|25464.7|9
1633415100000|2021-10-05 06:25:00|25509.7|25494.7|25534.7|25519.7|25539.7|25524.7|25502.2|25487.2|14
1633415400000|2021-10-05 06:30:00|25539.7|25524.7|25514.7|25499.7|25539.7|25524.7|25514.7|25499.7|18
1633415700000|2021-10-05 06:35:00|25517.2|25502.2|25522.2|25507.2|25524.7|25509.7|25512.2|25497.2|5
1633416000000|2021-10-05 06:40:00|25524.7|25509.7|25542.2|25527.2|25542.2|25527.2|25524.7|25509.7|37
1633416300000|2021-10-05 06:45:00|25539.7|25524.7|25529.7|25514.7|25549.7|25534.7|25527.2|25512.2|13
1633416600000|2021-10-05 06:50:00|25527.2|25512.2|25534.7|25519.7|25539.7|25524.7|25524.7|25509.7|24
1633416900000|2021-10-05 06:55:00|25532.2|25517.2|25544.7|25529.7|25552.2|25537.2|25524.7|25509.7|56
1633417200000|2021-10-05 07:00:00|25542.2|25527.2|25557.2|25542.2|25574.7|25559.7|25482.2|25467.2|602
1633417500000|2021-10-05 07:05:00|25554.7|25539.7|25564.7|25549.7|25592.2|25577.2|25544.7|25529.7|351
1633417800000|2021-10-05 07:10:00|25569.7|25554.7|25609.7|25594.7|25619.7|25604.7|25559.7|25544.7|370
1633418100000|2021-10-05 07:15:00|25614.7|25599.7|25594.7|25579.7|25639.7|25624.7|25594.7|25579.7|322
1633418400000|2021-10-05 07:20:00|25589.7|25574.7|25627.2|25612.2|25644.7|25629.7|25589.7|25574.7|270
1633418700000|2021-10-05 07:25:00|25629.7|25614.7|25629.7|25614.7|25634.7|25619.7|25609.7|25594.7|141
1633419000000|2021-10-05 07:30:00|25624.7|25609.7|25589.7|25574.7|25629.7|25614.7|25589.7|25574.7|261
1633419300000|2021-10-05 07:35:00|25587.2|25572.2|25594.7|25579.7|25599.7|25584.7|25574.7|25559.7|174
1633419600000|2021-10-05 07:40:00|25599.2|25584.2|25589.2|25574.2|25629.2|25614.2|25589.2|25574.2|210
1633419900000|2021-10-05 07:45:00|25594.2|25579.2|25604.2|25589.2|25604.2|25589.2|25564.2|25549.2|194
1633420200000|2021-10-05 07:50:00|25606.7|25591.7|25619.2|25604.2|25626.7|25611.7|25589.2|25574.2|272
1633420500000|2021-10-05 07:55:00|25616.7|25601.7|25594.2|25579.2|25629.2|25614.2|25589.2|25574.2|218
1633420800000|2021-10-05 08:00:00|25591.7|25576.7|25614.2|25599.2|25619.2|25604.2|25579.2|25564.2|128
1633421100000|2021-10-05 08:05:00|25616.7|25601.7|25629.2|25614.2|25634.2|25619.2|25609.2|25594.2|91
1633421400000|2021-10-05 08:10:00|25626.7|25611.7|25649.2|25634.2|25654.2|25639.2|25614.2|25599.2|143
1633421700000|2021-10-05 08:15:00|25644.2|25629.2|25659.2|25644.2|25659.2|25644.2|25644.2|25629.2|105
1633422000000|2021-10-05 08:20:00|25661.7|25646.7|25634.2|25619.2|25666.7|25651.7|25629.2|25614.2|115
1633422300000|2021-10-05 08:25:00|25629.2|25614.2|25639.2|25624.2|25639.2|25624.2|25614.2|25599.2|151
1633422600000|2021-10-05 08:30:00|25641.7|25626.7|25661.7|25646.7|25669.2|25654.2|25641.7|25626.7|175
1633422900000|2021-10-05 08:35:00|25664.2|25649.2|25674.2|25659.2|25684.2|25669.2|25659.2|25644.2|175
1633423200000|2021-10-05 08:40:00|25671.7|25656.7|25669.2|25654.2|25676.7|25661.7|25659.2|25644.2|83
1633423500000|2021-10-05 08:45:00|25674.2|25659.2|25664.2|25649.2|25679.2|25664.2|25659.2|25644.2|63
1633423800000|2021-10-05 08:50:00|25661.7|25646.7|25684.2|25669.2|25699.2|25684.2|25659.2|25644.2|175
1633424100000|2021-10-05 08:55:00|25689.2|25674.2|25704.2|25689.2|25704.2|25689.2|25689.2|25674.2|145
1633424400000|2021-10-05 09:00:00|25709.2|25694.2|25714.2|25699.2|25719.2|25704.2|25699.2|25684.2|241
1633424700000|2021-10-05 09:05:00|25719.2|25704.2|25744.2|25729.2|25749.2|25734.2|25709.2|25694.2|282
1633425000000|2021-10-05 09:10:00|25749.2|25734.2|25794.2|25779.2|25794.2|25779.2|25744.2|25729.2|383
1633425300000|2021-10-05 09:15:00|25796.7|25781.7|25779.2|25764.2|25796.7|25781.7|25769.2|25754.2|270
1633425600000|2021-10-05 09:20:00|25784.2|25769.2|25774.2|25759.2|25796.7|25781.7|25774.2|25759.2|231
1633425900000|2021-10-05 09:25:00|25779.2|25764.2|25749.2|25734.2|25779.2|25764.2|25749.2|25734.2|137
1633426200000|2021-10-05 09:30:00|25751.7|25736.7|25759.2|25744.2|25759.2|25744.2|25736.7|25721.7|113
1633426500000|2021-10-05 09:35:00|25764.2|25749.2|25796.7|25781.7|25799.2|25784.2|25754.2|25739.2|253
1633426800000|2021-10-05 09:40:00|25799.2|25784.2|25789.2|25774.2|25819.2|25804.2|25789.2|25774.2|163
1633427100000|2021-10-05 09:45:00|25791.7|25776.7|25789.2|25774.2|25804.2|25789.2|25789.2|25774.2|87
1633427400000|2021-10-05 09:50:00|25784.2|25769.2|25799.2|25784.2|25809.2|25794.2|25784.2|25769.2|120
1633427700000|2021-10-05 09:55:00|25801.7|25786.7|25791.7|25776.7|25804.2|25789.2|25784.2|25769.2|70
1633428000000|2021-10-05 10:00:00|25794.2|25779.2|25779.2|25764.2|25799.2|25784.2|25774.2|25759.2|66
1633428300000|2021-10-05 10:05:00|25774.2|25759.2|25769.2|25754.2|25784.2|25769.2|25759.2|25744.2|159
1633428600000|2021-10-05 10:10:00|25771.7|25756.7|25784.2|25769.2|25789.2|25774.2|25771.7|25756.7|68
1633428900000|2021-10-05 10:15:00|25786.7|25771.7|25779.2|25764.2|25789.2|25774.2|25774.2|25759.2|50
1633429200000|2021-10-05 10:20:00|25776.7|25761.7|25764.2|25749.2|25779.2|25764.2|25761.7|25746.7|124
1633429500000|2021-10-05 10:25:00|25766.7|25751.7|25774.2|25759.2|25789.2|25774.2|25764.2|25749.2|53
1633429800000|2021-10-05 10:30:00|25771.7|25756.7|25754.2|25739.2|25779.2|25764.2|25754.2|25739.2|74
1633430100000|2021-10-05 10:35:00|25756.7|25741.7|25781.7|25766.7|25784.2|25769.2|25754.2|25739.2|76
1633430400000|2021-10-05 10:40:00|25779.2|25764.2|25789.2|25774.2|25804.2|25789.2|25779.2|25764.2|103
1633430700000|2021-10-05 10:45:00|25786.7|25771.7|25791.7|25776.7|25799.2|25784.2|25784.2|25769.2|68
1633431000000|2021-10-05 10:50:00|25794.2|25779.2|25786.7|25771.7|25794.2|25779.2|25784.2|25769.2|26
1633431300000|2021-10-05 10:55:00|25789.2|25774.2|25794.2|25779.2|25794.2|25779.2|25774.2|25759.2|65
1633431600000|2021-10-05 11:00:00|25789.2|25774.2|25774.2|25759.2|25794.2|25779.2|25769.2|25754.2|237
1633431900000|2021-10-05 11:05:00|25769.2|25754.2|25794.2|25779.2|25796.7|25781.7|25764.2|25749.2|58
1633432200000|2021-10-05 11:10:00|25796.7|25781.7|25814.2|25799.2|25819.2|25804.2|25796.7|25781.7|128
1633432500000|2021-10-05 11:15:00|25816.7|25801.7|25809.2|25794.2|25819.2|25804.2|25804.2|25789.2|93
1633432800000|2021-10-05 11:20:00|25811.7|25796.7|25799.2|25784.2|25819.2|25804.2|25789.2|25774.2|59
1633433100000|2021-10-05 11:25:00|25801.7|25786.7|25839.2|25824.2|25844.2|25829.2|25801.7|25786.7|154
1633433400000|2021-10-05 11:30:00|25844.2|25829.2|25814.2|25799.2|25844.2|25829.2|25814.2|25799.2|135
1633433700000|2021-10-05 11:35:00|25811.7|25796.7|25839.2|25824.2|25839.2|25824.2|25811.7|25796.7|64
1633434000000|2021-10-05 11:40:00|25836.7|25821.7|25821.7|25806.7|25839.2|25824.2|25819.2|25804.2|89
1633434300000|2021-10-05 11:45:00|25824.2|25809.2|25819.2|25804.2|25824.2|25809.2|25814.2|25799.2|46
1633434600000|2021-10-05 11:50:00|25816.7|25801.7|25804.2|25789.2|25819.2|25804.2|25804.2|25789.2|29
1633434900000|2021-10-05 11:55:00|25806.7|25791.7|25799.2|25784.2|25809.2|25794.2|25789.2|25774.2|87
1633435200000|2021-10-05 12:00:00|25794.2|25779.2|25789.2|25774.2|25806.7|25791.7|25789.2|25774.2|106
1633435500000|2021-10-05 12:05:00|25784.2|25769.2|25801.7|25786.7|25804.2|25789.2|25784.2|25769.2|42
1633435800000|2021-10-05 12:10:00|25804.2|25789.2|25799.2|25784.2|25819.2|25804.2|25794.2|25779.2|97
1633436100000|2021-10-05 12:15:00|25801.7|25786.7|25784.2|25769.2|25804.2|25789.2|25774.2|25759.2|61
1633436400000|2021-10-05 12:20:00|25781.7|25766.7|25769.2|25754.2|25784.2|25769.2|25764.2|25749.2|52
1633436700000|2021-10-05 12:25:00|25774.2|25759.2|25784.2|25769.2|25789.2|25774.2|25769.2|25754.2|83
1633437000000|2021-10-05 12:30:00|25786.7|25771.7|25770.2|25755.2|25789.2|25774.2|25765.2|25750.2|75
1633437300000|2021-10-05 12:35:00|25767.7|25752.7|25770.2|25755.2|25770.2|25755.2|25755.2|25740.2|79
1633437600000|2021-10-05 12:40:00|25767.7|25752.7|25765.2|25750.2|25775.2|25760.2|25760.2|25745.2|62
1633437900000|2021-10-05 12:45:00|25770.2|25755.2|25775.2|25760.2|25775.2|25760.2|25765.2|25750.2|67
1633438200000|2021-10-05 12:50:00|25772.7|25757.7|25770.2|25755.2|25775.2|25760.2|25770.2|25755.2|46
1633438500000|2021-10-05 12:55:00|25775.2|25760.2|25795.2|25780.2|25800.2|25785.2|25770.2|25755.2|79
1633438800000|2021-10-05 13:00:00|25790.2|25775.2|25790.2|25775.2|25797.7|25782.7|25775.2|25760.2|90
1633439100000|2021-10-05 13:05:00|25785.2|25770.2|25785.2|25770.2|25790.2|25775.2|25775.2|25760.2|64
1633439400000|2021-10-05 13:10:00|25790.2|25775.2|25765.2|25750.2|25790.2|25775.2|25762.7|25747.7|93
1633439700000|2021-10-05 13:15:00|25770.2|25755.2|25760.2|25745.2|25770.2|25755.2|25750.2|25735.2|81
1633440000000|2021-10-05 13:20:00|25765.2|25750.2|25750.2|25735.2|25765.2|25750.2|25745.2|25730.2|94
1633440300000|2021-10-05 13:25:00|25755.2|25740.2|25762.7|25747.7|25770.2|25755.2|25750.2|25735.2|61
1633440600000|2021-10-05 13:30:00|25760.2|25745.2|25762.7|25747.7|25780.2|25765.2|25735.2|25720.2|163
1633440900000|2021-10-05 13:35:00|25765.2|25750.2|25750.2|25735.2|25785.2|25770.2|25717.7|25702.7|175
1633441200000|2021-10-05 13:40:00|25755.2|25740.2|25722.7|25707.7|25770.2|25755.2|25722.7|25707.7|147
1633441500000|2021-10-05 13:45:00|25725.2|25710.2|25750.2|25735.2|25757.7|25742.7|25725.2|25710.2|108
1633441800000|2021-10-05 13:50:00|25755.2|25740.2|25765.2|25750.2|25780.2|25765.2|25745.2|25730.2|166
1633442100000|2021-10-05 13:55:00|25767.7|25752.7|25745.2|25730.2|25785.2|25770.2|25735.2|25720.2|143
1633442400000|2021-10-05 14:00:00|25750.2|25735.2|25805.2|25790.2|25805.2|25790.2|25750.2|25735.2|241
1633442700000|2021-10-05 14:05:00|25807.7|25792.7|25830.2|25815.2|25840.2|25825.2|25800.2|25785.2|228
1633443000000|2021-10-05 14:10:00|25827.5|25812.5|25847.5|25832.5|25847.5|25832.5|25827.5|25812.5|312
1633443300000|2021-10-05 14:15:00|25852.5|25837.5|25852.5|25837.5|25862.5|25847.5|25847.5|25832.5|212
1633443600000|2021-10-05 14:20:00|25857.5|25842.5|25877.5|25862.5|25892.5|25877.5|25857.5|25842.5|328
1633443900000|2021-10-05 14:25:00|25882.5|25867.5|25882.5|25867.5|25890|25875|25877.5|25862.5|193
1633444200000|2021-10-05 14:30:00|25885|25870|25892.5|25877.5|25897.5|25882.5|25882.5|25867.5|221
1633444500000|2021-10-05 14:35:00|25897.5|25882.5|25872.5|25857.5|25907.5|25892.5|25872.5|25857.5|260
1633444800000|2021-10-05 14:40:00|25877.5|25862.5|25897.5|25882.5|25902.5|25887.5|25877.5|25862.5|191
1633445100000|2021-10-05 14:45:00|25900|25885|25912.5|25897.5|25917.5|25902.5|25897.5|25882.5|577
1633445400000|2021-10-05 14:50:00|25915|25900|25912.5|25897.5|25922.5|25907.5|25902.5|25887.5|171
1633445700000|2021-10-05 14:55:00|25915|25900|25907.5|25892.5|25917.5|25902.5|25902.5|25887.5|157
1633446000000|2021-10-05 15:00:00|25910|25895|25907.5|25892.5|25917.5|25902.5|25897.5|25882.5|328
1633446300000|2021-10-05 15:05:00|25912.5|25897.5|25927.5|25912.5|25932.5|25917.5|25912.5|25897.5|246
1633446600000|2021-10-05 15:10:00|25925|25910|25932.5|25917.5|25937.5|25922.5|25922.5|25907.5|190
1633446900000|2021-10-05 15:15:00|25937.5|25922.5|25927.5|25912.5|25940|25925|25922.5|25907.5|251
1633447200000|2021-10-05 15:20:00|25932.5|25917.5|25935|25920|25942.5|25927.5|25927.5|25912.5|245
1633447500000|2021-10-05 15:25:00|25932.5|25917.5|25932.5|25917.5|25942.5|25927.5|25922.5|25907.5|573
1633447800000|2021-10-05 15:30:00|25930|25915|25937.5|25922.5|25940|25925|25912.5|25897.5|506
1633448100000|2021-10-05 15:35:00|25940|25925|25947.5|25932.5|25962.5|25947.5|25937.5|25922.5|348
1633448400000|2021-10-05 15:40:00|25950|25935|25927.5|25912.5|25950|25935|25927.5|25912.5|81
1633448700000|2021-10-05 15:45:00|25925|25910|25902.5|25887.5|25927.5|25912.5|25902.5|25887.5|98
1633449000000|2021-10-05 15:50:00|25905|25885|25910|25890|25915|25895|25905|25885|44
1633449300000|2021-10-05 15:55:00|25915|25895|25915|25895|25920|25900|25905|25885|46
1633449600000|2021-10-05 16:00:00|25910|25890|25915|25895|25915|25895|25910|25890|14
1633449900000|2021-10-05 16:05:00|25920|25900|25925|25900|25925|25905|25915|25895|40
1633450200000|2021-10-05 16:10:00|25930|25905|25920|25900|25930|25910|25920|25900|21
1633450500000|2021-10-05 16:15:00|25925|25905|25915|25895|25925|25905|25910|25890|38
1633450800000|2021-10-05 16:20:00|25910|25890|25900|25880|25915|25890|25900|25880|23
1633451100000|2021-10-05 16:25:00|25905|25885|25910|25890|25920|25895|25900|25885|7
1633451400000|2021-10-05 16:30:00|25905|25885|25915|25890|25915|25895|25905|25885|8
1633451700000|2021-10-05 16:35:00|25910|25895|25905|25885|25910|25895|25900|25880|17
1633452000000|2021-10-05 16:40:00|25910|25880|25910|25890|25915|25895|25900|25880|20
1633452300000|2021-10-05 16:45:00|25915|25895|25925|25905|25930|25910|25910|25890|28
1633452600000|2021-10-05 16:50:00|25930|25900|25925|25905|25930|25905|25920|25900|6
1633452900000|2021-10-05 16:55:00|25930|25910|25930|25910|25930|25910|25925|25905|33
1633453200000|2021-10-05 17:00:00|25925|25905|25920|25895|25930|25910|25915|25895|15
1633453500000|2021-10-05 17:05:00|25925|25900|25930|25905|25930|25910|25920|25900|15
1633453800000|2021-10-05 17:10:00|25925|25910|25925|25900|25935|25915|25920|25900|10
1633454100000|2021-10-05 17:15:00|25920|25905|25925|25900|25930|25910|25920|25895|10
1633454400000|2021-10-05 17:20:00|25930|25905|25930|25910|25935|25910|25920|25900|4
1633454700000|2021-10-05 17:25:00|25925|25905|25925|25900|25930|25910|25920|25895|2
1633455000000|2021-10-05 17:30:00|25930|25905|25920|25900|25935|25910|25920|25900|2
1633455300000|2021-10-05 17:35:00|25925|25895|25930|25910|25930|25910|25920|25895|4
1633455600000|2021-10-05 17:40:00|25935|25915|25935|25915|25940|25915|25930|25910|3
1633455900000|2021-10-05 17:45:00|25940|25910|25930|25910|25940|25910|25930|25910|2
1633456200000|2021-10-05 17:50:00|25935|25915|25930|25910|25935|25915|25930|25905|4
1633456500000|2021-10-05 17:55:00|25925|25905|25935|25915|25935|25915|25925|25905|5
1633456800000|2021-10-05 18:00:00|25930|25910|25940|25920|25945|25925|25930|25910|12
1633457100000|2021-10-05 18:05:00|25935|25915|25935|25910|25935|25915|25930|25910|6
1633457400000|2021-10-05 18:10:00|25930|25915|25935|25915|25940|25920|25930|25915|17
1633457700000|2021-10-05 18:15:00|25930|25910|25935|25915|25935|25915|25930|25905|14
1633458000000|2021-10-05 18:20:00|25930|25910|25925|25905|25930|25910|25925|25905|6
1633458300000|2021-10-05 18:25:00|25930|25910|25940|25925|25945|25925|25930|25910|17
1633458600000|2021-10-05 18:30:00|25937.5|25922.5|25950|25935|25950|25935|25937.5|25922.5|14
1633458900000|2021-10-05 18:35:00|25952.5|25937.5|25947.5|25932.5|25952.5|25937.5|25942.5|25927.5|10
1633459200000|2021-10-05 18:40:00|25945|25930|25950|25935|25952.5|25937.5|25945|25930|16
1633459500000|2021-10-05 18:45:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25945|25930|9
1633459800000|2021-10-05 18:50:00|25952.5|25937.5|25947.5|25932.5|25952.5|25937.5|25945|25930|2
1633460100000|2021-10-05 18:55:00|25950|25935|25947.5|25932.5|25952.5|25937.5|25940|25925|7
1633460400000|2021-10-05 19:00:00|25945|25930|25940|25925|25947.5|25932.5|25940|25925|4
1633460700000|2021-10-05 19:05:00|25942.5|25927.5|25942.5|25927.5|25947.5|25932.5|25937.5|25922.5|3
1633461000000|2021-10-05 19:10:00|25945|25930|25950|25935|25950|25935|25942.5|25927.5|6
1633461300000|2021-10-05 19:15:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25942.5|25927.5|6
1633461600000|2021-10-05 19:20:00|25952.5|25937.5|25937.5|25922.5|25952.5|25937.5|25937.5|25922.5|18
1633461900000|2021-10-05 19:25:00|25942.5|25927.5|25927.5|25912.5|25942.5|25927.5|25927.5|25912.5|31
1633462200000|2021-10-05 19:30:00|25925|25910|25952.5|25937.5|25952.5|25937.5|25925|25910|48
1633462500000|2021-10-05 19:35:00|25957.5|25942.5|25952.5|25937.5|25967.5|25952.5|25952.5|25937.5|85
1633462800000|2021-10-05 19:40:00|25962.5|25947.5|25955|25940|25962.5|25947.5|25952.5|25937.5|20
1633463100000|2021-10-05 19:45:00|25952.5|25937.5|25952.5|25937.5|25962.5|25947.5|25947.5|25932.5|15
1633463400000|2021-10-05 19:50:00|25950|25935|25935|25920|25950|25935|25935|25920|46
1633463700000|2021-10-05 19:55:00|25937.5|25922.5|25912.5|25897.5|25942.5|25927.5|25910|25895|64
1633464000000|2021-10-05 20:00:00|25929.7|25889.7|25948.9|25908.9|25960.3|25920.3|25928.6|25888.6|0
1633464300000|2021-10-05 20:05:00|25949.5|25909.5|25953.1|25913.1|25959|25919|25944.9|25904.9|0
1633464600000|2021-10-05 20:10:00|25952.8|25912.8|25944.9|25904.9|25956.3|25916.3|25944.9|25904.9|0
1633464900000|2021-10-05 20:15:00|25945.2|25905.2|25938.5|25898.5|25951.2|25911.2|25936.7|25896.7|0
1633465200000|2021-10-05 20:20:00|25938.8|25898.8|25944.9|25904.9|25944.9|25904.9|25938.5|25898.5|0
1633465500000|2021-10-05 20:25:00|25944.6|25904.6|25943.6|25903.6|25944.6|25904.6|25938.5|25898.5|0
1633465800000|2021-10-05 20:30:00|25943.8|25903.8|25946.7|25906.7|25951.2|25911.2|25943.8|25903.8|0
1633466100000|2021-10-05 20:35:00|25946.5|25906.5|25938.5|25898.5|25946.5|25906.5|25936.7|25896.7|0
1633466400000|2021-10-05 20:40:00|25938.3|25898.3|25931|25891|25938.3|25898.3|25922.1|25882.1|0
1633466700000|2021-10-05 20:45:00|25930.9|25890.9|25920.8|25880.8|25936.7|25896.7|25919|25879|0
1633467000000|2021-10-05 20:50:00|25921|25881|25941.1|25901.1|25941.7|25901.7|25920.8|25880.8|0
1633467300000|2021-10-05 20:55:00|25940.9|25900.9|25950.3|25910.3|25954.9|25914.9|25939.9|25899.9|0
1633467600000|2021-10-05 21:00:00|25949.8|25909.8|25948.2|25908.2|25949.8|25909.8|25947.7|25907.7|0
1633467900000|2021-10-05 21:05:00|25947.7|25907.7|25946.1|25906.1|25949.2|25909.2|25945.6|25905.6|0
1633468200000|2021-10-05 21:10:00|25945.6|25905.6|25946.1|25906.1|25946.1|25906.1|25945.6|25905.6|0
1633468500000|2021-10-05 21:15:00|25945.6|25905.6|25945.6|25905.6|25946.1|25906.1|25945.6|25905.6|0
1633468800000|2021-10-05 21:20:00|25945|25905|25945.6|25905.6|25946.1|25906.1|25944.5|25904.5|0
1633469100000|2021-10-05 21:25:00|25946.6|25906.6|25947.4|25907.4|25948.2|25908.2|25946.6|25906.6|0
1633469400000|2021-10-05 21:30:00|25946.9|25906.9|25944.8|25904.8|25946.9|25906.9|25944.8|25904.8|0
1633469700000|2021-10-05 21:35:00|25945.3|25905.3|25944.8|25904.8|25945.3|25905.3|25944.8|25904.8|0
1633470000000|2021-10-05 21:40:00|25944.3|25904.3|25944.8|25904.8|25944.8|25904.8|25944.3|25904.3|0
1633470300000|2021-10-05 21:45:00|25945.3|25905.3|25945.8|25905.8|25945.8|25905.8|25945.3|25905.3|0
1633470600000|2021-10-05 21:50:00|25945.3|25905.3|25946.4|25906.4|25946.4|25906.4|25945.3|25905.3|0
1633470900000|2021-10-05 21:55:00|25946.9|25906.9|25944.3|25904.3|25946.9|25906.9|25944.3|25904.3|0
1633471200000|2021-10-05 22:00:00|25942.9|25902.9|25961.8|25921.8|25963.7|25923.7|25935.2|25895.2|0
1633471500000|2021-10-05 22:05:00|25962.1|25922.1|25963.3|25923.3|25966.9|25926.9|25960.1|25920.1|0
1633471800000|2021-10-05 22:10:00|25963.8|25923.8|25964.6|25924.6|25966.4|25926.4|25955.1|25915.1|0
1633472100000|2021-10-05 22:15:00|25964.9|25924.9|25963.3|25923.3|25969.6|25929.6|25958.2|25918.2|0
1633472400000|2021-10-05 22:20:00|25963.5|25923.5|25966.4|25926.4|25966.4|25926.4|25960.1|25920.1|0
1633472700000|2021-10-05 22:25:00|25966.2|25926.2|25961.4|25921.4|25968.3|25928.3|25961.4|25921.4|0
1633473000000|2021-10-05 22:30:00|25961.3|25921.3|25961.4|25921.4|25961.4|25921.4|25951.9|25911.9|0
1633473300000|2021-10-05 22:35:00|25961.3|25921.3|25960.1|25920.1|25961.4|25921.4|25958.2|25918.2|0
1633473600000|2021-10-05 22:40:00|25960.4|25920.4|25961.4|25921.4|25964.6|25924.6|25958.2|25918.2|0
1633473900000|2021-10-05 22:45:00|25961.3|25921.3|25961.4|25921.4|25963.3|25923.3|25958.2|25918.2|0
1633474200000|2021-10-05 22:50:00|25961.1|25921.1|25958.2|25918.2|25964.6|25924.6|25951.9|25911.9|0
1633474500000|2021-10-05 22:55:00|25958.8|25918.8|25961.4|25921.4|25964.6|25924.6|25958.8|25918.8|0
1633474800000|2021-10-05 23:00:00|25961.5|25921.5|25956.9|25916.9|25963.3|25923.3|25955.7|25915.7|0
1633475100000|2021-10-05 23:05:00|25957.2|25917.2|25943.7|25903.7|25958.2|25918.2|25940.5|25900.5|0
1633475400000|2021-10-05 23:10:00|25943.4|25903.4|25934.2|25894.2|25945.5|25905.5|25931|25891|0
1633475700000|2021-10-05 23:15:00|25933.9|25893.9|25919.6|25879.6|25934.2|25894.2|25914.6|25874.6|0
1633476000000|2021-10-05 23:20:00|25919.5|25879.5|25908.2|25868.2|25922.8|25882.8|25906.4|25866.4|0
1633476300000|2021-10-05 23:25:00|25908.5|25868.5|25906.4|25866.4|25909.6|25869.6|25903.2|25863.2|0
1633476600000|2021-10-05 23:30:00|25906.7|25866.7|25919.6|25879.6|25919.6|25879.6|25901.4|25861.4|0
1633476900000|2021-10-05 23:35:00|25919.3|25879.3|25918.4|25878.4|25919.6|25879.6|25912.7|25872.7|0
1633477200000|2021-10-05 23:40:00|25918.3|25878.3|25908.2|25868.2|25918.3|25878.3|25906.4|25866.4|0
1633477500000|2021-10-05 23:45:00|25908.1|25868.1|25890.5|25850.5|25908.1|25868.1|25890.5|25850.5|0
1633477800000|2021-10-05 23:50:00|25890.8|25850.8|25901.4|25861.4|25903.2|25863.2|25890.8|25850.8|0
1633478100000|2021-10-05 23:55:00|25901.5|25861.5|25891.6|25851.6|25905.1|25865.1|25891.6|25851.6|0
1633478400000|2021-10-06 00:00:00|25891.9|25851.9|25892.9|25852.9|25901.1|25861.1|25885.3|25845.3|0
1633478700000|2021-10-06 00:05:00|25893.2|25853.2|25899.8|25859.8|25911.2|25871.2|25892.9|25852.9|0
1633479000000|2021-10-06 00:10:00|25899.7|25859.7|25899.8|25859.8|25901.1|25861.1|25888.4|25848.4|0
1633479300000|2021-10-06 00:15:00|25899.5|25859.5|25914.9|25874.9|25917.4|25877.4|25898|25858|0
1633479600000|2021-10-06 00:20:00|25913.9|25873.9|25941.4|25901.4|25941.4|25901.4|25906|25866|0
1633479900000|2021-10-06 00:25:00|25940.9|25900.9|25949.7|25909.7|25950.1|25910.1|25935.4|25895.4|0
1633480200000|2021-10-06 00:30:00|25949.1|25909.1|25949.9|25909.9|25965.2|25925.2|25946.5|25906.5|0
1633480500000|2021-10-06 00:35:00|25950|25910|25941.9|25901.9|25959.5|25919.5|25940.4|25900.4|0
1633480800000|2021-10-06 00:40:00|25942.4|25902.4|25944.8|25904.8|25950|25910|25931.5|25891.5|0
1633481100000|2021-10-06 00:45:00|25944.9|25904.9|25944.9|25904.9|25956|25916|25941.5|25901.5|0
1633481400000|2021-10-06 00:50:00|25944.8|25904.8|25941.9|25901.9|25946.7|25906.7|25929.9|25889.9|0
1633481700000|2021-10-06 00:55:00|25940.5|25900.5|25938.7|25898.7|25943.9|25903.9|25934.3|25894.3|0
1633482000000|2021-10-06 01:00:00|25938.8|25898.8|25894.9|25854.9|25950.9|25910.9|25889.2|25849.2|0
1633482300000|2021-10-06 01:05:00|25894.3|25854.3|25855.2|25815.2|25894.3|25854.3|25851|25811|0
1633482600000|2021-10-06 01:10:00|25854.7|25814.7|25852.1|25812.1|25861.2|25821.2|25847.7|25807.7|0
1633482900000|2021-10-06 01:15:00|25851.5|25811.5|25863.5|25823.5|25863.5|25823.5|25839|25799|0
1633483200000|2021-10-06 01:20:00|25863.3|25823.3|25873.2|25833.2|25875|25835|25860|25820|0
1633483500000|2021-10-06 01:25:00|25873.7|25833.7|25845|25805|25878.5|25838.5|25845|25805|0
1633483800000|2021-10-06 01:30:00|25844.8|25804.8|25829.3|25789.3|25854.2|25814.2|25829.3|25789.3|0
1633484100000|2021-10-06 01:35:00|25829.5|25789.5|25821.1|25781.1|25833.9|25793.9|25812.8|25772.8|0
1633484400000|2021-10-06 01:40:00|25820.9|25780.9|25784.4|25744.4|25820.9|25780.9|25778.3|25738.3|0
1633484700000|2021-10-06 01:45:00|25783.9|25743.9|25780.5|25740.5|25799.8|25759.8|25763.3|25723.3|0
1633485000000|2021-10-06 01:50:00|25780.4|25740.4|25728.5|25688.5|25780.5|25740.5|25724.3|25684.3|0
1633485300000|2021-10-06 01:55:00|25729|25689|25781.3|25741.3|25781.5|25741.5|25728.3|25688.3|0
1633485600000|2021-10-06 02:00:00|25781.4|25741.4|25766.7|25726.7|25781.4|25741.4|25764.7|25724.7|0
1633485900000|2021-10-06 02:05:00|25766.9|25726.9|25781.7|25741.7|25786.5|25746.5|25753.4|25713.4|0
1633486200000|2021-10-06 02:10:00|25781.5|25741.5|25779.7|25739.7|25787.5|25747.5|25770.8|25730.8|0
1633486500000|2021-10-06 02:15:00|25779.8|25739.8|25775.5|25735.5|25782.9|25742.9|25762.3|25722.3|0
1633486800000|2021-10-06 02:20:00|25775|25735|25800.2|25760.2|25800.3|25760.3|25762|25722|0
1633487100000|2021-10-06 02:25:00|25800.3|25760.3|25782.4|25742.4|25801.9|25761.9|25780.8|25740.8|0
1633487400000|2021-10-06 02:30:00|25781.9|25741.9|25779.1|25739.1|25787|25747|25771.7|25731.7|0
1633487700000|2021-10-06 02:35:00|25779.6|25739.6|25780.8|25740.8|25793|25753|25777.7|25737.7|0
1633488000000|2021-10-06 02:40:00|25783.6|25743.6|25779.9|25739.9|25789.4|25749.4|25779.9|25739.9|0
1633488300000|2021-10-06 02:45:00|25779.8|25739.8|25748.2|25708.2|25781.2|25741.2|25728|25688|0
1633488600000|2021-10-06 02:50:00|25748.8|25708.8|25733.4|25693.4|25754.4|25714.4|25718.5|25678.5|0
1633488900000|2021-10-06 02:55:00|25733.5|25693.5|25764.1|25724.1|25767.4|25727.4|25733.4|25693.4|0
1633489200000|2021-10-06 03:00:00|25764.6|25724.6|25738.7|25698.7|25765.8|25725.8|25735.5|25695.5|0
1633489500000|2021-10-06 03:05:00|25739.2|25699.2|25755|25715|25770.2|25730.2|25727.5|25687.5|0
1633489800000|2021-10-06 03:10:00|25754.8|25714.8|25755.1|25715.1|25759.4|25719.4|25740|25700|0
1633490100000|2021-10-06 03:15:00|25755|25715|25762|25722|25769.6|25729.6|25740.9|25700.9|0
1633490400000|2021-10-06 03:20:00|25761.8|25721.8|25786.7|25746.7|25786.7|25746.7|25751.6|25711.6|0
1633490700000|2021-10-06 03:25:00|25787.4|25747.4|25783.2|25743.2|25792.3|25752.3|25770.8|25730.8|0
1633491000000|2021-10-06 03:30:00|25782.7|25742.7|25781.5|25741.5|25803|25763|25778.2|25738.2|0
1633491300000|2021-10-06 03:35:00|25781|25741|25787.7|25747.7|25790.7|25750.7|25767.6|25727.6|0
1633491600000|2021-10-06 03:40:00|25787.5|25747.5|25789.1|25749.1|25790.8|25750.8|25772.5|25732.5|0
1633491900000|2021-10-06 03:45:00|25789.2|25749.2|25788|25748|25801|25761|25787.3|25747.3|0
1633492200000|2021-10-06 03:50:00|25787.9|25747.9|25810.9|25770.9|25810.9|25770.9|25783.5|25743.5|0
1633492500000|2021-10-06 03:55:00|25811|25771|25799|25759|25818.3|25778.3|25797.7|25757.7|0
1633492800000|2021-10-06 04:00:00|25799.1|25759.1|25795.1|25755.1|25809.9|25769.9|25793.5|25753.5|0
1633493100000|2021-10-06 04:05:00|25795.3|25755.3|25796.1|25756.1|25799.7|25759.7|25788.9|25748.9|0
1633493400000|2021-10-06 04:10:00|25795.6|25755.6|25781.4|25741.4|25797.9|25757.9|25779.8|25739.8|0
1633493700000|2021-10-06 04:15:00|25781.9|25741.9|25784.9|25744.9|25798.3|25758.3|25781.9|25741.9|0
1633494000000|2021-10-06 04:20:00|25785.4|25745.4|25772.6|25732.6|25786.7|25746.7|25772.6|25732.6|0
1633494300000|2021-10-06 04:25:00|25772.7|25732.7|25756.7|25716.7|25780.3|25740.3|25752.5|25712.5|0
1633494600000|2021-10-06 04:30:00|25756.2|25716.2|25752.8|25712.8|25758.6|25718.6|25741.6|25701.6|0
1633494900000|2021-10-06 04:35:00|25752.7|25712.7|25734.5|25694.5|25756|25716|25734.5|25694.5|0
1633495200000|2021-10-06 04:40:00|25734.3|25694.3|25720.8|25680.8|25737.5|25697.5|25711.8|25671.8|0
1633495500000|2021-10-06 04:45:00|25721.3|25681.3|25743.5|25703.5|25743.7|25703.7|25721.3|25681.3|0
1633495800000|2021-10-06 04:50:00|25743.3|25703.3|25744.8|25704.8|25756.6|25716.6|25743.3|25703.3|0
1633496100000|2021-10-06 04:55:00|25744.6|25704.6|25752.3|25712.3|25755.3|25715.3|25739.1|25699.1|0
1633496400000|2021-10-06 05:00:00|25751.7|25711.7|25757.4|25717.4|25759.1|25719.1|25740.8|25700.8|0
1633496700000|2021-10-06 05:05:00|25757.2|25717.2|25785|25745|25785|25745|25757|25717|0
1633497000000|2021-10-06 05:10:00|25784.9|25744.9|25807.4|25767.4|25810.4|25770.4|25781.8|25741.8|0
1633497300000|2021-10-06 05:15:00|25807.2|25767.2|25801.4|25761.4|25810.2|25770.2|25777.6|25737.6|0
1633497600000|2021-10-06 05:20:00|25801.5|25761.5|25792.2|25752.2|25813.9|25773.9|25791.6|25751.6|0
1633497900000|2021-10-06 05:25:00|25791.5|25751.5|25805.4|25765.4|25813|25773|25791.5|25751.5|0
1633498200000|2021-10-06 05:30:00|25805.9|25765.9|25773.9|25733.9|25810.2|25770.2|25773.9|25733.9|0
1633498500000|2021-10-06 05:35:00|25774.4|25734.4|25781.7|25741.7|25783.4|25743.4|25759.4|25719.4|0
1633498800000|2021-10-06 05:40:00|25782.2|25742.2|25771.1|25731.1|25789.2|25749.2|25767.9|25727.9|0
1633499100000|2021-10-06 05:45:00|25770.6|25730.6|25778.7|25738.7|25778.7|25738.7|25765.3|25725.3|0
1633499400000|2021-10-06 05:50:00|25779.2|25739.2|25781.3|25741.3|25783.1|25743.1|25767.1|25727.1|0
1633499700000|2021-10-06 05:55:00|25781.5|25741.5|25781.6|25741.6|25781.7|25741.7|25752.8|25712.8|0
1633500000000|2021-10-06 06:00:00|25781.5|25741.5|25802.5|25787.5|25805|25790|25757|25717|80
1633500300000|2021-10-06 06:05:00|25800|25785|25772.5|25757.5|25800|25785|25767.5|25752.5|86
1633500600000|2021-10-06 06:10:00|25770|25755|25770|25755|25772.5|25757.5|25757.5|25742.5|39
1633500900000|2021-10-06 06:15:00|25767.5|25752.5|25800|25785|25802.5|25787.5|25767.5|25752.5|42
1633501200000|2021-10-06 06:20:00|25802.5|25787.5|25825|25810|25835|25820|25800|25785|52
1633501500000|2021-10-06 06:25:00|25822.5|25807.5|25807.5|25792.5|25822.5|25807.5|25807.5|25792.5|10
1633501800000|2021-10-06 06:30:00|25805|25790|25795|25780|25810|25795|25790|25775|20
1633502100000|2021-10-06 06:35:00|25797.5|25782.5|25805|25790|25815|25800|25795|25780|7
1633502400000|2021-10-06 06:40:00|25802.5|25787.5|25785|25770|25805|25790|25777.5|25762.5|12
1633502700000|2021-10-06 06:45:00|25787.5|25772.5|25800|25785|25800|25785|25777.5|25762.5|35
1633503000000|2021-10-06 06:50:00|25802.5|25787.5|25825|25810|25827.5|25812.5|25802.5|25787.5|27
1633503300000|2021-10-06 06:55:00|25827.5|25812.5|25825|25810|25837.5|25822.5|25807.5|25792.5|71
1633503600000|2021-10-06 07:00:00|25822.5|25807.5|25692.5|25677.5|25825|25810|25687.5|25672.5|807
1633503900000|2021-10-06 07:05:00|25695|25680|25660|25645|25697.5|25682.5|25632.5|25617.5|681
1633504200000|2021-10-06 07:10:00|25662.5|25647.5|25642.5|25627.5|25677.5|25662.5|25632.5|25617.5|666
1633504500000|2021-10-06 07:15:00|25647.5|25632.5|25682.5|25667.5|25692.5|25677.5|25632.5|25617.5|648
1633504800000|2021-10-06 07:20:00|25677.5|25662.5|25632.5|25617.5|25682.5|25667.5|25617.5|25602.5|508
1633505100000|2021-10-06 07:25:00|25635|25620|25610|25595|25637.5|25622.5|25602.5|25587.5|511
1633505400000|2021-10-06 07:30:00|25612.5|25597.5|25577.5|25562.5|25612.5|25597.5|25577.5|25562.5|683
1633505700000|2021-10-06 07:35:00|25575|25560|25515|25500|25575|25560|25497.5|25482.5|671
1633506000000|2021-10-06 07:40:00|25517.5|25502.5|25507.5|25492.5|25522.5|25507.5|25497.5|25482.5|609
1633506300000|2021-10-06 07:45:00|25502.5|25487.5|25475|25460|25502.5|25487.5|25457.5|25442.5|416
1633506600000|2021-10-06 07:50:00|25477.5|25462.5|25518|25503|25523|25508|25462.5|25447.5|381
1633506900000|2021-10-06 07:55:00|25515.5|25500.5|25493|25478|25518|25503|25493|25478|293
1633507200000|2021-10-06 08:00:00|25495.5|25480.5|25458|25443|25498|25483|25458|25443|341
1633507500000|2021-10-06 08:05:00|25460.5|25445.5|25438|25423|25463|25448|25413|25398|379
1633507800000|2021-10-06 08:10:00|25435.5|25420.5|25478|25463|25493|25478|25420.5|25405.5|279
1633508100000|2021-10-06 08:15:00|25473|25458|25478|25463|25483|25468|25453|25438|229
1633508400000|2021-10-06 08:20:00|25480.5|25465.5|25478|25463|25493|25478|25443|25428|215
1633508700000|2021-10-06 08:25:00|25473|25458|25503|25488|25513|25498|25455.5|25440.5|206
1633509000000|2021-10-06 08:30:00|25508|25493|25533|25518|25543|25528|25503|25488|213
1633509300000|2021-10-06 08:35:00|25535.5|25520.5|25508|25493|25543|25528|25498|25483|108
1633509600000|2021-10-06 08:40:00|25503|25488|25528|25513|25533|25518|25493|25478|120
1633509900000|2021-10-06 08:45:00|25530.5|25515.5|25473|25458|25530.5|25515.5|25470.5|25455.5|165
1633510200000|2021-10-06 08:50:00|25470.5|25455.5|25488|25473|25503|25488|25468|25453|262
1633510500000|2021-10-06 08:55:00|25493|25478|25508|25493|25520.5|25505.5|25488|25473|107
1633510800000|2021-10-06 09:00:00|25503|25488|25468|25453|25503|25488|25443|25428|237
1633511100000|2021-10-06 09:05:00|25465.5|25450.5|25458|25443|25468|25453|25430.5|25415.5|361
1633511400000|2021-10-06 09:10:00|25455.5|25440.5|25438|25423|25458|25443|25428|25413|285
1633511700000|2021-10-06 09:15:00|25433|25418|25418|25403|25433|25418|25403|25388|321
1633512000000|2021-10-06 09:20:00|25415.5|25400.5|25383|25368|25415.5|25400.5|25378|25363|254
1633512300000|2021-10-06 09:25:00|25378|25363|25370.5|25355.5|25398|25383|25365.5|25350.5|246
1633512600000|2021-10-06 09:30:00|25368|25353|25413|25398|25413|25398|25363|25348|142
1633512900000|2021-10-06 09:35:00|25408|25393|25348|25333|25408|25393|25343|25328|239
1633513200000|2021-10-06 09:40:00|25353|25338|25350.5|25335.5|25380.5|25365.5|25333|25318|223
1633513500000|2021-10-06 09:45:00|25353|25338|25378|25363|25378|25363|25345.5|25330.5|143
1633513800000|2021-10-06 09:50:00|25380.5|25365.5|25398|25383|25405.5|25390.5|25373|25358|154
1633514100000|2021-10-06 09:55:00|25395.5|25380.5|25393|25378|25403|25388|25378|25363|185
1633514400000|2021-10-06 10:00:00|25395.5|25380.5|25403|25388|25408|25393|25378|25363|152
1633514700000|2021-10-06 10:05:00|25400.5|25385.5|25398|25383|25413|25398|25383|25368|167
1633515000000|2021-10-06 10:10:00|25403|25388|25418|25403|25418|25403|25393|25378|141
1633515300000|2021-10-06 10:15:00|25413|25398|25438|25423|25438|25423|25408|25393|95
1633515600000|2021-10-06 10:20:00|25435.5|25420.5|25403|25388|25438|25423|25383|25368|99
1633515900000|2021-10-06 10:25:00|25408|25393|25418|25403|25425.5|25410.5|25403|25388|112
1633516200000|2021-10-06 10:30:00|25425.5|25410.5|25403|25388|25428|25413|25388|25373|132
1633516500000|2021-10-06 10:35:00|25400.5|25385.5|25403|25388|25403|25388|25373|25358|128
1633516800000|2021-10-06 10:40:00|25408|25393|25393|25378|25418|25403|25393|25378|120
1633517100000|2021-10-06 10:45:00|25388|25373|25383|25368|25398|25383|25378|25363|112
1633517400000|2021-10-06 10:50:00|25380.5|25365.5|25373|25358|25383|25368|25353|25338|170
1633517700000|2021-10-06 10:55:00|25368|25353|25398|25383|25398|25383|25353|25338|202
1633518000000|2021-10-06 11:00:00|25403|25388|25368|25353|25405.5|25390.5|25363|25348|98
1633518300000|2021-10-06 11:05:00|25370.5|25355.5|25373|25358|25383|25368|25368|25353|87
1633518600000|2021-10-06 11:10:00|25375.5|25360.5|25418|25403|25418|25403|25373|25358|144
1633518900000|2021-10-06 11:15:00|25413|25398|25418|25403|25428|25413|25413|25398|97
1633519200000|2021-10-06 11:20:00|25420.5|25405.5|25398|25383|25423|25408|25395.5|25380.5|58
1633519500000|2021-10-06 11:25:00|25400.5|25385.5|25443|25428|25443|25428|25393|25378|95
1633519800000|2021-10-06 11:30:00|25448|25433|25425.5|25410.5|25453|25438|25418|25403|107
1633520100000|2021-10-06 11:35:00|25428|25413|25443|25428|25448|25433|25418|25403|74
1633520400000|2021-10-06 11:40:00|25441.2|25426.2|25426.2|25411.2|25451.2|25436.2|25426.2|25411.2|112
1633520700000|2021-10-06 11:45:00|25431.2|25416.2|25446.2|25431.2|25451.2|25436.2|25421.2|25406.2|75
1633521000000|2021-10-06 11:50:00|25441.2|25426.2|25456.2|25441.2|25466.2|25451.2|25436.2|25421.2|134
1633521300000|2021-10-06 11:55:00|25458.7|25443.7|25491.2|25476.2|25491.2|25476.2|25458.7|25443.7|79
1633521600000|2021-10-06 12:00:00|25488.7|25473.7|25511.2|25496.2|25511.2|25496.2|25481.2|25466.2|130
1633521900000|2021-10-06 12:05:00|25506.2|25491.2|25516.2|25501.2|25516.2|25501.2|25496.2|25481.2|117
1633522200000|2021-10-06 12:10:00|25511.2|25496.2|25531.2|25516.2|25536.2|25521.2|25511.2|25496.2|137
1633522500000|2021-10-06 12:15:00|25526.2|25511.2|25516.2|25501.2|25536.2|25521.2|25501.2|25486.2|181
1633522800000|2021-10-06 12:20:00|25521.2|25506.2|25551.2|25536.2|25551.2|25536.2|25516.2|25501.2|165
1633523100000|2021-10-06 12:25:00|25546.2|25531.2|25581.2|25566.2|25586.2|25571.2|25546.2|25531.2|337
1633523400000|2021-10-06 12:30:00|25576.2|25561.2|25596.2|25581.2|25601.2|25586.2|25576.2|25561.2|297
1633523700000|2021-10-06 12:35:00|25598.7|25583.7|25581.2|25566.2|25601.2|25586.2|25571.2|25556.2|161
1633524000000|2021-10-06 12:40:00|25583.7|25568.7|25586.2|25571.2|25601.2|25586.2|25576.2|25561.2|256
1633524300000|2021-10-06 12:45:00|25588.7|25573.7|25571.2|25556.2|25591.2|25576.2|25566.2|25551.2|146
1633524600000|2021-10-06 12:50:00|25573.7|25558.7|25541.2|25526.2|25581.2|25566.2|25531.2|25516.2|525
1633524900000|2021-10-06 12:55:00|25546.2|25531.2|25571.2|25556.2|25576.2|25561.2|25546.2|25531.2|189
1633525200000|2021-10-06 13:00:00|25576.2|25561.2|25571.2|25556.2|25591.2|25576.2|25561.2|25546.2|158
1633525500000|2021-10-06 13:05:00|25568.7|25553.7|25596.2|25581.2|25596.2|25581.2|25561.2|25546.2|87
1633525800000|2021-10-06 13:10:00|25591.2|25576.2|25636.2|25621.2|25636.2|25621.2|25591.2|25576.2|248
1633526100000|2021-10-06 13:15:00|25633.7|25618.7|25626.2|25611.2|25636.2|25621.2|25611.2|25596.2|96
1633526400000|2021-10-06 13:20:00|25621.2|25606.2|25616.2|25601.2|25631.2|25616.2|25611.2|25596.2|207
1633526700000|2021-10-06 13:25:00|25613.7|25598.7|25596.2|25581.2|25628.7|25613.7|25586.2|25571.2|134
1633527000000|2021-10-06 13:30:00|25598.7|25583.7|25641.2|25626.2|25646.2|25631.2|25581.2|25566.2|260
1633527300000|2021-10-06 13:35:00|25643.7|25628.7|25648.7|25633.7|25668.7|25653.7|25631.2|25616.2|222
1633527600000|2021-10-06 13:40:00|25651.2|25636.2|25676.2|25661.2|25676.2|25661.2|25626.2|25611.2|351
1633527900000|2021-10-06 13:45:00|25671.2|25656.2|25626.2|25611.2|25676.2|25661.2|25621.2|25606.2|255
1633528200000|2021-10-06 13:50:00|25623.7|25608.7|25611.2|25596.2|25636.2|25621.2|25586.2|25571.2|200
1633528500000|2021-10-06 13:55:00|25616.2|25601.2|25593.7|25578.7|25621.2|25606.2|25571.2|25556.2|195
1633528800000|2021-10-06 14:00:00|25591.2|25576.2|25571.2|25556.2|25591.2|25576.2|25541.2|25526.2|316
1633529100000|2021-10-06 14:05:00|25566.2|25551.2|25581.2|25566.2|25581.2|25566.2|25543.7|25528.7|275
1633529400000|2021-10-06 14:10:00|25576.9|25561.9|25624.4|25609.4|25634.4|25619.4|25561.9|25546.9|299
1633529700000|2021-10-06 14:15:00|25626.9|25611.9|25579.4|25564.4|25626.9|25611.9|25564.4|25549.4|211
1633530000000|2021-10-06 14:20:00|25574.4|25559.4|25649.4|25634.4|25651.9|25636.9|25574.4|25559.4|249
1633530300000|2021-10-06 14:25:00|25654.4|25639.4|25641.9|25626.9|25664.4|25649.4|25639.4|25624.4|135
1633530600000|2021-10-06 14:30:00|25639.4|25624.4|25649.4|25634.4|25669.4|25654.4|25634.4|25619.4|151
1633530900000|2021-10-06 14:35:00|25654.4|25639.4|25664.4|25649.4|25664.4|25649.4|25619.4|25604.4|184
1633531200000|2021-10-06 14:40:00|25661.9|25646.9|25634.4|25619.4|25664.4|25649.4|25629.4|25614.4|130
1633531500000|2021-10-06 14:45:00|25639.4|25624.4|25659.4|25644.4|25659.4|25644.4|25614.4|25599.4|154
1633531800000|2021-10-06 14:50:00|25656.9|25641.9|25684.4|25669.4|25684.4|25669.4|25639.4|25624.4|190
1633532100000|2021-10-06 14:55:00|25681.9|25666.9|25699.4|25684.4|25701.9|25686.9|25664.4|25649.4|219
1633532400000|2021-10-06 15:00:00|25694.4|25679.4|25709.4|25694.4|25709.4|25694.4|25684.4|25669.4|175
1633532700000|2021-10-06 15:05:00|25704.4|25689.4|25699.4|25684.4|25714.4|25699.4|25684.4|25669.4|214
1633533000000|2021-10-06 15:10:00|25694.4|25679.4|25694.4|25679.4|25704.4|25689.4|25679.4|25664.4|142
1633533300000|2021-10-06 15:15:00|25689.4|25674.4|25689.4|25674.4|25694.4|25679.4|25674.4|25659.4|167
1633533600000|2021-10-06 15:20:00|25684.4|25669.4|25634.4|25619.4|25689.4|25674.4|25631.9|25616.9|444
1633533900000|2021-10-06 15:25:00|25629.4|25614.4|25619.4|25604.4|25661.9|25646.9|25619.4|25604.4|407
1633534200000|2021-10-06 15:30:00|25616.9|25601.9|25626.9|25611.9|25649.4|25634.4|25609.4|25594.4|439
1633534500000|2021-10-06 15:35:00|25629.4|25614.4|25649.4|25634.4|25649.4|25634.4|25609.4|25594.4|289
1633534800000|2021-10-06 15:40:00|25646.9|25631.9|25636.9|25621.9|25646.9|25631.9|25609.4|25594.4|120
1633535100000|2021-10-06 15:45:00|25639.4|25624.4|25639.4|25624.4|25644.4|25629.4|25619.4|25604.4|43
1633535400000|2021-10-06 15:50:00|25641.9|25621.9|25666.9|25646.9|25666.9|25646.9|25641.9|25621.9|47
1633535700000|2021-10-06 15:55:00|25671.9|25651.9|25681.9|25656.9|25686.9|25666.9|25671.9|25651.9|76
1633536000000|2021-10-06 16:00:00|25686.9|25661.9|25661.9|25636.9|25686.9|25666.9|25656.9|25636.9|37
1633536300000|2021-10-06 16:05:00|25656.9|25641.9|25636.9|25616.9|25661.9|25641.9|25626.9|25601.9|87
1633536600000|2021-10-06 16:10:00|25631.9|25611.9|25621.9|25596.9|25641.9|25621.9|25616.9|25596.9|19
1633536900000|2021-10-06 16:15:00|25616.9|25591.9|25611.9|25591.9|25621.9|25601.9|25611.9|25591.9|64
1633537200000|2021-10-06 16:20:00|25606.9|25586.9|25606.9|25586.9|25616.9|25596.9|25596.9|25576.9|26
1633537500000|2021-10-06 16:25:00|25611.9|25591.9|25591.9|25571.9|25626.9|25601.9|25581.9|25561.9|29
1633537800000|2021-10-06 16:30:00|25586.9|25566.9|25596.9|25576.9|25596.9|25576.9|25586.9|25566.9|16
1633538100000|2021-10-06 16:35:00|25601.9|25581.9|25586.9|25566.9|25601.9|25581.9|25581.9|25556.9|40
1633538400000|2021-10-06 16:40:00|25591.9|25571.9|25626.9|25606.9|25626.9|25606.9|25586.9|25566.9|15
1633538700000|2021-10-06 16:45:00|25621.9|25601.9|25611.9|25586.9|25631.9|25606.9|25606.9|25581.9|24
1633539000000|2021-10-06 16:50:00|25616.9|25591.9|25611.9|25586.9|25626.9|25606.9|25606.9|25586.9|3
1633539300000|2021-10-06 16:55:00|25606.9|25591.9|25616.9|25591.9|25631.9|25611.9|25606.9|25586.9|11
1633539600000|2021-10-06 17:00:00|25621.9|25596.9|25616.9|25591.9|25631.9|25611.9|25606.9|25586.9|7
1633539900000|2021-10-06 17:05:00|25611.9|25586.9|25596.9|25576.9|25611.9|25591.9|25581.9|25561.9|11
1633540200000|2021-10-06 17:10:00|25591.9|25571.9|25616.9|25591.9|25616.9|25591.9|25581.9|25561.9|5
1633540500000|2021-10-06 17:15:00|25611.9|25596.9|25621.9|25596.9|25626.9|25601.9|25611.9|25586.9|7
1633540800000|2021-10-06 17:20:00|25616.9|25591.9|25631.9|25606.9|25636.9|25616.9|25606.9|25586.9|28
1633541100000|2021-10-06 17:25:00|25626.9|25611.9|25666.9|25646.9|25666.9|25646.9|25626.9|25606.9|36
1633541400000|2021-10-06 17:30:00|25671.9|25641.9|25686.9|25666.9|25686.9|25666.9|25666.9|25641.9|33
1633541700000|2021-10-06 17:35:00|25681.9|25661.9|25706.9|25686.9|25711.9|25691.9|25681.9|25661.9|63
1633542000000|2021-10-06 17:40:00|25711.9|25681.9|25706.9|25686.9|25711.9|25691.9|25701.9|25681.9|17
1633542300000|2021-10-06 17:45:00|25711.9|25691.9|25726.9|25701.9|25726.9|25706.9|25706.9|25686.9|80
1633542600000|2021-10-06 17:50:00|25721.9|25706.9|25691.9|25666.9|25721.9|25706.9|25691.9|25666.9|30
1633542900000|2021-10-06 17:55:00|25696.9|25671.9|25711.9|25691.9|25711.9|25691.9|25691.9|25671.9|26
1633543200000|2021-10-06 18:00:00|25716.9|25696.9|25721.9|25701.9|25726.9|25706.9|25701.9|25676.9|40
1633543500000|2021-10-06 18:05:00|25726.9|25706.9|25746.9|25721.9|25746.9|25721.9|25716.9|25691.9|24
1633543800000|2021-10-06 18:10:00|25741.9|25716.9|25746.9|25726.9|25756.9|25736.9|25741.9|25716.9|18
1633544100000|2021-10-06 18:15:00|25751.9|25731.9|25756.9|25731.9|25756.9|25736.9|25741.9|25721.9|5
1633544400000|2021-10-06 18:20:00|25751.9|25736.9|25746.9|25726.9|25756.9|25736.9|25741.9|25721.9|11
1633544700000|2021-10-06 18:25:00|25751.9|25731.9|25761.9|25746.9|25766.9|25746.9|25751.9|25726.9|35
1633545000000|2021-10-06 18:30:00|25764.4|25749.4|25761.9|25746.9|25764.4|25749.4|25746.9|25731.9|17
1633545300000|2021-10-06 18:35:00|25764.4|25749.4|25771.9|25756.9|25774.4|25759.4|25756.9|25741.9|13
1633545600000|2021-10-06 18:40:00|25774.4|25759.4|25781.9|25766.9|25786.9|25771.9|25771.9|25756.9|17
1633545900000|2021-10-06 18:45:00|25784.4|25769.4|25766.9|25751.9|25789.4|25774.4|25766.9|25751.9|6
1633546200000|2021-10-06 18:50:00|25769.4|25754.4|25764.4|25749.4|25774.4|25759.4|25749.4|25734.4|21
1633546500000|2021-10-06 18:55:00|25759.4|25744.4|25739.4|25724.4|25766.9|25751.9|25739.4|25724.4|11
1633546800000|2021-10-06 19:00:00|25741.9|25726.9|25744.4|25729.4|25754.4|25739.4|25739.4|25724.4|6
1633547100000|2021-10-06 19:05:00|25746.9|25731.9|25754.4|25739.4|25761.9|25746.9|25744.4|25729.4|1
1633547400000|2021-10-06 19:10:00|25751.9|25736.9|25751.9|25736.9|25766.9|25751.9|25741.9|25726.9|4
1633547700000|2021-10-06 19:15:00|25754.4|25739.4|25751.9|25736.9|25769.4|25754.4|25751.9|25736.9|5
1633548000000|2021-10-06 19:20:00|25754.4|25739.4|25749.4|25734.4|25756.9|25741.9|25741.9|25726.9|1
1633548300000|2021-10-06 19:25:00|25746.9|25731.9|25751.9|25736.9|25761.9|25746.9|25744.4|25729.4|10
1633548600000|2021-10-06 19:30:00|25749.4|25734.4|25751.9|25736.9|25764.4|25749.4|25741.9|25726.9|32
1633548900000|2021-10-06 19:35:00|25749.4|25734.4|25741.9|25726.9|25751.9|25736.9|25734.4|25719.4|22
1633549200000|2021-10-06 19:40:00|25744.4|25729.4|25754.4|25739.4|25754.4|25739.4|25741.9|25726.9|8
1633549500000|2021-10-06 19:45:00|25751.9|25736.9|25761.9|25746.9|25769.4|25754.4|25746.9|25731.9|16
1633549800000|2021-10-06 19:50:00|25764.4|25749.4|25766.9|25751.9|25774.4|25759.4|25761.9|25746.9|21
1633550100000|2021-10-06 19:55:00|25764.4|25749.4|25786.9|25771.9|25789.4|25774.4|25764.4|25749.4|29
1633550400000|2021-10-06 20:00:00|25798.5|25758.5|25747.5|25707.5|25799.3|25759.3|25741.1|25701.1|0
1633550700000|2021-10-06 20:05:00|25748|25708|25769.2|25729.2|25772.3|25732.3|25748|25708|0
1633551000000|2021-10-06 20:10:00|25768.9|25728.9|25771.3|25731.3|25772.6|25732.6|25764.2|25724.2|0
1633551300000|2021-10-06 20:15:00|25771.6|25731.6|25766|25726|25778.7|25738.7|25766|25726|0
1633551600000|2021-10-06 20:20:00|25766.3|25726.3|25769.1|25729.1|25772.2|25732.2|25766|25726|0
1633551900000|2021-10-06 20:25:00|25768.8|25728.8|25774.1|25734.1|25774.1|25734.1|25767.7|25727.7|0
1633552200000|2021-10-06 20:30:00|25774.3|25734.3|25780.4|25740.4|25780.4|25740.4|25774.1|25734.1|0
1633552500000|2021-10-06 20:35:00|25780.1|25740.1|25785.4|25745.4|25785.4|25745.4|25775.4|25735.4|0
1633552800000|2021-10-06 20:40:00|25785.1|25745.1|25778.6|25738.6|25785.4|25745.4|25777.2|25737.2|0
1633553100000|2021-10-06 20:45:00|25778.3|25738.3|25767.7|25727.7|25780.4|25740.4|25767.7|25727.7|0
1633553400000|2021-10-06 20:50:00|25768|25728|25774.1|25734.1|25775.4|25735.4|25768|25728|0
1633553700000|2021-10-06 20:55:00|25773.8|25733.8|25771.1|25731.1|25773.8|25733.8|25767.3|25727.3|0
1633554000000|2021-10-06 21:00:00|25769.6|25729.6|25770.1|25730.1|25771.1|25731.1|25764.8|25724.8|0
1633554300000|2021-10-06 21:05:00|25769.6|25729.6|25767.5|25727.5|25770.1|25730.1|25766.4|25726.4|0
1633554600000|2021-10-06 21:10:00|25768|25728|25767.5|25727.5|25769|25729|25766.9|25726.9|0
1633554900000|2021-10-06 21:15:00|25766.9|25726.9|25766.3|25726.3|25768.4|25728.4|25766.3|25726.3|0
1633555200000|2021-10-06 21:20:00|25766.8|25726.8|25767.4|25727.4|25768.4|25728.4|25766.3|25726.3|0
1633555500000|2021-10-06 21:25:00|25766.8|25726.8|25765.1|25725.1|25767.4|25727.4|25765.1|25725.1|0
1633555800000|2021-10-06 21:30:00|25762.6|25722.6|25762.6|25722.6|25762.6|25722.6|25762.6|25722.6|0
1633556100000|2021-10-06 21:35:00|25763.7|25723.7|25764.2|25724.2|25765.8|25725.8|25763.7|25723.7|0
1633556400000|2021-10-06 21:40:00|25765.2|25725.2|25765.2|25725.2|25765.8|25725.8|25764.2|25724.2|0
1633556700000|2021-10-06 21:45:00|25765.8|25725.8|25767.9|25727.9|25768.4|25728.4|25765.2|25725.2|0
1633557000000|2021-10-06 21:50:00|25767.3|25727.3|25767.9|25727.9|25768.4|25728.4|25767.3|25727.3|0
1633557300000|2021-10-06 21:55:00|25768.9|25728.9|25770|25730|25770.5|25730.5|25767.9|25727.9|0
1633557600000|2021-10-06 22:00:00|25767.3|25727.3|25782.5|25742.5|25788.8|25748.8|25767.3|25727.3|0
1633557900000|2021-10-06 22:05:00|25782.8|25742.8|25781.2|25741.2|25784.3|25744.3|25778|25738|0
1633558200000|2021-10-06 22:10:00|25781.4|25741.4|25779.3|25739.3|25784.3|25744.3|25778|25738|0
1633558500000|2021-10-06 22:15:00|25779.6|25739.6|25809.7|25769.7|25811.5|25771.5|25779.3|25739.3|0
1633558800000|2021-10-06 22:20:00|25809.9|25769.9|25780.8|25740.8|25811.5|25771.5|25780.8|25740.8|0
1633559100000|2021-10-06 22:25:00|25781|25741|25785.8|25745.8|25790.3|25750.3|25780.8|25740.8|0
1633559400000|2021-10-06 22:30:00|25786|25746|25800.3|25760.3|25803.4|25763.4|25783.9|25743.9|0
1633559700000|2021-10-06 22:35:00|25800.1|25760.1|25804.7|25764.7|25806.6|25766.6|25799.1|25759.1|0
1633560000000|2021-10-06 22:40:00|25804.5|25764.5|25800.3|25760.3|25804.7|25764.7|25798.4|25758.4|0
1633560300000|2021-10-06 22:45:00|25800.5|25760.5|25786.2|25746.2|25803.4|25763.4|25784.4|25744.4|0
1633560600000|2021-10-06 22:50:00|25786.5|25746.5|25802|25762|25802.7|25762.7|25786.2|25746.2|0
1633560900000|2021-10-06 22:55:00|25801.8|25761.8|25800.7|25760.7|25802|25762|25793.9|25753.9|0
1633561200000|2021-10-06 23:00:00|25801|25761|25826|25786|25827.9|25787.9|25801|25761|0
1633561500000|2021-10-06 23:05:00|25826.3|25786.3|25826|25786|25837.3|25797.3|25822.8|25782.8|0
1633561800000|2021-10-06 23:10:00|25825.7|25785.7|25813.4|25773.4|25825.7|25785.7|25807|25767|0
1633562100000|2021-10-06 23:15:00|25813.6|25773.6|25800.7|25760.7|25814.7|25774.7|25798.9|25758.9|0
1633562400000|2021-10-06 23:20:00|25800.4|25760.4|25807|25767|25807|25767|25798.9|25758.9|0
1633562700000|2021-10-06 23:25:00|25807.2|25767.2|25798.6|25758.6|25807.7|25767.7|25795.4|25755.4|0
1633563000000|2021-10-06 23:30:00|25798.3|25758.3|25785.4|25745.4|25799.9|25759.9|25777.8|25737.8|0
1633563300000|2021-10-06 23:35:00|25785.7|25745.7|25779.1|25739.1|25791.8|25751.8|25777.8|25737.8|0
1633563600000|2021-10-06 23:40:00|25778.8|25738.8|25782.3|25742.3|25785.4|25745.4|25772.8|25732.8|0
1633563900000|2021-10-06 23:45:00|25782|25742|25790.4|25750.4|25801.8|25761.8|25779.1|25739.1|0
1633564200000|2021-10-06 23:50:00|25790.2|25750.2|25791.8|25751.8|25793.6|25753.6|25779.1|25739.1|0
1633564500000|2021-10-06 23:55:00|25792|25752|25795.4|25755.4|25795.4|25755.4|25782.3|25742.3|0
1633564800000|2021-10-07 00:00:00|25795.3|25755.3|25791.8|25751.8|25814.4|25774.4|25787.3|25747.3|0
1633565100000|2021-10-07 00:05:00|25792|25752|25785.4|25745.4|25803.1|25763.1|25779.1|25739.1|0
1633565400000|2021-10-07 00:10:00|25785.7|25745.7|25776.8|25736.8|25790.4|25750.4|25776.8|25736.8|0
1633565700000|2021-10-07 00:15:00|25777|25737|25804.8|25764.8|25808.6|25768.6|25773.9|25733.9|0
1633566000000|2021-10-07 00:20:00|25804.7|25764.7|25792.9|25752.9|25804.7|25764.7|25780.4|25740.4|0
1633566300000|2021-10-07 00:25:00|25793.1|25753.1|25808.4|25768.4|25808.7|25768.7|25792.7|25752.7|0
1633566600000|2021-10-07 00:30:00|25808|25768|25823.8|25783.8|25830.3|25790.3|25805.2|25765.2|0
1633566900000|2021-10-07 00:35:00|25823.3|25783.3|25830.9|25790.9|25846.2|25806.2|25822.3|25782.3|0
1633567200000|2021-10-07 00:40:00|25830.7|25790.7|25830.3|25790.3|25834.7|25794.7|25821.9|25781.9|0
1633567500000|2021-10-07 00:45:00|25830.4|25790.4|25834|25794|25842.9|25802.9|25830.4|25790.4|0
1633567800000|2021-10-07 00:50:00|25833.8|25793.8|25831.7|25791.7|25841.3|25801.3|25827.1|25787.1|0
1633568100000|2021-10-07 00:55:00|25831.8|25791.8|25834.8|25794.8|25838.6|25798.6|25820.6|25780.6|0
1633568400000|2021-10-07 01:00:00|25835|25795|25834.5|25794.5|25846.9|25806.9|25829.7|25789.7|0
1633568700000|2021-10-07 01:05:00|25834.3|25794.3|25827.9|25787.9|25844.5|25804.5|25826.7|25786.7|0
1633569000000|2021-10-07 01:10:00|25827.8|25787.8|25837.4|25797.4|25837.4|25797.4|25817.6|25777.6|0
1633569300000|2021-10-07 01:15:00|25837.6|25797.6|25841|25801|25846.8|25806.8|25831.6|25791.6|0
1633569600000|2021-10-07 01:20:00|25841.5|25801.5|25828.5|25788.5|25844.1|25804.1|25828.5|25788.5|0
1633569900000|2021-10-07 01:25:00|25828.6|25788.6|25839.6|25799.6|25841.1|25801.1|25819.5|25779.5|0
1633570200000|2021-10-07 01:30:00|25840.1|25800.1|25878.2|25838.2|25878.2|25838.2|25830.2|25790.2|0
1633570500000|2021-10-07 01:35:00|25877.2|25837.2|25883.3|25843.3|25888.1|25848.1|25875|25835|0
1633570800000|2021-10-07 01:40:00|25882.8|25842.8|25890.3|25850.3|25891|25851|25882.1|25842.1|0
1633571100000|2021-10-07 01:45:00|25889.8|25849.8|25884|25844|25895.9|25855.9|25880.8|25840.8|0
1633571400000|2021-10-07 01:50:00|25884.5|25844.5|25891.2|25851.2|25891.2|25851.2|25881.7|25841.7|0
1633571700000|2021-10-07 01:55:00|25891.7|25851.7|25890|25850|25906.1|25866.1|25889.8|25849.8|0
1633572000000|2021-10-07 02:00:00|25890.1|25850.1|25890.1|25850.1|25905.9|25865.9|25885.4|25845.4|0
1633572300000|2021-10-07 02:05:00|25890|25850|25896.5|25856.5|25897.7|25857.7|25887|25847|0
1633572600000|2021-10-07 02:10:00|25897|25857|25919.2|25879.2|25922.2|25882.2|25895.2|25855.2|0
1633572900000|2021-10-07 02:15:00|25919.7|25879.7|25895.8|25855.8|25922.3|25882.3|25894.4|25854.4|0
1633573200000|2021-10-07 02:20:00|25896.3|25856.3|25903.5|25863.5|25903.7|25863.7|25894.4|25854.4|0
1633573500000|2021-10-07 02:25:00|25903|25863|25906.3|25866.3|25909.4|25869.4|25900.2|25860.2|0
1633573800000|2021-10-07 02:30:00|25906.4|25866.4|25904.6|25864.6|25915.1|25875.1|25900.2|25860.2|0
1633574100000|2021-10-07 02:35:00|25904.7|25864.7|25903.5|25863.5|25906.5|25866.5|25900.5|25860.5|0
1633574400000|2021-10-07 02:40:00|25903.7|25863.7|25891.1|25851.1|25906.5|25866.5|25887.5|25847.5|0
1633574700000|2021-10-07 02:45:00|25891|25851|25891.1|25851.1|25897|25857|25889.5|25849.5|0
1633575000000|2021-10-07 02:50:00|25890|25850|25880.7|25840.7|25894.1|25854.1|25879.1|25839.1|0
1633575300000|2021-10-07 02:55:00|25880.9|25840.9|25899.8|25859.8|25900.2|25860.2|25880.9|25840.9|0
1633575600000|2021-10-07 03:00:00|25900|25860|25886.5|25846.5|25901.4|25861.4|25885.3|25845.3|0
1633575900000|2021-10-07 03:05:00|25886|25846|25880.2|25840.2|25893.7|25853.7|25880|25840|0
1633576200000|2021-10-07 03:10:00|25880.4|25840.4|25859.3|25819.3|25881.8|25841.8|25858.1|25818.1|0
1633576500000|2021-10-07 03:15:00|25858.8|25818.8|25852.3|25812.3|25864|25824|25852.3|25812.3|0
1633576800000|2021-10-07 03:20:00|25852.1|25812.1|25858.2|25818.2|25858.2|25818.2|25846|25806|0
1633577100000|2021-10-07 03:25:00|25858.3|25818.3|25852.4|25812.4|25858.3|25818.3|25849.2|25809.2|0
1633577400000|2021-10-07 03:30:00|25852.5|25812.5|25853.2|25813.2|25866.8|25826.8|25849.2|25809.2|0
1633577700000|2021-10-07 03:35:00|25852.7|25812.7|25858.3|25818.3|25858.5|25818.5|25840.1|25800.1|0
1633578000000|2021-10-07 03:40:00|25858.5|25818.5|25855.4|25815.4|25858.5|25818.5|25849.6|25809.6|0
1633578300000|2021-10-07 03:45:00|25855.5|25815.5|25858.8|25818.8|25859.7|25819.7|25851.2|25811.2|0
1633578600000|2021-10-07 03:50:00|25858.7|25818.7|25857.4|25817.4|25860.2|25820.2|25851.2|25811.2|0
1633578900000|2021-10-07 03:55:00|25857.5|25817.5|25857.4|25817.4|25864.6|25824.6|25854.2|25814.2|0
1633579200000|2021-10-07 04:00:00|25857.9|25817.9|25860.7|25820.7|25863.5|25823.5|25854.2|25814.2|0
1633579500000|2021-10-07 04:05:00|25860.5|25820.5|25859.3|25819.3|25860.9|25820.9|25854.7|25814.7|0
1633579800000|2021-10-07 04:10:00|25859.8|25819.8|25854.6|25814.6|25861|25821|25851.6|25811.6|0
1633580100000|2021-10-07 04:15:00|25854|25814|25869.3|25829.3|25869.3|25829.3|25851.8|25811.8|0
1633580400000|2021-10-07 04:20:00|25869.8|25829.8|25858.6|25818.6|25873.5|25833.5|25855.6|25815.6|0
1633580700000|2021-10-07 04:25:00|25858.4|25818.4|25855.4|25815.4|25868.9|25828.9|25854.2|25814.2|0
1633581000000|2021-10-07 04:30:00|25854.9|25814.9|25851.6|25811.6|25866.3|25826.3|25851.4|25811.4|0
1633581300000|2021-10-07 04:35:00|25851.7|25811.7|25854.7|25814.7|25856|25816|25846.5|25806.5|0
1633581600000|2021-10-07 04:40:00|25854.6|25814.6|25837.5|25797.5|25856|25816|25834.5|25794.5|0
1633581900000|2021-10-07 04:45:00|25838|25798|25821.5|25781.5|25842.2|25802.2|25817.6|25777.6|0
1633582200000|2021-10-07 04:50:00|25821.3|25781.3|25822.6|25782.6|25825.7|25785.7|25819.5|25779.5|0
1633582500000|2021-10-07 04:55:00|25822.5|25782.5|25828.5|25788.5|25828.5|25788.5|25821.3|25781.3|0
1633582800000|2021-10-07 05:00:00|25828|25788|25855.7|25815.7|25855.7|25815.7|25816.5|25776.5|0
1633583100000|2021-10-07 05:05:00|25855.2|25815.2|25835.8|25795.8|25865.9|25825.9|25835.8|25795.8|0
1633583400000|2021-10-07 05:10:00|25835.7|25795.7|25835.2|25795.2|25841.8|25801.8|25816.3|25776.3|0
1633583700000|2021-10-07 05:15:00|25835.1|25795.1|25840.9|25800.9|25841.8|25801.8|25833.5|25793.5|0
1633584000000|2021-10-07 05:20:00|25841.1|25801.1|25854.2|25814.2|25854.3|25814.3|25840.9|25800.9|0
1633584300000|2021-10-07 05:25:00|25854.1|25814.1|25861.7|25821.7|25861.7|25821.7|25840.8|25800.8|0
1633584600000|2021-10-07 05:30:00|25861.5|25821.5|25854.6|25814.6|25864.5|25824.5|25851.8|25811.8|0
1633584900000|2021-10-07 05:35:00|25854.4|25814.4|25847.4|25807.4|25862.5|25822.5|25847.4|25807.4|0
1633585200000|2021-10-07 05:40:00|25846.2|25806.2|25845|25805|25847.8|25807.8|25835.3|25795.3|0
1633585500000|2021-10-07 05:45:00|25845.1|25805.1|25846.9|25806.9|25854.3|25814.3|25839.2|25799.2|0
1633585800000|2021-10-07 05:50:00|25846.4|25806.4|25818.5|25778.5|25846.4|25806.4|25816.7|25776.7|0
1633586100000|2021-10-07 05:55:00|25818.4|25778.4|25857.1|25817.1|25857.3|25817.3|25815.5|25775.5|0
1633586400000|2021-10-07 06:00:00|25852.3|25812.3|25921.9|25906.9|25926.9|25911.9|25842.7|25802.7|99
1633586700000|2021-10-07 06:05:00|25924.4|25909.4|25939.4|25924.4|25959.4|25944.4|25924.4|25909.4|85
1633587000000|2021-10-07 06:10:00|25944.4|25929.4|25959.4|25944.4|25961.9|25946.9|25944.4|25929.4|104
1633587300000|2021-10-07 06:15:00|25961.9|25946.9|25946.9|25931.9|25964.4|25949.4|25944.4|25929.4|45
1633587600000|2021-10-07 06:20:00|25949.4|25934.4|25946.9|25931.9|25959.4|25944.4|25944.4|25929.4|49
1633587900000|2021-10-07 06:25:00|25949.4|25934.4|25939.4|25924.4|25949.4|25934.4|25936.9|25921.9|15
1633588200000|2021-10-07 06:30:00|25944.4|25929.4|25939.4|25924.4|25949.4|25934.4|25934.4|25919.4|20
1633588500000|2021-10-07 06:35:00|25941.9|25926.9|25936.9|25921.9|25949.4|25934.4|25934.4|25919.4|28
1633588800000|2021-10-07 06:40:00|25934.4|25919.4|25904.4|25889.4|25936.9|25921.9|25904.4|25889.4|36
1633589100000|2021-10-07 06:45:00|25901.9|25886.9|25881.9|25866.9|25911.9|25896.9|25879.4|25864.4|63
1633589400000|2021-10-07 06:50:00|25879.4|25864.4|25899.4|25884.4|25904.4|25889.4|25871.9|25856.9|97
1633589700000|2021-10-07 06:55:00|25896.9|25881.9|25906.9|25891.9|25921.9|25906.9|25891.9|25876.9|70
1633590000000|2021-10-07 07:00:00|25904.4|25889.4|25964.4|25949.4|25986.9|25971.9|25904.4|25889.4|844
1633590300000|2021-10-07 07:05:00|25966.9|25951.9|25929.4|25914.4|25979.4|25964.4|25919.4|25904.4|598
1633590600000|2021-10-07 07:10:00|25934.4|25919.4|25889.4|25874.4|25954.4|25939.4|25884.4|25869.4|368
1633590900000|2021-10-07 07:15:00|25899.4|25884.4|25839.4|25824.4|25921.9|25906.9|25834.4|25819.4|475
1633591200000|2021-10-07 07:20:00|25849.4|25834.4|25839.4|25824.4|25874.4|25859.4|25839.4|25824.4|298
1633591500000|2021-10-07 07:25:00|25836.9|25821.9|25844.4|25829.4|25844.4|25829.4|25814.4|25799.4|286
1633591800000|2021-10-07 07:30:00|25849.4|25834.4|25884.4|25869.4|25891.9|25876.9|25849.4|25834.4|545
1633592100000|2021-10-07 07:35:00|25889.4|25874.4|25904.4|25889.4|25909.4|25894.4|25884.4|25869.4|250
1633592400000|2021-10-07 07:40:00|25902.1|25887.1|25859.6|25844.6|25902.1|25887.1|25857.1|25842.1|205
1633592700000|2021-10-07 07:45:00|25862.1|25847.1|25847.1|25832.1|25872.1|25857.1|25837.1|25822.1|190
1633593000000|2021-10-07 07:50:00|25849.6|25834.6|25839.6|25824.6|25867.1|25852.1|25827.1|25812.1|166
1633593300000|2021-10-07 07:55:00|25837.1|25822.1|25864.6|25849.6|25872.1|25857.1|25822.1|25807.1|129
1633593600000|2021-10-07 08:00:00|25862.1|25847.1|25867.1|25852.1|25872.1|25857.1|25852.1|25837.1|86
1633593900000|2021-10-07 08:05:00|25872.1|25857.1|25872.1|25857.1|25897.1|25882.1|25867.1|25852.1|127
1633594200000|2021-10-07 08:10:00|25869.6|25854.6|25852.1|25837.1|25872.1|25857.1|25847.1|25832.1|78
1633594500000|2021-10-07 08:15:00|25854.6|25839.6|25817.1|25802.1|25854.6|25839.6|25817.1|25802.1|115
1633594800000|2021-10-07 08:20:00|25814.6|25799.6|25794.6|25779.6|25822.1|25807.1|25792.1|25777.1|139
1633595100000|2021-10-07 08:25:00|25797.1|25782.1|25817.1|25802.1|25817.1|25802.1|25767.1|25752.1|90
1633595400000|2021-10-07 08:30:00|25822.1|25807.1|25819.6|25804.6|25822.1|25807.1|25797.1|25782.1|176
1633595700000|2021-10-07 08:35:00|25822.1|25807.1|25837.1|25822.1|25852.1|25837.1|25817.1|25802.1|115
1633596000000|2021-10-07 08:40:00|25839.6|25824.6|25847.1|25832.1|25857.1|25842.1|25839.6|25824.6|67
1633596300000|2021-10-07 08:45:00|25844.6|25829.6|25847.1|25832.1|25864.6|25849.6|25842.1|25827.1|63
1633596600000|2021-10-07 08:50:00|25849.6|25834.6|25852.1|25837.1|25867.1|25852.1|25844.6|25829.6|50
1633596900000|2021-10-07 08:55:00|25854.6|25839.6|25847.1|25832.1|25862.1|25847.1|25832.1|25817.1|49
1633597200000|2021-10-07 09:00:00|25852.1|25837.1|25857.1|25842.1|25857.1|25842.1|25834.6|25819.6|44
1633597500000|2021-10-07 09:05:00|25859.6|25844.6|25872.1|25857.1|25872.1|25857.1|25857.1|25842.1|52
1633597800000|2021-10-07 09:10:00|25867.1|25852.1|25862.1|25847.1|25877.1|25862.1|25862.1|25847.1|78
1633598100000|2021-10-07 09:15:00|25864.6|25849.6|25862.1|25847.1|25877.1|25862.1|25857.1|25842.1|82
1633598400000|2021-10-07 09:20:00|25867.1|25852.1|25862.1|25847.1|25882.1|25867.1|25857.1|25842.1|103
1633598700000|2021-10-07 09:25:00|25857.1|25842.1|25834.6|25819.6|25857.1|25842.1|25827.1|25812.1|85
1633599000000|2021-10-07 09:30:00|25837.1|25822.1|25872.1|25857.1|25872.1|25857.1|25832.1|25817.1|138
1633599300000|2021-10-07 09:35:00|25867.1|25852.1|25879.6|25864.6|25887.1|25872.1|25867.1|25852.1|85
1633599600000|2021-10-07 09:40:00|25877.1|25862.1|25884.6|25869.6|25887.1|25872.1|25862.1|25847.1|115
1633599900000|2021-10-07 09:45:00|25887.1|25872.1|25882.1|25867.1|25902.1|25887.1|25882.1|25867.1|132
1633600200000|2021-10-07 09:50:00|25884.6|25869.6|25897.1|25882.1|25897.1|25882.1|25882.1|25867.1|62
1633600500000|2021-10-07 09:55:00|25899.6|25884.6|25897.1|25882.1|25902.1|25887.1|25887.1|25872.1|41
1633600800000|2021-10-07 10:00:00|25902.1|25887.1|25922.1|25907.1|25927.1|25912.1|25899.6|25884.6|175
1633601100000|2021-10-07 10:05:00|25924.6|25909.6|25922.1|25907.1|25932.1|25917.1|25922.1|25907.1|91
1633601400000|2021-10-07 10:10:00|25924.6|25909.6|25917.1|25902.1|25929.6|25914.6|25917.1|25902.1|83
1633601700000|2021-10-07 10:15:00|25922.1|25907.1|25907.1|25892.1|25922.1|25907.1|25897.1|25882.1|90
1633602000000|2021-10-07 10:20:00|25909.6|25894.6|25902.1|25887.1|25912.1|25897.1|25892.1|25877.1|166
1633602300000|2021-10-07 10:25:00|25897.1|25882.1|25892.1|25877.1|25907.1|25892.1|25892.1|25877.1|86
1633602600000|2021-10-07 10:30:00|25894.6|25879.6|25912.1|25897.1|25912.1|25897.1|25892.1|25877.1|52
1633602900000|2021-10-07 10:35:00|25914.6|25899.6|25919.6|25904.6|25922.1|25907.1|25912.1|25897.1|70
1633603200000|2021-10-07 10:40:00|25922.1|25907.1|25922.1|25907.1|25927.1|25912.1|25917.1|25902.1|30
1633603500000|2021-10-07 10:45:00|25919.6|25904.6|25917.1|25902.1|25932.1|25917.1|25917.1|25902.1|116
1633603800000|2021-10-07 10:50:00|25919.6|25904.6|25937.1|25922.1|25937.1|25922.1|25917.1|25902.1|50
1633604100000|2021-10-07 10:55:00|25942.1|25927.1|25957.1|25942.1|25959.6|25944.6|25937.1|25922.1|102
1633604400000|2021-10-07 11:00:00|25952.1|25937.1|25942.1|25927.1|25967.1|25952.1|25937.1|25922.1|193
1633604700000|2021-10-07 11:05:00|25947.1|25932.1|25957.1|25942.1|25962.1|25947.1|25947.1|25932.1|89
1633605000000|2021-10-07 11:10:00|25962.1|25947.1|25957.1|25942.1|25967.1|25952.1|25952.1|25937.1|71
1633605300000|2021-10-07 11:15:00|25962.1|25947.1|25957.1|25942.1|25977.1|25962.1|25957.1|25942.1|127
1633605600000|2021-10-07 11:20:00|25959.6|25944.6|25982.1|25967.1|25982.1|25967.1|25959.6|25944.6|102
1633605900000|2021-10-07 11:25:00|25979.6|25964.6|25969.6|25954.6|25982.1|25967.1|25969.6|25954.6|89
1633606200000|2021-10-07 11:30:00|25972.1|25957.1|25962.1|25947.1|25982.1|25967.1|25962.1|25947.1|89
1633606500000|2021-10-07 11:35:00|25964.6|25949.6|25967.1|25952.1|25977.1|25962.1|25962.1|25947.1|59
1633606800000|2021-10-07 11:40:00|25964.3|25949.3|25959.3|25944.3|25969.3|25954.3|25956.8|25941.8|58
1633607100000|2021-10-07 11:45:00|25961.8|25946.8|25974.3|25959.3|25979.3|25964.3|25959.3|25944.3|63
1633607400000|2021-10-07 11:50:00|25976.8|25961.8|25959.3|25944.3|25979.3|25964.3|25954.3|25939.3|80
1633607700000|2021-10-07 11:55:00|25961.8|25946.8|25954.3|25939.3|25964.3|25949.3|25939.3|25924.3|67
1633608000000|2021-10-07 12:00:00|25949.3|25934.3|25951.8|25936.8|25954.3|25939.3|25934.3|25919.3|73
1633608300000|2021-10-07 12:05:00|25954.3|25939.3|25949.3|25934.3|25964.3|25949.3|25949.3|25934.3|35
1633608600000|2021-10-07 12:10:00|25951.8|25936.8|25959.3|25944.3|25959.3|25944.3|25944.3|25929.3|31
1633608900000|2021-10-07 12:15:00|25954.3|25939.3|25959.3|25944.3|25959.3|25944.3|25949.3|25934.3|39
1633609200000|2021-10-07 12:20:00|25956.8|25941.8|25974.3|25959.3|25979.3|25964.3|25954.3|25939.3|49
1633609500000|2021-10-07 12:25:00|25976.8|25961.8|25954.3|25939.3|25979.3|25964.3|25954.3|25939.3|137
1633609800000|2021-10-07 12:30:00|25956.8|25941.8|25951.8|25936.8|25969.3|25954.3|25949.3|25934.3|112
1633610100000|2021-10-07 12:35:00|25954.3|25939.3|25964.3|25949.3|25969.3|25954.3|25949.3|25934.3|52
1633610400000|2021-10-07 12:40:00|25966.8|25951.8|25984.3|25969.3|25991.8|25976.8|25966.8|25951.8|76
1633610700000|2021-10-07 12:45:00|25986.8|25971.8|25979.3|25964.3|25994.3|25979.3|25979.3|25964.3|110
1633611000000|2021-10-07 12:50:00|25981.8|25966.8|25979.3|25964.3|25989.3|25974.3|25974.3|25959.3|82
1633611300000|2021-10-07 12:55:00|25981.8|25966.8|25971.8|25956.8|25989.3|25974.3|25964.3|25949.3|76
1633611600000|2021-10-07 13:00:00|25969.3|25954.3|25979.3|25964.3|25984.3|25969.3|25964.3|25949.3|128
1633611900000|2021-10-07 13:05:00|25976.8|25961.8|25976.8|25961.8|25989.3|25974.3|25974.3|25959.3|68
1633612200000|2021-10-07 13:10:00|25974.3|25959.3|25949.3|25934.3|25979.3|25964.3|25949.3|25934.3|93
1633612500000|2021-10-07 13:15:00|25951.8|25936.8|25954.3|25939.3|25969.3|25954.3|25944.3|25929.3|93
1633612800000|2021-10-07 13:20:00|25956.8|25941.8|25939.3|25924.3|25964.3|25949.3|25934.3|25919.3|126
1633613100000|2021-10-07 13:25:00|25941.8|25926.8|25929.3|25914.3|25944.3|25929.3|25929.3|25914.3|103
1633613400000|2021-10-07 13:30:00|25934.3|25919.3|25959.3|25944.3|25969.3|25954.3|25931.8|25916.8|296
1633613700000|2021-10-07 13:35:00|25956.8|25941.8|25959.3|25944.3|25974.3|25959.3|25946.8|25931.8|208
1633614000000|2021-10-07 13:40:00|25964.3|25949.3|25939.3|25924.3|25974.3|25959.3|25929.3|25914.3|195
1633614300000|2021-10-07 13:45:00|25941.8|25926.8|25959.3|25944.3|25959.3|25944.3|25939.3|25924.3|147
1633614600000|2021-10-07 13:50:00|25961.8|25946.8|25969.3|25954.3|25979.3|25964.3|25959.3|25944.3|141
1633614900000|2021-10-07 13:55:00|25971.8|25956.8|25994.3|25979.3|25994.3|25979.3|25969.3|25954.3|141
1633615200000|2021-10-07 14:00:00|25996.8|25981.8|25999.3|25984.3|26014.3|25999.3|25994.3|25979.3|321
1633615500000|2021-10-07 14:05:00|26001.8|25986.8|25989.3|25974.3|26004.3|25989.3|25989.3|25974.3|154
1633615800000|2021-10-07 14:10:00|25988.4|25973.4|25993.4|25978.4|25998.4|25983.4|25988.4|25973.4|116
1633616100000|2021-10-07 14:15:00|25995.9|25980.9|25988.4|25973.4|26010.9|25995.9|25988.4|25973.4|222
1633616400000|2021-10-07 14:20:00|25990.9|25975.9|26023.4|26008.4|26028.4|26013.4|25988.4|25973.4|361
1633616700000|2021-10-07 14:25:00|26025.9|26010.9|26038.4|26023.4|26038.4|26023.4|26023.4|26008.4|173
1633617000000|2021-10-07 14:30:00|26035.9|26020.9|26048.4|26033.4|26048.4|26033.4|26033.4|26018.4|216
1633617300000|2021-10-07 14:35:00|26050.9|26035.9|26023.4|26008.4|26058.4|26043.4|26023.4|26008.4|152
1633617600000|2021-10-07 14:40:00|26018.4|26003.4|26023.4|26008.4|26043.4|26028.4|26018.4|26003.4|219
1633617900000|2021-10-07 14:45:00|26028.4|26013.4|26038.4|26023.4|26038.4|26023.4|26028.4|26013.4|152
1633618200000|2021-10-07 14:50:00|26035.9|26020.9|26038.4|26023.4|26045.9|26030.9|26033.4|26018.4|46
1633618500000|2021-10-07 14:55:00|26040.9|26025.9|26038.4|26023.4|26043.4|26028.4|26035.9|26020.9|86
1633618800000|2021-10-07 15:00:00|26033.4|26018.4|26038.4|26023.4|26038.4|26023.4|26023.4|26008.4|148
1633619100000|2021-10-07 15:05:00|26040.9|26025.9|26038.4|26023.4|26043.4|26028.4|26038.4|26023.4|136
1633619400000|2021-10-07 15:10:00|26040.9|26025.9|26028.4|26013.4|26045.9|26030.9|26023.4|26008.4|139
1633619700000|2021-10-07 15:15:00|26030.9|26015.9|25998.4|25983.4|26033.4|26018.4|25995.9|25980.9|239
1633620000000|2021-10-07 15:20:00|26000.9|25985.9|26013.4|25998.4|26018.4|26003.4|25998.4|25983.4|205
1633620300000|2021-10-07 15:25:00|26010.9|25995.9|26003.4|25988.4|26023.4|26008.4|25988.4|25973.4|379
1633620600000|2021-10-07 15:30:00|25998.4|25983.4|25998.4|25983.4|26013.4|25998.4|25993.4|25978.4|404
1633620900000|2021-10-07 15:35:00|26000.9|25985.9|26033.4|26018.4|26038.4|26023.4|25993.4|25978.4|474
1633621200000|2021-10-07 15:40:00|26035.9|26020.9|26035.9|26020.9|26038.4|26023.4|26033.4|26018.4|62
1633621500000|2021-10-07 15:45:00|26038.4|26023.4|26025.9|26010.9|26038.4|26023.4|26023.4|26008.4|16
1633621800000|2021-10-07 15:50:00|26030.9|26005.9|26030.9|26005.9|26030.9|26010.9|26020.9|26000.9|51
1633622100000|2021-10-07 15:55:00|26025.9|26010.9|26035.9|26010.9|26035.9|26010.9|26025.9|26005.9|21
1633622400000|2021-10-07 16:00:00|26030.9|26015.9|26035.9|26015.9|26040.9|26020.9|26030.9|26010.9|19
1633622700000|2021-10-07 16:05:00|26030.9|26010.9|26030.9|26010.9|26035.9|26015.9|26025.9|26005.9|17
1633623000000|2021-10-07 16:10:00|26025.9|26005.9|26030.9|26010.9|26035.9|26010.9|26025.9|26000.9|16
1633623300000|2021-10-07 16:15:00|26025.9|26005.9|26035.9|26015.9|26035.9|26015.9|26025.9|26000.9|29
1633623600000|2021-10-07 16:20:00|26030.9|26010.9|26040.9|26015.9|26040.9|26020.9|26030.9|26010.9|37
1633623900000|2021-10-07 16:25:00|26035.9|26020.9|26025.9|26005.9|26040.9|26020.9|26025.9|26005.9|8
1633624200000|2021-10-07 16:30:00|26030.9|26010.9|26025.9|26005.9|26030.9|26010.9|26025.9|26005.9|4
1633624500000|2021-10-07 16:35:00|26030.9|26010.9|26030.9|26005.9|26030.9|26010.9|26025.9|26005.9|3
1633624800000|2021-10-07 16:40:00|26025.9|26000.9|26025.9|26000.9|26025.9|26000.9|26015.9|25995.9|17
1633625100000|2021-10-07 16:45:00|26030.9|26005.9|26020.9|26000.9|26030.9|26010.9|26020.9|26000.9|22
1633625400000|2021-10-07 16:50:00|26015.9|25995.9|26025.9|26000.9|26025.9|26005.9|26015.9|25995.9|19
1633625700000|2021-10-07 16:55:00|26020.9|26005.9|26030.9|26010.9|26030.9|26010.9|26020.9|26000.9|8
1633626000000|2021-10-07 17:00:00|26025.9|26005.9|26025.9|26000.9|26030.9|26010.9|26020.9|26000.9|6
1633626300000|2021-10-07 17:05:00|26020.9|26005.9|26020.9|26000.9|26025.9|26005.9|26020.9|25995.9|5
1633626600000|2021-10-07 17:10:00|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|12
1633626900000|2021-10-07 17:15:00|26030.9|26010.9|26025.9|26005.9|26030.9|26010.9|26025.9|26005.9|4
1633627200000|2021-10-07 17:20:00|26030.9|26000.9|26025.9|26005.9|26030.9|26005.9|26020.9|26000.9|18
1633627500000|2021-10-07 17:25:00|26030.9|26010.9|26035.9|26015.9|26035.9|26015.9|26025.9|26010.9|8
1633627800000|2021-10-07 17:30:00|26040.9|26010.9|26035.9|26015.9|26040.9|26015.9|26030.9|26010.9|4
1633628100000|2021-10-07 17:35:00|26040.9|26010.9|26035.9|26015.9|26040.9|26020.9|26035.9|26010.9|10
1633628400000|2021-10-07 17:40:00|26040.9|26020.9|26040.9|26020.9|26040.9|26020.9|26035.9|26015.9|7
1633628700000|2021-10-07 17:45:00|26035.9|26015.9|26030.9|26010.9|26035.9|26015.9|26030.9|26010.9|12
1633629000000|2021-10-07 17:50:00|26025.9|26005.9|26035.9|26015.9|26035.9|26015.9|26025.9|26005.9|11
1633629300000|2021-10-07 17:55:00|26040.9|26020.9|26025.9|26005.9|26040.9|26020.9|26025.9|26005.9|7
1633629600000|2021-10-07 18:00:00|26030.9|26010.9|26010.9|25990.9|26030.9|26010.9|26005.9|25985.9|12
1633629900000|2021-10-07 18:05:00|26015.9|25995.9|26015.9|25995.9|26020.9|26000.9|26010.9|25990.9|4
1633630200000|2021-10-07 18:10:00|26010.9|25990.9|26020.9|26000.9|26020.9|26000.9|26010.9|25990.9|0
1633630500000|2021-10-07 18:15:00|26015.9|25995.9|26015.9|25990.9|26020.9|25995.9|26015.9|25990.9|2
1633630800000|2021-10-07 18:20:00|26010.9|25995.9|26015.9|25990.9|26020.9|26000.9|26010.9|25990.9|2
1633631100000|2021-10-07 18:25:00|26010.9|25995.9|26010.9|25995.9|26020.9|25995.9|26010.9|25990.9|8
1633631400000|2021-10-07 18:30:00|26013.4|25998.4|26000.9|25985.9|26013.4|25998.4|26000.9|25985.9|34
1633631700000|2021-10-07 18:35:00|25998.4|25983.4|25993.4|25978.4|26003.4|25988.4|25993.4|25978.4|6
1633632000000|2021-10-07 18:40:00|25990.9|25975.9|25988.4|25973.4|25990.9|25975.9|25983.4|25968.4|9
1633632300000|2021-10-07 18:45:00|25985.9|25970.9|25978.4|25963.4|25985.9|25970.9|25978.4|25963.4|10
1633632600000|2021-10-07 18:50:00|25973.4|25958.4|25965.9|25950.9|25980.9|25965.9|25958.4|25943.4|22
1633632900000|2021-10-07 18:55:00|25968.4|25953.4|25968.4|25953.4|25980.9|25965.9|25963.4|25948.4|7
1633633200000|2021-10-07 19:00:00|25963.4|25948.4|25968.4|25953.4|25973.4|25958.4|25960.9|25945.9|16
1633633500000|2021-10-07 19:05:00|25973.4|25958.4|25988.4|25973.4|25990.9|25975.9|25973.4|25958.4|18
1633633800000|2021-10-07 19:10:00|25985.9|25970.9|26008.4|25993.4|26013.4|25998.4|25983.4|25968.4|37
1633634100000|2021-10-07 19:15:00|26005.9|25990.9|26005.9|25990.9|26013.4|25998.4|25998.4|25983.4|13
1633634400000|2021-10-07 19:20:00|26003.4|25988.4|25998.4|25983.4|26008.4|25993.4|25998.4|25983.4|2
1633634700000|2021-10-07 19:25:00|25995.9|25980.9|25993.4|25978.4|26003.4|25988.4|25988.4|25973.4|17
1633635000000|2021-10-07 19:30:00|25990.9|25975.9|25995.9|25980.9|25998.4|25983.4|25985.9|25970.9|11
1633635300000|2021-10-07 19:35:00|25998.4|25983.4|25985.9|25970.9|26000.9|25985.9|25985.9|25970.9|15
1633635600000|2021-10-07 19:40:00|25988.4|25973.4|25978.4|25963.4|25998.4|25983.4|25978.4|25963.4|6
1633635900000|2021-10-07 19:45:00|25975.9|25960.9|25993.4|25978.4|25993.4|25978.4|25973.4|25958.4|29
1633636200000|2021-10-07 19:50:00|25990.9|25975.9|25980.9|25965.9|25990.9|25975.9|25975.9|25960.9|10
1633636500000|2021-10-07 19:55:00|25978.4|25963.4|25960.9|25945.9|25985.9|25970.9|25958.4|25943.4|42
1633636800000|2021-10-07 20:00:00|25982.7|25942.7|26004.1|25964.1|26008.5|25968.5|25982.7|25942.7|0
1633637100000|2021-10-07 20:05:00|26003.9|25963.9|25990.9|25950.9|26006.7|25966.7|25989.1|25949.1|0
1633637400000|2021-10-07 20:10:00|25991.2|25951.2|25992.2|25952.2|26002.3|25962.3|25990.9|25950.9|0
1633637700000|2021-10-07 20:15:00|25992|25952|26001|25961|26002.3|25962.3|25989.1|25949.1|0
1633638000000|2021-10-07 20:20:00|26000.8|25960.8|25997.7|25957.7|26003.9|25963.9|25997.7|25957.7|0
1633638300000|2021-10-07 20:25:00|25998|25958|26000.8|25960.8|26006.5|25966.5|25997.7|25957.7|0
1633638600000|2021-10-07 20:30:00|26001.1|25961.1|26006.5|25966.5|26006.5|25966.5|25999.5|25959.5|0
1633638900000|2021-10-07 20:35:00|26006.3|25966.3|26008.3|25968.3|26008.3|25968.3|26003.9|25963.9|0
1633639200000|2021-10-07 20:40:00|26008.1|25968.1|26006.5|25966.5|26014|25974|26006.5|25966.5|0
1633639500000|2021-10-07 20:45:00|26006.3|25966.3|25980.7|25940.7|26006.5|25966.5|25978.9|25938.9|0
1633639800000|2021-10-07 20:50:00|25980.4|25940.4|25990.1|25950.1|25992|25952|25978.9|25938.9|0
1633640100000|2021-10-07 20:55:00|25990|25950|25987.5|25947.5|25990.1|25950.1|25986.4|25946.4|0
1633640400000|2021-10-07 21:00:00|25988|25948|25990.7|25950.7|25990.7|25950.7|25987.5|25947.5|0
1633640700000|2021-10-07 21:05:00|25992.2|25952.2|25992.7|25952.7|25993.3|25953.3|25992.2|25952.2|0
1633641000000|2021-10-07 21:10:00|25992.2|25952.2|25992.2|25952.2|25993.3|25953.3|25992.2|25952.2|0
1633641300000|2021-10-07 21:15:00|25991.7|25951.7|25990.1|25950.1|25992.2|25952.2|25989.6|25949.6|0
1633641600000|2021-10-07 21:20:00|25990.7|25950.7|25992.2|25952.2|25993.3|25953.3|25990.1|25950.1|0
1633641900000|2021-10-07 21:25:00|25990.7|25950.7|25991.2|25951.2|25991.2|25951.2|25990.7|25950.7|0
1633642200000|2021-10-07 21:30:00|25990.7|25950.7|25991.7|25951.7|25991.7|25951.7|25990.7|25950.7|0
1633642500000|2021-10-07 21:35:00|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|0
1633643100000|2021-10-07 21:45:00|25991.7|25951.7|25991.7|25951.7|25992.2|25952.2|25991.7|25951.7|0
1633643400000|2021-10-07 21:50:00|25990.1|25950.1|25990.7|25950.7|25991.2|25951.2|25989.1|25949.1|0
1633643700000|2021-10-07 21:55:00|25991.2|25951.2|25991.2|25951.2|25991.2|25951.2|25990.1|25950.1|0
1633644000000|2021-10-07 22:00:00|25990.7|25950.7|26005.2|25965.2|26006.5|25966.5|25985.7|25945.7|0
1633644300000|2021-10-07 22:05:00|26005.3|25965.3|26008.3|25968.3|26010.9|25970.9|26000.8|25960.8|0
1633644600000|2021-10-07 22:10:00|26008.6|25968.6|26002.8|25962.8|26010.9|25970.9|26000.2|25960.2|0
1633644900000|2021-10-07 22:15:00|26002.6|25962.6|26000.8|25960.8|26003.9|25963.9|25992|25952|0
1633645200000|2021-10-07 22:20:00|26001.1|25961.1|26000.8|25960.8|26005.2|25965.2|25995.8|25955.8|0
1633645500000|2021-10-07 22:25:00|26000.9|25960.9|26002.1|25962.1|26005.2|25965.2|25997.7|25957.7|0
1633645800000|2021-10-07 22:30:00|26001.9|25961.9|25997.3|25957.3|26004.8|25964.8|25996|25956|0
1633646100000|2021-10-07 22:35:00|25997.2|25957.2|26005.3|25965.3|26006.1|25966.1|25996|25956|0
1633646400000|2021-10-07 22:40:00|26004.8|25964.8|26002.3|25962.3|26007.3|25967.3|26001.7|25961.7|0
1633646700000|2021-10-07 22:45:00|26002.2|25962.2|26011.7|25971.7|26011.7|25971.7|26000.4|25960.4|0
1633647000000|2021-10-07 22:50:00|26011.9|25971.9|26010.5|25970.5|26019.2|25979.2|26009.2|25969.2|0
1633647300000|2021-10-07 22:55:00|26010.6|25970.6|26020.5|25980.5|26021.8|25981.8|26010.5|25970.5|0
1633647600000|2021-10-07 23:00:00|26020.8|25980.8|26028.7|25988.7|26033.1|25993.1|26020.8|25980.8|0
1633647900000|2021-10-07 23:05:00|26028.9|25988.9|26028.7|25988.7|26034.4|25994.4|26025.6|25985.6|0
1633648200000|2021-10-07 23:10:00|26028.6|25988.6|26024.3|25984.3|26030|25990|26019.9|25979.9|0
1633648500000|2021-10-07 23:15:00|26024.1|25984.1|26016.8|25976.8|26024.1|25984.1|26014.2|25974.2|0
1633648800000|2021-10-07 23:20:00|26016.6|25976.6|26016.2|25976.2|26018.6|25978.6|26012.4|25972.4|0
1633649100000|2021-10-07 23:25:00|26016|25976|26024.3|25984.3|26025.6|25985.6|26015.5|25975.5|0
1633649400000|2021-10-07 23:30:00|26024.6|25984.6|26018.6|25978.6|26025.6|25985.6|26014.2|25974.2|0
1633649700000|2021-10-07 23:35:00|26018.7|25978.7|26018.6|25978.6|26024.3|25984.3|26018.6|25978.6|0
1633650000000|2021-10-07 23:40:00|26018.9|25978.9|26018.6|25978.6|26021.2|25981.2|26016.2|25976.2|0
1633650300000|2021-10-07 23:45:00|26018.7|25978.7|26033.1|25993.1|26034.4|25994.4|26014.9|25974.9|0
1633650600000|2021-10-07 23:50:00|26032.8|25992.8|26046.3|26006.3|26047.6|26007.6|26031.3|25991.3|0
1633650900000|2021-10-07 23:55:00|26046.4|26006.4|26047.6|26007.6|26052|26012|26044.5|26004.5|0
1633651200000|2021-10-08 00:00:00|26047.3|26007.3|26030|25990|26047.6|26007.6|26026.9|25986.9|0
1633651500000|2021-10-08 00:05:00|26029.7|25989.7|26006.7|25966.7|26034.4|25994.4|26005.4|25965.4|0
1633651800000|2021-10-08 00:10:00|26007|25967|25990.8|25950.8|26009.8|25969.8|25988.5|25948.5|0
1633652100000|2021-10-08 00:15:00|25989.8|25949.8|25962.7|25922.7|25996|25956|25953.2|25913.2|0
1633652400000|2021-10-08 00:20:00|25962.2|25922.2|25970.4|25930.4|25970.4|25930.4|25953.2|25913.2|0
1633652700000|2021-10-08 00:25:00|25970.5|25930.5|25982.7|25942.7|25994.1|25954.1|25966|25926|0
1633653000000|2021-10-08 00:30:00|25982.1|25942.1|25986.6|25946.6|25993.8|25953.8|25979.7|25939.7|0
1633653300000|2021-10-08 00:35:00|25986.4|25946.4|25997.9|25957.9|25999.7|25959.7|25971|25931|0
1633653600000|2021-10-08 00:40:00|25998|25958|26006.2|25966.2|26016.8|25976.8|25997.9|25957.9|0
1633653900000|2021-10-08 00:45:00|26006.1|25966.1|26015.3|25975.3|26015.7|25975.7|26000.3|25960.3|0
1633654200000|2021-10-08 00:50:00|26015.4|25975.4|26021.2|25981.2|26027.3|25987.3|26013.4|25973.4|0
1633654500000|2021-10-08 00:55:00|26021|25981|26028.6|25988.6|26030.5|25990.5|26018.1|25978.1|0
1633654800000|2021-10-08 01:00:00|26028.5|25988.5|26029.7|25989.7|26033.5|25993.5|26025.4|25985.4|0
1633655100000|2021-10-08 01:05:00|26029.9|25989.9|26021.3|25981.3|26033|25993|26020.5|25980.5|0
1633655400000|2021-10-08 01:10:00|26021.4|25981.4|26028.6|25988.6|26031.9|25991.9|26018.1|25978.1|0
1633655700000|2021-10-08 01:15:00|26028.5|25988.5|26032.8|25992.8|26046.9|26006.9|26023.3|25983.3|0
1633656000000|2021-10-08 01:20:00|26033|25993|26032.2|25992.2|26044.3|26004.3|26023.5|25983.5|0
1633656300000|2021-10-08 01:25:00|26032.3|25992.3|26039.5|25999.5|26041.2|26001.2|26026.3|25986.3|0
1633656600000|2021-10-08 01:30:00|26039|25999|26040|26000|26046.5|26006.5|26026.4|25986.4|0
1633656900000|2021-10-08 01:35:00|26039.8|25999.8|26045.3|26005.3|26045.3|26005.3|26022.2|25982.2|0
1633657200000|2021-10-08 01:40:00|26045.1|26005.1|26045.6|26005.6|26048.6|26008.6|26038.9|25998.9|0
1633657500000|2021-10-08 01:45:00|26045.5|26005.5|26055.7|26015.7|26067.4|26027.4|26043.7|26003.7|0
1633657800000|2021-10-08 01:50:00|26056.2|26016.2|26052.4|26012.4|26061.8|26021.8|26045.1|26005.1|0
1633658100000|2021-10-08 01:55:00|26054|26014|26043.5|26003.5|26056.9|26016.9|26033.4|25993.4|0
1633658400000|2021-10-08 02:00:00|26043|26003|26049.3|26009.3|26057.4|26017.4|26042.2|26002.2|0
1633658700000|2021-10-08 02:05:00|26049.1|26009.1|26054.3|26014.3|26054.5|26014.5|26042.2|26002.2|0
1633659000000|2021-10-08 02:10:00|26054.4|26014.4|26054.5|26014.5|26057.7|26017.7|26048.2|26008.2|0
1633659300000|2021-10-08 02:15:00|26054.3|26014.3|26042.3|26002.3|26057.7|26017.7|26042.3|26002.3|0
1633659600000|2021-10-08 02:20:00|26041.8|26001.8|26028.8|25988.8|26045.4|26005.4|26027.4|25987.4|0
1633659900000|2021-10-08 02:25:00|26028.2|25988.2|26047.1|26007.1|26048.7|26008.7|26024.3|25984.3|0
1633660200000|2021-10-08 02:30:00|26047.7|26007.7|26052.9|26012.9|26060.5|26020.5|26047.7|26007.7|0
1633660500000|2021-10-08 02:35:00|26053.4|26013.4|26042.6|26002.6|26059|26019|26042.6|26002.6|0
1633660800000|2021-10-08 02:40:00|26043.2|26003.2|26039.4|25999.4|26049.9|26009.9|26036.4|25996.4|0
1633661100000|2021-10-08 02:45:00|26038.3|25998.3|26040.4|26000.4|26051|26011|26036.6|25996.6|0
1633661400000|2021-10-08 02:50:00|26040.9|26000.9|26045.1|26005.1|26048.2|26008.2|26040.9|26000.9|0
1633661700000|2021-10-08 02:55:00|26045.6|26005.6|26051|26011|26054|26014|26042|26002|0
1633662000000|2021-10-08 03:00:00|26051.1|26011.1|26043.4|26003.4|26054|26014|26040.3|26000.3|0
1633662300000|2021-10-08 03:05:00|26043.3|26003.3|26045.1|26005.1|26051|26011|26042.2|26002.2|0
1633662600000|2021-10-08 03:10:00|26044.9|26004.9|26046.4|26006.4|26048.1|26008.1|26038.9|25998.9|0
1633662900000|2021-10-08 03:15:00|26046.3|26006.3|26026.4|25986.4|26051.2|26011.2|26021.7|25981.7|0
1633663200000|2021-10-08 03:20:00|26026.6|25986.6|26012|25972|26027.8|25987.8|26008.7|25968.7|0
1633663500000|2021-10-08 03:25:00|26012.6|25972.6|26011.7|25971.7|26017.9|25977.9|26007.2|25967.2|0
1633663800000|2021-10-08 03:30:00|26012.2|25972.2|26020.7|25980.7|26025.7|25985.7|26012.2|25972.2|0
1633664100000|2021-10-08 03:35:00|26021.3|25981.3|26019.7|25979.7|26027|25987|26017.8|25977.8|0
1633664400000|2021-10-08 03:40:00|26019.8|25979.8|26015.3|25975.3|26022.6|25982.6|26013.8|25973.8|0
1633664700000|2021-10-08 03:45:00|26015.4|25975.4|25997.6|25957.6|26015.5|25975.5|25996.3|25956.3|0
1633665000000|2021-10-08 03:50:00|25997|25957|25993.2|25953.2|26002.6|25962.6|25993.1|25953.1|0
1633665300000|2021-10-08 03:55:00|25993.1|25953.1|26001.9|25961.9|26002.1|25962.1|25987.2|25947.2|0
1633665600000|2021-10-08 04:00:00|26002|25962|25995.7|25955.7|26002.1|25962.1|25992.6|25952.6|0
1633665900000|2021-10-08 04:05:00|25995.5|25955.5|25997.6|25957.6|25999.1|25959.1|25990|25950|0
1633666200000|2021-10-08 04:10:00|25998.1|25958.1|25999.3|25959.3|26002.1|25962.1|25995.9|25955.9|0
1633666500000|2021-10-08 04:15:00|25999.1|25959.1|26002.3|25962.3|26003.6|25963.6|25999.1|25959.1|0
1633666800000|2021-10-08 04:20:00|26002.2|25962.2|26000.7|25960.7|26005.1|25965.1|25999.1|25959.1|0
1633667100000|2021-10-08 04:25:00|26000.2|25960.2|25999.1|25959.1|26002.6|25962.6|25996.2|25956.2|0
1633667400000|2021-10-08 04:30:00|25999.3|25959.3|26000.1|25960.1|26003.2|25963.2|25996.4|25956.4|0
1633667700000|2021-10-08 04:35:00|26000.2|25960.2|25998.1|25958.1|26003.2|25963.2|25996.7|25956.7|0
1633668000000|2021-10-08 04:40:00|25997.5|25957.5|26000|25960|26000.1|25960.1|25993.9|25953.9|0
1633668300000|2021-10-08 04:45:00|26000.1|25960.1|25991.3|25951.3|26000.3|25960.3|25991.3|25951.3|0
1633668600000|2021-10-08 04:50:00|25990.2|25950.2|25990.8|25950.8|25993.9|25953.9|25987.8|25947.8|0
1633668900000|2021-10-08 04:55:00|25990.6|25950.6|25987.2|25947.2|25990.7|25950.7|25984|25944|0
1633669200000|2021-10-08 05:00:00|25986.6|25946.6|26003.6|25963.6|26005.4|25965.4|25984.4|25944.4|0
1633669500000|2021-10-08 05:05:00|26003.1|25963.1|25981.1|25941.1|26003.1|25963.1|25975.6|25935.6|0
1633669800000|2021-10-08 05:10:00|25981.2|25941.2|25974.5|25934.5|25981.2|25941.2|25966.4|25926.4|0
1633670100000|2021-10-08 05:15:00|25974.4|25934.4|25970.6|25930.6|25974.5|25934.5|25962.5|25922.5|0
1633670400000|2021-10-08 05:20:00|25971.2|25931.2|25964.2|25924.2|25975.7|25935.7|25962.9|25922.9|0
1633670700000|2021-10-08 05:25:00|25964.4|25924.4|25968.5|25928.5|25980.3|25940.3|25959.9|25919.9|0
1633671000000|2021-10-08 05:30:00|25968.3|25928.3|25974.4|25934.4|25980.8|25940.8|25965.3|25925.3|0
1633671300000|2021-10-08 05:35:00|25972.8|25932.8|25969.1|25929.1|25974.5|25934.5|25965.5|25925.5|0
1633671600000|2021-10-08 05:40:00|25969.6|25929.6|25983.3|25943.3|25995.4|25955.4|25967.9|25927.9|0
1633671900000|2021-10-08 05:45:00|25983.8|25943.8|25995.3|25955.3|25998.5|25958.5|25976.9|25936.9|0
1633672200000|2021-10-08 05:50:00|25995.2|25955.2|25978.3|25938.3|25995.4|25955.4|25978.3|25938.3|0
1633672500000|2021-10-08 05:55:00|25978.8|25938.8|25964.7|25924.7|25986.7|25946.7|25964.6|25924.6|0
1633672800000|2021-10-08 06:00:00|25965.3|25925.3|25995.9|25980.9|26003.4|25988.4|25965.3|25925.3|41
1633673100000|2021-10-08 06:05:00|25998.4|25983.4|25990.9|25975.9|26013.4|25998.4|25990.9|25975.9|17
1633673400000|2021-10-08 06:10:00|25993.4|25978.4|26008.4|25993.4|26010.9|25995.9|25975.9|25960.9|24
1633673700000|2021-10-08 06:15:00|26005.9|25990.9|25988.4|25973.4|26005.9|25990.9|25988.4|25973.4|23
1633674000000|2021-10-08 06:20:00|25983.4|25968.4|25983.4|25968.4|25985.9|25970.9|25978.4|25963.4|11
1633674300000|2021-10-08 06:25:00|25980.9|25965.9|25988.4|25973.4|25988.4|25973.4|25978.4|25963.4|3
1633674600000|2021-10-08 06:30:00|25985.9|25970.9|25990.9|25975.9|25993.4|25978.4|25983.4|25968.4|14
1633674900000|2021-10-08 06:35:00|25993.4|25978.4|25990.9|25975.9|25993.4|25978.4|25983.4|25968.4|12
1633675200000|2021-10-08 06:40:00|25988.4|25973.4|26000.9|25985.9|26003.4|25988.4|25988.4|25973.4|6
1633675500000|2021-10-08 06:45:00|25998.4|25983.4|25993.4|25978.4|26010.9|25995.9|25993.4|25978.4|17
1633675800000|2021-10-08 06:50:00|25995.9|25980.9|25995.9|25980.9|25995.9|25980.9|25990.9|25975.9|5
1633676100000|2021-10-08 06:55:00|25998.4|25983.4|26028.4|26013.4|26028.4|26013.4|25993.4|25978.4|54
1633676400000|2021-10-08 07:00:00|26033.4|26018.4|26033.4|26018.4|26063.4|26048.4|26018.4|26003.4|470
1633676700000|2021-10-08 07:05:00|26030.9|26015.9|26028.4|26013.4|26058.4|26043.4|26018.4|26003.4|270
1633677000000|2021-10-08 07:10:00|26030.9|26015.9|26018.4|26003.4|26043.4|26028.4|26008.4|25993.4|222
1633677300000|2021-10-08 07:15:00|26013.4|25998.4|26003.4|25988.4|26023.4|26008.4|25985.9|25970.9|300
1633677600000|2021-10-08 07:20:00|26005.9|25990.9|25998.4|25983.4|26008.4|25993.4|25983.4|25968.4|226
1633677900000|2021-10-08 07:25:00|26000.9|25985.9|26023.4|26008.4|26033.4|26018.4|26000.9|25985.9|280
1633678200000|2021-10-08 07:30:00|26020.9|26005.9|26008.4|25993.4|26038.4|26023.4|26000.9|25985.9|291
1633678500000|2021-10-08 07:35:00|26010.9|25995.9|26023.4|26008.4|26023.4|26008.4|25985.9|25970.9|192
1633678800000|2021-10-08 07:40:00|26029.1|26014.1|26034.1|26019.1|26044.1|26029.1|26024.1|26009.1|172
1633679100000|2021-10-08 07:45:00|26031.6|26016.6|26019.1|26004.1|26039.1|26024.1|26014.1|25999.1|105
1633679400000|2021-10-08 07:50:00|26016.6|26001.6|26009.1|25994.1|26036.6|26021.6|26009.1|25994.1|102
1633679700000|2021-10-08 07:55:00|26004.1|25989.1|25994.1|25979.1|26009.1|25994.1|25991.6|25976.6|101
1633680000000|2021-10-08 08:00:00|25989.1|25974.1|25984.1|25969.1|26009.1|25994.1|25984.1|25969.1|150
1633680300000|2021-10-08 08:05:00|25986.6|25971.6|25999.1|25984.1|26014.1|25999.1|25984.1|25969.1|104
1633680600000|2021-10-08 08:10:00|26004.1|25989.1|25984.1|25969.1|26019.1|26004.1|25984.1|25969.1|106
1633680900000|2021-10-08 08:15:00|25981.6|25966.6|26009.1|25994.1|26014.1|25999.1|25979.1|25964.1|77
1633681200000|2021-10-08 08:20:00|26006.6|25991.6|26024.1|26009.1|26034.1|26019.1|26004.1|25989.1|77
1633681500000|2021-10-08 08:25:00|26026.6|26011.6|26014.1|25999.1|26026.6|26011.6|26004.1|25989.1|65
1633681800000|2021-10-08 08:30:00|26011.6|25996.6|26001.6|25986.6|26014.1|25999.1|25991.6|25976.6|95
1633682100000|2021-10-08 08:35:00|25999.1|25984.1|25991.6|25976.6|26004.1|25989.1|25986.6|25971.6|42
1633682400000|2021-10-08 08:40:00|25989.1|25974.1|25996.6|25981.6|26004.1|25989.1|25989.1|25974.1|46
1633682700000|2021-10-08 08:45:00|25994.1|25979.1|26014.1|25999.1|26029.1|26014.1|25994.1|25979.1|122
1633683000000|2021-10-08 08:50:00|26011.6|25996.6|25994.1|25979.1|26014.1|25999.1|25989.1|25974.1|116
1633683300000|2021-10-08 08:55:00|25996.6|25981.6|25991.6|25976.6|26004.1|25989.1|25989.1|25974.1|76
1633683600000|2021-10-08 09:00:00|25994.1|25979.1|25999.1|25984.1|26009.1|25994.1|25984.1|25969.1|118
1633683900000|2021-10-08 09:05:00|25994.1|25979.1|25984.1|25969.1|25999.1|25984.1|25976.6|25961.6|94
1633684200000|2021-10-08 09:10:00|25979.1|25964.1|25969.1|25954.1|25981.6|25966.6|25969.1|25954.1|84
1633684500000|2021-10-08 09:15:00|25971.6|25956.6|25959.1|25944.1|25974.1|25959.1|25949.1|25934.1|132
1633684800000|2021-10-08 09:20:00|25964.1|25949.1|25959.1|25944.1|25969.1|25954.1|25954.1|25939.1|98
1633685100000|2021-10-08 09:25:00|25954.1|25939.1|25974.1|25959.1|25984.1|25969.1|25954.1|25939.1|107
1633685400000|2021-10-08 09:30:00|25971.6|25956.6|25969.1|25954.1|25974.1|25959.1|25961.6|25946.6|66
1633685700000|2021-10-08 09:35:00|25974.1|25959.1|25974.1|25959.1|25984.1|25969.1|25969.1|25954.1|104
1633686000000|2021-10-08 09:40:00|25969.1|25954.1|25989.1|25974.1|25994.1|25979.1|25969.1|25954.1|97
1633686300000|2021-10-08 09:45:00|25984.1|25969.1|25979.1|25964.1|25984.1|25969.1|25974.1|25959.1|87
1633686600000|2021-10-08 09:50:00|25974.1|25959.1|25999.1|25984.1|26001.6|25986.6|25974.1|25959.1|101
1633686900000|2021-10-08 09:55:00|26001.6|25986.6|26004.1|25989.1|26014.1|25999.1|25999.1|25984.1|62
1633687200000|2021-10-08 10:00:00|25999.1|25984.1|26024.1|26009.1|26024.1|26009.1|25994.1|25979.1|123
1633687500000|2021-10-08 10:05:00|26026.6|26011.6|26034.1|26019.1|26034.1|26019.1|26021.6|26006.6|153
1633687800000|2021-10-08 10:10:00|26039.1|26024.1|26039.1|26024.1|26044.1|26029.1|26029.1|26014.1|90
1633688100000|2021-10-08 10:15:00|26036.6|26021.6|26044.1|26029.1|26044.1|26029.1|26024.1|26009.1|81
1633688400000|2021-10-08 10:20:00|26039.1|26024.1|26044.1|26029.1|26044.1|26029.1|26029.1|26014.1|57
1633688700000|2021-10-08 10:25:00|26046.6|26031.6|26074.1|26059.1|26074.1|26059.1|26046.6|26031.6|121
1633689000000|2021-10-08 10:30:00|26076.6|26061.6|26079.1|26064.1|26084.1|26069.1|26069.1|26054.1|84
1633689300000|2021-10-08 10:35:00|26081.6|26066.6|26064.1|26049.1|26081.6|26066.6|26054.1|26039.1|110
1633689600000|2021-10-08 10:40:00|26069.1|26054.1|26059.1|26044.1|26074.1|26059.1|26059.1|26044.1|67
1633689900000|2021-10-08 10:45:00|26061.6|26046.6|26049.1|26034.1|26064.1|26049.1|26049.1|26034.1|45
1633690200000|2021-10-08 10:50:00|26051.6|26036.6|26059.1|26044.1|26059.1|26044.1|26049.1|26034.1|44
1633690500000|2021-10-08 10:55:00|26056.6|26041.6|26039.1|26024.1|26059.1|26044.1|26039.1|26024.1|114
1633690800000|2021-10-08 11:00:00|26041.6|26026.6|26064.1|26049.1|26064.1|26049.1|26041.6|26026.6|99
1633691100000|2021-10-08 11:05:00|26066.6|26051.6|26074.1|26059.1|26074.1|26059.1|26054.1|26039.1|59
1633691400000|2021-10-08 11:10:00|26071.6|26056.6|26054.1|26039.1|26071.6|26056.6|26044.1|26029.1|77
1633691700000|2021-10-08 11:15:00|26051.6|26036.6|26064.1|26049.1|26064.1|26049.1|26049.1|26034.1|60
1633692000000|2021-10-08 11:20:00|26059.1|26044.1|26064.1|26049.1|26069.1|26054.1|26059.1|26044.1|39
1633692300000|2021-10-08 11:25:00|26061.6|26046.6|26064.1|26049.1|26069.1|26054.1|26059.1|26044.1|30
1633692600000|2021-10-08 11:30:00|26069.1|26054.1|26066.6|26051.6|26074.1|26059.1|26061.6|26046.6|52
1633692900000|2021-10-08 11:35:00|26069.1|26054.1|26074.1|26059.1|26079.1|26064.1|26064.1|26049.1|59
1633693200000|2021-10-08 11:40:00|26076.6|26061.6|26061.9|26046.9|26079.1|26064.1|26061.9|26046.9|33
1633693500000|2021-10-08 11:45:00|26064.4|26049.4|26071.9|26056.9|26076.9|26061.9|26061.9|26046.9|34
1633693800000|2021-10-08 11:50:00|26074.4|26059.4|26066.9|26051.9|26076.9|26061.9|26066.9|26051.9|39
1633694100000|2021-10-08 11:55:00|26061.9|26046.9|26066.9|26051.9|26066.9|26051.9|26061.9|26046.9|24
1633694400000|2021-10-08 12:00:00|26069.4|26054.4|26081.9|26066.9|26081.9|26066.9|26066.9|26051.9|96
1633694700000|2021-10-08 12:05:00|26076.9|26061.9|26086.9|26071.9|26091.9|26076.9|26076.9|26061.9|110
1633695000000|2021-10-08 12:10:00|26081.9|26066.9|26051.9|26036.9|26081.9|26066.9|26046.9|26031.9|143
1633695300000|2021-10-08 12:15:00|26056.9|26041.9|26049.4|26034.4|26056.9|26041.9|26046.9|26031.9|45
1633695600000|2021-10-08 12:20:00|26046.9|26031.9|26061.9|26046.9|26061.9|26046.9|26046.9|26031.9|75
1633695900000|2021-10-08 12:25:00|26056.9|26041.9|26049.4|26034.4|26061.9|26046.9|26046.9|26031.9|67
1633696200000|2021-10-08 12:30:00|26051.9|26036.9|26026.9|26011.9|26051.9|26036.9|25981.9|25966.9|333
1633696500000|2021-10-08 12:35:00|26024.4|26009.4|26076.9|26061.9|26091.9|26076.9|26011.9|25996.9|303
1633696800000|2021-10-08 12:40:00|26071.9|26056.9|26051.9|26036.9|26091.9|26076.9|26044.4|26029.4|155
1633697100000|2021-10-08 12:45:00|26054.4|26039.4|26041.9|26026.9|26059.4|26044.4|26021.9|26006.9|155
1633697400000|2021-10-08 12:50:00|26039.4|26024.4|26056.9|26041.9|26061.9|26046.9|26036.9|26021.9|111
1633697700000|2021-10-08 12:55:00|26061.9|26046.9|26081.9|26066.9|26086.9|26071.9|26061.9|26046.9|124
1633698000000|2021-10-08 13:00:00|26079.4|26064.4|26091.9|26076.9|26091.9|26076.9|26071.9|26056.9|112
1633698300000|2021-10-08 13:05:00|26089.4|26074.4|26084.4|26069.4|26096.9|26081.9|26076.9|26061.9|80
1633698600000|2021-10-08 13:10:00|26086.9|26071.9|26086.9|26071.9|26101.9|26086.9|26076.9|26061.9|112
1633698900000|2021-10-08 13:15:00|26091.9|26076.9|26086.9|26071.9|26091.9|26076.9|26076.9|26061.9|112
1633699200000|2021-10-08 13:20:00|26089.4|26074.4|26081.9|26066.9|26094.4|26079.4|26081.9|26066.9|70
1633699500000|2021-10-08 13:25:00|26079.4|26064.4|26061.9|26046.9|26081.9|26066.9|26059.4|26044.4|102
1633699800000|2021-10-08 13:30:00|26064.4|26049.4|26041.9|26026.9|26089.4|26074.4|26041.9|26026.9|253
1633700100000|2021-10-08 13:35:00|26044.4|26029.4|26051.9|26036.9|26066.9|26051.9|26021.9|26006.9|220
1633700400000|2021-10-08 13:40:00|26049.4|26034.4|26046.9|26031.9|26061.9|26046.9|26041.9|26026.9|196
1633700700000|2021-10-08 13:45:00|26049.4|26034.4|26061.9|26046.9|26071.9|26056.9|26036.9|26021.9|164
1633701000000|2021-10-08 13:50:00|26059.4|26044.4|26056.9|26041.9|26066.9|26051.9|26031.9|26016.9|152
1633701300000|2021-10-08 13:55:00|26051.9|26036.9|26071.9|26056.9|26084.4|26069.4|26051.9|26036.9|155
1633701600000|2021-10-08 14:00:00|26074.4|26059.4|26101.9|26086.9|26101.9|26086.9|26074.4|26059.4|159
1633701900000|2021-10-08 14:05:00|26096.9|26081.9|26076.9|26061.9|26099.4|26084.4|26071.9|26056.9|189
1633702200000|2021-10-08 14:10:00|26076|26061|26061|26046|26078.5|26063.5|26051|26036|128
1633702500000|2021-10-08 14:15:00|26056|26041|26051|26036|26061|26046|26041|26026|111
1633702800000|2021-10-08 14:20:00|26048.5|26033.5|26051|26036|26053.5|26038.5|26041|26026|81
1633703100000|2021-10-08 14:25:00|26046|26031|26066|26051|26071|26056|26046|26031|103
1633703400000|2021-10-08 14:30:00|26068.5|26053.5|26066|26051|26086|26071|26066|26051|139
1633703700000|2021-10-08 14:35:00|26068.5|26053.5|26051|26036|26073.5|26058.5|26051|26036|118
1633704000000|2021-10-08 14:40:00|26056|26041|26041|26026|26056|26041|26031|26016|134
1633704300000|2021-10-08 14:45:00|26043.5|26028.5|26046|26031|26051|26036|26031|26016|83
1633704600000|2021-10-08 14:50:00|26048.5|26033.5|26051|26036|26056|26041|26046|26031|111
1633704900000|2021-10-08 14:55:00|26048.5|26033.5|26046|26031|26051|26036|26041|26026|76
1633705200000|2021-10-08 15:00:00|26048.5|26033.5|26061|26046|26066|26051|26046|26031|107
1633705500000|2021-10-08 15:05:00|26056|26041|26081|26066|26081|26066|26056|26041|162
1633705800000|2021-10-08 15:10:00|26076|26061|26086|26071|26086|26071|26076|26061|107
1633706100000|2021-10-08 15:15:00|26083.5|26068.5|26086|26071|26086|26071|26071|26056|107
1633706400000|2021-10-08 15:20:00|26083.5|26068.5|26081|26066|26086|26071|26076|26061|126
1633706700000|2021-10-08 15:25:00|26078.5|26063.5|26086|26071|26086|26071|26073.5|26058.5|230
1633707000000|2021-10-08 15:30:00|26081|26066|26051|26036|26083.5|26068.5|26051|26036|343
1633707300000|2021-10-08 15:35:00|26053.5|26038.5|26046|26031|26056|26041|26036|26021|257
1633707600000|2021-10-08 15:40:00|26048.5|26033.5|26043.5|26028.5|26048.5|26033.5|26041|26026|20
1633707900000|2021-10-08 15:45:00|26046|26031|26051|26036|26056|26041|26043.5|26028.5|31
1633708200000|2021-10-08 15:50:00|26053.5|26033.5|26063.5|26038.5|26063.5|26043.5|26043.5|26023.5|29
1633708500000|2021-10-08 15:55:00|26058.5|26043.5|26053.5|26033.5|26063.5|26043.5|26048.5|26028.5|22
1633708800000|2021-10-08 16:00:00|26058.5|26028.5|26053.5|26033.5|26058.5|26033.5|26043.5|26023.5|16
1633709100000|2021-10-08 16:05:00|26048.5|26028.5|26053.5|26033.5|26053.5|26033.5|26048.5|26028.5|2
1633709400000|2021-10-08 16:10:00|26048.5|26028.5|26053.5|26033.5|26058.5|26038.5|26043.5|26023.5|5
1633709700000|2021-10-08 16:15:00|26048.5|26038.5|26043.5|26023.5|26053.5|26038.5|26043.5|26023.5|8
1633710000000|2021-10-08 16:20:00|26048.5|26018.5|26038.5|26018.5|26048.5|26018.5|26038.5|26018.5|12
1633710300000|2021-10-08 16:25:00|26033.5|26013.5|26033.5|26008.5|26038.5|26013.5|26028.5|26008.5|13
1633710600000|2021-10-08 16:30:00|26028.5|26013.5|26033.5|26013.5|26038.5|26018.5|26028.5|26008.5|18
1633710900000|2021-10-08 16:35:00|26038.5|26018.5|26048.5|26028.5|26053.5|26028.5|26033.5|26013.5|7
1633711200000|2021-10-08 16:40:00|26053.5|26033.5|26053.5|26033.5|26053.5|26033.5|26048.5|26028.5|7
1633711500000|2021-10-08 16:45:00|26048.5|26028.5|26048.5|26028.5|26053.5|26033.5|26048.5|26023.5|4
1633711800000|2021-10-08 16:50:00|26053.5|26023.5|26048.5|26028.5|26053.5|26033.5|26048.5|26023.5|8
1633712100000|2021-10-08 16:55:00|26053.5|26023.5|26043.5|26018.5|26053.5|26028.5|26038.5|26018.5|5
1633712400000|2021-10-08 17:00:00|26038.5|26023.5|26038.5|26018.5|26053.5|26028.5|26038.5|26018.5|7
1633712700000|2021-10-08 17:05:00|26043.5|26013.5|26033.5|26013.5|26043.5|26018.5|26033.5|26013.5|3
1633713000000|2021-10-08 17:10:00|26038.5|26008.5|26043.5|26023.5|26048.5|26023.5|26038.5|26008.5|6
1633713300000|2021-10-08 17:15:00|26038.5|26018.5|26013.5|25993.5|26038.5|26018.5|26013.5|25993.5|10
1633713600000|2021-10-08 17:20:00|26018.5|25998.5|26018.5|25998.5|26023.5|25998.5|26013.5|25988.5|10
1633713900000|2021-10-08 17:25:00|26023.5|26003.5|26028.5|26008.5|26028.5|26008.5|26018.5|25998.5|34
1633714200000|2021-10-08 17:30:00|26023.5|26003.5|26028.5|26008.5|26033.5|26008.5|26018.5|25998.5|13
1633714500000|2021-10-08 17:35:00|26023.5|26003.5|26018.5|25998.5|26028.5|26008.5|26018.5|25998.5|2
1633714800000|2021-10-08 17:40:00|26023.5|26003.5|26018.5|25998.5|26023.5|26003.5|26013.5|25993.5|1
1633715100000|2021-10-08 17:45:00|26023.5|26003.5|26028.5|26008.5|26033.5|26013.5|26018.5|25998.5|2
1633715400000|2021-10-08 17:50:00|26023.5|26003.5|26038.5|26018.5|26038.5|26018.5|26023.5|26003.5|7
1633715700000|2021-10-08 17:55:00|26043.5|26013.5|26043.5|26023.5|26053.5|26028.5|26043.5|26013.5|8
1633716000000|2021-10-08 18:00:00|26048.5|26018.5|26048.5|26028.5|26058.5|26038.5|26043.5|26018.5|12
1633716300000|2021-10-08 18:05:00|26053.5|26033.5|26053.5|26033.5|26058.5|26033.5|26048.5|26028.5|4
1633716600000|2021-10-08 18:10:00|26048.5|26028.5|26048.5|26028.5|26053.5|26033.5|26043.5|26023.5|3
1633716900000|2021-10-08 18:15:00|26043.5|26023.5|26058.5|26038.5|26058.5|26038.5|26043.5|26023.5|7
1633717200000|2021-10-08 18:20:00|26053.5|26033.5|26063.5|26038.5|26063.5|26043.5|26053.5|26033.5|9
1633717500000|2021-10-08 18:25:00|26068.5|26043.5|26068.5|26053.5|26073.5|26053.5|26063.5|26038.5|14
1633717800000|2021-10-08 18:30:00|26066|26051|26063.5|26048.5|26071|26056|26063.5|26048.5|4
1633718100000|2021-10-08 18:35:00|26061|26046|26056|26041|26063.5|26048.5|26051|26036|5
1633718400000|2021-10-08 18:40:00|26053.5|26038.5|26046|26031|26053.5|26038.5|26046|26031|20
1633718700000|2021-10-08 18:45:00|26048.5|26033.5|26048.5|26033.5|26048.5|26033.5|26046|26031|1
1633719000000|2021-10-08 18:50:00|26046|26031|26043.5|26028.5|26051|26036|26043.5|26028.5|17
1633719300000|2021-10-08 18:55:00|26041|26026|26048.5|26033.5|26048.5|26033.5|26041|26026|1
1633719600000|2021-10-08 19:00:00|26051|26036|26051|26036|26053.5|26038.5|26046|26031|14
1633719900000|2021-10-08 19:05:00|26048.5|26033.5|26053.5|26038.5|26056|26041|26048.5|26033.5|1
1633720200000|2021-10-08 19:10:00|26051|26036|26053.5|26038.5|26056|26041|26051|26036|0
1633720500000|2021-10-08 19:15:00|26051|26036|26048.5|26033.5|26053.5|26038.5|26043.5|26028.5|3
1633720800000|2021-10-08 19:20:00|26046|26031|26048.5|26033.5|26053.5|26038.5|26046|26031|3
1633721100000|2021-10-08 19:25:00|26051|26036|26046|26031|26056|26041|26041|26026|27
1633721400000|2021-10-08 19:30:00|26043.5|26028.5|26043.5|26028.5|26048.5|26033.5|26038.5|26023.5|16
1633721700000|2021-10-08 19:35:00|26046|26031|26033.5|26018.5|26046|26031|26028.5|26013.5|21
1633722000000|2021-10-08 19:40:00|26036|26021|26023.5|26008.5|26036|26021|26023.5|26008.5|2
1633722300000|2021-10-08 19:45:00|26021|26006|26021|26006|26031|26016|26021|26006|4
1633722600000|2021-10-08 19:50:00|26018.5|26003.5|26043.5|26028.5|26043.5|26028.5|26018.5|26003.5|36
1633722900000|2021-10-08 19:55:00|26041|26026|26036|26021|26046|26031|26031|26016|22
1633723200000|2021-10-08 20:00:00|26042|26002|26032.5|25992.5|26052.6|26012.6|26026.8|25986.8|0
1633723500000|2021-10-08 20:05:00|26032.7|25992.7|26023.6|25983.6|26036.9|25996.9|26016.6|25976.6|0
1633723800000|2021-10-08 20:10:00|26023.9|25983.9|26031.2|25991.2|26031.2|25991.2|26019.2|25979.2|0
1633724100000|2021-10-08 20:15:00|26030.9|25990.9|26029.9|25989.9|26030.9|25990.9|26025.5|25985.5|0
1633724400000|2021-10-08 20:20:00|26029.6|25989.6|26034.3|25994.3|26034.3|25994.3|26028.1|25988.1|0
1633724700000|2021-10-08 20:25:00|26034.1|25994.1|26023.6|25983.6|26034.3|25994.3|26021|25981|0
1633725000000|2021-10-08 20:30:00|26023.9|25983.9|26031.2|25991.2|26031.2|25991.2|26022.3|25982.3|0
1633725300000|2021-10-08 20:35:00|26030.9|25990.9|26034.3|25994.3|26034.3|25994.3|26028.1|25988.1|0
1633725600000|2021-10-08 20:40:00|26034.1|25994.1|26035.6|25995.6|26036.9|25996.9|26032.5|25992.5|0
1633725900000|2021-10-08 20:45:00|26035.9|25995.9|26044.4|26004.4|26044.4|26004.4|26034.3|25994.3|0
1633726200000|2021-10-08 20:50:00|26044.7|26004.7|26044.4|26004.4|26047|26007|26043.2|26003.2|0
1633726500000|2021-10-08 20:55:00|26044.2|26004.2|26036|25996|26044.4|26004.4|26035|25995|0
1633726800000|2021-10-08 21:00:00|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|0
1633903200000|2021-10-10 22:00:00|26070.4|26030.4|26064|26024|26072.2|26032.2|26062.1|26022.1|0
1633903500000|2021-10-10 22:05:00|26064.2|26024.2|26034.7|25994.7|26069.4|26029.4|26028.9|25988.9|0
1633903800000|2021-10-10 22:10:00|26035.2|25995.2|26022.7|25982.7|26041.7|26001.7|26018.3|25978.3|0
1633904100000|2021-10-10 22:15:00|26022.5|25982.5|26002.4|25962.4|26022.5|25982.5|25996.2|25956.2|0
1633904400000|2021-10-10 22:20:00|26002.7|25962.7|25986.6|25946.6|26013.9|25973.9|25983.5|25943.5|0
1633904700000|2021-10-10 22:25:00|25986.9|25946.9|25998.1|25958.1|25998.1|25958.1|25982.2|25942.2|0
1633905000000|2021-10-10 22:30:00|25998.3|25958.3|25982.2|25942.2|26002.5|25962.5|25979.1|25939.1|0
1633905300000|2021-10-10 22:35:00|25982.4|25942.4|25980.8|25940.8|25991|25951|25976.4|25936.4|0
1633905600000|2021-10-10 22:40:00|25981.3|25941.3|25972|25932|25984.6|25944.6|25970.7|25930.7|0
1633905900000|2021-10-10 22:45:00|25972.2|25932.2|25976.4|25936.4|25977.7|25937.7|25970.7|25930.7|0
1633906200000|2021-10-10 22:50:00|25976.2|25936.2|25961.8|25921.8|25977.7|25937.7|25961.8|25921.8|0
1633906500000|2021-10-10 22:55:00|25961.6|25921.6|25966.3|25926.3|25973.3|25933.3|25959.4|25919.4|0
1633906800000|2021-10-10 23:00:00|25966.4|25926.4|25979.7|25939.7|25981.5|25941.5|25966.4|25926.4|0
1633907100000|2021-10-10 23:05:00|25979.6|25939.6|25939.7|25899.7|25982.8|25942.8|25936.6|25896.6|0
1633907400000|2021-10-10 23:10:00|25939.5|25899.5|25955.6|25915.6|25957.4|25917.4|25934|25894|0
1633907700000|2021-10-10 23:15:00|25955.4|25915.4|25938.4|25898.4|25957.4|25917.4|25938.4|25898.4|0
1633908000000|2021-10-10 23:20:00|25938.7|25898.7|25949.9|25909.9|25957.4|25917.4|25938.7|25898.7|0
1633908300000|2021-10-10 23:25:00|25949.8|25909.8|25948.6|25908.6|25953|25913|25945.5|25905.5|0
1633908600000|2021-10-10 23:30:00|25948.5|25908.5|25945.5|25905.5|25956.8|25916.8|25939.7|25899.7|0
1633908900000|2021-10-10 23:35:00|25945.6|25905.6|25896|25856|25948.6|25908.6|25869.5|25829.5|0
1633909200000|2021-10-10 23:40:00|25896.3|25856.3|25916.3|25876.3|25917.6|25877.6|25891.6|25851.6|0
1633909500000|2021-10-10 23:45:00|25915.8|25875.8|25910.5|25870.5|25920.8|25880.8|25900.5|25860.5|0
1633909800000|2021-10-10 23:50:00|25910|25870|25900.5|25860.5|25911.9|25871.9|25896|25856|0
1633910100000|2021-10-10 23:55:00|25900.7|25860.7|25903.7|25863.7|25910.6|25870.6|25898.6|25858.6|0
1633910400000|2021-10-11 00:00:00|25903.6|25863.6|25909.3|25869.3|25918.1|25878.1|25889|25849|0
1633910700000|2021-10-11 00:05:00|25909.1|25869.1|25913.7|25873.7|25918.8|25878.8|25903.6|25863.6|0
1633911000000|2021-10-11 00:10:00|25913.5|25873.5|25920|25880|25920|25880|25903.6|25863.6|0
1633911300000|2021-10-11 00:15:00|25920.5|25880.5|25940.1|25900.1|25946.5|25906.5|25920|25880|0
1633911600000|2021-10-11 00:20:00|25939|25899|25954.8|25914.8|25960.6|25920.6|25935.5|25895.5|0
1633911900000|2021-10-11 00:25:00|25954.3|25914.3|25963.6|25923.6|25966.6|25926.6|25951.7|25911.7|0
1633912200000|2021-10-11 00:30:00|25964.1|25924.1|25997.1|25957.1|26000.1|25960.1|25960.6|25920.6|0
1633912500000|2021-10-11 00:35:00|25995.5|25955.5|26018.3|25978.3|26024.4|25984.4|25986.3|25946.3|0
1633912800000|2021-10-11 00:40:00|26018.2|25978.2|26024.3|25984.3|26027.2|25987.2|26008.8|25968.8|0
1633913100000|2021-10-11 00:45:00|26024.2|25984.2|26019.9|25979.9|26025.9|25985.9|26007.9|25967.9|0
1633913400000|2021-10-11 00:50:00|26019.4|25979.4|26020.8|25980.8|26025.4|25985.4|26010.7|25970.7|0
1633913700000|2021-10-11 00:55:00|26020.7|25980.7|26016.1|25976.1|26020.8|25980.8|26010.1|25970.1|0
1633914000000|2021-10-11 01:00:00|26016.3|25976.3|26052.1|26012.1|26054|26014|26016.3|25976.3|0
1633914300000|2021-10-11 01:05:00|26052.7|26012.7|26045.5|26005.5|26054.9|26014.9|26036.4|25996.4|0
1633914600000|2021-10-11 01:10:00|26045.4|26005.4|26038|25998|26046.8|26006.8|26032.1|25992.1|0
1633914900000|2021-10-11 01:15:00|26038.1|25998.1|26037.8|25997.8|26048.3|26008.3|26019.3|25979.3|0
1633915200000|2021-10-11 01:20:00|26037.7|25997.7|26056|26016|26060.4|26020.4|26037.7|25997.7|0
1633915500000|2021-10-11 01:25:00|26055.5|26015.5|26053.8|26013.8|26064.6|26024.6|26049.9|26009.9|0
1633915800000|2021-10-11 01:30:00|26053.7|26013.7|26078.1|26038.1|26080.9|26040.9|26053.7|26013.7|0
1633916100000|2021-10-11 01:35:00|26078.6|26038.6|26107.2|26067.2|26108.5|26068.5|26076.5|26036.5|0
1633916400000|2021-10-11 01:40:00|26106.7|26066.7|26085.7|26045.7|26110.3|26070.3|26085.6|26045.6|0
1633916700000|2021-10-11 01:45:00|26085.9|26045.9|26058.3|26018.3|26088.7|26048.7|26058.3|26018.3|0
1633917000000|2021-10-11 01:50:00|26058.1|26018.1|26053.4|26013.4|26061.7|26021.7|26052.2|26012.2|0
1633917300000|2021-10-11 01:55:00|26052.9|26012.9|26056.7|26016.7|26066.4|26026.4|26050.3|26010.3|0
1633917600000|2021-10-11 02:00:00|26056.5|26016.5|26058.1|26018.1|26076.5|26036.5|26052|26012|0
1633917900000|2021-10-11 02:05:00|26058.2|26018.2|26072.1|26032.1|26073.7|26033.7|26056.2|26016.2|0
1633918200000|2021-10-11 02:10:00|26071.9|26031.9|26072.2|26032.2|26084.3|26044.3|26068.4|26028.4|0
1633918500000|2021-10-11 02:15:00|26072.3|26032.3|26074.1|26034.1|26074.1|26034.1|26060.7|26020.7|0
1633918800000|2021-10-11 02:20:00|26073.6|26033.6|26072.7|26032.7|26081.7|26041.7|26068.2|26028.2|0
1633919100000|2021-10-11 02:25:00|26073.3|26033.3|26068.9|26028.9|26077.1|26037.1|26067.5|26027.5|0
1633919400000|2021-10-11 02:30:00|26069.1|26029.1|26054.5|26014.5|26074|26034|26050.3|26010.3|0
1633919700000|2021-10-11 02:35:00|26054.4|26014.4|26042.1|26002.1|26056.3|26016.3|26040.6|26000.6|0
1633920000000|2021-10-11 02:40:00|26042.7|26002.7|26059.1|26019.1|26059.1|26019.1|26042.7|26002.7|0
1633920300000|2021-10-11 02:45:00|26058.6|26018.6|26047|26007|26058.6|26018.6|26044.1|26004.1|0
1633920600000|2021-10-11 02:50:00|26047.1|26007.1|26042.1|26002.1|26050|26010|26037.6|25997.6|0
1633920900000|2021-10-11 02:55:00|26042.7|26002.7|26028.8|25988.8|26043.9|26003.9|26028.5|25988.5|0
1633921200000|2021-10-11 03:00:00|26029|25989|26026.4|25986.4|26034.8|25994.8|26025.4|25985.4|0
1633921500000|2021-10-11 03:05:00|26026.5|25986.5|26027.4|25987.4|26034.1|25994.1|26013.4|25973.4|0
1633921800000|2021-10-11 03:10:00|26027.5|25987.5|26049.8|26009.8|26050.3|26010.3|26027.4|25987.4|0
1633922100000|2021-10-11 03:15:00|26049.9|26009.9|26049|26009|26053.2|26013.2|26045.6|26005.6|0
1633922400000|2021-10-11 03:20:00|26049.2|26009.2|26059.8|26019.8|26061.6|26021.6|26049.2|26009.2|0
1633922700000|2021-10-11 03:25:00|26059.7|26019.7|26064.7|26024.7|26073.7|26033.7|26058.4|26018.4|0
1633923000000|2021-10-11 03:30:00|26064.8|26024.8|26056.9|26016.9|26066.3|26026.3|26055.5|26015.5|0
1633923300000|2021-10-11 03:35:00|26057.4|26017.4|26059.8|26019.8|26064.6|26024.6|26055.6|26015.6|0
1633923600000|2021-10-11 03:40:00|26061.4|26021.4|26058.4|26018.4|26061.6|26021.6|26052.2|26012.2|0
1633923900000|2021-10-11 03:45:00|26059|26019|26056.5|26016.5|26061.4|26021.4|26052.3|26012.3|0
1633924200000|2021-10-11 03:50:00|26056.6|26016.6|26051.7|26011.7|26063|26023|26051.7|26011.7|0
1633924500000|2021-10-11 03:55:00|26051.8|26011.8|26058.1|26018.1|26064.4|26024.4|26051.5|26011.5|0
1633924800000|2021-10-11 04:00:00|26058.2|26018.2|26067|26027|26071.6|26031.6|26051.8|26011.8|0
1633925100000|2021-10-11 04:05:00|26066.9|26026.9|26059|26019|26068.3|26028.3|26057.6|26017.6|0
1633925400000|2021-10-11 04:10:00|26058.9|26018.9|26058|26018|26065.5|26025.5|26057.5|26017.5|0
1633925700000|2021-10-11 04:15:00|26057.8|26017.8|26059.8|26019.8|26062.7|26022.7|26057.8|26017.8|0
1633926000000|2021-10-11 04:20:00|26059.9|26019.9|26063|26023|26065.1|26025.1|26058.9|26018.9|0
1633926300000|2021-10-11 04:25:00|26062.5|26022.5|26052.7|26012.7|26065.8|26025.8|26052.7|26012.7|0
1633926600000|2021-10-11 04:30:00|26052.8|26012.8|26052.7|26012.7|26057.4|26017.4|26052.7|26012.7|0
1633926900000|2021-10-11 04:35:00|26053.2|26013.2|26055.8|26015.8|26057.2|26017.2|26049.8|26009.8|0
1633927200000|2021-10-11 04:40:00|26055.7|26015.7|26067.4|26027.4|26067.4|26027.4|26055.6|26015.6|0
1633927500000|2021-10-11 04:45:00|26067.5|26027.5|26073.8|26033.8|26077.1|26037.1|26067.5|26027.5|0
1633927800000|2021-10-11 04:50:00|26074.3|26034.3|26075|26035|26080.8|26040.8|26073.5|26033.5|0
1633928100000|2021-10-11 04:55:00|26073.8|26033.8|26078.8|26038.8|26091.2|26051.2|26073.7|26033.7|0
1633928400000|2021-10-11 05:00:00|26078.9|26038.9|26084.4|26044.4|26089.7|26049.7|26071.7|26031.7|0
1633928700000|2021-10-11 05:05:00|26084.5|26044.5|26095.2|26055.2|26100.1|26060.1|26080.9|26040.9|0
1633929000000|2021-10-11 05:10:00|26095.1|26055.1|26091|26051|26096.9|26056.9|26081.6|26041.6|0
1633929300000|2021-10-11 05:15:00|26091.1|26051.1|26080.8|26040.8|26091.1|26051.1|26080.8|26040.8|0
1633929600000|2021-10-11 05:20:00|26081.3|26041.3|26075.2|26035.2|26082|26042|26067.4|26027.4|0
1633929900000|2021-10-11 05:25:00|26075.3|26035.3|26077.3|26037.3|26080.8|26040.8|26074.2|26034.2|0
1633930200000|2021-10-11 05:30:00|26077.5|26037.5|26074|26034|26080.6|26040.6|26071.3|26031.3|0
1633930500000|2021-10-11 05:35:00|26075.6|26035.6|26075.9|26035.9|26077.3|26037.3|26069.7|26029.7|0
1633930800000|2021-10-11 05:40:00|26076|26036|26080.5|26040.5|26080.8|26040.8|26069.7|26029.7|0
1633931100000|2021-10-11 05:45:00|26080.3|26040.3|26099.9|26059.9|26100.2|26060.2|26077.3|26037.3|0
1633931400000|2021-10-11 05:50:00|26099.8|26059.8|26091.3|26051.3|26106|26066|26086.4|26046.4|0
1633931700000|2021-10-11 05:55:00|26091.4|26051.4|26091.6|26051.6|26097.1|26057.1|26085.4|26045.4|0
1633932000000|2021-10-11 06:00:00|26093.9|26053.9|26118.5|26103.5|26136|26121|26093.9|26053.9|37
1633932300000|2021-10-11 06:05:00|26121|26106|26056|26041|26121|26106|26053.5|26038.5|62
1633932600000|2021-10-11 06:10:00|26053.5|26038.5|26036|26021|26056|26041|26028.5|26013.5|36
1633932900000|2021-10-11 06:15:00|26033.5|26018.5|26013.5|25998.5|26033.5|26018.5|26008.5|25993.5|29
1633933200000|2021-10-11 06:20:00|26011|25996|25993.5|25978.5|26021|26006|25986|25971|26
1633933500000|2021-10-11 06:25:00|25991|25976|25981|25966|26001|25986|25978.5|25963.5|18
1633933800000|2021-10-11 06:30:00|25983.5|25968.5|25973.5|25958.5|25988.5|25973.5|25961|25946|28
1633934100000|2021-10-11 06:35:00|25976|25961|26006|25991|26016|26001|25971|25956|34
1633934400000|2021-10-11 06:40:00|26003.5|25988.5|26008.5|25993.5|26016|26001|25996|25981|9
1633934700000|2021-10-11 06:45:00|26011|25996|26013.5|25998.5|26023.5|26008.5|26008.5|25993.5|15
1633935000000|2021-10-11 06:50:00|26016|26001|26018.5|26003.5|26023.5|26008.5|26003.5|25988.5|4
1633935300000|2021-10-11 06:55:00|26016|26001|26021|26006|26038.5|26023.5|26013.5|25998.5|35
1633935600000|2021-10-11 07:00:00|26018.5|26003.5|26003.5|25988.5|26021|26006|25961|25946|360
1633935900000|2021-10-11 07:05:00|26006|25991|26036|26021|26051|26036|25996|25981|342
1633936200000|2021-10-11 07:10:00|26038.5|26023.5|26026|26011|26051|26036|26011|25996|147
1633936500000|2021-10-11 07:15:00|26031|26016|26036|26021|26056|26041|26026|26011|217
1633936800000|2021-10-11 07:20:00|26038.5|26023.5|26026|26011|26056|26041|26018.5|26003.5|157
1633937100000|2021-10-11 07:25:00|26028.5|26013.5|26011|25996|26031|26016|26001|25986|190
1633937400000|2021-10-11 07:30:00|26006|25991|26001|25986|26013.5|25998.5|25996|25981|106
1633937700000|2021-10-11 07:35:00|25996|25981|25966|25951|26006|25991|25966|25951|85
1633938000000|2021-10-11 07:40:00|25971|25956|25926|25911|25971|25956|25926|25911|220
1633938300000|2021-10-11 07:45:00|25928.5|25913.5|25956|25941|25966|25951|25926|25911|139
1633938600000|2021-10-11 07:50:00|25958.5|25943.5|25946|25931|25971|25956|25941|25926|98
1633938900000|2021-10-11 07:55:00|25948.5|25933.5|25926|25911|25951|25936|25926|25911|252
1633939200000|2021-10-11 08:00:00|25928.5|25913.5|25981|25966|26001|25986|25926|25911|227
1633939500000|2021-10-11 08:05:00|25978.5|25963.5|25943.5|25928.5|25981|25966|25936|25921|74
1633939800000|2021-10-11 08:10:00|25946|25931|25966|25951|25981|25966|25941|25926|118
1633940100000|2021-10-11 08:15:00|25968.5|25953.5|25956|25941|25976|25961|25956|25941|92
1633940400000|2021-10-11 08:20:00|25953.5|25938.5|25876|25861|25953.5|25938.5|25871|25856|384
1633940700000|2021-10-11 08:25:00|25878.5|25863.5|25923.5|25908.5|25926|25911|25876|25861|194
1633941000000|2021-10-11 08:30:00|25926|25911|25956|25941|25976|25961|25921|25906|286
1633941300000|2021-10-11 08:35:00|25958.5|25943.5|25941|25926|25963.5|25948.5|25936|25921|69
1633941600000|2021-10-11 08:40:00|25943.5|25928.5|25921|25906|25946|25931|25901|25886|87
1633941900000|2021-10-11 08:45:00|25918.5|25903.5|25921|25906|25943.5|25928.5|25911|25896|46
1633942200000|2021-10-11 08:50:00|25923.5|25908.5|25931|25916|25938.5|25923.5|25916|25901|58
1633942500000|2021-10-11 08:55:00|25933.5|25918.5|25958.5|25943.5|25961|25946|25933.5|25918.5|77
1633942800000|2021-10-11 09:00:00|25961|25946|25961|25946|25961|25946|25941|25926|65
1633943100000|2021-10-11 09:05:00|25963.5|25948.5|25961|25946|25971|25956|25951|25936|81
1633943400000|2021-10-11 09:10:00|25966|25951|25936|25921|25968.5|25953.5|25936|25921|37
1633943700000|2021-10-11 09:15:00|25931|25916|25936|25921|25936|25921|25926|25911|65
1633944000000|2021-10-11 09:20:00|25938.5|25923.5|25946|25931|25956|25941|25936|25921|61
1633944300000|2021-10-11 09:25:00|25948.5|25933.5|25946|25931|25961|25946|25941|25926|62
1633944600000|2021-10-11 09:30:00|25943.5|25928.5|25931|25916|25948.5|25933.5|25918.5|25903.5|91
1633944900000|2021-10-11 09:35:00|25928.5|25913.5|25936|25921|25941|25926|25926|25911|53
1633945200000|2021-10-11 09:40:00|25941|25926|25951|25936|25951|25936|25936|25921|32
1633945500000|2021-10-11 09:45:00|25946|25931|25956|25941|25956|25941|25946|25931|64
1633945800000|2021-10-11 09:50:00|25958.5|25943.5|25976|25961|25976|25961|25941|25926|91
1633946100000|2021-10-11 09:55:00|25971|25956|25966|25951|25981|25966|25966|25951|94
1633946400000|2021-10-11 10:00:00|25968.5|25953.5|25941|25926|25976|25961|25941|25926|110
1633946700000|2021-10-11 10:05:00|25938.5|25923.5|25956|25941|25961|25946|25931|25916|64
1633947000000|2021-10-11 10:10:00|25961|25946|25946|25931|25966|25951|25946|25931|30
1633947300000|2021-10-11 10:15:00|25948.5|25933.5|25941|25926|25951|25936|25938.5|25923.5|58
1633947600000|2021-10-11 10:20:00|25943.5|25928.5|25931|25916|25943.5|25928.5|25921|25906|71
1633947900000|2021-10-11 10:25:00|25933.5|25918.5|25911|25896|25936|25921|25906|25891|53
1633948200000|2021-10-11 10:30:00|25913.5|25898.5|25906|25891|25921|25906|25906|25891|68
1633948500000|2021-10-11 10:35:00|25901|25886|25886|25871|25903.5|25888.5|25886|25871|59
1633948800000|2021-10-11 10:40:00|25891|25876|25861|25846|25896|25881|25861|25846|153
1633949100000|2021-10-11 10:45:00|25858.5|25843.5|25846|25831|25861|25846|25831|25816|187
1633949400000|2021-10-11 10:50:00|25843.5|25828.5|25866|25851|25871|25856|25831|25816|144
1633949700000|2021-10-11 10:55:00|25863.5|25848.5|25866|25851|25866|25851|25841|25826|116
1633950000000|2021-10-11 11:00:00|25863.5|25848.5|25851|25836|25876|25861|25846|25831|212
1633950300000|2021-10-11 11:05:00|25846|25831|25873.5|25858.5|25876|25861|25841|25826|89
1633950600000|2021-10-11 11:10:00|25876|25861|25881|25866|25881|25866|25856|25841|43
1633950900000|2021-10-11 11:15:00|25883.5|25868.5|25888.5|25873.5|25903.5|25888.5|25881|25866|92
1633951200000|2021-10-11 11:20:00|25891|25876|25891|25876|25901|25886|25881|25866|26
1633951500000|2021-10-11 11:25:00|25896|25881|25911|25896|25918.5|25903.5|25891|25876|52
1633951800000|2021-10-11 11:30:00|25906|25891|25891|25876|25906|25891|25891|25876|55
1633952100000|2021-10-11 11:35:00|25888.5|25873.5|25886|25871|25896|25881|25883.5|25868.5|27
1633952400000|2021-10-11 11:40:00|25884.1|25869.1|25879.1|25864.1|25889.1|25874.1|25874.1|25859.1|22
1633952700000|2021-10-11 11:45:00|25876.6|25861.6|25884.1|25869.1|25889.1|25874.1|25869.1|25854.1|31
1633953000000|2021-10-11 11:50:00|25879.1|25864.1|25851.6|25836.6|25879.1|25864.1|25849.1|25834.1|43
1633953300000|2021-10-11 11:55:00|25849.1|25834.1|25846.6|25831.6|25859.1|25844.1|25839.1|25824.1|83
1633953600000|2021-10-11 12:00:00|25844.1|25829.1|25839.1|25824.1|25854.1|25839.1|25834.1|25819.1|158
1633953900000|2021-10-11 12:05:00|25841.6|25826.6|25819.1|25804.1|25854.1|25839.1|25814.1|25799.1|117
1633954200000|2021-10-11 12:10:00|25824.1|25809.1|25814.1|25799.1|25824.1|25809.1|25806.6|25791.6|113
1633954500000|2021-10-11 12:15:00|25819.1|25804.1|25826.6|25811.6|25839.1|25824.1|25814.1|25799.1|76
1633954800000|2021-10-11 12:20:00|25824.1|25809.1|25839.1|25824.1|25844.1|25829.1|25824.1|25809.1|61
1633955100000|2021-10-11 12:25:00|25844.1|25829.1|25859.1|25844.1|25864.1|25849.1|25839.1|25824.1|51
1633955400000|2021-10-11 12:30:00|25861.6|25846.6|25859.1|25844.1|25874.1|25859.1|25844.1|25829.1|103
1633955700000|2021-10-11 12:35:00|25864.1|25849.1|25859.1|25844.1|25874.1|25859.1|25854.1|25839.1|69
1633956000000|2021-10-11 12:40:00|25864.1|25849.1|25871.6|25856.6|25874.1|25859.1|25859.1|25844.1|46
1633956300000|2021-10-11 12:45:00|25874.1|25859.1|25844.1|25829.1|25874.1|25859.1|25844.1|25829.1|83
1633956600000|2021-10-11 12:50:00|25849.1|25834.1|25839.1|25824.1|25849.1|25834.1|25834.1|25819.1|56
1633956900000|2021-10-11 12:55:00|25844.1|25829.1|25844.1|25829.1|25846.6|25831.6|25839.1|25824.1|54
1633957200000|2021-10-11 13:00:00|25841.6|25826.6|25851.6|25836.6|25864.1|25849.1|25839.1|25824.1|258
1633957500000|2021-10-11 13:05:00|25854.1|25839.1|25849.1|25834.1|25859.1|25844.1|25844.1|25829.1|59
1633957800000|2021-10-11 13:10:00|25851.6|25836.6|25884.1|25869.1|25884.1|25869.1|25851.6|25836.6|114
1633958100000|2021-10-11 13:15:00|25881.6|25866.6|25864.1|25849.1|25889.1|25874.1|25864.1|25849.1|70
1633958400000|2021-10-11 13:20:00|25859.1|25844.1|25864.1|25849.1|25864.1|25849.1|25849.1|25834.1|152
1633958700000|2021-10-11 13:25:00|25861.6|25846.6|25864.1|25849.1|25879.1|25864.1|25856.6|25841.6|219
1633959000000|2021-10-11 13:30:00|25866.6|25851.6|25829.1|25814.1|25879.1|25864.1|25824.1|25809.1|260
1633959300000|2021-10-11 13:35:00|25834.1|25819.1|25834.1|25819.1|25849.1|25834.1|25819.1|25804.1|191
1633959600000|2021-10-11 13:40:00|25836.6|25821.6|25869.1|25854.1|25871.6|25856.6|25834.1|25819.1|146
1633959900000|2021-10-11 13:45:00|25864.1|25849.1|25889.1|25874.1|25896.6|25881.6|25864.1|25849.1|147
1633960200000|2021-10-11 13:50:00|25891.6|25876.6|25919.1|25904.1|25919.1|25904.1|25889.1|25874.1|176
1633960500000|2021-10-11 13:55:00|25916.6|25901.6|25919.1|25904.1|25929.1|25914.1|25909.1|25894.1|136
1633960800000|2021-10-11 14:00:00|25921.6|25906.6|25899.1|25884.1|25924.1|25909.1|25899.1|25884.1|172
1633961100000|2021-10-11 14:05:00|25894.1|25879.1|25859.1|25844.1|25894.1|25879.1|25856.6|25841.6|299
1633961400000|2021-10-11 14:10:00|25861.5|25846.5|25876.5|25861.5|25881.5|25866.5|25861.5|25846.5|146
1633961700000|2021-10-11 14:15:00|25874|25859|25904|25889|25906.5|25891.5|25871.5|25856.5|217
1633962000000|2021-10-11 14:20:00|25906.5|25891.5|25926.5|25911.5|25926.5|25911.5|25901.5|25886.5|177
1633962300000|2021-10-11 14:25:00|25921.5|25906.5|25916.5|25901.5|25931.5|25916.5|25911.5|25896.5|142
1633962600000|2021-10-11 14:30:00|25911.5|25896.5|25916.5|25901.5|25919|25904|25911.5|25896.5|151
1633962900000|2021-10-11 14:35:00|25914|25899|25916.5|25901.5|25916.5|25901.5|25906.5|25891.5|122
1633963200000|2021-10-11 14:40:00|25921.5|25906.5|25901.5|25886.5|25921.5|25906.5|25891.5|25876.5|173
1633963500000|2021-10-11 14:45:00|25896.5|25881.5|25891.5|25876.5|25896.5|25881.5|25886.5|25871.5|47
1633963800000|2021-10-11 14:50:00|25894|25879|25896.5|25881.5|25901.5|25886.5|25881.5|25866.5|110
1633964100000|2021-10-11 14:55:00|25894|25879|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|95
1633964400000|2021-10-11 15:00:00|25889|25874|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|104
1633964700000|2021-10-11 15:05:00|25894|25879|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|105
1633965000000|2021-10-11 15:10:00|25889|25874|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|58
1633965300000|2021-10-11 15:15:00|25886.5|25871.5|25876.5|25861.5|25891.5|25876.5|25876.5|25861.5|136
1633965600000|2021-10-11 15:20:00|25879|25864|25901.5|25886.5|25906.5|25891.5|25876.5|25861.5|214
1633965900000|2021-10-11 15:25:00|25899|25884|25911.5|25896.5|25911.5|25896.5|25899|25884|281
1633966200000|2021-10-11 15:30:00|25914|25899|25936.5|25921.5|25936.5|25921.5|25911.5|25896.5|338
1633966500000|2021-10-11 15:35:00|25934|25919|25951.5|25936.5|25956.5|25941.5|25931.5|25916.5|143
1633966800000|2021-10-11 15:40:00|25954|25939|25956.5|25941.5|25961.5|25946.5|25954|25939|33
1633967100000|2021-10-11 15:45:00|25959|25944|25946.5|25931.5|25961.5|25946.5|25941.5|25926.5|23
1633967400000|2021-10-11 15:50:00|25949|25929|25954|25934|25954|25934|25944|25924|16
1633967700000|2021-10-11 15:55:00|25949|25929|25959|25934|25959|25939|25944|25924|40
1633968000000|2021-10-11 16:00:00|25954|25929|25934|25914|25959|25929|25934|25914|20
1633968300000|2021-10-11 16:05:00|25929|25909|25939|25914|25939|25919|25919|25899|35
1633968600000|2021-10-11 16:10:00|25934|25909|25919|25899|25939|25909|25914|25894|8
1633968900000|2021-10-11 16:15:00|25914|25894|25914|25894|25919|25899|25909|25889|26
1633969200000|2021-10-11 16:20:00|25909|25889|25924|25899|25924|25899|25909|25889|20
1633969500000|2021-10-11 16:25:00|25919|25894|25924|25899|25924|25904|25914|25894|18
1633969800000|2021-10-11 16:30:00|25919|25894|25909|25889|25924|25899|25909|25889|3
1633970100000|2021-10-11 16:35:00|25914|25894|25904|25884|25914|25894|25904|25884|22
1633970400000|2021-10-11 16:40:00|25909|25889|25899|25879|25909|25889|25899|25879|11
1633970700000|2021-10-11 16:45:00|25904|25884|25904|25884|25909|25889|25904|25879|2
1633971000000|2021-10-11 16:50:00|25899|25879|25894|25874|25904|25884|25889|25869|4
1633971300000|2021-10-11 16:55:00|25899|25879|25899|25874|25899|25879|25889|25869|13
1633971600000|2021-10-11 17:00:00|25894|25869|25884|25859|25894|25874|25879|25859|57
1633971900000|2021-10-11 17:05:00|25879|25864|25874|25854|25879|25864|25869|25849|53
1633972200000|2021-10-11 17:10:00|25879|25859|25889|25869|25894|25874|25874|25854|25
1633972500000|2021-10-11 17:15:00|25884|25864|25879|25859|25894|25869|25879|25859|22
1633972800000|2021-10-11 17:20:00|25874|25854|25854|25834|25879|25859|25854|25834|30
1633973100000|2021-10-11 17:25:00|25849|25829|25844|25824|25849|25834|25839|25814|38
1633973400000|2021-10-11 17:30:00|25849|25829|25854|25829|25854|25829|25839|25819|8
1633973700000|2021-10-11 17:35:00|25849|25834|25859|25839|25864|25839|25844|25824|14
1633974000000|2021-10-11 17:40:00|25864|25844|25874|25849|25874|25854|25864|25839|11
1633974300000|2021-10-11 17:45:00|25869|25844|25854|25834|25874|25849|25844|25824|11
1633974600000|2021-10-11 17:50:00|25859|25829|25864|25844|25869|25849|25849|25829|4
1633974900000|2021-10-11 17:55:00|25869|25839|25864|25844|25869|25844|25859|25834|5
1633975200000|2021-10-11 18:00:00|25859|25839|25864|25844|25864|25844|25859|25839|7
1633975500000|2021-10-11 18:05:00|25869|25849|25874|25854|25874|25854|25864|25844|12
1633975800000|2021-10-11 18:10:00|25879|25849|25884|25864|25884|25864|25879|25849|8
1633976100000|2021-10-11 18:15:00|25889|25869|25879|25854|25894|25874|25874|25854|25
1633976400000|2021-10-11 18:20:00|25874|25859|25859|25839|25874|25859|25859|25839|2
1633976700000|2021-10-11 18:25:00|25864|25844|25861.5|25846.5|25864|25846.5|25854|25834|18
1633977000000|2021-10-11 18:30:00|25859|25844|25861.5|25846.5|25866.5|25851.5|25851.5|25836.5|5
1633977300000|2021-10-11 18:35:00|25859|25844|25851.5|25836.5|25859|25844|25851.5|25836.5|0
1633977600000|2021-10-11 18:40:00|25854|25839|25869|25854|25869|25854|25849|25834|3
1633977900000|2021-10-11 18:45:00|25866.5|25851.5|25866.5|25851.5|25869|25854|25861.5|25846.5|5
1633978200000|2021-10-11 18:50:00|25864|25849|25859|25844|25864|25849|25851.5|25836.5|5
1633978500000|2021-10-11 18:55:00|25856.5|25841.5|25874|25859|25874|25859|25856.5|25841.5|4
1633978800000|2021-10-11 19:00:00|25871.5|25856.5|25881.5|25866.5|25881.5|25866.5|25869|25854|4
1633979100000|2021-10-11 19:05:00|25879|25864|25864|25849|25881.5|25866.5|25856.5|25841.5|1
1633979400000|2021-10-11 19:10:00|25861.5|25846.5|25869|25854|25871.5|25856.5|25856.5|25841.5|3
1633979700000|2021-10-11 19:15:00|25866.5|25851.5|25854|25839|25866.5|25851.5|25851.5|25836.5|8
1633980000000|2021-10-11 19:20:00|25851.5|25836.5|25839|25824|25854|25839|25839|25824|7
1633980300000|2021-10-11 19:25:00|25841.5|25826.5|25841.5|25826.5|25846.5|25831.5|25836.5|25821.5|30
1633980600000|2021-10-11 19:30:00|25839|25824|25834|25819|25849|25834|25831.5|25816.5|28
1633980900000|2021-10-11 19:35:00|25831.5|25816.5|25821.5|25806.5|25834|25819|25821.5|25806.5|15
1633981200000|2021-10-11 19:40:00|25824|25809|25819|25804|25824|25809|25814|25799|22
1633981500000|2021-10-11 19:45:00|25821.5|25806.5|25821.5|25806.5|25821.5|25806.5|25811.5|25796.5|18
1633981800000|2021-10-11 19:50:00|25819|25804|25811.5|25796.5|25819|25804|25806.5|25791.5|35
1633982100000|2021-10-11 19:55:00|25809|25794|25799|25784|25814|25799|25799|25784|41
1633982400000|2021-10-11 20:00:00|25816.7|25776.7|25800.8|25760.8|25819.1|25779.1|25794.7|25754.7|0
1633982700000|2021-10-11 20:05:00|25801|25761|25794.3|25754.3|25805.2|25765.2|25789.4|25749.4|0
1633983000000|2021-10-11 20:10:00|25794.5|25754.5|25803.1|25763.1|25807.5|25767.5|25794.3|25754.3|0
1633983300000|2021-10-11 20:15:00|25802.8|25762.8|25797.4|25757.4|25802.8|25762.8|25796.1|25756.1|0
1633983600000|2021-10-11 20:20:00|25797.6|25757.6|25801.8|25761.8|25804.4|25764.4|25796.1|25756.1|0
1633983900000|2021-10-11 20:25:00|25801.5|25761.5|25801.8|25761.8|25803.1|25763.1|25796.1|25756.1|0
1633984200000|2021-10-11 20:30:00|25801.5|25761.5|25789.5|25749.5|25801.8|25761.8|25789.5|25749.5|0
1633984500000|2021-10-11 20:35:00|25789.3|25749.3|25776.8|25736.8|25789.3|25749.3|25775|25735|0
1633984800000|2021-10-11 20:40:00|25776.5|25736.5|25782.5|25742.5|25785.6|25745.6|25775|25735|0
1633985100000|2021-10-11 20:45:00|25782.7|25742.7|25778|25738|25786.9|25746.9|25769.2|25729.2|0
1633985400000|2021-10-11 20:50:00|25777.8|25737.8|25776.7|25736.7|25777.8|25737.8|25770.5|25730.5|0
1633985700000|2021-10-11 20:55:00|25777|25737|25783.8|25743.8|25789.4|25749.4|25777|25737|0
1633986000000|2021-10-11 21:00:00|25784.4|25744.4|25784.4|25744.4|25784.9|25744.9|25783.3|25743.3|0
1633986300000|2021-10-11 21:05:00|25784.9|25744.9|25785.9|25745.9|25786.5|25746.5|25784.9|25744.9|0
1633986600000|2021-10-11 21:10:00|25784.9|25744.9|25786.5|25746.5|25787.5|25747.5|25784.4|25744.4|0
1633986900000|2021-10-11 21:15:00|25785.9|25745.9|25785.9|25745.9|25786.5|25746.5|25785.9|25745.9|0
1633987200000|2021-10-11 21:20:00|25787|25747|25787|25747|25787|25747|25785.4|25745.4|0
1633987800000|2021-10-11 21:30:00|25787.5|25747.5|25788|25748|25789.1|25749.1|25787.5|25747.5|0
1633988100000|2021-10-11 21:35:00|25788.6|25748.6|25789.6|25749.6|25789.6|25749.6|25788|25748|0
1633988400000|2021-10-11 21:40:00|25789.1|25749.1|25788.6|25748.6|25789.1|25749.1|25788|25748|0
1633988700000|2021-10-11 21:45:00|25789.1|25749.1|25788|25748|25789.1|25749.1|25788|25748|0
1633989000000|2021-10-11 21:50:00|25787.5|25747.5|25790.1|25750.1|25790.1|25750.1|25787.5|25747.5|0
1633989300000|2021-10-11 21:55:00|25790.7|25750.7|25789.6|25749.6|25791.2|25751.2|25789.6|25749.6|0
1633989600000|2021-10-11 22:00:00|25790.6|25750.6|25789.8|25749.8|25798.2|25758.2|25778.4|25738.4|0
1633989900000|2021-10-11 22:05:00|25790.1|25750.1|25772.7|25732.7|25794.2|25754.2|25766.5|25726.5|0
1633990200000|2021-10-11 22:10:00|25773|25733|25778.4|25738.4|25779.7|25739.7|25772.7|25732.7|0
1633990500000|2021-10-11 22:15:00|25778.2|25738.2|25788.5|25748.5|25791.6|25751.6|25777.1|25737.1|0
1633990800000|2021-10-11 22:20:00|25788.4|25748.4|25791.6|25751.6|25798.6|25758.6|25787.2|25747.2|0
1633991100000|2021-10-11 22:25:00|25791.4|25751.4|25787.2|25747.2|25791.6|25751.6|25785.9|25745.9|0
1633991400000|2021-10-11 22:30:00|25787.7|25747.7|25789.8|25749.8|25798.6|25758.6|25787.2|25747.2|0
1633991700000|2021-10-11 22:35:00|25789.6|25749.6|25779.7|25739.7|25789.6|25749.6|25775.3|25735.3|0
1633992000000|2021-10-11 22:40:00|25779.5|25739.5|25782.8|25742.8|25782.8|25742.8|25777.1|25737.1|0
1633992300000|2021-10-11 22:45:00|25782.6|25742.6|25774|25734|25782.8|25742.8|25772.7|25732.7|0
1633992600000|2021-10-11 22:50:00|25773.8|25733.8|25769.6|25729.6|25777.1|25737.1|25768.3|25728.3|0
1633992900000|2021-10-11 22:55:00|25769.4|25729.4|25759.9|25719.9|25772.7|25732.7|25753.7|25713.7|0
1633993200000|2021-10-11 23:00:00|25760|25720|25768.7|25728.7|25768.7|25728.7|25753.7|25713.7|0
1633993500000|2021-10-11 23:05:00|25769.2|25729.2|25774.4|25734.4|25781.9|25741.9|25764.3|25724.3|0
1633993800000|2021-10-11 23:10:00|25774.6|25734.6|25780.1|25740.1|25786.3|25746.3|25773.1|25733.1|0
1633994100000|2021-10-11 23:15:00|25780.3|25740.3|25766.9|25726.9|25783.2|25743.2|25764.3|25724.3|0
1633994400000|2021-10-11 23:20:00|25766.6|25726.6|25778.8|25738.8|25780.1|25740.1|25765.6|25725.6|0
1633994700000|2021-10-11 23:25:00|25778.6|25738.6|25773.1|25733.1|25778.8|25738.8|25770|25730|0
1633995000000|2021-10-11 23:30:00|25773.5|25733.5|25770|25730|25775.7|25735.7|25762.5|25722.5|0
1633995300000|2021-10-11 23:35:00|25769.9|25729.9|25778.8|25738.8|25783.2|25743.2|25767.5|25727.5|0
1633995600000|2021-10-11 23:40:00|25778.9|25738.9|25777.5|25737.5|25783.2|25743.2|25774.4|25734.4|0
1633995900000|2021-10-11 23:45:00|25777.8|25737.8|25775|25735|25780.1|25740.1|25771.3|25731.3|0
1633996200000|2021-10-11 23:50:00|25774.9|25734.9|25783.2|25743.2|25783.2|25743.2|25771.3|25731.3|0
1633996500000|2021-10-11 23:55:00|25783.5|25743.5|25788.9|25748.9|25793.3|25753.3|25783.2|25743.2|0
1633996800000|2021-10-12 00:00:00|25789.1|25749.1|25814|25774|25814|25774|25789.1|25749.1|0
1633997100000|2021-10-12 00:05:00|25813.8|25773.8|25781.9|25741.9|25818.5|25778.5|25777.5|25737.5|0
1633997400000|2021-10-12 00:10:00|25781.7|25741.7|25775.3|25735.3|25789.4|25749.4|25761.2|25721.2|0
1633997700000|2021-10-12 00:15:00|25775.1|25735.1|25756|25716|25790.5|25750.5|25739|25699|0
1633998000000|2021-10-12 00:20:00|25755.9|25715.9|25753.5|25713.5|25764.7|25724.7|25750.4|25710.4|0
1633998300000|2021-10-12 00:25:00|25753.6|25713.6|25762.3|25722.3|25773.1|25733.1|25753.3|25713.3|0
1633998600000|2021-10-12 00:30:00|25761.7|25721.7|25759.1|25719.1|25768.7|25728.7|25754.5|25714.5|0
1633998900000|2021-10-12 00:35:00|25757.9|25717.9|25729.5|25689.5|25759.6|25719.6|25712.4|25672.4|0
1633999200000|2021-10-12 00:40:00|25729.7|25689.7|25723.2|25683.2|25737.3|25697.3|25715.1|25675.1|0
1633999500000|2021-10-12 00:45:00|25723|25683|25728.3|25688.3|25730.1|25690.1|25715.8|25675.8|0
1633999800000|2021-10-12 00:50:00|25730.1|25690.1|25745.5|25705.5|25745.5|25705.5|25719.6|25679.6|0
1634000100000|2021-10-12 00:55:00|25745|25705|25736.5|25696.5|25745|25705|25731.6|25691.6|0
1634000400000|2021-10-12 01:00:00|25736.7|25696.7|25721.4|25681.4|25741.2|25701.2|25715.4|25675.4|0
1634000700000|2021-10-12 01:05:00|25720.8|25680.8|25696.2|25656.2|25720.8|25680.8|25693.2|25653.2|0
1634001000000|2021-10-12 01:10:00|25696.3|25656.3|25692.9|25652.9|25705.8|25665.8|25692.4|25652.4|0
1634001300000|2021-10-12 01:15:00|25692.8|25652.8|25721.1|25681.1|25721.1|25681.1|25681.5|25641.5|0
1634001600000|2021-10-12 01:20:00|25721.5|25681.5|25714|25674|25733.2|25693.2|25708|25668|0
1634001900000|2021-10-12 01:25:00|25714.6|25674.6|25698.9|25658.9|25728.1|25688.1|25694.5|25654.5|0
1634002200000|2021-10-12 01:30:00|25698.8|25658.8|25692.8|25652.8|25706.9|25666.9|25686.9|25646.9|0
1634002500000|2021-10-12 01:35:00|25692.3|25652.3|25719.2|25679.2|25720.3|25680.3|25685.5|25645.5|0
1634002800000|2021-10-12 01:40:00|25719.1|25679.1|25731.2|25691.2|25737.3|25697.3|25713.1|25673.1|0
1634003100000|2021-10-12 01:45:00|25731.3|25691.3|25734|25694|25749.4|25709.4|25726.4|25686.4|0
1634003400000|2021-10-12 01:50:00|25733.9|25693.9|25724.3|25684.3|25749|25709|25724.3|25684.3|0
1634003700000|2021-10-12 01:55:00|25724.2|25684.2|25747.1|25707.1|25752.2|25712.2|25715|25675|0
1634004000000|2021-10-12 02:00:00|25747.3|25707.3|25756|25716|25763.9|25723.9|25737.9|25697.9|0
1634004300000|2021-10-12 02:05:00|25756.2|25716.2|25763.6|25723.6|25776|25736|25756|25716|0
1634004600000|2021-10-12 02:10:00|25763.5|25723.5|25762.3|25722.3|25768.4|25728.4|25749.8|25709.8|0
1634004900000|2021-10-12 02:15:00|25762.4|25722.4|25762.4|25722.4|25768.4|25728.4|25752|25712|0
1634005200000|2021-10-12 02:20:00|25763|25723|25753.2|25713.2|25764.2|25724.2|25735.1|25695.1|0
1634005500000|2021-10-12 02:25:00|25752.7|25712.7|25757.9|25717.9|25757.9|25717.9|25742.6|25702.6|0
1634005800000|2021-10-12 02:30:00|25757.8|25717.8|25744.7|25704.7|25758.4|25718.4|25743.3|25703.3|0
1634006100000|2021-10-12 02:35:00|25744.5|25704.5|25757.9|25717.9|25757.9|25717.9|25741.5|25701.5|0
1634006400000|2021-10-12 02:40:00|25758|25718|25773.6|25733.6|25779.5|25739.5|25756.4|25716.4|0
1634006700000|2021-10-12 02:45:00|25774.1|25734.1|25777.9|25737.9|25779.8|25739.8|25764.7|25724.7|0
1634007000000|2021-10-12 02:50:00|25778|25738|25761.5|25721.5|25778.1|25738.1|25753.7|25713.7|0
1634007300000|2021-10-12 02:55:00|25761.7|25721.7|25771.2|25731.2|25772.7|25732.7|25758.3|25718.3|0
1634007600000|2021-10-12 03:00:00|25771|25731|25779.2|25739.2|25779.3|25739.3|25768|25728|0
1634007900000|2021-10-12 03:05:00|25779.8|25739.8|25761.6|25721.6|25780.5|25740.5|25761.5|25721.5|0
1634008200000|2021-10-12 03:10:00|25762.2|25722.2|25740.6|25700.6|25763.3|25723.3|25739.2|25699.2|0
1634008500000|2021-10-12 03:15:00|25740.4|25700.4|25743.9|25703.9|25745.7|25705.7|25739|25699|0
1634008800000|2021-10-12 03:20:00|25743.8|25703.8|25742.5|25702.5|25751.7|25711.7|25740.7|25700.7|0
1634009100000|2021-10-12 03:25:00|25742.4|25702.4|25742.5|25702.5|25745.6|25705.6|25737.8|25697.8|0
1634009400000|2021-10-12 03:30:00|25742.4|25702.4|25723.5|25683.5|25742.4|25702.4|25723.5|25683.5|0
1634009700000|2021-10-12 03:35:00|25724.8|25684.8|25728|25688|25729.5|25689.5|25716.7|25676.7|0
1634010000000|2021-10-12 03:40:00|25727.9|25687.9|25727.8|25687.8|25734|25694|25727.8|25687.8|0
1634010300000|2021-10-12 03:45:00|25728.3|25688.3|25733.6|25693.6|25741|25701|25728.3|25688.3|0
1634010600000|2021-10-12 03:50:00|25733.5|25693.5|25735.9|25695.9|25742.2|25702.2|25733.4|25693.4|0
1634010900000|2021-10-12 03:55:00|25737.1|25697.1|25726.3|25686.3|25738.7|25698.7|25726.3|25686.3|0
1634011200000|2021-10-12 04:00:00|25726.5|25686.5|25740.7|25700.7|25745.4|25705.4|25726.3|25686.3|0
1634011500000|2021-10-12 04:05:00|25740.6|25700.6|25736|25696|25740.6|25700.6|25732.8|25692.8|0
1634011800000|2021-10-12 04:10:00|25735.9|25695.9|25741.8|25701.8|25748.2|25708.2|25731.3|25691.3|0
1634012100000|2021-10-12 04:15:00|25741.6|25701.6|25745.1|25705.1|25745.3|25705.3|25737.3|25697.3|0
1634012400000|2021-10-12 04:20:00|25745|25705|25748.2|25708.2|25748.2|25708.2|25742|25702|0
1634012700000|2021-10-12 04:25:00|25748.3|25708.3|25744.9|25704.9|25751.2|25711.2|25744.9|25704.9|0
1634013000000|2021-10-12 04:30:00|25745.1|25705.1|25745.1|25705.1|25748.1|25708.1|25744.9|25704.9|0
1634013300000|2021-10-12 04:35:00|25745.3|25705.3|25735.6|25695.6|25748.2|25708.2|25732.6|25692.6|0
1634013600000|2021-10-12 04:40:00|25735.7|25695.7|25752.1|25712.1|25754.1|25714.1|25734.1|25694.1|0
1634013900000|2021-10-12 04:45:00|25752.2|25712.2|25769.6|25729.6|25769.6|25729.6|25746|25706|0
1634014200000|2021-10-12 04:50:00|25769.5|25729.5|25757.1|25717.1|25769.5|25729.5|25757.1|25717.1|0
1634014500000|2021-10-12 04:55:00|25757.6|25717.6|25760.2|25720.2|25763.5|25723.5|25757.1|25717.1|0
1634014800000|2021-10-12 05:00:00|25759.2|25719.2|25783.3|25743.3|25785.3|25745.3|25754|25714|0
1634015100000|2021-10-12 05:05:00|25783.2|25743.2|25782.6|25742.6|25792|25752|25778.1|25738.1|0
1634015400000|2021-10-12 05:10:00|25782.1|25742.1|25777|25737|25782.5|25742.5|25770.3|25730.3|0
1634015700000|2021-10-12 05:15:00|25776.9|25736.9|25762.2|25722.2|25777.2|25737.2|25759.2|25719.2|0
1634016000000|2021-10-12 05:20:00|25762.1|25722.1|25782.5|25742.5|25782.5|25742.5|25762.1|25722.1|0
1634016300000|2021-10-12 05:25:00|25780.9|25740.9|25782.6|25742.6|25788.9|25748.9|25775|25735|0
1634016600000|2021-10-12 05:30:00|25782.8|25742.8|25772.7|25732.7|25792|25752|25767|25727|0
1634016900000|2021-10-12 05:35:00|25772.6|25732.6|25780.1|25740.1|25781.8|25741.8|25766.7|25726.7|0
1634017200000|2021-10-12 05:40:00|25779.5|25739.5|25772.7|25732.7|25779.5|25739.5|25769.5|25729.5|0
1634017500000|2021-10-12 05:45:00|25772.6|25732.6|25776.4|25736.4|25785.4|25745.4|25771|25731|0
1634017800000|2021-10-12 05:50:00|25776.5|25736.5|25787|25747|25791.5|25751.5|25771.7|25731.7|0
1634018100000|2021-10-12 05:55:00|25785.7|25745.7|25772|25732|25788.5|25748.5|25764.3|25724.3|0
1634018400000|2021-10-12 06:00:00|25771.5|25731.5|25691.5|25676.5|25771.5|25731.5|25686.5|25671.5|81
1634018700000|2021-10-12 06:05:00|25689|25674|25711.5|25696.5|25711.5|25696.5|25676.5|25661.5|50
1634019000000|2021-10-12 06:10:00|25709|25694|25689|25674|25719|25704|25681.5|25666.5|32
1634019300000|2021-10-12 06:15:00|25686.5|25671.5|25674|25659|25686.5|25671.5|25666.5|25651.5|27
1634019600000|2021-10-12 06:20:00|25676.5|25661.5|25691.5|25676.5|25699|25684|25671.5|25656.5|14
1634019900000|2021-10-12 06:25:00|25694|25679|25711.5|25696.5|25711.5|25696.5|25694|25679|11
1634020200000|2021-10-12 06:30:00|25709|25694|25691.5|25676.5|25714|25699|25691.5|25676.5|39
1634020500000|2021-10-12 06:35:00|25689|25674|25684|25669|25691.5|25676.5|25681.5|25666.5|24
1634020800000|2021-10-12 06:40:00|25681.5|25666.5|25681.5|25666.5|25694|25679|25681.5|25666.5|21
1634021100000|2021-10-12 06:45:00|25676.5|25661.5|25671.5|25656.5|25681.5|25666.5|25666.5|25651.5|33
1634021400000|2021-10-12 06:50:00|25674|25659|25669|25654|25691.5|25676.5|25666.5|25651.5|38
1634021700000|2021-10-12 06:55:00|25666.5|25651.5|25694|25679|25696.5|25681.5|25634|25619|179
1634022000000|2021-10-12 07:00:00|25696.5|25681.5|25611.5|25596.5|25706.5|25691.5|25596.5|25581.5|862
1634022300000|2021-10-12 07:05:00|25609|25594|25644|25629|25644|25629|25599|25584|631
1634022600000|2021-10-12 07:10:00|25641.5|25626.5|25701.5|25686.5|25716.5|25701.5|25631.5|25616.5|374
1634022900000|2021-10-12 07:15:00|25704|25689|25676.5|25661.5|25709|25694|25666.5|25651.5|274
1634023200000|2021-10-12 07:20:00|25679|25664|25691.5|25676.5|25696.5|25681.5|25651.5|25636.5|258
1634023500000|2021-10-12 07:25:00|25689|25674|25686.5|25671.5|25731.5|25716.5|25681.5|25666.5|296
1634023800000|2021-10-12 07:30:00|25689|25674|25746.5|25731.5|25746.5|25731.5|25676.5|25661.5|235
1634024100000|2021-10-12 07:35:00|25749|25734|25764|25749|25766.5|25751.5|25741.5|25726.5|409
1634024400000|2021-10-12 07:40:00|25768|25753|25765.5|25750.5|25775.5|25760.5|25750.5|25735.5|226
1634024700000|2021-10-12 07:45:00|25755.5|25740.5|25770.5|25755.5|25783|25768|25750.5|25735.5|171
1634025000000|2021-10-12 07:50:00|25773|25758|25775.5|25760.5|25780.5|25765.5|25765.5|25750.5|111
1634025300000|2021-10-12 07:55:00|25780.5|25765.5|25770.5|25755.5|25790.5|25775.5|25760.5|25745.5|119
1634025600000|2021-10-12 08:00:00|25775.5|25760.5|25763|25748|25780.5|25765.5|25760.5|25745.5|133
1634025900000|2021-10-12 08:05:00|25760.5|25745.5|25760.5|25745.5|25780.5|25765.5|25750.5|25735.5|135
1634026200000|2021-10-12 08:10:00|25763|25748|25750.5|25735.5|25775.5|25760.5|25745.5|25730.5|139
1634026500000|2021-10-12 08:15:00|25753|25738|25755.5|25740.5|25763|25748|25740.5|25725.5|111
1634026800000|2021-10-12 08:20:00|25753|25738|25793|25778|25795.5|25780.5|25740.5|25725.5|96
1634027100000|2021-10-12 08:25:00|25790.5|25775.5|25780.5|25765.5|25800.5|25785.5|25770.5|25755.5|96
1634027400000|2021-10-12 08:30:00|25783|25768|25780.5|25765.5|25790.5|25775.5|25775.5|25760.5|97
1634027700000|2021-10-12 08:35:00|25785.5|25770.5|25805.5|25790.5|25815.5|25800.5|25785.5|25770.5|154
1634028000000|2021-10-12 08:40:00|25803|25788|25795.5|25780.5|25810.5|25795.5|25790.5|25775.5|69
1634028300000|2021-10-12 08:45:00|25798|25783|25813|25798|25820.5|25805.5|25798|25783|148
1634028600000|2021-10-12 08:50:00|25815.5|25800.5|25845.5|25830.5|25853|25838|25813|25798|163
1634028900000|2021-10-12 08:55:00|25850.5|25835.5|25865.5|25850.5|25870.5|25855.5|25850.5|25835.5|149
1634029200000|2021-10-12 09:00:00|25870.5|25855.5|25865.5|25850.5|25880.5|25865.5|25850.5|25835.5|152
1634029500000|2021-10-12 09:05:00|25868|25853|25860.5|25845.5|25880.5|25865.5|25855.5|25840.5|231
1634029800000|2021-10-12 09:10:00|25858|25843|25875.5|25860.5|25880.5|25865.5|25845.5|25830.5|100
1634030100000|2021-10-12 09:15:00|25880.5|25865.5|25893|25878|25910.5|25895.5|25880.5|25865.5|190
1634030400000|2021-10-12 09:20:00|25890.5|25875.5|25905.5|25890.5|25915.5|25900.5|25890.5|25875.5|180
1634030700000|2021-10-12 09:25:00|25900.5|25885.5|25910.5|25895.5|25915.5|25900.5|25895.5|25880.5|101
1634031000000|2021-10-12 09:30:00|25908|25893|25905.5|25890.5|25915.5|25900.5|25893|25878|83
1634031300000|2021-10-12 09:35:00|25903|25888|25893|25878|25903|25888|25888|25873|115
1634031600000|2021-10-12 09:40:00|25890.5|25875.5|25890.5|25875.5|25895.5|25880.5|25880.5|25865.5|73
1634031900000|2021-10-12 09:45:00|25895.5|25880.5|25880.5|25865.5|25895.5|25880.5|25880.5|25865.5|84
1634032200000|2021-10-12 09:50:00|25885.5|25870.5|25928|25913|25928|25913|25885.5|25870.5|166
1634032500000|2021-10-12 09:55:00|25930.5|25915.5|25915.5|25900.5|25935.5|25920.5|25910.5|25895.5|98
1634032800000|2021-10-12 10:00:00|25920.5|25905.5|25920.5|25905.5|25920.5|25905.5|25905.5|25890.5|63
1634033100000|2021-10-12 10:05:00|25918|25903|25900.5|25885.5|25920.5|25905.5|25893|25878|24
1634033400000|2021-10-12 10:10:00|25898|25883|25893|25878|25900.5|25885.5|25885.5|25870.5|40
1634033700000|2021-10-12 10:15:00|25890.5|25875.5|25900.5|25885.5|25915.5|25900.5|25890.5|25875.5|56
1634034000000|2021-10-12 10:20:00|25903|25888|25900.5|25885.5|25908|25893|25895.5|25880.5|24
1634034300000|2021-10-12 10:25:00|25903|25888|25915.5|25900.5|25925.5|25910.5|25903|25888|74
1634034600000|2021-10-12 10:30:00|25918|25903|25910.5|25895.5|25923|25908|25910.5|25895.5|38
1634034900000|2021-10-12 10:35:00|25915.5|25900.5|25910.5|25895.5|25925.5|25910.5|25910.5|25895.5|64
1634035200000|2021-10-12 10:40:00|25913|25898|25930.5|25915.5|25933|25918|25910.5|25895.5|37
1634035500000|2021-10-12 10:45:00|25933|25918|25935.5|25920.5|25943|25928|25930.5|25915.5|55
1634035800000|2021-10-12 10:50:00|25938|25923|25950.5|25935.5|25953|25938|25938|25923|85
1634036100000|2021-10-12 10:55:00|25953|25938|25960.5|25945.5|25970.5|25955.5|25950.5|25935.5|68
1634036400000|2021-10-12 11:00:00|25963|25948|25930.5|25915.5|25965.5|25950.5|25930.5|25915.5|49
1634036700000|2021-10-12 11:05:00|25933|25918|25935.5|25920.5|25940.5|25925.5|25925.5|25910.5|32
1634037000000|2021-10-12 11:10:00|25933|25918|25930.5|25915.5|25935.5|25920.5|25920.5|25905.5|35
1634037300000|2021-10-12 11:15:00|25935.5|25920.5|25920.5|25905.5|25940.5|25925.5|25915.5|25900.5|29
1634037600000|2021-10-12 11:20:00|25915.5|25900.5|25915.5|25900.5|25925.5|25910.5|25915.5|25900.5|49
1634037900000|2021-10-12 11:25:00|25910.5|25895.5|25910.5|25895.5|25920.5|25905.5|25910.5|25895.5|45
1634038200000|2021-10-12 11:30:00|25913|25898|25910.5|25895.5|25920.5|25905.5|25910.5|25895.5|49
1634038500000|2021-10-12 11:35:00|25915.5|25900.5|25910.5|25895.5|25915.5|25900.5|25905.5|25890.5|19
1634038800000|2021-10-12 11:40:00|25910|25895|25905|25890|25910|25895|25897.5|25882.5|43
1634039100000|2021-10-12 11:45:00|25900|25885|25900|25885|25905|25890|25890|25875|37
1634039400000|2021-10-12 11:50:00|25897.5|25882.5|25905|25890|25910|25895|25897.5|25882.5|52
1634039700000|2021-10-12 11:55:00|25900|25885|25895|25880|25905|25890|25895|25880|18
1634040000000|2021-10-12 12:00:00|25897.5|25882.5|25900|25885|25907.5|25892.5|25892.5|25877.5|61
1634040300000|2021-10-12 12:05:00|25902.5|25887.5|25910|25895|25917.5|25902.5|25900|25885|71
1634040600000|2021-10-12 12:10:00|25912.5|25897.5|25920|25905|25920|25905|25907.5|25892.5|39
1634040900000|2021-10-12 12:15:00|25925|25910|25925|25910|25930|25915|25920|25905|45
1634041200000|2021-10-12 12:20:00|25927.5|25912.5|25945|25930|25950|25935|25927.5|25912.5|96
1634041500000|2021-10-12 12:25:00|25947.5|25932.5|25965|25950|25965|25950|25945|25930|71
1634041800000|2021-10-12 12:30:00|25967.5|25952.5|25957.5|25942.5|25970|25955|25955|25940|102
1634042100000|2021-10-12 12:35:00|25960|25945|25940|25925|25960|25945|25940|25925|68
1634042400000|2021-10-12 12:40:00|25935|25920|25920|25905|25935|25920|25905|25890|82
1634042700000|2021-10-12 12:45:00|25915|25900|25910|25895|25917.5|25902.5|25905|25890|37
1634043000000|2021-10-12 12:50:00|25915|25900|25935|25920|25940|25925|25912.5|25897.5|45
1634043300000|2021-10-12 12:55:00|25930|25915|25945|25930|25945|25930|25925|25910|57
1634043600000|2021-10-12 13:00:00|25942.5|25927.5|25960|25945|25960|25945|25940|25925|56
1634043900000|2021-10-12 13:05:00|25957.5|25942.5|25957.5|25942.5|25965|25950|25950|25935|159
1634044200000|2021-10-12 13:10:00|25955|25940|25945|25930|25962.5|25947.5|25945|25930|64
1634044500000|2021-10-12 13:15:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25940|25925|55
1634044800000|2021-10-12 13:20:00|25947.5|25932.5|25947.5|25932.5|25950|25935|25935|25920|50
1634045100000|2021-10-12 13:25:00|25945|25930|25955|25940|25965|25950|25945|25930|95
1634045400000|2021-10-12 13:30:00|25952.5|25937.5|25950|25935|25975|25960|25925|25910|364
1634045700000|2021-10-12 13:35:00|25955|25940|25945|25930|25955|25940|25920|25905|239
1634046000000|2021-10-12 13:40:00|25942.5|25927.5|25935|25920|25965|25950|25930|25915|573
1634046300000|2021-10-12 13:45:00|25930|25915|25955|25940|25960|25945|25905|25890|231
1634046600000|2021-10-12 13:50:00|25957.5|25942.5|25975|25960|26000|25985|25952.5|25937.5|275
1634046900000|2021-10-12 13:55:00|25980|25965|25957.5|25942.5|26000|25985|25955|25940|309
1634047200000|2021-10-12 14:00:00|25960|25945|25977.5|25962.5|25990|25975|25957.5|25942.5|175
1634047500000|2021-10-12 14:05:00|25980|25965|25957.5|25942.5|25985|25970|25955|25940|155
1634047800000|2021-10-12 14:10:00|25956.1|25941.1|25963.6|25948.6|25978.6|25963.6|25948.6|25933.6|204
1634048100000|2021-10-12 14:15:00|25968.6|25953.6|25938.6|25923.6|25998.6|25983.6|25918.6|25903.6|237
1634048400000|2021-10-12 14:20:00|25941.1|25926.1|25918.6|25903.6|25941.1|25926.1|25918.6|25903.6|236
1634048700000|2021-10-12 14:25:00|25921.1|25906.1|25943.6|25928.6|25948.6|25933.6|25908.6|25893.6|181
1634049000000|2021-10-12 14:30:00|25941.1|25926.1|25953.6|25938.6|25963.6|25948.6|25933.6|25918.6|180
1634049300000|2021-10-12 14:35:00|25948.6|25933.6|25973.6|25958.6|25973.6|25958.6|25948.6|25933.6|173
1634049600000|2021-10-12 14:40:00|25971.1|25956.1|25963.6|25948.6|25988.6|25973.6|25963.6|25948.6|281
1634049900000|2021-10-12 14:45:00|25968.6|25953.6|25973.6|25958.6|25978.6|25963.6|25963.6|25948.6|99
1634050200000|2021-10-12 14:50:00|25971.1|25956.1|25951.1|25936.1|25978.6|25963.6|25948.6|25933.6|165
1634050500000|2021-10-12 14:55:00|25953.6|25938.6|25933.6|25918.6|25953.6|25938.6|25933.6|25918.6|114
1634050800000|2021-10-12 15:00:00|25936.1|25921.1|25943.6|25928.6|25958.6|25943.6|25936.1|25921.1|138
1634051100000|2021-10-12 15:05:00|25941.1|25926.1|25958.6|25943.6|25968.6|25953.6|25938.6|25923.6|222
1634051400000|2021-10-12 15:10:00|25961.1|25946.1|25958.6|25943.6|25963.6|25948.6|25948.6|25933.6|89
1634051700000|2021-10-12 15:15:00|25961.1|25946.1|25968.6|25953.6|25973.6|25958.6|25953.6|25938.6|115
1634052000000|2021-10-12 15:20:00|25971.1|25956.1|25988.6|25973.6|25988.6|25973.6|25968.6|25953.6|187
1634052300000|2021-10-12 15:25:00|25986.1|25971.1|25986.1|25971.1|25993.6|25978.6|25973.6|25958.6|442
1634052600000|2021-10-12 15:30:00|25983.6|25968.6|25993.6|25978.6|26008.6|25993.6|25976.1|25961.1|293
1634052900000|2021-10-12 15:35:00|25998.6|25983.6|25988.6|25973.6|26003.6|25988.6|25981.1|25966.1|219
1634053200000|2021-10-12 15:40:00|25991.1|25976.1|25988.6|25973.6|25993.6|25978.6|25983.6|25968.6|30
1634053500000|2021-10-12 15:45:00|25986.1|25971.1|25998.6|25983.6|25998.6|25983.6|25983.6|25968.6|21
1634053800000|2021-10-12 15:50:00|26001.1|25981.1|26016.1|25996.1|26016.1|25996.1|26001.1|25981.1|55
1634054100000|2021-10-12 15:55:00|26021.1|26001.1|26021.1|26001.1|26026.1|26006.1|26021.1|25996.1|70
1634054400000|2021-10-12 16:00:00|26026.1|26006.1|26046.1|26026.1|26046.1|26026.1|26021.1|26006.1|76
1634054700000|2021-10-12 16:05:00|26041.1|26021.1|26041.1|26021.1|26051.1|26031.1|26041.1|26021.1|29
1634055000000|2021-10-12 16:10:00|26046.1|26026.1|26041.1|26021.1|26051.1|26031.1|26041.1|26016.1|24
1634055300000|2021-10-12 16:15:00|26046.1|26026.1|26036.1|26021.1|26046.1|26026.1|26036.1|26016.1|25
1634055600000|2021-10-12 16:20:00|26041.1|26016.1|26041.1|26021.1|26046.1|26021.1|26036.1|26016.1|18
1634055900000|2021-10-12 16:25:00|26036.1|26016.1|26031.1|26011.1|26036.1|26021.1|26031.1|26011.1|9
1634056200000|2021-10-12 16:30:00|26026.1|26006.1|26011.1|25986.1|26031.1|26011.1|26006.1|25981.1|54
1634056500000|2021-10-12 16:35:00|26006.1|25991.1|26011.1|25991.1|26011.1|25991.1|26001.1|25981.1|17
1634056800000|2021-10-12 16:40:00|26016.1|25986.1|26016.1|25996.1|26021.1|26001.1|26011.1|25986.1|12
1634057100000|2021-10-12 16:45:00|26011.1|25991.1|26011.1|25991.1|26016.1|25991.1|26006.1|25986.1|30
1634057400000|2021-10-12 16:50:00|26006.1|25986.1|26006.1|25986.1|26016.1|25996.1|26006.1|25986.1|19
1634057700000|2021-10-12 16:55:00|26001.1|25981.1|26006.1|25986.1|26011.1|25991.1|26001.1|25981.1|34
1634058000000|2021-10-12 17:00:00|26001.1|25981.1|25996.1|25971.1|26006.1|25986.1|25991.1|25971.1|13
1634058300000|2021-10-12 17:05:00|25991.1|25976.1|25991.1|25971.1|25996.1|25976.1|25991.1|25966.1|5
1634058600000|2021-10-12 17:10:00|25996.1|25976.1|26006.1|25986.1|26006.1|25986.1|25996.1|25971.1|6
1634058900000|2021-10-12 17:15:00|26001.1|25981.1|26006.1|25986.1|26011.1|25986.1|26001.1|25981.1|2
1634059200000|2021-10-12 17:20:00|26011.1|25991.1|25991.1|25971.1|26011.1|25991.1|25991.1|25966.1|5
1634059500000|2021-10-12 17:25:00|25996.1|25976.1|26011.1|25986.1|26016.1|25991.1|25991.1|25971.1|5
1634059800000|2021-10-12 17:30:00|26006.1|25991.1|26016.1|25996.1|26016.1|25996.1|26001.1|25981.1|10
1634060100000|2021-10-12 17:35:00|26011.1|25991.1|26016.1|25996.1|26016.1|25996.1|26011.1|25991.1|4
1634060400000|2021-10-12 17:40:00|26021.1|26001.1|26026.1|26001.1|26026.1|26006.1|26016.1|25996.1|22
1634060700000|2021-10-12 17:45:00|26021.1|26006.1|26021.1|25996.1|26031.1|26006.1|26016.1|25996.1|10
1634061000000|2021-10-12 17:50:00|26026.1|26001.1|26006.1|25986.1|26026.1|26006.1|26006.1|25986.1|8
1634061300000|2021-10-12 17:55:00|26001.1|25981.1|26006.1|25986.1|26011.1|25991.1|26001.1|25981.1|6
1634061600000|2021-10-12 18:00:00|26001.1|25981.1|26021.1|25996.1|26021.1|25996.1|26001.1|25981.1|12
1634061900000|2021-10-12 18:05:00|26016.1|25991.1|26021.1|25996.1|26021.1|26001.1|26011.1|25991.1|5
1634062200000|2021-10-12 18:10:00|26016.1|25991.1|26026.1|26006.1|26031.1|26006.1|26016.1|25991.1|4
1634062500000|2021-10-12 18:15:00|26031.1|26011.1|26036.1|26016.1|26046.1|26026.1|26026.1|26011.1|22
1634062800000|2021-10-12 18:20:00|26041.1|26021.1|26031.1|26006.1|26041.1|26021.1|26026.1|26006.1|15
1634063100000|2021-10-12 18:25:00|26026.1|26001.1|26018.6|26003.6|26031.1|26003.6|26018.6|26001.1|12
1634063400000|2021-10-12 18:30:00|26021.1|26006.1|26018.6|26003.6|26026.1|26011.1|26018.6|26003.6|3
1634063700000|2021-10-12 18:35:00|26013.6|25998.6|26016.1|26001.1|26018.6|26003.6|26013.6|25998.6|12
1634064000000|2021-10-12 18:40:00|26013.6|25998.6|26023.6|26008.6|26023.6|26008.6|26013.6|25998.6|1
1634064300000|2021-10-12 18:45:00|26026.1|26011.1|26018.6|26003.6|26026.1|26011.1|26018.6|26003.6|2
1634064600000|2021-10-12 18:50:00|26021.1|26006.1|26023.6|26008.6|26026.1|26011.1|26021.1|26006.1|1
1634064900000|2021-10-12 18:55:00|26026.1|26011.1|26011.1|25996.1|26026.1|26011.1|26008.6|25993.6|25
1634065200000|2021-10-12 19:00:00|26008.6|25993.6|25998.6|25983.6|26013.6|25998.6|25996.1|25981.1|7
1634065500000|2021-10-12 19:05:00|26001.1|25986.1|25998.6|25983.6|26006.1|25991.1|25993.6|25978.6|8
1634065800000|2021-10-12 19:10:00|26001.1|25986.1|26003.6|25988.6|26006.1|25991.1|26001.1|25986.1|2
1634066100000|2021-10-12 19:15:00|26001.1|25986.1|25998.6|25983.6|26001.1|25986.1|25976.1|25961.1|42
1634066400000|2021-10-12 19:20:00|25996.1|25981.1|26001.1|25986.1|26003.6|25988.6|25988.6|25973.6|11
1634066700000|2021-10-12 19:25:00|25998.6|25983.6|26008.6|25993.6|26008.6|25993.6|25993.6|25978.6|21
1634067000000|2021-10-12 19:30:00|26006.1|25991.1|26013.6|25998.6|26013.6|25998.6|25998.6|25983.6|84
1634067300000|2021-10-12 19:35:00|26018.6|26003.6|26008.6|25993.6|26018.6|26003.6|26003.6|25988.6|13
1634067600000|2021-10-12 19:40:00|26006.1|25991.1|25976.1|25961.1|26006.1|25991.1|25973.6|25958.6|24
1634067900000|2021-10-12 19:45:00|25973.6|25958.6|25971.1|25956.1|25978.6|25963.6|25963.6|25948.6|18
1634068200000|2021-10-12 19:50:00|25973.6|25958.6|25978.6|25963.6|25978.6|25963.6|25963.6|25948.6|20
1634068500000|2021-10-12 19:55:00|25976.1|25961.1|25983.6|25968.6|26003.6|25988.6|25976.1|25961.1|47
1634068800000|2021-10-12 20:00:00|25999.4|25959.4|25943|25903|25999.4|25959.4|25923.9|25883.9|0
1634069100000|2021-10-12 20:05:00|25942.2|25902.2|25943.1|25903.1|25965.1|25925.1|25936.1|25896.1|0
1634069400000|2021-10-12 20:10:00|25943.4|25903.4|25946.3|25906.3|25952|25912|25937.4|25897.4|0
1634069700000|2021-10-12 20:15:00|25946.5|25906.5|25936.1|25896.1|25947.6|25907.6|25932.9|25892.9|0
1634070000000|2021-10-12 20:20:00|25936.3|25896.3|25928.5|25888.5|25938.7|25898.7|25927.2|25887.2|0
1634070300000|2021-10-12 20:25:00|25928.8|25888.8|25922.8|25882.8|25931.6|25891.6|25915.2|25875.2|0
1634070600000|2021-10-12 20:30:00|25922.5|25882.5|25922.8|25882.8|25929.8|25889.8|25915.2|25875.2|0
1634070900000|2021-10-12 20:35:00|25923|25883|25923.3|25883.3|25931|25891|25919.6|25879.6|0
1634071200000|2021-10-12 20:40:00|25923.6|25883.6|25929.1|25889.1|25933.5|25893.5|25921.5|25881.5|0
1634071500000|2021-10-12 20:45:00|25928.3|25888.3|25930.4|25890.4|25932.2|25892.2|25924.6|25884.6|0
1634071800000|2021-10-12 20:50:00|25930.1|25890.1|25923.3|25883.3|25930.4|25890.4|25921.5|25881.5|0
1634072100000|2021-10-12 20:55:00|25923.8|25883.8|25925.8|25885.8|25932.2|25892.2|25923.8|25883.8|0
1634072400000|2021-10-12 21:00:00|25926.9|25886.9|25927.4|25887.4|25927.4|25887.4|25924.8|25884.8|0
1634072700000|2021-10-12 21:05:00|25926.3|25886.3|25926.3|25886.3|25926.3|25886.3|25925.8|25885.8|0
1634073000000|2021-10-12 21:10:00|25925.8|25885.8|25931.1|25891.1|25931.1|25891.1|25922.1|25882.1|0
1634073300000|2021-10-12 21:15:00|25930.6|25890.6|25930.6|25890.6|25930.6|25890.6|25929.5|25889.5|0
1634073600000|2021-10-12 21:20:00|25931.1|25891.1|25931.1|25891.1|25931.1|25891.1|25930|25890|0
1634073900000|2021-10-12 21:25:00|25931.6|25891.6|25931.1|25891.1|25931.6|25891.6|25930.6|25890.6|0
1634074200000|2021-10-12 21:30:00|25936.4|25896.4|25934.3|25894.3|25936.9|25896.9|25934.3|25894.3|0
1634074500000|2021-10-12 21:35:00|25933.2|25893.2|25925.3|25885.3|25933.2|25893.2|25922.1|25882.1|0
1634074800000|2021-10-12 21:40:00|25925.8|25885.8|25926.3|25886.3|25926.9|25886.9|25924.8|25884.8|0
1634075100000|2021-10-12 21:45:00|25926.9|25886.9|25926.5|25886.5|25927.9|25887.9|25925.8|25885.8|0
1634075400000|2021-10-12 21:50:00|25926.7|25886.7|25927.5|25887.5|25928|25888|25926.7|25886.7|0
1634075700000|2021-10-12 21:55:00|25928|25888|25928|25888|25931.1|25891.1|25928|25888|0
1634076000000|2021-10-12 22:00:00|25926.7|25886.7|25949.9|25909.9|25953.1|25913.1|25926.7|25886.7|0
1634076300000|2021-10-12 22:05:00|25949.7|25909.7|25953.1|25913.1|25953.1|25913.1|25944.2|25904.2|0
1634076600000|2021-10-12 22:10:00|25952.6|25912.6|25946.8|25906.8|25952.6|25912.6|25941.1|25901.1|0
1634076900000|2021-10-12 22:15:00|25947|25907|25949.9|25909.9|25953.1|25913.1|25947|25907|0
1634077200000|2021-10-12 22:20:00|25950|25910|25958.3|25918.3|25962.8|25922.8|25946.8|25906.8|0
1634077500000|2021-10-12 22:25:00|25958.6|25918.6|25953.9|25913.9|25960.9|25920.9|25950.8|25910.8|0
1634077800000|2021-10-12 22:30:00|25954.1|25914.1|25953.9|25913.9|25958.3|25918.3|25952.1|25912.1|0
1634078100000|2021-10-12 22:35:00|25954.1|25914.1|25958.3|25918.3|25960.9|25920.9|25954.1|25914.1|0
1634078400000|2021-10-12 22:40:00|25958.5|25918.5|25958.3|25918.3|25960.9|25920.9|25956.5|25916.5|0
1634078700000|2021-10-12 22:45:00|25958.1|25918.1|25938.8|25898.8|25958.3|25918.3|25938.8|25898.8|0
1634079000000|2021-10-12 22:50:00|25938.9|25898.9|25949.5|25909.5|25950.8|25910.8|25938.8|25898.8|0
1634079300000|2021-10-12 22:55:00|25949.3|25909.3|25955.2|25915.2|25955.2|25915.2|25947|25907|0
1634079600000|2021-10-12 23:00:00|25955|25915|25964.1|25924.1|25965.4|25925.4|25953.2|25913.2|0
1634079900000|2021-10-12 23:05:00|25964.3|25924.3|25960.9|25920.9|25965.4|25925.4|25959.6|25919.6|0
1634080200000|2021-10-12 23:10:00|25960.7|25920.7|25956.5|25916.5|25960.9|25920.9|25953.9|25913.9|0
1634080500000|2021-10-12 23:15:00|25956.6|25916.6|25950.8|25910.8|25957.7|25917.7|25945.7|25905.7|0
1634080800000|2021-10-12 23:20:00|25950.5|25910.5|25952.1|25912.1|25953.9|25913.9|25946.3|25906.3|0
1634081100000|2021-10-12 23:25:00|25952.3|25912.3|25959.6|25919.6|25964.1|25924.1|25949.5|25909.5|0
1634081400000|2021-10-12 23:30:00|25959.4|25919.4|25959.6|25919.6|25960.9|25920.9|25955.2|25915.2|0
1634081700000|2021-10-12 23:35:00|25959.9|25919.9|25949.5|25909.5|25960.9|25920.9|25947.6|25907.6|0
1634082000000|2021-10-12 23:40:00|25949.3|25909.3|25950.8|25910.8|25955.2|25915.2|25947.6|25907.6|0
1634082300000|2021-10-12 23:45:00|25951|25911|25949.5|25909.5|25956.5|25916.5|25945|25905|0
1634082600000|2021-10-12 23:50:00|25949.7|25909.7|25946.3|25906.3|25954.5|25914.5|25943.2|25903.2|0
1634082900000|2021-10-12 23:55:00|25946.5|25906.5|25941.9|25901.9|25947.6|25907.6|25936.2|25896.2|0
1634083200000|2021-10-13 00:00:00|25941.8|25901.8|25953.1|25913.1|25962.8|25922.8|25940.6|25900.6|0
1634083500000|2021-10-13 00:05:00|25953.2|25913.2|25958.8|25918.8|25960.1|25920.1|25945.5|25905.5|0
1634083800000|2021-10-13 00:10:00|25959|25919|25973.4|25933.4|25975.2|25935.2|25957.5|25917.5|0
1634084100000|2021-10-13 00:15:00|25973.6|25933.6|25981.5|25941.5|25987.8|25947.8|25959.9|25919.9|0
1634084400000|2021-10-13 00:20:00|25981.6|25941.6|25989.8|25949.8|25996|25956|25980.8|25940.8|0
1634084700000|2021-10-13 00:25:00|25989.7|25949.7|25982.4|25942.4|26001.7|25961.7|25982.4|25942.4|0
1634085000000|2021-10-13 00:30:00|25982.2|25942.2|25995.2|25955.2|25995.4|25955.4|25965.5|25925.5|0
1634085300000|2021-10-13 00:35:00|25994.7|25954.7|25987.1|25947.1|25995.2|25955.2|25982.4|25942.4|0
1634085600000|2021-10-13 00:40:00|25987.6|25947.6|26014.1|25974.1|26017.3|25977.3|25984|25944|0
1634085900000|2021-10-13 00:45:00|26014.3|25974.3|26006.6|25966.6|26024.6|25984.6|26002.3|25962.3|0
1634086200000|2021-10-13 00:50:00|26006.7|25966.7|26023.1|25983.1|26028.9|25988.9|26006.7|25966.7|0
1634086500000|2021-10-13 00:55:00|26022.9|25982.9|26014.1|25974.1|26022.9|25982.9|26008.3|25968.3|0
1634086800000|2021-10-13 01:00:00|26014.3|25974.3|25997.8|25957.8|26017.4|25977.4|25993.4|25953.4|0
1634087100000|2021-10-13 01:05:00|25997.7|25957.7|25981|25941|25999.5|25959.5|25981|25941|0
1634087400000|2021-10-13 01:10:00|25981.1|25941.1|25975.3|25935.3|25987.1|25947.1|25975.3|25935.3|0
1634087700000|2021-10-13 01:15:00|25975.5|25935.5|25961.3|25921.3|25979.7|25939.7|25959.9|25919.9|0
1634088000000|2021-10-13 01:20:00|25960.8|25920.8|25959.6|25919.6|25961.3|25921.3|25941.4|25901.4|0
1634088300000|2021-10-13 01:25:00|25959.7|25919.7|25959.4|25919.4|25962.6|25922.6|25946.8|25906.8|0
1634088600000|2021-10-13 01:30:00|25958.9|25918.9|25967.9|25927.9|25983.3|25943.3|25957.7|25917.7|0
1634088900000|2021-10-13 01:35:00|25968|25928|25986.3|25946.3|25986.4|25946.4|25964.6|25924.6|0
1634089200000|2021-10-13 01:40:00|25986.4|25946.4|25985.9|25945.9|25997.7|25957.7|25980.1|25940.1|0
1634089500000|2021-10-13 01:45:00|25986.1|25946.1|25992.4|25952.4|25995.2|25955.2|25981.2|25941.2|0
1634089800000|2021-10-13 01:50:00|25992.2|25952.2|25986.3|25946.3|25992.2|25952.2|25980.1|25940.1|0
1634090100000|2021-10-13 01:55:00|25986.4|25946.4|25971|25931|25989.7|25949.7|25971|25931|0
1634090400000|2021-10-13 02:00:00|25971.2|25931.2|25983|25943|25986.1|25946.1|25969.1|25929.1|0
1634090700000|2021-10-13 02:05:00|25983.1|25943.1|25982.5|25942.5|25984.4|25944.4|25976.7|25936.7|0
1634091000000|2021-10-13 02:10:00|25982.6|25942.6|25967.4|25927.4|25985.7|25945.7|25967.4|25927.4|0
1634091300000|2021-10-13 02:15:00|25967.6|25927.6|25971|25931|25973.8|25933.8|25961.1|25921.1|0
1634091600000|2021-10-13 02:20:00|25970.9|25930.9|25967.9|25927.9|25971.4|25931.4|25964.9|25924.9|0
1634091900000|2021-10-13 02:25:00|25968|25928|25956|25916|25971.2|25931.2|25952.5|25912.5|0
1634092200000|2021-10-13 02:30:00|25957.2|25917.2|25971|25931|25971|25931|25957.2|25917.2|0
1634092500000|2021-10-13 02:35:00|25971.2|25931.2|25957.2|25917.2|25972.4|25932.4|25955.6|25915.6|0
1634092800000|2021-10-13 02:40:00|25957|25917|25958.8|25918.8|25961.8|25921.8|25950.9|25910.9|0
1634093100000|2021-10-13 02:45:00|25958.9|25918.9|25961.4|25921.4|25967.7|25927.7|25955.1|25915.1|0
1634093400000|2021-10-13 02:50:00|25961.3|25921.3|25964.7|25924.7|25967.7|25927.7|25959.5|25919.5|0
1634093700000|2021-10-13 02:55:00|25964.6|25924.6|25973.5|25933.5|25975.1|25935.1|25964.6|25924.6|0
1634094000000|2021-10-13 03:00:00|25973.7|25933.7|25985.9|25945.9|25989.7|25949.7|25973.7|25933.7|0
1634094300000|2021-10-13 03:05:00|25985.4|25945.4|25980|25940|25988.9|25948.9|25980|25940|0
1634094600000|2021-10-13 03:10:00|25980.1|25940.1|25978.2|25938.2|25984.2|25944.2|25977|25937|0
1634094900000|2021-10-13 03:15:00|25978.1|25938.1|25996.6|25956.6|26004.5|25964.5|25976.8|25936.8|0
1634095200000|2021-10-13 03:20:00|25997.1|25957.1|26007.2|25967.2|26010.6|25970.6|25997.1|25957.1|0
1634095500000|2021-10-13 03:25:00|26007|25967|26007.2|25967.2|26010.1|25970.1|26003.7|25963.7|0
1634095800000|2021-10-13 03:30:00|26007|25967|25996.8|25956.8|26007|25967|25995.6|25955.6|0
1634096100000|2021-10-13 03:35:00|25995.6|25955.6|25995.6|25955.6|26004.3|25964.3|25995.4|25955.4|0
1634096400000|2021-10-13 03:40:00|25995.7|25955.7|25996.9|25956.9|26001.7|25961.7|25994|25954|0
1634096700000|2021-10-13 03:45:00|25997.5|25957.5|26001.4|25961.4|26001.7|25961.7|25995.4|25955.4|0
1634097000000|2021-10-13 03:50:00|26001.5|25961.5|25998.2|25958.2|26001.5|25961.5|25995.4|25955.4|0
1634097300000|2021-10-13 03:55:00|25997.7|25957.7|26001.2|25961.2|26004.2|25964.2|25995.2|25955.2|0
1634097600000|2021-10-13 04:00:00|26002.4|25962.4|26016.1|25976.1|26016.1|25976.1|26002.4|25962.4|0
1634097900000|2021-10-13 04:05:00|26015.6|25975.6|26028.2|25988.2|26031.2|25991.2|26013.1|25973.1|0
1634098200000|2021-10-13 04:10:00|26027.7|25987.7|26019.1|25979.1|26029.6|25989.6|26019.1|25979.1|0
1634098500000|2021-10-13 04:15:00|26018.9|25978.9|26009.8|25969.8|26019.1|25979.1|26006.8|25966.8|0
1634098800000|2021-10-13 04:20:00|26009.9|25969.9|26016.3|25976.3|26016.3|25976.3|26009.8|25969.8|0
1634099100000|2021-10-13 04:25:00|26016.4|25976.4|26016.2|25976.2|26019.2|25979.2|26014.4|25974.4|0
1634099400000|2021-10-13 04:30:00|26016.1|25976.1|26020.6|25980.6|26022.2|25982.2|26012.6|25972.6|0
1634099700000|2021-10-13 04:35:00|26020.5|25980.5|26017.1|25977.1|26020.6|25980.6|26016.4|25976.4|0
1634100000000|2021-10-13 04:40:00|26016.4|25976.4|26019.7|25979.7|26019.7|25979.7|26016.3|25976.3|0
1634100300000|2021-10-13 04:45:00|26019.6|25979.6|26015.2|25975.2|26020.1|25980.1|26015.2|25975.2|0
1634100600000|2021-10-13 04:50:00|26015.1|25975.1|26013.6|25973.6|26018|25978|26013.4|25973.4|0
1634100900000|2021-10-13 04:55:00|26013.7|25973.7|26027.6|25987.6|26029.3|25989.3|26013.6|25973.6|0
1634101200000|2021-10-13 05:00:00|26027.8|25987.8|26032|25992|26035.3|25995.3|26027.8|25987.8|0
1634101500000|2021-10-13 05:05:00|26032.2|25992.2|26034.7|25994.7|26035.3|25995.3|26030.1|25990.1|0
1634101800000|2021-10-13 05:10:00|26034.1|25994.1|26035|25995|26035|25995|26025.2|25985.2|0
1634102100000|2021-10-13 05:15:00|26035.2|25995.2|26030|25990|26038.1|25998.1|26030|25990|0
1634102400000|2021-10-13 05:20:00|26029.9|25989.9|26024.9|25984.9|26031.7|25991.7|26023.1|25983.1|0
1634102700000|2021-10-13 05:25:00|26025.1|25985.1|26021.7|25981.7|26025.2|25985.2|26012.5|25972.5|0
1634103000000|2021-10-13 05:30:00|26021.2|25981.2|26019.2|25979.2|26021.7|25981.7|26012.9|25972.9|0
1634103300000|2021-10-13 05:35:00|26019.4|25979.4|26010|25970|26019.6|25979.6|26010|25970|0
1634103600000|2021-10-13 05:40:00|26010.1|25970.1|25995.1|25955.1|26010.1|25970.1|25992.1|25952.1|0
1634103900000|2021-10-13 05:45:00|25995.2|25955.2|25991.9|25951.9|25998.2|25958.2|25990.3|25950.3|0
1634104200000|2021-10-13 05:50:00|25991.4|25951.4|25992.7|25952.7|25993.3|25953.3|25982.8|25942.8|0
1634104500000|2021-10-13 05:55:00|25992.6|25952.6|25998|25958|25998.5|25958.5|25989.6|25949.6|0
1634104800000|2021-10-13 06:00:00|25997.5|25957.5|25981.1|25966.1|25997.5|25968.6|25956.1|25934.3|49
1634105100000|2021-10-13 06:05:00|25976.1|25961.1|25958.6|25943.6|25978.6|25963.6|25948.6|25933.6|26
1634105400000|2021-10-13 06:10:00|25961.1|25946.1|25946.1|25931.1|25968.6|25953.6|25943.6|25928.6|14
1634105700000|2021-10-13 06:15:00|25943.6|25928.6|25948.6|25933.6|25951.1|25936.1|25933.6|25918.6|32
1634106000000|2021-10-13 06:20:00|25946.1|25931.1|25943.6|25928.6|25948.6|25933.6|25943.6|25928.6|11
1634106300000|2021-10-13 06:25:00|25941.1|25926.1|25966.1|25951.1|25978.6|25963.6|25938.6|25923.6|46
1634106600000|2021-10-13 06:30:00|25963.6|25948.6|25953.6|25938.6|25966.1|25951.1|25946.1|25931.1|17
1634106900000|2021-10-13 06:35:00|25956.1|25941.1|25938.6|25923.6|25956.1|25941.1|25933.6|25918.6|24
1634107200000|2021-10-13 06:40:00|25936.1|25921.1|25928.6|25913.6|25941.1|25926.1|25928.6|25913.6|16
1634107500000|2021-10-13 06:45:00|25926.1|25911.1|25941.1|25926.1|25943.6|25928.6|25923.6|25908.6|4
1634107800000|2021-10-13 06:50:00|25943.6|25928.6|25953.6|25938.6|25958.6|25943.6|25938.6|25923.6|3
1634108100000|2021-10-13 06:55:00|25948.6|25933.6|25956.1|25941.1|25963.6|25948.6|25946.1|25931.1|35
1634108400000|2021-10-13 07:00:00|25963.6|25948.6|25923.6|25908.6|25963.6|25948.6|25903.6|25888.6|411
1634108700000|2021-10-13 07:05:00|25918.6|25903.6|25868.6|25853.6|25918.6|25903.6|25858.6|25843.6|396
1634109000000|2021-10-13 07:10:00|25863.6|25848.6|25903.6|25888.6|25903.6|25888.6|25863.6|25848.6|222
1634109300000|2021-10-13 07:15:00|25898.6|25883.6|25921.1|25906.1|25923.6|25908.6|25891.1|25876.1|218
1634109600000|2021-10-13 07:20:00|25923.6|25908.6|25918.6|25903.6|25923.6|25908.6|25898.6|25883.6|148
1634109900000|2021-10-13 07:25:00|25923.6|25908.6|25938.6|25923.6|25953.6|25938.6|25918.6|25903.6|141
1634110200000|2021-10-13 07:30:00|25941.1|25926.1|25958.6|25943.6|25958.6|25943.6|25933.6|25918.6|114
1634110500000|2021-10-13 07:35:00|25961.1|25946.1|25953.6|25938.6|25973.6|25958.6|25953.6|25938.6|91
1634110800000|2021-10-13 07:40:00|25955.4|25940.4|25940.4|25925.4|25960.4|25945.4|25940.4|25925.4|82
1634111100000|2021-10-13 07:45:00|25945.4|25930.4|25950.4|25935.4|25950.4|25935.4|25930.4|25915.4|117
1634111400000|2021-10-13 07:50:00|25955.4|25940.4|25965.4|25950.4|25980.4|25965.4|25955.4|25940.4|98
1634111700000|2021-10-13 07:55:00|25960.4|25945.4|25970.4|25955.4|25982.9|25967.9|25955.4|25940.4|104
1634112000000|2021-10-13 08:00:00|25972.9|25957.9|25965.4|25950.4|25972.9|25957.9|25955.4|25940.4|65
1634112300000|2021-10-13 08:05:00|25962.9|25947.9|25967.9|25952.9|25967.9|25952.9|25945.4|25930.4|67
1634112600000|2021-10-13 08:10:00|25970.4|25955.4|25955.4|25940.4|25972.9|25957.9|25950.4|25935.4|65
1634112900000|2021-10-13 08:15:00|25952.9|25937.9|25970.4|25955.4|25975.4|25960.4|25940.4|25925.4|72
1634113200000|2021-10-13 08:20:00|25965.4|25950.4|26007.9|25992.9|26010.4|25995.4|25965.4|25950.4|93
1634113500000|2021-10-13 08:25:00|26005.4|25990.4|26015.4|26000.4|26020.4|26005.4|25995.4|25980.4|140
1634113800000|2021-10-13 08:30:00|26010.4|25995.4|26002.9|25987.9|26015.4|26000.4|26000.4|25985.4|55
1634114100000|2021-10-13 08:35:00|26005.4|25990.4|25995.4|25980.4|26020.4|26005.4|25995.4|25980.4|203
1634114400000|2021-10-13 08:40:00|26000.4|25985.4|26020.4|26005.4|26020.4|26005.4|25995.4|25980.4|56
1634114700000|2021-10-13 08:45:00|26017.9|26002.9|26015.4|26000.4|26020.4|26005.4|26005.4|25990.4|100
1634115000000|2021-10-13 08:50:00|26012.9|25997.9|26012.9|25997.9|26025.4|26010.4|26010.4|25995.4|81
1634115300000|2021-10-13 08:55:00|26015.4|26000.4|25995.4|25980.4|26015.4|26000.4|25985.4|25970.4|90
1634115600000|2021-10-13 09:00:00|25992.9|25977.9|25975.4|25960.4|26000.4|25985.4|25975.4|25960.4|50
1634115900000|2021-10-13 09:05:00|25970.4|25955.4|25977.9|25962.9|25990.4|25975.4|25955.4|25940.4|88
1634116200000|2021-10-13 09:10:00|25975.4|25960.4|25985.4|25970.4|25990.4|25975.4|25970.4|25955.4|47
1634116500000|2021-10-13 09:15:00|25987.9|25972.9|26000.4|25985.4|26010.4|25995.4|25985.4|25970.4|49
1634116800000|2021-10-13 09:20:00|25997.9|25982.9|26015.4|26000.4|26015.4|26000.4|25992.9|25977.9|41
1634117100000|2021-10-13 09:25:00|26012.9|25997.9|25990.4|25975.4|26015.4|26000.4|25985.4|25970.4|68
1634117400000|2021-10-13 09:30:00|25987.9|25972.9|25975.4|25960.4|25987.9|25972.9|25970.4|25955.4|78
1634117700000|2021-10-13 09:35:00|25980.4|25965.4|26010.4|25995.4|26010.4|25995.4|25975.4|25960.4|117
1634118000000|2021-10-13 09:40:00|26007.9|25992.9|26000.4|25985.4|26010.4|25995.4|26000.4|25985.4|34
1634118300000|2021-10-13 09:45:00|26002.9|25987.9|26005.4|25990.4|26010.4|25995.4|25995.4|25980.4|33
1634118600000|2021-10-13 09:50:00|26007.9|25992.9|26015.4|26000.4|26015.4|26000.4|25997.9|25982.9|54
1634118900000|2021-10-13 09:55:00|26012.9|25997.9|26000.4|25985.4|26015.4|26000.4|26000.4|25985.4|43
1634119200000|2021-10-13 10:00:00|26005.4|25990.4|25995.4|25980.4|26015.4|26000.4|25990.4|25975.4|36
1634119500000|2021-10-13 10:05:00|25992.9|25977.9|25990.4|25975.4|26000.4|25985.4|25990.4|25975.4|49
1634119800000|2021-10-13 10:10:00|25987.9|25972.9|26005.4|25990.4|26010.4|25995.4|25985.4|25970.4|31
1634120100000|2021-10-13 10:15:00|26007.9|25992.9|26015.4|26000.4|26025.4|26010.4|26005.4|25990.4|41
1634120400000|2021-10-13 10:20:00|26010.4|25995.4|26000.4|25985.4|26012.9|25997.9|25990.4|25975.4|60
1634120700000|2021-10-13 10:25:00|25997.9|25982.9|25982.9|25967.9|26000.4|25985.4|25982.9|25967.9|30
1634121000000|2021-10-13 10:30:00|25980.4|25965.4|25985.4|25970.4|25995.4|25980.4|25980.4|25965.4|31
1634121300000|2021-10-13 10:35:00|25982.9|25967.9|25980.4|25965.4|25985.4|25970.4|25970.4|25955.4|44
1634121600000|2021-10-13 10:40:00|25975.4|25960.4|25975.4|25960.4|25977.9|25962.9|25965.4|25950.4|48
1634121900000|2021-10-13 10:45:00|25977.9|25962.9|25975.4|25960.4|25982.9|25967.9|25972.9|25957.9|31
1634122200000|2021-10-13 10:50:00|25977.9|25962.9|25990.4|25975.4|25990.4|25975.4|25975.4|25960.4|14
1634122500000|2021-10-13 10:55:00|25987.9|25972.9|25975.4|25960.4|25990.4|25975.4|25975.4|25960.4|82
1634122800000|2021-10-13 11:00:00|25980.4|25965.4|25985.4|25970.4|25985.4|25970.4|25975.4|25960.4|44
1634123100000|2021-10-13 11:05:00|25982.9|25967.9|25975.4|25960.4|25992.9|25977.9|25970.4|25955.4|40
1634123400000|2021-10-13 11:10:00|25972.9|25957.9|25980.4|25965.4|25982.9|25967.9|25960.4|25945.4|25
1634123700000|2021-10-13 11:15:00|25975.4|25960.4|25992.9|25977.9|25995.4|25980.4|25975.4|25960.4|24
1634124000000|2021-10-13 11:20:00|25990.4|25975.4|25980.4|25965.4|25992.9|25977.9|25975.4|25960.4|56
1634124300000|2021-10-13 11:25:00|25977.9|25962.9|25975.4|25960.4|25985.4|25970.4|25972.9|25957.9|24
1634124600000|2021-10-13 11:30:00|25977.9|25962.9|25970.4|25955.4|25985.4|25970.4|25970.4|25955.4|32
1634124900000|2021-10-13 11:35:00|25975.4|25960.4|25980.4|25965.4|25980.4|25965.4|25967.9|25952.9|38
1634125200000|2021-10-13 11:40:00|25977.8|25962.8|25975.3|25960.3|25982.8|25967.8|25972.8|25957.8|30
1634125500000|2021-10-13 11:45:00|25972.8|25957.8|25977.8|25962.8|25982.8|25967.8|25972.8|25957.8|15
1634125800000|2021-10-13 11:50:00|25980.3|25965.3|25997.8|25982.8|25997.8|25982.8|25977.8|25962.8|18
1634126100000|2021-10-13 11:55:00|25995.3|25980.3|25987.8|25972.8|25997.8|25982.8|25987.8|25972.8|39
1634126400000|2021-10-13 12:00:00|25990.3|25975.3|25992.8|25977.8|26007.8|25992.8|25990.3|25975.3|76
1634126700000|2021-10-13 12:05:00|25990.3|25975.3|25992.8|25977.8|25997.8|25982.8|25987.8|25972.8|37
1634127000000|2021-10-13 12:10:00|25987.8|25972.8|26010.3|25995.3|26012.8|25997.8|25987.8|25972.8|68
1634127300000|2021-10-13 12:15:00|26012.8|25997.8|26007.8|25992.8|26012.8|25997.8|26007.8|25992.8|40
1634127600000|2021-10-13 12:20:00|26010.3|25995.3|26012.8|25997.8|26012.8|25997.8|26007.8|25992.8|29
1634127900000|2021-10-13 12:25:00|26010.3|25995.3|26032.8|26017.8|26032.8|26017.8|26010.3|25995.3|145
1634128200000|2021-10-13 12:30:00|26027.8|26012.8|26027.8|26012.8|26052.8|26037.8|26010.3|25995.3|266
1634128500000|2021-10-13 12:35:00|26030.3|26015.3|26047.8|26032.8|26055.3|26040.3|26027.8|26012.8|130
1634128800000|2021-10-13 12:40:00|26045.3|26030.3|26010.3|25995.3|26047.8|26032.8|26010.3|25995.3|130
1634129100000|2021-10-13 12:45:00|26012.8|25997.8|25992.8|25977.8|26012.8|25997.8|25982.8|25967.8|80
1634129400000|2021-10-13 12:50:00|25997.8|25982.8|26005.3|25990.3|26010.3|25995.3|25992.8|25977.8|76
1634129700000|2021-10-13 12:55:00|26002.8|25987.8|25987.8|25972.8|26007.8|25992.8|25977.8|25962.8|107
1634130000000|2021-10-13 13:00:00|25985.3|25970.3|25995.3|25980.3|25997.8|25982.8|25985.3|25970.3|118
1634130300000|2021-10-13 13:05:00|25997.8|25982.8|26002.8|25987.8|26002.8|25987.8|25982.8|25967.8|60
1634130600000|2021-10-13 13:10:00|25997.8|25982.8|26002.8|25987.8|26007.8|25992.8|25995.3|25980.3|48
1634130900000|2021-10-13 13:15:00|26007.8|25992.8|26032.8|26017.8|26042.8|26027.8|26002.8|25987.8|157
1634131200000|2021-10-13 13:20:00|26037.8|26022.8|26037.8|26022.8|26047.8|26032.8|26032.8|26017.8|140
1634131500000|2021-10-13 13:25:00|26035.3|26020.3|26032.8|26017.8|26037.8|26022.8|26027.8|26012.8|60
1634131800000|2021-10-13 13:30:00|26027.8|26012.8|26027.8|26012.8|26047.8|26032.8|26010.3|25995.3|193
1634132100000|2021-10-13 13:35:00|26022.8|26007.8|26047.8|26032.8|26047.8|26032.8|26020.3|26005.3|153
1634132400000|2021-10-13 13:40:00|26042.8|26027.8|26032.8|26017.8|26047.8|26032.8|26022.8|26007.8|142
1634132700000|2021-10-13 13:45:00|26030.3|26015.3|25987.8|25972.8|26032.8|26017.8|25987.8|25972.8|142
1634133000000|2021-10-13 13:50:00|25990.3|25975.3|25980.3|25965.3|26002.8|25987.8|25977.8|25962.8|125
1634133300000|2021-10-13 13:55:00|25982.8|25967.8|25982.8|25967.8|25992.8|25977.8|25967.8|25952.8|131
1634133600000|2021-10-13 14:00:00|25977.8|25962.8|25987.8|25972.8|25992.8|25977.8|25967.8|25952.8|116
1634133900000|2021-10-13 14:05:00|25985.3|25970.3|25972.8|25957.8|25987.8|25972.8|25967.8|25952.8|133
1634134200000|2021-10-13 14:10:00|25970.3|25955.3|25935.3|25920.3|25975.3|25960.3|25925.3|25910.3|222
1634134500000|2021-10-13 14:15:00|25932.8|25917.8|25960.3|25945.3|25960.3|25945.3|25930.3|25915.3|183
1634134800000|2021-10-13 14:20:00|25955.3|25940.3|25950.3|25935.3|25962.8|25947.8|25935.3|25920.3|166
1634135100000|2021-10-13 14:25:00|25955.3|25940.3|25945.3|25930.3|25970.3|25955.3|25945.3|25930.3|103
1634135400000|2021-10-13 14:30:00|25947.8|25932.8|25945.3|25930.3|25955.3|25940.3|25930.3|25915.3|298
1634135700000|2021-10-13 14:35:00|25947.8|25932.8|25945.3|25930.3|25955.3|25940.3|25940.3|25925.3|98
1634136000000|2021-10-13 14:40:00|25942.8|25927.8|25960.3|25945.3|25965.3|25950.3|25940.3|25925.3|88
1634136300000|2021-10-13 14:45:00|25962.8|25947.8|25960.3|25945.3|25975.3|25960.3|25950.3|25935.3|239
1634136600000|2021-10-13 14:50:00|25962.8|25947.8|25960.3|25945.3|25970.3|25955.3|25955.3|25940.3|178
1634136900000|2021-10-13 14:55:00|25957.8|25942.8|25957.8|25942.8|25965.3|25950.3|25955.3|25940.3|55
1634137200000|2021-10-13 15:00:00|25960.3|25945.3|25990.3|25975.3|25990.3|25975.3|25957.8|25942.8|114
1634137500000|2021-10-13 15:05:00|25987.8|25972.8|25985.3|25970.3|26000.3|25985.3|25985.3|25970.3|109
1634137800000|2021-10-13 15:10:00|25980.3|25965.3|26000.3|25985.3|26000.3|25985.3|25980.3|25965.3|124
1634138100000|2021-10-13 15:15:00|26002.8|25987.8|26005.3|25990.3|26010.3|25995.3|26002.8|25987.8|94
1634138400000|2021-10-13 15:20:00|26002.8|25987.8|26005.3|25990.3|26010.3|25995.3|25995.3|25980.3|168
1634138700000|2021-10-13 15:25:00|26000.3|25985.3|25980.3|25965.3|26005.3|25990.3|25970.3|25955.3|317
1634139000000|2021-10-13 15:30:00|25982.8|25967.8|25962.8|25947.8|25987.8|25972.8|25950.3|25935.3|298
1634139300000|2021-10-13 15:35:00|25960.3|25945.3|25975.3|25960.3|25975.3|25960.3|25955.3|25940.3|163
1634139600000|2021-10-13 15:40:00|25977.8|25962.8|25987.8|25972.8|25987.8|25972.8|25965.3|25950.3|63
1634139900000|2021-10-13 15:45:00|25985.3|25970.3|26015.3|26000.3|26025.3|26010.3|25985.3|25970.3|41
1634140200000|2021-10-13 15:50:00|26017.8|25997.8|26007.8|25987.8|26032.8|26007.8|26007.8|25987.8|24
1634140500000|2021-10-13 15:55:00|26012.8|25992.8|26027.8|26007.8|26027.8|26007.8|26012.8|25992.8|31
1634140800000|2021-10-13 16:00:00|26032.8|26002.8|26012.8|25992.8|26032.8|26002.8|26012.8|25992.8|8
1634141100000|2021-10-13 16:05:00|26017.8|25997.8|26022.8|26002.8|26027.8|26002.8|26012.8|25992.8|8
1634141400000|2021-10-13 16:10:00|26027.8|26007.8|26022.8|26002.8|26027.8|26007.8|26022.8|25997.8|1
1634141700000|2021-10-13 16:15:00|26017.8|25997.8|26012.8|25992.8|26017.8|25997.8|26012.8|25987.8|10
1634142000000|2021-10-13 16:20:00|26007.8|25987.8|26012.8|25987.8|26012.8|25992.8|26007.8|25987.8|10
1634142300000|2021-10-13 16:25:00|26007.8|25992.8|26017.8|25997.8|26017.8|25997.8|26007.8|25987.8|6
1634142600000|2021-10-13 16:30:00|26012.8|25992.8|26007.8|25982.8|26012.8|25997.8|26007.8|25982.8|4
1634142900000|2021-10-13 16:35:00|26012.8|25987.8|26007.8|25987.8|26012.8|25992.8|26007.8|25982.8|4
1634143200000|2021-10-13 16:40:00|26012.8|25992.8|26017.8|25997.8|26017.8|25997.8|26012.8|25992.8|8
1634143500000|2021-10-13 16:45:00|26012.8|25992.8|26002.8|25977.8|26017.8|25992.8|25997.8|25977.8|8
1634143800000|2021-10-13 16:50:00|25997.8|25972.8|26002.8|25977.8|26002.8|25982.8|25992.8|25972.8|18
1634144100000|2021-10-13 16:55:00|25997.8|25982.8|26007.8|25982.8|26007.8|25987.8|25997.8|25982.8|3
1634144400000|2021-10-13 17:00:00|26002.8|25987.8|26007.8|25982.8|26007.8|25987.8|26002.8|25977.8|4
1634144700000|2021-10-13 17:05:00|26012.8|25987.8|26007.8|25987.8|26012.8|25992.8|26007.8|25982.8|5
1634145000000|2021-10-13 17:10:00|26012.8|25992.8|26012.8|25987.8|26017.8|25997.8|26007.8|25987.8|5
1634145300000|2021-10-13 17:15:00|26007.8|25982.8|26007.8|25987.8|26007.8|25987.8|26007.8|25982.8|3
1634145600000|2021-10-13 17:20:00|26012.8|25992.8|26017.8|25992.8|26017.8|25997.8|26007.8|25992.8|4
1634145900000|2021-10-13 17:25:00|26012.8|25997.8|26027.8|26007.8|26027.8|26007.8|26012.8|25992.8|3
1634146200000|2021-10-13 17:30:00|26032.8|26012.8|26037.8|26017.8|26047.8|26027.8|26032.8|26012.8|51
1634146500000|2021-10-13 17:35:00|26032.8|26012.8|26037.8|26012.8|26042.8|26022.8|26027.8|26012.8|46
1634146800000|2021-10-13 17:40:00|26032.8|26017.8|26032.8|26012.8|26032.8|26017.8|26032.8|26012.8|2
1634147100000|2021-10-13 17:45:00|26037.8|26017.8|26027.8|26007.8|26037.8|26017.8|26027.8|26007.8|3
1634147400000|2021-10-13 17:50:00|26032.8|26002.8|26027.8|26007.8|26032.8|26007.8|26027.8|26002.8|1
1634147700000|2021-10-13 17:55:00|26032.8|26012.8|26012.8|25987.8|26032.8|26012.8|26012.8|25987.8|50
1634148000000|2021-10-13 18:00:00|26007.8|25992.8|26017.8|25992.8|26052.8|26032.8|26007.8|25982.8|45
1634148300000|2021-10-13 18:05:00|26022.8|25997.8|26022.8|25997.8|26027.8|26007.8|26002.8|25982.8|10
1634148600000|2021-10-13 18:10:00|26017.8|25992.8|26032.8|26012.8|26032.8|26012.8|26007.8|25987.8|9
1634148900000|2021-10-13 18:15:00|26027.8|26007.8|26022.8|26002.8|26027.8|26012.8|26017.8|25997.8|5
1634149200000|2021-10-13 18:20:00|26027.8|26007.8|26022.8|26002.8|26032.8|26012.8|26022.8|26002.8|4
1634149500000|2021-10-13 18:25:00|26027.8|25997.8|26017.8|26002.8|26027.8|26002.8|26017.8|25992.8|4
1634149800000|2021-10-13 18:30:00|26015.3|26000.3|26012.8|25997.8|26017.8|26002.8|26012.8|25997.8|6
1634150100000|2021-10-13 18:35:00|26015.3|26000.3|26010.3|25995.3|26017.8|26002.8|26010.3|25995.3|0
1634150400000|2021-10-13 18:40:00|26012.8|25997.8|26000.3|25985.3|26012.8|25997.8|25990.3|25975.3|11
1634150700000|2021-10-13 18:45:00|26002.8|25987.8|25997.8|25982.8|26002.8|25987.8|25997.8|25982.8|4
1634151000000|2021-10-13 18:50:00|25995.3|25980.3|25997.8|25982.8|26002.8|25987.8|25995.3|25980.3|1
1634151300000|2021-10-13 18:55:00|25995.3|25980.3|26002.8|25987.8|26007.8|25992.8|25995.3|25980.3|3
1634151600000|2021-10-13 19:00:00|26000.3|25985.3|25997.8|25982.8|26005.3|25990.3|25995.3|25980.3|1
1634151900000|2021-10-13 19:05:00|25995.3|25980.3|26017.8|26002.8|26017.8|26002.8|25995.3|25980.3|3
1634152200000|2021-10-13 19:10:00|26015.3|26000.3|26010.3|25995.3|26020.3|26005.3|26007.8|25992.8|7
1634152500000|2021-10-13 19:15:00|26007.8|25992.8|26010.3|25995.3|26015.3|26000.3|26007.8|25992.8|3
1634152800000|2021-10-13 19:20:00|26012.8|25997.8|26007.8|25992.8|26015.3|26000.3|26005.3|25990.3|8
1634153100000|2021-10-13 19:25:00|26010.3|25995.3|25997.8|25982.8|26010.3|25995.3|25995.3|25980.3|15
1634153400000|2021-10-13 19:30:00|26000.3|25985.3|26015.3|26000.3|26020.3|26005.3|25997.8|25982.8|49
1634153700000|2021-10-13 19:35:00|26017.8|26002.8|26017.8|26002.8|26022.8|26007.8|26017.8|26002.8|2
1634154000000|2021-10-13 19:40:00|26015.3|26000.3|26000.3|25985.3|26022.8|26007.8|26000.3|25985.3|5
1634154300000|2021-10-13 19:45:00|26007.8|25992.8|26012.8|25997.8|26017.8|26002.8|26007.8|25992.8|11
1634154600000|2021-10-13 19:50:00|26010.3|25995.3|26017.8|26002.8|26022.8|26007.8|26005.3|25990.3|19
1634154900000|2021-10-13 19:55:00|26015.3|26000.3|26025.3|26010.3|26025.3|26010.3|26015.3|26000.3|22
1634155200000|2021-10-13 20:00:00|26044.5|26004.5|26054.1|26014.1|26054.1|26014.1|26039.6|25999.6|0
1634155500000|2021-10-13 20:05:00|26053.9|26013.9|26047.2|26007.2|26053.9|26013.9|26044|26004|0
1634155800000|2021-10-13 20:10:00|26046.9|26006.9|26032.1|25992.1|26046.9|26006.9|26030.8|25990.8|0
1634156100000|2021-10-13 20:15:00|26032.4|25992.4|26033.4|25993.4|26036.5|25996.5|26029|25989|0
1634156400000|2021-10-13 20:20:00|26033.7|25993.7|26036.5|25996.5|26036.5|25996.5|26033.7|25993.7|0
1634156700000|2021-10-13 20:25:00|26036.8|25996.8|26042.7|26002.7|26042.7|26002.7|26036.5|25996.5|0
1634157000000|2021-10-13 20:30:00|26042.5|26002.5|26040.9|26000.9|26042.7|26002.7|26037.8|25997.8|0
1634157300000|2021-10-13 20:35:00|26041.2|26001.2|26042.7|26002.7|26044|26004|26040.9|26000.9|0
1634157600000|2021-10-13 20:40:00|26042.6|26002.6|26042.7|26002.7|26044|26004|26040.9|26000.9|0
1634157900000|2021-10-13 20:45:00|26042.5|26002.5|26040.9|26000.9|26042.7|26002.7|26040.9|26000.9|0
1634158200000|2021-10-13 20:50:00|26040.7|26000.7|26042.7|26002.7|26042.7|26002.7|26036.5|25996.5|0
1634158500000|2021-10-13 20:55:00|26043|26003|26043.6|26003.6|26045.3|26005.3|26042.7|26002.7|0
1634158800000|2021-10-13 21:00:00|26042.6|26002.6|26041.5|26001.5|26043.6|26003.6|26041.5|26001.5|0
1634159100000|2021-10-13 21:05:00|26042.1|26002.1|26042.1|26002.1|26042.1|26002.1|26041.5|26001.5|0
1634159400000|2021-10-13 21:10:00|26041.5|26001.5|26038.8|25998.8|26041.5|26001.5|26038.8|25998.8|0
1634159700000|2021-10-13 21:15:00|26039.4|25999.4|26040.4|26000.4|26042|26002|26039.4|25999.4|0
1634160000000|2021-10-13 21:20:00|26040.9|26000.9|26040.9|26000.9|26040.9|26000.9|26040.9|26000.9|0
1634160300000|2021-10-13 21:25:00|26040.4|26000.4|26041.5|26001.5|26041.5|26001.5|26040.4|26000.4|0
1634160600000|2021-10-13 21:30:00|26042|26002|26041.5|26001.5|26042|26002|26041.5|26001.5|0
1634160900000|2021-10-13 21:35:00|26042|26002|26040.9|26000.9|26042.5|26002.5|26040.9|26000.9|0
1634161200000|2021-10-13 21:40:00|26041.5|26001.5|26040.9|26000.9|26041.5|26001.5|26040.9|26000.9|0
1634161500000|2021-10-13 21:45:00|26041.5|26001.5|26040.9|26000.9|26041.5|26001.5|26040.9|26000.9|0
1634161800000|2021-10-13 21:50:00|26042|26002|26041.5|26001.5|26042.5|26002.5|26041.5|26001.5|0
1634162100000|2021-10-13 21:55:00|26042|26002|26042.5|26002.5|26043.6|26003.6|26041.5|26001.5|0
1634162400000|2021-10-13 22:00:00|26042|26002|26048.1|26008.1|26049.9|26009.9|26038.6|25998.6|0
1634162700000|2021-10-13 22:05:00|26047.8|26007.8|26058.9|26018.9|26063.3|26023.3|26043.7|26003.7|0
1634163000000|2021-10-13 22:10:00|26059.1|26019.1|26069|26029|26069|26029|26059.1|26019.1|0
1634163300000|2021-10-13 22:15:00|26068.9|26028.9|26061.5|26021.5|26069|26029|26061.5|26021.5|0
1634163600000|2021-10-13 22:20:00|26061.7|26021.7|26073.4|26033.4|26077.8|26037.8|26061.7|26021.7|0
1634163900000|2021-10-13 22:25:00|26073.3|26033.3|26074.8|26034.8|26078.4|26038.4|26069|26029|0
1634164200000|2021-10-13 22:30:00|26075.1|26035.1|26081.7|26041.7|26087.4|26047.4|26069.6|26029.6|0
1634164500000|2021-10-13 22:35:00|26081.9|26041.9|26084.8|26044.8|26087.4|26047.4|26081.9|26041.9|0
1634164800000|2021-10-13 22:40:00|26084.6|26044.6|26077.3|26037.3|26084.6|26044.6|26076|26036|0
1634165100000|2021-10-13 22:45:00|26076.8|26036.8|26076|26036|26076.8|26036.8|26071.6|26031.6|0
1634165400000|2021-10-13 22:50:00|26075.5|26035.5|26072.9|26032.9|26077.3|26037.3|26071.6|26031.6|0
1634165700000|2021-10-13 22:55:00|26072.6|26032.6|26074.2|26034.2|26074.2|26034.2|26071.6|26031.6|0
1634166000000|2021-10-13 23:00:00|26074|26034|26082.4|26042.4|26082.4|26042.4|26073.5|26033.5|0
1634166300000|2021-10-13 23:05:00|26082.1|26042.1|26073.6|26033.6|26082.1|26042.1|26073.6|26033.6|0
1634166600000|2021-10-13 23:10:00|26073.4|26033.4|26072.3|26032.3|26075.5|26035.5|26069.2|26029.2|0
1634166900000|2021-10-13 23:15:00|26072.5|26032.5|26074.8|26034.8|26075.5|26035.5|26067.9|26027.9|0
1634167200000|2021-10-13 23:20:00|26074.6|26034.6|26074.8|26034.8|26078.6|26038.6|26070.4|26030.4|0
1634167500000|2021-10-13 23:25:00|26075|26035|26075|26035|26075|26035|26072.5|26032.5|0
1634167800000|2021-10-13 23:30:00|26074.8|26034.8|26072.1|26032.1|26078|26038|26070.2|26030.2|0
1634168100000|2021-10-13 23:35:00|26072.2|26032.2|26079.1|26039.1|26079.1|26039.1|26072.1|26032.1|0
1634168400000|2021-10-13 23:40:00|26079.3|26039.3|26087.9|26047.9|26095.4|26055.4|26079.3|26039.3|0
1634168700000|2021-10-13 23:45:00|26087.6|26047.6|26081|26041|26095.4|26055.4|26080.9|26040.9|0
1634169000000|2021-10-13 23:50:00|26081.5|26041.5|26077.8|26037.8|26082.2|26042.2|26073.4|26033.4|0
1634169300000|2021-10-13 23:55:00|26077.9|26037.9|26085.3|26045.3|26085.3|26045.3|26077.8|26037.8|0
1634169600000|2021-10-14 00:00:00|26085|26045|26087.9|26047.9|26095.4|26055.4|26082.2|26042.2|0
1634169900000|2021-10-14 00:05:00|26088.1|26048.1|26092.3|26052.3|26094.1|26054.1|26085.3|26045.3|0
1634170200000|2021-10-14 00:10:00|26092.1|26052.1|26111.1|26071.1|26119.9|26079.9|26091.6|26051.6|0
1634170500000|2021-10-14 00:15:00|26110.8|26070.8|26121.1|26081.1|26125.1|26085.1|26103.1|26063.1|0
1634170800000|2021-10-14 00:20:00|26120.9|26080.9|26105.5|26065.5|26124.1|26084.1|26105.5|26065.5|0
1634171100000|2021-10-14 00:25:00|26105.6|26065.6|26119|26079|26120.6|26080.6|26105.5|26065.5|0
1634171400000|2021-10-14 00:30:00|26119.6|26079.6|26109.6|26069.6|26124.4|26084.4|26106.3|26066.3|0
1634171700000|2021-10-14 00:35:00|26109.7|26069.7|26115.8|26075.8|26117.4|26077.4|26109.6|26069.6|0
1634172000000|2021-10-14 00:40:00|26116|26076|26130.2|26090.2|26130.2|26090.2|26112.6|26072.6|0
1634172300000|2021-10-14 00:45:00|26130.3|26090.3|26121.1|26081.1|26133.2|26093.2|26118.2|26078.2|0
1634172600000|2021-10-14 00:50:00|26121.3|26081.3|26117.2|26077.2|26124.1|26084.1|26109.5|26069.5|0
1634172900000|2021-10-14 00:55:00|26117.8|26077.8|26104.2|26064.2|26125.4|26085.4|26104.2|26064.2|0
1634173200000|2021-10-14 01:00:00|26104|26064|26112|26072|26115.3|26075.3|26100.5|26060.5|0
1634173500000|2021-10-14 01:05:00|26112.5|26072.5|26118.2|26078.2|26118.4|26078.4|26111.8|26071.8|0
1634173800000|2021-10-14 01:10:00|26118.1|26078.1|26110.4|26070.4|26118.2|26078.2|26110.2|26070.2|0
1634174100000|2021-10-14 01:15:00|26110.3|26070.3|26102.5|26062.5|26112|26072|26099.5|26059.5|0
1634174400000|2021-10-14 01:20:00|26102.4|26062.4|26102.3|26062.3|26102.5|26062.5|26099.5|26059.5|0
1634174700000|2021-10-14 01:25:00|26102.2|26062.2|26103.7|26063.7|26106.7|26066.7|26100.6|26060.6|0
1634175000000|2021-10-14 01:30:00|26103.8|26063.8|26120.1|26080.1|26120.2|26080.2|26102.3|26062.3|0
1634175300000|2021-10-14 01:35:00|26119.6|26079.6|26104.2|26064.2|26123.2|26083.2|26104.2|26064.2|0
1634175600000|2021-10-14 01:40:00|26104.1|26064.1|26096.4|26056.4|26104.2|26064.2|26094.5|26054.5|0
1634175900000|2021-10-14 01:45:00|26096.2|26056.2|26093.5|26053.5|26099.5|26059.5|26090.3|26050.3|0
1634176200000|2021-10-14 01:50:00|26093.4|26053.4|26099|26059|26099.4|26059.4|26093.3|26053.3|0
1634176500000|2021-10-14 01:55:00|26098.5|26058.5|26091.1|26051.1|26102.5|26062.5|26089.8|26049.8|0
1634176800000|2021-10-14 02:00:00|26090.5|26050.5|26095.6|26055.6|26095.8|26055.8|26089.7|26049.7|0
1634177100000|2021-10-14 02:05:00|26095.1|26055.1|26107.8|26067.8|26107.8|26067.8|26092.6|26052.6|0
1634177400000|2021-10-14 02:10:00|26107.6|26067.6|26109|26069|26113.7|26073.7|26104.5|26064.5|0
1634177700000|2021-10-14 02:15:00|26109.5|26069.5|26109|26069|26113.5|26073.5|26105.9|26065.9|0
1634178000000|2021-10-14 02:20:00|26108.9|26068.9|26101.5|26061.5|26110.6|26070.6|26101.4|26061.4|0
1634178300000|2021-10-14 02:25:00|26101.4|26061.4|26101.2|26061.2|26104.1|26064.1|26096.8|26056.8|0
1634178600000|2021-10-14 02:30:00|26101.4|26061.4|26098.4|26058.4|26101.7|26061.7|26095.3|26055.3|0
1634178900000|2021-10-14 02:35:00|26098.3|26058.3|26095.8|26055.8|26104.1|26064.1|26094.2|26054.2|0
1634179200000|2021-10-14 02:40:00|26095.6|26055.6|26097|26057|26098.9|26058.9|26095.6|26055.6|0
1634179500000|2021-10-14 02:45:00|26096.5|26056.5|26109.3|26069.3|26109.3|26069.3|26095.6|26055.6|0
1634179800000|2021-10-14 02:50:00|26109.2|26069.2|26112.3|26072.3|26115.5|26075.5|26107.9|26067.9|0
1634180100000|2021-10-14 02:55:00|26112.2|26072.2|26109.5|26069.5|26113.9|26073.9|26106.5|26066.5|0
1634180400000|2021-10-14 03:00:00|26109.3|26069.3|26109.6|26069.6|26111.1|26071.1|26106.2|26066.2|0
1634180700000|2021-10-14 03:05:00|26109.5|26069.5|26109.8|26069.8|26111|26071|26104.8|26064.8|0
1634181000000|2021-10-14 03:10:00|26110|26070|26110|26070|26114.1|26074.1|26103.7|26063.7|0
1634181300000|2021-10-14 03:15:00|26109.9|26069.9|26119.2|26079.2|26119.2|26079.2|26109.8|26069.8|0
1634181600000|2021-10-14 03:20:00|26119|26079|26120.5|26080.5|26122.1|26082.1|26114.2|26074.2|0
1634181900000|2021-10-14 03:25:00|26120|26080|26113|26073|26120|26080|26112.9|26072.9|0
1634182200000|2021-10-14 03:30:00|26113.1|26073.1|26108.1|26068.1|26113.1|26073.1|26103.9|26063.9|0
1634182500000|2021-10-14 03:35:00|26107.5|26067.5|26111.2|26071.2|26111.3|26071.3|26105.1|26065.1|0
1634182800000|2021-10-14 03:40:00|26111.7|26071.7|26123.5|26083.5|26125.1|26085.1|26111.1|26071.1|0
1634183100000|2021-10-14 03:45:00|26124|26084|26125.8|26085.8|26136.2|26096.2|26124|26084|0
1634183400000|2021-10-14 03:50:00|26126.3|26086.3|26125.4|26085.4|26127|26087|26119.5|26079.5|0
1634183700000|2021-10-14 03:55:00|26125.3|26085.3|26116.5|26076.5|26125.4|26085.4|26113.6|26073.6|0
1634184000000|2021-10-14 04:00:00|26116.7|26076.7|26111.7|26071.7|26119.5|26079.5|26110.5|26070.5|0
1634184300000|2021-10-14 04:05:00|26112.2|26072.2|26117.9|26077.9|26119.7|26079.7|26110.8|26070.8|0
1634184600000|2021-10-14 04:10:00|26117.4|26077.4|26107.7|26067.7|26121.1|26081.1|26106.1|26066.1|0
1634184900000|2021-10-14 04:15:00|26107.8|26067.8|26109.2|26069.2|26110.9|26070.9|26104.9|26064.9|0
1634185200000|2021-10-14 04:20:00|26108.7|26068.7|26107.9|26067.9|26109.2|26069.2|26104.9|26064.9|0
1634185500000|2021-10-14 04:25:00|26107.8|26067.8|26107.8|26067.8|26110.9|26070.9|26106.2|26066.2|0
1634185800000|2021-10-14 04:30:00|26108.9|26068.9|26110.8|26070.8|26114.1|26074.1|26107.8|26067.8|0
1634186100000|2021-10-14 04:35:00|26110.6|26070.6|26112|26072|26113.7|26073.7|26107.8|26067.8|0
1634186400000|2021-10-14 04:40:00|26111.5|26071.5|26111.6|26071.6|26119.3|26079.3|26110.6|26070.6|0
1634186700000|2021-10-14 04:45:00|26111.1|26071.1|26108.5|26068.5|26111.5|26071.5|26107.1|26067.1|0
1634187000000|2021-10-14 04:50:00|26109|26069|26117.4|26077.4|26119.1|26079.1|26109|26069|0
1634187300000|2021-10-14 04:55:00|26117.6|26077.6|26119.1|26079.1|26119.3|26079.3|26116.2|26076.2|0
1634187600000|2021-10-14 05:00:00|26119|26079|26102.9|26062.9|26119.1|26079.1|26101.6|26061.6|0
1634187900000|2021-10-14 05:05:00|26103.5|26063.5|26095.7|26055.7|26104.5|26064.5|26095.5|26055.5|0
1634188200000|2021-10-14 05:10:00|26095.6|26055.6|26107.8|26067.8|26108|26068|26095.6|26055.6|0
1634188500000|2021-10-14 05:15:00|26108|26068|26112.3|26072.3|26120.3|26080.3|26106.4|26066.4|0
1634188800000|2021-10-14 05:20:00|26112.5|26072.5|26115.5|26075.5|26115.6|26075.6|26106.1|26066.1|0
1634189100000|2021-10-14 05:25:00|26115.4|26075.4|26114.6|26074.6|26115.5|26075.5|26112.3|26072.3|0
1634189400000|2021-10-14 05:30:00|26114.8|26074.8|26111.5|26071.5|26117.8|26077.8|26111.4|26071.4|0
1634189700000|2021-10-14 05:35:00|26111.4|26071.4|26114.3|26074.3|26116|26076|26111.4|26071.4|0
1634190000000|2021-10-14 05:40:00|26114.5|26074.5|26120.7|26080.7|26122.6|26082.6|26112.6|26072.6|0
1634190300000|2021-10-14 05:45:00|26120.2|26080.2|26125.4|26085.4|26125.9|26085.9|26117.7|26077.7|0
1634190600000|2021-10-14 05:50:00|26125.6|26085.6|26138.6|26098.6|26138.6|26098.6|26125.6|26085.6|0
1634190900000|2021-10-14 05:55:00|26138|26098|26144.8|26104.8|26144.8|26104.8|26135.4|26095.4|0
1634191200000|2021-10-14 06:00:00|26144.5|26104.5|26072.8|26057.8|26144.8|26104.8|26065.3|26050.3|45
1634191500000|2021-10-14 06:05:00|26070.3|26055.3|26065.3|26050.3|26072.8|26057.8|26055.3|26040.3|11
1634191800000|2021-10-14 06:10:00|26067.8|26052.8|26095.3|26080.3|26105.3|26090.3|26067.8|26052.8|23
1634192100000|2021-10-14 06:15:00|26092.8|26077.8|26110.3|26095.3|26110.3|26095.3|26082.8|26067.8|31
1634192400000|2021-10-14 06:20:00|26107.8|26092.8|26112.8|26097.8|26127.8|26112.8|26107.8|26092.8|41
1634192700000|2021-10-14 06:25:00|26117.8|26102.8|26127.8|26112.8|26135.3|26120.3|26115.3|26100.3|25
1634193000000|2021-10-14 06:30:00|26125.3|26110.3|26140.3|26125.3|26150.3|26135.3|26125.3|26110.3|19
1634193300000|2021-10-14 06:35:00|26137.8|26122.8|26137.8|26122.8|26145.3|26130.3|26135.3|26120.3|29
1634193600000|2021-10-14 06:40:00|26140.3|26125.3|26127.8|26112.8|26140.3|26125.3|26125.3|26110.3|29
1634193900000|2021-10-14 06:45:00|26130.3|26115.3|26132.8|26117.8|26137.8|26122.8|26120.3|26105.3|30
1634194200000|2021-10-14 06:50:00|26135.3|26120.3|26125.3|26110.3|26135.3|26120.3|26120.3|26105.3|17
1634194500000|2021-10-14 06:55:00|26130.3|26115.3|26145.3|26130.3|26150.3|26135.3|26125.3|26110.3|87
1634194800000|2021-10-14 07:00:00|26140.3|26125.3|26110.3|26095.3|26150.3|26135.3|26110.3|26095.3|712
1634195100000|2021-10-14 07:05:00|26107.8|26092.8|26135.3|26120.3|26140.3|26125.3|26097.8|26082.8|369
1634195400000|2021-10-14 07:10:00|26140.3|26125.3|26115.3|26100.3|26140.3|26125.3|26107.8|26092.8|205
1634195700000|2021-10-14 07:15:00|26112.8|26097.8|26100.3|26085.3|26120.3|26105.3|26085.3|26070.3|278
1634196000000|2021-10-14 07:20:00|26102.8|26087.8|26135.3|26120.3|26135.3|26120.3|26097.8|26082.8|242
1634196300000|2021-10-14 07:25:00|26140.3|26125.3|26125.3|26110.3|26140.3|26125.3|26110.3|26095.3|135
1634196600000|2021-10-14 07:30:00|26120.3|26105.3|26090.3|26075.3|26120.3|26105.3|26080.3|26065.3|269
1634196900000|2021-10-14 07:35:00|26092.8|26077.8|26105.3|26090.3|26110.3|26095.3|26090.3|26075.3|110
1634197200000|2021-10-14 07:40:00|26107.3|26092.3|26097.3|26082.3|26107.3|26092.3|26082.3|26067.3|76
1634197500000|2021-10-14 07:45:00|26099.8|26084.8|26107.3|26092.3|26114.8|26099.8|26092.3|26077.3|93
1634197800000|2021-10-14 07:50:00|26109.8|26094.8|26112.3|26097.3|26117.3|26102.3|26102.3|26087.3|63
1634198100000|2021-10-14 07:55:00|26117.3|26102.3|26107.3|26092.3|26119.8|26104.8|26102.3|26087.3|66
1634198400000|2021-10-14 08:00:00|26109.8|26094.8|26129.8|26114.8|26132.3|26117.3|26107.3|26092.3|129
1634198700000|2021-10-14 08:05:00|26132.3|26117.3|26167.3|26152.3|26177.3|26162.3|26127.3|26112.3|340
1634199000000|2021-10-14 08:10:00|26169.8|26154.8|26187.3|26172.3|26192.3|26177.3|26167.3|26152.3|224
1634199300000|2021-10-14 08:15:00|26184.8|26169.8|26174.8|26159.8|26187.3|26172.3|26167.3|26152.3|246
1634199600000|2021-10-14 08:20:00|26172.3|26157.3|26174.8|26159.8|26182.3|26167.3|26169.8|26154.8|81
1634199900000|2021-10-14 08:25:00|26177.3|26162.3|26182.3|26167.3|26187.3|26172.3|26172.3|26157.3|63
1634200200000|2021-10-14 08:30:00|26179.8|26164.8|26182.3|26167.3|26187.3|26172.3|26167.3|26152.3|81
1634200500000|2021-10-14 08:35:00|26179.8|26164.8|26187.3|26172.3|26187.3|26172.3|26177.3|26162.3|44
1634200800000|2021-10-14 08:40:00|26184.8|26169.8|26199.8|26184.8|26202.3|26187.3|26182.3|26167.3|99
1634201100000|2021-10-14 08:45:00|26202.3|26187.3|26222.3|26207.3|26222.3|26207.3|26197.3|26182.3|112
1634201400000|2021-10-14 08:50:00|26217.3|26202.3|26242.3|26227.3|26242.3|26227.3|26217.3|26202.3|237
1634201700000|2021-10-14 08:55:00|26239.8|26224.8|26214.8|26199.8|26247.3|26232.3|26214.8|26199.8|181
1634202000000|2021-10-14 09:00:00|26217.3|26202.3|26209.8|26194.8|26227.3|26212.3|26207.3|26192.3|102
1634202300000|2021-10-14 09:05:00|26212.3|26197.3|26207.3|26192.3|26212.3|26197.3|26197.3|26182.3|87
1634202600000|2021-10-14 09:10:00|26209.8|26194.8|26207.3|26192.3|26217.3|26202.3|26207.3|26192.3|60
1634202900000|2021-10-14 09:15:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26197.3|26182.3|67
1634203200000|2021-10-14 09:20:00|26204.8|26189.8|26217.3|26202.3|26217.3|26202.3|26202.3|26187.3|58
1634203500000|2021-10-14 09:25:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26197.3|26182.3|111
1634203800000|2021-10-14 09:30:00|26214.8|26199.8|26214.8|26199.8|26224.8|26209.8|26204.8|26189.8|137
1634204100000|2021-10-14 09:35:00|26212.3|26197.3|26217.3|26202.3|26217.3|26202.3|26207.3|26192.3|71
1634204400000|2021-10-14 09:40:00|26214.8|26199.8|26209.8|26194.8|26217.3|26202.3|26204.8|26189.8|37
1634204700000|2021-10-14 09:45:00|26212.3|26197.3|26212.3|26197.3|26217.3|26202.3|26207.3|26192.3|33
1634205000000|2021-10-14 09:50:00|26209.8|26194.8|26212.3|26197.3|26212.3|26197.3|26207.3|26192.3|29
1634205300000|2021-10-14 09:55:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26207.3|26192.3|15
1634205600000|2021-10-14 10:00:00|26212.3|26197.3|26207.3|26192.3|26212.3|26197.3|26207.3|26192.3|42
1634205900000|2021-10-14 10:05:00|26204.8|26189.8|26202.3|26187.3|26212.3|26197.3|26194.8|26179.8|42
1634206200000|2021-10-14 10:10:00|26204.8|26189.8|26197.3|26182.3|26207.3|26192.3|26197.3|26182.3|21
1634206500000|2021-10-14 10:15:00|26192.3|26177.3|26192.3|26177.3|26202.3|26187.3|26192.3|26177.3|31
1634206800000|2021-10-14 10:20:00|26187.3|26172.3|26202.3|26187.3|26202.3|26187.3|26187.3|26172.3|173
1634207100000|2021-10-14 10:25:00|26199.8|26184.8|26202.3|26187.3|26212.3|26197.3|26199.8|26184.8|88
1634207400000|2021-10-14 10:30:00|26207.3|26192.3|26217.3|26202.3|26222.3|26207.3|26197.3|26182.3|35
1634207700000|2021-10-14 10:35:00|26214.8|26199.8|26212.3|26197.3|26222.3|26207.3|26212.3|26197.3|28
1634208000000|2021-10-14 10:40:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26207.3|26192.3|49
1634208300000|2021-10-14 10:45:00|26209.8|26194.8|26217.3|26202.3|26222.3|26207.3|26207.3|26192.3|16
1634208600000|2021-10-14 10:50:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26212.3|26197.3|40
1634208900000|2021-10-14 10:55:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26204.8|26189.8|29
1634209200000|2021-10-14 11:00:00|26202.3|26187.3|26202.3|26187.3|26212.3|26197.3|26202.3|26187.3|58
1634209500000|2021-10-14 11:05:00|26197.3|26182.3|26212.3|26197.3|26212.3|26197.3|26197.3|26182.3|21
1634209800000|2021-10-14 11:10:00|26209.8|26194.8|26214.8|26199.8|26222.3|26207.3|26209.8|26194.8|52
1634210100000|2021-10-14 11:15:00|26217.3|26202.3|26222.3|26207.3|26227.3|26212.3|26217.3|26202.3|32
1634210400000|2021-10-14 11:20:00|26217.3|26202.3|26222.3|26207.3|26227.3|26212.3|26217.3|26202.3|29
1634210700000|2021-10-14 11:25:00|26224.8|26209.8|26209.8|26194.8|26227.3|26212.3|26207.3|26192.3|79
1634211000000|2021-10-14 11:30:00|26212.3|26197.3|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|31
1634211300000|2021-10-14 11:35:00|26214.8|26199.8|26222.3|26207.3|26227.3|26212.3|26214.8|26199.8|17
1634211600000|2021-10-14 11:40:00|26219.5|26204.5|26227|26212|26229.5|26214.5|26219.5|26204.5|36
1634211900000|2021-10-14 11:45:00|26229.5|26214.5|26229.5|26214.5|26229.5|26214.5|26224.5|26209.5|11
1634212200000|2021-10-14 11:50:00|26232|26217|26244.5|26229.5|26244.5|26229.5|26229.5|26214.5|66
1634212500000|2021-10-14 11:55:00|26242|26227|26239.5|26224.5|26244.5|26229.5|26234.5|26219.5|54
1634212800000|2021-10-14 12:00:00|26234.5|26219.5|26249.5|26234.5|26249.5|26234.5|26234.5|26219.5|153
1634213100000|2021-10-14 12:05:00|26252|26237|26252|26237|26257|26242|26249.5|26234.5|104
1634213400000|2021-10-14 12:10:00|26254.5|26239.5|26254.5|26239.5|26259.5|26244.5|26252|26237|65
1634213700000|2021-10-14 12:15:00|26257|26242|26254.5|26239.5|26259.5|26244.5|26249.5|26234.5|94
1634214000000|2021-10-14 12:20:00|26257|26242|26269.5|26254.5|26269.5|26254.5|26257|26242|159
1634214300000|2021-10-14 12:25:00|26264.5|26249.5|26267|26252|26272|26257|26264.5|26249.5|47
1634214600000|2021-10-14 12:30:00|26264.5|26249.5|26264.5|26249.5|26274.5|26259.5|26259.5|26244.5|77
1634214900000|2021-10-14 12:35:00|26259.5|26244.5|26264.5|26249.5|26274.5|26259.5|26259.5|26244.5|84
1634215200000|2021-10-14 12:40:00|26262|26247|26274.5|26259.5|26279.5|26264.5|26259.5|26244.5|154
1634215500000|2021-10-14 12:45:00|26277|26262|26279.5|26264.5|26284.5|26269.5|26274.5|26259.5|79
1634215800000|2021-10-14 12:50:00|26277|26262|26267|26252|26279.5|26264.5|26264.5|26249.5|40
1634216100000|2021-10-14 12:55:00|26269.5|26254.5|26269.5|26254.5|26274.5|26259.5|26264.5|26249.5|61
1634216400000|2021-10-14 13:00:00|26274.5|26259.5|26274.5|26259.5|26279.5|26264.5|26272|26257|127
1634216700000|2021-10-14 13:05:00|26277|26262|26289.5|26274.5|26289.5|26274.5|26274.5|26259.5|63
1634217000000|2021-10-14 13:10:00|26287|26272|26284.5|26269.5|26294.5|26279.5|26279.5|26264.5|116
1634217300000|2021-10-14 13:15:00|26287|26272|26277|26262|26294.5|26279.5|26274.5|26259.5|72
1634217600000|2021-10-14 13:20:00|26274.5|26259.5|26274.5|26259.5|26287|26272|26274.5|26259.5|197
1634217900000|2021-10-14 13:25:00|26277|26262|26279.5|26264.5|26284.5|26269.5|26277|26262|26
1634218200000|2021-10-14 13:30:00|26282|26267|26269.5|26254.5|26289.5|26274.5|26269.5|26254.5|140
1634218500000|2021-10-14 13:35:00|26264.5|26249.5|26259.5|26244.5|26277|26262|26259.5|26244.5|155
1634218800000|2021-10-14 13:40:00|26262|26247|26274.5|26259.5|26279.5|26264.5|26262|26247|98
1634219100000|2021-10-14 13:45:00|26277|26262|26279.5|26264.5|26304.5|26289.5|26274.5|26259.5|220
1634219400000|2021-10-14 13:50:00|26282|26267|26269.5|26254.5|26284.5|26269.5|26264.5|26249.5|109
1634219700000|2021-10-14 13:55:00|26274.5|26259.5|26279.5|26264.5|26279.5|26264.5|26257|26242|144
1634220000000|2021-10-14 14:00:00|26284.5|26269.5|26304.5|26289.5|26304.5|26289.5|26274.5|26259.5|195
1634220300000|2021-10-14 14:05:00|26302|26287|26279.5|26264.5|26304.5|26289.5|26279.5|26264.5|156
1634220600000|2021-10-14 14:10:00|26277.8|26262.8|26297.8|26282.8|26297.8|26282.8|26277.8|26262.8|191
1634220900000|2021-10-14 14:15:00|26302.8|26287.8|26302.8|26287.8|26322.8|26307.8|26302.8|26287.8|224
1634221200000|2021-10-14 14:20:00|26307.8|26292.8|26322.8|26307.8|26322.8|26307.8|26297.8|26282.8|273
1634221500000|2021-10-14 14:25:00|26317.8|26302.8|26300.3|26285.3|26317.8|26302.8|26297.8|26282.8|117
1634221800000|2021-10-14 14:30:00|26297.8|26282.8|26312.8|26297.8|26327.8|26312.8|26297.8|26282.8|202
1634222100000|2021-10-14 14:35:00|26307.8|26292.8|26307.8|26292.8|26317.8|26302.8|26307.8|26292.8|101
1634222400000|2021-10-14 14:40:00|26310.3|26295.3|26302.8|26287.8|26317.8|26302.8|26292.8|26277.8|142
1634222700000|2021-10-14 14:45:00|26307.8|26292.8|26302.8|26287.8|26307.8|26292.8|26297.8|26282.8|125
1634223000000|2021-10-14 14:50:00|26307.8|26292.8|26302.8|26287.8|26312.8|26297.8|26302.8|26287.8|74
1634223300000|2021-10-14 14:55:00|26305.3|26290.3|26292.8|26277.8|26307.8|26292.8|26292.8|26277.8|82
1634223600000|2021-10-14 15:00:00|26287.8|26272.8|26282.8|26267.8|26292.8|26277.8|26282.8|26267.8|141
1634223900000|2021-10-14 15:05:00|26277.8|26262.8|26287.8|26272.8|26287.8|26272.8|26277.8|26262.8|99
1634224200000|2021-10-14 15:10:00|26285.3|26270.3|26287.8|26272.8|26292.8|26277.8|26282.8|26267.8|105
1634224500000|2021-10-14 15:15:00|26285.3|26270.3|26297.8|26282.8|26302.8|26287.8|26285.3|26270.3|144
1634224800000|2021-10-14 15:20:00|26300.3|26285.3|26307.8|26292.8|26317.8|26302.8|26297.8|26282.8|241
1634225100000|2021-10-14 15:25:00|26305.3|26290.3|26297.8|26282.8|26307.8|26292.8|26292.8|26277.8|315
1634225400000|2021-10-14 15:30:00|26300.3|26285.3|26285.3|26270.3|26307.8|26292.8|26285.3|26270.3|339
1634225700000|2021-10-14 15:35:00|26282.8|26267.8|26307.8|26292.8|26307.8|26292.8|26280.3|26265.3|227
1634226000000|2021-10-14 15:40:00|26310.3|26295.3|26315.3|26300.3|26325.3|26310.3|26307.8|26292.8|248
1634226300000|2021-10-14 15:45:00|26317.8|26302.8|26317.8|26302.8|26320.3|26305.3|26312.8|26297.8|32
1634226600000|2021-10-14 15:50:00|26320.3|26300.3|26310.3|26290.3|26325.3|26305.3|26310.3|26290.3|30
1634226900000|2021-10-14 15:55:00|26315.3|26295.3|26320.3|26295.3|26325.3|26305.3|26310.3|26290.3|56
1634227200000|2021-10-14 16:00:00|26315.3|26300.3|26315.3|26295.3|26325.3|26300.3|26315.3|26295.3|22
1634227500000|2021-10-14 16:05:00|26320.3|26300.3|26315.3|26295.3|26320.3|26300.3|26315.3|26290.3|9
1634227800000|2021-10-14 16:10:00|26320.3|26300.3|26320.3|26300.3|26320.3|26300.3|26315.3|26295.3|3
1634228100000|2021-10-14 16:15:00|26325.3|26305.3|26330.3|26305.3|26335.3|26315.3|26320.3|26300.3|51
1634228400000|2021-10-14 16:20:00|26325.3|26310.3|26330.3|26310.3|26330.3|26310.3|26325.3|26305.3|4
1634228700000|2021-10-14 16:25:00|26335.3|26305.3|26330.3|26305.3|26335.3|26315.3|26330.3|26305.3|10
1634229000000|2021-10-14 16:30:00|26325.3|26310.3|26335.3|26315.3|26335.3|26320.3|26325.3|26305.3|39
1634229300000|2021-10-14 16:35:00|26340.3|26320.3|26335.3|26315.3|26340.3|26320.3|26335.3|26315.3|6
1634229600000|2021-10-14 16:40:00|26340.3|26310.3|26335.3|26315.3|26340.3|26315.3|26330.3|26310.3|4
1634229900000|2021-10-14 16:45:00|26330.3|26310.3|26330.3|26310.3|26335.3|26315.3|26330.3|26310.3|10
1634230200000|2021-10-14 16:50:00|26335.3|26315.3|26335.3|26315.3|26335.3|26315.3|26335.3|26310.3|25
1634230500000|2021-10-14 16:55:00|26330.3|26310.3|26335.3|26315.3|26340.3|26315.3|26330.3|26310.3|12
1634230800000|2021-10-14 17:00:00|26340.3|26320.3|26320.3|26295.3|26340.3|26320.3|26315.3|26295.3|9
1634231100000|2021-10-14 17:05:00|26315.3|26290.3|26310.3|26290.3|26315.3|26295.3|26310.3|26290.3|9
1634231400000|2021-10-14 17:10:00|26315.3|26295.3|26315.3|26290.3|26315.3|26295.3|26310.3|26290.3|2
1634231700000|2021-10-14 17:15:00|26310.3|26295.3|26310.3|26290.3|26315.3|26295.3|26310.3|26290.3|5
1634232000000|2021-10-14 17:20:00|26315.3|26295.3|26315.3|26290.3|26315.3|26295.3|26310.3|26285.3|10
1634232300000|2021-10-14 17:25:00|26310.3|26285.3|26315.3|26290.3|26315.3|26290.3|26310.3|26285.3|1
1634232600000|2021-10-14 17:30:00|26320.3|26295.3|26325.3|26300.3|26325.3|26305.3|26320.3|26295.3|5
1634232900000|2021-10-14 17:35:00|26330.3|26305.3|26330.3|26305.3|26335.3|26315.3|26325.3|26305.3|11
1634233200000|2021-10-14 17:40:00|26335.3|26310.3|26330.3|26310.3|26335.3|26315.3|26330.3|26305.3|16
1634233500000|2021-10-14 17:45:00|26335.3|26315.3|26340.3|26320.3|26340.3|26320.3|26335.3|26315.3|5
1634233800000|2021-10-14 17:50:00|26335.3|26315.3|26330.3|26310.3|26335.3|26315.3|26330.3|26310.3|0
1634234100000|2021-10-14 17:55:00|26335.3|26315.3|26335.3|26315.3|26340.3|26320.3|26335.3|26315.3|5
1634234400000|2021-10-14 18:00:00|26330.3|26310.3|26335.3|26315.3|26335.3|26315.3|26330.3|26310.3|6
1634234700000|2021-10-14 18:05:00||26310.3||26315.3||26315.3||26310.3|0
1634235000000|2021-10-14 18:10:00|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|2
1634235600000|2021-10-14 18:20:00|26345.3|26325.3|26345.3|26325.3|26345.3|26325.3|26345.3|26325.3|17
1634235900000|2021-10-14 18:25:00|26350.3|26330.3|26347.8|26332.8|26350.3|26332.8|26345.3|26325.3|37
1634236200000|2021-10-14 18:30:00|26345.3|26330.3|26342.8|26327.8|26345.3|26330.3|26342.8|26327.8|4
1634236500000|2021-10-14 18:35:00|26345.3|26330.3|26350.3|26335.3|26352.8|26337.8|26342.8|26327.8|5
1634236800000|2021-10-14 18:40:00|26347.8|26332.8|26342.8|26327.8|26347.8|26332.8|26340.3|26325.3|11
1634237100000|2021-10-14 18:45:00|26340.3|26325.3|26340.3|26325.3|26340.3|26325.3|26340.3|26325.3|0
1634237400000|2021-10-14 18:50:00|26342.8|26327.8|26342.8|26327.8|26342.8|26327.8|26342.8|26327.8|0
1634237700000|2021-10-14 18:55:00|26345.3|26330.3|26347.8|26332.8|26347.8|26332.8|26342.8|26327.8|3
1634238000000|2021-10-14 19:00:00|26345.3|26330.3|26340.3|26325.3|26347.8|26332.8|26337.8|26322.8|1
1634238300000|2021-10-14 19:05:00|26342.8|26327.8|26332.8|26317.8|26342.8|26327.8|26332.8|26317.8|12
1634238600000|2021-10-14 19:10:00|26330.3|26315.3|26332.8|26317.8|26335.3|26320.3|26330.3|26315.3|9
1634238900000|2021-10-14 19:15:00|26335.3|26320.3|26337.8|26322.8|26340.3|26325.3|26332.8|26317.8|8
1634239200000|2021-10-14 19:20:00|26340.3|26325.3|26337.8|26322.8|26342.8|26327.8|26335.3|26320.3|4
1634239500000|2021-10-14 19:25:00|26340.3|26325.3|26340.3|26325.3|26345.3|26330.3|26335.3|26320.3|65
1634239800000|2021-10-14 19:30:00|26337.8|26322.8|26345.3|26330.3|26350.3|26335.3|26337.8|26322.8|16
1634240100000|2021-10-14 19:35:00|26347.8|26332.8|26337.8|26322.8|26347.8|26332.8|26337.8|26322.8|18
1634240400000|2021-10-14 19:40:00|26335.3|26320.3|26355.3|26340.3|26357.8|26342.8|26332.8|26317.8|67
1634240700000|2021-10-14 19:45:00|26352.8|26337.8|26360.3|26345.3|26360.3|26345.3|26347.8|26332.8|4
1634241000000|2021-10-14 19:50:00|26357.8|26342.8|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|10
1634241300000|2021-10-14 19:55:00|26362.8|26347.8|26367.8|26352.8|26372.8|26357.8|26360.3|26345.3|53
1634241600000|2021-10-14 20:00:00|26388|26348|26377.8|26337.8|26389|26349|26374.7|26334.7|0
1634241900000|2021-10-14 20:05:00|26378.1|26338.1|26383.5|26343.5|26386.6|26346.6|26377.8|26337.8|0
1634242200000|2021-10-14 20:10:00|26383.8|26343.8|26392.3|26352.3|26394.1|26354.1|26383.8|26343.8|0
1634242500000|2021-10-14 20:15:00|26392.4|26352.4|26412.5|26372.5|26413.8|26373.8|26392.3|26352.3|0
1634242800000|2021-10-14 20:20:00|26412.2|26372.2|26428.2|26388.2|26429.5|26389.5|26411.2|26371.2|0
1634243100000|2021-10-14 20:25:00|26427.9|26387.9|26416.3|26376.3|26427.9|26387.9|26416.3|26376.3|0
1634243400000|2021-10-14 20:30:00|26416.5|26376.5|26419.4|26379.4|26420.7|26380.7|26416.3|26376.3|0
1634243700000|2021-10-14 20:35:00|26419.2|26379.2|26400|26360|26419.2|26379.2|26396.9|26356.9|0
1634244000000|2021-10-14 20:40:00|26400.2|26360.2|26400|26360|26401.3|26361.3|26396.9|26356.9|0
1634244300000|2021-10-14 20:45:00|26399.8|26359.8|26396.9|26356.9|26401.3|26361.3|26396.9|26356.9|0
1634244600000|2021-10-14 20:50:00|26397.1|26357.1|26398.2|26358.2|26402.6|26362.6|26397.1|26357.1|0
1634244900000|2021-10-14 20:55:00|26397.9|26357.9|26399.9|26359.9|26400.6|26360.6|26396.9|26356.9|0
1634245200000|2021-10-14 21:00:00|26398.8|26358.8|26397.8|26357.8|26398.8|26358.8|26397.3|26357.3|0
1634245500000|2021-10-14 21:05:00|26397.3|26357.3|26396.7|26356.7|26397.8|26357.8|26396.7|26356.7|0
1634246100000|2021-10-14 21:15:00|26396.2|26356.2|26396.7|26356.7|26396.7|26356.7|26395.7|26355.7|0
1634246400000|2021-10-14 21:20:00|26398.3|26358.3|26397.8|26357.8|26398.8|26358.8|26397.3|26357.3|0
1634246700000|2021-10-14 21:25:00|26396.2|26356.2|26396.2|26356.2|26397.3|26357.3|26395.2|26355.2|0
1634247000000|2021-10-14 21:30:00|26397.3|26357.3|26397.3|26357.3|26397.3|26357.3|26395.2|26355.2|0
1634247300000|2021-10-14 21:35:00|26396.7|26356.7|26396.2|26356.2|26397.8|26357.8|26396.2|26356.2|0
1634247600000|2021-10-14 21:40:00|26395.7|26355.7|26398.8|26358.8|26400.4|26360.4|26395.7|26355.7|0
1634247900000|2021-10-14 21:45:00|26397.8|26357.8|26398.3|26358.3|26399.4|26359.4|26397.8|26357.8|0
1634248200000|2021-10-14 21:50:00|26398.8|26358.8|26397.8|26357.8|26399.4|26359.4|26397.8|26357.8|0
1634248500000|2021-10-14 21:55:00|26397.3|26357.3|26395.7|26355.7|26397.8|26357.8|26393.6|26353.6|0
1634248800000|2021-10-14 22:00:00|26394.2|26354.2|26388.1|26348.1|26394.2|26354.2|26380|26340|0
1634249100000|2021-10-14 22:05:00|26388.4|26348.4|26385|26345|26389.4|26349.4|26383.7|26343.7|0
1634249400000|2021-10-14 22:10:00|26385.1|26345.1|26398.2|26358.2|26401.3|26361.3|26385|26345|0
1634249700000|2021-10-14 22:15:00|26398.4|26358.4|26396.3|26356.3|26400|26360|26390.6|26350.6|0
1634250000000|2021-10-14 22:20:00|26396.5|26356.5|26393.7|26353.7|26398.1|26358.1|26393.7|26353.7|0
1634250300000|2021-10-14 22:25:00|26393.5|26353.5|26398.1|26358.1|26398.1|26358.1|26390.6|26350.6|0
1634250600000|2021-10-14 22:30:00|26398.3|26358.3|26396.3|26356.3|26399.4|26359.4|26395|26355|0
1634250900000|2021-10-14 22:35:00|26396.4|26356.4|26393.7|26353.7|26398.1|26358.1|26390.6|26350.6|0
1634251200000|2021-10-14 22:40:00|26393.9|26353.9|26395|26355|26396.3|26356.3|26393.7|26353.7|0
1634251500000|2021-10-14 22:45:00|26394.7|26354.7|26390.6|26350.6|26394.7|26354.7|26389.3|26349.3|0
1634251800000|2021-10-14 22:50:00|26390.3|26350.3|26406.9|26366.9|26408.1|26368.1|26389.3|26349.3|0
1634252100000|2021-10-14 22:55:00|26407|26367|26402.5|26362.5|26407.5|26367.5|26400.6|26360.6|0
1634252400000|2021-10-14 23:00:00|26402.7|26362.7|26402|26362|26405.1|26365.1|26400.7|26360.7|0
1634252700000|2021-10-14 23:05:00|26402.1|26362.1|26406.4|26366.4|26408.2|26368.2|26402|26362|0
1634253000000|2021-10-14 23:10:00|26406.2|26366.2|26405.1|26365.1|26406.4|26366.4|26400.7|26360.7|0
1634253300000|2021-10-14 23:15:00|26404.9|26364.9|26405.1|26365.1|26408.2|26368.2|26402|26362|0
1634253600000|2021-10-14 23:20:00|26405.4|26365.4|26410.8|26370.8|26413.9|26373.9|26405.1|26365.1|0
1634253900000|2021-10-14 23:25:00|26410.9|26370.9|26408.2|26368.2|26413.2|26373.2|26408.2|26368.2|0
1634254200000|2021-10-14 23:30:00|26408.5|26368.5|26405.1|26365.1|26409.5|26369.5|26402|26362|0
1634254500000|2021-10-14 23:35:00|26404.9|26364.9|26406.4|26366.4|26408.2|26368.2|26403.8|26363.8|0
1634254800000|2021-10-14 23:40:00|26406.2|26366.2|26404.5|26364.5|26406.4|26366.4|26402|26362|0
1634255100000|2021-10-14 23:45:00|26404.3|26364.3|26406.4|26366.4|26408.2|26368.2|26402|26362|0
1634255400000|2021-10-14 23:50:00|26406.2|26366.2|26403.8|26363.8|26406.4|26366.4|26400.7|26360.7|0
1634255700000|2021-10-14 23:55:00|26403.9|26363.9|26403.8|26363.8|26408.2|26368.2|26402|26362|0
1634256000000|2021-10-15 00:00:00|26403.6|26363.6|26384.4|26344.4|26403.8|26363.8|26384.4|26344.4|0
1634256300000|2021-10-15 00:05:00|26384.6|26344.6|26384.4|26344.4|26386.2|26346.2|26371.2|26331.2|0
1634256600000|2021-10-15 00:10:00|26384.2|26344.2|26371.4|26331.4|26391.9|26351.9|26369.6|26329.6|0
1634256900000|2021-10-15 00:15:00|26371.2|26331.2|26369.5|26329.5|26379.6|26339.6|26363.4|26323.4|0
1634257200000|2021-10-15 00:20:00|26369.4|26329.4|26357|26317|26375.5|26335.5|26350.6|26310.6|0
1634257500000|2021-10-15 00:25:00|26357.5|26317.5|26351.1|26311.1|26360|26320|26344.9|26304.9|0
1634257800000|2021-10-15 00:30:00|26350.9|26310.9|26351.1|26311.1|26360|26320|26348.1|26308.1|0
1634258100000|2021-10-15 00:35:00|26351.3|26311.3|26350.8|26310.8|26353.6|26313.6|26341.7|26301.7|0
1634258400000|2021-10-15 00:40:00|26350.9|26310.9|26369.3|26329.3|26369.5|26329.5|26350.9|26310.9|0
1634258700000|2021-10-15 00:45:00|26368.8|26328.8|26364.5|26324.5|26372.4|26332.4|26358.4|26318.4|0
1634259000000|2021-10-15 00:50:00|26364.6|26324.6|26366.5|26326.5|26372.3|26332.3|26363.3|26323.3|0
1634259300000|2021-10-15 00:55:00|26366.4|26326.4|26373.7|26333.7|26373.7|26333.7|26363.1|26323.1|0
1634259600000|2021-10-15 01:00:00|26373.8|26333.8|26359.5|26319.5|26381.8|26341.8|26355.3|26315.3|0
1634259900000|2021-10-15 01:05:00|26357.9|26317.9|26344|26304|26359.6|26319.6|26342.1|26302.1|0
1634260200000|2021-10-15 01:10:00|26344.4|26304.4|26344.4|26304.4|26347.1|26307.1|26334.7|26294.7|0
1634260500000|2021-10-15 01:15:00|26344.5|26304.5|26350.9|26310.9|26356.8|26316.8|26341.6|26301.6|0
1634260800000|2021-10-15 01:20:00|26350.8|26310.8|26331.2|26291.2|26350.9|26310.9|26329.9|26289.9|0
1634261100000|2021-10-15 01:25:00|26331.7|26291.7|26346.6|26306.6|26346.6|26306.6|26327|26287|0
1634261400000|2021-10-15 01:30:00|26346.1|26306.1|26336.3|26296.3|26348.6|26308.6|26333.4|26293.4|0
1634261700000|2021-10-15 01:35:00|26335.8|26295.8|26355|26315|26358|26318|26333.2|26293.2|0
1634262000000|2021-10-15 01:40:00|26356.1|26316.1|26352.8|26312.8|26357.8|26317.8|26346.9|26306.9|0
1634262300000|2021-10-15 01:45:00|26353.3|26313.3|26354.9|26314.9|26354.9|26314.9|26348.3|26308.3|0
1634262600000|2021-10-15 01:50:00|26354.8|26314.8|26376.9|26336.9|26378.2|26338.2|26349|26309|0
1634262900000|2021-10-15 01:55:00|26376.7|26336.7|26382.1|26342.1|26382.6|26342.6|26370.6|26330.6|0
1634263200000|2021-10-15 02:00:00|26382.3|26342.3|26381.2|26341.2|26391.8|26351.8|26379.2|26339.2|0
1634263500000|2021-10-15 02:05:00|26381.7|26341.7|26388.8|26348.8|26388.8|26348.8|26376.9|26336.9|0
1634263800000|2021-10-15 02:10:00|26388.7|26348.7|26385.7|26345.7|26395.1|26355.1|26385.7|26345.7|0
1634264100000|2021-10-15 02:15:00|26385.8|26345.8|26414.9|26374.9|26417.9|26377.9|26385.7|26345.7|0
1634264400000|2021-10-15 02:20:00|26415|26375|26424.1|26384.1|26433.6|26393.6|26411.6|26371.6|0
1634264700000|2021-10-15 02:25:00|26423.6|26383.6|26415.1|26375.1|26424.1|26384.1|26412|26372|0
1634265000000|2021-10-15 02:30:00|26415.6|26375.6|26417.7|26377.7|26420.7|26380.7|26412|26372|0
1634265300000|2021-10-15 02:35:00|26417.9|26377.9|26410.2|26370.2|26418|26378|26408.7|26368.7|0
1634265600000|2021-10-15 02:40:00|26410.8|26370.8|26410.7|26370.7|26415.6|26375.6|26404.5|26364.5|0
1634265900000|2021-10-15 02:45:00|26410.6|26370.6|26417.9|26377.9|26419.3|26379.3|26407.4|26367.4|0
1634266200000|2021-10-15 02:50:00|26418|26378|26406.4|26366.4|26418|26378|26406.4|26366.4|0
1634266500000|2021-10-15 02:55:00|26406.5|26366.5|26417.1|26377.1|26421.7|26381.7|26404.8|26364.8|0
1634266800000|2021-10-15 03:00:00|26417.6|26377.6|26409.9|26369.9|26421.6|26381.6|26406.1|26366.1|0
1634267100000|2021-10-15 03:05:00|26411.5|26371.5|26412|26372|26413.3|26373.3|26405.7|26365.7|0
1634267400000|2021-10-15 03:10:00|26412.1|26372.1|26414.8|26374.8|26414.9|26374.9|26410.2|26370.2|0
1634267700000|2021-10-15 03:15:00|26415.3|26375.3|26411.3|26371.3|26417.5|26377.5|26409.7|26369.7|0
1634268000000|2021-10-15 03:20:00|26411.4|26371.4|26417.7|26377.7|26417.7|26377.7|26408.5|26368.5|0
1634268300000|2021-10-15 03:25:00|26417.6|26377.6|26413|26373|26420.7|26380.7|26411.6|26371.6|0
1634268600000|2021-10-15 03:30:00|26412.5|26372.5|26417.9|26377.9|26417.9|26377.9|26411.8|26371.8|0
1634268900000|2021-10-15 03:35:00|26417.7|26377.7|26414.9|26374.9|26420.7|26380.7|26414.9|26374.9|0
1634269200000|2021-10-15 03:40:00|26415.4|26375.4|26411.6|26371.6|26417.7|26377.7|26411.6|26371.6|0
1634269500000|2021-10-15 03:45:00|26411.8|26371.8|26411.8|26371.8|26420.5|26380.5|26411.6|26371.6|0
1634269800000|2021-10-15 03:50:00|26411.9|26371.9|26416.3|26376.3|26418|26378|26409|26369|0
1634270100000|2021-10-15 03:55:00|26416.8|26376.8|26419.4|26379.4|26421.2|26381.2|26414.9|26374.9|0
1634270400000|2021-10-15 04:00:00|26419.9|26379.9|26409.2|26369.2|26427.7|26387.7|26409.2|26369.2|0
1634270700000|2021-10-15 04:05:00|26409.3|26369.3|26409|26369|26412.1|26372.1|26409|26369|0
1634271000000|2021-10-15 04:10:00|26409.3|26369.3|26413.7|26373.7|26414.9|26374.9|26409.2|26369.2|0
1634271300000|2021-10-15 04:15:00|26414.2|26374.2|26421.8|26381.8|26424.8|26384.8|26412.5|26372.5|0
1634271600000|2021-10-15 04:20:00|26421.7|26381.7|26424.4|26384.4|26426|26386|26418.4|26378.4|0
1634271900000|2021-10-15 04:25:00|26424.3|26384.3|26427.2|26387.2|26427.2|26387.2|26424.1|26384.1|0
1634272200000|2021-10-15 04:30:00|26427.1|26387.1|26433.3|26393.3|26434.2|26394.2|26424|26384|0
1634272500000|2021-10-15 04:35:00|26433.4|26393.4|26430.2|26390.2|26433.4|26393.4|26428.6|26388.6|0
1634272800000|2021-10-15 04:40:00|26430.7|26390.7|26433.6|26393.6|26433.6|26393.6|26430.2|26390.2|0
1634273100000|2021-10-15 04:45:00|26433.4|26393.4|26414.7|26374.7|26433.8|26393.8|26412.8|26372.8|0
1634273400000|2021-10-15 04:50:00|26414.5|26374.5|26402.9|26362.9|26414.5|26374.5|26401.5|26361.5|0
1634273700000|2021-10-15 04:55:00|26402.3|26362.3|26404.3|26364.3|26404.3|26364.3|26399.6|26359.6|0
1634274000000|2021-10-15 05:00:00|26404.4|26364.4|26408.3|26368.3|26410.2|26370.2|26404.4|26364.4|0
1634274300000|2021-10-15 05:05:00|26408.8|26368.8|26406.4|26366.4|26410|26370|26403.6|26363.6|0
1634274600000|2021-10-15 05:10:00|26406.6|26366.6|26407.1|26367.1|26409.8|26369.8|26403.1|26363.1|0
1634274900000|2021-10-15 05:15:00|26407.6|26367.6|26410|26370|26410.3|26370.3|26403.8|26363.8|0
1634275200000|2021-10-15 05:20:00|26410.1|26370.1|26417.6|26377.6|26419.3|26379.3|26406.9|26366.9|0
1634275500000|2021-10-15 05:25:00|26418.1|26378.1|26412.8|26372.8|26419.3|26379.3|26410.2|26370.2|0
1634275800000|2021-10-15 05:30:00|26412.9|26372.9|26409.7|26369.7|26413|26373|26409.5|26369.5|0
1634276100000|2021-10-15 05:35:00|26409.9|26369.9|26409.5|26369.5|26415.6|26375.6|26407.8|26367.8|0
1634276400000|2021-10-15 05:40:00|26409.6|26369.6|26411.7|26371.7|26412.7|26372.7|26409.5|26369.5|0
1634276700000|2021-10-15 05:45:00|26411.9|26371.9|26411.5|26371.5|26411.9|26371.9|26405.4|26365.4|0
1634277000000|2021-10-15 05:50:00|26411.4|26371.4|26417.9|26377.9|26417.9|26377.9|26411.4|26371.4|0
1634277300000|2021-10-15 05:55:00|26418|26378|26430.4|26390.4|26432.7|26392.7|26418|26378|0
1634277600000|2021-10-15 06:00:00|26432.2|26392.2|26445.3|26430.3|26452.7|26430.3|26424|26384|109
1634277900000|2021-10-15 06:05:00|26447.8|26432.8|26425.3|26410.3|26452.8|26437.8|26425.3|26410.3|18
1634278200000|2021-10-15 06:10:00|26422.8|26407.8|26422.8|26407.8|26432.8|26417.8|26412.8|26397.8|35
1634278500000|2021-10-15 06:15:00|26417.8|26402.8|26422.8|26407.8|26422.8|26407.8|26402.8|26387.8|25
1634278800000|2021-10-15 06:20:00|26420.3|26405.3|26417.8|26402.8|26422.8|26407.8|26402.8|26387.8|25
1634279100000|2021-10-15 06:25:00|26415.3|26400.3|26420.3|26405.3|26420.3|26405.3|26402.8|26387.8|16
1634279400000|2021-10-15 06:30:00|26422.8|26407.8|26397.8|26382.8|26422.8|26407.8|26397.8|26382.8|20
1634279700000|2021-10-15 06:35:00|26400.3|26385.3|26400.3|26385.3|26402.8|26387.8|26392.8|26377.8|14
1634280000000|2021-10-15 06:40:00|26397.8|26382.8|26392.8|26377.8|26397.8|26382.8|26387.8|26372.8|11
1634280300000|2021-10-15 06:45:00|26390.3|26375.3|26390.3|26375.3|26392.8|26377.8|26385.3|26370.3|5
1634280600000|2021-10-15 06:50:00|26392.8|26377.8|26417.8|26402.8|26422.8|26407.8|26387.8|26372.8|67
1634280900000|2021-10-15 06:55:00|26422.8|26407.8|26475.3|26460.3|26480.3|26465.3|26420.3|26405.3|275
1634281200000|2021-10-15 07:00:00|26472.8|26457.8|26452.8|26437.8|26472.8|26457.8|26427.8|26412.8|759
1634281500000|2021-10-15 07:05:00|26447.8|26432.8|26477.8|26462.8|26487.8|26472.8|26442.8|26427.8|462
1634281800000|2021-10-15 07:10:00|26472.8|26457.8|26462.8|26447.8|26477.8|26462.8|26455.3|26440.3|362
1634282100000|2021-10-15 07:15:00|26465.3|26450.3|26422.8|26407.8|26477.8|26462.8|26422.8|26407.8|579
1634282400000|2021-10-15 07:20:00|26425.3|26410.3|26452.8|26437.8|26467.8|26452.8|26422.8|26407.8|295
1634282700000|2021-10-15 07:25:00|26450.3|26435.3|26435.3|26420.3|26467.8|26452.8|26435.3|26420.3|244
1634283000000|2021-10-15 07:30:00|26432.8|26417.8|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|204
1634283300000|2021-10-15 07:35:00|26437.8|26422.8|26427.8|26412.8|26437.8|26422.8|26422.8|26407.8|195
1634283600000|2021-10-15 07:40:00|26425.3|26410.3|26422.8|26407.8|26437.8|26422.8|26420.3|26405.3|187
1634283900000|2021-10-15 07:45:00|26420.3|26405.3|26437.8|26422.8|26437.8|26422.8|26412.8|26397.8|166
1634284200000|2021-10-15 07:50:00|26435.3|26420.3|26445.3|26430.3|26452.8|26437.8|26427.8|26412.8|213
1634284500000|2021-10-15 07:55:00|26447.8|26432.8|26445.3|26430.3|26452.8|26437.8|26437.8|26422.8|99
1634284800000|2021-10-15 08:00:00|26442.8|26427.8|26442.8|26427.8|26455.3|26440.3|26437.8|26422.8|64
1634285100000|2021-10-15 08:05:00|26447.8|26432.8|26442.8|26427.8|26447.8|26432.8|26437.8|26422.8|80
1634285400000|2021-10-15 08:10:00|26445.3|26430.3|26452.8|26437.8|26452.8|26437.8|26437.8|26422.8|133
1634285700000|2021-10-15 08:15:00|26447.8|26432.8|26457.8|26442.8|26457.8|26442.8|26442.8|26427.8|60
1634286000000|2021-10-15 08:20:00|26447.8|26432.8|26427.8|26412.8|26447.8|26432.8|26422.8|26407.8|161
1634286300000|2021-10-15 08:25:00|26425.3|26410.3|26427.8|26412.8|26437.8|26422.8|26415.3|26400.3|44
1634286600000|2021-10-15 08:30:00|26430.3|26415.3|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|74
1634286900000|2021-10-15 08:35:00|26430.3|26415.3|26445.3|26430.3|26447.8|26432.8|26427.8|26412.8|45
1634287200000|2021-10-15 08:40:00|26447.8|26432.8|26437.8|26422.8|26457.8|26442.8|26437.8|26422.8|115
1634287500000|2021-10-15 08:45:00|26440.3|26425.3|26452.8|26437.8|26457.8|26442.8|26437.8|26422.8|88
1634287800000|2021-10-15 08:50:00|26450.3|26435.3|26435.3|26420.3|26455.3|26440.3|26427.8|26412.8|39
1634288100000|2021-10-15 08:55:00|26437.8|26422.8|26432.8|26417.8|26447.8|26432.8|26432.8|26417.8|60
1634288400000|2021-10-15 09:00:00|26435.3|26420.3|26427.8|26412.8|26437.8|26422.8|26427.8|26412.8|57
1634288700000|2021-10-15 09:05:00|26432.8|26417.8|26425.3|26410.3|26432.8|26417.8|26422.8|26407.8|105
1634289000000|2021-10-15 09:10:00|26427.8|26412.8|26432.8|26417.8|26432.8|26417.8|26422.8|26407.8|123
1634289300000|2021-10-15 09:15:00|26430.3|26415.3|26425.3|26410.3|26437.8|26422.8|26422.8|26407.8|92
1634289600000|2021-10-15 09:20:00|26422.8|26407.8|26437.8|26422.8|26442.8|26427.8|26422.8|26407.8|49
1634289900000|2021-10-15 09:25:00|26440.3|26425.3|26437.8|26422.8|26442.8|26427.8|26435.3|26420.3|28
1634290200000|2021-10-15 09:30:00|26440.3|26425.3|26432.8|26417.8|26440.3|26425.3|26427.8|26412.8|35
1634290500000|2021-10-15 09:35:00|26430.3|26415.3|26447.8|26432.8|26452.8|26437.8|26430.3|26415.3|49
1634290800000|2021-10-15 09:40:00|26450.3|26435.3|26447.8|26432.8|26452.8|26437.8|26442.8|26427.8|45
1634291100000|2021-10-15 09:45:00|26445.3|26430.3|26442.8|26427.8|26447.8|26432.8|26437.8|26422.8|34
1634291400000|2021-10-15 09:50:00|26440.3|26425.3|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|135
1634291700000|2021-10-15 09:55:00|26435.3|26420.3|26432.8|26417.8|26442.8|26427.8|26430.3|26415.3|88
1634292000000|2021-10-15 10:00:00|26430.3|26415.3|26442.8|26427.8|26442.8|26427.8|26427.8|26412.8|41
1634292300000|2021-10-15 10:05:00|26445.3|26430.3|26447.8|26432.8|26447.8|26432.8|26442.8|26427.8|37
1634292600000|2021-10-15 10:10:00|26445.3|26430.3|26432.8|26417.8|26445.3|26430.3|26432.8|26417.8|112
1634292900000|2021-10-15 10:15:00|26435.3|26420.3|26430.3|26415.3|26442.8|26427.8|26422.8|26407.8|113
1634293200000|2021-10-15 10:20:00|26432.8|26417.8|26422.8|26407.8|26432.8|26417.8|26422.8|26407.8|45
1634293500000|2021-10-15 10:25:00|26425.3|26410.3|26417.8|26402.8|26427.8|26412.8|26417.8|26402.8|86
1634293800000|2021-10-15 10:30:00|26422.8|26407.8|26417.8|26402.8|26422.8|26407.8|26415.3|26400.3|66
1634294100000|2021-10-15 10:35:00|26420.3|26405.3|26402.8|26387.8|26420.3|26405.3|26402.8|26387.8|83
1634294400000|2021-10-15 10:40:00|26405.3|26390.3|26387.8|26372.8|26407.8|26392.8|26377.8|26362.8|186
1634294700000|2021-10-15 10:45:00|26385.3|26370.3|26372.8|26357.8|26392.8|26377.8|26372.8|26357.8|84
1634295000000|2021-10-15 10:50:00|26367.8|26352.8|26360.3|26345.3|26367.8|26352.8|26352.8|26337.8|118
1634295300000|2021-10-15 10:55:00|26362.8|26347.8|26357.8|26342.8|26367.8|26352.8|26352.8|26337.8|59
1634295600000|2021-10-15 11:00:00|26362.8|26347.8|26370.3|26355.3|26370.3|26355.3|26357.8|26342.8|67
1634295900000|2021-10-15 11:05:00|26367.8|26352.8|26362.8|26347.8|26372.8|26357.8|26357.8|26342.8|41
1634296200000|2021-10-15 11:10:00|26360.3|26345.3|26357.8|26342.8|26362.8|26347.8|26352.8|26337.8|51
1634296500000|2021-10-15 11:15:00|26362.8|26347.8|26390.3|26375.3|26392.8|26377.8|26362.8|26347.8|71
1634296800000|2021-10-15 11:20:00|26392.8|26377.8|26402.8|26387.8|26407.8|26392.8|26390.3|26375.3|58
1634297100000|2021-10-15 11:25:00|26407.8|26392.8|26405.3|26390.3|26410.3|26395.3|26397.8|26382.8|32
1634297400000|2021-10-15 11:30:00|26407.8|26392.8|26397.8|26382.8|26407.8|26392.8|26397.8|26382.8|14
1634297700000|2021-10-15 11:35:00|26400.3|26385.3|26407.8|26392.8|26407.8|26392.8|26400.3|26385.3|32
1634298000000|2021-10-15 11:40:00|26409.4|26394.4|26409.4|26394.4|26411.9|26396.9|26404.4|26389.4|9
1634298300000|2021-10-15 11:45:00|26411.9|26396.9|26404.4|26389.4|26414.4|26399.4|26404.4|26389.4|22
1634298600000|2021-10-15 11:50:00|26406.9|26391.9|26409.4|26394.4|26414.4|26399.4|26404.4|26389.4|27
1634298900000|2021-10-15 11:55:00|26406.9|26391.9|26406.9|26391.9|26406.9|26391.9|26399.4|26384.4|21
1634299200000|2021-10-15 12:00:00|26404.4|26389.4|26429.4|26414.4|26429.4|26414.4|26404.4|26389.4|107
1634299500000|2021-10-15 12:05:00|26431.9|26416.9|26431.9|26416.9|26434.4|26419.4|26429.4|26414.4|42
1634299800000|2021-10-15 12:10:00|26429.4|26414.4|26429.4|26414.4|26434.4|26419.4|26429.4|26414.4|34
1634300100000|2021-10-15 12:15:00|26431.9|26416.9|26429.4|26414.4|26434.4|26419.4|26424.4|26409.4|48
1634300400000|2021-10-15 12:20:00|26431.9|26416.9|26434.4|26419.4|26439.4|26424.4|26429.4|26414.4|66
1634300700000|2021-10-15 12:25:00|26436.9|26421.9|26429.4|26414.4|26439.4|26424.4|26424.4|26409.4|78
1634301000000|2021-10-15 12:30:00|26434.4|26419.4|26459.4|26444.4|26459.4|26444.4|26434.4|26419.4|161
1634301300000|2021-10-15 12:35:00|26464.4|26449.4|26479.4|26464.4|26479.4|26464.4|26459.4|26444.4|172
1634301600000|2021-10-15 12:40:00|26484.4|26469.4|26486.9|26471.9|26496.9|26481.9|26481.9|26466.9|250
1634301900000|2021-10-15 12:45:00|26489.4|26474.4|26479.4|26464.4|26489.4|26474.4|26469.4|26454.4|85
1634302200000|2021-10-15 12:50:00|26484.4|26469.4|26489.4|26474.4|26489.4|26474.4|26479.4|26464.4|112
1634302500000|2021-10-15 12:55:00|26486.9|26471.9|26491.9|26476.9|26499.4|26484.4|26479.4|26464.4|120
1634302800000|2021-10-15 13:00:00|26489.4|26474.4|26489.4|26474.4|26499.4|26484.4|26479.4|26464.4|85
1634303100000|2021-10-15 13:05:00|26486.9|26471.9|26489.4|26474.4|26489.4|26474.4|26474.4|26459.4|57
1634303400000|2021-10-15 13:10:00|26494.4|26479.4|26499.4|26484.4|26499.4|26484.4|26494.4|26479.4|92
1634303700000|2021-10-15 13:15:00|26494.4|26479.4|26494.4|26479.4|26494.4|26479.4|26489.4|26474.4|55
1634304000000|2021-10-15 13:20:00|26499.4|26484.4|26509.4|26494.4|26514.4|26499.4|26499.4|26484.4|131
1634304300000|2021-10-15 13:25:00|26504.4|26489.4|26494.4|26479.4|26509.4|26494.4|26494.4|26479.4|91
1634304600000|2021-10-15 13:30:00|26489.4|26474.4|26481.9|26466.9|26501.9|26486.9|26479.4|26464.4|172
1634304900000|2021-10-15 13:35:00|26484.4|26469.4|26494.4|26479.4|26504.4|26489.4|26484.4|26469.4|90
1634305200000|2021-10-15 13:40:00|26496.9|26481.9|26506.9|26491.9|26509.4|26494.4|26489.4|26474.4|102
1634305500000|2021-10-15 13:45:00|26509.4|26494.4|26509.4|26494.4|26514.4|26499.4|26494.4|26479.4|136
1634305800000|2021-10-15 13:50:00|26511.9|26496.9|26531.9|26516.9|26534.4|26519.4|26509.4|26494.4|148
1634306100000|2021-10-15 13:55:00|26529.4|26514.4|26559.4|26544.4|26559.4|26544.4|26529.4|26514.4|227
1634306400000|2021-10-15 14:00:00|26556.9|26541.9|26534.4|26519.4|26556.9|26541.9|26519.4|26504.4|315
1634306700000|2021-10-15 14:05:00|26536.9|26521.9|26534.4|26519.4|26554.4|26539.4|26534.4|26519.4|154
1634307000000|2021-10-15 14:10:00|26532.3|26517.3|26507.3|26492.3|26542.3|26527.3|26507.3|26492.3|194
1634307300000|2021-10-15 14:15:00|26509.8|26494.8|26499.8|26484.8|26517.3|26502.3|26497.3|26482.3|130
1634307600000|2021-10-15 14:20:00|26497.3|26482.3|26482.3|26467.3|26507.3|26492.3|26482.3|26467.3|162
1634307900000|2021-10-15 14:25:00|26477.3|26462.3|26442.3|26427.3|26477.3|26462.3|26437.3|26422.3|233
1634308200000|2021-10-15 14:30:00|26447.3|26432.3|26482.3|26467.3|26487.3|26472.3|26447.3|26432.3|220
1634308500000|2021-10-15 14:35:00|26484.8|26469.8|26479.8|26464.8|26487.3|26472.3|26467.3|26452.3|170
1634308800000|2021-10-15 14:40:00|26482.3|26467.3|26482.3|26467.3|26487.3|26472.3|26472.3|26457.3|106
1634309100000|2021-10-15 14:45:00|26479.8|26464.8|26477.3|26462.3|26484.8|26469.8|26472.3|26457.3|62
1634309400000|2021-10-15 14:50:00|26482.3|26467.3|26477.3|26462.3|26492.3|26477.3|26477.3|26462.3|117
1634309700000|2021-10-15 14:55:00|26472.3|26457.3|26487.3|26472.3|26492.3|26477.3|26472.3|26457.3|102
1634310000000|2021-10-15 15:00:00|26489.8|26474.8|26492.3|26477.3|26502.3|26487.3|26487.3|26472.3|155
1634310300000|2021-10-15 15:05:00|26489.8|26474.8|26497.3|26482.3|26504.8|26489.8|26482.3|26467.3|128
1634310600000|2021-10-15 15:10:00|26499.8|26484.8|26497.3|26482.3|26504.8|26489.8|26497.3|26482.3|75
1634310900000|2021-10-15 15:15:00|26494.8|26479.8|26502.3|26487.3|26507.3|26492.3|26492.3|26477.3|148
1634311200000|2021-10-15 15:20:00|26507.3|26492.3|26497.3|26482.3|26507.3|26492.3|26492.3|26477.3|168
1634311500000|2021-10-15 15:25:00|26494.8|26479.8|26487.3|26472.3|26497.3|26482.3|26477.3|26462.3|278
1634311800000|2021-10-15 15:30:00|26321.1|26306.1|26326.1|26311.1|26341.1|26326.1|26321.1|26306.1|409
1634312100000|2021-10-15 15:35:00|26328.6|26313.6|26341.1|26326.1|26341.1|26326.1|26321.1|26306.1|198
1634312400000|2021-10-15 15:40:00|26338.6|26323.6|26331.1|26316.1|26341.1|26326.1|26331.1|26316.1|32
1634312700000|2021-10-15 15:45:00|26328.6|26313.6|26341.1|26326.1|26341.1|26326.1|26326.1|26311.1|40
1634313000000|2021-10-15 15:50:00|26343.6|26323.6|26338.6|26318.6|26348.6|26323.6|26333.6|26313.6|167
1634313300000|2021-10-15 15:55:00|26343.6|26323.6|26338.6|26318.6|26343.6|26323.6|26333.6|26313.6|122
1634313600000|2021-10-15 16:00:00|26343.6|26313.6|26348.6|26323.6|26348.6|26328.6|26338.6|26313.6|19
1634313900000|2021-10-15 16:05:00|26343.6|26328.6|26348.6|26323.6|26348.6|26328.6|26338.6|26318.6|13
1634314200000|2021-10-15 16:10:00|26343.6|26318.6|26343.6|26323.6|26348.6|26323.6|26338.6|26318.6|31
1634314500000|2021-10-15 16:15:00|||||||||2
1634314800000|2021-10-15 16:20:00|26338.6|26318.6|26338.6|26313.6|26338.6|26318.6|26333.6|26308.6|22
1634315100000|2021-10-15 16:25:00|26333.6|26308.6|26338.6|26318.6|26338.6|26318.6|26333.6|26308.6|24
1634315400000|2021-10-15 16:30:00|26333.6|26313.6|26333.6|26313.6|26338.6|26318.6|26333.6|26313.6|17
1634315700000|2021-10-15 16:35:00|26338.6|26318.6|26343.6|26318.6|26343.6|26323.6|26333.6|26313.6|9
1634316000000|2021-10-15 16:40:00|26348.6|26323.6|26353.6|26333.6|26353.6|26333.6|26343.6|26318.6|9
1634316300000|2021-10-15 16:45:00|26348.6|26328.6|26348.6|26328.6|26348.6|26328.6|26348.6|26323.6|36
1634316600000|2021-10-15 16:50:00||26323.6||26328.6||26328.6||26323.6|9
1634316900000|2021-10-15 16:55:00|26353.6|26333.6|26353.6|26328.6|26353.6|26333.6|26348.6|26328.6|8
1634317200000|2021-10-15 17:00:00|26348.6|26333.6|26348.6|26328.6|26353.6|26333.6|26343.6|26323.6|16
1634317500000|2021-10-15 17:05:00|26353.6|26333.6|26353.6|26333.6|26358.6|26333.6|26353.6|26328.6|7
1634317800000|2021-10-15 17:10:00|26348.6|26328.6|26348.6|26323.6|26353.6|26333.6|26343.6|26323.6|10
1634318100000|2021-10-15 17:15:00|26343.6|26328.6|26348.6|26323.6|26348.6|26328.6|26343.6|26323.6|7
1634318400000|2021-10-15 17:20:00|26343.6|26318.6|26343.6|26323.6|26348.6|26323.6|26343.6|26318.6|2
1634318700000|2021-10-15 17:25:00|26348.6|26318.6|26338.6|26318.6|26348.6|26318.6|26338.6|26318.6|3
1634319000000|2021-10-15 17:30:00|26343.6|26323.6|26348.6|26328.6|26348.6|26328.6|26343.6|26318.6|5
1634319600000|2021-10-15 17:40:00|26343.6|26323.6|26348.6|26328.6|26348.6|26328.6|26343.6|26323.6|6
1634319900000|2021-10-15 17:45:00|26343.6|26323.6|26353.6|26333.6|26353.6|26333.6|26343.6|26323.6|13
1634320200000|2021-10-15 17:50:00|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|3
1634320500000|2021-10-15 17:55:00|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|7
1634320800000|2021-10-15 18:00:00|26358.6|26338.6|26373.6|26348.6|26373.6|26348.6|26358.6|26338.6|21
1634321100000|2021-10-15 18:05:00|26368.6|26343.6|26368.6|26348.6|26368.6|26348.6|26363.6|26343.6|1
1634321700000|2021-10-15 18:15:00|26363.6|26343.6|26368.6|26348.6|26368.6|26348.6|26363.6|26343.6|22
1634322000000|2021-10-15 18:20:00|||||||||2
1634322300000|2021-10-15 18:25:00|26373.6|26353.6|26366.1|26351.1|26373.6|26353.6|26366.1|26343.6|33
1634322600000|2021-10-15 18:30:00|26368.6|26353.6|26363.6|26348.6|26371.1|26356.1|26361.1|26346.1|4
1634322900000|2021-10-15 18:35:00|26361.1|26346.1|26366.1|26351.1|26366.1|26351.1|26358.6|26343.6|7
1634323200000|2021-10-15 18:40:00|26363.6|26348.6|26363.6|26348.6|26363.6|26348.6|26356.1|26341.1|2
1634323500000|2021-10-15 18:45:00|26361.1|26346.1|26361.1|26346.1|26361.1|26346.1|26356.1|26341.1|3
1634323800000|2021-10-15 18:50:00|26358.6|26343.6|26361.1|26346.1|26361.1|26346.1|26358.6|26343.6|2
1634324100000|2021-10-15 18:55:00|26363.6|26348.6|26366.1|26351.1|26366.1|26351.1|26363.6|26348.6|1
1634324400000|2021-10-15 19:00:00|26363.6|26348.6|26351.1|26336.1|26363.6|26348.6|26351.1|26336.1|4
1634324700000|2021-10-15 19:05:00|26356.1|26341.1|26338.6|26323.6|26356.1|26341.1|26336.1|26321.1|22
1634325000000|2021-10-15 19:10:00|26341.1|26326.1|26351.1|26336.1|26351.1|26336.1|26341.1|26326.1|3
1634325300000|2021-10-15 19:15:00|26353.6|26338.6|26353.6|26338.6|26361.1|26346.1|26348.6|26333.6|3
1634325600000|2021-10-15 19:20:00|26356.1|26341.1|26353.6|26338.6|26356.1|26341.1|26351.1|26336.1|6
1634325900000|2021-10-15 19:25:00|26356.1|26341.1|26351.1|26336.1|26363.6|26348.6|26351.1|26336.1|17
1634326200000|2021-10-15 19:30:00|26348.6|26333.6|26361.1|26346.1|26366.1|26351.1|26348.6|26333.6|71
1634326500000|2021-10-15 19:35:00|26366.1|26351.1|26376.1|26361.1|26381.1|26366.1|26366.1|26351.1|41
1634326800000|2021-10-15 19:40:00|26373.6|26358.6|26373.6|26358.6|26376.1|26361.1|26371.1|26356.1|12
1634327100000|2021-10-15 19:45:00|26371.1|26356.1|26366.1|26351.1|26378.6|26363.6|26366.1|26351.1|11
1634327400000|2021-10-15 19:50:00|26368.6|26353.6|26361.1|26346.1|26371.1|26356.1|26358.6|26343.6|19
1634327700000|2021-10-15 19:55:00|26358.6|26343.6|26381.1|26366.1|26381.1|26366.1|26358.6|26343.6|30
1634328000000|2021-10-15 20:00:00|26392.6|26352.6|26399.4|26359.4|26408.1|26368.1|26387.5|26347.5|0
1634328300000|2021-10-15 20:05:00|26399.1|26359.1|26401.1|26361.1|26402.4|26362.4|26395|26355|0
1634328600000|2021-10-15 20:10:00|26401.4|26361.4|26398|26358|26402.4|26362.4|26398|26358|0
1634328900000|2021-10-15 20:15:00|26398.3|26358.3|26401.1|26361.1|26401.1|26361.1|26398|26358|0
1634329200000|2021-10-15 20:20:00|26400.9|26360.9|26401.1|26361.1|26402.4|26362.4|26399.8|26359.8|0
1634329500000|2021-10-15 20:25:00|26401|26361|26402.4|26362.4|26404.2|26364.2|26399.8|26359.8|0
1634329800000|2021-10-15 20:30:00|26402.2|26362.2|26404.2|26364.2|26405.5|26365.5|26399.8|26359.8|0
1634330100000|2021-10-15 20:35:00|26404.5|26364.5|26406.8|26366.8|26408.6|26368.6|26404.5|26364.5|0
1634330400000|2021-10-15 20:40:00|26407.1|26367.1|26409.9|26369.9|26409.9|26369.9|26407.1|26367.1|0
1634330700000|2021-10-15 20:45:00|26409.7|26369.7|26405.5|26365.5|26409.9|26369.9|26405.5|26365.5|0
1634331000000|2021-10-15 20:50:00|26405.8|26365.8|26402.4|26362.4|26408.6|26368.6|26402.4|26362.4|0
1634331300000|2021-10-15 20:55:00|26402.7|26362.7|26409|26369|26410.6|26370.6|26402.7|26362.7|0
1634508000000|2021-10-17 22:00:00|26433.3|26393.3|26419.9|26379.9|26433.4|26393.4|26401.9|26361.9|0
1634508300000|2021-10-17 22:05:00|26420.1|26380.1|26410.9|26370.9|26421.2|26381.2|26410.3|26370.3|0
1634508600000|2021-10-17 22:10:00|26410.8|26370.8|26404.6|26364.6|26414.7|26374.7|26404.6|26364.6|0
1634508900000|2021-10-17 22:15:00|26404.7|26364.7|26401.5|26361.5|26405.9|26365.9|26397.1|26357.1|0
1634509200000|2021-10-17 22:20:00|26401.2|26361.2|26395.8|26355.8|26405.9|26365.9|26377.7|26337.7|0
1634509500000|2021-10-17 22:25:00|26395.6|26355.6|26391.8|26351.8|26398.9|26358.9|26383.3|26343.3|0
1634509800000|2021-10-17 22:30:00|26392.1|26352.1|26368|26328|26393.1|26353.1|26365.5|26325.5|0
1634510100000|2021-10-17 22:35:00|26368.2|26328.2|26375.5|26335.5|26378.6|26338.6|26362.4|26322.4|0
1634510400000|2021-10-17 22:40:00|26375.7|26335.7|26375.5|26335.5|26379.9|26339.9|26372.4|26332.4|0
1634510700000|2021-10-17 22:45:00|26375.3|26335.3|26374.2|26334.2|26375.3|26335.3|26368|26328|0
1634511000000|2021-10-17 22:50:00|26374.5|26334.5|26374.2|26334.2|26376.8|26336.8|26372.4|26332.4|0
1634511300000|2021-10-17 22:55:00|26374.5|26334.5|26378.6|26338.6|26379.9|26339.9|26374.2|26334.2|0
1634511600000|2021-10-17 23:00:00|26378.8|26338.8|26371.1|26331.1|26379.9|26339.9|26366.7|26326.7|0
1634511900000|2021-10-17 23:05:00|26371|26331|26385.6|26345.6|26385.6|26345.6|26369.9|26329.9|0
1634512200000|2021-10-17 23:10:00|26385.5|26345.5|26384.3|26344.3|26385.6|26345.6|26378.6|26338.6|0
1634512500000|2021-10-17 23:15:00|26384.6|26344.6|26376.8|26336.8|26385.6|26345.6|26376.8|26336.8|0
1634512800000|2021-10-17 23:20:00|26376.6|26336.6|26378.6|26338.6|26380.6|26340.6|26372.4|26332.4|0
1634513100000|2021-10-17 23:25:00|26378.8|26338.8|26372.4|26332.4|26379.9|26339.9|26359.3|26319.3|0
1634513400000|2021-10-17 23:30:00|26372.7|26332.7|26362.4|26322.4|26374.2|26334.2|26354.9|26314.9|0
1634513700000|2021-10-17 23:35:00|26362.6|26322.6|26352.3|26312.3|26366.7|26326.7|26352.3|26312.3|0
1634514000000|2021-10-17 23:40:00|26352.4|26312.4|26359.1|26319.1|26362.2|26322.2|26352.1|26312.1|0
1634514300000|2021-10-17 23:45:00|26358.9|26318.9|26343.3|26303.3|26359.1|26319.1|26341.5|26301.5|0
1634514600000|2021-10-17 23:50:00|26343.4|26303.4|26345.9|26305.9|26352.1|26312.1|26343.3|26303.3|0
1634514900000|2021-10-17 23:55:00|26345.6|26305.6|26343.3|26303.3|26349|26309|26343.3|26303.3|0
1634515200000|2021-10-18 00:00:00|26343.8|26303.8|26338.1|26298.1|26345.9|26305.9|26327.5|26287.5|0
1634515500000|2021-10-18 00:05:00|26338.2|26298.2|26352.5|26312.5|26353.8|26313.8|26335.6|26295.6|0
1634515800000|2021-10-18 00:10:00|26352.4|26312.4|26348.2|26308.2|26352.5|26312.5|26339.4|26299.4|0
1634516100000|2021-10-18 00:15:00|26342.9|26302.9|26333.8|26293.8|26342.9|26302.9|26324.2|26284.2|0
1634516400000|2021-10-18 00:20:00|26333.9|26293.9|26354.3|26314.3|26357.7|26317.7|26333.5|26293.5|0
1634516700000|2021-10-18 00:25:00|26354.4|26314.4|26349.5|26309.5|26360.4|26320.4|26345.3|26305.3|0
1634517000000|2021-10-18 00:30:00|26348.9|26308.9|26358.4|26318.4|26360.5|26320.5|26342.3|26302.3|0
1634517300000|2021-10-18 00:35:00|26359.4|26319.4|26364.5|26324.5|26368.6|26328.6|26359.4|26319.4|0
1634517600000|2021-10-18 00:40:00|26364.6|26324.6|26376.6|26336.6|26379.9|26339.9|26362.7|26322.7|0
1634517900000|2021-10-18 00:45:00|26376.4|26336.4|26362|26322|26376.6|26336.6|26361.8|26321.8|0
1634518200000|2021-10-18 00:50:00|26361.8|26321.8|26386.9|26346.9|26393|26353|26361.8|26321.8|0
1634518500000|2021-10-18 00:55:00|26386.8|26346.8|26362.2|26322.2|26386.8|26346.8|26359.4|26319.4|0
1634518800000|2021-10-18 01:00:00|26362|26322|26356.6|26316.6|26365.2|26325.2|26343.1|26303.1|0
1634519100000|2021-10-18 01:05:00|26357.1|26317.1|26368.6|26328.6|26371.8|26331.8|26350.2|26310.2|0
1634519400000|2021-10-18 01:10:00|26368.7|26328.7|26353.1|26313.1|26370|26330|26342.1|26302.1|0
1634519700000|2021-10-18 01:15:00|26353|26313|26353.8|26313.8|26362.7|26322.7|26347.4|26307.4|0
1634520000000|2021-10-18 01:20:00|26354.3|26314.3|26362.8|26322.8|26364.4|26324.4|26354.3|26314.3|0
1634520300000|2021-10-18 01:25:00|26362.7|26322.7|26355|26315|26362.8|26322.8|26353.6|26313.6|0
1634520600000|2021-10-18 01:30:00|26354.5|26314.5|26343.2|26303.2|26356.8|26316.8|26338.5|26298.5|0
1634520900000|2021-10-18 01:35:00|26342.7|26302.7|26336.1|26296.1|26345.3|26305.3|26333|26293|0
1634521200000|2021-10-18 01:40:00|26336|26296|26335.4|26295.4|26345.1|26305.1|26332.5|26292.5|0
1634521500000|2021-10-18 01:45:00|26335.6|26295.6|26338.6|26298.6|26341.6|26301.6|26323.1|26283.1|0
1634521800000|2021-10-18 01:50:00|26338.5|26298.5|26351|26311|26354.1|26314.1|26335.5|26295.5|0
1634522100000|2021-10-18 01:55:00|26350.8|26310.8|26359.9|26319.9|26363|26323|26349.4|26309.4|0
1634522400000|2021-10-18 02:00:00|26359.7|26319.7|26366.7|26326.7|26368.2|26328.2|26347.7|26307.7|0
1634522700000|2021-10-18 02:05:00|26367.2|26327.2|26369.6|26329.6|26372.6|26332.6|26362.2|26322.2|0
1634523000000|2021-10-18 02:10:00|26369.1|26329.1|26369.7|26329.7|26374.1|26334.1|26362.3|26322.3|0
1634523300000|2021-10-18 02:15:00|26369.6|26329.6|26367.8|26327.8|26377.1|26337.1|26367.8|26327.8|0
1634523600000|2021-10-18 02:20:00|26367.2|26327.2|26371.2|26331.2|26371.4|26331.4|26363.1|26323.1|0
1634523900000|2021-10-18 02:25:00|26371.3|26331.3|26372.9|26332.9|26374.6|26334.6|26369.6|26329.6|0
1634524200000|2021-10-18 02:30:00|26373.4|26333.4|26374.8|26334.8|26377.8|26337.8|26363.9|26323.9|0
1634524500000|2021-10-18 02:35:00|26374.6|26334.6|26368.6|26328.6|26374.7|26334.7|26368.4|26328.4|0
1634524800000|2021-10-18 02:40:00|26368.7|26328.7|26368.4|26328.4|26371.5|26331.5|26364|26324|0
1634525100000|2021-10-18 02:45:00|26368.2|26328.2|26368.6|26328.6|26371.4|26331.4|26365.5|26325.5|0
1634525400000|2021-10-18 02:50:00|26368.4|26328.4|26374.5|26334.5|26374.5|26334.5|26368.4|26328.4|0
1634525700000|2021-10-18 02:55:00|26374.3|26334.3|26372.7|26332.7|26374.5|26334.5|26365.1|26325.1|0
1634526000000|2021-10-18 03:00:00|26372.8|26332.8|26374.3|26334.3|26377.3|26337.3|26366.5|26326.5|0
1634526300000|2021-10-18 03:05:00|26374.1|26334.1|26377.3|26337.3|26377.3|26337.3|26365.3|26325.3|0
1634526600000|2021-10-18 03:10:00|26376.2|26336.2|26374.3|26334.3|26376.2|26336.2|26371.4|26331.4|0
1634526900000|2021-10-18 03:15:00|26374.1|26334.1|26372.7|26332.7|26374.3|26334.3|26368.2|26328.2|0
1634527200000|2021-10-18 03:20:00|26372.6|26332.6|26368.1|26328.1|26374.3|26334.3|26365.3|26325.3|0
1634527500000|2021-10-18 03:25:00|26368|26328|26368.2|26328.2|26369.5|26329.5|26362|26322|0
1634527800000|2021-10-18 03:30:00|26368.1|26328.1|26375.5|26335.5|26377.1|26337.1|26365.1|26325.1|0
1634528100000|2021-10-18 03:35:00|26375|26335|26376.9|26336.9|26377.1|26337.1|26371.2|26331.2|0
1634528400000|2021-10-18 03:40:00|26376.4|26336.4|26371.2|26331.2|26376.9|26336.9|26368.2|26328.2|0
1634528700000|2021-10-18 03:45:00|26371.4|26331.4|26368.1|26328.1|26374.3|26334.3|26368|26328|0
1634529000000|2021-10-18 03:50:00|26367.9|26327.9|26367.8|26327.8|26367.9|26327.9|26364.8|26324.8|0
1634529300000|2021-10-18 03:55:00|26367.6|26327.6|26364.8|26324.8|26367.9|26327.9|26361.8|26321.8|0
1634529600000|2021-10-18 04:00:00|26364.3|26324.3|26358.4|26318.4|26365|26325|26355.6|26315.6|0
1634529900000|2021-10-18 04:05:00|26358.1|26318.1|26352.8|26312.8|26358.4|26318.4|26349.4|26309.4|0
1634530200000|2021-10-18 04:10:00|26352.7|26312.7|26352.7|26312.7|26352.8|26312.8|26352.5|26312.5|0
1634530500000|2021-10-18 04:15:00|26352.5|26312.5|26355.9|26315.9|26355.9|26315.9|26352.4|26312.4|0
1634530800000|2021-10-18 04:20:00|26355.8|26315.8|26352.5|26312.5|26355.9|26315.9|26350.9|26310.9|0
1634531100000|2021-10-18 04:25:00|26352.3|26312.3|26352.2|26312.2|26352.7|26312.7|26349.5|26309.5|0
1634531400000|2021-10-18 04:30:00|26352.3|26312.3|26355.4|26315.4|26358.7|26318.7|26352.3|26312.3|0
1634531700000|2021-10-18 04:35:00|26355.3|26315.3|26358.2|26318.2|26361.5|26321.5|26355.3|26315.3|0
1634532000000|2021-10-18 04:40:00|26358.1|26318.1|26361|26321|26361.2|26321.2|26357.9|26317.9|0
1634532300000|2021-10-18 04:45:00|26360.9|26320.9|26360.7|26320.7|26361|26321|26359.1|26319.1|0
1634532600000|2021-10-18 04:50:00|26360.9|26320.9|26360.9|26320.9|26365.4|26325.4|26357.6|26317.6|0
1634532900000|2021-10-18 04:55:00|26361|26321|26343|26303|26363.7|26323.7|26342.8|26302.8|0
1634533200000|2021-10-18 05:00:00|26343.1|26303.1|26357.9|26317.9|26358|26318|26343.1|26303.1|0
1634533500000|2021-10-18 05:05:00|26355.1|26315.1|26354.8|26314.8|26355.3|26315.3|26349.1|26309.1|0
1634533800000|2021-10-18 05:10:00|26354.9|26314.9|26357.3|26317.3|26358.1|26318.1|26351.5|26311.5|0
1634534100000|2021-10-18 05:15:00|26356.2|26316.2|26360.5|26320.5|26363.5|26323.5|26351.4|26311.4|0
1634534400000|2021-10-18 05:20:00|26359.5|26319.5|26358.1|26318.1|26359.5|26319.5|26351.9|26311.9|0
1634534700000|2021-10-18 05:25:00|26357.9|26317.9|26349.5|26309.5|26358.2|26318.2|26349.5|26309.5|0
1634535000000|2021-10-18 05:30:00|26349.4|26309.4|26343.7|26303.7|26349.5|26309.5|26340.2|26300.2|0
1634535300000|2021-10-18 05:35:00|26343.6|26303.6|26349.2|26309.2|26349.4|26309.4|26343.1|26303.1|0
1634535600000|2021-10-18 05:40:00|26349.3|26309.3|26351.8|26311.8|26355|26315|26349.2|26309.2|0
1634535900000|2021-10-18 05:45:00|26352.9|26312.9|26351.5|26311.5|26354.8|26314.8|26348.7|26308.7|0
1634536200000|2021-10-18 05:50:00|26351.6|26311.6|26348.9|26308.9|26354.5|26314.5|26347.2|26307.2|0
1634536500000|2021-10-18 05:55:00|26349.4|26309.4|26348.9|26308.9|26354.8|26314.8|26348.9|26308.9|0
1634536800000|2021-10-18 06:00:00|26346.8|26306.8|26288.6|26273.6|26346.8|26311.1|26288.6|26273.6|57
1634537100000|2021-10-18 06:05:00|26286.1|26271.1|26276.1|26261.1|26286.1|26271.1|26276.1|26261.1|17
1634537400000|2021-10-18 06:10:00|26278.6|26263.6|26263.6|26248.6|26281.1|26266.1|26258.6|26243.6|15
1634537700000|2021-10-18 06:15:00|26266.1|26251.1|26263.6|26248.6|26268.6|26253.6|26256.1|26241.1|24
1634538000000|2021-10-18 06:20:00|26266.1|26251.1|26283.6|26268.6|26283.6|26268.6|26263.6|26248.6|10
1634538300000|2021-10-18 06:25:00|26281.1|26266.1|26278.6|26263.6|26291.1|26276.1|26273.6|26258.6|38
1634538600000|2021-10-18 06:30:00|26281.1|26266.1|26276.1|26261.1|26293.6|26278.6|26273.6|26258.6|18
1634538900000|2021-10-18 06:35:00|26273.6|26258.6|26271.1|26256.1|26276.1|26261.1|26263.6|26248.6|14
1634539200000|2021-10-18 06:40:00|26268.6|26253.6|26266.1|26251.1|26271.1|26256.1|26261.1|26246.1|8
1634539500000|2021-10-18 06:45:00|26268.6|26253.6|26266.1|26251.1|26273.6|26258.6|26263.6|26248.6|33
1634539800000|2021-10-18 06:50:00|26268.6|26253.6|26286.1|26271.1|26286.1|26271.1|26266.1|26251.1|9
1634540100000|2021-10-18 06:55:00|26288.6|26273.6|26303.6|26288.6|26306.1|26291.1|26286.1|26271.1|85
1634540400000|2021-10-18 07:00:00|26306.1|26291.1|26343.6|26328.6|26361.1|26346.1|26283.6|26268.6|612
1634540700000|2021-10-18 07:05:00|26346.1|26331.1|26341.1|26326.1|26368.6|26353.6|26333.6|26318.6|342
1634541000000|2021-10-18 07:10:00|26338.6|26323.6|26346.1|26331.1|26366.1|26351.1|26326.1|26311.1|235
1634541300000|2021-10-18 07:15:00|26341.1|26326.1|26316.1|26301.1|26351.1|26336.1|26316.1|26301.1|237
1634541600000|2021-10-18 07:20:00|26321.1|26306.1|26276.1|26261.1|26321.1|26306.1|26258.6|26243.6|458
1634541900000|2021-10-18 07:25:00|26281.1|26266.1|26303.6|26288.6|26326.1|26311.1|26281.1|26266.1|303
1634542200000|2021-10-18 07:30:00|26306.1|26291.1|26296.1|26281.1|26313.6|26298.6|26281.1|26266.1|237
1634542500000|2021-10-18 07:35:00|26298.6|26283.6|26286.1|26271.1|26306.1|26291.1|26286.1|26271.1|184
1634542800000|2021-10-18 07:40:00|26281.1|26266.1|26281.1|26266.1|26296.1|26281.1|26281.1|26266.1|178
1634543100000|2021-10-18 07:45:00|26276.1|26261.1|26293.6|26278.6|26296.1|26281.1|26276.1|26261.1|153
1634543400000|2021-10-18 07:50:00|26291.1|26276.1|26324|26309|26324|26309|26281.1|26266.1|86
1634543700000|2021-10-18 07:55:00|26324.7|26309.7|26331.8|26316.8|26356.8|26341.8|26324.7|26309.7|134
1634544000000|2021-10-18 08:00:00|26329.3|26314.3|26346.8|26331.8|26354.3|26339.3|26321.8|26306.8|108
1634544300000|2021-10-18 08:05:00|26341.8|26326.8|26346.8|26331.8|26351.8|26336.8|26326.8|26311.8|94
1634544600000|2021-10-18 08:10:00|26349.3|26334.3|26351.8|26336.8|26361.8|26346.8|26336.8|26321.8|108
1634544900000|2021-10-18 08:15:00|26349.3|26334.3|26336.8|26321.8|26351.8|26336.8|26326.8|26311.8|67
1634545200000|2021-10-18 08:20:00|26341.8|26326.8|26346.8|26331.8|26366.8|26351.8|26331.8|26316.8|90
1634545500000|2021-10-18 08:25:00|26341.8|26326.8|26341.8|26326.8|26351.8|26336.8|26331.8|26316.8|96
1634545800000|2021-10-18 08:30:00|26339.3|26324.3|26339.3|26324.3|26349.3|26334.3|26331.8|26316.8|102
1634546100000|2021-10-18 08:35:00|26341.8|26326.8|26331.8|26316.8|26346.8|26331.8|26324.3|26309.3|94
1634546400000|2021-10-18 08:40:00|26326.8|26311.8|26331.8|26316.8|26339.3|26324.3|26321.8|26306.8|110
1634546700000|2021-10-18 08:45:00|26329.3|26314.3|26326.8|26311.8|26341.8|26326.8|26321.8|26306.8|103
1634547000000|2021-10-18 08:50:00|26324.3|26309.3|26326.8|26311.8|26336.8|26321.8|26311.8|26296.8|109
1634547300000|2021-10-18 08:55:00|26329.3|26314.3|26326.8|26311.8|26336.8|26321.8|26324.3|26309.3|60
1634547600000|2021-10-18 09:00:00|26321.8|26306.8|26296.8|26281.8|26326.8|26311.8|26296.8|26281.8|89
1634547900000|2021-10-18 09:05:00|26301.8|26286.8|26301.8|26286.8|26316.8|26301.8|26296.8|26281.8|170
1634548200000|2021-10-18 09:10:00|26299.3|26284.3|26291.8|26276.8|26299.3|26284.3|26291.8|26276.8|84
1634548500000|2021-10-18 09:15:00|26286.8|26271.8|26309.3|26294.3|26311.8|26296.8|26286.8|26271.8|148
1634548800000|2021-10-18 09:20:00|26306.8|26291.8|26311.8|26296.8|26331.8|26316.8|26306.8|26291.8|80
1634549100000|2021-10-18 09:25:00|26309.3|26294.3|26326.8|26311.8|26331.8|26316.8|26306.8|26291.8|66
1634549400000|2021-10-18 09:30:00|26329.3|26314.3|26296.8|26281.8|26329.3|26314.3|26291.8|26276.8|121
1634549700000|2021-10-18 09:35:00|26291.8|26276.8|26271.8|26256.8|26296.8|26281.8|26271.8|26256.8|165
1634550000000|2021-10-18 09:40:00|26269.3|26254.3|26276.8|26261.8|26286.8|26271.8|26266.8|26251.8|95
1634550300000|2021-10-18 09:45:00|26279.3|26264.3|26276.8|26261.8|26286.8|26271.8|26271.8|26256.8|83
1634550600000|2021-10-18 09:50:00|26281.8|26266.8|26284.3|26269.3|26291.8|26276.8|26281.8|26266.8|39
1634550900000|2021-10-18 09:55:00|26281.8|26266.8|26276.8|26261.8|26286.8|26271.8|26271.8|26256.8|40
1634551200000|2021-10-18 10:00:00|26274.3|26259.3|26286.8|26271.8|26291.8|26276.8|26266.8|26251.8|94
1634551500000|2021-10-18 10:05:00|26291.8|26276.8|26276.8|26261.8|26291.8|26276.8|26266.8|26251.8|101
1634551800000|2021-10-18 10:10:00|26274.3|26259.3|26249.3|26234.3|26276.8|26261.8|26246.8|26231.8|285
1634552100000|2021-10-18 10:15:00|26246.8|26231.8|26246.8|26231.8|26251.8|26236.8|26236.8|26221.8|92
1634552400000|2021-10-18 10:20:00|26249.3|26234.3|26246.8|26231.8|26261.8|26246.8|26246.8|26231.8|97
1634552700000|2021-10-18 10:25:00|26249.3|26234.3|26256.8|26241.8|26256.8|26241.8|26246.8|26231.8|31
1634553000000|2021-10-18 10:30:00|26254.3|26239.3|26256.8|26241.8|26266.8|26251.8|26251.8|26236.8|85
1634553300000|2021-10-18 10:35:00|26254.3|26239.3|26256.8|26241.8|26261.8|26246.8|26251.8|26236.8|48
1634553600000|2021-10-18 10:40:00|26254.3|26239.3|26266.8|26251.8|26271.8|26256.8|26251.8|26236.8|91
1634553900000|2021-10-18 10:45:00|26264.3|26249.3|26241.8|26226.8|26264.3|26249.3|26241.8|26226.8|42
1634554200000|2021-10-18 10:50:00|26236.8|26221.8|26241.8|26226.8|26249.3|26234.3|26231.8|26216.8|54
1634554500000|2021-10-18 10:55:00|26244.3|26229.3|26251.8|26236.8|26256.8|26241.8|26239.3|26224.3|533
1634554800000|2021-10-18 11:00:00|26254.3|26239.3|26266.8|26251.8|26266.8|26251.8|26251.8|26236.8|47
1634555100000|2021-10-18 11:05:00|26264.3|26249.3|26281.8|26266.8|26281.8|26266.8|26251.8|26236.8|73
1634555400000|2021-10-18 11:10:00|26276.8|26261.8|26279.3|26264.3|26281.8|26266.8|26261.8|26246.8|54
1634555700000|2021-10-18 11:15:00|26276.8|26261.8|26281.8|26266.8|26286.8|26271.8|26276.8|26261.8|38
1634556000000|2021-10-18 11:20:00|26284.3|26269.3|26286.8|26271.8|26286.8|26271.8|26276.8|26261.8|41
1634556300000|2021-10-18 11:25:00|26284.3|26269.3|26306.8|26291.8|26306.8|26291.8|26276.8|26261.8|103
1634556600000|2021-10-18 11:30:00|26309.3|26294.3|26276.8|26261.8|26311.8|26296.8|26276.8|26261.8|114
1634556900000|2021-10-18 11:35:00|26281.8|26266.8|26271.8|26256.8|26286.8|26271.8|26269.3|26254.3|80
1634557200000|2021-10-18 11:40:00|26273.6|26258.6|26273.6|26258.6|26278.6|26263.6|26268.6|26253.6|50
1634557500000|2021-10-18 11:45:00|26271.1|26256.1|26276.1|26261.1|26278.6|26263.6|26268.6|26253.6|29
1634557800000|2021-10-18 11:50:00|26273.6|26258.6|26283.6|26268.6|26283.6|26268.6|26271.1|26256.1|17
1634558100000|2021-10-18 11:55:00|26278.6|26263.6|26273.6|26258.6|26278.6|26263.6|26266.1|26251.1|43
1634558400000|2021-10-18 12:00:00|26263.6|26248.6|26218.6|26203.6|26263.6|26248.6|26203.6|26188.6|478
1634558700000|2021-10-18 12:05:00|26223.6|26208.6|26258.6|26243.6|26258.6|26243.6|26223.6|26208.6|156
1634559000000|2021-10-18 12:10:00|26253.6|26238.6|26236.1|26221.1|26253.6|26238.6|26233.6|26218.6|62
1634559300000|2021-10-18 12:15:00|26233.6|26218.6|26246.1|26231.1|26248.6|26233.6|26233.6|26218.6|73
1634559600000|2021-10-18 12:20:00|26243.6|26228.6|26231.1|26216.1|26248.6|26233.6|26223.6|26208.6|47
1634559900000|2021-10-18 12:25:00|26228.6|26213.6|26238.6|26223.6|26243.6|26228.6|26228.6|26213.6|116
1634560200000|2021-10-18 12:30:00|26241.1|26226.1|26238.6|26223.6|26243.6|26228.6|26228.6|26213.6|49
1634560500000|2021-10-18 12:35:00|26241.1|26226.1|26243.6|26228.6|26243.6|26228.6|26231.1|26216.1|34
1634560800000|2021-10-18 12:40:00|26241.1|26226.1|26243.6|26228.6|26243.6|26228.6|26231.1|26216.1|35
1634561100000|2021-10-18 12:45:00|26238.6|26223.6|26233.6|26218.6|26248.6|26233.6|26223.6|26208.6|65
1634561400000|2021-10-18 12:50:00|26238.6|26223.6|26208.6|26193.6|26238.6|26223.6|26198.6|26183.6|204
1634561700000|2021-10-18 12:55:00|26203.6|26188.6|26218.6|26203.6|26218.6|26203.6|26198.6|26183.6|71
1634562000000|2021-10-18 13:00:00|26213.6|26198.6|26238.6|26223.6|26248.6|26233.6|26213.6|26198.6|204
1634562300000|2021-10-18 13:05:00|26236.1|26221.1|26223.6|26208.6|26238.6|26223.6|26223.6|26208.6|29
1634562600000|2021-10-18 13:10:00|26226.1|26211.1|26213.6|26198.6|26228.6|26213.6|26208.6|26193.6|63
1634562900000|2021-10-18 13:15:00|26216.1|26201.1|26203.6|26188.6|26218.6|26203.6|26198.6|26183.6|159
1634563200000|2021-10-18 13:20:00|26208.6|26193.6|26208.6|26193.6|26208.6|26193.6|26198.6|26183.6|80
1634563500000|2021-10-18 13:25:00|26206.1|26191.1|26218.6|26203.6|26223.6|26208.6|26206.1|26191.1|47
1634563800000|2021-10-18 13:30:00|26221.1|26206.1|26188.6|26173.6|26223.6|26208.6|26188.6|26173.6|295
1634564100000|2021-10-18 13:35:00|26183.6|26168.6|26183.6|26168.6|26186.1|26171.1|26163.6|26148.6|193
1634564400000|2021-10-18 13:40:00|26181.1|26166.1|26223.6|26208.6|26228.6|26213.6|26178.6|26163.6|96
1634564700000|2021-10-18 13:45:00|26228.6|26213.6|26233.6|26218.6|26248.6|26233.6|26208.6|26193.6|211
1634565000000|2021-10-18 13:50:00|26238.6|26223.6|26223.6|26208.6|26243.6|26228.6|26213.6|26198.6|143
1634565300000|2021-10-18 13:55:00|26221.1|26206.1|26243.6|26228.6|26243.6|26228.6|26218.6|26203.6|65
1634565600000|2021-10-18 14:00:00|26241.1|26226.1|26253.6|26238.6|26258.6|26243.6|26238.6|26223.6|94
1634565900000|2021-10-18 14:05:00|26248.6|26233.6|26243.6|26228.6|26253.6|26238.6|26228.6|26213.6|95
1634566200000|2021-10-18 14:10:00|26240.4|26225.4|26235.4|26220.4|26240.4|26225.4|26225.4|26210.4|68
1634566500000|2021-10-18 14:15:00|26232.9|26217.9|26212.9|26197.9|26235.4|26220.4|26205.4|26190.4|192
1634566800000|2021-10-18 14:20:00|26210.4|26195.4|26205.4|26190.4|26210.4|26195.4|26192.9|26177.9|215
1634567100000|2021-10-18 14:25:00|26200.4|26185.4|26210.4|26195.4|26220.4|26205.4|26200.4|26185.4|93
1634567400000|2021-10-18 14:30:00|26205.4|26190.4|26200.4|26185.4|26210.4|26195.4|26200.4|26185.4|141
1634567700000|2021-10-18 14:35:00|26202.9|26187.9|26200.4|26185.4|26202.9|26187.9|26185.4|26170.4|113
1634568000000|2021-10-18 14:40:00|26205.4|26190.4|26230.4|26215.4|26232.9|26217.9|26200.4|26185.4|152
1634568300000|2021-10-18 14:45:00|26227.9|26212.9|26240.4|26225.4|26245.4|26230.4|26225.4|26210.4|80
1634568600000|2021-10-18 14:50:00|26235.4|26220.4|26245.4|26230.4|26255.4|26240.4|26235.4|26220.4|115
1634568900000|2021-10-18 14:55:00|26242.9|26227.9|26250.4|26235.4|26255.4|26240.4|26240.4|26225.4|101
1634569200000|2021-10-18 15:00:00|26252.9|26237.9|26245.4|26230.4|26252.9|26237.9|26235.4|26220.4|104
1634569500000|2021-10-18 15:05:00|26242.9|26227.9|26245.4|26230.4|26255.4|26240.4|26235.4|26220.4|137
1634569800000|2021-10-18 15:10:00|26242.9|26227.9|26255.4|26240.4|26260.4|26245.4|26242.9|26227.9|90
1634570100000|2021-10-18 15:15:00|26250.4|26235.4|26275.4|26260.4|26277.9|26262.9|26250.4|26235.4|128
1634570400000|2021-10-18 15:20:00|26277.9|26262.9|26285.4|26270.4|26302.9|26287.9|26272.9|26257.9|302
1634570700000|2021-10-18 15:25:00|26282.9|26267.9|26280.4|26265.4|26290.4|26275.4|26277.9|26262.9|229
1634571000000|2021-10-18 15:30:00|26277.9|26262.9|26275.4|26260.4|26280.4|26265.4|26260.4|26245.4|353
1634571300000|2021-10-18 15:35:00|26270.4|26255.4|26260.4|26245.4|26280.4|26265.4|26247.9|26232.9|153
1634571600000|2021-10-18 15:40:00|26257.9|26242.9|26260.4|26245.4|26260.4|26245.4|26250.4|26235.4|34
1634571900000|2021-10-18 15:45:00|26262.9|26247.9|26277.9|26262.9|26277.9|26262.9|26260.4|26245.4|44
1634572200000|2021-10-18 15:50:00|26282.9|26257.9|26287.9|26267.9|26287.9|26267.9|26277.9|26257.9|14
1634572500000|2021-10-18 15:55:00|26292.9|26272.9|26287.9|26267.9|26292.9|26272.9|26287.9|26262.9|21
1634572800000|2021-10-18 16:00:00|26292.9|26262.9|26282.9|26262.9|26292.9|26272.9|26282.9|26262.9|12
1634573100000|2021-10-18 16:05:00|26287.9|26267.9|26277.9|26252.9|26287.9|26267.9|26272.9|26252.9|39
1634573400000|2021-10-18 16:10:00|26282.9|26257.9|26267.9|26247.9|26282.9|26257.9|26267.9|26247.9|42
1634573700000|2021-10-18 16:15:00|26272.9|26252.9|26267.9|26247.9|26272.9|26252.9|26262.9|26242.9|34
1634574000000|2021-10-18 16:20:00|26262.9|26242.9|26262.9|26242.9|26262.9|26242.9|26262.9|26242.9|14
1634574300000|2021-10-18 16:25:00|26257.9|26237.9|26252.9|26232.9|26257.9|26237.9|26242.9|26222.9|29
1634574600000|2021-10-18 16:30:00|26257.9|26237.9|26257.9|26237.9|26262.9|26242.9|26257.9|26232.9|17
1634574900000|2021-10-18 16:35:00|26252.9|26232.9|26242.9|26222.9|26252.9|26232.9|26242.9|26222.9|13
1634575200000|2021-10-18 16:40:00|26247.9|26227.9|26247.9|26227.9|26252.9|26232.9|26247.9|26222.9|3
1634575500000|2021-10-18 16:45:00|26242.9|26222.9|26242.9|26222.9|26247.9|26227.9|26242.9|26217.9|9
1634575800000|2021-10-18 16:50:00|26247.9|26217.9|26242.9|26222.9|26247.9|26222.9|26242.9|26217.9|1
1634576100000|2021-10-18 16:55:00|26237.9|26217.9|26242.9|26222.9|26247.9|26227.9|26232.9|26217.9|21
1634576400000|2021-10-18 17:00:00|26247.9|26217.9|26247.9|26222.9|26247.9|26227.9|26237.9|26217.9|2
1634576700000|2021-10-18 17:05:00|26242.9|26217.9|26242.9|26222.9|26247.9|26227.9|26237.9|26217.9|14
1634577300000|2021-10-18 17:15:00|26247.9||26247.9||26247.9||26247.9||5
1634577600000|2021-10-18 17:20:00|26242.9||26247.9||26247.9||26242.9||2
1634577900000|2021-10-18 17:25:00|26242.9|26227.9|26247.9|26222.9|26247.9|26227.9|26242.9|26222.9|0
1634578200000|2021-10-18 17:30:00||26227.9||26227.9||26227.9||26222.9|0
1634578500000|2021-10-18 17:35:00|26252.9||26247.9||26252.9||26247.9||2
1634578800000|2021-10-18 17:40:00|26242.9|26222.9|26247.9|26222.9|26247.9|26227.9|26242.9|26222.9|5
1634579100000|2021-10-18 17:45:00|26242.9||26247.9||26247.9||26242.9||1
1634579400000|2021-10-18 17:50:00||26227.9||26227.9||26227.9||26227.9|1
1634579700000|2021-10-18 17:55:00|26242.9|26222.9|26247.9|26227.9|26252.9|26227.9|26242.9|26222.9|4
1634580000000|2021-10-18 18:00:00|26242.9|26222.9|26237.9|26217.9|26242.9|26222.9|26237.9|26217.9|9
1634580300000|2021-10-18 18:05:00|26242.9|26212.9|26232.9|26212.9|26242.9|26212.9|26232.9|26212.9|6
1634580600000|2021-10-18 18:10:00|26237.9|26217.9|26232.9|26212.9|26237.9|26217.9|26232.9|26212.9|6
1634580900000|2021-10-18 18:15:00|26227.9|26207.9|26237.9|26217.9|26237.9|26217.9|26227.9|26207.9|8
1634581200000|2021-10-18 18:20:00|26232.9|26212.9|26232.9|26212.9|26232.9|26217.9|26232.9|26212.9|2
1634581500000|2021-10-18 18:25:00|26227.9|26207.9|26232.9|26217.9|26237.9|26217.9|26227.9|26202.9|7
1634581800000|2021-10-18 18:30:00|26235.4|26220.4|26237.9|26222.9|26242.9|26227.9|26235.4|26220.4|2
1634582100000|2021-10-18 18:35:00|26240.4|26225.4|26232.9|26217.9|26240.4|26225.4|26232.9|26217.9|1
1634582400000|2021-10-18 18:40:00|26235.4|26220.4|26240.4|26225.4|26240.4|26225.4|26235.4|26220.4|30
1634582700000|2021-10-18 18:45:00|||||||||4
1634583000000|2021-10-18 18:50:00|26242.9|26227.9|26250.4|26235.4|26250.4|26235.4|26242.9|26227.9|8
1634583300000|2021-10-18 18:55:00|26252.9|26237.9|26255.4|26240.4|26255.4|26240.4|26252.9|26237.9|7
1634583600000|2021-10-18 19:00:00|26252.9|26237.9|26250.4|26235.4|26252.9|26237.9|26247.9|26232.9|2
1634583900000|2021-10-18 19:05:00|26247.9|26232.9|26245.4|26230.4|26247.9|26232.9|26245.4|26230.4|1
1634584200000|2021-10-18 19:10:00|26247.9|26232.9|26245.4|26230.4|26255.4|26240.4|26245.4|26230.4|11
1634584500000|2021-10-18 19:15:00|26240.4|26225.4|26250.4|26235.4|26250.4|26235.4|26240.4|26225.4|11
1634584800000|2021-10-18 19:20:00|26252.9|26237.9|26250.4|26235.4|26255.4|26240.4|26250.4|26235.4|1
1634585100000|2021-10-18 19:25:00|26247.9|26232.9|26255.4|26240.4|26260.4|26245.4|26240.4|26225.4|54
1634585400000|2021-10-18 19:30:00|26252.9|26237.9|26245.4|26230.4|26255.4|26240.4|26242.9|26227.9|17
1634585700000|2021-10-18 19:35:00|26242.9|26227.9|26247.9|26232.9|26247.9|26232.9|26240.4|26225.4|13
1634586000000|2021-10-18 19:40:00|26250.4|26235.4|26242.9|26227.9|26255.4|26240.4|26242.9|26227.9|13
1634586300000|2021-10-18 19:45:00|26240.4|26225.4|26247.9|26232.9|26250.4|26235.4|26240.4|26225.4|13
1634586600000|2021-10-18 19:50:00|26250.4|26235.4|26247.9|26232.9|26257.9|26242.9|26245.4|26230.4|18
1634586900000|2021-10-18 19:55:00|26245.4|26230.4|26260.4|26245.4|26260.4|26245.4|26242.9|26227.9|29
1634587200000|2021-10-18 20:00:00|26270.7|26230.7|26260.3|26220.3|26271|26231|26253.3|26213.3|0
1634587500000|2021-10-18 20:05:00|26259.6|26219.6|26253.3|26213.3|26259.6|26219.6|26253.3|26213.3|0
1634587800000|2021-10-18 20:10:00|26253.6|26213.6|26263.4|26223.4|26264.7|26224.7|26253.3|26213.3|0
1634588100000|2021-10-18 20:15:00|26262.9|26222.9|26254.6|26214.6|26262.9|26222.9|26253.3|26213.3|0
1634588400000|2021-10-18 20:20:00|26254.8|26214.8|26255.9|26215.9|26257.7|26217.7|26254.6|26214.6|0
1634588700000|2021-10-18 20:25:00|26256|26216|26255.9|26215.9|26257.7|26217.7|26255.9|26215.9|0
1634589000000|2021-10-18 20:30:00|26256.1|26216.1|26259|26219|26260.3|26220.3|26255.9|26215.9|0
1634589300000|2021-10-18 20:35:00|26258.7|26218.7|26262.1|26222.1|26262.1|26222.1|26255.9|26215.9|0
1634589600000|2021-10-18 20:40:00|26261.8|26221.8|26262.1|26222.1|26262.1|26222.1|26259|26219|0
1634589900000|2021-10-18 20:45:00|26261.8|26221.8|26253.3|26213.3|26261.8|26221.8|26253.3|26213.3|0
1634590200000|2021-10-18 20:50:00|26253.6|26213.6|26260.3|26220.3|26260.3|26220.3|26253.6|26213.6|0
1634590500000|2021-10-18 20:55:00|26260.5|26220.5|26256.8|26216.8|26262.1|26222.1|26254|26214|0
1634590800000|2021-10-18 21:00:00|26256.3|26216.3|26258.3|26218.3|26259.4|26219.4|26256.3|26216.3|0
1634591100000|2021-10-18 21:05:00|26258.9|26218.9|26259.4|26219.4|26259.9|26219.9|26258.9|26218.9|0
1634591400000|2021-10-18 21:10:00|26259.9|26219.9|26259.9|26219.9|26259.9|26219.9|26259.4|26219.4|0
1634591700000|2021-10-18 21:15:00|26261|26221|26260.4|26220.4|26261.5|26221.5|26259.9|26219.9|0
1634592000000|2021-10-18 21:20:00|26259.9|26219.9|26259.9|26219.9|26261|26221|26259.9|26219.9|0
1634592300000|2021-10-18 21:25:00|26260.4|26220.4|26260.4|26220.4|26261|26221|26259.9|26219.9|0
1634592900000|2021-10-18 21:35:00|26261|26221|26260.4|26220.4|26261|26221|26260.4|26220.4|0
1634593200000|2021-10-18 21:40:00|26259.9|26219.9|26261.2|26221.2|26261.2|26221.2|26259.9|26219.9|0
1634593500000|2021-10-18 21:45:00|26260.6|26220.6|26260.1|26220.1|26260.6|26220.6|26260.1|26220.1|0
1634593800000|2021-10-18 21:50:00|26260.6|26220.6|26260.6|26220.6|26260.6|26220.6|26259.6|26219.6|0
1634594100000|2021-10-18 21:55:00|26260.1|26220.1|26261.2|26221.2|26261.7|26221.7|26259.1|26219.1|0
1634594400000|2021-10-18 22:00:00|26260.9|26220.9|26256.1|26216.1|26262.9|26222.9|26256.1|26216.1|0
1634594700000|2021-10-18 22:05:00|26256.3|26216.3|26257.9|26217.9|26259.2|26219.2|26256.1|26216.1|0
1634595000000|2021-10-18 22:10:00|26258.1|26218.1|26254.8|26214.8|26260.5|26220.5|26254.8|26214.8|0
1634595300000|2021-10-18 22:15:00|26255|26215|26249.1|26209.1|26256.1|26216.1|26249.1|26209.1|0
1634595600000|2021-10-18 22:20:00|26249.2|26209.2|26246|26206|26250.4|26210.4|26244.7|26204.7|0
1634595900000|2021-10-18 22:25:00|26245.8|26205.8|26246|26206|26249.1|26209.1|26244.7|26204.7|0
1634596200000|2021-10-18 22:30:00|26246.2|26206.2|26247.3|26207.3|26250.4|26210.4|26246|26206|0
1634596500000|2021-10-18 22:35:00|26247|26207|26243.4|26203.4|26247|26207|26241.6|26201.6|0
1634596800000|2021-10-18 22:40:00|26243.5|26203.5|26239|26199|26244.7|26204.7|26237.2|26197.2|0
1634597100000|2021-10-18 22:45:00|26239.3|26199.3|26240.3|26200.3|26240.3|26200.3|26237.2|26197.2|0
1634597400000|2021-10-18 22:50:00|26240.6|26200.6|26243.3|26203.3|26246.4|26206.4|26240.6|26200.6|0
1634597700000|2021-10-18 22:55:00|26243.1|26203.1|26238.9|26198.9|26243.1|26203.1|26237.6|26197.6|0
1634598000000|2021-10-18 23:00:00|26239.4|26199.4|26241.2|26201.2|26247.7|26207.7|26239.4|26199.4|0
1634598300000|2021-10-18 23:05:00|26241.1|26201.1|26233.7|26193.7|26241.2|26201.2|26233.7|26193.7|0
1634598600000|2021-10-18 23:10:00|26233.9|26193.9|26238.1|26198.1|26241.2|26201.2|26233.9|26193.9|0
1634598900000|2021-10-18 23:15:00|26238|26198|26239.9|26199.9|26239.9|26199.9|26233.7|26193.7|0
1634599200000|2021-10-18 23:20:00|26239.6|26199.6|26241.2|26201.2|26242.5|26202.5|26236.8|26196.8|0
1634599500000|2021-10-18 23:25:00|26240.9|26200.9|26242.5|26202.5|26243.8|26203.8|26236.8|26196.8|0
1634599800000|2021-10-18 23:30:00|26243|26203|26251.3|26211.3|26255.6|26215.6|26243|26203|0
1634600100000|2021-10-18 23:35:00|26251.4|26211.4|26251.3|26211.3|26252.5|26212.5|26250|26210|0
1634600400000|2021-10-18 23:40:00|26251|26211|26264.4|26224.4|26268.8|26228.8|26250|26210|0
1634600700000|2021-10-18 23:45:00|26264.2|26224.2|26261.3|26221.3|26264.4|26224.4|26258.7|26218.7|0
1634601000000|2021-10-18 23:50:00|26261.4|26221.4|26263.1|26223.1|26267.5|26227.5|26258.7|26218.7|0
1634601300000|2021-10-18 23:55:00|26262.9|26222.9|26263.1|26223.1|26264.4|26224.4|26260|26220|0
1634601600000|2021-10-19 00:00:00|26263.4|26223.4|26271.4|26231.4|26274.5|26234.5|26261.3|26221.3|0
1634601900000|2021-10-19 00:05:00|26271.2|26231.2|26272.8|26232.8|26275.3|26235.3|26264.4|26224.4|0
1634602200000|2021-10-19 00:10:00|26272.9|26232.9|26280.6|26240.6|26281.9|26241.9|26272.8|26232.8|0
1634602500000|2021-10-19 00:15:00|26280.8|26240.8|26310.9|26270.9|26323.1|26283.1|26279.3|26239.3|0
1634602800000|2021-10-19 00:20:00|26311.5|26271.5|26301.3|26261.3|26316.9|26276.9|26298.1|26258.1|0
1634603100000|2021-10-19 00:25:00|26301.2|26261.2|26289.6|26249.6|26301.3|26261.3|26286.3|26246.3|0
1634603400000|2021-10-19 00:30:00|26289.8|26249.8|26298|26258|26299.7|26259.7|26289.8|26249.8|0
1634603700000|2021-10-19 00:35:00|26298.1|26258.1|26273.4|26233.4|26298.1|26258.1|26273.4|26233.4|0
1634604000000|2021-10-19 00:40:00|26274.4|26234.4|26276.2|26236.2|26276.3|26236.3|26262.3|26222.3|0
1634604300000|2021-10-19 00:45:00|26276.1|26236.1|26280.7|26240.7|26283.7|26243.7|26261.1|26221.1|0
1634604600000|2021-10-19 00:50:00|26281.2|26241.2|26277.9|26237.9|26281.9|26241.9|26274.6|26234.6|0
1634604900000|2021-10-19 00:55:00|26277.8|26237.8|26284.9|26244.9|26292.5|26252.5|26271.5|26231.5|0
1634605200000|2021-10-19 01:00:00|26285|26245|26278.7|26238.7|26291|26251|26277.3|26237.3|0
1634605500000|2021-10-19 01:05:00|26277.3|26237.3|26274|26234|26277.3|26237.3|26269.3|26229.3|0
1634605800000|2021-10-19 01:10:00|26272.4|26232.4|26267.8|26227.8|26272.4|26232.4|26264.6|26224.6|0
1634606100000|2021-10-19 01:15:00|26268.3|26228.3|26266.3|26226.3|26271.2|26231.2|26258.6|26218.6|0
1634606400000|2021-10-19 01:20:00|26266.9|26226.9|26258.6|26218.6|26279.7|26239.7|26257|26217|0
1634606700000|2021-10-19 01:25:00|26258.8|26218.8|26267.6|26227.6|26267.6|26227.6|26258.8|26218.8|0
1634607000000|2021-10-19 01:30:00|26267.1|26227.1|26283.6|26243.6|26283.8|26243.8|26261.2|26221.2|0
1634607300000|2021-10-19 01:35:00|26283.1|26243.1|26281|26241|26294.5|26254.5|26279.6|26239.6|0
1634607600000|2021-10-19 01:40:00|26281.5|26241.5|26288.3|26248.3|26288.3|26248.3|26278|26238|0
1634607900000|2021-10-19 01:45:00|26288.4|26248.4|26292.8|26252.8|26303.4|26263.4|26288.4|26248.4|0
1634608200000|2021-10-19 01:50:00|26294.4|26254.4|26308.5|26268.5|26310.3|26270.3|26285.5|26245.5|0
1634608500000|2021-10-19 01:55:00|26309.1|26269.1|26308.1|26268.1|26317.2|26277.2|26308.1|26268.1|0
1634608800000|2021-10-19 02:00:00|26309.4|26269.4|26312.3|26272.3|26316.7|26276.7|26309.2|26269.2|0
1634609100000|2021-10-19 02:05:00|26312.8|26272.8|26304.5|26264.5|26316.8|26276.8|26304.5|26264.5|0
1634609400000|2021-10-19 02:10:00|26304.7|26264.7|26300.3|26260.3|26307.5|26267.5|26295.8|26255.8|0
1634609700000|2021-10-19 02:15:00|26300.8|26260.8|26305.6|26265.6|26307.6|26267.6|26298.5|26258.5|0
1634610000000|2021-10-19 02:20:00|26305.1|26265.1|26295.3|26255.3|26305.1|26265.1|26293.4|26253.4|0
1634610300000|2021-10-19 02:25:00|26295.2|26255.2|26300.9|26260.9|26303.9|26263.9|26295|26255|0
1634610600000|2021-10-19 02:30:00|26302.1|26262.1|26297.6|26257.6|26309.6|26269.6|26296.1|26256.1|0
1634610900000|2021-10-19 02:35:00|26297.8|26257.8|26294.4|26254.4|26299|26259|26294.4|26254.4|0
1634611200000|2021-10-19 02:40:00|26294.5|26254.5|26291.2|26251.2|26297.3|26257.3|26288.4|26248.4|0
1634611500000|2021-10-19 02:45:00|26291.1|26251.1|26298.9|26258.9|26301.3|26261.3|26288.1|26248.1|0
1634611800000|2021-10-19 02:50:00|26299.4|26259.4|26297.5|26257.5|26303.4|26263.4|26295.9|26255.9|0
1634612100000|2021-10-19 02:55:00|26297.6|26257.6|26297.6|26257.6|26300.6|26260.6|26294.5|26254.5|0
1634612400000|2021-10-19 03:00:00|26297.5|26257.5|26302.3|26262.3|26303.9|26263.9|26295.8|26255.8|0
1634612700000|2021-10-19 03:05:00|26302.8|26262.8|26296.3|26256.3|26303.9|26263.9|26294.7|26254.7|0
1634613000000|2021-10-19 03:10:00|26296.2|26256.2|26302.3|26262.3|26303.7|26263.7|26293.2|26253.2|0
1634613300000|2021-10-19 03:15:00|26302.5|26262.5|26293|26253|26302.5|26262.5|26292.8|26252.8|0
1634613600000|2021-10-19 03:20:00|26293.5|26253.5|26289.9|26249.9|26296|26256|26288.1|26248.1|0
1634613900000|2021-10-19 03:25:00|26289.8|26249.8|26289.7|26249.7|26292.8|26252.8|26289.6|26249.6|0
1634614200000|2021-10-19 03:30:00|26289.6|26249.6|26298.7|26258.7|26301.7|26261.7|26289.6|26249.6|0
1634614500000|2021-10-19 03:35:00|26298.9|26258.9|26302|26262|26302|26262|26298.7|26258.7|0
1634614800000|2021-10-19 03:40:00|26301.5|26261.5|26306.2|26266.2|26313.8|26273.8|26300.3|26260.3|0
1634615100000|2021-10-19 03:45:00|26306|26266|26305.1|26265.1|26308.1|26268.1|26304.8|26264.8|0
1634615400000|2021-10-19 03:50:00|26305.2|26265.2|26305.3|26265.3|26308|26268|26302.3|26262.3|0
1634615700000|2021-10-19 03:55:00|26305.2|26265.2|26305|26265|26305.3|26265.3|26302|26262|0
1634616000000|2021-10-19 04:00:00|26304.5|26264.5|26305|26265|26307.9|26267.9|26303.2|26263.2|0
1634616300000|2021-10-19 04:05:00|26304.8|26264.8|26300.7|26260.7|26305|26265|26298.7|26258.7|0
1634616600000|2021-10-19 04:10:00|26300.6|26260.6|26302.6|26262.6|26303.8|26263.8|26299.3|26259.3|0
1634616900000|2021-10-19 04:15:00|26303.1|26263.1|26297.8|26257.8|26306.9|26266.9|26296.4|26256.4|0
1634617200000|2021-10-19 04:20:00|26297.2|26257.2|26301|26261|26301|26261|26296.5|26256.5|0
1634617500000|2021-10-19 04:25:00|26301.6|26261.6|26300.9|26260.9|26302.8|26262.8|26299.5|26259.5|0
1634617800000|2021-10-19 04:30:00|26301.4|26261.4|26302.9|26262.9|26304.2|26264.2|26299.7|26259.7|0
1634618100000|2021-10-19 04:35:00|26302.8|26262.8|26291.1|26251.1|26302.8|26262.8|26289.2|26249.2|0
1634618400000|2021-10-19 04:40:00|26291.6|26251.6|26296.9|26256.9|26296.9|26256.9|26290.9|26250.9|0
1634618700000|2021-10-19 04:45:00|26297|26257|26286.3|26246.3|26297|26257|26284.9|26244.9|0
1634619000000|2021-10-19 04:50:00|26285.7|26245.7|26287.7|26247.7|26290.5|26250.5|26284.7|26244.7|0
1634619300000|2021-10-19 04:55:00|26288.2|26248.2|26296.9|26256.9|26297|26257|26287.7|26247.7|0
1634619600000|2021-10-19 05:00:00|26295.8|26255.8|26292.5|26252.5|26300.1|26260.1|26291.3|26251.3|0
1634619900000|2021-10-19 05:05:00|26292|26252|26280.8|26240.8|26292|26252|26279.5|26239.5|0
1634620200000|2021-10-19 05:10:00|26281.4|26241.4|26285.4|26245.4|26288.6|26248.6|26280.8|26240.8|0
1634620500000|2021-10-19 05:15:00|26285.9|26245.9|26286|26246|26288.9|26248.9|26282.4|26242.4|0
1634620800000|2021-10-19 05:20:00|26286.5|26246.5|26288.4|26248.4|26291.5|26251.5|26285.6|26245.6|0
1634621100000|2021-10-19 05:25:00|26287.9|26247.9|26291.4|26251.4|26294.5|26254.5|26285.5|26245.5|0
1634621400000|2021-10-19 05:30:00|26291.5|26251.5|26296.2|26256.2|26297.8|26257.8|26291.5|26251.5|0
1634621700000|2021-10-19 05:35:00|26296.7|26256.7|26297.8|26257.8|26300.7|26260.7|26294.8|26254.8|0
1634622000000|2021-10-19 05:40:00|26297.5|26257.5|26310.1|26270.1|26312.9|26272.9|26295.9|26255.9|0
1634622300000|2021-10-19 05:45:00|26309.6|26269.6|26322.2|26282.2|26322.4|26282.4|26307|26267|0
1634622600000|2021-10-19 05:50:00|26320.7|26280.7|26307.8|26267.8|26325.2|26285.2|26307.8|26267.8|0
1634622900000|2021-10-19 05:55:00|26308.8|26268.8|26322.7|26282.7|26325.5|26285.5|26307.5|26267.5|0
1634623200000|2021-10-19 06:00:00|26322.6|26282.6|26310.4|26295.4|26322.6|26295.4|26285.4|26268.1|38
1634623500000|2021-10-19 06:05:00|26312.9|26297.9|26297.9|26282.9|26317.9|26302.9|26290.4|26275.4|28
1634623800000|2021-10-19 06:10:00|26300.4|26285.4|26295.4|26280.4|26302.9|26287.9|26285.4|26270.4|15
1634624100000|2021-10-19 06:15:00|26297.9|26282.9|26305.4|26290.4|26310.4|26295.4|26297.9|26282.9|30
1634624400000|2021-10-19 06:20:00|26300.4|26285.4|26302.9|26287.9|26310.4|26295.4|26295.4|26280.4|14
1634624700000|2021-10-19 06:25:00|26305.4|26290.4|26297.9|26282.9|26315.4|26300.4|26295.4|26280.4|30
1634625000000|2021-10-19 06:30:00|26300.4|26285.4|26322.9|26307.9|26322.9|26307.9|26297.9|26282.9|38
1634625300000|2021-10-19 06:35:00|26320.4|26305.4|26300.4|26285.4|26320.4|26305.4|26300.4|26285.4|25
1634625600000|2021-10-19 06:40:00|26295.4|26280.4|26292.9|26277.9|26300.4|26285.4|26287.9|26272.9|29
1634625900000|2021-10-19 06:45:00|26295.4|26280.4|26305.4|26290.4|26320.4|26305.4|26292.9|26277.9|21
1634626200000|2021-10-19 06:50:00|26302.9|26287.9|26307.9|26292.9|26310.4|26295.4|26292.9|26277.9|8
1634626500000|2021-10-19 06:55:00|26310.4|26295.4|26317.9|26302.9|26317.9|26302.9|26300.4|26285.4|46
1634626800000|2021-10-19 07:00:00|26310.4|26295.4|26317.9|26302.9|26325.4|26310.4|26275.4|26260.4|430
1634627100000|2021-10-19 07:05:00|26315.4|26300.4|26280.4|26265.4|26320.4|26305.4|26272.9|26257.9|344
1634627400000|2021-10-19 07:10:00|26285.4|26270.4|26285.4|26270.4|26285.4|26270.4|26260.4|26245.4|244
1634627700000|2021-10-19 07:15:00|26280.4|26265.4|26290.4|26275.4|26300.4|26285.4|26275.4|26260.4|228
1634628000000|2021-10-19 07:20:00|26292.9|26277.9|26285.4|26270.4|26305.4|26290.4|26280.4|26265.4|182
1634628300000|2021-10-19 07:25:00|26290.4|26275.4|26290.4|26275.4|26300.4|26285.4|26280.4|26265.4|258
1634628600000|2021-10-19 07:30:00|26292.9|26277.9|26320.4|26305.4|26320.4|26305.4|26290.4|26275.4|188
1634628900000|2021-10-19 07:35:00|26315.4|26300.4|26295.4|26280.4|26315.4|26300.4|26282.9|26267.9|146
1634629200000|2021-10-19 07:40:00|26300.3|26285.3|26297.8|26282.8|26310.3|26295.3|26295.3|26280.3|132
1634629500000|2021-10-19 07:45:00|26295.3|26280.3|26287.8|26272.8|26300.3|26285.3|26285.3|26270.3|163
1634629800000|2021-10-19 07:50:00|26285.3|26270.3|26282.8|26267.8|26287.8|26272.8|26270.3|26255.3|124
1634630100000|2021-10-19 07:55:00|26280.3|26265.3|26290.3|26275.3|26295.3|26280.3|26280.3|26265.3|64
1634630400000|2021-10-19 08:00:00|26280.3|26265.3|26270.3|26255.3|26290.3|26275.3|26270.3|26255.3|141
1634630700000|2021-10-19 08:05:00|26275.3|26260.3|26325.3|26310.3|26330.3|26315.3|26272.8|26257.8|99
1634631000000|2021-10-19 08:10:00|26320.3|26305.3|26327.8|26312.8|26330.3|26315.3|26310.3|26295.3|81
1634631300000|2021-10-19 08:15:00|26330.3|26315.3|26322.8|26307.8|26337.8|26322.8|26317.8|26302.8|123
1634631600000|2021-10-19 08:20:00|26325.3|26310.3|26330.3|26315.3|26335.3|26320.3|26320.3|26305.3|35
1634631900000|2021-10-19 08:25:00|26332.8|26317.8|26305.3|26290.3|26332.8|26317.8|26300.3|26285.3|113
1634632200000|2021-10-19 08:30:00|26310.3|26295.3|26290.3|26275.3|26310.3|26295.3|26280.3|26265.3|85
1634632500000|2021-10-19 08:35:00|26287.8|26272.8|26295.3|26280.3|26300.3|26285.3|26285.3|26270.3|75
1634632800000|2021-10-19 08:40:00|26292.8|26277.8|26295.3|26280.3|26305.3|26290.3|26285.3|26270.3|37
1634633100000|2021-10-19 08:45:00|26292.8|26277.8|26315.3|26300.3|26315.3|26300.3|26290.3|26275.3|51
1634633400000|2021-10-19 08:50:00|26317.8|26302.8|26315.3|26300.3|26325.3|26310.3|26310.3|26295.3|63
1634633700000|2021-10-19 08:55:00|26310.3|26295.3|26315.3|26300.3|26320.3|26305.3|26310.3|26295.3|72
1634634000000|2021-10-19 09:00:00|26312.8|26297.8|26315.3|26300.3|26320.3|26305.3|26305.3|26290.3|40
1634634300000|2021-10-19 09:05:00|26310.3|26295.3|26315.3|26300.3|26322.8|26307.8|26310.3|26295.3|31
1634634600000|2021-10-19 09:10:00|26310.3|26295.3|26320.3|26305.3|26320.3|26305.3|26305.3|26290.3|61
1634634900000|2021-10-19 09:15:00|26322.8|26307.8|26310.3|26295.3|26325.3|26310.3|26310.3|26295.3|32
1634635200000|2021-10-19 09:20:00|26312.8|26297.8|26312.8|26297.8|26317.8|26302.8|26310.3|26295.3|57
1634635500000|2021-10-19 09:25:00|26315.3|26300.3|26325.3|26310.3|26325.3|26310.3|26307.8|26292.8|71
1634635800000|2021-10-19 09:30:00|26322.8|26307.8|26320.3|26305.3|26325.3|26310.3|26310.3|26295.3|38
1634636100000|2021-10-19 09:35:00|26322.8|26307.8|26330.3|26315.3|26335.3|26320.3|26320.3|26305.3|24
1634636400000|2021-10-19 09:40:00|26325.3|26310.3|26335.3|26320.3|26340.3|26325.3|26325.3|26310.3|48
1634636700000|2021-10-19 09:45:00|26340.3|26325.3|26330.3|26315.3|26340.3|26325.3|26330.3|26315.3|31
1634637000000|2021-10-19 09:50:00|26325.3|26310.3|26340.3|26325.3|26340.3|26325.3|26325.3|26310.3|21
1634637300000|2021-10-19 09:55:00|26342.8|26327.8|26345.3|26330.3|26345.3|26330.3|26335.3|26320.3|68
1634637600000|2021-10-19 10:00:00|26342.8|26327.8|26330.3|26315.3|26350.3|26335.3|26330.3|26315.3|95
1634637900000|2021-10-19 10:05:00|26332.8|26317.8|26332.8|26317.8|26335.3|26320.3|26330.3|26315.3|31
1634638200000|2021-10-19 10:10:00|26335.3|26320.3|26337.8|26322.8|26340.3|26325.3|26330.3|26315.3|40
1634638500000|2021-10-19 10:15:00|26335.3|26320.3|26330.3|26315.3|26340.3|26325.3|26330.3|26315.3|35
1634638800000|2021-10-19 10:20:00|26327.8|26312.8|26330.3|26315.3|26330.3|26315.3|26325.3|26310.3|41
1634639100000|2021-10-19 10:25:00|26327.8|26312.8|26350.3|26335.3|26350.3|26335.3|26325.3|26310.3|33
1634639400000|2021-10-19 10:30:00|26347.8|26332.8|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|63
1634639700000|2021-10-19 10:35:00|26355.3|26340.3|26370.3|26355.3|26370.3|26355.3|26355.3|26340.3|41
1634640000000|2021-10-19 10:40:00|26367.8|26352.8|26375.3|26360.3|26375.3|26360.3|26365.3|26350.3|53
1634640300000|2021-10-19 10:45:00|26372.8|26357.8|26382.8|26367.8|26385.3|26370.3|26370.3|26355.3|78
1634640600000|2021-10-19 10:50:00|26385.3|26370.3|26390.3|26375.3|26390.3|26375.3|26380.3|26365.3|55
1634640900000|2021-10-19 10:55:00|26392.8|26377.8|26372.8|26357.8|26392.8|26377.8|26365.3|26350.3|147
1634641200000|2021-10-19 11:00:00|26375.3|26360.3|26372.8|26357.8|26377.8|26362.8|26370.3|26355.3|47
1634641500000|2021-10-19 11:05:00|26370.3|26355.3|26345.3|26330.3|26375.3|26360.3|26345.3|26330.3|161
1634641800000|2021-10-19 11:10:00|26340.3|26325.3|26357.8|26342.8|26360.3|26345.3|26340.3|26325.3|54
1634642100000|2021-10-19 11:15:00|26360.3|26345.3|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|38
1634642400000|2021-10-19 11:20:00|26355.3|26340.3|26350.3|26335.3|26360.3|26345.3|26350.3|26335.3|51
1634642700000|2021-10-19 11:25:00|26355.3|26340.3|26365.3|26350.3|26367.8|26352.8|26350.3|26335.3|43
1634643000000|2021-10-19 11:30:00|26362.8|26347.8|26347.8|26332.8|26365.3|26350.3|26345.3|26330.3|25
1634643300000|2021-10-19 11:35:00|26345.3|26330.3|26345.3|26330.3|26355.3|26340.3|26340.3|26325.3|43
1634643600000|2021-10-19 11:40:00|26340.9|26325.9|26350.9|26335.9|26350.9|26335.9|26340.9|26325.9|52
1634643900000|2021-10-19 11:45:00|26353.4|26338.4|26345.9|26330.9|26360.9|26345.9|26345.9|26330.9|35
1634644200000|2021-10-19 11:50:00|26348.4|26333.4|26348.4|26333.4|26353.4|26338.4|26345.9|26330.9|27
1634644500000|2021-10-19 11:55:00|26350.9|26335.9|26350.9|26335.9|26350.9|26335.9|26340.9|26325.9|12
1634644800000|2021-10-19 12:00:00|26348.4|26333.4|26350.9|26335.9|26353.4|26338.4|26343.4|26328.4|41
1634645100000|2021-10-19 12:05:00|26345.9|26330.9|26350.9|26335.9|26355.9|26340.9|26345.9|26330.9|62
1634645400000|2021-10-19 12:10:00|26353.4|26338.4|26350.9|26335.9|26353.4|26338.4|26345.9|26330.9|33
1634645700000|2021-10-19 12:15:00|26353.4|26338.4|26353.4|26338.4|26355.9|26340.9|26345.9|26330.9|41
1634646000000|2021-10-19 12:20:00|26350.9|26335.9|26345.9|26330.9|26360.9|26345.9|26345.9|26330.9|54
1634646300000|2021-10-19 12:25:00|26348.4|26333.4|26340.9|26325.9|26348.4|26333.4|26335.9|26320.9|52
1634646600000|2021-10-19 12:30:00|26338.4|26323.4|26330.9|26315.9|26340.9|26325.9|26325.9|26310.9|76
1634646900000|2021-10-19 12:35:00|26328.4|26313.4|26320.9|26305.9|26330.9|26315.9|26318.4|26303.4|82
1634647200000|2021-10-19 12:40:00|26315.9|26300.9|26300.9|26285.9|26315.9|26300.9|26300.9|26285.9|64
1634647500000|2021-10-19 12:45:00|26295.9|26280.9|26303.4|26288.4|26310.9|26295.9|26295.9|26280.9|125
1634647800000|2021-10-19 12:50:00|26305.9|26290.9|26310.9|26295.9|26315.9|26300.9|26300.9|26285.9|68
1634648100000|2021-10-19 12:55:00|26305.9|26290.9|26310.9|26295.9|26310.9|26295.9|26303.4|26288.4|131
1634648400000|2021-10-19 13:00:00|26308.4|26293.4|26295.9|26280.9|26308.4|26293.4|26290.9|26275.9|103
1634648700000|2021-10-19 13:05:00|26290.9|26275.9|26280.9|26265.9|26293.4|26278.4|26280.9|26265.9|87
1634649000000|2021-10-19 13:10:00|26283.4|26268.4|26300.9|26285.9|26300.9|26285.9|26280.9|26265.9|83
1634649300000|2021-10-19 13:15:00|26298.4|26283.4|26310.9|26295.9|26310.9|26295.9|26298.4|26283.4|41
1634649600000|2021-10-19 13:20:00|26308.4|26293.4|26310.9|26295.9|26315.9|26300.9|26300.9|26285.9|70
1634649900000|2021-10-19 13:25:00|26315.9|26300.9|26285.9|26270.9|26315.9|26300.9|26285.9|26270.9|103
1634650200000|2021-10-19 13:30:00|26290.9|26275.9|26290.9|26275.9|26308.4|26293.4|26275.9|26260.9|209
1634650500000|2021-10-19 13:35:00|26285.9|26270.9|26295.9|26280.9|26300.9|26285.9|26280.9|26265.9|99
1634650800000|2021-10-19 13:40:00|26300.9|26285.9|26298.4|26283.4|26320.9|26305.9|26295.9|26280.9|105
1634651100000|2021-10-19 13:45:00|26300.9|26285.9|26295.9|26280.9|26310.9|26295.9|26288.4|26273.4|49
1634651400000|2021-10-19 13:50:00|26298.4|26283.4|26305.9|26290.9|26310.9|26295.9|26295.9|26280.9|48
1634651700000|2021-10-19 13:55:00|26303.4|26288.4|26310.9|26295.9|26313.4|26298.4|26300.9|26285.9|59
1634652000000|2021-10-19 14:00:00|26315.9|26300.9|26330.9|26315.9|26330.9|26315.9|26310.9|26295.9|172
1634652300000|2021-10-19 14:05:00|26333.4|26318.4|26335.9|26320.9|26338.4|26323.4|26325.9|26310.9|96
1634652600000|2021-10-19 14:10:00|26338.4|26323.4|26333.4|26318.4|26348.4|26333.4|26333.4|26318.4|86
1634652900000|2021-10-19 14:15:00|26335.9|26320.9|26355.9|26340.9|26358.4|26343.4|26333.4|26318.4|106
1634653200000|2021-10-19 14:20:00|26353.4|26338.4|26333.4|26318.4|26355.9|26340.9|26328.4|26313.4|126
1634653500000|2021-10-19 14:25:00|26335.9|26320.9|26338.4|26323.4|26338.4|26323.4|26335.9|26320.9|26
1634653800000|2021-10-19 14:30:00|26333.4|26318.4|26318.4|26303.4|26338.4|26323.4|26318.4|26303.4|106
1634654100000|2021-10-19 14:35:00|26320.9|26305.9|26338.4|26323.4|26338.4|26323.4|26318.4|26303.4|55
1634654400000|2021-10-19 14:40:00|26343.4|26328.4|26338.4|26323.4|26353.4|26338.4|26338.4|26323.4|64
1634654700000|2021-10-19 14:45:00|26340.9|26325.9|26333.4|26318.4|26340.9|26325.9|26333.4|26318.4|29
1634655000000|2021-10-19 14:50:00|26330.9|26315.9|26348.4|26333.4|26348.4|26333.4|26330.9|26315.9|40
1634655300000|2021-10-19 14:55:00|26350.9|26335.9|26373.4|26358.4|26373.4|26358.4|26348.4|26333.4|160
1634655600000|2021-10-19 15:00:00|26378.4|26363.4|26383.4|26368.4|26383.4|26368.4|26373.4|26358.4|163
1634655900000|2021-10-19 15:05:00|26385.9|26370.9|26393.4|26378.4|26393.4|26378.4|26385.9|26370.9|198
1634656200000|2021-10-19 15:10:00|26388.4|26373.4|26393.4|26378.4|26398.4|26383.4|26388.4|26373.4|141
1634656500000|2021-10-19 15:15:00|26395.9|26380.9|26388.4|26373.4|26398.4|26383.4|26385.9|26370.9|85
1634656800000|2021-10-19 15:20:00|26393.4|26378.4|26378.4|26363.4|26398.4|26383.4|26378.4|26363.4|220
1634657100000|2021-10-19 15:25:00|26373.4|26358.4|26383.4|26368.4|26388.4|26373.4|26373.4|26358.4|378
1634657400000|2021-10-19 15:30:00|26388.4|26373.4|26348.4|26333.4|26393.4|26378.4|26348.4|26333.4|422
1634657700000|2021-10-19 15:35:00|26353.4|26338.4|26358.4|26343.4|26363.4|26348.4|26348.4|26333.4|276
1634658000000|2021-10-19 15:40:00|26360.9|26345.9|26370.9|26355.9|26373.4|26358.4|26358.4|26343.4|221
1634658300000|2021-10-19 15:45:00|26373.4|26358.4|26358.4|26343.4|26373.4|26358.4|26353.4|26338.4|50
1634658600000|2021-10-19 15:50:00|26360.9|26340.9|26360.9|26340.9|26365.9|26345.9|26355.9|26335.9|16
1634658900000|2021-10-19 15:55:00|26365.9|26335.9|26365.9|26345.9|26370.9|26350.9|26365.9|26335.9|24
1634659200000|2021-10-19 16:00:00|26360.9|26340.9|26365.9|26345.9|26370.9|26355.9|26360.9|26340.9|86
1634659500000|2021-10-19 16:05:00|26370.9||26365.9||26370.9||26365.9||2
1634659800000|2021-10-19 16:10:00|26370.9|26350.9|26375.9|26355.9|26375.9|26355.9|26370.9|26350.9|3
1634660100000|2021-10-19 16:15:00|26380.9|26360.9|26375.9|26355.9|26380.9|26360.9|26375.9|26355.9|5
1634660400000|2021-10-19 16:20:00|26370.9|26350.9|26365.9|26345.9|26370.9|26350.9|26365.9|26345.9|11
1634660700000|2021-10-19 16:25:00|26360.9|26340.9|26365.9|26345.9|26365.9|26345.9|26360.9|26340.9|22
1634661000000|2021-10-19 16:30:00|26370.9|26350.9|26370.9|26350.9|26370.9|26350.9|26370.9|26350.9|3
1634661300000|2021-10-19 16:35:00|26375.9|26355.9|26370.9|26350.9|26375.9|26355.9|26370.9|26345.9|18
1634661600000|2021-10-19 16:40:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26370.9|26355.9|0
1634661900000|2021-10-19 16:45:00|26380.9|26360.9|26370.9|26350.9|26380.9|26360.9|26370.9|26350.9|7
1634662200000|2021-10-19 16:50:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|4
1634662500000|2021-10-19 16:55:00|26380.9||26375.9||26380.9||26375.9||10
1634662800000|2021-10-19 17:00:00|26370.9|26350.9|26370.9|26345.9|26370.9|26350.9|26365.9|26345.9|7
1634663100000|2021-10-19 17:05:00|26365.9|26340.9|26370.9|26345.9|26370.9|26350.9|26365.9|26340.9|0
1634663400000|2021-10-19 17:10:00|26365.9|26340.9|26370.9|26350.9|26370.9|26350.9|26365.9|26340.9|1
1634663700000|2021-10-19 17:15:00||26345.9||26350.9||26350.9||26345.9|1
1634664000000|2021-10-19 17:20:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|2
1634664300000|2021-10-19 17:25:00|26370.9|26350.9|26370.9|26345.9|26370.9|26350.9|26370.9|26345.9|1
1634664600000|2021-10-19 17:30:00||26350.9||26350.9||26350.9||26345.9|0
1634664900000|2021-10-19 17:35:00||26345.9||26350.9||26350.9||26345.9|0
1634665200000|2021-10-19 17:40:00|26365.9|26345.9|26370.9|26345.9|26370.9|26345.9|26365.9|26345.9|7
1634665800000|2021-10-19 17:50:00||26350.9||26350.9||26350.9||26345.9|3
1634666100000|2021-10-19 17:55:00|26375.9||26370.9||26375.9||26370.9||3
1634666400000|2021-10-19 18:00:00|26365.9|26345.9|26365.9|26345.9|26370.9|26345.9|26365.9|26345.9|1
1634667000000|2021-10-19 18:10:00|26370.9||26365.9||26370.9||26365.9||4
1634667600000|2021-10-19 18:20:00|26360.9|26340.9|26355.9|26335.9|26365.9|26345.9|26355.9|26335.9|15
1634667900000|2021-10-19 18:25:00|26360.9|26340.9|26358.4|26343.4|26360.9|26343.4|26355.9|26340.9|7
1634668200000|2021-10-19 18:30:00|26353.4|26338.4|26343.4|26328.4|26353.4|26338.4|26343.4|26328.4|15
1634668500000|2021-10-19 18:35:00|26348.4|26333.4|26343.4|26328.4|26348.4|26333.4|26343.4|26328.4|19
1634668800000|2021-10-19 18:40:00|||||||||5
1634669100000|2021-10-19 18:45:00|26338.4|26323.4|26348.4|26333.4|26348.4|26333.4|26338.4|26323.4|8
1634669400000|2021-10-19 18:50:00|26350.9|26335.9|26353.4|26338.4|26353.4|26338.4|26350.9|26335.9|0
1634669700000|2021-10-19 18:55:00|26350.9|26335.9|26353.4|26338.4|26353.4|26338.4|26350.9|26335.9|7
1634670300000|2021-10-19 19:05:00|26355.9|26340.9|26360.9|26345.9|26360.9|26345.9|26355.9|26340.9|1
1634670600000|2021-10-19 19:10:00|26358.4|26343.4|26355.9|26340.9|26358.4|26343.4|26355.9|26340.9|0
1634670900000|2021-10-19 19:15:00|26358.4|26343.4|26370.9|26355.9|26370.9|26355.9|26358.4|26343.4|4
1634671200000|2021-10-19 19:20:00|26368.4|26353.4|26355.9|26340.9|26368.4|26353.4|26353.4|26338.4|5
1634671500000|2021-10-19 19:25:00|26358.4|26343.4|26370.9|26355.9|26370.9|26355.9|26358.4|26343.4|6
1634671800000|2021-10-19 19:30:00|26368.4|26353.4|26363.4|26348.4|26368.4|26353.4|26355.9|26340.9|26
1634672100000|2021-10-19 19:35:00|26365.9|26350.9|26365.9|26350.9|26373.4|26358.4|26363.4|26348.4|40
1634672400000|2021-10-19 19:40:00|26363.4|26348.4|26355.9|26340.9|26365.9|26350.9|26355.9|26340.9|4
1634672700000|2021-10-19 19:45:00|26358.4|26343.4|26360.9|26345.9|26363.4|26348.4|26353.4|26338.4|6
1634673000000|2021-10-19 19:50:00|26363.4|26348.4|26370.9|26355.9|26375.9|26360.9|26363.4|26348.4|27
1634673300000|2021-10-19 19:55:00|26368.4|26353.4|26365.9|26350.9|26373.4|26358.4|26365.9|26350.9|14
1634673600000|2021-10-19 20:00:00|26380.7|26340.7|26417.3|26377.3|26417.3|26377.3|26380.7|26340.7|0
1634673900000|2021-10-19 20:05:00|26416.9|26376.9|26411.6|26371.6|26416.9|26376.9|26407.2|26367.2|0
1634674200000|2021-10-19 20:10:00|26411.3|26371.3|26409|26369|26411.6|26371.6|26407.2|26367.2|0
1634674500000|2021-10-19 20:15:00|26409.2|26369.2|26416|26376|26420.4|26380.4|26409|26369|0
1634674800000|2021-10-19 20:20:00|26416.2|26376.2|26419.1|26379.1|26420.4|26380.4|26416|26376|0
1634675100000|2021-10-19 20:25:00|26418.8|26378.8|26426|26386|26426|26386|26417.8|26377.8|0
1634675400000|2021-10-19 20:30:00|26425.8|26385.8|26420.4|26380.4|26425.8|26385.8|26417.8|26377.8|0
1634675700000|2021-10-19 20:35:00|26420.1|26380.1|26420.4|26380.4|26423.5|26383.5|26419.1|26379.1|0
1634676000000|2021-10-19 20:40:00|26420.6|26380.6|26416|26376|26423.5|26383.5|26416|26376|0
1634676300000|2021-10-19 20:45:00|26415.7|26375.7|26413.4|26373.4|26419.1|26379.1|26413.4|26373.4|0
1634676600000|2021-10-19 20:50:00|26413.6|26373.6|26417.8|26377.8|26420.4|26380.4|26413.6|26373.6|0
1634676900000|2021-10-19 20:55:00|26418.6|26378.6|26413.8|26373.8|26418.6|26378.6|26413|26373|0
1634677200000|2021-10-19 21:00:00|26412.8|26372.8|26410.7|26370.7|26413.8|26373.8|26409.6|26369.6|0
1634677500000|2021-10-19 21:05:00|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|0
1634677800000|2021-10-19 21:10:00|26413.3|26373.3|26412.8|26372.8|26413.3|26373.3|26412.8|26372.8|0
1634678100000|2021-10-19 21:15:00|26412.3|26372.3|26412.3|26372.3|26412.8|26372.8|26412.3|26372.3|0
1634678700000|2021-10-19 21:25:00|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|0
1634679000000|2021-10-19 21:30:00|26413.3|26373.3|26414.4|26374.4|26414.4|26374.4|26412.8|26372.8|0
1634679300000|2021-10-19 21:35:00|26413.9|26373.9|26413.4|26373.4|26414.4|26374.4|26413.4|26373.4|0
1634679600000|2021-10-19 21:40:00|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|0
1634679900000|2021-10-19 21:45:00|26413.4|26373.4|26413.4|26373.4|26414.4|26374.4|26413.4|26373.4|0
1634680200000|2021-10-19 21:50:00|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|26413.4|26373.4|0
1634680500000|2021-10-19 21:55:00|26413.4|26373.4|26415.5|26375.5|26415.5|26375.5|26413.4|26373.4|0
1634680800000|2021-10-19 22:00:00|26415.7|26375.7|26406.8|26366.8|26418.8|26378.8|26405|26365|0
1634681100000|2021-10-19 22:05:00|26406.6|26366.6|26403.7|26363.7|26406.8|26366.8|26402.4|26362.4|0
1634681400000|2021-10-19 22:10:00|26404|26364|26405|26365|26406.8|26366.8|26403.7|26363.7|0
1634681700000|2021-10-19 22:15:00|26405.3|26365.3|26399.3|26359.3|26406.8|26366.8|26396.2|26356.2|0
1634682000000|2021-10-19 22:20:00|26399.6|26359.6|26407.5|26367.5|26408.1|26368.1|26399.3|26359.3|0
1634682300000|2021-10-19 22:25:00|26407.6|26367.6|26402.4|26362.4|26408.1|26368.1|26400.6|26360.6|0
1634682600000|2021-10-19 22:30:00|26402.2|26362.2|26396.2|26356.2|26402.2|26362.2|26396.2|26356.2|0
1634682900000|2021-10-19 22:35:00|26395.7|26355.7|26394.9|26354.9|26400.6|26360.6|26393.6|26353.6|0
1634683200000|2021-10-19 22:40:00|26395.2|26355.2|26400|26360|26402.4|26362.4|26394.9|26354.9|0
1634683500000|2021-10-19 22:45:00|26399.9|26359.9|26398|26358|26400.6|26360.6|26394.9|26354.9|0
1634683800000|2021-10-19 22:50:00|26397.8|26357.8|26400.6|26360.6|26402.4|26362.4|26396.2|26356.2|0
1634684100000|2021-10-19 22:55:00|26400.9|26360.9|26400.8|26360.8|26406.8|26366.8|26400.6|26360.6|0
1634684400000|2021-10-19 23:00:00|26400.6|26360.6|26399.5|26359.5|26402.6|26362.6|26398.2|26358.2|0
1634684700000|2021-10-19 23:05:00|26399.3|26359.3|26402.6|26362.6|26403.9|26363.9|26396.4|26356.4|0
1634685000000|2021-10-19 23:10:00|26402.9|26362.9|26407.2|26367.2|26407.2|26367.2|26402.6|26362.6|0
1634685300000|2021-10-19 23:15:00|26407.5|26367.5|26404.1|26364.1|26411.1|26371.1|26404.1|26364.1|0
1634685600000|2021-10-19 23:20:00|26404.2|26364.2|26402.8|26362.8|26405.4|26365.4|26402.8|26362.8|0
1634685900000|2021-10-19 23:25:00|26402.7|26362.7|26407.2|26367.2|26407.2|26367.2|26399.7|26359.7|0
1634686200000|2021-10-19 23:30:00|26407.5|26367.5|26408.5|26368.5|26408.5|26368.5|26404.1|26364.1|0
1634686500000|2021-10-19 23:35:00|26408.7|26368.7|26421.7|26381.7|26421.7|26381.7|26408.7|26368.7|0
1634686800000|2021-10-19 23:40:00|26421.4|26381.4|26415.5|26375.5|26421.7|26381.7|26415.5|26375.5|0
1634687100000|2021-10-19 23:45:00|26415.4|26375.4|26424.3|26384.3|26425.6|26385.6|26412.9|26372.9|0
1634687400000|2021-10-19 23:50:00|26424.5|26384.5|26419.9|26379.9|26427.4|26387.4|26419.9|26379.9|0
1634687700000|2021-10-19 23:55:00|26420|26380|26419.9|26379.9|26423|26383|26418.6|26378.6|0
1634688000000|2021-10-20 00:00:00|26420.4|26380.4|26418.6|26378.6|26425.6|26385.6|26417.3|26377.3|0
1634688300000|2021-10-20 00:05:00|26418.5|26378.5|26405.4|26365.4|26420.5|26380.5|26402.8|26362.8|0
1634688600000|2021-10-20 00:10:00|26405.5|26365.5|26412.9|26372.9|26415.5|26375.5|26404.1|26364.1|0
1634688900000|2021-10-20 00:15:00|26412.1|26372.1|26392.7|26352.7|26415.3|26375.3|26391.3|26351.3|0
1634689200000|2021-10-20 00:20:00|26392.5|26352.5|26385|26345|26394.1|26354.1|26385|26345|0
1634689500000|2021-10-20 00:25:00|26385.6|26345.6|26390.8|26350.8|26395.5|26355.5|26381.7|26341.7|0
1634689800000|2021-10-20 00:30:00|26390.6|26350.6|26393.9|26353.9|26396.7|26356.7|26381.6|26341.6|0
1634690100000|2021-10-20 00:35:00|26394.4|26354.4|26399.7|26359.7|26404|26364|26393.7|26353.7|0
1634690400000|2021-10-20 00:40:00|26399.5|26359.5|26410.2|26370.2|26410.2|26370.2|26399.5|26359.5|0
1634690700000|2021-10-20 00:45:00|26409.7|26369.7|26401|26361|26416.2|26376.2|26399.7|26359.7|0
1634691000000|2021-10-20 00:50:00|26400.5|26360.5|26404.2|26364.2|26405.7|26365.7|26388.9|26348.9|0
1634691300000|2021-10-20 00:55:00|26404|26364|26395.1|26355.1|26405.7|26365.7|26393.9|26353.9|0
1634691600000|2021-10-20 01:00:00|26395|26355|26388|26348|26398.2|26358.2|26387.8|26347.8|0
1634691900000|2021-10-20 01:05:00|26387.8|26347.8|26381.4|26341.4|26390.6|26350.6|26376.1|26336.1|0
1634692200000|2021-10-20 01:10:00|26381.5|26341.5|26373|26333|26381.6|26341.6|26373|26333|0
1634692500000|2021-10-20 01:15:00|26372.7|26332.7|26372.5|26332.5|26373.2|26333.2|26366.5|26326.5|0
1634692800000|2021-10-20 01:20:00|26373.1|26333.1|26396.5|26356.5|26399.5|26359.5|26373.1|26333.1|0
1634693100000|2021-10-20 01:25:00|26396.7|26356.7|26405.3|26365.3|26405.3|26365.3|26396.1|26356.1|0
1634693400000|2021-10-20 01:30:00|26405.1|26365.1|26402|26362|26408.4|26368.4|26399.2|26359.2|0
1634693700000|2021-10-20 01:35:00|26402.1|26362.1|26407.9|26367.9|26409.3|26369.3|26394|26354|0
1634694000000|2021-10-20 01:40:00|26406.8|26366.8|26392.6|26352.6|26406.8|26366.8|26392.6|26352.6|0
1634694300000|2021-10-20 01:45:00|26391|26351|26391.2|26351.2|26392.9|26352.9|26383.7|26343.7|0
1634694600000|2021-10-20 01:50:00|26390.7|26350.7|26391.4|26351.4|26396.2|26356.2|26389.8|26349.8|0
1634694900000|2021-10-20 01:55:00|26391.9|26351.9|26390.3|26350.3|26393.4|26353.4|26387.2|26347.2|0
1634695200000|2021-10-20 02:00:00|26390.1|26350.1|26388.7|26348.7|26393.1|26353.1|26385.6|26345.6|0
1634695500000|2021-10-20 02:05:00|26389.3|26349.3|26384.4|26344.4|26390.3|26350.3|26378.5|26338.5|0
1634695800000|2021-10-20 02:10:00|26384.9|26344.9|26376.6|26336.6|26388.9|26348.9|26375.3|26335.3|0
1634696100000|2021-10-20 02:15:00|26376|26336|26378|26338|26378|26338|26371.7|26331.7|0
1634696400000|2021-10-20 02:20:00|26377.8|26337.8|26368.8|26328.8|26380.9|26340.9|26368.8|26328.8|0
1634696700000|2021-10-20 02:25:00|26368.3|26328.3|26375|26335|26378|26338|26362.9|26322.9|0
1634697000000|2021-10-20 02:30:00|26374.5|26334.5|26363.3|26323.3|26374.5|26334.5|26363.3|26323.3|0
1634697300000|2021-10-20 02:35:00|26363.2|26323.2|26364.9|26324.9|26372.5|26332.5|26357.4|26317.4|0
1634697600000|2021-10-20 02:40:00|26365.4|26325.4|26367.7|26327.7|26372.2|26332.2|26360.4|26320.4|0
1634697900000|2021-10-20 02:45:00|26367.2|26327.2|26369.6|26329.6|26372.7|26332.7|26363.5|26323.5|0
1634698200000|2021-10-20 02:50:00|26369.4|26329.4|26370.8|26330.8|26372.5|26332.5|26366.6|26326.6|0
1634698500000|2021-10-20 02:55:00|26371.3|26331.3|26370.6|26330.6|26373.8|26333.8|26366.6|26326.6|0
1634698800000|2021-10-20 03:00:00|26370.8|26330.8|26369.3|26329.3|26375.5|26335.5|26366.5|26326.5|0
1634699100000|2021-10-20 03:05:00|26369.4|26329.4|26373.3|26333.3|26375.2|26335.2|26369.1|26329.1|0
1634699400000|2021-10-20 03:10:00|26373.4|26333.4|26367.5|26327.5|26377.8|26337.8|26366.1|26326.1|0
1634699700000|2021-10-20 03:15:00|26368.1|26328.1|26372.2|26332.2|26373.4|26333.4|26366.1|26326.1|0
1634700000000|2021-10-20 03:20:00|26372.1|26332.1|26382.8|26342.8|26382.8|26342.8|26372.1|26332.1|0
1634700300000|2021-10-20 03:25:00|26382.3|26342.3|26388.4|26348.4|26390.1|26350.1|26381.4|26341.4|0
1634700600000|2021-10-20 03:30:00|26388.2|26348.2|26385.3|26345.3|26390|26350|26383.9|26343.9|0
1634700900000|2021-10-20 03:35:00|26385.8|26345.8|26382.5|26342.5|26387|26347|26381.3|26341.3|0
1634701200000|2021-10-20 03:40:00|26382|26342|26384.2|26344.2|26387.2|26347.2|26381.3|26341.3|0
1634701500000|2021-10-20 03:45:00|26384.1|26344.1|26387|26347|26388.4|26348.4|26382.6|26342.6|0
1634701800000|2021-10-20 03:50:00|26386.5|26346.5|26381.6|26341.6|26387.2|26347.2|26381.4|26341.4|0
1634702100000|2021-10-20 03:55:00|26382.1|26342.1|26394.8|26354.8|26397.8|26357.8|26382.1|26342.1|0
1634702400000|2021-10-20 04:00:00|26395.3|26355.3|26390.3|26350.3|26396.5|26356.5|26388.7|26348.7|0
1634702700000|2021-10-20 04:05:00|26389.8|26349.8|26382.6|26342.6|26390.1|26350.1|26381.3|26341.3|0
1634703000000|2021-10-20 04:10:00|26382.8|26342.8|26384.5|26344.5|26384.5|26344.5|26381.4|26341.4|0
1634703300000|2021-10-20 04:15:00|26384.4|26344.4|26382.5|26342.5|26384.4|26344.4|26381.3|26341.3|0
1634703600000|2021-10-20 04:20:00|26382|26342|26379.4|26339.4|26384.2|26344.2|26378|26338|0
1634703900000|2021-10-20 04:25:00|26378.8|26338.8|26381.3|26341.3|26382.6|26342.6|26378.1|26338.1|0
1634704200000|2021-10-20 04:30:00|26381.8|26341.8|26382.6|26342.6|26384.4|26344.4|26381.3|26341.3|0
1634704500000|2021-10-20 04:35:00|26382.5|26342.5|26384.2|26344.2|26384.2|26344.2|26381.3|26341.3|0
1634704800000|2021-10-20 04:40:00|26384.1|26344.1|26381.1|26341.1|26384.2|26344.2|26381.1|26341.1|0
1634705100000|2021-10-20 04:45:00|26381.3|26341.3|26382.5|26342.5|26384.2|26344.2|26381.1|26341.1|0
1634705400000|2021-10-20 04:50:00|26383|26343|26382.5|26342.5|26384.2|26344.2|26381.1|26341.1|0
1634705700000|2021-10-20 04:55:00|26382|26342|26380.9|26340.9|26387|26347|26380.9|26340.9|0
1634706000000|2021-10-20 05:00:00|26381.1|26341.1|26372.4|26332.4|26381.1|26341.1|26372.4|26332.4|0
1634706300000|2021-10-20 05:05:00|26372.5|26332.5|26363.2|26323.2|26375.3|26335.3|26360.1|26320.1|0
1634706600000|2021-10-20 05:10:00|26362.7|26322.7|26357.3|26317.3|26363.2|26323.2|26350.9|26310.9|0
1634706900000|2021-10-20 05:15:00|26357.4|26317.4|26358|26318|26360.5|26320.5|26354.9|26314.9|0
1634707200000|2021-10-20 05:20:00|26357.9|26317.9|26351.9|26311.9|26358|26318|26349.3|26309.3|0
1634707500000|2021-10-20 05:25:00|26352.1|26312.1|26357.5|26317.5|26357.8|26317.8|26352.1|26312.1|0
1634707800000|2021-10-20 05:30:00|26357.7|26317.7|26351.8|26311.8|26357.7|26317.7|26350|26310|0
1634708100000|2021-10-20 05:35:00|26351.6|26311.6|26354.7|26314.7|26356.3|26316.3|26351.6|26311.6|0
1634708400000|2021-10-20 05:40:00|26354.9|26314.9|26354.7|26314.7|26360.8|26320.8|26354.7|26314.7|0
1634708700000|2021-10-20 05:45:00|26354.9|26314.9|26357.8|26317.8|26359.2|26319.2|26354.9|26314.9|0
1634709000000|2021-10-20 05:50:00|26358|26318|26364.1|26324.1|26364.4|26324.4|26358|26318|0
1634709300000|2021-10-20 05:55:00|26363.9|26323.9|26361|26321|26369.8|26329.8|26361|26321|0
1634709600000|2021-10-20 06:00:00|26363.1|26323.1|26343.4|26328.4|26372.3|26332.3|26335.9|26314|21
1634709900000|2021-10-20 06:05:00|26340.9|26325.9|26328.4|26313.4|26343.4|26328.4|26328.4|26313.4|28
1634710200000|2021-10-20 06:10:00|26330.9|26315.9|26328.4|26313.4|26340.9|26325.9|26328.4|26313.4|13
1634710500000|2021-10-20 06:15:00|26325.9|26310.9|26313.4|26298.4|26328.4|26313.4|26310.9|26295.9|30
1634710800000|2021-10-20 06:20:00|26315.9|26300.9|26303.4|26288.4|26315.9|26300.9|26298.4|26283.4|22
1634711100000|2021-10-20 06:25:00|26305.9|26290.9|26310.9|26295.9|26310.9|26295.9|26293.4|26278.4|17
1634711400000|2021-10-20 06:30:00|26308.4|26293.4|26313.4|26298.4|26318.4|26303.4|26305.9|26290.9|7
1634711700000|2021-10-20 06:35:00|26310.9|26295.9|26303.4|26288.4|26313.4|26298.4|26298.4|26283.4|13
1634712000000|2021-10-20 06:40:00|26305.9|26290.9|26313.4|26298.4|26313.4|26298.4|26303.4|26288.4|12
1634712300000|2021-10-20 06:45:00|26310.9|26295.9|26315.9|26300.9|26318.4|26303.4|26308.4|26293.4|6
1634712600000|2021-10-20 06:50:00|26318.4|26303.4|26323.4|26308.4|26323.4|26308.4|26313.4|26298.4|13
1634712900000|2021-10-20 06:55:00|26320.9|26305.9|26318.4|26303.4|26323.4|26308.4|26303.4|26288.4|26
1634713200000|2021-10-20 07:00:00|26320.9|26305.9|26313.4|26298.4|26320.9|26305.9|26268.4|26253.4|566
1634713500000|2021-10-20 07:05:00|26310.9|26295.9|26348.4|26333.4|26348.4|26333.4|26285.9|26270.9|278
1634713800000|2021-10-20 07:10:00|26353.4|26338.4|26430.9|26415.9|26433.4|26418.4|26328.4|26313.4|569
1634714100000|2021-10-20 07:15:00|26428.4|26413.4|26463.4|26448.4|26473.4|26458.4|26418.4|26403.4|569
1634714400000|2021-10-20 07:20:00|26460.9|26445.9|26445.9|26430.9|26463.4|26448.4|26438.4|26423.4|204
1634714700000|2021-10-20 07:25:00|26448.4|26433.4|26458.4|26443.4|26463.4|26448.4|26433.4|26418.4|154
1634715000000|2021-10-20 07:30:00|26463.4|26448.4|26468.4|26453.4|26468.4|26453.4|26443.4|26428.4|177
1634715300000|2021-10-20 07:35:00|26465.9|26450.9|26463.4|26448.4|26470.9|26455.9|26448.4|26433.4|168
1634715600000|2021-10-20 07:40:00|26464.4|26449.4|26489.4|26474.4|26491.9|26476.9|26461.9|26446.9|186
1634715900000|2021-10-20 07:45:00|26484.4|26469.4|26454.4|26439.4|26494.4|26479.4|26454.4|26439.4|231
1634716200000|2021-10-20 07:50:00|26456.9|26441.9|26451.9|26436.9|26474.4|26459.4|26449.4|26434.4|107
1634716500000|2021-10-20 07:55:00|26454.4|26439.4|26409.4|26394.4|26454.4|26439.4|26404.4|26389.4|210
1634716800000|2021-10-20 08:00:00|26404.4|26389.4|26394.4|26379.4|26406.9|26391.9|26379.4|26364.4|255
1634717100000|2021-10-20 08:05:00|26391.9|26376.9|26396.9|26381.9|26414.4|26399.4|26379.4|26364.4|124
1634717400000|2021-10-20 08:10:00|26394.4|26379.4|26419.4|26404.4|26419.4|26404.4|26394.4|26379.4|39
1634717700000|2021-10-20 08:15:00|26416.9|26401.9|26414.4|26399.4|26419.4|26404.4|26394.4|26379.4|91
1634718000000|2021-10-20 08:20:00|26409.4|26394.4|26429.4|26414.4|26429.4|26414.4|26396.9|26381.9|48
1634718300000|2021-10-20 08:25:00|26424.4|26409.4|26409.4|26394.4|26429.4|26414.4|26409.4|26394.4|43
1634718600000|2021-10-20 08:30:00|26411.9|26396.9|26409.4|26394.4|26419.4|26404.4|26404.4|26389.4|31
1634718900000|2021-10-20 08:35:00|26406.9|26391.9|26414.4|26399.4|26421.9|26406.9|26399.4|26384.4|42
1634719200000|2021-10-20 08:40:00|26411.9|26396.9|26429.4|26414.4|26429.4|26414.4|26409.4|26394.4|46
1634719500000|2021-10-20 08:45:00|26434.4|26419.4|26449.4|26434.4|26449.4|26434.4|26429.4|26414.4|62
1634719800000|2021-10-20 08:50:00|26446.9|26431.9|26444.4|26429.4|26459.4|26444.4|26439.4|26424.4|34
1634720100000|2021-10-20 08:55:00|26441.9|26426.9|26446.9|26431.9|26454.4|26439.4|26439.4|26424.4|31
1634720400000|2021-10-20 09:00:00|26449.4|26434.4|26439.4|26424.4|26449.4|26434.4|26434.4|26419.4|34
1634720700000|2021-10-20 09:05:00|26441.9|26426.9|26434.4|26419.4|26444.4|26429.4|26426.9|26411.9|57
1634721000000|2021-10-20 09:10:00|26439.4|26424.4|26424.4|26409.4|26439.4|26424.4|26424.4|26409.4|31
1634721300000|2021-10-20 09:15:00|26426.9|26411.9|26419.4|26404.4|26426.9|26411.9|26411.9|26396.9|20
1634721600000|2021-10-20 09:20:00|26416.9|26401.9|26419.4|26404.4|26429.4|26414.4|26406.9|26391.9|165
1634721900000|2021-10-20 09:25:00|26424.4|26409.4|26444.4|26429.4|26444.4|26429.4|26424.4|26409.4|38
1634722200000|2021-10-20 09:30:00|26446.9|26431.9|26431.9|26416.9|26459.4|26444.4|26424.4|26409.4|58
1634722500000|2021-10-20 09:35:00|26434.4|26419.4|26436.9|26421.9|26444.4|26429.4|26431.9|26416.9|54
1634722800000|2021-10-20 09:40:00|26434.4|26419.4|26424.4|26409.4|26434.4|26419.4|26419.4|26404.4|57
1634723100000|2021-10-20 09:45:00|26419.4|26404.4|26416.9|26401.9|26424.4|26409.4|26414.4|26399.4|15
1634723400000|2021-10-20 09:50:00|26414.4|26399.4|26434.4|26419.4|26444.4|26429.4|26414.4|26399.4|101
1634723700000|2021-10-20 09:55:00|26439.4|26424.4|26444.4|26429.4|26444.4|26429.4|26434.4|26419.4|18
1634724000000|2021-10-20 10:00:00|26446.9|26431.9|26441.9|26426.9|26449.4|26434.4|26439.4|26424.4|25
1634724300000|2021-10-20 10:05:00|26444.4|26429.4|26449.4|26434.4|26449.4|26434.4|26439.4|26424.4|20
1634724600000|2021-10-20 10:10:00|26451.9|26436.9|26454.4|26439.4|26454.4|26439.4|26444.4|26429.4|48
1634724900000|2021-10-20 10:15:00|26456.9|26441.9|26439.4|26424.4|26464.4|26449.4|26439.4|26424.4|65
1634725200000|2021-10-20 10:20:00|26441.9|26426.9|26444.4|26429.4|26444.4|26429.4|26426.9|26411.9|45
1634725500000|2021-10-20 10:25:00|26446.9|26431.9|26461.9|26446.9|26461.9|26446.9|26444.4|26429.4|42
1634725800000|2021-10-20 10:30:00|26459.4|26444.4|26464.4|26449.4|26464.4|26449.4|26454.4|26439.4|45
1634726100000|2021-10-20 10:35:00|26466.9|26451.9|26454.4|26439.4|26469.4|26454.4|26454.4|26439.4|59
1634726400000|2021-10-20 10:40:00|26456.9|26441.9|26459.4|26444.4|26464.4|26449.4|26451.9|26436.9|24
1634726700000|2021-10-20 10:45:00|26461.9|26446.9|26464.4|26449.4|26464.4|26449.4|26454.4|26439.4|18
1634727000000|2021-10-20 10:50:00|26459.4|26444.4|26461.9|26446.9|26464.4|26449.4|26454.4|26439.4|22
1634727300000|2021-10-20 10:55:00|26464.4|26449.4|26454.4|26439.4|26464.4|26449.4|26449.4|26434.4|31
1634727600000|2021-10-20 11:00:00|26456.9|26441.9|26459.4|26444.4|26464.4|26449.4|26449.4|26434.4|91
1634727900000|2021-10-20 11:05:00|26461.9|26446.9|26476.9|26461.9|26484.4|26469.4|26459.4|26444.4|107
1634728200000|2021-10-20 11:10:00|26474.4|26459.4|26474.4|26459.4|26479.4|26464.4|26469.4|26454.4|27
1634728500000|2021-10-20 11:15:00|26471.9|26456.9|26479.4|26464.4|26484.4|26469.4|26471.9|26456.9|22
1634728800000|2021-10-20 11:20:00|26476.9|26461.9|26471.9|26456.9|26486.9|26471.9|26469.4|26454.4|47
1634729100000|2021-10-20 11:25:00|26474.4|26459.4|26464.4|26449.4|26474.4|26459.4|26464.4|26449.4|13
1634729400000|2021-10-20 11:30:00|26469.4|26454.4|26459.4|26444.4|26469.4|26454.4|26459.4|26444.4|25
1634729700000|2021-10-20 11:35:00|26461.9|26446.9|26456.9|26441.9|26466.9|26451.9|26456.9|26441.9|14
1634730000000|2021-10-20 11:40:00|26457.2|26442.2|26454.7|26439.7|26464.7|26449.7|26449.7|26434.7|21
1634730300000|2021-10-20 11:45:00|26457.2|26442.2|26447.2|26432.2|26457.2|26442.2|26442.2|26427.2|39
1634730600000|2021-10-20 11:50:00|26444.7|26429.7|26439.7|26424.7|26447.2|26432.2|26429.7|26414.7|34
1634730900000|2021-10-20 11:55:00|26437.2|26422.2|26429.7|26414.7|26439.7|26424.7|26429.7|26414.7|18
1634731200000|2021-10-20 12:00:00|26434.7|26419.7|26434.7|26419.7|26437.2|26422.2|26429.7|26414.7|37
1634731500000|2021-10-20 12:05:00|26439.7|26424.7|26449.7|26434.7|26449.7|26434.7|26429.7|26414.7|63
1634731800000|2021-10-20 12:10:00|26454.7|26439.7|26464.7|26449.7|26464.7|26449.7|26454.7|26439.7|108
1634732100000|2021-10-20 12:15:00|26462.2|26447.2|26452.2|26437.2|26464.7|26449.7|26449.7|26434.7|70
1634732400000|2021-10-20 12:20:00|26454.7|26439.7|26452.2|26437.2|26459.7|26444.7|26449.7|26434.7|24
1634732700000|2021-10-20 12:25:00|26454.7|26439.7|26464.7|26449.7|26464.7|26449.7|26454.7|26439.7|32
1634733000000|2021-10-20 12:30:00|26462.2|26447.2|26469.7|26454.7|26474.7|26459.7|26459.7|26444.7|74
1634733300000|2021-10-20 12:35:00|26467.2|26452.2|26449.7|26434.7|26469.7|26454.7|26449.7|26434.7|46
1634733600000|2021-10-20 12:40:00|26452.2|26437.2|26427.2|26412.2|26454.7|26439.7|26424.7|26409.7|75
1634733900000|2021-10-20 12:45:00|26429.7|26414.7|26427.2|26412.2|26429.7|26414.7|26414.7|26399.7|151
1634734200000|2021-10-20 12:50:00|26424.7|26409.7|26404.7|26389.7|26424.7|26409.7|26404.7|26389.7|49
1634734500000|2021-10-20 12:55:00|26407.2|26392.2|26402.2|26387.2|26422.2|26407.2|26399.7|26384.7|69
1634734800000|2021-10-20 13:00:00|26399.7|26384.7|26414.7|26399.7|26414.7|26399.7|26389.7|26374.7|81
1634735100000|2021-10-20 13:05:00|26409.7|26394.7|26434.7|26419.7|26434.7|26419.7|26409.7|26394.7|58
1634735400000|2021-10-20 13:10:00|26439.7|26424.7|26439.7|26424.7|26449.7|26434.7|26437.2|26422.2|160
1634735700000|2021-10-20 13:15:00|26442.2|26427.2|26429.7|26414.7|26447.2|26432.2|26427.2|26412.2|44
1634736000000|2021-10-20 13:20:00|26432.2|26417.2|26439.7|26424.7|26449.7|26434.7|26432.2|26417.2|35
1634736300000|2021-10-20 13:25:00|26437.2|26422.2|26447.2|26432.2|26449.7|26434.7|26432.2|26417.2|39
1634736600000|2021-10-20 13:30:00|26449.7|26434.7|26439.7|26424.7|26449.7|26434.7|26429.7|26414.7|130
1634736900000|2021-10-20 13:35:00|26442.2|26427.2|26439.7|26424.7|26454.7|26439.7|26434.7|26419.7|120
1634737200000|2021-10-20 13:40:00|26437.2|26422.2|26439.7|26424.7|26454.7|26439.7|26434.7|26419.7|94
1634737500000|2021-10-20 13:45:00|26442.2|26427.2|26452.2|26437.2|26462.2|26447.2|26439.7|26424.7|96
1634737800000|2021-10-20 13:50:00|26454.7|26439.7|26449.7|26434.7|26454.7|26439.7|26439.7|26424.7|196
1634738100000|2021-10-20 13:55:00|26452.2|26437.2|26449.7|26434.7|26454.7|26439.7|26444.7|26429.7|80
1634738400000|2021-10-20 14:00:00|26447.2|26432.2|26457.2|26442.2|26464.7|26449.7|26444.7|26429.7|88
1634738700000|2021-10-20 14:05:00|26454.7|26439.7|26482.2|26467.2|26484.7|26469.7|26452.2|26437.2|124
1634739000000|2021-10-20 14:10:00|26478.8|26463.8|26526.3|26511.3|26541.3|26526.3|26476.3|26461.3|350
1634739300000|2021-10-20 14:15:00|26531.3|26516.3|26526.3|26511.3|26536.3|26521.3|26521.3|26506.3|156
1634739600000|2021-10-20 14:20:00|26528.8|26513.8|26546.3|26531.3|26551.3|26536.3|26528.8|26513.8|143
1634739900000|2021-10-20 14:25:00|26548.8|26533.8|26571.3|26556.3|26571.3|26556.3|26548.8|26533.8|185
1634740200000|2021-10-20 14:30:00|26576.3|26561.3|26578.8|26563.8|26591.3|26576.3|26571.3|26556.3|242
1634740500000|2021-10-20 14:35:00|26581.3|26566.3|26586.3|26571.3|26601.3|26586.3|26578.8|26563.8|218
1634740800000|2021-10-20 14:40:00|26581.3|26566.3|26596.3|26581.3|26606.3|26591.3|26581.3|26566.3|205
1634741100000|2021-10-20 14:45:00|26598.8|26583.8|26611.3|26596.3|26611.3|26596.3|26591.3|26576.3|241
1634741400000|2021-10-20 14:50:00|26616.3|26601.3|26591.3|26576.3|26621.3|26606.3|26591.3|26576.3|162
1634741700000|2021-10-20 14:55:00|26596.3|26581.3|26586.3|26571.3|26601.3|26586.3|26586.3|26571.3|139
1634742000000|2021-10-20 15:00:00|26591.3|26576.3|26588.8|26573.8|26601.3|26586.3|26581.3|26566.3|232
1634742300000|2021-10-20 15:05:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26591.3|26576.3|132
1634742600000|2021-10-20 15:10:00|26598.8|26583.8|26596.3|26581.3|26601.3|26586.3|26588.8|26573.8|175
1634742900000|2021-10-20 15:15:00|26593.8|26578.8|26596.3|26581.3|26596.3|26581.3|26588.8|26573.8|177
1634743200000|2021-10-20 15:20:00|26601.3|26586.3|26601.3|26586.3|26611.3|26596.3|26596.3|26581.3|137
1634743500000|2021-10-20 15:25:00|26598.8|26583.8|26581.3|26566.3|26601.3|26586.3|26571.3|26556.3|309
1634743800000|2021-10-20 15:30:00|26583.8|26568.8|26583.8|26568.8|26591.3|26576.3|26571.3|26556.3|293
1634744100000|2021-10-20 15:35:00|26586.3|26571.3|26588.8|26573.8|26593.8|26578.8|26586.3|26571.3|129
1634744400000|2021-10-20 15:40:00|26591.3|26576.3|26586.3|26571.3|26591.3|26576.3|26583.8|26568.8|42
1634744700000|2021-10-20 15:45:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26586.3|26571.3|52
1634745000000|2021-10-20 15:50:00|26598.8|26578.8|26603.8|26583.8|26603.8|26583.8|26598.8|26578.8|18
1634745300000|2021-10-20 15:55:00|26608.8|26578.8|26608.8|26583.8|26608.8|26588.8|26603.8|26578.8|134
1634745600000|2021-10-20 16:00:00|26603.8|26588.8|26608.8|26588.8|26608.8|26588.8|26603.8|26583.8|4
1634745900000|2021-10-20 16:05:00|26603.8|26583.8|26603.8|26578.8|26603.8|26588.8|26598.8|26578.8|6
1634746200000|2021-10-20 16:10:00|26608.8|26583.8|26603.8|26583.8|26608.8|26588.8|26603.8|26578.8|38
1634746500000|2021-10-20 16:15:00|26598.8|26578.8|26603.8|26583.8|26603.8|26583.8|26598.8|26578.8|6
1634746800000|2021-10-20 16:20:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|21
1634747100000|2021-10-20 16:25:00|26603.8||26598.8||26603.8||26598.8||7
1634747400000|2021-10-20 16:30:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|22
1634747700000|2021-10-20 16:35:00|26603.8||26598.8||26603.8||26598.8||2
1634748000000|2021-10-20 16:40:00|26603.8|26573.8|26598.8|26578.8|26603.8|26578.8|26593.8|26573.8|17
1634748300000|2021-10-20 16:45:00|26593.8|26573.8|26603.8|26578.8|26603.8|26578.8|26593.8|26573.8|16
1634748600000|2021-10-20 16:50:00|26598.8|26573.8|26593.8|26573.8|26603.8|26573.8|26593.8|26573.8|19
1634748900000|2021-10-20 16:55:00|26598.8|26568.8|26593.8|26573.8|26598.8|26573.8|26593.8|26568.8|7
1634749200000|2021-10-20 17:00:00|26598.8|26578.8|26583.8|26563.8|26598.8|26578.8|26578.8|26558.8|19
1634749500000|2021-10-20 17:05:00|26578.8|26558.8|26583.8|26558.8|26588.8|26568.8|26578.8|26558.8|11
1634749800000|2021-10-20 17:10:00|26588.8|26563.8|26578.8|26558.8|26588.8|26563.8|26578.8|26558.8|3
1634750100000|2021-10-20 17:15:00|26583.8|26553.8|26568.8|26543.8|26583.8|26553.8|26568.8|26543.8|18
1634750400000|2021-10-20 17:20:00|26573.8|26548.8|26578.8|26553.8|26578.8|26553.8|26558.8|26538.8|13
1634750700000|2021-10-20 17:25:00|26573.8|26558.8|26578.8|26558.8|26583.8|26563.8|26573.8|26553.8|4
1634751000000|2021-10-20 17:30:00|26573.8|26553.8|26578.8|26558.8|26578.8|26558.8|26573.8|26548.8|6
1634751300000|2021-10-20 17:35:00|26583.8|26563.8|26583.8|26563.8|26583.8|26563.8|26578.8|26558.8|16
1634751600000|2021-10-20 17:40:00|26578.8|26558.8|26583.8|26563.8|26583.8|26563.8|26578.8|26558.8|4
1634751900000|2021-10-20 17:45:00|26578.8|26558.8|26583.8|26558.8|26583.8|26563.8|26578.8|26558.8|5
1634752200000|2021-10-20 17:50:00|26578.8||26583.8||26583.8||26578.8||3
1634752500000|2021-10-20 17:55:00|26578.8|26553.8|26583.8|26563.8|26583.8|26563.8|26578.8|26553.8|7
1634752800000|2021-10-20 18:00:00|26588.8|26558.8|26588.8|26568.8|26593.8|26568.8|26583.8|26558.8|11
1634753100000|2021-10-20 18:05:00|26593.8|26573.8|26593.8|26573.8|26593.8|26573.8|26588.8|26573.8|4
1634753400000|2021-10-20 18:10:00|26588.8|26568.8|26588.8|26568.8|26588.8|26568.8|26588.8|26568.8|2
1634753700000|2021-10-20 18:15:00|26593.8|26573.8|26588.8|26568.8|26593.8|26573.8|26588.8|26563.8|12
1634754000000|2021-10-20 18:20:00|26583.8|26563.8|26583.8|26558.8|26588.8|26568.8|26578.8|26558.8|5
1634754300000|2021-10-20 18:25:00|26578.8|26563.8|26581.3|26566.3|26583.8|26566.3|26578.8|26558.8|17
1634754600000|2021-10-20 18:30:00|26586.3|26571.3|26583.8|26568.8|26586.3|26571.3|26583.8|26568.8|6
1634754900000|2021-10-20 18:35:00|26586.3|26571.3|26581.3|26566.3|26586.3|26571.3|26581.3|26566.3|1
1634755200000|2021-10-20 18:40:00|26578.8|26563.8|26576.3|26561.3|26581.3|26566.3|26576.3|26561.3|2
1634755500000|2021-10-20 18:45:00|26578.8|26563.8|26578.8|26563.8|26581.3|26566.3|26578.8|26563.8|1
1634755800000|2021-10-20 18:50:00|26576.3|26561.3|26581.3|26566.3|26581.3|26566.3|26576.3|26561.3|2
1634756100000|2021-10-20 18:55:00|26578.8|26563.8|26578.8|26563.8|26581.3|26566.3|26578.8|26563.8|1
1634756400000|2021-10-20 19:00:00|26581.3|26566.3|26583.8|26568.8|26586.3|26571.3|26578.8|26563.8|8
1634756700000|2021-10-20 19:05:00|26588.8|26573.8|26591.3|26576.3|26593.8|26578.8|26586.3|26571.3|2
1634757000000|2021-10-20 19:10:00|26593.8|26578.8|26588.8|26573.8|26593.8|26578.8|26586.3|26571.3|2
1634757300000|2021-10-20 19:15:00|26586.3|26571.3|26588.8|26573.8|26591.3|26576.3|26583.8|26568.8|4
1634757600000|2021-10-20 19:20:00|26591.3|26576.3|26588.8|26573.8|26591.3|26576.3|26586.3|26571.3|4
1634757900000|2021-10-20 19:25:00|26591.3|26576.3|26596.3|26581.3|26601.3|26586.3|26586.3|26571.3|39
1634758200000|2021-10-20 19:30:00|26593.8|26578.8|26596.3|26581.3|26598.8|26583.8|26586.3|26571.3|46
1634758500000|2021-10-20 19:35:00|26591.3|26576.3|26586.3|26571.3|26601.3|26586.3|26586.3|26571.3|76
1634758800000|2021-10-20 19:40:00|26588.8|26573.8|26593.8|26578.8|26593.8|26578.8|26586.3|26571.3|8
1634759100000|2021-10-20 19:45:00|26591.3|26576.3|26588.8|26573.8|26593.8|26578.8|26588.8|26573.8|5
1634759400000|2021-10-20 19:50:00|26586.3|26571.3|26593.8|26578.8|26593.8|26578.8|26583.8|26568.8|13
1634759700000|2021-10-20 19:55:00|26591.3|26576.3|26591.3|26576.3|26598.8|26583.8|26586.3|26571.3|20
1634760000000|2021-10-20 20:00:00|26616.7|26576.7|26601.9|26561.9|26632.4|26592.4|26600.6|26560.6|0
1634760300000|2021-10-20 20:05:00|26601.7|26561.7|26593.1|26553.1|26605.1|26565.1|26591.8|26551.8|0
1634760600000|2021-10-20 20:10:00|26593.3|26553.3|26597.5|26557.5|26603.2|26563.2|26591.8|26551.8|0
1634760900000|2021-10-20 20:15:00|26597|26557|26597.5|26557.5|26598.8|26558.8|26591.8|26551.8|0
1634761200000|2021-10-20 20:20:00|26597.6|26557.6|26591.8|26551.8|26600.6|26560.6|26591.8|26551.8|0
1634761500000|2021-10-20 20:25:00|26591|26551|26593.1|26553.1|26597.5|26557.5|26587.4|26547.4|0
1634761800000|2021-10-20 20:30:00|26593.3|26553.3|26596.2|26556.2|26596.2|26556.2|26593.1|26553.1|0
1634762100000|2021-10-20 20:35:00|26596.4|26556.4|26591|26551|26597.5|26557.5|26588.4|26548.4|0
1634762400000|2021-10-20 20:40:00|26590.8|26550.8|26589.7|26549.7|26591|26551|26588.4|26548.4|0
1634762700000|2021-10-20 20:45:00|26590|26550|26586.6|26546.6|26592.9|26552.9|26586.6|26546.6|0
1634763000000|2021-10-20 20:50:00|26586.9|26546.9|26586.6|26546.6|26589.7|26549.7|26586.6|26546.6|0
1634763300000|2021-10-20 20:55:00|26586.7|26546.7|26587.6|26547.6|26589.3|26549.3|26586.6|26546.6|0
1634763600000|2021-10-20 21:00:00|26588.1|26548.1|26588.6|26548.6|26588.6|26548.6|26586.5|26546.5|0
1634763900000|2021-10-20 21:05:00|26587.6|26547.6|26589.2|26549.2|26589.2|26549.2|26587|26547|0
1634764500000|2021-10-20 21:15:00|26588.6|26548.6|26587.6|26547.6|26588.6|26548.6|26587|26547|0
1634764800000|2021-10-20 21:20:00|26588.1|26548.1|26587.6|26547.6|26588.1|26548.1|26587|26547|0
1634765100000|2021-10-20 21:25:00|26588.6|26548.6|26589.2|26549.2|26589.2|26549.2|26587.6|26547.6|0
1634765400000|2021-10-20 21:30:00|26588.6|26548.6|26588.6|26548.6|26588.6|26548.6|26588.1|26548.1|0
1634765700000|2021-10-20 21:35:00|26587.6|26547.6|26587|26547|26587.6|26547.6|26586.5|26546.5|0
1634766000000|2021-10-20 21:40:00|26586.5|26546.5|26587|26547|26587|26547|26586.5|26546.5|0
1634766300000|2021-10-20 21:45:00|26586.5|26546.5|26586.5|26546.5|26586.5|26546.5|26586.5|26546.5|0
1634766600000|2021-10-20 21:50:00|26587.6|26547.6|26587|26547|26587.6|26547.6|26586.5|26546.5|0
1634767200000|2021-10-20 22:00:00|26587.3|26547.3|26592.4|26552.4|26598.1|26558.1|26586.1|26546.1|0
1634767500000|2021-10-20 22:05:00|26592.3|26552.3|26588|26548|26593.1|26553.1|26588|26548|0
1634767800000|2021-10-20 22:10:00|26588.2|26548.2|26577.8|26537.8|26589.3|26549.3|26577.8|26537.8|0
1634768100000|2021-10-20 22:15:00|26577.6|26537.6|26586.1|26546.1|26586.1|26546.1|26576|26536|0
1634768400000|2021-10-20 22:20:00|26585.9|26545.9|26585|26545|26586.3|26546.3|26582.2|26542.2|0
1634768700000|2021-10-20 22:25:00|26585.3|26545.3|26582.4|26542.4|26586.3|26546.3|26580.6|26540.6|0
1634769000000|2021-10-20 22:30:00|26582.9|26542.9|26589.5|26549.5|26589.5|26549.5|26582.9|26542.9|0
1634769300000|2021-10-20 22:35:00|26589.6|26549.6|26589.5|26549.5|26593.9|26553.9|26586.3|26546.3|0
1634769600000|2021-10-20 22:40:00|26589.6|26549.6|26588.2|26548.2|26590.8|26550.8|26586.3|26546.3|0
1634769900000|2021-10-20 22:45:00|26588.4|26548.4|26628.4|26588.4|26629.7|26589.7|26587.5|26547.5|0
1634770200000|2021-10-20 22:50:00|26628.6|26588.6|26622.6|26582.6|26629.7|26589.7|26620.8|26580.8|0
1634770500000|2021-10-20 22:55:00|26622.9|26582.9|26623.9|26583.9|26625.2|26585.2|26620.8|26580.8|0
1634770800000|2021-10-20 23:00:00|26624.2|26584.2|26631|26591|26632.8|26592.8|26624.2|26584.2|0
1634771100000|2021-10-20 23:05:00|26631.1|26591.1|26628.4|26588.4|26632.8|26592.8|26626.5|26586.5|0
1634771400000|2021-10-20 23:10:00|26628.6|26588.6|26628.4|26588.4|26631|26591|26628.4|26588.4|0
1634771700000|2021-10-20 23:15:00|26628.3|26588.3|26618.2|26578.2|26628.4|26588.4|26617|26577|0
1634772000000|2021-10-20 23:20:00|26618.5|26578.5|26619.5|26579.5|26620.8|26580.8|26615.1|26575.1|0
1634772300000|2021-10-20 23:25:00|26619.3|26579.3|26620.8|26580.8|26622.6|26582.6|26616.4|26576.4|0
1634772600000|2021-10-20 23:30:00|26620.6|26580.6|26618.2|26578.2|26622.6|26582.6|26618.2|26578.2|0
1634772900000|2021-10-20 23:35:00|26618.5|26578.5|26619.5|26579.5|26622.6|26582.6|26616.4|26576.4|0
1634773200000|2021-10-20 23:40:00|26619.3|26579.3|26620.8|26580.8|26622.6|26582.6|26618.2|26578.2|0
1634773500000|2021-10-20 23:45:00|26620.7|26580.7|26612.1|26572.1|26620.8|26580.8|26612|26572|0
1634773800000|2021-10-20 23:50:00|26613.1|26573.1|26603.6|26563.6|26613.8|26573.8|26603.6|26563.6|0
1634774100000|2021-10-20 23:55:00|26603.8|26563.8|26603.6|26563.6|26609.4|26569.4|26603.6|26563.6|0
1634774400000|2021-10-21 00:00:00|26603.9|26563.9|26605.6|26565.6|26610.7|26570.7|26594.8|26554.8|0
1634774700000|2021-10-21 00:05:00|26605.7|26565.7|26608.7|26568.7|26610.7|26570.7|26604.9|26564.9|0
1634775000000|2021-10-21 00:10:00|26608.8|26568.8|26608.4|26568.4|26613.3|26573.3|26607.1|26567.1|0
1634775300000|2021-10-21 00:15:00|26608.1|26568.1|26594.6|26554.6|26608.4|26568.4|26584.4|26544.4|0
1634775600000|2021-10-21 00:20:00|26594.1|26554.1|26600.5|26560.5|26603.5|26563.5|26588.5|26548.5|0
1634775900000|2021-10-21 00:25:00|26600.4|26560.4|26595.2|26555.2|26600.7|26560.7|26591.4|26551.4|0
1634776200000|2021-10-21 00:30:00|26595.3|26555.3|26599.6|26559.6|26599.9|26559.9|26591.9|26551.9|0
1634776500000|2021-10-21 00:35:00|26598|26558|26618|26578|26620.9|26580.9|26598|26558|0
1634776800000|2021-10-21 00:40:00|26617.8|26577.8|26623.3|26583.3|26623.3|26583.3|26614.5|26574.5|0
1634777100000|2021-10-21 00:45:00|26623.2|26583.2|26623.4|26583.4|26626.3|26586.3|26620.1|26580.1|0
1634777400000|2021-10-21 00:50:00|26623.3|26583.3|26616.8|26576.8|26623.3|26583.3|26615.2|26575.2|0
1634777700000|2021-10-21 00:55:00|26618.1|26578.1|26623.5|26583.5|26624.3|26584.3|26613.8|26573.8|0
1634778000000|2021-10-21 01:00:00|26624.2|26584.2|26610.9|26570.9|26624.2|26584.2|26605.2|26565.2|0
1634778300000|2021-10-21 01:05:00|26611|26571|26605.1|26565.1|26615.2|26575.2|26603.3|26563.3|0
1634778600000|2021-10-21 01:10:00|26604.9|26564.9|26611.3|26571.3|26614.3|26574.3|26602.1|26562.1|0
1634778900000|2021-10-21 01:15:00|26611.2|26571.2|26614.5|26574.5|26620.6|26580.6|26605.4|26565.4|0
1634779200000|2021-10-21 01:20:00|26614.6|26574.6|26620.1|26580.1|26624.8|26584.8|26614.3|26574.3|0
1634779500000|2021-10-21 01:25:00|26620.2|26580.2|26605.1|26565.1|26620.2|26580.2|26604.9|26564.9|0
1634779800000|2021-10-21 01:30:00|26605.6|26565.6|26622.9|26582.9|26622.9|26582.9|26602.1|26562.1|0
1634780100000|2021-10-21 01:35:00|26623|26583|26642.5|26602.5|26645.6|26605.6|26623|26583|0
1634780400000|2021-10-21 01:40:00|26643|26603|26636.5|26596.5|26648.6|26608.6|26636.5|26596.5|0
1634780700000|2021-10-21 01:45:00|26637|26597|26648.6|26608.6|26648.6|26608.6|26636.5|26596.5|0
1634781000000|2021-10-21 01:50:00|26648.7|26608.7|26649|26609|26654.9|26614.9|26643.9|26603.9|0
1634781300000|2021-10-21 01:55:00|26649.1|26609.1|26650.1|26610.1|26654.9|26614.9|26645.7|26605.7|0
1634781600000|2021-10-21 02:00:00|26650|26610|26649.9|26609.9|26655.9|26615.9|26648.7|26608.7|0
1634781900000|2021-10-21 02:05:00|26649.4|26609.4|26651.7|26611.7|26651.8|26611.8|26648.7|26608.7|0
1634782200000|2021-10-21 02:10:00|26651.8|26611.8|26643.2|26603.2|26654.6|26614.6|26642.9|26602.9|0
1634782500000|2021-10-21 02:15:00|26643.7|26603.7|26640|26600|26647.6|26607.6|26640|26600|0
1634782800000|2021-10-21 02:20:00|26640.2|26600.2|26646.2|26606.2|26647.4|26607.4|26639.9|26599.9|0
1634783100000|2021-10-21 02:25:00|26646|26606|26650.7|26610.7|26656.3|26616.3|26644.4|26604.4|0
1634783400000|2021-10-21 02:30:00|26650.2|26610.2|26646.2|26606.2|26655.4|26615.4|26644.6|26604.6|0
1634783700000|2021-10-21 02:35:00|26645.6|26605.6|26652.3|26612.3|26652.3|26612.3|26643.2|26603.2|0
1634784000000|2021-10-21 02:40:00|26652.1|26612.1|26643.2|26603.2|26652.1|26612.1|26643.2|26603.2|0
1634784300000|2021-10-21 02:45:00|26643.3|26603.3|26643.2|26603.2|26649.3|26609.3|26643|26603|0
1634784600000|2021-10-21 02:50:00|26643|26603|26640.2|26600.2|26643.3|26603.3|26637.1|26597.1|0
1634784900000|2021-10-21 02:55:00|26640|26600|26647.2|26607.2|26648.8|26608.8|26640|26600|0
1634785200000|2021-10-21 03:00:00|26647.8|26607.8|26640.9|26600.9|26649.7|26609.7|26639.2|26599.2|0
1634785500000|2021-10-21 03:05:00|26640.7|26600.7|26640.7|26600.7|26640.9|26600.9|26637.8|26597.8|0
1634785800000|2021-10-21 03:10:00|26640.2|26600.2|26642|26602|26642|26602|26637.8|26597.8|0
1634786100000|2021-10-21 03:15:00|26642.5|26602.5|26628.5|26588.5|26645|26605|26628.5|26588.5|0
1634786400000|2021-10-21 03:20:00|26628.3|26588.3|26631.2|26591.2|26632.9|26592.9|26625|26585|0
1634786700000|2021-10-21 03:25:00|26630.6|26590.6|26628.3|26588.3|26634.3|26594.3|26628.2|26588.2|0
1634787000000|2021-10-21 03:30:00|26628.2|26588.2|26629.1|26589.1|26632.6|26592.6|26627.9|26587.9|0
1634787300000|2021-10-21 03:35:00|26629.2|26589.2|26631.2|26591.2|26632.6|26592.6|26627.9|26587.9|0
1634787600000|2021-10-21 03:40:00|26631.7|26591.7|26628.2|26588.2|26632.6|26592.6|26628.2|26588.2|0
1634787900000|2021-10-21 03:45:00|26628.3|26588.3|26622.4|26582.4|26632.6|26592.6|26622.4|26582.4|0
1634788200000|2021-10-21 03:50:00|26623.4|26583.4|26620.8|26580.8|26625.2|26585.2|26619.4|26579.4|0
1634788500000|2021-10-21 03:55:00|26620.3|26580.3|26607.2|26567.2|26622.4|26582.4|26606|26566|0
1634788800000|2021-10-21 04:00:00|26606|26566|26607.6|26567.6|26613.5|26573.5|26603.2|26563.2|0
1634789100000|2021-10-21 04:05:00|26608.1|26568.1|26583.8|26543.8|26609.2|26569.2|26579.4|26539.4|0
1634789400000|2021-10-21 04:10:00|26583.9|26543.9|26574.2|26534.2|26583.9|26543.9|26571.2|26531.2|0
1634789700000|2021-10-21 04:15:00|26573.7|26533.7|26561.5|26521.5|26573.7|26533.7|26558.2|26518.2|0
1634790000000|2021-10-21 04:20:00|26562|26522|26564.8|26524.8|26570.8|26530.8|26561.3|26521.3|0
1634790300000|2021-10-21 04:25:00|26564.9|26524.9|26552.8|26512.8|26567.7|26527.7|26548.1|26508.1|0
1634790600000|2021-10-21 04:30:00|26550|26510|26546.9|26506.9|26552.8|26512.8|26543.7|26503.7|0
1634790900000|2021-10-21 04:35:00|26546.7|26506.7|26547.4|26507.4|26552.8|26512.8|26545|26505|0
1634791200000|2021-10-21 04:40:00|26547.2|26507.2|26512.1|26472.1|26547.2|26507.2|26507.6|26467.6|0
1634791500000|2021-10-21 04:45:00|26511.6|26471.6|26516.2|26476.2|26516.2|26476.2|26507.7|26467.7|0
1634791800000|2021-10-21 04:50:00|26516.3|26476.3|26521.9|26481.9|26522.4|26482.4|26513.3|26473.3|0
1634792100000|2021-10-21 04:55:00|26521.4|26481.4|26525.2|26485.2|26525.2|26485.2|26516.1|26476.1|0
1634792400000|2021-10-21 05:00:00|26523.7|26483.7|26513|26473|26525.1|26485.1|26509.8|26469.8|0
1634792700000|2021-10-21 05:05:00|26513.5|26473.5|26510|26470|26519.1|26479.1|26508.3|26468.3|0
1634793000000|2021-10-21 05:10:00|26509.5|26469.5|26505.1|26465.1|26510.3|26470.3|26503.9|26463.9|0
1634793300000|2021-10-21 05:15:00|26504.6|26464.6|26538.4|26498.4|26538.7|26498.7|26485.3|26445.3|0
1634793600000|2021-10-21 05:20:00|26538.5|26498.5|26526.6|26486.6|26538.5|26498.5|26526.6|26486.6|0
1634793900000|2021-10-21 05:25:00|26526.8|26486.8|26527.3|26487.3|26529.6|26489.6|26520.7|26480.7|0
1634794200000|2021-10-21 05:30:00|26527.1|26487.1|26533.1|26493.1|26533.2|26493.2|26521.2|26481.2|0
1634794500000|2021-10-21 05:35:00|26533.2|26493.2|26520.2|26480.2|26533.3|26493.3|26518.8|26478.8|0
1634794800000|2021-10-21 05:40:00|26519.7|26479.7|26512.5|26472.5|26522|26482|26506.7|26466.7|0
1634795100000|2021-10-21 05:45:00|26512.4|26472.4|26500|26460|26518.5|26478.5|26499.7|26459.7|0
1634795400000|2021-10-21 05:50:00|26499.9|26459.9|26506.6|26466.6|26506.8|26466.8|26493.9|26453.9|0
1634795700000|2021-10-21 05:55:00|26505.6|26465.6|26506.9|26466.9|26512.7|26472.7|26503.6|26463.6|0
1634796000000|2021-10-21 06:00:00|26506.8|26466.8|26511.3|26496.3|26536.3|26521.3|26493.8|26455.3|73
1634796300000|2021-10-21 06:05:00|26513.8|26498.8|26516.3|26501.3|26526.3|26511.3|26508.8|26493.8|16
1634796600000|2021-10-21 06:10:00|26513.8|26498.8|26503.8|26488.8|26521.3|26506.3|26496.3|26481.3|31
1634796900000|2021-10-21 06:15:00|26501.3|26486.3|26501.3|26486.3|26506.3|26491.3|26496.3|26481.3|14
1634797200000|2021-10-21 06:20:00|26506.3|26491.3|26501.3|26486.3|26508.8|26493.8|26498.8|26483.8|18
1634797500000|2021-10-21 06:25:00|26503.8|26488.8|26501.3|26486.3|26506.3|26491.3|26501.3|26486.3|11
1634797800000|2021-10-21 06:30:00|26496.3|26481.3|26486.3|26471.3|26496.3|26481.3|26471.3|26456.3|65
1634798100000|2021-10-21 06:35:00|26483.8|26468.8|26481.3|26466.3|26488.8|26473.8|26476.3|26461.3|30
1634798400000|2021-10-21 06:40:00|26476.3|26461.3|26471.3|26456.3|26478.8|26463.8|26471.3|26456.3|15
1634798700000|2021-10-21 06:45:00|26466.3|26451.3|26466.3|26451.3|26471.3|26456.3|26461.3|26446.3|29
1634799000000|2021-10-21 06:50:00|26468.8|26453.8|26463.8|26448.8|26468.8|26453.8|26456.3|26441.3|31
1634799300000|2021-10-21 06:55:00|26461.3|26446.3|26478.8|26463.8|26486.3|26471.3|26461.3|26446.3|34
1634799600000|2021-10-21 07:00:00|26476.3|26461.3|26416.3|26401.3|26476.3|26461.3|26391.3|26376.3|856
1634799900000|2021-10-21 07:05:00|26413.8|26398.8|26456.3|26441.3|26461.3|26446.3|26398.8|26383.8|376
1634800200000|2021-10-21 07:10:00|26458.8|26443.8|26426.3|26411.3|26461.3|26446.3|26406.3|26391.3|358
1634800500000|2021-10-21 07:15:00|26423.8|26408.8|26441.3|26426.3|26446.3|26431.3|26416.3|26401.3|232
1634800800000|2021-10-21 07:20:00|26446.3|26431.3|26443.8|26428.8|26481.3|26466.3|26436.3|26421.3|133
1634801100000|2021-10-21 07:25:00|26446.3|26431.3|26471.3|26456.3|26476.3|26461.3|26441.3|26426.3|146
1634801400000|2021-10-21 07:30:00|26476.3|26461.3|26511.3|26496.3|26511.3|26496.3|26466.3|26451.3|140
1634801700000|2021-10-21 07:35:00|26508.8|26493.8|26506.3|26491.3|26511.3|26496.3|26501.3|26486.3|147
1634802000000|2021-10-21 07:40:00|26507.8|26492.8|26510.3|26495.3|26522.8|26507.8|26507.8|26492.8|138
1634802300000|2021-10-21 07:45:00|26507.8|26492.8|26492.8|26477.8|26512.8|26497.8|26492.8|26477.8|126
1634802600000|2021-10-21 07:50:00|26497.8|26482.8|26517.8|26502.8|26522.8|26507.8|26495.3|26480.3|62
1634802900000|2021-10-21 07:55:00|26515.3|26500.3|26532.8|26517.8|26542.8|26527.8|26515.3|26500.3|87
1634803200000|2021-10-21 08:00:00|26530.3|26515.3|26497.8|26482.8|26537.8|26522.8|26495.3|26480.3|118
1634803500000|2021-10-21 08:05:00|26495.3|26480.3|26482.8|26467.8|26512.8|26497.8|26480.3|26465.3|153
1634803800000|2021-10-21 08:10:00|26480.3|26465.3|26497.8|26482.8|26512.8|26497.8|26477.8|26462.8|76
1634804100000|2021-10-21 08:15:00|26500.3|26485.3|26502.8|26487.8|26512.8|26497.8|26492.8|26477.8|35
1634804400000|2021-10-21 08:20:00|26507.8|26492.8|26510.3|26495.3|26512.8|26497.8|26492.8|26477.8|48
1634804700000|2021-10-21 08:25:00|26512.8|26497.8|26495.3|26480.3|26512.8|26497.8|26492.8|26477.8|37
1634805000000|2021-10-21 08:30:00|26492.8|26477.8|26492.8|26477.8|26492.8|26477.8|26482.8|26467.8|78
1634805300000|2021-10-21 08:35:00|26497.8|26482.8|26515.3|26500.3|26517.8|26502.8|26492.8|26477.8|67
1634805600000|2021-10-21 08:40:00|26512.8|26497.8|26522.8|26507.8|26522.8|26507.8|26512.8|26497.8|55
1634805900000|2021-10-21 08:45:00|26525.3|26510.3|26522.8|26507.8|26527.8|26512.8|26517.8|26502.8|46
1634806200000|2021-10-21 08:50:00|26525.3|26510.3|26527.8|26512.8|26535.3|26520.3|26517.8|26502.8|108
1634806500000|2021-10-21 08:55:00|26522.8|26507.8|26520.3|26505.3|26525.3|26510.3|26517.8|26502.8|27
1634806800000|2021-10-21 09:00:00|26522.8|26507.8|26537.8|26522.8|26542.8|26527.8|26517.8|26502.8|50
1634807100000|2021-10-21 09:05:00|26540.3|26525.3|26507.8|26492.8|26547.8|26532.8|26507.8|26492.8|53
1634807400000|2021-10-21 09:10:00|26510.3|26495.3|26512.8|26497.8|26522.8|26507.8|26507.8|26492.8|47
1634807700000|2021-10-21 09:15:00|26510.3|26495.3|26502.8|26487.8|26520.3|26505.3|26500.3|26485.3|35
1634808000000|2021-10-21 09:20:00|26500.3|26485.3|26502.8|26487.8|26507.8|26492.8|26492.8|26477.8|92
1634808300000|2021-10-21 09:25:00|26505.3|26490.3|26507.8|26492.8|26507.8|26492.8|26492.8|26477.8|38
1634808600000|2021-10-21 09:30:00|26502.8|26487.8|26517.8|26502.8|26517.8|26502.8|26497.8|26482.8|54
1634808900000|2021-10-21 09:35:00|26520.3|26505.3|26517.8|26502.8|26522.8|26507.8|26512.8|26497.8|32
1634809200000|2021-10-21 09:40:00|26520.3|26505.3|26527.8|26512.8|26532.8|26517.8|26517.8|26502.8|48
1634809500000|2021-10-21 09:45:00|26530.3|26515.3|26527.8|26512.8|26530.3|26515.3|26515.3|26500.3|37
1634809800000|2021-10-21 09:50:00|26522.8|26507.8|26512.8|26497.8|26522.8|26507.8|26512.8|26497.8|37
1634810100000|2021-10-21 09:55:00|26515.3|26500.3|26535.3|26520.3|26537.8|26522.8|26515.3|26500.3|64
1634810400000|2021-10-21 10:00:00|26537.8|26522.8|26547.8|26532.8|26547.8|26532.8|26532.8|26517.8|31
1634810700000|2021-10-21 10:05:00|26545.3|26530.3|26542.8|26527.8|26547.8|26532.8|26537.8|26522.8|79
1634811000000|2021-10-21 10:10:00|26537.8|26522.8|26530.3|26515.3|26542.8|26527.8|26527.8|26512.8|49
1634811300000|2021-10-21 10:15:00|26527.8|26512.8|26530.3|26515.3|26530.3|26515.3|26517.8|26502.8|41
1634811600000|2021-10-21 10:20:00|26527.8|26512.8|26517.8|26502.8|26532.8|26517.8|26512.8|26497.8|42
1634811900000|2021-10-21 10:25:00|26520.3|26505.3|26507.8|26492.8|26527.8|26512.8|26502.8|26487.8|47
1634812200000|2021-10-21 10:30:00|26505.3|26490.3|26507.8|26492.8|26517.8|26502.8|26502.8|26487.8|45
1634812500000|2021-10-21 10:35:00|26505.3|26490.3|26527.8|26512.8|26527.8|26512.8|26505.3|26490.3|45
1634812800000|2021-10-21 10:40:00|26525.3|26510.3|26517.8|26502.8|26532.8|26517.8|26512.8|26497.8|74
1634813100000|2021-10-21 10:45:00|26512.8|26497.8|26512.8|26497.8|26522.8|26507.8|26512.8|26497.8|102
1634813400000|2021-10-21 10:50:00|26507.8|26492.8|26492.8|26477.8|26507.8|26492.8|26490.3|26475.3|86
1634813700000|2021-10-21 10:55:00|26497.8|26482.8|26502.8|26487.8|26502.8|26487.8|26492.8|26477.8|29
1634814000000|2021-10-21 11:00:00|26497.8|26482.8|26492.8|26477.8|26502.8|26487.8|26492.8|26477.8|18
1634814300000|2021-10-21 11:05:00|26490.3|26475.3|26497.8|26482.8|26507.8|26492.8|26487.8|26472.8|67
1634814600000|2021-10-21 11:10:00|26500.3|26485.3|26507.8|26492.8|26510.3|26495.3|26497.8|26482.8|43
1634814900000|2021-10-21 11:15:00|26512.8|26497.8|26512.8|26497.8|26512.8|26497.8|26507.8|26492.8|98
1634815200000|2021-10-21 11:20:00|26515.3|26500.3|26527.8|26512.8|26527.8|26512.8|26510.3|26495.3|48
1634815500000|2021-10-21 11:25:00|26522.8|26507.8|26522.8|26507.8|26525.3|26510.3|26507.8|26492.8|45
1634815800000|2021-10-21 11:30:00|26520.3|26505.3|26527.8|26512.8|26527.8|26512.8|26507.8|26492.8|25
1634816100000|2021-10-21 11:35:00|26532.8|26517.8|26522.8|26507.8|26532.8|26517.8|26520.3|26505.3|34
1634816400000|2021-10-21 11:40:00|26523|26508|26518|26503|26530.5|26515.5|26518|26503|206
1634816700000|2021-10-21 11:45:00|26520.5|26505.5|26538|26523|26538|26523|26518|26503|37
1634817000000|2021-10-21 11:50:00|26543|26528|26538|26523|26548|26533|26538|26523|82
1634817300000|2021-10-21 11:55:00|26535.5|26520.5|26543|26528|26553|26538|26530.5|26515.5|76
1634817600000|2021-10-21 12:00:00|26548|26533|26543|26528|26548|26533|26543|26528|63
1634817900000|2021-10-21 12:05:00|26538|26523|26548|26533|26553|26538|26538|26523|40
1634818200000|2021-10-21 12:10:00|26543|26528|26538|26523|26543|26528|26538|26523|250
1634818500000|2021-10-21 12:15:00|26540.5|26525.5|26533|26518|26543|26528|26525.5|26510.5|47
1634818800000|2021-10-21 12:20:00|26528|26513|26533|26518|26533|26518|26523|26508|38
1634819100000|2021-10-21 12:25:00|26530.5|26515.5|26535.5|26520.5|26538|26523|26528|26513|34
1634819400000|2021-10-21 12:30:00|26533|26518|26548|26533|26548|26533|26530.5|26515.5|51
1634819700000|2021-10-21 12:35:00|26545.5|26530.5|26543|26528|26548|26533|26535.5|26520.5|34
1634820000000|2021-10-21 12:40:00|26540.5|26525.5|26563|26548|26563|26548|26538|26523|82
1634820300000|2021-10-21 12:45:00|26558|26543|26558|26543|26558|26543|26543|26528|38
1634820600000|2021-10-21 12:50:00|26553|26538|26538|26523|26553|26538|26538|26523|42
1634820900000|2021-10-21 12:55:00|26533|26518|26545.5|26530.5|26553|26538|26533|26518|43
1634821200000|2021-10-21 13:00:00|26548|26533|26538|26523|26548|26533|26533|26518|127
1634821500000|2021-10-21 13:05:00|26540.5|26525.5|26533|26518|26548|26533|26528|26513|113
1634821800000|2021-10-21 13:10:00|26535.5|26520.5|26545.5|26530.5|26553|26538|26535.5|26520.5|70
1634822100000|2021-10-21 13:15:00|26548|26533|26548|26533|26553|26538|26543|26528|81
1634822400000|2021-10-21 13:20:00|26550.5|26535.5|26578|26563|26583|26568|26548|26533|134
1634822700000|2021-10-21 13:25:00|26573|26558|26578|26563|26585.5|26570.5|26573|26558|75
1634823000000|2021-10-21 13:30:00|26573|26558|26598|26583|26618|26603|26568|26553|373
1634823300000|2021-10-21 13:35:00|26595.5|26580.5|26585.5|26570.5|26598|26583|26573|26558|157
1634823600000|2021-10-21 13:40:00|26583|26568|26603|26588|26603|26588|26578|26563|113
1634823900000|2021-10-21 13:45:00|26608|26593|26603|26588|26618|26603|26598|26583|250
1634824200000|2021-10-21 13:50:00|26605.5|26590.5|26595.5|26580.5|26613|26598|26593|26578|79
1634824500000|2021-10-21 13:55:00|26598|26583|26603|26588|26603|26588|26593|26578|58
1634824800000|2021-10-21 14:00:00|26605.5|26590.5|26603|26588|26618|26603|26598|26583|113
1634825100000|2021-10-21 14:05:00|26605.5|26590.5|26603|26588|26608|26593|26588|26573|131
1634825400000|2021-10-21 14:10:00|26599.6|26584.6|26599.6|26584.6|26602.1|26587.1|26589.6|26574.6|56
1634825700000|2021-10-21 14:15:00|26597.1|26582.1|26604.6|26589.6|26609.6|26594.6|26589.6|26574.6|90
1634826000000|2021-10-21 14:20:00|26607.1|26592.1|26614.6|26599.6|26619.6|26604.6|26597.1|26582.1|141
1634826300000|2021-10-21 14:25:00|26617.1|26602.1|26634.6|26619.6|26639.6|26624.6|26614.6|26599.6|84
1634826600000|2021-10-21 14:30:00|26637.1|26622.1|26629.6|26614.6|26639.6|26624.6|26624.6|26609.6|104
1634826900000|2021-10-21 14:35:00|26632.1|26617.1|26622.1|26607.1|26634.6|26619.6|26619.6|26604.6|91
1634827200000|2021-10-21 14:40:00|26624.6|26609.6|26609.6|26594.6|26629.6|26614.6|26609.6|26594.6|117
1634827500000|2021-10-21 14:45:00|26614.6|26599.6|26614.6|26599.6|26614.6|26599.6|26609.6|26594.6|114
1634827800000|2021-10-21 14:50:00|26609.6|26594.6|26594.6|26579.6|26609.6|26594.6|26589.6|26574.6|137
1634828100000|2021-10-21 14:55:00|26592.1|26577.1|26589.6|26574.6|26599.6|26584.6|26589.6|26574.6|94
1634828400000|2021-10-21 15:00:00|26587.1|26572.1|26599.6|26584.6|26609.6|26594.6|26587.1|26572.1|104
1634828700000|2021-10-21 15:05:00|26597.1|26582.1|26574.6|26559.6|26597.1|26582.1|26569.6|26554.6|170
1634829000000|2021-10-21 15:10:00|26572.1|26557.1|26584.6|26569.6|26584.6|26569.6|26564.6|26549.6|187
1634829300000|2021-10-21 15:15:00|26582.1|26567.1|26582.1|26567.1|26584.6|26569.6|26572.1|26557.1|142
1634829600000|2021-10-21 15:20:00|26584.6|26569.6|26574.6|26559.6|26589.6|26574.6|26574.6|26559.6|151
1634829900000|2021-10-21 15:25:00|26569.6|26554.6|26529.6|26514.6|26574.6|26559.6|26529.6|26514.6|266
1634830200000|2021-10-21 15:30:00|26532.1|26517.1|26542.1|26527.1|26549.6|26534.6|26532.1|26517.1|316
1634830500000|2021-10-21 15:35:00|26539.6|26524.6|26542.1|26527.1|26544.6|26529.6|26529.6|26514.6|447
1634830800000|2021-10-21 15:40:00|26539.6|26524.6|26549.6|26534.6|26549.6|26534.6|26529.6|26514.6|102
1634831100000|2021-10-21 15:45:00|26547.1|26532.1|26542.1|26527.1|26549.6|26534.6|26534.6|26519.6|35
1634831400000|2021-10-21 15:50:00|26547.1|26522.1|26552.1|26527.1|26552.1|26532.1|26547.1|26522.1|15
1634831700000|2021-10-21 15:55:00|26557.1|26532.1|26552.1|26532.1|26557.1|26537.1|26552.1|26527.1|18
1634832000000|2021-10-21 16:00:00|26557.1|26537.1|26562.1|26542.1|26567.1|26547.1|26552.1|26532.1|23
1634832300000|2021-10-21 16:05:00|26567.1|26537.1|26552.1|26532.1|26567.1|26542.1|26552.1|26532.1|20
1634832600000|2021-10-21 16:10:00|26557.1|26537.1|26567.1|26547.1|26567.1|26547.1|26552.1|26532.1|6
1634832900000|2021-10-21 16:15:00|26562.1|26542.1|26567.1|26547.1|26567.1|26547.1|26562.1|26542.1|18
1634833200000|2021-10-21 16:20:00|26572.1|26542.1|26567.1|26547.1|26572.1|26552.1|26567.1|26542.1|6
1634833500000|2021-10-21 16:25:00|26562.1|26542.1|26567.1|26547.1|26567.1|26547.1|26562.1|26542.1|0
1634833800000|2021-10-21 16:30:00|26572.1|26542.1|26562.1|26542.1|26572.1|26542.1|26562.1|26542.1|5
1634834100000|2021-10-21 16:35:00|26557.1|26537.1|26567.1|26547.1|26567.1|26547.1|26557.1|26537.1|2
1634834400000|2021-10-21 16:40:00|26572.1|26552.1|26567.1|26542.1|26572.1|26552.1|26562.1|26542.1|48
1634834700000|2021-10-21 16:45:00|26572.1|26547.1|26567.1|26547.1|26572.1|26552.1|26562.1|26542.1|6
1634835000000|2021-10-21 16:50:00|26572.1|26542.1|26577.1|26557.1|26577.1|26557.1|26567.1|26542.1|8
1634835300000|2021-10-21 16:55:00|26572.1|26552.1|26572.1|26552.1|26577.1|26557.1|26572.1|26552.1|12
1634835600000|2021-10-21 17:00:00|26577.1|26547.1|26577.1|26557.1|26582.1|26562.1|26572.1|26547.1|13
1634835900000|2021-10-21 17:05:00|26582.1|26562.1|26577.1|26557.1|26582.1|26562.1|26577.1|26557.1|6
1634836200000|2021-10-21 17:10:00|26582.1|26562.1|26582.1|26562.1|26587.1|26567.1|26582.1|26562.1|35
1634836500000|2021-10-21 17:15:00|26587.1|26557.1|26582.1|26562.1|26587.1|26567.1|26582.1|26557.1|26
1634836800000|2021-10-21 17:20:00|26587.1|26567.1|26592.1|26572.1|26592.1|26572.1|26582.1|26567.1|6
1634837100000|2021-10-21 17:25:00|26597.1|26567.1|26597.1|26577.1|26602.1|26582.1|26597.1|26567.1|22
1634837400000|2021-10-21 17:30:00|26592.1|26572.1|26592.1|26572.1|26592.1|26572.1|26592.1|26572.1|14
1634837700000|2021-10-21 17:35:00|26587.1|26567.1|26587.1|26567.1|26587.1|26567.1|26587.1|26567.1|9
1634838000000|2021-10-21 17:40:00|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|2
1634838300000|2021-10-21 17:45:00|26577.1|26557.1|26582.1|26557.1|26587.1|26567.1|26577.1|26557.1|5
1634838600000|2021-10-21 17:50:00|26577.1|26552.1|26567.1|26547.1|26577.1|26552.1|26567.1|26547.1|2
1634838900000|2021-10-21 17:55:00|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|26572.1|26547.1|8
1634839200000|2021-10-21 18:00:00|26577.1|26557.1|26582.1|26562.1|26582.1|26562.1|26572.1|26557.1|3
1634839500000|2021-10-21 18:05:00|26587.1|26557.1|26582.1|26562.1|26587.1|26562.1|26582.1|26557.1|0
1634839800000|2021-10-21 18:10:00|26587.1|26557.1|26582.1|26557.1|26587.1|26562.1|26582.1|26557.1|14
1634840100000|2021-10-21 18:15:00|26587.1|26562.1|26592.1|26567.1|26592.1|26572.1|26587.1|26562.1|1
1634840400000|2021-10-21 18:20:00|26587.1|26572.1|26592.1|26572.1|26592.1|26572.1|26587.1|26572.1|1
1634840700000|2021-10-21 18:25:00|26597.1|26574.6|26589.6|26574.6|26597.1|26574.6|26589.6|26574.6|3
1634841000000|2021-10-21 18:30:00|26594.6|26579.6|26592.1|26577.1|26594.6|26579.6|26589.6|26574.6|8
1634841300000|2021-10-21 18:35:00|26589.6|26574.6|26589.6|26574.6|26589.6|26574.6|26589.6|26574.6|0
1634841600000|2021-10-21 18:40:00|26592.1|26577.1|26587.1|26572.1|26594.6|26579.6|26584.6|26569.6|5
1634841900000|2021-10-21 18:45:00|26584.6|26569.6|26594.6|26579.6|26594.6|26579.6|26584.6|26569.6|6
1634842200000|2021-10-21 18:50:00|26592.1|26577.1|26592.1|26577.1|26592.1|26577.1|26592.1|26577.1|1
1634842500000|2021-10-21 18:55:00|||||||||1
1634842800000|2021-10-21 19:00:00|26594.6|26579.6|26594.6|26579.6|26594.6|26579.6|26594.6|26579.6|6
1634843100000|2021-10-21 19:05:00|26597.1|26582.1|26599.6|26584.6|26599.6|26584.6|26597.1|26582.1|6
1634843700000|2021-10-21 19:15:00|26604.6|26589.6|26604.6|26589.6|26604.6|26589.6|26604.6|26589.6|5
1634844000000|2021-10-21 19:20:00|26609.6|26594.6|26624.6|26609.6|26624.6|26609.6|26609.6|26594.6|34
1634844300000|2021-10-21 19:25:00|26622.1|26607.1|26609.6|26594.6|26624.6|26609.6|26609.6|26594.6|34
1634844600000|2021-10-21 19:30:00|26614.6|26599.6|26619.6|26604.6|26619.6|26604.6|26609.6|26594.6|23
1634844900000|2021-10-21 19:35:00|26622.1|26607.1|26607.1|26592.1|26622.1|26607.1|26604.6|26589.6|50
1634845200000|2021-10-21 19:40:00|26609.6|26594.6|26612.1|26597.1|26614.6|26599.6|26607.1|26592.1|14
1634845500000|2021-10-21 19:45:00|26614.6|26599.6|26612.1|26597.1|26614.6|26599.6|26609.6|26594.6|7
1634845800000|2021-10-21 19:50:00|26609.6|26594.6|26609.6|26594.6|26612.1|26597.1|26604.6|26589.6|22
1634846100000|2021-10-21 19:55:00|26607.1|26592.1|26622.1|26607.1|26632.1|26617.1|26607.1|26592.1|34
1634846400000|2021-10-21 20:00:00|26630.9|26590.9|26616.7|26576.7|26631.3|26591.3|26613.6|26573.6|0
1634846700000|2021-10-21 20:05:00|26617|26577|26631.3|26591.3|26631.3|26591.3|26616.7|26576.7|0
1634847000000|2021-10-21 20:10:00|26630.8|26590.8|26615.4|26575.4|26630.8|26590.8|26615.4|26575.4|0
1634847300000|2021-10-21 20:15:00|26615.2|26575.2|26590.7|26550.7|26615.2|26575.2|26587.6|26547.6|0
1634847600000|2021-10-21 20:20:00|26590.9|26550.9|26579.2|26539.2|26595.1|26555.1|26577.4|26537.4|0
1634847900000|2021-10-21 20:25:00|26579.1|26539.1|26574.8|26534.8|26580.5|26540.5|26568.6|26528.6|0
1634848200000|2021-10-21 20:30:00|26574.6|26534.6|26573|26533|26577.4|26537.4|26560.2|26520.2|0
1634848500000|2021-10-21 20:35:00|26572.7|26532.7|26564.7|26524.7|26574.8|26534.8|26562.8|26522.8|0
1634848800000|2021-10-21 20:40:00|26564.5|26524.5|26562.2|26522.2|26566|26526|26554.5|26514.5|0
1634849100000|2021-10-21 20:45:00|26562.3|26522.3|26571.7|26531.7|26579.2|26539.2|26561.5|26521.5|0
1634849400000|2021-10-21 20:50:00|26571.5|26531.5|26580.5|26540.5|26581.8|26541.8|26568.6|26528.6|0
1634849700000|2021-10-21 20:55:00|26580.8|26540.8|26571|26531|26581.8|26541.8|26566.6|26526.6|0
1634850000000|2021-10-21 21:00:00|26570.5|26530.5|26577.4|26537.4|26579|26539|26570.5|26530.5|0
1634850300000|2021-10-21 21:05:00|26576.9|26536.9|26578.4|26538.4|26578.4|26538.4|26576.3|26536.3|0
1634850600000|2021-10-21 21:10:00|26577.4|26537.4|26572.1|26532.1|26577.4|26537.4|26572.1|26532.1|0
1634850900000|2021-10-21 21:15:00|26571.6|26531.6|26578.4|26538.4|26578.4|26538.4|26570|26530|0
1634851200000|2021-10-21 21:20:00|26583.7|26543.7|26588.5|26548.5|26592.7|26552.7|26583.7|26543.7|0
1634851500000|2021-10-21 21:25:00|26589.5|26549.5|26589.5|26549.5|26589.5|26549.5|26586.9|26546.9|0
1634851800000|2021-10-21 21:30:00|26589|26549|26588|26548|26589|26549|26586.9|26546.9|0
1634852100000|2021-10-21 21:35:00|26586.9|26546.9|26586.9|26546.9|26588|26548|26586.9|26546.9|0
1634852400000|2021-10-21 21:40:00|26587.4|26547.4|26586.9|26546.9|26588|26548|26584.8|26544.8|0
1634852700000|2021-10-21 21:45:00|26588|26548|26588|26548|26588|26548|26586.4|26546.4|0
1634853000000|2021-10-21 21:50:00|26589|26549|26589|26549|26589.5|26549.5|26588|26548|0
1634853300000|2021-10-21 21:55:00|26590.1|26550.1|26589.5|26549.5|26590.1|26550.1|26583.2|26543.2|0
1634853600000|2021-10-21 22:00:00|26589.1|26549.1|26578.3|26538.3|26592.2|26552.2|26575.7|26535.7|0
1634853900000|2021-10-21 22:05:00|26578|26538|26571.2|26531.2|26578|26538|26565.5|26525.5|0
1634854200000|2021-10-21 22:10:00|26571.5|26531.5|26577|26537|26577|26537|26571.5|26531.5|0
1634854500000|2021-10-21 22:15:00|26577.4|26537.4|26587.1|26547.1|26588.4|26548.4|26577.4|26537.4|0
1634854800000|2021-10-21 22:20:00|26586.9|26546.9|26585.8|26545.8|26589.7|26549.7|26584|26544|0
1634855100000|2021-10-21 22:25:00|26585.6|26545.6|26581.4|26541.4|26585.8|26545.8|26575.7|26535.7|0
1634855400000|2021-10-21 22:30:00|26581.5|26541.5|26585.8|26545.8|26587.1|26547.1|26579.6|26539.6|0
1634855700000|2021-10-21 22:35:00|26586.1|26546.1|26585.8|26545.8|26589.7|26549.7|26584|26544|0
1634856000000|2021-10-21 22:40:00|26586.1|26546.1|26584|26544|26589.7|26549.7|26584|26544|0
1634856300000|2021-10-21 22:45:00|26584.2|26544.2|26587.1|26547.1|26589.7|26549.7|26584|26544|0
1634856600000|2021-10-21 22:50:00|26586.6|26546.6|26589.7|26549.7|26589.7|26549.7|26584|26544|0
1634856900000|2021-10-21 22:55:00|26589.9|26549.9|26582.7|26542.7|26591.5|26551.5|26581.4|26541.4|0
1634857200000|2021-10-21 23:00:00|26582.6|26542.6|26578.3|26538.3|26584|26544|26577.6|26537.6|0
1634857500000|2021-10-21 23:05:00|26578|26538|26585.8|26545.8|26592.8|26552.8|26572.5|26532.5|0
1634857800000|2021-10-21 23:10:00|26585.9|26545.9|26591.5|26551.5|26594.1|26554.1|26584|26544|0
1634858100000|2021-10-21 23:15:00|26591.4|26551.4|26588.4|26548.4|26591.5|26551.5|26585.8|26545.8|0
1634858400000|2021-10-21 23:20:00|26588.7|26548.7|26581.4|26541.4|26589.7|26549.7|26578.3|26538.3|0
1634858700000|2021-10-21 23:25:00|26581.3|26541.3|26580.7|26540.7|26582|26542|26578.3|26538.3|0
1634859000000|2021-10-21 23:30:00|26580.9|26540.9|26581.4|26541.4|26582.7|26542.7|26578.3|26538.3|0
1634859300000|2021-10-21 23:35:00|26581.1|26541.1|26584|26544|26584|26544|26578.3|26538.3|0
1634859600000|2021-10-21 23:40:00|26584.1|26544.1|26576.3|26536.3|26585.8|26545.8|26575.7|26535.7|0
1634859900000|2021-10-21 23:45:00|26576.4|26536.4|26581.4|26541.4|26582.7|26542.7|26575.7|26535.7|0
1634860200000|2021-10-21 23:50:00|26581.1|26541.1|26573.2|26533.2|26581.1|26541.1|26567.3|26527.3|0
1634860500000|2021-10-21 23:55:00|26573|26533|26573.2|26533.2|26579.4|26539.4|26571.9|26531.9|0
1634860800000|2021-10-22 00:00:00|26573.4|26533.4|26583.3|26543.3|26594|26554|26571.9|26531.9|0
1634861100000|2021-10-22 00:05:00|26583.6|26543.6|26583.3|26543.3|26589.6|26549.6|26580.7|26540.7|0
1634861400000|2021-10-22 00:10:00|26583.1|26543.1|26579.4|26539.4|26585.1|26545.1|26577.6|26537.6|0
1634861700000|2021-10-22 00:15:00|26579.7|26539.7|26590.7|26550.7|26595.1|26555.1|26571.4|26531.4|0
1634862000000|2021-10-22 00:20:00|26591.2|26551.2|26604.3|26564.3|26604.5|26564.5|26586.4|26546.4|0
1634862300000|2021-10-22 00:25:00|26604.2|26564.2|26617.9|26577.9|26617.9|26577.9|26598|26558|0
1634862600000|2021-10-22 00:30:00|26618.1|26578.1|26634.5|26594.5|26647.7|26607.7|26618.1|26578.1|0
1634862900000|2021-10-22 00:35:00|26635.1|26595.1|26638.9|26598.9|26643.5|26603.5|26634.5|26594.5|0
1634863200000|2021-10-22 00:40:00|26638.8|26598.8|26629.8|26589.8|26638.9|26598.9|26627|26587|0
1634863500000|2021-10-22 00:45:00|26629.7|26589.7|26614.4|26574.4|26629.8|26589.8|26612.7|26572.7|0
1634863800000|2021-10-22 00:50:00|26615.5|26575.5|26629.2|26589.2|26629.2|26589.2|26614.1|26574.1|0
1634864100000|2021-10-22 00:55:00|26629.1|26589.1|26646|26606|26647.6|26607.6|26626.2|26586.2|0
1634864400000|2021-10-22 01:00:00|26645.8|26605.8|26631.1|26591.1|26650.7|26610.7|26629.8|26589.8|0
1634864700000|2021-10-22 01:05:00|26631.2|26591.2|26650.9|26610.9|26655.3|26615.3|26631.1|26591.1|0
1634865000000|2021-10-22 01:10:00|26651|26611|26659.7|26619.7|26665.9|26625.9|26650.9|26610.9|0
1634865300000|2021-10-22 01:15:00|26659.6|26619.6|26662.8|26622.8|26668.9|26628.9|26656.6|26616.6|0
1634865600000|2021-10-22 01:20:00|26664|26624|26665.3|26625.3|26668.6|26628.6|26659.8|26619.8|0
1634865900000|2021-10-22 01:25:00|26665.5|26625.5|26671.3|26631.3|26671.4|26631.4|26665.3|26625.3|0
1634866200000|2021-10-22 01:30:00|26671.6|26631.6|26671.2|26631.2|26680.4|26640.4|26665.3|26625.3|0
1634866500000|2021-10-22 01:35:00|26671.3|26631.3|26674.4|26634.4|26680.5|26640.5|26665.3|26625.3|0
1634866800000|2021-10-22 01:40:00|26674.2|26634.2|26670.9|26630.9|26675.9|26635.9|26663.5|26623.5|0
1634867100000|2021-10-22 01:45:00|26670.3|26630.3|26664.7|26624.7|26675.4|26635.4|26660.4|26620.4|0
1634867400000|2021-10-22 01:50:00|26665.3|26625.3|26673.9|26633.9|26676.8|26636.8|26665.3|26625.3|0
1634867700000|2021-10-22 01:55:00|26674.4|26634.4|26675.1|26635.1|26678.3|26638.3|26669.2|26629.2|0
1634868000000|2021-10-22 02:00:00|26674.6|26634.6|26670.2|26630.2|26678.1|26638.1|26669|26629|0
1634868300000|2021-10-22 02:05:00|26670.8|26630.8|26670.4|26630.4|26677.6|26637.6|26666.9|26626.9|0
1634868600000|2021-10-22 02:10:00|26670.9|26630.9|26673|26633|26676.2|26636.2|26669|26629|0
1634868900000|2021-10-22 02:15:00|26672.5|26632.5|26667.6|26627.6|26672.5|26632.5|26659.9|26619.9|0
1634869200000|2021-10-22 02:20:00|26668.1|26628.1|26666.5|26626.5|26672.5|26632.5|26664.7|26624.7|0
1634869500000|2021-10-22 02:25:00|26666.4|26626.4|26659.7|26619.7|26666.4|26626.4|26653.6|26613.6|0
1634869800000|2021-10-22 02:30:00|26659.6|26619.6|26658.1|26618.1|26665.5|26625.5|26656.7|26616.7|0
1634870100000|2021-10-22 02:35:00|26658|26618|26676|26636|26676.2|26636.2|26658|26618|0
1634870400000|2021-10-22 02:40:00|26675.5|26635.5|26666|26626|26676|26636|26665.8|26625.8|0
1634870700000|2021-10-22 02:45:00|26666.5|26626.5|26663.9|26623.9|26670.2|26630.2|26662.9|26622.9|0
1634871000000|2021-10-22 02:50:00|26664|26624|26665.7|26625.7|26668.9|26628.9|26661|26621|0
1634871300000|2021-10-22 02:55:00|26666.2|26626.2|26667.1|26627.1|26669.7|26629.7|26663.9|26623.9|0
1634871600000|2021-10-22 03:00:00|26667.6|26627.6|26665.5|26625.5|26671.8|26631.8|26665.5|26625.5|0
1634871900000|2021-10-22 03:05:00|26665.6|26625.6|26675.3|26635.3|26675.3|26635.3|26663.9|26623.9|0
1634872200000|2021-10-22 03:10:00|26675.1|26635.1|26670.2|26630.2|26675.2|26635.2|26667.5|26627.5|0
1634872500000|2021-10-22 03:15:00|26670.1|26630.1|26676.7|26636.7|26676.7|26636.7|26667.1|26627.1|0
1634872800000|2021-10-22 03:20:00|26676.2|26636.2|26677|26637|26677.2|26637.2|26673.6|26633.6|0
1634873100000|2021-10-22 03:25:00|26676.9|26636.9|26682.7|26642.7|26682.7|26642.7|26674.1|26634.1|0
1634873400000|2021-10-22 03:30:00|26682.8|26642.8|26675|26635|26685.8|26645.8|26673.6|26633.6|0
1634873700000|2021-10-22 03:35:00|26675.5|26635.5|26676.6|26636.6|26679.7|26639.7|26670.8|26630.8|0
1634874000000|2021-10-22 03:40:00|26676.5|26636.5|26676.2|26636.2|26677.6|26637.6|26673.4|26633.4|0
1634874300000|2021-10-22 03:45:00|26676.3|26636.3|26679.4|26639.4|26679.4|26639.4|26673.4|26633.4|0
1634874600000|2021-10-22 03:50:00|26679.5|26639.5|26680.6|26640.6|26682.2|26642.2|26676.4|26636.4|0
1634874900000|2021-10-22 03:55:00|26682.2|26642.2|26682.5|26642.5|26683.8|26643.8|26679.5|26639.5|0
1634875200000|2021-10-22 04:00:00|26682.4|26642.4|26673.7|26633.7|26682.5|26642.5|26670.8|26630.8|0
1634875500000|2021-10-22 04:05:00|26673.8|26633.8|26670.6|26630.6|26678.1|26638.1|26664.3|26624.3|0
1634875800000|2021-10-22 04:10:00|26670.7|26630.7|26679.4|26639.4|26679.5|26639.5|26667.6|26627.6|0
1634876100000|2021-10-22 04:15:00|26678.3|26638.3|26673.4|26633.4|26678.3|26638.3|26671.7|26631.7|0
1634876400000|2021-10-22 04:20:00|26676.2|26636.2|26674.3|26634.3|26677.3|26637.3|26672.9|26632.9|0
1634876700000|2021-10-22 04:25:00|26674.9|26634.9|26672.6|26632.6|26676|26636|26671|26631|0
1634877000000|2021-10-22 04:30:00|26672.1|26632.1|26672.4|26632.4|26677|26637|26669.8|26629.8|0
1634877300000|2021-10-22 04:35:00|26671.4|26631.4|26656.8|26616.8|26671.9|26631.9|26656.8|26616.8|0
1634877600000|2021-10-22 04:40:00|26656.9|26616.9|26674.7|26634.7|26677.7|26637.7|26647.5|26607.5|0
1634877900000|2021-10-22 04:45:00|26674.8|26634.8|26667.1|26627.1|26674.8|26634.8|26664.1|26624.1|0
1634878200000|2021-10-22 04:50:00|26666.6|26626.6|26677.7|26637.7|26677.7|26637.7|26662.6|26622.6|0
1634878500000|2021-10-22 04:55:00|26677.6|26637.6|26677.7|26637.7|26680.5|26640.5|26677.3|26637.3|0
1634878800000|2021-10-22 05:00:00|26678.2|26638.2|26681|26641|26683.8|26643.8|26674.5|26634.5|0
1634879100000|2021-10-22 05:05:00|26680.9|26640.9|26683.3|26643.3|26686.6|26646.6|26679.1|26639.1|0
1634879400000|2021-10-22 05:10:00|26683.2|26643.2|26675.6|26635.6|26684.5|26644.5|26672.6|26632.6|0
1634879700000|2021-10-22 05:15:00|26675.5|26635.5|26669.3|26629.3|26675.5|26635.5|26665.1|26625.1|0
1634880000000|2021-10-22 05:20:00|26668.8|26628.8|26657.7|26617.7|26670.9|26630.9|26654.5|26614.5|0
1634880300000|2021-10-22 05:25:00|26657.5|26617.5|26674.4|26634.4|26674.4|26634.4|26656.3|26616.3|0
1634880600000|2021-10-22 05:30:00|26674.5|26634.5|26669.9|26629.9|26677.7|26637.7|26669.9|26629.9|0
1634880900000|2021-10-22 05:35:00|26670|26630|26659.8|26619.8|26671.8|26631.8|26658.4|26618.4|0
1634881200000|2021-10-22 05:40:00|26659.7|26619.7|26617.6|26577.6|26659.8|26619.8|26617.4|26577.4|0
1634881500000|2021-10-22 05:45:00|26617.4|26577.4|26580.1|26540.1|26617.6|26577.6|26566.2|26526.2|0
1634881800000|2021-10-22 05:50:00|26579|26539|26630.1|26590.1|26630.1|26590.1|26576.9|26536.9|0
1634882100000|2021-10-22 05:55:00|26629.9|26589.9|26635.7|26595.7|26636|26596|26626.8|26586.8|0
1634882400000|2021-10-22 06:00:00|26635.9|26595.9|26647.1|26632.1|26649.6|26634.6|26622.1|26589.6|57
1634882700000|2021-10-22 06:05:00|26649.6|26634.6|26627.1|26612.1|26654.6|26639.6|26614.6|26599.6|43
1634883000000|2021-10-22 06:10:00|26624.6|26609.6|26617.1|26602.1|26632.1|26617.1|26604.6|26589.6|29
1634883300000|2021-10-22 06:15:00|26619.6|26604.6|26617.1|26602.1|26627.1|26612.1|26609.6|26594.6|16
1634883600000|2021-10-22 06:20:00|26614.6|26599.6|26627.1|26612.1|26632.1|26617.1|26612.1|26597.1|7
1634883900000|2021-10-22 06:25:00|26624.6|26609.6|26627.1|26612.1|26632.1|26617.1|26617.1|26602.1|3
1634884200000|2021-10-22 06:30:00|26629.6|26614.6|26609.6|26594.6|26629.6|26614.6|26609.6|26594.6|11
1634884500000|2021-10-22 06:35:00|26607.1|26592.1|26617.1|26602.1|26619.6|26604.6|26604.6|26589.6|8
1634884800000|2021-10-22 06:40:00|26619.6|26604.6|26624.6|26609.6|26624.6|26609.6|26609.6|26594.6|11
1634885100000|2021-10-22 06:45:00|26622.1|26607.1|26622.1|26607.1|26627.1|26612.1|26614.6|26599.6|8
1634885400000|2021-10-22 06:50:00|26619.6|26604.6|26612.1|26597.1|26619.6|26604.6|26599.6|26584.6|14
1634885700000|2021-10-22 06:55:00|26609.6|26594.6|26614.6|26599.6|26629.6|26614.6|26609.6|26594.6|41
1634886000000|2021-10-22 07:00:00|26609.6|26594.6|26589.6|26574.6|26612.1|26597.1|26574.6|26559.6|488
1634886300000|2021-10-22 07:05:00|26592.1|26577.1|26602.1|26587.1|26609.6|26594.6|26577.1|26562.1|215
1634886600000|2021-10-22 07:10:00|26604.6|26589.6|26589.6|26574.6|26609.6|26594.6|26589.6|26574.6|166
1634886900000|2021-10-22 07:15:00|26587.1|26572.1|26619.6|26604.6|26629.6|26614.6|26584.6|26569.6|227
1634887200000|2021-10-22 07:20:00|26617.1|26602.1|26684.6|26669.6|26684.6|26669.6|26604.6|26589.6|405
1634887500000|2021-10-22 07:25:00|26687.1|26672.1|26664.6|26649.6|26692.1|26677.1|26647.1|26632.1|321
1634887800000|2021-10-22 07:30:00|26672.1|26657.1|26644.6|26629.6|26699.6|26684.6|26634.6|26619.6|300
1634888100000|2021-10-22 07:35:00|26639.6|26624.6|26649.6|26634.6|26654.6|26639.6|26624.6|26609.6|136
1634888400000|2021-10-22 07:40:00|26649.8|26634.8|26614.8|26599.8|26662.3|26647.3|26604.8|26589.8|151
1634888700000|2021-10-22 07:45:00|26609.8|26594.8|26592.3|26577.3|26617.3|26602.3|26584.8|26569.8|111
1634889000000|2021-10-22 07:50:00|26594.8|26579.8|26609.8|26594.8|26614.8|26599.8|26579.8|26564.8|150
1634889300000|2021-10-22 07:55:00|26597.3|26582.3|26609.8|26594.8|26609.8|26594.8|26597.3|26582.3|77
1634889600000|2021-10-22 08:00:00|26604.8|26589.8|26579.8|26564.8|26614.8|26599.8|26569.8|26554.8|168
1634889900000|2021-10-22 08:05:00|26582.3|26567.3|26589.8|26574.8|26594.8|26579.8|26574.8|26559.8|99
1634890200000|2021-10-22 08:10:00|26584.8|26569.8|26599.8|26584.8|26604.8|26589.8|26579.8|26564.8|46
1634890500000|2021-10-22 08:15:00|26604.8|26589.8|26614.8|26599.8|26614.8|26599.8|26594.8|26579.8|81
1634890800000|2021-10-22 08:20:00|26619.8|26604.8|26609.8|26594.8|26619.8|26604.8|26599.8|26584.8|75
1634891100000|2021-10-22 08:25:00|26612.3|26597.3|26612.3|26597.3|26614.8|26599.8|26599.8|26584.8|25
1634891400000|2021-10-22 08:30:00|26614.8|26599.8|26617.3|26602.3|26624.8|26609.8|26599.8|26584.8|58
1634891700000|2021-10-22 08:35:00|26614.8|26599.8|26634.8|26619.8|26647.3|26632.3|26614.8|26599.8|86
1634892000000|2021-10-22 08:40:00|26637.3|26622.3|26669.8|26654.8|26669.8|26654.8|26634.8|26619.8|161
1634892300000|2021-10-22 08:45:00|26672.3|26657.3|26664.8|26649.8|26674.8|26659.8|26659.8|26644.8|87
1634892600000|2021-10-22 08:50:00|26662.3|26647.3|26674.8|26659.8|26679.8|26664.8|26659.8|26644.8|159
1634892900000|2021-10-22 08:55:00|26669.8|26654.8|26667.3|26652.3|26674.8|26659.8|26654.8|26639.8|139
1634893200000|2021-10-22 09:00:00|26664.8|26649.8|26654.8|26639.8|26672.3|26657.3|26649.8|26634.8|125
1634893500000|2021-10-22 09:05:00|26657.3|26642.3|26669.8|26654.8|26669.8|26654.8|26654.8|26639.8|55
1634893800000|2021-10-22 09:10:00|26672.3|26657.3|26669.8|26654.8|26679.8|26664.8|26659.8|26644.8|66
1634894100000|2021-10-22 09:15:00|26672.3|26657.3|26657.3|26642.3|26674.8|26659.8|26654.8|26639.8|49
1634894400000|2021-10-22 09:20:00|26654.8|26639.8|26644.8|26629.8|26654.8|26639.8|26639.8|26624.8|35
1634894700000|2021-10-22 09:25:00|26647.3|26632.3|26647.3|26632.3|26649.8|26634.8|26629.8|26614.8|87
1634895000000|2021-10-22 09:30:00|26649.8|26634.8|26644.8|26629.8|26649.8|26634.8|26634.8|26619.8|47
1634895300000|2021-10-22 09:35:00|26642.3|26627.3|26639.8|26624.8|26644.8|26629.8|26629.8|26614.8|156
1634895600000|2021-10-22 09:40:00|26642.3|26627.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|35
1634895900000|2021-10-22 09:45:00|26647.3|26632.3|26649.8|26634.8|26652.3|26637.3|26644.8|26629.8|35
1634896200000|2021-10-22 09:50:00|26647.3|26632.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|46
1634896500000|2021-10-22 09:55:00|26639.8|26624.8|26634.8|26619.8|26639.8|26624.8|26624.8|26609.8|82
1634896800000|2021-10-22 10:00:00|26637.3|26622.3|26602.3|26587.3|26639.8|26624.8|26599.8|26584.8|111
1634897100000|2021-10-22 10:05:00|26604.8|26589.8|26629.8|26614.8|26629.8|26614.8|26604.8|26589.8|109
1634897400000|2021-10-22 10:10:00|26627.3|26612.3|26634.8|26619.8|26642.3|26627.3|26624.8|26609.8|69
1634897700000|2021-10-22 10:15:00|26629.8|26614.8|26649.8|26634.8|26654.8|26639.8|26629.8|26614.8|104
1634898000000|2021-10-22 10:20:00|26647.3|26632.3|26652.3|26637.3|26654.8|26639.8|26644.8|26629.8|35
1634898300000|2021-10-22 10:25:00|26649.8|26634.8|26639.8|26624.8|26654.8|26639.8|26639.8|26624.8|76
1634898600000|2021-10-22 10:30:00|26642.3|26627.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|548
1634898900000|2021-10-22 10:35:00|26639.8|26624.8|26647.3|26632.3|26647.3|26632.3|26639.8|26624.8|34
1634899200000|2021-10-22 10:40:00|26644.8|26629.8|26634.8|26619.8|26644.8|26629.8|26629.8|26614.8|80
1634899500000|2021-10-22 10:45:00|26637.3|26622.3|26647.3|26632.3|26649.8|26634.8|26634.8|26619.8|47
1634899800000|2021-10-22 10:50:00|26644.8|26629.8|26634.8|26619.8|26649.8|26634.8|26634.8|26619.8|39
1634900100000|2021-10-22 10:55:00|26637.3|26622.3|26634.8|26619.8|26639.8|26624.8|26624.8|26609.8|38
1634900400000|2021-10-22 11:00:00|26637.3|26622.3|26652.3|26637.3|26654.8|26639.8|26634.8|26619.8|558
1634900700000|2021-10-22 11:05:00|26654.8|26639.8|26654.8|26639.8|26664.8|26649.8|26649.8|26634.8|59
1634901000000|2021-10-22 11:10:00|26659.8|26644.8|26659.8|26644.8|26667.3|26652.3|26659.8|26644.8|36
1634901300000|2021-10-22 11:15:00|26657.3|26642.3|26659.8|26644.8|26659.8|26644.8|26654.8|26639.8|50
1634901600000|2021-10-22 11:20:00|26664.8|26649.8|26679.8|26664.8|26679.8|26664.8|26664.8|26649.8|73
1634901900000|2021-10-22 11:25:00|26677.3|26662.3|26669.8|26654.8|26679.8|26664.8|26659.8|26644.8|83
1634902200000|2021-10-22 11:30:00|26674.8|26659.8|26659.8|26644.8|26674.8|26659.8|26654.8|26639.8|69
1634902500000|2021-10-22 11:35:00|26662.3|26647.3|26664.8|26649.8|26664.8|26649.8|26654.8|26639.8|36
1634902800000|2021-10-22 11:40:00|26663.5|26648.5|26671|26656|26673.5|26658.5|26658.5|26643.5|32
1634903100000|2021-10-22 11:45:00|26673.5|26658.5|26671|26656|26673.5|26658.5|26668.5|26653.5|18
1634903400000|2021-10-22 11:50:00|26668.5|26653.5|26678.5|26663.5|26678.5|26663.5|26668.5|26653.5|11
1634903700000|2021-10-22 11:55:00|26681|26666|26683.5|26668.5|26683.5|26668.5|26678.5|26663.5|57
1634904000000|2021-10-22 12:00:00|26681|26666|26668.5|26653.5|26688.5|26673.5|26666|26651|43
1634904300000|2021-10-22 12:05:00|26671|26656|26668.5|26653.5|26678.5|26663.5|26668.5|26653.5|33
1634904600000|2021-10-22 12:10:00|26663.5|26648.5|26633.5|26618.5|26663.5|26648.5|26628.5|26613.5|107
1634904900000|2021-10-22 12:15:00|26638.5|26623.5|26646|26631|26648.5|26633.5|26636|26621|76
1634905200000|2021-10-22 12:20:00|26648.5|26633.5|26633.5|26618.5|26648.5|26633.5|26633.5|26618.5|23
1634905500000|2021-10-22 12:25:00|26628.5|26613.5|26638.5|26623.5|26638.5|26623.5|26628.5|26613.5|64
1634905800000|2021-10-22 12:30:00|26636|26621|26636|26621|26643.5|26628.5|26633.5|26618.5|37
1634906100000|2021-10-22 12:35:00|26633.5|26618.5|26633.5|26618.5|26638.5|26623.5|26628.5|26613.5|29
1634906400000|2021-10-22 12:40:00|26628.5|26613.5|26613.5|26598.5|26628.5|26613.5|26613.5|26598.5|70
1634906700000|2021-10-22 12:45:00|26608.5|26593.5|26613.5|26598.5|26613.5|26598.5|26601|26586|69
1634907000000|2021-10-22 12:50:00|26616|26601|26626|26611|26628.5|26613.5|26613.5|26598.5|66
1634907300000|2021-10-22 12:55:00|26623.5|26608.5|26628.5|26613.5|26628.5|26613.5|26613.5|26598.5|72
1634907600000|2021-10-22 13:00:00|26623.5|26608.5|26623.5|26608.5|26631|26616|26618.5|26603.5|68
1634907900000|2021-10-22 13:05:00|26626|26611|26623.5|26608.5|26633.5|26618.5|26618.5|26603.5|52
1634908200000|2021-10-22 13:10:00|26628.5|26613.5|26623.5|26608.5|26628.5|26613.5|26618.5|26603.5|19
1634908500000|2021-10-22 13:15:00|26626|26611|26613.5|26598.5|26628.5|26613.5|26613.5|26598.5|58
1634908800000|2021-10-22 13:20:00|26608.5|26593.5|26613.5|26598.5|26618.5|26603.5|26608.5|26593.5|63
1634909100000|2021-10-22 13:25:00|26616|26601|26618.5|26603.5|26618.5|26603.5|26608.5|26593.5|30
1634909400000|2021-10-22 13:30:00|26613.5|26598.5|26643.5|26628.5|26646|26631|26613.5|26598.5|189
1634909700000|2021-10-22 13:35:00|26646|26631|26648.5|26633.5|26648.5|26633.5|26636|26621|144
1634910000000|2021-10-22 13:40:00|26651|26636|26648.5|26633.5|26653.5|26638.5|26648.5|26633.5|49
1634910300000|2021-10-22 13:45:00|26653.5|26638.5|26636|26621|26658.5|26643.5|26623.5|26608.5|174
1634910600000|2021-10-22 13:50:00|26633.5|26618.5|26653.5|26638.5|26656|26641|26633.5|26618.5|117
1634910900000|2021-10-22 13:55:00|26658.5|26643.5|26663.5|26648.5|26663.5|26648.5|26648.5|26633.5|108
1634911200000|2021-10-22 14:00:00|26666|26651|26648.5|26633.5|26666|26651|26643.5|26628.5|95
1634911500000|2021-10-22 14:05:00|26646|26631|26668.5|26653.5|26668.5|26653.5|26638.5|26623.5|112
1634911800000|2021-10-22 14:10:00|26667.9|26652.9|26657.9|26642.9|26672.9|26657.9|26657.9|26642.9|113
1634912100000|2021-10-22 14:15:00|26660.4|26645.4|26665.4|26650.4|26682.9|26667.9|26657.9|26642.9|133
1634912400000|2021-10-22 14:20:00|26662.9|26647.9|26662.9|26647.9|26667.9|26652.9|26657.9|26642.9|53
1634912700000|2021-10-22 14:25:00|26657.9|26642.9|26652.9|26637.9|26667.9|26652.9|26647.9|26632.9|154
1634913000000|2021-10-22 14:30:00|26647.9|26632.9|26632.9|26617.9|26652.9|26637.9|26632.9|26617.9|104
1634913300000|2021-10-22 14:35:00|26637.9|26622.9|26625.4|26610.4|26637.9|26622.9|26622.9|26607.9|125
1634913600000|2021-10-22 14:40:00|26627.9|26612.9|26617.9|26602.9|26627.9|26612.9|26617.9|26602.9|66
1634913900000|2021-10-22 14:45:00|26620.4|26605.4|26617.9|26602.9|26627.9|26612.9|26612.9|26597.9|79
1634914200000|2021-10-22 14:50:00|26622.9|26607.9|26602.9|26587.9|26622.9|26607.9|26597.9|26582.9|123
1634914500000|2021-10-22 14:55:00|26605.4|26590.4|26602.9|26587.9|26612.9|26597.9|26602.9|26587.9|92
1634914800000|2021-10-22 15:00:00|26605.4|26590.4|26617.9|26602.9|26625.4|26610.4|26605.4|26590.4|140
1634915100000|2021-10-22 15:05:00|26620.4|26605.4|26617.9|26602.9|26622.9|26607.9|26612.9|26597.9|81
1634915400000|2021-10-22 15:10:00|26615.4|26600.4|26617.9|26602.9|26617.9|26602.9|26607.9|26592.9|345
1634915700000|2021-10-22 15:15:00|26615.4|26600.4|26607.9|26592.9|26620.4|26605.4|26595.4|26580.4|216
1634916000000|2021-10-22 15:20:00|26602.9|26587.9|26565.4|26550.4|26602.9|26587.9|26562.9|26547.9|201
1634916300000|2021-10-22 15:25:00|26567.9|26552.9|26582.9|26567.9|26592.9|26577.9|26557.9|26542.9|300
1634916600000|2021-10-22 15:30:00|26577.9|26562.9|26577.9|26562.9|26587.9|26572.9|26562.9|26547.9|335
1634916900000|2021-10-22 15:35:00|26575.4|26560.4|26570.4|26555.4|26582.9|26567.9|26552.9|26537.9|215
1634917200000|2021-10-22 15:40:00|26572.9|26557.9|26570.4|26555.4|26577.9|26562.9|26557.9|26542.9|77
1634917500000|2021-10-22 15:45:00|26567.9|26552.9|26557.9|26542.9|26567.9|26552.9|26547.9|26532.9|50
1634917800000|2021-10-22 15:50:00|26560.4|26540.4|26570.4|26550.4|26570.4|26550.4|26555.4|26535.4|34
1634918100000|2021-10-22 15:55:00|26565.4|26545.4|26570.4|26550.4|26580.4|26560.4|26565.4|26545.4|48
1634918400000|2021-10-22 16:00:00|26565.4|26545.4|26580.4|26555.4|26580.4|26560.4|26550.4|26530.4|40
1634918700000|2021-10-22 16:05:00|26575.4|26560.4|26580.4|26560.4|26585.4|26560.4|26575.4|26550.4|12
1634919000000|2021-10-22 16:10:00|26585.4|26555.4|26595.4|26575.4|26595.4|26575.4|26585.4|26555.4|8
1634919300000|2021-10-22 16:15:00|26590.4|26570.4|26595.4|26575.4|26600.4|26575.4|26580.4|26560.4|11
1634919600000|2021-10-22 16:20:00|26600.4|26580.4|26590.4|26565.4|26600.4|26580.4|26585.4|26565.4|8
1634919900000|2021-10-22 16:25:00|26595.4|26570.4|26595.4|26575.4|26600.4|26580.4|26585.4|26565.4|8
1634920200000|2021-10-22 16:30:00|26590.4|26570.4|26600.4|26580.4|26605.4|26580.4|26590.4|26570.4|21
1634920500000|2021-10-22 16:35:00|26605.4|26585.4|26600.4|26580.4|26605.4|26585.4|26600.4|26580.4|27
1634920800000|2021-10-22 16:40:00|26605.4|26585.4|26615.4|26595.4|26625.4|26605.4|26605.4|26585.4|44
1634921100000|2021-10-22 16:45:00|26610.4|26590.4|26615.4|26595.4|26620.4|26600.4|26610.4|26590.4|11
1634921400000|2021-10-22 16:50:00|26620.4|26600.4|26615.4|26590.4|26620.4|26600.4|26610.4|26590.4|3
1634921700000|2021-10-22 16:55:00|26610.4|26595.4|26605.4|26585.4|26615.4|26595.4|26605.4|26585.4|17
1634922000000|2021-10-22 17:00:00|26610.4|26590.4|26605.4|26585.4|26610.4|26590.4|26595.4|26580.4|24
1634922300000|2021-10-22 17:05:00|26610.4|26590.4|26615.4|26595.4|26615.4|26595.4|26600.4|26580.4|9
1634922600000|2021-10-22 17:10:00|26610.4|26590.4|26610.4|26590.4|26615.4|26595.4|26610.4|26585.4|5
1634922900000|2021-10-22 17:15:00|26615.4|26585.4|26615.4|26595.4|26625.4|26600.4|26610.4|26585.4|12
1634923200000|2021-10-22 17:20:00|26620.4|26590.4|26620.4|26600.4|26625.4|26600.4|26615.4|26590.4|4
1634923500000|2021-10-22 17:25:00|26615.4|26595.4|26615.4|26590.4|26620.4|26600.4|26615.4|26590.4|7
1634923800000|2021-10-22 17:30:00|26610.4|26595.4|26620.4|26595.4|26620.4|26600.4|26610.4|26585.4|12
1634924100000|2021-10-22 17:35:00|26615.4|26590.4|26620.4|26595.4|26620.4|26600.4|26615.4|26590.4|11
1634924400000|2021-10-22 17:40:00|26615.4|26600.4|26610.4|26585.4|26620.4|26600.4|26605.4|26585.4|16
1634924700000|2021-10-22 17:45:00|26605.4|26590.4|26610.4|26590.4|26610.4|26590.4|26605.4|26585.4|4
1634925000000|2021-10-22 17:50:00|26615.4|26585.4|26610.4|26585.4|26615.4|26595.4|26610.4|26585.4|8
1634925300000|2021-10-22 17:55:00|26605.4|26590.4|26600.4|26575.4|26610.4|26590.4|26600.4|26575.4|4
1634925600000|2021-10-22 18:00:00|26605.4|26580.4|26610.4|26585.4|26610.4|26590.4|26600.4|26575.4|2
1634925900000|2021-10-22 18:05:00|26615.4|26590.4|26615.4|26595.4|26615.4|26595.4|26610.4|26585.4|1
1634926200000|2021-10-22 18:10:00|26620.4|26590.4|26610.4|26585.4|26620.4|26600.4|26605.4|26585.4|32
1634926500000|2021-10-22 18:15:00|26605.4|26590.4|26620.4|26595.4|26620.4|26595.4|26605.4|26590.4|6
1634926800000|2021-10-22 18:20:00|26615.4|26600.4|26615.4|26595.4|26620.4|26600.4|26615.4|26590.4|2
1634927100000|2021-10-22 18:25:00|26620.4|26600.4|26622.9|26607.9|26625.4|26607.9|26620.4|26600.4|7
1634927400000|2021-10-22 18:30:00|26625.4|26610.4|26632.9|26617.9|26635.4|26620.4|26625.4|26610.4|17
1634927700000|2021-10-22 18:35:00|26635.4|26620.4|26630.4|26615.4|26642.9|26627.9|26627.9|26612.9|13
1634928000000|2021-10-22 18:40:00|26632.9|26617.9|26625.4|26610.4|26632.9|26617.9|26625.4|26610.4|5
1634928300000|2021-10-22 18:45:00|26622.9|26607.9|26622.9|26607.9|26622.9|26607.9|26617.9|26602.9|2
1634928600000|2021-10-22 18:50:00|26617.9|26602.9|26617.9|26602.9|26620.4|26605.4|26615.4|26600.4|4
1634928900000|2021-10-22 18:55:00|26620.4|26605.4|26610.4|26595.4|26622.9|26607.9|26610.4|26595.4|1
1634929200000|2021-10-22 19:00:00|26607.9|26592.9|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|2
1634929500000|2021-10-22 19:05:00|26610.4|26595.4|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|3
1634929800000|2021-10-22 19:10:00|26610.4|26595.4|26610.4|26595.4|26612.9|26597.9|26607.9|26592.9|1
1634930100000|2021-10-22 19:15:00|26612.9|26597.9|26602.9|26587.9|26620.4|26605.4|26602.9|26587.9|14
1634930400000|2021-10-22 19:20:00|26607.9|26592.9|26607.9|26592.9|26612.9|26597.9|26605.4|26590.4|9
1634930700000|2021-10-22 19:25:00|26610.4|26595.4|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|27
1634931000000|2021-10-22 19:30:00|26617.9|26602.9|26632.9|26617.9|26637.9|26622.9|26617.9|26602.9|26
1634931300000|2021-10-22 19:35:00|26630.4|26615.4|26620.4|26605.4|26630.4|26615.4|26615.4|26600.4|8
1634931600000|2021-10-22 19:40:00|26617.9|26602.9|26620.4|26605.4|26625.4|26610.4|26612.9|26597.9|2
1634931900000|2021-10-22 19:45:00|26617.9|26602.9|26617.9|26602.9|26625.4|26610.4|26612.9|26597.9|23
1634932200000|2021-10-22 19:50:00|26620.4|26605.4|26620.4|26605.4|26625.4|26610.4|26612.9|26597.9|18
1634932500000|2021-10-22 19:55:00|26622.9|26607.9|26610.4|26595.4|26622.9|26607.9|26610.4|26595.4|10
1634932800000|2021-10-22 20:00:00|26623.7|26583.7|26603.6|26563.6|26624.4|26584.4|26593.5|26553.5|0
1634933100000|2021-10-22 20:05:00|26603.2|26563.2|26602.4|26562.4|26606.8|26566.8|26597.9|26557.9|0
1634933400000|2021-10-22 20:10:00|26602.6|26562.6|26606.8|26566.8|26608.1|26568.1|26602.4|26562.4|0
1634933700000|2021-10-22 20:15:00|26606.5|26566.5|26599.5|26559.5|26606.8|26566.8|26597.9|26557.9|0
1634934000000|2021-10-22 20:20:00|26601.1|26561.1|26603.6|26563.6|26605.5|26565.5|26601.1|26561.1|0
1634934300000|2021-10-22 20:25:00|26603.9|26563.9|26601.1|26561.1|26605.5|26565.5|26597.9|26557.9|0
1634934600000|2021-10-22 20:30:00|26601.3|26561.3|26590.4|26550.4|26602.4|26562.4|26590.4|26550.4|0
1634934900000|2021-10-22 20:35:00|26590.2|26550.2|26583.4|26543.4|26590.2|26550.2|26582.1|26542.1|0
1634935200000|2021-10-22 20:40:00|26583.7|26543.7|26579|26539|26584.7|26544.7|26573.3|26533.3|0
1634935500000|2021-10-22 20:45:00|26579.2|26539.2|26577.7|26537.7|26580.3|26540.3|26575.9|26535.9|0
1634935800000|2021-10-22 20:50:00|26578|26538|26578.9|26538.9|26579|26539|26577.6|26537.6|0
1634936100000|2021-10-22 20:55:00|26578.7|26538.7|26599.7|26559.7|26601|26561|26575.6|26535.6|0
1635112800000|2021-10-24 22:00:00|26583.2|26543.2|26588.9|26548.9|26589.5|26549.5|26575.7|26535.7|0
1635113100000|2021-10-24 22:05:00|26589.1|26549.1|26593.3|26553.3|26596.4|26556.4|26585.8|26545.8|0
1635113400000|2021-10-24 22:10:00|26593.4|26553.4|26596.4|26556.4|26598.3|26558.3|26584.5|26544.5|0
1635113700000|2021-10-24 22:15:00|26596.5|26556.5|26612.2|26572.2|26616.6|26576.6|26596.5|26556.5|0
1635114000000|2021-10-24 22:20:00|26612|26572|26607.8|26567.8|26615.3|26575.3|26604.7|26564.7|0
1635114300000|2021-10-24 22:25:00|26608|26568|26609.1|26569.1|26616.6|26576.6|26607.8|26567.8|0
1635114600000|2021-10-24 22:30:00|26608.8|26568.8|26592.5|26552.5|26608.8|26568.8|26592.5|26552.5|0
1635114900000|2021-10-24 22:35:00|26592|26552|26592.8|26552.8|26600.8|26560.8|26591.5|26551.5|0
1635115200000|2021-10-24 22:40:00|26593.1|26553.1|26591.5|26551.5|26596|26556|26589.7|26549.7|0
1635115500000|2021-10-24 22:45:00|26591.8|26551.8|26585.3|26545.3|26593.5|26553.5|26585.3|26545.3|0
1635115800000|2021-10-24 22:50:00|26585.1|26545.1|26587.1|26547.1|26591.5|26551.5|26578.3|26538.3|0
1635116100000|2021-10-24 22:55:00|26586.9|26546.9|26585.3|26545.3|26592.8|26552.8|26584|26544|0
1635116400000|2021-10-24 23:00:00|26585.6|26545.6|26589.7|26549.7|26596|26556|26585.3|26545.3|0
1635116700000|2021-10-24 23:05:00|26589.5|26549.5|26594.1|26554.1|26596|26556|26588.4|26548.4|0
1635117000000|2021-10-24 23:10:00|26594|26554|26592.8|26552.8|26596|26556|26588.4|26548.4|0
1635117300000|2021-10-24 23:15:00|26593.1|26553.1|26591.5|26551.5|26596|26556|26589.7|26549.7|0
1635117600000|2021-10-24 23:20:00|26591.3|26551.3|26578.3|26538.3|26596|26556|26578.3|26538.3|0
1635117900000|2021-10-24 23:25:00|26578|26538|26578.3|26538.3|26579.6|26539.6|26575.2|26535.2|0
1635118200000|2021-10-24 23:30:00|26578.5|26538.5|26569.5|26529.5|26581.4|26541.4|26568.2|26528.2|0
1635118500000|2021-10-24 23:35:00|26569.2|26529.2|26550.3|26510.3|26569.5|26529.5|26547.7|26507.7|0
1635118800000|2021-10-24 23:40:00|26550.1|26510.1|26544.6|26504.6|26553.4|26513.4|26543.3|26503.3|0
1635119100000|2021-10-24 23:45:00|26544.5|26504.5|26551.6|26511.6|26553.4|26513.4|26540.2|26500.2|0
1635119400000|2021-10-24 23:50:00|26551.8|26511.8|26560.4|26520.4|26560.4|26520.4|26549|26509|0
1635119700000|2021-10-24 23:55:00|26560.2|26520.2|26557.9|26517.9|26560.4|26520.4|26554.7|26514.7|0
1635120000000|2021-10-25 00:00:00|26558.1|26518.1|26564.8|26524.8|26568|26528|26557.9|26517.9|0
1635120300000|2021-10-25 00:05:00|26564.6|26524.6|26569.7|26529.7|26574.9|26534.9|26563.6|26523.6|0
1635120600000|2021-10-25 00:10:00|26569.5|26529.5|26572.8|26532.8|26577.2|26537.2|26565.3|26525.3|0
1635120900000|2021-10-25 00:15:00|26573|26533|26584.3|26544.3|26589.9|26549.9|26564.9|26524.9|0
1635121200000|2021-10-25 00:20:00|26584.5|26544.5|26581|26541|26587.3|26547.3|26574.6|26534.6|0
1635121500000|2021-10-25 00:25:00|26580.8|26540.8|26573.5|26533.5|26581|26541|26571.9|26531.9|0
1635121800000|2021-10-25 00:30:00|26574|26534|26584|26544|26585.4|26545.4|26570.4|26530.4|0
1635122100000|2021-10-25 00:35:00|26584.5|26544.5|26601.9|26561.9|26605.1|26565.1|26584.5|26544.5|0
1635122400000|2021-10-25 00:40:00|26602.1|26562.1|26603.3|26563.3|26611.3|26571.3|26601.9|26561.9|0
1635122700000|2021-10-25 00:45:00|26603.8|26563.8|26611|26571|26611|26571|26596.3|26556.3|0
1635123000000|2021-10-25 00:50:00|26610.8|26570.8|26626.6|26586.6|26629.6|26589.6|26607.9|26567.9|0
1635123300000|2021-10-25 00:55:00|26626.5|26586.5|26616|26576|26626.6|26586.6|26616|26576|0
1635123600000|2021-10-25 01:00:00|26616.5|26576.5|26620.2|26580.2|26626.3|26586.3|26616.5|26576.5|0
1635123900000|2021-10-25 01:05:00|26620|26580|26624.6|26584.6|26626.1|26586.1|26617.1|26577.1|0
1635124200000|2021-10-25 01:10:00|26624.5|26584.5|26620.2|26580.2|26629.3|26589.3|26620.2|26580.2|0
1635124500000|2021-10-25 01:15:00|26620.1|26580.1|26611.2|26571.2|26621.6|26581.6|26605.5|26565.5|0
1635124800000|2021-10-25 01:20:00|26611.7|26571.7|26605.1|26565.1|26617.1|26577.1|26603.3|26563.3|0
1635125100000|2021-10-25 01:25:00|26604.9|26564.9|26609.6|26569.6|26614|26574|26603.3|26563.3|0
1635125400000|2021-10-25 01:30:00|26609.7|26569.7|26613|26573|26623.7|26583.7|26604|26564|0
1635125700000|2021-10-25 01:35:00|26613.1|26573.1|26615|26575|26625|26585|26611.7|26571.7|0
1635126000000|2021-10-25 01:40:00|26614.9|26574.9|26614.8|26574.8|26616|26576|26608.7|26568.7|0
1635126300000|2021-10-25 01:45:00|26614.9|26574.9|26615.1|26575.1|26617.7|26577.7|26610.1|26570.1|0
1635126600000|2021-10-25 01:50:00|26614.9|26574.9|26593.7|26553.7|26614.9|26574.9|26578.9|26538.9|0
1635126900000|2021-10-25 01:55:00|26594.2|26554.2|26604.1|26564.1|26605.9|26565.9|26587.9|26547.9|0
1635127200000|2021-10-25 02:00:00|26604.7|26564.7|26606|26566|26611.8|26571.8|26601.2|26561.2|0
1635127500000|2021-10-25 02:05:00|26606.1|26566.1|26601|26561|26607.3|26567.3|26599.8|26559.8|0
1635127800000|2021-10-25 02:10:00|26601.5|26561.5|26590.7|26550.7|26602.6|26562.6|26584.6|26544.6|0
1635128100000|2021-10-25 02:15:00|26590.6|26550.6|26599.3|26559.3|26599.3|26559.3|26587.4|26547.4|0
1635128400000|2021-10-25 02:20:00|26598.8|26558.8|26602.6|26562.6|26605.4|26565.4|26593.4|26553.4|0
1635128700000|2021-10-25 02:25:00|26603.1|26563.1|26599.4|26559.4|26605.4|26565.4|26593.7|26553.7|0
1635129000000|2021-10-25 02:30:00|26600|26560|26611.3|26571.3|26611.3|26571.3|26600|26560|0
1635129300000|2021-10-25 02:35:00|26612.4|26572.4|26605.1|26565.1|26614.3|26574.3|26604.9|26564.9|0
1635129600000|2021-10-25 02:40:00|26605.2|26565.2|26601.9|26561.9|26608.2|26568.2|26601.9|26561.9|0
1635129900000|2021-10-25 02:45:00|26602.1|26562.1|26603.5|26563.5|26604.9|26564.9|26600.2|26560.2|0
1635130200000|2021-10-25 02:50:00|26604|26564|26608|26568|26608.2|26568.2|26602.1|26562.1|0
1635130500000|2021-10-25 02:55:00|26608.2|26568.2|26618.5|26578.5|26620|26580|26608.2|26568.2|0
1635130800000|2021-10-25 03:00:00|26619|26579|26626.1|26586.1|26626.3|26586.3|26615.5|26575.5|0
1635131100000|2021-10-25 03:05:00|26626.7|26586.7|26626.3|26586.3|26629.3|26589.3|26626|26586|0
1635131400000|2021-10-25 03:10:00|26626.8|26586.8|26642.6|26602.6|26651.6|26611.6|26626.8|26586.8|0
1635131700000|2021-10-25 03:15:00|26642.1|26602.1|26637.1|26597.1|26647.1|26607.1|26637|26597|0
1635132000000|2021-10-25 03:20:00|26637.7|26597.7|26631.5|26591.5|26640.6|26600.6|26624.5|26584.5|0
1635132300000|2021-10-25 03:25:00|26630.9|26590.9|26628.8|26588.8|26645.4|26605.4|26627.6|26587.6|0
1635132600000|2021-10-25 03:30:00|26629.4|26589.4|26624.7|26584.7|26630.6|26590.6|26624.5|26584.5|0
1635132900000|2021-10-25 03:35:00|26624.8|26584.8|26625.1|26585.1|26626.4|26586.4|26621.8|26581.8|0
1635133200000|2021-10-25 03:40:00|26624.6|26584.6|26631.5|26591.5|26632.8|26592.8|26619.2|26579.2|0
1635133500000|2021-10-25 03:45:00|26632|26592|26631.7|26591.7|26637.6|26597.6|26628.7|26588.7|0
1635133800000|2021-10-25 03:50:00|26630.7|26590.7|26625.3|26585.3|26632.9|26592.9|26625.3|26585.3|0
1635134100000|2021-10-25 03:55:00|26623.7|26583.7|26625.5|26585.5|26626.8|26586.8|26622.5|26582.5|0
1635134400000|2021-10-25 04:00:00|26625.6|26585.6|26623.9|26583.9|26628.6|26588.6|26622.6|26582.6|0
1635134700000|2021-10-25 04:05:00|26623.3|26583.3|26625.6|26585.6|26628.6|26588.6|26622.5|26582.5|0
1635135000000|2021-10-25 04:10:00|26625.1|26585.1|26628.4|26588.4|26628.6|26588.6|26622.6|26582.6|0
1635135300000|2021-10-25 04:15:00|26627.9|26587.9|26617.9|26577.9|26628.5|26588.5|26616.7|26576.7|0
1635135600000|2021-10-25 04:20:00|26617.4|26577.4|26622.6|26582.6|26622.6|26582.6|26613.4|26573.4|0
1635135900000|2021-10-25 04:25:00|26623.7|26583.7|26625.6|26585.6|26629.7|26589.7|26622.6|26582.6|0
1635136200000|2021-10-25 04:30:00|26625.1|26585.1|26622.6|26582.6|26625.8|26585.8|26619.7|26579.7|0
1635136500000|2021-10-25 04:35:00|26622.5|26582.5|26622.8|26582.8|26622.9|26582.9|26619.7|26579.7|0
1635136800000|2021-10-25 04:40:00|26622.9|26582.9|26625.9|26585.9|26630.3|26590.3|26622.8|26582.8|0
1635137100000|2021-10-25 04:45:00|26625.8|26585.8|26625.9|26585.9|26628.9|26588.9|26623|26583|0
1635137400000|2021-10-25 04:50:00|26626.1|26586.1|26631.9|26591.9|26632|26592|26626.1|26586.1|0
1635137700000|2021-10-25 04:55:00|26631.3|26591.3|26631.9|26591.9|26633.3|26593.3|26630.3|26590.3|0
1635138000000|2021-10-25 05:00:00|26631.3|26591.3|26626.5|26586.5|26641.8|26601.8|26626.5|26586.5|0
1635138300000|2021-10-25 05:05:00|26626.6|26586.6|26621.7|26581.7|26626.8|26586.8|26620.9|26580.9|0
1635138600000|2021-10-25 05:10:00|26621|26581|26624|26584|26626.9|26586.9|26617.9|26577.9|0
1635138900000|2021-10-25 05:15:00|26623.8|26583.8|26621.2|26581.2|26628.5|26588.5|26618.2|26578.2|0
1635139200000|2021-10-25 05:20:00|26622.2|26582.2|26628.7|26588.7|26628.7|26588.7|26622.2|26582.2|0
1635139500000|2021-10-25 05:25:00|26628.1|26588.1|26629.7|26589.7|26630.4|26590.4|26624.3|26584.3|0
1635139800000|2021-10-25 05:30:00|26628.7|26588.7|26633.3|26593.3|26634.6|26594.6|26627.4|26587.4|0
1635140100000|2021-10-25 05:35:00|26633.1|26593.1|26627.6|26587.6|26633.3|26593.3|26624.5|26584.5|0
1635140400000|2021-10-25 05:40:00|26627.8|26587.8|26622.3|26582.3|26630.6|26590.6|26619.2|26579.2|0
1635140700000|2021-10-25 05:45:00|26622.1|26582.1|26625.3|26585.3|26628.2|26588.2|26622.1|26582.1|0
1635141000000|2021-10-25 05:50:00|26625.4|26585.4|26643.1|26603.1|26643.1|26603.1|26623.7|26583.7|0
1635141300000|2021-10-25 05:55:00|26642.9|26602.9|26643.2|26603.2|26648.8|26608.8|26632.3|26592.3|0
1635141600000|2021-10-25 06:00:00|26643.1|26603.1|26620.4|26605.4|26659.2|26630.4|26620.4|26588.4|51
1635141900000|2021-10-25 06:05:00|26622.9|26607.9|26602.9|26587.9|26625.4|26610.4|26602.9|26587.9|42
1635142200000|2021-10-25 06:10:00|26597.9|26582.9|26615.4|26600.4|26615.4|26600.4|26597.9|26582.9|29
1635142500000|2021-10-25 06:15:00|26617.9|26602.9|26610.4|26595.4|26620.4|26605.4|26600.4|26585.4|27
1635142800000|2021-10-25 06:20:00|26612.9|26597.9|26602.9|26587.9|26612.9|26597.9|26600.4|26585.4|33
1635143100000|2021-10-25 06:25:00|26605.4|26590.4|26612.9|26597.9|26615.4|26600.4|26602.9|26587.9|5
1635143400000|2021-10-25 06:30:00|26615.4|26600.4|26622.9|26607.9|26622.9|26607.9|26612.9|26597.9|12
1635143700000|2021-10-25 06:35:00|26617.9|26602.9|26622.9|26607.9|26630.4|26615.4|26617.9|26602.9|26
1635144000000|2021-10-25 06:40:00|26625.4|26610.4|26622.9|26607.9|26627.9|26612.9|26622.9|26607.9|16
1635144300000|2021-10-25 06:45:00|26625.4|26610.4|26620.4|26605.4|26625.4|26610.4|26617.9|26602.9|6
1635144600000|2021-10-25 06:50:00|26622.9|26607.9|26627.9|26612.9|26627.9|26612.9|26612.9|26597.9|17
1635144900000|2021-10-25 06:55:00|26625.4|26610.4|26632.9|26617.9|26642.9|26627.9|26622.9|26607.9|71
1635145200000|2021-10-25 07:00:00|26640.4|26625.4|26597.9|26582.9|26647.9|26632.9|26587.9|26572.9|548
1635145500000|2021-10-25 07:05:00|26592.9|26577.9|26587.9|26572.9|26602.9|26587.9|26572.9|26557.9|358
1635145800000|2021-10-25 07:10:00|26590.4|26575.4|26632.9|26617.9|26637.9|26622.9|26590.4|26575.4|257
1635146100000|2021-10-25 07:15:00|26637.9|26622.9|26662.9|26647.9|26667.9|26652.9|26635.4|26620.4|297
1635146400000|2021-10-25 07:20:00|26657.9|26642.9|26677.9|26662.9|26677.9|26662.9|26642.9|26627.9|281
1635146700000|2021-10-25 07:25:00|26682.9|26667.9|26715.4|26700.4|26717.9|26702.9|26672.9|26657.9|395
1635147000000|2021-10-25 07:30:00|26712.9|26697.9|26667.9|26652.9|26717.9|26702.9|26662.9|26647.9|206
1635147300000|2021-10-25 07:35:00|26662.9|26647.9|26677.9|26662.9|26680.4|26665.4|26657.9|26642.9|116
1635147600000|2021-10-25 07:40:00|26683.9|26668.9|26676.4|26661.4|26688.9|26673.9|26673.9|26658.9|93
1635147900000|2021-10-25 07:45:00|26673.9|26658.9|26653.9|26638.9|26678.9|26663.9|26648.9|26633.9|129
1635148200000|2021-10-25 07:50:00|26648.9|26633.9|26633.9|26618.9|26648.9|26633.9|26628.9|26613.9|151
1635148500000|2021-10-25 07:55:00|26636.4|26621.4|26641.4|26626.4|26651.4|26636.4|26631.4|26616.4|80
1635148800000|2021-10-25 08:00:00|26638.9|26623.9|26658.9|26643.9|26658.9|26643.9|26633.9|26618.9|68
1635149100000|2021-10-25 08:05:00|26656.4|26641.4|26648.9|26633.9|26668.9|26653.9|26646.4|26631.4|57
1635149400000|2021-10-25 08:10:00|26651.4|26636.4|26658.9|26643.9|26658.9|26643.9|26643.9|26628.9|48
1635149700000|2021-10-25 08:15:00|26663.9|26648.9|26673.9|26658.9|26673.9|26658.9|26658.9|26643.9|55
1635150000000|2021-10-25 08:20:00|26668.9|26653.9|26676.4|26661.4|26688.9|26673.9|26668.9|26653.9|116
1635150300000|2021-10-25 08:25:00|26673.9|26658.9|26683.9|26668.9|26688.9|26673.9|26673.9|26658.9|59
1635150600000|2021-10-25 08:30:00|26686.4|26671.4|26723.9|26708.9|26723.9|26708.9|26686.4|26671.4|246
1635150900000|2021-10-25 08:35:00|26721.4|26706.4|26711.4|26696.4|26723.9|26708.9|26701.4|26686.4|103
1635151200000|2021-10-25 08:40:00|26708.9|26693.9|26728.9|26713.9|26728.9|26713.9|26708.9|26693.9|96
1635151500000|2021-10-25 08:45:00|26726.4|26711.4|26723.9|26708.9|26736.4|26721.4|26723.9|26708.9|96
1635151800000|2021-10-25 08:50:00|26718.9|26703.9|26726.4|26711.4|26728.9|26713.9|26718.9|26703.9|44
1635152100000|2021-10-25 08:55:00|26728.9|26713.9|26708.9|26693.9|26728.9|26713.9|26708.9|26693.9|45
1635152400000|2021-10-25 09:00:00|26711.4|26696.4|26693.9|26678.9|26718.9|26703.9|26693.9|26678.9|57
1635152700000|2021-10-25 09:05:00|26688.9|26673.9|26703.9|26688.9|26703.9|26688.9|26688.9|26673.9|79
1635153000000|2021-10-25 09:10:00|26708.9|26693.9|26703.9|26688.9|26718.9|26703.9|26703.9|26688.9|76
1635153300000|2021-10-25 09:15:00|26698.9|26683.9|26693.9|26678.9|26703.9|26688.9|26691.4|26676.4|34
1635153600000|2021-10-25 09:20:00|26688.9|26673.9|26691.4|26676.4|26698.9|26683.9|26683.9|26668.9|116
1635153900000|2021-10-25 09:25:00|26693.9|26678.9|26698.9|26683.9|26703.9|26688.9|26688.9|26673.9|54
1635154200000|2021-10-25 09:30:00|26701.4|26686.4|26713.9|26698.9|26718.9|26703.9|26698.9|26683.9|71
1635154500000|2021-10-25 09:35:00|26716.4|26701.4|26713.9|26698.9|26723.9|26708.9|26713.9|26698.9|25
1635154800000|2021-10-25 09:40:00|26718.9|26703.9|26718.9|26703.9|26723.9|26708.9|26713.9|26698.9|58
1635155100000|2021-10-25 09:45:00|26721.4|26706.4|26731.4|26716.4|26733.9|26718.9|26718.9|26703.9|62
1635155400000|2021-10-25 09:50:00|26728.9|26713.9|26733.9|26718.9|26738.9|26723.9|26728.9|26713.9|41
1635155700000|2021-10-25 09:55:00|26731.4|26716.4|26741.4|26726.4|26743.9|26728.9|26728.9|26713.9|52
1635156000000|2021-10-25 10:00:00|26738.9|26723.9|26741.4|26726.4|26743.9|26728.9|26738.9|26723.9|95
1635156300000|2021-10-25 10:05:00|26743.9|26728.9|26753.9|26738.9|26753.9|26738.9|26738.9|26723.9|72
1635156600000|2021-10-25 10:10:00|26751.4|26736.4|26773.9|26758.9|26783.9|26768.9|26748.9|26733.9|221
1635156900000|2021-10-25 10:15:00|26776.4|26761.4|26808.9|26793.9|26808.9|26793.9|26776.4|26761.4|139
1635157200000|2021-10-25 10:20:00|26811.4|26796.4|26808.9|26793.9|26813.9|26798.9|26798.9|26783.9|157
1635157500000|2021-10-25 10:25:00|26813.9|26798.9|26798.9|26783.9|26821.4|26806.4|26793.9|26778.9|234
1635157800000|2021-10-25 10:30:00|26796.4|26781.4|26801.4|26786.4|26808.9|26793.9|26793.9|26778.9|60
1635158100000|2021-10-25 10:35:00|26803.9|26788.9|26793.9|26778.9|26803.9|26788.9|26793.9|26778.9|45
1635158400000|2021-10-25 10:40:00|26796.4|26781.4|26796.4|26781.4|26808.9|26793.9|26788.9|26773.9|204
1635158700000|2021-10-25 10:45:00|26793.9|26778.9|26783.9|26768.9|26796.4|26781.4|26783.9|26768.9|21
1635159000000|2021-10-25 10:50:00|26786.4|26771.4|26791.4|26776.4|26793.9|26778.9|26783.9|26768.9|19
1635159300000|2021-10-25 10:55:00|26788.9|26773.9|26781.4|26766.4|26793.9|26778.9|26778.9|26763.9|57
1635159600000|2021-10-25 11:00:00|26783.9|26768.9|26773.9|26758.9|26788.9|26773.9|26768.9|26753.9|73
1635159900000|2021-10-25 11:05:00|26776.4|26761.4|26768.9|26753.9|26778.9|26763.9|26763.9|26748.9|66
1635160200000|2021-10-25 11:10:00|26766.4|26751.4|26758.9|26743.9|26768.9|26753.9|26751.4|26736.4|46
1635160500000|2021-10-25 11:15:00|26763.9|26748.9|26768.9|26753.9|26768.9|26753.9|26758.9|26743.9|32
1635160800000|2021-10-25 11:20:00|26763.9|26748.9|26763.9|26748.9|26768.9|26753.9|26758.9|26743.9|36
1635161100000|2021-10-25 11:25:00|26761.4|26746.4|26763.9|26748.9|26763.9|26748.9|26753.9|26738.9|49
1635161400000|2021-10-25 11:30:00|26761.4|26746.4|26763.9|26748.9|26768.9|26753.9|26758.9|26743.9|21
1635161700000|2021-10-25 11:35:00|26766.4|26751.4|26753.9|26738.9|26768.9|26753.9|26753.9|26738.9|28
1635162000000|2021-10-25 11:40:00|26748.3|26733.3|26758.3|26743.3|26763.3|26748.3|26748.3|26733.3|31
1635162300000|2021-10-25 11:45:00|26753.3|26738.3|26763.3|26748.3|26768.3|26753.3|26753.3|26738.3|35
1635162600000|2021-10-25 11:50:00|26765.8|26750.8|26763.3|26748.3|26768.3|26753.3|26758.3|26743.3|17
1635162900000|2021-10-25 11:55:00|26760.8|26745.8|26758.3|26743.3|26763.3|26748.3|26753.3|26738.3|16
1635163200000|2021-10-25 12:00:00|26755.8|26740.8|26743.3|26728.3|26758.3|26743.3|26743.3|26728.3|48
1635163500000|2021-10-25 12:05:00|26748.3|26733.3|26743.3|26728.3|26748.3|26733.3|26738.3|26723.3|84
1635163800000|2021-10-25 12:10:00|26738.3|26723.3|26738.3|26723.3|26738.3|26723.3|26733.3|26718.3|39
1635164100000|2021-10-25 12:15:00|26740.8|26725.8|26753.3|26738.3|26753.3|26738.3|26740.8|26725.8|64
1635164400000|2021-10-25 12:20:00|26750.8|26735.8|26743.3|26728.3|26753.3|26738.3|26738.3|26723.3|26
1635164700000|2021-10-25 12:25:00|26745.8|26730.8|26758.3|26743.3|26758.3|26743.3|26745.8|26730.8|32
1635165000000|2021-10-25 12:30:00|26763.3|26748.3|26763.3|26748.3|26770.8|26755.8|26763.3|26748.3|65
1635165300000|2021-10-25 12:35:00|26768.3|26753.3|26768.3|26753.3|26778.3|26763.3|26763.3|26748.3|72
1635165600000|2021-10-25 12:40:00|26765.8|26750.8|26763.3|26748.3|26773.3|26758.3|26763.3|26748.3|35
1635165900000|2021-10-25 12:45:00|26758.3|26743.3|26748.3|26733.3|26758.3|26743.3|26748.3|26733.3|33
1635166200000|2021-10-25 12:50:00|26743.3|26728.3|26738.3|26723.3|26743.3|26728.3|26738.3|26723.3|101
1635166500000|2021-10-25 12:55:00|26740.8|26725.8|26753.3|26738.3|26758.3|26743.3|26740.8|26725.8|33
1635166800000|2021-10-25 13:00:00|26758.3|26743.3|26763.3|26748.3|26768.3|26753.3|26758.3|26743.3|67
1635167100000|2021-10-25 13:05:00|26768.3|26753.3|26748.3|26733.3|26768.3|26753.3|26748.3|26733.3|59
1635167400000|2021-10-25 13:10:00|26745.8|26730.8|26738.3|26723.3|26748.3|26733.3|26738.3|26723.3|49
1635167700000|2021-10-25 13:15:00|26735.8|26720.8|26733.3|26718.3|26738.3|26723.3|26733.3|26718.3|66
1635168000000|2021-10-25 13:20:00|26738.3|26723.3|26738.3|26723.3|26738.3|26723.3|26733.3|26718.3|69
1635168300000|2021-10-25 13:25:00|26743.3|26728.3|26758.3|26743.3|26758.3|26743.3|26738.3|26723.3|87
1635168600000|2021-10-25 13:30:00|26760.8|26745.8|26748.3|26733.3|26768.3|26753.3|26743.3|26728.3|172
1635168900000|2021-10-25 13:35:00|26743.3|26728.3|26713.3|26698.3|26758.3|26743.3|26713.3|26698.3|134
1635169200000|2021-10-25 13:40:00|26708.3|26693.3|26718.3|26703.3|26718.3|26703.3|26693.3|26678.3|216
1635169500000|2021-10-25 13:45:00|26713.3|26698.3|26718.3|26703.3|26728.3|26713.3|26703.3|26688.3|155
1635169800000|2021-10-25 13:50:00|26720.8|26705.8|26738.3|26723.3|26738.3|26723.3|26708.3|26693.3|121
1635170100000|2021-10-25 13:55:00|26740.8|26725.8|26760.8|26745.8|26763.3|26748.3|26738.3|26723.3|142
1635170400000|2021-10-25 14:00:00|26758.3|26743.3|26773.3|26758.3|26773.3|26758.3|26755.8|26740.8|121
1635170700000|2021-10-25 14:05:00|26770.8|26755.8|26770.8|26755.8|26773.3|26758.3|26753.3|26738.3|86
1635171000000|2021-10-25 14:10:00|26772.5|26757.5|26770|26755|26780|26765|26765|26750|56
1635171300000|2021-10-25 14:15:00|26772.5|26757.5|26780|26765|26785|26770|26770|26755|105
1635171600000|2021-10-25 14:20:00|26777.5|26762.5|26760|26745|26782.5|26767.5|26760|26745|72
1635171900000|2021-10-25 14:25:00|26762.5|26747.5|26755|26740|26762.5|26747.5|26742.5|26727.5|116
1635172200000|2021-10-25 14:30:00|26752.5|26737.5|26770|26755|26775|26760|26745|26730|113
1635172500000|2021-10-25 14:35:00|26772.5|26757.5|26760|26745|26775|26760|26745|26730|73
1635172800000|2021-10-25 14:40:00|26755|26740|26765|26750|26770|26755|26755|26740|107
1635173100000|2021-10-25 14:45:00|26767.5|26752.5|26770|26755|26770|26755|26750|26735|83
1635173400000|2021-10-25 14:50:00|26767.5|26752.5|26775|26760|26775|26760|26760|26745|43
1635173700000|2021-10-25 14:55:00|26777.5|26762.5|26785|26770|26790|26775|26770|26755|106
1635174000000|2021-10-25 15:00:00|26782.5|26767.5|26790|26775|26792.5|26777.5|26780|26765|156
1635174300000|2021-10-25 15:05:00|26795|26780|26780|26765|26795|26780|26780|26765|74
1635174600000|2021-10-25 15:10:00|26782.5|26767.5|26800|26785|26802.5|26787.5|26780|26765|83
1635174900000|2021-10-25 15:15:00|26802.5|26787.5|26810|26795|26810|26795|26800|26785|125
1635175200000|2021-10-25 15:20:00|26807.5|26792.5|26810|26795|26815|26800|26805|26790|170
1635175500000|2021-10-25 15:25:00|26812.5|26797.5|26835|26820|26835|26820|26810|26795|319
1635175800000|2021-10-25 15:30:00|26830|26815|26810|26795|26835|26820|26805|26790|475
1635176100000|2021-10-25 15:35:00|26815|26800|26810|26795|26825|26810|26805|26790|267
1635176400000|2021-10-25 15:40:00|26815|26800|26830|26815|26830|26815|26815|26800|115
1635176700000|2021-10-25 15:45:00|26827.5|26812.5|26820|26805|26830|26815|26820|26805|14
1635177000000|2021-10-25 15:50:00|26822.5|26802.5|26827.5|26802.5|26832.5|26807.5|26817.5|26797.5|23
1635177300000|2021-10-25 15:55:00|26822.5|26807.5|26822.5|26802.5|26827.5|26807.5|26822.5|26802.5|13
1635177600000|2021-10-25 16:00:00|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|26822.5|26802.5|3
1635177900000|2021-10-25 16:05:00|26832.5||26827.5||26832.5||26827.5||1
1635178200000|2021-10-25 16:10:00|26832.5||26827.5||26832.5||26827.5||2
1635178500000|2021-10-25 16:15:00|26832.5|26812.5|26832.5|26812.5|26832.5|26812.5|26832.5|26807.5|9
1635178800000|2021-10-25 16:20:00|26827.5|26807.5|26832.5|26812.5|26832.5|26812.5|26827.5|26807.5|8
1635179400000|2021-10-25 16:30:00|26837.5|26807.5|26832.5|26807.5|26837.5|26817.5|26832.5|26807.5|15
1635179700000|2021-10-25 16:35:00|26827.5|26812.5|26832.5|26812.5|26832.5|26812.5|26827.5|26807.5|5
1635180000000|2021-10-25 16:40:00|26837.5|26817.5|26837.5|26817.5|26842.5|26817.5|26837.5|26812.5|3
1635180300000|2021-10-25 16:45:00|26842.5|26822.5|26842.5|26822.5|26847.5|26827.5|26837.5|26817.5|8
1635180600000|2021-10-25 16:50:00|26837.5|26817.5|26837.5|26817.5|26842.5|26822.5|26837.5|26817.5|10
1635180900000|2021-10-25 16:55:00|26832.5|26812.5|26832.5|26812.5|26837.5|26812.5|26832.5|26812.5|9
1635181200000|2021-10-25 17:00:00|26837.5|26817.5|26842.5|26817.5|26842.5|26822.5|26837.5|26812.5|2
1635181500000|2021-10-25 17:05:00|26837.5|26822.5|26847.5|26822.5|26847.5|26827.5|26837.5|26817.5|2
1635181800000|2021-10-25 17:10:00|26842.5|26817.5|26847.5|26827.5|26847.5|26827.5|26842.5|26817.5|25
1635182100000|2021-10-25 17:15:00|||||||||2
1635182400000|2021-10-25 17:20:00|26842.5|26822.5|26837.5|26817.5|26847.5|26827.5|26837.5|26817.5|12
1635182700000|2021-10-25 17:25:00|26842.5|26822.5|26847.5|26827.5|26847.5|26827.5|26842.5|26822.5|3
1635183000000|2021-10-25 17:30:00|26842.5|26822.5|26842.5|26817.5|26842.5|26822.5|26837.5|26817.5|3
1635183300000|2021-10-25 17:35:00|26837.5||26837.5||26842.5||26837.5||1
1635183600000|2021-10-25 17:40:00|26832.5|26812.5|26832.5|26812.5|26837.5|26817.5|26832.5|26812.5|9
1635183900000|2021-10-25 17:45:00|26837.5|26817.5|26837.5|26812.5|26837.5|26817.5|26832.5|26812.5|5
1635184200000|2021-10-25 17:50:00|26832.5|26817.5|26837.5|26817.5|26837.5|26817.5|26832.5|26812.5|1
1635184500000|2021-10-25 17:55:00|26842.5|26812.5|26847.5|26827.5|26847.5|26827.5|26842.5|26812.5|9
1635184800000|2021-10-25 18:00:00|26842.5|26822.5|26842.5|26817.5|26847.5|26822.5|26837.5|26817.5|7
1635185100000|2021-10-25 18:05:00|26837.5|26822.5|26842.5|26822.5|26842.5|26822.5|26837.5|26817.5|3
1635185400000|2021-10-25 18:10:00|26837.5|26817.5|26837.5|26817.5|26842.5|26822.5|26837.5|26817.5|4
1635185700000|2021-10-25 18:15:00|26842.5|26822.5|26842.5|26817.5|26842.5|26822.5|26837.5|26817.5|5
1635186000000|2021-10-25 18:20:00|26847.5|26822.5|26847.5|26827.5|26847.5|26827.5|26847.5|26822.5|1
1635186300000|2021-10-25 18:25:00|26842.5|26822.5|26850|26835|26852.5|26835|26842.5|26822.5|10
1635186600000|2021-10-25 18:30:00|26845|26830|26850|26835|26850|26835|26845|26830|4
1635186900000|2021-10-25 18:35:00|26847.5|26832.5|26842.5|26827.5|26847.5|26832.5|26840|26825|8
1635187200000|2021-10-25 18:40:00|26840|26825|26840|26825|26842.5|26827.5|26837.5|26822.5|8
1635187500000|2021-10-25 18:45:00|26837.5|26822.5|26837.5|26822.5|26840|26825|26835|26820|8
1635187800000|2021-10-25 18:50:00|26835|26820|26840|26825|26840|26825|26835|26820|6
1635188100000|2021-10-25 18:55:00|26842.5|26827.5|26837.5|26822.5|26842.5|26827.5|26835|26820|1
1635188400000|2021-10-25 19:00:00|26840|26825|26837.5|26822.5|26840|26825|26835|26820|1
1635188700000|2021-10-25 19:05:00|26840|26825|26835|26820|26840|26825|26835|26820|7
1635189000000|2021-10-25 19:10:00|||||||||1
1635189300000|2021-10-25 19:15:00|26837.5|26822.5|26840|26825|26840|26825|26837.5|26822.5|16
1635189600000|2021-10-25 19:20:00|26835|26820|26835|26820|26840|26825|26835|26820|13
1635189900000|2021-10-25 19:25:00|26837.5|26822.5|26855|26840|26855|26840|26835|26820|48
1635190200000|2021-10-25 19:30:00|26852.5|26837.5|26852.5|26837.5|26852.5|26837.5|26845|26830|24
1635190500000|2021-10-25 19:35:00|26850|26835|26855|26840|26855|26840|26850|26835|12
1635190800000|2021-10-25 19:40:00|26857.5|26842.5|26862.5|26847.5|26862.5|26847.5|26855|26840|38
1635191100000|2021-10-25 19:45:00|26865|26850|26860|26845|26865|26850|26857.5|26842.5|15
1635191400000|2021-10-25 19:50:00|26865|26850|26855|26840|26865|26850|26855|26840|45
1635191700000|2021-10-25 19:55:00|26852.5|26837.5|26857.5|26842.5|26860|26845|26852.5|26837.5|18
1635192000000|2021-10-25 20:00:00|26879.1|26839.1|26865.6|26825.6|26892.1|26852.1|26863.8|26823.8|0
1635192300000|2021-10-25 20:05:00|26865.4|26825.4|26881.6|26841.6|26888.6|26848.6|26842.1|26802.1|0
1635192600000|2021-10-25 20:10:00|26881.3|26841.3|26884.7|26844.7|26886|26846|26874.5|26834.5|0
1635192900000|2021-10-25 20:15:00|26884.6|26844.6|26898.2|26858.2|26901.3|26861.3|26880.3|26840.3|0
1635193200000|2021-10-25 20:20:00|26897.9|26857.9|26905.8|26865.8|26907.1|26867.1|26894.3|26854.3|0
1635193500000|2021-10-25 20:25:00|26905.5|26865.5|26907.1|26867.1|26907.1|26867.1|26904.5|26864.5|0
1635193800000|2021-10-25 20:30:00|26907.3|26867.3|26918.7|26878.7|26918.7|26878.7|26907.3|26867.3|0
1635194100000|2021-10-25 20:35:00|26919|26879|26924.5|26884.5|26924.5|26884.5|26919|26879|0
1635194400000|2021-10-25 20:40:00|26924.3|26884.3|26920|26880|26924.3|26884.3|26920|26880|0
1635194700000|2021-10-25 20:45:00|26919.8|26879.8|26914.3|26874.3|26919.8|26879.8|26912.5|26872.5|0
1635195000000|2021-10-25 20:50:00|26914|26874|26918.7|26878.7|26920|26880|26912.5|26872.5|0
1635195300000|2021-10-25 20:55:00|26918.5|26878.5|26919.4|26879.4|26922|26882|26916.9|26876.9|0
1635195600000|2021-10-25 21:00:00|26919.7|26879.7|26920.8|26880.8|26920.8|26880.8|26919.7|26879.7|0
1635195900000|2021-10-25 21:05:00|26920.3|26880.3|26919.2|26879.2|26921.4|26881.4|26918.6|26878.6|0
1635196200000|2021-10-25 21:10:00|26918.6|26878.6|26918.6|26878.6|26918.6|26878.6|26907|26867|0
1635196500000|2021-10-25 21:15:00|26918.1|26878.1|26916.5|26876.5|26918.1|26878.1|26914.9|26874.9|0
1635196800000|2021-10-25 21:20:00|26916|26876|26918.1|26878.1|26918.1|26878.1|26916|26876|0
1635197100000|2021-10-25 21:25:00|26917.6|26877.6|26917.6|26877.6|26918.1|26878.1|26917|26877|0
1635197400000|2021-10-25 21:30:00|26916.7|26876.7|26916.4|26876.4|26917.3|26877.3|26915.1|26875.1|0
1635197700000|2021-10-25 21:35:00|26916.9|26876.9|26916.9|26876.9|26916.9|26876.9|26916.4|26876.4|0
1635198000000|2021-10-25 21:40:00|26916.4|26876.4|26913.7|26873.7|26916.4|26876.4|26911.6|26871.6|0
1635198300000|2021-10-25 21:45:00|26913.2|26873.2|26914.3|26874.3|26914.3|26874.3|26913.2|26873.2|0
1635198600000|2021-10-25 21:50:00|26913.7|26873.7|26912.1|26872.1|26913.7|26873.7|26912.1|26872.1|0
1635198900000|2021-10-25 21:55:00|26913.2|26873.2|26914.8|26874.8|26914.8|26874.8|26913.2|26873.2|0
1635199200000|2021-10-25 22:00:00|26915|26875|26908.9|26868.9|26920.3|26880.3|26905|26865|0
1635199500000|2021-10-25 22:05:00|26908.8|26868.8|26903.2|26863.2|26908.9|26868.9|26903.2|26863.2|0
1635199800000|2021-10-25 22:10:00|26902.9|26862.9|26904.8|26864.8|26904.8|26864.8|26901.7|26861.7|0
1635200100000|2021-10-25 22:15:00|26904.9|26864.9|26906.1|26866.1|26907.4|26867.4|26904.9|26864.9|0
1635200400000|2021-10-25 22:20:00|26906.4|26866.4|26908.7|26868.7|26910.6|26870.6|26906.1|26866.1|0
1635200700000|2021-10-25 22:25:00|26909|26869|26910.6|26870.6|26913.2|26873.2|26909|26869|0
1635201000000|2021-10-25 22:30:00|26910.4|26870.4|26902.2|26862.2|26910.6|26870.6|26902.2|26862.2|0
1635201300000|2021-10-25 22:35:00|26901.9|26861.9|26899|26859|26902.2|26862.2|26897.7|26857.7|0
1635201600000|2021-10-25 22:40:00|26899.3|26859.3|26902.2|26862.2|26903.5|26863.5|26897.7|26857.7|0
1635201900000|2021-10-25 22:45:00|26901.9|26861.9|26902.2|26862.2|26903.5|26863.5|26899|26859|0
1635202200000|2021-10-25 22:50:00|26902.4|26862.4|26900.8|26860.8|26905.3|26865.3|26899|26859|0
1635202500000|2021-10-25 22:55:00|26900.7|26860.7|26897.2|26857.2|26900.8|26860.8|26894.6|26854.6|0
1635202800000|2021-10-25 23:00:00|26897.3|26857.3|26900.4|26860.4|26900.4|26860.4|26895.3|26855.3|0
1635203100000|2021-10-25 23:05:00|26900.6|26860.6|26901.7|26861.7|26904.8|26864.8|26900.4|26860.4|0
1635203400000|2021-10-25 23:10:00|26901.9|26861.9|26901.7|26861.7|26904.8|26864.8|26901|26861|0
1635203700000|2021-10-25 23:15:00|26901.9|26861.9|26900.1|26860.1|26903|26863|26898.5|26858.5|0
1635204000000|2021-10-25 23:20:00|26898.5|26858.5|26900.4|26860.4|26901.7|26861.7|26898.5|26858.5|0
1635204300000|2021-10-25 23:25:00|26900.6|26860.6|26900.4|26860.4|26903|26863|26900.4|26860.4|0
1635204600000|2021-10-25 23:30:00|26900.6|26860.6|26907.4|26867.4|26908.7|26868.7|26900.4|26860.4|0
1635204900000|2021-10-25 23:35:00|26907.2|26867.2|26910.6|26870.6|26910.6|26870.6|26906.1|26866.1|0
1635205200000|2021-10-25 23:40:00|26910.8|26870.8|26910.6|26870.6|26913.2|26873.2|26908.7|26868.7|0
1635205500000|2021-10-25 23:45:00|26910.8|26870.8|26916.3|26876.3|26919.5|26879.5|26910.8|26870.8|0
1635205800000|2021-10-25 23:50:00|26916.4|26876.4|26923.5|26883.5|26926.6|26886.6|26916.3|26876.3|0
1635206100000|2021-10-25 23:55:00|26923.6|26883.6|26918.1|26878.1|26925.3|26885.3|26916.8|26876.8|0
1635206400000|2021-10-26 00:00:00|26918.4|26878.4|26911.1|26871.1|26930.2|26890.2|26909.8|26869.8|0
1635206700000|2021-10-26 00:05:00|26911.3|26871.3|26931.5|26891.5|26931.5|26891.5|26911.1|26871.1|0
1635207000000|2021-10-26 00:10:00|26931.3|26891.3|26930.2|26890.2|26935.9|26895.9|26927|26887|0
1635207300000|2021-10-26 00:15:00|26929.9|26889.9|26931.8|26891.8|26944|26904|26927|26887|0
1635207600000|2021-10-26 00:20:00|26932.1|26892.1|26931.6|26891.6|26937.8|26897.8|26928.6|26888.6|0
1635207900000|2021-10-26 00:25:00|26931.7|26891.7|26937.8|26897.8|26937.9|26897.9|26928.5|26888.5|0
1635208200000|2021-10-26 00:30:00|26937.9|26897.9|26930|26890|26938.1|26898.1|26922.6|26882.6|0
1635208500000|2021-10-26 00:35:00|26929.5|26889.5|26922.8|26882.8|26932.1|26892.1|26922.8|26882.8|0
1635208800000|2021-10-26 00:40:00|26923.3|26883.3|26935.1|26895.1|26935.3|26895.3|26913.8|26873.8|0
1635209100000|2021-10-26 00:45:00|26934.6|26894.6|26941.8|26901.8|26947.9|26907.9|26932.1|26892.1|0
1635209400000|2021-10-26 00:50:00|26941.7|26901.7|26938.4|26898.4|26941.8|26901.8|26935.6|26895.6|0
1635209700000|2021-10-26 00:55:00|26938.6|26898.6|26942.8|26902.8|26947.8|26907.8|26938.5|26898.5|0
1635210000000|2021-10-26 01:00:00|26943.4|26903.4|26951.1|26911.1|26954.1|26914.1|26938.8|26898.8|0
1635210300000|2021-10-26 01:05:00|26950.5|26910.5|26957.1|26917.1|26960.2|26920.2|26948.2|26908.2|0
1635210600000|2021-10-26 01:10:00|26956.9|26916.9|26959.6|26919.6|26962.4|26922.4|26956.3|26916.3|0
1635210900000|2021-10-26 01:15:00|26960.1|26920.1|26962.4|26922.4|26965.6|26925.6|26956.3|26916.3|0
1635211200000|2021-10-26 01:20:00|26961.9|26921.9|26965.4|26925.4|26972.2|26932.2|26959.4|26919.4|0
1635211500000|2021-10-26 01:25:00|26965.3|26925.3|26962.3|26922.3|26965.4|26925.4|26962.1|26922.1|0
1635211800000|2021-10-26 01:30:00|26962.1|26922.1|26950.9|26910.9|26962.3|26922.3|26949.6|26909.6|0
1635212100000|2021-10-26 01:35:00|26950.3|26910.3|26957.3|26917.3|26964.9|26924.9|26949.5|26909.5|0
1635212400000|2021-10-26 01:40:00|26956.8|26916.8|26940.8|26900.8|26959|26919|26940.8|26900.8|0
1635212700000|2021-10-26 01:45:00|26940.6|26900.6|26943.8|26903.8|26948|26908|26937.6|26897.6|0
1635213000000|2021-10-26 01:50:00|26943.6|26903.6|26946.8|26906.8|26949.5|26909.5|26940.5|26900.5|0
1635213300000|2021-10-26 01:55:00|26946.9|26906.9|26936.2|26896.2|26949.9|26909.9|26935|26895|0
1635213600000|2021-10-26 02:00:00|26935.7|26895.7|26938.8|26898.8|26940.6|26900.6|26928.5|26888.5|0
1635213900000|2021-10-26 02:05:00|26938.7|26898.7|26937.1|26897.1|26943.3|26903.3|26934.1|26894.1|0
1635214200000|2021-10-26 02:10:00|26937|26897|26945.9|26905.9|26945.9|26905.9|26934.1|26894.1|0
1635214500000|2021-10-26 02:15:00|26946.1|26906.1|26943.3|26903.3|26946.1|26906.1|26941.5|26901.5|0
1635214800000|2021-10-26 02:20:00|26943.1|26903.1|26946.1|26906.1|26946.1|26906.1|26937.1|26897.1|0
1635215100000|2021-10-26 02:25:00|26946.2|26906.2|26942.9|26902.9|26946.3|26906.3|26939.9|26899.9|0
1635215400000|2021-10-26 02:30:00|26942.8|26902.8|26946.1|26906.1|26949.1|26909.1|26941.2|26901.2|0
1635215700000|2021-10-26 02:35:00|26945.9|26905.9|26946.1|26906.1|26946.2|26906.2|26940.1|26900.1|0
1635216000000|2021-10-26 02:40:00|26945.9|26905.9|26940.2|26900.2|26945.9|26905.9|26940.1|26900.1|0
1635216300000|2021-10-26 02:45:00|26940.3|26900.3|26949.3|26909.3|26949.3|26909.3|26940.2|26900.2|0
1635216600000|2021-10-26 02:50:00|26949.5|26909.5|26955.9|26915.9|26955.9|26915.9|26949.5|26909.5|0
1635216900000|2021-10-26 02:55:00|26955.8|26915.8|26960.2|26920.2|26961.9|26921.9|26955.8|26915.8|0
1635217200000|2021-10-26 03:00:00|26960|26920|26958.6|26918.6|26961.9|26921.9|26955.6|26915.6|0
1635217500000|2021-10-26 03:05:00|26958.7|26918.7|26955.5|26915.5|26961.6|26921.6|26954|26914|0
1635217800000|2021-10-26 03:10:00|26955.3|26915.3|26949.3|26909.3|26955.5|26915.5|26949.3|26909.3|0
1635218100000|2021-10-26 03:15:00|26949.5|26909.5|26941.7|26901.7|26949.5|26909.5|26940.5|26900.5|0
1635218400000|2021-10-26 03:20:00|26941.2|26901.2|26937.5|26897.5|26946.3|26906.3|26937.3|26897.3|0
1635218700000|2021-10-26 03:25:00|26937.6|26897.6|26940.5|26900.5|26940.5|26900.5|26937.5|26897.5|0
1635219000000|2021-10-26 03:30:00|26939.4|26899.4|26937.5|26897.5|26939.4|26899.4|26937.3|26897.3|0
1635219300000|2021-10-26 03:35:00|26937.4|26897.4|26937.1|26897.1|26937.5|26897.5|26937.1|26897.1|0
1635219600000|2021-10-26 03:40:00|26936.1|26896.1|26934.3|26894.3|26937.3|26897.3|26931.3|26891.3|0
1635219900000|2021-10-26 03:45:00|26933.2|26893.2|26928.3|26888.3|26933.2|26893.2|26928|26888|0
1635220200000|2021-10-26 03:50:00|26928.4|26888.4|26928.5|26888.5|26929.9|26889.9|26928.3|26888.3|0
1635220500000|2021-10-26 03:55:00|26928.6|26888.6|26931.6|26891.6|26931.6|26891.6|26928.5|26888.5|0
1635220800000|2021-10-26 04:00:00|26930|26890|26932|26892|26932|26892|26928.6|26888.6|0
1635221100000|2021-10-26 04:05:00|26932.1|26892.1|26930.4|26890.4|26932.1|26892.1|26929|26889|0
1635221400000|2021-10-26 04:10:00|26930.9|26890.9|26929.1|26889.1|26932|26892|26929|26889|0
1635221700000|2021-10-26 04:15:00|26929|26889|26929.1|26889.1|26932.1|26892.1|26929|26889|0
1635222000000|2021-10-26 04:20:00|26929.3|26889.3|26923.5|26883.5|26932.3|26892.3|26923.5|26883.5|0
1635222300000|2021-10-26 04:25:00|26924.5|26884.5|26926.5|26886.5|26926.5|26886.5|26923.3|26883.3|0
1635222600000|2021-10-26 04:30:00|26926.6|26886.6|26920.8|26880.8|26926.9|26886.9|26920.8|26880.8|0
1635222900000|2021-10-26 04:35:00|26920.6|26880.6|26920.9|26880.9|26926.8|26886.8|26920.6|26880.6|0
1635223200000|2021-10-26 04:40:00|26921.1|26881.1|26924.1|26884.1|26927.3|26887.3|26921.1|26881.1|0
1635223500000|2021-10-26 04:45:00|26924.3|26884.3|26918.1|26878.1|26927.1|26887.1|26917.9|26877.9|0
1635223800000|2021-10-26 04:50:00|26918.6|26878.6|26917.8|26877.8|26921.1|26881.1|26917.8|26877.8|0
1635224100000|2021-10-26 04:55:00|26917.9|26877.9|26917.9|26877.9|26920.9|26880.9|26917.8|26877.8|0
1635224400000|2021-10-26 05:00:00|26918.5|26878.5|26923.5|26883.5|26923.9|26883.9|26917.9|26877.9|0
1635224700000|2021-10-26 05:05:00|26923.6|26883.6|26920.3|26880.3|26923.6|26883.6|26918.5|26878.5|0
1635225000000|2021-10-26 05:10:00|26920.4|26880.4|26917.5|26877.5|26920.6|26880.6|26914.5|26874.5|0
1635225300000|2021-10-26 05:15:00|26918|26878|26914.5|26874.5|26918.9|26878.9|26914.5|26874.5|0
1635225600000|2021-10-26 05:20:00|26914.6|26874.6|26920.6|26880.6|26920.6|26880.6|26914.5|26874.5|0
1635225900000|2021-10-26 05:25:00|26920.5|26880.5|26923.6|26883.6|26923.6|26883.6|26917.6|26877.6|0
1635226200000|2021-10-26 05:30:00|26923.5|26883.5|26917.1|26877.1|26924.5|26884.5|26917|26877|0
1635226500000|2021-10-26 05:35:00|26916.9|26876.9|26919.6|26879.6|26919.9|26879.9|26913.8|26873.8|0
1635226800000|2021-10-26 05:40:00|26919.4|26879.4|26931.1|26891.1|26934.1|26894.1|26919.1|26879.1|0
1635227100000|2021-10-26 05:45:00|26930.9|26890.9|26927.8|26887.8|26936.7|26896.7|26927.8|26887.8|0
1635227400000|2021-10-26 05:50:00|26927.9|26887.9|26924.8|26884.8|26933.9|26893.9|26924.8|26884.8|0
1635227700000|2021-10-26 05:55:00|26923.7|26883.7|26915.6|26875.6|26923.7|26883.7|26912.5|26872.5|0
1635228000000|2021-10-26 06:00:00|26916.1|26876.1|26897.5|26882.5|26917|26885|26892.5|26856.8|56
1635228300000|2021-10-26 06:05:00|26895|26880|26900|26885|26900|26885|26892.5|26877.5|43
1635228600000|2021-10-26 06:10:00|26907.5|26892.5|26900|26885|26910|26895|26897.5|26882.5|44
1635228900000|2021-10-26 06:15:00|26897.5|26882.5|26912.5|26897.5|26920|26905|26895|26880|42
1635229200000|2021-10-26 06:20:00|26910|26895|26902.5|26887.5|26917.5|26902.5|26890|26875|22
1635229500000|2021-10-26 06:25:00|26900|26885|26912.5|26897.5|26915|26900|26897.5|26882.5|12
1635229800000|2021-10-26 06:30:00|26910|26895|26910|26895|26925|26910|26910|26895|20
1635230100000|2021-10-26 06:35:00|26905|26890|26895|26880|26905|26890|26895|26880|27
1635230400000|2021-10-26 06:40:00|26890|26875|26912.5|26897.5|26915|26900|26890|26875|17
1635230700000|2021-10-26 06:45:00|26910|26895|26902.5|26887.5|26915|26900|26900|26885|18
1635231000000|2021-10-26 06:50:00|26900|26885|26912.5|26897.5|26915|26900|26900|26885|16
1635231300000|2021-10-26 06:55:00|26910|26895|26900|26885|26915|26900|26895|26880|40
1635231600000|2021-10-26 07:00:00|26902.5|26887.5|26897.5|26882.5|26912.5|26897.5|26870|26855|395
1635231900000|2021-10-26 07:05:00|26900|26885|26872.5|26857.5|26905|26890|26865|26850|361
1635232200000|2021-10-26 07:10:00|26875|26860|26910|26895|26910|26895|26845|26830|212
1635232500000|2021-10-26 07:15:00|26907.5|26892.5|26890|26875|26925|26910|26885|26870|311
1635232800000|2021-10-26 07:20:00|26895|26880|26900|26885|26907.5|26892.5|26887.5|26872.5|130
1635233100000|2021-10-26 07:25:00|26902.5|26887.5|26915|26900|26920|26905|26890|26875|134
1635233400000|2021-10-26 07:30:00|26917.5|26902.5|26935|26920|26940|26925|26910|26895|187
1635233700000|2021-10-26 07:35:00|26940|26925|26977.5|26962.5|26977.5|26962.5|26940|26925|265
1635234000000|2021-10-26 07:40:00|26975|26960|27002.5|26987.5|27027.5|27012.5|26972.5|26957.5|429
1635234300000|2021-10-26 07:45:00|27007.5|26992.5|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|218
1635234600000|2021-10-26 07:50:00|27000|26985|26997.5|26982.5|27022.5|27007.5|26992.5|26977.5|204
1635234900000|2021-10-26 07:55:00|27000|26985|26992.5|26977.5|27015|27000|26987.5|26972.5|172
1635235200000|2021-10-26 08:00:00|26987.5|26972.5|26987.5|26972.5|26992.5|26977.5|26972.5|26957.5|193
1635235500000|2021-10-26 08:05:00|26990|26975|27010|26995|27012.5|26997.5|26982.5|26967.5|148
1635235800000|2021-10-26 08:10:00|27007.5|26992.5|27007.5|26992.5|27012.5|26997.5|26987.5|26972.5|139
1635236100000|2021-10-26 08:15:00|27002.5|26987.5|27027.5|27012.5|27027.5|27012.5|27002.5|26987.5|154
1635236400000|2021-10-26 08:20:00|27032.5|27017.5|27037.5|27022.5|27052.5|27037.5|27030|27015|207
1635236700000|2021-10-26 08:25:00|27032.5|27017.5|27002.5|26987.5|27037.5|27022.5|27002.5|26987.5|176
1635237000000|2021-10-26 08:30:00|27000|26985|27017.5|27002.5|27022.5|27007.5|27000|26985|321
1635237300000|2021-10-26 08:35:00|27012.5|26997.5|27017.5|27002.5|27022.5|27007.5|27002.5|26987.5|218
1635237600000|2021-10-26 08:40:00|27020|27005|27025|27010|27025|27010|27002.5|26987.5|140
1635237900000|2021-10-26 08:45:00|27022.5|27007.5|27022.5|27007.5|27042.5|27027.5|27015|27000|82
1635238200000|2021-10-26 08:50:00|27025|27010|26995|26980|27027.5|27012.5|26992.5|26977.5|73
1635238500000|2021-10-26 08:55:00|26997.5|26982.5|26977.5|26962.5|26997.5|26982.5|26975|26960|98
1635238800000|2021-10-26 09:00:00|26975|26960|26937.5|26922.5|26977.5|26962.5|26932.5|26917.5|266
1635239100000|2021-10-26 09:05:00|26942.5|26927.5|26927.5|26912.5|26942.5|26927.5|26922.5|26907.5|171
1635239400000|2021-10-26 09:10:00|26922.5|26907.5|26942.5|26927.5|26942.5|26927.5|26922.5|26907.5|132
1635239700000|2021-10-26 09:15:00|26940|26925|26927.5|26912.5|26942.5|26927.5|26922.5|26907.5|85
1635240000000|2021-10-26 09:20:00|26932.5|26917.5|26932.5|26917.5|26937.5|26922.5|26932.5|26917.5|100
1635240300000|2021-10-26 09:25:00|26937.5|26922.5|26915|26900|26947.5|26932.5|26912.5|26897.5|140
1635240600000|2021-10-26 09:30:00|26912.5|26897.5|26922.5|26907.5|26927.5|26912.5|26912.5|26897.5|110
1635240900000|2021-10-26 09:35:00|26927.5|26912.5|26912.5|26897.5|26932.5|26917.5|26907.5|26892.5|93
1635241200000|2021-10-26 09:40:00|26910|26895|26907.5|26892.5|26917.5|26902.5|26897.5|26882.5|153
1635241500000|2021-10-26 09:45:00|26902.5|26887.5|26897.5|26882.5|26907.5|26892.5|26892.5|26877.5|98
1635241800000|2021-10-26 09:50:00|26900|26885|26917.5|26902.5|26917.5|26902.5|26897.5|26882.5|72
1635242100000|2021-10-26 09:55:00|26920|26905|26932.5|26917.5|26932.5|26917.5|26912.5|26897.5|55
1635242400000|2021-10-26 10:00:00|26927.5|26912.5|26945|26930|26947.5|26932.5|26927.5|26912.5|67
1635242700000|2021-10-26 10:05:00|26942.5|26927.5|26960|26945|26962.5|26947.5|26942.5|26927.5|77
1635243000000|2021-10-26 10:10:00|26957.5|26942.5|26962.5|26947.5|26962.5|26947.5|26950|26935|47
1635243300000|2021-10-26 10:15:00|26967.5|26952.5|26972.5|26957.5|26972.5|26957.5|26962.5|26947.5|51
1635243600000|2021-10-26 10:20:00|26975|26960|26957.5|26942.5|26977.5|26962.5|26952.5|26937.5|39
1635243900000|2021-10-26 10:25:00|26960|26945|26952.5|26937.5|26967.5|26952.5|26952.5|26937.5|68
1635244200000|2021-10-26 10:30:00|26950|26935|26927.5|26912.5|26952.5|26937.5|26927.5|26912.5|40
1635244500000|2021-10-26 10:35:00|26930|26915|26942.5|26927.5|26952.5|26937.5|26927.5|26912.5|41
1635244800000|2021-10-26 10:40:00|26940|26925|26945|26930|26947.5|26932.5|26925|26910|46
1635245100000|2021-10-26 10:45:00|26942.5|26927.5|26960|26945|26960|26945|26940|26925|24
1635245400000|2021-10-26 10:50:00|26962.5|26947.5|26962.5|26947.5|26975|26960|26957.5|26942.5|53
1635245700000|2021-10-26 10:55:00|26957.5|26942.5|26962.5|26947.5|26967.5|26952.5|26945|26930|26
1635246000000|2021-10-26 11:00:00|26967.5|26952.5|26960|26945|26967.5|26952.5|26960|26945|47
1635246300000|2021-10-26 11:05:00|26957.5|26942.5|26957.5|26942.5|26962.5|26947.5|26955|26940|17
1635246600000|2021-10-26 11:10:00|26952.5|26937.5|26950|26935|26957.5|26942.5|26947.5|26932.5|23
1635246900000|2021-10-26 11:15:00|26947.5|26932.5|26955|26940|26962.5|26947.5|26947.5|26932.5|24
1635247200000|2021-10-26 11:20:00|26952.5|26937.5|26962.5|26947.5|26965|26950|26952.5|26937.5|31
1635247500000|2021-10-26 11:25:00|26960|26945|26947.5|26932.5|26962.5|26947.5|26947.5|26932.5|33
1635247800000|2021-10-26 11:30:00|26942.5|26927.5|26957.5|26942.5|26962.5|26947.5|26942.5|26927.5|42
1635248100000|2021-10-26 11:35:00|26960|26945|26962.5|26947.5|26965|26950|26957.5|26942.5|57
1635248400000|2021-10-26 11:40:00|26963.6|26948.6|26953.6|26938.6|26968.6|26953.6|26953.6|26938.6|25
1635248700000|2021-10-26 11:45:00|26948.6|26933.6|26946.1|26931.1|26958.6|26943.6|26943.6|26928.6|22
1635249000000|2021-10-26 11:50:00|26948.6|26933.6|26946.1|26931.1|26953.6|26938.6|26933.6|26918.6|28
1635249300000|2021-10-26 11:55:00|26943.6|26928.6|26958.6|26943.6|26958.6|26943.6|26943.6|26928.6|19
1635249600000|2021-10-26 12:00:00|26956.1|26941.1|26948.6|26933.6|26963.6|26948.6|26948.6|26933.6|27
1635249900000|2021-10-26 12:05:00|26943.6|26928.6|26943.6|26928.6|26958.6|26943.6|26943.6|26928.6|35
1635250200000|2021-10-26 12:10:00|26946.1|26931.1|26956.1|26941.1|26956.1|26941.1|26941.1|26926.1|21
1635250500000|2021-10-26 12:15:00|26958.6|26943.6|26953.6|26938.6|26958.6|26943.6|26948.6|26933.6|64
1635250800000|2021-10-26 12:20:00|26951.1|26936.1|26983.6|26968.6|26988.6|26973.6|26951.1|26936.1|142
1635251100000|2021-10-26 12:25:00|26986.1|26971.1|27008.6|26993.6|27008.6|26993.6|26983.6|26968.6|147
1635251400000|2021-10-26 12:30:00|27003.6|26988.6|26986.1|26971.1|27008.6|26993.6|26983.6|26968.6|65
1635251700000|2021-10-26 12:35:00|26988.6|26973.6|26983.6|26968.6|26993.6|26978.6|26978.6|26963.6|35
1635252000000|2021-10-26 12:40:00|26981.1|26966.1|26968.6|26953.6|26981.1|26966.1|26966.1|26951.1|48
1635252300000|2021-10-26 12:45:00|26971.1|26956.1|26973.6|26958.6|26978.6|26963.6|26968.6|26953.6|55
1635252600000|2021-10-26 12:50:00|26971.1|26956.1|26958.6|26943.6|26973.6|26958.6|26953.6|26938.6|54
1635252900000|2021-10-26 12:55:00|26953.6|26938.6|26963.6|26948.6|26968.6|26953.6|26953.6|26938.6|63
1635253200000|2021-10-26 13:00:00|26961.1|26946.1|26953.6|26938.6|26963.6|26948.6|26943.6|26928.6|60
1635253500000|2021-10-26 13:05:00|26951.1|26936.1|26943.6|26928.6|26951.1|26936.1|26933.6|26918.6|81
1635253800000|2021-10-26 13:10:00|26948.6|26933.6|26948.6|26933.6|26953.6|26938.6|26943.6|26928.6|81
1635254100000|2021-10-26 13:15:00|26953.6|26938.6|26948.6|26933.6|26953.6|26938.6|26943.6|26928.6|34
1635254400000|2021-10-26 13:20:00|26953.6|26938.6|26993.6|26978.6|26993.6|26978.6|26953.6|26938.6|44
1635254700000|2021-10-26 13:25:00|26988.6|26973.6|26998.6|26983.6|27003.6|26988.6|26986.1|26971.1|141
1635255000000|2021-10-26 13:30:00|26993.6|26978.6|26973.6|26958.6|27003.6|26988.6|26973.6|26958.6|154
1635255300000|2021-10-26 13:35:00|26971.1|26956.1|26953.6|26938.6|26983.6|26968.6|26948.6|26933.6|128
1635255600000|2021-10-26 13:40:00|26951.1|26936.1|26958.6|26943.6|26973.6|26958.6|26948.6|26933.6|65
1635255900000|2021-10-26 13:45:00|26961.1|26946.1|26968.6|26953.6|26968.6|26953.6|26948.6|26933.6|85
1635256200000|2021-10-26 13:50:00|26966.1|26951.1|26953.6|26938.6|26968.6|26953.6|26953.6|26938.6|74
1635256500000|2021-10-26 13:55:00|26956.1|26941.1|26948.6|26933.6|26963.6|26948.6|26948.6|26933.6|61
1635256800000|2021-10-26 14:00:00|26946.1|26931.1|26968.6|26953.6|26973.6|26958.6|26943.6|26928.6|123
1635257100000|2021-10-26 14:05:00|26963.6|26948.6|26963.6|26948.6|26968.6|26953.6|26953.6|26938.6|87
1635257400000|2021-10-26 14:10:00|26960.9|26945.9|26975.9|26960.9|26990.9|26975.9|26960.9|26945.9|93
1635257700000|2021-10-26 14:15:00|26980.9|26965.9|26980.9|26965.9|26985.9|26970.9|26970.9|26955.9|75
1635258000000|2021-10-26 14:20:00|26983.4|26968.4|26995.9|26980.9|27000.9|26985.9|26980.9|26965.9|102
1635258300000|2021-10-26 14:25:00|26993.4|26978.4|26985.9|26970.9|26995.9|26980.9|26980.9|26965.9|67
1635258600000|2021-10-26 14:30:00|26980.9|26965.9|26975.9|26960.9|26985.9|26970.9|26973.4|26958.4|54
1635258900000|2021-10-26 14:35:00|26978.4|26963.4|26985.9|26970.9|26990.9|26975.9|26975.9|26960.9|60
1635259200000|2021-10-26 14:40:00|26988.4|26973.4|26985.9|26970.9|26995.9|26980.9|26985.9|26970.9|96
1635259500000|2021-10-26 14:45:00|26990.9|26975.9|26985.9|26970.9|26990.9|26975.9|26980.9|26965.9|43
1635259800000|2021-10-26 14:50:00|26988.4|26973.4|27000.9|26985.9|27005.9|26990.9|26985.9|26970.9|59
1635260100000|2021-10-26 14:55:00|27005.9|26990.9|26995.9|26980.9|27005.9|26990.9|26995.9|26980.9|103
1635260400000|2021-10-26 15:00:00|26998.4|26983.4|26980.9|26965.9|26998.4|26983.4|26980.9|26965.9|63
1635260700000|2021-10-26 15:05:00|26985.9|26970.9|26978.4|26963.4|26985.9|26970.9|26970.9|26955.9|84
1635261000000|2021-10-26 15:10:00|26980.9|26965.9|26983.4|26968.4|26985.9|26970.9|26978.4|26963.4|93
1635261300000|2021-10-26 15:15:00|26980.9|26965.9|26978.4|26963.4|26985.9|26970.9|26975.9|26960.9|65
1635261600000|2021-10-26 15:20:00|26980.9|26965.9|26990.9|26975.9|26995.9|26980.9|26975.9|26960.9|125
1635261900000|2021-10-26 15:25:00|26995.9|26980.9|27010.9|26995.9|27015.9|27000.9|26990.9|26975.9|289
1635262200000|2021-10-26 15:30:00|27013.4|26998.4|26965.9|26950.9|27015.9|27000.9|26965.9|26950.9|434
1635262500000|2021-10-26 15:35:00|26970.9|26955.9|26995.9|26980.9|26995.9|26980.9|26965.9|26950.9|209
1635262800000|2021-10-26 15:40:00|26993.4|26978.4|26995.9|26980.9|26998.4|26983.4|26990.9|26975.9|26
1635263100000|2021-10-26 15:45:00|26993.4|26978.4|26985.9|26970.9|26993.4|26978.4|26985.9|26970.9|15
1635263400000|2021-10-26 15:50:00|26988.4|26968.4|26988.4|26968.4|26993.4|26973.4|26983.4|26963.4|7
1635263700000|2021-10-26 15:55:00|26983.4|26963.4|26978.4|26958.4|26988.4|26968.4|26973.4|26953.4|73
1635264000000|2021-10-26 16:00:00|26983.4|26963.4|26958.4|26938.4|26983.4|26963.4|26958.4|26938.4|57
1635264300000|2021-10-26 16:05:00|26963.4|26933.4|26948.4|26928.4|26963.4|26938.4|26948.4|26928.4|64
1635264600000|2021-10-26 16:10:00|26953.4|26923.4|26963.4|26938.4|26963.4|26938.4|26948.4|26923.4|19
1635264900000|2021-10-26 16:15:00|26958.4|26943.4|26958.4|26933.4|26963.4|26943.4|26953.4|26933.4|17
1635265200000|2021-10-26 16:20:00|26953.4|26938.4|26953.4|26933.4|26958.4|26938.4|26943.4|26923.4|11
1635265500000|2021-10-26 16:25:00|26948.4|26928.4|26943.4|26923.4|26953.4|26933.4|26943.4|26923.4|4
1635265800000|2021-10-26 16:30:00|26938.4|26918.4|26948.4|26928.4|26953.4|26933.4|26938.4|26918.4|17
1635266100000|2021-10-26 16:35:00|26943.4|26923.4|26928.4|26908.4|26948.4|26928.4|26928.4|26908.4|21
1635266400000|2021-10-26 16:40:00|26923.4|26903.4|26923.4|26903.4|26923.4|26903.4|26918.4|26898.4|15
1635266700000|2021-10-26 16:45:00|26918.4|26898.4|26903.4|26883.4|26918.4|26903.4|26903.4|26883.4|72
1635267000000|2021-10-26 16:50:00|26908.4|26888.4|26908.4|26888.4|26918.4|26893.4|26898.4|26878.4|30
1635267300000|2021-10-26 16:55:00|26913.4|26893.4|26923.4|26903.4|26928.4|26903.4|26908.4|26888.4|13
1635267600000|2021-10-26 17:00:00|26918.4|26898.4|26928.4|26908.4|26928.4|26908.4|26918.4|26893.4|12
1635267900000|2021-10-26 17:05:00|26933.4|26903.4|26928.4|26908.4|26933.4|26908.4|26923.4|26903.4|6
1635268200000|2021-10-26 17:10:00|26923.4|26903.4|26928.4|26903.4|26928.4|26903.4|26913.4|26893.4|18
1635268500000|2021-10-26 17:15:00|26923.4|26908.4|26923.4|26903.4|26933.4|26913.4|26923.4|26903.4|14
1635268800000|2021-10-26 17:20:00|26928.4|26908.4|26918.4|26898.4|26928.4|26908.4|26913.4|26893.4|6
1635269100000|2021-10-26 17:25:00|26913.4|26893.4|26923.4|26903.4|26928.4|26908.4|26913.4|26893.4|9
1635269400000|2021-10-26 17:30:00|26928.4|26898.4|26933.4|26913.4|26933.4|26913.4|26923.4|26898.4|1
1635269700000|2021-10-26 17:35:00|26938.4|26918.4|26938.4|26913.4|26943.4|26918.4|26933.4|26913.4|8
1635270000000|2021-10-26 17:40:00|26933.4|26908.4|26923.4|26903.4|26933.4|26908.4|26923.4|26898.4|0
1635270300000|2021-10-26 17:45:00|26928.4|26908.4|26923.4|26903.4|26928.4|26908.4|26923.4|26903.4|1
1635270600000|2021-10-26 17:50:00|26928.4|26908.4|26928.4|26903.4|26933.4|26908.4|26923.4|26903.4|7
1635270900000|2021-10-26 17:55:00|26923.4|26908.4|26928.4|26903.4|26933.4|26908.4|26918.4|26898.4|4
1635271200000|2021-10-26 18:00:00|26933.4|26908.4|26938.4|26918.4|26938.4|26918.4|26928.4|26908.4|4
1635271500000|2021-10-26 18:05:00|26943.4|26913.4|26933.4|26913.4|26943.4|26918.4|26928.4|26908.4|22
1635271800000|2021-10-26 18:10:00|26928.4|26908.4|26938.4|26918.4|26938.4|26918.4|26928.4|26908.4|3
1635272100000|2021-10-26 18:15:00|26943.4|26923.4|26943.4|26923.4|26943.4|26923.4|26938.4|26918.4|1
1635272400000|2021-10-26 18:20:00|26948.4|26918.4|26943.4|26923.4|26948.4|26923.4|26943.4|26918.4|1
1635272700000|2021-10-26 18:25:00|26948.4|26918.4|26935.9|26920.9|26948.4|26920.9|26935.9|26918.4|13
1635273000000|2021-10-26 18:30:00|26938.4|26923.4|26933.4|26918.4|26940.9|26925.9|26930.9|26915.9|19
1635273300000|2021-10-26 18:35:00|26930.9|26915.9|26923.4|26908.4|26935.9|26920.9|26923.4|26908.4|5
1635273600000|2021-10-26 18:40:00|26920.9|26905.9|26920.9|26905.9|26923.4|26908.4|26915.9|26900.9|3
1635274200000|2021-10-26 18:50:00|26923.4|26908.4|26925.9|26910.9|26925.9|26910.9|26920.9|26905.9|8
1635274500000|2021-10-26 18:55:00|26928.4|26913.4|26935.9|26920.9|26935.9|26920.9|26928.4|26913.4|11
1635274800000|2021-10-26 19:00:00|26933.4|26918.4|26940.9|26925.9|26940.9|26925.9|26928.4|26913.4|7
1635275100000|2021-10-26 19:05:00|26938.4|26923.4|26938.4|26923.4|26940.9|26925.9|26935.9|26920.9|7
1635275400000|2021-10-26 19:10:00|26940.9|26925.9|26938.4|26923.4|26940.9|26925.9|26930.9|26915.9|8
1635275700000|2021-10-26 19:15:00|26940.9|26925.9|26938.4|26923.4|26948.4|26933.4|26938.4|26923.4|8
1635276000000|2021-10-26 19:20:00|26935.9|26920.9|26930.9|26915.9|26935.9|26920.9|26930.9|26915.9|4
1635276300000|2021-10-26 19:25:00|26933.4|26918.4|26933.4|26918.4|26935.9|26920.9|26925.9|26910.9|17
1635276600000|2021-10-26 19:30:00|26935.9|26920.9|26940.9|26925.9|26940.9|26925.9|26930.9|26915.9|13
1635276900000|2021-10-26 19:35:00|26938.4|26923.4|26935.9|26920.9|26943.4|26928.4|26930.9|26915.9|6
1635277200000|2021-10-26 19:40:00|26938.4|26923.4|26943.4|26928.4|26945.9|26930.9|26935.9|26920.9|8
1635277500000|2021-10-26 19:45:00|26940.9|26925.9|26930.9|26915.9|26943.4|26928.4|26930.9|26915.9|2
1635277800000|2021-10-26 19:50:00|26928.4|26913.4|26918.4|26903.4|26928.4|26913.4|26915.9|26900.9|15
1635278100000|2021-10-26 19:55:00|26920.9|26905.9|26923.4|26908.4|26923.4|26908.4|26915.9|26900.9|12
1635278400000|2021-10-26 20:00:00|26931.8|26891.8|26943.1|26903.1|26947.8|26907.8|26931.8|26891.8|0
1635278700000|2021-10-26 20:05:00|26943.3|26903.3|26949.1|26909.1|26953.7|26913.7|26943.1|26903.1|0
1635279000000|2021-10-26 20:10:00|26948.8|26908.8|26944.4|26904.4|26951.7|26911.7|26940.5|26900.5|0
1635279300000|2021-10-26 20:15:00|26944.1|26904.1|26953|26913|26954.3|26914.3|26939.2|26899.2|0
1635279600000|2021-10-26 20:20:00|26952.9|26912.9|26949.9|26909.9|26954.3|26914.3|26947.3|26907.3|0
1635279900000|2021-10-26 20:25:00|26949.7|26909.7|26939.7|26899.7|26951.7|26911.7|26939.7|26899.7|0
1635280200000|2021-10-26 20:30:00|26939.6|26899.6|26938.4|26898.4|26942.8|26902.8|26937.1|26897.1|0
1635280500000|2021-10-26 20:35:00|26938.2|26898.2|26934|26894|26938.4|26898.4|26930.8|26890.8|0
1635280800000|2021-10-26 20:40:00|26934.5|26894.5|26934|26894|26937.1|26897.1|26934|26894|0
1635281100000|2021-10-26 20:45:00|26934.2|26894.2|26944.1|26904.1|26944.1|26904.1|26934|26894|0
1635281400000|2021-10-26 20:50:00|26944.4|26904.4|26931.5|26891.5|26945.4|26905.4|26929.5|26889.5|0
1635281700000|2021-10-26 20:55:00|26931.6|26891.6|26931.8|26891.8|26940.4|26900.4|26928.9|26888.9|0
1635282000000|2021-10-26 21:00:00|26933.9|26893.9|26936|26896|26937.1|26897.1|26931.8|26891.8|0
1635282300000|2021-10-26 21:05:00|26937.1|26897.1|26929.7|26889.7|26937.6|26897.6|26929.7|26889.7|0
1635282600000|2021-10-26 21:10:00|26933.9|26893.9|26931.9|26891.9|26936|26896|26931.9|26891.9|0
1635282900000|2021-10-26 21:15:00|26932.4|26892.4|26934.6|26894.6|26935.6|26895.6|26931.9|26891.9|0
1635283200000|2021-10-26 21:20:00|26934|26894|26934.6|26894.6|26934.6|26894.6|26934|26894|0
1635283500000|2021-10-26 21:25:00|26935.1|26895.1|26935.6|26895.6|26935.6|26895.6|26934|26894|0
1635283800000|2021-10-26 21:30:00|26936.1|26896.1|26936.1|26896.1|26937.2|26897.2|26935.1|26895.1|0
1635284100000|2021-10-26 21:35:00|26935.1|26895.1|26935.6|26895.6|26936.1|26896.1|26934.6|26894.6|0
1635284400000|2021-10-26 21:40:00|26936.1|26896.1|26933.5|26893.5|26936.7|26896.7|26932.4|26892.4|0
1635284700000|2021-10-26 21:45:00|26934|26894|26934|26894|26934|26894|26934|26894|0
1635285000000|2021-10-26 21:50:00|26934.6|26894.6|26934.6|26894.6|26934.6|26894.6|26933.5|26893.5|0
1635285300000|2021-10-26 21:55:00|26934|26894|26933|26893|26934.6|26894.6|26932.4|26892.4|0
1635285600000|2021-10-26 22:00:00|26934|26894|26938.8|26898.8|26947.7|26907.7|26933.7|26893.7|0
1635285900000|2021-10-26 22:05:00|26939.1|26899.1|26950.8|26910.8|26952.1|26912.1|26937.5|26897.5|0
1635286200000|2021-10-26 22:10:00|26951.1|26911.1|26955.6|26915.6|26956.6|26916.6|26949|26909|0
1635286500000|2021-10-26 22:15:00|26955.7|26915.7|26960|26920|26960|26920|26951.2|26911.2|0
1635286800000|2021-10-26 22:20:00|26960.3|26920.3|26956.9|26916.9|26968.9|26928.9|26955.6|26915.6|0
1635287100000|2021-10-26 22:25:00|26957|26917|26965.8|26925.8|26967.1|26927.1|26952.5|26912.5|0
1635287400000|2021-10-26 22:30:00|26965.9|26925.9|26965.8|26925.8|26970.2|26930.2|26962.6|26922.6|0
1635287700000|2021-10-26 22:35:00|26965.9|26925.9|26967.1|26927.1|26968.9|26928.9|26964.5|26924.5|0
1635288000000|2021-10-26 22:40:00|26967.3|26927.3|26972.8|26932.8|26975.9|26935.9|26967.3|26927.3|0
1635288300000|2021-10-26 22:45:00|26972.9|26932.9|26972.8|26932.8|26977.2|26937.2|26970.2|26930.2|0
1635288600000|2021-10-26 22:50:00|26973|26933|26968.9|26928.9|26974.6|26934.6|26967.1|26927.1|0
1635288900000|2021-10-26 22:55:00|26969|26929|26968.9|26928.9|26970.9|26930.9|26967.1|26927.1|0
1635289200000|2021-10-26 23:00:00|26968.7|26928.7|26974.6|26934.6|26975.9|26935.9|26967.1|26927.1|0
1635289500000|2021-10-26 23:05:00|26974.1|26934.1|26967.1|26927.1|26974.1|26934.1|26965.8|26925.8|0
1635289800000|2021-10-26 23:10:00|26966.8|26926.8|26967.1|26927.1|26971.5|26931.5|26965.8|26925.8|0
1635290100000|2021-10-26 23:15:00|26966.9|26926.9|26967.1|26927.1|26969.5|26929.5|26965.8|26925.8|0
1635290400000|2021-10-26 23:20:00|26967.3|26927.3|26970.9|26930.9|26972.8|26932.8|26965.8|26925.8|0
1635290700000|2021-10-26 23:25:00|26970.7|26930.7|26970.2|26930.2|26974.6|26934.6|26970.2|26930.2|0
1635291000000|2021-10-26 23:30:00|26970.4|26930.4|26980.4|26940.4|26984.8|26944.8|26970.4|26930.4|0
1635291300000|2021-10-26 23:35:00|26980.6|26940.6|26974.6|26934.6|26981.7|26941.7|26974.6|26934.6|0
1635291600000|2021-10-26 23:40:00|26974.4|26934.4|26948.5|26908.5|26974.4|26934.4|26948.5|26908.5|0
1635291900000|2021-10-26 23:45:00|26948.6|26908.6|26973.3|26933.3|26973.3|26933.3|26948.6|26908.6|0
1635292200000|2021-10-26 23:50:00|26973.5|26933.5|26969.4|26929.4|26977.7|26937.7|26969.4|26929.4|0
1635292500000|2021-10-26 23:55:00|26969.3|26929.3|26964.9|26924.9|26972|26932|26964.9|26924.9|0
1635292800000|2021-10-27 00:00:00|26965.2|26925.2|26975.1|26935.1|26977.7|26937.7|26958.7|26918.7|0
1635293100000|2021-10-27 00:05:00|26975.4|26935.4|26961.8|26921.8|26977.1|26937.1|26961.8|26921.8|0
1635293400000|2021-10-27 00:10:00|26962.1|26922.1|26965.6|26925.6|26973.3|26933.3|26961.8|26921.8|0
1635293700000|2021-10-27 00:15:00|26965.5|26925.5|26939|26899|26969.4|26929.4|26938.7|26898.7|0
1635294000000|2021-10-27 00:20:00|26939.1|26899.1|26946.1|26906.1|26947.8|26907.8|26938.9|26898.9|0
1635294300000|2021-10-27 00:25:00|26946.6|26906.6|26956.5|26916.5|26956.6|26916.6|26939.9|26899.9|0
1635294600000|2021-10-27 00:30:00|26955.9|26915.9|26941.2|26901.2|26965.9|26925.9|26938.2|26898.2|0
1635294900000|2021-10-27 00:35:00|26941.1|26901.1|26931.9|26891.9|26941.2|26901.2|26923.1|26883.1|0
1635295200000|2021-10-27 00:40:00|26932|26892|26931.8|26891.8|26941.2|26901.2|26925.8|26885.8|0
1635295500000|2021-10-27 00:45:00|26931.6|26891.6|26934.9|26894.9|26937.9|26897.9|26925.8|26885.8|0
1635295800000|2021-10-27 00:50:00|26934.4|26894.4|26925.6|26885.6|26934.9|26894.9|26916.5|26876.5|0
1635296100000|2021-10-27 00:55:00|26925.5|26885.5|26925.3|26885.3|26933|26893|26923.9|26883.9|0
1635296400000|2021-10-27 01:00:00|26925.5|26885.5|26929.4|26889.4|26929.4|26889.4|26913.5|26873.5|0
1635296700000|2021-10-27 01:05:00|26930|26890|26923.5|26883.5|26932.4|26892.4|26918.7|26878.7|0
1635297000000|2021-10-27 01:10:00|26923.3|26883.3|26928.9|26888.9|26930.3|26890.3|26920.3|26880.3|0
1635297300000|2021-10-27 01:15:00|26929|26889|26913.8|26873.8|26929.1|26889.1|26913.8|26873.8|0
1635297600000|2021-10-27 01:20:00|26913.3|26873.3|26919.9|26879.9|26925.8|26885.8|26907.9|26867.9|0
1635297900000|2021-10-27 01:25:00|26920|26880|26917|26877|26920.2|26880.2|26910.9|26870.9|0
1635298200000|2021-10-27 01:30:00|26917.1|26877.1|26912.4|26872.4|26920|26880|26908|26868|0
1635298500000|2021-10-27 01:35:00|26911.9|26871.9|26915.4|26875.4|26917.2|26877.2|26909.6|26869.6|0
1635298800000|2021-10-27 01:40:00|26915.9|26875.9|26906.5|26866.5|26923.3|26883.3|26905.2|26865.2|0
1635299100000|2021-10-27 01:45:00|26907|26867|26892.6|26852.6|26908.2|26868.2|26889.3|26849.3|0
1635299400000|2021-10-27 01:50:00|26892.1|26852.1|26892.6|26852.6|26893.9|26853.9|26889.5|26849.5|0
1635299700000|2021-10-27 01:55:00|26892.8|26852.8|26892.5|26852.5|26895.8|26855.8|26889.5|26849.5|0
1635300000000|2021-10-27 02:00:00|26893.5|26853.5|26910.7|26870.7|26910.9|26870.9|26893.5|26853.5|0
1635300300000|2021-10-27 02:05:00|26911.2|26871.2|26910.7|26870.7|26913.9|26873.9|26909|26869|0
1635300600000|2021-10-27 02:10:00|26910.2|26870.2|26922.7|26882.7|26923.1|26883.1|26907.7|26867.7|0
1635300900000|2021-10-27 02:15:00|26922.5|26882.5|26916.8|26876.8|26922.8|26882.8|26913.7|26873.7|0
1635301200000|2021-10-27 02:20:00|26917.4|26877.4|26912.3|26872.3|26918.2|26878.2|26910.9|26870.9|0
1635301500000|2021-10-27 02:25:00|26912.8|26872.8|26908.1|26868.1|26915.4|26875.4|26906.1|26866.1|0
1635301800000|2021-10-27 02:30:00|26908|26868|26904.7|26864.7|26908|26868|26900.2|26860.2|0
1635302100000|2021-10-27 02:35:00|26904.9|26864.9|26907.7|26867.7|26910.7|26870.7|26904.6|26864.6|0
1635302400000|2021-10-27 02:40:00|26907.6|26867.6|26910.4|26870.4|26911.9|26871.9|26906|26866|0
1635302700000|2021-10-27 02:45:00|26910.5|26870.5|26910.8|26870.8|26910.9|26870.9|26904.6|26864.6|0
1635303000000|2021-10-27 02:50:00|26910.9|26870.9|26907.9|26867.9|26917|26877|26907.9|26867.9|0
1635303300000|2021-10-27 02:55:00|26908.4|26868.4|26917|26877|26920.3|26880.3|26907.9|26867.9|0
1635303600000|2021-10-27 03:00:00|26917.2|26877.2|26923.5|26883.5|26926.5|26886.5|26917.2|26877.2|0
1635303900000|2021-10-27 03:05:00|26923.8|26883.8|26923.7|26883.7|26926.8|26886.8|26920.7|26880.7|0
1635304200000|2021-10-27 03:10:00|26923.8|26883.8|26923.7|26883.7|26926.8|26886.8|26917.5|26877.5|0
1635304500000|2021-10-27 03:15:00|26923.5|26883.5|26920.8|26880.8|26926.6|26886.6|26917.7|26877.7|0
1635304800000|2021-10-27 03:20:00|26920.9|26880.9|26912.2|26872.2|26921.2|26881.2|26912|26872|0
1635305100000|2021-10-27 03:25:00|26912.4|26872.4|26912.2|26872.2|26915.3|26875.3|26909.2|26869.2|0
1635305400000|2021-10-27 03:30:00|26911.7|26871.7|26912|26872|26912|26872|26906.1|26866.1|0
1635305700000|2021-10-27 03:35:00|26911.9|26871.9|26905.6|26865.6|26911.9|26871.9|26905.6|26865.6|0
1635306000000|2021-10-27 03:40:00|26905.7|26865.7|26908.6|26868.6|26908.7|26868.7|26905.4|26865.4|0
1635306300000|2021-10-27 03:45:00|26908.7|26868.7|26911.5|26871.5|26911.7|26871.7|26908.6|26868.6|0
1635306600000|2021-10-27 03:50:00|26911.6|26871.6|26910.3|26870.3|26912|26872|26908.7|26868.7|0
1635306900000|2021-10-27 03:55:00|26909.8|26869.8|26906.1|26866.1|26912|26872|26906|26866|0
1635307200000|2021-10-27 04:00:00|26906.2|26866.2|26906.6|26866.6|26909.1|26869.1|26906.1|26866.1|0
1635307500000|2021-10-27 04:05:00|26906.4|26866.4|26903.4|26863.4|26906.4|26866.4|26900.4|26860.4|0
1635307800000|2021-10-27 04:10:00|26903.5|26863.5|26900.7|26860.7|26903.6|26863.6|26900.6|26860.6|0
1635308100000|2021-10-27 04:15:00|26900.6|26860.6|26903.7|26863.7|26903.9|26863.9|26900.6|26860.6|0
1635308400000|2021-10-27 04:20:00|26903.9|26863.9|26900.9|26860.9|26906.9|26866.9|26900.9|26860.9|0
1635308700000|2021-10-27 04:25:00|26900.7|26860.7|26901.1|26861.1|26903.9|26863.9|26900.7|26860.7|0
1635309000000|2021-10-27 04:30:00|26901.6|26861.6|26901.2|26861.2|26904.1|26864.1|26898.2|26858.2|0
1635309300000|2021-10-27 04:35:00|26901.8|26861.8|26899.3|26859.3|26904.1|26864.1|26898.1|26858.1|0
1635309600000|2021-10-27 04:40:00|26899.9|26859.9|26906.9|26866.9|26907|26867|26898.1|26858.1|0
1635309900000|2021-10-27 04:45:00|26905.8|26865.8|26909|26869|26913.2|26873.2|26903.9|26863.9|0
1635310200000|2021-10-27 04:50:00|26909.1|26869.1|26909.2|26869.2|26912.2|26872.2|26909.1|26869.1|0
1635310500000|2021-10-27 04:55:00|26909.3|26869.3|26915|26875|26915|26875|26909.1|26869.1|0
1635310800000|2021-10-27 05:00:00|26914.9|26874.9|26932.1|26892.1|26938.3|26898.3|26914.9|26874.9|0
1635311100000|2021-10-27 05:05:00|26932.3|26892.3|26928.7|26888.7|26938.1|26898.1|26928.7|26888.7|0
1635311400000|2021-10-27 05:10:00|26928.8|26888.8|26934.8|26894.8|26934.9|26894.9|26928.7|26888.7|0
1635311700000|2021-10-27 05:15:00|26934.9|26894.9|26926.1|26886.1|26934.9|26894.9|26926|26886|0
1635312000000|2021-10-27 05:20:00|26926|26886|26926|26886|26928.8|26888.8|26921.4|26881.4|0
1635312300000|2021-10-27 05:25:00|26924.9|26884.9|26932.4|26892.4|26932.6|26892.6|26923.2|26883.2|0
1635312600000|2021-10-27 05:30:00|26932.3|26892.3|26933.7|26893.7|26933.7|26893.7|26929|26889|0
1635312900000|2021-10-27 05:35:00|26934.3|26894.3|26939.2|26899.2|26942.2|26902.2|26934.3|26894.3|0
1635313200000|2021-10-27 05:40:00|26939.1|26899.1|26942.5|26902.5|26942.5|26902.5|26936.2|26896.2|0
1635313500000|2021-10-27 05:45:00|26942.4|26902.4|26939.5|26899.5|26942.5|26902.5|26939.4|26899.4|0
1635313800000|2021-10-27 05:50:00|26940.6|26900.6|26946.5|26906.5|26952.3|26912.3|26938|26898|0
1635314100000|2021-10-27 05:55:00|26946.4|26906.4|26947.9|26907.9|26957.9|26917.9|26946.3|26906.3|0
1635314400000|2021-10-27 06:00:00|26948|26908|26920.9|26905.9|26960.8|26933.4|26920.9|26905.9|24
1635314700000|2021-10-27 06:05:00|26923.4|26908.4|26908.4|26893.4|26923.4|26908.4|26905.9|26890.9|36
1635315000000|2021-10-27 06:10:00|26905.9|26890.9|26910.9|26895.9|26915.9|26900.9|26898.4|26883.4|24
1635315300000|2021-10-27 06:15:00|26908.4|26893.4|26918.4|26903.4|26920.9|26905.9|26908.4|26893.4|13
1635315600000|2021-10-27 06:20:00|26920.9|26905.9|26915.9|26900.9|26920.9|26905.9|26910.9|26895.9|14
1635315900000|2021-10-27 06:25:00|26918.4|26903.4|26910.9|26895.9|26920.9|26905.9|26910.9|26895.9|7
1635316200000|2021-10-27 06:30:00|26915.9|26900.9|26913.4|26898.4|26915.9|26900.9|26910.9|26895.9|14
1635316500000|2021-10-27 06:35:00|26915.9|26900.9|26920.9|26905.9|26925.9|26910.9|26915.9|26900.9|12
1635316800000|2021-10-27 06:40:00|26923.4|26908.4|26925.9|26910.9|26930.9|26915.9|26920.9|26905.9|13
1635317100000|2021-10-27 06:45:00|26928.4|26913.4|26915.9|26900.9|26928.4|26913.4|26913.4|26898.4|3
1635317400000|2021-10-27 06:50:00|26918.4|26903.4|26915.9|26900.9|26920.9|26905.9|26915.9|26900.9|9
1635317700000|2021-10-27 06:55:00|26910.9|26895.9|26925.9|26910.9|26925.9|26910.9|26910.9|26895.9|35
1635318000000|2021-10-27 07:00:00|26918.4|26903.4|26940.9|26925.9|26950.9|26935.9|26885.9|26870.9|655
1635318300000|2021-10-27 07:05:00|26930.9|26915.9|26930.9|26915.9|26940.9|26925.9|26920.9|26905.9|281
1635318600000|2021-10-27 07:10:00|26920.9|26905.9|26908.4|26893.4|26920.9|26905.9|26893.4|26878.4|272
1635318900000|2021-10-27 07:15:00|26910.9|26895.9|26935.9|26920.9|26938.4|26923.4|26905.9|26890.9|202
1635319200000|2021-10-27 07:20:00|26930.9|26915.9|26920.9|26905.9|26940.9|26925.9|26920.9|26905.9|163
1635319500000|2021-10-27 07:25:00|26923.4|26908.4|26905.9|26890.9|26923.4|26908.4|26900.9|26885.9|147
1635319800000|2021-10-27 07:30:00|26903.4|26888.4|26913.4|26898.4|26915.9|26900.9|26895.9|26880.9|119
1635320100000|2021-10-27 07:35:00|26915.9|26900.9|26885.9|26870.9|26915.9|26900.9|26885.9|26870.9|107
1635320400000|2021-10-27 07:40:00|26885.4|26870.4|26890.4|26875.4|26890.4|26875.4|26875.4|26860.4|129
1635320700000|2021-10-27 07:45:00|26895.4|26880.4|26915.4|26900.4|26922.9|26907.9|26890.4|26875.4|156
1635321000000|2021-10-27 07:50:00|26917.9|26902.9|26925.4|26910.4|26925.4|26910.4|26900.4|26885.4|70
1635321300000|2021-10-27 07:55:00|26930.4|26915.4|26925.4|26910.4|26930.4|26915.4|26920.4|26905.4|63
1635321600000|2021-10-27 08:00:00|26922.9|26907.9|26930.4|26915.4|26935.4|26920.4|26920.4|26905.4|83
1635321900000|2021-10-27 08:05:00|26927.9|26912.9|26935.4|26920.4|26940.4|26925.4|26925.4|26910.4|85
1635322200000|2021-10-27 08:10:00|26932.9|26917.9|26915.4|26900.4|26935.4|26920.4|26910.4|26895.4|61
1635322500000|2021-10-27 08:15:00|26917.9|26902.9|26885.4|26870.4|26920.4|26905.4|26880.4|26865.4|100
1635322800000|2021-10-27 08:20:00|26887.9|26872.9|26897.9|26882.9|26900.4|26885.4|26882.9|26867.9|44
1635323100000|2021-10-27 08:25:00|26900.4|26885.4|26890.4|26875.4|26900.4|26885.4|26885.4|26870.4|37
1635323400000|2021-10-27 08:30:00|26887.9|26872.9|26867.9|26852.9|26887.9|26872.9|26865.4|26850.4|103
1635323700000|2021-10-27 08:35:00|26870.4|26855.4|26885.4|26870.4|26885.4|26870.4|26867.9|26852.9|68
1635324000000|2021-10-27 08:40:00|26882.9|26867.9|26877.9|26862.9|26885.4|26870.4|26870.4|26855.4|111
1635324300000|2021-10-27 08:45:00|26880.4|26865.4|26870.4|26855.4|26885.4|26870.4|26870.4|26855.4|57
1635324600000|2021-10-27 08:50:00|26872.9|26857.9|26850.4|26835.4|26880.4|26865.4|26850.4|26835.4|95
1635324900000|2021-10-27 08:55:00|26845.4|26830.4|26845.4|26830.4|26852.9|26837.9|26840.4|26825.4|86
1635325200000|2021-10-27 09:00:00|26840.4|26825.4|26835.4|26820.4|26845.4|26830.4|26810.4|26795.4|221
1635325500000|2021-10-27 09:05:00|26832.9|26817.9|26820.4|26805.4|26845.4|26830.4|26820.4|26805.4|90
1635325800000|2021-10-27 09:10:00|26815.4|26800.4|26830.4|26815.4|26837.9|26822.9|26815.4|26800.4|145
1635326100000|2021-10-27 09:15:00|26832.9|26817.9|26827.9|26812.9|26840.4|26825.4|26825.4|26810.4|77
1635326400000|2021-10-27 09:20:00|26830.4|26815.4|26837.9|26822.9|26837.9|26822.9|26820.4|26805.4|65
1635326700000|2021-10-27 09:25:00|26835.4|26820.4|26835.4|26820.4|26855.4|26840.4|26832.9|26817.9|43
1635327000000|2021-10-27 09:30:00|26837.9|26822.9|26830.4|26815.4|26855.4|26840.4|26830.4|26815.4|64
1635327300000|2021-10-27 09:35:00|26825.4|26810.4|26832.9|26817.9|26835.4|26820.4|26820.4|26805.4|70
1635327600000|2021-10-27 09:40:00|26830.4|26815.4|26860.4|26845.4|26870.4|26855.4|26830.4|26815.4|80
1635327900000|2021-10-27 09:45:00|26857.9|26842.9|26850.4|26835.4|26860.4|26845.4|26845.4|26830.4|44
1635328200000|2021-10-27 09:50:00|26852.9|26837.9|26855.4|26840.4|26865.4|26850.4|26850.4|26835.4|29
1635328500000|2021-10-27 09:55:00|26857.9|26842.9|26865.4|26850.4|26865.4|26850.4|26855.4|26840.4|48
1635328800000|2021-10-27 10:00:00|26867.9|26852.9|26890.4|26875.4|26890.4|26875.4|26855.4|26840.4|84
1635329100000|2021-10-27 10:05:00|26895.4|26880.4|26892.9|26877.9|26900.4|26885.4|26890.4|26875.4|117
1635329400000|2021-10-27 10:10:00|26895.4|26880.4|26900.4|26885.4|26900.4|26885.4|26885.4|26870.4|73
1635329700000|2021-10-27 10:15:00|26897.9|26882.9|26905.4|26890.4|26915.4|26900.4|26895.4|26880.4|118
1635330000000|2021-10-27 10:20:00|26900.4|26885.4|26907.9|26892.9|26912.9|26897.9|26900.4|26885.4|41
1635330300000|2021-10-27 10:25:00|26910.4|26895.4|26890.4|26875.4|26915.4|26900.4|26890.4|26875.4|53
1635330600000|2021-10-27 10:30:00|26892.9|26877.9|26897.9|26882.9|26900.4|26885.4|26890.4|26875.4|57
1635330900000|2021-10-27 10:35:00|26900.4|26885.4|26895.4|26880.4|26900.4|26885.4|26890.4|26875.4|34
1635331200000|2021-10-27 10:40:00|26890.4|26875.4|26875.4|26860.4|26890.4|26875.4|26867.9|26852.9|198
1635331500000|2021-10-27 10:45:00|26870.4|26855.4|26832.9|26817.9|26870.4|26855.4|26830.4|26815.4|99
1635331800000|2021-10-27 10:50:00|26830.4|26815.4|26820.4|26805.4|26835.4|26820.4|26800.4|26785.4|156
1635332100000|2021-10-27 10:55:00|26825.4|26810.4|26832.9|26817.9|26832.9|26817.9|26810.4|26795.4|41
1635332400000|2021-10-27 11:00:00|26827.9|26812.9|26850.4|26835.4|26850.4|26835.4|26827.9|26812.9|92
1635332700000|2021-10-27 11:05:00|26847.9|26832.9|26850.4|26835.4|26855.4|26840.4|26845.4|26830.4|66
1635333000000|2021-10-27 11:10:00|26852.9|26837.9|26870.4|26855.4|26880.4|26865.4|26852.9|26837.9|122
1635333300000|2021-10-27 11:15:00|26867.9|26852.9|26855.4|26840.4|26870.4|26855.4|26840.4|26825.4|101
1635333600000|2021-10-27 11:20:00|26852.9|26837.9|26865.4|26850.4|26865.4|26850.4|26847.9|26832.9|37
1635333900000|2021-10-27 11:25:00|26860.4|26845.4|26860.4|26845.4|26865.4|26850.4|26860.4|26845.4|37
1635334200000|2021-10-27 11:30:00|26865.4|26850.4|26850.4|26835.4|26870.4|26855.4|26845.4|26830.4|40
1635334500000|2021-10-27 11:35:00|26852.9|26837.9|26835.4|26820.4|26852.9|26837.9|26835.4|26820.4|88
1635334800000|2021-10-27 11:40:00|26835.1|26820.1|26840.1|26825.1|26845.1|26830.1|26835.1|26820.1|22
1635335100000|2021-10-27 11:45:00|26842.6|26827.6|26840.1|26825.1|26847.6|26832.6|26835.1|26820.1|19
1635335400000|2021-10-27 11:50:00|26837.6|26822.6|26840.1|26825.1|26845.1|26830.1|26830.1|26815.1|33
1635335700000|2021-10-27 11:55:00|26842.6|26827.6|26825.1|26810.1|26845.1|26830.1|26822.6|26807.6|36
1635336000000|2021-10-27 12:00:00|26820.1|26805.1|26830.1|26815.1|26835.1|26820.1|26820.1|26805.1|29
1635336300000|2021-10-27 12:05:00|26832.6|26817.6|26835.1|26820.1|26847.6|26832.6|26830.1|26815.1|58
1635336600000|2021-10-27 12:10:00|26830.1|26815.1|26815.1|26800.1|26830.1|26815.1|26815.1|26800.1|41
1635336900000|2021-10-27 12:15:00|26817.6|26802.6|26810.1|26795.1|26820.1|26805.1|26800.1|26785.1|62
1635337200000|2021-10-27 12:20:00|26805.1|26790.1|26802.6|26787.6|26820.1|26805.1|26800.1|26785.1|55
1635337500000|2021-10-27 12:25:00|26805.1|26790.1|26805.1|26790.1|26805.1|26790.1|26795.1|26780.1|104
1635337800000|2021-10-27 12:30:00|26807.6|26792.6|26820.1|26805.1|26830.1|26815.1|26807.6|26792.6|57
1635338100000|2021-10-27 12:35:00|26822.6|26807.6|26830.1|26815.1|26840.1|26825.1|26820.1|26805.1|95
1635338400000|2021-10-27 12:40:00|26832.6|26817.6|26837.6|26822.6|26840.1|26825.1|26825.1|26810.1|35
1635338700000|2021-10-27 12:45:00|26835.1|26820.1|26820.1|26805.1|26840.1|26825.1|26815.1|26800.1|39
1635339000000|2021-10-27 12:50:00|26817.6|26802.6|26835.1|26820.1|26840.1|26825.1|26815.1|26800.1|47
1635339300000|2021-10-27 12:55:00|26837.6|26822.6|26850.1|26835.1|26850.1|26835.1|26835.1|26820.1|98
1635339600000|2021-10-27 13:00:00|26855.1|26840.1|26830.1|26815.1|26855.1|26840.1|26830.1|26815.1|59
1635339900000|2021-10-27 13:05:00|26827.6|26812.6|26800.1|26785.1|26827.6|26812.6|26800.1|26785.1|71
1635340200000|2021-10-27 13:10:00|26805.1|26790.1|26795.1|26780.1|26810.1|26795.1|26795.1|26780.1|64
1635340500000|2021-10-27 13:15:00|26800.1|26785.1|26800.1|26785.1|26805.1|26790.1|26795.1|26780.1|100
1635340800000|2021-10-27 13:20:00|26795.1|26780.1|26800.1|26785.1|26805.1|26790.1|26795.1|26780.1|89
1635341100000|2021-10-27 13:25:00|26805.1|26790.1|26805.1|26790.1|26815.1|26800.1|26805.1|26790.1|78
1635341400000|2021-10-27 13:30:00|26810.1|26795.1|26780.1|26765.1|26810.1|26795.1|26780.1|26765.1|227
1635341700000|2021-10-27 13:35:00|26782.6|26767.6|26800.1|26785.1|26815.1|26800.1|26782.6|26767.6|129
1635342000000|2021-10-27 13:40:00|26797.6|26782.6|26820.1|26805.1|26820.1|26805.1|26795.1|26780.1|70
1635342300000|2021-10-27 13:45:00|26817.6|26802.6|26845.1|26830.1|26855.1|26840.1|26815.1|26800.1|126
1635342600000|2021-10-27 13:50:00|26842.6|26827.6|26850.1|26835.1|26855.1|26840.1|26835.1|26820.1|155
1635342900000|2021-10-27 13:55:00|26847.6|26832.6|26855.1|26840.1|26855.1|26840.1|26835.1|26820.1|106
1635343200000|2021-10-27 14:00:00|26857.6|26842.6|26860.1|26845.1|26887.6|26872.6|26852.6|26837.6|168
1635343500000|2021-10-27 14:05:00|26862.6|26847.6|26865.1|26850.1|26870.1|26855.1|26845.1|26830.1|129
1635343800000|2021-10-27 14:10:00|26865.3|26850.3|26860.3|26845.3|26872.8|26857.8|26855.3|26840.3|68
1635344100000|2021-10-27 14:15:00|26862.8|26847.8|26840.3|26825.3|26865.3|26850.3|26840.3|26825.3|57
1635344400000|2021-10-27 14:20:00|26837.8|26822.8|26820.3|26805.3|26850.3|26835.3|26820.3|26805.3|97
1635344700000|2021-10-27 14:25:00|26825.3|26810.3|26790.3|26775.3|26825.3|26810.3|26785.3|26770.3|134
1635345000000|2021-10-27 14:30:00|26785.3|26770.3|26800.3|26785.3|26805.3|26790.3|26780.3|26765.3|134
1635345300000|2021-10-27 14:35:00|26805.3|26790.3|26777.8|26762.8|26805.3|26790.3|26775.3|26760.3|111
1635345600000|2021-10-27 14:40:00|26780.3|26765.3|26780.3|26765.3|26785.3|26770.3|26770.3|26755.3|102
1635345900000|2021-10-27 14:45:00|26777.8|26762.8|26790.3|26775.3|26792.8|26777.8|26770.3|26755.3|103
1635346200000|2021-10-27 14:50:00|26787.8|26772.8|26775.3|26760.3|26790.3|26775.3|26765.3|26750.3|92
1635346500000|2021-10-27 14:55:00|26777.8|26762.8|26790.3|26775.3|26795.3|26780.3|26765.3|26750.3|146
1635346800000|2021-10-27 15:00:00|26787.8|26772.8|26817.8|26802.8|26820.3|26805.3|26787.8|26772.8|143
1635347100000|2021-10-27 15:05:00|26820.3|26805.3|26830.3|26815.3|26830.3|26815.3|26815.3|26800.3|66
1635347400000|2021-10-27 15:10:00|26825.3|26810.3|26830.3|26815.3|26835.3|26820.3|26820.3|26805.3|61
1635347700000|2021-10-27 15:15:00|26832.8|26817.8|26830.3|26815.3|26835.3|26820.3|26825.3|26810.3|144
1635348000000|2021-10-27 15:20:00|26835.3|26820.3|26817.8|26802.8|26840.3|26825.3|26810.3|26795.3|132
1635348300000|2021-10-27 15:25:00|26815.3|26800.3|26800.3|26785.3|26820.3|26805.3|26800.3|26785.3|322
1635348600000|2021-10-27 15:30:00|26802.8|26787.8|26815.3|26800.3|26820.3|26805.3|26800.3|26785.3|347
1635348900000|2021-10-27 15:35:00|26817.8|26802.8|26815.3|26800.3|26817.8|26802.8|26795.3|26780.3|207
1635349200000|2021-10-27 15:40:00|26812.8|26797.8|26805.3|26790.3|26820.3|26805.3|26805.3|26790.3|51
1635349500000|2021-10-27 15:45:00|26802.8|26787.8|26795.3|26780.3|26810.3|26795.3|26795.3|26780.3|25
1635349800000|2021-10-27 15:50:00|26797.8|26777.8|26807.8|26787.8|26812.8|26792.8|26797.8|26777.8|29
1635350100000|2021-10-27 15:55:00|26802.8|26782.8|26807.8|26787.8|26812.8|26792.8|26797.8|26772.8|37
1635350400000|2021-10-27 16:00:00|26812.8|26792.8|26807.8|26787.8|26817.8|26797.8|26807.8|26787.8|12
1635350700000|2021-10-27 16:05:00|26812.8|26792.8|26827.8|26807.8|26827.8|26807.8|26807.8|26787.8|25
1635351000000|2021-10-27 16:10:00|26832.8|26812.8|26837.8|26817.8|26842.8|26817.8|26832.8|26812.8|35
1635351300000|2021-10-27 16:15:00|26842.8|26822.8|26842.8|26822.8|26842.8|26822.8|26832.8|26812.8|42
1635351600000|2021-10-27 16:20:00|26837.8|26817.8|26837.8|26817.8|26842.8|26822.8|26837.8|26817.8|9
1635351900000|2021-10-27 16:25:00|26842.8|26812.8|26837.8|26817.8|26842.8|26817.8|26832.8|26812.8|2
1635352200000|2021-10-27 16:30:00|26832.8|26812.8|26827.8|26807.8|26837.8|26817.8|26827.8|26807.8|15
1635352500000|2021-10-27 16:35:00|26822.8|26802.8|26822.8|26802.8|26827.8|26807.8|26817.8|26797.8|17
1635352800000|2021-10-27 16:40:00|26827.8|26807.8|26837.8|26817.8|26837.8|26817.8|26822.8|26802.8|24
1635353100000|2021-10-27 16:45:00|26832.8|26812.8|26832.8|26812.8|26837.8|26817.8|26832.8|26812.8|22
1635353400000|2021-10-27 16:50:00|26837.8|26817.8|26837.8|26817.8|26847.8|26827.8|26837.8|26812.8|30
1635353700000|2021-10-27 16:55:00|26832.8|26812.8|26842.8|26822.8|26847.8|26827.8|26832.8|26812.8|11
1635354000000|2021-10-27 17:00:00|26837.8|26817.8|26837.8|26812.8|26842.8|26822.8|26832.8|26812.8|10
1635354300000|2021-10-27 17:05:00|26832.8|26817.8|26847.8|26827.8|26847.8|26827.8|26832.8|26817.8|4
1635354600000|2021-10-27 17:10:00|26842.8|26822.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|14
1635354900000|2021-10-27 17:15:00|26847.8|26827.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|9
1635355200000|2021-10-27 17:20:00|26847.8|26827.8|26857.8|26837.8|26862.8|26842.8|26847.8|26827.8|23
1635355500000|2021-10-27 17:25:00|26862.8|26832.8|26852.8|26832.8|26862.8|26832.8|26852.8|26832.8|11
1635355800000|2021-10-27 17:30:00|26857.8|26827.8|26847.8|26827.8|26857.8|26832.8|26847.8|26827.8|12
1635356100000|2021-10-27 17:35:00|26852.8|26822.8|26852.8|26832.8|26852.8|26832.8|26847.8|26822.8|4
1635356400000|2021-10-27 17:40:00|26857.8|26827.8|26857.8|26837.8|26857.8|26837.8|26847.8|26827.8|12
1635356700000|2021-10-27 17:45:00|26852.8|26832.8|26847.8|26827.8|26857.8|26832.8|26847.8|26827.8|2
1635357000000|2021-10-27 17:50:00|26842.8|26822.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|8
1635357300000|2021-10-27 17:55:00|26857.8|26837.8|26857.8|26837.8|26857.8|26837.8|26857.8|26832.8|6
1635357600000|2021-10-27 18:00:00|26852.8|26832.8|26857.8|26837.8|26857.8|26837.8|26852.8|26827.8|5
1635357900000|2021-10-27 18:05:00|26852.8|26832.8|26857.8|26832.8|26857.8|26837.8|26852.8|26827.8|7
1635358200000|2021-10-27 18:10:00|26862.8|26837.8|26867.8|26842.8|26867.8|26847.8|26862.8|26837.8|14
1635358500000|2021-10-27 18:15:00|26862.8|26837.8|26862.8|26842.8|26862.8|26842.8|26862.8|26837.8|0
1635358800000|2021-10-27 18:20:00||26837.8||26842.8||26842.8||26837.8|0
1635359100000|2021-10-27 18:25:00|26857.8|26837.8|26847.8|26832.8|26862.8|26842.8|26847.8|26827.8|27
1635359400000|2021-10-27 18:30:00|26845.3|26830.3|26845.3|26830.3|26845.3|26830.3|26842.8|26827.8|2
1635359700000|2021-10-27 18:35:00|26842.8|26827.8|26847.8|26832.8|26847.8|26832.8|26842.8|26827.8|6
1635360000000|2021-10-27 18:40:00|26850.3|26835.3|26842.8|26827.8|26850.3|26835.3|26842.8|26827.8|4
1635360300000|2021-10-27 18:45:00|26845.3|26830.3|26845.3|26830.3|26850.3|26835.3|26845.3|26830.3|3
1635360600000|2021-10-27 18:50:00|26847.8|26832.8|26847.8|26832.8|26847.8|26832.8|26840.3|26825.3|7
1635360900000|2021-10-27 18:55:00|26845.3|26830.3|26842.8|26827.8|26845.3|26830.3|26842.8|26827.8|1
1635361200000|2021-10-27 19:00:00|26840.3|26825.3|26835.3|26820.3|26840.3|26825.3|26835.3|26820.3|1
1635361500000|2021-10-27 19:05:00|26832.8|26817.8|26830.3|26815.3|26835.3|26820.3|26830.3|26815.3|1
1635361800000|2021-10-27 19:10:00|26825.3|26810.3|26800.3|26785.3|26825.3|26810.3|26800.3|26785.3|17
1635362100000|2021-10-27 19:15:00|26797.8|26782.8|26785.3|26770.3|26805.3|26790.3|26782.8|26767.8|22
1635362400000|2021-10-27 19:20:00|26782.8|26767.8|26797.8|26782.8|26800.3|26785.3|26777.8|26762.8|33
1635362700000|2021-10-27 19:25:00|26795.3|26780.3|26797.8|26782.8|26807.8|26792.8|26790.3|26775.3|9
1635363000000|2021-10-27 19:30:00|26795.3|26780.3|26787.8|26772.8|26797.8|26782.8|26777.8|26762.8|4
1635363300000|2021-10-27 19:35:00|26790.3|26775.3|26805.3|26790.3|26805.3|26790.3|26787.8|26772.8|7
1635363600000|2021-10-27 19:40:00|26802.8|26787.8|26795.3|26780.3|26802.8|26787.8|26785.3|26770.3|7
1635363900000|2021-10-27 19:45:00|26797.8|26782.8|26770.3|26755.3|26797.8|26782.8|26770.3|26755.3|26
1635364200000|2021-10-27 19:50:00|26772.8|26757.8|26760.3|26745.3|26775.3|26760.3|26760.3|26745.3|45
1635364500000|2021-10-27 19:55:00|26755.3|26740.3|26745.3|26730.3|26757.8|26742.8|26737.8|26722.8|58
1635364800000|2021-10-27 20:00:00|26750.4|26710.4|26755.5|26715.5|26767.5|26727.5|26746.7|26706.7|1
1635365100000|2021-10-27 20:05:00|26755.3|26715.3|26754.2|26714.2|26764.3|26724.3|26749.8|26709.8|0
1635365400000|2021-10-27 20:10:00|26754|26714|26765.6|26725.6|26770.1|26730.1|26752.9|26712.9|0
1635365700000|2021-10-27 20:15:00|26765.9|26725.9|26766.2|26726.2|26768.8|26728.8|26760.5|26720.5|0
1635366000000|2021-10-27 20:20:00|26766|26726|26763.6|26723.6|26770.6|26730.6|26761.8|26721.8|0
1635366300000|2021-10-27 20:25:00|26763.4|26723.4|26757.4|26717.4|26763.6|26723.6|26755.5|26715.5|0
1635366600000|2021-10-27 20:30:00|26757.5|26717.5|26756.3|26716.3|26760.5|26720.5|26753.5|26713.5|0
1635366900000|2021-10-27 20:35:00|26756.2|26716.2|26753.7|26713.7|26756.3|26716.3|26753.7|26713.7|0
1635367200000|2021-10-27 20:40:00|26754|26714|26756.3|26716.3|26757.6|26717.6|26754|26714|0
1635367500000|2021-10-27 20:45:00|26756.5|26716.5|26760.7|26720.7|26765.1|26725.1|26756.3|26716.3|0
1635367800000|2021-10-27 20:50:00|26761|26721|26764.5|26724.5|26765.1|26725.1|26759.4|26719.4|0
1635368100000|2021-10-27 20:55:00|26764.6|26724.6|26769.4|26729.4|26772.7|26732.7|26764.6|26724.6|0
1635368400000|2021-10-27 21:00:00|26768.9|26728.9|26769.4|26729.4|26769.4|26729.4|26767.8|26727.8|0
1635368700000|2021-10-27 21:05:00|26768.9|26728.9|26771|26731|26771.5|26731.5|26767.8|26727.8|0
1635369000000|2021-10-27 21:10:00|26769.4|26729.4|26769.4|26729.4|26772.6|26732.6|26769.4|26729.4|0
1635369300000|2021-10-27 21:15:00|26770.5|26730.5|26770.5|26730.5|26772|26732|26769.4|26729.4|0
1635369600000|2021-10-27 21:20:00|26769.4|26729.4|26769.4|26729.4|26771|26731|26768.9|26728.9|0
1635369900000|2021-10-27 21:25:00|26768.9|26728.9|26768.9|26728.9|26769.4|26729.4|26768.9|26728.9|0
1635370200000|2021-10-27 21:30:00|26769.4|26729.4|26769.9|26729.9|26769.9|26729.9|26768.9|26728.9|0
1635370500000|2021-10-27 21:35:00|26768.9|26728.9|26768.9|26728.9|26768.9|26728.9|26768.9|26728.9|0
1635370800000|2021-10-27 21:40:00|26769.4|26729.4|26768.9|26728.9|26769.4|26729.4|26768.9|26728.9|0
1635371100000|2021-10-27 21:45:00|26769.4|26729.4|26769.4|26729.4|26769.4|26729.4|26769.4|26729.4|0
1635371400000|2021-10-27 21:50:00|26769.9|26729.9|26769.9|26729.9|26770.5|26730.5|26769.9|26729.9|0
1635371700000|2021-10-27 21:55:00|26771|26731|26771|26731|26772|26732|26770.5|26730.5|0
1635372000000|2021-10-27 22:00:00|26772|26732|26779.7|26739.7|26785.4|26745.4|26772|26732|0
1635372300000|2021-10-27 22:05:00|26779.8|26739.8|26782.8|26742.8|26787.2|26747.2|26778.4|26738.4|0
1635372600000|2021-10-27 22:10:00|26782.3|26742.3|26779.7|26739.7|26782.8|26742.8|26778.4|26738.4|0
1635372900000|2021-10-27 22:15:00|26779.9|26739.9|26784.1|26744.1|26788.5|26748.5|26779.7|26739.7|0
1635373200000|2021-10-27 22:20:00|26784.3|26744.3|26784.1|26744.1|26787.2|26747.2|26783.4|26743.4|0
1635373500000|2021-10-27 22:25:00|26784.3|26744.3|26785.4|26745.4|26787.2|26747.2|26782.8|26742.8|0
1635373800000|2021-10-27 22:30:00|26785.6|26745.6|26785.6|26745.6|26791.6|26751.6|26784.1|26744.1|0
1635374100000|2021-10-27 22:35:00|26785.4|26745.4|26778.6|26738.6|26785.4|26745.4|26774.2|26734.2|0
1635374400000|2021-10-27 22:40:00|26778.9|26738.9|26785.6|26745.6|26787.5|26747.5|26778.6|26738.6|0
1635374700000|2021-10-27 22:45:00|26786.1|26746.1|26788.1|26748.1|26791.9|26751.9|26786.1|26746.1|0
1635375000000|2021-10-27 22:50:00|26788.2|26748.2|26788.8|26748.8|26790.1|26750.1|26785.6|26745.6|0
1635375300000|2021-10-27 22:55:00|26788.5|26748.5|26793.2|26753.2|26795.8|26755.8|26787.5|26747.5|0
1635375600000|2021-10-27 23:00:00|26793.3|26753.3|26797.6|26757.6|26800.2|26760.2|26792.5|26752.5|0
1635375900000|2021-10-27 23:05:00|26797.8|26757.8|26795.8|26755.8|26802|26762|26795.8|26755.8|0
1635376200000|2021-10-27 23:10:00|26795.5|26755.5|26795.8|26755.8|26797.6|26757.6|26792.5|26752.5|0
1635376500000|2021-10-27 23:15:00|26795.5|26755.5|26790.4|26750.4|26795.5|26755.5|26787.7|26747.7|0
1635376800000|2021-10-27 23:20:00|26790.2|26750.2|26798|26758|26799.3|26759.3|26789.2|26749.2|0
1635377100000|2021-10-27 23:25:00|26798.2|26758.2|26794.9|26754.9|26799.3|26759.3|26790.4|26750.4|0
1635377400000|2021-10-27 23:30:00|26795|26755|26790.4|26750.4|26796.2|26756.2|26789.2|26749.2|0
1635377700000|2021-10-27 23:35:00|26790.7|26750.7|26793.6|26753.6|26794.9|26754.9|26790.4|26750.4|0
1635378000000|2021-10-27 23:40:00|26793.7|26753.7|26799.3|26759.3|26799.3|26759.3|26790.4|26750.4|0
1635378300000|2021-10-27 23:45:00|26799.2|26759.2|26802.6|26762.6|26803.7|26763.7|26798|26758|0
1635378600000|2021-10-27 23:50:00|26802.8|26762.8|26803.9|26763.9|26808.3|26768.3|26800.8|26760.8|0
1635378900000|2021-10-27 23:55:00|26803.8|26763.8|26803.9|26763.9|26803.9|26763.9|26800.8|26760.8|0
1635379200000|2021-10-28 00:00:00|26803.6|26763.6|26802.6|26762.6|26808.3|26768.3|26800.8|26760.8|0
1635379500000|2021-10-28 00:05:00|26802.8|26762.8|26800.8|26760.8|26803.9|26763.9|26798.2|26758.2|0
1635379800000|2021-10-28 00:10:00|26800.5|26760.5|26806.9|26766.9|26806.9|26766.9|26788.7|26748.7|0
1635380100000|2021-10-28 00:15:00|26812.1|26772.1|26806.8|26766.8|26816.6|26776.6|26802.3|26762.3|0
1635380400000|2021-10-28 00:20:00|26806.3|26766.3|26807.5|26767.5|26809.9|26769.9|26802.8|26762.8|0
1635380700000|2021-10-28 00:25:00|26808|26768|26793.1|26753.1|26809.2|26769.2|26791.5|26751.5|0
1635381000000|2021-10-28 00:30:00|26793.6|26753.6|26779.8|26739.8|26794.7|26754.7|26776.4|26736.4|0
1635381300000|2021-10-28 00:35:00|26780.3|26740.3|26788.6|26748.6|26788.6|26748.6|26776.7|26736.7|0
1635381600000|2021-10-28 00:40:00|26788|26748|26782.5|26742.5|26789.8|26749.8|26780.9|26740.9|0
1635381900000|2021-10-28 00:45:00|26782.3|26742.3|26773.4|26733.4|26785.6|26745.6|26773.4|26733.4|0
1635382200000|2021-10-28 00:50:00|26773.2|26733.2|26770.4|26730.4|26776.4|26736.4|26767.6|26727.6|0
1635382500000|2021-10-28 00:55:00|26770.9|26730.9|26783.3|26743.3|26784.7|26744.7|26759.9|26719.9|0
1635382800000|2021-10-28 01:00:00|26783.4|26743.4|26783.1|26743.1|26789.1|26749.1|26777.3|26737.3|0
1635383100000|2021-10-28 01:05:00|26783.3|26743.3|26784.2|26744.2|26786.1|26746.1|26777|26737|0
1635383400000|2021-10-28 01:10:00|26784.7|26744.7|26777|26737|26785.8|26745.8|26771.1|26731.1|0
1635383700000|2021-10-28 01:15:00|26777.2|26737.2|26776.8|26736.8|26789.1|26749.1|26776.8|26736.8|0
1635384000000|2021-10-28 01:20:00|26776.7|26736.7|26776.7|26736.7|26779.7|26739.7|26767.6|26727.6|0
1635384300000|2021-10-28 01:25:00|26776.8|26736.8|26782.3|26742.3|26788.4|26748.4|26776.8|26736.8|0
1635384600000|2021-10-28 01:30:00|26783.5|26743.5|26796.7|26756.7|26798.1|26758.1|26783.5|26743.5|0
1635384900000|2021-10-28 01:35:00|26796.8|26756.8|26808.8|26768.8|26811.8|26771.8|26793.5|26753.5|0
1635385200000|2021-10-28 01:40:00|26808.7|26768.7|26814.7|26774.7|26817.6|26777.6|26805.7|26765.7|0
1635385500000|2021-10-28 01:45:00|26814.6|26774.6|26808.7|26768.7|26817.6|26777.6|26805.7|26765.7|0
1635385800000|2021-10-28 01:50:00|26809.8|26769.8|26811.7|26771.7|26820.6|26780.6|26809.8|26769.8|0
1635386100000|2021-10-28 01:55:00|26811.6|26771.6|26797.3|26757.3|26811.7|26771.7|26791.7|26751.7|0
1635386400000|2021-10-28 02:00:00|26797.2|26757.2|26802.8|26762.8|26802.9|26762.9|26791.4|26751.4|0
1635386700000|2021-10-28 02:05:00|26802.2|26762.2|26796.8|26756.8|26802.9|26762.9|26793.9|26753.9|0
1635387000000|2021-10-28 02:10:00|26797|26757|26809|26769|26812|26772|26797|26757|0
1635387300000|2021-10-28 02:15:00|26808.5|26768.5|26799.5|26759.5|26811.7|26771.7|26799.5|26759.5|0
1635387600000|2021-10-28 02:20:00|26799.6|26759.6|26779.9|26739.9|26802.4|26762.4|26778.5|26738.5|0
1635387900000|2021-10-28 02:25:00|26779.4|26739.4|26775.1|26735.1|26781.6|26741.6|26763.2|26723.2|0
1635388200000|2021-10-28 02:30:00|26775.2|26735.2|26775.5|26735.5|26782.4|26742.4|26772.1|26732.1|0
1635388500000|2021-10-28 02:35:00|26776.6|26736.6|26772.7|26732.7|26778.8|26738.8|26766.6|26726.6|0
1635388800000|2021-10-28 02:40:00|26773.3|26733.3|26776.6|26736.6|26781.3|26741.3|26772.6|26732.6|0
1635389100000|2021-10-28 02:45:00|26777.1|26737.1|26782|26742|26787.6|26747.6|26777.1|26737.1|0
1635389400000|2021-10-28 02:50:00|26782.1|26742.1|26782.5|26742.5|26783.9|26743.9|26770.3|26730.3|0
1635389700000|2021-10-28 02:55:00|26783.1|26743.1|26785.3|26745.3|26788.2|26748.2|26780.7|26740.7|0
1635390000000|2021-10-28 03:00:00|26785.8|26745.8|26785.1|26745.1|26791.4|26751.4|26785.1|26745.1|0
1635390300000|2021-10-28 03:05:00|26785.3|26745.3|26779.7|26739.7|26792.9|26752.9|26777.9|26737.9|0
1635390600000|2021-10-28 03:10:00|26779.5|26739.5|26777.9|26737.9|26779.6|26739.6|26770.6|26730.6|0
1635390900000|2021-10-28 03:15:00|26778.4|26738.4|26776.5|26736.5|26780.9|26740.9|26776.4|26736.4|0
1635391200000|2021-10-28 03:20:00|26776.6|26736.6|26782.5|26742.5|26786.8|26746.8|26776.4|26736.4|0
1635391500000|2021-10-28 03:25:00|26782.3|26742.3|26780.7|26740.7|26785.4|26745.4|26776.5|26736.5|0
1635391800000|2021-10-28 03:30:00|26781.2|26741.2|26782.3|26742.3|26785.4|26745.4|26781.2|26741.2|0
1635392100000|2021-10-28 03:35:00|26782.4|26742.4|26786.3|26746.3|26788.4|26748.4|26782.3|26742.3|0
1635392400000|2021-10-28 03:40:00|26786.9|26746.9|26792.4|26752.4|26794.2|26754.2|26786.3|26746.3|0
1635392700000|2021-10-28 03:45:00|26793|26753|26789.6|26749.6|26794|26754|26785.4|26745.4|0
1635393000000|2021-10-28 03:50:00|26790.2|26750.2|26794.3|26754.3|26794.3|26754.3|26788.2|26748.2|0
1635393300000|2021-10-28 03:55:00|26794.5|26754.5|26794.2|26754.2|26797.3|26757.3|26792.6|26752.6|0
1635393600000|2021-10-28 04:00:00|26794.3|26754.3|26789.5|26749.5|26794.3|26754.3|26788.2|26748.2|0
1635393900000|2021-10-28 04:05:00|26788.9|26748.9|26794.3|26754.3|26794.3|26754.3|26788.1|26748.1|0
1635394200000|2021-10-28 04:10:00|26794.5|26754.5|26797.5|26757.5|26797.6|26757.6|26794.5|26754.5|0
1635394500000|2021-10-28 04:15:00|26797.3|26757.3|26800.4|26760.4|26800.6|26760.6|26791.5|26751.5|0
1635394800000|2021-10-28 04:20:00|26800.3|26760.3|26797.3|26757.3|26800.3|26760.3|26797.2|26757.2|0
1635395100000|2021-10-28 04:25:00|26797.2|26757.2|26797.3|26757.3|26800.3|26760.3|26797.2|26757.2|0
1635395400000|2021-10-28 04:30:00|26797.8|26757.8|26788.1|26748.1|26798.5|26758.5|26786.5|26746.5|0
1635395700000|2021-10-28 04:35:00|26788.2|26748.2|26788.1|26748.1|26788.2|26748.2|26788.1|26748.1|0
1635396000000|2021-10-28 04:40:00|26788.4|26748.4|26794.1|26754.1|26794.2|26754.2|26788.2|26748.2|0
1635396300000|2021-10-28 04:45:00|26794|26754|26800|26760|26800|26760|26791.1|26751.1|0
1635396600000|2021-10-28 04:50:00|26800.1|26760.1|26799.5|26759.5|26800.1|26760.1|26796.5|26756.5|0
1635396900000|2021-10-28 04:55:00|26799.6|26759.6|26805.6|26765.6|26808.5|26768.5|26796.7|26756.7|0
1635397200000|2021-10-28 05:00:00|26805.5|26765.5|26810|26770|26814.8|26774.8|26805.4|26765.4|0
1635397500000|2021-10-28 05:05:00|26809.5|26769.5|26854.7|26814.7|26855|26815|26808.7|26768.7|0
1635397800000|2021-10-28 05:10:00|26853.6|26813.6|26860.1|26820.1|26860.3|26820.3|26850.1|26810.1|0
1635398100000|2021-10-28 05:15:00|26860.3|26820.3|26857.3|26817.3|26863.6|26823.6|26857.3|26817.3|0
1635398400000|2021-10-28 05:20:00|26857.1|26817.1|26848.1|26808.1|26857.2|26817.2|26848.1|26808.1|0
1635398700000|2021-10-28 05:25:00|26849.1|26809.1|26850.9|26810.9|26854|26814|26845.1|26805.1|0
1635399000000|2021-10-28 05:30:00|26851|26811|26865.1|26825.1|26865.1|26825.1|26851|26811|0
1635399300000|2021-10-28 05:35:00|26864.9|26824.9|26873.7|26833.7|26873.8|26833.8|26861.9|26821.9|0
1635399600000|2021-10-28 05:40:00|26873.5|26833.5|26873.8|26833.8|26876.8|26836.8|26865.1|26825.1|0
1635399900000|2021-10-28 05:45:00|26872.8|26832.8|26873.7|26833.7|26879.8|26839.8|26871|26831|0
1635400200000|2021-10-28 05:50:00|26873.5|26833.5|26873.7|26833.7|26876.3|26836.3|26867.4|26827.4|0
1635400500000|2021-10-28 05:55:00|26873.8|26833.8|26864.8|26824.8|26876.8|26836.8|26864.8|26824.8|0
1635400800000|2021-10-28 06:00:00|26864.9|26824.9|26812.8|26797.8|26873.8|26833.8|26812.8|26797.8|65
1635401100000|2021-10-28 06:05:00|26815.3|26800.3|26787.8|26772.8|26815.3|26800.3|26777.8|26762.8|33
1635401400000|2021-10-28 06:10:00|26785.3|26770.3|26795.3|26780.3|26797.8|26782.8|26772.8|26757.8|9
1635401700000|2021-10-28 06:15:00|26797.8|26782.8|26800.3|26785.3|26812.8|26797.8|26792.8|26777.8|18
1635402000000|2021-10-28 06:20:00|26802.8|26787.8|26822.8|26807.8|26822.8|26807.8|26797.8|26782.8|14
1635402300000|2021-10-28 06:25:00|26820.3|26805.3|26827.8|26812.8|26827.8|26812.8|26810.3|26795.3|32
1635402600000|2021-10-28 06:30:00|26825.3|26810.3|26802.8|26787.8|26827.8|26812.8|26800.3|26785.3|20
1635402900000|2021-10-28 06:35:00|26805.3|26790.3|26795.3|26780.3|26810.3|26795.3|26792.8|26777.8|26
1635403200000|2021-10-28 06:40:00|26792.8|26777.8|26792.8|26777.8|26800.3|26785.3|26790.3|26775.3|10
1635403500000|2021-10-28 06:45:00|26790.3|26775.3|26787.8|26772.8|26800.3|26785.3|26785.3|26770.3|5
1635403800000|2021-10-28 06:50:00|26790.3|26775.3|26792.8|26777.8|26797.8|26782.8|26785.3|26770.3|10
1635404100000|2021-10-28 06:55:00|26795.3|26780.3|26807.8|26792.8|26812.8|26797.8|26785.3|26770.3|71
1635404400000|2021-10-28 07:00:00|26810.3|26795.3|26850.3|26835.3|26865.3|26850.3|26790.3|26775.3|475
1635404700000|2021-10-28 07:05:00|26847.8|26832.8|26885.3|26870.3|26890.3|26875.3|26840.3|26825.3|319
1635405000000|2021-10-28 07:10:00|26890.3|26875.3|26880.3|26865.3|26900.3|26885.3|26875.3|26860.3|147
1635405300000|2021-10-28 07:15:00|26885.3|26870.3|26900.3|26885.3|26917.8|26902.8|26882.8|26867.8|297
1635405600000|2021-10-28 07:20:00|26902.8|26887.8|26875.3|26860.3|26905.3|26890.3|26860.3|26845.3|217
1635405900000|2021-10-28 07:25:00|26877.8|26862.8|26895.3|26880.3|26900.3|26885.3|26870.3|26855.3|126
1635406200000|2021-10-28 07:30:00|26892.8|26877.8|26845.3|26830.3|26895.3|26880.3|26840.3|26825.3|173
1635406500000|2021-10-28 07:35:00|26842.8|26827.8|26855.3|26840.3|26870.3|26855.3|26840.3|26825.3|139
1635406800000|2021-10-28 07:40:00|26852.8|26837.8|26873.5|26858.5|26873.5|26858.5|26841|26826|108
1635407100000|2021-10-28 07:45:00|26878.5|26863.5|26868.5|26853.5|26886|26871|26861|26846|130
1635407400000|2021-10-28 07:50:00|26866|26851|26858.5|26843.5|26868.5|26853.5|26851|26836|84
1635407700000|2021-10-28 07:55:00|26861|26846|26858.5|26843.5|26866|26851|26831|26816|220
1635408000000|2021-10-28 08:00:00|26853.5|26838.5|26803.5|26788.5|26853.5|26838.5|26788.5|26773.5|183
1635408300000|2021-10-28 08:05:00|26801|26786|26796|26781|26801|26786|26783.5|26768.5|169
1635408600000|2021-10-28 08:10:00|26793.5|26778.5|26796|26781|26798.5|26783.5|26778.5|26763.5|87
1635408900000|2021-10-28 08:15:00|26793.5|26778.5|26778.5|26763.5|26803.5|26788.5|26778.5|26763.5|88
1635409200000|2021-10-28 08:20:00|26781|26766|26788.5|26773.5|26798.5|26783.5|26768.5|26753.5|207
1635409500000|2021-10-28 08:25:00|26791|26776|26808.5|26793.5|26808.5|26793.5|26778.5|26763.5|67
1635409800000|2021-10-28 08:30:00|26806|26791|26823.5|26808.5|26823.5|26808.5|26803.5|26788.5|100
1635410100000|2021-10-28 08:35:00|26821|26806|26821|26806|26828.5|26813.5|26808.5|26793.5|68
1635410400000|2021-10-28 08:40:00|26823.5|26808.5|26838.5|26823.5|26848.5|26833.5|26813.5|26798.5|101
1635410700000|2021-10-28 08:45:00|26841|26826|26843.5|26828.5|26843.5|26828.5|26823.5|26808.5|63
1635411000000|2021-10-28 08:50:00|26848.5|26833.5|26838.5|26823.5|26853.5|26838.5|26828.5|26813.5|99
1635411300000|2021-10-28 08:55:00|26843.5|26828.5|26843.5|26828.5|26848.5|26833.5|26823.5|26808.5|47
1635411600000|2021-10-28 09:00:00|26846|26831|26863.5|26848.5|26868.5|26853.5|26843.5|26828.5|88
1635411900000|2021-10-28 09:05:00|26866|26851|26861|26846|26878.5|26863.5|26858.5|26843.5|58
1635412200000|2021-10-28 09:10:00|26863.5|26848.5|26856|26841|26868.5|26853.5|26848.5|26833.5|100
1635412500000|2021-10-28 09:15:00|26853.5|26838.5|26823.5|26808.5|26858.5|26843.5|26823.5|26808.5|55
1635412800000|2021-10-28 09:20:00|26821|26806|26833.5|26818.5|26838.5|26823.5|26818.5|26803.5|58
1635413100000|2021-10-28 09:25:00|26836|26821|26853.5|26838.5|26868.5|26853.5|26836|26821|67
1635413400000|2021-10-28 09:30:00|26848.5|26833.5|26833.5|26818.5|26851|26836|26831|26816|94
1635413700000|2021-10-28 09:35:00|26831|26816|26858.5|26843.5|26858.5|26843.5|26826|26811|60
1635414000000|2021-10-28 09:40:00|26856|26841|26891|26876|26891|26876|26856|26841|100
1635414300000|2021-10-28 09:45:00|26893.5|26878.5|26898.5|26883.5|26901|26886|26883.5|26868.5|134
1635414600000|2021-10-28 09:50:00|26893.5|26878.5|26871|26856|26913.5|26898.5|26863.5|26848.5|172
1635414900000|2021-10-28 09:55:00|26873.5|26858.5|26896|26881|26903.5|26888.5|26871|26856|66
1635415200000|2021-10-28 10:00:00|26893.5|26878.5|26908.5|26893.5|26908.5|26893.5|26888.5|26873.5|56
1635415500000|2021-10-28 10:05:00|26906|26891|26903.5|26888.5|26911|26896|26898.5|26883.5|67
1635415800000|2021-10-28 10:10:00|26898.5|26883.5|26908.5|26893.5|26913.5|26898.5|26898.5|26883.5|54
1635416100000|2021-10-28 10:15:00|26903.5|26888.5|26893.5|26878.5|26903.5|26888.5|26893.5|26878.5|52
1635416400000|2021-10-28 10:20:00|26891|26876|26893.5|26878.5|26898.5|26883.5|26886|26871|56
1635416700000|2021-10-28 10:25:00|26896|26881|26923.5|26908.5|26928.5|26913.5|26896|26881|112
1635417000000|2021-10-28 10:30:00|26928.5|26913.5|26928.5|26913.5|26933.5|26918.5|26918.5|26903.5|115
1635417300000|2021-10-28 10:35:00|26923.5|26908.5|26916|26901|26926|26911|26913.5|26898.5|36
1635417600000|2021-10-28 10:40:00|26913.5|26898.5|26923.5|26908.5|26923.5|26908.5|26913.5|26898.5|29
1635417900000|2021-10-28 10:45:00|26928.5|26913.5|26926|26911|26933.5|26918.5|26923.5|26908.5|60
1635418200000|2021-10-28 10:50:00|26923.5|26908.5|26938.5|26923.5|26943.5|26928.5|26923.5|26908.5|88
1635418500000|2021-10-28 10:55:00|26936|26921|26923.5|26908.5|26943.5|26928.5|26918.5|26903.5|67
1635418800000|2021-10-28 11:00:00|26921|26906|26918.5|26903.5|26931|26916|26903.5|26888.5|104
1635419100000|2021-10-28 11:05:00|26921|26906|26926|26911|26933.5|26918.5|26913.5|26898.5|39
1635419400000|2021-10-28 11:10:00|26928.5|26913.5|26928.5|26913.5|26943.5|26928.5|26923.5|26908.5|49
1635419700000|2021-10-28 11:15:00|26931|26916|26933.5|26918.5|26938.5|26923.5|26928.5|26913.5|64
1635420000000|2021-10-28 11:20:00|26936|26921|26933.5|26918.5|26943.5|26928.5|26931|26916|67
1635420300000|2021-10-28 11:25:00|26931|26916|26931|26916|26938.5|26923.5|26926|26911|63
1635420600000|2021-10-28 11:30:00|26928.5|26913.5|26898.5|26883.5|26931|26916|26893.5|26878.5|43
1635420900000|2021-10-28 11:35:00|26901|26886|26923.5|26908.5|26923.5|26908.5|26901|26886|58
1635421200000|2021-10-28 11:40:00|26921.9|26906.9|26909.4|26894.4|26926.9|26911.9|26901.9|26886.9|29
1635421500000|2021-10-28 11:45:00|26906.9|26891.9|26876.9|26861.9|26911.9|26896.9|26876.9|26861.9|112
1635421800000|2021-10-28 11:50:00|26881.9|26866.9|26886.9|26871.9|26896.9|26881.9|26876.9|26861.9|34
1635422100000|2021-10-28 11:55:00|26884.4|26869.4|26896.9|26881.9|26906.9|26891.9|26884.4|26869.4|109
1635422400000|2021-10-28 12:00:00|26899.4|26884.4|26909.4|26894.4|26911.9|26896.9|26891.9|26876.9|45
1635422700000|2021-10-28 12:05:00|26911.9|26896.9|26929.4|26914.4|26931.9|26916.9|26911.9|26896.9|35
1635423000000|2021-10-28 12:10:00|26926.9|26911.9|26916.9|26901.9|26931.9|26916.9|26911.9|26896.9|44
1635423300000|2021-10-28 12:15:00|26914.4|26899.4|26939.4|26924.4|26939.4|26924.4|26914.4|26899.4|57
1635423600000|2021-10-28 12:20:00|26941.9|26926.9|26936.9|26921.9|26946.9|26931.9|26936.9|26921.9|52
1635423900000|2021-10-28 12:25:00|26931.9|26916.9|26919.4|26904.4|26934.4|26919.4|26916.9|26901.9|88
1635424200000|2021-10-28 12:30:00|26916.9|26901.9|26926.9|26911.9|26936.9|26921.9|26904.4|26889.4|59
1635424500000|2021-10-28 12:35:00|26924.4|26909.4|26931.9|26916.9|26936.9|26921.9|26924.4|26909.4|43
1635424800000|2021-10-28 12:40:00|26934.4|26919.4|26931.9|26916.9|26936.9|26921.9|26906.9|26891.9|136
1635425100000|2021-10-28 12:45:00|26926.9|26911.9|26899.4|26884.4|26946.9|26931.9|26899.4|26884.4|359
1635425400000|2021-10-28 12:50:00|26896.9|26881.9|26879.4|26864.4|26901.9|26886.9|26866.9|26851.9|372
1635425700000|2021-10-28 12:55:00|26881.9|26866.9|26921.9|26906.9|26921.9|26906.9|26876.9|26861.9|116
1635426000000|2021-10-28 13:00:00|26916.9|26901.9|26911.9|26896.9|26919.4|26904.4|26886.9|26871.9|204
1635426300000|2021-10-28 13:05:00|26914.4|26899.4|26846.9|26831.9|26914.4|26899.4|26841.9|26826.9|300
1635426600000|2021-10-28 13:10:00|26844.4|26829.4|26856.9|26841.9|26856.9|26841.9|26831.9|26816.9|197
1635426900000|2021-10-28 13:15:00|26859.4|26844.4|26841.9|26826.9|26864.4|26849.4|26836.9|26821.9|105
1635427200000|2021-10-28 13:20:00|26836.9|26821.9|26844.4|26829.4|26844.4|26829.4|26821.9|26806.9|221
1635427500000|2021-10-28 13:25:00|26846.9|26831.9|26851.9|26836.9|26866.9|26851.9|26841.9|26826.9|231
1635427800000|2021-10-28 13:30:00|26854.4|26839.4|26866.9|26851.9|26891.9|26876.9|26854.4|26839.4|367
1635428100000|2021-10-28 13:35:00|26861.9|26846.9|26874.4|26859.4|26876.9|26861.9|26846.9|26831.9|170
1635428400000|2021-10-28 13:40:00|26876.9|26861.9|26871.9|26856.9|26881.9|26866.9|26841.9|26826.9|103
1635428700000|2021-10-28 13:45:00|26876.9|26861.9|26861.9|26846.9|26881.9|26866.9|26841.9|26826.9|194
1635429000000|2021-10-28 13:50:00|26866.9|26851.9|26869.4|26854.4|26871.9|26856.9|26851.9|26836.9|109
1635429300000|2021-10-28 13:55:00|26871.9|26856.9|26864.4|26849.4|26871.9|26856.9|26851.9|26836.9|99
1635429600000|2021-10-28 14:00:00|26861.9|26846.9|26876.9|26861.9|26891.9|26876.9|26856.9|26841.9|183
1635429900000|2021-10-28 14:05:00|26871.9|26856.9|26841.9|26826.9|26871.9|26856.9|26836.9|26821.9|165
1635430200000|2021-10-28 14:10:00|26842.9|26827.9|26837.9|26822.9|26847.9|26832.9|26812.9|26797.9|193
1635430500000|2021-10-28 14:15:00|26842.9|26827.9|26847.9|26832.9|26862.9|26847.9|26835.4|26820.4|122
1635430800000|2021-10-28 14:20:00|26845.4|26830.4|26852.9|26837.9|26862.9|26847.9|26837.9|26822.9|98
1635431100000|2021-10-28 14:25:00|26850.4|26835.4|26887.9|26872.9|26892.9|26877.9|26847.9|26832.9|147
1635431400000|2021-10-28 14:30:00|26890.4|26875.4|26887.9|26872.9|26892.9|26877.9|26872.9|26857.9|75
1635431700000|2021-10-28 14:35:00|26885.4|26870.4|26897.9|26882.9|26902.9|26887.9|26877.9|26862.9|60
1635432000000|2021-10-28 14:40:00|26895.4|26880.4|26887.9|26872.9|26905.4|26890.4|26882.9|26867.9|63
1635432300000|2021-10-28 14:45:00|26882.9|26867.9|26897.9|26882.9|26902.9|26887.9|26877.9|26862.9|72
1635432600000|2021-10-28 14:50:00|26895.4|26880.4|26897.9|26882.9|26902.9|26887.9|26887.9|26872.9|76
1635432900000|2021-10-28 14:55:00|26902.9|26887.9|26892.9|26877.9|26902.9|26887.9|26887.9|26872.9|61
1635433200000|2021-10-28 15:00:00|26890.4|26875.4|26885.4|26870.4|26897.9|26882.9|26877.9|26862.9|75
1635433500000|2021-10-28 15:05:00|26887.9|26872.9|26897.9|26882.9|26907.9|26892.9|26887.9|26872.9|101
1635433800000|2021-10-28 15:10:00|26902.9|26887.9|26902.9|26887.9|26907.9|26892.9|26897.9|26882.9|93
1635434100000|2021-10-28 15:15:00|26907.9|26892.9|26897.9|26882.9|26907.9|26892.9|26897.9|26882.9|147
1635434400000|2021-10-28 15:20:00|26892.9|26877.9|26882.9|26867.9|26897.9|26882.9|26882.9|26867.9|192
1635434700000|2021-10-28 15:25:00|26885.4|26870.4|26887.9|26872.9|26892.9|26877.9|26872.9|26857.9|179
1635435000000|2021-10-28 15:30:00|26892.9|26877.9|26892.9|26877.9|26907.9|26892.9|26882.9|26867.9|353
1635435300000|2021-10-28 15:35:00|26897.9|26882.9|26912.9|26897.9|26917.9|26902.9|26897.9|26882.9|231
1635435600000|2021-10-28 15:40:00|26917.9|26902.9|26922.9|26907.9|26922.9|26907.9|26907.9|26892.9|85
1635435900000|2021-10-28 15:45:00|26917.9|26902.9|26900.4|26885.4|26922.9|26907.9|26897.9|26882.9|39
1635436200000|2021-10-28 15:50:00|26905.4|26880.4|26890.4|26870.4|26905.4|26885.4|26890.4|26870.4|51
1635436500000|2021-10-28 15:55:00|26885.4|26865.4|26880.4|26860.4|26890.4|26865.4|26880.4|26860.4|48
1635436800000|2021-10-28 16:00:00|26875.4|26855.4|26875.4|26855.4|26875.4|26865.4|26870.4|26850.4|50
1635437100000|2021-10-28 16:05:00|26880.4|26860.4|26880.4|26860.4|26880.4|26860.4|26880.4|26860.4|24
1635437400000|2021-10-28 16:10:00|26875.4|26855.4|26865.4|26845.4|26875.4|26860.4|26860.4|26840.4|61
1635437700000|2021-10-28 16:15:00|26860.4|26840.4|26860.4|26840.4|26860.4|26840.4|26850.4|26830.4|75
1635438000000|2021-10-28 16:20:00|26855.4|26835.4|26850.4|26830.4|26855.4|26835.4|26850.4|26825.4|17
1635438300000|2021-10-28 16:25:00|26845.4|26825.4|26835.4|26815.4|26845.4|26825.4|26835.4|26815.4|29
1635438600000|2021-10-28 16:30:00|26840.4|26820.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|32
1635438900000|2021-10-28 16:35:00|26835.4|26815.4|26840.4|26820.4|26840.4|26820.4|26835.4|26815.4|22
1635439200000|2021-10-28 16:40:00|26835.4|26815.4|26850.4|26830.4|26850.4|26830.4|26835.4|26815.4|20
1635439500000|2021-10-28 16:45:00|26855.4|26835.4|26850.4|26830.4|26855.4|26835.4|26850.4|26830.4|12
1635439800000|2021-10-28 16:50:00|26845.4|26825.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|32
1635440100000|2021-10-28 16:55:00|26835.4|26815.4|26835.4|26815.4|26840.4|26820.4|26825.4|26805.4|38
1635440400000|2021-10-28 17:00:00|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|26835.4|26810.4|17
1635440700000|2021-10-28 17:05:00|26845.4|26825.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|18
1635441000000|2021-10-28 17:10:00|26835.4|26815.4|26835.4|26815.4|26840.4|26820.4|26830.4|26810.4|38
1635441300000|2021-10-28 17:15:00|26840.4|26810.4|26830.4|26810.4|26840.4|26815.4|26830.4|26810.4|14
1635441600000|2021-10-28 17:20:00|26835.4|26805.4|26825.4|26805.4|26835.4|26805.4|26825.4|26805.4|16
1635441900000|2021-10-28 17:25:00|26830.4|26810.4|26835.4|26815.4|26835.4|26815.4|26830.4|26810.4|15
1635442200000|2021-10-28 17:30:00|26840.4|26820.4|26850.4|26830.4|26850.4|26830.4|26840.4|26820.4|16
1635442500000|2021-10-28 17:35:00|26855.4|26835.4|26855.4|26835.4|26855.4|26835.4|26850.4|26830.4|24
1635442800000|2021-10-28 17:40:00|26850.4|26830.4|26845.4|26825.4|26850.4|26830.4|26845.4|26825.4|32
1635443100000|2021-10-28 17:45:00|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|7
1635443400000|2021-10-28 17:50:00|26845.4|26825.4|26850.4|26830.4|26850.4|26830.4|26840.4|26820.4|30
1635443700000|2021-10-28 17:55:00|26845.4|26825.4|26850.4|26825.4|26850.4|26830.4|26845.4|26825.4|39
1635444000000|2021-10-28 18:00:00|26855.4|26830.4|26860.4|26840.4|26865.4|26845.4|26855.4|26830.4|42
1635444300000|2021-10-28 18:05:00|26865.4|26845.4|26860.4|26840.4|26865.4|26845.4|26860.4|26840.4|37
1635444600000|2021-10-28 18:10:00|26865.4|26845.4|26860.4|26835.4|26865.4|26845.4|26860.4|26835.4|17
1635444900000|2021-10-28 18:15:00|26865.4|26840.4|26870.4|26850.4|26875.4|26855.4|26865.4|26835.4|17
1635445200000|2021-10-28 18:20:00|26865.4|26845.4|26865.4|26845.4|26865.4|26850.4|26865.4|26845.4|5
1635445500000|2021-10-28 18:25:00|26870.4|26840.4|26852.9|26837.9|26870.4|26840.4|26850.4|26830.4|45
1635445800000|2021-10-28 18:30:00|26850.4|26835.4|26847.9|26832.9|26852.9|26837.9|26847.9|26832.9|6
1635446100000|2021-10-28 18:35:00|26852.9|26837.9|26850.4|26835.4|26852.9|26837.9|26850.4|26835.4|11
1635446400000|2021-10-28 18:40:00|26847.9|26832.9|26837.9|26822.9|26847.9|26832.9|26837.9|26822.9|4
1635446700000|2021-10-28 18:45:00|26832.9|26817.9|26847.9|26832.9|26847.9|26832.9|26832.9|26817.9|26
1635447000000|2021-10-28 18:50:00|26845.4|26830.4|26845.4|26830.4|26847.9|26832.9|26845.4|26830.4|10
1635447300000|2021-10-28 18:55:00|26842.9|26827.9|26840.4|26825.4|26842.9|26827.9|26835.4|26820.4|16
1635447600000|2021-10-28 19:00:00|26842.9|26827.9|26835.4|26820.4|26842.9|26827.9|26830.4|26815.4|13
1635447900000|2021-10-28 19:05:00|26837.9|26822.9|26842.9|26827.9|26842.9|26827.9|26832.9|26817.9|8
1635448200000|2021-10-28 19:10:00|26840.4|26825.4|26837.9|26822.9|26842.9|26827.9|26835.4|26820.4|5
1635448500000|2021-10-28 19:15:00|26832.9|26817.9|26847.9|26832.9|26847.9|26832.9|26832.9|26817.9|28
1635448800000|2021-10-28 19:20:00|26845.4|26830.4|26840.4|26825.4|26847.9|26832.9|26837.9|26822.9|9
1635449100000|2021-10-28 19:25:00|26842.9|26827.9|26832.9|26817.9|26842.9|26827.9|26832.9|26817.9|11
1635449400000|2021-10-28 19:30:00|26835.4|26820.4|26837.9|26822.9|26847.9|26832.9|26835.4|26820.4|21
1635449700000|2021-10-28 19:35:00|26840.4|26825.4|26847.9|26832.9|26847.9|26832.9|26840.4|26825.4|13
1635450000000|2021-10-28 19:40:00|26845.4|26830.4|26837.9|26822.9|26847.9|26832.9|26837.9|26822.9|11
1635450300000|2021-10-28 19:45:00|26835.4|26820.4|26852.9|26837.9|26855.4|26840.4|26835.4|26820.4|15
1635450600000|2021-10-28 19:50:00|26855.4|26840.4|26862.9|26847.9|26865.4|26850.4|26850.4|26835.4|11
1635450900000|2021-10-28 19:55:00|26860.4|26845.4|26877.9|26862.9|26882.9|26867.9|26860.4|26845.4|22
1635451200000|2021-10-28 20:00:00|26894.4|26854.4|26856.8|26816.8|26894.9|26854.9|26851.1|26811.1|0
1635451500000|2021-10-28 20:05:00|26856.3|26816.3|26854.2|26814.2|26865.6|26825.6|26844.1|26804.1|0
1635451800000|2021-10-28 20:10:00|26854.5|26814.5|26855.5|26815.5|26866.9|26826.9|26854.2|26814.2|0
1635452100000|2021-10-28 20:15:00|26855.8|26815.8|26864.3|26824.3|26864.3|26824.3|26855.8|26815.8|0
1635452400000|2021-10-28 20:20:00|26864.1|26824.1|26864.3|26824.3|26865.6|26825.6|26862.5|26822.5|0
1635452700000|2021-10-28 20:25:00|26864.2|26824.2|26864.3|26824.3|26866.9|26826.9|26862.5|26822.5|0
1635453000000|2021-10-28 20:30:00|26861.2|26821.2|26826.3|26786.3|26861.2|26821.2|26791.9|26751.9|0
1635453300000|2021-10-28 20:35:00|26827.3|26787.3|26817.2|26777.2|26830.4|26790.4|26809.7|26769.7|0
1635453600000|2021-10-28 20:40:00|26817.4|26777.4|26830.2|26790.2|26830.4|26790.4|26815.9|26775.9|0
1635453900000|2021-10-28 20:45:00|26828.6|26788.6|26819.8|26779.8|26833|26793|26817.2|26777.2|0
1635454200000|2021-10-28 20:50:00|26820|26780|26840.5|26800.5|26841.2|26801.2|26820|26780|0
1635454500000|2021-10-28 20:55:00|26840.3|26800.3|26830|26790|26840.5|26800.5|26822.2|26782.2|0
1635454800000|2021-10-28 21:00:00|26828.4|26788.4|26832.1|26792.1|26833.7|26793.7|26825.3|26785.3|0
1635455100000|2021-10-28 21:05:00|26831.6|26791.6|26844.7|26804.7|26844.7|26804.7|26831.6|26791.6|0
1635455400000|2021-10-28 21:10:00|26850|26810|26849|26809|26850.5|26810.5|26847.9|26807.9|0
1635455700000|2021-10-28 21:15:00|26849.5|26809.5|26849.5|26809.5|26852.1|26812.1|26849|26809|0
1635456000000|2021-10-28 21:20:00|26850.5|26810.5|26850.5|26810.5|26851.6|26811.6|26849.5|26809.5|0
1635456300000|2021-10-28 21:25:00|26849|26809|26856.3|26816.3|26858.9|26818.9|26849|26809|0
1635456600000|2021-10-28 21:30:00|26857.4|26817.4|26859.5|26819.5|26861.6|26821.6|26856.3|26816.3|0
1635456900000|2021-10-28 21:35:00|26858.9|26818.9|26859.5|26819.5|26860.5|26820.5|26856.8|26816.8|0
1635457200000|2021-10-28 21:40:00|26858.9|26818.9|26858.4|26818.4|26860.5|26820.5|26858.4|26818.4|0
1635457500000|2021-10-28 21:45:00|26855.8|26815.8|26856.3|26816.3|26860|26820|26855.8|26815.8|0
1635457800000|2021-10-28 21:50:00|26855.8|26815.8|26856.3|26816.3|26858.9|26818.9|26855.3|26815.3|0
1635458100000|2021-10-28 21:55:00|26855.8|26815.8|26853.7|26813.7|26856.3|26816.3|26851.1|26811.1|0
1635458400000|2021-10-28 22:00:00|26852.5|26812.5|26843.9|26803.9|26855.3|26815.3|26839.5|26799.5|0
1635458700000|2021-10-28 22:05:00|26844.2|26804.2|26842.6|26802.6|26848.3|26808.3|26839.5|26799.5|0
1635459000000|2021-10-28 22:10:00|26843.1|26803.1|26843.9|26803.9|26845.2|26805.2|26835.1|26795.1|0
1635459300000|2021-10-28 22:15:00|26843.7|26803.7|26842.6|26802.6|26843.7|26803.7|26836.9|26796.9|0
1635459600000|2021-10-28 22:20:00|26842.9|26802.9|26847.1|26807.1|26848.3|26808.3|26842.6|26802.6|0
1635459900000|2021-10-28 22:25:00|26847.3|26807.3|26855.3|26815.3|26856.5|26816.5|26847.1|26807.1|0
1635460200000|2021-10-28 22:30:00|26855.6|26815.6|26843.9|26803.9|26857.2|26817.2|26843.9|26803.9|0
1635460500000|2021-10-28 22:35:00|26843.7|26803.7|26835.1|26795.1|26843.9|26803.9|26833.8|26793.8|0
1635460800000|2021-10-28 22:40:00|26835|26795|26828.1|26788.1|26836.9|26796.9|26828.1|26788.1|0
1635461100000|2021-10-28 22:45:00|26828.4|26788.4|26833.8|26793.8|26835.1|26795.1|26828.4|26788.4|0
1635461400000|2021-10-28 22:50:00|26833.7|26793.7|26837.8|26797.8|26839.1|26799.1|26832.5|26792.5|0
1635461700000|2021-10-28 22:55:00|26837.5|26797.5|26839.1|26799.1|26842.2|26802.2|26834.7|26794.7|0
1635462000000|2021-10-28 23:00:00|26838.8|26798.8|26840.4|26800.4|26844.8|26804.8|26836|26796|0
1635462300000|2021-10-28 23:05:00|26840.6|26800.6|26837.8|26797.8|26842.2|26802.2|26831.6|26791.6|0
1635462600000|2021-10-28 23:10:00|26837.7|26797.7|26842.2|26802.2|26842.2|26802.2|26836|26796|0
1635462900000|2021-10-28 23:15:00|26842|26802|26825.9|26785.9|26842|26802|26824.6|26784.6|0
1635463200000|2021-10-28 23:20:00|26826.1|26786.1|26827.7|26787.7|26831.6|26791.6|26826.1|26786.1|0
1635463500000|2021-10-28 23:25:00|26827.9|26787.9|26827.7|26787.7|26831.6|26791.6|26825.9|26785.9|0
1635463800000|2021-10-28 23:30:00|26827.4|26787.4|26830.3|26790.3|26830.3|26790.3|26823.3|26783.3|0
1635464100000|2021-10-28 23:35:00|26830|26790|26827.7|26787.7|26830|26790|26825.9|26785.9|0
1635464400000|2021-10-28 23:40:00|26827.4|26787.4|26831.1|26791.1|26832.9|26792.9|26823.3|26783.3|0
1635464700000|2021-10-28 23:45:00|26830.9|26790.9|26839.9|26799.9|26839.9|26799.9|26828.5|26788.5|0
1635465000000|2021-10-28 23:50:00|26840.2|26800.2|26843|26803|26845.6|26805.6|26840.2|26800.2|0
1635465300000|2021-10-28 23:55:00|26842.8|26802.8|26839.9|26799.9|26845.6|26805.6|26839.9|26799.9|0
1635465600000|2021-10-29 00:00:00|26840.2|26800.2|26848.3|26808.3|26858.4|26818.4|26835.5|26795.5|0
1635465900000|2021-10-29 00:05:00|26848.5|26808.5|26850.9|26810.9|26852.7|26812.7|26838.8|26798.8|0
1635466200000|2021-10-29 00:10:00|26851.1|26811.1|26838.2|26798.2|26852.7|26812.7|26835.1|26795.1|0
1635466500000|2021-10-29 00:15:00|26837.9|26797.9|26820|26780|26837.9|26797.9|26817.2|26777.2|0
1635466800000|2021-10-29 00:20:00|26819.9|26779.9|26815.2|26775.2|26827.4|26787.4|26813.6|26773.6|0
1635467100000|2021-10-29 00:25:00|26815.7|26775.7|26805.5|26765.5|26819.8|26779.8|26805.5|26765.5|0
1635467400000|2021-10-29 00:30:00|26805.3|26765.3|26808.8|26768.8|26814.7|26774.7|26802.4|26762.4|0
1635467700000|2021-10-29 00:35:00|26809|26769|26823.3|26783.3|26823.5|26783.5|26808.5|26768.5|0
1635468000000|2021-10-29 00:40:00|26825.4|26785.4|26832.4|26792.4|26835.4|26795.4|26820.2|26780.2|0
1635468300000|2021-10-29 00:45:00|26832.2|26792.2|26797.2|26757.2|26832.2|26792.2|26797.2|26757.2|0
1635468600000|2021-10-29 00:50:00|26796.2|26756.2|26791.5|26751.5|26800.5|26760.5|26791.5|26751.5|0
1635468900000|2021-10-29 00:55:00|26791.6|26751.6|26785.9|26745.9|26794.4|26754.4|26782.6|26742.6|0
1635469200000|2021-10-29 01:00:00|26788.7|26748.7|26779.8|26739.8|26799|26759|26779.6|26739.6|0
1635469500000|2021-10-29 01:05:00|26779.6|26739.6|26770|26730|26782.6|26742.6|26770|26730|0
1635469800000|2021-10-29 01:10:00|26771.1|26731.1|26785.2|26745.2|26785.2|26745.2|26770|26730|0
1635470100000|2021-10-29 01:15:00|26785|26745|26776.5|26736.5|26785.5|26745.5|26774.9|26734.9|0
1635470400000|2021-10-29 01:20:00|26775.9|26735.9|26764.4|26724.4|26776.6|26736.6|26761.3|26721.3|0
1635470700000|2021-10-29 01:25:00|26764.6|26724.6|26782.4|26742.4|26785.4|26745.4|26761.6|26721.6|0
1635471000000|2021-10-29 01:30:00|26782.5|26742.5|26791.4|26751.4|26795.7|26755.7|26773.5|26733.5|0
1635471300000|2021-10-29 01:35:00|26791.3|26751.3|26780.5|26740.5|26794.3|26754.3|26776|26736|0
1635471600000|2021-10-29 01:40:00|26781|26741|26785.2|26745.2|26788.2|26748.2|26776|26736|0
1635471900000|2021-10-29 01:45:00|26785|26745|26794|26754|26796.9|26756.9|26779.1|26739.1|0
1635472200000|2021-10-29 01:50:00|26794.1|26754.1|26806|26766|26809|26769|26793.8|26753.8|0
1635472500000|2021-10-29 01:55:00|26806.2|26766.2|26790.8|26750.8|26809.1|26769.1|26788.2|26748.2|0
1635472800000|2021-10-29 02:00:00|26790.9|26750.9|26791.1|26751.1|26802.9|26762.9|26790.7|26750.7|0
1635473100000|2021-10-29 02:05:00|26792.2|26752.2|26791.3|26751.3|26797.1|26757.1|26788.2|26748.2|0
1635473400000|2021-10-29 02:10:00|26792.4|26752.4|26809.1|26769.1|26809.1|26769.1|26785.2|26745.2|0
1635473700000|2021-10-29 02:15:00|26809.2|26769.2|26806.2|26766.2|26809.3|26769.3|26803|26763|0
1635474000000|2021-10-29 02:20:00|26806.3|26766.3|26794.4|26754.4|26809.1|26769.1|26791.5|26751.5|0
1635474300000|2021-10-29 02:25:00|26794.3|26754.3|26788.8|26748.8|26794.9|26754.9|26786|26746|0
1635474600000|2021-10-29 02:30:00|26788.7|26748.7|26777.1|26737.1|26788.7|26748.7|26776.9|26736.9|0
1635474900000|2021-10-29 02:35:00|26776.9|26736.9|26782.9|26742.9|26788.8|26748.8|26776.9|26736.9|0
1635475200000|2021-10-29 02:40:00|26782.4|26742.4|26784.4|26744.4|26788.8|26748.8|26780.1|26740.1|0
1635475500000|2021-10-29 02:45:00|26785|26745|26796|26756|26796|26756|26785|26745|0
1635475800000|2021-10-29 02:50:00|26796.5|26756.5|26791.6|26751.6|26797.7|26757.7|26791.6|26751.6|0
1635476100000|2021-10-29 02:55:00|26791.8|26751.8|26794.6|26754.6|26794.8|26754.8|26791.7|26751.7|0
1635476400000|2021-10-29 03:00:00|26794.8|26754.8|26791.8|26751.8|26794.8|26754.8|26787.1|26747.1|0
1635476700000|2021-10-29 03:05:00|26791.3|26751.3|26789.1|26749.1|26793.3|26753.3|26789|26749|0
1635477000000|2021-10-29 03:10:00|26789|26749|26790.4|26750.4|26790.5|26750.5|26784.4|26744.4|0
1635477300000|2021-10-29 03:15:00|26789.8|26749.8|26789.1|26749.1|26795.1|26755.1|26789|26749|0
1635477600000|2021-10-29 03:20:00|26789.2|26749.2|26820.1|26780.1|26830.6|26790.6|26789.2|26749.2|0
1635477900000|2021-10-29 03:25:00|26820.2|26780.2|26827.8|26787.8|26833.9|26793.9|26815.7|26775.7|0
1635478200000|2021-10-29 03:30:00|26827.9|26787.9|26819.2|26779.2|26830.7|26790.7|26816.2|26776.2|0
1635478500000|2021-10-29 03:35:00|26819.3|26779.3|26816.4|26776.4|26823.5|26783.5|26816.4|26776.4|0
1635478800000|2021-10-29 03:40:00|26816.9|26776.9|26807.6|26767.6|26819.2|26779.2|26807.5|26767.5|0
1635479100000|2021-10-29 03:45:00|26808.1|26768.1|26804.5|26764.5|26810.6|26770.6|26801.5|26761.5|0
1635479400000|2021-10-29 03:50:00|26804.4|26764.4|26801.3|26761.3|26807.4|26767.4|26799.6|26759.6|0
1635479700000|2021-10-29 03:55:00|26801.1|26761.1|26801.3|26761.3|26804.4|26764.4|26798.2|26758.2|0
1635480000000|2021-10-29 04:00:00|26800.8|26760.8|26804.3|26764.3|26805.5|26765.5|26798.3|26758.3|0
1635480300000|2021-10-29 04:05:00|26804.1|26764.1|26804.4|26764.4|26807.3|26767.3|26801.1|26761.1|0
1635480600000|2021-10-29 04:10:00|26804.3|26764.3|26804.1|26764.1|26807.3|26767.3|26804|26764|0
1635480900000|2021-10-29 04:15:00|26804|26764|26811.3|26771.3|26813|26773|26804|26764|0
1635481200000|2021-10-29 04:20:00|26810.8|26770.8|26811.8|26771.8|26814.4|26774.4|26810.1|26770.1|0
1635481500000|2021-10-29 04:25:00|26811.9|26771.9|26808.6|26768.6|26811.9|26771.9|26808.5|26768.5|0
1635481800000|2021-10-29 04:30:00|26808.7|26768.7|26787.2|26747.2|26808.7|26768.7|26787.2|26747.2|0
1635482100000|2021-10-29 04:35:00|26787.4|26747.4|26783.9|26743.9|26793|26753|26782.5|26742.5|0
1635482400000|2021-10-29 04:40:00|26784.1|26744.1|26789.8|26749.8|26793|26753|26778.1|26738.1|0
1635482700000|2021-10-29 04:45:00|26790|26750|26786.4|26746.4|26792.8|26752.8|26786.4|26746.4|0
1635483000000|2021-10-29 04:50:00|26786.5|26746.5|26781.1|26741.1|26789.7|26749.7|26780.9|26740.9|0
1635483300000|2021-10-29 04:55:00|26781.6|26741.6|26777.8|26737.8|26786.7|26746.7|26777.8|26737.8|0
1635483600000|2021-10-29 05:00:00|26778.3|26738.3|26765.4|26725.4|26780.8|26740.8|26762.8|26722.8|0
1635483900000|2021-10-29 05:05:00|26764.3|26724.3|26764.7|26724.7|26769|26729|26756.7|26716.7|0
1635484200000|2021-10-29 05:10:00|26764.6|26724.6|26767.8|26727.8|26770.6|26730.6|26758.2|26718.2|0
1635484500000|2021-10-29 05:15:00|26768.3|26728.3|26777.2|26737.2|26777.3|26737.3|26767.5|26727.5|0
1635484800000|2021-10-29 05:20:00|26777.3|26737.3|26766.3|26726.3|26777.4|26737.4|26761.7|26721.7|0
1635485100000|2021-10-29 05:25:00|26766.4|26726.4|26773.4|26733.4|26776.5|26736.5|26766.4|26726.4|0
1635485400000|2021-10-29 05:30:00|26773.3|26733.3|26779.3|26739.3|26785.6|26745.6|26773.3|26733.3|0
1635485700000|2021-10-29 05:35:00|26779.4|26739.4|26779.7|26739.7|26782.6|26742.6|26776.4|26736.4|0
1635486000000|2021-10-29 05:40:00|26779.6|26739.6|26776.4|26736.4|26782.5|26742.5|26773.1|26733.1|0
1635486300000|2021-10-29 05:45:00|26776.9|26736.9|26796|26756|26796|26756|26772.9|26732.9|0
1635486600000|2021-10-29 05:50:00|26795|26755|26778.9|26738.9|26796|26756|26775.7|26735.7|0
1635486900000|2021-10-29 05:55:00|26779|26739|26787.2|26747.2|26794|26754|26778.9|26738.9|0
1635487200000|2021-10-29 06:00:00|26787.3|26747.3|26765.4|26750.4|26790.6|26755.4|26742.9|26718.7|45
1635487500000|2021-10-29 06:05:00|26770.4|26755.4|26750.4|26735.4|26770.4|26755.4|26740.4|26725.4|31
1635487800000|2021-10-29 06:10:00|26747.9|26732.9|26745.4|26730.4|26755.4|26740.4|26737.9|26722.9|23
1635488100000|2021-10-29 06:15:00|26742.9|26727.9|26762.9|26747.9|26762.9|26747.9|26742.9|26727.9|20
1635488400000|2021-10-29 06:20:00|26760.4|26745.4|26767.9|26752.9|26772.9|26757.9|26747.9|26732.9|28
1635488700000|2021-10-29 06:25:00|26765.4|26750.4|26795.4|26780.4|26795.4|26780.4|26765.4|26750.4|20
1635489000000|2021-10-29 06:30:00|26797.9|26782.9|26790.4|26775.4|26805.4|26790.4|26785.4|26770.4|16
1635489300000|2021-10-29 06:35:00|26792.9|26777.9|26795.4|26780.4|26795.4|26780.4|26777.9|26762.9|7
1635489600000|2021-10-29 06:40:00|26797.9|26782.9|26777.9|26762.9|26797.9|26782.9|26775.4|26760.4|18
1635489900000|2021-10-29 06:45:00|26780.4|26765.4|26775.4|26760.4|26782.9|26767.9|26772.9|26757.9|6
1635490200000|2021-10-29 06:50:00|26777.9|26762.9|26787.9|26772.9|26790.4|26775.4|26770.4|26755.4|8
1635490500000|2021-10-29 06:55:00|26785.4|26770.4|26795.4|26780.4|26802.9|26787.9|26777.9|26762.9|41
1635490800000|2021-10-29 07:00:00|26797.9|26782.9|26692.9|26677.9|26797.9|26782.9|26687.9|26672.9|560
1635491100000|2021-10-29 07:05:00|26697.9|26682.9|26730.4|26715.4|26732.9|26717.9|26655.4|26640.4|665
1635491400000|2021-10-29 07:10:00|26727.9|26712.9|26802.9|26787.9|26807.9|26792.9|26727.9|26712.9|344
1635491700000|2021-10-29 07:15:00|26800.4|26785.4|26787.9|26772.9|26832.9|26817.9|26787.9|26772.9|278
1635492000000|2021-10-29 07:20:00|26790.4|26775.4|26817.9|26802.9|26817.9|26802.9|26777.9|26762.9|193
1635492300000|2021-10-29 07:25:00|26812.9|26797.9|26812.9|26797.9|26832.9|26817.9|26787.9|26772.9|176
1635492600000|2021-10-29 07:30:00|26817.9|26802.9|26802.9|26787.9|26847.9|26832.9|26797.9|26782.9|188
1635492900000|2021-10-29 07:35:00|26800.4|26785.4|26807.9|26792.9|26812.9|26797.9|26777.9|26762.9|98
1635493200000|2021-10-29 07:40:00|26807.8|26792.8|26805.3|26790.3|26822.8|26807.8|26797.8|26782.8|100
1635493500000|2021-10-29 07:45:00|26807.8|26792.8|26782.8|26767.8|26807.8|26792.8|26777.8|26762.8|113
1635493800000|2021-10-29 07:50:00|26780.3|26765.3|26785.3|26770.3|26792.8|26777.8|26757.8|26742.8|86
1635494100000|2021-10-29 07:55:00|26787.8|26772.8|26787.8|26772.8|26792.8|26777.8|26767.8|26752.8|140
1635494400000|2021-10-29 08:00:00|26785.3|26770.3|26812.8|26797.8|26812.8|26797.8|26782.8|26767.8|106
1635494700000|2021-10-29 08:05:00|26817.8|26802.8|26817.8|26802.8|26837.8|26822.8|26807.8|26792.8|178
1635495000000|2021-10-29 08:10:00|26827.8|26812.8|26832.8|26817.8|26832.8|26817.8|26807.8|26792.8|137
1635495300000|2021-10-29 08:15:00|26827.8|26812.8|26837.8|26822.8|26837.8|26822.8|26822.8|26807.8|101
1635495600000|2021-10-29 08:20:00|26842.8|26827.8|26852.8|26837.8|26862.8|26847.8|26842.8|26827.8|148
1635495900000|2021-10-29 08:25:00|26855.3|26840.3|26787.8|26772.8|26862.8|26847.8|26787.8|26772.8|138
1635496200000|2021-10-29 08:30:00|26790.3|26775.3|26805.3|26790.3|26827.8|26812.8|26785.3|26770.3|156
1635496500000|2021-10-29 08:35:00|26802.8|26787.8|26792.8|26777.8|26807.8|26792.8|26772.8|26757.8|144
1635496800000|2021-10-29 08:40:00|26790.3|26775.3|26787.8|26772.8|26792.8|26777.8|26767.8|26752.8|74
1635497100000|2021-10-29 08:45:00|26790.3|26775.3|26777.8|26762.8|26795.3|26780.3|26767.8|26752.8|70
1635497400000|2021-10-29 08:50:00|26775.3|26760.3|26787.8|26772.8|26790.3|26775.3|26770.3|26755.3|62
1635497700000|2021-10-29 08:55:00|26785.3|26770.3|26800.3|26785.3|26802.8|26787.8|26782.8|26767.8|37
1635498000000|2021-10-29 09:00:00|26797.8|26782.8|26812.8|26797.8|26812.8|26797.8|26787.8|26772.8|104
1635498300000|2021-10-29 09:05:00|26810.3|26795.3|26812.8|26797.8|26827.8|26812.8|26802.8|26787.8|54
1635498600000|2021-10-29 09:10:00|26810.3|26795.3|26802.8|26787.8|26817.8|26802.8|26797.8|26782.8|78
1635498900000|2021-10-29 09:15:00|26800.3|26785.3|26770.3|26755.3|26800.3|26785.3|26762.8|26747.8|89
1635499200000|2021-10-29 09:20:00|26767.8|26752.8|26790.3|26775.3|26795.3|26780.3|26747.8|26732.8|93
1635499500000|2021-10-29 09:25:00|26787.8|26772.8|26785.3|26770.3|26792.8|26777.8|26767.8|26752.8|67
1635499800000|2021-10-29 09:30:00|26787.8|26772.8|26777.8|26762.8|26792.8|26777.8|26772.8|26757.8|49
1635500100000|2021-10-29 09:35:00|26780.3|26765.3|26780.3|26765.3|26782.8|26767.8|26767.8|26752.8|20
1635500400000|2021-10-29 09:40:00|26777.8|26762.8|26762.8|26747.8|26782.8|26767.8|26752.8|26737.8|88
1635500700000|2021-10-29 09:45:00|26760.3|26745.3|26750.3|26735.3|26767.8|26752.8|26747.8|26732.8|78
1635501000000|2021-10-29 09:50:00|26752.8|26737.8|26757.8|26742.8|26777.8|26762.8|26750.3|26735.3|107
1635501300000|2021-10-29 09:55:00|26755.3|26740.3|26765.3|26750.3|26775.3|26760.3|26755.3|26740.3|39
1635501600000|2021-10-29 10:00:00|26767.8|26752.8|26755.3|26740.3|26777.8|26762.8|26752.8|26737.8|112
1635501900000|2021-10-29 10:05:00|26757.8|26742.8|26747.8|26732.8|26757.8|26742.8|26727.8|26712.8|214
1635502200000|2021-10-29 10:10:00|26745.3|26730.3|26690.3|26675.3|26747.8|26732.8|26685.3|26670.3|312
1635502500000|2021-10-29 10:15:00|26687.8|26672.8|26675.3|26660.3|26702.8|26687.8|26667.8|26652.8|205
1635502800000|2021-10-29 10:20:00|26677.8|26662.8|26640.3|26625.3|26682.8|26667.8|26637.8|26622.8|274
1635503100000|2021-10-29 10:25:00|26637.8|26622.8|26645.3|26630.3|26652.8|26637.8|26632.8|26617.8|143
1635503400000|2021-10-29 10:30:00|26642.8|26627.8|26657.8|26642.8|26667.8|26652.8|26642.8|26627.8|114
1635503700000|2021-10-29 10:35:00|26660.3|26645.3|26692.8|26677.8|26702.8|26687.8|26647.8|26632.8|159
1635504000000|2021-10-29 10:40:00|26690.3|26675.3|26702.8|26687.8|26707.8|26692.8|26677.8|26662.8|132
1635504300000|2021-10-29 10:45:00|26707.8|26692.8|26732.8|26717.8|26740.3|26725.3|26707.8|26692.8|293
1635504600000|2021-10-29 10:50:00|26727.8|26712.8|26720.3|26705.3|26732.8|26717.8|26717.8|26702.8|110
1635504900000|2021-10-29 10:55:00|26717.8|26702.8|26775.3|26760.3|26782.8|26767.8|26717.8|26702.8|179
1635505200000|2021-10-29 11:00:00|26772.8|26757.8|26780.3|26765.3|26782.8|26767.8|26760.3|26745.3|177
1635505500000|2021-10-29 11:05:00|26777.8|26762.8|26787.8|26772.8|26797.8|26782.8|26772.8|26757.8|121
1635505800000|2021-10-29 11:10:00|26785.3|26770.3|26780.3|26765.3|26802.8|26787.8|26775.3|26760.3|36
1635506100000|2021-10-29 11:15:00|26777.8|26762.8|26775.3|26760.3|26787.8|26772.8|26757.8|26742.8|136
1635506400000|2021-10-29 11:20:00|26772.8|26757.8|26772.8|26757.8|26785.3|26770.3|26762.8|26747.8|27
1635506700000|2021-10-29 11:25:00|26770.3|26755.3|26775.3|26760.3|26780.3|26765.3|26762.8|26747.8|23
1635507000000|2021-10-29 11:30:00|26772.8|26757.8|26767.8|26752.8|26782.8|26767.8|26762.8|26747.8|34
1635507300000|2021-10-29 11:35:00|26772.8|26757.8|26797.8|26782.8|26797.8|26782.8|26767.8|26752.8|55
1635507600000|2021-10-29 11:40:00|26794.2|26779.2|26774.2|26759.2|26794.2|26779.2|26769.2|26754.2|43
1635507900000|2021-10-29 11:45:00|26769.2|26754.2|26781.7|26766.7|26784.2|26769.2|26764.2|26749.2|51
1635508200000|2021-10-29 11:50:00|26779.2|26764.2|26786.7|26771.7|26789.2|26774.2|26776.7|26761.7|51
1635508500000|2021-10-29 11:55:00|26784.2|26769.2|26779.2|26764.2|26789.2|26774.2|26774.2|26759.2|63
1635508800000|2021-10-29 12:00:00|26781.7|26766.7|26781.7|26766.7|26789.2|26774.2|26761.7|26746.7|63
1635509100000|2021-10-29 12:05:00|26779.2|26764.2|26794.2|26779.2|26799.2|26784.2|26779.2|26764.2|53
1635509400000|2021-10-29 12:10:00|26796.7|26781.7|26799.2|26784.2|26804.2|26789.2|26789.2|26774.2|63
1635509700000|2021-10-29 12:15:00|26796.7|26781.7|26781.7|26766.7|26799.2|26784.2|26779.2|26764.2|39
1635510000000|2021-10-29 12:20:00|26784.2|26769.2|26779.2|26764.2|26789.2|26774.2|26774.2|26759.2|70
1635510300000|2021-10-29 12:25:00|26776.7|26761.7|26774.2|26759.2|26779.2|26764.2|26764.2|26749.2|33
1635510600000|2021-10-29 12:30:00|26776.7|26761.7|26789.2|26774.2|26799.2|26784.2|26759.2|26744.2|92
1635510900000|2021-10-29 12:35:00|26786.7|26771.7|26806.7|26791.7|26819.2|26804.2|26784.2|26769.2|134
1635511200000|2021-10-29 12:40:00|26809.2|26794.2|26799.2|26784.2|26814.2|26799.2|26789.2|26774.2|155
1635511500000|2021-10-29 12:45:00|26794.2|26779.2|26759.2|26744.2|26794.2|26779.2|26759.2|26744.2|258
1635511800000|2021-10-29 12:50:00|26761.7|26746.7|26736.7|26721.7|26764.2|26749.2|26734.2|26719.2|151
1635512100000|2021-10-29 12:55:00|26734.2|26719.2|26746.7|26731.7|26749.2|26734.2|26724.2|26709.2|88
1635512400000|2021-10-29 13:00:00|26744.2|26729.2|26739.2|26724.2|26759.2|26744.2|26734.2|26719.2|121
1635512700000|2021-10-29 13:05:00|26741.7|26726.7|26719.2|26704.2|26741.7|26726.7|26714.2|26699.2|73
1635513000000|2021-10-29 13:10:00|26724.2|26709.2|26729.2|26714.2|26729.2|26714.2|26709.2|26694.2|133
1635513300000|2021-10-29 13:15:00|26724.2|26709.2|26739.2|26724.2|26749.2|26734.2|26724.2|26709.2|78
1635513600000|2021-10-29 13:20:00|26736.7|26721.7|26739.2|26724.2|26749.2|26734.2|26734.2|26719.2|47
1635513900000|2021-10-29 13:25:00|26734.2|26719.2|26729.2|26714.2|26744.2|26729.2|26724.2|26709.2|60
1635514200000|2021-10-29 13:30:00|26726.7|26711.7|26741.7|26726.7|26751.7|26736.7|26719.2|26704.2|133
1635514500000|2021-10-29 13:35:00|26744.2|26729.2|26766.7|26751.7|26774.2|26759.2|26741.7|26726.7|117
1635514800000|2021-10-29 13:40:00|26764.2|26749.2|26771.7|26756.7|26771.7|26756.7|26749.2|26734.2|106
1635515100000|2021-10-29 13:45:00|26774.2|26759.2|26809.2|26794.2|26809.2|26794.2|26774.2|26759.2|207
1635515400000|2021-10-29 13:50:00|26804.2|26789.2|26824.2|26809.2|26826.7|26811.7|26799.2|26784.2|202
1635515700000|2021-10-29 13:55:00|26819.2|26804.2|26806.7|26791.7|26834.2|26819.2|26806.7|26791.7|170
1635516000000|2021-10-29 14:00:00|26804.2|26789.2|26824.2|26809.2|26829.2|26814.2|26801.7|26786.7|144
1635516300000|2021-10-29 14:05:00|26826.7|26811.7|26854.2|26839.2|26854.2|26839.2|26824.2|26809.2|232
1635516600000|2021-10-29 14:10:00|26851.4|26836.4|26818.9|26803.9|26851.4|26836.4|26816.4|26801.4|116
1635516900000|2021-10-29 14:15:00|26821.4|26806.4|26826.4|26811.4|26831.4|26816.4|26806.4|26791.4|163
1635517200000|2021-10-29 14:20:00|26823.9|26808.9|26816.4|26801.4|26836.4|26821.4|26816.4|26801.4|108
1635517500000|2021-10-29 14:25:00|26813.9|26798.9|26821.4|26806.4|26821.4|26806.4|26801.4|26786.4|101
1635517800000|2021-10-29 14:30:00|26826.4|26811.4|26846.4|26831.4|26846.4|26831.4|26823.9|26808.9|131
1635518100000|2021-10-29 14:35:00|26843.9|26828.9|26836.4|26821.4|26846.4|26831.4|26831.4|26816.4|108
1635518400000|2021-10-29 14:40:00|26833.9|26818.9|26846.4|26831.4|26846.4|26831.4|26831.4|26816.4|115
1635518700000|2021-10-29 14:45:00|26848.9|26833.9|26851.4|26836.4|26866.4|26851.4|26841.4|26826.4|266
1635519000000|2021-10-29 14:50:00|26856.4|26841.4|26851.4|26836.4|26876.4|26861.4|26851.4|26836.4|280
1635519300000|2021-10-29 14:55:00|26848.9|26833.9|26856.4|26841.4|26876.4|26861.4|26846.4|26831.4|193
1635519600000|2021-10-29 15:00:00|26853.9|26838.9|26856.4|26841.4|26871.4|26856.4|26851.4|26836.4|96
1635519900000|2021-10-29 15:05:00|26858.9|26843.9|26861.4|26846.4|26866.4|26851.4|26851.4|26836.4|96
1635520200000|2021-10-29 15:10:00|26866.4|26851.4|26866.4|26851.4|26881.4|26866.4|26866.4|26851.4|279
1635520500000|2021-10-29 15:15:00|26868.9|26853.9|26871.4|26856.4|26881.4|26866.4|26861.4|26846.4|227
1635520800000|2021-10-29 15:20:00|26876.4|26861.4|26876.4|26861.4|26876.4|26861.4|26863.9|26848.9|247
1635521100000|2021-10-29 15:25:00|26873.9|26858.9|26901.4|26886.4|26906.4|26891.4|26866.4|26851.4|672
1635521400000|2021-10-29 15:30:00|26896.4|26881.4|26898.9|26883.9|26931.4|26916.4|26888.9|26873.9|508
1635521700000|2021-10-29 15:35:00|26901.4|26886.4|26881.4|26866.4|26903.9|26888.9|26871.4|26856.4|238
1635522000000|2021-10-29 15:40:00|26876.4|26861.4|26856.4|26841.4|26881.4|26866.4|26851.4|26836.4|80
1635522300000|2021-10-29 15:45:00|26858.9|26843.9|26866.4|26851.4|26876.4|26861.4|26856.4|26841.4|100
1635522600000|2021-10-29 15:50:00|26868.9|26848.9|26878.9|26858.9|26883.9|26863.9|26868.9|26848.9|25
1635522900000|2021-10-29 15:55:00|26883.9|26863.9|26888.9|26868.9|26893.9|26873.9|26878.9|26863.9|32
1635523200000|2021-10-29 16:00:00|26893.9|26863.9|26913.9|26893.9|26913.9|26893.9|26888.9|26863.9|29
1635523500000|2021-10-29 16:05:00|26918.9|26888.9|26918.9|26898.9|26918.9|26898.9|26908.9|26888.9|11
1635523800000|2021-10-29 16:10:00|26923.9|26903.9|26928.9|26908.9|26933.9|26908.9|26918.9|26898.9|21
1635524100000|2021-10-29 16:15:00|26923.9|26903.9|26933.9|26908.9|26933.9|26908.9|26923.9|26903.9|8
1635524400000|2021-10-29 16:20:00|26938.9|26913.9|26953.9|26928.9|26953.9|26933.9|26938.9|26913.9|53
1635524700000|2021-10-29 16:25:00|26948.9|26933.9|26948.9|26928.9|26953.9|26933.9|26943.9|26918.9|58
1635525000000|2021-10-29 16:30:00|26953.9|26933.9|26943.9|26923.9|26953.9|26933.9|26943.9|26923.9|26
1635525300000|2021-10-29 16:35:00|26938.9|26918.9|26953.9|26928.9|26953.9|26928.9|26938.9|26918.9|22
1635525600000|2021-10-29 16:40:00|26948.9|26933.9|26953.9|26928.9|26953.9|26933.9|26948.9|26928.9|13
1635525900000|2021-10-29 16:45:00|26948.9|26923.9|26943.9|26923.9|26953.9|26928.9|26943.9|26923.9|11
1635526200000|2021-10-29 16:50:00|26938.9|26918.9|26933.9|26913.9|26943.9|26923.9|26928.9|26908.9|13
1635526500000|2021-10-29 16:55:00|26938.9|26918.9|26933.9|26913.9|26943.9|26918.9|26928.9|26908.9|13
1635526800000|2021-10-29 17:00:00|26938.9|26908.9|26938.9|26918.9|26938.9|26918.9|26933.9|26908.9|17
1635527100000|2021-10-29 17:05:00|26933.9|26913.9|26928.9|26908.9|26933.9|26913.9|26928.9|26908.9|10
1635527400000|2021-10-29 17:10:00|26923.9|26903.9|26923.9|26903.9|26928.9|26908.9|26923.9|26903.9|16
1635527700000|2021-10-29 17:15:00|26928.9|26908.9|26928.9|26908.9|26928.9|26908.9|26928.9|26903.9|7
1635528000000|2021-10-29 17:20:00|26923.9|26903.9|26913.9|26893.9|26923.9|26903.9|26913.9|26893.9|16
1635528300000|2021-10-29 17:25:00|26918.9|26898.9|26913.9|26893.9|26918.9|26898.9|26913.9|26888.9|13
1635528600000|2021-10-29 17:30:00|26918.9|26898.9|26913.9|26893.9|26918.9|26898.9|26913.9|26893.9|11
1635528900000|2021-10-29 17:35:00|26908.9|26888.9|26913.9|26893.9|26918.9|26898.9|26903.9|26883.9|19
1635529200000|2021-10-29 17:40:00|26918.9|26888.9|26918.9|26898.9|26918.9|26898.9|26918.9|26888.9|6
1635529500000|2021-10-29 17:45:00|26913.9|26893.9|26903.9|26883.9|26913.9|26893.9|26903.9|26883.9|12
1635529800000|2021-10-29 17:50:00|26908.9|26888.9|26908.9|26888.9|26908.9|26888.9|26903.9|26883.9|7
1635530100000|2021-10-29 17:55:00|26913.9|26893.9|26918.9|26898.9|26918.9|26898.9|26913.9|26893.9|8
1635530400000|2021-10-29 18:00:00|26913.9|26893.9|26918.9|26893.9|26918.9|26898.9|26913.9|26888.9|6
1635530700000|2021-10-29 18:05:00|26913.9|26898.9|26918.9|26898.9|26918.9|26898.9|26913.9|26893.9|3
1635531000000|2021-10-29 18:10:00|26923.9|26903.9|26908.9|26883.9|26923.9|26903.9|26903.9|26883.9|12
1635531300000|2021-10-29 18:15:00|26903.9|26888.9|26898.9|26878.9|26903.9|26888.9|26898.9|26878.9|1
1635531600000|2021-10-29 18:20:00|26903.9|26883.9|26883.9|26858.9|26903.9|26883.9|26878.9|26858.9|27
1635531900000|2021-10-29 18:25:00|26878.9|26863.9|26873.9|26858.9|26888.9|26868.9|26873.9|26853.9|29
1635532200000|2021-10-29 18:30:00|26876.4|26861.4|26871.4|26856.4|26881.4|26866.4|26871.4|26856.4|8
1635532500000|2021-10-29 18:35:00|26873.9|26858.9|26883.9|26868.9|26886.4|26871.4|26873.9|26858.9|10
1635532800000|2021-10-29 18:40:00|26886.4|26871.4|26886.4|26871.4|26896.4|26881.4|26886.4|26871.4|5
1635533100000|2021-10-29 18:45:00|26891.4|26876.4|26893.9|26878.9|26896.4|26881.4|26886.4|26871.4|6
1635533400000|2021-10-29 18:50:00|26891.4|26876.4|26898.9|26883.9|26901.4|26886.4|26891.4|26876.4|7
1635533700000|2021-10-29 18:55:00|26901.4|26886.4|26893.9|26878.9|26903.9|26888.9|26891.4|26876.4|7
1635534000000|2021-10-29 19:00:00|26896.4|26881.4|26898.9|26883.9|26903.9|26888.9|26891.4|26876.4|1
1635534300000|2021-10-29 19:05:00|26901.4|26886.4|26898.9|26883.9|26903.9|26888.9|26898.9|26883.9|3
1635534600000|2021-10-29 19:10:00|26901.4|26886.4|26903.9|26888.9|26906.4|26891.4|26896.4|26881.4|4
1635534900000|2021-10-29 19:15:00|26906.4|26891.4|26898.9|26883.9|26906.4|26891.4|26886.4|26871.4|2
1635535200000|2021-10-29 19:20:00|26901.4|26886.4|26901.4|26886.4|26911.4|26896.4|26896.4|26881.4|4
1635535500000|2021-10-29 19:25:00|26906.4|26891.4|26901.4|26886.4|26908.9|26893.9|26901.4|26886.4|27
1635535800000|2021-10-29 19:30:00|26898.9|26883.9|26923.9|26908.9|26923.9|26908.9|26896.4|26881.4|56
1635536100000|2021-10-29 19:35:00|26926.4|26911.4|26938.9|26923.9|26943.9|26928.9|26926.4|26911.4|10
1635536400000|2021-10-29 19:40:00|26941.4|26926.4|26948.9|26933.9|26951.4|26936.4|26941.4|26926.4|10
1635536700000|2021-10-29 19:45:00|26951.4|26936.4|26948.9|26933.9|26961.4|26946.4|26946.4|26931.4|15
1635537000000|2021-10-29 19:50:00|26951.4|26936.4|26948.9|26933.9|26956.4|26941.4|26941.4|26926.4|20
1635537300000|2021-10-29 19:55:00|26951.4|26936.4|26963.9|26948.9|26966.4|26951.4|26948.9|26933.9|21
1635537600000|2021-10-29 20:00:00|26966.4|26951.4|26974.8|26934.8|26974.8|26951.4|26957.7|26917.7|0
1635537900000|2021-10-29 20:05:00|26974.5|26934.5|26972.6|26932.6|26974.8|26934.8|26962.9|26922.9|0
1635538200000|2021-10-29 20:10:00|26972.4|26932.4|26981.4|26941.4|26987.1|26947.1|26971.3|26931.3|0
1635538500000|2021-10-29 20:15:00|26981.7|26941.7|26985|26945|26988.1|26948.1|26980.1|26940.1|0
1635538800000|2021-10-29 20:20:00|26984.8|26944.8|26988.1|26948.1|26988.1|26948.1|26980.6|26940.6|0
1635539100000|2021-10-29 20:25:00|26987.6|26947.6|26989.4|26949.4|26989.4|26949.4|26985|26945|0
1635539400000|2021-10-29 20:30:00|26989.2|26949.2|26995.1|26955.1|26995.1|26955.1|26986.3|26946.3|0
1635539700000|2021-10-29 20:35:00|26995|26955|26982.4|26942.4|26995.1|26955.1|26982.4|26942.4|0
1635540000000|2021-10-29 20:40:00|26982.3|26942.3|26982.4|26942.4|26986.3|26946.3|26980.6|26940.6|0
1635540300000|2021-10-29 20:45:00|26982.7|26942.7|26983.7|26943.7|26988.1|26948.1|26980.6|26940.6|0
1635540600000|2021-10-29 20:50:00|26984|26944|26994.4|26954.4|26998.2|26958.2|26984|26944|0
1635540900000|2021-10-29 20:55:00|26994.3|26954.3|26993.9|26953.9|26995.7|26955.7|26983.7|26943.7|0
1635541200000|2021-10-29 21:00:00|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|0
1635717600000|2021-10-31 22:00:00|27029.4|26989.4|27029.8|26989.8|27030.4|26990.4|27019.6|26979.6|0
1635717900000|2021-10-31 22:05:00|27029.9|26989.9|27031.1|26991.1|27037.3|26997.3|27027.2|26987.2|0
1635718200000|2021-10-31 22:10:00|27030.8|26990.8|27034.2|26994.2|27037.3|26997.3|27028.5|26988.5|0
1635718500000|2021-10-31 22:15:00|27034.4|26994.4|27028.5|26988.5|27036.6|26996.6|27025.4|26985.4|0
1635718800000|2021-10-31 22:20:00|27028.7|26988.7|27032.4|26992.4|27036.7|26996.7|27028.7|26988.7|0
1635719100000|2021-10-31 22:25:00|27032.1|26992.1|27058.8|27018.8|27058.8|27018.8|27031.1|26991.1|0
1635719400000|2021-10-31 22:30:00|27058.6|27018.6|27036.9|26996.9|27058.8|27018.8|27036.9|26996.9|0
1635719700000|2021-10-31 22:35:00|27037.1|26997.1|27035.6|26995.6|27041.3|27001.3|27035.6|26995.6|0
1635720000000|2021-10-31 22:40:00|27035.7|26995.7|27028.1|26988.1|27036.2|26996.2|27025.5|26985.5|0
1635720300000|2021-10-31 22:45:00|27027.8|26987.8|27033.8|26993.8|27033.8|26993.8|27013.8|26973.8|0
1635720600000|2021-10-31 22:50:00|27033.5|26993.5|27035.6|26995.6|27035.6|26995.6|27028.7|26988.7|0
1635720900000|2021-10-31 22:55:00|27035.8|26995.8|27026|26986|27036.9|26996.9|27026|26986|0
1635721200000|2021-10-31 23:00:00|27025.6|26985.6|27016.7|26976.7|27028|26988|27016.7|26976.7|0
1635721500000|2021-10-31 23:05:00|27016.4|26976.4|27014.9|26974.9|27018|26978|27014.9|26974.9|0
1635721800000|2021-10-31 23:10:00|27013.9|26973.9|27007.9|26967.9|27013.9|26973.9|27000.4|26960.4|0
1635722100000|2021-10-31 23:15:00|27007.8|26967.8|27022.4|26982.4|27023.6|26983.6|27006.6|26966.6|0
1635722400000|2021-10-31 23:20:00|27022.1|26982.1|27021.1|26981.1|27028|26988|27018|26978|0
1635722700000|2021-10-31 23:25:00|27021.3|26981.3|27035.5|26995.5|27035.5|26995.5|27021.1|26981.1|0
1635723000000|2021-10-31 23:30:00|27035.8|26995.8|27041.2|27001.2|27042.5|27002.5|27029.9|26989.9|0
1635723300000|2021-10-31 23:35:00|27041.1|27001.1|27038.1|26998.1|27046.9|27006.9|27036.8|26996.8|0
1635723600000|2021-10-31 23:40:00|27038.4|26998.4|27048.7|27008.7|27050|27010|27036.8|26996.8|0
1635723900000|2021-10-31 23:45:00|27048.9|27008.9|27050|27010|27053.1|27013.1|27045.6|27005.6|0
1635724200000|2021-10-31 23:50:00|27050.3|27010.3|27040.9|27000.9|27051.3|27011.3|27040.9|27000.9|0
1635724500000|2021-10-31 23:55:00|27041.2|27001.2|27045.3|27005.3|27047.9|27007.9|27041.2|27001.2|0
1635724800000|2021-11-01 00:00:00|27045.6|27005.6|27041.5|27001.5|27047.6|27007.6|27038.9|26998.9|0
1635725100000|2021-11-01 00:05:00|27041.7|27001.7|27047.7|27007.7|27049|27009|27038.9|26998.9|0
1635725400000|2021-11-01 00:10:00|27047.9|27007.9|27055.9|27015.9|27057.8|27017.8|27045.9|27005.9|0
1635725700000|2021-11-01 00:15:00|27056.2|27016.2|27081|27041|27084.6|27044.6|27056.2|27016.2|0
1635726000000|2021-11-01 00:20:00|27080.9|27040.9|27054.7|27014.7|27081|27041|27051.8|27011.8|0
1635726300000|2021-11-01 00:25:00|27054.9|27014.9|27069|27029|27072|27032|27054.9|27014.9|0
1635726600000|2021-11-01 00:30:00|27070.1|27030.1|27080.2|27040.2|27083.2|27043.2|27068.9|27028.9|0
1635726900000|2021-11-01 00:35:00|27080|27040|27078.2|27038.2|27083.2|27043.2|27076.6|27036.6|0
1635727200000|2021-11-01 00:40:00|27077.6|27037.6|27079.7|27039.7|27080|27040|27073.8|27033.8|0
1635727500000|2021-11-01 00:45:00|27079.5|27039.5|27076.6|27036.6|27082.6|27042.6|27076.4|27036.4|0
1635727800000|2021-11-01 00:50:00|27076.4|27036.4|27070.5|27030.5|27077.8|27037.8|27067.5|27027.5|0
1635728100000|2021-11-01 00:55:00|27070.6|27030.6|27070.5|27030.5|27073.4|27033.4|27068.8|27028.8|0
1635728400000|2021-11-01 01:00:00|27070.3|27030.3|27046.8|27006.8|27070.3|27030.3|27046.8|27006.8|0
1635728700000|2021-11-01 01:05:00|27047|27007|27048.2|27008.2|27051.3|27011.3|27044|27004|0
1635729000000|2021-11-01 01:10:00|27048.7|27008.7|27047.3|27007.3|27053|27013|27047|27007|0
1635729300000|2021-11-01 01:15:00|27047.5|27007.5|27019.1|26979.1|27050.4|27010.4|27014.7|26974.7|0
1635729600000|2021-11-01 01:20:00|27018.6|26978.6|27014.4|26974.4|27020.7|26980.7|27011.5|26971.5|0
1635729900000|2021-11-01 01:25:00|27013.4|26973.4|27017.5|26977.5|27017.5|26977.5|27011.6|26971.6|0
1635730200000|2021-11-01 01:30:00|27017.4|26977.4|27010.8|26970.8|27017.4|26977.4|27008|26968|0
1635730500000|2021-11-01 01:35:00|27010.7|26970.7|27013.8|26973.8|27013.9|26973.9|27004.6|26964.6|0
1635730800000|2021-11-01 01:40:00|27013.3|26973.3|27016.7|26976.7|27016.9|26976.9|27001.3|26961.3|0
1635731100000|2021-11-01 01:45:00|27016.9|26976.9|27011.5|26971.5|27026.1|26986.1|27008.5|26968.5|0
1635731400000|2021-11-01 01:50:00|27011.6|26971.6|27029.1|26989.1|27029.1|26989.1|27011.6|26971.6|0
1635731700000|2021-11-01 01:55:00|27028|26988|27017.4|26977.4|27029.4|26989.4|27017.4|26977.4|0
1635732000000|2021-11-01 02:00:00|27017.9|26977.9|27014.4|26974.4|27020.3|26980.3|27011.1|26971.1|0
1635732300000|2021-11-01 02:05:00|27014.6|26974.6|27018.6|26978.6|27020.3|26980.3|27005.6|26965.6|0
1635732600000|2021-11-01 02:10:00|27019.1|26979.1|27014.6|26974.6|27026.1|26986.1|27014.4|26974.4|0
1635732900000|2021-11-01 02:15:00|27014.4|26974.4|27008.2|26968.2|27023.1|26983.1|27008.2|26968.2|0
1635733200000|2021-11-01 02:20:00|27008.1|26968.1|27016.9|26976.9|27020|26980|27008.1|26968.1|0
1635733500000|2021-11-01 02:25:00|27016.8|26976.8|27021.4|26981.4|27028.9|26988.9|27016.8|26976.8|0
1635733800000|2021-11-01 02:30:00|27020.9|26980.9|27019.9|26979.9|27028.9|26988.9|27019.7|26979.7|0
1635734100000|2021-11-01 02:35:00|27020|26980|27010.7|26970.7|27022.8|26982.8|27010.5|26970.5|0
1635734400000|2021-11-01 02:40:00|27010.5|26970.5|27007.7|26967.7|27013.8|26973.8|27004.7|26964.7|0
1635734700000|2021-11-01 02:45:00|27007.9|26967.9|27008.2|26968.2|27010.7|26970.7|27004.6|26964.6|0
1635735000000|2021-11-01 02:50:00|27008.1|26968.1|27004.4|26964.4|27010.3|26970.3|27004.4|26964.4|0
1635735300000|2021-11-01 02:55:00|27004.5|26964.5|27016.5|26976.5|27016.5|26976.5|27004.4|26964.4|0
1635735600000|2021-11-01 03:00:00|27016.4|26976.4|27022.1|26982.1|27022.3|26982.3|27016.2|26976.2|0
1635735900000|2021-11-01 03:05:00|27022.3|26982.3|27018.8|26978.8|27027.9|26987.9|27018.8|26978.8|0
1635736200000|2021-11-01 03:10:00|27019|26979|27027.7|26987.7|27030.5|26990.5|27019|26979|0
1635736500000|2021-11-01 03:15:00|27027.6|26987.6|27021.8|26981.8|27027.6|26987.6|27018.8|26978.8|0
1635736800000|2021-11-01 03:20:00|27021.6|26981.6|27027.4|26987.4|27027.6|26987.6|27018.5|26978.5|0
1635737100000|2021-11-01 03:25:00|27027.2|26987.2|27027.4|26987.4|27027.6|26987.6|27024.4|26984.4|0
1635737400000|2021-11-01 03:30:00|27027.2|26987.2|27030.3|26990.3|27030.5|26990.5|27022.7|26982.7|0
1635737700000|2021-11-01 03:35:00|27030.2|26990.2|27025.5|26985.5|27033.3|26993.3|27024.3|26984.3|0
1635738000000|2021-11-01 03:40:00|27026|26986|27024.3|26984.3|27027.4|26987.4|27024.1|26984.1|0
1635738300000|2021-11-01 03:45:00|27024.2|26984.2|27027.1|26987.1|27027.2|26987.2|27024.2|26984.2|0
1635738600000|2021-11-01 03:50:00|27026.9|26986.9|27021.1|26981.1|27027.1|26987.1|27021|26981|0
1635738900000|2021-11-01 03:55:00|27021|26981|27018|26978|27021.1|26981.1|27016.3|26976.3|0
1635739200000|2021-11-01 04:00:00|27017.9|26977.9|27020.8|26980.8|27021|26981|27016.1|26976.1|0
1635739500000|2021-11-01 04:05:00|27021|26981|27023.9|26983.9|27023.9|26983.9|27020.8|26980.8|0
1635739800000|2021-11-01 04:10:00|27024|26984|27026.7|26986.7|27026.9|26986.9|27023.9|26983.9|0
1635740100000|2021-11-01 04:15:00|27026.6|26986.6|27023.6|26983.6|27026.6|26986.6|27023.6|26983.6|0
1635740400000|2021-11-01 04:20:00|27023.5|26983.5|27023.6|26983.6|27023.6|26983.6|27023.5|26983.5|0
1635740700000|2021-11-01 04:25:00|27023.5|26983.5|27026.6|26986.6|27026.6|26986.6|27023.3|26983.3|0
1635741000000|2021-11-01 04:30:00|27026.5|26986.5|27023.8|26983.8|27026.6|26986.6|27020.7|26980.7|0
1635741300000|2021-11-01 04:35:00|27023.3|26983.3|27017.9|26977.9|27024.1|26984.1|27017.7|26977.7|0
1635741600000|2021-11-01 04:40:00|27018.4|26978.4|27017.7|26977.7|27019.1|26979.1|27017.5|26977.5|0
1635741900000|2021-11-01 04:45:00|27017.6|26977.6|27014.9|26974.9|27017.9|26977.9|27014.7|26974.7|0
1635742200000|2021-11-01 04:50:00|27013.9|26973.9|27009.2|26969.2|27013.9|26973.9|27009|26969|0
1635742500000|2021-11-01 04:55:00|27009.3|26969.3|27012.3|26972.3|27012.4|26972.4|27009.3|26969.3|0
1635742800000|2021-11-01 05:00:00|27012.1|26972.1|27027.2|26987.2|27027.4|26987.4|27012.1|26972.1|0
1635743100000|2021-11-01 05:05:00|27027.4|26987.4|27015.2|26975.2|27030.2|26990.2|27015.2|26975.2|0
1635743400000|2021-11-01 05:10:00|27015.4|26975.4|27015.6|26975.6|27021.3|26981.3|27012.4|26972.4|0
1635743700000|2021-11-01 05:15:00|27016.6|26976.6|27015.4|26975.4|27024.3|26984.3|27012.4|26972.4|0
1635744000000|2021-11-01 05:20:00|27015.5|26975.5|27027.2|26987.2|27030.3|26990.3|27015.5|26975.5|0
1635744300000|2021-11-01 05:25:00|27025.7|26985.7|27027.1|26987.1|27029.9|26989.9|27024.1|26984.1|0
1635744600000|2021-11-01 05:30:00|27027.6|26987.6|27036.1|26996.1|27038.9|26998.9|27027.1|26987.1|0
1635744900000|2021-11-01 05:35:00|27036|26996|27040|27000|27041.7|27001.7|27035.8|26995.8|0
1635745200000|2021-11-01 05:40:00|27040.5|27000.5|27035.1|26995.1|27044.5|27004.5|27032.3|26992.3|0
1635745500000|2021-11-01 05:45:00|27035|26995|27011.3|26971.3|27035|26995|27008.2|26968.2|0
1635745800000|2021-11-01 05:50:00|27010.8|26970.8|27016.9|26976.9|27017.1|26977.1|27008.2|26968.2|0
1635746100000|2021-11-01 05:55:00|27017.1|26977.1|27011.5|26971.5|27017.2|26977.2|27008.3|26968.3|0
1635746400000|2021-11-01 06:00:00|27011.3|26971.3|26990.8|26950.8|27011.5|26971.5|26984.7|26944.7|0
1635746700000|2021-11-01 06:05:00|26990.9|26950.9|26988.1|26948.1|26993.7|26953.7|26979.1|26939.1|0
1635747000000|2021-11-01 06:10:00|26988|26948|26974.7|26934.7|26991.2|26951.2|26973.5|26933.5|0
1635747300000|2021-11-01 06:15:00|26975.2|26935.2|26979.1|26939.1|26979.1|26939.1|26967.7|26927.7|0
1635747600000|2021-11-01 06:20:00|26980.1|26940.1|26990.2|26950.2|26990.3|26950.3|26980.1|26940.1|0
1635747900000|2021-11-01 06:25:00|26990.1|26950.1|26998.7|26958.7|26998.8|26958.8|26990.1|26950.1|0
1635748200000|2021-11-01 06:30:00|26998.8|26958.8|26999|26959|27001.6|26961.6|26993.1|26953.1|0
1635748500000|2021-11-01 06:35:00|27000|26960|26994|26954|27002.6|26962.6|26988.1|26948.1|0
1635748800000|2021-11-01 06:40:00|26993.9|26953.9|26994.2|26954.2|27000|26960|26988.1|26948.1|0
1635749100000|2021-11-01 06:45:00|26994|26954|26994.3|26954.3|26994.3|26954.3|26985.6|26945.6|0
1635749400000|2021-11-01 06:50:00|26994.8|26954.8|27000.4|26960.4|27000.4|26960.4|26994.8|26954.8|0
1635749700000|2021-11-01 06:55:00|27000.2|26960.2|26994.6|26954.6|27001.8|26961.8|26991.7|26951.7|0
1635750000000|2021-11-01 07:00:00|26993.6|26953.6|26988.9|26973.9|27009.4|26978.9|26981.4|26951.7|48
1635750300000|2021-11-01 07:05:00|26993.9|26978.9|26998.9|26983.9|27001.4|26986.4|26981.4|26966.4|22
1635750600000|2021-11-01 07:10:00|27001.4|26986.4|27013.9|26998.9|27021.4|27006.4|27001.4|26986.4|45
1635750900000|2021-11-01 07:15:00|27011.4|26996.4|27018.9|27003.9|27021.4|27006.4|27011.4|26996.4|8
1635751200000|2021-11-01 07:20:00|27021.4|27006.4|27011.4|26996.4|27021.4|27006.4|27011.4|26996.4|19
1635751500000|2021-11-01 07:25:00|27008.9|26993.9|27006.4|26991.4|27013.9|26998.9|26996.4|26981.4|13
1635751800000|2021-11-01 07:30:00|27003.9|26988.9|27003.9|26988.9|27006.4|26991.4|26993.9|26978.9|10
1635752100000|2021-11-01 07:35:00|27001.4|26986.4|27016.4|27001.4|27016.4|27001.4|27001.4|26986.4|14
1635752400000|2021-11-01 07:40:00|27011.4|26996.4|27001.4|26986.4|27018.9|27003.9|27001.4|26986.4|46
1635752700000|2021-11-01 07:45:00|27003.9|26988.9|27001.4|26986.4|27006.4|26991.4|26993.9|26978.9|12
1635753000000|2021-11-01 07:50:00|26998.9|26983.9|27016.4|27001.4|27018.9|27003.9|26998.9|26983.9|14
1635753300000|2021-11-01 07:55:00|27018.9|27003.9|26998.9|26983.9|27018.9|27003.9|26993.9|26978.9|55
1635753600000|2021-11-01 08:00:00|26996.4|26981.4|27028.9|27013.9|27051.4|27036.4|26981.4|26966.4|441
1635753900000|2021-11-01 08:05:00|27026.4|27011.4|27116.4|27101.4|27116.4|27101.4|27026.4|27011.4|508
1635754200000|2021-11-01 08:10:00|27111.4|27096.4|27118.9|27103.9|27126.4|27111.4|27091.4|27076.4|288
1635754500000|2021-11-01 08:15:00|27121.4|27106.4|27181.4|27166.4|27201.4|27186.4|27121.4|27106.4|669
1635754800000|2021-11-01 08:20:00|27183.9|27168.9|27181.4|27166.4|27196.4|27181.4|27176.4|27161.4|223
1635755100000|2021-11-01 08:25:00|27186.4|27171.4|27191.4|27176.4|27196.4|27181.4|27156.4|27141.4|230
1635755400000|2021-11-01 08:30:00|27193.9|27178.9|27201.4|27186.4|27208.9|27193.9|27176.4|27161.4|274
1635755700000|2021-11-01 08:35:00|27203.9|27188.9|27236.4|27221.4|27236.4|27221.4|27203.9|27188.9|259
1635756000000|2021-11-01 08:40:00|27236.3|27221.3|27256.3|27241.3|27271.3|27256.3|27231.3|27216.3|423
1635756300000|2021-11-01 08:45:00|27261.3|27246.3|27281.3|27266.3|27283.8|27268.8|27251.3|27236.3|288
1635756600000|2021-11-01 08:50:00|27283.8|27268.8|27298.8|27283.8|27311.3|27296.3|27281.3|27266.3|258
1635756900000|2021-11-01 08:55:00|27296.3|27281.3|27283.8|27268.8|27301.3|27286.3|27281.3|27266.3|216
1635757200000|2021-11-01 09:00:00|27281.3|27266.3|27276.3|27261.3|27291.3|27276.3|27261.3|27246.3|279
1635757500000|2021-11-01 09:05:00|27273.8|27258.8|27286.3|27271.3|27296.3|27281.3|27271.3|27256.3|237
1635757800000|2021-11-01 09:10:00|27288.8|27273.8|27261.3|27246.3|27301.3|27286.3|27256.3|27241.3|179
1635758100000|2021-11-01 09:15:00|27258.8|27243.8|27251.3|27236.3|27271.3|27256.3|27251.3|27236.3|130
1635758400000|2021-11-01 09:20:00|27253.8|27238.8|27261.3|27246.3|27271.3|27256.3|27246.3|27231.3|107
1635758700000|2021-11-01 09:25:00|27263.8|27248.8|27253.8|27238.8|27266.3|27251.3|27251.3|27236.3|87
1635759000000|2021-11-01 09:30:00|27256.3|27241.3|27246.3|27231.3|27261.3|27246.3|27236.3|27221.3|136
1635759300000|2021-11-01 09:35:00|27241.3|27226.3|27261.3|27246.3|27281.3|27266.3|27241.3|27226.3|151
1635759600000|2021-11-01 09:40:00|27263.8|27248.8|27271.3|27256.3|27273.8|27258.8|27256.3|27241.3|56
1635759900000|2021-11-01 09:45:00|27273.8|27258.8|27258.8|27243.8|27273.8|27258.8|27251.3|27236.3|108
1635760200000|2021-11-01 09:50:00|27256.3|27241.3|27261.3|27246.3|27276.3|27261.3|27256.3|27241.3|85
1635760500000|2021-11-01 09:55:00|27256.3|27241.3|27241.3|27226.3|27266.3|27251.3|27241.3|27226.3|83
1635760800000|2021-11-01 10:00:00|27238.8|27223.8|27226.3|27211.3|27241.3|27226.3|27226.3|27211.3|123
1635761100000|2021-11-01 10:05:00|27228.8|27213.8|27241.3|27226.3|27241.3|27226.3|27221.3|27206.3|87
1635761400000|2021-11-01 10:10:00|27238.8|27223.8|27216.3|27201.3|27241.3|27226.3|27216.3|27201.3|96
1635761700000|2021-11-01 10:15:00|27213.8|27198.8|27216.3|27201.3|27216.3|27201.3|27208.8|27193.8|135
1635762000000|2021-11-01 10:20:00|27211.3|27196.3|27211.3|27196.3|27226.3|27211.3|27211.3|27196.3|168
1635762300000|2021-11-01 10:25:00|27206.3|27191.3|27201.3|27186.3|27221.3|27206.3|27201.3|27186.3|133
1635762600000|2021-11-01 10:30:00|27206.3|27191.3|27201.3|27186.3|27211.3|27196.3|27196.3|27181.3|116
1635762900000|2021-11-01 10:35:00|27203.8|27188.8|27191.3|27176.3|27206.3|27191.3|27186.3|27171.3|88
1635763200000|2021-11-01 10:40:00|27188.8|27173.8|27181.3|27166.3|27196.3|27181.3|27178.8|27163.8|69
1635763500000|2021-11-01 10:45:00|27178.8|27163.8|27168.8|27153.8|27181.3|27166.3|27166.3|27151.3|69
1635763800000|2021-11-01 10:50:00|27166.3|27151.3|27171.3|27156.3|27176.3|27161.3|27151.3|27136.3|162
1635764100000|2021-11-01 10:55:00|27168.8|27153.8|27156.3|27141.3|27176.3|27161.3|27156.3|27141.3|67
1635764400000|2021-11-01 11:00:00|27161.3|27146.3|27186.3|27171.3|27186.3|27171.3|27161.3|27146.3|130
1635764700000|2021-11-01 11:05:00|27181.3|27166.3|27183.8|27168.8|27186.3|27171.3|27176.3|27161.3|53
1635765000000|2021-11-01 11:10:00|27181.3|27166.3|27161.3|27146.3|27188.8|27173.8|27161.3|27146.3|64
1635765300000|2021-11-01 11:15:00|27158.8|27143.8|27153.8|27138.8|27161.3|27146.3|27141.3|27126.3|94
1635765600000|2021-11-01 11:20:00|27151.3|27136.3|27148.8|27133.8|27151.3|27136.3|27136.3|27121.3|80
1635765900000|2021-11-01 11:25:00|27146.3|27131.3|27138.8|27123.8|27151.3|27136.3|27136.3|27121.3|27
1635766200000|2021-11-01 11:30:00|27141.3|27126.3|27141.3|27126.3|27146.3|27131.3|27121.3|27106.3|75
1635766500000|2021-11-01 11:35:00|27143.8|27128.8|27126.3|27111.3|27146.3|27131.3|27121.3|27106.3|61
1635766800000|2021-11-01 11:40:00|27131.3|27116.3|27121.3|27106.3|27131.3|27116.3|27106.3|27091.3|149
1635767100000|2021-11-01 11:45:00|27123.8|27108.8|27116.3|27101.3|27131.3|27116.3|27111.3|27096.3|115
1635767400000|2021-11-01 11:50:00|27113.8|27098.8|27123.8|27108.8|27126.3|27111.3|27106.3|27091.3|69
1635767700000|2021-11-01 11:55:00|27121.3|27106.3|27106.3|27091.3|27126.3|27111.3|27106.3|27091.3|47
1635768000000|2021-11-01 12:00:00|27101.3|27086.3|27111.3|27096.3|27116.3|27101.3|27098.8|27083.8|85
1635768300000|2021-11-01 12:05:00|27108.8|27093.8|27101.3|27086.3|27116.3|27101.3|27091.3|27076.3|135
1635768600000|2021-11-01 12:10:00|27103.8|27088.8|27093.8|27078.8|27111.3|27096.3|27091.3|27076.3|60
1635768900000|2021-11-01 12:15:00|27091.3|27076.3|27106.3|27091.3|27106.3|27091.3|27081.3|27066.3|62
1635769200000|2021-11-01 12:20:00|27116.3|27101.3|27086.3|27071.3|27116.3|27101.3|27078.8|27063.8|112
1635769500000|2021-11-01 12:25:00|27091.3|27076.3|27086.3|27071.3|27096.3|27081.3|27076.3|27061.3|96
1635769800000|2021-11-01 12:30:00|27088.8|27073.8|27081.3|27066.3|27088.8|27073.8|27071.3|27056.3|92
1635770100000|2021-11-01 12:35:00|27083.8|27068.8|27096.3|27081.3|27101.3|27086.3|27081.3|27066.3|34
1635770400000|2021-11-01 12:40:00|27100.3|27085.3|27110.3|27095.3|27115.3|27100.3|27095.3|27080.3|40
1635770700000|2021-11-01 12:45:00|27105.3|27090.3|27110.3|27095.3|27120.3|27105.3|27100.3|27085.3|42
1635771000000|2021-11-01 12:50:00|27107.8|27092.8|27110.3|27095.3|27110.3|27095.3|27097.8|27082.8|38
1635771300000|2021-11-01 12:55:00|27115.3|27100.3|27110.3|27095.3|27117.8|27102.8|27110.3|27095.3|36
1635771600000|2021-11-01 13:00:00|27105.3|27090.3|27110.3|27095.3|27125.3|27110.3|27105.3|27090.3|126
1635771900000|2021-11-01 13:05:00|27115.3|27100.3|27120.3|27105.3|27120.3|27105.3|27110.3|27095.3|137
1635772200000|2021-11-01 13:10:00|27115.3|27100.3|27117.8|27102.8|27120.3|27105.3|27110.3|27095.3|63
1635772500000|2021-11-01 13:15:00|27115.3|27100.3|27120.3|27105.3|27120.3|27105.3|27102.8|27087.8|45
1635772800000|2021-11-01 13:20:00|27115.3|27100.3|27115.3|27100.3|27122.8|27107.8|27110.3|27095.3|47
1635773100000|2021-11-01 13:25:00|27112.8|27097.8|27120.3|27105.3|27120.3|27105.3|27110.3|27095.3|144
1635773400000|2021-11-01 13:30:00|27122.8|27107.8|27140.3|27125.3|27140.3|27125.3|27100.3|27085.3|122
1635773700000|2021-11-01 13:35:00|27137.8|27122.8|27165.3|27150.3|27165.3|27150.3|27127.8|27112.8|123
1635774000000|2021-11-01 13:40:00|27162.8|27147.8|27165.3|27150.3|27167.8|27152.8|27150.3|27135.3|109
1635774300000|2021-11-01 13:45:00|27170.3|27155.3|27140.3|27125.3|27175.3|27160.3|27135.3|27120.3|116
1635774600000|2021-11-01 13:50:00|27135.3|27120.3|27150.3|27135.3|27160.3|27145.3|27132.8|27117.8|70
1635774900000|2021-11-01 13:55:00|27155.3|27140.3|27150.3|27135.3|27155.3|27140.3|27145.3|27130.3|53
1635775200000|2021-11-01 14:00:00|27145.3|27130.3|27115.3|27100.3|27150.3|27135.3|27110.3|27095.3|125
1635775500000|2021-11-01 14:05:00|27117.8|27102.8|27130.3|27115.3|27140.3|27125.3|27112.8|27097.8|186
1635775800000|2021-11-01 14:10:00|27132.8|27117.8|27135.3|27120.3|27140.3|27125.3|27117.8|27102.8|97
1635776100000|2021-11-01 14:15:00|27140.3|27125.3|27155.3|27140.3|27155.3|27140.3|27135.3|27120.3|143
1635776400000|2021-11-01 14:20:00|27160.3|27145.3|27150.3|27135.3|27175.3|27160.3|27147.8|27132.8|185
1635776700000|2021-11-01 14:25:00|27155.3|27140.3|27155.3|27140.3|27170.3|27155.3|27150.3|27135.3|60
1635777000000|2021-11-01 14:30:00|27150.3|27135.3|27150.3|27135.3|27160.3|27145.3|27150.3|27135.3|54
1635777300000|2021-11-01 14:35:00|27147.8|27132.8|27147.8|27132.8|27155.3|27140.3|27145.3|27130.3|88
1635777600000|2021-11-01 14:40:00|27145.3|27130.3|27150.3|27135.3|27155.3|27140.3|27145.3|27130.3|72
1635777900000|2021-11-01 14:45:00|27155.3|27140.3|27150.3|27135.3|27155.3|27140.3|27140.3|27125.3|55
1635778200000|2021-11-01 14:50:00|27145.3|27130.3|27157.8|27142.8|27165.3|27150.3|27145.3|27130.3|147
1635778500000|2021-11-01 14:55:00|27160.3|27145.3|27185.3|27170.3|27185.3|27170.3|27160.3|27145.3|113
1635778800000|2021-11-01 15:00:00|27190.3|27175.3|27215.3|27200.3|27225.3|27210.3|27190.3|27175.3|176
1635779100000|2021-11-01 15:05:00|27210.3|27195.3|27205.3|27190.3|27210.3|27195.3|27200.3|27185.3|173
1635779400000|2021-11-01 15:10:00|27202.2|27187.2|27187.2|27172.2|27202.2|27187.2|27182.2|27167.2|96
1635779700000|2021-11-01 15:15:00|27182.2|27167.2|27192.2|27177.2|27192.2|27177.2|27174.7|27159.7|63
1635780000000|2021-11-01 15:20:00|27189.7|27174.7|27182.2|27167.2|27202.2|27187.2|27182.2|27167.2|103
1635780300000|2021-11-01 15:25:00|27177.2|27162.2|27172.2|27157.2|27182.2|27167.2|27167.2|27152.2|85
1635780600000|2021-11-01 15:30:00|27174.7|27159.7|27187.2|27172.2|27192.2|27177.2|27172.2|27157.2|56
1635780900000|2021-11-01 15:35:00|27182.2|27167.2|27162.2|27147.2|27187.2|27172.2|27157.2|27142.2|118
1635781200000|2021-11-01 15:40:00|27159.7|27144.7|27167.2|27152.2|27169.7|27154.7|27157.2|27142.2|24
1635781500000|2021-11-01 15:45:00|27164.7|27149.7|27182.2|27167.2|27182.2|27167.2|27162.2|27147.2|44
1635781800000|2021-11-01 15:50:00|27177.2|27162.2|27177.2|27162.2|27182.2|27167.2|27172.2|27157.2|61
1635782100000|2021-11-01 15:55:00|27182.2|27167.2|27197.2|27182.2|27197.2|27182.2|27182.2|27167.2|57
1635782400000|2021-11-01 16:00:00|27194.7|27179.7|27202.2|27187.2|27202.2|27187.2|27189.7|27174.7|147
1635782700000|2021-11-01 16:05:00|27204.7|27189.7|27202.2|27187.2|27212.2|27197.2|27202.2|27187.2|95
1635783000000|2021-11-01 16:10:00|27207.2|27192.2|27212.2|27197.2|27217.2|27202.2|27207.2|27192.2|89
1635783300000|2021-11-01 16:15:00|27207.2|27192.2|27212.2|27197.2|27217.2|27202.2|27202.2|27187.2|159
1635783600000|2021-11-01 16:20:00|27217.2|27202.2|27222.2|27207.2|27227.2|27212.2|27212.2|27197.2|209
1635783900000|2021-11-01 16:25:00|27219.7|27204.7|27222.2|27207.2|27227.2|27212.2|27197.2|27182.2|240
1635784200000|2021-11-01 16:30:00|27219.7|27204.7|27202.2|27187.2|27227.2|27212.2|27202.2|27187.2|285
1635784500000|2021-11-01 16:35:00|27204.7|27189.7|27217.2|27202.2|27222.2|27207.2|27202.2|27187.2|149
1635784800000|2021-11-01 16:40:00|27222.2|27207.2|27217.2|27202.2|27222.2|27207.2|27217.2|27202.2|34
1635785100000|2021-11-01 16:45:00|27219.7|27204.7|27214.7|27199.7|27219.7|27204.7|27207.2|27192.2|26
1635785400000|2021-11-01 16:50:00|27219.7|27194.7|27219.7|27199.7|27219.7|27204.7|27214.7|27194.7|38
1635785700000|2021-11-01 16:55:00|27224.7|27204.7|27224.7|27204.7|27224.7|27204.7|27219.7|27199.7|11
1635786000000|2021-11-01 17:00:00|||||||||1
1635786300000|2021-11-01 17:05:00|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|14
1635786600000|2021-11-01 17:10:00|27224.7|27204.7|27234.7|27214.7|27234.7|27214.7|27224.7|27204.7|39
1635786900000|2021-11-01 17:15:00|27239.7|27219.7|27234.7|27214.7|27239.7|27219.7|27229.7|27214.7|23
1635787200000|2021-11-01 17:20:00|27229.7|27209.7|27224.7|27199.7|27234.7|27214.7|27219.7|27199.7|28
1635787500000|2021-11-01 17:25:00|27219.7|27204.7|27224.7|27204.7|27229.7|27209.7|27214.7|27194.7|49
1635787800000|2021-11-01 17:30:00|27219.7|27199.7|27224.7|27204.7|27224.7|27204.7|27214.7|27194.7|17
1635788100000|2021-11-01 17:35:00|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|27224.7|27204.7|11
1635788400000|2021-11-01 17:40:00|27224.7|27204.7|27214.7|27194.7|27229.7|27204.7|27214.7|27194.7|17
1635788700000|2021-11-01 17:45:00|27219.7|27199.7|27219.7|27199.7|27224.7|27204.7|27214.7|27194.7|15
1635789000000|2021-11-01 17:50:00|27214.7|27194.7|27214.7|27194.7|27219.7|27199.7|27214.7|27194.7|15
1635789300000|2021-11-01 17:55:00|27219.7|27199.7|27219.7|27199.7|27219.7|27199.7|27214.7|27194.7|9
1635789600000|2021-11-01 18:00:00|27214.7|27194.7|27214.7|27194.7|27219.7|27199.7|27209.7|27189.7|17
1635789900000|2021-11-01 18:05:00|27219.7|27199.7|27209.7|27189.7|27219.7|27199.7|27209.7|27184.7|60
1635790200000|2021-11-01 18:10:00|27204.7|27184.7|27194.7|27174.7|27214.7|27194.7|27194.7|27174.7|81
1635790500000|2021-11-01 18:15:00|27189.7|27169.7|27174.7|27154.7|27189.7|27169.7|27164.7|27144.7|57
1635790800000|2021-11-01 18:20:00|27179.7|27159.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|9
1635791100000|2021-11-01 18:25:00|27179.7|27159.7|27179.7|27159.7|27184.7|27164.7|27174.7|27154.7|17
1635791400000|2021-11-01 18:30:00|27184.7|27164.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|26
1635791700000|2021-11-01 18:35:00|27179.7|27159.7|27179.7|27159.7|27184.7|27164.7|27179.7|27159.7|18
1635792000000|2021-11-01 18:40:00|27184.7|27164.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|22
1635792300000|2021-11-01 18:45:00|27189.7|27169.7|27194.7|27174.7|27194.7|27174.7|27189.7|27169.7|6
1635792600000|2021-11-01 18:50:00|27189.7|27169.7|27184.7|27164.7|27194.7|27169.7|27184.7|27164.7|16
1635792900000|2021-11-01 18:55:00|27189.7|27169.7|27184.7|27164.7|27189.7|27169.7|27184.7|27164.7|19
1635793200000|2021-11-01 19:00:00|27179.7|27159.7|27189.7|27164.7|27189.7|27164.7|27179.7|27159.7|10
1635793500000|2021-11-01 19:05:00||27169.7||27169.7||27169.7||27169.7|0
1635793800000|2021-11-01 19:10:00|27194.7|27174.7|27194.7|27174.7|27194.7|27174.7|27194.7|27174.7|7
1635794100000|2021-11-01 19:15:00|||||||||9
1635794400000|2021-11-01 19:20:00|27189.7|27169.7|27199.7|27179.7|27199.7|27179.7|27184.7|27164.7|34
1635794700000|2021-11-01 19:25:00|27194.7|27174.7|27192.2|27177.2|27199.7|27177.2|27189.7|27169.7|42
1635795000000|2021-11-01 19:30:00|27197.2|27182.2|27207.2|27192.2|27207.2|27192.2|27197.2|27182.2|9
1635795300000|2021-11-01 19:35:00|27212.2|27197.2|27207.2|27192.2|27212.2|27197.2|27202.2|27187.2|29
1635795600000|2021-11-01 19:40:00|27204.7|27189.7|27207.2|27192.2|27212.2|27197.2|27202.2|27187.2|12
1635795900000|2021-11-01 19:45:00|27204.7|27189.7|27212.2|27197.2|27212.2|27197.2|27204.7|27189.7|9
1635796200000|2021-11-01 19:50:00|27214.7|27199.7|27212.2|27197.2|27222.2|27207.2|27212.2|27197.2|26
1635796500000|2021-11-01 19:55:00|27217.2|27202.2|27237.2|27222.2|27242.2|27227.2|27217.2|27202.2|28
1635796800000|2021-11-01 20:00:00|27234.7|27219.7|27229.7|27214.7|27239.7|27224.7|27229.7|27214.7|18
1635797100000|2021-11-01 20:05:00|27227.2|27212.2|27217.2|27202.2|27227.2|27212.2|27217.2|27202.2|11
1635797400000|2021-11-01 20:10:00|27219.7|27204.7|27219.7|27204.7|27219.7|27204.7|27217.2|27202.2|8
1635797700000|2021-11-01 20:15:00|27217.2|27202.2|27214.7|27199.7|27217.2|27202.2|27212.2|27197.2|7
1635798000000|2021-11-01 20:20:00|27217.2|27202.2|27222.2|27207.2|27224.7|27209.7|27214.7|27199.7|13
1635798300000|2021-11-01 20:25:00|27224.7|27209.7|27222.2|27207.2|27224.7|27209.7|27222.2|27207.2|0
1635798600000|2021-11-01 20:30:00|27224.7|27209.7|27227.2|27212.2|27237.2|27222.2|27222.2|27207.2|15
1635798900000|2021-11-01 20:35:00|27229.7|27214.7|27229.7|27214.7|27229.7|27214.7|27222.2|27207.2|6
1635799200000|2021-11-01 20:40:00|||||||||1
1635799500000|2021-11-01 20:45:00|27232.2|27217.2|27234.7|27219.7|27242.2|27227.2|27232.2|27217.2|11
1635799800000|2021-11-01 20:50:00|27232.2|27217.2|27229.7|27214.7|27232.2|27217.2|27229.7|27214.7|2
1635800100000|2021-11-01 20:55:00|27232.2|27217.2|27242.2|27227.2|27244.7|27229.7|27229.7|27214.7|17
1635800400000|2021-11-01 21:00:00|27255.4|27215.4|27255.4|27215.4|27256.5|27216.5|27254.4|27214.4|0
1635800700000|2021-11-01 21:05:00|27254.8|27214.8|27253.7|27213.7|27254.8|27214.8|27253.2|27213.2|0
1635801000000|2021-11-01 21:10:00|27253.2|27213.2|27251.6|27211.6|27253.2|27213.2|27251.1|27211.1|0
1635801300000|2021-11-01 21:15:00|27252.1|27212.1|27252.7|27212.7|27253.2|27213.2|27251.1|27211.1|0
1635801600000|2021-11-01 21:20:00|27253.2|27213.2|27253.2|27213.2|27253.7|27213.7|27253.2|27213.2|0
1635801900000|2021-11-01 21:25:00|27251.1|27211.1|27252.7|27212.7|27252.7|27212.7|27251.1|27211.1|0
1635802200000|2021-11-01 21:30:00|27252.1|27212.1|27252.1|27212.1|27252.7|27212.7|27252.1|27212.1|0
1635802500000|2021-11-01 21:35:00|27252.7|27212.7|27252.1|27212.1|27252.7|27212.7|27252.1|27212.1|0
1635802800000|2021-11-01 21:40:00|27252.7|27212.7|27252.7|27212.7|27252.7|27212.7|27252.1|27212.1|0
1635803100000|2021-11-01 21:45:00|27253.2|27213.2|27253.2|27213.2|27253.2|27213.2|27253.2|27213.2|0
1635803400000|2021-11-01 21:50:00|27252.7|27212.7|27253.7|27213.7|27253.7|27213.7|27252.7|27212.7|0
1635803700000|2021-11-01 21:55:00|27254.2|27214.2|27253.2|27213.2|27254.8|27214.8|27253.2|27213.2|0
1635804000000|2021-11-01 22:00:00|27253.4|27213.4|27248.2|27208.2|27258.9|27218.9|27246.3|27206.3|0
1635804300000|2021-11-01 22:05:00|27248|27208|27245|27205|27248.2|27208.2|27243.7|27203.7|0
1635804600000|2021-11-01 22:10:00|27245.3|27205.3|27245|27205|27248.2|27208.2|27245|27205|0
1635804900000|2021-11-01 22:15:00|27244.8|27204.8|27239.3|27199.3|27244.8|27204.8|27239.3|27199.3|0
1635805200000|2021-11-01 22:20:00|27239.5|27199.5|27248.2|27208.2|27249.4|27209.4|27239.3|27199.3|0
1635805500000|2021-11-01 22:25:00|27248.3|27208.3|27255.2|27215.2|27255.2|27215.2|27248.2|27208.2|0
1635805800000|2021-11-01 22:30:00|27255.4|27215.4|27255.2|27215.2|27261.4|27221.4|27255.2|27215.2|0
1635806100000|2021-11-01 22:35:00|27255.4|27215.4|27262.7|27222.7|27262.7|27222.7|27255.2|27215.2|0
1635806400000|2021-11-01 22:40:00|27263|27223|27270.3|27230.3|27270.3|27230.3|27263|27223|0
1635806700000|2021-11-01 22:45:00|27270|27230|27262.7|27222.7|27270.3|27230.3|27262.7|27222.7|0
1635807000000|2021-11-01 22:50:00|27262.6|27222.6|27264|27224|27264|27224|27261.4|27221.4|0
1635807300000|2021-11-01 22:55:00|27264.3|27224.3|27266.5|27226.5|27270.3|27230.3|27264|27224|0
1635807600000|2021-11-01 23:00:00|27266.4|27226.4|27257|27217|27266.5|27226.5|27253.9|27213.9|0
1635807900000|2021-11-01 23:05:00|27256.9|27216.9|27252.6|27212.6|27257|27217|27244.4|27204.4|0
1635808200000|2021-11-01 23:10:00|27252.8|27212.8|27245|27205|27255.2|27215.2|27241.9|27201.9|0
1635808500000|2021-11-01 23:15:00|27245.3|27205.3|27252.6|27212.6|27253.9|27213.9|27245|27205|0
1635808800000|2021-11-01 23:20:00|27252.8|27212.8|27252.6|27212.6|27257|27217|27252.6|27212.6|0
1635809100000|2021-11-01 23:25:00|27252.7|27212.7|27254.4|27214.4|27257.5|27217.5|27251.3|27211.3|0
1635809400000|2021-11-01 23:30:00|27254.2|27214.2|27242.4|27202.4|27254.2|27214.2|27241.1|27201.1|0
1635809700000|2021-11-01 23:35:00|27242.7|27202.7|27242.4|27202.4|27245.6|27205.6|27239.8|27199.8|0
1635810000000|2021-11-01 23:40:00|27242.2|27202.2|27244.3|27204.3|27245.6|27205.6|27239.8|27199.8|0
1635810300000|2021-11-01 23:45:00|27244.4|27204.4|27244.3|27204.3|27246.9|27206.9|27244.3|27204.3|0
1635810600000|2021-11-01 23:50:00|27244.5|27204.5|27242.4|27202.4|27245.6|27205.6|27241.1|27201.1|0
1635810900000|2021-11-01 23:55:00|27242.7|27202.7|27236.7|27196.7|27245.6|27205.6|27236.7|27196.7|0
1635811200000|2021-11-02 00:00:00|27237|27197|27238|27198|27244.3|27204.3|27231|27191|0
1635811500000|2021-11-02 00:05:00|27238.3|27198.3|27236.7|27196.7|27244.3|27204.3|27236.7|27196.7|0
1635811800000|2021-11-02 00:10:00|27236.5|27196.5|27234.1|27194.1|27236.7|27196.7|27229.7|27189.7|0
1635812100000|2021-11-02 00:15:00|27234.4|27194.4|27219.9|27179.9|27238|27198|27218.1|27178.1|0
1635812400000|2021-11-02 00:20:00|27221.5|27181.5|27228.2|27188.2|27231.6|27191.6|27221.5|27181.5|0
1635812700000|2021-11-02 00:25:00|27228.3|27188.3|27228|27188|27231.3|27191.3|27225|27185|0
1635813000000|2021-11-02 00:30:00|27228.2|27188.2|27233.6|27193.6|27234|27194|27228.2|27188.2|0
1635813300000|2021-11-02 00:35:00|27233.5|27193.5|27236.6|27196.6|27236.8|27196.8|27233.5|27193.5|0
1635813600000|2021-11-02 00:40:00|27235.6|27195.6|27233.6|27193.6|27235.6|27195.6|27233.6|27193.6|0
1635813900000|2021-11-02 00:45:00|27232.1|27192.1|27231.2|27191.2|27234.1|27194.1|27226.4|27186.4|0
1635814200000|2021-11-02 00:50:00|27231.7|27191.7|27228.3|27188.3|27240.2|27200.2|27228.2|27188.2|0
1635814500000|2021-11-02 00:55:00|27228.2|27188.2|27231.5|27191.5|27231.7|27191.7|27225.4|27185.4|0
1635814800000|2021-11-02 01:00:00|27231.6|27191.6|27245.7|27205.7|27250.6|27210.6|27231.3|27191.3|0
1635815100000|2021-11-02 01:05:00|27245.9|27205.9|27255.3|27215.3|27258.1|27218.1|27245.9|27205.9|0
1635815400000|2021-11-02 01:10:00|27255.5|27215.5|27246.4|27206.4|27261.1|27221.1|27246.2|27206.2|0
1635815700000|2021-11-02 01:15:00|27246.2|27206.2|27237.3|27197.3|27247.8|27207.8|27237.3|27197.3|0
1635816000000|2021-11-02 01:20:00|27237.4|27197.4|27231.3|27191.3|27243.2|27203.2|27231.2|27191.2|0
1635816300000|2021-11-02 01:25:00|27231.2|27191.2|27234|27194|27234.1|27194.1|27230.8|27190.8|0
1635816600000|2021-11-02 01:30:00|27234.1|27194.1|27218.8|27178.8|27239.9|27199.9|27214.8|27174.8|0
1635816900000|2021-11-02 01:35:00|27219.4|27179.4|27220.4|27180.4|27223.4|27183.4|27212.7|27172.7|0
1635817200000|2021-11-02 01:40:00|27220.5|27180.5|27226.2|27186.2|27226.5|27186.5|27214.3|27174.3|0
1635817500000|2021-11-02 01:45:00|27226.4|27186.4|27218.5|27178.5|27229.2|27189.2|27217|27177|0
1635817800000|2021-11-02 01:50:00|27219|27179|27223.2|27183.2|27226.2|27186.2|27214.2|27174.2|0
1635818100000|2021-11-02 01:55:00|27223.1|27183.1|27217.3|27177.3|27223.2|27183.2|27215.7|27175.7|0
1635818400000|2021-11-02 02:00:00|27217.5|27177.5|27224.8|27184.8|27226.5|27186.5|27217.3|27177.3|0
1635818700000|2021-11-02 02:05:00|27225.3|27185.3|27209.6|27169.6|27226.5|27186.5|27208.2|27168.2|0
1635819000000|2021-11-02 02:10:00|27209.8|27169.8|27214.3|27174.3|27214.6|27174.6|27209.6|27169.6|0
1635819300000|2021-11-02 02:15:00|27214.2|27174.2|27211|27171|27214.6|27174.6|27208.4|27168.4|0
1635819600000|2021-11-02 02:20:00|27210.9|27170.9|27208.4|27168.4|27214|27174|27205.2|27165.2|0
1635819900000|2021-11-02 02:25:00|27209.4|27169.4|27205.6|27165.6|27211.5|27171.5|27205.5|27165.5|0
1635820200000|2021-11-02 02:30:00|27205.4|27165.4|27180|27140|27205.4|27165.4|27179.8|27139.8|0
1635820500000|2021-11-02 02:35:00|27178.8|27138.8|27180.5|27140.5|27182.1|27142.1|27175.6|27135.6|0
1635820800000|2021-11-02 02:40:00|27179.3|27139.3|27173.1|27133.1|27181.9|27141.9|27172.8|27132.8|0
1635821100000|2021-11-02 02:45:00|27173|27133|27173|27133|27176.1|27136.1|27170|27130|0
1635821400000|2021-11-02 02:50:00|27173.1|27133.1|27172.8|27132.8|27178.9|27138.9|27172.8|27132.8|0
1635821700000|2021-11-02 02:55:00|27173.3|27133.3|27176|27136|27176.1|27136.1|27170|27130|0
1635822000000|2021-11-02 03:00:00|27175.9|27135.9|27182.2|27142.2|27182.2|27142.2|27174.4|27134.4|0
1635822300000|2021-11-02 03:05:00|27182.1|27142.1|27185|27145|27185.2|27145.2|27182.1|27142.1|0
1635822600000|2021-11-02 03:10:00|27184.9|27144.9|27175.6|27135.6|27184.9|27144.9|27172.2|27132.2|0
1635822900000|2021-11-02 03:15:00|27175.5|27135.5|27172.2|27132.2|27181.6|27141.6|27172.2|27132.2|0
1635823200000|2021-11-02 03:20:00|27172.3|27132.3|27194.7|27154.7|27194.7|27154.7|27172.3|27132.3|0
1635823500000|2021-11-02 03:25:00|27194.5|27154.5|27197.5|27157.5|27200.5|27160.5|27194.4|27154.4|0
1635823800000|2021-11-02 03:30:00|27197.7|27157.7|27200.5|27160.5|27206.4|27166.4|27197.4|27157.4|0
1635824100000|2021-11-02 03:35:00|27200.4|27160.4|27206.8|27166.8|27206.8|27166.8|27200.3|27160.3|0
1635824400000|2021-11-02 03:40:00|27206.9|27166.9|27207.8|27167.8|27209.7|27169.7|27206.4|27166.4|0
1635824700000|2021-11-02 03:45:00|27208.4|27168.4|27209.3|27169.3|27209.4|27169.4|27206.3|27166.3|0
1635825000000|2021-11-02 03:50:00|27209.4|27169.4|27207.7|27167.7|27209.4|27169.4|27206.4|27166.4|0
1635825300000|2021-11-02 03:55:00|27208.2|27168.2|27212.7|27172.7|27212.7|27172.7|27208.2|27168.2|0
1635825600000|2021-11-02 04:00:00|27212.6|27172.6|27211.1|27171.1|27212.9|27172.9|27209.9|27169.9|0
1635825900000|2021-11-02 04:05:00|27211.7|27171.7|27211.5|27171.5|27216|27176|27209.9|27169.9|0
1635826200000|2021-11-02 04:10:00|27212|27172|27216.2|27176.2|27216.4|27176.4|27212|27172|0
1635826500000|2021-11-02 04:15:00|27216.1|27176.1|27210.1|27170.1|27216.1|27176.1|27210.1|27170.1|0
1635826800000|2021-11-02 04:20:00|27210.2|27170.2|27204.3|27164.3|27210.2|27170.2|27204.1|27164.1|0
1635827100000|2021-11-02 04:25:00|27204.1|27164.1|27207.3|27167.3|27207.3|27167.3|27201.1|27161.1|0
1635827400000|2021-11-02 04:30:00|27207.8|27167.8|27204.6|27164.6|27210.6|27170.6|27204.6|27164.6|0
1635827700000|2021-11-02 04:35:00|27204.8|27164.8|27196|27156|27206|27166|27195.8|27155.8|0
1635828000000|2021-11-02 04:40:00|27195.8|27155.8|27201.4|27161.4|27202|27162|27195.8|27155.8|0
1635828300000|2021-11-02 04:45:00|27201.6|27161.6|27201.4|27161.4|27201.6|27161.6|27201.3|27161.3|0
1635828600000|2021-11-02 04:50:00|27201.6|27161.6|27194.1|27154.1|27201.6|27161.6|27192.7|27152.7|0
1635828900000|2021-11-02 04:55:00|27193.5|27153.5|27192.7|27152.7|27197.1|27157.1|27192.5|27152.5|0
1635829200000|2021-11-02 05:00:00|27192.5|27152.5|27192.2|27152.2|27196.9|27156.9|27186.2|27146.2|0
1635829500000|2021-11-02 05:05:00|27191.7|27151.7|27194.4|27154.4|27196|27156|27189.2|27149.2|0
1635829800000|2021-11-02 05:10:00|27194.2|27154.2|27199.1|27159.1|27199.1|27159.1|27192.8|27152.8|0
1635830100000|2021-11-02 05:15:00|27199.3|27159.3|27195.8|27155.8|27199.3|27159.3|27191.4|27151.4|0
1635830400000|2021-11-02 05:20:00|27196|27156|27198.9|27158.9|27199.1|27159.1|27195.8|27155.8|0
1635830700000|2021-11-02 05:25:00|27198.8|27158.8|27200.4|27160.4|27204.7|27164.7|27196|27156|0
1635831000000|2021-11-02 05:30:00|27199.1|27159.1|27207.9|27167.9|27211.2|27171.2|27199.1|27159.1|0
1635831300000|2021-11-02 05:35:00|27207.7|27167.7|27232.7|27192.7|27234.1|27194.1|27207.7|27167.7|0
1635831600000|2021-11-02 05:40:00|27233|27193|27227.2|27187.2|27236.3|27196.3|27224.2|27184.2|0
1635831900000|2021-11-02 05:45:00|27227.4|27187.4|27225.5|27185.5|27230.2|27190.2|27224.1|27184.1|0
1635832200000|2021-11-02 05:50:00|27226|27186|27227.2|27187.2|27233.3|27193.3|27226|27186|0
1635832500000|2021-11-02 05:55:00|27227|27187|27226.6|27186.6|27227|27187|27222|27182|0
1635832800000|2021-11-02 06:00:00|27226|27186|27215.2|27175.2|27226.6|27186.6|27214|27174|0
1635833100000|2021-11-02 06:05:00|27214.7|27174.7|27220.6|27180.6|27220.6|27180.6|27210.9|27170.9|0
1635833400000|2021-11-02 06:10:00|27220.1|27180.1|27211.7|27171.7|27220.6|27180.6|27211.7|27171.7|0
1635833700000|2021-11-02 06:15:00|27212.2|27172.2|27219.4|27179.4|27221.4|27181.4|27211.7|27171.7|0
1635834000000|2021-11-02 06:20:00|27219.5|27179.5|27218.1|27178.1|27224.2|27184.2|27217.8|27177.8|0
1635834300000|2021-11-02 06:25:00|27218|27178|27209|27169|27218|27178|27207.2|27167.2|0
1635834600000|2021-11-02 06:30:00|27209.1|27169.1|27212.7|27172.7|27212.8|27172.8|27203.1|27163.1|0
1635834900000|2021-11-02 06:35:00|27212.8|27172.8|27257|27217|27294|27254|27212.8|27172.8|0
1635835200000|2021-11-02 06:40:00|27252|27212|27230.3|27190.3|27252|27212|27224.4|27184.4|0
1635835500000|2021-11-02 06:45:00|27231.4|27191.4|27237.3|27197.3|27239.1|27199.1|27230|27190|0
1635835800000|2021-11-02 06:50:00|27237.5|27197.5|27240.4|27200.4|27240.4|27200.4|27231.7|27191.7|0
1635836100000|2021-11-02 06:55:00|27240.2|27200.2|27234.3|27194.3|27240.2|27200.2|27231.2|27191.2|0
1635836400000|2021-11-02 07:00:00|27233.7|27193.7|27212.2|27197.2|27240.1|27200.1|27194.7|27179.7|40
1635836700000|2021-11-02 07:05:00|27214.7|27199.7|27202.2|27187.2|27214.7|27199.7|27199.7|27184.7|28
1635837000000|2021-11-02 07:10:00|27204.7|27189.7|27209.7|27194.7|27214.7|27199.7|27204.7|27189.7|10
1635837300000|2021-11-02 07:15:00|27207.2|27192.2|27227.2|27212.2|27232.2|27217.2|27207.2|27192.2|11
1635837600000|2021-11-02 07:20:00|27229.7|27214.7|27209.7|27194.7|27229.7|27214.7|27207.2|27192.2|13
1635837900000|2021-11-02 07:25:00|27207.2|27192.2|27197.2|27182.2|27207.2|27192.2|27192.2|27177.2|15
1635838200000|2021-11-02 07:30:00|27202.2|27187.2|27199.7|27184.7|27202.2|27187.2|27194.7|27179.7|25
1635838500000|2021-11-02 07:35:00|27202.2|27187.2|27197.2|27182.2|27204.7|27189.7|27192.2|27177.2|8
1635838800000|2021-11-02 07:40:00|27194.7|27179.7|27187.2|27172.2|27197.2|27182.2|27187.2|27172.2|6
1635839100000|2021-11-02 07:45:00|27189.7|27174.7|27199.7|27184.7|27202.2|27187.2|27187.2|27172.2|3
1635839400000|2021-11-02 07:50:00|27202.2|27187.2|27217.2|27202.2|27217.2|27202.2|27197.2|27182.2|4
1635839700000|2021-11-02 07:55:00|27219.7|27204.7|27204.7|27189.7|27219.7|27204.7|27202.2|27187.2|23
1635840000000|2021-11-02 08:00:00|27207.2|27192.2|27192.2|27177.2|27217.2|27202.2|27157.2|27142.2|469
1635840300000|2021-11-02 08:05:00|27187.2|27172.2|27219.7|27204.7|27232.2|27217.2|27187.2|27172.2|322
1635840600000|2021-11-02 08:10:00|27217.2|27202.2|27232.2|27217.2|27237.2|27222.2|27217.2|27202.2|249
1635840900000|2021-11-02 08:15:00|27227.2|27212.2|27202.2|27187.2|27232.2|27217.2|27197.2|27182.2|204
1635841200000|2021-11-02 08:20:00|27199.7|27184.7|27169.7|27154.7|27207.2|27192.2|27167.2|27152.2|191
1635841500000|2021-11-02 08:25:00|27172.2|27157.2|27182.2|27167.2|27202.2|27187.2|27172.2|27157.2|144
1635841800000|2021-11-02 08:30:00|27177.2|27162.2|27182.2|27167.2|27192.2|27177.2|27167.2|27152.2|190
1635842100000|2021-11-02 08:35:00|27187.2|27172.2|27177.2|27162.2|27197.2|27182.2|27177.2|27162.2|229
1635842400000|2021-11-02 08:40:00|27182|27167|27197|27182|27207|27192|27182|27167|100
1635842700000|2021-11-02 08:45:00|27202|27187|27192|27177|27207|27192|27177|27162|148
1635843000000|2021-11-02 08:50:00|27194.5|27179.5|27172|27157|27197|27182|27167|27152|135
1635843300000|2021-11-02 08:55:00|27177|27162|27137|27122|27182|27167|27137|27122|121
1635843600000|2021-11-02 09:00:00|27139.5|27124.5|27142|27127|27152|27137|27127|27112|129
1635843900000|2021-11-02 09:05:00|27144.5|27129.5|27167|27152|27177|27162|27132|27117|110
1635844200000|2021-11-02 09:10:00|27169.5|27154.5|27162|27147|27169.5|27154.5|27152|27137|74
1635844500000|2021-11-02 09:15:00|27164.5|27149.5|27129.5|27114.5|27164.5|27149.5|27129.5|27114.5|97
1635844800000|2021-11-02 09:20:00|27132|27117|27147|27132|27149.5|27134.5|27127|27112|102
1635845100000|2021-11-02 09:25:00|27144.5|27129.5|27132|27117|27147|27132|27129.5|27114.5|57
1635845400000|2021-11-02 09:30:00|27137|27122|27139.5|27124.5|27152|27137|27129.5|27114.5|64
1635845700000|2021-11-02 09:35:00|27137|27122|27117|27102|27137|27122|27117|27102|61
1635846000000|2021-11-02 09:40:00|27112|27097|27137|27122|27139.5|27124.5|27107|27092|226
1635846300000|2021-11-02 09:45:00|27139.5|27124.5|27122|27107|27142|27127|27122|27107|64
1635846600000|2021-11-02 09:50:00|27119.5|27104.5|27127|27112|27127|27112|27117|27102|45
1635846900000|2021-11-02 09:55:00|27129.5|27114.5|27152|27137|27152|27137|27124.5|27109.5|45
1635847200000|2021-11-02 10:00:00|27147|27132|27149.5|27134.5|27157|27142|27142|27127|91
1635847500000|2021-11-02 10:05:00|27147|27132|27132|27117|27147|27132|27132|27117|65
1635847800000|2021-11-02 10:10:00|27137|27122|27162|27147|27162|27147|27132|27117|72
1635848100000|2021-11-02 10:15:00|27159.5|27144.5|27177|27162|27177|27162|27159.5|27144.5|47
1635848400000|2021-11-02 10:20:00|27179.5|27164.5|27187|27172|27187|27172|27172|27157|139
1635848700000|2021-11-02 10:25:00|27192|27177|27187|27172|27202|27187|27182|27167|96
1635849000000|2021-11-02 10:30:00|27189.5|27174.5|27199.5|27184.5|27207|27192|27187|27172|77
1635849300000|2021-11-02 10:35:00|27197|27182|27199.5|27184.5|27204.5|27189.5|27187|27172|95
1635849600000|2021-11-02 10:40:00|27202|27187|27209.5|27194.5|27212|27197|27192|27177|57
1635849900000|2021-11-02 10:45:00|27207|27192|27207|27192|27212|27197|27192|27177|52
1635850200000|2021-11-02 10:50:00|27204.5|27189.5|27222|27207|27224.5|27209.5|27202|27187|56
1635850500000|2021-11-02 10:55:00|27224.5|27209.5|27227|27212|27227|27212|27217|27202|102
1635850800000|2021-11-02 11:00:00|27224.5|27209.5|27202|27187|27227|27212|27202|27187|68
1635851100000|2021-11-02 11:05:00|27199.5|27184.5|27179.5|27164.5|27199.5|27184.5|27177|27162|61
1635851400000|2021-11-02 11:10:00|27182|27167|27187|27172|27197|27182|27182|27167|39
1635851700000|2021-11-02 11:15:00|27184.5|27169.5|27187|27172|27192|27177|27177|27162|22
1635852000000|2021-11-02 11:20:00|27189.5|27174.5|27167|27152|27192|27177|27167|27152|37
1635852300000|2021-11-02 11:25:00|27169.5|27154.5|27162|27147|27172|27157|27162|27147|67
1635852600000|2021-11-02 11:30:00|27157|27142|27179.5|27164.5|27182|27167|27157|27142|50
1635852900000|2021-11-02 11:35:00|27182|27167|27157|27142|27187|27172|27152|27137|102
1635853200000|2021-11-02 11:40:00|27162|27147|27137|27122|27167|27152|27137|27122|104
1635853500000|2021-11-02 11:45:00|27134.5|27119.5|27132|27117|27142|27127|27129.5|27114.5|40
1635853800000|2021-11-02 11:50:00|27137|27122|27147|27132|27147|27132|27127|27112|47
1635854100000|2021-11-02 11:55:00|27149.5|27134.5|27149.5|27134.5|27152|27137|27137|27122|55
1635854400000|2021-11-02 12:00:00|27147|27132|27167|27152|27174.5|27159.5|27147|27132|64
1635854700000|2021-11-02 12:05:00|27164.5|27149.5|27164.5|27149.5|27167|27152|27162|27147|31
1635855000000|2021-11-02 12:10:00|27167|27152|27172|27157|27177|27162|27162|27147|43
1635855300000|2021-11-02 12:15:00|27174.5|27159.5|27162|27147|27177|27162|27159.5|27144.5|60
1635855600000|2021-11-02 12:20:00|27159.5|27144.5|27152|27137|27167|27152|27147|27132|33
1635855900000|2021-11-02 12:25:00|27149.5|27134.5|27157|27142|27162|27147|27149.5|27134.5|56
1635856200000|2021-11-02 12:30:00|27154.5|27139.5|27174.5|27159.5|27177|27162|27152|27137|23
1635856500000|2021-11-02 12:35:00|27177|27162|27172|27157|27192|27177|27169.5|27154.5|77
1635856800000|2021-11-02 12:40:00|27167.3|27152.3|27169.8|27154.8|27172.3|27157.3|27167.3|27152.3|25
1635857100000|2021-11-02 12:45:00|27167.3|27152.3|27159.8|27144.8|27172.3|27157.3|27149.8|27134.8|34
1635857400000|2021-11-02 12:50:00|27162.3|27147.3|27154.8|27139.8|27167.3|27152.3|27147.3|27132.3|39
1635857700000|2021-11-02 12:55:00|27157.3|27142.3|27157.3|27142.3|27162.3|27147.3|27152.3|27137.3|39
1635858000000|2021-11-02 13:00:00|27162.3|27147.3|27157.3|27142.3|27172.3|27157.3|27157.3|27142.3|73
1635858300000|2021-11-02 13:05:00|27162.3|27147.3|27162.3|27147.3|27167.3|27152.3|27157.3|27142.3|57
1635858600000|2021-11-02 13:10:00|27167.3|27152.3|27187.3|27172.3|27187.3|27172.3|27167.3|27152.3|145
1635858900000|2021-11-02 13:15:00|27184.8|27169.8|27157.3|27142.3|27187.3|27172.3|27157.3|27142.3|61
1635859200000|2021-11-02 13:20:00|27154.8|27139.8|27147.3|27132.3|27162.3|27147.3|27147.3|27132.3|54
1635859500000|2021-11-02 13:25:00|27142.3|27127.3|27162.3|27147.3|27162.3|27147.3|27137.3|27122.3|39
1635859800000|2021-11-02 13:30:00|27164.8|27149.8|27142.3|27127.3|27164.8|27149.8|27127.3|27112.3|129
1635860100000|2021-11-02 13:35:00|27139.8|27124.8|27159.8|27144.8|27164.8|27149.8|27139.8|27124.8|73
1635860400000|2021-11-02 13:40:00|27157.3|27142.3|27167.3|27152.3|27167.3|27152.3|27142.3|27127.3|70
1635860700000|2021-11-02 13:45:00|27162.3|27147.3|27182.3|27167.3|27192.3|27177.3|27162.3|27147.3|164
1635861000000|2021-11-02 13:50:00|27179.8|27164.8|27212.3|27197.3|27217.3|27202.3|27177.3|27162.3|126
1635861300000|2021-11-02 13:55:00|27207.3|27192.3|27207.3|27192.3|27212.3|27197.3|27202.3|27187.3|117
1635861600000|2021-11-02 14:00:00|27204.8|27189.8|27187.3|27172.3|27207.3|27192.3|27177.3|27162.3|174
1635861900000|2021-11-02 14:05:00|27182.3|27167.3|27167.3|27152.3|27187.3|27172.3|27167.3|27152.3|160
1635862200000|2021-11-02 14:10:00|27169.8|27154.8|27147.3|27132.3|27169.8|27154.8|27142.3|27127.3|171
1635862500000|2021-11-02 14:15:00|27149.8|27134.8|27162.3|27147.3|27172.3|27157.3|27147.3|27132.3|120
1635862800000|2021-11-02 14:20:00|27157.3|27142.3|27152.3|27137.3|27162.3|27147.3|27152.3|27137.3|117
1635863100000|2021-11-02 14:25:00|27147.3|27132.3|27152.3|27137.3|27157.3|27142.3|27147.3|27132.3|118
1635863400000|2021-11-02 14:30:00|27149.8|27134.8|27152.3|27137.3|27162.3|27147.3|27147.3|27132.3|597
1635863700000|2021-11-02 14:35:00|27154.8|27139.8|27187.3|27172.3|27187.3|27172.3|27152.3|27137.3|111
1635864000000|2021-11-02 14:40:00|27184.8|27169.8|27167.3|27152.3|27187.3|27172.3|27167.3|27152.3|255
1635864300000|2021-11-02 14:45:00|27162.3|27147.3|27177.3|27162.3|27177.3|27162.3|27157.3|27142.3|104
1635864600000|2021-11-02 14:50:00|27172.3|27157.3|27167.3|27152.3|27177.3|27162.3|27164.8|27149.8|47
1635864900000|2021-11-02 14:55:00|27172.3|27157.3|27187.3|27172.3|27187.3|27172.3|27172.3|27157.3|170
1635865200000|2021-11-02 15:00:00|27189.8|27174.8|27182.3|27167.3|27192.3|27177.3|27182.3|27167.3|130
1635865500000|2021-11-02 15:05:00|27184.8|27169.8|27187.3|27172.3|27202.3|27187.3|27182.3|27167.3|121
1635865800000|2021-11-02 15:10:00|27191|27176|27198.5|27183.5|27198.5|27183.5|27181|27166|114
1635866100000|2021-11-02 15:15:00|27201|27186|27191|27176|27201|27186|27188.5|27173.5|62
1635866400000|2021-11-02 15:20:00|27186|27171|27201|27186|27206|27191|27178.5|27163.5|135
1635866700000|2021-11-02 15:25:00|27198.5|27183.5|27211|27196|27211|27196|27196|27181|136
1635867000000|2021-11-02 15:30:00|27206|27191|27218.5|27203.5|27221|27206|27203.5|27188.5|136
1635867300000|2021-11-02 15:35:00|27216|27201|27226|27211|27231|27216|27216|27201|152
1635867600000|2021-11-02 15:40:00|27221|27206|27221|27206|27226|27211|27216|27201|103
1635867900000|2021-11-02 15:45:00|27216|27201|27216|27201|27221|27206|27213.5|27198.5|83
1635868200000|2021-11-02 15:50:00|27213.5|27198.5|27201|27186|27213.5|27198.5|27201|27186|107
1635868500000|2021-11-02 15:55:00|27196|27181|27201|27186|27206|27191|27196|27181|137
1635868800000|2021-11-02 16:00:00|27203.5|27188.5|27216|27201|27216|27201|27201|27186|112
1635869100000|2021-11-02 16:05:00|27213.5|27198.5|27201|27186|27216|27201|27201|27186|85
1635869400000|2021-11-02 16:10:00|27206|27191|27206|27191|27206|27191|27196|27181|608
1635869700000|2021-11-02 16:15:00|27201|27186|27216|27201|27216|27201|27201|27186|110
1635870000000|2021-11-02 16:20:00|27211|27196|27206|27191|27216|27201|27206|27191|165
1635870300000|2021-11-02 16:25:00|27201|27186|27216|27201|27221|27206|27201|27186|216
1635870600000|2021-11-02 16:30:00|27221|27206|27196|27181|27221|27206|27196|27181|303
1635870900000|2021-11-02 16:35:00|27198.5|27183.5|27211|27196|27211|27196|27191|27176|205
1635871200000|2021-11-02 16:40:00|27213.5|27198.5|27206|27191|27216|27201|27203.5|27188.5|524
1635871500000|2021-11-02 16:45:00|27211|27196|27211|27196|27211|27196|27211|27196|5
1635871800000|2021-11-02 16:50:00|27213.5|27193.5|27213.5|27193.5|27218.5|27198.5|27213.5|27193.5|16
1635872100000|2021-11-02 16:55:00|27218.5|27188.5|27213.5|27193.5|27218.5|27198.5|27213.5|27188.5|20
1635872400000|2021-11-02 17:00:00|27208.5|27188.5|27208.5|27188.5|27213.5|27193.5|27208.5|27188.5|10
1635872700000|2021-11-02 17:05:00|27213.5|27183.5|27208.5|27188.5|27213.5|27188.5|27208.5|27183.5|7
1635873000000|2021-11-02 17:10:00|27213.5||27208.5||27213.5||27208.5||1
1635873300000|2021-11-02 17:15:00|27213.5|27193.5|27208.5|27188.5|27213.5|27193.5|27208.5|27188.5|4
1635873600000|2021-11-02 17:20:00|27213.5|27193.5|27213.5|27193.5|27213.5|27193.5|27208.5|27193.5|4
1635873900000|2021-11-02 17:25:00|27208.5|27188.5|27203.5|27183.5|27213.5|27188.5|27198.5|27178.5|12
1635874200000|2021-11-02 17:30:00|27198.5|27178.5|27198.5|27178.5|27198.5|27178.5|27198.5|27178.5|4
1635874500000|2021-11-02 17:35:00|27203.5|27173.5|27208.5|27188.5|27208.5|27188.5|27198.5|27173.5|4
1635874800000|2021-11-02 17:40:00|27213.5|27183.5|27213.5|27188.5|27213.5|27188.5|27213.5|27183.5|4
1635875100000|2021-11-02 17:45:00|27208.5||27208.5||27208.5||27208.5||0
1635875400000|2021-11-02 17:50:00|27203.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|31
1635875700000|2021-11-02 17:55:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|10
1635876000000|2021-11-02 18:00:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|1
1635876300000|2021-11-02 18:05:00|27198.5|27178.5|27193.5|27173.5|27198.5|27178.5|27193.5|27173.5|1
1635876600000|2021-11-02 18:10:00|27188.5|27168.5|27193.5|27173.5|27193.5|27173.5|27188.5|27168.5|5
1635876900000|2021-11-02 18:15:00|27188.5|27168.5|27198.5|27178.5|27198.5|27178.5|27188.5|27168.5|5
1635877200000|2021-11-02 18:20:00|27203.5|27173.5|27198.5|27178.5|27203.5|27183.5|27193.5|27173.5|4
1635877500000|2021-11-02 18:25:00|27203.5|27173.5|27198.5|27178.5|27203.5|27178.5|27198.5|27173.5|3
1635877800000|2021-11-02 18:30:00|27193.5|27173.5|27198.5|27173.5|27203.5|27183.5|27193.5|27173.5|4
1635878100000|2021-11-02 18:35:00|27203.5|27178.5|27203.5|27178.5|27203.5|27178.5|27198.5|27173.5|2
1635878400000|2021-11-02 18:40:00|27198.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|6
1635878700000|2021-11-02 18:45:00|27208.5|27178.5|27203.5|27178.5|27208.5|27178.5|27203.5|27178.5|3
1635879000000|2021-11-02 18:50:00|27198.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27183.5|2
1635879300000|2021-11-02 18:55:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|6
1635879600000|2021-11-02 19:00:00|27208.5|27188.5|27203.5|27183.5|27208.5|27188.5|27203.5|27183.5|5
1635879900000|2021-11-02 19:05:00||27178.5||27183.5||27183.5||27178.5|1
1635880500000|2021-11-02 19:15:00|27208.5|27188.5|27203.5|27183.5|27208.5|27188.5|27203.5|27183.5|8
1635880800000|2021-11-02 19:20:00|||||||||1
1635881100000|2021-11-02 19:25:00|27198.5|27178.5|27211|27196|27213.5|27196|27198.5|27178.5|15
1635881400000|2021-11-02 19:30:00|27206|27191|27206|27191|27211|27196|27206|27191|20
1635881700000|2021-11-02 19:35:00|27208.5|27193.5|27206|27191|27211|27196|27206|27191|7
1635882000000|2021-11-02 19:40:00|27208.5|27193.5|27213.5|27198.5|27216|27201|27206|27191|28
1635882300000|2021-11-02 19:45:00|27216|27201|27216|27201|27221|27206|27213.5|27198.5|16
1635882600000|2021-11-02 19:50:00|27213.5|27198.5|27208.5|27193.5|27216|27201|27206|27191|15
1635882900000|2021-11-02 19:55:00|27211|27196|27221|27206|27221|27206|27206|27191|17
1635883200000|2021-11-02 20:00:00|27218.5|27203.5|27221|27206|27221|27206|27216|27201|3
1635883500000|2021-11-02 20:05:00|27218.5|27203.5|27216|27201|27218.5|27203.5|27211|27196|2
1635883800000|2021-11-02 20:10:00|27213.5|27198.5|27218.5|27203.5|27221|27206|27213.5|27198.5|2
1635884400000|2021-11-02 20:20:00|27221|27206|27221|27206|27221|27206|27221|27206|2
1635884700000|2021-11-02 20:25:00|||||||||3
1635885000000|2021-11-02 20:30:00|27218.5|27203.5|27223.5|27208.5|27223.5|27208.5|27216|27201|15
1635885300000|2021-11-02 20:35:00|27226|27211|27223.5|27208.5|27226|27211|27223.5|27208.5|6
1635885600000|2021-11-02 20:40:00|27226|27211|27226|27211|27226|27211|27223.5|27208.5|2
1635885900000|2021-11-02 20:45:00|27223.5|27208.5|27221|27206|27226|27211|27218.5|27203.5|17
1635886200000|2021-11-02 20:50:00|27218.5|27203.5|27211|27196|27218.5|27203.5|27211|27196|1
1635886500000|2021-11-02 20:55:00|27213.5|27198.5|27221|27206|27221|27206|27213.5|27198.5|9
1635886800000|2021-11-02 21:00:00|27228.1|27188.1|27228.7|27188.7|27228.7|27188.7|27228.1|27188.1|0
1635887100000|2021-11-02 21:05:00|27229.7|27189.7|27228.1|27188.1|27229.7|27189.7|27228.1|27188.1|0
1635887400000|2021-11-02 21:10:00|27228.7|27188.7|27228.1|27188.1|27228.7|27188.7|27228.1|27188.1|0
1635887700000|2021-11-02 21:15:00|27228.7|27188.7|27228.7|27188.7|27228.7|27188.7|27228.7|27188.7|0
1635888000000|2021-11-02 21:20:00|27229.2|27189.2|27228.7|27188.7|27229.2|27189.2|27228.7|27188.7|0
1635888300000|2021-11-02 21:25:00|27228.1|27188.1|27228.1|27188.1|27229.2|27189.2|27228.1|27188.1|0
1635888600000|2021-11-02 21:30:00|27228.7|27188.7|27229.2|27189.2|27230.8|27190.8|27228.7|27188.7|0
1635888900000|2021-11-02 21:35:00|27228.7|27188.7|27228.1|27188.1|27229.2|27189.2|27228.1|27188.1|0
1635889200000|2021-11-02 21:40:00|27227.6|27187.6|27227.1|27187.1|27227.6|27187.6|27227.1|27187.1|0
1635889500000|2021-11-02 21:45:00|27226.6|27186.6|27226.6|27186.6|27226.6|27186.6|27226|27186|0
1635889800000|2021-11-02 21:50:00|27226|27186|27227.6|27187.6|27228.1|27188.1|27226|27186|0
1635890100000|2021-11-02 21:55:00|27227.1|27187.1|27226.6|27186.6|27227.1|27187.1|27225.5|27185.5|0
1635890400000|2021-11-02 22:00:00|27226.8|27186.8|27221.5|27181.5|27229.7|27189.7|27220.2|27180.2|0
1635890700000|2021-11-02 22:05:00|27221.8|27181.8|27217.1|27177.1|27222.8|27182.8|27215.8|27175.8|0
1635891000000|2021-11-02 22:10:00|27217.2|27177.2|27220|27180|27222.6|27182.6|27217.1|27177.1|0
1635891300000|2021-11-02 22:15:00|27219.8|27179.8|27218.2|27178.2|27220|27180|27218.2|27178.2|0
1635891600000|2021-11-02 22:20:00|27218.3|27178.3|27220|27180|27220|27180|27216.9|27176.9|0
1635891900000|2021-11-02 22:25:00|27219.8|27179.8|27218.2|27178.2|27219.8|27179.8|27216.9|27176.9|0
1635892200000|2021-11-02 22:30:00|27218.1|27178.1|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635892500000|2021-11-02 22:35:00|27218.3|27178.3|27221.3|27181.3|27221.3|27181.3|27218.2|27178.2|0
1635892800000|2021-11-02 22:40:00|27221.6|27181.6|27224.4|27184.4|27224.4|27184.4|27220|27180|0
1635893100000|2021-11-02 22:45:00|27224.7|27184.7|27225.7|27185.7|27227|27187|27224.7|27184.7|0
1635893400000|2021-11-02 22:50:00|27225.5|27185.5|27216.9|27176.9|27225.5|27185.5|27214.3|27174.3|0
1635893700000|2021-11-02 22:55:00|27216.7|27176.7|27214.3|27174.3|27216.9|27176.9|27214.3|27174.3|0
1635894000000|2021-11-02 23:00:00|27214.6|27174.6|27220|27180|27220|27180|27214.6|27174.6|0
1635894300000|2021-11-02 23:05:00|27219.8|27179.8|27216.9|27176.9|27221.3|27181.3|27216.9|27176.9|0
1635894600000|2021-11-02 23:10:00|27216.8|27176.8|27215.6|27175.6|27218.2|27178.2|27214.3|27174.3|0
1635894900000|2021-11-02 23:15:00|27215.4|27175.4|27215|27175|27216.9|27176.9|27214.3|27174.3|0
1635895200000|2021-11-02 23:20:00|27215.1|27175.1|27214.3|27174.3|27215.6|27175.6|27212.5|27172.5|0
1635895500000|2021-11-02 23:25:00|27214.1|27174.1|27220|27180|27221.3|27181.3|27212.5|27172.5|0
1635895800000|2021-11-02 23:30:00|27219.8|27179.8|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635896100000|2021-11-02 23:35:00|27218.3|27178.3|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635896400000|2021-11-02 23:40:00|27218|27178|27215.6|27175.6|27218|27178|27212.5|27172.5|0
1635896700000|2021-11-02 23:45:00|27215.9|27175.9|27215.6|27175.6|27216.9|27176.9|27214.3|27174.3|0
1635897000000|2021-11-02 23:50:00|27215.4|27175.4|27214.3|27174.3|27215.6|27175.6|27212.5|27172.5|0
1635897300000|2021-11-02 23:55:00|27214.2|27174.2|27214.3|27174.3|27214.3|27174.3|27211.2|27171.2|0
1635897600000|2021-11-03 00:00:00|27214.1|27174.1|27209.9|27169.9|27214.3|27174.3|27208.1|27168.1|0
1635897900000|2021-11-03 00:05:00|27210.2|27170.2|27205.5|27165.5|27212.5|27172.5|27205.5|27165.5|0
1635898200000|2021-11-03 00:10:00|27205.6|27165.6|27209.9|27169.9|27211.2|27171.2|27205.5|27165.5|0
1635898500000|2021-11-03 00:15:00|27210.2|27170.2|27202.2|27162.2|27211.2|27171.2|27190.1|27150.1|0
1635898800000|2021-11-03 00:20:00|27202|27162|27197.9|27157.9|27208.4|27168.4|27197.9|27157.9|0
1635899100000|2021-11-03 00:25:00|27198.5|27158.5|27202.3|27162.3|27202.6|27162.6|27196.4|27156.4|0
1635899400000|2021-11-03 00:30:00|27203.4|27163.4|27207.8|27167.8|27210.9|27170.9|27203.4|27163.4|0
1635899700000|2021-11-03 00:35:00|27207.2|27167.2|27216.5|27176.5|27216.5|27176.5|27206.2|27166.2|0
1635900000000|2021-11-03 00:40:00|27216.4|27176.4|27214.8|27174.8|27216.5|27176.5|27213.4|27173.4|0
1635900300000|2021-11-03 00:45:00|27214.7|27174.7|27213.5|27173.5|27216.3|27176.3|27210.4|27170.4|0
1635900600000|2021-11-03 00:50:00|27213.7|27173.7|27222.3|27182.3|27225.3|27185.3|27213.7|27173.7|0
1635900900000|2021-11-03 00:55:00|27223.4|27183.4|27225.2|27185.2|27225.4|27185.4|27222.3|27182.3|0
1635901200000|2021-11-03 01:00:00|27225.1|27185.1|27235.3|27195.3|27237.2|27197.2|27222.1|27182.1|0
1635901500000|2021-11-03 01:05:00|27234.7|27194.7|27228|27188|27235.2|27195.2|27228|27188|0
1635901800000|2021-11-03 01:10:00|27228.2|27188.2|27242.8|27202.8|27242.8|27202.8|27228.2|27188.2|0
1635902100000|2021-11-03 01:15:00|27243.9|27203.9|27248.6|27208.6|27251.4|27211.4|27239.7|27199.7|0
1635902400000|2021-11-03 01:20:00|27248.4|27208.4|27248.8|27208.8|27250|27210|27245.5|27205.5|0
1635902700000|2021-11-03 01:25:00|27248.9|27208.9|27254.5|27214.5|27257.5|27217.5|27248.8|27208.8|0
1635903000000|2021-11-03 01:30:00|27254.4|27214.4|27251.7|27211.7|27254.7|27214.7|27248.6|27208.6|0
1635903300000|2021-11-03 01:35:00|27251.9|27211.9|27264.1|27224.1|27267.2|27227.2|27251.9|27211.9|0
1635903600000|2021-11-03 01:40:00|27263|27223|27255.2|27215.2|27264.1|27224.1|27255.2|27215.2|0
1635903900000|2021-11-03 01:45:00|27255|27215|27240|27200|27255.2|27215.2|27240|27200|0
1635904200000|2021-11-03 01:50:00|27240.2|27200.2|27247.4|27207.4|27249.1|27209.1|27235.7|27195.7|0
1635904500000|2021-11-03 01:55:00|27247.9|27207.9|27234.3|27194.3|27248.9|27208.9|27232.5|27192.5|0
1635904800000|2021-11-03 02:00:00|27234.1|27194.1|27225.4|27185.4|27234.4|27194.4|27222.4|27182.4|0
1635905100000|2021-11-03 02:05:00|27224.3|27184.3|27219.5|27179.5|27225.5|27185.5|27219.5|27179.5|0
1635905400000|2021-11-03 02:10:00|27219.6|27179.6|27223.6|27183.6|27225.4|27185.4|27219.3|27179.3|0
1635905700000|2021-11-03 02:15:00|27223.1|27183.1|27219.6|27179.6|27225.5|27185.5|27219.5|27179.5|0
1635906000000|2021-11-03 02:20:00|27219.7|27179.7|27231.5|27191.5|27231.5|27191.5|27219.7|27179.7|0
1635906300000|2021-11-03 02:25:00|27231.3|27191.3|27228.5|27188.5|27231.5|27191.5|27228.3|27188.3|0
1635906600000|2021-11-03 02:30:00|27228.4|27188.4|27219.6|27179.6|27231.5|27191.5|27219.6|27179.6|0
1635906900000|2021-11-03 02:35:00|27219.5|27179.5|27222.1|27182.1|27225.1|27185.1|27216.2|27176.2|0
1635907200000|2021-11-03 02:40:00|27222.3|27182.3|27221.9|27181.9|27222.3|27182.3|27219|27179|0
1635907500000|2021-11-03 02:45:00|27222|27182|27227.9|27187.9|27228|27188|27221.9|27181.9|0
1635907800000|2021-11-03 02:50:00|27228|27188|27227.9|27187.9|27230.8|27190.8|27227.9|27187.9|0
1635908100000|2021-11-03 02:55:00|27228|27188|27219|27179|27228|27188|27216.1|27176.1|0
1635908400000|2021-11-03 03:00:00|27219.5|27179.5|27219.1|27179.1|27222.1|27182.1|27216|27176|0
1635908700000|2021-11-03 03:05:00|27219|27179|27219.1|27179.1|27222.3|27182.3|27216|27176|0
1635909000000|2021-11-03 03:10:00|27218.6|27178.6|27216.2|27176.2|27219.1|27179.1|27216.2|27176.2|0
1635909300000|2021-11-03 03:15:00|27216.3|27176.3|27216.2|27176.2|27219.3|27179.3|27216|27176|0
1635909600000|2021-11-03 03:20:00|27216.3|27176.3|27216|27176|27216.3|27176.3|27216|27176|0
1635909900000|2021-11-03 03:25:00|27216.1|27176.1|27216|27176|27216.2|27176.2|27213.2|27173.2|0
1635910200000|2021-11-03 03:30:00|27227.9|27187.9|27227.7|27187.7|27227.9|27187.9|27227.7|27187.7|0
1635910500000|2021-11-03 03:35:00|27227.6|27187.6|27224.8|27184.8|27227.6|27187.6|27224.4|27184.4|0
1635910800000|2021-11-03 03:40:00|27224.2|27184.2|27224.9|27184.9|27225.1|27185.1|27222.1|27182.1|0
1635911100000|2021-11-03 03:45:00|27225.1|27185.1|27221.6|27181.6|27225.1|27185.1|27218.7|27178.7|0
1635911400000|2021-11-03 03:50:00|27221.5|27181.5|27221.5|27181.5|27221.5|27181.5|27218.7|27178.7|0
1635911700000|2021-11-03 03:55:00|27221.6|27181.6|27221.6|27181.6|27224.6|27184.6|27221.5|27181.5|0
1635912000000|2021-11-03 04:00:00|27221.7|27181.7|27224.8|27184.8|27224.8|27184.8|27221.6|27181.6|0
1635912300000|2021-11-03 04:05:00|27225.8|27185.8|27226.2|27186.2|27227.7|27187.7|27224.8|27184.8|0
1635912600000|2021-11-03 04:10:00|27226.1|27186.1|27224.8|27184.8|27227.7|27187.7|27224.8|27184.8|0
1635912900000|2021-11-03 04:15:00|27226|27186|27224.6|27184.6|27227.7|27187.7|27224.6|27184.6|0
1635913200000|2021-11-03 04:20:00|27225.1|27185.1|27227.6|27187.6|27227.6|27187.6|27224.6|27184.6|0
1635913500000|2021-11-03 04:25:00|27227.4|27187.4|27221.6|27181.6|27227.4|27187.4|27221.5|27181.5|0
1635913800000|2021-11-03 04:30:00|27221.5|27181.5|27221.8|27181.8|27223|27183|27221.5|27181.5|0
1635914100000|2021-11-03 04:35:00|27220.8|27180.8|27218.8|27178.8|27220.8|27180.8|27218.8|27178.8|0
1635914400000|2021-11-03 04:40:00|27218.9|27178.9|27218.8|27178.8|27219|27179|27218.8|27178.8|0
1635914700000|2021-11-03 04:45:00|27219|27179|27222|27182|27222.3|27182.3|27219|27179|0
1635915000000|2021-11-03 04:50:00|27222.1|27182.1|27222|27182|27222.1|27182.1|27218.8|27178.8|0
1635915300000|2021-11-03 04:55:00|27221.8|27181.8|27222|27182|27222|27182|27219|27179|0
1635915600000|2021-11-03 05:00:00|27222.5|27182.5|27227.7|27187.7|27227.9|27187.9|27222|27182|0
1635915900000|2021-11-03 05:05:00|27227.6|27187.6|27215.4|27175.4|27227.6|27187.6|27215.4|27175.4|0
1635916200000|2021-11-03 05:10:00|27215.3|27175.3|27212.7|27172.7|27215.4|27175.4|27212.4|27172.4|0
1635916500000|2021-11-03 05:15:00|27212.8|27172.8|27215.4|27175.4|27215.7|27175.7|27212.5|27172.5|0
1635916800000|2021-11-03 05:20:00|27215.5|27175.5|27218.2|27178.2|27221.2|27181.2|27215.4|27175.4|0
1635917100000|2021-11-03 05:25:00|27218.3|27178.3|27221.3|27181.3|27221.5|27181.5|27218.2|27178.2|0
1635917400000|2021-11-03 05:30:00|27220.3|27180.3|27212.8|27172.8|27221.5|27181.5|27212.6|27172.6|0
1635917700000|2021-11-03 05:35:00|27212.9|27172.9|27209.9|27169.9|27212.9|27172.9|27207.1|27167.1|0
1635918000000|2021-11-03 05:40:00|27210.1|27170.1|27209.9|27169.9|27212.9|27172.9|27207|27167|0
1635918300000|2021-11-03 05:45:00|27208.9|27168.9|27207|27167|27208.9|27168.9|27204|27164|0
1635918600000|2021-11-03 05:50:00|27207.1|27167.1|27207|27167|27209.9|27169.9|27206.8|27166.8|0
1635918900000|2021-11-03 05:55:00|27208|27168|27209.9|27169.9|27211.2|27171.2|27205.2|27165.2|0
1635919200000|2021-11-03 06:00:00|27209.6|27169.6|27212.4|27172.4|27215.2|27175.2|27209.4|27169.4|0
1635919500000|2021-11-03 06:05:00|27212.6|27172.6|27211.9|27171.9|27212.6|27172.6|27209.1|27169.1|0
1635919800000|2021-11-03 06:10:00|27212.1|27172.1|27221.1|27181.1|27221.1|27181.1|27211.9|27171.9|0
1635920100000|2021-11-03 06:15:00|27221.3|27181.3|27230.2|27190.2|27230.4|27190.4|27221.3|27181.3|0
1635920400000|2021-11-03 06:20:00|27230|27190|27233.5|27193.5|27233.5|27193.5|27227.2|27187.2|0
1635920700000|2021-11-03 06:25:00|27234.5|27194.5|27233.7|27193.7|27242.2|27202.2|27233.5|27193.5|0
1635921000000|2021-11-03 06:30:00|27234.2|27194.2|27221.4|27181.4|27234.9|27194.9|27221.4|27181.4|0
1635921300000|2021-11-03 06:35:00|27221.3|27181.3|27215.8|27175.8|27224.4|27184.4|27215.7|27175.7|0
1635921600000|2021-11-03 06:40:00|27213|27173|27213|27173|27214.4|27174.4|27212.9|27172.9|0
1635921900000|2021-11-03 06:45:00|27212.9|27172.9|27206.6|27166.6|27212.9|27172.9|27206.3|27166.3|0
1635922200000|2021-11-03 06:50:00|27207.1|27167.1|27212.7|27172.7|27215.5|27175.5|27206.6|27166.6|0
1635922500000|2021-11-03 06:55:00|27213.2|27173.2|27221.1|27181.1|27221.3|27181.3|27211|27171|0
1635922800000|2021-11-03 07:00:00|27220.1|27180.1|27183.5|27168.5|27221.3|27183.5|27166|27151|39
1635923100000|2021-11-03 07:05:00|27186|27171|27178.5|27163.5|27188.5|27173.5|27171|27156|5
1635923400000|2021-11-03 07:10:00|27181|27166|27166|27151|27183.5|27168.5|27166|27151|2
1635923700000|2021-11-03 07:15:00|27168.5|27153.5|27171|27156|27173.5|27158.5|27158.5|27143.5|22
1635924000000|2021-11-03 07:20:00|27173.5|27158.5|27176|27161|27176|27161|27171|27156|0
1635924300000|2021-11-03 07:25:00|27173.5|27158.5|27176|27161|27181|27166|27166|27151|8
1635924600000|2021-11-03 07:30:00|27173.5|27158.5|27173.5|27158.5|27178.5|27163.5|27168.5|27153.5|4
1635924900000|2021-11-03 07:35:00|27176|27161|27163.5|27148.5|27178.5|27163.5|27163.5|27148.5|5
1635925200000|2021-11-03 07:40:00|27166|27151|27163.5|27148.5|27171|27156|27161|27146|6
1635925500000|2021-11-03 07:45:00|27166|27151|27168.5|27153.5|27171|27156|27163.5|27148.5|4
1635925800000|2021-11-03 07:50:00|27171|27156|27186|27171|27186|27171|27168.5|27153.5|9
1635926100000|2021-11-03 07:55:00|27188.5|27173.5|27188.5|27173.5|27196|27181|27181|27166|20
1635926400000|2021-11-03 08:00:00|27183.5|27168.5|27181|27166|27201|27186|27151|27136|395
1635926700000|2021-11-03 08:05:00|27176|27161|27186|27171|27201|27186|27161|27146|366
1635927000000|2021-11-03 08:10:00|27188.5|27173.5|27202|27187|27211|27196|27181|27166|265
1635927300000|2021-11-03 08:15:00|27199.5|27184.5|27227|27212|27227|27212|27197|27182|153
1635927600000|2021-11-03 08:20:00|27232|27217|27254.5|27239.5|27257|27242|27232|27217|260
1635927900000|2021-11-03 08:25:00|27252|27237|27252|27237|27257|27242|27232|27217|205
1635928200000|2021-11-03 08:30:00|27249.5|27234.5|27232|27217|27249.5|27234.5|27222|27207|169
1635928500000|2021-11-03 08:35:00|27237|27222|27237|27222|27247|27232|27232|27217|164
1635928800000|2021-11-03 08:40:00|27238.5|27223.5|27236|27221|27243.5|27228.5|27233.5|27218.5|81
1635929100000|2021-11-03 08:45:00|27233.5|27218.5|27226|27211|27243.5|27228.5|27223.5|27208.5|77
1635929400000|2021-11-03 08:50:00|27223.5|27208.5|27198.5|27183.5|27233.5|27218.5|27196|27181|194
1635929700000|2021-11-03 08:55:00|27203.5|27188.5|27223.5|27208.5|27228.5|27213.5|27203.5|27188.5|95
1635930000000|2021-11-03 09:00:00|27221|27206|27228.5|27213.5|27228.5|27213.5|27213.5|27198.5|75
1635930300000|2021-11-03 09:05:00|27223.5|27208.5|27228.5|27213.5|27228.5|27213.5|27213.5|27198.5|87
1635930600000|2021-11-03 09:10:00|27233.5|27218.5|27248.5|27233.5|27248.5|27233.5|27228.5|27213.5|80
1635930900000|2021-11-03 09:15:00|27253.5|27238.5|27243.5|27228.5|27253.5|27238.5|27238.5|27223.5|48
1635931200000|2021-11-03 09:20:00|27246|27231|27223.5|27208.5|27248.5|27233.5|27218.5|27203.5|59
1635931500000|2021-11-03 09:25:00|27221|27206|27213.5|27198.5|27228.5|27213.5|27213.5|27198.5|47
1635931800000|2021-11-03 09:30:00|27216|27201|27238.5|27223.5|27238.5|27223.5|27213.5|27198.5|47
1635932100000|2021-11-03 09:35:00|27241|27226|27236|27221|27243.5|27228.5|27228.5|27213.5|86
1635932400000|2021-11-03 09:40:00|27238.5|27223.5|27233.5|27218.5|27241|27226|27228.5|27213.5|54
1635932700000|2021-11-03 09:45:00|27236|27221|27238.5|27223.5|27248.5|27233.5|27233.5|27218.5|54
1635933000000|2021-11-03 09:50:00|27241|27226|27246|27231|27246|27231|27233.5|27218.5|30
1635933300000|2021-11-03 09:55:00|27248.5|27233.5|27248.5|27233.5|27248.5|27233.5|27233.5|27218.5|57
1635933600000|2021-11-03 10:00:00|27246|27231|27256|27241|27266|27251|27246|27231|233
1635933900000|2021-11-03 10:05:00|27253.5|27238.5|27243.5|27228.5|27256|27241|27236|27221|117
1635934200000|2021-11-03 10:10:00|27246|27231|27256|27241|27268.5|27253.5|27246|27231|155
1635934500000|2021-11-03 10:15:00|27253.5|27238.5|27258.5|27243.5|27278.5|27263.5|27253.5|27238.5|168
1635934800000|2021-11-03 10:20:00|27256|27241|27258.5|27243.5|27268.5|27253.5|27253.5|27238.5|55
1635935100000|2021-11-03 10:25:00|27261|27246|27273.5|27258.5|27283.5|27268.5|27261|27246|66
1635935400000|2021-11-03 10:30:00|27276|27261|27283.5|27268.5|27283.5|27268.5|27268.5|27253.5|89
1635935700000|2021-11-03 10:35:00|27288.5|27273.5|27298.5|27283.5|27298.5|27283.5|27288.5|27273.5|87
1635936000000|2021-11-03 10:40:00|27301|27286|27298.5|27283.5|27303.5|27288.5|27293.5|27278.5|150
1635936300000|2021-11-03 10:45:00|27296|27281|27291|27276|27303.5|27288.5|27288.5|27273.5|72
1635936600000|2021-11-03 10:50:00|27293.5|27278.5|27293.5|27278.5|27303.5|27288.5|27288.5|27273.5|50
1635936900000|2021-11-03 10:55:00|27296|27281|27306|27291|27313.5|27298.5|27293.5|27278.5|168
1635937200000|2021-11-03 11:00:00|27303.5|27288.5|27293.5|27278.5|27308.5|27293.5|27288.5|27273.5|77
1635937500000|2021-11-03 11:05:00|27288.5|27273.5|27296|27281|27301|27286|27283.5|27268.5|114
1635937800000|2021-11-03 11:10:00|27293.5|27278.5|27308.5|27293.5|27308.5|27293.5|27288.5|27273.5|90
1635938100000|2021-11-03 11:15:00|27306|27291|27301|27286|27308.5|27293.5|27293.5|27278.5|66
1635938400000|2021-11-03 11:20:00|27303.5|27288.5|27303.5|27288.5|27308.5|27293.5|27293.5|27278.5|45
1635938700000|2021-11-03 11:25:00|27298.5|27283.5|27308.5|27293.5|27308.5|27293.5|27298.5|27283.5|32
1635939000000|2021-11-03 11:30:00|27313.5|27298.5|27333.5|27318.5|27338.5|27323.5|27308.5|27293.5|216
1635939300000|2021-11-03 11:35:00|27331|27316|27338.5|27323.5|27343.5|27328.5|27328.5|27313.5|148
1635939600000|2021-11-03 11:40:00|27343.5|27328.5|27343.5|27328.5|27353.5|27338.5|27338.5|27323.5|80
1635939900000|2021-11-03 11:45:00|27346|27331|27343.5|27328.5|27348.5|27333.5|27331|27316|84
1635940200000|2021-11-03 11:50:00|27341|27326|27343.5|27328.5|27351|27336|27338.5|27323.5|49
1635940500000|2021-11-03 11:55:00|27346|27331|27353.5|27338.5|27353.5|27338.5|27341|27326|48
1635940800000|2021-11-03 12:00:00|27351|27336|27356|27341|27368.5|27353.5|27351|27336|90
1635941100000|2021-11-03 12:05:00|27353.5|27338.5|27353.5|27338.5|27358.5|27343.5|27343.5|27328.5|91
1635941400000|2021-11-03 12:10:00|27356|27341|27348.5|27333.5|27368.5|27353.5|27348.5|27333.5|146
1635941700000|2021-11-03 12:15:00|27351|27336|27356|27341|27361|27346|27343.5|27328.5|47
1635942000000|2021-11-03 12:20:00|27358.5|27343.5|27338.5|27323.5|27358.5|27343.5|27333.5|27318.5|132
1635942300000|2021-11-03 12:25:00|27341|27326|27326|27311|27343.5|27328.5|27321|27306|108
1635942600000|2021-11-03 12:30:00|27323.5|27308.5|27318.5|27303.5|27326|27311|27308.5|27293.5|115
1635942900000|2021-11-03 12:35:00|27321|27306|27323.5|27308.5|27343.5|27328.5|27316|27301|136
1635943200000|2021-11-03 12:40:00|27318.5|27303.5|27313.5|27298.5|27328.5|27313.5|27308.5|27293.5|41
1635943500000|2021-11-03 12:45:00|27316|27301|27338.5|27323.5|27343.5|27328.5|27308.5|27293.5|41
1635943800000|2021-11-03 12:50:00|27336|27321|27326|27311|27343.5|27328.5|27323.5|27308.5|47
1635944100000|2021-11-03 12:55:00|27323.5|27308.5|27323.5|27308.5|27333.5|27318.5|27313.5|27298.5|58
1635944400000|2021-11-03 13:00:00|27328.5|27313.5|27313.5|27298.5|27328.5|27313.5|27308.5|27293.5|181
1635944700000|2021-11-03 13:05:00|27308.5|27293.5|27321|27306|27323.5|27308.5|27308.5|27293.5|68
1635945000000|2021-11-03 13:10:00|27323.5|27308.5|27326|27311|27328.5|27313.5|27318.5|27303.5|62
1635945300000|2021-11-03 13:15:00|27328.5|27313.5|27326|27311|27333.5|27318.5|27321|27306|63
1635945600000|2021-11-03 13:20:00|27328.5|27313.5|27318.5|27303.5|27328.5|27313.5|27313.5|27298.5|46
1635945900000|2021-11-03 13:25:00|27323.5|27308.5|27328.5|27313.5|27328.5|27313.5|27313.5|27298.5|66
1635946200000|2021-11-03 13:30:00|27323.5|27308.5|27323.5|27308.5|27328.5|27313.5|27308.5|27293.5|130
1635946500000|2021-11-03 13:35:00|27318.5|27303.5|27311|27296|27323.5|27308.5|27298.5|27283.5|160
1635946800000|2021-11-03 13:40:00|27313.5|27298.5|27303.5|27288.5|27313.5|27298.5|27293.5|27278.5|105
1635947100000|2021-11-03 13:45:00|27301|27286|27303.5|27288.5|27313.5|27298.5|27298.5|27283.5|112
1635947400000|2021-11-03 13:50:00|27301|27286|27293.5|27278.5|27303.5|27288.5|27288.5|27273.5|175
1635947700000|2021-11-03 13:55:00|27296|27281|27296|27281|27313.5|27298.5|27293.5|27278.5|71
1635948000000|2021-11-03 14:00:00|27293.5|27278.5|27303.5|27288.5|27321|27306|27293.5|27278.5|133
1635948300000|2021-11-03 14:05:00|27306|27291|27323.5|27308.5|27323.5|27308.5|27303.5|27288.5|91
1635948600000|2021-11-03 14:10:00|27318.5|27303.5|27318.5|27303.5|27333.5|27318.5|27318.5|27303.5|117
1635948900000|2021-11-03 14:15:00|27321|27306|27318.5|27303.5|27328.5|27313.5|27313.5|27298.5|120
1635949200000|2021-11-03 14:20:00|27316|27301|27323.5|27308.5|27328.5|27313.5|27313.5|27298.5|151
1635949500000|2021-11-03 14:25:00|27318.5|27303.5|27318.5|27303.5|27323.5|27308.5|27308.5|27293.5|93
1635949800000|2021-11-03 14:30:00|27316|27301|27328.5|27313.5|27333.5|27318.5|27313.5|27298.5|125
1635950100000|2021-11-03 14:35:00|27323.5|27308.5|27333.5|27318.5|27338.5|27323.5|27318.5|27303.5|65
1635950400000|2021-11-03 14:40:00|27336|27321|27348.5|27333.5|27348.5|27333.5|27328.5|27313.5|74
1635950700000|2021-11-03 14:45:00|27343.5|27328.5|27343.5|27328.5|27353.5|27338.5|27338.5|27323.5|138
1635951000000|2021-11-03 14:50:00|27348.5|27333.5|27358.5|27343.5|27358.5|27343.5|27348.5|27333.5|159
1635951300000|2021-11-03 14:55:00|27361|27346|27358.5|27343.5|27361|27346|27353.5|27338.5|93
1635951600000|2021-11-03 15:00:00|27353.5|27338.5|27335.7|27320.7|27358.5|27343.5|27335.7|27320.7|117
1635951900000|2021-11-03 15:05:00|27330.7|27315.7|27320.7|27305.7|27330.7|27315.7|27315.7|27300.7|108
1635952200000|2021-11-03 15:10:00|27321.6|27306.6|27336.6|27321.6|27341.6|27326.6|27311.6|27296.6|96
1635952500000|2021-11-03 15:15:00|27339.1|27324.1|27326.6|27311.6|27346.6|27331.6|27326.6|27311.6|115
1635952800000|2021-11-03 15:20:00|27331.6|27316.6|27311.6|27296.6|27336.6|27321.6|27309.1|27294.1|80
1635953100000|2021-11-03 15:25:00|27316.6|27301.6|27301.6|27286.6|27321.6|27306.6|27301.6|27286.6|73
1635953400000|2021-11-03 15:30:00|27304.1|27289.1|27306.6|27291.6|27321.6|27306.6|27304.1|27289.1|116
1635953700000|2021-11-03 15:35:00|27311.6|27296.6|27306.6|27291.6|27321.6|27306.6|27306.6|27291.6|133
1635954000000|2021-11-03 15:40:00|27311.6|27296.6|27316.6|27301.6|27316.6|27301.6|27301.6|27286.6|82
1635954300000|2021-11-03 15:45:00|27321.6|27306.6|27321.6|27306.6|27321.6|27306.6|27311.6|27296.6|90
1635954600000|2021-11-03 15:50:00|27319.1|27304.1|27326.6|27311.6|27336.6|27321.6|27311.6|27296.6|78
1635954900000|2021-11-03 15:55:00|27329.1|27314.1|27341.6|27326.6|27346.6|27331.6|27329.1|27314.1|82
1635955200000|2021-11-03 16:00:00|27336.6|27321.6|27341.6|27326.6|27351.6|27336.6|27336.6|27321.6|87
1635955500000|2021-11-03 16:05:00|27346.6|27331.6|27361.6|27346.6|27361.6|27346.6|27346.6|27331.6|124
1635955800000|2021-11-03 16:10:00|27359.1|27344.1|27366.6|27351.6|27369.1|27354.1|27356.6|27341.6|167
1635956100000|2021-11-03 16:15:00|27361.6|27346.6|27361.6|27346.6|27361.6|27346.6|27351.6|27336.6|618
1635956400000|2021-11-03 16:20:00|27364.1|27349.1|27356.6|27341.6|27366.6|27351.6|27346.6|27331.6|556
1635956700000|2021-11-03 16:25:00|27354.1|27339.1|27356.6|27341.6|27366.6|27351.6|27351.6|27336.6|208
1635957000000|2021-11-03 16:30:00|27359.1|27344.1|27369.1|27354.1|27371.6|27356.6|27351.6|27336.6|293
1635957300000|2021-11-03 16:35:00|27371.6|27356.6|27386.6|27371.6|27396.6|27381.6|27369.1|27354.1|252
1635957600000|2021-11-03 16:40:00|27391.6|27376.6|27391.6|27376.6|27396.6|27381.6|27386.6|27371.6|105
1635957900000|2021-11-03 16:45:00|27389.1|27374.1|27384.1|27369.1|27391.6|27376.6|27381.6|27366.6|22
1635958200000|2021-11-03 16:50:00|27389.1|27364.1|27389.1|27364.1|27389.1|27369.1|27384.1|27364.1|25
1635958500000|2021-11-03 16:55:00|27384.1|27369.1|27389.1|27369.1|27389.1|27369.1|27384.1|27364.1|47
1635958800000|2021-11-03 17:00:00|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|6
1635959100000|2021-11-03 17:05:00||27359.1||27364.1||27364.1||27359.1|17
1635959400000|2021-11-03 17:10:00|27389.1|27359.1|27384.1|27364.1|27389.1|27364.1|27384.1|27359.1|1
1635959700000|2021-11-03 17:15:00|27389.1|27369.1|27384.1|27364.1|27389.1|27369.1|27379.1|27359.1|14
1635960000000|2021-11-03 17:20:00|27389.1|27369.1|27384.1|27364.1|27389.1|27369.1|27379.1|27364.1|24
1635960300000|2021-11-03 17:25:00|27389.1|27369.1|27389.1|27369.1|27389.1|27369.1|27389.1|27369.1|6
1635960600000|2021-11-03 17:30:00|27384.1|27364.1|27384.1|27364.1|27389.1|27364.1|27384.1|27359.1|18
1635960900000|2021-11-03 17:35:00|27379.1|27359.1|27379.1|27359.1|27384.1|27359.1|27379.1|27359.1|7
1635961200000|2021-11-03 17:40:00|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|3
1635961500000|2021-11-03 17:45:00|27379.1|27359.1|27379.1|27359.1|27379.1|27359.1|27374.1|27354.1|12
1635961800000|2021-11-03 17:50:00|27374.1|27354.1|27379.1|27354.1|27379.1|27359.1|27374.1|27354.1|9
1635962100000|2021-11-03 17:55:00|27374.1|27349.1|27374.1|27349.1|27379.1|27359.1|27369.1|27349.1|21
1635962400000|2021-11-03 18:00:00|27379.1|27354.1|27424.1|27399.1|27434.1|27409.1|27369.1|27349.1|116
1635962700000|2021-11-03 18:05:00|27429.1|27404.1|27414.1|27389.1|27429.1|27409.1|27399.1|27379.1|20
1635963000000|2021-11-03 18:10:00|27409.1|27384.1|27409.1|27389.1|27414.1|27394.1|27394.1|27369.1|10
1635963300000|2021-11-03 18:15:00|27414.1|27394.1|27429.1|27409.1|27429.1|27409.1|27404.1|27384.1|26
1635963600000|2021-11-03 18:20:00|27424.1|27404.1|27429.1|27404.1|27429.1|27409.1|27419.1|27399.1|9
1635963900000|2021-11-03 18:25:00|27424.1|27409.1|27414.1|27394.1|27429.1|27409.1|27409.1|27389.1|14
1635964200000|2021-11-03 18:30:00|27419.1|27399.1|27419.1|27399.1|27424.1|27404.1|27409.1|27389.1|5
1635964500000|2021-11-03 18:35:00|27424.1|27404.1|27419.1|27399.1|27424.1|27404.1|27409.1|27389.1|40
1635964800000|2021-11-03 18:40:00|27414.1|27394.1|27419.1|27399.1|27429.1|27409.1|27409.1|27384.1|44
1635965100000|2021-11-03 18:45:00|27424.1|27404.1|27434.1|27414.1|27444.1|27424.1|27419.1|27399.1|71
1635965400000|2021-11-03 18:50:00|27439.1|27419.1|27444.1|27424.1|27449.1|27429.1|27429.1|27409.1|34
1635965700000|2021-11-03 18:55:00|27449.1|27429.1|27439.1|27419.1|27454.1|27434.1|27434.1|27414.1|42
1635966000000|2021-11-03 19:00:00|27444.1|27414.1|27464.1|27444.1|27464.1|27444.1|27439.1|27414.1|41
1635966300000|2021-11-03 19:05:00|27459.1|27439.1|27474.1|27454.1|27474.1|27454.1|27454.1|27429.1|70
1635966600000|2021-11-03 19:10:00|27479.1|27449.1|27474.1|27449.1|27489.1|27469.1|27464.1|27444.1|54
1635966900000|2021-11-03 19:15:00|27469.1|27444.1|27469.1|27449.1|27484.1|27464.1|27464.1|27444.1|39
1635967200000|2021-11-03 19:20:00|27474.1|27444.1|27469.1|27444.1|27479.1|27459.1|27459.1|27439.1|34
1635967500000|2021-11-03 19:25:00|27464.1|27449.1|27471.6|27456.6|27474.1|27456.6|27464.1|27444.1|28
1635967800000|2021-11-03 19:30:00|27474.1|27459.1|27466.6|27451.6|27476.6|27461.6|27466.6|27451.6|14
1635968100000|2021-11-03 19:35:00|27469.1|27454.1|27459.1|27444.1|27469.1|27454.1|27456.6|27441.6|13
1635968400000|2021-11-03 19:40:00|27461.6|27446.6|27471.6|27456.6|27471.6|27456.6|27461.6|27446.6|6
1635968700000|2021-11-03 19:45:00|27469.1|27454.1|27471.6|27456.6|27476.6|27461.6|27469.1|27454.1|7
1635969000000|2021-11-03 19:50:00|27469.1|27454.1|27469.1|27454.1|27474.1|27459.1|27461.6|27446.6|20
1635969300000|2021-11-03 19:55:00|27466.6|27451.6|27474.1|27459.1|27479.1|27464.1|27466.6|27451.6|11
1635969600000|2021-11-03 20:00:00|27476.6|27461.6|27471.6|27456.6|27476.6|27461.6|27469.1|27454.1|5
1635969900000|2021-11-03 20:05:00|||||||||1
1635970200000|2021-11-03 20:10:00|27474.1|27459.1|27479.1|27464.1|27479.1|27464.1|27474.1|27459.1|2
1635970500000|2021-11-03 20:15:00|27476.6|27461.6|27481.6|27466.6|27481.6|27466.6|27476.6|27461.6|2
1635970800000|2021-11-03 20:20:00|27479.1|27464.1|27479.1|27464.1|27481.6|27466.6|27479.1|27464.1|1
1635971400000|2021-11-03 20:30:00|27484.1|27469.1|27486.6|27471.6|27489.1|27474.1|27481.6|27466.6|13
1635971700000|2021-11-03 20:35:00|27489.1|27474.1|27524.1|27509.1|27524.1|27509.1|27489.1|27474.1|82
1635972000000|2021-11-03 20:40:00|27521.6|27506.6|27524.1|27509.1|27536.6|27521.6|27521.6|27506.6|44
1635972300000|2021-11-03 20:45:00|27521.6|27506.6|27516.6|27501.6|27521.6|27506.6|27511.6|27496.6|21
1635972600000|2021-11-03 20:50:00|27514.1|27499.1|27506.6|27491.6|27514.1|27499.1|27506.6|27491.6|3
1635972900000|2021-11-03 20:55:00|27509.1|27494.1|27506.6|27491.6|27516.6|27501.6|27506.6|27491.6|34
1635973200000|2021-11-03 21:00:00|27524.2|27484.2|27525.8|27485.8|27527.4|27487.4|27524.2|27484.2|0
1635973500000|2021-11-03 21:05:00|27526.3|27486.3|27528.4|27488.4|27529|27489|27526.3|27486.3|0
1635973800000|2021-11-03 21:10:00|27527.4|27487.4|27528.4|27488.4|27529|27489|27527.4|27487.4|0
1635974100000|2021-11-03 21:15:00|27527.4|27487.4|27527.4|27487.4|27527.9|27487.9|27526.9|27486.9|0
1635974400000|2021-11-03 21:20:00|27527.9|27487.9|27529.5|27489.5|27529.5|27489.5|27527.4|27487.4|0
1635974700000|2021-11-03 21:25:00|27529|27489|27527.9|27487.9|27529.5|27489.5|27527.9|27487.9|0
1635975000000|2021-11-03 21:30:00|27528.4|27488.4|27527.9|27487.9|27528.4|27488.4|27527.9|27487.9|0
1635975600000|2021-11-03 21:40:00|27529|27489|27528.4|27488.4|27530|27490|27527.9|27487.9|0
1635975900000|2021-11-03 21:45:00|27529|27489|27527.9|27487.9|27529.5|27489.5|27527.9|27487.9|0
1635976500000|2021-11-03 21:55:00|27527.4|27487.4|27527.4|27487.4|27527.9|27487.9|27525.2|27485.2|0
1635976800000|2021-11-03 22:00:00|27527.6|27487.6|27531.9|27491.9|27535|27495|27524.2|27484.2|0
1635977100000|2021-11-03 22:05:00|27532.1|27492.1|27539.5|27499.5|27540.8|27500.8|27532.1|27492.1|0
1635977400000|2021-11-03 22:10:00|27539.7|27499.7|27542.1|27502.1|27545.2|27505.2|27537.7|27497.7|0
1635977700000|2021-11-03 22:15:00|27542.3|27502.3|27545.2|27505.2|27549.6|27509.6|27542.1|27502.1|0
1635978000000|2021-11-03 22:20:00|27545.3|27505.3|27541.7|27501.7|27546.5|27506.5|27541.7|27501.7|0
1635978300000|2021-11-03 22:25:00|27541.4|27501.4|27540.4|27500.4|27543.5|27503.5|27540.4|27500.4|0
1635978600000|2021-11-03 22:30:00|27540.6|27500.6|27543.5|27503.5|27546.1|27506.1|27540.4|27500.4|0
1635978900000|2021-11-03 22:35:00|27543.3|27503.3|27539.1|27499.1|27543.5|27503.5|27539.1|27499.1|0
1635979200000|2021-11-03 22:40:00|27539.5|27499.5|27545.2|27505.2|27545.2|27505.2|27539.5|27499.5|0
1635979500000|2021-11-03 22:45:00|27545.5|27505.5|27551|27511|27551|27511|27545.2|27505.2|0
1635979800000|2021-11-03 22:50:00|27550.7|27510.7|27549.7|27509.7|27551|27511|27546.5|27506.5|0
1635980100000|2021-11-03 22:55:00|27549.4|27509.4|27548.4|27508.4|27551|27511|27548.4|27508.4|0
1635980400000|2021-11-03 23:00:00|27548.6|27508.6|27535.4|27495.4|27560.5|27520.5|27534.1|27494.1|0
1635980700000|2021-11-03 23:05:00|27535.1|27495.1|27554.5|27514.5|27557.7|27517.7|27534.1|27494.1|0
1635981000000|2021-11-03 23:10:00|27554.3|27514.3|27540|27500|27554.5|27514.5|27536.9|27496.9|0
1635981300000|2021-11-03 23:15:00|27539.7|27499.7|27541.7|27501.7|27543|27503|27536.9|27496.9|0
1635981600000|2021-11-03 23:20:00|27541.9|27501.9|27540.4|27500.4|27544.8|27504.8|27537.3|27497.3|0
1635981900000|2021-11-03 23:25:00|27540.1|27500.1|27541.7|27501.7|27544.8|27504.8|27539.1|27499.1|0
1635982200000|2021-11-03 23:30:00|27541.8|27501.8|27540.4|27500.4|27543|27503|27534.7|27494.7|0
1635982500000|2021-11-03 23:35:00|27540.5|27500.5|27541.7|27501.7|27541.7|27501.7|27537.3|27497.3|0
1635982800000|2021-11-03 23:40:00|27541.2|27501.2|27540.4|27500.4|27543|27503|27539.1|27499.1|0
1635983100000|2021-11-03 23:45:00|27540.5|27500.5|27547.4|27507.4|27549.2|27509.2|27540.5|27500.5|0
1635983400000|2021-11-03 23:50:00|27547.7|27507.7|27547.4|27507.4|27550.5|27510.5|27544.8|27504.8|0
1635983700000|2021-11-03 23:55:00|27547.2|27507.2|27551.8|27511.8|27553.7|27513.7|27544.8|27504.8|0
1635984000000|2021-11-04 00:00:00|27551.6|27511.6|27537|27497|27551.6|27511.6|27535.7|27495.7|0
1635984300000|2021-11-04 00:05:00|27537.2|27497.2|27537|27497|27540.1|27500.1|27534.4|27494.4|0
1635984600000|2021-11-04 00:10:00|27537.2|27497.2|27516.8|27476.8|27538.8|27498.8|27516.8|27476.8|0
1635984900000|2021-11-04 00:15:00|27516.5|27476.5|27517.5|27477.5|27526.4|27486.4|27515.5|27475.5|0
1635985200000|2021-11-04 00:20:00|27516.9|27476.9|27519.5|27479.5|27522.5|27482.5|27516.2|27476.2|0
1635985500000|2021-11-04 00:25:00|27519|27479|27516.2|27476.2|27522.5|27482.5|27513.3|27473.3|0
1635985800000|2021-11-04 00:30:00|27516.4|27476.4|27513.4|27473.4|27519.4|27479.4|27513.4|27473.4|0
1635986100000|2021-11-04 00:35:00|27513.3|27473.3|27501.8|27461.8|27513.3|27473.3|27498.8|27458.8|0
1635986400000|2021-11-04 00:40:00|27501.7|27461.7|27504.3|27464.3|27504.6|27464.6|27498.8|27458.8|0
1635986700000|2021-11-04 00:45:00|27504.1|27464.1|27510.2|27470.2|27510.2|27470.2|27501.2|27461.2|0
1635987000000|2021-11-04 00:50:00|27510.1|27470.1|27510.4|27470.4|27510.6|27470.6|27507.4|27467.4|0
1635987300000|2021-11-04 00:55:00|27510.6|27470.6|27507.4|27467.4|27510.6|27470.6|27507.3|27467.3|0
1635987600000|2021-11-04 01:00:00|27507.3|27467.3|27500.7|27460.7|27507.3|27467.3|27497.9|27457.9|0
1635987900000|2021-11-04 01:05:00|27500.8|27460.8|27506.5|27466.5|27506.6|27466.6|27500.7|27460.7|0
1635988200000|2021-11-04 01:10:00|27505.9|27465.9|27504.7|27464.7|27506.6|27466.6|27501.7|27461.7|0
1635988500000|2021-11-04 01:15:00|27504.9|27464.9|27503.5|27463.5|27506.6|27466.6|27497.7|27457.7|0
1635988800000|2021-11-04 01:20:00|27503|27463|27504|27464|27504|27464|27497.5|27457.5|0
1635989100000|2021-11-04 01:25:00|27502.9|27462.9|27504.3|27464.3|27507.3|27467.3|27501.2|27461.2|0
1635989400000|2021-11-04 01:30:00|27505.4|27465.4|27493.7|27453.7|27507.3|27467.3|27486.5|27446.5|0
1635989700000|2021-11-04 01:35:00|27493.8|27453.8|27489.1|27449.1|27498.4|27458.4|27486|27446|0
1635990000000|2021-11-04 01:40:00|27489.3|27449.3|27489.4|27449.4|27492.2|27452.2|27483.5|27443.5|0
1635990300000|2021-11-04 01:45:00|27489.3|27449.3|27486.3|27446.3|27495.4|27455.4|27483.2|27443.2|0
1635990600000|2021-11-04 01:50:00|27486.5|27446.5|27480|27440|27489.3|27449.3|27480|27440|0
1635990900000|2021-11-04 01:55:00|27481.1|27441.1|27481.4|27441.4|27486|27446|27476.9|27436.9|0
1635991200000|2021-11-04 02:00:00|27482|27442|27488.9|27448.9|27489|27449|27480|27440|0
1635991500000|2021-11-04 02:05:00|27486.1|27446.1|27487.7|27447.7|27492.1|27452.1|27486|27446|0
1635991800000|2021-11-04 02:10:00|27487.2|27447.2|27492.4|27452.4|27492.4|27452.4|27486.5|27446.5|0
1635992100000|2021-11-04 02:15:00|27493.5|27453.5|27492.6|27452.6|27495.5|27455.5|27489.4|27449.4|0
1635992400000|2021-11-04 02:20:00|27492.7|27452.7|27498.5|27458.5|27498.5|27458.5|27492.4|27452.4|0
1635992700000|2021-11-04 02:25:00|27498.4|27458.4|27495.5|27455.5|27498.5|27458.5|27495.4|27455.4|0
1635993000000|2021-11-04 02:30:00|27495.4|27455.4|27498.5|27458.5|27498.5|27458.5|27492.6|27452.6|0
1635993300000|2021-11-04 02:35:00|27498.4|27458.4|27498.5|27458.5|27501.5|27461.5|27496.8|27456.8|0
1635993600000|2021-11-04 02:40:00|27498.6|27458.6|27501.5|27461.5|27504.5|27464.5|27498.5|27458.5|0
1635993900000|2021-11-04 02:45:00|27502|27462|27501.5|27461.5|27504.4|27464.4|27501.5|27461.5|0
1635994200000|2021-11-04 02:50:00|27501.4|27461.4|27504.5|27464.5|27504.5|27464.5|27501.3|27461.3|0
1635994500000|2021-11-04 02:55:00|27503.9|27463.9|27502.7|27462.7|27503.9|27463.9|27498.5|27458.5|0
1635994800000|2021-11-04 03:00:00|27502.2|27462.2|27498.4|27458.4|27502.7|27462.7|27498.2|27458.2|0
1635995100000|2021-11-04 03:05:00|27498.5|27458.5|27502|27462|27502|27462|27498.4|27458.4|0
1635995400000|2021-11-04 03:10:00|27501.8|27461.8|27502|27462|27505|27465|27499|27459|0
1635995700000|2021-11-04 03:15:00|27501.8|27461.8|27503.4|27463.4|27505|27465|27501.8|27461.8|0
1635996000000|2021-11-04 03:20:00|27502.9|27462.9|27502.2|27462.2|27505.1|27465.1|27499.2|27459.2|0
1635996300000|2021-11-04 03:25:00|27502|27462|27499|27459|27502.2|27462.2|27498.9|27458.9|0
1635996600000|2021-11-04 03:30:00|27498.9|27458.9|27495.4|27455.4|27501.8|27461.8|27492.4|27452.4|0
1635996900000|2021-11-04 03:35:00|27494.9|27454.9|27498.5|27458.5|27501.5|27461.5|27493.8|27453.8|0
1635997200000|2021-11-04 03:40:00|27498.4|27458.4|27499.8|27459.8|27501.3|27461.3|27496.8|27456.8|0
1635997500000|2021-11-04 03:45:00|27499.2|27459.2|27498|27458|27501.2|27461.2|27498|27458|0
1635997800000|2021-11-04 03:50:00|27497.7|27457.7|27497.7|27457.7|27497.9|27457.9|27494.9|27454.9|0
1635998100000|2021-11-04 03:55:00|27497.2|27457.2|27497.9|27457.9|27497.9|27457.9|27494.9|27454.9|0
1635998400000|2021-11-04 04:00:00|27498|27458|27501|27461|27504|27464|27498|27458|0
1635998700000|2021-11-04 04:05:00|27501.2|27461.2|27504|27464|27504.2|27464.2|27501|27461|0
1635999000000|2021-11-04 04:10:00|27504.2|27464.2|27507.3|27467.3|27510.3|27470.3|27502.4|27462.4|0
1635999300000|2021-11-04 04:15:00|27507.5|27467.5|27510.1|27470.1|27510.3|27470.3|27507.3|27467.3|0
1635999600000|2021-11-04 04:20:00|27510.2|27470.2|27507.1|27467.1|27510.3|27470.3|27507.1|27467.1|0
1635999900000|2021-11-04 04:25:00|27507.3|27467.3|27510.3|27470.3|27510.3|27470.3|27507.3|27467.3|0
1636000200000|2021-11-04 04:30:00|27510.6|27470.6|27507.6|27467.6|27510.8|27470.8|27504.8|27464.8|0
1636000500000|2021-11-04 04:35:00|27507.5|27467.5|27507.5|27467.5|27510.4|27470.4|27504.5|27464.5|0
1636000800000|2021-11-04 04:40:00|27507.4|27467.4|27504.6|27464.6|27507.5|27467.5|27504.3|27464.3|0
1636001100000|2021-11-04 04:45:00|27504.5|27464.5|27501.3|27461.3|27504.5|27464.5|27501.3|27461.3|0
1636001400000|2021-11-04 04:50:00|27500.8|27460.8|27499.8|27459.8|27501.3|27461.3|27498.4|27458.4|0
1636001700000|2021-11-04 04:55:00|27500.3|27460.3|27501.5|27461.5|27501.5|27461.5|27498.5|27458.5|0
1636002000000|2021-11-04 05:00:00|27501.3|27461.3|27506.6|27466.6|27506.8|27466.8|27501.3|27461.3|0
1636002300000|2021-11-04 05:05:00|27506.8|27466.8|27503.3|27463.3|27506.8|27466.8|27503.3|27463.3|0
1636002600000|2021-11-04 05:10:00|27503.2|27463.2|27494.4|27454.4|27503.2|27463.2|27494.3|27454.3|0
1636002900000|2021-11-04 05:15:00|27494.6|27454.6|27567.3|27527.3|27567.4|27527.4|27494.4|27454.4|0
1636003200000|2021-11-04 05:20:00|27567.5|27527.5|27570.9|27530.9|27573.3|27533.3|27567.3|27527.3|0
1636003500000|2021-11-04 05:25:00|27572|27532|27567.8|27527.8|27573.9|27533.9|27567.8|27527.8|0
1636003800000|2021-11-04 05:30:00|27568|27528|27564.4|27524.4|27570.9|27530.9|27564.3|27524.3|0
1636004100000|2021-11-04 05:35:00|27564.3|27524.3|27558.5|27518.5|27564.4|27524.4|27558.3|27518.3|0
1636004400000|2021-11-04 05:40:00|27561.3|27521.3|27567.6|27527.6|27567.7|27527.7|27558.5|27518.5|0
1636004700000|2021-11-04 05:45:00|27567.7|27527.7|27564.6|27524.6|27567.7|27527.7|27564.6|27524.6|0
1636005000000|2021-11-04 05:50:00|27564.7|27524.7|27561|27521|27567.6|27527.6|27561|27521|0
1636005300000|2021-11-04 05:55:00|27562|27522|27560.9|27520.9|27566.9|27526.9|27560.8|27520.8|0
1636005600000|2021-11-04 06:00:00|27561|27521|27570.5|27530.5|27570.5|27530.5|27558.8|27518.8|0
1636005900000|2021-11-04 06:05:00|27571|27531|27579.1|27539.1|27586.9|27546.9|27571|27531|0
1636006200000|2021-11-04 06:10:00|27579.6|27539.6|27577.3|27537.3|27580.6|27540.6|27568.4|27528.4|0
1636006500000|2021-11-04 06:15:00|27576.8|27536.8|27576.4|27536.4|27580.5|27540.5|27574.5|27534.5|0
1636006800000|2021-11-04 06:20:00|27575.9|27535.9|27578|27538|27579.3|27539.3|27571.7|27531.7|0
1636007100000|2021-11-04 06:25:00|27578.6|27538.6|27594.2|27554.2|27594.3|27554.3|27578.6|27538.6|0
1636007400000|2021-11-04 06:30:00|27593.1|27553.1|27585.4|27545.4|27593.1|27553.1|27585.4|27545.4|0
1636007700000|2021-11-04 06:35:00|27585.2|27545.2|27591|27551|27591|27551|27585.1|27545.1|0
1636008000000|2021-11-04 06:40:00|27590.5|27550.5|27585.9|27545.9|27591|27551|27584.7|27544.7|0
1636008300000|2021-11-04 06:45:00|27585.8|27545.8|27586.1|27546.1|27589.1|27549.1|27585.8|27545.8|0
1636008600000|2021-11-04 06:50:00|27586.6|27546.6|27600.5|27560.5|27603.4|27563.4|27585.9|27545.9|0
1636008900000|2021-11-04 06:55:00|27600.3|27560.3|27600.1|27560.1|27600.3|27560.3|27588.7|27548.7|0
1636009200000|2021-11-04 07:00:00|27600|27560|27529.1|27514.1|27603.1|27563.1|27511.6|27496.6|70
1636009500000|2021-11-04 07:05:00|27526.6|27511.6|27534.1|27519.1|27536.6|27521.6|27524.1|27509.1|29
1636009800000|2021-11-04 07:10:00|27536.6|27521.6|27554.1|27539.1|27554.1|27539.1|27531.6|27516.6|50
1636010100000|2021-11-04 07:15:00|27556.6|27541.6|27566.6|27551.6|27566.6|27551.6|27551.6|27536.6|64
1636010400000|2021-11-04 07:20:00|27564.1|27549.1|27561.6|27546.6|27576.6|27561.6|27561.6|27546.6|40
1636010700000|2021-11-04 07:25:00|27559.1|27544.1|27549.1|27534.1|27561.6|27546.6|27544.1|27529.1|64
1636011000000|2021-11-04 07:30:00|27551.6|27536.6|27554.1|27539.1|27556.6|27541.6|27541.6|27526.6|39
1636011300000|2021-11-04 07:35:00|27551.6|27536.6|27559.1|27544.1|27559.1|27544.1|27551.6|27536.6|7
1636011600000|2021-11-04 07:40:00|27561.6|27546.6|27546.6|27531.6|27561.6|27546.6|27546.6|27531.6|13
1636011900000|2021-11-04 07:45:00|27549.1|27534.1|27546.6|27531.6|27551.6|27536.6|27544.1|27529.1|16
1636012200000|2021-11-04 07:50:00|27544.1|27529.1|27554.1|27539.1|27554.1|27539.1|27541.6|27526.6|20
1636012500000|2021-11-04 07:55:00|27551.6|27536.6|27521.6|27506.6|27561.6|27546.6|27521.6|27506.6|150
1636012800000|2021-11-04 08:00:00|27519.1|27504.1|27501.6|27486.6|27539.1|27524.1|27486.6|27471.6|383
1636013100000|2021-11-04 08:05:00|27499.1|27484.1|27539.1|27524.1|27546.6|27531.6|27491.6|27476.6|519
1636013400000|2021-11-04 08:10:00|27541.6|27526.6|27529.1|27514.1|27546.6|27531.6|27516.6|27501.6|331
1636013700000|2021-11-04 08:15:00|27526.6|27511.6|27551.6|27536.6|27551.6|27536.6|27524.1|27509.1|208
1636014000000|2021-11-04 08:20:00|27549.1|27534.1|27531.6|27516.6|27556.6|27541.6|27529.1|27514.1|177
1636014300000|2021-11-04 08:25:00|27534.1|27519.1|27496.6|27481.6|27534.1|27519.1|27496.6|27481.6|133
1636014600000|2021-11-04 08:30:00|27494.1|27479.1|27491.6|27476.6|27511.6|27496.6|27491.6|27476.6|150
1636014900000|2021-11-04 08:35:00|27494.1|27479.1|27496.6|27481.6|27501.6|27486.6|27471.6|27456.6|251
1636015200000|2021-11-04 08:40:00|27498.1|27483.1|27478.1|27463.1|27503.1|27488.1|27473.1|27458.1|130
1636015500000|2021-11-04 08:45:00|27475.6|27460.6|27478.1|27463.1|27493.1|27478.1|27463.1|27448.1|106
1636015800000|2021-11-04 08:50:00|27473.1|27458.1|27478.1|27463.1|27478.1|27463.1|27463.1|27448.1|115
1636016100000|2021-11-04 08:55:00|27475.6|27460.6|27488.1|27473.1|27488.1|27473.1|27473.1|27458.1|38
1636016400000|2021-11-04 09:00:00|27490.6|27475.6|27493.1|27478.1|27498.1|27483.1|27483.1|27468.1|60
1636016700000|2021-11-04 09:05:00|27495.6|27480.6|27488.1|27473.1|27518.1|27503.1|27485.6|27470.6|80
1636017000000|2021-11-04 09:10:00|27493.1|27478.1|27503.1|27488.1|27508.1|27493.1|27483.1|27468.1|71
1636017300000|2021-11-04 09:15:00|27505.6|27490.6|27508.1|27493.1|27518.1|27503.1|27500.6|27485.6|71
1636017600000|2021-11-04 09:20:00|27505.6|27490.6|27518.1|27503.1|27523.1|27508.1|27498.1|27483.1|81
1636017900000|2021-11-04 09:25:00|27520.6|27505.6|27513.1|27498.1|27523.1|27508.1|27508.1|27493.1|74
1636018200000|2021-11-04 09:30:00|27515.6|27500.6|27508.1|27493.1|27518.1|27503.1|27503.1|27488.1|97
1636018500000|2021-11-04 09:35:00|27505.6|27490.6|27498.1|27483.1|27508.1|27493.1|27498.1|27483.1|69
1636018800000|2021-11-04 09:40:00|27495.6|27480.6|27480.6|27465.6|27495.6|27480.6|27475.6|27460.6|51
1636019100000|2021-11-04 09:45:00|27483.1|27468.1|27480.6|27465.6|27483.1|27468.1|27468.1|27453.1|41
1636019400000|2021-11-04 09:50:00|27483.1|27468.1|27473.1|27458.1|27488.1|27473.1|27473.1|27458.1|69
1636019700000|2021-11-04 09:55:00|27478.1|27463.1|27473.1|27458.1|27483.1|27468.1|27473.1|27458.1|44
1636020000000|2021-11-04 10:00:00|27468.1|27453.1|27483.1|27468.1|27483.1|27468.1|27458.1|27443.1|160
1636020300000|2021-11-04 10:05:00|27485.6|27470.6|27478.1|27463.1|27493.1|27478.1|27473.1|27458.1|76
1636020600000|2021-11-04 10:10:00|27473.1|27458.1|27483.1|27468.1|27483.1|27468.1|27465.6|27450.6|78
1636020900000|2021-11-04 10:15:00|27485.6|27470.6|27478.1|27463.1|27490.6|27475.6|27478.1|27463.1|58
1636021200000|2021-11-04 10:20:00|27480.6|27465.6|27483.1|27468.1|27490.6|27475.6|27473.1|27458.1|59
1636021500000|2021-11-04 10:25:00|27480.6|27465.6|27478.1|27463.1|27483.1|27468.1|27478.1|27463.1|51
1636021800000|2021-11-04 10:30:00|27475.6|27460.6|27483.1|27468.1|27483.1|27468.1|27473.1|27458.1|48
1636022100000|2021-11-04 10:35:00|27480.6|27465.6|27493.1|27478.1|27493.1|27478.1|27478.1|27463.1|45
1636022400000|2021-11-04 10:40:00|27490.6|27475.6|27503.1|27488.1|27508.1|27493.1|27483.1|27468.1|81
1636022700000|2021-11-04 10:45:00|27500.6|27485.6|27498.1|27483.1|27508.1|27493.1|27498.1|27483.1|67
1636023000000|2021-11-04 10:50:00|27500.6|27485.6|27505.6|27490.6|27508.1|27493.1|27493.1|27478.1|73
1636023300000|2021-11-04 10:55:00|27503.1|27488.1|27508.1|27493.1|27518.1|27503.1|27498.1|27483.1|34
1636023600000|2021-11-04 11:00:00|27510.6|27495.6|27513.1|27498.1|27513.1|27498.1|27503.1|27488.1|80
1636023900000|2021-11-04 11:05:00|27508.1|27493.1|27503.1|27488.1|27513.1|27498.1|27498.1|27483.1|56
1636024200000|2021-11-04 11:10:00|27500.6|27485.6|27503.1|27488.1|27518.1|27503.1|27498.1|27483.1|188
1636024500000|2021-11-04 11:15:00|27508.1|27493.1|27503.1|27488.1|27518.1|27503.1|27503.1|27488.1|66
1636024800000|2021-11-04 11:20:00|27505.6|27490.6|27515.6|27500.6|27523.1|27508.1|27503.1|27488.1|53
1636025100000|2021-11-04 11:25:00|27513.1|27498.1|27503.1|27488.1|27513.1|27498.1|27503.1|27488.1|106
1636025400000|2021-11-04 11:30:00|27505.6|27490.6|27508.1|27493.1|27513.1|27498.1|27498.1|27483.1|67
1636025700000|2021-11-04 11:35:00|27510.6|27495.6|27493.1|27478.1|27510.6|27495.6|27483.1|27468.1|114
1636026000000|2021-11-04 11:40:00|27490.6|27475.6|27478.1|27463.1|27493.1|27478.1|27478.1|27463.1|25
1636026300000|2021-11-04 11:45:00|27480.6|27465.6|27475.6|27460.6|27483.1|27468.1|27473.1|27458.1|59
1636026600000|2021-11-04 11:50:00|27473.1|27458.1|27473.1|27458.1|27483.1|27468.1|27470.6|27455.6|53
1636026900000|2021-11-04 11:55:00|27475.6|27460.6|27478.1|27463.1|27483.1|27468.1|27473.1|27458.1|57
1636027200000|2021-11-04 12:00:00|27475.6|27460.6|27490.6|27475.6|27503.1|27488.1|27468.1|27453.1|157
1636027500000|2021-11-04 12:05:00|27488.1|27473.1|27495.6|27480.6|27500.6|27485.6|27478.1|27463.1|126
1636027800000|2021-11-04 12:10:00|27493.1|27478.1|27495.6|27480.6|27503.1|27488.1|27483.1|27468.1|78
1636028100000|2021-11-04 12:15:00|27498.1|27483.1|27468.1|27453.1|27503.1|27488.1|27468.1|27453.1|65
1636028400000|2021-11-04 12:20:00|27465.6|27450.6|27463.1|27448.1|27473.1|27458.1|27463.1|27448.1|59
1636028700000|2021-11-04 12:25:00|27465.6|27450.6|27443.1|27428.1|27468.1|27453.1|27443.1|27428.1|117
1636029000000|2021-11-04 12:30:00|27448.1|27433.1|27438.1|27423.1|27458.1|27443.1|27438.1|27423.1|84
1636029300000|2021-11-04 12:35:00|27440.6|27425.6|27428.1|27413.1|27443.1|27428.1|27423.1|27408.1|160
1636029600000|2021-11-04 12:40:00|27426.2|27411.2|27421.2|27406.2|27431.2|27416.2|27411.2|27396.2|127
1636029900000|2021-11-04 12:45:00|27418.7|27403.7|27436.2|27421.2|27441.2|27426.2|27416.2|27401.2|79
1636030200000|2021-11-04 12:50:00|27433.7|27418.7|27436.2|27421.2|27436.2|27421.2|27426.2|27411.2|45
1636030500000|2021-11-04 12:55:00|27433.7|27418.7|27426.2|27411.2|27436.2|27421.2|27423.7|27408.7|109
1636030800000|2021-11-04 13:00:00|27428.7|27413.7|27446.2|27431.2|27446.2|27431.2|27428.7|27413.7|121
1636031100000|2021-11-04 13:05:00|27443.7|27428.7|27463.7|27448.7|27466.2|27451.2|27441.2|27426.2|66
1636031400000|2021-11-04 13:10:00|27461.2|27446.2|27468.7|27453.7|27476.2|27461.2|27461.2|27446.2|100
1636031700000|2021-11-04 13:15:00|27466.2|27451.2|27486.2|27471.2|27491.2|27476.2|27466.2|27451.2|75
1636032000000|2021-11-04 13:20:00|27488.7|27473.7|27486.2|27471.2|27496.2|27481.2|27486.2|27471.2|58
1636032300000|2021-11-04 13:25:00|27483.7|27468.7|27471.2|27456.2|27486.2|27471.2|27466.2|27451.2|67
1636032600000|2021-11-04 13:30:00|27476.2|27461.2|27448.7|27433.7|27483.7|27468.7|27448.7|27433.7|239
1636032900000|2021-11-04 13:35:00|27451.2|27436.2|27426.2|27411.2|27451.2|27436.2|27418.7|27403.7|132
1636033200000|2021-11-04 13:40:00|27428.7|27413.7|27431.2|27416.2|27446.2|27431.2|27426.2|27411.2|92
1636033500000|2021-11-04 13:45:00|27426.2|27411.2|27421.2|27406.2|27431.2|27416.2|27411.2|27396.2|146
1636033800000|2021-11-04 13:50:00|27416.2|27401.2|27446.2|27431.2|27451.2|27436.2|27416.2|27401.2|92
1636034100000|2021-11-04 13:55:00|27441.2|27426.2|27451.2|27436.2|27456.2|27441.2|27436.2|27421.2|114
1636034400000|2021-11-04 14:00:00|27456.2|27441.2|27471.2|27456.2|27481.2|27466.2|27456.2|27441.2|158
1636034700000|2021-11-04 14:05:00|27473.7|27458.7|27466.2|27451.2|27476.2|27461.2|27466.2|27451.2|61
1636035000000|2021-11-04 14:10:00|27471.2|27456.2|27481.2|27466.2|27486.2|27471.2|27471.2|27456.2|92
1636035300000|2021-11-04 14:15:00|27478.7|27463.7|27471.2|27456.2|27486.2|27471.2|27471.2|27456.2|80
1636035600000|2021-11-04 14:20:00|27468.7|27453.7|27461.2|27446.2|27471.2|27456.2|27451.2|27436.2|130
1636035900000|2021-11-04 14:25:00|27458.7|27443.7|27436.2|27421.2|27458.7|27443.7|27421.2|27406.2|179
1636036200000|2021-11-04 14:30:00|27441.2|27426.2|27456.2|27441.2|27458.7|27443.7|27441.2|27426.2|63
1636036500000|2021-11-04 14:35:00|27453.7|27438.7|27466.2|27451.2|27471.2|27456.2|27446.2|27431.2|114
1636036800000|2021-11-04 14:40:00|27461.2|27446.2|27471.2|27456.2|27476.2|27461.2|27456.2|27441.2|113
1636037100000|2021-11-04 14:45:00|27466.2|27451.2|27471.2|27456.2|27476.2|27461.2|27466.2|27451.2|93
1636037400000|2021-11-04 14:50:00|27473.7|27458.7|27466.2|27451.2|27476.2|27461.2|27453.7|27438.7|131
1636037700000|2021-11-04 14:55:00|27461.2|27446.2|27456.2|27441.2|27461.2|27446.2|27446.2|27431.2|84
1636038000000|2021-11-04 15:00:00|27451.2|27436.2|27426.2|27411.2|27456.2|27441.2|27426.2|27411.2|155
1636038300000|2021-11-04 15:05:00|27421.2|27406.2|27433.7|27418.7|27443.7|27428.7|27421.2|27406.2|148
1636038600000|2021-11-04 15:10:00|27435.6|27420.6|27443.1|27428.1|27460.6|27445.6|27433.1|27418.1|52
1636038900000|2021-11-04 15:15:00|27445.6|27430.6|27453.1|27438.1|27453.1|27438.1|27438.1|27423.1|87
1636039200000|2021-11-04 15:20:00|27450.6|27435.6|27423.1|27408.1|27450.6|27435.6|27423.1|27408.1|97
1636039500000|2021-11-04 15:25:00|27425.6|27410.6|27428.1|27413.1|27443.1|27428.1|27425.6|27410.6|105
1636039800000|2021-11-04 15:30:00|27423.1|27408.1|27443.1|27428.1|27448.1|27433.1|27423.1|27408.1|60
1636040100000|2021-11-04 15:35:00|27445.6|27430.6|27448.1|27433.1|27458.1|27443.1|27438.1|27423.1|74
1636040400000|2021-11-04 15:40:00|27443.1|27428.1|27448.1|27433.1|27453.1|27438.1|27440.6|27425.6|87
1636040700000|2021-11-04 15:45:00|27453.1|27438.1|27433.1|27418.1|27453.1|27438.1|27433.1|27418.1|128
1636041000000|2021-11-04 15:50:00|27430.6|27415.6|27443.1|27428.1|27443.1|27428.1|27428.1|27413.1|90
1636041300000|2021-11-04 15:55:00|27448.1|27433.1|27483.1|27468.1|27483.1|27468.1|27448.1|27433.1|112
1636041600000|2021-11-04 16:00:00|27480.6|27465.6|27488.1|27473.1|27495.6|27480.6|27478.1|27463.1|110
1636041900000|2021-11-04 16:05:00|27483.1|27468.1|27478.1|27463.1|27488.1|27473.1|27468.1|27453.1|149
1636042200000|2021-11-04 16:10:00|27483.1|27468.1|27498.1|27483.1|27503.1|27488.1|27483.1|27468.1|142
1636042500000|2021-11-04 16:15:00|27493.1|27478.1|27493.1|27478.1|27498.1|27483.1|27483.1|27468.1|98
1636042800000|2021-11-04 16:20:00|27495.6|27480.6|27493.1|27478.1|27508.1|27493.1|27493.1|27478.1|124
1636043100000|2021-11-04 16:25:00|27488.1|27473.1|27485.6|27470.6|27498.1|27483.1|27485.6|27470.6|243
1636043400000|2021-11-04 16:30:00|27483.1|27468.1|27508.1|27493.1|27515.6|27500.6|27468.1|27453.1|687
1636043700000|2021-11-04 16:35:00|27510.6|27495.6|27510.6|27495.6|27518.1|27503.1|27503.1|27488.1|184
1636044000000|2021-11-04 16:40:00|27513.1|27498.1|27523.1|27508.1|27523.1|27508.1|27508.1|27493.1|100
1636044300000|2021-11-04 16:45:00|27518.1|27503.1|27523.1|27508.1|27525.6|27510.6|27515.6|27500.6|23
1636044600000|2021-11-04 16:50:00|27525.6|27505.6|27535.6|27515.6|27535.6|27515.6|27525.6|27505.6|107
1636044900000|2021-11-04 16:55:00|27540.6|27520.6|27545.6|27520.6|27545.6|27525.6|27535.6|27515.6|132
1636045200000|2021-11-04 17:00:00|27540.6|27525.6|27530.6|27510.6|27545.6|27525.6|27530.6|27510.6|83
1636045500000|2021-11-04 17:05:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27520.6|27500.6|49
1636045800000|2021-11-04 17:10:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27525.6|27505.6|41
1636046100000|2021-11-04 17:15:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27525.6|27505.6|10
1636046400000|2021-11-04 17:20:00|27525.6|27505.6|27530.6|27505.6|27530.6|27510.6|27520.6|27500.6|8
1636046700000|2021-11-04 17:25:00|27525.6|27500.6|27525.6|27505.6|27530.6|27505.6|27525.6|27500.6|6
1636047000000|2021-11-04 17:30:00|27530.6|27500.6|27520.6|27500.6|27530.6|27505.6|27520.6|27495.6|15
1636047300000|2021-11-04 17:35:00|27515.6|27495.6|27525.6|27505.6|27525.6|27505.6|27515.6|27495.6|7
1636047600000|2021-11-04 17:40:00|27520.6|27500.6|27525.6|27505.6|27525.6|27505.6|27520.6|27500.6|3
1636047900000|2021-11-04 17:45:00|27520.6|27500.6|27520.6|27500.6|27520.6|27505.6|27520.6|27495.6|5
1636048200000|2021-11-04 17:50:00|27525.6|27495.6|27520.6|27500.6|27525.6|27500.6|27515.6|27495.6|2
1636048500000|2021-11-04 17:55:00|27525.6|27505.6|27520.6|27500.6|27525.6|27505.6|27520.6|27500.6|10
1636048800000|2021-11-04 18:00:00|27515.6|27495.6|27495.6|27475.6|27520.6|27495.6|27495.6|27470.6|29
1636049100000|2021-11-04 18:05:00|27500.6|27470.6|27510.6|27490.6|27515.6|27490.6|27495.6|27470.6|13
1636049400000|2021-11-04 18:10:00|27515.6|27485.6|27520.6|27495.6|27520.6|27500.6|27515.6|27485.6|21
1636049700000|2021-11-04 18:15:00|27515.6|27490.6|27520.6|27500.6|27520.6|27500.6|27510.6|27490.6|1
1636050000000|2021-11-04 18:20:00|27525.6|27505.6|27520.6|27500.6|27525.6|27505.6|27520.6|27500.6|3
1636050300000|2021-11-04 18:25:00|27525.6|27495.6|27515.6|27495.6|27525.6|27495.6|27515.6|27495.6|4
1636050600000|2021-11-04 18:30:00|27520.6|27500.6|27520.6|27500.6|27520.6|27500.6|27515.6|27495.6|1
1636050900000|2021-11-04 18:35:00|||||||||2
1636051200000|2021-11-04 18:40:00|27525.6|27505.6|27525.6|27500.6|27525.6|27505.6|27520.6|27500.6|6
1636051500000|2021-11-04 18:45:00|27520.6||27520.6||27525.6||27520.6||1
1636051800000|2021-11-04 18:50:00|27525.6|27495.6|27525.6|27500.6|27525.6|27505.6|27525.6|27495.6|3
1636052100000|2021-11-04 18:55:00|27520.6|27505.6|27515.6|27495.6|27525.6|27505.6|27515.6|27495.6|7
1636052400000|2021-11-04 19:00:00|27520.6|27500.6|27520.6|27500.6|27525.6|27505.6|27515.6|27490.6|4
1636052700000|2021-11-04 19:05:00|27515.6|27495.6|27525.6|27500.6|27525.6|27505.6|27515.6|27495.6|2
1636053000000|2021-11-04 19:10:00|27530.6|27505.6|27525.6|27505.6|27530.6|27505.6|27525.6|27500.6|5
1636053300000|2021-11-04 19:15:00|27530.6|27500.6|27530.6|27505.6|27530.6|27505.6|27525.6|27500.6|1
1636053600000|2021-11-04 19:20:00|27535.6|27510.6|27530.6|27510.6|27535.6|27510.6|27525.6|27505.6|31
1636053900000|2021-11-04 19:25:00|27535.6|27515.6|27533.1|27518.1|27535.6|27518.1|27533.1|27510.6|12
1636054200000|2021-11-04 19:30:00|||||||||9
1636054500000|2021-11-04 19:35:00|27530.6|27515.6|27533.1|27518.1|27533.1|27518.1|27530.6|27515.6|4
1636054800000|2021-11-04 19:40:00|27530.6|27515.6|27525.6|27510.6|27533.1|27518.1|27523.1|27508.1|15
1636055100000|2021-11-04 19:45:00|27528.1|27513.1|27535.6|27520.6|27535.6|27520.6|27528.1|27513.1|6
1636055400000|2021-11-04 19:50:00|27533.1|27518.1|27533.1|27518.1|27535.6|27520.6|27533.1|27518.1|2
1636055700000|2021-11-04 19:55:00|27535.6|27520.6|27538.1|27523.1|27538.1|27523.1|27533.1|27518.1|30
1636056000000|2021-11-04 20:00:00|27535.6|27520.6|27535.6|27520.6|27538.1|27523.1|27533.1|27518.1|5
1636056300000|2021-11-04 20:05:00|27533.1|27518.1|27535.6|27520.6|27535.6|27520.6|27533.1|27518.1|1
1636056600000|2021-11-04 20:10:00|27533.1|27518.1|27535.6|27520.6|27535.6|27520.6|27533.1|27518.1|0
1636056900000|2021-11-04 20:15:00|27538.1|27523.1|27535.6|27520.6|27538.1|27523.1|27535.6|27520.6|0
1636057200000|2021-11-04 20:20:00|27533.1|27518.1|27538.1|27523.1|27538.1|27523.1|27533.1|27518.1|0
1636057500000|2021-11-04 20:25:00|||||||||4
1636057800000|2021-11-04 20:30:00|27535.6|27520.6|27558.1|27543.1|27558.1|27543.1|27535.6|27520.6|37
1636058100000|2021-11-04 20:35:00|27563.1|27548.1|27560.6|27545.6|27568.1|27553.1|27560.6|27545.6|31
1636058400000|2021-11-04 20:40:00|27558.1|27543.1|27558.1|27543.1|27558.1|27543.1|27558.1|27543.1|0
1636058700000|2021-11-04 20:45:00|27555.6|27540.6|27555.6|27540.6|27558.1|27543.1|27553.1|27538.1|8
1636059000000|2021-11-04 20:50:00|27553.1|27538.1|27548.1|27533.1|27555.6|27540.6|27545.6|27530.6|6
1636059300000|2021-11-04 20:55:00|27545.6|27530.6|27533.1|27518.1|27548.1|27533.1|27533.1|27518.1|10
1636059600000|2021-11-04 21:00:00|27555.2|27515.2|27554.7|27514.7|27556.3|27516.3|27554.7|27514.7|0
1636059900000|2021-11-04 21:05:00|27554.2|27514.2|27555.2|27515.2|27555.2|27515.2|27553.7|27513.7|0
1636060200000|2021-11-04 21:10:00|27554.2|27514.2|27556.8|27516.8|27557.3|27517.3|27554.2|27514.2|0
1636061100000|2021-11-04 21:25:00|27557.3|27517.3|27556.8|27516.8|27557.3|27517.3|27556.8|27516.8|0
1636061400000|2021-11-04 21:30:00|27557.3|27517.3|27557.3|27517.3|27557.3|27517.3|27556.8|27516.8|0
1636061700000|2021-11-04 21:35:00|27556.8|27516.8|27558.4|27518.4|27558.4|27518.4|27556.8|27516.8|0
1636062000000|2021-11-04 21:40:00|27552.6|27512.6|27556.3|27516.3|27556.3|27516.3|27552.6|27512.6|0
1636062300000|2021-11-04 21:45:00|27555.2|27515.2|27556.3|27516.3|27556.3|27516.3|27555.2|27515.2|0
1636062600000|2021-11-04 21:50:00|27555.2|27515.2|27556.3|27516.3|27556.3|27516.3|27555.2|27515.2|0
1636062900000|2021-11-04 21:55:00|27555.2|27515.2|27553.1|27513.1|27556.3|27516.3|27553.1|27513.1|0
1636063200000|2021-11-04 22:00:00|27552.2|27512.2|27545.8|27505.8|27552.8|27512.8|27540.7|27500.7|0
1636063500000|2021-11-04 22:05:00|27545.6|27505.6|27545.8|27505.8|27547|27507|27543.9|27503.9|0
1636063800000|2021-11-04 22:10:00|27546|27506|27551.5|27511.5|27551.5|27511.5|27546|27506|0
1636064100000|2021-11-04 22:15:00|27551.3|27511.3|27557.2|27517.2|27557.2|27517.2|27548.3|27508.3|0
1636064400000|2021-11-04 22:20:00|27556.7|27516.7|27564.7|27524.7|27564.7|27524.7|27554.6|27514.6|0
1636064700000|2021-11-04 22:25:00|27565|27525|27568.1|27528.1|27574.4|27534.4|27565|27525|0
1636065000000|2021-11-04 22:30:00|27568.4|27528.4|27566.8|27526.8|27572.5|27532.5|27565.5|27525.5|0
1636065300000|2021-11-04 22:35:00|27567.1|27527.1|27566.8|27526.8|27572.5|27532.5|27566.8|27526.8|0
1636065600000|2021-11-04 22:40:00|27566.6|27526.6|27562.4|27522.4|27566.6|27526.6|27561.1|27521.1|0
1636065900000|2021-11-04 22:45:00|27562.7|27522.7|27570|27530|27570|27530|27562.4|27522.4|0
1636066200000|2021-11-04 22:50:00|27570.2|27530.2|27565.5|27525.5|27572.5|27532.5|27563.7|27523.7|0
1636066500000|2021-11-04 22:55:00|27565.8|27525.8|27568.1|27528.1|27570|27530|27565.8|27525.8|0
1636066800000|2021-11-04 23:00:00|27568.4|27528.4|27566.8|27526.8|27570|27530|27563.7|27523.7|0
1636067100000|2021-11-04 23:05:00|27566.7|27526.7|27571.3|27531.3|27571.3|27531.3|27565.5|27525.5|0
1636067400000|2021-11-04 23:10:00|27571|27531|27568.1|27528.1|27571.3|27531.3|27568.1|27528.1|0
1636067700000|2021-11-04 23:15:00|27567.9|27527.9|27564.9|27524.9|27567.9|27527.9|27563.7|27523.7|0
1636068000000|2021-11-04 23:20:00|27564.8|27524.8|27562.4|27522.4|27564.8|27524.8|27559.8|27519.8|0
1636068300000|2021-11-04 23:25:00|27562.7|27522.7|27559.8|27519.8|27563.7|27523.7|27558|27518|0
1636068600000|2021-11-04 23:30:00|27560.1|27520.1|27570|27530|27571.3|27531.3|27558|27518|0
1636068900000|2021-11-04 23:35:00|27570.2|27530.2|27565.5|27525.5|27571.3|27531.3|27563.7|27523.7|0
1636069200000|2021-11-04 23:40:00|27565.3|27525.3|27568.1|27528.1|27571.3|27531.3|27563.7|27523.7|0
1636069500000|2021-11-04 23:45:00|27568.4|27528.4|27571.3|27531.3|27572.5|27532.5|27568.4|27528.4|0
1636069800000|2021-11-04 23:50:00|27571.5|27531.5|27581.4|27541.4|27581.4|27541.4|27571.5|27531.5|0
1636070100000|2021-11-04 23:55:00|27581.6|27541.6|27581.4|27541.4|27583.2|27543.2|27577|27537|0
1636070400000|2021-11-05 00:00:00|27581.1|27541.1|27574.4|27534.4|27581.1|27541.1|27572.5|27532.5|0
1636070700000|2021-11-05 00:05:00|27574.6|27534.6|27571.3|27531.3|27577|27537|27566.8|27526.8|0
1636071000000|2021-11-05 00:10:00|27571.1|27531.1|27565.5|27525.5|27572.5|27532.5|27563.7|27523.7|0
1636071300000|2021-11-05 00:15:00|27565.8|27525.8|27571.5|27531.5|27581.5|27541.5|27565.5|27525.5|0
1636071600000|2021-11-05 00:20:00|27571.4|27531.4|27562.9|27522.9|27571.5|27531.5|27556.8|27516.8|0
1636071900000|2021-11-05 00:25:00|27562.8|27522.8|27553.5|27513.5|27562.8|27522.8|27547.6|27507.6|0
1636072200000|2021-11-05 00:30:00|27553.4|27513.4|27541.1|27501.1|27553.5|27513.5|27541.1|27501.1|0
1636072500000|2021-11-05 00:35:00|27539|27499|27541.1|27501.1|27541.3|27501.3|27535.2|27495.2|0
1636072800000|2021-11-05 00:40:00|27541|27501|27544.1|27504.1|27544.1|27504.1|27534.9|27494.9|0
1636073100000|2021-11-05 00:45:00|27544|27504|27552.5|27512.5|27555.5|27515.5|27541|27501|0
1636073400000|2021-11-05 00:50:00|27553.1|27513.1|27555.4|27515.4|27555.4|27515.4|27547.7|27507.7|0
1636073700000|2021-11-05 00:55:00|27555.5|27515.5|27561.3|27521.3|27562.5|27522.5|27555.4|27515.4|0
1636074000000|2021-11-05 01:00:00|27561.5|27521.5|27540|27500|27564.4|27524.4|27539.8|27499.8|0
1636074300000|2021-11-05 01:05:00|27540.2|27500.2|27549.4|27509.4|27555.2|27515.2|27537.2|27497.2|0
1636074600000|2021-11-05 01:10:00|27549.6|27509.6|27553.9|27513.9|27562.5|27522.5|27549.6|27509.6|0
1636074900000|2021-11-05 01:15:00|27554.5|27514.5|27562.7|27522.7|27564.7|27524.7|27554.5|27514.5|0
1636075200000|2021-11-05 01:20:00|27562.2|27522.2|27567.7|27527.7|27567.7|27527.7|27558.5|27518.5|0
1636075500000|2021-11-05 01:25:00|27567.6|27527.6|27558.5|27518.5|27567.7|27527.7|27555.4|27515.4|0
1636075800000|2021-11-05 01:30:00|27558.3|27518.3|27540.5|27500.5|27558.3|27518.3|27537.7|27497.7|0
1636076100000|2021-11-05 01:35:00|27540.7|27500.7|27534.1|27494.1|27549.6|27509.6|27526.5|27486.5|0
1636076400000|2021-11-05 01:40:00|27533.9|27493.9|27540|27500|27543.2|27503.2|27533.9|27493.9|0
1636076700000|2021-11-05 01:45:00|27541.2|27501.2|27549.1|27509.1|27552.2|27512.2|27538.4|27498.4|0
1636077000000|2021-11-05 01:50:00|27549.2|27509.2|27548.8|27508.8|27554.9|27514.9|27545.8|27505.8|0
1636077300000|2021-11-05 01:55:00|27548.7|27508.7|27542.7|27502.7|27548.8|27508.8|27536.7|27496.7|0
1636077600000|2021-11-05 02:00:00|27542.6|27502.6|27548.6|27508.6|27548.7|27508.7|27536.7|27496.7|0
1636077900000|2021-11-05 02:05:00|27548.8|27508.8|27554.9|27514.9|27558|27518|27548.6|27508.6|0
1636078200000|2021-11-05 02:10:00|27555.4|27515.4|27554.9|27514.9|27560.8|27520.8|27554.7|27514.7|0
1636078500000|2021-11-05 02:15:00|27557.7|27517.7|27557.5|27517.5|27557.8|27517.8|27551.6|27511.6|0
1636078800000|2021-11-05 02:20:00|27557.7|27517.7|27557.7|27517.7|27557.7|27517.7|27554.4|27514.4|0
1636079100000|2021-11-05 02:25:00|27558.7|27518.7|27566.9|27526.9|27566.9|27526.9|27558.7|27518.7|0
1636079400000|2021-11-05 02:30:00|27566.8|27526.8|27560.6|27520.6|27566.9|27526.9|27560.6|27520.6|0
1636079700000|2021-11-05 02:35:00|27560.8|27520.8|27566.4|27526.4|27566.4|27526.4|27557.8|27517.8|0
1636080000000|2021-11-05 02:40:00|27566.3|27526.3|27572.4|27532.4|27572.5|27532.5|27566.3|27526.3|0
1636080300000|2021-11-05 02:45:00|27571.3|27531.3|27569.9|27529.9|27578.8|27538.8|27566.4|27526.4|0
1636080600000|2021-11-05 02:50:00|27570|27530|27572.7|27532.7|27575.7|27535.7|27569.7|27529.7|0
1636080900000|2021-11-05 02:55:00|27572.5|27532.5|27569.6|27529.6|27575.7|27535.7|27569.6|27529.6|0
1636081200000|2021-11-05 03:00:00|27569.9|27529.9|27569.9|27529.9|27573.2|27533.2|27567.1|27527.1|0
1636081500000|2021-11-05 03:05:00|27569.4|27529.4|27570|27530|27571.3|27531.3|27563.9|27523.9|0
1636081800000|2021-11-05 03:10:00|27570.1|27530.1|27570.1|27530.1|27570.2|27530.2|27567.1|27527.1|0
1636082100000|2021-11-05 03:15:00|27569.5|27529.5|27567.2|27527.2|27570.2|27530.2|27564.4|27524.4|0
1636082400000|2021-11-05 03:20:00|27567.1|27527.1|27555.8|27515.8|27567.4|27527.4|27555.8|27515.8|0
1636082700000|2021-11-05 03:25:00|27556|27516|27555.8|27515.8|27559|27519|27555.8|27515.8|0
1636083000000|2021-11-05 03:30:00|27556.9|27516.9|27558.7|27518.7|27558.8|27518.8|27552.9|27512.9|0
1636083300000|2021-11-05 03:35:00|27558.1|27518.1|27558.7|27518.7|27558.7|27518.7|27555.7|27515.7|0
1636083600000|2021-11-05 03:40:00|27558.5|27518.5|27543.6|27503.6|27558.5|27518.5|27537.7|27497.7|0
1636083900000|2021-11-05 03:45:00|27543.5|27503.5|27561|27521|27561.1|27521.1|27540.5|27500.5|0
1636084200000|2021-11-05 03:50:00|27560.4|27520.4|27561.3|27521.3|27564.1|27524.1|27558.2|27518.2|0
1636084500000|2021-11-05 03:55:00|27561.5|27521.5|27561.5|27521.5|27564.4|27524.4|27561.5|27521.5|0
1636084800000|2021-11-05 04:00:00|27560.9|27520.9|27561.5|27521.5|27561.5|27521.5|27558.5|27518.5|0
1636085100000|2021-11-05 04:05:00|27561.6|27521.6|27567.6|27527.6|27567.6|27527.6|27558.7|27518.7|0
1636085400000|2021-11-05 04:10:00|27567.4|27527.4|27566|27526|27567.7|27527.7|27564.6|27524.6|0
1636085700000|2021-11-05 04:15:00|27566.5|27526.5|27566|27526|27567.7|27527.7|27564.6|27524.6|0
1636086000000|2021-11-05 04:20:00|27566.5|27526.5|27564.6|27524.6|27567.6|27527.6|27564.6|27524.6|0
1636086300000|2021-11-05 04:25:00|27564.5|27524.5|27564.6|27524.6|27564.6|27524.6|27564.4|27524.4|0
1636086600000|2021-11-05 04:30:00|27564.8|27524.8|27562.1|27522.1|27567.9|27527.9|27562.1|27522.1|0
1636086900000|2021-11-05 04:35:00|27562.2|27522.2|27565.2|27525.2|27565.4|27525.4|27562|27522|0
1636087200000|2021-11-05 04:40:00|27565.1|27525.1|27560.5|27520.5|27565.1|27525.1|27559.1|27519.1|0
1636087500000|2021-11-05 04:45:00|27561.1|27521.1|27562.1|27522.1|27565.1|27525.1|27560.5|27520.5|0
1636087800000|2021-11-05 04:50:00|27561.1|27521.1|27562.3|27522.3|27562.3|27522.3|27559.3|27519.3|0
1636088100000|2021-11-05 04:55:00|27561.8|27521.8|27559.5|27519.5|27562.4|27522.4|27559.3|27519.3|0
1636088400000|2021-11-05 05:00:00|27558.4|27518.4|27553.7|27513.7|27559.6|27519.6|27553.7|27513.7|0
1636088700000|2021-11-05 05:05:00|27553.5|27513.5|27550.7|27510.7|27553.5|27513.5|27547.6|27507.6|0
1636089000000|2021-11-05 05:10:00|27550.6|27510.6|27553.5|27513.5|27553.5|27513.5|27547.6|27507.6|0
1636089300000|2021-11-05 05:15:00|27553.4|27513.4|27553.7|27513.7|27553.7|27513.7|27550.6|27510.6|0
1636089600000|2021-11-05 05:20:00|27553.2|27513.2|27550.6|27510.6|27553.7|27513.7|27550.6|27510.6|0
1636089900000|2021-11-05 05:25:00|27550.7|27510.7|27552.1|27512.1|27553.8|27513.8|27547.7|27507.7|0
1636090200000|2021-11-05 05:30:00|27552.6|27512.6|27550.7|27510.7|27556.7|27516.7|27550.6|27510.6|0
1636090500000|2021-11-05 05:35:00|27550.9|27510.9|27553.8|27513.8|27553.8|27513.8|27550.7|27510.7|0
1636090800000|2021-11-05 05:40:00|27551|27511|27550.7|27510.7|27553.8|27513.8|27550.7|27510.7|0
1636091100000|2021-11-05 05:45:00|27550.6|27510.6|27547.7|27507.7|27550.7|27510.7|27544.8|27504.8|0
1636091400000|2021-11-05 05:50:00|27547.9|27507.9|27547.9|27507.9|27553.8|27513.8|27547.7|27507.7|0
1636091700000|2021-11-05 05:55:00|27547.7|27507.7|27544.9|27504.9|27547.9|27507.9|27542|27502|0
1636092000000|2021-11-05 06:00:00|27546|27506|27550.6|27510.6|27553.7|27513.7|27541.5|27501.5|0
1636092300000|2021-11-05 06:05:00|27550.4|27510.4|27556.2|27516.2|27556.2|27516.2|27547.4|27507.4|0
1636092600000|2021-11-05 06:10:00|27556|27516|27559.1|27519.1|27562|27522|27550.2|27510.2|0
1636092900000|2021-11-05 06:15:00|27559|27519|27559.1|27519.1|27559.1|27519.1|27553.4|27513.4|0
1636093200000|2021-11-05 06:20:00|27559|27519|27552.9|27512.9|27559|27519|27550.2|27510.2|0
1636093500000|2021-11-05 06:25:00|27553|27513|27552.7|27512.7|27555.8|27515.8|27552.7|27512.7|0
1636093800000|2021-11-05 06:30:00|27552.6|27512.6|27550.8|27510.8|27555.5|27515.5|27549.5|27509.5|0
1636094100000|2021-11-05 06:35:00|27552.4|27512.4|27546|27506|27553|27513|27546|27506|0
1636094400000|2021-11-05 06:40:00|27544.3|27504.3|27544.2|27504.2|27547.4|27507.4|27544.2|27504.2|0
1636094700000|2021-11-05 06:45:00|27544|27504|27537.7|27497.7|27544|27504|27537.7|27497.7|0
1636095000000|2021-11-05 06:50:00|27537.6|27497.6|27538.1|27498.1|27540.9|27500.9|27537.6|27497.6|0
1636095300000|2021-11-05 06:55:00|27538|27498|27542.4|27502.4|27543.9|27503.9|27534.8|27494.8|0
1636095600000|2021-11-05 07:00:00|27541.9|27501.9|27530.6|27515.6|27544|27515.6|27508.1|27492.1|41
1636095900000|2021-11-05 07:05:00|27528.1|27513.1|27528.1|27513.1|27540.6|27525.6|27523.1|27508.1|32
1636096200000|2021-11-05 07:10:00|27523.1|27508.1|27523.1|27508.1|27533.1|27518.1|27523.1|27508.1|3
1636096500000|2021-11-05 07:15:00|27525.6|27510.6|27518.1|27503.1|27535.6|27520.6|27518.1|27503.1|19
1636096800000|2021-11-05 07:20:00|27515.6|27500.6|27525.6|27510.6|27528.1|27513.1|27515.6|27500.6|10
1636097100000|2021-11-05 07:25:00|27523.1|27508.1|27513.1|27498.1|27525.6|27510.6|27510.6|27495.6|16
1636097400000|2021-11-05 07:30:00|27510.6|27495.6|27503.1|27488.1|27510.6|27495.6|27503.1|27488.1|16
1636097700000|2021-11-05 07:35:00|27505.6|27490.6|27510.6|27495.6|27510.6|27495.6|27503.1|27488.1|13
1636098000000|2021-11-05 07:40:00|27508.1|27493.1|27515.6|27500.6|27515.6|27500.6|27508.1|27493.1|5
1636098300000|2021-11-05 07:45:00|27513.1|27498.1|27495.6|27480.6|27513.1|27498.1|27493.1|27478.1|55
1636098600000|2021-11-05 07:50:00|27498.1|27483.1|27503.1|27488.1|27505.6|27490.6|27498.1|27483.1|5
1636098900000|2021-11-05 07:55:00|27500.6|27485.6|27525.6|27510.6|27525.6|27510.6|27500.6|27485.6|55
1636099200000|2021-11-05 08:00:00|27528.1|27513.1|27553.1|27538.1|27553.1|27538.1|27505.6|27490.6|438
1636099500000|2021-11-05 08:05:00|27550.6|27535.6|27588.1|27573.1|27593.1|27578.1|27543.1|27528.1|388
1636099800000|2021-11-05 08:10:00|27583.1|27568.1|27598.1|27583.1|27598.1|27583.1|27573.1|27558.1|438
1636100100000|2021-11-05 08:15:00|27595.6|27580.6|27573.1|27558.1|27603.1|27588.1|27568.1|27553.1|296
1636100400000|2021-11-05 08:20:00|27570.6|27555.6|27578.1|27563.1|27578.1|27563.1|27558.1|27543.1|198
1636100700000|2021-11-05 08:25:00|27573.1|27558.1|27558.1|27543.1|27583.1|27568.1|27545.6|27530.6|219
1636101000000|2021-11-05 08:30:00|27555.6|27540.6|27588.1|27573.1|27588.1|27573.1|27553.1|27538.1|151
1636101300000|2021-11-05 08:35:00|27583.1|27568.1|27563.1|27548.1|27585.6|27570.6|27558.1|27543.1|103
1636101600000|2021-11-05 08:40:00|27565.7|27550.7|27575.7|27560.7|27575.7|27560.7|27553.2|27538.2|123
1636101900000|2021-11-05 08:45:00|27573.2|27558.2|27578.2|27563.2|27585.7|27570.7|27570.7|27555.7|109
1636102200000|2021-11-05 08:50:00|27575.7|27560.7|27583.2|27568.2|27585.7|27570.7|27570.7|27555.7|61
1636102500000|2021-11-05 08:55:00|27580.7|27565.7|27565.7|27550.7|27580.7|27565.7|27560.7|27545.7|73
1636102800000|2021-11-05 09:00:00|27568.2|27553.2|27605.7|27590.7|27610.7|27595.7|27565.7|27550.7|126
1636103100000|2021-11-05 09:05:00|27603.2|27588.2|27625.7|27610.7|27625.7|27610.7|27600.7|27585.7|164
1636103400000|2021-11-05 09:10:00|27620.7|27605.7|27630.7|27615.7|27633.2|27618.2|27620.7|27605.7|215
1636103700000|2021-11-05 09:15:00|27625.7|27610.7|27623.2|27608.2|27633.2|27618.2|27623.2|27608.2|136
1636104000000|2021-11-05 09:20:00|27625.7|27610.7|27610.7|27595.7|27625.7|27610.7|27600.7|27585.7|94
1636104300000|2021-11-05 09:25:00|27615.7|27600.7|27615.7|27600.7|27625.7|27610.7|27610.7|27595.7|122
1636104600000|2021-11-05 09:30:00|27618.2|27603.2|27630.7|27615.7|27630.7|27615.7|27615.7|27600.7|135
1636104900000|2021-11-05 09:35:00|27625.7|27610.7|27630.7|27615.7|27635.7|27620.7|27620.7|27605.7|128
1636105200000|2021-11-05 09:40:00|27625.7|27610.7|27640.7|27625.7|27655.7|27640.7|27625.7|27610.7|157
1636105500000|2021-11-05 09:45:00|27635.7|27620.7|27653.2|27638.2|27655.7|27640.7|27635.7|27620.7|140
1636105800000|2021-11-05 09:50:00|27655.7|27640.7|27650.7|27635.7|27673.2|27658.2|27645.7|27630.7|134
1636106100000|2021-11-05 09:55:00|27653.2|27638.2|27665.7|27650.7|27670.7|27655.7|27645.7|27630.7|59
1636106400000|2021-11-05 10:00:00|27668.2|27653.2|27650.7|27635.7|27670.7|27655.7|27650.7|27635.7|78
1636106700000|2021-11-05 10:05:00|27653.2|27638.2|27643.2|27628.2|27655.7|27640.7|27640.7|27625.7|50
1636107000000|2021-11-05 10:10:00|27645.7|27630.7|27640.7|27625.7|27650.7|27635.7|27635.7|27620.7|85
1636107300000|2021-11-05 10:15:00|27638.2|27623.2|27640.7|27625.7|27645.7|27630.7|27635.7|27620.7|70
1636107600000|2021-11-05 10:20:00|27638.2|27623.2|27650.7|27635.7|27655.7|27640.7|27638.2|27623.2|63
1636107900000|2021-11-05 10:25:00|27648.2|27633.2|27650.7|27635.7|27660.7|27645.7|27645.7|27630.7|48
1636108200000|2021-11-05 10:30:00|27648.2|27633.2|27660.7|27645.7|27660.7|27645.7|27635.7|27620.7|72
1636108500000|2021-11-05 10:35:00|27655.7|27640.7|27665.7|27650.7|27675.7|27660.7|27655.7|27640.7|116
1636108800000|2021-11-05 10:40:00|27663.2|27648.2|27665.7|27650.7|27670.7|27655.7|27660.7|27645.7|39
1636109100000|2021-11-05 10:45:00|27668.2|27653.2|27683.2|27668.2|27685.7|27670.7|27665.7|27650.7|137
1636109400000|2021-11-05 10:50:00|27685.7|27670.7|27695.7|27680.7|27705.7|27690.7|27683.2|27668.2|252
1636109700000|2021-11-05 10:55:00|27698.2|27683.2|27710.7|27695.7|27710.7|27695.7|27690.7|27675.7|136
1636110000000|2021-11-05 11:00:00|27705.7|27690.7|27705.7|27690.7|27715.7|27700.7|27695.7|27680.7|157
1636110300000|2021-11-05 11:05:00|27703.2|27688.2|27720.7|27705.7|27725.7|27710.7|27700.7|27685.7|92
1636110600000|2021-11-05 11:10:00|27718.2|27703.2|27730.7|27715.7|27740.7|27725.7|27710.7|27695.7|172
1636110900000|2021-11-05 11:15:00|27733.2|27718.2|27740.7|27725.7|27740.7|27725.7|27720.7|27705.7|122
1636111200000|2021-11-05 11:20:00|27745.7|27730.7|27740.7|27725.7|27755.7|27740.7|27740.7|27725.7|158
1636111500000|2021-11-05 11:25:00|27743.2|27728.2|27730.7|27715.7|27745.7|27730.7|27720.7|27705.7|130
1636111800000|2021-11-05 11:30:00|27735.7|27720.7|27725.7|27710.7|27735.7|27720.7|27725.7|27710.7|71
1636112100000|2021-11-05 11:35:00|27730.7|27715.7|27750.7|27735.7|27755.7|27740.7|27730.7|27715.7|66
1636112400000|2021-11-05 11:40:00|27753.2|27738.2|27770.7|27755.7|27775.7|27760.7|27753.2|27738.2|226
1636112700000|2021-11-05 11:45:00|27773.2|27758.2|27763.2|27748.2|27775.7|27760.7|27760.7|27745.7|115
1636113000000|2021-11-05 11:50:00|27765.7|27750.7|27763.2|27748.2|27770.7|27755.7|27755.7|27740.7|73
1636113300000|2021-11-05 11:55:00|27760.7|27745.7|27773.2|27758.2|27775.7|27760.7|27760.7|27745.7|69
1636113600000|2021-11-05 12:00:00|27775.7|27760.7|27785.7|27770.7|27790.7|27775.7|27773.2|27758.2|92
1636113900000|2021-11-05 12:05:00|27788.2|27773.2|27783.2|27768.2|27795.7|27780.7|27780.7|27765.7|90
1636114200000|2021-11-05 12:10:00|27785.7|27770.7|27788.2|27773.2|27795.7|27780.7|27780.7|27765.7|78
1636114500000|2021-11-05 12:15:00|27790.7|27775.7|27778.2|27763.2|27790.7|27775.7|27775.7|27760.7|90
1636114800000|2021-11-05 12:20:00|27780.7|27765.7|27800.7|27785.7|27800.7|27785.7|27780.7|27765.7|53
1636115100000|2021-11-05 12:25:00|27798.2|27783.2|27798.2|27783.2|27805.7|27790.7|27795.7|27780.7|64
1636115400000|2021-11-05 12:30:00|27800.7|27785.7|27845.7|27830.7|27850.7|27835.7|27798.2|27783.2|305
1636115700000|2021-11-05 12:35:00|27848.2|27833.2|27848.2|27833.2|27883.2|27868.2|27845.7|27830.7|313
1636116000000|2021-11-05 12:40:00|27842.5|27827.5|27842.5|27827.5|27865|27850|27830|27815|100
1636116300000|2021-11-05 12:45:00|27845|27830|27840|27825|27845|27830|27825|27810|116
1636116600000|2021-11-05 12:50:00|27842.5|27827.5|27845|27830|27850|27835|27835|27820|75
1636116900000|2021-11-05 12:55:00|27842.5|27827.5|27850|27835|27850|27835|27835|27820|114
1636117200000|2021-11-05 13:00:00|27855|27840|27825|27810|27855|27840|27820|27805|147
1636117500000|2021-11-05 13:05:00|27820|27805|27825|27810|27830|27815|27820|27805|80
1636117800000|2021-11-05 13:10:00|27822.5|27807.5|27845|27830|27845|27830|27822.5|27807.5|77
1636118100000|2021-11-05 13:15:00|27842.5|27827.5|27845|27830|27850|27835|27837.5|27822.5|49
1636118400000|2021-11-05 13:20:00|27847.5|27832.5|27840|27825|27850|27835|27837.5|27822.5|77
1636118700000|2021-11-05 13:25:00|27845|27830|27827.5|27812.5|27845|27830|27825|27810|140
1636119000000|2021-11-05 13:30:00|27830|27815|27835|27820|27840|27825|27815|27800|135
1636119300000|2021-11-05 13:35:00|27840|27825|27840|27825|27845|27830|27837.5|27822.5|127
1636119600000|2021-11-05 13:40:00|27842.5|27827.5|27850|27835|27850|27835|27840|27825|166
1636119900000|2021-11-05 13:45:00|27852.5|27837.5|27835|27820|27855|27840|27820|27805|201
1636120200000|2021-11-05 13:50:00|27840|27825|27845|27830|27845|27830|27830|27815|147
1636120500000|2021-11-05 13:55:00|27840|27825|27830|27815|27840|27825|27825|27810|91
1636120800000|2021-11-05 14:00:00|27825|27810|27840|27825|27840|27825|27820|27805|138
1636121100000|2021-11-05 14:05:00|27837.5|27822.5|27830|27815|27842.5|27827.5|27825|27810|97
1636121400000|2021-11-05 14:10:00|27827.5|27812.5|27815|27800|27830|27815|27815|27800|126
1636121700000|2021-11-05 14:15:00|27812.5|27797.5|27790|27775|27815|27800|27785|27770|96
1636122000000|2021-11-05 14:20:00|27787.5|27772.5|27780|27765|27790|27775|27777.5|27762.5|108
1636122300000|2021-11-05 14:25:00|27782.5|27767.5|27770|27755|27782.5|27767.5|27760|27745|137
1636122600000|2021-11-05 14:30:00|27775|27760|27785|27770|27787.5|27772.5|27765|27750|169
1636122900000|2021-11-05 14:35:00|27787.5|27772.5|27770|27755|27790|27775|27770|27755|120
1636123200000|2021-11-05 14:40:00|27775|27760|27785|27770|27785|27770|27765|27750|93
1636123500000|2021-11-05 14:45:00|27790|27775|27790|27775|27795|27780|27785|27770|152
1636123800000|2021-11-05 14:50:00|27787.5|27772.5|27780|27765|27790|27775|27780|27765|94
1636124100000|2021-11-05 14:55:00|27775|27760|27775|27760|27780|27765|27740|27725|247
1636124400000|2021-11-05 15:00:00|27780|27765|27775|27760|27780|27765|27765|27750|99
1636124700000|2021-11-05 15:05:00|27780|27765|27775|27760|27785|27770|27775|27760|55
1636125000000|2021-11-05 15:10:00|27775.1|27760.1|27785.1|27770.1|27787.6|27772.6|27775.1|27760.1|57
1636125300000|2021-11-05 15:15:00|27790.1|27775.1|27790.1|27775.1|27790.1|27775.1|27785.1|27770.1|80
1636125600000|2021-11-05 15:20:00|27792.6|27777.6|27775.1|27760.1|27795.1|27780.1|27775.1|27760.1|92
1636125900000|2021-11-05 15:25:00|27777.6|27762.6|27765.1|27750.1|27780.1|27765.1|27765.1|27750.1|70
1636126200000|2021-11-05 15:30:00|27770.1|27755.1|27770.1|27755.1|27780.1|27765.1|27760.1|27745.1|132
1636126500000|2021-11-05 15:35:00|27772.6|27757.6|27785.1|27770.1|27785.1|27770.1|27770.1|27755.1|96
1636126800000|2021-11-05 15:40:00|27790.1|27775.1|27785.1|27770.1|27790.1|27775.1|27770.1|27755.1|147
1636127100000|2021-11-05 15:45:00|27780.1|27765.1|27790.1|27775.1|27795.1|27780.1|27780.1|27765.1|214
1636127400000|2021-11-05 15:50:00|27787.6|27772.6|27795.1|27780.1|27805.1|27790.1|27785.1|27770.1|196
1636127700000|2021-11-05 15:55:00|27797.6|27782.6|27790.1|27775.1|27805.1|27790.1|27785.1|27770.1|141
1636128000000|2021-11-05 16:00:00|27795.1|27780.1|27790.1|27775.1|27800.1|27785.1|27790.1|27775.1|80
1636128300000|2021-11-05 16:05:00|27787.6|27772.6|27790.1|27775.1|27790.1|27775.1|27785.1|27770.1|69
1636128600000|2021-11-05 16:10:00|27787.6|27772.6|27790.1|27775.1|27795.1|27780.1|27785.1|27770.1|92
1636128900000|2021-11-05 16:15:00|27787.6|27772.6|27795.1|27780.1|27795.1|27780.1|27785.1|27770.1|238
1636129200000|2021-11-05 16:20:00|27797.6|27782.6|27785.1|27770.1|27800.1|27785.1|27785.1|27770.1|123
1636129500000|2021-11-05 16:25:00|27790.1|27775.1|27795.1|27780.1|27800.1|27785.1|27780.1|27765.1|353
1636129800000|2021-11-05 16:30:00|27797.6|27782.6|27810.1|27795.1|27815.1|27800.1|27795.1|27780.1|524
1636130100000|2021-11-05 16:35:00|27807.6|27792.6|27795.1|27780.1|27810.1|27795.1|27790.1|27775.1|178
1636130400000|2021-11-05 16:40:00|27797.6|27782.6|27785.1|27770.1|27797.6|27782.6|27785.1|27770.1|19
1636130700000|2021-11-05 16:45:00|27782.6|27767.6|27780.1|27765.1|27782.6|27767.6|27770.1|27755.1|28
1636131000000|2021-11-05 16:50:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27772.6|27752.6|13
1636131300000|2021-11-05 16:55:00|27777.6|27757.6|27772.6|27752.6|27777.6|27757.6|27767.6|27747.6|45
1636131600000|2021-11-05 17:00:00|27777.6|27757.6|27772.6|27752.6|27777.6|27757.6|27772.6|27752.6|21
1636131900000|2021-11-05 17:05:00|27767.6|27747.6|27757.6|27737.6|27772.6|27752.6|27757.6|27737.6|12
1636132200000|2021-11-05 17:10:00|27752.6|27732.6|27752.6|27732.6|27752.6|27737.6|27742.6|27722.6|30
1636132500000|2021-11-05 17:15:00|27747.6|27727.6|27747.6|27722.6|27752.6|27732.6|27742.6|27722.6|49
1636132800000|2021-11-05 17:20:00|27742.6|27727.6|27732.6|27707.6|27747.6|27727.6|27732.6|27707.6|18
1636133100000|2021-11-05 17:25:00|27727.6|27712.6|27697.6|27677.6|27732.6|27712.6|27692.6|27672.6|50
1636133400000|2021-11-05 17:30:00|27702.6|27682.6|27737.6|27717.6|27737.6|27717.6|27697.6|27682.6|21
1636133700000|2021-11-05 17:35:00|27742.6|27712.6|27722.6|27702.6|27742.6|27717.6|27722.6|27697.6|11
1636134000000|2021-11-05 17:40:00|27727.6|27707.6|27712.6|27692.6|27727.6|27707.6|27712.6|27692.6|7
1636134300000|2021-11-05 17:45:00|27707.6|27687.6|27722.6|27702.6|27722.6|27702.6|27707.6|27687.6|53
1636134600000|2021-11-05 17:50:00|27727.6|27707.6|27742.6|27717.6|27742.6|27717.6|27722.6|27702.6|11
1636134900000|2021-11-05 17:55:00|27737.6|27712.6|27757.6|27732.6|27757.6|27737.6|27737.6|27712.6|28
1636135200000|2021-11-05 18:00:00|27752.6|27737.6|27762.6|27742.6|27762.6|27742.6|27747.6|27727.6|11
1636135500000|2021-11-05 18:05:00|27767.6|27747.6|27777.6|27757.6|27777.6|27757.6|27762.6|27747.6|21
1636135800000|2021-11-05 18:10:00|27772.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27752.6|4
1636136100000|2021-11-05 18:15:00|27772.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27752.6|2
1636136400000|2021-11-05 18:20:00|27772.6|27752.6|27762.6|27737.6|27777.6|27757.6|27757.6|27737.6|18
1636136700000|2021-11-05 18:25:00|27767.6|27742.6|27772.6|27752.6|27772.6|27752.6|27762.6|27737.6|6
1636137000000|2021-11-05 18:30:00|27767.6|27747.6|27772.6|27747.6|27772.6|27752.6|27767.6|27747.6|7
1636137300000|2021-11-05 18:35:00|27767.6|27752.6|27772.6|27747.6|27777.6|27752.6|27762.6|27742.6|9
1636137600000|2021-11-05 18:40:00|27767.6|27752.6|27767.6|27747.6|27772.6|27752.6|27767.6|27742.6|3
1636137900000|2021-11-05 18:45:00|27772.6|27752.6|27772.6|27747.6|27777.6|27757.6|27767.6|27747.6|11
1636138200000|2021-11-05 18:50:00|27777.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27747.6|2
1636138500000|2021-11-05 18:55:00|27772.6|27752.6|27772.6|27747.6|27772.6|27757.6|27767.6|27747.6|3
1636138800000|2021-11-05 19:00:00|27777.6|27752.6|27752.6|27727.6|27777.6|27752.6|27747.6|27727.6|23
1636139100000|2021-11-05 19:05:00|27747.6|27722.6|27762.6|27742.6|27762.6|27742.6|27742.6|27722.6|17
1636139400000|2021-11-05 19:10:00|27767.6|27747.6|27772.6|27752.6|27772.6|27752.6|27762.6|27742.6|4
1636139700000|2021-11-05 19:15:00|27767.6|27747.6|27772.6|27747.6|27772.6|27752.6|27767.6|27742.6|2
1636140000000|2021-11-05 19:20:00|27767.6|27742.6|27767.6|27747.6|27767.6|27747.6|27757.6|27737.6|9
1636140300000|2021-11-05 19:25:00|27762.6|27742.6|27757.6|27742.6|27762.6|27742.6|27752.6|27732.6|21
1636140600000|2021-11-05 19:30:00|27760.1|27745.1|27775.1|27760.1|27775.1|27760.1|27752.6|27737.6|1
1636140900000|2021-11-05 19:35:00|27780.1|27765.1|27787.6|27772.6|27795.1|27780.1|27780.1|27765.1|14
1636141200000|2021-11-05 19:40:00|27785.1|27770.1|27772.6|27757.6|27785.1|27770.1|27767.6|27752.6|12
1636141500000|2021-11-05 19:45:00|27770.1|27755.1|27775.1|27760.1|27777.6|27762.6|27770.1|27755.1|3
1636141800000|2021-11-05 19:50:00|27777.6|27762.6|27772.6|27757.6|27785.1|27770.1|27770.1|27755.1|6
1636142100000|2021-11-05 19:55:00|27770.1|27755.1|27790.1|27775.1|27790.1|27775.1|27770.1|27755.1|15
1636142400000|2021-11-05 20:00:00|27792.6|27777.6|27792.6|27777.6|27792.6|27777.6|27782.6|27767.6|6
1636142700000|2021-11-05 20:05:00|27790.1|27775.1|27787.6|27772.6|27792.6|27777.6|27787.6|27772.6|4
1636143000000|2021-11-05 20:10:00|27785.1|27770.1|27785.1|27770.1|27785.1|27770.1|27785.1|27770.1|1
1636143600000|2021-11-05 20:20:00|||||||||1
1636143900000|2021-11-05 20:25:00|27787.6|27772.6|27785.1|27770.1|27790.1|27775.1|27780.1|27765.1|15
1636144200000|2021-11-05 20:30:00|27787.6|27772.6|27795.1|27780.1|27795.1|27780.1|27787.6|27772.6|22
1636144500000|2021-11-05 20:35:00|27797.6|27782.6|27797.6|27782.6|27797.6|27782.6|27795.1|27780.1|10
1636144800000|2021-11-05 20:40:00|27812.6|27797.6|27820.1|27805.1|27820.1|27805.1|27812.6|27797.6|15
1636145100000|2021-11-05 20:45:00|27822.6|27807.6|27835.1|27820.1|27835.1|27820.1|27822.6|27807.6|10
1636145400000|2021-11-05 20:50:00|27832.6|27817.6|27820.1|27805.1|27837.6|27822.6|27817.6|27802.6|20
1636145700000|2021-11-05 20:55:00|27817.6|27802.6|27807.6|27792.6|27817.6|27802.6|27790.1|27775.1|14
1636326000000|2021-11-07 23:00:00|27812.3|27772.3|27821.2|27781.2|27825.7|27785.7|27809.1|27769.1|0
1636326300000|2021-11-07 23:05:00|27821.4|27781.4|27831.4|27791.4|27831.4|27791.4|27814.3|27774.3|0
1636326600000|2021-11-07 23:10:00|27831.6|27791.6|27834.5|27794.5|27839|27799|27831.4|27791.4|0
1636326900000|2021-11-07 23:15:00|27834.3|27794.3|27827|27787|27834.3|27794.3|27825.7|27785.7|0
1636327200000|2021-11-07 23:20:00|27827.2|27787.2|27831.4|27791.4|27843.4|27803.4|27827.2|27787.2|0
1636327500000|2021-11-07 23:25:00|27831.6|27791.6|27826.1|27786.1|27833.6|27793.6|27823.8|27783.8|0
1636327800000|2021-11-07 23:30:00|27826.3|27786.3|27832.3|27792.3|27834.9|27794.9|27826.1|27786.1|0
1636328100000|2021-11-07 23:35:00|27832.6|27792.6|27838.1|27798.1|27838.1|27798.1|27832.3|27792.3|0
1636328400000|2021-11-07 23:40:00|27837.8|27797.8|27841.2|27801.2|27841.2|27801.2|27836.8|27796.8|0
1636328700000|2021-11-07 23:45:00|27841.3|27801.3|27838.1|27798.1|27842.5|27802.5|27836.8|27796.8|0
1636329000000|2021-11-07 23:50:00|27837.8|27797.8|27819|27779|27837.8|27797.8|27819|27779|0
1636329300000|2021-11-07 23:55:00|27818.8|27778.8|27815.9|27775.9|27820.3|27780.3|27813.3|27773.3|0
1636329600000|2021-11-08 00:00:00|27815.6|27775.6|27810.1|27770.1|27819|27779|27808.8|27768.8|0
1636329900000|2021-11-08 00:05:00|27810|27770|27814.6|27774.6|27815.9|27775.9|27808.8|27768.8|0
1636330200000|2021-11-08 00:10:00|27815.9|27775.9|27810.1|27770.1|27819|27779|27808.8|27768.8|0
1636330500000|2021-11-08 00:15:00|27810.4|27770.4|27800.6|27760.6|27815.4|27775.4|27785.4|27745.4|0
1636330800000|2021-11-08 00:20:00|27800.5|27760.5|27794.5|27754.5|27800.5|27760.5|27788.4|27748.4|0
1636331100000|2021-11-08 00:25:00|27794.4|27754.4|27782|27742|27794.5|27754.5|27782|27742|0
1636331400000|2021-11-08 00:30:00|27783|27743|27787.5|27747.5|27796.8|27756.8|27783|27743|0
1636331700000|2021-11-08 00:35:00|27787.6|27747.6|27784.2|27744.2|27790.6|27750.6|27784.2|27744.2|0
1636332000000|2021-11-08 00:40:00|27784.3|27744.3|27778.3|27738.3|27785.6|27745.6|27773.8|27733.8|0
1636332300000|2021-11-08 00:45:00|27778.2|27738.2|27780.8|27740.8|27784.7|27744.7|27775.4|27735.4|0
1636332600000|2021-11-08 00:50:00|27780.7|27740.7|27788.4|27748.4|27790|27750|27771.7|27731.7|0
1636332900000|2021-11-08 00:55:00|27788.3|27748.3|27793.9|27753.9|27795.8|27755.8|27781.2|27741.2|0
1636333200000|2021-11-08 01:00:00|27794.4|27754.4|27804.7|27764.7|27808|27768|27794.4|27754.4|0
1636333500000|2021-11-08 01:05:00|27804.9|27764.9|27798.9|27758.9|27807.7|27767.7|27798.8|27758.8|0
1636333800000|2021-11-08 01:10:00|27799.4|27759.4|27799.1|27759.1|27804.7|27764.7|27798.8|27758.8|0
1636334100000|2021-11-08 01:15:00|27799.6|27759.6|27810.5|27770.5|27810.7|27770.7|27795.9|27755.9|0
1636334400000|2021-11-08 01:20:00|27810.6|27770.6|27790|27750|27813.5|27773.5|27790|27750|0
1636334700000|2021-11-08 01:25:00|27790.5|27750.5|27798.9|27758.9|27798.9|27758.9|27786.7|27746.7|0
1636335000000|2021-11-08 01:30:00|27798.8|27758.8|27788.9|27748.9|27802.1|27762.1|27781.5|27741.5|0
1636335300000|2021-11-08 01:35:00|27788.3|27748.3|27796.6|27756.6|27802.2|27762.2|27787.5|27747.5|0
1636335600000|2021-11-08 01:40:00|27796.9|27756.9|27805.4|27765.4|27809|27769|27796.9|27756.9|0
1636335900000|2021-11-08 01:45:00|27805.2|27765.2|27789.5|27749.5|27805.2|27765.2|27789.1|27749.1|0
1636336200000|2021-11-08 01:50:00|27789.3|27749.3|27774.1|27734.1|27792.3|27752.3|27768.3|27728.3|0
1636336500000|2021-11-08 01:55:00|27773.9|27733.9|27775.1|27735.1|27777|27737|27767.6|27727.6|0
1636336800000|2021-11-08 02:00:00|27775|27735|27779.5|27739.5|27785.5|27745.5|27773.3|27733.3|0
1636337100000|2021-11-08 02:05:00|27779.4|27739.4|27788.5|27748.5|27791.4|27751.4|27776.5|27736.5|0
1636337400000|2021-11-08 02:10:00|27789.5|27749.5|27792.5|27752.5|27792.5|27752.5|27785.1|27745.1|0
1636337700000|2021-11-08 02:15:00|27792|27752|27797.6|27757.6|27797.6|27757.6|27789.7|27749.7|0
1636338000000|2021-11-08 02:20:00|27797.7|27757.7|27800.2|27760.2|27800.6|27760.6|27794.1|27754.1|0
1636338300000|2021-11-08 02:25:00|27800.4|27760.4|27804.4|27764.4|27809.3|27769.3|27800.2|27760.2|0
1636338600000|2021-11-08 02:30:00|27805|27765|27805.8|27765.8|27808.8|27768.8|27802.8|27762.8|0
1636338900000|2021-11-08 02:35:00|27805.7|27765.7|27799.4|27759.4|27808.8|27768.8|27796.4|27756.4|0
1636339200000|2021-11-08 02:40:00|27798.3|27758.3|27799.4|27759.4|27799.4|27759.4|27793.1|27753.1|0
1636339500000|2021-11-08 02:45:00|27799.2|27759.2|27796.1|27756.1|27805.5|27765.5|27796.1|27756.1|0
1636339800000|2021-11-08 02:50:00|27795.9|27755.9|27793.2|27753.2|27799.4|27759.4|27789.8|27749.8|0
1636340100000|2021-11-08 02:55:00|27793.1|27753.1|27803|27763|27803|27763|27793.1|27753.1|0
1636340400000|2021-11-08 03:00:00|27802.9|27762.9|27797.2|27757.2|27803|27763|27797|27757|0
1636340700000|2021-11-08 03:05:00|27797.1|27757.1|27797.1|27757.1|27800.2|27760.2|27794.1|27754.1|0
1636341000000|2021-11-08 03:10:00|27797.2|27757.2|27796.9|27756.9|27800|27760|27796.9|27756.9|0
1636341300000|2021-11-08 03:15:00|27797.1|27757.1|27799.9|27759.9|27809.2|27769.2|27797.1|27757.1|0
1636341600000|2021-11-08 03:20:00|27798.8|27758.8|27797.1|27757.1|27800.2|27760.2|27797.1|27757.1|0
1636341900000|2021-11-08 03:25:00|27797.2|27757.2|27800.2|27760.2|27803.4|27763.4|27797.1|27757.1|0
1636342200000|2021-11-08 03:30:00|27800.3|27760.3|27795.5|27755.5|27803|27763|27794.2|27754.2|0
1636342500000|2021-11-08 03:35:00|27796|27756|27797.1|27757.1|27797.2|27757.2|27794.1|27754.1|0
1636342800000|2021-11-08 03:40:00|27797.2|27757.2|27794.1|27754.1|27797.2|27757.2|27794.1|27754.1|0
1636343100000|2021-11-08 03:45:00|27794.2|27754.2|27797.1|27757.1|27797.2|27757.2|27794.1|27754.1|0
1636343400000|2021-11-08 03:50:00|27797.2|27757.2|27796.9|27756.9|27800|27760|27794.1|27754.1|0
1636343700000|2021-11-08 03:55:00|27797.1|27757.1|27797.2|27757.2|27797.2|27757.2|27794.1|27754.1|0
1636344000000|2021-11-08 04:00:00|27798.3|27758.3|27797.4|27757.4|27800.2|27760.2|27794.4|27754.4|0
1636344300000|2021-11-08 04:05:00|27796.9|27756.9|27794.7|27754.7|27797.7|27757.7|27794.4|27754.4|0
1636344600000|2021-11-08 04:10:00|27794.6|27754.6|27790.3|27750.3|27794.6|27754.6|27785.8|27745.8|0
1636344900000|2021-11-08 04:15:00|27790.8|27750.8|27786.1|27746.1|27792.2|27752.2|27786.1|27746.1|0
1636345200000|2021-11-08 04:20:00|27786.2|27746.2|27786.2|27746.2|27789.2|27749.2|27784.5|27744.5|0
1636345500000|2021-11-08 04:25:00|27786.1|27746.1|27784.5|27744.5|27787.7|27747.7|27783.1|27743.1|0
1636345800000|2021-11-08 04:30:00|27785|27745|27783.1|27743.1|27786.1|27746.1|27780|27740|0
1636346100000|2021-11-08 04:35:00|27783.3|27743.3|27786.1|27746.1|27786.3|27746.3|27783.1|27743.1|0
1636346400000|2021-11-08 04:40:00|27785.9|27745.9|27780|27740|27786.1|27746.1|27780|27740|0
1636346700000|2021-11-08 04:45:00|27779.8|27739.8|27779.6|27739.6|27782.8|27742.8|27779.6|27739.6|0
1636347000000|2021-11-08 04:50:00|27779.5|27739.5|27782.6|27742.6|27785.6|27745.6|27777.9|27737.9|0
1636347300000|2021-11-08 04:55:00|27783.1|27743.1|27785.6|27745.6|27787|27747|27782.6|27742.6|0
1636347600000|2021-11-08 05:00:00|27786.8|27746.8|27785.6|27745.6|27790|27750|27782.5|27742.5|0
1636347900000|2021-11-08 05:05:00|27786.8|27746.8|27788.8|27748.8|27797.9|27757.9|27785.6|27745.6|0
1636348200000|2021-11-08 05:10:00|27788.9|27748.9|27791.4|27751.4|27791.7|27751.7|27788.4|27748.4|0
1636348500000|2021-11-08 05:15:00|27791.6|27751.6|27802.9|27762.9|27803|27763|27791.6|27751.6|0
1636348800000|2021-11-08 05:20:00|27803|27763|27805.8|27765.8|27805.8|27765.8|27802.7|27762.7|0
1636349100000|2021-11-08 05:25:00|27806|27766|27806|27766|27811.8|27771.8|27802.9|27762.9|0
1636349400000|2021-11-08 05:30:00|27806.1|27766.1|27803.4|27763.4|27812.2|27772.2|27803.3|27763.3|0
1636349700000|2021-11-08 05:35:00|27803.6|27763.6|27813.5|27773.5|27816.5|27776.5|27803.6|27763.6|0
1636350000000|2021-11-08 05:40:00|27813.4|27773.4|27809.2|27769.2|27813.4|27773.4|27809.2|27769.2|0
1636350300000|2021-11-08 05:45:00|27809.1|27769.1|27808.9|27768.9|27811.9|27771.9|27802.7|27762.7|0
1636350600000|2021-11-08 05:50:00|27809.1|27769.1|27813.6|27773.6|27813.6|27773.6|27806.1|27766.1|0
1636350900000|2021-11-08 05:55:00|27814.3|27774.3|27813.7|27773.7|27819.8|27779.8|27813.1|27773.1|0
1636351200000|2021-11-08 06:00:00|27814.2|27774.2|27819.7|27779.7|27822.7|27782.7|27812|27772|0
1636351500000|2021-11-08 06:05:00|27819.8|27779.8|27813.2|27773.2|27819.8|27779.8|27810.2|27770.2|0
1636351800000|2021-11-08 06:10:00|27812.2|27772.2|27810.6|27770.6|27813.7|27773.7|27810.2|27770.2|0
1636352100000|2021-11-08 06:15:00|27810.7|27770.7|27811.2|27771.2|27812|27772|27804.6|27764.6|0
1636352400000|2021-11-08 06:20:00|27811.3|27771.3|27802.1|27762.1|27817.3|27777.3|27801.9|27761.9|0
1636352700000|2021-11-08 06:25:00|27801.9|27761.9|27801.5|27761.5|27805.2|27765.2|27798.3|27758.3|0
1636353000000|2021-11-08 06:30:00|27801.4|27761.4|27798.9|27758.9|27804.6|27764.6|27798.6|27758.6|0
1636353300000|2021-11-08 06:35:00|27799.5|27759.5|27796.7|27756.7|27801.8|27761.8|27795.6|27755.6|0
1636353600000|2021-11-08 06:40:00|27796.2|27756.2|27786.5|27746.5|27801.4|27761.4|27783.5|27743.5|0
1636353900000|2021-11-08 06:45:00|27786.4|27746.4|27792.5|27752.5|27792.5|27752.5|27783.4|27743.4|0
1636354200000|2021-11-08 06:50:00|27793.5|27753.5|27801.3|27761.3|27801.4|27761.4|27792.2|27752.2|0
1636354500000|2021-11-08 06:55:00|27801.4|27761.4|27795.3|27755.3|27801.4|27761.4|27795.1|27755.1|0
1636354800000|2021-11-08 07:00:00|27795.1|27755.1|27777.6|27762.6|27795.5|27767.6|27757.6|27737.7|39
1636355100000|2021-11-08 07:05:00|27772.6|27757.6|27787.6|27772.6|27790.1|27775.1|27770.1|27755.1|22
1636355400000|2021-11-08 07:10:00|27785.1|27770.1|27800.1|27785.1|27807.6|27792.6|27785.1|27770.1|44
1636355700000|2021-11-08 07:15:00|27802.6|27787.6|27795.1|27780.1|27805.1|27790.1|27795.1|27780.1|32
1636356000000|2021-11-08 07:20:00|27800.1|27785.1|27810.1|27795.1|27810.1|27795.1|27790.1|27775.1|28
1636356300000|2021-11-08 07:25:00|27812.6|27797.6|27802.6|27787.6|27815.1|27800.1|27800.1|27785.1|25
1636356600000|2021-11-08 07:30:00|27805.1|27790.1|27802.6|27787.6|27807.6|27792.6|27797.6|27782.6|4
1636356900000|2021-11-08 07:35:00|27805.1|27790.1|27795.1|27780.1|27805.1|27790.1|27795.1|27780.1|9
1636357200000|2021-11-08 07:40:00|27792.6|27777.6|27790.1|27775.1|27802.6|27787.6|27790.1|27775.1|15
1636357500000|2021-11-08 07:45:00|27792.6|27777.6|27785.1|27770.1|27795.1|27780.1|27785.1|27770.1|6
1636357800000|2021-11-08 07:50:00|27782.6|27767.6|27777.6|27762.6|27782.6|27767.6|27772.6|27757.6|10
1636358100000|2021-11-08 07:55:00|27775.1|27760.1|27805.1|27790.1|27810.1|27795.1|27772.6|27757.6|53
1636358400000|2021-11-08 08:00:00|27810.1|27795.1|27827.6|27812.6|27840.1|27825.1|27800.1|27785.1|310
1636358700000|2021-11-08 08:05:00|27825.1|27810.1|27827.6|27812.6|27832.6|27817.6|27810.1|27795.1|277
1636359000000|2021-11-08 08:10:00|27825.1|27810.1|27815.1|27800.1|27835.1|27820.1|27800.1|27785.1|211
1636359300000|2021-11-08 08:15:00|27812.6|27797.6|27795.1|27780.1|27817.6|27802.6|27790.1|27775.1|159
1636359600000|2021-11-08 08:20:00|27792.6|27777.6|27792.6|27777.6|27795.1|27780.1|27775.1|27760.1|167
1636359900000|2021-11-08 08:25:00|27790.1|27775.1|27780.1|27765.1|27795.1|27780.1|27770.1|27755.1|146
1636360200000|2021-11-08 08:30:00|27777.6|27762.6|27765.1|27750.1|27782.6|27767.6|27757.6|27742.6|107
1636360500000|2021-11-08 08:35:00|27760.1|27745.1|27765.1|27750.1|27775.1|27760.1|27755.1|27740.1|78
1636360800000|2021-11-08 08:40:00|27766.5|27751.5|27771.5|27756.5|27776.5|27761.5|27761.5|27746.5|84
1636361100000|2021-11-08 08:45:00|27769|27754|27761.5|27746.5|27769|27754|27746.5|27731.5|113
1636361400000|2021-11-08 08:50:00|27764|27749|27776.5|27761.5|27776.5|27761.5|27756.5|27741.5|78
1636361700000|2021-11-08 08:55:00|27779|27764|27781.5|27766.5|27786.5|27771.5|27771.5|27756.5|57
1636362000000|2021-11-08 09:00:00|27776.5|27761.5|27796.5|27781.5|27799|27784|27774|27759|209
1636362300000|2021-11-08 09:05:00|27791.5|27776.5|27769|27754|27791.5|27776.5|27769|27754|144
1636362600000|2021-11-08 09:10:00|27771.5|27756.5|27764|27749|27771.5|27756.5|27761.5|27746.5|80
1636362900000|2021-11-08 09:15:00|27766.5|27751.5|27776.5|27761.5|27781.5|27766.5|27759|27744|113
1636363200000|2021-11-08 09:20:00|27779|27764|27766.5|27751.5|27781.5|27766.5|27766.5|27751.5|61
1636363500000|2021-11-08 09:25:00|27761.5|27746.5|27761.5|27746.5|27776.5|27761.5|27759|27744|78
1636363800000|2021-11-08 09:30:00|27764|27749|27761.5|27746.5|27766.5|27751.5|27751.5|27736.5|80
1636364100000|2021-11-08 09:35:00|27759|27744|27749|27734|27761.5|27746.5|27736.5|27721.5|81
1636364400000|2021-11-08 09:40:00|27746.5|27731.5|27756.5|27741.5|27759|27744|27736.5|27721.5|88
1636364700000|2021-11-08 09:45:00|27761.5|27746.5|27769|27754|27771.5|27756.5|27751.5|27736.5|485
1636365000000|2021-11-08 09:50:00|27766.5|27751.5|27751.5|27736.5|27766.5|27751.5|27746.5|27731.5|49
1636365300000|2021-11-08 09:55:00|27749|27734|27741.5|27726.5|27751.5|27736.5|27736.5|27721.5|40
1636365600000|2021-11-08 10:00:00|27739|27724|27751.5|27736.5|27756.5|27741.5|27736.5|27721.5|49
1636365900000|2021-11-08 10:05:00|27756.5|27741.5|27739|27724|27756.5|27741.5|27736.5|27721.5|58
1636366200000|2021-11-08 10:10:00|27741.5|27726.5|27746.5|27731.5|27751.5|27736.5|27739|27724|54
1636366500000|2021-11-08 10:15:00|27749|27734|27761.5|27746.5|27761.5|27746.5|27746.5|27731.5|25
1636366800000|2021-11-08 10:20:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27761.5|27746.5|36
1636367100000|2021-11-08 10:25:00|27769|27754|27786.5|27771.5|27786.5|27771.5|27766.5|27751.5|70
1636367400000|2021-11-08 10:30:00|27784|27769|27796.5|27781.5|27796.5|27781.5|27781.5|27766.5|82
1636367700000|2021-11-08 10:35:00|27794|27779|27801.5|27786.5|27806.5|27791.5|27794|27779|87
1636368000000|2021-11-08 10:40:00|27804|27789|27786.5|27771.5|27804|27789|27786.5|27771.5|26
1636368300000|2021-11-08 10:45:00|27789|27774|27781.5|27766.5|27791.5|27776.5|27781.5|27766.5|76
1636368600000|2021-11-08 10:50:00|27784|27769|27786.5|27771.5|27791.5|27776.5|27781.5|27766.5|17
1636368900000|2021-11-08 10:55:00|27789|27774|27791.5|27776.5|27796.5|27781.5|27781.5|27766.5|28
1636369200000|2021-11-08 11:00:00|27794|27779|27791.5|27776.5|27796.5|27781.5|27784|27769|57
1636369500000|2021-11-08 11:05:00|27796.5|27781.5|27786.5|27771.5|27796.5|27781.5|27786.5|27771.5|29
1636369800000|2021-11-08 11:10:00|27784|27769|27784|27769|27791.5|27776.5|27781.5|27766.5|26
1636370100000|2021-11-08 11:15:00|27786.5|27771.5|27781.5|27766.5|27791.5|27776.5|27781.5|27766.5|36
1636370400000|2021-11-08 11:20:00|27784|27769|27771.5|27756.5|27791.5|27776.5|27769|27754|74
1636370700000|2021-11-08 11:25:00|27769|27754|27771.5|27756.5|27786.5|27771.5|27766.5|27751.5|43
1636371000000|2021-11-08 11:30:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27764|27749|66
1636371300000|2021-11-08 11:35:00|27769|27754|27771.5|27756.5|27771.5|27756.5|27766.5|27751.5|29
1636371600000|2021-11-08 11:40:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27766.5|27751.5|16
1636371900000|2021-11-08 11:45:00|27769|27754|27756.5|27741.5|27771.5|27756.5|27756.5|27741.5|51
1636372200000|2021-11-08 11:50:00|27754|27739|27751.5|27736.5|27756.5|27741.5|27746.5|27731.5|73
1636372500000|2021-11-08 11:55:00|27749|27734|27746.5|27731.5|27751.5|27736.5|27741.5|27726.5|23
1636372800000|2021-11-08 12:00:00|27749|27734|27756.5|27741.5|27761.5|27746.5|27741.5|27726.5|68
1636373100000|2021-11-08 12:05:00|27761.5|27746.5|27761.5|27746.5|27766.5|27751.5|27761.5|27746.5|528
1636373400000|2021-11-08 12:10:00|27764|27749|27771.5|27756.5|27771.5|27756.5|27761.5|27746.5|22
1636373700000|2021-11-08 12:15:00|27769|27754|27766.5|27751.5|27771.5|27756.5|27759|27744|119
1636374000000|2021-11-08 12:20:00|27764|27749|27756.5|27741.5|27766.5|27751.5|27751.5|27736.5|22
1636374300000|2021-11-08 12:25:00|27754|27739|27741.5|27726.5|27756.5|27741.5|27739|27724|305
1636374600000|2021-11-08 12:30:00|27746.5|27731.5|27731.5|27716.5|27749|27734|27729|27714|37
1636374900000|2021-11-08 12:35:00|27734|27719|27736.5|27721.5|27741.5|27726.5|27731.5|27716.5|20
1636375200000|2021-11-08 12:40:00|27734.6|27719.6|27734.6|27719.6|27734.6|27719.6|27724.6|27709.6|38
1636375500000|2021-11-08 12:45:00|27737.1|27722.1|27739.6|27724.6|27744.6|27729.6|27734.6|27719.6|11
1636375800000|2021-11-08 12:50:00|27742.1|27727.1|27754.6|27739.6|27754.6|27739.6|27739.6|27724.6|17
1636376100000|2021-11-08 12:55:00|27752.1|27737.1|27744.6|27729.6|27754.6|27739.6|27739.6|27724.6|14
1636376400000|2021-11-08 13:00:00|27742.1|27727.1|27744.6|27729.6|27744.6|27729.6|27739.6|27724.6|8
1636376700000|2021-11-08 13:05:00|27742.1|27727.1|27754.6|27739.6|27754.6|27739.6|27739.6|27724.6|23
1636377000000|2021-11-08 13:10:00|27757.1|27742.1|27754.6|27739.6|27757.1|27742.1|27744.6|27729.6|35
1636377300000|2021-11-08 13:15:00|27757.1|27742.1|27759.6|27744.6|27759.6|27744.6|27754.6|27739.6|19
1636377600000|2021-11-08 13:20:00|27757.1|27742.1|27754.6|27739.6|27759.6|27744.6|27747.1|27732.1|41
1636377900000|2021-11-08 13:25:00|27752.1|27737.1|27749.6|27734.6|27757.1|27742.1|27749.6|27734.6|14
1636378200000|2021-11-08 13:30:00|27747.1|27732.1|27744.6|27729.6|27749.6|27734.6|27744.6|27729.6|40
1636378500000|2021-11-08 13:35:00|27749.6|27734.6|27749.6|27734.6|27749.6|27734.6|27744.6|27729.6|44
1636378800000|2021-11-08 13:40:00|27752.1|27737.1|27747.1|27732.1|27754.6|27739.6|27744.6|27729.6|39
1636379100000|2021-11-08 13:45:00|27749.6|27734.6|27749.6|27734.6|27754.6|27739.6|27744.6|27729.6|26
1636379400000|2021-11-08 13:50:00|27747.1|27732.1|27739.6|27724.6|27749.6|27734.6|27734.6|27719.6|54
1636379700000|2021-11-08 13:55:00|27742.1|27727.1|27749.6|27734.6|27749.6|27734.6|27739.6|27724.6|139
1636380000000|2021-11-08 14:00:00|27744.6|27729.6|27749.6|27734.6|27754.6|27739.6|27744.6|27729.6|46
1636380300000|2021-11-08 14:05:00|27752.1|27737.1|27769.6|27754.6|27769.6|27754.6|27752.1|27737.1|78
1636380600000|2021-11-08 14:10:00|27767.1|27752.1|27759.6|27744.6|27769.6|27754.6|27754.6|27739.6|48
1636380900000|2021-11-08 14:15:00|27754.6|27739.6|27747.1|27732.1|27759.6|27744.6|27744.6|27729.6|52
1636381200000|2021-11-08 14:20:00|27749.6|27734.6|27752.1|27737.1|27754.6|27739.6|27744.6|27729.6|40
1636381500000|2021-11-08 14:25:00|27749.6|27734.6|27759.6|27744.6|27759.6|27744.6|27749.6|27734.6|53
1636381800000|2021-11-08 14:30:00|27754.6|27739.6|27784.6|27769.6|27794.6|27779.6|27749.6|27734.6|146
1636382100000|2021-11-08 14:35:00|27782.1|27767.1|27789.6|27774.6|27804.6|27789.6|27779.6|27764.6|102
1636382400000|2021-11-08 14:40:00|27792.1|27777.1|27797.1|27782.1|27799.6|27784.6|27789.6|27774.6|33
1636382700000|2021-11-08 14:45:00|27794.6|27779.6|27804.6|27789.6|27807.1|27792.1|27789.6|27774.6|118
1636383000000|2021-11-08 14:50:00|27807.1|27792.1|27804.6|27789.6|27814.6|27799.6|27802.1|27787.1|74
1636383300000|2021-11-08 14:55:00|27799.6|27784.6|27784.6|27769.6|27802.1|27787.1|27784.6|27769.6|76
1636383600000|2021-11-08 15:00:00|27787.1|27772.1|27764.6|27749.6|27789.6|27774.6|27764.6|27749.6|148
1636383900000|2021-11-08 15:05:00|27769.6|27754.6|27769.6|27754.6|27779.6|27764.6|27769.6|27754.6|63
1636384200000|2021-11-08 15:10:00|27770.1|27755.1|27770.1|27755.1|27775.1|27760.1|27765.1|27750.1|53
1636384500000|2021-11-08 15:15:00|27775.1|27760.1|27760.1|27745.1|27785.1|27770.1|27757.6|27742.6|95
1636384800000|2021-11-08 15:20:00|27762.6|27747.6|27755.1|27740.1|27765.1|27750.1|27752.6|27737.6|64
1636385100000|2021-11-08 15:25:00|27757.6|27742.6|27755.1|27740.1|27775.1|27760.1|27755.1|27740.1|79
1636385400000|2021-11-08 15:30:00|27760.1|27745.1|27760.1|27745.1|27770.1|27755.1|27755.1|27740.1|66
1636385700000|2021-11-08 15:35:00|27762.6|27747.6|27762.6|27747.6|27775.1|27760.1|27760.1|27745.1|37
1636386000000|2021-11-08 15:40:00|27765.1|27750.1|27762.6|27747.6|27765.1|27750.1|27750.1|27735.1|53
1636386300000|2021-11-08 15:45:00|27765.1|27750.1|27770.1|27755.1|27772.6|27757.6|27757.6|27742.6|48
1636386600000|2021-11-08 15:50:00|27767.6|27752.6|27757.6|27742.6|27775.1|27760.1|27755.1|27740.1|65
1636386900000|2021-11-08 15:55:00|27755.1|27740.1|27755.1|27740.1|27765.1|27750.1|27755.1|27740.1|49
1636387200000|2021-11-08 16:00:00|27750.1|27735.1|27750.1|27735.1|27765.1|27750.1|27745.1|27730.1|120
1636387500000|2021-11-08 16:05:00|27752.6|27737.6|27740.1|27725.1|27752.6|27737.6|27735.1|27720.1|104
1636387800000|2021-11-08 16:10:00|27745.1|27730.1|27735.1|27720.1|27747.6|27732.6|27730.1|27715.1|86
1636388100000|2021-11-08 16:15:00|27732.6|27717.6|27740.1|27725.1|27745.1|27730.1|27720.1|27705.1|122
1636388400000|2021-11-08 16:20:00|27745.1|27730.1|27740.1|27725.1|27757.6|27742.6|27740.1|27725.1|239
1636388700000|2021-11-08 16:25:00|27742.6|27727.6|27745.1|27730.1|27750.1|27735.1|27740.1|27725.1|208
1636389000000|2021-11-08 16:30:00|27742.6|27727.6|27710.1|27695.1|27742.6|27727.6|27705.1|27690.1|259
1636389300000|2021-11-08 16:35:00|27712.6|27697.6|27690.1|27675.1|27712.6|27697.6|27685.1|27670.1|159
1636389600000|2021-11-08 16:40:00|27687.6|27672.6|27675.1|27660.1|27690.1|27675.1|27672.6|27657.6|38
1636389900000|2021-11-08 16:45:00|27672.6|27657.6|27660.1|27645.1|27675.1|27660.1|27660.1|27645.1|63
1636390200000|2021-11-08 16:50:00|27662.6|27642.6|27672.6|27652.6|27677.6|27657.6|27662.6|27642.6|55
1636390500000|2021-11-08 16:55:00|27667.6|27647.6|27662.6|27642.6|27672.6|27652.6|27662.6|27642.6|88
1636390800000|2021-11-08 17:00:00|27667.6|27647.6|27667.6|27647.6|27682.6|27662.6|27667.6|27647.6|43
1636391100000|2021-11-08 17:05:00|27672.6|27652.6|27682.6|27662.6|27687.6|27667.6|27672.6|27652.6|44
1636391400000|2021-11-08 17:10:00|27687.6|27657.6|27677.6|27657.6|27687.6|27657.6|27677.6|27657.6|13
1636391700000|2021-11-08 17:15:00|27682.6|27662.6|27692.6|27672.6|27692.6|27672.6|27677.6|27657.6|17
1636392000000|2021-11-08 17:20:00|27687.6|27667.6|27692.6|27672.6|27697.6|27677.6|27687.6|27667.6|10
1636392300000|2021-11-08 17:25:00|27697.6|27677.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|3
1636392600000|2021-11-08 17:30:00|27692.6|27672.6|27702.6|27682.6|27702.6|27682.6|27687.6|27667.6|9
1636392900000|2021-11-08 17:35:00|27707.6|27677.6|27692.6|27667.6|27707.6|27677.6|27687.6|27667.6|3
1636393200000|2021-11-08 17:40:00|27697.6|27672.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|2
1636393500000|2021-11-08 17:45:00|27692.6|27672.6|27692.6|27672.6|27692.6|27672.6|27692.6|27667.6|2
1636393800000|2021-11-08 17:50:00|27687.6|27667.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|1
1636394100000|2021-11-08 17:55:00|27692.6|27662.6|27692.6|27667.6|27692.6|27667.6|27682.6|27662.6|18
1636394400000|2021-11-08 18:00:00|27687.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27662.6|0
1636394700000|2021-11-08 18:05:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|2
1636395000000|2021-11-08 18:10:00|27692.6|27672.6|27692.6|27672.6|27702.6|27682.6|27692.6|27667.6|13
1636395300000|2021-11-08 18:15:00|27687.6|27667.6|27692.6|27672.6|27697.6|27672.6|27687.6|27667.6|0
1636395600000|2021-11-08 18:20:00|27697.6|27677.6|27692.6|27672.6|27697.6|27677.6|27692.6|27672.6|0
1636395900000|2021-11-08 18:25:00|27687.6|27667.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|2
1636396200000|2021-11-08 18:30:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|3
1636396500000|2021-11-08 18:35:00|27692.6|27662.6|27692.6|27672.6|27692.6|27672.6|27692.6|27662.6|1
1636396800000|2021-11-08 18:40:00|27687.6|27667.6|27692.6|27667.6|27692.6|27667.6|27687.6|27667.6|5
1636397100000|2021-11-08 18:45:00|27687.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|0
1636397400000|2021-11-08 18:50:00|27682.6|27662.6|27687.6|27667.6|27687.6|27667.6|27682.6|27662.6|6
1636397700000|2021-11-08 18:55:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|9
1636398000000|2021-11-08 19:00:00|27692.6|27672.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|1
1636398300000|2021-11-08 19:05:00|27692.6|27672.6|27697.6|27677.6|27702.6|27682.6|27692.6|27672.6|12
1636398600000|2021-11-08 19:10:00||27672.6||27672.6||27677.6||27672.6|2
1636398900000|2021-11-08 19:15:00|27702.6|27677.6|27697.6|27677.6|27702.6|27682.6|27697.6|27672.6|2
1636399200000|2021-11-08 19:20:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27682.6|27662.6|5
1636399500000|2021-11-08 19:25:00|27692.6|27662.6|27687.6|27672.6|27692.6|27672.6|27687.6|27662.6|3
1636399800000|2021-11-08 19:30:00|27690.1|27675.1|27687.6|27672.6|27692.6|27677.6|27687.6|27672.6|2
1636400400000|2021-11-08 19:40:00|27690.1|27675.1|27690.1|27675.1|27690.1|27675.1|27687.6|27672.6|2
1636400700000|2021-11-08 19:45:00|27695.1|27680.1|27690.1|27675.1|27695.1|27680.1|27690.1|27675.1|4
1636401000000|2021-11-08 19:50:00|27692.6|27677.6|27690.1|27675.1|27692.6|27677.6|27690.1|27675.1|2
1636401300000|2021-11-08 19:55:00|27695.1|27680.1|27695.1|27680.1|27695.1|27680.1|27695.1|27680.1|3
1636401600000|2021-11-08 20:00:00|27692.6|27677.6|27695.1|27680.1|27695.1|27680.1|27690.1|27675.1|3
1636401900000|2021-11-08 20:05:00|27697.6|27682.6|27695.1|27680.1|27697.6|27682.6|27692.6|27677.6|10
1636402200000|2021-11-08 20:10:00|27692.6|27677.6|27692.6|27677.6|27695.1|27680.1|27692.6|27677.6|1
1636402500000|2021-11-08 20:15:00|27690.1|27675.1|27690.1|27675.1|27690.1|27675.1|27687.6|27672.6|0
1636402800000|2021-11-08 20:20:00|27695.1|27680.1|27692.6|27677.6|27695.1|27680.1|27692.6|27677.6|11
1636403100000|2021-11-08 20:25:00|27690.1|27675.1|27685.1|27670.1|27690.1|27675.1|27680.1|27665.1|12
1636403400000|2021-11-08 20:30:00|27687.6|27672.6|27687.6|27672.6|27690.1|27675.1|27687.6|27672.6|14
1636403700000|2021-11-08 20:35:00|27690.1|27675.1|27692.6|27677.6|27695.1|27680.1|27690.1|27675.1|9
1636404000000|2021-11-08 20:40:00|27690.1|27675.1|27680.1|27665.1|27690.1|27675.1|27680.1|27665.1|9
1636404300000|2021-11-08 20:45:00|27677.6|27662.6|27680.1|27665.1|27682.6|27667.6|27675.1|27660.1|8
1636404600000|2021-11-08 20:50:00|27682.6|27667.6|27675.1|27660.1|27685.1|27670.1|27675.1|27660.1|8
1636404900000|2021-11-08 20:55:00|27677.6|27662.6|27680.1|27665.1|27680.1|27665.1|27675.1|27660.1|14
1636405200000|2021-11-08 21:00:00|27702.7|27662.7|27676.5|27636.5|27707.5|27667.5|27668.8|27628.8|0
1636405500000|2021-11-08 21:05:00|27676.8|27636.8|27680.9|27640.9|27682.8|27642.8|27675.2|27635.2|0
1636405800000|2021-11-08 21:10:00|27681.2|27641.2|27689.8|27649.8|27692.9|27652.9|27678.3|27638.3|0
1636406100000|2021-11-08 21:15:00|27689.6|27649.6|27676.5|27636.5|27689.6|27649.6|27676.5|27636.5|0
1636406400000|2021-11-08 21:20:00|27676.3|27636.3|27679.6|27639.6|27680.9|27640.9|27675.2|27635.2|0
1636406700000|2021-11-08 21:25:00|27679.4|27639.4|27676.5|27636.5|27682.8|27642.8|27676.5|27636.5|0
1636407000000|2021-11-08 21:30:00|27676.8|27636.8|27680.9|27640.9|27685.4|27645.4|27676.5|27636.5|0
1636407300000|2021-11-08 21:35:00|27680.8|27640.8|27678.3|27638.3|27680.9|27640.9|27676.5|27636.5|0
1636407600000|2021-11-08 21:40:00|27678.6|27638.6|27682.8|27642.8|27685.4|27645.4|27678.6|27638.6|0
1636407900000|2021-11-08 21:45:00|27683|27643|27680.9|27640.9|27685.4|27645.4|27679.6|27639.6|0
1636408200000|2021-11-08 21:50:00|27681.2|27641.2|27686.7|27646.7|27688.5|27648.5|27681.2|27641.2|0
1636408500000|2021-11-08 21:55:00|27686.4|27646.4|27684.2|27644.2|27688.5|27648.5|27681.6|27641.6|0
1636408800000|2021-11-08 22:00:00|27684.4|27644.4|27684.4|27644.4|27685|27645|27684.4|27644.4|0
1636409100000|2021-11-08 22:05:00|27683.9|27643.9|27681.9|27641.9|27685.6|27645.6|27681.9|27641.9|0
1636409400000|2021-11-08 22:10:00|27682.4|27642.4|27681.9|27641.9|27682.4|27642.4|27681.9|27641.9|0
1636410000000|2021-11-08 22:20:00|27682.4|27642.4|27681.9|27641.9|27682.4|27642.4|27680.8|27640.8|0
1636410300000|2021-11-08 22:25:00|27682.4|27642.4|27680.3|27640.3|27682.4|27642.4|27680.3|27640.3|0
1636410600000|2021-11-08 22:30:00|27680.8|27640.8|27681.9|27641.9|27681.9|27641.9|27680.3|27640.3|0
1636410900000|2021-11-08 22:35:00|27681.3|27641.3|27680.8|27640.8|27681.3|27641.3|27680.8|27640.8|0
1636411200000|2021-11-08 22:40:00|27681.3|27641.3|27681.3|27641.3|27681.3|27641.3|27681.3|27641.3|0
1636411500000|2021-11-08 22:45:00|27680.8|27640.8|27681.3|27641.3|27681.3|27641.3|27680.8|27640.8|0
1636411800000|2021-11-08 22:50:00|27680.8|27640.8|27678.7|27638.7|27680.8|27640.8|27678.7|27638.7|0
1636412100000|2021-11-08 22:55:00|27679.8|27639.8|27679.8|27639.8|27679.8|27639.8|27678.7|27638.7|0
1636412400000|2021-11-08 23:00:00|27678.8|27638.8|27679.7|27639.7|27686.1|27646.1|27674|27634|0
1636412700000|2021-11-08 23:05:00|27679.5|27639.5|27679.7|27639.7|27679.7|27639.7|27676.6|27636.6|0
1636413000000|2021-11-08 23:10:00|27680|27640|27669.6|27629.6|27681|27641|27667.7|27627.7|0
1636413300000|2021-11-08 23:15:00|27669.8|27629.8|27660.7|27620.7|27672.2|27632.2|27660.7|27620.7|0
1636413600000|2021-11-08 23:20:00|27661|27621|27663.3|27623.3|27665.1|27625.1|27660.7|27620.7|0
1636413900000|2021-11-08 23:25:00|27663.6|27623.6|27674|27634|27675.3|27635.3|27663.6|27623.6|0
1636414200000|2021-11-08 23:30:00|27674.2|27634.2|27672.2|27632.2|27675.3|27635.3|27669.6|27629.6|0
1636414500000|2021-11-08 23:35:00|27672.4|27632.4|27672.2|27632.2|27676.6|27636.6|27670.9|27630.9|0
1636414800000|2021-11-08 23:40:00|27672.4|27632.4|27674.9|27634.9|27678.1|27638.1|27672.3|27632.3|0
1636415100000|2021-11-08 23:45:00|27674.7|27634.7|27669.2|27629.2|27681.2|27641.2|27669.2|27629.2|0
1636415400000|2021-11-08 23:50:00|27669|27629|27664.8|27624.8|27670.5|27630.5|27663.5|27623.5|0
1636415700000|2021-11-08 23:55:00|27664.5|27624.5|27664.1|27624.1|27669.2|27629.2|27661.7|27621.7|0
1636416000000|2021-11-09 00:00:00|27664.3|27624.3|27663.5|27623.5|27667.9|27627.9|27656.6|27616.6|0
1636416300000|2021-11-09 00:05:00|27663.7|27623.7|27667.9|27627.9|27672.3|27632.3|27663.5|27623.5|0
1636416600000|2021-11-09 00:10:00|27668.2|27628.2|27660.4|27620.4|27669.2|27629.2|27659.1|27619.1|0
1636416900000|2021-11-09 00:15:00|27660.2|27620.2|27652.1|27612.1|27677|27637|27652.1|27612.1|0
1636417200000|2021-11-09 00:20:00|27653.1|27613.1|27669.6|27629.6|27672.6|27632.6|27653.1|27613.1|0
1636417500000|2021-11-09 00:25:00|27669.1|27629.1|27662.4|27622.4|27669.1|27629.1|27659.5|27619.5|0
1636417800000|2021-11-09 00:30:00|27662.5|27622.5|27653.4|27613.4|27665.7|27625.7|27650.4|27610.4|0
1636418100000|2021-11-09 00:35:00|27653.5|27613.5|27653.6|27613.6|27659.9|27619.9|27647.6|27607.6|0
1636418400000|2021-11-09 00:40:00|27654.1|27614.1|27652|27612|27656.9|27616.9|27650.9|27610.9|0
1636418700000|2021-11-09 00:45:00|27652.5|27612.5|27659.5|27619.5|27660.8|27620.8|27652.5|27612.5|0
1636419000000|2021-11-09 00:50:00|27659.4|27619.4|27656.4|27616.4|27659.4|27619.4|27650.4|27610.4|0
1636419300000|2021-11-09 00:55:00|27656.2|27616.2|27650.3|27610.3|27656.2|27616.2|27649.8|27609.8|0
1636419600000|2021-11-09 01:00:00|27650.1|27610.1|27643.7|27603.7|27656.2|27616.2|27642.3|27602.3|0
1636419900000|2021-11-09 01:05:00|27644.2|27604.2|27648.2|27608.2|27648.2|27608.2|27642.3|27602.3|0
1636420200000|2021-11-09 01:10:00|27648.4|27608.4|27657.5|27617.5|27660.3|27620.3|27648.4|27608.4|0
1636420500000|2021-11-09 01:15:00|27657.7|27617.7|27660.7|27620.7|27662.1|27622.1|27651.7|27611.7|0
1636420800000|2021-11-09 01:20:00|27660.8|27620.8|27657.9|27617.9|27660.8|27620.8|27654.6|27614.6|0
1636421100000|2021-11-09 01:25:00|27657.3|27617.3|27646.1|27606.1|27657.9|27617.9|27645.9|27605.9|0
1636421400000|2021-11-09 01:30:00|27645.9|27605.9|27642.6|27602.6|27646.1|27606.1|27636.7|27596.7|0
1636421700000|2021-11-09 01:35:00|27642.5|27602.5|27648.4|27608.4|27649.8|27609.8|27633.4|27593.4|0
1636422000000|2021-11-09 01:40:00|27649|27609|27642.5|27602.5|27654.2|27614.2|27642.3|27602.3|0
1636422300000|2021-11-09 01:45:00|27642.3|27602.3|27648.4|27608.4|27654.4|27614.4|27636.5|27596.5|0
1636422600000|2021-11-09 01:50:00|27648.3|27608.3|27654.4|27614.4|27657.4|27617.4|27648.3|27608.3|0
1636422900000|2021-11-09 01:55:00|27654.9|27614.9|27648.4|27608.4|27657.4|27617.4|27642.2|27602.2|0
1636423200000|2021-11-09 02:00:00|27647.4|27607.4|27644.7|27604.7|27655|27615|27643.3|27603.3|0
1636423500000|2021-11-09 02:05:00|27645.2|27605.2|27649.4|27609.4|27652.2|27612.2|27644.7|27604.7|0
1636423800000|2021-11-09 02:10:00|27649.2|27609.2|27658.5|27618.5|27661.6|27621.6|27649.2|27609.2|0
1636424100000|2021-11-09 02:15:00|27658.6|27618.6|27656|27616|27658.7|27618.7|27652.7|27612.7|0
1636424400000|2021-11-09 02:20:00|27655.9|27615.9|27655.9|27615.9|27658.8|27618.8|27655.7|27615.7|0
1636424700000|2021-11-09 02:25:00|27655.7|27615.7|27652.9|27612.9|27655.9|27615.9|27652.9|27612.9|0
1636425000000|2021-11-09 02:30:00|27653.4|27613.4|27647.1|27607.1|27654.1|27614.1|27642.4|27602.4|0
1636425300000|2021-11-09 02:35:00|27647|27607|27650.1|27610.1|27651.5|27611.5|27646.9|27606.9|0
1636425600000|2021-11-09 02:40:00|27650.6|27610.6|27650.1|27610.1|27653.2|27613.2|27649.9|27609.9|0
1636425900000|2021-11-09 02:45:00|27649|27609|27653.2|27613.2|27654.6|27614.6|27647.2|27607.2|0
1636426200000|2021-11-09 02:50:00|27653.4|27613.4|27656.3|27616.3|27656.3|27616.3|27650.4|27610.4|0
1636426500000|2021-11-09 02:55:00|27656.2|27616.2|27650.2|27610.2|27656.3|27616.3|27650.2|27610.2|0
1636426800000|2021-11-09 03:00:00|27650.8|27610.8|27647.1|27607.1|27651.6|27611.6|27644.1|27604.1|0
1636427100000|2021-11-09 03:05:00|27645.5|27605.5|27651.5|27611.5|27653|27613|27642.5|27602.5|0
1636427400000|2021-11-09 03:10:00|27652|27612|27644.3|27604.3|27654.6|27614.6|27644.3|27604.3|0
1636427700000|2021-11-09 03:15:00|27644.2|27604.2|27641.5|27601.5|27647.2|27607.2|27641.3|27601.3|0
1636428000000|2021-11-09 03:20:00|27642|27602|27641.6|27601.6|27642.9|27602.9|27638.5|27598.5|0
1636428300000|2021-11-09 03:25:00|27641.8|27601.8|27641.6|27601.6|27644.6|27604.6|27641.5|27601.5|0
1636428600000|2021-11-09 03:30:00|27641.1|27601.1|27635.7|27595.7|27641.9|27601.9|27635.5|27595.5|0
1636428900000|2021-11-09 03:35:00|27635.5|27595.5|27622.5|27582.5|27635.5|27595.5|27616.4|27576.4|0
1636429200000|2021-11-09 03:40:00|27622.4|27582.4|27625.1|27585.1|27628.3|27588.3|27620.7|27580.7|0
1636429500000|2021-11-09 03:45:00|27625.3|27585.3|27620.8|27580.8|27626.5|27586.5|27617.9|27577.9|0
1636429800000|2021-11-09 03:50:00|27621.9|27581.9|27608.7|27568.7|27623.6|27583.6|27608.7|27568.7|0
1636430100000|2021-11-09 03:55:00|27608.9|27568.9|27615.8|27575.8|27615.8|27575.8|27605.8|27565.8|0
1636430400000|2021-11-09 04:00:00|27616.1|27576.1|27627.8|27587.8|27630.7|27590.7|27616.1|27576.1|0
1636430700000|2021-11-09 04:05:00|27627.9|27587.9|27622.3|27582.3|27629.1|27589.1|27622.1|27582.1|0
1636431000000|2021-11-09 04:10:00|27622.1|27582.1|27616.3|27576.3|27625.2|27585.2|27616.3|27576.3|0
1636431300000|2021-11-09 04:15:00|27616.8|27576.8|27610.4|27570.4|27617.5|27577.5|27610.4|27570.4|0
1636431600000|2021-11-09 04:20:00|27610.2|27570.2|27610.5|27570.5|27611.7|27571.7|27607.2|27567.2|0
1636431900000|2021-11-09 04:25:00|27610.4|27570.4|27613.7|27573.7|27613.7|27573.7|27610.4|27570.4|0
1636432200000|2021-11-09 04:30:00|27612.6|27572.6|27617|27577|27619.8|27579.8|27610.7|27570.7|0
1636432500000|2021-11-09 04:35:00|27616.8|27576.8|27617|27577|27619.9|27579.9|27613.8|27573.8|0
1636432800000|2021-11-09 04:40:00|27616.4|27576.4|27618|27578|27619.8|27579.8|27615.4|27575.4|0
1636433100000|2021-11-09 04:45:00|27617.5|27577.5|27613.7|27573.7|27618|27578|27611.9|27571.9|0
1636433400000|2021-11-09 04:50:00|27613.6|27573.6|27611.9|27571.9|27613.7|27573.7|27610.7|27570.7|0
1636433700000|2021-11-09 04:55:00|27612.4|27572.4|27612.1|27572.1|27613.7|27573.7|27608.8|27568.8|0
1636434000000|2021-11-09 05:00:00|27612.6|27572.6|27611.2|27571.2|27619.9|27579.9|27611|27571|0
1636434300000|2021-11-09 05:05:00|27610.6|27570.6|27617|27577|27617.1|27577.1|27609.4|27569.4|0
1636434600000|2021-11-09 05:10:00|27615.9|27575.9|27614|27574|27617.1|27577.1|27612.4|27572.4|0
1636434900000|2021-11-09 05:15:00|27614.1|27574.1|27617.3|27577.3|27620.3|27580.3|27614|27574|0
1636435200000|2021-11-09 05:20:00|27617.4|27577.4|27618.8|27578.8|27620.4|27580.4|27614.5|27574.5|0
1636435500000|2021-11-09 05:25:00|27620.4|27580.4|27622|27582|27624.1|27584.1|27614.6|27574.6|0
1636435800000|2021-11-09 05:30:00|27622.1|27582.1|27624.6|27584.6|27626.5|27586.5|27620.6|27580.6|0
1636436100000|2021-11-09 05:35:00|27625.2|27585.2|27635.6|27595.6|27635.6|27595.6|27625.2|27585.2|0
1636436400000|2021-11-09 05:40:00|27636|27596|27631.9|27591.9|27639.1|27599.1|27630.5|27590.5|0
1636436700000|2021-11-09 05:45:00|27632.1|27592.1|27639.9|27599.9|27642.9|27602.9|27631.9|27591.9|0
1636437000000|2021-11-09 05:50:00|27638.9|27598.9|27631.2|27591.2|27638.9|27598.9|27631.2|27591.2|0
1636437300000|2021-11-09 05:55:00|27631.3|27591.3|27634.1|27594.1|27637.1|27597.1|27630.8|27590.8|0
1636437600000|2021-11-09 06:00:00|27634.5|27594.5|27643.4|27603.4|27646.4|27606.4|27634.5|27594.5|0
1636437900000|2021-11-09 06:05:00|27643.3|27603.3|27641.6|27601.6|27643.3|27603.3|27637.4|27597.4|0
1636438200000|2021-11-09 06:10:00|27642.2|27602.2|27646.3|27606.3|27646.5|27606.5|27640.3|27600.3|0
1636438500000|2021-11-09 06:15:00|27646.8|27606.8|27649|27609|27649.1|27609.1|27645.8|27605.8|0
1636438800000|2021-11-09 06:20:00|27649.1|27609.1|27645.3|27605.3|27652.1|27612.1|27645.3|27605.3|0
1636439100000|2021-11-09 06:25:00|27645.4|27605.4|27648.5|27608.5|27648.6|27608.6|27645.3|27605.3|0
1636439400000|2021-11-09 06:30:00|27648.6|27608.6|27657.6|27617.6|27657.6|27617.6|27648.5|27608.5|0
1636439700000|2021-11-09 06:35:00|27657.7|27617.7|27652.9|27612.9|27660.7|27620.7|27651.6|27611.6|0
1636440000000|2021-11-09 06:40:00|27653|27613|27645.7|27605.7|27654.6|27614.6|27645.7|27605.7|0
1636440300000|2021-11-09 06:45:00|27645.8|27605.8|27647|27607|27648.8|27608.8|27645.7|27605.7|0
1636440600000|2021-11-09 06:50:00|27646.5|27606.5|27651.6|27611.6|27651.8|27611.8|27645.7|27605.7|0
1636440900000|2021-11-09 06:55:00|27651.7|27611.7|27660.1|27620.1|27660.1|27620.1|27651.6|27611.6|0
1636441200000|2021-11-09 07:00:00|27661.1|27621.1|27665.1|27650.1|27675.1|27660.1|27657.2|27617.2|32
1636441500000|2021-11-09 07:05:00|27662.6|27647.6|27660.1|27645.1|27665.1|27650.1|27655.1|27640.1|24
1636441800000|2021-11-09 07:10:00|27657.6|27642.6|27662.6|27647.6|27662.6|27647.6|27657.6|27642.6|17
1636442100000|2021-11-09 07:15:00|27665.1|27650.1|27677.6|27662.6|27680.1|27665.1|27662.6|27647.6|13
1636442400000|2021-11-09 07:20:00|27675.1|27660.1|27672.6|27657.6|27682.6|27667.6|27670.1|27655.1|4
1636442700000|2021-11-09 07:25:00|27670.1|27655.1|27672.6|27657.6|27675.1|27660.1|27665.1|27650.1|1
1636443000000|2021-11-09 07:30:00|27675.1|27660.1|27672.6|27657.6|27677.6|27662.6|27670.1|27655.1|2
1636443300000|2021-11-09 07:35:00|27675.1|27660.1|27665.1|27650.1|27675.1|27660.1|27665.1|27650.1|3
1636443600000|2021-11-09 07:40:00|27662.6|27647.6|27662.6|27647.6|27665.1|27650.1|27657.6|27642.6|9
1636443900000|2021-11-09 07:45:00|27660.1|27645.1|27657.6|27642.6|27662.6|27647.6|27652.6|27637.6|15
1636444200000|2021-11-09 07:50:00|27655.1|27640.1|27657.6|27642.6|27657.6|27642.6|27655.1|27640.1|3
1636444500000|2021-11-09 07:55:00|27655.1|27640.1|27660.1|27645.1|27665.1|27650.1|27655.1|27640.1|33
1636444800000|2021-11-09 08:00:00|27667.6|27652.6|27652.6|27637.6|27680.1|27665.1|27645.1|27630.1|390
1636445100000|2021-11-09 08:05:00|27655.1|27640.1|27660.1|27645.1|27672.6|27657.6|27650.1|27635.1|276
1636445400000|2021-11-09 08:10:00|27662.6|27647.6|27685.1|27670.1|27685.1|27670.1|27652.6|27637.6|337
1636445700000|2021-11-09 08:15:00|27682.6|27667.6|27680.1|27665.1|27692.6|27677.6|27675.1|27660.1|171
1636446000000|2021-11-09 08:20:00|27682.6|27667.6|27680.1|27665.1|27695.1|27680.1|27675.1|27660.1|146
1636446300000|2021-11-09 08:25:00|27682.6|27667.6|27670.1|27655.1|27685.1|27670.1|27670.1|27655.1|121
1636446600000|2021-11-09 08:30:00|27672.6|27657.6|27670.1|27655.1|27680.1|27665.1|27660.1|27645.1|112
1636446900000|2021-11-09 08:35:00|27672.6|27657.6|27680.1|27665.1|27685.1|27670.1|27670.1|27655.1|90
1636447200000|2021-11-09 08:40:00|27680.4|27665.4|27665.4|27650.4|27680.4|27665.4|27665.4|27650.4|75
1636447500000|2021-11-09 08:45:00|27662.9|27647.9|27670.4|27655.4|27675.4|27660.4|27660.4|27645.4|125
1636447800000|2021-11-09 08:50:00|27672.9|27657.9|27665.4|27650.4|27675.4|27660.4|27665.4|27650.4|54
1636448100000|2021-11-09 08:55:00|27670.4|27655.4|27670.4|27655.4|27680.4|27665.4|27657.9|27642.9|89
1636448400000|2021-11-09 09:00:00|27672.9|27657.9|27707.9|27692.9|27707.9|27692.9|27672.9|27657.9|98
1636448700000|2021-11-09 09:05:00|27710.4|27695.4|27700.4|27685.4|27710.4|27695.4|27690.4|27675.4|103
1636449000000|2021-11-09 09:10:00|27697.9|27682.9|27715.4|27700.4|27720.4|27705.4|27685.4|27670.4|83
1636449300000|2021-11-09 09:15:00|27710.4|27695.4|27707.9|27692.9|27720.4|27705.4|27705.4|27690.4|95
1636449600000|2021-11-09 09:20:00|27705.4|27690.4|27710.4|27695.4|27717.9|27702.9|27700.4|27685.4|81
1636449900000|2021-11-09 09:25:00|27705.4|27690.4|27712.9|27697.9|27715.4|27700.4|27695.4|27680.4|76
1636450200000|2021-11-09 09:30:00|27715.4|27700.4|27710.4|27695.4|27715.4|27700.4|27695.4|27680.4|60
1636450500000|2021-11-09 09:35:00|27707.9|27692.9|27717.9|27702.9|27725.4|27710.4|27705.4|27690.4|68
1636450800000|2021-11-09 09:40:00|27715.4|27700.4|27720.4|27705.4|27725.4|27710.4|27707.9|27692.9|44
1636451100000|2021-11-09 09:45:00|27717.9|27702.9|27710.4|27695.4|27720.4|27705.4|27705.4|27690.4|52
1636451400000|2021-11-09 09:50:00|27707.9|27692.9|27705.4|27690.4|27712.9|27697.9|27700.4|27685.4|30
1636451700000|2021-11-09 09:55:00|27702.9|27687.9|27705.4|27690.4|27710.4|27695.4|27702.9|27687.9|27
1636452000000|2021-11-09 10:00:00|27700.4|27685.4|27687.9|27672.9|27702.9|27687.9|27685.4|27670.4|55
1636452300000|2021-11-09 10:05:00|27685.4|27670.4|27697.9|27682.9|27700.4|27685.4|27685.4|27670.4|68
1636452600000|2021-11-09 10:10:00|27695.4|27680.4|27695.4|27680.4|27705.4|27690.4|27690.4|27675.4|60
1636452900000|2021-11-09 10:15:00|27692.9|27677.9|27695.4|27680.4|27697.9|27682.9|27690.4|27675.4|526
1636453200000|2021-11-09 10:20:00|27697.9|27682.9|27687.9|27672.9|27700.4|27685.4|27685.4|27670.4|47
1636453500000|2021-11-09 10:25:00|27690.4|27675.4|27682.9|27667.9|27690.4|27675.4|27670.4|27655.4|128
1636453800000|2021-11-09 10:30:00|27685.4|27670.4|27682.9|27667.9|27685.4|27670.4|27680.4|27665.4|31
1636454100000|2021-11-09 10:35:00|27680.4|27665.4|27690.4|27675.4|27695.4|27680.4|27675.4|27660.4|53
1636454400000|2021-11-09 10:40:00|27692.9|27677.9|27685.4|27670.4|27695.4|27680.4|27680.4|27665.4|35
1636454700000|2021-11-09 10:45:00|27682.9|27667.9|27670.4|27655.4|27682.9|27667.9|27665.4|27650.4|77
1636455000000|2021-11-09 10:50:00|27672.9|27657.9|27675.4|27660.4|27680.4|27665.4|27667.9|27652.9|65
1636455300000|2021-11-09 10:55:00|27677.9|27662.9|27685.4|27670.4|27685.4|27670.4|27675.4|27660.4|40
1636455600000|2021-11-09 11:00:00|27682.9|27667.9|27690.4|27675.4|27690.4|27675.4|27675.4|27660.4|74
1636455900000|2021-11-09 11:05:00|27687.9|27672.9|27690.4|27675.4|27692.9|27677.9|27685.4|27670.4|52
1636456200000|2021-11-09 11:10:00|27687.9|27672.9|27697.9|27682.9|27700.4|27685.4|27687.9|27672.9|29
1636456500000|2021-11-09 11:15:00|27695.4|27680.4|27705.4|27690.4|27705.4|27690.4|27695.4|27680.4|44
1636456800000|2021-11-09 11:20:00|27702.9|27687.9|27690.4|27675.4|27705.4|27690.4|27690.4|27675.4|43
1636457100000|2021-11-09 11:25:00|27692.9|27677.9|27690.4|27675.4|27695.4|27680.4|27685.4|27670.4|51
1636457400000|2021-11-09 11:30:00|27692.9|27677.9|27687.9|27672.9|27692.9|27677.9|27680.4|27665.4|39
1636457700000|2021-11-09 11:35:00|27685.4|27670.4|27680.4|27665.4|27690.4|27675.4|27675.4|27660.4|39
1636458000000|2021-11-09 11:40:00|27682.9|27667.9|27665.4|27650.4|27682.9|27667.9|27665.4|27650.4|286
1636458300000|2021-11-09 11:45:00|27667.9|27652.9|27672.9|27657.9|27675.4|27660.4|27665.4|27650.4|47
1636458600000|2021-11-09 11:50:00|27675.4|27660.4|27665.4|27650.4|27680.4|27665.4|27665.4|27650.4|28
1636458900000|2021-11-09 11:55:00|27662.9|27647.9|27677.9|27662.9|27685.4|27670.4|27662.9|27647.9|28
1636459200000|2021-11-09 12:00:00|27680.4|27665.4|27690.4|27675.4|27690.4|27675.4|27677.9|27662.9|31
1636459500000|2021-11-09 12:05:00|27687.9|27672.9|27670.4|27655.4|27690.4|27675.4|27670.4|27655.4|24
1636459800000|2021-11-09 12:10:00|27667.9|27652.9|27662.9|27647.9|27670.4|27655.4|27660.4|27645.4|44
1636460100000|2021-11-09 12:15:00|27660.4|27645.4|27672.9|27657.9|27675.4|27660.4|27660.4|27645.4|23
1636460400000|2021-11-09 12:20:00|27675.4|27660.4|27672.9|27657.9|27677.9|27662.9|27667.9|27652.9|19
1636460700000|2021-11-09 12:25:00|27675.4|27660.4|27675.4|27660.4|27680.4|27665.4|27670.4|27655.4|36
1636461000000|2021-11-09 12:30:00|27672.9|27657.9|27670.4|27655.4|27680.4|27665.4|27667.9|27652.9|33
1636461300000|2021-11-09 12:35:00|27667.9|27652.9|27655.4|27640.4|27670.4|27655.4|27655.4|27640.4|128
1636461600000|2021-11-09 12:40:00|27654|27639|27669|27654|27671.5|27656.5|27654|27639|36
1636461900000|2021-11-09 12:45:00|27666.5|27651.5|27649|27634|27669|27654|27644|27629|77
1636462200000|2021-11-09 12:50:00|27654|27639|27646.5|27631.5|27654|27639|27646.5|27631.5|40
1636462500000|2021-11-09 12:55:00|27644|27629|27634|27619|27649|27634|27634|27619|50
1636462800000|2021-11-09 13:00:00|27636.5|27621.5|27619|27604|27644|27629|27614|27599|173
1636463100000|2021-11-09 13:05:00|27616.5|27601.5|27634|27619|27644|27629|27616.5|27601.5|82
1636463400000|2021-11-09 13:10:00|27636.5|27621.5|27619|27604|27644|27629|27619|27604|63
1636463700000|2021-11-09 13:15:00|27621.5|27606.5|27624|27609|27624|27609|27614|27599|48
1636464000000|2021-11-09 13:20:00|27629|27614|27619|27604|27634|27619|27616.5|27601.5|42
1636464300000|2021-11-09 13:25:00|27616.5|27601.5|27624|27609|27629|27614|27614|27599|15
1636464600000|2021-11-09 13:30:00|27626.5|27611.5|27624|27609|27629|27614|27619|27604|65
1636464900000|2021-11-09 13:35:00|27626.5|27611.5|27629|27614|27629|27614|27619|27604|30
1636465200000|2021-11-09 13:40:00|27626.5|27611.5|27631.5|27616.5|27634|27619|27624|27609|52
1636465500000|2021-11-09 13:45:00|27629|27614|27639|27624|27639|27624|27629|27614|59
1636465800000|2021-11-09 13:50:00|27641.5|27626.5|27624|27609|27644|27629|27619|27604|76
1636466100000|2021-11-09 13:55:00|27621.5|27606.5|27619|27604|27624|27609|27614|27599|44
1636466400000|2021-11-09 14:00:00|27616.5|27601.5|27629|27614|27629|27614|27614|27599|61
1636466700000|2021-11-09 14:05:00|27626.5|27611.5|27639|27624|27639|27624|27626.5|27611.5|41
1636467000000|2021-11-09 14:10:00|27636.5|27621.5|27634|27619|27644|27629|27634|27619|35
1636467300000|2021-11-09 14:15:00|27636.5|27621.5|27644|27629|27646.5|27631.5|27634|27619|54
1636467600000|2021-11-09 14:20:00|27649|27634|27634|27619|27649|27634|27634|27619|263
1636467900000|2021-11-09 14:25:00|27639|27624|27629|27614|27639|27624|27624|27609|80
1636468200000|2021-11-09 14:30:00|27624|27609|27639|27624|27651.5|27636.5|27624|27609|92
1636468500000|2021-11-09 14:35:00|27641.5|27626.5|27619|27604|27644|27629|27609|27594|103
1636468800000|2021-11-09 14:40:00|27621.5|27606.5|27611.5|27596.5|27629|27614|27609|27594|55
1636469100000|2021-11-09 14:45:00|27609|27594|27556.5|27541.5|27614|27599|27556.5|27541.5|246
1636469400000|2021-11-09 14:50:00|27554|27539|27556.5|27541.5|27564|27549|27544|27529|133
1636469700000|2021-11-09 14:55:00|27554|27539|27514|27499|27564|27549|27504|27489|251
1636470000000|2021-11-09 15:00:00|27511.5|27496.5|27489|27474|27529|27514|27486.5|27471.5|436
1636470300000|2021-11-09 15:05:00|27486.5|27471.5|27484|27469|27509|27494|27474|27459|207
1636470600000|2021-11-09 15:10:00|27481.3|27466.3|27511.3|27496.3|27516.3|27501.3|27478.8|27463.8|194
1636470900000|2021-11-09 15:15:00|27508.8|27493.8|27511.3|27496.3|27526.3|27511.3|27496.3|27481.3|209
1636471200000|2021-11-09 15:20:00|27516.3|27501.3|27491.3|27476.3|27531.3|27516.3|27486.3|27471.3|226
1636471500000|2021-11-09 15:25:00|27488.8|27473.8|27506.3|27491.3|27513.8|27498.8|27486.3|27471.3|449
1636471800000|2021-11-09 15:30:00|27508.8|27493.8|27526.3|27511.3|27531.3|27516.3|27508.8|27493.8|138
1636472100000|2021-11-09 15:35:00|27528.8|27513.8|27516.3|27501.3|27531.3|27516.3|27511.3|27496.3|114
1636472400000|2021-11-09 15:40:00|27511.3|27496.3|27538.8|27523.8|27541.3|27526.3|27511.3|27496.3|129
1636472700000|2021-11-09 15:45:00|27536.3|27521.3|27528.8|27513.8|27541.3|27526.3|27526.3|27511.3|80
1636473000000|2021-11-09 15:50:00|27531.3|27516.3|27491.3|27476.3|27531.3|27516.3|27491.3|27476.3|158
1636473300000|2021-11-09 15:55:00|27493.8|27478.8|27511.3|27496.3|27516.3|27501.3|27493.8|27478.8|87
1636473600000|2021-11-09 16:00:00|27508.8|27493.8|27516.3|27501.3|27518.8|27503.8|27506.3|27491.3|159
1636473900000|2021-11-09 16:05:00|27511.3|27496.3|27526.3|27511.3|27531.3|27516.3|27508.8|27493.8|103
1636474200000|2021-11-09 16:10:00|27521.3|27506.3|27511.3|27496.3|27526.3|27511.3|27491.3|27476.3|209
1636474500000|2021-11-09 16:15:00|27506.3|27491.3|27501.3|27486.3|27506.3|27491.3|27491.3|27476.3|235
1636474800000|2021-11-09 16:20:00|27503.8|27488.8|27488.8|27473.8|27516.3|27501.3|27486.3|27471.3|182
1636475100000|2021-11-09 16:25:00|27491.3|27476.3|27476.3|27461.3|27491.3|27476.3|27466.3|27451.3|370
1636475400000|2021-11-09 16:30:00|27481.3|27466.3|27456.3|27441.3|27491.3|27476.3|27453.8|27438.8|670
1636475700000|2021-11-09 16:35:00|27453.8|27438.8|27448.8|27433.8|27471.3|27456.3|27441.3|27426.3|337
1636476000000|2021-11-09 16:40:00|27451.3|27436.3|27468.8|27453.8|27471.3|27456.3|27451.3|27436.3|103
1636476300000|2021-11-09 16:45:00|27466.3|27451.3|27468.8|27453.8|27476.3|27461.3|27461.3|27446.3|369
1636476600000|2021-11-09 16:50:00|27473.8|27448.8|27458.8|27433.8|27473.8|27453.8|27448.8|27428.8|104
1636476900000|2021-11-09 16:55:00|27453.8|27428.8|27453.8|27428.8|27453.8|27433.8|27443.8|27423.8|63
1636477200000|2021-11-09 17:00:00|27448.8|27423.8|27433.8|27408.8|27453.8|27428.8|27428.8|27408.8|61
1636477500000|2021-11-09 17:05:00|27428.8|27413.8|27438.8|27418.8|27448.8|27423.8|27428.8|27403.8|15
1636477800000|2021-11-09 17:10:00|27443.8|27423.8|27453.8|27433.8|27458.8|27433.8|27438.8|27418.8|18
1636478100000|2021-11-09 17:15:00|27458.8|27428.8|27453.8|27433.8|27463.8|27438.8|27453.8|27428.8|5
1636478400000|2021-11-09 17:20:00|27458.8|27438.8|27458.8|27438.8|27463.8|27438.8|27453.8|27428.8|10
1636478700000|2021-11-09 17:25:00|27453.8|27433.8|27453.8|27433.8|27463.8|27438.8|27443.8|27423.8|19
1636479000000|2021-11-09 17:30:00|27448.8|27428.8|27458.8|27438.8|27463.8|27438.8|27448.8|27428.8|11
1636479300000|2021-11-09 17:35:00|27463.8|27433.8|27443.8|27423.8|27463.8|27438.8|27443.8|27418.8|24
1636479600000|2021-11-09 17:40:00|27448.8|27418.8|27453.8|27433.8|27458.8|27433.8|27438.8|27418.8|13
1636479900000|2021-11-09 17:45:00|27458.8|27428.8|27453.8|27428.8|27458.8|27438.8|27448.8|27423.8|1
1636480200000|2021-11-09 17:50:00|27458.8|27433.8|27458.8|27433.8|27458.8|27438.8|27453.8|27433.8|4
1636480500000|2021-11-09 17:55:00|27453.8|27438.8|27448.8|27423.8|27458.8|27438.8|27443.8|27423.8|13
1636480800000|2021-11-09 18:00:00|27443.8|27428.8|27453.8|27428.8|27453.8|27433.8|27443.8|27423.8|7
1636481100000|2021-11-09 18:05:00|27448.8|27433.8|27463.8|27443.8|27468.8|27448.8|27448.8|27423.8|15
1636481400000|2021-11-09 18:10:00|27458.8|27438.8|27458.8|27433.8|27463.8|27443.8|27453.8|27433.8|22
1636481700000|2021-11-09 18:15:00|27453.8|27438.8|27463.8|27443.8|27468.8|27448.8|27453.8|27433.8|7
1636482000000|2021-11-09 18:20:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27458.8|27438.8|4
1636482300000|2021-11-09 18:25:00|27458.8|27438.8|27448.8|27428.8|27463.8|27443.8|27448.8|27428.8|7
1636482600000|2021-11-09 18:30:00|27453.8|27433.8|27458.8|27438.8|27463.8|27443.8|27448.8|27433.8|9
1636482900000|2021-11-09 18:35:00|27453.8|27433.8|27448.8|27428.8|27458.8|27438.8|27448.8|27428.8|7
1636483200000|2021-11-09 18:40:00|27453.8|27433.8|27453.8|27428.8|27458.8|27438.8|27448.8|27428.8|9
1636483500000|2021-11-09 18:45:00|27458.8|27433.8|27448.8|27423.8|27458.8|27438.8|27443.8|27423.8|12
1636483800000|2021-11-09 18:50:00|27443.8|27428.8|27438.8|27418.8|27453.8|27433.8|27438.8|27418.8|22
1636484100000|2021-11-09 18:55:00|27443.8|27423.8|27443.8|27418.8|27443.8|27423.8|27433.8|27413.8|8
1636484400000|2021-11-09 19:00:00|27438.8|27413.8|27448.8|27428.8|27448.8|27428.8|27433.8|27413.8|4
1636484700000|2021-11-09 19:05:00|27453.8|27423.8|27443.8|27418.8|27453.8|27428.8|27443.8|27418.8|1
1636485000000|2021-11-09 19:10:00|27438.8|27423.8|27448.8|27428.8|27448.8|27428.8|27438.8|27418.8|9
1636485300000|2021-11-09 19:15:00|27453.8|27433.8|27453.8|27433.8|27458.8|27433.8|27448.8|27428.8|5
1636485600000|2021-11-09 19:20:00|27458.8|27438.8|27468.8|27448.8|27468.8|27448.8|27453.8|27438.8|13
1636485900000|2021-11-09 19:25:00|27473.8|27453.8|27466.3|27451.3|27473.8|27453.8|27466.3|27448.8|17
1636486200000|2021-11-09 19:30:00|27468.8|27453.8|27473.8|27458.8|27473.8|27458.8|27466.3|27451.3|20
1636486500000|2021-11-09 19:35:00|27471.3|27456.3|27478.8|27463.8|27481.3|27466.3|27471.3|27456.3|5
1636486800000|2021-11-09 19:40:00|27481.3|27466.3|27473.8|27458.8|27481.3|27466.3|27471.3|27456.3|0
1636487100000|2021-11-09 19:45:00|27476.3|27461.3|27473.8|27458.8|27478.8|27463.8|27471.3|27456.3|2
1636487400000|2021-11-09 19:50:00|27471.3|27456.3|27473.8|27458.8|27476.3|27461.3|27466.3|27451.3|0
1636487700000|2021-11-09 19:55:00|27471.3|27456.3|27481.3|27466.3|27483.8|27468.8|27471.3|27456.3|2
1636488000000|2021-11-09 20:00:00|27478.8|27463.8|27473.8|27458.8|27478.8|27463.8|27468.8|27453.8|3
1636488300000|2021-11-09 20:05:00|27471.3|27456.3|27461.3|27446.3|27471.3|27456.3|27458.8|27443.8|12
1636488600000|2021-11-09 20:10:00|27458.8|27443.8|27456.3|27441.3|27461.3|27446.3|27456.3|27441.3|2
1636488900000|2021-11-09 20:15:00|27461.3|27446.3|27448.8|27433.8|27463.8|27448.8|27448.8|27433.8|4
1636489200000|2021-11-09 20:20:00|27451.3|27436.3|27471.3|27456.3|27471.3|27456.3|27451.3|27436.3|0
1636489500000|2021-11-09 20:25:00|27468.8|27453.8|27466.3|27451.3|27471.3|27456.3|27463.8|27448.8|17
1636489800000|2021-11-09 20:30:00|27468.8|27453.8|27461.3|27446.3|27468.8|27453.8|27451.3|27436.3|23
1636490100000|2021-11-09 20:35:00|27458.8|27443.8|27468.8|27453.8|27468.8|27453.8|27451.3|27436.3|6
1636490400000|2021-11-09 20:40:00|27471.3|27456.3|27476.3|27461.3|27476.3|27461.3|27463.8|27448.8|21
1636490700000|2021-11-09 20:45:00|27473.8|27458.8|27466.3|27451.3|27473.8|27458.8|27466.3|27451.3|8
1636491000000|2021-11-09 20:50:00|27468.8|27453.8|27466.3|27451.3|27473.8|27458.8|27463.8|27448.8|16
1636491300000|2021-11-09 20:55:00|27468.8|27453.8|27473.8|27458.8|27481.3|27466.3|27468.8|27453.8|16
1636491600000|2021-11-09 21:00:00|27500.3|27460.3|27482.5|27442.5|27501.6|27461.6|27478.6|27438.6|0
1636491900000|2021-11-09 21:05:00|27482.7|27442.7|27483.6|27443.6|27488.7|27448.7|27479.2|27439.2|0
1636492200000|2021-11-09 21:10:00|27483.7|27443.7|27482.5|27442.5|27484.3|27444.3|27478.6|27438.6|0
1636492500000|2021-11-09 21:15:00|27482.7|27442.7|27478.6|27438.6|27485.6|27445.6|27478.6|27438.6|0
1636492800000|2021-11-09 21:20:00|27478.8|27438.8|27478.6|27438.6|27481.2|27441.2|27478.6|27438.6|0
1636493100000|2021-11-09 21:25:00|27478.8|27438.8|27474.2|27434.2|27479.9|27439.9|27474.2|27434.2|0
1636493400000|2021-11-09 21:30:00|27474.4|27434.4|27476.8|27436.8|27476.8|27436.8|27474.2|27434.2|0
1636493700000|2021-11-09 21:35:00|27477|27437|27481.2|27441.2|27482.5|27442.5|27477|27437|0
1636494000000|2021-11-09 21:40:00|27481.4|27441.4|27478.6|27438.6|27482.5|27442.5|27478.6|27438.6|0
1636494300000|2021-11-09 21:45:00|27478.8|27438.8|27479.9|27439.9|27481.2|27441.2|27478.6|27438.6|0
1636494600000|2021-11-09 21:50:00|27480.1|27440.1|27478.6|27438.6|27481.2|27441.2|27478.6|27438.6|0
1636494900000|2021-11-09 21:55:00|27478.7|27438.7|27480.6|27440.6|27480.6|27440.6|27477.4|27437.4|0
1636495200000|2021-11-09 22:00:00|27480.8|27440.8|27479.2|27439.2|27480.8|27440.8|27477.1|27437.1|0
1636495500000|2021-11-09 22:05:00|27478.7|27438.7|27478.7|27438.7|27478.7|27438.7|27478.7|27438.7|0
1636495800000|2021-11-09 22:10:00|27478.2|27438.2|27478.7|27438.7|27478.7|27438.7|27477.7|27437.7|0
1636496100000|2021-11-09 22:15:00|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|0
1636496400000|2021-11-09 22:20:00|27477.7|27437.7|27477.7|27437.7|27478.2|27438.2|27475.6|27435.6|0
1636496700000|2021-11-09 22:25:00|27476.6|27436.6|27476.1|27436.1|27476.6|27436.6|27476.1|27436.1|0
1636497000000|2021-11-09 22:30:00|27477.1|27437.1|27477.7|27437.7|27478.7|27438.7|27476.1|27436.1|0
1636497300000|2021-11-09 22:35:00|27477.1|27437.1|27476.6|27436.6|27477.1|27437.1|27476.6|27436.6|0
1636497600000|2021-11-09 22:40:00|27476.1|27436.1|27476.1|27436.1|27478.2|27438.2|27476.1|27436.1|0
1636497900000|2021-11-09 22:45:00|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|0
1636498200000|2021-11-09 22:50:00|27478.7|27438.7|27478.2|27438.2|27478.7|27438.7|27478.2|27438.2|0
1636498500000|2021-11-09 22:55:00|27478.7|27438.7|27480.3|27440.3|27480.8|27440.8|27478.7|27438.7|0
1636498800000|2021-11-09 23:00:00|27479.7|27439.7|27469.8|27429.8|27481.8|27441.8|27462.3|27422.3|0
1636499100000|2021-11-09 23:05:00|27470|27430|27466.7|27426.7|27471.1|27431.1|27463.6|27423.6|0
1636499400000|2021-11-09 23:10:00|27467.4|27427.4|27468|27428|27472.4|27432.4|27465.4|27425.4|0
1636499700000|2021-11-09 23:15:00|27468.1|27428.1|27461|27421|27469.8|27429.8|27456.6|27416.6|0
1636500000000|2021-11-09 23:20:00|27461.2|27421.2|27457.9|27417.9|27463.6|27423.6|27457.9|27417.9|0
1636500300000|2021-11-09 23:25:00|27458.1|27418.1|27462.3|27422.3|27465.4|27425.4|27457.9|27417.9|0
1636500600000|2021-11-09 23:30:00|27462.5|27422.5|27466.7|27426.7|27466.7|27426.7|27459.2|27419.2|0
1636500900000|2021-11-09 23:35:00|27466.4|27426.4|27462.3|27422.3|27466.7|27426.7|27462.3|27422.3|0
1636501200000|2021-11-09 23:40:00|27462.4|27422.4|27469.8|27429.8|27471.1|27431.1|27462.3|27422.3|0
1636501500000|2021-11-09 23:45:00|27469.5|27429.5|27461|27421|27469.8|27429.8|27459.2|27419.2|0
1636501800000|2021-11-09 23:50:00|27461.2|27421.2|27459.2|27419.2|27462.3|27422.3|27456.6|27416.6|0
1636502100000|2021-11-09 23:55:00|27459.4|27419.4|27459.2|27419.2|27463.6|27423.6|27457.9|27417.9|0
1636502400000|2021-11-10 00:00:00|27459.4|27419.4|27469.8|27429.8|27476.8|27436.8|27459.2|27419.2|0
1636502700000|2021-11-10 00:05:00|27469.5|27429.5|27459.2|27419.2|27471.1|27431.1|27459.2|27419.2|0
1636503000000|2021-11-10 00:10:00|27459.4|27419.4|27466.7|27426.7|27466.7|27426.7|27457.9|27417.9|0
1636503300000|2021-11-10 00:15:00|27466.9|27426.9|27461.3|27421.3|27473|27433|27458.4|27418.4|0
1636503600000|2021-11-10 00:20:00|27461.8|27421.8|27454.6|27414.6|27466.7|27426.7|27454.6|27414.6|0
1636503900000|2021-11-10 00:25:00|27454.7|27414.7|27463.4|27423.4|27463.6|27423.6|27454.6|27414.6|0
1636504200000|2021-11-10 00:30:00|27464.5|27424.5|27463.3|27423.3|27466.4|27426.4|27463.3|27423.3|0
1636504500000|2021-11-10 00:35:00|27463.4|27423.4|27465.9|27425.9|27471.8|27431.8|27463.4|27423.4|0
1636504800000|2021-11-10 00:40:00|27465.8|27425.8|27465.6|27425.6|27468.5|27428.5|27459.8|27419.8|0
1636505100000|2021-11-10 00:45:00|27465.5|27425.5|27462|27422|27468.7|27428.7|27459|27419|0
1636505400000|2021-11-10 00:50:00|27461.8|27421.8|27464.8|27424.8|27464.8|27424.8|27461.8|27421.8|0
1636505700000|2021-11-10 00:55:00|27465.8|27425.8|27467.6|27427.6|27473.8|27433.8|27465.8|27425.8|0
1636506000000|2021-11-10 01:00:00|27467.7|27427.7|27476.9|27436.9|27480.1|27440.1|27467.7|27427.7|0
1636506300000|2021-11-10 01:05:00|27477.1|27437.1|27470.5|27430.5|27483|27443|27467.6|27427.6|0
1636506600000|2021-11-10 01:10:00|27467.7|27427.7|27470.5|27430.5|27473.6|27433.6|27465.8|27425.8|0
1636506900000|2021-11-10 01:15:00|27470.7|27430.7|27470.4|27430.4|27479.4|27439.4|27464.6|27424.6|0
1636507200000|2021-11-10 01:20:00|27470.5|27430.5|27464.8|27424.8|27470.5|27430.5|27461.6|27421.6|0
1636507500000|2021-11-10 01:25:00|27464.7|27424.7|27461.6|27421.6|27467.6|27427.6|27461.5|27421.5|0
1636507800000|2021-11-10 01:30:00|27461.5|27421.5|27464.3|27424.3|27467.4|27427.4|27449.3|27409.3|0
1636508100000|2021-11-10 01:35:00|27464.4|27424.4|27461.5|27421.5|27470.4|27430.4|27461.3|27421.3|0
1636508400000|2021-11-10 01:40:00|27461.3|27421.3|27449.3|27409.3|27461.5|27421.5|27448.8|27408.8|0
1636508700000|2021-11-10 01:45:00|27449.2|27409.2|27455.4|27415.4|27455.4|27415.4|27446|27406|0
1636509000000|2021-11-10 01:50:00|27454.9|27414.9|27467.2|27427.2|27470.2|27430.2|27452.4|27412.4|0
1636509300000|2021-11-10 01:55:00|27467.4|27427.4|27470.5|27430.5|27476.4|27436.4|27464.3|27424.3|0
1636509600000|2021-11-10 02:00:00|27470.7|27430.7|27463|27423|27473.5|27433.5|27461.6|27421.6|0
1636509900000|2021-11-10 02:05:00|27462.5|27422.5|27461.8|27421.8|27467.9|27427.9|27458.7|27418.7|0
1636510200000|2021-11-10 02:10:00|27461.6|27421.6|27452.1|27412.1|27464.4|27424.4|27449|27409|0
1636510500000|2021-11-10 02:15:00|27452|27412|27452.9|27412.9|27455.1|27415.1|27448.5|27408.5|0
1636510800000|2021-11-10 02:20:00|27453.4|27413.4|27451.5|27411.5|27454.6|27414.6|27451.3|27411.3|0
1636511100000|2021-11-10 02:25:00|27451.6|27411.6|27460.3|27420.3|27463.5|27423.5|27451.5|27411.5|0
1636511400000|2021-11-10 02:30:00|27460.4|27420.4|27436|27396|27460.5|27420.5|27436|27396|0
1636511700000|2021-11-10 02:35:00|27435|27395|27424|27384|27436.2|27396.2|27420.6|27380.6|0
1636512000000|2021-11-10 02:40:00|27424.2|27384.2|27427|27387|27427|27387|27420.7|27380.7|0
1636512300000|2021-11-10 02:45:00|27426.8|27386.8|27423.7|27383.7|27426.8|27386.8|27415.9|27375.9|0
1636512600000|2021-11-10 02:50:00|27422.6|27382.6|27423.2|27383.2|27423.5|27383.5|27417.3|27377.3|0
1636512900000|2021-11-10 02:55:00|27423.3|27383.3|27426.2|27386.2|27429.3|27389.3|27423.2|27383.2|0
1636513200000|2021-11-10 03:00:00|27426.3|27386.3|27423.4|27383.4|27427.6|27387.6|27420.2|27380.2|0
1636513500000|2021-11-10 03:05:00|27423.9|27383.9|27423.2|27383.2|27426.3|27386.3|27420.4|27380.4|0
1636513800000|2021-11-10 03:10:00|27423.4|27383.4|27426.7|27386.7|27426.7|27386.7|27420.4|27380.4|0
1636514100000|2021-11-10 03:15:00|27426.8|27386.8|27429.1|27389.1|27429.1|27389.1|27415.1|27375.1|0
1636514400000|2021-11-10 03:20:00|27428.6|27388.6|27432.4|27392.4|27432.6|27392.6|27426.2|27386.2|0
1636514700000|2021-11-10 03:25:00|27431.4|27391.4|27432.2|27392.2|27432.6|27392.6|27427.7|27387.7|0
1636515000000|2021-11-10 03:30:00|27431.7|27391.7|27432.2|27392.2|27432.4|27392.4|27426.5|27386.5|0
1636515300000|2021-11-10 03:35:00|27432.1|27392.1|27423.2|27383.2|27432.2|27392.2|27423.2|27383.2|0
1636515600000|2021-11-10 03:40:00|27423.4|27383.4|27426|27386|27427.6|27387.6|27423.4|27383.4|0
1636515900000|2021-11-10 03:45:00|27424.4|27384.4|27415.4|27375.4|27426.2|27386.2|27413.7|27373.7|0
1636516200000|2021-11-10 03:50:00|27415.3|27375.3|27413.7|27373.7|27420.1|27380.1|27410.6|27370.6|0
1636516500000|2021-11-10 03:55:00|27413.8|27373.8|27420.2|27380.2|27423.5|27383.5|27412.1|27372.1|0
1636516800000|2021-11-10 04:00:00|27420.4|27380.4|27417|27377|27426.3|27386.3|27417|27377|0
1636517100000|2021-11-10 04:05:00|27417.1|27377.1|27411|27371|27420.1|27380.1|27411|27371|0
1636517400000|2021-11-10 04:10:00|27410.9|27370.9|27412.8|27372.8|27414.3|27374.3|27410.9|27370.9|0
1636517700000|2021-11-10 04:15:00|27413.3|27373.3|27414.5|27374.5|27414.5|27374.5|27411.4|27371.4|0
1636518000000|2021-11-10 04:20:00|27414.6|27374.6|27411.2|27371.2|27414.6|27374.6|27411.2|27371.2|0
1636518300000|2021-11-10 04:25:00|27411.4|27371.4|27414.3|27374.3|27414.5|27374.5|27411.2|27371.2|0
1636518600000|2021-11-10 04:30:00|27413.8|27373.8|27417.5|27377.5|27417.8|27377.8|27411|27371|0
1636518900000|2021-11-10 04:35:00|27418.6|27378.6|27417.3|27377.3|27420.5|27380.5|27417.3|27377.3|0
1636519200000|2021-11-10 04:40:00|27417.9|27377.9|27419.7|27379.7|27420.2|27380.2|27417|27377|0
1636519500000|2021-11-10 04:45:00|27419.8|27379.8|27422.8|27382.8|27422.9|27382.9|27419.7|27379.7|0
1636519800000|2021-11-10 04:50:00|27422.6|27382.6|27422.9|27382.9|27425.9|27385.9|27419.8|27379.8|0
1636520100000|2021-11-10 04:55:00|27423.5|27383.5|27423.1|27383.1|27426.1|27386.1|27422.6|27382.6|0
1636520400000|2021-11-10 05:00:00|27423|27383|27423.3|27383.3|27432.1|27392.1|27420.3|27380.3|0
1636520700000|2021-11-10 05:05:00|27423.2|27383.2|27420.3|27380.3|27423.6|27383.6|27420.1|27380.1|0
1636521000000|2021-11-10 05:10:00|27420.5|27380.5|27440.2|27400.2|27441.8|27401.8|27417.3|27377.3|0
1636521300000|2021-11-10 05:15:00|27439.7|27399.7|27435.9|27395.9|27441.8|27401.8|27435.7|27395.7|0
1636521600000|2021-11-10 05:20:00|27435.7|27395.7|27438.8|27398.8|27438.8|27398.8|27432.8|27392.8|0
1636521900000|2021-11-10 05:25:00|27438.7|27398.7|27441.8|27401.8|27442|27402|27435.9|27395.9|0
1636522200000|2021-11-10 05:30:00|27441.3|27401.3|27454.2|27414.2|27458.3|27418.3|27440.2|27400.2|0
1636522500000|2021-11-10 05:35:00|27454.1|27414.1|27454|27414|27454.3|27414.3|27450.8|27410.8|0
1636522800000|2021-11-10 05:40:00|27454.1|27414.1|27460.1|27420.1|27463|27423|27454.1|27414.1|0
1636523100000|2021-11-10 05:45:00|27459.5|27419.5|27452.4|27412.4|27460.5|27420.5|27451|27411|0
1636523400000|2021-11-10 05:50:00|27451.9|27411.9|27452.1|27412.1|27452.4|27412.4|27447.9|27407.9|0
1636523700000|2021-11-10 05:55:00|27451.6|27411.6|27450.7|27410.7|27454|27414|27449.1|27409.1|0
1636524000000|2021-11-10 06:00:00|27450.9|27410.9|27459.9|27419.9|27459.9|27419.9|27447.6|27407.6|0
1636524300000|2021-11-10 06:05:00|27459.8|27419.8|27458.4|27418.4|27462.9|27422.9|27457|27417|0
1636524600000|2021-11-10 06:10:00|27458.5|27418.5|27455.7|27415.7|27463.4|27423.4|27455.6|27415.6|0
1636524900000|2021-11-10 06:15:00|27456.2|27416.2|27464.9|27424.9|27464.9|27424.9|27456.2|27416.2|0
1636525200000|2021-11-10 06:20:00|27464.4|27424.4|27460.6|27420.6|27464.4|27424.4|27460.6|27420.6|0
1636525500000|2021-11-10 06:25:00|27460.7|27420.7|27476.2|27436.2|27476.2|27436.2|27460.7|27420.7|0
1636525800000|2021-11-10 06:30:00|27476|27436|27471.5|27431.5|27476.3|27436.3|27469.9|27429.9|0
1636526100000|2021-11-10 06:35:00|27472|27432|27486.3|27446.3|27488|27448|27472|27432|0
1636526400000|2021-11-10 06:40:00|27485.7|27445.7|27481.6|27441.6|27491.1|27451.1|27479.9|27439.9|0
1636526700000|2021-11-10 06:45:00|27481.7|27441.7|27487.8|27447.8|27487.8|27447.8|27475.9|27435.9|0
1636527000000|2021-11-10 06:50:00|27487.9|27447.9|27491.2|27451.2|27494.1|27454.1|27484.8|27444.8|0
1636527300000|2021-11-10 06:55:00|27491|27451|27490.9|27450.9|27491.2|27451.2|27484.8|27444.8|0
1636527600000|2021-11-10 07:00:00|27491.9|27451.9|27453.8|27438.8|27499.6|27459.6|27443.8|27428.8|43
1636527900000|2021-11-10 07:05:00|27456.3|27441.3|27491.3|27476.3|27491.3|27476.3|27453.8|27438.8|49
1636528200000|2021-11-10 07:10:00|27488.8|27473.8|27501.3|27486.3|27501.3|27486.3|27486.3|27471.3|10
1636528500000|2021-11-10 07:15:00|27498.8|27483.8|27513.8|27498.8|27521.3|27506.3|27496.3|27481.3|29
1636528800000|2021-11-10 07:20:00|27516.3|27501.3|27513.8|27498.8|27521.3|27506.3|27506.3|27491.3|30
1636529100000|2021-11-10 07:25:00|27511.3|27496.3|27501.3|27486.3|27511.3|27496.3|27501.3|27486.3|14
1636529400000|2021-11-10 07:30:00|27506.3|27491.3|27511.3|27496.3|27516.3|27501.3|27493.8|27478.8|25
1636529700000|2021-11-10 07:35:00|27508.8|27493.8|27513.8|27498.8|27513.8|27498.8|27506.3|27491.3|12
1636530000000|2021-11-10 07:40:00|27516.3|27501.3|27506.3|27491.3|27516.3|27501.3|27506.3|27491.3|2
1636530300000|2021-11-10 07:45:00|27508.8|27493.8|27498.8|27483.8|27508.8|27493.8|27496.3|27481.3|6
1636530600000|2021-11-10 07:50:00|27501.3|27486.3|27506.3|27491.3|27506.3|27491.3|27498.8|27483.8|5
1636530900000|2021-11-10 07:55:00|27501.3|27486.3|27496.3|27481.3|27503.8|27488.8|27496.3|27481.3|16
1636531200000|2021-11-10 08:00:00|27498.8|27483.8|27546.3|27531.3|27576.3|27561.3|27498.8|27483.8|397
1636531500000|2021-11-10 08:05:00|27551.3|27536.3|27581.3|27566.3|27581.3|27566.3|27541.3|27526.3|260
1636531800000|2021-11-10 08:10:00|27583.8|27568.8|27573.8|27558.8|27586.3|27571.3|27568.8|27553.8|216
1636532100000|2021-11-10 08:15:00|27576.3|27561.3|27581.3|27566.3|27586.3|27571.3|27576.3|27561.3|138
1636532400000|2021-11-10 08:20:00|27586.3|27571.3|27583.8|27568.8|27601.3|27586.3|27576.3|27561.3|224
1636532700000|2021-11-10 08:25:00|27586.3|27571.3|27601.3|27586.3|27606.3|27591.3|27583.8|27568.8|160
1636533000000|2021-11-10 08:30:00|27606.3|27591.3|27593.8|27578.8|27613.8|27598.8|27588.8|27573.8|180
1636533300000|2021-11-10 08:35:00|27596.3|27581.3|27576.3|27561.3|27596.3|27581.3|27571.3|27556.3|170
1636533600000|2021-11-10 08:40:00|27572.5|27557.5|27582.5|27567.5|27582.5|27567.5|27557.5|27542.5|132
1636533900000|2021-11-10 08:45:00|27577.5|27562.5|27585|27570|27587.5|27572.5|27572.5|27557.5|152
1636534200000|2021-11-10 08:50:00|27587.5|27572.5|27577.5|27562.5|27587.5|27572.5|27572.5|27557.5|34
1636534500000|2021-11-10 08:55:00|27580|27565|27565|27550|27582.5|27567.5|27562.5|27547.5|68
1636534800000|2021-11-10 09:00:00|27567.5|27552.5|27552.5|27537.5|27572.5|27557.5|27542.5|27527.5|122
1636535100000|2021-11-10 09:05:00|27557.5|27542.5|27525|27510|27560|27545|27517.5|27502.5|164
1636535400000|2021-11-10 09:10:00|27522.5|27507.5|27527.5|27512.5|27527.5|27512.5|27512.5|27497.5|49
1636535700000|2021-11-10 09:15:00|27525|27510|27497.5|27482.5|27532.5|27517.5|27492.5|27477.5|144
1636536000000|2021-11-10 09:20:00|27495|27480|27480|27465|27497.5|27482.5|27465|27450|146
1636536300000|2021-11-10 09:25:00|27477.5|27462.5|27477.5|27462.5|27485|27470|27472.5|27457.5|61
1636536600000|2021-11-10 09:30:00|27472.5|27457.5|27492.5|27477.5|27497.5|27482.5|27467.5|27452.5|104
1636536900000|2021-11-10 09:35:00|27487.5|27472.5|27497.5|27482.5|27507.5|27492.5|27482.5|27467.5|118
1636537200000|2021-11-10 09:40:00|27495|27480|27502.5|27487.5|27507.5|27492.5|27482.5|27467.5|238
1636537500000|2021-11-10 09:45:00|27500|27485|27507.5|27492.5|27517.5|27502.5|27485|27470|101
1636537800000|2021-11-10 09:50:00|27515|27500|27512.5|27497.5|27522.5|27507.5|27507.5|27492.5|301
1636538100000|2021-11-10 09:55:00|27515|27500|27502.5|27487.5|27517.5|27502.5|27500|27485|38
1636538400000|2021-11-10 10:00:00|27505|27490|27502.5|27487.5|27512.5|27497.5|27497.5|27482.5|371
1636538700000|2021-11-10 10:05:00|27505|27490|27497.5|27482.5|27512.5|27497.5|27497.5|27482.5|259
1636539000000|2021-11-10 10:10:00|27500|27485|27490|27475|27505|27490|27487.5|27472.5|74
1636539300000|2021-11-10 10:15:00|27492.5|27477.5|27497.5|27482.5|27502.5|27487.5|27477.5|27462.5|128
1636539600000|2021-11-10 10:20:00|27500|27485|27510|27495|27517.5|27502.5|27497.5|27482.5|102
1636539900000|2021-11-10 10:25:00|27512.5|27497.5|27507.5|27492.5|27522.5|27507.5|27502.5|27487.5|302
1636540200000|2021-11-10 10:30:00|27510|27495|27502.5|27487.5|27512.5|27497.5|27487.5|27472.5|317
1636540500000|2021-11-10 10:35:00|27500|27485|27472.5|27457.5|27502.5|27487.5|27470|27455|88
1636540800000|2021-11-10 10:40:00|27477.5|27462.5|27480|27465|27485|27470|27452.5|27437.5|100
1636541100000|2021-11-10 10:45:00|27482.5|27467.5|27480|27465|27487.5|27472.5|27472.5|27457.5|59
1636541400000|2021-11-10 10:50:00|27482.5|27467.5|27492.5|27477.5|27500|27485|27477.5|27462.5|51
1636541700000|2021-11-10 10:55:00|27490|27475|27512.5|27497.5|27517.5|27502.5|27490|27475|52
1636542000000|2021-11-10 11:00:00|27510|27495|27517.5|27502.5|27520|27505|27497.5|27482.5|63
1636542300000|2021-11-10 11:05:00|27520|27505|27522.5|27507.5|27527.5|27512.5|27515|27500|51
1636542600000|2021-11-10 11:10:00|27525|27510|27502.5|27487.5|27532.5|27517.5|27497.5|27482.5|43
1636542900000|2021-11-10 11:15:00|27507.5|27492.5|27487.5|27472.5|27507.5|27492.5|27482.5|27467.5|49
1636543200000|2021-11-10 11:20:00|27490|27475|27502.5|27487.5|27507.5|27492.5|27490|27475|71
1636543500000|2021-11-10 11:25:00|27500|27485|27497.5|27482.5|27507.5|27492.5|27497.5|27482.5|47
1636543800000|2021-11-10 11:30:00|27500|27485|27480|27465|27502.5|27487.5|27472.5|27457.5|73
1636544100000|2021-11-10 11:35:00|27477.5|27462.5|27455|27440|27477.5|27462.5|27447.5|27432.5|104
1636544400000|2021-11-10 11:40:00|27457.5|27442.5|27462.5|27447.5|27467.5|27452.5|27447.5|27432.5|97
1636544700000|2021-11-10 11:45:00|27460|27445|27452.5|27437.5|27465|27450|27447.5|27432.5|59
1636545000000|2021-11-10 11:50:00|27450|27435|27452.5|27437.5|27457.5|27442.5|27442.5|27427.5|53
1636545300000|2021-11-10 11:55:00|27455|27440|27455|27440|27462.5|27447.5|27452.5|27437.5|43
1636545600000|2021-11-10 12:00:00|27452.5|27437.5|27470|27455|27472.5|27457.5|27452.5|27437.5|44
1636545900000|2021-11-10 12:05:00|27467.5|27452.5|27480|27465|27487.5|27472.5|27467.5|27452.5|65
1636546200000|2021-11-10 12:10:00|27482.5|27467.5|27472.5|27457.5|27487.5|27472.5|27472.5|27457.5|61
1636546500000|2021-11-10 12:15:00|27477.5|27462.5|27457.5|27442.5|27477.5|27462.5|27457.5|27442.5|46
1636546800000|2021-11-10 12:20:00|27455|27440|27457.5|27442.5|27462.5|27447.5|27452.5|27437.5|38
1636547100000|2021-11-10 12:25:00|27462.5|27447.5|27457.5|27442.5|27465|27450|27455|27440|47
1636547400000|2021-11-10 12:30:00|27452.5|27437.5|27440|27425|27457.5|27442.5|27437.5|27422.5|62
1636547700000|2021-11-10 12:35:00|27442.5|27427.5|27455|27440|27457.5|27442.5|27437.5|27422.5|72
1636548000000|2021-11-10 12:40:00|27458|27443|27460.5|27445.5|27463|27448|27455.5|27440.5|42
1636548300000|2021-11-10 12:45:00|27455.5|27440.5|27460.5|27445.5|27465.5|27450.5|27450.5|27435.5|33
1636548600000|2021-11-10 12:50:00|27455.5|27440.5|27460.5|27445.5|27460.5|27445.5|27450.5|27435.5|177
1636548900000|2021-11-10 12:55:00|27455.5|27440.5|27455.5|27440.5|27455.5|27440.5|27450.5|27435.5|21
1636549200000|2021-11-10 13:00:00|27460.5|27445.5|27465.5|27450.5|27470.5|27455.5|27455.5|27440.5|72
1636549500000|2021-11-10 13:05:00|27468|27453|27465.5|27450.5|27470.5|27455.5|27465.5|27450.5|27
1636549800000|2021-11-10 13:10:00|27468|27453|27448|27433|27468|27453|27445.5|27430.5|77
1636550100000|2021-11-10 13:15:00|27450.5|27435.5|27450.5|27435.5|27453|27438|27445.5|27430.5|32
1636550400000|2021-11-10 13:20:00|27455.5|27440.5|27455.5|27440.5|27455.5|27440.5|27445.5|27430.5|57
1636550700000|2021-11-10 13:25:00|27458|27443|27458|27443|27465.5|27450.5|27455.5|27440.5|45
1636551000000|2021-11-10 13:30:00|27460.5|27445.5|27455.5|27440.5|27480.5|27465.5|27440.5|27425.5|244
1636551300000|2021-11-10 13:35:00|27458|27443|27428|27413|27465.5|27450.5|27425.5|27410.5|166
1636551600000|2021-11-10 13:40:00|27425.5|27410.5|27435.5|27420.5|27440.5|27425.5|27425.5|27410.5|88
1636551900000|2021-11-10 13:45:00|27438|27423|27438|27423|27440.5|27425.5|27430.5|27415.5|76
1636552200000|2021-11-10 13:50:00|27440.5|27425.5|27473|27458|27475.5|27460.5|27435.5|27420.5|190
1636552500000|2021-11-10 13:55:00|27475.5|27460.5|27465.5|27450.5|27485.5|27470.5|27460.5|27445.5|95
1636552800000|2021-11-10 14:00:00|27468|27453|27475.5|27460.5|27475.5|27460.5|27465.5|27450.5|80
1636553100000|2021-11-10 14:05:00|27480.5|27465.5|27475.5|27460.5|27490.5|27475.5|27473|27458|107
1636553400000|2021-11-10 14:10:00|27478|27463|27475.5|27460.5|27480.5|27465.5|27470.5|27455.5|55
1636553700000|2021-11-10 14:15:00|27480.5|27465.5|27480.5|27465.5|27485.5|27470.5|27470.5|27455.5|72
1636554000000|2021-11-10 14:20:00|27478|27463|27490.5|27475.5|27495.5|27480.5|27475.5|27460.5|49
1636554300000|2021-11-10 14:25:00|27485.5|27470.5|27475.5|27460.5|27490.5|27475.5|27475.5|27460.5|57
1636554600000|2021-11-10 14:30:00|27478|27463|27480.5|27465.5|27490.5|27475.5|27470.5|27455.5|103
1636554900000|2021-11-10 14:35:00|27483|27468|27485.5|27470.5|27505.5|27490.5|27470.5|27455.5|112
1636555200000|2021-11-10 14:40:00|27490.5|27475.5|27495.5|27480.5|27495.5|27480.5|27485.5|27470.5|86
1636555500000|2021-11-10 14:45:00|27498|27483|27520.5|27505.5|27530.5|27515.5|27495.5|27480.5|191
1636555800000|2021-11-10 14:50:00|27525.5|27510.5|27550.5|27535.5|27550.5|27535.5|27520.5|27505.5|100
1636556100000|2021-11-10 14:55:00|27548|27533|27560.5|27545.5|27560.5|27545.5|27540.5|27525.5|171
1636556400000|2021-11-10 15:00:00|27565.5|27550.5|27545.5|27530.5|27570.5|27555.5|27535.5|27520.5|187
1636556700000|2021-11-10 15:05:00|27543|27528|27545.5|27530.5|27555.5|27540.5|27535.5|27520.5|72
1636557000000|2021-11-10 15:10:00|27544.5|27529.5|27552|27537|27554.5|27539.5|27539.5|27524.5|125
1636557300000|2021-11-10 15:15:00|27549.5|27534.5|27557|27542|27577|27562|27549.5|27534.5|110
1636557600000|2021-11-10 15:20:00|27559.5|27544.5|27554.5|27539.5|27564.5|27549.5|27554.5|27539.5|128
1636557900000|2021-11-10 15:25:00|27557|27542|27574.5|27559.5|27577|27562|27554.5|27539.5|94
1636558200000|2021-11-10 15:30:00|27569.5|27554.5|27579.5|27564.5|27584.5|27569.5|27564.5|27549.5|81
1636558500000|2021-11-10 15:35:00|27582|27567|27594.5|27579.5|27602|27587|27579.5|27564.5|346
1636558800000|2021-11-10 15:40:00|27597|27582|27584.5|27569.5|27597|27582|27569.5|27554.5|91
1636559100000|2021-11-10 15:45:00|27582|27567|27589.5|27574.5|27589.5|27574.5|27574.5|27559.5|112
1636559400000|2021-11-10 15:50:00|27584.5|27569.5|27589.5|27574.5|27589.5|27574.5|27584.5|27569.5|40
1636559700000|2021-11-10 15:55:00|27587|27572|27574.5|27559.5|27589.5|27574.5|27574.5|27559.5|78
1636560000000|2021-11-10 16:00:00|27569.5|27554.5|27574.5|27559.5|27584.5|27569.5|27569.5|27554.5|75
1636560300000|2021-11-10 16:05:00|27572|27557|27574.5|27559.5|27574.5|27559.5|27559.5|27544.5|79
1636560600000|2021-11-10 16:10:00|27572|27557|27579.5|27564.5|27584.5|27569.5|27567|27552|89
1636560900000|2021-11-10 16:15:00|27582|27567|27564.5|27549.5|27584.5|27569.5|27564.5|27549.5|135
1636561200000|2021-11-10 16:20:00|27569.5|27554.5|27569.5|27554.5|27574.5|27559.5|27562|27547|129
1636561500000|2021-11-10 16:25:00|27572|27557|27554.5|27539.5|27574.5|27559.5|27552|27537|325
1636561800000|2021-11-10 16:30:00|27552|27537|27564.5|27549.5|27569.5|27554.5|27539.5|27524.5|232
1636562100000|2021-11-10 16:35:00|27562|27547|27559.5|27544.5|27569.5|27554.5|27554.5|27539.5|85
1636562400000|2021-11-10 16:40:00|27562|27547|27537|27522|27562|27547|27534.5|27519.5|60
1636562700000|2021-11-10 16:45:00|27534.5|27519.5|27564.5|27549.5|27564.5|27549.5|27534.5|27519.5|48
1636563000000|2021-11-10 16:50:00|27567|27547|27567|27547|27572|27547|27562|27542|18
1636563300000|2021-11-10 16:55:00|27572|27552|27577|27557|27577|27557|27572|27552|29
1636563600000|2021-11-10 17:00:00||27552||27557||27557||27552|7
1636563900000|2021-11-10 17:05:00|27572|27552|27572|27552|27572|27552|27572|27547|9
1636564200000|2021-11-10 17:10:00|27577|27557|27572|27552|27577|27557|27572|27552|7
1636564500000|2021-11-10 17:15:00|27567|27547|27567|27547|27572|27552|27562|27542|36
1636564800000|2021-11-10 17:20:00|27572|27552|27562|27537|27572|27552|27557|27537|8
1636565100000|2021-11-10 17:25:00|27557|27542|27552|27532|27562|27542|27552|27532|2
1636565400000|2021-11-10 17:30:00|27557|27537|27557|27537|27562|27537|27552|27532|4
1636565700000|2021-11-10 17:35:00|27562|27542|27562|27542|27567|27547|27562|27542|8
1636566000000|2021-11-10 17:40:00|27557|27537|27547|27527|27562|27542|27542|27522|16
1636566300000|2021-11-10 17:45:00|27552|27522|27552|27532|27552|27532|27537|27517|58
1636566600000|2021-11-10 17:50:00|27557|27537|27557|27537|27562|27537|27552|27532|9
1636566900000|2021-11-10 17:55:00|27562|27542|27562|27537|27567|27542|27557|27537|17
1636567200000|2021-11-10 18:00:00|27557|27542|27547|27527|27562|27542|27542|27522|18
1636567500000|2021-11-10 18:05:00|27542|27522|27552|27527|27557|27537|27527|27507|62
1636567800000|2021-11-10 18:10:00|27547|27532|27532|27512|27557|27537|27532|27507|16
1636568100000|2021-11-10 18:15:00|27537|27507|27527|27507|27537|27512|27522|27502|15
1636568400000|2021-11-10 18:20:00|27532|27502|27512|27492|27532|27502|27507|27487|7
1636568700000|2021-11-10 18:25:00|27517|27487|27522|27497|27527|27507|27512|27487|21
1636569000000|2021-11-10 18:30:00|27517|27502|27527|27507|27532|27512|27517|27497|7
1636569300000|2021-11-10 18:35:00|27532|27512|27512|27492|27532|27512|27512|27492|11
1636569600000|2021-11-10 18:40:00|27517|27497|27507|27487|27517|27497|27507|27487|5
1636569900000|2021-11-10 18:45:00|27512|27492|27492|27467|27512|27492|27487|27467|29
1636570200000|2021-11-10 18:50:00|27487|27462|27487|27462|27492|27467|27482|27457|15
1636570500000|2021-11-10 18:55:00|27482|27457|27482|27462|27492|27467|27472|27452|32
1636570800000|2021-11-10 19:00:00|27477|27457|27467|27447|27482|27462|27462|27437|31
1636571100000|2021-11-10 19:05:00|27462|27442|27472|27452|27477|27457|27462|27437|9
1636571400000|2021-11-10 19:10:00|27477|27447|27462|27442|27477|27452|27462|27442|5
1636571700000|2021-11-10 19:15:00|27467|27447|27467|27442|27482|27457|27462|27442|10
1636572000000|2021-11-10 19:20:00|27462|27447|27452|27432|27477|27452|27452|27427|42
1636572300000|2021-11-10 19:25:00|27457|27427|27434.5|27419.5|27462|27442|27434.5|27417|31
1636572600000|2021-11-10 19:30:00|27437|27422|27432|27417|27444.5|27429.5|27429.5|27414.5|27
1636572900000|2021-11-10 19:35:00|27429.5|27414.5|27422|27407|27444.5|27429.5|27419.5|27404.5|24
1636573200000|2021-11-10 19:40:00|27424.5|27409.5|27397|27382|27429.5|27414.5|27397|27382|32
1636573500000|2021-11-10 19:45:00|27394.5|27379.5|27434.5|27419.5|27437|27422|27389.5|27374.5|17
1636573800000|2021-11-10 19:50:00|27432|27417|27432|27417|27444.5|27429.5|27424.5|27409.5|18
1636574100000|2021-11-10 19:55:00|27429.5|27414.5|27417|27402|27434.5|27419.5|27414.5|27399.5|14
1636574400000|2021-11-10 20:00:00|27414.5|27399.5|27422|27407|27434.5|27419.5|27414.5|27399.5|19
1636574700000|2021-11-10 20:05:00|27419.5|27404.5|27427|27412|27439.5|27424.5|27414.5|27399.5|8
1636575000000|2021-11-10 20:10:00|27429.5|27414.5|27434.5|27419.5|27444.5|27429.5|27429.5|27414.5|19
1636575300000|2021-11-10 20:15:00|27439.5|27424.5|27457|27442|27457|27442|27439.5|27424.5|29
1636575600000|2021-11-10 20:20:00|27459.5|27444.5|27454.5|27439.5|27467|27452|27454.5|27439.5|15
1636575900000|2021-11-10 20:25:00|27457|27442|27457|27442|27464.5|27449.5|27454.5|27439.5|11
1636576200000|2021-11-10 20:30:00|27454.5|27439.5|27452|27437|27467|27452|27447|27432|9
1636576500000|2021-11-10 20:35:00|27454.5|27439.5|27442|27427|27454.5|27439.5|27437|27422|28
1636576800000|2021-11-10 20:40:00|27444.5|27429.5|27429.5|27414.5|27459.5|27444.5|27429.5|27414.5|11
1636577100000|2021-11-10 20:45:00|27434.5|27419.5|27444.5|27429.5|27449.5|27434.5|27422|27407|17
1636577400000|2021-11-10 20:50:00|27447|27432|27472|27457|27482|27467|27447|27432|22
1636577700000|2021-11-10 20:55:00|27469.5|27454.5|27467|27452|27474.5|27459.5|27464.5|27449.5|16
1636578000000|2021-11-10 21:00:00|27459.4|27419.4|27463.1|27423.1|27470.5|27430.5|27458.7|27418.7|0
1636578300000|2021-11-10 21:05:00|27462.9|27422.9|27464.4|27424.4|27468.9|27428.9|27460|27420|0
1636578600000|2021-11-10 21:10:00|27464.7|27424.7|27468.9|27428.9|27470.1|27430.1|27458.7|27418.7|0
1636578900000|2021-11-10 21:15:00|27469.1|27429.1|27471.4|27431.4|27471.4|27431.4|27468.9|27428.9|0
1636579200000|2021-11-10 21:20:00|27471.6|27431.6|27482.1|27442.1|27482.1|27442.1|27471.4|27431.4|0
1636579500000|2021-11-10 21:25:00|27481.9|27441.9|27475.9|27435.9|27481.9|27441.9|27475.9|27435.9|0
1636579800000|2021-11-10 21:30:00|27476.1|27436.1|27477.7|27437.7|27479|27439|27475.9|27435.9|0
1636580100000|2021-11-10 21:35:00|27477.8|27437.8|27482.1|27442.1|27483.4|27443.4|27477.7|27437.7|0
1636580400000|2021-11-10 21:40:00|27482|27442|27480.3|27440.3|27483.4|27443.4|27477.7|27437.7|0
1636580700000|2021-11-10 21:45:00|27480.2|27440.2|27486.5|27446.5|27487.8|27447.8|27477.7|27437.7|0
1636581000000|2021-11-10 21:50:00|27486.6|27446.6|27484.7|27444.7|27487.8|27447.8|27484.7|27444.7|0
1636581300000|2021-11-10 21:55:00|27484.8|27444.8|27483.3|27443.3|27489.1|27449.1|27482.7|27442.7|0
1636581600000|2021-11-10 22:00:00|27484.3|27444.3|27483.8|27443.8|27484.3|27444.3|27483.3|27443.3|0
1636581900000|2021-11-10 22:05:00|27484.3|27444.3|27483.7|27443.7|27484.8|27444.8|27483.2|27443.2|0
1636582200000|2021-11-10 22:10:00|27483.2|27443.2|27483.2|27443.2|27484.2|27444.2|27483.2|27443.2|0
1636582500000|2021-11-10 22:15:00|27483.7|27443.7|27483.9|27443.9|27484.4|27444.4|27482.7|27442.7|0
1636582800000|2021-11-10 22:20:00|27483.4|27443.4|27481.8|27441.8|27483.9|27443.9|27481.8|27441.8|0
1636583100000|2021-11-10 22:25:00|27482.3|27442.3|27482.3|27442.3|27484.4|27444.4|27481.8|27441.8|0
1636583400000|2021-11-10 22:30:00|27482.9|27442.9|27482.3|27442.3|27484.4|27444.4|27482.3|27442.3|0
1636583700000|2021-11-10 22:35:00|27482.9|27442.9|27483.9|27443.9|27485|27445|27482.3|27442.3|0
1636584000000|2021-11-10 22:40:00|27483.4|27443.4|27483.4|27443.4|27483.4|27443.4|27483.4|27443.4|0
1636584300000|2021-11-10 22:45:00|27483.9|27443.9|27483.4|27443.4|27484.4|27444.4|27483.4|27443.4|0
1636584600000|2021-11-10 22:50:00|27482.9|27442.9|27481.8|27441.8|27482.9|27442.9|27480.7|27440.7|0
1636584900000|2021-11-10 22:55:00|27482.3|27442.3|27481.8|27441.8|27482.3|27442.3|27480.7|27440.7|0
1636585200000|2021-11-10 23:00:00|27482.3|27442.3|27485|27445|27489.3|27449.3|27478.8|27438.8|0
1636585500000|2021-11-10 23:05:00|27484.8|27444.8|27473.1|27433.1|27486.3|27446.3|27470|27430|0
1636585800000|2021-11-10 23:10:00|27473.2|27433.2|27471.8|27431.8|27473.7|27433.7|27468.7|27428.7|0
1636586100000|2021-11-10 23:15:00|27471.9|27431.9|27480.6|27440.6|27481.3|27441.3|27470|27430|0
1636586400000|2021-11-10 23:20:00|27480.9|27440.9|27483.2|27443.2|27489.5|27449.5|27480.9|27440.9|0
1636586700000|2021-11-10 23:25:00|27483|27443|27472.6|27432.6|27483.2|27443.2|27468.7|27428.7|0
1636587000000|2021-11-10 23:30:00|27473.1|27433.1|27467.4|27427.4|27476.2|27436.2|27466.7|27426.7|0
1636587300000|2021-11-10 23:35:00|27467.1|27427.1|27466.1|27426.1|27468.7|27428.7|27463|27423|0
1636587600000|2021-11-10 23:40:00|27466.2|27426.2|27458.6|27418.6|27468.7|27428.7|27458.6|27418.6|0
1636587900000|2021-11-10 23:45:00|27458.3|27418.3|27448.4|27408.4|27458.6|27418.6|27448.4|27408.4|0
1636588200000|2021-11-10 23:50:00|27448.7|27408.7|27455.4|27415.4|27455.4|27415.4|27446|27406|0
1636588500000|2021-11-10 23:55:00|27455.3|27415.3|27467.4|27427.4|27467.4|27427.4|27451.7|27411.7|0
1636588800000|2021-11-11 00:00:00|27467.1|27427.1|27468.9|27428.9|27476.5|27436.5|27466.3|27426.3|0
1636589100000|2021-11-11 00:05:00|27469|27429|27480.9|27440.9|27482.8|27442.8|27467.6|27427.6|0
1636589400000|2021-11-11 00:10:00|27481|27441|27499.8|27459.8|27502.9|27462.9|27481|27441|0
1636589700000|2021-11-11 00:15:00|27500.1|27460.1|27474.2|27434.2|27501.1|27461.1|27471.5|27431.5|0
1636590000000|2021-11-11 00:20:00|27474|27434|27483.5|27443.5|27483.7|27443.7|27471.2|27431.2|0
1636590300000|2021-11-11 00:25:00|27483.6|27443.6|27477.8|27437.8|27483.6|27443.6|27474.8|27434.8|0
1636590600000|2021-11-11 00:30:00|27477.7|27437.7|27483.6|27443.6|27487|27447|27474.8|27434.8|0
1636590900000|2021-11-11 00:35:00|27483.7|27443.7|27480.6|27440.6|27492.6|27452.6|27480.6|27440.6|0
1636591200000|2021-11-11 00:40:00|27481.1|27441.1|27468.2|27428.2|27489.8|27449.8|27468.2|27428.2|0
1636591500000|2021-11-11 00:45:00|27468.1|27428.1|27465.4|27425.4|27468.1|27428.1|27459|27419|0
1636591800000|2021-11-11 00:50:00|27465.3|27425.3|27462.5|27422.5|27465.4|27425.4|27457.8|27417.8|0
1636592100000|2021-11-11 00:55:00|27462.3|27422.3|27470|27430|27472.9|27432.9|27462.3|27422.3|0
1636592400000|2021-11-11 01:00:00|27469.8|27429.8|27471.4|27431.4|27474.8|27434.8|27468.6|27428.6|0
1636592700000|2021-11-11 01:05:00|27470.3|27430.3|27457.8|27417.8|27470.3|27430.3|27453.2|27413.2|0
1636593000000|2021-11-11 01:10:00|27457.9|27417.9|27458.1|27418.1|27459.7|27419.7|27450.6|27410.6|0
1636593300000|2021-11-11 01:15:00|27458.2|27418.2|27451.3|27411.3|27468.9|27428.9|27449.9|27409.9|0
1636593600000|2021-11-11 01:20:00|27451.9|27411.9|27451.5|27411.5|27453.1|27413.1|27446.7|27406.7|0
1636593900000|2021-11-11 01:25:00|27451|27411|27450.3|27410.3|27453.2|27413.2|27441|27401|0
1636594200000|2021-11-11 01:30:00|27450.2|27410.2|27479.3|27439.3|27479.3|27439.3|27443.4|27403.4|0
1636594500000|2021-11-11 01:35:00|27480.4|27440.4|27477.9|27437.9|27483.7|27443.7|27467.6|27427.6|0
1636594800000|2021-11-11 01:40:00|27477.4|27437.4|27473.5|27433.5|27477.4|27437.4|27464.6|27424.6|0
1636595100000|2021-11-11 01:45:00|27473.4|27433.4|27487.8|27447.8|27489.6|27449.6|27467.6|27427.6|0
1636595400000|2021-11-11 01:50:00|27488.3|27448.3|27490.2|27450.2|27494.6|27454.6|27482|27442|0
1636595700000|2021-11-11 01:55:00|27490|27450|27518.2|27478.2|27518.4|27478.4|27487.1|27447.1|0
1636596000000|2021-11-11 02:00:00|27518.4|27478.4|27515.4|27475.4|27521.7|27481.7|27509.5|27469.5|0
1636596300000|2021-11-11 02:05:00|27515.6|27475.6|27518.6|27478.6|27524.3|27484.3|27515.6|27475.6|0
1636596600000|2021-11-11 02:10:00|27518.5|27478.5|27512.8|27472.8|27519.8|27479.8|27509.7|27469.7|0
1636596900000|2021-11-11 02:15:00|27512.3|27472.3|27510.1|27470.1|27512.9|27472.9|27506.8|27466.8|0
1636597200000|2021-11-11 02:20:00|27510|27470|27514.5|27474.5|27516.2|27476.2|27507|27467|0
1636597500000|2021-11-11 02:25:00|27514.4|27474.4|27509.7|27469.7|27516.1|27476.1|27509.7|27469.7|0
1636597800000|2021-11-11 02:30:00|27510.2|27470.2|27514.9|27474.9|27519.6|27479.6|27509.7|27469.7|0
1636598100000|2021-11-11 02:35:00|27514.4|27474.4|27520.9|27480.9|27522.3|27482.3|27513.2|27473.2|0
1636598400000|2021-11-11 02:40:00|27521|27481|27517.8|27477.8|27523.8|27483.8|27517.7|27477.7|0
1636598700000|2021-11-11 02:45:00|27517.7|27477.7|27503.6|27463.6|27517.9|27477.9|27502.4|27462.4|0
1636599000000|2021-11-11 02:50:00|27503.1|27463.1|27508|27468|27508.2|27468.2|27502.1|27462.1|0
1636599300000|2021-11-11 02:55:00|27507.9|27467.9|27505|27465|27508|27468|27501.8|27461.8|0
1636599600000|2021-11-11 03:00:00|27504.9|27464.9|27501.9|27461.9|27505.2|27465.2|27500.2|27460.2|0
1636599900000|2021-11-11 03:05:00|27502|27462|27504.9|27464.9|27508|27468|27501.8|27461.8|0
1636600200000|2021-11-11 03:10:00|27505.1|27465.1|27507.9|27467.9|27511.5|27471.5|27505.1|27465.1|0
1636600500000|2021-11-11 03:15:00|27508|27468|27510.8|27470.8|27514.1|27474.1|27501.9|27461.9|0
1636600800000|2021-11-11 03:20:00|27510.7|27470.7|27510.7|27470.7|27510.8|27470.8|27504.4|27464.4|0
1636601100000|2021-11-11 03:25:00|27510.6|27470.6|27513.5|27473.5|27513.6|27473.6|27507.4|27467.4|0
1636601400000|2021-11-11 03:30:00|27512.9|27472.9|27504.6|27464.6|27513.5|27473.5|27495.3|27455.3|0
1636601700000|2021-11-11 03:35:00|27504|27464|27507.7|27467.7|27507.7|27467.7|27501.8|27461.8|0
1636602000000|2021-11-11 03:40:00|27507.5|27467.5|27504.6|27464.6|27507.7|27467.7|27501.6|27461.6|0
1636602300000|2021-11-11 03:45:00|27504.5|27464.5|27498.6|27458.6|27504.6|27464.6|27495.3|27455.3|0
1636602600000|2021-11-11 03:50:00|27498.7|27458.7|27489.7|27449.7|27501.6|27461.6|27489.6|27449.6|0
1636602900000|2021-11-11 03:55:00|27489.6|27449.6|27486.3|27446.3|27490.6|27450.6|27483|27443|0
1636603200000|2021-11-11 04:00:00|27486.8|27446.8|27486.3|27446.3|27489.2|27449.2|27483.1|27443.1|0
1636603500000|2021-11-11 04:05:00|27486.2|27446.2|27486.4|27446.4|27486.4|27446.4|27481.6|27441.6|0
1636603800000|2021-11-11 04:10:00|27486.3|27446.3|27483.3|27443.3|27486.4|27446.4|27483.3|27443.3|0
1636604100000|2021-11-11 04:15:00|27483.1|27443.1|27477.2|27437.2|27483.3|27443.3|27477.2|27437.2|0
1636604400000|2021-11-11 04:20:00|27477.7|27437.7|27476.4|27436.4|27478.4|27438.4|27473.4|27433.4|0
1636604700000|2021-11-11 04:25:00|27476.2|27436.2|27460.4|27420.4|27476.2|27436.2|27454.5|27414.5|0
1636605000000|2021-11-11 04:30:00|27460.2|27420.2|27463.4|27423.4|27466.5|27426.5|27457.4|27417.4|0
1636605300000|2021-11-11 04:35:00|27463.3|27423.3|27459|27419|27463.5|27423.5|27454.6|27414.6|0
1636605600000|2021-11-11 04:40:00|27460.6|27420.6|27460.6|27420.6|27460.7|27420.7|27457.6|27417.6|0
1636605900000|2021-11-11 04:45:00|27460|27420|27464.3|27424.3|27467.3|27427.3|27457.6|27417.6|0
1636606200000|2021-11-11 04:50:00|27464.2|27424.2|27461.3|27421.3|27466.6|27426.6|27461|27421|0
1636606500000|2021-11-11 04:55:00|27460.8|27420.8|27463.2|27423.2|27466|27426|27456.8|27416.8|0
1636606800000|2021-11-11 05:00:00|27463|27423|27479.1|27439.1|27479.2|27439.2|27463|27423|0
1636607100000|2021-11-11 05:05:00|27478.9|27438.9|27475.6|27435.6|27479.2|27439.2|27472.5|27432.5|0
1636607400000|2021-11-11 05:10:00|27475.5|27435.5|27485|27445|27485|27445|27473.9|27433.9|0
1636607700000|2021-11-11 05:15:00|27484.9|27444.9|27482.1|27442.1|27485|27445|27479.1|27439.1|0
1636608000000|2021-11-11 05:20:00|27482.6|27442.6|27488.3|27448.3|27491.6|27451.6|27482.2|27442.2|0
1636608300000|2021-11-11 05:25:00|27488.5|27448.5|27494.9|27454.9|27496.5|27456.5|27488.2|27448.2|0
1636608600000|2021-11-11 05:30:00|27495.4|27455.4|27504.6|27464.6|27506.3|27466.3|27494.9|27454.9|0
1636608900000|2021-11-11 05:35:00|27505.1|27465.1|27505.7|27465.7|27509.5|27469.5|27503.2|27463.2|0
1636609200000|2021-11-11 05:40:00|27505.5|27465.5|27505.8|27465.8|27508.7|27468.7|27505.2|27465.2|0
1636609500000|2021-11-11 05:45:00|27505.9|27465.9|27499.8|27459.8|27505.9|27465.9|27499.6|27459.6|0
1636609800000|2021-11-11 05:50:00|27499.7|27459.7|27499.8|27459.8|27499.9|27459.9|27493.8|27453.8|0
1636610100000|2021-11-11 05:55:00|27499.2|27459.2|27497|27457|27501.5|27461.5|27497|27457|0
1636610400000|2021-11-11 06:00:00|27497.1|27457.1|27502.4|27462.4|27509.2|27469.2|27497.1|27457.1|0
1636610700000|2021-11-11 06:05:00|27502.6|27462.6|27519.1|27479.1|27520.9|27480.9|27502.6|27462.6|0
1636611000000|2021-11-11 06:10:00|27519.7|27479.7|27523.7|27483.7|27523.7|27483.7|27516|27476|0
1636611300000|2021-11-11 06:15:00|27524.7|27484.7|27521.2|27481.2|27526.8|27486.8|27519.3|27479.3|0
1636611600000|2021-11-11 06:20:00|27520.7|27480.7|27512.1|27472.1|27520.7|27480.7|27512.1|27472.1|0
1636611900000|2021-11-11 06:25:00|27512|27472|27521|27481|27521|27481|27509.2|27469.2|0
1636612200000|2021-11-11 06:30:00|27520|27480|27521.4|27481.4|27524.3|27484.3|27518.2|27478.2|0
1636612500000|2021-11-11 06:35:00|27521.5|27481.5|27521.2|27481.2|27524.3|27484.3|27518.2|27478.2|0
1636612800000|2021-11-11 06:40:00|27521.4|27481.4|27521|27481|27524.3|27484.3|27521|27481|0
1636613100000|2021-11-11 06:45:00|27521.2|27481.2|27515.3|27475.3|27521.2|27481.2|27514.1|27474.1|0
1636613400000|2021-11-11 06:50:00|27514.8|27474.8|27529.3|27489.3|27529.5|27489.5|27514|27474|0
1636613700000|2021-11-11 06:55:00|27530.3|27490.3|27527.5|27487.5|27532.1|27492.1|27526.2|27486.2|0
1636614000000|2021-11-11 07:00:00|27527|27487|27504.5|27489.5|27535.2|27519.5|27499.5|27483.5|59
1636614300000|2021-11-11 07:05:00|27502|27487|27509.5|27494.5|27509.5|27494.5|27497|27482|4
1636614600000|2021-11-11 07:10:00|27514.5|27499.5|27497|27482|27517|27502|27497|27482|7
1636614900000|2021-11-11 07:15:00|27499.5|27484.5|27532|27517|27534.5|27519.5|27499.5|27484.5|21
1636615200000|2021-11-11 07:20:00|27534.5|27519.5|27549.5|27534.5|27559.5|27544.5|27532|27517|29
1636615500000|2021-11-11 07:25:00|27554.5|27539.5|27554.5|27539.5|27559.5|27544.5|27549.5|27534.5|9
1636615800000|2021-11-11 07:30:00|27552|27537|27547|27532|27569.5|27554.5|27547|27532|42
1636616100000|2021-11-11 07:35:00|27544.5|27529.5|27554.5|27539.5|27562|27547|27544.5|27529.5|16
1636616400000|2021-11-11 07:40:00|27557|27542|27552|27537|27564.5|27549.5|27549.5|27534.5|5
1636616700000|2021-11-11 07:45:00|27549.5|27534.5|27559.5|27544.5|27559.5|27544.5|27549.5|27534.5|22
1636617000000|2021-11-11 07:50:00|27557|27542|27559.5|27544.5|27562|27547|27554.5|27539.5|11
1636617300000|2021-11-11 07:55:00|27554.5|27539.5|27547|27532|27564.5|27549.5|27544.5|27529.5|50
1636617600000|2021-11-11 08:00:00|27549.5|27534.5|27517|27502|27564.5|27549.5|27514.5|27499.5|425
1636617900000|2021-11-11 08:05:00|27519.5|27504.5|27569.5|27554.5|27569.5|27554.5|27494.5|27479.5|363
1636618200000|2021-11-11 08:10:00|27564.5|27549.5|27574.5|27559.5|27589.5|27574.5|27562|27547|318
1636618500000|2021-11-11 08:15:00|27577|27562|27579.5|27564.5|27594.5|27579.5|27567|27552|166
1636618800000|2021-11-11 08:20:00|27582|27567|27594.5|27579.5|27599.5|27584.5|27582|27567|121
1636619100000|2021-11-11 08:25:00|27592|27577|27584.5|27569.5|27592|27577|27574.5|27559.5|81
1636619400000|2021-11-11 08:30:00|27582|27567|27557|27542|27587|27572|27549.5|27534.5|138
1636619700000|2021-11-11 08:35:00|27554.5|27539.5|27534.5|27519.5|27554.5|27539.5|27524.5|27509.5|121
1636620000000|2021-11-11 08:40:00|27532.3|27517.3|27542.3|27527.3|27547.3|27532.3|27532.3|27517.3|82
1636620300000|2021-11-11 08:45:00|27547.3|27532.3|27527.3|27512.3|27552.3|27537.3|27522.3|27507.3|112
1636620600000|2021-11-11 08:50:00|27529.8|27514.8|27547.3|27532.3|27552.3|27537.3|27529.8|27514.8|69
1636620900000|2021-11-11 08:55:00|27542.3|27527.3|27552.3|27537.3|27559.8|27544.8|27537.3|27522.3|93
1636621200000|2021-11-11 09:00:00|27557.3|27542.3|27544.8|27529.8|27567.3|27552.3|27542.3|27527.3|89
1636621500000|2021-11-11 09:05:00|27547.3|27532.3|27537.3|27522.3|27552.3|27537.3|27537.3|27522.3|52
1636621800000|2021-11-11 09:10:00|27539.8|27524.8|27542.3|27527.3|27547.3|27532.3|27534.8|27519.8|90
1636622100000|2021-11-11 09:15:00|27544.8|27529.8|27557.3|27542.3|27559.8|27544.8|27534.8|27519.8|64
1636622400000|2021-11-11 09:20:00|27552.3|27537.3|27557.3|27542.3|27562.3|27547.3|27547.3|27532.3|82
1636622700000|2021-11-11 09:25:00|27552.3|27537.3|27597.3|27582.3|27597.3|27582.3|27549.8|27534.8|170
1636623000000|2021-11-11 09:30:00|27602.3|27587.3|27592.3|27577.3|27607.3|27592.3|27587.3|27572.3|156
1636623300000|2021-11-11 09:35:00|27594.8|27579.8|27577.3|27562.3|27597.3|27582.3|27572.3|27557.3|58
1636623600000|2021-11-11 09:40:00|27579.8|27564.8|27587.3|27572.3|27592.3|27577.3|27567.3|27552.3|46
1636623900000|2021-11-11 09:45:00|27584.8|27569.8|27582.3|27567.3|27592.3|27577.3|27577.3|27562.3|28
1636624200000|2021-11-11 09:50:00|27584.8|27569.8|27574.8|27559.8|27584.8|27569.8|27572.3|27557.3|32
1636624500000|2021-11-11 09:55:00|27577.3|27562.3|27564.8|27549.8|27577.3|27562.3|27562.3|27547.3|73
1636624800000|2021-11-11 10:00:00|27567.3|27552.3|27554.8|27539.8|27567.3|27552.3|27552.3|27537.3|78
1636625100000|2021-11-11 10:05:00|27552.3|27537.3|27572.3|27557.3|27577.3|27562.3|27549.8|27534.8|48
1636625400000|2021-11-11 10:10:00|27574.8|27559.8|27559.8|27544.8|27577.3|27562.3|27557.3|27542.3|38
1636625700000|2021-11-11 10:15:00|27562.3|27547.3|27547.3|27532.3|27567.3|27552.3|27547.3|27532.3|45
1636626000000|2021-11-11 10:20:00|27549.8|27534.8|27547.3|27532.3|27557.3|27542.3|27547.3|27532.3|57
1636626300000|2021-11-11 10:25:00|27552.3|27537.3|27547.3|27532.3|27552.3|27537.3|27542.3|27527.3|31
1636626600000|2021-11-11 10:30:00|27544.8|27529.8|27542.3|27527.3|27547.3|27532.3|27527.3|27512.3|91
1636626900000|2021-11-11 10:35:00|27539.8|27524.8|27522.3|27507.3|27542.3|27527.3|27517.3|27502.3|98
1636627200000|2021-11-11 10:40:00|27517.3|27502.3|27529.8|27514.8|27537.3|27522.3|27517.3|27502.3|87
1636627500000|2021-11-11 10:45:00|27532.3|27517.3|27537.3|27522.3|27547.3|27532.3|27527.3|27512.3|49
1636627800000|2021-11-11 10:50:00|27532.3|27517.3|27539.8|27524.8|27542.3|27527.3|27527.3|27512.3|74
1636628100000|2021-11-11 10:55:00|27542.3|27527.3|27552.3|27537.3|27552.3|27537.3|27537.3|27522.3|80
1636628400000|2021-11-11 11:00:00|27549.8|27534.8|27562.3|27547.3|27562.3|27547.3|27544.8|27529.8|67
1636628700000|2021-11-11 11:05:00|27564.8|27549.8|27567.3|27552.3|27572.3|27557.3|27562.3|27547.3|28
1636629000000|2021-11-11 11:10:00|27569.8|27554.8|27547.3|27532.3|27569.8|27554.8|27544.8|27529.8|59
1636629300000|2021-11-11 11:15:00|27552.3|27537.3|27552.3|27537.3|27554.8|27539.8|27542.3|27527.3|38
1636629600000|2021-11-11 11:20:00|27549.8|27534.8|27542.3|27527.3|27552.3|27537.3|27527.3|27512.3|87
1636629900000|2021-11-11 11:25:00|27539.8|27524.8|27544.8|27529.8|27547.3|27532.3|27532.3|27517.3|24
1636630200000|2021-11-11 11:30:00|27542.3|27527.3|27527.3|27512.3|27552.3|27537.3|27527.3|27512.3|33
1636630500000|2021-11-11 11:35:00|27532.3|27517.3|27527.3|27512.3|27532.3|27517.3|27507.3|27492.3|73
1636630800000|2021-11-11 11:40:00|27522.3|27507.3|27532.3|27517.3|27542.3|27527.3|27522.3|27507.3|72
1636631100000|2021-11-11 11:45:00|27529.8|27514.8|27542.3|27527.3|27544.8|27529.8|27527.3|27512.3|79
1636631400000|2021-11-11 11:50:00|27537.3|27522.3|27542.3|27527.3|27547.3|27532.3|27537.3|27522.3|32
1636631700000|2021-11-11 11:55:00|27539.8|27524.8|27527.3|27512.3|27542.3|27527.3|27524.8|27509.8|54
1636632000000|2021-11-11 12:00:00|27524.8|27509.8|27527.3|27512.3|27532.3|27517.3|27522.3|27507.3|59
1636632300000|2021-11-11 12:05:00|27522.3|27507.3|27542.3|27527.3|27542.3|27527.3|27522.3|27507.3|71
1636632600000|2021-11-11 12:10:00|27539.8|27524.8|27532.3|27517.3|27544.8|27529.8|27527.3|27512.3|34
1636632900000|2021-11-11 12:15:00|27529.8|27514.8|27542.3|27527.3|27542.3|27527.3|27529.8|27514.8|28
1636633200000|2021-11-11 12:20:00|27544.8|27529.8|27547.3|27532.3|27552.3|27537.3|27537.3|27522.3|49
1636633500000|2021-11-11 12:25:00|27549.8|27534.8|27572.3|27557.3|27572.3|27557.3|27547.3|27532.3|65
1636633800000|2021-11-11 12:30:00|27569.8|27554.8|27579.8|27564.8|27582.3|27567.3|27569.8|27554.8|46
1636634100000|2021-11-11 12:35:00|27582.3|27567.3|27587.3|27572.3|27592.3|27577.3|27582.3|27567.3|62
1636634400000|2021-11-11 12:40:00|27592.6|27577.6|27590.1|27575.1|27597.6|27582.6|27587.6|27572.6|54
1636634700000|2021-11-11 12:45:00|27592.6|27577.6|27587.6|27572.6|27595.1|27580.1|27580.1|27565.1|35
1636635000000|2021-11-11 12:50:00|27592.6|27577.6|27582.6|27567.6|27592.6|27577.6|27582.6|27567.6|81
1636635300000|2021-11-11 12:55:00|27580.1|27565.1|27587.6|27572.6|27592.6|27577.6|27577.6|27562.6|17
1636635600000|2021-11-11 13:00:00|27585.1|27570.1|27595.1|27580.1|27597.6|27582.6|27582.6|27567.6|85
1636635900000|2021-11-11 13:05:00|27597.6|27582.6|27597.6|27582.6|27597.6|27582.6|27587.6|27572.6|68
1636636200000|2021-11-11 13:10:00|27602.6|27587.6|27605.1|27590.1|27607.6|27592.6|27597.6|27582.6|105
1636636500000|2021-11-11 13:15:00|27607.6|27592.6|27597.6|27582.6|27607.6|27592.6|27592.6|27577.6|56
1636636800000|2021-11-11 13:20:00|27600.1|27585.1|27602.6|27587.6|27607.6|27592.6|27597.6|27582.6|36
1636637100000|2021-11-11 13:25:00|27605.1|27590.1|27607.6|27592.6|27612.6|27597.6|27602.6|27587.6|30
1636637400000|2021-11-11 13:30:00|27605.1|27590.1|27597.6|27582.6|27605.1|27590.1|27592.6|27577.6|38
1636637700000|2021-11-11 13:35:00|27592.6|27577.6|27587.6|27572.6|27592.6|27577.6|27587.6|27572.6|21
1636638000000|2021-11-11 13:40:00|27592.6|27577.6|27612.6|27597.6|27617.6|27602.6|27592.6|27577.6|77
1636638300000|2021-11-11 13:45:00|27610.1|27595.1|27625.1|27610.1|27627.6|27612.6|27602.6|27587.6|52
1636638600000|2021-11-11 13:50:00|27622.6|27607.6|27620.1|27605.1|27627.6|27612.6|27617.6|27602.6|40
1636638900000|2021-11-11 13:55:00|27622.6|27607.6|27627.6|27612.6|27627.6|27612.6|27607.6|27592.6|50
1636639200000|2021-11-11 14:00:00|27625.1|27610.1|27612.6|27597.6|27627.6|27612.6|27610.1|27595.1|94
1636639500000|2021-11-11 14:05:00|27610.1|27595.1|27602.6|27587.6|27612.6|27597.6|27600.1|27585.1|40
1636639800000|2021-11-11 14:10:00|27607.6|27592.6|27607.6|27592.6|27610.1|27595.1|27597.6|27582.6|47
1636640100000|2021-11-11 14:15:00|27605.1|27590.1|27597.6|27582.6|27607.6|27592.6|27597.6|27582.6|54
1636640400000|2021-11-11 14:20:00|27602.6|27587.6|27605.1|27590.1|27607.6|27592.6|27592.6|27577.6|44
1636640700000|2021-11-11 14:25:00|27602.6|27587.6|27592.6|27577.6|27602.6|27587.6|27582.6|27567.6|63
1636641000000|2021-11-11 14:30:00|27587.6|27572.6|27562.6|27547.6|27587.6|27572.6|27562.6|27547.6|137
1636641300000|2021-11-11 14:35:00|27557.6|27542.6|27582.6|27567.6|27582.6|27567.6|27547.6|27532.6|188
1636641600000|2021-11-11 14:40:00|27577.6|27562.6|27592.6|27577.6|27597.6|27582.6|27577.6|27562.6|69
1636641900000|2021-11-11 14:45:00|27595.1|27580.1|27597.6|27582.6|27597.6|27582.6|27592.6|27577.6|37
1636642200000|2021-11-11 14:50:00|27592.6|27577.6|27610.1|27595.1|27617.6|27602.6|27592.6|27577.6|119
1636642500000|2021-11-11 14:55:00|27607.6|27592.6|27597.6|27582.6|27610.1|27595.1|27587.6|27572.6|78
1636642800000|2021-11-11 15:00:00|27600.1|27585.1|27610.1|27595.1|27612.6|27597.6|27597.6|27582.6|121
1636643100000|2021-11-11 15:05:00|27607.6|27592.6|27617.6|27602.6|27627.6|27612.6|27607.6|27592.6|96
1636643400000|2021-11-11 15:10:00|27615.4|27600.4|27615.4|27600.4|27620.4|27605.4|27610.4|27595.4|175
1636643700000|2021-11-11 15:15:00|27612.9|27597.9|27610.4|27595.4|27620.4|27605.4|27605.4|27590.4|49
1636644000000|2021-11-11 15:20:00|27612.9|27597.9|27610.4|27595.4|27617.9|27602.9|27605.4|27590.4|55
1636644300000|2021-11-11 15:25:00|27612.9|27597.9|27600.4|27585.4|27620.4|27605.4|27595.4|27580.4|99
1636644600000|2021-11-11 15:30:00|27595.4|27580.4|27595.4|27580.4|27605.4|27590.4|27590.4|27575.4|135
1636644900000|2021-11-11 15:35:00|27597.9|27582.9|27615.4|27600.4|27615.4|27600.4|27595.4|27580.4|153
1636645200000|2021-11-11 15:40:00|27617.9|27602.9|27617.9|27602.9|27620.4|27605.4|27612.9|27597.9|100
1636645500000|2021-11-11 15:45:00|27620.4|27605.4|27625.4|27610.4|27625.4|27610.4|27615.4|27600.4|72
1636645800000|2021-11-11 15:50:00|27620.4|27605.4|27630.4|27615.4|27632.9|27617.9|27620.4|27605.4|98
1636646100000|2021-11-11 15:55:00|27625.4|27610.4|27625.4|27610.4|27630.4|27615.4|27620.4|27605.4|57
1636646400000|2021-11-11 16:00:00|27627.9|27612.9|27642.9|27627.9|27642.9|27627.9|27625.4|27610.4|140
1636646700000|2021-11-11 16:05:00|27640.4|27625.4|27635.4|27620.4|27640.4|27625.4|27632.9|27617.9|95
1636647000000|2021-11-11 16:10:00|27637.9|27622.9|27650.4|27635.4|27655.4|27640.4|27635.4|27620.4|165
1636647300000|2021-11-11 16:15:00|27652.9|27637.9|27650.4|27635.4|27660.4|27645.4|27645.4|27630.4|129
1636647600000|2021-11-11 16:20:00|27655.4|27640.4|27655.4|27640.4|27660.4|27645.4|27650.4|27635.4|258
1636647900000|2021-11-11 16:25:00|27652.9|27637.9|27630.4|27615.4|27660.4|27645.4|27630.4|27615.4|257
1636648200000|2021-11-11 16:30:00|27632.9|27617.9|27630.4|27615.4|27645.4|27630.4|27625.4|27610.4|196
1636648500000|2021-11-11 16:35:00|27635.4|27620.4|27640.4|27625.4|27647.9|27632.9|27632.9|27617.9|134
1636648800000|2021-11-11 16:40:00|27635.4|27620.4|27635.4|27620.4|27635.4|27620.4|27630.4|27615.4|311
1636649100000|2021-11-11 16:45:00|27640.4|27625.4|27635.4|27620.4|27640.4|27625.4|27635.4|27620.4|15
1636649400000|2021-11-11 16:50:00|27637.9|27617.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|46
1636649700000|2021-11-11 16:55:00|27642.9|27622.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|15
1636650000000|2021-11-11 17:00:00|27642.9|27612.9|27627.9|27607.9|27642.9|27622.9|27627.9|27607.9|19
1636650300000|2021-11-11 17:05:00|27632.9|27612.9|27622.9|27602.9|27637.9|27617.9|27622.9|27602.9|25
1636650600000|2021-11-11 17:10:00|27617.9|27597.9|27622.9|27602.9|27622.9|27602.9|27617.9|27597.9|7
1636650900000|2021-11-11 17:15:00|27617.9|27597.9|27607.9|27587.9|27622.9|27602.9|27607.9|27587.9|8
1636651200000|2021-11-11 17:20:00|27612.9|27592.9|27612.9|27592.9|27612.9|27592.9|27607.9|27587.9|5
1636651500000|2021-11-11 17:25:00|27607.9|27587.9|27617.9|27597.9|27617.9|27597.9|27607.9|27587.9|45
1636651800000|2021-11-11 17:30:00|27622.9|27602.9|27622.9|27602.9|27627.9|27607.9|27617.9|27597.9|62
1636652100000|2021-11-11 17:35:00|27627.9|27607.9|27637.9|27617.9|27637.9|27617.9|27627.9|27602.9|21
1636652400000|2021-11-11 17:40:00|27632.9|27612.9|27647.9|27627.9|27647.9|27627.9|27632.9|27612.9|7
1636652700000|2021-11-11 17:45:00|27642.9|27622.9|27642.9|27622.9|27647.9|27627.9|27632.9|27612.9|36
1636653000000|2021-11-11 17:50:00|27647.9|27617.9|27642.9|27622.9|27647.9|27622.9|27642.9|27617.9|4
1636653300000|2021-11-11 17:55:00|27637.9|27617.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|9
1636653600000|2021-11-11 18:00:00|27642.9||27637.9||27642.9||27637.9||1
1636653900000|2021-11-11 18:05:00|27632.9|27612.9|27632.9|27612.9|27637.9|27617.9|27627.9|27607.9|18
1636654200000|2021-11-11 18:10:00|27637.9|27617.9|27647.9|27627.9|27647.9|27627.9|27632.9|27612.9|28
1636654500000|2021-11-11 18:15:00|27652.9|27632.9|27647.9|27627.9|27652.9|27632.9|27642.9|27622.9|42
1636654800000|2021-11-11 18:20:00|27652.9|27632.9|27647.9|27622.9|27652.9|27632.9|27647.9|27622.9|13
1636655100000|2021-11-11 18:25:00|27642.9|27627.9|27647.9|27627.9|27647.9|27627.9|27642.9|27617.9|13
1636655400000|2021-11-11 18:30:00|27642.9|27622.9|27647.9|27622.9|27647.9|27622.9|27642.9|27622.9|5
1636655700000|2021-11-11 18:35:00||27627.9||27622.9||27627.9||27622.9|0
1636656000000|2021-11-11 18:40:00|27642.9||27647.9||27647.9||27642.9||5
1636656300000|2021-11-11 18:45:00|27652.9|27627.9|27647.9|27627.9|27652.9|27627.9|27647.9|27627.9|3
1636656600000|2021-11-11 18:50:00|27642.9|27622.9|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|1
1636656900000|2021-11-11 18:55:00|27642.9|27622.9|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|4
1636657200000|2021-11-11 19:00:00|27652.9|27632.9|27652.9|27632.9|27652.9|27632.9|27647.9|27627.9|4
1636657500000|2021-11-11 19:05:00|27647.9|27627.9|27662.9|27637.9|27662.9|27642.9|27647.9|27627.9|16
1636657800000|2021-11-11 19:10:00|27657.9|27632.9|27652.9|27632.9|27657.9|27632.9|27652.9|27632.9|1
1636658100000|2021-11-11 19:15:00|27657.9|27627.9|27647.9|27627.9|27657.9|27632.9|27647.9|27627.9|3
1636658700000|2021-11-11 19:25:00|27652.9|27632.9|27647.9|27632.9|27652.9|27632.9|27647.9|27632.9|7
1636659000000|2021-11-11 19:30:00|27650.4|27635.4|27647.9|27632.9|27652.9|27637.9|27645.4|27630.4|1
1636659300000|2021-11-11 19:35:00|27650.4|27635.4|27657.9|27642.9|27657.9|27642.9|27647.9|27632.9|0
1636659600000|2021-11-11 19:40:00|27660.4|27645.4|27655.4|27640.4|27665.4|27650.4|27655.4|27640.4|9
1636659900000|2021-11-11 19:45:00|27652.9|27637.9|27652.9|27637.9|27655.4|27640.4|27652.9|27637.9|3
1636660200000|2021-11-11 19:50:00|27650.4|27635.4|27645.4|27630.4|27650.4|27635.4|27645.4|27630.4|2
1636660500000|2021-11-11 19:55:00|27647.9|27632.9|27647.9|27632.9|27652.9|27637.9|27645.4|27630.4|1
1636660800000|2021-11-11 20:00:00|27650.4|27635.4|27652.9|27637.9|27655.4|27640.4|27647.9|27632.9|1
1636661100000|2021-11-11 20:05:00|27650.4|27635.4|27652.9|27637.9|27655.4|27640.4|27650.4|27635.4|0
1636661400000|2021-11-11 20:10:00|27650.4|27635.4|27645.4|27630.4|27652.9|27637.9|27642.9|27627.9|10
1636661700000|2021-11-11 20:15:00|27647.9|27632.9|27652.9|27637.9|27652.9|27637.9|27645.4|27630.4|11
1636662000000|2021-11-11 20:20:00|27650.4|27635.4|27650.4|27635.4|27652.9|27637.9|27645.4|27630.4|10
1636662300000|2021-11-11 20:25:00|27652.9|27637.9|27655.4|27640.4|27655.4|27640.4|27652.9|27637.9|7
1636662600000|2021-11-11 20:30:00|27652.9|27637.9|27657.9|27642.9|27657.9|27642.9|27647.9|27632.9|33
1636662900000|2021-11-11 20:35:00|27660.4|27645.4|27665.4|27650.4|27665.4|27650.4|27660.4|27645.4|20
1636663200000|2021-11-11 20:40:00|27667.9|27652.9|27667.9|27652.9|27670.4|27655.4|27665.4|27650.4|15
1636663500000|2021-11-11 20:45:00|27665.4|27650.4|27665.4|27650.4|27670.4|27655.4|27660.4|27645.4|14
1636663800000|2021-11-11 20:50:00|27662.9|27647.9|27652.9|27637.9|27667.9|27652.9|27650.4|27635.4|26
1636664100000|2021-11-11 20:55:00|27655.4|27640.4|27650.4|27635.4|27655.4|27640.4|27647.9|27632.9|4
1636664400000|2021-11-11 21:00:00|27667.4|27627.4|27687|27647|27690.1|27650.1|27665|27625|0
1636664700000|2021-11-11 21:05:00|27686.7|27646.7|27679.9|27639.9|27687|27647|27679.9|27639.9|0
1636665000000|2021-11-11 21:10:00|27680.2|27640.2|27682.5|27642.5|27685.7|27645.7|27676.8|27636.8|0
1636665300000|2021-11-11 21:15:00|27682.8|27642.8|27685.7|27645.7|27685.7|27645.7|27681.2|27641.2|0
1636665600000|2021-11-11 21:20:00|27685.9|27645.9|27690.1|27650.1|27690.1|27650.1|27685.9|27645.9|0
1636665900000|2021-11-11 21:25:00|27689.8|27649.8|27684.4|27644.4|27689.8|27649.8|27684.4|27644.4|0
1636666200000|2021-11-11 21:30:00|27684.6|27644.6|27681.2|27641.2|27685.7|27645.7|27681.2|27641.2|0
1636666500000|2021-11-11 21:35:00|27681.5|27641.5|27688.8|27648.8|27690.1|27650.1|27681.5|27641.5|0
1636666800000|2021-11-11 21:40:00|27688.5|27648.5|27687|27647|27690.1|27650.1|27687|27647|0
1636667100000|2021-11-11 21:45:00|27687.2|27647.2|27691.4|27651.4|27693.2|27653.2|27687.2|27647.2|0
1636667400000|2021-11-11 21:50:00|27691.6|27651.6|27693.2|27653.2|27693.2|27653.2|27691.4|27651.4|0
1636667700000|2021-11-11 21:55:00|27693.1|27653.1|27689.7|27649.7|27693.2|27653.2|27689.7|27649.7|0
1636668000000|2021-11-11 22:00:00|27689.2|27649.2|27689.7|27649.7|27689.7|27649.7|27688.6|27648.6|0
1636668300000|2021-11-11 22:05:00|27689.2|27649.2|27688.6|27648.6|27689.2|27649.2|27687.1|27647.1|0
1636668600000|2021-11-11 22:10:00|27687.6|27647.6|27687.1|27647.1|27688.6|27648.6|27687.1|27647.1|0
1636668900000|2021-11-11 22:15:00|27689.2|27649.2|27687.6|27647.6|27689.2|27649.2|27687.1|27647.1|0
1636669200000|2021-11-11 22:20:00|27688.1|27648.1|27687.6|27647.6|27688.1|27648.1|27687.6|27647.6|0
1636669500000|2021-11-11 22:25:00|27687.1|27647.1|27687.6|27647.6|27687.6|27647.6|27687.1|27647.1|0
1636669800000|2021-11-11 22:30:00|27688.1|27648.1|27688.6|27648.6|27688.6|27648.6|27688.1|27648.1|0
1636670100000|2021-11-11 22:35:00|27688.1|27648.1|27688.6|27648.6|27688.6|27648.6|27688.1|27648.1|0
1636670700000|2021-11-11 22:45:00|27686.9|27646.9|27688|27648|27688|27648|27686.9|27646.9|0
1636671300000|2021-11-11 22:55:00|27687.5|27647.5|27687.5|27647.5|27687.5|27647.5|27686.9|27646.9|0
1636671600000|2021-11-11 23:00:00|27688.2|27648.2|27693.6|27653.6|27695.4|27655.4|27688.2|27648.2|0
1636671900000|2021-11-11 23:05:00|27693.3|27653.3|27691|27651|27693.6|27653.6|27691|27651|0
1636672200000|2021-11-11 23:10:00|27691.2|27651.2|27687.8|27647.8|27692.3|27652.3|27685.9|27645.9|0
1636672500000|2021-11-11 23:15:00|27687.6|27647.6|27693.7|27653.7|27694.4|27654.4|27686.2|27646.2|0
1636672800000|2021-11-11 23:20:00|27693.9|27653.9|27698.8|27658.8|27698.8|27658.8|27693.7|27653.7|0
1636673100000|2021-11-11 23:25:00|27698.7|27658.7|27700.8|27660.8|27702.6|27662.6|27698.2|27658.2|0
1636673400000|2021-11-11 23:30:00|27701|27661|27702.6|27662.6|27702.6|27662.6|27699.5|27659.5|0
1636673700000|2021-11-11 23:35:00|27702.7|27662.7|27703.9|27663.9|27705.2|27665.2|27702.6|27662.6|0
1636674000000|2021-11-11 23:40:00|27703.6|27663.6|27702.6|27662.6|27703.9|27663.9|27700.8|27660.8|0
1636674300000|2021-11-11 23:45:00|27702.3|27662.3|27707|27667|27708.3|27668.3|27698.2|27658.2|0
1636674600000|2021-11-11 23:50:00|27707.1|27667.1|27705.2|27665.2|27711.4|27671.4|27705.2|27665.2|0
1636674900000|2021-11-11 23:55:00|27704.9|27664.9|27712.7|27672.7|27714|27674|27703.9|27663.9|0
1636675200000|2021-11-12 00:00:00|27713|27673|27728.4|27688.4|27732.8|27692.8|27710.7|27670.7|0
1636675500000|2021-11-12 00:05:00|27728.3|27688.3|27728.4|27688.4|27737.2|27697.2|27726.6|27686.6|0
1636675800000|2021-11-12 00:10:00|27728.3|27688.3|27731.5|27691.5|27732.8|27692.8|27726.6|27686.6|0
1636676100000|2021-11-12 00:15:00|27731.8|27691.8|27732.8|27692.8|27734.1|27694.1|27718.6|27678.6|0
1636676400000|2021-11-12 00:20:00|27732.7|27692.7|27738.1|27698.1|27741.6|27701.6|27729.9|27689.9|0
1636676700000|2021-11-12 00:25:00|27738.3|27698.3|27743.9|27703.9|27744|27704|27738.3|27698.3|0
1636677000000|2021-11-12 00:30:00|27743.4|27703.4|27749.8|27709.8|27750|27710|27742.1|27702.1|0
1636677300000|2021-11-12 00:35:00|27749.7|27709.7|27755.3|27715.3|27757.1|27717.1|27748.9|27708.9|0
1636677600000|2021-11-12 00:40:00|27754.8|27714.8|27754.9|27714.9|27757.9|27717.9|27752.5|27712.5|0
1636677900000|2021-11-12 00:45:00|27755.4|27715.4|27751.5|27711.5|27757.9|27717.9|27751.5|27711.5|0
1636678200000|2021-11-12 00:50:00|27751.3|27711.3|27745|27705|27751.5|27711.5|27744.9|27704.9|0
1636678500000|2021-11-12 00:55:00|27746.1|27706.1|27741.5|27701.5|27747.8|27707.8|27741.5|27701.5|0
1636678800000|2021-11-12 01:00:00|27741.4|27701.4|27732.1|27692.1|27741.4|27701.4|27725.8|27685.8|0
1636679100000|2021-11-12 01:05:00|27732|27692|27738.6|27698.6|27741.5|27701.5|27732|27692|0
1636679400000|2021-11-12 01:10:00|27739.1|27699.1|27735.4|27695.4|27743.1|27703.1|27732.3|27692.3|0
1636679700000|2021-11-12 01:15:00|27735.9|27695.9|27735.4|27695.4|27744.3|27704.3|27726.8|27686.8|0
1636680000000|2021-11-12 01:20:00|27734.9|27694.9|27732.4|27692.4|27738.7|27698.7|27729.3|27689.3|0
1636680300000|2021-11-12 01:25:00|27732.3|27692.3|27732.3|27692.3|27735.4|27695.4|27729.5|27689.5|0
1636680600000|2021-11-12 01:30:00|27731.8|27691.8|27735.1|27695.1|27739.6|27699.6|27729.3|27689.3|0
1636680900000|2021-11-12 01:35:00|27734.9|27694.9|27733.3|27693.3|27735.3|27695.3|27729.1|27689.1|0
1636681200000|2021-11-12 01:40:00|27732.8|27692.8|27747.1|27707.1|27747.1|27707.1|27731.8|27691.8|0
1636681500000|2021-11-12 01:45:00|27747.7|27707.7|27735.4|27695.4|27753.1|27713.1|27735.3|27695.3|0
1636681800000|2021-11-12 01:50:00|27735.9|27695.9|27747.6|27707.6|27748.9|27708.9|27735.3|27695.3|0
1636682100000|2021-11-12 01:55:00|27748.2|27708.2|27745|27705|27750.5|27710.5|27742.4|27702.4|0
1636682400000|2021-11-12 02:00:00|27745.2|27705.2|27733.6|27693.6|27745.4|27705.4|27733.5|27693.5|0
1636682700000|2021-11-12 02:05:00|27733.8|27693.8|27733.2|27693.2|27739.4|27699.4|27733.2|27693.2|0
1636683000000|2021-11-12 02:10:00|27733.3|27693.3|27736|27696|27739.1|27699.1|27730.2|27690.2|0
1636683300000|2021-11-12 02:15:00|27735.4|27695.4|27733|27693|27736.1|27696.1|27730|27690|0
1636683600000|2021-11-12 02:20:00|27732.5|27692.5|27739.1|27699.1|27739.1|27699.1|27730.2|27690.2|0
1636683900000|2021-11-12 02:25:00|27738.6|27698.6|27733|27693|27742.1|27702.1|27733|27693|0
1636684200000|2021-11-12 02:30:00|27733.1|27693.1|27725.9|27685.9|27738.9|27698.9|27725.7|27685.7|0
1636684500000|2021-11-12 02:35:00|27725.7|27685.7|27722.3|27682.3|27726.1|27686.1|27722.3|27682.3|0
1636684800000|2021-11-12 02:40:00|27722.4|27682.4|27722.4|27682.4|27725.4|27685.4|27719|27679|0
1636685100000|2021-11-12 02:45:00|27722.6|27682.6|27729.9|27689.9|27731.7|27691.7|27722.3|27682.3|0
1636685400000|2021-11-12 02:50:00|27730|27690|27722.6|27682.6|27731.8|27691.8|27722.6|27682.6|0
1636685700000|2021-11-12 02:55:00|27722.4|27682.4|27721.9|27681.9|27723.5|27683.5|27718.8|27678.8|0
1636686000000|2021-11-12 03:00:00|27721.4|27681.4|27716.3|27676.3|27722.1|27682.1|27716.1|27676.1|0
1636686300000|2021-11-12 03:05:00|27715.8|27675.8|27703.8|27663.8|27716.3|27676.3|27701.9|27661.9|0
1636686600000|2021-11-12 03:10:00|27703.9|27663.9|27703.9|27663.9|27706.9|27666.9|27703.6|27663.6|0
1636686900000|2021-11-12 03:15:00|27704.5|27664.5|27710.2|27670.2|27710.4|27670.4|27704.5|27664.5|0
1636687200000|2021-11-12 03:20:00|27711.3|27671.3|27710|27670|27713|27673|27708.5|27668.5|0
1636687500000|2021-11-12 03:25:00|27709.9|27669.9|27713.2|27673.2|27713.3|27673.3|27709.9|27669.9|0
1636687800000|2021-11-12 03:30:00|27712.1|27672.1|27713.8|27673.8|27715.1|27675.1|27710.2|27670.2|0
1636688100000|2021-11-12 03:35:00|27713.7|27673.7|27716.5|27676.5|27716.8|27676.8|27711.9|27671.9|0
1636688400000|2021-11-12 03:40:00|27716.4|27676.4|27710.4|27670.4|27716.5|27676.5|27710.4|27670.4|0
1636688700000|2021-11-12 03:45:00|27710.9|27670.9|27704.3|27664.3|27711.6|27671.6|27704.3|27664.3|0
1636689000000|2021-11-12 03:50:00|27704.8|27664.8|27704.4|27664.4|27708.8|27668.8|27704.3|27664.3|0
1636689300000|2021-11-12 03:55:00|27704.3|27664.3|27704.4|27664.4|27707.4|27667.4|27704.3|27664.3|0
1636689600000|2021-11-12 04:00:00|27704.3|27664.3|27704.4|27664.4|27707.4|27667.4|27704.3|27664.3|0
1636689900000|2021-11-12 04:05:00|27704.3|27664.3|27698.1|27658.1|27707.2|27667.2|27698.1|27658.1|0
1636690200000|2021-11-12 04:10:00|27698.3|27658.3|27701.3|27661.3|27701.3|27661.3|27698.1|27658.1|0
1636690500000|2021-11-12 04:15:00|27701.4|27661.4|27704.9|27664.9|27707.7|27667.7|27701.4|27661.4|0
1636690800000|2021-11-12 04:20:00|27705|27665|27707.7|27667.7|27707.7|27667.7|27704.9|27664.9|0
1636691100000|2021-11-12 04:25:00|27708.3|27668.3|27710.7|27670.7|27710.7|27670.7|27707.4|27667.4|0
1636691400000|2021-11-12 04:30:00|27710.6|27670.6|27708.1|27668.1|27711|27671|27707.9|27667.9|0
1636691700000|2021-11-12 04:35:00|27707.9|27667.9|27708.2|27668.2|27710.9|27670.9|27707.7|27667.7|0
1636692000000|2021-11-12 04:40:00|27708.4|27668.4|27708.4|27668.4|27711.4|27671.4|27708.1|27668.1|0
1636692300000|2021-11-12 04:45:00|27708.9|27668.9|27708.2|27668.2|27711.4|27671.4|27705.1|27665.1|0
1636692600000|2021-11-12 04:50:00|27707.7|27667.7|27705.4|27665.4|27708.5|27668.5|27705.2|27665.2|0
1636692900000|2021-11-12 04:55:00|27705.2|27665.2|27701.8|27661.8|27705.4|27665.4|27698.8|27658.8|0
1636693200000|2021-11-12 05:00:00|27701.6|27661.6|27693|27653|27704.9|27664.9|27693|27653|0
1636693500000|2021-11-12 05:05:00|27692.9|27652.9|27687.4|27647.4|27692.9|27652.9|27685.5|27645.5|0
1636693800000|2021-11-12 05:10:00|27687.6|27647.6|27687.2|27647.2|27690.4|27650.4|27684.3|27644.3|0
1636694100000|2021-11-12 05:15:00|27687.1|27647.1|27687.1|27647.1|27687.1|27647.1|27680.8|27640.8|0
1636694400000|2021-11-12 05:20:00|27686.9|27646.9|27694.7|27654.7|27694.7|27654.7|27686.9|27646.9|0
1636694700000|2021-11-12 05:25:00|27694.2|27654.2|27693.4|27653.4|27696.5|27656.5|27693.4|27653.4|0
1636695000000|2021-11-12 05:30:00|27690.5|27650.5|27693.8|27653.8|27696.7|27656.7|27690.4|27650.4|0
1636695300000|2021-11-12 05:35:00|27695.1|27655.1|27697|27657|27699.7|27659.7|27693.8|27653.8|0
1636695600000|2021-11-12 05:40:00|27696.8|27656.8|27700|27660|27700|27660|27696.8|27656.8|0
1636695900000|2021-11-12 05:45:00|27699.8|27659.8|27698|27658|27700|27660|27696.7|27656.7|0
1636696200000|2021-11-12 05:50:00|27697.5|27657.5|27706.5|27666.5|27709.7|27669.7|27696.7|27656.7|0
1636696500000|2021-11-12 05:55:00|27707|27667|27712.5|27672.5|27712.6|27672.6|27707|27667|0
1636696800000|2021-11-12 06:00:00|27711.4|27671.4|27715.3|27675.3|27715.3|27675.3|27706|27666|0
1636697100000|2021-11-12 06:05:00|27715.1|27675.1|27712.3|27672.3|27715.1|27675.1|27712|27672|0
1636697400000|2021-11-12 06:10:00|27712.2|27672.2|27709.3|27669.3|27715.4|27675.4|27709.2|27669.2|0
1636697700000|2021-11-12 06:15:00|27709.2|27669.2|27712.5|27672.5|27712.5|27672.5|27709|27669|0
1636698000000|2021-11-12 06:20:00|27712.4|27672.4|27715.3|27675.3|27715.3|27675.3|27712.2|27672.2|0
1636698300000|2021-11-12 06:25:00|27716.3|27676.3|27718.6|27678.6|27721.7|27681.7|27716.3|27676.3|0
1636698600000|2021-11-12 06:30:00|27718.7|27678.7|27642|27602|27718.7|27678.7|27642|27602|0
1636698900000|2021-11-12 06:35:00|27641.8|27601.8|27634.3|27594.3|27644.8|27604.8|27634.1|27594.1|0
1636699200000|2021-11-12 06:40:00|27634.8|27594.8|27631.1|27591.1|27637.1|27597.1|27630.8|27590.8|0
1636699500000|2021-11-12 06:45:00|27631|27591|27609|27569|27636.7|27596.7|27609|27569|0
1636699800000|2021-11-12 06:50:00|27608.8|27568.8|27595.1|27555.1|27612.4|27572.4|27579.6|27539.6|0
1636700100000|2021-11-12 06:55:00|27597.9|27557.9|27647.4|27607.4|27648.6|27608.6|27591.6|27551.6|0
1636700400000|2021-11-12 07:00:00|27647.2|27607.2|27657.9|27642.9|27671.2|27650.4|27637.2|27597.2|51
1636700700000|2021-11-12 07:05:00|27655.4|27640.4|27652.9|27637.9|27657.9|27642.9|27645.4|27630.4|13
1636701000000|2021-11-12 07:10:00|27650.4|27635.4|27655.4|27640.4|27657.9|27642.9|27645.4|27630.4|2
1636701300000|2021-11-12 07:15:00|27657.9|27642.9|27665.4|27650.4|27670.4|27655.4|27652.9|27637.9|8
1636701600000|2021-11-12 07:20:00|27667.9|27652.9|27655.4|27640.4|27670.4|27655.4|27655.4|27640.4|21
1636701900000|2021-11-12 07:25:00|27652.9|27637.9|27650.4|27635.4|27655.4|27640.4|27650.4|27635.4|17
1636702200000|2021-11-12 07:30:00|27647.9|27632.9|27630.4|27615.4|27650.4|27635.4|27630.4|27615.4|27
1636702500000|2021-11-12 07:35:00|27635.4|27620.4|27640.4|27625.4|27640.4|27625.4|27630.4|27615.4|26
1636702800000|2021-11-12 07:40:00|27635.4|27620.4|27645.4|27630.4|27645.4|27630.4|27635.4|27620.4|9
1636703100000|2021-11-12 07:45:00|27642.9|27627.9|27640.4|27625.4|27647.9|27632.9|27635.4|27620.4|6
1636703400000|2021-11-12 07:50:00|27642.9|27627.9|27635.4|27620.4|27642.9|27627.9|27625.4|27610.4|22
1636703700000|2021-11-12 07:55:00|27637.9|27622.9|27645.4|27630.4|27647.9|27632.9|27620.4|27605.4|46
1636704000000|2021-11-12 08:00:00|27640.4|27625.4|27647.9|27632.9|27667.9|27652.9|27635.4|27620.4|466
1636704300000|2021-11-12 08:05:00|27650.4|27635.4|27687.9|27672.9|27695.4|27680.4|27645.4|27630.4|302
1636704600000|2021-11-12 08:10:00|27690.4|27675.4|27650.4|27635.4|27700.4|27685.4|27650.4|27635.4|254
1636704900000|2021-11-12 08:15:00|27647.9|27632.9|27610.4|27595.4|27647.9|27632.9|27605.4|27590.4|174
1636705200000|2021-11-12 08:20:00|27607.9|27592.9|27610.4|27595.4|27617.9|27602.9|27605.4|27590.4|95
1636705500000|2021-11-12 08:25:00|27607.9|27592.9|27612.9|27597.9|27620.4|27605.4|27595.4|27580.4|132
1636705800000|2021-11-12 08:30:00|27610.4|27595.4|27595.4|27580.4|27615.4|27600.4|27585.4|27570.4|144
1636706100000|2021-11-12 08:35:00|27600.4|27585.4|27620.4|27605.4|27620.4|27605.4|27590.4|27575.4|102
1636706400000|2021-11-12 08:40:00|27622.9|27607.9|27622.9|27607.9|27627.9|27612.9|27617.9|27602.9|97
1636706700000|2021-11-12 08:45:00|27627.9|27612.9|27637.9|27622.9|27642.9|27627.9|27625.4|27610.4|89
1636707000000|2021-11-12 08:50:00|27640.4|27625.4|27662.9|27647.9|27662.9|27647.9|27632.9|27617.9|98
1636707300000|2021-11-12 08:55:00|27660.4|27645.4|27632.9|27617.9|27662.9|27647.9|27630.4|27615.4|71
1636707600000|2021-11-12 09:00:00|27630.4|27615.4|27607.9|27592.9|27642.9|27627.9|27602.9|27587.9|189
1636707900000|2021-11-12 09:05:00|27612.9|27597.9|27597.9|27582.9|27622.9|27607.9|27597.9|27582.9|123
1636708200000|2021-11-12 09:10:00|27592.9|27577.9|27595.4|27580.4|27602.9|27587.9|27587.9|27572.9|79
1636708500000|2021-11-12 09:15:00|27592.9|27577.9|27597.9|27582.9|27602.9|27587.9|27587.9|27572.9|61
1636708800000|2021-11-12 09:20:00|27602.9|27587.9|27597.9|27582.9|27610.4|27595.4|27592.9|27577.9|74
1636709100000|2021-11-12 09:25:00|27602.9|27587.9|27602.9|27587.9|27607.9|27592.9|27587.9|27572.9|88
1636709400000|2021-11-12 09:30:00|27600.4|27585.4|27602.9|27587.9|27610.4|27595.4|27592.9|27577.9|47
1636709700000|2021-11-12 09:35:00|27600.4|27585.4|27607.9|27592.9|27617.9|27602.9|27597.9|27582.9|53
1636710000000|2021-11-12 09:40:00|27610.4|27595.4|27622.9|27607.9|27622.9|27607.9|27607.9|27592.9|34
1636710300000|2021-11-12 09:45:00|27620.4|27605.4|27620.4|27605.4|27625.4|27610.4|27617.9|27602.9|27
1636710600000|2021-11-12 09:50:00|27617.9|27602.9|27612.9|27597.9|27622.9|27607.9|27612.9|27597.9|26
1636710900000|2021-11-12 09:55:00|27610.4|27595.4|27622.9|27607.9|27622.9|27607.9|27607.9|27592.9|18
1636711200000|2021-11-12 10:00:00|27617.9|27602.9|27627.9|27612.9|27632.9|27617.9|27617.9|27602.9|55
1636711500000|2021-11-12 10:05:00|27630.4|27615.4|27635.4|27620.4|27640.4|27625.4|27617.9|27602.9|57
1636711800000|2021-11-12 10:10:00|27632.9|27617.9|27637.9|27622.9|27642.9|27627.9|27632.9|27617.9|33
1636712100000|2021-11-12 10:15:00|27632.9|27617.9|27635.4|27620.4|27637.9|27622.9|27627.9|27612.9|48
1636712400000|2021-11-12 10:20:00|27632.9|27617.9|27642.9|27627.9|27645.4|27630.4|27632.9|27617.9|43
1636712700000|2021-11-12 10:25:00|27645.4|27630.4|27647.9|27632.9|27652.9|27637.9|27642.9|27627.9|69
1636713000000|2021-11-12 10:30:00|27645.4|27630.4|27632.9|27617.9|27647.9|27632.9|27632.9|27617.9|92
1636713300000|2021-11-12 10:35:00|27635.4|27620.4|27615.4|27600.4|27637.9|27622.9|27612.9|27597.9|104
1636713600000|2021-11-12 10:40:00|27612.9|27597.9|27607.9|27592.9|27622.9|27607.9|27607.9|27592.9|31
1636713900000|2021-11-12 10:45:00|27612.9|27597.9|27597.9|27582.9|27612.9|27597.9|27587.9|27572.9|167
1636714200000|2021-11-12 10:50:00|27602.9|27587.9|27632.9|27617.9|27640.4|27625.4|27602.9|27587.9|94
1636714500000|2021-11-12 10:55:00|27635.4|27620.4|27622.9|27607.9|27642.9|27627.9|27617.9|27602.9|83
1636714800000|2021-11-12 11:00:00|27620.4|27605.4|27622.9|27607.9|27622.9|27607.9|27617.9|27602.9|51
1636715100000|2021-11-12 11:05:00|27620.4|27605.4|27622.9|27607.9|27622.9|27607.9|27617.9|27602.9|21
1636715400000|2021-11-12 11:10:00|27627.9|27612.9|27617.9|27602.9|27632.9|27617.9|27617.9|27602.9|39
1636715700000|2021-11-12 11:15:00|27620.4|27605.4|27622.9|27607.9|27625.4|27610.4|27617.9|27602.9|28
1636716000000|2021-11-12 11:20:00|27617.9|27602.9|27622.9|27607.9|27627.9|27612.9|27617.9|27602.9|29
1636716300000|2021-11-12 11:25:00|27625.4|27610.4|27617.9|27602.9|27627.9|27612.9|27612.9|27597.9|31
1636716600000|2021-11-12 11:30:00|27612.9|27597.9|27607.9|27592.9|27622.9|27607.9|27602.9|27587.9|35
1636716900000|2021-11-12 11:35:00|27610.4|27595.4|27617.9|27602.9|27617.9|27602.9|27607.9|27592.9|264
1636717200000|2021-11-12 11:40:00|27620.4|27605.4|27617.9|27602.9|27622.9|27607.9|27612.9|27597.9|19
1636717500000|2021-11-12 11:45:00|27620.4|27605.4|27637.9|27622.9|27637.9|27622.9|27617.9|27602.9|17
1636717800000|2021-11-12 11:50:00|27632.9|27617.9|27632.9|27617.9|27637.9|27622.9|27627.9|27612.9|29
1636718100000|2021-11-12 11:55:00|27630.4|27615.4|27642.9|27627.9|27642.9|27627.9|27630.4|27615.4|50
1636718400000|2021-11-12 12:00:00|27640.4|27625.4|27632.9|27617.9|27640.4|27625.4|27630.4|27615.4|47
1636718700000|2021-11-12 12:05:00|27635.4|27620.4|27637.9|27622.9|27637.9|27622.9|27632.9|27617.9|46
1636719000000|2021-11-12 12:10:00|27635.4|27620.4|27637.9|27622.9|27647.9|27632.9|27635.4|27620.4|98
1636719300000|2021-11-12 12:15:00|27642.9|27627.9|27637.9|27622.9|27642.9|27627.9|27637.9|27622.9|24
1636719600000|2021-11-12 12:20:00|27640.4|27625.4|27635.4|27620.4|27642.9|27627.9|27632.9|27617.9|21
1636719900000|2021-11-12 12:25:00|27632.9|27617.9|27647.9|27632.9|27647.9|27632.9|27632.9|27617.9|27
1636720200000|2021-11-12 12:30:00|27642.9|27627.9|27627.9|27612.9|27645.4|27630.4|27627.9|27612.9|30
1636720500000|2021-11-12 12:35:00|27632.9|27617.9|27642.9|27627.9|27642.9|27627.9|27627.9|27612.9|35
1636720800000|2021-11-12 12:40:00|27644|27629|27654|27639|27659|27644|27644|27629|64
1636721100000|2021-11-12 12:45:00|27651.5|27636.5|27639|27624|27651.5|27636.5|27639|27624|25
1636721400000|2021-11-12 12:50:00|27636.5|27621.5|27624|27609|27639|27624|27624|27609|46
1636721700000|2021-11-12 12:55:00|27626.5|27611.5|27629|27614|27629|27614|27621.5|27606.5|22
1636722000000|2021-11-12 13:00:00|27631.5|27616.5|27634|27619|27636.5|27621.5|27629|27614|25
1636722300000|2021-11-12 13:05:00|27629|27614|27629|27614|27634|27619|27624|27609|20
1636722600000|2021-11-12 13:10:00|27631.5|27616.5|27644|27629|27644|27629|27624|27609|48
1636722900000|2021-11-12 13:15:00|27649|27634|27654|27639|27654|27639|27644|27629|85
1636723200000|2021-11-12 13:20:00|27651.5|27636.5|27654|27639|27656.5|27641.5|27649|27634|53
1636723500000|2021-11-12 13:25:00|27656.5|27641.5|27656.5|27641.5|27659|27644|27651.5|27636.5|63
1636723800000|2021-11-12 13:30:00|27654|27639|27649|27634|27654|27639|27646.5|27631.5|33
1636724100000|2021-11-12 13:35:00|27646.5|27631.5|27644|27629|27649|27634|27634|27619|54
1636724400000|2021-11-12 13:40:00|27646.5|27631.5|27654|27639|27654|27639|27644|27629|67
1636724700000|2021-11-12 13:45:00|27651.5|27636.5|27654|27639|27656.5|27641.5|27644|27629|36
1636725000000|2021-11-12 13:50:00|27659|27644|27674|27659|27674|27659|27654|27639|255
1636725300000|2021-11-12 13:55:00|27671.5|27656.5|27674|27659|27674|27659|27664|27649|43
1636725600000|2021-11-12 14:00:00|27676.5|27661.5|27679|27664|27684|27669|27674|27659|33
1636725900000|2021-11-12 14:05:00|27681.5|27666.5|27696.5|27681.5|27699|27684|27681.5|27666.5|113
1636726200000|2021-11-12 14:10:00|27699|27684|27704|27689|27709|27694|27694|27679|206
1636726500000|2021-11-12 14:15:00|27701.5|27686.5|27689|27674|27701.5|27686.5|27684|27669|68
1636726800000|2021-11-12 14:20:00|27691.5|27676.5|27684|27669|27694|27679|27684|27669|43
1636727100000|2021-11-12 14:25:00|27686.5|27671.5|27674|27659|27694|27679|27671.5|27656.5|81
1636727400000|2021-11-12 14:30:00|27669|27654|27671.5|27656.5|27674|27659|27644|27629|212
1636727700000|2021-11-12 14:35:00|27674|27659|27664|27649|27679|27664|27654|27639|98
1636728000000|2021-11-12 14:40:00|27666.5|27651.5|27674|27659|27684|27669|27659|27644|94
1636728300000|2021-11-12 14:45:00|27676.5|27661.5|27664|27649|27676.5|27661.5|27661.5|27646.5|47
1636728600000|2021-11-12 14:50:00|27661.5|27646.5|27674|27659|27679|27664|27659|27644|86
1636728900000|2021-11-12 14:55:00|27676.5|27661.5|27684|27669|27686.5|27671.5|27674|27659|55
1636729200000|2021-11-12 15:00:00|27681.5|27666.5|27669|27654|27684|27669|27664|27649|154
1636729500000|2021-11-12 15:05:00|27666.5|27651.5|27689|27674|27691.5|27676.5|27651.5|27636.5|99
1636729800000|2021-11-12 15:10:00|27685.1|27670.1|27690.1|27675.1|27690.1|27675.1|27675.1|27660.1|136
1636730100000|2021-11-12 15:15:00|27687.6|27672.6|27690.1|27675.1|27700.1|27685.1|27685.1|27670.1|113
1636730400000|2021-11-12 15:20:00|27692.6|27677.6|27695.1|27680.1|27705.1|27690.1|27690.1|27675.1|115
1636730700000|2021-11-12 15:25:00|27690.1|27675.1|27695.1|27680.1|27697.6|27682.6|27685.1|27670.1|92
1636731000000|2021-11-12 15:30:00|27700.1|27685.1|27695.1|27680.1|27705.1|27690.1|27690.1|27675.1|73
1636731300000|2021-11-12 15:35:00|27700.1|27685.1|27685.1|27670.1|27700.1|27685.1|27685.1|27670.1|165
1636731600000|2021-11-12 15:40:00|27687.6|27672.6|27687.6|27672.6|27690.1|27675.1|27685.1|27670.1|42
1636731900000|2021-11-12 15:45:00|27685.1|27670.1|27700.1|27685.1|27700.1|27685.1|27685.1|27670.1|127
1636732200000|2021-11-12 15:50:00|27697.6|27682.6|27705.1|27690.1|27710.1|27695.1|27695.1|27680.1|151
1636732500000|2021-11-12 15:55:00|27707.6|27692.6|27705.1|27690.1|27710.1|27695.1|27695.1|27680.1|94
1636732800000|2021-11-12 16:00:00|27702.6|27687.6|27715.1|27700.1|27715.1|27700.1|27700.1|27685.1|113
1636733100000|2021-11-12 16:05:00|27720.1|27705.1|27720.1|27705.1|27720.1|27705.1|27715.1|27700.1|104
1636733400000|2021-11-12 16:10:00|27717.6|27702.6|27722.6|27707.6|27725.1|27710.1|27715.1|27700.1|100
1636733700000|2021-11-12 16:15:00|27720.1|27705.1|27725.1|27710.1|27725.1|27710.1|27720.1|27705.1|82
1636734000000|2021-11-12 16:20:00|27720.1|27705.1|27720.1|27705.1|27725.1|27710.1|27720.1|27705.1|138
1636734300000|2021-11-12 16:25:00|27722.6|27707.6|27740.1|27725.1|27745.1|27730.1|27722.6|27707.6|366
1636734600000|2021-11-12 16:30:00|27745.1|27730.1|27742.6|27727.6|27750.1|27735.1|27735.1|27720.1|271
1636734900000|2021-11-12 16:35:00|27740.1|27725.1|27725.1|27710.1|27740.1|27725.1|27720.1|27705.1|424
1636735200000|2021-11-12 16:40:00|27727.6|27712.6|27717.6|27702.6|27730.1|27715.1|27715.1|27700.1|186
1636735500000|2021-11-12 16:45:00|27720.1|27705.1|27712.6|27697.6|27720.1|27705.1|27707.6|27692.6|542
1636735800000|2021-11-12 16:50:00|27717.6|27692.6|27732.6|27707.6|27732.6|27712.6|27717.6|27692.6|27
1636736100000|2021-11-12 16:55:00|27727.6|27712.6|27732.6|27712.6|27737.6|27712.6|27727.6|27707.6|24
1636736400000|2021-11-12 17:00:00|27737.6|27717.6|27747.6|27722.6|27747.6|27727.6|27732.6|27717.6|36
1636736700000|2021-11-12 17:05:00|27742.6|27727.6|27742.6|27722.6|27742.6|27727.6|27742.6|27722.6|16
1636737000000|2021-11-12 17:10:00|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|27742.6|27722.6|14
1636737300000|2021-11-12 17:15:00|27742.6|27722.6|27742.6|27722.6|27742.6|27727.6|27742.6|27717.6|5
1636737600000|2021-11-12 17:20:00|27747.6|27727.6|27737.6|27717.6|27747.6|27727.6|27737.6|27717.6|4
1636737900000|2021-11-12 17:25:00||27712.6||27717.6||27717.6||27712.6|3
1636738200000|2021-11-12 17:30:00|||||||||1
1636738500000|2021-11-12 17:35:00|27742.6|27722.6|27742.6|27717.6|27742.6|27722.6|27737.6|27717.6|11
1636738800000|2021-11-12 17:40:00|27737.6|27722.6|27742.6|27722.6|27742.6|27722.6|27737.6|27717.6|3
1636739100000|2021-11-12 17:45:00|||||||||1
1636739400000|2021-11-12 17:50:00|27737.6|27717.6|27742.6|27722.6|27742.6|27722.6|27732.6|27712.6|30
1636739700000|2021-11-12 17:55:00|27747.6|27727.6|27747.6|27722.6|27747.6|27727.6|27737.6|27717.6|35
1636740000000|2021-11-12 18:00:00|27742.6|27727.6|27737.6|27717.6|27747.6|27727.6|27732.6|27712.6|46
1636740300000|2021-11-12 18:05:00|27732.6|27712.6|27737.6|27717.6|27737.6|27717.6|27732.6|27712.6|31
1636740600000|2021-11-12 18:10:00|27732.6|27712.6|27737.6|27717.6|27742.6|27722.6|27732.6|27712.6|23
1636740900000|2021-11-12 18:15:00|27732.6|27712.6|27737.6|27717.6|27737.6|27717.6|27732.6|27712.6|13
1636741200000|2021-11-12 18:20:00|||||||||1
1636741500000|2021-11-12 18:25:00|27742.6||27737.6||27742.6||27737.6||12
1636741800000|2021-11-12 18:30:00|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|1
1636742100000|2021-11-12 18:35:00|||||||||6
1636742400000|2021-11-12 18:40:00|27747.6|27727.6|27742.6|27717.6|27747.6|27727.6|27737.6|27717.6|14
1636742700000|2021-11-12 18:45:00|27737.6|27722.6|27737.6|27717.6|27742.6|27722.6|27732.6|27712.6|29
1636743000000|2021-11-12 18:50:00|27742.6|27722.6|27737.6|27717.6|27742.6|27722.6|27737.6|27717.6|13
1636743300000|2021-11-12 18:55:00|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|3
1636743600000|2021-11-12 19:00:00|27737.6|27717.6|27737.6|27717.6|27737.6|27722.6|27737.6|27717.6|5
1636743900000|2021-11-12 19:05:00|||||||||2
1636744200000|2021-11-12 19:10:00|27742.6|27722.6|27742.6|27717.6|27742.6|27722.6|27737.6|27717.6|8
1636744500000|2021-11-12 19:15:00|27747.6|27722.6|27742.6|27722.6|27747.6|27727.6|27742.6|27722.6|2
1636744800000|2021-11-12 19:20:00|27737.6|27717.6|27742.6|27717.6|27742.6|27717.6|27737.6|27717.6|5
1636745100000|2021-11-12 19:25:00|27737.6|27712.6|27730.1|27715.1|27742.6|27715.1|27727.6|27707.6|22
1636745400000|2021-11-12 19:30:00|27732.6|27717.6|27732.6|27717.6|27735.1|27720.1|27730.1|27715.1|6
1636745700000|2021-11-12 19:35:00|27730.1|27715.1|27732.6|27717.6|27735.1|27720.1|27730.1|27715.1|7
1636746000000|2021-11-12 19:40:00|27730.1|27715.1|27735.1|27720.1|27737.6|27722.6|27730.1|27715.1|0
1636746300000|2021-11-12 19:45:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27737.6|27722.6|0
1636746900000|2021-11-12 19:55:00|27742.6|27727.6|27740.1|27725.1|27742.6|27727.6|27740.1|27725.1|2
1636747200000|2021-11-12 20:00:00|27742.6|27727.6|27735.1|27720.1|27742.6|27727.6|27735.1|27720.1|15
1636747500000|2021-11-12 20:05:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27735.1|27720.1|3
1636747800000|2021-11-12 20:10:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27737.6|27722.6|0
1636748100000|2021-11-12 20:15:00|27737.6|27722.6|27737.6|27722.6|27740.1|27725.1|27735.1|27720.1|6
1636748400000|2021-11-12 20:20:00|27740.1|27725.1|27740.1|27725.1|27742.6|27727.6|27740.1|27725.1|4
1636748700000|2021-11-12 20:25:00|27742.6|27727.6|27740.1|27725.1|27747.6|27732.6|27740.1|27725.1|24
1636749000000|2021-11-12 20:30:00|27745.1|27730.1|27755.1|27740.1|27755.1|27740.1|27745.1|27730.1|39
1636749300000|2021-11-12 20:35:00|27760.1|27745.1|27747.6|27732.6|27760.1|27745.1|27745.1|27730.1|18
1636749600000|2021-11-12 20:40:00|27745.1|27730.1|27732.6|27717.6|27745.1|27730.1|27730.1|27715.1|8
1636749900000|2021-11-12 20:45:00|27730.1|27715.1|27735.1|27720.1|27737.6|27722.6|27730.1|27715.1|8
1636750200000|2021-11-12 20:50:00|27737.6|27722.6|27737.6|27722.6|27742.6|27727.6|27735.1|27720.1|15
1636750500000|2021-11-12 20:55:00|27735.1|27720.1|27735.1|27720.1|27747.6|27732.6|27735.1|27720.1|13
1636750800000|2021-11-12 21:00:00|27755|27715|27772.1|27732.1|27772.1|27732.1|27745.8|27705.8|0
1636751100000|2021-11-12 21:05:00|27773.6|27733.6|27778|27738|27779.3|27739.3|27770.5|27730.5|0
1636751400000|2021-11-12 21:10:00|27777.8|27737.8|27773.6|27733.6|27778|27738|27773.6|27733.6|0
1636751700000|2021-11-12 21:15:00|27773.9|27733.9|27789.5|27749.5|27791.3|27751.3|27773.9|27733.9|0
1636752000000|2021-11-12 21:20:00|27789.2|27749.2|27792.6|27752.6|27793.9|27753.9|27788.2|27748.2|0
1636752300000|2021-11-12 21:25:00|27792.8|27752.8|27793.9|27753.9|27795.7|27755.7|27792.8|27752.8|0
1636752900000|2021-11-12 21:35:00|27794|27754|27789.5|27749.5|27795.7|27755.7|27789.5|27749.5|0
1636753200000|2021-11-12 21:40:00|27789.2|27749.2|27788.2|27748.2|27789.2|27749.2|27778|27738|0
1636753500000|2021-11-12 21:45:00|27787.9|27747.9|27779.3|27739.3|27788.2|27748.2|27779.3|27739.3|0
1636753800000|2021-11-12 21:50:00|27779.1|27739.1|27776.2|27736.2|27780.6|27740.6|27776.2|27736.2|0
1636754100000|2021-11-12 21:55:00|27776|27736|27770.7|27730.7|27776.2|27736.2|27768.6|27728.6|0
1636754400000|2021-11-12 22:00:00|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|0
1636930800000|2021-11-14 23:00:00|27788.2|27748.2|27763.8|27723.8|27790|27750|27762|27722|0
1636931100000|2021-11-14 23:05:00|27763.6|27723.6|27775.2|27735.2|27775.2|27735.2|27762|27722|0
1636931400000|2021-11-14 23:10:00|27785.7|27745.7|27794.6|27754.6|27800.8|27760.8|27785.7|27745.7|0
1636931700000|2021-11-14 23:15:00|27794.3|27754.3|27799|27759|27805.2|27765.2|27790.2|27750.2|0
1636932000000|2021-11-14 23:20:00|27798.8|27758.8|27794.4|27754.4|27803.4|27763.4|27791.8|27751.8|0
1636932300000|2021-11-14 23:25:00|27794.2|27754.2|27793.1|27753.1|27795|27755|27790|27750|0
1636932600000|2021-11-14 23:30:00|27792.9|27752.9|27788.7|27748.7|27793.1|27753.1|27787.4|27747.4|0
1636932900000|2021-11-14 23:35:00|27788.9|27748.9|27790|27750|27794.4|27754.4|27788.7|27748.7|0
1636933200000|2021-11-14 23:40:00|27791.7|27751.7|27789.1|27749.1|27791.7|27751.7|27787.3|27747.3|0
1636933500000|2021-11-14 23:45:00|27788.8|27748.8|27791.7|27751.7|27794.8|27754.8|27786|27746|0
1636933800000|2021-11-14 23:50:00|27791.9|27751.9|27794.8|27754.8|27796.1|27756.1|27791.7|27751.7|0
1636934100000|2021-11-14 23:55:00|27795|27755|27781.5|27741.5|27796.1|27756.1|27780.2|27740.2|0
1636934400000|2021-11-15 00:00:00|27781.8|27741.8|27791.7|27751.7|27797.9|27757.9|27781.5|27741.5|0
1636934700000|2021-11-15 00:05:00|27791.8|27751.8|27787.3|27747.3|27796.1|27756.1|27787.3|27747.3|0
1636935000000|2021-11-15 00:10:00|27787.5|27747.5|27790.4|27750.4|27793.5|27753.5|27786|27746|0
1636935300000|2021-11-15 00:15:00|27790.6|27750.6|27765.6|27725.6|27797.5|27757.5|27765.4|27725.4|0
1636935600000|2021-11-15 00:20:00|27766.1|27726.1|27769|27729|27772|27732|27762.6|27722.6|0
1636935900000|2021-11-15 00:25:00|27769.2|27729.2|27768.9|27728.9|27772.2|27732.2|27765.7|27725.7|0
1636936200000|2021-11-15 00:30:00|27769|27729|27772.2|27732.2|27772.2|27732.2|27768.7|27728.7|0
1636936500000|2021-11-15 00:35:00|27772.3|27732.3|27775.1|27735.1|27778.1|27738.1|27772.2|27732.2|0
1636936800000|2021-11-15 00:40:00|27775.3|27735.3|27779.5|27739.5|27781.4|27741.4|27775.3|27735.3|0
1636937100000|2021-11-15 00:45:00|27780|27740|27778.4|27738.4|27781.2|27741.2|27775.6|27735.6|0
1636937400000|2021-11-15 00:50:00|27778.3|27738.3|27781.2|27741.2|27782.8|27742.8|27778.3|27738.3|0
1636937700000|2021-11-15 00:55:00|27781.4|27741.4|27778.1|27738.1|27781.4|27741.4|27775.1|27735.1|0
1636938000000|2021-11-15 01:00:00|27777.9|27737.9|27773.1|27733.1|27777.9|27737.9|27771.7|27731.7|0
1636938300000|2021-11-15 01:05:00|27773.6|27733.6|27774.4|27734.4|27780.5|27740.5|27771.3|27731.3|0
1636938600000|2021-11-15 01:10:00|27775.4|27735.4|27768.3|27728.3|27780.3|27740.3|27768|27728|0
1636938900000|2021-11-15 01:15:00|27768.4|27728.4|27762.5|27722.5|27769.7|27729.7|27762|27722|0
1636939200000|2021-11-15 01:20:00|27763|27723|27765.5|27725.5|27768.3|27728.3|27762.3|27722.3|0
1636939500000|2021-11-15 01:25:00|27765.6|27725.6|27762.5|27722.5|27766.9|27726.9|27762.3|27722.3|0
1636939800000|2021-11-15 01:30:00|27762.6|27722.6|27762.5|27722.5|27765.5|27725.5|27759.4|27719.4|0
1636940100000|2021-11-15 01:35:00|27762.7|27722.7|27759.5|27719.5|27765.6|27725.6|27759.5|27719.5|0
1636940400000|2021-11-15 01:40:00|27759.4|27719.4|27756.6|27716.6|27765.6|27725.6|27756.4|27716.4|0
1636940700000|2021-11-15 01:45:00|27756.7|27716.7|27756.8|27716.8|27762.7|27722.7|27756.6|27716.6|0
1636941000000|2021-11-15 01:50:00|27756.7|27716.7|27756.6|27716.6|27756.9|27716.9|27753.6|27713.6|0
1636941300000|2021-11-15 01:55:00|27756.7|27716.7|27753.8|27713.8|27759.5|27719.5|27753.8|27713.8|0
1636941600000|2021-11-15 02:00:00|27754.3|27714.3|27756.7|27716.7|27762.7|27722.7|27753.6|27713.6|0
1636941900000|2021-11-15 02:05:00|27756.8|27716.8|27759.9|27719.9|27759.9|27719.9|27755.1|27715.1|0
1636942200000|2021-11-15 02:10:00|27759.7|27719.7|27759.9|27719.9|27760|27720|27756.7|27716.7|0
1636942500000|2021-11-15 02:15:00|27760|27720|27759.5|27719.5|27760|27720|27756.7|27716.7|0
1636942800000|2021-11-15 02:20:00|27758.5|27718.5|27762.3|27722.3|27762.5|27722.5|27756.6|27716.6|0
1636943100000|2021-11-15 02:25:00|27762.2|27722.2|27762|27722|27762.3|27722.3|27756.1|27716.1|0
1636943400000|2021-11-15 02:30:00|27762.1|27722.1|27756.6|27716.6|27762.2|27722.2|27753.4|27713.4|0
1636943700000|2021-11-15 02:35:00|27756.4|27716.4|27753.8|27713.8|27759.4|27719.4|27753.4|27713.4|0
1636944000000|2021-11-15 02:40:00|27753.6|27713.6|27759.7|27719.7|27759.7|27719.7|27753.4|27713.4|0
1636944300000|2021-11-15 02:45:00|27759.5|27719.5|27757.1|27717.1|27762.9|27722.9|27756.7|27716.7|0
1636944600000|2021-11-15 02:50:00|27759.9|27719.9|27753.8|27713.8|27760|27720|27753.8|27713.8|0
1636944900000|2021-11-15 02:55:00|27753.9|27713.9|27750.5|27710.5|27756.7|27716.7|27750.5|27710.5|0
1636945200000|2021-11-15 03:00:00|27750.3|27710.3|27737.9|27697.9|27750.5|27710.5|27737.8|27697.8|0
1636945500000|2021-11-15 03:05:00|27737.8|27697.8|27740.6|27700.6|27744.2|27704.2|27737.8|27697.8|0
1636945800000|2021-11-15 03:10:00|27740.7|27700.7|27737.6|27697.6|27744.9|27704.9|27737.6|27697.6|0
1636946100000|2021-11-15 03:15:00|27737.5|27697.5|27731.6|27691.6|27737.6|27697.6|27731.5|27691.5|0
1636946400000|2021-11-15 03:20:00|27732.7|27692.7|27731.8|27691.8|27734.8|27694.8|27731.6|27691.6|0
1636946700000|2021-11-15 03:25:00|27732.9|27692.9|27731.8|27691.8|27734.6|27694.6|27731.6|27691.6|0
1636947000000|2021-11-15 03:30:00|27732.9|27692.9|27734.8|27694.8|27734.9|27694.9|27731.6|27691.6|0
1636947300000|2021-11-15 03:35:00|27734.3|27694.3|27731.8|27691.8|27734.9|27694.9|27731.6|27691.6|0
1636947600000|2021-11-15 03:40:00|27731.6|27691.6|27728.5|27688.5|27731.8|27691.8|27728.3|27688.3|0
1636947900000|2021-11-15 03:45:00|27728.7|27688.7|27734.6|27694.6|27735.8|27695.8|27728.5|27688.5|0
1636948200000|2021-11-15 03:50:00|27733.6|27693.6|27731.6|27691.6|27734.6|27694.6|27731.6|27691.6|0
1636948500000|2021-11-15 03:55:00|27730.6|27690.6|27731.5|27691.5|27731.6|27691.6|27728.8|27688.8|0
1636948800000|2021-11-15 04:00:00|27731.3|27691.3|27729.9|27689.9|27731.6|27691.6|27728.5|27688.5|0
1636949100000|2021-11-15 04:05:00|27729.4|27689.4|27728.7|27688.7|27731.8|27691.8|27728.5|27688.5|0
1636949400000|2021-11-15 04:10:00|27729.7|27689.7|27731.5|27691.5|27731.6|27691.6|27729.7|27689.7|0
1636949700000|2021-11-15 04:15:00|27731.6|27691.6|27731.5|27691.5|27731.6|27691.6|27731.5|27691.5|0
1636950000000|2021-11-15 04:20:00|27731.6|27691.6|27731.3|27691.3|27732.9|27692.9|27731.3|27691.3|0
1636950300000|2021-11-15 04:25:00|27731.5|27691.5|27731.5|27691.5|27731.5|27691.5|27731.3|27691.3|0
1636950600000|2021-11-15 04:30:00|27731.3|27691.3|27731|27691|27734.3|27694.3|27727.9|27687.9|0
1636950900000|2021-11-15 04:35:00|27730.9|27690.9|27721.8|27681.8|27731|27691|27721.8|27681.8|0
1636951200000|2021-11-15 04:40:00|27721.9|27681.9|27724.9|27684.9|27724.9|27684.9|27721.8|27681.8|0
1636951500000|2021-11-15 04:45:00|27723.8|27683.8|27728.2|27688.2|27728.3|27688.3|27721.9|27681.9|0
1636951800000|2021-11-15 04:50:00|27727.1|27687.1|27728.3|27688.3|27728.4|27688.4|27725.2|27685.2|0
1636952100000|2021-11-15 04:55:00|27728.4|27688.4|27731.8|27691.8|27731.8|27691.8|27728.4|27688.4|0
1636952400000|2021-11-15 05:00:00|27732.9|27692.9|27735.1|27695.1|27735.1|27695.1|27732|27692|0
1636952700000|2021-11-15 05:05:00|27735.2|27695.2|27738.7|27698.7|27741.9|27701.9|27735.1|27695.1|0
1636953000000|2021-11-15 05:10:00|27738.6|27698.6|27735.6|27695.6|27738.7|27698.7|27735.4|27695.4|0
1636953300000|2021-11-15 05:15:00|27735.5|27695.5|27738.7|27698.7|27741.7|27701.7|27735.4|27695.4|0
1636953600000|2021-11-15 05:20:00|27738.6|27698.6|27732.8|27692.8|27738.7|27698.7|27732.8|27692.8|0
1636953900000|2021-11-15 05:25:00|27732.7|27692.7|27733.1|27693.1|27733.1|27693.1|27729.8|27689.8|0
1636954200000|2021-11-15 05:30:00|27733|27693|27733.1|27693.1|27736.3|27696.3|27733|27693|0
1636954500000|2021-11-15 05:35:00|27734.2|27694.2|27732.8|27692.8|27735.9|27695.9|27732.7|27692.7|0
1636954800000|2021-11-15 05:40:00|27732.6|27692.6|27729.7|27689.7|27732.6|27692.6|27729.7|27689.7|0
1636955100000|2021-11-15 05:45:00|27729.5|27689.5|27729.7|27689.7|27729.7|27689.7|27729.3|27689.3|0
1636955400000|2021-11-15 05:50:00|27729.8|27689.8|27732.6|27692.6|27732.6|27692.6|27729.7|27689.7|0
1636955700000|2021-11-15 05:55:00|27731.6|27691.6|27738.4|27698.4|27741.5|27701.5|27729.7|27689.7|0
1636956000000|2021-11-15 06:00:00|27738.6|27698.6|27746.6|27706.6|27746.6|27706.6|27731.7|27691.7|0
1636956300000|2021-11-15 06:05:00|27746.7|27706.7|27743.6|27703.6|27746.9|27706.9|27743.6|27703.6|0
1636956600000|2021-11-15 06:10:00|27743.7|27703.7|27737.3|27697.3|27746.6|27706.6|27737.2|27697.2|0
1636956900000|2021-11-15 06:15:00|27737.2|27697.2|27740.5|27700.5|27740.6|27700.6|27737.2|27697.2|0
1636957200000|2021-11-15 06:20:00|27740|27700|27737.5|27697.5|27740.5|27700.5|27737.3|27697.3|0
1636957500000|2021-11-15 06:25:00|27737.7|27697.7|27735|27695|27737.8|27697.8|27734.9|27694.9|0
1636957800000|2021-11-15 06:30:00|27735.1|27695.1|27735|27695|27735.2|27695.2|27732.1|27692.1|0
1636958100000|2021-11-15 06:35:00|27735.2|27695.2|27728.8|27688.8|27735.2|27695.2|27728.6|27688.6|0
1636958400000|2021-11-15 06:40:00|27728.6|27688.6|27725.8|27685.8|27728.6|27688.6|27722.4|27682.4|0
1636958700000|2021-11-15 06:45:00|27725.9|27685.9|27722.8|27682.8|27728.8|27688.8|27722.7|27682.7|0
1636959000000|2021-11-15 06:50:00|27722.7|27682.7|27725.8|27685.8|27728.6|27688.6|27722.7|27682.7|0
1636959300000|2021-11-15 06:55:00|27725.9|27685.9|27726.1|27686.1|27728.8|27688.8|27719.7|27679.7|0
1636959600000|2021-11-15 07:00:00|27727.7|27687.7|27732.6|27717.6|27735.1|27720.1|27717.6|27685.8|26
1636959900000|2021-11-15 07:05:00|27735.1|27720.1|27717.6|27702.6|27735.1|27720.1|27715.1|27700.1|16
1636960200000|2021-11-15 07:10:00|27720.1|27705.1|27737.6|27722.6|27747.6|27732.6|27715.1|27700.1|20
1636960500000|2021-11-15 07:15:00|27735.1|27720.1|27742.6|27727.6|27747.6|27732.6|27732.6|27717.6|6
1636960800000|2021-11-15 07:20:00|27745.1|27730.1|27750.1|27735.1|27750.1|27735.1|27737.6|27722.6|23
1636961100000|2021-11-15 07:25:00|27752.6|27737.6|27737.6|27722.6|27752.6|27737.6|27735.1|27720.1|19
1636961400000|2021-11-15 07:30:00|27740.1|27725.1|27740.1|27725.1|27742.6|27727.6|27727.6|27712.6|9
1636961700000|2021-11-15 07:35:00|27737.6|27722.6|27747.6|27732.6|27747.6|27732.6|27737.6|27722.6|14
1636962000000|2021-11-15 07:40:00|27750.1|27735.1|27742.6|27727.6|27750.1|27735.1|27742.6|27727.6|5
1636962300000|2021-11-15 07:45:00|27745.1|27730.1|27755.1|27740.1|27760.1|27745.1|27745.1|27730.1|15
1636962600000|2021-11-15 07:50:00|27757.6|27742.6|27745.1|27730.1|27760.1|27745.1|27740.1|27725.1|81
1636962900000|2021-11-15 07:55:00|27742.6|27727.6|27715.1|27700.1|27745.1|27730.1|27715.1|27700.1|70
1636963200000|2021-11-15 08:00:00|27717.6|27702.6|27712.6|27697.6|27720.1|27705.1|27687.6|27672.6|570
1636963500000|2021-11-15 08:05:00|27710.1|27695.1|27720.1|27705.1|27722.6|27707.6|27695.1|27680.1|203
1636963800000|2021-11-15 08:10:00|27715.1|27700.1|27720.1|27705.1|27725.1|27710.1|27700.1|27685.1|92
1636964100000|2021-11-15 08:15:00|27717.6|27702.6|27710.1|27695.1|27720.1|27705.1|27700.1|27685.1|103
1636964400000|2021-11-15 08:20:00|27707.6|27692.6|27725.1|27710.1|27730.1|27715.1|27705.1|27690.1|77
1636964700000|2021-11-15 08:25:00|27727.6|27712.6|27755.1|27740.1|27760.1|27745.1|27725.1|27710.1|107
1636965000000|2021-11-15 08:30:00|27757.6|27742.6|27765.1|27750.1|27765.1|27750.1|27750.1|27735.1|135
1636965300000|2021-11-15 08:35:00|27767.6|27752.6|27755.1|27740.1|27767.6|27752.6|27745.1|27730.1|115
1636965600000|2021-11-15 08:40:00|27756.2|27741.2|27766.2|27751.2|27771.2|27756.2|27751.2|27736.2|92
1636965900000|2021-11-15 08:45:00|27771.2|27756.2|27771.2|27756.2|27771.2|27756.2|27766.2|27751.2|70
1636966200000|2021-11-15 08:50:00|27776.2|27761.2|27791.2|27776.2|27791.2|27776.2|27771.2|27756.2|127
1636966500000|2021-11-15 08:55:00|27788.7|27773.7|27786.2|27771.2|27793.7|27778.7|27781.2|27766.2|125
1636966800000|2021-11-15 09:00:00|27791.2|27776.2|27796.2|27781.2|27796.2|27781.2|27786.2|27771.2|67
1636967100000|2021-11-15 09:05:00|27798.7|27783.7|27831.2|27816.2|27831.2|27816.2|27796.2|27781.2|202
1636967400000|2021-11-15 09:10:00|27828.7|27813.7|27811.2|27796.2|27828.7|27813.7|27806.2|27791.2|109
1636967700000|2021-11-15 09:15:00|27806.2|27791.2|27806.2|27791.2|27806.2|27791.2|27791.2|27776.2|60
1636968000000|2021-11-15 09:20:00|27808.7|27793.7|27811.2|27796.2|27816.2|27801.2|27806.2|27791.2|61
1636968300000|2021-11-15 09:25:00|27813.7|27798.7|27816.2|27801.2|27816.2|27801.2|27811.2|27796.2|37
1636968600000|2021-11-15 09:30:00|27811.2|27796.2|27811.2|27796.2|27816.2|27801.2|27806.2|27791.2|50
1636968900000|2021-11-15 09:35:00|27813.7|27798.7|27798.7|27783.7|27813.7|27798.7|27796.2|27781.2|69
1636969200000|2021-11-15 09:40:00|27796.2|27781.2|27786.2|27771.2|27806.2|27791.2|27786.2|27771.2|45
1636969500000|2021-11-15 09:45:00|27788.7|27773.7|27781.2|27766.2|27791.2|27776.2|27776.2|27761.2|41
1636969800000|2021-11-15 09:50:00|27778.7|27763.7|27781.2|27766.2|27786.2|27771.2|27776.2|27761.2|20
1636970100000|2021-11-15 09:55:00|27783.7|27768.7|27788.7|27773.7|27793.7|27778.7|27781.2|27766.2|74
1636970400000|2021-11-15 10:00:00|27791.2|27776.2|27781.2|27766.2|27793.7|27778.7|27778.7|27763.7|55
1636970700000|2021-11-15 10:05:00|27778.7|27763.7|27776.2|27761.2|27786.2|27771.2|27773.7|27758.7|55
1636971000000|2021-11-15 10:10:00|27781.2|27766.2|27803.7|27788.7|27803.7|27788.7|27781.2|27766.2|35
1636971300000|2021-11-15 10:15:00|27806.2|27791.2|27811.2|27796.2|27811.2|27796.2|27801.2|27786.2|42
1636971600000|2021-11-15 10:20:00|27808.7|27793.7|27811.2|27796.2|27821.2|27806.2|27808.7|27793.7|82
1636971900000|2021-11-15 10:25:00|27813.7|27798.7|27803.7|27788.7|27816.2|27801.2|27801.2|27786.2|37
1636972200000|2021-11-15 10:30:00|27801.2|27786.2|27798.7|27783.7|27806.2|27791.2|27796.2|27781.2|27
1636972500000|2021-11-15 10:35:00|27801.2|27786.2|27806.2|27791.2|27811.2|27796.2|27796.2|27781.2|30
1636972800000|2021-11-15 10:40:00|27803.7|27788.7|27803.7|27788.7|27806.2|27791.2|27801.2|27786.2|27
1636973100000|2021-11-15 10:45:00|27806.2|27791.2|27796.2|27781.2|27806.2|27791.2|27796.2|27781.2|10
1636973400000|2021-11-15 10:50:00|27801.2|27786.2|27796.2|27781.2|27801.2|27786.2|27796.2|27781.2|15
1636973700000|2021-11-15 10:55:00|27798.7|27783.7|27801.2|27786.2|27801.2|27786.2|27796.2|27781.2|25
1636974000000|2021-11-15 11:00:00|27798.7|27783.7|27786.2|27771.2|27801.2|27786.2|27783.7|27768.7|33
1636974300000|2021-11-15 11:05:00|27788.7|27773.7|27788.7|27773.7|27801.2|27786.2|27786.2|27771.2|30
1636974600000|2021-11-15 11:10:00|27786.2|27771.2|27791.2|27776.2|27793.7|27778.7|27786.2|27771.2|25
1636974900000|2021-11-15 11:15:00|27788.7|27773.7|27796.2|27781.2|27813.7|27798.7|27783.7|27768.7|91
1636975200000|2021-11-15 11:20:00|27791.2|27776.2|27811.2|27796.2|27811.2|27796.2|27786.2|27771.2|50
1636975500000|2021-11-15 11:25:00|27808.7|27793.7|27791.2|27776.2|27811.2|27796.2|27791.2|27776.2|66
1636975800000|2021-11-15 11:30:00|27796.2|27781.2|27788.7|27773.7|27796.2|27781.2|27786.2|27771.2|24
1636976100000|2021-11-15 11:35:00|27791.2|27776.2|27808.7|27793.7|27811.2|27796.2|27791.2|27776.2|27
1636976400000|2021-11-15 11:40:00|27811.2|27796.2|27803.7|27788.7|27811.2|27796.2|27801.2|27786.2|15
1636976700000|2021-11-15 11:45:00|27806.2|27791.2|27793.7|27778.7|27806.2|27791.2|27791.2|27776.2|13
1636977000000|2021-11-15 11:50:00|27791.2|27776.2|27801.2|27786.2|27806.2|27791.2|27791.2|27776.2|13
1636977300000|2021-11-15 11:55:00|27798.7|27783.7|27798.7|27783.7|27801.2|27786.2|27793.7|27778.7|8
1636977600000|2021-11-15 12:00:00|27796.2|27781.2|27796.2|27781.2|27801.2|27786.2|27791.2|27776.2|9
1636977900000|2021-11-15 12:05:00|27798.7|27783.7|27801.2|27786.2|27801.2|27786.2|27796.2|27781.2|17
1636978200000|2021-11-15 12:10:00|27798.7|27783.7|27798.7|27783.7|27801.2|27786.2|27791.2|27776.2|13
1636978500000|2021-11-15 12:15:00|27801.2|27786.2|27806.2|27791.2|27806.2|27791.2|27798.7|27783.7|12
1636978800000|2021-11-15 12:20:00|27801.2|27786.2|27803.7|27788.7|27806.2|27791.2|27798.7|27783.7|14
1636979100000|2021-11-15 12:25:00|27801.2|27786.2|27806.2|27791.2|27806.2|27791.2|27801.2|27786.2|15
1636979400000|2021-11-15 12:30:00|27808.7|27793.7|27816.2|27801.2|27816.2|27801.2|27806.2|27791.2|27
1636979700000|2021-11-15 12:35:00|27818.7|27803.7|27821.2|27806.2|27821.2|27806.2|27816.2|27801.2|20
1636980000000|2021-11-15 12:40:00|27822.6|27807.6|27822.6|27807.6|27822.6|27807.6|27817.6|27802.6|23
1636980300000|2021-11-15 12:45:00|27827.6|27812.6|27822.6|27807.6|27827.6|27812.6|27817.6|27802.6|53
1636980600000|2021-11-15 12:50:00|27825.1|27810.1|27827.6|27812.6|27827.6|27812.6|27822.6|27807.6|41
1636980900000|2021-11-15 12:55:00|27825.1|27810.1|27822.6|27807.6|27825.1|27810.1|27815.1|27800.1|28
1636981200000|2021-11-15 13:00:00|27825.1|27810.1|27832.6|27817.6|27832.6|27817.6|27822.6|27807.6|70
1636981500000|2021-11-15 13:05:00|27830.1|27815.1|27827.6|27812.6|27832.6|27817.6|27822.6|27807.6|40
1636981800000|2021-11-15 13:10:00|27822.6|27807.6|27830.1|27815.1|27832.6|27817.6|27822.6|27807.6|84
1636982100000|2021-11-15 13:15:00|27832.6|27817.6|27845.1|27830.1|27847.6|27832.6|27830.1|27815.1|101
1636982400000|2021-11-15 13:20:00|27847.6|27832.6|27847.6|27832.6|27852.6|27837.6|27842.6|27827.6|58
1636982700000|2021-11-15 13:25:00|27845.1|27830.1|27847.6|27832.6|27852.6|27837.6|27845.1|27830.1|58
1636983000000|2021-11-15 13:30:00|27850.1|27835.1|27867.6|27852.6|27867.6|27852.6|27847.6|27832.6|139
1636983300000|2021-11-15 13:35:00|27870.1|27855.1|27877.6|27862.6|27877.6|27862.6|27867.6|27852.6|83
1636983600000|2021-11-15 13:40:00|27880.1|27865.1|27877.6|27862.6|27880.1|27865.1|27872.6|27857.6|69
1636983900000|2021-11-15 13:45:00|27880.1|27865.1|27882.6|27867.6|27882.6|27867.6|27872.6|27857.6|96
1636984200000|2021-11-15 13:50:00|27877.6|27862.6|27880.1|27865.1|27887.6|27872.6|27877.6|27862.6|203
1636984500000|2021-11-15 13:55:00|27877.6|27862.6|27872.6|27857.6|27882.6|27867.6|27867.6|27852.6|81
1636984800000|2021-11-15 14:00:00|27877.6|27862.6|27877.6|27862.6|27877.6|27862.6|27867.6|27852.6|51
1636985100000|2021-11-15 14:05:00|27882.6|27867.6|27877.6|27862.6|27882.6|27867.6|27872.6|27857.6|63
1636985400000|2021-11-15 14:10:00|27872.6|27857.6|27877.6|27862.6|27882.6|27867.6|27872.6|27857.6|50
1636985700000|2021-11-15 14:15:00|27872.6|27857.6|27882.6|27867.6|27882.6|27867.6|27872.6|27857.6|87
1636986000000|2021-11-15 14:20:00|27880.1|27865.1|27882.6|27867.6|27887.6|27872.6|27880.1|27865.1|51
1636986300000|2021-11-15 14:25:00|27877.6|27862.6|27867.6|27852.6|27887.6|27872.6|27867.6|27852.6|68
1636986600000|2021-11-15 14:30:00|27872.6|27857.6|27862.6|27847.6|27877.6|27862.6|27857.6|27842.6|84
1636986900000|2021-11-15 14:35:00|27857.6|27842.6|27847.6|27832.6|27860.1|27845.1|27847.6|27832.6|109
1636987200000|2021-11-15 14:40:00|27850.1|27835.1|27837.6|27822.6|27852.6|27837.6|27832.6|27817.6|98
1636987500000|2021-11-15 14:45:00|27835.1|27820.1|27822.6|27807.6|27837.6|27822.6|27822.6|27807.6|85
1636987800000|2021-11-15 14:50:00|27820.1|27805.1|27832.6|27817.6|27832.6|27817.6|27810.1|27795.1|118
1636988100000|2021-11-15 14:55:00|27835.1|27820.1|27842.6|27827.6|27847.6|27832.6|27832.6|27817.6|95
1636988400000|2021-11-15 15:00:00|27837.6|27822.6|27822.6|27807.6|27842.6|27827.6|27817.6|27802.6|103
1636988700000|2021-11-15 15:05:00|27825.1|27810.1|27817.6|27802.6|27832.6|27817.6|27817.6|27802.6|157
1636989000000|2021-11-15 15:10:00|27814.9|27799.9|27799.9|27784.9|27814.9|27799.9|27792.4|27777.4|173
1636989300000|2021-11-15 15:15:00|27797.4|27782.4|27804.9|27789.9|27814.9|27799.9|27794.9|27779.9|133
1636989600000|2021-11-15 15:20:00|27807.4|27792.4|27819.9|27804.9|27824.9|27809.9|27807.4|27792.4|51
1636989900000|2021-11-15 15:25:00|27814.9|27799.9|27814.9|27799.9|27824.9|27809.9|27814.9|27799.9|38
1636990200000|2021-11-15 15:30:00|27809.9|27794.9|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|68
1636990500000|2021-11-15 15:35:00|27799.9|27784.9|27809.9|27794.9|27812.4|27797.4|27799.9|27784.9|80
1636990800000|2021-11-15 15:40:00|27812.4|27797.4|27809.9|27794.9|27814.9|27799.9|27804.9|27789.9|90
1636991100000|2021-11-15 15:45:00|27814.9|27799.9|27817.4|27802.4|27819.9|27804.9|27812.4|27797.4|70
1636991400000|2021-11-15 15:50:00|27814.9|27799.9|27814.9|27799.9|27819.9|27804.9|27809.9|27794.9|56
1636991700000|2021-11-15 15:55:00|27812.4|27797.4|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|43
1636992000000|2021-11-15 16:00:00|27807.4|27792.4|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|96
1636992300000|2021-11-15 16:05:00|27807.4|27792.4|27817.4|27802.4|27819.9|27804.9|27804.9|27789.9|137
1636992600000|2021-11-15 16:10:00|27819.9|27804.9|27829.9|27814.9|27829.9|27814.9|27814.9|27799.9|111
1636992900000|2021-11-15 16:15:00|27832.4|27817.4|27839.9|27824.9|27839.9|27824.9|27827.4|27812.4|153
1636993200000|2021-11-15 16:20:00|27844.9|27829.9|27844.9|27829.9|27849.9|27834.9|27839.9|27824.9|183
1636993500000|2021-11-15 16:25:00|27842.4|27827.4|27852.4|27837.4|27859.9|27844.9|27824.9|27809.9|486
1636993800000|2021-11-15 16:30:00|27854.9|27839.9|27874.9|27859.9|27874.9|27859.9|27844.9|27829.9|318
1636994100000|2021-11-15 16:35:00|27877.4|27862.4|27867.4|27852.4|27879.9|27864.9|27864.9|27849.9|386
1636994400000|2021-11-15 16:40:00|27869.9|27854.9|27844.9|27829.9|27869.9|27854.9|27839.9|27824.9|73
1636994700000|2021-11-15 16:45:00|27842.4|27827.4|27844.9|27829.9|27849.9|27834.9|27829.9|27814.9|55
1636995000000|2021-11-15 16:50:00|27847.4|27827.4|27837.4|27812.4|27847.4|27827.4|27827.4|27807.4|64
1636995300000|2021-11-15 16:55:00|27842.4|27817.4|27842.4|27822.4|27842.4|27822.4|27837.4|27812.4|215
1636995600000|2021-11-15 17:00:00|27837.4|27817.4|27842.4|27822.4|27852.4|27827.4|27837.4|27812.4|29
1636995900000|2021-11-15 17:05:00|27837.4|27817.4|27847.4|27827.4|27847.4|27827.4|27837.4|27817.4|6
1636996200000|2021-11-15 17:10:00|27852.4|27822.4|27847.4|27822.4|27852.4|27822.4|27842.4|27822.4|12
1636996500000|2021-11-15 17:15:00|27842.4|27817.4|27842.4|27822.4|27847.4|27822.4|27842.4|27817.4|11
1636996800000|2021-11-15 17:20:00|27847.4|27817.4|27862.4|27842.4|27867.4|27842.4|27832.4|27812.4|32
1636997100000|2021-11-15 17:25:00|27857.4|27837.4|27862.4|27842.4|27862.4|27842.4|27857.4|27837.4|23
1636997400000|2021-11-15 17:30:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867.4|27842.4|6
1636997700000|2021-11-15 17:35:00|27862.4|27842.4|27867.4|27847.4|27867.4|27847.4|27862.4|27842.4|2
1636998000000|2021-11-15 17:40:00|27872.4|27852.4|27877.4|27857.4|27882.4|27862.4|27872.4|27852.4|17
1636998300000|2021-11-15 17:45:00|27872.4|27852.4|27872.4|27852.4|27877.4|27857.4|27867.4|27847.4|11
1636998600000|2021-11-15 17:50:00|27867.4|27847.4|27882.4|27857.4|27882.4|27857.4|27867.4|27847.4|25
1636998900000|2021-11-15 17:55:00|27877.4|27862.4|27882.4|27862.4|27887.4|27867.4|27877.4|27857.4|21
1636999200000|2021-11-15 18:00:00|27877.4|27857.4|27882.4|27862.4|27882.4|27862.4|27872.4|27852.4|5
1636999500000|2021-11-15 18:05:00|27877.4|27857.4|27877.4|27857.4|27882.4|27857.4|27877.4|27852.4|1
1636999800000|2021-11-15 18:10:00|27882.4|27862.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|7
1637000100000|2021-11-15 18:15:00|27882.4|27862.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|8
1637000400000|2021-11-15 18:20:00|27882.4|27862.4|27882.4|27862.4|27887.4|27867.4|27877.4|27857.4|24
1637000700000|2021-11-15 18:25:00|27877.4|27857.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|4
1637001000000|2021-11-15 18:30:00|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|4
1637001300000|2021-11-15 18:35:00|27877.4|27857.4|27877.4|27857.4|27877.4|27857.4|27872.4|27857.4|4
1637001600000|2021-11-15 18:40:00|27872.4|27852.4|27872.4|27852.4|27877.4|27857.4|27872.4|27852.4|2
1637001900000|2021-11-15 18:45:00|27877.4|27857.4|27877.4|27857.4|27882.4|27862.4|27872.4|27852.4|8
1637002200000|2021-11-15 18:50:00|27882.4|27852.4|27877.4|27852.4|27882.4|27852.4|27872.4|27852.4|3
1637002500000|2021-11-15 18:55:00|27872.4|27847.4|27872.4|27852.4|27877.4|27857.4|27872.4|27847.4|4
1637002800000|2021-11-15 19:00:00|27867.4|27847.4|27872.4|27847.4|27872.4|27852.4|27867.4|27847.4|0
1637003100000|2021-11-15 19:05:00|27867.4|27842.4|27872.4|27852.4|27872.4|27852.4|27867.4|27842.4|0
1637003400000|2021-11-15 19:10:00|27867.4|27847.4|27867.4|27847.4|27877.4|27852.4|27867.4|27847.4|3
1637003700000|2021-11-15 19:15:00|27862.4|27842.4|27862.4|27842.4|27862.4|27842.4|27862.4|27842.4|2
1637004000000|2021-11-15 19:20:00|27857.4|27837.4|27867.4|27847.4|27867.4|27847.4|27857.4|27837.4|10
1637004300000|2021-11-15 19:25:00|27862.4|27842.4|27859.9|27844.9|27862.4|27844.9|27857.4|27837.4|8
1637004600000|2021-11-15 19:30:00|27862.4|27847.4|27862.4|27847.4|27862.4|27847.4|27859.9|27844.9|8
1637004900000|2021-11-15 19:35:00|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|0
1637005200000|2021-11-15 19:40:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27864.9|27849.9|8
1637005500000|2021-11-15 19:45:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27864.9|27849.9|9
1637005800000|2021-11-15 19:50:00|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|9
1637006100000|2021-11-15 19:55:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27867.4|27852.4|1
1637006400000|2021-11-15 20:00:00|27864.9|27849.9|27869.9|27854.9|27874.9|27859.9|27864.9|27849.9|13
1637006700000|2021-11-15 20:05:00|27872.4|27857.4|27872.4|27857.4|27874.9|27859.9|27869.9|27854.9|4
1637007000000|2021-11-15 20:10:00|27874.9|27859.9|27874.9|27859.9|27874.9|27859.9|27874.9|27859.9|0
1637007300000|2021-11-15 20:15:00|27877.4|27862.4|27879.9|27864.9|27879.9|27864.9|27877.4|27862.4|4
1637007600000|2021-11-15 20:20:00|27882.4|27867.4|27884.9|27869.9|27884.9|27869.9|27882.4|27867.4|3
1637007900000|2021-11-15 20:25:00|27889.9|27874.9|27894.9|27879.9|27894.9|27879.9|27889.9|27874.9|15
1637008200000|2021-11-15 20:30:00|27889.9|27874.9|27887.4|27872.4|27894.9|27879.9|27887.4|27872.4|20
1637008500000|2021-11-15 20:35:00|27884.9|27869.9|27892.4|27877.4|27894.9|27879.9|27884.9|27869.9|19
1637008800000|2021-11-15 20:40:00|27889.9|27874.9|27899.9|27884.9|27899.9|27884.9|27889.9|27874.9|8
1637009100000|2021-11-15 20:45:00|27894.9|27879.9|27884.9|27869.9|27897.4|27882.4|27884.9|27869.9|12
1637009400000|2021-11-15 20:50:00|27882.4|27867.4|27882.4|27867.4|27887.4|27872.4|27882.4|27867.4|17
1637009700000|2021-11-15 20:55:00|27884.9|27869.9|27889.9|27874.9|27889.9|27874.9|27879.9|27864.9|17
1637010000000|2021-11-15 21:00:00|27904.8|27864.8|27906|27866|27919|27879|27902.9|27862.9|0
1637010300000|2021-11-15 21:05:00|27905.7|27865.7|27905.9|27865.9|27908.5|27868.5|27897.1|27857.1|0
1637010600000|2021-11-15 21:10:00|27906.1|27866.1|27916.1|27876.1|27917.4|27877.4|27901.4|27861.4|0
1637010900000|2021-11-15 21:15:00|27915.8|27875.8|27912.9|27872.9|27916.1|27876.1|27910.3|27870.3|0
1637011200000|2021-11-15 21:20:00|27913.2|27873.2|27910.5|27870.5|27916.1|27876.1|27908.7|27868.7|0
1637011500000|2021-11-15 21:25:00|27910.6|27870.6|27910.5|27870.5|27911.8|27871.8|27908.7|27868.7|0
1637011800000|2021-11-15 21:30:00|27910.3|27870.3|27913.1|27873.1|27913.8|27873.8|27908.7|27868.7|0
1637012100000|2021-11-15 21:35:00|27912.9|27872.9|27910.5|27870.5|27912.9|27872.9|27908.7|27868.7|0
1637012400000|2021-11-15 21:40:00|27910.4|27870.4|27910.5|27870.5|27911.8|27871.8|27908.7|27868.7|0
1637012700000|2021-11-15 21:45:00|27910.8|27870.8|27906.1|27866.1|27911.8|27871.8|27904.2|27864.2|0
1637013000000|2021-11-15 21:50:00|27906.2|27866.2|27910.4|27870.4|27910.4|27870.4|27906.2|27866.2|0
1637013300000|2021-11-15 21:55:00|27910.7|27870.7|27912.9|27872.9|27913.7|27873.7|27910.4|27870.4|0
1637013600000|2021-11-15 22:00:00|27912.4|27872.4|27911.8|27871.8|27914|27874|27911.8|27871.8|0
1637013900000|2021-11-15 22:05:00|27911.3|27871.3|27911.8|27871.8|27911.8|27871.8|27911.3|27871.3|0
1637014800000|2021-11-15 22:20:00|27910.8|27870.8|27910.8|27870.8|27910.8|27870.8|27910.3|27870.3|0
1637015100000|2021-11-15 22:25:00|27910.3|27870.3|27910.3|27870.3|27910.8|27870.8|27909.7|27869.7|0
1637015400000|2021-11-15 22:30:00|27910.8|27870.8|27911.3|27871.3|27911.3|27871.3|27910.8|27870.8|0
1637015700000|2021-11-15 22:35:00|27910.3|27870.3|27910.8|27870.8|27910.8|27870.8|27910.3|27870.3|0
1637016000000|2021-11-15 22:40:00|27911.3|27871.3|27910.3|27870.3|27911.3|27871.3|27910.3|27870.3|0
1637016300000|2021-11-15 22:45:00|27908.7|27868.7|27908.1|27868.1|27908.7|27868.7|27907.1|27867.1|0
1637016600000|2021-11-15 22:50:00|27907.6|27867.6|27907.7|27867.7|27908.1|27868.1|27907.1|27867.1|0
1637016900000|2021-11-15 22:55:00|27908.3|27868.3|27908.3|27868.3|27909.8|27869.8|27907.7|27867.7|0
1637017200000|2021-11-15 23:00:00|27908|27868|27910.5|27870.5|27913.8|27873.8|27907.5|27867.5|0
1637017500000|2021-11-15 23:05:00|27910.4|27870.4|27911.8|27871.8|27913.1|27873.1|27908.7|27868.7|0
1637017800000|2021-11-15 23:10:00|27912|27872|27903|27863|27913.1|27873.1|27903|27863|0
1637018100000|2021-11-15 23:15:00|27902.8|27862.8|27900.5|27860.5|27903|27863|27898.5|27858.5|0
1637018400000|2021-11-15 23:20:00|27900.6|27860.6|27903|27863|27903|27863|27900.5|27860.5|0
1637018700000|2021-11-15 23:25:00|27902.7|27862.7|27904.3|27864.3|27904.3|27864.3|27898.5|27858.5|0
1637019000000|2021-11-15 23:30:00|27904|27864|27903|27863|27904.3|27864.3|27899.8|27859.8|0
1637019300000|2021-11-15 23:35:00|27903.1|27863.1|27903|27863|27907.4|27867.4|27901.7|27861.7|0
1637019600000|2021-11-15 23:40:00|27903.2|27863.2|27906.1|27866.1|27907.4|27867.4|27901.7|27861.7|0
1637019900000|2021-11-15 23:45:00|27906.3|27866.3|27901.7|27861.7|27907.4|27867.4|27899.8|27859.8|0
1637020200000|2021-11-15 23:50:00|27901.8|27861.8|27904.3|27864.3|27904.3|27864.3|27899.8|27859.8|0
1637020500000|2021-11-15 23:55:00|27904.5|27864.5|27904.3|27864.3|27906.1|27866.1|27904.3|27864.3|0
1637020800000|2021-11-16 00:00:00|27904.5|27864.5|27916.3|27876.3|27919.4|27879.4|27903|27863|0
1637021100000|2021-11-16 00:05:00|27916.1|27876.1|27908.7|27868.7|27916.1|27876.1|27907.4|27867.4|0
1637021400000|2021-11-16 00:10:00|27908.6|27868.6|27907.4|27867.4|27908.7|27868.7|27906.1|27866.1|0
1637021700000|2021-11-16 00:15:00|27907.1|27867.1|27890.9|27850.9|27907.1|27867.1|27884.9|27844.9|0
1637022000000|2021-11-16 00:20:00|27889.8|27849.8|27884.6|27844.6|27897.4|27857.4|27884.5|27844.5|0
1637022300000|2021-11-16 00:25:00|27884.5|27844.5|27878.7|27838.7|27887.6|27847.6|27878.3|27838.3|0
1637022600000|2021-11-16 00:30:00|27878.5|27838.5|27878.5|27838.5|27879.7|27839.7|27872.4|27832.4|0
1637022900000|2021-11-16 00:35:00|27878.6|27838.6|27882|27842|27884.8|27844.8|27878.6|27838.6|0
1637023200000|2021-11-16 00:40:00|27882.5|27842.5|27884.5|27844.5|27887.4|27847.4|27878.5|27838.5|0
1637023500000|2021-11-16 00:45:00|27884.6|27844.6|27886.3|27846.3|27887.9|27847.9|27881.6|27841.6|0
1637023800000|2021-11-16 00:50:00|27886.9|27846.9|27891.4|27851.4|27891.6|27851.6|27886.9|27846.9|0
1637024100000|2021-11-16 00:55:00|27891.5|27851.5|27894.9|27854.9|27898|27858|27891.4|27851.4|0
1637024400000|2021-11-16 01:00:00|27895|27855|27891.9|27851.9|27900.7|27860.7|27891.8|27851.8|0
1637024700000|2021-11-16 01:05:00|27891.8|27851.8|27906.5|27866.5|27909.4|27869.4|27891.7|27851.7|0
1637025000000|2021-11-16 01:10:00|27906.6|27866.6|27910.2|27870.2|27910.3|27870.3|27903.7|27863.7|0
1637025300000|2021-11-16 01:15:00|27910.1|27870.1|27917|27877|27917|27877|27902.6|27862.6|0
1637025600000|2021-11-16 01:20:00|27916.9|27876.9|27924.2|27884.2|27931.6|27891.6|27914.1|27874.1|0
1637025900000|2021-11-16 01:25:00|27924.1|27884.1|27922.6|27882.6|27925.8|27885.8|27919.5|27879.5|0
1637026200000|2021-11-16 01:30:00|27922.5|27882.5|27922.1|27882.1|27925.6|27885.6|27916.3|27876.3|0
1637026500000|2021-11-16 01:35:00|27922.7|27882.7|27933.9|27893.9|27934.1|27894.1|27922.1|27882.1|0
1637026800000|2021-11-16 01:40:00|27933.8|27893.8|27929.5|27889.5|27934.1|27894.1|27929.3|27889.3|0
1637027100000|2021-11-16 01:45:00|27930|27890|27936.1|27896.1|27940.2|27900.2|27928.1|27888.1|0
1637027400000|2021-11-16 01:50:00|27936.2|27896.2|27935.9|27895.9|27942.3|27902.3|27932.9|27892.9|0
1637027700000|2021-11-16 01:55:00|27935.7|27895.7|27953.3|27913.3|27956.2|27916.2|27935.7|27895.7|0
1637028000000|2021-11-16 02:00:00|27953.4|27913.4|27947.3|27907.3|27956.1|27916.1|27947.3|27907.3|0
1637028300000|2021-11-16 02:05:00|27948.4|27908.4|27941.3|27901.3|27950.4|27910.4|27941.3|27901.3|0
1637028600000|2021-11-16 02:10:00|27941.2|27901.2|27938.7|27898.7|27941.3|27901.3|27935.2|27895.2|0
1637028900000|2021-11-16 02:15:00|27938.5|27898.5|27927.7|27887.7|27938.5|27898.5|27926.4|27886.4|0
1637029200000|2021-11-16 02:20:00|27928.2|27888.2|27927.1|27887.1|27929.6|27889.6|27926.3|27886.3|0
1637029500000|2021-11-16 02:25:00|27927.8|27887.8|27926.6|27886.6|27929.6|27889.6|27926.4|27886.4|0
1637029800000|2021-11-16 02:30:00|27926.8|27886.8|27926.9|27886.9|27930.1|27890.1|27924|27884|0
1637030100000|2021-11-16 02:35:00|27926.8|27886.8|27924|27884|27927.1|27887.1|27920.8|27880.8|0
1637030400000|2021-11-16 02:40:00|27923.8|27883.8|27926.3|27886.3|27932.1|27892.1|27920.6|27880.6|0
1637030700000|2021-11-16 02:45:00|27927.3|27887.3|27921.5|27881.5|27929.3|27889.3|27920.2|27880.2|0
1637031000000|2021-11-16 02:50:00|27922.1|27882.1|27921.4|27881.4|27923.3|27883.3|27920.2|27880.2|0
1637031300000|2021-11-16 02:55:00|27920.9|27880.9|27920.5|27880.5|27923.3|27883.3|27920.2|27880.2|0
1637031600000|2021-11-16 03:00:00|27920.6|27880.6|27925|27885|27926.6|27886.6|27920.5|27880.5|0
1637031900000|2021-11-16 03:05:00|27925.5|27885.5|27925|27885|27926.9|27886.9|27923.8|27883.8|0
1637032200000|2021-11-16 03:10:00|27925.5|27885.5|27931|27891|27931|27891|27923.6|27883.6|0
1637032500000|2021-11-16 03:15:00|27930.5|27890.5|27932.6|27892.6|27935.4|27895.4|27929.4|27889.4|0
1637032800000|2021-11-16 03:20:00|27932.4|27892.4|27929.4|27889.4|27932.4|27892.4|27929.3|27889.3|0
1637033100000|2021-11-16 03:25:00|27929.5|27889.5|27933.5|27893.5|27935.1|27895.1|27929.3|27889.3|0
1637033400000|2021-11-16 03:30:00|27933.6|27893.6|27935.1|27895.1|27938|27898|27932.2|27892.2|0
1637033700000|2021-11-16 03:35:00|27934.9|27894.9|27930.3|27890.3|27935.1|27895.1|27929.1|27889.1|0
1637034000000|2021-11-16 03:40:00|27930.9|27890.9|27928.9|27888.9|27931.9|27891.9|27928.9|27888.9|0
1637034300000|2021-11-16 03:45:00|27928.8|27888.8|27925.8|27885.8|27930.2|27890.2|27925.8|27885.8|0
1637034600000|2021-11-16 03:50:00|27925.9|27885.9|27928.9|27888.9|27931.9|27891.9|27925.9|27885.9|0
1637034900000|2021-11-16 03:55:00|27928.8|27888.8|27928.9|27888.9|27929.1|27889.1|27926|27886|0
1637035200000|2021-11-16 04:00:00|27928.4|27888.4|27917.2|27877.2|27928.4|27888.4|27917.2|27877.2|0
1637035500000|2021-11-16 04:05:00|27917|27877|27917|27877|27917.2|27877.2|27912.3|27872.3|0
1637035800000|2021-11-16 04:10:00|27916.5|27876.5|27918.2|27878.2|27921.2|27881.2|27915.3|27875.3|0
1637036100000|2021-11-16 04:15:00|27917.7|27877.7|27916.7|27876.7|27919.8|27879.8|27916.7|27876.7|0
1637036400000|2021-11-16 04:20:00|27916.5|27876.5|27900.8|27860.8|27916.5|27876.5|27894.5|27854.5|0
1637036700000|2021-11-16 04:25:00|27901.3|27861.3|27897.6|27857.6|27903.7|27863.7|27894.5|27854.5|0
1637037000000|2021-11-16 04:30:00|27897.5|27857.5|27900.6|27860.6|27900.8|27860.8|27892.8|27852.8|0
1637037300000|2021-11-16 04:35:00|27900.5|27860.5|27905.2|27865.2|27905.2|27865.2|27900.5|27860.5|0
1637037600000|2021-11-16 04:40:00|27904.6|27864.6|27906.4|27866.4|27909.2|27869.2|27903.8|27863.8|0
1637037900000|2021-11-16 04:45:00|27906.3|27866.3|27906.3|27866.3|27909.2|27869.2|27904.5|27864.5|0
1637038200000|2021-11-16 04:50:00|27907.3|27867.3|27909.1|27869.1|27911.9|27871.9|27906.1|27866.1|0
1637038500000|2021-11-16 04:55:00|27909|27869|27908.7|27868.7|27909|27869|27902.6|27862.6|0
1637038800000|2021-11-16 05:00:00|27908.9|27868.9|27920.7|27880.7|27921|27881|27908.8|27868.8|0
1637039100000|2021-11-16 05:05:00|27920.8|27880.8|27920.7|27880.7|27920.8|27880.8|27914.9|27874.9|0
1637039400000|2021-11-16 05:10:00|27920.1|27880.1|27917.5|27877.5|27920.7|27880.7|27914.5|27874.5|0
1637039700000|2021-11-16 05:15:00|27918|27878|27913.9|27873.9|27920.2|27880.2|27912.3|27872.3|0
1637040000000|2021-11-16 05:20:00|27912.8|27872.8|27901.6|27861.6|27914|27874|27898.2|27858.2|0
1637040300000|2021-11-16 05:25:00|27901.5|27861.5|27895.8|27855.8|27904.6|27864.6|27890.9|27850.9|0
1637040600000|2021-11-16 05:30:00|27895.7|27855.7|27904.9|27864.9|27905.3|27865.3|27893.9|27853.9|0
1637040900000|2021-11-16 05:35:00|27904.8|27864.8|27908.2|27868.2|27909.5|27869.5|27901.8|27861.8|0
1637041200000|2021-11-16 05:40:00|27908.8|27868.8|27911.8|27871.8|27914.8|27874.8|27908.8|27868.8|0
1637041500000|2021-11-16 05:45:00|27911.9|27871.9|27908.7|27868.7|27916.2|27876.2|27908.7|27868.7|0
1637041800000|2021-11-16 05:50:00|27908.8|27868.8|27905.5|27865.5|27911.6|27871.6|27905.5|27865.5|0
1637042100000|2021-11-16 05:55:00|27905|27865|27905.7|27865.7|27905.8|27865.8|27900.9|27860.9|0
1637042400000|2021-11-16 06:00:00|27905.8|27865.8|27904.1|27864.1|27911.8|27871.8|27900.9|27860.9|0
1637042700000|2021-11-16 06:05:00|27904|27864|27905.5|27865.5|27907.1|27867.1|27901.2|27861.2|0
1637043000000|2021-11-16 06:10:00|27905|27865|27904.6|27864.6|27907.3|27867.3|27901.3|27861.3|0
1637043300000|2021-11-16 06:15:00|27905.7|27865.7|27899.6|27859.6|27910.6|27870.6|27898.3|27858.3|0
1637043600000|2021-11-16 06:20:00|27900.1|27860.1|27902.6|27862.6|27904.3|27864.3|27898.3|27858.3|0
1637043900000|2021-11-16 06:25:00|27902|27862|27894.5|27854.5|27904.1|27864.1|27894.5|27854.5|0
1637044200000|2021-11-16 06:30:00|27894|27854|27901|27861|27901|27861|27893|27853|0
1637044500000|2021-11-16 06:35:00|27901.5|27861.5|27904.9|27864.9|27909.4|27869.4|27901.5|27861.5|0
1637044800000|2021-11-16 06:40:00|27904.3|27864.3|27903.5|27863.5|27906.6|27866.6|27901.7|27861.7|0
1637045100000|2021-11-16 06:45:00|27902.4|27862.4|27909.3|27869.3|27910.7|27870.7|27900.7|27860.7|0
1637045400000|2021-11-16 06:50:00|27909.4|27869.4|27921|27881|27922.4|27882.4|27909.4|27869.4|0
1637045700000|2021-11-16 06:55:00|27920.5|27880.5|27924.2|27884.2|27924.2|27884.2|27919.3|27879.3|0
1637046000000|2021-11-16 07:00:00|27924.1|27884.1|27884.9|27869.9|27925.7|27885.7|27879.9|27864.9|69
1637046300000|2021-11-16 07:05:00|27879.9|27864.9|27897.4|27882.4|27897.4|27882.4|27879.9|27864.9|27
1637046600000|2021-11-16 07:10:00|27899.9|27884.9|27887.4|27872.4|27899.9|27884.9|27884.9|27869.9|11
1637046900000|2021-11-16 07:15:00|27889.9|27874.9|27907.4|27892.4|27917.4|27902.4|27887.4|27872.4|27
1637047200000|2021-11-16 07:20:00|27909.9|27894.9|27924.9|27909.9|27927.4|27912.4|27904.9|27889.9|18
1637047500000|2021-11-16 07:25:00|27922.4|27907.4|27924.9|27909.9|27924.9|27909.9|27914.9|27899.9|28
1637047800000|2021-11-16 07:30:00|27922.4|27907.4|27914.9|27899.9|27924.9|27909.9|27914.9|27899.9|11
1637048100000|2021-11-16 07:35:00|27912.4|27897.4|27927.4|27912.4|27929.9|27914.9|27909.9|27894.9|30
1637048400000|2021-11-16 07:40:00|27924.9|27909.9|27922.4|27907.4|27929.9|27914.9|27922.4|27907.4|10
1637048700000|2021-11-16 07:45:00|27919.9|27904.9|27924.9|27909.9|27927.4|27912.4|27919.9|27904.9|4
1637049000000|2021-11-16 07:50:00|27922.4|27907.4|27922.4|27907.4|27924.9|27909.9|27919.9|27904.9|8
1637049300000|2021-11-16 07:55:00|27919.9|27904.9|27917.4|27902.4|27924.9|27909.9|27909.9|27894.9|16
1637049600000|2021-11-16 08:00:00|27922.4|27907.4|27964.9|27949.9|27974.9|27959.9|27904.9|27889.9|553
1637049900000|2021-11-16 08:05:00|27959.9|27944.9|27959.9|27944.9|27979.9|27964.9|27944.9|27929.9|326
1637050200000|2021-11-16 08:10:00|27954.9|27939.9|27929.9|27914.9|27954.9|27939.9|27929.9|27914.9|242
1637050500000|2021-11-16 08:15:00|27927.4|27912.4|27944.9|27929.9|27944.9|27929.9|27927.4|27912.4|135
1637050800000|2021-11-16 08:20:00|27942.4|27927.4|27924.9|27909.9|27949.9|27934.9|27924.9|27909.9|124
1637051100000|2021-11-16 08:25:00|27919.9|27904.9|27924.9|27909.9|27934.9|27919.9|27914.9|27899.9|130
1637051400000|2021-11-16 08:30:00|27922.4|27907.4|27937.4|27922.4|27949.9|27934.9|27919.9|27904.9|176
1637051700000|2021-11-16 08:35:00|27939.9|27924.9|27927.4|27912.4|27942.4|27927.4|27919.9|27904.9|125
1637052000000|2021-11-16 08:40:00|27929.7|27914.7|27932.2|27917.2|27949.7|27934.7|27929.7|27914.7|99
1637052300000|2021-11-16 08:45:00|27929.7|27914.7|27917.2|27902.2|27937.2|27922.2|27917.2|27902.2|129
1637052600000|2021-11-16 08:50:00|27912.2|27897.2|27904.7|27889.7|27917.2|27902.2|27904.7|27889.7|127
1637052900000|2021-11-16 08:55:00|27902.2|27887.2|27902.2|27887.2|27917.2|27902.2|27902.2|27887.2|98
1637053200000|2021-11-16 09:00:00|27904.7|27889.7|27887.2|27872.2|27909.7|27894.7|27887.2|27872.2|131
1637053500000|2021-11-16 09:05:00|27884.7|27869.7|27902.2|27887.2|27902.2|27887.2|27882.2|27867.2|139
1637053800000|2021-11-16 09:10:00|27897.2|27882.2|27882.2|27867.2|27904.7|27889.7|27882.2|27867.2|129
1637054100000|2021-11-16 09:15:00|27884.7|27869.7|27879.7|27864.7|27884.7|27869.7|27872.2|27857.2|165
1637054400000|2021-11-16 09:20:00|27882.2|27867.2|27874.7|27859.7|27882.2|27867.2|27867.2|27852.2|96
1637054700000|2021-11-16 09:25:00|27872.2|27857.2|27857.2|27842.2|27879.7|27864.7|27857.2|27842.2|122
1637055000000|2021-11-16 09:30:00|27862.2|27847.2|27872.2|27857.2|27872.2|27857.2|27857.2|27842.2|113
1637055300000|2021-11-16 09:35:00|27869.7|27854.7|27887.2|27872.2|27892.2|27877.2|27869.7|27854.7|62
1637055600000|2021-11-16 09:40:00|27889.7|27874.7|27882.2|27867.2|27892.2|27877.2|27877.2|27862.2|40
1637055900000|2021-11-16 09:45:00|27887.2|27872.2|27892.2|27877.2|27892.2|27877.2|27882.2|27867.2|35
1637056200000|2021-11-16 09:50:00|27894.7|27879.7|27892.2|27877.2|27902.2|27887.2|27892.2|27877.2|49
1637056500000|2021-11-16 09:55:00|27897.2|27882.2|27907.2|27892.2|27909.7|27894.7|27892.2|27877.2|42
1637056800000|2021-11-16 10:00:00|27909.7|27894.7|27902.2|27887.2|27917.2|27902.2|27902.2|27887.2|65
1637057100000|2021-11-16 10:05:00|27899.7|27884.7|27892.2|27877.2|27907.2|27892.2|27892.2|27877.2|74
1637057400000|2021-11-16 10:10:00|27889.7|27874.7|27882.2|27867.2|27897.2|27882.2|27879.7|27864.7|54
1637057700000|2021-11-16 10:15:00|27877.2|27862.2|27867.2|27852.2|27882.2|27867.2|27867.2|27852.2|100
1637058000000|2021-11-16 10:20:00|27869.7|27854.7|27867.2|27852.2|27872.2|27857.2|27857.2|27842.2|76
1637058300000|2021-11-16 10:25:00|27869.7|27854.7|27872.2|27857.2|27877.2|27862.2|27867.2|27852.2|61
1637058600000|2021-11-16 10:30:00|27877.2|27862.2|27877.2|27862.2|27882.2|27867.2|27872.2|27857.2|91
1637058900000|2021-11-16 10:35:00|27879.7|27864.7|27882.2|27867.2|27884.7|27869.7|27867.2|27852.2|28
1637059200000|2021-11-16 10:40:00|27879.7|27864.7|27869.7|27854.7|27882.2|27867.2|27869.7|27854.7|69
1637059500000|2021-11-16 10:45:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27862.2|27847.2|24
1637059800000|2021-11-16 10:50:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27867.2|27852.2|53
1637060100000|2021-11-16 10:55:00|27869.7|27854.7|27869.7|27854.7|27872.2|27857.2|27867.2|27852.2|61
1637060400000|2021-11-16 11:00:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27867.2|27852.2|52
1637060700000|2021-11-16 11:05:00|27864.7|27849.7|27879.7|27864.7|27882.2|27867.2|27862.2|27847.2|69
1637061000000|2021-11-16 11:10:00|27877.2|27862.2|27882.2|27867.2|27882.2|27867.2|27869.7|27854.7|39
1637061300000|2021-11-16 11:15:00|27884.7|27869.7|27877.2|27862.2|27892.2|27877.2|27877.2|27862.2|59
1637061600000|2021-11-16 11:20:00|27882.2|27867.2|27882.2|27867.2|27887.2|27872.2|27877.2|27862.2|41
1637061900000|2021-11-16 11:25:00|27879.7|27864.7|27882.2|27867.2|27889.7|27874.7|27872.2|27857.2|75
1637062200000|2021-11-16 11:30:00|27879.7|27864.7|27892.2|27877.2|27892.2|27877.2|27877.2|27862.2|98
1637062500000|2021-11-16 11:35:00|27897.2|27882.2|27892.2|27877.2|27907.2|27892.2|27889.7|27874.7|83
1637062800000|2021-11-16 11:40:00|27889.7|27874.7|27887.2|27872.2|27892.2|27877.2|27887.2|27872.2|60
1637063100000|2021-11-16 11:45:00|27892.2|27877.2|27887.2|27872.2|27902.2|27887.2|27887.2|27872.2|107
1637063400000|2021-11-16 11:50:00|27884.7|27869.7|27884.7|27869.7|27887.2|27872.2|27877.2|27862.2|43
1637063700000|2021-11-16 11:55:00|27887.2|27872.2|27892.2|27877.2|27902.2|27887.2|27882.2|27867.2|38
1637064000000|2021-11-16 12:00:00|27889.7|27874.7|27887.2|27872.2|27894.7|27879.7|27877.2|27862.2|87
1637064300000|2021-11-16 12:05:00|27889.7|27874.7|27884.7|27869.7|27892.2|27877.2|27872.2|27857.2|75
1637064600000|2021-11-16 12:10:00|27887.2|27872.2|27879.7|27864.7|27887.2|27872.2|27877.2|27862.2|67
1637064900000|2021-11-16 12:15:00|27882.2|27867.2|27892.2|27877.2|27894.7|27879.7|27879.7|27864.7|55
1637065200000|2021-11-16 12:20:00|27887.2|27872.2|27897.2|27882.2|27897.2|27882.2|27879.7|27864.7|51
1637065500000|2021-11-16 12:25:00|27894.7|27879.7|27889.7|27874.7|27897.2|27882.2|27889.7|27874.7|23
1637065800000|2021-11-16 12:30:00|27887.2|27872.2|27882.2|27867.2|27887.2|27872.2|27877.2|27862.2|32
1637066100000|2021-11-16 12:35:00|27884.7|27869.7|27874.7|27859.7|27887.2|27872.2|27872.2|27857.2|30
1637066400000|2021-11-16 12:40:00|27873.9|27858.9|27861.4|27846.4|27876.4|27861.4|27856.4|27841.4|25
1637066700000|2021-11-16 12:45:00|27863.9|27848.9|27856.4|27841.4|27866.4|27851.4|27851.4|27836.4|74
1637067000000|2021-11-16 12:50:00|27858.9|27843.9|27841.4|27826.4|27858.9|27843.9|27838.9|27823.9|73
1637067300000|2021-11-16 12:55:00|27846.4|27831.4|27838.9|27823.9|27846.4|27831.4|27836.4|27821.4|29
1637067600000|2021-11-16 13:00:00|27841.4|27826.4|27861.4|27846.4|27863.9|27848.9|27836.4|27821.4|117
1637067900000|2021-11-16 13:05:00|27858.9|27843.9|27851.4|27836.4|27861.4|27846.4|27846.4|27831.4|32
1637068200000|2021-11-16 13:10:00|27856.4|27841.4|27846.4|27831.4|27856.4|27841.4|27846.4|27831.4|37
1637068500000|2021-11-16 13:15:00|27848.9|27833.9|27848.9|27833.9|27856.4|27841.4|27846.4|27831.4|51
1637068800000|2021-11-16 13:20:00|27846.4|27831.4|27846.4|27831.4|27851.4|27836.4|27841.4|27826.4|26
1637069100000|2021-11-16 13:25:00|27851.4|27836.4|27846.4|27831.4|27858.9|27843.9|27841.4|27826.4|32
1637069400000|2021-11-16 13:30:00|27851.4|27836.4|27851.4|27836.4|27861.4|27846.4|27846.4|27831.4|63
1637069700000|2021-11-16 13:35:00|27856.4|27841.4|27851.4|27836.4|27858.9|27843.9|27851.4|27836.4|78
1637070000000|2021-11-16 13:40:00|27846.4|27831.4|27841.4|27826.4|27853.9|27838.9|27841.4|27826.4|71
1637070300000|2021-11-16 13:45:00|27843.9|27828.9|27856.4|27841.4|27861.4|27846.4|27841.4|27826.4|85
1637070600000|2021-11-16 13:50:00|27861.4|27846.4|27851.4|27836.4|27861.4|27846.4|27848.9|27833.9|72
1637070900000|2021-11-16 13:55:00|27846.4|27831.4|27851.4|27836.4|27853.9|27838.9|27841.4|27826.4|63
1637071200000|2021-11-16 14:00:00|27848.9|27833.9|27853.9|27838.9|27853.9|27838.9|27836.4|27821.4|90
1637071500000|2021-11-16 14:05:00|27851.4|27836.4|27868.9|27853.9|27871.4|27856.4|27846.4|27831.4|89
1637071800000|2021-11-16 14:10:00|27871.4|27856.4|27856.4|27841.4|27871.4|27856.4|27856.4|27841.4|49
1637072100000|2021-11-16 14:15:00|27853.9|27838.9|27861.4|27846.4|27866.4|27851.4|27851.4|27836.4|52
1637072400000|2021-11-16 14:20:00|27863.9|27848.9|27851.4|27836.4|27863.9|27848.9|27836.4|27821.4|68
1637072700000|2021-11-16 14:25:00|27846.4|27831.4|27851.4|27836.4|27856.4|27841.4|27841.4|27826.4|75
1637073000000|2021-11-16 14:30:00|27853.9|27838.9|27866.4|27851.4|27866.4|27851.4|27851.4|27836.4|120
1637073300000|2021-11-16 14:35:00|27861.4|27846.4|27856.4|27841.4|27871.4|27856.4|27851.4|27836.4|109
1637073600000|2021-11-16 14:40:00|27861.4|27846.4|27846.4|27831.4|27861.4|27846.4|27836.4|27821.4|102
1637073900000|2021-11-16 14:45:00|27851.4|27836.4|27846.4|27831.4|27856.4|27841.4|27841.4|27826.4|73
1637074200000|2021-11-16 14:50:00|27851.4|27836.4|27846.4|27831.4|27851.4|27836.4|27831.4|27816.4|121
1637074500000|2021-11-16 14:55:00|27851.4|27836.4|27846.4|27831.4|27851.4|27836.4|27841.4|27826.4|62
1637074800000|2021-11-16 15:00:00|27851.4|27836.4|27866.4|27851.4|27868.9|27853.9|27851.4|27836.4|96
1637075100000|2021-11-16 15:05:00|27861.4|27846.4|27836.4|27821.4|27861.4|27846.4|27826.4|27811.4|95
1637075400000|2021-11-16 15:10:00|27836.5|27821.5|27836.5|27821.5|27851.5|27836.5|27831.5|27816.5|94
1637075700000|2021-11-16 15:15:00|27841.5|27826.5|27841.5|27826.5|27846.5|27831.5|27836.5|27821.5|102
1637076000000|2021-11-16 15:20:00|27839|27824|27826.5|27811.5|27841.5|27826.5|27821.5|27806.5|125
1637076300000|2021-11-16 15:25:00|27824|27809|27826.5|27811.5|27836.5|27821.5|27816.5|27801.5|162
1637076600000|2021-11-16 15:30:00|27824|27809|27826.5|27811.5|27831.5|27816.5|27821.5|27806.5|124
1637076900000|2021-11-16 15:35:00|27831.5|27816.5|27826.5|27811.5|27831.5|27816.5|27816.5|27801.5|137
1637077200000|2021-11-16 15:40:00|27831.5|27816.5|27816.5|27801.5|27831.5|27816.5|27811.5|27796.5|111
1637077500000|2021-11-16 15:45:00|27811.5|27796.5|27821.5|27806.5|27821.5|27806.5|27811.5|27796.5|83
1637077800000|2021-11-16 15:50:00|27816.5|27801.5|27821.5|27806.5|27826.5|27811.5|27816.5|27801.5|75
1637078100000|2021-11-16 15:55:00|27816.5|27801.5|27816.5|27801.5|27821.5|27806.5|27811.5|27796.5|95
1637078400000|2021-11-16 16:00:00|27821.5|27806.5|27831.5|27816.5|27831.5|27816.5|27821.5|27806.5|67
1637078700000|2021-11-16 16:05:00|27834|27819|27846.5|27831.5|27846.5|27831.5|27834|27819|60
1637079000000|2021-11-16 16:10:00|27849|27834|27866.5|27851.5|27866.5|27851.5|27846.5|27831.5|109
1637079300000|2021-11-16 16:15:00|27864|27849|27856.5|27841.5|27866.5|27851.5|27856.5|27841.5|141
1637079600000|2021-11-16 16:20:00|27861.5|27846.5|27851.5|27836.5|27866.5|27851.5|27851.5|27836.5|207
1637079900000|2021-11-16 16:25:00|27849|27834|27841.5|27826.5|27851.5|27836.5|27826.5|27811.5|341
1637080200000|2021-11-16 16:30:00|27844|27829|27821.5|27806.5|27846.5|27831.5|27821.5|27806.5|527
1637080500000|2021-11-16 16:35:00|27819|27804|27821.5|27806.5|27829|27814|27816.5|27801.5|271
1637080800000|2021-11-16 16:40:00|27819|27804|27821.5|27806.5|27826.5|27811.5|27816.5|27801.5|82
1637081100000|2021-11-16 16:45:00|27826.5|27811.5|27826.5|27811.5|27831.5|27816.5|27826.5|27811.5|323
1637081400000|2021-11-16 16:50:00|27829|27809|27839|27819|27839|27819|27829|27809|40
1637081700000|2021-11-16 16:55:00|27844|27824|27839|27819|27844|27824|27839|27819|23
1637082000000|2021-11-16 17:00:00|27844|27824|27839|27819|27844|27824|27839|27819|16
1637082300000|2021-11-16 17:05:00|27844|27814|27839|27819|27844|27819|27839|27814|2
1637082600000|2021-11-16 17:10:00|27834|27814|27839|27819|27839|27819|27834|27814|7
1637082900000|2021-11-16 17:15:00|27844|27824|27839|27819|27844|27824|27839|27819|9
1637083200000|2021-11-16 17:20:00|27844||27844||27844||27844||1
1637083500000|2021-11-16 17:25:00||27824||27824||27824||27819|1
1637083800000|2021-11-16 17:30:00|27849|27829|27849|27829|27849|27829|27849|27829|3
1637084100000|2021-11-16 17:35:00||27824||27829||27829||27824|7
1637084400000|2021-11-16 17:40:00|27854|27834|27854|27834|27859|27839|27849|27834|8
1637084700000|2021-11-16 17:45:00|27859|27829|27854|27834|27859|27834|27849|27829|2
1637085000000|2021-11-16 17:50:00|27849|27829|27854|27834|27854|27834|27849|27829|8
1637085300000|2021-11-16 17:55:00|27849|27829|27849|27829|27849|27829|27849|27829|5
1637085600000|2021-11-16 18:00:00|27854|27834|27859|27834|27859|27839|27854|27834|9
1637085900000|2021-11-16 18:05:00|27854|27829|27849|27829|27854|27834|27849|27829|2
1637086200000|2021-11-16 18:10:00|27844|27824|27844|27824|27849|27829|27844|27824|9
1637086500000|2021-11-16 18:15:00|27849|27829|27844|27824|27849|27829|27844|27824|3
1637086800000|2021-11-16 18:20:00|27849|27829|27844|27824|27849|27829|27844|27824|5
1637087400000|2021-11-16 18:30:00|27849|27829|27849|27829|27849|27829|27849|27824|3
1637087700000|2021-11-16 18:35:00|27854|27834|27854|27829|27854|27834|27849|27829|15
1637088000000|2021-11-16 18:40:00||27834||27834||27834||27834|2
1637088300000|2021-11-16 18:45:00|27849|27829|27854|27834|27854|27834|27849|27829|7
1637088600000|2021-11-16 18:50:00|27859|27839|27859|27834|27859|27839|27854|27834|5
1637088900000|2021-11-16 18:55:00|27854|27839|27854|27834|27859|27839|27854|27834|8
1637089200000|2021-11-16 19:00:00|27849|27829|27854|27834|27859|27839|27849|27829|2
1637090100000|2021-11-16 19:15:00|27849|27829|27849|27829|27854|27829|27849|27829|3
1637090400000|2021-11-16 19:20:00|27844|27824|27849|27829|27849|27829|27844|27824|9
1637090700000|2021-11-16 19:25:00|27854|27834|27861.5|27846.5|27864|27846.5|27854|27834|16
1637091000000|2021-11-16 19:30:00|27866.5|27851.5|27866.5|27851.5|27871.5|27856.5|27866.5|27851.5|13
1637091300000|2021-11-16 19:35:00|27869|27854|27861.5|27846.5|27869|27854|27861.5|27846.5|11
1637091600000|2021-11-16 19:40:00|27859|27844|27859|27844|27859|27844|27859|27844|2
1637091900000|2021-11-16 19:45:00|27856.5|27841.5|27859|27844|27861.5|27846.5|27856.5|27841.5|3
1637092200000|2021-11-16 19:50:00|27861.5|27846.5|27861.5|27846.5|27861.5|27846.5|27859|27844|4
1637092500000|2021-11-16 19:55:00|27859|27844|27859|27844|27859|27844|27859|27844|1
1637092800000|2021-11-16 20:00:00|27861.5|27846.5|27859|27844|27864|27849|27859|27844|0
1637093100000|2021-11-16 20:05:00|27861.5|27846.5|27851.5|27836.5|27861.5|27846.5|27851.5|27836.5|1
1637093400000|2021-11-16 20:10:00|27856.5|27841.5|27856.5|27841.5|27856.5|27841.5|27854|27839|2
1637093700000|2021-11-16 20:15:00|27859|27844|27851.5|27836.5|27859|27844|27846.5|27831.5|20
1637094000000|2021-11-16 20:20:00|27854|27839|27849|27834|27854|27839|27849|27834|6
1637094300000|2021-11-16 20:25:00|27851.5|27836.5|27844|27829|27851.5|27836.5|27841.5|27826.5|13
1637094600000|2021-11-16 20:30:00|27841.5|27826.5|27846.5|27831.5|27851.5|27836.5|27841.5|27826.5|28
1637094900000|2021-11-16 20:35:00|27844|27829|27836.5|27821.5|27844|27829|27836.5|27821.5|4
1637095200000|2021-11-16 20:40:00|27839|27824|27836.5|27821.5|27844|27829|27836.5|27821.5|5
1637095500000|2021-11-16 20:45:00|27831.5|27816.5|27821.5|27806.5|27836.5|27821.5|27821.5|27806.5|13
1637095800000|2021-11-16 20:50:00|27819|27804|27821.5|27806.5|27826.5|27811.5|27819|27804|18
1637096100000|2021-11-16 20:55:00|27819|27804|27804|27789|27821.5|27806.5|27804|27789|22
1637096400000|2021-11-16 21:00:00|27825.2|27785.2|27833.7|27793.7|27837|27797|27818.7|27778.7|0
1637096700000|2021-11-16 21:05:00|27833.9|27793.9|27833.7|27793.7|27842.5|27802.5|27832.4|27792.4|0
1637097000000|2021-11-16 21:10:00|27833.4|27793.4|27832.4|27792.4|27833.7|27793.7|27830.6|27790.6|0
1637097300000|2021-11-16 21:15:00|27832.6|27792.6|27842.5|27802.5|27842.5|27802.5|27830.6|27790.6|0
1637097600000|2021-11-16 21:20:00|27842.6|27802.6|27841.2|27801.2|27843.8|27803.8|27838.1|27798.1|0
1637097900000|2021-11-16 21:25:00|27841.1|27801.1|27841.2|27801.2|27841.2|27801.2|27839.4|27799.4|0
1637098200000|2021-11-16 21:30:00|27841.1|27801.1|27832.4|27792.4|27841.1|27801.1|27832.4|27792.4|0
1637098500000|2021-11-16 21:35:00|27832.6|27792.6|27832|27792|27835|27795|27832|27792|0
1637098800000|2021-11-16 21:40:00|27832.2|27792.2|27827.6|27787.6|27833.3|27793.3|27827.6|27787.6|0
1637099100000|2021-11-16 21:45:00|27827.4|27787.4|27820.1|27780.1|27827.4|27787.4|27819.4|27779.4|0
1637099400000|2021-11-16 21:50:00|27820|27780|27821.8|27781.8|27823.2|27783.2|27819.4|27779.4|0
1637099700000|2021-11-16 21:55:00|27822.1|27782.1|27823.2|27783.2|27824.4|27784.4|27821.8|27781.8|0
1637100000000|2021-11-16 22:00:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.2|27783.2|0
1637100300000|2021-11-16 22:05:00|27823.7|27783.7|27824.3|27784.3|27824.3|27784.3|27823.7|27783.7|0
1637100600000|2021-11-16 22:10:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.7|27783.7|0
1637100900000|2021-11-16 22:15:00|27824.8|27784.8|27824.8|27784.8|27824.8|27784.8|27822.7|27782.7|0
1637101200000|2021-11-16 22:20:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.7|27783.7|0
1637101500000|2021-11-16 22:25:00|27824.8|27784.8|27824.8|27784.8|27824.8|27784.8|27824.3|27784.3|0
1637101800000|2021-11-16 22:30:00|27825.3|27785.3|27824.8|27784.8|27825.8|27785.8|27824.8|27784.8|0
1637102100000|2021-11-16 22:35:00|27823.7|27783.7|27823.7|27783.7|27824.3|27784.3|27823.7|27783.7|0
1637102400000|2021-11-16 22:40:00|27824.3|27784.3|27824.8|27784.8|27825.3|27785.3|27824.3|27784.3|0
1637102700000|2021-11-16 22:45:00|27825.8|27785.8|27825.3|27785.3|27825.8|27785.8|27824.8|27784.8|0
1637103000000|2021-11-16 22:50:00|27824.8|27784.8|27825.3|27785.3|27826.4|27786.4|27824.3|27784.3|0
1637103300000|2021-11-16 22:55:00|27824.8|27784.8|27824.8|27784.8|27825.3|27785.3|27824.8|27784.8|0
1637103600000|2021-11-16 23:00:00|27825.3|27785.3|27827.5|27787.5|27830.6|27790.6|27823.7|27783.7|0
1637103900000|2021-11-16 23:05:00|27827.4|27787.4|27826.2|27786.2|27827.5|27787.5|27823.1|27783.1|0
1637104200000|2021-11-16 23:10:00|27826.3|27786.3|27831.9|27791.9|27831.9|27791.9|27826.2|27786.2|0
1637104500000|2021-11-16 23:15:00|27831.8|27791.8|27814.3|27774.3|27831.8|27791.8|27814.3|27774.3|0
1637104800000|2021-11-16 23:20:00|27814.4|27774.4|27816.9|27776.9|27818.7|27778.7|27814.4|27774.4|0
1637105100000|2021-11-16 23:25:00|27816.8|27776.8|27823.1|27783.1|27824.4|27784.4|27815.6|27775.6|0
1637105400000|2021-11-16 23:30:00|27823|27783|27827.5|27787.5|27827.5|27787.5|27820.6|27780.6|0
1637105700000|2021-11-16 23:35:00|27827.3|27787.3|27833.2|27793.2|27833.2|27793.2|27826.2|27786.2|0
1637106000000|2021-11-16 23:40:00|27833.3|27793.3|27836.3|27796.3|27837.6|27797.6|27831.9|27791.9|0
1637106300000|2021-11-16 23:45:00|27836.4|27796.4|27842|27802|27842|27802|27836.3|27796.3|0
1637106600000|2021-11-16 23:50:00|27842.1|27802.1|27837.6|27797.6|27845.1|27805.1|27837.6|27797.6|0
1637106900000|2021-11-16 23:55:00|27837.8|27797.8|27839.4|27799.4|27840.1|27800.1|27837.6|27797.6|0
1637107200000|2021-11-17 00:00:00|27839.5|27799.5|27836.3|27796.3|27840.1|27800.1|27833.2|27793.2|0
1637107500000|2021-11-17 00:05:00|27836.4|27796.4|27840.7|27800.7|27843.8|27803.8|27836.4|27796.4|0
1637107800000|2021-11-17 00:10:00|27840.5|27800.5|27840.7|27800.7|27843.8|27803.8|27839.4|27799.4|0
1637108100000|2021-11-17 00:15:00|27840.6|27800.6|27822.1|27782.1|27840.6|27800.6|27819.3|27779.3|0
1637108400000|2021-11-17 00:20:00|27821.6|27781.6|27816.2|27776.2|27824.9|27784.9|27816.2|27776.2|0
1637108700000|2021-11-17 00:25:00|27816|27776|27807|27767|27816.1|27776.1|27803.9|27763.9|0
1637109000000|2021-11-17 00:30:00|27807.5|27767.5|27813.1|27773.1|27815.7|27775.7|27806.8|27766.8|0
1637109300000|2021-11-17 00:35:00|27812.9|27772.9|27810.3|27770.3|27813.4|27773.4|27807.2|27767.2|0
1637109600000|2021-11-17 00:40:00|27810.4|27770.4|27807|27767|27810.4|27770.4|27807|27767|0
1637109900000|2021-11-17 00:45:00|27807.1|27767.1|27806.5|27766.5|27809.6|27769.6|27803.7|27763.7|0
1637110200000|2021-11-17 00:50:00|27806.6|27766.6|27810.1|27770.1|27810.1|27770.1|27806.6|27766.6|0
1637110500000|2021-11-17 00:55:00|27809.6|27769.6|27808|27768|27813.7|27773.7|27804.2|27764.2|0
1637110800000|2021-11-17 01:00:00|27806.9|27766.9|27805|27765|27810.9|27770.9|27801.7|27761.7|0
1637111100000|2021-11-17 01:05:00|27804.9|27764.9|27799.3|27759.3|27805|27765|27798.9|27758.9|0
1637111400000|2021-11-17 01:10:00|27799.4|27759.4|27802.6|27762.6|27802.6|27762.6|27799.3|27759.3|0
1637111700000|2021-11-17 01:15:00|27802.5|27762.5|27805.7|27765.7|27808.5|27768.5|27799.6|27759.6|0
1637112000000|2021-11-17 01:20:00|27805.6|27765.6|27799.6|27759.6|27808.5|27768.5|27799.5|27759.5|0
1637112300000|2021-11-17 01:25:00|27799.4|27759.4|27805.4|27765.4|27805.6|27765.6|27799.4|27759.4|0
1637112600000|2021-11-17 01:30:00|27805.2|27765.2|27803.8|27763.8|27808.3|27768.3|27802.4|27762.4|0
1637112900000|2021-11-17 01:35:00|27804.3|27764.3|27798.8|27758.8|27805.7|27765.7|27798.8|27758.8|0
1637113200000|2021-11-17 01:40:00|27799|27759|27793|27753|27799.5|27759.5|27793|27753|0
1637113500000|2021-11-17 01:45:00|27793.1|27753.1|27799.1|27759.1|27802.1|27762.1|27793|27753|0
1637113800000|2021-11-17 01:50:00|27799.2|27759.2|27805|27765|27805.2|27765.2|27799|27759|0
1637114100000|2021-11-17 01:55:00|27805.1|27765.1|27799.3|27759.3|27805.2|27765.2|27799.3|27759.3|0
1637114400000|2021-11-17 02:00:00|27799.2|27759.2|27793|27753|27800.7|27760.7|27793|27753|0
1637114700000|2021-11-17 02:05:00|27792.9|27752.9|27796.2|27756.2|27796.2|27756.2|27792.9|27752.9|0
1637115000000|2021-11-17 02:10:00|27796.1|27756.1|27799.3|27759.3|27799.5|27759.5|27793.2|27753.2|0
1637115300000|2021-11-17 02:15:00|27799.4|27759.4|27802.2|27762.2|27802.2|27762.2|27799.1|27759.1|0
1637115600000|2021-11-17 02:20:00|27802.4|27762.4|27802.4|27762.4|27805.4|27765.4|27799.5|27759.5|0
1637115900000|2021-11-17 02:25:00|27801.4|27761.4|27793.9|27753.9|27801.4|27761.4|27793.7|27753.7|0
1637116200000|2021-11-17 02:30:00|27794|27754|27793.7|27753.7|27794|27754|27790.7|27750.7|0
1637116500000|2021-11-17 02:35:00|27793.8|27753.8|27790.9|27750.9|27794|27754|27790.7|27750.7|0
1637116800000|2021-11-17 02:40:00|27790.6|27750.6|27790.4|27750.4|27790.7|27750.7|27790.3|27750.3|0
1637117100000|2021-11-17 02:45:00|27790.5|27750.5|27790.7|27750.7|27790.7|27750.7|27790.4|27750.4|0
1637117400000|2021-11-17 02:50:00|27790.6|27750.6|27789.8|27749.8|27790.6|27750.6|27786.6|27746.6|0
1637117700000|2021-11-17 02:55:00|27789.9|27749.9|27789.8|27749.8|27789.9|27749.9|27789.8|27749.8|0
1637118000000|2021-11-17 03:00:00|27789.7|27749.7|27798.6|27758.6|27801.6|27761.6|27789.6|27749.6|0
1637118300000|2021-11-17 03:05:00|27798.7|27758.7|27798.5|27758.5|27801.6|27761.6|27798.3|27758.3|0
1637118600000|2021-11-17 03:10:00|27798.4|27758.4|27795.2|27755.2|27798.5|27758.5|27792.1|27752.1|0
1637118900000|2021-11-17 03:15:00|27795|27755|27789.1|27749.1|27795.2|27755.2|27788.9|27748.9|0
1637119200000|2021-11-17 03:20:00|27788.9|27748.9|27779.6|27739.6|27788.9|27748.9|27779.5|27739.5|0
1637119500000|2021-11-17 03:25:00|27779.5|27739.5|27781.2|27741.2|27782.9|27742.9|27776.5|27736.5|0
1637119800000|2021-11-17 03:30:00|27781.7|27741.7|27785.9|27745.9|27786.1|27746.1|27781.2|27741.2|0
1637120100000|2021-11-17 03:35:00|27785.7|27745.7|27780|27740|27785.9|27745.9|27779.8|27739.8|0
1637120400000|2021-11-17 03:40:00|27779.9|27739.9|27787.5|27747.5|27788.5|27748.5|27779.6|27739.6|0
1637120700000|2021-11-17 03:45:00|27787.4|27747.4|27787.2|27747.2|27787.4|27747.4|27784.1|27744.1|0
1637121000000|2021-11-17 03:50:00|27787.4|27747.4|27790.5|27750.5|27790.5|27750.5|27787.2|27747.2|0
1637121300000|2021-11-17 03:55:00|27790.7|27750.7|27787.7|27747.7|27790.7|27750.7|27786.1|27746.1|0
1637121600000|2021-11-17 04:00:00|27787.8|27747.8|27791|27751|27791.2|27751.2|27787.7|27747.7|0
1637121900000|2021-11-17 04:05:00|27791.2|27751.2|27785.4|27745.4|27791.2|27751.2|27782.4|27742.4|0
1637122200000|2021-11-17 04:10:00|27785.3|27745.3|27794.4|27754.4|27795.8|27755.8|27783.7|27743.7|0
1637122500000|2021-11-17 04:15:00|27794.6|27754.6|27797.4|27757.4|27797.4|27757.4|27794.4|27754.4|0
1637122800000|2021-11-17 04:20:00|27797.2|27757.2|27794.1|27754.1|27797.4|27757.4|27794|27754|0
1637123100000|2021-11-17 04:25:00|27794.2|27754.2|27797.1|27757.1|27797.1|27757.1|27794.1|27754.1|0
1637123400000|2021-11-17 04:30:00|27797|27757|27796.6|27756.6|27797|27757|27796.6|27756.6|0
1637123700000|2021-11-17 04:35:00|27795.5|27755.5|27796.9|27756.9|27797|27757|27793.8|27753.8|0
1637124000000|2021-11-17 04:40:00|27798|27758|27802.7|27762.7|27802.8|27762.8|27798|27758|0
1637124300000|2021-11-17 04:45:00|27801.6|27761.6|27802.8|27762.8|27803|27763|27799.9|27759.9|0
1637124600000|2021-11-17 04:50:00|27803.3|27763.3|27806.3|27766.3|27806.3|27766.3|27803.3|27763.3|0
1637124900000|2021-11-17 04:55:00|27806.4|27766.4|27806.1|27766.1|27806.4|27766.4|27805.9|27765.9|0
1637125200000|2021-11-17 05:00:00|27806.3|27766.3|27806.4|27766.4|27812.5|27772.5|27806.3|27766.3|0
1637125500000|2021-11-17 05:05:00|27806.5|27766.5|27809.6|27769.6|27809.7|27769.7|27806.5|27766.5|0
1637125800000|2021-11-17 05:10:00|27809.7|27769.7|27806.4|27766.4|27812.6|27772.6|27806.4|27766.4|0
1637126100000|2021-11-17 05:15:00|27806.6|27766.6|27803.3|27763.3|27806.6|27766.6|27803.3|27763.3|0
1637126400000|2021-11-17 05:20:00|27803.4|27763.4|27806.1|27766.1|27809.2|27769.2|27803.1|27763.1|0
1637126700000|2021-11-17 05:25:00|27805.8|27765.8|27805.4|27765.4|27805.8|27765.8|27802.7|27762.7|0
1637127000000|2021-11-17 05:30:00|27805.6|27765.6|27811.9|27771.9|27812|27772|27805.6|27765.6|0
1637127300000|2021-11-17 05:35:00|27810.8|27770.8|27815.3|27775.3|27818.6|27778.6|27809.1|27769.1|0
1637127600000|2021-11-17 05:40:00|27815.4|27775.4|27812.3|27772.3|27815.5|27775.5|27812.2|27772.2|0
1637127900000|2021-11-17 05:45:00|27812.2|27772.2|27802.4|27762.4|27812.2|27772.2|27799.4|27759.4|0
1637128200000|2021-11-17 05:50:00|27802.3|27762.3|27802.4|27762.4|27802.6|27762.6|27799.4|27759.4|0
1637128500000|2021-11-17 05:55:00|27801.9|27761.9|27798.9|27758.9|27805.7|27765.7|27798.9|27758.9|0
1637128800000|2021-11-17 06:00:00|27798.8|27758.8|27801.9|27761.9|27804.9|27764.9|27798.8|27758.8|0
1637129100000|2021-11-17 06:05:00|27802|27762|27796|27756|27802.1|27762.1|27796|27756|0
1637129400000|2021-11-17 06:10:00|27795.5|27755.5|27791.4|27751.4|27795.5|27755.5|27790.1|27750.1|0
1637129700000|2021-11-17 06:15:00|27792.5|27752.5|27797.5|27757.5|27797.5|27757.5|27791.1|27751.1|0
1637130000000|2021-11-17 06:20:00|27797.6|27757.6|27804.2|27764.2|27804.2|27764.2|27797.5|27757.5|0
1637130300000|2021-11-17 06:25:00|27804.4|27764.4|27807.7|27767.7|27807.7|27767.7|27804.1|27764.1|0
1637130600000|2021-11-17 06:30:00|27807.5|27767.5|27807.4|27767.4|27810.5|27770.5|27804.6|27764.6|0
1637130900000|2021-11-17 06:35:00|27806.8|27766.8|27807.7|27767.7|27807.9|27767.9|27801.8|27761.8|0
1637131200000|2021-11-17 06:40:00|27807.6|27767.6|27807.2|27767.2|27810.5|27770.5|27804.2|27764.2|0
1637131500000|2021-11-17 06:45:00|27807.3|27767.3|27798.8|27758.8|27810.2|27770.2|27798.7|27758.7|0
1637131800000|2021-11-17 06:50:00|27798.9|27758.9|27801.8|27761.8|27804.7|27764.7|27798.8|27758.8|0
1637132100000|2021-11-17 06:55:00|27801.9|27761.9|27801.5|27761.5|27804.7|27764.7|27798.7|27758.7|0
1637132400000|2021-11-17 07:00:00|27802.5|27762.5|27806.5|27791.5|27810.2|27791.5|27796.5|27762.5|33
1637132700000|2021-11-17 07:05:00|27804|27789|27799|27784|27804|27789|27796.5|27781.5|9
1637133000000|2021-11-17 07:10:00|27796.5|27781.5|27789|27774|27799|27784|27786.5|27771.5|4
1637133300000|2021-11-17 07:15:00|27791.5|27776.5|27784|27769|27794|27779|27781.5|27766.5|8
1637133600000|2021-11-17 07:20:00|27781.5|27766.5|27794|27779|27794|27779|27781.5|27766.5|3
1637133900000|2021-11-17 07:25:00|27796.5|27781.5|27809|27794|27811.5|27796.5|27794|27779|5
1637134200000|2021-11-17 07:30:00|27806.5|27791.5|27811.5|27796.5|27814|27799|27801.5|27786.5|4
1637134500000|2021-11-17 07:35:00|27814|27799|27806.5|27791.5|27816.5|27801.5|27806.5|27791.5|1
1637134800000|2021-11-17 07:40:00|27801.5|27786.5|27809|27794|27809|27794|27801.5|27786.5|5
1637135100000|2021-11-17 07:45:00|27806.5|27791.5|27816.5|27801.5|27816.5|27801.5|27804|27789|0
1637135400000|2021-11-17 07:50:00|27819|27804|27819|27804|27821.5|27806.5|27811.5|27796.5|10
1637135700000|2021-11-17 07:55:00|27821.5|27806.5|27816.5|27801.5|27829|27814|27816.5|27801.5|50
1637136000000|2021-11-17 08:00:00|27821.5|27806.5|27846.5|27831.5|27851.5|27836.5|27821.5|27806.5|365
1637136300000|2021-11-17 08:05:00|27844|27829|27856.5|27841.5|27871.5|27856.5|27839|27824|277
1637136600000|2021-11-17 08:10:00|27861.5|27846.5|27866.5|27851.5|27876.5|27861.5|27846.5|27831.5|236
1637136900000|2021-11-17 08:15:00|27871.5|27856.5|27861.5|27846.5|27886.5|27871.5|27861.5|27846.5|222
1637137200000|2021-11-17 08:20:00|27866.5|27851.5|27861.5|27846.5|27871.5|27856.5|27856.5|27841.5|120
1637137500000|2021-11-17 08:25:00|27866.5|27851.5|27871.5|27856.5|27876.5|27861.5|27866.5|27851.5|87
1637137800000|2021-11-17 08:30:00|27874|27859|27886.5|27871.5|27891.5|27876.5|27871.5|27856.5|118
1637138100000|2021-11-17 08:35:00|27889|27874|27881.5|27866.5|27891.5|27876.5|27881.5|27866.5|42
1637138400000|2021-11-17 08:40:00|27880.3|27865.3|27880.3|27865.3|27885.3|27870.3|27875.3|27860.3|65
1637138700000|2021-11-17 08:45:00|27882.8|27867.8|27880.3|27865.3|27890.3|27875.3|27875.3|27860.3|77
1637139000000|2021-11-17 08:50:00|27877.8|27862.8|27885.3|27870.3|27890.3|27875.3|27875.3|27860.3|58
1637139300000|2021-11-17 08:55:00|27880.3|27865.3|27880.3|27865.3|27890.3|27875.3|27880.3|27865.3|35
1637139600000|2021-11-17 09:00:00|27877.8|27862.8|27885.3|27870.3|27890.3|27875.3|27872.8|27857.8|63
1637139900000|2021-11-17 09:05:00|27890.3|27875.3|27865.3|27850.3|27890.3|27875.3|27865.3|27850.3|67
1637140200000|2021-11-17 09:10:00|27870.3|27855.3|27865.3|27850.3|27875.3|27860.3|27862.8|27847.8|87
1637140500000|2021-11-17 09:15:00|27867.8|27852.8|27875.3|27860.3|27875.3|27860.3|27865.3|27850.3|46
1637140800000|2021-11-17 09:20:00|27870.3|27855.3|27865.3|27850.3|27875.3|27860.3|27862.8|27847.8|61
1637141100000|2021-11-17 09:25:00|27867.8|27852.8|27857.8|27842.8|27870.3|27855.3|27855.3|27840.3|95
1637141400000|2021-11-17 09:30:00|27855.3|27840.3|27865.3|27850.3|27865.3|27850.3|27850.3|27835.3|59
1637141700000|2021-11-17 09:35:00|27860.3|27845.3|27860.3|27845.3|27865.3|27850.3|27855.3|27840.3|68
1637142000000|2021-11-17 09:40:00|27857.8|27842.8|27845.3|27830.3|27860.3|27845.3|27845.3|27830.3|50
1637142300000|2021-11-17 09:45:00|27850.3|27835.3|27860.3|27845.3|27860.3|27845.3|27850.3|27835.3|37
1637142600000|2021-11-17 09:50:00|27857.8|27842.8|27845.3|27830.3|27857.8|27842.8|27840.3|27825.3|38
1637142900000|2021-11-17 09:55:00|27847.8|27832.8|27845.3|27830.3|27847.8|27832.8|27840.3|27825.3|17
1637143200000|2021-11-17 10:00:00|27847.8|27832.8|27850.3|27835.3|27860.3|27845.3|27847.8|27832.8|91
1637143500000|2021-11-17 10:05:00|27847.8|27832.8|27845.3|27830.3|27850.3|27835.3|27840.3|27825.3|53
1637143800000|2021-11-17 10:10:00|27842.8|27827.8|27845.3|27830.3|27850.3|27835.3|27840.3|27825.3|44
1637144100000|2021-11-17 10:15:00|27842.8|27827.8|27850.3|27835.3|27850.3|27835.3|27842.8|27827.8|23
1637144400000|2021-11-17 10:20:00|27845.3|27830.3|27855.3|27840.3|27860.3|27845.3|27845.3|27830.3|146
1637144700000|2021-11-17 10:25:00|27850.3|27835.3|27865.3|27850.3|27870.3|27855.3|27850.3|27835.3|83
1637145000000|2021-11-17 10:30:00|27867.8|27852.8|27850.3|27835.3|27870.3|27855.3|27850.3|27835.3|53
1637145300000|2021-11-17 10:35:00|27847.8|27832.8|27852.8|27837.8|27860.3|27845.3|27845.3|27830.3|59
1637145600000|2021-11-17 10:40:00|27850.3|27835.3|27857.8|27842.8|27860.3|27845.3|27847.8|27832.8|18
1637145900000|2021-11-17 10:45:00|27855.3|27840.3|27855.3|27840.3|27857.8|27842.8|27850.3|27835.3|23
1637146200000|2021-11-17 10:50:00|27852.8|27837.8|27845.3|27830.3|27852.8|27837.8|27845.3|27830.3|66
1637146500000|2021-11-17 10:55:00|27840.3|27825.3|27850.3|27835.3|27850.3|27835.3|27840.3|27825.3|57
1637146800000|2021-11-17 11:00:00|27845.3|27830.3|27830.3|27815.3|27850.3|27835.3|27827.8|27812.8|61
1637147100000|2021-11-17 11:05:00|27827.8|27812.8|27827.8|27812.8|27835.3|27820.3|27820.3|27805.3|77
1637147400000|2021-11-17 11:10:00|27830.3|27815.3|27827.8|27812.8|27830.3|27815.3|27825.3|27810.3|23
1637147700000|2021-11-17 11:15:00|27830.3|27815.3|27830.3|27815.3|27832.8|27817.8|27825.3|27810.3|26
1637148000000|2021-11-17 11:20:00|27825.3|27810.3|27825.3|27810.3|27830.3|27815.3|27825.3|27810.3|42
1637148300000|2021-11-17 11:25:00|27830.3|27815.3|27825.3|27810.3|27835.3|27820.3|27825.3|27810.3|19
1637148600000|2021-11-17 11:30:00|27827.8|27812.8|27825.3|27810.3|27840.3|27825.3|27825.3|27810.3|33
1637148900000|2021-11-17 11:35:00|27827.8|27812.8|27830.3|27815.3|27835.3|27820.3|27827.8|27812.8|30
1637149200000|2021-11-17 11:40:00|27825.3|27810.3|27825.3|27810.3|27825.3|27810.3|27820.3|27805.3|41
1637149500000|2021-11-17 11:45:00|27827.8|27812.8|27815.3|27800.3|27827.8|27812.8|27815.3|27800.3|43
1637149800000|2021-11-17 11:50:00|27817.8|27802.8|27810.3|27795.3|27820.3|27805.3|27800.3|27785.3|56
1637150100000|2021-11-17 11:55:00|27807.8|27792.8|27810.3|27795.3|27810.3|27795.3|27800.3|27785.3|59
1637150400000|2021-11-17 12:00:00|27805.3|27790.3|27815.3|27800.3|27815.3|27800.3|27805.3|27790.3|32
1637150700000|2021-11-17 12:05:00|27812.8|27797.8|27825.3|27810.3|27825.3|27810.3|27810.3|27795.3|36
1637151000000|2021-11-17 12:10:00|27822.8|27807.8|27817.8|27802.8|27822.8|27807.8|27810.3|27795.3|31
1637151300000|2021-11-17 12:15:00|27815.3|27800.3|27815.3|27800.3|27825.3|27810.3|27815.3|27800.3|33
1637151600000|2021-11-17 12:20:00|27817.8|27802.8|27820.3|27805.3|27820.3|27805.3|27812.8|27797.8|13
1637151900000|2021-11-17 12:25:00|27822.8|27807.8|27825.3|27810.3|27825.3|27810.3|27820.3|27805.3|33
1637152200000|2021-11-17 12:30:00|27830.3|27815.3|27822.8|27807.8|27830.3|27815.3|27820.3|27805.3|28
1637152500000|2021-11-17 12:35:00|27825.3|27810.3|27822.8|27807.8|27830.3|27815.3|27820.3|27805.3|15
1637152800000|2021-11-17 12:40:00|27824.7|27809.7|27822.2|27807.2|27832.2|27817.2|27822.2|27807.2|12
1637153100000|2021-11-17 12:45:00|27819.7|27804.7|27812.2|27797.2|27827.2|27812.2|27812.2|27797.2|29
1637153400000|2021-11-17 12:50:00|27809.7|27794.7|27807.2|27792.2|27817.2|27802.2|27802.2|27787.2|37
1637153700000|2021-11-17 12:55:00|27812.2|27797.2|27812.2|27797.2|27817.2|27802.2|27809.7|27794.7|28
1637154000000|2021-11-17 13:00:00|27814.7|27799.7|27812.2|27797.2|27832.2|27817.2|27812.2|27797.2|86
1637154300000|2021-11-17 13:05:00|27814.7|27799.7|27814.7|27799.7|27817.2|27802.2|27807.2|27792.2|56
1637154600000|2021-11-17 13:10:00|27812.2|27797.2|27807.2|27792.2|27817.2|27802.2|27802.2|27787.2|55
1637154900000|2021-11-17 13:15:00|27809.7|27794.7|27802.2|27787.2|27817.2|27802.2|27802.2|27787.2|55
1637155200000|2021-11-17 13:20:00|27804.7|27789.7|27807.2|27792.2|27807.2|27792.2|27802.2|27787.2|35
1637155500000|2021-11-17 13:25:00|27802.2|27787.2|27812.2|27797.2|27817.2|27802.2|27802.2|27787.2|36
1637155800000|2021-11-17 13:30:00|27814.7|27799.7|27802.2|27787.2|27817.2|27802.2|27799.7|27784.7|52
1637156100000|2021-11-17 13:35:00|27804.7|27789.7|27807.2|27792.2|27812.2|27797.2|27802.2|27787.2|37
1637156400000|2021-11-17 13:40:00|27812.2|27797.2|27797.2|27782.2|27812.2|27797.2|27797.2|27782.2|35
1637156700000|2021-11-17 13:45:00|27792.2|27777.2|27797.2|27782.2|27797.2|27782.2|27792.2|27777.2|50
1637157000000|2021-11-17 13:50:00|27802.2|27787.2|27802.2|27787.2|27807.2|27792.2|27797.2|27782.2|43
1637157300000|2021-11-17 13:55:00|27799.7|27784.7|27797.2|27782.2|27802.2|27787.2|27797.2|27782.2|25
1637157600000|2021-11-17 14:00:00|27802.2|27787.2|27802.2|27787.2|27802.2|27787.2|27797.2|27782.2|26
1637157900000|2021-11-17 14:05:00|27804.7|27789.7|27822.2|27807.2|27822.2|27807.2|27804.7|27789.7|85
1637158200000|2021-11-17 14:10:00|27819.7|27804.7|27817.2|27802.2|27822.2|27807.2|27817.2|27802.2|62
1637158500000|2021-11-17 14:15:00|27819.7|27804.7|27817.2|27802.2|27822.2|27807.2|27812.2|27797.2|48
1637158800000|2021-11-17 14:20:00|27819.7|27804.7|27812.2|27797.2|27822.2|27807.2|27812.2|27797.2|35
1637159100000|2021-11-17 14:25:00|27809.7|27794.7|27812.2|27797.2|27812.2|27797.2|27802.2|27787.2|58
1637159400000|2021-11-17 14:30:00|27809.7|27794.7|27797.2|27782.2|27817.2|27802.2|27794.7|27779.7|125
1637159700000|2021-11-17 14:35:00|27794.7|27779.7|27804.7|27789.7|27804.7|27789.7|27787.2|27772.2|74
1637160000000|2021-11-17 14:40:00|27802.2|27787.2|27822.2|27807.2|27827.2|27812.2|27802.2|27787.2|128
1637160300000|2021-11-17 14:45:00|27817.2|27802.2|27814.7|27799.7|27827.2|27812.2|27814.7|27799.7|51
1637160600000|2021-11-17 14:50:00|27812.2|27797.2|27807.2|27792.2|27827.2|27812.2|27807.2|27792.2|178
1637160900000|2021-11-17 14:55:00|27812.2|27797.2|27807.2|27792.2|27812.2|27797.2|27799.7|27784.7|81
1637161200000|2021-11-17 15:00:00|27804.7|27789.7|27827.2|27812.2|27827.2|27812.2|27797.2|27782.2|117
1637161500000|2021-11-17 15:05:00|27822.2|27807.2|27827.2|27812.2|27832.2|27817.2|27812.2|27797.2|138
1637161800000|2021-11-17 15:10:00|27827.3|27812.3|27842.3|27827.3|27842.3|27827.3|27827.3|27812.3|141
1637162100000|2021-11-17 15:15:00|27847.3|27832.3|27827.3|27812.3|27847.3|27832.3|27827.3|27812.3|126
1637162400000|2021-11-17 15:20:00|27829.8|27814.8|27827.3|27812.3|27832.3|27817.3|27827.3|27812.3|79
1637162700000|2021-11-17 15:25:00|27832.3|27817.3|27827.3|27812.3|27837.3|27822.3|27822.3|27807.3|86
1637163000000|2021-11-17 15:30:00|27829.8|27814.8|27837.3|27822.3|27839.8|27824.8|27827.3|27812.3|65
1637163300000|2021-11-17 15:35:00|27834.8|27819.8|27862.3|27847.3|27867.3|27852.3|27832.3|27817.3|139
1637163600000|2021-11-17 15:40:00|27857.3|27842.3|27857.3|27842.3|27862.3|27847.3|27852.3|27837.3|64
1637163900000|2021-11-17 15:45:00|27862.3|27847.3|27862.3|27847.3|27872.3|27857.3|27857.3|27842.3|90
1637164200000|2021-11-17 15:50:00|27857.3|27842.3|27852.3|27837.3|27857.3|27842.3|27832.3|27817.3|100
1637164500000|2021-11-17 15:55:00|27849.8|27834.8|27852.3|27837.3|27857.3|27842.3|27847.3|27832.3|53
1637164800000|2021-11-17 16:00:00|27849.8|27834.8|27832.3|27817.3|27852.3|27837.3|27827.3|27812.3|190
1637165100000|2021-11-17 16:05:00|27834.8|27819.8|27842.3|27827.3|27847.3|27832.3|27827.3|27812.3|59
1637165400000|2021-11-17 16:10:00|27839.8|27824.8|27849.8|27834.8|27852.3|27837.3|27837.3|27822.3|53
1637165700000|2021-11-17 16:15:00|27847.3|27832.3|27857.3|27842.3|27859.8|27844.8|27847.3|27832.3|89
1637166000000|2021-11-17 16:20:00|27859.8|27844.8|27857.3|27842.3|27867.3|27852.3|27852.3|27837.3|110
1637166300000|2021-11-17 16:25:00|27859.8|27844.8|27842.3|27827.3|27862.3|27847.3|27837.3|27822.3|353
1637166600000|2021-11-17 16:30:00|27837.3|27822.3|27834.8|27819.8|27852.3|27837.3|27832.3|27817.3|383
1637166900000|2021-11-17 16:35:00|27832.3|27817.3|27834.8|27819.8|27842.3|27827.3|27832.3|27817.3|76
1637167200000|2021-11-17 16:40:00|27832.3|27817.3|27839.8|27824.8|27847.3|27832.3|27832.3|27817.3|14
1637167500000|2021-11-17 16:45:00|27837.3|27822.3|27839.8|27824.8|27842.3|27827.3|27834.8|27819.8|228
1637167800000|2021-11-17 16:50:00|27844.8|27819.8|27844.8|27824.8|27849.8|27824.8|27844.8|27819.8|11
1637168100000|2021-11-17 16:55:00|27849.8|27829.8|27844.8|27824.8|27849.8|27829.8|27844.8|27824.8|45
1637168400000|2021-11-17 17:00:00|27839.8|27819.8|27834.8|27814.8|27839.8|27819.8|27834.8|27814.8|21
1637168700000|2021-11-17 17:05:00|27829.8|27809.8|27819.8|27799.8|27829.8|27809.8|27819.8|27799.8|11
1637169000000|2021-11-17 17:10:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|24
1637169300000|2021-11-17 17:15:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|8
1637169600000|2021-11-17 17:20:00|27814.8|27794.8|27809.8|27789.8|27824.8|27804.8|27804.8|27784.8|54
1637169900000|2021-11-17 17:25:00|27814.8|27794.8|27799.8|27779.8|27814.8|27794.8|27799.8|27779.8|28
1637170200000|2021-11-17 17:30:00|27804.8|27784.8|27809.8|27789.8|27809.8|27789.8|27799.8|27779.8|63
1637170500000|2021-11-17 17:35:00|27814.8|27794.8|27819.8|27794.8|27819.8|27794.8|27814.8|27794.8|8
1637170800000|2021-11-17 17:40:00|27814.8|27799.8|27809.8|27789.8|27819.8|27799.8|27794.8|27774.8|52
1637171100000|2021-11-17 17:45:00|27804.8|27784.8|27814.8|27794.8|27814.8|27794.8|27804.8|27784.8|33
1637171400000|2021-11-17 17:50:00|27809.8|27799.8|27809.8|27789.8|27824.8|27804.8|27809.8|27789.8|63
1637171700000|2021-11-17 17:55:00|27814.8|27784.8|27809.8|27784.8|27814.8|27794.8|27804.8|27784.8|27
1637172000000|2021-11-17 18:00:00|27814.8|27789.8|27814.8|27794.8|27824.8|27804.8|27804.8|27784.8|34
1637172300000|2021-11-17 18:05:00|27819.8|27799.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|7
1637172600000|2021-11-17 18:10:00|27814.8|27794.8|27819.8|27799.8|27819.8|27799.8|27809.8|27789.8|32
1637172900000|2021-11-17 18:15:00|27814.8|27794.8|27819.8|27799.8|27819.8|27799.8|27814.8|27794.8|11
1637173200000|2021-11-17 18:20:00|27814.8|27794.8|27824.8|27804.8|27824.8|27804.8|27814.8|27794.8|8
1637173500000|2021-11-17 18:25:00|27819.8|27799.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|4
1637173800000|2021-11-17 18:30:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|3
1637174100000|2021-11-17 18:35:00|27824.8|27804.8|27824.8|27804.8|27824.8|27804.8|27819.8|27804.8|20
1637174400000|2021-11-17 18:40:00|27829.8|27799.8|27829.8|27804.8|27829.8|27809.8|27824.8|27799.8|4
1637174700000|2021-11-17 18:45:00|27824.8|27809.8|27824.8|27804.8|27829.8|27809.8|27819.8|27799.8|14
1637175000000|2021-11-17 18:50:00|27829.8|27809.8|27824.8|27804.8|27829.8|27809.8|27824.8|27804.8|9
1637175300000|2021-11-17 18:55:00|27829.8|27809.8|27829.8|27809.8|27829.8|27809.8|27824.8|27804.8|1
1637175600000|2021-11-17 19:00:00|27824.8|27804.8|27829.8|27809.8|27834.8|27809.8|27824.8|27804.8|14
1637175900000|2021-11-17 19:05:00|27824.8|27804.8|27824.8|27804.8|27829.8|27809.8|27824.8|27804.8|1
1637176200000|2021-11-17 19:10:00|27819.8|27799.8|27819.8|27799.8|27819.8|27804.8|27819.8|27794.8|13
1637176500000|2021-11-17 19:15:00|27824.8|27794.8|27814.8|27794.8|27824.8|27794.8|27814.8|27789.8|9
1637176800000|2021-11-17 19:20:00|27809.8|27789.8|27809.8|27789.8|27809.8|27794.8|27809.8|27789.8|1
1637177100000|2021-11-17 19:25:00|27814.8|27794.8|27817.3|27802.3|27819.8|27802.3|27814.8|27794.8|10
1637177400000|2021-11-17 19:30:00|27812.3|27797.3|27814.8|27799.8|27822.3|27807.3|27812.3|27797.3|3
1637177700000|2021-11-17 19:35:00|27812.3|27797.3|27812.3|27797.3|27817.3|27802.3|27812.3|27797.3|2
1637178000000|2021-11-17 19:40:00|27814.8|27799.8|27819.8|27804.8|27822.3|27807.3|27814.8|27799.8|3
1637178300000|2021-11-17 19:45:00|27822.3|27807.3|27827.3|27812.3|27827.3|27812.3|27822.3|27807.3|5
1637178600000|2021-11-17 19:50:00|27829.8|27814.8|27819.8|27804.8|27829.8|27814.8|27819.8|27804.8|1
1637178900000|2021-11-17 19:55:00|27817.3|27802.3|27822.3|27807.3|27822.3|27807.3|27817.3|27802.3|1
1637179200000|2021-11-17 20:00:00|27819.8|27804.8|27807.3|27792.3|27819.8|27804.8|27807.3|27792.3|2
1637179500000|2021-11-17 20:05:00|27812.3|27797.3|27817.3|27802.3|27817.3|27802.3|27807.3|27792.3|2
1637179800000|2021-11-17 20:10:00|27814.8|27799.8|27814.8|27799.8|27817.3|27802.3|27809.8|27794.8|5
1637180100000|2021-11-17 20:15:00|27817.3|27802.3|27819.8|27804.8|27832.3|27817.3|27817.3|27802.3|24
1637180400000|2021-11-17 20:20:00|27822.3|27807.3|27822.3|27807.3|27824.8|27809.8|27819.8|27804.8|3
1637180700000|2021-11-17 20:25:00|27824.8|27809.8|27819.8|27804.8|27824.8|27809.8|27817.3|27802.3|15
1637181000000|2021-11-17 20:30:00|27817.3|27802.3|27824.8|27809.8|27827.3|27812.3|27817.3|27802.3|14
1637181300000|2021-11-17 20:35:00|27827.3|27812.3|27827.3|27812.3|27827.3|27812.3|27827.3|27812.3|4
1637181600000|2021-11-17 20:40:00|27824.8|27809.8|27829.8|27814.8|27829.8|27814.8|27822.3|27807.3|6
1637181900000|2021-11-17 20:45:00|27827.3|27812.3|27827.3|27812.3|27832.3|27817.3|27824.8|27809.8|13
1637182200000|2021-11-17 20:50:00|27824.8|27809.8|27827.3|27812.3|27832.3|27817.3|27822.3|27807.3|12
1637182500000|2021-11-17 20:55:00|27832.3|27817.3|27822.3|27807.3|27832.3|27817.3|27822.3|27807.3|15
1637182800000|2021-11-17 21:00:00|27835.9|27795.9|27825.2|27785.2|27836.7|27796.7|27822.1|27782.1|0
1637183100000|2021-11-17 21:05:00|27825.5|27785.5|27810.7|27770.7|27828.3|27788.3|27810.7|27770.7|0
1637183400000|2021-11-17 21:10:00|27811|27771|27826.7|27786.7|27831.6|27791.6|27811|27771|0
1637183700000|2021-11-17 21:15:00|27827|27787|27825.4|27785.4|27828.5|27788.5|27819.7|27779.7|0
1637184000000|2021-11-17 21:20:00|27825.7|27785.7|27824.1|27784.1|27831.6|27791.6|27822.3|27782.3|0
1637184300000|2021-11-17 21:25:00|27824.4|27784.4|27825.4|27785.4|27826.7|27786.7|27822.3|27782.3|0
1637184600000|2021-11-17 21:30:00|27825.2|27785.2|27824.1|27784.1|27826.1|27786.1|27824.1|27784.1|0
1637184900000|2021-11-17 21:35:00|27824.4|27784.4|27828.5|27788.5|27829.2|27789.2|27824.1|27784.1|0
1637185200000|2021-11-17 21:40:00|27828.7|27788.7|27828.5|27788.5|27829.8|27789.8|27826.7|27786.7|0
1637185500000|2021-11-17 21:45:00|27828.4|27788.4|27829.8|27789.8|27829.8|27789.8|27827.9|27787.9|0
1637185800000|2021-11-17 21:50:00|27829.6|27789.6|27826.7|27786.7|27829.6|27789.6|27826.7|27786.7|0
1637186100000|2021-11-17 21:55:00|27827|27787|27828.4|27788.4|27829.2|27789.2|27826.7|27786.7|0
1637186400000|2021-11-17 22:00:00|27827.9|27787.9|27828.4|27788.4|27828.4|27788.4|27827.9|27787.9|0
1637186700000|2021-11-17 22:05:00|27827.9|27787.9|27829.5|27789.5|27829.5|27789.5|27827.9|27787.9|0
1637187000000|2021-11-17 22:10:00|27828.4|27788.4|27827.4|27787.4|27829.5|27789.5|27827.4|27787.4|0
1637187300000|2021-11-17 22:15:00|27828.4|27788.4|27827.9|27787.9|27829.5|27789.5|27827.9|27787.9|0
1637187600000|2021-11-17 22:20:00|27827.4|27787.4|27827.4|27787.4|27827.9|27787.9|27827.4|27787.4|0
1637187900000|2021-11-17 22:25:00|27826.8|27786.8|27827.4|27787.4|27827.4|27787.4|27826.3|27786.3|0
1637188200000|2021-11-17 22:30:00|27827.9|27787.9|27827.4|27787.4|27827.9|27787.9|27827.4|27787.4|0
1637189100000|2021-11-17 22:45:00|27826.8|27786.8|27826.3|27786.3|27826.8|27786.8|27825.8|27785.8|0
1637189400000|2021-11-17 22:50:00|27826.8|27786.8|27826.8|27786.8|27827.4|27787.4|27826.3|27786.3|0
1637189700000|2021-11-17 22:55:00|27825.8|27785.8|27825.8|27785.8|27826.3|27786.3|27825.8|27785.8|0
1637190000000|2021-11-17 23:00:00|27826|27786|27837.3|27797.3|27838|27798|27826|27786|0
1637190300000|2021-11-17 23:05:00|27837.5|27797.5|27831.6|27791.6|27838|27798|27831.6|27791.6|0
1637190600000|2021-11-17 23:10:00|27832|27792|27824.1|27784.1|27833.6|27793.6|27824.1|27784.1|0
1637190900000|2021-11-17 23:15:00|27824.3|27784.3|27829.8|27789.8|27829.8|27789.8|27824.1|27784.1|0
1637191200000|2021-11-17 23:20:00|27830.1|27790.1|27828.5|27788.5|27832.9|27792.9|27826.7|27786.7|0
1637191500000|2021-11-17 23:25:00|27828.3|27788.3|27837.3|27797.3|27838.6|27798.6|27826.7|27786.7|0
1637191800000|2021-11-17 23:30:00|27837.5|27797.5|27838.6|27798.6|27840.5|27800.5|27831.6|27791.6|0
1637192100000|2021-11-17 23:35:00|27838.9|27798.9|27841.7|27801.7|27841.7|27801.7|27838.6|27798.6|0
1637192400000|2021-11-17 23:40:00|27841.6|27801.6|27846.1|27806.1|27846.1|27806.1|27838.6|27798.6|0
1637192700000|2021-11-17 23:45:00|27845.9|27805.9|27841.7|27801.7|27846.1|27806.1|27841.7|27801.7|0
1637193000000|2021-11-17 23:50:00|27842|27802|27844.9|27804.9|27846.1|27806.1|27842|27802|0
1637193300000|2021-11-17 23:55:00|27845|27805|27847.4|27807.4|27848.1|27808.1|27842.4|27802.4|0
1637193600000|2021-11-18 00:00:00|27847.2|27807.2|27850.6|27810.6|27851.8|27811.8|27841.7|27801.7|0
1637193900000|2021-11-18 00:05:00|27850.3|27810.3|27849.3|27809.3|27853.7|27813.7|27847.4|27807.4|0
1637194200000|2021-11-18 00:10:00|27849.1|27809.1|27842.8|27802.8|27850.4|27810.4|27841.6|27801.6|0
1637194500000|2021-11-18 00:15:00|27843|27803|27834.1|27794.1|27844.7|27804.7|27822.7|27782.7|0
1637194800000|2021-11-18 00:20:00|27834|27794|27836|27796|27840.5|27800.5|27831.1|27791.1|0
1637195100000|2021-11-18 00:25:00|27837.7|27797.7|27837.7|27797.7|27840.5|27800.5|27834.6|27794.6|0
1637195400000|2021-11-18 00:30:00|27837.6|27797.6|27850.8|27810.8|27853.8|27813.8|27831.6|27791.6|0
1637195700000|2021-11-18 00:35:00|27849.8|27809.8|27859.5|27819.5|27859.5|27819.5|27847.7|27807.7|0
1637196000000|2021-11-18 00:40:00|27859.4|27819.4|27849.2|27809.2|27859.5|27819.5|27847.8|27807.8|0
1637196300000|2021-11-18 00:45:00|27849.8|27809.8|27857.1|27817.1|27863.1|27823.1|27849.8|27809.8|0
1637196600000|2021-11-18 00:50:00|27857.2|27817.2|27859.5|27819.5|27859.8|27819.8|27851.3|27811.3|0
1637196900000|2021-11-18 00:55:00|27859.6|27819.6|27856.4|27816.4|27859.8|27819.8|27856.4|27816.4|0
1637197200000|2021-11-18 01:00:00|27856.6|27816.6|27850.8|27810.8|27868.7|27828.7|27850.8|27810.8|0
1637197500000|2021-11-18 01:05:00|27850.9|27810.9|27853.8|27813.8|27853.9|27813.9|27847.8|27807.8|0
1637197800000|2021-11-18 01:10:00|27853.6|27813.6|27847.5|27807.5|27856.6|27816.6|27847.5|27807.5|0
1637198100000|2021-11-18 01:15:00|27846.5|27806.5|27844.9|27804.9|27846.5|27806.5|27838.8|27798.8|0
1637198400000|2021-11-18 01:20:00|27845.1|27805.1|27839|27799|27850.8|27810.8|27839|27799|0
1637198700000|2021-11-18 01:25:00|27838.9|27798.9|27845.1|27805.1|27848.2|27808.2|27838.8|27798.8|0
1637199000000|2021-11-18 01:30:00|27844.5|27804.5|27845.1|27805.1|27845.1|27805.1|27836.2|27796.2|0
1637199300000|2021-11-18 01:35:00|27844.9|27804.9|27840.5|27800.5|27845.2|27805.2|27839.3|27799.3|0
1637199600000|2021-11-18 01:40:00|27841|27801|27836.2|27796.2|27845.4|27805.4|27833.4|27793.4|0
1637199900000|2021-11-18 01:45:00|27835.1|27795.1|27836.5|27796.5|27842.3|27802.3|27830.4|27790.4|0
1637200200000|2021-11-18 01:50:00|27836.3|27796.3|27833.2|27793.2|27839.3|27799.3|27827.5|27787.5|0
1637200500000|2021-11-18 01:55:00|27833.3|27793.3|27833.5|27793.5|27839.3|27799.3|27833.3|27793.3|0
1637200800000|2021-11-18 02:00:00|27833.4|27793.4|27839.6|27799.6|27842.6|27802.6|27831.8|27791.8|0
1637201100000|2021-11-18 02:05:00|27839.8|27799.8|27825.3|27785.3|27842.6|27802.6|27825.3|27785.3|0
1637201400000|2021-11-18 02:10:00|27824.8|27784.8|27824.7|27784.7|27828.4|27788.4|27820|27780|0
1637201700000|2021-11-18 02:15:00|27824.6|27784.6|27824|27784|27824.6|27784.6|27818.1|27778.1|0
1637202000000|2021-11-18 02:20:00|27823.8|27783.8|27824|27784|27824.2|27784.2|27820.9|27780.9|0
1637202300000|2021-11-18 02:25:00|27823|27783|27830.8|27790.8|27833.2|27793.2|27821.2|27781.2|0
1637202600000|2021-11-18 02:30:00|27833.5|27793.5|27831.2|27791.2|27838.4|27798.4|27830.8|27790.8|0
1637202900000|2021-11-18 02:35:00|27831.3|27791.3|27840.6|27800.6|27843.4|27803.4|27831.2|27791.2|0
1637203200000|2021-11-18 02:40:00|27840.4|27800.4|27834.5|27794.5|27840.6|27800.6|27834.4|27794.4|0
1637203500000|2021-11-18 02:45:00|27834.4|27794.4|27834.4|27794.4|27837.3|27797.3|27834|27794|0
1637203800000|2021-11-18 02:50:00|27834.5|27794.5|27831.2|27791.2|27834.5|27794.5|27831.2|27791.2|0
1637204100000|2021-11-18 02:55:00|27831.3|27791.3|27828.3|27788.3|27831.4|27791.4|27825.3|27785.3|0
1637204400000|2021-11-18 03:00:00|27828.1|27788.1|27828.1|27788.1|27828.3|27788.3|27822|27782|0
1637204700000|2021-11-18 03:05:00|27827.6|27787.6|27828.1|27788.1|27831.4|27791.4|27826.5|27786.5|0
1637205000000|2021-11-18 03:10:00|27828|27788|27825.3|27785.3|27828.3|27788.3|27825.2|27785.2|0
1637205300000|2021-11-18 03:15:00|27825.4|27785.4|27824.8|27784.8|27828.3|27788.3|27824.8|27784.8|0
1637205600000|2021-11-18 03:20:00|27824.7|27784.7|27824.8|27784.8|27830.8|27790.8|27824.7|27784.7|0
1637205900000|2021-11-18 03:25:00|27824.9|27784.9|27830.8|27790.8|27830.9|27790.9|27824.8|27784.8|0
1637206200000|2021-11-18 03:30:00|27829.7|27789.7|27827.8|27787.8|27833.7|27793.7|27827.8|27787.8|0
1637206500000|2021-11-18 03:35:00|27827.9|27787.9|27830.9|27790.9|27834.2|27794.2|27827.9|27787.9|0
1637206800000|2021-11-18 03:40:00|27830.8|27790.8|27834|27794|27834.2|27794.2|27828|27788|0
1637207100000|2021-11-18 03:45:00|27834.1|27794.1|27840|27800|27840|27800|27831.2|27791.2|0
1637207400000|2021-11-18 03:50:00|27839.4|27799.4|27837.2|27797.2|27840.3|27800.3|27837.1|27797.1|0
1637207700000|2021-11-18 03:55:00|27838.4|27798.4|27834|27794|27840|27800|27834|27794|0
1637208000000|2021-11-18 04:00:00|27834.1|27794.1|27837.2|27797.2|27837.2|27797.2|27834|27794|0
1637208300000|2021-11-18 04:05:00|27837.7|27797.7|27837|27797|27838.4|27798.4|27837|27797|0
1637208600000|2021-11-18 04:10:00|27837.1|27797.1|27836.8|27796.8|27840.1|27800.1|27836.8|27796.8|0
1637208900000|2021-11-18 04:15:00|27837|27797|27843.1|27803.1|27843.1|27803.1|27836.8|27796.8|0
1637209200000|2021-11-18 04:20:00|27843|27803|27843|27803|27843.2|27803.2|27840.1|27800.1|0
1637209500000|2021-11-18 04:25:00|27842.9|27802.9|27843.1|27803.1|27843.2|27803.2|27842.9|27802.9|0
1637209800000|2021-11-18 04:30:00|27842.9|27802.9|27843.1|27803.1|27843.2|27803.2|27840.1|27800.1|0
1637210100000|2021-11-18 04:35:00|27843.2|27803.2|27845.9|27805.9|27845.9|27805.9|27842.9|27802.9|0
1637210400000|2021-11-18 04:40:00|27845.8|27805.8|27842.9|27802.9|27845.8|27805.8|27842.9|27802.9|0
1637210700000|2021-11-18 04:45:00|27843|27803|27843.1|27803.1|27843.1|27803.1|27843|27803|0
1637211000000|2021-11-18 04:50:00|27843.2|27803.2|27846.2|27806.2|27846.2|27806.2|27843.2|27803.2|0
1637211300000|2021-11-18 04:55:00|27846.1|27806.1|27846.5|27806.5|27849.3|27809.3|27843.2|27803.2|0
1637211600000|2021-11-18 05:00:00|27846.7|27806.7|27858.9|27818.9|27858.9|27818.9|27846.7|27806.7|0
1637211900000|2021-11-18 05:05:00|27858.3|27818.3|27867.1|27827.1|27870.2|27830.2|27855.4|27815.4|0
1637212200000|2021-11-18 05:10:00|27866.9|27826.9|27864.3|27824.3|27867|27827|27858.4|27818.4|0
1637212500000|2021-11-18 05:15:00|27864.4|27824.4|27858.4|27818.4|27867.2|27827.2|27855.4|27815.4|0
1637212800000|2021-11-18 05:20:00|27858.5|27818.5|27855.6|27815.6|27861.5|27821.5|27855.6|27815.6|0
1637213100000|2021-11-18 05:25:00|27855.7|27815.7|27855.7|27815.7|27858.7|27818.7|27855.6|27815.6|0
1637213400000|2021-11-18 05:30:00|27855.8|27815.8|27862|27822|27862.1|27822.1|27855.7|27815.7|0
1637213700000|2021-11-18 05:35:00|27861.9|27821.9|27861.1|27821.1|27864.9|27824.9|27859|27819|0
1637214000000|2021-11-18 05:40:00|27861|27821|27858.2|27818.2|27864.3|27824.3|27858.2|27818.2|0
1637214300000|2021-11-18 05:45:00|27858.3|27818.3|27855.1|27815.1|27858.4|27818.4|27852.3|27812.3|0
1637214600000|2021-11-18 05:50:00|27854.9|27814.9|27849|27809|27856.3|27816.3|27848.8|27808.8|0
1637214900000|2021-11-18 05:55:00|27848.5|27808.5|27845.1|27805.1|27851.9|27811.9|27845.1|27805.1|0
1637215200000|2021-11-18 06:00:00|27844.6|27804.6|27845.4|27805.4|27848.4|27808.4|27842.2|27802.2|0
1637215500000|2021-11-18 06:05:00|27844.9|27804.9|27842.7|27802.7|27845.6|27805.6|27839.7|27799.7|0
1637215800000|2021-11-18 06:10:00|27842.6|27802.6|27842.5|27802.5|27845.4|27805.4|27840.8|27800.8|0
1637216100000|2021-11-18 06:15:00|27843.5|27803.5|27848.2|27808.2|27848.2|27808.2|27843.5|27803.5|0
1637216400000|2021-11-18 06:20:00|27847.7|27807.7|27845.4|27805.4|27848.4|27808.4|27845.3|27805.3|0
1637216700000|2021-11-18 06:25:00|27845.3|27805.3|27848.6|27808.6|27848.6|27808.6|27845.3|27805.3|0
1637217000000|2021-11-18 06:30:00|27848|27808|27842.8|27802.8|27848.6|27808.6|27842.7|27802.7|0
1637217300000|2021-11-18 06:35:00|27843|27803|27843.1|27803.1|27845.9|27805.9|27842.9|27802.9|0
1637217600000|2021-11-18 06:40:00|27843.2|27803.2|27846.3|27806.3|27846.3|27806.3|27843.2|27803.2|0
1637217900000|2021-11-18 06:45:00|27846.2|27806.2|27843|27803|27846.2|27806.2|27842.8|27802.8|0
1637218200000|2021-11-18 06:50:00|27842.9|27802.9|27842.5|27802.5|27843|27803|27839.7|27799.7|0
1637218500000|2021-11-18 06:55:00|27842.7|27802.7|27843.3|27803.3|27844.5|27804.5|27840.2|27800.2|0
1637218800000|2021-11-18 07:00:00|27842.8|27802.8|27824.8|27809.8|27846.3|27822.3|27817.3|27800.5|14
1637219100000|2021-11-18 07:05:00|27827.3|27812.3|27832.3|27817.3|27837.3|27822.3|27827.3|27812.3|18
1637219400000|2021-11-18 07:10:00|27834.8|27819.8|27847.3|27832.3|27849.8|27834.8|27834.8|27819.8|14
1637219700000|2021-11-18 07:15:00|27842.3|27827.3|27844.8|27829.8|27844.8|27829.8|27839.8|27824.8|16
1637220000000|2021-11-18 07:20:00|27842.3|27827.3|27844.8|27829.8|27847.3|27832.3|27839.8|27824.8|5
1637220300000|2021-11-18 07:25:00|27847.3|27832.3|27849.8|27834.8|27857.3|27842.3|27844.8|27829.8|16
1637220600000|2021-11-18 07:30:00|27847.3|27832.3|27844.8|27829.8|27852.3|27837.3|27842.3|27827.3|10
1637220900000|2021-11-18 07:35:00|27847.3|27832.3|27842.3|27827.3|27847.3|27832.3|27842.3|27827.3|2
1637221200000|2021-11-18 07:40:00|27844.8|27829.8|27849.8|27834.8|27852.3|27837.3|27842.3|27827.3|6
1637221500000|2021-11-18 07:45:00|27847.3|27832.3|27844.8|27829.8|27847.3|27832.3|27844.8|27829.8|1
1637221800000|2021-11-18 07:50:00|27847.3|27832.3|27839.8|27824.8|27847.3|27832.3|27839.8|27824.8|8
1637222100000|2021-11-18 07:55:00|27837.3|27822.3|27842.3|27827.3|27844.8|27829.8|27837.3|27822.3|12
1637222400000|2021-11-18 08:00:00|27844.8|27829.8|27817.3|27802.3|27847.3|27832.3|27802.3|27787.3|292
1637222700000|2021-11-18 08:05:00|27819.8|27804.8|27842.3|27827.3|27862.3|27847.3|27819.8|27804.8|328
1637223000000|2021-11-18 08:10:00|27837.3|27822.3|27829.8|27814.8|27842.3|27827.3|27817.3|27802.3|292
1637223300000|2021-11-18 08:15:00|27832.3|27817.3|27834.8|27819.8|27852.3|27837.3|27832.3|27817.3|194
1637223600000|2021-11-18 08:20:00|27832.3|27817.3|27837.3|27822.3|27847.3|27832.3|27829.8|27814.8|140
1637223900000|2021-11-18 08:25:00|27832.3|27817.3|27839.8|27824.8|27842.3|27827.3|27827.3|27812.3|87
1637224200000|2021-11-18 08:30:00|27837.3|27822.3|27842.3|27827.3|27847.3|27832.3|27822.3|27807.3|160
1637224500000|2021-11-18 08:35:00|27844.8|27829.8|27842.3|27827.3|27844.8|27829.8|27832.3|27817.3|74
1637224800000|2021-11-18 08:40:00|27837.4|27822.4|27822.4|27807.4|27837.4|27822.4|27812.4|27797.4|109
1637225100000|2021-11-18 08:45:00|27819.9|27804.9|27827.4|27812.4|27832.4|27817.4|27817.4|27802.4|53
1637225400000|2021-11-18 08:50:00|27829.9|27814.9|27837.4|27822.4|27837.4|27822.4|27827.4|27812.4|41
1637225700000|2021-11-18 08:55:00|27842.4|27827.4|27842.4|27827.4|27847.4|27832.4|27834.9|27819.9|73
1637226000000|2021-11-18 09:00:00|27847.4|27832.4|27857.4|27842.4|27862.4|27847.4|27842.4|27827.4|94
1637226300000|2021-11-18 09:05:00|27854.9|27839.9|27847.4|27832.4|27857.4|27842.4|27847.4|27832.4|51
1637226600000|2021-11-18 09:10:00|27852.4|27837.4|27857.4|27842.4|27857.4|27842.4|27852.4|27837.4|26
1637226900000|2021-11-18 09:15:00|27854.9|27839.9|27862.4|27847.4|27867.4|27852.4|27852.4|27837.4|96
1637227200000|2021-11-18 09:20:00|27859.9|27844.9|27872.4|27857.4|27877.4|27862.4|27857.4|27842.4|89
1637227500000|2021-11-18 09:25:00|27869.9|27854.9|27872.4|27857.4|27877.4|27862.4|27867.4|27852.4|23
1637227800000|2021-11-18 09:30:00|27869.9|27854.9|27852.4|27837.4|27872.4|27857.4|27847.4|27832.4|221
1637228100000|2021-11-18 09:35:00|27849.9|27834.9|27854.9|27839.9|27859.9|27844.9|27847.4|27832.4|52
1637228400000|2021-11-18 09:40:00|27852.4|27837.4|27847.4|27832.4|27859.9|27844.9|27847.4|27832.4|40
1637228700000|2021-11-18 09:45:00|27849.9|27834.9|27842.4|27827.4|27849.9|27834.9|27842.4|27827.4|34
1637229000000|2021-11-18 09:50:00|27839.9|27824.9|27837.4|27822.4|27847.4|27832.4|27834.9|27819.9|83
1637229300000|2021-11-18 09:55:00|27832.4|27817.4|27822.4|27807.4|27837.4|27822.4|27822.4|27807.4|57
1637229600000|2021-11-18 10:00:00|27819.9|27804.9|27812.4|27797.4|27822.4|27807.4|27812.4|27797.4|43
1637229900000|2021-11-18 10:05:00|27809.9|27794.9|27804.9|27789.9|27812.4|27797.4|27802.4|27787.4|891
1637230200000|2021-11-18 10:10:00|27807.4|27792.4|27809.9|27794.9|27817.4|27802.4|27802.4|27787.4|47
1637230500000|2021-11-18 10:15:00|27807.4|27792.4|27797.4|27782.4|27812.4|27797.4|27782.4|27767.4|105
1637230800000|2021-11-18 10:20:00|27799.9|27784.9|27787.4|27772.4|27804.9|27789.9|27787.4|27772.4|56
1637231100000|2021-11-18 10:25:00|27782.4|27767.4|27784.9|27769.9|27787.4|27772.4|27772.4|27757.4|133
1637231400000|2021-11-18 10:30:00|27787.4|27772.4|27787.4|27772.4|27787.4|27772.4|27772.4|27757.4|60
1637231700000|2021-11-18 10:35:00|27784.9|27769.9|27782.4|27767.4|27787.4|27772.4|27764.9|27749.9|91
1637232000000|2021-11-18 10:40:00|27779.9|27764.9|27774.9|27759.9|27787.4|27772.4|27772.4|27757.4|85
1637232300000|2021-11-18 10:45:00|27772.4|27757.4|27777.4|27762.4|27782.4|27767.4|27769.9|27754.9|84
1637232600000|2021-11-18 10:50:00|27774.9|27759.9|27772.4|27757.4|27777.4|27762.4|27767.4|27752.4|66
1637232900000|2021-11-18 10:55:00|27769.9|27754.9|27777.4|27762.4|27777.4|27762.4|27764.9|27749.9|155
1637233200000|2021-11-18 11:00:00|27774.9|27759.9|27757.4|27742.4|27777.4|27762.4|27757.4|27742.4|418
1637233500000|2021-11-18 11:05:00|27752.4|27737.4|27762.4|27747.4|27762.4|27747.4|27742.4|27727.4|151
1637233800000|2021-11-18 11:10:00|27757.4|27742.4|27757.4|27742.4|27759.9|27744.9|27742.4|27727.4|93
1637234100000|2021-11-18 11:15:00|27752.4|27737.4|27757.4|27742.4|27757.4|27742.4|27747.4|27732.4|37
1637234400000|2021-11-18 11:20:00|27759.9|27744.9|27749.9|27734.9|27767.4|27752.4|27749.9|27734.9|129
1637234700000|2021-11-18 11:25:00|27752.4|27737.4|27752.4|27737.4|27757.4|27742.4|27747.4|27732.4|100
1637235000000|2021-11-18 11:30:00|27754.9|27739.9|27757.4|27742.4|27762.4|27747.4|27747.4|27732.4|64
1637235300000|2021-11-18 11:35:00|27759.9|27744.9|27749.9|27734.9|27762.4|27747.4|27742.4|27727.4|100
1637235600000|2021-11-18 11:40:00|27747.4|27732.4|27747.4|27732.4|27752.4|27737.4|27742.4|27727.4|57
1637235900000|2021-11-18 11:45:00|27749.9|27734.9|27747.4|27732.4|27757.4|27742.4|27747.4|27732.4|46
1637236200000|2021-11-18 11:50:00|27752.4|27737.4|27747.4|27732.4|27759.9|27744.9|27747.4|27732.4|66
1637236500000|2021-11-18 11:55:00|27742.4|27727.4|27749.9|27734.9|27752.4|27737.4|27742.4|27727.4|59
1637236800000|2021-11-18 12:00:00|27752.4|27737.4|27747.4|27732.4|27754.9|27739.9|27742.4|27727.4|63
1637237100000|2021-11-18 12:05:00|27752.4|27737.4|27747.4|27732.4|27752.4|27737.4|27742.4|27727.4|66
1637237400000|2021-11-18 12:10:00|27752.4|27737.4|27752.4|27737.4|27762.4|27747.4|27747.4|27732.4|792
1637237700000|2021-11-18 12:15:00|27754.9|27739.9|27764.9|27749.9|27764.9|27749.9|27752.4|27737.4|26
1637238000000|2021-11-18 12:20:00|27767.4|27752.4|27774.9|27759.9|27777.4|27762.4|27764.9|27749.9|336
1637238300000|2021-11-18 12:25:00|27772.4|27757.4|27782.4|27767.4|27782.4|27767.4|27772.4|27757.4|137
1637238600000|2021-11-18 12:30:00|27784.9|27769.9|27789.9|27774.9|27792.4|27777.4|27784.9|27769.9|38
1637238900000|2021-11-18 12:35:00|27787.4|27772.4|27787.4|27772.4|27797.4|27782.4|27777.4|27762.4|185
1637239200000|2021-11-18 12:40:00|27791|27776|27781|27766|27791|27776|27776|27761|32
1637239500000|2021-11-18 12:45:00|27783.5|27768.5|27771|27756|27786|27771|27766|27751|47
1637239800000|2021-11-18 12:50:00|27768.5|27753.5|27776|27761|27776|27761|27766|27751|56
1637240100000|2021-11-18 12:55:00|27778.5|27763.5|27771|27756|27781|27766|27766|27751|44
1637240400000|2021-11-18 13:00:00|27766|27751|27761|27746|27771|27756|27761|27746|126
1637240700000|2021-11-18 13:05:00|27756|27741|27756|27741|27761|27746|27748.5|27733.5|138
1637241000000|2021-11-18 13:10:00|27751|27736|27741|27726|27756|27741|27736|27721|142
1637241300000|2021-11-18 13:15:00|27736|27721|27701|27686|27741|27726|27701|27686|218
1637241600000|2021-11-18 13:20:00|27706|27691|27706|27691|27711|27696|27701|27686|104
1637241900000|2021-11-18 13:25:00|27703.5|27688.5|27703.5|27688.5|27706|27691|27696|27681|68
1637242200000|2021-11-18 13:30:00|27706|27691|27696|27681|27708.5|27693.5|27691|27676|71
1637242500000|2021-11-18 13:35:00|27698.5|27683.5|27701|27686|27706|27691|27696|27681|55
1637242800000|2021-11-18 13:40:00|27703.5|27688.5|27696|27681|27706|27691|27678.5|27663.5|113
1637243100000|2021-11-18 13:45:00|27691|27676|27711|27696|27716|27701|27691|27676|60
1637243400000|2021-11-18 13:50:00|27716|27701|27711|27696|27716|27701|27701|27686|50
1637243700000|2021-11-18 13:55:00|27716|27701|27716|27701|27716|27701|27711|27696|79
1637244000000|2021-11-18 14:00:00|27721|27706|27711|27696|27721|27706|27706|27691|81
1637244300000|2021-11-18 14:05:00|27713.5|27698.5|27721|27706|27726|27711|27711|27696|67
1637244600000|2021-11-18 14:10:00|27723.5|27708.5|27741|27726|27741|27726|27721|27706|101
1637244900000|2021-11-18 14:15:00|27736|27721|27756|27741|27756|27741|27736|27721|108
1637245200000|2021-11-18 14:20:00|27751|27736|27738.5|27723.5|27756|27741|27736|27721|110
1637245500000|2021-11-18 14:25:00|27736|27721|27741|27726|27746|27731|27731|27716|114
1637245800000|2021-11-18 14:30:00|27736|27721|27721|27706|27741|27726|27721|27706|159
1637246100000|2021-11-18 14:35:00|27718.5|27703.5|27708.5|27693.5|27718.5|27703.5|27701|27686|178
1637246400000|2021-11-18 14:40:00|27711|27696|27711|27696|27731|27716|27711|27696|165
1637246700000|2021-11-18 14:45:00|27706|27691|27711|27696|27726|27711|27706|27691|125
1637247000000|2021-11-18 14:50:00|27708.5|27693.5|27698.5|27683.5|27711|27696|27696|27681|100
1637247300000|2021-11-18 14:55:00|27696|27681|27711|27696|27711|27696|27696|27681|51
1637247600000|2021-11-18 15:00:00|27708.5|27693.5|27721|27706|27726|27711|27708.5|27693.5|74
1637247900000|2021-11-18 15:05:00|27718.5|27703.5|27686|27671|27723.5|27708.5|27686|27671|182
1637248200000|2021-11-18 15:10:00|27687.7|27672.7|27652.7|27637.7|27687.7|27672.7|27645.2|27630.2|231
1637248500000|2021-11-18 15:15:00|27647.7|27632.7|27622.7|27607.7|27652.7|27637.7|27620.2|27605.2|139
1637248800000|2021-11-18 15:20:00|27620.2|27605.2|27612.7|27597.7|27620.2|27605.2|27597.7|27582.7|282
1637249100000|2021-11-18 15:25:00|27617.7|27602.7|27620.2|27605.2|27627.7|27612.7|27612.7|27597.7|179
1637249400000|2021-11-18 15:30:00|27617.7|27602.7|27622.7|27607.7|27640.2|27625.2|27607.7|27592.7|229
1637249700000|2021-11-18 15:35:00|27627.7|27612.7|27627.7|27612.7|27637.7|27622.7|27622.7|27607.7|118
1637250000000|2021-11-18 15:40:00|27630.2|27615.2|27627.7|27612.7|27647.7|27632.7|27625.2|27610.2|283
1637250300000|2021-11-18 15:45:00|27632.7|27617.7|27662.7|27647.7|27662.7|27647.7|27632.7|27617.7|121
1637250600000|2021-11-18 15:50:00|27665.2|27650.2|27667.7|27652.7|27677.7|27662.7|27657.7|27642.7|101
1637250900000|2021-11-18 15:55:00|27670.2|27655.2|27672.7|27657.7|27672.7|27657.7|27662.7|27647.7|86
1637251200000|2021-11-18 16:00:00|27667.7|27652.7|27637.7|27622.7|27672.7|27657.7|27637.7|27622.7|216
1637251500000|2021-11-18 16:05:00|27642.7|27627.7|27667.7|27652.7|27667.7|27652.7|27642.7|27627.7|234
1637251800000|2021-11-18 16:10:00|27672.7|27657.7|27667.7|27652.7|27682.7|27667.7|27667.7|27652.7|119
1637252100000|2021-11-18 16:15:00|27672.7|27657.7|27677.7|27662.7|27677.7|27662.7|27672.7|27657.7|162
1637252400000|2021-11-18 16:20:00|27675.2|27660.2|27672.7|27657.7|27687.7|27672.7|27672.7|27657.7|211
1637252700000|2021-11-18 16:25:00|27677.7|27662.7|27677.7|27662.7|27687.7|27672.7|27667.7|27652.7|349
1637253000000|2021-11-18 16:30:00|27672.7|27657.7|27660.2|27645.2|27685.2|27670.2|27657.7|27642.7|475
1637253300000|2021-11-18 16:35:00|27662.7|27647.7|27672.7|27657.7|27692.7|27677.7|27662.7|27647.7|133
1637253600000|2021-11-18 16:40:00|27675.2|27660.2|27697.7|27682.7|27697.7|27682.7|27672.7|27657.7|449
1637253900000|2021-11-18 16:45:00|27695.2|27680.2|27690.2|27675.2|27697.7|27682.7|27682.7|27667.7|89
1637254200000|2021-11-18 16:50:00|27695.2|27670.2|27690.2|27670.2|27695.2|27675.2|27690.2|27670.2|26
1637254500000|2021-11-18 16:55:00|27695.2|27675.2|27690.2|27665.2|27695.2|27675.2|27690.2|27665.2|16
1637254800000|2021-11-18 17:00:00|27695.2|27670.2|27700.2|27680.2|27705.2|27685.2|27695.2|27670.2|5
1637255100000|2021-11-18 17:05:00|27695.2|27675.2|27700.2|27680.2|27700.2|27680.2|27695.2|27675.2|12
1637255400000|2021-11-18 17:10:00|27705.2|27685.2|27700.2|27680.2|27705.2|27685.2|27700.2|27680.2|19
1637255700000|2021-11-18 17:15:00|27695.2|27675.2|27700.2|27680.2|27705.2|27685.2|27695.2|27675.2|9
1637256000000|2021-11-18 17:20:00|27705.2||27705.2||27705.2||27700.2||9
1637256300000|2021-11-18 17:25:00|27700.2|27685.2|27700.2|27680.2|27705.2|27685.2|27700.2|27680.2|20
1637256600000|2021-11-18 17:30:00|27695.2|27675.2|27695.2|27675.2|27700.2|27680.2|27695.2|27675.2|11
1637256900000|2021-11-18 17:35:00|27690.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|18
1637257200000|2021-11-18 17:40:00|27685.2|27665.2|27695.2|27670.2|27695.2|27675.2|27685.2|27665.2|9
1637257500000|2021-11-18 17:45:00|27690.2|27675.2|27685.2|27665.2|27695.2|27675.2|27680.2|27660.2|5
1637257800000|2021-11-18 17:50:00|27680.2|27660.2|27685.2|27665.2|27690.2|27670.2|27680.2|27660.2|64
1637258100000|2021-11-18 17:55:00|27680.2|27660.2|27685.2|27665.2|27685.2|27665.2|27680.2|27660.2|19
1637258400000|2021-11-18 18:00:00|27690.2||27685.2||27690.2||27685.2||5
1637258700000|2021-11-18 18:05:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27685.2|27665.2|6
1637259000000|2021-11-18 18:10:00|27690.2|27670.2|27690.2|27670.2|27695.2|27675.2|27690.2|27670.2|3
1637259300000|2021-11-18 18:15:00|27685.2|27665.2|27680.2|27660.2|27690.2|27670.2|27680.2|27660.2|10
1637259600000|2021-11-18 18:20:00|27685.2|27665.2|27685.2|27665.2|27685.2|27665.2|27680.2|27665.2|3
1637259900000|2021-11-18 18:25:00|27690.2|27670.2|27685.2|27665.2|27690.2|27670.2|27685.2|27660.2|1
1637260200000|2021-11-18 18:30:00|27690.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|4
1637260500000|2021-11-18 18:35:00||27665.2||27665.2||27670.2||27665.2|7
1637260800000|2021-11-18 18:40:00|27685.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|5
1637261100000|2021-11-18 18:45:00|27695.2|27675.2|27695.2|27675.2|27695.2|27675.2|27690.2|27670.2|3
1637261400000|2021-11-18 18:50:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27685.2|27665.2|0
1637261700000|2021-11-18 18:55:00|||||||||1
1637262000000|2021-11-18 19:00:00|27680.2|27660.2|27685.2|27665.2|27685.2|27665.2|27675.2|27655.2|4
1637262300000|2021-11-18 19:05:00|27690.2|27670.2|27685.2|27665.2|27690.2|27670.2|27680.2|27660.2|7
1637262600000|2021-11-18 19:10:00|27690.2|27660.2|27685.2|27665.2|27690.2|27665.2|27685.2|27660.2|4
1637263200000|2021-11-18 19:20:00|27680.2|27660.2|27675.2|27655.2|27685.2|27665.2|27675.2|27655.2|8
1637263500000|2021-11-18 19:25:00|27680.2|27660.2|27670.2|27655.2|27680.2|27660.2|27670.2|27650.2|11
1637263800000|2021-11-18 19:30:00|27672.7|27657.7|27675.2|27660.2|27675.2|27660.2|27662.7|27647.7|8
1637264100000|2021-11-18 19:35:00|27677.7|27662.7|27675.2|27660.2|27677.7|27662.7|27675.2|27660.2|0
1637264400000|2021-11-18 19:40:00|27677.7|27662.7|27677.7|27662.7|27682.7|27667.7|27677.7|27662.7|1
1637264700000|2021-11-18 19:45:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|0
1637265000000|2021-11-18 19:50:00|27682.7|27667.7|27685.2|27670.2|27685.2|27670.2|27682.7|27667.7|6
1637265300000|2021-11-18 19:55:00|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|11
1637265600000|2021-11-18 20:00:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27677.7|27662.7|1
1637265900000|2021-11-18 20:05:00|27677.7|27662.7|27687.7|27672.7|27687.7|27672.7|27675.2|27660.2|9
1637266200000|2021-11-18 20:10:00|27685.2|27670.2|27685.2|27670.2|27687.7|27672.7|27682.7|27667.7|7
1637266500000|2021-11-18 20:15:00|27687.7|27672.7|27677.7|27662.7|27687.7|27672.7|27677.7|27662.7|4
1637266800000|2021-11-18 20:20:00|27682.7|27667.7|27682.7|27667.7|27685.2|27670.2|27680.2|27665.2|4
1637267100000|2021-11-18 20:25:00|27685.2|27670.2|27687.7|27672.7|27687.7|27672.7|27685.2|27670.2|5
1637267400000|2021-11-18 20:30:00|27690.2|27675.2|27682.7|27667.7|27690.2|27675.2|27680.2|27665.2|18
1637267700000|2021-11-18 20:35:00|27685.2|27670.2|27677.7|27662.7|27687.7|27672.7|27677.7|27662.7|10
1637268000000|2021-11-18 20:40:00|27680.2|27665.2|27677.7|27662.7|27682.7|27667.7|27672.7|27657.7|11
1637268300000|2021-11-18 20:45:00|27675.2|27660.2|27677.7|27662.7|27677.7|27662.7|27672.7|27657.7|5
1637268600000|2021-11-18 20:50:00|27675.2|27660.2|27680.2|27665.2|27685.2|27670.2|27675.2|27660.2|6
1637268900000|2021-11-18 20:55:00|27682.7|27667.7|27687.7|27672.7|27690.2|27675.2|27682.7|27667.7|6
1637269200000|2021-11-18 21:00:00|27709.5|27669.5|27711.5|27671.5|27725.9|27685.9|27707.7|27667.7|0
1637269500000|2021-11-18 21:05:00|27711.2|27671.2|27712.8|27672.8|27721.5|27681.5|27710.2|27670.2|0
1637269800000|2021-11-18 21:10:00|27712.5|27672.5|27693.9|27653.9|27712.8|27672.8|27690.8|27650.8|0
1637270100000|2021-11-18 21:15:00|27694.1|27654.1|27708.4|27668.4|27708.4|27668.4|27694.1|27654.1|0
1637270400000|2021-11-18 21:20:00|27708.1|27668.1|27710.2|27670.2|27710.2|27670.2|27707.1|27667.1|0
1637270700000|2021-11-18 21:25:00|27710.3|27670.3|27715.9|27675.9|27715.9|27675.9|27710.3|27670.3|0
1637271000000|2021-11-18 21:30:00|27715.6|27675.6|27717.1|27677.1|27717.1|27677.1|27714|27674|0
1637271300000|2021-11-18 21:35:00|27717|27677|27721.5|27681.5|27721.5|27681.5|27715.9|27675.9|0
1637271600000|2021-11-18 21:40:00|27721.4|27681.4|27720.2|27680.2|27721.5|27681.5|27720.2|27680.2|0
1637271900000|2021-11-18 21:45:00|27720.5|27680.5|27725.9|27685.9|27725.9|27685.9|27720.2|27680.2|0
1637272200000|2021-11-18 21:50:00|27725.7|27685.7|27733.4|27693.4|27736|27696|27724.6|27684.6|0
1637272500000|2021-11-18 21:55:00|27733.7|27693.7|27728.6|27688.6|27736|27696|27726.6|27686.6|0
1637272800000|2021-11-18 22:00:00|27729.7|27689.7|27730.2|27690.2|27730.2|27690.2|27729.7|27689.7|0
1637273100000|2021-11-18 22:05:00|27728.1|27688.1|27727.6|27687.6|27728.6|27688.6|27727.6|27687.6|0
1637273400000|2021-11-18 22:10:00|27727.1|27687.1|27727.1|27687.1|27728.6|27688.6|27727.1|27687.1|0
1637273700000|2021-11-18 22:15:00|27726.6|27686.6|27726.6|27686.6|27726.6|27686.6|27726.6|27686.6|0
1637274000000|2021-11-18 22:20:00|27727.1|27687.1|27726.6|27686.6|27727.1|27687.1|27726.6|27686.6|0
1637274900000|2021-11-18 22:35:00|27727.1|27687.1|27726.6|27686.6|27727.1|27687.1|27726.6|27686.6|0
1637275500000|2021-11-18 22:45:00|27726.1|27686.1|27728.7|27688.7|27728.7|27688.7|27726.1|27686.1|0
1637275800000|2021-11-18 22:50:00|27728.1|27688.1|27728.7|27688.7|27728.7|27688.7|27728.1|27688.1|0
1637276100000|2021-11-18 22:55:00|27728.1|27688.1|27727.6|27687.6|27728.7|27688.7|27727.1|27687.1|0
1637276400000|2021-11-18 23:00:00|27728.1|27688.1|27720.7|27680.7|27733.1|27693.1|27719.2|27679.2|0
1637276700000|2021-11-18 23:05:00|27720.8|27680.8|27732|27692|27732|27692|27720.8|27680.8|0
1637277000000|2021-11-18 23:10:00|27732.3|27692.3|27736.4|27696.4|27738.2|27698.2|27732|27692|0
1637277300000|2021-11-18 23:15:00|27736.5|27696.5|27742.5|27702.5|27745|27705|27736.4|27696.4|0
1637277600000|2021-11-18 23:20:00|27742.7|27702.7|27738.1|27698.1|27743.7|27703.7|27735|27695|0
1637277900000|2021-11-18 23:25:00|27737.8|27697.8|27757.5|27717.5|27757.5|27717.5|27733|27693|0
1637278200000|2021-11-18 23:30:00|27757.6|27717.6|27753.1|27713.1|27758.7|27718.7|27753.1|27713.1|0
1637278500000|2021-11-18 23:35:00|27752.9|27712.9|27750|27710|27753.1|27713.1|27750|27710|0
1637278800000|2021-11-18 23:40:00|27750.2|27710.2|27750|27710|27753.1|27713.1|27746.9|27706.9|0
1637279100000|2021-11-18 23:45:00|27750.1|27710.1|27760|27720|27761.9|27721.9|27750.1|27710.1|0
1637279400000|2021-11-18 23:50:00|27760.3|27720.3|27757.5|27717.5|27763.1|27723.1|27757.5|27717.5|0
1637279700000|2021-11-18 23:55:00|27757|27717|27751.3|27711.3|27757.5|27717.5|27751.3|27711.3|0
1637280000000|2021-11-19 00:00:00|27751|27711|27755.6|27715.6|27755.6|27715.6|27746.9|27706.9|0
1637280300000|2021-11-19 00:05:00|27755.8|27715.8|27766.2|27726.2|27766.2|27726.2|27755.8|27715.8|0
1637280600000|2021-11-19 00:10:00|27766|27726|27754.4|27714.4|27766|27726|27754.4|27714.4|0
1637280900000|2021-11-19 00:15:00|27754.2|27714.2|27744.8|27704.8|27754.2|27714.2|27741.7|27701.7|0
1637281200000|2021-11-19 00:20:00|27744.3|27704.3|27738.9|27698.9|27744.8|27704.8|27738.7|27698.7|0
1637281500000|2021-11-19 00:25:00|27738.8|27698.8|27747.7|27707.7|27747.7|27707.7|27738.4|27698.4|0
1637281800000|2021-11-19 00:30:00|27747.9|27707.9|27748.1|27708.1|27754|27714|27747.7|27707.7|0
1637282100000|2021-11-19 00:35:00|27747.9|27707.9|27748.1|27708.1|27748.1|27708.1|27742|27702|0
1637282400000|2021-11-19 00:40:00|27747.6|27707.6|27742|27702|27748.1|27708.1|27742|27702|0
1637282700000|2021-11-19 00:45:00|27742.1|27702.1|27745.1|27705.1|27748.1|27708.1|27742.1|27702.1|0
1637283000000|2021-11-19 00:50:00|27745.2|27705.2|27748.6|27708.6|27751.4|27711.4|27745.2|27705.2|0
1637283300000|2021-11-19 00:55:00|27749.1|27709.1|27745.4|27705.4|27751.4|27711.4|27742.5|27702.5|0
1637283600000|2021-11-19 01:00:00|27744.9|27704.9|27742.3|27702.3|27745.4|27705.4|27733.5|27693.5|0
1637283900000|2021-11-19 01:05:00|27742.2|27702.2|27731.7|27691.7|27742.2|27702.2|27730.5|27690.5|0
1637284200000|2021-11-19 01:10:00|27730.4|27690.4|27741.8|27701.8|27742|27702|27730|27690|0
1637284500000|2021-11-19 01:15:00|27741.3|27701.3|27745.1|27705.1|27745.3|27705.3|27733.2|27693.2|0
1637284800000|2021-11-19 01:20:00|27744.6|27704.6|27745.4|27705.4|27748.4|27708.4|27742.1|27702.1|0
1637285100000|2021-11-19 01:25:00|27745.5|27705.5|27742.3|27702.3|27745.6|27705.6|27742.3|27702.3|0
1637285400000|2021-11-19 01:30:00|27742.2|27702.2|27745.1|27705.1|27745.3|27705.3|27739.1|27699.1|0
1637285700000|2021-11-19 01:35:00|27745.2|27705.2|27742.7|27702.7|27748.6|27708.6|27742.6|27702.6|0
1637286000000|2021-11-19 01:40:00|27742.6|27702.6|27740|27700|27745.8|27705.8|27739.9|27699.9|0
1637286300000|2021-11-19 01:45:00|27740.1|27700.1|27773.8|27733.8|27778.4|27738.4|27737.1|27697.1|0
1637286600000|2021-11-19 01:50:00|27774.3|27734.3|27778.2|27738.2|27781.5|27741.5|27766.1|27726.1|0
1637286900000|2021-11-19 01:55:00|27778.4|27738.4|27791.2|27751.2|27803.8|27763.8|27775.4|27735.4|0
1637287200000|2021-11-19 02:00:00|27791.3|27751.3|27791.2|27751.2|27794.4|27754.4|27787.9|27747.9|0
1637287500000|2021-11-19 02:05:00|27791.1|27751.1|27794.4|27754.4|27795.3|27755.3|27788.4|27748.4|0
1637287800000|2021-11-19 02:10:00|27794.5|27754.5|27804|27764|27804|27764|27791.4|27751.4|0
1637288100000|2021-11-19 02:15:00|27804.5|27764.5|27791.9|27751.9|27805.2|27765.2|27790|27750|0
1637288400000|2021-11-19 02:20:00|27792|27752|27797.9|27757.9|27800.7|27760.7|27790.1|27750.1|0
1637288700000|2021-11-19 02:25:00|27798.4|27758.4|27808.8|27768.8|27810.4|27770.4|27797.8|27757.8|0
1637289000000|2021-11-19 02:30:00|27808.7|27768.7|27814.2|27774.2|27820.5|27780.5|27807.3|27767.3|0
1637289300000|2021-11-19 02:35:00|27814.7|27774.7|27823.3|27783.3|27823.5|27783.5|27814.3|27774.3|0
1637289600000|2021-11-19 02:40:00|27822.8|27782.8|27820.5|27780.5|27823.3|27783.3|27818.8|27778.8|0
1637289900000|2021-11-19 02:45:00|27820.4|27780.4|27824|27784|27826.9|27786.9|27820.4|27780.4|0
1637290200000|2021-11-19 02:50:00|27823.9|27783.9|27820.9|27780.9|27824.1|27784.1|27820.9|27780.9|0
1637290500000|2021-11-19 02:55:00|27820.8|27780.8|27825.4|27785.4|27825.4|27785.4|27820.7|27780.7|0
1637290800000|2021-11-19 03:00:00|27824.2|27784.2|27821.9|27781.9|27830.2|27790.2|27820.5|27780.5|0
1637291100000|2021-11-19 03:05:00|27821.4|27781.4|27826.8|27786.8|27826.9|27786.9|27820.7|27780.7|0
1637291400000|2021-11-19 03:10:00|27826.9|27786.9|27837.1|27797.1|27837.3|27797.3|27825.2|27785.2|0
1637291700000|2021-11-19 03:15:00|27837.2|27797.2|27834.1|27794.1|27837.3|27797.3|27830.9|27790.9|0
1637292000000|2021-11-19 03:20:00|27834.3|27794.3|27834.1|27794.1|27837|27797|27830.8|27790.8|0
1637292300000|2021-11-19 03:25:00|27834|27794|27831|27791|27834|27794|27828.1|27788.1|0
1637292600000|2021-11-19 03:30:00|27830.9|27790.9|27819.1|27779.1|27830.9|27790.9|27818.9|27778.9|0
1637292900000|2021-11-19 03:35:00|27820.1|27780.1|27816.5|27776.5|27821.9|27781.9|27815.6|27775.6|0
1637293200000|2021-11-19 03:40:00|27816.6|27776.6|27816.6|27776.6|27816.7|27776.7|27810.6|27770.6|0
1637293500000|2021-11-19 03:45:00|27816.8|27776.8|27822.5|27782.5|27823.8|27783.8|27816.6|27776.6|0
1637293800000|2021-11-19 03:50:00|27822.4|27782.4|27825.7|27785.7|27826.9|27786.9|27820.8|27780.8|0
1637294100000|2021-11-19 03:55:00|27826.2|27786.2|27825.7|27785.7|27830|27790|27825.4|27785.4|0
1637294400000|2021-11-19 04:00:00|27825.6|27785.6|27828.7|27788.7|27828.8|27788.8|27822.5|27782.5|0
1637294700000|2021-11-19 04:05:00|27828.8|27788.8|27832|27792|27832|27792|27828.4|27788.4|0
1637295000000|2021-11-19 04:10:00|27832.1|27792.1|27836.1|27796.1|27836.2|27796.2|27832|27792|0
1637295300000|2021-11-19 04:15:00|27836.2|27796.2|27833|27793|27836.2|27796.2|27833|27793|0
1637295600000|2021-11-19 04:20:00|27833.1|27793.1|27832.6|27792.6|27835.9|27795.9|27829.9|27789.9|0
1637295900000|2021-11-19 04:25:00|27832.1|27792.1|27832.3|27792.3|27832.8|27792.8|27831.1|27791.1|0
1637296200000|2021-11-19 04:30:00|27832.4|27792.4|27832.3|27792.3|27835.4|27795.4|27830.6|27790.6|0
1637296500000|2021-11-19 04:35:00|27832.2|27792.2|27832.2|27792.2|27833.5|27793.5|27831.9|27791.9|0
1637296800000|2021-11-19 04:40:00|27832.3|27792.3|27835.3|27795.3|27835.4|27795.4|27832.2|27792.2|0
1637297100000|2021-11-19 04:45:00|27835.4|27795.4|27835.6|27795.6|27838.6|27798.6|27832.3|27792.3|0
1637297400000|2021-11-19 04:50:00|27835.5|27795.5|27832.2|27792.2|27835.8|27795.8|27832.2|27792.2|0
1637297700000|2021-11-19 04:55:00|27832.1|27792.1|27833.9|27793.9|27835.3|27795.3|27832|27792|0
1637298000000|2021-11-19 05:00:00|27832.2|27792.2|27835.3|27795.3|27835.3|27795.3|27831.7|27791.7|0
1637298300000|2021-11-19 05:05:00|27836.3|27796.3|27838.2|27798.2|27838.2|27798.2|27835.1|27795.1|0
1637298600000|2021-11-19 05:10:00|27838.1|27798.1|27831.5|27791.5|27838.2|27798.2|27829.6|27789.6|0
1637298900000|2021-11-19 05:15:00|27831.7|27791.7|27831.3|27791.3|27834.6|27794.6|27831|27791|0
1637299200000|2021-11-19 05:20:00|27831.5|27791.5|27835.7|27795.7|27837.2|27797.2|27827.9|27787.9|0
1637299500000|2021-11-19 05:25:00|27836.2|27796.2|27833.7|27793.7|27837.4|27797.4|27832.4|27792.4|0
1637299800000|2021-11-19 05:30:00|27833.1|27793.1|27832.4|27792.4|27835.4|27795.4|27832.1|27792.1|0
1637300100000|2021-11-19 05:35:00|27832.3|27792.3|27835.9|27795.9|27838.5|27798.5|27832.3|27792.3|0
1637300400000|2021-11-19 05:40:00|27835.7|27795.7|27832.8|27792.8|27838.8|27798.8|27832.6|27792.6|0
1637300700000|2021-11-19 05:45:00|27832.9|27792.9|27832.6|27792.6|27838.7|27798.7|27832.6|27792.6|0
1637301000000|2021-11-19 05:50:00|27832.4|27792.4|27829.5|27789.5|27838.8|27798.8|27829.5|27789.5|0
1637301300000|2021-11-19 05:55:00|27829.7|27789.7|27823.6|27783.6|27829.7|27789.7|27823.6|27783.6|0
1637301600000|2021-11-19 06:00:00|27823.4|27783.4|27826.9|27786.9|27829.8|27789.8|27823.4|27783.4|0
1637301900000|2021-11-19 06:05:00|27826.7|27786.7|27826.7|27786.7|27829.7|27789.7|27823.8|27783.8|0
1637302200000|2021-11-19 06:10:00|27827.2|27787.2|27837.8|27797.8|27838|27798|27826.5|27786.5|0
1637302500000|2021-11-19 06:15:00|27837.3|27797.3|27834.6|27794.6|27837.8|27797.8|27831.4|27791.4|0
1637302800000|2021-11-19 06:20:00|27834.7|27794.7|27837.7|27797.7|27840.6|27800.6|27834.6|27794.6|0
1637303100000|2021-11-19 06:25:00|27838.2|27798.2|27837.6|27797.6|27840.8|27800.8|27834.7|27794.7|0
1637303400000|2021-11-19 06:30:00|27837.8|27797.8|27835.1|27795.1|27840.7|27800.7|27834.7|27794.7|0
1637303700000|2021-11-19 06:35:00|27835|27795|27834.6|27794.6|27835.1|27795.1|27831.5|27791.5|0
1637304000000|2021-11-19 06:40:00|27834.7|27794.7|27834.3|27794.3|27837.3|27797.3|27831.5|27791.5|0
1637304300000|2021-11-19 06:45:00|27834.5|27794.5|27831.5|27791.5|27834.5|27794.5|27831.4|27791.4|0
1637304600000|2021-11-19 06:50:00|27830.5|27790.5|27831.7|27791.7|27834.7|27794.7|27828.8|27788.8|0
1637304900000|2021-11-19 06:55:00|27831.8|27791.8|27830|27790|27834.7|27794.7|27828.7|27788.7|0
1637305200000|2021-11-19 07:00:00|27830.1|27790.1|27792.7|27777.7|27831.5|27791.5|27757.7|27742.7|73
1637305500000|2021-11-19 07:05:00|27790.2|27775.2|27807.7|27792.7|27807.7|27792.7|27790.2|27775.2|33
1637305800000|2021-11-19 07:10:00|27810.2|27795.2|27800.2|27785.2|27810.2|27795.2|27797.7|27782.7|35
1637306100000|2021-11-19 07:15:00|27797.7|27782.7|27800.2|27785.2|27807.7|27792.7|27797.7|27782.7|11
1637306400000|2021-11-19 07:20:00|27797.7|27782.7|27797.7|27782.7|27807.7|27792.7|27792.7|27777.7|16
1637306700000|2021-11-19 07:25:00|27800.2|27785.2|27822.7|27807.7|27822.7|27807.7|27795.2|27780.2|43
1637307000000|2021-11-19 07:30:00|27825.2|27810.2|27847.7|27832.7|27847.7|27832.7|27817.7|27802.7|77
1637307300000|2021-11-19 07:35:00|27845.2|27830.2|27845.2|27830.2|27850.2|27835.2|27842.7|27827.7|24
1637307600000|2021-11-19 07:40:00|27842.7|27827.7|27847.7|27832.7|27850.2|27835.2|27842.7|27827.7|45
1637307900000|2021-11-19 07:45:00|27850.2|27835.2|27847.7|27832.7|27852.7|27837.7|27842.7|27827.7|59
1637308200000|2021-11-19 07:50:00|27845.2|27830.2|27837.7|27822.7|27845.2|27830.2|27832.7|27817.7|116
1637308500000|2021-11-19 07:55:00|27840.2|27825.2|27787.7|27772.7|27840.2|27825.2|27787.7|27772.7|148
1637308800000|2021-11-19 08:00:00|27790.2|27775.2|27812.7|27797.7|27820.2|27805.2|27780.2|27765.2|566
1637309100000|2021-11-19 08:05:00|27810.2|27795.2|27792.7|27777.7|27827.7|27812.7|27792.7|27777.7|175
1637309400000|2021-11-19 08:10:00|27797.7|27782.7|27812.7|27797.7|27812.7|27797.7|27775.2|27760.2|211
1637309700000|2021-11-19 08:15:00|27810.2|27795.2|27802.7|27787.7|27822.7|27807.7|27797.7|27782.7|152
1637310000000|2021-11-19 08:20:00|27807.7|27792.7|27795.2|27780.2|27812.7|27797.7|27787.7|27772.7|150
1637310300000|2021-11-19 08:25:00|27792.7|27777.7|27797.7|27782.7|27807.7|27792.7|27787.7|27772.7|146
1637310600000|2021-11-19 08:30:00|27802.7|27787.7|27792.7|27777.7|27812.7|27797.7|27787.7|27772.7|184
1637310900000|2021-11-19 08:35:00|27790.2|27775.2|27782.7|27767.7|27792.7|27777.7|27777.7|27762.7|80
1637311200000|2021-11-19 08:40:00|27778.3|27763.3|27773.3|27758.3|27778.3|27763.3|27765.8|27750.8|46
1637311500000|2021-11-19 08:45:00|27770.8|27755.8|27748.3|27733.3|27773.3|27758.3|27748.3|27733.3|127
1637311800000|2021-11-19 08:50:00|27743.3|27728.3|27748.3|27733.3|27753.3|27738.3|27738.3|27723.3|71
1637312100000|2021-11-19 08:55:00|27743.3|27728.3|27730.8|27715.8|27748.3|27733.3|27730.8|27715.8|74
1637312400000|2021-11-19 09:00:00|27728.3|27713.3|27740.8|27725.8|27740.8|27725.8|27725.8|27710.8|74
1637312700000|2021-11-19 09:05:00|27743.3|27728.3|27728.3|27713.3|27743.3|27728.3|27720.8|27705.8|56
1637313000000|2021-11-19 09:10:00|27725.8|27710.8|27725.8|27710.8|27728.3|27713.3|27718.3|27703.3|41
1637313300000|2021-11-19 09:15:00|27723.3|27708.3|27718.3|27703.3|27725.8|27710.8|27718.3|27703.3|25
1637313600000|2021-11-19 09:20:00|27725.8|27710.8|27728.3|27713.3|27733.3|27718.3|27718.3|27703.3|126
1637313900000|2021-11-19 09:25:00|27725.8|27710.8|27673.3|27658.3|27738.3|27723.3|27670.8|27655.8|228
1637314200000|2021-11-19 09:30:00|27668.3|27653.3|27623.3|27608.3|27668.3|27653.3|27600.8|27585.8|451
1637314500000|2021-11-19 09:35:00|27620.8|27605.8|27508.3|27493.3|27620.8|27605.8|27508.3|27493.3|358
1637314800000|2021-11-19 09:40:00|27503.3|27488.3|27473.3|27458.3|27530.8|27515.8|27448.3|27433.3|375
1637315100000|2021-11-19 09:45:00|27475.8|27460.8|27498.3|27483.3|27553.3|27538.3|27473.3|27458.3|352
1637315400000|2021-11-19 09:50:00|27503.3|27488.3|27483.3|27468.3|27528.3|27513.3|27480.8|27465.8|122
1637315700000|2021-11-19 09:55:00|27473.3|27458.3|27448.3|27433.3|27493.3|27478.3|27438.3|27423.3|236
1637316000000|2021-11-19 10:00:00|27450.8|27435.8|27375.8|27360.8|27458.3|27443.3|27368.3|27353.3|402
1637316300000|2021-11-19 10:05:00|27373.3|27358.3|27328.3|27313.3|27383.3|27368.3|27310.8|27295.8|442
1637316600000|2021-11-19 10:10:00|27330.8|27315.8|27318.3|27303.3|27333.3|27318.3|27283.3|27268.3|383
1637316900000|2021-11-19 10:15:00|27320.8|27305.8|27378.3|27363.3|27398.3|27383.3|27313.3|27298.3|335
1637317200000|2021-11-19 10:20:00|27375.8|27360.8|27405.8|27390.8|27438.3|27423.3|27363.3|27348.3|251
1637317500000|2021-11-19 10:25:00|27408.3|27393.3|27428.3|27413.3|27443.3|27428.3|27408.3|27393.3|184
1637317800000|2021-11-19 10:30:00|27425.8|27410.8|27423.3|27408.3|27443.3|27428.3|27403.3|27388.3|165
1637318100000|2021-11-19 10:35:00|27420.8|27405.8|27448.3|27433.3|27458.3|27443.3|27418.3|27403.3|102
1637318400000|2021-11-19 10:40:00|27453.3|27438.3|27450.8|27435.8|27473.3|27458.3|27438.3|27423.3|117
1637318700000|2021-11-19 10:45:00|27453.3|27438.3|27443.3|27428.3|27473.3|27458.3|27428.3|27413.3|206
1637319000000|2021-11-19 10:50:00|27433.3|27418.3|27448.3|27433.3|27473.3|27458.3|27403.3|27388.3|447
1637319300000|2021-11-19 10:55:00|27450.8|27435.8|27455.8|27440.8|27468.3|27453.3|27438.3|27423.3|238
1637319600000|2021-11-19 11:00:00|27458.3|27443.3|27455.8|27440.8|27490.8|27475.8|27455.8|27440.8|266
1637319900000|2021-11-19 11:05:00|27458.3|27443.3|27408.3|27393.3|27458.3|27443.3|27395.8|27380.8|235
1637320200000|2021-11-19 11:10:00|27403.3|27388.3|27418.3|27403.3|27448.3|27433.3|27403.3|27388.3|178
1637320500000|2021-11-19 11:15:00|27415.8|27400.8|27453.3|27438.3|27468.3|27453.3|27413.3|27398.3|139
1637320800000|2021-11-19 11:20:00|27448.3|27433.3|27408.3|27393.3|27448.3|27433.3|27398.3|27383.3|160
1637321100000|2021-11-19 11:25:00|27413.3|27398.3|27413.3|27398.3|27418.3|27403.3|27403.3|27388.3|114
1637321400000|2021-11-19 11:30:00|27415.8|27400.8|27368.3|27353.3|27418.3|27403.3|27363.3|27348.3|247
1637321700000|2021-11-19 11:35:00|27370.8|27355.8|27343.3|27328.3|27373.3|27358.3|27343.3|27328.3|136
1637322000000|2021-11-19 11:40:00|27338.3|27323.3|27350.8|27335.8|27363.3|27348.3|27323.3|27308.3|206
1637322300000|2021-11-19 11:45:00|27348.3|27333.3|27328.3|27313.3|27353.3|27338.3|27328.3|27313.3|106
1637322600000|2021-11-19 11:50:00|27330.8|27315.8|27320.8|27305.8|27348.3|27333.3|27310.8|27295.8|138
1637322900000|2021-11-19 11:55:00|27323.3|27308.3|27308.3|27293.3|27328.3|27313.3|27298.3|27283.3|147
1637323200000|2021-11-19 12:00:00|27310.8|27295.8|27288.3|27273.3|27318.3|27303.3|27278.3|27263.3|229
1637323500000|2021-11-19 12:05:00|27293.3|27278.3|27313.3|27298.3|27323.3|27308.3|27293.3|27278.3|202
1637323800000|2021-11-19 12:10:00|27305.8|27290.8|27295.8|27280.8|27313.3|27298.3|27293.3|27278.3|133
1637324100000|2021-11-19 12:15:00|27298.3|27283.3|27273.3|27258.3|27298.3|27283.3|27273.3|27258.3|147
1637324400000|2021-11-19 12:20:00|27270.8|27255.8|27268.3|27253.3|27280.8|27265.8|27258.3|27243.3|168
1637324700000|2021-11-19 12:25:00|27265.8|27250.8|27273.3|27258.3|27288.3|27273.3|27258.3|27243.3|97
1637325000000|2021-11-19 12:30:00|27270.8|27255.8|27293.3|27278.3|27293.3|27278.3|27263.3|27248.3|152
1637325300000|2021-11-19 12:35:00|27298.3|27283.3|27273.3|27258.3|27313.3|27298.3|27270.8|27255.8|87
1637325600000|2021-11-19 12:40:00|27274.6|27259.6|27242.1|27227.1|27284.6|27269.6|27239.6|27224.6|88
1637325900000|2021-11-19 12:45:00|27244.6|27229.6|27247.1|27232.1|27252.1|27237.1|27224.6|27209.6|203
1637326200000|2021-11-19 12:50:00|27249.6|27234.6|27217.1|27202.1|27252.1|27237.1|27212.1|27197.1|140
1637326500000|2021-11-19 12:55:00|27219.6|27204.6|27242.1|27227.1|27242.1|27227.1|27207.1|27192.1|212
1637326800000|2021-11-19 13:00:00|27247.1|27232.1|27217.1|27202.1|27247.1|27232.1|27217.1|27202.1|196
1637327100000|2021-11-19 13:05:00|27219.6|27204.6|27212.1|27197.1|27227.1|27212.1|27202.1|27187.1|139
1637327400000|2021-11-19 13:10:00|27207.1|27192.1|27207.1|27192.1|27222.1|27207.1|27202.1|27187.1|119
1637327700000|2021-11-19 13:15:00|27202.1|27187.1|27177.1|27162.1|27207.1|27192.1|27172.1|27157.1|180
1637328000000|2021-11-19 13:20:00|27179.6|27164.6|27227.1|27212.1|27227.1|27212.1|27177.1|27162.1|295
1637328300000|2021-11-19 13:25:00|27229.6|27214.6|27259.6|27244.6|27267.1|27252.1|27227.1|27212.1|149
1637328600000|2021-11-19 13:30:00|27262.1|27247.1|27232.1|27217.1|27267.1|27252.1|27227.1|27212.1|163
1637328900000|2021-11-19 13:35:00|27234.6|27219.6|27222.1|27207.1|27252.1|27237.1|27212.1|27197.1|100
1637329200000|2021-11-19 13:40:00|27224.6|27209.6|27227.1|27212.1|27242.1|27227.1|27222.1|27207.1|105
1637329500000|2021-11-19 13:45:00|27229.6|27214.6|27227.1|27212.1|27262.1|27247.1|27227.1|27212.1|81
1637329800000|2021-11-19 13:50:00|27229.6|27214.6|27232.1|27217.1|27234.6|27219.6|27212.1|27197.1|111
1637330100000|2021-11-19 13:55:00|27234.6|27219.6|27217.1|27202.1|27237.1|27222.1|27212.1|27197.1|80
1637330400000|2021-11-19 14:00:00|27212.1|27197.1|27172.1|27157.1|27212.1|27197.1|27172.1|27157.1|152
1637330700000|2021-11-19 14:05:00|27174.6|27159.6|27177.1|27162.1|27192.1|27177.1|27172.1|27157.1|119
1637331000000|2021-11-19 14:10:00|27174.6|27159.6|27277.1|27262.1|27307.1|27292.1|27172.1|27157.1|577
1637331300000|2021-11-19 14:15:00|27274.6|27259.6|27337.1|27322.1|27379.6|27364.6|27274.6|27259.6|615
1637331600000|2021-11-19 14:20:00|27342.1|27327.1|27314.6|27299.6|27369.6|27354.6|27302.1|27287.1|277
1637331900000|2021-11-19 14:25:00|27317.1|27302.1|27322.1|27307.1|27334.6|27319.6|27302.1|27287.1|134
1637332200000|2021-11-19 14:30:00|27327.1|27312.1|27292.1|27277.1|27329.6|27314.6|27274.6|27259.6|325
1637332500000|2021-11-19 14:35:00|27297.1|27282.1|27269.6|27254.6|27302.1|27287.1|27257.1|27242.1|189
1637332800000|2021-11-19 14:40:00|27272.1|27257.1|27292.1|27277.1|27292.1|27277.1|27247.1|27232.1|129
1637333100000|2021-11-19 14:45:00|27287.1|27272.1|27307.1|27292.1|27314.6|27299.6|27267.1|27252.1|154
1637333400000|2021-11-19 14:50:00|27312.1|27297.1|27287.1|27272.1|27319.6|27304.6|27267.1|27252.1|183
1637333700000|2021-11-19 14:55:00|27292.1|27277.1|27327.1|27312.1|27327.1|27312.1|27289.6|27274.6|160
1637334000000|2021-11-19 15:00:00|27324.6|27309.6|27277.1|27262.1|27327.1|27312.1|27272.1|27257.1|259
1637334300000|2021-11-19 15:05:00|27274.6|27259.6|27272.1|27257.1|27289.6|27274.6|27264.6|27249.6|99
1637334600000|2021-11-19 15:10:00|27274.6|27259.6|27274.6|27259.6|27282.1|27267.1|27249.6|27234.6|88
1637334900000|2021-11-19 15:15:00|27269.6|27254.6|27269.6|27254.6|27284.6|27269.6|27247.1|27232.1|133
1637335200000|2021-11-19 15:20:00|27272.1|27257.1|27264.6|27249.6|27279.6|27264.6|27254.6|27239.6|142
1637335500000|2021-11-19 15:25:00|27267.1|27252.1|27244.6|27229.6|27274.6|27259.6|27244.6|27229.6|162
1637335800000|2021-11-19 15:30:00|27249.6|27234.6|27264.6|27249.6|27269.6|27254.6|27244.6|27229.6|71
1637336100000|2021-11-19 15:35:00|27259.6|27244.6|27274.6|27259.6|27282.1|27267.1|27259.6|27244.6|94
1637336400000|2021-11-19 15:40:00|27269.6|27254.6|27289.6|27274.6|27294.6|27279.6|27269.6|27254.6|110
1637336700000|2021-11-19 15:45:00|27284.6|27269.6|27324.6|27309.6|27324.6|27309.6|27284.6|27269.6|151
1637337000000|2021-11-19 15:50:00|27319.6|27304.6|27314.6|27299.6|27334.6|27319.6|27314.6|27299.6|112
1637337300000|2021-11-19 15:55:00|27317.1|27302.1|27319.6|27304.6|27329.6|27314.6|27314.6|27299.6|194
1637337600000|2021-11-19 16:00:00|27322.1|27307.1|27339.6|27324.6|27344.6|27329.6|27309.6|27294.6|256
1637337900000|2021-11-19 16:05:00|27344.6|27329.6|27359.6|27344.6|27359.6|27344.6|27339.6|27324.6|223
1637338200000|2021-11-19 16:10:00|27357.1|27342.1|27349.6|27334.6|27364.6|27349.6|27344.6|27329.6|165
1637338500000|2021-11-19 16:15:00|27354.6|27339.6|27367.1|27352.1|27374.6|27359.6|27349.6|27334.6|280
1637338800000|2021-11-19 16:20:00|27364.6|27349.6|27359.6|27344.6|27374.6|27359.6|27349.6|27334.6|286
1637339100000|2021-11-19 16:25:00|27362.1|27347.1|27359.6|27344.6|27369.6|27354.6|27354.6|27339.6|260
1637339400000|2021-11-19 16:30:00|27205.6|27190.6|27185.6|27170.6|27220.6|27205.6|27185.6|27170.6|359
1637339700000|2021-11-19 16:35:00|27190.6|27175.6|27183.1|27168.1|27195.6|27180.6|27180.6|27165.6|141
1637340000000|2021-11-19 16:40:00|27185.6|27170.6|27175.6|27160.6|27185.6|27170.6|27175.6|27160.6|55
1637340300000|2021-11-19 16:45:00|27173.1|27158.1|27165.6|27150.6|27180.6|27165.6|27165.6|27150.6|40
1637340600000|2021-11-19 16:50:00|27168.1|27148.1|27168.1|27148.1|27178.1|27158.1|27163.1|27143.1|42
1637340900000|2021-11-19 16:55:00|27173.1|27153.1|27163.1|27143.1|27173.1|27153.1|27163.1|27143.1|29
1637341200000|2021-11-19 17:00:00|27168.1|27148.1|27168.1|27148.1|27173.1|27153.1|27168.1|27143.1|12
1637341500000|2021-11-19 17:05:00|27163.1|27143.1|27163.1|27143.1|27163.1|27148.1|27163.1|27138.1|24
1637341800000|2021-11-19 17:10:00|27168.1|27148.1|27173.1|27153.1|27173.1|27153.1|27163.1|27148.1|23
1637342100000|2021-11-19 17:15:00|27178.1|27158.1|27158.1|27138.1|27178.1|27158.1|27158.1|27138.1|48
1637342400000|2021-11-19 17:20:00|27163.1|27143.1|27168.1|27148.1|27168.1|27148.1|27163.1|27143.1|16
1637342700000|2021-11-19 17:25:00|27173.1|27153.1|27178.1|27158.1|27178.1|27158.1|27173.1|27153.1|37
1637343000000|2021-11-19 17:30:00|27183.1|27163.1|27183.1|27163.1|27183.1|27163.1|27183.1|27163.1|5
1637343300000|2021-11-19 17:35:00|27188.1|27168.1|27198.1|27178.1|27198.1|27178.1|27183.1|27163.1|25
1637343600000|2021-11-19 17:40:00|27193.1|27173.1|27193.1|27173.1|27198.1|27178.1|27188.1|27168.1|8
1637343900000|2021-11-19 17:45:00|27188.1|27168.1|27193.1|27173.1|27193.1|27173.1|27188.1|27168.1|18
1637344200000|2021-11-19 17:50:00|27188.1|27168.1|27193.1|27173.1|27198.1|27178.1|27188.1|27168.1|16
1637344500000|2021-11-19 17:55:00|27188.1|27168.1|27188.1|27163.1|27193.1|27173.1|27183.1|27163.1|8
1637344800000|2021-11-19 18:00:00|27183.1|27168.1|27188.1|27168.1|27188.1|27168.1|27183.1|27163.1|4
1637345100000|2021-11-19 18:05:00|27193.1|27173.1|27188.1|27168.1|27193.1|27173.1|27188.1|27163.1|8
1637345400000|2021-11-19 18:10:00|27183.1|27163.1|27168.1|27148.1|27188.1|27168.1|27168.1|27143.1|16
1637345700000|2021-11-19 18:15:00|27173.1|27153.1|27168.1|27148.1|27178.1|27153.1|27158.1|27138.1|7
1637346000000|2021-11-19 18:20:00|27163.1|27143.1|27158.1|27138.1|27168.1|27148.1|27158.1|27138.1|1
1637346300000|2021-11-19 18:25:00|27153.1|27133.1|27133.1|27113.1|27158.1|27138.1|27133.1|27108.1|19
1637346600000|2021-11-19 18:30:00|27138.1|27108.1|27128.1|27108.1|27138.1|27118.1|27128.1|27108.1|19
1637346900000|2021-11-19 18:35:00|27123.1|27103.1|27108.1|27088.1|27123.1|27103.1|27103.1|27083.1|20
1637347200000|2021-11-19 18:40:00|27103.1|27083.1|27113.1|27093.1|27113.1|27093.1|27098.1|27078.1|17
1637347500000|2021-11-19 18:45:00|27108.1|27088.1|27113.1|27093.1|27113.1|27093.1|27103.1|27083.1|13
1637347800000|2021-11-19 18:50:00|27118.1|27098.1|27128.1|27108.1|27128.1|27108.1|27118.1|27098.1|7
1637348100000|2021-11-19 18:55:00|27133.1|27113.1|27138.1|27118.1|27143.1|27123.1|27128.1|27108.1|11
1637348400000|2021-11-19 19:00:00|27143.1|27123.1|27143.1|27123.1|27143.1|27128.1|27138.1|27118.1|11
1637348700000|2021-11-19 19:05:00|27148.1|27128.1|27153.1|27133.1|27158.1|27133.1|27148.1|27128.1|9
1637349000000|2021-11-19 19:10:00|27148.1|27128.1|27148.1|27128.1|27148.1|27133.1|27143.1|27118.1|27
1637349300000|2021-11-19 19:15:00|27153.1|27133.1|27153.1|27133.1|27153.1|27133.1|27153.1|27128.1|10
1637349600000|2021-11-19 19:20:00|27158.1|27138.1|27153.1|27133.1|27158.1|27138.1|27153.1|27133.1|10
1637349900000|2021-11-19 19:25:00|27158.1|27138.1|27145.6|27130.6|27158.1|27138.1|27145.6|27128.1|7
1637350200000|2021-11-19 19:30:00|27150.6|27135.6|27140.6|27125.6|27150.6|27135.6|27133.1|27118.1|23
1637350500000|2021-11-19 19:35:00|27145.6|27130.6|27145.6|27130.6|27145.6|27130.6|27145.6|27130.6|5
1637350800000|2021-11-19 19:40:00|27140.6|27125.6|27138.1|27123.1|27145.6|27130.6|27130.6|27115.6|9
1637351100000|2021-11-19 19:45:00|27135.6|27120.6|27138.1|27123.1|27140.6|27125.6|27135.6|27120.6|0
1637351400000|2021-11-19 19:50:00|27140.6|27125.6|27145.6|27130.6|27148.1|27133.1|27140.6|27125.6|2
1637351700000|2021-11-19 19:55:00|27143.1|27128.1|27128.1|27113.1|27143.1|27128.1|27128.1|27113.1|1
1637352000000|2021-11-19 20:00:00|27125.6|27110.6|27135.6|27120.6|27135.6|27120.6|27125.6|27110.6|4
1637352300000|2021-11-19 20:05:00|27130.6|27115.6|27140.6|27125.6|27140.6|27125.6|27130.6|27115.6|6
1637352600000|2021-11-19 20:10:00|27135.6|27120.6|27135.6|27120.6|27138.1|27123.1|27133.1|27118.1|3
1637352900000|2021-11-19 20:15:00|27130.6|27115.6|27130.6|27115.6|27133.1|27118.1|27125.6|27110.6|15
1637353200000|2021-11-19 20:20:00|27133.1|27118.1|27133.1|27118.1|27135.6|27120.6|27125.6|27110.6|6
1637353500000|2021-11-19 20:25:00|27135.6|27120.6|27133.1|27118.1|27135.6|27120.6|27128.1|27113.1|4
1637353800000|2021-11-19 20:30:00|27138.1|27123.1|27145.6|27130.6|27145.6|27130.6|27133.1|27118.1|26
1637354100000|2021-11-19 20:35:00|27148.1|27133.1|27148.1|27133.1|27150.6|27135.6|27143.1|27128.1|18
1637354400000|2021-11-19 20:40:00|27150.6|27135.6|27143.1|27128.1|27150.6|27135.6|27143.1|27128.1|6
1637354700000|2021-11-19 20:45:00|27140.6|27125.6|27138.1|27123.1|27140.6|27125.6|27135.6|27120.6|7
1637355000000|2021-11-19 20:50:00|27135.6|27120.6|27135.6|27120.6|27135.6|27120.6|27130.6|27115.6|20
1637355300000|2021-11-19 20:55:00|27138.1|27123.1|27158.1|27143.1|27163.1|27148.1|27135.6|27120.6|15
1637355600000|2021-11-19 21:00:00|27172.7|27132.7|27170.6|27130.6|27175|27135|27167.5|27127.5|0
1637355900000|2021-11-19 21:05:00|27170.8|27130.8|27167.5|27127.5|27183.2|27143.2|27166.2|27126.2|0
1637356200000|2021-11-19 21:10:00|27168|27128|27179.3|27139.3|27181.9|27141.9|27168|27128|0
1637356500000|2021-11-19 21:15:00|27179.1|27139.1|27176.2|27136.2|27180.6|27140.6|27176.2|27136.2|0
1637356800000|2021-11-19 21:20:00|27176.5|27136.5|27179.3|27139.3|27180.6|27140.6|27176.2|27136.2|0
1637357100000|2021-11-19 21:25:00|27179.6|27139.6|27180.6|27140.6|27185.6|27145.6|27179.6|27139.6|0
1637357400000|2021-11-19 21:30:00|27180.9|27140.9|27183.2|27143.2|27183.2|27143.2|27180.9|27140.9|0
1637357700000|2021-11-19 21:35:00|27183.3|27143.3|27183.2|27143.2|27185|27145|27179.3|27139.3|0
1637358000000|2021-11-19 21:40:00|27182.9|27142.9|27185|27145|27185|27145|27180.6|27140.6|0
1637358300000|2021-11-19 21:45:00|27185.2|27145.2|27186.3|27146.3|27190.6|27150.6|27185.2|27145.2|0
1637358600000|2021-11-19 21:50:00|27186.1|27146.1|27189.3|27149.3|27190.6|27150.6|27181.9|27141.9|0
1637358900000|2021-11-19 21:55:00|27189.6|27149.6|27195.4|27155.4|27196.9|27156.9|27187.5|27147.5|0
1637535600000|2021-11-21 23:00:00|27229.1|27189.1|27212.6|27172.6|27231.7|27191.7|27205.1|27165.1|0
1637535900000|2021-11-21 23:05:00|27212.4|27172.4|27213.8|27173.8|27222.6|27182.6|27211.4|27171.4|0
1637536200000|2021-11-21 23:10:00|27214.1|27174.1|27195.5|27155.5|27215.1|27175.1|27191.2|27151.2|0
1637536500000|2021-11-21 23:15:00|27195.3|27155.3|27192.5|27152.5|27195.5|27155.5|27189.9|27149.9|0
1637536800000|2021-11-21 23:20:00|27192.7|27152.7|27197|27157|27197|27157|27190.8|27150.8|0
1637537100000|2021-11-21 23:25:00|27196.9|27156.9|27204.3|27164.3|27206.4|27166.4|27195.8|27155.8|0
1637537400000|2021-11-21 23:30:00|27204.1|27164.1|27197.4|27157.4|27206.1|27166.1|27195.6|27155.6|0
1637537700000|2021-11-21 23:35:00|27197.9|27157.9|27200|27160|27207.4|27167.4|27197.9|27157.9|0
1637538000000|2021-11-21 23:40:00|27200.2|27160.2|27191.2|27151.2|27203.1|27163.1|27191.2|27151.2|0
1637538300000|2021-11-21 23:45:00|27191.5|27151.5|27186.9|27146.9|27193.1|27153.1|27180|27140|0
1637538600000|2021-11-21 23:50:00|27186.6|27146.6|27191.2|27151.2|27191.2|27151.2|27184.3|27144.3|0
1637538900000|2021-11-21 23:55:00|27191|27151|27178.7|27138.7|27191.2|27151.2|27176.9|27136.9|0
1637539200000|2021-11-22 00:00:00|27178.9|27138.9|27184.6|27144.6|27188.9|27148.9|27168.4|27128.4|0
1637539500000|2021-11-22 00:05:00|27185.5|27145.5|27202.5|27162.5|27203.8|27163.8|27185.5|27145.5|0
1637539800000|2021-11-22 00:10:00|27202.8|27162.8|27209.5|27169.5|27211.3|27171.3|27202.5|27162.5|0
1637540100000|2021-11-22 00:15:00|27209.2|27169.2|27194.9|27154.9|27209.2|27169.2|27176.8|27136.8|0
1637540400000|2021-11-22 00:20:00|27195|27155|27196.7|27156.7|27199.8|27159.8|27193.7|27153.7|0
1637540700000|2021-11-22 00:25:00|27196.6|27156.6|27202.9|27162.9|27205.7|27165.7|27193.8|27153.8|0
1637541000000|2021-11-22 00:30:00|27203|27163|27205.7|27165.7|27206|27166|27196.9|27156.9|0
1637541300000|2021-11-22 00:35:00|27205.5|27165.5|27188.7|27148.7|27205.9|27165.9|27185.5|27145.5|0
1637541600000|2021-11-22 00:40:00|27188.9|27148.9|27203.3|27163.3|27203.6|27163.6|27188.9|27148.9|0
1637541900000|2021-11-22 00:45:00|27203.4|27163.4|27216|27176|27219.3|27179.3|27200.2|27160.2|0
1637542200000|2021-11-22 00:50:00|27216.2|27176.2|27219|27179|27223.5|27183.5|27216.1|27176.1|0
1637542500000|2021-11-22 00:55:00|27219.5|27179.5|27220.4|27180.4|27223.3|27183.3|27217.6|27177.6|0
1637542800000|2021-11-22 01:00:00|27220.5|27180.5|27230.2|27190.2|27230.9|27190.9|27220.4|27180.4|0
1637543100000|2021-11-22 01:05:00|27230.3|27190.3|27239|27199|27242.1|27202.1|27229.8|27189.8|0
1637543400000|2021-11-22 01:10:00|27238.9|27198.9|27235.9|27195.9|27239|27199|27229.8|27189.8|0
1637543700000|2021-11-22 01:15:00|27236|27196|27233.4|27193.4|27241.9|27201.9|27230.2|27190.2|0
1637544000000|2021-11-22 01:20:00|27233.5|27193.5|27233.2|27193.2|27239.1|27199.1|27230.3|27190.3|0
1637544300000|2021-11-22 01:25:00|27233.4|27193.4|27235.2|27195.2|27239|27199|27230.6|27190.6|0
1637544600000|2021-11-22 01:30:00|27235.7|27195.7|27235.7|27195.7|27241.1|27201.1|27232.1|27192.1|0
1637544900000|2021-11-22 01:35:00|27235.1|27195.1|27244|27204|27244|27204|27229|27189|0
1637545200000|2021-11-22 01:40:00|27243.9|27203.9|27240.9|27200.9|27247.3|27207.3|27238.2|27198.2|0
1637545500000|2021-11-22 01:45:00|27241.4|27201.4|27240.6|27200.6|27243.9|27203.9|27237.5|27197.5|0
1637545800000|2021-11-22 01:50:00|27240.4|27200.4|27249.3|27209.3|27252.5|27212.5|27240.4|27200.4|0
1637546100000|2021-11-22 01:55:00|27249.1|27209.1|27246.3|27206.3|27252.2|27212.2|27243.1|27203.1|0
1637546400000|2021-11-22 02:00:00|27246.2|27206.2|27255|27215|27255.1|27215.1|27246.2|27206.2|0
1637546700000|2021-11-22 02:05:00|27255.1|27215.1|27257.7|27217.7|27258.1|27218.1|27255|27215|0
1637547000000|2021-11-22 02:10:00|27256.7|27216.7|27257.6|27217.6|27257.8|27217.8|27254.8|27214.8|0
1637547300000|2021-11-22 02:15:00|27257.4|27217.4|27255|27215|27258.1|27218.1|27251.9|27211.9|0
1637547600000|2021-11-22 02:20:00|27254.9|27214.9|27254.5|27214.5|27257.7|27217.7|27251.9|27211.9|0
1637547900000|2021-11-22 02:25:00|27254.6|27214.6|27257.6|27217.6|27260.7|27220.7|27254.6|27214.6|0
1637548200000|2021-11-22 02:30:00|27257.7|27217.7|27260.7|27220.7|27263.6|27223.6|27256|27216|0
1637548500000|2021-11-22 02:35:00|27260.8|27220.8|27263.6|27223.6|27263.6|27223.6|27257.4|27217.4|0
1637548800000|2021-11-22 02:40:00|27263.8|27223.8|27263.6|27223.6|27266.7|27226.7|27260.7|27220.7|0
1637549100000|2021-11-22 02:45:00|27262.6|27222.6|27261|27221|27262.6|27222.6|27260.7|27220.7|0
1637549400000|2021-11-22 02:50:00|27260|27220|27249.6|27209.6|27260|27220|27249.6|27209.6|0
1637549700000|2021-11-22 02:55:00|27250.6|27210.6|27258.4|27218.4|27258.4|27218.4|27249.4|27209.4|0
1637550000000|2021-11-22 03:00:00|27257.3|27217.3|27249.7|27209.7|27258.5|27218.5|27248.2|27208.2|0
1637550300000|2021-11-22 03:05:00|27249.6|27209.6|27249.7|27209.7|27249.9|27209.9|27249.6|27209.6|0
1637550600000|2021-11-22 03:10:00|27249.9|27209.9|27252.5|27212.5|27255.8|27215.8|27249.9|27209.9|0
1637550900000|2021-11-22 03:15:00|27252.6|27212.6|27254|27214|27255.8|27215.8|27252.5|27212.5|0
1637551200000|2021-11-22 03:20:00|27253.5|27213.5|27255.9|27215.9|27258.5|27218.5|27252.7|27212.7|0
1637551500000|2021-11-22 03:25:00|27255.8|27215.8|27256.3|27216.3|27259.2|27219.2|27253|27213|0
1637551800000|2021-11-22 03:30:00|27256.1|27216.1|27253|27213|27256.1|27216.1|27250.1|27210.1|0
1637552100000|2021-11-22 03:35:00|27253.2|27213.2|27253|27213|27255.9|27215.9|27252.8|27212.8|0
1637552400000|2021-11-22 03:40:00|27252.5|27212.5|27256.1|27216.1|27259|27219|27251.4|27211.4|0
1637552700000|2021-11-22 03:45:00|27255.9|27215.9|27249.9|27209.9|27256.1|27216.1|27249.7|27209.7|0
1637553000000|2021-11-22 03:50:00|27250|27210|27252.7|27212.7|27255.6|27215.6|27249.9|27209.9|0
1637553300000|2021-11-22 03:55:00|27252.8|27212.8|27252.8|27212.8|27255.8|27215.8|27252.7|27212.7|0
1637553600000|2021-11-22 04:00:00|27253|27213|27270.6|27230.6|27273.9|27233.9|27253|27213|0
1637553900000|2021-11-22 04:05:00|27270.5|27230.5|27276.5|27236.5|27276.5|27236.5|27270.5|27230.5|0
1637554200000|2021-11-22 04:10:00|27276.6|27236.6|27279.3|27239.3|27282.4|27242.4|27276.3|27236.3|0
1637554500000|2021-11-22 04:15:00|27278.2|27238.2|27275.7|27235.7|27279.4|27239.4|27275.5|27235.5|0
1637554800000|2021-11-22 04:20:00|27275.8|27235.8|27270|27230|27278.6|27238.6|27267|27227|0
1637555100000|2021-11-22 04:25:00|27269.8|27229.8|27272.9|27232.9|27278.6|27238.6|27269.5|27229.5|0
1637555400000|2021-11-22 04:30:00|27272.7|27232.7|27269.5|27229.5|27274|27234|27269.5|27229.5|0
1637555700000|2021-11-22 04:35:00|27269|27229|27269.6|27229.6|27271|27231|27267.9|27227.9|0
1637556000000|2021-11-22 04:40:00|27269.5|27229.5|27269.3|27229.3|27269.5|27229.5|27269.3|27229.3|0
1637556300000|2021-11-22 04:45:00|27269.2|27229.2|27266.4|27226.4|27269.2|27229.2|27263.3|27223.3|0
1637556600000|2021-11-22 04:50:00|27265.9|27225.9|27260|27220|27266.3|27226.3|27260|27220|0
1637556900000|2021-11-22 04:55:00|27259|27219|27257.1|27217.1|27259|27219|27257.1|27217.1|0
1637557200000|2021-11-22 05:00:00|27256.1|27216.1|27251.2|27211.2|27257.3|27217.3|27251.2|27211.2|0
1637557500000|2021-11-22 05:05:00|27251.4|27211.4|27248.3|27208.3|27251.4|27211.4|27245.3|27205.3|0
1637557800000|2021-11-22 05:10:00|27248.4|27208.4|27248|27208|27248.4|27208.4|27245|27205|0
1637558100000|2021-11-22 05:15:00|27247.8|27207.8|27245.3|27205.3|27248|27208|27245|27205|0
1637558400000|2021-11-22 05:20:00|27246.4|27206.4|27245.3|27205.3|27248.1|27208.1|27245|27205|0
1637558700000|2021-11-22 05:25:00|27245.9|27205.9|27248.3|27208.3|27251.2|27211.2|27245.9|27205.9|0
1637559000000|2021-11-22 05:30:00|27248.1|27208.1|27248|27208|27249.5|27209.5|27245.2|27205.2|0
1637559300000|2021-11-22 05:35:00|27247.8|27207.8|27251.2|27211.2|27251.2|27211.2|27247.8|27207.8|0
1637559600000|2021-11-22 05:40:00|27251.4|27211.4|27248.4|27208.4|27251.5|27211.5|27248.3|27208.3|0
1637559900000|2021-11-22 05:45:00|27248.6|27208.6|27257.1|27217.1|27257.3|27217.3|27248.6|27208.6|0
1637560200000|2021-11-22 05:50:00|27256.1|27216.1|27257.3|27217.3|27257.3|27217.3|27254.3|27214.3|0
1637560500000|2021-11-22 05:55:00|27257.1|27217.1|27258.6|27218.6|27260.2|27220.2|27254.2|27214.2|0
1637560800000|2021-11-22 06:00:00|27258.1|27218.1|27254|27214|27258.1|27218.1|27254|27214|0
1637561100000|2021-11-22 06:05:00|27253.8|27213.8|27252.1|27212.1|27256.8|27216.8|27252.1|27212.1|0
1637561400000|2021-11-22 06:10:00|27252.6|27212.6|27253.8|27213.8|27256.8|27216.8|27252.6|27212.6|0
1637561700000|2021-11-22 06:15:00|27254|27214|27262.7|27222.7|27263|27223|27254|27214|0
1637562000000|2021-11-22 06:20:00|27262.8|27222.8|27268.7|27228.7|27268.7|27228.7|27262.6|27222.6|0
1637562300000|2021-11-22 06:25:00|27268.5|27228.5|27278.1|27238.1|27278.1|27238.1|27268.5|27228.5|0
1637562600000|2021-11-22 06:30:00|27278.3|27238.3|27260.2|27220.2|27278.3|27238.3|27260.2|27220.2|0
1637562900000|2021-11-22 06:35:00|27260|27220|27260.2|27220.2|27266.1|27226.1|27260|27220|0
1637563200000|2021-11-22 06:40:00|27260.4|27220.4|27254.5|27214.5|27263.1|27223.1|27254.2|27214.2|0
1637563500000|2021-11-22 06:45:00|27254.3|27214.3|27249.2|27209.2|27255|27215|27249.2|27209.2|0
1637563800000|2021-11-22 06:50:00|27249.1|27209.1|27248.8|27208.8|27252|27212|27248.8|27208.8|0
1637564100000|2021-11-22 06:55:00|27247.7|27207.7|27241.8|27201.8|27249.1|27209.1|27240.1|27200.1|0
1637564400000|2021-11-22 07:00:00|27243.4|27203.4|27283.2|27268.2|27355.7|27340.7|27240.8|27200.8|143
1637564700000|2021-11-22 07:05:00|27280.7|27265.7|27335.7|27320.7|27343.2|27328.2|27280.7|27265.7|57
1637565000000|2021-11-22 07:10:00|27333.2|27318.2|27335.7|27320.7|27340.7|27325.7|27323.2|27308.2|12
1637565300000|2021-11-22 07:15:00|27340.7|27325.7|27350.7|27335.7|27355.7|27340.7|27335.7|27320.7|37
1637565600000|2021-11-22 07:20:00|27348.2|27333.2|27343.2|27328.2|27348.2|27333.2|27338.2|27323.2|31
1637565900000|2021-11-22 07:25:00|27348.2|27333.2|27335.7|27320.7|27360.7|27345.7|27335.7|27320.7|32
1637566200000|2021-11-22 07:30:00|27333.2|27318.2|27340.7|27325.7|27340.7|27325.7|27325.7|27310.7|14
1637566500000|2021-11-22 07:35:00|27338.2|27323.2|27335.7|27320.7|27343.2|27328.2|27330.7|27315.7|15
1637566800000|2021-11-22 07:40:00|27338.2|27323.2|27325.7|27310.7|27338.2|27323.2|27320.7|27305.7|22
1637567100000|2021-11-22 07:45:00|27328.2|27313.2|27338.2|27323.2|27338.2|27323.2|27325.7|27310.7|13
1637567400000|2021-11-22 07:50:00|27340.7|27325.7|27350.7|27335.7|27355.7|27340.7|27340.7|27325.7|18
1637567700000|2021-11-22 07:55:00|27353.2|27338.2|27308.2|27293.2|27355.7|27340.7|27305.7|27290.7|120
1637568000000|2021-11-22 08:00:00|27313.2|27298.2|27375.7|27360.7|27398.2|27383.2|27310.7|27295.7|522
1637568300000|2021-11-22 08:05:00|27370.7|27355.7|27328.2|27313.2|27380.7|27365.7|27320.7|27305.7|364
1637568600000|2021-11-22 08:10:00|27325.7|27310.7|27305.7|27290.7|27330.7|27315.7|27270.7|27255.7|465
1637568900000|2021-11-22 08:15:00|27300.7|27285.7|27350.7|27335.7|27350.7|27335.7|27300.7|27285.7|272
1637569200000|2021-11-22 08:20:00|27348.2|27333.2|27335.7|27320.7|27378.2|27363.2|27335.7|27320.7|213
1637569500000|2021-11-22 08:25:00|27338.2|27323.2|27340.7|27325.7|27340.7|27325.7|27295.7|27280.7|290
1637569800000|2021-11-22 08:30:00|27338.2|27323.2|27370.7|27355.7|27370.7|27355.7|27330.7|27315.7|259
1637570100000|2021-11-22 08:35:00|27365.7|27350.7|27373.2|27358.2|27380.7|27365.7|27353.2|27338.2|202
1637570400000|2021-11-22 08:40:00|27370.7|27355.7|27345.7|27330.7|27370.7|27355.7|27335.7|27320.7|146
1637570700000|2021-11-22 08:45:00|27350.7|27335.7|27355.7|27340.7|27370.7|27355.7|27348.2|27333.2|74
1637571000000|2021-11-22 08:50:00|27350.7|27335.7|27330.7|27315.7|27360.7|27345.7|27328.2|27313.2|128
1637571300000|2021-11-22 08:55:00|27333.2|27318.2|27330.7|27315.7|27340.7|27325.7|27320.7|27305.7|85
1637571600000|2021-11-22 09:00:00|27333.2|27318.2|27330.7|27315.7|27350.7|27335.7|27328.2|27313.2|112
1637571900000|2021-11-22 09:05:00|27335.7|27320.7|27335.7|27320.7|27345.7|27330.7|27315.7|27300.7|88
1637572200000|2021-11-22 09:10:00|27330.7|27315.7|27348.2|27333.2|27355.7|27340.7|27330.7|27315.7|109
1637572500000|2021-11-22 09:15:00|27345.7|27330.7|27325.7|27310.7|27355.7|27340.7|27313.2|27298.2|97
1637572800000|2021-11-22 09:20:00|27323.2|27308.2|27325.7|27310.7|27340.7|27325.7|27320.7|27305.7|118
1637573100000|2021-11-22 09:25:00|27328.2|27313.2|27339.6|27324.6|27346.9|27331.9|27328|27313|59
1637573400000|2021-11-22 09:30:00|27337.1|27322.1|27325.9|27310.9|27343.4|27328.4|27323.4|27308.4|109
1637573700000|2021-11-22 09:35:00|27323.4|27308.4|27298.4|27283.4|27343.4|27328.4|27298.4|27283.4|73
1637574000000|2021-11-22 09:40:00|27293.4|27278.4|27293.4|27278.4|27308.4|27293.4|27293.4|27278.4|87
1637574300000|2021-11-22 09:45:00|27290.9|27275.9|27280.9|27265.9|27293.4|27278.4|27268.4|27253.4|121
1637574600000|2021-11-22 09:50:00|27278.4|27263.4|27303.4|27288.4|27303.4|27288.4|27278.4|27263.4|87
1637574900000|2021-11-22 09:55:00|27298.4|27283.4|27308.4|27293.4|27313.4|27298.4|27293.4|27278.4|60
1637575200000|2021-11-22 10:00:00|27313.4|27298.4|27308.4|27293.4|27323.4|27308.4|27303.4|27288.4|71
1637575500000|2021-11-22 10:05:00|27310.9|27295.9|27333.4|27318.4|27333.4|27318.4|27308.4|27293.4|58
1637575800000|2021-11-22 10:10:00|27338.4|27323.4|27313.4|27298.4|27345.9|27330.9|27308.4|27293.4|111
1637576100000|2021-11-22 10:15:00|27310.9|27295.9|27300.9|27285.9|27313.4|27298.4|27283.4|27268.4|94
1637576400000|2021-11-22 10:20:00|27298.4|27283.4|27308.4|27293.4|27310.9|27295.9|27293.4|27278.4|28
1637576700000|2021-11-22 10:25:00|27305.9|27290.9|27315.9|27300.9|27315.9|27300.9|27298.4|27283.4|48
1637577000000|2021-11-22 10:30:00|27313.4|27298.4|27308.4|27293.4|27318.4|27303.4|27303.4|27288.4|35
1637577300000|2021-11-22 10:35:00|27305.9|27290.9|27320.9|27305.9|27325.9|27310.9|27300.9|27285.9|79
1637577600000|2021-11-22 10:40:00|27318.4|27303.4|27328.4|27313.4|27328.4|27313.4|27318.4|27303.4|69
1637577900000|2021-11-22 10:45:00|27325.9|27310.9|27323.4|27308.4|27333.4|27318.4|27320.9|27305.9|52
1637578200000|2021-11-22 10:50:00|27325.9|27310.9|27328.4|27313.4|27335.9|27320.9|27318.4|27303.4|62
1637578500000|2021-11-22 10:55:00|27333.4|27318.4|27335.9|27320.9|27335.9|27320.9|27315.9|27300.9|31
1637578800000|2021-11-22 11:00:00|27338.4|27323.4|27348.4|27333.4|27348.4|27333.4|27333.4|27318.4|84
1637579100000|2021-11-22 11:05:00|27345.9|27330.9|27348.4|27333.4|27350.9|27335.9|27335.9|27320.9|37
1637579400000|2021-11-22 11:10:00|27345.9|27330.9|27340.9|27325.9|27350.9|27335.9|27340.9|27325.9|28
1637579700000|2021-11-22 11:15:00|27338.4|27323.4|27348.4|27333.4|27350.9|27335.9|27338.4|27323.4|36
1637580000000|2021-11-22 11:20:00|27345.9|27330.9|27353.4|27338.4|27355.9|27340.9|27343.4|27328.4|63
1637580300000|2021-11-22 11:25:00|27350.9|27335.9|27343.4|27328.4|27360.9|27345.9|27338.4|27323.4|54
1637580600000|2021-11-22 11:30:00|27340.9|27325.9|27343.4|27328.4|27343.4|27328.4|27333.4|27318.4|30
1637580900000|2021-11-22 11:35:00|27338.4|27323.4|27353.4|27338.4|27353.4|27338.4|27338.4|27323.4|33
1637581200000|2021-11-22 11:40:00|27350.9|27335.9|27348.4|27333.4|27363.4|27348.4|27345.9|27330.9|59
1637581500000|2021-11-22 11:45:00|27350.9|27335.9|27348.4|27333.4|27358.4|27343.4|27340.9|27325.9|50
1637581800000|2021-11-22 11:50:00|27345.9|27330.9|27265.9|27250.9|27358.4|27343.4|27235.9|27220.9|354
1637582100000|2021-11-22 11:55:00|27263.4|27248.4|27278.4|27263.4|27293.4|27278.4|27248.4|27233.4|220
1637582400000|2021-11-22 12:00:00|27280.9|27265.9|27278.4|27263.4|27303.4|27288.4|27273.4|27258.4|74
1637582700000|2021-11-22 12:05:00|27280.9|27265.9|27298.4|27283.4|27305.9|27290.9|27278.4|27263.4|43
1637583000000|2021-11-22 12:10:00|27300.9|27285.9|27283.4|27268.4|27305.9|27290.9|27283.4|27268.4|59
1637583300000|2021-11-22 12:15:00|27285.9|27270.9|27280.9|27265.9|27293.4|27278.4|27273.4|27258.4|41
1637583600000|2021-11-22 12:20:00|27278.4|27263.4|27243.4|27228.4|27298.4|27283.4|27235.9|27220.9|316
1637583900000|2021-11-22 12:25:00|27245.9|27230.9|27250.9|27235.9|27258.4|27243.4|27245.9|27230.9|79
1637584200000|2021-11-22 12:30:00|27253.4|27238.4|27283.4|27268.4|27288.4|27273.4|27250.9|27235.9|105
1637584500000|2021-11-22 12:35:00|27278.4|27263.4|27283.4|27268.4|27298.4|27283.4|27278.4|27263.4|76
1637584800000|2021-11-22 12:40:00|27283.9|27268.9|27278.9|27263.9|27288.9|27273.9|27278.9|27263.9|48
1637585100000|2021-11-22 12:45:00|27276.4|27261.4|27278.9|27263.9|27283.9|27268.9|27273.9|27258.9|42
1637585400000|2021-11-22 12:50:00|27273.9|27258.9|27266.4|27251.4|27278.9|27263.9|27263.9|27248.9|51
1637585700000|2021-11-22 12:55:00|27268.9|27253.9|27261.4|27246.4|27271.4|27256.4|27253.9|27238.9|40
1637586000000|2021-11-22 13:00:00|27258.9|27243.9|27278.9|27263.9|27278.9|27263.9|27258.9|27243.9|61
1637586300000|2021-11-22 13:05:00|27273.9|27258.9|27248.9|27233.9|27273.9|27258.9|27243.9|27228.9|85
1637586600000|2021-11-22 13:10:00|27251.4|27236.4|27218.9|27203.9|27253.9|27238.9|27218.9|27203.9|94
1637586900000|2021-11-22 13:15:00|27221.4|27206.4|27218.9|27203.9|27228.9|27213.9|27203.9|27188.9|90
1637587200000|2021-11-22 13:20:00|27216.4|27201.4|27213.9|27198.9|27218.9|27203.9|27203.9|27188.9|44
1637587500000|2021-11-22 13:25:00|27208.9|27193.9|27228.9|27213.9|27233.9|27218.9|27203.9|27188.9|54
1637587800000|2021-11-22 13:30:00|27233.9|27218.9|27248.9|27233.9|27256.4|27241.4|27233.9|27218.9|90
1637588100000|2021-11-22 13:35:00|27243.9|27228.9|27228.9|27213.9|27248.9|27233.9|27228.9|27213.9|70
1637588400000|2021-11-22 13:40:00|27223.9|27208.9|27233.9|27218.9|27241.4|27226.4|27213.9|27198.9|64
1637588700000|2021-11-22 13:45:00|27238.9|27223.9|27253.9|27238.9|27258.9|27243.9|27238.9|27223.9|76
1637589000000|2021-11-22 13:50:00|27258.9|27243.9|27258.9|27243.9|27263.9|27248.9|27243.9|27228.9|88
1637589300000|2021-11-22 13:55:00|27263.9|27248.9|27261.4|27246.4|27273.9|27258.9|27258.9|27243.9|69
1637589600000|2021-11-22 14:00:00|27263.9|27248.9|27353.9|27338.9|27358.9|27343.9|27263.9|27248.9|559
1637589900000|2021-11-22 14:05:00|27348.9|27333.9|27318.9|27303.9|27348.9|27333.9|27313.9|27298.9|284
1637590200000|2021-11-22 14:10:00|27313.9|27298.9|27318.9|27303.9|27318.9|27303.9|27308.9|27293.9|106
1637590500000|2021-11-22 14:15:00|27313.9|27298.9|27328.9|27313.9|27338.9|27323.9|27313.9|27298.9|138
1637590800000|2021-11-22 14:20:00|27326.4|27311.4|27328.9|27313.9|27343.9|27328.9|27326.4|27311.4|146
1637591100000|2021-11-22 14:25:00|27323.9|27308.9|27333.9|27318.9|27343.9|27328.9|27321.4|27306.4|127
1637591400000|2021-11-22 14:30:00|27338.9|27323.9|27341.4|27326.4|27348.9|27333.9|27328.9|27313.9|164
1637591700000|2021-11-22 14:35:00|27343.9|27328.9|27336.4|27321.4|27353.9|27338.9|27333.9|27318.9|107
1637592000000|2021-11-22 14:40:00|27333.9|27318.9|27348.9|27333.9|27348.9|27333.9|27328.9|27313.9|114
1637592300000|2021-11-22 14:45:00|27346.4|27331.4|27353.9|27338.9|27353.9|27338.9|27318.9|27303.9|174
1637592600000|2021-11-22 14:50:00|27348.9|27333.9|27353.9|27338.9|27358.9|27343.9|27338.9|27323.9|171
1637592900000|2021-11-22 14:55:00|27348.9|27333.9|27358.9|27343.9|27363.9|27348.9|27348.9|27333.9|85
1637593200000|2021-11-22 15:00:00|27363.9|27348.9|27388.9|27373.9|27401.4|27386.4|27358.9|27343.9|205
1637593500000|2021-11-22 15:05:00|27393.9|27378.9|27398.9|27383.9|27413.9|27398.9|27388.9|27373.9|206
1637593800000|2021-11-22 15:10:00|27397.5|27382.5|27407.5|27392.5|27412.5|27397.5|27392.5|27377.5|104
1637594100000|2021-11-22 15:15:00|27402.5|27387.5|27417.5|27402.5|27427.5|27412.5|27402.5|27387.5|220
1637594400000|2021-11-22 15:20:00|27420|27405|27427.5|27412.5|27437.5|27422.5|27417.5|27402.5|114
1637594700000|2021-11-22 15:25:00|27425|27410|27407.5|27392.5|27437.5|27422.5|27407.5|27392.5|134
1637595000000|2021-11-22 15:30:00|27412.5|27397.5|27435|27420|27437.5|27422.5|27412.5|27397.5|90
1637595300000|2021-11-22 15:35:00|27437.5|27422.5|27437.5|27422.5|27437.5|27422.5|27427.5|27412.5|63
1637595600000|2021-11-22 15:40:00|27435|27420|27427.5|27412.5|27435|27420|27417.5|27402.5|56
1637595900000|2021-11-22 15:45:00|27425|27410|27422.5|27407.5|27430|27415|27412.5|27397.5|65
1637596200000|2021-11-22 15:50:00|27425|27410|27427.5|27412.5|27437.5|27422.5|27422.5|27407.5|79
1637596500000|2021-11-22 15:55:00|27432.5|27417.5|27442.5|27427.5|27447.5|27432.5|27427.5|27412.5|85
1637596800000|2021-11-22 16:00:00|27445|27430|27437.5|27422.5|27447.5|27432.5|27432.5|27417.5|241
1637597100000|2021-11-22 16:05:00|27440|27425|27422.5|27407.5|27442.5|27427.5|27420|27405|146
1637597400000|2021-11-22 16:10:00|27420|27405|27412.5|27397.5|27422.5|27407.5|27402.5|27387.5|225
1637597700000|2021-11-22 16:15:00|27407.5|27392.5|27405|27390|27412.5|27397.5|27392.5|27377.5|285
1637598000000|2021-11-22 16:20:00|27407.5|27392.5|27402.5|27387.5|27417.5|27402.5|27395|27380|299
1637598300000|2021-11-22 16:25:00|27397.5|27382.5|27385|27370|27402.5|27387.5|27375|27360|400
1637598600000|2021-11-22 16:30:00|27382.5|27367.5|27377.5|27362.5|27402.5|27387.5|27370|27355|445
1637598900000|2021-11-22 16:35:00|27375|27360|27382.5|27367.5|27387.5|27372.5|27375|27360|220
1637599200000|2021-11-22 16:40:00|27380|27365|27365|27350|27380|27365|27362.5|27347.5|62
1637599500000|2021-11-22 16:45:00|27362.5|27347.5|27342.5|27327.5|27367.5|27352.5|27340|27325|145
1637599800000|2021-11-22 16:50:00|27345|27325|27290|27270|27345|27325|27290|27270|198
1637600100000|2021-11-22 16:55:00|27285|27265|27265|27245|27290|27270|27225|27205|137
1637600400000|2021-11-22 17:00:00|27260|27240|27285|27260|27295|27275|27260|27240|111
1637600700000|2021-11-22 17:05:00|27280|27265|27285|27265|27295|27275|27275|27250|21
1637601000000|2021-11-22 17:10:00|27280|27260|27280|27260|27295|27270|27280|27260|18
1637601300000|2021-11-22 17:15:00|27285|27265|27290|27270|27300|27280|27280|27255|22
1637601600000|2021-11-22 17:20:00|27285|27265|27265|27245|27290|27270|27265|27240|30
1637601900000|2021-11-22 17:25:00|27270|27250|27295|27275|27295|27275|27270|27250|38
1637602200000|2021-11-22 17:30:00|27290|27270|27310|27290|27310|27290|27290|27270|23
1637602500000|2021-11-22 17:35:00|27305|27285|27320|27300|27325|27300|27305|27285|4
1637602800000|2021-11-22 17:40:00|27325|27305|27335|27315|27340|27315|27325|27300|5
1637603100000|2021-11-22 17:45:00|27330|27310|27330|27310|27335|27315|27330|27305|9
1637603400000|2021-11-22 17:50:00|27325|27305|27310|27290|27330|27305|27310|27290|6
1637603700000|2021-11-22 17:55:00|27315|27295|27315|27290|27325|27305|27310|27290|5
1637604000000|2021-11-22 18:00:00|27310|27295|27315|27290|27320|27300|27300|27280|10
1637604300000|2021-11-22 18:05:00|27310|27295|27305|27285|27315|27295|27305|27280|8
1637604600000|2021-11-22 18:10:00|27310|27290|27320|27300|27320|27300|27310|27290|3
1637604900000|2021-11-22 18:15:00|27325|27305|27335|27310|27335|27315|27320|27300|5
1637605200000|2021-11-22 18:20:00|27330|27305|27335|27310|27335|27315|27330|27305|4
1637605500000|2021-11-22 18:25:00|27330|27305|27330|27305|27335|27310|27325|27300|2
1637605800000|2021-11-22 18:30:00|27335|27310|27325|27305|27335|27310|27325|27305|7
1637606100000|2021-11-22 18:35:00|27330|27300|27340|27320|27345|27320|27320|27300|55
1637606400000|2021-11-22 18:40:00|27335|27315|27345|27325|27345|27325|27330|27310|6
1637606700000|2021-11-22 18:45:00|27340|27320|27340|27320|27350|27325|27340|27320|4
1637607000000|2021-11-22 18:50:00|27345|27325|27340|27320|27345|27325|27340|27320|5
1637607300000|2021-11-22 18:55:00|27345|27325|27340|27320|27345|27325|27340|27320|5
1637607600000|2021-11-22 19:00:00|27345|27315|27360|27340|27360|27340|27340|27315|58
1637607900000|2021-11-22 19:05:00|27355|27335|27355|27335|27360|27335|27350|27330|16
1637608200000|2021-11-22 19:10:00|27350|27330|27355|27335|27360|27340|27350|27330|14
1637608500000|2021-11-22 19:15:00|27360|27340|27355|27335|27360|27340|27355|27335|9
1637608800000|2021-11-22 19:20:00|27360|27330|27360|27335|27360|27340|27355|27330|8
1637609100000|2021-11-22 19:25:00|27355|27340|27355|27340|27360|27340|27355|27340|3
1637609400000|2021-11-22 19:30:00|27357.5|27342.5|27362.5|27347.5|27365|27350|27357.5|27342.5|5
1637609700000|2021-11-22 19:35:00|27365|27350|27372.5|27357.5|27372.5|27357.5|27365|27350|10
1637610000000|2021-11-22 19:40:00|27370|27355|27372.5|27357.5|27372.5|27357.5|27367.5|27352.5|2
1637610300000|2021-11-22 19:45:00|27377.5|27362.5|27382.5|27367.5|27382.5|27367.5|27372.5|27357.5|13
1637610600000|2021-11-22 19:50:00|27385|27370|27402.5|27387.5|27402.5|27387.5|27385|27370|6
1637610900000|2021-11-22 19:55:00|27397.5|27382.5|27397.5|27382.5|27400|27385|27397.5|27382.5|5
1637611200000|2021-11-22 20:00:00|27400|27385|27405|27390|27412.5|27397.5|27392.5|27377.5|15
1637611500000|2021-11-22 20:05:00|27402.5|27387.5|27407.5|27392.5|27412.5|27397.5|27402.5|27387.5|4
1637611800000|2021-11-22 20:10:00|27412.5|27397.5|27412.5|27397.5|27417.5|27402.5|27410|27395|8
1637612100000|2021-11-22 20:15:00|27407.5|27392.5|27407.5|27392.5|27407.5|27392.5|27407.5|27392.5|2
1637612400000|2021-11-22 20:20:00|27410|27395|27397.5|27382.5|27412.5|27397.5|27395|27380|12
1637612700000|2021-11-22 20:25:00|27395|27380|27385|27370|27395|27380|27382.5|27367.5|8
1637613000000|2021-11-22 20:30:00|27382.5|27367.5|27385|27370|27385|27370|27380|27365|13
1637613300000|2021-11-22 20:35:00|27387.5|27372.5|27375|27360|27392.5|27377.5|27372.5|27357.5|8
1637613600000|2021-11-22 20:40:00|27377.5|27362.5|27357.5|27342.5|27380|27365|27357.5|27342.5|30
1637613900000|2021-11-22 20:45:00|27355|27340|27337.5|27322.5|27357.5|27342.5|27335|27320|14
1637614200000|2021-11-22 20:50:00|27335|27320|27285|27270|27335|27320|27285|27270|21
1637614500000|2021-11-22 20:55:00|27287.5|27272.5|27255|27240|27287.5|27272.5|27255|27240|34
1637614800000|2021-11-22 21:00:00|27266.1|27226.1|27258.9|27218.9|27266.1|27226.1|27231.7|27191.7|0
1637615100000|2021-11-22 21:05:00|27258.6|27218.6|27265.8|27225.8|27268.4|27228.4|27257.6|27217.6|0
1637615400000|2021-11-22 21:10:00|27266|27226|27284.7|27244.7|27286|27246|27264|27224|0
1637615700000|2021-11-22 21:15:00|27284.4|27244.4|27272.8|27232.8|27284.4|27244.4|27265.8|27225.8|0
1637616000000|2021-11-22 21:20:00|27273|27233|27278.5|27238.5|27282.9|27242.9|27271.5|27231.5|0
1637616300000|2021-11-22 21:25:00|27278.7|27238.7|27267.1|27227.1|27282.9|27242.9|27267.1|27227.1|0
1637616600000|2021-11-22 21:30:00|27266.8|27226.8|27259.6|27219.6|27274.1|27234.1|27258.3|27218.3|0
1637616900000|2021-11-22 21:35:00|27259.8|27219.8|27258.3|27218.3|27261.4|27221.4|27248.2|27208.2|0
1637617200000|2021-11-22 21:40:00|27258|27218|27266.5|27226.5|27267.8|27227.8|27257|27217|0
1637617500000|2021-11-22 21:45:00|27266.7|27226.7|27267.3|27227.3|27270.2|27230.2|27262.1|27222.1|0
1637617800000|2021-11-22 21:50:00|27267.5|27227.5|27278.7|27238.7|27278.7|27238.7|27266|27226|0
1637618100000|2021-11-22 21:55:00|27278.9|27238.9|27288.1|27248.1|27289.3|27249.3|27278.9|27238.9|0
1637618400000|2021-11-22 22:00:00|27288.6|27248.6|27288.6|27248.6|27290.2|27250.2|27286.5|27246.5|0
1637618700000|2021-11-22 22:05:00|27289.7|27249.7|27287.2|27247.2|27289.7|27249.7|27287.2|27247.2|0
1637619000000|2021-11-22 22:10:00|27286.6|27246.6|27287.2|27247.2|27287.2|27247.2|27286.6|27246.6|0
1637619300000|2021-11-22 22:15:00|27287.7|27247.7|27286.1|27246.1|27287.7|27247.7|27286.1|27246.1|0
1637619600000|2021-11-22 22:20:00|27286.6|27246.6|27286.1|27246.1|27286.6|27246.6|27286.1|27246.1|0
1637619900000|2021-11-22 22:25:00|27286.6|27246.6|27285.6|27245.6|27286.6|27246.6|27285.6|27245.6|0
1637620200000|2021-11-22 22:30:00|27286|27246|27285.5|27245.5|27286.5|27246.5|27285.5|27245.5|0
1637620500000|2021-11-22 22:35:00|27285|27245|27286|27246|27286|27246|27285|27245|0
1637620800000|2021-11-22 22:40:00|27285.5|27245.5|27285.5|27245.5|27286|27246|27285.5|27245.5|0
1637621100000|2021-11-22 22:45:00|27284.4|27244.4|27286|27246|27286|27246|27284.4|27244.4|0
1637621400000|2021-11-22 22:50:00|27286.5|27246.5|27286|27246|27286.5|27246.5|27285.5|27245.5|0
1637621700000|2021-11-22 22:55:00|27286.5|27246.5|27286.5|27246.5|27288.1|27248.1|27286|27246|0
1637622000000|2021-11-22 23:00:00|27287.7|27247.7|27306.4|27266.4|27309.5|27269.5|27287.7|27247.7|0
1637622300000|2021-11-22 23:05:00|27306.5|27266.5|27304.9|27264.9|27310.6|27270.6|27297.6|27257.6|0
1637622600000|2021-11-22 23:10:00|27305.1|27265.1|27303.6|27263.6|27309.9|27269.9|27303.6|27263.6|0
1637622900000|2021-11-22 23:15:00|27303.8|27263.8|27303.6|27263.6|27309.3|27269.3|27301.8|27261.8|0
1637623200000|2021-11-22 23:20:00|27303.8|27263.8|27300.5|27260.5|27304.9|27264.9|27297.4|27257.4|0
1637623500000|2021-11-22 23:25:00|27300.2|27260.2|27301.8|27261.8|27303.6|27263.6|27297.4|27257.4|0
1637623800000|2021-11-22 23:30:00|27301.9|27261.9|27296.1|27256.1|27303.6|27263.6|27293|27253|0
1637624100000|2021-11-22 23:35:00|27295.8|27255.8|27299.2|27259.2|27300.5|27260.5|27294.8|27254.8|0
1637624400000|2021-11-22 23:40:00|27299.1|27259.1|27291.7|27251.7|27301.8|27261.8|27291.7|27251.7|0
1637624700000|2021-11-22 23:45:00|27291.9|27251.9|27290.4|27250.4|27294.8|27254.8|27287.3|27247.3|0
1637625000000|2021-11-22 23:50:00|27290.5|27250.5|27294.8|27254.8|27296.1|27256.1|27290.4|27250.4|0
1637625300000|2021-11-22 23:55:00|27295|27255|27294.8|27254.8|27297.4|27257.4|27293|27253|0
1637625600000|2021-11-23 00:00:00|27295|27255|27287.3|27247.3|27296.1|27256.1|27280.3|27240.3|0
1637625900000|2021-11-23 00:05:00|27287|27247|27287.3|27247.3|27289.1|27249.1|27278.5|27238.5|0
1637626200000|2021-11-23 00:10:00|27287.1|27247.1|27290.4|27250.4|27293|27253|27286|27246|0
1637626500000|2021-11-23 00:15:00|27290.1|27250.1|27299.6|27259.6|27299.6|27259.6|27273.8|27233.8|0
1637626800000|2021-11-23 00:20:00|27298.6|27258.6|27298.2|27258.2|27299.8|27259.8|27290.7|27250.7|0
1637627100000|2021-11-23 00:25:00|27298.7|27258.7|27309.3|27269.3|27309.5|27269.5|27298.7|27258.7|0
1637627400000|2021-11-23 00:30:00|27308.8|27268.8|27300.1|27260.1|27312.3|27272.3|27296.8|27256.8|0
1637627700000|2021-11-23 00:35:00|27300.3|27260.3|27299.6|27259.6|27303.2|27263.2|27296.7|27256.7|0
1637628000000|2021-11-23 00:40:00|27299.8|27259.8|27303.1|27263.1|27306|27266|27299.8|27259.8|0
1637628300000|2021-11-23 00:45:00|27303.2|27263.2|27302.4|27262.4|27303.2|27263.2|27299.9|27259.9|0
1637628600000|2021-11-23 00:50:00|27302.6|27262.6|27296.2|27256.2|27302.6|27262.6|27296|27256|0
1637628900000|2021-11-23 00:55:00|27296.3|27256.3|27302.1|27262.1|27302.3|27262.3|27296.3|27256.3|0
1637629200000|2021-11-23 01:00:00|27302.3|27262.3|27296.4|27256.4|27309.7|27269.7|27296.3|27256.3|0
1637629500000|2021-11-23 01:05:00|27296.5|27256.5|27299|27259|27299.6|27259.6|27294.4|27254.4|0
1637629800000|2021-11-23 01:10:00|27298.8|27258.8|27283.2|27243.2|27299|27259|27283.2|27243.2|0
1637630100000|2021-11-23 01:15:00|27283|27243|27285.8|27245.8|27285.8|27245.8|27270.8|27230.8|0
1637630400000|2021-11-23 01:20:00|27285.7|27245.7|27276.1|27236.1|27285.8|27245.8|27273.6|27233.6|0
1637630700000|2021-11-23 01:25:00|27275.9|27235.9|27284.7|27244.7|27290.8|27250.8|27275.9|27235.9|0
1637631000000|2021-11-23 01:30:00|27284.8|27244.8|27300|27260|27303.3|27263.3|27279.1|27239.1|0
1637631300000|2021-11-23 01:35:00|27300.1|27260.1|27297.7|27257.7|27300.5|27260.5|27294.5|27254.5|0
1637631600000|2021-11-23 01:40:00|27297.6|27257.6|27291.4|27251.4|27300.5|27260.5|27288.3|27248.3|0
1637631900000|2021-11-23 01:45:00|27291.2|27251.2|27281.4|27241.4|27291.4|27251.4|27272.2|27232.2|0
1637632200000|2021-11-23 01:50:00|27281.5|27241.5|27275.5|27235.5|27290.7|27250.7|27275.5|27235.5|0
1637632500000|2021-11-23 01:55:00|27275.3|27235.3|27275.9|27235.9|27281.9|27241.9|27269.4|27229.4|0
1637632800000|2021-11-23 02:00:00|27276.1|27236.1|27268.9|27228.9|27284.3|27244.3|27268.9|27228.9|0
1637633100000|2021-11-23 02:05:00|27269|27229|27269|27229|27278.1|27238.1|27262.8|27222.8|0
1637633400000|2021-11-23 02:10:00|27268.9|27228.9|27278.1|27238.1|27281.4|27241.4|27268.7|27228.7|0
1637633700000|2021-11-23 02:15:00|27279.1|27239.1|27275|27235|27289.9|27249.9|27275|27235|0
1637634000000|2021-11-23 02:20:00|27275.1|27235.1|27265|27225|27281.1|27241.1|27265|27225|0
1637634300000|2021-11-23 02:25:00|27264.8|27224.8|27255.4|27215.4|27265.1|27225.1|27252.1|27212.1|0
1637634600000|2021-11-23 02:30:00|27254.6|27214.6|27240.5|27200.5|27254.6|27214.6|27238.7|27198.7|0
1637634900000|2021-11-23 02:35:00|27241.1|27201.1|27251.8|27211.8|27254.8|27214.8|27240.4|27200.4|0
1637635200000|2021-11-23 02:40:00|27252.9|27212.9|27252|27212|27257.7|27217.7|27245.7|27205.7|0
1637635500000|2021-11-23 02:45:00|27252.1|27212.1|27245.9|27205.9|27252.1|27212.1|27242.8|27202.8|0
1637635800000|2021-11-23 02:50:00|27246|27206|27247.2|27207.2|27261.3|27221.3|27246|27206|0
1637636100000|2021-11-23 02:55:00|27247.3|27207.3|27265.4|27225.4|27268.6|27228.6|27247.3|27207.3|0
1637636400000|2021-11-23 03:00:00|27265.6|27225.6|27277.8|27237.8|27286.7|27246.7|27265.3|27225.3|0
1637636700000|2021-11-23 03:05:00|27277.9|27237.9|27274.2|27234.2|27280.7|27240.7|27268.1|27228.1|0
1637637000000|2021-11-23 03:10:00|27274|27234|27278.2|27238.2|27279.9|27239.9|27271.2|27231.2|0
1637637300000|2021-11-23 03:15:00|27278.7|27238.7|27274.2|27234.2|27286.2|27246.2|27274|27234|0
1637637600000|2021-11-23 03:20:00|27274|27234|27286|27246|27286|27246|27274|27234|0
1637637900000|2021-11-23 03:25:00|27285.9|27245.9|27281.6|27241.6|27295.2|27255.2|27280.4|27240.4|0
1637638200000|2021-11-23 03:30:00|27282.2|27242.2|27283.2|27243.2|27283.2|27243.2|27277.1|27237.1|0
1637638500000|2021-11-23 03:35:00|27283.7|27243.7|27282.7|27242.7|27285.9|27245.9|27279.9|27239.9|0
1637638800000|2021-11-23 03:40:00|27283.3|27243.3|27279.6|27239.6|27284|27244|27276.4|27236.4|0
1637639100000|2021-11-23 03:45:00|27279.8|27239.8|27276.2|27236.2|27282.5|27242.5|27272.9|27232.9|0
1637639400000|2021-11-23 03:50:00|27276|27236|27282.4|27242.4|27282.4|27242.4|27276|27236|0
1637639700000|2021-11-23 03:55:00|27282.3|27242.3|27282.2|27242.2|27285.5|27245.5|27282.1|27242.1|0
1637640000000|2021-11-23 04:00:00|27282.4|27242.4|27294.6|27254.6|27294.7|27254.7|27282.4|27242.4|0
1637640300000|2021-11-23 04:05:00|27294.7|27254.7|27288.3|27248.3|27297.9|27257.9|27285.5|27245.5|0
1637640600000|2021-11-23 04:10:00|27288.4|27248.4|27291.1|27251.1|27291.5|27251.5|27288|27248|0
1637640900000|2021-11-23 04:15:00|27291.3|27251.3|27288.2|27248.2|27291.6|27251.6|27285.2|27245.2|0
1637641200000|2021-11-23 04:20:00|27288.3|27248.3|27288.3|27248.3|27291.3|27251.3|27288.2|27248.2|0
1637641500000|2021-11-23 04:25:00|27288.4|27248.4|27282.7|27242.7|27291.4|27251.4|27282.6|27242.6|0
1637641800000|2021-11-23 04:30:00|27282.6|27242.6|27282.6|27242.6|27282.8|27242.8|27279.6|27239.6|0
1637642100000|2021-11-23 04:35:00|27282.7|27242.7|27283.1|27243.1|27283.3|27243.3|27282.6|27242.6|0
1637642400000|2021-11-23 04:40:00|27282.9|27242.9|27279.6|27239.6|27282.9|27242.9|27276.6|27236.6|0
1637642700000|2021-11-23 04:45:00|27279.8|27239.8|27282.9|27242.9|27283.1|27243.1|27279.8|27239.8|0
1637643000000|2021-11-23 04:50:00|27283.1|27243.1|27286.5|27246.5|27287.9|27247.9|27282.9|27242.9|0
1637643300000|2021-11-23 04:55:00|27286.6|27246.6|27289.8|27249.8|27294.1|27254.1|27286.6|27246.6|0
1637643600000|2021-11-23 05:00:00|27289.9|27249.9|27280.3|27240.3|27293.2|27253.2|27280.3|27240.3|0
1637643900000|2021-11-23 05:05:00|27280.4|27240.4|27280.6|27240.6|27283.5|27243.5|27280.3|27240.3|0
1637644200000|2021-11-23 05:10:00|27280.4|27240.4|27274|27234|27280.4|27240.4|27272.3|27232.3|0
1637644500000|2021-11-23 05:15:00|27273.8|27233.8|27270.7|27230.7|27274|27234|27267.9|27227.9|0
1637644800000|2021-11-23 05:20:00|27270.6|27230.6|27270.4|27230.4|27270.7|27230.7|27264.3|27224.3|0
1637645100000|2021-11-23 05:25:00|27270.6|27230.6|27264.1|27224.1|27270.6|27230.6|27261.2|27221.2|0
1637645400000|2021-11-23 05:30:00|27263.8|27223.8|27252.5|27212.5|27263.8|27223.8|27249.2|27209.2|0
1637645700000|2021-11-23 05:35:00|27255.3|27215.3|27249.2|27209.2|27255.4|27215.4|27245.7|27205.7|0
1637646000000|2021-11-23 05:40:00|27249.3|27209.3|27215.5|27175.5|27249.5|27209.5|27212.3|27172.3|0
1637646300000|2021-11-23 05:45:00|27215.3|27175.3|27224.5|27184.5|27227.6|27187.6|27212.2|27172.2|0
1637646600000|2021-11-23 05:50:00|27224.4|27184.4|27218.6|27178.6|27224.5|27184.5|27215.5|27175.5|0
1637646900000|2021-11-23 05:55:00|27219.1|27179.1|27233.7|27193.7|27233.9|27193.9|27218.6|27178.6|0
1637647200000|2021-11-23 06:00:00|27233.8|27193.8|27242.1|27202.1|27247|27207|27230.7|27190.7|0
1637647500000|2021-11-23 06:05:00|27242.2|27202.2|27245.2|27205.2|27251.5|27211.5|27242.2|27202.2|0
1637647800000|2021-11-23 06:10:00|27245|27205|27245|27205|27245.4|27205.4|27241.9|27201.9|0
1637648100000|2021-11-23 06:15:00|27244.9|27204.9|27235.7|27195.7|27245|27205|27235.7|27195.7|0
1637648400000|2021-11-23 06:20:00|27235.8|27195.8|27222.9|27182.9|27238.8|27198.8|27219.9|27179.9|0
1637648700000|2021-11-23 06:25:00|27223|27183|27213.8|27173.8|27226.6|27186.6|27210.7|27170.7|0
1637649000000|2021-11-23 06:30:00|27216.6|27176.6|27235.8|27195.8|27238.8|27198.8|27210.4|27170.4|0
1637649300000|2021-11-23 06:35:00|27235.7|27195.7|27221.2|27181.2|27235.7|27195.7|27217.6|27177.6|0
1637649600000|2021-11-23 06:40:00|27221.3|27181.3|27233.7|27193.7|27236.6|27196.6|27221.3|27181.3|0
1637649900000|2021-11-23 06:45:00|27233.8|27193.8|27230.2|27190.2|27242.3|27202.3|27230|27190|0
1637650200000|2021-11-23 06:50:00|27230|27190|27226.9|27186.9|27233|27193|27223.8|27183.8|0
1637650500000|2021-11-23 06:55:00|27226.7|27186.7|27231.8|27191.8|27234.4|27194.4|27223.4|27183.4|0
1637650800000|2021-11-23 07:00:00|27230|27190|27252.5|27237.5|27277.5|27262.5|27208.9|27168.9|48
1637651100000|2021-11-23 07:05:00|27245|27230|27185|27170|27247.5|27232.5|27185|27170|52
1637651400000|2021-11-23 07:10:00|27182.5|27167.5|27142.5|27127.5|27182.5|27167.5|27135|27120|65
1637651700000|2021-11-23 07:15:00|27145|27130|27137.5|27122.5|27157.5|27142.5|27122.5|27107.5|115
1637652000000|2021-11-23 07:20:00|27142.5|27127.5|27142.5|27127.5|27160|27145|27117.5|27102.5|77
1637652300000|2021-11-23 07:25:00|27145|27130|27120|27105|27145|27130|27115|27100|35
1637652600000|2021-11-23 07:30:00|27117.5|27102.5|27127.5|27112.5|27132.5|27117.5|27112.5|27097.5|37
1637652900000|2021-11-23 07:35:00|27130|27115|27085|27070|27132.5|27117.5|27067.5|27052.5|108
1637653200000|2021-11-23 07:40:00|27082.5|27067.5|27117.5|27102.5|27125|27110|27077.5|27062.5|20
1637653500000|2021-11-23 07:45:00|27115|27100|27120|27105|27122.5|27107.5|27097.5|27082.5|13
1637653800000|2021-11-23 07:50:00|27122.5|27107.5|27155|27140|27167.5|27152.5|27120|27105|91
1637654100000|2021-11-23 07:55:00|27157.5|27142.5|27170|27155|27182.5|27167.5|27157.5|27142.5|112
1637654400000|2021-11-23 08:00:00|27167.5|27152.5|27147.5|27132.5|27205|27190|27145|27130|669
1637654700000|2021-11-23 08:05:00|27150|27135|27157.5|27142.5|27167.5|27152.5|27112.5|27097.5|591
1637655000000|2021-11-23 08:10:00|27152.5|27137.5|27102.5|27087.5|27182.5|27167.5|27090|27075|457
1637655300000|2021-11-23 08:15:00|27112.5|27097.5|27072.5|27057.5|27142.5|27127.5|27067.5|27052.5|363
1637655600000|2021-11-23 08:20:00|27075|27060|27017.5|27002.5|27082.5|27067.5|26977.5|26962.5|706
1637655900000|2021-11-23 08:25:00|27020|27005|26967.5|26952.5|27027.5|27012.5|26962.5|26947.5|474
1637656200000|2021-11-23 08:30:00|26962.5|26947.5|26952.5|26937.5|26962.5|26947.5|26927.5|26912.5|498
1637656500000|2021-11-23 08:35:00|26947.5|26932.5|26947.5|26932.5|26972.5|26957.5|26922.5|26907.5|335
1637656800000|2021-11-23 08:40:00|26951.6|26936.6|26961.6|26946.6|26961.6|26946.6|26931.6|26916.6|543
1637657100000|2021-11-23 08:45:00|26956.6|26941.6|26931.6|26916.6|26974.1|26959.1|26921.6|26906.6|349
1637657400000|2021-11-23 08:50:00|26929.1|26914.1|27001.6|26986.6|27001.6|26986.6|26926.6|26911.6|498
1637657700000|2021-11-23 08:55:00|26996.6|26981.6|26996.6|26981.6|27001.6|26986.6|26966.6|26951.6|323
1637658000000|2021-11-23 09:00:00|27001.6|26986.6|26961.6|26946.6|27006.6|26991.6|26946.6|26931.6|445
1637658300000|2021-11-23 09:05:00|26964.1|26949.1|26931.6|26916.6|26964.1|26949.1|26921.6|26906.6|306
1637658600000|2021-11-23 09:10:00|26926.6|26911.6|26966.6|26951.6|26969.1|26954.1|26921.6|26906.6|240
1637658900000|2021-11-23 09:15:00|26964.1|26949.1|26974.1|26959.1|26984.1|26969.1|26941.6|26926.6|255
1637659200000|2021-11-23 09:20:00|26976.6|26961.6|27016.6|27001.6|27016.6|27001.6|26971.6|26956.6|124
1637659500000|2021-11-23 09:25:00|27014.1|26999.1|27039.1|27024.1|27041.6|27026.6|27014.1|26999.1|189
1637659800000|2021-11-23 09:30:00|27041.6|27026.6|27021.6|27006.6|27051.6|27036.6|27006.6|26991.6|200
1637660100000|2021-11-23 09:35:00|27024.1|27009.1|27061.6|27046.6|27066.6|27051.6|27011.6|26996.6|204
1637660400000|2021-11-23 09:40:00|27056.6|27041.6|27054.1|27039.1|27081.6|27066.6|27044.1|27029.1|116
1637660700000|2021-11-23 09:45:00|27051.6|27036.6|27066.6|27051.6|27089.1|27074.1|27046.6|27031.6|267
1637661000000|2021-11-23 09:50:00|27071.6|27056.6|27051.6|27036.6|27076.6|27061.6|27046.6|27031.6|164
1637661300000|2021-11-23 09:55:00|27046.6|27031.6|27051.6|27036.6|27051.6|27036.6|27031.6|27016.6|152
1637661600000|2021-11-23 10:00:00|27056.6|27041.6|27066.6|27051.6|27069.1|27054.1|27051.6|27036.6|139
1637661900000|2021-11-23 10:05:00|27071.6|27056.6|27054.1|27039.1|27086.6|27071.6|27051.6|27036.6|187
1637662200000|2021-11-23 10:10:00|27056.6|27041.6|27056.6|27041.6|27066.6|27051.6|27046.6|27031.6|176
1637662500000|2021-11-23 10:15:00|27061.6|27046.6|27061.6|27046.6|27071.6|27056.6|27056.6|27041.6|139
1637662800000|2021-11-23 10:20:00|27066.6|27051.6|27064.1|27049.1|27076.6|27061.6|27056.6|27041.6|139
1637663100000|2021-11-23 10:25:00|27066.6|27051.6|27071.6|27056.6|27076.6|27061.6|27061.6|27046.6|126
1637663400000|2021-11-23 10:30:00|27076.6|27061.6|27051.6|27036.6|27076.6|27061.6|27036.6|27021.6|174
1637663700000|2021-11-23 10:35:00|27054.1|27039.1|27061.6|27046.6|27064.1|27049.1|27046.6|27031.6|82
1637664000000|2021-11-23 10:40:00|27066.6|27051.6|27091.6|27076.6|27101.6|27086.6|27061.6|27046.6|174
1637664300000|2021-11-23 10:45:00|27086.6|27071.6|27069.1|27054.1|27091.6|27076.6|27056.6|27041.6|94
1637664600000|2021-11-23 10:50:00|27066.6|27051.6|27069.1|27054.1|27091.6|27076.6|27066.6|27051.6|113
1637664900000|2021-11-23 10:55:00|27071.6|27056.6|27059.1|27044.1|27081.6|27066.6|27056.6|27041.6|60
1637665200000|2021-11-23 11:00:00|27056.6|27041.6|27074.1|27059.1|27091.6|27076.6|27056.6|27041.6|115
1637665500000|2021-11-23 11:05:00|27071.6|27056.6|27031.6|27016.6|27076.6|27061.6|27031.6|27016.6|129
1637665800000|2021-11-23 11:10:00|27029.1|27014.1|27001.6|26986.6|27029.1|27014.1|27001.6|26986.6|221
1637666100000|2021-11-23 11:15:00|26996.6|26981.6|27026.6|27011.6|27026.6|27011.6|26981.6|26966.6|178
1637666400000|2021-11-23 11:20:00|27029.1|27014.1|27021.6|27006.6|27046.6|27031.6|27021.6|27006.6|72
1637666700000|2021-11-23 11:25:00|27024.1|27009.1|27034.1|27019.1|27046.6|27031.6|27016.6|27001.6|52
1637667000000|2021-11-23 11:30:00|27036.6|27021.6|27039.1|27024.1|27046.6|27031.6|27029.1|27014.1|54
1637667300000|2021-11-23 11:35:00|27041.6|27026.6|27091.6|27076.6|27091.6|27076.6|27039.1|27024.1|110
1637667600000|2021-11-23 11:40:00|27096.6|27081.6|27111.6|27096.6|27111.6|27096.6|27096.6|27081.6|128
1637667900000|2021-11-23 11:45:00|27116.6|27101.6|27124.1|27109.1|27136.6|27121.6|27116.6|27101.6|127
1637668200000|2021-11-23 11:50:00|27126.6|27111.6|27151.6|27136.6|27151.6|27136.6|27126.6|27111.6|164
1637668500000|2021-11-23 11:55:00|27154.1|27139.1|27151.6|27136.6|27166.6|27151.6|27144.1|27129.1|134
1637668800000|2021-11-23 12:00:00|27154.1|27139.1|27151.6|27136.6|27166.6|27151.6|27146.6|27131.6|89
1637669100000|2021-11-23 12:05:00|27154.1|27139.1|27156.6|27141.6|27156.6|27141.6|27146.6|27131.6|62
1637669400000|2021-11-23 12:10:00|27154.1|27139.1|27151.6|27136.6|27154.1|27139.1|27136.6|27121.6|51
1637669700000|2021-11-23 12:15:00|27149.1|27134.1|27156.6|27141.6|27166.6|27151.6|27136.6|27121.6|109
1637670000000|2021-11-23 12:20:00|27151.6|27136.6|27189.1|27174.1|27191.6|27176.6|27151.6|27136.6|84
1637670300000|2021-11-23 12:25:00|27191.6|27176.6|27176.6|27161.6|27191.6|27176.6|27176.6|27161.6|51
1637670600000|2021-11-23 12:30:00|27171.6|27156.6|27179.1|27164.1|27186.6|27171.6|27156.6|27141.6|118
1637670900000|2021-11-23 12:35:00|27176.6|27161.6|27186.6|27171.6|27191.6|27176.6|27171.6|27156.6|62
1637671200000|2021-11-23 12:40:00|27184.3|27169.3|27194.3|27179.3|27199.3|27184.3|27184.3|27169.3|94
1637671500000|2021-11-23 12:45:00|27199.3|27184.3|27196.8|27181.8|27216.8|27201.8|27194.3|27179.3|148
1637671800000|2021-11-23 12:50:00|27194.3|27179.3|27211.8|27196.8|27224.3|27209.3|27191.8|27176.8|98
1637672100000|2021-11-23 12:55:00|27209.3|27194.3|27221.8|27206.8|27224.3|27209.3|27209.3|27194.3|46
1637672400000|2021-11-23 13:00:00|27219.3|27204.3|27249.3|27234.3|27249.3|27234.3|27219.3|27204.3|165
1637672700000|2021-11-23 13:05:00|27246.8|27231.8|27239.3|27224.3|27254.3|27239.3|27239.3|27224.3|75
1637673000000|2021-11-23 13:10:00|27241.8|27226.8|27229.3|27214.3|27244.3|27229.3|27226.8|27211.8|73
1637673300000|2021-11-23 13:15:00|27226.8|27211.8|27211.8|27196.8|27239.3|27224.3|27209.3|27194.3|69
1637673600000|2021-11-23 13:20:00|27214.3|27199.3|27219.3|27204.3|27224.3|27209.3|27204.3|27189.3|68
1637673900000|2021-11-23 13:25:00|27221.8|27206.8|27214.3|27199.3|27224.3|27209.3|27209.3|27194.3|39
1637674200000|2021-11-23 13:30:00|27216.8|27201.8|27209.3|27194.3|27219.3|27204.3|27194.3|27179.3|80
1637674500000|2021-11-23 13:35:00|27206.8|27191.8|27194.3|27179.3|27209.3|27194.3|27194.3|27179.3|58
1637674800000|2021-11-23 13:40:00|27199.3|27184.3|27199.3|27184.3|27209.3|27194.3|27194.3|27179.3|51
1637675100000|2021-11-23 13:45:00|27196.8|27181.8|27199.3|27184.3|27209.3|27194.3|27194.3|27179.3|36
1637675400000|2021-11-23 13:50:00|27194.3|27179.3|27194.3|27179.3|27204.3|27189.3|27189.3|27174.3|94
1637675700000|2021-11-23 13:55:00|27199.3|27184.3|27184.3|27169.3|27199.3|27184.3|27184.3|27169.3|93
1637676000000|2021-11-23 14:00:00|27189.3|27174.3|27189.3|27174.3|27194.3|27179.3|27184.3|27169.3|97
1637676300000|2021-11-23 14:05:00|27194.3|27179.3|27189.3|27174.3|27209.3|27194.3|27186.8|27171.8|108
1637676600000|2021-11-23 14:10:00|27191.8|27176.8|27194.3|27179.3|27199.3|27184.3|27189.3|27174.3|107
1637676900000|2021-11-23 14:15:00|27189.3|27174.3|27169.3|27154.3|27194.3|27179.3|27164.3|27149.3|99
1637677200000|2021-11-23 14:20:00|27171.8|27156.8|27164.3|27149.3|27174.3|27159.3|27164.3|27149.3|206
1637677500000|2021-11-23 14:25:00|27169.3|27154.3|27164.3|27149.3|27169.3|27154.3|27159.3|27144.3|110
1637677800000|2021-11-23 14:30:00|27169.3|27154.3|27139.3|27124.3|27206.8|27191.8|27139.3|27124.3|285
1637678100000|2021-11-23 14:35:00|27134.3|27119.3|27174.3|27159.3|27179.3|27164.3|27129.3|27114.3|252
1637678400000|2021-11-23 14:40:00|27171.8|27156.8|27219.3|27204.3|27229.3|27214.3|27171.8|27156.8|203
1637678700000|2021-11-23 14:45:00|27224.3|27209.3|27234.3|27219.3|27254.3|27239.3|27224.3|27209.3|235
1637679000000|2021-11-23 14:50:00|27236.8|27221.8|27224.3|27209.3|27244.3|27229.3|27214.3|27199.3|180
1637679300000|2021-11-23 14:55:00|27229.3|27214.3|27179.3|27164.3|27231.8|27216.8|27179.3|27164.3|190
1637679600000|2021-11-23 15:00:00|27184.3|27169.3|27174.3|27159.3|27194.3|27179.3|27149.3|27134.3|298
1637679900000|2021-11-23 15:05:00|27171.8|27156.8|27129.3|27114.3|27179.3|27164.3|27119.3|27104.3|249
1637680200000|2021-11-23 15:10:00|27130.6|27115.6|27120.6|27105.6|27145.6|27130.6|27105.6|27090.6|277
1637680500000|2021-11-23 15:15:00|27123.1|27108.1|27130.6|27115.6|27145.6|27130.6|27120.6|27105.6|214
1637680800000|2021-11-23 15:20:00|27135.6|27120.6|27125.6|27110.6|27135.6|27120.6|27110.6|27095.6|265
1637681100000|2021-11-23 15:25:00|27130.6|27115.6|27105.6|27090.6|27133.1|27118.1|27090.6|27075.6|216
1637681400000|2021-11-23 15:30:00|27100.6|27085.6|27045.6|27030.6|27105.6|27090.6|27038.1|27023.1|483
1637681700000|2021-11-23 15:35:00|27050.6|27035.6|27035.6|27020.6|27055.6|27040.6|27025.6|27010.6|259
1637682000000|2021-11-23 15:40:00|27038.1|27023.1|27035.6|27020.6|27055.6|27040.6|27028.1|27013.1|271
1637682300000|2021-11-23 15:45:00|27040.6|27025.6|27040.6|27025.6|27050.6|27035.6|27035.6|27020.6|171
1637682600000|2021-11-23 15:50:00|27038.1|27023.1|27015.6|27000.6|27050.6|27035.6|27015.6|27000.6|233
1637682900000|2021-11-23 15:55:00|27013.1|26998.1|26985.6|26970.6|27018.1|27003.1|26985.6|26970.6|231
1637683200000|2021-11-23 16:00:00|26990.6|26975.6|26985.6|26970.6|27000.6|26985.6|26965.6|26950.6|231
1637683500000|2021-11-23 16:05:00|26983.1|26968.1|26990.6|26975.6|26990.6|26975.6|26965.6|26950.6|168
1637683800000|2021-11-23 16:10:00|26988.1|26973.1|27000.6|26985.6|27010.6|26995.6|26985.6|26970.6|175
1637684100000|2021-11-23 16:15:00|26998.1|26983.1|27015.6|27000.6|27028.1|27013.1|26995.6|26980.6|182
1637684400000|2021-11-23 16:20:00|27018.1|27003.1|27010.6|26995.6|27035.6|27020.6|27010.6|26995.6|234
1637684700000|2021-11-23 16:25:00|27015.6|27000.6|27005.6|26990.6|27035.6|27020.6|27000.6|26985.6|469
1637685000000|2021-11-23 16:30:00|27008.1|26993.1|26950.6|26935.6|27040.6|27025.6|26940.6|26925.6|596
1637685300000|2021-11-23 16:35:00|26955.6|26940.6|26970.6|26955.6|26973.1|26958.1|26920.6|26905.6|245
1637685600000|2021-11-23 16:40:00|26973.1|26958.1|26945.6|26930.6|26975.6|26960.6|26940.6|26925.6|66
1637685900000|2021-11-23 16:45:00|26948.1|26933.1|26965.6|26950.6|26978.1|26963.1|26938.1|26923.1|29
1637686200000|2021-11-23 16:50:00|26968.1|26948.1|26968.1|26948.1|26983.1|26963.1|26963.1|26943.1|33
1637686500000|2021-11-23 16:55:00|26973.1|26953.1|26958.1|26938.1|26978.1|26958.1|26958.1|26933.1|52
1637686800000|2021-11-23 17:00:00|26953.1|26933.1|26933.1|26913.1|26968.1|26943.1|26928.1|26908.1|106
1637687100000|2021-11-23 17:05:00|26938.1|26918.1|26943.1|26923.1|26948.1|26928.1|26933.1|26913.1|23
1637687400000|2021-11-23 17:10:00|26948.1|26928.1|26943.1|26918.1|26963.1|26938.1|26943.1|26918.1|23
1637687700000|2021-11-23 17:15:00|26948.1|26923.1|26953.1|26928.1|26953.1|26933.1|26933.1|26913.1|70
1637688000000|2021-11-23 17:20:00|26948.1|26933.1|26978.1|26958.1|26978.1|26958.1|26948.1|26933.1|19
1637688300000|2021-11-23 17:25:00|26983.1|26963.1|26978.1|26958.1|26988.1|26963.1|26973.1|26948.1|17
1637688600000|2021-11-23 17:30:00|26983.1|26953.1|26978.1|26953.1|26988.1|26968.1|26973.1|26953.1|17
1637688900000|2021-11-23 17:35:00|26973.1|26958.1|26973.1|26953.1|26983.1|26963.1|26968.1|26948.1|21
1637689200000|2021-11-23 17:40:00|26978.1|26958.1|26963.1|26943.1|26983.1|26958.1|26958.1|26938.1|32
1637689500000|2021-11-23 17:45:00|26968.1|26938.1|26968.1|26948.1|26978.1|26953.1|26958.1|26938.1|12
1637689800000|2021-11-23 17:50:00|26973.1|26943.1|26963.1|26943.1|26978.1|26958.1|26963.1|26943.1|12
1637690100000|2021-11-23 17:55:00|26968.1|26948.1|26968.1|26943.1|26968.1|26948.1|26958.1|26938.1|39
1637690400000|2021-11-23 18:00:00|26963.1|26938.1|26968.1|26943.1|26973.1|26953.1|26958.1|26933.1|9
1637690700000|2021-11-23 18:05:00|26963.1|26938.1|26968.1|26948.1|26973.1|26948.1|26958.1|26938.1|15
1637691000000|2021-11-23 18:10:00|26963.1|26943.1|26973.1|26953.1|26973.1|26953.1|26958.1|26938.1|25
1637691300000|2021-11-23 18:15:00|26978.1|26958.1|26978.1|26953.1|26988.1|26963.1|26968.1|26948.1|129
1637691600000|2021-11-23 18:20:00|26983.1|26958.1|26978.1|26958.1|26988.1|26968.1|26978.1|26953.1|61
1637691900000|2021-11-23 18:25:00|26973.1|26953.1|26993.1|26968.1|26993.1|26973.1|26973.1|26953.1|51
1637692200000|2021-11-23 18:30:00|26988.1|26973.1|26993.1|26973.1|26998.1|26973.1|26983.1|26963.1|51
1637692500000|2021-11-23 18:35:00|26988.1|26968.1|26993.1|26973.1|26998.1|26978.1|26983.1|26963.1|14
1637692800000|2021-11-23 18:40:00|26988.1|26968.1|26993.1|26973.1|27003.1|26978.1|26988.1|26968.1|28
1637693100000|2021-11-23 18:45:00|26998.1|26978.1|27013.1|26993.1|27018.1|26998.1|26998.1|26973.1|36
1637693400000|2021-11-23 18:50:00|27018.1|26998.1|27038.1|27018.1|27038.1|27018.1|27018.1|26998.1|14
1637693700000|2021-11-23 18:55:00|27043.1|27023.1|27033.1|27013.1|27043.1|27023.1|27023.1|27003.1|38
1637694000000|2021-11-23 19:00:00|27028.1|27008.1|27028.1|27003.1|27048.1|27028.1|27028.1|27003.1|22
1637694300000|2021-11-23 19:05:00|27023.1|27008.1|27033.1|27013.1|27043.1|27023.1|27023.1|27003.1|15
1637694600000|2021-11-23 19:10:00|27028.1|27008.1|27028.1|27008.1|27038.1|27018.1|27028.1|27008.1|9
1637694900000|2021-11-23 19:15:00|27033.1|27013.1|26998.1|26973.1|27033.1|27013.1|26998.1|26973.1|20
1637695200000|2021-11-23 19:20:00|27003.1|26978.1|27018.1|26993.1|27018.1|26998.1|26998.1|26973.1|16
1637695500000|2021-11-23 19:25:00|27013.1|26998.1|27018.1|27003.1|27028.1|27008.1|27013.1|26998.1|17
1637695800000|2021-11-23 19:30:00|27015.6|27000.6|27010.6|26995.6|27023.1|27008.1|27000.6|26985.6|12
1637696100000|2021-11-23 19:35:00|27008.1|26993.1|27023.1|27008.1|27028.1|27013.1|27008.1|26993.1|6
1637696400000|2021-11-23 19:40:00|27025.6|27010.6|27030.6|27015.6|27030.6|27015.6|27020.6|27005.6|5
1637696700000|2021-11-23 19:45:00|27028.1|27013.1|27063.1|27048.1|27065.6|27050.6|27028.1|27013.1|32
1637697000000|2021-11-23 19:50:00|27060.6|27045.6|27068.1|27053.1|27073.1|27058.1|27045.6|27030.6|14
1637697300000|2021-11-23 19:55:00|27065.6|27050.6|27063.1|27048.1|27078.1|27063.1|27055.6|27040.6|13
1637697600000|2021-11-23 20:00:00|27060.6|27045.6|27055.6|27040.6|27063.1|27048.1|27043.1|27028.1|10
1637697900000|2021-11-23 20:05:00|27058.1|27043.1|27065.6|27050.6|27065.6|27050.6|27058.1|27043.1|7
1637698200000|2021-11-23 20:10:00|27063.1|27048.1|27058.1|27043.1|27063.1|27048.1|27053.1|27038.1|4
1637698500000|2021-11-23 20:15:00|27060.6|27045.6|27038.1|27023.1|27065.6|27050.6|27035.6|27020.6|9
1637698800000|2021-11-23 20:20:00|27040.6|27025.6|27048.1|27033.1|27050.6|27035.6|27035.6|27020.6|13
1637699100000|2021-11-23 20:25:00|27050.6|27035.6|27050.6|27035.6|27065.6|27050.6|27048.1|27033.1|11
1637699400000|2021-11-23 20:30:00|27055.6|27040.6|27058.1|27043.1|27070.6|27055.6|27050.6|27035.6|23
1637699700000|2021-11-23 20:35:00|27060.6|27045.6|27083.1|27068.1|27088.1|27073.1|27053.1|27038.1|67
1637700000000|2021-11-23 20:40:00|27085.6|27070.6|27085.6|27070.6|27090.6|27075.6|27080.6|27065.6|14
1637700300000|2021-11-23 20:45:00|27083.1|27068.1|27083.1|27068.1|27090.6|27075.6|27080.6|27065.6|10
1637700600000|2021-11-23 20:50:00|27088.1|27073.1|27118.1|27103.1|27130.6|27115.6|27088.1|27073.1|35
1637700900000|2021-11-23 20:55:00|27120.6|27105.6|27135.6|27120.6|27140.6|27125.6|27115.6|27100.6|21
1637701200000|2021-11-23 21:00:00|27146.5|27106.5|27113.7|27073.7|27147|27107|27112.5|27072.5|0
1637701500000|2021-11-23 21:05:00|27114|27074|27106.8|27066.8|27119.4|27079.4|27103.7|27063.7|0
1637701800000|2021-11-23 21:10:00|27106.5|27066.5|27093.6|27053.6|27111.2|27071.2|27093.6|27053.6|0
1637702100000|2021-11-23 21:15:00|27093.8|27053.8|27106.8|27066.8|27113.7|27073.7|27093.8|27053.8|0
1637702400000|2021-11-23 21:20:00|27107|27067|27101.1|27061.1|27113.7|27073.7|27101.1|27061.1|0
1637702700000|2021-11-23 21:25:00|27101.8|27061.8|27108.1|27068.1|27109.3|27069.3|27101.1|27061.1|0
1637703000000|2021-11-23 21:30:00|27108.5|27068.5|27112.5|27072.5|27113.7|27073.7|27103.7|27063.7|0
1637703300000|2021-11-23 21:35:00|27112.7|27072.7|27111.2|27071.2|27118.1|27078.1|27111.2|27071.2|0
1637703600000|2021-11-23 21:40:00|27111.4|27071.4|27121.2|27081.2|27122.5|27082.5|27111.4|27071.4|0
1637703900000|2021-11-23 21:45:00|27121.1|27081.1|27121.2|27081.2|27122.5|27082.5|27118.1|27078.1|0
1637704200000|2021-11-23 21:50:00|27121|27081|27119.4|27079.4|27126.9|27086.9|27118.1|27078.1|0
1637704500000|2021-11-23 21:55:00|27119.6|27079.6|27125.5|27085.5|27126.9|27086.9|27119.4|27079.4|0
1637704800000|2021-11-23 22:00:00|27124.5|27084.5|27122.9|27082.9|27125.5|27085.5|27122.9|27082.9|0
1637705100000|2021-11-23 22:05:00|27123.9|27083.9|27122.9|27082.9|27123.9|27083.9|27122.4|27082.4|0
1637705400000|2021-11-23 22:10:00|27123.4|27083.4|27122.4|27082.4|27123.9|27083.9|27122.4|27082.4|0
1637705700000|2021-11-23 22:15:00|27123.9|27083.9|27123.9|27083.9|27123.9|27083.9|27123.4|27083.4|0
1637706000000|2021-11-23 22:20:00|27124.5|27084.5|27125|27085|27125|27085|27124.5|27084.5|0
1637706300000|2021-11-23 22:25:00|27125.5|27085.5|27126.6|27086.6|27126.6|27086.6|27123.9|27083.9|0
1637706600000|2021-11-23 22:30:00|27125|27085|27126.6|27086.6|27126.6|27086.6|27125|27085|0
1637706900000|2021-11-23 22:35:00|27125|27085|27125.5|27085.5|27125.5|27085.5|27123.9|27083.9|0
1637707200000|2021-11-23 22:40:00|27125|27085|27123.9|27083.9|27125.5|27085.5|27121.3|27081.3|0
1637707500000|2021-11-23 22:45:00|27122.9|27082.9|27122.9|27082.9|27122.9|27082.9|27122.9|27082.9|0
1637707800000|2021-11-23 22:50:00|27123.9|27083.9|27123.9|27083.9|27123.9|27083.9|27123.4|27083.4|0
1637708100000|2021-11-23 22:55:00|27124.5|27084.5|27123.4|27083.4|27125|27085|27123.4|27083.4|0
1637708400000|2021-11-23 23:00:00|27123.9|27083.9|27123.8|27083.8|27135.7|27095.7|27123.8|27083.8|0
1637708700000|2021-11-23 23:05:00|27124.1|27084.1|27115|27075|27126.9|27086.9|27112.5|27072.5|0
1637709000000|2021-11-23 23:10:00|27115.3|27075.3|27122.5|27082.5|27122.5|27082.5|27113.7|27073.7|0
1637709300000|2021-11-23 23:15:00|27122.7|27082.7|27133.9|27093.9|27133.9|27093.9|27122.7|27082.7|0
1637709600000|2021-11-23 23:20:00|27134.2|27094.2|27132.6|27092.6|27135.7|27095.7|27131.3|27091.3|0
1637709900000|2021-11-23 23:25:00|27133.1|27093.1|27132.6|27092.6|27138.3|27098.3|27132.6|27092.6|0
1637710200000|2021-11-23 23:30:00|27132.9|27092.9|27116.9|27076.9|27133.9|27093.9|27116.9|27076.9|0
1637710500000|2021-11-23 23:35:00|27117.1|27077.1|27116.9|27076.9|27119.4|27079.4|27115|27075|0
1637710800000|2021-11-23 23:40:00|27116.6|27076.6|27118.1|27078.1|27119.4|27079.4|27112.5|27072.5|0
1637711100000|2021-11-23 23:45:00|27118.4|27078.4|27115|27075|27123.8|27083.8|27113.7|27073.7|0
1637711400000|2021-11-23 23:50:00|27114.8|27074.8|27112.5|27072.5|27114.8|27074.8|27109.3|27069.3|0
1637711700000|2021-11-23 23:55:00|27112.3|27072.3|27111.2|27071.2|27115|27075|27105|27065|0
1637712000000|2021-11-24 00:00:00|27111.4|27071.4|27133.9|27093.9|27137|27097|27111.2|27071.2|0
1637712300000|2021-11-24 00:05:00|27134.2|27094.2|27133.9|27093.9|27141.4|27101.4|27132.6|27092.6|0
1637712600000|2021-11-24 00:10:00|27134.2|27094.2|27137|27097|27142.7|27102.7|27134.2|27094.2|0
1637712900000|2021-11-24 00:15:00|27137.1|27097.1|27144.6|27104.6|27155.3|27115.3|27128.7|27088.7|0
1637713200000|2021-11-24 00:20:00|27144.1|27104.1|27135.7|27095.7|27144.9|27104.9|27135.7|27095.7|0
1637713500000|2021-11-24 00:25:00|27135.9|27095.9|27139.1|27099.1|27139.1|27099.1|27132.7|27092.7|0
1637713800000|2021-11-24 00:30:00|27139|27099|27132.6|27092.6|27139.1|27099.1|27129.6|27089.6|0
1637714100000|2021-11-24 00:35:00|27132.1|27092.1|27129.5|27089.5|27132.7|27092.7|27126.5|27086.5|0
1637714400000|2021-11-24 00:40:00|27128.9|27088.9|27126.5|27086.5|27135.7|27095.7|27123.7|27083.7|0
1637714700000|2021-11-24 00:45:00|27126.7|27086.7|27129.3|27089.3|27132.4|27092.4|27126.3|27086.3|0
1637715000000|2021-11-24 00:50:00|27129.8|27089.8|27140.2|27100.2|27141.8|27101.8|27126.2|27086.2|0
1637715300000|2021-11-24 00:55:00|27140.7|27100.7|27135.7|27095.7|27141.9|27101.9|27132.9|27092.9|0
1637715600000|2021-11-24 01:00:00|27135.9|27095.9|27135.9|27095.9|27148.5|27108.5|27135.7|27095.7|0
1637715900000|2021-11-24 01:05:00|27135.3|27095.3|27135.9|27095.9|27140.2|27100.2|27134.3|27094.3|0
1637716200000|2021-11-24 01:10:00|27135.3|27095.3|27132.9|27092.9|27136|27096|27131.3|27091.3|0
1637716500000|2021-11-24 01:15:00|27133.4|27093.4|27151.1|27111.1|27154.1|27114.1|27133.4|27093.4|0
1637716800000|2021-11-24 01:20:00|27151.7|27111.7|27145.2|27105.2|27157.1|27117.1|27145.1|27105.1|0
1637717100000|2021-11-24 01:25:00|27145.5|27105.5|27151|27111|27152.5|27112.5|27145.1|27105.1|0
1637717400000|2021-11-24 01:30:00|27150.9|27110.9|27154.4|27114.4|27157.4|27117.4|27142.6|27102.6|0
1637717700000|2021-11-24 01:35:00|27154.3|27114.3|27145.5|27105.5|27157.5|27117.5|27142.4|27102.4|0
1637718000000|2021-11-24 01:40:00|27146.1|27106.1|27142.6|27102.6|27148.3|27108.3|27139.5|27099.5|0
1637718300000|2021-11-24 01:45:00|27142.7|27102.7|27148.3|27108.3|27148.7|27108.7|27141|27101|0
1637718600000|2021-11-24 01:50:00|27147.3|27107.3|27150.1|27110.1|27151.6|27111.6|27145.5|27105.5|0
1637718900000|2021-11-24 01:55:00|27149.5|27109.5|27139.9|27099.9|27150.1|27110.1|27139.6|27099.6|0
1637719200000|2021-11-24 02:00:00|27140.5|27100.5|27115.1|27075.1|27141.2|27101.2|27112|27072|0
1637719500000|2021-11-24 02:05:00|27114|27074|27112|27072|27122.4|27082.4|27106.3|27066.3|0
1637719800000|2021-11-24 02:10:00|27111.5|27071.5|27108.7|27068.7|27118.1|27078.1|27108.6|27068.6|0
1637720100000|2021-11-24 02:15:00|27108.9|27068.9|27114.7|27074.7|27114.8|27074.8|27105.9|27065.9|0
1637720400000|2021-11-24 02:20:00|27114.5|27074.5|27110|27070|27117.8|27077.8|27108.6|27068.6|0
1637720700000|2021-11-24 02:25:00|27109.9|27069.9|27113.1|27073.1|27120.7|27080.7|27108.6|27068.6|0
1637721000000|2021-11-24 02:30:00|27112.6|27072.6|27117.9|27077.9|27123.7|27083.7|27108.9|27068.9|0
1637721300000|2021-11-24 02:35:00|27117.8|27077.8|27120.7|27080.7|27123.7|27083.7|27114.7|27074.7|0
1637721600000|2021-11-24 02:40:00|27120.9|27080.9|27120.4|27080.4|27120.9|27080.9|27114.5|27074.5|0
1637721900000|2021-11-24 02:45:00|27119.9|27079.9|27114.7|27074.7|27120.4|27080.4|27111.9|27071.9|0
1637722200000|2021-11-24 02:50:00|27114.8|27074.8|27115|27075|27118.1|27078.1|27112.2|27072.2|0
1637722500000|2021-11-24 02:55:00|27114.9|27074.9|27109.2|27069.2|27115|27075|27108.9|27068.9|0
1637722800000|2021-11-24 03:00:00|27109.3|27069.3|27081.4|27041.4|27112.3|27072.3|27081.4|27041.4|0
1637723100000|2021-11-24 03:05:00|27081.1|27041.1|27087.2|27047.2|27091.6|27051.6|27075|27035|0
1637723400000|2021-11-24 03:10:00|27087|27047|27090.3|27050.3|27091.7|27051.7|27084.1|27044.1|0
1637723700000|2021-11-24 03:15:00|27090.9|27050.9|27096.3|27056.3|27096.6|27056.6|27090.3|27050.3|0
1637724000000|2021-11-24 03:20:00|27095.2|27055.2|27096.9|27056.9|27100|27060|27092|27052|0
1637724300000|2021-11-24 03:25:00|27096.7|27056.7|27100.5|27060.5|27103.5|27063.5|27093.9|27053.9|0
1637724600000|2021-11-24 03:30:00|27101|27061|27097.2|27057.2|27103.3|27063.3|27094.4|27054.4|0
1637724900000|2021-11-24 03:35:00|27097.7|27057.7|27097.2|27057.2|27103.5|27063.5|27097.1|27057.1|0
1637725200000|2021-11-24 03:40:00|27098.4|27058.4|27096.7|27056.7|27100|27060|27093.9|27053.9|0
1637725500000|2021-11-24 03:45:00|27095.7|27055.7|27093.6|27053.6|27095.7|27055.7|27093.5|27053.5|0
1637725800000|2021-11-24 03:50:00|27093.5|27053.5|27093.9|27053.9|27099.9|27059.9|27093.5|27053.5|0
1637726100000|2021-11-24 03:55:00|27094|27054|27091|27051|27095.3|27055.3|27088|27048|0
1637726400000|2021-11-24 04:00:00|27090.8|27050.8|27081.4|27041.4|27093.8|27053.8|27078.6|27038.6|0
1637726700000|2021-11-24 04:05:00|27080.9|27040.9|27081.1|27041.1|27084.1|27044.1|27069.3|27029.3|0
1637727000000|2021-11-24 04:10:00|27081.3|27041.3|27057|27017|27081.3|27041.3|27057|27017|0
1637727300000|2021-11-24 04:15:00|27057.1|27017.1|27060.3|27020.3|27060.4|27020.4|27054|27014|0
1637727600000|2021-11-24 04:20:00|27060.2|27020.2|27054.3|27014.3|27060.4|27020.4|27051.2|27011.2|0
1637727900000|2021-11-24 04:25:00|27054.4|27014.4|27055.1|27015.1|27057.9|27017.9|27048.7|27008.7|0
1637728200000|2021-11-24 04:30:00|27055|27015|27055|27015|27058.1|27018.1|27049|27009|0
1637728500000|2021-11-24 04:35:00|27055.1|27015.1|27063.8|27023.8|27067|27027|27055|27015|0
1637728800000|2021-11-24 04:40:00|27063.7|27023.7|27059.5|27019.5|27067|27027|27058.2|27018.2|0
1637729100000|2021-11-24 04:45:00|27060|27020|27060.5|27020.5|27063.1|27023.1|27053.6|27013.6|0
1637729400000|2021-11-24 04:50:00|27060.7|27020.7|27060.5|27020.5|27063.6|27023.6|27058.9|27018.9|0
1637729700000|2021-11-24 04:55:00|27060.7|27020.7|27055.8|27015.8|27060.7|27020.7|27054.4|27014.4|0
1637730000000|2021-11-24 05:00:00|27056.3|27016.3|27069.6|27029.6|27072.5|27032.5|27054.4|27014.4|0
1637730300000|2021-11-24 05:05:00|27069.7|27029.7|27066.9|27026.9|27070.2|27030.2|27064|27024|0
1637730600000|2021-11-24 05:10:00|27067.1|27027.1|27076.3|27036.3|27079.1|27039.1|27061|27021|0
1637730900000|2021-11-24 05:15:00|27077.3|27037.3|27078.9|27038.9|27085|27045|27076|27036|0
1637731200000|2021-11-24 05:20:00|27079|27039|27078.9|27038.9|27082.1|27042.1|27076|27036|0
1637731500000|2021-11-24 05:25:00|27079|27039|27088|27048|27088.1|27048.1|27075.8|27035.8|0
1637731800000|2021-11-24 05:30:00|27088.1|27048.1|27112.3|27072.3|27118.3|27078.3|27088.1|27048.1|0
1637732100000|2021-11-24 05:35:00|27112.1|27072.1|27112.3|27072.3|27118|27078|27109.1|27069.1|0
1637732400000|2021-11-24 05:40:00|27112.4|27072.4|27121.3|27081.3|27122.5|27082.5|27109.3|27069.3|0
1637732700000|2021-11-24 05:45:00|27121.2|27081.2|27121.2|27081.2|27130.2|27090.2|27118.2|27078.2|0
1637733000000|2021-11-24 05:50:00|27121.1|27081.1|27131.8|27091.8|27133.5|27093.5|27120.8|27080.8|0
1637733300000|2021-11-24 05:55:00|27131.2|27091.2|27129.1|27089.1|27136.4|27096.4|27128.7|27088.7|0
1637733600000|2021-11-24 06:00:00|27128.9|27088.9|27135.6|27095.6|27138.6|27098.6|27125.8|27085.8|0
1637733900000|2021-11-24 06:05:00|27135.5|27095.5|27126.4|27086.4|27135.6|27095.6|27121.4|27081.4|0
1637734200000|2021-11-24 06:10:00|27126.3|27086.3|27140.8|27100.8|27140.9|27100.9|27126.3|27086.3|0
1637734500000|2021-11-24 06:15:00|27140.9|27100.9|27144|27104|27147.2|27107.2|27140.9|27100.9|0
1637734800000|2021-11-24 06:20:00|27144.2|27104.2|27144.2|27104.2|27149.8|27109.8|27144|27104|0
1637735100000|2021-11-24 06:25:00|27144.1|27104.1|27136|27096|27144.2|27104.2|27132.5|27092.5|0
1637735400000|2021-11-24 06:30:00|27136.1|27096.1|27138.8|27098.8|27139.1|27099.1|27130|27090|0
1637735700000|2021-11-24 06:35:00|27139.4|27099.4|27147.1|27107.1|27150.3|27110.3|27139.4|27099.4|0
1637736000000|2021-11-24 06:40:00|27146.9|27106.9|27153|27113|27159.1|27119.1|27146.9|27106.9|0
1637736300000|2021-11-24 06:45:00|27152.9|27112.9|27135.2|27095.2|27153|27113|27135.1|27095.1|0
1637736600000|2021-11-24 06:50:00|27135.1|27095.1|27135.4|27095.4|27141.3|27101.3|27132.3|27092.3|0
1637736900000|2021-11-24 06:55:00|27135.5|27095.5|27138.2|27098.2|27144.8|27104.8|27135.5|27095.5|0
1637737200000|2021-11-24 07:00:00|27141.3|27101.3|27123.1|27108.1|27152.7|27115.6|27110.6|27095.6|65
1637737500000|2021-11-24 07:05:00|27125.6|27110.6|27113.1|27098.1|27125.6|27110.6|27113.1|27098.1|23
1637737800000|2021-11-24 07:10:00|27115.6|27100.6|27080.6|27065.6|27115.6|27100.6|27070.6|27055.6|72
1637738100000|2021-11-24 07:15:00|27083.1|27068.1|27070.6|27055.6|27083.1|27068.1|27060.6|27045.6|45
1637738400000|2021-11-24 07:20:00|27065.6|27050.6|27050.6|27035.6|27065.6|27050.6|27043.1|27028.1|35
1637738700000|2021-11-24 07:25:00|27053.1|27038.1|27050.6|27035.6|27060.6|27045.6|27043.1|27028.1|29
1637739000000|2021-11-24 07:30:00|27055.6|27040.6|27013.1|26998.1|27055.6|27040.6|27013.1|26998.1|65
1637739300000|2021-11-24 07:35:00|27010.6|26995.6|27020.6|27005.6|27030.6|27015.6|27005.6|26990.6|49
1637739600000|2021-11-24 07:40:00|27015.6|27000.6|27040.6|27025.6|27045.6|27030.6|27015.6|27000.6|137
1637739900000|2021-11-24 07:45:00|27038.1|27023.1|27055.6|27040.6|27060.6|27045.6|27035.6|27020.6|74
1637740200000|2021-11-24 07:50:00|27060.6|27045.6|27058.1|27043.1|27065.6|27050.6|27055.6|27040.6|30
1637740500000|2021-11-24 07:55:00|27055.6|27040.6|27040.6|27025.6|27055.6|27040.6|27025.6|27010.6|65
1637740800000|2021-11-24 08:00:00|27033.1|27018.1|27070.6|27055.6|27080.6|27065.6|27013.1|26998.1|685
1637741100000|2021-11-24 08:05:00|27068.1|27053.1|27078.1|27063.1|27098.1|27083.1|27050.6|27035.6|460
1637741400000|2021-11-24 08:10:00|27080.6|27065.6|27078.1|27063.1|27085.6|27070.6|27050.6|27035.6|180
1637741700000|2021-11-24 08:15:00|27080.6|27065.6|27105.6|27090.6|27105.6|27090.6|27070.6|27055.6|222
1637742000000|2021-11-24 08:20:00|27108.1|27093.1|27118.1|27103.1|27123.1|27108.1|27095.6|27080.6|250
1637742300000|2021-11-24 08:25:00|27120.6|27105.6|27100.6|27085.6|27128.1|27113.1|27075.6|27060.6|200
1637742600000|2021-11-24 08:30:00|27103.1|27088.1|27120.6|27105.6|27120.6|27105.6|27075.6|27060.6|184
1637742900000|2021-11-24 08:35:00|27125.6|27110.6|27095.6|27080.6|27125.6|27110.6|27088.1|27073.1|110
1637743200000|2021-11-24 08:40:00|27098.1|27083.1|27123.1|27108.1|27123.1|27108.1|27088.1|27073.1|90
1637743500000|2021-11-24 08:45:00|27125.6|27110.6|27123.1|27108.1|27133.1|27118.1|27103.1|27088.1|135
1637743800000|2021-11-24 08:50:00|27125.6|27110.6|27123.1|27108.1|27138.1|27123.1|27118.1|27103.1|106
1637744100000|2021-11-24 08:55:00|27115.6|27100.6|27118.1|27103.1|27123.1|27108.1|27108.1|27093.1|50
1637744400000|2021-11-24 09:00:00|27115.6|27100.6|27100.6|27085.6|27138.1|27123.1|27100.6|27085.6|182
1637744700000|2021-11-24 09:05:00|27103.1|27088.1|27135.6|27120.6|27143.1|27128.1|27098.1|27083.1|150
1637745000000|2021-11-24 09:10:00|27133.1|27118.1|27123.1|27108.1|27143.1|27128.1|27115.6|27100.6|96
1637745300000|2021-11-24 09:15:00|27118.1|27103.1|27123.1|27108.1|27128.1|27113.1|27105.6|27090.6|48
1637745600000|2021-11-24 09:20:00|27125.6|27110.6|27148.1|27133.1|27148.1|27133.1|27125.6|27110.6|77
1637745900000|2021-11-24 09:25:00|27145.6|27130.6|27130.6|27115.6|27153.1|27138.1|27118.1|27103.1|80
1637746200000|2021-11-24 09:30:00|27128.1|27113.1|27103.1|27088.1|27128.1|27113.1|27093.1|27078.1|92
1637746500000|2021-11-24 09:35:00|27105.6|27090.6|27078.1|27063.1|27108.1|27093.1|27073.1|27058.1|92
1637746800000|2021-11-24 09:40:00|27073.1|27058.1|27063.1|27048.1|27083.1|27068.1|27058.1|27043.1|152
1637747100000|2021-11-24 09:45:00|27068.1|27053.1|27078.1|27063.1|27083.1|27068.1|27055.6|27040.6|90
1637747400000|2021-11-24 09:50:00|27075.6|27060.6|26983.1|26968.1|27078.1|27063.1|26983.1|26968.1|334
1637747700000|2021-11-24 09:55:00|26988.1|26973.1|26978.1|26963.1|27013.1|26998.1|26953.1|26938.1|354
1637748000000|2021-11-24 10:00:00|26975.6|26960.6|26983.1|26968.1|27003.1|26988.1|26953.1|26938.1|284
1637748300000|2021-11-24 10:05:00|26985.6|26970.6|26965.6|26950.6|26993.1|26978.1|26963.1|26948.1|93
1637748600000|2021-11-24 10:10:00|26963.1|26948.1|26960.6|26945.6|26968.1|26953.1|26948.1|26933.1|184
1637748900000|2021-11-24 10:15:00|26958.1|26943.1|26988.1|26973.1|26995.6|26980.6|26958.1|26943.1|123
1637749200000|2021-11-24 10:20:00|26990.6|26975.6|26975.6|26960.6|26998.1|26983.1|26965.6|26950.6|79
1637749500000|2021-11-24 10:25:00|26978.1|26963.1|26973.1|26958.1|26993.1|26978.1|26968.1|26953.1|65
1637749800000|2021-11-24 10:30:00|26975.6|26960.6|26980.6|26965.6|26983.1|26968.1|26953.1|26938.1|122
1637750100000|2021-11-24 10:35:00|26983.1|26968.1|26955.6|26940.6|26988.1|26973.1|26953.1|26938.1|63
1637750400000|2021-11-24 10:40:00|26953.1|26938.1|26993.1|26978.1|26993.1|26978.1|26948.1|26933.1|101
1637750700000|2021-11-24 10:45:00|26990.6|26975.6|26950.6|26935.6|27003.1|26988.1|26950.6|26935.6|87
1637751000000|2021-11-24 10:50:00|26953.1|26938.1|26940.6|26925.6|26958.1|26943.1|26925.6|26910.6|128
1637751300000|2021-11-24 10:55:00|26938.1|26923.1|26888.1|26873.1|26938.1|26923.1|26888.1|26873.1|187
1637751600000|2021-11-24 11:00:00|26893.1|26878.1|26878.1|26863.1|26898.1|26883.1|26875.6|26860.6|138
1637751900000|2021-11-24 11:05:00|26880.6|26865.6|26858.1|26843.1|26883.1|26868.1|26858.1|26843.1|118
1637752200000|2021-11-24 11:10:00|26855.6|26840.6|26848.1|26833.1|26863.1|26848.1|26840.6|26825.6|133
1637752500000|2021-11-24 11:15:00|26845.6|26830.6|26908.1|26893.1|26908.1|26893.1|26843.1|26828.1|228
1637752800000|2021-11-24 11:20:00|26905.6|26890.6|26908.1|26893.1|26923.1|26908.1|26893.1|26878.1|87
1637753100000|2021-11-24 11:25:00|26903.1|26888.1|26918.1|26903.1|26930.6|26915.6|26903.1|26888.1|116
1637753400000|2021-11-24 11:30:00|26913.1|26898.1|26923.1|26908.1|26933.1|26918.1|26908.1|26893.1|178
1637753700000|2021-11-24 11:35:00|26928.1|26913.1|26943.1|26928.1|26953.1|26938.1|26923.1|26908.1|85
1637754000000|2021-11-24 11:40:00|26945.6|26930.6|26985.6|26970.6|26988.1|26973.1|26945.6|26930.6|122
1637754300000|2021-11-24 11:45:00|26983.1|26968.1|26975.6|26960.6|26988.1|26973.1|26973.1|26958.1|73
1637754600000|2021-11-24 11:50:00|26978.1|26963.1|26953.1|26938.1|26978.1|26963.1|26948.1|26933.1|79
1637754900000|2021-11-24 11:55:00|26950.6|26935.6|26948.1|26933.1|26958.1|26943.1|26933.1|26918.1|40
1637755200000|2021-11-24 12:00:00|26953.1|26938.1|26965.6|26950.6|26995.6|26980.6|26945.6|26930.6|137
1637755500000|2021-11-24 12:05:00|26963.1|26948.1|26928.1|26913.1|26965.6|26950.6|26925.6|26910.6|86
1637755800000|2021-11-24 12:10:00|26930.6|26915.6|26933.1|26918.1|26948.1|26933.1|26923.1|26908.1|69
1637756100000|2021-11-24 12:15:00|26935.6|26920.6|26953.1|26938.1|26960.6|26945.6|26930.6|26915.6|56
1637756400000|2021-11-24 12:20:00|26948.1|26933.1|26928.1|26913.1|26963.1|26948.1|26928.1|26913.1|49
1637756700000|2021-11-24 12:25:00|26930.6|26915.6|26930.6|26915.6|26938.1|26923.1|26928.1|26913.1|50
1637757000000|2021-11-24 12:30:00|26928.1|26913.1|26955.6|26940.6|26955.6|26940.6|26918.1|26903.1|101
1637757300000|2021-11-24 12:35:00|26958.1|26943.1|26973.1|26958.1|26973.1|26958.1|26948.1|26933.1|75
1637757600000|2021-11-24 12:40:00|26970.6|26955.6|26965.6|26950.6|26985.6|26970.6|26955.6|26940.6|62
1637757900000|2021-11-24 12:45:00|26963.1|26948.1|26935.6|26920.6|26965.6|26950.6|26933.1|26918.1|40
1637758200000|2021-11-24 12:50:00|26940.6|26925.6|26938.1|26923.1|26945.6|26930.6|26920.6|26905.6|51
1637758500000|2021-11-24 12:55:00|26935.6|26920.6|26930.6|26915.6|26940.6|26925.6|26925.6|26910.6|37
1637758800000|2021-11-24 13:00:00|26933.1|26918.1|26948.1|26933.1|26955.6|26940.6|26930.6|26915.6|52
1637759100000|2021-11-24 13:05:00|26950.6|26935.6|26950.6|26935.6|26965.6|26950.6|26945.6|26930.6|56
1637759400000|2021-11-24 13:10:00|26945.6|26930.6|26940.6|26925.6|26950.6|26935.6|26935.6|26920.6|136
1637759700000|2021-11-24 13:15:00|26938.1|26923.1|26910.6|26895.6|26938.1|26923.1|26905.6|26890.6|95
1637760000000|2021-11-24 13:20:00|26908.1|26893.1|26908.1|26893.1|26920.6|26905.6|26900.6|26885.6|89
1637760300000|2021-11-24 13:25:00|26910.6|26895.6|26920.6|26905.6|26920.6|26905.6|26905.6|26890.6|88
1637760600000|2021-11-24 13:30:00|26923.1|26908.1|26920.6|26905.6|26928.1|26913.1|26905.6|26890.6|120
1637760900000|2021-11-24 13:35:00|26923.1|26908.1|26880.6|26865.6|26925.6|26910.6|26880.6|26865.6|129
1637761200000|2021-11-24 13:40:00|26883.1|26868.1|26890.6|26875.6|26893.1|26878.1|26880.6|26865.6|63
1637761500000|2021-11-24 13:45:00|26895.6|26880.6|26860.6|26845.6|26895.6|26880.6|26860.6|26845.6|253
1637761800000|2021-11-24 13:50:00|26855.6|26840.6|26815.6|26800.6|26855.6|26840.6|26800.6|26785.6|392
1637762100000|2021-11-24 13:55:00|26813.1|26798.1|26835.6|26820.6|26840.6|26825.6|26813.1|26798.1|141
1637762400000|2021-11-24 14:00:00|26840.6|26825.6|26843.1|26828.1|26863.1|26848.1|26830.6|26815.6|155
1637762700000|2021-11-24 14:05:00|26840.6|26825.6|26850.6|26835.6|26855.6|26840.6|26835.6|26820.6|107
1637763000000|2021-11-24 14:10:00|26848.1|26833.1|26850.6|26835.6|26878.1|26863.1|26845.6|26830.6|237
1637763300000|2021-11-24 14:15:00|26853.1|26838.1|26845.6|26830.6|26860.6|26845.6|26825.6|26810.6|212
1637763600000|2021-11-24 14:20:00|26848.1|26833.1|26850.6|26835.6|26850.6|26835.6|26830.6|26815.6|181
1637763900000|2021-11-24 14:25:00|26853.1|26838.1|26865.6|26850.6|26880.6|26865.6|26845.6|26830.6|240
1637764200000|2021-11-24 14:30:00|26868.1|26853.1|26900.6|26885.6|26900.6|26885.6|26860.6|26845.6|369
1637764500000|2021-11-24 14:35:00|26905.6|26890.6|26933.1|26918.1|26970.6|26955.6|26905.6|26890.6|561
1637764800000|2021-11-24 14:40:00|26935.6|26920.6|26930.6|26915.6|26940.6|26925.6|26910.6|26895.6|253
1637765100000|2021-11-24 14:45:00|26933.1|26918.1|26940.6|26925.6|26958.1|26943.1|26920.6|26905.6|337
1637765400000|2021-11-24 14:50:00|26938.1|26923.1|26953.1|26938.1|26965.6|26950.6|26935.6|26920.6|181
1637765700000|2021-11-24 14:55:00|26955.6|26940.6|27005.6|26990.6|27005.6|26990.6|26953.1|26938.1|206
1637766000000|2021-11-24 15:00:00|27000.6|26985.6|27065.6|27050.6|27065.6|27050.6|26990.6|26975.6|400
1637766300000|2021-11-24 15:05:00|27058.1|27043.1|27045.6|27030.6|27075.6|27060.6|27045.6|27030.6|350
1637766600000|2021-11-24 15:10:00|27042.5|27027.5|27047.5|27032.5|27057.5|27042.5|27037.5|27022.5|220
1637766900000|2021-11-24 15:15:00|27042.5|27027.5|27087.5|27072.5|27100|27085|27042.5|27027.5|260
1637767200000|2021-11-24 15:20:00|27090|27075|27095|27080|27117.5|27102.5|27082.5|27067.5|287
1637767500000|2021-11-24 15:25:00|27092.5|27077.5|27102.5|27087.5|27117.5|27102.5|27092.5|27077.5|224
1637767800000|2021-11-24 15:30:00|27097.5|27082.5|27100|27085|27112.5|27097.5|27082.5|27067.5|203
1637768100000|2021-11-24 15:35:00|27102.5|27087.5|27117.5|27102.5|27122.5|27107.5|27095|27080|167
1637768400000|2021-11-24 15:40:00|27115|27100|27107.5|27092.5|27127.5|27112.5|27102.5|27087.5|187
1637768700000|2021-11-24 15:45:00|27105|27090|27102.5|27087.5|27112.5|27097.5|27097.5|27082.5|151
1637769000000|2021-11-24 15:50:00|27105|27090|27132.5|27117.5|27132.5|27117.5|27105|27090|228
1637769300000|2021-11-24 15:55:00|27137.5|27122.5|27142.5|27127.5|27152.5|27137.5|27137.5|27122.5|182
1637769600000|2021-11-24 16:00:00|27137.5|27122.5|27127.5|27112.5|27142.5|27127.5|27112.5|27097.5|150
1637769900000|2021-11-24 16:05:00|27122.5|27107.5|27137.5|27122.5|27142.5|27127.5|27122.5|27107.5|69
1637770200000|2021-11-24 16:10:00|27132.5|27117.5|27132.5|27117.5|27147.5|27132.5|27127.5|27112.5|118
1637770500000|2021-11-24 16:15:00|27130|27115|27135|27120|27137.5|27122.5|27117.5|27102.5|174
1637770800000|2021-11-24 16:20:00|27132.5|27117.5|27142.5|27127.5|27152.5|27137.5|27132.5|27117.5|271
1637771100000|2021-11-24 16:25:00|27145|27130|27132.5|27117.5|27147.5|27132.5|27127.5|27112.5|374
1637771400000|2021-11-24 16:30:00|27130|27115|27117.5|27102.5|27147.5|27132.5|27112.5|27097.5|416
1637771700000|2021-11-24 16:35:00|27120|27105|27112.5|27097.5|27125|27110|27102.5|27087.5|177
1637772000000|2021-11-24 16:40:00|27107.5|27092.5|27097.5|27082.5|27107.5|27092.5|27082.5|27067.5|131
1637772300000|2021-11-24 16:45:00|27095|27080|27102.5|27087.5|27110|27095|27092.5|27077.5|32
1637772600000|2021-11-24 16:50:00|27105|27085|27120|27100|27135|27110|27105|27085|53
1637772900000|2021-11-24 16:55:00|27115|27095|27110|27090|27120|27095|27100|27075|38
1637773200000|2021-11-24 17:00:00|27115|27085|27110|27090|27115|27090|27105|27080|19
1637773500000|2021-11-24 17:05:00|27105|27085|27105|27080|27115|27090|27100|27080|13
1637773800000|2021-11-24 17:10:00|27110|27085|27120|27100|27125|27105|27110|27085|7
1637774100000|2021-11-24 17:15:00|27115|27095|27105|27085|27120|27100|27100|27080|11
1637774400000|2021-11-24 17:20:00|27100|27080|27105|27085|27110|27090|27100|27075|6
1637774700000|2021-11-24 17:25:00|27110|27090|27110|27090|27110|27090|27105|27085|6
1637775000000|2021-11-24 17:30:00|27115|27095|27120|27095|27120|27100|27115|27095|3
1637775300000|2021-11-24 17:35:00|27125|27100|27130|27110|27130|27110|27120|27095|7
1637775600000|2021-11-24 17:40:00|27125|27105|27135|27115|27135|27115|27125|27105|8
1637775900000|2021-11-24 17:45:00|27130|27110|27140|27120|27140|27120|27130|27110|10
1637776200000|2021-11-24 17:50:00|27145|27125|27145|27125|27150|27130|27140|27120|16
1637776500000|2021-11-24 17:55:00|27140|27120|27140|27120|27145|27120|27140|27115|4
1637776800000|2021-11-24 18:00:00|27135|27115|27140|27120|27150|27130|27135|27115|8
1637777100000|2021-11-24 18:05:00|27145|27125|27145|27125|27150|27125|27140|27120|1
1637777400000|2021-11-24 18:10:00|27150|27120|27145|27125|27150|27125|27145|27120|0
1637777700000|2021-11-24 18:15:00|27150|27120|27145|27125|27150|27130|27145|27120|1
1637778000000|2021-11-24 18:20:00|27150|27120|27150|27130|27150|27130|27150|27120|2
1637778300000|2021-11-24 18:25:00|27145|27125|27145|27125|27145|27130|27145|27125|2
1637778600000|2021-11-24 18:30:00|27150|27130|27145|27125|27150|27130|27145|27120|1
1637778900000|2021-11-24 18:35:00|27140|27120|27140|27120|27140|27125|27140|27120|0
1637779200000|2021-11-24 18:40:00|27145|27125|27145|27125|27145|27125|27140|27120|2
1637779500000|2021-11-24 18:45:00|27140|27120|27145|27125|27145|27125|27140|27120|4
1637779800000|2021-11-24 18:50:00|27140|27120|27140|27120|27140|27125|27140|27120|0
1637780100000|2021-11-24 18:55:00|27145|27115|27135|27110|27145|27120|27130|27110|14
1637780400000|2021-11-24 19:00:00|27140|27115|27135|27110|27155|27135|27130|27105|19
1637780700000|2021-11-24 19:05:00|27140|27115|27115|27090|27140|27120|27115|27090|8
1637781000000|2021-11-24 19:10:00|27110|27095|27100|27080|27110|27095|27100|27080|7
1637781300000|2021-11-24 19:15:00|27105|27085|27130|27105|27130|27110|27100|27080|5
1637781600000|2021-11-24 19:20:00|27125|27100|27130|27105|27135|27115|27120|27100|7
1637781900000|2021-11-24 19:25:00|27125|27110|27107.5|27092.5|27125|27110|27105|27085|13
1637782200000|2021-11-24 19:30:00|27110|27095|27115|27100|27120|27105|27110|27095|4
1637782500000|2021-11-24 19:35:00|27112.5|27097.5|27115|27100|27117.5|27102.5|27112.5|27097.5|0
1637782800000|2021-11-24 19:40:00|27117.5|27102.5|27125|27110|27125|27110|27107.5|27092.5|3
1637783100000|2021-11-24 19:45:00|27127.5|27112.5|27127.5|27112.5|27135|27120|27127.5|27112.5|2
1637783400000|2021-11-24 19:50:00|27130|27115|27132.5|27117.5|27132.5|27117.5|27130|27115|0
1637783700000|2021-11-24 19:55:00|27130|27115|27135|27120|27137.5|27122.5|27130|27115|8
1637784000000|2021-11-24 20:00:00|27137.5|27122.5|27130|27115|27137.5|27122.5|27125|27110|0
1637784300000|2021-11-24 20:05:00|27132.5|27117.5|27145|27130|27145|27130|27130|27115|1
1637784600000|2021-11-24 20:10:00|27142.5|27127.5|27152.5|27137.5|27152.5|27137.5|27140|27125|10
1637784900000|2021-11-24 20:15:00|27150|27135|27157.5|27142.5|27157.5|27142.5|27150|27135|3
1637785200000|2021-11-24 20:20:00|27160|27145|27165|27150|27172.5|27157.5|27160|27145|20
1637785500000|2021-11-24 20:25:00|27162.5|27147.5|27165|27150|27167.5|27152.5|27160|27145|6
1637785800000|2021-11-24 20:30:00|27167.5|27152.5|27165|27150|27172.5|27157.5|27157.5|27142.5|36
1637786100000|2021-11-24 20:35:00|27167.5|27152.5|27180|27165|27180|27165|27167.5|27152.5|14
1637786400000|2021-11-24 20:40:00|27182.5|27167.5|27180|27165|27182.5|27167.5|27172.5|27157.5|2
1637786700000|2021-11-24 20:45:00|27182.5|27167.5|27172.5|27157.5|27182.5|27167.5|27167.5|27152.5|8
1637787000000|2021-11-24 20:50:00|27175|27160|27180|27165|27190|27175|27175|27160|26
1637787300000|2021-11-24 20:55:00|27182.5|27167.5|27187.5|27172.5|27187.5|27172.5|27182.5|27167.5|9
1637787600000|2021-11-24 21:00:00|27193.9|27153.9|27199.7|27159.7|27199.7|27159.7|27182.2|27142.2|0
1637787900000|2021-11-24 21:05:00|27199.4|27159.4|27191.6|27151.6|27202.3|27162.3|27190.3|27150.3|0
1637788200000|2021-11-24 21:10:00|27191.9|27151.9|27199.2|27159.2|27201.8|27161.8|27191.6|27151.6|0
1637788500000|2021-11-24 21:15:00|27198.9|27158.9|27193.5|27153.5|27200.5|27160.5|27191.6|27151.6|0
1637788800000|2021-11-24 21:20:00|27193.2|27153.2|27197.3|27157.3|27197.3|27157.3|27191.6|27151.6|0
1637789100000|2021-11-24 21:25:00|27197.6|27157.6|27200.5|27160.5|27200.5|27160.5|27194.8|27154.8|0
1637789400000|2021-11-24 21:30:00|27200.7|27160.7|27203.1|27163.1|27206.2|27166.2|27200.7|27160.7|0
1637789700000|2021-11-24 21:35:00|27203.3|27163.3|27206.4|27166.4|27206.4|27166.4|27203.3|27163.3|0
1637790000000|2021-11-24 21:40:00|27206.5|27166.5|27207.7|27167.7|27212.1|27172.1|27206.4|27166.4|0
1637790300000|2021-11-24 21:45:00|27207.5|27167.5|27205.1|27165.1|27207.7|27167.7|27203.3|27163.3|0
1637790600000|2021-11-24 21:50:00|27205.3|27165.3|27207.7|27167.7|27209.5|27169.5|27205.1|27165.1|0
1637790900000|2021-11-24 21:55:00|27207.5|27167.5|27202.1|27162.1|27207.5|27167.5|27202.1|27162.1|0
1637791200000|2021-11-24 22:00:00|27201.5|27161.5|27202.1|27162.1|27202.6|27162.6|27201|27161|0
1637791500000|2021-11-24 22:05:00|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|0
1637791800000|2021-11-24 22:10:00|27201.5|27161.5|27202|27162|27202|27162|27201.5|27161.5|0
1637792100000|2021-11-24 22:15:00|27202.6|27162.6|27203.5|27163.5|27203.5|27163.5|27202|27162|0
1637792400000|2021-11-24 22:20:00|27203|27163|27202.5|27162.5|27203.5|27163.5|27202.5|27162.5|0
1637792700000|2021-11-24 22:25:00|27203|27163|27202.5|27162.5|27203|27163|27202.5|27162.5|0
1637793000000|2021-11-24 22:30:00|27203|27163|27201.4|27161.4|27203.5|27163.5|27201.4|27161.4|0
1637793300000|2021-11-24 22:35:00|27200.9|27160.9|27202.5|27162.5|27203|27163|27200.9|27160.9|0
1637793600000|2021-11-24 22:40:00|27203|27163|27203|27163|27203|27163|27202.5|27162.5|0
1637793900000|2021-11-24 22:45:00|27203.5|27163.5|27202.5|27162.5|27204|27164|27202.5|27162.5|0
1637794200000|2021-11-24 22:50:00|27204.6|27164.6|27204|27164|27204.6|27164.6|27203|27163|0
1637794500000|2021-11-24 22:55:00|27204.6|27164.6|27204.6|27164.6|27204.6|27164.6|27204|27164|0
1637794800000|2021-11-24 23:00:00|27204.3|27164.3|27214.3|27174.3|27214.3|27174.3|27202.2|27162.2|0
1637795100000|2021-11-24 23:05:00|27214.1|27174.1|27207.3|27167.3|27217.4|27177.4|27207.3|27167.3|0
1637795400000|2021-11-24 23:10:00|27207.4|27167.4|27207.3|27167.3|27211.7|27171.7|27204.2|27164.2|0
1637795700000|2021-11-24 23:15:00|27207.5|27167.5|27214.3|27174.3|27216.1|27176.1|27207.5|27167.5|0
1637796000000|2021-11-24 23:20:00|27214.4|27174.4|27214.3|27174.3|27216.1|27176.1|27213|27173|0
1637796300000|2021-11-24 23:25:00|27214.1|27174.1|27213|27173|27216.1|27176.1|27211.7|27171.7|0
1637796600000|2021-11-24 23:30:00|27213.2|27173.2|27213|27173|27217.4|27177.4|27210.4|27170.4|0
1637796900000|2021-11-24 23:35:00|27213.1|27173.1|27208.6|27168.6|27214.3|27174.3|27206|27166|0
1637797200000|2021-11-24 23:40:00|27209.1|27169.1|27207.3|27167.3|27214.3|27174.3|27206|27166|0
1637797500000|2021-11-24 23:45:00|27207|27167|27207.3|27167.3|27214.3|27174.3|27204.2|27164.2|0
1637797800000|2021-11-24 23:50:00|27207.5|27167.5|27208.6|27168.6|27210.4|27170.4|27204.2|27164.2|0
1637798100000|2021-11-24 23:55:00|27208.8|27168.8|27211.7|27171.7|27216.1|27176.1|27208.8|27168.8|0
1637798400000|2021-11-25 00:00:00|27211.5|27171.5|27217.4|27177.4|27223.1|27183.1|27210.6|27170.6|0
1637798700000|2021-11-25 00:05:00|27217.7|27177.7|27214.3|27174.3|27218.7|27178.7|27210.4|27170.4|0
1637799000000|2021-11-25 00:10:00|27214.1|27174.1|27216.1|27176.1|27217.4|27177.4|27213|27173|0
1637799300000|2021-11-25 00:15:00|27215.9|27175.9|27226|27186|27229|27189|27202.7|27162.7|0
1637799600000|2021-11-25 00:20:00|27226.1|27186.1|27229|27189|27229|27189|27220|27180|0
1637799900000|2021-11-25 00:25:00|27229.1|27189.1|27228.6|27188.6|27231.9|27191.9|27225.5|27185.5|0
1637800200000|2021-11-25 00:30:00|27228.5|27188.5|27240.4|27200.4|27243.3|27203.3|27228.5|27188.5|0
1637800500000|2021-11-25 00:35:00|27240.5|27200.5|27237.4|27197.4|27243.3|27203.3|27237.2|27197.2|0
1637800800000|2021-11-25 00:40:00|27237.5|27197.5|27237.4|27197.4|27240.5|27200.5|27237.4|27197.4|0
1637801100000|2021-11-25 00:45:00|27237.2|27197.2|27246.2|27206.2|27249.3|27209.3|27237.2|27197.2|0
1637801400000|2021-11-25 00:50:00|27246|27206|27257.6|27217.6|27257.7|27217.7|27241.4|27201.4|0
1637801700000|2021-11-25 00:55:00|27257.1|27217.1|27264.7|27224.7|27267.6|27227.6|27251.8|27211.8|0
1637802000000|2021-11-25 01:00:00|27264.5|27224.5|27266.1|27226.1|27267.8|27227.8|27258.7|27218.7|0
1637802300000|2021-11-25 01:05:00|27266.2|27226.2|27261.5|27221.5|27270.8|27230.8|27261.4|27221.4|0
1637802600000|2021-11-25 01:10:00|27261.7|27221.7|27262|27222|27270.9|27230.9|27261.7|27221.7|0
1637802900000|2021-11-25 01:15:00|27262.5|27222.5|27264.2|27224.2|27273.4|27233.4|27262|27222|0
1637803200000|2021-11-25 01:20:00|27264.7|27224.7|27263.9|27223.9|27270|27230|27262.4|27222.4|0
1637803500000|2021-11-25 01:25:00|27264.5|27224.5|27253.5|27213.5|27268.2|27228.2|27252.3|27212.3|0
1637803800000|2021-11-25 01:30:00|27254|27214|27249.1|27209.1|27258.1|27218.1|27243.2|27203.2|0
1637804100000|2021-11-25 01:35:00|27249|27209|27243.5|27203.5|27249|27209|27243.2|27203.2|0
1637804400000|2021-11-25 01:40:00|27243.3|27203.3|27242.1|27202.1|27252.6|27212.6|27240.5|27200.5|0
1637804700000|2021-11-25 01:45:00|27241.6|27201.6|27238|27198|27249.8|27209.8|27237.7|27197.7|0
1637805000000|2021-11-25 01:50:00|27237.9|27197.9|27243.9|27203.9|27244.1|27204.1|27237.8|27197.8|0
1637805300000|2021-11-25 01:55:00|27244|27204|27240.8|27200.8|27244|27204|27237.9|27197.9|0
1637805600000|2021-11-25 02:00:00|27241|27201|27246.5|27206.5|27249.8|27209.8|27241|27201|0
1637805900000|2021-11-25 02:05:00|27246.6|27206.6|27246.5|27206.5|27246.6|27206.6|27240.5|27200.5|0
1637806200000|2021-11-25 02:10:00|27246.4|27206.4|27246.5|27206.5|27249.5|27209.5|27243.7|27203.7|0
1637806500000|2021-11-25 02:15:00|27246.3|27206.3|27249.5|27209.5|27253.8|27213.8|27246.3|27206.3|0
1637806800000|2021-11-25 02:20:00|27249.3|27209.3|27248.7|27208.7|27251.9|27211.9|27245.8|27205.8|0
1637807100000|2021-11-25 02:25:00|27248.1|27208.1|27254.9|27214.9|27256.2|27216.2|27245.8|27205.8|0
1637807400000|2021-11-25 02:30:00|27253.9|27213.9|27254.6|27214.6|27257.7|27217.7|27251.6|27211.6|0
1637807700000|2021-11-25 02:35:00|27254.4|27214.4|27254.4|27214.4|27257.6|27217.6|27254.4|27214.4|0
1637808000000|2021-11-25 02:40:00|27254.6|27214.6|27251.5|27211.5|27257.6|27217.6|27251.5|27211.5|0
1637808300000|2021-11-25 02:45:00|27251.3|27211.3|27254.9|27214.9|27254.9|27214.9|27248.5|27208.5|0
1637808600000|2021-11-25 02:50:00|27254.8|27214.8|27257.4|27217.4|27257.7|27217.7|27254.4|27214.4|0
1637808900000|2021-11-25 02:55:00|27257.6|27217.6|27261.2|27221.2|27261.4|27221.4|27254.8|27214.8|0
1637809200000|2021-11-25 03:00:00|27261.4|27221.4|27258.1|27218.1|27262.8|27222.8|27257.9|27217.9|0
1637809500000|2021-11-25 03:05:00|27258.2|27218.2|27261.8|27221.8|27264.7|27224.7|27258.1|27218.1|0
1637809800000|2021-11-25 03:10:00|27261.7|27221.7|27268.3|27228.3|27271.1|27231.1|27261.7|27221.7|0
1637810100000|2021-11-25 03:15:00|27267.8|27227.8|27268.6|27228.6|27271.6|27231.6|27262.3|27222.3|0
1637810400000|2021-11-25 03:20:00|27269.7|27229.7|27273.3|27233.3|27278.2|27238.2|27268.4|27228.4|0
1637810700000|2021-11-25 03:25:00|27273.4|27233.4|27273.4|27233.4|27276.6|27236.6|27270.5|27230.5|0
1637811000000|2021-11-25 03:30:00|27274|27234|27276.1|27236.1|27277.6|27237.6|27273.4|27233.4|0
1637811300000|2021-11-25 03:35:00|27276.3|27236.3|27276.3|27236.3|27279.2|27239.2|27274.3|27234.3|0
1637811600000|2021-11-25 03:40:00|27276.4|27236.4|27279.4|27239.4|27279.7|27239.7|27276.1|27236.1|0
1637811900000|2021-11-25 03:45:00|27279.6|27239.6|27276.1|27236.1|27279.6|27239.6|27276.1|27236.1|0
1637812200000|2021-11-25 03:50:00|27276.3|27236.3|27279.1|27239.1|27279.2|27239.2|27276.1|27236.1|0
1637812500000|2021-11-25 03:55:00|27279.2|27239.2|27273.1|27233.1|27279.2|27239.2|27273.1|27233.1|0
1637812800000|2021-11-25 04:00:00|27273.3|27233.3|27275.8|27235.8|27276.2|27236.2|27272.6|27232.6|0
1637813100000|2021-11-25 04:05:00|27275.9|27235.9|27279.1|27239.1|27279.2|27239.2|27275.9|27235.9|0
1637813400000|2021-11-25 04:10:00|27278|27238|27276.3|27236.3|27282.2|27242.2|27276.3|27236.3|0
1637813700000|2021-11-25 04:15:00|27276.1|27236.1|27276.3|27236.3|27276.4|27236.4|27273.3|27233.3|0
1637814000000|2021-11-25 04:20:00|27273.4|27233.4|27273.3|27233.3|27276.4|27236.4|27270.1|27230.1|0
1637814300000|2021-11-25 04:25:00|27273.1|27233.1|27273.4|27233.4|27273.4|27233.4|27270.3|27230.3|0
1637814600000|2021-11-25 04:30:00|27272.9|27232.9|27270.5|27230.5|27273.6|27233.6|27270.3|27230.3|0
1637814900000|2021-11-25 04:35:00|27270.6|27230.6|27270.6|27230.6|27273.4|27233.4|27270.5|27230.5|0
1637815200000|2021-11-25 04:40:00|27270.7|27230.7|27270.6|27230.6|27270.8|27230.8|27267.5|27227.5|0
1637815500000|2021-11-25 04:45:00|27270.8|27230.8|27267.6|27227.6|27270.9|27230.9|27267.5|27227.5|0
1637815800000|2021-11-25 04:50:00|27267.8|27227.8|27271.1|27231.1|27271.1|27231.1|27267.6|27227.6|0
1637816100000|2021-11-25 04:55:00|27272.2|27232.2|27270.8|27230.8|27273.9|27233.9|27270.8|27230.8|0
1637816400000|2021-11-25 05:00:00|27270.9|27230.9|27267.8|27227.8|27270.9|27230.9|27267.8|27227.8|0
1637816700000|2021-11-25 05:05:00|27267.6|27227.6|27276.9|27236.9|27277.1|27237.1|27267.6|27227.6|0
1637817000000|2021-11-25 05:10:00|27277.4|27237.4|27279.7|27239.7|27282.7|27242.7|27276.7|27236.7|0
1637817300000|2021-11-25 05:15:00|27279.8|27239.8|27279.9|27239.9|27279.9|27239.9|27279.7|27239.7|0
1637817600000|2021-11-25 05:20:00|27280|27240|27282.8|27242.8|27282.8|27242.8|27279.9|27239.9|0
1637817900000|2021-11-25 05:25:00|27283|27243|27282.9|27242.9|27283.2|27243.2|27280|27240|0
1637818200000|2021-11-25 05:30:00|27282.8|27242.8|27276.9|27236.9|27283|27243|27274.1|27234.1|0
1637818500000|2021-11-25 05:35:00|27277|27237|27280.4|27240.4|27280.4|27240.4|27276.9|27236.9|0
1637818800000|2021-11-25 05:40:00|27280.2|27240.2|27283.3|27243.3|27283.5|27243.5|27280.2|27240.2|0
1637819100000|2021-11-25 05:45:00|27283.2|27243.2|27283.2|27243.2|27283.3|27243.3|27280.2|27240.2|0
1637819400000|2021-11-25 05:50:00|27283.3|27243.3|27280.5|27240.5|27283.5|27243.5|27280.5|27240.5|0
1637819700000|2021-11-25 05:55:00|27280.6|27240.6|27283.8|27243.8|27283.8|27243.8|27280.5|27240.5|0
1637820000000|2021-11-25 06:00:00|27284|27244|27287.4|27247.4|27287.6|27247.6|27283.8|27243.8|0
1637820300000|2021-11-25 06:05:00|27287.3|27247.3|27284.5|27244.5|27287.4|27247.4|27284.3|27244.3|0
1637820600000|2021-11-25 06:10:00|27284.6|27244.6|27284.1|27244.1|27287.4|27247.4|27281.2|27241.2|0
1637820900000|2021-11-25 06:15:00|27284|27244|27281.3|27241.3|27284.1|27244.1|27281.2|27241.2|0
1637821200000|2021-11-25 06:20:00|27284.1|27244.1|27281.2|27241.2|27284.2|27244.2|27281.2|27241.2|0
1637821500000|2021-11-25 06:25:00|27282.2|27242.2|27286.9|27246.9|27286.9|27246.9|27282.2|27242.2|0
1637821800000|2021-11-25 06:30:00|27285.9|27245.9|27292.9|27252.9|27292.9|27252.9|27284|27244|0
1637822100000|2021-11-25 06:35:00|27293.1|27253.1|27298.6|27258.6|27298.9|27258.9|27284.3|27244.3|0
1637822400000|2021-11-25 06:40:00|27299.6|27259.6|27301|27261|27304.5|27264.5|27298.3|27258.3|0
1637822700000|2021-11-25 06:45:00|27301.1|27261.1|27298.3|27258.3|27301.3|27261.3|27298.3|27258.3|0
1637823000000|2021-11-25 06:50:00|27298.4|27258.4|27289.9|27249.9|27298.5|27258.5|27286.9|27246.9|0
1637823300000|2021-11-25 06:55:00|27289.8|27249.8|27290|27250|27292.7|27252.7|27287|27247|0
1637823600000|2021-11-25 07:00:00|27292.1|27252.1|27252.5|27237.5|27301.6|27267.5|27250|27235|50
1637823900000|2021-11-25 07:05:00|27250|27235|27257.5|27242.5|27267.5|27252.5|27240|27225|41
1637824200000|2021-11-25 07:10:00|27255|27240|27260|27245|27262.5|27247.5|27242.5|27227.5|37
1637824500000|2021-11-25 07:15:00|27257.5|27242.5|27245|27230|27260|27245|27240|27225|16
1637824800000|2021-11-25 07:20:00|27247.5|27232.5|27230|27215|27247.5|27232.5|27225|27210|23
1637825100000|2021-11-25 07:25:00|27232.5|27217.5|27232.5|27217.5|27232.5|27217.5|27222.5|27207.5|24
1637825400000|2021-11-25 07:30:00|27227.5|27212.5|27222.5|27207.5|27232.5|27217.5|27220|27205|24
1637825700000|2021-11-25 07:35:00|27225|27210|27222.5|27207.5|27227.5|27212.5|27222.5|27207.5|8
1637826000000|2021-11-25 07:40:00|27217.5|27202.5|27227.5|27212.5|27230|27215|27212.5|27197.5|15
1637826300000|2021-11-25 07:45:00|27225|27210|27235|27220|27237.5|27222.5|27222.5|27207.5|20
1637826600000|2021-11-25 07:50:00|27232.5|27217.5|27232.5|27217.5|27240|27225|27227.5|27212.5|12
1637826900000|2021-11-25 07:55:00|27230|27215|27225|27210|27232.5|27217.5|27212.5|27197.5|52
1637827200000|2021-11-25 08:00:00|27230|27215|27272.5|27257.5|27272.5|27257.5|27212.5|27197.5|449
1637827500000|2021-11-25 08:05:00|27275|27260|27272.5|27257.5|27282.5|27267.5|27262.5|27247.5|272
1637827800000|2021-11-25 08:10:00|27270|27255|27295|27280|27307.5|27292.5|27267.5|27252.5|341
1637828100000|2021-11-25 08:15:00|27297.5|27282.5|27272.5|27257.5|27297.5|27282.5|27257.5|27242.5|236
1637828400000|2021-11-25 08:20:00|27267.5|27252.5|27287.5|27272.5|27287.5|27272.5|27265|27250|296
1637828700000|2021-11-25 08:25:00|27282.5|27267.5|27232.5|27217.5|27282.5|27267.5|27227.5|27212.5|264
1637829000000|2021-11-25 08:30:00|27230|27215|27232.5|27217.5|27237.5|27222.5|27212.5|27197.5|222
1637829300000|2021-11-25 08:35:00|27230|27215|27217.5|27202.5|27232.5|27217.5|27210|27195|165
1637829600000|2021-11-25 08:40:00|27222.5|27207.5|27187.5|27172.5|27222.5|27207.5|27182.5|27167.5|279
1637829900000|2021-11-25 08:45:00|27190|27175|27192.5|27177.5|27197.5|27182.5|27162.5|27147.5|241
1637830200000|2021-11-25 08:50:00|27195|27180|27208.6|27193.6|27218.6|27203.6|27195|27180|120
1637830500000|2021-11-25 08:55:00|27213.6|27198.6|27223.6|27208.6|27228.6|27213.6|27211.1|27196.1|99
1637830800000|2021-11-25 09:00:00|27226.1|27211.1|27208.6|27193.6|27233.6|27218.6|27208.6|27193.6|151
1637831100000|2021-11-25 09:05:00|27213.6|27198.6|27213.6|27198.6|27218.6|27203.6|27203.6|27188.6|69
1637831400000|2021-11-25 09:10:00|27218.6|27203.6|27218.6|27203.6|27221.1|27206.1|27203.6|27188.6|71
1637831700000|2021-11-25 09:15:00|27216.1|27201.1|27201.1|27186.1|27218.6|27203.6|27198.6|27183.6|40
1637832000000|2021-11-25 09:20:00|27198.6|27183.6|27203.6|27188.6|27218.6|27203.6|27198.6|27183.6|70
1637832300000|2021-11-25 09:25:00|27208.6|27193.6|27208.6|27193.6|27213.6|27198.6|27198.6|27183.6|85
1637832600000|2021-11-25 09:30:00|27213.6|27198.6|27246.1|27231.1|27248.6|27233.6|27213.6|27198.6|95
1637832900000|2021-11-25 09:35:00|27243.6|27228.6|27238.6|27223.6|27248.6|27233.6|27228.6|27213.6|100
1637833200000|2021-11-25 09:40:00|27233.6|27218.6|27221.1|27206.1|27243.6|27228.6|27218.6|27203.6|61
1637833500000|2021-11-25 09:45:00|27223.6|27208.6|27233.6|27218.6|27238.6|27223.6|27213.6|27198.6|52
1637833800000|2021-11-25 09:50:00|27231.1|27216.1|27208.6|27193.6|27233.6|27218.6|27208.6|27193.6|85
1637834100000|2021-11-25 09:55:00|27211.1|27196.1|27188.6|27173.6|27211.1|27196.1|27188.6|27173.6|71
1637834400000|2021-11-25 10:00:00|27193.6|27178.6|27163.6|27148.6|27193.6|27178.6|27163.6|27148.6|150
1637834700000|2021-11-25 10:05:00|27161.1|27146.1|27148.6|27133.6|27163.6|27148.6|27148.6|27133.6|142
1637835000000|2021-11-25 10:10:00|27146.1|27131.1|27143.6|27128.6|27148.6|27133.6|27133.6|27118.6|155
1637835300000|2021-11-25 10:15:00|27138.6|27123.6|27148.6|27133.6|27168.6|27153.6|27138.6|27123.6|133
1637835600000|2021-11-25 10:20:00|27146.1|27131.1|27156.1|27141.1|27163.6|27148.6|27143.6|27128.6|116
1637835900000|2021-11-25 10:25:00|27153.6|27138.6|27153.6|27138.6|27153.6|27138.6|27133.6|27118.6|87
1637836200000|2021-11-25 10:30:00|27158.6|27143.6|27143.6|27128.6|27158.6|27143.6|27138.6|27123.6|63
1637836500000|2021-11-25 10:35:00|27148.6|27133.6|27133.6|27118.6|27148.6|27133.6|27133.6|27118.6|51
1637836800000|2021-11-25 10:40:00|27131.1|27116.1|27148.6|27133.6|27158.6|27143.6|27118.6|27103.6|90
1637837100000|2021-11-25 10:45:00|27146.1|27131.1|27156.1|27141.1|27158.6|27143.6|27138.6|27123.6|38
1637837400000|2021-11-25 10:50:00|27153.6|27138.6|27158.6|27143.6|27163.6|27148.6|27143.6|27128.6|52
1637837700000|2021-11-25 10:55:00|27153.6|27138.6|27163.6|27148.6|27163.6|27148.6|27151.1|27136.1|68
1637838000000|2021-11-25 11:00:00|27161.1|27146.1|27178.6|27163.6|27181.1|27166.1|27153.6|27138.6|56
1637838300000|2021-11-25 11:05:00|27176.1|27161.1|27163.6|27148.6|27183.6|27168.6|27163.6|27148.6|60
1637838600000|2021-11-25 11:10:00|27168.6|27153.6|27158.6|27143.6|27168.6|27153.6|27158.6|27143.6|45
1637838900000|2021-11-25 11:15:00|27153.6|27138.6|27158.6|27143.6|27163.6|27148.6|27148.6|27133.6|65
1637839200000|2021-11-25 11:20:00|27156.1|27141.1|27146.1|27131.1|27158.6|27143.6|27141.1|27126.1|68
1637839500000|2021-11-25 11:25:00|27148.6|27133.6|27163.6|27148.6|27163.6|27148.6|27143.6|27128.6|34
1637839800000|2021-11-25 11:30:00|27161.1|27146.1|27151.1|27136.1|27166.1|27151.1|27151.1|27136.1|44
1637840100000|2021-11-25 11:35:00|27153.6|27138.6|27151.1|27136.1|27156.1|27141.1|27138.6|27123.6|50
1637840400000|2021-11-25 11:40:00|27148.6|27133.6|27161.1|27146.1|27171.1|27156.1|27148.6|27133.6|67
1637840700000|2021-11-25 11:45:00|27158.6|27143.6|27158.6|27143.6|27161.1|27146.1|27151.1|27136.1|25
1637841000000|2021-11-25 11:50:00|27161.1|27146.1|27168.6|27153.6|27168.6|27153.6|27158.6|27143.6|27
1637841300000|2021-11-25 11:55:00|27166.1|27151.1|27163.6|27148.6|27166.1|27151.1|27153.6|27138.6|57
1637841600000|2021-11-25 12:00:00|27161.1|27146.1|27148.6|27133.6|27163.6|27148.6|27148.6|27133.6|47
1637841900000|2021-11-25 12:05:00|27146.1|27131.1|27151.1|27136.1|27158.6|27143.6|27141.1|27126.1|37
1637842200000|2021-11-25 12:10:00|27148.6|27133.6|27148.6|27133.6|27158.6|27143.6|27143.6|27128.6|53
1637842500000|2021-11-25 12:15:00|27146.1|27131.1|27138.6|27123.6|27153.6|27138.6|27138.6|27123.6|29
1637842800000|2021-11-25 12:20:00|27133.6|27118.6|27136.1|27121.1|27143.6|27128.6|27133.6|27118.6|46
1637843100000|2021-11-25 12:25:00|27138.6|27123.6|27138.6|27123.6|27143.6|27128.6|27133.6|27118.6|29
1637843400000|2021-11-25 12:30:00|27143.6|27128.6|27141.1|27126.1|27148.6|27133.6|27126.1|27111.1|39
1637843700000|2021-11-25 12:35:00|27143.6|27128.6|27143.6|27128.6|27143.6|27128.6|27128.6|27113.6|40
1637844000000|2021-11-25 12:40:00|27142.4|27127.4|27142.4|27127.4|27147.4|27132.4|27137.4|27122.4|43
1637844300000|2021-11-25 12:45:00|27137.4|27122.4|27127.4|27112.4|27142.4|27127.4|27127.4|27112.4|30
1637844600000|2021-11-25 12:50:00|27129.9|27114.9|27139.9|27124.9|27142.4|27127.4|27122.4|27107.4|76
1637844900000|2021-11-25 12:55:00|27142.4|27127.4|27122.4|27107.4|27142.4|27127.4|27117.4|27102.4|49
1637845200000|2021-11-25 13:00:00|27117.4|27102.4|27112.4|27097.4|27117.4|27102.4|27112.4|27097.4|77
1637845500000|2021-11-25 13:05:00|27114.9|27099.9|27102.4|27087.4|27122.4|27107.4|27102.4|27087.4|57
1637845800000|2021-11-25 13:10:00|27097.4|27082.4|27097.4|27082.4|27102.4|27087.4|27097.4|27082.4|95
1637846100000|2021-11-25 13:15:00|27099.9|27084.9|27092.4|27077.4|27107.4|27092.4|27089.9|27074.9|103
1637846400000|2021-11-25 13:20:00|27089.9|27074.9|27077.4|27062.4|27097.4|27082.4|27077.4|27062.4|85
1637846700000|2021-11-25 13:25:00|27074.9|27059.9|27097.4|27082.4|27097.4|27082.4|27072.4|27057.4|72
1637847000000|2021-11-25 13:30:00|27092.4|27077.4|27099.9|27084.9|27107.4|27092.4|27092.4|27077.4|72
1637847300000|2021-11-25 13:35:00|27102.4|27087.4|27082.4|27067.4|27107.4|27092.4|27079.9|27064.9|75
1637847600000|2021-11-25 13:40:00|27079.9|27064.9|27087.4|27072.4|27087.4|27072.4|27077.4|27062.4|56
1637847900000|2021-11-25 13:45:00|27084.9|27069.9|27072.4|27057.4|27087.4|27072.4|27067.4|27052.4|38
1637848200000|2021-11-25 13:50:00|27069.9|27054.9|27067.4|27052.4|27082.4|27067.4|27062.4|27047.4|78
1637848500000|2021-11-25 13:55:00|27069.9|27054.9|27079.9|27064.9|27087.4|27072.4|27064.9|27049.9|69
1637848800000|2021-11-25 14:00:00|27077.4|27062.4|27062.4|27047.4|27082.4|27067.4|27062.4|27047.4|107
1637849100000|2021-11-25 14:05:00|27064.9|27049.9|27062.4|27047.4|27067.4|27052.4|27047.4|27032.4|88
1637849400000|2021-11-25 14:10:00|27059.9|27044.9|27062.4|27047.4|27067.4|27052.4|27054.9|27039.9|44
1637849700000|2021-11-25 14:15:00|27057.4|27042.4|27067.4|27052.4|27067.4|27052.4|27057.4|27042.4|51
1637850000000|2021-11-25 14:20:00|27062.4|27047.4|27072.4|27057.4|27072.4|27057.4|27062.4|27047.4|40
1637850300000|2021-11-25 14:25:00|27074.9|27059.9|27082.4|27067.4|27082.4|27067.4|27072.4|27057.4|94
1637850600000|2021-11-25 14:30:00|27077.4|27062.4|27072.4|27057.4|27082.4|27067.4|27062.4|27047.4|87
1637850900000|2021-11-25 14:35:00|27069.9|27054.9|27084.9|27069.9|27087.4|27072.4|27067.4|27052.4|100
1637851200000|2021-11-25 14:40:00|27082.4|27067.4|27107.4|27092.4|27107.4|27092.4|27082.4|27067.4|98
1637851500000|2021-11-25 14:45:00|27109.9|27094.9|27124.9|27109.9|27127.4|27112.4|27107.4|27092.4|117
1637851800000|2021-11-25 14:50:00|27127.4|27112.4|27134.9|27119.9|27137.4|27122.4|27117.4|27102.4|76
1637852100000|2021-11-25 14:55:00|27137.4|27122.4|27157.4|27142.4|27157.4|27142.4|27134.9|27119.9|111
1637852400000|2021-11-25 15:00:00|27162.4|27147.4|27142.4|27127.4|27162.4|27147.4|27142.4|27127.4|125
1637852700000|2021-11-25 15:05:00|27139.9|27124.9|27107.4|27092.4|27139.9|27124.9|27107.4|27092.4|184
1637853000000|2021-11-25 15:10:00|27106.2|27091.2|27096.2|27081.2|27116.2|27101.2|27096.2|27081.2|202
1637853300000|2021-11-25 15:15:00|27093.7|27078.7|27086.2|27071.2|27101.2|27086.2|27086.2|27071.2|134
1637853600000|2021-11-25 15:20:00|27081.2|27066.2|27096.2|27081.2|27101.2|27086.2|27076.2|27061.2|212
1637853900000|2021-11-25 15:25:00|27093.7|27078.7|27116.2|27101.2|27121.2|27106.2|27091.2|27076.2|148
1637854200000|2021-11-25 15:30:00|27118.7|27103.7|27108.7|27093.7|27121.2|27106.2|27098.7|27083.7|127
1637854500000|2021-11-25 15:35:00|27111.2|27096.2|27096.2|27081.2|27111.2|27096.2|27091.2|27076.2|121
1637854800000|2021-11-25 15:40:00|27093.7|27078.7|27098.7|27083.7|27098.7|27083.7|27091.2|27076.2|126
1637855100000|2021-11-25 15:45:00|27101.2|27086.2|27081.2|27066.2|27101.2|27086.2|27076.2|27061.2|144
1637855400000|2021-11-25 15:50:00|27078.7|27063.7|27066.2|27051.2|27081.2|27066.2|27061.2|27046.2|148
1637855700000|2021-11-25 15:55:00|27063.7|27048.7|27058.7|27043.7|27071.2|27056.2|27053.7|27038.7|181
1637856000000|2021-11-25 16:00:00|27056.2|27041.2|27056.2|27041.2|27061.2|27046.2|27051.2|27036.2|111
1637856300000|2021-11-25 16:05:00|27058.7|27043.7|27058.7|27043.7|27061.2|27046.2|27053.7|27038.7|109
1637856600000|2021-11-25 16:10:00|27061.2|27046.2|27056.2|27041.2|27061.2|27046.2|27051.2|27036.2|114
1637856900000|2021-11-25 16:15:00|27053.7|27038.7|27061.2|27046.2|27061.2|27046.2|27053.7|27038.7|143
1637857200000|2021-11-25 16:20:00|27063.7|27048.7|27088.7|27073.7|27091.2|27076.2|27061.2|27046.2|282
1637857500000|2021-11-25 16:25:00|27091.2|27076.2|27101.2|27086.2|27116.2|27101.2|27091.2|27076.2|492
1637857800000|2021-11-25 16:30:00|27103.7|27088.7|27108.7|27093.7|27108.7|27093.7|27071.2|27056.2|304
1637858100000|2021-11-25 16:35:00|27111.2|27096.2|27116.2|27101.2|27121.2|27106.2|27106.2|27091.2|87
1637858400000|2021-11-25 16:40:00|27121.2|27106.2|27111.2|27096.2|27121.2|27106.2|27106.2|27091.2|18
1637858700000|2021-11-25 16:45:00|27113.7|27098.7|27133.7|27118.7|27133.7|27118.7|27113.7|27098.7|19
1637859000000|2021-11-25 16:50:00|27138.7|27113.7|27133.7|27113.7|27143.7|27123.7|27133.7|27113.7|29
1637859300000|2021-11-25 16:55:00|27138.7|27118.7|27128.7|27113.7|27138.7|27118.7|27128.7|27113.7|8
1637859600000|2021-11-25 17:00:00|27133.7|27108.7|27133.7|27108.7|27143.7|27118.7|27133.7|27108.7|12
1637859900000|2021-11-25 17:05:00|27138.7|27113.7|27133.7|27113.7|27138.7|27113.7|27133.7|27113.7|0
1637860200000|2021-11-25 17:10:00|27128.7|27108.7|27128.7|27108.7|27128.7|27108.7|27123.7|27103.7|1
1637860500000|2021-11-25 17:15:00|27133.7|27113.7|27128.7|27108.7|27133.7|27113.7|27128.7|27108.7|2
1637860800000|2021-11-25 17:20:00|27133.7|27113.7|27123.7|27098.7|27133.7|27113.7|27123.7|27098.7|3
1637861100000|2021-11-25 17:25:00|27128.7|27103.7|27128.7|27103.7|27128.7|27103.7|27123.7|27098.7|1
1637861400000|2021-11-25 17:30:00|27123.7||27123.7||27123.7||27123.7||0
1637861700000|2021-11-25 17:35:00|27118.7|27098.7|27118.7|27098.7|27118.7|27098.7|27118.7|27093.7|1
1637862000000|2021-11-25 17:40:00|27113.7|27093.7|27118.7|27093.7|27118.7|27093.7|27113.7|27093.7|0
1637862300000|2021-11-25 17:45:00|27113.7||27118.7||27118.7||27113.7||0
1637862600000|2021-11-25 17:50:00|27123.7|27098.7|27118.7|27093.7|27123.7|27103.7|27118.7|27093.7|1
1637862900000|2021-11-25 17:55:00|27113.7|27103.7|27113.7|27093.7|27113.7|27103.7|27113.7|27093.7|8
1637863500000|2021-11-25 18:05:00|27108.7|27088.7|27108.7|27088.7|27108.7|27088.7|27108.7|27088.7|1
1637863800000|2021-11-25 18:10:00|27103.7|27083.7|27110.2|27082.2|27110.2|27083.7|27103.7|27082.2|21
1637864100000|2021-11-25 18:15:00|27103.7|27078.7|27103.7|27078.7|27103.7|27078.7|27103.7|27078.7|0
1637865000000|2021-11-25 18:30:00||27083.7||27083.7||27083.7||27083.7|0
1637865300000|2021-11-25 18:35:00|||||||||1
1637865600000|2021-11-25 18:40:00|27098.7|27078.7|27098.7|27078.7|27098.7|27083.7|27098.7|27078.7|8
1637866500000|2021-11-25 18:55:00|27103.7|27083.7|27098.7|27078.7|27113.7|27088.7|27098.7|27078.7|21
1637866800000|2021-11-25 19:00:00||27073.7||27073.7||27073.7||27073.7|0
1637867100000|2021-11-25 19:05:00|27093.7|27078.7|27093.7|27073.7|27093.7|27078.7|27093.7|27073.7|4
1637868000000|2021-11-25 19:20:00|||||||||2
1637868300000|2021-11-25 19:25:00|27091.2|27076.2|27091.2|27076.2|27091.2|27076.2|27091.2|27076.2|0
1637869800000|2021-11-25 19:50:00|||||||||5
1637870100000|2021-11-25 19:55:00|27088.7|27073.7|27086.2|27071.2|27088.7|27073.7|27086.2|27071.2|2
1637870400000|2021-11-25 20:00:00|27083.7|27068.7|27076.2|27061.2|27086.2|27071.2|27073.7|27058.7|3
1637870700000|2021-11-25 20:05:00|27073.7|27058.7|27073.7|27058.7|27076.2|27061.2|27073.7|27058.7|2
1637871000000|2021-11-25 20:10:00|27076.2|27061.2|27071.2|27056.2|27076.2|27061.2|27068.7|27053.7|3
1637871300000|2021-11-25 20:15:00|27073.7|27058.7|27078.7|27063.7|27078.7|27063.7|27073.7|27058.7|2
1637871600000|2021-11-25 20:20:00|27081.2|27066.2|27076.2|27061.2|27081.2|27066.2|27076.2|27061.2|1
1637871900000|2021-11-25 20:25:00|27073.7|27058.7|27078.7|27063.7|27081.2|27066.2|27071.2|27056.2|7
1637872200000|2021-11-25 20:30:00|27086.2|27071.2|27071.2|27056.2|27091.2|27076.2|27071.2|27056.2|7
1637872500000|2021-11-25 20:35:00|27073.7|27058.7|27073.7|27058.7|27076.2|27061.2|27041.2|27026.2|31
1637872800000|2021-11-25 20:40:00|27058.7|27043.7|27076.2|27061.2|27081.2|27066.2|27051.2|27036.2|16
1637873100000|2021-11-25 20:45:00|27078.7|27063.7|27081.2|27066.2|27086.2|27071.2|27078.7|27063.7|4
1637873400000|2021-11-25 20:50:00|27083.7|27068.7|27083.7|27068.7|27088.7|27073.7|27081.2|27066.2|4
1637873700000|2021-11-25 20:55:00|27081.2|27066.2|27086.2|27071.2|27086.2|27071.2|27076.2|27061.2|12
1637874000000|2021-11-25 21:00:00|27089|27049|27089|27049|27089|27049|27089|27049|0
1637877300000|2021-11-25 21:55:00|27087.3|27047.3|27086.2|27046.2|27087.3|27047.3|27086.2|27046.2|0
1637881200000|2021-11-25 23:00:00|27088.2|27048.2|27056.7|27016.7|27088.2|27048.2|27056.7|27016.7|0
1637881500000|2021-11-25 23:05:00|27056.5|27016.5|27043.5|27003.5|27056.5|27016.5|27040.3|27000.3|0
1637881800000|2021-11-25 23:10:00|27043.8|27003.8|27054.8|27014.8|27056.1|27016.1|27043.5|27003.5|0
1637882100000|2021-11-25 23:15:00|27054.9|27014.9|27043.4|27003.4|27057.4|27017.4|27043.4|27003.4|0
1637882400000|2021-11-25 23:20:00|27043.3|27003.3|27029|26989|27044.7|27004.7|27027.7|26987.7|0
1637882700000|2021-11-25 23:25:00|27028.8|26988.8|27020.2|26980.2|27029|26989|27015.8|26975.8|0
1637883000000|2021-11-25 23:30:00|27020.4|26980.4|27004.9|26964.9|27024.6|26984.6|26984.8|26944.8|0
1637883300000|2021-11-25 23:35:00|27005.2|26965.2|27029.9|26989.9|27033.8|26993.8|27005.2|26965.2|0
1637883600000|2021-11-25 23:40:00|27030|26990|27025.5|26985.5|27033.8|26993.8|27025.5|26985.5|0
1637883900000|2021-11-25 23:45:00|27025.7|26985.7|27016.7|26976.7|27032.5|26992.5|27016.7|26976.7|0
1637884200000|2021-11-25 23:50:00|27016.6|26976.6|26998.4|26958.4|27022.4|26982.4|26996.6|26956.6|0
1637884500000|2021-11-25 23:55:00|26998.6|26958.6|26976.9|26936.9|26999.7|26959.7|26972.6|26932.6|0
1637884800000|2021-11-26 00:00:00|26976.6|26936.6|26949.5|26909.5|26977.2|26937.2|26935.6|26895.6|0
1637885100000|2021-11-26 00:05:00|26949.3|26909.3|26940.3|26900.3|26949.5|26909.5|26922.7|26882.7|0
1637885400000|2021-11-26 00:10:00|26940.5|26900.5|26956.1|26916.1|26956.1|26916.1|26937.2|26897.2|0
1637885700000|2021-11-26 00:15:00|26955.6|26915.6|26884.1|26844.1|26955.6|26915.6|26875.7|26835.7|0
1637886000000|2021-11-26 00:20:00|26884.2|26844.2|26865.2|26825.2|26887|26847|26854.7|26814.7|0
1637886300000|2021-11-26 00:25:00|26865.3|26825.3|26861.2|26821.2|26870|26830|26835|26795|0
1637886600000|2021-11-26 00:30:00|26861.1|26821.1|26865.5|26825.5|26880.9|26840.9|26856.5|26816.5|0
1637886900000|2021-11-26 00:35:00|26865.4|26825.4|26865.9|26825.9|26878.6|26838.6|26862.6|26822.6|0
1637887200000|2021-11-26 00:40:00|26865.7|26825.7|26864.9|26824.9|26875.1|26835.1|26857.3|26817.3|0
1637887500000|2021-11-26 00:45:00|26864.8|26824.8|26857.5|26817.5|26867|26827|26854.5|26814.5|0
1637887800000|2021-11-26 00:50:00|26857.3|26817.3|26831|26791|26857.3|26817.3|26825.5|26785.5|0
1637888100000|2021-11-26 00:55:00|26829.6|26789.6|26852.8|26812.8|26853|26813|26826.7|26786.7|0
1637888400000|2021-11-26 01:00:00|26855|26815|26842.8|26802.8|26868.5|26828.5|26841.5|26801.5|0
1637888700000|2021-11-26 01:05:00|26842.9|26802.9|26820.8|26780.8|26856.7|26816.7|26804.3|26764.3|0
1637889000000|2021-11-26 01:10:00|26821.3|26781.3|26799.2|26759.2|26822.5|26782.5|26787.2|26747.2|0
1637889300000|2021-11-26 01:15:00|26799.1|26759.1|26790.7|26750.7|26801.4|26761.4|26778.7|26738.7|0
1637889600000|2021-11-26 01:20:00|26790.2|26750.2|26782.2|26742.2|26793|26753|26773.5|26733.5|0
1637889900000|2021-11-26 01:25:00|26782.4|26742.4|26826|26786|26826|26786|26782.4|26742.4|0
1637890200000|2021-11-26 01:30:00|26825.9|26785.9|26797.9|26757.9|26827.2|26787.2|26793.4|26753.4|0
1637890500000|2021-11-26 01:35:00|26797.3|26757.3|26744.5|26704.5|26797.3|26757.3|26744.5|26704.5|0
1637890800000|2021-11-26 01:40:00|26744.1|26704.1|26730.4|26690.4|26755.4|26715.4|26718|26678|0
1637891100000|2021-11-26 01:45:00|26730.3|26690.3|26754.7|26714.7|26757.6|26717.6|26725.8|26685.8|0
1637891400000|2021-11-26 01:50:00|26754.2|26714.2|26754.9|26714.9|26762.5|26722.5|26734.9|26694.9|0
1637891700000|2021-11-26 01:55:00|26756.5|26716.5|26754.9|26714.9|26762.5|26722.5|26744.3|26704.3|0
1637892000000|2021-11-26 02:00:00|26755.4|26715.4|26761.1|26721.1|26774.1|26734.1|26753.7|26713.7|0
1637892300000|2021-11-26 02:05:00|26761|26721|26758.5|26718.5|26761.4|26721.4|26746.6|26706.6|0
1637892600000|2021-11-26 02:10:00|26758.2|26718.2|26722.6|26682.6|26758.2|26718.2|26719.2|26679.2|0
1637892900000|2021-11-26 02:15:00|26722.5|26682.5|26702.8|26662.8|26722.5|26682.5|26690|26650|0
1637893200000|2021-11-26 02:20:00|26702.9|26662.9|26684.9|26644.9|26706.4|26666.4|26684.9|26644.9|0
1637893500000|2021-11-26 02:25:00|26685.4|26645.4|26656.9|26616.9|26690.9|26650.9|26631|26591|0
1637893800000|2021-11-26 02:30:00|26658|26618|26674.5|26634.5|26680.6|26640.6|26638.7|26598.7|0
1637894100000|2021-11-26 02:35:00|26674.4|26634.4|26653.3|26613.3|26686.8|26646.8|26653.3|26613.3|0
1637894400000|2021-11-26 02:40:00|26653.4|26613.4|26679.6|26639.6|26684.2|26644.2|26648.1|26608.1|0
1637894700000|2021-11-26 02:45:00|26679.1|26639.1|26661.5|26621.5|26685.8|26645.8|26661.4|26621.4|0
1637895000000|2021-11-26 02:50:00|26661.8|26621.8|26648.4|26608.4|26674.4|26634.4|26645.6|26605.6|0
1637895300000|2021-11-26 02:55:00|26648.6|26608.6|26644.4|26604.4|26664.3|26624.3|26639.5|26599.5|0
1637895600000|2021-11-26 03:00:00|26644.9|26604.9|26631.6|26591.6|26647.5|26607.5|26631.6|26591.6|0
1637895900000|2021-11-26 03:05:00|26631.5|26591.5|26643.6|26603.6|26653.3|26613.3|26628.2|26588.2|0
1637896200000|2021-11-26 03:10:00|26643.8|26603.8|26663.3|26623.3|26666.3|26626.3|26635.1|26595.1|0
1637896500000|2021-11-26 03:15:00|26663.5|26623.5|26657.5|26617.5|26666.3|26626.3|26648|26608|0
1637896800000|2021-11-26 03:20:00|26658.1|26618.1|26636.2|26596.2|26658.8|26618.8|26632.9|26592.9|0
1637897100000|2021-11-26 03:25:00|26637.4|26597.4|26639.7|26599.7|26648.7|26608.7|26626.8|26586.8|0
1637897400000|2021-11-26 03:30:00|26639.8|26599.8|26635.9|26595.9|26642.8|26602.8|26627.9|26587.9|0
1637897700000|2021-11-26 03:35:00|26635.8|26595.8|26609.7|26569.7|26636|26596|26608.3|26568.3|0
1637898000000|2021-11-26 03:40:00|26606.9|26566.9|26605|26565|26616.1|26576.1|26595.5|26555.5|0
1637898300000|2021-11-26 03:45:00|26604.5|26564.5|26611.8|26571.8|26612.8|26572.8|26603.2|26563.2|0
1637898600000|2021-11-26 03:50:00|26611.7|26571.7|26597.1|26557.1|26614.7|26574.7|26597|26557|0
1637898900000|2021-11-26 03:55:00|26597.2|26557.2|26581.2|26541.2|26600|26560|26564.2|26524.2|0
1637899200000|2021-11-26 04:00:00|26581.4|26541.4|26570.2|26530.2|26599.8|26559.8|26570.2|26530.2|0
1637899500000|2021-11-26 04:05:00|26570|26530|26530.5|26490.5|26570.2|26530.2|26527.7|26487.7|0
1637899800000|2021-11-26 04:10:00|26530.7|26490.7|26537.4|26497.4|26551.9|26511.9|26530.7|26490.7|0
1637900100000|2021-11-26 04:15:00|26537.5|26497.5|26538.5|26498.5|26540.7|26500.7|26526.3|26486.3|0
1637900400000|2021-11-26 04:20:00|26537.9|26497.9|26543.5|26503.5|26549.2|26509.2|26537.2|26497.2|0
1637900700000|2021-11-26 04:25:00|26544.5|26504.5|26567.2|26527.2|26573.4|26533.4|26543.2|26503.2|0
1637901000000|2021-11-26 04:30:00|26566.1|26526.1|26575.9|26535.9|26581.7|26541.7|26563.8|26523.8|0
1637901300000|2021-11-26 04:35:00|26576.4|26536.4|26594|26554|26603.1|26563.1|26571.2|26531.2|0
1637901600000|2021-11-26 04:40:00|26593.9|26553.9|26590.1|26550.1|26597.1|26557.1|26584.3|26544.3|0
1637901900000|2021-11-26 04:45:00|26590.2|26550.2|26587.1|26547.1|26596.2|26556.2|26585.7|26545.7|0
1637902200000|2021-11-26 04:50:00|26587|26547|26584.8|26544.8|26587.3|26547.3|26577.9|26537.9|0
1637902500000|2021-11-26 04:55:00|26584.7|26544.7|26575.3|26535.3|26584.7|26544.7|26575|26535|0
1637902800000|2021-11-26 05:00:00|26575.2|26535.2|26552.5|26512.5|26578.3|26538.3|26548.9|26508.9|0
1637903100000|2021-11-26 05:05:00|26552.4|26512.4|26550.1|26510.1|26555.6|26515.6|26537.2|26497.2|0
1637903400000|2021-11-26 05:10:00|26549.6|26509.6|26537.9|26497.9|26551.7|26511.7|26536.4|26496.4|0
1637903700000|2021-11-26 05:15:00|26538.4|26498.4|26534.1|26494.1|26539.6|26499.6|26530.8|26490.8|0
1637904000000|2021-11-26 05:20:00|26534.3|26494.3|26534.6|26494.6|26543|26503|26534.3|26494.3|0
1637904300000|2021-11-26 05:25:00|26534.7|26494.7|26518.9|26478.9|26539.1|26499.1|26518.9|26478.9|0
1637904600000|2021-11-26 05:30:00|26519|26479|26547.8|26507.8|26562.4|26522.4|26519|26479|0
1637904900000|2021-11-26 05:35:00|26548.8|26508.8|26565.5|26525.5|26574.1|26534.1|26547.1|26507.1|0
1637905200000|2021-11-26 05:40:00|26564.5|26524.5|26608.9|26568.9|26614.9|26574.9|26562.7|26522.7|0
1637905500000|2021-11-26 05:45:00|26608.4|26568.4|26608|26568|26621.3|26581.3|26606.7|26566.7|0
1637905800000|2021-11-26 05:50:00|26607.4|26567.4|26612.6|26572.6|26621.6|26581.6|26606.4|26566.4|0
1637906100000|2021-11-26 05:55:00|26613.8|26573.8|26619.8|26579.8|26625.3|26585.3|26612.5|26572.5|0
1637906400000|2021-11-26 06:00:00|26620.3|26580.3|26589.9|26549.9|26621.5|26581.5|26589.9|26549.9|0
1637906700000|2021-11-26 06:05:00|26589.8|26549.8|26580.1|26540.1|26590.1|26550.1|26571.5|26531.5|0
1637907000000|2021-11-26 06:10:00|26580.2|26540.2|26577.3|26537.3|26580.4|26540.4|26571.4|26531.4|0
1637907300000|2021-11-26 06:15:00|26577.2|26537.2|26566.9|26526.9|26578.1|26538.1|26566.7|26526.7|0
1637907600000|2021-11-26 06:20:00|26565.8|26525.8|26571|26531|26576.9|26536.9|26563.8|26523.8|0
1637907900000|2021-11-26 06:25:00|26572.1|26532.1|26547.2|26507.2|26573.8|26533.8|26528.4|26488.4|0
1637908200000|2021-11-26 06:30:00|26547.5|26507.5|26544|26504|26547.5|26507.5|26501.7|26461.7|0
1637908500000|2021-11-26 06:35:00|26542.4|26502.4|26503.8|26463.8|26542.4|26502.4|26497.2|26457.2|0
1637908800000|2021-11-26 06:40:00|26502.7|26462.7|26487.8|26447.8|26502.7|26462.7|26459.9|26419.9|0
1637909100000|2021-11-26 06:45:00|26487.9|26447.9|26481.7|26441.7|26507.3|26467.3|26472.6|26432.6|0
1637909400000|2021-11-26 06:50:00|26481.1|26441.1|26488.7|26448.7|26513.5|26473.5|26479.9|26439.9|0
1637909700000|2021-11-26 06:55:00|26488.8|26448.8|26458|26418|26497.5|26457.5|26457.9|26417.9|0
1637910000000|2021-11-26 07:00:00|26458.1|26418.1|26391.2|26376.2|26466.6|26451.2|26386.2|26371.2|164
1637910300000|2021-11-26 07:05:00|26393.7|26378.7|26363.7|26348.7|26398.7|26383.7|26356.2|26341.2|94
1637910600000|2021-11-26 07:10:00|26361.2|26346.2|26393.7|26378.7|26406.2|26391.2|26321.2|26306.2|157
1637910900000|2021-11-26 07:15:00|26396.2|26381.2|26411.2|26396.2|26438.7|26423.7|26391.2|26376.2|134
1637911200000|2021-11-26 07:20:00|26408.7|26393.7|26391.2|26376.2|26441.2|26426.2|26388.7|26373.7|56
1637911500000|2021-11-26 07:25:00|26393.7|26378.7|26343.7|26328.7|26401.2|26386.2|26331.2|26316.2|77
1637911800000|2021-11-26 07:30:00|26346.2|26331.2|26371.2|26356.2|26401.2|26386.2|26336.2|26321.2|155
1637912100000|2021-11-26 07:35:00|26373.7|26358.7|26346.2|26331.2|26381.2|26366.2|26331.2|26316.2|103
1637912400000|2021-11-26 07:40:00|26351.2|26336.2|26308.7|26293.7|26351.2|26336.2|26303.7|26288.7|169
1637912700000|2021-11-26 07:45:00|26311.2|26296.2|26261.2|26246.2|26311.2|26296.2|26228.7|26213.7|158
1637913000000|2021-11-26 07:50:00|26256.2|26241.2|26228.7|26213.7|26261.2|26246.2|26221.2|26206.2|204
1637913300000|2021-11-26 07:55:00|26231.2|26216.2|26218.7|26203.7|26286.2|26271.2|26208.7|26193.7|305
1637913600000|2021-11-26 08:00:00|26221.2|26206.2|26141.2|26126.2|26223.7|26208.7|26101.2|26086.2|1409
1637913900000|2021-11-26 08:05:00|26136.2|26121.2|26171.2|26156.2|26201.2|26186.2|26061.2|26046.2|1579
1637914200000|2021-11-26 08:10:00|26176.2|26161.2|26271.2|26256.2|26276.2|26261.2|26166.2|26151.2|964
1637914500000|2021-11-26 08:15:00|26266.2|26251.2|26111.2|26096.2|26266.2|26251.2|26098.7|26083.7|1184
1637914800000|2021-11-26 08:20:00|26113.7|26098.7|26028.7|26013.7|26151.2|26136.2|25968.7|25953.7|1552
1637915100000|2021-11-26 08:25:00|26026.2|26011.2|26206.2|26191.2|26226.2|26211.2|26016.2|26001.2|1012
1637915400000|2021-11-26 08:30:00|26203.7|26188.7|26146.2|26131.2|26286.2|26271.2|26141.2|26126.2|1103
1637915700000|2021-11-26 08:35:00|26148.7|26133.7|26206.2|26191.2|26206.2|26191.2|26076.2|26061.2|614
1637916000000|2021-11-26 08:40:00|26203.7|26188.7|26288.7|26273.7|26291.2|26276.2|26193.7|26178.7|639
1637916300000|2021-11-26 08:45:00|26286.2|26271.2|26271.2|26256.2|26341.2|26326.2|26268.7|26253.7|505
1637916600000|2021-11-26 08:50:00|26268.7|26253.7|26342.8|26327.8|26350.3|26335.3|26262.8|26247.8|358
1637916900000|2021-11-26 08:55:00|26345.3|26330.3|26377.8|26362.8|26407.8|26392.8|26342.8|26327.8|422
1637917200000|2021-11-26 09:00:00|26380.3|26365.3|26310.3|26295.3|26387.8|26372.8|26305.3|26290.3|550
1637917500000|2021-11-26 09:05:00|26312.8|26297.8|26255.3|26240.3|26342.8|26327.8|26225.3|26210.3|497
1637917800000|2021-11-26 09:10:00|26260.3|26245.3|26300.3|26285.3|26320.3|26305.3|26240.3|26225.3|524
1637918100000|2021-11-26 09:15:00|26297.8|26282.8|26229.8|26214.8|26300.3|26285.3|26209.8|26194.8|512
1637918400000|2021-11-26 09:20:00|26232.3|26217.3|26235.8|26220.8|26288.3|26273.3|26229.8|26214.8|332
1637918700000|2021-11-26 09:25:00|26238.3|26223.3|26223.3|26208.3|26263.3|26248.3|26195.8|26180.8|355
1637919000000|2021-11-26 09:30:00|26220.8|26205.8|26243.3|26228.3|26285.8|26270.8|26218.3|26203.3|381
1637919300000|2021-11-26 09:35:00|26240.8|26225.8|26280.8|26265.8|26283.3|26268.3|26203.3|26188.3|394
1637919600000|2021-11-26 09:40:00|26283.3|26268.3|26298.3|26283.3|26315.8|26300.8|26248.3|26233.3|318
1637919900000|2021-11-26 09:45:00|26293.3|26278.3|26335.8|26320.8|26363.3|26348.3|26293.3|26278.3|304
1637920200000|2021-11-26 09:50:00|26333.3|26318.3|26298.3|26283.3|26333.3|26318.3|26273.3|26258.3|413
1637920500000|2021-11-26 09:55:00|26300.8|26285.8|26278.3|26263.3|26313.3|26298.3|26275.8|26260.8|328
1637920800000|2021-11-26 10:00:00|26275.8|26260.8|26330.8|26315.8|26338.3|26323.3|26270.8|26255.8|477
1637921100000|2021-11-26 10:05:00|26328.3|26313.3|26325.8|26310.8|26343.3|26328.3|26295.8|26280.8|381
1637921400000|2021-11-26 10:10:00|26323.3|26308.3|26328.3|26313.3|26353.3|26338.3|26313.3|26298.3|377
1637921700000|2021-11-26 10:15:00|26330.8|26315.8|26315.8|26300.8|26338.3|26323.3|26308.3|26293.3|283
1637922000000|2021-11-26 10:20:00|26318.3|26303.3|26340.8|26325.8|26353.3|26338.3|26293.3|26278.3|237
1637922300000|2021-11-26 10:25:00|26343.3|26328.3|26375.8|26360.8|26398.3|26383.3|26335.8|26320.8|323
1637922600000|2021-11-26 10:30:00|26373.3|26358.3|26268.3|26253.3|26373.3|26358.3|26263.3|26248.3|355
1637922900000|2021-11-26 10:35:00|26265.8|26250.8|26268.3|26253.3|26275.8|26260.8|26253.3|26238.3|150
1637923200000|2021-11-26 10:40:00|26263.3|26248.3|26243.3|26228.3|26263.3|26248.3|26213.3|26198.3|255
1637923500000|2021-11-26 10:45:00|26238.3|26223.3|26198.3|26183.3|26238.3|26223.3|26188.3|26173.3|288
1637923800000|2021-11-26 10:50:00|26195.8|26180.8|26200.8|26185.8|26225.8|26210.8|26158.3|26143.3|290
1637924100000|2021-11-26 10:55:00|26203.3|26188.3|26230.8|26215.8|26240.8|26225.8|26188.3|26173.3|209
1637924400000|2021-11-26 11:00:00|26233.3|26218.3|26278.3|26263.3|26280.8|26265.8|26203.3|26188.3|202
1637924700000|2021-11-26 11:05:00|26275.8|26260.8|26323.3|26308.3|26328.3|26313.3|26263.3|26248.3|222
1637925000000|2021-11-26 11:10:00|26320.8|26305.8|26333.3|26318.3|26333.3|26318.3|26273.3|26258.3|347
1637925300000|2021-11-26 11:15:00|26328.3|26313.3|26323.3|26308.3|26338.3|26323.3|26300.8|26285.8|182
1637925600000|2021-11-26 11:20:00|26325.8|26310.8|26328.3|26313.3|26358.3|26343.3|26323.3|26308.3|179
1637925900000|2021-11-26 11:25:00|26330.8|26315.8|26298.3|26283.3|26338.3|26323.3|26298.3|26283.3|128
1637926200000|2021-11-26 11:30:00|26300.8|26285.8|26260.8|26245.8|26313.3|26298.3|26243.3|26228.3|131
1637926500000|2021-11-26 11:35:00|26258.3|26243.3|26255.8|26240.8|26268.3|26253.3|26230.8|26215.8|196
1637926800000|2021-11-26 11:40:00|26253.3|26238.3|26283.3|26268.3|26303.3|26288.3|26250.8|26235.8|132
1637927100000|2021-11-26 11:45:00|26280.8|26265.8|26255.8|26240.8|26283.3|26268.3|26253.3|26238.3|74
1637927400000|2021-11-26 11:50:00|26253.3|26238.3|26273.3|26258.3|26273.3|26258.3|26248.3|26233.3|90
1637927700000|2021-11-26 11:55:00|26270.8|26255.8|26258.3|26243.3|26283.3|26268.3|26248.3|26233.3|293
1637928000000|2021-11-26 12:00:00|26255.8|26240.8|26283.3|26268.3|26283.3|26268.3|26233.3|26218.3|196
1637928300000|2021-11-26 12:05:00|26280.8|26265.8|26310.8|26295.8|26320.8|26305.8|26260.8|26245.8|238
1637928600000|2021-11-26 12:10:00|26313.3|26298.3|26313.3|26298.3|26325.8|26310.8|26293.3|26278.3|109
1637928900000|2021-11-26 12:15:00|26315.8|26300.8|26305.8|26290.8|26328.3|26313.3|26293.3|26278.3|137
1637929200000|2021-11-26 12:20:00|26308.3|26293.3|26280.8|26265.8|26323.3|26308.3|26278.3|26263.3|73
1637929500000|2021-11-26 12:25:00|26278.3|26263.3|26273.3|26258.3|26298.3|26283.3|26268.3|26253.3|134
1637929800000|2021-11-26 12:30:00|26278.3|26263.3|26273.3|26258.3|26298.3|26283.3|26273.3|26258.3|116
1637930100000|2021-11-26 12:35:00|26270.8|26255.8|26270.8|26255.8|26278.3|26263.3|26248.3|26233.3|99
1637930400000|2021-11-26 12:40:00|26268.3|26253.3|26293.3|26278.3|26295.8|26280.8|26263.3|26248.3|53
1637930700000|2021-11-26 12:45:00|26295.8|26280.8|26310.8|26295.8|26325.8|26310.8|26293.3|26278.3|65
1637931000000|2021-11-26 12:50:00|26308.3|26293.3|26263.3|26248.3|26308.3|26293.3|26263.3|26248.3|128
1637931300000|2021-11-26 12:55:00|26268.3|26253.3|26228.3|26213.3|26270.8|26255.8|26223.3|26208.3|150
1637931600000|2021-11-26 13:00:00|26235.8|26220.8|26248.3|26233.3|26253.3|26238.3|26223.3|26208.3|155
1637931900000|2021-11-26 13:05:00|26245.8|26230.8|26255.8|26240.8|26280.8|26265.8|26233.3|26218.3|125
1637932200000|2021-11-26 13:10:00|26258.3|26243.3|26235.8|26220.8|26268.3|26253.3|26235.8|26220.8|122
1637932500000|2021-11-26 13:15:00|26238.3|26223.3|26223.3|26208.3|26238.3|26223.3|26203.3|26188.3|140
1637932800000|2021-11-26 13:20:00|26225.8|26210.8|26253.3|26238.3|26260.8|26245.8|26213.3|26198.3|117
1637933100000|2021-11-26 13:25:00|26258.3|26243.3|26238.3|26223.3|26263.3|26248.3|26233.3|26218.3|114
1637933400000|2021-11-26 13:30:00|26233.3|26218.3|26203.3|26188.3|26238.3|26223.3|26203.3|26188.3|122
1637933700000|2021-11-26 13:35:00|26208.3|26193.3|26223.3|26208.3|26230.8|26215.8|26193.3|26178.3|104
1637934000000|2021-11-26 13:40:00|26218.3|26203.3|26190.8|26175.8|26233.3|26218.3|26190.8|26175.8|145
1637934300000|2021-11-26 13:45:00|26188.3|26173.3|26193.3|26178.3|26203.3|26188.3|26183.3|26168.3|203
1637934600000|2021-11-26 13:50:00|26190.8|26175.8|26203.3|26188.3|26213.3|26198.3|26183.3|26168.3|110
1637934900000|2021-11-26 13:55:00|26200.8|26185.8|26213.3|26198.3|26220.8|26205.8|26193.3|26178.3|99
1637935200000|2021-11-26 14:00:00|26208.3|26193.3|26198.3|26183.3|26210.8|26195.8|26195.8|26180.8|118
1637935500000|2021-11-26 14:05:00|26193.3|26178.3|26208.3|26193.3|26213.3|26198.3|26183.3|26168.3|148
1637935800000|2021-11-26 14:10:00|26205.8|26190.8|26198.3|26183.3|26240.8|26225.8|26193.3|26178.3|237
1637936100000|2021-11-26 14:15:00|26200.8|26185.8|26178.3|26163.3|26203.3|26188.3|26178.3|26163.3|158
1637936400000|2021-11-26 14:20:00|26180.8|26165.8|26208.3|26193.3|26208.3|26193.3|26173.3|26158.3|166
1637936700000|2021-11-26 14:25:00|26203.3|26188.3|26208.3|26193.3|26210.8|26195.8|26183.3|26168.3|211
1637937000000|2021-11-26 14:30:00|26203.3|26188.3|26228.3|26213.3|26233.3|26218.3|26183.3|26168.3|401
1637937300000|2021-11-26 14:35:00|26230.8|26215.8|26228.3|26213.3|26268.3|26253.3|26215.8|26200.8|319
1637937600000|2021-11-26 14:40:00|26233.3|26218.3|26170.8|26155.8|26233.3|26218.3|26168.3|26153.3|289
1637937900000|2021-11-26 14:45:00|26168.3|26153.3|26130.8|26115.8|26168.3|26153.3|26123.3|26108.3|373
1637938200000|2021-11-26 14:50:00|26128.3|26113.3|26160.8|26145.8|26183.3|26168.3|26118.3|26103.3|264
1637938500000|2021-11-26 14:55:00|26158.3|26143.3|26168.3|26153.3|26178.3|26163.3|26133.3|26118.3|268
1637938800000|2021-11-26 15:00:00|26163.3|26148.3|26125.1|26110.1|26166.9|26151.9|26125.1|26110.1|318
1637939100000|2021-11-26 15:05:00|26130.1|26115.1|26140.1|26125.1|26165.1|26150.1|26120.1|26105.1|264
1637939400000|2021-11-26 15:10:00|26139.9|26124.9|26104.9|26089.9|26149.9|26134.9|26099.9|26084.9|300
1637939700000|2021-11-26 15:15:00|26107.4|26092.4|26059.9|26044.9|26117.4|26102.4|26044.9|26029.9|468
1637940000000|2021-11-26 15:20:00|26064.9|26049.9|26104.9|26089.9|26124.9|26109.9|26064.9|26049.9|287
1637940300000|2021-11-26 15:25:00|26107.4|26092.4|26069.9|26054.9|26109.9|26094.9|26054.9|26039.9|345
1637940600000|2021-11-26 15:30:00|26067.4|26052.4|26044.9|26029.9|26069.9|26054.9|26024.9|26009.9|535
1637940900000|2021-11-26 15:35:00|26047.4|26032.4|26019.9|26004.9|26059.9|26044.9|26019.9|26004.9|451
1637941200000|2021-11-26 15:40:00|26024.9|26009.9|26009.9|25994.9|26039.9|26024.9|26004.9|25989.9|525
1637941500000|2021-11-26 15:45:00|26012.4|25997.4|25999.9|25984.9|26017.4|26002.4|25964.9|25949.9|467
1637941800000|2021-11-26 15:50:00|25997.4|25982.4|25994.9|25979.9|26024.9|26009.9|25979.9|25964.9|570
1637942100000|2021-11-26 15:55:00|25992.4|25977.4|26004.9|25989.9|26014.9|25999.9|25974.9|25959.9|379
1637942400000|2021-11-26 16:00:00|25999.9|25984.9|26002.4|25987.4|26004.9|25989.9|25977.4|25962.4|340
1637942700000|2021-11-26 16:05:00|26004.9|25989.9|26002.4|25987.4|26007.4|25992.4|25982.4|25967.4|338
1637943000000|2021-11-26 16:10:00|25999.9|25984.9|25929.9|25914.9|26009.9|25994.9|25929.9|25914.9|542
1637943300000|2021-11-26 16:15:00|25932.4|25917.4|25919.9|25904.9|25934.9|25919.9|25904.9|25889.9|363
1637943600000|2021-11-26 16:20:00|25914.9|25899.9|25899.9|25884.9|25922.4|25907.4|25889.9|25874.9|282
1637943900000|2021-11-26 16:25:00|25894.9|25879.9|25884.9|25869.9|25909.9|25894.9|25874.9|25859.9|646
1637944200000|2021-11-26 16:30:00|25887.4|25872.4|25849.9|25834.9|25924.9|25909.9|25824.9|25809.9|1296
1637944500000|2021-11-26 16:35:00|25847.4|25832.4|25884.9|25869.9|25889.9|25874.9|25829.9|25814.9|696
1637944800000|2021-11-26 16:40:00|25882.4|25867.4|25874.9|25859.9|25884.9|25869.9|25839.9|25824.9|261
1637945100000|2021-11-26 16:45:00|25877.4|25862.4|25857.4|25842.4|25879.9|25864.9|25857.4|25842.4|72
1637945400000|2021-11-26 16:50:00|25862.4|25837.4|25817.4|25797.4|25872.4|25852.4|25817.4|25797.4|163
1637945700000|2021-11-26 16:55:00|25822.4|25802.4|25842.4|25822.4|25862.4|25837.4|25822.4|25802.4|123
1637946000000|2021-11-26 17:00:00|25847.4|25827.4|25857.4|25837.4|25867.4|25847.4|25847.4|25827.4|74
1637946300000|2021-11-26 17:05:00|25862.4|25842.4|25892.4|25872.4|25897.4|25872.4|25857.4|25837.4|122
1637946600000|2021-11-26 17:10:00|25887.4|25867.4|25902.4|25877.4|25912.4|25892.4|25887.4|25867.4|117
1637946900000|2021-11-26 17:15:00|25907.4|25882.4|25887.4|25867.4|25907.4|25887.4|25887.4|25862.4|132
1637947200000|2021-11-26 17:20:00|25892.4|25872.4|25902.4|25882.4|25907.4|25887.4|25882.4|25862.4|48
1637947500000|2021-11-26 17:25:00|25907.4|25887.4|25927.4|25907.4|25932.4|25912.4|25902.4|25877.4|51
1637947800000|2021-11-26 17:30:00|25932.4|25902.4|25942.4|25922.4|25947.4|25922.4|25922.4|25897.4|79
1637948100000|2021-11-26 17:35:00|25947.4|25917.4|25962.4|25937.4|25972.4|25952.4|25947.4|25917.4|58
1637948400000|2021-11-26 17:40:00|25957.4|25942.4|25952.4|25932.4|25962.4|25942.4|25942.4|25922.4|52
1637948700000|2021-11-26 17:45:00|25947.4|25927.4|25907.4|25882.4|25952.4|25932.4|25902.4|25882.4|109
1637949000000|2021-11-26 17:50:00|25902.4|25877.4|25862.4|25842.4|25902.4|25882.4|25862.4|25842.4|90
1637949300000|2021-11-26 17:55:00|25867.4|25847.4|25922.4|25897.4|25962.4|25942.4|25862.4|25847.4|106
1637949600000|2021-11-26 18:00:00|25927.4|25902.4|25896.4|25868.4|25931.4|25907.4|25892.4|25867.4|14
1637949900000|2021-11-26 18:05:00|25892.4|25867.4|25847.4|25827.4|25897.4|25872.4|25847.4|25825.9|36
1637950200000|2021-11-26 18:10:00|25852.4|25832.4|25846.4|25818.4|25871.4|25843.4|25846.4|25818.4|11
1637950500000|2021-11-26 18:15:00|25847.4|25822.4|25811.4|25783.4|25847.4|25827.4|25811.4|25783.4|33
1637950800000|2021-11-26 18:20:00|25812.4|25787.4|25802.4|25777.4|25812.4|25792.4|25777.4|25758.4|36
1637951100000|2021-11-26 18:25:00|25797.4|25772.4|25802.4|25777.4|25802.4|25777.4|25787.4|25762.4|16
1637951400000|2021-11-26 18:30:00|25806.4|25778.4|25792.4|25767.4|25806.4|25778.4|25777.4|25757.4|14
1637951700000|2021-11-26 18:35:00|25787.4|25762.4|25782.4|25762.4|25796.4|25768.4|25782.4|25762.4|4
1637952000000|2021-11-26 18:40:00|25787.4|25757.4|25791.4|25763.4|25797.4|25772.4|25777.4|25757.4|7
1637952300000|2021-11-26 18:45:00|25792.4|25767.4|25816.4|25788.4|25816.4|25788.4|25792.4|25767.4|1
1637952600000|2021-11-26 18:50:00|25812.4|25787.4|25816.4|25788.4|25816.4|25788.4|25812.4|25787.4|0
1637952900000|2021-11-26 18:55:00|25813.9|25785.9|25802.4|25777.4|25813.9|25785.9|25802.4|25777.4|4
1637953200000|2021-11-26 19:00:00|25801.4|25773.4|25782.4|25757.4|25801.4|25773.4|25777.4|25757.4|13
1637953500000|2021-11-26 19:05:00|25786.4|25758.4|25791.4|25763.4|25791.4|25763.4|25786.4|25758.4|3
1637953800000|2021-11-26 19:10:00|25792.4|25772.4|25802.4|25777.4|25812.4|25787.4|25791.4|25763.4|8
1637954100000|2021-11-26 19:15:00|25797.4|25782.4|25702.4|25682.4|25797.4|25782.4|25702.4|25682.4|44
1637954400000|2021-11-26 19:20:00|25711.4|25683.4|25666.4|25638.4|25712.4|25687.4|25666.4|25638.4|30
1637954700000|2021-11-26 19:25:00|25662.4|25637.4|25667.4|25652.4|25676.4|25652.4|25652.4|25632.4|31
1637955000000|2021-11-26 19:30:00|25669.9|25654.9|25699.9|25684.9|25699.9|25684.9|25669.9|25654.9|11
1637955300000|2021-11-26 19:35:00|25697.4|25682.4|25707.4|25692.4|25707.4|25692.4|25694.9|25679.9|9
1637955600000|2021-11-26 19:40:00|25709.9|25694.9|25712.4|25697.4|25717.4|25702.4|25704.9|25689.9|3
1637955900000|2021-11-26 19:45:00|25709.9|25694.9|25689.9|25674.9|25709.9|25694.9|25689.9|25674.9|9
1637956200000|2021-11-26 19:50:00|25682.4|25667.4|25649.9|25634.9|25689.9|25674.9|25649.9|25634.9|13
1637956500000|2021-11-26 19:55:00|25654.9|25639.9|25654.9|25639.9|25659.9|25644.9|25652.4|25637.4|3
1637956800000|2021-11-26 20:00:00|25652.4|25637.4|25394.9|25379.9|25654.9|25639.9|25344.9|25329.9|121
1637957100000|2021-11-26 20:05:00|25404.9|25389.9|25402.4|25387.4|25472.4|25457.4|25402.4|25387.4|13
1637957400000|2021-11-26 20:10:00|25457.4|25442.4|25452.4|25437.4|25479.9|25464.9|25377.4|25362.4|96
1637957700000|2021-11-26 20:15:00|25419.9|25404.9|25487.4|25472.4|25499.9|25484.9|25419.9|25404.9|33
1637958000000|2021-11-26 20:20:00|25482.4|25467.4|25507.4|25492.4|25507.4|25492.4|25464.9|25449.9|34
1637958300000|2021-11-26 20:25:00|25509.9|25494.9|25494.9|25479.9|25524.9|25509.9|25474.9|25459.9|31
1637958600000|2021-11-26 20:30:00|25487.4|25472.4|25527.4|25512.4|25527.4|25512.4|25469.9|25454.9|13
1637958900000|2021-11-26 20:35:00|25524.9|25509.9|25569.9|25554.9|25569.9|25554.9|25512.4|25497.4|19
1637959200000|2021-11-26 20:40:00|25572.4|25557.4|25554.9|25539.9|25589.9|25574.9|25539.9|25524.9|32
1637959500000|2021-11-26 20:45:00|25559.9|25544.9|25602.4|25587.4|25602.4|25587.4|25557.4|25542.4|18
1637959800000|2021-11-26 20:50:00|25599.9|25584.9|25657.4|25642.4|25664.9|25649.9|25594.9|25579.9|36
1637960100000|2021-11-26 20:55:00|25654.9|25639.9|25664.9|25649.9|25674.9|25659.9|25647.4|25632.4|17
1638140400000|2021-11-28 23:00:00|25861.4|25821.4|25874.8|25834.8|25910|25870|25838.9|25798.9|0
1638140700000|2021-11-28 23:05:00|25875.4|25835.4|25976.2|25936.2|25983.8|25943.8|25867|25827|0
1638141000000|2021-11-28 23:10:00|25976.5|25936.5|25967.6|25927.6|25991.5|25951.5|25941.1|25901.1|0
1638141300000|2021-11-28 23:15:00|25967.3|25927.3|25990.2|25950.2|26005.7|25965.7|25958.5|25918.5|0
1638141600000|2021-11-28 23:20:00|25990.3|25950.3|26030.7|25990.7|26041.2|26001.2|25990.3|25950.3|0
1638141900000|2021-11-28 23:25:00|26030.6|25990.6|26003.9|25963.9|26048.6|26008.6|25984.3|25944.3|0
1638142200000|2021-11-28 23:30:00|26004.3|25964.3|26007.1|25967.1|26034.2|25994.2|26004.3|25964.3|0
1638142500000|2021-11-28 23:35:00|26007|25967|26031.2|25991.2|26041.8|26001.8|26003.4|25963.4|0
1638142800000|2021-11-28 23:40:00|26031.3|25991.3|26004.7|25964.7|26039.9|25999.9|25995.2|25955.2|0
1638143100000|2021-11-28 23:45:00|26004.4|25964.4|25999.1|25959.1|26019.5|25979.5|25986.1|25946.1|0
1638143400000|2021-11-28 23:50:00|25998.9|25958.9|26014|25974|26020|25980|25997.9|25957.9|0
1638143700000|2021-11-28 23:55:00|26013.7|25973.7|26029|25989|26030.8|25990.8|25991.2|25951.2|0
1638144000000|2021-11-29 00:00:00|26028.8|25988.8|26026.4|25986.4|26050.4|26010.4|26023.9|25983.9|0
1638144300000|2021-11-29 00:05:00|26026.2|25986.2|26046|26006|26058.6|26018.6|26023.9|25983.9|0
1638144600000|2021-11-29 00:10:00|26045.8|26005.8|26052.7|26012.7|26074.3|26034.3|26028.6|25988.6|0
1638144900000|2021-11-29 00:15:00|26052.9|26012.9|26233.5|26193.5|26299.5|26259.5|26049.9|26009.9|0
1638145200000|2021-11-29 00:20:00|26233.3|26193.3|26185.6|26145.6|26246.4|26206.4|26159.8|26119.8|0
1638145500000|2021-11-29 00:25:00|26181.2|26141.2|26116.3|26076.3|26183.1|26143.1|26106.8|26066.8|0
1638145800000|2021-11-29 00:30:00|26116|26076|26151.4|26111.4|26167.9|26127.9|26088.5|26048.5|0
1638146100000|2021-11-29 00:35:00|26152|26112|26131.7|26091.7|26198.1|26158.1|26121.8|26081.8|0
1638146400000|2021-11-29 00:40:00|26131.8|26091.8|26141.7|26101.7|26170.1|26130.1|26118.8|26078.8|0
1638146700000|2021-11-29 00:45:00|26141.1|26101.1|26163|26123|26166.1|26126.1|26128.1|26088.1|0
1638147000000|2021-11-29 00:50:00|26162.8|26122.8|26189.3|26149.3|26195.3|26155.3|26162.8|26122.8|0
1638147300000|2021-11-29 00:55:00|26188.7|26148.7|26171.9|26131.9|26196.2|26156.2|26151.5|26111.5|0
1638147600000|2021-11-29 01:00:00|26172|26132|26185.3|26145.3|26186.8|26146.8|26129.6|26089.6|0
1638147900000|2021-11-29 01:05:00|26186.3|26146.3|26182.6|26142.6|26206.7|26166.7|26175.5|26135.5|0
1638148200000|2021-11-29 01:10:00|26184.2|26144.2|26194.9|26154.9|26204.3|26164.3|26172.2|26132.2|0
1638148500000|2021-11-29 01:15:00|26194.4|26154.4|26148.2|26108.2|26196.1|26156.1|26143.1|26103.1|0
1638148800000|2021-11-29 01:20:00|26148.1|26108.1|26150.4|26110.4|26164.6|26124.6|26132.4|26092.4|0
1638149100000|2021-11-29 01:25:00|26149.9|26109.9|26133.3|26093.3|26153.5|26113.5|26108.2|26068.2|0
1638149400000|2021-11-29 01:30:00|26132.8|26092.8|26146.6|26106.6|26152.6|26112.6|26100.9|26060.9|0
1638149700000|2021-11-29 01:35:00|26146.7|26106.7|26164.8|26124.8|26170.3|26130.3|26132.2|26092.2|0
1638150000000|2021-11-29 01:40:00|26163.7|26123.7|26203.2|26163.2|26204.4|26164.4|26153|26113|0
1638150300000|2021-11-29 01:45:00|26203.7|26163.7|26211.1|26171.1|26215.3|26175.3|26191.4|26151.4|0
1638150600000|2021-11-29 01:50:00|26211.6|26171.6|26208.9|26168.9|26219|26179|26196.7|26156.7|0
1638150900000|2021-11-29 01:55:00|26209.1|26169.1|26226.5|26186.5|26236|26196|26208.8|26168.8|0
1638151200000|2021-11-29 02:00:00|26226.3|26186.3|26244.9|26204.9|26264.9|26224.9|26214.7|26174.7|0
1638151500000|2021-11-29 02:05:00|26244.7|26204.7|26192.9|26152.9|26247.8|26207.8|26190.1|26150.1|0
1638151800000|2021-11-29 02:10:00|26193.1|26153.1|26209.4|26169.4|26218.1|26178.1|26192.9|26152.9|0
1638152100000|2021-11-29 02:15:00|26209.3|26169.3|26205.1|26165.1|26238.8|26198.8|26192.3|26152.3|0
1638152400000|2021-11-29 02:20:00|26205.4|26165.4|26230.9|26190.9|26233.7|26193.7|26199.6|26159.6|0
1638152700000|2021-11-29 02:25:00|26231|26191|26212.5|26172.5|26245.3|26205.3|26210.8|26170.8|0
1638153000000|2021-11-29 02:30:00|26212.4|26172.4|26231.2|26191.2|26239.7|26199.7|26209.7|26169.7|0
1638153300000|2021-11-29 02:35:00|26231|26191|26220.3|26180.3|26243.9|26203.9|26218.7|26178.7|0
1638153600000|2021-11-29 02:40:00|26220.2|26180.2|26220.8|26180.8|26220.8|26180.8|26194.1|26154.1|0
1638153900000|2021-11-29 02:45:00|26222|26182|26218.6|26178.6|26235.2|26195.2|26217.4|26177.4|0
1638154200000|2021-11-29 02:50:00|26218.1|26178.1|26182.1|26142.1|26225.1|26185.1|26179.2|26139.2|0
1638154500000|2021-11-29 02:55:00|26182.6|26142.6|26185.4|26145.4|26197.5|26157.5|26179.6|26139.6|0
1638154800000|2021-11-29 03:00:00|26185.5|26145.5|26180.7|26140.7|26198.1|26158.1|26177.6|26137.6|0
1638155100000|2021-11-29 03:05:00|26180.6|26140.6|26167.1|26127.1|26180.6|26140.6|26154.9|26114.9|0
1638155400000|2021-11-29 03:10:00|26168.1|26128.1|26169.7|26129.7|26178.4|26138.4|26155.1|26115.1|0
1638155700000|2021-11-29 03:15:00|26169.8|26129.8|26153.8|26113.8|26171.1|26131.1|26151.3|26111.3|0
1638156000000|2021-11-29 03:20:00|26153.7|26113.7|26163.4|26123.4|26179.8|26139.8|26152.1|26112.1|0
1638156300000|2021-11-29 03:25:00|26163.6|26123.6|26187.3|26147.3|26187.3|26147.3|26163.6|26123.6|0
1638156600000|2021-11-29 03:30:00|26187.1|26147.1|26189.9|26149.9|26193|26153|26181.2|26141.2|0
1638156900000|2021-11-29 03:35:00|26189.8|26149.8|26189|26149|26198.6|26158.6|26186.9|26146.9|0
1638157200000|2021-11-29 03:40:00|26189.5|26149.5|26226.9|26186.9|26231.1|26191.1|26189.5|26149.5|0
1638157500000|2021-11-29 03:45:00|26227.1|26187.1|26206.2|26166.2|26227.1|26187.1|26206.2|26166.2|0
1638157800000|2021-11-29 03:50:00|26206.4|26166.4|26209.8|26169.8|26215.7|26175.7|26203.3|26163.3|0
1638158100000|2021-11-29 03:55:00|26210.3|26170.3|26198|26158|26216|26176|26197.8|26157.8|0
1638158400000|2021-11-29 04:00:00|26197.8|26157.8|26197.2|26157.2|26198.8|26158.8|26189.7|26149.7|0
1638158700000|2021-11-29 04:05:00|26197.3|26157.3|26196.1|26156.1|26205|26165|26193.2|26153.2|0
1638159000000|2021-11-29 04:10:00|26196.7|26156.7|26207.9|26167.9|26214|26174|26196|26156|0
1638159300000|2021-11-29 04:15:00|26207.8|26167.8|26198.6|26158.6|26210.8|26170.8|26196.9|26156.9|0
1638159600000|2021-11-29 04:20:00|26197.6|26157.6|26200|26160|26210.7|26170.7|26195.8|26155.8|0
1638159900000|2021-11-29 04:25:00|26198.8|26158.8|26206.3|26166.3|26207.7|26167.7|26198.8|26158.8|0
1638160200000|2021-11-29 04:30:00|26206.9|26166.9|26188.1|26148.1|26207.7|26167.7|26188.1|26148.1|0
1638160500000|2021-11-29 04:35:00|26188|26148|26174.5|26134.5|26188.3|26148.3|26173.5|26133.5|0
1638160800000|2021-11-29 04:40:00|26175|26135|26173.4|26133.4|26179.6|26139.6|26167.8|26127.8|0
1638161100000|2021-11-29 04:45:00|26173.2|26133.2|26155|26115|26176.3|26136.3|26154.2|26114.2|0
1638161400000|2021-11-29 04:50:00|26154.9|26114.9|26139.2|26099.2|26154.9|26114.9|26130.4|26090.4|0
1638161700000|2021-11-29 04:55:00|26139.3|26099.3|26147.7|26107.7|26160.3|26120.3|26129.9|26089.9|0
1638162000000|2021-11-29 05:00:00|26147.9|26107.9|26146.8|26106.8|26156.8|26116.8|26138.1|26098.1|0
1638162300000|2021-11-29 05:05:00|26146.9|26106.9|26125.1|26085.1|26147|26107|26114|26074|0
1638162600000|2021-11-29 05:10:00|26125.2|26085.2|26119.2|26079.2|26137.1|26097.1|26119.2|26079.2|0
1638162900000|2021-11-29 05:15:00|26119.3|26079.3|26098.3|26058.3|26119.3|26079.3|26095.4|26055.4|0
1638163200000|2021-11-29 05:20:00|26098.2|26058.2|26052.1|26012.1|26098.3|26058.3|26039.8|25999.8|0
1638163500000|2021-11-29 05:25:00|26052.2|26012.2|26037|25997|26083.5|26043.5|26036.9|25996.9|0
1638163800000|2021-11-29 05:30:00|26036.9|25996.9|26071.4|26031.4|26080.4|26040.4|26034.1|25994.1|0
1638164100000|2021-11-29 05:35:00|26071.5|26031.5|26097.1|26057.1|26107.9|26067.9|26071.4|26031.4|0
1638164400000|2021-11-29 05:40:00|26097.6|26057.6|26073|26033|26101.8|26061.8|26059.7|26019.7|0
1638164700000|2021-11-29 05:45:00|26073.1|26033.1|26100.3|26060.3|26104.2|26064.2|26070.1|26030.1|0
1638165000000|2021-11-29 05:50:00|26100.5|26060.5|26094.9|26054.9|26110.8|26070.8|26094.9|26054.9|0
1638165300000|2021-11-29 05:55:00|26095.1|26055.1|26066.6|26026.6|26098|26058|26062.6|26022.6|0
1638165600000|2021-11-29 06:00:00|26068.2|26028.2|26056.7|26016.7|26094.9|26054.9|26056.7|26016.7|0
1638165900000|2021-11-29 06:05:00|26056.8|26016.8|26063.5|26023.5|26068.3|26028.3|26036.3|25996.3|0
1638166200000|2021-11-29 06:10:00|26064.6|26024.6|26068.9|26028.9|26073.7|26033.7|26063.2|26023.2|0
1638166500000|2021-11-29 06:15:00|26069|26029|26078.6|26038.6|26095.4|26055.4|26061.4|26021.4|0
1638166800000|2021-11-29 06:20:00|26080.2|26040.2|26079.7|26039.7|26097.6|26057.6|26072.9|26032.9|0
1638167100000|2021-11-29 06:25:00|26079.2|26039.2|26109.5|26069.5|26111.5|26071.5|26075.7|26035.7|0
1638167400000|2021-11-29 06:30:00|26111.1|26071.1|26111.2|26071.2|26120.3|26080.3|26099|26059|0
1638167700000|2021-11-29 06:35:00|26111.3|26071.3|26128.4|26088.4|26128.7|26088.7|26102.1|26062.1|0
1638168000000|2021-11-29 06:40:00|26128.6|26088.6|26154.4|26114.4|26154.5|26114.5|26127|26087|0
1638168300000|2021-11-29 06:45:00|26154.2|26114.2|26161.2|26121.2|26192.1|26152.1|26154.2|26114.2|0
1638168600000|2021-11-29 06:50:00|26160.6|26120.6|26209.1|26169.1|26211.7|26171.7|26159.9|26119.9|0
1638168900000|2021-11-29 06:55:00|26209.6|26169.6|26235.8|26195.8|26246.4|26206.4|26198.4|26158.4|0
1638169200000|2021-11-29 07:00:00|26232.3|26192.3|26162.4|26147.4|26255.3|26215.3|26104.9|26089.9|166
1638169500000|2021-11-29 07:05:00|26159.9|26144.9|26174.9|26159.9|26184.9|26169.9|26142.4|26127.4|173
1638169800000|2021-11-29 07:10:00|26177.4|26162.4|26179.9|26164.9|26179.9|26164.9|26119.9|26104.9|93
1638170100000|2021-11-29 07:15:00|26172.4|26157.4|26209.9|26194.9|26212.4|26197.4|26144.9|26129.9|81
1638170400000|2021-11-29 07:20:00|26207.4|26192.4|26212.4|26197.4|26227.4|26212.4|26179.9|26164.9|72
1638170700000|2021-11-29 07:25:00|26214.9|26199.9|26214.9|26199.9|26214.9|26199.9|26199.9|26184.9|38
1638171000000|2021-11-29 07:30:00|26212.4|26197.4|26212.4|26197.4|26219.9|26204.9|26194.9|26179.9|41
1638171300000|2021-11-29 07:35:00|26209.9|26194.9|26204.9|26189.9|26219.9|26204.9|26204.9|26189.9|31
1638171600000|2021-11-29 07:40:00|26207.4|26192.4|26172.4|26157.4|26207.4|26192.4|26169.9|26154.9|84
1638171900000|2021-11-29 07:45:00|26174.9|26159.9|26197.4|26182.4|26204.9|26189.9|26172.4|26157.4|33
1638172200000|2021-11-29 07:50:00|26199.9|26184.9|26194.9|26179.9|26209.9|26194.9|26174.9|26159.9|59
1638172500000|2021-11-29 07:55:00|26189.9|26174.9|26179.9|26164.9|26214.9|26199.9|26169.9|26154.9|147
1638172800000|2021-11-29 08:00:00|26169.9|26154.9|26179.9|26164.9|26252.4|26237.4|26152.4|26137.4|1610
1638173100000|2021-11-29 08:05:00|26182.4|26167.4|26177.4|26162.4|26229.9|26214.9|26134.9|26119.9|944
1638173400000|2021-11-29 08:10:00|26179.9|26164.9|26124.9|26109.9|26179.9|26164.9|26074.9|26059.9|1087
1638173700000|2021-11-29 08:15:00|26127.4|26112.4|26119.9|26104.9|26179.9|26164.9|26104.9|26089.9|675
1638174000000|2021-11-29 08:20:00|26117.4|26102.4|26104.9|26089.9|26169.9|26154.9|26104.9|26089.9|385
1638174300000|2021-11-29 08:25:00|26107.4|26092.4|26059.9|26044.9|26109.9|26094.9|26057.4|26042.4|509
1638174600000|2021-11-29 08:30:00|26062.4|26047.4|26124.9|26109.9|26159.9|26144.9|26054.9|26039.9|321
1638174900000|2021-11-29 08:35:00|26127.4|26112.4|26144.9|26129.9|26159.9|26144.9|26104.9|26089.9|286
1638175200000|2021-11-29 08:40:00|26146|26131|26111|26096|26146|26131|26081|26066|603
1638175500000|2021-11-29 08:45:00|26106|26091|26061|26046|26111|26096|26056|26041|690
1638175800000|2021-11-29 08:50:00|26063.5|26048.5|26016|26001|26071|26056|26011|25996|328
1638176100000|2021-11-29 08:55:00|26013.5|25998.5|26036|26021|26041|26026|25976|25961|397
1638176400000|2021-11-29 09:00:00|26033.5|26018.5|26061|26046|26066|26051|26021|26006|259
1638176700000|2021-11-29 09:05:00|26058.5|26043.5|26096|26081|26126|26111|26053.5|26038.5|275
1638177000000|2021-11-29 09:10:00|26101|26086|26116|26101|26141|26126|26086|26071|231
1638177300000|2021-11-29 09:15:00|26118.5|26103.5|26081|26066|26136|26121|26071|26056|225
1638177600000|2021-11-29 09:20:00|26083.5|26068.5|26111|26096|26111|26096|26061|26046|214
1638177900000|2021-11-29 09:25:00|26108.5|26093.5|26141|26126|26141|26126|26071|26056|171
1638178200000|2021-11-29 09:30:00|26143.5|26128.5|26058.5|26043.5|26143.5|26128.5|26046|26031|194
1638178500000|2021-11-29 09:35:00|26061|26046|26041|26026|26063.5|26048.5|26016|26001|158
1638178800000|2021-11-29 09:40:00|26043.5|26028.5|26036|26021|26056|26041|26016|26001|199
1638179100000|2021-11-29 09:45:00|26033.5|26018.5|26063.5|26048.5|26068.5|26053.5|26028.5|26013.5|121
1638179400000|2021-11-29 09:50:00|26066|26051|26033.5|26018.5|26086|26071|26021|26006|147
1638179700000|2021-11-29 09:55:00|26036|26021|25988.5|25973.5|26056|26041|25981|25966|202
1638180000000|2021-11-29 10:00:00|25991|25976|26043.5|26028.5|26046|26031|25991|25976|181
1638180300000|2021-11-29 10:05:00|26041|26026|26026|26011|26046|26031|26006|25991|174
1638180600000|2021-11-29 10:10:00|26031|26016|26006|25991|26031|26016|25996|25981|250
1638180900000|2021-11-29 10:15:00|26003.5|25988.5|26016|26001|26016|26001|25981|25966|234
1638181200000|2021-11-29 10:20:00|26013.5|25998.5|26086|26071|26091|26076|26013.5|25998.5|319
1638181500000|2021-11-29 10:25:00|26081|26066|26096|26081|26098.5|26083.5|26066|26051|121
1638181800000|2021-11-29 10:30:00|26093.5|26078.5|26096|26081|26103.5|26088.5|26071|26056|161
1638182100000|2021-11-29 10:35:00|26093.5|26078.5|26091|26076|26093.5|26078.5|26071|26056|122
1638182400000|2021-11-29 10:40:00|26088.5|26073.5|26066|26051|26088.5|26073.5|26066|26051|78
1638182700000|2021-11-29 10:45:00|26061|26046|26086|26071|26101|26086|26056|26041|82
1638183000000|2021-11-29 10:50:00|26088.5|26073.5|26133.5|26118.5|26141|26126|26081|26066|100
1638183300000|2021-11-29 10:55:00|26131|26116|26101|26086|26136|26121|26101|26086|220
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26138.5|26123.5|26141|26126|26096|26081|82
1638183900000|2021-11-29 11:05:00|26136|26121|26131|26116|26141|26126|26121|26106|151
1638184200000|2021-11-29 11:10:00|26128.5|26113.5|26156|26141|26158.5|26143.5|26128.5|26113.5|101
1638184500000|2021-11-29 11:15:00|26161|26146|26168.5|26153.5|26176|26161|26141|26126|125
1638184800000|2021-11-29 11:20:00|26166|26151|26171|26156|26181|26166|26161|26146|70
1638185100000|2021-11-29 11:25:00|26176|26161|26146|26131|26176|26161|26146|26131|51
1638185400000|2021-11-29 11:30:00|26151|26136|26161|26146|26161|26146|26146|26131|47
1638185700000|2021-11-29 11:35:00|26156|26141|26146|26131|26166|26151|26143.5|26128.5|96
1638186000000|2021-11-29 11:40:00|26143.5|26128.5|26151|26136|26161|26146|26143.5|26128.5|51
1638186300000|2021-11-29 11:45:00|26156|26141|26146|26131|26156|26141|26143.5|26128.5|43
1638186600000|2021-11-29 11:50:00|26151|26136|26121|26106|26151|26136|26121|26106|166
1638186900000|2021-11-29 11:55:00|26118.5|26103.5|26121|26106|26146|26131|26116|26101|85
1638187200000|2021-11-29 12:00:00|26126|26111|26101|26086|26126|26111|26091|26076|116
1638187500000|2021-11-29 12:05:00|26098.5|26083.5|26098.5|26083.5|26121|26106|26091|26076|131
1638187800000|2021-11-29 12:10:00|26096|26081|26091|26076|26111|26096|26086|26071|78
1638188100000|2021-11-29 12:15:00|26096|26081|26126|26111|26131|26116|26086|26071|80
1638188400000|2021-11-29 12:20:00|26128.5|26113.5|26131|26116|26143.5|26128.5|26123.5|26108.5|66
1638188700000|2021-11-29 12:25:00|26128.5|26113.5|26116|26101|26141|26126|26116|26101|57
1638189000000|2021-11-29 12:30:00|26113.5|26098.5|26166|26151|26171|26156|26111|26096|81
1638189300000|2021-11-29 12:35:00|26163.5|26148.5|26201|26186|26201|26186|26161|26146|105
1638189600000|2021-11-29 12:40:00|26199.4|26184.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|122
1638189900000|2021-11-29 12:45:00|26186.9|26171.9|26199.4|26184.4|26199.4|26184.4|26186.9|26171.9|120
1638190200000|2021-11-29 12:50:00|26201.9|26186.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|128
1638190500000|2021-11-29 12:55:00|26209.4|26194.4|26209.4|26194.4|26219.4|26204.4|26204.4|26189.4|86
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26194.4|26179.4|26209.4|26194.4|26184.4|26169.4|150
1638191100000|2021-11-29 13:05:00|26191.9|26176.9|26196.9|26181.9|26204.4|26189.4|26184.4|26169.4|275
1638191400000|2021-11-29 13:10:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|197
1638191700000|2021-11-29 13:15:00|26209.4|26194.4|26211.9|26196.9|26214.4|26199.4|26196.9|26181.9|161
1638192000000|2021-11-29 13:20:00|26214.4|26199.4|26239.4|26224.4|26241.9|26226.9|26204.4|26189.4|184
1638192300000|2021-11-29 13:25:00|26241.9|26226.9|26224.4|26209.4|26249.4|26234.4|26214.4|26199.4|167
1638192600000|2021-11-29 13:30:00|26226.9|26211.9|26224.4|26209.4|26236.9|26221.9|26216.9|26201.9|92
1638192900000|2021-11-29 13:35:00|26229.4|26214.4|26211.9|26196.9|26229.4|26214.4|26199.4|26184.4|135
1638193200000|2021-11-29 13:40:00|26214.4|26199.4|26229.4|26214.4|26234.4|26219.4|26204.4|26189.4|107
1638193500000|2021-11-29 13:45:00|26226.9|26211.9|26246.9|26231.9|26259.4|26244.4|26224.4|26209.4|144
1638193800000|2021-11-29 13:50:00|26249.4|26234.4|26269.4|26254.4|26269.4|26254.4|26244.4|26229.4|169
1638194100000|2021-11-29 13:55:00|26266.9|26251.9|26264.4|26249.4|26289.4|26274.4|26264.4|26249.4|126
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26289.4|26274.4|26296.9|26281.9|26269.4|26254.4|143
1638194700000|2021-11-29 14:05:00|26294.4|26279.4|26329.4|26314.4|26329.4|26314.4|26289.4|26274.4|384
1638195000000|2021-11-29 14:10:00|26326.9|26311.9|26329.4|26314.4|26334.4|26319.4|26319.4|26304.4|287
1638195300000|2021-11-29 14:15:00|26334.4|26319.4|26309.4|26294.4|26334.4|26319.4|26304.4|26289.4|220
1638195600000|2021-11-29 14:20:00|26306.9|26291.9|26319.4|26304.4|26321.9|26306.9|26299.4|26284.4|183
1638195900000|2021-11-29 14:25:00|26316.9|26301.9|26304.4|26289.4|26324.4|26309.4|26299.4|26284.4|134
1638196200000|2021-11-29 14:30:00|26306.9|26291.9|26296.9|26281.9|26344.4|26329.4|26289.4|26274.4|298
1638196500000|2021-11-29 14:35:00|26294.4|26279.4|26294.4|26279.4|26306.9|26291.9|26279.4|26264.4|215
1638196800000|2021-11-29 14:40:00|26289.4|26274.4|26259.4|26244.4|26291.9|26276.9|26254.4|26239.4|220
1638197100000|2021-11-29 14:45:00|26256.9|26241.9|26174.4|26159.4|26256.9|26241.9|26174.4|26159.4|490
1638197400000|2021-11-29 14:50:00|26169.4|26154.4|26179.4|26164.4|26204.4|26189.4|26161.9|26146.9|491
1638197700000|2021-11-29 14:55:00|26181.9|26166.9|26206.9|26191.9|26219.4|26204.4|26171.9|26156.9|208
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26159.4|26144.4|26224.4|26209.4|26154.4|26139.4|374
1638198300000|2021-11-29 15:05:00|26154.4|26139.4|26179.4|26164.4|26196.9|26181.9|26149.4|26134.4|253
1638198600000|2021-11-29 15:10:00|26177.2|26162.2|26162.2|26147.2|26192.2|26177.2|26162.2|26147.2|142
1638198900000|2021-11-29 15:15:00|26167.2|26152.2|26182.2|26167.2|26182.2|26167.2|26147.2|26132.2|144
1638199200000|2021-11-29 15:20:00|26179.7|26164.7|26197.2|26182.2|26207.2|26192.2|26169.7|26154.7|188
1638199500000|2021-11-29 15:25:00|26194.7|26179.7|26142.2|26127.2|26212.2|26197.2|26137.2|26122.2|201
1638199800000|2021-11-29 15:30:00|26144.7|26129.7|26139.7|26124.7|26154.7|26139.7|26117.2|26102.2|194
1638200100000|2021-11-29 15:35:00|26137.2|26122.2|26092.2|26077.2|26157.2|26142.2|26082.2|26067.2|167
1638200400000|2021-11-29 15:40:00|26089.7|26074.7|26062.2|26047.2|26092.2|26077.2|26037.2|26022.2|310
1638200700000|2021-11-29 15:45:00|26064.7|26049.7|26012.2|25997.2|26082.2|26067.2|26012.2|25997.2|202
1638201000000|2021-11-29 15:50:00|26007.2|25992.2|26012.2|25997.2|26027.2|26012.2|25984.7|25969.7|331
1638201300000|2021-11-29 15:55:00|26017.2|26002.2|26054.7|26039.7|26057.2|26042.2|26014.7|25999.7|196
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26089.7|26074.7|26092.2|26077.2|26042.2|26027.2|236
1638201900000|2021-11-29 16:05:00|26092.2|26077.2|26089.7|26074.7|26107.2|26092.2|26082.2|26067.2|147
1638202200000|2021-11-29 16:10:00|26092.2|26077.2|26107.2|26092.2|26112.2|26097.2|26087.2|26072.2|167
1638202500000|2021-11-29 16:15:00|26112.2|26097.2|26107.2|26092.2|26124.7|26109.7|26102.2|26087.2|196
1638202800000|2021-11-29 16:20:00|26102.2|26087.2|26114.7|26099.7|26134.7|26119.7|26102.2|26087.2|237
1638203100000|2021-11-29 16:25:00|26117.2|26102.2|26077.2|26062.2|26122.2|26107.2|26062.2|26047.2|310
1638203400000|2021-11-29 16:30:00|26069.7|26054.7|26052.2|26037.2|26087.2|26072.2|26022.2|26007.2|702
1638203700000|2021-11-29 16:35:00|26047.2|26032.2|26057.2|26042.2|26072.2|26057.2|26042.2|26027.2|270
1638204000000|2021-11-29 16:40:00|26054.7|26039.7|26072.2|26057.2|26077.2|26062.2|26054.7|26039.7|67
1638204300000|2021-11-29 16:45:00|26077.2|26062.2|26059.7|26044.7|26082.2|26067.2|26059.7|26044.7|117
1638204600000|2021-11-29 16:50:00|26064.7|26039.7|26074.7|26054.7|26074.7|26054.7|26059.7|26034.7|57
1638204900000|2021-11-29 16:55:00|26069.7|26049.7|26079.7|26059.7|26079.7|26059.7|26069.7|26049.7|33
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26084.7|26064.7|26089.7|26069.7|26074.7|26054.7|64
1638205500000|2021-11-29 17:05:00|26089.7|26069.7|26119.7|26099.7|26119.7|26099.7|26089.7|26069.7|37
1638205800000|2021-11-29 17:10:00|26114.7|26094.7|26124.7|26104.7|26134.7|26109.7|26114.7|26094.7|26
1638206100000|2021-11-29 17:15:00|26129.7|26109.7|26144.7|26124.7|26144.7|26124.7|26124.7|26104.7|19
1638206400000|2021-11-29 17:20:00|26149.7|26129.7|26174.7|26154.7|26179.7|26159.7|26149.7|26129.7|35
1638206700000|2021-11-29 17:25:00|26179.7|26159.7|26179.7|26159.7|26184.7|26164.7|26169.7|26149.7|21
1638207000000|2021-11-29 17:30:00|26184.7|26164.7|26194.7|26174.7|26194.7|26174.7|26179.7|26154.7|20
1638207300000|2021-11-29 17:35:00|26199.7|26179.7|26194.7|26174.7|26204.7|26184.7|26194.7|26169.7|36
1638207600000|2021-11-29 17:40:00|26199.7|26179.7|26199.7|26179.7|26204.7|26179.7|26194.7|26174.7|11
1638207900000|2021-11-29 17:45:00|26204.7|26184.7|26204.7|26179.7|26209.7|26189.7|26199.7|26179.7|14
1638208200000|2021-11-29 17:50:00|26199.7|26184.7|26194.7|26174.7|26209.7|26184.7|26194.7|26174.7|25
1638208500000|2021-11-29 17:55:00|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|26194.7|26174.7|15
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26204.7|26184.7|26209.7|26189.7|26199.7|26179.7|16
1638209100000|2021-11-29 18:05:00|26199.7|26179.7|26214.7|26194.7|26214.7|26194.7|26199.7|26179.7|7
1638209400000|2021-11-29 18:10:00|26219.7|26189.7|26194.7|26174.7|26219.7|26199.7|26189.7|26169.7|38
1638209700000|2021-11-29 18:15:00|26189.7|26169.7|26179.7|26159.7|26189.7|26169.7|26174.7|26154.7|8
1638210000000|2021-11-29 18:20:00|26174.7|26154.7|26174.7|26154.7|26174.7|26154.7|26169.7|26149.7|5
1638210300000|2021-11-29 18:25:00|26169.7|26149.7|26179.7|26159.7|26179.7|26159.7|26169.7|26149.7|4
1638210600000|2021-11-29 18:30:00|26184.7|26164.7|26184.7|26159.7|26189.7|26169.7|26179.7|26159.7|42
1638210900000|2021-11-29 18:35:00|26179.7|26164.7|26174.7|26154.7|26184.7|26164.7|26169.7|26144.7|16
1638211200000|2021-11-29 18:40:00|26179.7|26159.7|26179.7|26154.7|26184.7|26164.7|26174.7|26154.7|24
1638211500000|2021-11-29 18:45:00|26174.7|26149.7|26184.7|26164.7|26184.7|26164.7|26174.7|26149.7|12
1638211800000|2021-11-29 18:50:00|26179.7|26159.7|26184.7|26164.7|26184.7|26164.7|26179.7|26159.7|2
1638212100000|2021-11-29 18:55:00|26189.7|26169.7|26194.7|26169.7|26194.7|26169.7|26184.7|26169.7|0
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26189.7|26169.7|26194.7|26169.7|26179.7|26159.7|4
1638212700000|2021-11-29 19:05:00|26184.7|26164.7|26184.7|26164.7|26189.7|26169.7|26179.7|26159.7|4
1638213000000|2021-11-29 19:10:00|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|26184.7|26164.7|0
1638213300000|2021-11-29 19:15:00|26184.7|26164.7|26174.7|26154.7|26184.7|26164.7|26174.7|26154.7|7
1638213600000|2021-11-29 19:20:00|26179.7|26159.7|26174.7|26154.7|26184.7|26164.7|26164.7|26144.7|16
1638213900000|2021-11-29 19:25:00|26179.7|26149.7|26154.7|26139.7|26179.7|26149.7|26154.7|26134.7|20
1638214200000|2021-11-29 19:30:00|26152.2|26137.2|26154.7|26139.7|26159.7|26144.7|26137.2|26122.2|13
1638214500000|2021-11-29 19:35:00|26152.2|26137.2|26139.7|26124.7|26154.7|26139.7|26139.7|26124.7|2
1638214800000|2021-11-29 19:40:00|26142.2|26127.2|26154.7|26139.7|26157.2|26142.2|26137.2|26122.2|4
1638215100000|2021-11-29 19:45:00|26157.2|26142.2|26147.2|26132.2|26159.7|26144.7|26147.2|26132.2|6
1638215400000|2021-11-29 19:50:00|26152.2|26137.2|26142.2|26127.2|26162.2|26147.2|26142.2|26127.2|12
1638215700000|2021-11-29 19:55:00|26147.2|26132.2|26149.7|26134.7|26152.2|26137.2|26142.2|26127.2|6
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26142.2|26127.2|26154.7|26139.7|26142.2|26127.2|6
1638216300000|2021-11-29 20:05:00|26144.7|26129.7|26149.7|26134.7|26152.2|26137.2|26127.2|26112.2|8
1638216600000|2021-11-29 20:10:00|26147.2|26132.2|26159.7|26144.7|26162.2|26147.2|26142.2|26127.2|3
1638216900000|2021-11-29 20:15:00|26162.2|26147.2|26162.2|26147.2|26172.2|26157.2|26157.2|26142.2|9
1638217200000|2021-11-29 20:20:00|26164.7|26149.7|26147.2|26132.2|26164.7|26149.7|26144.7|26129.7|11
1638217500000|2021-11-29 20:25:00|26149.7|26134.7|26142.2|26127.2|26152.2|26137.2|26137.2|26122.2|7
1638217800000|2021-11-29 20:30:00|26137.2|26122.2|26144.7|26129.7|26149.7|26134.7|26132.2|26117.2|10
1638218100000|2021-11-29 20:35:00|26147.2|26132.2|26132.2|26117.2|26147.2|26132.2|26132.2|26117.2|21
1638218400000|2021-11-29 20:40:00|26137.2|26122.2|26122.2|26107.2|26142.2|26127.2|26112.2|26097.2|26
1638218700000|2021-11-29 20:45:00|26119.7|26104.7|26122.2|26107.2|26124.7|26109.7|26109.7|26094.7|3
1638219000000|2021-11-29 20:50:00|26117.2|26102.2|26142.2|26127.2|26142.2|26127.2|26102.2|26087.2|31
1638219300000|2021-11-29 20:55:00|26139.7|26124.7|26102.2|26087.2|26142.2|26127.2|26102.2|26087.2|18
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26130.4|26090.4|26144.9|26104.9|26118.2|26078.2|0
1638219900000|2021-11-29 21:05:00|26131.2|26091.2|26149.4|26109.4|26154.5|26114.5|26131.2|26091.2|0
1638220200000|2021-11-29 21:10:00|26149.7|26109.7|26143.1|26103.1|26162.7|26122.7|26141.8|26101.8|0
1638220500000|2021-11-29 21:15:00|26143.4|26103.4|26152.6|26112.6|26156.3|26116.3|26136.1|26096.1|0
1638220800000|2021-11-29 21:20:00|26152.9|26112.9|26154.5|26114.5|26160.8|26120.8|26151.3|26111.3|0
1638221100000|2021-11-29 21:25:00|26154.2|26114.2|26149.4|26109.4|26157.6|26117.6|26148.1|26108.1|0
1638221400000|2021-11-29 21:30:00|26149.7|26109.7|26156.3|26116.3|26164|26124|26149.7|26109.7|0
1638221700000|2021-11-29 21:35:00|26156.6|26116.6|26164|26124|26169|26129|26156.6|26116.6|0
1638222000000|2021-11-29 21:40:00|26164.3|26124.3|26167.2|26127.2|26167.2|26127.2|26164|26124|0
1638222300000|2021-11-29 21:45:00|26167.3|26127.3|26167.8|26127.8|26172.3|26132.3|26165.9|26125.9|0
1638222600000|2021-11-29 21:50:00|26168|26128|26172.3|26132.3|26174.1|26134.1|26167.8|26127.8|0
1638222900000|2021-11-29 21:55:00|26172|26132|26162.1|26122.1|26172.3|26132.3|26159.6|26119.6|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26161.8|26121.8|26162.4|26122.4|26161.3|26121.3|0
1638223500000|2021-11-29 22:05:00|26161.3|26121.3|26160.3|26120.3|26163.4|26123.4|26156.6|26116.6|0
1638223800000|2021-11-29 22:10:00|26158.1|26118.1|26163.4|26123.4|26163.4|26123.4|26156.6|26116.6|0
1638224100000|2021-11-29 22:15:00|26161.8|26121.8|26157.6|26117.6|26162.4|26122.4|26157.6|26117.6|0
1638224400000|2021-11-29 22:20:00|26158.1|26118.1|26158.1|26118.1|26158.7|26118.7|26157.6|26117.6|0
1638224700000|2021-11-29 22:25:00|26161.8|26121.8|26162.4|26122.4|26163.4|26123.4|26161.8|26121.8|0
1638225000000|2021-11-29 22:30:00|26162.9|26122.9|26161.8|26121.8|26162.9|26122.9|26160.3|26120.3|0
1638225300000|2021-11-29 22:35:00|26167.6|26127.6|26169.2|26129.2|26169.2|26129.2|26162.4|26122.4|0
1638225600000|2021-11-29 22:40:00|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|0
1638225900000|2021-11-29 22:45:00|26170.8|26130.8|26169.7|26129.7|26170.8|26130.8|26166.6|26126.6|0
1638226200000|2021-11-29 22:50:00|26170.3|26130.3|26169.7|26129.7|26170.3|26130.3|26169.7|26129.7|0
1638226500000|2021-11-29 22:55:00|26168.7|26128.7|26170.8|26130.8|26171.9|26131.9|26168.7|26128.7|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26191.8|26151.8|26196.9|26156.9|26168.4|26128.4|0
1638227100000|2021-11-29 23:05:00|26192.1|26152.1|26191.8|26151.8|26193.7|26153.7|26183.6|26143.6|0
1638227400000|2021-11-29 23:10:00|26192.4|26152.4|26208.2|26168.2|26211.4|26171.4|26191.8|26151.8|0
1638227700000|2021-11-29 23:15:00|26208.4|26168.4|26208.2|26168.2|26211.4|26171.4|26204.5|26164.5|0
1638228000000|2021-11-29 23:20:00|26208.5|26168.5|26215.9|26175.9|26222.3|26182.3|26208.5|26168.5|0
1638228300000|2021-11-29 23:25:00|26216.2|26176.2|26209.6|26169.6|26217.8|26177.8|26208.2|26168.2|0
1638228600000|2021-11-29 23:30:00|26210.1|26170.1|26217.8|26177.8|26219.1|26179.1|26208.2|26168.2|0
1638228900000|2021-11-29 23:35:00|26218|26178|26219.1|26179.1|26222.3|26182.3|26212.7|26172.7|0
1638229200000|2021-11-29 23:40:00|26219.4|26179.4|26219.1|26179.1|26223.5|26183.5|26215.9|26175.9|0
1638229500000|2021-11-29 23:45:00|26218.8|26178.8|26221|26181|26222.9|26182.9|26214.6|26174.6|0
1638229800000|2021-11-29 23:50:00|26221.3|26181.3|26217.8|26177.8|26227.4|26187.4|26216.5|26176.5|0
1638230100000|2021-11-29 23:55:00|26218.1|26178.1|26214.7|26174.7|26219.7|26179.7|26203.3|26163.3|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26221.4|26181.4|26224.6|26184.6|26211.5|26171.5|0
1638230700000|2021-11-30 00:05:00|26221.7|26181.7|26215.1|26175.1|26224.6|26184.6|26213.8|26173.8|0
1638231000000|2021-11-30 00:10:00|26215.3|26175.3|26201.6|26161.6|26221.4|26181.4|26200.3|26160.3|0
1638231300000|2021-11-30 00:15:00|26201.3|26161.3|26233.1|26193.1|26245.3|26205.3|26200.3|26160.3|0
1638231600000|2021-11-30 00:20:00|26233|26193|26260.1|26220.1|26262.9|26222.9|26230.3|26190.3|0
1638231900000|2021-11-30 00:25:00|26259.9|26219.9|26263|26223|26265.9|26225.9|26251.3|26211.3|0
1638232200000|2021-11-30 00:30:00|26263.1|26223.1|26274.5|26234.5|26280.8|26240.8|26254.1|26214.1|0
1638232500000|2021-11-30 00:35:00|26274.6|26234.6|26297.1|26257.1|26297.6|26257.6|26274.6|26234.6|0
1638232800000|2021-11-30 00:40:00|26298.2|26258.2|26290.8|26250.8|26303.1|26263.1|26287.9|26247.9|0
1638233100000|2021-11-30 00:45:00|26290.6|26250.6|26304.5|26264.5|26311.9|26271.9|26290.6|26250.6|0
1638233400000|2021-11-30 00:50:00|26305|26265|26314.7|26274.7|26320.7|26280.7|26305|26265|0
1638233700000|2021-11-30 00:55:00|26313.6|26273.6|26311.7|26271.7|26314.7|26274.7|26305.9|26265.9|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26300.9|26260.9|26315.2|26275.2|26294.9|26254.9|0
1638234300000|2021-11-30 01:05:00|26300.7|26260.7|26298.4|26258.4|26307.2|26267.2|26296.8|26256.8|0
1638234600000|2021-11-30 01:10:00|26298.6|26258.6|26307.4|26267.4|26307.4|26267.4|26298.6|26258.6|0
1638234900000|2021-11-30 01:15:00|26306.3|26266.3|26275.4|26235.4|26307.7|26267.7|26275.4|26235.4|0
1638235200000|2021-11-30 01:20:00|26275.2|26235.2|26277.7|26237.7|26277.7|26237.7|26257.1|26217.1|0
1638235500000|2021-11-30 01:25:00|26277.8|26237.8|26298.6|26258.6|26302.7|26262.7|26277.7|26237.7|0
1638235800000|2021-11-30 01:30:00|26298.4|26258.4|26281.4|26241.4|26301.6|26261.6|26275.2|26235.2|0
1638236100000|2021-11-30 01:35:00|26281.3|26241.3|26261.2|26221.2|26281.4|26241.4|26258|26218|0
1638236400000|2021-11-30 01:40:00|26261.7|26221.7|26270|26230|26272.9|26232.9|26260.8|26220.8|0
1638236700000|2021-11-30 01:45:00|26270.1|26230.1|26273.5|26233.5|26276.3|26236.3|26267.1|26227.1|0
1638237000000|2021-11-30 01:50:00|26272.4|26232.4|26273.5|26233.5|26279.5|26239.5|26270.5|26230.5|0
1638237300000|2021-11-30 01:55:00|26272.4|26232.4|26252.2|26212.2|26272.4|26232.4|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26252.5|26212.5|26258.2|26218.2|26246.6|26206.6|0
1638237900000|2021-11-30 02:05:00|26252.4|26212.4|26242.7|26202.7|26261.3|26221.3|26242.7|26202.7|0
1638238200000|2021-11-30 02:10:00|26242.8|26202.8|26225.4|26185.4|26248.7|26208.7|26225.3|26185.3|0
1638238500000|2021-11-30 02:15:00|26225.3|26185.3|26226.8|26186.8|26231.8|26191.8|26225.3|26185.3|0
1638238800000|2021-11-30 02:20:00|26227.4|26187.4|26207.5|26167.5|26231.6|26191.6|26207.5|26167.5|0
1638239100000|2021-11-30 02:25:00|26207.7|26167.7|26204.6|26164.6|26211.9|26171.9|26179.5|26139.5|0
1638239400000|2021-11-30 02:30:00|26204.1|26164.1|26180|26140|26204.6|26164.6|26173.9|26133.9|0
1638239700000|2021-11-30 02:35:00|26179.9|26139.9|26176.9|26136.9|26183|26143|26167.9|26127.9|0
1638240000000|2021-11-30 02:40:00|26176.3|26136.3|26178.8|26138.8|26186.5|26146.5|26169.3|26129.3|0
1638240300000|2021-11-30 02:45:00|26178.6|26138.6|26183.7|26143.7|26183.7|26143.7|26175.8|26135.8|0
1638240600000|2021-11-30 02:50:00|26183.6|26143.6|26192.4|26152.4|26196.8|26156.8|26180.7|26140.7|0
1638240900000|2021-11-30 02:55:00|26192.5|26152.5|26196.1|26156.1|26199.2|26159.2|26192.5|26152.5|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26178.1|26138.1|26199.2|26159.2|26178.1|26138.1|0
1638241500000|2021-11-30 03:05:00|26178.2|26138.2|26157.4|26117.4|26181.1|26141.1|26155.2|26115.2|0
1638241800000|2021-11-30 03:10:00|26157.9|26117.9|26136.2|26096.2|26160.3|26120.3|26136.2|26096.2|0
1638242100000|2021-11-30 03:15:00|26136.1|26096.1|26130.6|26090.6|26136.1|26096.1|26118.6|26078.6|0
1638242400000|2021-11-30 03:20:00|26131.1|26091.1|26124.9|26084.9|26139.8|26099.8|26121.8|26081.8|0
1638242700000|2021-11-30 03:25:00|26124.8|26084.8|26118.1|26078.1|26130.6|26090.6|26116.3|26076.3|0
1638243000000|2021-11-30 03:30:00|26118.5|26078.5|26139.2|26099.2|26145.2|26105.2|26117.7|26077.7|0
1638243300000|2021-11-30 03:35:00|26139|26099|26150.6|26110.6|26151|26111|26136.1|26096.1|0
1638243600000|2021-11-30 03:40:00|26150.5|26110.5|26151.9|26111.9|26156.5|26116.5|26148.9|26108.9|0
1638243900000|2021-11-30 03:45:00|26152.4|26112.4|26156.8|26116.8|26159.3|26119.3|26152.4|26112.4|0
1638244200000|2021-11-30 03:50:00|26157.3|26117.3|26159.4|26119.4|26163.2|26123.2|26156.6|26116.6|0
1638244500000|2021-11-30 03:55:00|26160|26120|26161|26121|26165.6|26125.6|26156.5|26116.5|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26166.9|26126.9|26172.8|26132.8|26154|26114|0
1638245100000|2021-11-30 04:05:00|26166.8|26126.8|26155.3|26115.3|26166.9|26126.9|26149.1|26109.1|0
1638245400000|2021-11-30 04:10:00|26155.1|26115.1|26149.3|26109.3|26161.2|26121.2|26149.2|26109.2|0
1638245700000|2021-11-30 04:15:00|26149.2|26109.2|26149.2|26109.2|26152.1|26112.1|26140.1|26100.1|0
1638246000000|2021-11-30 04:20:00|26149.3|26109.3|26140.3|26100.3|26150.7|26110.7|26140.3|26100.3|0
1638246300000|2021-11-30 04:25:00|26140.5|26100.5|26130.8|26090.8|26140.5|26100.5|26118.8|26078.8|0
1638246600000|2021-11-30 04:30:00|26131|26091|26122|26082|26134.5|26094.5|26120.4|26080.4|0
1638246900000|2021-11-30 04:35:00|26122.1|26082.1|26116.1|26076.1|26125.3|26085.3|26112.6|26072.6|0
1638247200000|2021-11-30 04:40:00|26116|26076|26107.7|26067.7|26116|26076|26103.7|26063.7|0
1638247500000|2021-11-30 04:45:00|26108.2|26068.2|26109.7|26069.7|26109.8|26069.8|26100.7|26060.7|0
1638247800000|2021-11-30 04:50:00|26109.3|26069.3|26116.7|26076.7|26116.9|26076.9|26105.8|26065.8|0
1638248100000|2021-11-30 04:55:00|26116.5|26076.5|26114.3|26074.3|26117.4|26077.4|26110.7|26070.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|26089.8|26049.8|26117.3|26077.3|26089.8|26049.8|0
1638248700000|2021-11-30 05:05:00|26089.6|26049.6|26018.9|25978.9|26089.6|26049.6|26015.7|25975.7|0
1638249000000|2021-11-30 05:10:00|26019.1|25979.1|25939.8|25899.8|26022.1|25982.1|25939.6|25899.6|0
1638249300000|2021-11-30 05:15:00|25940.3|25900.3|25825.3|25785.3|25955.1|25915.1|25807.6|25767.6|0
1638249600000|2021-11-30 05:20:00|25825.5|25785.5|25741.3|25701.3|25835.8|25795.8|25709.3|25669.3|0
1638249900000|2021-11-30 05:25:00|25741.5|25701.5|25814.1|25774.1|25834.5|25794.5|25714.8|25674.8|0
1638250200000|2021-11-30 05:30:00|25814|25774|25803.6|25763.6|25825.7|25785.7|25750|25710|0
1638250500000|2021-11-30 05:35:00|25804.3|25764.3|25743.8|25703.8|25809.7|25769.7|25705.6|25665.6|0
1638250800000|2021-11-30 05:40:00|25743.9|25703.9|25665.1|25625.1|25744.1|25704.1|25665.1|25625.1|0
1638251100000|2021-11-30 05:45:00|25664.4|25624.4|25614.2|25574.2|25667.5|25627.5|25590.6|25550.6|0
1638251400000|2021-11-30 05:50:00|25614.3|25574.3|25623.6|25583.6|25630.5|25590.5|25602.1|25562.1|0
1638251700000|2021-11-30 05:55:00|25623.5|25583.5|25611.4|25571.4|25653.1|25613.1|25611.4|25571.4|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25501.4|25461.4|25641.9|25601.9|25493.7|25453.7|0
1638252300000|2021-11-30 06:05:00|25501.5|25461.5|25451.6|25411.6|25509|25469|25397.7|25357.7|0
1638252600000|2021-11-30 06:10:00|25451.4|25411.4|25495.7|25455.7|25517.9|25477.9|25450.2|25410.2|0
1638252900000|2021-11-30 06:15:00|25495.5|25455.5|25488.3|25448.3|25504.3|25464.3|25457.5|25417.5|0
1638253200000|2021-11-30 06:20:00|25488.4|25448.4|25548.4|25508.4|25575|25535|25465.5|25425.5|0
1638253500000|2021-11-30 06:25:00|25548.5|25508.5|25589.7|25549.7|25603.9|25563.9|25532.7|25492.7|0
1638253800000|2021-11-30 06:30:00|25589.3|25549.3|25569.3|25529.3|25609.1|25569.1|25564|25524|0
1638254100000|2021-11-30 06:35:00|25566.5|25526.5|25564.6|25524.6|25585|25545|25557.4|25517.4|0
1638254400000|2021-11-30 06:40:00|25564.5|25524.5|25617.4|25577.4|25629|25589|25559.7|25519.7|0
1638254700000|2021-11-30 06:45:00|25617.3|25577.3|25662.9|25622.9|25663.3|25623.3|25588.3|25548.3|0
1638255000000|2021-11-30 06:50:00|25662.7|25622.7|25611.6|25571.6|25663|25623|25605.1|25565.1|0
1638255300000|2021-11-30 06:55:00|25611.7|25571.7|25614.6|25574.6|25624.4|25584.4|25591.1|25551.1|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25594.7|25579.7|25624.4|25584.7|25544.7|25528.2|182
1638255900000|2021-11-30 07:05:00|25599.7|25584.7|25664.7|25649.7|25687.2|25672.2|25599.7|25584.7|65
1638256200000|2021-11-30 07:10:00|25667.2|25652.2|25642.2|25627.2|25679.7|25664.7|25617.2|25602.2|152
1638256500000|2021-11-30 07:15:00|25639.7|25624.7|25689.7|25674.7|25697.2|25682.2|25639.7|25624.7|69
1638256800000|2021-11-30 07:20:00|25692.2|25677.2|25714.7|25699.7|25734.7|25719.7|25682.2|25667.2|85
1638257100000|2021-11-30 07:25:00|25717.2|25702.2|25667.2|25652.2|25729.7|25714.7|25664.7|25649.7|138
1638257400000|2021-11-30 07:30:00|25669.7|25654.7|25597.2|25582.2|25694.7|25679.7|25597.2|25582.2|159
1638257700000|2021-11-30 07:35:00|25599.7|25584.7|25629.7|25614.7|25629.7|25614.7|25587.2|25572.2|61
1638258000000|2021-11-30 07:40:00|25627.2|25612.2|25574.7|25559.7|25642.2|25627.2|25569.7|25554.7|31
1638258300000|2021-11-30 07:45:00|25572.2|25557.2|25602.2|25587.2|25629.7|25614.7|25569.7|25554.7|75
1638258600000|2021-11-30 07:50:00|25604.7|25589.7|25657.2|25642.2|25657.2|25642.2|25602.2|25587.2|53
1638258900000|2021-11-30 07:55:00|25659.7|25644.7|25687.2|25672.2|25689.7|25674.7|25624.7|25609.7|84
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25722.2|25707.2|25729.7|25714.7|25607.2|25592.2|876
1638259500000|2021-11-30 08:05:00|25719.7|25704.7|25787.2|25772.2|25794.7|25779.7|25699.7|25684.7|846
1638259800000|2021-11-30 08:10:00|25789.7|25774.7|25729.7|25714.7|25802.2|25787.2|25714.7|25699.7|651
1638260100000|2021-11-30 08:15:00|25727.2|25712.2|25704.7|25689.7|25754.7|25739.7|25697.2|25682.2|536
1638260400000|2021-11-30 08:20:00|25707.2|25692.2|25707.2|25692.2|25737.2|25722.2|25677.2|25662.2|335
1638260700000|2021-11-30 08:25:00|25702.2|25687.2|25772.2|25757.2|25789.7|25774.7|25692.2|25677.2|363
1638261000000|2021-11-30 08:30:00|25767.2|25752.2|25729.7|25714.7|25769.7|25754.7|25727.2|25712.2|461
1638261300000|2021-11-30 08:35:00|25732.2|25717.2|25689.7|25674.7|25737.2|25722.2|25682.2|25667.2|262
1638261600000|2021-11-30 08:40:00|25692.8|25677.8|25690.3|25675.3|25735.3|25720.3|25660.3|25645.3|442
1638261900000|2021-11-30 08:45:00|25692.8|25677.8|25605.3|25590.3|25695.3|25680.3|25600.3|25585.3|343
1638262200000|2021-11-30 08:50:00|25600.3|25585.3|25657.8|25642.8|25667.8|25652.8|25592.8|25577.8|408
1638262500000|2021-11-30 08:55:00|25660.3|25645.3|25660.3|25645.3|25692.8|25677.8|25645.3|25630.3|251
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25560.3|25545.3|25660.3|25645.3|25555.3|25540.3|361
1638263100000|2021-11-30 09:05:00|25562.8|25547.8|25540.3|25525.3|25582.8|25567.8|25525.3|25510.3|358
1638263400000|2021-11-30 09:10:00|25542.8|25527.8|25542.8|25527.8|25560.3|25545.3|25525.3|25510.3|204
1638263700000|2021-11-30 09:15:00|25540.3|25525.3|25595.3|25580.3|25595.3|25580.3|25530.3|25515.3|278
1638264000000|2021-11-30 09:20:00|25590.3|25575.3|25582.8|25567.8|25610.3|25595.3|25562.8|25547.8|235
1638264300000|2021-11-30 09:25:00|25580.3|25565.3|25562.8|25547.8|25625.3|25610.3|25560.3|25545.3|241
1638264600000|2021-11-30 09:30:00|25565.3|25550.3|25590.3|25575.3|25595.3|25580.3|25535.3|25520.3|150
1638264900000|2021-11-30 09:35:00|25595.3|25580.3|25630.3|25615.3|25640.3|25625.3|25585.3|25570.3|350
1638265200000|2021-11-30 09:40:00|25635.3|25620.3|25650.3|25635.3|25680.3|25665.3|25630.3|25615.3|349
1638265500000|2021-11-30 09:45:00|25647.8|25632.8|25605.3|25590.3|25647.8|25632.8|25605.3|25590.3|125
1638265800000|2021-11-30 09:50:00|25610.3|25595.3|25615.3|25600.3|25665.3|25650.3|25607.8|25592.8|492
1638266100000|2021-11-30 09:55:00|25612.8|25597.8|25662.8|25647.8|25665.3|25650.3|25612.8|25597.8|166
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25680.3|25665.3|25637.8|25622.8|240
1638266700000|2021-11-30 10:05:00|25640.3|25625.3|25620.3|25605.3|25680.3|25665.3|25612.8|25597.8|253
1638267000000|2021-11-30 10:10:00|25622.8|25607.8|25635.3|25620.3|25645.3|25630.3|25615.3|25600.3|127
1638267300000|2021-11-30 10:15:00|25632.8|25617.8|25595.3|25580.3|25635.3|25620.3|25595.3|25580.3|124
1638267600000|2021-11-30 10:20:00|25597.8|25582.8|25602.8|25587.8|25635.3|25620.3|25592.8|25577.8|124
1638267900000|2021-11-30 10:25:00|25600.3|25585.3|25625.3|25610.3|25645.3|25630.3|25600.3|25585.3|64
1638268200000|2021-11-30 10:30:00|25630.3|25615.3|25692.8|25677.8|25695.3|25680.3|25620.3|25605.3|228
1638268500000|2021-11-30 10:35:00|25695.3|25680.3|25687.8|25672.8|25695.3|25680.3|25662.8|25647.8|156
1638268800000|2021-11-30 10:40:00|25690.3|25675.3|25672.8|25657.8|25690.3|25675.3|25665.3|25650.3|74
1638269100000|2021-11-30 10:45:00|25670.3|25655.3|25650.3|25635.3|25670.3|25655.3|25615.3|25600.3|280
1638269400000|2021-11-30 10:50:00|25647.8|25632.8|25652.8|25637.8|25675.3|25660.3|25617.8|25602.8|161
1638269700000|2021-11-30 10:55:00|25650.3|25635.3|25645.3|25630.3|25685.3|25670.3|25640.3|25625.3|169
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25630.3|25615.3|25685.3|25670.3|25625.3|25610.3|149
1638270300000|2021-11-30 11:05:00|25627.8|25612.8|25640.3|25625.3|25650.3|25635.3|25625.3|25610.3|78
1638270600000|2021-11-30 11:10:00|25637.8|25622.8|25620.3|25605.3|25662.8|25647.8|25620.3|25605.3|128
1638270900000|2021-11-30 11:15:00|25622.8|25607.8|25635.3|25620.3|25650.3|25635.3|25615.3|25600.3|129
1638271200000|2021-11-30 11:20:00|25632.8|25617.8|25645.3|25630.3|25655.3|25640.3|25615.3|25600.3|93
1638271500000|2021-11-30 11:25:00|25642.8|25627.8|25665.3|25650.3|25685.3|25670.3|25640.3|25625.3|73
1638271800000|2021-11-30 11:30:00|25670.3|25655.3|25680.3|25665.3|25685.3|25670.3|25657.8|25642.8|137
1638272100000|2021-11-30 11:35:00|25675.3|25660.3|25675.3|25660.3|25695.3|25680.3|25660.3|25645.3|123
1638272400000|2021-11-30 11:40:00|25677.8|25662.8|25700.3|25685.3|25702.8|25687.8|25675.3|25660.3|56
1638272700000|2021-11-30 11:45:00|25705.3|25690.3|25705.3|25690.3|25715.3|25700.3|25695.3|25680.3|82
1638273000000|2021-11-30 11:50:00|25710.3|25695.3|25727.8|25712.8|25735.3|25720.3|25702.8|25687.8|146
1638273300000|2021-11-30 11:55:00|25725.3|25710.3|25720.3|25705.3|25737.8|25722.8|25715.3|25700.3|93
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25752.8|25737.8|25755.3|25740.3|25710.3|25695.3|119
1638273900000|2021-11-30 12:05:00|25755.3|25740.3|25775.3|25760.3|25775.3|25760.3|25740.3|25725.3|154
1638274200000|2021-11-30 12:10:00|25777.8|25762.8|25775.3|25760.3|25795.3|25780.3|25770.3|25755.3|108
1638274500000|2021-11-30 12:15:00|25780.3|25765.3|25755.3|25740.3|25780.3|25765.3|25750.3|25735.3|144
1638274800000|2021-11-30 12:20:00|25760.3|25745.3|25815.3|25800.3|25825.3|25810.3|25755.3|25740.3|163
1638275100000|2021-11-30 12:25:00|25820.3|25805.3|25860.3|25845.3|25862.8|25847.8|25815.3|25800.3|109
1638275400000|2021-11-30 12:30:00|25857.8|25842.8|25827.8|25812.8|25865.3|25850.3|25825.3|25810.3|162
1638275700000|2021-11-30 12:35:00|25830.3|25815.3|25832.8|25817.8|25845.3|25830.3|25810.3|25795.3|111
1638276000000|2021-11-30 12:40:00|25829.9|25814.9|25807.4|25792.4|25852.4|25837.4|25807.4|25792.4|86
1638276300000|2021-11-30 12:45:00|25809.9|25794.9|25779.9|25764.9|25812.4|25797.4|25772.4|25757.4|115
1638276600000|2021-11-30 12:50:00|25777.4|25762.4|25792.4|25777.4|25807.4|25792.4|25767.4|25752.4|79
1638276900000|2021-11-30 12:55:00|25789.9|25774.9|25819.9|25804.9|25832.4|25817.4|25787.4|25772.4|72
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25792.4|25777.4|25832.4|25817.4|25792.4|25777.4|75
1638277500000|2021-11-30 13:05:00|25789.9|25774.9|25822.4|25807.4|25827.4|25812.4|25774.9|25759.9|140
1638277800000|2021-11-30 13:10:00|25824.9|25809.9|25807.4|25792.4|25837.4|25822.4|25802.4|25787.4|87
1638278100000|2021-11-30 13:15:00|25809.9|25794.9|25834.9|25819.9|25844.9|25829.9|25807.4|25792.4|111
1638278400000|2021-11-30 13:20:00|25837.4|25822.4|25784.9|25769.9|25837.4|25822.4|25784.9|25769.9|180
1638278700000|2021-11-30 13:25:00|25782.4|25767.4|25807.4|25792.4|25822.4|25807.4|25782.4|25767.4|77
1638279000000|2021-11-30 13:30:00|25804.9|25789.9|25792.4|25777.4|25812.4|25797.4|25767.4|25752.4|90
1638279300000|2021-11-30 13:35:00|25794.9|25779.9|25812.4|25797.4|25812.4|25797.4|25782.4|25767.4|62
1638279600000|2021-11-30 13:40:00|25817.4|25802.4|25832.4|25817.4|25834.9|25819.9|25809.9|25794.9|63
1638279900000|2021-11-30 13:45:00|25837.4|25822.4|25867.4|25852.4|25867.4|25852.4|25827.4|25812.4|111
1638280200000|2021-11-30 13:50:00|25864.9|25849.9|25922.4|25907.4|25927.4|25912.4|25862.4|25847.4|178
1638280500000|2021-11-30 13:55:00|25924.9|25909.9|25964.9|25949.9|25969.9|25954.9|25907.4|25892.4|238
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25937.4|25922.4|25967.4|25952.4|25922.4|25907.4|239
1638281100000|2021-11-30 14:05:00|25939.9|25924.9|25952.4|25937.4|25972.4|25957.4|25912.4|25897.4|161
1638281400000|2021-11-30 14:10:00|25947.4|25932.4|25967.4|25952.4|25982.4|25967.4|25947.4|25932.4|102
1638281700000|2021-11-30 14:15:00|25962.4|25947.4|25969.9|25954.9|25984.9|25969.9|25952.4|25937.4|101
1638282000000|2021-11-30 14:20:00|25972.4|25957.4|26002.4|25987.4|26009.9|25994.9|25969.9|25954.9|77
1638282300000|2021-11-30 14:25:00|26007.4|25992.4|25979.9|25964.9|26022.4|26007.4|25977.4|25962.4|155
1638282600000|2021-11-30 14:30:00|25977.4|25962.4|25967.4|25952.4|26017.4|26002.4|25947.4|25932.4|336
1638282900000|2021-11-30 14:35:00|25962.4|25947.4|25924.9|25909.9|25974.9|25959.9|25912.4|25897.4|262
1638283200000|2021-11-30 14:40:00|25927.4|25912.4|26004.9|25989.9|26012.4|25997.4|25927.4|25912.4|333
1638283500000|2021-11-30 14:45:00|26002.4|25987.4|25939.9|25924.9|26004.9|25989.9|25927.4|25912.4|299
1638283800000|2021-11-30 14:50:00|25942.4|25927.4|25937.4|25922.4|25952.4|25937.4|25917.4|25902.4|217
1638284100000|2021-11-30 14:55:00|25934.9|25919.9|25957.4|25942.4|25992.4|25977.4|25932.4|25917.4|121
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25982.4|25967.4|25987.4|25972.4|25932.4|25917.4|323
1638284700000|2021-11-30 15:05:00|25979.9|25964.9|26032.4|26017.4|26052.4|26037.4|25974.9|25959.9|308
1638285000000|2021-11-30 15:10:00|26033.3|26018.3|25993.3|25978.3|26048.3|26033.3|25993.3|25978.3|163
1638285300000|2021-11-30 15:15:00|25985.8|25970.8|25980.8|25965.8|26030.8|26015.8|25978.3|25963.3|168
1638285600000|2021-11-30 15:20:00|25983.3|25968.3|25958.3|25943.3|25983.3|25968.3|25948.3|25933.3|190
1638285900000|2021-11-30 15:25:00|25960.8|25945.8|26013.3|25998.3|26013.3|25998.3|25940.8|25925.8|315
1638286200000|2021-11-30 15:30:00|26010.8|25995.8|26065.8|26050.8|26075.8|26060.8|25998.3|25983.3|388
1638286500000|2021-11-30 15:35:00|26068.3|26053.3|26015.8|26000.8|26098.3|26083.3|25983.3|25968.3|452
1638286800000|2021-11-30 15:40:00|26018.3|26003.3|26030.8|26015.8|26065.8|26050.8|26018.3|26003.3|269
1638287100000|2021-11-30 15:45:00|26033.3|26018.3|25988.3|25973.3|26058.3|26043.3|25983.3|25968.3|371
1638287400000|2021-11-30 15:50:00|25983.3|25968.3|25915.8|25900.8|25988.3|25973.3|25913.3|25898.3|432
1638287700000|2021-11-30 15:55:00|25918.3|25903.3|25848.3|25833.3|25918.3|25903.3|25845.8|25830.8|476
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25858.3|25843.3|25870.8|25855.8|25813.3|25798.3|606
1638288300000|2021-11-30 16:05:00|25855.8|25840.8|25888.3|25873.3|25903.3|25888.3|25838.3|25823.3|319
1638288600000|2021-11-30 16:10:00|25893.3|25878.3|25953.3|25938.3|25953.3|25938.3|25878.3|25863.3|273
1638288900000|2021-11-30 16:15:00|25948.3|25933.3|25993.3|25978.3|26013.3|25998.3|25943.3|25928.3|430
1638289200000|2021-11-30 16:20:00|25998.3|25983.3|25913.3|25898.3|26018.3|26003.3|25903.3|25888.3|390
1638289500000|2021-11-30 16:25:00|25908.3|25893.3|25898.3|25883.3|25933.3|25918.3|25873.3|25858.3|986
1638289800000|2021-11-30 16:30:00|25883.3|25868.3|25813.3|25798.3|25918.3|25903.3|25795.8|25780.8|1346
1638290100000|2021-11-30 16:35:00|25808.3|25793.3|25825.8|25810.8|25843.3|25828.3|25803.3|25788.3|668
1638290400000|2021-11-30 16:40:00|25823.3|25808.3|25725.8|25710.8|25825.8|25810.8|25703.3|25688.3|244
1638290700000|2021-11-30 16:45:00|25728.3|25713.3|25753.3|25738.3|25760.8|25745.8|25713.3|25698.3|107
1638291000000|2021-11-30 16:50:00|25755.8|25735.8|25705.8|25680.8|25760.8|25735.8|25690.8|25670.8|130
1638291300000|2021-11-30 16:55:00|25710.8|25685.8|25735.8|25710.8|25740.8|25720.8|25695.8|25675.8|184
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25690.8|25670.8|25730.8|25705.8|25680.8|25660.8|145
1638291900000|2021-11-30 17:05:00|25695.8|25675.8|25705.8|25680.8|25725.8|25705.8|25690.8|25665.8|104
1638292200000|2021-11-30 17:10:00|25710.8|25685.8|25715.8|25695.8|25735.8|25715.8|25680.8|25660.8|71
1638292500000|2021-11-30 17:15:00|25720.8|25700.8|25765.8|25745.8|25770.8|25750.8|25720.8|25695.8|73
1638292800000|2021-11-30 17:20:00|25770.8|25750.8|25780.8|25760.8|25780.8|25760.8|25745.8|25725.8|34
1638293100000|2021-11-30 17:25:00|25775.8|25755.8|25785.8|25765.8|25795.8|25770.8|25775.8|25750.8|31
1638293400000|2021-11-30 17:30:00|25780.8|25760.8|25775.8|25755.8|25795.8|25775.8|25765.8|25745.8|53
1638293700000|2021-11-30 17:35:00|25780.8|25760.8|25775.8|25755.8|25785.8|25765.8|25765.8|25740.8|29
1638294000000|2021-11-30 17:40:00|25780.8|25760.8|25785.8|25765.8|25790.8|25770.8|25755.8|25735.8|48
1638294300000|2021-11-30 17:45:00|25780.8|25760.8|25765.8|25745.8|25790.8|25770.8|25760.8|25740.8|19
1638294600000|2021-11-30 17:50:00|25770.8|25750.8|25770.8|25750.8|25785.8|25760.8|25765.8|25745.8|26
1638294900000|2021-11-30 17:55:00|25775.8|25745.8|25760.8|25740.8|25775.8|25755.8|25745.8|25725.8|19
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25740.8|25715.8|25765.8|25745.8|25735.8|25715.8|42
1638295500000|2021-11-30 18:05:00|25745.8|25720.8|25735.8|25715.8|25755.8|25735.8|25735.8|25715.8|24
1638295800000|2021-11-30 18:10:00|25740.8|25720.8|25735.8|25710.8|25740.8|25720.8|25730.8|25705.8|21
1638296100000|2021-11-30 18:15:00|25730.8|25715.8|25735.8|25715.8|25760.8|25735.8|25730.8|25715.8|11
1638296400000|2021-11-30 18:20:00|25730.8|25710.8|25755.8|25730.8|25760.8|25735.8|25720.8|25700.8|26
1638296700000|2021-11-30 18:25:00|25750.8|25725.8|25750.8|25730.8|25760.8|25740.8|25745.8|25720.8|6
1638297000000|2021-11-30 18:30:00|25745.8|25725.8|25760.8|25740.8|25770.8|25750.8|25745.8|25720.8|15
1638297300000|2021-11-30 18:35:00|25765.8|25735.8|25795.8|25775.8|25795.8|25775.8|25765.8|25735.8|23
1638297600000|2021-11-30 18:40:00|25790.8|25770.8|25800.8|25775.8|25800.8|25780.8|25790.8|25770.8|19
1638297900000|2021-11-30 18:45:00|25805.8|25780.8|25805.8|25785.8|25805.8|25785.8|25795.8|25775.8|35
1638298200000|2021-11-30 18:50:00|25800.8|25780.8|25830.8|25810.8|25830.8|25810.8|25800.8|25780.8|54
1638298500000|2021-11-30 18:55:00|25835.8|25815.8|25850.8|25830.8|25850.8|25830.8|25830.8|25805.8|30
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25835.8|25815.8|25855.8|25835.8|25825.8|25805.8|30
1638299100000|2021-11-30 19:05:00|25830.8|25810.8|25845.8|25825.8|25850.8|25825.8|25825.8|25805.8|19
1638299400000|2021-11-30 19:10:00|25850.8|25820.8|25850.8|25830.8|25860.8|25840.8|25845.8|25820.8|13
1638299700000|2021-11-30 19:15:00|25855.8|25835.8|25855.8|25830.8|25855.8|25835.8|25835.8|25815.8|18
1638300000000|2021-11-30 19:20:00|25850.8|25835.8|25855.8|25830.8|25855.8|25835.8|25845.8|25825.8|3
1638300300000|2021-11-30 19:25:00|25850.8|25835.8|25813.3|25798.3|25870.8|25850.8|25813.3|25790.8|31
1638300600000|2021-11-30 19:30:00|25808.3|25793.3|25825.8|25810.8|25835.8|25820.8|25803.3|25788.3|13
1638300900000|2021-11-30 19:35:00|25823.3|25808.3|25820.8|25805.8|25840.8|25825.8|25820.8|25805.8|20
1638301200000|2021-11-30 19:40:00|25823.3|25808.3|25805.8|25790.8|25833.3|25818.3|25793.3|25778.3|13
1638301500000|2021-11-30 19:45:00|25803.3|25788.3|25778.3|25763.3|25810.8|25795.8|25773.3|25758.3|12
1638301800000|2021-11-30 19:50:00|25780.8|25765.8|25770.8|25755.8|25790.8|25775.8|25760.8|25745.8|23
1638302100000|2021-11-30 19:55:00|25768.3|25753.3|25788.3|25773.3|25788.3|25773.3|25763.3|25748.3|9
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25800.8|25785.8|25773.3|25758.3|13
1638302700000|2021-11-30 20:05:00|25790.8|25775.8|25780.8|25765.8|25810.8|25795.8|25780.8|25765.8|6
1638303000000|2021-11-30 20:10:00|25783.3|25768.3|25790.8|25775.8|25803.3|25788.3|25775.8|25760.8|14
1638303300000|2021-11-30 20:15:00|25793.3|25778.3|25798.3|25783.3|25798.3|25783.3|25783.3|25768.3|23
1638303600000|2021-11-30 20:20:00|25795.8|25780.8|25783.3|25768.3|25808.3|25793.3|25783.3|25768.3|16
1638303900000|2021-11-30 20:25:00|25785.8|25770.8|25778.3|25763.3|25803.3|25788.3|25770.8|25755.8|35
1638304200000|2021-11-30 20:30:00|25775.8|25760.8|25808.3|25793.3|25818.3|25803.3|25770.8|25755.8|11
1638304500000|2021-11-30 20:35:00|25803.3|25788.3|25798.3|25783.3|25808.3|25793.3|25788.3|25773.3|23
1638304800000|2021-11-30 20:40:00|25793.3|25778.3|25823.3|25808.3|25823.3|25808.3|25790.8|25775.8|22
1638305100000|2021-11-30 20:45:00|25825.8|25810.8|25808.3|25793.3|25838.3|25823.3|25805.8|25790.8|16
1638305400000|2021-11-30 20:50:00|25805.8|25790.8|25750.8|25735.8|25805.8|25790.8|25745.8|25730.8|40
1638305700000|2021-11-30 20:55:00|25753.3|25738.3|25788.3|25773.3|25803.3|25788.3|25750.8|25735.8|24
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25895.3|25855.3|25896.6|25856.6|25763.1|25723.1|0
1638306300000|2021-11-30 21:05:00|25894.8|25854.8|25859.3|25819.3|25904.8|25864.8|25856.1|25816.1|0
1638306600000|2021-11-30 21:10:00|25859.5|25819.5|25869.3|25829.3|25888.4|25848.4|25858|25818|0
1638306900000|2021-11-30 21:15:00|25869.6|25829.6|25877.2|25837.2|25887.1|25847.1|25864.3|25824.3|0
1638307200000|2021-11-30 21:20:00|25878.2|25838.2|25875.7|25835.7|25898.5|25858.5|25872.5|25832.5|0
1638307500000|2021-11-30 21:25:00|25875.4|25835.4|25885.2|25845.2|25890.3|25850.3|25869.3|25829.3|0
1638307800000|2021-11-30 21:30:00|25885.5|25845.5|25877|25837|25893.4|25853.4|25870.7|25830.7|0
1638308100000|2021-11-30 21:35:00|25876.8|25836.8|25887.1|25847.1|25887.1|25847.1|25872.5|25832.5|0
1638308400000|2021-11-30 21:40:00|25887.4|25847.4|25885|25845|25891.6|25851.6|25885|25845|0
1638308700000|2021-11-30 21:45:00|25885.6|25845.6|25907.8|25867.8|25911|25871|25885.6|25845.6|0
1638309000000|2021-11-30 21:50:00|25907.6|25867.6|25899.6|25859.6|25911|25871|25898.3|25858.3|0
1638309300000|2021-11-30 21:55:00|25899.9|25859.9|25913.5|25873.5|25915.4|25875.4|25899.9|25859.9|0
1638309600000|2021-11-30 22:00:00|25913|25873|25911.9|25871.9|25913.5|25873.5|25911.9|25871.9|0
1638309900000|2021-11-30 22:05:00|25912.5|25872.5|25912.7|25872.7|25913.2|25873.2|25911.4|25871.4|0
1638310200000|2021-11-30 22:10:00|25912.1|25872.1|25912.1|25872.1|25912.7|25872.7|25911.1|25871.1|0
1638310500000|2021-11-30 22:15:00|25911.6|25871.6|25912.1|25872.1|25912.1|25872.1|25910.5|25870.5|0
1638310800000|2021-11-30 22:20:00|25911.6|25871.6|25911.6|25871.6|25912.1|25872.1|25909.5|25869.5|0
1638311100000|2021-11-30 22:25:00|25911.1|25871.1|25912.1|25872.1|25912.1|25872.1|25911.1|25871.1|0
1638311400000|2021-11-30 22:30:00|25911.1|25871.1|25912.7|25872.7|25912.7|25872.7|25910.5|25870.5|0
1638311700000|2021-11-30 22:35:00|25911.6|25871.6|25910.5|25870.5|25912.1|25872.1|25910|25870|0
1638312000000|2021-11-30 22:40:00|25909.5|25869.5|25911.6|25871.6|25913.2|25873.2|25909.5|25869.5|0
1638312300000|2021-11-30 22:45:00|25911.1|25871.1|25911.6|25871.6|25912.7|25872.7|25910|25870|0
1638312600000|2021-11-30 22:50:00|25910.5|25870.5|25912.1|25872.1|25912.1|25872.1|25907.9|25867.9|0
1638312900000|2021-11-30 22:55:00|25911.1|25871.1|25915.3|25875.3|25916.3|25876.3|25908.4|25868.4|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25954.9|25914.9|25975.2|25935.2|25917.5|25877.5|0
1638313500000|2021-11-30 23:05:00|25955|25915|25940.8|25900.8|25963.1|25923.1|25940.8|25900.8|0
1638313800000|2021-11-30 23:10:00|25941|25901|25932.6|25892.6|25947.6|25907.6|25929.4|25889.4|0
1638314100000|2021-11-30 23:15:00|25933.1|25893.1|25930|25890|25945.6|25905.6|25926.6|25886.6|0
1638314400000|2021-11-30 23:20:00|25930.8|25890.8|25935|25895|25943.2|25903.2|25923.6|25883.6|0
1638314700000|2021-11-30 23:25:00|25934.8|25894.8|25933.2|25893.2|25947.7|25907.7|25931.8|25891.8|0
1638315000000|2021-11-30 23:30:00|25933.7|25893.7|25943.2|25903.2|25952.8|25912.8|25933.7|25893.7|0
1638315300000|2021-11-30 23:35:00|25943.8|25903.8|25937.3|25897.3|25949.6|25909.6|25932.8|25892.8|0
1638315600000|2021-11-30 23:40:00|25937.6|25897.6|25905|25865|25940.5|25900.5|25903.7|25863.7|0
1638315900000|2021-11-30 23:45:00|25905.1|25865.1|25896.8|25856.8|25925.9|25885.9|25887.3|25847.3|0
1638316200000|2021-11-30 23:50:00|25897.2|25857.2|25906.9|25866.9|25915.1|25875.1|25896.8|25856.8|0
1638316500000|2021-11-30 23:55:00|25907|25867|25915.1|25875.1|25915.1|25875.1|25901.8|25861.8|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25944.2|25904.2|25947.4|25907.4|25913.2|25873.2|0
1638317100000|2021-12-01 00:05:00|25944.3|25904.3|25932.8|25892.8|25963.3|25923.3|25931|25891|0
1638317400000|2021-12-01 00:10:00|25933.1|25893.1|25902.2|25862.2|25939.2|25899.2|25897.2|25857.2|0
1638317700000|2021-12-01 00:15:00|25901.9|25861.9|25815.8|25775.8|25926|25886|25803.7|25763.7|0
1638318000000|2021-12-01 00:20:00|25815.3|25775.3|25836.6|25796.6|25836.8|25796.8|25797.1|25757.1|0
1638318300000|2021-12-01 00:25:00|25836.4|25796.4|25806|25766|25842.3|25802.3|25801.9|25761.9|0
1638318600000|2021-12-01 00:30:00|25806.2|25766.2|25825|25785|25835.7|25795.7|25806.2|25766.2|0
1638318900000|2021-12-01 00:35:00|25825.5|25785.5|25811.6|25771.6|25826.6|25786.6|25781.2|25741.2|0
1638319200000|2021-12-01 00:40:00|25811.8|25771.8|25849.9|25809.9|25860.1|25820.1|25811.6|25771.6|0
1638319500000|2021-12-01 00:45:00|25850.4|25810.4|25862.7|25822.7|25879.3|25839.3|25847.2|25807.2|0
1638319800000|2021-12-01 00:50:00|25862.2|25822.2|25843.9|25803.9|25867.5|25827.5|25837.9|25797.9|0
1638320100000|2021-12-01 00:55:00|25843.8|25803.8|25836.3|25796.3|25852.5|25812.5|25822.5|25782.5|0
1638320400000|2021-12-01 01:00:00|25836|25796|25833.3|25793.3|25836.1|25796.1|25796.8|25756.8|0
1638320700000|2021-12-01 01:05:00|25833.1|25793.1|25849.9|25809.9|25866.4|25826.4|25830.1|25790.1|0
1638321000000|2021-12-01 01:10:00|25849.7|25809.7|25895.2|25855.2|25905.5|25865.5|25842.3|25802.3|0
1638321300000|2021-12-01 01:15:00|25894.9|25854.9|25908.1|25868.1|25917.2|25877.2|25885.5|25845.5|0
1638321600000|2021-12-01 01:20:00|25908.2|25868.2|25891.7|25851.7|25923.6|25883.6|25882.2|25842.2|0
1638321900000|2021-12-01 01:25:00|25891.5|25851.5|25903.5|25863.5|25903.7|25863.7|25884.8|25844.8|0
1638322200000|2021-12-01 01:30:00|25903.1|25863.1|25908.6|25868.6|25926.6|25886.6|25891.5|25851.5|0
1638322500000|2021-12-01 01:35:00|25908|25868|25922.5|25882.5|25925.5|25885.5|25907.2|25867.2|0
1638322800000|2021-12-01 01:40:00|25923.7|25883.7|25929.9|25889.9|25930.1|25890.1|25895|25855|0
1638323100000|2021-12-01 01:45:00|25930.4|25890.4|25933.3|25893.3|25945.1|25905.1|25925.3|25885.3|0
1638323400000|2021-12-01 01:50:00|25932.8|25892.8|25964.1|25924.1|25976.5|25936.5|25927.2|25887.2|0
1638323700000|2021-12-01 01:55:00|25964.6|25924.6|25959.4|25919.4|25982|25942|25947.6|25907.6|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26063.2|26023.2|26069.2|26029.2|25954.8|25914.8|0
1638324300000|2021-12-01 02:05:00|26063.4|26023.4|26078.1|26038.1|26095.9|26055.9|26063.2|26023.2|0
1638324600000|2021-12-01 02:10:00|26078.2|26038.2|26070.6|26030.6|26087.1|26047.1|26062.8|26022.8|0
1638324900000|2021-12-01 02:15:00|26071.7|26031.7|26037.4|25997.4|26073.4|26033.4|26019.6|25979.6|0
1638325200000|2021-12-01 02:20:00|26037.3|25997.3|26028.7|25988.7|26040.7|26000.7|26025.2|25985.2|0
1638325500000|2021-12-01 02:25:00|26028.9|25988.9|26045.8|26005.8|26050.6|26010.6|26024|25984|0
1638325800000|2021-12-01 02:30:00|26046.4|26006.4|26041|26001|26062.8|26022.8|26040.7|26000.7|0
1638326100000|2021-12-01 02:35:00|26041.1|26001.1|26042.7|26002.7|26051.1|26011.1|26038.2|25998.2|0
1638326400000|2021-12-01 02:40:00|26042.6|26002.6|26042.3|26002.3|26045.1|26005.1|26036|25996|0
1638326700000|2021-12-01 02:45:00|26042.5|26002.5|26021.5|25981.5|26045.3|26005.3|26018.7|25978.7|0
1638327000000|2021-12-01 02:50:00|26021.7|25981.7|26052.2|26012.2|26059.4|26019.4|26021.4|25981.4|0
1638327300000|2021-12-01 02:55:00|26051.6|26011.6|26059.6|26019.6|26059.6|26019.6|26050.8|26010.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26044.4|26004.4|26059|26019|26027.9|25987.9|0
1638327900000|2021-12-01 03:05:00|26042.7|26002.7|26024.7|25984.7|26042.7|26002.7|26018.7|25978.7|0
1638328200000|2021-12-01 03:10:00|26024.2|25984.2|26023.1|25983.1|26024.2|25984.2|26012.9|25972.9|0
1638328500000|2021-12-01 03:15:00|26023.7|25983.7|26025.2|25985.2|26031.1|25991.1|26021.9|25981.9|0
1638328800000|2021-12-01 03:20:00|26025.4|25985.4|26013.4|25973.4|26028.4|25988.4|26007.5|25967.5|0
1638329100000|2021-12-01 03:25:00|26013.3|25973.3|26031.1|25991.1|26032.5|25992.5|26013.3|25973.3|0
1638329400000|2021-12-01 03:30:00|26030|25990|26031.3|25991.3|26034.3|25994.3|26019.3|25979.3|0
1638329700000|2021-12-01 03:35:00|26031.5|25991.5|26023.7|25983.7|26043.5|26003.5|26023.7|25983.7|0
1638330000000|2021-12-01 03:40:00|26023.8|25983.8|25969.1|25929.1|26025.1|25985.1|25965.9|25925.9|0
1638330300000|2021-12-01 03:45:00|25969.3|25929.3|25976.3|25936.3|25989.2|25949.2|25966.3|25926.3|0
1638330600000|2021-12-01 03:50:00|25977|25937|25995.4|25955.4|25996.9|25956.9|25977|25937|0
1638330900000|2021-12-01 03:55:00|25995.9|25955.9|26001.5|25961.5|26003.1|25963.1|25988|25948|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26022.2|25982.2|26022.5|25982.5|26002.1|25962.1|0
1638331500000|2021-12-01 04:05:00|26023.2|25983.2|26016.3|25976.3|26025|25985|26010.2|25970.2|0
1638331800000|2021-12-01 04:10:00|26016.4|25976.4|26022.5|25982.5|26022.5|25982.5|26013.2|25973.2|0
1638332100000|2021-12-01 04:15:00|26022.3|25982.3|26016.1|25976.1|26025.3|25985.3|26016.1|25976.1|0
1638332400000|2021-12-01 04:20:00|26016.2|25976.2|26018.8|25978.8|26024.9|25984.9|26013.3|25973.3|0
1638332700000|2021-12-01 04:25:00|26018.6|25978.6|26026.2|25986.2|26027.8|25987.8|26015.8|25975.8|0
1638333000000|2021-12-01 04:30:00|26025.6|25985.6|26062.1|26022.1|26064.2|26024.2|26024.9|25984.9|0
1638333300000|2021-12-01 04:35:00|26061.6|26021.6|26068.7|26028.7|26068.9|26028.9|26054.9|26014.9|0
1638333600000|2021-12-01 04:40:00|26068.9|26028.9|26065.9|26025.9|26074.8|26034.8|26056.3|26016.3|0
1638333900000|2021-12-01 04:45:00|26065.7|26025.7|26063|26023|26075.4|26035.4|26062.9|26022.9|0
1638334200000|2021-12-01 04:50:00|26062.9|26022.9|26063|26023|26071.7|26031.7|26053.5|26013.5|0
1638334500000|2021-12-01 04:55:00|26062.9|26022.9|26072|26032|26078.4|26038.4|26059.7|26019.7|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26051.8|26011.8|26075.4|26035.4|26048.4|26008.4|0
1638335100000|2021-12-01 05:05:00|26052.3|26012.3|26050.7|26010.7|26056.9|26016.9|26050.3|26010.3|0
1638335400000|2021-12-01 05:10:00|26050.9|26010.9|26042.8|26002.8|26050.9|26010.9|26041.2|26001.2|0
1638335700000|2021-12-01 05:15:00|26043.3|26003.3|26051.2|26011.2|26054.1|26014.1|26043.3|26003.3|0
1638336000000|2021-12-01 05:20:00|26051.3|26011.3|26066.8|26026.8|26066.8|26026.8|26051.3|26011.3|0
1638336300000|2021-12-01 05:25:00|26066.2|26026.2|26057.4|26017.4|26069.9|26029.9|26054.6|26014.6|0
1638336600000|2021-12-01 05:30:00|26058.5|26018.5|26047.2|26007.2|26068.7|26028.7|26046.1|26006.1|0
1638336900000|2021-12-01 05:35:00|26047|26007|26066|26026|26066|26026|26047|26007|0
1638337200000|2021-12-01 05:40:00|26065.9|26025.9|26065.9|26025.9|26069.2|26029.2|26062.3|26022.3|0
1638337500000|2021-12-01 05:45:00|26066|26026|26063.9|26023.9|26068.9|26028.9|26062.5|26022.5|0
1638337800000|2021-12-01 05:50:00|26063.4|26023.4|26049.6|26009.6|26063.9|26023.9|26047.5|26007.5|0
1638338100000|2021-12-01 05:55:00|26053.3|26013.3|26044.3|26004.3|26054.6|26014.6|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26049.3|26009.3|26062.1|26022.1|26036.8|25996.8|0
1638338700000|2021-12-01 06:05:00|26049.8|26009.8|26118.3|26078.3|26119.6|26079.6|26049.3|26009.3|0
1638339000000|2021-12-01 06:10:00|26118.2|26078.2|26185.9|26145.9|26185.9|26145.9|26118.2|26078.2|0
1638339300000|2021-12-01 06:15:00|26186|26146|26181.9|26141.9|26198.2|26158.2|26181.8|26141.8|0
1638339600000|2021-12-01 06:20:00|26182|26142|26194.3|26154.3|26208.2|26168.2|26182|26142|0
1638339900000|2021-12-01 06:25:00|26193.8|26153.8|26174.7|26134.7|26193.8|26153.8|26161.5|26121.5|0
1638340200000|2021-12-01 06:30:00|26175|26135|26172.5|26132.5|26183.5|26143.5|26168.9|26128.9|0
1638340500000|2021-12-01 06:35:00|26172.6|26132.6|26178.3|26138.3|26180.2|26140.2|26168.2|26128.2|0
1638340800000|2021-12-01 06:40:00|26177.8|26137.8|26136.9|26096.9|26177.8|26137.8|26132.8|26092.8|0
1638341100000|2021-12-01 06:45:00|26137|26097|26162.8|26122.8|26163.2|26123.2|26134.2|26094.2|0
1638341400000|2021-12-01 06:50:00|26162.7|26122.7|26143.1|26103.1|26164.1|26124.1|26140.2|26100.2|0
1638341700000|2021-12-01 06:55:00|26143.3|26103.3|26166.7|26126.7|26189.8|26149.8|26143.3|26103.3|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26060.8|26045.8|26184.9|26144.9|26060.8|26045.8|88
1638342300000|2021-12-01 07:05:00|26063.3|26048.3|26093.3|26078.3|26108.3|26093.3|26048.3|26033.3|82
1638342600000|2021-12-01 07:10:00|26095.8|26080.8|26088.3|26073.3|26095.8|26080.8|26078.3|26063.3|46
1638342900000|2021-12-01 07:15:00|26085.8|26070.8|26063.3|26048.3|26098.3|26083.3|26060.8|26045.8|73
1638343200000|2021-12-01 07:20:00|26060.8|26045.8|26045.8|26030.8|26065.8|26050.8|26030.8|26015.8|49
1638343500000|2021-12-01 07:25:00|26043.3|26028.3|26053.3|26038.3|26060.8|26045.8|26040.8|26025.8|23
1638343800000|2021-12-01 07:30:00|26055.8|26040.8|26045.8|26030.8|26065.8|26050.8|26035.8|26020.8|29
1638344100000|2021-12-01 07:35:00|26048.3|26033.3|26073.3|26058.3|26088.3|26073.3|26040.8|26025.8|21
1638344400000|2021-12-01 07:40:00|26075.8|26060.8|26105.8|26090.8|26105.8|26090.8|26075.8|26060.8|33
1638344700000|2021-12-01 07:45:00|26103.3|26088.3|26095.8|26080.8|26108.3|26093.3|26088.3|26073.3|11
1638345000000|2021-12-01 07:50:00|26098.3|26083.3|26075.8|26060.8|26098.3|26083.3|26068.3|26053.3|16
1638345300000|2021-12-01 07:55:00|26073.3|26058.3|26050.8|26035.8|26075.8|26060.8|26040.8|26025.8|48
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26100.8|26085.8|26118.3|26103.3|25983.3|25968.3|668
1638345900000|2021-12-01 08:05:00|26098.3|26083.3|26058.3|26043.3|26108.3|26093.3|26035.8|26020.8|344
1638346200000|2021-12-01 08:10:00|26063.3|26048.3|26040.8|26025.8|26063.3|26048.3|26020.8|26005.8|347
1638346500000|2021-12-01 08:15:00|26043.3|26028.3|26085.8|26070.8|26088.3|26073.3|26033.3|26018.3|231
1638346800000|2021-12-01 08:20:00|26083.3|26068.3|26063.3|26048.3|26093.3|26078.3|26033.3|26018.3|164
1638347100000|2021-12-01 08:25:00|26060.8|26045.8|26053.3|26038.3|26063.3|26048.3|26018.3|26003.3|193
1638347400000|2021-12-01 08:30:00|26050.8|26035.8|26043.3|26028.3|26050.8|26035.8|25988.3|25973.3|437
1638347700000|2021-12-01 08:35:00|26048.3|26033.3|26060.8|26045.8|26063.3|26048.3|26013.3|25998.3|327
1638348000000|2021-12-01 08:40:00|26059.9|26044.9|26034.9|26019.9|26074.9|26059.9|26027.4|26012.4|156
1638348300000|2021-12-01 08:45:00|26032.4|26017.4|26049.9|26034.9|26054.9|26039.9|26024.9|26009.9|71
1638348600000|2021-12-01 08:50:00|26052.4|26037.4|26064.9|26049.9|26069.9|26054.9|26039.9|26024.9|62
1638348900000|2021-12-01 08:55:00|26067.4|26052.4|26119.9|26104.9|26124.9|26109.9|26059.9|26044.9|163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26114.9|26099.9|26139.9|26124.9|26099.9|26084.9|247
1638349500000|2021-12-01 09:05:00|26112.4|26097.4|26124.9|26109.9|26139.9|26124.9|26107.4|26092.4|204
1638349800000|2021-12-01 09:10:00|26122.4|26107.4|26134.9|26119.9|26139.9|26124.9|26117.4|26102.4|205
1638350100000|2021-12-01 09:15:00|26137.4|26122.4|26144.9|26129.9|26149.9|26134.9|26119.9|26104.9|131
1638350400000|2021-12-01 09:20:00|26139.9|26124.9|26142.4|26127.4|26169.9|26154.9|26134.9|26119.9|97
1638350700000|2021-12-01 09:25:00|26144.9|26129.9|26152.4|26137.4|26154.9|26139.9|26134.9|26119.9|93
1638351000000|2021-12-01 09:30:00|26154.9|26139.9|26194.9|26179.9|26199.9|26184.9|26144.9|26129.9|127
1638351300000|2021-12-01 09:35:00|26192.4|26177.4|26264.9|26249.9|26264.9|26249.9|26192.4|26177.4|327
1638351600000|2021-12-01 09:40:00|26267.4|26252.4|26244.9|26229.9|26269.9|26254.9|26224.9|26209.9|255
1638351900000|2021-12-01 09:45:00|26247.4|26232.4|26219.9|26204.9|26247.4|26232.4|26207.4|26192.4|118
1638352200000|2021-12-01 09:50:00|26214.9|26199.9|26214.9|26199.9|26229.9|26214.9|26204.9|26189.9|155
1638352500000|2021-12-01 09:55:00|26212.4|26197.4|26234.9|26219.9|26234.9|26219.9|26202.4|26187.4|84
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26229.9|26214.9|26239.9|26224.9|26224.9|26209.9|118
1638353100000|2021-12-01 10:05:00|26232.4|26217.4|26204.9|26189.9|26237.4|26222.4|26199.9|26184.9|83
1638353400000|2021-12-01 10:10:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|92
1638353700000|2021-12-01 10:15:00|26189.9|26174.9|26217.4|26202.4|26219.9|26204.9|26184.9|26169.9|82
1638354000000|2021-12-01 10:20:00|26214.9|26199.9|26214.9|26199.9|26227.4|26212.4|26204.9|26189.9|59
1638354300000|2021-12-01 10:25:00|26217.4|26202.4|26227.4|26212.4|26239.9|26224.9|26214.9|26199.9|59
1638354600000|2021-12-01 10:30:00|26224.9|26209.9|26242.4|26227.4|26244.9|26229.9|26222.4|26207.4|68
1638354900000|2021-12-01 10:35:00|26239.9|26224.9|26239.9|26224.9|26254.9|26239.9|26229.9|26214.9|209
1638355200000|2021-12-01 10:40:00|26234.9|26219.9|26254.9|26239.9|26264.9|26249.9|26234.9|26219.9|66
1638355500000|2021-12-01 10:45:00|26257.4|26242.4|26259.9|26244.9|26269.9|26254.9|26254.9|26239.9|36
1638355800000|2021-12-01 10:50:00|26262.4|26247.4|26247.4|26232.4|26274.9|26259.9|26244.9|26229.9|107
1638356100000|2021-12-01 10:55:00|26244.9|26229.9|26224.9|26209.9|26247.4|26232.4|26219.9|26204.9|57
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26194.9|26179.9|26229.9|26214.9|26189.9|26174.9|109
1638356700000|2021-12-01 11:05:00|26197.4|26182.4|26199.9|26184.9|26209.9|26194.9|26192.4|26177.4|41
1638357000000|2021-12-01 11:10:00|26197.4|26182.4|26189.9|26174.9|26204.9|26189.9|26184.9|26169.9|73
1638357300000|2021-12-01 11:15:00|26187.4|26172.4|26184.9|26169.9|26189.9|26174.9|26164.9|26149.9|58
1638357600000|2021-12-01 11:20:00|26187.4|26172.4|26197.4|26182.4|26209.9|26194.9|26184.9|26169.9|63
1638357900000|2021-12-01 11:25:00|26199.9|26184.9|26204.9|26189.9|26222.4|26207.4|26194.9|26179.9|133
1638358200000|2021-12-01 11:30:00|26199.9|26184.9|26204.9|26189.9|26209.9|26194.9|26199.9|26184.9|35
1638358500000|2021-12-01 11:35:00|26202.4|26187.4|26209.9|26194.9|26229.9|26214.9|26202.4|26187.4|83
1638358800000|2021-12-01 11:40:00|26214.9|26199.9|26239.9|26224.9|26242.4|26227.4|26214.9|26199.9|106
1638359100000|2021-12-01 11:45:00|26237.4|26222.4|26249.9|26234.9|26257.4|26242.4|26229.9|26214.9|43
1638359400000|2021-12-01 11:50:00|26247.4|26232.4|26262.4|26247.4|26264.9|26249.9|26239.9|26224.9|73
1638359700000|2021-12-01 11:55:00|26264.9|26249.9|26257.4|26242.4|26264.9|26249.9|26249.9|26234.9|80
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26249.9|26234.9|26269.9|26254.9|26247.4|26232.4|105
1638360300000|2021-12-01 12:05:00|26252.4|26237.4|26234.9|26219.9|26259.9|26244.9|26229.9|26214.9|93
1638360600000|2021-12-01 12:10:00|26229.9|26214.9|26274.9|26259.9|26274.9|26259.9|26229.9|26214.9|90
1638360900000|2021-12-01 12:15:00|26269.9|26254.9|26284.9|26269.9|26304.9|26289.9|26259.9|26244.9|139
1638361200000|2021-12-01 12:20:00|26282.4|26267.4|26314.9|26299.9|26319.9|26304.9|26282.4|26267.4|72
1638361500000|2021-12-01 12:25:00|26312.4|26297.4|26304.9|26289.9|26319.9|26304.9|26299.9|26284.9|78
1638361800000|2021-12-01 12:30:00|26302.4|26287.4|26299.9|26284.9|26319.9|26304.9|26294.9|26279.9|136
1638362100000|2021-12-01 12:35:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26284.9|26269.9|95
1638362400000|2021-12-01 12:40:00|26293.1|26278.1|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|68
1638362700000|2021-12-01 12:45:00|26305.6|26290.6|26290.6|26275.6|26305.6|26290.6|26275.6|26260.6|106
1638363000000|2021-12-01 12:50:00|26293.1|26278.1|26310.6|26295.6|26315.6|26300.6|26290.6|26275.6|52
1638363300000|2021-12-01 12:55:00|26308.1|26293.1|26305.6|26290.6|26315.6|26300.6|26300.6|26285.6|41
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|122
1638363900000|2021-12-01 13:05:00|26298.1|26283.1|26305.6|26290.6|26308.1|26293.1|26290.6|26275.6|87
1638364200000|2021-12-01 13:10:00|26300.6|26285.6|26310.6|26295.6|26310.6|26295.6|26290.6|26275.6|70
1638364500000|2021-12-01 13:15:00|26308.1|26293.1|26310.6|26295.6|26315.6|26300.6|26295.6|26280.6|72
1638364800000|2021-12-01 13:20:00|26305.6|26290.6|26310.6|26295.6|26313.1|26298.1|26298.1|26283.1|81
1638365100000|2021-12-01 13:25:00|26313.1|26298.1|26285.6|26270.6|26315.6|26300.6|26283.1|26268.1|52
1638365400000|2021-12-01 13:30:00|26288.1|26273.1|26305.6|26290.6|26310.6|26295.6|26285.6|26270.6|68
1638365700000|2021-12-01 13:35:00|26308.1|26293.1|26320.6|26305.6|26323.1|26308.1|26305.6|26290.6|159
1638366000000|2021-12-01 13:40:00|26325.6|26310.6|26335.6|26320.6|26335.6|26320.6|26325.6|26310.6|90
1638366300000|2021-12-01 13:45:00|26330.6|26315.6|26358.1|26343.1|26358.1|26343.1|26330.6|26315.6|138
1638366600000|2021-12-01 13:50:00|26355.6|26340.6|26340.6|26325.6|26358.1|26343.1|26340.6|26325.6|178
1638366900000|2021-12-01 13:55:00|26345.6|26330.6|26350.6|26335.6|26355.6|26340.6|26340.6|26325.6|160
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26338.1|26323.1|26355.6|26340.6|26335.6|26320.6|88
1638367500000|2021-12-01 14:05:00|26335.6|26320.6|26315.6|26300.6|26335.6|26320.6|26315.6|26300.6|69
1638367800000|2021-12-01 14:10:00|26310.6|26295.6|26315.6|26300.6|26320.6|26305.6|26305.6|26290.6|70
1638368100000|2021-12-01 14:15:00|26318.1|26303.1|26310.6|26295.6|26325.6|26310.6|26310.6|26295.6|63
1638368400000|2021-12-01 14:20:00|26305.6|26290.6|26290.6|26275.6|26310.6|26295.6|26285.6|26270.6|180
1638368700000|2021-12-01 14:25:00|26288.1|26273.1|26275.6|26260.6|26290.6|26275.6|26275.6|26260.6|99
1638369000000|2021-12-01 14:30:00|26270.6|26255.6|26243.1|26228.1|26275.6|26260.6|26235.6|26220.6|225
1638369300000|2021-12-01 14:35:00|26240.6|26225.6|26245.6|26230.6|26255.6|26240.6|26230.6|26215.6|192
1638369600000|2021-12-01 14:40:00|26240.6|26225.6|26250.6|26235.6|26265.6|26250.6|26235.6|26220.6|264
1638369900000|2021-12-01 14:45:00|26245.6|26230.6|26250.6|26235.6|26270.6|26255.6|26240.6|26225.6|165
1638370200000|2021-12-01 14:50:00|26245.6|26230.6|26245.6|26230.6|26258.1|26243.1|26235.6|26220.6|195
1638370500000|2021-12-01 14:55:00|26248.1|26233.1|26265.6|26250.6|26270.6|26255.6|26240.6|26225.6|125
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26265.6|26250.6|26303.1|26288.1|26253.1|26238.1|263
1638371100000|2021-12-01 15:05:00|26270.6|26255.6|26310.6|26295.6|26310.6|26295.6|26255.6|26240.6|189
1638371400000|2021-12-01 15:10:00|26313.1|26298.1|26298.1|26283.1|26323.1|26308.1|26283.1|26268.1|159
1638371700000|2021-12-01 15:15:00|26300.6|26285.6|26318.1|26303.1|26323.1|26308.1|26298.1|26283.1|210
1638372000000|2021-12-01 15:20:00|26315.6|26300.6|26328.1|26313.1|26333.1|26318.1|26293.1|26278.1|329
1638372300000|2021-12-01 15:25:00|26330.6|26315.6|26278.1|26263.1|26338.1|26323.1|26278.1|26263.1|118
1638372600000|2021-12-01 15:30:00|26280.6|26265.6|26278.1|26263.1|26308.1|26293.1|26273.1|26258.1|101
1638372900000|2021-12-01 15:35:00|26280.6|26265.6|26248.1|26233.1|26293.1|26278.1|26248.1|26233.1|124
1638373200000|2021-12-01 15:40:00|26245.6|26230.6|26278.1|26263.1|26283.1|26268.1|26228.1|26213.1|144
1638373500000|2021-12-01 15:45:00|26275.6|26260.6|26318.1|26303.1|26318.1|26303.1|26273.1|26258.1|157
1638373800000|2021-12-01 15:50:00|26315.6|26300.6|26338.1|26323.1|26338.1|26323.1|26308.1|26293.1|134
1638374100000|2021-12-01 15:55:00|26333.1|26318.1|26343.1|26328.1|26353.1|26338.1|26328.1|26313.1|135
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26340.6|26325.6|26348.1|26333.1|26328.1|26313.1|168
1638374700000|2021-12-01 16:05:00|26338.1|26323.1|26358.1|26343.1|26363.1|26348.1|26333.1|26318.1|207
1638375000000|2021-12-01 16:10:00|26363.1|26348.1|26408.1|26393.1|26408.1|26393.1|26358.1|26343.1|271
1638375300000|2021-12-01 16:15:00|26405.6|26390.6|26435.6|26420.6|26438.1|26423.1|26403.1|26388.1|245
1638375600000|2021-12-01 16:20:00|26438.1|26423.1|26423.1|26408.1|26438.1|26423.1|26418.1|26403.1|282
1638375900000|2021-12-01 16:25:00|26420.6|26405.6|26385.6|26370.6|26428.1|26413.1|26378.1|26363.1|457
1638376200000|2021-12-01 16:30:00|26383.1|26368.1|26380.6|26365.6|26393.1|26378.1|26325.6|26310.6|698
1638376500000|2021-12-01 16:35:00|26383.1|26368.1|26383.1|26368.1|26393.1|26378.1|26373.1|26358.1|728
1638376800000|2021-12-01 16:40:00|26388.1|26373.1|26368.1|26353.1|26393.1|26378.1|26368.1|26353.1|205
1638377100000|2021-12-01 16:45:00|26363.1|26348.1|26353.1|26338.1|26363.1|26348.1|26340.6|26325.6|52
1638377400000|2021-12-01 16:50:00|26355.6|26335.6|26300.6|26280.6|26355.6|26335.6|26300.6|26280.6|134
1638377700000|2021-12-01 16:55:00|26305.6|26275.6|26280.6|26255.6|26305.6|26280.6|26255.6|26235.6|191
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26285.6|26265.6|26290.6|26270.6|26260.6|26235.6|133
1638378300000|2021-12-01 17:05:00|26290.6|26270.6|26280.6|26260.6|26305.6|26280.6|26270.6|26250.6|116
1638378600000|2021-12-01 17:10:00|26275.6|26255.6|26300.6|26280.6|26310.6|26295.6|26275.6|26250.6|103
1638378900000|2021-12-01 17:15:00|26305.6|26285.6|26325.6|26305.6|26335.6|26315.6|26300.6|26285.6|29
1638379200000|2021-12-01 17:20:00|26330.6|26310.6|26300.6|26280.6|26335.6|26310.6|26300.6|26280.6|22
1638379500000|2021-12-01 17:25:00|26305.6|26285.6|26275.6|26255.6|26310.6|26290.6|26270.6|26250.6|28
1638379800000|2021-12-01 17:30:00|26280.6|26260.6|26290.6|26270.6|26295.6|26275.6|26275.6|26255.6|14
1638380100000|2021-12-01 17:35:00|26295.6|26275.6|26300.6|26280.6|26300.6|26280.6|26270.6|26250.6|28
1638380400000|2021-12-01 17:40:00|26305.6|26285.6|26280.6|26260.6|26305.6|26285.6|26280.6|26260.6|17
1638380700000|2021-12-01 17:45:00|26275.6|26255.6|26265.6|26245.6|26285.6|26260.6|26265.6|26245.6|23
1638381000000|2021-12-01 17:50:00|26260.6|26240.6|26225.6|26205.6|26260.6|26240.6|26225.6|26205.6|61
1638381300000|2021-12-01 17:55:00|26220.6|26200.6|26190.6|26170.6|26225.6|26205.6|26185.6|26165.6|129
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26185.6|26165.6|26220.6|26200.6|26185.6|26160.6|62
1638381900000|2021-12-01 18:05:00|26190.6|26170.6|26140.6|26120.6|26195.6|26175.6|26120.6|26100.6|116
1638382200000|2021-12-01 18:10:00|26135.6|26115.6|26140.6|26120.6|26145.6|26120.6|26110.6|26090.6|96
1638382500000|2021-12-01 18:15:00|26135.6|26115.6|26110.6|26085.6|26160.6|26135.6|26105.6|26085.6|43
1638382800000|2021-12-01 18:20:00|26115.6|26090.6|26140.6|26120.6|26140.6|26120.6|26110.6|26090.6|29
1638383100000|2021-12-01 18:25:00|26135.6|26115.6|26160.6|26135.6|26160.6|26140.6|26135.6|26115.6|40
1638383400000|2021-12-01 18:30:00|26155.6|26140.6|26145.6|26125.6|26160.6|26140.6|26130.6|26110.6|23
1638383700000|2021-12-01 18:35:00|26150.6|26130.6|26160.6|26140.6|26170.6|26150.6|26145.6|26120.6|19
1638384000000|2021-12-01 18:40:00|26165.6|26145.6|26115.6|26090.6|26165.6|26145.6|26090.6|26065.6|41
1638384300000|2021-12-01 18:45:00|26110.6|26085.6|26040.6|26020.6|26115.6|26090.6|26035.6|26015.6|59
1638384600000|2021-12-01 18:50:00|26045.6|26025.6|26095.6|26070.6|26110.6|26085.6|26045.6|26020.6|38
1638384900000|2021-12-01 18:55:00|26090.6|26065.6|26125.6|26100.6|26135.6|26110.6|26090.6|26065.6|34
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26105.6|26080.6|26135.6|26115.6|26095.6|26075.6|21
1638385500000|2021-12-01 19:05:00|26110.6|26085.6|26085.6|26065.6|26115.6|26095.6|26085.6|26060.6|17
1638385800000|2021-12-01 19:10:00|26090.6|26070.6|26080.6|26060.6|26090.6|26070.6|26050.6|26030.6|21
1638386100000|2021-12-01 19:15:00|26085.6|26065.6|26050.6|26025.6|26095.6|26075.6|26045.6|26020.6|71
1638386400000|2021-12-01 19:20:00|26055.6|26030.6|26085.6|26065.6|26090.6|26070.6|26045.6|26025.6|30
1638386700000|2021-12-01 19:25:00|26090.6|26070.6|26103.1|26088.1|26125.6|26105.6|26085.6|26060.6|21
1638387000000|2021-12-01 19:30:00|26100.6|26085.6|26103.1|26088.1|26130.6|26115.6|26098.1|26083.1|24
1638387300000|2021-12-01 19:35:00|26105.6|26090.6|26103.1|26088.1|26110.6|26095.6|26078.1|26063.1|13
1638387600000|2021-12-01 19:40:00|26105.6|26090.6|26083.1|26068.1|26105.6|26090.6|26078.1|26063.1|5
1638387900000|2021-12-01 19:45:00|26085.6|26070.6|26095.6|26080.6|26105.6|26090.6|26073.1|26058.1|17
1638388200000|2021-12-01 19:50:00|26093.1|26078.1|26068.1|26053.1|26108.1|26093.1|26068.1|26053.1|18
1638388500000|2021-12-01 19:55:00|26070.6|26055.6|26063.1|26048.1|26083.1|26068.1|26050.6|26035.6|25
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|26025.6|26010.6|26075.6|26060.6|26023.1|26008.1|33
1638389100000|2021-12-01 20:05:00|26023.1|26008.1|26003.1|25988.1|26040.6|26025.6|26000.6|25985.6|23
1638389400000|2021-12-01 20:10:00|26000.6|25985.6|26030.6|26015.6|26033.1|26018.1|25995.6|25980.6|35
1638389700000|2021-12-01 20:15:00|26028.1|26013.1|25968.1|25953.1|26030.6|26015.6|25963.1|25948.1|25
1638390000000|2021-12-01 20:20:00|25970.6|25955.6|25925.6|25910.6|25973.1|25958.1|25918.1|25903.1|55
1638390300000|2021-12-01 20:25:00|25923.1|25908.1|25930.6|25915.6|25963.1|25948.1|25903.1|25888.1|88
1638390600000|2021-12-01 20:30:00|25928.1|25913.1|25928.1|25913.1|25948.1|25933.1|25903.1|25888.1|78
1638390900000|2021-12-01 20:35:00|25925.6|25910.6|25948.1|25933.1|25955.6|25940.6|25910.6|25895.6|41
1638391200000|2021-12-01 20:40:00|25938.1|25923.1|25980.6|25965.6|25980.6|25965.6|25930.6|25915.6|44
1638391500000|2021-12-01 20:45:00|25978.1|25963.1|25925.6|25910.6|25988.1|25973.1|25925.6|25910.6|31
1638391800000|2021-12-01 20:50:00|25923.1|25908.1|25880.6|25865.6|25928.1|25913.1|25880.6|25865.6|40
1638392100000|2021-12-01 20:55:00|25878.1|25863.1|25810.6|25795.6|25878.1|25863.1|25810.6|25795.6|70
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25823.9|25783.9|25857.2|25817.2|25740.2|25700.2|0
1638392700000|2021-12-01 21:05:00|25825.5|25785.5|25843.9|25803.9|25843.9|25803.9|25819.1|25779.1|0
1638182100000|2021-11-29 10:35:00|26093.5|26078.5|26091|26076|26093.5|26078.5|26071|26056|122
1638182400000|2021-11-29 10:40:00|26088.5|26073.5|26066|26051|26088.5|26073.5|26066|26051|78
1638182700000|2021-11-29 10:45:00|26061|26046|26086|26071|26101|26086|26056|26041|82
1638183000000|2021-11-29 10:50:00|26088.5|26073.5|26133.5|26118.5|26141|26126|26081|26066|100
1638183300000|2021-11-29 10:55:00|26131|26116|26101|26086|26136|26121|26101|26086|220
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26138.5|26123.5|26141|26126|26096|26081|82
1638183900000|2021-11-29 11:05:00|26136|26121|26131|26116|26141|26126|26121|26106|151
1638184200000|2021-11-29 11:10:00|26128.5|26113.5|26156|26141|26158.5|26143.5|26128.5|26113.5|101
1638184500000|2021-11-29 11:15:00|26161|26146|26168.5|26153.5|26176|26161|26141|26126|125
1638184800000|2021-11-29 11:20:00|26166|26151|26171|26156|26181|26166|26161|26146|70
1638185100000|2021-11-29 11:25:00|26176|26161|26146|26131|26176|26161|26146|26131|51
1638185400000|2021-11-29 11:30:00|26151|26136|26161|26146|26161|26146|26146|26131|47
1638185700000|2021-11-29 11:35:00|26156|26141|26146|26131|26166|26151|26143.5|26128.5|96
1638186000000|2021-11-29 11:40:00|26143.5|26128.5|26151|26136|26161|26146|26143.5|26128.5|51
1638186300000|2021-11-29 11:45:00|26156|26141|26146|26131|26156|26141|26143.5|26128.5|43
1638186600000|2021-11-29 11:50:00|26151|26136|26121|26106|26151|26136|26121|26106|166
1638186900000|2021-11-29 11:55:00|26118.5|26103.5|26121|26106|26146|26131|26116|26101|85
1638187200000|2021-11-29 12:00:00|26126|26111|26101|26086|26126|26111|26091|26076|116
1638187500000|2021-11-29 12:05:00|26098.5|26083.5|26098.5|26083.5|26121|26106|26091|26076|131
1638187800000|2021-11-29 12:10:00|26096|26081|26091|26076|26111|26096|26086|26071|78
1638188100000|2021-11-29 12:15:00|26096|26081|26126|26111|26131|26116|26086|26071|80
1638188400000|2021-11-29 12:20:00|26128.5|26113.5|26131|26116|26143.5|26128.5|26123.5|26108.5|66
1638188700000|2021-11-29 12:25:00|26128.5|26113.5|26116|26101|26141|26126|26116|26101|57
1638189000000|2021-11-29 12:30:00|26113.5|26098.5|26166|26151|26171|26156|26111|26096|81
1638189300000|2021-11-29 12:35:00|26163.5|26148.5|26201|26186|26201|26186|26161|26146|105
1638189600000|2021-11-29 12:40:00|26199.4|26184.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|122
1638189900000|2021-11-29 12:45:00|26186.9|26171.9|26199.4|26184.4|26199.4|26184.4|26186.9|26171.9|120
1638190200000|2021-11-29 12:50:00|26201.9|26186.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|128
1638190500000|2021-11-29 12:55:00|26209.4|26194.4|26209.4|26194.4|26219.4|26204.4|26204.4|26189.4|86
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26194.4|26179.4|26209.4|26194.4|26184.4|26169.4|150
1638191100000|2021-11-29 13:05:00|26191.9|26176.9|26196.9|26181.9|26204.4|26189.4|26184.4|26169.4|275
1638191400000|2021-11-29 13:10:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|197
1638191700000|2021-11-29 13:15:00|26209.4|26194.4|26211.9|26196.9|26214.4|26199.4|26196.9|26181.9|161
1638192000000|2021-11-29 13:20:00|26214.4|26199.4|26239.4|26224.4|26241.9|26226.9|26204.4|26189.4|184
1638192300000|2021-11-29 13:25:00|26241.9|26226.9|26224.4|26209.4|26249.4|26234.4|26214.4|26199.4|167
1638192600000|2021-11-29 13:30:00|26226.9|26211.9|26224.4|26209.4|26236.9|26221.9|26216.9|26201.9|92
1638192900000|2021-11-29 13:35:00|26229.4|26214.4|26211.9|26196.9|26229.4|26214.4|26199.4|26184.4|135
1638193200000|2021-11-29 13:40:00|26214.4|26199.4|26229.4|26214.4|26234.4|26219.4|26204.4|26189.4|107
1638193500000|2021-11-29 13:45:00|26226.9|26211.9|26246.9|26231.9|26259.4|26244.4|26224.4|26209.4|144
1638193800000|2021-11-29 13:50:00|26249.4|26234.4|26269.4|26254.4|26269.4|26254.4|26244.4|26229.4|169
1638194100000|2021-11-29 13:55:00|26266.9|26251.9|26264.4|26249.4|26289.4|26274.4|26264.4|26249.4|126
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26289.4|26274.4|26296.9|26281.9|26269.4|26254.4|143
1638194700000|2021-11-29 14:05:00|26294.4|26279.4|26329.4|26314.4|26329.4|26314.4|26289.4|26274.4|384
1638195000000|2021-11-29 14:10:00|26326.9|26311.9|26329.4|26314.4|26334.4|26319.4|26319.4|26304.4|287
1638195300000|2021-11-29 14:15:00|26334.4|26319.4|26309.4|26294.4|26334.4|26319.4|26304.4|26289.4|220
1638195600000|2021-11-29 14:20:00|26306.9|26291.9|26319.4|26304.4|26321.9|26306.9|26299.4|26284.4|183
1638195900000|2021-11-29 14:25:00|26316.9|26301.9|26304.4|26289.4|26324.4|26309.4|26299.4|26284.4|134
1638196200000|2021-11-29 14:30:00|26306.9|26291.9|26296.9|26281.9|26344.4|26329.4|26289.4|26274.4|298
1638196500000|2021-11-29 14:35:00|26294.4|26279.4|26294.4|26279.4|26306.9|26291.9|26279.4|26264.4|215
1638196800000|2021-11-29 14:40:00|26289.4|26274.4|26259.4|26244.4|26291.9|26276.9|26254.4|26239.4|220
1638197100000|2021-11-29 14:45:00|26256.9|26241.9|26174.4|26159.4|26256.9|26241.9|26174.4|26159.4|490
1638197400000|2021-11-29 14:50:00|26169.4|26154.4|26179.4|26164.4|26204.4|26189.4|26161.9|26146.9|491
1638197700000|2021-11-29 14:55:00|26181.9|26166.9|26206.9|26191.9|26219.4|26204.4|26171.9|26156.9|208
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26159.4|26144.4|26224.4|26209.4|26154.4|26139.4|374
1638198300000|2021-11-29 15:05:00|26154.4|26139.4|26179.4|26164.4|26196.9|26181.9|26149.4|26134.4|253
1638198600000|2021-11-29 15:10:00|26177.2|26162.2|26162.2|26147.2|26192.2|26177.2|26162.2|26147.2|142
1638198900000|2021-11-29 15:15:00|26167.2|26152.2|26182.2|26167.2|26182.2|26167.2|26147.2|26132.2|144
1638199200000|2021-11-29 15:20:00|26179.7|26164.7|26197.2|26182.2|26207.2|26192.2|26169.7|26154.7|188
1638199500000|2021-11-29 15:25:00|26194.7|26179.7|26142.2|26127.2|26212.2|26197.2|26137.2|26122.2|201
1638199800000|2021-11-29 15:30:00|26144.7|26129.7|26139.7|26124.7|26154.7|26139.7|26117.2|26102.2|194
1638200100000|2021-11-29 15:35:00|26137.2|26122.2|26092.2|26077.2|26157.2|26142.2|26082.2|26067.2|167
1638200400000|2021-11-29 15:40:00|26089.7|26074.7|26062.2|26047.2|26092.2|26077.2|26037.2|26022.2|310
1638200700000|2021-11-29 15:45:00|26064.7|26049.7|26012.2|25997.2|26082.2|26067.2|26012.2|25997.2|202
1638201000000|2021-11-29 15:50:00|26007.2|25992.2|26012.2|25997.2|26027.2|26012.2|25984.7|25969.7|331
1638201300000|2021-11-29 15:55:00|26017.2|26002.2|26054.7|26039.7|26057.2|26042.2|26014.7|25999.7|196
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26089.7|26074.7|26092.2|26077.2|26042.2|26027.2|236
1638201900000|2021-11-29 16:05:00|26092.2|26077.2|26089.7|26074.7|26107.2|26092.2|26082.2|26067.2|147
1638202200000|2021-11-29 16:10:00|26092.2|26077.2|26107.2|26092.2|26112.2|26097.2|26087.2|26072.2|167
1638202500000|2021-11-29 16:15:00|26112.2|26097.2|26107.2|26092.2|26124.7|26109.7|26102.2|26087.2|196
1638202800000|2021-11-29 16:20:00|26102.2|26087.2|26114.7|26099.7|26134.7|26119.7|26102.2|26087.2|237
1638203100000|2021-11-29 16:25:00|26117.2|26102.2|26077.2|26062.2|26122.2|26107.2|26062.2|26047.2|310
1638203400000|2021-11-29 16:30:00|26069.7|26054.7|26052.2|26037.2|26087.2|26072.2|26022.2|26007.2|702
1638203700000|2021-11-29 16:35:00|26047.2|26032.2|26057.2|26042.2|26072.2|26057.2|26042.2|26027.2|270
1638204000000|2021-11-29 16:40:00|26054.7|26039.7|26072.2|26057.2|26077.2|26062.2|26054.7|26039.7|67
1638204300000|2021-11-29 16:45:00|26077.2|26062.2|26059.7|26044.7|26082.2|26067.2|26059.7|26044.7|117
1638204600000|2021-11-29 16:50:00|26064.7|26039.7|26074.7|26054.7|26074.7|26054.7|26059.7|26034.7|57
1638204900000|2021-11-29 16:55:00|26069.7|26049.7|26079.7|26059.7|26079.7|26059.7|26069.7|26049.7|33
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26084.7|26064.7|26089.7|26069.7|26074.7|26054.7|64
1638205500000|2021-11-29 17:05:00|26089.7|26069.7|26119.7|26099.7|26119.7|26099.7|26089.7|26069.7|37
1638205800000|2021-11-29 17:10:00|26114.7|26094.7|26124.7|26104.7|26134.7|26109.7|26114.7|26094.7|26
1638206100000|2021-11-29 17:15:00|26129.7|26109.7|26144.7|26124.7|26144.7|26124.7|26124.7|26104.7|19
1638206400000|2021-11-29 17:20:00|26149.7|26129.7|26174.7|26154.7|26179.7|26159.7|26149.7|26129.7|35
1638206700000|2021-11-29 17:25:00|26179.7|26159.7|26179.7|26159.7|26184.7|26164.7|26169.7|26149.7|21
1638207000000|2021-11-29 17:30:00|26184.7|26164.7|26194.7|26174.7|26194.7|26174.7|26179.7|26154.7|20
1638207300000|2021-11-29 17:35:00|26199.7|26179.7|26194.7|26174.7|26204.7|26184.7|26194.7|26169.7|36
1638207600000|2021-11-29 17:40:00|26199.7|26179.7|26199.7|26179.7|26204.7|26179.7|26194.7|26174.7|11
1638207900000|2021-11-29 17:45:00|26204.7|26184.7|26204.7|26179.7|26209.7|26189.7|26199.7|26179.7|14
1638208200000|2021-11-29 17:50:00|26199.7|26184.7|26194.7|26174.7|26209.7|26184.7|26194.7|26174.7|25
1638208500000|2021-11-29 17:55:00|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|26194.7|26174.7|15
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26204.7|26184.7|26209.7|26189.7|26199.7|26179.7|16
1638209100000|2021-11-29 18:05:00|26199.7|26179.7|26214.7|26194.7|26214.7|26194.7|26199.7|26179.7|7
1638209400000|2021-11-29 18:10:00|26219.7|26189.7|26194.7|26174.7|26219.7|26199.7|26189.7|26169.7|38
1638209700000|2021-11-29 18:15:00|26189.7|26169.7|26179.7|26159.7|26189.7|26169.7|26174.7|26154.7|8
1638210000000|2021-11-29 18:20:00|26174.7|26154.7|26174.7|26154.7|26174.7|26154.7|26169.7|26149.7|5
1638210300000|2021-11-29 18:25:00|26169.7|26149.7|26179.7|26159.7|26179.7|26159.7|26169.7|26149.7|4
1638210600000|2021-11-29 18:30:00|26184.7|26164.7|26184.7|26159.7|26189.7|26169.7|26179.7|26159.7|42
1638210900000|2021-11-29 18:35:00|26179.7|26164.7|26174.7|26154.7|26184.7|26164.7|26169.7|26144.7|16
1638211200000|2021-11-29 18:40:00|26179.7|26159.7|26179.7|26154.7|26184.7|26164.7|26174.7|26154.7|24
1638211500000|2021-11-29 18:45:00|26174.7|26149.7|26184.7|26164.7|26184.7|26164.7|26174.7|26149.7|12
1638211800000|2021-11-29 18:50:00|26179.7|26159.7|26184.7|26164.7|26184.7|26164.7|26179.7|26159.7|2
1638212100000|2021-11-29 18:55:00|26189.7|26169.7|26194.7|26169.7|26194.7|26169.7|26184.7|26169.7|0
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26189.7|26169.7|26194.7|26169.7|26179.7|26159.7|4
1638212700000|2021-11-29 19:05:00|26184.7|26164.7|26184.7|26164.7|26189.7|26169.7|26179.7|26159.7|4
1638213000000|2021-11-29 19:10:00|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|26184.7|26164.7|0
1638213300000|2021-11-29 19:15:00|26184.7|26164.7|26174.7|26154.7|26184.7|26164.7|26174.7|26154.7|7
1638213600000|2021-11-29 19:20:00|26179.7|26159.7|26174.7|26154.7|26184.7|26164.7|26164.7|26144.7|16
1638213900000|2021-11-29 19:25:00|26179.7|26149.7|26154.7|26139.7|26179.7|26149.7|26154.7|26134.7|20
1638214200000|2021-11-29 19:30:00|26152.2|26137.2|26154.7|26139.7|26159.7|26144.7|26137.2|26122.2|13
1638214500000|2021-11-29 19:35:00|26152.2|26137.2|26139.7|26124.7|26154.7|26139.7|26139.7|26124.7|2
1638214800000|2021-11-29 19:40:00|26142.2|26127.2|26154.7|26139.7|26157.2|26142.2|26137.2|26122.2|4
1638215100000|2021-11-29 19:45:00|26157.2|26142.2|26147.2|26132.2|26159.7|26144.7|26147.2|26132.2|6
1638215400000|2021-11-29 19:50:00|26152.2|26137.2|26142.2|26127.2|26162.2|26147.2|26142.2|26127.2|12
1638215700000|2021-11-29 19:55:00|26147.2|26132.2|26149.7|26134.7|26152.2|26137.2|26142.2|26127.2|6
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26142.2|26127.2|26154.7|26139.7|26142.2|26127.2|6
1638216300000|2021-11-29 20:05:00|26144.7|26129.7|26149.7|26134.7|26152.2|26137.2|26127.2|26112.2|8
1638216600000|2021-11-29 20:10:00|26147.2|26132.2|26159.7|26144.7|26162.2|26147.2|26142.2|26127.2|3
1638216900000|2021-11-29 20:15:00|26162.2|26147.2|26162.2|26147.2|26172.2|26157.2|26157.2|26142.2|9
1638217200000|2021-11-29 20:20:00|26164.7|26149.7|26147.2|26132.2|26164.7|26149.7|26144.7|26129.7|11
1638217500000|2021-11-29 20:25:00|26149.7|26134.7|26142.2|26127.2|26152.2|26137.2|26137.2|26122.2|7
1638217800000|2021-11-29 20:30:00|26137.2|26122.2|26144.7|26129.7|26149.7|26134.7|26132.2|26117.2|10
1638218100000|2021-11-29 20:35:00|26147.2|26132.2|26132.2|26117.2|26147.2|26132.2|26132.2|26117.2|21
1638218400000|2021-11-29 20:40:00|26137.2|26122.2|26122.2|26107.2|26142.2|26127.2|26112.2|26097.2|26
1638218700000|2021-11-29 20:45:00|26119.7|26104.7|26122.2|26107.2|26124.7|26109.7|26109.7|26094.7|3
1638219000000|2021-11-29 20:50:00|26117.2|26102.2|26142.2|26127.2|26142.2|26127.2|26102.2|26087.2|31
1638219300000|2021-11-29 20:55:00|26139.7|26124.7|26102.2|26087.2|26142.2|26127.2|26102.2|26087.2|18
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26130.4|26090.4|26144.9|26104.9|26118.2|26078.2|0
1638219900000|2021-11-29 21:05:00|26131.2|26091.2|26149.4|26109.4|26154.5|26114.5|26131.2|26091.2|0
1638220200000|2021-11-29 21:10:00|26149.7|26109.7|26143.1|26103.1|26162.7|26122.7|26141.8|26101.8|0
1638220500000|2021-11-29 21:15:00|26143.4|26103.4|26152.6|26112.6|26156.3|26116.3|26136.1|26096.1|0
1638220800000|2021-11-29 21:20:00|26152.9|26112.9|26154.5|26114.5|26160.8|26120.8|26151.3|26111.3|0
1638221100000|2021-11-29 21:25:00|26154.2|26114.2|26149.4|26109.4|26157.6|26117.6|26148.1|26108.1|0
1638221400000|2021-11-29 21:30:00|26149.7|26109.7|26156.3|26116.3|26164|26124|26149.7|26109.7|0
1638221700000|2021-11-29 21:35:00|26156.6|26116.6|26164|26124|26169|26129|26156.6|26116.6|0
1638222000000|2021-11-29 21:40:00|26164.3|26124.3|26167.2|26127.2|26167.2|26127.2|26164|26124|0
1638222300000|2021-11-29 21:45:00|26167.3|26127.3|26167.8|26127.8|26172.3|26132.3|26165.9|26125.9|0
1638222600000|2021-11-29 21:50:00|26168|26128|26172.3|26132.3|26174.1|26134.1|26167.8|26127.8|0
1638222900000|2021-11-29 21:55:00|26172|26132|26162.1|26122.1|26172.3|26132.3|26159.6|26119.6|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26161.8|26121.8|26162.4|26122.4|26161.3|26121.3|0
1638223500000|2021-11-29 22:05:00|26161.3|26121.3|26160.3|26120.3|26163.4|26123.4|26156.6|26116.6|0
1638223800000|2021-11-29 22:10:00|26158.1|26118.1|26163.4|26123.4|26163.4|26123.4|26156.6|26116.6|0
1638224100000|2021-11-29 22:15:00|26161.8|26121.8|26157.6|26117.6|26162.4|26122.4|26157.6|26117.6|0
1638224400000|2021-11-29 22:20:00|26158.1|26118.1|26158.1|26118.1|26158.7|26118.7|26157.6|26117.6|0
1638224700000|2021-11-29 22:25:00|26161.8|26121.8|26162.4|26122.4|26163.4|26123.4|26161.8|26121.8|0
1638225000000|2021-11-29 22:30:00|26162.9|26122.9|26161.8|26121.8|26162.9|26122.9|26160.3|26120.3|0
1638225300000|2021-11-29 22:35:00|26167.6|26127.6|26169.2|26129.2|26169.2|26129.2|26162.4|26122.4|0
1638225600000|2021-11-29 22:40:00|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|0
1638225900000|2021-11-29 22:45:00|26170.8|26130.8|26169.7|26129.7|26170.8|26130.8|26166.6|26126.6|0
1638226200000|2021-11-29 22:50:00|26170.3|26130.3|26169.7|26129.7|26170.3|26130.3|26169.7|26129.7|0
1638226500000|2021-11-29 22:55:00|26168.7|26128.7|26170.8|26130.8|26171.9|26131.9|26168.7|26128.7|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26191.8|26151.8|26196.9|26156.9|26168.4|26128.4|0
1638227100000|2021-11-29 23:05:00|26192.1|26152.1|26191.8|26151.8|26193.7|26153.7|26183.6|26143.6|0
1638227400000|2021-11-29 23:10:00|26192.4|26152.4|26208.2|26168.2|26211.4|26171.4|26191.8|26151.8|0
1638227700000|2021-11-29 23:15:00|26208.4|26168.4|26208.2|26168.2|26211.4|26171.4|26204.5|26164.5|0
1638228000000|2021-11-29 23:20:00|26208.5|26168.5|26215.9|26175.9|26222.3|26182.3|26208.5|26168.5|0
1638228300000|2021-11-29 23:25:00|26216.2|26176.2|26209.6|26169.6|26217.8|26177.8|26208.2|26168.2|0
1638228600000|2021-11-29 23:30:00|26210.1|26170.1|26217.8|26177.8|26219.1|26179.1|26208.2|26168.2|0
1638228900000|2021-11-29 23:35:00|26218|26178|26219.1|26179.1|26222.3|26182.3|26212.7|26172.7|0
1638229200000|2021-11-29 23:40:00|26219.4|26179.4|26219.1|26179.1|26223.5|26183.5|26215.9|26175.9|0
1638229500000|2021-11-29 23:45:00|26218.8|26178.8|26221|26181|26222.9|26182.9|26214.6|26174.6|0
1638229800000|2021-11-29 23:50:00|26221.3|26181.3|26217.8|26177.8|26227.4|26187.4|26216.5|26176.5|0
1638230100000|2021-11-29 23:55:00|26218.1|26178.1|26214.7|26174.7|26219.7|26179.7|26203.3|26163.3|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26221.4|26181.4|26224.6|26184.6|26211.5|26171.5|0
1638230700000|2021-11-30 00:05:00|26221.7|26181.7|26215.1|26175.1|26224.6|26184.6|26213.8|26173.8|0
1638231000000|2021-11-30 00:10:00|26215.3|26175.3|26201.6|26161.6|26221.4|26181.4|26200.3|26160.3|0
1638231300000|2021-11-30 00:15:00|26201.3|26161.3|26233.1|26193.1|26245.3|26205.3|26200.3|26160.3|0
1638231600000|2021-11-30 00:20:00|26233|26193|26260.1|26220.1|26262.9|26222.9|26230.3|26190.3|0
1638231900000|2021-11-30 00:25:00|26259.9|26219.9|26263|26223|26265.9|26225.9|26251.3|26211.3|0
1638232200000|2021-11-30 00:30:00|26263.1|26223.1|26274.5|26234.5|26280.8|26240.8|26254.1|26214.1|0
1638232500000|2021-11-30 00:35:00|26274.6|26234.6|26297.1|26257.1|26297.6|26257.6|26274.6|26234.6|0
1638232800000|2021-11-30 00:40:00|26298.2|26258.2|26290.8|26250.8|26303.1|26263.1|26287.9|26247.9|0
1638233100000|2021-11-30 00:45:00|26290.6|26250.6|26304.5|26264.5|26311.9|26271.9|26290.6|26250.6|0
1638233400000|2021-11-30 00:50:00|26305|26265|26314.7|26274.7|26320.7|26280.7|26305|26265|0
1638233700000|2021-11-30 00:55:00|26313.6|26273.6|26311.7|26271.7|26314.7|26274.7|26305.9|26265.9|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26300.9|26260.9|26315.2|26275.2|26294.9|26254.9|0
1638234300000|2021-11-30 01:05:00|26300.7|26260.7|26298.4|26258.4|26307.2|26267.2|26296.8|26256.8|0
1638234600000|2021-11-30 01:10:00|26298.6|26258.6|26307.4|26267.4|26307.4|26267.4|26298.6|26258.6|0
1638234900000|2021-11-30 01:15:00|26306.3|26266.3|26275.4|26235.4|26307.7|26267.7|26275.4|26235.4|0
1638235200000|2021-11-30 01:20:00|26275.2|26235.2|26277.7|26237.7|26277.7|26237.7|26257.1|26217.1|0
1638235500000|2021-11-30 01:25:00|26277.8|26237.8|26298.6|26258.6|26302.7|26262.7|26277.7|26237.7|0
1638235800000|2021-11-30 01:30:00|26298.4|26258.4|26281.4|26241.4|26301.6|26261.6|26275.2|26235.2|0
1638236100000|2021-11-30 01:35:00|26281.3|26241.3|26261.2|26221.2|26281.4|26241.4|26258|26218|0
1638236400000|2021-11-30 01:40:00|26261.7|26221.7|26270|26230|26272.9|26232.9|26260.8|26220.8|0
1638236700000|2021-11-30 01:45:00|26270.1|26230.1|26273.5|26233.5|26276.3|26236.3|26267.1|26227.1|0
1638237000000|2021-11-30 01:50:00|26272.4|26232.4|26273.5|26233.5|26279.5|26239.5|26270.5|26230.5|0
1638237300000|2021-11-30 01:55:00|26272.4|26232.4|26252.2|26212.2|26272.4|26232.4|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26252.5|26212.5|26258.2|26218.2|26246.6|26206.6|0
1638237900000|2021-11-30 02:05:00|26252.4|26212.4|26242.7|26202.7|26261.3|26221.3|26242.7|26202.7|0
1638238200000|2021-11-30 02:10:00|26242.8|26202.8|26225.4|26185.4|26248.7|26208.7|26225.3|26185.3|0
1638238500000|2021-11-30 02:15:00|26225.3|26185.3|26226.8|26186.8|26231.8|26191.8|26225.3|26185.3|0
1638238800000|2021-11-30 02:20:00|26227.4|26187.4|26207.5|26167.5|26231.6|26191.6|26207.5|26167.5|0
1638239100000|2021-11-30 02:25:00|26207.7|26167.7|26204.6|26164.6|26211.9|26171.9|26179.5|26139.5|0
1638239400000|2021-11-30 02:30:00|26204.1|26164.1|26180|26140|26204.6|26164.6|26173.9|26133.9|0
1638239700000|2021-11-30 02:35:00|26179.9|26139.9|26176.9|26136.9|26183|26143|26167.9|26127.9|0
1638240000000|2021-11-30 02:40:00|26176.3|26136.3|26178.8|26138.8|26186.5|26146.5|26169.3|26129.3|0
1638240300000|2021-11-30 02:45:00|26178.6|26138.6|26183.7|26143.7|26183.7|26143.7|26175.8|26135.8|0
1638240600000|2021-11-30 02:50:00|26183.6|26143.6|26192.4|26152.4|26196.8|26156.8|26180.7|26140.7|0
1638240900000|2021-11-30 02:55:00|26192.5|26152.5|26196.1|26156.1|26199.2|26159.2|26192.5|26152.5|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26178.1|26138.1|26199.2|26159.2|26178.1|26138.1|0
1638241500000|2021-11-30 03:05:00|26178.2|26138.2|26157.4|26117.4|26181.1|26141.1|26155.2|26115.2|0
1638241800000|2021-11-30 03:10:00|26157.9|26117.9|26136.2|26096.2|26160.3|26120.3|26136.2|26096.2|0
1638242100000|2021-11-30 03:15:00|26136.1|26096.1|26130.6|26090.6|26136.1|26096.1|26118.6|26078.6|0
1638242400000|2021-11-30 03:20:00|26131.1|26091.1|26124.9|26084.9|26139.8|26099.8|26121.8|26081.8|0
1638242700000|2021-11-30 03:25:00|26124.8|26084.8|26118.1|26078.1|26130.6|26090.6|26116.3|26076.3|0
1638243000000|2021-11-30 03:30:00|26118.5|26078.5|26139.2|26099.2|26145.2|26105.2|26117.7|26077.7|0
1638243300000|2021-11-30 03:35:00|26139|26099|26150.6|26110.6|26151|26111|26136.1|26096.1|0
1638243600000|2021-11-30 03:40:00|26150.5|26110.5|26151.9|26111.9|26156.5|26116.5|26148.9|26108.9|0
1638243900000|2021-11-30 03:45:00|26152.4|26112.4|26156.8|26116.8|26159.3|26119.3|26152.4|26112.4|0
1638244200000|2021-11-30 03:50:00|26157.3|26117.3|26159.4|26119.4|26163.2|26123.2|26156.6|26116.6|0
1638244500000|2021-11-30 03:55:00|26160|26120|26161|26121|26165.6|26125.6|26156.5|26116.5|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26166.9|26126.9|26172.8|26132.8|26154|26114|0
1638245100000|2021-11-30 04:05:00|26166.8|26126.8|26155.3|26115.3|26166.9|26126.9|26149.1|26109.1|0
1638245400000|2021-11-30 04:10:00|26155.1|26115.1|26149.3|26109.3|26161.2|26121.2|26149.2|26109.2|0
1638245700000|2021-11-30 04:15:00|26149.2|26109.2|26149.2|26109.2|26152.1|26112.1|26140.1|26100.1|0
1638246000000|2021-11-30 04:20:00|26149.3|26109.3|26140.3|26100.3|26150.7|26110.7|26140.3|26100.3|0
1638246300000|2021-11-30 04:25:00|26140.5|26100.5|26130.8|26090.8|26140.5|26100.5|26118.8|26078.8|0
1638246600000|2021-11-30 04:30:00|26131|26091|26122|26082|26134.5|26094.5|26120.4|26080.4|0
1638246900000|2021-11-30 04:35:00|26122.1|26082.1|26116.1|26076.1|26125.3|26085.3|26112.6|26072.6|0
1638247200000|2021-11-30 04:40:00|26116|26076|26107.7|26067.7|26116|26076|26103.7|26063.7|0
1638247500000|2021-11-30 04:45:00|26108.2|26068.2|26109.7|26069.7|26109.8|26069.8|26100.7|26060.7|0
1638247800000|2021-11-30 04:50:00|26109.3|26069.3|26116.7|26076.7|26116.9|26076.9|26105.8|26065.8|0
1638248100000|2021-11-30 04:55:00|26116.5|26076.5|26114.3|26074.3|26117.4|26077.4|26110.7|26070.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|26089.8|26049.8|26117.3|26077.3|26089.8|26049.8|0
1638248700000|2021-11-30 05:05:00|26089.6|26049.6|26018.9|25978.9|26089.6|26049.6|26015.7|25975.7|0
1638249000000|2021-11-30 05:10:00|26019.1|25979.1|25939.8|25899.8|26022.1|25982.1|25939.6|25899.6|0
1638249300000|2021-11-30 05:15:00|25940.3|25900.3|25825.3|25785.3|25955.1|25915.1|25807.6|25767.6|0
1638249600000|2021-11-30 05:20:00|25825.5|25785.5|25741.3|25701.3|25835.8|25795.8|25709.3|25669.3|0
1638249900000|2021-11-30 05:25:00|25741.5|25701.5|25814.1|25774.1|25834.5|25794.5|25714.8|25674.8|0
1638250200000|2021-11-30 05:30:00|25814|25774|25803.6|25763.6|25825.7|25785.7|25750|25710|0
1638250500000|2021-11-30 05:35:00|25804.3|25764.3|25743.8|25703.8|25809.7|25769.7|25705.6|25665.6|0
1638250800000|2021-11-30 05:40:00|25743.9|25703.9|25665.1|25625.1|25744.1|25704.1|25665.1|25625.1|0
1638251100000|2021-11-30 05:45:00|25664.4|25624.4|25614.2|25574.2|25667.5|25627.5|25590.6|25550.6|0
1638251400000|2021-11-30 05:50:00|25614.3|25574.3|25623.6|25583.6|25630.5|25590.5|25602.1|25562.1|0
1638251700000|2021-11-30 05:55:00|25623.5|25583.5|25611.4|25571.4|25653.1|25613.1|25611.4|25571.4|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25501.4|25461.4|25641.9|25601.9|25493.7|25453.7|0
1638252300000|2021-11-30 06:05:00|25501.5|25461.5|25451.6|25411.6|25509|25469|25397.7|25357.7|0
1638252600000|2021-11-30 06:10:00|25451.4|25411.4|25495.7|25455.7|25517.9|25477.9|25450.2|25410.2|0
1638252900000|2021-11-30 06:15:00|25495.5|25455.5|25488.3|25448.3|25504.3|25464.3|25457.5|25417.5|0
1638253200000|2021-11-30 06:20:00|25488.4|25448.4|25548.4|25508.4|25575|25535|25465.5|25425.5|0
1638253500000|2021-11-30 06:25:00|25548.5|25508.5|25589.7|25549.7|25603.9|25563.9|25532.7|25492.7|0
1638253800000|2021-11-30 06:30:00|25589.3|25549.3|25569.3|25529.3|25609.1|25569.1|25564|25524|0
1638254100000|2021-11-30 06:35:00|25566.5|25526.5|25564.6|25524.6|25585|25545|25557.4|25517.4|0
1638254400000|2021-11-30 06:40:00|25564.5|25524.5|25617.4|25577.4|25629|25589|25559.7|25519.7|0
1638254700000|2021-11-30 06:45:00|25617.3|25577.3|25662.9|25622.9|25663.3|25623.3|25588.3|25548.3|0
1638255000000|2021-11-30 06:50:00|25662.7|25622.7|25611.6|25571.6|25663|25623|25605.1|25565.1|0
1638255300000|2021-11-30 06:55:00|25611.7|25571.7|25614.6|25574.6|25624.4|25584.4|25591.1|25551.1|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25594.7|25579.7|25624.4|25584.7|25544.7|25528.2|182
1638255900000|2021-11-30 07:05:00|25599.7|25584.7|25664.7|25649.7|25687.2|25672.2|25599.7|25584.7|65
1638256200000|2021-11-30 07:10:00|25667.2|25652.2|25642.2|25627.2|25679.7|25664.7|25617.2|25602.2|152
1638256500000|2021-11-30 07:15:00|25639.7|25624.7|25689.7|25674.7|25697.2|25682.2|25639.7|25624.7|69
1638256800000|2021-11-30 07:20:00|25692.2|25677.2|25714.7|25699.7|25734.7|25719.7|25682.2|25667.2|85
1638257100000|2021-11-30 07:25:00|25717.2|25702.2|25667.2|25652.2|25729.7|25714.7|25664.7|25649.7|138
1638257400000|2021-11-30 07:30:00|25669.7|25654.7|25597.2|25582.2|25694.7|25679.7|25597.2|25582.2|159
1638257700000|2021-11-30 07:35:00|25599.7|25584.7|25629.7|25614.7|25629.7|25614.7|25587.2|25572.2|61
1638258000000|2021-11-30 07:40:00|25627.2|25612.2|25574.7|25559.7|25642.2|25627.2|25569.7|25554.7|31
1638258300000|2021-11-30 07:45:00|25572.2|25557.2|25602.2|25587.2|25629.7|25614.7|25569.7|25554.7|75
1638258600000|2021-11-30 07:50:00|25604.7|25589.7|25657.2|25642.2|25657.2|25642.2|25602.2|25587.2|53
1638258900000|2021-11-30 07:55:00|25659.7|25644.7|25687.2|25672.2|25689.7|25674.7|25624.7|25609.7|84
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25722.2|25707.2|25729.7|25714.7|25607.2|25592.2|876
1638259500000|2021-11-30 08:05:00|25719.7|25704.7|25787.2|25772.2|25794.7|25779.7|25699.7|25684.7|846
1638259800000|2021-11-30 08:10:00|25789.7|25774.7|25729.7|25714.7|25802.2|25787.2|25714.7|25699.7|651
1638260100000|2021-11-30 08:15:00|25727.2|25712.2|25704.7|25689.7|25754.7|25739.7|25697.2|25682.2|536
1638260400000|2021-11-30 08:20:00|25707.2|25692.2|25707.2|25692.2|25737.2|25722.2|25677.2|25662.2|335
1638260700000|2021-11-30 08:25:00|25702.2|25687.2|25772.2|25757.2|25789.7|25774.7|25692.2|25677.2|363
1638261000000|2021-11-30 08:30:00|25767.2|25752.2|25729.7|25714.7|25769.7|25754.7|25727.2|25712.2|461
1638261300000|2021-11-30 08:35:00|25732.2|25717.2|25689.7|25674.7|25737.2|25722.2|25682.2|25667.2|262
1638261600000|2021-11-30 08:40:00|25692.8|25677.8|25690.3|25675.3|25735.3|25720.3|25660.3|25645.3|442
1638261900000|2021-11-30 08:45:00|25692.8|25677.8|25605.3|25590.3|25695.3|25680.3|25600.3|25585.3|343
1638262200000|2021-11-30 08:50:00|25600.3|25585.3|25657.8|25642.8|25667.8|25652.8|25592.8|25577.8|408
1638262500000|2021-11-30 08:55:00|25660.3|25645.3|25660.3|25645.3|25692.8|25677.8|25645.3|25630.3|251
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25560.3|25545.3|25660.3|25645.3|25555.3|25540.3|361
1638263100000|2021-11-30 09:05:00|25562.8|25547.8|25540.3|25525.3|25582.8|25567.8|25525.3|25510.3|358
1638263400000|2021-11-30 09:10:00|25542.8|25527.8|25542.8|25527.8|25560.3|25545.3|25525.3|25510.3|204
1638263700000|2021-11-30 09:15:00|25540.3|25525.3|25595.3|25580.3|25595.3|25580.3|25530.3|25515.3|278
1638264000000|2021-11-30 09:20:00|25590.3|25575.3|25582.8|25567.8|25610.3|25595.3|25562.8|25547.8|235
1638264300000|2021-11-30 09:25:00|25580.3|25565.3|25562.8|25547.8|25625.3|25610.3|25560.3|25545.3|241
1638264600000|2021-11-30 09:30:00|25565.3|25550.3|25590.3|25575.3|25595.3|25580.3|25535.3|25520.3|150
1638264900000|2021-11-30 09:35:00|25595.3|25580.3|25630.3|25615.3|25640.3|25625.3|25585.3|25570.3|350
1638265200000|2021-11-30 09:40:00|25635.3|25620.3|25650.3|25635.3|25680.3|25665.3|25630.3|25615.3|349
1638265500000|2021-11-30 09:45:00|25647.8|25632.8|25605.3|25590.3|25647.8|25632.8|25605.3|25590.3|125
1638265800000|2021-11-30 09:50:00|25610.3|25595.3|25615.3|25600.3|25665.3|25650.3|25607.8|25592.8|492
1638266100000|2021-11-30 09:55:00|25612.8|25597.8|25662.8|25647.8|25665.3|25650.3|25612.8|25597.8|166
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25680.3|25665.3|25637.8|25622.8|240
1638266700000|2021-11-30 10:05:00|25640.3|25625.3|25620.3|25605.3|25680.3|25665.3|25612.8|25597.8|253
1638267000000|2021-11-30 10:10:00|25622.8|25607.8|25635.3|25620.3|25645.3|25630.3|25615.3|25600.3|127
1638267300000|2021-11-30 10:15:00|25632.8|25617.8|25595.3|25580.3|25635.3|25620.3|25595.3|25580.3|124
1638267600000|2021-11-30 10:20:00|25597.8|25582.8|25602.8|25587.8|25635.3|25620.3|25592.8|25577.8|124
1638267900000|2021-11-30 10:25:00|25600.3|25585.3|25625.3|25610.3|25645.3|25630.3|25600.3|25585.3|64
1638268200000|2021-11-30 10:30:00|25630.3|25615.3|25692.8|25677.8|25695.3|25680.3|25620.3|25605.3|228
1638268500000|2021-11-30 10:35:00|25695.3|25680.3|25687.8|25672.8|25695.3|25680.3|25662.8|25647.8|156
1638268800000|2021-11-30 10:40:00|25690.3|25675.3|25672.8|25657.8|25690.3|25675.3|25665.3|25650.3|74
1638269100000|2021-11-30 10:45:00|25670.3|25655.3|25650.3|25635.3|25670.3|25655.3|25615.3|25600.3|280
1638269400000|2021-11-30 10:50:00|25647.8|25632.8|25652.8|25637.8|25675.3|25660.3|25617.8|25602.8|161
1638269700000|2021-11-30 10:55:00|25650.3|25635.3|25645.3|25630.3|25685.3|25670.3|25640.3|25625.3|169
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25630.3|25615.3|25685.3|25670.3|25625.3|25610.3|149
1638270300000|2021-11-30 11:05:00|25627.8|25612.8|25640.3|25625.3|25650.3|25635.3|25625.3|25610.3|78
1638270600000|2021-11-30 11:10:00|25637.8|25622.8|25620.3|25605.3|25662.8|25647.8|25620.3|25605.3|128
1638270900000|2021-11-30 11:15:00|25622.8|25607.8|25635.3|25620.3|25650.3|25635.3|25615.3|25600.3|129
1638271200000|2021-11-30 11:20:00|25632.8|25617.8|25645.3|25630.3|25655.3|25640.3|25615.3|25600.3|93
1638271500000|2021-11-30 11:25:00|25642.8|25627.8|25665.3|25650.3|25685.3|25670.3|25640.3|25625.3|73
1638271800000|2021-11-30 11:30:00|25670.3|25655.3|25680.3|25665.3|25685.3|25670.3|25657.8|25642.8|137
1638272100000|2021-11-30 11:35:00|25675.3|25660.3|25675.3|25660.3|25695.3|25680.3|25660.3|25645.3|123
1638272400000|2021-11-30 11:40:00|25677.8|25662.8|25700.3|25685.3|25702.8|25687.8|25675.3|25660.3|56
1638272700000|2021-11-30 11:45:00|25705.3|25690.3|25705.3|25690.3|25715.3|25700.3|25695.3|25680.3|82
1638273000000|2021-11-30 11:50:00|25710.3|25695.3|25727.8|25712.8|25735.3|25720.3|25702.8|25687.8|146
1638273300000|2021-11-30 11:55:00|25725.3|25710.3|25720.3|25705.3|25737.8|25722.8|25715.3|25700.3|93
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25752.8|25737.8|25755.3|25740.3|25710.3|25695.3|119
1638273900000|2021-11-30 12:05:00|25755.3|25740.3|25775.3|25760.3|25775.3|25760.3|25740.3|25725.3|154
1638274200000|2021-11-30 12:10:00|25777.8|25762.8|25775.3|25760.3|25795.3|25780.3|25770.3|25755.3|108
1638274500000|2021-11-30 12:15:00|25780.3|25765.3|25755.3|25740.3|25780.3|25765.3|25750.3|25735.3|144
1638274800000|2021-11-30 12:20:00|25760.3|25745.3|25815.3|25800.3|25825.3|25810.3|25755.3|25740.3|163
1638275100000|2021-11-30 12:25:00|25820.3|25805.3|25860.3|25845.3|25862.8|25847.8|25815.3|25800.3|109
1638275400000|2021-11-30 12:30:00|25857.8|25842.8|25827.8|25812.8|25865.3|25850.3|25825.3|25810.3|162
1638275700000|2021-11-30 12:35:00|25830.3|25815.3|25832.8|25817.8|25845.3|25830.3|25810.3|25795.3|111
1638276000000|2021-11-30 12:40:00|25829.9|25814.9|25807.4|25792.4|25852.4|25837.4|25807.4|25792.4|86
1638276300000|2021-11-30 12:45:00|25809.9|25794.9|25779.9|25764.9|25812.4|25797.4|25772.4|25757.4|115
1638276600000|2021-11-30 12:50:00|25777.4|25762.4|25792.4|25777.4|25807.4|25792.4|25767.4|25752.4|79
1638276900000|2021-11-30 12:55:00|25789.9|25774.9|25819.9|25804.9|25832.4|25817.4|25787.4|25772.4|72
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25792.4|25777.4|25832.4|25817.4|25792.4|25777.4|75
1638277500000|2021-11-30 13:05:00|25789.9|25774.9|25822.4|25807.4|25827.4|25812.4|25774.9|25759.9|140
1638277800000|2021-11-30 13:10:00|25824.9|25809.9|25807.4|25792.4|25837.4|25822.4|25802.4|25787.4|87
1638278100000|2021-11-30 13:15:00|25809.9|25794.9|25834.9|25819.9|25844.9|25829.9|25807.4|25792.4|111
1638278400000|2021-11-30 13:20:00|25837.4|25822.4|25784.9|25769.9|25837.4|25822.4|25784.9|25769.9|180
1638278700000|2021-11-30 13:25:00|25782.4|25767.4|25807.4|25792.4|25822.4|25807.4|25782.4|25767.4|77
1638279000000|2021-11-30 13:30:00|25804.9|25789.9|25792.4|25777.4|25812.4|25797.4|25767.4|25752.4|90
1638279300000|2021-11-30 13:35:00|25794.9|25779.9|25812.4|25797.4|25812.4|25797.4|25782.4|25767.4|62
1638279600000|2021-11-30 13:40:00|25817.4|25802.4|25832.4|25817.4|25834.9|25819.9|25809.9|25794.9|63
1638279900000|2021-11-30 13:45:00|25837.4|25822.4|25867.4|25852.4|25867.4|25852.4|25827.4|25812.4|111
1638280200000|2021-11-30 13:50:00|25864.9|25849.9|25922.4|25907.4|25927.4|25912.4|25862.4|25847.4|178
1638280500000|2021-11-30 13:55:00|25924.9|25909.9|25964.9|25949.9|25969.9|25954.9|25907.4|25892.4|238
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25937.4|25922.4|25967.4|25952.4|25922.4|25907.4|239
1638281100000|2021-11-30 14:05:00|25939.9|25924.9|25952.4|25937.4|25972.4|25957.4|25912.4|25897.4|161
1638281400000|2021-11-30 14:10:00|25947.4|25932.4|25967.4|25952.4|25982.4|25967.4|25947.4|25932.4|102
1638281700000|2021-11-30 14:15:00|25962.4|25947.4|25969.9|25954.9|25984.9|25969.9|25952.4|25937.4|101
1638282000000|2021-11-30 14:20:00|25972.4|25957.4|26002.4|25987.4|26009.9|25994.9|25969.9|25954.9|77
1638282300000|2021-11-30 14:25:00|26007.4|25992.4|25979.9|25964.9|26022.4|26007.4|25977.4|25962.4|155
1638282600000|2021-11-30 14:30:00|25977.4|25962.4|25967.4|25952.4|26017.4|26002.4|25947.4|25932.4|336
1638282900000|2021-11-30 14:35:00|25962.4|25947.4|25924.9|25909.9|25974.9|25959.9|25912.4|25897.4|262
1638283200000|2021-11-30 14:40:00|25927.4|25912.4|26004.9|25989.9|26012.4|25997.4|25927.4|25912.4|333
1638283500000|2021-11-30 14:45:00|26002.4|25987.4|25939.9|25924.9|26004.9|25989.9|25927.4|25912.4|299
1638283800000|2021-11-30 14:50:00|25942.4|25927.4|25937.4|25922.4|25952.4|25937.4|25917.4|25902.4|217
1638284100000|2021-11-30 14:55:00|25934.9|25919.9|25957.4|25942.4|25992.4|25977.4|25932.4|25917.4|121
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25982.4|25967.4|25987.4|25972.4|25932.4|25917.4|323
1638284700000|2021-11-30 15:05:00|25979.9|25964.9|26032.4|26017.4|26052.4|26037.4|25974.9|25959.9|308
1638285000000|2021-11-30 15:10:00|26033.3|26018.3|25993.3|25978.3|26048.3|26033.3|25993.3|25978.3|163
1638285300000|2021-11-30 15:15:00|25985.8|25970.8|25980.8|25965.8|26030.8|26015.8|25978.3|25963.3|168
1638285600000|2021-11-30 15:20:00|25983.3|25968.3|25958.3|25943.3|25983.3|25968.3|25948.3|25933.3|190
1638285900000|2021-11-30 15:25:00|25960.8|25945.8|26013.3|25998.3|26013.3|25998.3|25940.8|25925.8|315
1638286200000|2021-11-30 15:30:00|26010.8|25995.8|26065.8|26050.8|26075.8|26060.8|25998.3|25983.3|388
1638286500000|2021-11-30 15:35:00|26068.3|26053.3|26015.8|26000.8|26098.3|26083.3|25983.3|25968.3|452
1638286800000|2021-11-30 15:40:00|26018.3|26003.3|26030.8|26015.8|26065.8|26050.8|26018.3|26003.3|269
1638287100000|2021-11-30 15:45:00|26033.3|26018.3|25988.3|25973.3|26058.3|26043.3|25983.3|25968.3|371
1638287400000|2021-11-30 15:50:00|25983.3|25968.3|25915.8|25900.8|25988.3|25973.3|25913.3|25898.3|432
1638287700000|2021-11-30 15:55:00|25918.3|25903.3|25848.3|25833.3|25918.3|25903.3|25845.8|25830.8|476
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25858.3|25843.3|25870.8|25855.8|25813.3|25798.3|606
1638288300000|2021-11-30 16:05:00|25855.8|25840.8|25888.3|25873.3|25903.3|25888.3|25838.3|25823.3|319
1638288600000|2021-11-30 16:10:00|25893.3|25878.3|25953.3|25938.3|25953.3|25938.3|25878.3|25863.3|273
1638288900000|2021-11-30 16:15:00|25948.3|25933.3|25993.3|25978.3|26013.3|25998.3|25943.3|25928.3|430
1638289200000|2021-11-30 16:20:00|25998.3|25983.3|25913.3|25898.3|26018.3|26003.3|25903.3|25888.3|390
1638289500000|2021-11-30 16:25:00|25908.3|25893.3|25898.3|25883.3|25933.3|25918.3|25873.3|25858.3|986
1638289800000|2021-11-30 16:30:00|25883.3|25868.3|25813.3|25798.3|25918.3|25903.3|25795.8|25780.8|1346
1638290100000|2021-11-30 16:35:00|25808.3|25793.3|25825.8|25810.8|25843.3|25828.3|25803.3|25788.3|668
1638290400000|2021-11-30 16:40:00|25823.3|25808.3|25725.8|25710.8|25825.8|25810.8|25703.3|25688.3|244
1638290700000|2021-11-30 16:45:00|25728.3|25713.3|25753.3|25738.3|25760.8|25745.8|25713.3|25698.3|107
1638291000000|2021-11-30 16:50:00|25755.8|25735.8|25705.8|25680.8|25760.8|25735.8|25690.8|25670.8|130
1638291300000|2021-11-30 16:55:00|25710.8|25685.8|25735.8|25710.8|25740.8|25720.8|25695.8|25675.8|184
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25690.8|25670.8|25730.8|25705.8|25680.8|25660.8|145
1638291900000|2021-11-30 17:05:00|25695.8|25675.8|25705.8|25680.8|25725.8|25705.8|25690.8|25665.8|104
1638292200000|2021-11-30 17:10:00|25710.8|25685.8|25715.8|25695.8|25735.8|25715.8|25680.8|25660.8|71
1638292500000|2021-11-30 17:15:00|25720.8|25700.8|25765.8|25745.8|25770.8|25750.8|25720.8|25695.8|73
1638292800000|2021-11-30 17:20:00|25770.8|25750.8|25780.8|25760.8|25780.8|25760.8|25745.8|25725.8|34
1638293100000|2021-11-30 17:25:00|25775.8|25755.8|25785.8|25765.8|25795.8|25770.8|25775.8|25750.8|31
1638293400000|2021-11-30 17:30:00|25780.8|25760.8|25775.8|25755.8|25795.8|25775.8|25765.8|25745.8|53
1638293700000|2021-11-30 17:35:00|25780.8|25760.8|25775.8|25755.8|25785.8|25765.8|25765.8|25740.8|29
1638294000000|2021-11-30 17:40:00|25780.8|25760.8|25785.8|25765.8|25790.8|25770.8|25755.8|25735.8|48
1638294300000|2021-11-30 17:45:00|25780.8|25760.8|25765.8|25745.8|25790.8|25770.8|25760.8|25740.8|19
1638294600000|2021-11-30 17:50:00|25770.8|25750.8|25770.8|25750.8|25785.8|25760.8|25765.8|25745.8|26
1638294900000|2021-11-30 17:55:00|25775.8|25745.8|25760.8|25740.8|25775.8|25755.8|25745.8|25725.8|19
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25740.8|25715.8|25765.8|25745.8|25735.8|25715.8|42
1638295500000|2021-11-30 18:05:00|25745.8|25720.8|25735.8|25715.8|25755.8|25735.8|25735.8|25715.8|24
1638295800000|2021-11-30 18:10:00|25740.8|25720.8|25735.8|25710.8|25740.8|25720.8|25730.8|25705.8|21
1638296100000|2021-11-30 18:15:00|25730.8|25715.8|25735.8|25715.8|25760.8|25735.8|25730.8|25715.8|11
1638296400000|2021-11-30 18:20:00|25730.8|25710.8|25755.8|25730.8|25760.8|25735.8|25720.8|25700.8|26
1638296700000|2021-11-30 18:25:00|25750.8|25725.8|25750.8|25730.8|25760.8|25740.8|25745.8|25720.8|6
1638297000000|2021-11-30 18:30:00|25745.8|25725.8|25760.8|25740.8|25770.8|25750.8|25745.8|25720.8|15
1638297300000|2021-11-30 18:35:00|25765.8|25735.8|25795.8|25775.8|25795.8|25775.8|25765.8|25735.8|23
1638297600000|2021-11-30 18:40:00|25790.8|25770.8|25800.8|25775.8|25800.8|25780.8|25790.8|25770.8|19
1638297900000|2021-11-30 18:45:00|25805.8|25780.8|25805.8|25785.8|25805.8|25785.8|25795.8|25775.8|35
1638298200000|2021-11-30 18:50:00|25800.8|25780.8|25830.8|25810.8|25830.8|25810.8|25800.8|25780.8|54
1638298500000|2021-11-30 18:55:00|25835.8|25815.8|25850.8|25830.8|25850.8|25830.8|25830.8|25805.8|30
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25835.8|25815.8|25855.8|25835.8|25825.8|25805.8|30
1638299100000|2021-11-30 19:05:00|25830.8|25810.8|25845.8|25825.8|25850.8|25825.8|25825.8|25805.8|19
1638299400000|2021-11-30 19:10:00|25850.8|25820.8|25850.8|25830.8|25860.8|25840.8|25845.8|25820.8|13
1638299700000|2021-11-30 19:15:00|25855.8|25835.8|25855.8|25830.8|25855.8|25835.8|25835.8|25815.8|18
1638300000000|2021-11-30 19:20:00|25850.8|25835.8|25855.8|25830.8|25855.8|25835.8|25845.8|25825.8|3
1638300300000|2021-11-30 19:25:00|25850.8|25835.8|25813.3|25798.3|25870.8|25850.8|25813.3|25790.8|31
1638300600000|2021-11-30 19:30:00|25808.3|25793.3|25825.8|25810.8|25835.8|25820.8|25803.3|25788.3|13
1638300900000|2021-11-30 19:35:00|25823.3|25808.3|25820.8|25805.8|25840.8|25825.8|25820.8|25805.8|20
1638301200000|2021-11-30 19:40:00|25823.3|25808.3|25805.8|25790.8|25833.3|25818.3|25793.3|25778.3|13
1638301500000|2021-11-30 19:45:00|25803.3|25788.3|25778.3|25763.3|25810.8|25795.8|25773.3|25758.3|12
1638301800000|2021-11-30 19:50:00|25780.8|25765.8|25770.8|25755.8|25790.8|25775.8|25760.8|25745.8|23
1638302100000|2021-11-30 19:55:00|25768.3|25753.3|25788.3|25773.3|25788.3|25773.3|25763.3|25748.3|9
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25800.8|25785.8|25773.3|25758.3|13
1638302700000|2021-11-30 20:05:00|25790.8|25775.8|25780.8|25765.8|25810.8|25795.8|25780.8|25765.8|6
1638303000000|2021-11-30 20:10:00|25783.3|25768.3|25790.8|25775.8|25803.3|25788.3|25775.8|25760.8|14
1638303300000|2021-11-30 20:15:00|25793.3|25778.3|25798.3|25783.3|25798.3|25783.3|25783.3|25768.3|23
1638303600000|2021-11-30 20:20:00|25795.8|25780.8|25783.3|25768.3|25808.3|25793.3|25783.3|25768.3|16
1638303900000|2021-11-30 20:25:00|25785.8|25770.8|25778.3|25763.3|25803.3|25788.3|25770.8|25755.8|35
1638304200000|2021-11-30 20:30:00|25775.8|25760.8|25808.3|25793.3|25818.3|25803.3|25770.8|25755.8|11
1638304500000|2021-11-30 20:35:00|25803.3|25788.3|25798.3|25783.3|25808.3|25793.3|25788.3|25773.3|23
1638304800000|2021-11-30 20:40:00|25793.3|25778.3|25823.3|25808.3|25823.3|25808.3|25790.8|25775.8|22
1638305100000|2021-11-30 20:45:00|25825.8|25810.8|25808.3|25793.3|25838.3|25823.3|25805.8|25790.8|16
1638305400000|2021-11-30 20:50:00|25805.8|25790.8|25750.8|25735.8|25805.8|25790.8|25745.8|25730.8|40
1638305700000|2021-11-30 20:55:00|25753.3|25738.3|25788.3|25773.3|25803.3|25788.3|25750.8|25735.8|24
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25895.3|25855.3|25896.6|25856.6|25763.1|25723.1|0
1638306300000|2021-11-30 21:05:00|25894.8|25854.8|25859.3|25819.3|25904.8|25864.8|25856.1|25816.1|0
1638306600000|2021-11-30 21:10:00|25859.5|25819.5|25869.3|25829.3|25888.4|25848.4|25858|25818|0
1638306900000|2021-11-30 21:15:00|25869.6|25829.6|25877.2|25837.2|25887.1|25847.1|25864.3|25824.3|0
1638307200000|2021-11-30 21:20:00|25878.2|25838.2|25875.7|25835.7|25898.5|25858.5|25872.5|25832.5|0
1638307500000|2021-11-30 21:25:00|25875.4|25835.4|25885.2|25845.2|25890.3|25850.3|25869.3|25829.3|0
1638307800000|2021-11-30 21:30:00|25885.5|25845.5|25877|25837|25893.4|25853.4|25870.7|25830.7|0
1638308100000|2021-11-30 21:35:00|25876.8|25836.8|25887.1|25847.1|25887.1|25847.1|25872.5|25832.5|0
1638308400000|2021-11-30 21:40:00|25887.4|25847.4|25885|25845|25891.6|25851.6|25885|25845|0
1638308700000|2021-11-30 21:45:00|25885.6|25845.6|25907.8|25867.8|25911|25871|25885.6|25845.6|0
1638309000000|2021-11-30 21:50:00|25907.6|25867.6|25899.6|25859.6|25911|25871|25898.3|25858.3|0
1638309300000|2021-11-30 21:55:00|25899.9|25859.9|25913.5|25873.5|25915.4|25875.4|25899.9|25859.9|0
1638309600000|2021-11-30 22:00:00|25913|25873|25911.9|25871.9|25913.5|25873.5|25911.9|25871.9|0
1638309900000|2021-11-30 22:05:00|25912.5|25872.5|25912.7|25872.7|25913.2|25873.2|25911.4|25871.4|0
1638310200000|2021-11-30 22:10:00|25912.1|25872.1|25912.1|25872.1|25912.7|25872.7|25911.1|25871.1|0
1638310500000|2021-11-30 22:15:00|25911.6|25871.6|25912.1|25872.1|25912.1|25872.1|25910.5|25870.5|0
1638310800000|2021-11-30 22:20:00|25911.6|25871.6|25911.6|25871.6|25912.1|25872.1|25909.5|25869.5|0
1638311100000|2021-11-30 22:25:00|25911.1|25871.1|25912.1|25872.1|25912.1|25872.1|25911.1|25871.1|0
1638311400000|2021-11-30 22:30:00|25911.1|25871.1|25912.7|25872.7|25912.7|25872.7|25910.5|25870.5|0
1638311700000|2021-11-30 22:35:00|25911.6|25871.6|25910.5|25870.5|25912.1|25872.1|25910|25870|0
1638312000000|2021-11-30 22:40:00|25909.5|25869.5|25911.6|25871.6|25913.2|25873.2|25909.5|25869.5|0
1638312300000|2021-11-30 22:45:00|25911.1|25871.1|25911.6|25871.6|25912.7|25872.7|25910|25870|0
1638312600000|2021-11-30 22:50:00|25910.5|25870.5|25912.1|25872.1|25912.1|25872.1|25907.9|25867.9|0
1638312900000|2021-11-30 22:55:00|25911.1|25871.1|25915.3|25875.3|25916.3|25876.3|25908.4|25868.4|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25954.9|25914.9|25975.2|25935.2|25917.5|25877.5|0
1638313500000|2021-11-30 23:05:00|25955|25915|25940.8|25900.8|25963.1|25923.1|25940.8|25900.8|0
1638313800000|2021-11-30 23:10:00|25941|25901|25932.6|25892.6|25947.6|25907.6|25929.4|25889.4|0
1638314100000|2021-11-30 23:15:00|25933.1|25893.1|25930|25890|25945.6|25905.6|25926.6|25886.6|0
1638314400000|2021-11-30 23:20:00|25930.8|25890.8|25935|25895|25943.2|25903.2|25923.6|25883.6|0
1638314700000|2021-11-30 23:25:00|25934.8|25894.8|25933.2|25893.2|25947.7|25907.7|25931.8|25891.8|0
1638315000000|2021-11-30 23:30:00|25933.7|25893.7|25943.2|25903.2|25952.8|25912.8|25933.7|25893.7|0
1638315300000|2021-11-30 23:35:00|25943.8|25903.8|25937.3|25897.3|25949.6|25909.6|25932.8|25892.8|0
1638315600000|2021-11-30 23:40:00|25937.6|25897.6|25905|25865|25940.5|25900.5|25903.7|25863.7|0
1638315900000|2021-11-30 23:45:00|25905.1|25865.1|25896.8|25856.8|25925.9|25885.9|25887.3|25847.3|0
1638316200000|2021-11-30 23:50:00|25897.2|25857.2|25906.9|25866.9|25915.1|25875.1|25896.8|25856.8|0
1638316500000|2021-11-30 23:55:00|25907|25867|25915.1|25875.1|25915.1|25875.1|25901.8|25861.8|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25944.2|25904.2|25947.4|25907.4|25913.2|25873.2|0
1638317100000|2021-12-01 00:05:00|25944.3|25904.3|25932.8|25892.8|25963.3|25923.3|25931|25891|0
1638317400000|2021-12-01 00:10:00|25933.1|25893.1|25902.2|25862.2|25939.2|25899.2|25897.2|25857.2|0
1638317700000|2021-12-01 00:15:00|25901.9|25861.9|25815.8|25775.8|25926|25886|25803.7|25763.7|0
1638318000000|2021-12-01 00:20:00|25815.3|25775.3|25836.6|25796.6|25836.8|25796.8|25797.1|25757.1|0
1638318300000|2021-12-01 00:25:00|25836.4|25796.4|25806|25766|25842.3|25802.3|25801.9|25761.9|0
1638318600000|2021-12-01 00:30:00|25806.2|25766.2|25825|25785|25835.7|25795.7|25806.2|25766.2|0
1638318900000|2021-12-01 00:35:00|25825.5|25785.5|25811.6|25771.6|25826.6|25786.6|25781.2|25741.2|0
1638319200000|2021-12-01 00:40:00|25811.8|25771.8|25849.9|25809.9|25860.1|25820.1|25811.6|25771.6|0
1638319500000|2021-12-01 00:45:00|25850.4|25810.4|25862.7|25822.7|25879.3|25839.3|25847.2|25807.2|0
1638319800000|2021-12-01 00:50:00|25862.2|25822.2|25843.9|25803.9|25867.5|25827.5|25837.9|25797.9|0
1638320100000|2021-12-01 00:55:00|25843.8|25803.8|25836.3|25796.3|25852.5|25812.5|25822.5|25782.5|0
1638320400000|2021-12-01 01:00:00|25836|25796|25833.3|25793.3|25836.1|25796.1|25796.8|25756.8|0
1638320700000|2021-12-01 01:05:00|25833.1|25793.1|25849.9|25809.9|25866.4|25826.4|25830.1|25790.1|0
1638321000000|2021-12-01 01:10:00|25849.7|25809.7|25895.2|25855.2|25905.5|25865.5|25842.3|25802.3|0
1638321300000|2021-12-01 01:15:00|25894.9|25854.9|25908.1|25868.1|25917.2|25877.2|25885.5|25845.5|0
1638321600000|2021-12-01 01:20:00|25908.2|25868.2|25891.7|25851.7|25923.6|25883.6|25882.2|25842.2|0
1638321900000|2021-12-01 01:25:00|25891.5|25851.5|25903.5|25863.5|25903.7|25863.7|25884.8|25844.8|0
1638322200000|2021-12-01 01:30:00|25903.1|25863.1|25908.6|25868.6|25926.6|25886.6|25891.5|25851.5|0
1638322500000|2021-12-01 01:35:00|25908|25868|25922.5|25882.5|25925.5|25885.5|25907.2|25867.2|0
1638322800000|2021-12-01 01:40:00|25923.7|25883.7|25929.9|25889.9|25930.1|25890.1|25895|25855|0
1638323100000|2021-12-01 01:45:00|25930.4|25890.4|25933.3|25893.3|25945.1|25905.1|25925.3|25885.3|0
1638323400000|2021-12-01 01:50:00|25932.8|25892.8|25964.1|25924.1|25976.5|25936.5|25927.2|25887.2|0
1638323700000|2021-12-01 01:55:00|25964.6|25924.6|25959.4|25919.4|25982|25942|25947.6|25907.6|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26063.2|26023.2|26069.2|26029.2|25954.8|25914.8|0
1638324300000|2021-12-01 02:05:00|26063.4|26023.4|26078.1|26038.1|26095.9|26055.9|26063.2|26023.2|0
1638324600000|2021-12-01 02:10:00|26078.2|26038.2|26070.6|26030.6|26087.1|26047.1|26062.8|26022.8|0
1638324900000|2021-12-01 02:15:00|26071.7|26031.7|26037.4|25997.4|26073.4|26033.4|26019.6|25979.6|0
1638325200000|2021-12-01 02:20:00|26037.3|25997.3|26028.7|25988.7|26040.7|26000.7|26025.2|25985.2|0
1638325500000|2021-12-01 02:25:00|26028.9|25988.9|26045.8|26005.8|26050.6|26010.6|26024|25984|0
1638325800000|2021-12-01 02:30:00|26046.4|26006.4|26041|26001|26062.8|26022.8|26040.7|26000.7|0
1638326100000|2021-12-01 02:35:00|26041.1|26001.1|26042.7|26002.7|26051.1|26011.1|26038.2|25998.2|0
1638326400000|2021-12-01 02:40:00|26042.6|26002.6|26042.3|26002.3|26045.1|26005.1|26036|25996|0
1638326700000|2021-12-01 02:45:00|26042.5|26002.5|26021.5|25981.5|26045.3|26005.3|26018.7|25978.7|0
1638327000000|2021-12-01 02:50:00|26021.7|25981.7|26052.2|26012.2|26059.4|26019.4|26021.4|25981.4|0
1638327300000|2021-12-01 02:55:00|26051.6|26011.6|26059.6|26019.6|26059.6|26019.6|26050.8|26010.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26044.4|26004.4|26059|26019|26027.9|25987.9|0
1638327900000|2021-12-01 03:05:00|26042.7|26002.7|26024.7|25984.7|26042.7|26002.7|26018.7|25978.7|0
1638328200000|2021-12-01 03:10:00|26024.2|25984.2|26023.1|25983.1|26024.2|25984.2|26012.9|25972.9|0
1638328500000|2021-12-01 03:15:00|26023.7|25983.7|26025.2|25985.2|26031.1|25991.1|26021.9|25981.9|0
1638328800000|2021-12-01 03:20:00|26025.4|25985.4|26013.4|25973.4|26028.4|25988.4|26007.5|25967.5|0
1638329100000|2021-12-01 03:25:00|26013.3|25973.3|26031.1|25991.1|26032.5|25992.5|26013.3|25973.3|0
1638329400000|2021-12-01 03:30:00|26030|25990|26031.3|25991.3|26034.3|25994.3|26019.3|25979.3|0
1638329700000|2021-12-01 03:35:00|26031.5|25991.5|26023.7|25983.7|26043.5|26003.5|26023.7|25983.7|0
1638330000000|2021-12-01 03:40:00|26023.8|25983.8|25969.1|25929.1|26025.1|25985.1|25965.9|25925.9|0
1638330300000|2021-12-01 03:45:00|25969.3|25929.3|25976.3|25936.3|25989.2|25949.2|25966.3|25926.3|0
1638330600000|2021-12-01 03:50:00|25977|25937|25995.4|25955.4|25996.9|25956.9|25977|25937|0
1638330900000|2021-12-01 03:55:00|25995.9|25955.9|26001.5|25961.5|26003.1|25963.1|25988|25948|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26022.2|25982.2|26022.5|25982.5|26002.1|25962.1|0
1638331500000|2021-12-01 04:05:00|26023.2|25983.2|26016.3|25976.3|26025|25985|26010.2|25970.2|0
1638331800000|2021-12-01 04:10:00|26016.4|25976.4|26022.5|25982.5|26022.5|25982.5|26013.2|25973.2|0
1638332100000|2021-12-01 04:15:00|26022.3|25982.3|26016.1|25976.1|26025.3|25985.3|26016.1|25976.1|0
1638332400000|2021-12-01 04:20:00|26016.2|25976.2|26018.8|25978.8|26024.9|25984.9|26013.3|25973.3|0
1638332700000|2021-12-01 04:25:00|26018.6|25978.6|26026.2|25986.2|26027.8|25987.8|26015.8|25975.8|0
1638333000000|2021-12-01 04:30:00|26025.6|25985.6|26062.1|26022.1|26064.2|26024.2|26024.9|25984.9|0
1638333300000|2021-12-01 04:35:00|26061.6|26021.6|26068.7|26028.7|26068.9|26028.9|26054.9|26014.9|0
1638333600000|2021-12-01 04:40:00|26068.9|26028.9|26065.9|26025.9|26074.8|26034.8|26056.3|26016.3|0
1638333900000|2021-12-01 04:45:00|26065.7|26025.7|26063|26023|26075.4|26035.4|26062.9|26022.9|0
1638334200000|2021-12-01 04:50:00|26062.9|26022.9|26063|26023|26071.7|26031.7|26053.5|26013.5|0
1638334500000|2021-12-01 04:55:00|26062.9|26022.9|26072|26032|26078.4|26038.4|26059.7|26019.7|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26051.8|26011.8|26075.4|26035.4|26048.4|26008.4|0
1638335100000|2021-12-01 05:05:00|26052.3|26012.3|26050.7|26010.7|26056.9|26016.9|26050.3|26010.3|0
1638335400000|2021-12-01 05:10:00|26050.9|26010.9|26042.8|26002.8|26050.9|26010.9|26041.2|26001.2|0
1638335700000|2021-12-01 05:15:00|26043.3|26003.3|26051.2|26011.2|26054.1|26014.1|26043.3|26003.3|0
1638336000000|2021-12-01 05:20:00|26051.3|26011.3|26066.8|26026.8|26066.8|26026.8|26051.3|26011.3|0
1638336300000|2021-12-01 05:25:00|26066.2|26026.2|26057.4|26017.4|26069.9|26029.9|26054.6|26014.6|0
1638336600000|2021-12-01 05:30:00|26058.5|26018.5|26047.2|26007.2|26068.7|26028.7|26046.1|26006.1|0
1638336900000|2021-12-01 05:35:00|26047|26007|26066|26026|26066|26026|26047|26007|0
1638337200000|2021-12-01 05:40:00|26065.9|26025.9|26065.9|26025.9|26069.2|26029.2|26062.3|26022.3|0
1638337500000|2021-12-01 05:45:00|26066|26026|26063.9|26023.9|26068.9|26028.9|26062.5|26022.5|0
1638337800000|2021-12-01 05:50:00|26063.4|26023.4|26049.6|26009.6|26063.9|26023.9|26047.5|26007.5|0
1638338100000|2021-12-01 05:55:00|26053.3|26013.3|26044.3|26004.3|26054.6|26014.6|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26049.3|26009.3|26062.1|26022.1|26036.8|25996.8|0
1638338700000|2021-12-01 06:05:00|26049.8|26009.8|26118.3|26078.3|26119.6|26079.6|26049.3|26009.3|0
1638339000000|2021-12-01 06:10:00|26118.2|26078.2|26185.9|26145.9|26185.9|26145.9|26118.2|26078.2|0
1638339300000|2021-12-01 06:15:00|26186|26146|26181.9|26141.9|26198.2|26158.2|26181.8|26141.8|0
1638339600000|2021-12-01 06:20:00|26182|26142|26194.3|26154.3|26208.2|26168.2|26182|26142|0
1638339900000|2021-12-01 06:25:00|26193.8|26153.8|26174.7|26134.7|26193.8|26153.8|26161.5|26121.5|0
1638340200000|2021-12-01 06:30:00|26175|26135|26172.5|26132.5|26183.5|26143.5|26168.9|26128.9|0
1638340500000|2021-12-01 06:35:00|26172.6|26132.6|26178.3|26138.3|26180.2|26140.2|26168.2|26128.2|0
1638340800000|2021-12-01 06:40:00|26177.8|26137.8|26136.9|26096.9|26177.8|26137.8|26132.8|26092.8|0
1638341100000|2021-12-01 06:45:00|26137|26097|26162.8|26122.8|26163.2|26123.2|26134.2|26094.2|0
1638341400000|2021-12-01 06:50:00|26162.7|26122.7|26143.1|26103.1|26164.1|26124.1|26140.2|26100.2|0
1638341700000|2021-12-01 06:55:00|26143.3|26103.3|26166.7|26126.7|26189.8|26149.8|26143.3|26103.3|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26060.8|26045.8|26184.9|26144.9|26060.8|26045.8|88
1638342300000|2021-12-01 07:05:00|26063.3|26048.3|26093.3|26078.3|26108.3|26093.3|26048.3|26033.3|82
1638342600000|2021-12-01 07:10:00|26095.8|26080.8|26088.3|26073.3|26095.8|26080.8|26078.3|26063.3|46
1638342900000|2021-12-01 07:15:00|26085.8|26070.8|26063.3|26048.3|26098.3|26083.3|26060.8|26045.8|73
1638343200000|2021-12-01 07:20:00|26060.8|26045.8|26045.8|26030.8|26065.8|26050.8|26030.8|26015.8|49
1638343500000|2021-12-01 07:25:00|26043.3|26028.3|26053.3|26038.3|26060.8|26045.8|26040.8|26025.8|23
1638343800000|2021-12-01 07:30:00|26055.8|26040.8|26045.8|26030.8|26065.8|26050.8|26035.8|26020.8|29
1638344100000|2021-12-01 07:35:00|26048.3|26033.3|26073.3|26058.3|26088.3|26073.3|26040.8|26025.8|21
1638344400000|2021-12-01 07:40:00|26075.8|26060.8|26105.8|26090.8|26105.8|26090.8|26075.8|26060.8|33
1638344700000|2021-12-01 07:45:00|26103.3|26088.3|26095.8|26080.8|26108.3|26093.3|26088.3|26073.3|11
1638345000000|2021-12-01 07:50:00|26098.3|26083.3|26075.8|26060.8|26098.3|26083.3|26068.3|26053.3|16
1638345300000|2021-12-01 07:55:00|26073.3|26058.3|26050.8|26035.8|26075.8|26060.8|26040.8|26025.8|48
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26100.8|26085.8|26118.3|26103.3|25983.3|25968.3|668
1638345900000|2021-12-01 08:05:00|26098.3|26083.3|26058.3|26043.3|26108.3|26093.3|26035.8|26020.8|344
1638346200000|2021-12-01 08:10:00|26063.3|26048.3|26040.8|26025.8|26063.3|26048.3|26020.8|26005.8|347
1638346500000|2021-12-01 08:15:00|26043.3|26028.3|26085.8|26070.8|26088.3|26073.3|26033.3|26018.3|231
1638346800000|2021-12-01 08:20:00|26083.3|26068.3|26063.3|26048.3|26093.3|26078.3|26033.3|26018.3|164
1638347100000|2021-12-01 08:25:00|26060.8|26045.8|26053.3|26038.3|26063.3|26048.3|26018.3|26003.3|193
1638347400000|2021-12-01 08:30:00|26050.8|26035.8|26043.3|26028.3|26050.8|26035.8|25988.3|25973.3|437
1638347700000|2021-12-01 08:35:00|26048.3|26033.3|26060.8|26045.8|26063.3|26048.3|26013.3|25998.3|327
1638348000000|2021-12-01 08:40:00|26059.9|26044.9|26034.9|26019.9|26074.9|26059.9|26027.4|26012.4|156
1638348300000|2021-12-01 08:45:00|26032.4|26017.4|26049.9|26034.9|26054.9|26039.9|26024.9|26009.9|71
1638348600000|2021-12-01 08:50:00|26052.4|26037.4|26064.9|26049.9|26069.9|26054.9|26039.9|26024.9|62
1638348900000|2021-12-01 08:55:00|26067.4|26052.4|26119.9|26104.9|26124.9|26109.9|26059.9|26044.9|163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26114.9|26099.9|26139.9|26124.9|26099.9|26084.9|247
1638349500000|2021-12-01 09:05:00|26112.4|26097.4|26124.9|26109.9|26139.9|26124.9|26107.4|26092.4|204
1638349800000|2021-12-01 09:10:00|26122.4|26107.4|26134.9|26119.9|26139.9|26124.9|26117.4|26102.4|205
1638350100000|2021-12-01 09:15:00|26137.4|26122.4|26144.9|26129.9|26149.9|26134.9|26119.9|26104.9|131
1638350400000|2021-12-01 09:20:00|26139.9|26124.9|26142.4|26127.4|26169.9|26154.9|26134.9|26119.9|97
1638350700000|2021-12-01 09:25:00|26144.9|26129.9|26152.4|26137.4|26154.9|26139.9|26134.9|26119.9|93
1638351000000|2021-12-01 09:30:00|26154.9|26139.9|26194.9|26179.9|26199.9|26184.9|26144.9|26129.9|127
1638351300000|2021-12-01 09:35:00|26192.4|26177.4|26264.9|26249.9|26264.9|26249.9|26192.4|26177.4|327
1638351600000|2021-12-01 09:40:00|26267.4|26252.4|26244.9|26229.9|26269.9|26254.9|26224.9|26209.9|255
1638351900000|2021-12-01 09:45:00|26247.4|26232.4|26219.9|26204.9|26247.4|26232.4|26207.4|26192.4|118
1638352200000|2021-12-01 09:50:00|26214.9|26199.9|26214.9|26199.9|26229.9|26214.9|26204.9|26189.9|155
1638352500000|2021-12-01 09:55:00|26212.4|26197.4|26234.9|26219.9|26234.9|26219.9|26202.4|26187.4|84
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26229.9|26214.9|26239.9|26224.9|26224.9|26209.9|118
1638353100000|2021-12-01 10:05:00|26232.4|26217.4|26204.9|26189.9|26237.4|26222.4|26199.9|26184.9|83
1638353400000|2021-12-01 10:10:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|92
1638353700000|2021-12-01 10:15:00|26189.9|26174.9|26217.4|26202.4|26219.9|26204.9|26184.9|26169.9|82
1638354000000|2021-12-01 10:20:00|26214.9|26199.9|26214.9|26199.9|26227.4|26212.4|26204.9|26189.9|59
1638354300000|2021-12-01 10:25:00|26217.4|26202.4|26227.4|26212.4|26239.9|26224.9|26214.9|26199.9|59
1638354600000|2021-12-01 10:30:00|26224.9|26209.9|26242.4|26227.4|26244.9|26229.9|26222.4|26207.4|68
1638354900000|2021-12-01 10:35:00|26239.9|26224.9|26239.9|26224.9|26254.9|26239.9|26229.9|26214.9|209
1638355200000|2021-12-01 10:40:00|26234.9|26219.9|26254.9|26239.9|26264.9|26249.9|26234.9|26219.9|66
1638355500000|2021-12-01 10:45:00|26257.4|26242.4|26259.9|26244.9|26269.9|26254.9|26254.9|26239.9|36
1638355800000|2021-12-01 10:50:00|26262.4|26247.4|26247.4|26232.4|26274.9|26259.9|26244.9|26229.9|107
1638356100000|2021-12-01 10:55:00|26244.9|26229.9|26224.9|26209.9|26247.4|26232.4|26219.9|26204.9|57
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26194.9|26179.9|26229.9|26214.9|26189.9|26174.9|109
1638356700000|2021-12-01 11:05:00|26197.4|26182.4|26199.9|26184.9|26209.9|26194.9|26192.4|26177.4|41
1638357000000|2021-12-01 11:10:00|26197.4|26182.4|26189.9|26174.9|26204.9|26189.9|26184.9|26169.9|73
1638357300000|2021-12-01 11:15:00|26187.4|26172.4|26184.9|26169.9|26189.9|26174.9|26164.9|26149.9|58
1638357600000|2021-12-01 11:20:00|26187.4|26172.4|26197.4|26182.4|26209.9|26194.9|26184.9|26169.9|63
1638357900000|2021-12-01 11:25:00|26199.9|26184.9|26204.9|26189.9|26222.4|26207.4|26194.9|26179.9|133
1638358200000|2021-12-01 11:30:00|26199.9|26184.9|26204.9|26189.9|26209.9|26194.9|26199.9|26184.9|35
1638358500000|2021-12-01 11:35:00|26202.4|26187.4|26209.9|26194.9|26229.9|26214.9|26202.4|26187.4|83
1638358800000|2021-12-01 11:40:00|26214.9|26199.9|26239.9|26224.9|26242.4|26227.4|26214.9|26199.9|106
1638359100000|2021-12-01 11:45:00|26237.4|26222.4|26249.9|26234.9|26257.4|26242.4|26229.9|26214.9|43
1638359400000|2021-12-01 11:50:00|26247.4|26232.4|26262.4|26247.4|26264.9|26249.9|26239.9|26224.9|73
1638359700000|2021-12-01 11:55:00|26264.9|26249.9|26257.4|26242.4|26264.9|26249.9|26249.9|26234.9|80
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26249.9|26234.9|26269.9|26254.9|26247.4|26232.4|105
1638360300000|2021-12-01 12:05:00|26252.4|26237.4|26234.9|26219.9|26259.9|26244.9|26229.9|26214.9|93
1638360600000|2021-12-01 12:10:00|26229.9|26214.9|26274.9|26259.9|26274.9|26259.9|26229.9|26214.9|90
1638360900000|2021-12-01 12:15:00|26269.9|26254.9|26284.9|26269.9|26304.9|26289.9|26259.9|26244.9|139
1638361200000|2021-12-01 12:20:00|26282.4|26267.4|26314.9|26299.9|26319.9|26304.9|26282.4|26267.4|72
1638361500000|2021-12-01 12:25:00|26312.4|26297.4|26304.9|26289.9|26319.9|26304.9|26299.9|26284.9|78
1638361800000|2021-12-01 12:30:00|26302.4|26287.4|26299.9|26284.9|26319.9|26304.9|26294.9|26279.9|136
1638362100000|2021-12-01 12:35:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26284.9|26269.9|95
1638362400000|2021-12-01 12:40:00|26293.1|26278.1|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|68
1638362700000|2021-12-01 12:45:00|26305.6|26290.6|26290.6|26275.6|26305.6|26290.6|26275.6|26260.6|106
1638363000000|2021-12-01 12:50:00|26293.1|26278.1|26310.6|26295.6|26315.6|26300.6|26290.6|26275.6|52
1638363300000|2021-12-01 12:55:00|26308.1|26293.1|26305.6|26290.6|26315.6|26300.6|26300.6|26285.6|41
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|122
1638363900000|2021-12-01 13:05:00|26298.1|26283.1|26305.6|26290.6|26308.1|26293.1|26290.6|26275.6|87
1638364200000|2021-12-01 13:10:00|26300.6|26285.6|26310.6|26295.6|26310.6|26295.6|26290.6|26275.6|70
1638364500000|2021-12-01 13:15:00|26308.1|26293.1|26310.6|26295.6|26315.6|26300.6|26295.6|26280.6|72
1638364800000|2021-12-01 13:20:00|26305.6|26290.6|26310.6|26295.6|26313.1|26298.1|26298.1|26283.1|81
1638365100000|2021-12-01 13:25:00|26313.1|26298.1|26285.6|26270.6|26315.6|26300.6|26283.1|26268.1|52
1638365400000|2021-12-01 13:30:00|26288.1|26273.1|26305.6|26290.6|26310.6|26295.6|26285.6|26270.6|68
1638365700000|2021-12-01 13:35:00|26308.1|26293.1|26320.6|26305.6|26323.1|26308.1|26305.6|26290.6|159
1638366000000|2021-12-01 13:40:00|26325.6|26310.6|26335.6|26320.6|26335.6|26320.6|26325.6|26310.6|90
1638366300000|2021-12-01 13:45:00|26330.6|26315.6|26358.1|26343.1|26358.1|26343.1|26330.6|26315.6|138
1638366600000|2021-12-01 13:50:00|26355.6|26340.6|26340.6|26325.6|26358.1|26343.1|26340.6|26325.6|178
1638366900000|2021-12-01 13:55:00|26345.6|26330.6|26350.6|26335.6|26355.6|26340.6|26340.6|26325.6|160
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26338.1|26323.1|26355.6|26340.6|26335.6|26320.6|88
1638367500000|2021-12-01 14:05:00|26335.6|26320.6|26315.6|26300.6|26335.6|26320.6|26315.6|26300.6|69
1638367800000|2021-12-01 14:10:00|26310.6|26295.6|26315.6|26300.6|26320.6|26305.6|26305.6|26290.6|70
1638368100000|2021-12-01 14:15:00|26318.1|26303.1|26310.6|26295.6|26325.6|26310.6|26310.6|26295.6|63
1638368400000|2021-12-01 14:20:00|26305.6|26290.6|26290.6|26275.6|26310.6|26295.6|26285.6|26270.6|180
1638368700000|2021-12-01 14:25:00|26288.1|26273.1|26275.6|26260.6|26290.6|26275.6|26275.6|26260.6|99
1638369000000|2021-12-01 14:30:00|26270.6|26255.6|26243.1|26228.1|26275.6|26260.6|26235.6|26220.6|225
1638369300000|2021-12-01 14:35:00|26240.6|26225.6|26245.6|26230.6|26255.6|26240.6|26230.6|26215.6|192
1638369600000|2021-12-01 14:40:00|26240.6|26225.6|26250.6|26235.6|26265.6|26250.6|26235.6|26220.6|264
1638369900000|2021-12-01 14:45:00|26245.6|26230.6|26250.6|26235.6|26270.6|26255.6|26240.6|26225.6|165
1638370200000|2021-12-01 14:50:00|26245.6|26230.6|26245.6|26230.6|26258.1|26243.1|26235.6|26220.6|195
1638370500000|2021-12-01 14:55:00|26248.1|26233.1|26265.6|26250.6|26270.6|26255.6|26240.6|26225.6|125
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26265.6|26250.6|26303.1|26288.1|26253.1|26238.1|263
1638371100000|2021-12-01 15:05:00|26270.6|26255.6|26310.6|26295.6|26310.6|26295.6|26255.6|26240.6|189
1638371400000|2021-12-01 15:10:00|26313.1|26298.1|26298.1|26283.1|26323.1|26308.1|26283.1|26268.1|159
1638371700000|2021-12-01 15:15:00|26300.6|26285.6|26318.1|26303.1|26323.1|26308.1|26298.1|26283.1|210
1638372000000|2021-12-01 15:20:00|26315.6|26300.6|26328.1|26313.1|26333.1|26318.1|26293.1|26278.1|329
1638372300000|2021-12-01 15:25:00|26330.6|26315.6|26278.1|26263.1|26338.1|26323.1|26278.1|26263.1|118
1638372600000|2021-12-01 15:30:00|26280.6|26265.6|26278.1|26263.1|26308.1|26293.1|26273.1|26258.1|101
1638372900000|2021-12-01 15:35:00|26280.6|26265.6|26248.1|26233.1|26293.1|26278.1|26248.1|26233.1|124
1638373200000|2021-12-01 15:40:00|26245.6|26230.6|26278.1|26263.1|26283.1|26268.1|26228.1|26213.1|144
1638373500000|2021-12-01 15:45:00|26275.6|26260.6|26318.1|26303.1|26318.1|26303.1|26273.1|26258.1|157
1638373800000|2021-12-01 15:50:00|26315.6|26300.6|26338.1|26323.1|26338.1|26323.1|26308.1|26293.1|134
1638374100000|2021-12-01 15:55:00|26333.1|26318.1|26343.1|26328.1|26353.1|26338.1|26328.1|26313.1|135
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26340.6|26325.6|26348.1|26333.1|26328.1|26313.1|168
1638374700000|2021-12-01 16:05:00|26338.1|26323.1|26358.1|26343.1|26363.1|26348.1|26333.1|26318.1|207
1638375000000|2021-12-01 16:10:00|26363.1|26348.1|26408.1|26393.1|26408.1|26393.1|26358.1|26343.1|271
1638375300000|2021-12-01 16:15:00|26405.6|26390.6|26435.6|26420.6|26438.1|26423.1|26403.1|26388.1|245
1638375600000|2021-12-01 16:20:00|26438.1|26423.1|26423.1|26408.1|26438.1|26423.1|26418.1|26403.1|282
1638375900000|2021-12-01 16:25:00|26420.6|26405.6|26385.6|26370.6|26428.1|26413.1|26378.1|26363.1|457
1638376200000|2021-12-01 16:30:00|26383.1|26368.1|26380.6|26365.6|26393.1|26378.1|26325.6|26310.6|698
1638376500000|2021-12-01 16:35:00|26383.1|26368.1|26383.1|26368.1|26393.1|26378.1|26373.1|26358.1|728
1638376800000|2021-12-01 16:40:00|26388.1|26373.1|26368.1|26353.1|26393.1|26378.1|26368.1|26353.1|205
1638377100000|2021-12-01 16:45:00|26363.1|26348.1|26353.1|26338.1|26363.1|26348.1|26340.6|26325.6|52
1638377400000|2021-12-01 16:50:00|26355.6|26335.6|26300.6|26280.6|26355.6|26335.6|26300.6|26280.6|134
1638377700000|2021-12-01 16:55:00|26305.6|26275.6|26280.6|26255.6|26305.6|26280.6|26255.6|26235.6|191
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26285.6|26265.6|26290.6|26270.6|26260.6|26235.6|133
1638378300000|2021-12-01 17:05:00|26290.6|26270.6|26280.6|26260.6|26305.6|26280.6|26270.6|26250.6|116
1638378600000|2021-12-01 17:10:00|26275.6|26255.6|26300.6|26280.6|26310.6|26295.6|26275.6|26250.6|103
1638378900000|2021-12-01 17:15:00|26305.6|26285.6|26325.6|26305.6|26335.6|26315.6|26300.6|26285.6|29
1638379200000|2021-12-01 17:20:00|26330.6|26310.6|26300.6|26280.6|26335.6|26310.6|26300.6|26280.6|22
1638379500000|2021-12-01 17:25:00|26305.6|26285.6|26275.6|26255.6|26310.6|26290.6|26270.6|26250.6|28
1638379800000|2021-12-01 17:30:00|26280.6|26260.6|26290.6|26270.6|26295.6|26275.6|26275.6|26255.6|14
1638380100000|2021-12-01 17:35:00|26295.6|26275.6|26300.6|26280.6|26300.6|26280.6|26270.6|26250.6|28
1638380400000|2021-12-01 17:40:00|26305.6|26285.6|26280.6|26260.6|26305.6|26285.6|26280.6|26260.6|17
1638380700000|2021-12-01 17:45:00|26275.6|26255.6|26265.6|26245.6|26285.6|26260.6|26265.6|26245.6|23
1638381000000|2021-12-01 17:50:00|26260.6|26240.6|26225.6|26205.6|26260.6|26240.6|26225.6|26205.6|61
1638381300000|2021-12-01 17:55:00|26220.6|26200.6|26190.6|26170.6|26225.6|26205.6|26185.6|26165.6|129
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26185.6|26165.6|26220.6|26200.6|26185.6|26160.6|62
1638381900000|2021-12-01 18:05:00|26190.6|26170.6|26140.6|26120.6|26195.6|26175.6|26120.6|26100.6|116
1638382200000|2021-12-01 18:10:00|26135.6|26115.6|26140.6|26120.6|26145.6|26120.6|26110.6|26090.6|96
1638382500000|2021-12-01 18:15:00|26135.6|26115.6|26110.6|26085.6|26160.6|26135.6|26105.6|26085.6|43
1638382800000|2021-12-01 18:20:00|26115.6|26090.6|26140.6|26120.6|26140.6|26120.6|26110.6|26090.6|29
1638383100000|2021-12-01 18:25:00|26135.6|26115.6|26160.6|26135.6|26160.6|26140.6|26135.6|26115.6|40
1638383400000|2021-12-01 18:30:00|26155.6|26140.6|26145.6|26125.6|26160.6|26140.6|26130.6|26110.6|23
1638383700000|2021-12-01 18:35:00|26150.6|26130.6|26160.6|26140.6|26170.6|26150.6|26145.6|26120.6|19
1638384000000|2021-12-01 18:40:00|26165.6|26145.6|26115.6|26090.6|26165.6|26145.6|26090.6|26065.6|41
1638384300000|2021-12-01 18:45:00|26110.6|26085.6|26040.6|26020.6|26115.6|26090.6|26035.6|26015.6|59
1638384600000|2021-12-01 18:50:00|26045.6|26025.6|26095.6|26070.6|26110.6|26085.6|26045.6|26020.6|38
1638384900000|2021-12-01 18:55:00|26090.6|26065.6|26125.6|26100.6|26135.6|26110.6|26090.6|26065.6|34
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26105.6|26080.6|26135.6|26115.6|26095.6|26075.6|21
1638385500000|2021-12-01 19:05:00|26110.6|26085.6|26085.6|26065.6|26115.6|26095.6|26085.6|26060.6|17
1638385800000|2021-12-01 19:10:00|26090.6|26070.6|26080.6|26060.6|26090.6|26070.6|26050.6|26030.6|21
1638386100000|2021-12-01 19:15:00|26085.6|26065.6|26050.6|26025.6|26095.6|26075.6|26045.6|26020.6|71
1638386400000|2021-12-01 19:20:00|26055.6|26030.6|26085.6|26065.6|26090.6|26070.6|26045.6|26025.6|30
1638386700000|2021-12-01 19:25:00|26090.6|26070.6|26103.1|26088.1|26125.6|26105.6|26085.6|26060.6|21
1638387000000|2021-12-01 19:30:00|26100.6|26085.6|26103.1|26088.1|26130.6|26115.6|26098.1|26083.1|24
1638387300000|2021-12-01 19:35:00|26105.6|26090.6|26103.1|26088.1|26110.6|26095.6|26078.1|26063.1|13
1638387600000|2021-12-01 19:40:00|26105.6|26090.6|26083.1|26068.1|26105.6|26090.6|26078.1|26063.1|5
1638387900000|2021-12-01 19:45:00|26085.6|26070.6|26095.6|26080.6|26105.6|26090.6|26073.1|26058.1|17
1638388200000|2021-12-01 19:50:00|26093.1|26078.1|26068.1|26053.1|26108.1|26093.1|26068.1|26053.1|18
1638388500000|2021-12-01 19:55:00|26070.6|26055.6|26063.1|26048.1|26083.1|26068.1|26050.6|26035.6|25
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|26025.6|26010.6|26075.6|26060.6|26023.1|26008.1|33
1638389100000|2021-12-01 20:05:00|26023.1|26008.1|26003.1|25988.1|26040.6|26025.6|26000.6|25985.6|23
1638389400000|2021-12-01 20:10:00|26000.6|25985.6|26030.6|26015.6|26033.1|26018.1|25995.6|25980.6|35
1638389700000|2021-12-01 20:15:00|26028.1|26013.1|25968.1|25953.1|26030.6|26015.6|25963.1|25948.1|25
1638390000000|2021-12-01 20:20:00|25970.6|25955.6|25925.6|25910.6|25973.1|25958.1|25918.1|25903.1|55
1638390300000|2021-12-01 20:25:00|25923.1|25908.1|25930.6|25915.6|25963.1|25948.1|25903.1|25888.1|88
1638390600000|2021-12-01 20:30:00|25928.1|25913.1|25928.1|25913.1|25948.1|25933.1|25903.1|25888.1|78
1638390900000|2021-12-01 20:35:00|25925.6|25910.6|25948.1|25933.1|25955.6|25940.6|25910.6|25895.6|41
1638391200000|2021-12-01 20:40:00|25938.1|25923.1|25980.6|25965.6|25980.6|25965.6|25930.6|25915.6|44
1638391500000|2021-12-01 20:45:00|25978.1|25963.1|25925.6|25910.6|25988.1|25973.1|25925.6|25910.6|31
1638391800000|2021-12-01 20:50:00|25923.1|25908.1|25880.6|25865.6|25928.1|25913.1|25880.6|25865.6|40
1638392100000|2021-12-01 20:55:00|25878.1|25863.1|25810.6|25795.6|25878.1|25863.1|25810.6|25795.6|70
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25823.9|25783.9|25857.2|25817.2|25740.2|25700.2|0
1638392700000|2021-12-01 21:05:00|25825.5|25785.5|25843.9|25803.9|25843.9|25803.9|25819.1|25779.1|0
1638393000000|2021-12-01 21:10:00|25849.3|25809.3|25868.7|25828.7|25892|25852|25849.1|25809.1|0
1638393300000|2021-12-01 21:15:00|25868.9|25828.9|25840.9|25800.9|25875.5|25835.5|25825.8|25785.8|0
1638393600000|2021-12-01 21:20:00|25841.7|25801.7|25861.1|25821.1|25863.8|25823.8|25837.7|25797.7|0
1638393900000|2021-12-01 21:25:00|25860.8|25820.8|25842.1|25802.1|25862.9|25822.9|25833.3|25793.3|0
1638394200000|2021-12-01 21:30:00|25842|25802|25826.4|25786.4|25843.3|25803.3|25820|25780|0
1638394500000|2021-12-01 21:35:00|25822.9|25782.9|25831.4|25791.4|25843.3|25803.3|25820|25780|0
1638394800000|2021-12-01 21:40:00|25831.7|25791.7|25797.6|25757.6|25833.9|25793.9|25793.9|25753.9|0
1638395100000|2021-12-01 21:45:00|25798.6|25758.6|25833.6|25793.6|25836.8|25796.8|25793.9|25753.9|0
1638395400000|2021-12-01 21:50:00|25834.2|25794.2|25841.9|25801.9|25845|25805|25826.8|25786.8|0
1638395700000|2021-12-01 21:55:00|25842|25802|25832.4|25792.4|25856.4|25816.4|25828.6|25788.6|0
1638396000000|2021-12-01 22:00:00|25831.9|25791.9|25835.6|25795.6|25837.2|25797.2|25831.9|25791.9|0
1638396300000|2021-12-01 22:05:00|25835.1|25795.1|25837.7|25797.7|25838.7|25798.7|25835.1|25795.1|0
1638396600000|2021-12-01 22:10:00|25837.2|25797.2|25832.6|25792.6|25838.7|25798.7|25832.6|25792.6|0
1638396900000|2021-12-01 22:15:00|25831.6|25791.6|25833.5|25793.5|25833.5|25793.5|25829.8|25789.8|0
1638397200000|2021-12-01 22:20:00|25833|25793|25841.9|25801.9|25841.9|25801.9|25831.9|25791.9|0
1638397500000|2021-12-01 22:25:00|25842.4|25802.4|25843|25803|25843|25803|25841.9|25801.9|0
1638397800000|2021-12-01 22:30:00|25843.5|25803.5|25848.2|25808.2|25848.2|25808.2|25843|25803|0
1638398100000|2021-12-01 22:35:00|25847.7|25807.7|25846.1|25806.1|25848.2|25808.2|25846.1|25806.1|0
1638398400000|2021-12-01 22:40:00|25846.6|25806.6|25849.3|25809.3|25850.3|25810.3|25846.6|25806.6|0
1638398700000|2021-12-01 22:45:00|25848.2|25808.2|25850|25810|25850|25810|25848.2|25808.2|0
1638399000000|2021-12-01 22:50:00|25850.5|25810.5|25852.7|25812.7|25853.8|25813.8|25850.5|25810.5|0
1638399300000|2021-12-01 22:55:00|25853.8|25813.8|25852.7|25812.7|25853.8|25813.8|25851.7|25811.7|0
1638399600000|2021-12-01 23:00:00|25861|25821|25886.4|25846.4|25906|25866|25860.9|25820.9|0
1638399900000|2021-12-01 23:05:00|25886.5|25846.5|25909.9|25869.9|25911.2|25871.2|25880|25840|0
1638400200000|2021-12-01 23:10:00|25910|25870|25903.7|25863.7|25926.3|25886.3|25901.7|25861.7|0
1638400500000|2021-12-01 23:15:00|25903.5|25863.5|25872.7|25832.7|25906.2|25866.2|25870.2|25830.2|0
1638400800000|2021-12-01 23:20:00|25872.8|25832.8|25838.3|25798.3|25888.4|25848.4|25835.1|25795.1|0
1638401100000|2021-12-01 23:25:00|25838.4|25798.4|25868|25828|25871.1|25831.1|25838.4|25798.4|0
1638401400000|2021-12-01 23:30:00|25868.2|25828.2|25914|25874|25914|25874|25868.2|25828.2|0
1638401700000|2021-12-01 23:35:00|25914.3|25874.3|25914|25874|25923.6|25883.6|25904|25864|0
1638402000000|2021-12-01 23:40:00|25914.2|25874.2|25917.2|25877.2|25923.6|25883.6|25904|25864|0
1638402300000|2021-12-01 23:45:00|25917.5|25877.5|25938.5|25898.5|25945|25905|25917.5|25877.5|0
1638402600000|2021-12-01 23:50:00|25936.6|25896.6|25954.5|25914.5|25959.5|25919.5|25936.6|25896.6|0
1638402900000|2021-12-01 23:55:00|25955|25915|25957.7|25917.7|25965.9|25925.9|25952.6|25912.6|0
1638403200000|2021-12-02 00:00:00|25957.8|25917.8|25962.7|25922.7|25971.6|25931.6|25949.5|25909.5|0
1638403500000|2021-12-02 00:05:00|25962.4|25922.4|25959.5|25919.5|25972.2|25932.2|25957.7|25917.7|0
1638403800000|2021-12-02 00:10:00|25959.4|25919.4|25941.7|25901.7|25959.5|25919.5|25930.4|25890.4|0
1638404100000|2021-12-02 00:15:00|25941.6|25901.6|25942.6|25902.6|25949.3|25909.3|25900.4|25860.4|0
1638404400000|2021-12-02 00:20:00|25943.1|25903.1|25974.7|25934.7|25974.7|25934.7|25942.4|25902.4|0
1638404700000|2021-12-02 00:25:00|25974.9|25934.9|25983.9|25943.9|25996.4|25956.4|25968.8|25928.8|0
1638405000000|2021-12-02 00:30:00|25983.4|25943.4|25995.7|25955.7|26004.7|25964.7|25982.3|25942.3|0
1638405300000|2021-12-02 00:35:00|25995.6|25955.6|25995.2|25955.2|26013.1|25973.1|25989.3|25949.3|0
1638405600000|2021-12-02 00:40:00|25995.3|25955.3|25974.5|25934.5|26006.7|25966.7|25974.5|25934.5|0
1638405900000|2021-12-02 00:45:00|25974.3|25934.3|25945.7|25905.7|25974.3|25934.3|25912.9|25872.9|0
1638406200000|2021-12-02 00:50:00|25945.6|25905.6|25943.3|25903.3|25947.2|25907.2|25910.4|25870.4|0
1638406500000|2021-12-02 00:55:00|25943.5|25903.5|25953.2|25913.2|25978.9|25938.9|25941.9|25901.9|0
1638406800000|2021-12-02 01:00:00|25953.3|25913.3|25959.4|25919.4|25982.9|25942.9|25931.7|25891.7|0
1638407100000|2021-12-02 01:05:00|25959.2|25919.2|25975|25935|25984.7|25944.7|25946.8|25906.8|0
1638407400000|2021-12-02 01:10:00|25975.4|25935.4|25971.8|25931.8|25981.4|25941.4|25951.3|25911.3|0
1638407700000|2021-12-02 01:15:00|25971.9|25931.9|25927.3|25887.3|25986.6|25946.6|25927.3|25887.3|0
1638408000000|2021-12-02 01:20:00|25927.7|25887.7|25932.4|25892.4|25964.3|25924.3|25922.4|25882.4|0
1638408300000|2021-12-02 01:25:00|25932.5|25892.5|25959.9|25919.9|25987.5|25947.5|25932.5|25892.5|0
1638408600000|2021-12-02 01:30:00|25959.4|25919.4|25974.5|25934.5|25986.4|25946.4|25952.2|25912.2|0
1638408900000|2021-12-02 01:35:00|25975|25935|25990.6|25950.6|25996.4|25956.4|25961.2|25921.2|0
1638409200000|2021-12-02 01:40:00|25989.5|25949.5|25987.4|25947.4|26017.3|25977.3|25981.6|25941.6|0
1638409500000|2021-12-02 01:45:00|25988|25948|25999.7|25959.7|26007.1|25967.1|25975.3|25935.3|0
1638409800000|2021-12-02 01:50:00|25999.2|25959.2|26005.2|25965.2|26031.6|25991.6|25989.4|25949.4|0
1638410100000|2021-12-02 01:55:00|26004.2|25964.2|26043.8|26003.8|26060.1|26020.1|26002.2|25962.2|0
1638410400000|2021-12-02 02:00:00|26043.2|26003.2|26028.2|25988.2|26045.3|26005.3|26004.6|25964.6|0
1638410700000|2021-12-02 02:05:00|26028|25988|26047.2|26007.2|26050.3|26010.3|26020.9|25980.9|0
1638411000000|2021-12-02 02:10:00|26047.1|26007.1|26045.6|26005.6|26061.6|26021.6|26040.8|26000.8|0
1638411300000|2021-12-02 02:15:00|26045.2|26005.2|26037.9|25997.9|26062.4|26022.4|26031.8|25991.8|0
1638411600000|2021-12-02 02:20:00|26036.8|25996.8|26039.6|25999.6|26042.8|26002.8|26025.8|25985.8|0
1638411900000|2021-12-02 02:25:00|26039.4|25999.4|26039.2|25999.2|26046.3|26006.3|26027.4|25987.4|0
1638412200000|2021-12-02 02:30:00|26039.7|25999.7|26049.3|26009.3|26059.3|26019.3|26039|25999|0
1638412500000|2021-12-02 02:35:00|26048.8|26008.8|26056.1|26016.1|26065.2|26025.2|26043.1|26003.1|0
1638412800000|2021-12-02 02:40:00|26056.7|26016.7|26091.4|26051.4|26097.8|26057.8|26056.1|26016.1|0
1638413100000|2021-12-02 02:45:00|26091.5|26051.5|26071.1|26031.1|26093.2|26053.2|26058.5|26018.5|0
1638413400000|2021-12-02 02:50:00|26071.2|26031.2|26087.4|26047.4|26093.2|26053.2|26061.7|26021.7|0
1638413700000|2021-12-02 02:55:00|26087.6|26047.6|26118|26078|26121.3|26081.3|26085.7|26045.7|0
1638414000000|2021-12-02 03:00:00|26118.1|26078.1|26103.5|26063.5|26121|26081|26099.1|26059.1|0
1638414300000|2021-12-02 03:05:00|26103.4|26063.4|26099.3|26059.3|26106.5|26066.5|26081.2|26041.2|0
1638414600000|2021-12-02 03:10:00|26098.8|26058.8|26075.2|26035.2|26108.3|26068.3|26071.9|26031.9|0
1638414900000|2021-12-02 03:15:00|26075.4|26035.4|26058.7|26018.7|26079.4|26039.4|26054.3|26014.3|0
1638415200000|2021-12-02 03:20:00|26059.3|26019.3|26057.3|26017.3|26075.4|26035.4|26057.1|26017.1|0
1638415500000|2021-12-02 03:25:00|26056.8|26016.8|26070.5|26030.5|26078.1|26038.1|26046|26006|0
1638415800000|2021-12-02 03:30:00|26071|26031|26080.9|26040.9|26090|26050|26063.5|26023.5|0
1638416100000|2021-12-02 03:35:00|26081|26041|26069.2|26029.2|26085.1|26045.1|26052.5|26012.5|0
1638416400000|2021-12-02 03:40:00|26069|26029|26062.2|26022.2|26074|26034|26056.6|26016.6|0
1638416700000|2021-12-02 03:45:00|26062.3|26022.3|26078.9|26038.9|26086.7|26046.7|26047.7|26007.7|0
1638417000000|2021-12-02 03:50:00|26078.7|26038.7|26081.7|26041.7|26093.5|26053.5|26075.6|26035.6|0
1638417300000|2021-12-02 03:55:00|26081.6|26041.6|26084.7|26044.7|26093.4|26053.4|26072.3|26032.3|0
1638417600000|2021-12-02 04:00:00|26084.8|26044.8|26108.8|26068.8|26116.3|26076.3|26084.8|26044.8|0
1638417900000|2021-12-02 04:05:00|26109.3|26069.3|26088.7|26048.7|26112.1|26072.1|26085.3|26045.3|0
1638418200000|2021-12-02 04:10:00|26088.5|26048.5|26102.5|26062.5|26109|26069|26085.5|26045.5|0
1638418500000|2021-12-02 04:15:00|26102.4|26062.4|26088.6|26048.6|26110.1|26070.1|26081.3|26041.3|0
1638418800000|2021-12-02 04:20:00|26088.7|26048.7|26091.4|26051.4|26096.2|26056.2|26079.5|26039.5|0
1638419100000|2021-12-02 04:25:00|26090.9|26050.9|26084|26044|26093.9|26053.9|26077.7|26037.7|0
1638419400000|2021-12-02 04:30:00|26084.2|26044.2|26106.6|26066.6|26108.1|26068.1|26076.8|26036.8|0
1638419700000|2021-12-02 04:35:00|26106.8|26066.8|26101.6|26061.6|26110.6|26070.6|26086.5|26046.5|0
1638420000000|2021-12-02 04:40:00|26101.5|26061.5|26097.4|26057.4|26109.7|26069.7|26085.8|26045.8|0
1638420300000|2021-12-02 04:45:00|26097.2|26057.2|26103.3|26063.3|26106.2|26066.2|26088.1|26048.1|0
1638420600000|2021-12-02 04:50:00|26103.2|26063.2|26081.4|26041.4|26105.9|26065.9|26078.4|26038.4|0
1638420900000|2021-12-02 04:55:00|26080.8|26040.8|26081.7|26041.7|26083.5|26043.5|26071|26031|0
1638421200000|2021-12-02 05:00:00|26081.8|26041.8|26069.2|26029.2|26081.9|26041.9|26061.7|26021.7|0
1638421500000|2021-12-02 05:05:00|26069.8|26029.8|26053.7|26013.7|26077.6|26037.6|26050.6|26010.6|0
1638421800000|2021-12-02 05:10:00|26055.3|26015.3|26056.7|26016.7|26058.7|26018.7|26046.3|26006.3|0
1638422100000|2021-12-02 05:15:00|26056.2|26016.2|26056.4|26016.4|26059.9|26019.9|26043.5|26003.5|0
1638422400000|2021-12-02 05:20:00|26056|26016|26062.8|26022.8|26062.8|26022.8|26048.7|26008.7|0
1638422700000|2021-12-02 05:25:00|26063.3|26023.3|26076.9|26036.9|26082.6|26042.6|26062.2|26022.2|0
1638423000000|2021-12-02 05:30:00|26076.8|26036.8|26080.3|26040.3|26088.1|26048.1|26058.2|26018.2|0
1638423300000|2021-12-02 05:35:00|26080.5|26040.5|26090.1|26050.1|26094.6|26054.6|26075.9|26035.9|0
1638423600000|2021-12-02 05:40:00|26090|26050|26095.8|26055.8|26099.1|26059.1|26090|26050|0
1638423900000|2021-12-02 05:45:00|26095.6|26055.6|26105.3|26065.3|26107.7|26067.7|26095.6|26055.6|0
1638424200000|2021-12-02 05:50:00|26105.1|26065.1|26117.9|26077.9|26117.9|26077.9|26098|26058|0
1638424500000|2021-12-02 05:55:00|26117.8|26077.8|26112.3|26072.3|26118|26078|26104.3|26064.3|0
1638424800000|2021-12-02 06:00:00|26108.2|26068.2|26070.4|26030.4|26109.7|26069.7|26068.9|26028.9|0
1638425100000|2021-12-02 06:05:00|26070.9|26030.9|26071.9|26031.9|26084.3|26044.3|26062.6|26022.6|0
1638425400000|2021-12-02 06:10:00|26071.8|26031.8|26103|26063|26103.2|26063.2|26070.4|26030.4|0
1638425700000|2021-12-02 06:15:00|26103.4|26063.4|26077|26037|26103.4|26063.4|26076.9|26036.9|0
1638426000000|2021-12-02 06:20:00|26077.1|26037.1|26043.3|26003.3|26081.4|26041.4|26041.5|26001.5|0
1638426300000|2021-12-02 06:25:00|26043.2|26003.2|26045.8|26005.8|26051|26011|26039.6|25999.6|0
1638426600000|2021-12-02 06:30:00|26045.7|26005.7|26094.2|26054.2|26094.2|26054.2|26045.7|26005.7|0
1638426900000|2021-12-02 06:35:00|26094|26054|26124.4|26084.4|26129|26089|26090.2|26050.2|0
1638427200000|2021-12-02 06:40:00|26124.9|26084.9|26131.3|26091.3|26142.7|26102.7|26119.5|26079.5|0
1638427500000|2021-12-02 06:45:00|26131.8|26091.8|26127.7|26087.7|26144.3|26104.3|26117.3|26077.3|0
1638427800000|2021-12-02 06:50:00|26127.6|26087.6|26142.8|26102.8|26151.5|26111.5|26119.7|26079.7|0
1638428100000|2021-12-02 06:55:00|26142.9|26102.9|26185.1|26145.1|26204.2|26164.2|26137.4|26097.4|0
1638428400000|2021-12-02 07:00:00|26186.7|26146.7|26145.6|26130.6|26221.9|26181.9|26105.6|26090.6|94
1638428700000|2021-12-02 07:05:00|26143.1|26128.1|26138.1|26123.1|26178.1|26163.1|26133.1|26118.1|83
1638429000000|2021-12-02 07:10:00|26135.6|26120.6|26130.6|26115.6|26138.1|26123.1|26105.6|26090.6|59
1638429300000|2021-12-02 07:15:00|26128.1|26113.1|26133.1|26118.1|26135.6|26120.6|26115.6|26100.6|35
1638429600000|2021-12-02 07:20:00|26138.1|26123.1|26108.1|26093.1|26138.1|26123.1|26093.1|26078.1|43
1638429900000|2021-12-02 07:25:00|26105.6|26090.6|26088.1|26073.1|26130.6|26115.6|26073.1|26058.1|41
1638430200000|2021-12-02 07:30:00|26093.1|26078.1|26073.1|26058.1|26108.1|26093.1|26073.1|26058.1|56
1638430500000|2021-12-02 07:35:00|26075.6|26060.6|26103.1|26088.1|26108.1|26093.1|26068.1|26053.1|20
1638430800000|2021-12-02 07:40:00|26100.6|26085.6|26103.1|26088.1|26113.1|26098.1|26090.6|26075.6|11
1638431100000|2021-12-02 07:45:00|26100.6|26085.6|26138.1|26123.1|26138.1|26123.1|26100.6|26085.6|46
1638431400000|2021-12-02 07:50:00|26135.6|26120.6|26138.1|26123.1|26155.6|26140.6|26108.1|26093.1|37
1638431700000|2021-12-02 07:55:00|26135.6|26120.6|26125.6|26110.6|26143.1|26128.1|26095.6|26080.6|51
1638432000000|2021-12-02 08:00:00|26123.1|26108.1|26093.1|26078.1|26158.1|26143.1|26048.1|26033.1|869
1638432300000|2021-12-02 08:05:00|26095.6|26080.6|26023.1|26008.1|26105.6|26090.6|26023.1|26008.1|464
1638432600000|2021-12-02 08:10:00|26018.1|26003.1|26033.1|26018.1|26040.6|26025.6|25988.1|25973.1|607
1638432900000|2021-12-02 08:15:00|26025.6|26010.6|26088.1|26073.1|26098.1|26083.1|26015.6|26000.6|416
1638433200000|2021-12-02 08:20:00|26080.6|26065.6|26110.6|26095.6|26118.1|26103.1|26075.6|26060.6|290
1638433500000|2021-12-02 08:25:00|26113.1|26098.1|26098.1|26083.1|26123.1|26108.1|26068.1|26053.1|256
1638433800000|2021-12-02 08:30:00|26090.6|26075.6|26013.1|25998.1|26090.6|26075.6|25998.1|25983.1|420
1638434100000|2021-12-02 08:35:00|26023.1|26008.1|26048.1|26033.1|26073.1|26058.1|26015.6|26000.6|362
1638434400000|2021-12-02 08:40:00|26050.2|26035.2|26085.2|26070.2|26090.2|26075.2|26027.7|26012.7|273
1638434700000|2021-12-02 08:45:00|26087.7|26072.7|26095.2|26080.2|26105.2|26090.2|26075.2|26060.2|105
1638435000000|2021-12-02 08:50:00|26092.7|26077.7|26117.7|26102.7|26125.2|26110.2|26085.2|26070.2|154
1638435300000|2021-12-02 08:55:00|26120.2|26105.2|26115.2|26100.2|26120.2|26105.2|26092.7|26077.7|100
1638435600000|2021-12-02 09:00:00|26112.7|26097.7|26130.2|26115.2|26140.2|26125.2|26082.7|26067.7|155
1638435900000|2021-12-02 09:05:00|26127.7|26112.7|26157.7|26142.7|26165.2|26150.2|26120.2|26105.2|169
1638436200000|2021-12-02 09:10:00|26160.2|26145.2|26205.2|26190.2|26210.2|26195.2|26155.2|26140.2|187
1638436500000|2021-12-02 09:15:00|26207.7|26192.7|26240.2|26225.2|26245.2|26230.2|26200.2|26185.2|243
1638436800000|2021-12-02 09:20:00|26235.2|26220.2|26227.7|26212.7|26235.2|26220.2|26190.2|26175.2|224
1638437100000|2021-12-02 09:25:00|26225.2|26210.2|26182.7|26167.7|26225.2|26210.2|26175.2|26160.2|147
1638437400000|2021-12-02 09:30:00|26180.2|26165.2|26155.2|26140.2|26182.7|26167.7|26145.2|26130.2|124
1638437700000|2021-12-02 09:35:00|26157.7|26142.7|26190.2|26175.2|26197.7|26182.7|26155.2|26140.2|97
1638438000000|2021-12-02 09:40:00|26195.2|26180.2|26150.2|26135.2|26200.2|26185.2|26145.2|26130.2|82
1638438300000|2021-12-02 09:45:00|26147.7|26132.7|26155.2|26140.2|26170.2|26155.2|26135.2|26120.2|100
1638438600000|2021-12-02 09:50:00|26160.2|26145.2|26185.2|26170.2|26185.2|26170.2|26145.2|26130.2|249
1638438900000|2021-12-02 09:55:00|26190.2|26175.2|26212.7|26197.7|26215.2|26200.2|26190.2|26175.2|61
1638439200000|2021-12-02 10:00:00|26210.2|26195.2|26215.2|26200.2|26222.7|26207.7|26190.2|26175.2|106
1638439500000|2021-12-02 10:05:00|26212.7|26197.7|26175.2|26160.2|26217.7|26202.7|26175.2|26160.2|124
1638439800000|2021-12-02 10:10:00|26172.7|26157.7|26087.7|26072.7|26172.7|26157.7|26087.7|26072.7|348
1638440100000|2021-12-02 10:15:00|26090.2|26075.2|26115.2|26100.2|26115.2|26100.2|26055.2|26040.2|387
1638440400000|2021-12-02 10:20:00|26125.2|26110.2|26135.2|26120.2|26140.2|26125.2|26080.2|26065.2|210
1638440700000|2021-12-02 10:25:00|26132.7|26117.7|26130.2|26115.2|26155.2|26140.2|26115.2|26100.2|109
1638441000000|2021-12-02 10:30:00|26125.2|26110.2|26130.2|26115.2|26135.2|26120.2|26100.2|26085.2|116
1638441300000|2021-12-02 10:35:00|26127.7|26112.7|26180.2|26165.2|26182.7|26167.7|26115.2|26100.2|279
1638441600000|2021-12-02 10:40:00|26182.7|26167.7|26167.7|26152.7|26187.7|26172.7|26157.7|26142.7|129
1638441900000|2021-12-02 10:45:00|26165.2|26150.2|26172.7|26157.7|26187.7|26172.7|26162.7|26147.7|85
1638442200000|2021-12-02 10:50:00|26175.2|26160.2|26172.7|26157.7|26197.7|26182.7|26160.2|26145.2|486
1638442500000|2021-12-02 10:55:00|26170.2|26155.2|26162.7|26147.7|26175.2|26160.2|26155.2|26140.2|71
1638442800000|2021-12-02 11:00:00|26160.2|26145.2|26132.7|26117.7|26175.2|26160.2|26127.7|26112.7|93
1638443100000|2021-12-02 11:05:00|26135.2|26120.2|26145.2|26130.2|26150.2|26135.2|26127.7|26112.7|42
1638443400000|2021-12-02 11:10:00|26142.7|26127.7|26130.2|26115.2|26152.7|26137.7|26125.2|26110.2|58
1638443700000|2021-12-02 11:15:00|26125.2|26110.2|26107.7|26092.7|26130.2|26115.2|26105.2|26090.2|100
1638444000000|2021-12-02 11:20:00|26105.2|26090.2|26100.2|26085.2|26115.2|26100.2|26097.7|26082.7|63
1638444300000|2021-12-02 11:25:00|26102.7|26087.7|26110.2|26095.2|26120.2|26105.2|26090.2|26075.2|72
1638444600000|2021-12-02 11:30:00|26112.7|26097.7|26095.2|26080.2|26130.2|26115.2|26092.7|26077.7|56
1638444900000|2021-12-02 11:35:00|26097.7|26082.7|26065.2|26050.2|26100.2|26085.2|26055.2|26040.2|100
1638445200000|2021-12-02 11:40:00|26067.7|26052.7|26067.7|26052.7|26070.2|26055.2|26055.2|26040.2|76
1638445500000|2021-12-02 11:45:00|26065.2|26050.2|26085.2|26070.2|26095.2|26080.2|26065.2|26050.2|77
1638445800000|2021-12-02 11:50:00|26087.7|26072.7|26105.2|26090.2|26105.2|26090.2|26077.7|26062.7|86
1638446100000|2021-12-02 11:55:00|26102.7|26087.7|26080.2|26065.2|26110.2|26095.2|26077.7|26062.7|56
1638446400000|2021-12-02 12:00:00|26077.7|26062.7|26077.7|26062.7|26105.2|26090.2|26072.7|26057.7|69
1638446700000|2021-12-02 12:05:00|26075.2|26060.2|26010.2|25995.2|26077.7|26062.7|26007.7|25992.7|237
1638447000000|2021-12-02 12:10:00|26015.2|26000.2|26020.2|26005.2|26040.2|26025.2|26000.2|25985.2|292
1638447300000|2021-12-02 12:15:00|26015.2|26000.2|26012.7|25997.7|26030.2|26015.2|26010.2|25995.2|58
1638447600000|2021-12-02 12:20:00|26015.2|26000.2|26042.7|26027.7|26050.2|26035.2|26015.2|26000.2|105
1638447900000|2021-12-02 12:25:00|26045.2|26030.2|26035.2|26020.2|26050.2|26035.2|26005.2|25990.2|73
1638448200000|2021-12-02 12:30:00|26032.7|26017.7|25985.2|25970.2|26032.7|26017.7|25980.2|25965.2|163
1638448500000|2021-12-02 12:35:00|25987.7|25972.7|25972.7|25957.7|25997.7|25982.7|25970.2|25955.2|119
1638448800000|2021-12-02 12:40:00|25971|25956|25933.5|25918.5|25971|25956|25918.5|25903.5|308
1638449100000|2021-12-02 12:45:00|25936|25921|25953.5|25938.5|25963.5|25948.5|25931|25916|88
1638449400000|2021-12-02 12:50:00|25958.5|25943.5|25993.5|25978.5|25998.5|25983.5|25948.5|25933.5|88
1638449700000|2021-12-02 12:55:00|25996|25981|25998.5|25983.5|26013.5|25998.5|25986|25971|104
1638450000000|2021-12-02 13:00:00|26001|25986|26033.5|26018.5|26033.5|26018.5|25993.5|25978.5|135
1638450300000|2021-12-02 13:05:00|26031|26016|26021|26006|26036|26021|26008.5|25993.5|146
1638450600000|2021-12-02 13:10:00|26023.5|26008.5|25998.5|25983.5|26028.5|26013.5|25988.5|25973.5|105
1638450900000|2021-12-02 13:15:00|25993.5|25978.5|25973.5|25958.5|26008.5|25993.5|25968.5|25953.5|113
1638451200000|2021-12-02 13:20:00|25971|25956|25958.5|25943.5|25983.5|25968.5|25953.5|25938.5|111
1638451500000|2021-12-02 13:25:00|25956|25941|25973.5|25958.5|25973.5|25958.5|25938.5|25923.5|68
1638451800000|2021-12-02 13:30:00|25971|25956|25981|25966|25998.5|25983.5|25966|25951|110
1638452100000|2021-12-02 13:35:00|25983.5|25968.5|25943.5|25928.5|26003.5|25988.5|25943.5|25928.5|189
1638452400000|2021-12-02 13:40:00|25946|25931|25931|25916|25953.5|25938.5|25918.5|25903.5|247
1638452700000|2021-12-02 13:45:00|25933.5|25918.5|25928.5|25913.5|25938.5|25923.5|25913.5|25898.5|112
1638453000000|2021-12-02 13:50:00|25926|25911|25943.5|25928.5|25948.5|25933.5|25913.5|25898.5|182
1638453300000|2021-12-02 13:55:00|25941|25926|25928.5|25913.5|25953.5|25938.5|25928.5|25913.5|102
1638453600000|2021-12-02 14:00:00|25933.5|25918.5|25896|25881|25943.5|25928.5|25888.5|25873.5|245
1638453900000|2021-12-02 14:05:00|25898.5|25883.5|25908.5|25893.5|25911|25896|25888.5|25873.5|115
1638454200000|2021-12-02 14:10:00|25906|25891|25918.5|25903.5|25933.5|25918.5|25903.5|25888.5|151
1638454500000|2021-12-02 14:15:00|25916|25901|25901|25886|25928.5|25913.5|25886|25871|161
1638454800000|2021-12-02 14:20:00|25898.5|25883.5|25923.5|25908.5|25926|25911|25891|25876|111
1638455100000|2021-12-02 14:25:00|25926|25911|25933.5|25918.5|25948.5|25933.5|25921|25906|133
1638455400000|2021-12-02 14:30:00|25931|25916|25908.5|25893.5|25948.5|25933.5|25903.5|25888.5|282
1638455700000|2021-12-02 14:35:00|25911|25896|26023.5|26008.5|26023.5|26008.5|25891|25876|390
1638456000000|2021-12-02 14:40:00|26026|26011|26033.5|26018.5|26048.5|26033.5|25993.5|25978.5|377
1638456300000|2021-12-02 14:45:00|26038.5|26023.5|26043.5|26028.5|26073.5|26058.5|26013.5|25998.5|234
1638456600000|2021-12-02 14:50:00|26038.5|26023.5|26078.5|26063.5|26088.5|26073.5|26028.5|26013.5|359
1638456900000|2021-12-02 14:55:00|26076|26061|26068.5|26053.5|26086|26071|26043.5|26028.5|213
1638457200000|2021-12-02 15:00:00|26066|26051|26063.5|26048.5|26073.5|26058.5|25998.5|25983.5|269
1638457500000|2021-12-02 15:05:00|26066|26051|26023.5|26008.5|26073.5|26058.5|26018.5|26003.5|148
1638457800000|2021-12-02 15:10:00|26022.3|26007.3|26052.3|26037.3|26057.3|26042.3|25992.3|25977.3|240
1638458100000|2021-12-02 15:15:00|26057.3|26042.3|25989.8|25974.8|26057.3|26042.3|25977.3|25962.3|308
1638458400000|2021-12-02 15:20:00|25987.3|25972.3|26022.3|26007.3|26027.3|26012.3|25949.8|25934.8|267
1638458700000|2021-12-02 15:25:00|26017.3|26002.3|26062.3|26047.3|26062.3|26047.3|25999.8|25984.8|157
1638459000000|2021-12-02 15:30:00|26059.8|26044.8|26027.3|26012.3|26077.3|26062.3|26027.3|26012.3|211
1638459300000|2021-12-02 15:35:00|26029.8|26014.8|26009.8|25994.8|26052.3|26037.3|25987.3|25972.3|168
1638459600000|2021-12-02 15:40:00|26012.3|25997.3|26007.3|25992.3|26044.8|26029.8|26007.3|25992.3|196
1638459900000|2021-12-02 15:45:00|26012.3|25997.3|26047.3|26032.3|26067.3|26052.3|26002.3|25987.3|159
1638460200000|2021-12-02 15:50:00|26049.8|26034.8|26047.3|26032.3|26062.3|26047.3|26037.3|26022.3|136
1638460500000|2021-12-02 15:55:00|26049.8|26034.8|26082.3|26067.3|26084.8|26069.8|26029.8|26014.8|264
1638460800000|2021-12-02 16:00:00|26077.3|26062.3|26062.3|26047.3|26097.3|26082.3|26047.3|26032.3|228
1638461100000|2021-12-02 16:05:00|26059.8|26044.8|26084.8|26069.8|26089.8|26074.8|26047.3|26032.3|201
1638461400000|2021-12-02 16:10:00|26082.3|26067.3|26087.3|26072.3|26092.3|26077.3|26067.3|26052.3|180
1638461700000|2021-12-02 16:15:00|26092.3|26077.3|26087.3|26072.3|26102.3|26087.3|26082.3|26067.3|208
1638462000000|2021-12-02 16:20:00|26089.8|26074.8|26084.8|26069.8|26112.3|26097.3|26082.3|26067.3|325
1638462300000|2021-12-02 16:25:00|26082.3|26067.3|26059.8|26044.8|26092.3|26077.3|26057.3|26042.3|461
1638462600000|2021-12-02 16:30:00|26062.3|26047.3|26007.3|25992.3|26067.3|26052.3|25982.3|25967.3|708
1638462900000|2021-12-02 16:35:00|26012.3|25997.3|26037.3|26022.3|26062.3|26047.3|26002.3|25987.3|362
1638463200000|2021-12-02 16:40:00|26039.8|26024.8|26029.8|26014.8|26082.3|26067.3|26024.8|26009.8|71
1638463500000|2021-12-02 16:45:00|26027.3|26012.3|26074.8|26059.8|26077.3|26062.3|26022.3|26007.3|42
1638463800000|2021-12-02 16:50:00|26079.8|26054.8|26074.8|26049.8|26079.8|26059.8|26064.8|26039.8|111
1638464100000|2021-12-02 16:55:00|26069.8|26044.8|26079.8|26059.8|26089.8|26064.8|26034.8|26014.8|122
1638464400000|2021-12-02 17:00:00|26084.8|26064.8|26094.8|26069.8|26094.8|26074.8|26064.8|26044.8|39
1638464700000|2021-12-02 17:05:00|26089.8|26074.8|26114.8|26089.8|26114.8|26094.8|26069.8|26049.8|45
1638465000000|2021-12-02 17:10:00|26109.8|26094.8|26129.8|26109.8|26134.8|26114.8|26109.8|26084.8|97
1638465300000|2021-12-02 17:15:00|26134.8|26114.8|26124.8|26104.8|26134.8|26114.8|26114.8|26094.8|42
1638465600000|2021-12-02 17:20:00|26129.8|26109.8|26164.8|26144.8|26164.8|26144.8|26129.8|26109.8|80
1638465900000|2021-12-02 17:25:00|26159.8|26139.8|26179.8|26159.8|26179.8|26159.8|26159.8|26139.8|81
1638466200000|2021-12-02 17:30:00|26184.8|26164.8|26159.8|26139.8|26189.8|26169.8|26159.8|26139.8|22
1638466500000|2021-12-02 17:35:00|26164.8|26144.8|26149.8|26129.8|26164.8|26144.8|26129.8|26109.8|65
1638466800000|2021-12-02 17:40:00|26144.8|26124.8|26134.8|26114.8|26164.8|26144.8|26129.8|26109.8|20
1638467100000|2021-12-02 17:45:00|26139.8|26119.8|26159.8|26139.8|26164.8|26144.8|26134.8|26114.8|40
1638467400000|2021-12-02 17:50:00|26154.8|26134.8|26124.8|26104.8|26159.8|26139.8|26124.8|26099.8|55
1638467700000|2021-12-02 17:55:00|26129.8|26109.8|26119.8|26099.8|26134.8|26114.8|26104.8|26084.8|43
1638468000000|2021-12-02 18:00:00|26124.8|26104.8|26129.8|26109.8|26144.8|26124.8|26074.8|26054.8|132
1638468300000|2021-12-02 18:05:00|26134.8|26114.8|26114.8|26094.8|26139.8|26119.8|26104.8|26084.8|41
1638468600000|2021-12-02 18:10:00|26109.8|26089.8|26129.8|26109.8|26129.8|26109.8|26094.8|26069.8|45
1638468900000|2021-12-02 18:15:00|26124.8|26104.8|26124.8|26099.8|26134.8|26114.8|26114.8|26094.8|14
1638469200000|2021-12-02 18:20:00|26129.8|26104.8|26089.8|26069.8|26129.8|26109.8|26074.8|26054.8|39
1638469500000|2021-12-02 18:25:00|26094.8|26074.8|26079.8|26059.8|26104.8|26084.8|26074.8|26054.8|31
1638469800000|2021-12-02 18:30:00|26084.8|26064.8|26109.8|26089.8|26114.8|26089.8|26059.8|26039.8|27
1638470100000|2021-12-02 18:35:00|26104.8|26084.8|26119.8|26099.8|26119.8|26099.8|26094.8|26069.8|40
1638470400000|2021-12-02 18:40:00|26114.8|26094.8|26104.8|26084.8|26119.8|26099.8|26099.8|26074.8|18
1638470700000|2021-12-02 18:45:00|26109.8|26079.8|26089.8|26069.8|26109.8|26079.8|26074.8|26054.8|23
1638471000000|2021-12-02 18:50:00|26084.8|26064.8|26129.8|26109.8|26129.8|26109.8|26064.8|26044.8|27
1638471300000|2021-12-02 18:55:00|26134.8|26114.8|26134.8|26109.8|26139.8|26119.8|26124.8|26099.8|33
1638471600000|2021-12-02 19:00:00|26129.8|26104.8|26134.8|26109.8|26144.8|26124.8|26119.8|26099.8|69
1638471900000|2021-12-02 19:05:00|26139.8|26114.8|26139.8|26119.8|26144.8|26124.8|26119.8|26099.8|41
1638472200000|2021-12-02 19:10:00|26144.8|26124.8|26129.8|26109.8|26149.8|26129.8|26124.8|26104.8|48
1638472500000|2021-12-02 19:15:00|26134.8|26114.8|26159.8|26134.8|26159.8|26139.8|26129.8|26109.8|14
1638472800000|2021-12-02 19:20:00|26154.8|26139.8|26139.8|26114.8|26159.8|26139.8|26134.8|26114.8|32
1638473100000|2021-12-02 19:25:00|26134.8|26119.8|26154.8|26139.8|26159.8|26139.8|26119.8|26099.8|20
1638473400000|2021-12-02 19:30:00|26152.3|26137.3|26154.8|26139.8|26157.3|26142.3|26144.8|26129.8|12
1638473700000|2021-12-02 19:35:00|26152.3|26137.3|26152.3|26137.3|26162.3|26147.3|26137.3|26122.3|5
1638474000000|2021-12-02 19:40:00|26154.8|26139.8|26154.8|26139.8|26157.3|26142.3|26147.3|26132.3|4
1638474300000|2021-12-02 19:45:00|26157.3|26142.3|26137.3|26122.3|26159.8|26144.8|26137.3|26122.3|10
1638474600000|2021-12-02 19:50:00|26139.8|26124.8|26134.8|26119.8|26152.3|26137.3|26117.3|26102.3|38
1638474900000|2021-12-02 19:55:00|26129.8|26114.8|26139.8|26124.8|26147.3|26132.3|26124.8|26109.8|16
1638475200000|2021-12-02 20:00:00|26142.3|26127.3|26152.3|26137.3|26159.8|26144.8|26139.8|26124.8|11
1638475500000|2021-12-02 20:05:00|26149.8|26134.8|26157.3|26142.3|26164.8|26149.8|26144.8|26129.8|7
1638475800000|2021-12-02 20:10:00|26154.8|26139.8|26142.3|26127.3|26157.3|26142.3|26112.3|26097.3|14
1638476100000|2021-12-02 20:15:00|26144.8|26129.8|26142.3|26127.3|26152.3|26137.3|26132.3|26117.3|2
1638476400000|2021-12-02 20:20:00|26139.8|26124.8|26139.8|26124.8|26147.3|26132.3|26127.3|26112.3|10
1638476700000|2021-12-02 20:25:00|26142.3|26127.3|26144.8|26129.8|26162.3|26147.3|26137.3|26122.3|13
1638477000000|2021-12-02 20:30:00|26147.3|26132.3|26167.3|26152.3|26172.3|26157.3|26144.8|26129.8|12
1638477300000|2021-12-02 20:35:00|26164.8|26149.8|26182.3|26167.3|26184.8|26169.8|26159.8|26144.8|33
1638477600000|2021-12-02 20:40:00|26179.8|26164.8|26177.3|26162.3|26202.3|26187.3|26177.3|26162.3|32
1638477900000|2021-12-02 20:45:00|26182.3|26167.3|26164.8|26149.8|26184.8|26169.8|26147.3|26132.3|20
1638478200000|2021-12-02 20:50:00|26162.3|26147.3|26114.8|26099.8|26169.8|26154.8|26102.3|26087.3|40
1638478500000|2021-12-02 20:55:00|26112.3|26097.3|26119.8|26104.8|26127.3|26112.3|26084.8|26069.8|35
1638478800000|2021-12-02 21:00:00|26122.3|26107.3|26142.6|26102.6|26181.9|26141.9|26122.3|26087.6|0
1638479100000|2021-12-02 21:05:00|26142.4|26102.4|26139.4|26099.4|26167.3|26127.3|26139.4|26099.4|0
1638479400000|2021-12-02 21:10:00|26140.3|26100.3|26124.3|26084.3|26157.2|26117.2|26121.1|26081.1|0
1638479700000|2021-12-02 21:15:00|26124.9|26084.9|26154|26114|26159.1|26119.1|26123|26083|0
1638480000000|2021-12-02 21:20:00|26153.9|26113.9|26157.2|26117.2|26168.6|26128.6|26149|26109|0
1638480300000|2021-12-02 21:25:00|26157.1|26117.1|26160.4|26120.4|26162.3|26122.3|26150.8|26110.8|0
1638480600000|2021-12-02 21:30:00|26159.8|26119.8|26180|26140|26183.7|26143.7|26157.2|26117.2|0
1638480900000|2021-12-02 21:35:00|26180.2|26140.2|26185.7|26145.7|26186.9|26146.9|26173.7|26133.7|0
1638481200000|2021-12-02 21:40:00|26185.9|26145.9|26186.9|26146.9|26196.5|26156.5|26185.1|26145.1|0
1638481500000|2021-12-02 21:45:00|26187.1|26147.1|26186.9|26146.9|26201.5|26161.5|26181.9|26141.9|0
1638481800000|2021-12-02 21:50:00|26186.6|26146.6|26206.5|26166.5|26207.9|26167.9|26181.9|26141.9|0
1638482100000|2021-12-02 21:55:00|26206.8|26166.8|26204.4|26164.4|26208.9|26168.9|26195.1|26155.1|0
1638482400000|2021-12-02 22:00:00|26201.7|26161.7|26201.2|26161.2|26201.7|26161.7|26199.6|26159.6|0
1638482700000|2021-12-02 22:05:00|26201.7|26161.7|26202.2|26162.2|26202.2|26162.2|26200.1|26160.1|0
1638483000000|2021-12-02 22:10:00|26201.7|26161.7|26202.8|26162.8|26203.3|26163.3|26201.7|26161.7|0
1638483300000|2021-12-02 22:15:00|26201.7|26161.7|26203.8|26163.8|26204.9|26164.9|26200.7|26160.7|0
1638483600000|2021-12-02 22:20:00|26203.3|26163.3|26203.8|26163.8|26203.8|26163.8|26203.3|26163.3|0
1638483900000|2021-12-02 22:25:00|26204.4|26164.4|26204.4|26164.4|26204.9|26164.9|26203.8|26163.8|0
1638484200000|2021-12-02 22:30:00|26204.9|26164.9|26209.6|26169.6|26209.6|26169.6|26204.4|26164.4|0
1638484500000|2021-12-02 22:35:00|26210.2|26170.2|26211.7|26171.7|26212.3|26172.3|26210.2|26170.2|0
1638484800000|2021-12-02 22:40:00|26212.3|26172.3|26210.7|26170.7|26213.3|26173.3|26210.7|26170.7|0
1638485100000|2021-12-02 22:45:00|26211.7|26171.7|26210.7|26170.7|26211.7|26171.7|26209.1|26169.1|0
1638485400000|2021-12-02 22:50:00|26211.2|26171.2|26208|26168|26211.2|26171.2|26206.5|26166.5|0
1638485700000|2021-12-02 22:55:00|26208.6|26168.6|26205.9|26165.9|26210.7|26170.7|26205.9|26165.9|0
1638486000000|2021-12-02 23:00:00|26207.9|26167.9|26215.9|26175.9|26227.8|26187.8|26198.1|26158.1|0
1638486300000|2021-12-02 23:05:00|26216.2|26176.2|26203.2|26163.2|26219.6|26179.6|26203.2|26163.2|0
1638486600000|2021-12-02 23:10:00|26203.3|26163.3|26169|26129|26204.5|26164.5|26165.2|26125.2|0
1638486900000|2021-12-02 23:15:00|26171.6|26131.6|26139.2|26099.2|26176.6|26136.6|26124.1|26084.1|0
1638487200000|2021-12-02 23:20:00|26139.5|26099.5|26114.6|26074.6|26149.5|26109.5|26107.7|26067.7|0
1638487500000|2021-12-02 23:25:00|26114.7|26074.7|26119.1|26079.1|26144.4|26104.4|26114.7|26074.7|0
1638487800000|2021-12-02 23:30:00|26119.2|26079.2|26128.8|26088.8|26137|26097|26110.9|26070.9|0
1638488100000|2021-12-02 23:35:00|26129.6|26089.6|26128.8|26088.8|26143.9|26103.9|26127.5|26087.5|0
1638488400000|2021-12-02 23:40:00|26128.9|26088.9|26110.9|26070.9|26135.7|26095.7|26102.7|26062.7|0
1638488700000|2021-12-02 23:45:00|26111.2|26071.2|26110.9|26070.9|26124.8|26084.8|26104|26064|0
1638489000000|2021-12-02 23:50:00|26111.2|26071.2|26106.4|26066.4|26112.2|26072.2|26083.6|26043.6|0
1638489300000|2021-12-02 23:55:00|26106.3|26066.3|26072.9|26032.9|26111.5|26071.5|26060.8|26020.8|0
1638489600000|2021-12-03 00:00:00|26072.8|26032.8|26060.6|26020.6|26083.6|26043.6|26041|26001|0
1638489900000|2021-12-03 00:05:00|26060.9|26020.9|26077.1|26037.1|26078.4|26038.4|26057.5|26017.5|0
1638490200000|2021-12-03 00:10:00|26077.4|26037.4|26086.6|26046.6|26089.8|26049.8|26063.8|26023.8|0
1638490500000|2021-12-03 00:15:00|26086.4|26046.4|26070.6|26030.6|26086.4|26046.4|26028.7|25988.7|0
1638490800000|2021-12-03 00:20:00|26071.1|26031.1|26073.8|26033.8|26104.2|26064.2|26062.6|26022.6|0
1638491100000|2021-12-03 00:25:00|26073.7|26033.7|26096.5|26056.5|26105.5|26065.5|26071.4|26031.4|0
1638491400000|2021-12-03 00:30:00|26096.7|26056.7|26101.1|26061.1|26124.7|26084.7|26087.2|26047.2|0
1638491700000|2021-12-03 00:35:00|26101|26061|26093.5|26053.5|26107.4|26067.4|26083.8|26043.8|0
1638492000000|2021-12-03 00:40:00|26093.3|26053.3|26090.1|26050.1|26106.7|26066.7|26085|26045|0
1638492300000|2021-12-03 00:45:00|26090.3|26050.3|26080.3|26040.3|26100.9|26060.9|26079.9|26039.9|0
1638492600000|2021-12-03 00:50:00|26081.3|26041.3|26076.7|26036.7|26109.5|26069.5|26073.7|26033.7|0
1638492900000|2021-12-03 00:55:00|26076.5|26036.5|26091.9|26051.9|26100.9|26060.9|26074.9|26034.9|0
1638493200000|2021-12-03 01:00:00|26091.8|26051.8|26091.3|26051.3|26103.3|26063.3|26079|26039|0
1638493500000|2021-12-03 01:05:00|26091.5|26051.5|26120.1|26080.1|26127.5|26087.5|26091.5|26051.5|0
1638493800000|2021-12-03 01:10:00|26120.6|26080.6|26107.7|26067.7|26123.6|26083.6|26101.4|26061.4|0
1638494100000|2021-12-03 01:15:00|26108.2|26068.2|26124.1|26084.1|26126.7|26086.7|26097.3|26057.3|0
1638494400000|2021-12-03 01:20:00|26124.2|26084.2|26091.2|26051.2|26131.5|26091.5|26088.3|26048.3|0
1638494700000|2021-12-03 01:25:00|26091.3|26051.3|26070.6|26030.6|26098.8|26058.8|26070.4|26030.4|0
1638495000000|2021-12-03 01:30:00|26070.4|26030.4|26052.4|26012.4|26070.6|26030.6|26033.7|25993.7|0
1638495300000|2021-12-03 01:35:00|26051.3|26011.3|26001.4|25961.4|26051.3|26011.3|26000.6|25960.6|0
1638495600000|2021-12-03 01:40:00|26001.5|25961.5|25983|25943|26007.2|25967.2|25965|25925|0
1638495900000|2021-12-03 01:45:00|25982.8|25942.8|25969.5|25929.5|25989.4|25949.4|25935.3|25895.3|0
1638496200000|2021-12-03 01:50:00|25968.3|25928.3|26009.2|25969.2|26011.1|25971.1|25968.1|25928.1|0
1638496500000|2021-12-03 01:55:00|26008.7|25968.7|26023.7|25983.7|26028.1|25988.1|26000.4|25960.4|0
1638496800000|2021-12-03 02:00:00|26023.6|25983.6|26013.8|25973.8|26034.8|25994.8|26003.6|25963.6|0
1638497100000|2021-12-03 02:05:00|26013.1|25973.1|26018.1|25978.1|26032.4|25992.4|26007.3|25967.3|0
1638497400000|2021-12-03 02:10:00|26018|25978|26037|25997|26041|26001|26016.3|25976.3|0
1638497700000|2021-12-03 02:15:00|26036.9|25996.9|26026.2|25986.2|26051.7|26011.7|26023.3|25983.3|0
1638498000000|2021-12-03 02:20:00|26026.3|25986.3|26008.2|25968.2|26029.1|25989.1|26008.1|25968.1|0
1638498300000|2021-12-03 02:25:00|26008.1|25968.1|26020.8|25980.8|26020.8|25980.8|25999.2|25959.2|0
1638498600000|2021-12-03 02:30:00|26020.2|25980.2|26016|25976|26023.3|25983.3|26000.8|25960.8|0
1638498900000|2021-12-03 02:35:00|26016.1|25976.1|26006.5|25966.5|26021.7|25981.7|26003.4|25963.4|0
1638499200000|2021-12-03 02:40:00|26006.6|25966.6|26004.4|25964.4|26018.9|25978.9|26000.6|25960.6|0
1638499500000|2021-12-03 02:45:00|26004.6|25964.6|26037.2|25997.2|26049|26009|26004.6|25964.6|0
1638499800000|2021-12-03 02:50:00|26037.3|25997.3|26030|25990|26046.6|26006.6|26027.9|25987.9|0
1638500100000|2021-12-03 02:55:00|26029.8|25989.8|26035.5|25995.5|26040.2|26000.2|26024.4|25984.4|0
1638500400000|2021-12-03 03:00:00|26035|25995|26034.3|25994.3|26037.6|25997.6|26027.9|25987.9|0
1638500700000|2021-12-03 03:05:00|26034.5|25994.5|26036.2|25996.2|26043.6|26003.6|26028.5|25988.5|0
1638501000000|2021-12-03 03:10:00|26036.1|25996.1|26047.5|26007.5|26048.9|26008.9|26026.5|25986.5|0
1638501300000|2021-12-03 03:15:00|26048.5|26008.5|26057.1|26017.1|26064.8|26024.8|26047.9|26007.9|0
1638501600000|2021-12-03 03:20:00|26057.2|26017.2|26056.3|26016.3|26074.3|26034.3|26048.5|26008.5|0
1638501900000|2021-12-03 03:25:00|26056.4|26016.4|26068.5|26028.5|26070.2|26030.2|26051.7|26011.7|0
1638502200000|2021-12-03 03:30:00|26068.8|26028.8|26074.6|26034.6|26085.7|26045.7|26068.7|26028.7|0
1638502500000|2021-12-03 03:35:00|26074.4|26034.4|26113.6|26073.6|26117.8|26077.8|26073|26033|0
1638502800000|2021-12-03 03:40:00|26113.5|26073.5|26125|26085|26128|26088|26107.1|26067.1|0
1638503100000|2021-12-03 03:45:00|26124.9|26084.9|26134.8|26094.8|26143.7|26103.7|26118.9|26078.9|0
1638503400000|2021-12-03 03:50:00|26134.2|26094.2|26153.4|26113.4|26167|26127|26133.2|26093.2|0
1638503700000|2021-12-03 03:55:00|26153.2|26113.2|26149.8|26109.8|26153.2|26113.2|26136.1|26096.1|0
1638504000000|2021-12-03 04:00:00|26149.9|26109.9|26167.9|26127.9|26180.2|26140.2|26149.9|26109.9|0
1638504300000|2021-12-03 04:05:00|26168.1|26128.1|26168.8|26128.8|26193.1|26153.1|26160.1|26120.1|0
1638504600000|2021-12-03 04:10:00|26168.9|26128.9|26170|26130|26172|26132|26162.4|26122.4|0
1638504900000|2021-12-03 04:15:00|26170.6|26130.6|26163.5|26123.5|26171.8|26131.8|26159.1|26119.1|0
1638505200000|2021-12-03 04:20:00|26163|26123|26152.7|26112.7|26168.3|26128.3|26146.6|26106.6|0
1638505500000|2021-12-03 04:25:00|26152.2|26112.2|26152.6|26112.6|26159.3|26119.3|26147.8|26107.8|0
1638505800000|2021-12-03 04:30:00|26153.1|26113.1|26158.9|26118.9|26165.4|26125.4|26153|26113|0
1638506100000|2021-12-03 04:35:00|26157.8|26117.8|26158.9|26118.9|26170.9|26130.9|26151|26111|0
1638506400000|2021-12-03 04:40:00|26159.5|26119.5|26211.7|26171.7|26211.7|26171.7|26159.5|26119.5|0
1638506700000|2021-12-03 04:45:00|26211.6|26171.6|26181.7|26141.7|26212.2|26172.2|26178.7|26138.7|0
1638507000000|2021-12-03 04:50:00|26181.6|26141.6|26174.1|26134.1|26184.5|26144.5|26172.3|26132.3|0
1638507300000|2021-12-03 04:55:00|26172.3|26132.3|26187.1|26147.1|26193.3|26153.3|26169.1|26129.1|0
1638507600000|2021-12-03 05:00:00|26186.6|26146.6|26182.6|26142.6|26193.9|26153.9|26181.3|26141.3|0
1638507900000|2021-12-03 05:05:00|26182.7|26142.7|26176.9|26136.9|26185.4|26145.4|26173.9|26133.9|0
1638508200000|2021-12-03 05:10:00|26177.1|26137.1|26195.4|26155.4|26195.4|26155.4|26174.1|26134.1|0
1638508500000|2021-12-03 05:15:00|26195.6|26155.6|26197.4|26157.4|26212.3|26172.3|26192.4|26152.4|0
1638508800000|2021-12-03 05:20:00|26196.8|26156.8|26217.9|26177.9|26219.5|26179.5|26195.8|26155.8|0
1638509100000|2021-12-03 05:25:00|26217.4|26177.4|26209.4|26169.4|26223.4|26183.4|26204.6|26164.6|0
1638509400000|2021-12-03 05:30:00|26209.5|26169.5|26216|26176|26226.8|26186.8|26198.3|26158.3|0
1638509700000|2021-12-03 05:35:00|26214.9|26174.9|26263.9|26223.9|26266.9|26226.9|26210|26170|0
1638510000000|2021-12-03 05:40:00|26263.8|26223.8|26257.4|26217.4|26275.7|26235.7|26251.9|26211.9|0
1638510300000|2021-12-03 05:45:00|26257.5|26217.5|26257.7|26217.7|26272.7|26232.7|26254.8|26214.8|0
1638510600000|2021-12-03 05:50:00|26257.2|26217.2|26258.7|26218.7|26261.1|26221.1|26246.3|26206.3|0
1638510900000|2021-12-03 05:55:00|26258.8|26218.8|26238.9|26198.9|26261.7|26221.7|26233.8|26193.8|0
1638511200000|2021-12-03 06:00:00|26239.1|26199.1|26230.2|26190.2|26258.8|26218.8|26227.3|26187.3|0
1638511500000|2021-12-03 06:05:00|26230.4|26190.4|26258.8|26218.8|26258.8|26218.8|26227.4|26187.4|0
1638511800000|2021-12-03 06:10:00|26258.3|26218.3|26276.8|26236.8|26285.1|26245.1|26247.3|26207.3|0
1638512100000|2021-12-03 06:15:00|26276.3|26236.3|26276.7|26236.7|26286.3|26246.3|26273.3|26233.3|0
1638512400000|2021-12-03 06:20:00|26276.8|26236.8|26286.1|26246.1|26292.1|26252.1|26276.8|26236.8|0
1638512700000|2021-12-03 06:25:00|26286.2|26246.2|26286|26246|26299|26259|26271.3|26231.3|0
1638513000000|2021-12-03 06:30:00|26286.1|26246.1|26283.1|26243.1|26295.1|26255.1|26279.5|26239.5|0
1638513300000|2021-12-03 06:35:00|26283.2|26243.2|26265.3|26225.3|26288.6|26248.6|26262.4|26222.4|0
1638513600000|2021-12-03 06:40:00|26265.4|26225.4|26264.3|26224.3|26274.7|26234.7|26247|26207|0
1638513900000|2021-12-03 06:45:00|26264.9|26224.9|26288.1|26248.1|26292.4|26252.4|26243.7|26203.7|0
1638514200000|2021-12-03 06:50:00|26288|26248|26289|26249|26297.8|26257.8|26273.3|26233.3|0
1638514500000|2021-12-03 06:55:00|26288.9|26248.9|26268.9|26228.9|26288.9|26248.9|26259.8|26219.8|0
1638514800000|2021-12-03 07:00:00|26271|26231|26177.3|26162.3|26278.9|26238.9|26172.3|26157.3|73
1638515100000|2021-12-03 07:05:00|26174.8|26159.8|26167.3|26152.3|26179.8|26164.8|26164.8|26149.8|18
1638515400000|2021-12-03 07:10:00|26169.8|26154.8|26182.3|26167.3|26187.3|26172.3|26159.8|26144.8|18
1638515700000|2021-12-03 07:15:00|26179.8|26164.8|26172.3|26157.3|26189.8|26174.8|26172.3|26157.3|15
1638516000000|2021-12-03 07:20:00|26177.3|26162.3|26172.3|26157.3|26182.3|26167.3|26162.3|26147.3|21
1638516300000|2021-12-03 07:25:00|26174.8|26159.8|26187.3|26172.3|26187.3|26172.3|26172.3|26157.3|7
1638516600000|2021-12-03 07:30:00|26184.8|26169.8|26184.8|26169.8|26192.3|26177.3|26172.3|26157.3|8
1638516900000|2021-12-03 07:35:00|26187.3|26172.3|26184.8|26169.8|26197.3|26182.3|26177.3|26162.3|22
1638517200000|2021-12-03 07:40:00|26187.3|26172.3|26174.8|26159.8|26194.8|26179.8|26164.8|26149.8|27
1638517500000|2021-12-03 07:45:00|26172.3|26157.3|26194.8|26179.8|26197.3|26182.3|26172.3|26157.3|6
1638517800000|2021-12-03 07:50:00|26192.3|26177.3|26202.3|26187.3|26217.3|26202.3|26192.3|26177.3|36
1638518100000|2021-12-03 07:55:00|26199.8|26184.8|26232.3|26217.3|26237.3|26222.3|26194.8|26179.8|104
1638518400000|2021-12-03 08:00:00|26229.8|26214.8|26237.3|26222.3|26287.3|26272.3|26212.3|26197.3|507
1638518700000|2021-12-03 08:05:00|26239.8|26224.8|26242.3|26227.3|26254.8|26239.8|26214.8|26199.8|250
1638519000000|2021-12-03 08:10:00|26247.3|26232.3|26224.8|26209.8|26247.3|26232.3|26212.3|26197.3|237
1638519300000|2021-12-03 08:15:00|26227.3|26212.3|26227.3|26212.3|26257.3|26242.3|26217.3|26202.3|186
1638519600000|2021-12-03 08:20:00|26229.8|26214.8|26237.3|26222.3|26247.3|26232.3|26192.3|26177.3|203
1638519900000|2021-12-03 08:25:00|26234.8|26219.8|26212.3|26197.3|26242.3|26227.3|26207.3|26192.3|149
1638520200000|2021-12-03 08:30:00|26209.8|26194.8|26157.3|26142.3|26209.8|26194.8|26152.3|26137.3|300
1638520500000|2021-12-03 08:35:00|26154.8|26139.8|26142.3|26127.3|26159.8|26144.8|26127.3|26112.3|156
1638520800000|2021-12-03 08:40:00|26143.5|26128.5|26136|26121|26168.5|26153.5|26133.5|26118.5|131
1638521100000|2021-12-03 08:45:00|26133.5|26118.5|26153.5|26138.5|26158.5|26143.5|26126|26111|106
1638521400000|2021-12-03 08:50:00|26158.5|26143.5|26118.5|26103.5|26158.5|26143.5|26108.5|26093.5|161
1638521700000|2021-12-03 08:55:00|26123.5|26108.5|26131|26116|26138.5|26123.5|26118.5|26103.5|73
1638522000000|2021-12-03 09:00:00|26133.5|26118.5|26126|26111|26138.5|26123.5|26108.5|26093.5|141
1638522300000|2021-12-03 09:05:00|26128.5|26113.5|26103.5|26088.5|26128.5|26113.5|26103.5|26088.5|104
1638522600000|2021-12-03 09:10:00|26098.5|26083.5|26126|26111|26128.5|26113.5|26086|26071|153
1638522900000|2021-12-03 09:15:00|26123.5|26108.5|26158.5|26143.5|26163.5|26148.5|26118.5|26103.5|211
1638523200000|2021-12-03 09:20:00|26156|26141|26151|26136|26163.5|26148.5|26148.5|26133.5|59
1638523500000|2021-12-03 09:25:00|26153.5|26138.5|26168.5|26153.5|26168.5|26153.5|26148.5|26133.5|90
1638523800000|2021-12-03 09:30:00|26166|26151|26148.5|26133.5|26168.5|26153.5|26138.5|26123.5|115
1638524100000|2021-12-03 09:35:00|26151|26136|26143.5|26128.5|26153.5|26138.5|26141|26126|50
1638524400000|2021-12-03 09:40:00|26141|26126|26138.5|26123.5|26153.5|26138.5|26133.5|26118.5|58
1638524700000|2021-12-03 09:45:00|26143.5|26128.5|26106|26091|26148.5|26133.5|26103.5|26088.5|105
1638525000000|2021-12-03 09:50:00|26108.5|26093.5|26083.5|26068.5|26113.5|26098.5|26083.5|26068.5|128
1638525300000|2021-12-03 09:55:00|26088.5|26073.5|26093.5|26078.5|26108.5|26093.5|26083.5|26068.5|54
1638525600000|2021-12-03 10:00:00|26091|26076|26073.5|26058.5|26103.5|26088.5|26073.5|26058.5|78
1638525900000|2021-12-03 10:05:00|26078.5|26063.5|26073.5|26058.5|26088.5|26073.5|26073.5|26058.5|35
1638526200000|2021-12-03 10:10:00|26071|26056|26043.5|26028.5|26073.5|26058.5|26041|26026|144
1638526500000|2021-12-03 10:15:00|26041|26026|26043.5|26028.5|26048.5|26033.5|26013.5|25998.5|161
1638526800000|2021-12-03 10:20:00|26041|26026|26021|26006|26041|26026|26016|26001|142
1638527100000|2021-12-03 10:25:00|26023.5|26008.5|26038.5|26023.5|26038.5|26023.5|26016|26001|56
1638527400000|2021-12-03 10:30:00|26033.5|26018.5|26018.5|26003.5|26038.5|26023.5|26018.5|26003.5|59
1638527700000|2021-12-03 10:35:00|26016|26001|25973.5|25958.5|26016|26001|25968.5|25953.5|224
1638528000000|2021-12-03 10:40:00|25976|25961|25978.5|25963.5|25998.5|25983.5|25963.5|25948.5|170
1638528300000|2021-12-03 10:45:00|25973.5|25958.5|25978.5|25963.5|25991|25976|25963.5|25948.5|199
1638528600000|2021-12-03 10:50:00|25983.5|25968.5|25968.5|25953.5|25988.5|25973.5|25953.5|25938.5|108
1638528900000|2021-12-03 10:55:00|25971|25956|25993.5|25978.5|25996|25981|25968.5|25953.5|47
1638529200000|2021-12-03 11:00:00|25988.5|25973.5|26033.5|26018.5|26043.5|26028.5|25988.5|25973.5|83
1638529500000|2021-12-03 11:05:00|26036|26021|26018.5|26003.5|26038.5|26023.5|26013.5|25998.5|214
1638529800000|2021-12-03 11:10:00|26028.5|26013.5|26008.5|25993.5|26038.5|26023.5|26008.5|25993.5|69
1638530100000|2021-12-03 11:15:00|26011|25996|26038.5|26023.5|26038.5|26023.5|26008.5|25993.5|103
1638530400000|2021-12-03 11:20:00|26036|26021|26036|26021|26053.5|26038.5|26028.5|26013.5|88
1638530700000|2021-12-03 11:25:00|26033.5|26018.5|26016|26001|26038.5|26023.5|26013.5|25998.5|60
1638531000000|2021-12-03 11:30:00|26013.5|25998.5|26046|26031|26053.5|26038.5|26013.5|25998.5|56
1638531300000|2021-12-03 11:35:00|26048.5|26033.5|26058.5|26043.5|26063.5|26048.5|26038.5|26023.5|83
1638531600000|2021-12-03 11:40:00|26063.5|26048.5|26093.5|26078.5|26093.5|26078.5|26058.5|26043.5|64
1638531900000|2021-12-03 11:45:00|26096|26081|26073.5|26058.5|26096|26081|26063.5|26048.5|37
1638532200000|2021-12-03 11:50:00|26068.5|26053.5|26076|26061|26101|26086|26068.5|26053.5|52
1638532500000|2021-12-03 11:55:00|26078.5|26063.5|26103.5|26088.5|26108.5|26093.5|26076|26061|85
1638532800000|2021-12-03 12:00:00|26106|26091|26123.5|26108.5|26133.5|26118.5|26103.5|26088.5|105
1638533100000|2021-12-03 12:05:00|26118.5|26103.5|26103.5|26088.5|26126|26111|26103.5|26088.5|47
1638533400000|2021-12-03 12:10:00|26106|26091|26091|26076|26118.5|26103.5|26088.5|26073.5|64
1638533700000|2021-12-03 12:15:00|26093.5|26078.5|26108.5|26093.5|26108.5|26093.5|26083.5|26068.5|57
1638534000000|2021-12-03 12:20:00|26103.5|26088.5|26113.5|26098.5|26118.5|26103.5|26086|26071|47
1638534300000|2021-12-03 12:25:00|26116|26101|26108.5|26093.5|26118.5|26103.5|26101|26086|15
1638534600000|2021-12-03 12:30:00|26106|26091|26113.5|26098.5|26123.5|26108.5|26101|26086|48
1638534900000|2021-12-03 12:35:00|26116|26101|26108.5|26093.5|26118.5|26103.5|26103.5|26088.5|21
1638535200000|2021-12-03 12:40:00|26107|26092|26102|26087|26112|26097|26097|26082|28
1638535500000|2021-12-03 12:45:00|26097|26082|26112|26097|26112|26097|26094.5|26079.5|61
1638535800000|2021-12-03 12:50:00|26114.5|26099.5|26107|26092|26117|26102|26102|26087|41
1638536100000|2021-12-03 12:55:00|26104.5|26089.5|26109.5|26094.5|26112|26097|26094.5|26079.5|33
1638536400000|2021-12-03 13:00:00|26107|26092|26132|26117|26137|26122|26107|26092|53
1638536700000|2021-12-03 13:05:00|26134.5|26119.5|26152|26137|26157|26142|26122|26107|153
1638537000000|2021-12-03 13:10:00|26149.5|26134.5|26157|26142|26157|26142|26142|26127|69
1638537300000|2021-12-03 13:15:00|26154.5|26139.5|26147|26132|26157|26142|26142|26127|37
1638537600000|2021-12-03 13:20:00|26149.5|26134.5|26139.5|26124.5|26152|26137|26137|26122|42
1638537900000|2021-12-03 13:25:00|26137|26122|26137|26122|26144.5|26129.5|26127|26112|117
1638538200000|2021-12-03 13:30:00|26134.5|26119.5|26139.5|26124.5|26167|26152|26077|26062|311
1638538500000|2021-12-03 13:35:00|26142|26127|26142|26127|26167|26152|26127|26112|150
1638538800000|2021-12-03 13:40:00|26144.5|26129.5|26142|26127|26162|26147|26134.5|26119.5|59
1638539100000|2021-12-03 13:45:00|26144.5|26129.5|26127|26112|26147|26132|26117|26102|93
1638539400000|2021-12-03 13:50:00|26124.5|26109.5|26127|26112|26132|26117|26112|26097|77
1638539700000|2021-12-03 13:55:00|26129.5|26114.5|26132|26117|26157|26142|26127|26112|86
1638540000000|2021-12-03 14:00:00|26137|26122|26157|26142|26162|26147|26129.5|26114.5|87
1638540300000|2021-12-03 14:05:00|26152|26137|26177|26162|26177|26162|26147|26132|110
1638540600000|2021-12-03 14:10:00|26179.5|26164.5|26177|26162|26182|26167|26172|26157|67
1638540900000|2021-12-03 14:15:00|26182|26167|26179.5|26164.5|26187|26172|26172|26157|78
1638541200000|2021-12-03 14:20:00|26177|26162|26157|26142|26182|26167|26157|26142|50
1638541500000|2021-12-03 14:25:00|26159.5|26144.5|26182|26167|26187|26172|26157|26142|61
1638541800000|2021-12-03 14:30:00|26187|26172|26177|26162|26212|26197|26162|26147|214
1638542100000|2021-12-03 14:35:00|26174.5|26159.5|26137|26122|26177|26162|26137|26122|216
1638542400000|2021-12-03 14:40:00|26139.5|26124.5|26102|26087|26157|26142|26089.5|26074.5|142
1638542700000|2021-12-03 14:45:00|26104.5|26089.5|26067|26052|26122|26107|26067|26052|148
1638543000000|2021-12-03 14:50:00|26072|26057|25977|25962|26082|26067|25977|25962|300
1638543300000|2021-12-03 14:55:00|25979.5|25964.5|25969.5|25954.5|26027|26012|25967|25952|233
1638543600000|2021-12-03 15:00:00|25967|25952|25967|25952|26009.5|25994.5|25947|25932|355
1638543900000|2021-12-03 15:05:00|25969.5|25954.5|25927|25912|25984.5|25969.5|25924.5|25909.5|249
1638544200000|2021-12-03 15:10:00|25928.2|25913.2|25925.7|25910.7|25943.2|25928.2|25905.7|25890.7|270
1638544500000|2021-12-03 15:15:00|25923.2|25908.2|25973.2|25958.2|26013.2|25998.2|25923.2|25908.2|210
1638544800000|2021-12-03 15:20:00|25978.2|25963.2|26003.2|25988.2|26013.2|25998.2|25948.2|25933.2|136
1638545100000|2021-12-03 15:25:00|26000.7|25985.7|26005.7|25990.7|26018.2|26003.2|25978.2|25963.2|154
1638545400000|2021-12-03 15:30:00|26003.2|25988.2|25953.2|25938.2|26010.7|25995.7|25948.2|25933.2|163
1638545700000|2021-12-03 15:35:00|25955.7|25940.7|25963.2|25948.2|25988.2|25973.2|25938.2|25923.2|169
1638546000000|2021-12-03 15:40:00|25968.2|25953.2|25893.2|25878.2|25970.7|25955.7|25888.2|25873.2|235
1638546300000|2021-12-03 15:45:00|25890.7|25875.7|25903.2|25888.2|25908.2|25893.2|25875.7|25860.7|239
1638546600000|2021-12-03 15:50:00|25905.7|25890.7|25923.2|25908.2|25928.2|25913.2|25878.2|25863.2|277
1638546900000|2021-12-03 15:55:00|25925.7|25910.7|25893.2|25878.2|25938.2|25923.2|25893.2|25878.2|176
1638547200000|2021-12-03 16:00:00|25890.7|25875.7|25913.2|25898.2|25933.2|25918.2|25878.2|25863.2|229
1638547500000|2021-12-03 16:05:00|25910.7|25895.7|25878.2|25863.2|25913.2|25898.2|25853.2|25838.2|318
1638547800000|2021-12-03 16:10:00|25883.2|25868.2|25863.2|25848.2|25888.2|25873.2|25853.2|25838.2|181
1638548100000|2021-12-03 16:15:00|25860.7|25845.7|25838.2|25823.2|25868.2|25853.2|25838.2|25823.2|197
1638548400000|2021-12-03 16:20:00|25840.7|25825.7|25883.2|25868.2|25913.2|25898.2|25833.2|25818.2|236
1638548700000|2021-12-03 16:25:00|25888.2|25873.2|25900.7|25885.7|25923.2|25908.2|25880.7|25865.7|451
1638549000000|2021-12-03 16:30:00|25908.2|25893.2|25938.2|25923.2|25968.2|25953.2|25900.7|25885.7|790
1638549300000|2021-12-03 16:35:00|25943.2|25928.2|25953.2|25938.2|25963.2|25948.2|25930.7|25915.7|267
1638549600000|2021-12-03 16:40:00|25950.7|25935.7|25893.2|25878.2|25958.2|25943.2|25885.7|25870.7|124
1638549900000|2021-12-03 16:45:00|25890.7|25875.7|25898.2|25883.2|25918.2|25903.2|25880.7|25865.7|162
1638550200000|2021-12-03 16:50:00|25900.7|25880.7|25870.7|25850.7|25900.7|25880.7|25855.7|25835.7|142
1638550500000|2021-12-03 16:55:00|25875.7|25855.7|25835.7|25815.7|25880.7|25855.7|25825.7|25805.7|61
1638550800000|2021-12-03 17:00:00|25830.7|25810.7|25845.7|25820.7|25850.7|25830.7|25815.7|25795.7|67
1638551100000|2021-12-03 17:05:00|25850.7|25825.7|25855.7|25835.7|25860.7|25840.7|25835.7|25815.7|56
1638551400000|2021-12-03 17:10:00|25850.7|25830.7|25850.7|25830.7|25870.7|25845.7|25845.7|25820.7|22
1638551700000|2021-12-03 17:15:00|25855.7|25825.7|25885.7|25865.7|25900.7|25880.7|25845.7|25825.7|27
1638552000000|2021-12-03 17:20:00|25890.7|25870.7|25910.7|25890.7|25915.7|25895.7|25875.7|25855.7|45
1638552300000|2021-12-03 17:25:00|25905.7|25885.7|25910.7|25890.7|25920.7|25900.7|25900.7|25880.7|19
1638552600000|2021-12-03 17:30:00|25905.7|25885.7|25870.7|25845.7|25905.7|25885.7|25855.7|25835.7|42
1638552900000|2021-12-03 17:35:00|25865.7|25850.7|25925.7|25900.7|25930.7|25905.7|25865.7|25845.7|37
1638553200000|2021-12-03 17:40:00|25920.7|25905.7|25910.7|25890.7|25945.7|25920.7|25910.7|25885.7|42
1638553500000|2021-12-03 17:45:00|25915.7|25895.7|25895.7|25875.7|25920.7|25895.7|25880.7|25860.7|20
1638553800000|2021-12-03 17:50:00|25900.7|25870.7|25895.7|25870.7|25910.7|25890.7|25890.7|25865.7|6
1638554100000|2021-12-03 17:55:00|25894.7|25866.7|25894.7|25866.7|25894.7|25866.7|25870.7|25850.7|10
1638554400000|2021-12-03 18:00:00|25890.7|25865.7|25875.7|25850.7|25890.7|25865.7|25870.7|25845.7|4
1638554700000|2021-12-03 18:05:00|25879.7|25851.7|25904.7|25876.7|25904.7|25876.7|25879.7|25851.7|17
1638555000000|2021-12-03 18:10:00|25905.7|25880.7|25899.7|25871.7|25910.7|25890.7|25895.7|25870.7|9
1638555300000|2021-12-03 18:15:00|25900.7|25875.7|25925.7|25900.7|25930.7|25905.7|25899.7|25871.7|7
1638555600000|2021-12-03 18:20:00|25929.7|25901.7|25930.7|25905.7|25930.7|25910.7|25919.7|25891.7|12
1638555900000|2021-12-03 18:25:00|25925.7|25895.7|25895.7|25870.7|25930.7|25900.7|25895.7|25870.7|13
1638556200000|2021-12-03 18:30:00|25890.7|25865.7|25870.7|25845.7|25890.7|25865.7|25870.7|25845.7|5
1638556500000|2021-12-03 18:35:00|25865.7|25840.7|25839.7|25811.7|25865.7|25840.7|25839.7|25811.7|19
1638556800000|2021-12-03 18:40:00|25840.7|25815.7|25864.7|25836.7|25864.7|25836.7|25839.7|25811.7|6
1638557100000|2021-12-03 18:45:00|25867.2|25839.2|25850.7|25825.7|25875.7|25850.7|25840.7|25815.7|45
1638557400000|2021-12-03 18:50:00|25845.7|25830.7|25850.7|25830.7|25875.7|25850.7|25845.7|25825.7|52
1638557700000|2021-12-03 18:55:00|25855.7|25825.7|25845.7|25820.7|25860.7|25835.7|25835.7|25815.7|33
1638558000000|2021-12-03 19:00:00|25844.7|25816.7|25860.7|25835.7|25860.7|25840.7|25820.7|25800.7|25
1638558300000|2021-12-03 19:05:00|25855.7|25840.7|25830.7|25810.7|25860.7|25840.7|25825.7|25800.7|26
1638558600000|2021-12-03 19:10:00|25825.7|25805.7|25845.7|25820.7|25855.7|25835.7|25825.7|25805.7|10
1638558900000|2021-12-03 19:15:00|25840.7|25815.7|25825.7|25800.7|25845.7|25825.7|25825.7|25800.7|1
1638559200000|2021-12-03 19:20:00|25824.7|25805.7|25855.7|25835.7|25855.7|25835.7|25795.7|25770.7|72
1638559500000|2021-12-03 19:25:00|25860.7|25830.7|25838.2|25823.2|25860.7|25840.7|25838.2|25815.7|37
1638559800000|2021-12-03 19:30:00|25840.7|25825.7|25820.7|25805.7|25843.2|25828.2|25815.7|25800.7|29
1638560100000|2021-12-03 19:35:00|25823.2|25808.2|25808.2|25793.2|25828.2|25813.2|25795.7|25780.7|24
1638560400000|2021-12-03 19:40:00|25810.7|25795.7|25833.2|25818.2|25843.2|25828.2|25808.2|25793.2|36
1638560700000|2021-12-03 19:45:00|25835.7|25820.7|25825.7|25810.7|25843.2|25828.2|25820.7|25805.7|20
1638561000000|2021-12-03 19:50:00|25828.2|25813.2|25820.7|25805.7|25838.2|25823.2|25815.7|25800.7|7
1638561300000|2021-12-03 19:55:00|25818.2|25803.2|25813.2|25798.2|25833.2|25818.2|25813.2|25798.2|15
1638561600000|2021-12-03 20:00:00|25815.7|25800.7|25815.7|25800.7|25820.7|25805.7|25788.2|25773.2|19
1638561900000|2021-12-03 20:05:00|25813.2|25798.2|25803.2|25788.2|25838.2|25823.2|25800.7|25785.7|22
1638562200000|2021-12-03 20:10:00|25800.7|25785.7|25823.2|25808.2|25823.2|25808.2|25800.7|25785.7|15
1638562500000|2021-12-03 20:15:00|25820.7|25805.7|25820.7|25805.7|25835.7|25820.7|25813.2|25798.2|15
1638562800000|2021-12-03 20:20:00|25823.2|25808.2|25863.2|25848.2|25878.2|25863.2|25823.2|25808.2|30
1638563100000|2021-12-03 20:25:00|25865.7|25850.7|25873.2|25858.2|25885.7|25870.7|25865.7|25850.7|23
1638563400000|2021-12-03 20:30:00|25870.7|25855.7|25905.7|25890.7|25908.2|25893.2|25863.2|25848.2|18
1638563700000|2021-12-03 20:35:00|25908.2|25893.2|25875.7|25860.7|25915.7|25900.7|25875.7|25860.7|21
1638564000000|2021-12-03 20:40:00|25883.2|25868.2|25855.7|25840.7|25883.2|25868.2|25848.2|25833.2|26
1638564300000|2021-12-03 20:45:00|25848.2|25833.2|25850.7|25835.7|25850.7|25835.7|25828.2|25813.2|18
1638564600000|2021-12-03 20:50:00|25853.2|25838.2|25898.2|25883.2|25910.7|25895.7|25845.7|25830.7|17
1638564900000|2021-12-03 20:55:00|25895.7|25880.7|25958.2|25943.2|25963.2|25948.2|25895.7|25880.7|49
1638565200000|2021-12-03 21:00:00|25977.6|25937.6|26037|25997|26047.1|26007.1|25976.8|25936.8|0
1638565500000|2021-12-03 21:05:00|26036.8|25996.8|26007.5|25967.5|26037|25997|25994.2|25954.2|0
1638565800000|2021-12-03 21:10:00|26007.2|25967.2|25969.5|25929.5|26019|25979|25949.8|25909.8|0
1638566100000|2021-12-03 21:15:00|25969.2|25929.2|25960.8|25920.8|25994.2|25954.2|25956.2|25916.2|0
1638566400000|2021-12-03 21:20:00|25960.5|25920.5|25952.9|25912.9|25970.5|25930.5|25949.4|25909.4|0
1638566700000|2021-12-03 21:25:00|25954.4|25914.4|25964.2|25924.2|25964.2|25924.2|25954.4|25914.4|0
1638567000000|2021-12-03 21:30:00|25963.7|25923.7|25966.1|25926.1|25967.4|25927.4|25952.8|25912.8|0
1638567300000|2021-12-03 21:35:00|25966.3|25926.3|25967.4|25927.4|25967.4|25927.4|25964.2|25924.2|0
1638567600000|2021-12-03 21:40:00|25967.1|25927.1|25966.1|25926.1|25967.4|25927.4|25964.2|25924.2|0
1638567900000|2021-12-03 21:45:00|25965.8|25925.8|25967.4|25927.4|25967.4|25927.4|25964.2|25924.2|0
1638568200000|2021-12-03 21:50:00|25967.7|25927.7|25966.1|25926.1|25969.3|25929.3|25966.1|25926.1|0
1638568500000|2021-12-03 21:55:00|25965.5|25925.5|25967.8|25927.8|25972.5|25932.5|25943.2|25903.2|0
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26054.6|26014.6|26080.7|26040.7|26010.8|25970.8|0
1638745500000|2021-12-05 23:05:00|26055|26015|26091.5|26051.5|26102.9|26062.9|26055|26015|0
1638745800000|2021-12-05 23:10:00|26091.6|26051.6|26069.6|26029.6|26105.1|26065.1|26069.6|26029.6|0
1638746100000|2021-12-05 23:15:00|26070.3|26030.3|26067.5|26027.5|26086.1|26046.1|26047|26007|0
1638746400000|2021-12-05 23:20:00|26067.6|26027.6|26037.9|25997.9|26068.8|26028.8|26029.4|25989.4|0
1638746700000|2021-12-05 23:25:00|26038|25998|26078|26038|26078|26038|26026.4|25986.4|0
1638747000000|2021-12-05 23:30:00|26078.2|26038.2|26089.5|26049.5|26095.2|26055.2|26071.1|26031.1|0
1638747300000|2021-12-05 23:35:00|26089.8|26049.8|26108.8|26068.8|26116.6|26076.6|26089.8|26049.8|0
1638747600000|2021-12-05 23:40:00|26108.9|26068.9|26103.7|26063.7|26110.1|26070.1|26095.5|26055.5|0
1638747900000|2021-12-05 23:45:00|26103.6|26063.6|26108.8|26068.8|26112|26072|26089.1|26049.1|0
1638748200000|2021-12-05 23:50:00|26108.7|26068.7|26123|26083|26125.3|26085.3|26098.7|26058.7|0
1638748500000|2021-12-05 23:55:00|26120.9|26080.9|26120.2|26080.2|26134.9|26094.9|26117|26077|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26112.4|26072.4|26130.3|26090.3|26107.4|26067.4|0
1638749100000|2021-12-06 00:05:00|26112.7|26072.7|26107.1|26067.1|26118.8|26078.8|26102.1|26062.1|0
1638749400000|2021-12-06 00:10:00|26107.4|26067.4|26046.2|26006.2|26108.5|26068.5|26043|26003|0
1638749700000|2021-12-06 00:15:00|26046.3|26006.3|26008.6|25968.6|26049.4|26009.4|25969.1|25929.1|0
1638750000000|2021-12-06 00:20:00|26007.6|25967.6|26022|25982|26024.1|25984.1|26000|25960|0
1638750300000|2021-12-06 00:25:00|26022.1|25982.1|26038.9|25998.9|26050.9|26010.9|26015.5|25975.5|0
1638750600000|2021-12-06 00:30:00|26039|25999|26016|25976|26054|26014|26015.9|25975.9|0
1638750900000|2021-12-06 00:35:00|26015.9|25975.9|26042.8|26002.8|26058.8|26018.8|26008.7|25968.7|0
1638751200000|2021-12-06 00:40:00|26042.9|26002.9|26056.2|26016.2|26059.2|26019.2|26036.6|25996.6|0
1638751500000|2021-12-06 00:45:00|26056.1|26016.1|26060.6|26020.6|26064.8|26024.8|26046.6|26006.6|0
1638751800000|2021-12-06 00:50:00|26060.4|26020.4|26077.3|26037.3|26077.4|26037.4|26049.1|26009.1|0
1638752100000|2021-12-06 00:55:00|26077.2|26037.2|26095.3|26055.3|26103.7|26063.7|26067.8|26027.8|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26071.3|26031.3|26107.8|26067.8|26066.9|26026.9|0
1638752700000|2021-12-06 01:05:00|26071.4|26031.4|26114.9|26074.9|26116.2|26076.2|26059.9|26019.9|0
1638753000000|2021-12-06 01:10:00|26114.7|26074.7|26127.2|26087.2|26136.5|26096.5|26114.7|26074.7|0
1638753300000|2021-12-06 01:15:00|26127.6|26087.6|26131.4|26091.4|26139.4|26099.4|26108.8|26068.8|0
1638753600000|2021-12-06 01:20:00|26131.3|26091.3|26136.4|26096.4|26145.1|26105.1|26123.5|26083.5|0
1638753900000|2021-12-06 01:25:00|26136.5|26096.5|26130.4|26090.4|26139.5|26099.5|26120.9|26080.9|0
1638754200000|2021-12-06 01:30:00|26130.3|26090.3|26074.4|26034.4|26134.9|26094.9|26068|26028|0
1638754500000|2021-12-06 01:35:00|26077|26037|26079.4|26039.4|26093.2|26053.2|26053.5|26013.5|0
1638754800000|2021-12-06 01:40:00|26079.6|26039.6|26109.5|26069.5|26111.1|26071.1|26077|26037|0
1638755100000|2021-12-06 01:45:00|26109.3|26069.3|26147.1|26107.1|26147.1|26107.1|26102.3|26062.3|0
1638755400000|2021-12-06 01:50:00|26147.2|26107.2|26145.3|26105.3|26156.7|26116.7|26134.9|26094.9|0
1638755700000|2021-12-06 01:55:00|26145.8|26105.8|26133|26093|26148.7|26108.7|26119.9|26079.9|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26120.4|26080.4|26146.1|26106.1|26117.6|26077.6|0
1638756300000|2021-12-06 02:05:00|26120.6|26080.6|26126.8|26086.8|26150.2|26110.2|26119.6|26079.6|0
1638756600000|2021-12-06 02:10:00|26126.7|26086.7|26151.3|26111.3|26155.7|26115.7|26120.7|26080.7|0
1638756900000|2021-12-06 02:15:00|26152.9|26112.9|26144.9|26104.9|26164.9|26124.9|26134.4|26094.4|0
1638757200000|2021-12-06 02:20:00|26146.5|26106.5|26133.7|26093.7|26157.6|26117.6|26127.4|26087.4|0
1638757500000|2021-12-06 02:25:00|26133.8|26093.8|26127.7|26087.7|26147.3|26107.3|26124.4|26084.4|0
1638757800000|2021-12-06 02:30:00|26128.3|26088.3|26121.2|26081.2|26135.5|26095.5|26107.5|26067.5|0
1638758100000|2021-12-06 02:35:00|26121|26081|26129.5|26089.5|26144.2|26104.2|26120.6|26080.6|0
1638758400000|2021-12-06 02:40:00|26129.2|26089.2|26138.3|26098.3|26152.2|26112.2|26125.8|26085.8|0
1638758700000|2021-12-06 02:45:00|26138.4|26098.4|26144.7|26104.7|26146.1|26106.1|26126.3|26086.3|0
1638759000000|2021-12-06 02:50:00|26144.6|26104.6|26144.7|26104.7|26149.5|26109.5|26132.3|26092.3|0
1638759300000|2021-12-06 02:55:00|26144.6|26104.6|26151.4|26111.4|26154.9|26114.9|26138.5|26098.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26155.9|26115.9|26167|26127|26151.5|26111.5|0
1638759900000|2021-12-06 03:05:00|26155.8|26115.8|26169.4|26129.4|26169.8|26129.8|26150.1|26110.1|0
1638760200000|2021-12-06 03:10:00|26167.8|26127.8|26166.6|26126.6|26179.8|26139.8|26160.6|26120.6|0
1638760500000|2021-12-06 03:15:00|26166.7|26126.7|26167.5|26127.5|26172.3|26132.3|26157.6|26117.6|0
1638760800000|2021-12-06 03:20:00|26166.2|26126.2|26186.9|26146.9|26188.1|26148.1|26166|26126|0
1638761100000|2021-12-06 03:25:00|26187.1|26147.1|26160.9|26120.9|26189.9|26149.9|26160.9|26120.9|0
1638761400000|2021-12-06 03:30:00|26161|26121|26154.8|26114.8|26176.1|26136.1|26151.8|26111.8|0
1638761700000|2021-12-06 03:35:00|26154.7|26114.7|26160.4|26120.4|26163.5|26123.5|26151.3|26111.3|0
1638762000000|2021-12-06 03:40:00|26160.3|26120.3|26158.1|26118.1|26171.3|26131.3|26156.3|26116.3|0
1638762300000|2021-12-06 03:45:00|26158.2|26118.2|26148.6|26108.6|26172.4|26132.4|26148.6|26108.6|0
1638762600000|2021-12-06 03:50:00|26149.2|26109.2|26142.6|26102.6|26152.9|26112.9|26141.6|26101.6|0
1638762900000|2021-12-06 03:55:00|26142.7|26102.7|26153.3|26113.3|26157.7|26117.7|26142.6|26102.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26164.6|26124.6|26177.2|26137.2|26153.1|26113.1|0
1638763500000|2021-12-06 04:05:00|26164.1|26124.1|26166.9|26126.9|26167.4|26127.4|26156.6|26116.6|0
1638763800000|2021-12-06 04:10:00|26166.8|26126.8|26166.7|26126.7|26171.5|26131.5|26160.7|26120.7|0
1638764100000|2021-12-06 04:15:00|26166.8|26126.8|26177.1|26137.1|26199.2|26159.2|26165.6|26125.6|0
1638764400000|2021-12-06 04:20:00|26176.5|26136.5|26187.5|26147.5|26192.5|26152.5|26175.5|26135.5|0
1638764700000|2021-12-06 04:25:00|26187.4|26147.4|26185.4|26145.4|26190.3|26150.3|26179.5|26139.5|0
1638765000000|2021-12-06 04:30:00|26185.9|26145.9|26184.6|26144.6|26204.5|26164.5|26184.6|26144.6|0
1638765300000|2021-12-06 04:35:00|26184.5|26144.5|26187.6|26147.6|26195.3|26155.3|26183.2|26143.2|0
1638765600000|2021-12-06 04:40:00|26187.5|26147.5|26193.7|26153.7|26195.4|26155.4|26181.7|26141.7|0
1638765900000|2021-12-06 04:45:00|26193.8|26153.8|26191.5|26151.5|26201.1|26161.1|26181.3|26141.3|0
1638766200000|2021-12-06 04:50:00|26191.3|26151.3|26179.7|26139.7|26191.3|26151.3|26176.1|26136.1|0
1638766500000|2021-12-06 04:55:00|26179.6|26139.6|26183.9|26143.9|26197.7|26157.7|26179.1|26139.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26183|26143|26195.9|26155.9|26179.7|26139.7|0
1638767100000|2021-12-06 05:05:00|26182.8|26142.8|26184.4|26144.4|26192.2|26152.2|26178.4|26138.4|0
1638767400000|2021-12-06 05:10:00|26184.3|26144.3|26189.2|26149.2|26195.4|26155.4|26184.2|26144.2|0
1638767700000|2021-12-06 05:15:00|26189.3|26149.3|26196.9|26156.9|26196.9|26156.9|26187.8|26147.8|0
1638768000000|2021-12-06 05:20:00|26196.8|26156.8|26193.4|26153.4|26203|26163|26190.7|26150.7|0
1638768300000|2021-12-06 05:25:00|26194.4|26154.4|26206.1|26166.1|26209.1|26169.1|26188|26148|0
1638768600000|2021-12-06 05:30:00|26205.9|26165.9|26173.6|26133.6|26206.1|26166.1|26161.4|26121.4|0
1638768900000|2021-12-06 05:35:00|26173.5|26133.5|26162.7|26122.7|26181.3|26141.3|26162.6|26122.6|0
1638769200000|2021-12-06 05:40:00|26162.9|26122.9|26179.2|26139.2|26185.2|26145.2|26162.3|26122.3|0
1638769500000|2021-12-06 05:45:00|26179.3|26139.3|26192.7|26152.7|26197.9|26157.9|26173.7|26133.7|0
1638769800000|2021-12-06 05:50:00|26192|26152|26192.4|26152.4|26199|26159|26178.4|26138.4|0
1638770100000|2021-12-06 05:55:00|26192.3|26152.3|26179.8|26139.8|26195|26155|26177|26137|0
1638770400000|2021-12-06 06:00:00|26180|26140|26149.5|26109.5|26195|26155|26144.8|26104.8|0
1638770700000|2021-12-06 06:05:00|26149.4|26109.4|26152.7|26112.7|26171.8|26131.8|26149.3|26109.3|0
1638771000000|2021-12-06 06:10:00|26152.9|26112.9|26137.9|26097.9|26173.4|26133.4|26129.2|26089.2|0
1638771300000|2021-12-06 06:15:00|26137.8|26097.8|26125|26085|26138.4|26098.4|26123.1|26083.1|0
1638771600000|2021-12-06 06:20:00|26125.3|26085.3|26110.4|26070.4|26132.4|26092.4|26105.5|26065.5|0
1638771900000|2021-12-06 06:25:00|26110.2|26070.2|26100.2|26060.2|26119.4|26079.4|26099.4|26059.4|0
1638772200000|2021-12-06 06:30:00|26100.9|26060.9|26095.7|26055.7|26119.2|26079.2|26088|26048|0
1638772500000|2021-12-06 06:35:00|26095.8|26055.8|26102.2|26062.2|26106.4|26066.4|26092.9|26052.9|0
1638772800000|2021-12-06 06:40:00|26102.3|26062.3|26068.1|26028.1|26108.4|26068.4|26059|26019|0
1638773100000|2021-12-06 06:45:00|26069.4|26029.4|26076.3|26036.3|26087.2|26047.2|26069.4|26029.4|0
1638773400000|2021-12-06 06:50:00|26078.5|26038.5|26116.8|26076.8|26122.6|26082.6|26078.5|26038.5|0
1638773700000|2021-12-06 06:55:00|26117|26077|26119.3|26079.3|26138.8|26098.8|26101.5|26061.5|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26098.2|26083.2|26139.9|26105.7|26083.2|26068.2|93
1638774300000|2021-12-06 07:05:00|26095.7|26080.7|26160.7|26145.7|26163.2|26148.2|26095.7|26080.7|84
1638774600000|2021-12-06 07:10:00|26163.2|26148.2|26150.7|26135.7|26163.2|26148.2|26138.2|26123.2|26
1638774900000|2021-12-06 07:15:00|26148.2|26133.2|26163.2|26148.2|26168.2|26153.2|26145.7|26130.7|42
1638775200000|2021-12-06 07:20:00|26160.7|26145.7|26160.7|26145.7|26173.2|26158.2|26150.7|26135.7|54
1638775500000|2021-12-06 07:25:00|26163.2|26148.2|26143.2|26128.2|26173.2|26158.2|26133.2|26118.2|54
1638775800000|2021-12-06 07:30:00|26140.7|26125.7|26140.7|26125.7|26150.7|26135.7|26125.7|26110.7|26
1638776100000|2021-12-06 07:35:00|26143.2|26128.2|26163.2|26148.2|26168.2|26153.2|26138.2|26123.2|37
1638776400000|2021-12-06 07:40:00|26160.7|26145.7|26155.7|26140.7|26185.7|26170.7|26155.7|26140.7|29
1638776700000|2021-12-06 07:45:00|26158.2|26143.2|26163.2|26148.2|26168.2|26153.2|26145.7|26130.7|7
1638777000000|2021-12-06 07:50:00|26160.7|26145.7|26178.2|26163.2|26180.7|26165.7|26155.7|26140.7|20
1638777300000|2021-12-06 07:55:00|26180.7|26165.7|26145.7|26130.7|26188.2|26173.2|26145.7|26130.7|48
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26158.2|26143.2|26193.2|26178.2|26150.7|26135.7|500
1638777900000|2021-12-06 08:05:00|26155.7|26140.7|26138.2|26123.2|26173.2|26158.2|26128.2|26113.2|453
1638778200000|2021-12-06 08:10:00|26145.7|26130.7|26138.2|26123.2|26163.2|26148.2|26125.7|26110.7|377
1638778500000|2021-12-06 08:15:00|26135.7|26120.7|26145.7|26130.7|26168.2|26153.2|26130.7|26115.7|242
1638778800000|2021-12-06 08:20:00|26148.2|26133.2|26110.7|26095.7|26153.2|26138.2|26108.2|26093.2|161
1638779100000|2021-12-06 08:25:00|26108.2|26093.2|26140.7|26125.7|26148.2|26133.2|26083.2|26068.2|280
1638779400000|2021-12-06 08:30:00|26138.2|26123.2|26153.2|26138.2|26168.2|26153.2|26113.2|26098.2|230
1638779700000|2021-12-06 08:35:00|26160.7|26145.7|26188.2|26173.2|26208.2|26193.2|26160.7|26145.7|186
1638780000000|2021-12-06 08:40:00|26183|26168|26173|26158|26203|26188|26173|26158|141
1638780300000|2021-12-06 08:45:00|26178|26163|26153|26138|26183|26168|26148|26133|139
1638780600000|2021-12-06 08:50:00|26158|26143|26183|26168|26183|26168|26158|26143|76
1638780900000|2021-12-06 08:55:00|26180.5|26165.5|26183|26168|26193|26178|26173|26158|80
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26213|26198|26235.5|26220.5|26173|26158|484
1638781500000|2021-12-06 09:05:00|26215.5|26200.5|26210.5|26195.5|26228|26213|26198|26183|240
1638781800000|2021-12-06 09:10:00|26208|26193|26233|26218|26238|26223|26200.5|26185.5|203
1638782100000|2021-12-06 09:15:00|26230.5|26215.5|26230.5|26215.5|26248|26233|26218|26203|149
1638782400000|2021-12-06 09:20:00|26233|26218|26240.5|26225.5|26253|26238|26223|26208|110
1638782700000|2021-12-06 09:25:00|26238|26223|26245.5|26230.5|26255.5|26240.5|26238|26223|101
1638783000000|2021-12-06 09:30:00|26243|26228|26243|26228|26263|26248|26238|26223|238
1638783300000|2021-12-06 09:35:00|26245.5|26230.5|26208|26193|26258|26243|26203|26188|167
1638783600000|2021-12-06 09:40:00|26210.5|26195.5|26218|26203|26223|26208|26198|26183|200
1638783900000|2021-12-06 09:45:00|26213|26198|26193|26178|26218|26203|26188|26173|169
1638784200000|2021-12-06 09:50:00|26190.5|26175.5|26158|26143|26193|26178|26158|26143|99
1638784500000|2021-12-06 09:55:00|26160.5|26145.5|26115.5|26100.5|26160.5|26145.5|26108|26093|146
1638784800000|2021-12-06 10:00:00|26118|26103|26098|26083|26128|26113|26093|26078|217
1638785100000|2021-12-06 10:05:00|26100.5|26085.5|26083|26068|26103|26088|26083|26068|113
1638785400000|2021-12-06 10:10:00|26078|26063|26113|26098|26118|26103|26078|26063|138
1638785700000|2021-12-06 10:15:00|26110.5|26095.5|26120.5|26105.5|26123|26108|26088|26073|86
1638786000000|2021-12-06 10:20:00|26123|26108|26083|26068|26123|26108|26083|26068|71
1638786300000|2021-12-06 10:25:00|26085.5|26070.5|26068|26053|26088|26073|26048|26033|149
1638786600000|2021-12-06 10:30:00|26063|26048|26083|26068|26088|26073|26053|26038|138
1638786900000|2021-12-06 10:35:00|26080.5|26065.5|26068|26053|26090.5|26075.5|26063|26048|102
1638787200000|2021-12-06 10:40:00|26063|26048|26053|26038|26063|26048|26040.5|26025.5|82
1638787500000|2021-12-06 10:45:00|26055.5|26040.5|26068|26053|26078|26063|26053|26038|49
1638787800000|2021-12-06 10:50:00|26070.5|26055.5|26068|26053|26073|26058|26050.5|26035.5|87
1638788100000|2021-12-06 10:55:00|26065.5|26050.5|26073|26058|26078|26063|26060.5|26045.5|40
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26090.5|26075.5|26095.5|26080.5|26070.5|26055.5|54
1638788700000|2021-12-06 11:05:00|26088|26073|26098|26083|26103|26088|26075.5|26060.5|54
1638789000000|2021-12-06 11:10:00|26095.5|26080.5|26078|26063|26098|26083|26073|26058|27
1638789300000|2021-12-06 11:15:00|26080.5|26065.5|26108|26093|26113|26098|26080.5|26065.5|86
1638789600000|2021-12-06 11:20:00|26113|26098|26113|26098|26118|26103|26093|26078|68
1638789900000|2021-12-06 11:25:00|26115.5|26100.5|26123|26108|26128|26113|26113|26098|83
1638790200000|2021-12-06 11:30:00|26128|26113|26113|26098|26138|26123|26108|26093|80
1638790500000|2021-12-06 11:35:00|26115.5|26100.5|26138|26123|26138|26123|26115.5|26100.5|140
1638790800000|2021-12-06 11:40:00|26133|26118|26163|26148|26168|26153|26128|26113|86
1638791100000|2021-12-06 11:45:00|26160.5|26145.5|26163|26148|26173|26158|26160.5|26145.5|47
1638791400000|2021-12-06 11:50:00|26168|26153|26173|26158|26175.5|26160.5|26163|26148|53
1638791700000|2021-12-06 11:55:00|26175.5|26160.5|26190.5|26175.5|26193|26178|26173|26158|53
1638792000000|2021-12-06 12:00:00|26193|26178|26188|26173|26203|26188|26188|26173|145
1638792300000|2021-12-06 12:05:00|26190.5|26175.5|26198|26183|26198|26183|26183|26168|82
1638792600000|2021-12-06 12:10:00|26195.5|26180.5|26210.5|26195.5|26213|26198|26195.5|26180.5|94
1638792900000|2021-12-06 12:15:00|26213|26198|26185.5|26170.5|26213|26198|26185.5|26170.5|58
1638793200000|2021-12-06 12:20:00|26183|26168|26198|26183|26198|26183|26183|26168|47
1638793500000|2021-12-06 12:25:00|26200.5|26185.5|26185.5|26170.5|26203|26188|26185.5|26170.5|41
1638793800000|2021-12-06 12:30:00|26183|26168|26180.5|26165.5|26188|26173|26175.5|26160.5|24
1638794100000|2021-12-06 12:35:00|26183|26168|26193|26178|26193|26178|26178|26163|48
1638794400000|2021-12-06 12:40:00|26191.3|26176.3|26188.8|26173.8|26196.3|26181.3|26186.3|26171.3|43
1638794700000|2021-12-06 12:45:00|26186.3|26171.3|26193.8|26178.8|26196.3|26181.3|26186.3|26171.3|17
1638795000000|2021-12-06 12:50:00|26191.3|26176.3|26188.8|26173.8|26196.3|26181.3|26186.3|26171.3|14
1638795300000|2021-12-06 12:55:00|26191.3|26176.3|26201.3|26186.3|26201.3|26186.3|26186.3|26171.3|46
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26208.8|26193.8|26221.3|26206.3|26201.3|26186.3|141
1638795900000|2021-12-06 13:05:00|26206.3|26191.3|26216.3|26201.3|26221.3|26206.3|26206.3|26191.3|48
1638796200000|2021-12-06 13:10:00|26221.3|26206.3|26226.3|26211.3|26226.3|26211.3|26211.3|26196.3|34
1638796500000|2021-12-06 13:15:00|26221.3|26206.3|26241.3|26226.3|26241.3|26226.3|26216.3|26201.3|130
1638796800000|2021-12-06 13:20:00|26238.8|26223.8|26241.3|26226.3|26251.3|26236.3|26236.3|26221.3|86
1638797100000|2021-12-06 13:25:00|26238.8|26223.8|26241.3|26226.3|26251.3|26236.3|26238.8|26223.8|72
1638797400000|2021-12-06 13:30:00|26243.8|26228.8|26251.3|26236.3|26253.8|26238.8|26241.3|26226.3|104
1638797700000|2021-12-06 13:35:00|26246.3|26231.3|26281.3|26266.3|26281.3|26266.3|26243.8|26228.8|180
1638798000000|2021-12-06 13:40:00|26283.8|26268.8|26271.3|26256.3|26291.3|26276.3|26271.3|26256.3|98
1638798300000|2021-12-06 13:45:00|26273.8|26258.8|26261.3|26246.3|26281.3|26266.3|26261.3|26246.3|86
1638798600000|2021-12-06 13:50:00|26256.3|26241.3|26251.3|26236.3|26261.3|26246.3|26246.3|26231.3|46
1638798900000|2021-12-06 13:55:00|26256.3|26241.3|26271.3|26256.3|26271.3|26256.3|26251.3|26236.3|40
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26271.3|26256.3|26271.3|26256.3|26251.3|26236.3|85
1638799500000|2021-12-06 14:05:00|26273.8|26258.8|26281.3|26266.3|26281.3|26266.3|26263.8|26248.8|63
1638799800000|2021-12-06 14:10:00|26286.3|26271.3|26291.3|26276.3|26296.3|26281.3|26276.3|26261.3|98
1638800100000|2021-12-06 14:15:00|26288.8|26273.8|26293.8|26278.8|26296.3|26281.3|26281.3|26266.3|76
1638800400000|2021-12-06 14:20:00|26296.3|26281.3|26291.3|26276.3|26296.3|26281.3|26281.3|26266.3|54
1638800700000|2021-12-06 14:25:00|26288.8|26273.8|26301.3|26286.3|26301.3|26286.3|26281.3|26266.3|93
1638801000000|2021-12-06 14:30:00|26298.8|26283.8|26246.3|26231.3|26308.8|26293.8|26243.8|26228.8|198
1638801300000|2021-12-06 14:35:00|26248.8|26233.8|26231.3|26216.3|26251.3|26236.3|26211.3|26196.3|257
1638801600000|2021-12-06 14:40:00|26233.8|26218.8|26296.3|26281.3|26301.3|26286.3|26218.8|26203.8|194
1638801900000|2021-12-06 14:45:00|26293.8|26278.8|26283.8|26268.8|26311.3|26296.3|26273.8|26258.8|177
1638802200000|2021-12-06 14:50:00|26286.3|26271.3|26288.8|26273.8|26311.3|26296.3|26281.3|26266.3|134
1638802500000|2021-12-06 14:55:00|26291.3|26276.3|26316.3|26301.3|26321.3|26306.3|26273.8|26258.8|181
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26326.3|26311.3|26341.3|26326.3|26306.3|26291.3|231
1638803100000|2021-12-06 15:05:00|26328.8|26313.8|26371.3|26356.3|26376.3|26361.3|26321.3|26306.3|247
1638803400000|2021-12-06 15:10:00|26369.6|26354.6|26429.6|26414.6|26439.6|26424.6|26364.6|26349.6|398
1638803700000|2021-12-06 15:15:00|26434.6|26419.6|26419.6|26404.6|26449.6|26434.6|26419.6|26404.6|271
1638804000000|2021-12-06 15:20:00|26417.1|26402.1|26434.6|26419.6|26437.1|26422.1|26404.6|26389.6|228
1638804300000|2021-12-06 15:25:00|26432.1|26417.1|26439.6|26424.6|26454.6|26439.6|26419.6|26404.6|173
1638804600000|2021-12-06 15:30:00|26444.6|26429.6|26427.1|26412.1|26454.6|26439.6|26417.1|26402.1|124
1638804900000|2021-12-06 15:35:00|26424.6|26409.6|26459.6|26444.6|26459.6|26444.6|26414.6|26399.6|240
1638805200000|2021-12-06 15:40:00|26464.6|26449.6|26442.1|26427.1|26469.6|26454.6|26439.6|26424.6|217
1638805500000|2021-12-06 15:45:00|26444.6|26429.6|26479.6|26464.6|26479.6|26464.6|26444.6|26429.6|188
1638805800000|2021-12-06 15:50:00|26484.6|26469.6|26489.6|26474.6|26494.6|26479.6|26459.6|26444.6|315
1638806100000|2021-12-06 15:55:00|26492.1|26477.1|26514.6|26499.6|26514.6|26499.6|26489.6|26474.6|233
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26484.6|26469.6|26514.6|26499.6|26477.1|26462.1|222
1638806700000|2021-12-06 16:05:00|26487.1|26472.1|26489.6|26474.6|26504.6|26489.6|26479.6|26464.6|145
1638807000000|2021-12-06 16:10:00|26494.6|26479.6|26477.1|26462.1|26494.6|26479.6|26464.6|26449.6|132
1638807300000|2021-12-06 16:15:00|26474.6|26459.6|26514.6|26499.6|26519.6|26504.6|26469.6|26454.6|263
1638807600000|2021-12-06 16:20:00|26517.1|26502.1|26524.6|26509.6|26529.6|26514.6|26509.6|26494.6|276
1638807900000|2021-12-06 16:25:00|26527.1|26512.1|26499.6|26484.6|26534.6|26519.6|26499.6|26484.6|343
1638808200000|2021-12-06 16:30:00|26494.6|26479.6|26497.1|26482.1|26524.6|26509.6|26467.1|26452.1|538
1638808500000|2021-12-06 16:35:00|26494.6|26479.6|26479.6|26464.6|26504.6|26489.6|26474.6|26459.6|280
1638808800000|2021-12-06 16:40:00|26477.1|26462.1|26484.6|26469.6|26489.6|26474.6|26464.6|26449.6|51
1638809100000|2021-12-06 16:45:00|26487.1|26472.1|26439.6|26424.6|26487.1|26472.1|26439.6|26424.6|56
1638809400000|2021-12-06 16:50:00|26442.1|26422.1|26452.1|26432.1|26462.1|26437.1|26437.1|26417.1|86
1638809700000|2021-12-06 16:55:00|26457.1|26437.1|26452.1|26432.1|26462.1|26437.1|26442.1|26417.1|76
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26472.1|26452.1|26477.1|26457.1|26447.1|26422.1|37
1638810300000|2021-12-06 17:05:00|26477.1|26457.1|26472.1|26452.1|26477.1|26457.1|26457.1|26432.1|20
1638810600000|2021-12-06 17:10:00|26467.1|26447.1|26482.1|26462.1|26497.1|26477.1|26467.1|26447.1|29
1638810900000|2021-12-06 17:15:00|26477.1|26457.1|26502.1|26482.1|26502.1|26482.1|26467.1|26447.1|13
1638811200000|2021-12-06 17:20:00|26497.1|26477.1|26497.1|26477.1|26502.1|26482.1|26492.1|26472.1|26
1638811500000|2021-12-06 17:25:00|26502.1|26482.1|26502.1|26482.1|26512.1|26492.1|26502.1|26482.1|28
1638811800000|2021-12-06 17:30:00|26507.1|26487.1|26522.1|26502.1|26522.1|26502.1|26502.1|26482.1|26
1638812100000|2021-12-06 17:35:00|26517.1|26497.1|26512.1|26492.1|26517.1|26497.1|26507.1|26487.1|11
1638812400000|2021-12-06 17:40:00|26517.1|26497.1|26517.1|26497.1|26532.1|26507.1|26512.1|26487.1|20
1638812700000|2021-12-06 17:45:00|26522.1|26502.1|26527.1|26502.1|26527.1|26507.1|26517.1|26497.1|5
1638813000000|2021-12-06 17:50:00|26522.1|26507.1|26522.1|26502.1|26527.1|26507.1|26517.1|26492.1|13
1638813300000|2021-12-06 17:55:00|26517.1|26497.1|26537.1|26517.1|26537.1|26517.1|26517.1|26497.1|23
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26542.1|26522.1|26547.1|26527.1|26522.1|26502.1|36
1638813900000|2021-12-06 18:05:00|26537.1|26517.1|26527.1|26507.1|26542.1|26517.1|26522.1|26502.1|19
1638814200000|2021-12-06 18:10:00|26532.1|26512.1|26522.1|26502.1|26532.1|26512.1|26522.1|26502.1|13
1638814500000|2021-12-06 18:15:00|26527.1|26507.1|26537.1|26517.1|26537.1|26517.1|26527.1|26502.1|14
1638814800000|2021-12-06 18:20:00|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|26522.1|26497.1|9
1638815100000|2021-12-06 18:25:00|26537.1|26517.1|26552.1|26532.1|26567.1|26547.1|26532.1|26512.1|33
1638815400000|2021-12-06 18:30:00|26557.1|26527.1|26557.1|26537.1|26562.1|26537.1|26547.1|26527.1|50
1638815700000|2021-12-06 18:35:00|26562.1|26542.1|26557.1|26537.1|26567.1|26542.1|26552.1|26527.1|26
1638816000000|2021-12-06 18:40:00|26562.1|26542.1|26567.1|26542.1|26572.1|26552.1|26557.1|26537.1|37
1638816300000|2021-12-06 18:45:00|26562.1|26537.1|26567.1|26547.1|26572.1|26552.1|26562.1|26537.1|3
1638816600000|2021-12-06 18:50:00|26562.1|26542.1|26567.1|26542.1|26572.1|26552.1|26562.1|26542.1|11
1638816900000|2021-12-06 18:55:00|26562.1|26537.1|26567.1|26547.1|26572.1|26552.1|26557.1|26537.1|13
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26572.1|26552.1|26587.1|26562.1|26567.1|26542.1|22
1638817500000|2021-12-06 19:05:00|26567.1|26547.1|26562.1|26537.1|26572.1|26552.1|26557.1|26537.1|9
1638817800000|2021-12-06 19:10:00|26567.1|26542.1|26567.1|26547.1|26577.1|26552.1|26562.1|26542.1|19
1638818100000|2021-12-06 19:15:00|26562.1|26542.1|26567.1|26547.1|26572.1|26552.1|26562.1|26542.1|21
1638818400000|2021-12-06 19:20:00|26562.1|26542.1|26572.1|26547.1|26572.1|26547.1|26562.1|26537.1|13
1638818700000|2021-12-06 19:25:00|26567.1|26552.1|26574.6|26559.6|26582.1|26562.1|26567.1|26547.1|18
1638819000000|2021-12-06 19:30:00|26577.1|26562.1|26574.6|26559.6|26584.6|26569.6|26574.6|26559.6|7
1638819300000|2021-12-06 19:35:00|26572.1|26557.1|26564.6|26549.6|26572.1|26557.1|26564.6|26549.6|11
1638819600000|2021-12-06 19:40:00|26567.1|26552.1|26544.6|26529.6|26567.1|26552.1|26544.6|26529.6|4
1638819900000|2021-12-06 19:45:00|26542.1|26527.1|26524.6|26509.6|26544.6|26529.6|26524.6|26509.6|23
1638820200000|2021-12-06 19:50:00|26522.1|26507.1|26524.6|26509.6|26532.1|26517.1|26514.6|26499.6|13
1638820500000|2021-12-06 19:55:00|26522.1|26507.1|26524.6|26509.6|26534.6|26519.6|26514.6|26499.6|13
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26514.6|26499.6|26534.6|26519.6|26514.6|26499.6|16
1638821100000|2021-12-06 20:05:00|26517.1|26502.1|26532.1|26517.1|26534.6|26519.6|26514.6|26499.6|9
1638821400000|2021-12-06 20:10:00|26529.6|26514.6|26542.1|26527.1|26542.1|26527.1|26522.1|26507.1|12
1638821700000|2021-12-06 20:15:00|26544.6|26529.6|26559.6|26544.6|26564.6|26549.6|26542.1|26527.1|38
1638822000000|2021-12-06 20:20:00|26557.1|26542.1|26559.6|26544.6|26564.6|26549.6|26554.6|26539.6|26
1638822300000|2021-12-06 20:25:00|26554.6|26539.6|26549.6|26534.6|26554.6|26539.6|26532.1|26517.1|34
1638822600000|2021-12-06 20:30:00|26552.1|26537.1|26549.6|26534.6|26557.1|26542.1|26529.6|26514.6|16
1638822900000|2021-12-06 20:35:00|26552.1|26537.1|26554.6|26539.6|26554.6|26539.6|26549.6|26534.6|11
1638823200000|2021-12-06 20:40:00|26552.1|26537.1|26559.6|26544.6|26564.6|26549.6|26547.1|26532.1|9
1638823500000|2021-12-06 20:45:00|26557.1|26542.1|26547.1|26532.1|26559.6|26544.6|26532.1|26517.1|6
1638823800000|2021-12-06 20:50:00|26552.1|26537.1|26569.6|26554.6|26569.6|26554.6|26539.6|26524.6|10
1638824100000|2021-12-06 20:55:00|26567.1|26552.1|26559.6|26544.6|26567.1|26552.1|26544.6|26529.6|40
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26569.4|26529.4|26585|26545|26559.7|26519.7|0
1638824700000|2021-12-06 21:05:00|26569.7|26529.7|26580.1|26540.1|26586|26546|26564.3|26524.3|0
1638825000000|2021-12-06 21:10:00|26580.3|26540.3|26575.5|26535.5|26585.2|26545.2|26573.6|26533.6|0
1638825300000|2021-12-06 21:15:00|26575.8|26535.8|26590.3|26550.3|26590.3|26550.3|26575.8|26535.8|0
1638825600000|2021-12-06 21:20:00|26590.1|26550.1|26581.9|26541.9|26598.6|26558.6|26581.9|26541.9|0
1638825900000|2021-12-06 21:25:00|26581.7|26541.7|26596.7|26556.7|26596.7|26556.7|26576.8|26536.8|0
1638826200000|2021-12-06 21:30:00|26596.4|26556.4|26596.7|26556.7|26603.7|26563.7|26593.5|26553.5|0
1638826500000|2021-12-06 21:35:00|26596.4|26556.4|26595.4|26555.4|26598.6|26558.6|26593.5|26553.5|0
1638826800000|2021-12-06 21:40:00|26595.1|26555.1|26596.7|26556.7|26605|26565|26593.5|26553.5|0
1638827100000|2021-12-06 21:45:00|26597|26557|26599.9|26559.9|26603.7|26563.7|26596.7|26556.7|0
1638827400000|2021-12-06 21:50:00|26599.7|26559.7|26598.4|26558.4|26601.8|26561.8|26598.4|26558.4|0
1638827700000|2021-12-06 21:55:00|26598.5|26558.5|26606.3|26566.3|26607.4|26567.4|26598.4|26558.4|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26602.7|26562.7|0
1638828300000|2021-12-06 22:05:00|26603.2|26563.2|26603.2|26563.2|26603.8|26563.8|26603.2|26563.2|0
1638828600000|2021-12-06 22:10:00|26603.8|26563.8|26603.8|26563.8|26603.8|26563.8|26603.2|26563.2|0
1638828900000|2021-12-06 22:15:00|26603.2|26563.2|26603.8|26563.8|26603.8|26563.8|26603.2|26563.2|0
1638829200000|2021-12-06 22:20:00|26603.2|26563.2|26600.6|26560.6|26603.8|26563.8|26600.6|26560.6|0
1638829500000|2021-12-06 22:25:00|26603.2|26563.2|26603.2|26563.2|26603.2|26563.2|26602.7|26562.7|0
1638829800000|2021-12-06 22:30:00|26600.6|26560.6|26604.3|26564.3|26604.3|26564.3|26600.6|26560.6|0
1638830100000|2021-12-06 22:35:00|26603.8|26563.8|26603.2|26563.2|26604.8|26564.8|26602.2|26562.2|0
1638830400000|2021-12-06 22:40:00|26602.2|26562.2|26601.1|26561.1|26602.2|26562.2|26600.6|26560.6|0
1638830700000|2021-12-06 22:45:00|26602.2|26562.2|26604.8|26564.8|26604.8|26564.8|26602.2|26562.2|0
1638831000000|2021-12-06 22:50:00|26604.3|26564.3|26603.8|26563.8|26604.8|26564.8|26602.7|26562.7|0
1638831300000|2021-12-06 22:55:00|26603.2|26563.2|26603.8|26563.8|26604.3|26564.3|26601.6|26561.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26611.4|26571.4|26619.7|26579.7|26601.2|26561.2|0
1638831900000|2021-12-06 23:05:00|26611.1|26571.1|26598|26558|26611.1|26571.1|26594.8|26554.8|0
1638832200000|2021-12-06 23:10:00|26598.5|26558.5|26580.8|26540.8|26603.1|26563.1|26579.5|26539.5|0
1638832500000|2021-12-06 23:15:00|26581.3|26541.3|26574.4|26534.4|26584.6|26544.6|26574.4|26534.4|0
1638832800000|2021-12-06 23:20:00|26574.1|26534.1|26578.1|26538.1|26578.8|26538.8|26573|26533|0
1638833100000|2021-12-06 23:25:00|26577.8|26537.8|26586.2|26546.2|26589.5|26549.5|26574.2|26534.2|0
1638833400000|2021-12-06 23:30:00|26586.5|26546.5|26581.1|26541.1|26590.8|26550.8|26572.8|26532.8|0
1638833700000|2021-12-06 23:35:00|26581.3|26541.3|26579.3|26539.3|26584.4|26544.4|26574.2|26534.2|0
1638834000000|2021-12-06 23:40:00|26579.1|26539.1|26590.8|26550.8|26590.8|26550.8|26577.9|26537.9|0
1638834300000|2021-12-06 23:45:00|26590.7|26550.7|26579.3|26539.3|26595.9|26555.9|26579.3|26539.3|0
1638834600000|2021-12-06 23:50:00|26579.4|26539.4|26579.3|26539.3|26587.6|26547.6|26574.2|26534.2|0
1638834900000|2021-12-06 23:55:00|26579.5|26539.5|26603.7|26563.7|26608.8|26568.8|26579.5|26539.5|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26587|26547|26610.6|26570.6|26585.7|26545.7|0
1638835500000|2021-12-07 00:05:00|26587.2|26547.2|26596.5|26556.5|26602.3|26562.3|26581.9|26541.9|0
1638835800000|2021-12-07 00:10:00|26596.7|26556.7|26585.7|26545.7|26603.7|26563.7|26581.2|26541.2|0
1638836100000|2021-12-07 00:15:00|26585.5|26545.5|26529.3|26489.3|26587|26547|26525|26485|0
1638836400000|2021-12-07 00:20:00|26530.9|26490.9|26532.1|26492.1|26546.4|26506.4|26529.4|26489.4|0
1638836700000|2021-12-07 00:25:00|26532.7|26492.7|26550.7|26510.7|26553.7|26513.7|26532.7|26492.7|0
1638837000000|2021-12-07 00:30:00|26550.5|26510.5|26559.1|26519.1|26559.6|26519.6|26539.6|26499.6|0
1638837300000|2021-12-07 00:35:00|26558.4|26518.4|26554.5|26514.5|26558.4|26518.4|26540.2|26500.2|0
1638837600000|2021-12-07 00:40:00|26554.4|26514.4|26560.7|26520.7|26571.4|26531.4|26548|26508|0
1638837900000|2021-12-07 00:45:00|26560.5|26520.5|26551.4|26511.4|26567|26527|26548.4|26508.4|0
1638838200000|2021-12-07 00:50:00|26551.5|26511.5|26551.4|26511.4|26571.2|26531.2|26550|26510|0
1638838500000|2021-12-07 00:55:00|26552|26512|26574.6|26534.6|26578.7|26538.7|26551.4|26511.4|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26618.1|26578.1|26626|26586|26570|26530|0
1638839100000|2021-12-07 01:05:00|26618.6|26578.6|26617.2|26577.2|26624.4|26584.4|26603.6|26563.6|0
1638839400000|2021-12-07 01:10:00|26617.8|26577.8|26637.5|26597.5|26649.3|26609.3|26611.4|26571.4|0
1638839700000|2021-12-07 01:15:00|26637.4|26597.4|26622.8|26582.8|26643.7|26603.7|26619.4|26579.4|0
1638840000000|2021-12-07 01:20:00|26621.7|26581.7|26623|26583|26638|26598|26616.7|26576.7|0
1638840300000|2021-12-07 01:25:00|26623.1|26583.1|26605.9|26565.9|26629.2|26589.2|26604.8|26564.8|0
1638840600000|2021-12-07 01:30:00|26606.4|26566.4|26598|26558|26610.8|26570.8|26589.3|26549.3|0
1638840900000|2021-12-07 01:35:00|26597.8|26557.8|26620.7|26580.7|26626.6|26586.6|26590.2|26550.2|0
1638841200000|2021-12-07 01:40:00|26620.2|26580.2|26633.9|26593.9|26639.1|26599.1|26602.5|26562.5|0
1638841500000|2021-12-07 01:45:00|26633.3|26593.3|26636.4|26596.4|26647.6|26607.6|26629.4|26589.4|0
1638841800000|2021-12-07 01:50:00|26634.8|26594.8|26624.6|26584.6|26635.5|26595.5|26622.6|26582.6|0
1638842100000|2021-12-07 01:55:00|26625.1|26585.1|26616.9|26576.9|26644.1|26604.1|26612.5|26572.5|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26614.3|26574.3|26623|26583|26607.8|26567.8|0
1638842700000|2021-12-07 02:05:00|26613.7|26573.7|26599.6|26559.6|26617.5|26577.5|26598.2|26558.2|0
1638843000000|2021-12-07 02:10:00|26599.5|26559.5|26568.5|26528.5|26599.6|26559.6|26564.9|26524.9|0
1638843300000|2021-12-07 02:15:00|26568|26528|26588.7|26548.7|26590.3|26550.3|26562.4|26522.4|0
1638843600000|2021-12-07 02:20:00|26588.5|26548.5|26596.6|26556.6|26599.7|26559.7|26584|26544|0
1638843900000|2021-12-07 02:25:00|26596.5|26556.5|26585.8|26545.8|26599.7|26559.7|26582.4|26542.4|0
1638844200000|2021-12-07 02:30:00|26585.7|26545.7|26571.5|26531.5|26585.7|26545.7|26565.3|26525.3|0
1638844500000|2021-12-07 02:35:00|26571.6|26531.6|26578.4|26538.4|26586.5|26546.5|26571.1|26531.1|0
1638844800000|2021-12-07 02:40:00|26578.9|26538.9|26585.3|26545.3|26588.1|26548.1|26577.2|26537.2|0
1638845100000|2021-12-07 02:45:00|26585.4|26545.4|26572.2|26532.2|26589.5|26549.5|26570.9|26530.9|0
1638845400000|2021-12-07 02:50:00|26572.7|26532.7|26567.5|26527.5|26575.2|26535.2|26561.3|26521.3|0
1638845700000|2021-12-07 02:55:00|26567.6|26527.6|26562.4|26522.4|26576.7|26536.7|26562|26522|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26568.4|26528.4|26568.8|26528.8|26559.1|26519.1|0
1638846300000|2021-12-07 03:05:00|26569.7|26529.7|26561.6|26521.6|26576.3|26536.3|26558.6|26518.6|0
1638846600000|2021-12-07 03:10:00|26561.8|26521.8|26577.5|26537.5|26577.5|26537.5|26561.6|26521.6|0
1638846900000|2021-12-07 03:15:00|26578|26538|26571.5|26531.5|26582.1|26542.1|26563.6|26523.6|0
1638847200000|2021-12-07 03:20:00|26571.6|26531.6|26584.1|26544.1|26587.2|26547.2|26571.6|26531.6|0
1638847500000|2021-12-07 03:25:00|26583.9|26543.9|26584.3|26544.3|26594.8|26554.8|26581.3|26541.3|0
1638847800000|2021-12-07 03:30:00|26584.5|26544.5|26590.4|26550.4|26599.8|26559.8|26584.5|26544.5|0
1638848100000|2021-12-07 03:35:00|26589.8|26549.8|26607|26567|26610.2|26570.2|26588.8|26548.8|0
1638848400000|2021-12-07 03:40:00|26607.5|26567.5|26606.8|26566.8|26612|26572|26602.9|26562.9|0
1638848700000|2021-12-07 03:45:00|26608.4|26568.4|26619.2|26579.2|26621.7|26581.7|26608.4|26568.4|0
1638849000000|2021-12-07 03:50:00|26619.8|26579.8|26615|26575|26621|26581|26614.7|26574.7|0
1638849300000|2021-12-07 03:55:00|26614.9|26574.9|26618.2|26578.2|26623.9|26583.9|26614.4|26574.4|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26626.2|26586.2|26629.6|26589.6|26617.6|26577.6|0
1638849900000|2021-12-07 04:05:00|26626.1|26586.1|26635.5|26595.5|26640.1|26600.1|26625.2|26585.2|0
1638850200000|2021-12-07 04:10:00|26636|26596|26684.4|26644.4|26686.5|26646.5|26636|26596|0
1638850500000|2021-12-07 04:15:00|26680.7|26640.7|26669.1|26629.1|26680.7|26640.7|26664.8|26624.8|0
1638850800000|2021-12-07 04:20:00|26668.6|26628.6|26674.4|26634.4|26677.4|26637.4|26667.7|26627.7|0
1638851100000|2021-12-07 04:25:00|26674.9|26634.9|26674.9|26634.9|26680.8|26640.8|26669.4|26629.4|0
1638851400000|2021-12-07 04:30:00|26675.1|26635.1|26680.8|26640.8|26681.2|26641.2|26674.9|26634.9|0
1638851700000|2021-12-07 04:35:00|26681|26641|26677.2|26637.2|26684.4|26644.4|26677.2|26637.2|0
1638852000000|2021-12-07 04:40:00|26677.1|26637.1|26686.5|26646.5|26687.7|26647.7|26674|26634|0
1638852300000|2021-12-07 04:45:00|26685.9|26645.9|26667.7|26627.7|26686.5|26646.5|26667.7|26627.7|0
1638852600000|2021-12-07 04:50:00|26667.6|26627.6|26671.5|26631.5|26674.5|26634.5|26663.5|26623.5|0
1638852900000|2021-12-07 04:55:00|26671.7|26631.7|26676.9|26636.9|26678.5|26638.5|26669.4|26629.4|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26663.9|26623.9|26678.7|26638.7|26660.5|26620.5|0
1638853500000|2021-12-07 05:05:00|26664.1|26624.1|26674.8|26634.8|26677.7|26637.7|26657.8|26617.8|0
1638853800000|2021-12-07 05:10:00|26675.4|26635.4|26690.8|26650.8|26694|26654|26674.8|26634.8|0
1638854100000|2021-12-07 05:15:00|26690.9|26650.9|26694|26654|26694.1|26654.1|26684.9|26644.9|0
1638854400000|2021-12-07 05:20:00|26693.9|26653.9|26693.7|26653.7|26696.9|26656.9|26685|26645|0
1638854700000|2021-12-07 05:25:00|26693.1|26653.1|26698.3|26658.3|26701.2|26661.2|26690.8|26650.8|0
1638855000000|2021-12-07 05:30:00|26698.2|26658.2|26694.8|26654.8|26701.4|26661.4|26691.9|26651.9|0
1638855300000|2021-12-07 05:35:00|26694.9|26654.9|26698.8|26658.8|26706.7|26666.7|26694.8|26654.8|0
1638855600000|2021-12-07 05:40:00|26698.4|26658.4|26702.9|26662.9|26702.9|26662.9|26692.7|26652.7|0
1638855900000|2021-12-07 05:45:00|26702.8|26662.8|26706.4|26666.4|26706.5|26666.5|26690|26650|0
1638856200000|2021-12-07 05:50:00|26706.5|26666.5|26710.8|26670.8|26712.6|26672.6|26702.6|26662.6|0
1638856500000|2021-12-07 05:55:00|26710.3|26670.3|26748.5|26708.5|26750.1|26710.1|26709.6|26669.6|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26701|26661|26748.3|26708.3|26694.8|26654.8|0
1638857100000|2021-12-07 06:05:00|26700.5|26660.5|26709.8|26669.8|26715.1|26675.1|26698|26658|0
1638857400000|2021-12-07 06:10:00|26710.3|26670.3|26711.9|26671.9|26712.7|26672.7|26706.1|26666.1|0
1638857700000|2021-12-07 06:15:00|26711.4|26671.4|26726.6|26686.6|26726.7|26686.7|26704.3|26664.3|0
1638858000000|2021-12-07 06:20:00|26726.4|26686.4|26726.9|26686.9|26739|26699|26723.5|26683.5|0
1638858300000|2021-12-07 06:25:00|26727.1|26687.1|26724.1|26684.1|26740|26700|26722.5|26682.5|0
1638858600000|2021-12-07 06:30:00|26724.2|26684.2|26736|26696|26737.6|26697.6|26721.2|26681.2|0
1638858900000|2021-12-07 06:35:00|26735.9|26695.9|26736.2|26696.2|26739.4|26699.4|26726.9|26686.9|0
1638859200000|2021-12-07 06:40:00|26737.3|26697.3|26747.5|26707.5|26747.5|26707.5|26737.3|26697.3|0
1638859500000|2021-12-07 06:45:00|26747.6|26707.6|26765.1|26725.1|26767.9|26727.9|26747.2|26707.2|0
1638859800000|2021-12-07 06:50:00|26766.2|26726.2|26760.8|26720.8|26772.1|26732.1|26756.2|26716.2|0
1638860100000|2021-12-07 06:55:00|26760.7|26720.7|26730.8|26690.8|26765.8|26725.8|26730.8|26690.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26714.6|26699.6|26752.9|26712.9|26699.6|26672.2|86
1638860700000|2021-12-07 07:05:00|26732.1|26717.1|26734.6|26719.6|26759.6|26744.6|26727.1|26712.1|123
1638861000000|2021-12-07 07:10:00|26729.6|26714.6|26729.6|26714.6|26732.1|26717.1|26709.6|26694.6|60
1638861300000|2021-12-07 07:15:00|26727.1|26712.1|26729.6|26714.6|26737.1|26722.1|26722.1|26707.1|41
1638861600000|2021-12-07 07:20:00|26727.1|26712.1|26707.1|26692.1|26727.1|26712.1|26699.6|26684.6|38
1638861900000|2021-12-07 07:25:00|26709.6|26694.6|26709.6|26694.6|26719.6|26704.6|26704.6|26689.6|21
1638862200000|2021-12-07 07:30:00|26704.6|26689.6|26694.6|26679.6|26709.6|26694.6|26694.6|26679.6|22
1638862500000|2021-12-07 07:35:00|26699.6|26684.6|26709.6|26694.6|26714.6|26699.6|26697.1|26682.1|55
1638862800000|2021-12-07 07:40:00|26707.1|26692.1|26684.6|26669.6|26714.6|26699.6|26684.6|26669.6|15
1638863100000|2021-12-07 07:45:00|26687.1|26672.1|26704.6|26689.6|26712.1|26697.1|26687.1|26672.1|17
1638863400000|2021-12-07 07:50:00|26707.1|26692.1|26744.6|26729.6|26744.6|26729.6|26707.1|26692.1|24
1638863700000|2021-12-07 07:55:00|26747.1|26732.1|26757.1|26742.1|26764.6|26749.6|26734.6|26719.6|98
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26784.6|26769.6|26794.6|26779.6|26712.1|26697.1|933
1638864300000|2021-12-07 08:05:00|26787.1|26772.1|26809.6|26794.6|26809.6|26794.6|26734.6|26719.6|444
1638864600000|2021-12-07 08:10:00|26807.1|26792.1|26822.1|26807.1|26829.6|26814.6|26799.6|26784.6|432
1638864900000|2021-12-07 08:15:00|26824.6|26809.6|26804.6|26789.6|26829.6|26814.6|26767.1|26752.1|292
1638865200000|2021-12-07 08:20:00|26802.1|26787.1|26824.6|26809.6|26827.1|26812.1|26789.6|26774.6|242
1638865500000|2021-12-07 08:25:00|26827.1|26812.1|26834.6|26819.6|26839.6|26824.6|26814.6|26799.6|245
1638865800000|2021-12-07 08:30:00|26829.6|26814.6|26839.6|26824.6|26842.1|26827.1|26809.6|26794.6|221
1638866100000|2021-12-07 08:35:00|26844.6|26829.6|26827.1|26812.1|26849.6|26834.6|26809.6|26794.6|215
1638866400000|2021-12-07 08:40:00|26829.6|26814.6|26824.6|26809.6|26839.6|26824.6|26819.6|26804.6|186
1638866700000|2021-12-07 08:45:00|26819.6|26804.6|26850.5|26835.5|26855.5|26840.5|26819.6|26804.6|183
1638867000000|2021-12-07 08:50:00|26848|26833|26870.5|26855.5|26873|26858|26848|26833|151
1638867300000|2021-12-07 08:55:00|26868|26853|26888|26873|26900.5|26885.5|26868|26853|248
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26905.5|26890.5|26910.5|26895.5|26885.5|26870.5|192
1638867900000|2021-12-07 09:05:00|26903|26888|26925.5|26910.5|26930.5|26915.5|26900.5|26885.5|240
1638868200000|2021-12-07 09:10:00|26920.5|26905.5|26910.5|26895.5|26925.5|26910.5|26905.5|26890.5|205
1638868500000|2021-12-07 09:15:00|26913|26898|26910.5|26895.5|26920.5|26905.5|26898|26883|124
1638868800000|2021-12-07 09:20:00|26908|26893|26908|26893|26915.5|26900.5|26900.5|26885.5|135
1638869100000|2021-12-07 09:25:00|26905.5|26890.5|26900.5|26885.5|26910.5|26895.5|26895.5|26880.5|222
1638869400000|2021-12-07 09:30:00|26895.5|26880.5|26865.5|26850.5|26905.5|26890.5|26865.5|26850.5|209
1638869700000|2021-12-07 09:35:00|26870.5|26855.5|26840.5|26825.5|26870.5|26855.5|26840.5|26825.5|151
1638870000000|2021-12-07 09:40:00|26835.5|26820.5|26860.5|26845.5|26865.5|26850.5|26835.5|26820.5|180
1638870300000|2021-12-07 09:45:00|26855.5|26840.5|26865.5|26850.5|26865.5|26850.5|26850.5|26835.5|90
1638870600000|2021-12-07 09:50:00|26870.5|26855.5|26860.5|26845.5|26875.5|26860.5|26860.5|26845.5|77
1638870900000|2021-12-07 09:55:00|26863|26848|26895.5|26880.5|26895.5|26880.5|26860.5|26845.5|107
1638871200000|2021-12-07 10:00:00|26898|26883|26915.5|26900.5|26918|26903|26890.5|26875.5|134
1638871500000|2021-12-07 10:05:00|26910.5|26895.5|26890.5|26875.5|26910.5|26895.5|26885.5|26870.5|175
1638871800000|2021-12-07 10:10:00|26885.5|26870.5|26908|26893|26910.5|26895.5|26885.5|26870.5|140
1638872100000|2021-12-07 10:15:00|26905.5|26890.5|26920.5|26905.5|26920.5|26905.5|26905.5|26890.5|85
1638872400000|2021-12-07 10:20:00|26923|26908|26900.5|26885.5|26925.5|26910.5|26895.5|26880.5|73
1638872700000|2021-12-07 10:25:00|26903|26888|26925.5|26910.5|26925.5|26910.5|26903|26888|126
1638873000000|2021-12-07 10:30:00|26920.5|26905.5|26925.5|26910.5|26930.5|26915.5|26915.5|26900.5|96
1638873300000|2021-12-07 10:35:00|26930.5|26915.5|26920.5|26905.5|26935.5|26920.5|26905.5|26890.5|226
1638873600000|2021-12-07 10:40:00|26918|26903|26930.5|26915.5|26930.5|26915.5|26915.5|26900.5|92
1638873900000|2021-12-07 10:45:00|26925.5|26910.5|26945.5|26930.5|26945.5|26930.5|26925.5|26910.5|120
1638874200000|2021-12-07 10:50:00|26950.5|26935.5|26955.5|26940.5|26973|26958|26945.5|26930.5|138
1638874500000|2021-12-07 10:55:00|26958|26943|26975.5|26960.5|26975.5|26960.5|26955.5|26940.5|73
1638874800000|2021-12-07 11:00:00|26973|26958|26980.5|26965.5|26980.5|26965.5|26965.5|26950.5|76
1638875100000|2021-12-07 11:05:00|26975.5|26960.5|26975.5|26960.5|26990.5|26975.5|26975.5|26960.5|100
1638875400000|2021-12-07 11:10:00|26978|26963|26955.5|26940.5|26978|26963|26953|26938|107
1638875700000|2021-12-07 11:15:00|26960.5|26945.5|26970.5|26955.5|26970.5|26955.5|26955.5|26940.5|0
1638876000000|2021-12-07 11:20:00|26980.5|26965.5|26975.5|26960.5|26985.5|26970.5|26975.5|26960.5|96
1638876300000|2021-12-07 11:25:00|26970.5|26955.5|26965.5|26950.5|26985.5|26970.5|26965.5|26950.5|89
1638876600000|2021-12-07 11:30:00|26968|26953|26990.5|26975.5|26995.5|26980.5|26965.5|26950.5|134
1638876900000|2021-12-07 11:35:00|26993|26978|27005.5|26990.5|27010.5|26995.5|26993|26978|95
1638877200000|2021-12-07 11:40:00|27003|26988|27000.5|26985.5|27010.5|26995.5|26998|26983|61
1638877500000|2021-12-07 11:45:00|27003|26988|27005.5|26990.5|27010.5|26995.5|27000.5|26985.5|55
1638877800000|2021-12-07 11:50:00|27008|26993|27008|26993|27015.5|27000.5|27005.5|26990.5|77
1638878100000|2021-12-07 11:55:00|27010.5|26995.5|27020.5|27005.5|27020.5|27005.5|27005.5|26990.5|215
1638878400000|2021-12-07 12:00:00|27015.5|27000.5|26990.5|26975.5|27025.5|27010.5|26988|26973|280
1638878700000|2021-12-07 12:05:00|26993|26978|27000.5|26985.5|27013|26998|26990.5|26975.5|157
1638879000000|2021-12-07 12:10:00|27003|26988|26995.5|26980.5|27005.5|26990.5|26988|26973|56
1638879300000|2021-12-07 12:15:00|27000.5|26985.5|27000.5|26985.5|27005.5|26990.5|26995.5|26980.5|66
1638879600000|2021-12-07 12:20:00|26995.5|26980.5|27000.5|26985.5|27005.5|26990.5|26995.5|26980.5|40
1638879900000|2021-12-07 12:25:00|26998|26983|26985.5|26970.5|26998|26983|26985.5|26970.5|53
1638880200000|2021-12-07 12:30:00|26980.5|26965.5|26975.5|26960.5|26990.5|26975.5|26975.5|26960.5|64
1638880500000|2021-12-07 12:35:00|26973|26958|26975.5|26960.5|26985.5|26970.5|26970.5|26955.5|79
1638880800000|2021-12-07 12:40:00|26971.2|26956.2|26968.7|26953.7|26971.2|26956.2|26966.2|26951.2|63
1638881100000|2021-12-07 12:45:00|26966.2|26951.2|26981.2|26966.2|26981.2|26966.2|26961.2|26946.2|67
1638881400000|2021-12-07 12:50:00|26983.7|26968.7|26976.2|26961.2|26986.2|26971.2|26971.2|26956.2|81
1638881700000|2021-12-07 12:55:00|26978.7|26963.7|26986.2|26971.2|26986.2|26971.2|26973.7|26958.7|51
1638882000000|2021-12-07 13:00:00|26983.7|26968.7|26976.2|26961.2|26986.2|26971.2|26971.2|26956.2|63
1638882300000|2021-12-07 13:05:00|26973.7|26958.7|26983.7|26968.7|26986.2|26971.2|26968.7|26953.7|52
1638882600000|2021-12-07 13:10:00|26981.2|26966.2|27011.2|26996.2|27011.2|26996.2|26981.2|26966.2|149
1638882900000|2021-12-07 13:15:00|27008.7|26993.7|27008.7|26993.7|27016.2|27001.2|27001.2|26986.2|93
1638883200000|2021-12-07 13:20:00|27006.2|26991.2|27011.2|26996.2|27011.2|26996.2|27001.2|26986.2|74
1638883500000|2021-12-07 13:25:00|27013.7|26998.7|27006.2|26991.2|27021.2|27006.2|27003.7|26988.7|88
1638883800000|2021-12-07 13:30:00|27003.7|26988.7|27006.2|26991.2|27006.2|26991.2|26986.2|26971.2|121
1638884100000|2021-12-07 13:35:00|27008.7|26993.7|27011.2|26996.2|27011.2|26996.2|27001.2|26986.2|90
1638884400000|2021-12-07 13:40:00|27006.2|26991.2|27001.2|26986.2|27011.2|26996.2|27001.2|26986.2|86
1638884700000|2021-12-07 13:45:00|27006.2|26991.2|27013.7|26998.7|27016.2|27001.2|26996.2|26981.2|142
1638885000000|2021-12-07 13:50:00|27011.2|26996.2|27006.2|26991.2|27021.2|27006.2|27006.2|26991.2|105
1638885300000|2021-12-07 13:55:00|27003.7|26988.7|26991.2|26976.2|27011.2|26996.2|26991.2|26976.2|130
1638885600000|2021-12-07 14:00:00|26986.2|26971.2|26986.2|26971.2|26993.7|26978.7|26981.2|26966.2|113
1638885900000|2021-12-07 14:05:00|26981.2|26966.2|27006.2|26991.2|27011.2|26996.2|26981.2|26966.2|215
1638886200000|2021-12-07 14:10:00|27001.2|26986.2|27021.2|27006.2|27021.2|27006.2|27001.2|26986.2|144
1638886500000|2021-12-07 14:15:00|27018.7|27003.7|27006.2|26991.2|27018.7|27003.7|27006.2|26991.2|103
1638886800000|2021-12-07 14:20:00|27003.7|26988.7|27011.2|26996.2|27016.2|27001.2|26998.7|26983.7|111
1638887100000|2021-12-07 14:25:00|27013.7|26998.7|27018.7|27003.7|27023.7|27008.7|27011.2|26996.2|90
1638887400000|2021-12-07 14:30:00|27021.2|27006.2|27036.2|27021.2|27046.2|27031.2|27006.2|26991.2|259
1638887700000|2021-12-07 14:35:00|27033.7|27018.7|27036.2|27021.2|27056.2|27041.2|27031.2|27016.2|201
1638888000000|2021-12-07 14:40:00|27041.2|27026.2|27046.2|27031.2|27051.2|27036.2|27031.2|27016.2|160
1638888300000|2021-12-07 14:45:00|27043.7|27028.7|27051.2|27036.2|27051.2|27036.2|27041.2|27026.2|123
1638888600000|2021-12-07 14:50:00|27056.2|27041.2|27078.7|27063.7|27086.2|27071.2|27051.2|27036.2|222
1638888900000|2021-12-07 14:55:00|27076.2|27061.2|27101.2|27086.2|27101.2|27086.2|27076.2|27061.2|183
1638889200000|2021-12-07 15:00:00|27103.7|27088.7|27101.2|27086.2|27118.7|27103.7|27096.2|27081.2|287
1638889500000|2021-12-07 15:05:00|27106.2|27091.2|27121.2|27106.2|27121.2|27106.2|27096.2|27081.2|248
1638889800000|2021-12-07 15:10:00|27119.9|27104.9|27114.9|27099.9|27124.9|27109.9|27109.9|27094.9|187
1638890100000|2021-12-07 15:15:00|27117.4|27102.4|27124.9|27109.9|27134.9|27119.9|27109.9|27094.9|220
1638890400000|2021-12-07 15:20:00|27122.4|27107.4|27137.4|27122.4|27144.9|27129.9|27122.4|27107.4|169
1638890700000|2021-12-07 15:25:00|27139.9|27124.9|27104.9|27089.9|27139.9|27124.9|27104.9|27089.9|195
1638891000000|2021-12-07 15:30:00|27107.4|27092.4|27119.9|27104.9|27129.9|27114.9|27104.9|27089.9|168
1638891300000|2021-12-07 15:35:00|27114.9|27099.9|27134.9|27119.9|27139.9|27124.9|27114.9|27099.9|173
1638891600000|2021-12-07 15:40:00|27129.9|27114.9|27144.9|27129.9|27149.9|27134.9|27129.9|27114.9|235
1638891900000|2021-12-07 15:45:00|27147.4|27132.4|27149.9|27134.9|27157.4|27142.4|27144.9|27129.9|205
1638892200000|2021-12-07 15:50:00|27154.9|27139.9|27157.4|27142.4|27164.9|27149.9|27144.9|27129.9|217
1638892500000|2021-12-07 15:55:00|27159.9|27144.9|27174.9|27159.9|27174.9|27159.9|27154.9|27139.9|183
1638892800000|2021-12-07 16:00:00|27179.9|27164.9|27159.9|27144.9|27182.4|27167.4|27159.9|27144.9|229
1638893100000|2021-12-07 16:05:00|27162.4|27147.4|27159.9|27144.9|27169.9|27154.9|27154.9|27139.9|169
1638893400000|2021-12-07 16:10:00|27154.9|27139.9|27147.4|27132.4|27159.9|27144.9|27144.9|27129.9|204
1638893700000|2021-12-07 16:15:00|27149.9|27134.9|27169.9|27154.9|27169.9|27154.9|27144.9|27129.9|229
1638894000000|2021-12-07 16:20:00|27167.4|27152.4|27159.9|27144.9|27169.9|27154.9|27149.9|27134.9|189
1638894300000|2021-12-07 16:25:00|27154.9|27139.9|27149.9|27134.9|27164.9|27149.9|27144.9|27129.9|327
1638894600000|2021-12-07 16:30:00|27147.4|27132.4|27139.9|27124.9|27159.9|27144.9|27109.9|27094.9|701
1638894900000|2021-12-07 16:35:00|27142.4|27127.4|27147.4|27132.4|27159.9|27144.9|27139.9|27124.9|229
1638895200000|2021-12-07 16:40:00|27144.9|27129.9|27139.9|27124.9|27159.9|27144.9|27137.4|27122.4|66
1638895500000|2021-12-07 16:45:00|27142.4|27127.4|27129.9|27114.9|27144.9|27129.9|27129.9|27114.9|23
1638895800000|2021-12-07 16:50:00|27132.4|27112.4|27137.4|27117.4|27142.4|27122.4|27127.4|27102.4|52
1638896100000|2021-12-07 16:55:00|27142.4|27122.4|27132.4|27112.4|27147.4|27127.4|27127.4|27107.4|53
1638896400000|2021-12-07 17:00:00|27137.4|27117.4|27137.4|27117.4|27137.4|27117.4|27132.4|27107.4|17
1638896700000|2021-12-07 17:05:00|27142.4|27122.4|27137.4|27117.4|27147.4|27127.4|27132.4|27112.4|45
1638897000000|2021-12-07 17:10:00|27142.4|27122.4|27147.4|27127.4|27147.4|27127.4|27137.4|27117.4|11
1638897300000|2021-12-07 17:15:00|27142.4|27122.4|27137.4|27117.4|27147.4|27127.4|27132.4|27112.4|25
1638897600000|2021-12-07 17:20:00|27142.4|27122.4|27142.4|27122.4|27142.4|27122.4|27137.4|27117.4|18
1638897900000|2021-12-07 17:25:00|27137.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27112.4|23
1638898200000|2021-12-07 17:30:00|27142.4|27122.4|27142.4|27122.4|27142.4|27122.4|27137.4|27117.4|4
1638898500000|2021-12-07 17:35:00|27137.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27117.4|10
1638898800000|2021-12-07 17:40:00|27142.4|27122.4|27137.4|27117.4|27142.4|27122.4|27137.4|27112.4|18
1638899100000|2021-12-07 17:45:00|27142.4|27122.4|27147.4|27127.4|27147.4|27127.4|27142.4|27122.4|20
1638899400000|2021-12-07 17:50:00|27152.4|27122.4|27152.4|27132.4|27162.4|27142.4|27152.4|27122.4|25
1638899700000|2021-12-07 17:55:00|27157.4|27137.4|27172.4|27152.4|27172.4|27152.4|27152.4|27132.4|20
1638900000000|2021-12-07 18:00:00|27167.4|27147.4|27162.4|27137.4|27167.4|27147.4|27162.4|27137.4|18
1638900300000|2021-12-07 18:05:00|27157.4|27142.4|27147.4|27122.4|27157.4|27142.4|27147.4|27122.4|6
1638900600000|2021-12-07 18:10:00|27142.4|27127.4|27137.4|27112.4|27147.4|27127.4|27132.4|27112.4|29
1638900900000|2021-12-07 18:15:00|27142.4|27117.4|27147.4|27127.4|27147.4|27127.4|27137.4|27112.4|11
1638901200000|2021-12-07 18:20:00|27152.4|27122.4|27142.4|27122.4|27152.4|27127.4|27142.4|27122.4|2
1638901500000|2021-12-07 18:25:00|27137.4|27117.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|9
1638901800000|2021-12-07 18:30:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|9
1638902100000|2021-12-07 18:35:00|27137.4|27117.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|3
1638902400000|2021-12-07 18:40:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27142.4|27122.4|2
1638902700000|2021-12-07 18:45:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|8
1638903000000|2021-12-07 18:50:00|27147.4|27127.4|27147.4|27122.4|27152.4|27127.4|27142.4|27122.4|6
1638903300000|2021-12-07 18:55:00|27142.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27117.4|3
1638903600000|2021-12-07 19:00:00|27132.4|27112.4|27127.4|27107.4|27132.4|27112.4|27122.4|27102.4|25
1638903900000|2021-12-07 19:05:00|27122.4|27102.4|27122.4|27102.4|27127.4|27107.4|27122.4|27102.4|3
1638904200000|2021-12-07 19:10:00|27127.4|27107.4|27127.4|27107.4|27127.4|27107.4|27122.4|27102.4|15
1638904500000|2021-12-07 19:15:00|27122.4|27102.4|27127.4|27102.4|27127.4|27107.4|27122.4|27102.4|7
1638904800000|2021-12-07 19:20:00|27122.4|27097.4|27127.4|27107.4|27127.4|27107.4|27122.4|27097.4|13
1638905100000|2021-12-07 19:25:00|27132.4|27102.4|27119.9|27104.9|27132.4|27112.4|27119.9|27102.4|21
1638905400000|2021-12-07 19:30:00|27117.4|27102.4|27122.4|27107.4|27124.9|27109.9|27114.9|27099.9|4
1638905700000|2021-12-07 19:35:00|27119.9|27104.9|27114.9|27099.9|27119.9|27104.9|27114.9|27099.9|16
1638906000000|2021-12-07 19:40:00|27112.4|27097.4|27114.9|27099.9|27114.9|27099.9|27104.9|27089.9|20
1638906300000|2021-12-07 19:45:00|27117.4|27102.4|27112.4|27097.4|27117.4|27102.4|27104.9|27089.9|3
1638906600000|2021-12-07 19:50:00|27109.9|27094.9|27114.9|27099.9|27114.9|27099.9|27109.9|27094.9|4
1638906900000|2021-12-07 19:55:00|27112.4|27097.4|27109.9|27094.9|27117.4|27102.4|27104.9|27089.9|6
1638907200000|2021-12-07 20:00:00|27107.4|27092.4|27114.9|27099.9|27114.9|27099.9|27104.9|27089.9|15
1638907500000|2021-12-07 20:05:00|27117.4|27102.4|27107.4|27092.4|27119.9|27104.9|27107.4|27092.4|4
1638907800000|2021-12-07 20:10:00|27109.9|27094.9|27104.9|27089.9|27109.9|27094.9|27094.9|27079.9|25
1638908100000|2021-12-07 20:15:00|27107.4|27092.4|27104.9|27089.9|27114.9|27099.9|27104.9|27089.9|4
1638908400000|2021-12-07 20:20:00|27102.4|27087.4|27089.9|27074.9|27109.9|27094.9|27089.9|27074.9|14
1638908700000|2021-12-07 20:25:00|27092.4|27077.4|27079.9|27064.9|27097.4|27082.4|27079.9|27064.9|70
1638909000000|2021-12-07 20:30:00|27082.4|27067.4|27084.9|27069.9|27092.4|27077.4|27079.9|27064.9|32
1638909300000|2021-12-07 20:35:00|27087.4|27072.4|27064.9|27049.9|27087.4|27072.4|27064.9|27049.9|60
1638909600000|2021-12-07 20:40:00|27067.4|27052.4|27067.4|27052.4|27072.4|27057.4|27054.9|27039.9|33
1638909900000|2021-12-07 20:45:00|27069.9|27054.9|27069.9|27054.9|27072.4|27057.4|27059.9|27044.9|19
1638910200000|2021-12-07 20:50:00|27067.4|27052.4|27067.4|27052.4|27069.9|27054.9|27044.9|27029.9|26
1638910500000|2021-12-07 20:55:00|27069.9|27054.9|27104.9|27089.9|27104.9|27089.9|27069.9|27054.9|35
1638910800000|2021-12-07 21:00:00|27124.6|27084.6|27134.9|27094.9|27154.8|27114.8|27117.4|27077.4|0
1638911100000|2021-12-07 21:05:00|27135.2|27095.2|27159.7|27119.7|27169.8|27129.8|27134.9|27094.9|0
1638911400000|2021-12-07 21:10:00|27159.4|27119.4|27160.2|27120.2|27169.8|27129.8|27151.4|27111.4|0
1638911700000|2021-12-07 21:15:00|27159.7|27119.7|27189.5|27149.5|27196.4|27156.4|27154.6|27114.6|0
1638912000000|2021-12-07 21:20:00|27189.2|27149.2|27183.1|27143.1|27189.5|27149.5|27178|27138|0
1638912300000|2021-12-07 21:25:00|27183.4|27143.4|27181.4|27141.4|27189.5|27149.5|27181.4|27141.4|0
1638912600000|2021-12-07 21:30:00|27181.7|27141.7|27191.7|27151.7|27198.7|27158.7|27181.4|27141.4|0
1638912900000|2021-12-07 21:35:00|27192|27152|27186.6|27146.6|27193|27153|27186.6|27146.6|0
1638913200000|2021-12-07 21:40:00|27186.9|27146.9|27203.9|27163.9|27203.9|27163.9|27186.6|27146.6|0
1638913500000|2021-12-07 21:45:00|27203.7|27163.7|27193.8|27153.8|27203.9|27163.9|27192.5|27152.5|0
1638913800000|2021-12-07 21:50:00|27193.5|27153.5|27193.8|27153.8|27198.9|27158.9|27192.5|27152.5|0
1638914100000|2021-12-07 21:55:00|27193.5|27153.5|27191|27151|27195.7|27155.7|27190|27150|0
1638914400000|2021-12-07 22:00:00|27191.5|27151.5|27191.4|27151.4|27193|27153|27191|27151|0
1638914700000|2021-12-07 22:05:00|27192|27152|27192|27152|27193|27153|27191.4|27151.4|0
1638915000000|2021-12-07 22:10:00|27193|27153|27193|27153|27193|27153|27193|27153|0
1638915300000|2021-12-07 22:15:00|27192.5|27152.5|27192.5|27152.5|27193|27153|27192|27152|0
1638915600000|2021-12-07 22:20:00|27191.4|27151.4|27195.7|27155.7|27197.2|27157.2|27191.4|27151.4|0
1638915900000|2021-12-07 22:25:00|27198.3|27158.3|27196.2|27156.2|27198.3|27158.3|27194.1|27154.1|0
1638916200000|2021-12-07 22:30:00|27193.5|27153.5|27196.2|27156.2|27196.2|27156.2|27193|27153|0
1638916500000|2021-12-07 22:35:00|27194.1|27154.1|27194.1|27154.1|27194.1|27154.1|27193.5|27153.5|0
1638916800000|2021-12-07 22:40:00|27193.5|27153.5|27192.5|27152.5|27194.1|27154.1|27192.5|27152.5|0
1638917100000|2021-12-07 22:45:00|27193|27153|27193|27153|27196.2|27156.2|27193|27153|0
1638917400000|2021-12-07 22:50:00|27194.1|27154.1|27197.2|27157.2|27199.4|27159.4|27193.5|27153.5|0
1638917700000|2021-12-07 22:55:00|27197.8|27157.8|27196.2|27156.2|27198.8|27158.8|27195.7|27155.7|0
1638918000000|2021-12-07 23:00:00|27196.7|27156.7|27152.2|27112.2|27201.8|27161.8|27149|27109|0
1638918300000|2021-12-07 23:05:00|27152.3|27112.3|27145.8|27105.8|27155.9|27115.9|27145.1|27105.1|0
1638918600000|2021-12-07 23:10:00|27146.1|27106.1|27145.8|27105.8|27148.3|27108.3|27135.7|27095.7|0
1638918900000|2021-12-07 23:15:00|27145.5|27105.5|27150.9|27110.9|27152.2|27112.2|27142.6|27102.6|0
1638919200000|2021-12-07 23:20:00|27150.6|27110.6|27146.6|27106.6|27154.1|27114.1|27138.9|27098.9|0
1638919500000|2021-12-07 23:25:00|27146.3|27106.3|27139.7|27099.7|27146.6|27106.6|27136.5|27096.5|0
1638919800000|2021-12-07 23:30:00|27140|27100|27139.7|27099.7|27142.9|27102.9|27137.8|27097.8|0
1638920100000|2021-12-07 23:35:00|27139.6|27099.6|27148|27108|27153|27113|27137.8|27097.8|0
1638920400000|2021-12-07 23:40:00|27148.1|27108.1|27148|27108|27153|27113|27142.9|27102.9|0
1638920700000|2021-12-07 23:45:00|27147.4|27107.4|27151.2|27111.2|27161.3|27121.3|27142.9|27102.9|0
1638921000000|2021-12-07 23:50:00|27151|27111|27154.9|27114.9|27156.2|27116.2|27146.6|27106.6|0
1638921300000|2021-12-07 23:55:00|27154.7|27114.7|27148|27108|27158.1|27118.1|27141.6|27101.6|0
1638921600000|2021-12-08 00:00:00|27147.7|27107.7|27140|27100|27151.2|27111.2|27133|27093|0
1638921900000|2021-12-08 00:05:00|27139.9|27099.9|27136.4|27096.4|27142.8|27102.8|27129.5|27089.5|0
1638922200000|2021-12-08 00:10:00|27136.1|27096.1|27110.4|27070.4|27136.1|27096.1|27110.4|27070.4|0
1638922500000|2021-12-08 00:15:00|27110.1|27070.1|27070.1|27030.1|27110.1|27070.1|27064|27024|0
1638922800000|2021-12-08 00:20:00|27070.2|27030.2|27058|27018|27084.6|27044.6|27054.8|27014.8|0
1638923100000|2021-12-08 00:25:00|27058.1|27018.1|27097.4|27057.4|27097.4|27057.4|27058.1|27018.1|0
1638923400000|2021-12-08 00:30:00|27097.9|27057.9|27116.4|27076.4|27116.5|27076.5|27095|27055|0
1638923700000|2021-12-08 00:35:00|27116.3|27076.3|27121.2|27081.2|27127.6|27087.6|27113.3|27073.3|0
1638924000000|2021-12-08 00:40:00|27121.4|27081.4|27151.3|27111.3|27154.3|27114.3|27121.2|27081.2|0
1638924300000|2021-12-08 00:45:00|27150.7|27110.7|27148.8|27108.8|27157.5|27117.5|27142.6|27102.6|0
1638924600000|2021-12-08 00:50:00|27149.3|27109.3|27164.4|27124.4|27172.8|27132.8|27148.9|27108.9|0
1638924900000|2021-12-08 00:55:00|27164.2|27124.2|27193.6|27153.6|27197.7|27157.7|27161.4|27121.4|0
1638925200000|2021-12-08 01:00:00|27192.6|27152.6|27164.3|27124.3|27192.6|27152.6|27158.1|27118.1|0
1638925500000|2021-12-08 01:05:00|27164.5|27124.5|27164.9|27124.9|27166|27126|27142.7|27102.7|0
1638925800000|2021-12-08 01:10:00|27164.4|27124.4|27155.6|27115.6|27168.9|27128.9|27150.4|27110.4|0
1638926100000|2021-12-08 01:15:00|27155.5|27115.5|27145.6|27105.6|27157.2|27117.2|27137.8|27097.8|0
1638926400000|2021-12-08 01:20:00|27145.4|27105.4|27124.4|27084.4|27145.4|27105.4|27118.2|27078.2|0
1638926700000|2021-12-08 01:25:00|27124|27084|27131.7|27091.7|27139.4|27099.4|27122.4|27082.4|0
1638927000000|2021-12-08 01:30:00|27131.8|27091.8|27103.5|27063.5|27136.4|27096.4|27091.1|27051.1|0
1638927300000|2021-12-08 01:35:00|27103|27063|27106.7|27066.7|27127.7|27087.7|27099.3|27059.3|0
1638927600000|2021-12-08 01:40:00|27106.8|27066.8|27111.8|27071.8|27128.5|27088.5|27102.3|27062.3|0
1638927900000|2021-12-08 01:45:00|27111.7|27071.7|27106.9|27066.9|27117.7|27077.7|27099.5|27059.5|0
1638928200000|2021-12-08 01:50:00|27107.2|27067.2|27110.4|27070.4|27125.6|27085.6|27107.2|27067.2|0
1638928500000|2021-12-08 01:55:00|27111|27071|27122.1|27082.1|27125.3|27085.3|27110.6|27070.6|0
1638928800000|2021-12-08 02:00:00|27122.6|27082.6|27145.3|27105.3|27149.9|27109.9|27122.1|27082.1|0
1638929100000|2021-12-08 02:05:00|27145.4|27105.4|27136.3|27096.3|27149.9|27109.9|27134.8|27094.8|0
1638929400000|2021-12-08 02:10:00|27136.4|27096.4|27146|27106|27150.6|27110.6|27132|27092|0
1638929700000|2021-12-08 02:15:00|27146.5|27106.5|27169.9|27129.9|27185.9|27145.9|27143|27103|0
1638930000000|2021-12-08 02:20:00|27170|27130|27162.8|27122.8|27177.3|27137.3|27160.3|27120.3|0
1638930300000|2021-12-08 02:25:00|27162.3|27122.3|27163.7|27123.7|27171.1|27131.1|27154.7|27114.7|0
1638930600000|2021-12-08 02:30:00|27164.2|27124.2|27177|27137|27180.1|27140.1|27150.5|27110.5|0
1638930900000|2021-12-08 02:35:00|27176.9|27136.9|27180.6|27140.6|27187.3|27147.3|27174.1|27134.1|0
1638931200000|2021-12-08 02:40:00|27181.7|27141.7|27183.8|27143.8|27183.8|27143.8|27164.9|27124.9|0
1638931500000|2021-12-08 02:45:00|27182.8|27142.8|27184.4|27144.4|27198|27158|27177.8|27137.8|0
1638931800000|2021-12-08 02:50:00|27185.4|27145.4|27167.7|27127.7|27190.5|27150.5|27167.6|27127.6|0
1638932100000|2021-12-08 02:55:00|27167.8|27127.8|27167.4|27127.4|27176.6|27136.6|27163.2|27123.2|0
1638932400000|2021-12-08 03:00:00|27168|27128|27163.1|27123.1|27174.8|27134.8|27153.6|27113.6|0
1638932700000|2021-12-08 03:05:00|27162.9|27122.9|27165.9|27125.9|27167|27127|27156.6|27116.6|0
1638933000000|2021-12-08 03:10:00|27166.5|27126.5|27162.9|27122.9|27168.9|27128.9|27156.9|27116.9|0
1638933300000|2021-12-08 03:15:00|27161.3|27121.3|27168.9|27128.9|27180.1|27140.1|27160.1|27120.1|0
1638933600000|2021-12-08 03:20:00|27167.4|27127.4|27173|27133|27173|27133|27156.7|27116.7|0
1638933900000|2021-12-08 03:25:00|27174.6|27134.6|27163.6|27123.6|27175.1|27135.1|27157.1|27117.1|0
1638934200000|2021-12-08 03:30:00|27163.7|27123.7|27187|27147|27187.1|27147.1|27159.6|27119.6|0
1638934500000|2021-12-08 03:35:00|27185.9|27145.9|27187.7|27147.7|27187.9|27147.9|27172.4|27132.4|0
1638934800000|2021-12-08 03:40:00|27188.2|27148.2|27187.7|27147.7|27200.2|27160.2|27184.9|27144.9|0
1638935100000|2021-12-08 03:45:00|27188.2|27148.2|27176.9|27136.9|27190.8|27150.8|27175.7|27135.7|0
1638935400000|2021-12-08 03:50:00|27176.4|27136.4|27182.1|27142.1|27186.3|27146.3|27175.7|27135.7|0
1638935700000|2021-12-08 03:55:00|27180.5|27140.5|27172.9|27132.9|27184.9|27144.9|27170|27130|0
1638936000000|2021-12-08 04:00:00|27173.9|27133.9|27179.9|27139.9|27183.3|27143.3|27170|27130|0
1638936300000|2021-12-08 04:05:00|27180|27140|27181.7|27141.7|27190.7|27150.7|27176.9|27136.9|0
1638936600000|2021-12-08 04:10:00|27182.2|27142.2|27199.2|27159.2|27202.2|27162.2|27181.3|27141.3|0
1638936900000|2021-12-08 04:15:00|27199.3|27159.3|27199.2|27159.2|27208.2|27168.2|27199.2|27159.2|0
1638937200000|2021-12-08 04:20:00|27199.3|27159.3|27196.5|27156.5|27209.4|27169.4|27190.9|27150.9|0
1638937500000|2021-12-08 04:25:00|27196.7|27156.7|27193.7|27153.7|27202.5|27162.5|27190.7|27150.7|0
1638937800000|2021-12-08 04:30:00|27193.8|27153.8|27196.5|27156.5|27200.6|27160.6|27187.9|27147.9|0
1638938100000|2021-12-08 04:35:00|27196.7|27156.7|27190|27150|27196.7|27156.7|27187.1|27147.1|0
1638938400000|2021-12-08 04:40:00|27189.8|27149.8|27187|27147|27190|27150|27180.6|27140.6|0
1638938700000|2021-12-08 04:45:00|27186.4|27146.4|27174.9|27134.9|27187.1|27147.1|27174.9|27134.9|0
1638939000000|2021-12-08 04:50:00|27175.1|27135.1|27148.5|27108.5|27178|27138|27146.9|27106.9|0
1638939300000|2021-12-08 04:55:00|27148.6|27108.6|27163.9|27123.9|27166.7|27126.7|27147.1|27107.1|0
1638939600000|2021-12-08 05:00:00|27164.4|27124.4|27158.7|27118.7|27170.4|27130.4|27156.3|27116.3|0
1638939900000|2021-12-08 05:05:00|27158|27118|27140.9|27100.9|27158|27118|27139.5|27099.5|0
1638940200000|2021-12-08 05:10:00|27141.4|27101.4|27138.6|27098.6|27145.6|27105.6|27130.3|27090.3|0
1638940500000|2021-12-08 05:15:00|27138.1|27098.1|27129.1|27089.1|27144.2|27104.2|27127.8|27087.8|0
1638940800000|2021-12-08 05:20:00|27129.6|27089.6|27122.1|27082.1|27132.5|27092.5|27119.1|27079.1|0
1638941100000|2021-12-08 05:25:00|27122.2|27082.2|27141.5|27101.5|27146.1|27106.1|27122.2|27082.2|0
1638941400000|2021-12-08 05:30:00|27141.4|27101.4|27125.9|27085.9|27141.4|27101.4|27115.7|27075.7|0
1638941700000|2021-12-08 05:35:00|27125.8|27085.8|27129.3|27089.3|27134|27094|27125.7|27085.7|0
1638942000000|2021-12-08 05:40:00|27129.2|27089.2|27136.2|27096.2|27139.5|27099.5|27129.1|27089.1|0
1638942300000|2021-12-08 05:45:00|27136|27096|27138.8|27098.8|27141.5|27101.5|27131|27091|0
1638942600000|2021-12-08 05:50:00|27138.6|27098.6|27139.5|27099.5|27142.5|27102.5|27130.7|27090.7|0
1638942900000|2021-12-08 05:55:00|27140.6|27100.6|27162.2|27122.2|27165.3|27125.3|27139.6|27099.6|0
1638943200000|2021-12-08 06:00:00|27162.1|27122.1|27164.2|27124.2|27168.2|27128.2|27149.6|27109.6|0
1638943500000|2021-12-08 06:05:00|27164.1|27124.1|27165.1|27125.1|27167.1|27127.1|27157.7|27117.7|0
1638943800000|2021-12-08 06:10:00|27165.2|27125.2|27151.1|27111.1|27166.9|27126.9|27148.2|27108.2|0
1638944100000|2021-12-08 06:15:00|27151.2|27111.2|27160.3|27120.3|27163.2|27123.2|27151.2|27111.2|0
1638944400000|2021-12-08 06:20:00|27160.2|27120.2|27139.7|27099.7|27166.7|27126.7|27134.4|27094.4|0
1638944700000|2021-12-08 06:25:00|27139.9|27099.9|27153|27113|27153.8|27113.8|27134.3|27094.3|0
1638945000000|2021-12-08 06:30:00|27153.7|27113.7|27140.4|27100.4|27153.7|27113.7|27134.2|27094.2|0
1638945300000|2021-12-08 06:35:00|27138.8|27098.8|27116.2|27076.2|27140.1|27100.1|27116.2|27076.2|0
1638945600000|2021-12-08 06:40:00|27116.1|27076.1|27116|27076|27119.4|27079.4|27110|27070|0
1638945900000|2021-12-08 06:45:00|27115.9|27075.9|27130.7|27090.7|27134.9|27094.9|27115.7|27075.7|0
1638946200000|2021-12-08 06:50:00|27130.6|27090.6|27118.9|27078.9|27139.7|27099.7|27116|27076|0
1638946500000|2021-12-08 06:55:00|27119|27079|27114.5|27074.5|27125.2|27085.2|27104.8|27064.8|0
1638946800000|2021-12-08 07:00:00|27115.1|27075.1|27069.9|27054.9|27154.3|27114.3|27067.4|27052.4|51
1638947100000|2021-12-08 07:05:00|27067.4|27052.4|27052.4|27037.4|27079.9|27064.9|27052.4|27037.4|37
1638947400000|2021-12-08 07:10:00|27054.9|27039.9|27069.9|27054.9|27069.9|27054.9|27052.4|27037.4|26
1638947700000|2021-12-08 07:15:00|27067.4|27052.4|27037.4|27022.4|27074.9|27059.9|27037.4|27022.4|64
1638948000000|2021-12-08 07:20:00|27034.9|27019.9|27022.4|27007.4|27034.9|27019.9|27019.9|27004.9|16
1638948300000|2021-12-08 07:25:00|27019.9|27004.9|27029.9|27014.9|27034.9|27019.9|27019.9|27004.9|17
1638948600000|2021-12-08 07:30:00|27027.4|27012.4|27032.4|27017.4|27032.4|27017.4|27014.9|26999.9|24
1638948900000|2021-12-08 07:35:00|27029.9|27014.9|27027.4|27012.4|27042.4|27027.4|27024.9|27009.9|8
1638949200000|2021-12-08 07:40:00|27029.9|27014.9|27019.9|27004.9|27034.9|27019.9|27014.9|26999.9|86
1638949500000|2021-12-08 07:45:00|27022.4|27007.4|27029.9|27014.9|27032.4|27017.4|27019.9|27004.9|44
1638949800000|2021-12-08 07:50:00|27032.4|27017.4|27022.4|27007.4|27034.9|27019.9|27014.9|26999.9|25
1638950100000|2021-12-08 07:55:00|27019.9|27004.9|27062.4|27047.4|27069.9|27054.9|27019.9|27004.9|42
1638950400000|2021-12-08 08:00:00|27059.9|27044.9|27044.9|27029.9|27074.9|27059.9|27029.9|27014.9|454
1638950700000|2021-12-08 08:05:00|27052.4|27037.4|27099.9|27084.9|27104.9|27089.9|27052.4|27037.4|355
1638951000000|2021-12-08 08:10:00|27094.9|27079.9|27089.9|27074.9|27124.9|27109.9|27087.4|27072.4|273
1638951300000|2021-12-08 08:15:00|27094.9|27079.9|27077.4|27062.4|27097.4|27082.4|27057.4|27042.4|326
1638951600000|2021-12-08 08:20:00|27074.9|27059.9|27094.9|27079.9|27099.9|27084.9|27064.9|27049.9|197
1638951900000|2021-12-08 08:25:00|27089.9|27074.9|27119.9|27104.9|27124.9|27109.9|27084.9|27069.9|207
1638952200000|2021-12-08 08:30:00|27117.4|27102.4|27152.4|27137.4|27154.9|27139.9|27094.9|27079.9|220
1638952500000|2021-12-08 08:35:00|27154.9|27139.9|27137.4|27122.4|27159.9|27144.9|27134.9|27119.9|248
1638952800000|2021-12-08 08:40:00|27140|27125|27110|27095|27142.5|27127.5|27107.5|27092.5|176
1638953100000|2021-12-08 08:45:00|27112.5|27097.5|27095|27080|27112.5|27097.5|27087.5|27072.5|109
1638953400000|2021-12-08 08:50:00|27092.5|27077.5|27102.5|27087.5|27102.5|27087.5|27082.5|27067.5|121
1638953700000|2021-12-08 08:55:00|27100|27085|27117.5|27102.5|27122.5|27107.5|27097.5|27082.5|120
1638954000000|2021-12-08 09:00:00|27115|27100|27107.5|27092.5|27115|27100|27097.5|27082.5|77
1638954300000|2021-12-08 09:05:00|27105|27090|27092.5|27077.5|27112.5|27097.5|27092.5|27077.5|97
1638954600000|2021-12-08 09:10:00|27090|27075|27072.5|27057.5|27092.5|27077.5|27067.5|27052.5|156
1638954900000|2021-12-08 09:15:00|27067.5|27052.5|27032.5|27017.5|27072.5|27057.5|27032.5|27017.5|144
1638955200000|2021-12-08 09:20:00|27037.5|27022.5|27022.5|27007.5|27042.5|27027.5|27022.5|27007.5|144
1638955500000|2021-12-08 09:25:00|27025|27010|27007.5|26992.5|27027.5|27012.5|27002.5|26987.5|236
1638955800000|2021-12-08 09:30:00|27012.5|26997.5|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|142
1638956100000|2021-12-08 09:35:00|27000|26985|27032.5|27017.5|27032.5|27017.5|26997.5|26982.5|159
1638956400000|2021-12-08 09:40:00|27030|27015|27040|27025|27042.5|27027.5|27030|27015|90
1638956700000|2021-12-08 09:45:00|27037.5|27022.5|27020|27005|27045|27030|27012.5|26997.5|82
1638957000000|2021-12-08 09:50:00|27022.5|27007.5|27020|27005|27027.5|27012.5|27012.5|26997.5|78
1638957300000|2021-12-08 09:55:00|27022.5|27007.5|27032.5|27017.5|27037.5|27022.5|27017.5|27002.5|71
1638957600000|2021-12-08 10:00:00|27035|27020|27010|26995|27035|27020|27007.5|26992.5|95
1638957900000|2021-12-08 10:05:00|27012.5|26997.5|27020|27005|27020|27005|27002.5|26987.5|109
1638958200000|2021-12-08 10:10:00|27017.5|27002.5|27012.5|26997.5|27022.5|27007.5|27000|26985|104
1638958500000|2021-12-08 10:15:00|27010|26995|27007.5|26992.5|27010|26995|26997.5|26982.5|87
1638958800000|2021-12-08 10:20:00|27005|26990|26985|26970|27007.5|26992.5|26982.5|26967.5|152
1638959100000|2021-12-08 10:25:00|26987.5|26972.5|26977.5|26962.5|26987.5|26972.5|26972.5|26957.5|110
1638959400000|2021-12-08 10:30:00|26975|26960|26955|26940|26975|26960|26952.5|26937.5|121
1638959700000|2021-12-08 10:35:00|26952.5|26937.5|26922.5|26907.5|26952.5|26937.5|26917.5|26902.5|290
1638960000000|2021-12-08 10:40:00|26920|26905|26922.5|26907.5|26937.5|26922.5|26912.5|26897.5|148
1638960300000|2021-12-08 10:45:00|26925|26910|26920|26905|26937.5|26922.5|26902.5|26887.5|96
1638960600000|2021-12-08 10:50:00|26922.5|26907.5|26912.5|26897.5|26927.5|26912.5|26910|26895|95
1638960900000|2021-12-08 10:55:00|26910|26895|26900|26885|26925|26910|26897.5|26882.5|100
1638961200000|2021-12-08 11:00:00|26897.5|26882.5|26887.5|26872.5|26907.5|26892.5|26887.5|26872.5|79
1638961500000|2021-12-08 11:05:00|26882.5|26867.5|26902.5|26887.5|26905|26890|26877.5|26862.5|150
1638961800000|2021-12-08 11:10:00|26905|26890|26952.5|26937.5|26967.5|26952.5|26905|26890|276
1638962100000|2021-12-08 11:15:00|26955|26940|26942.5|26927.5|26960|26945|26927.5|26912.5|124
1638962400000|2021-12-08 11:20:00|26947.5|26932.5|26932.5|26917.5|26977.5|26962.5|26932.5|26917.5|300
1638962700000|2021-12-08 11:25:00|26935|26920|26915|26900|26942.5|26927.5|26912.5|26897.5|140
1638963000000|2021-12-08 11:30:00|26912.5|26897.5|26917.5|26902.5|26932.5|26917.5|26912.5|26897.5|114
1638963300000|2021-12-08 11:35:00|26912.5|26897.5|26922.5|26907.5|26925|26910|26900|26885|115
1638963600000|2021-12-08 11:40:00|26920|26905|26927.5|26912.5|26932.5|26917.5|26902.5|26887.5|86
1638963900000|2021-12-08 11:45:00|26925|26910|27060|27045|27110|27095|26922.5|26907.5|1283
1638964200000|2021-12-08 11:50:00|27062.5|27047.5|27082.5|27067.5|27102.5|27087.5|27022.5|27007.5|418
1638964500000|2021-12-08 11:55:00|27087.5|27072.5|27045|27030|27107.5|27092.5|27032.5|27017.5|266
1638964800000|2021-12-08 12:00:00|27042.5|27027.5|27042.5|27027.5|27062.5|27047.5|27032.5|27017.5|166
1638965100000|2021-12-08 12:05:00|27040|27025|27030|27015|27072.5|27057.5|27020|27005|178
1638965400000|2021-12-08 12:10:00|27032.5|27017.5|26997.5|26982.5|27032.5|27017.5|26997.5|26982.5|116
1638965700000|2021-12-08 12:15:00|27000|26985|27007.5|26992.5|27017.5|27002.5|26992.5|26977.5|112
1638966000000|2021-12-08 12:20:00|27010|26995|26985|26970|27012.5|26997.5|26982.5|26967.5|88
1638966300000|2021-12-08 12:25:00|26982.5|26967.5|26990|26975|26992.5|26977.5|26967.5|26952.5|77
1638966600000|2021-12-08 12:30:00|26987.5|26972.5|26997.5|26982.5|27007.5|26992.5|26975|26960|91
1638966900000|2021-12-08 12:35:00|27002.5|26987.5|26977.5|26962.5|27002.5|26987.5|26970|26955|94
1638967200000|2021-12-08 12:40:00|26981.7|26966.7|26959.2|26944.2|26986.7|26971.7|26956.7|26941.7|82
1638967500000|2021-12-08 12:45:00|26956.7|26941.7|26946.7|26931.7|26961.7|26946.7|26941.7|26926.7|64
1638967800000|2021-12-08 12:50:00|26951.7|26936.7|26966.7|26951.7|26966.7|26951.7|26941.7|26926.7|49
1638968100000|2021-12-08 12:55:00|26961.7|26946.7|26976.7|26961.7|26981.7|26966.7|26959.2|26944.2|24
1638968400000|2021-12-08 13:00:00|26979.2|26964.2|26971.7|26956.7|26979.2|26964.2|26961.7|26946.7|78
1638968700000|2021-12-08 13:05:00|26969.2|26954.2|26974.2|26959.2|26976.7|26961.7|26966.7|26951.7|53
1638969000000|2021-12-08 13:10:00|26976.7|26961.7|27001.7|26986.7|27004.2|26989.2|26976.7|26961.7|87
1638969300000|2021-12-08 13:15:00|26999.2|26984.2|26989.2|26974.2|27006.7|26991.7|26986.7|26971.7|85
1638969600000|2021-12-08 13:20:00|26986.7|26971.7|26959.2|26944.2|26991.7|26976.7|26956.7|26941.7|78
1638969900000|2021-12-08 13:25:00|26961.7|26946.7|26966.7|26951.7|26981.7|26966.7|26959.2|26944.2|67
1638970200000|2021-12-08 13:30:00|26964.2|26949.2|26966.7|26951.7|26971.7|26956.7|26961.7|26946.7|53
1638970500000|2021-12-08 13:35:00|26971.7|26956.7|26971.7|26956.7|26976.7|26961.7|26961.7|26946.7|70
1638970800000|2021-12-08 13:40:00|26966.7|26951.7|26956.7|26941.7|26966.7|26951.7|26951.7|26936.7|103
1638971100000|2021-12-08 13:45:00|26959.2|26944.2|26956.7|26941.7|26961.7|26946.7|26951.7|26936.7|68
1638971400000|2021-12-08 13:50:00|26961.7|26946.7|26961.7|26946.7|26966.7|26951.7|26956.7|26941.7|76
1638971700000|2021-12-08 13:55:00|26966.7|26951.7|26941.7|26926.7|26971.7|26956.7|26941.7|26926.7|84
1638972000000|2021-12-08 14:00:00|26936.7|26921.7|26901.7|26886.7|26939.2|26924.2|26899.2|26884.2|163
1638972300000|2021-12-08 14:05:00|26904.2|26889.2|26921.7|26906.7|26926.7|26911.7|26904.2|26889.2|90
1638972600000|2021-12-08 14:10:00|26926.7|26911.7|26909.2|26894.2|26926.7|26911.7|26906.7|26891.7|66
1638972900000|2021-12-08 14:15:00|26906.7|26891.7|26916.7|26901.7|26921.7|26906.7|26906.7|26891.7|49
1638973200000|2021-12-08 14:20:00|26914.2|26899.2|26916.7|26901.7|26921.7|26906.7|26909.2|26894.2|208
1638973500000|2021-12-08 14:25:00|26919.2|26904.2|26921.7|26906.7|26931.7|26916.7|26919.2|26904.2|119
1638973800000|2021-12-08 14:30:00|26919.2|26904.2|26899.2|26884.2|26931.7|26916.7|26896.7|26881.7|210
1638974100000|2021-12-08 14:35:00|26901.7|26886.7|26861.7|26846.7|26906.7|26891.7|26861.7|26846.7|205
1638974400000|2021-12-08 14:40:00|26864.2|26849.2|26886.7|26871.7|26901.7|26886.7|26861.7|26846.7|141
1638974700000|2021-12-08 14:45:00|26884.2|26869.2|26926.7|26911.7|26926.7|26911.7|26879.2|26864.2|120
1638975000000|2021-12-08 14:50:00|26921.7|26906.7|26934.2|26919.2|26946.7|26931.7|26919.2|26904.2|131
1638975300000|2021-12-08 14:55:00|26931.7|26916.7|26881.7|26866.7|26931.7|26916.7|26876.7|26861.7|133
1638975600000|2021-12-08 15:00:00|26879.2|26864.2|26886.7|26871.7|26906.7|26891.7|26879.2|26864.2|232
1638975900000|2021-12-08 15:05:00|26881.7|26866.7|26866.7|26851.7|26896.7|26881.7|26861.7|26846.7|166
1638976200000|2021-12-08 15:10:00|26865.6|26850.6|26850.6|26835.6|26870.6|26855.6|26845.6|26830.6|208
1638976500000|2021-12-08 15:15:00|26855.6|26840.6|26850.6|26835.6|26873.1|26858.1|26845.6|26830.6|156
1638976800000|2021-12-08 15:20:00|26853.1|26838.1|26865.6|26850.6|26875.6|26860.6|26850.6|26835.6|163
1638977100000|2021-12-08 15:25:00|26863.1|26848.1|26800.6|26785.6|26865.6|26850.6|26800.6|26785.6|239
1638977400000|2021-12-08 15:30:00|26805.6|26790.6|26828.1|26813.1|26845.6|26830.6|26800.6|26785.6|211
1638977700000|2021-12-08 15:35:00|26825.6|26810.6|26823.1|26808.1|26845.6|26830.6|26815.6|26800.6|158
1638978000000|2021-12-08 15:40:00|26825.6|26810.6|26805.6|26790.6|26825.6|26810.6|26795.6|26780.6|149
1638978300000|2021-12-08 15:45:00|26810.6|26795.6|26818.1|26803.1|26820.6|26805.6|26790.6|26775.6|173
1638978600000|2021-12-08 15:50:00|26820.6|26805.6|26795.6|26780.6|26820.6|26805.6|26790.6|26775.6|233
1638978900000|2021-12-08 15:55:00|26793.1|26778.1|26793.1|26778.1|26795.6|26780.6|26780.6|26765.6|227
1638979200000|2021-12-08 16:00:00|26790.6|26775.6|26790.6|26775.6|26800.6|26785.6|26775.6|26760.6|251
1638979500000|2021-12-08 16:05:00|26793.1|26778.1|26790.6|26775.6|26795.6|26780.6|26773.1|26758.1|138
1638979800000|2021-12-08 16:10:00|26788.1|26773.1|26825.6|26810.6|26835.6|26820.6|26785.6|26770.6|112
1638980100000|2021-12-08 16:15:00|26823.1|26808.1|26805.6|26790.6|26825.6|26810.6|26795.6|26780.6|166
1638980400000|2021-12-08 16:20:00|26800.6|26785.6|26800.6|26785.6|26815.6|26800.6|26800.6|26785.6|237
1638980700000|2021-12-08 16:25:00|26805.6|26790.6|26790.6|26775.6|26805.6|26790.6|26780.6|26765.6|295
1638981000000|2021-12-08 16:30:00|26785.6|26770.6|26765.6|26750.6|26795.6|26780.6|26765.6|26750.6|599
1638981300000|2021-12-08 16:35:00|26768.1|26753.1|26760.6|26745.6|26768.1|26753.1|26748.1|26733.1|261
1638981600000|2021-12-08 16:40:00|26763.1|26748.1|26780.6|26765.6|26780.6|26765.6|26755.6|26740.6|127
1638981900000|2021-12-08 16:45:00|26783.1|26768.1|26785.6|26770.6|26793.1|26778.1|26770.6|26755.6|67
1638982200000|2021-12-08 16:50:00|26788.1|26768.1|26788.1|26768.1|26803.1|26783.1|26783.1|26763.1|21
1638982500000|2021-12-08 16:55:00|26783.1|26763.1|26788.1|26768.1|26803.1|26778.1|26783.1|26763.1|74
1638982800000|2021-12-08 17:00:00|26783.1|26763.1|26783.1|26763.1|26793.1|26773.1|26778.1|26758.1|67
1638983100000|2021-12-08 17:05:00|26788.1|26758.1|26783.1|26763.1|26793.1|26768.1|26773.1|26753.1|23
1638983400000|2021-12-08 17:10:00|26788.1|26768.1|26803.1|26783.1|26808.1|26788.1|26783.1|26763.1|40
1638983700000|2021-12-08 17:15:00|26798.1|26778.1|26788.1|26768.1|26798.1|26778.1|26788.1|26768.1|5
1638984000000|2021-12-08 17:20:00|26783.1|26763.1|26783.1|26763.1|26788.1|26768.1|26773.1|26753.1|17
1638984300000|2021-12-08 17:25:00|26778.1|26758.1|26778.1|26753.1|26783.1|26763.1|26773.1|26753.1|8
1638984600000|2021-12-08 17:30:00|26773.1|26758.1|26778.1|26758.1|26783.1|26763.1|26773.1|26753.1|5
1638984900000|2021-12-08 17:35:00|26783.1|26763.1|26788.1|26768.1|26788.1|26768.1|26778.1|26758.1|6
1638985200000|2021-12-08 17:40:00|26793.1|26763.1|26793.1|26773.1|26793.1|26773.1|26783.1|26763.1|8
1638985500000|2021-12-08 17:45:00|26798.1|26778.1|26793.1|26773.1|26798.1|26778.1|26793.1|26773.1|5
1638985800000|2021-12-08 17:50:00|26798.1|26768.1|26803.1|26778.1|26803.1|26778.1|26793.1|26768.1|14
1638986100000|2021-12-08 17:55:00|26798.1|26773.1|26798.1|26778.1|26803.1|26783.1|26798.1|26773.1|69
1638986400000|2021-12-08 18:00:00|26793.1|26773.1|26798.1|26773.1|26798.1|26773.1|26793.1|26773.1|7
1638986700000|2021-12-08 18:05:00|26793.1|26778.1|26798.1|26773.1|26798.1|26778.1|26793.1|26773.1|16
1638987000000|2021-12-08 18:10:00|26793.1|26778.1|26788.1|26768.1|26793.1|26778.1|26788.1|26768.1|5
1638987300000|2021-12-08 18:15:00|26793.1|26773.1|26803.1|26783.1|26803.1|26783.1|26793.1|26773.1|6
1638987600000|2021-12-08 18:20:00|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|26798.1|26773.1|4
1638987900000|2021-12-08 18:25:00|26793.1|26773.1|26798.1|26778.1|26798.1|26778.1|26793.1|26773.1|25
1638988200000|2021-12-08 18:30:00|26793.1|26773.1|26798.1|26773.1|26798.1|26778.1|26788.1|26768.1|6
1638988500000|2021-12-08 18:35:00|26793.1|26778.1|26798.1|26778.1|26803.1|26778.1|26793.1|26773.1|3
1638988800000|2021-12-08 18:40:00|26803.1|26773.1|26813.1|26793.1|26813.1|26793.1|26803.1|26773.1|6
1638989100000|2021-12-08 18:45:00|26808.1|26788.1|26818.1|26793.1|26818.1|26798.1|26808.1|26788.1|3
1638989400000|2021-12-08 18:50:00|26813.1|26788.1|26813.1|26793.1|26818.1|26793.1|26808.1|26788.1|13
1638989700000|2021-12-08 18:55:00|26808.1|26788.1|26808.1|26788.1|26818.1|26798.1|26803.1|26783.1|19
1638990000000|2021-12-08 19:00:00|26813.1|26793.1|26818.1|26793.1|26818.1|26798.1|26808.1|26788.1|9
1638990300000|2021-12-08 19:05:00|26813.1|26798.1|26808.1|26788.1|26818.1|26798.1|26803.1|26783.1|7
1638990600000|2021-12-08 19:10:00|26803.1|26783.1|26798.1|26773.1|26808.1|26783.1|26793.1|26773.1|11
1638990900000|2021-12-08 19:15:00|26793.1|26778.1|26798.1|26773.1|26798.1|26778.1|26788.1|26768.1|5
1638991200000|2021-12-08 19:20:00|26793.1|26778.1|26803.1|26778.1|26803.1|26783.1|26793.1|26773.1|12
1638991500000|2021-12-08 19:25:00|26798.1|26783.1|26788.1|26773.1|26808.1|26783.1|26788.1|26768.1|19
1638991800000|2021-12-08 19:30:00|26785.6|26770.6|26793.1|26778.1|26793.1|26778.1|26785.6|26770.6|2
1638992100000|2021-12-08 19:35:00|26790.6|26775.6|26793.1|26778.1|26795.6|26780.6|26788.1|26773.1|1
1638992400000|2021-12-08 19:40:00|26790.6|26775.6|26793.1|26778.1|26795.6|26780.6|26788.1|26773.1|1
1638992700000|2021-12-08 19:45:00|26790.6|26775.6|26793.1|26778.1|26798.1|26783.1|26790.6|26775.6|1
1638993000000|2021-12-08 19:50:00|26795.6|26780.6|26795.6|26780.6|26795.6|26780.6|26790.6|26775.6|1
1638993300000|2021-12-08 19:55:00|26798.1|26783.1|26810.6|26795.6|26810.6|26795.6|26798.1|26783.1|7
1638993600000|2021-12-08 20:00:00|26808.1|26793.1|26805.6|26790.6|26808.1|26793.1|26800.6|26785.6|2
1638993900000|2021-12-08 20:05:00|26803.1|26788.1|26805.6|26790.6|26808.1|26793.1|26803.1|26788.1|5
1638994200000|2021-12-08 20:10:00|26803.1|26788.1|26805.6|26790.6|26805.6|26790.6|26803.1|26788.1|7
1638994500000|2021-12-08 20:15:00|26803.1|26788.1|26805.6|26790.6|26805.6|26790.6|26803.1|26788.1|9
1638994800000|2021-12-08 20:20:00|26803.1|26788.1|26815.6|26800.6|26815.6|26800.6|26803.1|26788.1|8
1638995100000|2021-12-08 20:25:00|26820.6|26805.6|26808.1|26793.1|26820.6|26805.6|26805.6|26790.6|8
1638995400000|2021-12-08 20:30:00|26805.6|26790.6|26815.6|26800.6|26815.6|26800.6|26803.1|26788.1|14
1638995700000|2021-12-08 20:35:00|26813.1|26798.1|26813.1|26798.1|26820.6|26805.6|26810.6|26795.6|3
1638996000000|2021-12-08 20:40:00|26815.6|26800.6|26808.1|26793.1|26820.6|26805.6|26808.1|26793.1|13
1638996300000|2021-12-08 20:45:00|26810.6|26795.6|26815.6|26800.6|26818.1|26803.1|26810.6|26795.6|4
1638996600000|2021-12-08 20:50:00|26818.1|26803.1|26823.1|26808.1|26825.6|26810.6|26815.6|26800.6|21
1638996900000|2021-12-08 20:55:00|26820.6|26805.6|26813.1|26798.1|26820.6|26805.6|26805.6|26790.6|12
1638997200000|2021-12-08 21:00:00|26819.6|26779.6|26820.1|26780.1|26831.5|26791.5|26815.4|26775.4|0
1638997500000|2021-12-08 21:05:00|26819.9|26779.9|26817|26777|26831.5|26791.5|26813.8|26773.8|0
1638997800000|2021-12-08 21:10:00|26817.2|26777.2|26820.1|26780.1|26828.4|26788.4|26815.1|26775.1|0
1638998100000|2021-12-08 21:15:00|26819.9|26779.9|26820.1|26780.1|26822|26782|26817|26777|0
1638998400000|2021-12-08 21:20:00|26820.4|26780.4|26830.9|26790.9|26831.5|26791.5|26820.1|26780.1|0
1638998700000|2021-12-08 21:25:00|26831|26791|26826.5|26786.5|26831.5|26791.5|26826.5|26786.5|0
1638999000000|2021-12-08 21:30:00|26826.8|26786.8|26823.3|26783.3|26828.4|26788.4|26822|26782|0
1638999300000|2021-12-08 21:35:00|26823.6|26783.6|26826.5|26786.5|26828.4|26788.4|26823.3|26783.3|0
1638999600000|2021-12-08 21:40:00|26826.2|26786.2|26823.3|26783.3|26826.5|26786.5|26823.3|26783.3|0
1638999900000|2021-12-08 21:45:00|26823.6|26783.6|26828.4|26788.4|26829.7|26789.7|26823.6|26783.6|0
1639000200000|2021-12-08 21:50:00|26828.6|26788.6|26823.3|26783.3|26831.5|26791.5|26823.3|26783.3|0
1639000500000|2021-12-08 21:55:00|26823.1|26783.1|26816.1|26776.1|26823.1|26783.1|26810.1|26770.1|0
1639000800000|2021-12-08 22:00:00|26815|26775|26815.5|26775.5|26815.5|26775.5|26814.5|26774.5|0
1639001100000|2021-12-08 22:05:00|26816.1|26776.1|26816.1|26776.1|26816.6|26776.6|26816.1|26776.1|0
1639001400000|2021-12-08 22:10:00|26816.6|26776.6|26816.6|26776.6|26816.6|26776.6|26816.6|26776.6|0
1639001700000|2021-12-08 22:15:00|26814.5|26774.5|26813.9|26773.9|26814.5|26774.5|26813.9|26773.9|0
1639002000000|2021-12-08 22:20:00|26814.5|26774.5|26816.1|26776.1|26817.1|26777.1|26813.9|26773.9|0
1639002300000|2021-12-08 22:25:00|26815.5|26775.5|26816.1|26776.1|26816.1|26776.1|26815.5|26775.5|0
1639002600000|2021-12-08 22:30:00|26815|26775|26816.1|26776.1|26817.1|26777.1|26815|26775|0
1639002900000|2021-12-08 22:35:00|26815.5|26775.5|26815|26775|26815.5|26775.5|26815|26775|0
1639003200000|2021-12-08 22:40:00|26814.5|26774.5|26815.5|26775.5|26815.5|26775.5|26813.9|26773.9|0
1639003500000|2021-12-08 22:45:00|26815|26775|26817.1|26777.1|26817.1|26777.1|26815|26775|0
1639003800000|2021-12-08 22:50:00|26817.6|26777.6|26817.1|26777.1|26818.7|26778.7|26816.1|26776.1|0
1639004100000|2021-12-08 22:55:00|26817.6|26777.6|26817.1|26777.1|26819.2|26779.2|26816.1|26776.1|0
1639004400000|2021-12-08 23:00:00|26816.8|26776.8|26811.9|26771.9|26825.2|26785.2|26811.9|26771.9|0
1639004700000|2021-12-08 23:05:00|26812.2|26772.2|26807.6|26767.6|26813.8|26773.8|26805.6|26765.6|0
1639005000000|2021-12-08 23:10:00|26807.4|26767.4|26813.8|26773.8|26813.8|26773.8|26805.6|26765.6|0
1639005300000|2021-12-08 23:15:00|26814.1|26774.1|26821.5|26781.5|26825.2|26785.2|26814.1|26774.1|0
1639005600000|2021-12-08 23:20:00|26821.7|26781.7|26826.5|26786.5|26829.7|26789.7|26820.1|26780.1|0
1639005900000|2021-12-08 23:25:00|26826.4|26786.4|26820.1|26780.1|26826.5|26786.5|26815.1|26775.1|0
1639006200000|2021-12-08 23:30:00|26820.4|26780.4|26818.3|26778.3|26821.5|26781.5|26811.9|26771.9|0
1639006500000|2021-12-08 23:35:00|26818.4|26778.4|26817|26777|26824|26784|26817|26777|0
1639006800000|2021-12-08 23:40:00|26817.1|26777.1|26821.5|26781.5|26821.5|26781.5|26817|26777|0
1639007100000|2021-12-08 23:45:00|26821.6|26781.6|26815.1|26775.1|26823.3|26783.3|26811.9|26771.9|0
1639007400000|2021-12-08 23:50:00|26812.9|26772.9|26806.9|26766.9|26812.9|26772.9|26801.9|26761.9|0
1639007700000|2021-12-08 23:55:00|26806.8|26766.8|26810.1|26770.1|26811.9|26771.9|26800.5|26760.5|0
1639008000000|2021-12-09 00:00:00|26809.9|26769.9|26817.4|26777.4|26817.4|26777.4|26805.6|26765.6|0
1639008300000|2021-12-09 00:05:00|26817.3|26777.3|26802.3|26762.3|26817.4|26777.4|26801|26761|0
1639008600000|2021-12-09 00:10:00|26802.4|26762.4|26802.3|26762.3|26806|26766|26799.1|26759.1|0
1639008900000|2021-12-09 00:15:00|26802|26762|26796.8|26756.8|26817.6|26777.6|26792.3|26752.3|0
1639009200000|2021-12-09 00:20:00|26797|26757|26802.6|26762.6|26807.1|26767.1|26793.8|26753.8|0
1639009500000|2021-12-09 00:25:00|26802.5|26762.5|26816.3|26776.3|26821.9|26781.9|26801.2|26761.2|0
1639009800000|2021-12-09 00:30:00|26816.1|26776.1|26824.3|26784.3|26830.3|26790.3|26816.1|26776.1|0
1639010100000|2021-12-09 00:35:00|26824.2|26784.2|26818.4|26778.4|26827.5|26787.5|26818.2|26778.2|0
1639010400000|2021-12-09 00:40:00|26818.9|26778.9|26812.8|26772.8|26819.6|26779.6|26809.8|26769.8|0
1639010700000|2021-12-09 00:45:00|26812.2|26772.2|26799.6|26759.6|26812.8|26772.8|26799.6|26759.6|0
1639011000000|2021-12-09 00:50:00|26800.1|26760.1|26810.5|26770.5|26810.5|26770.5|26796.6|26756.6|0
1639011300000|2021-12-09 00:55:00|26810.3|26770.3|26804.3|26764.3|26810.3|26770.3|26802.7|26762.7|0
1639011600000|2021-12-09 01:00:00|26803.8|26763.8|26816.1|26776.1|26816.3|26776.3|26796.6|26756.6|0
1639011900000|2021-12-09 01:05:00|26816.3|26776.3|26811.4|26771.4|26819.6|26779.6|26807.3|26767.3|0
1639012200000|2021-12-09 01:10:00|26810.1|26770.1|26821.2|26781.2|26824.2|26784.2|26808.4|26768.4|0
1639012500000|2021-12-09 01:15:00|26821.4|26781.4|26827.2|26787.2|26836.1|26796.1|26821.2|26781.2|0
1639012800000|2021-12-09 01:20:00|26827.1|26787.1|26841.9|26801.9|26842.1|26802.1|26824.2|26784.2|0
1639013100000|2021-12-09 01:25:00|26841.8|26801.8|26836.3|26796.3|26843.3|26803.3|26834.5|26794.5|0
1639013400000|2021-12-09 01:30:00|26836.1|26796.1|26838.8|26798.8|26846.1|26806.1|26826.4|26786.4|0
1639013700000|2021-12-09 01:35:00|26839.8|26799.8|26845.6|26805.6|26860.2|26820.2|26839.8|26799.8|0
1639014000000|2021-12-09 01:40:00|26845.5|26805.5|26850.2|26810.2|26851.8|26811.8|26837|26797|0
1639014300000|2021-12-09 01:45:00|26849.7|26809.7|26844.2|26804.2|26849.7|26809.7|26836.7|26796.7|0
1639014600000|2021-12-09 01:50:00|26844.8|26804.8|26834.4|26794.4|26848.8|26808.8|26828.4|26788.4|0
1639014900000|2021-12-09 01:55:00|26834.6|26794.6|26840.2|26800.2|26840.4|26800.4|26832.7|26792.7|0
1639015200000|2021-12-09 02:00:00|26840.4|26800.4|26843.7|26803.7|26846.4|26806.4|26837.2|26797.2|0
1639015500000|2021-12-09 02:05:00|26843.6|26803.6|26839|26799|26849.3|26809.3|26836.1|26796.1|0
1639015800000|2021-12-09 02:10:00|26838.9|26798.9|26839.1|26799.1|26842.1|26802.1|26830.2|26790.2|0
1639016100000|2021-12-09 02:15:00|26838.1|26798.1|26840.5|26800.5|26845.5|26805.5|26836.3|26796.3|0
1639016400000|2021-12-09 02:20:00|26840|26800|26842.1|26802.1|26842.3|26802.3|26836.3|26796.3|0
1639016700000|2021-12-09 02:25:00|26842.2|26802.2|26867.7|26827.7|26867.8|26827.8|26840.4|26800.4|0
1639017000000|2021-12-09 02:30:00|26867.8|26827.8|26866|26826|26871.9|26831.9|26860.2|26820.2|0
1639017300000|2021-12-09 02:35:00|26865|26825|26865.8|26825.8|26867|26827|26860.2|26820.2|0
1639017600000|2021-12-09 02:40:00|26865.9|26825.9|26869|26829|26870.4|26830.4|26865.9|26825.9|0
1639017900000|2021-12-09 02:45:00|26869.2|26829.2|26882.9|26842.9|26885.9|26845.9|26869.2|26829.2|0
1639018200000|2021-12-09 02:50:00|26883.5|26843.5|26885.4|26845.4|26891.4|26851.4|26878.5|26838.5|0
1639018500000|2021-12-09 02:55:00|26884.9|26844.9|26891.6|26851.6|26894.8|26854.8|26883.7|26843.7|0
1639018800000|2021-12-09 03:00:00|26892.8|26852.8|26888.6|26848.6|26894.8|26854.8|26887|26847|0
1639019100000|2021-12-09 03:05:00|26888.1|26848.1|26900.7|26860.7|26902.2|26862.2|26887|26847|0
1639019400000|2021-12-09 03:10:00|26900.9|26860.9|26911.3|26871.3|26913.3|26873.3|26896.2|26856.2|0
1639019700000|2021-12-09 03:15:00|26910.8|26870.8|26900.9|26860.9|26910.8|26870.8|26899.2|26859.2|0
1639020000000|2021-12-09 03:20:00|26901.1|26861.1|26891.8|26851.8|26901.1|26861.1|26888.6|26848.6|0
1639020300000|2021-12-09 03:25:00|26891.6|26851.6|26895|26855|26896.4|26856.4|26888.8|26848.8|0
1639020600000|2021-12-09 03:30:00|26894.4|26854.4|26905.2|26865.2|26906.7|26866.7|26889|26849|0
1639020900000|2021-12-09 03:35:00|26905.1|26865.1|26889.5|26849.5|26905.2|26865.2|26888.2|26848.2|0
1639021200000|2021-12-09 03:40:00|26889.4|26849.4|26873.7|26833.7|26890.9|26850.9|26870.7|26830.7|0
1639021500000|2021-12-09 03:45:00|26873.6|26833.6|26873.7|26833.7|26876.6|26836.6|26870.7|26830.7|0
1639021800000|2021-12-09 03:50:00|26873.1|26833.1|26865.9|26825.9|26873.7|26833.7|26861.7|26821.7|0
1639022100000|2021-12-09 03:55:00|26866|26826|26820.9|26780.9|26866.1|26826.1|26814.8|26774.8|0
1639022400000|2021-12-09 04:00:00|26819.9|26779.9|26817.4|26777.4|26822.3|26782.3|26793.4|26753.4|0
1639022700000|2021-12-09 04:05:00|26816.9|26776.9|26830.3|26790.3|26837.9|26797.9|26813.4|26773.4|0
1639023000000|2021-12-09 04:10:00|26830.1|26790.1|26826.6|26786.6|26837.7|26797.7|26825.3|26785.3|0
1639023300000|2021-12-09 04:15:00|26826|26786|26828.5|26788.5|26835.9|26795.9|26822.2|26782.2|0
1639023600000|2021-12-09 04:20:00|26828|26788|26831.3|26791.3|26835.7|26795.7|26825.5|26785.5|0
1639023900000|2021-12-09 04:25:00|26831.1|26791.1|26823.4|26783.4|26831.1|26791.1|26819.3|26779.3|0
1639024200000|2021-12-09 04:30:00|26822.9|26782.9|26818.7|26778.7|26825|26785|26816.2|26776.2|0
1639024500000|2021-12-09 04:35:00|26818.6|26778.6|26818|26778|26828.3|26788.3|26813.6|26773.6|0
1639024800000|2021-12-09 04:40:00|26817.4|26777.4|26822.5|26782.5|26822.5|26782.5|26807.6|26767.6|0
1639025100000|2021-12-09 04:45:00|26822|26782|26813.4|26773.4|26822.7|26782.7|26813.4|26773.4|0
1639025400000|2021-12-09 04:50:00|26813.6|26773.6|26806.4|26766.4|26814.4|26774.4|26805|26765|0
1639025700000|2021-12-09 04:55:00|26805.8|26765.8|26790.2|26750.2|26805.8|26765.8|26787|26747|0
1639026000000|2021-12-09 05:00:00|26790|26750|26806.2|26766.2|26807.9|26767.9|26786.8|26746.8|0
1639026300000|2021-12-09 05:05:00|26805.7|26765.7|26800|26760|26812.2|26772.2|26798.8|26758.8|0
1639026600000|2021-12-09 05:10:00|26800.5|26760.5|26804.6|26764.6|26809|26769|26799.8|26759.8|0
1639026900000|2021-12-09 05:15:00|26804.7|26764.7|26801.9|26761.9|26808.9|26768.9|26800.4|26760.4|0
1639027200000|2021-12-09 05:20:00|26801.8|26761.8|26800.6|26760.6|26805.1|26765.1|26799.3|26759.3|0
1639027500000|2021-12-09 05:25:00|26801.1|26761.1|26805|26765|26808.3|26768.3|26799|26759|0
1639027800000|2021-12-09 05:30:00|26804.8|26764.8|26813.7|26773.7|26818|26778|26803.2|26763.2|0
1639028100000|2021-12-09 05:35:00|26813.2|26773.2|26813.9|26773.9|26813.9|26773.9|26810.8|26770.8|0
1639028400000|2021-12-09 05:40:00|26814.5|26774.5|26826.6|26786.6|26828.2|26788.2|26810.9|26770.9|0
1639028700000|2021-12-09 05:45:00|26826|26786|26822.7|26782.7|26826.6|26786.6|26816.4|26776.4|0
1639029000000|2021-12-09 05:50:00|26822.5|26782.5|26813.4|26773.4|26822.7|26782.7|26807.6|26767.6|0
1639029300000|2021-12-09 05:55:00|26811.3|26771.3|26801.2|26761.2|26815.1|26775.1|26800|26760|0
1639029600000|2021-12-09 06:00:00|26800.7|26760.7|26795.7|26755.7|26812.5|26772.5|26794.3|26754.3|0
1639029900000|2021-12-09 06:05:00|26796.3|26756.3|26810.5|26770.5|26812.5|26772.5|26796.3|26756.3|0
1639030200000|2021-12-09 06:10:00|26810.7|26770.7|26803.8|26763.8|26818.4|26778.4|26800.8|26760.8|0
1639030500000|2021-12-09 06:15:00|26803.2|26763.2|26795.1|26755.1|26804|26764|26795.1|26755.1|0
1639030800000|2021-12-09 06:20:00|26795.6|26755.6|26807|26767|26807|26767|26795.6|26755.6|0
1639031100000|2021-12-09 06:25:00|26805.4|26765.4|26807.2|26767.2|26811.1|26771.1|26801.3|26761.3|0
1639031400000|2021-12-09 06:30:00|26807.4|26767.4|26808.6|26768.6|26819.3|26779.3|26807.2|26767.2|0
1639031700000|2021-12-09 06:35:00|26811.2|26771.2|26824.9|26784.9|26825|26785|26811.2|26771.2|0
1639032000000|2021-12-09 06:40:00|26824.8|26784.8|26833.4|26793.4|26836.2|26796.2|26824.8|26784.8|0
1639032300000|2021-12-09 06:45:00|26834.4|26794.4|26843.8|26803.8|26848.5|26808.5|26834.4|26794.4|0
1639032600000|2021-12-09 06:50:00|26843.2|26803.2|26830.9|26790.9|26851.3|26811.3|26830.9|26790.9|0
1639032900000|2021-12-09 06:55:00|26830.4|26790.4|26833.9|26793.9|26834.1|26794.1|26825.1|26785.1|0
1639033200000|2021-12-09 07:00:00|26834.5|26794.5|26815.6|26800.6|26842.5|26808.1|26795.6|26780.6|68
1639033500000|2021-12-09 07:05:00|26813.1|26798.1|26808.1|26793.1|26820.6|26805.6|26800.6|26785.6|66
1639033800000|2021-12-09 07:10:00|26810.6|26795.6|26805.6|26790.6|26815.6|26800.6|26800.6|26785.6|16
1639034100000|2021-12-09 07:15:00|26803.1|26788.1|26818.1|26803.1|26825.6|26810.6|26795.6|26780.6|34
1639034400000|2021-12-09 07:20:00|26815.6|26800.6|26825.6|26810.6|26830.6|26815.6|26813.1|26798.1|8
1639034700000|2021-12-09 07:25:00|26828.1|26813.1|26823.1|26808.1|26830.6|26815.6|26815.6|26800.6|6
1639035000000|2021-12-09 07:30:00|26825.6|26810.6|26835.6|26820.6|26840.6|26825.6|26823.1|26808.1|9
1639035300000|2021-12-09 07:35:00|26838.1|26823.1|26845.6|26830.6|26848.1|26833.1|26835.6|26820.6|12
1639035600000|2021-12-09 07:40:00|26843.1|26828.1|26853.1|26838.1|26855.6|26840.6|26843.1|26828.1|10
1639035900000|2021-12-09 07:45:00|26850.6|26835.6|26835.6|26820.6|26855.6|26840.6|26833.1|26818.1|14
1639036200000|2021-12-09 07:50:00|26838.1|26823.1|26825.6|26810.6|26840.6|26825.6|26825.6|26810.6|10
1639036500000|2021-12-09 07:55:00|26823.1|26808.1|26840.6|26825.6|26845.6|26830.6|26815.6|26800.6|40
1639036800000|2021-12-09 08:00:00|26838.1|26823.1|26813.1|26798.1|26848.1|26833.1|26790.6|26775.6|520
1639037100000|2021-12-09 08:05:00|26810.6|26795.6|26760.6|26745.6|26815.6|26800.6|26758.1|26743.1|405
1639037400000|2021-12-09 08:10:00|26758.1|26743.1|26760.6|26745.6|26765.6|26750.6|26730.6|26715.6|432
1639037700000|2021-12-09 08:15:00|26765.6|26750.6|26793.1|26778.1|26798.1|26783.1|26760.6|26745.6|247
1639038000000|2021-12-09 08:20:00|26795.6|26780.6|26790.6|26775.6|26803.1|26788.1|26785.6|26770.6|130
1639038300000|2021-12-09 08:25:00|26788.1|26773.1|26788.1|26773.1|26790.6|26775.6|26755.6|26740.6|202
1639038600000|2021-12-09 08:30:00|26785.6|26770.6|26785.6|26770.6|26805.6|26790.6|26770.6|26755.6|209
1639038900000|2021-12-09 08:35:00|26783.1|26768.1|26760.6|26745.6|26785.6|26770.6|26755.6|26740.6|138
1639039200000|2021-12-09 08:40:00|26761.3|26746.3|26743.8|26728.8|26761.3|26746.3|26731.3|26716.3|148
1639039500000|2021-12-09 08:45:00|26746.3|26731.3|26753.8|26738.8|26766.3|26751.3|26736.3|26721.3|118
1639039800000|2021-12-09 08:50:00|26751.3|26736.3|26746.3|26731.3|26761.3|26746.3|26731.3|26716.3|81
1639040100000|2021-12-09 08:55:00|26743.8|26728.8|26741.3|26726.3|26758.8|26743.8|26741.3|26726.3|88
1639040400000|2021-12-09 09:00:00|26743.8|26728.8|26796.3|26781.3|26796.3|26781.3|26741.3|26726.3|294
1639040700000|2021-12-09 09:05:00|26801.3|26786.3|26821.3|26806.3|26841.3|26826.3|26791.3|26776.3|293
1639041000000|2021-12-09 09:10:00|26823.8|26808.8|26821.3|26806.3|26826.3|26811.3|26801.3|26786.3|208
1639041300000|2021-12-09 09:15:00|26823.8|26808.8|26826.3|26811.3|26831.3|26816.3|26816.3|26801.3|147
1639041600000|2021-12-09 09:20:00|26828.8|26813.8|26881.3|26866.3|26886.3|26871.3|26821.3|26806.3|417
1639041900000|2021-12-09 09:25:00|26876.3|26861.3|26836.3|26821.3|26881.3|26866.3|26831.3|26816.3|226
1639042200000|2021-12-09 09:30:00|26838.8|26823.8|26861.3|26846.3|26861.3|26846.3|26836.3|26821.3|106
1639042500000|2021-12-09 09:35:00|26863.8|26848.8|26876.3|26861.3|26891.3|26876.3|26863.8|26848.8|108
1639042800000|2021-12-09 09:40:00|26871.3|26856.3|26896.3|26881.3|26896.3|26881.3|26861.3|26846.3|126
1639043100000|2021-12-09 09:45:00|26893.8|26878.8|26891.3|26876.3|26901.3|26886.3|26886.3|26871.3|226
1639043400000|2021-12-09 09:50:00|26888.8|26873.8|26871.3|26856.3|26888.8|26873.8|26871.3|26856.3|104
1639043700000|2021-12-09 09:55:00|26873.8|26858.8|26861.3|26846.3|26876.3|26861.3|26846.3|26831.3|121
1639044000000|2021-12-09 10:00:00|26863.8|26848.8|26803.8|26788.8|26868.8|26853.8|26801.3|26786.3|246
1639044300000|2021-12-09 10:05:00|26806.3|26791.3|26781.3|26766.3|26813.8|26798.8|26771.3|26756.3|195
1639044600000|2021-12-09 10:10:00|26783.8|26768.8|26776.3|26761.3|26806.3|26791.3|26771.3|26756.3|179
1639044900000|2021-12-09 10:15:00|26778.8|26763.8|26758.8|26743.8|26788.8|26773.8|26751.3|26736.3|118
1639045200000|2021-12-09 10:20:00|26756.3|26741.3|26771.3|26756.3|26786.3|26771.3|26743.8|26728.8|151
1639045500000|2021-12-09 10:25:00|26768.8|26753.8|26786.3|26771.3|26786.3|26771.3|26761.3|26746.3|94
1639045800000|2021-12-09 10:30:00|26791.3|26776.3|26796.3|26781.3|26811.3|26796.3|26786.3|26771.3|94
1639046100000|2021-12-09 10:35:00|26791.3|26776.3|26836.3|26821.3|26841.3|26826.3|26791.3|26776.3|58
1639046400000|2021-12-09 10:40:00|26838.8|26823.8|26821.3|26806.3|26841.3|26826.3|26806.3|26791.3|70
1639046700000|2021-12-09 10:45:00|26818.8|26803.8|26798.8|26783.8|26821.3|26806.3|26793.8|26778.8|90
1639047000000|2021-12-09 10:50:00|26796.3|26781.3|26818.8|26803.8|26821.3|26806.3|26791.3|26776.3|44
1639047300000|2021-12-09 10:55:00|26821.3|26806.3|26816.3|26801.3|26823.8|26808.8|26811.3|26796.3|65
1639047600000|2021-12-09 11:00:00|26811.3|26796.3|26846.3|26831.3|26851.3|26836.3|26811.3|26796.3|101
1639047900000|2021-12-09 11:05:00|26851.3|26836.3|26836.3|26821.3|26853.8|26838.8|26821.3|26806.3|94
1639048200000|2021-12-09 11:10:00|26833.8|26818.8|26803.8|26788.8|26846.3|26831.3|26791.3|26776.3|147
1639048500000|2021-12-09 11:15:00|26806.3|26791.3|26826.3|26811.3|26831.3|26816.3|26801.3|26786.3|142
1639048800000|2021-12-09 11:20:00|26821.3|26806.3|26818.8|26803.8|26841.3|26826.3|26811.3|26796.3|149
1639049100000|2021-12-09 11:25:00|26821.3|26806.3|26811.3|26796.3|26826.3|26811.3|26806.3|26791.3|84
1639049400000|2021-12-09 11:30:00|26813.8|26798.8|26813.8|26798.8|26821.3|26806.3|26806.3|26791.3|78
1639049700000|2021-12-09 11:35:00|26811.3|26796.3|26806.3|26791.3|26828.8|26813.8|26806.3|26791.3|72
1639050000000|2021-12-09 11:40:00|26801.3|26786.3|26831.3|26816.3|26831.3|26816.3|26796.3|26781.3|61
1639050300000|2021-12-09 11:45:00|26828.8|26813.8|26816.3|26801.3|26836.3|26821.3|26811.3|26796.3|68
1639050600000|2021-12-09 11:50:00|26818.8|26803.8|26818.8|26803.8|26821.3|26806.3|26803.8|26788.8|86
1639050900000|2021-12-09 11:55:00|26821.3|26806.3|26848.8|26833.8|26851.3|26836.3|26816.3|26801.3|69
1639051200000|2021-12-09 12:00:00|26846.3|26831.3|26866.3|26851.3|26868.8|26853.8|26836.3|26821.3|171
1639051500000|2021-12-09 12:05:00|26861.3|26846.3|26876.3|26861.3|26886.3|26871.3|26861.3|26846.3|113
1639051800000|2021-12-09 12:10:00|26873.8|26858.8|26856.3|26841.3|26876.3|26861.3|26848.8|26833.8|69
1639052100000|2021-12-09 12:15:00|26858.8|26843.8|26871.3|26856.3|26886.3|26871.3|26851.3|26836.3|138
1639052400000|2021-12-09 12:20:00|26873.8|26858.8|26861.3|26846.3|26881.3|26866.3|26861.3|26846.3|59
1639052700000|2021-12-09 12:25:00|26866.3|26851.3|26841.3|26826.3|26868.8|26853.8|26831.3|26816.3|58
1639053000000|2021-12-09 12:30:00|26843.8|26828.8|26841.3|26826.3|26856.3|26841.3|26836.3|26821.3|75
1639053300000|2021-12-09 12:35:00|26843.8|26828.8|26836.3|26821.3|26843.8|26828.8|26826.3|26811.3|90
1639053600000|2021-12-09 12:40:00|26837|26822|26797|26782|26837|26822|26797|26782|96
1639053900000|2021-12-09 12:45:00|26799.5|26784.5|26792|26777|26812|26797|26792|26777|85
1639054200000|2021-12-09 12:50:00|26794.5|26779.5|26782|26767|26802|26787|26782|26767|55
1639054500000|2021-12-09 12:55:00|26787|26772|26782|26767|26792|26777|26777|26762|89
1639054800000|2021-12-09 13:00:00|26777|26762|26767|26752|26782|26767|26767|26752|71
1639055100000|2021-12-09 13:05:00|26772|26757|26777|26762|26797|26782|26772|26757|109
1639055400000|2021-12-09 13:10:00|26772|26757|26749.5|26734.5|26777|26762|26747|26732|85
1639055700000|2021-12-09 13:15:00|26752|26737|26747|26732|26757|26742|26737|26722|119
1639056000000|2021-12-09 13:20:00|26749.5|26734.5|26717|26702|26749.5|26734.5|26697|26682|252
1639056300000|2021-12-09 13:25:00|26719.5|26704.5|26737|26722|26737|26722|26712|26697|69
1639056600000|2021-12-09 13:30:00|26742|26727|26717|26702|26757|26742|26707|26692|123
1639056900000|2021-12-09 13:35:00|26712|26697|26722|26707|26724.5|26709.5|26707|26692|93
1639057200000|2021-12-09 13:40:00|26727|26712|26742|26727|26742|26727|26717|26702|63
1639057500000|2021-12-09 13:45:00|26739.5|26724.5|26727|26712|26757|26742|26727|26712|83
1639057800000|2021-12-09 13:50:00|26732|26717|26752|26737|26757|26742|26722|26707|76
1639058100000|2021-12-09 13:55:00|26747|26732|26752|26737|26762|26747|26747|26732|51
1639058400000|2021-12-09 14:00:00|26757|26742|26772|26757|26779.5|26764.5|26757|26742|67
1639058700000|2021-12-09 14:05:00|26767|26752|26782|26767|26782|26767|26762|26747|78
1639059000000|2021-12-09 14:10:00|26784.5|26769.5|26787|26772|26802|26787|26782|26767|77
1639059300000|2021-12-09 14:15:00|26789.5|26774.5|26802|26787|26802|26787|26787|26772|59
1639059600000|2021-12-09 14:20:00|26804.5|26789.5|26807|26792|26812|26797|26792|26777|64
1639059900000|2021-12-09 14:25:00|26809.5|26794.5|26802|26787|26812|26797|26802|26787|43
1639060200000|2021-12-09 14:30:00|26807|26792|26804.5|26789.5|26807|26792|26777|26762|143
1639060500000|2021-12-09 14:35:00|26802|26787|26799.5|26784.5|26822|26807|26797|26782|165
1639060800000|2021-12-09 14:40:00|26802|26787|26792|26777|26812|26797|26787|26772|84
1639061100000|2021-12-09 14:45:00|26789.5|26774.5|26767|26752|26792|26777|26767|26752|118
1639061400000|2021-12-09 14:50:00|26769.5|26754.5|26757|26742|26777|26762|26742|26727|139
1639061700000|2021-12-09 14:55:00|26752|26737|26787|26772|26787|26772|26742|26727|140
1639062000000|2021-12-09 15:00:00|26784.5|26769.5|26817|26802|26819.5|26804.5|26767|26752|95
1639062300000|2021-12-09 15:05:00|26814.5|26799.5|26807|26792|26827|26812|26792|26777|207
1639062600000|2021-12-09 15:10:00|26805.2|26790.2|26790.2|26775.2|26812.7|26797.7|26790.2|26775.2|504
1639062900000|2021-12-09 15:15:00|26795.2|26780.2|26800.2|26785.2|26805.2|26790.2|26790.2|26775.2|54
1639063200000|2021-12-09 15:20:00|26802.7|26787.7|26802.7|26787.7|26830.2|26815.2|26800.2|26785.2|111
1639063500000|2021-12-09 15:25:00|26805.2|26790.2|26795.2|26780.2|26810.2|26795.2|26792.7|26777.7|109
1639063800000|2021-12-09 15:30:00|26797.7|26782.7|26800.2|26785.2|26810.2|26795.2|26785.2|26770.2|117
1639064100000|2021-12-09 15:35:00|26797.7|26782.7|26785.2|26770.2|26800.2|26785.2|26775.2|26760.2|136
1639064400000|2021-12-09 15:40:00|26780.2|26765.2|26805.2|26790.2|26810.2|26795.2|26780.2|26765.2|140
1639064700000|2021-12-09 15:45:00|26802.7|26787.7|26825.2|26810.2|26830.2|26815.2|26800.2|26785.2|76
1639065000000|2021-12-09 15:50:00|26827.7|26812.7|26820.2|26805.2|26830.2|26815.2|26815.2|26800.2|125
1639065300000|2021-12-09 15:55:00|26817.7|26802.7|26820.2|26805.2|26820.2|26805.2|26805.2|26790.2|115
1639065600000|2021-12-09 16:00:00|26822.7|26807.7|26815.2|26800.2|26830.2|26815.2|26815.2|26800.2|112
1639065900000|2021-12-09 16:05:00|26820.2|26805.2|26835.2|26820.2|26835.2|26820.2|26815.2|26800.2|70
1639066200000|2021-12-09 16:10:00|26832.7|26817.7|26815.2|26800.2|26835.2|26820.2|26810.2|26795.2|89
1639066500000|2021-12-09 16:15:00|26812.7|26797.7|26810.2|26795.2|26815.2|26800.2|26800.2|26785.2|138
1639066800000|2021-12-09 16:20:00|26815.2|26800.2|26810.2|26795.2|26815.2|26800.2|26800.2|26785.2|131
1639067100000|2021-12-09 16:25:00|26812.7|26797.7|26805.2|26790.2|26815.2|26800.2|26800.2|26785.2|253
1639067400000|2021-12-09 16:30:00|26800.2|26785.2|26825.2|26810.2|26830.2|26815.2|26797.7|26782.7|342
1639067700000|2021-12-09 16:35:00|26822.7|26807.7|26775.2|26760.2|26825.2|26810.2|26775.2|26760.2|234
1639068000000|2021-12-09 16:40:00|26777.7|26762.7|26770.2|26755.2|26782.7|26767.7|26760.2|26745.2|263
1639068300000|2021-12-09 16:45:00|26767.7|26752.7|26775.2|26760.2|26775.2|26760.2|26760.2|26745.2|50
1639068600000|2021-12-09 16:50:00|26777.7|26757.7|26782.7|26762.7|26792.7|26772.7|26777.7|26757.7|48
1639068900000|2021-12-09 16:55:00|26787.7|26767.7|26782.7|26762.7|26787.7|26767.7|26777.7|26752.7|22
1639069200000|2021-12-09 17:00:00|26777.7|26757.7|26762.7|26742.7|26782.7|26762.7|26757.7|26737.7|20
1639069500000|2021-12-09 17:05:00|26757.7|26737.7|26767.7|26747.7|26767.7|26747.7|26752.7|26732.7|31
1639069800000|2021-12-09 17:10:00|26772.7|26742.7|26772.7|26752.7|26777.7|26752.7|26767.7|26742.7|5
1639070100000|2021-12-09 17:15:00|26777.7|26757.7|26767.7|26747.7|26777.7|26757.7|26767.7|26747.7|5
1639070400000|2021-12-09 17:20:00|26772.7|26752.7|26777.7|26757.7|26777.7|26757.7|26767.7|26747.7|2
1639070700000|2021-12-09 17:25:00||26752.7||26757.7||26757.7||26752.7|4
1639071000000|2021-12-09 17:30:00|26772.7|26752.7|26772.7|26752.7|26777.7|26757.7|26772.7|26747.7|15
1639071300000|2021-12-09 17:35:00|26777.7|26757.7|26792.7|26772.7|26792.7|26772.7|26777.7|26757.7|15
1639071600000|2021-12-09 17:40:00|26787.7|26767.7|26797.7|26777.7|26797.7|26777.7|26782.7|26762.7|11
1639071900000|2021-12-09 17:45:00|26792.7|26772.7|26807.7|26782.7|26807.7|26782.7|26792.7|26772.7|29
1639072200000|2021-12-09 17:50:00|26812.7|26787.7|26812.7|26792.7|26817.7|26797.7|26807.7|26787.7|30
1639072500000|2021-12-09 17:55:00|26807.7|26787.7|26812.7|26787.7|26817.7|26797.7|26797.7|26777.7|37
1639072800000|2021-12-09 18:00:00|26807.7|26782.7|26802.7|26782.7|26812.7|26792.7|26797.7|26777.7|19
1639073100000|2021-12-09 18:05:00|26807.7|26787.7|26807.7|26787.7|26812.7|26792.7|26802.7|26777.7|3
1639073400000|2021-12-09 18:10:00|26802.7|26782.7|26802.7|26782.7|26817.7|26792.7|26802.7|26777.7|4
1639073700000|2021-12-09 18:15:00|26807.7|26787.7|26812.7|26787.7|26812.7|26792.7|26807.7|26787.7|3
1639074000000|2021-12-09 18:20:00|26807.7|26782.7|26797.7|26772.7|26807.7|26782.7|26792.7|26772.7|2
1639074300000|2021-12-09 18:25:00|26792.7|26767.7|26787.7|26767.7|26797.7|26782.7|26787.7|26762.7|11
1639074600000|2021-12-09 18:30:00|26792.7|26772.7|26802.7|26777.7|26802.7|26782.7|26787.7|26767.7|5
1639074900000|2021-12-09 18:35:00|26797.7|26782.7|26807.7|26787.7|26812.7|26792.7|26797.7|26777.7|3
1639075200000|2021-12-09 18:40:00|26802.7|26782.7|26787.7|26762.7|26802.7|26782.7|26787.7|26762.7|6
1639075500000|2021-12-09 18:45:00|26792.7|26767.7|26772.7|26752.7|26792.7|26772.7|26772.7|26752.7|6
1639075800000|2021-12-09 18:50:00|26767.7|26747.7|26782.7|26757.7|26782.7|26762.7|26767.7|26747.7|4
1639076100000|2021-12-09 18:55:00|26777.7|26762.7|26792.7|26767.7|26797.7|26777.7|26777.7|26757.7|5
1639076400000|2021-12-09 19:00:00|26797.7|26772.7|26797.7|26777.7|26802.7|26782.7|26787.7|26767.7|9
1639076700000|2021-12-09 19:05:00|26802.7|26772.7|26797.7|26777.7|26802.7|26782.7|26792.7|26772.7|8
1639077000000|2021-12-09 19:10:00|26802.7|26772.7|26787.7|26767.7|26802.7|26772.7|26782.7|26762.7|15
1639077300000|2021-12-09 19:15:00|26782.7|26762.7|26792.7|26772.7|26797.7|26772.7|26782.7|26762.7|2
1639077600000|2021-12-09 19:20:00|26797.7|26777.7|26802.7|26782.7|26807.7|26787.7|26792.7|26767.7|10
1639077900000|2021-12-09 19:25:00|26797.7|26777.7|26790.2|26775.2|26802.7|26782.7|26787.7|26767.7|37
1639078200000|2021-12-09 19:30:00|26792.7|26777.7|26780.2|26765.2|26795.2|26780.2|26780.2|26765.2|3
1639078500000|2021-12-09 19:35:00|26782.7|26767.7|26772.7|26757.7|26782.7|26767.7|26767.7|26752.7|1
1639078800000|2021-12-09 19:40:00|26775.2|26760.2|26767.7|26752.7|26777.7|26762.7|26762.7|26747.7|4
1639079100000|2021-12-09 19:45:00|26765.2|26750.2|26767.7|26752.7|26772.7|26757.7|26765.2|26750.2|0
1639079400000|2021-12-09 19:50:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26750.2|26735.2|0
1639079700000|2021-12-09 19:55:00|26755.2|26740.2|26757.7|26742.7|26757.7|26742.7|26745.2|26730.2|7
1639080000000|2021-12-09 20:00:00|26755.2|26740.2|26760.2|26745.2|26770.2|26755.2|26755.2|26740.2|5
1639080300000|2021-12-09 20:05:00|26762.7|26747.7|26737.7|26722.7|26762.7|26747.7|26737.7|26722.7|5
1639080600000|2021-12-09 20:10:00|26740.2|26725.2|26735.2|26720.2|26745.2|26730.2|26725.2|26710.2|18
1639080900000|2021-12-09 20:15:00|26730.2|26715.2|26730.2|26715.2|26735.2|26720.2|26725.2|26710.2|13
1639081200000|2021-12-09 20:20:00|26732.7|26717.7|26722.7|26707.7|26735.2|26720.2|26722.7|26707.7|13
1639081500000|2021-12-09 20:25:00|26720.2|26705.2|26722.7|26707.7|26730.2|26715.2|26712.7|26697.7|15
1639081800000|2021-12-09 20:30:00|26720.2|26705.2|26737.7|26722.7|26742.7|26727.7|26720.2|26705.2|5
1639082100000|2021-12-09 20:35:00|26740.2|26725.2|26747.7|26732.7|26752.7|26737.7|26732.7|26717.7|6
1639082400000|2021-12-09 20:40:00|26745.2|26730.2|26752.7|26737.7|26760.2|26745.2|26740.2|26725.2|2
1639082700000|2021-12-09 20:45:00|26750.2|26735.2|26752.7|26737.7|26760.2|26745.2|26745.2|26730.2|11
1639083000000|2021-12-09 20:50:00|26750.2|26735.2|26735.2|26720.2|26755.2|26740.2|26735.2|26720.2|10
1639083300000|2021-12-09 20:55:00|26732.7|26717.7|26730.2|26715.2|26735.2|26720.2|26730.2|26715.2|23
1639083600000|2021-12-09 21:00:00|26737.3|26697.3|26734.1|26694.1|26758.9|26718.9|26732.2|26692.2|0
1639083900000|2021-12-09 21:05:00|26734.3|26694.3|26717.5|26677.5|26740.5|26700.5|26714.3|26674.3|0
1639084200000|2021-12-09 21:10:00|26718.1|26678.1|26730.9|26690.9|26733.4|26693.4|26717.5|26677.5|0
1639084500000|2021-12-09 21:15:00|26730.3|26690.3|26727.7|26687.7|26734.1|26694.1|26725.8|26685.8|0
1639084800000|2021-12-09 21:20:00|26727.9|26687.9|26734.1|26694.1|26734.1|26694.1|26727.7|26687.7|0
1639085100000|2021-12-09 21:25:00|26733.8|26693.8|26755.8|26715.8|26757.1|26717.1|26732.2|26692.2|0
1639085400000|2021-12-09 21:30:00|26755.4|26715.4|26747.5|26707.5|26757.1|26717.1|26745.7|26705.7|0
1639085700000|2021-12-09 21:35:00|26747|26707|26747.5|26707.5|26748.9|26708.9|26744.3|26704.3|0
1639086000000|2021-12-09 21:40:00|26748.1|26708.1|26744.3|26704.3|26752.1|26712.1|26744.3|26704.3|0
1639086300000|2021-12-09 21:45:00|26744.5|26704.5|26757.1|26717.1|26757.1|26717.1|26742.5|26702.5|0
1639086600000|2021-12-09 21:50:00|26756.9|26716.9|26755.8|26715.8|26757.1|26717.1|26752.1|26712.1|0
1639086900000|2021-12-09 21:55:00|26756.1|26716.1|26755.7|26715.7|26759|26719|26753.9|26713.9|0
1639087200000|2021-12-09 22:00:00|26753|26713|26755.1|26715.1|26757.2|26717.2|26753|26713|0
1639087500000|2021-12-09 22:05:00|26754.6|26714.6|26755.1|26715.1|26756.2|26716.2|26754.6|26714.6|0
1639087800000|2021-12-09 22:10:00|26755.7|26715.7|26760.4|26720.4|26763.1|26723.1|26755.7|26715.7|0
1639088100000|2021-12-09 22:15:00|26759.4|26719.4|26760.4|26720.4|26761|26721|26759.4|26719.4|0
1639088400000|2021-12-09 22:20:00|26761|26721|26761.5|26721.5|26763.6|26723.6|26760.4|26720.4|0
1639088700000|2021-12-09 22:25:00|26761|26721|26761|26721|26761.5|26721.5|26761|26721|0
1639089000000|2021-12-09 22:30:00|26762.5|26722.5|26761.5|26721.5|26762.5|26722.5|26761|26721|0
1639089300000|2021-12-09 22:35:00|26762|26722|26762.5|26722.5|26763.6|26723.6|26761.5|26721.5|0
1639089600000|2021-12-09 22:40:00|26762|26722|26765.7|26725.7|26765.7|26725.7|26761.5|26721.5|0
1639089900000|2021-12-09 22:45:00|26765.2|26725.2|26765.2|26725.2|26766.8|26726.8|26764.1|26724.1|0
1639090200000|2021-12-09 22:50:00|26763.6|26723.6|26762.5|26722.5|26764.1|26724.1|26762|26722|0
1639090500000|2021-12-09 22:55:00|26762|26722|26762|26722|26762.5|26722.5|26762|26722|0
1639090800000|2021-12-09 23:00:00|26762.8|26722.8|26780.1|26740.1|26780.1|26740.1|26757.1|26717.1|0
1639091100000|2021-12-09 23:05:00|26779.9|26739.9|26787.7|26747.7|26788.3|26748.3|26778.7|26738.7|0
1639091400000|2021-12-09 23:10:00|26787.8|26747.8|26787|26747|26788.3|26748.3|26783.8|26743.8|0
1639091700000|2021-12-09 23:15:00|26787.8|26747.8|26782.6|26742.6|26793.4|26753.4|26782.6|26742.6|0
1639092000000|2021-12-09 23:20:00|26782.7|26742.7|26780.1|26740.1|26787|26747|26778.7|26738.7|0
1639092300000|2021-12-09 23:25:00|26780.3|26740.3|26781.9|26741.9|26783.8|26743.8|26776.2|26736.2|0
1639092600000|2021-12-09 23:30:00|26782.1|26742.1|26795.3|26755.3|26798.5|26758.5|26782.1|26742.1|0
1639092900000|2021-12-09 23:35:00|26795.5|26755.5|26798.5|26758.5|26799.8|26759.8|26795.3|26755.3|0
1639093200000|2021-12-09 23:40:00|26798.2|26758.2|26796.6|26756.6|26801|26761|26795.3|26755.3|0
1639093500000|2021-12-09 23:45:00|26796.5|26756.5|26788.3|26748.3|26796.6|26756.6|26788.3|26748.3|0
1639093800000|2021-12-09 23:50:00|26788.2|26748.2|26787|26747|26793.4|26753.4|26785.1|26745.1|0
1639094100000|2021-12-09 23:55:00|26787.3|26747.3|26781.9|26741.9|26792.7|26752.7|26781.9|26741.9|0
1639094400000|2021-12-10 00:00:00|26782.2|26742.2|26771.8|26731.8|26793.4|26753.4|26768.6|26728.6|0
1639094700000|2021-12-10 00:05:00|26772.1|26732.1|26767.9|26727.9|26778.7|26738.7|26762.2|26722.2|0
1639095000000|2021-12-10 00:10:00|26767.8|26727.8|26784.7|26744.7|26784.7|26744.7|26758|26718|0
1639095300000|2021-12-10 00:15:00|26784.1|26744.1|26743.2|26703.2|26784.1|26744.1|26738.5|26698.5|0
1639095600000|2021-12-10 00:20:00|26742.2|26702.2|26738.3|26698.3|26743.2|26703.2|26731.4|26691.4|0
1639095900000|2021-12-10 00:25:00|26738.1|26698.1|26731.4|26691.4|26743.9|26703.9|26728.3|26688.3|0
1639096200000|2021-12-10 00:30:00|26731.2|26691.2|26719.5|26679.5|26731.2|26691.2|26713.3|26673.3|0
1639096500000|2021-12-10 00:35:00|26719.7|26679.7|26713.7|26673.7|26725.7|26685.7|26713.5|26673.5|0
1639096800000|2021-12-10 00:40:00|26713.6|26673.6|26723.5|26683.5|26728.8|26688.8|26708.7|26668.7|0
1639097100000|2021-12-10 00:45:00|26723.4|26683.4|26720|26680|26731.2|26691.2|26714.3|26674.3|0
1639097400000|2021-12-10 00:50:00|26719.5|26679.5|26711.1|26671.1|26721.9|26681.9|26709.9|26669.9|0
1639097700000|2021-12-10 00:55:00|26711.7|26671.7|26704|26664|26712.8|26672.8|26694.8|26654.8|0
1639098000000|2021-12-10 01:00:00|26704.2|26664.2|26695|26655|26720.2|26680.2|26691.8|26651.8|0
1639098300000|2021-12-10 01:05:00|26694.4|26654.4|26701.8|26661.8|26706.3|26666.3|26691.9|26651.9|0
1639098600000|2021-12-10 01:10:00|26701.9|26661.9|26699.8|26659.8|26709.9|26669.9|26698.3|26658.3|0
1639098900000|2021-12-10 01:15:00|26700.3|26660.3|26697.6|26657.6|26705.8|26665.8|26688.9|26648.9|0
1639099200000|2021-12-10 01:20:00|26697.1|26657.1|26710|26670|26713.4|26673.4|26695.9|26655.9|0
1639099500000|2021-12-10 01:25:00|26709|26669|26724.8|26684.8|26724.8|26684.8|26702.8|26662.8|0
1639099800000|2021-12-10 01:30:00|26724.2|26684.2|26753.8|26713.8|26753.8|26713.8|26715|26675|0
1639100100000|2021-12-10 01:35:00|26753.2|26713.2|26732.2|26692.2|26755.3|26715.3|26732.1|26692.1|0
1639100400000|2021-12-10 01:40:00|26732|26692|26748.4|26708.4|26748.4|26708.4|26727.1|26687.1|0
1639100700000|2021-12-10 01:45:00|26748.2|26708.2|26756|26716|26756|26716|26743.6|26703.6|0
1639101000000|2021-12-10 01:50:00|26755.8|26715.8|26748.4|26708.4|26759|26719|26748.3|26708.3|0
1639101300000|2021-12-10 01:55:00|26748.7|26708.7|26746.8|26706.8|26758.6|26718.6|26742.3|26702.3|0
1639101600000|2021-12-10 02:00:00|26747.3|26707.3|26751.9|26711.9|26757.8|26717.8|26742.3|26702.3|0
1639101900000|2021-12-10 02:05:00|26753|26713|26747.1|26707.1|26754.9|26714.9|26745.7|26705.7|0
1639102200000|2021-12-10 02:10:00|26746.6|26706.6|26746.5|26706.5|26746.6|26706.6|26740.3|26700.3|0
1639102500000|2021-12-10 02:15:00|26746.3|26706.3|26748.9|26708.9|26752.3|26712.3|26746.1|26706.1|0
1639102800000|2021-12-10 02:20:00|26747.9|26707.9|26747.1|26707.1|26749.1|26709.1|26743.1|26703.1|0
1639103100000|2021-12-10 02:25:00|26747.7|26707.7|26743.1|26703.1|26749.1|26709.1|26743.1|26703.1|0
1639103400000|2021-12-10 02:30:00|26743.3|26703.3|26743.4|26703.4|26746.3|26706.3|26740.1|26700.1|0
1639103700000|2021-12-10 02:35:00|26743.3|26703.3|26739.5|26699.5|26743.3|26703.3|26736.5|26696.5|0
1639104000000|2021-12-10 02:40:00|26739.4|26699.4|26737.7|26697.7|26739.6|26699.6|26736.3|26696.3|0
1639104300000|2021-12-10 02:45:00|26737.8|26697.8|26739.7|26699.7|26739.7|26699.7|26736.7|26696.7|0
1639104600000|2021-12-10 02:50:00|26739.8|26699.8|26744.5|26704.5|26749.1|26709.1|26739.8|26699.8|0
1639104900000|2021-12-10 02:55:00|26744|26704|26744.7|26704.7|26746.3|26706.3|26742.9|26702.9|0
1639105200000|2021-12-10 03:00:00|26744.1|26704.1|26749.6|26709.6|26756|26716|26743.3|26703.3|0
1639105500000|2021-12-10 03:05:00|26749.5|26709.5|26750|26710|26753|26713|26747.2|26707.2|0
1639105800000|2021-12-10 03:10:00|26748.9|26708.9|26744.2|26704.2|26750|26710|26741.2|26701.2|0
1639106100000|2021-12-10 03:15:00|26744|26704|26752.8|26712.8|26752.8|26712.8|26739.6|26699.6|0
1639106400000|2021-12-10 03:20:00|26752.3|26712.3|26749.8|26709.8|26754.2|26714.2|26746.8|26706.8|0
1639106700000|2021-12-10 03:25:00|26748.8|26708.8|26755.7|26715.7|26757.1|26717.1|26746.8|26706.8|0
1639107000000|2021-12-10 03:30:00|26755.8|26715.8|26755.7|26715.7|26758.9|26718.9|26749.8|26709.8|0
1639107300000|2021-12-10 03:35:00|26755.1|26715.1|26743.3|26703.3|26755.1|26715.1|26737.8|26697.8|0
1639107600000|2021-12-10 03:40:00|26743.1|26703.1|26740.2|26700.2|26743.3|26703.3|26736.8|26696.8|0
1639107900000|2021-12-10 03:45:00|26740.1|26700.1|26732.3|26692.3|26741.6|26701.6|26731|26691|0
1639108200000|2021-12-10 03:50:00|26731.7|26691.7|26725.7|26685.7|26732.3|26692.3|26725.2|26685.2|0
1639108500000|2021-12-10 03:55:00|26725.5|26685.5|26725.5|26685.5|26728.7|26688.7|26725.5|26685.5|0
1639108800000|2021-12-10 04:00:00|26725.7|26685.7|26722.7|26682.7|26731.8|26691.8|26719.7|26679.7|0
1639109100000|2021-12-10 04:05:00|26723.2|26683.2|26731.2|26691.2|26731.4|26691.4|26722.5|26682.5|0
1639109400000|2021-12-10 04:10:00|26730.7|26690.7|26728.2|26688.2|26731.4|26691.4|26725|26685|0
1639109700000|2021-12-10 04:15:00|26728|26688|26729.2|26689.2|26730.8|26690.8|26722|26682|0
1639110000000|2021-12-10 04:20:00|26729.8|26689.8|26734.2|26694.2|26734.2|26694.2|26728|26688|0
1639110300000|2021-12-10 04:25:00|26734.4|26694.4|26743.3|26703.3|26746.2|26706.2|26734.4|26694.4|0
1639110600000|2021-12-10 04:30:00|26743.2|26703.2|26737|26697|26743.2|26703.2|26734|26694|0
1639110900000|2021-12-10 04:35:00|26737.1|26697.1|26727.6|26687.6|26737.4|26697.4|26727.6|26687.6|0
1639111200000|2021-12-10 04:40:00|26727.5|26687.5|26733.3|26693.3|26734.7|26694.7|26727.5|26687.5|0
1639111500000|2021-12-10 04:45:00|26733.8|26693.8|26743.6|26703.6|26743.7|26703.7|26733.8|26693.8|0
1639111800000|2021-12-10 04:50:00|26744.1|26704.1|26735.2|26695.2|26745.3|26705.3|26733.6|26693.6|0
1639112100000|2021-12-10 04:55:00|26734.7|26694.7|26727.4|26687.4|26735.2|26695.2|26727.4|26687.4|0
1639112400000|2021-12-10 05:00:00|26726.9|26686.9|26732.8|26692.8|26732.8|26692.8|26726.2|26686.2|0
1639112700000|2021-12-10 05:05:00|26732.6|26692.6|26720|26680|26735.7|26695.7|26720|26680|0
1639113000000|2021-12-10 05:10:00|26720.1|26680.1|26718.6|26678.6|26720.5|26680.5|26717.1|26677.1|0
1639113300000|2021-12-10 05:15:00|26719.1|26679.1|26717.5|26677.5|26720.4|26680.4|26712.5|26672.5|0
1639113600000|2021-12-10 05:20:00|26717.7|26677.7|26714.1|26674.1|26720.5|26680.5|26714|26674|0
1639113900000|2021-12-10 05:25:00|26714.3|26674.3|26717.1|26677.1|26718.6|26678.6|26714.1|26674.1|0
1639114200000|2021-12-10 05:30:00|26717|26677|26710.9|26670.9|26717.1|26677.1|26707.9|26667.9|0
1639114500000|2021-12-10 05:35:00|26710.8|26670.8|26710.9|26670.9|26711.1|26671.1|26706.3|26666.3|0
1639114800000|2021-12-10 05:40:00|26709.9|26669.9|26673.5|26633.5|26711|26671|26672.1|26632.1|0
1639115100000|2021-12-10 05:45:00|26673.6|26633.6|26678.3|26638.3|26681.4|26641.4|26672.1|26632.1|0
1639115400000|2021-12-10 05:50:00|26678.2|26638.2|26672.3|26632.3|26678.5|26638.5|26672.3|26632.3|0
1639115700000|2021-12-10 05:55:00|26672.5|26632.5|26669.8|26629.8|26675.5|26635.5|26663.4|26623.4|0
1639116000000|2021-12-10 06:00:00|26669.7|26629.7|26679.3|26639.3|26679.4|26639.4|26666.6|26626.6|0
1639116300000|2021-12-10 06:05:00|26679.2|26639.2|26683.2|26643.2|26683.2|26643.2|26673.4|26633.4|0
1639116600000|2021-12-10 06:10:00|26683|26643|26691.7|26651.7|26691.7|26651.7|26683|26643|0
1639116900000|2021-12-10 06:15:00|26690.6|26650.6|26689.2|26649.2|26692.2|26652.2|26686.2|26646.2|0
1639117200000|2021-12-10 06:20:00|26689.4|26649.4|26692.2|26652.2|26692.2|26652.2|26686.2|26646.2|0
1639117500000|2021-12-10 06:25:00|26692|26652|26686|26646|26692|26652|26686|26646|0
1639117800000|2021-12-10 06:30:00|26686.2|26646.2|26683.2|26643.2|26686.3|26646.3|26683.2|26643.2|0
1639118100000|2021-12-10 06:35:00|26683.1|26643.1|26680.4|26640.4|26683.5|26643.5|26677.5|26637.5|0
1639118400000|2021-12-10 06:40:00|26680.9|26640.9|26683|26643|26683|26643|26677.2|26637.2|0
1639118700000|2021-12-10 06:45:00|26683.2|26643.2|26677.2|26637.2|26683.2|26643.2|26677.2|26637.2|0
1639119000000|2021-12-10 06:50:00|26677.3|26637.3|26677.9|26637.9|26683|26643|26674.3|26634.3|0
1639119300000|2021-12-10 06:55:00|26677.8|26637.8|26691.5|26651.5|26691.5|26651.5|26677.7|26637.7|0
1639119600000|2021-12-10 07:00:00|26691|26651|26682.7|26667.7|26700.2|26685.2|26665.2|26639.3|19
1639119900000|2021-12-10 07:05:00|26680.2|26665.2|26667.7|26652.7|26685.2|26670.2|26655.2|26640.2|20
1639120200000|2021-12-10 07:10:00|26665.2|26650.2|26660.2|26645.2|26665.2|26650.2|26652.7|26637.7|21
1639120500000|2021-12-10 07:15:00|26657.7|26642.7|26670.2|26655.2|26680.2|26665.2|26650.2|26635.2|34
1639120800000|2021-12-10 07:20:00|26667.7|26652.7|26672.7|26657.7|26680.2|26665.2|26665.2|26650.2|12
1639121100000|2021-12-10 07:25:00|26675.2|26660.2|26685.2|26670.2|26695.2|26680.2|26672.7|26657.7|17
1639121400000|2021-12-10 07:30:00|26682.7|26667.7|26685.2|26670.2|26687.7|26672.7|26677.7|26662.7|1
1639121700000|2021-12-10 07:35:00|26687.7|26672.7|26685.2|26670.2|26690.2|26675.2|26682.7|26667.7|13
1639122000000|2021-12-10 07:40:00|26682.7|26667.7|26680.2|26665.2|26685.2|26670.2|26675.2|26660.2|22
1639122300000|2021-12-10 07:45:00|26675.2|26660.2|26672.7|26657.7|26680.2|26665.2|26665.2|26650.2|39
1639122600000|2021-12-10 07:50:00|26670.2|26655.2|26660.2|26645.2|26672.7|26657.7|26657.7|26642.7|27
1639122900000|2021-12-10 07:55:00|26657.7|26642.7|26657.7|26642.7|26670.2|26655.2|26645.2|26630.2|74
1639123200000|2021-12-10 08:00:00|26660.2|26645.2|26730.2|26715.2|26740.2|26725.2|26645.2|26630.2|931
1639123500000|2021-12-10 08:05:00|26732.7|26717.7|26747.7|26732.7|26765.2|26750.2|26722.7|26707.7|282
1639123800000|2021-12-10 08:10:00|26750.2|26735.2|26705.2|26690.2|26752.7|26737.7|26700.2|26685.2|249
1639124100000|2021-12-10 08:15:00|26712.7|26697.7|26750.2|26735.2|26750.2|26735.2|26680.2|26665.2|180
1639124400000|2021-12-10 08:20:00|26755.2|26740.2|26740.2|26725.2|26770.2|26755.2|26740.2|26725.2|127
1639124700000|2021-12-10 08:25:00|26742.7|26727.7|26755.2|26740.2|26770.2|26755.2|26737.7|26722.7|146
1639125000000|2021-12-10 08:30:00|26752.7|26737.7|26780.2|26765.2|26780.2|26765.2|26745.2|26730.2|120
1639125300000|2021-12-10 08:35:00|26777.7|26762.7|26765.2|26750.2|26780.2|26765.2|26757.7|26742.7|59
1639125600000|2021-12-10 08:40:00|26764.3|26749.3|26769.3|26754.3|26779.3|26764.3|26759.3|26744.3|128
1639125900000|2021-12-10 08:45:00|26774.3|26759.3|26781.8|26766.8|26789.3|26774.3|26761.8|26746.8|112
1639126200000|2021-12-10 08:50:00|26779.3|26764.3|26804.3|26789.3|26804.3|26789.3|26779.3|26764.3|136
1639126500000|2021-12-10 08:55:00|26806.8|26791.8|26784.3|26769.3|26806.8|26791.8|26776.8|26761.8|53
1639126800000|2021-12-10 09:00:00|26781.8|26766.8|26774.3|26759.3|26789.3|26774.3|26774.3|26759.3|73
1639127100000|2021-12-10 09:05:00|26776.8|26761.8|26754.3|26739.3|26779.3|26764.3|26749.3|26734.3|105
1639127400000|2021-12-10 09:10:00|26759.3|26744.3|26734.3|26719.3|26759.3|26744.3|26734.3|26719.3|388
1639127700000|2021-12-10 09:15:00|26729.3|26714.3|26739.3|26724.3|26751.8|26736.8|26729.3|26714.3|113
1639128000000|2021-12-10 09:20:00|26736.8|26721.8|26736.8|26721.8|26744.3|26729.3|26724.3|26709.3|70
1639128300000|2021-12-10 09:25:00|26739.3|26724.3|26724.3|26709.3|26739.3|26724.3|26719.3|26704.3|54
1639128600000|2021-12-10 09:30:00|26721.8|26706.8|26744.3|26729.3|26744.3|26729.3|26721.8|26706.8|109
1639128900000|2021-12-10 09:35:00|26741.8|26726.8|26769.3|26754.3|26779.3|26764.3|26739.3|26724.3|111
1639129200000|2021-12-10 09:40:00|26771.8|26756.8|26751.8|26736.8|26774.3|26759.3|26744.3|26729.3|59
1639129500000|2021-12-10 09:45:00|26754.3|26739.3|26774.3|26759.3|26779.3|26764.3|26754.3|26739.3|25
1639129800000|2021-12-10 09:50:00|26779.3|26764.3|26769.3|26754.3|26779.3|26764.3|26759.3|26744.3|148
1639130100000|2021-12-10 09:55:00|26764.3|26749.3|26799.3|26784.3|26804.3|26789.3|26764.3|26749.3|75
1639130400000|2021-12-10 10:00:00|26801.8|26786.8|26799.3|26784.3|26804.3|26789.3|26784.3|26769.3|65
1639130700000|2021-12-10 10:05:00|26801.8|26786.8|26804.3|26789.3|26809.3|26794.3|26794.3|26779.3|56
1639131000000|2021-12-10 10:10:00|26801.8|26786.8|26799.3|26784.3|26809.3|26794.3|26794.3|26779.3|80
1639131300000|2021-12-10 10:15:00|26804.3|26789.3|26789.3|26774.3|26809.3|26794.3|26789.3|26774.3|37
1639131600000|2021-12-10 10:20:00|26791.8|26776.8|26791.8|26776.8|26801.8|26786.8|26789.3|26774.3|47
1639131900000|2021-12-10 10:25:00|26794.3|26779.3|26804.3|26789.3|26814.3|26799.3|26784.3|26769.3|40
1639132200000|2021-12-10 10:30:00|26801.8|26786.8|26809.3|26794.3|26816.8|26801.8|26799.3|26784.3|71
1639132500000|2021-12-10 10:35:00|26806.8|26791.8|26819.3|26804.3|26819.3|26804.3|26804.3|26789.3|46
1639132800000|2021-12-10 10:40:00|26816.8|26801.8|26809.3|26794.3|26819.3|26804.3|26809.3|26794.3|84
1639133100000|2021-12-10 10:45:00|26811.8|26796.8|26824.3|26809.3|26829.3|26814.3|26809.3|26794.3|34
1639133400000|2021-12-10 10:50:00|26819.3|26804.3|26829.3|26814.3|26829.3|26814.3|26809.3|26794.3|27
1639133700000|2021-12-10 10:55:00|26824.3|26809.3|26819.3|26804.3|26826.8|26811.8|26799.3|26784.3|161
1639134000000|2021-12-10 11:00:00|26821.8|26806.8|26834.3|26819.3|26834.3|26819.3|26821.8|26806.8|64
1639134300000|2021-12-10 11:05:00|26831.8|26816.8|26859.3|26844.3|26864.3|26849.3|26829.3|26814.3|81
1639134600000|2021-12-10 11:10:00|26856.8|26841.8|26849.3|26834.3|26864.3|26849.3|26839.3|26824.3|69
1639134900000|2021-12-10 11:15:00|26844.3|26829.3|26839.3|26824.3|26859.3|26844.3|26839.3|26824.3|53
1639135200000|2021-12-10 11:20:00|26841.8|26826.8|26836.8|26821.8|26844.3|26829.3|26829.3|26814.3|73
1639135500000|2021-12-10 11:25:00|26839.3|26824.3|26856.8|26841.8|26859.3|26844.3|26836.8|26821.8|43
1639135800000|2021-12-10 11:30:00|26854.3|26839.3|26851.8|26836.8|26861.8|26846.8|26839.3|26824.3|63
1639136100000|2021-12-10 11:35:00|26849.3|26834.3|26861.8|26846.8|26864.3|26849.3|26849.3|26834.3|49
1639136400000|2021-12-10 11:40:00|26859.3|26844.3|26871.8|26856.8|26879.3|26864.3|26854.3|26839.3|166
1639136700000|2021-12-10 11:45:00|26869.3|26854.3|26869.3|26854.3|26894.3|26879.3|26866.8|26851.8|186
1639137000000|2021-12-10 11:50:00|26866.8|26851.8|26874.3|26859.3|26886.8|26871.8|26864.3|26849.3|95
1639137300000|2021-12-10 11:55:00|26876.8|26861.8|26879.3|26864.3|26884.3|26869.3|26864.3|26849.3|47
1639137600000|2021-12-10 12:00:00|26876.8|26861.8|26844.3|26829.3|26876.8|26861.8|26839.3|26824.3|164
1639137900000|2021-12-10 12:05:00|26841.8|26826.8|26814.3|26799.3|26841.8|26826.8|26804.3|26789.3|96
1639138200000|2021-12-10 12:10:00|26811.8|26796.8|26804.3|26789.3|26819.3|26804.3|26804.3|26789.3|54
1639138500000|2021-12-10 12:15:00|26801.8|26786.8|26804.3|26789.3|26814.3|26799.3|26794.3|26779.3|71
1639138800000|2021-12-10 12:20:00|26801.8|26786.8|26814.3|26799.3|26814.3|26799.3|26799.3|26784.3|91
1639139100000|2021-12-10 12:25:00|26811.8|26796.8|26829.3|26814.3|26834.3|26819.3|26804.3|26789.3|64
1639139400000|2021-12-10 12:30:00|26831.8|26816.8|26819.3|26804.3|26834.3|26819.3|26819.3|26804.3|52
1639139700000|2021-12-10 12:35:00|26821.8|26806.8|26814.3|26799.3|26824.3|26809.3|26806.8|26791.8|18
1639140000000|2021-12-10 12:40:00|26812.7|26797.7|26812.7|26797.7|26812.7|26797.7|26802.7|26787.7|137
1639140300000|2021-12-10 12:45:00|26807.7|26792.7|26817.7|26802.7|26827.7|26812.7|26807.7|26792.7|46
1639140600000|2021-12-10 12:50:00|26820.2|26805.2|26825.2|26810.2|26832.7|26817.7|26817.7|26802.7|40
1639140900000|2021-12-10 12:55:00|26827.7|26812.7|26817.7|26802.7|26827.7|26812.7|26812.7|26797.7|25
1639141200000|2021-12-10 13:00:00|26812.7|26797.7|26807.7|26792.7|26820.2|26805.2|26802.7|26787.7|40
1639141500000|2021-12-10 13:05:00|26810.2|26795.2|26802.7|26787.7|26812.7|26797.7|26800.2|26785.2|57
1639141800000|2021-12-10 13:10:00|26807.7|26792.7|26817.7|26802.7|26820.2|26805.2|26797.7|26782.7|44
1639142100000|2021-12-10 13:15:00|26820.2|26805.2|26825.2|26810.2|26827.7|26812.7|26817.7|26802.7|56
1639142400000|2021-12-10 13:20:00|26822.7|26807.7|26802.7|26787.7|26827.7|26812.7|26797.7|26782.7|73
1639142700000|2021-12-10 13:25:00|26805.2|26790.2|26800.2|26785.2|26807.7|26792.7|26797.7|26782.7|50
1639143000000|2021-12-10 13:30:00|26797.7|26782.7|26877.7|26862.7|26877.7|26862.7|26790.2|26775.2|324
1639143300000|2021-12-10 13:35:00|26875.2|26860.2|26887.7|26872.7|26897.7|26882.7|26872.7|26857.7|136
1639143600000|2021-12-10 13:40:00|26885.2|26870.2|26902.7|26887.7|26917.7|26902.7|26877.7|26862.7|124
1639143900000|2021-12-10 13:45:00|26900.2|26885.2|26882.7|26867.7|26902.7|26887.7|26867.7|26852.7|89
1639144200000|2021-12-10 13:50:00|26885.2|26870.2|26877.7|26862.7|26890.2|26875.2|26877.7|26862.7|70
1639144500000|2021-12-10 13:55:00|26880.2|26865.2|26877.7|26862.7|26882.7|26867.7|26867.7|26852.7|39
1639144800000|2021-12-10 14:00:00|26882.7|26867.7|26857.7|26842.7|26882.7|26867.7|26852.7|26837.7|81
1639145100000|2021-12-10 14:05:00|26855.2|26840.2|26857.7|26842.7|26872.7|26857.7|26852.7|26837.7|91
1639145400000|2021-12-10 14:10:00|26855.2|26840.2|26872.7|26857.7|26872.7|26857.7|26855.2|26840.2|42
1639145700000|2021-12-10 14:15:00|26875.2|26860.2|26852.7|26837.7|26875.2|26860.2|26847.7|26832.7|68
1639146000000|2021-12-10 14:20:00|26850.2|26835.2|26862.7|26847.7|26862.7|26847.7|26847.7|26832.7|35
1639146300000|2021-12-10 14:25:00|26860.2|26845.2|26847.7|26832.7|26862.7|26847.7|26842.7|26827.7|69
1639146600000|2021-12-10 14:30:00|26852.7|26837.7|26880.2|26865.2|26882.7|26867.7|26837.7|26822.7|118
1639146900000|2021-12-10 14:35:00|26882.7|26867.7|26885.2|26870.2|26892.7|26877.7|26862.7|26847.7|83
1639147200000|2021-12-10 14:40:00|26887.7|26872.7|26862.7|26847.7|26892.7|26877.7|26860.2|26845.2|73
1639147500000|2021-12-10 14:45:00|26865.2|26850.2|26797.7|26782.7|26867.7|26852.7|26792.7|26777.7|201
1639147800000|2021-12-10 14:50:00|26792.7|26777.7|26792.7|26777.7|26807.7|26792.7|26792.7|26777.7|122
1639148100000|2021-12-10 14:55:00|26795.2|26780.2|26757.7|26742.7|26797.7|26782.7|26742.7|26727.7|149
1639148400000|2021-12-10 15:00:00|26755.2|26740.2|26772.7|26757.7|26802.7|26787.7|26755.2|26740.2|164
1639148700000|2021-12-10 15:05:00|26770.2|26755.2|26770.2|26755.2|26787.7|26772.7|26762.7|26747.7|95
1639149000000|2021-12-10 15:10:00|26774|26759|26781.5|26766.5|26784|26769|26746.5|26731.5|211
1639149300000|2021-12-10 15:15:00|26779|26764|26809|26794|26819|26804|26769|26754|124
1639149600000|2021-12-10 15:20:00|26804|26789|26796.5|26781.5|26811.5|26796.5|26789|26774|359
1639149900000|2021-12-10 15:25:00|26799|26784|26804|26789|26804|26789|26781.5|26766.5|1162
1639150200000|2021-12-10 15:30:00|26801.5|26786.5|26749|26734|26804|26789|26739|26724|660
1639150500000|2021-12-10 15:35:00|26751.5|26736.5|26744|26729|26754|26739|26729|26714|129
1639150800000|2021-12-10 15:40:00|26741.5|26726.5|26729|26714|26744|26729|26724|26709|94
1639151100000|2021-12-10 15:45:00|26734|26719|26714|26699|26739|26724|26714|26699|102
1639151400000|2021-12-10 15:50:00|26719|26704|26729|26714|26734|26719|26714|26699|403
1639151700000|2021-12-10 15:55:00|26731.5|26716.5|26739|26724|26741.5|26726.5|26729|26714|87
1639152000000|2021-12-10 16:00:00|26736.5|26721.5|26719|26704|26744|26729|26719|26704|186
1639152300000|2021-12-10 16:05:00|26714|26699|26694|26679|26719|26704|26689|26674|1190
1639152600000|2021-12-10 16:10:00|26691.5|26676.5|26699|26684|26704|26689|26684|26669|404
1639152900000|2021-12-10 16:15:00|26696.5|26681.5|26719|26704|26729|26714|26694|26679|150
1639153200000|2021-12-10 16:20:00|26724|26709|26729|26714|26729|26714|26714|26699|124
1639153500000|2021-12-10 16:25:00|26724|26709|26734|26719|26739|26724|26714|26699|251
1639153800000|2021-12-10 16:30:00|26731.9|26716.9|26721.9|26706.9|26741.9|26726.9|26706.9|26691.9|423
1639154100000|2021-12-10 16:35:00|26719.4|26704.4|26726.9|26711.9|26736.9|26721.9|26716.9|26701.9|158
1639154400000|2021-12-10 16:40:00|26721.9|26706.9|26726.9|26711.9|26744.4|26729.4|26719.4|26704.4|214
1639154700000|2021-12-10 16:45:00|26731.9|26716.9|26739.4|26724.4|26741.9|26726.9|26726.9|26711.9|235
1639155000000|2021-12-10 16:50:00|26744.4|26719.4|26739.4|26719.4|26754.4|26734.4|26739.4|26719.4|50
1639155300000|2021-12-10 16:55:00|26744.4|26724.4|26729.4|26709.4|26744.4|26724.4|26724.4|26704.4|105
1639155600000|2021-12-10 17:00:00|26734.4|26714.4|26729.4|26709.4|26744.4|26719.4|26724.4|26704.4|48
1639155900000|2021-12-10 17:05:00|26734.4|26714.4|26734.4|26714.4|26744.4|26724.4|26729.4|26709.4|29
1639156200000|2021-12-10 17:10:00|26739.4|26719.4|26739.4|26719.4|26744.4|26724.4|26734.4|26714.4|31
1639156500000|2021-12-10 17:15:00|26744.4|26724.4|26729.4|26709.4|26744.4|26724.4|26729.4|26709.4|8
1639156800000|2021-12-10 17:20:00|26734.4|26714.4|26744.4|26724.4|26744.4|26724.4|26724.4|26704.4|15
1639157100000|2021-12-10 17:25:00|26749.4|26729.4|26749.4|26729.4|26754.4|26734.4|26744.4|26724.4|19
1639157400000|2021-12-10 17:30:00|26754.4|26734.4|26734.4|26714.4|26754.4|26734.4|26734.4|26714.4|18
1639157700000|2021-12-10 17:35:00|26739.4|26719.4|26729.4|26709.4|26739.4|26719.4|26724.4|26704.4|7
1639158000000|2021-12-10 17:40:00|26724.4|26704.4|26724.4|26704.4|26729.4|26709.4|26719.4|26699.4|28
1639158300000|2021-12-10 17:45:00|26729.4|26699.4|26739.4|26719.4|26739.4|26719.4|26724.4|26699.4|13
1639158600000|2021-12-10 17:50:00|26744.4|26714.4|26739.4|26719.4|26744.4|26724.4|26739.4|26714.4|11
1639158900000|2021-12-10 17:55:00|26744.4|26714.4|26744.4|26724.4|26744.4|26724.4|26739.4|26714.4|11
1639159200000|2021-12-10 18:00:00|26749.4|26729.4|26759.4|26739.4|26759.4|26739.4|26739.4|26719.4|15
1639159500000|2021-12-10 18:05:00|26754.4|26734.4|26769.4|26744.4|26769.4|26744.4|26754.4|26734.4|9
1639159800000|2021-12-10 18:10:00|26764.4|26749.4|26759.4|26739.4|26769.4|26749.4|26754.4|26734.4|15
1639160100000|2021-12-10 18:15:00|26764.4|26744.4|26769.4|26744.4|26769.4|26749.4|26759.4|26734.4|7
1639160400000|2021-12-10 18:20:00|26764.4|26739.4|26749.4|26729.4|26769.4|26744.4|26749.4|26729.4|2
1639160700000|2021-12-10 18:25:00|26754.4|26734.4|26754.4|26734.4|26759.4|26739.4|26749.4|26729.4|7
1639161000000|2021-12-10 18:30:00|26749.4|26729.4|26749.4|26729.4|26759.4|26734.4|26744.4|26724.4|6
1639161300000|2021-12-10 18:35:00|26744.4|26724.4|26744.4|26724.4|26749.4|26729.4|26739.4|26719.4|7
1639161600000|2021-12-10 18:40:00|26739.4|26719.4|26744.4|26719.4|26744.4|26724.4|26739.4|26719.4|3
1639161900000|2021-12-10 18:45:00|26739.4|26724.4|26744.4|26724.4|26749.4|26729.4|26739.4|26719.4|3
1639162200000|2021-12-10 18:50:00|26749.4|26729.4|26749.4|26729.4|26754.4|26729.4|26744.4|26724.4|9
1639162500000|2021-12-10 18:55:00|26754.4|26734.4|26759.4|26734.4|26759.4|26739.4|26749.4|26729.4|2
1639162800000|2021-12-10 19:00:00|26754.4|26729.4|26754.4|26734.4|26759.4|26739.4|26749.4|26729.4|3
1639163100000|2021-12-10 19:05:00|26759.4|26729.4|26749.4|26729.4|26759.4|26729.4|26749.4|26724.4|1
1639163400000|2021-12-10 19:10:00|26754.4|26734.4|26749.4|26729.4|26754.4|26734.4|26749.4|26729.4|3
1639163700000|2021-12-10 19:15:00|26754.4|26734.4|26754.4|26734.4|26759.4|26734.4|26754.4|26734.4|0
1639164000000|2021-12-10 19:20:00|26759.4|26739.4|26754.4|26734.4|26759.4|26739.4|26754.4|26734.4|4
1639164300000|2021-12-10 19:25:00|26759.4|26739.4|26759.4|26744.4|26764.4|26744.4|26754.4|26734.4|20
1639164600000|2021-12-10 19:30:00|26761.9|26746.9|26744.4|26729.4|26764.4|26749.4|26741.9|26726.9|8
1639164900000|2021-12-10 19:35:00|26746.9|26731.9|26751.9|26736.9|26756.9|26741.9|26744.4|26729.4|0
1639165200000|2021-12-10 19:40:00|26754.4|26739.4|26749.4|26734.4|26754.4|26739.4|26749.4|26734.4|1
1639165500000|2021-12-10 19:45:00|26751.9|26736.9|26751.9|26736.9|26754.4|26739.4|26746.9|26731.9|1
1639165800000|2021-12-10 19:50:00|26749.4|26734.4|26746.9|26731.9|26751.9|26736.9|26746.9|26731.9|1
1639166100000|2021-12-10 19:55:00|26741.9|26726.9|26741.9|26726.9|26746.9|26731.9|26741.9|26726.9|10
1639166400000|2021-12-10 20:00:00|26746.9|26731.9|26736.9|26721.9|26746.9|26731.9|26736.9|26721.9|19
1639166700000|2021-12-10 20:05:00|26741.9|26726.9|26744.4|26729.4|26749.4|26734.4|26741.9|26726.9|10
1639167000000|2021-12-10 20:10:00|26746.9|26731.9|26749.4|26734.4|26751.9|26736.9|26746.9|26731.9|0
1639167300000|2021-12-10 20:15:00|26746.9|26731.9|26754.4|26739.4|26756.9|26741.9|26746.9|26731.9|1
1639167600000|2021-12-10 20:20:00|26756.9|26741.9|26759.4|26744.4|26761.9|26746.9|26751.9|26736.9|2
1639167900000|2021-12-10 20:25:00|26756.9|26741.9|26751.9|26736.9|26759.4|26744.4|26751.9|26736.9|3
1639168200000|2021-12-10 20:30:00|26756.9|26741.9|26769.4|26754.4|26771.9|26756.9|26756.9|26741.9|10
1639168500000|2021-12-10 20:35:00|26766.9|26751.9|26771.9|26756.9|26776.9|26761.9|26766.9|26751.9|11
1639168800000|2021-12-10 20:40:00|26774.4|26759.4|26774.4|26759.4|26776.9|26761.9|26771.9|26756.9|6
1639169100000|2021-12-10 20:45:00|26776.9|26761.9|26771.9|26756.9|26781.9|26766.9|26769.4|26754.4|12
1639169400000|2021-12-10 20:50:00|26774.4|26759.4|26769.4|26754.4|26781.9|26766.9|26766.9|26751.9|21
1639169700000|2021-12-10 20:55:00|26766.9|26751.9|26779.4|26764.4|26784.4|26769.4|26766.9|26751.9|17
1639170000000|2021-12-10 21:00:00|26789.3|26749.3|26792.6|26752.6|26795.8|26755.8|26773.6|26733.6|0
1639170300000|2021-12-10 21:05:00|26792.9|26752.9|26794.5|26754.5|26797.7|26757.7|26787.6|26747.6|0
1639170600000|2021-12-10 21:10:00|26794.2|26754.2|26794.5|26754.5|26794.5|26754.5|26792.6|26752.6|0
1639170900000|2021-12-10 21:15:00|26792.7|26752.7|26794.5|26754.5|26802.2|26762.2|26792.6|26752.6|0
1639171200000|2021-12-10 21:20:00|26794.2|26754.2|26781.2|26741.2|26794.2|26754.2|26779.3|26739.3|0
1639171500000|2021-12-10 21:25:00|26780.9|26740.9|26790.7|26750.7|26790.7|26750.7|26779.3|26739.3|0
1639171800000|2021-12-10 21:30:00|26790.6|26750.6|26792.6|26752.6|26792.6|26752.6|26787.6|26747.6|0
1639172100000|2021-12-10 21:35:00|26792.7|26752.7|26794.5|26754.5|26794.5|26754.5|26792.6|26752.6|0
1639172400000|2021-12-10 21:40:00|26794.6|26754.6|26794.5|26754.5|26795.8|26755.8|26794.5|26754.5|0
1639172700000|2021-12-10 21:45:00|26794.3|26754.3|26792.6|26752.6|26794.3|26754.3|26790.7|26750.7|0
1639173000000|2021-12-10 21:50:00|26792.5|26752.5|26792.6|26752.6|26792.6|26752.6|26790.1|26750.1|0
1639173300000|2021-12-10 21:55:00|26792.9|26752.9|26799.1|26759.1|26799.7|26759.7|26792.9|26752.9|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26825.1|26785.1|26828.9|26788.9|26812.4|26772.4|0
1639350300000|2021-12-12 23:05:00|26825|26785|26833.2|26793.2|26841.5|26801.5|26822|26782|0
1639350600000|2021-12-12 23:10:00|26833|26793|26825|26785|26840.1|26800.1|26825|26785|0
1639350900000|2021-12-12 23:15:00|26825.2|26785.2|26823.6|26783.6|26826.8|26786.8|26815.4|26775.4|0
1639351200000|2021-12-12 23:20:00|26823.5|26783.5|26823.6|26783.6|26835.1|26795.1|26818.6|26778.6|0
1639351500000|2021-12-12 23:25:00|26823.8|26783.8|26823.6|26783.6|26826.8|26786.8|26820.4|26780.4|0
1639351800000|2021-12-12 23:30:00|26823.9|26783.9|26828.7|26788.7|26831.9|26791.9|26820.4|26780.4|0
1639352100000|2021-12-12 23:35:00|26828.5|26788.5|26817.2|26777.2|26830|26790|26817.2|26777.2|0
1639352400000|2021-12-12 23:40:00|26817.5|26777.5|26836.4|26796.4|26841.5|26801.5|26817.2|26777.2|0
1639352700000|2021-12-12 23:45:00|26836.3|26796.3|26823.6|26783.6|26841.5|26801.5|26821.8|26781.8|0
1639353000000|2021-12-12 23:50:00|26823.9|26783.9|26844.6|26804.6|26851.6|26811.6|26823.6|26783.6|0
1639353300000|2021-12-12 23:55:00|26844.9|26804.9|26843.8|26803.8|26851.6|26811.6|26838.3|26798.3|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26855.2|26815.2|26863|26823|26842.1|26802.1|0
1639353900000|2021-12-13 00:05:00|26855.3|26815.3|26837.2|26797.2|26857.7|26817.7|26836.6|26796.6|0
1639354200000|2021-12-13 00:10:00|26837.4|26797.4|26841|26801|26848.7|26808.7|26837.2|26797.2|0
1639354500000|2021-12-13 00:15:00|26840.7|26800.7|26845.3|26805.3|26861.2|26821.2|26835.9|26795.9|0
1639354800000|2021-12-13 00:20:00|26845.5|26805.5|26845.7|26805.7|26860.7|26820.7|26839.4|26799.4|0
1639355100000|2021-12-13 00:25:00|26845.2|26805.2|26854.7|26814.7|26854.7|26814.7|26839.7|26799.7|0
1639355400000|2021-12-13 00:30:00|26854.2|26814.2|26858.4|26818.4|26858.6|26818.6|26851.3|26811.3|0
1639355700000|2021-12-13 00:35:00|26858.6|26818.6|26859|26819|26861.8|26821.8|26855.2|26815.2|0
1639356000000|2021-12-13 00:40:00|26859.1|26819.1|26864.8|26824.8|26868.5|26828.5|26859|26819|0
1639356300000|2021-12-13 00:45:00|26865|26825|26886|26846|26886|26846|26865|26825|0
1639356600000|2021-12-13 00:50:00|26887.1|26847.1|26891.9|26851.9|26891.9|26851.9|26882.5|26842.5|0
1639356900000|2021-12-13 00:55:00|26891.7|26851.7|26892.1|26852.1|26894.9|26854.9|26883.9|26843.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26886.8|26846.8|26892|26852|26880|26840|0
1639357500000|2021-12-13 01:05:00|26886.2|26846.2|26884.1|26844.1|26897.9|26857.9|26884.1|26844.1|0
1639357800000|2021-12-13 01:10:00|26884|26844|26878|26838|26884.1|26844.1|26871.9|26831.9|0
1639358100000|2021-12-13 01:15:00|26878.1|26838.1|26899|26859|26901.8|26861.8|26877.9|26837.9|0
1639358400000|2021-12-13 01:20:00|26898.5|26858.5|26896.9|26856.9|26905.5|26865.5|26893.5|26853.5|0
1639358700000|2021-12-13 01:25:00|26896.8|26856.8|26891.6|26851.6|26897.1|26857.1|26887.9|26847.9|0
1639359000000|2021-12-13 01:30:00|26891.4|26851.4|26885.6|26845.6|26898|26858|26884|26844|0
1639359300000|2021-12-13 01:35:00|26885.7|26845.7|26898|26858|26902|26862|26882.7|26842.7|0
1639359600000|2021-12-13 01:40:00|26897.9|26857.9|26897.6|26857.6|26904|26864|26894.8|26854.8|0
1639359900000|2021-12-13 01:45:00|26896.6|26856.6|26888.9|26848.9|26900.8|26860.8|26888.6|26848.6|0
1639360200000|2021-12-13 01:50:00|26888.8|26848.8|26895|26855|26898.2|26858.2|26888.8|26848.8|0
1639360500000|2021-12-13 01:55:00|26895.2|26855.2|26895|26855|26898.2|26858.2|26889.3|26849.3|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26883.1|26843.1|26895.2|26855.2|26880.1|26840.1|0
1639361100000|2021-12-13 02:05:00|26883.2|26843.2|26867.5|26827.5|26886.2|26846.2|26864.7|26824.7|0
1639361400000|2021-12-13 02:10:00|26867.7|26827.7|26878.5|26838.5|26880.3|26840.3|26867.5|26827.5|0
1639361700000|2021-12-13 02:15:00|26879.1|26839.1|26870.5|26830.5|26883.1|26843.1|26870.5|26830.5|0
1639362000000|2021-12-13 02:20:00|26870.6|26830.6|26867.4|26827.4|26873.6|26833.6|26867.4|26827.4|0
1639362300000|2021-12-13 02:25:00|26867.5|26827.5|26864.3|26824.3|26870.7|26830.7|26864.2|26824.2|0
1639362600000|2021-12-13 02:30:00|26864.9|26824.9|26867.4|26827.4|26867.5|26827.5|26861.3|26821.3|0
1639362900000|2021-12-13 02:35:00|26867.5|26827.5|26861.5|26821.5|26873.9|26833.9|26861.5|26821.5|0
1639363200000|2021-12-13 02:40:00|26861.7|26821.7|26879.2|26839.2|26879.4|26839.4|26861.7|26821.7|0
1639363500000|2021-12-13 02:45:00|26879|26839|26876.2|26836.2|26879.2|26839.2|26873.1|26833.1|0
1639363800000|2021-12-13 02:50:00|26877.3|26837.3|26876.2|26836.2|26879.3|26839.3|26876.2|26836.2|0
1639364100000|2021-12-13 02:55:00|26876.4|26836.4|26873|26833|26879.2|26839.2|26870|26830|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26867|26827|26873|26833|26865.2|26825.2|0
1639364700000|2021-12-13 03:05:00|26866.8|26826.8|26876|26836|26876|26836|26866.8|26826.8|0
1639365000000|2021-12-13 03:10:00|26876.2|26836.2|26882.4|26842.4|26882.4|26842.4|26876|26836|0
1639365300000|2021-12-13 03:15:00|26882.3|26842.3|26888.6|26848.6|26888.6|26848.6|26882.2|26842.2|0
1639365600000|2021-12-13 03:20:00|26888.1|26848.1|26884.9|26844.9|26888.1|26848.1|26881.9|26841.9|0
1639365900000|2021-12-13 03:25:00|26884.8|26844.8|26878.3|26838.3|26884.9|26844.9|26878.3|26838.3|0
1639366200000|2021-12-13 03:30:00|26878.8|26838.8|26881.7|26841.7|26884.3|26844.3|26878.3|26838.3|0
1639366500000|2021-12-13 03:35:00|26881.1|26841.1|26878.7|26838.7|26882|26842|26875.7|26835.7|0
1639366800000|2021-12-13 03:40:00|26878.6|26838.6|26872.6|26832.6|26878.7|26838.7|26869.8|26829.8|0
1639367100000|2021-12-13 03:45:00|26872.7|26832.7|26872.5|26832.5|26875.8|26835.8|26869.5|26829.5|0
1639367400000|2021-12-13 03:50:00|26870.9|26830.9|26872.7|26832.7|26875.7|26835.7|26870.7|26830.7|0
1639367700000|2021-12-13 03:55:00|26872.8|26832.8|26876.2|26836.2|26876.2|26836.2|26872.7|26832.7|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26879.4|26839.4|26882.2|26842.2|26873.4|26833.4|0
1639368300000|2021-12-13 04:05:00|26879.6|26839.6|26879.7|26839.7|26882.6|26842.6|26879.4|26839.4|0
1639368600000|2021-12-13 04:10:00|26879.6|26839.6|26876.6|26836.6|26879.7|26839.7|26873.4|26833.4|0
1639368900000|2021-12-13 04:15:00|26877.6|26837.6|26873.7|26833.7|26879.6|26839.6|26870.9|26830.9|0
1639369200000|2021-12-13 04:20:00|26873.8|26833.8|26873.9|26833.9|26873.9|26833.9|26870.9|26830.9|0
1639369500000|2021-12-13 04:25:00|26873.8|26833.8|26873.8|26833.8|26873.9|26833.9|26870.9|26830.9|0
1639369800000|2021-12-13 04:30:00|26873.7|26833.7|26873.9|26833.9|26873.9|26833.9|26870.9|26830.9|0
1639370100000|2021-12-13 04:35:00|26873.4|26833.4|26877.5|26837.5|26880.5|26840.5|26871.1|26831.1|0
1639370400000|2021-12-13 04:40:00|26877.3|26837.3|26864.9|26824.9|26877.3|26837.3|26864.7|26824.7|0
1639370700000|2021-12-13 04:45:00|26865|26825|26868.1|26828.1|26868.3|26828.3|26864.9|26824.9|0
1639371000000|2021-12-13 04:50:00|26868.2|26828.2|26864.9|26824.9|26869.5|26829.5|26864.8|26824.8|0
1639371300000|2021-12-13 04:55:00|26864.8|26824.8|26868.1|26828.1|26869.5|26829.5|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26856.1|26816.1|26868.3|26828.3|26856.1|26816.1|0
1639371900000|2021-12-13 05:05:00|26856.2|26816.2|26850.2|26810.2|26859.4|26819.4|26850.2|26810.2|0
1639372200000|2021-12-13 05:10:00|26850.1|26810.1|26847.6|26807.6|26853.2|26813.2|26847|26807|0
1639372500000|2021-12-13 05:15:00|26847.7|26807.7|26850.6|26810.6|26851|26811|26844.6|26804.6|0
1639372800000|2021-12-13 05:20:00|26850.5|26810.5|26844.5|26804.5|26850.6|26810.6|26844.5|26804.5|0
1639373100000|2021-12-13 05:25:00|26844.3|26804.3|26825.6|26785.6|26844.5|26804.5|26822.7|26782.7|0
1639373400000|2021-12-13 05:30:00|26825.7|26785.7|26829|26789|26829|26789|26819.7|26779.7|0
1639373700000|2021-12-13 05:35:00|26830.1|26790.1|26832.1|26792.1|26833.5|26793.5|26828.9|26788.9|0
1639374000000|2021-12-13 05:40:00|26831.5|26791.5|26832.5|26792.5|26835.2|26795.2|26826|26786|0
1639374300000|2021-12-13 05:45:00|26832.4|26792.4|26838.9|26798.9|26842.2|26802.2|26832.3|26792.3|0
1639374600000|2021-12-13 05:50:00|26839|26799|26844.9|26804.9|26849.1|26809.1|26839|26799|0
1639374900000|2021-12-13 05:55:00|26845.4|26805.4|26850.2|26810.2|26859.4|26819.4|26844.7|26804.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26861.5|26821.5|26864.8|26824.8|26847.2|26807.2|0
1639375500000|2021-12-13 06:05:00|26861.6|26821.6|26855.8|26815.8|26864.7|26824.7|26855.1|26815.1|0
1639375800000|2021-12-13 06:10:00|26855.1|26815.1|26855.1|26815.1|26858.3|26818.3|26854.9|26814.9|0
1639376100000|2021-12-13 06:15:00|26855.2|26815.2|26861.8|26821.8|26862.2|26822.2|26855.2|26815.2|0
1639376400000|2021-12-13 06:20:00|26861.7|26821.7|26853.3|26813.3|26861.8|26821.8|26853.2|26813.2|0
1639376700000|2021-12-13 06:25:00|26853.2|26813.2|26847.5|26807.5|26853.2|26813.2|26841.5|26801.5|0
1639377000000|2021-12-13 06:30:00|26847.7|26807.7|26865.9|26825.9|26865.9|26825.9|26847.7|26807.7|0
1639377300000|2021-12-13 06:35:00|26865.8|26825.8|26891.9|26851.9|26894.9|26854.9|26865.8|26825.8|0
1639377600000|2021-12-13 06:40:00|26892|26852|26883|26843|26895.2|26855.2|26874|26834|0
1639377900000|2021-12-13 06:45:00|26884.1|26844.1|26879.9|26839.9|26888.7|26848.7|26879.8|26839.8|0
1639378200000|2021-12-13 06:50:00|26879.8|26839.8|26874|26834|26879.8|26839.8|26871.3|26831.3|0
1639378500000|2021-12-13 06:55:00|26874.1|26834.1|26874.2|26834.2|26874.3|26834.3|26865.1|26825.1|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26841.9|26826.9|26883.2|26856.9|26839.4|26824.4|13
1639379100000|2021-12-13 07:05:00|26839.4|26824.4|26821.9|26806.9|26839.4|26824.4|26821.9|26806.9|31
1639379400000|2021-12-13 07:10:00|26819.4|26804.4|26814.4|26799.4|26821.9|26806.9|26791.9|26776.9|65
1639379700000|2021-12-13 07:15:00|26811.9|26796.9|26836.9|26821.9|26841.9|26826.9|26811.9|26796.9|27
1639380000000|2021-12-13 07:20:00|26839.4|26824.4|26819.4|26804.4|26841.9|26826.9|26816.9|26801.9|9
1639380300000|2021-12-13 07:25:00|26821.9|26806.9|26804.4|26789.4|26821.9|26806.9|26801.9|26786.9|20
1639380600000|2021-12-13 07:30:00|26801.9|26786.9|26811.9|26796.9|26811.9|26796.9|26801.9|26786.9|8
1639380900000|2021-12-13 07:35:00|26806.9|26791.9|26799.4|26784.4|26811.9|26796.9|26796.9|26781.9|12
1639381200000|2021-12-13 07:40:00|26796.9|26781.9|26791.9|26776.9|26799.4|26784.4|26781.9|26766.9|9
1639381500000|2021-12-13 07:45:00|26794.4|26779.4|26799.4|26784.4|26811.9|26796.9|26794.4|26779.4|22
1639381800000|2021-12-13 07:50:00|26796.9|26781.9|26809.4|26794.4|26814.4|26799.4|26796.9|26781.9|18
1639382100000|2021-12-13 07:55:00|26806.9|26791.9|26809.4|26794.4|26809.4|26794.4|26799.4|26784.4|12
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26784.4|26769.4|26829.4|26814.4|26781.9|26766.9|404
1639382700000|2021-12-13 08:05:00|26786.9|26771.9|26791.9|26776.9|26811.9|26796.9|26776.9|26761.9|256
1639383000000|2021-12-13 08:10:00|26796.9|26781.9|26821.9|26806.9|26826.9|26811.9|26796.9|26781.9|214
1639383300000|2021-12-13 08:15:00|26824.4|26809.4|26846.9|26831.9|26846.9|26831.9|26809.4|26794.4|784
1639383600000|2021-12-13 08:20:00|26849.4|26834.4|26876.9|26861.9|26886.9|26871.9|26846.9|26831.9|132
1639383900000|2021-12-13 08:25:00|26874.4|26859.4|26859.4|26844.4|26876.9|26861.9|26851.9|26836.9|693
1639384200000|2021-12-13 08:30:00|26856.9|26841.9|26891.9|26876.9|26891.9|26876.9|26836.9|26821.9|309
1639384500000|2021-12-13 08:35:00|26894.4|26879.4|26911.9|26896.9|26911.9|26896.9|26891.9|26876.9|201
1639384800000|2021-12-13 08:40:00|26912.7|26897.7|26907.7|26892.7|26912.7|26897.7|26902.7|26887.7|161
1639385100000|2021-12-13 08:45:00|26910.2|26895.2|26922.7|26907.7|26927.7|26912.7|26910.2|26895.2|1186
1639385400000|2021-12-13 08:50:00|26920.2|26905.2|26922.7|26907.7|26937.7|26922.7|26910.2|26895.2|75
1639385700000|2021-12-13 08:55:00|26920.2|26905.2|26902.7|26887.7|26927.7|26912.7|26902.7|26887.7|79
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26917.7|26902.7|26920.2|26905.2|26897.7|26882.7|181
1639386300000|2021-12-13 09:05:00|26915.2|26900.2|26897.7|26882.7|26917.7|26902.7|26897.7|26882.7|91
1639386600000|2021-12-13 09:10:00|26900.2|26885.2|26950.2|26935.2|26952.7|26937.7|26900.2|26885.2|184
1639386900000|2021-12-13 09:15:00|26952.7|26937.7|26947.7|26932.7|26952.7|26937.7|26942.7|26927.7|106
1639387200000|2021-12-13 09:20:00|26950.2|26935.2|26950.2|26935.2|26957.7|26942.7|26942.7|26927.7|519
1639387500000|2021-12-13 09:25:00|26952.7|26937.7|26947.7|26932.7|26952.7|26937.7|26927.7|26912.7|194
1639387800000|2021-12-13 09:30:00|26950.2|26935.2|26937.7|26922.7|26952.7|26937.7|26932.7|26917.7|113
1639388100000|2021-12-13 09:35:00|26935.2|26920.2|26925.2|26910.2|26937.7|26922.7|26922.7|26907.7|199
1639388400000|2021-12-13 09:40:00|26922.7|26907.7|26922.7|26907.7|26932.7|26917.7|26917.7|26902.7|59
1639388700000|2021-12-13 09:45:00|26917.7|26902.7|26932.7|26917.7|26937.7|26922.7|26912.7|26897.7|44
1639389000000|2021-12-13 09:50:00|26927.7|26912.7|26907.7|26892.7|26927.7|26912.7|26900.2|26885.2|5334
1639389300000|2021-12-13 09:55:00|26905.2|26890.2|26905.2|26890.2|26907.7|26892.7|26887.7|26872.7|125
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26907.7|26892.7|26922.7|26907.7|26902.7|26887.7|278
1639389900000|2021-12-13 10:05:00|26910.2|26895.2|26912.7|26897.7|26912.7|26897.7|26897.7|26882.7|52
1639390200000|2021-12-13 10:10:00|26910.2|26895.2|26907.7|26892.7|26912.7|26897.7|26900.2|26885.2|70
1639390500000|2021-12-13 10:15:00|26905.2|26890.2|26892.7|26877.7|26907.7|26892.7|26887.7|26872.7|103
1639390800000|2021-12-13 10:20:00|26890.2|26875.2|26897.7|26882.7|26900.2|26885.2|26885.2|26870.2|73
1639391100000|2021-12-13 10:25:00|26892.7|26877.7|26912.7|26897.7|26912.7|26897.7|26887.7|26872.7|46
1639391400000|2021-12-13 10:30:00|26907.7|26892.7|26900.2|26885.2|26912.7|26897.7|26897.7|26882.7|67
1639391700000|2021-12-13 10:35:00|26897.7|26882.7|26907.7|26892.7|26912.7|26897.7|26897.7|26882.7|186
1639392000000|2021-12-13 10:40:00|26912.7|26897.7|26907.7|26892.7|26917.7|26902.7|26905.2|26890.2|56
1639392300000|2021-12-13 10:45:00|26910.2|26895.2|26902.7|26887.7|26912.7|26897.7|26897.7|26882.7|203
1639392600000|2021-12-13 10:50:00|26900.2|26885.2|26872.7|26857.7|26900.2|26885.2|26867.7|26852.7|789
1639392900000|2021-12-13 10:55:00|26875.2|26860.2|26865.2|26850.2|26877.7|26862.7|26862.7|26847.7|79
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26872.7|26857.7|26872.7|26857.7|26852.7|26837.7|173
1639393500000|2021-12-13 11:05:00|26870.2|26855.2|26877.7|26862.7|26877.7|26862.7|26867.7|26852.7|2016
1639393800000|2021-12-13 11:10:00|26875.2|26860.2|26907.7|26892.7|26912.7|26897.7|26872.7|26857.7|193
1639394100000|2021-12-13 11:15:00|26902.7|26887.7|26910.2|26895.2|26912.7|26897.7|26897.7|26882.7|2040
1639394400000|2021-12-13 11:20:00|26907.7|26892.7|26892.7|26877.7|26912.7|26897.7|26890.2|26875.2|53
1639394700000|2021-12-13 11:25:00|26890.2|26875.2|26872.7|26857.7|26892.7|26877.7|26870.2|26855.2|60
1639395000000|2021-12-13 11:30:00|26870.2|26855.2|26882.7|26867.7|26887.7|26872.7|26862.7|26847.7|100
1639395300000|2021-12-13 11:35:00|26885.2|26870.2|26887.7|26872.7|26892.7|26877.7|26862.7|26847.7|194
1639395600000|2021-12-13 11:40:00|26882.7|26867.7|26895.2|26880.2|26902.7|26887.7|26882.7|26867.7|170
1639395900000|2021-12-13 11:45:00|26892.7|26877.7|26885.2|26870.2|26892.7|26877.7|26877.7|26862.7|89
1639396200000|2021-12-13 11:50:00|26887.7|26872.7|26885.2|26870.2|26892.7|26877.7|26882.7|26867.7|35
1639396500000|2021-12-13 11:55:00|26887.7|26872.7|26907.7|26892.7|26907.7|26892.7|26887.7|26872.7|560
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26877.7|26862.7|26902.7|26887.7|26872.7|26857.7|221
1639397100000|2021-12-13 12:05:00|26880.2|26865.2|26867.7|26852.7|26882.7|26867.7|26862.7|26847.7|55
1639397400000|2021-12-13 12:10:00|26865.2|26850.2|26857.7|26842.7|26872.7|26857.7|26857.7|26842.7|35
1639397700000|2021-12-13 12:15:00|26860.2|26845.2|26857.7|26842.7|26867.7|26852.7|26857.7|26842.7|90
1639398000000|2021-12-13 12:20:00|26860.2|26845.2|26860.2|26845.2|26867.7|26852.7|26857.7|26842.7|56
1639398300000|2021-12-13 12:25:00|26862.7|26847.7|26837.7|26822.7|26865.2|26850.2|26837.7|26822.7|187
1639398600000|2021-12-13 12:30:00|26840.2|26825.2|26852.7|26837.7|26852.7|26837.7|26837.7|26822.7|71
1639398900000|2021-12-13 12:35:00|26855.2|26840.2|26860.2|26845.2|26862.7|26847.7|26852.7|26837.7|37
1639399200000|2021-12-13 12:40:00|26857.7|26842.7|26857.7|26842.7|26862.7|26847.7|26850.2|26835.2|243
1639399500000|2021-12-13 12:45:00|26862.7|26847.7|26855.2|26840.2|26867.7|26852.7|26840.2|26825.2|91
1639399800000|2021-12-13 12:50:00|26857.7|26842.7|26837.7|26822.7|26860.2|26845.2|26837.7|26822.7|50
1639400100000|2021-12-13 12:55:00|26842.7|26827.7|26857.7|26842.7|26860.2|26845.2|26837.7|26822.7|63
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26865.2|26850.2|26872.7|26857.7|26857.7|26842.7|64
1639400700000|2021-12-13 13:05:00|26867.7|26852.7|26867.7|26852.7|26867.7|26852.7|26857.7|26842.7|133
1639401000000|2021-12-13 13:10:00|26862.7|26847.7|26862.7|26847.7|26872.7|26857.7|26862.7|26847.7|44
1639401300000|2021-12-13 13:15:00|26865.2|26850.2|26847.7|26832.7|26865.2|26850.2|26847.7|26832.7|121
1639401600000|2021-12-13 13:20:00|26850.2|26835.2|26847.7|26832.7|26852.7|26837.7|26840.2|26825.2|41
1639401900000|2021-12-13 13:25:00|26850.2|26835.2|26852.7|26837.7|26855.2|26840.2|26847.7|26832.7|446
1639402200000|2021-12-13 13:30:00|26847.7|26832.7|26842.7|26827.7|26852.7|26837.7|26837.7|26822.7|70
1639402500000|2021-12-13 13:35:00|26840.2|26825.2|26837.7|26822.7|26852.7|26837.7|26837.7|26822.7|262
1639402800000|2021-12-13 13:40:00|26842.7|26827.7|26837.7|26822.7|26857.7|26842.7|26832.7|26817.7|222
1639403100000|2021-12-13 13:45:00|26832.7|26817.7|26837.7|26822.7|26842.7|26827.7|26832.7|26817.7|46
1639403400000|2021-12-13 13:50:00|26832.7|26817.7|26812.7|26797.7|26832.7|26817.7|26807.7|26792.7|264
1639403700000|2021-12-13 13:55:00|26810.2|26795.2|26807.7|26792.7|26822.7|26807.7|26802.7|26787.7|178
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26777.7|26762.7|26812.7|26797.7|26777.7|26762.7|358
1639404300000|2021-12-13 14:05:00|26782.7|26767.7|26762.7|26747.7|26782.7|26767.7|26760.2|26745.2|102
1639404600000|2021-12-13 14:10:00|26760.2|26745.2|26735.2|26720.2|26760.2|26745.2|26732.7|26717.7|222
1639404900000|2021-12-13 14:15:00|26737.7|26722.7|26725.2|26710.2|26747.7|26732.7|26717.7|26702.7|145
1639405200000|2021-12-13 14:20:00|26727.7|26712.7|26720.2|26705.2|26745.2|26730.2|26712.7|26697.7|815
1639405500000|2021-12-13 14:25:00|26717.7|26702.7|26702.7|26687.7|26727.7|26712.7|26702.7|26687.7|357
1639405800000|2021-12-13 14:30:00|26705.2|26690.2|26702.7|26687.7|26732.7|26717.7|26702.7|26687.7|1245
1639406100000|2021-12-13 14:35:00|26697.7|26682.7|26697.7|26682.7|26732.7|26717.7|26682.7|26667.7|272
1639406400000|2021-12-13 14:40:00|26692.7|26677.7|26712.7|26697.7|26732.7|26717.7|26692.7|26677.7|156
1639406700000|2021-12-13 14:45:00|26710.2|26695.2|26687.7|26672.7|26717.7|26702.7|26687.7|26672.7|146
1639407000000|2021-12-13 14:50:00|26682.7|26667.7|26637.7|26622.7|26682.7|26667.7|26622.7|26607.7|312
1639407300000|2021-12-13 14:55:00|26632.7|26617.7|26652.7|26637.7|26667.7|26652.7|26632.7|26617.7|157
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26652.7|26637.7|26667.7|26652.7|26637.7|26622.7|343
1639407900000|2021-12-13 15:05:00|26655.2|26640.2|26664.4|26649.4|26687.7|26672.7|26652.7|26637.7|115
1639408200000|2021-12-13 15:10:00|26664.1|26649.1|26684.1|26669.1|26686.6|26671.6|26649.1|26634.1|163
1639408500000|2021-12-13 15:15:00|26686.6|26671.6|26679.1|26664.1|26696.6|26681.6|26671.6|26656.6|1383
1639408800000|2021-12-13 15:20:00|26681.6|26666.6|26624.1|26609.1|26686.6|26671.6|26621.6|26606.6|223
1639409100000|2021-12-13 15:25:00|26621.6|26606.6|26556.6|26541.6|26626.6|26611.6|26519.1|26504.1|1099
1639409400000|2021-12-13 15:30:00|26554.1|26539.1|26556.6|26541.6|26566.6|26551.6|26531.6|26516.6|1667
1639409700000|2021-12-13 15:35:00|26561.6|26546.6|26574.1|26559.1|26591.6|26576.6|26556.6|26541.6|218
1639410000000|2021-12-13 15:40:00|26576.6|26561.6|26581.6|26566.6|26596.6|26581.6|26571.6|26556.6|199
1639410300000|2021-12-13 15:45:00|26584.1|26569.1|26584.1|26569.1|26604.1|26589.1|26581.6|26566.6|230
1639410600000|2021-12-13 15:50:00|26586.6|26571.6|26621.6|26606.6|26621.6|26606.6|26584.1|26569.1|428
1639410900000|2021-12-13 15:55:00|26616.6|26601.6|26596.6|26581.6|26626.6|26611.6|26586.6|26571.6|292
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26574.1|26559.1|26604.1|26589.1|26571.6|26556.6|1355
1639411500000|2021-12-13 16:05:00|26571.6|26556.6|26571.6|26556.6|26589.1|26574.1|26566.6|26551.6|408
1639411800000|2021-12-13 16:10:00|26576.6|26561.6|26551.6|26536.6|26579.1|26564.1|26546.6|26531.6|250
1639412100000|2021-12-13 16:15:00|26556.6|26541.6|26551.6|26536.6|26566.6|26551.6|26541.6|26526.6|275
1639412400000|2021-12-13 16:20:00|26556.6|26541.6|26541.6|26526.6|26559.1|26544.1|26536.6|26521.6|261
1639412700000|2021-12-13 16:25:00|26544.1|26529.1|26561.6|26546.6|26569.1|26554.1|26536.6|26521.6|331
1639413000000|2021-12-13 16:30:00|26564.1|26549.1|26559.1|26544.1|26569.1|26554.1|26536.6|26521.6|631
1639413300000|2021-12-13 16:35:00|26556.6|26541.6|26556.6|26541.6|26571.6|26556.6|26546.6|26531.6|831
1639413600000|2021-12-13 16:40:00|26554.1|26539.1|26571.6|26556.6|26584.1|26569.1|26554.1|26539.1|344
1639413900000|2021-12-13 16:45:00|26576.6|26561.6|26566.6|26551.6|26581.6|26566.6|26566.6|26551.6|25
1639414200000|2021-12-13 16:50:00|26569.1|26549.1|26549.1|26529.1|26579.1|26554.1|26549.1|26529.1|68
1639414500000|2021-12-13 16:55:00|26554.1|26534.1|26564.1|26544.1|26569.1|26544.1|26544.1|26524.1|76
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26554.1|26529.1|26559.1|26539.1|26539.1|26519.1|26
1639415100000|2021-12-13 17:05:00|26549.1|26524.1|26584.1|26564.1|26589.1|26569.1|26544.1|26524.1|54
1639415400000|2021-12-13 17:10:00|26589.1|26569.1|26599.1|26574.1|26604.1|26584.1|26579.1|26559.1|30
1639415700000|2021-12-13 17:15:00|26594.1|26579.1|26589.1|26569.1|26609.1|26589.1|26589.1|26569.1|36
1639416000000|2021-12-13 17:20:00|26594.1|26574.1|26594.1|26574.1|26599.1|26574.1|26584.1|26564.1|12
1639416300000|2021-12-13 17:25:00|26599.1|26569.1|26599.1|26579.1|26599.1|26579.1|26589.1|26569.1|2
1639416600000|2021-12-13 17:30:00|26604.1|26574.1|26599.1|26574.1|26609.1|26589.1|26594.1|26574.1|13
1639416900000|2021-12-13 17:35:00|26594.1|26579.1|26604.1|26579.1|26609.1|26589.1|26589.1|26569.1|52
1639417200000|2021-12-13 17:40:00|26599.1|26574.1|26604.1|26584.1|26604.1|26584.1|26594.1|26574.1|9
1639417500000|2021-12-13 17:45:00|26599.1|26579.1|26579.1|26559.1|26604.1|26584.1|26579.1|26559.1|7
1639417800000|2021-12-13 17:50:00|26584.1|26564.1|26574.1|26554.1|26584.1|26564.1|26574.1|26549.1|11
1639418100000|2021-12-13 17:55:00|26569.1|26549.1|26574.1|26554.1|26579.1|26559.1|26569.1|26549.1|30
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26584.1|26559.1|26589.1|26569.1|26579.1|26549.1|12
1639418700000|2021-12-13 18:05:00|26579.1|26554.1|26574.1|26554.1|26584.1|26559.1|26574.1|26549.1|6
1639419000000|2021-12-13 18:10:00|26569.1|26549.1|26574.1|26554.1|26574.1|26554.1|26569.1|26549.1|16
1639419300000|2021-12-13 18:15:00|26569.1|26549.1|26574.1|26554.1|26579.1|26554.1|26569.1|26544.1|6
1639419600000|2021-12-13 18:20:00|26569.1|26549.1|26574.1|26549.1|26574.1|26554.1|26564.1|26544.1|28
1639419900000|2021-12-13 18:25:00|26569.1|26544.1|26564.1|26539.1|26569.1|26549.1|26559.1|26539.1|17
1639420200000|2021-12-13 18:30:00|26569.1|26544.1|26549.1|26529.1|26569.1|26549.1|26544.1|26524.1|15
1639420500000|2021-12-13 18:35:00|26554.1|26534.1|26549.1|26529.1|26559.1|26534.1|26549.1|26529.1|6
1639420800000|2021-12-13 18:40:00|26554.1|26534.1|26564.1|26544.1|26569.1|26549.1|26549.1|26529.1|8
1639421100000|2021-12-13 18:45:00|26559.1|26539.1|26554.1|26534.1|26569.1|26544.1|26554.1|26534.1|10
1639421400000|2021-12-13 18:50:00|26559.1|26539.1|26569.1|26549.1|26569.1|26549.1|26559.1|26534.1|8
1639421700000|2021-12-13 18:55:00|26564.1|26544.1|26569.1|26549.1|26569.1|26549.1|26564.1|26544.1|4
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26564.1|26539.1|26569.1|26549.1|26554.1|26534.1|9
1639422300000|2021-12-13 19:05:00|26569.1|26544.1|26569.1|26549.1|26569.1|26549.1|26559.1|26539.1|8
1639422600000|2021-12-13 19:10:00|26574.1|26554.1|26574.1|26549.1|26574.1|26554.1|26569.1|26549.1|6
1639422900000|2021-12-13 19:15:00|26569.1|26554.1|26574.1|26554.1|26574.1|26554.1|26569.1|26544.1|2
1639423200000|2021-12-13 19:20:00|26579.1|26549.1|26589.1|26569.1|26594.1|26569.1|26574.1|26549.1|5
1639423500000|2021-12-13 19:25:00|26594.1|26564.1|26579.1|26564.1|26594.1|26564.1|26579.1|26554.1|40
1639423800000|2021-12-13 19:30:00|26581.6|26566.6|26586.6|26571.6|26586.6|26571.6|26571.6|26556.6|2
1639424100000|2021-12-13 19:35:00|26584.1|26569.1|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|5
1639424400000|2021-12-13 19:40:00|26586.6|26571.6|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|2
1639424700000|2021-12-13 19:45:00|26581.6|26566.6|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|3
1639425000000|2021-12-13 19:50:00|26586.6|26571.6|26591.6|26576.6|26591.6|26576.6|26584.1|26569.1|9
1639425300000|2021-12-13 19:55:00|26589.1|26574.1|26599.1|26584.1|26599.1|26584.1|26589.1|26574.1|8
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26609.1|26594.1|26614.1|26599.1|26596.6|26581.6|9
1639425900000|2021-12-13 20:05:00|26611.6|26596.6|26599.1|26584.1|26616.6|26601.6|26594.1|26579.1|27
1639426200000|2021-12-13 20:10:00|26596.6|26581.6|26606.6|26591.6|26611.6|26596.6|26594.1|26579.1|4
1639426500000|2021-12-13 20:15:00|26604.1|26589.1|26601.6|26586.6|26611.6|26596.6|26596.6|26581.6|9
1639426800000|2021-12-13 20:20:00|26599.1|26584.1|26599.1|26584.1|26601.6|26586.6|26586.6|26571.6|20
1639427100000|2021-12-13 20:25:00|26601.6|26586.6|26591.6|26576.6|26604.1|26589.1|26589.1|26574.1|11
1639427400000|2021-12-13 20:30:00|26589.1|26574.1|26599.1|26584.1|26601.6|26586.6|26589.1|26574.1|24
1639427700000|2021-12-13 20:35:00|26601.6|26586.6|26594.1|26579.1|26604.1|26589.1|26591.6|26576.6|20
1639428000000|2021-12-13 20:40:00|26591.6|26576.6|26581.6|26566.6|26594.1|26579.1|26576.6|26561.6|47
1639428300000|2021-12-13 20:45:00|26579.1|26564.1|26569.1|26554.1|26586.6|26571.6|26569.1|26554.1|43
1639428600000|2021-12-13 20:50:00|26566.6|26551.6|26531.6|26516.6|26566.6|26551.6|26531.6|26516.6|112
1639428900000|2021-12-13 20:55:00|26529.1|26514.1|26539.1|26524.1|26539.1|26524.1|26526.6|26511.6|28
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26543.6|26503.6|26557.3|26517.3|26517|26477|0
1639429500000|2021-12-13 21:05:00|26543.3|26503.3|26551.8|26511.8|26555|26515|26530.3|26490.3|0
1639429800000|2021-12-13 21:10:00|26551.6|26511.6|26559.5|26519.5|26564.6|26524.6|26543.6|26503.6|0
1639430100000|2021-12-13 21:15:00|26559.3|26519.3|26559.5|26519.5|26560.7|26520.7|26546.8|26506.8|0
1639430400000|2021-12-13 21:20:00|26559|26519|26546.8|26506.8|26561.4|26521.4|26546.8|26506.8|0
1639430700000|2021-12-13 21:25:00|26546.9|26506.9|26550|26510|26555|26515|26543.6|26503.6|0
1639431000000|2021-12-13 21:30:00|26550.3|26510.3|26550|26510|26558.2|26518.2|26550|26510|0
1639431300000|2021-12-13 21:35:00|26549.7|26509.7|26561.4|26521.4|26561.4|26521.4|26548.1|26508.1|0
1639431600000|2021-12-13 21:40:00|26561.3|26521.3|26561.4|26521.4|26564.6|26524.6|26559.5|26519.5|0
1639431900000|2021-12-13 21:45:00|26561.7|26521.7|26580.4|26540.4|26582.9|26542.9|26561.7|26521.7|0
1639432200000|2021-12-13 21:50:00|26580.3|26540.3|26572.8|26532.8|26581.1|26541.1|26564.6|26524.6|0
1639432500000|2021-12-13 21:55:00|26573.1|26533.1|26569|26529|26574.7|26534.7|26566.5|26526.5|0
1639433100000|2021-12-13 22:05:00|26567.9|26527.9|26565.9|26525.9|26567.9|26527.9|26564.7|26524.7|0
1639433400000|2021-12-13 22:10:00|26565.4|26525.4|26568.6|26528.6|26568.6|26528.6|26565.4|26525.4|0
1639433700000|2021-12-13 22:15:00|26568.1|26528.1|26568.1|26528.1|26568.1|26528.1|26568.1|26528.1|0
1639434000000|2021-12-13 22:20:00|26566.5|26526.5|26567.5|26527.5|26567.5|26527.5|26566.5|26526.5|0
1639434300000|2021-12-13 22:25:00|26568.1|26528.1|26568.1|26528.1|26568.6|26528.6|26568.1|26528.1|0
1639434600000|2021-12-13 22:30:00|26567|26527|26567|26527|26568.1|26528.1|26565.9|26525.9|0
1639434900000|2021-12-13 22:35:00|26565.9|26525.9|26562.2|26522.2|26567|26527|26561.2|26521.2|0
1639435200000|2021-12-13 22:40:00|26561.7|26521.7|26562.8|26522.8|26563.8|26523.8|26560.1|26520.1|0
1639435500000|2021-12-13 22:45:00|26563.3|26523.3|26564.4|26524.4|26564.9|26524.9|26561.7|26521.7|0
1639435800000|2021-12-13 22:50:00|26563.3|26523.3|26562.8|26522.8|26563.8|26523.8|26562.8|26522.8|0
1639436100000|2021-12-13 22:55:00|26563.3|26523.3|26562.8|26522.8|26565.9|26525.9|26562.8|26522.8|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26583.9|26543.9|26583.9|26543.9|26562.5|26522.5|0
1639436700000|2021-12-13 23:05:00|26584.1|26544.1|26585.7|26545.7|26588.3|26548.3|26582.5|26542.5|0
1639437000000|2021-12-13 23:10:00|26586|26546|26575.6|26535.6|26587.1|26547.1|26572.4|26532.4|0
1639437300000|2021-12-13 23:15:00|26575.8|26535.8|26575.6|26535.6|26578.2|26538.2|26566.1|26526.1|0
1639437600000|2021-12-13 23:20:00|26575.9|26535.9|26572.4|26532.4|26578.8|26538.8|26567.4|26527.4|0
1639437900000|2021-12-13 23:25:00|26572.3|26532.3|26555.4|26515.4|26580.7|26540.7|26554.6|26514.6|0
1639438200000|2021-12-13 23:30:00|26556|26516|26574.3|26534.3|26575.6|26535.6|26556|26516|0
1639438500000|2021-12-13 23:35:00|26574.8|26534.8|26575.6|26535.6|26583.9|26543.9|26574.3|26534.3|0
1639438800000|2021-12-13 23:40:00|26575.4|26535.4|26581.3|26541.3|26583.9|26543.9|26574.3|26534.3|0
1639439100000|2021-12-13 23:45:00|26581.5|26541.5|26575.6|26535.6|26585.7|26545.7|26574.3|26534.3|0
1639439400000|2021-12-13 23:50:00|26575.9|26535.9|26575.6|26535.6|26577.5|26537.5|26569.3|26529.3|0
1639439700000|2021-12-13 23:55:00|26575.4|26535.4|26577.5|26537.5|26578.2|26538.2|26570.6|26530.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26592.1|26552.1|26595.3|26555.3|26575.6|26535.6|0
1639440300000|2021-12-14 00:05:00|26592.2|26552.2|26595.3|26555.3|26595.3|26555.3|26588.3|26548.3|0
1639440600000|2021-12-14 00:10:00|26595.6|26555.6|26592.1|26552.1|26603.5|26563.5|26590.2|26550.2|0
1639440900000|2021-12-14 00:15:00|26592.4|26552.4|26621.1|26581.1|26633.8|26593.8|26592.4|26552.4|0
1639441200000|2021-12-14 00:20:00|26620.9|26580.9|26635|26595|26635.8|26595.8|26614.8|26574.8|0
1639441500000|2021-12-14 00:25:00|26635.2|26595.2|26620.6|26580.6|26638.6|26598.6|26617.2|26577.2|0
1639441800000|2021-12-14 00:30:00|26620.7|26580.7|26622.5|26582.5|26627.3|26587.3|26614.6|26574.6|0
1639442100000|2021-12-14 00:35:00|26622.6|26582.6|26595.5|26555.5|26624.3|26584.3|26595.4|26555.4|0
1639442400000|2021-12-14 00:40:00|26595|26555|26609.5|26569.5|26609.7|26569.7|26594.1|26554.1|0
1639442700000|2021-12-14 00:45:00|26609.7|26569.7|26627.7|26587.7|26627.9|26587.9|26609.4|26569.4|0
1639443000000|2021-12-14 00:50:00|26627.5|26587.5|26625.9|26585.9|26627.5|26587.5|26616.7|26576.7|0
1639443300000|2021-12-14 00:55:00|26626.1|26586.1|26630.7|26590.7|26630.9|26590.9|26621.5|26581.5|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26617.2|26577.2|26633.9|26593.9|26615.9|26575.9|0
1639443900000|2021-12-14 01:05:00|26617.3|26577.3|26633.3|26593.3|26633.5|26593.5|26617.1|26577.1|0
1639444200000|2021-12-14 01:10:00|26633.4|26593.4|26630.1|26590.1|26639.2|26599.2|26628.6|26588.6|0
1639444500000|2021-12-14 01:15:00|26630.2|26590.2|26622.2|26582.2|26630.2|26590.2|26614.6|26574.6|0
1639444800000|2021-12-14 01:20:00|26622.1|26582.1|26599.4|26559.4|26622.1|26582.1|26599.4|26559.4|0
1639445100000|2021-12-14 01:25:00|26599.5|26559.5|26606.8|26566.8|26611.4|26571.4|26599.4|26559.4|0
1639445400000|2021-12-14 01:30:00|26606.9|26566.9|26642|26602|26647.8|26607.8|26602.6|26562.6|0
1639445700000|2021-12-14 01:35:00|26641.9|26601.9|26623.8|26583.8|26645|26605|26620.6|26580.6|0
1639446000000|2021-12-14 01:40:00|26623.7|26583.7|26596.8|26556.8|26627|26587|26593.7|26553.7|0
1639446300000|2021-12-14 01:45:00|26597.3|26557.3|26604.3|26564.3|26612|26572|26596.5|26556.5|0
1639446600000|2021-12-14 01:50:00|26604.4|26564.4|26603.3|26563.3|26609.3|26569.3|26598.2|26558.2|0
1639446900000|2021-12-14 01:55:00|26603.8|26563.8|26604.7|26564.7|26609.6|26569.6|26597.3|26557.3|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26609.1|26569.1|26618.3|26578.3|26597.1|26557.1|0
1639447500000|2021-12-14 02:05:00|26608.6|26568.6|26604|26564|26611.9|26571.9|26601|26561|0
1639447800000|2021-12-14 02:10:00|26604.1|26564.1|26606|26566|26607.2|26567.2|26597|26557|0
1639448100000|2021-12-14 02:15:00|26605.8|26565.8|26596.4|26556.4|26606|26566|26596.4|26556.4|0
1639448400000|2021-12-14 02:20:00|26596.5|26556.5|26605.9|26565.9|26609|26569|26596.5|26556.5|0
1639448700000|2021-12-14 02:25:00|26605.8|26565.8|26599.8|26559.8|26612|26572|26599.8|26559.8|0
1639449000000|2021-12-14 02:30:00|26599.6|26559.6|26600.9|26560.9|26606.3|26566.3|26585.1|26545.1|0
1639449300000|2021-12-14 02:35:00|26601|26561|26598.6|26558.6|26609.3|26569.3|26594.2|26554.2|0
1639449600000|2021-12-14 02:40:00|26598.5|26558.5|26601.2|26561.2|26604|26564|26597.3|26557.3|0
1639449900000|2021-12-14 02:45:00|26602.3|26562.3|26594.6|26554.6|26604.2|26564.2|26591.5|26551.5|0
1639450200000|2021-12-14 02:50:00|26594.5|26554.5|26587.9|26547.9|26594.5|26554.5|26582.1|26542.1|0
1639450500000|2021-12-14 02:55:00|26587.8|26547.8|26593.8|26553.8|26599.9|26559.9|26584.9|26544.9|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26600.1|26560.1|26600.2|26560.2|26593.8|26553.8|0
1639451100000|2021-12-14 03:05:00|26600|26560|26590.9|26550.9|26600.3|26560.3|26590.8|26550.8|0
1639451400000|2021-12-14 03:10:00|26590.8|26550.8|26606.2|26566.2|26606.3|26566.3|26590.8|26550.8|0
1639451700000|2021-12-14 03:15:00|26606.3|26566.3|26612.3|26572.3|26612.3|26572.3|26606.3|26566.3|0
1639452000000|2021-12-14 03:20:00|26611.8|26571.8|26612.5|26572.5|26613.7|26573.7|26603.5|26563.5|0
1639452300000|2021-12-14 03:25:00|26612.4|26572.4|26615.1|26575.1|26615.1|26575.1|26609.3|26569.3|0
1639452600000|2021-12-14 03:30:00|26614.6|26574.6|26597.2|26557.2|26615|26575|26597.1|26557.1|0
1639452900000|2021-12-14 03:35:00|26596.7|26556.7|26566.8|26526.8|26597.1|26557.1|26546.2|26506.2|0
1639453200000|2021-12-14 03:40:00|26567.3|26527.3|26574.4|26534.4|26576.1|26536.1|26557.6|26517.6|0
1639453500000|2021-12-14 03:45:00|26573.8|26533.8|26580.7|26540.7|26582.5|26542.5|26570.1|26530.1|0
1639453800000|2021-12-14 03:50:00|26580.8|26540.8|26597.5|26557.5|26600.7|26560.7|26579.5|26539.5|0
1639454100000|2021-12-14 03:55:00|26597|26557|26599.3|26559.3|26606.9|26566.9|26595.7|26555.7|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26608.1|26568.1|26609.9|26569.9|26597.9|26557.9|0
1639454700000|2021-12-14 04:05:00|26608.3|26568.3|26605.4|26565.4|26609.6|26569.6|26602.3|26562.3|0
1639455000000|2021-12-14 04:10:00|26604.8|26564.8|26595.2|26555.2|26605.5|26565.5|26595|26555|0
1639455300000|2021-12-14 04:15:00|26595|26555|26599.5|26559.5|26602.5|26562.5|26593.5|26553.5|0
1639455600000|2021-12-14 04:20:00|26599.4|26559.4|26595|26555|26601|26561|26594.9|26554.9|0
1639455900000|2021-12-14 04:25:00|26596.1|26556.1|26598.9|26558.9|26600.9|26560.9|26596.1|26556.1|0
1639456200000|2021-12-14 04:30:00|26598.7|26558.7|26600.5|26560.5|26601.9|26561.9|26591.5|26551.5|0
1639456500000|2021-12-14 04:35:00|26601|26561|26601.7|26561.7|26604.7|26564.7|26600.3|26560.3|0
1639456800000|2021-12-14 04:40:00|26602.3|26562.3|26603.7|26563.7|26606.5|26566.5|26598.8|26558.8|0
1639457100000|2021-12-14 04:45:00|26603.6|26563.6|26603.3|26563.3|26603.9|26563.9|26600.3|26560.3|0
1639457400000|2021-12-14 04:50:00|26603.4|26563.4|26590.8|26550.8|26603.6|26563.6|26590.8|26550.8|0
1639457700000|2021-12-14 04:55:00|26589.7|26549.7|26597.3|26557.3|26597.3|26557.3|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26594.9|26554.9|26597.3|26557.3|26585.5|26545.5|0
1639458300000|2021-12-14 05:05:00|26594.7|26554.7|26588.7|26548.7|26594.7|26554.7|26585.7|26545.7|0
1639458600000|2021-12-14 05:10:00|26588.5|26548.5|26591.3|26551.3|26594.7|26554.7|26588.5|26548.5|0
1639458900000|2021-12-14 05:15:00|26591.4|26551.4|26579.7|26539.7|26591.5|26551.5|26576.7|26536.7|0
1639459200000|2021-12-14 05:20:00|26580.2|26540.2|26576.7|26536.7|26582.9|26542.9|26574.9|26534.9|0
1639459500000|2021-12-14 05:25:00|26577.7|26537.7|26588.9|26548.9|26591.9|26551.9|26576.6|26536.6|0
1639459800000|2021-12-14 05:30:00|26588.7|26548.7|26596|26556|26599.3|26559.3|26583.7|26543.7|0
1639460100000|2021-12-14 05:35:00|26595.9|26555.9|26598|26558|26602.5|26562.5|26594.9|26554.9|0
1639460400000|2021-12-14 05:40:00|26597.9|26557.9|26590.1|26550.1|26604|26564|26588.9|26548.9|0
1639460700000|2021-12-14 05:45:00|26590.2|26550.2|26591.5|26551.5|26594.7|26554.7|26588.5|26548.5|0
1639461000000|2021-12-14 05:50:00|26591|26551|26576.5|26536.5|26592.7|26552.7|26576.5|26536.5|0
1639461300000|2021-12-14 05:55:00|26577.5|26537.5|26584.1|26544.1|26586|26546|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26585.7|26545.7|26591.5|26551.5|26576.3|26536.3|0
1639461900000|2021-12-14 06:05:00|26586.2|26546.2|26582.6|26542.6|26588.6|26548.6|26576.9|26536.9|0
1639462200000|2021-12-14 06:10:00|26582.5|26542.5|26562.2|26522.2|26582.5|26542.5|26555.7|26515.7|0
1639462500000|2021-12-14 06:15:00|26562.1|26522.1|26562|26522|26566.6|26526.6|26555.9|26515.9|0
1639462800000|2021-12-14 06:20:00|26562.1|26522.1|26574.8|26534.8|26574.9|26534.9|26562.1|26522.1|0
1639463100000|2021-12-14 06:25:00|26574.6|26534.6|26582.2|26542.2|26586.8|26546.8|26574.6|26534.6|0
1639463400000|2021-12-14 06:30:00|26583.8|26543.8|26595.4|26555.4|26596.8|26556.8|26580.8|26540.8|0
1639463700000|2021-12-14 06:35:00|26595.2|26555.2|26595.1|26555.1|26596.6|26556.6|26592.2|26552.2|0
1639464000000|2021-12-14 06:40:00|26595.2|26555.2|26595.4|26555.4|26595.4|26555.4|26589.4|26549.4|0
1639464300000|2021-12-14 06:45:00|26595.9|26555.9|26620.6|26580.6|26622.4|26582.4|26595.9|26555.9|0
1639464600000|2021-12-14 06:50:00|26619.3|26579.3|26613.8|26573.8|26625.4|26585.4|26610.8|26570.8|0
1639464900000|2021-12-14 06:55:00|26613.6|26573.6|26607.2|26567.2|26616.1|26576.1|26604.8|26564.8|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26601.6|26586.6|26616.1|26591.6|26586.6|26561.2|76
1639465500000|2021-12-14 07:05:00|26599.1|26584.1|26584.1|26569.1|26601.6|26586.6|26581.6|26566.6|9
1639465800000|2021-12-14 07:10:00|26581.6|26566.6|26609.1|26594.1|26614.1|26599.1|26581.6|26566.6|41
1639466100000|2021-12-14 07:15:00|26611.6|26596.6|26631.6|26616.6|26631.6|26616.6|26606.6|26591.6|14
1639466400000|2021-12-14 07:20:00|26634.1|26619.1|26631.6|26616.6|26639.1|26624.1|26626.6|26611.6|42
1639466700000|2021-12-14 07:25:00|26629.1|26614.1|26634.1|26619.1|26636.6|26621.6|26626.6|26611.6|246
1639467000000|2021-12-14 07:30:00|26636.6|26621.6|26636.6|26621.6|26641.6|26626.6|26634.1|26619.1|57
1639467300000|2021-12-14 07:35:00|26639.1|26624.1|26634.1|26619.1|26639.1|26624.1|26634.1|26619.1|22
1639467600000|2021-12-14 07:40:00|26631.6|26616.6|26651.6|26636.6|26654.1|26639.1|26631.6|26616.6|18
1639467900000|2021-12-14 07:45:00|26654.1|26639.1|26659.1|26644.1|26664.1|26649.1|26641.6|26626.6|52
1639468200000|2021-12-14 07:50:00|26661.6|26646.6|26664.1|26649.1|26674.1|26659.1|26661.6|26646.6|12
1639468500000|2021-12-14 07:55:00|26666.6|26651.6|26644.1|26629.1|26669.1|26654.1|26641.6|26626.6|15
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26716.6|26701.6|26716.6|26701.6|26641.6|26626.6|488
1639469100000|2021-12-14 08:05:00|26721.6|26706.6|26744.1|26729.1|26746.6|26731.6|26721.6|26706.6|502
1639469400000|2021-12-14 08:10:00|26741.6|26726.6|26746.6|26731.6|26761.6|26746.6|26741.6|26726.6|400
1639469700000|2021-12-14 08:15:00|26741.6|26726.6|26699.1|26684.1|26741.6|26726.6|26696.6|26681.6|181
1639470000000|2021-12-14 08:20:00|26696.6|26681.6|26701.6|26686.6|26716.6|26701.6|26686.6|26671.6|144
1639470300000|2021-12-14 08:25:00|26704.1|26689.1|26704.1|26689.1|26711.6|26696.6|26689.1|26674.1|146
1639470600000|2021-12-14 08:30:00|26706.6|26691.6|26706.6|26691.6|26721.6|26706.6|26699.1|26684.1|314
1639470900000|2021-12-14 08:35:00|26709.1|26694.1|26731.6|26716.6|26731.6|26716.6|26691.6|26676.6|197
1639471200000|2021-12-14 08:40:00|26726.5|26711.5|26736.5|26721.5|26739|26724|26716.5|26701.5|336
1639471500000|2021-12-14 08:45:00|26734|26719|26724|26709|26736.5|26721.5|26719|26704|457
1639471800000|2021-12-14 08:50:00|26726.5|26711.5|26736.5|26721.5|26739|26724|26706.5|26691.5|113
1639472100000|2021-12-14 08:55:00|26731.5|26716.5|26711.5|26696.5|26746.5|26731.5|26706.5|26691.5|209
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26701.5|26686.5|26719|26704|26701.5|26686.5|147
1639472700000|2021-12-14 09:05:00|26706.5|26691.5|26736.5|26721.5|26741.5|26726.5|26701.5|26686.5|267
1639473000000|2021-12-14 09:10:00|26741.5|26726.5|26701.5|26686.5|26741.5|26726.5|26699|26684|1374
1639473300000|2021-12-14 09:15:00|26706.5|26691.5|26701.5|26686.5|26709|26694|26696.5|26681.5|103
1639473600000|2021-12-14 09:20:00|26704|26689|26691.5|26676.5|26721.5|26706.5|26691.5|26676.5|378
1639473900000|2021-12-14 09:25:00|26694|26679|26666.5|26651.5|26696.5|26681.5|26666.5|26651.5|111
1639474200000|2021-12-14 09:30:00|26671.5|26656.5|26671.5|26656.5|26686.5|26671.5|26666.5|26651.5|1074
1639474500000|2021-12-14 09:35:00|26666.5|26651.5|26616.5|26601.5|26666.5|26651.5|26601.5|26586.5|166
1639474800000|2021-12-14 09:40:00|26614|26599|26614|26599|26621.5|26606.5|26591.5|26576.5|216
1639475100000|2021-12-14 09:45:00|26611.5|26596.5|26611.5|26596.5|26626.5|26611.5|26601.5|26586.5|116
1639475400000|2021-12-14 09:50:00|26616.5|26601.5|26561.5|26546.5|26616.5|26601.5|26561.5|26546.5|797
1639475700000|2021-12-14 09:55:00|26564|26549|26564|26549|26566.5|26551.5|26551.5|26536.5|152
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26556.5|26541.5|26566.5|26551.5|26541.5|26526.5|186
1639476300000|2021-12-14 10:05:00|26554|26539|26591.5|26576.5|26591.5|26576.5|26546.5|26531.5|1664
1639476600000|2021-12-14 10:10:00|26586.5|26571.5|26584|26569|26586.5|26571.5|26561.5|26546.5|195
1639476900000|2021-12-14 10:15:00|26581.5|26566.5|26581.5|26566.5|26594|26579|26566.5|26551.5|245
1639477200000|2021-12-14 10:20:00|26586.5|26571.5|26606.5|26591.5|26606.5|26591.5|26579|26564|249
1639477500000|2021-12-14 10:25:00|26604|26589|26616.5|26601.5|26621.5|26606.5|26591.5|26576.5|461
1639477800000|2021-12-14 10:30:00|26619|26604|26644|26629|26646.5|26631.5|26616.5|26601.5|221
1639478100000|2021-12-14 10:35:00|26641.5|26626.5|26624|26609|26651.5|26636.5|26621.5|26606.5|484
1639478400000|2021-12-14 10:40:00|26626.5|26611.5|26629|26614|26646.5|26631.5|26624|26609|148
1639478700000|2021-12-14 10:45:00|26631.5|26616.5|26611.5|26596.5|26644|26629|26606.5|26591.5|735
1639479000000|2021-12-14 10:50:00|26614|26599|26601.5|26586.5|26614|26599|26586.5|26571.5|360
1639479300000|2021-12-14 10:55:00|26604|26589|26636.5|26621.5|26636.5|26621.5|26604|26589|340
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26676.5|26661.5|26681.5|26666.5|26636.5|26621.5|205
1639479900000|2021-12-14 11:05:00|26679|26664|26709|26694|26711.5|26696.5|26679|26664|354
1639480200000|2021-12-14 11:10:00|26711.5|26696.5|26704|26689|26721.5|26706.5|26699|26684|133
1639480500000|2021-12-14 11:15:00|26701.5|26686.5|26676.5|26661.5|26706.5|26691.5|26671.5|26656.5|107
1639480800000|2021-12-14 11:20:00|26674|26659|26684|26669|26691.5|26676.5|26671.5|26656.5|95
1639481100000|2021-12-14 11:25:00|26686.5|26671.5|26676.5|26661.5|26686.5|26671.5|26659|26644|106
1639481400000|2021-12-14 11:30:00|26681.5|26666.5|26666.5|26651.5|26691.5|26676.5|26666.5|26651.5|92
1639481700000|2021-12-14 11:35:00|26669|26654|26666.5|26651.5|26684|26669|26664|26649|162
1639482000000|2021-12-14 11:40:00|26664|26649|26656.5|26641.5|26664|26649|26646.5|26631.5|133
1639482300000|2021-12-14 11:45:00|26654|26639|26654|26639|26691.5|26676.5|26649|26634|129
1639482600000|2021-12-14 11:50:00|26651.5|26636.5|26651.5|26636.5|26661.5|26646.5|26644|26629|94
1639482900000|2021-12-14 11:55:00|26654|26639|26666.5|26651.5|26669|26654|26654|26639|578
1639483200000|2021-12-14 12:00:00|26669|26654|26694|26679|26696.5|26681.5|26661.5|26646.5|81
1639483500000|2021-12-14 12:05:00|26691.5|26676.5|26686.5|26671.5|26696.5|26681.5|26679|26664|460
1639483800000|2021-12-14 12:10:00|26689|26674|26701.5|26686.5|26701.5|26686.5|26689|26674|713
1639484100000|2021-12-14 12:15:00|26704|26689|26706.5|26691.5|26706.5|26691.5|26691.5|26676.5|102
1639484400000|2021-12-14 12:20:00|26701.5|26686.5|26711.5|26696.5|26711.5|26696.5|26699|26684|121
1639484700000|2021-12-14 12:25:00|26709|26694|26711.5|26696.5|26719|26704|26709|26694|425
1639485000000|2021-12-14 12:30:00|26714|26699|26706.5|26691.5|26714|26699|26701.5|26686.5|1094
1639485300000|2021-12-14 12:35:00|26704|26689|26686.5|26671.5|26711.5|26696.5|26676.5|26661.5|477
1639485600000|2021-12-14 12:40:00|26685.6|26670.6|26690.6|26675.6|26695.6|26680.6|26680.6|26665.6|115
1639485900000|2021-12-14 12:45:00|26685.6|26670.6|26685.6|26670.6|26685.6|26670.6|26680.6|26665.6|141
1639486200000|2021-12-14 12:50:00|26683.1|26668.1|26690.6|26675.6|26698.1|26683.1|26680.6|26665.6|127
1639486500000|2021-12-14 12:55:00|26688.1|26673.1|26683.1|26668.1|26695.6|26680.6|26680.6|26665.6|58
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26673.1|26658.1|26690.6|26675.6|26673.1|26658.1|90
1639487100000|2021-12-14 13:05:00|26675.6|26660.6|26685.6|26670.6|26690.6|26675.6|26668.1|26653.1|54
1639487400000|2021-12-14 13:10:00|26688.1|26673.1|26688.1|26673.1|26700.6|26685.6|26688.1|26673.1|93
1639487700000|2021-12-14 13:15:00|26690.6|26675.6|26700.6|26685.6|26705.6|26690.6|26688.1|26673.1|92
1639488000000|2021-12-14 13:20:00|26698.1|26683.1|26685.6|26670.6|26700.6|26685.6|26675.6|26660.6|113
1639488300000|2021-12-14 13:25:00|26690.6|26675.6|26683.1|26668.1|26695.6|26680.6|26680.6|26665.6|82
1639488600000|2021-12-14 13:30:00|26685.6|26670.6|26605.6|26590.6|26685.6|26670.6|26605.6|26590.6|252
1639488900000|2021-12-14 13:35:00|26610.6|26595.6|26605.6|26590.6|26630.6|26615.6|26605.6|26590.6|146
1639489200000|2021-12-14 13:40:00|26608.1|26593.1|26568.1|26553.1|26615.6|26600.6|26565.6|26550.6|172
1639489500000|2021-12-14 13:45:00|26570.6|26555.6|26545.6|26530.6|26570.6|26555.6|26543.1|26528.1|194
1639489800000|2021-12-14 13:50:00|26543.1|26528.1|26555.6|26540.6|26565.6|26550.6|26540.6|26525.6|740
1639490100000|2021-12-14 13:55:00|26560.6|26545.6|26565.6|26550.6|26588.1|26573.1|26560.6|26545.6|604
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26585.6|26570.6|26585.6|26570.6|26560.6|26545.6|418
1639490700000|2021-12-14 14:05:00|26588.1|26573.1|26570.6|26555.6|26590.6|26575.6|26570.6|26555.6|181
1639491000000|2021-12-14 14:10:00|26573.1|26558.1|26570.6|26555.6|26575.6|26560.6|26550.6|26535.6|264
1639491300000|2021-12-14 14:15:00|26568.1|26553.1|26545.6|26530.6|26578.1|26563.1|26545.6|26530.6|216
1639491600000|2021-12-14 14:20:00|26543.1|26528.1|26525.6|26510.6|26555.6|26540.6|26525.6|26510.6|388
1639491900000|2021-12-14 14:25:00|26530.6|26515.6|26535.6|26520.6|26540.6|26525.6|26525.6|26510.6|1925
1639492200000|2021-12-14 14:30:00|26533.1|26518.1|26560.6|26545.6|26570.6|26555.6|26525.6|26510.6|700
1639492500000|2021-12-14 14:35:00|26563.1|26548.1|26595.6|26580.6|26615.6|26600.6|26553.1|26538.1|219
1639492800000|2021-12-14 14:40:00|26600.6|26585.6|26650.6|26635.6|26650.6|26635.6|26600.6|26585.6|246
1639493100000|2021-12-14 14:45:00|26655.6|26640.6|26675.6|26660.6|26675.6|26660.6|26650.6|26635.6|224
1639493400000|2021-12-14 14:50:00|26680.6|26665.6|26670.6|26655.6|26683.1|26668.1|26650.6|26635.6|256
1639493700000|2021-12-14 14:55:00|26668.1|26653.1|26665.6|26650.6|26700.6|26685.6|26660.6|26645.6|202
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26635.6|26620.6|26680.6|26665.6|26635.6|26620.6|477
1639494300000|2021-12-14 15:05:00|26638.1|26623.1|26660.6|26645.6|26670.6|26655.6|26630.6|26615.6|236
1639494600000|2021-12-14 15:10:00|26662.3|26647.3|26607.3|26592.3|26662.3|26647.3|26587.3|26572.3|260
1639494900000|2021-12-14 15:15:00|26604.8|26589.8|26597.3|26582.3|26607.3|26592.3|26582.3|26567.3|152
1639495200000|2021-12-14 15:20:00|26599.8|26584.8|26657.3|26642.3|26659.8|26644.8|26584.8|26569.8|1712
1639495500000|2021-12-14 15:25:00|26659.8|26644.8|26687.3|26672.3|26697.3|26682.3|26657.3|26642.3|212
1639495800000|2021-12-14 15:30:00|26684.8|26669.8|26662.3|26647.3|26692.3|26677.3|26657.3|26642.3|202
1639496100000|2021-12-14 15:35:00|26664.8|26649.8|26649.8|26634.8|26664.8|26649.8|26647.3|26632.3|673
1639496400000|2021-12-14 15:40:00|26652.3|26637.3|26634.8|26619.8|26664.8|26649.8|26622.3|26607.3|238
1639496700000|2021-12-14 15:45:00|26637.3|26622.3|26577.3|26562.3|26642.3|26627.3|26564.8|26549.8|1091
1639497000000|2021-12-14 15:50:00|26579.8|26564.8|26557.3|26542.3|26582.3|26567.3|26557.3|26542.3|268
1639497300000|2021-12-14 15:55:00|26559.8|26544.8|26547.3|26532.3|26564.8|26549.8|26537.3|26522.3|295
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26547.3|26532.3|26552.3|26537.3|26524.8|26509.8|166
1639497900000|2021-12-14 16:05:00|26544.8|26529.8|26562.3|26547.3|26567.3|26552.3|26542.3|26527.3|206
1639498200000|2021-12-14 16:10:00|26564.8|26549.8|26542.3|26527.3|26572.3|26557.3|26542.3|26527.3|146
1639498500000|2021-12-14 16:15:00|26539.8|26524.8|26559.8|26544.8|26572.3|26557.3|26539.8|26524.8|124
1639498800000|2021-12-14 16:20:00|26557.3|26542.3|26552.3|26537.3|26572.3|26557.3|26542.3|26527.3|240
1639499100000|2021-12-14 16:25:00|26549.8|26534.8|26599.8|26584.8|26607.3|26592.3|26547.3|26532.3|733
1639499400000|2021-12-14 16:30:00|26607.3|26592.3|26567.3|26552.3|26617.3|26602.3|26557.3|26542.3|369
1639499700000|2021-12-14 16:35:00|26564.8|26549.8|26544.8|26529.8|26569.8|26554.8|26532.3|26517.3|2296
1639500000000|2021-12-14 16:40:00|26542.3|26527.3|26554.8|26539.8|26577.3|26562.3|26542.3|26527.3|1331
1639500300000|2021-12-14 16:45:00|26552.3|26537.3|26552.3|26537.3|26564.8|26549.8|26549.8|26534.8|517
1639500600000|2021-12-14 16:50:00|26554.8|26534.8|26554.8|26534.8|26569.8|26549.8|26544.8|26524.8|4034
1639500900000|2021-12-14 16:55:00|26559.8|26539.8|26549.8|26524.8|26564.8|26544.8|26539.8|26519.8|159
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26534.8|26514.8|26549.8|26529.8|26529.8|26509.8|35
1639501500000|2021-12-14 17:05:00|26529.8|26509.8|26534.8|26514.8|26539.8|26514.8|26529.8|26504.8|72
1639501800000|2021-12-14 17:10:00|26539.8|26519.8|26529.8|26509.8|26539.8|26519.8|26524.8|26504.8|36
1639502100000|2021-12-14 17:15:00|26524.8|26504.8|26519.8|26499.8|26529.8|26509.8|26509.8|26484.8|122
1639502400000|2021-12-14 17:20:00|26514.8|26494.8|26519.8|26499.8|26529.8|26509.8|26509.8|26489.8|35
1639502700000|2021-12-14 17:25:00|26524.8|26494.8|26544.8|26524.8|26544.8|26524.8|26514.8|26494.8|33
1639503000000|2021-12-14 17:30:00|26539.8|26519.8|26539.8|26519.8|26544.8|26524.8|26524.8|26504.8|24
1639503300000|2021-12-14 17:35:00|26544.8|26514.8|26524.8|26499.8|26544.8|26524.8|26519.8|26499.8|10
1639503600000|2021-12-14 17:40:00|26519.8|26504.8|26514.8|26489.8|26524.8|26504.8|26514.8|26489.8|19
1639503900000|2021-12-14 17:45:00|26509.8|26494.8|26499.8|26479.8|26519.8|26494.8|26494.8|26474.8|68
1639504200000|2021-12-14 17:50:00|26504.8|26484.8|26509.8|26489.8|26509.8|26489.8|26494.8|26474.8|28
1639504500000|2021-12-14 17:55:00|26514.8|26494.8|26509.8|26484.8|26514.8|26494.8|26499.8|26479.8|31
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26524.8|26504.8|26524.8|26504.8|26499.8|26479.8|16
1639505100000|2021-12-14 18:05:00|26519.8|26499.8|26544.8|26524.8|26544.8|26524.8|26519.8|26499.8|22
1639505400000|2021-12-14 18:10:00|26549.8|26529.8|26539.8|26519.8|26549.8|26529.8|26539.8|26519.8|18
1639505700000|2021-12-14 18:15:00|26544.8|26514.8|26534.8|26514.8|26544.8|26524.8|26529.8|26509.8|12
1639506000000|2021-12-14 18:20:00|26539.8|26509.8|26529.8|26509.8|26539.8|26514.8|26529.8|26504.8|3
1639506300000|2021-12-14 18:25:00|26534.8|26504.8|26554.8|26529.8|26554.8|26534.8|26524.8|26504.8|12
1639506600000|2021-12-14 18:30:00|26549.8|26534.8|26544.8|26524.8|26554.8|26534.8|26544.8|26519.8|10
1639506900000|2021-12-14 18:35:00|26549.8|26529.8|26544.8|26524.8|26549.8|26529.8|26539.8|26519.8|9
1639507200000|2021-12-14 18:40:00|26549.8|26519.8|26544.8|26524.8|26549.8|26524.8|26539.8|26519.8|4
1639507500000|2021-12-14 18:45:00|26549.8|26529.8|26544.8|26524.8|26549.8|26529.8|26544.8|26524.8|5
1639507800000|2021-12-14 18:50:00|26539.8|26519.8|26539.8|26519.8|26549.8|26529.8|26534.8|26514.8|11
1639508100000|2021-12-14 18:55:00|26534.8|26514.8|26539.8|26519.8|26539.8|26519.8|26534.8|26514.8|2
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26554.8|26529.8|26554.8|26534.8|26534.8|26514.8|9
1639508700000|2021-12-14 19:05:00|26559.8|26534.8|26589.8|26569.8|26589.8|26569.8|26559.8|26529.8|24
1639509000000|2021-12-14 19:10:00|26594.8|26564.8|26594.8|26569.8|26599.8|26579.8|26589.8|26564.8|35
1639509300000|2021-12-14 19:15:00|26599.8|26574.8|26589.8|26569.8|26599.8|26579.8|26589.8|26569.8|22
1639509600000|2021-12-14 19:20:00|26594.8|26574.8|26599.8|26579.8|26599.8|26579.8|26584.8|26564.8|20
1639509900000|2021-12-14 19:25:00|26604.8|26584.8|26587.3|26572.3|26609.8|26589.8|26587.3|26569.8|18
1639510200000|2021-12-14 19:30:00|26589.8|26574.8|26607.3|26592.3|26609.8|26594.8|26584.8|26569.8|7
1639510500000|2021-12-14 19:35:00|26602.3|26587.3|26612.3|26597.3|26612.3|26597.3|26592.3|26577.3|10
1639510800000|2021-12-14 19:40:00|26609.8|26594.8|26619.8|26604.8|26622.3|26607.3|26607.3|26592.3|7
1639511100000|2021-12-14 19:45:00|26617.3|26602.3|26612.3|26597.3|26627.3|26612.3|26612.3|26597.3|27
1639511400000|2021-12-14 19:50:00|26607.3|26592.3|26607.3|26592.3|26612.3|26597.3|26602.3|26587.3|34
1639511700000|2021-12-14 19:55:00|26609.8|26594.8|26617.3|26602.3|26617.3|26602.3|26602.3|26587.3|24
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26642.3|26627.3|26644.8|26629.8|26612.3|26597.3|31
1639512300000|2021-12-14 20:05:00|26639.8|26624.8|26642.3|26627.3|26644.8|26629.8|26627.3|26612.3|31
1639512600000|2021-12-14 20:10:00|26644.8|26629.8|26634.8|26619.8|26652.3|26637.3|26624.8|26609.8|15
1639512900000|2021-12-14 20:15:00|26637.3|26622.3|26654.8|26639.8|26654.8|26639.8|26629.8|26614.8|29
1639513200000|2021-12-14 20:20:00|26652.3|26637.3|26649.8|26634.8|26657.3|26642.3|26639.8|26624.8|8
1639513500000|2021-12-14 20:25:00|26652.3|26637.3|26662.3|26647.3|26667.3|26652.3|26644.8|26629.8|9
1639513800000|2021-12-14 20:30:00|26664.8|26649.8|26662.3|26647.3|26667.3|26652.3|26652.3|26637.3|30
1639514100000|2021-12-14 20:35:00|26664.8|26649.8|26662.3|26647.3|26677.3|26662.3|26657.3|26642.3|18
1639514400000|2021-12-14 20:40:00|26659.8|26644.8|26632.3|26617.3|26659.8|26644.8|26632.3|26617.3|14
1639514700000|2021-12-14 20:45:00|26627.3|26612.3|26624.8|26609.8|26644.8|26629.8|26622.3|26607.3|6
1639515000000|2021-12-14 20:50:00|26627.3|26612.3|26599.8|26584.8|26632.3|26617.3|26599.8|26584.8|37
1639515300000|2021-12-14 20:55:00|26602.3|26587.3|26647.3|26632.3|26647.3|26632.3|26599.8|26584.8|19
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26652.1|26612.1|26669.2|26629.2|26638.7|26598.7|0
1639515900000|2021-12-14 21:05:00|26651.4|26611.4|26661.8|26621.8|26663.6|26623.6|26647.7|26607.7|0
1639516200000|2021-12-14 21:10:00|26661.3|26621.3|26638.7|26598.7|26663.6|26623.6|26633.6|26593.6|0
1639516500000|2021-12-14 21:15:00|26639|26599|26645.1|26605.1|26645.1|26605.1|26635.5|26595.5|0
1639516800000|2021-12-14 21:20:00|26644.9|26604.9|26652.1|26612.1|26652.1|26612.1|26640.6|26600.6|0
1639517100000|2021-12-14 21:25:00|26652.4|26612.4|26648.3|26608.3|26653.4|26613.4|26647|26607|0
1639517400000|2021-12-14 21:30:00|26648.6|26608.6|26653.4|26613.4|26661.8|26621.8|26648.6|26608.6|0
1639517700000|2021-12-14 21:35:00|26654|26614|26659.2|26619.2|26660.4|26620.4|26654|26614|0
1639518000000|2021-12-14 21:40:00|26659.3|26619.3|26663.6|26623.6|26665|26625|26659.3|26619.3|0
1639518300000|2021-12-14 21:45:00|26663.9|26623.9|26666.8|26626.8|26666.8|26626.8|26655.3|26615.3|0
1639518600000|2021-12-14 21:50:00|26667.5|26627.5|26669.4|26629.4|26670.7|26630.7|26667.5|26627.5|0
1639518900000|2021-12-14 21:55:00|26669.7|26629.7|26666.1|26626.1|26670.7|26630.7|26666.1|26626.1|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26666.1|26626.1|26667.7|26627.7|26663.9|26623.9|0
1639519500000|2021-12-14 22:05:00|26665.5|26625.5|26662.9|26622.9|26665.5|26625.5|26662.3|26622.3|0
1639519800000|2021-12-14 22:10:00|26664.5|26624.5|26665|26625|26665|26625|26664.5|26624.5|0
1639520100000|2021-12-14 22:15:00|26665.5|26625.5|26664.5|26624.5|26665.5|26625.5|26663.4|26623.4|0
1639520400000|2021-12-14 22:20:00|26663.9|26623.9|26663.9|26623.9|26665|26625|26663.9|26623.9|0
1639520700000|2021-12-14 22:25:00|26662.9|26622.9|26663.4|26623.4|26663.9|26623.9|26662.9|26622.9|0
1639521000000|2021-12-14 22:30:00|26663.9|26623.9|26663.9|26623.9|26663.9|26623.9|26662.9|26622.9|0
1639521300000|2021-12-14 22:35:00|26665.5|26625.5|26662.3|26622.3|26665.5|26625.5|26661.3|26621.3|0
1639521600000|2021-12-14 22:40:00|26661.8|26621.8|26661.3|26621.3|26661.8|26621.8|26661.3|26621.3|0
1639521900000|2021-12-14 22:45:00|26661.8|26621.8|26662.3|26622.3|26662.9|26622.9|26661.8|26621.8|0
1639522200000|2021-12-14 22:50:00|26662.9|26622.9|26663.9|26623.9|26663.9|26623.9|26662.9|26622.9|0
1639522500000|2021-12-14 22:55:00|26665|26625|26664.5|26624.5|26666.6|26626.6|26664.5|26624.5|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26670.7|26630.7|26672.6|26632.6|26659.9|26619.9|0
1639523100000|2021-12-14 23:05:00|26671|26631|26670.7|26630.7|26672.6|26632.6|26667.5|26627.5|0
1639523400000|2021-12-14 23:10:00|26670.9|26630.9|26685.5|26645.5|26685.5|26645.5|26670.7|26630.7|0
1639523700000|2021-12-14 23:15:00|26685.2|26645.2|26670.7|26630.7|26685.5|26645.5|26670.7|26630.7|0
1639524000000|2021-12-14 23:20:00|26671|26631|26652.8|26612.8|26679|26639|26652.8|26612.8|0
1639524300000|2021-12-14 23:25:00|26653.1|26613.1|26641.3|26601.3|26659.2|26619.2|26641.3|26601.3|0
1639524600000|2021-12-14 23:30:00|26641.8|26601.8|26650.9|26610.9|26650.9|26610.9|26634.3|26594.3|0
1639524900000|2021-12-14 23:35:00|26650.4|26610.4|26642.6|26602.6|26652.8|26612.8|26639.4|26599.4|0
1639525200000|2021-12-14 23:40:00|26642.9|26602.9|26654.1|26614.1|26656|26616|26639.4|26599.4|0
1639525500000|2021-12-14 23:45:00|26653.8|26613.8|26656|26616|26656|26616|26649|26609|0
1639525800000|2021-12-14 23:50:00|26655.7|26615.7|26661.8|26621.8|26664.3|26624.3|26651.6|26611.6|0
1639526100000|2021-12-14 23:55:00|26661.6|26621.6|26654.1|26614.1|26664.3|26624.3|26654.1|26614.1|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26670.7|26630.7|26670.7|26630.7|26650.9|26610.9|0
1639526700000|2021-12-15 00:05:00|26671|26631|26676.9|26636.9|26684.1|26644.1|26669.4|26629.4|0
1639527000000|2021-12-15 00:10:00|26677.1|26637.1|26670.3|26630.3|26678.8|26638.8|26668.4|26628.4|0
1639527300000|2021-12-15 00:15:00|26670|26630|26694.1|26654.1|26703|26663|26668.4|26628.4|0
1639527600000|2021-12-15 00:20:00|26693.6|26653.6|26688.8|26648.8|26694.8|26654.8|26675.9|26635.9|0
1639527900000|2021-12-15 00:25:00|26689.8|26649.8|26699.1|26659.1|26700.7|26660.7|26688.6|26648.6|0
1639528200000|2021-12-15 00:30:00|26698.9|26658.9|26692.5|26652.5|26703.7|26663.7|26688.8|26648.8|0
1639528500000|2021-12-15 00:35:00|26693.6|26653.6|26689.9|26649.9|26695.6|26655.6|26689|26649|0
1639528800000|2021-12-15 00:40:00|26689.4|26649.4|26674.2|26634.2|26692.7|26652.7|26674|26634|0
1639529100000|2021-12-15 00:45:00|26674.3|26634.3|26665.7|26625.7|26677.5|26637.5|26665.7|26625.7|0
1639529400000|2021-12-15 00:50:00|26665.5|26625.5|26668.7|26628.7|26677.8|26637.8|26662.5|26622.5|0
1639529700000|2021-12-15 00:55:00|26669.8|26629.8|26674.6|26634.6|26676.4|26636.4|26662.8|26622.8|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26656.8|26616.8|26680.4|26640.4|26644.7|26604.7|0
1639530300000|2021-12-15 01:05:00|26656.6|26616.6|26644.6|26604.6|26656.6|26616.6|26641.6|26601.6|0
1639530600000|2021-12-15 01:10:00|26644.7|26604.7|26627.7|26587.7|26647.7|26607.7|26627.7|26587.7|0
1639530900000|2021-12-15 01:15:00|26627.8|26587.8|26619.5|26579.5|26629.5|26589.5|26603.8|26563.8|0
1639531200000|2021-12-15 01:20:00|26619|26579|26625.9|26585.9|26632.6|26592.6|26616.5|26576.5|0
1639531500000|2021-12-15 01:25:00|26625.3|26585.3|26600|26560|26629|26589|26598.1|26558.1|0
1639531800000|2021-12-15 01:30:00|26599.5|26559.5|26595.6|26555.6|26611|26571|26593.5|26553.5|0
1639532100000|2021-12-15 01:35:00|26596.2|26556.2|26621.8|26581.8|26621.8|26581.8|26589.4|26549.4|0
1639532400000|2021-12-15 01:40:00|26622|26582|26630.7|26590.7|26638.4|26598.4|26622|26582|0
1639532700000|2021-12-15 01:45:00|26630.8|26590.8|26629.3|26589.3|26640.2|26600.2|26624.7|26584.7|0
1639533000000|2021-12-15 01:50:00|26629.8|26589.8|26628.6|26588.6|26642|26602|26622|26582|0
1639533300000|2021-12-15 01:55:00|26628.5|26588.5|26650|26610|26651.8|26611.8|26628.4|26588.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26644.3|26604.3|26658|26618|26640.9|26600.9|0
1639533900000|2021-12-15 02:05:00|26644.2|26604.2|26635.2|26595.2|26650.4|26610.4|26635|26595|0
1639534200000|2021-12-15 02:10:00|26635|26595|26638.2|26598.2|26641.3|26601.3|26630.1|26590.1|0
1639534500000|2021-12-15 02:15:00|26638.8|26598.8|26623.3|26583.3|26645.7|26605.7|26620.2|26580.2|0
1639534800000|2021-12-15 02:20:00|26622.7|26582.7|26628.6|26588.6|26628.6|26588.6|26618.8|26578.8|0
1639535100000|2021-12-15 02:25:00|26628.4|26588.4|26616.1|26576.1|26628.4|26588.4|26612.6|26572.6|0
1639535400000|2021-12-15 02:30:00|26616.3|26576.3|26632.7|26592.7|26634.2|26594.2|26610.4|26570.4|0
1639535700000|2021-12-15 02:35:00|26632.8|26592.8|26636.7|26596.7|26639.7|26599.7|26629.7|26589.7|0
1639536000000|2021-12-15 02:40:00|26636.1|26596.1|26633.1|26593.1|26638.1|26598.1|26629.9|26589.9|0
1639536300000|2021-12-15 02:45:00|26633.2|26593.2|26633.7|26593.7|26636.7|26596.7|26629.9|26589.9|0
1639536600000|2021-12-15 02:50:00|26633.5|26593.5|26636.9|26596.9|26643.1|26603.1|26633.5|26593.5|0
1639536900000|2021-12-15 02:55:00|26636.3|26596.3|26637.2|26597.2|26640.3|26600.3|26630.6|26590.6|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26637.4|26597.4|26643.7|26603.7|26636.9|26596.9|0
1639537500000|2021-12-15 03:05:00|26637.3|26597.3|26637.6|26597.6|26640.5|26600.5|26634.2|26594.2|0
1639537800000|2021-12-15 03:10:00|26637.5|26597.5|26646.8|26606.8|26650.1|26610.1|26637.2|26597.2|0
1639538100000|2021-12-15 03:15:00|26646.9|26606.9|26634.7|26594.7|26648|26608|26631.3|26591.3|0
1639538400000|2021-12-15 03:20:00|26634.8|26594.8|26638|26598|26641|26601|26634.8|26594.8|0
1639538700000|2021-12-15 03:25:00|26637.9|26597.9|26632.8|26592.8|26637.9|26597.9|26631.5|26591.5|0
1639539000000|2021-12-15 03:30:00|26632.3|26592.3|26631.6|26591.6|26637.8|26597.8|26631.6|26591.6|0
1639539300000|2021-12-15 03:35:00|26632.1|26592.1|26637.9|26597.9|26639.3|26599.3|26632.1|26592.1|0
1639539600000|2021-12-15 03:40:00|26637.8|26597.8|26638.2|26598.2|26641|26601|26637.8|26597.8|0
1639539900000|2021-12-15 03:45:00|26638.3|26598.3|26648.7|26608.7|26650.5|26610.5|26638.3|26598.3|0
1639540200000|2021-12-15 03:50:00|26648.5|26608.5|26648.9|26608.9|26650.6|26610.6|26647.4|26607.4|0
1639540500000|2021-12-15 03:55:00|26649|26609|26650.3|26610.3|26650.6|26610.6|26647.2|26607.2|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26647.4|26607.4|26650.6|26610.6|26647.4|26607.4|0
1639541100000|2021-12-15 04:05:00|26646.4|26606.4|26644.8|26604.8|26647.6|26607.6|26641.6|26601.6|0
1639541400000|2021-12-15 04:10:00|26644.6|26604.6|26641.7|26601.7|26644.7|26604.7|26640|26600|0
1639541700000|2021-12-15 04:15:00|26641.5|26601.5|26643.3|26603.3|26645.1|26605.1|26638.6|26598.6|0
1639542000000|2021-12-15 04:20:00|26642.8|26602.8|26638.7|26598.7|26642.8|26602.8|26636.9|26596.9|0
1639542300000|2021-12-15 04:25:00|26638.6|26598.6|26633.5|26593.5|26638.7|26598.7|26633.5|26593.5|0
1639542600000|2021-12-15 04:30:00|26634.1|26594.1|26638.9|26598.9|26638.9|26598.9|26634.1|26594.1|0
1639542900000|2021-12-15 04:35:00|26639.1|26599.1|26639.2|26599.2|26642.1|26602.1|26635.9|26595.9|0
1639543200000|2021-12-15 04:40:00|26639.1|26599.1|26636.2|26596.2|26642.3|26602.3|26636.2|26596.2|0
1639543500000|2021-12-15 04:45:00|26636|26596|26636.4|26596.4|26636.4|26596.4|26633.2|26593.2|0
1639543800000|2021-12-15 04:50:00|26636.2|26596.2|26633|26593|26636.2|26596.2|26630.2|26590.2|0
1639544100000|2021-12-15 04:55:00|26633.2|26593.2|26633|26593|26633.4|26593.4|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.2|26596.2|26636.2|26596.2|26629.8|26589.8|0
1639544700000|2021-12-15 05:05:00|26636.3|26596.3|26620.4|26580.4|26636.4|26596.4|26620.4|26580.4|0
1639545000000|2021-12-15 05:10:00|26619.3|26579.3|26617.2|26577.2|26620.4|26580.4|26613.6|26573.6|0
1639545300000|2021-12-15 05:15:00|26616.1|26576.1|26612.7|26572.7|26619.1|26579.1|26611.5|26571.5|0
1639545600000|2021-12-15 05:20:00|26612.2|26572.2|26614.4|26574.4|26614.5|26574.5|26607.9|26567.9|0
1639545900000|2021-12-15 05:25:00|26614.5|26574.5|26621|26581|26621.1|26581.1|26611.5|26571.5|0
1639546200000|2021-12-15 05:30:00|26620.9|26580.9|26636.6|26596.6|26636.6|26596.6|26617.9|26577.9|0
1639546500000|2021-12-15 05:35:00|26635.5|26595.5|26633.4|26593.4|26636.4|26596.4|26630.2|26590.2|0
1639546800000|2021-12-15 05:40:00|26634.6|26594.6|26628.9|26588.9|26636.6|26596.6|26628.8|26588.8|0
1639547100000|2021-12-15 05:45:00|26629.5|26589.5|26636.6|26596.6|26636.6|26596.6|26629.5|26589.5|0
1639547400000|2021-12-15 05:50:00|26636.1|26596.1|26636.6|26596.6|26639.4|26599.4|26635|26595|0
1639547700000|2021-12-15 05:55:00|26637.1|26597.1|26636.4|26596.4|26642.3|26602.3|26627.3|26587.3|0
1639548000000|2021-12-15 06:00:00|26637|26597|26654.9|26614.9|26659.4|26619.4|26636|26596|0
1639548300000|2021-12-15 06:05:00|26655.4|26615.4|26654.4|26614.4|26663.8|26623.8|26650|26610|0
1639548600000|2021-12-15 06:10:00|26654.9|26614.9|26648.7|26608.7|26656.1|26616.1|26640.5|26600.5|0
1639548900000|2021-12-15 06:15:00|26648.8|26608.8|26645.1|26605.1|26652|26612|26642.1|26602.1|0
1639549200000|2021-12-15 06:20:00|26645.3|26605.3|26632.8|26592.8|26648.3|26608.3|26632.6|26592.6|0
1639549500000|2021-12-15 06:25:00|26632.7|26592.7|26635.5|26595.5|26641.6|26601.6|26632.5|26592.5|0
1639549800000|2021-12-15 06:30:00|26635.7|26595.7|26601.1|26561.1|26637.1|26597.1|26601|26561|0
1639550100000|2021-12-15 06:35:00|26600.9|26560.9|26610.2|26570.2|26610.2|26570.2|26594.7|26554.7|0
1639550400000|2021-12-15 06:40:00|26609.6|26569.6|26598.1|26558.1|26610.6|26570.6|26596.1|26556.1|0
1639550700000|2021-12-15 06:45:00|26598|26558|26602.9|26562.9|26610.2|26570.2|26596.5|26556.5|0
1639551000000|2021-12-15 06:50:00|26601.6|26561.6|26586.7|26546.7|26604.4|26564.4|26586.7|26546.7|0
1639551300000|2021-12-15 06:55:00|26587.2|26547.2|26589.5|26549.5|26589.5|26549.5|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26554.8|26539.8|26609.3|26577.3|26552.3|26537.3|31
1639551900000|2021-12-15 07:05:00|26557.3|26542.3|26554.8|26539.8|26564.8|26549.8|26552.3|26537.3|25
1639552200000|2021-12-15 07:10:00|26552.3|26537.3|26552.3|26537.3|26554.8|26539.8|26537.3|26522.3|8
1639552500000|2021-12-15 07:15:00|26549.8|26534.8|26567.3|26552.3|26572.3|26557.3|26547.3|26532.3|20
1639552800000|2021-12-15 07:20:00|26569.8|26554.8|26569.8|26554.8|26584.8|26569.8|26559.8|26544.8|20
1639553100000|2021-12-15 07:25:00|26567.3|26552.3|26574.8|26559.8|26574.8|26559.8|26564.8|26549.8|3
1639553400000|2021-12-15 07:30:00|26572.3|26557.3|26582.3|26567.3|26584.8|26569.8|26567.3|26552.3|5
1639553700000|2021-12-15 07:35:00|26584.8|26569.8|26609.8|26594.8|26619.8|26604.8|26584.8|26569.8|5
1639554000000|2021-12-15 07:40:00|26612.3|26597.3|26617.3|26602.3|26617.3|26602.3|26602.3|26587.3|19
1639554300000|2021-12-15 07:45:00|26614.8|26599.8|26637.3|26622.3|26639.8|26624.8|26609.8|26594.8|39
1639554600000|2021-12-15 07:50:00|26639.8|26624.8|26662.3|26647.3|26662.3|26647.3|26637.3|26622.3|112
1639554900000|2021-12-15 07:55:00|26657.3|26642.3|26652.3|26637.3|26657.3|26642.3|26649.8|26634.8|68
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26727.3|26712.3|26747.3|26732.3|26647.3|26632.3|599
1639555500000|2021-12-15 08:05:00|26732.3|26717.3|26732.3|26717.3|26749.8|26734.8|26722.3|26707.3|320
1639555800000|2021-12-15 08:10:00|26734.8|26719.8|26737.3|26722.3|26742.3|26727.3|26714.8|26699.8|220
1639556100000|2021-12-15 08:15:00|26742.3|26727.3|26762.3|26747.3|26762.3|26747.3|26727.3|26712.3|229
1639556400000|2021-12-15 08:20:00|26764.8|26749.8|26782.3|26767.3|26787.3|26772.3|26747.3|26732.3|204
1639556700000|2021-12-15 08:25:00|26784.8|26769.8|26762.3|26747.3|26787.3|26772.3|26757.3|26742.3|145
1639557000000|2021-12-15 08:30:00|26764.8|26749.8|26762.3|26747.3|26787.3|26772.3|26759.8|26744.8|148
1639557300000|2021-12-15 08:35:00|26764.8|26749.8|26742.3|26727.3|26767.3|26752.3|26732.3|26717.3|131
1639557600000|2021-12-15 08:40:00|26746.6|26731.6|26761.6|26746.6|26766.6|26751.6|26736.6|26721.6|203
1639557900000|2021-12-15 08:45:00|26764.1|26749.1|26749.1|26734.1|26766.6|26751.6|26741.6|26726.6|158
1639558200000|2021-12-15 08:50:00|26751.6|26736.6|26766.6|26751.6|26766.6|26751.6|26746.6|26731.6|177
1639558500000|2021-12-15 08:55:00|26769.1|26754.1|26751.6|26736.6|26771.6|26756.6|26741.6|26726.6|158
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26779.1|26764.1|26779.1|26764.1|26751.6|26736.6|123
1639559100000|2021-12-15 09:05:00|26776.6|26761.6|26756.6|26741.6|26781.6|26766.6|26751.6|26736.6|174
1639559400000|2021-12-15 09:10:00|26754.1|26739.1|26724.1|26709.1|26766.6|26751.6|26721.6|26706.6|235
1639559700000|2021-12-15 09:15:00|26721.6|26706.6|26721.6|26706.6|26734.1|26719.1|26719.1|26704.1|92
1639560000000|2021-12-15 09:20:00|26719.1|26704.1|26716.6|26701.6|26721.6|26706.6|26711.6|26696.6|77
1639560300000|2021-12-15 09:25:00|26719.1|26704.1|26681.6|26666.6|26719.1|26704.1|26671.6|26656.6|997
1639560600000|2021-12-15 09:30:00|26679.1|26664.1|26696.6|26681.6|26706.6|26691.6|26676.6|26661.6|113
1639560900000|2021-12-15 09:35:00|26699.1|26684.1|26681.6|26666.6|26701.6|26686.6|26681.6|26666.6|83
1639561200000|2021-12-15 09:40:00|26684.1|26669.1|26674.1|26659.1|26686.6|26671.6|26656.6|26641.6|119
1639561500000|2021-12-15 09:45:00|26671.6|26656.6|26701.6|26686.6|26706.6|26691.6|26671.6|26656.6|870
1639561800000|2021-12-15 09:50:00|26704.1|26689.1|26679.1|26664.1|26706.6|26691.6|26676.6|26661.6|52
1639562100000|2021-12-15 09:55:00|26681.6|26666.6|26696.6|26681.6|26701.6|26686.6|26681.6|26666.6|177
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26706.6|26691.6|26711.6|26696.6|26691.6|26676.6|901
1639562700000|2021-12-15 10:05:00|26704.1|26689.1|26691.6|26676.6|26709.1|26694.1|26686.6|26671.6|58
1639563000000|2021-12-15 10:10:00|26689.1|26674.1|26671.6|26656.6|26691.6|26676.6|26671.6|26656.6|63
1639563300000|2021-12-15 10:15:00|26674.1|26659.1|26704.1|26689.1|26711.6|26696.6|26671.6|26656.6|113
1639563600000|2021-12-15 10:20:00|26706.6|26691.6|26709.1|26694.1|26711.6|26696.6|26701.6|26686.6|133
1639563900000|2021-12-15 10:25:00|26711.6|26696.6|26706.6|26691.6|26716.6|26701.6|26701.6|26686.6|271
1639564200000|2021-12-15 10:30:00|26701.6|26686.6|26699.1|26684.1|26711.6|26696.6|26694.1|26679.1|70
1639564500000|2021-12-15 10:35:00|26696.6|26681.6|26681.6|26666.6|26696.6|26681.6|26676.6|26661.6|46
1639564800000|2021-12-15 10:40:00|26679.1|26664.1|26681.6|26666.6|26691.6|26676.6|26671.6|26656.6|102
1639565100000|2021-12-15 10:45:00|26684.1|26669.1|26681.6|26666.6|26684.1|26669.1|26661.6|26646.6|105
1639565400000|2021-12-15 10:50:00|26679.1|26664.1|26696.6|26681.6|26696.6|26681.6|26676.6|26661.6|56
1639565700000|2021-12-15 10:55:00|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|26681.6|26666.6|142
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26706.6|26691.6|26716.6|26701.6|26701.6|26686.6|139
1639566300000|2021-12-15 11:05:00|26711.6|26696.6|26679.1|26664.1|26711.6|26696.6|26679.1|26664.1|129
1639566600000|2021-12-15 11:10:00|26681.6|26666.6|26661.6|26646.6|26681.6|26666.6|26656.6|26641.6|162
1639566900000|2021-12-15 11:15:00|26666.6|26651.6|26666.6|26651.6|26676.6|26661.6|26664.1|26649.1|74
1639567200000|2021-12-15 11:20:00|26664.1|26649.1|26676.6|26661.6|26676.6|26661.6|26649.1|26634.1|108
1639567500000|2021-12-15 11:25:00|26679.1|26664.1|26701.6|26686.6|26706.6|26691.6|26676.6|26661.6|118
1639567800000|2021-12-15 11:30:00|26704.1|26689.1|26681.6|26666.6|26704.1|26689.1|26681.6|26666.6|58
1639568100000|2021-12-15 11:35:00|26676.6|26661.6|26686.6|26671.6|26691.6|26676.6|26676.6|26661.6|80
1639568400000|2021-12-15 11:40:00|26689.1|26674.1|26691.6|26676.6|26701.6|26686.6|26686.6|26671.6|1094
1639568700000|2021-12-15 11:45:00|26696.6|26681.6|26694.1|26679.1|26696.6|26681.6|26684.1|26669.1|550
1639569000000|2021-12-15 11:50:00|26696.6|26681.6|26691.6|26676.6|26696.6|26681.6|26686.6|26671.6|336
1639569300000|2021-12-15 11:55:00|26696.6|26681.6|26701.6|26686.6|26706.6|26691.6|26694.1|26679.1|41
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26706.6|26691.6|26711.6|26696.6|26696.6|26681.6|109
1639569900000|2021-12-15 12:05:00|26709.1|26694.1|26711.6|26696.6|26716.6|26701.6|26706.6|26691.6|72
1639570200000|2021-12-15 12:10:00|26714.1|26699.1|26724.1|26709.1|26726.6|26711.6|26709.1|26694.1|90
1639570500000|2021-12-15 12:15:00|26721.6|26706.6|26734.1|26719.1|26736.6|26721.6|26716.6|26701.6|75
1639570800000|2021-12-15 12:20:00|26736.6|26721.6|26691.6|26676.6|26736.6|26721.6|26689.1|26674.1|64
1639571100000|2021-12-15 12:25:00|26686.6|26671.6|26706.6|26691.6|26706.6|26691.6|26679.1|26664.1|123
1639571400000|2021-12-15 12:30:00|26704.1|26689.1|26721.6|26706.6|26726.6|26711.6|26701.6|26686.6|107
1639571700000|2021-12-15 12:35:00|26719.1|26704.1|26699.1|26684.1|26721.6|26706.6|26699.1|26684.1|529
1639572000000|2021-12-15 12:40:00|26695.9|26680.9|26723.4|26708.4|26723.4|26708.4|26693.4|26678.4|249
1639572300000|2021-12-15 12:45:00|26718.4|26703.4|26728.4|26713.4|26733.4|26718.4|26715.9|26700.9|78
1639572600000|2021-12-15 12:50:00|26725.9|26710.9|26715.9|26700.9|26728.4|26713.4|26715.9|26700.9|65
1639572900000|2021-12-15 12:55:00|26718.4|26703.4|26718.4|26703.4|26725.9|26710.9|26713.4|26698.4|167
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26713.4|26698.4|26723.4|26708.4|26710.9|26695.9|106
1639573500000|2021-12-15 13:05:00|26715.9|26700.9|26703.4|26688.4|26718.4|26703.4|26700.9|26685.9|69
1639573800000|2021-12-15 13:10:00|26708.4|26693.4|26718.4|26703.4|26723.4|26708.4|26703.4|26688.4|147
1639574100000|2021-12-15 13:15:00|26720.9|26705.9|26723.4|26708.4|26723.4|26708.4|26713.4|26698.4|115
1639574400000|2021-12-15 13:20:00|26725.9|26710.9|26718.4|26703.4|26738.4|26723.4|26718.4|26703.4|99
1639574700000|2021-12-15 13:25:00|26723.4|26708.4|26735.9|26720.9|26743.4|26728.4|26718.4|26703.4|191
1639575000000|2021-12-15 13:30:00|26733.4|26718.4|26718.4|26703.4|26743.4|26728.4|26718.4|26703.4|385
1639575300000|2021-12-15 13:35:00|26713.4|26698.4|26708.4|26693.4|26723.4|26708.4|26698.4|26683.4|114
1639575600000|2021-12-15 13:40:00|26705.9|26690.9|26708.4|26693.4|26710.9|26695.9|26703.4|26688.4|95
1639575900000|2021-12-15 13:45:00|26710.9|26695.9|26703.4|26688.4|26723.4|26708.4|26703.4|26688.4|96
1639576200000|2021-12-15 13:50:00|26705.9|26690.9|26698.4|26683.4|26708.4|26693.4|26693.4|26678.4|144
1639576500000|2021-12-15 13:55:00|26695.9|26680.9|26703.4|26688.4|26703.4|26688.4|26693.4|26678.4|121
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26713.4|26698.4|26718.4|26703.4|26693.4|26678.4|2196
1639577100000|2021-12-15 14:05:00|26715.9|26700.9|26723.4|26708.4|26723.4|26708.4|26708.4|26693.4|88
1639577400000|2021-12-15 14:10:00|26718.4|26703.4|26713.4|26698.4|26720.9|26705.9|26710.9|26695.9|87
1639577700000|2021-12-15 14:15:00|26715.9|26700.9|26720.9|26705.9|26723.4|26708.4|26715.9|26700.9|137
1639578000000|2021-12-15 14:20:00|26718.4|26703.4|26723.4|26708.4|26738.4|26723.4|26718.4|26703.4|207
1639578300000|2021-12-15 14:25:00|26725.9|26710.9|26733.4|26718.4|26743.4|26728.4|26723.4|26708.4|156
1639578600000|2021-12-15 14:30:00|26728.4|26713.4|26668.4|26653.4|26735.9|26720.9|26665.9|26650.9|203
1639578900000|2021-12-15 14:35:00|26670.9|26655.9|26658.4|26643.4|26688.4|26673.4|26648.4|26633.4|226
1639579200000|2021-12-15 14:40:00|26653.4|26638.4|26668.4|26653.4|26668.4|26653.4|26643.4|26628.4|257
1639579500000|2021-12-15 14:45:00|26665.9|26650.9|26658.4|26643.4|26673.4|26658.4|26650.9|26635.9|312
1639579800000|2021-12-15 14:50:00|26655.9|26640.9|26673.4|26658.4|26673.4|26658.4|26643.4|26628.4|528
1639580100000|2021-12-15 14:55:00|26670.9|26655.9|26660.9|26645.9|26678.4|26663.4|26643.4|26628.4|142
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26658.4|26643.4|26673.4|26658.4|26638.4|26623.4|207
1639580700000|2021-12-15 15:05:00|26655.9|26640.9|26645.9|26630.9|26668.4|26653.4|26645.9|26630.9|152
1639581000000|2021-12-15 15:10:00|26643.6|26628.6|26621.1|26606.1|26656.1|26641.1|26621.1|26606.1|162
1639581300000|2021-12-15 15:15:00|26623.6|26608.6|26626.1|26611.1|26641.1|26626.1|26616.1|26601.1|157
1639581600000|2021-12-15 15:20:00|26628.6|26613.6|26636.1|26621.1|26653.6|26638.6|26628.6|26613.6|150
1639581900000|2021-12-15 15:25:00|26638.6|26623.6|26651.1|26636.1|26651.1|26636.1|26628.6|26613.6|511
1639582200000|2021-12-15 15:30:00|26648.6|26633.6|26666.1|26651.1|26666.1|26651.1|26648.6|26633.6|394
1639582500000|2021-12-15 15:35:00|26668.6|26653.6|26696.1|26681.1|26701.1|26686.1|26666.1|26651.1|223
1639582800000|2021-12-15 15:40:00|26698.6|26683.6|26701.1|26686.1|26711.1|26696.1|26696.1|26681.1|231
1639583100000|2021-12-15 15:45:00|26703.6|26688.6|26676.1|26661.1|26706.1|26691.1|26676.1|26661.1|272
1639583400000|2021-12-15 15:50:00|26678.6|26663.6|26696.1|26681.1|26698.6|26683.6|26678.6|26663.6|109
1639583700000|2021-12-15 15:55:00|26698.6|26683.6|26703.6|26688.6|26711.1|26696.1|26696.1|26681.1|171
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26696.1|26681.1|26708.6|26693.6|26688.6|26673.6|199
1639584300000|2021-12-15 16:05:00|26693.6|26678.6|26701.1|26686.1|26706.1|26691.1|26691.1|26676.1|1623
1639584600000|2021-12-15 16:10:00|26703.6|26688.6|26703.6|26688.6|26706.1|26691.1|26696.1|26681.1|557
1639584900000|2021-12-15 16:15:00|26706.1|26691.1|26688.6|26673.6|26706.1|26691.1|26686.1|26671.1|194
1639585200000|2021-12-15 16:20:00|26691.1|26676.1|26711.1|26696.1|26716.1|26701.1|26691.1|26676.1|169
1639585500000|2021-12-15 16:25:00|26708.6|26693.6|26698.6|26683.6|26716.1|26701.1|26696.1|26681.1|828
1639585800000|2021-12-15 16:30:00|26701.1|26686.1|26671.1|26656.1|26701.1|26686.1|26671.1|26656.1|1109
1639586100000|2021-12-15 16:35:00|26673.6|26658.6|26678.6|26663.6|26681.1|26666.1|26656.1|26641.1|113
1639586400000|2021-12-15 16:40:00|26676.1|26661.1|26688.6|26673.6|26691.1|26676.1|26671.1|26656.1|41
1639586700000|2021-12-15 16:45:00|26686.1|26671.1|26703.6|26688.6|26706.1|26691.1|26686.1|26671.1|14
1639587000000|2021-12-15 16:50:00|26708.6|26683.6|26708.6|26688.6|26713.6|26688.6|26688.6|26668.6|55
1639587300000|2021-12-15 16:55:00|26713.6|26693.6|26718.6|26698.6|26718.6|26698.6|26708.6|26683.6|30
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26723.6|26703.6|26733.6|26708.6|26713.6|26693.6|22
1639587900000|2021-12-15 17:05:00|26718.6|26698.6|26708.6|26688.6|26723.6|26703.6|26708.6|26688.6|22
1639588200000|2021-12-15 17:10:00|26713.6|26693.6|26703.6|26683.6|26713.6|26693.6|26703.6|26683.6|29
1639588500000|2021-12-15 17:15:00|26698.6|26678.6|26693.6|26673.6|26703.6|26683.6|26693.6|26668.6|17
1639588800000|2021-12-15 17:20:00|26698.6|26668.6|26688.6|26668.6|26698.6|26673.6|26688.6|26668.6|11
1639589100000|2021-12-15 17:25:00|26693.6|26673.6|26718.6|26698.6|26718.6|26698.6|26688.6|26673.6|17
1639589400000|2021-12-15 17:30:00|26713.6|26693.6|26718.6|26698.6|26723.6|26703.6|26713.6|26693.6|21
1639589700000|2021-12-15 17:35:00|26723.6|26703.6|26713.6|26693.6|26723.6|26703.6|26713.6|26693.6|12
1639590000000|2021-12-15 17:40:00|26708.6|26688.6|26708.6|26688.6|26713.6|26693.6|26703.6|26683.6|5
1639590300000|2021-12-15 17:45:00|26703.6|26683.6|26703.6|26683.6|26708.6|26688.6|26703.6|26678.6|11
1639590600000|2021-12-15 17:50:00|26708.6|26688.6|26713.6|26688.6|26713.6|26688.6|26703.6|26683.6|9
1639590900000|2021-12-15 17:55:00|26708.6|26693.6|26713.6|26693.6|26713.6|26693.6|26708.6|26683.6|12
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26683.6|26718.6|26693.6|26703.6|26683.6|16
1639591500000|2021-12-15 18:05:00|26708.6|26688.6|26698.6|26678.6|26708.6|26688.6|26698.6|26678.6|60
1639591800000|2021-12-15 18:10:00|26693.6|26673.6|26698.6|26673.6|26703.6|26683.6|26693.6|26668.6|44
1639592100000|2021-12-15 18:15:00|26693.6|26668.6|26678.6|26658.6|26698.6|26673.6|26678.6|26658.6|96
1639592400000|2021-12-15 18:20:00|26673.6|26653.6|26673.6|26648.6|26678.6|26658.6|26668.6|26648.6|74
1639592700000|2021-12-15 18:25:00|26668.6|26653.6|26678.6|26658.6|26683.6|26663.6|26668.6|26653.6|15
1639593000000|2021-12-15 18:30:00|26683.6|26663.6|26688.6|26668.6|26688.6|26668.6|26678.6|26658.6|19
1639593300000|2021-12-15 18:35:00|26683.6|26663.6|26683.6|26663.6|26688.6|26668.6|26683.6|26663.6|18
1639593600000|2021-12-15 18:40:00|26678.6|26658.6|26693.6|26668.6|26693.6|26668.6|26673.6|26653.6|10
1639593900000|2021-12-15 18:45:00|26688.6|26673.6|26688.6|26668.6|26698.6|26678.6|26683.6|26663.6|27
1639594200000|2021-12-15 18:50:00|26693.6|26673.6|26683.6|26663.6|26693.6|26673.6|26673.6|26653.6|15
1639594500000|2021-12-15 18:55:00|26678.6|26658.6|26703.6|26678.6|26703.6|26683.6|26678.6|26658.6|31
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26758.6|26738.6|26763.6|26738.6|26648.6|26623.6|77
1639595100000|2021-12-15 19:05:00|26763.6|26743.6|26778.6|26753.6|26788.6|26763.6|26753.6|26728.6|82
1639595400000|2021-12-15 19:10:00|26773.6|26748.6|26803.6|26778.6|26813.6|26788.6|26763.6|26743.6|76
1639595700000|2021-12-15 19:15:00|26798.6|26773.6|26798.6|26778.6|26808.6|26788.6|26788.6|26768.6|61
1639596000000|2021-12-15 19:20:00|26803.6|26773.6|26768.6|26748.6|26803.6|26778.6|26763.6|26743.6|50
1639596300000|2021-12-15 19:25:00|26763.6|26743.6|26731.1|26716.1|26763.6|26748.6|26723.6|26698.6|62
1639596600000|2021-12-15 19:30:00|26733.6|26718.6|26733.6|26718.6|26743.6|26728.6|26726.1|26711.1|14
1639596900000|2021-12-15 19:35:00|26736.1|26721.1|26778.6|26763.6|26788.6|26773.6|26728.6|26713.6|41
1639597200000|2021-12-15 19:40:00|26776.1|26761.1|26763.6|26748.6|26801.1|26786.1|26761.1|26746.1|26
1639597500000|2021-12-15 19:45:00|26768.6|26753.6|26768.6|26753.6|26793.6|26778.6|26761.1|26746.1|24
1639597800000|2021-12-15 19:50:00|26766.1|26751.1|26776.1|26761.1|26783.6|26768.6|26746.1|26731.1|26
1639598100000|2021-12-15 19:55:00|26773.6|26758.6|26753.6|26738.6|26783.6|26768.6|26736.1|26721.1|32
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26778.6|26763.6|26788.6|26773.6|26748.6|26733.6|29
1639598700000|2021-12-15 20:05:00|26781.1|26766.1|26808.6|26793.6|26818.6|26803.6|26773.6|26758.6|32
1639599000000|2021-12-15 20:10:00|26806.1|26791.1|26818.6|26803.6|26818.6|26803.6|26803.6|26788.6|11
1639599300000|2021-12-15 20:15:00|26821.1|26806.1|26833.6|26818.6|26841.1|26826.1|26818.6|26803.6|31
1639599600000|2021-12-15 20:20:00|26836.1|26821.1|26853.6|26838.6|26866.1|26851.1|26836.1|26821.1|36
1639599900000|2021-12-15 20:25:00|26851.1|26836.1|26861.1|26846.1|26861.1|26846.1|26851.1|26836.1|10
1639600200000|2021-12-15 20:30:00|26863.6|26848.6|26876.1|26861.1|26876.1|26861.1|26863.6|26848.6|32
1639600500000|2021-12-15 20:35:00|26878.6|26863.6|26898.6|26883.6|26903.6|26888.6|26878.6|26863.6|51
1639600800000|2021-12-15 20:40:00|26901.1|26886.1|26868.6|26853.6|26903.6|26888.6|26866.1|26851.1|16
1639601100000|2021-12-15 20:45:00|26871.1|26856.1|26861.1|26846.1|26878.6|26863.6|26856.1|26841.1|17
1639601400000|2021-12-15 20:50:00|26863.6|26848.6|26908.6|26893.6|26908.6|26893.6|26863.6|26848.6|23
1639601700000|2021-12-15 20:55:00|26911.1|26896.1|26946.1|26931.1|26946.1|26931.1|26906.1|26891.1|20
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26961.1|26921.1|26967.3|26927.3|26921.3|26881.3|0
1639602300000|2021-12-15 21:05:00|26962.7|26922.7|26953.8|26913.8|26975|26935|26943.7|26903.7|0
1639602600000|2021-12-15 21:10:00|26954.1|26914.1|26947.5|26907.5|26955.2|26915.2|26943.7|26903.7|0
1639602900000|2021-12-15 21:15:00|26947.8|26907.8|26941.7|26901.7|26952.6|26912.6|26941.1|26901.1|0
1639603200000|2021-12-15 21:20:00|26941.9|26901.9|26952.6|26912.6|26953.9|26913.9|26939.2|26899.2|0
1639603500000|2021-12-15 21:25:00|26952.4|26912.4|26955.8|26915.8|26955.8|26915.8|26948.8|26908.8|0
1639603800000|2021-12-15 21:30:00|26955.5|26915.5|26947.5|26907.5|26955.8|26915.8|26944.3|26904.3|0
1639604100000|2021-12-15 21:35:00|26947.8|26907.8|26948.6|26908.6|26952.6|26912.6|26942.2|26902.2|0
1639604400000|2021-12-15 21:40:00|26948.4|26908.4|26954|26914|26957.2|26917.2|26947.3|26907.3|0
1639604700000|2021-12-15 21:45:00|26954.2|26914.2|26954.1|26914.1|26964.1|26924.1|26954|26914|0
1639605000000|2021-12-15 21:50:00|26954.4|26914.4|26954.8|26914.8|26957.3|26917.3|26954.1|26914.1|0
1639605300000|2021-12-15 21:55:00|26954.9|26914.9|26954.8|26914.8|26962.4|26922.4|26952.9|26912.9|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26956.9|26916.9|26959.1|26919.1|26954.3|26914.3|0
1639605900000|2021-12-15 22:05:00|26958|26918|26956.6|26916.6|26958|26918|26955|26915|0
1639606200000|2021-12-15 22:10:00|26958.7|26918.7|26958.6|26918.6|26959.1|26919.1|26957|26917|0
1639606500000|2021-12-15 22:15:00|26958.1|26918.1|26959.1|26919.1|26959.7|26919.7|26958.1|26918.1|0
1639606800000|2021-12-15 22:20:00|26959.7|26919.7|26962.3|26922.3|26962.3|26922.3|26959.7|26919.7|0
1639607100000|2021-12-15 22:25:00|26960.2|26920.2|26959.1|26919.1|26961.3|26921.3|26958.1|26918.1|0
1639607400000|2021-12-15 22:30:00|26958.1|26918.1|26959.1|26919.1|26959.1|26919.1|26958.1|26918.1|0
1639607700000|2021-12-15 22:35:00|26959.7|26919.7|26961.3|26921.3|26961.8|26921.8|26959.1|26919.1|0
1639608000000|2021-12-15 22:40:00|26961.8|26921.8|26961.8|26921.8|26961.8|26921.8|26960.7|26920.7|0
1639608300000|2021-12-15 22:45:00|26960.7|26920.7|26961.3|26921.3|26962.3|26922.3|26960.7|26920.7|0
1639608600000|2021-12-15 22:50:00|26960.7|26920.7|26959.7|26919.7|26961.3|26921.3|26959.1|26919.1|0
1639608900000|2021-12-15 22:55:00|26959.1|26919.1|26958.1|26918.1|26959.1|26919.1|26958.1|26918.1|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26982.8|26942.8|26989.3|26949.3|26950.3|26910.3|0
1639609500000|2021-12-15 23:05:00|26983|26943|26973.5|26933.5|26995.7|26955.7|26972.2|26932.2|0
1639609800000|2021-12-15 23:10:00|26973.8|26933.8|26986.7|26946.7|26988.2|26948.2|26967.1|26927.1|0
1639610100000|2021-12-15 23:15:00|26986.4|26946.4|26994.4|26954.4|26994.4|26954.4|26979.7|26939.7|0
1639610400000|2021-12-15 23:20:00|26994.2|26954.2|26993.5|26953.5|27001.8|26961.8|26988|26948|0
1639610700000|2021-12-15 23:25:00|26993.8|26953.8|26990.3|26950.3|26996.7|26956.7|26987.1|26947.1|0
1639611000000|2021-12-15 23:30:00|26990.5|26950.5|26991.8|26951.8|26998.6|26958.6|26986|26946|0
1639611300000|2021-12-15 23:35:00|26987.1|26947.1|26954.1|26914.1|26987.1|26947.1|26954.1|26914.1|0
1639611600000|2021-12-15 23:40:00|26954.4|26914.4|26960.5|26920.5|26963.7|26923.7|26954.1|26914.1|0
1639611900000|2021-12-15 23:45:00|26960|26920|26974.6|26934.6|26975.2|26935.2|26957.3|26917.3|0
1639612200000|2021-12-15 23:50:00|26974.4|26934.4|26963.7|26923.7|26977.8|26937.8|26957.3|26917.3|0
1639612500000|2021-12-15 23:55:00|26963.6|26923.6|26967.1|26927.1|26968.3|26928.3|26959.9|26919.9|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26938.5|26898.5|26966.9|26926.9|26935.2|26895.2|0
1639613100000|2021-12-16 00:05:00|26938.6|26898.6|26932.7|26892.7|26947.9|26907.9|26928.2|26888.2|0
1639613400000|2021-12-16 00:10:00|26932.4|26892.4|26936.7|26896.7|26948.2|26908.2|26931.4|26891.4|0
1639613700000|2021-12-16 00:15:00|26936.5|26896.5|26949.2|26909.2|26973.2|26933.2|26933.5|26893.5|0
1639614000000|2021-12-16 00:20:00|26949.1|26909.1|26951.4|26911.4|26953|26913|26936.1|26896.1|0
1639614300000|2021-12-16 00:25:00|26951.5|26911.5|26945.1|26905.1|26953.1|26913.1|26938.9|26898.9|0
1639614600000|2021-12-16 00:30:00|26945.7|26905.7|26951.9|26911.9|26957.4|26917.4|26944.8|26904.8|0
1639614900000|2021-12-16 00:35:00|26952.4|26912.4|26957.1|26917.1|26958.3|26918.3|26951.7|26911.7|0
1639615200000|2021-12-16 00:40:00|26956.9|26916.9|26973.2|26933.2|26979.5|26939.5|26954.1|26914.1|0
1639615500000|2021-12-16 00:45:00|26972.7|26932.7|26976.3|26936.3|26978.2|26938.2|26971.9|26931.9|0
1639615800000|2021-12-16 00:50:00|26975.7|26935.7|26968.2|26928.2|26979.5|26939.5|26965.2|26925.2|0
1639616100000|2021-12-16 00:55:00|26967.7|26927.7|26956|26916|26972.5|26932.5|26956|26916|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26962.8|26922.8|26966|26926|26947.2|26907.2|0
1639616700000|2021-12-16 01:05:00|26962.7|26922.7|26944.3|26904.3|26962.7|26922.7|26944.3|26904.3|0
1639617000000|2021-12-16 01:10:00|26944.4|26904.4|26952.5|26912.5|26955.5|26915.5|26940|26900|0
1639617300000|2021-12-16 01:15:00|26951.9|26911.9|26924.3|26884.3|26954.2|26914.2|26924.2|26884.2|0
1639617600000|2021-12-16 01:20:00|26923.8|26883.8|26932.9|26892.9|26937.8|26897.8|26921.4|26881.4|0
1639617900000|2021-12-16 01:25:00|26933.5|26893.5|26947|26907|26948.7|26908.7|26931.3|26891.3|0
1639618200000|2021-12-16 01:30:00|26947.1|26907.1|26961.7|26921.7|26964.6|26924.6|26945.7|26905.7|0
1639618500000|2021-12-16 01:35:00|26964.6|26924.6|26937.2|26897.2|26964.8|26924.8|26937.2|26897.2|0
1639618800000|2021-12-16 01:40:00|26937.4|26897.4|26929|26889|26941.8|26901.8|26925.1|26885.1|0
1639619100000|2021-12-16 01:45:00|26928.3|26888.3|26880.3|26840.3|26928.3|26888.3|26880.1|26840.1|0
1639619400000|2021-12-16 01:50:00|26880.2|26840.2|26863|26823|26880.7|26840.7|26855.4|26815.4|0
1639619700000|2021-12-16 01:55:00|26862.5|26822.5|26871.6|26831.6|26879.9|26839.9|26856.5|26816.5|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26906|26866|26908.9|26868.9|26872.1|26832.1|0
1639620300000|2021-12-16 02:05:00|26906.6|26866.6|26898.7|26858.7|26909.2|26869.2|26895.2|26855.2|0
1639620600000|2021-12-16 02:10:00|26899.8|26859.8|26906.6|26866.6|26906.6|26866.6|26895|26855|0
1639620900000|2021-12-16 02:15:00|26906.5|26866.5|26931.6|26891.6|26934.9|26894.9|26906.5|26866.5|0
1639621200000|2021-12-16 02:20:00|26931.7|26891.7|26946.8|26906.8|26949.1|26909.1|26931.7|26891.7|0
1639621500000|2021-12-16 02:25:00|26946.1|26906.1|26945.9|26905.9|26949|26909|26942.8|26902.8|0
1639621800000|2021-12-16 02:30:00|26946.4|26906.4|26939.1|26899.1|26948.7|26908.7|26936.4|26896.4|0
1639622100000|2021-12-16 02:35:00|26939.3|26899.3|26940.2|26900.2|26942.3|26902.3|26935.7|26895.7|0
1639622400000|2021-12-16 02:40:00|26940.1|26900.1|26935.9|26895.9|26941.8|26901.8|26932.5|26892.5|0
1639622700000|2021-12-16 02:45:00|26936|26896|26935.5|26895.5|26942.5|26902.5|26932.5|26892.5|0
1639623000000|2021-12-16 02:50:00|26935.4|26895.4|26941.6|26901.6|26945|26905|26932.3|26892.3|0
1639623300000|2021-12-16 02:55:00|26941.4|26901.4|26942.5|26902.5|26947.1|26907.1|26937|26897|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26942.3|26902.3|26942.7|26902.7|26936.3|26896.3|0
1639623900000|2021-12-16 03:05:00|26941.8|26901.8|26951.9|26911.9|26951.9|26911.9|26939.3|26899.3|0
1639624200000|2021-12-16 03:10:00|26952.1|26912.1|26948.2|26908.2|26958|26918|26942.1|26902.1|0
1639624500000|2021-12-16 03:15:00|26948.3|26908.3|26956.9|26916.9|26960.1|26920.1|26948.3|26908.3|0
1639624800000|2021-12-16 03:20:00|26956.8|26916.8|26959.7|26919.7|26964.2|26924.2|26955.1|26915.1|0
1639625100000|2021-12-16 03:25:00|26959.8|26919.8|26954.9|26914.9|26961.1|26921.1|26950.3|26910.3|0
1639625400000|2021-12-16 03:30:00|26955.4|26915.4|26964|26924|26969|26929|26950.5|26910.5|0
1639625700000|2021-12-16 03:35:00|26964.1|26924.1|26975.4|26935.4|26981.6|26941.6|26964.1|26924.1|0
1639626000000|2021-12-16 03:40:00|26974.3|26934.3|26969.3|26929.3|26974.3|26934.3|26969.1|26929.1|0
1639626300000|2021-12-16 03:45:00|26969.1|26929.1|26973.8|26933.8|26975.5|26935.5|26966.3|26926.3|0
1639626600000|2021-12-16 03:50:00|26973.2|26933.2|26970.5|26930.5|26979.8|26939.8|26969.1|26929.1|0
1639626900000|2021-12-16 03:55:00|26970.6|26930.6|26973.8|26933.8|26978.8|26938.8|26970.6|26930.6|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|26970.6|26930.6|26979.8|26939.8|26968.3|26928.3|0
1639627500000|2021-12-16 04:05:00|26970.4|26930.4|26974|26934|26980.4|26940.4|26968.8|26928.8|0
1639627800000|2021-12-16 04:10:00|26974.5|26934.5|26976.6|26936.6|26979.8|26939.8|26973.4|26933.4|0
1639628100000|2021-12-16 04:15:00|26976|26936|26976.3|26936.3|26980.9|26940.9|26973.2|26933.2|0
1639628400000|2021-12-16 04:20:00|26976.1|26936.1|26973.8|26933.8|26976.1|26936.1|26967|26927|0
1639628700000|2021-12-16 04:25:00|26973.6|26933.6|26980.4|26940.4|26986.6|26946.6|26973.4|26933.4|0
1639629000000|2021-12-16 04:30:00|26980.9|26940.9|26969.2|26929.2|26983.2|26943.2|26965.7|26925.7|0
1639629300000|2021-12-16 04:35:00|26969.4|26929.4|26972.1|26932.1|26972.2|26932.2|26966.2|26926.2|0
1639629600000|2021-12-16 04:40:00|26971.9|26931.9|26977.9|26937.9|26981.3|26941.3|26971.9|26931.9|0
1639629900000|2021-12-16 04:45:00|26977.7|26937.7|26979|26939|26980.8|26940.8|26974.7|26934.7|0
1639630200000|2021-12-16 04:50:00|26978.5|26938.5|26983.4|26943.4|26986.4|26946.4|26977.7|26937.7|0
1639630500000|2021-12-16 04:55:00|26983.2|26943.2|27006.9|26966.9|27006.9|26966.9|26981.5|26941.5|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27001.4|26961.4|27015.8|26975.8|26992.2|26952.2|0
1639631100000|2021-12-16 05:05:00|27000.9|26960.9|26989|26949|27001.4|26961.4|26987.6|26947.6|0
1639631400000|2021-12-16 05:10:00|26988.8|26948.8|27003.7|26963.7|27004.1|26964.1|26985.9|26945.9|0
1639631700000|2021-12-16 05:15:00|27003.8|26963.8|27012.4|26972.4|27012.6|26972.6|27003.6|26963.6|0
1639632000000|2021-12-16 05:20:00|27012.5|26972.5|27003.6|26963.6|27018.7|26978.7|27000.5|26960.5|0
1639632300000|2021-12-16 05:25:00|27003.7|26963.7|27013|26973|27015.8|26975.8|27003.7|26963.7|0
1639632600000|2021-12-16 05:30:00|27013.5|26973.5|27034.5|26994.5|27041.1|27001.1|27013|26973|0
1639632900000|2021-12-16 05:35:00|27034.7|26994.7|27044.9|27004.9|27050.1|27010.1|27034.7|26994.7|0
1639633200000|2021-12-16 05:40:00|27044.4|27004.4|27031.1|26991.1|27044.4|27004.4|27030.9|26990.9|0
1639633500000|2021-12-16 05:45:00|27031.3|26991.3|27029.4|26989.4|27034.6|26994.6|27022.8|26982.8|0
1639633800000|2021-12-16 05:50:00|27029.6|26989.6|27043.2|27003.2|27046.4|27006.4|27029.4|26989.4|0
1639634100000|2021-12-16 05:55:00|27043.3|27003.3|27046|27006|27046|27006|27039.8|26999.8|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27037.7|26997.7|27044.9|27004.9|27031.3|26991.3|0
1639634700000|2021-12-16 06:05:00|27037.1|26997.1|27056.6|27016.6|27067.8|27027.8|27034.8|26994.8|0
1639635000000|2021-12-16 06:10:00|27056.4|27016.4|27052.8|27012.8|27056.6|27016.6|27046.4|27006.4|0
1639635300000|2021-12-16 06:15:00|27052.9|27012.9|27053.4|27013.4|27055.8|27015.8|27046.8|27006.8|0
1639635600000|2021-12-16 06:20:00|27054.6|27014.6|27055.8|27015.8|27056.4|27016.4|27050.1|27010.1|0
1639635900000|2021-12-16 06:25:00|27056|27016|27064.7|27024.7|27074.7|27034.7|27052.9|27012.9|0
1639636200000|2021-12-16 06:30:00|27061.9|27021.9|27060.8|27020.8|27062.1|27022.1|27046.4|27006.4|0
1639636500000|2021-12-16 06:35:00|27060.3|27020.3|27058.1|27018.1|27064.5|27024.5|27057.8|27017.8|0
1639636800000|2021-12-16 06:40:00|27058.3|27018.3|27065|27025|27070.9|27030.9|27058.1|27018.1|0
1639637100000|2021-12-16 06:45:00|27064.8|27024.8|27056.9|27016.9|27071.1|27031.1|27056.9|27016.9|0
1639637400000|2021-12-16 06:50:00|27057.5|27017.5|27051.3|27011.3|27059.4|27019.4|27048.5|27008.5|0
1639637700000|2021-12-16 06:55:00|27050.8|27010.8|27065.5|27025.5|27071.3|27031.3|27048.3|27008.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27028.6|27013.6|27074.6|27034.6|27016.1|26993.3|46
1639638300000|2021-12-16 07:05:00|27031.1|27016.1|27053.6|27038.6|27058.6|27043.6|27028.6|27013.6|25
1639638600000|2021-12-16 07:10:00|27051.1|27036.1|27038.6|27023.6|27053.6|27038.6|27036.1|27021.1|44
1639638900000|2021-12-16 07:15:00|27041.1|27026.1|27061.1|27046.1|27063.6|27048.6|27033.6|27018.6|33
1639639200000|2021-12-16 07:20:00|27058.6|27043.6|27056.1|27041.1|27081.1|27066.1|27056.1|27041.1|32
1639639500000|2021-12-16 07:25:00|27051.1|27036.1|27058.6|27043.6|27061.1|27046.1|27041.1|27026.1|28
1639639800000|2021-12-16 07:30:00|27061.1|27046.1|27053.6|27038.6|27068.6|27053.6|27053.6|27038.6|24
1639640100000|2021-12-16 07:35:00|27051.1|27036.1|27048.6|27033.6|27056.1|27041.1|27048.6|27033.6|4
1639640400000|2021-12-16 07:40:00|27051.1|27036.1|27058.6|27043.6|27058.6|27043.6|27046.1|27031.1|30
1639640700000|2021-12-16 07:45:00|27056.1|27041.1|27036.1|27021.1|27056.1|27041.1|27036.1|27021.1|20
1639641000000|2021-12-16 07:50:00|27038.6|27023.6|27016.1|27001.1|27041.1|27026.1|27011.1|26996.1|38
1639641300000|2021-12-16 07:55:00|27013.6|26998.6|27021.1|27006.1|27021.1|27006.1|27011.1|26996.1|21
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26981.1|26966.1|27026.1|27011.1|26976.1|26961.1|340
1639641900000|2021-12-16 08:05:00|26983.6|26968.6|26981.1|26966.1|26996.1|26981.1|26956.1|26941.1|251
1639642200000|2021-12-16 08:10:00|26983.6|26968.6|26961.1|26946.1|26996.1|26981.1|26953.6|26938.6|253
1639642500000|2021-12-16 08:15:00|26958.6|26943.6|26971.1|26956.1|26986.1|26971.1|26943.6|26928.6|160
1639642800000|2021-12-16 08:20:00|26973.6|26958.6|26996.1|26981.1|27011.1|26996.1|26973.6|26958.6|683
1639643100000|2021-12-16 08:25:00|26993.6|26978.6|26981.1|26966.1|26996.1|26981.1|26976.1|26961.1|73
1639643400000|2021-12-16 08:30:00|26983.6|26968.6|26973.6|26958.6|26986.1|26971.1|26953.6|26938.6|613
1639643700000|2021-12-16 08:35:00|26971.1|26956.1|27011.1|26996.1|27026.1|27011.1|26971.1|26956.1|190
1639644000000|2021-12-16 08:40:00|27012.8|26997.8|26987.8|26972.8|27012.8|26997.8|26982.8|26967.8|142
1639644300000|2021-12-16 08:45:00|26990.3|26975.3|26987.8|26972.8|26992.8|26977.8|26975.3|26960.3|125
1639644600000|2021-12-16 08:50:00|26985.3|26970.3|26960.3|26945.3|26987.8|26972.8|26957.8|26942.8|342
1639644900000|2021-12-16 08:55:00|26962.8|26947.8|26940.3|26925.3|26967.8|26952.8|26932.8|26917.8|348
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26932.8|26917.8|26947.8|26932.8|26922.8|26907.8|136
1639645500000|2021-12-16 09:05:00|26930.3|26915.3|26907.8|26892.8|26937.8|26922.8|26902.8|26887.8|72
1639645800000|2021-12-16 09:10:00|26905.3|26890.3|26907.8|26892.8|26922.8|26907.8|26897.8|26882.8|75
1639646100000|2021-12-16 09:15:00|26902.8|26887.8|26892.8|26877.8|26907.8|26892.8|26892.8|26877.8|78
1639646400000|2021-12-16 09:20:00|26887.8|26872.8|26847.8|26832.8|26887.8|26872.8|26845.3|26830.3|212
1639646700000|2021-12-16 09:25:00|26845.3|26830.3|26822.8|26807.8|26847.8|26832.8|26817.8|26802.8|167
1639647000000|2021-12-16 09:30:00|26825.3|26810.3|26837.8|26822.8|26842.8|26827.8|26817.8|26802.8|490
1639647300000|2021-12-16 09:35:00|26835.3|26820.3|26807.8|26792.8|26835.3|26820.3|26807.8|26792.8|96
1639647600000|2021-12-16 09:40:00|26802.8|26787.8|26837.8|26822.8|26842.8|26827.8|26802.8|26787.8|62
1639647900000|2021-12-16 09:45:00|26840.3|26825.3|26847.8|26832.8|26860.3|26845.3|26832.8|26817.8|1136
1639648200000|2021-12-16 09:50:00|26850.3|26835.3|26847.8|26832.8|26862.8|26847.8|26847.8|26832.8|177
1639648500000|2021-12-16 09:55:00|26850.3|26835.3|26855.3|26840.3|26857.8|26842.8|26847.8|26832.8|37
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26847.8|26832.8|26857.8|26842.8|26835.3|26820.3|40
1639649100000|2021-12-16 10:05:00|26845.3|26830.3|26832.8|26817.8|26847.8|26832.8|26827.8|26812.8|2162
1639649400000|2021-12-16 10:10:00|26830.3|26815.3|26832.8|26817.8|26842.8|26827.8|26827.8|26812.8|46
1639649700000|2021-12-16 10:15:00|26830.3|26815.3|26847.8|26832.8|26852.8|26837.8|26830.3|26815.3|52
1639650000000|2021-12-16 10:20:00|26845.3|26830.3|26867.8|26852.8|26870.3|26855.3|26842.8|26827.8|61
1639650300000|2021-12-16 10:25:00|26870.3|26855.3|26872.8|26857.8|26872.8|26857.8|26862.8|26847.8|47
1639650600000|2021-12-16 10:30:00|26870.3|26855.3|26880.3|26865.3|26887.8|26872.8|26867.8|26852.8|157
1639650900000|2021-12-16 10:35:00|26882.8|26867.8|26872.8|26857.8|26882.8|26867.8|26865.3|26850.3|45
1639651200000|2021-12-16 10:40:00|26870.3|26855.3|26877.8|26862.8|26880.3|26865.3|26860.3|26845.3|35
1639651500000|2021-12-16 10:45:00|26880.3|26865.3|26895.3|26880.3|26897.8|26882.8|26877.8|26862.8|106
1639651800000|2021-12-16 10:50:00|26897.8|26882.8|26907.8|26892.8|26907.8|26892.8|26895.3|26880.3|38
1639652100000|2021-12-16 10:55:00|26910.3|26895.3|26925.3|26910.3|26925.3|26910.3|26910.3|26895.3|67
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|26902.8|26887.8|26927.8|26912.8|26902.8|26887.8|155
1639652700000|2021-12-16 11:05:00|26905.3|26890.3|26912.8|26897.8|26912.8|26897.8|26902.8|26887.8|47
1639653000000|2021-12-16 11:10:00|26915.3|26900.3|26917.8|26902.8|26930.3|26915.3|26915.3|26900.3|37
1639653300000|2021-12-16 11:15:00|26915.3|26900.3|26932.8|26917.8|26945.3|26930.3|26912.8|26897.8|55
1639653600000|2021-12-16 11:20:00|26937.8|26922.8|26937.8|26922.8|26942.8|26927.8|26927.8|26912.8|100
1639653900000|2021-12-16 11:25:00|26940.3|26925.3|26987.8|26972.8|26990.3|26975.3|26937.8|26922.8|256
1639654200000|2021-12-16 11:30:00|26990.3|26975.3|27005.3|26990.3|27005.3|26990.3|26987.8|26972.8|135
1639654500000|2021-12-16 11:35:00|27007.8|26992.8|27007.8|26992.8|27012.8|26997.8|26995.3|26980.3|41
1639654800000|2021-12-16 11:40:00|27010.3|26995.3|27015.3|27000.3|27017.8|27002.8|27010.3|26995.3|39
1639655100000|2021-12-16 11:45:00|27012.8|26997.8|27025.3|27010.3|27027.8|27012.8|27005.3|26990.3|118
1639655400000|2021-12-16 11:50:00|27022.8|27007.8|27007.8|26992.8|27022.8|27007.8|27002.8|26987.8|92
1639655700000|2021-12-16 11:55:00|27010.3|26995.3|27007.8|26992.8|27017.8|27002.8|27007.8|26992.8|92
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|27025.3|27010.3|27025.3|27010.3|26990.3|26975.3|45
1639656300000|2021-12-16 12:05:00|27022.8|27007.8|26990.3|26975.3|27022.8|27007.8|26987.8|26972.8|56
1639656600000|2021-12-16 12:10:00|26987.8|26972.8|26980.3|26965.3|27005.3|26990.3|26972.8|26957.8|17
1639656900000|2021-12-16 12:15:00|26982.8|26967.8|26995.3|26980.3|26995.3|26980.3|26980.3|26965.3|28
1639657200000|2021-12-16 12:20:00|26992.8|26977.8|26990.3|26975.3|26997.8|26982.8|26982.8|26967.8|46
1639657500000|2021-12-16 12:25:00|26987.8|26972.8|26972.8|26957.8|26992.8|26977.8|26967.8|26952.8|40
1639657800000|2021-12-16 12:30:00|26980.3|26965.3|26985.3|26970.3|26995.3|26980.3|26977.8|26962.8|35
1639658100000|2021-12-16 12:35:00|26982.8|26967.8|26972.8|26957.8|26985.3|26970.3|26967.8|26952.8|36
1639658400000|2021-12-16 12:40:00|26968.5|26953.5|26976|26961|26978.5|26963.5|26961|26946|27
1639658700000|2021-12-16 12:45:00|26973.5|26958.5|26961|26946|26973.5|26958.5|26928.5|26913.5|116
1639659000000|2021-12-16 12:50:00|26958.5|26943.5|26958.5|26943.5|26963.5|26948.5|26941|26926|41
1639659300000|2021-12-16 12:55:00|26956|26941|26971|26956|26973.5|26958.5|26951|26936|43
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26956|26941|26971|26956|26948.5|26933.5|134
1639659900000|2021-12-16 13:05:00|26953.5|26938.5|26951|26936|26961|26946|26948.5|26933.5|51
1639660200000|2021-12-16 13:10:00|26948.5|26933.5|26941|26926|26961|26946|26941|26926|35
1639660500000|2021-12-16 13:15:00|26938.5|26923.5|26933.5|26918.5|26948.5|26933.5|26923.5|26908.5|149
1639660800000|2021-12-16 13:20:00|26936|26921|26936|26921|26943.5|26928.5|26928.5|26913.5|39
1639661100000|2021-12-16 13:25:00|26933.5|26918.5|26931|26916|26933.5|26918.5|26926|26911|289
1639661400000|2021-12-16 13:30:00|26928.5|26913.5|26923.5|26908.5|26948.5|26933.5|26923.5|26908.5|36
1639661700000|2021-12-16 13:35:00|26921|26906|26911|26896|26923.5|26908.5|26908.5|26893.5|47
1639662000000|2021-12-16 13:40:00|26908.5|26893.5|26893.5|26878.5|26911|26896|26893.5|26878.5|62
1639662300000|2021-12-16 13:45:00|26891|26876|26863.5|26848.5|26891|26876|26853.5|26838.5|81
1639662600000|2021-12-16 13:50:00|26861|26846|26853.5|26838.5|26873.5|26858.5|26853.5|26838.5|71
1639662900000|2021-12-16 13:55:00|26851|26836|26851|26836|26853.5|26838.5|26838.5|26823.5|120
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26833.5|26818.5|26853.5|26838.5|26811|26796|112
1639663500000|2021-12-16 14:05:00|26831|26816|26831|26816|26843.5|26828.5|26816|26801|85
1639663800000|2021-12-16 14:10:00|26828.5|26813.5|26818.5|26803.5|26838.5|26823.5|26818.5|26803.5|54
1639664100000|2021-12-16 14:15:00|26811|26796|26806|26791|26811|26796|26798.5|26783.5|189
1639664400000|2021-12-16 14:20:00|26808.5|26793.5|26826|26811|26833.5|26818.5|26808.5|26793.5|64
1639664700000|2021-12-16 14:25:00|26828.5|26813.5|26823.5|26808.5|26828.5|26813.5|26813.5|26798.5|310
1639665000000|2021-12-16 14:30:00|26826|26811|26808.5|26793.5|26841|26826|26803.5|26788.5|111
1639665300000|2021-12-16 14:35:00|26813.5|26798.5|26831|26816|26838.5|26823.5|26806|26791|132
1639665600000|2021-12-16 14:40:00|26833.5|26818.5|26806|26791|26836|26821|26801|26786|98
1639665900000|2021-12-16 14:45:00|26803.5|26788.5|26861|26846|26863.5|26848.5|26803.5|26788.5|123
1639666200000|2021-12-16 14:50:00|26863.5|26848.5|26836|26821|26863.5|26848.5|26808.5|26793.5|106
1639666500000|2021-12-16 14:55:00|26838.5|26823.5|26778.5|26763.5|26838.5|26823.5|26778.5|26763.5|127
1639666800000|2021-12-16 15:00:00|26781|26766|26753.5|26738.5|26801|26786|26743.5|26728.5|853
1639667100000|2021-12-16 15:05:00|26756|26741|26716|26701|26761|26746|26716|26701|96
1639667400000|2021-12-16 15:10:00|26714.1|26699.1|26776.6|26761.6|26779.1|26764.1|26711.6|26696.6|101
1639667700000|2021-12-16 15:15:00|26781.6|26766.6|26819.1|26804.1|26821.6|26806.6|26776.6|26761.6|212
1639668000000|2021-12-16 15:20:00|26816.6|26801.6|26821.6|26806.6|26826.6|26811.6|26816.6|26801.6|98
1639668300000|2021-12-16 15:25:00|26816.6|26801.6|26851.6|26836.6|26856.6|26841.6|26816.6|26801.6|254
1639668600000|2021-12-16 15:30:00|26854.1|26839.1|26851.6|26836.6|26866.6|26851.6|26841.6|26826.6|257
1639668900000|2021-12-16 15:35:00|26846.6|26831.6|26836.6|26821.6|26854.1|26839.1|26836.6|26821.6|115
1639669200000|2021-12-16 15:40:00|26834.1|26819.1|26824.1|26809.1|26841.6|26826.6|26821.6|26806.6|158
1639669500000|2021-12-16 15:45:00|26826.6|26811.6|26851.6|26836.6|26851.6|26836.6|26824.1|26809.1|49
1639669800000|2021-12-16 15:50:00|26849.1|26834.1|26834.1|26819.1|26854.1|26839.1|26831.6|26816.6|190
1639670100000|2021-12-16 15:55:00|26836.6|26821.6|26864.1|26849.1|26864.1|26849.1|26836.6|26821.6|392
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26831.6|26816.6|26866.6|26851.6|26821.6|26806.6|109
1639670700000|2021-12-16 16:05:00|26834.1|26819.1|26806.6|26791.6|26841.6|26826.6|26806.6|26791.6|72
1639671000000|2021-12-16 16:10:00|26809.1|26794.1|26809.1|26794.1|26821.6|26806.6|26806.6|26791.6|88
1639671300000|2021-12-16 16:15:00|26811.6|26796.6|26811.6|26796.6|26831.6|26816.6|26811.6|26796.6|82
1639671600000|2021-12-16 16:20:00|26814.1|26799.1|26814.1|26799.1|26826.6|26811.6|26811.6|26796.6|227
1639671900000|2021-12-16 16:25:00|26816.6|26801.6|26826.6|26811.6|26839.1|26824.1|26801.6|26786.6|98
1639672200000|2021-12-16 16:30:00|26829.1|26814.1|26794.1|26779.1|26829.1|26814.1|26791.6|26776.6|205
1639672500000|2021-12-16 16:35:00|26796.6|26781.6|26771.6|26756.6|26799.1|26784.1|26769.1|26754.1|68
1639672800000|2021-12-16 16:40:00|26776.6|26761.6|26786.6|26771.6|26796.6|26781.6|26774.1|26759.1|379
1639673100000|2021-12-16 16:45:00|26784.1|26769.1|26811.6|26796.6|26816.6|26801.6|26779.1|26764.1|14
1639673400000|2021-12-16 16:50:00|26818.1|26790.1|26809.1|26784.1|26823.1|26795.1|26809.1|26784.1|29
1639673700000|2021-12-16 16:55:00|26804.1|26789.1|26784.1|26764.1|26804.1|26789.1|26784.1|26764.1|11
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26774.1|26754.1|26799.1|26774.1|26769.1|26749.1|24
1639674300000|2021-12-16 17:05:00|26769.1|26749.1|26759.1|26734.1|26769.1|26749.1|26754.1|26734.1|24
1639674600000|2021-12-16 17:10:00|26764.1|26739.1|26764.1|26739.1|26774.1|26749.1|26763.1|26734.1|27
1639674900000|2021-12-16 17:15:00|26763.1|26735.1|26739.1|26719.1|26763.1|26739.1|26739.1|26714.1|76
1639675200000|2021-12-16 17:20:00|26744.1|26724.1|26749.1|26729.1|26764.1|26744.1|26744.1|26724.1|15
1639675500000|2021-12-16 17:25:00|26744.1|26724.1|26749.1|26724.1|26749.1|26729.1|26739.1|26719.1|13
1639675800000|2021-12-16 17:30:00|26748.1|26720.1|26739.1|26719.1|26749.1|26729.1|26739.1|26719.1|42
1639676100000|2021-12-16 17:35:00|26734.1|26709.1|26729.1|26709.1|26734.1|26714.1|26729.1|26709.1|13
1639676400000|2021-12-16 17:40:00|26738.1|26710.1|26729.1|26709.1|26739.1|26714.1|26729.1|26709.1|6
1639676700000|2021-12-16 17:45:00|26734.1|26710.1|26704.1|26684.1|26739.1|26714.1|26704.1|26679.1|51
1639677000000|2021-12-16 17:50:00|26713.1|26685.1|26699.1|26674.1|26719.1|26694.1|26699.1|26674.1|26
1639677300000|2021-12-16 17:55:00|26698.1|26670.1|26684.1|26664.1|26699.1|26679.1|26684.1|26664.1|32
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26694.1|26674.1|26704.1|26679.1|26684.1|26664.1|19
1639677900000|2021-12-16 18:05:00|26689.1|26669.1|26714.1|26689.1|26714.1|26694.1|26684.1|26664.1|10
1639678200000|2021-12-16 18:10:00|26713.1|26685.1|26729.1|26704.1|26729.1|26704.1|26713.1|26685.1|6
1639678500000|2021-12-16 18:15:00|26724.1|26709.1|26729.1|26709.1|26729.1|26709.1|26719.1|26695.1|24
1639678800000|2021-12-16 18:20:00|26734.1|26714.1|26719.1|26699.1|26734.1|26714.1|26714.1|26694.1|15
1639679100000|2021-12-16 18:25:00|26724.1|26704.1|26724.1|26699.1|26729.1|26704.1|26723.1|26695.1|8
1639679400000|2021-12-16 18:30:00|26719.1|26694.1|26704.1|26684.1|26719.1|26699.1|26704.1|26684.1|5
1639679700000|2021-12-16 18:35:00|26699.1|26679.1|26709.1|26684.1|26709.1|26684.1|26699.1|26674.1|5
1639680000000|2021-12-16 18:40:00|26704.1|26689.1|26714.1|26689.1|26714.1|26689.1|26704.1|26679.1|3
1639680300000|2021-12-16 18:45:00|26719.1|26694.1|26734.1|26714.1|26734.1|26714.1|26709.1|26689.1|7
1639680600000|2021-12-16 18:50:00|26729.1|26709.1|26714.1|26694.1|26734.1|26714.1|26714.1|26694.1|13
1639680900000|2021-12-16 18:55:00|26709.1|26684.1|26704.1|26679.1|26719.1|26694.1|26704.1|26679.1|9
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26719.1|26694.1|26719.1|26694.1|26704.1|26684.1|10
1639681500000|2021-12-16 19:05:00|26714.1|26689.1|26694.1|26674.1|26719.1|26694.1|26694.1|26670.1|7
1639681800000|2021-12-16 19:10:00|26689.1|26669.1|26684.1|26664.1|26689.1|26669.1|26679.1|26659.1|11
1639682100000|2021-12-16 19:15:00|26679.1|26659.1|26669.1|26644.1|26679.1|26659.1|26668.1|26640.1|37
1639682400000|2021-12-16 19:20:00|26664.1|26649.1|26644.1|26624.1|26664.1|26649.1|26639.1|26619.1|21
1639682700000|2021-12-16 19:25:00|26648.1|26619.1|26651.6|26636.6|26664.1|26644.1|26648.1|26619.1|55
1639683000000|2021-12-16 19:30:00|26654.1|26639.1|26639.1|26624.1|26656.6|26641.6|26631.6|26616.6|18
1639683300000|2021-12-16 19:35:00|26636.6|26621.6|26656.6|26641.6|26656.6|26641.6|26629.1|26614.1|4
1639683600000|2021-12-16 19:40:00|26661.6|26646.6|26641.6|26626.6|26666.6|26651.6|26641.6|26626.6|7
1639683900000|2021-12-16 19:45:00|26636.6|26621.6|26579.1|26564.1|26636.6|26621.6|26574.1|26559.1|33
1639684200000|2021-12-16 19:50:00|26581.6|26566.6|26566.6|26551.6|26594.1|26579.1|26559.1|26544.1|52
1639684500000|2021-12-16 19:55:00|26569.1|26554.1|26604.1|26589.1|26604.1|26589.1|26569.1|26554.1|11
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26614.1|26599.1|26614.1|26599.1|26576.6|26561.6|7
1639685100000|2021-12-16 20:05:00|26616.6|26601.6|26601.6|26586.6|26629.1|26614.1|26596.6|26581.6|11
1639685400000|2021-12-16 20:10:00|26599.1|26584.1|26586.6|26571.6|26609.1|26594.1|26581.6|26566.6|7
1639685700000|2021-12-16 20:15:00|26584.1|26569.1|26611.6|26596.6|26611.6|26596.6|26576.6|26561.6|6
1639686000000|2021-12-16 20:20:00|26616.6|26601.6|26621.6|26606.6|26621.6|26606.6|26614.1|26599.1|6
1639686300000|2021-12-16 20:25:00|26631.6|26616.6|26656.6|26641.6|26661.6|26646.6|26631.6|26616.6|21
1639686600000|2021-12-16 20:30:00|26659.1|26644.1|26654.1|26639.1|26664.1|26649.1|26631.6|26616.6|3
1639686900000|2021-12-16 20:35:00|26641.6|26626.6|26654.1|26639.1|26664.1|26649.1|26636.6|26621.6|28
1639687200000|2021-12-16 20:40:00|26651.6|26636.6|26626.6|26611.6|26671.6|26656.6|26626.6|26611.6|14
1639687500000|2021-12-16 20:45:00|26629.1|26614.1|26591.6|26576.6|26629.1|26614.1|26591.6|26576.6|12
1639687800000|2021-12-16 20:50:00|26594.1|26579.1|26661.6|26646.6|26661.6|26646.6|26584.1|26569.1|68
1639688100000|2021-12-16 20:55:00|26656.6|26641.6|26654.1|26639.1|26666.6|26651.6|26641.6|26626.6|27
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26672.4|26632.4|26672.4|26632.4|26633.2|26593.2|0
1639688700000|2021-12-16 21:05:00|26672.2|26632.2|26702.7|26662.7|26702.7|26662.7|26670.6|26630.6|0
1639689000000|2021-12-16 21:10:00|26702.9|26662.9|26688.1|26648.1|26707.7|26667.7|26677.9|26637.9|0
1639689300000|2021-12-16 21:15:00|26688.2|26648.2|26672.8|26632.8|26689.3|26649.3|26669.6|26629.6|0
1639689600000|2021-12-16 21:20:00|26673.1|26633.1|26662.7|26622.7|26675.3|26635.3|26653.2|26613.2|0
1639689900000|2021-12-16 21:25:00|26662.6|26622.6|26664.6|26624.6|26681.1|26641.1|26661.4|26621.4|0
1639690200000|2021-12-16 21:30:00|26664.9|26624.9|26674.2|26634.2|26674.2|26634.2|26664.9|26624.9|0
1639690500000|2021-12-16 21:35:00|26674.7|26634.7|26682.4|26642.4|26684.9|26644.9|26674.2|26634.2|0
1639690800000|2021-12-16 21:40:00|26682.7|26642.7|26676.7|26636.7|26686.8|26646.8|26672.8|26632.8|0
1639691100000|2021-12-16 21:45:00|26677.4|26637.4|26692.5|26652.5|26692.5|26652.5|26676|26636|0
1639691400000|2021-12-16 21:50:00|26692.2|26652.2|26687.4|26647.4|26692.5|26652.5|26674.2|26634.2|0
1639691700000|2021-12-16 21:55:00|26687.7|26647.7|26692.5|26652.5|26697|26657|26687.7|26647.7|0
1639692000000|2021-12-16 22:00:00|26693|26653|26687.7|26647.7|26693|26653|26687.7|26647.7|0
1639692300000|2021-12-16 22:05:00|26689.9|26649.9|26683|26643|26692|26652|26682.5|26642.5|0
1639692600000|2021-12-16 22:10:00|26683.5|26643.5|26687.7|26647.7|26687.7|26647.7|26682.5|26642.5|0
1639692900000|2021-12-16 22:15:00|26686.7|26646.7|26680.9|26640.9|26688.3|26648.3|26680.3|26640.3|0
1639693200000|2021-12-16 22:20:00|26681.4|26641.4|26677.7|26637.7|26681.4|26641.4|26677.2|26637.2|0
1639693500000|2021-12-16 22:25:00|26678.2|26638.2|26680.9|26640.9|26680.9|26640.9|26677.2|26637.2|0
1639693800000|2021-12-16 22:30:00|26681.9|26641.9|26680.3|26640.3|26682.5|26642.5|26678.8|26638.8|0
1639694100000|2021-12-16 22:35:00|26680.9|26640.9|26679.3|26639.3|26682.5|26642.5|26678.8|26638.8|0
1639694400000|2021-12-16 22:40:00|26679.8|26639.8|26680.9|26640.9|26681.9|26641.9|26679.3|26639.3|0
1639694700000|2021-12-16 22:45:00|26681.9|26641.9|26680.3|26640.3|26681.9|26641.9|26679.8|26639.8|0
1639695000000|2021-12-16 22:50:00|26679.8|26639.8|26682.5|26642.5|26683|26643|26679.8|26639.8|0
1639695300000|2021-12-16 22:55:00|26681.9|26641.9|26684|26644|26684|26644|26681.4|26641.4|0
1639695600000|2021-12-16 23:00:00|26683|26643|26669.9|26629.9|26691.7|26651.7|26669.9|26629.9|0
1639695900000|2021-12-16 23:05:00|26668.9|26628.9|26678.3|26638.3|26678.3|26638.3|26668.2|26628.2|0
1639696200000|2021-12-16 23:10:00|26678.6|26638.6|26670.1|26630.1|26683.5|26643.5|26670.1|26630.1|0
1639696500000|2021-12-16 23:15:00|26669.8|26629.8|26651.8|26611.8|26669.8|26629.8|26647.2|26607.2|0
1639696800000|2021-12-16 23:20:00|26651.5|26611.5|26635.8|26595.8|26654.9|26614.9|26635.8|26595.8|0
1639697100000|2021-12-16 23:25:00|26636.1|26596.1|26616.9|26576.9|26639|26599|26613|26573|0
1639697400000|2021-12-16 23:30:00|26617|26577|26642.2|26602.2|26645.4|26605.4|26617|26577|0
1639697700000|2021-12-16 23:35:00|26642.5|26602.5|26648.6|26608.6|26653.6|26613.6|26627.6|26587.6|0
1639698000000|2021-12-16 23:40:00|26648.8|26608.8|26642.2|26602.2|26650.4|26610.4|26639|26599|0
1639698300000|2021-12-16 23:45:00|26642.5|26602.5|26645.4|26605.4|26661.8|26621.8|26642.2|26602.2|0
1639698600000|2021-12-16 23:50:00|26645.7|26605.7|26645.4|26605.4|26658.7|26618.7|26643.5|26603.5|0
1639698900000|2021-12-16 23:55:00|26645.7|26605.7|26647.2|26607.2|26651.8|26611.8|26637.2|26597.2|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26665.7|26625.7|26684.2|26644.2|26647.8|26607.8|0
1639699500000|2021-12-17 00:05:00|26665.8|26625.8|26674.6|26634.6|26677.8|26637.8|26653.6|26613.6|0
1639699800000|2021-12-17 00:10:00|26674.7|26634.7|26689.8|26649.8|26696.1|26656.1|26673.9|26633.9|0
1639700100000|2021-12-17 00:15:00|26684.5|26644.5|26648.2|26608.2|26709.6|26669.6|26645.1|26605.1|0
1639700400000|2021-12-17 00:20:00|26647.7|26607.7|26662.1|26622.1|26666.4|26626.4|26647|26607|0
1639700700000|2021-12-17 00:25:00|26663.2|26623.2|26656.3|26616.3|26668.1|26628.1|26649.8|26609.8|0
1639701000000|2021-12-17 00:30:00|26656.9|26616.9|26670.6|26630.6|26670.6|26630.6|26653.3|26613.3|0
1639701300000|2021-12-17 00:35:00|26670.7|26630.7|26677.2|26637.2|26680.2|26640.2|26667.1|26627.1|0
1639701600000|2021-12-17 00:40:00|26677.3|26637.3|26677.6|26637.6|26679|26639|26669.6|26629.6|0
1639701900000|2021-12-17 00:45:00|26677|26637|26685|26645|26686.6|26646.6|26676.3|26636.3|0
1639702200000|2021-12-17 00:50:00|26684.9|26644.9|26680.4|26640.4|26691.2|26651.2|26680.4|26640.4|0
1639702500000|2021-12-17 00:55:00|26680.9|26640.9|26674|26634|26688.2|26648.2|26672.4|26632.4|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26681.6|26641.6|26688.5|26648.5|26667.8|26627.8|0
1639703100000|2021-12-17 01:05:00|26682.1|26642.1|26690.1|26650.1|26690.4|26650.4|26682.1|26642.1|0
1639703400000|2021-12-17 01:10:00|26689.9|26649.9|26684.4|26644.4|26704.9|26664.9|26684.1|26644.1|0
1639703700000|2021-12-17 01:15:00|26684.3|26644.3|26698.8|26658.8|26706.7|26666.7|26684.3|26644.3|0
1639704000000|2021-12-17 01:20:00|26698.7|26658.7|26699.1|26659.1|26705.3|26665.3|26696.3|26656.3|0
1639704300000|2021-12-17 01:25:00|26698.6|26658.6|26697.3|26657.3|26699.1|26659.1|26693.1|26653.1|0
1639704600000|2021-12-17 01:30:00|26696.9|26656.9|26684|26644|26697.3|26657.3|26681.2|26641.2|0
1639704900000|2021-12-17 01:35:00|26683.5|26643.5|26668.3|26628.3|26688.8|26648.8|26668.3|26628.3|0
1639705200000|2021-12-17 01:40:00|26668.5|26628.5|26681|26641|26681|26641|26668.3|26628.3|0
1639705500000|2021-12-17 01:45:00|26681.2|26641.2|26687.8|26647.8|26690.8|26650.8|26672.9|26632.9|0
1639705800000|2021-12-17 01:50:00|26687.6|26647.6|26678.8|26638.8|26696.9|26656.9|26675.6|26635.6|0
1639706100000|2021-12-17 01:55:00|26678.2|26638.2|26682.4|26642.4|26688.5|26648.5|26675|26635|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26684.7|26644.7|26686.7|26646.7|26678.9|26638.9|0
1639706700000|2021-12-17 02:05:00|26684.8|26644.8|26694.1|26654.1|26694.1|26654.1|26684.8|26644.8|0
1639707000000|2021-12-17 02:10:00|26695.2|26655.2|26697.1|26657.1|26697.3|26657.3|26693.9|26653.9|0
1639707300000|2021-12-17 02:15:00|26698.2|26658.2|26702.6|26662.6|26702.8|26662.8|26696.6|26656.6|0
1639707600000|2021-12-17 02:20:00|26702.4|26662.4|26699.1|26659.1|26704|26664|26696|26656|0
1639707900000|2021-12-17 02:25:00|26699|26659|26689.5|26649.5|26699|26659|26689.1|26649.1|0
1639708200000|2021-12-17 02:30:00|26689.4|26649.4|26679.8|26639.8|26692.3|26652.3|26679.8|26639.8|0
1639708500000|2021-12-17 02:35:00|26679.9|26639.9|26677.2|26637.2|26686.4|26646.4|26677.1|26637.1|0
1639708800000|2021-12-17 02:40:00|26677.3|26637.3|26685.3|26645.3|26687|26647|26675.5|26635.5|0
1639709100000|2021-12-17 02:45:00|26684.7|26644.7|26686.5|26646.5|26692.9|26652.9|26683.9|26643.9|0
1639709400000|2021-12-17 02:50:00|26686.4|26646.4|26688.9|26648.9|26689.1|26649.1|26679.8|26639.8|0
1639709700000|2021-12-17 02:55:00|26689|26649|26689.1|26649.1|26692.3|26652.3|26685.6|26645.6|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26671.6|26631.6|26689.2|26649.2|26668.3|26628.3|0
1639710300000|2021-12-17 03:05:00|26671.5|26631.5|26649|26609|26671.5|26631.5|26646|26606|0
1639710600000|2021-12-17 03:10:00|26648.8|26608.8|26636.5|26596.5|26649|26609|26627.3|26587.3|0
1639710900000|2021-12-17 03:15:00|26636.4|26596.4|26632.4|26592.4|26636.4|26596.4|26619.9|26579.9|0
1639711200000|2021-12-17 03:20:00|26631.9|26591.9|26633.1|26593.1|26638|26598|26627.8|26587.8|0
1639711500000|2021-12-17 03:25:00|26633.2|26593.2|26638.2|26598.2|26639.7|26599.7|26632.9|26592.9|0
1639711800000|2021-12-17 03:30:00|26639.8|26599.8|26618.4|26578.4|26639.8|26599.8|26604.3|26564.3|0
1639712100000|2021-12-17 03:35:00|26617.9|26577.9|26590.4|26550.4|26620.1|26580.1|26589.1|26549.1|0
1639712400000|2021-12-17 03:40:00|26590.5|26550.5|26588.8|26548.8|26593.9|26553.9|26587.2|26547.2|0
1639712700000|2021-12-17 03:45:00|26588.7|26548.7|26590.6|26550.6|26598.2|26558.2|26583.6|26543.6|0
1639713000000|2021-12-17 03:50:00|26590.7|26550.7|26591.8|26551.8|26593.7|26553.7|26590.6|26550.6|0
1639713300000|2021-12-17 03:55:00|26592.3|26552.3|26548.8|26508.8|26593.6|26553.6|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26539.1|26499.1|26559.3|26519.3|26539.1|26499.1|0
1639713900000|2021-12-17 04:05:00|26539.2|26499.2|26554.6|26514.6|26556.7|26516.7|26538.9|26498.9|0
1639714200000|2021-12-17 04:10:00|26554|26514|26550.6|26510.6|26559.5|26519.5|26550.3|26510.3|0
1639714500000|2021-12-17 04:15:00|26550.5|26510.5|26545.3|26505.3|26554.4|26514.4|26545.1|26505.1|0
1639714800000|2021-12-17 04:20:00|26545.4|26505.4|26550.5|26510.5|26559.8|26519.8|26545.1|26505.1|0
1639715100000|2021-12-17 04:25:00|26550.6|26510.6|26553.5|26513.5|26559.8|26519.8|26550.6|26510.6|0
1639715400000|2021-12-17 04:30:00|26553.6|26513.6|26547.1|26507.1|26572.7|26532.7|26545.4|26505.4|0
1639715700000|2021-12-17 04:35:00|26547|26507|26549.7|26509.7|26554.2|26514.2|26544.1|26504.1|0
1639716000000|2021-12-17 04:40:00|26550.2|26510.2|26562.2|26522.2|26568.6|26528.6|26548.4|26508.4|0
1639716300000|2021-12-17 04:45:00|26562.1|26522.1|26560.4|26520.4|26562.4|26522.4|26551.6|26511.6|0
1639716600000|2021-12-17 04:50:00|26560.5|26520.5|26583|26543|26586|26546|26560.5|26520.5|0
1639716900000|2021-12-17 04:55:00|26582.9|26542.9|26610.7|26570.7|26617.1|26577.1|26579.8|26539.8|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26586.2|26546.2|26621.9|26581.9|26586|26546|0
1639717500000|2021-12-17 05:05:00|26586|26546|26567.8|26527.8|26587.4|26547.4|26567.8|26527.8|0
1639717800000|2021-12-17 05:10:00|26567.7|26527.7|26552|26512|26569.2|26529.2|26552|26512|0
1639718100000|2021-12-17 05:15:00|26552.2|26512.2|26570.8|26530.8|26571.3|26531.3|26552.2|26512.2|0
1639718400000|2021-12-17 05:20:00|26570.6|26530.6|26568.3|26528.3|26578.4|26538.4|26568|26528|0
1639718700000|2021-12-17 05:25:00|26566.6|26526.6|26573.5|26533.5|26579|26539|26565.1|26525.1|0
1639719000000|2021-12-17 05:30:00|26574.5|26534.5|26566.2|26526.2|26578.1|26538.1|26562.1|26522.1|0
1639719300000|2021-12-17 05:35:00|26566.4|26526.4|26576.1|26536.1|26610.8|26570.8|26566.4|26526.4|0
1639719600000|2021-12-17 05:40:00|26576.3|26536.3|26587|26547|26588.7|26548.7|26568.1|26528.1|0
1639719900000|2021-12-17 05:45:00|26587.1|26547.1|26572.3|26532.3|26593.3|26553.3|26572.3|26532.3|0
1639720200000|2021-12-17 05:50:00|26572.5|26532.5|26568.1|26528.1|26578.9|26538.9|26563.6|26523.6|0
1639720500000|2021-12-17 05:55:00|26567.6|26527.6|26570.5|26530.5|26576|26536|26563.3|26523.3|0
1639720800000|2021-12-17 06:00:00|26571|26531|26587.6|26547.6|26609.3|26569.3|26571|26531|0
1639721100000|2021-12-17 06:05:00|26588.2|26548.2|26600.1|26560.1|26617.1|26577.1|26582.5|26542.5|0
1639721400000|2021-12-17 06:10:00|26600.2|26560.2|26598.2|26558.2|26608.7|26568.7|26589.8|26549.8|0
1639721700000|2021-12-17 06:15:00|26598.3|26558.3|26590.3|26550.3|26607.9|26567.9|26585.5|26545.5|0
1639722000000|2021-12-17 06:20:00|26590.9|26550.9|26594.7|26554.7|26606.1|26566.1|26590.3|26550.3|0
1639722300000|2021-12-17 06:25:00|26595.2|26555.2|26591.6|26551.6|26599.6|26559.6|26582.4|26542.4|0
1639722600000|2021-12-17 06:30:00|26591.4|26551.4|26594.3|26554.3|26600.6|26560.6|26585.8|26545.8|0
1639722900000|2021-12-17 06:35:00|26593.7|26553.7|26615.4|26575.4|26615.5|26575.5|26592.6|26552.6|0
1639723200000|2021-12-17 06:40:00|26615.7|26575.7|26629.5|26589.5|26634.1|26594.1|26615.7|26575.7|0
1639723500000|2021-12-17 06:45:00|26629.4|26589.4|26617.9|26577.9|26636.1|26596.1|26617.9|26577.9|0
1639723800000|2021-12-17 06:50:00|26617.4|26577.4|26591.5|26551.5|26619.5|26579.5|26576.5|26536.5|0
1639724100000|2021-12-17 06:55:00|26591.3|26551.3|26595.5|26555.5|26609|26569|26582.7|26542.7|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26609.1|26594.1|26636.7|26614.1|26595.7|26555.7|40
1639724700000|2021-12-17 07:05:00|26611.6|26596.6|26631.6|26616.6|26636.6|26621.6|26609.1|26594.1|14
1639725000000|2021-12-17 07:10:00|26629.1|26614.1|26656.6|26641.6|26661.6|26646.6|26626.6|26611.6|25
1639725300000|2021-12-17 07:15:00|26654.1|26639.1|26689.1|26674.1|26689.1|26674.1|26644.1|26629.1|24
1639725600000|2021-12-17 07:20:00|26691.6|26676.6|26681.6|26666.6|26694.1|26679.1|26676.6|26661.6|24
1639725900000|2021-12-17 07:25:00|26679.1|26664.1|26679.1|26664.1|26681.6|26666.6|26674.1|26659.1|17
1639726200000|2021-12-17 07:30:00|26681.6|26666.6|26694.1|26679.1|26701.6|26686.6|26669.1|26654.1|13
1639726500000|2021-12-17 07:35:00|26696.6|26681.6|26694.1|26679.1|26699.1|26684.1|26681.6|26666.6|23
1639726800000|2021-12-17 07:40:00|26691.6|26676.6|26684.1|26669.1|26701.6|26686.6|26684.1|26669.1|17
1639727100000|2021-12-17 07:45:00|26686.6|26671.6|26696.6|26681.6|26696.6|26681.6|26681.6|26666.6|20
1639727400000|2021-12-17 07:50:00|26694.1|26679.1|26646.6|26631.6|26696.6|26681.6|26636.6|26621.6|132
1639727700000|2021-12-17 07:55:00|26649.1|26634.1|26599.1|26584.1|26659.1|26644.1|26559.1|26544.1|1081
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26629.1|26614.1|26656.6|26641.6|26576.6|26561.6|703
1639728300000|2021-12-17 08:05:00|26626.6|26611.6|26606.6|26591.6|26654.1|26639.1|26604.1|26589.1|340
1639728600000|2021-12-17 08:10:00|26604.1|26589.1|26591.6|26576.6|26606.6|26591.6|26576.6|26561.6|249
1639728900000|2021-12-17 08:15:00|26586.6|26571.6|26616.6|26601.6|26629.1|26614.1|26576.6|26561.6|164
1639729200000|2021-12-17 08:20:00|26614.1|26599.1|26661.6|26646.6|26666.6|26651.6|26611.6|26596.6|245
1639729500000|2021-12-17 08:25:00|26666.6|26651.6|26679.1|26664.1|26691.6|26676.6|26659.1|26644.1|197
1639729800000|2021-12-17 08:30:00|26676.6|26661.6|26661.6|26646.6|26681.6|26666.6|26654.1|26639.1|128
1639730100000|2021-12-17 08:35:00|26664.1|26649.1|26651.6|26636.6|26666.6|26651.6|26636.6|26621.6|68
1639730400000|2021-12-17 08:40:00|26648|26633|26590.5|26575.5|26653|26638|26590.5|26575.5|134
1639730700000|2021-12-17 08:45:00|26588|26573|26608|26593|26613|26598|26578|26563|113
1639731000000|2021-12-17 08:50:00|26603|26588|26620.5|26605.5|26623|26608|26598|26583|105
1639731300000|2021-12-17 08:55:00|26623|26608|26608|26593|26628|26613|26595.5|26580.5|91
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26563|26548|222
1639731900000|2021-12-17 09:05:00|26575.5|26560.5|26530.5|26515.5|26578|26563|26518|26503|259
1639732200000|2021-12-17 09:10:00|26528|26513|26475.5|26460.5|26530.5|26515.5|26470.5|26455.5|228
1639732500000|2021-12-17 09:15:00|26473|26458|26510.5|26495.5|26513|26498|26468|26453|188
1639732800000|2021-12-17 09:20:00|26503|26488|26533|26518|26543|26528|26498|26483|219
1639733100000|2021-12-17 09:25:00|26535.5|26520.5|26523|26508|26550.5|26535.5|26523|26508|193
1639733400000|2021-12-17 09:30:00|26528|26513|26530.5|26515.5|26543|26528|26510.5|26495.5|98
1639733700000|2021-12-17 09:35:00|26528|26513|26528|26513|26540.5|26525.5|26510.5|26495.5|128
1639734000000|2021-12-17 09:40:00|26530.5|26515.5|26480.5|26465.5|26530.5|26515.5|26478|26463|245
1639734300000|2021-12-17 09:45:00|26483|26468|26500.5|26485.5|26503|26488|26468|26453|128
1639734600000|2021-12-17 09:50:00|26498|26483|26543|26528|26548|26533|26493|26478|101
1639734900000|2021-12-17 09:55:00|26545.5|26530.5|26573|26558|26573|26558|26538|26523|118
1639735200000|2021-12-17 10:00:00|26578|26563|26555.5|26540.5|26593|26578|26553|26538|145
1639735500000|2021-12-17 10:05:00|26553|26538|26558|26543|26585.5|26570.5|26553|26538|121
1639735800000|2021-12-17 10:10:00|26560.5|26545.5|26533|26518|26575.5|26560.5|26528|26513|81
1639736100000|2021-12-17 10:15:00|26535.5|26520.5|26540.5|26525.5|26550.5|26535.5|26515.5|26500.5|126
1639736400000|2021-12-17 10:20:00|26543|26528|26553|26538|26563|26548|26540.5|26525.5|84
1639736700000|2021-12-17 10:25:00|26555.5|26540.5|26533|26518|26558|26543|26525.5|26510.5|71
1639737000000|2021-12-17 10:30:00|26538|26523|26540.5|26525.5|26548|26533|26523|26508|115
1639737300000|2021-12-17 10:35:00|26543|26528|26508|26493|26543|26528|26493|26478|117
1639737600000|2021-12-17 10:40:00|26505.5|26490.5|26483|26468|26505.5|26490.5|26483|26468|83
1639737900000|2021-12-17 10:45:00|26485.5|26470.5|26495.5|26480.5|26508|26493|26483|26468|47
1639738200000|2021-12-17 10:50:00|26498|26483|26500.5|26485.5|26525.5|26510.5|26468|26453|194
1639738500000|2021-12-17 10:55:00|26498|26483|26508|26493|26538|26523|26498|26483|79
1639738800000|2021-12-17 11:00:00|26503|26488|26473|26458|26523|26508|26473|26458|164
1639739100000|2021-12-17 11:05:00|26475.5|26460.5|26473|26458|26503|26488|26458|26443|127
1639739400000|2021-12-17 11:10:00|26475.5|26460.5|26483|26468|26503|26488|26475.5|26460.5|77
1639739700000|2021-12-17 11:15:00|26485.5|26470.5|26508|26493|26515.5|26500.5|26483|26468|44
1639740000000|2021-12-17 11:20:00|26513|26498|26510.5|26495.5|26518|26503|26505.5|26490.5|67
1639740300000|2021-12-17 11:25:00|26513|26498|26538|26523|26550.5|26535.5|26508|26493|130
1639740600000|2021-12-17 11:30:00|26540.5|26525.5|26538|26523|26555.5|26540.5|26538|26523|37
1639740900000|2021-12-17 11:35:00|26540.5|26525.5|26538|26523|26548|26533|26533|26518|37
1639741200000|2021-12-17 11:40:00|26540.5|26525.5|26548|26533|26553|26538|26538|26523|20
1639741500000|2021-12-17 11:45:00|26550.5|26535.5|26545.5|26530.5|26550.5|26535.5|26528|26513|59
1639741800000|2021-12-17 11:50:00|26548|26533|26528|26513|26548|26533|26525.5|26510.5|32
1639742100000|2021-12-17 11:55:00|26525.5|26510.5|26535.5|26520.5|26538|26523|26518|26503|40
1639742400000|2021-12-17 12:00:00|26538|26523|26530.5|26515.5|26543|26528|26525.5|26510.5|68
1639742700000|2021-12-17 12:05:00|26528|26513|26508|26493|26530.5|26515.5|26505.5|26490.5|51
1639743000000|2021-12-17 12:10:00|26503|26488|26503|26488|26508|26493|26495.5|26480.5|49
1639743300000|2021-12-17 12:15:00|26498|26483|26493|26478|26503|26488|26488|26473|38
1639743600000|2021-12-17 12:20:00|26488|26473|26463|26448|26495.5|26480.5|26463|26448|64
1639743900000|2021-12-17 12:25:00|26460.5|26445.5|26448|26433|26463|26448|26438|26423|90
1639744200000|2021-12-17 12:30:00|26453|26438|26453|26438|26463|26448|26448|26433|78
1639744500000|2021-12-17 12:35:00|26455.5|26440.5|26430.5|26415.5|26468|26453|26428|26413|126
1639744800000|2021-12-17 12:40:00|26433.2|26418.2|26425.7|26410.7|26435.7|26420.7|26425.7|26410.7|72
1639745100000|2021-12-17 12:45:00|26420.7|26405.7|26405.7|26390.7|26425.7|26410.7|26398.2|26383.2|187
1639745400000|2021-12-17 12:50:00|26403.2|26388.2|26390.7|26375.7|26405.7|26390.7|26380.7|26365.7|124
1639745700000|2021-12-17 12:55:00|26388.2|26373.2|26383.2|26368.2|26395.7|26380.7|26380.7|26365.7|122
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26400.7|26385.7|26405.7|26390.7|26380.7|26365.7|73
1639746300000|2021-12-17 13:05:00|26398.2|26383.2|26365.7|26350.7|26405.7|26390.7|26353.2|26338.2|205
1639746600000|2021-12-17 13:10:00|26360.7|26345.7|26393.2|26378.2|26395.7|26380.7|26360.7|26345.7|135
1639746900000|2021-12-17 13:15:00|26390.7|26375.7|26395.7|26380.7|26410.7|26395.7|26385.7|26370.7|63
1639747200000|2021-12-17 13:20:00|26393.2|26378.2|26390.7|26375.7|26405.7|26390.7|26380.7|26365.7|59
1639747500000|2021-12-17 13:25:00|26395.7|26380.7|26395.7|26380.7|26405.7|26390.7|26390.7|26375.7|41
1639747800000|2021-12-17 13:30:00|26390.7|26375.7|26405.7|26390.7|26410.7|26395.7|26380.7|26365.7|113
1639748100000|2021-12-17 13:35:00|26408.2|26393.2|26405.7|26390.7|26425.7|26410.7|26398.2|26383.2|163
1639748400000|2021-12-17 13:40:00|26408.2|26393.2|26435.7|26420.7|26435.7|26420.7|26405.7|26390.7|115
1639748700000|2021-12-17 13:45:00|26430.7|26415.7|26430.7|26415.7|26445.7|26430.7|26425.7|26410.7|155
1639749000000|2021-12-17 13:50:00|26433.2|26418.2|26433.2|26418.2|26440.7|26425.7|26430.7|26415.7|69
1639749300000|2021-12-17 13:55:00|26430.7|26415.7|26460.7|26445.7|26460.7|26445.7|26428.2|26413.2|115
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26463.2|26448.2|26465.7|26450.7|26445.7|26430.7|134
1639749900000|2021-12-17 14:05:00|26465.7|26450.7|26435.7|26420.7|26465.7|26450.7|26435.7|26420.7|88
1639750200000|2021-12-17 14:10:00|26440.7|26425.7|26445.7|26430.7|26455.7|26440.7|26435.7|26420.7|121
1639750500000|2021-12-17 14:15:00|26448.2|26433.2|26470.7|26455.7|26470.7|26455.7|26438.2|26423.2|60
1639750800000|2021-12-17 14:20:00|26465.7|26450.7|26460.7|26445.7|26475.7|26460.7|26455.7|26440.7|25
1639751100000|2021-12-17 14:25:00|26463.2|26448.2|26460.7|26445.7|26470.7|26455.7|26445.7|26430.7|46
1639751400000|2021-12-17 14:30:00|26463.2|26448.2|26450.7|26435.7|26480.7|26465.7|26435.7|26420.7|200
1639751700000|2021-12-17 14:35:00|26448.2|26433.2|26415.7|26400.7|26455.7|26440.7|26400.7|26385.7|153
1639752000000|2021-12-17 14:40:00|26418.2|26403.2|26385.7|26370.7|26418.2|26403.2|26383.2|26368.2|128
1639752300000|2021-12-17 14:45:00|26383.2|26368.2|26450.7|26435.7|26450.7|26435.7|26375.7|26360.7|133
1639752600000|2021-12-17 14:50:00|26453.2|26438.2|26435.7|26420.7|26480.7|26465.7|26430.7|26415.7|171
1639752900000|2021-12-17 14:55:00|26433.2|26418.2|26470.7|26455.7|26470.7|26455.7|26425.7|26410.7|140
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26480.7|26465.7|26500.7|26485.7|26445.7|26430.7|228
1639753500000|2021-12-17 15:05:00|26478.2|26463.2|26453.2|26438.2|26485.7|26470.7|26445.7|26430.7|96
1639753800000|2021-12-17 15:10:00|26457.4|26442.4|26412.4|26397.4|26457.4|26442.4|26407.4|26392.4|267
1639754100000|2021-12-17 15:15:00|26409.9|26394.9|26399.9|26384.9|26414.9|26399.9|26374.9|26359.9|209
1639754400000|2021-12-17 15:20:00|26402.4|26387.4|26382.4|26367.4|26402.4|26387.4|26364.9|26349.9|142
1639754700000|2021-12-17 15:25:00|26384.9|26369.9|26439.9|26424.9|26439.9|26424.9|26382.4|26367.4|121
1639755000000|2021-12-17 15:30:00|26437.4|26422.4|26474.9|26459.9|26479.9|26464.9|26409.9|26394.9|199
1639755300000|2021-12-17 15:35:00|26477.4|26462.4|26539.9|26524.9|26544.9|26529.9|26477.4|26462.4|296
1639755600000|2021-12-17 15:40:00|26537.4|26522.4|26542.4|26527.4|26549.9|26534.9|26519.9|26504.9|210
1639755900000|2021-12-17 15:45:00|26544.9|26529.9|26582.4|26567.4|26584.9|26569.9|26539.9|26524.9|250
1639756200000|2021-12-17 15:50:00|26584.9|26569.9|26614.9|26599.9|26624.9|26609.9|26569.9|26554.9|256
1639756500000|2021-12-17 15:55:00|26617.4|26602.4|26599.9|26584.9|26624.9|26609.9|26597.4|26582.4|217
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26589.9|26574.9|26614.9|26599.9|26587.4|26572.4|85
1639757100000|2021-12-17 16:05:00|26592.4|26577.4|26607.4|26592.4|26609.9|26594.9|26584.9|26569.9|81
1639757400000|2021-12-17 16:10:00|26604.9|26589.9|26629.9|26614.9|26637.4|26622.4|26604.9|26589.9|175
1639757700000|2021-12-17 16:15:00|26632.4|26617.4|26629.9|26614.9|26639.9|26624.9|26622.4|26607.4|127
1639758000000|2021-12-17 16:20:00|26632.4|26617.4|26624.9|26609.9|26644.9|26629.9|26624.9|26609.9|106
1639758300000|2021-12-17 16:25:00|26629.9|26614.9|26604.9|26589.9|26637.4|26622.4|26599.9|26584.9|408
1639758600000|2021-12-17 16:30:00|26602.4|26587.4|26619.9|26604.9|26634.9|26619.9|26599.9|26584.9|486
1639758900000|2021-12-17 16:35:00|26622.4|26607.4|26572.4|26557.4|26627.4|26612.4|26564.9|26549.9|290
1639759200000|2021-12-17 16:40:00|26569.9|26554.9|26547.4|26532.4|26579.9|26564.9|26539.9|26524.9|97
1639759500000|2021-12-17 16:45:00|26549.9|26534.9|26519.9|26504.9|26557.4|26542.4|26514.9|26499.9|51
1639759800000|2021-12-17 16:50:00|26522.4|26502.4|26547.4|26527.4|26552.4|26527.4|26522.4|26497.4|36
1639760100000|2021-12-17 16:55:00|26542.4|26522.4|26592.4|26572.4|26597.4|26577.4|26542.4|26522.4|190
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26562.4|26542.4|26587.4|26567.4|26552.4|26532.4|129
1639760700000|2021-12-17 17:05:00|26567.4|26547.4|26542.4|26522.4|26567.4|26547.4|26527.4|26507.4|59
1639761000000|2021-12-17 17:10:00|26547.4|26527.4|26572.4|26552.4|26577.4|26552.4|26547.4|26522.4|27
1639761300000|2021-12-17 17:15:00|26577.4|26547.4|26572.4|26552.4|26587.4|26567.4|26567.4|26547.4|13
1639761600000|2021-12-17 17:20:00|26577.4|26557.4|26577.4|26552.4|26592.4|26572.4|26572.4|26552.4|5
1639761900000|2021-12-17 17:25:00|26572.4|26547.4|26582.4|26557.4|26582.4|26557.4|26557.4|26537.4|20
1639762200000|2021-12-17 17:30:00|26577.4|26552.4|26597.4|26577.4|26617.4|26592.4|26572.4|26547.4|20
1639762500000|2021-12-17 17:35:00|26602.4|26572.4|26582.4|26562.4|26607.4|26587.4|26572.4|26552.4|17
1639762800000|2021-12-17 17:40:00|26587.4|26567.4|26582.4|26557.4|26592.4|26567.4|26572.4|26552.4|8
1639763100000|2021-12-17 17:45:00|26577.4|26562.4|26592.4|26567.4|26597.4|26572.4|26577.4|26562.4|8
1639763400000|2021-12-17 17:50:00|26587.4|26572.4|26572.4|26552.4|26607.4|26587.4|26562.4|26542.4|14
1639763700000|2021-12-17 17:55:00|26577.4|26557.4|26592.4|26572.4|26597.4|26577.4|26577.4|26557.4|27
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26597.4|26577.4|26607.4|26587.4|26582.4|26557.4|18
1639764300000|2021-12-17 18:05:00|26592.4|26572.4|26572.4|26552.4|26597.4|26577.4|26567.4|26547.4|19
1639764600000|2021-12-17 18:10:00|26577.4|26547.4|26577.4|26557.4|26587.4|26562.4|26567.4|26547.4|5
1639764900000|2021-12-17 18:15:00|26582.4|26562.4|26592.4|26572.4|26597.4|26572.4|26572.4|26552.4|13
1639765200000|2021-12-17 18:20:00|26597.4|26577.4|26607.4|26587.4|26612.4|26587.4|26597.4|26572.4|12
1639765500000|2021-12-17 18:25:00|26602.4|26582.4|26627.4|26607.4|26627.4|26607.4|26602.4|26582.4|15
1639765800000|2021-12-17 18:30:00|26632.4|26602.4|26632.4|26612.4|26637.4|26617.4|26622.4|26602.4|14
1639766100000|2021-12-17 18:35:00|26637.4|26617.4|26627.4|26607.4|26642.4|26617.4|26627.4|26607.4|12
1639766400000|2021-12-17 18:40:00|26632.4|26612.4|26622.4|26602.4|26632.4|26612.4|26617.4|26597.4|2
1639766700000|2021-12-17 18:45:00|26627.4|26607.4|26647.4|26622.4|26647.4|26627.4|26627.4|26607.4|8
1639767000000|2021-12-17 18:50:00|26642.4|26627.4|26637.4|26617.4|26647.4|26627.4|26637.4|26617.4|20
1639767300000|2021-12-17 18:55:00|26642.4|26622.4|26657.4|26632.4|26657.4|26637.4|26637.4|26617.4|25
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26632.4|26612.4|26652.4|26637.4|26632.4|26607.4|9
1639767900000|2021-12-17 19:05:00|26627.4|26607.4|26642.4|26622.4|26642.4|26622.4|26627.4|26607.4|8
1639768200000|2021-12-17 19:10:00|26647.4|26627.4|26637.4|26617.4|26657.4|26637.4|26637.4|26617.4|10
1639768500000|2021-12-17 19:15:00|26642.4|26622.4|26642.4|26622.4|26652.4|26632.4|26637.4|26617.4|7
1639768800000|2021-12-17 19:20:00|26637.4|26617.4|26642.4|26622.4|26647.4|26627.4|26632.4|26612.4|11
1639769100000|2021-12-17 19:25:00|26637.4|26617.4|26612.4|26597.4|26642.4|26622.4|26607.4|26587.4|16
1639769400000|2021-12-17 19:30:00|26614.9|26599.9|26614.9|26599.9|26629.9|26614.9|26612.4|26597.4|12
1639769700000|2021-12-17 19:35:00|26612.4|26597.4|26609.9|26594.9|26614.9|26599.9|26599.9|26584.9|19
1639770000000|2021-12-17 19:40:00|26607.4|26592.4|26622.4|26607.4|26622.4|26607.4|26607.4|26592.4|27
1639770300000|2021-12-17 19:45:00|26624.9|26609.9|26629.9|26614.9|26642.4|26627.4|26624.9|26609.9|18
1639770600000|2021-12-17 19:50:00|26624.9|26609.9|26602.4|26587.4|26629.9|26614.9|26599.9|26584.9|11
1639770900000|2021-12-17 19:55:00|26599.9|26584.9|26617.4|26602.4|26617.4|26602.4|26594.9|26579.9|3
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26617.4|26602.4|26647.4|26632.4|26614.9|26599.9|19
1639771500000|2021-12-17 20:05:00|26619.9|26604.9|26632.4|26617.4|26634.9|26619.9|26617.4|26602.4|9
1639771800000|2021-12-17 20:10:00|26629.9|26614.9|26614.9|26599.9|26632.4|26617.4|26612.4|26597.4|10
1639772100000|2021-12-17 20:15:00|26617.4|26602.4|26604.9|26589.9|26619.9|26604.9|26589.9|26574.9|16
1639772400000|2021-12-17 20:20:00|26607.4|26592.4|26617.4|26602.4|26629.9|26614.9|26602.4|26587.4|6
1639772700000|2021-12-17 20:25:00|26619.9|26604.9|26607.4|26592.4|26622.4|26607.4|26592.4|26577.4|8
1639773000000|2021-12-17 20:30:00|26604.9|26589.9|26579.9|26564.9|26609.9|26594.9|26557.4|26542.4|18
1639773300000|2021-12-17 20:35:00|26577.4|26562.4|26579.9|26564.9|26579.9|26564.9|26567.4|26552.4|10
1639773600000|2021-12-17 20:40:00|26584.9|26569.9|26579.9|26564.9|26592.4|26577.4|26574.9|26559.9|11
1639773900000|2021-12-17 20:45:00|26584.9|26569.9|26547.4|26532.4|26584.9|26569.9|26547.4|26532.4|11
1639774200000|2021-12-17 20:50:00|26549.9|26534.9|26537.4|26522.4|26552.4|26537.4|26504.9|26489.9|65
1639774500000|2021-12-17 20:55:00|26534.9|26519.9|26522.4|26507.4|26554.9|26539.9|26517.4|26502.4|36
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26559.3|26519.3|26559.6|26519.6|26502.3|26462.3|0
1639775100000|2021-12-17 21:05:00|26558.3|26518.3|26566.5|26526.5|26581.2|26541.2|26546.8|26506.8|0
1639775400000|2021-12-17 21:10:00|26566.4|26526.4|26567.9|26527.9|26576.1|26536.1|26558.3|26518.3|0
1639775700000|2021-12-17 21:15:00|26568.2|26528.2|26582.5|26542.5|26592.7|26552.7|26567.9|26527.9|0
1639776000000|2021-12-17 21:20:00|26582.7|26542.7|26587.6|26547.6|26589.5|26549.5|26578|26538|0
1639776300000|2021-12-17 21:25:00|26587.9|26547.9|26587.6|26547.6|26594|26554|26587.6|26547.6|0
1639776600000|2021-12-17 21:30:00|26587.1|26547.1|26586.3|26546.3|26587.6|26547.6|26584.4|26544.4|0
1639776900000|2021-12-17 21:35:00|26586.1|26546.1|26587.6|26547.6|26589.5|26549.5|26581.2|26541.2|0
1639777200000|2021-12-17 21:40:00|26587.9|26547.9|26587.6|26547.6|26589.5|26549.5|26587.6|26547.6|0
1639778100000|2021-12-17 21:55:00|26587.9|26547.9|26586.3|26546.3|26589.5|26549.5|26584.7|26544.7|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26540.4|26500.4|26602.2|26562.2|26539.2|26499.2|0
1639955100000|2021-12-19 23:05:00|26540.6|26500.6|26485.2|26445.2|26546.2|26506.2|26474.2|26434.2|0
1639955400000|2021-12-19 23:10:00|26486|26446|26460.3|26420.3|26508.1|26468.1|26458.2|26418.2|0
1639955700000|2021-12-19 23:15:00|26461.4|26421.4|26433.2|26393.2|26471.7|26431.7|26416.6|26376.6|0
1639956000000|2021-12-19 23:20:00|26433.4|26393.4|26399.2|26359.2|26442.8|26402.8|26389.6|26349.6|0
1639956300000|2021-12-19 23:25:00|26399.7|26359.7|26447.1|26407.1|26447.1|26407.1|26399.7|26359.7|0
1639956600000|2021-12-19 23:30:00|26447.4|26407.4|26449.7|26409.7|26455.4|26415.4|26433.1|26393.1|0
1639956900000|2021-12-19 23:35:00|26449.5|26409.5|26454.7|26414.7|26454.7|26414.7|26439.8|26399.8|0
1639957200000|2021-12-19 23:40:00|26454.6|26414.6|26458.4|26418.4|26458.4|26418.4|26449.2|26409.2|0
1639957500000|2021-12-19 23:45:00|26458.6|26418.6|26412.5|26372.5|26460.2|26420.2|26407.4|26367.4|0
1639957800000|2021-12-19 23:50:00|26412.8|26372.8|26384.8|26344.8|26427.8|26387.8|26370|26330|0
1639958100000|2021-12-19 23:55:00|26385.4|26345.4|26356.7|26316.7|26389.8|26349.8|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26311.2|26271.2|26377.3|26337.3|26289.6|26249.6|0
1639958700000|2021-12-20 00:05:00|26310.9|26270.9|26362.6|26322.6|26365.8|26325.8|26304.2|26264.2|0
1639959000000|2021-12-20 00:10:00|26362.3|26322.3|26375.7|26335.7|26387|26347|26347.3|26307.3|0
1639959300000|2021-12-20 00:15:00|26375.6|26335.6|26266.9|26226.9|26375.6|26335.6|26265.5|26225.5|0
1639959600000|2021-12-20 00:20:00|26264.7|26224.7|26288.5|26248.5|26328|26288|26260.8|26220.8|0
1639959900000|2021-12-20 00:25:00|26289|26249|26329.6|26289.6|26329.8|26289.8|26289|26249|0
1639960200000|2021-12-20 00:30:00|26329.7|26289.7|26343.6|26303.6|26345.8|26305.8|26323.2|26283.2|0
1639960500000|2021-12-20 00:35:00|26343.7|26303.7|26315.6|26275.6|26351.7|26311.7|26315.4|26275.4|0
1639960800000|2021-12-20 00:40:00|26316.1|26276.1|26378.2|26338.2|26378.9|26338.9|26315.2|26275.2|0
1639961100000|2021-12-20 00:45:00|26378.3|26338.3|26363.6|26323.6|26388.8|26348.8|26361.6|26321.6|0
1639961400000|2021-12-20 00:50:00|26363.5|26323.5|26363.6|26323.6|26370.3|26330.3|26348.3|26308.3|0
1639961700000|2021-12-20 00:55:00|26364.1|26324.1|26385.4|26345.4|26393.2|26353.2|26364.1|26324.1|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26371|26331|26391.6|26351.6|26363.9|26323.9|0
1639962300000|2021-12-20 01:05:00|26370.9|26330.9|26345.5|26305.5|26372.8|26332.8|26312.3|26272.3|0
1639962600000|2021-12-20 01:10:00|26345.6|26305.6|26385.9|26345.9|26386.1|26346.1|26338.7|26298.7|0
1639962900000|2021-12-20 01:15:00|26386.1|26346.1|26352.2|26312.2|26393.9|26353.9|26344.9|26304.9|0
1639963200000|2021-12-20 01:20:00|26352.1|26312.1|26363.2|26323.2|26373.2|26333.2|26339.8|26299.8|0
1639963500000|2021-12-20 01:25:00|26363.3|26323.3|26363|26323|26370.9|26330.9|26352.8|26312.8|0
1639963800000|2021-12-20 01:30:00|26362.5|26322.5|26376.3|26336.3|26378.2|26338.2|26339.6|26299.6|0
1639964100000|2021-12-20 01:35:00|26375.8|26335.8|26379.2|26339.2|26398.5|26358.5|26370.1|26330.1|0
1639964400000|2021-12-20 01:40:00|26381.1|26341.1|26333.4|26293.4|26382.4|26342.4|26327.2|26287.2|0
1639964700000|2021-12-20 01:45:00|26334|26294|26349.3|26309.3|26351.5|26311.5|26326.7|26286.7|0
1639965000000|2021-12-20 01:50:00|26348.1|26308.1|26334.3|26294.3|26348.1|26308.1|26325.2|26285.2|0
1639965300000|2021-12-20 01:55:00|26332.8|26292.8|26287.1|26247.1|26340.7|26300.7|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26250.4|26210.4|26286.8|26246.8|26247.4|26207.4|0
1639965900000|2021-12-20 02:05:00|26249.9|26209.9|26244.8|26204.8|26260.3|26220.3|26222.5|26182.5|0
1639966200000|2021-12-20 02:10:00|26244.9|26204.9|26274.9|26234.9|26276.5|26236.5|26238.1|26198.1|0
1639966500000|2021-12-20 02:15:00|26275.3|26235.3|26290.1|26250.1|26298|26258|26268.9|26228.9|0
1639966800000|2021-12-20 02:20:00|26290.2|26250.2|26292.6|26252.6|26299.1|26259.1|26278|26238|0
1639967100000|2021-12-20 02:25:00|26293.3|26253.3|26291.9|26251.9|26298.2|26258.2|26283.8|26243.8|0
1639967400000|2021-12-20 02:30:00|26293|26253|26280|26240|26303.5|26263.5|26279.9|26239.9|0
1639967700000|2021-12-20 02:35:00|26279.9|26239.9|26256.1|26216.1|26279.9|26239.9|26238|26198|0
1639968000000|2021-12-20 02:40:00|26256|26216|26241.1|26201.1|26256.1|26216.1|26222|26182|0
1639968300000|2021-12-20 02:45:00|26241|26201|26226.7|26186.7|26242.5|26202.5|26206.5|26166.5|0
1639968600000|2021-12-20 02:50:00|26226.1|26186.1|26196.7|26156.7|26227.2|26187.2|26185.4|26145.4|0
1639968900000|2021-12-20 02:55:00|26195|26155|26203|26163|26206.5|26166.5|26195|26155|0
1639969200000|2021-12-20 03:00:00|26202|26162|26205|26165|26213.5|26173.5|26190.1|26150.1|0
1639969500000|2021-12-20 03:05:00|26204.4|26164.4|26216.5|26176.5|26216.7|26176.7|26196.1|26156.1|0
1639969800000|2021-12-20 03:10:00|26216.6|26176.6|26213.6|26173.6|26226.2|26186.2|26207.9|26167.9|0
1639970100000|2021-12-20 03:15:00|26213.5|26173.5|26212.3|26172.3|26221.2|26181.2|26207.9|26167.9|0
1639970400000|2021-12-20 03:20:00|26212.8|26172.8|26215.7|26175.7|26218.2|26178.2|26203.9|26163.9|0
1639970700000|2021-12-20 03:25:00|26215.6|26175.6|26211.1|26171.1|26221.9|26181.9|26208.3|26168.3|0
1639971000000|2021-12-20 03:30:00|26211.2|26171.2|26223.1|26183.1|26241.1|26201.1|26204.2|26164.2|0
1639971300000|2021-12-20 03:35:00|26223.7|26183.7|26190.2|26150.2|26224.5|26184.5|26188.4|26148.4|0
1639971600000|2021-12-20 03:40:00|26190.3|26150.3|26190.8|26150.8|26197.8|26157.8|26177.4|26137.4|0
1639971900000|2021-12-20 03:45:00|26190.6|26150.6|26192.5|26152.5|26205.8|26165.8|26185.7|26145.7|0
1639972200000|2021-12-20 03:50:00|26192.4|26152.4|26189.2|26149.2|26198.6|26158.6|26188.8|26148.8|0
1639972500000|2021-12-20 03:55:00|26189.3|26149.3|26173.5|26133.5|26194.1|26154.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26200.7|26160.7|26200.7|26160.7|26172.4|26132.4|0
1639973100000|2021-12-20 04:05:00|26200.5|26160.5|26191.5|26151.5|26203.9|26163.9|26179.5|26139.5|0
1639973400000|2021-12-20 04:10:00|26191.6|26151.6|26193.5|26153.5|26202.8|26162.8|26189|26149|0
1639973700000|2021-12-20 04:15:00|26193|26153|26192.9|26152.9|26203|26163|26192.2|26152.2|0
1639974000000|2021-12-20 04:20:00|26193.4|26153.4|26235.9|26195.9|26235.9|26195.9|26190.8|26150.8|0
1639974300000|2021-12-20 04:25:00|26235.7|26195.7|26222.8|26182.8|26256.8|26216.8|26222.6|26182.6|0
1639974600000|2021-12-20 04:30:00|26224.1|26184.1|26215.3|26175.3|26232|26192|26215.2|26175.2|0
1639974900000|2021-12-20 04:35:00|26215.8|26175.8|26213.2|26173.2|26221.6|26181.6|26212|26172|0
1639975200000|2021-12-20 04:40:00|26213.6|26173.6|26218.8|26178.8|26224.4|26184.4|26209.2|26169.2|0
1639975500000|2021-12-20 04:45:00|26218.7|26178.7|26216.1|26176.1|26218.8|26178.8|26205.4|26165.4|0
1639975800000|2021-12-20 04:50:00|26216.2|26176.2|26190.9|26150.9|26217.8|26177.8|26188|26148|0
1639976100000|2021-12-20 04:55:00|26190.3|26150.3|26206|26166|26213.8|26173.8|26188|26148|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26184.1|26144.1|26206.1|26166.1|26171.7|26131.7|0
1639976700000|2021-12-20 05:05:00|26183.5|26143.5|26199.5|26159.5|26205.7|26165.7|26171.5|26131.5|0
1639977000000|2021-12-20 05:10:00|26199|26159|26200|26160|26211.6|26171.6|26196.5|26156.5|0
1639977300000|2021-12-20 05:15:00|26200.6|26160.6|26190.9|26150.9|26220.4|26180.4|26179.5|26139.5|0
1639977600000|2021-12-20 05:20:00|26188|26148|26190.5|26150.5|26200.3|26160.3|26185.6|26145.6|0
1639977900000|2021-12-20 05:25:00|26191.1|26151.1|26202.7|26162.7|26207.5|26167.5|26191.1|26151.1|0
1639978200000|2021-12-20 05:30:00|26202.8|26162.8|26186.2|26146.2|26205.3|26165.3|26169.1|26129.1|0
1639978500000|2021-12-20 05:35:00|26186.1|26146.1|26182.3|26142.3|26193.8|26153.8|26174.8|26134.8|0
1639978800000|2021-12-20 05:40:00|26182.2|26142.2|26162.9|26122.9|26184|26144|26155.3|26115.3|0
1639979100000|2021-12-20 05:45:00|26162.3|26122.3|26168.1|26128.1|26178.4|26138.4|26155.9|26115.9|0
1639979400000|2021-12-20 05:50:00|26168.2|26128.2|26115|26075|26168.5|26128.5|26100|26060|0
1639979700000|2021-12-20 05:55:00|26115.1|26075.1|26113.5|26073.5|26130.4|26090.4|26110.6|26070.6|0
1639980000000|2021-12-20 06:00:00|26114|26074|26125.9|26085.9|26127.6|26087.6|26090.8|26050.8|0
1639980300000|2021-12-20 06:05:00|26125.4|26085.4|26126.9|26086.9|26131.5|26091.5|26104.7|26064.7|0
1639980600000|2021-12-20 06:10:00|26126.7|26086.7|26138|26098|26144.8|26104.8|26111.7|26071.7|0
1639980900000|2021-12-20 06:15:00|26138.1|26098.1|26131|26091|26146.6|26106.6|26121.5|26081.5|0
1639981200000|2021-12-20 06:20:00|26131.1|26091.1|26153.4|26113.4|26156.7|26116.7|26128.4|26088.4|0
1639981500000|2021-12-20 06:25:00|26153.5|26113.5|26071|26031|26153.5|26113.5|26071|26031|0
1639981800000|2021-12-20 06:30:00|26070.3|26030.3|26101.9|26061.9|26120.5|26080.5|26067|26027|0
1639982100000|2021-12-20 06:35:00|26103|26063|26072.7|26032.7|26105.1|26065.1|26036.8|25996.8|0
1639982400000|2021-12-20 06:40:00|26072.9|26032.9|26034.9|25994.9|26077.7|26037.7|26023.3|25983.3|0
1639982700000|2021-12-20 06:45:00|26034.8|25994.8|26065.7|26025.7|26070.1|26030.1|26027.2|25987.2|0
1639983000000|2021-12-20 06:50:00|26065.8|26025.8|26080.7|26040.7|26097|26057|26062.8|26022.8|0
1639983300000|2021-12-20 06:55:00|26081.3|26041.3|26084.8|26044.8|26102|26062|26074.5|26034.5|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26032.4|26017.4|26122.8|26092.4|26029.9|26013.9|171
1639983900000|2021-12-20 07:05:00|26029.9|26014.9|25972.4|25957.4|26032.4|26017.4|25969.9|25954.9|78
1639984200000|2021-12-20 07:10:00|25969.9|25954.9|25959.9|25944.9|25977.4|25962.4|25952.4|25937.4|83
1639984500000|2021-12-20 07:15:00|25957.4|25942.4|25934.9|25919.9|25987.4|25972.4|25932.4|25917.4|144
1639984800000|2021-12-20 07:20:00|25929.9|25914.9|25937.4|25922.4|25939.9|25924.9|25904.9|25889.9|65
1639985100000|2021-12-20 07:25:00|25939.9|25924.9|25932.4|25917.4|25939.9|25924.9|25907.4|25892.4|43
1639985400000|2021-12-20 07:30:00|25934.9|25919.9|25977.4|25962.4|25979.9|25964.9|25932.4|25917.4|36
1639985700000|2021-12-20 07:35:00|25972.4|25957.4|25959.9|25944.9|25987.4|25972.4|25947.4|25932.4|50
1639986000000|2021-12-20 07:40:00|25957.4|25942.4|25992.4|25977.4|25994.9|25979.9|25957.4|25942.4|35
1639986300000|2021-12-20 07:45:00|25989.9|25974.9|26007.4|25992.4|26012.4|25997.4|25982.4|25967.4|21
1639986600000|2021-12-20 07:50:00|26009.9|25994.9|26042.4|26027.4|26047.4|26032.4|26004.9|25989.9|42
1639986900000|2021-12-20 07:55:00|26039.9|26024.9|26074.9|26059.9|26089.9|26074.9|26039.9|26024.9|143
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|26022.4|26007.4|26109.9|26094.9|26019.9|26004.9|648
1639987500000|2021-12-20 08:05:00|26019.9|26004.9|26054.9|26039.9|26074.9|26059.9|26004.9|25989.9|448
1639987800000|2021-12-20 08:10:00|26052.4|26037.4|25977.4|25962.4|26059.9|26044.9|25972.4|25957.4|410
1639988100000|2021-12-20 08:15:00|25974.9|25959.9|26049.9|26034.9|26064.9|26049.9|25972.4|25957.4|297
1639988400000|2021-12-20 08:20:00|26047.4|26032.4|25967.4|25952.4|26064.9|26049.9|25924.9|25909.9|416
1639988700000|2021-12-20 08:25:00|25964.9|25949.9|26049.9|26034.9|26059.9|26044.9|25964.9|25949.9|291
1639989000000|2021-12-20 08:30:00|26054.9|26039.9|26064.9|26049.9|26069.9|26054.9|26027.4|26012.4|191
1639989300000|2021-12-20 08:35:00|26054.9|26039.9|25977.4|25962.4|26079.9|26064.9|25974.9|25959.9|212
1639989600000|2021-12-20 08:40:00|25973.6|25958.6|25988.6|25973.6|25998.6|25983.6|25941.1|25926.1|231
1639989900000|2021-12-20 08:45:00|25986.1|25971.1|25943.6|25928.6|25991.1|25976.1|25941.1|25926.1|131
1639990200000|2021-12-20 08:50:00|25941.1|25926.1|25916.1|25901.1|25941.1|25926.1|25886.1|25871.1|239
1639990500000|2021-12-20 08:55:00|25911.1|25896.1|25883.6|25868.6|25938.6|25923.6|25881.1|25866.1|281
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|25851.1|25836.1|25886.1|25871.1|25836.1|25821.1|274
1639991100000|2021-12-20 09:05:00|25848.6|25833.6|25836.1|25821.1|25851.1|25836.1|25811.1|25796.1|268
1639991400000|2021-12-20 09:10:00|25838.6|25823.6|25811.1|25796.1|25861.1|25846.1|25811.1|25796.1|278
1639991700000|2021-12-20 09:15:00|25813.6|25798.6|25811.1|25796.1|25826.1|25811.1|25791.1|25776.1|197
1639992000000|2021-12-20 09:20:00|25808.6|25793.6|25806.1|25791.1|25821.1|25806.1|25786.1|25771.1|237
1639992300000|2021-12-20 09:25:00|25808.6|25793.6|25831.1|25816.1|25831.1|25816.1|25786.1|25771.1|108
1639992600000|2021-12-20 09:30:00|25833.6|25818.6|25901.1|25886.1|25906.1|25891.1|25833.6|25818.6|236
1639992900000|2021-12-20 09:35:00|25906.1|25891.1|25911.1|25896.1|25916.1|25901.1|25886.1|25871.1|150
1639993200000|2021-12-20 09:40:00|25918.6|25903.6|25966.1|25951.1|25966.1|25951.1|25911.1|25896.1|178
1639993500000|2021-12-20 09:45:00|25968.6|25953.6|25971.1|25956.1|25976.1|25961.1|25943.6|25928.6|163
1639993800000|2021-12-20 09:50:00|25968.6|25953.6|25956.1|25941.1|25976.1|25961.1|25946.1|25931.1|97
1639994100000|2021-12-20 09:55:00|25958.6|25943.6|26011.1|25996.1|26013.6|25998.6|25956.1|25941.1|107
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26056.1|26041.1|26073.6|26058.6|26008.6|25993.6|476
1639994700000|2021-12-20 10:05:00|26058.6|26043.6|26076.1|26061.1|26091.1|26076.1|26056.1|26041.1|319
1639995000000|2021-12-20 10:10:00|26078.6|26063.6|26113.6|26098.6|26121.1|26106.1|26076.1|26061.1|254
1639995300000|2021-12-20 10:15:00|26116.1|26101.1|26116.1|26101.1|26121.1|26106.1|26101.1|26086.1|102
1639995600000|2021-12-20 10:20:00|26121.1|26106.1|26136.1|26121.1|26151.1|26136.1|26101.1|26086.1|173
1639995900000|2021-12-20 10:25:00|26133.6|26118.6|26126.1|26111.1|26151.1|26136.1|26116.1|26101.1|174
1639996200000|2021-12-20 10:30:00|26123.6|26108.6|26071.1|26056.1|26141.1|26126.1|26066.1|26051.1|366
1639996500000|2021-12-20 10:35:00|26068.6|26053.6|26051.1|26036.1|26081.1|26066.1|26038.6|26023.6|228
1639996800000|2021-12-20 10:40:00|26053.6|26038.6|26063.6|26048.6|26076.1|26061.1|26041.1|26026.1|207
1639997100000|2021-12-20 10:45:00|26061.1|26046.1|26073.6|26058.6|26076.1|26061.1|26051.1|26036.1|112
1639997400000|2021-12-20 10:50:00|26076.1|26061.1|26091.1|26076.1|26091.1|26076.1|26051.1|26036.1|235
1639997700000|2021-12-20 10:55:00|26088.6|26073.6|26098.6|26083.6|26098.6|26083.6|26081.1|26066.1|73
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26056.1|26041.1|26101.1|26086.1|26051.1|26036.1|43
1639998300000|2021-12-20 11:05:00|26053.6|26038.6|26061.1|26046.1|26073.6|26058.6|26051.1|26036.1|49
1639998600000|2021-12-20 11:10:00|26058.6|26043.6|26051.1|26036.1|26071.1|26056.1|26043.6|26028.6|78
1639998900000|2021-12-20 11:15:00|26053.6|26038.6|26056.1|26041.1|26056.1|26041.1|26028.6|26013.6|81
1639999200000|2021-12-20 11:20:00|26053.6|26038.6|26076.1|26061.1|26081.1|26066.1|26051.1|26036.1|36
1639999500000|2021-12-20 11:25:00|26071.1|26056.1|26078.6|26063.6|26081.1|26066.1|26061.1|26046.1|63
1639999800000|2021-12-20 11:30:00|26076.1|26061.1|26066.1|26051.1|26086.1|26071.1|26063.6|26048.6|48
1640000100000|2021-12-20 11:35:00|26068.6|26053.6|26073.6|26058.6|26081.1|26066.1|26066.1|26051.1|52
1640000400000|2021-12-20 11:40:00|26076.1|26061.1|26071.1|26056.1|26081.1|26066.1|26058.6|26043.6|39
1640000700000|2021-12-20 11:45:00|26076.1|26061.1|26066.1|26051.1|26081.1|26066.1|26061.1|26046.1|67
1640001000000|2021-12-20 11:50:00|26063.6|26048.6|26093.6|26078.6|26096.1|26081.1|26061.1|26046.1|44
1640001300000|2021-12-20 11:55:00|26096.1|26081.1|26141.1|26126.1|26141.1|26126.1|26086.1|26071.1|94
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26151.1|26136.1|26151.1|26136.1|26136.1|26121.1|124
1640001900000|2021-12-20 12:05:00|26148.6|26133.6|26141.1|26126.1|26171.1|26156.1|26141.1|26126.1|150
1640002200000|2021-12-20 12:10:00|26146.1|26131.1|26131.1|26116.1|26151.1|26136.1|26126.1|26111.1|64
1640002500000|2021-12-20 12:15:00|26126.1|26111.1|26088.6|26073.6|26126.1|26111.1|26071.1|26056.1|115
1640002800000|2021-12-20 12:20:00|26086.1|26071.1|26121.1|26106.1|26121.1|26106.1|26083.6|26068.6|45
1640003100000|2021-12-20 12:25:00|26116.1|26101.1|26106.1|26091.1|26121.1|26106.1|26096.1|26081.1|44
1640003400000|2021-12-20 12:30:00|26103.6|26088.6|26121.1|26106.1|26121.1|26106.1|26101.1|26086.1|17
1640003700000|2021-12-20 12:35:00|26118.6|26103.6|26131.1|26116.1|26131.1|26116.1|26111.1|26096.1|46
1640004000000|2021-12-20 12:40:00|26133.6|26118.6|26116.1|26101.1|26136.1|26121.1|26116.1|26101.1|32
1640004300000|2021-12-20 12:45:00|26118.6|26103.6|26091.1|26076.1|26118.6|26103.6|26078.6|26063.6|62
1640004600000|2021-12-20 12:50:00|26088.6|26073.6|26073.6|26058.6|26098.6|26083.6|26066.1|26051.1|49
1640004900000|2021-12-20 12:55:00|26076.1|26061.1|26071.1|26056.1|26086.1|26071.1|26071.1|26056.1|52
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26096.1|26081.1|26106.1|26091.1|26073.6|26058.6|78
1640005500000|2021-12-20 13:05:00|26093.6|26078.6|26076.1|26061.1|26096.1|26081.1|26071.1|26056.1|50
1640005800000|2021-12-20 13:10:00|26078.6|26063.6|26076.1|26061.1|26081.1|26066.1|26068.6|26053.6|63
1640006100000|2021-12-20 13:15:00|26081.1|26066.1|26081.1|26066.1|26081.1|26066.1|26071.1|26056.1|38
1640006400000|2021-12-20 13:20:00|26086.1|26071.1|26096.1|26081.1|26101.1|26086.1|26081.1|26066.1|57
1640006700000|2021-12-20 13:25:00|26093.6|26078.6|26101.1|26086.1|26108.6|26093.6|26091.1|26076.1|73
1640007000000|2021-12-20 13:30:00|26098.6|26083.6|26118.6|26103.6|26118.6|26103.6|26096.1|26081.1|93
1640007300000|2021-12-20 13:35:00|26121.1|26106.1|26131.1|26116.1|26131.1|26116.1|26111.1|26096.1|82
1640007600000|2021-12-20 13:40:00|26136.1|26121.1|26106.1|26091.1|26136.1|26121.1|26103.6|26088.6|69
1640007900000|2021-12-20 13:45:00|26111.1|26096.1|26086.1|26071.1|26116.1|26101.1|26081.1|26066.1|81
1640008200000|2021-12-20 13:50:00|26083.6|26068.6|26091.1|26076.1|26091.1|26076.1|26071.1|26056.1|99
1640008500000|2021-12-20 13:55:00|26086.1|26071.1|26106.1|26091.1|26116.1|26101.1|26086.1|26071.1|47
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26096.1|26081.1|26116.1|26101.1|26091.1|26076.1|69
1640009100000|2021-12-20 14:05:00|26091.1|26076.1|26098.6|26083.6|26101.1|26086.1|26086.1|26071.1|78
1640009400000|2021-12-20 14:10:00|26101.1|26086.1|26126.1|26111.1|26126.1|26111.1|26096.1|26081.1|72
1640009700000|2021-12-20 14:15:00|26131.1|26116.1|26126.1|26111.1|26136.1|26121.1|26116.1|26101.1|141
1640010000000|2021-12-20 14:20:00|26123.6|26108.6|26151.1|26136.1|26153.6|26138.6|26121.1|26106.1|96
1640010300000|2021-12-20 14:25:00|26146.1|26131.1|26141.1|26126.1|26151.1|26136.1|26131.1|26116.1|77
1640010600000|2021-12-20 14:30:00|26133.6|26118.6|26123.6|26108.6|26141.1|26126.1|26106.1|26091.1|215
1640010900000|2021-12-20 14:35:00|26121.1|26106.1|26146.1|26131.1|26156.1|26141.1|26116.1|26101.1|260
1640011200000|2021-12-20 14:40:00|26151.1|26136.1|26103.6|26088.6|26151.1|26136.1|26066.1|26051.1|259
1640011500000|2021-12-20 14:45:00|26106.1|26091.1|26076.1|26061.1|26106.1|26091.1|26076.1|26061.1|100
1640011800000|2021-12-20 14:50:00|26078.6|26063.6|26103.6|26088.6|26103.6|26088.6|26063.6|26048.6|204
1640012100000|2021-12-20 14:55:00|26101.1|26086.1|26171.1|26156.1|26176.1|26161.1|26096.1|26081.1|238
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26191.1|26176.1|26206.1|26191.1|26156.1|26141.1|209
1640012700000|2021-12-20 15:05:00|26193.6|26178.6|26171.1|26156.1|26211.1|26196.1|26156.1|26141.1|135
1640013000000|2021-12-20 15:10:00|26175.1|26160.1|26157.6|26142.6|26185.1|26170.1|26152.6|26137.6|235
1640013300000|2021-12-20 15:15:00|26155.1|26140.1|26245.1|26230.1|26247.6|26232.6|26155.1|26140.1|256
1640013600000|2021-12-20 15:20:00|26242.6|26227.6|26205.1|26190.1|26257.6|26242.6|26200.1|26185.1|147
1640013900000|2021-12-20 15:25:00|26202.6|26187.6|26180.1|26165.1|26205.1|26190.1|26175.1|26160.1|166
1640014200000|2021-12-20 15:30:00|26182.6|26167.6|26187.6|26172.6|26192.6|26177.6|26155.1|26140.1|146
1640014500000|2021-12-20 15:35:00|26185.1|26170.1|26212.6|26197.6|26220.1|26205.1|26182.6|26167.6|69
1640014800000|2021-12-20 15:40:00|26210.1|26195.1|26215.1|26200.1|26215.1|26200.1|26197.6|26182.6|91
1640015100000|2021-12-20 15:45:00|26217.6|26202.6|26172.6|26157.6|26220.1|26205.1|26172.6|26157.6|73
1640015400000|2021-12-20 15:50:00|26175.1|26160.1|26172.6|26157.6|26195.1|26180.1|26160.1|26145.1|178
1640015700000|2021-12-20 15:55:00|26170.1|26155.1|26180.1|26165.1|26185.1|26170.1|26165.1|26150.1|126
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26160.1|26145.1|26180.1|26165.1|26150.1|26135.1|141
1640016300000|2021-12-20 16:05:00|26157.6|26142.6|26175.1|26160.1|26177.6|26162.6|26155.1|26140.1|136
1640016600000|2021-12-20 16:10:00|26170.1|26155.1|26170.1|26155.1|26185.1|26170.1|26160.1|26145.1|149
1640016900000|2021-12-20 16:15:00|26165.1|26150.1|26200.1|26185.1|26202.6|26187.6|26155.1|26140.1|235
1640017200000|2021-12-20 16:20:00|26202.6|26187.6|26200.1|26185.1|26210.1|26195.1|26190.1|26175.1|167
1640017500000|2021-12-20 16:25:00|26197.6|26182.6|26205.1|26190.1|26210.1|26195.1|26180.1|26165.1|261
1640017800000|2021-12-20 16:30:00|26207.6|26192.6|26197.6|26182.6|26250.1|26235.1|26190.1|26175.1|493
1640018100000|2021-12-20 16:35:00|26200.1|26185.1|26207.6|26192.6|26207.6|26192.6|26165.1|26150.1|279
1640018400000|2021-12-20 16:40:00|26205.1|26190.1|26207.6|26192.6|26210.1|26195.1|26185.1|26170.1|55
1640018700000|2021-12-20 16:45:00|26210.1|26195.1|26200.1|26185.1|26210.1|26195.1|26182.6|26167.6|16
1640019000000|2021-12-20 16:50:00|26202.6|26182.6|26247.6|26227.6|26257.6|26232.6|26202.6|26182.6|48
1640019300000|2021-12-20 16:55:00|26242.6|26222.6|26252.6|26232.6|26252.6|26232.6|26227.6|26207.6|40
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26252.6|26232.6|26257.6|26237.6|26237.6|26217.6|24
1640019900000|2021-12-20 17:05:00|26247.6|26227.6|26247.6|26222.6|26252.6|26227.6|26237.6|26217.6|20
1640020200000|2021-12-20 17:10:00|26242.6|26227.6|26237.6|26217.6|26257.6|26232.6|26237.6|26217.6|13
1640020500000|2021-12-20 17:15:00|26242.6|26222.6|26277.6|26257.6|26282.6|26257.6|26237.6|26217.6|49
1640020800000|2021-12-20 17:20:00|26272.6|26252.6|26257.6|26232.6|26277.6|26257.6|26252.6|26232.6|20
1640021100000|2021-12-20 17:25:00|26252.6|26237.6|26267.6|26242.6|26267.6|26247.6|26252.6|26232.6|16
1640021400000|2021-12-20 17:30:00|26262.6|26237.6|26247.6|26222.6|26267.6|26242.6|26242.6|26222.6|9
1640021700000|2021-12-20 17:35:00|26242.6|26227.6|26247.6|26227.6|26257.6|26232.6|26242.6|26222.6|12
1640022000000|2021-12-20 17:40:00|26252.6|26222.6|26257.6|26232.6|26262.6|26237.6|26247.6|26222.6|10
1640022300000|2021-12-20 17:45:00|26252.6|26227.6|26252.6|26232.6|26262.6|26242.6|26247.6|26222.6|4
1640022600000|2021-12-20 17:50:00|26257.6|26227.6|26262.6|26242.6|26267.6|26247.6|26247.6|26227.6|6
1640022900000|2021-12-20 17:55:00|26257.6|26237.6|26242.6|26222.6|26262.6|26242.6|26242.6|26217.6|9
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26242.6|26222.6|26247.6|26227.6|26237.6|26217.6|11
1640023500000|2021-12-20 18:05:00|26247.6|26227.6|26262.6|26242.6|26262.6|26242.6|26242.6|26222.6|16
1640023800000|2021-12-20 18:10:00|26267.6|26237.6|26272.6|26247.6|26272.6|26252.6|26257.6|26232.6|8
1640024100000|2021-12-20 18:15:00|26267.6|26242.6|26252.6|26232.6|26272.6|26252.6|26252.6|26232.6|12
1640024400000|2021-12-20 18:20:00|26257.6|26227.6|26252.6|26232.6|26262.6|26242.6|26247.6|26227.6|5
1640024700000|2021-12-20 18:25:00|26257.6|26237.6|26257.6|26237.6|26262.6|26237.6|26252.6|26232.6|3
1640025000000|2021-12-20 18:30:00|26252.6|26232.6|26247.6|26222.6|26262.6|26242.6|26242.6|26222.6|7
1640025300000|2021-12-20 18:35:00|26242.6|26227.6|26297.6|26272.6|26297.6|26272.6|26242.6|26222.6|49
1640025600000|2021-12-20 18:40:00|26292.6|26277.6|26302.6|26277.6|26322.6|26297.6|26292.6|26272.6|45
1640025900000|2021-12-20 18:45:00|26297.6|26282.6|26307.6|26282.6|26307.6|26287.6|26292.6|26272.6|10
1640026200000|2021-12-20 18:50:00|26302.6|26287.6|26312.6|26292.6|26317.6|26297.6|26292.6|26272.6|9
1640026500000|2021-12-20 18:55:00|26317.6|26297.6|26307.6|26287.6|26322.6|26302.6|26302.6|26277.6|40
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26292.6|26327.6|26307.6|26302.6|26282.6|27
1640027100000|2021-12-20 19:05:00|26317.6|26297.6|26327.6|26302.6|26327.6|26307.6|26312.6|26292.6|18
1640027400000|2021-12-20 19:10:00|26322.6|26297.6|26322.6|26297.6|26327.6|26307.6|26317.6|26297.6|12
1640027700000|2021-12-20 19:15:00|26317.6|26302.6|26327.6|26302.6|26332.6|26312.6|26317.6|26302.6|12
1640028000000|2021-12-20 19:20:00|26322.6|26307.6|26317.6|26297.6|26332.6|26307.6|26317.6|26292.6|8
1640028300000|2021-12-20 19:25:00|26322.6|26302.6|26305.1|26290.1|26327.6|26302.6|26302.6|26282.6|19
1640028600000|2021-12-20 19:30:00|26302.6|26287.6|26287.6|26272.6|26305.1|26290.1|26280.1|26265.1|23
1640028900000|2021-12-20 19:35:00|26285.1|26270.1|26285.1|26270.1|26290.1|26275.1|26277.6|26262.6|10
1640029200000|2021-12-20 19:40:00|26287.6|26272.6|26292.6|26277.6|26295.1|26280.1|26280.1|26265.1|15
1640029500000|2021-12-20 19:45:00|26290.1|26275.1|26287.6|26272.6|26295.1|26280.1|26280.1|26265.1|3
1640029800000|2021-12-20 19:50:00|26290.1|26275.1|26305.1|26290.1|26305.1|26290.1|26287.6|26272.6|10
1640030100000|2021-12-20 19:55:00|26307.6|26292.6|26312.6|26297.6|26320.1|26305.1|26305.1|26290.1|27
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26315.1|26300.1|26327.6|26312.6|26310.1|26295.1|15
1640030700000|2021-12-20 20:05:00|26320.1|26305.1|26315.1|26300.1|26325.1|26310.1|26307.6|26292.6|9
1640031000000|2021-12-20 20:10:00|26317.6|26302.6|26312.6|26297.6|26327.6|26312.6|26312.6|26297.6|12
1640031300000|2021-12-20 20:15:00|26315.1|26300.1|26322.6|26307.6|26335.1|26320.1|26310.1|26295.1|23
1640031600000|2021-12-20 20:20:00|26325.1|26310.1|26327.6|26312.6|26340.1|26325.1|26322.6|26307.6|26
1640031900000|2021-12-20 20:25:00|26325.1|26310.1|26335.1|26320.1|26342.6|26327.6|26325.1|26310.1|18
1640032200000|2021-12-20 20:30:00|26332.6|26317.6|26310.1|26295.1|26335.1|26320.1|26307.6|26292.6|22
1640032500000|2021-12-20 20:35:00|26307.6|26292.6|26322.6|26307.6|26325.1|26310.1|26307.6|26292.6|7
1640032800000|2021-12-20 20:40:00|26320.1|26305.1|26312.6|26297.6|26330.1|26315.1|26310.1|26295.1|8
1640033100000|2021-12-20 20:45:00|26310.1|26295.1|26317.6|26302.6|26327.6|26312.6|26310.1|26295.1|20
1640033400000|2021-12-20 20:50:00|26320.1|26305.1|26337.6|26322.6|26345.1|26330.1|26320.1|26305.1|22
1640033700000|2021-12-20 20:55:00|26340.1|26325.1|26362.6|26347.6|26375.1|26360.1|26335.1|26320.1|55
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26375.6|26335.6|26382.5|26342.5|26349.6|26309.6|0
1640034300000|2021-12-20 21:05:00|26375.3|26335.3|26411.9|26371.9|26411.9|26371.9|26370.6|26330.6|0
1640034600000|2021-12-20 21:10:00|26412.5|26372.5|26451.6|26411.6|26451.6|26411.6|26412.5|26372.5|0
1640034900000|2021-12-20 21:15:00|26451.9|26411.9|26455.5|26415.5|26459.9|26419.9|26433.4|26393.4|0
1640035200000|2021-12-20 21:20:00|26455.6|26415.6|26449.1|26409.1|26457.3|26417.3|26444|26404|0
1640035500000|2021-12-20 21:25:00|26448.9|26408.9|26451.9|26411.9|26457.3|26417.3|26444.7|26404.7|0
1640035800000|2021-12-20 21:30:00|26452.2|26412.2|26448.7|26408.7|26458.3|26418.3|26446.8|26406.8|0
1640036100000|2021-12-20 21:35:00|26449|26409|26452.5|26412.5|26453.7|26413.7|26446.8|26406.8|0
1640036400000|2021-12-20 21:40:00|26452.7|26412.7|26445.5|26405.5|26455.1|26415.1|26443.6|26403.6|0
1640036700000|2021-12-20 21:45:00|26446|26406|26445.5|26405.5|26450|26410|26443.6|26403.6|0
1640037000000|2021-12-20 21:50:00|26445.2|26405.2|26439.4|26399.4|26445.5|26405.5|26437.3|26397.3|0
1640037300000|2021-12-20 21:55:00|26439.7|26399.7|26439.8|26399.8|26442|26402|26438.1|26398.1|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26440.4|26400.4|26441.9|26401.9|26438.8|26398.8|0
1640037900000|2021-12-20 22:05:00|26440.9|26400.9|26441.4|26401.4|26441.4|26401.4|26440.4|26400.4|0
1640038200000|2021-12-20 22:10:00|26440.9|26400.9|26440.4|26400.4|26441.9|26401.9|26440.4|26400.4|0
1640038500000|2021-12-20 22:15:00|26441.4|26401.4|26440.4|26400.4|26441.4|26401.4|26440.4|26400.4|0
1640038800000|2021-12-20 22:20:00|26441.4|26401.4|26441.4|26401.4|26441.4|26401.4|26439.8|26399.8|0
1640039100000|2021-12-20 22:25:00|26439.8|26399.8|26441.4|26401.4|26443.5|26403.5|26439.8|26399.8|0
1640039400000|2021-12-20 22:30:00|26440.9|26400.9|26440.4|26400.4|26440.9|26400.9|26440.4|26400.4|0
1640040000000|2021-12-20 22:40:00|26439.8|26399.8|26440.9|26400.9|26440.9|26400.9|26439.8|26399.8|0
1640040300000|2021-12-20 22:45:00|26441.9|26401.9|26440.9|26400.9|26441.9|26401.9|26440.9|26400.9|0
1640040600000|2021-12-20 22:50:00|26441.4|26401.4|26443|26403|26443.5|26403.5|26440.9|26400.9|0
1640040900000|2021-12-20 22:55:00|26440.9|26400.9|26443|26403|26443|26403|26440.4|26400.4|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26439.4|26399.4|26467.4|26427.4|26433.7|26393.7|0
1640041500000|2021-12-20 23:05:00|26440.1|26400.1|26449.5|26409.5|26452.1|26412.1|26439.4|26399.4|0
1640041800000|2021-12-20 23:10:00|26449.3|26409.3|26447.7|26407.7|26454.6|26414.6|26442.6|26402.6|0
1640042100000|2021-12-20 23:15:00|26448|26408|26460.3|26420.3|26462.8|26422.8|26436.2|26396.2|0
1640042400000|2021-12-20 23:20:00|26460.4|26420.4|26475.6|26435.6|26475.6|26435.6|26457.8|26417.8|0
1640042700000|2021-12-20 23:25:00|26475.5|26435.5|26480.6|26440.6|26482.5|26442.5|26474.3|26434.3|0
1640043000000|2021-12-20 23:30:00|26480.9|26440.9|26490.7|26450.7|26492.5|26452.5|26480.9|26440.9|0
1640043300000|2021-12-20 23:35:00|26490.9|26450.9|26494.6|26454.6|26503.8|26463.8|26490.5|26450.5|0
1640043600000|2021-12-20 23:40:00|26494.8|26454.8|26504.7|26464.7|26506.5|26466.5|26491.4|26451.4|0
1640043900000|2021-12-20 23:45:00|26504.8|26464.8|26495.2|26455.2|26510.4|26470.4|26488.9|26448.9|0
1640044200000|2021-12-20 23:50:00|26495.1|26455.1|26488.9|26448.9|26496.4|26456.4|26483.8|26443.8|0
1640044500000|2021-12-20 23:55:00|26488.7|26448.7|26495.2|26455.2|26500.3|26460.3|26485.7|26445.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26470.1|26430.1|26500.1|26460.1|26470.1|26430.1|0
1640045100000|2021-12-21 00:05:00|26470.4|26430.4|26475.2|26435.2|26481.5|26441.5|26470.1|26430.1|0
1640045400000|2021-12-21 00:10:00|26475|26435|26457|26417|26475|26435|26456.1|26416.1|0
1640045700000|2021-12-21 00:15:00|26457.3|26417.3|26419.2|26379.2|26458.9|26418.9|26411|26371|0
1640046000000|2021-12-21 00:20:00|26419.4|26379.4|26399.3|26359.3|26423.6|26383.6|26398.2|26358.2|0
1640046300000|2021-12-21 00:25:00|26399.8|26359.8|26381.5|26341.5|26406.1|26366.1|26381.4|26341.4|0
1640046600000|2021-12-21 00:30:00|26382.6|26342.6|26387|26347|26391.1|26351.1|26349.2|26309.2|0
1640046900000|2021-12-21 00:35:00|26387.5|26347.5|26418|26378|26424.3|26384.3|26387|26347|0
1640047200000|2021-12-21 00:40:00|26419|26379|26421.3|26381.3|26431.6|26391.6|26418.2|26378.2|0
1640047500000|2021-12-21 00:45:00|26421.5|26381.5|26417.1|26377.1|26433.9|26393.9|26414.2|26374.2|0
1640047800000|2021-12-21 00:50:00|26417|26377|26422.7|26382.7|26426.4|26386.4|26412.5|26372.5|0
1640048100000|2021-12-21 00:55:00|26423.9|26383.9|26422.5|26382.5|26428.5|26388.5|26413.8|26373.8|0
1640048400000|2021-12-21 01:00:00|26423|26383|26387.4|26347.4|26431.7|26391.7|26374.5|26334.5|0
1640048700000|2021-12-21 01:05:00|26387.3|26347.3|26404.9|26364.9|26412.7|26372.7|26387.3|26347.3|0
1640049000000|2021-12-21 01:10:00|26405.1|26365.1|26426.5|26386.5|26430.2|26390.2|26405.1|26365.1|0
1640049300000|2021-12-21 01:15:00|26426.4|26386.4|26416.4|26376.4|26437.3|26397.3|26416.2|26376.2|0
1640049600000|2021-12-21 01:20:00|26417|26377|26406.2|26366.2|26434|26394|26406.2|26366.2|0
1640049900000|2021-12-21 01:25:00|26405.7|26365.7|26419.9|26379.9|26424.3|26384.3|26397.4|26357.4|0
1640050200000|2021-12-21 01:30:00|26419.3|26379.3|26460.8|26420.8|26461.8|26421.8|26416.7|26376.7|0
1640050500000|2021-12-21 01:35:00|26460.9|26420.9|26453.5|26413.5|26478.5|26438.5|26450.5|26410.5|0
1640050800000|2021-12-21 01:40:00|26453.4|26413.4|26466.4|26426.4|26475.5|26435.5|26450.3|26410.3|0
1640051100000|2021-12-21 01:45:00|26466.5|26426.5|26475.8|26435.8|26478.8|26438.8|26463.1|26423.1|0
1640051400000|2021-12-21 01:50:00|26476.3|26436.3|26483.8|26443.8|26484.2|26444.2|26472.6|26432.6|0
1640051700000|2021-12-21 01:55:00|26484|26444|26480.9|26440.9|26492.4|26452.4|26477|26437|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26474.8|26434.8|26483.8|26443.8|26468.6|26428.6|0
1640052300000|2021-12-21 02:05:00|26474.9|26434.9|26462.7|26422.7|26474.9|26434.9|26462.4|26422.4|0
1640052600000|2021-12-21 02:10:00|26462.9|26422.9|26448.4|26408.4|26464.2|26424.2|26448.2|26408.2|0
1640052900000|2021-12-21 02:15:00|26448.3|26408.3|26442.1|26402.1|26451.6|26411.6|26435.7|26395.7|0
1640053200000|2021-12-21 02:20:00|26441.9|26401.9|26436.6|26396.6|26445.4|26405.4|26436.5|26396.5|0
1640053500000|2021-12-21 02:25:00|26437.1|26397.1|26439.3|26399.3|26445.5|26405.5|26430.6|26390.6|0
1640053800000|2021-12-21 02:30:00|26439.4|26399.4|26446.4|26406.4|26451.1|26411.1|26439.4|26399.4|0
1640054100000|2021-12-21 02:35:00|26446.9|26406.9|26435.3|26395.3|26448.3|26408.3|26435.1|26395.1|0
1640054400000|2021-12-21 02:40:00|26435.2|26395.2|26395.4|26355.4|26436.7|26396.7|26395.3|26355.3|0
1640054700000|2021-12-21 02:45:00|26395.3|26355.3|26414.6|26374.6|26415.8|26375.8|26395.3|26355.3|0
1640055000000|2021-12-21 02:50:00|26414.7|26374.7|26420.9|26380.9|26427|26387|26414.6|26374.6|0
1640055300000|2021-12-21 02:55:00|26421.4|26381.4|26412|26372|26427|26387|26412|26372|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26454.3|26414.3|26457.5|26417.5|26411.8|26371.8|0
1640055900000|2021-12-21 03:05:00|26454.4|26414.4|26447.5|26407.5|26455.7|26415.7|26447.2|26407.2|0
1640056200000|2021-12-21 03:10:00|26448.6|26408.6|26462.4|26422.4|26465.4|26425.4|26448.6|26408.6|0
1640056500000|2021-12-21 03:15:00|26461.3|26421.3|26477|26437|26490.8|26450.8|26459.6|26419.6|0
1640056800000|2021-12-21 03:20:00|26476.9|26436.9|26468.1|26428.1|26480.1|26440.1|26467.9|26427.9|0
1640057100000|2021-12-21 03:25:00|26468.2|26428.2|26463|26423|26474.1|26434.1|26461.2|26421.2|0
1640057400000|2021-12-21 03:30:00|26462.8|26422.8|26464|26424|26471.9|26431.9|26460|26420|0
1640057700000|2021-12-21 03:35:00|26463.5|26423.5|26473|26433|26476.2|26436.2|26461|26421|0
1640058000000|2021-12-21 03:40:00|26472.9|26432.9|26472.7|26432.7|26475.7|26435.7|26469.7|26429.7|0
1640058300000|2021-12-21 03:45:00|26472.8|26432.8|26458.7|26418.7|26474|26434|26454.2|26414.2|0
1640058600000|2021-12-21 03:50:00|26458.2|26418.2|26471.7|26431.7|26474.5|26434.5|26457.3|26417.3|0
1640058900000|2021-12-21 03:55:00|26471.6|26431.6|26471.5|26431.5|26477.6|26437.6|26470|26430|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26467|26427|26473.2|26433.2|26463.7|26423.7|0
1640059500000|2021-12-21 04:05:00|26466.5|26426.5|26464.7|26424.7|26473.4|26433.4|26463.4|26423.4|0
1640059800000|2021-12-21 04:10:00|26465.2|26425.2|26470|26430|26472.5|26432.5|26451.8|26411.8|0
1640060100000|2021-12-21 04:15:00|26470.6|26430.6|26452.4|26412.4|26471.3|26431.3|26452.4|26412.4|0
1640060400000|2021-12-21 04:20:00|26451.3|26411.3|26444.6|26404.6|26452.6|26412.6|26426.2|26386.2|0
1640060700000|2021-12-21 04:25:00|26445.2|26405.2|26454|26414|26455.3|26415.3|26441.4|26401.4|0
1640061000000|2021-12-21 04:30:00|26454.1|26414.1|26453.7|26413.7|26456.6|26416.6|26450.8|26410.8|0
1640061300000|2021-12-21 04:35:00|26453.1|26413.1|26450.8|26410.8|26453.8|26413.8|26447.6|26407.6|0
1640061600000|2021-12-21 04:40:00|26450.3|26410.3|26453.7|26413.7|26458.6|26418.6|26447.7|26407.7|0
1640061900000|2021-12-21 04:45:00|26453.5|26413.5|26458.3|26418.3|26460.2|26420.2|26450.3|26410.3|0
1640062200000|2021-12-21 04:50:00|26458.4|26418.4|26463|26423|26463|26423|26454|26414|0
1640062500000|2021-12-21 04:55:00|26462.9|26422.9|26457.9|26417.9|26462.9|26422.9|26453.8|26413.8|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.9|26427.9|26487.1|26447.1|26458.1|26418.1|0
1640063100000|2021-12-21 05:05:00|26468.1|26428.1|26474.4|26434.4|26481.3|26441.3|26461.9|26421.9|0
1640063400000|2021-12-21 05:10:00|26474.2|26434.2|26470|26430|26474.4|26434.4|26457.5|26417.5|0
1640063700000|2021-12-21 05:15:00|26469.9|26429.9|26475.6|26435.6|26475.9|26435.9|26468.6|26428.6|0
1640064000000|2021-12-21 05:20:00|26475.5|26435.5|26459.5|26419.5|26480.5|26440.5|26458.1|26418.1|0
1640064300000|2021-12-21 05:25:00|26458.9|26418.9|26457.6|26417.6|26459.1|26419.1|26453.1|26413.1|0
1640064600000|2021-12-21 05:30:00|26457.5|26417.5|26453.5|26413.5|26457.9|26417.9|26451.9|26411.9|0
1640064900000|2021-12-21 05:35:00|26454|26414|26454.9|26414.9|26457.3|26417.3|26451.3|26411.3|0
1640065200000|2021-12-21 05:40:00|26454.8|26414.8|26474|26434|26474|26434|26454.8|26414.8|0
1640065500000|2021-12-21 05:45:00|26473.5|26433.5|26479.1|26439.1|26479.1|26439.1|26466.7|26426.7|0
1640065800000|2021-12-21 05:50:00|26478.9|26438.9|26472.9|26432.9|26482.5|26442.5|26470.1|26430.1|0
1640066100000|2021-12-21 05:55:00|26473.4|26433.4|26467.6|26427.6|26479.3|26439.3|26464.4|26424.4|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26511.4|26471.4|26514.4|26474.4|26464.6|26424.6|0
1640066700000|2021-12-21 06:05:00|26511.6|26471.6|26490.6|26450.6|26511.6|26471.6|26490.4|26450.4|0
1640067000000|2021-12-21 06:10:00|26490.4|26450.4|26492.2|26452.2|26496.3|26456.3|26481.7|26441.7|0
1640067300000|2021-12-21 06:15:00|26492.3|26452.3|26495.6|26455.6|26498.6|26458.6|26492.1|26452.1|0
1640067600000|2021-12-21 06:20:00|26495.8|26455.8|26486.6|26446.6|26498.6|26458.6|26484.8|26444.8|0
1640067900000|2021-12-21 06:25:00|26486.7|26446.7|26476.1|26436.1|26486.8|26446.8|26476.1|26436.1|0
1640068200000|2021-12-21 06:30:00|26476.3|26436.3|26494.1|26454.1|26514.3|26474.3|26476.2|26436.2|0
1640068500000|2021-12-21 06:35:00|26494.2|26454.2|26494.3|26454.3|26503.5|26463.5|26491.3|26451.3|0
1640068800000|2021-12-21 06:40:00|26494.1|26454.1|26503.2|26463.2|26503.2|26463.2|26489.2|26449.2|0
1640069100000|2021-12-21 06:45:00|26502.7|26462.7|26536.2|26496.2|26545|26505|26501.6|26461.6|0
1640069400000|2021-12-21 06:50:00|26536.3|26496.3|26568.6|26528.6|26568.6|26528.6|26536.3|26496.3|0
1640069700000|2021-12-21 06:55:00|26568.7|26528.7|26556.5|26516.5|26585.7|26545.7|26556.5|26516.5|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26487.6|26472.6|26556.4|26516.4|26487.6|26472.6|104
1640070300000|2021-12-21 07:05:00|26485.1|26470.1|26525.1|26510.1|26530.1|26515.1|26482.6|26467.6|64
1640070600000|2021-12-21 07:10:00|26527.6|26512.6|26540.1|26525.1|26540.1|26525.1|26517.6|26502.6|78
1640070900000|2021-12-21 07:15:00|26537.6|26522.6|26562.6|26547.6|26567.6|26552.6|26530.1|26515.1|60
1640071200000|2021-12-21 07:20:00|26560.1|26545.1|26550.1|26535.1|26565.1|26550.1|26545.1|26530.1|34
1640071500000|2021-12-21 07:25:00|26552.6|26537.6|26552.6|26537.6|26555.1|26540.1|26537.6|26522.6|13
1640071800000|2021-12-21 07:30:00|26550.1|26535.1|26502.6|26487.6|26550.1|26535.1|26500.1|26485.1|19
1640072100000|2021-12-21 07:35:00|26505.1|26490.1|26532.6|26517.6|26540.1|26525.1|26505.1|26490.1|56
1640072400000|2021-12-21 07:40:00|26535.1|26520.1|26495.1|26480.1|26535.1|26520.1|26495.1|26480.1|51
1640072700000|2021-12-21 07:45:00|26490.1|26475.1|26492.6|26477.6|26500.1|26485.1|26480.1|26465.1|28
1640073000000|2021-12-21 07:50:00|26495.1|26480.1|26480.1|26465.1|26497.6|26482.6|26465.1|26450.1|15
1640073300000|2021-12-21 07:55:00|26477.6|26462.6|26492.6|26477.6|26492.6|26477.6|26465.1|26450.1|47
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26437.6|26422.6|26490.1|26475.1|26402.6|26387.6|629
1640073900000|2021-12-21 08:05:00|26440.1|26425.1|26425.1|26410.1|26470.1|26455.1|26415.1|26400.1|237
1640074200000|2021-12-21 08:10:00|26435.1|26420.1|26430.1|26415.1|26460.1|26445.1|26410.1|26395.1|247
1640074500000|2021-12-21 08:15:00|26435.1|26420.1|26400.1|26385.1|26435.1|26420.1|26375.1|26360.1|193
1640074800000|2021-12-21 08:20:00|26397.6|26382.6|26390.1|26375.1|26420.1|26405.1|26375.1|26360.1|134
1640075100000|2021-12-21 08:25:00|26387.6|26372.6|26360.1|26345.1|26390.1|26375.1|26355.1|26340.1|237
1640075400000|2021-12-21 08:30:00|26357.6|26342.6|26347.6|26332.6|26357.6|26342.6|26335.1|26320.1|241
1640075700000|2021-12-21 08:35:00|26345.1|26330.1|26370.1|26355.1|26370.1|26355.1|26325.1|26310.1|163
1640076000000|2021-12-21 08:40:00|26369.2|26354.2|26399.2|26384.2|26404.2|26389.2|26364.2|26349.2|125
1640076300000|2021-12-21 08:45:00|26396.7|26381.7|26399.2|26384.2|26421.7|26406.7|26394.2|26379.2|102
1640076600000|2021-12-21 08:50:00|26401.7|26386.7|26414.2|26399.2|26429.2|26414.2|26399.2|26384.2|124
1640076900000|2021-12-21 08:55:00|26419.2|26404.2|26416.7|26401.7|26429.2|26414.2|26404.2|26389.2|90
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26384.2|26369.2|26416.7|26401.7|26374.2|26359.2|120
1640077500000|2021-12-21 09:05:00|26389.2|26374.2|26421.7|26406.7|26429.2|26414.2|26389.2|26374.2|154
1640077800000|2021-12-21 09:10:00|26424.2|26409.2|26431.7|26416.7|26439.2|26424.2|26416.7|26401.7|87
1640078100000|2021-12-21 09:15:00|26429.2|26414.2|26426.7|26411.7|26439.2|26424.2|26414.2|26399.2|160
1640078400000|2021-12-21 09:20:00|26424.2|26409.2|26434.2|26419.2|26449.2|26434.2|26424.2|26409.2|128
1640078700000|2021-12-21 09:25:00|26436.7|26421.7|26444.2|26429.2|26454.2|26439.2|26429.2|26414.2|134
1640079000000|2021-12-21 09:30:00|26441.7|26426.7|26409.2|26394.2|26444.2|26429.2|26409.2|26394.2|101
1640079300000|2021-12-21 09:35:00|26404.2|26389.2|26384.2|26369.2|26421.7|26406.7|26379.2|26364.2|126
1640079600000|2021-12-21 09:40:00|26389.2|26374.2|26356.7|26341.7|26389.2|26374.2|26354.2|26339.2|101
1640079900000|2021-12-21 09:45:00|26359.2|26344.2|26349.2|26334.2|26366.7|26351.7|26344.2|26329.2|57
1640080200000|2021-12-21 09:50:00|26346.7|26331.7|26354.2|26339.2|26359.2|26344.2|26344.2|26329.2|66
1640080500000|2021-12-21 09:55:00|26344.2|26329.2|26311.7|26296.7|26346.7|26331.7|26299.2|26284.2|234
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26314.2|26299.2|26324.2|26309.2|26304.2|26289.2|119
1640081100000|2021-12-21 10:05:00|26316.7|26301.7|26324.2|26309.2|26329.2|26314.2|26304.2|26289.2|95
1640081400000|2021-12-21 10:10:00|26326.7|26311.7|26349.2|26334.2|26349.2|26334.2|26319.2|26304.2|108
1640081700000|2021-12-21 10:15:00|26354.2|26339.2|26354.2|26339.2|26369.2|26354.2|26349.2|26334.2|106
1640082000000|2021-12-21 10:20:00|26351.7|26336.7|26374.2|26359.2|26389.2|26374.2|26351.7|26336.7|125
1640082300000|2021-12-21 10:25:00|26379.2|26364.2|26369.2|26354.2|26384.2|26369.2|26359.2|26344.2|74
1640082600000|2021-12-21 10:30:00|26366.7|26351.7|26374.2|26359.2|26376.7|26361.7|26364.2|26349.2|60
1640082900000|2021-12-21 10:35:00|26379.2|26364.2|26371.7|26356.7|26394.2|26379.2|26366.7|26351.7|93
1640083200000|2021-12-21 10:40:00|26374.2|26359.2|26374.2|26359.2|26374.2|26359.2|26359.2|26344.2|69
1640083500000|2021-12-21 10:45:00|26376.7|26361.7|26399.2|26384.2|26404.2|26389.2|26369.2|26354.2|82
1640083800000|2021-12-21 10:50:00|26401.7|26386.7|26394.2|26379.2|26404.2|26389.2|26374.2|26359.2|61
1640084100000|2021-12-21 10:55:00|26391.7|26376.7|26404.2|26389.2|26409.2|26394.2|26384.2|26369.2|58
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26411.7|26396.7|26419.2|26404.2|26394.2|26379.2|83
1640084700000|2021-12-21 11:05:00|26414.2|26399.2|26421.7|26406.7|26426.7|26411.7|26404.2|26389.2|71
1640085000000|2021-12-21 11:10:00|26424.2|26409.2|26414.2|26399.2|26424.2|26409.2|26406.7|26391.7|35
1640085300000|2021-12-21 11:15:00|26416.7|26401.7|26434.2|26419.2|26436.7|26421.7|26414.2|26399.2|65
1640085600000|2021-12-21 11:20:00|26431.7|26416.7|26436.7|26421.7|26449.2|26434.2|26429.2|26414.2|71
1640085900000|2021-12-21 11:25:00|26439.2|26424.2|26474.2|26459.2|26474.2|26459.2|26434.2|26419.2|141
1640086200000|2021-12-21 11:30:00|26469.2|26454.2|26464.2|26449.2|26474.2|26459.2|26461.7|26446.7|86
1640086500000|2021-12-21 11:35:00|26466.7|26451.7|26474.2|26459.2|26484.2|26469.2|26464.2|26449.2|92
1640086800000|2021-12-21 11:40:00|26476.7|26461.7|26454.2|26439.2|26479.2|26464.2|26454.2|26439.2|85
1640087100000|2021-12-21 11:45:00|26456.7|26441.7|26469.2|26454.2|26469.2|26454.2|26439.2|26424.2|111
1640087400000|2021-12-21 11:50:00|26464.2|26449.2|26464.2|26449.2|26479.2|26464.2|26459.2|26444.2|35
1640087700000|2021-12-21 11:55:00|26461.7|26446.7|26454.2|26439.2|26464.2|26449.2|26449.2|26434.2|42
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26469.2|26454.2|26474.2|26459.2|26451.7|26436.7|53
1640088300000|2021-12-21 12:05:00|26474.2|26459.2|26474.2|26459.2|26479.2|26464.2|26474.2|26459.2|86
1640088600000|2021-12-21 12:10:00|26479.2|26464.2|26484.2|26469.2|26484.2|26469.2|26474.2|26459.2|87
1640088900000|2021-12-21 12:15:00|26479.2|26464.2|26476.7|26461.7|26484.2|26469.2|26471.7|26456.7|70
1640089200000|2021-12-21 12:20:00|26479.2|26464.2|26491.7|26476.7|26494.2|26479.2|26474.2|26459.2|29
1640089500000|2021-12-21 12:25:00|26494.2|26479.2|26509.2|26494.2|26514.2|26499.2|26489.2|26474.2|87
1640089800000|2021-12-21 12:30:00|26511.7|26496.7|26494.2|26479.2|26514.2|26499.2|26494.2|26479.2|72
1640090100000|2021-12-21 12:35:00|26496.7|26481.7|26491.7|26476.7|26504.2|26489.2|26489.2|26474.2|36
1640090400000|2021-12-21 12:40:00|26490.9|26475.9|26503.4|26488.4|26503.4|26488.4|26488.4|26473.4|19
1640090700000|2021-12-21 12:45:00|26505.9|26490.9|26503.4|26488.4|26513.4|26498.4|26503.4|26488.4|20
1640091000000|2021-12-21 12:50:00|26508.4|26493.4|26508.4|26493.4|26513.4|26498.4|26503.4|26488.4|24
1640091300000|2021-12-21 12:55:00|26505.9|26490.9|26503.4|26488.4|26508.4|26493.4|26498.4|26483.4|26
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26500.9|26485.9|26505.9|26490.9|26488.4|26473.4|64
1640091900000|2021-12-21 13:05:00|26503.4|26488.4|26485.9|26470.9|26505.9|26490.9|26483.4|26468.4|68
1640092200000|2021-12-21 13:10:00|26488.4|26473.4|26488.4|26473.4|26488.4|26473.4|26473.4|26458.4|71
1640092500000|2021-12-21 13:15:00|26493.4|26478.4|26508.4|26493.4|26518.4|26503.4|26493.4|26478.4|80
1640092800000|2021-12-21 13:20:00|26505.9|26490.9|26503.4|26488.4|26513.4|26498.4|26498.4|26483.4|70
1640093100000|2021-12-21 13:25:00|26505.9|26490.9|26515.9|26500.9|26518.4|26503.4|26503.4|26488.4|55
1640093400000|2021-12-21 13:30:00|26513.4|26498.4|26528.4|26513.4|26528.4|26513.4|26508.4|26493.4|98
1640093700000|2021-12-21 13:35:00|26525.9|26510.9|26533.4|26518.4|26538.4|26523.4|26523.4|26508.4|76
1640094000000|2021-12-21 13:40:00|26538.4|26523.4|26528.4|26513.4|26540.9|26525.9|26523.4|26508.4|62
1640094300000|2021-12-21 13:45:00|26525.9|26510.9|26523.4|26508.4|26533.4|26518.4|26518.4|26503.4|97
1640094600000|2021-12-21 13:50:00|26525.9|26510.9|26565.9|26550.9|26568.4|26553.4|26523.4|26508.4|151
1640094900000|2021-12-21 13:55:00|26568.4|26553.4|26563.4|26548.4|26568.4|26553.4|26558.4|26543.4|106
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26573.4|26558.4|26583.4|26568.4|26568.4|26553.4|224
1640095500000|2021-12-21 14:05:00|26575.9|26560.9|26558.4|26543.4|26578.4|26563.4|26553.4|26538.4|51
1640095800000|2021-12-21 14:10:00|26555.9|26540.9|26543.4|26528.4|26558.4|26543.4|26538.4|26523.4|81
1640096100000|2021-12-21 14:15:00|26538.4|26523.4|26543.4|26528.4|26543.4|26528.4|26533.4|26518.4|38
1640096400000|2021-12-21 14:20:00|26540.9|26525.9|26538.4|26523.4|26548.4|26533.4|26533.4|26518.4|42
1640096700000|2021-12-21 14:25:00|26535.9|26520.9|26528.4|26513.4|26543.4|26528.4|26528.4|26513.4|59
1640097000000|2021-12-21 14:30:00|26533.4|26518.4|26523.4|26508.4|26563.4|26548.4|26523.4|26508.4|197
1640097300000|2021-12-21 14:35:00|26520.9|26505.9|26553.4|26538.4|26563.4|26548.4|26520.9|26505.9|140
1640097600000|2021-12-21 14:40:00|26555.9|26540.9|26528.4|26513.4|26555.9|26540.9|26520.9|26505.9|110
1640097900000|2021-12-21 14:45:00|26530.9|26515.9|26523.4|26508.4|26543.4|26528.4|26513.4|26498.4|133
1640098200000|2021-12-21 14:50:00|26520.9|26505.9|26520.9|26505.9|26543.4|26528.4|26518.4|26503.4|81
1640098500000|2021-12-21 14:55:00|26523.4|26508.4|26530.9|26515.9|26533.4|26518.4|26513.4|26498.4|68
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26553.4|26538.4|26553.4|26538.4|26528.4|26513.4|141
1640099100000|2021-12-21 15:05:00|26550.9|26535.9|26568.4|26553.4|26570.9|26555.9|26548.4|26533.4|117
1640099400000|2021-12-21 15:10:00|26571.3|26556.3|26578.8|26563.8|26581.3|26566.3|26561.3|26546.3|105
1640099700000|2021-12-21 15:15:00|26576.3|26561.3|26591.3|26576.3|26598.8|26583.8|26576.3|26561.3|184
1640100000000|2021-12-21 15:20:00|26588.8|26573.8|26546.3|26531.3|26601.3|26586.3|26546.3|26531.3|146
1640100300000|2021-12-21 15:25:00|26541.3|26526.3|26521.3|26506.3|26548.8|26533.8|26511.3|26496.3|208
1640100600000|2021-12-21 15:30:00|26518.8|26503.8|26521.3|26506.3|26541.3|26526.3|26518.8|26503.8|83
1640100900000|2021-12-21 15:35:00|26523.8|26508.8|26536.3|26521.3|26543.8|26528.8|26516.3|26501.3|68
1640101200000|2021-12-21 15:40:00|26533.8|26518.8|26571.3|26556.3|26571.3|26556.3|26531.3|26516.3|87
1640101500000|2021-12-21 15:45:00|26568.8|26553.8|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|97
1640101800000|2021-12-21 15:50:00|26566.3|26551.3|26586.3|26571.3|26591.3|26576.3|26566.3|26551.3|132
1640102100000|2021-12-21 15:55:00|26583.8|26568.8|26596.3|26581.3|26601.3|26586.3|26583.8|26568.8|103
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26606.3|26591.3|26611.3|26596.3|26581.3|26566.3|148
1640102700000|2021-12-21 16:05:00|26608.8|26593.8|26621.3|26606.3|26626.3|26611.3|26608.8|26593.8|125
1640103000000|2021-12-21 16:10:00|26623.8|26608.8|26616.3|26601.3|26626.3|26611.3|26611.3|26596.3|87
1640103300000|2021-12-21 16:15:00|26613.8|26598.8|26611.3|26596.3|26616.3|26601.3|26601.3|26586.3|81
1640103600000|2021-12-21 16:20:00|26616.3|26601.3|26621.3|26606.3|26621.3|26606.3|26611.3|26596.3|124
1640103900000|2021-12-21 16:25:00|26618.8|26603.8|26623.8|26608.8|26631.3|26616.3|26616.3|26601.3|274
1640104200000|2021-12-21 16:30:00|26626.3|26611.3|26648.8|26633.8|26651.3|26636.3|26616.3|26601.3|440
1640104500000|2021-12-21 16:35:00|26646.3|26631.3|26681.3|26666.3|26681.3|26666.3|26646.3|26631.3|232
1640104800000|2021-12-21 16:40:00|26678.8|26663.8|26731.3|26716.3|26736.3|26721.3|26676.3|26661.3|135
1640105100000|2021-12-21 16:45:00|26728.8|26713.8|26716.3|26701.3|26736.3|26721.3|26716.3|26701.3|50
1640105400000|2021-12-21 16:50:00|26718.8|26698.8|26718.8|26698.8|26723.8|26703.8|26713.8|26693.8|22
1640105700000|2021-12-21 16:55:00|26723.8|26703.8|26713.8|26693.8|26723.8|26703.8|26708.8|26688.8|36
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26708.8|26688.8|26723.8|26703.8|26708.8|26688.8|33
1640106300000|2021-12-21 17:05:00|26713.8|26693.8|26718.8|26698.8|26723.8|26703.8|26708.8|26688.8|24
1640106600000|2021-12-21 17:10:00|26713.8|26693.8|26733.8|26713.8|26738.8|26718.8|26713.8|26693.8|36
1640106900000|2021-12-21 17:15:00|26728.8|26708.8|26733.8|26713.8|26743.8|26718.8|26728.8|26708.8|12
1640107200000|2021-12-21 17:20:00|26728.8|26708.8|26728.8|26708.8|26733.8|26708.8|26718.8|26698.8|14
1640107500000|2021-12-21 17:25:00|26723.8|26703.8|26733.8|26713.8|26738.8|26713.8|26723.8|26698.8|10
1640107800000|2021-12-21 17:30:00|26738.8|26718.8|26738.8|26718.8|26743.8|26723.8|26733.8|26713.8|18
1640108100000|2021-12-21 17:35:00|26743.8|26723.8|26743.8|26723.8|26753.8|26733.8|26743.8|26718.8|29
1640108400000|2021-12-21 17:40:00|26738.8|26718.8|26738.8|26718.8|26743.8|26723.8|26738.8|26718.8|5
1640108700000|2021-12-21 17:45:00|26743.8|26723.8|26748.8|26728.8|26753.8|26733.8|26738.8|26723.8|9
1640109000000|2021-12-21 17:50:00|26743.8|26723.8|26753.8|26733.8|26763.8|26743.8|26743.8|26723.8|37
1640109300000|2021-12-21 17:55:00|26758.8|26738.8|26773.8|26748.8|26773.8|26753.8|26758.8|26738.8|53
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26768.8|26748.8|26778.8|26758.8|26763.8|26743.8|18
1640109900000|2021-12-21 18:05:00|26773.8|26743.8|26763.8|26743.8|26773.8|26748.8|26753.8|26733.8|38
1640110200000|2021-12-21 18:10:00|26768.8|26738.8|26758.8|26733.8|26768.8|26743.8|26753.8|26728.8|5
1640110500000|2021-12-21 18:15:00|26753.8|26738.8|26748.8|26728.8|26758.8|26738.8|26748.8|26723.8|8
1640110800000|2021-12-21 18:20:00|26753.8|26733.8|26753.8|26733.8|26763.8|26743.8|26748.8|26728.8|8
1640111100000|2021-12-21 18:25:00|26758.8|26738.8|26758.8|26733.8|26758.8|26738.8|26748.8|26728.8|13
1640111400000|2021-12-21 18:30:00|26763.8|26738.8|26763.8|26738.8|26763.8|26743.8|26758.8|26733.8|7
1640111700000|2021-12-21 18:35:00|26758.8|26748.8|26758.8|26738.8|26768.8|26748.8|26758.8|26738.8|22
1640112000000|2021-12-21 18:40:00|26763.8|26743.8|26763.8|26743.8|26768.8|26743.8|26758.8|26738.8|16
1640112300000|2021-12-21 18:45:00|26768.8|26748.8|26773.8|26753.8|26773.8|26753.8|26763.8|26743.8|10
1640112600000|2021-12-21 18:50:00|26768.8|26748.8|26763.8|26743.8|26773.8|26753.8|26763.8|26743.8|11
1640112900000|2021-12-21 18:55:00|26758.8|26738.8|26763.8|26743.8|26768.8|26748.8|26758.8|26738.8|7
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26768.8|26748.8|26773.8|26753.8|26758.8|26738.8|13
1640113500000|2021-12-21 19:05:00|26773.8|26753.8|26768.8|26748.8|26773.8|26753.8|26763.8|26743.8|17
1640113800000|2021-12-21 19:10:00|26773.8|26753.8|26768.8|26748.8|26773.8|26753.8|26768.8|26743.8|6
1640114100000|2021-12-21 19:15:00|26763.8|26743.8|26763.8|26743.8|26768.8|26748.8|26763.8|26743.8|9
1640114400000|2021-12-21 19:20:00|26758.8|26738.8|26758.8|26733.8|26768.8|26748.8|26758.8|26733.8|20
1640114700000|2021-12-21 19:25:00|26763.8|26738.8|26761.3|26746.3|26763.8|26746.3|26761.3|26738.8|23
1640115000000|2021-12-21 19:30:00|26763.8|26748.8|26748.8|26733.8|26766.3|26751.3|26746.3|26731.3|22
1640115300000|2021-12-21 19:35:00|26746.3|26731.3|26731.3|26716.3|26748.8|26733.8|26731.3|26716.3|9
1640115600000|2021-12-21 19:40:00|26733.8|26718.8|26726.3|26711.3|26736.3|26721.3|26721.3|26706.3|14
1640115900000|2021-12-21 19:45:00|26728.8|26713.8|26741.3|26726.3|26741.3|26726.3|26726.3|26711.3|38
1640116200000|2021-12-21 19:50:00|26743.8|26728.8|26748.8|26733.8|26748.8|26733.8|26741.3|26726.3|6
1640116500000|2021-12-21 19:55:00|26746.3|26731.3|26753.8|26738.8|26753.8|26738.8|26746.3|26731.3|7
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26746.3|26731.3|26756.3|26741.3|26746.3|26731.3|3
1640117100000|2021-12-21 20:05:00|26741.3|26726.3|26731.3|26716.3|26746.3|26731.3|26731.3|26716.3|7
1640117400000|2021-12-21 20:10:00|26736.3|26721.3|26733.8|26718.8|26743.8|26728.8|26731.3|26716.3|5
1640117700000|2021-12-21 20:15:00|26736.3|26721.3|26741.3|26726.3|26741.3|26726.3|26736.3|26721.3|2
1640118000000|2021-12-21 20:20:00|26738.8|26723.8|26736.3|26721.3|26751.3|26736.3|26736.3|26721.3|12
1640118300000|2021-12-21 20:25:00|26741.3|26726.3|26751.3|26736.3|26751.3|26736.3|26741.3|26726.3|10
1640118600000|2021-12-21 20:30:00|26748.8|26733.8|26743.8|26728.8|26756.3|26741.3|26741.3|26726.3|25
1640118900000|2021-12-21 20:35:00|26746.3|26731.3|26741.3|26726.3|26753.8|26738.8|26736.3|26721.3|31
1640119200000|2021-12-21 20:40:00|26738.8|26723.8|26726.3|26711.3|26743.8|26728.8|26721.3|26706.3|13
1640119500000|2021-12-21 20:45:00|26723.8|26708.8|26708.8|26693.8|26723.8|26708.8|26708.8|26693.8|16
1640119800000|2021-12-21 20:50:00|26711.3|26696.3|26751.3|26736.3|26751.3|26736.3|26711.3|26696.3|20
1640120100000|2021-12-21 20:55:00|26746.3|26731.3|26761.3|26746.3|26763.8|26748.8|26741.3|26726.3|25
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26761.7|26721.7|26776|26736|26740.1|26700.1|0
1640120700000|2021-12-21 21:05:00|26762|26722|26773.1|26733.1|26776.3|26736.3|26762|26722|0
1640121000000|2021-12-21 21:10:00|26772.9|26732.9|26766.9|26726.9|26772.9|26732.9|26765.1|26725.1|0
1640121300000|2021-12-21 21:15:00|26766.7|26726.7|26775.2|26735.2|26776.5|26736.5|26765.1|26725.1|0
1640121600000|2021-12-21 21:20:00|26775.5|26735.5|26788|26748|26788|26748|26772|26732|0
1640121900000|2021-12-21 21:25:00|26787.8|26747.8|26784.8|26744.8|26787.8|26747.8|26783.9|26743.9|0
1640122200000|2021-12-21 21:30:00|26785|26745|26786.6|26746.6|26788|26748|26783.4|26743.4|0
1640122500000|2021-12-21 21:35:00|26786.3|26746.3|26784.9|26744.9|26786.6|26746.6|26783.1|26743.1|0
1640122800000|2021-12-21 21:40:00|26785.2|26745.2|26786.3|26746.3|26786.3|26746.3|26784.9|26744.9|0
1640123100000|2021-12-21 21:45:00|26786|26746|26784.9|26744.9|26788.1|26748.1|26783.1|26743.1|0
1640123400000|2021-12-21 21:50:00|26784.6|26744.6|26786.3|26746.3|26788.1|26748.1|26783.1|26743.1|0
1640123700000|2021-12-21 21:55:00|26786|26746|26784|26744|26788.1|26748.1|26782.4|26742.4|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26787.2|26747.2|26788.2|26748.2|26784.5|26744.5|0
1640124300000|2021-12-21 22:05:00|26786.1|26746.1|26786.6|26746.6|26787.2|26747.2|26784.5|26744.5|0
1640124600000|2021-12-21 22:10:00|26785.6|26745.6|26784.5|26744.5|26785.6|26745.6|26784|26744|0
1640124900000|2021-12-21 22:15:00|26785|26745|26784|26744|26785|26745|26783.5|26743.5|0
1640125200000|2021-12-21 22:20:00|26783.5|26743.5|26782.4|26742.4|26784|26744|26781.3|26741.3|0
1640125500000|2021-12-21 22:25:00|26783.5|26743.5|26784.5|26744.5|26785|26745|26783.5|26743.5|0
1640125800000|2021-12-21 22:30:00|26785|26745|26785.6|26745.6|26786.1|26746.1|26784.5|26744.5|0
1640126100000|2021-12-21 22:35:00|26786.1|26746.1|26783.5|26743.5|26786.1|26746.1|26783.5|26743.5|0
1640126400000|2021-12-21 22:40:00|26784|26744|26783.5|26743.5|26785.6|26745.6|26782.9|26742.9|0
1640126700000|2021-12-21 22:45:00|26782.9|26742.9|26781.3|26741.3|26782.9|26742.9|26781.3|26741.3|0
1640127000000|2021-12-21 22:50:00|26781.9|26741.9|26782.4|26742.4|26782.4|26742.4|26781.9|26741.9|0
1640127300000|2021-12-21 22:55:00|26780.8|26740.8|26778.2|26738.2|26781.3|26741.3|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26774.8|26734.8|26786.3|26746.3|26762|26722|0
1640127900000|2021-12-21 23:05:00|26774.5|26734.5|26771.6|26731.6|26781.7|26741.7|26766.6|26726.6|0
1640128200000|2021-12-21 23:10:00|26772.2|26732.2|26765.2|26725.2|26774.8|26734.8|26763.4|26723.4|0
1640128500000|2021-12-21 23:15:00|26765|26725|26748.7|26708.7|26765.2|26725.2|26748.7|26708.7|0
1640128800000|2021-12-21 23:20:00|26749.3|26709.3|26759.1|26719.1|26760.2|26720.2|26749.3|26709.3|0
1640129100000|2021-12-21 23:25:00|26759|26719|26753.4|26713.4|26759.1|26719.1|26751.5|26711.5|0
1640129400000|2021-12-21 23:30:00|26753.8|26713.8|26764.8|26724.8|26764.8|26724.8|26745.2|26705.2|0
1640129700000|2021-12-21 23:35:00|26764.7|26724.7|26757.9|26717.9|26764.8|26724.8|26756.6|26716.6|0
1640130000000|2021-12-21 23:40:00|26757.7|26717.7|26751.5|26711.5|26757.9|26717.9|26749.7|26709.7|0
1640130300000|2021-12-21 23:45:00|26751.3|26711.3|26748.4|26708.4|26757.9|26717.9|26745.2|26705.2|0
1640130600000|2021-12-21 23:50:00|26748.1|26708.1|26753.4|26713.4|26753.4|26713.4|26746.5|26706.5|0
1640130900000|2021-12-21 23:55:00|26753.3|26713.3|26754.7|26714.7|26757.9|26717.9|26749.7|26709.7|0
1640131200000|2021-12-22 00:00:00|26755|26715|26767.8|26727.8|26771|26731|26746.5|26706.5|0
1640131500000|2021-12-22 00:05:00|26767.5|26727.5|26759.6|26719.6|26771|26731|26756.4|26716.4|0
1640131800000|2021-12-22 00:10:00|26759.8|26719.8|26761.4|26721.4|26767.8|26727.8|26757.7|26717.7|0
1640132100000|2021-12-22 00:15:00|26761.1|26721.1|26717.6|26677.6|26761.4|26721.4|26717.6|26677.6|0
1640132400000|2021-12-22 00:20:00|26717.7|26677.7|26715.3|26675.3|26725.5|26685.5|26698.2|26658.2|0
1640132700000|2021-12-22 00:25:00|26715.4|26675.4|26721.5|26681.5|26725.8|26685.8|26715.1|26675.1|0
1640133000000|2021-12-22 00:30:00|26721.7|26681.7|26718.5|26678.5|26724.5|26684.5|26712.1|26672.1|0
1640133300000|2021-12-22 00:35:00|26718.4|26678.4|26718|26678|26724.3|26684.3|26714.9|26674.9|0
1640133600000|2021-12-22 00:40:00|26719.2|26679.2|26721.9|26681.9|26724.3|26684.3|26716|26676|0
1640133900000|2021-12-22 00:45:00|26721.8|26681.8|26711.4|26671.4|26723.8|26683.8|26709.6|26669.6|0
1640134200000|2021-12-22 00:50:00|26711.5|26671.5|26720.4|26680.4|26720.4|26680.4|26708.5|26668.5|0
1640134500000|2021-12-22 00:55:00|26720.5|26680.5|26710.8|26670.8|26725.2|26685.2|26706.1|26666.1|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26732.1|26692.1|26732.1|26692.1|26709.1|26669.1|0
1640135100000|2021-12-22 01:05:00|26732|26692|26749.6|26709.6|26753.1|26713.1|26731.9|26691.9|0
1640135400000|2021-12-22 01:10:00|26749.7|26709.7|26746.6|26706.6|26755.7|26715.7|26744.8|26704.8|0
1640135700000|2021-12-22 01:15:00|26746.5|26706.5|26746.6|26706.6|26747.8|26707.8|26737.4|26697.4|0
1640136000000|2021-12-22 01:20:00|26746.7|26706.7|26752.8|26712.8|26759|26719|26746.7|26706.7|0
1640136300000|2021-12-22 01:25:00|26752.6|26712.6|26761.4|26721.4|26764.5|26724.5|26749.6|26709.6|0
1640136600000|2021-12-22 01:30:00|26761.5|26721.5|26759|26719|26762.9|26722.9|26752.9|26712.9|0
1640136900000|2021-12-22 01:35:00|26759.2|26719.2|26770|26730|26771.7|26731.7|26753.1|26713.1|0
1640137200000|2021-12-22 01:40:00|26770.1|26730.1|26762.4|26722.4|26771.7|26731.7|26759.2|26719.2|0
1640137500000|2021-12-22 01:45:00|26762.2|26722.2|26737.4|26697.4|26762.2|26722.2|26737.4|26697.4|0
1640137800000|2021-12-22 01:50:00|26737.5|26697.5|26728.3|26688.3|26740.6|26700.6|26721.8|26681.8|0
1640138100000|2021-12-22 01:55:00|26728.4|26688.4|26723.7|26683.7|26734.5|26694.5|26722.3|26682.3|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26743.3|26703.3|26743.4|26703.4|26723.7|26683.7|0
1640138700000|2021-12-22 02:05:00|26743.4|26703.4|26734.4|26694.4|26746.1|26706.1|26734.4|26694.4|0
1640139000000|2021-12-22 02:10:00|26734.5|26694.5|26734.5|26694.5|26741.8|26701.8|26734.4|26694.4|0
1640139300000|2021-12-22 02:15:00|26734.4|26694.4|26718.4|26678.4|26737.4|26697.4|26718.4|26678.4|0
1640139600000|2021-12-22 02:20:00|26717.9|26677.9|26727.9|26687.9|26731.2|26691.2|26712.6|26672.6|0
1640139900000|2021-12-22 02:25:00|26728|26688|26740.3|26700.3|26740.4|26700.4|26727.6|26687.6|0
1640140200000|2021-12-22 02:30:00|26740.4|26700.4|26745.5|26705.5|26748.7|26708.7|26740.2|26700.2|0
1640140500000|2021-12-22 02:35:00|26745.4|26705.4|26745.1|26705.1|26748.3|26708.3|26739.1|26699.1|0
1640140800000|2021-12-22 02:40:00|26744.9|26704.9|26726.7|26686.7|26745.1|26705.1|26726.7|26686.7|0
1640141100000|2021-12-22 02:45:00|26725.6|26685.6|26707.9|26667.9|26726.7|26686.7|26707.7|26667.7|0
1640141400000|2021-12-22 02:50:00|26707.7|26667.7|26712.3|26672.3|26714.3|26674.3|26701.7|26661.7|0
1640141700000|2021-12-22 02:55:00|26711.8|26671.8|26715.3|26675.3|26717.1|26677.1|26708.1|26668.1|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26706|26666|26716.9|26676.9|26704.2|26664.2|0
1640142300000|2021-12-22 03:05:00|26706.1|26666.1|26715.5|26675.5|26717.3|26677.3|26706.1|26666.1|0
1640142600000|2021-12-22 03:10:00|26715|26675|26720.1|26680.1|26720.1|26680.1|26713.7|26673.7|0
1640142900000|2021-12-22 03:15:00|26719.6|26679.6|26719.9|26679.9|26725.8|26685.8|26716.9|26676.9|0
1640143200000|2021-12-22 03:20:00|26719.8|26679.8|26721.4|26681.4|26723|26683|26715.1|26675.1|0
1640143500000|2021-12-22 03:25:00|26720.1|26680.1|26726.3|26686.3|26732.5|26692.5|26719.8|26679.8|0
1640143800000|2021-12-22 03:30:00|26726.9|26686.9|26742.8|26702.8|26742.8|26702.8|26726.9|26686.9|0
1640144100000|2021-12-22 03:35:00|26742.3|26702.3|26738.4|26698.4|26744.7|26704.7|26738.2|26698.2|0
1640144400000|2021-12-22 03:40:00|26738.5|26698.5|26735.2|26695.2|26738.5|26698.5|26732|26692|0
1640144700000|2021-12-22 03:45:00|26735.3|26695.3|26739.3|26699.3|26741|26701|26732.2|26692.2|0
1640145000000|2021-12-22 03:50:00|26739.2|26699.2|26737.6|26697.6|26742.4|26702.4|26737.6|26697.6|0
1640145300000|2021-12-22 03:55:00|26737.4|26697.4|26734.8|26694.8|26737.7|26697.7|26731.4|26691.4|0
1640145600000|2021-12-22 04:00:00|26735|26695|26736.4|26696.4|26738|26698|26734.8|26694.8|0
1640145900000|2021-12-22 04:05:00|26736.9|26696.9|26741|26701|26747.4|26707.4|26736.9|26696.9|0
1640146200000|2021-12-22 04:10:00|26741.5|26701.5|26733.4|26693.4|26742.4|26702.4|26732.1|26692.1|0
1640146500000|2021-12-22 04:15:00|26733.9|26693.9|26735.2|26695.2|26735.2|26695.2|26732.1|26692.1|0
1640146800000|2021-12-22 04:20:00|26735.1|26695.1|26733.6|26693.6|26735.1|26695.1|26731.8|26691.8|0
1640147100000|2021-12-22 04:25:00|26733.5|26693.5|26729|26689|26735.4|26695.4|26729|26689|0
1640147400000|2021-12-22 04:30:00|26728.9|26688.9|26732|26692|26732|26692|26727|26687|0
1640147700000|2021-12-22 04:35:00|26731.9|26691.9|26735|26695|26735.2|26695.2|26731.9|26691.9|0
1640148000000|2021-12-22 04:40:00|26734.9|26694.9|26730.4|26690.4|26735|26695|26729|26689|0
1640148300000|2021-12-22 04:45:00|26730.9|26690.9|26735.4|26695.4|26735.4|26695.4|26730.9|26690.9|0
1640148600000|2021-12-22 04:50:00|26735.5|26695.5|26735.1|26695.1|26735.5|26695.5|26732.1|26692.1|0
1640148900000|2021-12-22 04:55:00|26735|26695|26733.2|26693.2|26736.4|26696.4|26731.6|26691.6|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26750.8|26710.8|26750.9|26710.9|26731.8|26691.8|0
1640149500000|2021-12-22 05:05:00|26750.7|26710.7|26726|26686|26750.8|26710.8|26723|26683|0
1640149800000|2021-12-22 05:10:00|26725.4|26685.4|26728.4|26688.4|26734.8|26694.8|26723|26683|0
1640150100000|2021-12-22 05:15:00|26728.6|26688.6|26725.2|26685.2|26731.3|26691.3|26725.1|26685.1|0
1640150400000|2021-12-22 05:20:00|26725.1|26685.1|26722.4|26682.4|26726.7|26686.7|26713.6|26673.6|0
1640150700000|2021-12-22 05:25:00|26722.9|26682.9|26728.9|26688.9|26729|26689|26719.6|26679.6|0
1640151000000|2021-12-22 05:30:00|26729|26689|26740|26700|26743|26703|26729|26689|0
1640151300000|2021-12-22 05:35:00|26739.4|26699.4|26735.5|26695.5|26741.7|26701.7|26735.5|26695.5|0
1640151600000|2021-12-22 05:40:00|26736.1|26696.1|26726.9|26686.9|26738.4|26698.4|26725.6|26685.6|0
1640151900000|2021-12-22 05:45:00|26726.4|26686.4|26729.5|26689.5|26732.2|26692.2|26725.6|26685.6|0
1640152200000|2021-12-22 05:50:00|26729.4|26689.4|26732.5|26692.5|26735.9|26695.9|26727.7|26687.7|0
1640152500000|2021-12-22 05:55:00|26732.7|26692.7|26742.1|26702.1|26742.3|26702.3|26732.4|26692.4|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26735.7|26695.7|26751.1|26711.1|26732.5|26692.5|0
1640153100000|2021-12-22 06:05:00|26735.9|26695.9|26751.8|26711.8|26755.1|26715.1|26734.1|26694.1|0
1640153400000|2021-12-22 06:10:00|26751.7|26711.7|26751.5|26711.5|26758.3|26718.3|26751.4|26711.4|0
1640153700000|2021-12-22 06:15:00|26751.6|26711.6|26767.8|26727.8|26769.3|26729.3|26746.9|26706.9|0
1640154000000|2021-12-22 06:20:00|26767.7|26727.7|26769.5|26729.5|26775|26735|26763.8|26723.8|0
1640154300000|2021-12-22 06:25:00|26769.6|26729.6|26767.2|26727.2|26774|26734|26767.1|26727.1|0
1640154600000|2021-12-22 06:30:00|26767.7|26727.7|26765.9|26725.9|26773.7|26733.7|26765.9|26725.9|0
1640154900000|2021-12-22 06:35:00|26765.8|26725.8|26751.9|26711.9|26767.8|26727.8|26749|26709|0
1640155200000|2021-12-22 06:40:00|26751.7|26711.7|26753.4|26713.4|26755.3|26715.3|26745.8|26705.8|0
1640155500000|2021-12-22 06:45:00|26752.8|26712.8|26752.1|26712.1|26757.6|26717.6|26748.7|26708.7|0
1640155800000|2021-12-22 06:50:00|26751.9|26711.9|26747|26707|26751.9|26711.9|26742.5|26702.5|0
1640156100000|2021-12-22 06:55:00|26747.1|26707.1|26747.8|26707.8|26751.9|26711.9|26739.1|26699.1|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26696.3|26681.3|26748.3|26708.3|26693.8|26678.8|45
1640156700000|2021-12-22 07:05:00|26698.8|26683.8|26698.8|26683.8|26718.8|26703.8|26693.8|26678.8|40
1640157000000|2021-12-22 07:10:00|26696.3|26681.3|26718.8|26703.8|26728.8|26713.8|26696.3|26681.3|18
1640157300000|2021-12-22 07:15:00|26721.3|26706.3|26708.8|26693.8|26723.8|26708.8|26703.8|26688.8|14
1640157600000|2021-12-22 07:20:00|26711.3|26696.3|26718.8|26703.8|26723.8|26708.8|26706.3|26691.3|7
1640157900000|2021-12-22 07:25:00|26716.3|26701.3|26696.3|26681.3|26718.8|26703.8|26693.8|26678.8|29
1640158200000|2021-12-22 07:30:00|26693.8|26678.8|26678.8|26663.8|26693.8|26678.8|26673.8|26658.8|32
1640158500000|2021-12-22 07:35:00|26681.3|26666.3|26666.3|26651.3|26681.3|26666.3|26656.3|26641.3|36
1640158800000|2021-12-22 07:40:00|26663.8|26648.8|26671.3|26656.3|26678.8|26663.8|26661.3|26646.3|32
1640159100000|2021-12-22 07:45:00|26668.8|26653.8|26663.8|26648.8|26668.8|26653.8|26658.8|26643.8|32
1640159400000|2021-12-22 07:50:00|26661.3|26646.3|26658.8|26643.8|26673.8|26658.8|26658.8|26643.8|20
1640159700000|2021-12-22 07:55:00|26661.3|26646.3|26678.8|26663.8|26686.3|26671.3|26661.3|26646.3|39
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26671.3|26656.3|26696.3|26681.3|26656.3|26641.3|399
1640160300000|2021-12-22 08:05:00|26666.3|26651.3|26631.3|26616.3|26671.3|26656.3|26626.3|26611.3|330
1640160600000|2021-12-22 08:10:00|26636.3|26621.3|26636.3|26621.3|26651.3|26636.3|26631.3|26616.3|204
1640160900000|2021-12-22 08:15:00|26633.8|26618.8|26611.3|26596.3|26638.8|26623.8|26606.3|26591.3|179
1640161200000|2021-12-22 08:20:00|26613.8|26598.8|26601.3|26586.3|26613.8|26598.8|26586.3|26571.3|205
1640161500000|2021-12-22 08:25:00|26596.3|26581.3|26586.3|26571.3|26596.3|26581.3|26576.3|26561.3|148
1640161800000|2021-12-22 08:30:00|26581.3|26566.3|26576.3|26561.3|26598.8|26583.8|26553.8|26538.8|157
1640162100000|2021-12-22 08:35:00|26578.8|26563.8|26571.3|26556.3|26586.3|26571.3|26566.3|26551.3|111
1640162400000|2021-12-22 08:40:00|26573.4|26558.4|26583.4|26568.4|26598.4|26583.4|26563.4|26548.4|118
1640162700000|2021-12-22 08:45:00|26578.4|26563.4|26630.9|26615.9|26635.9|26620.9|26575.9|26560.9|88
1640163000000|2021-12-22 08:50:00|26633.4|26618.4|26635.9|26620.9|26653.4|26638.4|26628.4|26613.4|87
1640163300000|2021-12-22 08:55:00|26633.4|26618.4|26643.4|26628.4|26648.4|26633.4|26633.4|26618.4|43
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26635.9|26620.9|26643.4|26628.4|26620.9|26605.9|53
1640163900000|2021-12-22 09:05:00|26633.4|26618.4|26618.4|26603.4|26633.4|26618.4|26618.4|26603.4|53
1640164200000|2021-12-22 09:10:00|26620.9|26605.9|26618.4|26603.4|26620.9|26605.9|26588.4|26573.4|126
1640164500000|2021-12-22 09:15:00|26615.9|26600.9|26638.4|26623.4|26638.4|26623.4|26613.4|26598.4|108
1640164800000|2021-12-22 09:20:00|26635.9|26620.9|26643.4|26628.4|26643.4|26628.4|26623.4|26608.4|55
1640165100000|2021-12-22 09:25:00|26640.9|26625.9|26643.4|26628.4|26653.4|26638.4|26638.4|26623.4|48
1640165400000|2021-12-22 09:30:00|26645.9|26630.9|26683.4|26668.4|26688.4|26673.4|26643.4|26628.4|137
1640165700000|2021-12-22 09:35:00|26688.4|26673.4|26675.9|26660.9|26690.9|26675.9|26673.4|26658.4|115
1640166000000|2021-12-22 09:40:00|26673.4|26658.4|26655.9|26640.9|26675.9|26660.9|26648.4|26633.4|57
1640166300000|2021-12-22 09:45:00|26653.4|26638.4|26658.4|26643.4|26658.4|26643.4|26638.4|26623.4|59
1640166600000|2021-12-22 09:50:00|26663.4|26648.4|26633.4|26618.4|26663.4|26648.4|26633.4|26618.4|74
1640166900000|2021-12-22 09:55:00|26635.9|26620.9|26608.4|26593.4|26638.4|26623.4|26603.4|26588.4|116
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26595.9|26580.9|26613.4|26598.4|26593.4|26578.4|90
1640167500000|2021-12-22 10:05:00|26598.4|26583.4|26603.4|26588.4|26603.4|26588.4|26588.4|26573.4|74
1640167800000|2021-12-22 10:10:00|26608.4|26593.4|26600.9|26585.9|26613.4|26598.4|26598.4|26583.4|49
1640168100000|2021-12-22 10:15:00|26598.4|26583.4|26628.4|26613.4|26628.4|26613.4|26598.4|26583.4|66
1640168400000|2021-12-22 10:20:00|26625.9|26610.9|26613.4|26598.4|26628.4|26613.4|26608.4|26593.4|90
1640168700000|2021-12-22 10:25:00|26618.4|26603.4|26603.4|26588.4|26618.4|26603.4|26600.9|26585.9|91
1640169000000|2021-12-22 10:30:00|26605.9|26590.9|26598.4|26583.4|26615.9|26600.9|26598.4|26583.4|80
1640169300000|2021-12-22 10:35:00|26600.9|26585.9|26633.4|26618.4|26635.9|26620.9|26598.4|26583.4|41
1640169600000|2021-12-22 10:40:00|26630.9|26615.9|26630.9|26615.9|26648.4|26633.4|26628.4|26613.4|48
1640169900000|2021-12-22 10:45:00|26628.4|26613.4|26658.4|26643.4|26660.9|26645.9|26628.4|26613.4|34
1640170200000|2021-12-22 10:50:00|26663.4|26648.4|26643.4|26628.4|26668.4|26653.4|26643.4|26628.4|49
1640170500000|2021-12-22 10:55:00|26645.9|26630.9|26643.4|26628.4|26650.9|26635.9|26643.4|26628.4|18
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26643.4|26628.4|26648.4|26633.4|26623.4|26608.4|44
1640171100000|2021-12-22 11:05:00|26640.9|26625.9|26633.4|26618.4|26640.9|26625.9|26623.4|26608.4|20
1640171400000|2021-12-22 11:10:00|26635.9|26620.9|26630.9|26615.9|26648.4|26633.4|26628.4|26613.4|38
1640171700000|2021-12-22 11:15:00|26633.4|26618.4|26633.4|26618.4|26645.9|26630.9|26628.4|26613.4|23
1640172000000|2021-12-22 11:20:00|26630.9|26615.9|26643.4|26628.4|26643.4|26628.4|26623.4|26608.4|32
1640172300000|2021-12-22 11:25:00|26640.9|26625.9|26638.4|26623.4|26643.4|26628.4|26630.9|26615.9|34
1640172600000|2021-12-22 11:30:00|26640.9|26625.9|26638.4|26623.4|26643.4|26628.4|26638.4|26623.4|11
1640172900000|2021-12-22 11:35:00|26635.9|26620.9|26638.4|26623.4|26640.9|26625.9|26628.4|26613.4|43
1640173200000|2021-12-22 11:40:00|26640.9|26625.9|26643.4|26628.4|26643.4|26628.4|26633.4|26618.4|19
1640173500000|2021-12-22 11:45:00|26648.4|26633.4|26648.4|26633.4|26653.4|26638.4|26643.4|26628.4|28
1640173800000|2021-12-22 11:50:00|26650.9|26635.9|26648.4|26633.4|26653.4|26638.4|26648.4|26633.4|25
1640174100000|2021-12-22 11:55:00|26650.9|26635.9|26678.4|26663.4|26683.4|26668.4|26648.4|26633.4|77
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26655.9|26640.9|26675.9|26660.9|26653.4|26638.4|59
1640174700000|2021-12-22 12:05:00|26653.4|26638.4|26678.4|26663.4|26683.4|26668.4|26653.4|26638.4|25
1640175000000|2021-12-22 12:10:00|26680.9|26665.9|26678.4|26663.4|26683.4|26668.4|26673.4|26658.4|10
1640175300000|2021-12-22 12:15:00|26673.4|26658.4|26660.9|26645.9|26673.4|26658.4|26658.4|26643.4|54
1640175600000|2021-12-22 12:20:00|26658.4|26643.4|26653.4|26638.4|26660.9|26645.9|26648.4|26633.4|23
1640175900000|2021-12-22 12:25:00|26650.9|26635.9|26623.4|26608.4|26653.4|26638.4|26623.4|26608.4|34
1640176200000|2021-12-22 12:30:00|26625.9|26610.9|26635.9|26620.9|26638.4|26623.4|26623.4|26608.4|39
1640176500000|2021-12-22 12:35:00|26638.4|26623.4|26645.9|26630.9|26645.9|26630.9|26633.4|26618.4|10
1640176800000|2021-12-22 12:40:00|26646.2|26631.2|26621.2|26606.2|26646.2|26631.2|26616.2|26601.2|12
1640177100000|2021-12-22 12:45:00|26618.7|26603.7|26628.7|26613.7|26633.7|26618.7|26618.7|26603.7|10
1640177400000|2021-12-22 12:50:00|26631.2|26616.2|26626.2|26611.2|26636.2|26621.2|26623.7|26608.7|10
1640177700000|2021-12-22 12:55:00|26628.7|26613.7|26628.7|26613.7|26633.7|26618.7|26626.2|26611.2|12
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26621.2|26606.2|26631.2|26616.2|26613.7|26598.7|41
1640178300000|2021-12-22 13:05:00|26623.7|26608.7|26626.2|26611.2|26626.2|26611.2|26621.2|26606.2|20
1640178600000|2021-12-22 13:10:00|26623.7|26608.7|26618.7|26603.7|26628.7|26613.7|26611.2|26596.2|59
1640178900000|2021-12-22 13:15:00|26621.2|26606.2|26618.7|26603.7|26623.7|26608.7|26616.2|26601.2|21
1640179200000|2021-12-22 13:20:00|26621.2|26606.2|26598.7|26583.7|26621.2|26606.2|26596.2|26581.2|49
1640179500000|2021-12-22 13:25:00|26596.2|26581.2|26583.7|26568.7|26598.7|26583.7|26578.7|26563.7|71
1640179800000|2021-12-22 13:30:00|26586.2|26571.2|26588.7|26573.7|26598.7|26583.7|26578.7|26563.7|92
1640180100000|2021-12-22 13:35:00|26586.2|26571.2|26553.7|26538.7|26588.7|26573.7|26551.2|26536.2|89
1640180400000|2021-12-22 13:40:00|26558.7|26543.7|26548.7|26533.7|26568.7|26553.7|26543.7|26528.7|86
1640180700000|2021-12-22 13:45:00|26553.7|26538.7|26578.7|26563.7|26578.7|26563.7|26548.7|26533.7|76
1640181000000|2021-12-22 13:50:00|26573.7|26558.7|26573.7|26558.7|26588.7|26573.7|26568.7|26553.7|58
1640181300000|2021-12-22 13:55:00|26571.2|26556.2|26573.7|26558.7|26578.7|26563.7|26568.7|26553.7|25
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26563.7|26548.7|26573.7|26558.7|26558.7|26543.7|61
1640181900000|2021-12-22 14:05:00|26566.2|26551.2|26598.7|26583.7|26598.7|26583.7|26566.2|26551.2|60
1640182200000|2021-12-22 14:10:00|26601.2|26586.2|26598.7|26583.7|26603.7|26588.7|26588.7|26573.7|40
1640182500000|2021-12-22 14:15:00|26593.7|26578.7|26608.7|26593.7|26608.7|26593.7|26588.7|26573.7|65
1640182800000|2021-12-22 14:20:00|26603.7|26588.7|26603.7|26588.7|26608.7|26593.7|26593.7|26578.7|59
1640183100000|2021-12-22 14:25:00|26606.2|26591.2|26623.7|26608.7|26628.7|26613.7|26598.7|26583.7|144
1640183400000|2021-12-22 14:30:00|26618.7|26603.7|26638.7|26623.7|26648.7|26633.7|26606.2|26591.2|204
1640183700000|2021-12-22 14:35:00|26641.2|26626.2|26678.7|26663.7|26688.7|26673.7|26638.7|26623.7|196
1640184000000|2021-12-22 14:40:00|26681.2|26666.2|26693.7|26678.7|26698.7|26683.7|26653.7|26638.7|142
1640184300000|2021-12-22 14:45:00|26696.2|26681.2|26671.2|26656.2|26698.7|26683.7|26668.7|26653.7|96
1640184600000|2021-12-22 14:50:00|26673.7|26658.7|26686.2|26671.2|26688.7|26673.7|26648.7|26633.7|145
1640184900000|2021-12-22 14:55:00|26683.7|26668.7|26681.2|26666.2|26693.7|26678.7|26666.2|26651.2|112
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26683.7|26668.7|26708.7|26693.7|26673.7|26658.7|177
1640185500000|2021-12-22 15:05:00|26686.2|26671.2|26676.2|26661.2|26688.7|26673.7|26661.2|26646.2|140
1640185800000|2021-12-22 15:10:00|26675|26660|26697.5|26682.5|26697.5|26682.5|26672.5|26657.5|112
1640186100000|2021-12-22 15:15:00|26695|26680|26707.5|26692.5|26727.5|26712.5|26690|26675|209
1640186400000|2021-12-22 15:20:00|26705|26690|26700|26685|26717.5|26702.5|26695|26680|125
1640186700000|2021-12-22 15:25:00|26697.5|26682.5|26692.5|26677.5|26707.5|26692.5|26687.5|26672.5|79
1640187000000|2021-12-22 15:30:00|26695|26680|26700|26685|26702.5|26687.5|26692.5|26677.5|72
1640187300000|2021-12-22 15:35:00|26702.5|26687.5|26725|26710|26727.5|26712.5|26685|26670|165
1640187600000|2021-12-22 15:40:00|26722.5|26707.5|26712.5|26697.5|26732.5|26717.5|26707.5|26692.5|61
1640187900000|2021-12-22 15:45:00|26707.5|26692.5|26722.5|26707.5|26722.5|26707.5|26707.5|26692.5|63
1640188200000|2021-12-22 15:50:00|26720|26705|26737.5|26722.5|26737.5|26722.5|26717.5|26702.5|148
1640188500000|2021-12-22 15:55:00|26735|26720|26742.5|26727.5|26747.5|26732.5|26727.5|26712.5|125
1640188800000|2021-12-22 16:00:00|26740|26725|26742.5|26727.5|26747.5|26732.5|26737.5|26722.5|98
1640189100000|2021-12-22 16:05:00|26737.5|26722.5|26732.5|26717.5|26742.5|26727.5|26727.5|26712.5|68
1640189400000|2021-12-22 16:10:00|26730|26715|26765|26750|26767.5|26752.5|26730|26715|92
1640189700000|2021-12-22 16:15:00|26762.5|26747.5|26762.5|26747.5|26772.5|26757.5|26750|26735|175
1640190000000|2021-12-22 16:20:00|26765|26750|26772.5|26757.5|26772.5|26757.5|26747.5|26732.5|199
1640190300000|2021-12-22 16:25:00|26767.5|26752.5|26800|26785|26802.5|26787.5|26762.5|26747.5|319
1640190600000|2021-12-22 16:30:00|26797.5|26782.5|26835|26820|26837.5|26822.5|26782.5|26767.5|470
1640190900000|2021-12-22 16:35:00|26832.5|26817.5|26830|26815|26852.5|26837.5|26822.5|26807.5|187
1640191200000|2021-12-22 16:40:00|26832.5|26817.5|26845|26830|26847.5|26832.5|26827.5|26812.5|117
1640191500000|2021-12-22 16:45:00|26847.5|26832.5|26840|26825|26850|26835|26837.5|26822.5|12
1640191800000|2021-12-22 16:50:00|26845|26820|26845|26825|26845|26825|26840|26815|16
1640192100000|2021-12-22 16:55:00|26840|26820|26855|26835|26855|26835|26840|26820|26
1640192400000|2021-12-22 17:00:00|26860|26840|26865|26845|26870|26850|26845|26825|23
1640192700000|2021-12-22 17:05:00|26870|26840|26870|26850|26870|26850|26860|26835|28
1640193000000|2021-12-22 17:10:00|26865|26845|26865|26845|26870|26850|26860|26840|5
1640193300000|2021-12-22 17:15:00|26870|26840|26855|26835|26870|26840|26855|26835|6
1640193600000|2021-12-22 17:20:00|26860|26830|26850|26830|26860|26840|26850|26830|14
1640193900000|2021-12-22 17:25:00|26855|26835|26865|26845|26865|26845|26855|26835|18
1640194200000|2021-12-22 17:30:00|26870|26850|26870|26850|26870|26850|26865|26845|6
1640194500000|2021-12-22 17:35:00|26865|26845|26865|26840|26865|26845|26860|26840|10
1640194800000|2021-12-22 17:40:00|26860|26845|26865|26845|26865|26845|26860|26840|6
1640195100000|2021-12-22 17:45:00|26870|26850|26870|26850|26870|26850|26865|26845|10
1640195400000|2021-12-22 17:50:00|26875|26855|26870|26850|26880|26855|26865|26845|24
1640195700000|2021-12-22 17:55:00|26875|26855|26875|26855|26880|26855|26870|26850|3
1640196000000|2021-12-22 18:00:00|26870|26850|26875|26850|26875|26855|26865|26845|8
1640196300000|2021-12-22 18:05:00|26880|26855|26870|26850|26880|26860|26870|26845|13
1640196600000|2021-12-22 18:10:00|26865|26845|26865|26845|26865|26845|26865|26845|8
1640196900000|2021-12-22 18:15:00|26870|26850|26865|26845|26875|26850|26865|26845|15
1640197200000|2021-12-22 18:20:00|26870|26840|26860|26835|26870|26840|26860|26835|6
1640197500000|2021-12-22 18:25:00|26865|26840|26855|26835|26865|26840|26855|26835|7
1640197800000|2021-12-22 18:30:00|26860|26840|26860|26835|26865|26845|26855|26835|8
1640198100000|2021-12-22 18:35:00|26855|26840|26845|26825|26855|26840|26840|26820|6
1640198400000|2021-12-22 18:40:00|26850|26820|26850|26830|26855|26830|26850|26820|9
1640198700000|2021-12-22 18:45:00|26855|26835|26850|26830|26860|26840|26850|26830|8
1640199000000|2021-12-22 18:50:00|26855|26835|26855|26835|26860|26840|26855|26830|15
1640199300000|2021-12-22 18:55:00|26850|26830|26850|26830|26855|26835|26850|26830|1
1640199600000|2021-12-22 19:00:00|26845|26825|26845|26820|26850|26825|26835|26815|10
1640199900000|2021-12-22 19:05:00|26840|26825|26840|26820|26845|26825|26835|26815|12
1640200200000|2021-12-22 19:10:00|26835|26815|26845|26825|26845|26825|26835|26815|16
1640200500000|2021-12-22 19:15:00|26850|26820|26850|26825|26850|26830|26845|26820|3
1640200800000|2021-12-22 19:20:00|26845|26830|26855|26835|26860|26835|26845|26825|14
1640201100000|2021-12-22 19:25:00|26850|26830|26835|26820|26855|26835|26835|26810|5
1640201400000|2021-12-22 19:30:00|26837.5|26822.5|26845|26830|26855|26840|26835|26820|3
1640201700000|2021-12-22 19:35:00|26847.5|26832.5|26855|26840|26855|26840|26845|26830|0
1640202000000|2021-12-22 19:40:00|26852.5|26837.5|26847.5|26832.5|26860|26845|26847.5|26832.5|8
1640202300000|2021-12-22 19:45:00|26850|26835|26850|26835|26850|26835|26850|26835|1
1640202600000|2021-12-22 19:50:00|26852.5|26837.5|26852.5|26837.5|26855|26840|26852.5|26837.5|0
1640202900000|2021-12-22 19:55:00|||||||||3
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26850|26835|26857.5|26842.5|26850|26835|28
1640203500000|2021-12-22 20:05:00|26847.5|26832.5|26855|26840|26857.5|26842.5|26847.5|26832.5|6
1640203800000|2021-12-22 20:10:00|26852.5|26837.5|26857.5|26842.5|26860|26845|26852.5|26837.5|9
1640204100000|2021-12-22 20:15:00|26855|26840|26847.5|26832.5|26855|26840|26845|26830|14
1640204400000|2021-12-22 20:20:00|26845|26830|26852.5|26837.5|26855|26840|26840|26825|5
1640204700000|2021-12-22 20:25:00|26855|26840|26862.5|26847.5|26862.5|26847.5|26850|26835|16
1640205000000|2021-12-22 20:30:00|26867.5|26852.5|26857.5|26842.5|26867.5|26852.5|26852.5|26837.5|14
1640205300000|2021-12-22 20:35:00|26860|26845|26877.5|26862.5|26880|26865|26857.5|26842.5|56
1640205600000|2021-12-22 20:40:00|26875|26860|26872.5|26857.5|26875|26860|26870|26855|9
1640205900000|2021-12-22 20:45:00|26870|26855|26875|26860|26877.5|26862.5|26865|26850|13
1640206200000|2021-12-22 20:50:00|26877.5|26862.5|26887.5|26872.5|26887.5|26872.5|26875|26860|22
1640206500000|2021-12-22 20:55:00|26885|26870|26877.5|26862.5|26885|26870|26875|26860|12
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26893.8|26853.8|26895.6|26855.6|26884.3|26844.3|0
1640207100000|2021-12-22 21:05:00|26894|26854|26905.2|26865.2|26908.9|26868.9|26893.8|26853.8|0
1640207400000|2021-12-22 21:10:00|26905.4|26865.4|26913.4|26873.4|26916.5|26876.5|26905.4|26865.4|0
1640207700000|2021-12-22 21:15:00|26913.1|26873.1|26913.4|26873.4|26915.2|26875.2|26912|26872|0
1640208000000|2021-12-22 21:20:00|26913.1|26873.1|26913.3|26873.3|26916.5|26876.5|26912|26872|0
1640208300000|2021-12-22 21:25:00|26913.6|26873.6|26911.4|26871.4|26914.6|26874.6|26911.4|26871.4|0
1640208600000|2021-12-22 21:30:00|26911.3|26871.3|26911.4|26871.4|26911.4|26871.4|26910.1|26870.1|0
1640208900000|2021-12-22 21:35:00|26911.2|26871.2|26913.5|26873.5|26913.5|26873.5|26910.1|26870.1|0
1640209200000|2021-12-22 21:40:00|26913.2|26873.2|26911.6|26871.6|26913.2|26873.2|26910.3|26870.3|0
1640209500000|2021-12-22 21:45:00|26911.8|26871.8|26914.8|26874.8|26918.5|26878.5|26910.3|26870.3|0
1640209800000|2021-12-22 21:50:00|26914.7|26874.7|26913.5|26873.5|26918.5|26878.5|26911.6|26871.6|0
1640210100000|2021-12-22 21:55:00|26913.7|26873.7|26911.6|26871.6|26918.5|26878.5|26910.5|26870.5|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26910.5|26870.5|26912.1|26872.1|26910|26870|0
1640210700000|2021-12-22 22:05:00|26911.1|26871.1|26910.5|26870.5|26911.1|26871.1|26910.5|26870.5|0
1640211000000|2021-12-22 22:10:00|26911.1|26871.1|26911.1|26871.1|26911.6|26871.6|26911.1|26871.1|0
1640211600000|2021-12-22 22:20:00|26911.6|26871.6|26911.6|26871.6|26912.1|26872.1|26911.6|26871.6|0
1640211900000|2021-12-22 22:25:00|26911.1|26871.1|26912.1|26872.1|26912.1|26872.1|26910.5|26870.5|0
1640212200000|2021-12-22 22:30:00|26912.6|26872.6|26912.6|26872.6|26913.2|26873.2|26912.6|26872.6|0
1640212500000|2021-12-22 22:35:00|26912.1|26872.1|26912.1|26872.1|26912.1|26872.1|26911.1|26871.1|0
1640212800000|2021-12-22 22:40:00|26911.6|26871.6|26910.6|26870.6|26912.1|26872.1|26910|26870|0
1640213100000|2021-12-22 22:45:00|26911.1|26871.1|26911.1|26871.1|26911.1|26871.1|26910.6|26870.6|0
1640213400000|2021-12-22 22:50:00|26910.6|26870.6|26908.1|26868.1|26910.6|26870.6|26907|26867|0
1640213700000|2021-12-22 22:55:00|26909.7|26869.7|26903.5|26863.5|26909.7|26869.7|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26923.2|26883.2|26928.3|26888.3|26903.2|26863.2|0
1640214300000|2021-12-22 23:05:00|26923|26883|26926.4|26886.4|26931.5|26891.5|26920.1|26880.1|0
1640214600000|2021-12-22 23:10:00|26926.7|26886.7|26912.3|26872.3|26929.6|26889.6|26908.6|26868.6|0
1640214900000|2021-12-22 23:15:00|26912.6|26872.6|26920.6|26880.6|26921.9|26881.9|26912.6|26872.6|0
1640215200000|2021-12-22 23:20:00|26920.8|26880.8|26915.5|26875.5|26924.4|26884.4|26913.7|26873.7|0
1640215500000|2021-12-22 23:25:00|26915.8|26875.8|26912.3|26872.3|26918.7|26878.7|26908.6|26868.6|0
1640215800000|2021-12-22 23:30:00|26912.1|26872.1|26923.7|26883.7|26923.7|26883.7|26910.5|26870.5|0
1640216100000|2021-12-22 23:35:00|26923.6|26883.6|26923.7|26883.7|26925.1|26885.1|26916.8|26876.8|0
1640216400000|2021-12-22 23:40:00|26923.5|26883.5|26920.6|26880.6|26926.9|26886.9|26912.3|26872.3|0
1640216700000|2021-12-22 23:45:00|26921.1|26881.1|26908.6|26868.6|26926.9|26886.9|26907.3|26867.3|0
1640217000000|2021-12-22 23:50:00|26908.9|26868.9|26915.5|26875.5|26916.8|26876.8|26908.6|26868.6|0
1640217300000|2021-12-22 23:55:00|26915.8|26875.8|26916.8|26876.8|26920.6|26880.6|26912.3|26872.3|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26908.6|26868.6|26918.7|26878.7|26907.3|26867.3|0
1640217900000|2021-12-23 00:05:00|26908.9|26868.9|26902.3|26862.3|26911.1|26871.1|26902.3|26862.3|0
1640218200000|2021-12-23 00:10:00|26902.4|26862.4|26894|26854|26908|26868|26894|26854|0
1640218500000|2021-12-23 00:15:00|26894.3|26854.3|26863.2|26823.2|26895.9|26855.9|26856.8|26816.8|0
1640218800000|2021-12-23 00:20:00|26862.1|26822.1|26859.5|26819.5|26864.8|26824.8|26855.2|26815.2|0
1640219100000|2021-12-23 00:25:00|26858.4|26818.4|26863.5|26823.5|26864.8|26824.8|26857|26817|0
1640219400000|2021-12-23 00:30:00|26863.4|26823.4|26869.3|26829.3|26871.3|26831.3|26863.3|26823.3|0
1640219700000|2021-12-23 00:35:00|26869.5|26829.5|26872.9|26832.9|26873.1|26833.1|26869.5|26829.5|0
1640220000000|2021-12-23 00:40:00|26872.7|26832.7|26863.9|26823.9|26872.8|26832.8|26863.5|26823.5|0
1640220300000|2021-12-23 00:45:00|26863.7|26823.7|26873.2|26833.2|26876.2|26836.2|26863.7|26823.7|0
1640220600000|2021-12-23 00:50:00|26873.1|26833.1|26872.8|26832.8|26876.1|26836.1|26869.9|26829.9|0
1640220900000|2021-12-23 00:55:00|26872.7|26832.7|26869.3|26829.3|26874.1|26834.1|26866.2|26826.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.4|26825.4|26873.6|26833.6|26857.5|26817.5|0
1640221500000|2021-12-23 01:05:00|26866|26826|26868.9|26828.9|26871.4|26831.4|26865.2|26825.2|0
1640221800000|2021-12-23 01:10:00|26869|26829|26863|26823|26869|26829|26862.8|26822.8|0
1640222100000|2021-12-23 01:15:00|26862.9|26822.9|26857.2|26817.2|26864.2|26824.2|26855.4|26815.4|0
1640222400000|2021-12-23 01:20:00|26857.3|26817.3|26854.5|26814.5|26857.3|26817.3|26854.3|26814.3|0
1640222700000|2021-12-23 01:25:00|26854.4|26814.4|26866.7|26826.7|26869.7|26829.7|26854.4|26814.4|0
1640223000000|2021-12-23 01:30:00|26866.2|26826.2|26851.4|26811.4|26866.9|26826.9|26851.2|26811.2|0
1640223300000|2021-12-23 01:35:00|26851.3|26811.3|26858.6|26818.6|26860.5|26820.5|26851.2|26811.2|0
1640223600000|2021-12-23 01:40:00|26858.1|26818.1|26860.3|26820.3|26860.5|26820.5|26851.4|26811.4|0
1640223900000|2021-12-23 01:45:00|26860.4|26820.4|26860|26820|26861.3|26821.3|26853.8|26813.8|0
1640224200000|2021-12-23 01:50:00|26860.1|26820.1|26867|26827|26869|26829|26860|26820|0
1640224500000|2021-12-23 01:55:00|26867.6|26827.6|26865.2|26825.2|26872.7|26832.7|26862.4|26822.4|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26871.4|26831.4|26880.4|26840.4|26865.2|26825.2|0
1640225100000|2021-12-23 02:05:00|26870.9|26830.9|26883.8|26843.8|26883.8|26843.8|26866.7|26826.7|0
1640225400000|2021-12-23 02:10:00|26883.7|26843.7|26887|26847|26893.1|26853.1|26882|26842|0
1640225700000|2021-12-23 02:15:00|26887.1|26847.1|26884|26844|26887.1|26847.1|26881|26841|0
1640226000000|2021-12-23 02:20:00|26882.9|26842.9|26876.9|26836.9|26882.9|26842.9|26872|26832|0
1640226300000|2021-12-23 02:25:00|26876.3|26836.3|26882|26842|26884.8|26844.8|26875.6|26835.6|0
1640226600000|2021-12-23 02:30:00|26881.8|26841.8|26879.2|26839.2|26888.2|26848.2|26877.3|26837.3|0
1640226900000|2021-12-23 02:35:00|26879.1|26839.1|26890.8|26850.8|26893.8|26853.8|26879|26839|0
1640227200000|2021-12-23 02:40:00|26890.7|26850.7|26890.3|26850.3|26896.6|26856.6|26890.1|26850.1|0
1640227500000|2021-12-23 02:45:00|26890.4|26850.4|26896.3|26856.3|26896.3|26856.3|26890.3|26850.3|0
1640227800000|2021-12-23 02:50:00|26896.1|26856.1|26889|26849|26896.1|26856.1|26887.4|26847.4|0
1640228100000|2021-12-23 02:55:00|26888.5|26848.5|26888|26848|26892.2|26852.2|26884.8|26844.8|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26890.4|26850.4|26891|26851|26885|26845|0
1640228700000|2021-12-23 03:05:00|26890.3|26850.3|26890.4|26850.4|26893.3|26853.3|26887.6|26847.6|0
1640229000000|2021-12-23 03:10:00|26890.3|26850.3|26879.3|26839.3|26890.6|26850.6|26876.4|26836.4|0
1640229300000|2021-12-23 03:15:00|26879.4|26839.4|26866.8|26826.8|26879.4|26839.4|26865.2|26825.2|0
1640229600000|2021-12-23 03:20:00|26867|26827|26870.2|26830.2|26873|26833|26866.8|26826.8|0
1640229900000|2021-12-23 03:25:00|26870.1|26830.1|26870|26830|26870.3|26830.3|26867.2|26827.2|0
1640230200000|2021-12-23 03:30:00|26869.9|26829.9|26862.3|26822.3|26870.2|26830.2|26862.3|26822.3|0
1640230500000|2021-12-23 03:35:00|26861.7|26821.7|26867.1|26827.1|26870.2|26830.2|26859.3|26819.3|0
1640230800000|2021-12-23 03:40:00|26867.2|26827.2|26876.3|26836.3|26876.4|26836.4|26867.1|26827.1|0
1640231100000|2021-12-23 03:45:00|26875.8|26835.8|26876|26836|26879.2|26839.2|26873|26833|0
1640231400000|2021-12-23 03:50:00|26876.1|26836.1|26873.2|26833.2|26876.2|26836.2|26871.4|26831.4|0
1640231700000|2021-12-23 03:55:00|26873.3|26833.3|26875.9|26835.9|26876.1|26836.1|26873|26833|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26878.8|26838.8|26879|26839|26873|26833|0
1640232300000|2021-12-23 04:05:00|26878.6|26838.6|26875.6|26835.6|26878.8|26838.8|26875.6|26835.6|0
1640232600000|2021-12-23 04:10:00|26875.8|26835.8|26876|26836|26879|26839|26875.8|26835.8|0
1640232900000|2021-12-23 04:15:00|26875.8|26835.8|26873|26833|26875.8|26835.8|26872.8|26832.8|0
1640233200000|2021-12-23 04:20:00|26873.2|26833.2|26874.2|26834.2|26876.2|26836.2|26873.2|26833.2|0
1640233500000|2021-12-23 04:25:00|26873.7|26833.7|26875.9|26835.9|26876|26836|26873|26833|0
1640233800000|2021-12-23 04:30:00|26876|26836|26876.2|26836.2|26876.2|26836.2|26874.2|26834.2|0
1640234100000|2021-12-23 04:35:00|26877.2|26837.2|26875.8|26835.8|26879|26839|26875.8|26835.8|0
1640234400000|2021-12-23 04:40:00|26876|26836|26873.2|26833.2|26876|26836|26873|26833|0
1640234700000|2021-12-23 04:45:00|26873|26833|26872.8|26832.8|26873|26833|26872.6|26832.6|0
1640235000000|2021-12-23 04:50:00|26872.7|26832.7|26872.6|26832.6|26875.6|26835.6|26872.6|26832.6|0
1640235300000|2021-12-23 04:55:00|26872.5|26832.5|26875.5|26835.5|26875.5|26835.5|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26881.6|26841.6|26881.6|26841.6|26875.6|26835.6|0
1640235900000|2021-12-23 05:05:00|26881.5|26841.5|26881.6|26841.6|26881.6|26841.6|26878.5|26838.5|0
1640236200000|2021-12-23 05:10:00|26882.7|26842.7|26881.2|26841.2|26887.1|26847.1|26881.1|26841.1|0
1640236500000|2021-12-23 05:15:00|26881.1|26841.1|26882.7|26842.7|26884.3|26844.3|26881.1|26841.1|0
1640236800000|2021-12-23 05:20:00|26883.2|26843.2|26890.6|26850.6|26890.6|26850.6|26881.5|26841.5|0
1640237100000|2021-12-23 05:25:00|26890.5|26850.5|26881.5|26841.5|26890.5|26850.5|26881.5|26841.5|0
1640237400000|2021-12-23 05:30:00|26881.6|26841.6|26887.6|26847.6|26890.8|26850.8|26881.6|26841.6|0
1640237700000|2021-12-23 05:35:00|26887.8|26847.8|26887.8|26847.8|26887.8|26847.8|26884.8|26844.8|0
1640238000000|2021-12-23 05:40:00|26887.9|26847.9|26900.7|26860.7|26902.3|26862.3|26886.1|26846.1|0
1640238300000|2021-12-23 05:45:00|26900.1|26860.1|26909.1|26869.1|26910.5|26870.5|26896.3|26856.3|0
1640238600000|2021-12-23 05:50:00|26908.6|26868.6|26901.3|26861.3|26909.1|26869.1|26901.3|26861.3|0
1640238900000|2021-12-23 05:55:00|26902.6|26862.6|26907.2|26867.2|26910.7|26870.7|26901.2|26861.2|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26925.9|26885.9|26931.9|26891.9|26907.3|26867.3|0
1640239500000|2021-12-23 06:05:00|26925.3|26885.3|26922|26882|26928|26888|26922|26882|0
1640239800000|2021-12-23 06:10:00|26921.8|26881.8|26898.3|26858.3|26921.8|26881.8|26898.2|26858.2|0
1640240100000|2021-12-23 06:15:00|26899.4|26859.4|26901.8|26861.8|26927|26887|26895.3|26855.3|0
1640240400000|2021-12-23 06:20:00|26901.3|26861.3|26909.2|26869.2|26921.1|26881.1|26887.6|26847.6|0
1640240700000|2021-12-23 06:25:00|26908.2|26868.2|26912.4|26872.4|26918.4|26878.4|26897.6|26857.6|0
1640241000000|2021-12-23 06:30:00|26913|26873|26911|26871|26913.8|26873.8|26906.6|26866.6|0
1640241300000|2021-12-23 06:35:00|26911.6|26871.6|26900.8|26860.8|26912.8|26872.8|26896.5|26856.5|0
1640241600000|2021-12-23 06:40:00|26900.2|26860.2|26896.9|26856.9|26900.8|26860.8|26888.3|26848.3|0
1640241900000|2021-12-23 06:45:00|26896.8|26856.8|26900.9|26860.9|26905.3|26865.3|26893.9|26853.9|0
1640242200000|2021-12-23 06:50:00|26901.5|26861.5|26896.7|26856.7|26902.9|26862.9|26896.7|26856.7|0
1640242500000|2021-12-23 06:55:00|26897.8|26857.8|26900.6|26860.6|26905.7|26865.7|26896.9|26856.9|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26900|26885|26913.5|26887.5|26885|26861.7|43
1640243100000|2021-12-23 07:05:00|26902.5|26887.5|26900|26885|26907.5|26892.5|26895|26880|22
1640243400000|2021-12-23 07:10:00|26902.5|26887.5|26882.5|26867.5|26902.5|26887.5|26880|26865|32
1640243700000|2021-12-23 07:15:00|26885|26870|26892.5|26877.5|26895|26880|26880|26865|44
1640244000000|2021-12-23 07:20:00|26895|26880|26887.5|26872.5|26897.5|26882.5|26882.5|26867.5|5
1640244300000|2021-12-23 07:25:00|26890|26875|26895|26880|26902.5|26887.5|26887.5|26872.5|12
1640244600000|2021-12-23 07:30:00|26892.5|26877.5|26882.5|26867.5|26895|26880|26882.5|26867.5|15
1640244900000|2021-12-23 07:35:00|26880|26865|26892.5|26877.5|26897.5|26882.5|26880|26865|23
1640245200000|2021-12-23 07:40:00|26890|26875|26897.5|26882.5|26897.5|26882.5|26885|26870|23
1640245500000|2021-12-23 07:45:00|26895|26880|26897.5|26882.5|26905|26890|26895|26880|18
1640245800000|2021-12-23 07:50:00|26895|26880|26892.5|26877.5|26905|26890|26890|26875|18
1640246100000|2021-12-23 07:55:00|26897.5|26882.5|26897.5|26882.5|26920|26905|26897.5|26882.5|91
1640246400000|2021-12-23 08:00:00|26910|26895|26900|26885|26910|26895|26872.5|26857.5|264
1640246700000|2021-12-23 08:05:00|26897.5|26882.5|26872.5|26857.5|26917.5|26902.5|26872.5|26857.5|213
1640247000000|2021-12-23 08:10:00|26867.5|26852.5|26852.5|26837.5|26872.5|26857.5|26822.5|26807.5|290
1640247300000|2021-12-23 08:15:00|26855|26840|26842.5|26827.5|26882.5|26867.5|26840|26825|109
1640247600000|2021-12-23 08:20:00|26837.5|26822.5|26877.5|26862.5|26877.5|26862.5|26837.5|26822.5|77
1640247900000|2021-12-23 08:25:00|26880|26865|26877.5|26862.5|26892.5|26877.5|26872.5|26857.5|75
1640248200000|2021-12-23 08:30:00|26875|26860|26867.5|26852.5|26877.5|26862.5|26860|26845|154
1640248500000|2021-12-23 08:35:00|26870|26855|26832.5|26817.5|26870|26855|26817.5|26802.5|153
1640248800000|2021-12-23 08:40:00|26832.7|26817.7|26835.2|26820.2|26857.7|26842.7|26827.7|26812.7|76
1640249100000|2021-12-23 08:45:00|26832.7|26817.7|26867.7|26852.7|26872.7|26857.7|26827.7|26812.7|73
1640249400000|2021-12-23 08:50:00|26862.7|26847.7|26887.7|26872.7|26895.2|26880.2|26862.7|26847.7|89
1640249700000|2021-12-23 08:55:00|26890.2|26875.2|26902.7|26887.7|26907.7|26892.7|26887.7|26872.7|112
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26922.7|26907.7|26925.2|26910.2|26897.7|26882.7|114
1640250300000|2021-12-23 09:05:00|26925.2|26910.2|26940.2|26925.2|26952.7|26937.7|26922.7|26907.7|163
1640250600000|2021-12-23 09:10:00|26937.7|26922.7|26922.7|26907.7|26947.7|26932.7|26922.7|26907.7|50
1640250900000|2021-12-23 09:15:00|26925.2|26910.2|26922.7|26907.7|26927.7|26912.7|26902.7|26887.7|130
1640251200000|2021-12-23 09:20:00|26925.2|26910.2|26917.7|26902.7|26927.7|26912.7|26912.7|26897.7|35
1640251500000|2021-12-23 09:25:00|26915.2|26900.2|26907.7|26892.7|26927.7|26912.7|26907.7|26892.7|112
1640251800000|2021-12-23 09:30:00|26905.2|26890.2|26887.7|26872.7|26922.7|26907.7|26887.7|26872.7|46
1640252100000|2021-12-23 09:35:00|26882.7|26867.7|26892.7|26877.7|26902.7|26887.7|26882.7|26867.7|53
1640252400000|2021-12-23 09:40:00|26890.2|26875.2|26895.2|26880.2|26897.7|26882.7|26882.7|26867.7|45
1640252700000|2021-12-23 09:45:00|26892.7|26877.7|26900.2|26885.2|26902.7|26887.7|26885.2|26870.2|29
1640253000000|2021-12-23 09:50:00|26897.7|26882.7|26897.7|26882.7|26902.7|26887.7|26892.7|26877.7|25
1640253300000|2021-12-23 09:55:00|26902.7|26887.7|26897.7|26882.7|26907.7|26892.7|26892.7|26877.7|38
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26900.2|26885.2|26907.7|26892.7|26882.7|26867.7|28
1640253900000|2021-12-23 10:05:00|26897.7|26882.7|26882.7|26867.7|26900.2|26885.2|26882.7|26867.7|51
1640254200000|2021-12-23 10:10:00|26887.7|26872.7|26892.7|26877.7|26892.7|26877.7|26882.7|26867.7|55
1640254500000|2021-12-23 10:15:00|26895.2|26880.2|26887.7|26872.7|26902.7|26887.7|26887.7|26872.7|25
1640254800000|2021-12-23 10:20:00|26890.2|26875.2|26897.7|26882.7|26902.7|26887.7|26887.7|26872.7|30
1640255100000|2021-12-23 10:25:00|26900.2|26885.2|26917.7|26902.7|26922.7|26907.7|26897.7|26882.7|20
1640255400000|2021-12-23 10:30:00|26920.2|26905.2|26917.7|26902.7|26922.7|26907.7|26912.7|26897.7|49
1640255700000|2021-12-23 10:35:00|26922.7|26907.7|26925.2|26910.2|26927.7|26912.7|26917.7|26902.7|75
1640256000000|2021-12-23 10:40:00|26927.7|26912.7|26927.7|26912.7|26937.7|26922.7|26922.7|26907.7|53
1640256300000|2021-12-23 10:45:00|26922.7|26907.7|26917.7|26902.7|26925.2|26910.2|26915.2|26900.2|43
1640256600000|2021-12-23 10:50:00|26920.2|26905.2|26935.2|26920.2|26937.7|26922.7|26917.7|26902.7|35
1640256900000|2021-12-23 10:55:00|26937.7|26922.7|26935.2|26920.2|26940.2|26925.2|26927.7|26912.7|75
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26915.2|26900.2|26935.2|26920.2|26915.2|26900.2|29
1640257500000|2021-12-23 11:05:00|26912.7|26897.7|26912.7|26897.7|26917.7|26902.7|26907.7|26892.7|16
1640257800000|2021-12-23 11:10:00|26915.2|26900.2|26907.7|26892.7|26920.2|26905.2|26902.7|26887.7|43
1640258100000|2021-12-23 11:15:00|26910.2|26895.2|26917.7|26902.7|26920.2|26905.2|26907.7|26892.7|30
1640258400000|2021-12-23 11:20:00|26920.2|26905.2|26925.2|26910.2|26927.7|26912.7|26917.7|26902.7|22
1640258700000|2021-12-23 11:25:00|26927.7|26912.7|26937.7|26922.7|26940.2|26925.2|26922.7|26907.7|19
1640259000000|2021-12-23 11:30:00|26932.7|26917.7|26940.2|26925.2|26942.7|26927.7|26927.7|26912.7|62
1640259300000|2021-12-23 11:35:00|26937.7|26922.7|26942.7|26927.7|26942.7|26927.7|26932.7|26917.7|34
1640259600000|2021-12-23 11:40:00|26940.2|26925.2|26927.7|26912.7|26942.7|26927.7|26927.7|26912.7|33
1640259900000|2021-12-23 11:45:00|26925.2|26910.2|26917.7|26902.7|26927.7|26912.7|26912.7|26897.7|45
1640260200000|2021-12-23 11:50:00|26915.2|26900.2|26917.7|26902.7|26925.2|26910.2|26915.2|26900.2|23
1640260500000|2021-12-23 11:55:00|26920.2|26905.2|26927.7|26912.7|26932.7|26917.7|26917.7|26902.7|27
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26932.7|26917.7|26932.7|26917.7|26927.7|26912.7|15
1640261100000|2021-12-23 12:05:00|26935.2|26920.2|26917.7|26902.7|26935.2|26920.2|26917.7|26902.7|36
1640261400000|2021-12-23 12:10:00|26920.2|26905.2|26927.7|26912.7|26932.7|26917.7|26917.7|26902.7|45
1640261700000|2021-12-23 12:15:00|26925.2|26910.2|26912.7|26897.7|26930.2|26915.2|26910.2|26895.2|35
1640262000000|2021-12-23 12:20:00|26910.2|26895.2|26902.7|26887.7|26915.2|26900.2|26900.2|26885.2|75
1640262300000|2021-12-23 12:25:00|26907.7|26892.7|26895.2|26880.2|26907.7|26892.7|26892.7|26877.7|80
1640262600000|2021-12-23 12:30:00|26892.7|26877.7|26887.7|26872.7|26902.7|26887.7|26887.7|26872.7|52
1640262900000|2021-12-23 12:35:00|26890.2|26875.2|26897.7|26882.7|26900.2|26885.2|26890.2|26875.2|75
1640263200000|2021-12-23 12:40:00|26899.1|26884.1|26919.1|26904.1|26921.6|26906.6|26899.1|26884.1|100
1640263500000|2021-12-23 12:45:00|26921.6|26906.6|26899.1|26884.1|26924.1|26909.1|26899.1|26884.1|82
1640263800000|2021-12-23 12:50:00|26901.6|26886.6|26909.1|26894.1|26911.6|26896.6|26899.1|26884.1|12
1640264100000|2021-12-23 12:55:00|26911.6|26896.6|26861.6|26846.6|26911.6|26896.6|26859.1|26844.1|260
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26854.1|26839.1|26869.1|26854.1|26851.6|26836.6|69
1640264700000|2021-12-23 13:05:00|26851.6|26836.6|26849.1|26834.1|26856.6|26841.6|26849.1|26834.1|42
1640265000000|2021-12-23 13:10:00|26846.6|26831.6|26839.1|26824.1|26849.1|26834.1|26839.1|26824.1|77
1640265300000|2021-12-23 13:15:00|26844.1|26829.1|26839.1|26824.1|26849.1|26834.1|26839.1|26824.1|81
1640265600000|2021-12-23 13:20:00|26836.6|26821.6|26824.1|26809.1|26836.6|26821.6|26824.1|26809.1|112
1640265900000|2021-12-23 13:25:00|26826.6|26811.6|26836.6|26821.6|26836.6|26821.6|26824.1|26809.1|38
1640266200000|2021-12-23 13:30:00|26839.1|26824.1|26846.6|26831.6|26849.1|26834.1|26834.1|26819.1|58
1640266500000|2021-12-23 13:35:00|26844.1|26829.1|26849.1|26834.1|26864.1|26849.1|26844.1|26829.1|44
1640266800000|2021-12-23 13:40:00|26846.6|26831.6|26844.1|26829.1|26851.6|26836.6|26834.1|26819.1|49
1640267100000|2021-12-23 13:45:00|26841.6|26826.6|26864.1|26849.1|26864.1|26849.1|26841.6|26826.6|36
1640267400000|2021-12-23 13:50:00|26861.6|26846.6|26869.1|26854.1|26874.1|26859.1|26861.6|26846.6|45
1640267700000|2021-12-23 13:55:00|26866.6|26851.6|26879.1|26864.1|26879.1|26864.1|26864.1|26849.1|21
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26894.1|26879.1|26894.1|26879.1|26871.6|26856.6|71
1640268300000|2021-12-23 14:05:00|26891.6|26876.6|26904.1|26889.1|26904.1|26889.1|26889.1|26874.1|66
1640268600000|2021-12-23 14:10:00|26909.1|26894.1|26896.6|26881.6|26909.1|26894.1|26894.1|26879.1|59
1640268900000|2021-12-23 14:15:00|26894.1|26879.1|26894.1|26879.1|26899.1|26884.1|26889.1|26874.1|29
1640269200000|2021-12-23 14:20:00|26891.6|26876.6|26894.1|26879.1|26899.1|26884.1|26889.1|26874.1|26
1640269500000|2021-12-23 14:25:00|26896.6|26881.6|26904.1|26889.1|26906.6|26891.6|26894.1|26879.1|39
1640269800000|2021-12-23 14:30:00|26906.6|26891.6|26944.1|26929.1|26944.1|26929.1|26899.1|26884.1|169
1640270100000|2021-12-23 14:35:00|26941.6|26926.6|26964.1|26949.1|26974.1|26959.1|26941.6|26926.6|241
1640270400000|2021-12-23 14:40:00|26959.1|26944.1|26951.6|26936.6|26961.6|26946.6|26949.1|26934.1|48
1640270700000|2021-12-23 14:45:00|26971.6|26956.6|26969.1|26954.1|26974.1|26959.1|26961.6|26946.6|89
1640271000000|2021-12-23 14:50:00|26971.6|26956.6|26964.1|26949.1|26979.1|26964.1|26959.1|26944.1|79
1640271300000|2021-12-23 14:55:00|26966.6|26951.6|26981.6|26966.6|26989.1|26974.1|26954.1|26939.1|123
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|26959.1|26944.1|26991.6|26976.6|26954.1|26939.1|84
1640271900000|2021-12-23 15:05:00|26964.1|26949.1|26984.1|26969.1|26984.1|26969.1|26959.1|26944.1|81
1640272200000|2021-12-23 15:10:00|26978.7|26963.7|26986.2|26971.2|26993.7|26978.7|26978.7|26963.7|89
1640272500000|2021-12-23 15:15:00|26988.7|26973.7|26981.2|26966.2|26998.7|26983.7|26976.2|26961.2|82
1640272800000|2021-12-23 15:20:00|26978.7|26963.7|26968.7|26953.7|26981.2|26966.2|26958.7|26943.7|66
1640273100000|2021-12-23 15:25:00|26971.2|26956.2|26973.7|26958.7|26976.2|26961.2|26963.7|26948.7|24
1640273400000|2021-12-23 15:30:00|26978.7|26963.7|26978.7|26963.7|26988.7|26973.7|26971.2|26956.2|62
1640273700000|2021-12-23 15:35:00|26976.2|26961.2|26978.7|26963.7|26983.7|26968.7|26973.7|26958.7|52
1640274000000|2021-12-23 15:40:00|26983.7|26968.7|26998.7|26983.7|27003.7|26988.7|26983.7|26968.7|74
1640274300000|2021-12-23 15:45:00|26993.7|26978.7|27003.7|26988.7|27003.7|26988.7|26988.7|26973.7|52
1640274600000|2021-12-23 15:50:00|27001.2|26986.2|27003.7|26988.7|27006.2|26991.2|26998.7|26983.7|49
1640274900000|2021-12-23 15:55:00|26998.7|26983.7|27003.7|26988.7|27008.7|26993.7|26998.7|26983.7|54
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27008.7|26993.7|27008.7|26993.7|26998.7|26983.7|88
1640275500000|2021-12-23 16:05:00|27011.2|26996.2|27003.7|26988.7|27018.7|27003.7|27003.7|26988.7|65
1640275800000|2021-12-23 16:10:00|27006.2|26991.2|27008.7|26993.7|27013.7|26998.7|27003.7|26988.7|85
1640276100000|2021-12-23 16:15:00|27013.7|26998.7|27023.7|27008.7|27023.7|27008.7|27008.7|26993.7|104
1640276400000|2021-12-23 16:20:00|27028.7|27013.7|27023.7|27008.7|27028.7|27013.7|27023.7|27008.7|98
1640276700000|2021-12-23 16:25:00|27026.2|27011.2|27013.7|26998.7|27033.7|27018.7|26998.7|26983.7|313
1640277000000|2021-12-23 16:30:00|27011.2|26996.2|27011.2|26996.2|27013.7|26998.7|26978.7|26963.7|399
1640277300000|2021-12-23 16:35:00|27008.7|26993.7|27038.7|27023.7|27038.7|27023.7|27003.7|26988.7|194
1640277600000|2021-12-23 16:40:00|27033.7|27018.7|27038.7|27023.7|27043.7|27028.7|27033.7|27018.7|25
1640277900000|2021-12-23 16:45:00|27041.2|27026.2|27038.7|27023.7|27043.7|27028.7|27036.2|27021.2|32
1640278200000|2021-12-23 16:50:00|27041.2|27021.2|27041.2|27021.2|27046.2|27026.2|27036.2|27016.2|27
1640278500000|2021-12-23 16:55:00|27046.2|27026.2|27046.2|27026.2|27051.2|27031.2|27041.2|27021.2|19
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27036.2|27016.2|27041.2|27021.2|27036.2|27016.2|16
1640279100000|2021-12-23 17:05:00|27031.2|27011.2|27036.2|27016.2|27036.2|27016.2|27031.2|27011.2|19
1640279400000|2021-12-23 17:10:00|27031.2|27011.2|27026.2|27001.2|27036.2|27016.2|27021.2|27001.2|9
1640279700000|2021-12-23 17:15:00|27031.2|27006.2|27016.2|26996.2|27031.2|27006.2|27016.2|26996.2|12
1640280000000|2021-12-23 17:20:00|27011.2|26991.2|27016.2|26996.2|27016.2|26996.2|27011.2|26991.2|24
1640280300000|2021-12-23 17:25:00|27021.2|27001.2|27031.2|27011.2|27031.2|27011.2|27021.2|27001.2|46
1640280600000|2021-12-23 17:30:00|27036.2|27016.2|27056.2|27036.2|27056.2|27036.2|27036.2|27011.2|97
1640280900000|2021-12-23 17:35:00|27061.2|27031.2|27031.2|27011.2|27061.2|27041.2|27031.2|27011.2|43
1640281200000|2021-12-23 17:40:00|27036.2|27016.2|27036.2|27016.2|27036.2|27016.2|27031.2|27011.2|16
1640281500000|2021-12-23 17:45:00|27031.2|27011.2|27021.2|27001.2|27036.2|27011.2|27021.2|26996.2|5
1640281800000|2021-12-23 17:50:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|50
1640282100000|2021-12-23 17:55:00|27021.2|27001.2|27021.2|27001.2|27021.2|27001.2|27016.2|26996.2|10
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|4
1640282700000|2021-12-23 18:05:00|27021.2|26991.2|27011.2|26991.2|27021.2|26991.2|27011.2|26991.2|9
1640283000000|2021-12-23 18:10:00|27006.2|26986.2|27001.2|26981.2|27006.2|26986.2|26996.2|26976.2|9
1640283300000|2021-12-23 18:15:00|26996.2|26976.2|27001.2|26981.2|27006.2|26981.2|26996.2|26976.2|6
1640283600000|2021-12-23 18:20:00|27006.2|26986.2|27001.2|26981.2|27006.2|26986.2|27001.2|26981.2|4
1640283900000|2021-12-23 18:25:00|27006.2|26986.2|27016.2|26996.2|27016.2|26996.2|27001.2|26986.2|6
1640284200000|2021-12-23 18:30:00|27011.2|26991.2|27011.2|26991.2|27016.2|26996.2|27011.2|26986.2|8
1640284800000|2021-12-23 18:40:00||26986.2||26991.2||26991.2||26986.2|2
1640285100000|2021-12-23 18:45:00|27016.2||27011.2||27016.2||27011.2||5
1640285400000|2021-12-23 18:50:00|27016.2||27016.2||27016.2||27011.2||3
1640285700000|2021-12-23 18:55:00|27021.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|8
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27001.2|27026.2|27006.2|27021.2|27001.2|12
1640286300000|2021-12-23 19:05:00|27031.2|27006.2|27021.2|27001.2|27031.2|27006.2|27021.2|27001.2|3
1640286900000|2021-12-23 19:15:00|27016.2|26996.2|27026.2|27006.2|27026.2|27006.2|27016.2|26996.2|4
1640287200000|2021-12-23 19:20:00|27031.2|27011.2|27036.2|27011.2|27036.2|27011.2|27026.2|27006.2|7
1640287500000|2021-12-23 19:25:00|27031.2|27016.2|27023.7|27008.7|27031.2|27016.2|27023.7|27006.2|17
1640287800000|2021-12-23 19:30:00|27021.2|27006.2|27013.7|26998.7|27021.2|27006.2|27013.7|26998.7|15
1640288100000|2021-12-23 19:35:00|27011.2|26996.2|27008.7|26993.7|27011.2|26996.2|27008.7|26993.7|7
1640288400000|2021-12-23 19:40:00|27011.2|26996.2|27016.2|27001.2|27016.2|27001.2|27008.7|26993.7|4
1640288700000|2021-12-23 19:45:00|27018.7|27003.7|27021.2|27006.2|27021.2|27006.2|27016.2|27001.2|3
1640289000000|2021-12-23 19:50:00|27018.7|27003.7|27026.2|27011.2|27031.2|27016.2|27018.7|27003.7|8
1640289300000|2021-12-23 19:55:00|27028.7|27013.7|27026.2|27011.2|27028.7|27013.7|27026.2|27011.2|1
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27008.7|26993.7|27023.7|27008.7|27008.7|26993.7|2
1640289900000|2021-12-23 20:05:00|27011.2|26996.2|27013.7|26998.7|27016.2|27001.2|27011.2|26996.2|3
1640290200000|2021-12-23 20:10:00|||||||||1
1640290500000|2021-12-23 20:15:00|27021.2|27006.2|27016.2|27001.2|27028.7|27013.7|27016.2|27001.2|5
1640290800000|2021-12-23 20:20:00|27018.7|27003.7|27013.7|26998.7|27018.7|27003.7|27013.7|26998.7|0
1640291100000|2021-12-23 20:25:00|27016.2|27001.2|27003.7|26988.7|27016.2|27001.2|27003.7|26988.7|21
1640291400000|2021-12-23 20:30:00|26998.7|26983.7|27006.2|26991.2|27008.7|26993.7|26996.2|26981.2|12
1640291700000|2021-12-23 20:35:00|27008.7|26993.7|27028.7|27013.7|27028.7|27013.7|27008.7|26993.7|17
1640292000000|2021-12-23 20:40:00|27031.2|27016.2|27038.7|27023.7|27038.7|27023.7|27031.2|27016.2|14
1640292300000|2021-12-23 20:45:00|27036.2|27021.2|27053.7|27038.7|27061.2|27046.2|27036.2|27021.2|28
1640292600000|2021-12-23 20:50:00|27056.2|27041.2|27056.2|27041.2|27063.7|27048.7|27048.7|27033.7|35
1640292900000|2021-12-23 20:55:00|27058.7|27043.7|27003.7|26988.7|27058.7|27043.7|27003.7|26988.7|22
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.1|26991.1|27043.7|27003.7|27015.5|26975.5|0
1640293500000|2021-12-23 21:05:00|27031.3|26991.3|27026|26986|27043.7|27003.7|27026|26986|0
1640293800000|2021-12-23 21:10:00|27026.3|26986.3|27027.4|26987.4|27029.2|26989.2|27021|26981|0
1640294100000|2021-12-23 21:15:00|27027.5|26987.5|27027.4|26987.4|27029.2|26989.2|27024.2|26984.2|0
1640294400000|2021-12-23 21:20:00|27027.6|26987.6|27027.4|26987.4|27031.1|26991.1|27024.2|26984.2|0
1640294700000|2021-12-23 21:25:00|27027.5|26987.5|27031.1|26991.1|27034.2|26994.2|27024.2|26984.2|0
1640295000000|2021-12-23 21:30:00|27031.3|26991.3|27032|26992|27035.1|26995.1|27031.3|26991.3|0
1640295300000|2021-12-23 21:35:00|27032.2|26992.2|27032|26992|27033.8|26993.8|27032|26992|0
1640295600000|2021-12-23 21:40:00|27032.5|26992.5|27033.8|26993.8|27035.1|26995.1|27032|26992|0
1640295900000|2021-12-23 21:45:00|27033.5|26993.5|27035.1|26995.1|27035.1|26995.1|27032|26992|0
1640296200000|2021-12-23 21:50:00|27035.4|26995.4|27038.3|26998.3|27038.3|26998.3|27035.1|26995.1|0
1640296500000|2021-12-23 21:55:00|27038.2|26998.2|27031.3|26991.3|27038.3|26998.3|27031.3|26991.3|0
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27033.3|26993.3|27033.3|26993.3|27016.9|26976.9|0
1640559900000|2021-12-26 23:05:00|27033.4|26993.4|27055.5|27015.5|27057|27017|27032|26992|0
1640560200000|2021-12-26 23:10:00|27055.8|27015.8|27050.5|27010.5|27060.5|27020.5|27048.6|27008.6|0
1640560500000|2021-12-26 23:15:00|27050.8|27010.8|27046.7|27006.7|27063.7|27023.7|27044.1|27004.1|0
1640560800000|2021-12-26 23:20:00|27046.8|27006.8|27045.5|27005.5|27053.7|27013.7|27043|27003|0
1640561100000|2021-12-26 23:25:00|27045.3|27005.3|27042.3|27002.3|27049.8|27009.8|27039.1|26999.1|0
1640561400000|2021-12-26 23:30:00|27042|27002|27052.3|27012.3|27052.3|27012.3|27037.3|26997.3|0
1640561700000|2021-12-26 23:35:00|27052.5|27012.5|27053|27013|27063.7|27023.7|27052.3|27012.3|0
1640562000000|2021-12-26 23:40:00|27053.1|27013.1|27044.1|27004.1|27053.7|27013.7|27037.3|26997.3|0
1640562300000|2021-12-26 23:45:00|27044.4|27004.4|27041|27001|27047.3|27007.3|27038.5|26998.5|0
1640562600000|2021-12-26 23:50:00|27041.1|27001.1|27043|27003|27045.5|27005.5|27035.9|26995.9|0
1640562900000|2021-12-26 23:55:00|27042.8|27002.8|27048.8|27008.8|27050.5|27010.5|27041|27001|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27060.5|27020.5|27063.7|27023.7|27042.3|27002.3|0
1640563500000|2021-12-27 00:05:00|27061.1|27021.1|27070|27030|27073.2|27033.2|27052.3|27012.3|0
1640563800000|2021-12-27 00:10:00|27069.9|27029.9|27050.7|27010.7|27070|27030|27047.5|27007.5|0
1640564100000|2021-12-27 00:15:00|27050.9|27010.9|27024.4|26984.4|27051.9|27011.9|27015.9|26975.9|0
1640564400000|2021-12-27 00:20:00|27023.4|26983.4|27046.1|27006.1|27046.1|27006.1|27021.5|26981.5|0
1640564700000|2021-12-27 00:25:00|27046.3|27006.3|27054.7|27014.7|27057.7|27017.7|27042.4|27002.4|0
1640565000000|2021-12-27 00:30:00|27054.9|27014.9|27040.3|27000.3|27054.9|27014.9|27040.1|27000.1|0
1640565300000|2021-12-27 00:35:00|27040.4|27000.4|27037.1|26997.1|27040.7|27000.7|27028|26988|0
1640565600000|2021-12-27 00:40:00|27037.2|26997.2|27022.2|26982.2|27037.2|26997.2|27017.6|26977.6|0
1640565900000|2021-12-27 00:45:00|27021.1|26981.1|27019.6|26979.6|27025|26985|27019.2|26979.2|0
1640566200000|2021-12-27 00:50:00|27020.6|26980.6|27006.5|26966.5|27023.6|26983.6|27003.5|26963.5|0
1640566500000|2021-12-27 00:55:00|27006.6|26966.6|27009.9|26969.9|27013|26973|27003.7|26963.7|0
1640566800000|2021-12-27 01:00:00|27010|26970|26994.6|26954.6|27016|26976|26991.6|26951.6|0
1640567100000|2021-12-27 01:05:00|26994.1|26954.1|27006.1|26966.1|27009.1|26969.1|26988.2|26948.2|0
1640567400000|2021-12-27 01:10:00|27006.3|26966.3|26994.4|26954.4|27012.5|26972.5|26994.4|26954.4|0
1640567700000|2021-12-27 01:15:00|26993.3|26953.3|26988.6|26948.6|26993.3|26953.3|26982.2|26942.2|0
1640568000000|2021-12-27 01:20:00|26988.5|26948.5|26994.8|26954.8|26994.9|26954.9|26985.4|26945.4|0
1640568300000|2021-12-27 01:25:00|26994.7|26954.7|27002.5|26962.5|27004.4|26964.4|26991.8|26951.8|0
1640568600000|2021-12-27 01:30:00|27002|26962|27012.7|26972.7|27019.5|26979.5|26996.5|26956.5|0
1640568900000|2021-12-27 01:35:00|27012.9|26972.9|27009.1|26969.1|27015.5|26975.5|27006|26966|0
1640569200000|2021-12-27 01:40:00|27009.4|26969.4|27015.8|26975.8|27015.8|26975.8|27009.1|26969.1|0
1640569500000|2021-12-27 01:45:00|27015.6|26975.6|27009.8|26969.8|27017.4|26977.4|27009.8|26969.8|0
1640569800000|2021-12-27 01:50:00|27010|26970|27010.2|26970.2|27013.2|26973.2|27006.7|26966.7|0
1640570100000|2021-12-27 01:55:00|27010|26970|26998.1|26958.1|27010.2|26970.2|26995.1|26955.1|0
1640570400000|2021-12-27 02:00:00|26998|26958|26994.7|26954.7|27007.2|26967.2|26994.7|26954.7|0
1640570700000|2021-12-27 02:05:00|26995.8|26955.8|27000.7|26960.7|27001.1|26961.1|26995.8|26955.8|0
1640571000000|2021-12-27 02:10:00|27000.9|26960.9|27005.5|26965.5|27007|26967|27000.7|26960.7|0
1640571300000|2021-12-27 02:15:00|27004.9|26964.9|26995.3|26955.3|27007|26967|26995.1|26955.1|0
1640571600000|2021-12-27 02:20:00|26996.3|26956.3|26998.3|26958.3|26998.4|26958.4|26995.1|26955.1|0
1640571900000|2021-12-27 02:25:00|26998.4|26958.4|26998.6|26958.6|26998.8|26958.8|26998.3|26958.3|0
1640572200000|2021-12-27 02:30:00|26998.7|26958.7|27010.8|26970.8|27013.9|26973.9|26998.6|26958.6|0
1640572500000|2021-12-27 02:35:00|27010.7|26970.7|27014.1|26974.1|27014.1|26974.1|27007.8|26967.8|0
1640572800000|2021-12-27 02:40:00|27013.9|26973.9|27007.9|26967.9|27013.9|26973.9|27007.9|26967.9|0
1640573100000|2021-12-27 02:45:00|27008|26968|27005|26965|27010.9|26970.9|27001.8|26961.8|0
1640573400000|2021-12-27 02:50:00|27004.9|26964.9|26999|26959|27005|26965|26998.8|26958.8|0
1640573700000|2021-12-27 02:55:00|26998.9|26958.9|27002|26962|27002.2|26962.2|26998.8|26958.8|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27003.4|26963.4|26999|26959|0
1640574300000|2021-12-27 03:05:00|27001.9|26961.9|27005.5|26965.5|27005.5|26965.5|27001.8|26961.8|0
1640574600000|2021-12-27 03:10:00|27005|26965|26999.3|26959.3|27005|26965|26999.3|26959.3|0
1640574900000|2021-12-27 03:15:00|26999.2|26959.2|26999|26959|27000.4|26960.4|26999|26959|0
1640575200000|2021-12-27 03:20:00|26999.1|26959.1|26995.4|26955.4|26999.2|26959.2|26992.8|26952.8|0
1640575500000|2021-12-27 03:25:00|26995.6|26955.6|26995.4|26955.4|26998.4|26958.4|26992.6|26952.6|0
1640575800000|2021-12-27 03:30:00|26995.3|26955.3|26998.8|26958.8|27000|26960|26995.3|26955.3|0
1640576100000|2021-12-27 03:35:00|26998.6|26958.6|26998.6|26958.6|26998.6|26958.6|26995.4|26955.4|0
1640576400000|2021-12-27 03:40:00|26998.5|26958.5|27002.2|26962.2|27005.3|26965.3|26998.4|26958.4|0
1640576700000|2021-12-27 03:45:00|27000.4|26960.4|27002|26962|27002|26962|26999|26959|0
1640577000000|2021-12-27 03:50:00|27001.8|26961.8|27000.4|26960.4|27002.2|26962.2|26999|26959|0
1640577300000|2021-12-27 03:55:00|27000.2|26960.2|27002|26962|27002|26962|26999|26959|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|27004.8|26964.8|27007.8|26967.8|27000.4|26960.4|0
1640577900000|2021-12-27 04:05:00|27005|26965|26998.4|26958.4|27005|26965|26998.4|26958.4|0
1640578200000|2021-12-27 04:10:00|26998.6|26958.6|26998.4|26958.4|26998.6|26958.6|26998.3|26958.3|0
1640578500000|2021-12-27 04:15:00|26998.3|26958.3|26998.6|26958.6|27001.2|26961.2|26998.3|26958.3|0
1640578800000|2021-12-27 04:20:00|26999.1|26959.1|26995.6|26955.6|27001.4|26961.4|26995.4|26955.4|0
1640579100000|2021-12-27 04:25:00|26995.4|26955.4|26990.9|26950.9|26995.4|26955.4|26989.5|26949.5|0
1640579400000|2021-12-27 04:30:00|26991.4|26951.4|26991.1|26951.1|26992.6|26952.6|26989.8|26949.8|0
1640579700000|2021-12-27 04:35:00|26991.6|26951.6|26989.7|26949.7|26992.6|26952.6|26988|26948|0
1640580000000|2021-12-27 04:40:00|26989.1|26949.1|26989.6|26949.6|26992.6|26952.6|26986.8|26946.8|0
1640580300000|2021-12-27 04:45:00|26989.5|26949.5|26989.7|26949.7|26990.9|26950.9|26986.5|26946.5|0
1640580600000|2021-12-27 04:50:00|26989.5|26949.5|26988.1|26948.1|26992.5|26952.5|26986.8|26946.8|0
1640580900000|2021-12-27 04:55:00|26988.6|26948.6|26990.8|26950.8|26991|26951|26987.9|26947.9|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26987.5|26947.5|26990.6|26950.6|26987.4|26947.4|0
1640581500000|2021-12-27 05:05:00|26987.6|26947.6|26985.9|26945.9|26987.8|26947.8|26984.5|26944.5|0
1640581800000|2021-12-27 05:10:00|26987.5|26947.5|26988|26948|26991|26951|26985.8|26945.8|0
1640582100000|2021-12-27 05:15:00|26987.5|26947.5|26991|26951|26991.2|26951.2|26985|26945|0
1640582400000|2021-12-27 05:20:00|26990.9|26950.9|26988.4|26948.4|26991.2|26951.2|26985.4|26945.4|0
1640582700000|2021-12-27 05:25:00|26988.2|26948.2|26986.2|26946.2|26988.5|26948.5|26985|26945|0
1640583000000|2021-12-27 05:30:00|26985.7|26945.7|26984.8|26944.8|26988|26948|26984.8|26944.8|0
1640583300000|2021-12-27 05:35:00|26984.7|26944.7|26981.5|26941.5|26987.8|26947.8|26981.5|26941.5|0
1640583600000|2021-12-27 05:40:00|26981.3|26941.3|26978.3|26938.3|26981.5|26941.5|26978.3|26938.3|0
1640583900000|2021-12-27 05:45:00|26978.2|26938.2|26975.8|26935.8|26978.2|26938.2|26972.5|26932.5|0
1640584200000|2021-12-27 05:50:00|26975.7|26935.7|26972.3|26932.3|26975.8|26935.8|26972.1|26932.1|0
1640584500000|2021-12-27 05:55:00|26972.1|26932.1|26975.5|26935.5|26978.5|26938.5|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26975.8|26935.8|26976|26936|26970.9|26930.9|0
1640585100000|2021-12-27 06:05:00|26975.7|26935.7|26972.7|26932.7|26975.8|26935.8|26972.5|26932.5|0
1640585400000|2021-12-27 06:10:00|26972.8|26932.8|26965.4|26925.4|26972.8|26932.8|26965.2|26925.2|0
1640585700000|2021-12-27 06:15:00|26965.2|26925.2|26965.6|26925.6|26965.7|26925.7|26958.4|26918.4|0
1640586000000|2021-12-27 06:20:00|26965.8|26925.8|26972.3|26932.3|26972.5|26932.5|26962.4|26922.4|0
1640586300000|2021-12-27 06:25:00|26971.8|26931.8|26959.8|26919.8|26972.3|26932.3|26959.6|26919.6|0
1640586600000|2021-12-27 06:30:00|26959.7|26919.7|26960.5|26920.5|26963.5|26923.5|26959.7|26919.7|0
1640586900000|2021-12-27 06:35:00|26960.4|26920.4|26956.6|26916.6|26963.1|26923.1|26956.6|26916.6|0
1640587200000|2021-12-27 06:40:00|26956.8|26916.8|26963.1|26923.1|26963.1|26923.1|26956.8|26916.8|0
1640587500000|2021-12-27 06:45:00|26963|26923|26960|26920|26966|26926|26960|26920|0
1640587800000|2021-12-27 06:50:00|26960.1|26920.1|26968.4|26928.4|26968.6|26928.6|26959.8|26919.8|0
1640588100000|2021-12-27 06:55:00|26968.5|26928.5|26984.8|26944.8|26984.8|26944.8|26968.3|26928.3|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26958.7|26943.7|27014.5|26974.5|26958.7|26941.8|49
1640588700000|2021-12-27 07:05:00|26956.2|26941.2|26946.2|26931.2|26956.2|26941.2|26946.2|26931.2|12
1640589000000|2021-12-27 07:10:00|26943.7|26928.7|26946.2|26931.2|26948.7|26933.7|26943.7|26928.7|9
1640589300000|2021-12-27 07:15:00|26948.7|26933.7|26956.2|26941.2|26958.7|26943.7|26948.7|26933.7|10
1640589600000|2021-12-27 07:20:00|26953.7|26938.7|26928.7|26913.7|26953.7|26938.7|26926.2|26911.2|11
1640589900000|2021-12-27 07:25:00|26931.2|26916.2|26918.7|26903.7|26933.7|26918.7|26918.7|26903.7|11
1640590200000|2021-12-27 07:30:00|26913.7|26898.7|26883.7|26868.7|26913.7|26898.7|26883.7|26868.7|17
1640590500000|2021-12-27 07:35:00|26891.2|26876.2|26893.7|26878.7|26901.2|26886.2|26888.7|26873.7|14
1640590800000|2021-12-27 07:40:00|26896.2|26881.2|26883.7|26868.7|26898.7|26883.7|26883.7|26868.7|19
1640591100000|2021-12-27 07:45:00|26888.7|26873.7|26893.7|26878.7|26901.2|26886.2|26866.2|26851.2|33
1640591400000|2021-12-27 07:50:00|26896.2|26881.2|26921.2|26906.2|26926.2|26911.2|26893.7|26878.7|19
1640591700000|2021-12-27 07:55:00|26923.7|26908.7|26926.2|26911.2|26941.2|26926.2|26921.2|26906.2|27
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|26948.7|26933.7|26968.7|26953.7|26908.7|26893.7|246
1640592300000|2021-12-27 08:05:00|26953.7|26938.7|27008.7|26993.7|27013.7|26998.7|26948.7|26933.7|212
1640592600000|2021-12-27 08:10:00|27011.2|26996.2|27018.7|27003.7|27041.2|27026.2|27008.7|26993.7|166
1640592900000|2021-12-27 08:15:00|27013.7|26998.7|27033.7|27018.7|27048.7|27033.7|27008.7|26993.7|148
1640593200000|2021-12-27 08:20:00|27036.2|27021.2|27013.7|26998.7|27048.7|27033.7|27003.7|26988.7|155
1640593500000|2021-12-27 08:25:00|27016.2|27001.2|27001.2|26986.2|27016.2|27001.2|26998.7|26983.7|87
1640593800000|2021-12-27 08:30:00|27003.7|26988.7|27016.2|27001.2|27023.7|27008.7|26991.2|26976.2|78
1640594100000|2021-12-27 08:35:00|27018.7|27003.7|27031.2|27016.2|27033.7|27018.7|27013.7|26998.7|69
1640594400000|2021-12-27 08:40:00|27031.6|27016.6|27016.6|27001.6|27034.1|27019.1|27014.1|26999.1|55
1640594700000|2021-12-27 08:45:00|27014.1|26999.1|27024.1|27009.1|27024.1|27009.1|27004.1|26989.1|51
1640595000000|2021-12-27 08:50:00|27029.1|27014.1|27036.6|27021.6|27039.1|27024.1|27019.1|27004.1|53
1640595300000|2021-12-27 08:55:00|27039.1|27024.1|27074.1|27059.1|27074.1|27059.1|27034.1|27019.1|89
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27069.1|27054.1|27086.6|27071.6|27061.6|27046.6|107
1640595900000|2021-12-27 09:05:00|27074.1|27059.1|27106.6|27091.6|27114.1|27099.1|27074.1|27059.1|101
1640596200000|2021-12-27 09:10:00|27104.1|27089.1|27106.6|27091.6|27109.1|27094.1|27099.1|27084.1|83
1640596500000|2021-12-27 09:15:00|27104.1|27089.1|27094.1|27079.1|27109.1|27094.1|27089.1|27074.1|48
1640596800000|2021-12-27 09:20:00|27089.1|27074.1|27084.1|27069.1|27091.6|27076.6|27079.1|27064.1|46
1640597100000|2021-12-27 09:25:00|27081.6|27066.6|27084.1|27069.1|27089.1|27074.1|27074.1|27059.1|51
1640597400000|2021-12-27 09:30:00|27086.6|27071.6|27086.6|27071.6|27086.6|27071.6|27061.6|27046.6|52
1640597700000|2021-12-27 09:35:00|27089.1|27074.1|27104.1|27089.1|27109.1|27094.1|27086.6|27071.6|44
1640598000000|2021-12-27 09:40:00|27106.6|27091.6|27104.1|27089.1|27114.1|27099.1|27099.1|27084.1|36
1640598300000|2021-12-27 09:45:00|27106.6|27091.6|27104.1|27089.1|27109.1|27094.1|27099.1|27084.1|27
1640598600000|2021-12-27 09:50:00|27106.6|27091.6|27104.1|27089.1|27106.6|27091.6|27099.1|27084.1|61
1640598900000|2021-12-27 09:55:00|27101.6|27086.6|27099.1|27084.1|27114.1|27099.1|27099.1|27084.1|66
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27094.1|27079.1|27109.1|27094.1|27094.1|27079.1|51
1640599500000|2021-12-27 10:05:00|27089.1|27074.1|27084.1|27069.1|27094.1|27079.1|27081.6|27066.6|44
1640599800000|2021-12-27 10:10:00|27086.6|27071.6|27089.1|27074.1|27089.1|27074.1|27079.1|27064.1|38
1640600100000|2021-12-27 10:15:00|27091.6|27076.6|27106.6|27091.6|27106.6|27091.6|27091.6|27076.6|30
1640600400000|2021-12-27 10:20:00|27104.1|27089.1|27099.1|27084.1|27109.1|27094.1|27099.1|27084.1|37
1640600700000|2021-12-27 10:25:00|27094.1|27079.1|27101.6|27086.6|27104.1|27089.1|27089.1|27074.1|65
1640601000000|2021-12-27 10:30:00|27104.1|27089.1|27091.6|27076.6|27109.1|27094.1|27089.1|27074.1|31
1640601300000|2021-12-27 10:35:00|27089.1|27074.1|27089.1|27074.1|27094.1|27079.1|27084.1|27069.1|22
1640601600000|2021-12-27 10:40:00|27086.6|27071.6|27086.6|27071.6|27094.1|27079.1|27084.1|27069.1|38
1640601900000|2021-12-27 10:45:00|27089.1|27074.1|27099.1|27084.1|27109.1|27094.1|27089.1|27074.1|24
1640602200000|2021-12-27 10:50:00|27096.6|27081.6|27089.1|27074.1|27099.1|27084.1|27086.6|27071.6|21
1640602500000|2021-12-27 10:55:00|27086.6|27071.6|27089.1|27074.1|27089.1|27074.1|27074.1|27059.1|31
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27089.1|27074.1|27094.1|27079.1|27084.1|27069.1|16
1640603100000|2021-12-27 11:05:00|27086.6|27071.6|27099.1|27084.1|27099.1|27084.1|27084.1|27069.1|14
1640603400000|2021-12-27 11:10:00|27104.1|27089.1|27099.1|27084.1|27106.6|27091.6|27096.6|27081.6|23
1640603700000|2021-12-27 11:15:00|27101.6|27086.6|27096.6|27081.6|27104.1|27089.1|27094.1|27079.1|11
1640604000000|2021-12-27 11:20:00|27099.1|27084.1|27096.6|27081.6|27099.1|27084.1|27094.1|27079.1|5
1640604300000|2021-12-27 11:25:00|27099.1|27084.1|27089.1|27074.1|27099.1|27084.1|27084.1|27069.1|14
1640604600000|2021-12-27 11:30:00|27094.1|27079.1|27091.6|27076.6|27094.1|27079.1|27084.1|27069.1|20
1640604900000|2021-12-27 11:35:00|27094.1|27079.1|27099.1|27084.1|27104.1|27089.1|27094.1|27079.1|22
1640605200000|2021-12-27 11:40:00|27104.1|27089.1|27104.1|27089.1|27114.1|27099.1|27099.1|27084.1|56
1640605500000|2021-12-27 11:45:00|27101.6|27086.6|27099.1|27084.1|27104.1|27089.1|27094.1|27079.1|9
1640605800000|2021-12-27 11:50:00|27104.1|27089.1|27111.6|27096.6|27114.1|27099.1|27096.6|27081.6|24
1640606100000|2021-12-27 11:55:00|27109.1|27094.1|27109.1|27094.1|27111.6|27096.6|27104.1|27089.1|16
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27114.1|27099.1|27119.1|27104.1|27109.1|27094.1|42
1640606700000|2021-12-27 12:05:00|27116.6|27101.6|27134.1|27119.1|27139.1|27124.1|27114.1|27099.1|63
1640607000000|2021-12-27 12:10:00|27131.6|27116.6|27129.1|27114.1|27134.1|27119.1|27124.1|27109.1|52
1640607300000|2021-12-27 12:15:00|27126.6|27111.6|27134.1|27119.1|27134.1|27119.1|27124.1|27109.1|24
1640607600000|2021-12-27 12:20:00|27131.6|27116.6|27144.1|27129.1|27149.1|27134.1|27131.6|27116.6|55
1640607900000|2021-12-27 12:25:00|27146.6|27131.6|27154.1|27139.1|27159.1|27144.1|27139.1|27124.1|46
1640608200000|2021-12-27 12:30:00|27156.6|27141.6|27166.6|27151.6|27169.1|27154.1|27154.1|27139.1|55
1640608500000|2021-12-27 12:35:00|27169.1|27154.1|27169.1|27154.1|27184.1|27169.1|27169.1|27154.1|82
1640608800000|2021-12-27 12:40:00|27167.5|27152.5|27162.5|27147.5|27172.5|27157.5|27162.5|27147.5|49
1640609100000|2021-12-27 12:45:00|27157.5|27142.5|27162.5|27147.5|27162.5|27147.5|27157.5|27142.5|24
1640609400000|2021-12-27 12:50:00|27167.5|27152.5|27162.5|27147.5|27167.5|27152.5|27152.5|27137.5|13
1640609700000|2021-12-27 12:55:00|27160|27145|27160|27145|27162.5|27147.5|27152.5|27137.5|10
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27152.5|27137.5|27165|27150|27152.5|27137.5|32
1640610300000|2021-12-27 13:05:00|27150|27135|27157.5|27142.5|27157.5|27142.5|27147.5|27132.5|18
1640610600000|2021-12-27 13:10:00|27160|27145|27157.5|27142.5|27160|27145|27150|27135|27
1640610900000|2021-12-27 13:15:00|27160|27145|27175|27160|27175|27160|27157.5|27142.5|38
1640611200000|2021-12-27 13:20:00|27177.5|27162.5|27187.5|27172.5|27187.5|27172.5|27172.5|27157.5|45
1640611500000|2021-12-27 13:25:00|27192.5|27177.5|27192.5|27177.5|27197.5|27182.5|27187.5|27172.5|55
1640611800000|2021-12-27 13:30:00|27197.5|27182.5|27202.5|27187.5|27207.5|27192.5|27197.5|27182.5|62
1640612100000|2021-12-27 13:35:00|27205|27190|27207.5|27192.5|27212.5|27197.5|27197.5|27182.5|73
1640612400000|2021-12-27 13:40:00|27210|27195|27217.5|27202.5|27220|27205|27207.5|27192.5|47
1640612700000|2021-12-27 13:45:00|27220|27205|27210|27195|27227.5|27212.5|27207.5|27192.5|74
1640613000000|2021-12-27 13:50:00|27207.5|27192.5|27207.5|27192.5|27210|27195|27202.5|27187.5|34
1640613300000|2021-12-27 13:55:00|27205|27190|27197.5|27182.5|27207.5|27192.5|27197.5|27182.5|30
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27207.5|27192.5|27207.5|27192.5|27200|27185|28
1640613900000|2021-12-27 14:05:00|27202.5|27187.5|27202.5|27187.5|27207.5|27192.5|27197.5|27182.5|46
1640614200000|2021-12-27 14:10:00|27207.5|27192.5|27207.5|27192.5|27207.5|27192.5|27202.5|27187.5|31
1640614500000|2021-12-27 14:15:00|27205|27190|27207.5|27192.5|27207.5|27192.5|27202.5|27187.5|43
1640614800000|2021-12-27 14:20:00|27205|27190|27212.5|27197.5|27212.5|27197.5|27202.5|27187.5|35
1640615100000|2021-12-27 14:25:00|27210|27195|27222.5|27207.5|27225|27210|27207.5|27192.5|73
1640615400000|2021-12-27 14:30:00|27225|27210|27207.5|27192.5|27227.5|27212.5|27205|27190|96
1640615700000|2021-12-27 14:35:00|27205|27190|27207.5|27192.5|27210|27195|27192.5|27177.5|64
1640616000000|2021-12-27 14:40:00|27205|27190|27222.5|27207.5|27227.5|27212.5|27202.5|27187.5|91
1640616300000|2021-12-27 14:45:00|27227.5|27212.5|27245|27230|27247.5|27232.5|27222.5|27207.5|92
1640616600000|2021-12-27 14:50:00|27247.5|27232.5|27210|27195|27252.5|27237.5|27207.5|27192.5|100
1640616900000|2021-12-27 14:55:00|27212.5|27197.5|27197.5|27182.5|27212.5|27197.5|27192.5|27177.5|81
1640617200000|2021-12-27 15:00:00|27195|27180|27217.5|27202.5|27217.5|27202.5|27192.5|27177.5|78
1640617500000|2021-12-27 15:05:00|27222.5|27207.5|27225|27210|27227.5|27212.5|27207.5|27192.5|52
1640617800000|2021-12-27 15:10:00|27225.7|27210.7|27218.2|27203.2|27228.2|27213.2|27213.2|27198.2|64
1640618100000|2021-12-27 15:15:00|27213.2|27198.2|27223.2|27208.2|27223.2|27208.2|27213.2|27198.2|56
1640618400000|2021-12-27 15:20:00|27225.7|27210.7|27240.7|27225.7|27248.2|27233.2|27218.2|27203.2|76
1640618700000|2021-12-27 15:25:00|27243.2|27228.2|27253.2|27238.2|27258.2|27243.2|27233.2|27218.2|99
1640619000000|2021-12-27 15:30:00|27255.7|27240.7|27253.2|27238.2|27258.2|27243.2|27233.2|27218.2|74
1640619300000|2021-12-27 15:35:00|27250.7|27235.7|27253.2|27238.2|27258.2|27243.2|27248.2|27233.2|75
1640619600000|2021-12-27 15:40:00|27255.7|27240.7|27248.2|27233.2|27258.2|27243.2|27248.2|27233.2|31
1640619900000|2021-12-27 15:45:00|27250.7|27235.7|27243.2|27228.2|27253.2|27238.2|27233.2|27218.2|45
1640620200000|2021-12-27 15:50:00|27240.7|27225.7|27248.2|27233.2|27248.2|27233.2|27238.2|27223.2|47
1640620500000|2021-12-27 15:55:00|27245.7|27230.7|27253.2|27238.2|27255.7|27240.7|27243.2|27228.2|47
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27248.2|27233.2|27255.7|27240.7|27238.2|27223.2|71
1640621100000|2021-12-27 16:05:00|27245.7|27230.7|27250.7|27235.7|27253.2|27238.2|27238.2|27223.2|48
1640621400000|2021-12-27 16:10:00|27248.2|27233.2|27258.2|27243.2|27258.2|27243.2|27245.7|27230.7|100
1640621700000|2021-12-27 16:15:00|27263.2|27248.2|27238.2|27223.2|27263.2|27248.2|27228.2|27213.2|97
1640622000000|2021-12-27 16:20:00|27235.7|27220.7|27233.2|27218.2|27245.7|27230.7|27233.2|27218.2|121
1640622300000|2021-12-27 16:25:00|27230.7|27215.7|27243.2|27228.2|27245.7|27230.7|27228.2|27213.2|108
1640622600000|2021-12-27 16:30:00|27238.2|27223.2|27238.2|27223.2|27243.2|27228.2|27228.2|27213.2|242
1640622900000|2021-12-27 16:35:00|27235.7|27220.7|27240.7|27225.7|27248.2|27233.2|27235.7|27220.7|103
1640623200000|2021-12-27 16:40:00|27238.2|27223.2|27238.2|27223.2|27243.2|27228.2|27235.7|27220.7|23
1640623500000|2021-12-27 16:45:00|27240.7|27225.7|27238.2|27223.2|27243.2|27228.2|27238.2|27223.2|23
1640623800000|2021-12-27 16:50:00|27240.7|27220.7|27245.7|27225.7|27245.7|27225.7|27240.7|27220.7|11
1640624100000|2021-12-27 16:55:00|27250.7|27230.7|27250.7|27230.7|27255.7|27235.7|27250.7|27230.7|24
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27265.7|27245.7|27270.7|27250.7|27255.7|27235.7|30
1640624700000|2021-12-27 17:05:00|27270.7|27250.7|27265.7|27245.7|27270.7|27250.7|27265.7|27245.7|23
1640625000000|2021-12-27 17:10:00|27270.7|27240.7|27275.7|27255.7|27275.7|27255.7|27270.7|27240.7|14
1640625300000|2021-12-27 17:15:00|27270.7|27250.7|27270.7|27245.7|27270.7|27250.7|27265.7|27245.7|16
1640625600000|2021-12-27 17:20:00|27265.7|27250.7|27275.7|27255.7|27275.7|27255.7|27265.7|27245.7|4
1640625900000|2021-12-27 17:25:00||27250.7||27255.7||27255.7||27250.7|3
1640626200000|2021-12-27 17:30:00|27270.7|27250.7|27270.7|27245.7|27270.7|27250.7|27265.7|27245.7|13
1640626500000|2021-12-27 17:35:00||27250.7||27250.7||27250.7||27250.7|0
1640626800000|2021-12-27 17:40:00|27265.7|27245.7|27270.7|27250.7|27270.7|27250.7|27265.7|27245.7|5
1640627100000|2021-12-27 17:45:00|27265.7|27245.7|27270.7|27250.7|27270.7|27250.7|27265.7|27245.7|6
1640627400000|2021-12-27 17:50:00||27245.7||27250.7||27250.7||27245.7|14
1640627700000|2021-12-27 17:55:00|27275.7|27245.7|27275.7|27255.7|27275.7|27255.7|27270.7|27245.7|12
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27270.7|27250.7|27275.7|27250.7|27270.7|27250.7|2
1640628300000|2021-12-27 18:05:00|||||||||1
1640628600000|2021-12-27 18:10:00|27275.7||27275.7||27275.7||27275.7||14
1640628900000|2021-12-27 18:15:00|27270.7|27245.7|27270.7|27245.7|27270.7|27245.7|27265.7|27245.7|1
1640629200000|2021-12-27 18:20:00|27265.7|27250.7|27275.7|27255.7|27275.7|27255.7|27265.7|27245.7|5
1640629500000|2021-12-27 18:25:00|27280.7|27260.7|27275.7|27255.7|27280.7|27260.7|27275.7|27255.7|5
1640629800000|2021-12-27 18:30:00|27280.7|27260.7|27275.7|27250.7|27280.7|27260.7|27275.7|27250.7|7
1640630100000|2021-12-27 18:35:00|27280.7|27255.7|27280.7|27255.7|27280.7|27260.7|27280.7|27255.7|1
1640630400000|2021-12-27 18:40:00||27260.7||27260.7||27260.7||27255.7|0
1640630700000|2021-12-27 18:45:00|27285.7|27255.7|27280.7|27260.7|27285.7|27260.7|27280.7|27255.7|8
1640631000000|2021-12-27 18:50:00|27285.7|27265.7|27285.7|27265.7|27285.7|27265.7|27280.7|27260.7|4
1640631300000|2021-12-27 18:55:00|27290.7|27270.7|27290.7|27270.7|27295.7|27275.7|27290.7|27265.7|6
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27295.7|27275.7|27295.7|27275.7|27285.7|27265.7|11
1640631900000|2021-12-27 19:05:00|27290.7|27270.7|27295.7|27270.7|27295.7|27275.7|27290.7|27270.7|2
1640632200000|2021-12-27 19:10:00|27290.7|27275.7|27300.7|27275.7|27300.7|27275.7|27290.7|27270.7|10
1640632500000|2021-12-27 19:15:00|27295.7|27280.7|27290.7|27270.7|27300.7|27280.7|27290.7|27270.7|11
1640632800000|2021-12-27 19:20:00|27295.7|27275.7|27300.7|27280.7|27305.7|27285.7|27295.7|27275.7|15
1640633100000|2021-12-27 19:25:00|27305.7|27285.7|27303.2|27288.2|27305.7|27288.2|27303.2|27285.7|15
1640633400000|2021-12-27 19:30:00|27300.7|27285.7|27300.7|27285.7|27303.2|27288.2|27298.2|27283.2|6
1640633700000|2021-12-27 19:35:00|27303.2|27288.2|27300.7|27285.7|27303.2|27288.2|27298.2|27283.2|4
1640634000000|2021-12-27 19:40:00|27298.2|27283.2|27298.2|27283.2|27303.2|27288.2|27298.2|27283.2|4
1640634300000|2021-12-27 19:45:00|27295.7|27280.7|27295.7|27280.7|27303.2|27288.2|27293.2|27278.2|10
1640634600000|2021-12-27 19:50:00|27293.2|27278.2|27293.2|27278.2|27298.2|27283.2|27293.2|27278.2|3
1640634900000|2021-12-27 19:55:00|27295.7|27280.7|27303.2|27288.2|27303.2|27288.2|27293.2|27278.2|11
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27295.7|27280.7|27300.7|27285.7|27293.2|27278.2|7
1640635500000|2021-12-27 20:05:00|27298.2|27283.2|27298.2|27283.2|27303.2|27288.2|27295.7|27280.7|9
1640635800000|2021-12-27 20:10:00|27300.7|27285.7|27295.7|27280.7|27300.7|27285.7|27295.7|27280.7|4
1640636100000|2021-12-27 20:15:00|27298.2|27283.2|27298.2|27283.2|27298.2|27283.2|27293.2|27278.2|10
1640636400000|2021-12-27 20:20:00|27300.7|27285.7|27298.2|27283.2|27303.2|27288.2|27295.7|27280.7|1
1640636700000|2021-12-27 20:25:00|27300.7|27285.7|27303.2|27288.2|27310.7|27295.7|27298.2|27283.2|10
1640637000000|2021-12-27 20:30:00|27305.7|27290.7|27313.2|27298.2|27313.2|27298.2|27303.2|27288.2|23
1640637300000|2021-12-27 20:35:00|27315.7|27300.7|27323.2|27308.2|27323.2|27308.2|27315.7|27300.7|46
1640637600000|2021-12-27 20:40:00|27325.7|27310.7|27330.7|27315.7|27333.2|27318.2|27323.2|27308.2|60
1640637900000|2021-12-27 20:45:00|27333.2|27318.2|27325.7|27310.7|27333.2|27318.2|27323.2|27308.2|9
1640638200000|2021-12-27 20:50:00|27328.2|27313.2|27333.2|27318.2|27333.2|27318.2|27323.2|27308.2|16
1640638500000|2021-12-27 20:55:00|27330.7|27315.7|27338.2|27323.2|27338.2|27323.2|27328.2|27313.2|24
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27354.1|27314.1|27360.9|27320.9|27348|27308|0
1640639100000|2021-12-27 21:05:00|27353.8|27313.8|27347.7|27307.7|27355.9|27315.9|27345.9|27305.9|0
1640639400000|2021-12-27 21:10:00|27347.4|27307.4|27341.4|27301.4|27349.6|27309.6|27341.4|27301.4|0
1640639700000|2021-12-27 21:15:00|27341.6|27301.6|27350.5|27310.5|27352.7|27312.7|27341.6|27301.6|0
1640640000000|2021-12-27 21:20:00|27350.2|27310.2|27347.5|27307.5|27350.7|27310.7|27347.3|27307.3|0
1640640300000|2021-12-27 21:25:00|27347.8|27307.8|27350.7|27310.7|27350.7|27310.7|27347.8|27307.8|0
1640640600000|2021-12-27 21:30:00|27350.8|27310.8|27352.5|27312.5|27353.8|27313.8|27349.3|27309.3|0
1640640900000|2021-12-27 21:35:00|27352.2|27312.2|27359|27319|27360.8|27320.8|27350.7|27310.7|0
1640641200000|2021-12-27 21:40:00|27358.7|27318.7|27354.5|27314.5|27359|27319|27352.6|27312.6|0
1640641500000|2021-12-27 21:45:00|27354.2|27314.2|27347.6|27307.6|27355.8|27315.8|27347.6|27307.6|0
1640641800000|2021-12-27 21:50:00|27347.8|27307.8|27355.8|27315.8|27357.6|27317.6|27347.8|27307.8|0
1640642100000|2021-12-27 21:55:00|27356|27316|27349.8|27309.8|27357.6|27317.6|27348.8|27308.8|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27345.9|27305.9|27350.1|27310.1|27342.2|27302.2|0
1640642700000|2021-12-27 22:05:00|27346.4|27306.4|27348|27308|27348|27308|27346.4|27306.4|0
1640643000000|2021-12-27 22:10:00|27347.5|27307.5|27345.9|27305.9|27347.5|27307.5|27345.9|27305.9|0
1640643300000|2021-12-27 22:15:00|27346.4|27306.4|27346.9|27306.9|27346.9|27306.9|27346.4|27306.4|0
1640643600000|2021-12-27 22:20:00|27346.7|27306.7|27345.9|27305.9|27346.9|27306.9|27344.6|27304.6|0
1640643900000|2021-12-27 22:25:00|27345.3|27305.3|27345.9|27305.9|27349.6|27309.6|27344.8|27304.8|0
1640644200000|2021-12-27 22:30:00|27346.4|27306.4|27345.9|27305.9|27347.5|27307.5|27345.3|27305.3|0
1640644500000|2021-12-27 22:35:00|27346.4|27306.4|27348.5|27308.5|27348.5|27308.5|27345.9|27305.9|0
1640644800000|2021-12-27 22:40:00|27348|27308|27346.4|27306.4|27349|27309|27346.4|27306.4|0
1640645100000|2021-12-27 22:45:00|27346.9|27306.9|27346.4|27306.4|27346.9|27306.9|27346.4|27306.4|0
1640645400000|2021-12-27 22:50:00|27346.9|27306.9|27345.3|27305.3|27346.9|27306.9|27345.3|27305.3|0
1640645700000|2021-12-27 22:55:00|27345.9|27305.9|27344.8|27304.8|27345.9|27305.9|27344.8|27304.8|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27348.8|27308.8|27352.6|27312.6|27335.5|27295.5|0
1640646300000|2021-12-27 23:05:00|27348.9|27308.9|27341.2|27301.2|27352.6|27312.6|27339.4|27299.4|0
1640646600000|2021-12-27 23:10:00|27341.5|27301.5|27341.2|27301.2|27346.2|27306.2|27339.4|27299.4|0
1640646900000|2021-12-27 23:15:00|27340.9|27300.9|27341.2|27301.2|27346.2|27306.2|27339.4|27299.4|0
1640647200000|2021-12-27 23:20:00|27341.1|27301.1|27333|27293|27343.1|27303.1|27331.7|27291.7|0
1640647500000|2021-12-27 23:25:00|27332.7|27292.7|27329.2|27289.2|27334.9|27294.9|27323.5|27283.5|0
1640647800000|2021-12-27 23:30:00|27329|27289|27334.9|27294.9|27334.9|27294.9|27328|27288|0
1640648100000|2021-12-27 23:35:00|27334.7|27294.7|27329.8|27289.8|27334.9|27294.9|27329.8|27289.8|0
1640648400000|2021-12-27 23:40:00|27329.7|27289.7|27326.7|27286.7|27332.3|27292.3|27324.8|27284.8|0
1640648700000|2021-12-27 23:45:00|27326.5|27286.5|27326.7|27286.7|27329.8|27289.8|27323.5|27283.5|0
1640649000000|2021-12-27 23:50:00|27326.5|27286.5|27325.5|27285.5|27326.7|27286.7|27323.5|27283.5|0
1640649300000|2021-12-27 23:55:00|27325.3|27285.3|27324.8|27284.8|27328|27288|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27313|27273|27326.7|27286.7|27311.7|27271.7|0
1640649900000|2021-12-28 00:05:00|27313.2|27273.2|27308|27268|27318.1|27278.1|27304.2|27264.2|0
1640650200000|2021-12-28 00:10:00|27307.7|27267.7|27303.5|27263.5|27313|27273|27303.5|27263.5|0
1640650500000|2021-12-28 00:15:00|27303.6|27263.6|27301.6|27261.6|27308|27268|27298.2|27258.2|0
1640650800000|2021-12-28 00:20:00|27301.8|27261.8|27320.1|27280.1|27323.1|27283.1|27298.8|27258.8|0
1640651100000|2021-12-28 00:25:00|27321.2|27281.2|27323.5|27283.5|27326.1|27286.1|27316.9|27276.9|0
1640651400000|2021-12-28 00:30:00|27324|27284|27328.5|27288.5|27331.9|27291.9|27319.9|27279.9|0
1640651700000|2021-12-28 00:35:00|27328.3|27288.3|27325.5|27285.5|27328.6|27288.6|27319.4|27279.4|0
1640652000000|2021-12-28 00:40:00|27325|27285|27354.9|27314.9|27354.9|27314.9|27324|27284|0
1640652300000|2021-12-28 00:45:00|27354.7|27314.7|27345.8|27305.8|27358.3|27318.3|27345.8|27305.8|0
1640652600000|2021-12-28 00:50:00|27345.6|27305.6|27345.8|27305.8|27345.9|27305.9|27336.8|27296.8|0
1640652900000|2021-12-28 00:55:00|27344.7|27304.7|27350.5|27310.5|27352.5|27312.5|27343|27303|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27343.1|27303.1|27353.7|27313.7|27340|27300|0
1640653500000|2021-12-28 01:05:00|27343|27303|27332.6|27292.6|27343.1|27303.1|27325.2|27285.2|0
1640653800000|2021-12-28 01:10:00|27332|27292|27331.3|27291.3|27337.5|27297.5|27329.4|27289.4|0
1640654100000|2021-12-28 01:15:00|27331.2|27291.2|27315.1|27275.1|27331.7|27291.7|27309.8|27269.8|0
1640654400000|2021-12-28 01:20:00|27313.2|27273.2|27314.4|27274.4|27319|27279|27308.4|27268.4|0
1640654700000|2021-12-28 01:25:00|27314.2|27274.2|27309.8|27269.8|27314.2|27274.2|27306.8|27266.8|0
1640655000000|2021-12-28 01:30:00|27310.3|27270.3|27304|27264|27317.1|27277.1|27299.3|27259.3|0
1640655300000|2021-12-28 01:35:00|27303.9|27263.9|27306|27266|27316.4|27276.4|27303.9|27263.9|0
1640655600000|2021-12-28 01:40:00|27306.5|27266.5|27309.2|27269.2|27310.9|27270.9|27298.8|27258.8|0
1640655900000|2021-12-28 01:45:00|27308.6|27268.6|27297.1|27257.1|27309.2|27269.2|27295.8|27255.8|0
1640656200000|2021-12-28 01:50:00|27296.6|27256.6|27305.5|27265.5|27305.7|27265.7|27285|27245|0
1640656500000|2021-12-28 01:55:00|27305.3|27265.3|27306.2|27266.2|27312.3|27272.3|27302.5|27262.5|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27304|27264|27310.7|27270.7|27301|27261|0
1640657100000|2021-12-28 02:05:00|27304.2|27264.2|27304.6|27264.6|27310.2|27270.2|27302.6|27262.6|0
1640657400000|2021-12-28 02:10:00|27304.8|27264.8|27295.8|27255.8|27304.9|27264.9|27295.7|27255.7|0
1640657700000|2021-12-28 02:15:00|27295.7|27255.7|27283.1|27243.1|27296.1|27256.1|27283.1|27243.1|0
1640658000000|2021-12-28 02:20:00|27283.3|27243.3|27283.3|27243.3|27292.2|27252.2|27280.3|27240.3|0
1640658300000|2021-12-28 02:25:00|27282.7|27242.7|27286.6|27246.6|27286.6|27246.6|27280.1|27240.1|0
1640658600000|2021-12-28 02:30:00|27286.5|27246.5|27283.6|27243.6|27289.7|27249.7|27280.6|27240.6|0
1640658900000|2021-12-28 02:35:00|27284.7|27244.7|27292.6|27252.6|27292.8|27252.8|27284.7|27244.7|0
1640659200000|2021-12-28 02:40:00|27292.7|27252.7|27300.2|27260.2|27301.8|27261.8|27291|27251|0
1640659500000|2021-12-28 02:45:00|27300.7|27260.7|27295.8|27255.8|27302.1|27262.1|27293|27253|0
1640659800000|2021-12-28 02:50:00|27296|27256|27293|27253|27299|27259|27293|27253|0
1640660100000|2021-12-28 02:55:00|27293.1|27253.1|27284.4|27244.4|27296|27256|27284.4|27244.4|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27290.3|27250.3|27290.7|27250.7|27284.2|27244.2|0
1640660700000|2021-12-28 03:05:00|27290.5|27250.5|27290.5|27250.5|27290.7|27250.7|27287.3|27247.3|0
1640661000000|2021-12-28 03:10:00|27290.3|27250.3|27281.4|27241.4|27290.3|27250.3|27281.2|27241.2|0
1640661300000|2021-12-28 03:15:00|27282.4|27242.4|27281|27241|27284.4|27244.4|27280.9|27240.9|0
1640661600000|2021-12-28 03:20:00|27281.1|27241.1|27281|27241|27283.8|27243.8|27278|27238|0
1640661900000|2021-12-28 03:25:00|27281.2|27241.2|27284.2|27244.2|27284.4|27244.4|27281|27241|0
1640662200000|2021-12-28 03:30:00|27284.4|27244.4|27279.8|27239.8|27290.3|27250.3|27279.8|27239.8|0
1640662500000|2021-12-28 03:35:00|27279.2|27239.2|27284.8|27244.8|27284.9|27244.9|27278.5|27238.5|0
1640662800000|2021-12-28 03:40:00|27284.9|27244.9|27287.7|27247.7|27289.5|27249.5|27284.8|27244.8|0
1640663100000|2021-12-28 03:45:00|27288.2|27248.2|27299.7|27259.7|27299.7|27259.7|27287.7|27247.7|0
1640663400000|2021-12-28 03:50:00|27299.5|27259.5|27293.5|27253.5|27299.5|27259.5|27293.5|27253.5|0
1640663700000|2021-12-28 03:55:00|27293.4|27253.4|27296.5|27256.5|27297.7|27257.7|27293.3|27253.3|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27296.1|27256.1|27296.5|27256.5|27293.5|27253.5|0
1640664300000|2021-12-28 04:05:00|27296|27256|27299.1|27259.1|27299.1|27259.1|27296|27256|0
1640664600000|2021-12-28 04:10:00|27299.7|27259.7|27300.6|27260.6|27302.1|27262.1|27299|27259|0
1640664900000|2021-12-28 04:15:00|27300|27260|27302.5|27262.5|27303.7|27263.7|27299.1|27259.1|0
1640665200000|2021-12-28 04:20:00|27302.4|27262.4|27299.3|27259.3|27305.3|27265.3|27296.3|27256.3|0
1640665500000|2021-12-28 04:25:00|27299.2|27259.2|27302.7|27262.7|27302.9|27262.9|27299.2|27259.2|0
1640665800000|2021-12-28 04:30:00|27302.1|27262.1|27303|27263|27306.3|27266.3|27299.9|27259.9|0
1640666100000|2021-12-28 04:35:00|27303.2|27263.2|27297.2|27257.2|27303.2|27263.2|27297.1|27257.1|0
1640666400000|2021-12-28 04:40:00|27298.3|27258.3|27297.2|27257.2|27300|27260|27297.1|27257.1|0
1640666700000|2021-12-28 04:45:00|27297.1|27257.1|27288.6|27248.6|27297.2|27257.2|27288.6|27248.6|0
1640667000000|2021-12-28 04:50:00|27289.7|27249.7|27294.2|27254.2|27294.2|27254.2|27288.4|27248.4|0
1640667300000|2021-12-28 04:55:00|27293.7|27253.7|27291.2|27251.2|27294.4|27254.4|27291.2|27251.2|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27291.1|27251.1|27294.1|27254.1|27287.9|27247.9|0
1640667900000|2021-12-28 05:05:00|27291|27251|27291.1|27251.1|27294.1|27254.1|27289.3|27249.3|0
1640668200000|2021-12-28 05:10:00|27291.2|27251.2|27294.6|27254.6|27297.6|27257.6|27291.2|27251.2|0
1640668500000|2021-12-28 05:15:00|27294.7|27254.7|27294.4|27254.4|27294.8|27254.8|27291.4|27251.4|0
1640668800000|2021-12-28 05:20:00|27294.5|27254.5|27291.4|27251.4|27294.6|27254.6|27291.2|27251.2|0
1640669100000|2021-12-28 05:25:00|27291.6|27251.6|27291.4|27251.4|27294.4|27254.4|27289.5|27249.5|0
1640669400000|2021-12-28 05:30:00|27291.3|27251.3|27291.6|27251.6|27294.4|27254.4|27291.2|27251.2|0
1640669700000|2021-12-28 05:35:00|27291.5|27251.5|27304|27264|27304.1|27264.1|27291.5|27251.5|0
1640670000000|2021-12-28 05:40:00|27304.1|27264.1|27302.2|27262.2|27306.9|27266.9|27301|27261|0
1640670300000|2021-12-28 05:45:00|27302.7|27262.7|27304.3|27264.3|27307.1|27267.1|27301|27261|0
1640670600000|2021-12-28 05:50:00|27305.4|27265.4|27319.1|27279.1|27319.1|27279.1|27305.4|27265.4|0
1640670900000|2021-12-28 05:55:00|27320.3|27280.3|27327.9|27287.9|27327.9|27287.9|27318.9|27278.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27320.7|27280.7|27328.1|27288.1|27313.1|27273.1|0
1640671500000|2021-12-28 06:05:00|27319.5|27279.5|27306.4|27266.4|27319.5|27279.5|27306.4|27266.4|0
1640671800000|2021-12-28 06:10:00|27306.2|27266.2|27300.2|27260.2|27306.4|27266.4|27297.4|27257.4|0
1640672100000|2021-12-28 06:15:00|27300.1|27260.1|27309.2|27269.2|27312.7|27272.7|27298.6|27258.6|0
1640672400000|2021-12-28 06:20:00|27309.3|27269.3|27312.2|27272.2|27312.6|27272.6|27309.3|27269.3|0
1640672700000|2021-12-28 06:25:00|27312.4|27272.4|27324.5|27284.5|27324.5|27284.5|27312.2|27272.2|0
1640673000000|2021-12-28 06:30:00|27324.7|27284.7|27321.7|27281.7|27324.7|27284.7|27315.7|27275.7|0
1640673300000|2021-12-28 06:35:00|27321.6|27281.6|27315.8|27275.8|27321.9|27281.9|27315.7|27275.7|0
1640673600000|2021-12-28 06:40:00|27315.9|27275.9|27313.5|27273.5|27316.3|27276.3|27313|27273|0
1640673900000|2021-12-28 06:45:00|27314|27274|27312.9|27272.9|27314.7|27274.7|27310.1|27270.1|0
1640674200000|2021-12-28 06:50:00|27313.2|27273.2|27312.9|27272.9|27316.1|27276.1|27312.6|27272.6|0
1640674500000|2021-12-28 06:55:00|27312.8|27272.8|27319.5|27279.5|27319.6|27279.6|27312.7|27272.7|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27283.2|27268.2|27323.9|27283.9|27280.7|27265.7|25
1640675100000|2021-12-28 07:05:00|27280.7|27265.7|27283.2|27268.2|27283.2|27268.2|27273.2|27258.2|15
1640675400000|2021-12-28 07:10:00|27280.7|27265.7|27263.2|27248.2|27280.7|27265.7|27263.2|27248.2|11
1640675700000|2021-12-28 07:15:00|27275.7|27260.7|27285.7|27270.7|27288.2|27273.2|27275.7|27260.7|20
1640676000000|2021-12-28 07:20:00|27288.2|27273.2|27280.7|27265.7|27290.7|27275.7|27280.7|27265.7|12
1640676300000|2021-12-28 07:25:00|27278.2|27263.2|27275.7|27260.7|27280.7|27265.7|27273.2|27258.2|3
1640676600000|2021-12-28 07:30:00|27273.2|27258.2|27260.7|27245.7|27273.2|27258.2|27258.2|27243.2|9
1640676900000|2021-12-28 07:35:00|27258.2|27243.2|27255.7|27240.7|27263.2|27248.2|27248.2|27233.2|12
1640677200000|2021-12-28 07:40:00|27253.2|27238.2|27243.2|27228.2|27258.2|27243.2|27243.2|27228.2|7
1640677500000|2021-12-28 07:45:00|27240.7|27225.7|27260.7|27245.7|27263.2|27248.2|27240.7|27225.7|7
1640677800000|2021-12-28 07:50:00|27258.2|27243.2|27248.2|27233.2|27265.7|27250.7|27245.7|27230.7|10
1640678100000|2021-12-28 07:55:00|27250.7|27235.7|27265.7|27250.7|27265.7|27250.7|27243.2|27228.2|20
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27323.2|27308.2|27328.2|27313.2|27268.2|27253.2|282
1640678700000|2021-12-28 08:05:00|27318.2|27303.2|27383.2|27368.2|27383.2|27368.2|27313.2|27298.2|281
1640679000000|2021-12-28 08:10:00|27380.7|27365.7|27375.7|27360.7|27398.2|27383.2|27373.2|27358.2|183
1640679300000|2021-12-28 08:15:00|27373.2|27358.2|27378.2|27363.2|27383.2|27368.2|27373.2|27358.2|98
1640679600000|2021-12-28 08:20:00|27383.2|27368.2|27368.2|27353.2|27383.2|27368.2|27368.2|27353.2|85
1640679900000|2021-12-28 08:25:00|27373.2|27358.2|27398.2|27383.2|27410.7|27395.7|27368.2|27353.2|137
1640680200000|2021-12-28 08:30:00|27395.7|27380.7|27400.7|27385.7|27400.7|27385.7|27373.2|27358.2|119
1640680500000|2021-12-28 08:35:00|27398.2|27383.2|27385.7|27370.7|27403.2|27388.2|27368.2|27353.2|69
1640680800000|2021-12-28 08:40:00|27384.7|27369.7|27392.2|27377.2|27392.2|27377.2|27372.2|27357.2|75
1640681100000|2021-12-28 08:45:00|27397.2|27382.2|27427.2|27412.2|27432.2|27417.2|27394.7|27379.7|160
1640681400000|2021-12-28 08:50:00|27429.7|27414.7|27447.2|27432.2|27447.2|27432.2|27427.2|27412.2|110
1640681700000|2021-12-28 08:55:00|27449.7|27434.7|27457.2|27442.2|27457.2|27442.2|27439.7|27424.7|129
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27447.2|27432.2|27459.7|27444.7|27442.2|27427.2|106
1640682300000|2021-12-28 09:05:00|27449.7|27434.7|27462.2|27447.2|27469.7|27454.7|27447.2|27432.2|91
1640682600000|2021-12-28 09:10:00|27457.2|27442.2|27462.2|27447.2|27467.2|27452.2|27457.2|27442.2|76
1640682900000|2021-12-28 09:15:00|27457.2|27442.2|27467.2|27452.2|27477.2|27462.2|27457.2|27442.2|50
1640683200000|2021-12-28 09:20:00|27472.2|27457.2|27477.2|27462.2|27484.7|27469.7|27467.2|27452.2|81
1640683500000|2021-12-28 09:25:00|27472.2|27457.2|27472.2|27457.2|27479.7|27464.7|27472.2|27457.2|58
1640683800000|2021-12-28 09:30:00|27469.7|27454.7|27472.2|27457.2|27477.2|27462.2|27462.2|27447.2|80
1640684100000|2021-12-28 09:35:00|27474.7|27459.7|27482.2|27467.2|27489.7|27474.7|27472.2|27457.2|103
1640684400000|2021-12-28 09:40:00|27477.2|27462.2|27457.2|27442.2|27479.7|27464.7|27457.2|27442.2|61
1640684700000|2021-12-28 09:45:00|27454.7|27439.7|27459.7|27444.7|27464.7|27449.7|27447.2|27432.2|44
1640685000000|2021-12-28 09:50:00|27457.2|27442.2|27462.2|27447.2|27462.2|27447.2|27457.2|27442.2|1
1640685300000|2021-12-28 09:55:00|27469.7|27454.7|27472.2|27457.2|27477.2|27462.2|27464.7|27449.7|37
1640685600000|2021-12-28 10:00:00|27467.2|27452.2|27467.2|27452.2|27472.2|27457.2|27467.2|27452.2|22
1640685900000|2021-12-28 10:05:00|27469.7|27454.7|27477.2|27462.2|27479.7|27464.7|27467.2|27452.2|54
1640686200000|2021-12-28 10:10:00|27479.7|27464.7|27487.2|27472.2|27487.2|27472.2|27477.2|27462.2|58
1640686500000|2021-12-28 10:15:00|27484.7|27469.7|27484.7|27469.7|27487.2|27472.2|27482.2|27467.2|46
1640686800000|2021-12-28 10:20:00|27487.2|27472.2|27477.2|27462.2|27487.2|27472.2|27472.2|27457.2|63
1640687100000|2021-12-28 10:25:00|27472.2|27457.2|27442.2|27427.2|27477.2|27462.2|27442.2|27427.2|81
1640687400000|2021-12-28 10:30:00|27437.2|27422.2|27457.2|27442.2|27462.2|27447.2|27432.2|27417.2|88
1640687700000|2021-12-28 10:35:00|27454.7|27439.7|27437.2|27422.2|27459.7|27444.7|27432.2|27417.2|55
1640688000000|2021-12-28 10:40:00|27434.7|27419.7|27447.2|27432.2|27447.2|27432.2|27434.7|27419.7|41
1640688300000|2021-12-28 10:45:00|27444.7|27429.7|27444.7|27429.7|27457.2|27442.2|27442.2|27427.2|43
1640688600000|2021-12-28 10:50:00|27447.2|27432.2|27442.2|27427.2|27452.2|27437.2|27442.2|27427.2|39
1640688900000|2021-12-28 10:55:00|27444.7|27429.7|27452.2|27437.2|27454.7|27439.7|27437.2|27422.2|46
1640689200000|2021-12-28 11:00:00|27454.7|27439.7|27442.2|27427.2|27454.7|27439.7|27437.2|27422.2|37
1640689500000|2021-12-28 11:05:00|27437.2|27422.2|27442.2|27427.2|27447.2|27432.2|27437.2|27422.2|29
1640689800000|2021-12-28 11:10:00|27444.7|27429.7|27452.2|27437.2|27457.2|27442.2|27444.7|27429.7|22
1640690100000|2021-12-28 11:15:00|27454.7|27439.7|27454.7|27439.7|27457.2|27442.2|27447.2|27432.2|21
1640690400000|2021-12-28 11:20:00|27452.2|27437.2|27452.2|27437.2|27457.2|27442.2|27447.2|27432.2|23
1640690700000|2021-12-28 11:25:00|27454.7|27439.7|27457.2|27442.2|27457.2|27442.2|27447.2|27432.2|29
1640691000000|2021-12-28 11:30:00|27452.2|27437.2|27457.2|27442.2|27457.2|27442.2|27452.2|27437.2|13
1640691300000|2021-12-28 11:35:00|27454.7|27439.7|27452.2|27437.2|27457.2|27442.2|27452.2|27437.2|25
1640691600000|2021-12-28 11:40:00|27449.7|27434.7|27447.2|27432.2|27449.7|27434.7|27442.2|27427.2|29
1640691900000|2021-12-28 11:45:00|27449.7|27434.7|27439.7|27424.7|27452.2|27437.2|27439.7|27424.7|30
1640692200000|2021-12-28 11:50:00|27437.2|27422.2|27439.7|27424.7|27442.2|27427.2|27432.2|27417.2|24
1640692500000|2021-12-28 11:55:00|27442.2|27427.2|27439.7|27424.7|27442.2|27427.2|27437.2|27422.2|16
1640692800000|2021-12-28 12:00:00|27437.2|27422.2|27452.2|27437.2|27454.7|27439.7|27437.2|27422.2|50
1640693100000|2021-12-28 12:05:00|27449.7|27434.7|27449.7|27434.7|27452.2|27437.2|27447.2|27432.2|31
1640693400000|2021-12-28 12:10:00|27452.2|27437.2|27457.2|27442.2|27462.2|27447.2|27449.7|27434.7|36
1640693700000|2021-12-28 12:15:00|27459.7|27444.7|27449.7|27434.7|27462.2|27447.2|27444.7|27429.7|20
1640694000000|2021-12-28 12:20:00|27452.2|27437.2|27464.7|27449.7|27467.2|27452.2|27452.2|27437.2|26
1640694300000|2021-12-28 12:25:00|27467.2|27452.2|27462.2|27447.2|27472.2|27457.2|27459.7|27444.7|34
1640694600000|2021-12-28 12:30:00|27459.7|27444.7|27462.2|27447.2|27464.7|27449.7|27457.2|27442.2|14
1640694900000|2021-12-28 12:35:00|27464.7|27449.7|27467.2|27452.2|27467.2|27452.2|27459.7|27444.7|57
1640695200000|2021-12-28 12:40:00|27472.2|27457.2|27482.2|27467.2|27482.2|27467.2|27469.7|27454.7|43
1640695500000|2021-12-28 12:45:00|27484.7|27469.7|27492.2|27477.2|27492.2|27477.2|27484.7|27469.7|28
1640695800000|2021-12-28 12:50:00|27494.7|27479.7|27484.7|27469.7|27497.2|27482.2|27484.7|27469.7|49
1640696100000|2021-12-28 12:55:00|27482.2|27467.2|27497.2|27482.2|27497.2|27482.2|27479.7|27464.7|22
1640696400000|2021-12-28 13:00:00|27494.7|27479.7|27501.9|27486.9|27501.9|27486.9|27489.4|27474.4|44
1640696700000|2021-12-28 13:05:00|27499.4|27484.4|27494.4|27479.4|27506.9|27491.9|27491.9|27476.9|44
1640697000000|2021-12-28 13:10:00|27491.9|27476.9|27479.4|27464.4|27491.9|27476.9|27479.4|27464.4|54
1640697300000|2021-12-28 13:15:00|27481.9|27466.9|27466.9|27451.9|27481.9|27466.9|27466.9|27451.9|70
1640697600000|2021-12-28 13:20:00|27469.4|27454.4|27476.9|27461.9|27476.9|27461.9|27466.9|27451.9|19
1640697900000|2021-12-28 13:25:00|27471.9|27456.9|27476.9|27461.9|27476.9|27461.9|27471.9|27456.9|28
1640698200000|2021-12-28 13:30:00|27474.4|27459.4|27469.4|27454.4|27476.9|27461.9|27466.9|27451.9|27
1640698500000|2021-12-28 13:35:00|27471.9|27456.9|27481.9|27466.9|27481.9|27466.9|27466.9|27451.9|32
1640698800000|2021-12-28 13:40:00|27479.4|27464.4|27486.9|27471.9|27486.9|27471.9|27476.9|27461.9|61
1640699100000|2021-12-28 13:45:00|27484.4|27469.4|27464.4|27449.4|27484.4|27469.4|27464.4|27449.4|31
1640699400000|2021-12-28 13:50:00|27461.9|27446.9|27451.9|27436.9|27471.9|27456.9|27451.9|27436.9|24
1640699700000|2021-12-28 13:55:00|27454.4|27439.4|27446.9|27431.9|27461.9|27446.9|27441.9|27426.9|33
1640700000000|2021-12-28 14:00:00|27449.4|27434.4|27436.9|27421.9|27451.9|27436.9|27436.9|27421.9|42
1640700300000|2021-12-28 14:05:00|27434.4|27419.4|27421.9|27406.9|27436.9|27421.9|27416.9|27401.9|55
1640700600000|2021-12-28 14:10:00|27419.4|27404.4|27421.9|27406.9|27426.9|27411.9|27416.9|27401.9|63
1640700900000|2021-12-28 14:15:00|27426.9|27411.9|27434.4|27419.4|27436.9|27421.9|27421.9|27406.9|61
1640701200000|2021-12-28 14:20:00|27431.9|27416.9|27429.4|27414.4|27436.9|27421.9|27421.9|27406.9|43
1640701500000|2021-12-28 14:25:00|27431.9|27416.9|27441.9|27426.9|27441.9|27426.9|27429.4|27414.4|35
1640701800000|2021-12-28 14:30:00|27436.9|27421.9|27461.9|27446.9|27461.9|27446.9|27424.4|27409.4|63
1640702100000|2021-12-28 14:35:00|27466.9|27451.9|27461.9|27446.9|27476.9|27461.9|27446.9|27431.9|149
1640702400000|2021-12-28 14:40:00|27464.4|27449.4|27471.9|27456.9|27481.9|27466.9|27461.9|27446.9|111
1640702700000|2021-12-28 14:45:00|27466.9|27451.9|27461.9|27446.9|27476.9|27461.9|27446.9|27431.9|91
1640703000000|2021-12-28 14:50:00|27459.4|27444.4|27471.9|27456.9|27471.9|27456.9|27451.9|27436.9|80
1640703300000|2021-12-28 14:55:00|27474.4|27459.4|27471.9|27456.9|27494.4|27479.4|27471.9|27456.9|375
1640703600000|2021-12-28 15:00:00|27466.9|27451.9|27486.9|27471.9|27486.9|27471.9|27466.9|27451.9|331
1640703900000|2021-12-28 15:05:00|27484.4|27469.4|27451.9|27436.9|27486.9|27471.9|27451.9|27436.9|82
1640704200000|2021-12-28 15:10:00|27448.4|27433.4|27453.4|27438.4|27468.4|27453.4|27443.4|27428.4|59
1640704500000|2021-12-28 15:15:00|27450.9|27435.9|27433.4|27418.4|27460.9|27445.9|27433.4|27418.4|75
1640704800000|2021-12-28 15:20:00|27435.9|27420.9|27448.4|27433.4|27450.9|27435.9|27433.4|27418.4|68
1640705100000|2021-12-28 15:25:00|27445.9|27430.9|27445.9|27430.9|27453.4|27438.4|27443.4|27428.4|50
1640705400000|2021-12-28 15:30:00|27448.4|27433.4|27458.4|27443.4|27458.4|27443.4|27443.4|27428.4|53
1640705700000|2021-12-28 15:35:00|27463.4|27448.4|27443.4|27428.4|27468.4|27453.4|27443.4|27428.4|59
1640706000000|2021-12-28 15:40:00|27448.4|27433.4|27443.4|27428.4|27453.4|27438.4|27438.4|27423.4|80
1640706300000|2021-12-28 15:45:00|27438.4|27423.4|27455.9|27440.9|27463.4|27448.4|27438.4|27423.4|78
1640706600000|2021-12-28 15:50:00|27453.4|27438.4|27453.4|27438.4|27463.4|27448.4|27453.4|27438.4|57
1640706900000|2021-12-28 15:55:00|27450.9|27435.9|27453.4|27438.4|27463.4|27448.4|27450.9|27435.9|100
1640707200000|2021-12-28 16:00:00|27450.9|27435.9|27465.9|27450.9|27465.9|27450.9|27450.9|27435.9|70
1640707500000|2021-12-28 16:05:00|27463.4|27448.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|43
1640707800000|2021-12-28 16:10:00|27463.4|27448.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|67
1640708100000|2021-12-28 16:15:00|27460.9|27445.9|27453.4|27438.4|27465.9|27450.9|27450.9|27435.9|110
1640708400000|2021-12-28 16:20:00|27455.9|27440.9|27468.4|27453.4|27473.4|27458.4|27455.9|27440.9|136
1640708700000|2021-12-28 16:25:00|27465.9|27450.9|27465.9|27450.9|27468.4|27453.4|27443.4|27428.4|138
1640709000000|2021-12-28 16:30:00|27463.4|27448.4|27450.9|27435.9|27463.4|27448.4|27443.4|27428.4|105
1640709300000|2021-12-28 16:35:00|27448.4|27433.4|27445.9|27430.9|27450.9|27435.9|27443.4|27428.4|115
1640709600000|2021-12-28 16:40:00|27443.4|27428.4|27435.9|27420.9|27448.4|27433.4|27433.4|27418.4|15
1640709900000|2021-12-28 16:45:00|27433.4|27418.4|27448.4|27433.4|27448.4|27433.4|27433.4|27418.4|15
1640710200000|2021-12-28 16:50:00|27450.9|27430.9|27460.9|27440.9|27460.9|27440.9|27450.9|27430.9|9
1640710500000|2021-12-28 16:55:00|27465.9|27445.9|27465.9|27445.9|27465.9|27450.9|27460.9|27440.9|26
1640710800000|2021-12-28 17:00:00|27460.9|27440.9|27470.9|27450.9|27470.9|27450.9|27460.9|27440.9|13
1640711100000|2021-12-28 17:05:00|27475.9|27455.9|27470.9|27450.9|27475.9|27455.9|27470.9|27450.9|33
1640711400000|2021-12-28 17:10:00|27465.9|27445.9|27470.9|27450.9|27475.9|27455.9|27465.9|27445.9|22
1640711700000|2021-12-28 17:15:00|27465.9|27445.9|27465.9|27445.9|27470.9|27450.9|27460.9|27440.9|36
1640712000000|2021-12-28 17:20:00|27460.9|27440.9|27465.9|27445.9|27470.9|27450.9|27460.9|27440.9|19
1640712300000|2021-12-28 17:25:00|27470.9|27450.9|27445.9|27425.9|27470.9|27450.9|27440.9|27420.9|20
1640712600000|2021-12-28 17:30:00|27440.9|27420.9|27420.9|27400.9|27450.9|27430.9|27420.9|27400.9|41
1640712900000|2021-12-28 17:35:00|27425.9|27405.9|27435.9|27415.9|27435.9|27415.9|27420.9|27400.9|32
1640713200000|2021-12-28 17:40:00|27430.9|27410.9|27435.9|27415.9|27435.9|27415.9|27430.9|27410.9|8
1640713500000|2021-12-28 17:45:00|27440.9|27410.9|27430.9|27410.9|27440.9|27415.9|27425.9|27405.9|18
1640713800000|2021-12-28 17:50:00|27435.9|27415.9|27445.9|27425.9|27445.9|27425.9|27430.9|27415.9|15
1640714100000|2021-12-28 17:55:00|27440.9|27420.9|27455.9|27430.9|27455.9|27435.9|27440.9|27420.9|14
1640714400000|2021-12-28 18:00:00|27450.9|27425.9|27455.9|27435.9|27460.9|27440.9|27445.9|27425.9|19
1640714700000|2021-12-28 18:05:00|27460.9|27430.9|27455.9|27435.9|27460.9|27440.9|27455.9|27430.9|4
1640715000000|2021-12-28 18:10:00|27450.9|27430.9|27450.9|27430.9|27455.9|27435.9|27450.9|27430.9|3
1640715300000|2021-12-28 18:15:00|27455.9|27425.9|27450.9|27430.9|27455.9|27435.9|27450.9|27425.9|4
1640715600000|2021-12-28 18:20:00|27445.9|27425.9|27445.9|27425.9|27450.9|27430.9|27440.9|27420.9|7
1640715900000|2021-12-28 18:25:00|27440.9|27420.9|27455.9|27435.9|27455.9|27435.9|27435.9|27415.9|5
1640716200000|2021-12-28 18:30:00|27450.9|27430.9|27445.9|27425.9|27455.9|27430.9|27445.9|27425.9|5
1640716500000|2021-12-28 18:35:00|27450.9|27420.9|27440.9|27420.9|27450.9|27420.9|27440.9|27415.9|4
1640716800000|2021-12-28 18:40:00|27445.9|27415.9|27435.9|27410.9|27450.9|27425.9|27435.9|27410.9|25
1640717100000|2021-12-28 18:45:00|27430.9|27415.9|27435.9|27415.9|27440.9|27420.9|27430.9|27410.9|7
1640717400000|2021-12-28 18:50:00|27440.9|27420.9|27440.9|27420.9|27445.9|27420.9|27435.9|27415.9|3
1640717700000|2021-12-28 18:55:00|27445.9|27425.9|27450.9|27430.9|27450.9|27430.9|27440.9|27425.9|9
1640718000000|2021-12-28 19:00:00|27445.9|27425.9|27430.9|27410.9|27445.9|27425.9|27430.9|27410.9|17
1640718300000|2021-12-28 19:05:00|27435.9|27415.9|27435.9|27415.9|27440.9|27420.9|27430.9|27410.9|8
1640718600000|2021-12-28 19:10:00|27440.9|27410.9|27440.9|27415.9|27440.9|27420.9|27435.9|27410.9|12
1640718900000|2021-12-28 19:15:00|27445.9|27420.9|27445.9|27425.9|27450.9|27430.9|27440.9|27415.9|12
1640719200000|2021-12-28 19:20:00|27450.9|27430.9|27450.9|27425.9|27450.9|27430.9|27445.9|27425.9|3
1640719500000|2021-12-28 19:25:00|27445.9|27420.9|27440.9|27425.9|27445.9|27425.9|27440.9|27415.9|2
1640719800000|2021-12-28 19:30:00|27438.4|27423.4|27445.9|27430.9|27448.4|27433.4|27435.9|27420.9|12
1640720100000|2021-12-28 19:35:00|27443.4|27428.4|27445.9|27430.9|27445.9|27430.9|27440.9|27425.9|4
1640720400000|2021-12-28 19:40:00|27443.4|27428.4|27443.4|27428.4|27443.4|27428.4|27438.4|27423.4|1
1640720700000|2021-12-28 19:45:00|27440.9|27425.9|27440.9|27425.9|27448.4|27433.4|27433.4|27418.4|2
1640721000000|2021-12-28 19:50:00|27438.4|27423.4|27440.9|27425.9|27445.9|27430.9|27435.9|27420.9|2
1640721300000|2021-12-28 19:55:00|27443.4|27428.4|27443.4|27428.4|27448.4|27433.4|27440.9|27425.9|0
1640721600000|2021-12-28 20:00:00|27445.9|27430.9|27438.4|27423.4|27445.9|27430.9|27435.9|27420.9|1
1640721900000|2021-12-28 20:05:00|27435.9|27420.9|27438.4|27423.4|27438.4|27423.4|27433.4|27418.4|5
1640722500000|2021-12-28 20:15:00|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|14
1640722800000|2021-12-28 20:20:00|27438.4|27423.4|27443.4|27428.4|27445.9|27430.9|27438.4|27423.4|4
1640723100000|2021-12-28 20:25:00|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|9
1640723400000|2021-12-28 20:30:00|27443.4|27428.4|27463.4|27448.4|27463.4|27448.4|27443.4|27428.4|74
1640723700000|2021-12-28 20:35:00|27468.4|27453.4|27468.4|27453.4|27478.4|27463.4|27463.4|27448.4|32
1640724000000|2021-12-28 20:40:00|27465.9|27450.9|27475.9|27460.9|27480.9|27465.9|27463.4|27448.4|17
1640724300000|2021-12-28 20:45:00|27473.4|27458.4|27470.9|27455.9|27485.9|27470.9|27468.4|27453.4|16
1640724600000|2021-12-28 20:50:00|27468.4|27453.4|27435.9|27420.9|27468.4|27453.4|27433.4|27418.4|15
1640724900000|2021-12-28 20:55:00|27438.4|27423.4|27433.4|27418.4|27438.4|27423.4|27423.4|27408.4|29
1640725200000|2021-12-28 21:00:00|27443.7|27403.7|27469.2|27429.2|27472.1|27432.1|27442.9|27402.9|0
1640725500000|2021-12-28 21:05:00|27470.8|27430.8|27474|27434|27479.1|27439.1|27469|27429|0
1640725800000|2021-12-28 21:10:00|27473.5|27433.5|27472.1|27432.1|27474|27434|27465.8|27425.8|0
1640726100000|2021-12-28 21:15:00|27471.6|27431.6|27472.1|27432.1|27475.3|27435.3|27469|27429|0
1640726400000|2021-12-28 21:20:00|27472.4|27432.4|27472.1|27432.1|27475.3|27435.3|27472.1|27432.1|0
1640726700000|2021-12-28 21:25:00|27472.4|27432.4|27472.1|27432.1|27474|27434|27472.1|27432.1|0
1640727000000|2021-12-28 21:30:00|27472|27432|27467.6|27427.6|27472|27432|27465.8|27425.8|0
1640727300000|2021-12-28 21:35:00|27467.4|27427.4|27463.9|27423.9|27467.4|27427.4|27462.6|27422.6|0
1640727600000|2021-12-28 21:40:00|27463.6|27423.6|27457.5|27417.5|27463.6|27423.6|27455.7|27415.7|0
1640727900000|2021-12-28 21:45:00|27457.7|27417.7|27455.7|27415.7|27460.7|27420.7|27451.2|27411.2|0
1640728200000|2021-12-28 21:50:00|27455.9|27415.9|27454.2|27414.2|27457.5|27417.5|27451|27411|0
1640728500000|2021-12-28 21:55:00|27453.9|27413.9|27452.4|27412.4|27454.8|27414.8|27449.1|27409.1|0
1640728800000|2021-12-28 22:00:00|27455.6|27415.6|27453|27413|27455.6|27415.6|27453|27413|0
1640729100000|2021-12-28 22:05:00|27452.4|27412.4|27450.8|27410.8|27452.4|27412.4|27450.8|27410.8|0
1640729400000|2021-12-28 22:10:00|27451.9|27411.9|27450.3|27410.3|27451.9|27411.9|27449.8|27409.8|0
1640729700000|2021-12-28 22:15:00|27449.8|27409.8|27448.2|27408.2|27451.4|27411.4|27446.1|27406.1|0
1640730000000|2021-12-28 22:20:00|27448.7|27408.7|27448.2|27408.2|27450.3|27410.3|27448.2|27408.2|0
1640730300000|2021-12-28 22:25:00|27447.7|27407.7|27447.1|27407.1|27447.7|27407.7|27447.1|27407.1|0
1640730600000|2021-12-28 22:30:00|27447.7|27407.7|27448.2|27408.2|27448.7|27408.7|27447.1|27407.1|0
1640730900000|2021-12-28 22:35:00|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|0
1640731200000|2021-12-28 22:40:00|27447.1|27407.1|27447.1|27407.1|27447.7|27407.7|27446.6|27406.6|0
1640731500000|2021-12-28 22:45:00|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|27447.1|27407.1|0
1640731800000|2021-12-28 22:50:00|27448.2|27408.2|27448.2|27408.2|27448.7|27408.7|27447.7|27407.7|0
1640732100000|2021-12-28 22:55:00|27447.7|27407.7|27450.8|27410.8|27450.8|27410.8|27447.7|27407.7|0
1640732400000|2021-12-28 23:00:00|27451.7|27411.7|27453.5|27413.5|27468.1|27428.1|27451.7|27411.7|0
1640732700000|2021-12-28 23:05:00|27453.7|27413.7|27461.8|27421.8|27470|27430|27453.7|27413.7|0
1640733000000|2021-12-28 23:10:00|27462.1|27422.1|27457.3|27417.3|27466.2|27426.2|27457.3|27417.3|0
1640733300000|2021-12-28 23:15:00|27457.5|27417.5|27468.7|27428.7|27478.3|27438.3|27457.5|27417.5|0
1640733600000|2021-12-28 23:20:00|27469|27429|27478.3|27438.3|27478.3|27438.3|27466.8|27426.8|0
1640733900000|2021-12-28 23:25:00|27477.7|27437.7|27473.2|27433.2|27477.7|27437.7|27471.9|27431.9|0
1640734200000|2021-12-28 23:30:00|27473.5|27433.5|27478.3|27438.3|27480.1|27440.1|27473.2|27433.2|0
1640734500000|2021-12-28 23:35:00|27478|27438|27478.3|27438.3|27480.1|27440.1|27473.2|27433.2|0
1640734800000|2021-12-28 23:40:00|27478.5|27438.5|27480.1|27440.1|27481.4|27441.4|27475.1|27435.1|0
1640735100000|2021-12-28 23:45:00|27480.4|27440.4|27491.5|27451.5|27492.9|27452.9|27480.1|27440.1|0
1640735400000|2021-12-28 23:50:00|27491.3|27451.3|27489.7|27449.7|27491.5|27451.5|27486.5|27446.5|0
1640735700000|2021-12-28 23:55:00|27489.4|27449.4|27485.2|27445.2|27489.4|27449.4|27483.3|27443.3|0
1640736000000|2021-12-29 00:00:00|27484.9|27444.9|27480.1|27440.1|27494.7|27454.7|27473.2|27433.2|0
1640736300000|2021-12-29 00:05:00|27480|27440|27488.4|27448.4|27494.7|27454.7|27478.3|27438.3|0
1640736600000|2021-12-29 00:10:00|27488.6|27448.6|27489.3|27449.3|27493.6|27453.6|27482.6|27442.6|0
1640736900000|2021-12-29 00:15:00|27489.4|27449.4|27479.6|27439.6|27500.6|27460.6|27475.2|27435.2|0
1640737200000|2021-12-29 00:20:00|27479.1|27439.1|27478.4|27438.4|27499|27459|27475.4|27435.4|0
1640737500000|2021-12-29 00:25:00|27477.3|27437.3|27469.7|27429.7|27478.4|27438.4|27457.9|27417.9|0
1640737800000|2021-12-29 00:30:00|27470.3|27430.3|27451.9|27411.9|27471|27431|27449.1|27409.1|0
1640738100000|2021-12-29 00:35:00|27452.4|27412.4|27447.5|27407.5|27455|27415|27446.1|27406.1|0
1640738400000|2021-12-29 00:40:00|27448|27408|27456.5|27416.5|27458.1|27418.1|27448|27408|0
1640738700000|2021-12-29 00:45:00|27456.7|27416.7|27466.9|27426.9|27469.7|27429.7|27456.5|27416.5|0
1640739000000|2021-12-29 00:50:00|27467.1|27427.1|27468|27428|27469.9|27429.9|27462.1|27422.1|0
1640739300000|2021-12-29 00:55:00|27467.5|27427.5|27484.9|27444.9|27484.9|27444.9|27466.7|27426.7|0
1640739600000|2021-12-29 01:00:00|27483.9|27443.9|27493.4|27453.4|27496.8|27456.8|27480.5|27440.5|0
1640739900000|2021-12-29 01:05:00|27493.6|27453.6|27503.3|27463.3|27511.2|27471.2|27493.6|27453.6|0
1640740200000|2021-12-29 01:10:00|27503.8|27463.8|27486|27446|27504.9|27464.9|27485.8|27445.8|0
1640740500000|2021-12-29 01:15:00|27484.7|27444.7|27464.6|27424.6|27493.6|27453.6|27457.3|27417.3|0
1640740800000|2021-12-29 01:20:00|27464.1|27424.1|27477.8|27437.8|27484|27444|27460.3|27420.3|0
1640741100000|2021-12-29 01:25:00|27477.9|27437.9|27476.4|27436.4|27487|27447|27472.2|27432.2|0
1640741400000|2021-12-29 01:30:00|27475.9|27435.9|27422.1|27382.1|27476.4|27436.4|27420.1|27380.1|0
1640741700000|2021-12-29 01:35:00|27423.2|27383.2|27432|27392|27436.8|27396.8|27420|27380|0
1640742000000|2021-12-29 01:40:00|27431.8|27391.8|27437.9|27397.9|27439.5|27399.5|27425.8|27385.8|0
1640742300000|2021-12-29 01:45:00|27437.7|27397.7|27432|27392|27439.1|27399.1|27424.1|27384.1|0
1640742600000|2021-12-29 01:50:00|27431.8|27391.8|27434.9|27394.9|27445.3|27405.3|27427.1|27387.1|0
1640742900000|2021-12-29 01:55:00|27435|27395|27424|27384|27437.9|27397.9|27418.9|27378.9|0
1640743200000|2021-12-29 02:00:00|27424.5|27384.5|27408.1|27368.1|27425.4|27385.4|27398.9|27358.9|0
1640743500000|2021-12-29 02:05:00|27408.7|27368.7|27415.9|27375.9|27415.9|27375.9|27406.4|27366.4|0
1640743800000|2021-12-29 02:10:00|27415.8|27375.8|27421.7|27381.7|27421.7|27381.7|27412.9|27372.9|0
1640744100000|2021-12-29 02:15:00|27421.9|27381.9|27415.9|27375.9|27425.1|27385.1|27415.9|27375.9|0
1640744400000|2021-12-29 02:20:00|27416.4|27376.4|27423.2|27383.2|27424.9|27384.9|27415.9|27375.9|0
1640744700000|2021-12-29 02:25:00|27423.7|27383.7|27419.1|27379.1|27424.9|27384.9|27414|27374|0
1640745000000|2021-12-29 02:30:00|27418.9|27378.9|27417|27377|27421.9|27381.9|27404.6|27364.6|0
1640745300000|2021-12-29 02:35:00|27418.1|27378.1|27426.7|27386.7|27431|27391|27416.8|27376.8|0
1640745600000|2021-12-29 02:40:00|27426.6|27386.6|27426.7|27386.7|27429.7|27389.7|27423.2|27383.2|0
1640745900000|2021-12-29 02:45:00|27426.6|27386.6|27426.4|27386.4|27430.6|27390.6|27423.2|27383.2|0
1640746200000|2021-12-29 02:50:00|27426.2|27386.2|27436.1|27396.1|27439|27399|27424.6|27384.6|0
1640746500000|2021-12-29 02:55:00|27435.9|27395.9|27440.4|27400.4|27440.4|27400.4|27432.7|27392.7|0
1640746800000|2021-12-29 03:00:00|27440.9|27400.9|27435.8|27395.8|27442|27402|27434.2|27394.2|0
1640747100000|2021-12-29 03:05:00|27435.2|27395.2|27433.5|27393.5|27435.9|27395.9|27427.5|27387.5|0
1640747400000|2021-12-29 03:10:00|27433.7|27393.7|27436.9|27396.9|27440.9|27400.9|27433.7|27393.7|0
1640747700000|2021-12-29 03:15:00|27437|27397|27433.5|27393.5|27437|27397|27430.5|27390.5|0
1640748000000|2021-12-29 03:20:00|27433.7|27393.7|27430.7|27390.7|27436.5|27396.5|27430.3|27390.3|0
1640748300000|2021-12-29 03:25:00|27430.6|27390.6|27426.9|27386.9|27430.6|27390.6|27419.2|27379.2|0
1640748600000|2021-12-29 03:30:00|27427.5|27387.5|27436.8|27396.8|27445.9|27405.9|27427.5|27387.5|0
1640748900000|2021-12-29 03:35:00|27436.9|27396.9|27430.9|27390.9|27438.1|27398.1|27430.6|27390.6|0
1640749200000|2021-12-29 03:40:00|27430.8|27390.8|27439.8|27399.8|27440|27400|27430.7|27390.7|0
1640749500000|2021-12-29 03:45:00|27439.9|27399.9|27442.5|27402.5|27445.9|27405.9|27436.7|27396.7|0
1640749800000|2021-12-29 03:50:00|27442.7|27402.7|27452.7|27412.7|27460.3|27420.3|27442.4|27402.4|0
1640750100000|2021-12-29 03:55:00|27452.8|27412.8|27451.3|27411.3|27454.3|27414.3|27448|27408|0
1640750400000|2021-12-29 04:00:00|27450.3|27410.3|27445.1|27405.1|27451.3|27411.3|27445.1|27405.1|0
1640750700000|2021-12-29 04:05:00|27445|27405|27445.4|27405.4|27451.2|27411.2|27442.1|27402.1|0
1640751000000|2021-12-29 04:10:00|27445.3|27405.3|27437.2|27397.2|27448.3|27408.3|27435.9|27395.9|0
1640751300000|2021-12-29 04:15:00|27436.7|27396.7|27440.4|27400.4|27440.4|27400.4|27435.9|27395.9|0
1640751600000|2021-12-29 04:20:00|27439.8|27399.8|27442.1|27402.1|27445.1|27405.1|27439|27399|0
1640751900000|2021-12-29 04:25:00|27445|27405|27440.2|27400.2|27445.1|27405.1|27438.8|27398.8|0
1640752200000|2021-12-29 04:30:00|27439.7|27399.7|27442.3|27402.3|27442.3|27402.3|27439|27399|0
1640752500000|2021-12-29 04:35:00|27442.4|27402.4|27442.1|27402.1|27445.5|27405.5|27439.3|27399.3|0
1640752800000|2021-12-29 04:40:00|27442.3|27402.3|27442.3|27402.3|27445.5|27405.5|27442.1|27402.1|0
1640753100000|2021-12-29 04:45:00|27442.5|27402.5|27439.3|27399.3|27442.5|27402.5|27439.3|27399.3|0
1640753400000|2021-12-29 04:50:00|27439.5|27399.5|27442.9|27402.9|27444.1|27404.1|27439.5|27399.5|0
1640753700000|2021-12-29 04:55:00|27443.4|27403.4|27442.7|27402.7|27445.7|27405.7|27442.5|27402.5|0
1640754000000|2021-12-29 05:00:00|27443.2|27403.2|27436.5|27396.5|27443.9|27403.9|27430.7|27390.7|0
1640754300000|2021-12-29 05:05:00|27436.7|27396.7|27442.5|27402.5|27445.7|27405.7|27436.5|27396.5|0
1640754600000|2021-12-29 05:10:00|27442.7|27402.7|27442.7|27402.7|27445.9|27405.9|27439.7|27399.7|0
1640754900000|2021-12-29 05:15:00|27443.7|27403.7|27448.9|27408.9|27451.9|27411.9|27442.7|27402.7|0
1640755200000|2021-12-29 05:20:00|27448.7|27408.7|27442.5|27402.5|27448.9|27408.9|27442.5|27402.5|0
1640755500000|2021-12-29 05:25:00|27442.4|27402.4|27435.6|27395.6|27442.5|27402.5|27432.6|27392.6|0
1640755800000|2021-12-29 05:30:00|27435.5|27395.5|27445.1|27405.1|27445.3|27405.3|27432.4|27392.4|0
1640756100000|2021-12-29 05:35:00|27445.7|27405.7|27463|27423|27464.6|27424.6|27445.1|27405.1|0
1640756400000|2021-12-29 05:40:00|27462.5|27422.5|27470.5|27430.5|27470.5|27430.5|27458.4|27418.4|0
1640756700000|2021-12-29 05:45:00|27471.5|27431.5|27473.6|27433.6|27476.6|27436.6|27470.3|27430.3|0
1640757000000|2021-12-29 05:50:00|27473.5|27433.5|27467.6|27427.6|27473.6|27433.6|27467.4|27427.4|0
1640757300000|2021-12-29 05:55:00|27468.2|27428.2|27470.1|27430.1|27470.1|27430.1|27464.3|27424.3|0
1640757600000|2021-12-29 06:00:00|27471.2|27431.2|27461.4|27421.4|27476.5|27436.5|27459.4|27419.4|0
1640757900000|2021-12-29 06:05:00|27462|27422|27449.6|27409.6|27462.7|27422.7|27446.4|27406.4|0
1640758200000|2021-12-29 06:10:00|27449.5|27409.5|27431|27391|27456.9|27416.9|27431|27391|0
1640758500000|2021-12-29 06:15:00|27431.2|27391.2|27434.2|27394.2|27437.4|27397.4|27431|27391|0
1640758800000|2021-12-29 06:20:00|27435.5|27395.5|27440.6|27400.6|27443.6|27403.6|27434.2|27394.2|0
1640759100000|2021-12-29 06:25:00|27440.5|27400.5|27443.5|27403.5|27443.6|27403.6|27440.4|27400.4|0
1640759400000|2021-12-29 06:30:00|27443.6|27403.6|27445.2|27405.2|27452.9|27412.9|27443.6|27403.6|0
1640759700000|2021-12-29 06:35:00|27445.1|27405.1|27444|27404|27447.2|27407.2|27440.8|27400.8|0
1640760000000|2021-12-29 06:40:00|27444.1|27404.1|27445.2|27405.2|27449.8|27409.8|27443.8|27403.8|0
1640760300000|2021-12-29 06:45:00|27445.8|27405.8|27446.8|27406.8|27449.8|27409.8|27441|27401|0
1640760600000|2021-12-29 06:50:00|27445.7|27405.7|27438.5|27398.5|27448.2|27408.2|27438.3|27398.3|0
1640760900000|2021-12-29 06:55:00|27438.7|27398.7|27441.5|27401.5|27444.7|27404.7|27438.5|27398.5|0
1640761200000|2021-12-29 07:00:00|27441.7|27401.7|27443.4|27428.4|27450.2|27428.4|27428.4|27395.9|31
1640761500000|2021-12-29 07:05:00|27448.4|27433.4|27455.9|27440.9|27475.9|27460.9|27448.4|27433.4|26
1640761800000|2021-12-29 07:10:00|27453.4|27438.4|27455.9|27440.9|27460.9|27445.9|27450.9|27435.9|18
1640762100000|2021-12-29 07:15:00|27453.4|27438.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|12
1640762400000|2021-12-29 07:20:00|27460.9|27445.9|27455.9|27440.9|27468.4|27453.4|27455.9|27440.9|21
1640762700000|2021-12-29 07:25:00|27453.4|27438.4|27450.9|27435.9|27453.4|27438.4|27445.9|27430.9|3
1640763000000|2021-12-29 07:30:00|27448.4|27433.4|27438.4|27423.4|27450.9|27435.9|27438.4|27423.4|14
1640763300000|2021-12-29 07:35:00|27435.9|27420.9|27448.4|27433.4|27448.4|27433.4|27430.9|27415.9|17
1640763600000|2021-12-29 07:40:00|27445.9|27430.9|27455.9|27440.9|27463.4|27448.4|27445.9|27430.9|7
1640763900000|2021-12-29 07:45:00|27458.4|27443.4|27463.4|27448.4|27473.4|27458.4|27453.4|27438.4|12
1640764200000|2021-12-29 07:50:00|27460.9|27445.9|27463.4|27448.4|27475.9|27460.9|27460.9|27445.9|12
1640764500000|2021-12-29 07:55:00|27465.9|27450.9|27468.4|27453.4|27480.9|27465.9|27460.9|27445.9|16
1640764800000|2021-12-29 08:00:00|27463.4|27448.4|27448.4|27433.4|27483.4|27468.4|27443.4|27428.4|293
1640765100000|2021-12-29 08:05:00|27443.4|27428.4|27450.9|27435.9|27478.4|27463.4|27433.4|27418.4|236
1640765400000|2021-12-29 08:10:00|27448.4|27433.4|27438.4|27423.4|27450.9|27435.9|27418.4|27403.4|291
1640765700000|2021-12-29 08:15:00|27435.9|27420.9|27433.4|27418.4|27468.4|27453.4|27430.9|27415.9|132
1640766000000|2021-12-29 08:20:00|27438.4|27423.4|27443.4|27428.4|27455.9|27440.9|27433.4|27418.4|83
1640766300000|2021-12-29 08:25:00|27440.9|27425.9|27440.9|27425.9|27455.9|27440.9|27435.9|27420.9|82
1640766600000|2021-12-29 08:30:00|27438.4|27423.4|27433.4|27418.4|27448.4|27433.4|27423.4|27408.4|96
1640766900000|2021-12-29 08:35:00|27435.9|27420.9|27430.9|27415.9|27438.4|27423.4|27418.4|27403.4|80
1640767200000|2021-12-29 08:40:00|27429.6|27414.6|27437.1|27422.1|27442.1|27427.1|27427.1|27412.1|45
1640767500000|2021-12-29 08:45:00|27439.6|27424.6|27437.1|27422.1|27452.1|27437.1|27432.1|27417.1|77
1640767800000|2021-12-29 08:50:00|27434.6|27419.6|27427.1|27412.1|27447.1|27432.1|27422.1|27407.1|75
1640768100000|2021-12-29 08:55:00|27432.1|27417.1|27424.6|27409.6|27442.1|27427.1|27422.1|27407.1|39
1640768400000|2021-12-29 09:00:00|27422.1|27407.1|27432.1|27417.1|27437.1|27422.1|27422.1|27407.1|42
1640768700000|2021-12-29 09:05:00|27434.6|27419.6|27407.1|27392.1|27437.1|27422.1|27402.1|27387.1|97
1640769000000|2021-12-29 09:10:00|27409.6|27394.6|27414.6|27399.6|27422.1|27407.1|27407.1|27392.1|55
1640769300000|2021-12-29 09:15:00|27412.1|27397.1|27409.6|27394.6|27424.6|27409.6|27407.1|27392.1|61
1640769600000|2021-12-29 09:20:00|27407.1|27392.1|27424.6|27409.6|27424.6|27409.6|27397.1|27382.1|45
1640769900000|2021-12-29 09:25:00|27422.1|27407.1|27432.1|27417.1|27437.1|27422.1|27422.1|27407.1|45
1640770200000|2021-12-29 09:30:00|27427.1|27412.1|27419.6|27404.6|27434.6|27419.6|27417.1|27402.1|44
1640770500000|2021-12-29 09:35:00|27422.1|27407.1|27417.1|27402.1|27427.1|27412.1|27417.1|27402.1|22
1640770800000|2021-12-29 09:40:00|27419.6|27404.6|27417.1|27402.1|27432.1|27417.1|27417.1|27402.1|39
1640771100000|2021-12-29 09:45:00|27419.6|27404.6|27412.1|27397.1|27422.1|27407.1|27407.1|27392.1|36
1640771400000|2021-12-29 09:50:00|27414.6|27399.6|27412.1|27397.1|27422.1|27407.1|27407.1|27392.1|38
1640771700000|2021-12-29 09:55:00|27409.6|27394.6|27404.6|27389.6|27412.1|27397.1|27402.1|27387.1|41
1640772000000|2021-12-29 10:00:00|27402.1|27387.1|27379.6|27364.6|27407.1|27392.1|27377.1|27362.1|114
1640772300000|2021-12-29 10:05:00|27377.1|27362.1|27367.1|27352.1|27377.1|27362.1|27362.1|27347.1|126
1640772600000|2021-12-29 10:10:00|27362.1|27347.1|27372.1|27357.1|27372.1|27357.1|27362.1|27347.1|41
1640772900000|2021-12-29 10:15:00|27377.1|27362.1|27377.1|27362.1|27387.1|27372.1|27372.1|27357.1|77
1640773200000|2021-12-29 10:20:00|27382.1|27367.1|27389.6|27374.6|27392.1|27377.1|27382.1|27367.1|60
1640773500000|2021-12-29 10:25:00|27387.1|27372.1|27382.1|27367.1|27392.1|27377.1|27379.6|27364.6|31
1640773800000|2021-12-29 10:30:00|27379.6|27364.6|27382.1|27367.1|27387.1|27372.1|27372.1|27357.1|32
1640774100000|2021-12-29 10:35:00|27379.6|27364.6|27367.1|27352.1|27382.1|27367.1|27367.1|27352.1|69
1640774400000|2021-12-29 10:40:00|27369.6|27354.6|27374.6|27359.6|27384.6|27369.6|27367.1|27352.1|87
1640774700000|2021-12-29 10:45:00|27372.1|27357.1|27354.6|27339.6|27382.1|27367.1|27352.1|27337.1|114
1640775000000|2021-12-29 10:50:00|27357.1|27342.1|27349.6|27334.6|27357.1|27342.1|27342.1|27327.1|50
1640775300000|2021-12-29 10:55:00|27347.1|27332.1|27332.1|27317.1|27349.6|27334.6|27322.1|27307.1|262
1640775600000|2021-12-29 11:00:00|27327.1|27312.1|27307.1|27292.1|27332.1|27317.1|27307.1|27292.1|119
1640775900000|2021-12-29 11:05:00|27304.6|27289.6|27292.1|27277.1|27314.6|27299.6|27287.1|27272.1|87
1640776200000|2021-12-29 11:10:00|27289.6|27274.6|27309.6|27294.6|27312.1|27297.1|27284.6|27269.6|81
1640776500000|2021-12-29 11:15:00|27312.1|27297.1|27312.1|27297.1|27317.1|27302.1|27307.1|27292.1|26
1640776800000|2021-12-29 11:20:00|27309.6|27294.6|27312.1|27297.1|27317.1|27302.1|27302.1|27287.1|50
1640777100000|2021-12-29 11:25:00|27314.6|27299.6|27302.1|27287.1|27319.6|27304.6|27302.1|27287.1|57
1640777400000|2021-12-29 11:30:00|27299.6|27284.6|27312.1|27297.1|27314.6|27299.6|27297.1|27282.1|31
1640777700000|2021-12-29 11:35:00|27314.6|27299.6|27312.1|27297.1|27322.1|27307.1|27302.1|27287.1|57
1640778000000|2021-12-29 11:40:00|27309.6|27294.6|27314.6|27299.6|27322.1|27307.1|27309.6|27294.6|37
1640778300000|2021-12-29 11:45:00|27312.1|27297.1|27312.1|27297.1|27317.1|27302.1|27307.1|27292.1|22
1640778600000|2021-12-29 11:50:00|27307.1|27292.1|27309.6|27294.6|27317.1|27302.1|27304.6|27289.6|20
1640778900000|2021-12-29 11:55:00|27307.1|27292.1|27317.1|27302.1|27317.1|27302.1|27302.1|27287.1|22
1640779200000|2021-12-29 12:00:00|27314.6|27299.6|27314.6|27299.6|27317.1|27302.1|27304.6|27289.6|11
1640779500000|2021-12-29 12:05:00|27312.1|27297.1|27302.1|27287.1|27314.6|27299.6|27297.1|27282.1|20
1640779800000|2021-12-29 12:10:00|27299.6|27284.6|27307.1|27292.1|27307.1|27292.1|27297.1|27282.1|56
1640780100000|2021-12-29 12:15:00|27309.6|27294.6|27304.6|27289.6|27312.1|27297.1|27302.1|27287.1|180
1640780400000|2021-12-29 12:20:00|27307.1|27292.1|27307.1|27292.1|27312.1|27297.1|27292.1|27277.1|33
1640780700000|2021-12-29 12:25:00|27309.6|27294.6|27309.6|27294.6|27312.1|27297.1|27307.1|27292.1|13
1640781000000|2021-12-29 12:30:00|27307.1|27292.1|27292.1|27277.1|27309.6|27294.6|27292.1|27277.1|32
1640781300000|2021-12-29 12:35:00|27294.6|27279.6|27299.6|27284.6|27302.1|27287.1|27294.6|27279.6|7
1640781600000|2021-12-29 12:40:00|27302.9|27287.9|27310.4|27295.4|27315.4|27300.4|27300.4|27285.4|26
1640781900000|2021-12-29 12:45:00|27312.9|27297.9|27295.4|27280.4|27312.9|27297.9|27295.4|27280.4|44
1640782200000|2021-12-29 12:50:00|27297.9|27282.9|27300.4|27285.4|27305.4|27290.4|27295.4|27280.4|29
1640782500000|2021-12-29 12:55:00|27302.9|27287.9|27300.4|27285.4|27305.4|27290.4|27295.4|27280.4|12
1640782800000|2021-12-29 13:00:00|27305.4|27290.4|27300.4|27285.4|27310.4|27295.4|27295.4|27280.4|62
1640783100000|2021-12-29 13:05:00|27305.4|27290.4|27315.4|27300.4|27315.4|27300.4|27302.9|27287.9|12
1640783400000|2021-12-29 13:10:00|27320.4|27305.4|27315.4|27300.4|27320.4|27305.4|27315.4|27300.4|21
1640783700000|2021-12-29 13:15:00|27312.9|27297.9|27322.9|27307.9|27327.9|27312.9|27310.4|27295.4|25
1640784000000|2021-12-29 13:20:00|27325.4|27310.4|27312.9|27297.9|27325.4|27310.4|27310.4|27295.4|29
1640784300000|2021-12-29 13:25:00|27315.4|27300.4|27320.4|27305.4|27325.4|27310.4|27307.9|27292.9|32
1640784600000|2021-12-29 13:30:00|27317.9|27302.9|27310.4|27295.4|27320.4|27305.4|27307.9|27292.9|41
1640784900000|2021-12-29 13:35:00|27305.4|27290.4|27270.4|27255.4|27305.4|27290.4|27265.4|27250.4|130
1640785200000|2021-12-29 13:40:00|27275.4|27260.4|27285.4|27270.4|27292.9|27277.9|27270.4|27255.4|58
1640785500000|2021-12-29 13:45:00|27280.4|27265.4|27292.9|27277.9|27300.4|27285.4|27280.4|27265.4|49
1640785800000|2021-12-29 13:50:00|27295.4|27280.4|27305.4|27290.4|27310.4|27295.4|27292.9|27277.9|41
1640786100000|2021-12-29 13:55:00|27307.9|27292.9|27310.4|27295.4|27312.9|27297.9|27305.4|27290.4|24
1640786400000|2021-12-29 14:00:00|27307.9|27292.9|27337.9|27322.9|27340.4|27325.4|27307.9|27292.9|82
1640786700000|2021-12-29 14:05:00|27335.4|27320.4|27320.4|27305.4|27335.4|27320.4|27315.4|27300.4|36
1640787000000|2021-12-29 14:10:00|27317.9|27302.9|27315.4|27300.4|27320.4|27305.4|27310.4|27295.4|23
1640787300000|2021-12-29 14:15:00|27312.9|27297.9|27320.4|27305.4|27320.4|27305.4|27312.9|27297.9|17
1640787600000|2021-12-29 14:20:00|27322.9|27307.9|27320.4|27305.4|27330.4|27315.4|27310.4|27295.4|51
1640787900000|2021-12-29 14:25:00|27315.4|27300.4|27315.4|27300.4|27327.9|27312.9|27310.4|27295.4|75
1640788200000|2021-12-29 14:30:00|27320.4|27305.4|27335.4|27320.4|27340.4|27325.4|27295.4|27280.4|111
1640788500000|2021-12-29 14:35:00|27332.9|27317.9|27335.4|27320.4|27345.4|27330.4|27315.4|27300.4|125
1640788800000|2021-12-29 14:40:00|27340.4|27325.4|27320.4|27305.4|27345.4|27330.4|27310.4|27295.4|134
1640789100000|2021-12-29 14:45:00|27322.9|27307.9|27312.9|27297.9|27325.4|27310.4|27290.4|27275.4|114
1640789400000|2021-12-29 14:50:00|27310.4|27295.4|27325.4|27310.4|27335.4|27320.4|27300.4|27285.4|48
1640789700000|2021-12-29 14:55:00|27322.9|27307.9|27315.4|27300.4|27325.4|27310.4|27302.9|27287.9|71
1640790000000|2021-12-29 15:00:00|27317.9|27302.9|27320.4|27305.4|27330.4|27315.4|27305.4|27290.4|86
1640790300000|2021-12-29 15:05:00|27317.9|27302.9|27330.4|27315.4|27335.4|27320.4|27310.4|27295.4|54
1640790600000|2021-12-29 15:10:00|27335|27320|27295|27280|27340|27325|27277.5|27262.5|139
1640790900000|2021-12-29 15:15:00|27297.5|27282.5|27310|27295|27320|27305|27262.5|27247.5|98
1640791200000|2021-12-29 15:20:00|27307.5|27292.5|27325|27310|27330|27315|27305|27290|58
1640791500000|2021-12-29 15:25:00|27327.5|27312.5|27315|27300|27337.5|27322.5|27310|27295|78
1640791800000|2021-12-29 15:30:00|27317.5|27302.5|27325|27310|27332.5|27317.5|27300|27285|67
1640792100000|2021-12-29 15:35:00|27327.5|27312.5|27315|27300|27330|27315|27305|27290|55
1640792400000|2021-12-29 15:40:00|27312.5|27297.5|27347.5|27332.5|27350|27335|27310|27295|104
1640792700000|2021-12-29 15:45:00|27345|27330|27345|27330|27350|27335|27332.5|27317.5|113
1640793000000|2021-12-29 15:50:00|27340|27325|27352.5|27337.5|27355|27340|27332.5|27317.5|63
1640793300000|2021-12-29 15:55:00|27350|27335|27355|27340|27355|27340|27340|27325|53
1640793600000|2021-12-29 16:00:00|27352.5|27337.5|27372.5|27357.5|27372.5|27357.5|27350|27335|51
1640793900000|2021-12-29 16:05:00|27370|27355|27350|27335|27372.5|27357.5|27350|27335|99
1640794200000|2021-12-29 16:10:00|27352.5|27337.5|27347.5|27332.5|27355|27340|27340|27325|61
1640794500000|2021-12-29 16:15:00|27345|27330|27352.5|27337.5|27355|27340|27345|27330|68
1640794800000|2021-12-29 16:20:00|27355|27340|27365|27350|27375|27360|27355|27340|110
1640795100000|2021-12-29 16:25:00|27367.5|27352.5|27340|27325|27370|27355|27337.5|27322.5|257
1640795400000|2021-12-29 16:30:00|27342.5|27327.5|27355|27340|27360|27345|27330|27315|183
1640795700000|2021-12-29 16:35:00|27360|27345|27340|27325|27360|27345|27335|27320|116
1640796000000|2021-12-29 16:40:00|27337.5|27322.5|27342.5|27327.5|27345|27330|27335|27320|14
1640796300000|2021-12-29 16:45:00|27345|27330|27342.5|27327.5|27347.5|27332.5|27337.5|27322.5|1
1640796600000|2021-12-29 16:50:00|27347.5|27322.5|27337.5|27317.5|27352.5|27332.5|27337.5|27312.5|16
1640796900000|2021-12-29 16:55:00|27332.5|27312.5|27342.5|27322.5|27347.5|27327.5|27332.5|27312.5|25
1640797200000|2021-12-29 17:00:00|27337.5|27317.5|27337.5|27317.5|27342.5|27322.5|27327.5|27307.5|12
1640797500000|2021-12-29 17:05:00|27342.5|27312.5|27302.5|27282.5|27342.5|27312.5|27302.5|27282.5|32
1640797800000|2021-12-29 17:10:00|27307.5|27287.5|27312.5|27287.5|27317.5|27292.5|27302.5|27287.5|10
1640798100000|2021-12-29 17:15:00|27307.5|27282.5|27307.5|27287.5|27307.5|27287.5|27302.5|27277.5|21
1640798400000|2021-12-29 17:20:00|27312.5|27292.5|27297.5|27277.5|27312.5|27292.5|27297.5|27277.5|16
1640798700000|2021-12-29 17:25:00|27302.5|27282.5|27302.5|27282.5|27302.5|27282.5|27297.5|27277.5|4
1640799000000|2021-12-29 17:30:00|27307.5|27287.5|27307.5|27287.5|27307.5|27287.5|27307.5|27287.5|8
1640799300000|2021-12-29 17:35:00|27312.5|27292.5|27327.5|27307.5|27327.5|27307.5|27312.5|27287.5|18
1640799600000|2021-12-29 17:40:00|27322.5|27302.5|27322.5|27302.5|27327.5|27307.5|27322.5|27302.5|2
1640799900000|2021-12-29 17:45:00|27327.5|27307.5|27327.5|27307.5|27327.5|27307.5|27322.5|27302.5|10
1640800200000|2021-12-29 17:50:00|27332.5|27312.5|27342.5|27317.5|27342.5|27322.5|27327.5|27307.5|6
1640800500000|2021-12-29 17:55:00|27337.5|27322.5|27347.5|27322.5|27347.5|27327.5|27337.5|27317.5|16
1640800800000|2021-12-29 18:00:00|27352.5|27327.5|27357.5|27332.5|27357.5|27337.5|27352.5|27322.5|6
1640801100000|2021-12-29 18:05:00|27362.5|27337.5|27362.5|27337.5|27362.5|27337.5|27362.5|27332.5|2
1640801400000|2021-12-29 18:10:00|27357.5|27332.5|27357.5|27332.5|27357.5|27337.5|27352.5|27332.5|1
1640801700000|2021-12-29 18:15:00|27352.5|27337.5|27352.5|27327.5|27352.5|27337.5|27352.5|27327.5|3
1640802000000|2021-12-29 18:20:00|27347.5|27322.5|27342.5|27322.5|27347.5|27322.5|27342.5|27322.5|0
1640802300000|2021-12-29 18:25:00|27347.5|27327.5|27342.5|27322.5|27347.5|27327.5|27342.5|27322.5|1
1640802600000|2021-12-29 18:30:00|27347.5|27327.5|27352.5|27327.5|27352.5|27332.5|27347.5|27327.5|6
1640802900000|2021-12-29 18:35:00|27347.5|27322.5|27337.5|27317.5|27347.5|27322.5|27337.5|27312.5|5
1640803200000|2021-12-29 18:40:00|27342.5|27322.5|27347.5|27327.5|27347.5|27327.5|27342.5|27322.5|1
1640803500000|2021-12-29 18:45:00|27342.5|27322.5|27352.5|27327.5|27352.5|27332.5|27342.5|27322.5|17
1640803800000|2021-12-29 18:50:00|27347.5|27322.5|27357.5|27332.5|27357.5|27337.5|27347.5|27322.5|2
1640804100000|2021-12-29 18:55:00|27352.5|27337.5|27362.5|27337.5|27367.5|27342.5|27352.5|27337.5|3
1640804400000|2021-12-29 19:00:00|27357.5|27332.5|27357.5|27337.5|27362.5|27337.5|27357.5|27332.5|2
1640804700000|2021-12-29 19:05:00|27362.5|27342.5|27357.5|27337.5|27362.5|27342.5|27357.5|27337.5|3
1640805000000|2021-12-29 19:10:00|27362.5|27342.5|27367.5|27347.5|27367.5|27347.5|27362.5|27342.5|4
1640805300000|2021-12-29 19:15:00|27362.5|27342.5|27367.5|27342.5|27367.5|27342.5|27362.5|27337.5|1
1640805600000|2021-12-29 19:20:00|27372.5|27347.5|27367.5|27347.5|27372.5|27352.5|27367.5|27347.5|6
1640805900000|2021-12-29 19:25:00|27372.5|27352.5|27370|27355|27372.5|27355|27367.5|27347.5|7
1640806200000|2021-12-29 19:30:00|27372.5|27357.5|27370|27355|27375|27360|27367.5|27352.5|4
1640806500000|2021-12-29 19:35:00|27372.5|27357.5|27377.5|27362.5|27380|27365|27372.5|27357.5|5
1640806800000|2021-12-29 19:40:00|27375|27360|27372.5|27357.5|27375|27360|27362.5|27347.5|7
1640807100000|2021-12-29 19:45:00|27370|27355|27367.5|27352.5|27370|27355|27367.5|27352.5|0
1640807400000|2021-12-29 19:50:00|27370|27355|27377.5|27362.5|27382.5|27367.5|27370|27355|2
1640807700000|2021-12-29 19:55:00|27375|27360|27375|27360|27380|27365|27375|27360|5
1640808000000|2021-12-29 20:00:00|27370|27355|27370|27355|27375|27360|27367.5|27352.5|7
1640808300000|2021-12-29 20:05:00|27372.5|27357.5|27372.5|27357.5|27380|27365|27370|27355|9
1640808600000|2021-12-29 20:10:00|27370|27355|27372.5|27357.5|27375|27360|27370|27355|2
1640808900000|2021-12-29 20:15:00|27375|27360|27377.5|27362.5|27382.5|27367.5|27372.5|27357.5|4
1640809200000|2021-12-29 20:20:00|27375|27360|27375|27360|27377.5|27362.5|27370|27355|1
1640809500000|2021-12-29 20:25:00|27372.5|27357.5|27385|27370|27385|27370|27372.5|27357.5|20
1640809800000|2021-12-29 20:30:00|27380|27365|27400|27385|27402.5|27387.5|27380|27365|19
1640810100000|2021-12-29 20:35:00|27402.5|27387.5|27395|27380|27405|27390|27390|27375|16
1640810400000|2021-12-29 20:40:00|27397.5|27382.5|27402.5|27387.5|27405|27390|27390|27375|9
1640810700000|2021-12-29 20:45:00|27405|27390|27402.5|27387.5|27410|27395|27402.5|27387.5|5
1640811000000|2021-12-29 20:50:00|27405|27390|27402.5|27387.5|27410|27395|27395|27380|11
1640811300000|2021-12-29 20:55:00|27400|27385|27370|27355|27400|27385|27367.5|27352.5|17
1640811600000|2021-12-29 21:00:00|27384.8|27344.8|27389|27349|27394.1|27354.1|27376.3|27336.3|0
1640811900000|2021-12-29 21:05:00|27389.3|27349.3|27394.1|27354.1|27400.5|27360.5|27389|27349|0
1640812200000|2021-12-29 21:10:00|27393.8|27353.8|27373.1|27333.1|27393.8|27353.8|27373.1|27333.1|0
1640812500000|2021-12-29 21:15:00|27373.3|27333.3|27381.3|27341.3|27381.3|27341.3|27373.1|27333.1|0
1640812800000|2021-12-29 21:20:00|27381|27341|27381.3|27341.3|27384.5|27344.5|27379.5|27339.5|0
1640813100000|2021-12-29 21:25:00|27381.6|27341.6|27377.6|27337.6|27384.5|27344.5|27377.6|27337.6|0
1640813400000|2021-12-29 21:30:00|27377.9|27337.9|27379.5|27339.5|27381.3|27341.3|27377.6|27337.6|0
1640813700000|2021-12-29 21:35:00|27379.2|27339.2|27379.5|27339.5|27382.6|27342.6|27377.6|27337.6|0
1640814000000|2021-12-29 21:40:00|27379.2|27339.2|27377.6|27337.6|27379.5|27339.5|27374.4|27334.4|0
1640814300000|2021-12-29 21:45:00|27377.7|27337.7|27375.7|27335.7|27379.5|27339.5|27374.3|27334.3|0
1640814600000|2021-12-29 21:50:00|27375.9|27335.9|27371.1|27331.1|27377.5|27337.5|27371.1|27331.1|0
1640814900000|2021-12-29 21:55:00|27371|27331|27374.7|27334.7|27376.8|27336.8|27369.3|27329.3|0
1640815200000|2021-12-29 22:00:00|27376.3|27336.3|27377.4|27337.4|27377.9|27337.9|27376.3|27336.3|0
1640815500000|2021-12-29 22:05:00|27376.3|27336.3|27378.4|27338.4|27379|27339|27376.3|27336.3|0
1640816100000|2021-12-29 22:15:00|27377.9|27337.9|27379|27339|27379|27339|27377.9|27337.9|0
1640816400000|2021-12-29 22:20:00|27379.5|27339.5|27379.5|27339.5|27380|27340|27379.5|27339.5|0
1640816700000|2021-12-29 22:25:00|27380|27340|27379.5|27339.5|27380|27340|27379.5|27339.5|0
1640817000000|2021-12-29 22:30:00|27380|27340|27380|27340|27380|27340|27380|27340|0
1640817300000|2021-12-29 22:35:00|27379.5|27339.5|27377.9|27337.9|27380|27340|27377.4|27337.4|0
1640817600000|2021-12-29 22:40:00|27377.4|27337.4|27378.4|27338.4|27378.4|27338.4|27377.4|27337.4|0
1640817900000|2021-12-29 22:45:00|27376.3|27336.3|27377.7|27337.7|27378.2|27338.2|27375.8|27335.8|0
1640818200000|2021-12-29 22:50:00|27378.2|27338.2|27377.7|27337.7|27379.3|27339.3|27377.7|27337.7|0
1640818500000|2021-12-29 22:55:00|27378.7|27338.7|27377.7|27337.7|27378.7|27338.7|27377.7|27337.7|0
1640818800000|2021-12-29 23:00:00|27378.5|27338.5|27347.3|27307.3|27393|27353|27347.3|27307.3|0
1640819100000|2021-12-29 23:05:00|27347.5|27307.5|27357.4|27317.4|27357.4|27317.4|27346.6|27306.6|0
1640819400000|2021-12-29 23:10:00|27357.5|27317.5|27357.4|27317.4|27361.9|27321.9|27355.5|27315.5|0
1640819700000|2021-12-29 23:15:00|27357.5|27317.5|27350.4|27310.4|27360.5|27320.5|27349.1|27309.1|0
1640820000000|2021-12-29 23:20:00|27351.3|27311.3|27350.4|27310.4|27357.4|27317.4|27347.3|27307.3|0
1640820300000|2021-12-29 23:25:00|27350.7|27310.7|27347.3|27307.3|27353.6|27313.6|27342.2|27302.2|0
1640820600000|2021-12-29 23:30:00|27347.1|27307.1|27350.4|27310.4|27353.6|27313.6|27345.9|27305.9|0
1640820900000|2021-12-29 23:35:00|27350.2|27310.2|27357.4|27317.4|27358.7|27318.7|27345.9|27305.9|0
1640821200000|2021-12-29 23:40:00|27357.6|27317.6|27360.5|27320.5|27360.5|27320.5|27353.6|27313.6|0
1640821500000|2021-12-29 23:45:00|27360.4|27320.4|27358.7|27318.7|27366.9|27326.9|27357.4|27317.4|0
1640821800000|2021-12-29 23:50:00|27358.4|27318.4|27352.3|27312.3|27359.3|27319.3|27350.4|27310.4|0
1640822100000|2021-12-29 23:55:00|27352.4|27312.4|27353.6|27313.6|27361.9|27321.9|27352.3|27312.3|0
1640822400000|2021-12-30 00:00:00|27353.4|27313.4|27347.3|27307.3|27355.5|27315.5|27344.1|27304.1|0
1640822700000|2021-12-30 00:05:00|27347|27307|27347.3|27307.3|27349.8|27309.8|27343.4|27303.4|0
1640823000000|2021-12-30 00:10:00|27347.5|27307.5|27335.8|27295.8|27354.6|27314.6|27332.6|27292.6|0
1640823300000|2021-12-30 00:15:00|27335.5|27295.5|27314.5|27274.5|27335.8|27295.8|27296.4|27256.4|0
1640823600000|2021-12-30 00:20:00|27315|27275|27326.4|27286.4|27327.7|27287.7|27311.5|27271.5|0
1640823900000|2021-12-30 00:25:00|27326.5|27286.5|27329.1|27289.1|27335.3|27295.3|27320.3|27280.3|0
1640824200000|2021-12-30 00:30:00|27329|27289|27339.7|27299.7|27344.4|27304.4|27326|27286|0
1640824500000|2021-12-30 00:35:00|27339.8|27299.8|27353.2|27313.2|27353.2|27313.2|27338.3|27298.3|0
1640824800000|2021-12-30 00:40:00|27352.1|27312.1|27344.4|27304.4|27352.1|27312.1|27341.5|27301.5|0
1640825100000|2021-12-30 00:45:00|27346.5|27306.5|27356|27316|27358.9|27318.9|27343.8|27303.8|0
1640825400000|2021-12-30 00:50:00|27355.9|27315.9|27361.9|27321.9|27361.9|27321.9|27344.2|27304.2|0
1640825700000|2021-12-30 00:55:00|27360.8|27320.8|27350.6|27310.6|27360.8|27320.8|27350.2|27310.2|0
1640826000000|2021-12-30 01:00:00|27350.7|27310.7|27349.7|27309.7|27359|27319|27349.7|27309.7|0
1640826300000|2021-12-30 01:05:00|27349.8|27309.8|27347.3|27307.3|27356|27316|27346.8|27306.8|0
1640826600000|2021-12-30 01:10:00|27347.2|27307.2|27365.6|27325.6|27365.8|27325.8|27347.2|27307.2|0
1640826900000|2021-12-30 01:15:00|27366.1|27326.1|27375.2|27335.2|27380.6|27340.6|27360.1|27320.1|0
1640827200000|2021-12-30 01:20:00|27374.6|27334.6|27365.8|27325.8|27374.6|27334.6|27359.2|27319.2|0
1640827500000|2021-12-30 01:25:00|27367|27327|27368.8|27328.8|27377.6|27337.6|27367|27327|0
1640827800000|2021-12-30 01:30:00|27368.7|27328.7|27377.3|27337.3|27386.5|27346.5|27368.5|27328.5|0
1640828100000|2021-12-30 01:35:00|27377.1|27337.1|27398.5|27358.5|27404.3|27364.3|27374.1|27334.1|0
1640828400000|2021-12-30 01:40:00|27398|27358|27394.3|27354.3|27398.9|27358.9|27389.5|27349.5|0
1640828700000|2021-12-30 01:45:00|27394.4|27354.4|27393|27353|27397.5|27357.5|27388.3|27348.3|0
1640829000000|2021-12-30 01:50:00|27392.8|27352.8|27392.8|27352.8|27394.3|27354.3|27386.8|27346.8|0
1640829300000|2021-12-30 01:55:00|27393|27353|27395.7|27355.7|27399.9|27359.9|27392.5|27352.5|0
1640829600000|2021-12-30 02:00:00|27396.2|27356.2|27405.4|27365.4|27412.3|27372.3|27395.5|27355.5|0
1640829900000|2021-12-30 02:05:00|27405.2|27365.2|27399.2|27359.2|27405.2|27365.2|27396.4|27356.4|0
1640830200000|2021-12-30 02:10:00|27399|27359|27384.9|27344.9|27399|27359|27383.5|27343.5|0
1640830500000|2021-12-30 02:15:00|27384.4|27344.4|27386.7|27346.7|27389.8|27349.8|27380.8|27340.8|0
1640830800000|2021-12-30 02:20:00|27386.8|27346.8|27392.5|27352.5|27393.9|27353.9|27380.6|27340.6|0
1640831100000|2021-12-30 02:25:00|27392.7|27352.7|27392.5|27352.5|27395.5|27355.5|27392.3|27352.3|0
1640831400000|2021-12-30 02:30:00|27392.4|27352.4|27388.3|27348.3|27395.5|27355.5|27383.5|27343.5|0
1640831700000|2021-12-30 02:35:00|27388.2|27348.2|27382.4|27342.4|27388.2|27348.2|27377.6|27337.6|0
1640832000000|2021-12-30 02:40:00|27381.9|27341.9|27378|27338|27381.9|27341.9|27373|27333|0
1640832300000|2021-12-30 02:45:00|27377.5|27337.5|27378.4|27338.4|27378.5|27338.5|27372.3|27332.3|0
1640832600000|2021-12-30 02:50:00|27377.8|27337.8|27370.4|27330.4|27378.5|27338.5|27369|27329|0
1640832900000|2021-12-30 02:55:00|27369.9|27329.9|27364.5|27324.5|27369.9|27329.9|27360|27320|0
1640833200000|2021-12-30 03:00:00|27364.4|27324.4|27378|27338|27378.2|27338.2|27363|27323|0
1640833500000|2021-12-30 03:05:00|27376.9|27336.9|27373.4|27333.4|27376.9|27336.9|27369.2|27329.2|0
1640833800000|2021-12-30 03:10:00|27372.9|27332.9|27360.1|27320.1|27372.9|27332.9|27354.1|27314.1|0
1640834100000|2021-12-30 03:15:00|27360.3|27320.3|27363.1|27323.1|27366.1|27326.1|27358.4|27318.4|0
1640834400000|2021-12-30 03:20:00|27362.6|27322.6|27364.4|27324.4|27366|27326|27360|27320|0
1640834700000|2021-12-30 03:25:00|27363.8|27323.8|27350.9|27310.9|27364.2|27324.2|27350.8|27310.8|0
1640835000000|2021-12-30 03:30:00|27352.2|27312.2|27353.8|27313.8|27361.1|27321.1|27352.2|27312.2|0
1640835300000|2021-12-30 03:35:00|27354.3|27314.3|27358|27318|27359.6|27319.6|27350.9|27310.9|0
1640835600000|2021-12-30 03:40:00|27358.2|27318.2|27362.6|27322.6|27362.8|27322.8|27358.2|27318.2|0
1640835900000|2021-12-30 03:45:00|27361.5|27321.5|27359.6|27319.6|27365.6|27325.6|27359.6|27319.6|0
1640836200000|2021-12-30 03:50:00|27359.8|27319.8|27353.9|27313.9|27362.6|27322.6|27352.3|27312.3|0
1640836500000|2021-12-30 03:55:00|27354.1|27314.1|27352.2|27312.2|27354.1|27314.1|27348.1|27308.1|0
1640836800000|2021-12-30 04:00:00|27351.6|27311.6|27353.8|27313.8|27355.2|27315.2|27350.7|27310.7|0
1640837100000|2021-12-30 04:05:00|27353.7|27313.7|27358.2|27318.2|27358.2|27318.2|27350.9|27310.9|0
1640837400000|2021-12-30 04:10:00|27357.7|27317.7|27357.1|27317.1|27360.1|27320.1|27356.9|27316.9|0
1640837700000|2021-12-30 04:15:00|27357.2|27317.2|27374.6|27334.6|27377.6|27337.6|27357.1|27317.1|0
1640838000000|2021-12-30 04:20:00|27375.2|27335.2|27374.6|27334.6|27380.6|27340.6|27374.6|27334.6|0
1640838300000|2021-12-30 04:25:00|27373.6|27333.6|27370.1|27330.1|27373.6|27333.6|27368.8|27328.8|0
1640838600000|2021-12-30 04:30:00|27370|27330|27368.4|27328.4|27371.8|27331.8|27366.7|27326.7|0
1640838900000|2021-12-30 04:35:00|27368.6|27328.6|27365.4|27325.4|27368.6|27328.6|27365.4|27325.4|0
1640839200000|2021-12-30 04:40:00|27365.6|27325.6|27365.8|27325.8|27368.8|27328.8|27365.4|27325.4|0
1640839500000|2021-12-30 04:45:00|27366.3|27326.3|27372|27332|27372|27332|27365.5|27325.5|0
1640839800000|2021-12-30 04:50:00|27371.5|27331.5|27371.8|27331.8|27375|27335|27368.4|27328.4|0
1640840100000|2021-12-30 04:55:00|27371.3|27331.3|27373.4|27333.4|27375.2|27335.2|27368.8|27328.8|0
1640840400000|2021-12-30 05:00:00|27372.9|27332.9|27381.2|27341.2|27384|27344|27372.2|27332.2|0
1640840700000|2021-12-30 05:05:00|27381|27341|27372.2|27332.2|27381|27341|27369|27329|0
1640841000000|2021-12-30 05:10:00|27372.3|27332.3|27371.8|27331.8|27375.2|27335.2|27371.8|27331.8|0
1640841300000|2021-12-30 05:15:00|27371.3|27331.3|27377.6|27337.6|27382.1|27342.1|27370.2|27330.2|0
1640841600000|2021-12-30 05:20:00|27376.6|27336.6|27383.3|27343.3|27386.3|27346.3|27371.6|27331.6|0
1640841900000|2021-12-30 05:25:00|27383.8|27343.8|27372.9|27332.9|27384.5|27344.5|27371.3|27331.3|0
1640842200000|2021-12-30 05:30:00|27372.8|27332.8|27374.1|27334.1|27374.4|27334.4|27367.9|27327.9|0
1640842500000|2021-12-30 05:35:00|27373.5|27333.5|27371.3|27331.3|27377.3|27337.3|27367.9|27327.9|0
1640842800000|2021-12-30 05:40:00|27371.2|27331.2|27362.2|27322.2|27371.3|27331.3|27359.2|27319.2|0
1640843100000|2021-12-30 05:45:00|27362.4|27322.4|27365.4|27325.4|27371.1|27331.1|27359.4|27319.4|0
1640843400000|2021-12-30 05:50:00|27365.3|27325.3|27361|27321|27365.3|27325.3|27354.8|27314.8|0
1640843700000|2021-12-30 05:55:00|27361.5|27321.5|27347|27307|27365.3|27325.3|27347|27307|0
1640844000000|2021-12-30 06:00:00|27346.7|27306.7|27358.7|27318.7|27365.1|27325.1|27343.8|27303.8|0
1640844300000|2021-12-30 06:05:00|27358.6|27318.6|27374.3|27334.3|27380.3|27340.3|27349.7|27309.7|0
1640844600000|2021-12-30 06:10:00|27374.4|27334.4|27389.4|27349.4|27390.8|27350.8|27371.3|27331.3|0
1640844900000|2021-12-30 06:15:00|27389.3|27349.3|27383.2|27343.2|27389.3|27349.3|27377.3|27337.3|0
1640845200000|2021-12-30 06:20:00|27383.3|27343.3|27380.4|27340.4|27383.5|27343.5|27371.6|27331.6|0
1640845500000|2021-12-30 06:25:00|27380.3|27340.3|27374.3|27334.3|27380.5|27340.5|27371.3|27331.3|0
1640845800000|2021-12-30 06:30:00|27374.8|27334.8|27374.3|27334.3|27377.3|27337.3|27372.3|27332.3|0
1640846100000|2021-12-30 06:35:00|27374.2|27334.2|27378.2|27338.2|27380.5|27340.5|27371.3|27331.3|0
1640846400000|2021-12-30 06:40:00|27377.4|27337.4|27377.4|27337.4|27383.1|27343.1|27377.3|27337.3|0
1640846700000|2021-12-30 06:45:00|27377.3|27337.3|27371.6|27331.6|27380.3|27340.3|27365.8|27325.8|0
1640847000000|2021-12-30 06:50:00|27370.6|27330.6|27375.1|27335.1|27375.2|27335.2|27366|27326|0
1640847300000|2021-12-30 06:55:00|27375|27335|27380.8|27340.8|27380.8|27340.8|27369.3|27329.3|0
1640847600000|2021-12-30 07:00:00|27382.4|27342.4|27372.5|27357.5|27389.7|27365|27370|27339|14
1640847900000|2021-12-30 07:05:00|27370|27355|27357.5|27342.5|27375|27360|27352.5|27337.5|12
1640848200000|2021-12-30 07:10:00|27355|27340|27350|27335|27355|27340|27340|27325|7
1640848500000|2021-12-30 07:15:00|27352.5|27337.5|27345|27330|27352.5|27337.5|27342.5|27327.5|4
1640848800000|2021-12-30 07:20:00|27347.5|27332.5|27360|27345|27360|27345|27337.5|27322.5|6
1640849100000|2021-12-30 07:25:00|27362.5|27347.5|27370|27355|27372.5|27357.5|27360|27345|12
1640849400000|2021-12-30 07:30:00|27372.5|27357.5|27380|27365|27382.5|27367.5|27372.5|27357.5|7
1640849700000|2021-12-30 07:35:00|27377.5|27362.5|27367.5|27352.5|27377.5|27362.5|27360|27345|5
1640850000000|2021-12-30 07:40:00|27370|27355|27357.5|27342.5|27370|27355|27357.5|27342.5|10
1640850300000|2021-12-30 07:45:00|27360|27345|27360|27345|27360|27345|27355|27340|3
1640850600000|2021-12-30 07:50:00|27357.5|27342.5|27347.5|27332.5|27357.5|27342.5|27342.5|27327.5|7
1640850900000|2021-12-30 07:55:00|27345|27330|27347.5|27332.5|27352.5|27337.5|27330|27315|58
1640851200000|2021-12-30 08:00:00|27350|27335|27350|27335|27372.5|27357.5|27335|27320|300
1640851500000|2021-12-30 08:05:00|27342.5|27327.5|27365|27350|27370|27355|27327.5|27312.5|180
1640851800000|2021-12-30 08:10:00|27360|27345|27360|27345|27375|27360|27360|27345|143
1640852100000|2021-12-30 08:15:00|27362.5|27347.5|27375|27360|27400|27385|27362.5|27347.5|221
1640852400000|2021-12-30 08:20:00|27377.5|27362.5|27365|27350|27377.5|27362.5|27355|27340|109
1640852700000|2021-12-30 08:25:00|27367.5|27352.5|27352.5|27337.5|27370|27355|27345|27330|142
1640853000000|2021-12-30 08:30:00|27350|27335|27342.5|27327.5|27360|27345|27335|27320|105
1640853300000|2021-12-30 08:35:00|27340|27325|27315|27300|27340|27325|27315|27300|62
1640853600000|2021-12-30 08:40:00|27316.5|27301.5|27344|27329|27346.5|27331.5|27316.5|27301.5|47
1640853900000|2021-12-30 08:45:00|27346.5|27331.5|27346.5|27331.5|27356.5|27341.5|27334|27319|55
1640854200000|2021-12-30 08:50:00|27344|27329|27346.5|27331.5|27346.5|27331.5|27336.5|27321.5|25
1640854500000|2021-12-30 08:55:00|27349|27334|27356.5|27341.5|27359|27344|27341.5|27326.5|38
1640854800000|2021-12-30 09:00:00|27359|27344|27371.5|27356.5|27371.5|27356.5|27346.5|27331.5|61
1640855100000|2021-12-30 09:05:00|27366.5|27351.5|27371.5|27356.5|27371.5|27356.5|27361.5|27346.5|60
1640855400000|2021-12-30 09:10:00|27366.5|27351.5|27354|27339|27379|27364|27354|27339|89
1640855700000|2021-12-30 09:15:00|27356.5|27341.5|27366.5|27351.5|27374|27359|27356.5|27341.5|35
1640856000000|2021-12-30 09:20:00|27361.5|27346.5|27366.5|27351.5|27369|27354|27356.5|27341.5|21
1640856300000|2021-12-30 09:25:00|27369|27354|27381.5|27366.5|27381.5|27366.5|27366.5|27351.5|61
1640856600000|2021-12-30 09:30:00|27386.5|27371.5|27389|27374|27401.5|27386.5|27379|27364|44
1640856900000|2021-12-30 09:35:00|27391.5|27376.5|27406.5|27391.5|27414|27399|27389|27374|64
1640857200000|2021-12-30 09:40:00|27401.5|27386.5|27401.5|27386.5|27411.5|27396.5|27399|27384|52
1640857500000|2021-12-30 09:45:00|27396.5|27381.5|27399|27384|27406.5|27391.5|27394|27379|23
1640857800000|2021-12-30 09:50:00|27401.5|27386.5|27406.5|27391.5|27406.5|27391.5|27396.5|27381.5|31
1640858100000|2021-12-30 09:55:00|27404|27389|27404|27389|27416.5|27401.5|27401.5|27386.5|30
1640858400000|2021-12-30 10:00:00|27401.5|27386.5|27391.5|27376.5|27409|27394|27391.5|27376.5|42
1640858700000|2021-12-30 10:05:00|27389|27374|27361.5|27346.5|27389|27374|27361.5|27346.5|66
1640859000000|2021-12-30 10:10:00|27366.5|27351.5|27371.5|27356.5|27384|27369|27361.5|27346.5|39
1640859300000|2021-12-30 10:15:00|27369|27354|27386.5|27371.5|27386.5|27371.5|27366.5|27351.5|19
1640859600000|2021-12-30 10:20:00|27384|27369|27376.5|27361.5|27389|27374|27376.5|27361.5|27
1640859900000|2021-12-30 10:25:00|27379|27364|27384|27369|27386.5|27371.5|27371.5|27356.5|43
1640860200000|2021-12-30 10:30:00|27381.5|27366.5|27369|27354|27381.5|27366.5|27369|27354|18
1640860500000|2021-12-30 10:35:00|27366.5|27351.5|27374|27359|27381.5|27366.5|27366.5|27351.5|30
1640860800000|2021-12-30 10:40:00|27376.5|27361.5|27381.5|27366.5|27384|27369|27371.5|27356.5|22
1640861100000|2021-12-30 10:45:00|27384|27369|27369|27354|27384|27369|27366.5|27351.5|19
1640861400000|2021-12-30 10:50:00|27366.5|27351.5|27356.5|27341.5|27371.5|27356.5|27356.5|27341.5|40
1640861700000|2021-12-30 10:55:00|27359|27344|27371.5|27356.5|27374|27359|27356.5|27341.5|54
1640862000000|2021-12-30 11:00:00|27369|27354|27366.5|27351.5|27376.5|27361.5|27361.5|27346.5|50
1640862300000|2021-12-30 11:05:00|27369|27354|27376.5|27361.5|27381.5|27366.5|27366.5|27351.5|28
1640862600000|2021-12-30 11:10:00|27379|27364|27366.5|27351.5|27381.5|27366.5|27361.5|27346.5|29
1640862900000|2021-12-30 11:15:00|27369|27354|27364|27349|27374|27359|27361.5|27346.5|12
1640863200000|2021-12-30 11:20:00|27361.5|27346.5|27381.5|27366.5|27381.5|27366.5|27361.5|27346.5|22
1640863500000|2021-12-30 11:25:00|27384|27369|27361.5|27346.5|27386.5|27371.5|27361.5|27346.5|39
1640863800000|2021-12-30 11:30:00|27364|27349|27381.5|27366.5|27386.5|27371.5|27361.5|27346.5|32
1640864100000|2021-12-30 11:35:00|27384|27369|27391.5|27376.5|27396.5|27381.5|27381.5|27366.5|27
1640864400000|2021-12-30 11:40:00|27396.5|27381.5|27386.5|27371.5|27396.5|27381.5|27381.5|27366.5|28
1640864700000|2021-12-30 11:45:00|27389|27374|27404|27389|27406.5|27391.5|27386.5|27371.5|59
1640865000000|2021-12-30 11:50:00|27406.5|27391.5|27404|27389|27411.5|27396.5|27396.5|27381.5|105
1640865300000|2021-12-30 11:55:00|27401.5|27386.5|27411.5|27396.5|27411.5|27396.5|27401.5|27386.5|20
1640865600000|2021-12-30 12:00:00|27409|27394|27401.5|27386.5|27411.5|27396.5|27396.5|27381.5|32
1640865900000|2021-12-30 12:05:00|27399|27384|27411.5|27396.5|27411.5|27396.5|27396.5|27381.5|78
1640866200000|2021-12-30 12:10:00|27414|27399|27421.5|27406.5|27421.5|27406.5|27411.5|27396.5|24
1640866500000|2021-12-30 12:15:00|27426.5|27411.5|27416.5|27401.5|27426.5|27411.5|27411.5|27396.5|40
1640866800000|2021-12-30 12:20:00|27421.5|27406.5|27416.5|27401.5|27421.5|27406.5|27411.5|27396.5|12
1640867100000|2021-12-30 12:25:00|27411.5|27396.5|27411.5|27396.5|27419|27404|27411.5|27396.5|15
1640867400000|2021-12-30 12:30:00|27414|27399|27411.5|27396.5|27414|27399|27401.5|27386.5|18
1640867700000|2021-12-30 12:35:00|27414|27399|27411.5|27396.5|27416.5|27401.5|27406.5|27391.5|43
1640868000000|2021-12-30 12:40:00|27409|27394|27411.5|27396.5|27416.5|27401.5|27404|27389|31
1640868300000|2021-12-30 12:45:00|27406.5|27391.5|27395|27380|27406.5|27391.5|27395|27380|37
1640868600000|2021-12-30 12:50:00|27392.5|27377.5|27379.3|27364.3|27392.5|27377.5|27378|27363|28
1640868900000|2021-12-30 12:55:00|27381.8|27366.8|27386.8|27371.8|27386.8|27371.8|27374.3|27359.3|19
1640869200000|2021-12-30 13:00:00|27384.3|27369.3|27389.3|27374.3|27394.3|27379.3|27381.8|27366.8|68
1640869500000|2021-12-30 13:05:00|27386.8|27371.8|27389.3|27374.3|27394.3|27379.3|27386.8|27371.8|13
1640869800000|2021-12-30 13:10:00|27391.8|27376.8|27381.8|27366.8|27394.3|27379.3|27379.3|27364.3|26
1640870100000|2021-12-30 13:15:00|27384.3|27369.3|27376.8|27361.8|27384.3|27369.3|27374.3|27359.3|31
1640870400000|2021-12-30 13:20:00|27374.3|27359.3|27379.3|27364.3|27379.3|27364.3|27374.3|27359.3|19
1640870700000|2021-12-30 13:25:00|27381.8|27366.8|27389.3|27374.3|27389.3|27374.3|27379.3|27364.3|28
1640871000000|2021-12-30 13:30:00|27394.3|27379.3|27399.3|27384.3|27404.3|27389.3|27386.8|27371.8|86
1640871300000|2021-12-30 13:35:00|27401.8|27386.8|27404.3|27389.3|27404.3|27389.3|27394.3|27379.3|54
1640871600000|2021-12-30 13:40:00|27399.3|27384.3|27394.3|27379.3|27404.3|27389.3|27394.3|27379.3|70
1640871900000|2021-12-30 13:45:00|27389.3|27374.3|27384.3|27369.3|27394.3|27379.3|27384.3|27369.3|101
1640872200000|2021-12-30 13:50:00|27381.8|27366.8|27386.8|27371.8|27389.3|27374.3|27379.3|27364.3|28
1640872500000|2021-12-30 13:55:00|27389.3|27374.3|27409.3|27394.3|27409.3|27394.3|27389.3|27374.3|64
1640872800000|2021-12-30 14:00:00|27406.8|27391.8|27401.8|27386.8|27409.3|27394.3|27394.3|27379.3|57
1640873100000|2021-12-30 14:05:00|27399.3|27384.3|27394.3|27379.3|27404.3|27389.3|27391.8|27376.8|43
1640873400000|2021-12-30 14:10:00|27399.3|27384.3|27399.3|27384.3|27399.3|27384.3|27391.8|27376.8|35
1640873700000|2021-12-30 14:15:00|27396.8|27381.8|27399.3|27384.3|27399.3|27384.3|27394.3|27379.3|23
1640874000000|2021-12-30 14:20:00|27396.8|27381.8|27409.3|27394.3|27409.3|27394.3|27396.8|27381.8|56
1640874300000|2021-12-30 14:25:00|27406.8|27391.8|27394.3|27379.3|27406.8|27391.8|27394.3|27379.3|59
1640874600000|2021-12-30 14:30:00|27396.8|27381.8|27409.3|27394.3|27409.3|27394.3|27386.8|27371.8|49
1640874900000|2021-12-30 14:35:00|27411.8|27396.8|27421.8|27406.8|27429.3|27414.3|27409.3|27394.3|125
1640875200000|2021-12-30 14:40:00|27419.3|27404.3|27381.8|27366.8|27419.3|27404.3|27379.3|27364.3|76
1640875500000|2021-12-30 14:45:00|27384.3|27369.3|27404.3|27389.3|27409.3|27394.3|27376.8|27361.8|70
1640875800000|2021-12-30 14:50:00|27406.8|27391.8|27399.3|27384.3|27411.8|27396.8|27399.3|27384.3|70
1640876100000|2021-12-30 14:55:00|27394.3|27379.3|27379.3|27364.3|27404.3|27389.3|27379.3|27364.3|61
1640876400000|2021-12-30 15:00:00|27381.8|27366.8|27379.3|27364.3|27394.3|27379.3|27379.3|27364.3|63
1640876700000|2021-12-30 15:05:00|27376.8|27361.8|27386.8|27371.8|27394.3|27379.3|27369.3|27354.3|55
1640877000000|2021-12-30 15:10:00|27384|27369|27376.5|27361.5|27384|27369|27361.5|27346.5|78
1640877300000|2021-12-30 15:15:00|27374|27359|27381.5|27366.5|27386.5|27371.5|27371.5|27356.5|83
1640877600000|2021-12-30 15:20:00|27379|27364|27366.5|27351.5|27379|27364|27361.5|27346.5|68
1640877900000|2021-12-30 15:25:00|27369|27354|27361.5|27346.5|27376.5|27361.5|27361.5|27346.5|50
1640878200000|2021-12-30 15:30:00|27364|27349|27376.5|27361.5|27381.5|27366.5|27359|27344|58
1640878500000|2021-12-30 15:35:00|27379|27364|27376.5|27361.5|27386.5|27371.5|27376.5|27361.5|44
1640878800000|2021-12-30 15:40:00|27379|27364|27391.5|27376.5|27396.5|27381.5|27376.5|27361.5|63
1640879100000|2021-12-30 15:45:00|27394|27379|27386.5|27371.5|27396.5|27381.5|27381.5|27366.5|65
1640879400000|2021-12-30 15:50:00|27384|27369|27391.5|27376.5|27391.5|27376.5|27381.5|27366.5|51
1640879700000|2021-12-30 15:55:00|27389|27374|27381.5|27366.5|27396.5|27381.5|27381.5|27366.5|71
1640880000000|2021-12-30 16:00:00|27379|27364|27391.5|27376.5|27391.5|27376.5|27379|27364|52
1640880300000|2021-12-30 16:05:00|27394|27379|27386.5|27371.5|27396.5|27381.5|27386.5|27371.5|58
1640880600000|2021-12-30 16:10:00|27389|27374|27386.5|27371.5|27391.5|27376.5|27379|27364|95
1640880900000|2021-12-30 16:15:00|27391.5|27376.5|27386.5|27371.5|27396.5|27381.5|27386.5|27371.5|70
1640881200000|2021-12-30 16:20:00|27391.5|27376.5|27371.5|27356.5|27391.5|27376.5|27371.5|27356.5|129
1640881500000|2021-12-30 16:25:00|27374|27359|27354|27339|27381.5|27366.5|27351.5|27336.5|159
1640881800000|2021-12-30 16:30:00|27356.5|27341.5|27361.5|27346.5|27376.5|27361.5|27341.5|27326.5|390
1640882100000|2021-12-30 16:35:00|27364|27349|27371.5|27356.5|27374|27359|27356.5|27341.5|165
1640882400000|2021-12-30 16:40:00|27376.5|27361.5|27374|27359|27386.5|27371.5|27371.5|27356.5|27
1640882700000|2021-12-30 16:45:00|27371.5|27356.5|27374|27359|27376.5|27361.5|27369|27354|16
1640883000000|2021-12-30 16:50:00|27379|27354|27379|27359|27379|27359|27374|27354|4
1640883300000|2021-12-30 16:55:00|27384|27364|27384|27364|27384|27364|27379|27359|18
1640883600000|2021-12-30 17:00:00|27389|27359|27384|27364|27389|27369|27384|27359|16
1640883900000|2021-12-30 17:05:00|27379|27369|27374|27354|27384|27369|27369|27349|50
1640884200000|2021-12-30 17:10:00|27369|27349|27364|27344|27369|27349|27364|27344|53
1640884500000|2021-12-30 17:15:00|27369|27349|27364|27344|27374|27354|27364|27344|21
1640884800000|2021-12-30 17:20:00|27369|27349|27369|27349|27369|27349|27364|27344|8
1640885100000|2021-12-30 17:25:00|27374|27354|27379|27359|27379|27359|27369|27349|6
1640885400000|2021-12-30 17:30:00|27374|27354|27374|27354|27379|27359|27374|27354|3
1640885700000|2021-12-30 17:35:00|27379||27374||27379||27374||0
1640886000000|2021-12-30 17:40:00|27379|27349|27379|27359|27379|27359|27379|27349|3
1640886300000|2021-12-30 17:45:00||27354||27359||27359||27354|5
1640886600000|2021-12-30 17:50:00|27384|27364|27379|27359|27384|27364|27379|27359|3
1640886900000|2021-12-30 17:55:00|27384|27354|27379|27359|27384|27359|27379|27354|11
1640887500000|2021-12-30 18:05:00|27384|27354|27379|27359|27384|27364|27379|27354|8
1640887800000|2021-12-30 18:10:00||27354||27359||27359||27354|2
1640888100000|2021-12-30 18:15:00|27374|27354|27374|27354|27374|27359|27374|27354|1
1640888400000|2021-12-30 18:20:00|27369|27349|27374|27354|27374|27354|27369|27349|17
1640889000000|2021-12-30 18:30:00|27379|27359|27379|27359|27379|27359|27379|27359|2
1640889300000|2021-12-30 18:35:00|27374|27354|27379|27359|27379|27359|27374|27354|4
1640889600000|2021-12-30 18:40:00|27374|27354|27379|27359|27379|27359|27374|27354|1
1640889900000|2021-12-30 18:45:00||27354||27359||27359||27354|2
1640890200000|2021-12-30 18:50:00|27384|27364|27384|27359|27389|27364|27384|27359|5
1640890500000|2021-12-30 18:55:00|27379||27379||27379||27379||0
1640890800000|2021-12-30 19:00:00|27374|27354|27369|27344|27374|27354|27364|27344|8
1640891100000|2021-12-30 19:05:00|27364|27349|27369|27349|27369|27349|27364|27344|2
1640891400000|2021-12-30 19:10:00|27364|27344|27369|27349|27369|27349|27364|27344|1
1640891700000|2021-12-30 19:15:00|27374|27354|27374|27349|27374|27354|27369|27349|4
1640892000000|2021-12-30 19:20:00|27369|27354|27369|27344|27374|27354|27369|27344|1
1640892300000|2021-12-30 19:25:00|27364|27349|27369|27354|27374|27354|27364|27344|10
1640892600000|2021-12-30 19:30:00|27371.5|27356.5|27369|27354|27371.5|27356.5|27369|27354|0
1640892900000|2021-12-30 19:35:00|27366.5|27351.5|27366.5|27351.5|27369|27354|27366.5|27351.5|3
1640893200000|2021-12-30 19:40:00|27369|27354|27369|27354|27369|27354|27369|27354|3
1640893500000|2021-12-30 19:45:00|27366.5|27351.5|27364|27349|27366.5|27351.5|27361.5|27346.5|4
1640893800000|2021-12-30 19:50:00|27361.5|27346.5|27361.5|27346.5|27366.5|27351.5|27361.5|27346.5|1
1640894100000|2021-12-30 19:55:00|27359|27344|27356.5|27341.5|27359|27344|27356.5|27341.5|4
1640894400000|2021-12-30 20:00:00|27359|27344|27346.5|27331.5|27359|27344|27341.5|27326.5|11
1640894700000|2021-12-30 20:05:00|27349|27334|27339|27324|27349|27334|27339|27324|4
1640895000000|2021-12-30 20:10:00|27341.5|27326.5|27329|27314|27341.5|27326.5|27326.5|27311.5|11
1640895300000|2021-12-30 20:15:00|27326.5|27311.5|27331.5|27316.5|27336.5|27321.5|27321.5|27306.5|13
1640895600000|2021-12-30 20:20:00|27336.5|27321.5|27331.5|27316.5|27341.5|27326.5|27329|27314|5
1640895900000|2021-12-30 20:25:00|27329|27314|27326.5|27311.5|27334|27319|27326.5|27311.5|11
1640896200000|2021-12-30 20:30:00|27331.5|27316.5|27329|27314|27331.5|27316.5|27326.5|27311.5|3
1640896500000|2021-12-30 20:35:00|27326.5|27311.5|27324|27309|27329|27314|27321.5|27306.5|11
1640896800000|2021-12-30 20:40:00|27329|27314|27319|27304|27331.5|27316.5|27319|27304|15
1640897100000|2021-12-30 20:45:00|27316.5|27301.5|27314|27299|27319|27304|27311.5|27296.5|4
1640897400000|2021-12-30 20:50:00|27309|27294|27299|27284|27311.5|27296.5|27296.5|27281.5|41
1640897700000|2021-12-30 20:55:00|27301.5|27286.5|27296.5|27281.5|27301.5|27286.5|27281.5|27266.5|18
1640898000000|2021-12-30 21:00:00|27315.4|27275.4|27306.1|27266.1|27334|27294|27302.9|27262.9|0
1640898300000|2021-12-30 21:05:00|27305.8|27265.8|27323.9|27283.9|27325.7|27285.7|27302.9|27262.9|0
1640898600000|2021-12-30 21:10:00|27324.1|27284.1|27334|27294|27337.1|27297.1|27323.9|27283.9|0
1640898900000|2021-12-30 21:15:00|27333.7|27293.7|27330.8|27290.8|27335.3|27295.3|27322.5|27282.5|0
1640899200000|2021-12-30 21:20:00|27330.5|27290.5|27325.7|27285.7|27332.1|27292.1|27323.9|27283.9|0
1640899500000|2021-12-30 21:25:00|27325.9|27285.9|27322.5|27282.5|27327.1|27287.1|27322.5|27282.5|0
1640899800000|2021-12-30 21:30:00|27322.8|27282.8|27320.7|27280.7|27323.9|27283.9|27319.4|27279.4|0
1640900100000|2021-12-30 21:35:00|27321|27281|27322.5|27282.5|27328.9|27288.9|27321|27281|0
1640900400000|2021-12-30 21:40:00|27322.3|27282.3|27319.4|27279.4|27323.9|27283.9|27314.3|27274.3|0
1640900700000|2021-12-30 21:45:00|27319.6|27279.6|27314.3|27274.3|27325.7|27285.7|27312.5|27272.5|0
1640901000000|2021-12-30 21:50:00|27314.6|27274.6|27319.4|27279.4|27323.9|27283.9|27314.3|27274.3|0
1640901300000|2021-12-30 21:55:00|27319.2|27279.2|27320.3|27280.3|27323.9|27283.9|27317.5|27277.5|0
1640901600000|2021-12-30 22:00:00|27319.8|27279.8|27319.8|27279.8|27320.3|27280.3|27319.8|27279.8|0
1640901900000|2021-12-30 22:05:00|27320.3|27280.3|27321.9|27281.9|27324|27284|27320.3|27280.3|0
1640902200000|2021-12-30 22:10:00|27322.4|27282.4|27320.3|27280.3|27322.4|27282.4|27318.7|27278.7|0
1640902500000|2021-12-30 22:15:00|27320.8|27280.8|27319.2|27279.2|27322.4|27282.4|27317.7|27277.7|0
1640902800000|2021-12-30 22:20:00|27319.8|27279.8|27318.7|27278.7|27320.3|27280.3|27316.1|27276.1|0
1640903100000|2021-12-30 22:25:00|27318.2|27278.2|27317.7|27277.7|27318.7|27278.7|27317.7|27277.7|0
1640903400000|2021-12-30 22:30:00|27317.1|27277.1|27318.2|27278.2|27318.7|27278.7|27317.1|27277.1|0
1640903700000|2021-12-30 22:35:00|27317.1|27277.1|27317.1|27277.1|27317.1|27277.1|27317.1|27277.1|0
1640904300000|2021-12-30 22:45:00|27318.7|27278.7|27319.2|27279.2|27319.2|27279.2|27318.7|27278.7|0
1640904900000|2021-12-30 22:55:00|27320.3|27280.3|27319.8|27279.8|27320.3|27280.3|27318.2|27278.2|0
1640905200000|2021-12-30 23:00:00|27321.7|27281.7|27335.3|27295.3|27342.2|27302.2|27321.7|27281.7|0
1640905500000|2021-12-30 23:05:00|27335.1|27295.1|27334.6|27294.6|27342.2|27302.2|27332.1|27292.1|0
1640905800000|2021-12-30 23:10:00|27334.8|27294.8|27334|27294|27337.8|27297.8|27334|27294|0
1640906100000|2021-12-30 23:15:00|27334.1|27294.1|27335.3|27295.3|27342.2|27302.2|27330.8|27290.8|0
1640906400000|2021-12-30 23:20:00|27335.4|27295.4|27334|27294|27336.5|27296.5|27328.9|27288.9|0
1640906700000|2021-12-30 23:25:00|27333.7|27293.7|27332.1|27292.1|27333.7|27293.7|27327.1|27287.1|0
1640907000000|2021-12-30 23:30:00|27331.8|27291.8|27325.7|27285.7|27332.8|27292.8|27317.5|27277.5|0
1640907300000|2021-12-30 23:35:00|27325.5|27285.5|27325.7|27285.7|27326.4|27286.4|27318.8|27278.8|0
1640907600000|2021-12-30 23:40:00|27326|27286|27326.4|27286.4|27327.1|27287.1|27324.5|27284.5|0
1640907900000|2021-12-30 23:45:00|27326.3|27286.3|27322.5|27282.5|27326.3|27286.3|27320.7|27280.7|0
1640908200000|2021-12-30 23:50:00|27322.3|27282.3|27318.8|27278.8|27322.5|27282.5|27314.3|27274.3|0
1640908500000|2021-12-30 23:55:00|27319.1|27279.1|27325.7|27285.7|27327.1|27287.1|27318.8|27278.8|0
1640908800000|2021-12-31 00:00:00|27325.9|27285.9|27323.9|27283.9|27328.9|27288.9|27322.5|27282.5|0
1640909100000|2021-12-31 00:05:00|27323.6|27283.6|27313.1|27273.1|27323.9|27283.9|27312.5|27272.5|0
1640909400000|2021-12-31 00:10:00|27313|27273|27313.1|27273.1|27318.8|27278.8|27312.5|27272.5|0
1640909700000|2021-12-31 00:15:00|27313|27273|27284.6|27244.6|27315.7|27275.7|27281.5|27241.5|0
1640910000000|2021-12-31 00:20:00|27284.9|27244.9|27248|27208|27286.5|27246.5|27248|27208|0
1640910300000|2021-12-31 00:25:00|27248.1|27208.1|27221.3|27181.3|27252.5|27212.5|27190.6|27150.6|0
1640910600000|2021-12-31 00:30:00|27221.6|27181.6|27209.8|27169.8|27224.5|27184.5|27208.1|27168.1|0
1640910900000|2021-12-31 00:35:00|27209.3|27169.3|27227|27187|27229.6|27189.6|27208.1|27168.1|0
1640911200000|2021-12-31 00:40:00|27226.9|27186.9|27218.2|27178.2|27226.9|27186.9|27216.3|27176.3|0
1640911500000|2021-12-31 00:45:00|27218.4|27178.4|27221.3|27181.3|27226.4|27186.4|27218.4|27178.4|0
1640911800000|2021-12-31 00:50:00|27221.5|27181.5|27230.9|27190.9|27232.7|27192.7|27221.3|27181.3|0
1640912100000|2021-12-31 00:55:00|27231|27191|27223.9|27183.9|27232.7|27192.7|27218.2|27178.2|0
1640912400000|2021-12-31 01:00:00|27224|27184|27244.1|27204.1|27244.8|27204.8|27224|27184|0
1640912700000|2021-12-31 01:05:00|27244.3|27204.3|27237.8|27197.8|27247.3|27207.3|27235.9|27195.9|0
1640913000000|2021-12-31 01:10:00|27237.9|27197.9|27235.9|27195.9|27241|27201|27230.9|27190.9|0
1640913300000|2021-12-31 01:15:00|27235.5|27195.5|27270.1|27230.1|27281.5|27241.5|27233.4|27193.4|0
1640913600000|2021-12-31 01:20:00|27270.5|27230.5|27294.1|27254.1|27303|27263|27266.9|27226.9|0
1640913900000|2021-12-31 01:25:00|27294|27254|27301.1|27261.1|27301.1|27261.1|27292.9|27252.9|0
1640914200000|2021-12-31 01:30:00|27301.4|27261.4|27283.4|27243.4|27306.2|27266.2|27281.5|27241.5|0
1640914500000|2021-12-31 01:35:00|27283.7|27243.7|27296.6|27256.6|27296.6|27256.6|27280.2|27240.2|0
1640914800000|2021-12-31 01:40:00|27296.4|27256.4|27308|27268|27308|27268|27288.4|27248.4|0
1640915100000|2021-12-31 01:45:00|27308.2|27268.2|27306.2|27266.2|27309.4|27269.4|27299.8|27259.8|0
1640915400000|2021-12-31 01:50:00|27306.5|27266.5|27304.3|27264.3|27317.6|27277.6|27298|27258|0
1640915700000|2021-12-31 01:55:00|27304.1|27264.1|27319.4|27279.4|27319.4|27279.4|27303|27263|0
1640916000000|2021-12-31 02:00:00|27319.6|27279.6|27309.4|27269.4|27320.1|27280.1|27303|27263|0
1640916300000|2021-12-31 02:05:00|27309.6|27269.6|27312.5|27272.5|27315.7|27275.7|27308|27268|0
1640916600000|2021-12-31 02:10:00|27312.7|27272.7|27297.9|27257.9|27313.7|27273.7|27297.9|27257.9|0
1640916900000|2021-12-31 02:15:00|27298.2|27258.2|27304.2|27264.2|27304.9|27264.9|27296|27256|0
1640917200000|2021-12-31 02:20:00|27303.7|27263.7|27286.5|27246.5|27303.7|27263.7|27281.4|27241.4|0
1640917500000|2021-12-31 02:25:00|27286.6|27246.6|27286.5|27246.5|27291|27251|27283.3|27243.3|0
1640917800000|2021-12-31 02:30:00|27286.3|27246.3|27275.1|27235.1|27286.5|27246.5|27270|27230|0
1640918100000|2021-12-31 02:35:00|27275.4|27235.4|27271.4|27231.4|27276.4|27236.4|27268.2|27228.2|0
1640918400000|2021-12-31 02:40:00|27271.2|27231.2|27270|27230|27271.4|27231.4|27262.5|27222.5|0
1640918700000|2021-12-31 02:45:00|27270.3|27230.3|27278.3|27238.3|27281.4|27241.4|27270|27230|0
1640919000000|2021-12-31 02:50:00|27278.4|27238.4|27279.6|27239.6|27281.4|27241.4|27276.4|27236.4|0
1640919300000|2021-12-31 02:55:00|27279.9|27239.9|27278.3|27238.3|27281.4|27241.4|27268.2|27228.2|0
1640919600000|2021-12-31 03:00:00|27278|27238|27278.9|27238.9|27279.6|27239.6|27268.2|27228.2|0
1640919900000|2021-12-31 03:05:00|27278.8|27238.8|27268.2|27228.2|27278.9|27238.9|27268.2|27228.2|0
1640920200000|2021-12-31 03:10:00|27267.6|27227.6|27250.4|27210.4|27267.6|27227.6|27242.2|27202.2|0
1640920500000|2021-12-31 03:15:00|27250.3|27210.3|27258.6|27218.6|27258.6|27218.6|27245.4|27205.4|0
1640920800000|2021-12-31 03:20:00|27258.4|27218.4|27247.9|27207.9|27258.6|27218.6|27244.1|27204.1|0
1640921100000|2021-12-31 03:25:00|27247.8|27207.8|27250.4|27210.4|27250.4|27210.4|27240.3|27200.3|0
1640921400000|2021-12-31 03:30:00|27250.7|27210.7|27254.3|27214.3|27261.8|27221.8|27247.2|27207.2|0
1640921700000|2021-12-31 03:35:00|27254.4|27214.4|27253.6|27213.6|27258|27218|27247.2|27207.2|0
1640922000000|2021-12-31 03:40:00|27253.3|27213.3|27248.6|27208.6|27253.6|27213.6|27247.2|27207.2|0
1640922300000|2021-12-31 03:45:00|27248.7|27208.7|27252.3|27212.3|27255.5|27215.5|27247.9|27207.9|0
1640922600000|2021-12-31 03:50:00|27252|27212|27256.8|27216.8|27261.8|27221.8|27250.4|27210.4|0
1640922900000|2021-12-31 03:55:00|27256.9|27216.9|27258|27218|27258.6|27218.6|27255.5|27215.5|0
1640923200000|2021-12-31 04:00:00|27258.1|27218.1|27269.2|27229.2|27271.4|27231.4|27258|27218|0
1640923500000|2021-12-31 04:05:00|27268.2|27228.2|27268.2|27228.2|27272.6|27232.6|27268.2|27228.2|0
1640923800000|2021-12-31 04:10:00|27267.9|27227.9|27268.2|27228.2|27271.4|27231.4|27265|27225|0
1640924100000|2021-12-31 04:15:00|27268.5|27228.5|27266.9|27226.9|27270|27230|27265|27225|0
1640924400000|2021-12-31 04:20:00|27267.1|27227.1|27266.9|27226.9|27270|27230|27264.3|27224.3|0
1640924700000|2021-12-31 04:25:00|27267.1|27227.1|27263.7|27223.7|27268.2|27228.2|27263.7|27223.7|0
1640925000000|2021-12-31 04:30:00|27263.5|27223.5|27269.9|27229.9|27270.5|27230.5|27261.8|27221.8|0
1640925300000|2021-12-31 04:35:00|27270|27230|27271.8|27231.8|27271.8|27231.8|27267.3|27227.3|0
1640925600000|2021-12-31 04:40:00|27272.1|27232.1|27271.8|27231.8|27273.7|27233.7|27268.7|27228.7|0
1640925900000|2021-12-31 04:45:00|27272.1|27232.1|27273.7|27233.7|27275.6|27235.6|27271.8|27231.8|0
1640926200000|2021-12-31 04:50:00|27274|27234|27273.7|27233.7|27276.9|27236.9|27271.8|27231.8|0
1640926500000|2021-12-31 04:55:00|27273.8|27233.8|27276.9|27236.9|27278.7|27238.7|27273.7|27233.7|0
1640926800000|2021-12-31 05:00:00|27276.7|27236.7|27271.8|27231.8|27276.9|27236.9|27268.7|27228.7|0
1640927100000|2021-12-31 05:05:00|27271.7|27231.7|27268.7|27228.7|27271.8|27231.8|27265.5|27225.5|0
1640927400000|2021-12-31 05:10:00|27268.9|27228.9|27276.9|27236.9|27276.9|27236.9|27268.9|27228.9|0
1640927700000|2021-12-31 05:15:00|27277.2|27237.2|27276.9|27236.9|27281.9|27241.9|27276.2|27236.2|0
1640928000000|2021-12-31 05:20:00|27276.7|27236.7|27273.7|27233.7|27276.9|27236.9|27273|27233|0
1640928300000|2021-12-31 05:25:00|27273.4|27233.4|27271.8|27231.8|27273.7|27233.7|27268.7|27228.7|0
1640928600000|2021-12-31 05:30:00|27272.1|27232.1|27298.4|27258.4|27304.7|27264.7|27272.1|27232.1|0
1640928900000|2021-12-31 05:35:00|27298.1|27258.1|27288.3|27248.3|27298.1|27258.1|27287|27247|0
1640929200000|2021-12-31 05:40:00|27288|27248|27287|27247|27288.3|27248.3|27285.1|27245.1|0
1640929500000|2021-12-31 05:45:00|27286.7|27246.7|27289|27249|27290.1|27250.1|27282.6|27242.6|0
1640929800000|2021-12-31 05:50:00|27288.8|27248.8|27296.5|27256.5|27296.5|27256.5|27288.3|27248.3|0
1640930100000|2021-12-31 05:55:00|27296.6|27256.6|27298.4|27258.4|27299.7|27259.7|27296.5|27256.5|0
1640930400000|2021-12-31 06:00:00|27298.6|27258.6|27296.5|27256.5|27304.7|27264.7|27291.5|27251.5|0
1640930700000|2021-12-31 06:05:00|27296.8|27256.8|27300.9|27260.9|27307.9|27267.9|27296.8|27256.8|0
1640931000000|2021-12-31 06:10:00|27301|27261|27296.5|27256.5|27301.5|27261.5|27295.2|27255.2|0
1640931300000|2021-12-31 06:15:00|27296.4|27256.4|27299.7|27259.7|27299.7|27259.7|27295.2|27255.2|0
1640931600000|2021-12-31 06:20:00|27300|27260|27291.5|27251.5|27302.2|27262.2|27285.8|27245.8|0
1640931900000|2021-12-31 06:25:00|27291.3|27251.3|27290.1|27250.1|27293.3|27253.3|27289|27249|0
1640932200000|2021-12-31 06:30:00|27290.4|27250.4|27283.9|27243.9|27291.5|27251.5|27283.6|27243.6|0
1640932500000|2021-12-31 06:35:00|27284.9|27244.9|27283.6|27243.6|27284.9|27244.9|27279.2|27239.2|0
1640932800000|2021-12-31 06:40:00|27283.9|27243.9|27286.8|27246.8|27289.3|27249.3|27283.9|27243.9|0
1640933100000|2021-12-31 06:45:00|27286.7|27246.7|27284.3|27244.3|27286.8|27246.8|27283.6|27243.6|0
1640933400000|2021-12-31 06:50:00|27284.4|27244.4|27284.3|27244.3|27284.9|27244.9|27282.4|27242.4|0
1640933700000|2021-12-31 06:55:00|27284.1|27244.1|27282.4|27242.4|27286.8|27246.8|27280.4|27240.4|0
1640934000000|2021-12-31 07:00:00|27282.6|27242.6|27291.8|27251.8|27293.2|27253.2|27282.4|27242.4|0
1640934300000|2021-12-31 07:05:00|27292.1|27252.1|27296.3|27256.3|27296.3|27256.3|27292.1|27252.1|0
1640934600000|2021-12-31 07:10:00|27296.6|27256.6|27301.4|27261.4|27301.4|27261.4|27296.3|27256.3|0
1640934900000|2021-12-31 07:15:00|27301.6|27261.6|27302|27262|27304.6|27264.6|27296.3|27256.3|0
1640935200000|2021-12-31 07:20:00|27301.9|27261.9|27298.2|27258.2|27303.2|27263.2|27298.2|27258.2|0
1640935500000|2021-12-31 07:25:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27295.7|27255.7|0
1640935800000|2021-12-31 07:30:00|27298.1|27258.1|27298.2|27258.2|27299.5|27259.5|27295|27255|0
1640936100000|2021-12-31 07:35:00|27297.9|27257.9|27301.4|27261.4|27303.2|27263.2|27295|27255|0
1640936400000|2021-12-31 07:40:00|27301.2|27261.2|27303.2|27263.2|27303.2|27263.2|27299.5|27259.5|0
1640936700000|2021-12-31 07:45:00|27303|27263|27295|27255|27304.6|27264.6|27293.2|27253.2|0
1640937000000|2021-12-31 07:50:00|27295.3|27255.3|27288.1|27248.1|27299.5|27259.5|27286.8|27246.8|0
1640937300000|2021-12-31 07:55:00|27288.4|27248.4|27298.2|27258.2|27298.2|27258.2|27286.8|27246.8|0
1640937600000|2021-12-31 08:00:00|27298.1|27258.1|27305.3|27265.3|27308.4|27268.4|27296.3|27256.3|0
1640937900000|2021-12-31 08:05:00|27305.5|27265.5|27308.4|27268.4|27308.4|27268.4|27297|27257|0
1640938200000|2021-12-31 08:10:00|27309|27269|27319.8|27279.8|27323|27283|27309|27269|0
1640938500000|2021-12-31 08:15:00|27320.1|27280.1|27306.6|27266.6|27324.9|27284.9|27305.3|27265.3|0
1640938800000|2021-12-31 08:20:00|27306.9|27266.9|27306.6|27266.6|27311.6|27271.6|27305.3|27265.3|0
1640939100000|2021-12-31 08:25:00|27306.9|27266.9|27310.3|27270.3|27313.5|27273.5|27306.6|27266.6|0
1640939400000|2021-12-31 08:30:00|27310.2|27270.2|27321.7|27281.7|27321.7|27281.7|27309.1|27269.1|0
1640939700000|2021-12-31 08:35:00|27321.4|27281.4|27313.5|27273.5|27321.4|27281.4|27311.6|27271.6|0
1640940000000|2021-12-31 08:40:00|27313.2|27273.2|27319.8|27279.8|27319.8|27279.8|27308.4|27268.4|0
1640940300000|2021-12-31 08:45:00|27319.7|27279.7|27313.5|27273.5|27324.9|27284.9|27313.5|27273.5|0
1640940600000|2021-12-31 08:50:00|27313.7|27273.7|27311.6|27271.6|27314.8|27274.8|27311.6|27271.6|0
1640940900000|2021-12-31 08:55:00|27311.5|27271.5|27308.4|27268.4|27311.6|27271.6|27303.4|27263.4|0
1640941200000|2021-12-31 09:00:00|27308.7|27268.7|27307|27267|27308.7|27268.7|27303.7|27263.7|0
1640941500000|2021-12-31 09:05:00|27307.8|27267.8|27320.1|27280.1|27320.1|27280.1|27305.4|27265.4|0
1640941800000|2021-12-31 09:10:00|27318.5|27278.5|27316.8|27276.8|27320.1|27280.1|27316.8|27276.8|0
1640942100000|2021-12-31 09:15:00|27317.7|27277.7|27291.5|27251.5|27318.5|27278.5|27291.5|27251.5|0
1640942400000|2021-12-31 09:20:00|27292.3|27252.3|27289|27249|27295.6|27255.6|27284.1|27244.1|0
1640942700000|2021-12-31 09:25:00|27287.4|27247.4|27293.9|27253.9|27295.6|27255.6|27287.4|27247.4|0
1640943000000|2021-12-31 09:30:00|27292.3|27252.3|27293.9|27253.9|27297.2|27257.2|27292.3|27252.3|0
1640943300000|2021-12-31 09:35:00|27294.7|27254.7|27300.5|27260.5|27300.5|27260.5|27294.7|27254.7|0
1640943600000|2021-12-31 09:40:00|27301.3|27261.3|27302.9|27262.9|27305.4|27265.4|27300.5|27260.5|0
1640943900000|2021-12-31 09:45:00|27303.7|27263.7|27300.5|27260.5|27305.4|27265.4|27300.5|27260.5|0
1640944200000|2021-12-31 09:50:00|27302.1|27262.1|27303.7|27263.7|27307|27267|27302.1|27262.1|0
1640944500000|2021-12-31 09:55:00|27305.4|27265.4|27307|27267|27307|27267|27303.7|27263.7|0
1640944800000|2021-12-31 10:00:00|27308.7|27268.7|27300.5|27260.5|27308.7|27268.7|27300.5|27260.5|0
1640945100000|2021-12-31 10:05:00|27298.8|27258.8|27297.2|27257.2|27302.1|27262.1|27295.6|27255.6|0
1640945400000|2021-12-31 10:10:00|27296.4|27256.4|27297.2|27257.2|27298.8|27258.8|27295.6|27255.6|0
1640945700000|2021-12-31 10:15:00|27298|27258|27297.2|27257.2|27298.8|27258.8|27296.4|27256.4|0
1640946000000|2021-12-31 10:20:00|27296.4|27256.4|27294.7|27254.7|27297.2|27257.2|27292.3|27252.3|0
1640946300000|2021-12-31 10:25:00|27295.6|27255.6|27300.5|27260.5|27300.5|27260.5|27293.9|27253.9|0
1640946600000|2021-12-31 10:30:00|27302.1|27262.1|27302.1|27262.1|27305.4|27265.4|27300.5|27260.5|0
1640946900000|2021-12-31 10:35:00|27300.5|27260.5|27295.6|27255.6|27302.1|27262.1|27295.6|27255.6|0
1640947200000|2021-12-31 10:40:00|27293.9|27253.9|27285.7|27245.7|27293.9|27253.9|27279.2|27239.2|0
1640947500000|2021-12-31 10:45:00|27287.4|27247.4|27280.8|27240.8|27289|27249|27279.2|27239.2|0
1640947800000|2021-12-31 10:50:00|27282.4|27242.4|27282.4|27242.4|27284.1|27244.1|27277.5|27237.5|0
1640948100000|2021-12-31 10:55:00|27284.1|27244.1|27282.4|27242.4|27287.4|27247.4|27281.6|27241.6|0
1640948400000|2021-12-31 11:00:00|27280.8|27240.8|27277.5|27237.5|27286.5|27246.5|27277.5|27237.5|0
1640948700000|2021-12-31 11:05:00|27275.9|27235.9|27259.5|27219.5|27275.9|27235.9|27257.9|27217.9|0
1640949000000|2021-12-31 11:10:00|27258.7|27218.7|27267.7|27227.7|27267.7|27227.7|27257.9|27217.9|0
1640949300000|2021-12-31 11:15:00|27268.5|27228.5|27274.3|27234.3|27277.6|27237.6|27267.7|27227.7|0
1640949600000|2021-12-31 11:20:00|27276|27236|27277.6|27237.6|27282.5|27242.5|27274.3|27234.3|0
1640949900000|2021-12-31 11:25:00|27276.8|27236.8|27282.5|27242.5|27285.8|27245.8|27274.3|27234.3|0
1640950200000|2021-12-31 11:30:00|27280.9|27240.9|27274.3|27234.3|27280.9|27240.9|27273.5|27233.5|0
1640950500000|2021-12-31 11:35:00|27272.7|27232.7|27274.3|27234.3|27276|27236|27272.7|27232.7|0
1640950800000|2021-12-31 11:40:00|27276|27236|27274.3|27234.3|27281.7|27241.7|27273.5|27233.5|0
1640951100000|2021-12-31 11:45:00|27276|27236|27274.3|27234.3|27276|27236|27274.3|27234.3|0
1640951400000|2021-12-31 11:50:00|27274.3|27234.3|27264.9|27224.9|27274.3|27234.3|27258.4|27218.4|0
1640951700000|2021-12-31 11:55:00|27266.6|27226.6|27256.7|27216.7|27268.2|27228.2|27248.6|27208.6|0
1640952000000|2021-12-31 12:00:00|27258.4|27218.4|27244.1|27204.1|27258.4|27218.4|27244.1|27204.1|0
1640952300000|2021-12-31 12:05:00|27242.4|27202.4|27234.2|27194.2|27245.7|27205.7|27229.3|27189.3|0
1640952600000|2021-12-31 12:10:00|27235.9|27195.9|27250.8|27210.8|27255.7|27215.7|27235.9|27195.9|0
1640952900000|2021-12-31 12:15:00|27254|27214|27262.2|27222.2|27263.9|27223.9|27252.4|27212.4|0
1640953200000|2021-12-31 12:20:00|27260.6|27220.6|27273.7|27233.7|27273.7|27233.7|27259|27219|0
1640953500000|2021-12-31 12:25:00|27272.1|27232.1|27281.9|27241.9|27281.9|27241.9|27270.4|27230.4|0
1640953800000|2021-12-31 12:30:00|27283.5|27243.5|27283.5|27243.5|27288.4|27248.4|27279.4|27239.4|0
1640954100000|2021-12-31 12:35:00|27281.9|27241.9|27281.9|27241.9|27285.2|27245.2|27280.2|27240.2|0
1640954400000|2021-12-31 12:40:00|27281.1|27241.1|27301.5|27261.5|27303.2|27263.2|27281.1|27241.1|0
1640954700000|2021-12-31 12:45:00|27299.9|27259.9|27299.9|27259.9|27304.8|27264.8|27298.3|27258.3|0
1640955000000|2021-12-31 12:50:00|27298.3|27258.3|27304.8|27264.8|27304.8|27264.8|27298.3|27258.3|0
1640955300000|2021-12-31 12:55:00|27303.2|27263.2|27299.9|27259.9|27308.1|27268.1|27298.3|27258.3|0
1640955600000|2021-12-31 13:00:00|27301.5|27261.5|27293.4|27253.4|27301.5|27261.5|27290.1|27250.1|0
1640955900000|2021-12-31 13:05:00|27295|27255|27293.4|27253.4|27298.3|27258.3|27288.4|27248.4|0
1640956200000|2021-12-31 13:10:00|27295|27255|27291.7|27251.7|27301.5|27261.5|27291.7|27251.7|0
1640956500000|2021-12-31 13:15:00|27292.5|27252.5|27296.6|27256.6|27299.9|27259.9|27290.1|27250.1|0
1640956800000|2021-12-31 13:20:00|27298.3|27258.3|27296.6|27256.6|27298.3|27258.3|27291.7|27251.7|0
1640957100000|2021-12-31 13:25:00|27297.4|27257.4|27298.3|27258.3|27299.9|27259.9|27296.6|27256.6|0
1640957400000|2021-12-31 13:30:00|27297.4|27257.4|27296.6|27256.6|27299.9|27259.9|27295|27255|0
1640957700000|2021-12-31 13:35:00|27295|27255|27308.1|27268.1|27316.3|27276.3|27291.7|27251.7|0
1640958000000|2021-12-31 13:40:00|27308.9|27268.9|27311.4|27271.4|27313|27273|27303.2|27263.2|0
1640958300000|2021-12-31 13:45:00|27309.7|27269.7|27303.2|27263.2|27311.4|27271.4|27299.9|27259.9|0
1640958600000|2021-12-31 13:50:00|27299.9|27259.9|27308.1|27268.1|27311.4|27271.4|27291.7|27251.7|0
1640958900000|2021-12-31 13:55:00|27309.7|27269.7|27298.3|27258.3|27311.4|27271.4|27296.6|27256.6|0
1640959200000|2021-12-31 14:00:00|27299.9|27259.9|27304.8|27264.8|27309.7|27269.7|27296.6|27256.6|0
1640959500000|2021-12-31 14:05:00|27305.6|27265.6|27309.7|27269.7|27313|27273|27305.6|27265.6|0
1640959800000|2021-12-31 14:10:00|27311.4|27271.4|27304.8|27264.8|27311.4|27271.4|27303.2|27263.2|0
1640960100000|2021-12-31 14:15:00|27306.5|27266.5|27296.6|27256.6|27309.7|27269.7|27291.7|27251.7|0
1640960400000|2021-12-31 14:20:00|27299.9|27259.9|27298.3|27258.3|27304.8|27264.8|27295|27255|0
1640960700000|2021-12-31 14:25:00|27295.8|27255.8|27295|27255|27299.9|27259.9|27293.3|27253.3|0
1640961000000|2021-12-31 14:30:00|27294.2|27254.2|27363.6|27323.6|27365.2|27325.2|27288.4|27248.4|0
1640961300000|2021-12-31 14:35:00|27365.2|27325.2|27363.6|27323.6|27370.2|27330.2|27348.9|27308.9|0
1640961600000|2021-12-31 14:40:00|27362|27322|27319.4|27279.4|27375.1|27335.1|27316.1|27276.1|0
1640961900000|2021-12-31 14:45:00|27321|27281|27304.6|27264.6|27335.8|27295.8|27291.5|27251.5|0
1640962200000|2021-12-31 14:50:00|27303|27263|27332.5|27292.5|27332.5|27292.5|27296.5|27256.5|0
1640962500000|2021-12-31 14:55:00|27330.8|27290.8|27299.7|27259.7|27347.2|27307.2|27283.4|27243.4|0
1640962800000|2021-12-31 15:00:00|27301.4|27261.4|27283.4|27243.4|27311.2|27271.2|27245.7|27205.7|0
1640963100000|2021-12-31 15:05:00|27285|27245|27311.2|27271.2|27327.6|27287.6|27280.1|27240.1|0
1640963400000|2021-12-31 15:10:00|27312.8|27272.8|27301.4|27261.4|27319.4|27279.4|27294.8|27254.8|0
1640963700000|2021-12-31 15:15:00|27299.7|27259.7|27327.6|27287.6|27335.8|27295.8|27296.5|27256.5|0
1640964000000|2021-12-31 15:20:00|27325.9|27285.9|27298.1|27258.1|27325.9|27285.9|27294.8|27254.8|0
1640964300000|2021-12-31 15:25:00|27299.7|27259.7|27319.4|27279.4|27324.3|27284.3|27293.2|27253.2|0
1640964600000|2021-12-31 15:30:00|27317.7|27277.7|27280.1|27240.1|27322.7|27282.7|27276.8|27236.8|0
1640964900000|2021-12-31 15:35:00|27278.4|27238.4|27276.8|27236.8|27294.8|27254.8|27267|27227|0
1640965200000|2021-12-31 15:40:00|27277.6|27237.6|27283.4|27243.4|27283.4|27243.4|27258.8|27218.8|0
1640965500000|2021-12-31 15:45:00|27281.7|27241.7|27280.1|27240.1|27290.7|27250.7|27270.3|27230.3|0
1640965800000|2021-12-31 15:50:00|27281.7|27241.7|27296.5|27256.5|27301.4|27261.4|27262.1|27222.1|0
1640966100000|2021-12-31 15:55:00|27294.8|27254.8|27304.6|27264.6|27307.9|27267.9|27293.2|27253.2|0
1640966400000|2021-12-31 16:00:00|27305.5|27265.5|27291.5|27251.5|27316.1|27276.1|27280.1|27240.1|0
1640966700000|2021-12-31 16:05:00|27289.9|27249.9|27288.3|27248.3|27293.2|27253.2|27276.8|27236.8|0
1640967000000|2021-12-31 16:10:00|27286.6|27246.6|27294.8|27254.8|27311.2|27271.2|27281.7|27241.7|0
1640967300000|2021-12-31 16:15:00|27293.2|27253.2|27307.9|27267.9|27314.5|27274.5|27288.3|27248.3|0
1640967600000|2021-12-31 16:20:00|27306.3|27266.3|27307.6|27267.6|27312.5|27272.5|27306|27266|0
1640967900000|2021-12-31 16:25:00|27306|27266|27311.1|27271.1|27312.7|27272.7|27306|27266|0
1640968200000|2021-12-31 16:30:00|27309.5|27269.5|27293.8|27253.8|27312.7|27272.7|27288.9|27248.9|0
1640968500000|2021-12-31 16:35:00|27292.2|27252.2|27288.9|27248.9|27293.8|27253.8|27279.1|27239.1|0
1640968800000|2021-12-31 16:40:00|27290.5|27250.5|27297.1|27257.1|27298.7|27258.7|27287.3|27247.3|0
1640969100000|2021-12-31 16:45:00|27298.7|27258.7|27292.2|27252.2|27303.6|27263.6|27287.3|27247.3|0
1640969400000|2021-12-31 16:50:00|27290.5|27250.5|27275.8|27235.8|27290.5|27250.5|27264.3|27224.3|0
1640969700000|2021-12-31 16:55:00|27274.2|27234.2|27266|27226|27285.6|27245.6|27262.7|27222.7|0
1640970000000|2021-12-31 17:00:00|27266.8|27226.8|27280.7|27240.7|27285.6|27245.6|27251.2|27211.2|0
1640970300000|2021-12-31 17:05:00|27279.1|27239.1|27275.8|27235.8|27287.3|27247.3|27275.8|27235.8|0
1640970600000|2021-12-31 17:10:00|27274.2|27234.2|27267.6|27227.6|27284|27244|27262.7|27222.7|0
1640970900000|2021-12-31 17:15:00|27269.2|27229.2|27247.2|27207.2|27269.2|27229.2|27242.3|27202.3|0
1640971200000|2021-12-31 17:20:00|27245.5|27205.5|27263.8|27223.8|27267|27227|27243.9|27203.9|0
1640971500000|2021-12-31 17:25:00|27262.1|27222.1|27260.5|27220.5|27273.6|27233.6|27258.9|27218.9|0
1640971800000|2021-12-31 17:30:00|27258.9|27218.9|27258.9|27218.9|27263.8|27223.8|27252.3|27212.3|0
1640972100000|2021-12-31 17:35:00|27257.2|27217.2|27290|27250|27291.6|27251.6|27257.2|27217.2|0
1640972400000|2021-12-31 17:40:00|27291.6|27251.6|27291.6|27251.6|27294.9|27254.9|27290|27250|0
1640972700000|2021-12-31 17:45:00|27293.2|27253.2|27283.8|27243.8|27293.2|27253.2|27278.5|27238.5|0
1640973000000|2021-12-31 17:50:00|27285.5|27245.5|27295.5|27255.5|27297.1|27257.1|27285.5|27245.5|0
1640973300000|2021-12-31 17:55:00|27293.9|27253.9|27325|27285|27328.3|27288.3|27293.9|27253.9|0
1640973600000|2021-12-31 18:00:00|27323.3|27283.3|27329.9|27289.9|27334.8|27294.8|27318.4|27278.4|0
1640973900000|2021-12-31 18:05:00|27331.5|27291.5|27318|27278|27339.7|27299.7|27318|27278|0
1640974200000|2021-12-31 18:10:00|27316.4|27276.4|27309.5|27269.5|27321.3|27281.3|27307.9|27267.9|0
1640974500000|2021-12-31 18:15:00|27308.7|27268.7|27299.7|27259.7|27309.5|27269.5|27296.4|27256.4|0
1640974800000|2021-12-31 18:20:00|27298|27258|27304.6|27264.6|27312.8|27272.8|27296.4|27256.4|0
1640975100000|2021-12-31 18:25:00|27303.8|27263.8|27312.8|27272.8|27314.4|27274.4|27301.3|27261.3|0
1640975400000|2021-12-31 18:30:00|27311.1|27271.1|27321|27281|27325.9|27285.9|27298|27258|0
1640975700000|2021-12-31 18:35:00|27319.3|27279.3|27306.4|27266.4|27324.2|27284.2|27306.4|27266.4|0
1640976000000|2021-12-31 18:40:00|27308.1|27268.1|27290|27250|27308.1|27268.1|27290|27250|0
1640976300000|2021-12-31 18:45:00|27291.7|27251.7|27293.3|27253.3|27296.6|27256.6|27286.8|27246.8|0
1640976600000|2021-12-31 18:50:00|27291.7|27251.7|27301.5|27261.5|27301.5|27261.5|27288.4|27248.4|0
1640976900000|2021-12-31 18:55:00|27299.9|27259.9|27316.3|27276.3|27316.3|27276.3|27299.9|27259.9|0
1640977200000|2021-12-31 19:00:00|27314.6|27274.6|27321.2|27281.2|27326.1|27286.1|27309.7|27269.7|0
1640977500000|2021-12-31 19:05:00|27322.8|27282.8|27319.5|27279.5|27337.5|27297.5|27317.9|27277.9|0
1640977800000|2021-12-31 19:10:00|27318.7|27278.7|27311.3|27271.3|27322.8|27282.8|27308.1|27268.1|0
1640978100000|2021-12-31 19:15:00|27309.7|27269.7|27291.7|27251.7|27311.3|27271.3|27288.4|27248.4|0
1640978400000|2021-12-31 19:20:00|27290.9|27250.9|27286.8|27246.8|27298.2|27258.2|27285.1|27245.1|0
1640978700000|2021-12-31 19:25:00|27288.4|27248.4|27298.2|27258.2|27303.1|27263.1|27285.1|27245.1|0
1640979000000|2021-12-31 19:30:00|27299.9|27259.9|27304.8|27264.8|27316.3|27276.3|27296.6|27256.6|0
1640979300000|2021-12-31 19:35:00|27306.4|27266.4|27311.3|27271.3|27311.3|27271.3|27298.2|27258.2|0
1640979600000|2021-12-31 19:40:00|27309.7|27269.7|27308.1|27268.1|27314.6|27274.6|27304.8|27264.8|0
1640979900000|2021-12-31 19:45:00|27307.2|27267.2|27299.9|27259.9|27309.7|27269.7|27295|27255|0
1640980200000|2021-12-31 19:50:00|27301.5|27261.5|27291.7|27251.7|27304.8|27264.8|27291.7|27251.7|0
1640980500000|2021-12-31 19:55:00|27293.3|27253.3|27290|27250|27296.6|27256.6|27278.6|27238.6|0
1640980800000|2021-12-31 20:00:00|27289.2|27249.2|27309.7|27269.7|27321.2|27281.2|27288.4|27248.4|0
1640981100000|2021-12-31 20:05:00|27308.1|27268.1|27306.4|27266.4|27313|27273|27298.2|27258.2|0
1640981400000|2021-12-31 20:10:00|27308.1|27268.1|27293.3|27253.3|27314.6|27274.6|27291.7|27251.7|0
1640981700000|2021-12-31 20:15:00|27292.5|27252.5|27309.7|27269.7|27309.7|27269.7|27286.8|27246.8|0
1640982000000|2021-12-31 20:20:00|27308.1|27268.1|27306.4|27266.4|27308.1|27268.1|27291.7|27251.7|0
1640982300000|2021-12-31 20:25:00|27304.8|27264.8|27324.4|27284.4|27331|27291|27303.1|27263.1|0
1640982600000|2021-12-31 20:30:00|27326.1|27286.1|27299.9|27259.9|27335.9|27295.9|27296.6|27256.6|0
1640982900000|2021-12-31 20:35:00|27301.5|27261.5|27308.1|27268.1|27308.1|27268.1|27295|27255|0
1640983200000|2021-12-31 20:40:00|27306.4|27266.4|27322.8|27282.8|27326.1|27286.1|27304.8|27264.8|0
1640983500000|2021-12-31 20:45:00|27324.4|27284.4|27309.7|27269.7|27340.8|27300.8|27308.9|27268.9|0
1640983800000|2021-12-31 20:50:00|27304.8|27264.8|27231.1|27191.1|27304.8|27264.8|27229.4|27189.4|0
1640984100000|2021-12-31 20:55:00|27229.4|27189.4|27219.4|27179.4|27244.2|27204.2|27211.4|27171.4|0
1640984400000|2021-12-31 21:00:00|27226.3|27186.3|27249.1|27209.1|27268.7|27228.7|27226.3|27186.3|0
1640984700000|2021-12-31 21:05:00|27248.8|27208.8|27245.4|27205.4|27252.3|27212.3|27240.9|27200.9|0
1640985000000|2021-12-31 21:10:00|27245.6|27205.6|27255.4|27215.4|27256.8|27216.8|27240.9|27200.9|0
1640985300000|2021-12-31 21:15:00|27255.2|27215.2|27253.6|27213.6|27256.8|27216.8|27249.1|27209.1|0
1640985600000|2021-12-31 21:20:00|27253.3|27213.3|27240.9|27200.9|27253.3|27213.3|27240.9|27200.9|0
1640985900000|2021-12-31 21:25:00|27241.1|27201.1|27244|27204|27244|27204|27237.7|27197.7|0
1640986200000|2021-12-31 21:30:00|27244.2|27204.2|27241.8|27201.8|27245.4|27205.4|27239.7|27199.7|0
1640986500000|2021-12-31 21:35:00|27241.5|27201.5|27243.6|27203.6|27244.9|27204.9|27240.4|27200.4|0
1640986800000|2021-12-31 21:40:00|27243.3|27203.3|27235.4|27195.4|27243.6|27203.6|27233.5|27193.5|0
1640987100000|2021-12-31 21:45:00|27235.3|27195.3|27231.5|27191.5|27237.9|27197.9|27231.5|27191.5|0
1640987400000|2021-12-31 21:50:00|27231.2|27191.2|27238.4|27198.4|27238.4|27198.4|27230.2|27190.2|0
1640987700000|2021-12-31 21:55:00|27238.3|27198.3|27237.7|27197.7|27239.7|27199.7|27234|27194|0
1640988000000|2021-12-31 22:00:00|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|0
1641164400000|2022-01-02 23:00:00|27331.4|27291.4|27316.2|27276.2|27333.3|27293.3|27304.8|27264.8|0
1641164700000|2022-01-02 23:05:00|27315.9|27275.9|27322.5|27282.5|27333.9|27293.9|27313.6|27273.6|0
1641165000000|2022-01-02 23:10:00|27322.7|27282.7|27314.3|27274.3|27325.7|27285.7|27314.3|27274.3|0
1641165300000|2022-01-02 23:15:00|27314.6|27274.6|27330.8|27290.8|27333.9|27293.9|27314.3|27274.3|0
1641165600000|2022-01-02 23:20:00|27331|27291|27324.4|27284.4|27342.2|27302.2|27322.5|27282.5|0
1641165900000|2022-01-02 23:25:00|27324.7|27284.7|27326.5|27286.5|27328.9|27288.9|27316.2|27276.2|0
1641166200000|2022-01-02 23:30:00|27327.6|27287.6|27315.8|27275.8|27328.9|27288.9|27312.6|27272.6|0
1641166500000|2022-01-02 23:35:00|27315.7|27275.7|27315.8|27275.8|27319|27279|27311.3|27271.3|0
1641166800000|2022-01-02 23:40:00|27315.3|27275.3|27315.8|27275.8|27315.8|27275.8|27307.6|27267.6|0
1641167100000|2022-01-02 23:45:00|27315.7|27275.7|27320.9|27280.9|27322.7|27282.7|27312.6|27272.6|0
1641167400000|2022-01-02 23:50:00|27320.6|27280.6|27322.7|27282.7|27324|27284|27317.7|27277.7|0
1641167700000|2022-01-02 23:55:00|27322.6|27282.6|27324|27284|27329.1|27289.1|27317.7|27277.7|0
1641168000000|2022-01-03 00:00:00|27324.2|27284.2|27332.3|27292.3|27338.6|27298.6|27324|27284|0
1641168300000|2022-01-03 00:05:00|27332.4|27292.4|27334.1|27294.1|27335.4|27295.4|27329.1|27289.1|0
1641168600000|2022-01-03 00:10:00|27334.3|27294.3|27341.7|27301.7|27346|27306|27329.1|27289.1|0
1641168900000|2022-01-03 00:15:00|27342|27302|27361.3|27321.3|27381.4|27341.4|27341.7|27301.7|0
1641169200000|2022-01-03 00:20:00|27361.8|27321.8|27394.1|27354.1|27394.3|27354.3|27361.8|27321.8|0
1641169500000|2022-01-03 00:25:00|27394.3|27354.3|27470.7|27430.7|27470.7|27430.7|27394.3|27354.3|0
1641169800000|2022-01-03 00:30:00|27468.6|27428.6|27425.2|27385.2|27468.6|27428.6|27422.3|27382.3|0
1641170100000|2022-01-03 00:35:00|27425.1|27385.1|27410.2|27370.2|27441.5|27401.5|27408.9|27368.9|0
1641170400000|2022-01-03 00:40:00|27411.8|27371.8|27428.3|27388.3|27455.5|27415.5|27411.8|27371.8|0
1641170700000|2022-01-03 00:45:00|27428.9|27388.9|27429.3|27389.3|27449.9|27409.9|27427.5|27387.5|0
1641171000000|2022-01-03 00:50:00|27429.8|27389.8|27434.5|27394.5|27439.5|27399.5|27429.3|27389.3|0
1641171300000|2022-01-03 00:55:00|27435.1|27395.1|27444.9|27404.9|27450.9|27410.9|27432.7|27392.7|0
1641171600000|2022-01-03 01:00:00|27445.1|27405.1|27431|27391|27453.9|27413.9|27429.6|27389.6|0
1641171900000|2022-01-03 01:05:00|27431.5|27391.5|27435.9|27395.9|27439.8|27399.8|27430.8|27390.8|0
1641172200000|2022-01-03 01:10:00|27435.8|27395.8|27468.2|27428.2|27468.9|27428.9|27435.7|27395.7|0
1641172500000|2022-01-03 01:15:00|27468.3|27428.3|27460.3|27420.3|27471.5|27431.5|27448.2|27408.2|0
1641172800000|2022-01-03 01:20:00|27460.1|27420.1|27451.6|27411.6|27461.3|27421.3|27449.9|27409.9|0
1641173100000|2022-01-03 01:25:00|27451.7|27411.7|27439.5|27399.5|27454.8|27414.8|27436.3|27396.3|0
1641173400000|2022-01-03 01:30:00|27439.7|27399.7|27451.4|27411.4|27453.6|27413.6|27434.3|27394.3|0
1641173700000|2022-01-03 01:35:00|27452|27412|27410.5|27370.5|27453|27413|27394.9|27354.9|0
1641174000000|2022-01-03 01:40:00|27411.1|27371.1|27358.2|27318.2|27412.1|27372.1|27342.4|27302.4|0
1641174300000|2022-01-03 01:45:00|27358.7|27318.7|27352.3|27312.3|27369.8|27329.8|27346|27306|0
1641174600000|2022-01-03 01:50:00|27352.4|27312.4|27357.9|27317.9|27365.6|27325.6|27351|27311|0
1641174900000|2022-01-03 01:55:00|27358|27318|27337.2|27297.2|27360.9|27320.9|27332.5|27292.5|0
1641175200000|2022-01-03 02:00:00|27337.1|27297.1|27302.7|27262.7|27337.1|27297.1|27299|27259|0
1641175500000|2022-01-03 02:05:00|27304|27264|27305.4|27265.4|27317.2|27277.2|27287.7|27247.7|0
1641175800000|2022-01-03 02:10:00|27305.5|27265.5|27308.2|27268.2|27311|27271|27286|27246|0
1641176100000|2022-01-03 02:15:00|27308.7|27268.7|27314.9|27274.9|27326.7|27286.7|27304|27264|0
1641176400000|2022-01-03 02:20:00|27315.9|27275.9|27304.9|27264.9|27323.7|27283.7|27297.8|27257.8|0
1641176700000|2022-01-03 02:25:00|27305|27265|27309.4|27269.4|27309.6|27269.6|27303.4|27263.4|0
1641177000000|2022-01-03 02:30:00|27309.5|27269.5|27339|27299|27339|27299|27309.2|27269.2|0
1641177300000|2022-01-03 02:35:00|27340.1|27300.1|27326.3|27286.3|27345|27305|27324|27284|0
1641177600000|2022-01-03 02:40:00|27326.4|27286.4|27344.4|27304.4|27344.5|27304.5|27323.5|27283.5|0
1641177900000|2022-01-03 02:45:00|27344.3|27304.3|27331|27291|27350.4|27310.4|27330.9|27290.9|0
1641178200000|2022-01-03 02:50:00|27330.9|27290.9|27331.1|27291.1|27332.7|27292.7|27324.9|27284.9|0
1641178500000|2022-01-03 02:55:00|27329.8|27289.8|27340.3|27300.3|27340.3|27300.3|27328.1|27288.1|0
1641178800000|2022-01-03 03:00:00|27340.4|27300.4|27331.2|27291.2|27340.4|27300.4|27331.2|27291.2|0
1641179100000|2022-01-03 03:05:00|27330.5|27290.5|27325.4|27285.4|27334.4|27294.4|27315.6|27275.6|0
1641179400000|2022-01-03 03:10:00|27325.3|27285.3|27306.2|27266.2|27327|27287|27306.2|27266.2|0
1641179700000|2022-01-03 03:15:00|27306.3|27266.3|27306|27266|27307.6|27267.6|27300.2|27260.2|0
1641180000000|2022-01-03 03:20:00|27306.6|27266.6|27307.6|27267.6|27313.5|27273.5|27306|27266|0
1641180300000|2022-01-03 03:25:00|27307.7|27267.7|27319.8|27279.8|27320|27280|27307.6|27267.6|0
1641180600000|2022-01-03 03:30:00|27319.3|27279.3|27313.8|27273.8|27324.7|27284.7|27312.6|27272.6|0
1641180900000|2022-01-03 03:35:00|27313.3|27273.3|27310.5|27270.5|27315.1|27275.1|27307.6|27267.6|0
1641181200000|2022-01-03 03:40:00|27309.9|27269.9|27316|27276|27316|27276|27306|27266|0
1641181500000|2022-01-03 03:45:00|27315.5|27275.5|27318.7|27278.7|27318.8|27278.8|27307|27267|0
1641181800000|2022-01-03 03:50:00|27319.3|27279.3|27324.4|27284.4|27327.5|27287.5|27319.3|27279.3|0
1641182100000|2022-01-03 03:55:00|27324.3|27284.3|27330.1|27290.1|27330.1|27290.1|27318.5|27278.5|0
1641182400000|2022-01-03 04:00:00|27330.2|27290.2|27329.4|27289.4|27335.7|27295.7|27322.1|27282.1|0
1641182700000|2022-01-03 04:05:00|27329.7|27289.7|27330.3|27290.3|27336.6|27296.6|27327.2|27287.2|0
1641183000000|2022-01-03 04:10:00|27330.4|27290.4|27331.8|27291.8|27332|27292|27328.3|27288.3|0
1641183300000|2022-01-03 04:15:00|27331.7|27291.7|27333.6|27293.6|27338.2|27298.2|27330.1|27290.1|0
1641183600000|2022-01-03 04:20:00|27333.4|27293.4|27335|27295|27343.8|27303.8|27329.4|27289.4|0
1641183900000|2022-01-03 04:25:00|27336.1|27296.1|27336.2|27296.2|27343.7|27303.7|27336|27296|0
1641184200000|2022-01-03 04:30:00|27336.4|27296.4|27338|27298|27340.8|27300.8|27335|27295|0
1641184500000|2022-01-03 04:35:00|27339.1|27299.1|27339.2|27299.2|27341|27301|27339|27299|0
1641184800000|2022-01-03 04:40:00|27338.7|27298.7|27338.1|27298.1|27339.4|27299.4|27335|27295|0
1641185100000|2022-01-03 04:45:00|27338|27298|27332|27292|27338.1|27298.1|27329|27289|0
1641185400000|2022-01-03 04:50:00|27332.1|27292.1|27332|27292|27332.2|27292.2|27329|27289|0
1641185700000|2022-01-03 04:55:00|27329.9|27289.9|27344|27304|27344|27304|27326.2|27286.2|0
1641186000000|2022-01-03 05:00:00|27343.5|27303.5|27347.4|27307.4|27348.4|27308.4|27338.4|27298.4|0
1641186300000|2022-01-03 05:05:00|27347.5|27307.5|27338.4|27298.4|27348.4|27308.4|27336.6|27296.6|0
1641186600000|2022-01-03 05:10:00|27338.3|27298.3|27328.1|27288.1|27338.3|27298.3|27326.4|27286.4|0
1641186900000|2022-01-03 05:15:00|27328|27288|27330.1|27290.1|27330.1|27290.1|27319.3|27279.3|0
1641187200000|2022-01-03 05:20:00|27329.9|27289.9|27329.9|27289.9|27332.7|27292.7|27329.7|27289.7|0
1641187500000|2022-01-03 05:25:00|27329.8|27289.8|27335.2|27295.2|27335.4|27295.4|27329.4|27289.4|0
1641187800000|2022-01-03 05:30:00|27335.1|27295.1|27338.3|27298.3|27342.3|27302.3|27332.1|27292.1|0
1641188100000|2022-01-03 05:35:00|27338.4|27298.4|27338.2|27298.2|27341.4|27301.4|27336.6|27296.6|0
1641188400000|2022-01-03 05:40:00|27338.3|27298.3|27341.9|27301.9|27349|27309|27338.3|27298.3|0
1641188700000|2022-01-03 05:45:00|27342.1|27302.1|27343.1|27303.1|27344.9|27304.9|27335.9|27295.9|0
1641189000000|2022-01-03 05:50:00|27343|27303|27331.3|27291.3|27343|27303|27329.9|27289.9|0
1641189300000|2022-01-03 05:55:00|27331.4|27291.4|27344.2|27304.2|27350|27310|27327.2|27287.2|0
1641189600000|2022-01-03 06:00:00|27344.1|27304.1|27371.3|27331.3|27371.3|27331.3|27341.2|27301.2|0
1641189900000|2022-01-03 06:05:00|27371.1|27331.1|27361|27321|27372.7|27332.7|27357|27317|0
1641190200000|2022-01-03 06:10:00|27361.1|27321.1|27349|27309|27361.2|27321.2|27345.3|27305.3|0
1641190500000|2022-01-03 06:15:00|27350.1|27310.1|27345.3|27305.3|27350.3|27310.3|27336|27296|0
1641190800000|2022-01-03 06:20:00|27344.1|27304.1|27337.2|27297.2|27352|27312|27335.8|27295.8|0
1641191100000|2022-01-03 06:25:00|27336.2|27296.2|27328.5|27288.5|27336.2|27296.2|27328.3|27288.3|0
1641191400000|2022-01-03 06:30:00|27328.4|27288.4|27336.8|27296.8|27338.7|27298.7|27325.8|27285.8|0
1641191700000|2022-01-03 06:35:00|27336.9|27296.9|27341.1|27301.1|27349.4|27309.4|27329.3|27289.3|0
1641192000000|2022-01-03 06:40:00|27344.8|27304.8|27340|27300|27346.8|27306.8|27338.7|27298.7|0
1641192300000|2022-01-03 06:45:00|27340.1|27300.1|27344.2|27304.2|27345.9|27305.9|27337.1|27297.1|0
1641192600000|2022-01-03 06:50:00|27344.3|27304.3|27366.2|27326.2|27366.4|27326.4|27342.7|27302.7|0
1641192900000|2022-01-03 06:55:00|27366.4|27326.4|27379.1|27339.1|27380.9|27340.9|27366.2|27326.2|0
1641193200000|2022-01-03 07:00:00|27378.5|27338.5|27371.5|27356.5|27390.1|27369|27369|27331.6|41
1641193500000|2022-01-03 07:05:00|27369|27354|27374|27359|27376.5|27361.5|27366.5|27351.5|13
1641193800000|2022-01-03 07:10:00|27376.5|27361.5|27349|27334|27379|27364|27349|27334|16
1641194100000|2022-01-03 07:15:00|27351.5|27336.5|27331.5|27316.5|27356.5|27341.5|27324|27309|15
1641194400000|2022-01-03 07:20:00|27329|27314|27326.5|27311.5|27331.5|27316.5|27321.5|27306.5|9
1641194700000|2022-01-03 07:25:00|27321.5|27306.5|27336.5|27321.5|27336.5|27321.5|27314|27299|26
1641195000000|2022-01-03 07:30:00|27331.5|27316.5|27349|27334|27351.5|27336.5|27331.5|27316.5|14
1641195300000|2022-01-03 07:35:00|27346.5|27331.5|27344|27329|27351.5|27336.5|27339|27324|9
1641195600000|2022-01-03 07:40:00|27346.5|27331.5|27359|27344|27359|27344|27341.5|27326.5|9
1641195900000|2022-01-03 07:45:00|27356.5|27341.5|27349|27334|27359|27344|27346.5|27331.5|0
1641196200000|2022-01-03 07:50:00|27346.5|27331.5|27359|27344|27361.5|27346.5|27346.5|27331.5|2
1641196500000|2022-01-03 07:55:00|27361.5|27346.5|27414|27399|27434|27419|27359|27344|76
1641196800000|2022-01-03 08:00:00|27389|27374|27459|27444|27474|27459|27389|27374|570
1641197100000|2022-01-03 08:05:00|27461.5|27446.5|27486.5|27471.5|27524|27509|27456.5|27441.5|433
1641197400000|2022-01-03 08:10:00|27491.5|27476.5|27579|27564|27581.5|27566.5|27491.5|27476.5|305
1641197700000|2022-01-03 08:15:00|27581.5|27566.5|27581.5|27566.5|27611.5|27596.5|27576.5|27561.5|287
1641198000000|2022-01-03 08:20:00|27579|27564|27586.5|27571.5|27619|27604|27579|27564|367
1641198300000|2022-01-03 08:25:00|27584|27569|27626.5|27611.5|27641.5|27626.5|27581.5|27566.5|236
1641198600000|2022-01-03 08:30:00|27631.5|27616.5|27626.5|27611.5|27639|27624|27616.5|27601.5|191
1641198900000|2022-01-03 08:35:00|27629|27614|27646.5|27631.5|27651.5|27636.5|27629|27614|173
1641199200000|2022-01-03 08:40:00|27644|27629|27651.5|27636.5|27671.5|27656.5|27636.5|27621.5|138
1641199500000|2022-01-03 08:45:00|27654|27639|27653|27638|27666.5|27651.5|27648|27633|101
1641199800000|2022-01-03 08:50:00|27658|27643|27655.5|27640.5|27663|27648|27643|27628|107
1641200100000|2022-01-03 08:55:00|27653|27638|27648|27633|27658|27643|27638|27623|86
1641200400000|2022-01-03 09:00:00|27653|27638|27630.5|27615.5|27663|27648|27623|27608|107
1641200700000|2022-01-03 09:05:00|27628|27613|27628|27613|27633|27618|27598|27583|123
1641201000000|2022-01-03 09:10:00|27630.5|27615.5|27673|27658|27675.5|27660.5|27623|27608|83
1641201300000|2022-01-03 09:15:00|27675.5|27660.5|27615.5|27600.5|27675.5|27660.5|27610.5|27595.5|97
1641201600000|2022-01-03 09:20:00|27613|27598|27623|27608|27633|27618|27613|27598|98
1641201900000|2022-01-03 09:25:00|27625.5|27610.5|27628|27613|27645.5|27630.5|27618|27603|85
1641202200000|2022-01-03 09:30:00|27630.5|27615.5|27625.5|27610.5|27643|27628|27623|27608|47
1641202500000|2022-01-03 09:35:00|27628|27613|27623|27608|27633|27618|27618|27603|54
1641202800000|2022-01-03 09:40:00|27625.5|27610.5|27620.5|27605.5|27628|27613|27598|27583|74
1641203100000|2022-01-03 09:45:00|27618|27603|27638|27623|27638|27623|27613|27598|67
1641203400000|2022-01-03 09:50:00|27640.5|27625.5|27625.5|27610.5|27640.5|27625.5|27623|27608|42
1641203700000|2022-01-03 09:55:00|27628|27613|27613|27598|27633|27618|27613|27598|82
1641204000000|2022-01-03 10:00:00|27615.5|27600.5|27613|27598|27623|27608|27600.5|27585.5|84
1641204300000|2022-01-03 10:05:00|27615.5|27600.5|27638|27623|27640.5|27625.5|27610.5|27595.5|62
1641204600000|2022-01-03 10:10:00|27640.5|27625.5|27628|27613|27645.5|27630.5|27628|27613|115
1641204900000|2022-01-03 10:15:00|27633|27618|27638|27623|27643|27628|27633|27618|59
1641205200000|2022-01-03 10:20:00|27643|27628|27635.5|27620.5|27658|27643|27633|27618|144
1641205500000|2022-01-03 10:25:00|27638|27623|27643|27628|27648|27633|27633|27618|37
1641205800000|2022-01-03 10:30:00|27645.5|27630.5|27638|27623|27645.5|27630.5|27635.5|27620.5|37
1641206100000|2022-01-03 10:35:00|27635.5|27620.5|27633|27618|27643|27628|27628|27613|42
1641206400000|2022-01-03 10:40:00|27630.5|27615.5|27648|27633|27648|27633|27630.5|27615.5|25
1641206700000|2022-01-03 10:45:00|27645.5|27630.5|27650.5|27635.5|27650.5|27635.5|27635.5|27620.5|24
1641207000000|2022-01-03 10:50:00|27648|27633|27673|27658|27673|27658|27643|27628|58
1641207300000|2022-01-03 10:55:00|27670.5|27655.5|27673|27658|27675.5|27660.5|27668|27653|42
1641207600000|2022-01-03 11:00:00|27678|27663|27678|27663|27693|27678|27668|27653|99
1641207900000|2022-01-03 11:05:00|27680.5|27665.5|27678|27663|27683|27668|27678|27663|24
1641208200000|2022-01-03 11:10:00|27683|27668|27668|27653|27688|27673|27668|27653|41
1641208500000|2022-01-03 11:15:00|27663|27648|27658|27643|27668|27653|27653|27638|54
1641208800000|2022-01-03 11:20:00|27660.5|27645.5|27663|27648|27668|27653|27650.5|27635.5|39
1641209100000|2022-01-03 11:25:00|27660.5|27645.5|27638|27623|27663|27648|27633|27618|65
1641209400000|2022-01-03 11:30:00|27640.5|27625.5|27663|27648|27665.5|27650.5|27640.5|27625.5|49
1641209700000|2022-01-03 11:35:00|27660.5|27645.5|27663|27648|27663|27648|27643|27628|36
1641210000000|2022-01-03 11:40:00|27658|27643|27650.5|27635.5|27658|27643|27645.5|27630.5|39
1641210300000|2022-01-03 11:45:00|27653|27638|27658|27643|27658|27643|27643|27628|34
1641210600000|2022-01-03 11:50:00|27655.5|27640.5|27638|27623|27658|27643|27638|27623|28
1641210900000|2022-01-03 11:55:00|27633|27618|27653|27638|27653|27638|27633|27618|39
1641211200000|2022-01-03 12:00:00|27650.5|27635.5|27645.5|27630.5|27653|27638|27643|27628|29
1641211500000|2022-01-03 12:05:00|27643|27628|27640.5|27625.5|27648|27633|27638|27623|56
1641211800000|2022-01-03 12:10:00|27638|27623|27645.5|27630.5|27653|27638|27638|27623|37
1641212100000|2022-01-03 12:15:00|27648|27633|27658|27643|27658|27643|27648|27633|21
1641212400000|2022-01-03 12:20:00|27653|27638|27668|27653|27678|27663|27653|27638|55
1641212700000|2022-01-03 12:25:00|27665.5|27650.5|27663|27648|27668|27653|27663|27648|24
1641213000000|2022-01-03 12:30:00|27668|27653|27653|27638|27668|27653|27653|27638|35
1641213300000|2022-01-03 12:35:00|27655.5|27640.5|27668|27653|27668|27653|27653|27638|17
1641213600000|2022-01-03 12:40:00|27666.3|27651.3|27676.3|27661.3|27678.8|27663.8|27661.3|27646.3|41
1641213900000|2022-01-03 12:45:00|27681.3|27666.3|27688.8|27673.8|27691.3|27676.3|27671.3|27656.3|50
1641214200000|2022-01-03 12:50:00|27686.3|27671.3|27688.8|27673.8|27691.3|27676.3|27686.3|27671.3|22
1641214500000|2022-01-03 12:55:00|27686.3|27671.3|27683.8|27668.8|27691.3|27676.3|27681.3|27666.3|14
1641214800000|2022-01-03 13:00:00|27681.3|27666.3|27676.3|27661.3|27683.8|27668.8|27671.3|27656.3|17
1641215100000|2022-01-03 13:05:00|27673.8|27658.8|27676.3|27661.3|27678.8|27663.8|27666.3|27651.3|44
1641215400000|2022-01-03 13:10:00|27678.8|27663.8|27686.3|27671.3|27691.3|27676.3|27676.3|27661.3|29
1641215700000|2022-01-03 13:15:00|27691.3|27676.3|27681.3|27666.3|27691.3|27676.3|27676.3|27661.3|31
1641216000000|2022-01-03 13:20:00|27683.8|27668.8|27686.3|27671.3|27686.3|27671.3|27676.3|27661.3|27
1641216300000|2022-01-03 13:25:00|27688.8|27673.8|27691.3|27676.3|27696.3|27681.3|27683.8|27668.8|117
1641216600000|2022-01-03 13:30:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27688.8|27673.8|121
1641216900000|2022-01-03 13:35:00|27713.8|27698.8|27731.3|27716.3|27733.8|27718.8|27713.8|27698.8|171
1641217200000|2022-01-03 13:40:00|27728.8|27713.8|27716.3|27701.3|27728.8|27713.8|27716.3|27701.3|75
1641217500000|2022-01-03 13:45:00|27718.8|27703.8|27731.3|27716.3|27731.3|27716.3|27711.3|27696.3|78
1641217800000|2022-01-03 13:50:00|27728.8|27713.8|27718.8|27703.8|27731.3|27716.3|27716.3|27701.3|49
1641218100000|2022-01-03 13:55:00|27716.3|27701.3|27698.8|27683.8|27716.3|27701.3|27696.3|27681.3|46
1641218400000|2022-01-03 14:00:00|27696.3|27681.3|27676.3|27661.3|27698.8|27683.8|27671.3|27656.3|178
1641218700000|2022-01-03 14:05:00|27678.8|27663.8|27686.3|27671.3|27686.3|27671.3|27671.3|27656.3|32
1641219000000|2022-01-03 14:10:00|27683.8|27668.8|27696.3|27681.3|27696.3|27681.3|27678.8|27663.8|67
1641219300000|2022-01-03 14:15:00|27693.8|27678.8|27691.3|27676.3|27696.3|27681.3|27686.3|27671.3|180
1641219600000|2022-01-03 14:20:00|27686.3|27671.3|27688.8|27673.8|27696.3|27681.3|27681.3|27666.3|42
1641219900000|2022-01-03 14:25:00|27686.3|27671.3|27686.3|27671.3|27691.3|27676.3|27681.3|27666.3|37
1641220200000|2022-01-03 14:30:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27686.3|27671.3|115
1641220500000|2022-01-03 14:35:00|27716.3|27701.3|27741.3|27726.3|27743.8|27728.8|27711.3|27696.3|161
1641220800000|2022-01-03 14:40:00|27746.3|27731.3|27731.3|27716.3|27746.3|27731.3|27721.3|27706.3|109
1641221100000|2022-01-03 14:45:00|27736.3|27721.3|27671.3|27656.3|27736.3|27721.3|27666.3|27651.3|224
1641221400000|2022-01-03 14:50:00|27668.8|27653.8|27696.3|27681.3|27716.3|27701.3|27646.3|27631.3|215
1641221700000|2022-01-03 14:55:00|27693.8|27678.8|27688.8|27673.8|27716.3|27701.3|27681.3|27666.3|136
1641222000000|2022-01-03 15:00:00|27691.3|27676.3|27706.3|27691.3|27721.3|27706.3|27681.3|27666.3|238
1641222300000|2022-01-03 15:05:00|27708.8|27693.8|27713.8|27698.8|27716.3|27701.3|27693.8|27678.8|187
1641222600000|2022-01-03 15:10:00|27716.2|27701.2|27748.7|27733.7|27753.7|27738.7|27711.2|27696.2|194
1641222900000|2022-01-03 15:15:00|27751.2|27736.2|27746.2|27731.2|27758.7|27743.7|27743.7|27728.7|170
1641223200000|2022-01-03 15:20:00|27743.7|27728.7|27768.7|27753.7|27768.7|27753.7|27733.7|27718.7|142
1641223500000|2022-01-03 15:25:00|27773.7|27758.7|27778.7|27763.7|27788.7|27773.7|27773.7|27758.7|160
1641223800000|2022-01-03 15:30:00|27781.2|27766.2|27763.7|27748.7|27783.7|27768.7|27748.7|27733.7|186
1641224100000|2022-01-03 15:35:00|27766.2|27751.2|27756.2|27741.2|27768.7|27753.7|27753.7|27738.7|85
1641224400000|2022-01-03 15:40:00|27753.7|27738.7|27743.7|27728.7|27763.7|27748.7|27741.2|27726.2|80
1641224700000|2022-01-03 15:45:00|27741.2|27726.2|27751.2|27736.2|27758.7|27743.7|27738.7|27723.7|131
1641225000000|2022-01-03 15:50:00|27748.7|27733.7|27743.7|27728.7|27753.7|27738.7|27733.7|27718.7|128
1641225300000|2022-01-03 15:55:00|27746.2|27731.2|27753.7|27738.7|27758.7|27743.7|27738.7|27723.7|78
1641225600000|2022-01-03 16:00:00|27756.2|27741.2|27748.7|27733.7|27758.7|27743.7|27743.7|27728.7|143
1641225900000|2022-01-03 16:05:00|27743.7|27728.7|27733.7|27718.7|27748.7|27733.7|27728.7|27713.7|139
1641226200000|2022-01-03 16:10:00|27738.7|27723.7|27733.7|27718.7|27743.7|27728.7|27728.7|27713.7|209
1641226500000|2022-01-03 16:15:00|27731.2|27716.2|27746.2|27731.2|27748.7|27733.7|27723.7|27708.7|167
1641226800000|2022-01-03 16:20:00|27748.7|27733.7|27753.7|27738.7|27758.7|27743.7|27743.7|27728.7|172
1641227100000|2022-01-03 16:25:00|27758.7|27743.7|27753.7|27738.7|27758.7|27743.7|27738.7|27723.7|394
1641227400000|2022-01-03 16:30:00|27748.7|27733.7|27736.2|27721.2|27758.7|27743.7|27723.7|27708.7|520
1641227700000|2022-01-03 16:35:00|27733.7|27718.7|27703.7|27688.7|27738.7|27723.7|27701.2|27686.2|166
1641228000000|2022-01-03 16:40:00|27706.2|27691.2|27736.2|27721.2|27738.7|27723.7|27703.7|27688.7|56
1641228300000|2022-01-03 16:45:00|27733.7|27718.7|27753.7|27738.7|27763.7|27748.7|27731.2|27716.2|65
1641228600000|2022-01-03 16:50:00|27756.2|27736.2|27761.2|27741.2|27761.2|27741.2|27736.2|27721.2|45
1641228900000|2022-01-03 16:55:00|27756.2|27736.2|27766.2|27746.2|27771.2|27751.2|27751.2|27731.2|60
1641229200000|2022-01-03 17:00:00|27761.2|27741.2|27766.2|27746.2|27771.2|27751.2|27746.2|27726.2|17
1641229500000|2022-01-03 17:05:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27756.2|27736.2|14
1641229800000|2022-01-03 17:10:00|27771.2|27741.2|27776.2|27756.2|27776.2|27756.2|27756.2|27736.2|36
1641230100000|2022-01-03 17:15:00|27771.2|27751.2|27776.2|27751.2|27776.2|27756.2|27766.2|27746.2|21
1641230400000|2022-01-03 17:20:00|27771.2|27756.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|15
1641230700000|2022-01-03 17:25:00|27776.2|27756.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|22
1641231000000|2022-01-03 17:30:00|27776.2|27756.2|27781.2|27761.2|27781.2|27761.2|27776.2|27756.2|8
1641231300000|2022-01-03 17:35:00|27776.2|27756.2|27776.2|27751.2|27776.2|27756.2|27771.2|27751.2|23
1641231600000|2022-01-03 17:40:00|27771.2|27746.2|27766.2|27746.2|27776.2|27756.2|27761.2|27741.2|18
1641231900000|2022-01-03 17:45:00|27771.2|27751.2|27771.2|27751.2|27781.2|27756.2|27771.2|27751.2|13
1641232200000|2022-01-03 17:50:00|27776.2|27756.2|27766.2|27746.2|27776.2|27756.2|27766.2|27741.2|24
1641232500000|2022-01-03 17:55:00|27771.2|27751.2|27771.2|27746.2|27776.2|27751.2|27766.2|27746.2|26
1641232800000|2022-01-03 18:00:00|27766.2|27751.2|27771.2|27746.2|27776.2|27751.2|27766.2|27746.2|18
1641233100000|2022-01-03 18:05:00|27766.2|27751.2|27771.2|27746.2|27771.2|27751.2|27766.2|27746.2|13
1641233400000|2022-01-03 18:10:00|27766.2|27751.2|27781.2|27761.2|27791.2|27771.2|27766.2|27751.2|24
1641233700000|2022-01-03 18:15:00|27776.2|27756.2|27781.2|27761.2|27786.2|27766.2|27776.2|27756.2|6
1641234000000|2022-01-03 18:20:00|27786.2|27766.2|27776.2|27756.2|27786.2|27766.2|27776.2|27756.2|3
1641234300000|2022-01-03 18:25:00|||||||||1
1641234600000|2022-01-03 18:30:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27766.2|27746.2|14
1641234900000|2022-01-03 18:35:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27766.2|27741.2|7
1641235200000|2022-01-03 18:40:00|27771.2|27751.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|8
1641235500000|2022-01-03 18:45:00|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|27771.2|27751.2|10
1641235800000|2022-01-03 18:50:00|27781.2|27761.2|27786.2|27766.2|27786.2|27766.2|27776.2|27756.2|9
1641236100000|2022-01-03 18:55:00|27791.2|27771.2|27796.2|27776.2|27796.2|27776.2|27786.2|27766.2|13
1641236400000|2022-01-03 19:00:00|27791.2|27771.2|27791.2|27771.2|27796.2|27776.2|27791.2|27771.2|7
1641236700000|2022-01-03 19:05:00|27796.2|27776.2|27801.2|27776.2|27801.2|27781.2|27791.2|27776.2|11
1641237000000|2022-01-03 19:10:00|27796.2|27781.2|27801.2|27781.2|27801.2|27781.2|27796.2|27776.2|4
1641237300000|2022-01-03 19:15:00|27796.2|27776.2|27806.2|27786.2|27806.2|27786.2|27796.2|27776.2|21
1641237600000|2022-01-03 19:20:00|27801.2|27781.2|27801.2|27781.2|27801.2|27786.2|27801.2|27781.2|7
1641237900000|2022-01-03 19:25:00|27806.2|27786.2|27801.2|27786.2|27806.2|27786.2|27796.2|27776.2|19
1641238200000|2022-01-03 19:30:00|27803.7|27788.7|27801.2|27786.2|27806.2|27791.2|27798.7|27783.7|2
1641238500000|2022-01-03 19:35:00|27803.7|27788.7|27808.7|27793.7|27808.7|27793.7|27798.7|27783.7|3
1641238800000|2022-01-03 19:40:00|27811.2|27796.2|27821.2|27806.2|27823.7|27808.7|27811.2|27796.2|26
1641239100000|2022-01-03 19:45:00|27818.7|27803.7|27818.7|27803.7|27826.2|27811.2|27818.7|27803.7|23
1641239400000|2022-01-03 19:50:00|27813.7|27798.7|27811.2|27796.2|27816.2|27801.2|27811.2|27796.2|12
1641239700000|2022-01-03 19:55:00|27808.7|27793.7|27808.7|27793.7|27813.7|27798.7|27808.7|27793.7|7
1641240000000|2022-01-03 20:00:00|27811.2|27796.2|27813.7|27798.7|27816.2|27801.2|27811.2|27796.2|6
1641240300000|2022-01-03 20:05:00|27818.7|27803.7|27823.7|27808.7|27823.7|27808.7|27818.7|27803.7|9
1641240600000|2022-01-03 20:10:00|27826.2|27811.2|27818.7|27803.7|27826.2|27811.2|27818.7|27803.7|8
1641240900000|2022-01-03 20:15:00|27821.2|27806.2|27821.2|27806.2|27821.2|27806.2|27813.7|27798.7|6
1641241200000|2022-01-03 20:20:00|27823.7|27808.7|27816.2|27801.2|27823.7|27808.7|27813.7|27798.7|6
1641241500000|2022-01-03 20:25:00|27818.7|27803.7|27823.7|27808.7|27826.2|27811.2|27813.7|27798.7|26
1641241800000|2022-01-03 20:30:00|27826.2|27811.2|27838.7|27823.7|27838.7|27823.7|27813.7|27798.7|54
1641242100000|2022-01-03 20:35:00|27841.2|27826.2|27833.7|27818.7|27853.7|27838.7|27833.7|27818.7|70
1641242400000|2022-01-03 20:40:00|27836.2|27821.2|27816.2|27801.2|27836.2|27821.2|27813.7|27798.7|47
1641242700000|2022-01-03 20:45:00|27818.7|27803.7|27828.7|27813.7|27831.2|27816.2|27813.7|27798.7|24
1641243000000|2022-01-03 20:50:00|27831.2|27816.2|27816.2|27801.2|27833.7|27818.7|27813.7|27798.7|23
1641243300000|2022-01-03 20:55:00|27813.7|27798.7|27843.7|27828.7|27848.7|27833.7|27806.2|27791.2|36
1641243600000|2022-01-03 21:00:00|27861|27821|27861.1|27821.1|27863.7|27823.7|27845.5|27805.5|0
1641243900000|2022-01-03 21:05:00|27860.8|27820.8|27848.2|27808.2|27866.2|27826.2|27843.1|27803.1|0
1641244200000|2022-01-03 21:10:00|27847.9|27807.9|27839.9|27799.9|27849.5|27809.5|27834.8|27794.8|0
1641244500000|2022-01-03 21:15:00|27839.6|27799.6|27851.4|27811.4|27851.4|27811.4|27838|27798|0
1641244800000|2022-01-03 21:20:00|27851.7|27811.7|27833.9|27793.9|27857.8|27817.8|27833.9|27793.9|0
1641245100000|2022-01-03 21:25:00|27833.6|27793.6|27828.8|27788.8|27837.1|27797.1|27826.9|27786.9|0
1641245400000|2022-01-03 21:30:00|27829.1|27789.1|27830.1|27790.1|27832|27792|27826.9|27786.9|0
1641245700000|2022-01-03 21:35:00|27829.8|27789.8|27837.1|27797.1|27838.4|27798.4|27828.8|27788.8|0
1641246000000|2022-01-03 21:40:00|27836.8|27796.8|27830.1|27790.1|27836.8|27796.8|27826.9|27786.9|0
1641246300000|2022-01-03 21:45:00|27829.8|27789.8|27815.4|27775.4|27830.1|27790.1|27815.4|27775.4|0
1641246600000|2022-01-03 21:50:00|27815.7|27775.7|27818.6|27778.6|27818.6|27778.6|27815.4|27775.4|0
1641246900000|2022-01-03 21:55:00|27818.7|27778.7|27817.4|27777.4|27820.5|27780.5|27815.4|27775.4|0
1641247200000|2022-01-03 22:00:00|27817.9|27777.9|27819.5|27779.5|27819.5|27779.5|27817.9|27777.9|0
1641247500000|2022-01-03 22:05:00|27820.1|27780.1|27820.6|27780.6|27820.6|27780.6|27819.5|27779.5|0
1641247800000|2022-01-03 22:10:00|27820.1|27780.1|27820.1|27780.1|27820.1|27780.1|27820.1|27780.1|0
1641248100000|2022-01-03 22:15:00|27820.6|27780.6|27820.6|27780.6|27820.6|27780.6|27819|27779|0
1641248400000|2022-01-03 22:20:00|27819.5|27779.5|27821.7|27781.7|27821.7|27781.7|27819.5|27779.5|0
1641248700000|2022-01-03 22:25:00|27820.6|27780.6|27821.7|27781.7|27821.7|27781.7|27820.6|27780.6|0
1641249000000|2022-01-03 22:30:00|27821.1|27781.1|27821.7|27781.7|27821.7|27781.7|27820.6|27780.6|0
1641249300000|2022-01-03 22:35:00|27822.2|27782.2|27820.6|27780.6|27822.2|27782.2|27820.6|27780.6|0
1641249900000|2022-01-03 22:45:00|27819|27779|27819.5|27779.5|27820.1|27780.1|27819|27779|0
1641250200000|2022-01-03 22:50:00|27820.1|27780.1|27821.1|27781.1|27821.1|27781.1|27820.1|27780.1|0
1641250500000|2022-01-03 22:55:00|27821.7|27781.7|27821.7|27781.7|27822.2|27782.2|27820.1|27780.1|0
1641250800000|2022-01-03 23:00:00|27822.2|27782.2|27821.8|27781.8|27832.7|27792.7|27818.6|27778.6|0
1641251100000|2022-01-03 23:05:00|27822.1|27782.1|27827.2|27787.2|27828.8|27788.8|27821.8|27781.8|0
1641251400000|2022-01-03 23:10:00|27828.8|27788.8|27829.7|27789.7|27832.9|27792.9|27823.3|27783.3|0
1641251700000|2022-01-03 23:15:00|27829.8|27789.8|27826.5|27786.5|27831.6|27791.6|27823.9|27783.9|0
1641252000000|2022-01-03 23:20:00|27826.6|27786.6|27823.3|27783.3|27831.6|27791.6|27821.4|27781.4|0
1641252300000|2022-01-03 23:25:00|27823.4|27783.4|27818.9|27778.9|27823.9|27783.9|27818.2|27778.2|0
1641252600000|2022-01-03 23:30:00|27819|27779|27818.2|27778.2|27820.1|27780.1|27808|27768|0
1641252900000|2022-01-03 23:35:00|27817.9|27777.9|27811.8|27771.8|27818.2|27778.2|27808|27768|0
1641253200000|2022-01-03 23:40:00|27811.9|27771.9|27820.1|27780.1|27820.1|27780.1|27808|27768|0
1641253500000|2022-01-03 23:45:00|27820.3|27780.3|27815|27775|27821.4|27781.4|27809.9|27769.9|0
1641253800000|2022-01-03 23:50:00|27814.7|27774.7|27810.6|27770.6|27815|27775|27806.7|27766.7|0
1641254100000|2022-01-03 23:55:00|27810.7|27770.7|27806.7|27766.7|27813.1|27773.1|27801.6|27761.6|0
1641254400000|2022-01-04 00:00:00|27807|27767|27806.7|27766.7|27811.8|27771.8|27795.2|27755.2|0
1641254700000|2022-01-04 00:05:00|27806.5|27766.5|27799.7|27759.7|27806.7|27766.7|27798.4|27758.4|0
1641255000000|2022-01-04 00:10:00|27800|27760|27805.5|27765.5|27808|27768|27800|27760|0
1641255300000|2022-01-04 00:15:00|27805.3|27765.3|27771.9|27731.9|27806.7|27766.7|27765.9|27725.9|0
1641255600000|2022-01-04 00:20:00|27772|27732|27771.5|27731.5|27783.5|27743.5|27765.7|27725.7|0
1641255900000|2022-01-04 00:25:00|27772.6|27732.6|27771.5|27731.5|27780.8|27740.8|27771.5|27731.5|0
1641256200000|2022-01-04 00:30:00|27771.3|27731.3|27763.1|27723.1|27771.9|27731.9|27763.1|27723.1|0
1641256500000|2022-01-04 00:35:00|27763.2|27723.2|27772.5|27732.5|27780.1|27740.1|27751.5|27711.5|0
1641256800000|2022-01-04 00:40:00|27772.3|27732.3|27762.7|27722.7|27772.3|27732.3|27761.8|27721.8|0
1641257100000|2022-01-04 00:45:00|27763.8|27723.8|27796.5|27756.5|27798.1|27758.1|27763.8|27723.8|0
1641257400000|2022-01-04 00:50:00|27797|27757|27815.7|27775.7|27815.8|27775.8|27795|27755|0
1641257700000|2022-01-04 00:55:00|27815.5|27775.5|27812.4|27772.4|27828.9|27788.9|27810.7|27770.7|0
1641258000000|2022-01-04 01:00:00|27812.3|27772.3|27767.2|27727.2|27812.3|27772.3|27758.3|27718.3|0
1641258300000|2022-01-04 01:05:00|27767.3|27727.3|27788.7|27748.7|27789.9|27749.9|27767.3|27727.3|0
1641258600000|2022-01-04 01:10:00|27788.6|27748.6|27783.6|27743.6|27791.9|27751.9|27748.4|27708.4|0
1641258900000|2022-01-04 01:15:00|27783.4|27743.4|27783.2|27743.2|27795.7|27755.7|27780.4|27740.4|0
1641259200000|2022-01-04 01:20:00|27783.3|27743.3|27782.3|27742.3|27789.3|27749.3|27777.5|27737.5|0
1641259500000|2022-01-04 01:25:00|27783.9|27743.9|27779.1|27739.1|27796.7|27756.7|27777.5|27737.5|0
1641259800000|2022-01-04 01:30:00|27779.3|27739.3|27781.4|27741.4|27799|27759|27759.9|27719.9|0
1641260100000|2022-01-04 01:35:00|27781.6|27741.6|27822.4|27782.4|27828.2|27788.2|27781.6|27741.6|0
1641260400000|2022-01-04 01:40:00|27822.3|27782.3|27808.3|27768.3|27828.4|27788.4|27808.3|27768.3|0
1641260700000|2022-01-04 01:45:00|27808.5|27768.5|27822.1|27782.1|27834.4|27794.4|27805.5|27765.5|0
1641261000000|2022-01-04 01:50:00|27822.2|27782.2|27797.5|27757.5|27825.2|27785.2|27794.4|27754.4|0
1641261300000|2022-01-04 01:55:00|27796.9|27756.9|27793.2|27753.2|27803.7|27763.7|27790.2|27750.2|0
1641261600000|2022-01-04 02:00:00|27794.3|27754.3|27801.5|27761.5|27812.2|27772.2|27793.2|27753.2|0
1641261900000|2022-01-04 02:05:00|27801.6|27761.6|27798.9|27758.9|27810.8|27770.8|27795.7|27755.7|0
1641262200000|2022-01-04 02:10:00|27799.9|27759.9|27806.2|27766.2|27807.9|27767.9|27799.9|27759.9|0
1641262500000|2022-01-04 02:15:00|27806.3|27766.3|27805.1|27765.1|27811.3|27771.3|27802.1|27762.1|0
1641262800000|2022-01-04 02:20:00|27804.6|27764.6|27819.7|27779.7|27822.7|27782.7|27796.2|27756.2|0
1641263100000|2022-01-04 02:25:00|27819.6|27779.6|27818.3|27778.3|27822.7|27782.7|27816.5|27776.5|0
1641263400000|2022-01-04 02:30:00|27816.8|27776.8|27808.3|27768.3|27816.8|27776.8|27802.1|27762.1|0
1641263700000|2022-01-04 02:35:00|27808.2|27768.2|27817|27777|27820|27780|27803.3|27763.3|0
1641264000000|2022-01-04 02:40:00|27816.5|27776.5|27814.5|27774.5|27817.2|27777.2|27811.5|27771.5|0
1641264300000|2022-01-04 02:45:00|27814|27774|27823.1|27783.1|27825.9|27785.9|27806.9|27766.9|0
1641264600000|2022-01-04 02:50:00|27823.6|27783.6|27835.3|27795.3|27836.6|27796.6|27823.1|27783.1|0
1641264900000|2022-01-04 02:55:00|27835.9|27795.9|27853.3|27813.3|27856.3|27816.3|27835|27795|0
1641265200000|2022-01-04 03:00:00|27853.8|27813.8|27841.2|27801.2|27856.5|27816.5|27841|27801|0
1641265500000|2022-01-04 03:05:00|27841.7|27801.7|27843.7|27803.7|27843.7|27803.7|27836.1|27796.1|0
1641265800000|2022-01-04 03:10:00|27843.5|27803.5|27842.1|27802.1|27846.7|27806.7|27840.6|27800.6|0
1641266100000|2022-01-04 03:15:00|27842.2|27802.2|27848.5|27808.5|27848.5|27808.5|27841|27801|0
1641266400000|2022-01-04 03:20:00|27849|27809|27860.8|27820.8|27862.6|27822.6|27849|27809|0
1641266700000|2022-01-04 03:25:00|27860.2|27820.2|27856.5|27816.5|27862.6|27822.6|27856.5|27816.5|0
1641267000000|2022-01-04 03:30:00|27856.7|27816.7|27848.3|27808.3|27857.9|27817.9|27847.8|27807.8|0
1641267300000|2022-01-04 03:35:00|27848.4|27808.4|27845.3|27805.3|27851.2|27811.2|27842.3|27802.3|0
1641267600000|2022-01-04 03:40:00|27844.8|27804.8|27848.7|27808.7|27850|27810|27842.5|27802.5|0
1641267900000|2022-01-04 03:45:00|27849.3|27809.3|27843.3|27803.3|27853.4|27813.4|27843.3|27803.3|0
1641268200000|2022-01-04 03:50:00|27843.1|27803.1|27837.1|27797.1|27843.3|27803.3|27837.1|27797.1|0
1641268500000|2022-01-04 03:55:00|27837.7|27797.7|27844.3|27804.3|27845.8|27805.8|27837.1|27797.1|0
1641268800000|2022-01-04 04:00:00|27844.9|27804.9|27841.5|27801.5|27846.3|27806.3|27841.5|27801.5|0
1641269100000|2022-01-04 04:05:00|27842|27802|27843.5|27803.5|27843.5|27803.5|27837.2|27797.2|0
1641269400000|2022-01-04 04:10:00|27843.3|27803.3|27844.7|27804.7|27846.3|27806.3|27843.3|27803.3|0
1641269700000|2022-01-04 04:15:00|27843.5|27803.5|27846.7|27806.7|27849.5|27809.5|27841.7|27801.7|0
1641270000000|2022-01-04 04:20:00|27846.1|27806.1|27856.9|27816.9|27856.9|27816.9|27845.1|27805.1|0
1641270300000|2022-01-04 04:25:00|27857.4|27817.4|27856.9|27816.9|27859.9|27819.9|27850.6|27810.6|0
1641270600000|2022-01-04 04:30:00|27857.4|27817.4|27861.4|27821.4|27861.7|27821.7|27856.9|27816.9|0
1641270900000|2022-01-04 04:35:00|27861.6|27821.6|27861.4|27821.4|27861.6|27821.6|27861.2|27821.2|0
1641271200000|2022-01-04 04:40:00|27861.2|27821.2|27867.1|27827.1|27867.2|27827.2|27861.2|27821.2|0
1641271500000|2022-01-04 04:45:00|27867.2|27827.2|27871.5|27831.5|27873.3|27833.3|27865.5|27825.5|0
1641271800000|2022-01-04 04:50:00|27872|27832|27876.9|27836.9|27878.1|27838.1|27871.5|27831.5|0
1641272100000|2022-01-04 04:55:00|27877.4|27837.4|27876.5|27836.5|27878.1|27838.1|27874.9|27834.9|0
1641272400000|2022-01-04 05:00:00|27876.6|27836.6|27876.6|27836.6|27882.7|27842.7|27873.7|27833.7|0
1641272700000|2022-01-04 05:05:00|27876.7|27836.7|27879.7|27839.7|27880.9|27840.9|27873.8|27833.8|0
1641273000000|2022-01-04 05:10:00|27880.2|27840.2|27880|27840|27888.7|27848.7|27877.2|27837.2|0
1641273300000|2022-01-04 05:15:00|27880.1|27840.1|27876.5|27836.5|27881.2|27841.2|27873.9|27833.9|0
1641273600000|2022-01-04 05:20:00|27876.4|27836.4|27879.5|27839.5|27880.9|27840.9|27875.1|27835.1|0
1641273900000|2022-01-04 05:25:00|27879.3|27839.3|27887|27847|27887|27847|27874.9|27834.9|0
1641274200000|2022-01-04 05:30:00|27886.8|27846.8|27883.9|27843.9|27888.1|27848.1|27880.9|27840.9|0
1641274500000|2022-01-04 05:35:00|27883.4|27843.4|27884.1|27844.1|27887.1|27847.1|27882.3|27842.3|0
1641274800000|2022-01-04 05:40:00|27884.7|27844.7|27892.8|27852.8|27893|27853|27883.9|27843.9|0
1641275100000|2022-01-04 05:45:00|27892.7|27852.7|27893|27853|27894.3|27854.3|27892.6|27852.6|0
1641275400000|2022-01-04 05:50:00|27892.8|27852.8|27893|27853|27895.9|27855.9|27886.8|27846.8|0
1641275700000|2022-01-04 05:55:00|27892.8|27852.8|27886.5|27846.5|27896|27856|27886.5|27846.5|0
1641276000000|2022-01-04 06:00:00|27886.7|27846.7|27892.4|27852.4|27892.4|27852.4|27883.5|27843.5|0
1641276300000|2022-01-04 06:05:00|27891.3|27851.3|27884.3|27844.3|27891.3|27851.3|27881.1|27841.1|0
1641276600000|2022-01-04 06:10:00|27884.4|27844.4|27887.1|27847.1|27891.5|27851.5|27884.4|27844.4|0
1641276900000|2022-01-04 06:15:00|27887|27847|27879.9|27839.9|27887|27847|27877.1|27837.1|0
1641277200000|2022-01-04 06:20:00|27878.9|27838.9|27874.4|27834.4|27878.9|27838.9|27868.4|27828.4|0
1641277500000|2022-01-04 06:25:00|27874.3|27834.3|27867.7|27827.7|27874.4|27834.4|27866|27826|0
1641277800000|2022-01-04 06:30:00|27867.6|27827.6|27868.2|27828.2|27870.7|27830.7|27862.1|27822.1|0
1641278100000|2022-01-04 06:35:00|27871.4|27831.4|27879.7|27839.7|27879.9|27839.9|27871.4|27831.4|0
1641278400000|2022-01-04 06:40:00|27879.9|27839.9|27879.8|27839.8|27883.1|27843.1|27879.7|27839.7|0
1641278700000|2022-01-04 06:45:00|27879.9|27839.9|27894.1|27854.1|27894.3|27854.3|27870.7|27830.7|0
1641279000000|2022-01-04 06:50:00|27893.9|27853.9|27899.8|27859.8|27905.8|27865.8|27888.1|27848.1|0
1641279300000|2022-01-04 06:55:00|27900.3|27860.3|27893.9|27853.9|27901.2|27861.2|27890.9|27850.9|0
1641279600000|2022-01-04 07:00:00|27894.5|27854.5|27853.7|27838.7|27895.2|27868.7|27851.2|27830.1|80
1641279900000|2022-01-04 07:05:00|27851.2|27836.2|27838.7|27823.7|27856.2|27841.2|27831.2|27816.2|29
1641280200000|2022-01-04 07:10:00|27841.2|27826.2|27861.2|27846.2|27861.2|27846.2|27836.2|27821.2|22
1641280500000|2022-01-04 07:15:00|27863.7|27848.7|27851.2|27836.2|27863.7|27848.7|27848.7|27833.7|10
1641280800000|2022-01-04 07:20:00|27848.7|27833.7|27838.7|27823.7|27851.2|27836.2|27833.7|27818.7|30
1641281100000|2022-01-04 07:25:00|27841.2|27826.2|27843.7|27828.7|27843.7|27828.7|27838.7|27823.7|12
1641281400000|2022-01-04 07:30:00|27846.2|27831.2|27848.7|27833.7|27853.7|27838.7|27843.7|27828.7|18
1641281700000|2022-01-04 07:35:00|27851.2|27836.2|27841.2|27826.2|27853.7|27838.7|27836.2|27821.2|52
1641282000000|2022-01-04 07:40:00|27838.7|27823.7|27853.7|27838.7|27853.7|27838.7|27836.2|27821.2|33
1641282300000|2022-01-04 07:45:00|27851.2|27836.2|27838.7|27823.7|27853.7|27838.7|27838.7|27823.7|24
1641282600000|2022-01-04 07:50:00|27841.2|27826.2|27848.7|27833.7|27848.7|27833.7|27836.2|27821.2|30
1641282900000|2022-01-04 07:55:00|27853.7|27838.7|27886.2|27871.2|27886.2|27871.2|27848.7|27833.7|48
1641283200000|2022-01-04 08:00:00|27888.7|27873.7|27811.2|27796.2|27918.7|27903.7|27808.7|27793.7|511
1641283500000|2022-01-04 08:05:00|27808.7|27793.7|27793.7|27778.7|27823.7|27808.7|27763.7|27748.7|337
1641283800000|2022-01-04 08:10:00|27788.7|27773.7|27763.7|27748.7|27803.7|27788.7|27758.7|27743.7|252
1641284100000|2022-01-04 08:15:00|27768.7|27753.7|27773.7|27758.7|27783.7|27768.7|27753.7|27738.7|243
1641284400000|2022-01-04 08:20:00|27771.2|27756.2|27796.2|27781.2|27803.7|27788.7|27763.7|27748.7|192
1641284700000|2022-01-04 08:25:00|27793.7|27778.7|27778.7|27763.7|27793.7|27778.7|27771.2|27756.2|151
1641285000000|2022-01-04 08:30:00|27781.2|27766.2|27773.7|27758.7|27788.7|27773.7|27758.7|27743.7|183
1641285300000|2022-01-04 08:35:00|27778.7|27763.7|27816.2|27801.2|27823.7|27808.7|27773.7|27758.7|147
1641285600000|2022-01-04 08:40:00|27818.7|27803.7|27816.2|27801.2|27838.7|27823.7|27803.7|27788.7|142
1641285900000|2022-01-04 08:45:00|27818.7|27803.7|27843.7|27828.7|27851.2|27836.2|27813.7|27798.7|191
1641286200000|2022-01-04 08:50:00|27841.2|27826.2|27843.7|27828.7|27848.7|27833.7|27828.7|27813.7|93
1641286500000|2022-01-04 08:55:00|27846.2|27831.2|27838.7|27823.7|27858.7|27843.7|27838.7|27823.7|83
1641286800000|2022-01-04 09:00:00|27836.2|27821.2|27854.9|27839.9|27861.5|27846.5|27828.7|27813.7|95
1641287100000|2022-01-04 09:05:00|27852.4|27837.4|27849.9|27834.9|27864.9|27849.9|27844.9|27829.9|66
1641287400000|2022-01-04 09:10:00|27854.9|27839.9|27849.9|27834.9|27854.9|27839.9|27839.9|27824.9|63
1641287700000|2022-01-04 09:15:00|27847.4|27832.4|27839.9|27824.9|27849.9|27834.9|27834.9|27819.9|50
1641288000000|2022-01-04 09:20:00|27834.9|27819.9|27824.9|27809.9|27834.9|27819.9|27814.9|27799.9|59
1641288300000|2022-01-04 09:25:00|27819.9|27804.9|27802.4|27787.4|27819.9|27804.9|27802.4|27787.4|67
1641288600000|2022-01-04 09:30:00|27804.9|27789.9|27789.9|27774.9|27814.9|27799.9|27789.9|27774.9|131
1641288900000|2022-01-04 09:35:00|27787.4|27772.4|27779.9|27764.9|27797.4|27782.4|27759.9|27744.9|109
1641289200000|2022-01-04 09:40:00|27782.4|27767.4|27789.9|27774.9|27792.4|27777.4|27767.4|27752.4|47
1641289500000|2022-01-04 09:45:00|27787.4|27772.4|27774.9|27759.9|27787.4|27772.4|27769.9|27754.9|51
1641289800000|2022-01-04 09:50:00|27777.4|27762.4|27799.9|27784.9|27809.9|27794.9|27774.9|27759.9|40
1641290100000|2022-01-04 09:55:00|27802.4|27787.4|27807.4|27792.4|27809.9|27794.9|27797.4|27782.4|121
1641290400000|2022-01-04 10:00:00|27809.9|27794.9|27827.4|27812.4|27829.9|27814.9|27809.9|27794.9|51
1641290700000|2022-01-04 10:05:00|27824.9|27809.9|27849.9|27834.9|27849.9|27834.9|27817.4|27802.4|72
1641291000000|2022-01-04 10:10:00|27844.9|27829.9|27859.9|27844.9|27864.9|27849.9|27839.9|27824.9|100
1641291300000|2022-01-04 10:15:00|27854.9|27839.9|27869.9|27854.9|27869.9|27854.9|27849.9|27834.9|108
1641291600000|2022-01-04 10:20:00|27874.9|27859.9|27897.4|27882.4|27897.4|27882.4|27864.9|27849.9|133
1641291900000|2022-01-04 10:25:00|27894.9|27879.9|27897.4|27882.4|27904.9|27889.9|27882.4|27867.4|102
1641292200000|2022-01-04 10:30:00|27899.9|27884.9|27902.4|27887.4|27904.9|27889.9|27889.9|27874.9|58
1641292500000|2022-01-04 10:35:00|27904.9|27889.9|27909.9|27894.9|27914.9|27899.9|27899.9|27884.9|39
1641292800000|2022-01-04 10:40:00|27912.4|27897.4|27924.9|27909.9|27929.9|27914.9|27912.4|27897.4|86
1641293100000|2022-01-04 10:45:00|27927.4|27912.4|27912.4|27897.4|27929.9|27914.9|27904.9|27889.9|79
1641293400000|2022-01-04 10:50:00|27914.9|27899.9|27904.9|27889.9|27922.4|27907.4|27904.9|27889.9|37
1641293700000|2022-01-04 10:55:00|27907.4|27892.4|27924.9|27909.9|27929.9|27914.9|27899.9|27884.9|65
1641294000000|2022-01-04 11:00:00|27922.4|27907.4|27927.4|27912.4|27934.9|27919.9|27909.9|27894.9|38
1641294300000|2022-01-04 11:05:00|27929.9|27914.9|27939.9|27924.9|27939.9|27924.9|27917.4|27902.4|110
1641294600000|2022-01-04 11:10:00|27942.4|27927.4|27959.9|27944.9|27962.4|27947.4|27942.4|27927.4|123
1641294900000|2022-01-04 11:15:00|27964.9|27949.9|27972.4|27957.4|27974.9|27959.9|27954.9|27939.9|133
1641295200000|2022-01-04 11:20:00|27969.9|27954.9|27969.9|27954.9|27979.9|27964.9|27959.9|27944.9|124
1641295500000|2022-01-04 11:25:00|27967.4|27952.4|27959.9|27944.9|27972.4|27957.4|27957.4|27942.4|71
1641295800000|2022-01-04 11:30:00|27962.4|27947.4|27947.4|27932.4|27964.9|27949.9|27944.9|27929.9|51
1641296100000|2022-01-04 11:35:00|27944.9|27929.9|27964.9|27949.9|27967.4|27952.4|27939.9|27924.9|43
1641296400000|2022-01-04 11:40:00|27959.9|27944.9|27954.9|27939.9|27967.4|27952.4|27952.4|27937.4|21
1641296700000|2022-01-04 11:45:00|27957.4|27942.4|27959.9|27944.9|27964.9|27949.9|27954.9|27939.9|40
1641297000000|2022-01-04 11:50:00|27964.9|27949.9|27969.9|27954.9|27974.9|27959.9|27962.4|27947.4|53
1641297300000|2022-01-04 11:55:00|27972.4|27957.4|27969.9|27954.9|27984.9|27969.9|27964.9|27949.9|85
1641297600000|2022-01-04 12:00:00|27972.4|27957.4|27969.9|27954.9|27984.9|27969.9|27969.9|27954.9|73
1641297900000|2022-01-04 12:05:00|27967.4|27952.4|27964.9|27949.9|27969.9|27954.9|27959.9|27944.9|55
1641298200000|2022-01-04 12:10:00|27967.4|27952.4|27982.4|27967.4|27984.9|27969.9|27964.9|27949.9|39
1641298500000|2022-01-04 12:15:00|27984.9|27969.9|27994.9|27979.9|27994.9|27979.9|27984.9|27969.9|70
1641298800000|2022-01-04 12:20:00|27997.4|27982.4|27984.9|27969.9|28004.9|27989.9|27984.9|27969.9|110
1641299100000|2022-01-04 12:25:00|27987.4|27972.4|27969.9|27954.9|27989.9|27974.9|27964.9|27949.9|128
1641299400000|2022-01-04 12:30:00|27967.4|27952.4|27969.9|27954.9|27969.9|27954.9|27949.9|27934.9|85
1641299700000|2022-01-04 12:35:00|27964.9|27949.9|27962.4|27947.4|27974.9|27959.9|27957.4|27942.4|45
1641300000000|2022-01-04 12:40:00|27961.4|27946.4|27956.4|27941.4|27963.9|27948.9|27951.4|27936.4|21
1641300300000|2022-01-04 12:45:00|27958.9|27943.9|27968.9|27953.9|27973.9|27958.9|27958.9|27943.9|53
1641300600000|2022-01-04 12:50:00|27966.4|27951.4|27973.9|27958.9|27976.4|27961.4|27966.4|27951.4|63
1641300900000|2022-01-04 12:55:00|27976.4|27961.4|28001.4|27986.4|28003.9|27988.9|27968.9|27953.9|218
1641301200000|2022-01-04 13:00:00|27998.9|27983.9|27978.9|27963.9|28003.9|27988.9|27973.9|27958.9|65
1641301500000|2022-01-04 13:05:00|27981.4|27966.4|27973.9|27958.9|27983.9|27968.9|27971.4|27956.4|74
1641301800000|2022-01-04 13:10:00|27971.4|27956.4|27983.9|27968.9|27986.4|27971.4|27968.9|27953.9|31
1641302100000|2022-01-04 13:15:00|27986.4|27971.4|27983.9|27968.9|27988.9|27973.9|27973.9|27958.9|44
1641302400000|2022-01-04 13:20:00|27988.9|27973.9|27998.9|27983.9|27998.9|27983.9|27986.4|27971.4|35
1641302700000|2022-01-04 13:25:00|27996.4|27981.4|27993.9|27978.9|28003.9|27988.9|27988.9|27973.9|38
1641303000000|2022-01-04 13:30:00|27991.4|27976.4|27998.9|27983.9|28003.9|27988.9|27991.4|27976.4|42
1641303300000|2022-01-04 13:35:00|27993.9|27978.9|27996.4|27981.4|27998.9|27983.9|27986.4|27971.4|34
1641303600000|2022-01-04 13:40:00|27998.9|27983.9|28018.9|28003.9|28018.9|28003.9|27993.9|27978.9|64
1641303900000|2022-01-04 13:45:00|28016.4|28001.4|28018.9|28003.9|28028.9|28013.9|28013.9|27998.9|122
1641304200000|2022-01-04 13:50:00|28021.4|28006.4|28026.4|28011.4|28028.9|28013.9|28018.9|28003.9|79
1641304500000|2022-01-04 13:55:00|28023.9|28008.9|28028.9|28013.9|28033.9|28018.9|28018.9|28003.9|59
1641304800000|2022-01-04 14:00:00|28031.4|28016.4|28023.9|28008.9|28033.9|28018.9|28021.4|28006.4|74
1641305100000|2022-01-04 14:05:00|28026.4|28011.4|28048.9|28033.9|28053.9|28038.9|28026.4|28011.4|78
1641305400000|2022-01-04 14:10:00|28051.4|28036.4|28058.9|28043.9|28058.9|28043.9|28048.9|28033.9|69
1641305700000|2022-01-04 14:15:00|28056.4|28041.4|28058.9|28043.9|28063.9|28048.9|28053.9|28038.9|50
1641306000000|2022-01-04 14:20:00|28061.4|28046.4|28058.9|28043.9|28068.9|28053.9|28058.9|28043.9|115
1641306300000|2022-01-04 14:25:00|28061.4|28046.4|28058.9|28043.9|28068.9|28053.9|28058.9|28043.9|122
1641306600000|2022-01-04 14:30:00|28056.4|28041.4|28063.9|28048.9|28088.9|28073.9|28056.4|28041.4|262
1641306900000|2022-01-04 14:35:00|28068.9|28053.9|28058.9|28043.9|28068.9|28053.9|28043.9|28028.9|276
1641307200000|2022-01-04 14:40:00|28061.4|28046.4|28053.9|28038.9|28078.9|28063.9|28048.9|28033.9|241
1641307500000|2022-01-04 14:45:00|28058.9|28043.9|28073.9|28058.9|28081.4|28066.4|28048.9|28033.9|141
1641307800000|2022-01-04 14:50:00|28068.9|28053.9|28078.9|28063.9|28078.9|28063.9|28058.9|28043.9|146
1641308100000|2022-01-04 14:55:00|28073.9|28058.9|28073.9|28058.9|28083.9|28068.9|28068.9|28053.9|123
1641308400000|2022-01-04 15:00:00|28081.4|28066.4|28048.9|28033.9|28083.9|28068.9|28041.4|28026.4|183
1641308700000|2022-01-04 15:05:00|28043.9|28028.9|28068.9|28053.9|28068.9|28053.9|28038.9|28023.9|132
1641309000000|2022-01-04 15:10:00|28074.3|28059.3|28069.3|28054.3|28079.3|28064.3|28064.3|28049.3|63
1641309300000|2022-01-04 15:15:00|28066.8|28051.8|28056.8|28041.8|28074.3|28059.3|28039.3|28024.3|209
1641309600000|2022-01-04 15:20:00|28054.3|28039.3|28071.8|28056.8|28074.3|28059.3|28044.3|28029.3|92
1641309900000|2022-01-04 15:25:00|28069.3|28054.3|28084.3|28069.3|28084.3|28069.3|28049.3|28034.3|141
1641310200000|2022-01-04 15:30:00|28086.8|28071.8|28054.3|28039.3|28089.3|28074.3|28046.8|28031.8|143
1641310500000|2022-01-04 15:35:00|28051.8|28036.8|28034.3|28019.3|28054.3|28039.3|28034.3|28019.3|319
1641310800000|2022-01-04 15:40:00|28031.8|28016.8|28019.3|28004.3|28049.3|28034.3|28016.8|28001.8|258
1641311100000|2022-01-04 15:45:00|28014.3|27999.3|28019.3|28004.3|28029.3|28014.3|27996.8|27981.8|249
1641311400000|2022-01-04 15:50:00|28016.8|28001.8|27999.3|27984.3|28024.3|28009.3|27994.3|27979.3|177
1641311700000|2022-01-04 15:55:00|27996.8|27981.8|27966.8|27951.8|27999.3|27984.3|27964.3|27949.3|185
1641312000000|2022-01-04 16:00:00|27969.3|27954.3|27944.3|27929.3|27969.3|27954.3|27926.8|27911.8|184
1641312300000|2022-01-04 16:05:00|27946.8|27931.8|27959.3|27944.3|27964.3|27949.3|27941.8|27926.8|244
1641312600000|2022-01-04 16:10:00|27961.8|27946.8|27959.3|27944.3|27969.3|27954.3|27949.3|27934.3|178
1641312900000|2022-01-04 16:15:00|27954.3|27939.3|27959.3|27944.3|27969.3|27954.3|27944.3|27929.3|202
1641313200000|2022-01-04 16:20:00|27961.8|27946.8|27941.8|27926.8|27964.3|27949.3|27921.8|27906.8|311
1641313500000|2022-01-04 16:25:00|27944.3|27929.3|27899.3|27884.3|27944.3|27929.3|27889.3|27874.3|648
1641313800000|2022-01-04 16:30:00|27904.3|27889.3|27954.3|27939.3|27954.3|27939.3|27904.3|27889.3|490
1641314100000|2022-01-04 16:35:00|27956.8|27941.8|27944.3|27929.3|27959.3|27944.3|27934.3|27919.3|220
1641314400000|2022-01-04 16:40:00|27939.3|27924.3|27964.3|27949.3|27964.3|27949.3|27939.3|27924.3|61
1641314700000|2022-01-04 16:45:00|27966.8|27951.8|27974.3|27959.3|27974.3|27959.3|27961.8|27946.8|29
1641315000000|2022-01-04 16:50:00|27976.8|27956.8|27981.8|27961.8|27981.8|27961.8|27976.8|27956.8|59
1641315300000|2022-01-04 16:55:00|27986.8|27966.8|27981.8|27961.8|27991.8|27971.8|27976.8|27956.8|569
1641315600000|2022-01-04 17:00:00|27976.8|27956.8|27971.8|27951.8|27981.8|27961.8|27971.8|27946.8|73
1641315900000|2022-01-04 17:05:00|27966.8|27946.8|27981.8|27956.8|27986.8|27966.8|27961.8|27941.8|73
1641316200000|2022-01-04 17:10:00|27976.8|27961.8|27991.8|27966.8|27996.8|27971.8|27976.8|27956.8|50
1641316500000|2022-01-04 17:15:00|27986.8|27971.8|28001.8|27976.8|28001.8|27981.8|27986.8|27971.8|25
1641316800000|2022-01-04 17:20:00|27996.8|27981.8|28001.8|27981.8|28006.8|27986.8|27996.8|27976.8|28
1641317100000|2022-01-04 17:25:00|28006.8|27986.8|28001.8|27981.8|28006.8|27986.8|28001.8|27981.8|17
1641317400000|2022-01-04 17:30:00|27996.8|27976.8|28006.8|27986.8|28006.8|27986.8|27986.8|27971.8|44
1641317700000|2022-01-04 17:35:00|28011.8|27991.8|28006.8|27986.8|28011.8|27991.8|28001.8|27981.8|15
1641318000000|2022-01-04 17:40:00|28011.8|27991.8|28006.8|27986.8|28011.8|27991.8|28001.8|27981.8|22
1641318300000|2022-01-04 17:45:00|28001.8|27981.8|27996.8|27976.8|28011.8|27991.8|27996.8|27976.8|9
1641318600000|2022-01-04 17:50:00|28001.8|27981.8|27996.8|27976.8|28006.8|27981.8|27991.8|27971.8|4
1641318900000|2022-01-04 17:55:00|27991.8|27971.8|27991.8|27971.8|27996.8|27976.8|27981.8|27961.8|15
1641319200000|2022-01-04 18:00:00|27986.8|27966.8|27996.8|27976.8|27996.8|27976.8|27981.8|27961.8|19
1641319500000|2022-01-04 18:05:00|28001.8|27981.8|28001.8|27981.8|28011.8|27986.8|28001.8|27976.8|14
1641319800000|2022-01-04 18:10:00|27996.8|27976.8|27991.8|27966.8|28001.8|27981.8|27986.8|27966.8|14
1641320100000|2022-01-04 18:15:00|27986.8|27971.8|27981.8|27961.8|27991.8|27971.8|27976.8|27956.8|53
1641320400000|2022-01-04 18:20:00|27986.8|27956.8|27976.8|27956.8|27986.8|27961.8|27971.8|27951.8|16
1641320700000|2022-01-04 18:25:00|27981.8|27961.8|27976.8|27956.8|27986.8|27966.8|27976.8|27956.8|4
1641321000000|2022-01-04 18:30:00|27981.8|27951.8|27956.8|27936.8|27981.8|27951.8|27951.8|27931.8|17
1641321300000|2022-01-04 18:35:00|27961.8|27941.8|27966.8|27946.8|27971.8|27946.8|27956.8|27936.8|10
1641321600000|2022-01-04 18:40:00|27961.8|27941.8|27961.8|27941.8|27966.8|27946.8|27956.8|27936.8|14
1641321900000|2022-01-04 18:45:00|27966.8|27936.8|27956.8|27936.8|27966.8|27946.8|27956.8|27931.8|13
1641322200000|2022-01-04 18:50:00|27951.8|27931.8|27946.8|27926.8|27956.8|27936.8|27941.8|27921.8|9
1641322500000|2022-01-04 18:55:00|27941.8|27921.8|27936.8|27916.8|27946.8|27926.8|27936.8|27911.8|18
1641322800000|2022-01-04 19:00:00|27941.8|27921.8|27956.8|27931.8|27956.8|27936.8|27941.8|27921.8|18
1641323100000|2022-01-04 19:05:00|27951.8|27936.8|27941.8|27921.8|27956.8|27936.8|27941.8|27916.8|4
1641323400000|2022-01-04 19:10:00|27946.8|27926.8|27951.8|27926.8|27951.8|27926.8|27941.8|27916.8|5
1641323700000|2022-01-04 19:15:00|27946.8|27931.8|27951.8|27931.8|27951.8|27931.8|27941.8|27921.8|5
1641324000000|2022-01-04 19:20:00|27946.8|27926.8|27946.8|27921.8|27951.8|27931.8|27946.8|27921.8|6
1641324300000|2022-01-04 19:25:00|27951.8|27926.8|27941.8|27926.8|27951.8|27931.8|27936.8|27916.8|22
1641324600000|2022-01-04 19:30:00|27944.3|27929.3|27959.3|27944.3|27964.3|27949.3|27941.8|27926.8|4
1641324900000|2022-01-04 19:35:00|27961.8|27946.8|27956.8|27941.8|27961.8|27946.8|27956.8|27941.8|1
1641325200000|2022-01-04 19:40:00|27959.3|27944.3|27966.8|27951.8|27969.3|27954.3|27959.3|27944.3|4
1641325500000|2022-01-04 19:45:00|27969.3|27954.3|27966.8|27951.8|27974.3|27959.3|27959.3|27944.3|2
1641325800000|2022-01-04 19:50:00|27969.3|27954.3|27971.8|27956.8|27974.3|27959.3|27964.3|27949.3|7
1641326100000|2022-01-04 19:55:00|27974.3|27959.3|27974.3|27959.3|27974.3|27959.3|27959.3|27944.3|58
1641326400000|2022-01-04 20:00:00|27971.8|27956.8|27986.8|27971.8|27989.3|27974.3|27971.8|27956.8|17
1641326700000|2022-01-04 20:05:00|27984.3|27969.3|27989.3|27974.3|27989.3|27974.3|27984.3|27969.3|0
1641327000000|2022-01-04 20:10:00|27991.8|27976.8|27999.3|27984.3|28004.3|27989.3|27991.8|27976.8|15
1641327300000|2022-01-04 20:15:00|28001.8|27986.8|28001.8|27986.8|28009.3|27994.3|27996.8|27981.8|14
1641327600000|2022-01-04 20:20:00|28004.3|27989.3|28009.3|27994.3|28014.3|27999.3|28001.8|27986.8|11
1641327900000|2022-01-04 20:25:00|28006.8|27991.8|28021.8|28006.8|28021.8|28006.8|28004.3|27989.3|22
1641328200000|2022-01-04 20:30:00|28019.3|28004.3|28004.3|27989.3|28019.3|28004.3|28001.8|27986.8|9
1641328500000|2022-01-04 20:35:00|28001.8|27986.8|28001.8|27986.8|28014.3|27999.3|27999.3|27984.3|44
1641328800000|2022-01-04 20:40:00|27999.3|27984.3|28011.8|27996.8|28014.3|27999.3|27996.8|27981.8|11
1641329100000|2022-01-04 20:45:00|28009.3|27994.3|28009.3|27994.3|28014.3|27999.3|28004.3|27989.3|10
1641329400000|2022-01-04 20:50:00|28011.8|27996.8|28014.3|27999.3|28019.3|28004.3|27999.3|27984.3|22
1641329700000|2022-01-04 20:55:00|28011.8|27996.8|28004.3|27989.3|28011.8|27996.8|27994.3|27979.3|46
1641330000000|2022-01-04 21:00:00|28017.3|27977.3|28007.4|27967.4|28024.5|27984.5|28001|27961|0
1641330300000|2022-01-04 21:05:00|28007.7|27967.7|28011.1|27971.1|28019.4|27979.4|28002.8|27962.8|0
1641330600000|2022-01-04 21:10:00|28010.9|27970.9|28002.8|27962.8|28011.1|27971.1|27997.7|27957.7|0
1641330900000|2022-01-04 21:15:00|28003.4|27963.4|28014.4|27974.4|28014.4|27974.4|27997.7|27957.7|0
1641331200000|2022-01-04 21:20:00|28014.9|27974.9|28017.4|27977.4|28019.4|27979.4|28014.2|27974.2|0
1641331500000|2022-01-04 21:25:00|28017.2|27977.2|28009.1|27969.1|28018|27978|28005.9|27965.9|0
1641331800000|2022-01-04 21:30:00|28008.8|27968.8|28002.6|27962.6|28010.9|27970.9|27998.9|27958.9|0
1641332100000|2022-01-04 21:35:00|28003.2|27963.2|28003.3|27963.3|28009.1|27969.1|28002|27962|0
1641332400000|2022-01-04 21:40:00|28003.6|27963.6|28008.4|27968.4|28010.3|27970.3|28003.6|27963.6|0
1641332700000|2022-01-04 21:45:00|28008.3|27968.3|28005.2|27965.2|28008.4|27968.4|28000.1|27960.1|0
1641333000000|2022-01-04 21:50:00|28004.9|27964.9|28003.3|27963.3|28005.2|27965.2|28002|27962|0
1641333300000|2022-01-04 21:55:00|28003.6|27963.6|28010.4|27970.4|28012.8|27972.8|28002|27962|0
1641333600000|2022-01-04 22:00:00|28009.9|27969.9|28006.7|27966.7|28009.9|27969.9|28006.7|27966.7|0
1641333900000|2022-01-04 22:05:00|28008.3|27968.3|28007.8|27967.8|28008.8|27968.8|28007.8|27967.8|0
1641334200000|2022-01-04 22:10:00|28007.2|27967.2|28006.7|27966.7|28007.8|27967.8|28006.7|27966.7|0
1641334500000|2022-01-04 22:15:00|28006.2|27966.2|28007.8|27967.8|28007.8|27967.8|28005.6|27965.6|0
1641334800000|2022-01-04 22:20:00|28007.2|27967.2|28009.2|27969.2|28009.7|27969.7|28007.2|27967.2|0
1641335100000|2022-01-04 22:25:00|28007.6|27967.6|28008.1|27968.1|28009.2|27969.2|28007.6|27967.6|0
1641335400000|2022-01-04 22:30:00|28007|27967|28006.5|27966.5|28009.2|27969.2|28006.5|27966.5|0
1641335700000|2022-01-04 22:35:00|28007|27967|28006|27966|28007|27967|28005.4|27965.4|0
1641336000000|2022-01-04 22:40:00|28006.5|27966.5|28006|27966|28006.5|27966.5|28005.4|27965.4|0
1641336300000|2022-01-04 22:45:00|28005.4|27965.4|28006|27966|28006.5|27966.5|28005.4|27965.4|0
1641336900000|2022-01-04 22:55:00|28007|27967|28006|27966|28007|27967|28004.9|27964.9|0
1641337200000|2022-01-04 23:00:00|28005.4|27965.4|28006.9|27966.9|28014|27974|28003.1|27963.1|0
1641337500000|2022-01-04 23:05:00|28007.1|27967.1|27996|27956|28011.4|27971.4|27996|27956|0
1641337800000|2022-01-04 23:10:00|27996.6|27956.6|27999.9|27959.9|28004.3|27964.3|27996.6|27956.6|0
1641338100000|2022-01-04 23:15:00|28000.1|27960.1|27984.5|27944.5|28001.1|27961.1|27984.5|27944.5|0
1641338400000|2022-01-04 23:20:00|27984.8|27944.8|27977.6|27937.6|27987.7|27947.7|27974.3|27934.3|0
1641338700000|2022-01-04 23:25:00|27977.4|27937.4|27982.6|27942.6|27990.9|27950.9|27974.3|27934.3|0
1641339000000|2022-01-04 23:30:00|27982.4|27942.4|27979.4|27939.4|27982.4|27942.4|27972.5|27932.5|0
1641339300000|2022-01-04 23:35:00|27979.3|27939.3|27979.4|27939.4|27983.3|27943.3|27976.2|27936.2|0
1641339600000|2022-01-04 23:40:00|27979.3|27939.3|27976.2|27936.2|27982.6|27942.6|27972.5|27932.5|0
1641339900000|2022-01-04 23:45:00|27976.4|27936.4|27967.4|27927.4|27977.6|27937.6|27966|27926|0
1641340200000|2022-01-04 23:50:00|27967.5|27927.5|27976.3|27936.3|27980.1|27940.1|27967.4|27927.4|0
1641340500000|2022-01-04 23:55:00|27976.6|27936.6|27977.9|27937.9|27981.8|27941.8|27973.1|27933.1|0
1641340800000|2022-01-05 00:00:00|27978.1|27938.1|27968.4|27928.4|27985|27945|27962|27922|0
1641341100000|2022-01-05 00:05:00|27969|27929|27965.2|27925.2|27971.6|27931.6|27956.9|27916.9|0
1641341400000|2022-01-05 00:10:00|27965.3|27925.3|27968.4|27928.4|27971.6|27931.6|27960.1|27920.1|0
1641341700000|2022-01-05 00:15:00|27968.7|27928.7|27955.9|27915.9|27971.6|27931.6|27951.4|27911.4|0
1641342000000|2022-01-05 00:20:00|27956.4|27916.4|27965.7|27925.7|27968.7|27928.7|27950|27910|0
1641342300000|2022-01-05 00:25:00|27965.2|27925.2|27956.8|27916.8|27965.5|27925.5|27956.6|27916.6|0
1641342600000|2022-01-05 00:30:00|27956.6|27916.6|27953.4|27913.4|27956.6|27916.6|27947.4|27907.4|0
1641342900000|2022-01-05 00:35:00|27953.8|27913.8|27955.9|27915.9|27962.7|27922.7|27939.5|27899.5|0
1641343200000|2022-01-05 00:40:00|27956|27916|27966|27926|27966|27926|27955.7|27915.7|0
1641343500000|2022-01-05 00:45:00|27965.5|27925.5|27967.8|27927.8|27973.6|27933.6|27964.4|27924.4|0
1641343800000|2022-01-05 00:50:00|27967.3|27927.3|27980.8|27940.8|27982.7|27942.7|27964.8|27924.8|0
1641344100000|2022-01-05 00:55:00|27980.3|27940.3|27985.6|27945.6|27988.6|27948.6|27976.7|27936.7|0
1641344400000|2022-01-05 01:00:00|27985.7|27945.7|27980.1|27940.1|27991.8|27951.8|27974|27934|0
1641344700000|2022-01-05 01:05:00|27979.9|27939.9|27969.4|27929.4|27991.8|27951.8|27968.2|27928.2|0
1641345000000|2022-01-05 01:10:00|27968.9|27928.9|27983.8|27943.8|27983.9|27943.9|27964.8|27924.8|0
1641345300000|2022-01-05 01:15:00|27984|27944|27999.3|27959.3|28007|27967|27983.8|27943.8|0
1641345600000|2022-01-05 01:20:00|27999.5|27959.5|27997.4|27957.4|28002.2|27962.2|27989.9|27949.9|0
1641345900000|2022-01-05 01:25:00|27996.8|27956.8|27986.5|27946.5|27999|27959|27986.3|27946.3|0
1641346200000|2022-01-05 01:30:00|27987.6|27947.6|27971.1|27931.1|27989.3|27949.3|27960.4|27920.4|0
1641346500000|2022-01-05 01:35:00|27970.6|27930.6|27946.3|27906.3|27975.9|27935.9|27946.3|27906.3|0
1641346800000|2022-01-05 01:40:00|27945.2|27905.2|27944.3|27904.3|27948.9|27908.9|27936.8|27896.8|0
1641347100000|2022-01-05 01:45:00|27944.4|27904.4|27921.7|27881.7|27944.4|27904.4|27906.6|27866.6|0
1641347400000|2022-01-05 01:50:00|27921.5|27881.5|27926.5|27886.5|27935.4|27895.4|27918.7|27878.7|0
1641347700000|2022-01-05 01:55:00|27926.7|27886.7|27922.4|27882.4|27931.5|27891.5|27922.3|27882.3|0
1641348000000|2022-01-05 02:00:00|27923.5|27883.5|27923.5|27883.5|27937.7|27897.7|27922.2|27882.2|0
1641348300000|2022-01-05 02:05:00|27923|27883|27921.6|27881.6|27925.3|27885.3|27912.5|27872.5|0
1641348600000|2022-01-05 02:10:00|27922.1|27882.1|27939.5|27899.5|27941.3|27901.3|27921.7|27881.7|0
1641348900000|2022-01-05 02:15:00|27939.6|27899.6|27950.6|27910.6|27954.4|27914.4|27939.6|27899.6|0
1641349200000|2022-01-05 02:20:00|27951.7|27911.7|27944.4|27904.4|27953.6|27913.6|27941.4|27901.4|0
1641349500000|2022-01-05 02:25:00|27944.6|27904.6|27935.1|27895.1|27944.7|27904.7|27934.9|27894.9|0
1641349800000|2022-01-05 02:30:00|27934.9|27894.9|27942.4|27902.4|27944.4|27904.4|27925.9|27885.9|0
1641350100000|2022-01-05 02:35:00|27941.9|27901.9|27940.4|27900.4|27944.4|27904.4|27940.4|27900.4|0
1641350400000|2022-01-05 02:40:00|27939.4|27899.4|27925.9|27885.9|27939.4|27899.4|27925.9|27885.9|0
1641350700000|2022-01-05 02:45:00|27926|27886|27932.1|27892.1|27935.1|27895.1|27926|27886|0
1641351000000|2022-01-05 02:50:00|27932.3|27892.3|27935.1|27895.1|27941.2|27901.2|27932.1|27892.1|0
1641351300000|2022-01-05 02:55:00|27935.7|27895.7|27950|27910|27950.4|27910.4|27934.9|27894.9|0
1641351600000|2022-01-05 03:00:00|27950.2|27910.2|27950.2|27910.2|27959.3|27919.3|27949.9|27909.9|0
1641351900000|2022-01-05 03:05:00|27950.3|27910.3|27950.2|27910.2|27956.3|27916.3|27950|27910|0
1641352200000|2022-01-05 03:10:00|27950.1|27910.1|27934.9|27894.9|27950.2|27910.2|27934.7|27894.7|0
1641352500000|2022-01-05 03:15:00|27934.7|27894.7|27923.1|27883.1|27934.7|27894.7|27920|27880|0
1641352800000|2022-01-05 03:20:00|27923|27883|27926.4|27886.4|27929.6|27889.6|27920|27880|0
1641353100000|2022-01-05 03:25:00|27926.2|27886.2|27926.6|27886.6|27928|27888|27923.2|27883.2|0
1641353400000|2022-01-05 03:30:00|27926.5|27886.5|27929.5|27889.5|27929.8|27889.8|27920.4|27880.4|0
1641353700000|2022-01-05 03:35:00|27929.6|27889.6|27940|27900|27947.4|27907.4|27929.6|27889.6|0
1641354000000|2022-01-05 03:40:00|27939.4|27899.4|27947.6|27907.6|27947.6|27907.6|27935.7|27895.7|0
1641354300000|2022-01-05 03:45:00|27947.5|27907.5|27939.6|27899.6|27947.5|27907.5|27939.6|27899.6|0
1641354600000|2022-01-05 03:50:00|27939.4|27899.4|27947.5|27907.5|27947.6|27907.6|27938.3|27898.3|0
1641354900000|2022-01-05 03:55:00|27947.6|27907.6|27946|27906|27950.8|27910.8|27942.8|27902.8|0
1641355200000|2022-01-05 04:00:00|27946.2|27906.2|27945|27905|27951|27911|27945|27905|0
1641355500000|2022-01-05 04:05:00|27945.5|27905.5|27938.9|27898.9|27946.2|27906.2|27935.9|27895.9|0
1641355800000|2022-01-05 04:10:00|27939.1|27899.1|27940.1|27900.1|27941.9|27901.9|27938.9|27898.9|0
1641356100000|2022-01-05 04:15:00|27940.7|27900.7|27944.4|27904.4|27944.4|27904.4|27938.5|27898.5|0
1641356400000|2022-01-05 04:20:00|27944.5|27904.5|27939.1|27899.1|27944.6|27904.6|27938.9|27898.9|0
1641356700000|2022-01-05 04:25:00|27938|27898|27938.7|27898.7|27938.9|27898.9|27933|27893|0
1641357000000|2022-01-05 04:30:00|27937.7|27897.7|27935.3|27895.3|27941.3|27901.3|27929.5|27889.5|0
1641357300000|2022-01-05 04:35:00|27935.5|27895.5|27933.4|27893.4|27935.5|27895.5|27928.9|27888.9|0
1641357600000|2022-01-05 04:40:00|27933.9|27893.9|27945.1|27905.1|27946.9|27906.9|27933.9|27893.9|0
1641357900000|2022-01-05 04:45:00|27945.2|27905.2|27947.2|27907.2|27950.2|27910.2|27945.2|27905.2|0
1641358200000|2022-01-05 04:50:00|27947.3|27907.3|27941.2|27901.2|27950.3|27910.3|27941|27901|0
1641358500000|2022-01-05 04:55:00|27941|27901|27947|27907|27948.1|27908.1|27941|27901|0
1641358800000|2022-01-05 05:00:00|27946.9|27906.9|27940.6|27900.6|27950|27910|27937.2|27897.2|0
1641359100000|2022-01-05 05:05:00|27941.2|27901.2|27942.9|27902.9|27949.1|27909.1|27939.7|27899.7|0
1641359400000|2022-01-05 05:10:00|27942.4|27902.4|27945.1|27905.1|27949.5|27909.5|27941.3|27901.3|0
1641359700000|2022-01-05 05:15:00|27945.6|27905.6|27931.4|27891.4|27946.9|27906.9|27931.2|27891.2|0
1641360000000|2022-01-05 05:20:00|27931.6|27891.6|27927.4|27887.4|27934.4|27894.4|27921.4|27881.4|0
1641360300000|2022-01-05 05:25:00|27927.6|27887.6|27913.4|27873.4|27939.7|27899.7|27908.7|27868.7|0
1641360600000|2022-01-05 05:30:00|27913.9|27873.9|27915.1|27875.1|27924.6|27884.6|27913.9|27873.9|0
1641360900000|2022-01-05 05:35:00|27915.3|27875.3|27927.6|27887.6|27928.8|27888.8|27907.3|27867.3|0
1641361200000|2022-01-05 05:40:00|27927.4|27887.4|27924.2|27884.2|27928|27888|27924.2|27884.2|0
1641361500000|2022-01-05 05:45:00|27924.4|27884.4|27924.6|27884.6|27927.2|27887.2|27921.4|27881.4|0
1641361800000|2022-01-05 05:50:00|27925.1|27885.1|27924.4|27884.4|27925.8|27885.8|27921.2|27881.2|0
1641362100000|2022-01-05 05:55:00|27924.9|27884.9|27917.6|27877.6|27927.2|27887.2|27917.6|27877.6|0
1641362400000|2022-01-05 06:00:00|27917.8|27877.8|27918.1|27878.1|27921|27881|27914.7|27874.7|0
1641362700000|2022-01-05 06:05:00|27918.3|27878.3|27891.5|27851.5|27918.3|27878.3|27891.1|27851.1|0
1641363000000|2022-01-05 06:10:00|27891.6|27851.6|27904.3|27864.3|27906.9|27866.9|27891.6|27851.6|0
1641363300000|2022-01-05 06:15:00|27905.5|27865.5|27907.5|27867.5|27911.8|27871.8|27901.3|27861.3|0
1641363600000|2022-01-05 06:20:00|27907|27867|27912.3|27872.3|27912.3|27872.3|27905.9|27865.9|0
1641363900000|2022-01-05 06:25:00|27911.8|27871.8|27923.2|27883.2|27923.2|27883.2|27910.7|27870.7|0
1641364200000|2022-01-05 06:30:00|27923|27883|27917.6|27877.6|27929.2|27889.2|27914.4|27874.4|0
1641364500000|2022-01-05 06:35:00|27918.1|27878.1|27935.1|27895.1|27935.1|27895.1|27918.1|27878.1|0
1641364800000|2022-01-05 06:40:00|27935.6|27895.6|27951.5|27911.5|27952.7|27912.7|27932.4|27892.4|0
1641365100000|2022-01-05 06:45:00|27951.4|27911.4|27964.1|27924.1|27972.3|27932.3|27948.8|27908.8|0
1641365400000|2022-01-05 06:50:00|27964|27924|27963.6|27923.6|27970|27930|27960.7|27920.7|0
1641365700000|2022-01-05 06:55:00|27963.7|27923.7|27952|27912|27967.3|27927.3|27952|27912|0
1641366000000|2022-01-05 07:00:00|27954.2|27914.2|27956.8|27941.8|27969.3|27954.3|27944.3|27914.2|22
1641366300000|2022-01-05 07:05:00|27954.3|27939.3|27996.8|27981.8|27999.3|27984.3|27954.3|27939.3|17
1641366600000|2022-01-05 07:10:00|27991.8|27976.8|27964.3|27949.3|27994.3|27979.3|27961.8|27946.8|16
1641366900000|2022-01-05 07:15:00|27961.8|27946.8|27971.8|27956.8|27974.3|27959.3|27954.3|27939.3|27
1641367200000|2022-01-05 07:20:00|27974.3|27959.3|27966.8|27951.8|27974.3|27959.3|27964.3|27949.3|3
1641367500000|2022-01-05 07:25:00|27964.3|27949.3|27969.3|27954.3|27974.3|27959.3|27956.8|27941.8|11
1641367800000|2022-01-05 07:30:00|27966.8|27951.8|27986.8|27971.8|27986.8|27971.8|27966.8|27951.8|8
1641368100000|2022-01-05 07:35:00|27989.3|27974.3|27971.8|27956.8|27991.8|27976.8|27969.3|27954.3|7
1641368400000|2022-01-05 07:40:00|27974.3|27959.3|27991.8|27976.8|27996.8|27981.8|27971.8|27956.8|17
1641368700000|2022-01-05 07:45:00|27989.3|27974.3|28011.8|27996.8|28016.8|28001.8|27986.8|27971.8|36
1641369000000|2022-01-05 07:50:00|28014.3|27999.3|28014.3|27999.3|28019.3|28004.3|28004.3|27989.3|11
1641369300000|2022-01-05 07:55:00|28011.8|27996.8|28024.3|28009.3|28024.3|28009.3|28009.3|27994.3|44
1641369600000|2022-01-05 08:00:00|28019.3|28004.3|27999.3|27984.3|28064.3|28049.3|27989.3|27974.3|518
1641369900000|2022-01-05 08:05:00|28004.3|27989.3|27994.3|27979.3|28019.3|28004.3|27976.8|27961.8|323
1641370200000|2022-01-05 08:10:00|27991.8|27976.8|28026.8|28011.8|28039.3|28024.3|27979.3|27964.3|218
1641370500000|2022-01-05 08:15:00|28029.3|28014.3|28029.3|28014.3|28049.3|28034.3|28026.8|28011.8|180
1641370800000|2022-01-05 08:20:00|28031.8|28016.8|28016.8|28001.8|28031.8|28016.8|27989.3|27974.3|136
1641371100000|2022-01-05 08:25:00|28014.3|27999.3|27984.3|27969.3|28024.3|28009.3|27984.3|27969.3|119
1641371400000|2022-01-05 08:30:00|27989.3|27974.3|27974.3|27959.3|28004.3|27989.3|27969.3|27954.3|140
1641371700000|2022-01-05 08:35:00|27979.3|27964.3|27974.3|27959.3|27979.3|27964.3|27959.3|27944.3|129
1641372000000|2022-01-05 08:40:00|27974.4|27959.4|27979.4|27964.4|27984.4|27969.4|27969.4|27954.4|60
1641372300000|2022-01-05 08:45:00|27981.9|27966.9|27979.4|27964.4|27984.4|27969.4|27969.4|27954.4|54
1641372600000|2022-01-05 08:50:00|27981.9|27966.9|28006.9|27991.9|28014.4|27999.4|27979.4|27964.4|68
1641372900000|2022-01-05 08:55:00|28004.4|27989.4|28019.4|28004.4|28019.4|28004.4|27996.9|27981.9|60
1641373200000|2022-01-05 09:00:00|28024.4|28009.4|28034.4|28019.4|28044.4|28029.4|28019.4|28004.4|119
1641373500000|2022-01-05 09:05:00|28036.9|28021.9|28046.9|28031.9|28049.4|28034.4|28034.4|28019.4|92
1641373800000|2022-01-05 09:10:00|28049.4|28034.4|28069.4|28054.4|28074.4|28059.4|28039.4|28024.4|116
1641374100000|2022-01-05 09:15:00|28064.4|28049.4|28096.9|28081.9|28104.4|28089.4|28064.4|28049.4|178
1641374400000|2022-01-05 09:20:00|28099.4|28084.4|28079.4|28064.4|28104.4|28089.4|28079.4|28064.4|117
1641374700000|2022-01-05 09:25:00|28081.9|28066.9|28069.4|28054.4|28089.4|28074.4|28064.4|28049.4|103
1641375000000|2022-01-05 09:30:00|28074.4|28059.4|28049.4|28034.4|28074.4|28059.4|28046.9|28031.9|333
1641375300000|2022-01-05 09:35:00|28051.9|28036.9|28024.4|28009.4|28054.4|28039.4|28024.4|28009.4|125
1641375600000|2022-01-05 09:40:00|28026.9|28011.9|28039.4|28024.4|28044.4|28029.4|28024.4|28009.4|81
1641375900000|2022-01-05 09:45:00|28036.9|28021.9|28039.4|28024.4|28044.4|28029.4|28029.4|28014.4|64
1641376200000|2022-01-05 09:50:00|28036.9|28021.9|28034.4|28019.4|28039.4|28024.4|28029.4|28014.4|39
1641376500000|2022-01-05 09:55:00|28039.4|28024.4|28024.4|28009.4|28044.4|28029.4|28024.4|28009.4|85
1641376800000|2022-01-05 10:00:00|28021.9|28006.9|28021.9|28006.9|28034.4|28019.4|28016.9|28001.9|98
1641377100000|2022-01-05 10:05:00|28019.4|28004.4|28039.4|28024.4|28044.4|28029.4|28019.4|28004.4|46
1641377400000|2022-01-05 10:10:00|28041.9|28026.9|28039.4|28024.4|28049.4|28034.4|28029.4|28014.4|60
1641377700000|2022-01-05 10:15:00|28041.9|28026.9|28049.4|28034.4|28051.9|28036.9|28039.4|28024.4|66
1641378000000|2022-01-05 10:20:00|28046.9|28031.9|28051.9|28036.9|28059.4|28044.4|28044.4|28029.4|95
1641378300000|2022-01-05 10:25:00|28054.4|28039.4|28066.9|28051.9|28069.4|28054.4|28051.9|28036.9|78
1641378600000|2022-01-05 10:30:00|28064.4|28049.4|28059.4|28044.4|28079.4|28064.4|28059.4|28044.4|133
1641378900000|2022-01-05 10:35:00|28061.9|28046.9|28059.4|28044.4|28064.4|28049.4|28049.4|28034.4|77
1641379200000|2022-01-05 10:40:00|28056.9|28041.9|28039.4|28024.4|28056.9|28041.9|28036.9|28021.9|57
1641379500000|2022-01-05 10:45:00|28044.4|28029.4|28051.9|28036.9|28054.4|28039.4|28031.9|28016.9|78
1641379800000|2022-01-05 10:50:00|28054.4|28039.4|28051.9|28036.9|28064.4|28049.4|28049.4|28034.4|60
1641380100000|2022-01-05 10:55:00|28054.4|28039.4|28061.9|28046.9|28079.4|28064.4|28049.4|28034.4|78
1641380400000|2022-01-05 11:00:00|28059.4|28044.4|28069.4|28054.4|28079.4|28064.4|28059.4|28044.4|66
1641380700000|2022-01-05 11:05:00|28066.9|28051.9|28069.4|28054.4|28069.4|28054.4|28054.4|28039.4|49
1641381000000|2022-01-05 11:10:00|28071.9|28056.9|28079.4|28064.4|28081.9|28066.9|28064.4|28049.4|75
1641381300000|2022-01-05 11:15:00|28084.4|28069.4|28079.4|28064.4|28084.4|28069.4|28069.4|28054.4|95
1641381600000|2022-01-05 11:20:00|28081.9|28066.9|28079.4|28064.4|28089.4|28074.4|28079.4|28064.4|81
1641381900000|2022-01-05 11:25:00|28069.4|28054.4|28064.4|28049.4|28079.4|28064.4|28059.4|28044.4|86
1641382200000|2022-01-05 11:30:00|28066.9|28051.9|28079.4|28064.4|28084.4|28069.4|28066.9|28051.9|41
1641382500000|2022-01-05 11:35:00|28076.9|28061.9|28079.4|28064.4|28084.4|28069.4|28074.4|28059.4|108
1641382800000|2022-01-05 11:40:00|28076.9|28061.9|28074.4|28059.4|28079.4|28064.4|28069.4|28054.4|58
1641383100000|2022-01-05 11:45:00|28071.9|28056.9|28069.4|28054.4|28074.4|28059.4|28064.4|28049.4|57
1641383400000|2022-01-05 11:50:00|28066.9|28051.9|28049.4|28034.4|28069.4|28054.4|28049.4|28034.4|81
1641383700000|2022-01-05 11:55:00|28051.9|28036.9|28049.4|28034.4|28059.4|28044.4|28049.4|28034.4|54
1641384000000|2022-01-05 12:00:00|28044.4|28029.4|28051.9|28036.9|28061.9|28046.9|28039.4|28024.4|54
1641384300000|2022-01-05 12:05:00|28049.4|28034.4|28046.9|28031.9|28054.4|28039.4|28044.4|28029.4|61
1641384600000|2022-01-05 12:10:00|28044.4|28029.4|28039.4|28024.4|28044.4|28029.4|28039.4|28024.4|54
1641384900000|2022-01-05 12:15:00|28041.9|28026.9|28044.4|28029.4|28049.4|28034.4|28029.4|28014.4|76
1641385200000|2022-01-05 12:20:00|28039.4|28024.4|28024.4|28009.4|28044.4|28029.4|28024.4|28009.4|37
1641385500000|2022-01-05 12:25:00|28026.9|28011.9|28046.9|28031.9|28049.4|28034.4|28024.4|28009.4|52
1641385800000|2022-01-05 12:30:00|28049.4|28034.4|28054.4|28039.4|28059.4|28044.4|28044.4|28029.4|40
1641386100000|2022-01-05 12:35:00|28056.9|28041.9|28059.4|28044.4|28061.9|28046.9|28054.4|28039.4|53
1641386400000|2022-01-05 12:40:00|28055.6|28040.6|28060.6|28045.6|28070.6|28055.6|28055.6|28040.6|34
1641386700000|2022-01-05 12:45:00|28063.1|28048.1|28045.6|28030.6|28065.6|28050.6|28045.6|28030.6|26
1641387000000|2022-01-05 12:50:00|28048.1|28033.1|28040.6|28025.6|28050.6|28035.6|28030.6|28015.6|30
1641387300000|2022-01-05 12:55:00|28038.1|28023.1|28088.1|28073.1|28090.6|28075.6|28030.6|28015.6|233
1641387600000|2022-01-05 13:00:00|28085.6|28070.6|28085.6|28070.6|28100.6|28085.6|28075.6|28060.6|192
1641387900000|2022-01-05 13:05:00|28088.1|28073.1|28115.6|28100.6|28115.6|28100.6|28085.6|28070.6|68
1641388200000|2022-01-05 13:10:00|28113.1|28098.1|28115.6|28100.6|28125.6|28110.6|28110.6|28095.6|140
1641388500000|2022-01-05 13:15:00|28118.1|28103.1|28130.6|28115.6|28150.6|28135.6|28113.1|28098.1|248
1641388800000|2022-01-05 13:20:00|28133.1|28118.1|28130.6|28115.6|28135.6|28120.6|28125.6|28110.6|45
1641389100000|2022-01-05 13:25:00|28133.1|28118.1|28140.6|28125.6|28145.6|28130.6|28130.6|28115.6|66
1641389400000|2022-01-05 13:30:00|28143.1|28128.1|28145.6|28130.6|28145.6|28130.6|28135.6|28120.6|84
1641389700000|2022-01-05 13:35:00|28143.1|28128.1|28118.1|28103.1|28145.6|28130.6|28110.6|28095.6|1620
1641390000000|2022-01-05 13:40:00|28120.6|28105.6|28100.6|28085.6|28120.6|28105.6|28100.6|28085.6|46
1641390300000|2022-01-05 13:45:00|28103.1|28088.1|28115.6|28100.6|28120.6|28105.6|28100.6|28085.6|36
1641390600000|2022-01-05 13:50:00|28118.1|28103.1|28130.6|28115.6|28130.6|28115.6|28115.6|28100.6|52
1641390900000|2022-01-05 13:55:00|28133.1|28118.1|28125.6|28110.6|28143.1|28128.1|28125.6|28110.6|94
1641391200000|2022-01-05 14:00:00|28128.1|28113.1|28123.1|28108.1|28140.6|28125.6|28120.6|28105.6|87
1641391500000|2022-01-05 14:05:00|28125.6|28110.6|28135.6|28120.6|28140.6|28125.6|28125.6|28110.6|50
1641391800000|2022-01-05 14:10:00|28140.6|28125.6|28155.6|28140.6|28158.1|28143.1|28138.1|28123.1|101
1641392100000|2022-01-05 14:15:00|28160.6|28145.6|28145.6|28130.6|28160.6|28145.6|28145.6|28130.6|71
1641392400000|2022-01-05 14:20:00|28140.6|28125.6|28140.6|28125.6|28145.6|28130.6|28130.6|28115.6|61
1641392700000|2022-01-05 14:25:00|28135.6|28120.6|28125.6|28110.6|28143.1|28128.1|28125.6|28110.6|58
1641393000000|2022-01-05 14:30:00|28128.1|28113.1|28115.6|28100.6|28155.6|28140.6|28115.6|28100.6|138
1641393300000|2022-01-05 14:35:00|28118.1|28103.1|28115.6|28100.6|28125.6|28110.6|28105.6|28090.6|120
1641393600000|2022-01-05 14:40:00|28120.6|28105.6|28123.1|28108.1|28135.6|28120.6|28105.6|28090.6|156
1641393900000|2022-01-05 14:45:00|28125.6|28110.6|28113.1|28098.1|28140.6|28125.6|28110.6|28095.6|109
1641394200000|2022-01-05 14:50:00|28115.6|28100.6|28140.6|28125.6|28155.6|28140.6|28110.6|28095.6|130
1641394500000|2022-01-05 14:55:00|28138.1|28123.1|28160.6|28145.6|28160.6|28145.6|28135.6|28120.6|124
1641394800000|2022-01-05 15:00:00|28163.1|28148.1|28160.6|28145.6|28185.6|28170.6|28155.6|28140.6|178
1641395100000|2022-01-05 15:05:00|28165.6|28150.6|28185.6|28170.6|28185.6|28170.6|28163.1|28148.1|101
1641395400000|2022-01-05 15:10:00|28184.7|28169.7|28172.2|28157.2|28189.7|28174.7|28169.7|28154.7|109
1641395700000|2022-01-05 15:15:00|28174.7|28159.7|28174.7|28159.7|28189.7|28174.7|28169.7|28154.7|118
1641396000000|2022-01-05 15:20:00|28177.2|28162.2|28194.7|28179.7|28194.7|28179.7|28177.2|28162.2|126
1641396300000|2022-01-05 15:25:00|28197.2|28182.2|28219.7|28204.7|28224.7|28209.7|28194.7|28179.7|185
1641396600000|2022-01-05 15:30:00|28214.7|28199.7|28202.2|28187.2|28219.7|28204.7|28199.7|28184.7|163
1641396900000|2022-01-05 15:35:00|28204.7|28189.7|28199.7|28184.7|28219.7|28204.7|28199.7|28184.7|106
1641397200000|2022-01-05 15:40:00|28202.2|28187.2|28209.7|28194.7|28209.7|28194.7|28189.7|28174.7|102
1641397500000|2022-01-05 15:45:00|28204.7|28189.7|28204.7|28189.7|28209.7|28194.7|28199.7|28184.7|97
1641397800000|2022-01-05 15:50:00|28202.2|28187.2|28199.7|28184.7|28204.7|28189.7|28189.7|28174.7|114
1641398100000|2022-01-05 15:55:00|28194.7|28179.7|28194.7|28179.7|28204.7|28189.7|28184.7|28169.7|140
1641398400000|2022-01-05 16:00:00|28199.7|28184.7|28187.2|28172.2|28199.7|28184.7|28184.7|28169.7|89
1641398700000|2022-01-05 16:05:00|28189.7|28174.7|28174.7|28159.7|28194.7|28179.7|28174.7|28159.7|114
1641399000000|2022-01-05 16:10:00|28177.2|28162.2|28174.7|28159.7|28177.2|28162.2|28164.7|28149.7|104
1641399300000|2022-01-05 16:15:00|28177.2|28162.2|28169.7|28154.7|28179.7|28164.7|28169.7|28154.7|105
1641399600000|2022-01-05 16:20:00|28174.7|28159.7|28164.7|28149.7|28184.7|28169.7|28164.7|28149.7|141
1641399900000|2022-01-05 16:25:00|28162.2|28147.2|28179.7|28164.7|28179.7|28164.7|28154.7|28139.7|238
1641400200000|2022-01-05 16:30:00|28174.7|28159.7|28164.7|28149.7|28177.2|28162.2|28142.2|28127.2|418
1641400500000|2022-01-05 16:35:00|28162.2|28147.2|28164.7|28149.7|28169.7|28154.7|28154.7|28139.7|160
1641400800000|2022-01-05 16:40:00|28167.2|28152.2|28129.7|28114.7|28169.7|28154.7|28129.7|28114.7|111
1641401100000|2022-01-05 16:45:00|28127.2|28112.2|28137.2|28122.2|28147.2|28132.2|28124.7|28109.7|27
1641401400000|2022-01-05 16:50:00|28142.2|28117.2|28132.2|28112.2|28147.2|28122.2|28122.2|28102.2|31
1641401700000|2022-01-05 16:55:00|28127.2|28107.2|28132.2|28112.2|28142.2|28122.2|28127.2|28107.2|56
1641402000000|2022-01-05 17:00:00|28127.2|28107.2|28137.2|28117.2|28142.2|28117.2|28122.2|28102.2|15
1641402300000|2022-01-05 17:05:00|28142.2|28122.2|28137.2|28117.2|28142.2|28122.2|28132.2|28112.2|4
1641402600000|2022-01-05 17:10:00|28142.2|28122.2|28142.2|28117.2|28142.2|28122.2|28132.2|28112.2|1
1641402900000|2022-01-05 17:15:00|28137.2|28122.2|28147.2|28127.2|28147.2|28127.2|28137.2|28117.2|1
1641403200000|2022-01-05 17:20:00|28142.2|28122.2|28152.2|28132.2|28157.2|28137.2|28142.2|28117.2|16
1641403500000|2022-01-05 17:25:00|28157.2|28137.2|28162.2|28142.2|28162.2|28142.2|28152.2|28132.2|35
1641403800000|2022-01-05 17:30:00|28157.2|28137.2|28157.2|28137.2|28162.2|28137.2|28152.2|28132.2|14
1641404100000|2022-01-05 17:35:00|28162.2|28132.2|28142.2|28122.2|28162.2|28142.2|28137.2|28117.2|32
1641404400000|2022-01-05 17:40:00|28147.2|28117.2|28132.2|28112.2|28147.2|28127.2|28132.2|28112.2|22
1641404700000|2022-01-05 17:45:00|28137.2|28107.2|28117.2|28097.2|28137.2|28112.2|28117.2|28092.2|15
1641405000000|2022-01-05 17:50:00|28122.2|28102.2|28127.2|28107.2|28132.2|28107.2|28117.2|28092.2|12
1641405300000|2022-01-05 17:55:00|28122.2|28102.2|28122.2|28097.2|28127.2|28107.2|28117.2|28097.2|10
1641405600000|2022-01-05 18:00:00|28117.2|28092.2|28127.2|28102.2|28127.2|28107.2|28112.2|28092.2|10
1641405900000|2022-01-05 18:05:00|28122.2|28107.2|28107.2|28087.2|28127.2|28107.2|28107.2|28087.2|10
1641406200000|2022-01-05 18:10:00|28102.2|28082.2|28112.2|28092.2|28112.2|28092.2|28102.2|28082.2|21
1641406500000|2022-01-05 18:15:00|28117.2|28097.2|28112.2|28092.2|28117.2|28097.2|28107.2|28087.2|7
1641406800000|2022-01-05 18:20:00|28117.2|28097.2|28112.2|28092.2|28127.2|28102.2|28112.2|28092.2|2
1641407100000|2022-01-05 18:25:00|28117.2|28087.2|28112.2|28092.2|28117.2|28097.2|28112.2|28087.2|2
1641407400000|2022-01-05 18:30:00|28117.2|28097.2|28112.2|28092.2|28122.2|28097.2|28112.2|28087.2|5
1641407700000|2022-01-05 18:35:00|28117.2|28097.2|28117.2|28092.2|28117.2|28097.2|28107.2|28087.2|4
1641408000000|2022-01-05 18:40:00|28112.2|28097.2|28112.2|28092.2|28117.2|28097.2|28112.2|28092.2|3
1641408300000|2022-01-05 18:45:00|28117.2|28087.2|28107.2|28087.2|28117.2|28087.2|28107.2|28087.2|2
1641408600000|2022-01-05 18:50:00|28112.2|28092.2|28112.2|28087.2|28112.2|28092.2|28107.2|28087.2|7
1641408900000|2022-01-05 18:55:00|28107.2|28092.2|28107.2|28082.2|28107.2|28092.2|28102.2|28082.2|14
1641409200000|2022-01-05 19:00:00|28112.2|28087.2|28097.2|28077.2|28142.2|28117.2|28092.2|28072.2|30
1641409500000|2022-01-05 19:05:00|28102.2|28082.2|28087.2|28062.2|28112.2|28087.2|28082.2|28062.2|25
1641409800000|2022-01-05 19:10:00|28092.2|28067.2|28042.2|28022.2|28092.2|28067.2|28027.2|28007.2|68
1641410100000|2022-01-05 19:15:00|28047.2|28017.2|28037.2|28012.2|28057.2|28037.2|28027.2|28007.2|32
1641410400000|2022-01-05 19:20:00|28032.2|28017.2|28042.2|28017.2|28047.2|28027.2|28032.2|28012.2|26
1641410700000|2022-01-05 19:25:00|28037.2|28012.2|28034.7|28019.7|28047.2|28027.2|28022.2|28002.2|61
1641411000000|2022-01-05 19:30:00|28037.2|28022.2|28012.2|27997.2|28052.2|28037.2|28009.7|27994.7|47
1641411300000|2022-01-05 19:35:00|28014.7|27999.7|27997.2|27982.2|28019.7|28004.7|27989.7|27974.7|41
1641411600000|2022-01-05 19:40:00|27999.7|27984.7|27934.7|27919.7|27999.7|27984.7|27934.7|27919.7|47
1641411900000|2022-01-05 19:45:00|27929.7|27914.7|27962.2|27947.2|27962.2|27947.2|27914.7|27899.7|101
1641412200000|2022-01-05 19:50:00|27959.7|27944.7|27957.2|27942.2|27974.7|27959.7|27939.7|27924.7|54
1641412500000|2022-01-05 19:55:00|27954.7|27939.7|27952.2|27937.2|27957.2|27942.2|27939.7|27924.7|15
1641412800000|2022-01-05 20:00:00|27947.2|27932.2|27914.7|27899.7|27949.7|27934.7|27914.7|27899.7|30
1641413100000|2022-01-05 20:05:00|27917.2|27902.2|27887.2|27872.2|27919.7|27904.7|27874.7|27859.7|43
1641413400000|2022-01-05 20:10:00|27889.7|27874.7|27912.2|27897.2|27919.7|27904.7|27884.7|27869.7|20
1641413700000|2022-01-05 20:15:00|27909.7|27894.7|27882.2|27867.2|27912.2|27897.2|27874.7|27859.7|58
1641414000000|2022-01-05 20:20:00|27879.7|27864.7|27882.2|27867.2|27889.7|27874.7|27859.7|27844.7|40
1641414300000|2022-01-05 20:25:00|27879.7|27864.7|27862.2|27847.2|27887.2|27872.2|27854.7|27839.7|18
1641414600000|2022-01-05 20:30:00|27859.7|27844.7|27857.2|27842.2|27869.7|27854.7|27849.7|27834.7|35
1641414900000|2022-01-05 20:35:00|27859.7|27844.7|27864.7|27849.7|27894.7|27879.7|27847.2|27832.2|32
1641415200000|2022-01-05 20:40:00|27869.7|27854.7|27849.7|27834.7|27874.7|27859.7|27849.7|27834.7|48
1641415500000|2022-01-05 20:45:00|27847.2|27832.2|27819.7|27804.7|27847.2|27832.2|27819.7|27804.7|67
1641415800000|2022-01-05 20:50:00|27817.2|27802.2|27819.7|27804.7|27824.7|27809.7|27814.7|27799.7|64
1641416100000|2022-01-05 20:55:00|27817.2|27802.2|27809.7|27794.7|27819.7|27804.7|27802.2|27787.2|54
1641416400000|2022-01-05 21:00:00|27805.4|27765.4|27804.6|27764.6|27824.9|27784.9|27790.3|27750.3|0
1641416700000|2022-01-05 21:05:00|27806|27766|27842.1|27802.1|27850.4|27810.4|27795.8|27755.8|0
1641417000000|2022-01-05 21:10:00|27842.6|27802.6|27859.9|27819.9|27865|27825|27837|27797|0
1641417300000|2022-01-05 21:15:00|27860.1|27820.1|27873.8|27833.8|27878.9|27838.9|27852.2|27812.2|0
1641417600000|2022-01-05 21:20:00|27874.4|27834.4|27867.3|27827.3|27878.3|27838.3|27863.6|27823.6|0
1641417900000|2022-01-05 21:25:00|27867.1|27827.1|27859.7|27819.7|27868|27828|27859.7|27819.7|0
1641418200000|2022-01-05 21:30:00|27860|27820|27859.7|27819.7|27863.4|27823.4|27859.7|27819.7|0
1641418500000|2022-01-05 21:35:00|27854.4|27814.4|27854|27814|27856.3|27816.3|27854|27814|0
1641418800000|2022-01-05 21:40:00|27854.2|27814.2|27851.2|27811.2|27855.8|27815.8|27840.5|27800.5|0
1641419100000|2022-01-05 21:45:00|27851.7|27811.7|27847.9|27807.9|27863.2|27823.2|27844.2|27804.2|0
1641419400000|2022-01-05 21:50:00|27848.2|27808.2|27844.2|27804.2|27858.1|27818.1|27842.8|27802.8|0
1641419700000|2022-01-05 21:55:00|27843.9|27803.9|27843.5|27803.5|27846.1|27806.1|27830.8|27790.8|0
1641420000000|2022-01-05 22:00:00|27843|27803|27840.3|27800.3|27843.5|27803.5|27840.3|27800.3|0
1641420300000|2022-01-05 22:05:00|27844|27804|27842.3|27802.3|27846|27806|27841.2|27801.2|0
1641420600000|2022-01-05 22:10:00|27842.8|27802.8|27840.7|27800.7|27846|27806|27840.7|27800.7|0
1641420900000|2022-01-05 22:15:00|27840.1|27800.1|27843.9|27803.9|27844.4|27804.4|27840.1|27800.1|0
1641421200000|2022-01-05 22:20:00|27833.2|27793.2|27823.1|27783.1|27833.2|27793.2|27822.1|27782.1|0
1641421500000|2022-01-05 22:25:00|27824.2|27784.2|27822.6|27782.6|27825.3|27785.3|27822.6|27782.6|0
1641421800000|2022-01-05 22:30:00|27823.1|27783.1|27821|27781|27823.7|27783.7|27821|27781|0
1641422100000|2022-01-05 22:35:00|27821.5|27781.5|27821|27781|27821.5|27781.5|27821|27781|0
1641422400000|2022-01-05 22:40:00|27820.5|27780.5|27820.5|27780.5|27820.5|27780.5|27819.9|27779.9|0
1641422700000|2022-01-05 22:45:00|27819.9|27779.9|27821|27781|27822.1|27782.1|27819.9|27779.9|0
1641423000000|2022-01-05 22:50:00|27822.6|27782.6|27822.1|27782.1|27824.7|27784.7|27822.1|27782.1|0
1641423300000|2022-01-05 22:55:00|27823.7|27783.7|27820.9|27780.9|27826.8|27786.8|27820.9|27780.9|0
1641423600000|2022-01-05 23:00:00|27821.5|27781.5|27797.2|27757.2|27836.1|27796.1|27796|27756|0
1641423900000|2022-01-05 23:05:00|27797.4|27757.4|27774|27734|27801.1|27761.1|27753.8|27713.8|0
1641424200000|2022-01-05 23:10:00|27774.3|27734.3|27784.2|27744.2|27784.2|27744.2|27770.1|27730.1|0
1641424500000|2022-01-05 23:15:00|27784.8|27744.8|27801.4|27761.4|27806.5|27766.5|27784.8|27744.8|0
1641424800000|2022-01-05 23:20:00|27801.7|27761.7|27819.7|27779.7|27819.7|27779.7|27799.5|27759.5|0
1641425100000|2022-01-05 23:25:00|27820|27780|27838.3|27798.3|27838.3|27798.3|27818.5|27778.5|0
1641425400000|2022-01-05 23:30:00|27838.5|27798.5|27844.7|27804.7|27849.8|27809.8|27835|27795|0
1641425700000|2022-01-05 23:35:00|27845|27805|27838.3|27798.3|27846.6|27806.6|27823|27783|0
1641426000000|2022-01-05 23:40:00|27838.4|27798.4|27843.4|27803.4|27845.9|27805.9|27828.1|27788.1|0
1641426300000|2022-01-05 23:45:00|27843.6|27803.6|27838.3|27798.3|27846.6|27806.6|27830.6|27790.6|0
1641426600000|2022-01-05 23:50:00|27838.4|27798.4|27837.2|27797.2|27846.6|27806.6|27832.9|27792.9|0
1641426900000|2022-01-05 23:55:00|27837.5|27797.5|27850.7|27810.7|27855.8|27815.8|27837.5|27797.5|0
1641427200000|2022-01-06 00:00:00|27851|27811|27863.1|27823.1|27864.5|27824.5|27850.7|27810.7|0
1641427500000|2022-01-06 00:05:00|27863.3|27823.3|27856.2|27816.2|27871.5|27831.5|27847.8|27807.8|0
1641427800000|2022-01-06 00:10:00|27856.4|27816.4|27874.7|27834.7|27875.4|27835.4|27856.4|27816.4|0
1641428100000|2022-01-06 00:15:00|27875|27835|27851.4|27811.4|27876.6|27836.6|27836.7|27796.7|0
1641428400000|2022-01-06 00:20:00|27850.3|27810.3|27815.6|27775.6|27863.3|27823.3|27810.1|27770.1|0
1641428700000|2022-01-06 00:25:00|27816.1|27776.1|27860|27820|27860.3|27820.3|27816.1|27776.1|0
1641429000000|2022-01-06 00:30:00|27860.1|27820.1|27845.9|27805.9|27861.4|27821.4|27843|27803|0
1641429300000|2022-01-06 00:35:00|27846.4|27806.4|27802.7|27762.7|27848.9|27808.9|27802.5|27762.5|0
1641429600000|2022-01-06 00:40:00|27802.5|27762.5|27778.1|27738.1|27802.5|27762.5|27778.1|27738.1|0
1641429900000|2022-01-06 00:45:00|27777.6|27737.6|27801.5|27761.5|27804|27764|27769.1|27729.1|0
1641430200000|2022-01-06 00:50:00|27802.5|27762.5|27821.3|27781.3|27827.3|27787.3|27800.7|27760.7|0
1641430500000|2022-01-06 00:55:00|27821.2|27781.2|27812.4|27772.4|27821.2|27781.2|27808.8|27768.8|0
1641430800000|2022-01-06 01:00:00|27812.6|27772.6|27816.2|27776.2|27827.9|27787.9|27793.1|27753.1|0
1641431100000|2022-01-06 01:05:00|27816.7|27776.7|27759.3|27719.3|27819|27779|27759.2|27719.2|0
1641431400000|2022-01-06 01:10:00|27759.2|27719.2|27766.7|27726.7|27776.3|27736.3|27731.8|27691.8|0
1641431700000|2022-01-06 01:15:00|27766.8|27726.8|27784.7|27744.7|27792.4|27752.4|27763.7|27723.7|0
1641432000000|2022-01-06 01:20:00|27786|27746|27796.9|27756.9|27799.7|27759.7|27784.5|27744.5|0
1641432300000|2022-01-06 01:25:00|27796.3|27756.3|27811.6|27771.6|27817.7|27777.7|27795.3|27755.3|0
1641432600000|2022-01-06 01:30:00|27811.5|27771.5|27842.4|27802.4|27842.6|27802.6|27775.8|27735.8|0
1641432900000|2022-01-06 01:35:00|27841.8|27801.8|27810.8|27770.8|27844.4|27804.4|27810.8|27770.8|0
1641433200000|2022-01-06 01:40:00|27811.3|27771.3|27819.1|27779.1|27820.6|27780.6|27800.1|27760.1|0
1641433500000|2022-01-06 01:45:00|27818.6|27778.6|27808.2|27768.2|27827|27787|27797.4|27757.4|0
1641433800000|2022-01-06 01:50:00|27808.1|27768.1|27807.8|27767.8|27821.2|27781.2|27804.2|27764.2|0
1641434100000|2022-01-06 01:55:00|27808|27768|27801.2|27761.2|27812.1|27772.1|27791.7|27751.7|0
1641434400000|2022-01-06 02:00:00|27801.7|27761.7|27794.2|27754.2|27804.3|27764.3|27770|27730|0
1641434700000|2022-01-06 02:05:00|27794.1|27754.1|27765.3|27725.3|27794.3|27754.3|27763.9|27723.9|0
1641435000000|2022-01-06 02:10:00|27764.8|27724.8|27773.8|27733.8|27785.9|27745.9|27759.5|27719.5|0
1641435300000|2022-01-06 02:15:00|27773.7|27733.7|27762.6|27722.6|27773.7|27733.7|27732.8|27692.8|0
1641435600000|2022-01-06 02:20:00|27763.1|27723.1|27752.1|27712.1|27765.2|27725.2|27743.8|27703.8|0
1641435900000|2022-01-06 02:25:00|27751.9|27711.9|27724.7|27684.7|27752.1|27712.1|27720.4|27680.4|0
1641436200000|2022-01-06 02:30:00|27724.1|27684.1|27728.7|27688.7|27737|27697|27717.2|27677.2|0
1641436500000|2022-01-06 02:35:00|27729.2|27689.2|27721.9|27681.9|27731.4|27691.4|27715.8|27675.8|0
1641436800000|2022-01-06 02:40:00|27721.7|27681.7|27723.2|27683.2|27733.7|27693.7|27706.2|27666.2|0
1641437100000|2022-01-06 02:45:00|27722.7|27682.7|27722.4|27682.4|27725|27685|27712.7|27672.7|0
1641437400000|2022-01-06 02:50:00|27722.3|27682.3|27728.6|27688.6|27731.6|27691.6|27719.3|27679.3|0
1641437700000|2022-01-06 02:55:00|27728.7|27688.7|27749.4|27709.4|27749.4|27709.4|27722.4|27682.4|0
1641438000000|2022-01-06 03:00:00|27749.3|27709.3|27745.3|27705.3|27754.1|27714.1|27739|27699|0
1641438300000|2022-01-06 03:05:00|27745.8|27705.8|27734|27694|27748.3|27708.3|27732.7|27692.7|0
1641438600000|2022-01-06 03:10:00|27733.8|27693.8|27709.7|27669.7|27733.8|27693.8|27699.9|27659.9|0
1641438900000|2022-01-06 03:15:00|27709.9|27669.9|27709.4|27669.4|27714.4|27674.4|27701.3|27661.3|0
1641439200000|2022-01-06 03:20:00|27708.8|27668.8|27720.1|27680.1|27722.2|27682.2|27702.9|27662.9|0
1641439500000|2022-01-06 03:25:00|27721.9|27681.9|27716.6|27676.6|27727.9|27687.9|27707.8|27667.8|0
1641439800000|2022-01-06 03:30:00|27717.1|27677.1|27708.3|27668.3|27717.8|27677.8|27703.6|27663.6|0
1641440100000|2022-01-06 03:35:00|27707.8|27667.8|27710.7|27670.7|27720.3|27680.3|27700.8|27660.8|0
1641440400000|2022-01-06 03:40:00|27710.6|27670.6|27671.9|27631.9|27710.6|27670.6|27670.5|27630.5|0
1641440700000|2022-01-06 03:45:00|27672.1|27632.1|27655.9|27615.9|27673.5|27633.5|27652.5|27612.5|0
1641441000000|2022-01-06 03:50:00|27656.1|27616.1|27644.6|27604.6|27665.2|27625.2|27641.7|27601.7|0
1641441300000|2022-01-06 03:55:00|27644.8|27604.8|27642.3|27602.3|27655.5|27615.5|27636|27596|0
1641441600000|2022-01-06 04:00:00|27642.5|27602.5|27634.1|27594.1|27658.3|27618.3|27633.9|27593.9|0
1641441900000|2022-01-06 04:05:00|27634.6|27594.6|27651.6|27611.6|27653.3|27613.3|27630.7|27590.7|0
1641442200000|2022-01-06 04:10:00|27651.5|27611.5|27641.6|27601.6|27661.6|27621.6|27638.3|27598.3|0
1641442500000|2022-01-06 04:15:00|27641.4|27601.4|27629.8|27589.8|27644.4|27604.4|27626|27586|0
1641442800000|2022-01-06 04:20:00|27629.1|27589.1|27672.1|27632.1|27680.9|27640.9|27629.1|27589.1|0
1641443100000|2022-01-06 04:25:00|27672.6|27632.6|27672.5|27632.5|27680.3|27640.3|27666.6|27626.6|0
1641443400000|2022-01-06 04:30:00|27673|27633|27673.9|27633.9|27674.4|27634.4|27665.4|27625.4|0
1641443700000|2022-01-06 04:35:00|27673.3|27633.3|27673.9|27633.9|27675.3|27635.3|27668|27628|0
1641444000000|2022-01-06 04:40:00|27674.1|27634.1|27663.5|27623.5|27674.3|27634.3|27651.7|27611.7|0
1641444300000|2022-01-06 04:45:00|27663.6|27623.6|27653.7|27613.7|27669.7|27629.7|27653.3|27613.3|0
1641444600000|2022-01-06 04:50:00|27653.8|27613.8|27659.9|27619.9|27661.9|27621.9|27653.8|27613.8|0
1641444900000|2022-01-06 04:55:00|27660|27620|27668|27628|27671.1|27631.1|27656.3|27616.3|0
1641445200000|2022-01-06 05:00:00|27667.9|27627.9|27661.6|27621.6|27671.1|27631.1|27658.8|27618.8|0
1641445500000|2022-01-06 05:05:00|27662.7|27622.7|27678.6|27638.6|27685.5|27645.5|27659.7|27619.7|0
1641445800000|2022-01-06 05:10:00|27678.1|27638.1|27674.7|27634.7|27680.6|27640.6|27667.4|27627.4|0
1641446100000|2022-01-06 05:15:00|27674.6|27634.6|27684.8|27644.8|27687.8|27647.8|27667.3|27627.3|0
1641446400000|2022-01-06 05:20:00|27684.6|27644.6|27687.8|27647.8|27687.9|27647.9|27672.3|27632.3|0
1641446700000|2022-01-06 05:25:00|27687.6|27647.6|27712.9|27672.9|27716|27676|27684.4|27644.4|0
1641447000000|2022-01-06 05:30:00|27712.8|27672.8|27688.4|27648.4|27712.9|27672.9|27682.8|27642.8|0
1641447300000|2022-01-06 05:35:00|27688.5|27648.5|27688.7|27648.7|27700.8|27660.8|27686.7|27646.7|0
1641447600000|2022-01-06 05:40:00|27688.1|27648.1|27688.7|27648.7|27696.2|27656.2|27678.8|27638.8|0
1641447900000|2022-01-06 05:45:00|27688.8|27648.8|27694.9|27654.9|27696.2|27656.2|27677|27637|0
1641448200000|2022-01-06 05:50:00|27695.4|27655.4|27683.6|27643.6|27700.2|27660.2|27679.4|27639.4|0
1641448500000|2022-01-06 05:55:00|27683.5|27643.5|27700.7|27660.7|27717.1|27677.1|27681.6|27641.6|0
1641448800000|2022-01-06 06:00:00|27700.9|27660.9|27691.1|27651.1|27701.2|27661.2|27672.5|27632.5|0
1641449100000|2022-01-06 06:05:00|27689.8|27649.8|27692.8|27652.8|27706|27666|27682.2|27642.2|0
1641449400000|2022-01-06 06:10:00|27692.9|27652.9|27682.8|27642.8|27700.5|27660.5|27679.7|27639.7|0
1641449700000|2022-01-06 06:15:00|27682.9|27642.9|27673.9|27633.9|27683.1|27643.1|27670.5|27630.5|0
1641450000000|2022-01-06 06:20:00|27673.7|27633.7|27692.9|27652.9|27692.9|27652.9|27669|27629|0
1641450300000|2022-01-06 06:25:00|27693.2|27653.2|27718.2|27678.2|27718.8|27678.8|27693.2|27653.2|0
1641450600000|2022-01-06 06:30:00|27718.4|27678.4|27715.2|27675.2|27730.3|27690.3|27712.3|27672.3|0
1641450900000|2022-01-06 06:35:00|27715.5|27675.5|27758.1|27718.1|27758.1|27718.1|27715.5|27675.5|0
1641451200000|2022-01-06 06:40:00|27757.1|27717.1|27761.5|27721.5|27761.5|27721.5|27740.3|27700.3|0
1641451500000|2022-01-06 06:45:00|27760.5|27720.5|27755.4|27715.4|27768.1|27728.1|27746.5|27706.5|0
1641451800000|2022-01-06 06:50:00|27754.8|27714.8|27739.4|27699.4|27754.8|27714.8|27730.6|27690.6|0
1641452100000|2022-01-06 06:55:00|27739.6|27699.6|27754.5|27714.5|27758.8|27718.8|27723.6|27683.6|0
1641452400000|2022-01-06 07:00:00|27747|27707|27692.2|27677.2|27758.8|27718.8|27669.7|27654.7|100
1641452700000|2022-01-06 07:05:00|27694.7|27679.7|27709.7|27694.7|27719.7|27704.7|27689.7|27674.7|89
1641453000000|2022-01-06 07:10:00|27707.2|27692.2|27729.7|27714.7|27734.7|27719.7|27707.2|27692.2|45
1641453300000|2022-01-06 07:15:00|27732.2|27717.2|27759.7|27744.7|27762.2|27747.2|27729.7|27714.7|63
1641453600000|2022-01-06 07:20:00|27762.2|27747.2|27769.7|27754.7|27769.7|27754.7|27754.7|27739.7|26
1641453900000|2022-01-06 07:25:00|27772.2|27757.2|27794.7|27779.7|27794.7|27779.7|27764.7|27749.7|61
1641454200000|2022-01-06 07:30:00|27792.2|27777.2|27779.7|27764.7|27802.2|27787.2|27774.7|27759.7|53
1641454500000|2022-01-06 07:35:00|27782.2|27767.2|27814.7|27799.7|27822.2|27807.2|27774.7|27759.7|48
1641454800000|2022-01-06 07:40:00|27819.7|27804.7|27812.2|27797.2|27829.7|27814.7|27809.7|27794.7|26
1641455100000|2022-01-06 07:45:00|27809.7|27794.7|27822.2|27807.2|27827.2|27812.2|27799.7|27784.7|46
1641455400000|2022-01-06 07:50:00|27817.2|27802.2|27789.7|27774.7|27817.2|27802.2|27774.7|27759.7|39
1641455700000|2022-01-06 07:55:00|27792.2|27777.2|27769.7|27754.7|27802.2|27787.2|27769.7|27754.7|28
1641456000000|2022-01-06 08:00:00|27774.7|27759.7|27804.7|27789.7|27817.2|27802.2|27744.7|27729.7|757
1641456300000|2022-01-06 08:05:00|27802.2|27787.2|27789.7|27774.7|27854.7|27839.7|27784.7|27769.7|610
1641456600000|2022-01-06 08:10:00|27787.2|27772.2|27744.7|27729.7|27804.7|27789.7|27739.7|27724.7|273
1641456900000|2022-01-06 08:15:00|27749.7|27734.7|27787.2|27772.2|27789.7|27774.7|27739.7|27724.7|269
1641457200000|2022-01-06 08:20:00|27784.7|27769.7|27689.7|27674.7|27797.2|27782.2|27689.7|27674.7|409
1641457500000|2022-01-06 08:25:00|27692.2|27677.2|27684.7|27669.7|27709.7|27694.7|27659.7|27644.7|349
1641457800000|2022-01-06 08:30:00|27679.7|27664.7|27694.7|27679.7|27714.7|27699.7|27669.7|27654.7|255
1641458100000|2022-01-06 08:35:00|27692.2|27677.2|27664.7|27649.7|27697.2|27682.2|27634.7|27619.7|425
1641458400000|2022-01-06 08:40:00|27667.7|27652.7|27670.2|27655.2|27690.2|27675.2|27652.7|27637.7|147
1641458700000|2022-01-06 08:45:00|27667.7|27652.7|27700.2|27685.2|27700.2|27685.2|27662.7|27647.7|128
1641459000000|2022-01-06 08:50:00|27697.7|27682.7|27717.7|27702.7|27720.2|27705.2|27662.7|27647.7|214
1641459300000|2022-01-06 08:55:00|27720.2|27705.2|27760.2|27745.2|27780.2|27765.2|27707.7|27692.7|268
1641459600000|2022-01-06 09:00:00|27762.7|27747.7|27737.7|27722.7|27780.2|27765.2|27717.7|27702.7|289
1641459900000|2022-01-06 09:05:00|27740.2|27725.2|27757.7|27742.7|27762.7|27747.7|27737.7|27722.7|103
1641460200000|2022-01-06 09:10:00|27762.7|27747.7|27775.2|27760.2|27780.2|27765.2|27750.2|27735.2|94
1641460500000|2022-01-06 09:15:00|27772.7|27757.7|27810.2|27795.2|27812.7|27797.7|27770.2|27755.2|129
1641460800000|2022-01-06 09:20:00|27807.7|27792.7|27822.7|27807.7|27822.7|27807.7|27797.7|27782.7|76
1641461100000|2022-01-06 09:25:00|27820.2|27805.2|27812.7|27797.7|27827.7|27812.7|27805.2|27790.2|73
1641461400000|2022-01-06 09:30:00|27815.2|27800.2|27792.7|27777.7|27827.7|27812.7|27792.7|27777.7|99
1641461700000|2022-01-06 09:35:00|27790.2|27775.2|27800.2|27785.2|27805.2|27790.2|27777.7|27762.7|80
1641462000000|2022-01-06 09:40:00|27802.7|27787.7|27795.2|27780.2|27807.7|27792.7|27785.2|27770.2|65
1641462300000|2022-01-06 09:45:00|27792.7|27777.7|27782.7|27767.7|27795.2|27780.2|27777.7|27762.7|46
1641462600000|2022-01-06 09:50:00|27792.7|27777.7|27797.7|27782.7|27812.7|27797.7|27785.2|27770.2|65
1641462900000|2022-01-06 09:55:00|27792.7|27777.7|27822.7|27807.7|27822.7|27807.7|27787.7|27772.7|72
1641463200000|2022-01-06 10:00:00|27827.7|27812.7|27832.7|27817.7|27832.7|27817.7|27812.7|27797.7|87
1641463500000|2022-01-06 10:05:00|27835.2|27820.2|27875.2|27860.2|27882.7|27867.7|27832.7|27817.7|263
1641463800000|2022-01-06 10:10:00|27872.7|27857.7|27867.7|27852.7|27885.2|27870.2|27857.7|27842.7|163
1641464100000|2022-01-06 10:15:00|27870.2|27855.2|27877.7|27862.7|27882.7|27867.7|27862.7|27847.7|101
1641464400000|2022-01-06 10:20:00|27882.7|27867.7|27920.2|27905.2|27927.7|27912.7|27877.7|27862.7|154
1641464700000|2022-01-06 10:25:00|27922.7|27907.7|27927.7|27912.7|27927.7|27912.7|27915.2|27900.2|110
1641465000000|2022-01-06 10:30:00|27925.2|27910.2|27932.7|27917.7|27942.7|27927.7|27917.7|27902.7|301
1641465300000|2022-01-06 10:35:00|27935.2|27920.2|27942.7|27927.7|27952.7|27937.7|27932.7|27917.7|112
1641465600000|2022-01-06 10:40:00|27945.2|27930.2|27907.7|27892.7|27947.7|27932.7|27902.7|27887.7|191
1641465900000|2022-01-06 10:45:00|27910.2|27895.2|27907.7|27892.7|27922.7|27907.7|27907.7|27892.7|93
1641466200000|2022-01-06 10:50:00|27905.2|27890.2|27892.7|27877.7|27927.7|27912.7|27892.7|27877.7|130
1641466500000|2022-01-06 10:55:00|27895.2|27880.2|27917.7|27902.7|27922.7|27907.7|27895.2|27880.2|160
1641466800000|2022-01-06 11:00:00|27927.7|27912.7|27897.7|27882.7|27927.7|27912.7|27892.7|27877.7|153
1641467100000|2022-01-06 11:05:00|27900.2|27885.2|27870.2|27855.2|27907.7|27892.7|27867.7|27852.7|119
1641467400000|2022-01-06 11:10:00|27872.7|27857.7|27872.7|27857.7|27890.2|27875.2|27862.7|27847.7|93
1641467700000|2022-01-06 11:15:00|27877.7|27862.7|27872.7|27857.7|27882.7|27867.7|27865.2|27850.2|50
1641468000000|2022-01-06 11:20:00|27870.2|27855.2|27845.2|27830.2|27877.7|27862.7|27842.7|27827.7|64
1641468300000|2022-01-06 11:25:00|27842.7|27827.7|27872.7|27857.7|27875.2|27860.2|27842.7|27827.7|40
1641468600000|2022-01-06 11:30:00|27875.2|27860.2|27882.7|27867.7|27887.7|27872.7|27862.7|27847.7|40
1641468900000|2022-01-06 11:35:00|27885.2|27870.2|27852.7|27837.7|27885.2|27870.2|27847.7|27832.7|59
1641469200000|2022-01-06 11:40:00|27850.2|27835.2|27835.2|27820.2|27855.2|27840.2|27832.7|27817.7|51
1641469500000|2022-01-06 11:45:00|27837.7|27822.7|27797.7|27782.7|27837.7|27822.7|27792.7|27777.7|88
1641469800000|2022-01-06 11:50:00|27800.2|27785.2|27827.7|27812.7|27837.7|27822.7|27797.7|27782.7|60
1641470100000|2022-01-06 11:55:00|27832.7|27817.7|27825.2|27810.2|27832.7|27817.7|27822.7|27807.7|45
1641470400000|2022-01-06 12:00:00|27822.7|27807.7|27842.7|27827.7|27857.7|27842.7|27822.7|27807.7|329
1641470700000|2022-01-06 12:05:00|27845.2|27830.2|27852.7|27837.7|27865.2|27850.2|27837.7|27822.7|44
1641471000000|2022-01-06 12:10:00|27855.2|27840.2|27857.7|27842.7|27862.7|27847.7|27842.7|27827.7|316
1641471300000|2022-01-06 12:15:00|27860.2|27845.2|27822.7|27807.7|27867.7|27852.7|27817.7|27802.7|123
1641471600000|2022-01-06 12:20:00|27827.7|27812.7|27817.7|27802.7|27832.7|27817.7|27802.7|27787.7|59
1641471900000|2022-01-06 12:25:00|27822.7|27807.7|27800.2|27785.2|27825.2|27810.2|27797.7|27782.7|159
1641472200000|2022-01-06 12:30:00|27802.7|27787.7|27822.7|27807.7|27832.7|27817.7|27797.7|27782.7|66
1641472500000|2022-01-06 12:35:00|27820.2|27805.2|27822.7|27807.7|27837.7|27822.7|27817.7|27802.7|39
1641472800000|2022-01-06 12:40:00|27827|27812|27817|27802|27832|27817|27812|27797|14
1641473100000|2022-01-06 12:45:00|27814.5|27799.5|27807|27792|27822|27807|27807|27792|127
1641473400000|2022-01-06 12:50:00|27809.5|27794.5|27817|27802|27822|27807|27797|27782|153
1641473700000|2022-01-06 12:55:00|27819.5|27804.5|27827|27812|27832|27817|27807|27792|24
1641474000000|2022-01-06 13:00:00|27824.5|27809.5|27822|27807|27837|27822|27822|27807|35
1641474300000|2022-01-06 13:05:00|27819.5|27804.5|27837|27822|27839.5|27824.5|27817|27802|45
1641474600000|2022-01-06 13:10:00|27842|27827|27827|27812|27842|27827|27817|27802|53
1641474900000|2022-01-06 13:15:00|27829.5|27814.5|27857|27842|27857|27842|27827|27812|37
1641475200000|2022-01-06 13:20:00|27859.5|27844.5|27847|27832|27862|27847|27842|27827|33
1641475500000|2022-01-06 13:25:00|27844.5|27829.5|27859.5|27844.5|27859.5|27844.5|27842|27827|30
1641475800000|2022-01-06 13:30:00|27857|27842|27832|27817|27867|27852|27822|27807|106
1641476100000|2022-01-06 13:35:00|27837|27822|27842|27827|27842|27827|27822|27807|49
1641476400000|2022-01-06 13:40:00|27839.5|27824.5|27877|27862|27877|27862|27839.5|27824.5|45
1641476700000|2022-01-06 13:45:00|27874.5|27859.5|27852|27837|27874.5|27859.5|27849.5|27834.5|63
1641477000000|2022-01-06 13:50:00|27854.5|27839.5|27854.5|27839.5|27857|27842|27834.5|27819.5|53
1641477300000|2022-01-06 13:55:00|27852|27837|27872|27857|27872|27857|27852|27837|25
1641477600000|2022-01-06 14:00:00|27867|27852|27887|27872|27892|27877|27867|27852|42
1641477900000|2022-01-06 14:05:00|27889.5|27874.5|27864.5|27849.5|27892|27877|27862|27847|70
1641478200000|2022-01-06 14:10:00|27867|27852|27882|27867|27882|27867|27859.5|27844.5|56
1641478500000|2022-01-06 14:15:00|27877|27862|27872|27857|27882|27867|27867|27852|80
1641478800000|2022-01-06 14:20:00|27874.5|27859.5|27862|27847|27877|27862|27857|27842|66
1641479100000|2022-01-06 14:25:00|27859.5|27844.5|27842|27827|27859.5|27844.5|27837|27822|78
1641479400000|2022-01-06 14:30:00|27839.5|27824.5|27857|27842|27862|27847|27797|27782|322
1641479700000|2022-01-06 14:35:00|27859.5|27844.5|27877|27862|27887|27872|27842|27827|265
1641480000000|2022-01-06 14:40:00|27872|27857|27842|27827|27882|27867|27842|27827|272
1641480300000|2022-01-06 14:45:00|27844.5|27829.5|27772|27757|27844.5|27829.5|27762|27747|351
1641480600000|2022-01-06 14:50:00|27769.5|27754.5|27742|27727|27787|27772|27742|27727|376
1641480900000|2022-01-06 14:55:00|27744.5|27729.5|27714.5|27699.5|27757|27742|27697|27682|268
1641481200000|2022-01-06 15:00:00|27709.5|27694.5|27669.5|27654.5|27744.5|27729.5|27669.5|27654.5|379
1641481500000|2022-01-06 15:05:00|27672|27657|27662|27647|27672|27657|27632|27617|468
1641481800000|2022-01-06 15:10:00|27666.9|27651.9|27636.9|27621.9|27671.9|27656.9|27606.9|27591.9|614
1641482100000|2022-01-06 15:15:00|27634.4|27619.4|27609.4|27594.4|27654.4|27639.4|27606.9|27591.9|327
1641482400000|2022-01-06 15:20:00|27606.9|27591.9|27661.9|27646.9|27666.9|27651.9|27606.9|27591.9|341
1641482700000|2022-01-06 15:25:00|27664.4|27649.4|27666.9|27651.9|27704.4|27689.4|27661.9|27646.9|334
1641483000000|2022-01-06 15:30:00|27661.9|27646.9|27716.9|27701.9|27739.4|27724.4|27661.9|27646.9|677
1641483300000|2022-01-06 15:35:00|27719.4|27704.4|27736.9|27721.9|27756.9|27741.9|27711.9|27696.9|181
1641483600000|2022-01-06 15:40:00|27739.4|27724.4|27706.9|27691.9|27744.4|27729.4|27696.9|27681.9|167
1641483900000|2022-01-06 15:45:00|27704.4|27689.4|27734.4|27719.4|27736.9|27721.9|27691.9|27676.9|192
1641484200000|2022-01-06 15:50:00|27736.9|27721.9|27704.4|27689.4|27736.9|27721.9|27696.9|27681.9|145
1641484500000|2022-01-06 15:55:00|27706.9|27691.9|27706.9|27691.9|27741.9|27726.9|27694.4|27679.4|163
1641484800000|2022-01-06 16:00:00|27709.4|27694.4|27679.4|27664.4|27721.9|27706.9|27671.9|27656.9|136
1641485100000|2022-01-06 16:05:00|27681.9|27666.9|27711.9|27696.9|27716.9|27701.9|27661.9|27646.9|177
1641485400000|2022-01-06 16:10:00|27709.4|27694.4|27721.9|27706.9|27731.9|27716.9|27704.4|27689.4|145
1641485700000|2022-01-06 16:15:00|27719.4|27704.4|27711.9|27696.9|27736.9|27721.9|27706.9|27691.9|167
1641486000000|2022-01-06 16:20:00|27714.4|27699.4|27716.9|27701.9|27726.9|27711.9|27701.9|27686.9|243
1641486300000|2022-01-06 16:25:00|27719.4|27704.4|27661.9|27646.9|27719.4|27704.4|27661.9|27646.9|421
1641486600000|2022-01-06 16:30:00|27671.9|27656.9|27671.9|27656.9|27696.9|27681.9|27646.9|27631.9|757
1641486900000|2022-01-06 16:35:00|27674.4|27659.4|27696.9|27681.9|27711.9|27696.9|27664.4|27649.4|375
1641487200000|2022-01-06 16:40:00|27699.4|27684.4|27684.4|27669.4|27706.9|27691.9|27676.9|27661.9|60
1641487500000|2022-01-06 16:45:00|27686.9|27671.9|27701.9|27686.9|27706.9|27691.9|27681.9|27666.9|3701
1641487800000|2022-01-06 16:50:00|27704.4|27679.4|27724.4|27704.4|27724.4|27704.4|27699.4|27679.4|44
1641488100000|2022-01-06 16:55:00|27719.4|27699.4|27734.4|27714.4|27734.4|27714.4|27719.4|27699.4|42
1641488400000|2022-01-06 17:00:00|27739.4|27709.4|27719.4|27699.4|27739.4|27709.4|27719.4|27699.4|27
1641488700000|2022-01-06 17:05:00|27714.4|27694.4|27744.4|27724.4|27749.4|27729.4|27714.4|27694.4|20
1641489000000|2022-01-06 17:10:00|27749.4|27719.4|27739.4|27719.4|27749.4|27729.4|27734.4|27714.4|37
1641489300000|2022-01-06 17:15:00|27734.4|27714.4|27729.4|27709.4|27754.4|27729.4|27724.4|27704.4|40
1641489600000|2022-01-06 17:20:00|27734.4|27714.4|27734.4|27714.4|27754.4|27734.4|27729.4|27709.4|10
1641489900000|2022-01-06 17:25:00|27739.4|27709.4|27749.4|27729.4|27754.4|27734.4|27729.4|27709.4|25
1641490200000|2022-01-06 17:30:00|27754.4|27734.4|27744.4|27724.4|27754.4|27734.4|27739.4|27719.4|36
1641490500000|2022-01-06 17:35:00|27749.4|27719.4|27764.4|27739.4|27769.4|27749.4|27744.4|27719.4|36
1641490800000|2022-01-06 17:40:00|27769.4|27744.4|27809.4|27789.4|27814.4|27789.4|27764.4|27744.4|57
1641491100000|2022-01-06 17:45:00|27804.4|27784.4|27799.4|27779.4|27814.4|27789.4|27794.4|27774.4|34
1641491400000|2022-01-06 17:50:00|27794.4|27774.4|27789.4|27764.4|27799.4|27779.4|27784.4|27764.4|54
1641491700000|2022-01-06 17:55:00|27784.4|27769.4|27774.4|27754.4|27789.4|27769.4|27774.4|27754.4|31
1641492000000|2022-01-06 18:00:00|27779.4|27759.4|27784.4|27764.4|27784.4|27764.4|27764.4|27739.4|38
1641492300000|2022-01-06 18:05:00|27789.4|27769.4|27789.4|27769.4|27789.4|27769.4|27769.4|27749.4|25
1641492600000|2022-01-06 18:10:00|27784.4|27764.4|27794.4|27774.4|27799.4|27774.4|27784.4|27764.4|28
1641492900000|2022-01-06 18:15:00|27789.4|27769.4|27779.4|27759.4|27789.4|27769.4|27759.4|27739.4|35
1641493200000|2022-01-06 18:20:00|27784.4|27764.4|27749.4|27729.4|27784.4|27764.4|27744.4|27724.4|21
1641493500000|2022-01-06 18:25:00|27744.4|27724.4|27739.4|27719.4|27749.4|27729.4|27734.4|27714.4|18
1641493800000|2022-01-06 18:30:00|27744.4|27724.4|27739.4|27719.4|27744.4|27724.4|27729.4|27709.4|19
1641494100000|2022-01-06 18:35:00|27744.4|27724.4|27739.4|27714.4|27754.4|27729.4|27729.4|27704.4|21
1641494400000|2022-01-06 18:40:00|27734.4|27719.4|27739.4|27719.4|27749.4|27724.4|27734.4|27709.4|8
1641494700000|2022-01-06 18:45:00|27734.4|27714.4|27739.4|27719.4|27749.4|27729.4|27729.4|27709.4|6
1641495000000|2022-01-06 18:50:00|27734.4|27714.4|27744.4|27724.4|27744.4|27724.4|27734.4|27714.4|11
1641495300000|2022-01-06 18:55:00|27739.4|27719.4|27744.4|27724.4|27749.4|27729.4|27734.4|27714.4|14
1641495600000|2022-01-06 19:00:00|27749.4|27719.4|27729.4|27709.4|27749.4|27724.4|27724.4|27704.4|19
1641495900000|2022-01-06 19:05:00|27724.4|27704.4|27744.4|27724.4|27749.4|27724.4|27724.4|27699.4|10
1641496200000|2022-01-06 19:10:00|27749.4|27729.4|27729.4|27709.4|27769.4|27749.4|27729.4|27704.4|34
1641496500000|2022-01-06 19:15:00|27724.4|27704.4|27734.4|27709.4|27749.4|27724.4|27724.4|27704.4|4
1641496800000|2022-01-06 19:20:00|27739.4|27714.4|27734.4|27709.4|27739.4|27719.4|27724.4|27704.4|10
1641497100000|2022-01-06 19:25:00|27729.4|27714.4|27729.4|27714.4|27739.4|27714.4|27729.4|27709.4|12
1641497400000|2022-01-06 19:30:00|27726.9|27711.9|27731.9|27716.9|27744.4|27729.4|27721.9|27706.9|5
1641497700000|2022-01-06 19:35:00|27734.4|27719.4|27741.9|27726.9|27744.4|27729.4|27729.4|27714.4|7
1641498000000|2022-01-06 19:40:00|27736.9|27721.9|27741.9|27726.9|27744.4|27729.4|27734.4|27719.4|18
1641498300000|2022-01-06 19:45:00|27744.4|27729.4|27756.9|27741.9|27766.9|27751.9|27741.9|27726.9|15
1641498600000|2022-01-06 19:50:00|27759.4|27744.4|27764.4|27749.4|27764.4|27749.4|27751.9|27736.9|21
1641498900000|2022-01-06 19:55:00|27766.9|27751.9|27761.9|27746.9|27766.9|27751.9|27761.9|27746.9|13
1641499200000|2022-01-06 20:00:00|27764.4|27749.4|27781.9|27766.9|27781.9|27766.9|27764.4|27749.4|17
1641499500000|2022-01-06 20:05:00|27779.4|27764.4|27759.4|27744.4|27784.4|27769.4|27759.4|27744.4|10
1641499800000|2022-01-06 20:10:00|27761.9|27746.9|27751.9|27736.9|27769.4|27754.4|27751.9|27736.9|4
1641500100000|2022-01-06 20:15:00|27754.4|27739.4|27734.4|27719.4|27754.4|27739.4|27729.4|27714.4|27
1641500400000|2022-01-06 20:20:00|27736.9|27721.9|27721.9|27706.9|27741.9|27726.9|27721.9|27706.9|34
1641500700000|2022-01-06 20:25:00|27716.9|27701.9|27729.4|27714.4|27734.4|27719.4|27716.9|27701.9|17
1641501000000|2022-01-06 20:30:00|27726.9|27711.9|27704.4|27689.4|27734.4|27719.4|27694.4|27679.4|28
1641501300000|2022-01-06 20:35:00|27706.9|27691.9|27701.9|27686.9|27711.9|27696.9|27686.9|27671.9|18
1641501600000|2022-01-06 20:40:00|27704.4|27689.4|27711.9|27696.9|27716.9|27701.9|27696.9|27681.9|7
1641501900000|2022-01-06 20:45:00|27714.4|27699.4|27704.4|27689.4|27719.4|27704.4|27704.4|27689.4|10
1641502200000|2022-01-06 20:50:00|27709.4|27694.4|27696.9|27681.9|27711.9|27696.9|27696.9|27681.9|17
1641502500000|2022-01-06 20:55:00|27694.4|27679.4|27694.4|27679.4|27706.9|27691.9|27681.9|27666.9|46
1641502800000|2022-01-06 21:00:00|27725.5|27685.5|27743|27703|27743|27703|27719.3|27679.3|0
1641503100000|2022-01-06 21:05:00|27742.7|27702.7|27753.2|27713.2|27763.4|27723.4|27739.7|27699.7|0
1641503400000|2022-01-06 21:10:00|27752.9|27712.9|27754.5|27714.5|27769.8|27729.8|27741.1|27701.1|0
1641503700000|2022-01-06 21:15:00|27754.8|27714.8|27758.3|27718.3|27763.4|27723.4|27752|27712|0
1641504000000|2022-01-06 21:20:00|27758|27718|27766.6|27726.6|27766.6|27726.6|27756.4|27716.4|0
1641504300000|2022-01-06 21:25:00|27766.9|27726.9|27763.4|27723.4|27767.9|27727.9|27763.4|27723.4|0
1641504600000|2022-01-06 21:30:00|27763.6|27723.6|27756.4|27716.4|27766.6|27726.6|27754.5|27714.5|0
1641504900000|2022-01-06 21:35:00|27756.7|27716.7|27748.7|27708.7|27763.4|27723.4|27746.2|27706.2|0
1641505200000|2022-01-06 21:40:00|27748.9|27708.9|27766.6|27726.6|27771.7|27731.7|27748.9|27708.9|0
1641505500000|2022-01-06 21:45:00|27766.9|27726.9|27766.6|27726.6|27774.9|27734.9|27766.6|27726.6|0
1641505800000|2022-01-06 21:50:00|27766.9|27726.9|27774.9|27734.9|27778.1|27738.1|27766.9|27726.9|0
1641506100000|2022-01-06 21:55:00|27774.6|27734.6|27773.1|27733.1|27776.8|27736.8|27766.6|27726.6|0
1641506400000|2022-01-06 22:00:00|27773.7|27733.7|27774.2|27734.2|27774.2|27734.2|27770.5|27730.5|0
1641506700000|2022-01-06 22:05:00|27774.7|27734.7|27771.5|27731.5|27774.7|27734.7|27771.5|27731.5|0
1641507000000|2022-01-06 22:10:00|27773.1|27733.1|27774.2|27734.2|27774.2|27734.2|27773.1|27733.1|0
1641507300000|2022-01-06 22:15:00|27773.7|27733.7|27773.7|27733.7|27773.7|27733.7|27773.7|27733.7|0
1641507600000|2022-01-06 22:20:00|27774.2|27734.2|27774.2|27734.2|27774.2|27734.2|27774.2|27734.2|0
1641507900000|2022-01-06 22:25:00|27773.7|27733.7|27771.5|27731.5|27773.7|27733.7|27768.9|27728.9|0
1641508500000|2022-01-06 22:35:00|27772.6|27732.6|27772.6|27732.6|27773.1|27733.1|27772.6|27732.6|0
1641508800000|2022-01-06 22:40:00|27772.1|27732.1|27772.6|27732.6|27772.6|27732.6|27772.1|27732.1|0
1641509400000|2022-01-06 22:50:00|27773.1|27733.1|27773.1|27733.1|27773.7|27733.7|27773.1|27733.1|0
1641509700000|2022-01-06 22:55:00|27773.7|27733.7|27776.8|27736.8|27776.8|27736.8|27773.7|27733.7|0
1641510000000|2022-01-06 23:00:00|27781.4|27741.4|27793.4|27753.4|27808|27768|27781.4|27741.4|0
1641510300000|2022-01-06 23:05:00|27793.1|27753.1|27800.4|27760.4|27801.7|27761.7|27791.5|27751.5|0
1641510600000|2022-01-06 23:10:00|27800.7|27760.7|27793.4|27753.4|27803.6|27763.6|27793.4|27753.4|0
1641510900000|2022-01-06 23:15:00|27792.6|27752.6|27801.7|27761.7|27803.6|27763.6|27785.1|27745.1|0
1641511200000|2022-01-06 23:20:00|27802|27762|27795.3|27755.3|27806.8|27766.8|27793.4|27753.4|0
1641511500000|2022-01-06 23:25:00|27795.1|27755.1|27801.7|27761.7|27801.7|27761.7|27793.4|27753.4|0
1641511800000|2022-01-06 23:30:00|27802|27762|27802.9|27762.9|27810.6|27770.6|27795.3|27755.3|0
1641512100000|2022-01-06 23:35:00|27803.1|27763.1|27808.7|27768.7|27811.9|27771.9|27801.7|27761.7|0
1641512400000|2022-01-06 23:40:00|27809|27769|27801.7|27761.7|27810.6|27770.6|27800.4|27760.4|0
1641512700000|2022-01-06 23:45:00|27802|27762|27800.4|27760.4|27808.7|27768.7|27795.3|27755.3|0
1641513000000|2022-01-06 23:50:00|27800.7|27760.7|27811.9|27771.9|27811.9|27771.9|27800.4|27760.4|0
1641513300000|2022-01-06 23:55:00|27811.6|27771.6|27806.8|27766.8|27811.9|27771.9|27806.8|27766.8|0
1641513600000|2022-01-07 00:00:00|27807|27767|27818.9|27778.9|27827.2|27787.2|27800.4|27760.4|0
1641513900000|2022-01-07 00:05:00|27818.6|27778.6|27822.1|27782.1|27827.2|27787.2|27816.4|27776.4|0
1641514200000|2022-01-07 00:10:00|27822.3|27782.3|27832.9|27792.9|27837.4|27797.4|27813.8|27773.8|0
1641514500000|2022-01-07 00:15:00|27832.3|27792.3|27818|27778|27835.5|27795.5|27798|27758|0
1641514800000|2022-01-07 00:20:00|27817.5|27777.5|27815|27775|27821|27781|27800.2|27760.2|0
1641515100000|2022-01-07 00:25:00|27814.5|27774.5|27818.2|27778.2|27823|27783|27806|27766|0
1641515400000|2022-01-07 00:30:00|27817.7|27777.7|27818.8|27778.8|27822|27782|27810.6|27770.6|0
1641515700000|2022-01-07 00:35:00|27817.7|27777.7|27830.3|27790.3|27833.3|27793.3|27813.1|27773.1|0
1641516000000|2022-01-07 00:40:00|27829.3|27789.3|27827.3|27787.3|27833.7|27793.7|27824.5|27784.5|0
1641516300000|2022-01-07 00:45:00|27827.4|27787.4|27830|27790|27833.2|27793.2|27827.1|27787.1|0
1641516600000|2022-01-07 00:50:00|27830.1|27790.1|27828.2|27788.2|27830.1|27790.1|27816.4|27776.4|0
1641516900000|2022-01-07 00:55:00|27827.6|27787.6|27830.1|27790.1|27830.3|27790.3|27820.7|27780.7|0
1641517200000|2022-01-07 01:00:00|27829.9|27789.9|27838|27798|27839.8|27799.8|27815.4|27775.4|0
1641517500000|2022-01-07 01:05:00|27838.5|27798.5|27825.3|27785.3|27846.5|27806.5|27825.1|27785.1|0
1641517800000|2022-01-07 01:10:00|27826.4|27786.4|27832.3|27792.3|27835.5|27795.5|27823.3|27783.3|0
1641518100000|2022-01-07 01:15:00|27832.4|27792.4|27809.1|27769.1|27835.8|27795.8|27807.6|27767.6|0
1641518400000|2022-01-07 01:20:00|27810.2|27770.2|27817.9|27777.9|27821.1|27781.1|27810.2|27770.2|0
1641518700000|2022-01-07 01:25:00|27817.7|27777.7|27820.1|27780.1|27834.8|27794.8|27815.1|27775.1|0
1641519000000|2022-01-07 01:30:00|27820.2|27780.2|27821|27781|27824.2|27784.2|27805.7|27765.7|0
1641519300000|2022-01-07 01:35:00|27820.8|27780.8|27794.6|27754.6|27820.8|27780.8|27787.1|27747.1|0
1641519600000|2022-01-07 01:40:00|27794.7|27754.7|27778.4|27738.4|27796.4|27756.4|27773.6|27733.6|0
1641519900000|2022-01-07 01:45:00|27779|27739|27769.7|27729.7|27791.6|27751.6|27766.9|27726.9|0
1641520200000|2022-01-07 01:50:00|27769.5|27729.5|27768.3|27728.3|27782|27742|27766.5|27726.5|0
1641520500000|2022-01-07 01:55:00|27768.4|27728.4|27791.4|27751.4|27794.3|27754.3|27767|27727|0
1641520800000|2022-01-07 02:00:00|27791.3|27751.3|27733.2|27693.2|27791.3|27751.3|27732.9|27692.9|0
1641521100000|2022-01-07 02:05:00|27733.7|27693.7|27738.1|27698.1|27741.4|27701.4|27714.3|27674.3|0
1641521400000|2022-01-07 02:10:00|27738.7|27698.7|27747.2|27707.2|27756.1|27716.1|27738.1|27698.1|0
1641521700000|2022-01-07 02:15:00|27747.7|27707.7|27740.6|27700.6|27750.4|27710.4|27730.8|27690.8|0
1641522000000|2022-01-07 02:20:00|27740.4|27700.4|27756.5|27716.5|27762.7|27722.7|27740.3|27700.3|0
1641522300000|2022-01-07 02:25:00|27754.9|27714.9|27755.9|27715.9|27759.2|27719.2|27750.1|27710.1|0
1641522600000|2022-01-07 02:30:00|27755.7|27715.7|27743.6|27703.6|27759.1|27719.1|27737.2|27697.2|0
1641522900000|2022-01-07 02:35:00|27743.5|27703.5|27740.9|27700.9|27746.8|27706.8|27732.2|27692.2|0
1641523200000|2022-01-07 02:40:00|27741|27701|27741.8|27701.8|27746.3|27706.3|27738.4|27698.4|0
1641523500000|2022-01-07 02:45:00|27742.4|27702.4|27743.6|27703.6|27744.8|27704.8|27732.4|27692.4|0
1641523800000|2022-01-07 02:50:00|27743.5|27703.5|27764.9|27724.9|27765.1|27725.1|27741.9|27701.9|0
1641524100000|2022-01-07 02:55:00|27764.8|27724.8|27768.6|27728.6|27774.8|27734.8|27764.8|27724.8|0
1641524400000|2022-01-07 03:00:00|27768.8|27728.8|27766.8|27726.8|27774.6|27734.6|27759.3|27719.3|0
1641524700000|2022-01-07 03:05:00|27767.3|27727.3|27767|27727|27775|27735|27766.8|27726.8|0
1641525000000|2022-01-07 03:10:00|27766.9|27726.9|27771.1|27731.1|27774.3|27734.3|27763.6|27723.6|0
1641525300000|2022-01-07 03:15:00|27771.6|27731.6|27771.4|27731.4|27780.3|27740.3|27767.8|27727.8|0
1641525600000|2022-01-07 03:20:00|27772.7|27732.7|27795.6|27755.6|27797.3|27757.3|27772.7|27732.7|0
1641525900000|2022-01-07 03:25:00|27795.7|27755.7|27768.3|27728.3|27797.7|27757.7|27765.4|27725.4|0
1641526200000|2022-01-07 03:30:00|27768.4|27728.4|27755.1|27715.1|27771.2|27731.2|27750.5|27710.5|0
1641526500000|2022-01-07 03:35:00|27755.6|27715.6|27760.7|27720.7|27763.9|27723.9|27750|27710|0
1641526800000|2022-01-07 03:40:00|27760.6|27720.6|27754.8|27714.8|27761.1|27721.1|27751.4|27711.4|0
1641527100000|2022-01-07 03:45:00|27754.7|27714.7|27748.8|27708.8|27762.1|27722.1|27747.4|27707.4|0
1641527400000|2022-01-07 03:50:00|27749|27709|27756.2|27716.2|27756.4|27716.4|27744.3|27704.3|0
1641527700000|2022-01-07 03:55:00|27755.7|27715.7|27762.2|27722.2|27768.4|27728.4|27754.1|27714.1|0
1641528000000|2022-01-07 04:00:00|27762.7|27722.7|27761.9|27721.9|27767.7|27727.7|27755.7|27715.7|0
1641528300000|2022-01-07 04:05:00|27761.8|27721.8|27758.8|27718.8|27768.4|27728.4|27755.9|27715.9|0
1641528600000|2022-01-07 04:10:00|27757.7|27717.7|27766.1|27726.1|27766.1|27726.1|27754|27714|0
1641528900000|2022-01-07 04:15:00|27766.6|27726.6|27758.3|27718.3|27773.7|27733.7|27757.3|27717.3|0
1641529200000|2022-01-07 04:20:00|27757.6|27717.6|27763.3|27723.3|27766.5|27726.5|27751.4|27711.4|0
1641529500000|2022-01-07 04:25:00|27763.5|27723.5|27765.3|27725.3|27772.6|27732.6|27763.3|27723.3|0
1641529800000|2022-01-07 04:30:00|27764.8|27724.8|27761.2|27721.2|27765.5|27725.5|27758.9|27718.9|0
1641530100000|2022-01-07 04:35:00|27761.3|27721.3|27752|27712|27764.3|27724.3|27751.8|27711.8|0
1641530400000|2022-01-07 04:40:00|27752.5|27712.5|27754|27714|27755.2|27715.2|27745.9|27705.9|0
1641530700000|2022-01-07 04:45:00|27755.6|27715.6|27754|27714|27765.6|27725.6|27752.5|27712.5|0
1641531000000|2022-01-07 04:50:00|27753.4|27713.4|27760.5|27720.5|27762.4|27722.4|27750.9|27710.9|0
1641531300000|2022-01-07 04:55:00|27760.6|27720.6|27766.4|27726.4|27766.6|27726.6|27754|27714|0
1641531600000|2022-01-07 05:00:00|27767|27727|27778.7|27738.7|27780.5|27740.5|27764.8|27724.8|0
1641531900000|2022-01-07 05:05:00|27778.5|27738.5|27766.9|27726.9|27787.4|27747.4|27766.9|27726.9|0
1641532200000|2022-01-07 05:10:00|27767.4|27727.4|27762.4|27722.4|27768.3|27728.3|27747.4|27707.4|0
1641532500000|2022-01-07 05:15:00|27762.3|27722.3|27764.8|27724.8|27766.1|27726.1|27757.8|27717.8|0
1641532800000|2022-01-07 05:20:00|27764.3|27724.3|27768.6|27728.6|27768.7|27728.7|27758.2|27718.2|0
1641533100000|2022-01-07 05:25:00|27768.1|27728.1|27754|27714|27774.6|27734.6|27752.6|27712.6|0
1641533400000|2022-01-07 05:30:00|27754.2|27714.2|27761.4|27721.4|27766.5|27726.5|27749.2|27709.2|0
1641533700000|2022-01-07 05:35:00|27761.3|27721.3|27775.2|27735.2|27775.2|27735.2|27756.9|27716.9|0
1641534000000|2022-01-07 05:40:00|27775.1|27735.1|27765.8|27725.8|27775.1|27735.1|27765.5|27725.5|0
1641534300000|2022-01-07 05:45:00|27766.3|27726.3|27769.4|27729.4|27775.3|27735.3|27762.6|27722.6|0
1641534600000|2022-01-07 05:50:00|27769.9|27729.9|27778.3|27738.3|27779.6|27739.6|27763.3|27723.3|0
1641534900000|2022-01-07 05:55:00|27778.4|27738.4|27791.4|27751.4|27794.5|27754.5|27775.6|27735.6|0
1641535200000|2022-01-07 06:00:00|27791.3|27751.3|27775.8|27735.8|27791.3|27751.3|27769.9|27729.9|0
1641535500000|2022-01-07 06:05:00|27776|27736|27783.2|27743.2|27787.9|27747.9|27772.8|27732.8|0
1641535800000|2022-01-07 06:10:00|27782.7|27742.7|27790.2|27750.2|27790.4|27750.4|27775.4|27735.4|0
1641536100000|2022-01-07 06:15:00|27790.3|27750.3|27788.2|27748.2|27793.2|27753.2|27785.2|27745.2|0
1641536400000|2022-01-07 06:20:00|27789.8|27749.8|27794.7|27754.7|27795.1|27755.1|27785|27745|0
1641536700000|2022-01-07 06:25:00|27795.3|27755.3|27804|27764|27807|27767|27795.3|27755.3|0
1641537000000|2022-01-07 06:30:00|27804.1|27764.1|27816|27776|27816|27776|27803.8|27763.8|0
1641537300000|2022-01-07 06:35:00|27816.6|27776.6|27805.1|27765.1|27818|27778|27800.5|27760.5|0
1641537600000|2022-01-07 06:40:00|27805|27765|27801.3|27761.3|27807.8|27767.8|27799.9|27759.9|0
1641537900000|2022-01-07 06:45:00|27800.8|27760.8|27795.5|27755.5|27801.3|27761.3|27789|27749|0
1641538200000|2022-01-07 06:50:00|27795.3|27755.3|27783.4|27743.4|27795.3|27755.3|27782.8|27742.8|0
1641538500000|2022-01-07 06:55:00|27784.1|27744.1|27788.5|27748.5|27788.5|27748.5|27776.8|27736.8|0
1641538800000|2022-01-07 07:00:00|27787.4|27747.4|27751.9|27736.9|27803.1|27769.4|27739.4|27724.4|47
1641539100000|2022-01-07 07:05:00|27754.4|27739.4|27754.4|27739.4|27771.9|27756.9|27749.4|27734.4|31
1641539400000|2022-01-07 07:10:00|27751.9|27736.9|27746.9|27731.9|27754.4|27739.4|27729.4|27714.4|26
1641539700000|2022-01-07 07:15:00|27749.4|27734.4|27771.9|27756.9|27771.9|27756.9|27744.4|27729.4|14
1641540000000|2022-01-07 07:20:00|27776.9|27761.9|27801.9|27786.9|27811.9|27796.9|27776.9|27761.9|27
1641540300000|2022-01-07 07:25:00|27796.9|27781.9|27804.4|27789.4|27816.9|27801.9|27791.9|27776.9|26
1641540600000|2022-01-07 07:30:00|27801.9|27786.9|27774.4|27759.4|27804.4|27789.4|27769.4|27754.4|30
1641540900000|2022-01-07 07:35:00|27771.9|27756.9|27786.9|27771.9|27786.9|27771.9|27766.9|27751.9|11
1641541200000|2022-01-07 07:40:00|27784.4|27769.4|27774.4|27759.4|27784.4|27769.4|27769.4|27754.4|25
1641541500000|2022-01-07 07:45:00|27771.9|27756.9|27766.9|27751.9|27774.4|27759.4|27761.9|27746.9|16
1641541800000|2022-01-07 07:50:00|27769.4|27754.4|27764.4|27749.4|27774.4|27759.4|27764.4|27749.4|7
1641542100000|2022-01-07 07:55:00|27761.9|27746.9|27771.9|27756.9|27776.9|27761.9|27751.9|27736.9|33
1641542400000|2022-01-07 08:00:00|27759.4|27744.4|27764.4|27749.4|27796.9|27781.9|27741.9|27726.9|647
1641542700000|2022-01-07 08:05:00|27761.9|27746.9|27736.9|27721.9|27776.9|27761.9|27726.9|27711.9|458
1641543000000|2022-01-07 08:10:00|27734.4|27719.4|27806.9|27791.9|27806.9|27791.9|27731.9|27716.9|330
1641543300000|2022-01-07 08:15:00|27811.9|27796.9|27796.9|27781.9|27829.4|27814.4|27791.9|27776.9|247
1641543600000|2022-01-07 08:20:00|27794.4|27779.4|27779.4|27764.4|27811.9|27796.9|27776.9|27761.9|147
1641543900000|2022-01-07 08:25:00|27776.9|27761.9|27776.9|27761.9|27776.9|27761.9|27741.9|27726.9|199
1641544200000|2022-01-07 08:30:00|27774.4|27759.4|27704.4|27689.4|27774.4|27759.4|27691.9|27676.9|285
1641544500000|2022-01-07 08:35:00|27701.9|27686.9|27721.9|27706.9|27721.9|27706.9|27666.9|27651.9|298
1641544800000|2022-01-07 08:40:00|27722.5|27707.5|27727.5|27712.5|27732.5|27717.5|27707.5|27692.5|153
1641545100000|2022-01-07 08:45:00|27732.5|27717.5|27712.5|27697.5|27752.5|27737.5|27707.5|27692.5|185
1641545400000|2022-01-07 08:50:00|27717.5|27702.5|27742.5|27727.5|27752.5|27737.5|27717.5|27702.5|129
1641545700000|2022-01-07 08:55:00|27745|27730|27777.5|27762.5|27787.5|27772.5|27742.5|27727.5|125
1641546000000|2022-01-07 09:00:00|27782.5|27767.5|27787.5|27772.5|27792.5|27777.5|27760|27745|195
1641546300000|2022-01-07 09:05:00|27792.5|27777.5|27817.5|27802.5|27820|27805|27767.5|27752.5|199
1641546600000|2022-01-07 09:10:00|27815|27800|27835|27820|27845|27830|27812.5|27797.5|255
1641546900000|2022-01-07 09:15:00|27832.5|27817.5|27827.5|27812.5|27842.5|27827.5|27812.5|27797.5|124
1641547200000|2022-01-07 09:20:00|27832.5|27817.5|27832.5|27817.5|27842.5|27827.5|27812.5|27797.5|156
1641547500000|2022-01-07 09:25:00|27837.5|27822.5|27837.5|27822.5|27862.5|27847.5|27832.5|27817.5|121
1641547800000|2022-01-07 09:30:00|27835|27820|27847.5|27832.5|27852.5|27837.5|27827.5|27812.5|118
1641548100000|2022-01-07 09:35:00|27842.5|27827.5|27847.5|27832.5|27857.5|27842.5|27837.5|27822.5|113
1641548400000|2022-01-07 09:40:00|27852.5|27837.5|27835|27820|27852.5|27837.5|27827.5|27812.5|87
1641548700000|2022-01-07 09:45:00|27832.5|27817.5|27827.5|27812.5|27847.5|27832.5|27822.5|27807.5|145
1641549000000|2022-01-07 09:50:00|27825|27810|27807.5|27792.5|27832.5|27817.5|27802.5|27787.5|115
1641549300000|2022-01-07 09:55:00|27810|27795|27782.5|27767.5|27812.5|27797.5|27780|27765|117
1641549600000|2022-01-07 10:00:00|27785|27770|27780|27765|27797.5|27782.5|27767.5|27752.5|103
1641549900000|2022-01-07 10:05:00|27782.5|27767.5|27807.5|27792.5|27807.5|27792.5|27772.5|27757.5|94
1641550200000|2022-01-07 10:10:00|27805|27790|27797.5|27782.5|27815|27800|27792.5|27777.5|109
1641550500000|2022-01-07 10:15:00|27795|27780|27755|27740|27797.5|27782.5|27747.5|27732.5|141
1641550800000|2022-01-07 10:20:00|27757.5|27742.5|27762.5|27747.5|27772.5|27757.5|27757.5|27742.5|58
1641551100000|2022-01-07 10:25:00|27760|27745|27787.5|27772.5|27792.5|27777.5|27760|27745|62
1641551400000|2022-01-07 10:30:00|27792.5|27777.5|27780|27765|27792.5|27777.5|27775|27760|68
1641551700000|2022-01-07 10:35:00|27777.5|27762.5|27772.5|27757.5|27782.5|27767.5|27762.5|27747.5|60
1641552000000|2022-01-07 10:40:00|27775|27760|27802.5|27787.5|27807.5|27792.5|27772.5|27757.5|86
1641552300000|2022-01-07 10:45:00|27800|27785|27817.5|27802.5|27817.5|27802.5|27792.5|27777.5|81
1641552600000|2022-01-07 10:50:00|27822.5|27807.5|27810|27795|27832.5|27817.5|27807.5|27792.5|116
1641552900000|2022-01-07 10:55:00|27812.5|27797.5|27802.5|27787.5|27812.5|27797.5|27797.5|27782.5|80
1641553200000|2022-01-07 11:00:00|27797.5|27782.5|27777.5|27762.5|27805|27790|27777.5|27762.5|104
1641553500000|2022-01-07 11:05:00|27772.5|27757.5|27785|27770|27787.5|27772.5|27772.5|27757.5|54
1641553800000|2022-01-07 11:10:00|27787.5|27772.5|27785|27770|27797.5|27782.5|27772.5|27757.5|64
1641554100000|2022-01-07 11:15:00|27782.5|27767.5|27802.5|27787.5|27807.5|27792.5|27782.5|27767.5|33
1641554400000|2022-01-07 11:20:00|27807.5|27792.5|27795|27780|27807.5|27792.5|27787.5|27772.5|1805
1641554700000|2022-01-07 11:25:00|27792.5|27777.5|27782.5|27767.5|27800|27785|27782.5|27767.5|26
1641555000000|2022-01-07 11:30:00|27787.5|27772.5|27795|27780|27800|27785|27775|27760|56
1641555300000|2022-01-07 11:35:00|27797.5|27782.5|27792.5|27777.5|27797.5|27782.5|27782.5|27767.5|55
1641555600000|2022-01-07 11:40:00|27795|27780|27787.5|27772.5|27797.5|27782.5|27787.5|27772.5|25
1641555900000|2022-01-07 11:45:00|27792.5|27777.5|27787.5|27772.5|27797.5|27782.5|27782.5|27767.5|58
1641556200000|2022-01-07 11:50:00|27792.5|27777.5|27777.5|27762.5|27792.5|27777.5|27772.5|27757.5|142
1641556500000|2022-01-07 11:55:00|27775|27760|27742.5|27727.5|27795|27780|27742.5|27727.5|61
1641556800000|2022-01-07 12:00:00|27745|27730|27752.5|27737.5|27772.5|27757.5|27742.5|27727.5|236
1641557100000|2022-01-07 12:05:00|27757.5|27742.5|27762.5|27747.5|27772.5|27757.5|27752.5|27737.5|96
1641557400000|2022-01-07 12:10:00|27760|27745|27747.5|27732.5|27767.5|27752.5|27742.5|27727.5|61
1641557700000|2022-01-07 12:15:00|27752.5|27737.5|27747.5|27732.5|27757.5|27742.5|27742.5|27727.5|36
1641558000000|2022-01-07 12:20:00|27745|27730|27717.5|27702.5|27745|27730|27712.5|27697.5|82
1641558300000|2022-01-07 12:25:00|27715|27700|27710|27695|27715|27700|27692.5|27677.5|86
1641558600000|2022-01-07 12:30:00|27707.5|27692.5|27710|27695|27715|27700|27697.5|27682.5|61
1641558900000|2022-01-07 12:35:00|27707.5|27692.5|27707.5|27692.5|27712.5|27697.5|27692.5|27677.5|46
1641559200000|2022-01-07 12:40:00|27706|27691|27696|27681|27706|27691|27686|27671|97
1641559500000|2022-01-07 12:45:00|27698.5|27683.5|27708.5|27693.5|27713.5|27698.5|27696|27681|60
1641559800000|2022-01-07 12:50:00|27711|27696|27713.5|27698.5|27721|27706|27706|27691|59
1641560100000|2022-01-07 12:55:00|27711|27696|27706|27691|27718.5|27703.5|27703.5|27688.5|60
1641560400000|2022-01-07 13:00:00|27711|27696|27711|27696|27721|27706|27701|27686|59
1641560700000|2022-01-07 13:05:00|27713.5|27698.5|27703.5|27688.5|27716|27701|27696|27681|51
1641561000000|2022-01-07 13:10:00|27701|27686|27696|27681|27711|27696|27691|27676|58
1641561300000|2022-01-07 13:15:00|27698.5|27683.5|27696|27681|27706|27691|27691|27676|49
1641561600000|2022-01-07 13:20:00|27701|27686|27701|27686|27708.5|27693.5|27691|27676|51
1641561900000|2022-01-07 13:25:00|27698.5|27683.5|27701|27686|27711|27696|27696|27681|47
1641562200000|2022-01-07 13:30:00|27698.5|27683.5|27671|27656|27726|27711|27656|27641|338
1641562500000|2022-01-07 13:35:00|27676|27661|27611|27596|27678.5|27663.5|27611|27596|295
1641562800000|2022-01-07 13:40:00|27613.5|27598.5|27616|27601|27631|27616|27581|27566|210
1641563100000|2022-01-07 13:45:00|27613.5|27598.5|27678.5|27663.5|27681|27666|27608.5|27593.5|126
1641563400000|2022-01-07 13:50:00|27676|27661|27626|27611|27676|27661|27626|27611|98
1641563700000|2022-01-07 13:55:00|27631|27616|27656|27641|27656|27641|27626|27611|67
1641564000000|2022-01-07 14:00:00|27658.5|27643.5|27668.5|27653.5|27681|27666|27651|27636|113
1641564300000|2022-01-07 14:05:00|27671|27656|27691|27676|27696|27681|27668.5|27653.5|93
1641564600000|2022-01-07 14:10:00|27693.5|27678.5|27683.5|27668.5|27701|27686|27671|27656|61
1641564900000|2022-01-07 14:15:00|27686|27671|27656|27641|27693.5|27678.5|27656|27641|109
1641565200000|2022-01-07 14:20:00|27658.5|27643.5|27621|27606|27661|27646|27621|27606|196
1641565500000|2022-01-07 14:25:00|27623.5|27608.5|27631|27616|27636|27621|27611|27596|182
1641565800000|2022-01-07 14:30:00|27633.5|27618.5|27633.5|27618.5|27673.5|27658.5|27631|27616|299
1641566100000|2022-01-07 14:35:00|27631|27616|27618.5|27603.5|27646|27631|27596|27581|298
1641566400000|2022-01-07 14:40:00|27621|27606|27666|27651|27671|27656|27606|27591|219
1641566700000|2022-01-07 14:45:00|27668.5|27653.5|27666|27651|27691|27676|27636|27621|188
1641567000000|2022-01-07 14:50:00|27668.5|27653.5|27676|27661|27686|27671|27661|27646|90
1641567300000|2022-01-07 14:55:00|27671|27656|27681|27666|27691|27676|27668.5|27653.5|121
1641567600000|2022-01-07 15:00:00|27683.5|27668.5|27631|27616|27683.5|27668.5|27631|27616|186
1641567900000|2022-01-07 15:05:00|27633.5|27618.5|27586|27571|27636|27621|27586|27571|260
1641568200000|2022-01-07 15:10:00|27583.5|27568.5|27551|27536|27591|27576|27551|27536|306
1641568500000|2022-01-07 15:15:00|27548.5|27533.5|27521|27506|27548.5|27533.5|27511|27496|284
1641568800000|2022-01-07 15:20:00|27516|27501|27533.5|27518.5|27546|27531|27516|27501|146
1641569100000|2022-01-07 15:25:00|27536|27521|27566|27551|27591|27576|27531|27516|172
1641569400000|2022-01-07 15:30:00|27568.5|27553.5|27571|27556|27591|27576|27561|27546|76
1641569700000|2022-01-07 15:35:00|27576|27561|27536|27521|27586|27571|27533.5|27518.5|143
1641570000000|2022-01-07 15:40:00|27538.5|27523.5|27541|27526|27561|27546|27531|27516|127
1641570300000|2022-01-07 15:45:00|27536|27521|27508.5|27493.5|27546|27531|27508.5|27493.5|143
1641570600000|2022-01-07 15:50:00|27506|27491|27466|27451|27511|27496|27466|27451|267
1641570900000|2022-01-07 15:55:00|27468.5|27453.5|27518.5|27503.5|27521|27506|27453.5|27438.5|262
1641571200000|2022-01-07 16:00:00|27521|27506|27543.5|27528.5|27568.5|27553.5|27516|27501|263
1641571500000|2022-01-07 16:05:00|27546|27531|27566|27551|27583.5|27568.5|27543.5|27528.5|994
1641571800000|2022-01-07 16:10:00|27563.5|27548.5|27566|27551|27586|27571|27551|27536|157
1641572100000|2022-01-07 16:15:00|27571|27556|27536|27521|27581|27566|27536|27521|146
1641572400000|2022-01-07 16:20:00|27541|27526|27551|27536|27556|27541|27526|27511|228
1641572700000|2022-01-07 16:25:00|27546|27531|27571|27556|27586|27571|27541|27526|255
1641573000000|2022-01-07 16:30:00|27573.5|27558.5|27621|27606|27621|27606|27568.5|27553.5|587
1641573300000|2022-01-07 16:35:00|27618.5|27603.5|27596|27581|27628.5|27613.5|27593.5|27578.5|247
1641573600000|2022-01-07 16:40:00|27598.5|27583.5|27593.5|27578.5|27606|27591|27591|27576|45
1641573900000|2022-01-07 16:45:00|27591|27576|27616|27601|27616|27601|27591|27576|29
1641574200000|2022-01-07 16:50:00|27618.5|27598.5|27628.5|27608.5|27628.5|27608.5|27613.5|27593.5|88
1641574500000|2022-01-07 16:55:00|27633.5|27613.5|27623.5|27603.5|27633.5|27613.5|27618.5|27598.5|73
1641574800000|2022-01-07 17:00:00|27628.5|27608.5|27613.5|27593.5|27628.5|27608.5|27608.5|27588.5|16
1641575100000|2022-01-07 17:05:00|27618.5|27598.5|27623.5|27603.5|27628.5|27608.5|27613.5|27593.5|25
1641575400000|2022-01-07 17:10:00|27628.5|27608.5|27628.5|27608.5|27633.5|27613.5|27618.5|27598.5|24
1641575700000|2022-01-07 17:15:00|27633.5|27613.5|27613.5|27593.5|27633.5|27613.5|27613.5|27588.5|20
1641576000000|2022-01-07 17:20:00|27608.5|27588.5|27613.5|27588.5|27613.5|27593.5|27608.5|27583.5|9
1641576300000|2022-01-07 17:25:00|27608.5|27593.5|27618.5|27598.5|27618.5|27598.5|27603.5|27583.5|7
1641576600000|2022-01-07 17:30:00|27613.5|27593.5|27618.5|27598.5|27618.5|27598.5|27613.5|27588.5|9
1641576900000|2022-01-07 17:35:00|27613.5|27593.5|27613.5|27593.5|27618.5|27598.5|27608.5|27583.5|8
1641577200000|2022-01-07 17:40:00|27618.5|27598.5|27618.5|27598.5|27623.5|27603.5|27618.5|27593.5|4
1641577500000|2022-01-07 17:45:00|27613.5|27593.5|27613.5|27593.5|27638.5|27613.5|27613.5|27593.5|11
1641577800000|2022-01-07 17:50:00|27618.5|27598.5|27618.5|27593.5|27623.5|27603.5|27613.5|27593.5|17
1641578100000|2022-01-07 17:55:00|27613.5|27598.5|27618.5|27598.5|27623.5|27598.5|27613.5|27593.5|15
1641578400000|2022-01-07 18:00:00|27623.5|27603.5|27628.5|27603.5|27633.5|27613.5|27608.5|27588.5|12
1641578700000|2022-01-07 18:05:00|27623.5|27608.5|27633.5|27613.5|27638.5|27613.5|27623.5|27603.5|5
1641579000000|2022-01-07 18:10:00|27628.5|27608.5|27633.5|27613.5|27633.5|27613.5|27623.5|27603.5|5
1641579300000|2022-01-07 18:15:00|27628.5|27608.5|27628.5|27608.5|27638.5|27618.5|27623.5|27603.5|7
1641579600000|2022-01-07 18:20:00|27633.5|27603.5|27618.5|27598.5|27633.5|27608.5|27618.5|27593.5|5
1641579900000|2022-01-07 18:25:00|27623.5|27593.5|27613.5|27593.5|27623.5|27598.5|27608.5|27588.5|4
1641580200000|2022-01-07 18:30:00|27618.5|27588.5|27623.5|27603.5|27623.5|27603.5|27613.5|27588.5|3
1641580500000|2022-01-07 18:35:00|27628.5|27608.5|27618.5|27593.5|27628.5|27608.5|27613.5|27593.5|6
1641580800000|2022-01-07 18:40:00|27613.5|27598.5|27623.5|27603.5|27628.5|27603.5|27613.5|27593.5|5
1641581100000|2022-01-07 18:45:00|27618.5|27598.5|27613.5|27593.5|27623.5|27598.5|27613.5|27593.5|2
1641581400000|2022-01-07 18:50:00|27608.5|27588.5|27618.5|27598.5|27623.5|27603.5|27603.5|27583.5|10
1641581700000|2022-01-07 18:55:00|27623.5|27593.5|27613.5|27593.5|27623.5|27603.5|27613.5|27593.5|1
1641582000000|2022-01-07 19:00:00|27618.5|27598.5|27613.5|27593.5|27623.5|27598.5|27613.5|27588.5|1
1641582300000|2022-01-07 19:05:00|27608.5|27588.5|27618.5|27598.5|27628.5|27608.5|27608.5|27588.5|18
1641582600000|2022-01-07 19:10:00|27623.5|27593.5|27618.5|27598.5|27623.5|27603.5|27618.5|27593.5|3
1641582900000|2022-01-07 19:15:00|27623.5|27593.5|27618.5|27598.5|27623.5|27603.5|27613.5|27593.5|5
1641583200000|2022-01-07 19:20:00|27613.5|27593.5|27603.5|27583.5|27618.5|27593.5|27598.5|27578.5|13
1641583500000|2022-01-07 19:25:00|27598.5|27578.5|27613.5|27598.5|27618.5|27601|27593.5|27573.5|14
1641583800000|2022-01-07 19:30:00|27611|27596|27608.5|27593.5|27616|27601|27606|27591|3
1641584100000|2022-01-07 19:35:00|27606|27591|27616|27601|27616|27601|27601|27586|4
1641584400000|2022-01-07 19:40:00|27621|27606|27623.5|27608.5|27626|27611|27616|27601|12
1641584700000|2022-01-07 19:45:00|27626|27611|27628.5|27613.5|27636|27621|27621|27606|6
1641585000000|2022-01-07 19:50:00|27626|27611|27633.5|27618.5|27636|27621|27626|27611|1
1641585300000|2022-01-07 19:55:00|27631|27616|27628.5|27613.5|27636|27621|27628.5|27613.5|2
1641585600000|2022-01-07 20:00:00|27631|27616|27633.5|27618.5|27636|27621|27628.5|27613.5|12
1641585900000|2022-01-07 20:05:00|27636|27621|27638.5|27623.5|27643.5|27628.5|27631|27616|6
1641586200000|2022-01-07 20:10:00|27636|27621|27626|27611|27636|27621|27623.5|27608.5|6
1641586500000|2022-01-07 20:15:00|27623.5|27608.5|27628.5|27613.5|27631|27616|27623.5|27608.5|4
1641586800000|2022-01-07 20:20:00|27626|27611|27623.5|27608.5|27631|27616|27621|27606|11
1641587100000|2022-01-07 20:25:00|27621|27606|27613.5|27598.5|27621|27606|27606|27591|23
1641587400000|2022-01-07 20:30:00|27611|27596|27613.5|27598.5|27623.5|27608.5|27606|27591|12
1641587700000|2022-01-07 20:35:00|27611|27596|27623.5|27608.5|27626|27611|27608.5|27593.5|16
1641588000000|2022-01-07 20:40:00|27621|27606|27608.5|27593.5|27626|27611|27603.5|27588.5|2
1641588300000|2022-01-07 20:45:00|27606|27591|27618.5|27603.5|27623.5|27608.5|27603.5|27588.5|3
1641588600000|2022-01-07 20:50:00|27616|27601|27611|27596|27626|27611|27608.5|27593.5|24
1641588900000|2022-01-07 20:55:00|27608.5|27593.5|27613.5|27598.5|27623.5|27608.5|27606|27591|11
1641589200000|2022-01-07 21:00:00|27614.8|27574.8|27647.9|27607.9|27647.9|27607.9|27612.3|27572.3|0
1641589500000|2022-01-07 21:05:00|27648.2|27608.2|27644.6|27604.6|27659.9|27619.9|27642.7|27602.7|0
1641589800000|2022-01-07 21:10:00|27644.9|27604.9|27617.2|27577.2|27645.9|27605.9|27615.9|27575.9|0
1641590100000|2022-01-07 21:15:00|27617|27577|27615.9|27575.9|27619.1|27579.1|27614|27574|0
1641590400000|2022-01-07 21:20:00|27615.6|27575.6|27626.1|27586.1|27626.1|27586.1|27612.7|27572.7|0
1641590700000|2022-01-07 21:25:00|27625.5|27585.5|27617.2|27577.2|27625.5|27585.5|27614|27574|0
1641591000000|2022-01-07 21:30:00|27617|27577|27612.7|27572.7|27617|27577|27610.8|27570.8|0
1641591300000|2022-01-07 21:35:00|27612.8|27572.8|27610.8|27570.8|27615.9|27575.9|27610.8|27570.8|0
1641591600000|2022-01-07 21:40:00|27611.1|27571.1|27610.8|27570.8|27612.7|27572.7|27610.8|27570.8|0
1641591900000|2022-01-07 21:45:00|27611.1|27571.1|27611.1|27571.1|27612.7|27572.7|27610.8|27570.8|0
1641592200000|2022-01-07 21:50:00|27612.7|27572.7|27610.8|27570.8|27614|27574|27610.8|27570.8|0
1641592500000|2022-01-07 21:55:00|27610.5|27570.5|27612.3|27572.3|27613.4|27573.4|27608.3|27568.3|0
1641592800000|2022-01-07 22:00:00|27615|27575|27615|27575|27615|27575|27615|27575|0
1641769200000|2022-01-09 23:00:00|27624.9|27584.9|27579.6|27539.6|27642.2|27602.2|27579.6|27539.6|0
1641769500000|2022-01-09 23:05:00|27579.7|27539.7|27546.6|27506.6|27587.9|27547.9|27518.6|27478.6|0
1641769800000|2022-01-09 23:10:00|27546.9|27506.9|27555.4|27515.4|27572.3|27532.3|27543.6|27503.6|0
1641770100000|2022-01-09 23:15:00|27557|27517|27530.2|27490.2|27557|27517|27523.2|27483.2|0
1641770400000|2022-01-09 23:20:00|27530|27490|27539|27499|27539.8|27499.8|27501.5|27461.5|0
1641770700000|2022-01-09 23:25:00|27538.7|27498.7|27505.7|27465.7|27539|27499|27505.7|27465.7|0
1641771000000|2022-01-09 23:30:00|27505.9|27465.9|27527.3|27487.3|27532.4|27492.4|27502|27462|0
1641771300000|2022-01-09 23:35:00|27527.4|27487.4|27535.3|27495.3|27540.7|27500.7|27524.1|27484.1|0
1641771600000|2022-01-09 23:40:00|27534.3|27494.3|27545.8|27505.8|27545.8|27505.8|27530.5|27490.5|0
1641771900000|2022-01-09 23:45:00|27546.1|27506.1|27545.1|27505.1|27554.1|27514.1|27543.3|27503.3|0
1641772200000|2022-01-09 23:50:00|27545.3|27505.3|27559.2|27519.2|27562.4|27522.4|27545.3|27505.3|0
1641772500000|2022-01-09 23:55:00|27559.4|27519.4|27550.9|27510.9|27562.4|27522.4|27549|27509|0
1641772800000|2022-01-10 00:00:00|27551.2|27511.2|27557.9|27517.9|27564.3|27524.3|27549|27509|0
1641773100000|2022-01-10 00:05:00|27558.2|27518.2|27550.9|27510.9|27566.2|27526.2|27543.9|27503.9|0
1641773400000|2022-01-10 00:10:00|27551.2|27511.2|27553.4|27513.4|27564.3|27524.3|27547.7|27507.7|0
1641773700000|2022-01-10 00:15:00|27553.3|27513.3|27567.7|27527.7|27570.2|27530.2|27534.4|27494.4|0
1641774000000|2022-01-10 00:20:00|27569.9|27529.9|27604.2|27564.2|27610.1|27570.1|27569.9|27529.9|0
1641774300000|2022-01-10 00:25:00|27603.9|27563.9|27597.4|27557.4|27609|27569|27594.2|27554.2|0
1641774600000|2022-01-10 00:30:00|27597.3|27557.3|27621.6|27581.6|27633.9|27593.9|27597.2|27557.2|0
1641774900000|2022-01-10 00:35:00|27621.4|27581.4|27622.7|27582.7|27628.5|27588.5|27616.3|27576.3|0
1641775200000|2022-01-10 00:40:00|27622.8|27582.8|27619|27579|27635.9|27595.9|27612.2|27572.2|0
1641775500000|2022-01-10 00:45:00|27619.2|27579.2|27620.8|27580.8|27623.2|27583.2|27612.3|27572.3|0
1641775800000|2022-01-10 00:50:00|27620.2|27580.2|27597.9|27557.9|27620.2|27580.2|27597.9|27557.9|0
1641776100000|2022-01-10 00:55:00|27598|27558|27595.7|27555.7|27599.1|27559.1|27592.5|27552.5|0
1641776400000|2022-01-10 01:00:00|27594.1|27554.1|27578.5|27538.5|27598.7|27558.7|27572.6|27532.6|0
1641776700000|2022-01-10 01:05:00|27577.4|27537.4|27587.4|27547.4|27592.4|27552.4|27573|27533|0
1641777000000|2022-01-10 01:10:00|27587.5|27547.5|27598.1|27558.1|27603.1|27563.1|27587.4|27547.4|0
1641777300000|2022-01-10 01:15:00|27597.6|27557.6|27615.5|27575.5|27617.3|27577.3|27572.7|27532.7|0
1641777600000|2022-01-10 01:20:00|27615|27575|27603.8|27563.8|27622.9|27582.9|27603.6|27563.6|0
1641777900000|2022-01-10 01:25:00|27604.3|27564.3|27584|27544|27605.6|27565.6|27577.6|27537.6|0
1641778200000|2022-01-10 01:30:00|27583.6|27543.6|27591.1|27551.1|27596.1|27556.1|27561.7|27521.7|0
1641778500000|2022-01-10 01:35:00|27591|27551|27588.8|27548.8|27594.4|27554.4|27582.1|27542.1|0
1641778800000|2022-01-10 01:40:00|27589|27549|27594.9|27554.9|27603.1|27563.1|27589|27549|0
1641779100000|2022-01-10 01:45:00|27595.4|27555.4|27626.3|27586.3|27628.2|27588.2|27590|27550|0
1641779400000|2022-01-10 01:50:00|27626.4|27586.4|27633.6|27593.6|27650.3|27610.3|27626.4|27586.4|0
1641779700000|2022-01-10 01:55:00|27633.1|27593.1|27640.2|27600.2|27645.4|27605.4|27632.2|27592.2|0
1641780000000|2022-01-10 02:00:00|27640.8|27600.8|27631.9|27591.9|27645.2|27605.2|27630.4|27590.4|0
1641780300000|2022-01-10 02:05:00|27631.4|27591.4|27633.9|27593.9|27633.9|27593.9|27621.4|27581.4|0
1641780600000|2022-01-10 02:10:00|27634.1|27594.1|27618.2|27578.2|27636.8|27596.8|27618.2|27578.2|0
1641780900000|2022-01-10 02:15:00|27618.3|27578.3|27620.4|27580.4|27631.8|27591.8|27612|27572|0
1641781200000|2022-01-10 02:20:00|27620.9|27580.9|27626.9|27586.9|27628.9|27588.9|27609.3|27569.3|0
1641781500000|2022-01-10 02:25:00|27627|27587|27631.9|27591.9|27638|27598|27625.5|27585.5|0
1641781800000|2022-01-10 02:30:00|27633|27593|27625.6|27585.6|27634.8|27594.8|27623.4|27583.4|0
1641782100000|2022-01-10 02:35:00|27625.7|27585.7|27625.9|27585.9|27632.1|27592.1|27622.5|27582.5|0
1641782400000|2022-01-10 02:40:00|27626|27586|27630|27590|27641.9|27601.9|27624.3|27584.3|0
1641782700000|2022-01-10 02:45:00|27629.9|27589.9|27626.3|27586.3|27634.3|27594.3|27623.6|27583.6|0
1641783000000|2022-01-10 02:50:00|27625.2|27585.2|27621.1|27581.1|27629.7|27589.7|27620.9|27580.9|0
1641783300000|2022-01-10 02:55:00|27621.6|27581.6|27619.7|27579.7|27626.1|27586.1|27617.9|27577.9|0
1641783600000|2022-01-10 03:00:00|27619.8|27579.8|27614|27574|27623.1|27583.1|27607.6|27567.6|0
1641783900000|2022-01-10 03:05:00|27615|27575|27607.7|27567.7|27619.8|27579.8|27604.5|27564.5|0
1641784200000|2022-01-10 03:10:00|27607.2|27567.2|27607.9|27567.9|27614.2|27574.2|27601.9|27561.9|0
1641784500000|2022-01-10 03:15:00|27607.4|27567.4|27607.9|27567.9|27611.3|27571.3|27604.9|27564.9|0
1641784800000|2022-01-10 03:20:00|27607.7|27567.7|27607.4|27567.4|27610.6|27570.6|27601.1|27561.1|0
1641785100000|2022-01-10 03:25:00|27606.8|27566.8|27613.7|27573.7|27616.8|27576.8|27602.4|27562.4|0
1641785400000|2022-01-10 03:30:00|27613.8|27573.8|27613.8|27573.8|27616.8|27576.8|27610.8|27570.8|0
1641785700000|2022-01-10 03:35:00|27613.7|27573.7|27625.9|27585.9|27625.9|27585.9|27613.6|27573.6|0
1641786000000|2022-01-10 03:40:00|27626.1|27586.1|27627.1|27587.1|27629.1|27589.1|27622.5|27582.5|0
1641786300000|2022-01-10 03:45:00|27626.6|27586.6|27625.7|27585.7|27630.3|27590.3|27623.9|27583.9|0
1641786600000|2022-01-10 03:50:00|27626.2|27586.2|27637|27597|27638.6|27598.6|27625.7|27585.7|0
1641786900000|2022-01-10 03:55:00|27637.5|27597.5|27633.6|27593.6|27638.6|27598.6|27633.2|27593.2|0
1641787200000|2022-01-10 04:00:00|27634.6|27594.6|27636.8|27596.8|27639.8|27599.8|27632.2|27592.2|0
1641787500000|2022-01-10 04:05:00|27637.3|27597.3|27635.7|27595.7|27646|27606|27633.9|27593.9|0
1641787800000|2022-01-10 04:10:00|27635.5|27595.5|27639.5|27599.5|27639.5|27599.5|27633.9|27593.9|0
1641788100000|2022-01-10 04:15:00|27639.3|27599.3|27660|27620|27662.4|27622.4|27636.5|27596.5|0
1641788400000|2022-01-10 04:20:00|27660.2|27620.2|27657|27617|27677.3|27637.3|27655.6|27615.6|0
1641788700000|2022-01-10 04:25:00|27655.4|27615.4|27657.2|27617.2|27662|27622|27649.5|27609.5|0
1641789000000|2022-01-10 04:30:00|27657.4|27617.4|27650.3|27610.3|27657.6|27617.6|27646.7|27606.7|0
1641789300000|2022-01-10 04:35:00|27650.8|27610.8|27648.9|27608.9|27654.7|27614.7|27647.4|27607.4|0
1641789600000|2022-01-10 04:40:00|27648.8|27608.8|27641|27601|27650.5|27610.5|27641|27601|0
1641789900000|2022-01-10 04:45:00|27641.1|27601.1|27647.1|27607.1|27650.3|27610.3|27641|27601|0
1641790200000|2022-01-10 04:50:00|27646.9|27606.9|27647.6|27607.6|27651.9|27611.9|27644|27604|0
1641790500000|2022-01-10 04:55:00|27647.5|27607.5|27666|27626|27669.4|27629.4|27647.5|27607.5|0
1641790800000|2022-01-10 05:00:00|27666.1|27626.1|27645.3|27605.3|27669.2|27629.2|27645.3|27605.3|0
1641791100000|2022-01-10 05:05:00|27644.7|27604.7|27652.9|27612.9|27653.1|27613.1|27638.8|27598.8|0
1641791400000|2022-01-10 05:10:00|27652.4|27612.4|27642.2|27602.2|27653.3|27613.3|27640.8|27600.8|0
1641791700000|2022-01-10 05:15:00|27642.8|27602.8|27648.9|27608.9|27650.5|27610.5|27641|27601|0
1641792000000|2022-01-10 05:20:00|27649.4|27609.4|27644.3|27604.3|27650.6|27610.6|27642.6|27602.6|0
1641792300000|2022-01-10 05:25:00|27644.2|27604.2|27655.4|27615.4|27655.4|27615.4|27638|27598|0
1641792600000|2022-01-10 05:30:00|27655.5|27615.5|27671.9|27631.9|27686|27646|27655.5|27615.5|0
1641792900000|2022-01-10 05:35:00|27672.4|27632.4|27667.6|27627.6|27685.8|27645.8|27665.9|27625.9|0
1641793200000|2022-01-10 05:40:00|27667.5|27627.5|27666.2|27626.2|27673.9|27633.9|27666.1|27626.1|0
1641793500000|2022-01-10 05:45:00|27666.8|27626.8|27652.4|27612.4|27667.8|27627.8|27649.4|27609.4|0
1641793800000|2022-01-10 05:50:00|27652.3|27612.3|27649.8|27609.8|27655.5|27615.5|27647.9|27607.9|0
1641794100000|2022-01-10 05:55:00|27649.6|27609.6|27662.5|27622.5|27664.2|27624.2|27646.7|27606.7|0
1641794400000|2022-01-10 06:00:00|27663|27623|27664.4|27624.4|27667.6|27627.6|27659.6|27619.6|0
1641794700000|2022-01-10 06:05:00|27664.2|27624.2|27646.4|27606.4|27664.2|27624.2|27646.3|27606.3|0
1641795000000|2022-01-10 06:10:00|27646.3|27606.3|27656|27616|27656.2|27616.2|27643.3|27603.3|0
1641795300000|2022-01-10 06:15:00|27655.5|27615.5|27668.1|27628.1|27669.9|27629.9|27654.6|27614.6|0
1641795600000|2022-01-10 06:20:00|27668.3|27628.3|27663.3|27623.3|27673.3|27633.3|27657.2|27617.2|0
1641795900000|2022-01-10 06:25:00|27663.5|27623.5|27663.5|27623.5|27666.3|27626.3|27658.7|27618.7|0
1641796200000|2022-01-10 06:30:00|27663.7|27623.7|27657.2|27617.2|27672.6|27632.6|27657.2|27617.2|0
1641796500000|2022-01-10 06:35:00|27656.1|27616.1|27649.8|27609.8|27656.1|27616.1|27645.3|27605.3|0
1641796800000|2022-01-10 06:40:00|27650.3|27610.3|27646.9|27606.9|27654.7|27614.7|27642.3|27602.3|0
1641797100000|2022-01-10 06:45:00|27647|27607|27648.9|27608.9|27651.8|27611.8|27643.7|27603.7|0
1641797400000|2022-01-10 06:50:00|27649|27609|27664.8|27624.8|27666.9|27626.9|27648.9|27608.9|0
1641797700000|2022-01-10 06:55:00|27665.3|27625.3|27672.6|27632.6|27678.8|27638.8|27663.7|27623.7|0
1641798000000|2022-01-10 07:00:00|27671.5|27631.5|27696|27681|27706|27691|27669.9|27629.9|26
1641798300000|2022-01-10 07:05:00|27698.5|27683.5|27703.5|27688.5|27711|27696|27696|27681|18
1641798600000|2022-01-10 07:10:00|27706|27691|27686|27671|27706|27691|27686|27671|7
1641798900000|2022-01-10 07:15:00|27681|27666|27691|27676|27696|27681|27678.5|27663.5|9
1641799200000|2022-01-10 07:20:00|27693.5|27678.5|27741|27726|27743.5|27728.5|27693.5|27678.5|53
1641799500000|2022-01-10 07:25:00|27743.5|27728.5|27743.5|27728.5|27746|27731|27733.5|27718.5|13
1641799800000|2022-01-10 07:30:00|27746|27731|27731|27716|27756|27741|27731|27716|16
1641800100000|2022-01-10 07:35:00|27733.5|27718.5|27748.5|27733.5|27751|27736|27723.5|27708.5|52
1641800400000|2022-01-10 07:40:00|27751|27736|27748.5|27733.5|27758.5|27743.5|27743.5|27728.5|32
1641800700000|2022-01-10 07:45:00|27751|27736|27778.5|27763.5|27781|27766|27748.5|27733.5|51
1641801000000|2022-01-10 07:50:00|27776|27761|27746|27731|27778.5|27763.5|27746|27731|35
1641801300000|2022-01-10 07:55:00|27748.5|27733.5|27748.5|27733.5|27751|27736|27721|27706|100
1641801600000|2022-01-10 08:00:00|27751|27736|27781|27766|27806|27791|27716|27701|396
1641801900000|2022-01-10 08:05:00|27786|27771|27723.5|27708.5|27786|27771|27716|27701|289
1641802200000|2022-01-10 08:10:00|27726|27711|27723.5|27708.5|27748.5|27733.5|27716|27701|147
1641802500000|2022-01-10 08:15:00|27721|27706|27683.5|27668.5|27736|27721|27681|27666|262
1641802800000|2022-01-10 08:20:00|27681|27666|27676|27661|27693.5|27678.5|27641|27626|333
1641803100000|2022-01-10 08:25:00|27681|27666|27673.5|27658.5|27686|27671|27641|27626|233
1641803400000|2022-01-10 08:30:00|27671|27656|27603.5|27588.5|27671|27656|27598.5|27583.5|186
1641803700000|2022-01-10 08:35:00|27606|27591|27596|27581|27611|27596|27556|27541|260
1641804000000|2022-01-10 08:40:00|27598.5|27583.5|27656|27641|27658.5|27643.5|27593.5|27578.5|230
1641804300000|2022-01-10 08:45:00|27653.5|27638.5|27636|27621|27656|27641|27613.5|27598.5|111
1641804600000|2022-01-10 08:50:00|27638.5|27623.5|27613.5|27598.5|27638.5|27623.5|27588.5|27573.5|116
1641804900000|2022-01-10 08:55:00|27616|27601|27653.5|27638.5|27663.5|27648.5|27611|27596|87
1641805200000|2022-01-10 09:00:00|27648.5|27633.5|27658.5|27643.5|27678.5|27663.5|27648.5|27633.5|77
1641805500000|2022-01-10 09:05:00|27661|27646|27676|27661|27698.5|27683.5|27658.5|27643.5|169
1641805800000|2022-01-10 09:10:00|27673.5|27658.5|27678.5|27663.5|27698.5|27683.5|27668.5|27653.5|88
1641806100000|2022-01-10 09:15:00|27683.5|27668.5|27686|27671|27698.5|27683.5|27673.5|27658.5|72
1641806400000|2022-01-10 09:20:00|27688.5|27673.5|27693.5|27678.5|27698.5|27683.5|27678.5|27663.5|85
1641806700000|2022-01-10 09:25:00|27696|27681|27733.5|27718.5|27733.5|27718.5|27693.5|27678.5|124
1641807000000|2022-01-10 09:30:00|27736|27721|27708.5|27693.5|27748.5|27733.5|27708.5|27693.5|104
1641807300000|2022-01-10 09:35:00|27703.5|27688.5|27713.5|27698.5|27736|27721|27703.5|27688.5|52
1641807600000|2022-01-10 09:40:00|27718.5|27703.5|27726|27711|27728.5|27713.5|27703.5|27688.5|50
1641807900000|2022-01-10 09:45:00|27723.5|27708.5|27691|27676|27726|27711|27691|27676|61
1641808200000|2022-01-10 09:50:00|27693.5|27678.5|27686|27671|27698.5|27683.5|27658.5|27643.5|87
1641808500000|2022-01-10 09:55:00|27688.5|27673.5|27683.5|27668.5|27703.5|27688.5|27678.5|27663.5|37
1641808800000|2022-01-10 10:00:00|27678.5|27663.5|27673.5|27658.5|27683.5|27668.5|27656|27641|56
1641809100000|2022-01-10 10:05:00|27678.5|27663.5|27688.5|27673.5|27688.5|27673.5|27666|27651|95
1641809400000|2022-01-10 10:10:00|27691|27676|27743.5|27728.5|27743.5|27728.5|27691|27676|202
1641809700000|2022-01-10 10:15:00|27741|27726|27728.5|27713.5|27743.5|27728.5|27723.5|27708.5|52
1641810000000|2022-01-10 10:20:00|27731|27716|27703.5|27688.5|27738.5|27723.5|27698.5|27683.5|45
1641810300000|2022-01-10 10:25:00|27708.5|27693.5|27703.5|27688.5|27708.5|27693.5|27688.5|27673.5|64
1641810600000|2022-01-10 10:30:00|27701|27686|27698.5|27683.5|27703.5|27688.5|27688.5|27673.5|41
1641810900000|2022-01-10 10:35:00|27696|27681|27688.5|27673.5|27703.5|27688.5|27688.5|27673.5|63
1641811200000|2022-01-10 10:40:00|27691|27676|27678.5|27663.5|27696|27681|27668.5|27653.5|61
1641811500000|2022-01-10 10:45:00|27681|27666|27688.5|27673.5|27693.5|27678.5|27676|27661|30
1641811800000|2022-01-10 10:50:00|27693.5|27678.5|27671|27656|27703.5|27688.5|27671|27656|52
1641812100000|2022-01-10 10:55:00|27668.5|27653.5|27673.5|27658.5|27688.5|27673.5|27668.5|27653.5|41
1641812400000|2022-01-10 11:00:00|27676|27661|27666|27651|27683.5|27668.5|27658.5|27643.5|54
1641812700000|2022-01-10 11:05:00|27668.5|27653.5|27673.5|27658.5|27683.5|27668.5|27663.5|27648.5|22
1641813000000|2022-01-10 11:10:00|27671|27656|27658.5|27643.5|27673.5|27658.5|27658.5|27643.5|36
1641813300000|2022-01-10 11:15:00|27663.5|27648.5|27668.5|27653.5|27671|27656|27653.5|27638.5|31
1641813600000|2022-01-10 11:20:00|27666|27651|27651|27636|27678.5|27663.5|27648.5|27633.5|77
1641813900000|2022-01-10 11:25:00|27648.5|27633.5|27623.5|27608.5|27658.5|27643.5|27608.5|27593.5|247
1641814200000|2022-01-10 11:30:00|27626|27611|27633.5|27618.5|27648.5|27633.5|27623.5|27608.5|84
1641814500000|2022-01-10 11:35:00|27631|27616|27628.5|27613.5|27653.5|27638.5|27623.5|27608.5|64
1641814800000|2022-01-10 11:40:00|27626|27611|27646|27631|27648.5|27633.5|27621|27606|36
1641815100000|2022-01-10 11:45:00|27643.5|27628.5|27663.5|27648.5|27668.5|27653.5|27643.5|27628.5|38
1641815400000|2022-01-10 11:50:00|27668.5|27653.5|27658.5|27643.5|27673.5|27658.5|27648.5|27633.5|31
1641815700000|2022-01-10 11:55:00|27661|27646|27658.5|27643.5|27663.5|27648.5|27643.5|27628.5|55
1641816000000|2022-01-10 12:00:00|27663.5|27648.5|27651|27636|27663.5|27648.5|27643.5|27628.5|39
1641816300000|2022-01-10 12:05:00|27648.5|27633.5|27648.5|27633.5|27658.5|27643.5|27643.5|27628.5|44
1641816600000|2022-01-10 12:10:00|27653.5|27638.5|27628.5|27613.5|27656|27641|27623.5|27608.5|44
1641816900000|2022-01-10 12:15:00|27626|27611|27588.5|27573.5|27626|27611|27586|27571|108
1641817200000|2022-01-10 12:20:00|27586|27571|27586|27571|27588.5|27573.5|27571|27556|72
1641817500000|2022-01-10 12:25:00|27583.5|27568.5|27588.5|27573.5|27598.5|27583.5|27578.5|27563.5|41
1641817800000|2022-01-10 12:30:00|27586|27571|27573.5|27558.5|27598.5|27583.5|27563.5|27548.5|69
1641818100000|2022-01-10 12:35:00|27571|27556|27573.5|27558.5|27583.5|27568.5|27566|27551|40
1641818400000|2022-01-10 12:40:00|27570.8|27555.8|27575.8|27560.8|27580.8|27565.8|27560.8|27545.8|17
1641818700000|2022-01-10 12:45:00|27580.8|27565.8|27555.8|27540.8|27580.8|27565.8|27555.8|27540.8|69
1641819000000|2022-01-10 12:50:00|27558.3|27543.3|27535.8|27520.8|27560.8|27545.8|27530.8|27515.8|81
1641819300000|2022-01-10 12:55:00|27533.3|27518.3|27510.8|27495.8|27538.3|27523.3|27510.8|27495.8|133
1641819600000|2022-01-10 13:00:00|27508.3|27493.3|27515.8|27500.8|27518.3|27503.3|27495.8|27480.8|109
1641819900000|2022-01-10 13:05:00|27513.3|27498.3|27523.3|27508.3|27535.8|27520.8|27495.8|27480.8|76
1641820200000|2022-01-10 13:10:00|27520.8|27505.8|27530.8|27515.8|27535.8|27520.8|27515.8|27500.8|32
1641820500000|2022-01-10 13:15:00|27528.3|27513.3|27533.3|27518.3|27545.8|27530.8|27525.8|27510.8|48
1641820800000|2022-01-10 13:20:00|27535.8|27520.8|27540.8|27525.8|27545.8|27530.8|27530.8|27515.8|62
1641821100000|2022-01-10 13:25:00|27545.8|27530.8|27570.8|27555.8|27570.8|27555.8|27540.8|27525.8|55
1641821400000|2022-01-10 13:30:00|27568.3|27553.3|27555.8|27540.8|27575.8|27560.8|27540.8|27525.8|47
1641821700000|2022-01-10 13:35:00|27558.3|27543.3|27570.8|27555.8|27570.8|27555.8|27550.8|27535.8|35
1641822000000|2022-01-10 13:40:00|27565.8|27550.8|27580.8|27565.8|27585.8|27570.8|27563.3|27548.3|55
1641822300000|2022-01-10 13:45:00|27585.8|27570.8|27573.3|27558.3|27585.8|27570.8|27570.8|27555.8|45
1641822600000|2022-01-10 13:50:00|27570.8|27555.8|27560.8|27545.8|27590.8|27575.8|27558.3|27543.3|60
1641822900000|2022-01-10 13:55:00|27563.3|27548.3|27558.3|27543.3|27563.3|27548.3|27550.8|27535.8|45
1641823200000|2022-01-10 14:00:00|27560.8|27545.8|27568.3|27553.3|27575.8|27560.8|27555.8|27540.8|55
1641823500000|2022-01-10 14:05:00|27565.8|27550.8|27555.8|27540.8|27570.8|27555.8|27555.8|27540.8|31
1641823800000|2022-01-10 14:10:00|27558.3|27543.3|27540.8|27525.8|27560.8|27545.8|27540.8|27525.8|139
1641824100000|2022-01-10 14:15:00|27545.8|27530.8|27540.8|27525.8|27545.8|27530.8|27540.8|27525.8|32
1641824400000|2022-01-10 14:20:00|27535.8|27520.8|27520.8|27505.8|27550.8|27535.8|27515.8|27500.8|71
1641824700000|2022-01-10 14:25:00|27525.8|27510.8|27520.8|27505.8|27535.8|27520.8|27518.3|27503.3|34
1641825000000|2022-01-10 14:30:00|27523.3|27508.3|27475.8|27460.8|27555.8|27540.8|27473.3|27458.3|382
1641825300000|2022-01-10 14:35:00|27473.3|27458.3|27478.3|27463.3|27478.3|27463.3|27445.8|27430.8|251
1641825600000|2022-01-10 14:40:00|27475.8|27460.8|27445.8|27430.8|27480.8|27465.8|27440.8|27425.8|151
1641825900000|2022-01-10 14:45:00|27440.8|27425.8|27450.8|27435.8|27450.8|27435.8|27425.8|27410.8|196
1641826200000|2022-01-10 14:50:00|27448.3|27433.3|27450.8|27435.8|27460.8|27445.8|27435.8|27420.8|228
1641826500000|2022-01-10 14:55:00|27448.3|27433.3|27425.8|27410.8|27455.8|27440.8|27415.8|27400.8|179
1641826800000|2022-01-10 15:00:00|27420.8|27405.8|27370.8|27355.8|27425.8|27410.8|27370.8|27355.8|379
1641827100000|2022-01-10 15:05:00|27365.8|27350.8|27420.8|27405.8|27435.8|27420.8|27363.3|27348.3|306
1641827400000|2022-01-10 15:10:00|27419.5|27404.5|27357|27342|27419.5|27404.5|27354.5|27339.5|236
1641827700000|2022-01-10 15:15:00|27354.5|27339.5|27344.5|27329.5|27394.5|27379.5|27339.5|27324.5|238
1641828000000|2022-01-10 15:20:00|27347|27332|27339.5|27324.5|27359.5|27344.5|27319.5|27304.5|256
1641828300000|2022-01-10 15:25:00|27337|27322|27369.5|27354.5|27369.5|27354.5|27334.5|27319.5|169
1641828600000|2022-01-10 15:30:00|27367|27352|27364.5|27349.5|27384.5|27369.5|27359.5|27344.5|135
1641828900000|2022-01-10 15:35:00|27359.5|27344.5|27352|27337|27364.5|27349.5|27334.5|27319.5|113
1641829200000|2022-01-10 15:40:00|27354.5|27339.5|27324.5|27309.5|27359.5|27344.5|27314.5|27299.5|115
1641829500000|2022-01-10 15:45:00|27322|27307|27297|27282|27329.5|27314.5|27289.5|27274.5|121
1641829800000|2022-01-10 15:50:00|27299.5|27284.5|27314.5|27299.5|27319.5|27304.5|27279.5|27264.5|114
1641830100000|2022-01-10 15:55:00|27312|27297|27324.5|27309.5|27339.5|27324.5|27294.5|27279.5|132
1641830400000|2022-01-10 16:00:00|27322|27307|27342|27327|27342|27327|27309.5|27294.5|230
1641830700000|2022-01-10 16:05:00|27339.5|27324.5|27354.5|27339.5|27364.5|27349.5|27332|27317|143
1641831000000|2022-01-10 16:10:00|27349.5|27334.5|27384.5|27369.5|27389.5|27374.5|27344.5|27329.5|162
1641831300000|2022-01-10 16:15:00|27379.5|27364.5|27407|27392|27414.5|27399.5|27364.5|27349.5|208
1641831600000|2022-01-10 16:20:00|27409.5|27394.5|27429.5|27414.5|27434.5|27419.5|27404.5|27389.5|204
1641831900000|2022-01-10 16:25:00|27424.5|27409.5|27429.5|27414.5|27454.5|27439.5|27419.5|27404.5|351
1641832200000|2022-01-10 16:30:00|27434.5|27419.5|27379.5|27364.5|27439.5|27424.5|27374.5|27359.5|454
1641832500000|2022-01-10 16:35:00|27377|27362|27339.5|27324.5|27379.5|27364.5|27337|27322|308
1641832800000|2022-01-10 16:40:00|27337|27322|27329.5|27314.5|27337|27322|27297|27282|106
1641833100000|2022-01-10 16:45:00|27332|27317|27327|27312|27344.5|27329.5|27312|27297|52
1641833400000|2022-01-10 16:50:00|27332|27307|27322|27297|27337|27317|27317|27297|36
1641833700000|2022-01-10 16:55:00|27317|27292|27367|27347|27367|27347|27317|27292|34
1641834000000|2022-01-10 17:00:00|27362|27342|27337|27317|27367|27347|27337|27312|29
1641834300000|2022-01-10 17:05:00|27332|27312|27327|27302|27352|27332|27317|27297|20
1641834600000|2022-01-10 17:10:00|27322|27307|27347|27327|27352|27332|27322|27302|9
1641834900000|2022-01-10 17:15:00|27352|27322|27332|27312|27352|27327|27332|27312|11
1641835200000|2022-01-10 17:20:00|27337|27317|27327|27307|27337|27317|27322|27297|16
1641835500000|2022-01-10 17:25:00|27322|27302|27327|27307|27337|27317|27322|27302|20
1641835800000|2022-01-10 17:30:00|27322|27302|27317|27297|27327|27307|27312|27287|16
1641836100000|2022-01-10 17:35:00|27322|27302|27312|27292|27322|27302|27312|27287|10
1641836400000|2022-01-10 17:40:00|27307|27287|27317|27297|27342|27322|27302|27282|57
1641836700000|2022-01-10 17:45:00|27322|27302|27322|27302|27352|27332|27322|27302|33
1641837000000|2022-01-10 17:50:00|27327|27307|27367|27347|27377|27357|27317|27297|77
1641837300000|2022-01-10 17:55:00|27372|27342|27357|27337|27372|27347|27347|27327|30
1641837600000|2022-01-10 18:00:00|27362|27342|27372|27352|27377|27357|27357|27332|72
1641837900000|2022-01-10 18:05:00|27377|27347|27392|27367|27392|27372|27372|27347|24
1641838200000|2022-01-10 18:10:00|27397|27372|27407|27382|27407|27387|27392|27367|13
1641838500000|2022-01-10 18:15:00|27402|27387|27407|27387|27412|27387|27397|27377|26
1641838800000|2022-01-10 18:20:00|27412|27382|27422|27397|27427|27407|27392|27372|25
1641839100000|2022-01-10 18:25:00|27417|27392|27417|27392|27422|27402|27412|27387|21
1641839400000|2022-01-10 18:30:00|27412|27397|27407|27387|27427|27407|27402|27377|35
1641839700000|2022-01-10 18:35:00|27412|27392|27402|27377|27417|27397|27397|27377|19
1641840000000|2022-01-10 18:40:00|27397|27382|27437|27417|27437|27417|27397|27377|27
1641840300000|2022-01-10 18:45:00|27432|27412|27457|27432|27457|27432|27427|27407|27
1641840600000|2022-01-10 18:50:00|27452|27437|27472|27452|27477|27452|27452|27432|39
1641840900000|2022-01-10 18:55:00|27477|27447|27467|27447|27477|27457|27447|27427|8
1641841200000|2022-01-10 19:00:00|27472|27442|27487|27467|27492|27472|27462|27442|38
1641841500000|2022-01-10 19:05:00|27482|27462|27497|27472|27502|27482|27477|27457|9
1641841800000|2022-01-10 19:10:00|27492|27477|27477|27457|27497|27477|27477|27457|2
1641842100000|2022-01-10 19:15:00|27472|27452|27482|27457|27502|27477|27467|27447|24
1641842400000|2022-01-10 19:20:00|27477|27462|27487|27467|27502|27477|27477|27457|12
1641842700000|2022-01-10 19:25:00|27492|27472|27492|27477|27502|27477|27482|27457|21
1641843000000|2022-01-10 19:30:00|27494.5|27479.5|27509.5|27494.5|27509.5|27494.5|27484.5|27469.5|15
1641843300000|2022-01-10 19:35:00|27507|27492|27494.5|27479.5|27514.5|27499.5|27489.5|27474.5|12
1641843600000|2022-01-10 19:40:00|27497|27482|27487|27472|27519.5|27504.5|27487|27472|3
1641843900000|2022-01-10 19:45:00|27489.5|27474.5|27512|27497|27512|27497|27489.5|27474.5|14
1641844200000|2022-01-10 19:50:00|27509.5|27494.5|27487|27472|27512|27497|27487|27472|10
1641844500000|2022-01-10 19:55:00|27489.5|27474.5|27492|27477|27502|27487|27482|27467|9
1641844800000|2022-01-10 20:00:00|27494.5|27479.5|27489.5|27474.5|27504.5|27489.5|27484.5|27469.5|19
1641845100000|2022-01-10 20:05:00|27492|27477|27467|27452|27492|27477|27444.5|27429.5|11
1641845400000|2022-01-10 20:10:00|27469.5|27454.5|27442|27427|27479.5|27464.5|27439.5|27424.5|22
1641845700000|2022-01-10 20:15:00|27444.5|27429.5|27439.5|27424.5|27449.5|27434.5|27422|27407|37
1641846000000|2022-01-10 20:20:00|27437|27422|27454.5|27439.5|27454.5|27439.5|27434.5|27419.5|21
1641846300000|2022-01-10 20:25:00|27452|27437|27432|27417|27472|27457|27432|27417|29
1641846600000|2022-01-10 20:30:00|27424.5|27409.5|27477|27462|27477|27462|27417|27402|75
1641846900000|2022-01-10 20:35:00|27479.5|27464.5|27454.5|27439.5|27479.5|27464.5|27422|27407|42
1641847200000|2022-01-10 20:40:00|27457|27442|27449.5|27434.5|27482|27467|27444.5|27429.5|26
1641847500000|2022-01-10 20:45:00|27442|27427|27499.5|27484.5|27512|27497|27442|27427|33
1641847800000|2022-01-10 20:50:00|27504.5|27489.5|27529.5|27514.5|27529.5|27514.5|27504.5|27489.5|17
1641848100000|2022-01-10 20:55:00|27527|27512|27557|27542|27567|27552|27524.5|27509.5|42
1641848400000|2022-01-10 21:00:00|27565.3|27525.3|27563.2|27523.2|27581.5|27541.5|27561|27521|0
1641848700000|2022-01-10 21:05:00|27563.5|27523.5|27570.2|27530.2|27576.7|27536.7|27561.9|27521.9|0
1641849000000|2022-01-10 21:10:00|27569.9|27529.9|27563.2|27523.2|27572.1|27532.1|27560|27520|0
1641849300000|2022-01-10 21:15:00|27563.8|27523.8|27577.3|27537.3|27580.5|27540.5|27561.9|27521.9|0
1641849600000|2022-01-10 21:20:00|27577|27537|27582.4|27542.4|27588.9|27548.9|27575.4|27535.4|0
1641849900000|2022-01-10 21:25:00|27582.7|27542.7|27580.5|27540.5|27585.6|27545.6|27575.4|27535.4|0
1641850200000|2022-01-10 21:30:00|27580.8|27540.8|27575.4|27535.4|27583.7|27543.7|27572.1|27532.1|0
1641850500000|2022-01-10 21:35:00|27575.7|27535.7|27589.9|27549.9|27589.9|27549.9|27575.7|27535.7|0
1641850800000|2022-01-10 21:40:00|27589.6|27549.6|27582.9|27542.9|27589.9|27549.9|27582.9|27542.9|0
1641851100000|2022-01-10 21:45:00|27583.5|27543.5|27569.4|27529.4|27588|27548|27569.4|27529.4|0
1641851400000|2022-01-10 21:50:00|27568.9|27528.9|27563|27523|27576.4|27536.4|27563|27523|0
1641851700000|2022-01-10 21:55:00|27563.1|27523.1|27570.4|27530.4|27572|27532|27556|27516|0
1641852000000|2022-01-10 22:00:00|27567.2|27527.2|27573.6|27533.6|27573.6|27533.6|27567.2|27527.2|0
1641852300000|2022-01-10 22:05:00|27573|27533|27569.8|27529.8|27573|27533|27569.3|27529.3|0
1641852600000|2022-01-10 22:10:00|27569.3|27529.3|27569.3|27529.3|27569.3|27529.3|27568.2|27528.2|0
1641852900000|2022-01-10 22:15:00|27569.8|27529.8|27574.1|27534.1|27574.1|27534.1|27569.3|27529.3|0
1641853200000|2022-01-10 22:20:00|27574.6|27534.6|27574.6|27534.6|27574.6|27534.6|27574.6|27534.6|0
1641853500000|2022-01-10 22:25:00|27574.1|27534.1|27576.2|27536.2|27579.4|27539.4|27573.6|27533.6|0
1641853800000|2022-01-10 22:30:00|27576.8|27536.8|27575.7|27535.7|27576.8|27536.8|27575.2|27535.2|0
1641854100000|2022-01-10 22:35:00|27575.2|27535.2|27576.2|27536.2|27576.2|27536.2|27575.2|27535.2|0
1641854400000|2022-01-10 22:40:00|27577.3|27537.3|27577.8|27537.8|27577.8|27537.8|27577.3|27537.3|0
1641854700000|2022-01-10 22:45:00|27577.3|27537.3|27578.9|27538.9|27580.5|27540.5|27577.3|27537.3|0
1641855000000|2022-01-10 22:50:00|27579.4|27539.4|27581.6|27541.6|27583.7|27543.7|27578.9|27538.9|0
1641855300000|2022-01-10 22:55:00|27580.5|27540.5|27581.6|27541.6|27581.6|27541.6|27576.8|27536.8|0
1641855600000|2022-01-10 23:00:00|27582.7|27542.7|27575.9|27535.9|27584.9|27544.9|27565.6|27525.6|0
1641855900000|2022-01-10 23:05:00|27576.1|27536.1|27565.6|27525.6|27584.2|27544.2|27557.3|27517.3|0
1641856200000|2022-01-10 23:10:00|27565.9|27525.9|27587.4|27547.4|27590.7|27550.7|27565.9|27525.9|0
1641856500000|2022-01-10 23:15:00|27587.6|27547.6|27591.9|27551.9|27592.6|27552.6|27583.5|27543.5|0
1641856800000|2022-01-10 23:20:00|27591.8|27551.8|27609.3|27569.3|27611.2|27571.2|27590.7|27550.7|0
1641857100000|2022-01-10 23:25:00|27608.8|27568.8|27608|27568|27613.1|27573.1|27595.9|27555.9|0
1641857400000|2022-01-10 23:30:00|27607.7|27567.7|27594.5|27554.5|27609.3|27569.3|27594.5|27554.5|0
1641857700000|2022-01-10 23:35:00|27594.8|27554.8|27589.4|27549.4|27601|27561|27587.5|27547.5|0
1641858000000|2022-01-10 23:40:00|27589.1|27549.1|27604.2|27564.2|27608|27568|27586.2|27546.2|0
1641858300000|2022-01-10 23:45:00|27604.5|27564.5|27595.9|27555.9|27608|27568|27592.6|27552.6|0
1641858600000|2022-01-10 23:50:00|27596|27556|27587.5|27547.5|27597.7|27557.7|27587.5|27547.5|0
1641858900000|2022-01-10 23:55:00|27587.6|27547.6|27587.5|27547.5|27595.9|27555.9|27587.5|27547.5|0
1641859200000|2022-01-11 00:00:00|27587.8|27547.8|27603.1|27563.1|27604.4|27564.4|27587.7|27547.7|0
1641859500000|2022-01-11 00:05:00|27603.2|27563.2|27599.9|27559.9|27611.5|27571.5|27591|27551|0
1641859800000|2022-01-11 00:10:00|27599.7|27559.7|27595.4|27555.4|27614.7|27574.7|27594.7|27554.7|0
1641860100000|2022-01-11 00:15:00|27595.3|27555.3|27514.8|27474.8|27595.3|27555.3|27471.1|27431.1|0
1641860400000|2022-01-11 00:20:00|27515|27475|27509.9|27469.9|27535.7|27495.7|27505.4|27465.4|0
1641860700000|2022-01-11 00:25:00|27509.8|27469.8|27522.9|27482.9|27539.4|27499.4|27509.8|27469.8|0
1641861000000|2022-01-11 00:30:00|27523|27483|27537.5|27497.5|27537.7|27497.7|27513.8|27473.8|0
1641861300000|2022-01-11 00:35:00|27537.6|27497.6|27554.1|27514.1|27554.1|27514.1|27528.4|27488.4|0
1641861600000|2022-01-11 00:40:00|27554.3|27514.3|27572.9|27532.9|27575.9|27535.9|27543.5|27503.5|0
1641861900000|2022-01-11 00:45:00|27571.8|27531.8|27552.5|27512.5|27576.7|27536.7|27549.7|27509.7|0
1641862200000|2022-01-11 00:50:00|27552.4|27512.4|27575.4|27535.4|27578.3|27538.3|27543.4|27503.4|0
1641862500000|2022-01-11 00:55:00|27576|27536|27578.8|27538.8|27586.5|27546.5|27574.4|27534.4|0
1641862800000|2022-01-11 01:00:00|27578.9|27538.9|27554.9|27514.9|27584.9|27544.9|27554.1|27514.1|0
1641863100000|2022-01-11 01:05:00|27555|27515|27577.2|27537.2|27589.9|27549.9|27555|27515|0
1641863400000|2022-01-11 01:10:00|27577.3|27537.3|27552.4|27512.4|27577.4|27537.4|27539.2|27499.2|0
1641863700000|2022-01-11 01:15:00|27551.8|27511.8|27577.8|27537.8|27580.9|27540.9|27517.8|27477.8|0
1641864000000|2022-01-11 01:20:00|27577.7|27537.7|27559.1|27519.1|27581.3|27541.3|27556.3|27516.3|0
1641864300000|2022-01-11 01:25:00|27559|27519|27559.9|27519.9|27568.7|27528.7|27554.9|27514.9|0
1641864600000|2022-01-11 01:30:00|27559.8|27519.8|27528.8|27488.8|27566.6|27526.6|27516.6|27476.6|0
1641864900000|2022-01-11 01:35:00|27529.3|27489.3|27546.4|27506.4|27560.6|27520.6|27528.6|27488.6|0
1641865200000|2022-01-11 01:40:00|27545.8|27505.8|27534.2|27494.2|27555.3|27515.3|27530.3|27490.3|0
1641865500000|2022-01-11 01:45:00|27534.4|27494.4|27523.5|27483.5|27542.5|27502.5|27520.1|27480.1|0
1641865800000|2022-01-11 01:50:00|27523.6|27483.6|27500.7|27460.7|27534.6|27494.6|27500.5|27460.5|0
1641866100000|2022-01-11 01:55:00|27500.9|27460.9|27502.3|27462.3|27523.1|27483.1|27498.7|27458.7|0
1641866400000|2022-01-11 02:00:00|27502.4|27462.4|27495.9|27455.9|27511|27471|27495.8|27455.8|0
1641866700000|2022-01-11 02:05:00|27496|27456|27536.6|27496.6|27545.7|27505.7|27496|27456|0
1641867000000|2022-01-11 02:10:00|27536.7|27496.7|27563.3|27523.3|27565.3|27525.3|27536.6|27496.6|0
1641867300000|2022-01-11 02:15:00|27563.4|27523.4|27573.1|27533.1|27576.2|27536.2|27558.7|27518.7|0
1641867600000|2022-01-11 02:20:00|27573.3|27533.3|27601|27561|27601.2|27561.2|27573.1|27533.1|0
1641867900000|2022-01-11 02:25:00|27600.9|27560.9|27603.2|27563.2|27609.4|27569.4|27594.7|27554.7|0
1641868200000|2022-01-11 02:30:00|27603.3|27563.3|27599.4|27559.4|27609.2|27569.2|27597.8|27557.8|0
1641868500000|2022-01-11 02:35:00|27598.8|27558.8|27596.4|27556.4|27599.4|27559.4|27586.9|27546.9|0
1641868800000|2022-01-11 02:40:00|27596.5|27556.5|27587.2|27547.2|27596.7|27556.7|27585.6|27545.6|0
1641869100000|2022-01-11 02:45:00|27587.7|27547.7|27601.6|27561.6|27611.7|27571.7|27587.7|27547.7|0
1641869400000|2022-01-11 02:50:00|27601.5|27561.5|27611.4|27571.4|27614.6|27574.6|27593.7|27553.7|0
1641869700000|2022-01-11 02:55:00|27611.2|27571.2|27608.8|27568.8|27614.8|27574.8|27605.5|27565.5|0
1641870000000|2022-01-11 03:00:00|27608.9|27568.9|27596.8|27556.8|27609.3|27569.3|27593.7|27553.7|0
1641870300000|2022-01-11 03:05:00|27596.7|27556.7|27587.7|27547.7|27602.9|27562.9|27587.7|27547.7|0
1641870600000|2022-01-11 03:10:00|27588.2|27548.2|27587.1|27547.1|27593.7|27553.7|27583.9|27543.9|0
1641870900000|2022-01-11 03:15:00|27587.3|27547.3|27611.8|27571.8|27613|27573|27587.1|27547.1|0
1641871200000|2022-01-11 03:20:00|27611.6|27571.6|27602.7|27562.7|27611.8|27571.8|27602.5|27562.5|0
1641871500000|2022-01-11 03:25:00|27602.8|27562.8|27601.9|27561.9|27608.7|27568.7|27599.4|27559.4|0
1641871800000|2022-01-11 03:30:00|27602.4|27562.4|27602.3|27562.3|27611.2|27571.2|27602|27562|0
1641872100000|2022-01-11 03:35:00|27603.3|27563.3|27524.1|27484.1|27608.2|27568.2|27520.9|27480.9|0
1641872400000|2022-01-11 03:40:00|27524|27484|27483.7|27443.7|27525.5|27485.5|27481.1|27441.1|0
1641872700000|2022-01-11 03:45:00|27484.2|27444.2|27477.6|27437.6|27485.3|27445.3|27472.6|27432.6|0
1641873000000|2022-01-11 03:50:00|27478.1|27438.1|27459.3|27419.3|27479.2|27439.2|27459.3|27419.3|0
1641873300000|2022-01-11 03:55:00|27459.8|27419.8|27467.1|27427.1|27471.6|27431.6|27459.3|27419.3|0
1641873600000|2022-01-11 04:00:00|27467|27427|27466.2|27426.2|27472.3|27432.3|27463|27423|0
1641873900000|2022-01-11 04:05:00|27466.3|27426.3|27462.4|27422.4|27469.4|27429.4|27462.4|27422.4|0
1641874200000|2022-01-11 04:10:00|27462.2|27422.2|27440.1|27400.1|27462.2|27422.2|27440.1|27400.1|0
1641874500000|2022-01-11 04:15:00|27440.3|27400.3|27464.8|27424.8|27469.6|27429.6|27440.3|27400.3|0
1641874800000|2022-01-11 04:20:00|27465.3|27425.3|27493.1|27453.1|27496.3|27456.3|27462.4|27422.4|0
1641875100000|2022-01-11 04:25:00|27493.7|27453.7|27500.8|27460.8|27505.7|27465.7|27493.1|27453.1|0
1641875400000|2022-01-11 04:30:00|27501.4|27461.4|27490.7|27450.7|27505.1|27465.1|27490.7|27450.7|0
1641875700000|2022-01-11 04:35:00|27490.8|27450.8|27506.9|27466.9|27506.9|27466.9|27479.1|27439.1|0
1641876000000|2022-01-11 04:40:00|27507.5|27467.5|27509.8|27469.8|27513.2|27473.2|27504.5|27464.5|0
1641876300000|2022-01-11 04:45:00|27509.6|27469.6|27510|27470|27511.2|27471.2|27506.6|27466.6|0
1641876600000|2022-01-11 04:50:00|27509.9|27469.9|27511.2|27471.2|27517.5|27477.5|27508.2|27468.2|0
1641876900000|2022-01-11 04:55:00|27511.1|27471.1|27500.9|27460.9|27512.8|27472.8|27494.6|27454.6|0
1641877200000|2022-01-11 05:00:00|27501|27461|27511.6|27471.6|27515.2|27475.2|27495.6|27455.6|0
1641877500000|2022-01-11 05:05:00|27511.1|27471.1|27515|27475|27532.1|27492.1|27510.2|27470.2|0
1641877800000|2022-01-11 05:10:00|27514.1|27474.1|27498.5|27458.5|27517.2|27477.2|27496.7|27456.7|0
1641878100000|2022-01-11 05:15:00|27498.2|27458.2|27498.9|27458.9|27508.8|27468.8|27488.6|27448.6|0
1641878400000|2022-01-11 05:20:00|27498.4|27458.4|27498.5|27458.5|27507.9|27467.9|27494.7|27454.7|0
1641878700000|2022-01-11 05:25:00|27498.6|27458.6|27508.3|27468.3|27515.3|27475.3|27495.5|27455.5|0
1641879000000|2022-01-11 05:30:00|27507.7|27467.7|27519.3|27479.3|27519.6|27479.6|27506.8|27466.8|0
1641879300000|2022-01-11 05:35:00|27519.4|27479.4|27498.9|27458.9|27525.8|27485.8|27498.8|27458.8|0
1641879600000|2022-01-11 05:40:00|27499.5|27459.5|27506.8|27466.8|27510.1|27470.1|27495.9|27455.9|0
1641879900000|2022-01-11 05:45:00|27506.7|27466.7|27501.2|27461.2|27509.3|27469.3|27496.9|27456.9|0
1641880200000|2022-01-11 05:50:00|27501.8|27461.8|27509.1|27469.1|27519|27479|27501.8|27461.8|0
1641880500000|2022-01-11 05:55:00|27509.7|27469.7|27512.7|27472.7|27516.1|27476.1|27506.5|27466.5|0
1641880800000|2022-01-11 06:00:00|27513.3|27473.3|27495.4|27455.4|27529.4|27489.4|27492.1|27452.1|0
1641881100000|2022-01-11 06:05:00|27495.3|27455.3|27479.5|27439.5|27512|27472|27470.5|27430.5|0
1641881400000|2022-01-11 06:10:00|27479.6|27439.6|27489|27449|27492|27452|27462|27422|0
1641881700000|2022-01-11 06:15:00|27488.9|27448.9|27482.9|27442.9|27489|27449|27469.5|27429.5|0
1641882000000|2022-01-11 06:20:00|27483.1|27443.1|27477|27437|27489.3|27449.3|27476.8|27436.8|0
1641882300000|2022-01-11 06:25:00|27477.2|27437.2|27459.6|27419.6|27477.2|27437.2|27453.9|27413.9|0
1641882600000|2022-01-11 06:30:00|27460.1|27420.1|27480|27440|27480.4|27440.4|27452.3|27412.3|0
1641882900000|2022-01-11 06:35:00|27479.8|27439.8|27472.4|27432.4|27498.3|27458.3|27470.8|27430.8|0
1641883200000|2022-01-11 06:40:00|27472.5|27432.5|27459.8|27419.8|27476.8|27436.8|27459.8|27419.8|0
1641883500000|2022-01-11 06:45:00|27459.9|27419.9|27507.1|27467.1|27508.7|27468.7|27459.9|27419.9|0
1641883800000|2022-01-11 06:50:00|27507|27467|27502.9|27462.9|27513.8|27473.8|27495.2|27455.2|0
1641884100000|2022-01-11 06:55:00|27503.4|27463.4|27539.3|27499.3|27539.3|27499.3|27503.4|27463.4|0
1641884400000|2022-01-11 07:00:00|27539.1|27499.1|27484.5|27469.5|27552.6|27512.6|27474.5|27459.5|44
1641884700000|2022-01-11 07:05:00|27482|27467|27502|27487|27504.5|27489.5|27479.5|27464.5|7
1641885000000|2022-01-11 07:10:00|27504.5|27489.5|27499.5|27484.5|27504.5|27489.5|27479.5|27464.5|14
1641885300000|2022-01-11 07:15:00|27497|27482|27522|27507|27527|27512|27497|27482|21
1641885600000|2022-01-11 07:20:00|27524.5|27509.5|27517|27502|27532|27517|27514.5|27499.5|19
1641885900000|2022-01-11 07:25:00|27514.5|27499.5|27539.5|27524.5|27542|27527|27514.5|27499.5|28
1641886200000|2022-01-11 07:30:00|27542|27527|27554.5|27539.5|27554.5|27539.5|27534.5|27519.5|16
1641886500000|2022-01-11 07:35:00|27557|27542|27539.5|27524.5|27557|27542|27539.5|27524.5|10
1641886800000|2022-01-11 07:40:00|27542|27527|27552|27537|27554.5|27539.5|27539.5|27524.5|6
1641887100000|2022-01-11 07:45:00|27554.5|27539.5|27552|27537|27567|27552|27539.5|27524.5|21
1641887400000|2022-01-11 07:50:00|27554.5|27539.5|27572|27557|27574.5|27559.5|27542|27527|30
1641887700000|2022-01-11 07:55:00|27569.5|27554.5|27574.5|27559.5|27577|27562|27547|27532|96
1641888000000|2022-01-11 08:00:00|27572|27557|27559.5|27544.5|27582|27567|27519.5|27504.5|524
1641888300000|2022-01-11 08:05:00|27557|27542|27524.5|27509.5|27579.5|27564.5|27514.5|27499.5|358
1641888600000|2022-01-11 08:10:00|27529.5|27514.5|27524.5|27509.5|27549.5|27534.5|27502|27487|357
1641888900000|2022-01-11 08:15:00|27529.5|27514.5|27479.5|27464.5|27534.5|27519.5|27464.5|27449.5|267
1641889200000|2022-01-11 08:20:00|27484.5|27469.5|27534.5|27519.5|27559.5|27544.5|27479.5|27464.5|246
1641889500000|2022-01-11 08:25:00|27532|27517|27509.5|27494.5|27532|27517|27489.5|27474.5|158
1641889800000|2022-01-11 08:30:00|27514.5|27499.5|27449.5|27434.5|27514.5|27499.5|27449.5|27434.5|204
1641890100000|2022-01-11 08:35:00|27452|27437|27462|27447|27482|27467|27449.5|27434.5|152
1641890400000|2022-01-11 08:40:00|27464.9|27449.9|27514.9|27499.9|27527.4|27512.4|27462.4|27447.4|112
1641890700000|2022-01-11 08:45:00|27512.4|27497.4|27537.4|27522.4|27542.4|27527.4|27502.4|27487.4|164
1641891000000|2022-01-11 08:50:00|27534.9|27519.9|27519.9|27504.9|27547.4|27532.4|27517.4|27502.4|162
1641891300000|2022-01-11 08:55:00|27517.4|27502.4|27544.9|27529.9|27547.4|27532.4|27509.9|27494.9|82
1641891600000|2022-01-11 09:00:00|27547.4|27532.4|27577.4|27562.4|27579.9|27564.9|27542.4|27527.4|129
1641891900000|2022-01-11 09:05:00|27574.9|27559.9|27572.4|27557.4|27579.9|27564.9|27547.4|27532.4|120
1641892200000|2022-01-11 09:10:00|27574.9|27559.9|27559.9|27544.9|27577.4|27562.4|27542.4|27527.4|93
1641892500000|2022-01-11 09:15:00|27557.4|27542.4|27567.4|27552.4|27587.4|27572.4|27554.9|27539.9|113
1641892800000|2022-01-11 09:20:00|27569.9|27554.9|27572.4|27557.4|27582.4|27567.4|27557.4|27542.4|98
1641893100000|2022-01-11 09:25:00|27567.4|27552.4|27574.9|27559.9|27577.4|27562.4|27559.9|27544.9|78
1641893400000|2022-01-11 09:30:00|27577.4|27562.4|27607.4|27592.4|27612.4|27597.4|27567.4|27552.4|126
1641893700000|2022-01-11 09:35:00|27602.4|27587.4|27632.4|27617.4|27637.4|27622.4|27597.4|27582.4|156
1641894000000|2022-01-11 09:40:00|27634.9|27619.9|27627.4|27612.4|27637.4|27622.4|27617.4|27602.4|82
1641894300000|2022-01-11 09:45:00|27622.4|27607.4|27637.4|27622.4|27642.4|27627.4|27622.4|27607.4|60
1641894600000|2022-01-11 09:50:00|27639.9|27624.9|27637.4|27622.4|27657.4|27642.4|27632.4|27617.4|105
1641894900000|2022-01-11 09:55:00|27642.4|27627.4|27617.4|27602.4|27647.4|27632.4|27612.4|27597.4|50
1641895200000|2022-01-11 10:00:00|27619.9|27604.9|27634.9|27619.9|27637.4|27622.4|27607.4|27592.4|76
1641895500000|2022-01-11 10:05:00|27632.4|27617.4|27622.4|27607.4|27652.4|27637.4|27617.4|27602.4|75
1641895800000|2022-01-11 10:10:00|27617.4|27602.4|27612.4|27597.4|27624.9|27609.9|27612.4|27597.4|45
1641896100000|2022-01-11 10:15:00|27607.4|27592.4|27604.9|27589.9|27617.4|27602.4|27597.4|27582.4|110
1641896400000|2022-01-11 10:20:00|27607.4|27592.4|27592.4|27577.4|27607.4|27592.4|27572.4|27557.4|128
1641896700000|2022-01-11 10:25:00|27594.9|27579.9|27587.4|27572.4|27612.4|27597.4|27582.4|27567.4|70
1641897000000|2022-01-11 10:30:00|27589.9|27574.9|27577.4|27562.4|27597.4|27582.4|27574.9|27559.9|25
1641897300000|2022-01-11 10:35:00|27574.9|27559.9|27587.4|27572.4|27592.4|27577.4|27572.4|27557.4|45
1641897600000|2022-01-11 10:40:00|27589.9|27574.9|27589.9|27574.9|27597.4|27582.4|27582.4|27567.4|29
1641897900000|2022-01-11 10:45:00|27587.4|27572.4|27597.4|27582.4|27597.4|27582.4|27577.4|27562.4|34
1641898200000|2022-01-11 10:50:00|27594.9|27579.9|27602.4|27587.4|27602.4|27587.4|27582.4|27567.4|26
1641898500000|2022-01-11 10:55:00|27607.4|27592.4|27597.4|27582.4|27607.4|27592.4|27587.4|27572.4|785
1641898800000|2022-01-11 11:00:00|27599.9|27584.9|27597.4|27582.4|27602.4|27587.4|27584.9|27569.9|38
1641899100000|2022-01-11 11:05:00|27599.9|27584.9|27587.4|27572.4|27607.4|27592.4|27577.4|27562.4|27
1641899400000|2022-01-11 11:10:00|27584.9|27569.9|27579.9|27564.9|27592.4|27577.4|27577.4|27562.4|35
1641899700000|2022-01-11 11:15:00|27582.4|27567.4|27572.4|27557.4|27582.4|27567.4|27564.9|27549.9|28
1641900000000|2022-01-11 11:20:00|27574.9|27559.9|27594.9|27579.9|27594.9|27579.9|27572.4|27557.4|28
1641900300000|2022-01-11 11:25:00|27592.4|27577.4|27597.4|27582.4|27602.4|27587.4|27589.9|27574.9|48
1641900600000|2022-01-11 11:30:00|27602.4|27587.4|27609.9|27594.9|27612.4|27597.4|27597.4|27582.4|29
1641900900000|2022-01-11 11:35:00|27612.4|27597.4|27614.9|27599.9|27617.4|27602.4|27604.9|27589.9|32
1641901200000|2022-01-11 11:40:00|27612.4|27597.4|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|47
1641901500000|2022-01-11 11:45:00|27614.9|27599.9|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|22
1641901800000|2022-01-11 11:50:00|27614.9|27599.9|27627.4|27612.4|27627.4|27612.4|27612.4|27597.4|291
1641902100000|2022-01-11 11:55:00|27624.9|27609.9|27609.9|27594.9|27627.4|27612.4|27607.4|27592.4|39
1641902400000|2022-01-11 12:00:00|27607.4|27592.4|27604.9|27589.9|27617.4|27602.4|27602.4|27587.4|77
1641902700000|2022-01-11 12:05:00|27607.4|27592.4|27602.4|27587.4|27607.4|27592.4|27594.9|27579.9|29
1641903000000|2022-01-11 12:10:00|27604.9|27589.9|27607.4|27592.4|27612.4|27597.4|27597.4|27582.4|22
1641903300000|2022-01-11 12:15:00|27604.9|27589.9|27612.4|27597.4|27612.4|27597.4|27602.4|27587.4|14
1641903600000|2022-01-11 12:20:00|27609.9|27594.9|27614.9|27599.9|27617.4|27602.4|27609.9|27594.9|10
1641903900000|2022-01-11 12:25:00|27612.4|27597.4|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|13
1641904200000|2022-01-11 12:30:00|27619.9|27604.9|27617.4|27602.4|27627.4|27612.4|27612.4|27597.4|22
1641904500000|2022-01-11 12:35:00|27614.9|27599.9|27614.9|27599.9|27617.4|27602.4|27607.4|27592.4|36
1641904800000|2022-01-11 12:40:00|27612.4|27597.4|27614.9|27599.9|27622.4|27607.4|27612.4|27597.4|21
1641905100000|2022-01-11 12:45:00|27617.4|27602.4|27607.4|27592.4|27617.4|27602.4|27599.9|27584.9|59
1641905400000|2022-01-11 12:50:00|27604.9|27589.9|27609.9|27594.9|27612.4|27597.4|27602.4|27587.4|57
1641905700000|2022-01-11 12:55:00|27612.4|27597.4|27584.9|27569.9|27612.4|27597.4|27582.4|27567.4|28
1641906000000|2022-01-11 13:00:00|27582.4|27567.4|27587.4|27572.4|27592.4|27577.4|27577.4|27562.4|26
1641906300000|2022-01-11 13:05:00|27584.9|27569.9|27577.4|27562.4|27587.4|27572.4|27572.4|27557.4|55
1641906600000|2022-01-11 13:10:00|27574.9|27559.9|27562.4|27547.4|27577.4|27562.4|27557.4|27542.4|124
1641906900000|2022-01-11 13:15:00|27567.4|27552.4|27552.4|27537.4|27567.4|27552.4|27547.4|27532.4|83
1641907200000|2022-01-11 13:20:00|27549.9|27534.9|27537.4|27522.4|27557.4|27542.4|27537.4|27522.4|105
1641907500000|2022-01-11 13:25:00|27542.4|27527.4|27542.4|27527.4|27552.4|27537.4|27534.9|27519.9|87
1641907800000|2022-01-11 13:30:00|27537.4|27522.4|27542.4|27527.4|27552.4|27537.4|27537.4|27522.4|58
1641908100000|2022-01-11 13:35:00|27544.9|27529.9|27532.4|27517.4|27549.9|27534.9|27532.4|27517.4|31
1641908400000|2022-01-11 13:40:00|27534.9|27519.9|27532.4|27517.4|27542.4|27527.4|27532.4|27517.4|61
1641908700000|2022-01-11 13:45:00|27534.9|27519.9|27544.9|27529.9|27547.4|27532.4|27532.4|27517.4|51
1641909000000|2022-01-11 13:50:00|27542.4|27527.4|27537.4|27522.4|27547.4|27532.4|27529.9|27514.9|41
1641909300000|2022-01-11 13:55:00|27534.9|27519.9|27527.4|27512.4|27539.9|27524.9|27522.4|27507.4|51
1641909600000|2022-01-11 14:00:00|27524.9|27509.9|27532.4|27517.4|27547.4|27532.4|27524.9|27509.9|59
1641909900000|2022-01-11 14:05:00|27534.9|27519.9|27529.9|27514.9|27534.9|27519.9|27527.4|27512.4|71
1641910200000|2022-01-11 14:10:00|27527.4|27512.4|27517.4|27502.4|27534.9|27519.9|27512.4|27497.4|249
1641910500000|2022-01-11 14:15:00|27514.9|27499.9|27517.4|27502.4|27517.4|27502.4|27502.4|27487.4|110
1641910800000|2022-01-11 14:20:00|27522.4|27507.4|27537.4|27522.4|27537.4|27522.4|27522.4|27507.4|89
1641911100000|2022-01-11 14:25:00|27539.9|27524.9|27552.4|27537.4|27552.4|27537.4|27537.4|27522.4|79
1641911400000|2022-01-11 14:30:00|27554.9|27539.9|27522.4|27507.4|27557.4|27542.4|27519.9|27504.9|135
1641911700000|2022-01-11 14:35:00|27517.4|27502.4|27517.4|27502.4|27539.9|27524.9|27512.4|27497.4|114
1641912000000|2022-01-11 14:40:00|27514.9|27499.9|27497.4|27482.4|27517.4|27502.4|27472.4|27457.4|245
1641912300000|2022-01-11 14:45:00|27492.4|27477.4|27489.9|27474.9|27512.4|27497.4|27484.9|27469.9|250
1641912600000|2022-01-11 14:50:00|27492.4|27477.4|27502.4|27487.4|27542.4|27527.4|27482.4|27467.4|141
1641912900000|2022-01-11 14:55:00|27504.9|27489.9|27517.4|27502.4|27522.4|27507.4|27492.4|27477.4|142
1641913200000|2022-01-11 15:00:00|27522.4|27507.4|27557.4|27542.4|27557.4|27542.4|27512.4|27497.4|132
1641913500000|2022-01-11 15:05:00|27554.9|27539.9|27539.9|27524.9|27577.4|27562.4|27534.9|27519.9|212
1641913800000|2022-01-11 15:10:00|27544.7|27529.7|27567.2|27552.2|27572.2|27557.2|27542.2|27527.2|88
1641914100000|2022-01-11 15:15:00|27569.7|27554.7|27562.2|27547.2|27577.2|27562.2|27542.2|27527.2|88
1641914400000|2022-01-11 15:20:00|27564.7|27549.7|27552.2|27537.2|27577.2|27562.2|27552.2|27537.2|95
1641914700000|2022-01-11 15:25:00|27557.2|27542.2|27567.2|27552.2|27572.2|27557.2|27537.2|27522.2|57
1641915000000|2022-01-11 15:30:00|27569.7|27554.7|27539.7|27524.7|27592.2|27577.2|27537.2|27522.2|148
1641915300000|2022-01-11 15:35:00|27542.2|27527.2|27524.7|27509.7|27544.7|27529.7|27512.2|27497.2|88
1641915600000|2022-01-11 15:40:00|27527.2|27512.2|27492.2|27477.2|27527.2|27512.2|27482.2|27467.2|97
1641915900000|2022-01-11 15:45:00|27489.7|27474.7|27487.2|27472.2|27509.7|27494.7|27487.2|27472.2|145
1641916200000|2022-01-11 15:50:00|27492.2|27477.2|27512.2|27497.2|27517.2|27502.2|27487.2|27472.2|114
1641916500000|2022-01-11 15:55:00|27517.2|27502.2|27512.2|27497.2|27522.2|27507.2|27497.2|27482.2|60
1641916800000|2022-01-11 16:00:00|27514.7|27499.7|27539.7|27524.7|27542.2|27527.2|27507.2|27492.2|160
1641917100000|2022-01-11 16:05:00|27537.2|27522.2|27512.2|27497.2|27542.2|27527.2|27507.2|27492.2|113
1641917400000|2022-01-11 16:10:00|27514.7|27499.7|27529.7|27514.7|27534.7|27519.7|27507.2|27492.2|97
1641917700000|2022-01-11 16:15:00|27532.2|27517.2|27547.2|27532.2|27547.2|27532.2|27527.2|27512.2|130
1641918000000|2022-01-11 16:20:00|27549.7|27534.7|27547.2|27532.2|27554.7|27539.7|27542.2|27527.2|175
1641918300000|2022-01-11 16:25:00|27552.2|27537.2|27552.2|27537.2|27562.2|27547.2|27547.2|27532.2|164
1641918600000|2022-01-11 16:30:00|27554.7|27539.7|27547.2|27532.2|27562.2|27547.2|27529.7|27514.7|376
1641918900000|2022-01-11 16:35:00|27544.7|27529.7|27567.2|27552.2|27572.2|27557.2|27542.2|27527.2|127
1641919200000|2022-01-11 16:40:00|27564.7|27549.7|27589.7|27574.7|27592.2|27577.2|27564.7|27549.7|41
1641919500000|2022-01-11 16:45:00|27587.2|27572.2|27564.7|27549.7|27589.7|27574.7|27559.7|27544.7|62
1641919800000|2022-01-11 16:50:00|27569.7|27544.7|27574.7|27554.7|27579.7|27559.7|27569.7|27544.7|29
1641920100000|2022-01-11 16:55:00|27569.7|27549.7|27584.7|27564.7|27584.7|27564.7|27569.7|27549.7|28
1641920400000|2022-01-11 17:00:00|27589.7|27569.7|27599.7|27574.7|27599.7|27574.7|27579.7|27554.7|20
1641920700000|2022-01-11 17:05:00|27594.7|27579.7|27599.7|27579.7|27599.7|27579.7|27589.7|27569.7|22
1641921000000|2022-01-11 17:10:00|27594.7|27574.7|27609.7|27589.7|27609.7|27589.7|27589.7|27569.7|25
1641921300000|2022-01-11 17:15:00|27614.7|27584.7|27599.7|27579.7|27614.7|27594.7|27594.7|27574.7|21
1641921600000|2022-01-11 17:20:00|27604.7|27584.7|27599.7|27579.7|27609.7|27589.7|27594.7|27574.7|6
1641921900000|2022-01-11 17:25:00|27594.7|27574.7|27574.7|27549.7|27594.7|27574.7|27569.7|27544.7|15
1641922200000|2022-01-11 17:30:00|27569.7|27554.7|27574.7|27554.7|27584.7|27559.7|27564.7|27544.7|5
1641922500000|2022-01-11 17:35:00|27569.7|27549.7|27589.7|27564.7|27594.7|27569.7|27569.7|27549.7|15
1641922800000|2022-01-11 17:40:00|27584.7|27569.7|27604.7|27579.7|27604.7|27584.7|27584.7|27564.7|16
1641923100000|2022-01-11 17:45:00|27609.7|27584.7|27604.7|27584.7|27609.7|27589.7|27604.7|27579.7|3
1641923400000|2022-01-11 17:50:00|27609.7|27589.7|27619.7|27599.7|27619.7|27599.7|27604.7|27584.7|16
1641923700000|2022-01-11 17:55:00|27614.7|27594.7|27624.7|27599.7|27624.7|27604.7|27614.7|27594.7|9
1641924000000|2022-01-11 18:00:00|27619.7|27594.7|27614.7|27594.7|27624.7|27599.7|27599.7|27579.7|10
1641924300000|2022-01-11 18:05:00|27609.7|27589.7|27609.7|27584.7|27614.7|27589.7|27599.7|27579.7|10
1641924600000|2022-01-11 18:10:00|27604.7|27589.7|27609.7|27589.7|27614.7|27594.7|27604.7|27584.7|5
1641924900000|2022-01-11 18:15:00|27604.7|27584.7|27619.7|27594.7|27619.7|27599.7|27604.7|27584.7|14
1641925200000|2022-01-11 18:20:00|27614.7|27599.7|27629.7|27609.7|27629.7|27609.7|27614.7|27594.7|10
1641925500000|2022-01-11 18:25:00|27624.7|27604.7|27619.7|27599.7|27629.7|27609.7|27619.7|27599.7|12
1641925800000|2022-01-11 18:30:00|27624.7|27604.7|27634.7|27614.7|27634.7|27614.7|27619.7|27599.7|30
1641926100000|2022-01-11 18:35:00|27639.7|27619.7|27629.7|27609.7|27639.7|27619.7|27629.7|27609.7|12
1641926400000|2022-01-11 18:40:00|27634.7|27604.7|27629.7|27609.7|27634.7|27609.7|27629.7|27604.7|3
1641926700000|2022-01-11 18:45:00|27634.7|27614.7|27629.7|27609.7|27644.7|27624.7|27629.7|27604.7|19
1641927000000|2022-01-11 18:50:00|27634.7|27614.7|27634.7|27614.7|27639.7|27619.7|27629.7|27609.7|3
1641927300000|2022-01-11 18:55:00|27639.7|27619.7|27644.7|27624.7|27644.7|27624.7|27634.7|27614.7|12
1641927600000|2022-01-11 19:00:00|27639.7|27619.7|27629.7|27609.7|27644.7|27624.7|27629.7|27609.7|7
1641927900000|2022-01-11 19:05:00|27634.7|27614.7|27619.7|27599.7|27634.7|27614.7|27614.7|27594.7|15
1641928200000|2022-01-11 19:10:00|27624.7|27594.7|27624.7|27599.7|27629.7|27604.7|27614.7|27594.7|12
1641928500000|2022-01-11 19:15:00|27619.7|27604.7|27624.7|27604.7|27624.7|27604.7|27619.7|27599.7|6
1641928800000|2022-01-11 19:20:00|27619.7|27599.7|27624.7|27604.7|27629.7|27609.7|27614.7|27594.7|9
1641929100000|2022-01-11 19:25:00|27619.7|27599.7|27632.2|27617.2|27634.7|27617.2|27619.7|27599.7|23
1641929400000|2022-01-11 19:30:00|27627.2|27612.2|27624.7|27609.7|27632.2|27617.2|27622.2|27607.2|7
1641929700000|2022-01-11 19:35:00|27622.2|27607.2|27632.2|27617.2|27632.2|27617.2|27622.2|27607.2|7
1641930000000|2022-01-11 19:40:00|27634.7|27619.7|27634.7|27619.7|27637.2|27622.2|27627.2|27612.2|11
1641930300000|2022-01-11 19:45:00|27632.2|27617.2|27642.2|27627.2|27642.2|27627.2|27629.7|27614.7|5
1641930600000|2022-01-11 19:50:00|27639.7|27624.7|27642.2|27627.2|27642.2|27627.2|27634.7|27619.7|6
1641930900000|2022-01-11 19:55:00|27644.7|27629.7|27639.7|27624.7|27652.2|27637.2|27639.7|27624.7|14
1641931200000|2022-01-11 20:00:00|27642.2|27627.2|27649.7|27634.7|27652.2|27637.2|27642.2|27627.2|5
1641931500000|2022-01-11 20:05:00|27652.2|27637.2|27652.2|27637.2|27657.2|27642.2|27649.7|27634.7|12
1641931800000|2022-01-11 20:10:00|27647.2|27632.2|27652.2|27637.2|27652.2|27637.2|27642.2|27627.2|6
1641932100000|2022-01-11 20:15:00|27649.7|27634.7|27652.2|27637.2|27657.2|27642.2|27644.7|27629.7|7
1641932400000|2022-01-11 20:20:00|27649.7|27634.7|27652.2|27637.2|27652.2|27637.2|27649.7|27634.7|5
1641932700000|2022-01-11 20:25:00|27649.7|27634.7|27642.2|27627.2|27657.2|27642.2|27642.2|27627.2|37
1641933000000|2022-01-11 20:30:00|27644.7|27629.7|27637.2|27622.2|27652.2|27637.2|27637.2|27622.2|7
1641933300000|2022-01-11 20:35:00|27639.7|27624.7|27634.7|27619.7|27642.2|27627.2|27634.7|27619.7|8
1641933600000|2022-01-11 20:40:00|27637.2|27622.2|27639.7|27624.7|27642.2|27627.2|27632.2|27617.2|10
1641933900000|2022-01-11 20:45:00|27637.2|27622.2|27629.7|27614.7|27642.2|27627.2|27627.2|27612.2|4
1641934200000|2022-01-11 20:50:00|27632.2|27617.2|27612.2|27597.2|27632.2|27617.2|27612.2|27597.2|14
1641934500000|2022-01-11 20:55:00|27619.7|27604.7|27672.2|27657.2|27672.2|27657.2|27619.7|27604.7|34
1641934800000|2022-01-11 21:00:00|27678|27638|27674.8|27634.8|27685.5|27645.5|27667|27627|0
1641935100000|2022-01-11 21:05:00|27672.1|27632.1|27672.1|27632.1|27679.1|27639.1|27668.9|27628.9|0
1641935400000|2022-01-11 21:10:00|27671.9|27631.9|27667|27627|27672.1|27632.1|27661.9|27621.9|0
1641935700000|2022-01-11 21:15:00|27667.3|27627.3|27661.9|27621.9|27670.3|27630.3|27660.6|27620.6|0
1641936000000|2022-01-11 21:20:00|27662.1|27622.1|27661.9|27621.9|27668.9|27628.9|27661.9|27621.9|0
1641936300000|2022-01-11 21:25:00|27661.8|27621.8|27663.8|27623.8|27663.8|27623.8|27660.6|27620.6|0
1641936600000|2022-01-11 21:30:00|27664.1|27624.1|27665.7|27625.7|27665.7|27625.7|27663.8|27623.8|0
1641936900000|2022-01-11 21:35:00|27665.8|27625.8|27667|27627|27667|27627|27665.7|27625.7|0
1641937200000|2022-01-11 21:40:00|27666.8|27626.8|27672.1|27632.1|27672.1|27632.1|27665.7|27625.7|0
1641937500000|2022-01-11 21:45:00|27671.9|27631.9|27665.7|27625.7|27674|27634|27665.7|27625.7|0
1641937800000|2022-01-11 21:50:00|27666|27626|27665.7|27625.7|27668.9|27628.9|27665.7|27625.7|0
1641938100000|2022-01-11 21:55:00|27666|27626|27665.5|27625.5|27667|27627|27664.5|27624.5|0
1641938400000|2022-01-11 22:00:00|27667.1|27627.1|27664.5|27624.5|27667.1|27627.1|27664.5|27624.5|0
1641938700000|2022-01-11 22:05:00|27664|27624|27664.5|27624.5|27665.5|27625.5|27661.8|27621.8|0
1641939000000|2022-01-11 22:10:00|27663.4|27623.4|27664|27624|27664|27624|27663.4|27623.4|0
1641939300000|2022-01-11 22:15:00|27663.4|27623.4|27666.6|27626.6|27668.7|27628.7|27663.4|27623.4|0
1641939600000|2022-01-11 22:20:00|27666.1|27626.1|27666.6|27626.6|27666.6|27626.6|27666.1|27626.1|0
1641939900000|2022-01-11 22:25:00|27668.2|27628.2|27668.2|27628.2|27668.7|27628.7|27666.6|27626.6|0
1641940200000|2022-01-11 22:30:00|27667.1|27627.1|27667.7|27627.7|27670.3|27630.3|27667.1|27627.1|0
1641940500000|2022-01-11 22:35:00|27667.1|27627.1|27667.1|27627.1|27667.1|27627.1|27667.1|27627.1|0
1641940800000|2022-01-11 22:40:00|27666.6|27626.6|27667.1|27627.1|27667.1|27627.1|27666.6|27626.6|0
1641941100000|2022-01-11 22:45:00|27666.1|27626.1|27667.1|27627.1|27667.1|27627.1|27666.1|27626.1|0
1641941700000|2022-01-11 22:55:00|27666.6|27626.6|27667.1|27627.1|27668.2|27628.2|27666.1|27626.1|0
1641942000000|2022-01-11 23:00:00|27668|27628|27675.4|27635.4|27675.4|27635.4|27659.4|27619.4|0
1641942300000|2022-01-11 23:05:00|27675.2|27635.2|27674.7|27634.7|27685.5|27645.5|27672.1|27632.1|0
1641942600000|2022-01-11 23:10:00|27674.8|27634.8|27668.9|27628.9|27677.2|27637.2|27667|27627|0
1641942900000|2022-01-11 23:15:00|27669.1|27629.1|27661.9|27621.9|27670.3|27630.3|27658.7|27618.7|0
1641943200000|2022-01-11 23:20:00|27662.1|27622.1|27660.6|27620.6|27665.7|27625.7|27656.8|27616.8|0
1641943500000|2022-01-11 23:25:00|27660.3|27620.3|27660.6|27620.6|27661.9|27621.9|27658.7|27618.7|0
1641943800000|2022-01-11 23:30:00|27660.9|27620.9|27667|27627|27667|27627|27660.6|27620.6|0
1641944100000|2022-01-11 23:35:00|27666.9|27626.9|27658.7|27618.7|27667|27627|27655.5|27615.5|0
1641944400000|2022-01-11 23:40:00|27659|27619|27665.7|27625.7|27668.9|27628.9|27656.8|27616.8|0
1641944700000|2022-01-11 23:45:00|27665.8|27625.8|27658.7|27618.7|27668.9|27628.9|27655.5|27615.5|0
1641945000000|2022-01-11 23:50:00|27658.6|27618.6|27658.7|27618.7|27660.6|27620.6|27655.5|27615.5|0
1641945300000|2022-01-11 23:55:00|27658.6|27618.6|27661.9|27621.9|27665.7|27625.7|27655.5|27615.5|0
1641945600000|2022-01-12 00:00:00|27661.6|27621.6|27658.5|27618.5|27666.8|27626.8|27656.6|27616.6|0
1641945900000|2022-01-12 00:05:00|27658.6|27618.6|27665.4|27625.4|27668.7|27628.7|27658.5|27618.5|0
1641946200000|2022-01-12 00:10:00|27665.2|27625.2|27661.7|27621.7|27665.2|27625.2|27656.6|27616.6|0
1641946500000|2022-01-12 00:15:00|27662|27622|27693.8|27653.8|27699.9|27659.9|27662|27622|0
1641946800000|2022-01-12 00:20:00|27693.9|27653.9|27697.6|27657.6|27699|27659|27691|27651|0
1641947100000|2022-01-12 00:25:00|27697.1|27657.1|27697.5|27657.5|27701.9|27661.9|27694.7|27654.7|0
1641947400000|2022-01-12 00:30:00|27698.5|27658.5|27704.8|27664.8|27711.3|27671.3|27695.7|27655.7|0
1641947700000|2022-01-12 00:35:00|27705|27665|27707.6|27667.6|27708.5|27668.5|27704.4|27664.4|0
1641948000000|2022-01-12 00:40:00|27707.8|27667.8|27707.6|27667.6|27714.2|27674.2|27706|27666|0
1641948300000|2022-01-12 00:45:00|27707.1|27667.1|27708.9|27668.9|27710.6|27670.6|27705.6|27665.6|0
1641948600000|2022-01-12 00:50:00|27708.3|27668.3|27705.3|27665.3|27708.3|27668.3|27704|27664|0
1641948900000|2022-01-12 00:55:00|27705.5|27665.5|27692.1|27652.1|27705.5|27665.5|27692.1|27652.1|0
1641949200000|2022-01-12 01:00:00|27691.9|27651.9|27683.2|27643.2|27695.1|27655.1|27681.4|27641.4|0
1641949500000|2022-01-12 01:05:00|27682.7|27642.7|27683.4|27643.4|27686.6|27646.6|27680|27640|0
1641949800000|2022-01-12 01:10:00|27683.5|27643.5|27678.4|27638.4|27689.6|27649.6|27674.1|27634.1|0
1641950100000|2022-01-12 01:15:00|27678.3|27638.3|27672.4|27632.4|27682.3|27642.3|27672.4|27632.4|0
1641950400000|2022-01-12 01:20:00|27673|27633|27673|27633|27676.9|27636.9|27670.2|27630.2|0
1641950700000|2022-01-12 01:25:00|27672.5|27632.5|27678.8|27638.8|27679|27639|27670|27630|0
1641951000000|2022-01-12 01:30:00|27678.2|27638.2|27672.6|27632.6|27685.1|27645.1|27672.6|27632.6|0
1641951300000|2022-01-12 01:35:00|27671.6|27631.6|27691.7|27651.7|27693.4|27653.4|27669.8|27629.8|0
1641951600000|2022-01-12 01:40:00|27692.2|27652.2|27672.2|27632.2|27703.1|27663.1|27672.2|27632.2|0
1641951900000|2022-01-12 01:45:00|27672.4|27632.4|27662.4|27622.4|27677.1|27637.1|27652.8|27612.8|0
1641952200000|2022-01-12 01:50:00|27661.9|27621.9|27666.9|27626.9|27668.7|27628.7|27659.2|27619.2|0
1641952500000|2022-01-12 01:55:00|27666.3|27626.3|27681|27641|27684.2|27644.2|27662.4|27622.4|0
1641952800000|2022-01-12 02:00:00|27681.1|27641.1|27706.5|27666.5|27706.7|27666.7|27678.1|27638.1|0
1641953100000|2022-01-12 02:05:00|27706|27666|27696.7|27656.7|27709.4|27669.4|27696.5|27656.5|0
1641953400000|2022-01-12 02:10:00|27697.2|27657.2|27701.1|27661.1|27706.1|27666.1|27693.6|27653.6|0
1641953700000|2022-01-12 02:15:00|27701.2|27661.2|27700.6|27660.6|27706.1|27666.1|27692.3|27652.3|0
1641954000000|2022-01-12 02:20:00|27701.2|27661.2|27709.7|27669.7|27709.9|27669.9|27700.5|27660.5|0
1641954300000|2022-01-12 02:25:00|27709.9|27669.9|27710.1|27670.1|27712.9|27672.9|27704.9|27664.9|0
1641954600000|2022-01-12 02:30:00|27710|27670|27706.5|27666.5|27712.9|27672.9|27697.2|27657.2|0
1641954900000|2022-01-12 02:35:00|27706|27666|27706.3|27666.3|27709.5|27669.5|27704.5|27664.5|0
1641955200000|2022-01-12 02:40:00|27706.2|27666.2|27705.9|27665.9|27709.3|27669.3|27703.3|27663.3|0
1641955500000|2022-01-12 02:45:00|27706.1|27666.1|27703.1|27663.1|27706.1|27666.1|27697|27657|0
1641955800000|2022-01-12 02:50:00|27702.9|27662.9|27703.3|27663.3|27704.3|27664.3|27696.7|27656.7|0
1641956100000|2022-01-12 02:55:00|27703.1|27663.1|27700.8|27660.8|27706.9|27666.9|27700.2|27660.2|0
1641956400000|2022-01-12 03:00:00|27700.9|27660.9|27702.2|27662.2|27707|27667|27700.6|27660.6|0
1641956700000|2022-01-12 03:05:00|27702.8|27662.8|27704|27664|27704.2|27664.2|27700.8|27660.8|0
1641957000000|2022-01-12 03:10:00|27703.8|27663.8|27700.6|27660.6|27704.2|27664.2|27700.6|27660.6|0
1641957300000|2022-01-12 03:15:00|27700.5|27660.5|27699.4|27659.4|27701.2|27661.2|27697.7|27657.7|0
1641957600000|2022-01-12 03:20:00|27699.9|27659.9|27703.7|27663.7|27705.4|27665.4|27697.8|27657.8|0
1641957900000|2022-01-12 03:25:00|27703.6|27663.6|27703.8|27663.8|27710.1|27670.1|27703.6|27663.6|0
1641958200000|2022-01-12 03:30:00|27704.4|27664.4|27707.1|27667.1|27716.5|27676.5|27704.1|27664.1|0
1641958500000|2022-01-12 03:35:00|27707.6|27667.6|27707.3|27667.3|27713.7|27673.7|27706.9|27666.9|0
1641958800000|2022-01-12 03:40:00|27707.8|27667.8|27706.9|27666.9|27710.3|27670.3|27706.8|27666.8|0
1641959100000|2022-01-12 03:45:00|27707|27667|27712.4|27672.4|27712.5|27672.5|27702.1|27662.1|0
1641959400000|2022-01-12 03:50:00|27712.6|27672.6|27721.7|27681.7|27721.7|27681.7|27712.4|27672.4|0
1641959700000|2022-01-12 03:55:00|27722.7|27682.7|27724.7|27684.7|27724.7|27684.7|27721.5|27681.5|0
1641960000000|2022-01-12 04:00:00|27725|27685|27731.1|27691.1|27731.1|27691.1|27724.6|27684.6|0
1641960300000|2022-01-12 04:05:00|27731|27691|27729.5|27689.5|27731.1|27691.1|27726.3|27686.3|0
1641960600000|2022-01-12 04:10:00|27728.9|27688.9|27724.2|27684.2|27731.1|27691.1|27724|27684|0
1641960900000|2022-01-12 04:15:00|27724.8|27684.8|27722.3|27682.3|27725.5|27685.5|27720.8|27680.8|0
1641961200000|2022-01-12 04:20:00|27722.2|27682.2|27717.8|27677.8|27724|27684|27717.8|27677.8|0
1641961500000|2022-01-12 04:25:00|27717.6|27677.6|27714.8|27674.8|27717.6|27677.6|27712.8|27672.8|0
1641961800000|2022-01-12 04:30:00|27714.2|27674.2|27713|27673|27717.8|27677.8|27713|27673|0
1641962100000|2022-01-12 04:35:00|27712.5|27672.5|27714.6|27674.6|27717.6|27677.6|27711.6|27671.6|0
1641962400000|2022-01-12 04:40:00|27714.8|27674.8|27721|27681|27724|27684|27714.6|27674.6|0
1641962700000|2022-01-12 04:45:00|27722.3|27682.3|27719.2|27679.2|27722.3|27682.3|27719.2|27679.2|0
1641963000000|2022-01-12 04:50:00|27718.7|27678.7|27715|27675|27718.7|27678.7|27712.1|27672.1|0
1641963300000|2022-01-12 04:55:00|27715.1|27675.1|27718|27678|27721|27681|27712.1|27672.1|0
1641963600000|2022-01-12 05:00:00|27718.5|27678.5|27721.2|27681.2|27721.4|27681.4|27717.8|27677.8|0
1641963900000|2022-01-12 05:05:00|27721.4|27681.4|27721.4|27681.4|27724.4|27684.4|27721|27681|0
1641964200000|2022-01-12 05:10:00|27721.9|27681.9|27728.7|27688.7|27730.3|27690.3|27721.4|27681.4|0
1641964500000|2022-01-12 05:15:00|27728.2|27688.2|27723.9|27683.9|27730.3|27690.3|27723.9|27683.9|0
1641964800000|2022-01-12 05:20:00|27724|27684|27725.7|27685.7|27727.4|27687.4|27724|27684|0
1641965100000|2022-01-12 05:25:00|27726.2|27686.2|27721.8|27681.8|27727.4|27687.4|27718.2|27678.2|0
1641965400000|2022-01-12 05:30:00|27722|27682|27719.4|27679.4|27724.8|27684.8|27717.9|27677.9|0
1641965700000|2022-01-12 05:35:00|27721|27681|27730.8|27690.8|27731.2|27691.2|27719.4|27679.4|0
1641966000000|2022-01-12 05:40:00|27730.9|27690.9|27740.1|27700.1|27741.3|27701.3|27730.9|27690.9|0
1641966300000|2022-01-12 05:45:00|27740.6|27700.6|27751.2|27711.2|27753.6|27713.6|27738.1|27698.1|0
1641966600000|2022-01-12 05:50:00|27751|27711|27753|27713|27755.1|27715.1|27749.4|27709.4|0
1641966900000|2022-01-12 05:55:00|27752.9|27712.9|27758.5|27718.5|27759.8|27719.8|27751.5|27711.5|0
1641967200000|2022-01-12 06:00:00|27758.6|27718.6|27768.3|27728.3|27770.4|27730.4|27755.3|27715.3|0
1641967500000|2022-01-12 06:05:00|27768.1|27728.1|27758.5|27718.5|27768.1|27728.1|27755.2|27715.2|0
1641967800000|2022-01-12 06:10:00|27759|27719|27758.2|27718.2|27764.5|27724.5|27757.9|27717.9|0
1641968100000|2022-01-12 06:15:00|27758.3|27718.3|27736.5|27696.5|27758.3|27718.3|27734.9|27694.9|0
1641968400000|2022-01-12 06:20:00|27736.6|27696.6|27725.3|27685.3|27742.8|27702.8|27722.1|27682.1|0
1641968700000|2022-01-12 06:25:00|27725.2|27685.2|27722.4|27682.4|27725.7|27685.7|27715.7|27675.7|0
1641969000000|2022-01-12 06:30:00|27721.3|27681.3|27728.4|27688.4|27728.4|27688.4|27713.5|27673.5|0
1641969300000|2022-01-12 06:35:00|27727.3|27687.3|27731.6|27691.6|27731.7|27691.7|27722|27682|0
1641969600000|2022-01-12 06:40:00|27731.5|27691.5|27740.6|27700.6|27746.5|27706.5|27731.5|27691.5|0
1641969900000|2022-01-12 06:45:00|27740.7|27700.7|27728.4|27688.4|27740.7|27700.7|27726.8|27686.8|0
1641970200000|2022-01-12 06:50:00|27729.5|27689.5|27724.9|27684.9|27732.5|27692.5|27722|27682|0
1641970500000|2022-01-12 06:55:00|27724.4|27684.4|27721.5|27681.5|27724.9|27684.9|27717.2|27677.2|0
1641970800000|2022-01-12 07:00:00|27722.6|27682.6|27712.2|27697.2|27726.6|27699.7|27697.2|27671.4|40
1641971100000|2022-01-12 07:05:00|27709.7|27694.7|27707.2|27692.2|27717.2|27702.2|27707.2|27692.2|22
1641971400000|2022-01-12 07:10:00|27709.7|27694.7|27707.2|27692.2|27714.7|27699.7|27704.7|27689.7|9
1641971700000|2022-01-12 07:15:00|27709.7|27694.7|27722.2|27707.2|27729.7|27714.7|27707.2|27692.2|28
1641972000000|2022-01-12 07:20:00|27724.7|27709.7|27724.7|27709.7|27727.2|27712.2|27719.7|27704.7|4
1641972300000|2022-01-12 07:25:00|27722.2|27707.2|27722.2|27707.2|27724.7|27709.7|27717.2|27702.2|3
1641972600000|2022-01-12 07:30:00|27727.2|27712.2|27729.7|27714.7|27732.2|27717.2|27727.2|27712.2|15
1641972900000|2022-01-12 07:35:00|27727.2|27712.2|27744.7|27729.7|27747.2|27732.2|27727.2|27712.2|8
1641973200000|2022-01-12 07:40:00|27747.2|27732.2|27739.7|27724.7|27747.2|27732.2|27732.2|27717.2|7
1641973500000|2022-01-12 07:45:00|27742.2|27727.2|27734.7|27719.7|27747.2|27732.2|27732.2|27717.2|6
1641973800000|2022-01-12 07:50:00|27737.2|27722.2|27714.7|27699.7|27737.2|27722.2|27714.7|27699.7|8
1641974100000|2022-01-12 07:55:00|27712.2|27697.2|27702.2|27687.2|27717.2|27702.2|27692.2|27677.2|63
1641974400000|2022-01-12 08:00:00|27704.7|27689.7|27677.2|27662.2|27722.2|27707.2|27667.2|27652.2|568
1641974700000|2022-01-12 08:05:00|27672.2|27657.2|27674.7|27659.7|27687.2|27672.2|27649.7|27634.7|429
1641975000000|2022-01-12 08:10:00|27672.2|27657.2|27674.7|27659.7|27697.2|27682.2|27672.2|27657.2|196
1641975300000|2022-01-12 08:15:00|27672.2|27657.2|27672.2|27657.2|27677.2|27662.2|27652.2|27637.2|193
1641975600000|2022-01-12 08:20:00|27667.2|27652.2|27692.2|27677.2|27697.2|27682.2|27667.2|27652.2|167
1641975900000|2022-01-12 08:25:00|27689.7|27674.7|27652.2|27637.2|27692.2|27677.2|27647.2|27632.2|196
1641976200000|2022-01-12 08:30:00|27649.7|27634.7|27622.2|27607.2|27657.2|27642.2|27619.7|27604.7|258
1641976500000|2022-01-12 08:35:00|27619.7|27604.7|27602.2|27587.2|27624.7|27609.7|27597.2|27582.2|215
1641976800000|2022-01-12 08:40:00|27597.2|27582.2|27567.2|27552.2|27604.7|27589.7|27567.2|27552.2|186
1641977100000|2022-01-12 08:45:00|27562.2|27547.2|27572.2|27557.2|27577.2|27562.2|27552.2|27537.2|157
1641977400000|2022-01-12 08:50:00|27569.7|27554.7|27617.2|27602.2|27622.2|27607.2|27562.2|27547.2|81
1641977700000|2022-01-12 08:55:00|27614.7|27599.7|27617.2|27602.2|27619.7|27604.7|27602.2|27587.2|68
1641978000000|2022-01-12 09:00:00|27612.2|27597.2|27662.2|27647.2|27662.2|27647.2|27607.2|27592.2|209
1641978300000|2022-01-12 09:05:00|27667.2|27652.2|27667.2|27652.2|27692.2|27677.2|27667.2|27652.2|219
1641978600000|2022-01-12 09:10:00|27662.2|27647.2|27634.7|27619.7|27667.2|27652.2|27624.7|27609.7|93
1641978900000|2022-01-12 09:15:00|27632.2|27617.2|27657.2|27642.2|27657.2|27642.2|27627.2|27612.2|53
1641979200000|2022-01-12 09:20:00|27654.7|27639.7|27657.2|27642.2|27669.7|27654.7|27652.2|27637.2|67
1641979500000|2022-01-12 09:25:00|27662.2|27647.2|27662.2|27647.2|27662.2|27647.2|27644.7|27629.7|67
1641979800000|2022-01-12 09:30:00|27659.7|27644.7|27655.5|27640.5|27667.2|27652.2|27640.5|27625.5|38
1641980100000|2022-01-12 09:35:00|27653|27638|27645.5|27630.5|27655.5|27640.5|27640.5|27625.5|46
1641980400000|2022-01-12 09:40:00|27648|27633|27670.5|27655.5|27673|27658|27645.5|27630.5|63
1641980700000|2022-01-12 09:45:00|27675.5|27660.5|27690.5|27675.5|27695.5|27680.5|27670.5|27655.5|85
1641981000000|2022-01-12 09:50:00|27688|27673|27710.5|27695.5|27710.5|27695.5|27685.5|27670.5|168
1641981300000|2022-01-12 09:55:00|27713|27698|27685.5|27670.5|27718|27703|27685.5|27670.5|104
1641981600000|2022-01-12 10:00:00|27688|27673|27660.5|27645.5|27693|27678|27660.5|27645.5|78
1641981900000|2022-01-12 10:05:00|27663|27648|27650.5|27635.5|27665.5|27650.5|27645.5|27630.5|58
1641982200000|2022-01-12 10:10:00|27655.5|27640.5|27670.5|27655.5|27675.5|27660.5|27645.5|27630.5|74
1641982500000|2022-01-12 10:15:00|27665.5|27650.5|27645.5|27630.5|27665.5|27650.5|27645.5|27630.5|69
1641982800000|2022-01-12 10:20:00|27640.5|27625.5|27655.5|27640.5|27655.5|27640.5|27630.5|27615.5|99
1641983100000|2022-01-12 10:25:00|27660.5|27645.5|27650.5|27635.5|27660.5|27645.5|27635.5|27620.5|80
1641983400000|2022-01-12 10:30:00|27648|27633|27585.5|27570.5|27648|27633|27585.5|27570.5|86
1641983700000|2022-01-12 10:35:00|27580.5|27565.5|27608|27593|27610.5|27595.5|27580.5|27565.5|87
1641984000000|2022-01-12 10:40:00|27605.5|27590.5|27615.5|27600.5|27615.5|27600.5|27600.5|27585.5|30
1641984300000|2022-01-12 10:45:00|27618|27603|27630.5|27615.5|27630.5|27615.5|27615.5|27600.5|55
1641984600000|2022-01-12 10:50:00|27633|27618|27610.5|27595.5|27635.5|27620.5|27608|27593|59
1641984900000|2022-01-12 10:55:00|27608|27593|27623|27608|27635.5|27620.5|27608|27593|50
1641985200000|2022-01-12 11:00:00|27625.5|27610.5|27620.5|27605.5|27653|27638|27620.5|27605.5|69
1641985500000|2022-01-12 11:05:00|27625.5|27610.5|27598|27583|27630.5|27615.5|27595.5|27580.5|52
1641985800000|2022-01-12 11:10:00|27600.5|27585.5|27595.5|27580.5|27600.5|27585.5|27580.5|27565.5|71
1641986100000|2022-01-12 11:15:00|27590.5|27575.5|27565.5|27550.5|27595.5|27580.5|27563|27548|57
1641986400000|2022-01-12 11:20:00|27568|27553|27585.5|27570.5|27585.5|27570.5|27565.5|27550.5|52
1641986700000|2022-01-12 11:25:00|27583|27568|27575.5|27560.5|27585.5|27570.5|27570.5|27555.5|23
1641987000000|2022-01-12 11:30:00|27570.5|27555.5|27565.5|27550.5|27573|27558|27560.5|27545.5|45
1641987300000|2022-01-12 11:35:00|27568|27553|27565.5|27550.5|27575.5|27560.5|27565.5|27550.5|32
1641987600000|2022-01-12 11:40:00|27560.5|27545.5|27525.5|27510.5|27560.5|27545.5|27525.5|27510.5|82
1641987900000|2022-01-12 11:45:00|27523|27508|27550.5|27535.5|27553|27538|27520.5|27505.5|97
1641988200000|2022-01-12 11:50:00|27548|27533|27555.5|27540.5|27560.5|27545.5|27540.5|27525.5|40
1641988500000|2022-01-12 11:55:00|27560.5|27545.5|27548|27533|27560.5|27545.5|27545.5|27530.5|39
1641988800000|2022-01-12 12:00:00|27545.5|27530.5|27560.5|27545.5|27565.5|27550.5|27535.5|27520.5|57
1641989100000|2022-01-12 12:05:00|27563|27548|27535.5|27520.5|27570.5|27555.5|27535.5|27520.5|26
1641989400000|2022-01-12 12:10:00|27540.5|27525.5|27540.5|27525.5|27545.5|27530.5|27535.5|27520.5|32
1641989700000|2022-01-12 12:15:00|27545.5|27530.5|27548|27533|27563|27548|27540.5|27525.5|52
1641990000000|2022-01-12 12:20:00|27550.5|27535.5|27565.5|27550.5|27565.5|27550.5|27550.5|27535.5|27
1641990300000|2022-01-12 12:25:00|27568|27553|27560.5|27545.5|27575.5|27560.5|27555.5|27540.5|24
1641990600000|2022-01-12 12:30:00|27565.5|27550.5|27560.5|27545.5|27570.5|27555.5|27555.5|27540.5|11
1641990900000|2022-01-12 12:35:00|27565.5|27550.5|27558|27543|27565.5|27550.5|27555.5|27540.5|28
1641991200000|2022-01-12 12:40:00|27555.7|27540.7|27553.2|27538.2|27568.2|27553.2|27553.2|27538.2|57
1641991500000|2022-01-12 12:45:00|27558.2|27543.2|27560.7|27545.7|27568.2|27553.2|27553.2|27538.2|40
1641991800000|2022-01-12 12:50:00|27563.2|27548.2|27553.2|27538.2|27563.2|27548.2|27548.2|27533.2|17
1641992100000|2022-01-12 12:55:00|27555.7|27540.7|27560.7|27545.7|27563.2|27548.2|27553.2|27538.2|30
1641992400000|2022-01-12 13:00:00|27558.2|27543.2|27570.7|27555.7|27573.2|27558.2|27558.2|27543.2|27
1641992700000|2022-01-12 13:05:00|27568.2|27553.2|27548.2|27533.2|27573.2|27558.2|27543.2|27528.2|27
1641993000000|2022-01-12 13:10:00|27550.7|27535.7|27545.7|27530.7|27550.7|27535.7|27538.2|27523.2|28
1641993300000|2022-01-12 13:15:00|27548.2|27533.2|27558.2|27543.2|27558.2|27543.2|27543.2|27528.2|49
1641993600000|2022-01-12 13:20:00|27555.7|27540.7|27573.2|27558.2|27573.2|27558.2|27548.2|27533.2|32
1641993900000|2022-01-12 13:25:00|27568.2|27553.2|27580.7|27565.7|27588.2|27573.2|27568.2|27553.2|71
1641994200000|2022-01-12 13:30:00|27578.2|27563.2|27583.2|27568.2|27603.2|27588.2|27555.7|27540.7|174
1641994500000|2022-01-12 13:35:00|27580.7|27565.7|27638.2|27623.2|27638.2|27623.2|27580.7|27565.7|187
1641994800000|2022-01-12 13:40:00|27635.7|27620.7|27603.2|27588.2|27638.2|27623.2|27593.2|27578.2|87
1641995100000|2022-01-12 13:45:00|27600.7|27585.7|27558.2|27543.2|27603.2|27588.2|27543.2|27528.2|87
1641995400000|2022-01-12 13:50:00|27560.7|27545.7|27580.7|27565.7|27583.2|27568.2|27548.2|27533.2|115
1641995700000|2022-01-12 13:55:00|27578.2|27563.2|27615.7|27600.7|27618.2|27603.2|27578.2|27563.2|70
1641996000000|2022-01-12 14:00:00|27613.2|27598.2|27618.2|27603.2|27628.2|27613.2|27603.2|27588.2|87
1641996300000|2022-01-12 14:05:00|27613.2|27598.2|27608.2|27593.2|27618.2|27603.2|27603.2|27588.2|67
1641996600000|2022-01-12 14:10:00|27610.7|27595.7|27588.2|27573.2|27613.2|27598.2|27583.2|27568.2|51
1641996900000|2022-01-12 14:15:00|27585.7|27570.7|27578.2|27563.2|27588.2|27573.2|27578.2|27563.2|45
1641997200000|2022-01-12 14:20:00|27580.7|27565.7|27593.2|27578.2|27593.2|27578.2|27573.2|27558.2|35
1641997500000|2022-01-12 14:25:00|27590.7|27575.7|27603.2|27588.2|27605.7|27590.7|27590.7|27575.7|61
1641997800000|2022-01-12 14:30:00|27608.2|27593.2|27630.7|27615.7|27648.2|27633.2|27608.2|27593.2|201
1641998100000|2022-01-12 14:35:00|27628.2|27613.2|27643.2|27628.2|27648.2|27633.2|27608.2|27593.2|155
1641998400000|2022-01-12 14:40:00|27645.7|27630.7|27643.2|27628.2|27648.2|27633.2|27618.2|27603.2|101
1641998700000|2022-01-12 14:45:00|27645.7|27630.7|27663.2|27648.2|27663.2|27648.2|27633.2|27618.2|169
1641999000000|2022-01-12 14:50:00|27660.7|27645.7|27703.2|27688.2|27703.2|27688.2|27653.2|27638.2|237
1641999300000|2022-01-12 14:55:00|27705.7|27690.7|27720.7|27705.7|27720.7|27705.7|27688.2|27673.2|194
1641999600000|2022-01-12 15:00:00|27723.2|27708.2|27703.2|27688.2|27728.2|27713.2|27688.2|27673.2|152
1641999900000|2022-01-12 15:05:00|27700.7|27685.7|27723.2|27708.2|27723.2|27708.2|27685.7|27670.7|77
1642000200000|2022-01-12 15:10:00|27721.9|27706.9|27726.9|27711.9|27731.9|27716.9|27721.9|27706.9|168
1642000500000|2022-01-12 15:15:00|27724.4|27709.4|27721.9|27706.9|27726.9|27711.9|27704.4|27689.4|109
1642000800000|2022-01-12 15:20:00|27719.4|27704.4|27726.9|27711.9|27736.9|27721.9|27719.4|27704.4|161
1642001100000|2022-01-12 15:25:00|27729.4|27714.4|27731.9|27716.9|27731.9|27716.9|27721.9|27706.9|50
1642001400000|2022-01-12 15:30:00|27729.4|27714.4|27729.4|27714.4|27731.9|27716.9|27696.9|27681.9|125
1642001700000|2022-01-12 15:35:00|27726.9|27711.9|27691.9|27676.9|27734.4|27719.4|27691.9|27676.9|154
1642002000000|2022-01-12 15:40:00|27694.4|27679.4|27671.9|27656.9|27699.4|27684.4|27651.9|27636.9|134
1642002300000|2022-01-12 15:45:00|27669.4|27654.4|27691.9|27676.9|27699.4|27684.4|27661.9|27646.9|64
1642002600000|2022-01-12 15:50:00|27694.4|27679.4|27691.9|27676.9|27706.9|27691.9|27676.9|27661.9|115
1642002900000|2022-01-12 15:55:00|27689.4|27674.4|27696.9|27681.9|27696.9|27681.9|27671.9|27656.9|80
1642003200000|2022-01-12 16:00:00|27694.4|27679.4|27684.4|27669.4|27706.9|27691.9|27681.9|27666.9|102
1642003500000|2022-01-12 16:05:00|27681.9|27666.9|27671.9|27656.9|27686.9|27671.9|27636.9|27621.9|151
1642003800000|2022-01-12 16:10:00|27669.4|27654.4|27676.9|27661.9|27689.4|27674.4|27666.9|27651.9|124
1642004100000|2022-01-12 16:15:00|27671.9|27656.9|27674.4|27659.4|27681.9|27666.9|27646.9|27631.9|136
1642004400000|2022-01-12 16:20:00|27676.9|27661.9|27676.9|27661.9|27681.9|27666.9|27661.9|27646.9|117
1642004700000|2022-01-12 16:25:00|27681.9|27666.9|27681.9|27666.9|27701.9|27686.9|27676.9|27661.9|272
1642005000000|2022-01-12 16:30:00|27684.4|27669.4|27714.4|27699.4|27729.4|27714.4|27676.9|27661.9|501
1642005300000|2022-01-12 16:35:00|27719.4|27704.4|27721.9|27706.9|27736.9|27721.9|27701.9|27686.9|355
1642005600000|2022-01-12 16:40:00|27726.9|27711.9|27706.9|27691.9|27726.9|27711.9|27701.9|27686.9|60
1642005900000|2022-01-12 16:45:00|27704.4|27689.4|27701.9|27686.9|27716.9|27701.9|27701.9|27686.9|14
1642006200000|2022-01-12 16:50:00|27704.4|27684.4|27719.4|27699.4|27719.4|27699.4|27704.4|27684.4|15
1642006500000|2022-01-12 16:55:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27709.4|27689.4|35
1642006800000|2022-01-12 17:00:00|27719.4|27689.4|27714.4|27694.4|27724.4|27704.4|27714.4|27689.4|6
1642007100000|2022-01-12 17:05:00|27719.4|27689.4|27704.4|27684.4|27719.4|27694.4|27704.4|27684.4|21
1642007400000|2022-01-12 17:10:00|27709.4|27689.4|27704.4|27684.4|27714.4|27689.4|27699.4|27679.4|18
1642007700000|2022-01-12 17:15:00|27709.4|27679.4|27709.4|27684.4|27714.4|27694.4|27699.4|27679.4|14
1642008000000|2022-01-12 17:20:00|27704.4|27679.4|27704.4|27679.4|27709.4|27684.4|27699.4|27679.4|5
1642008300000|2022-01-12 17:25:00|27709.4|27684.4|27704.4|27684.4|27714.4|27694.4|27704.4|27679.4|14
1642008600000|2022-01-12 17:30:00|27709.4|27689.4|27704.4|27684.4|27714.4|27689.4|27704.4|27679.4|15
1642008900000|2022-01-12 17:35:00|27709.4|27689.4|27709.4|27684.4|27719.4|27699.4|27704.4|27684.4|4
1642009200000|2022-01-12 17:40:00|27714.4|27689.4|27714.4|27689.4|27719.4|27694.4|27704.4|27684.4|1
1642009500000|2022-01-12 17:45:00|27709.4|27694.4|27709.4|27689.4|27709.4|27694.4|27699.4|27679.4|3
1642009800000|2022-01-12 17:50:00|27714.4|27684.4|27724.4|27699.4|27724.4|27699.4|27714.4|27684.4|11
1642010100000|2022-01-12 17:55:00|27729.4|27704.4|27729.4|27704.4|27734.4|27714.4|27719.4|27699.4|19
1642010400000|2022-01-12 18:00:00|27724.4|27709.4|27724.4|27704.4|27729.4|27709.4|27714.4|27694.4|7
1642010700000|2022-01-12 18:05:00|27729.4|27699.4|27724.4|27704.4|27729.4|27709.4|27724.4|27699.4|3
1642011000000|2022-01-12 18:10:00|27729.4|27709.4|27714.4|27694.4|27729.4|27709.4|27709.4|27689.4|8
1642011300000|2022-01-12 18:15:00|27709.4|27689.4|27719.4|27699.4|27719.4|27699.4|27709.4|27684.4|8
1642011600000|2022-01-12 18:20:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27714.4|27689.4|3
1642011900000|2022-01-12 18:25:00|27719.4|27689.4|27724.4|27699.4|27734.4|27709.4|27714.4|27689.4|10
1642012200000|2022-01-12 18:30:00|27719.4|27694.4|27719.4|27699.4|27724.4|27704.4|27714.4|27694.4|9
1642012500000|2022-01-12 18:35:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27709.4|27689.4|6
1642012800000|2022-01-12 18:40:00|27719.4|27699.4|27719.4|27694.4|27724.4|27704.4|27714.4|27694.4|4
1642013100000|2022-01-12 18:45:00|27714.4|27699.4|27714.4|27694.4|27724.4|27704.4|27714.4|27694.4|3
1642013400000|2022-01-12 18:50:00|27709.4|27689.4|27699.4|27679.4|27714.4|27689.4|27699.4|27674.4|17
1642013700000|2022-01-12 18:55:00|27694.4|27674.4|27699.4|27679.4|27709.4|27684.4|27694.4|27674.4|0
1642014000000|2022-01-12 19:00:00|27694.4|27674.4|27689.4|27669.4|27704.4|27679.4|27689.4|27669.4|2
1642014300000|2022-01-12 19:05:00|27684.4|27664.4|27684.4|27664.4|27694.4|27674.4|27684.4|27664.4|6
1642014600000|2022-01-12 19:10:00|27689.4|27659.4|27699.4|27674.4|27699.4|27679.4|27684.4|27659.4|3
1642014900000|2022-01-12 19:15:00|27704.4|27679.4|27699.4|27679.4|27704.4|27679.4|27694.4|27674.4|0
1642015200000|2022-01-12 19:20:00|27704.4|27674.4|27709.4|27689.4|27709.4|27689.4|27704.4|27674.4|5
1642015500000|2022-01-12 19:25:00|27714.4|27694.4|27709.4|27694.4|27724.4|27699.4|27709.4|27689.4|18
1642015800000|2022-01-12 19:30:00|27706.9|27691.9|27699.4|27684.4|27709.4|27694.4|27694.4|27679.4|2
1642016100000|2022-01-12 19:35:00|27701.9|27686.9|27704.4|27689.4|27706.9|27691.9|27696.9|27681.9|2
1642016400000|2022-01-12 19:40:00|27701.9|27686.9|27686.9|27671.9|27701.9|27686.9|27686.9|27671.9|3
1642016700000|2022-01-12 19:45:00|27689.4|27674.4|27699.4|27684.4|27701.9|27686.9|27686.9|27671.9|6
1642017000000|2022-01-12 19:50:00|27701.9|27686.9|27699.4|27684.4|27706.9|27691.9|27694.4|27679.4|3
1642017300000|2022-01-12 19:55:00|27701.9|27686.9|27699.4|27684.4|27706.9|27691.9|27696.9|27681.9|2
1642017600000|2022-01-12 20:00:00|27701.9|27686.9|27701.9|27686.9|27709.4|27694.4|27689.4|27674.4|26
1642017900000|2022-01-12 20:05:00|27699.4|27684.4|27691.9|27676.9|27704.4|27689.4|27689.4|27674.4|8
1642018200000|2022-01-12 20:10:00|27694.4|27679.4|27706.9|27691.9|27706.9|27691.9|27694.4|27679.4|3
1642018500000|2022-01-12 20:15:00|27709.4|27694.4|27704.4|27689.4|27711.9|27696.9|27699.4|27684.4|6
1642018800000|2022-01-12 20:20:00|27701.9|27686.9|27709.4|27694.4|27711.9|27696.9|27699.4|27684.4|7
1642019100000|2022-01-12 20:25:00|27706.9|27691.9|27711.9|27696.9|27711.9|27696.9|27696.9|27681.9|32
1642019400000|2022-01-12 20:30:00|27709.4|27694.4|27704.4|27689.4|27716.9|27701.9|27704.4|27689.4|16
1642019700000|2022-01-12 20:35:00|27706.9|27691.9|27704.4|27689.4|27716.9|27701.9|27701.9|27686.9|6
1642020000000|2022-01-12 20:40:00|27706.9|27691.9|27719.4|27704.4|27721.9|27706.9|27704.4|27689.4|11
1642020300000|2022-01-12 20:45:00|27724.4|27709.4|27721.9|27706.9|27731.9|27716.9|27716.9|27701.9|20
1642020600000|2022-01-12 20:50:00|27724.4|27709.4|27744.4|27729.4|27751.9|27736.9|27724.4|27709.4|17
1642020900000|2022-01-12 20:55:00|27741.9|27726.9|27726.9|27711.9|27751.9|27736.9|27719.4|27704.4|35
1642021200000|2022-01-12 21:00:00|27765.3|27725.3|27778.5|27738.5|27794.1|27754.1|27764.7|27724.7|0
1642021500000|2022-01-12 21:05:00|27779.1|27739.1|27790.6|27750.6|27790.6|27750.6|27778.5|27738.5|0
1642021800000|2022-01-12 21:10:00|27790.5|27750.5|27783.2|27743.2|27793.4|27753.4|27783.2|27743.2|0
1642022100000|2022-01-12 21:15:00|27783.4|27743.4|27797.5|27757.5|27797.5|27757.5|27783.4|27743.4|0
1642022400000|2022-01-12 21:20:00|27797.2|27757.2|27792.4|27752.4|27797.5|27757.5|27784|27744|0
1642022700000|2022-01-12 21:25:00|27792.7|27752.7|27794.2|27754.2|27796.1|27756.1|27792.4|27752.4|0
1642023000000|2022-01-12 21:30:00|27794|27754|27785.9|27745.9|27794|27754|27781.5|27741.5|0
1642023300000|2022-01-12 21:35:00|27785.6|27745.6|27777.6|27737.6|27785.6|27745.6|27775.7|27735.7|0
1642023600000|2022-01-12 21:40:00|27777.7|27737.7|27775.7|27735.7|27778.9|27738.9|27775.7|27735.7|0
1642023900000|2022-01-12 21:45:00|27776|27736|27777.6|27737.6|27777.6|27737.6|27775.7|27735.7|0
1642024200000|2022-01-12 21:50:00|27777.9|27737.9|27775.7|27735.7|27780.8|27740.8|27775.7|27735.7|0
1642024500000|2022-01-12 21:55:00|27775.4|27735.4|27765.4|27725.4|27775.4|27735.4|27759|27719|0
1642024800000|2022-01-12 22:00:00|27764.9|27724.9|27764.3|27724.3|27768.6|27728.6|27763.8|27723.8|0
1642025100000|2022-01-12 22:05:00|27763.8|27723.8|27764.3|27724.3|27764.3|27724.3|27763.8|27723.8|0
1642025400000|2022-01-12 22:10:00|27765.4|27725.4|27764.9|27724.9|27765.9|27725.9|27764.3|27724.3|0
1642025700000|2022-01-12 22:15:00|27766.8|27726.8|27767.9|27727.9|27768.4|27728.4|27766.3|27726.3|0
1642026000000|2022-01-12 22:20:00|27767.3|27727.3|27767.9|27727.9|27767.9|27727.9|27767.3|27727.3|0
1642026300000|2022-01-12 22:25:00|27767.3|27727.3|27766.8|27726.8|27767.3|27727.3|27766.3|27726.3|0
1642026600000|2022-01-12 22:30:00|27766.3|27726.3|27766.3|27726.3|27767.3|27727.3|27766.3|27726.3|0
1642026900000|2022-01-12 22:35:00|27765.7|27725.7|27765.2|27725.2|27765.7|27725.7|27765.2|27725.2|0
1642027200000|2022-01-12 22:40:00|27766.3|27726.3|27765.7|27725.7|27766.3|27726.3|27765.7|27725.7|0
1642027500000|2022-01-12 22:45:00|27765.2|27725.2|27765.7|27725.7|27765.7|27725.7|27765.2|27725.2|0
1642027800000|2022-01-12 22:50:00|27766.3|27726.3|27765.7|27725.7|27766.3|27726.3|27765.7|27725.7|0
1642028100000|2022-01-12 22:55:00|27766.3|27726.3|27765.2|27725.2|27766.3|27726.3|27765.2|27725.2|0
1642028400000|2022-01-12 23:00:00|27765.5|27725.5|27771.1|27731.1|27775|27735|27760.2|27720.2|0
1642028700000|2022-01-12 23:05:00|27771.2|27731.2|27765.3|27725.3|27771.8|27731.8|27761.6|27721.6|0
1642029000000|2022-01-12 23:10:00|27765.6|27725.6|27763.4|27723.4|27767.9|27727.9|27760.2|27720.2|0
1642029300000|2022-01-12 23:15:00|27763.6|27723.6|27765.3|27725.3|27766.7|27726.7|27760.2|27720.2|0
1642029600000|2022-01-12 23:20:00|27765.5|27725.5|27774.3|27734.3|27774.3|27734.3|27765.5|27725.5|0
1642029900000|2022-01-12 23:25:00|27774.2|27734.2|27762.8|27722.8|27775|27735|27760.2|27720.2|0
1642030200000|2022-01-12 23:30:00|27762.6|27722.6|27765.3|27725.3|27773.7|27733.7|27761.6|27721.6|0
1642030500000|2022-01-12 23:35:00|27765.6|27725.6|27770.4|27730.4|27778.8|27738.8|27763.4|27723.4|0
1642030800000|2022-01-12 23:40:00|27770.6|27730.6|27760.2|27720.2|27773.7|27733.7|27756.5|27716.5|0
1642031100000|2022-01-12 23:45:00|27760.5|27720.5|27756.5|27716.5|27770.4|27730.4|27756.5|27716.5|0
1642031400000|2022-01-12 23:50:00|27756.2|27716.2|27750|27710|27758.3|27718.3|27746.8|27706.8|0
1642031700000|2022-01-12 23:55:00|27750.3|27710.3|27760.2|27720.2|27761.6|27721.6|27750|27710|0
1642032000000|2022-01-13 00:00:00|27760.5|27720.5|27751.9|27711.9|27761.6|27721.6|27748.1|27708.1|0
1642032300000|2022-01-13 00:05:00|27751.6|27711.6|27743|27703|27760.2|27720.2|27743|27703|0
1642032600000|2022-01-13 00:10:00|27743.3|27703.3|27733.5|27693.5|27744.9|27704.9|27731.5|27691.5|0
1642032900000|2022-01-13 00:15:00|27734|27694|27717.3|27677.3|27738.7|27698.7|27707.8|27667.8|0
1642033200000|2022-01-13 00:20:00|27718.4|27678.4|27721.9|27681.9|27729.8|27689.8|27708.6|27668.6|0
1642033500000|2022-01-13 00:25:00|27721.4|27681.4|27720.5|27680.5|27727|27687|27720.1|27680.1|0
1642033800000|2022-01-13 00:30:00|27720.3|27680.3|27740.7|27700.7|27742.5|27702.5|27720.3|27680.3|0
1642034100000|2022-01-13 00:35:00|27741.2|27701.2|27734.6|27694.6|27742.5|27702.5|27733.2|27693.2|0
1642034400000|2022-01-13 00:40:00|27734.1|27694.1|27727.1|27687.1|27736.8|27696.8|27727.1|27687.1|0
1642034700000|2022-01-13 00:45:00|27727.7|27687.7|27733|27693|27735|27695|27727.3|27687.3|0
1642035000000|2022-01-13 00:50:00|27732.5|27692.5|27731.1|27691.1|27732.5|27692.5|27723.7|27683.7|0
1642035300000|2022-01-13 00:55:00|27731|27691|27724.6|27684.6|27732.8|27692.8|27724.6|27684.6|0
1642035600000|2022-01-13 01:00:00|27724.1|27684.1|27731.4|27691.4|27738.5|27698.5|27723.4|27683.4|0
1642035900000|2022-01-13 01:05:00|27732|27692|27742.7|27702.7|27746.1|27706.1|27732|27692|0
1642036200000|2022-01-13 01:10:00|27742.6|27702.6|27740.7|27700.7|27744.1|27704.1|27736.2|27696.2|0
1642036500000|2022-01-13 01:15:00|27740.2|27700.2|27728.9|27688.9|27740.9|27700.9|27727.6|27687.6|0
1642036800000|2022-01-13 01:20:00|27728.7|27688.7|27726|27686|27732.6|27692.6|27722.8|27682.8|0
1642037100000|2022-01-13 01:25:00|27725.5|27685.5|27726.2|27686.2|27732.3|27692.3|27720|27680|0
1642037400000|2022-01-13 01:30:00|27726.1|27686.1|27717.7|27677.7|27729.4|27689.4|27716.4|27676.4|0
1642037700000|2022-01-13 01:35:00|27717.6|27677.6|27726.9|27686.9|27732.1|27692.1|27710.1|27670.1|0
1642038000000|2022-01-13 01:40:00|27726.4|27686.4|27714|27674|27726.4|27686.4|27709.6|27669.6|0
1642038300000|2022-01-13 01:45:00|27714.6|27674.6|27708.8|27668.8|27715.8|27675.8|27702.7|27662.7|0
1642038600000|2022-01-13 01:50:00|27708.7|27668.7|27694.3|27654.3|27711.6|27671.6|27692.9|27652.9|0
1642038900000|2022-01-13 01:55:00|27693.8|27653.8|27675.5|27635.5|27693.8|27653.8|27666|27626|0
1642039200000|2022-01-13 02:00:00|27675.7|27635.7|27685.8|27645.8|27688.9|27648.9|27675.7|27635.7|0
1642039500000|2022-01-13 02:05:00|27685.7|27645.7|27685.9|27645.9|27687.2|27647.2|27682.5|27642.5|0
1642039800000|2022-01-13 02:10:00|27685.8|27645.8|27701.4|27661.4|27701.4|27661.4|27685.7|27645.7|0
1642040100000|2022-01-13 02:15:00|27701.6|27661.6|27709.8|27669.8|27721.9|27681.9|27698|27658|0
1642040400000|2022-01-13 02:20:00|27709.9|27669.9|27711.4|27671.4|27713|27673|27700.4|27660.4|0
1642040700000|2022-01-13 02:25:00|27710.2|27670.2|27713.3|27673.3|27716.4|27676.4|27708.4|27668.4|0
1642041000000|2022-01-13 02:30:00|27713.4|27673.4|27710.3|27670.3|27722.7|27682.7|27710.3|27670.3|0
1642041300000|2022-01-13 02:35:00|27710.5|27670.5|27713.9|27673.9|27717|27677|27710.3|27670.3|0
1642041600000|2022-01-13 02:40:00|27714.1|27674.1|27720.9|27680.9|27723.9|27683.9|27713.8|27673.8|0
1642041900000|2022-01-13 02:45:00|27721.4|27681.4|27724.1|27684.1|27729.3|27689.3|27719.4|27679.4|0
1642042200000|2022-01-13 02:50:00|27723.6|27683.6|27715.5|27675.5|27723.6|27683.6|27715.5|27675.5|0
1642042500000|2022-01-13 02:55:00|27716|27676|27716|27676|27722.3|27682.3|27713|27673|0
1642042800000|2022-01-13 03:00:00|27715.9|27675.9|27706.6|27666.6|27716|27676|27703|27663|0
1642043100000|2022-01-13 03:05:00|27706.4|27666.4|27682.7|27642.7|27706.6|27666.6|27679.5|27639.5|0
1642043400000|2022-01-13 03:10:00|27685.5|27645.5|27682.7|27642.7|27688.9|27648.9|27676.2|27636.2|0
1642043700000|2022-01-13 03:15:00|27682.1|27642.1|27685.9|27645.9|27688.9|27648.9|27676.6|27636.6|0
1642044000000|2022-01-13 03:20:00|27685.4|27645.4|27682.7|27642.7|27689.3|27649.3|27682.7|27642.7|0
1642044300000|2022-01-13 03:25:00|27683.2|27643.2|27673.5|27633.5|27687.1|27647.1|27672.1|27632.1|0
1642044600000|2022-01-13 03:30:00|27674.1|27634.1|27682.7|27642.7|27688.4|27648.4|27673.5|27633.5|0
1642044900000|2022-01-13 03:35:00|27682.8|27642.8|27679.7|27639.7|27684.1|27644.1|27677.7|27637.7|0
1642045200000|2022-01-13 03:40:00|27679.8|27639.8|27683.7|27643.7|27685.9|27645.9|27679.2|27639.2|0
1642045500000|2022-01-13 03:45:00|27683.2|27643.2|27683.9|27643.9|27687|27647|27680.5|27640.5|0
1642045800000|2022-01-13 03:50:00|27683.8|27643.8|27683.1|27643.1|27683.9|27643.9|27676.2|27636.2|0
1642046100000|2022-01-13 03:55:00|27683.6|27643.6|27687.7|27647.7|27689.3|27649.3|27683.6|27643.6|0
1642046400000|2022-01-13 04:00:00|27687.8|27647.8|27689.9|27649.9|27690.2|27650.2|27686.5|27646.5|0
1642046700000|2022-01-13 04:05:00|27690.2|27650.2|27699|27659|27704.8|27664.8|27690.2|27650.2|0
1642047000000|2022-01-13 04:10:00|27698.8|27658.8|27698.6|27658.6|27700|27660|27695.9|27655.9|0
1642047300000|2022-01-13 04:15:00|27698.8|27658.8|27701.8|27661.8|27705.4|27665.4|27698.8|27658.8|0
1642047600000|2022-01-13 04:20:00|27702|27662|27702|27662|27704.8|27664.8|27699.1|27659.1|0
1642047900000|2022-01-13 04:25:00|27701.5|27661.5|27705.2|27665.2|27705.2|27665.2|27700.2|27660.2|0
1642048200000|2022-01-13 04:30:00|27705.1|27665.1|27696.4|27656.4|27705.2|27665.2|27695.1|27655.1|0
1642048500000|2022-01-13 04:35:00|27695.9|27655.9|27701.4|27661.4|27704.5|27664.5|27695.2|27655.2|0
1642048800000|2022-01-13 04:40:00|27701.5|27661.5|27701.6|27661.6|27703.1|27663.1|27699.8|27659.8|0
1642049100000|2022-01-13 04:45:00|27701.1|27661.1|27701.8|27661.8|27702|27662|27698.4|27658.4|0
1642049400000|2022-01-13 04:50:00|27702|27662|27716.4|27676.4|27716.8|27676.8|27701.9|27661.9|0
1642049700000|2022-01-13 04:55:00|27716.6|27676.6|27714.7|27674.7|27719.8|27679.8|27713.4|27673.4|0
1642050000000|2022-01-13 05:00:00|27714.8|27674.8|27725.7|27685.7|27728.7|27688.7|27714.6|27674.6|0
1642050300000|2022-01-13 05:05:00|27726.2|27686.2|27707.1|27667.1|27727.1|27687.1|27706.7|27666.7|0
1642050600000|2022-01-13 05:10:00|27706.9|27666.9|27692.6|27652.6|27707.1|27667.1|27692.6|27652.6|0
1642050900000|2022-01-13 05:15:00|27692.1|27652.1|27685.2|27645.2|27697.7|27657.7|27685|27645|0
1642051200000|2022-01-13 05:20:00|27684.1|27644.1|27685.5|27645.5|27685.5|27645.5|27679.3|27639.3|0
1642051500000|2022-01-13 05:25:00|27684.5|27644.5|27682.3|27642.3|27685.7|27645.7|27680.3|27640.3|0
1642051800000|2022-01-13 05:30:00|27682.2|27642.2|27679.3|27639.3|27683.9|27643.9|27673|27633|0
1642052100000|2022-01-13 05:35:00|27679.2|27639.2|27685.3|27645.3|27688.9|27648.9|27679.1|27639.1|0
1642052400000|2022-01-13 05:40:00|27685.9|27645.9|27681.9|27641.9|27688.4|27648.4|27678.5|27638.5|0
1642052700000|2022-01-13 05:45:00|27681.7|27641.7|27680.5|27640.5|27683.7|27643.7|27678.3|27638.3|0
1642053000000|2022-01-13 05:50:00|27680.6|27640.6|27687.8|27647.8|27693.8|27653.8|27680.3|27640.3|0
1642053300000|2022-01-13 05:55:00|27687.7|27647.7|27683.8|27643.8|27690|27650|27680.4|27640.4|0
1642053600000|2022-01-13 06:00:00|27684|27644|27695.3|27655.3|27699.1|27659.1|27680.2|27640.2|0
1642053900000|2022-01-13 06:05:00|27695.4|27655.4|27705.5|27665.5|27714.6|27674.6|27695.4|27655.4|0
1642054200000|2022-01-13 06:10:00|27705.3|27665.3|27726.2|27686.2|27732.4|27692.4|27705.3|27665.3|0
1642054500000|2022-01-13 06:15:00|27726.3|27686.3|27736|27696|27736.2|27696.2|27717.4|27677.4|0
1642054800000|2022-01-13 06:20:00|27735.5|27695.5|27737.3|27697.3|27742.8|27702.8|27734.4|27694.4|0
1642055100000|2022-01-13 06:25:00|27736.7|27696.7|27732.4|27692.4|27741.7|27701.7|27726.6|27686.6|0
1642055400000|2022-01-13 06:30:00|27732.6|27692.6|27756.5|27716.5|27756.5|27716.5|27727.6|27687.6|0
1642055700000|2022-01-13 06:35:00|27756.7|27716.7|27753.4|27713.4|27756.7|27716.7|27747.4|27707.4|0
1642056000000|2022-01-13 06:40:00|27753.5|27713.5|27745.4|27705.4|27753.5|27713.5|27740.7|27700.7|0
1642056300000|2022-01-13 06:45:00|27745.9|27705.9|27743.7|27703.7|27747.2|27707.2|27737.9|27697.9|0
1642056600000|2022-01-13 06:50:00|27744.8|27704.8|27730.9|27690.9|27746.8|27706.8|27730.7|27690.7|0
1642056900000|2022-01-13 06:55:00|27731.1|27691.1|27734.3|27694.3|27748.9|27708.9|27728.6|27688.6|0
1642057200000|2022-01-13 07:00:00|27730.5|27690.5|27659.4|27644.4|27731.8|27691.8|27659.4|27644.4|34
1642057500000|2022-01-13 07:05:00|27661.9|27646.9|27684.4|27669.4|27686.9|27671.9|27656.9|27641.9|20
1642057800000|2022-01-13 07:10:00|27681.9|27666.9|27674.4|27659.4|27689.4|27674.4|27666.9|27651.9|13
1642058100000|2022-01-13 07:15:00|27676.9|27661.9|27664.4|27649.4|27681.9|27666.9|27656.9|27641.9|12
1642058400000|2022-01-13 07:20:00|27666.9|27651.9|27656.9|27641.9|27669.4|27654.4|27656.9|27641.9|1
1642058700000|2022-01-13 07:25:00|27659.4|27644.4|27654.4|27639.4|27661.9|27646.9|27646.9|27631.9|20
1642059000000|2022-01-13 07:30:00|27651.9|27636.9|27646.9|27631.9|27656.9|27641.9|27646.9|27631.9|21
1642059300000|2022-01-13 07:35:00|27644.4|27629.4|27664.4|27649.4|27664.4|27649.4|27631.9|27616.9|39
1642059600000|2022-01-13 07:40:00|27661.9|27646.9|27651.9|27636.9|27666.9|27651.9|27651.9|27636.9|15
1642059900000|2022-01-13 07:45:00|27654.4|27639.4|27671.9|27656.9|27671.9|27656.9|27654.4|27639.4|25
1642060200000|2022-01-13 07:50:00|27674.4|27659.4|27671.9|27656.9|27676.9|27661.9|27671.9|27656.9|16
1642060500000|2022-01-13 07:55:00|27666.9|27651.9|27676.9|27661.9|27676.9|27661.9|27656.9|27641.9|55
1642060800000|2022-01-13 08:00:00|27679.4|27664.4|27681.9|27666.9|27696.9|27681.9|27641.9|27626.9|660
1642061100000|2022-01-13 08:05:00|27684.4|27669.4|27721.9|27706.9|27721.9|27706.9|27681.9|27666.9|320
1642061400000|2022-01-13 08:10:00|27726.9|27711.9|27764.4|27749.4|27769.4|27754.4|27726.9|27711.9|286
1642061700000|2022-01-13 08:15:00|27766.9|27751.9|27741.9|27726.9|27784.4|27769.4|27736.9|27721.9|242
1642062000000|2022-01-13 08:20:00|27744.4|27729.4|27721.9|27706.9|27751.9|27736.9|27706.9|27691.9|214
1642062300000|2022-01-13 08:25:00|27716.9|27701.9|27741.9|27726.9|27746.9|27731.9|27716.9|27701.9|229
1642062600000|2022-01-13 08:30:00|27739.4|27724.4|27736.9|27721.9|27771.9|27756.9|27736.9|27721.9|130
1642062900000|2022-01-13 08:35:00|27734.4|27719.4|27721.9|27706.9|27741.9|27726.9|27711.9|27696.9|106
1642063200000|2022-01-13 08:40:00|27725.8|27710.8|27753.3|27738.3|27760.8|27745.8|27725.8|27710.8|133
1642063500000|2022-01-13 08:45:00|27755.8|27740.8|27740.8|27725.8|27760.8|27745.8|27735.8|27720.8|83
1642063800000|2022-01-13 08:50:00|27738.3|27723.3|27720.8|27705.8|27743.3|27728.3|27720.8|27705.8|98
1642064100000|2022-01-13 08:55:00|27718.3|27703.3|27725.8|27710.8|27740.8|27725.8|27715.8|27700.8|93
1642064400000|2022-01-13 09:00:00|27730.8|27715.8|27720.8|27705.8|27730.8|27715.8|27705.8|27690.8|179
1642064700000|2022-01-13 09:05:00|27723.3|27708.3|27755.8|27740.8|27755.8|27740.8|27720.8|27705.8|98
1642065000000|2022-01-13 09:10:00|27753.3|27738.3|27740.8|27725.8|27755.8|27740.8|27735.8|27720.8|136
1642065300000|2022-01-13 09:15:00|27735.8|27720.8|27728.3|27713.3|27735.8|27720.8|27715.8|27700.8|99
1642065600000|2022-01-13 09:20:00|27730.8|27715.8|27733.3|27718.3|27745.8|27730.8|27725.8|27710.8|80
1642065900000|2022-01-13 09:25:00|27735.8|27720.8|27745.8|27730.8|27745.8|27730.8|27725.8|27710.8|46
1642066200000|2022-01-13 09:30:00|27748.3|27733.3|27768.3|27753.3|27773.3|27758.3|27748.3|27733.3|62
1642066500000|2022-01-13 09:35:00|27765.8|27750.8|27770.8|27755.8|27770.8|27755.8|27760.8|27745.8|37
1642066800000|2022-01-13 09:40:00|27768.3|27753.3|27763.3|27748.3|27775.8|27760.8|27760.8|27745.8|51
1642067100000|2022-01-13 09:45:00|27765.8|27750.8|27773.3|27758.3|27780.8|27765.8|27765.8|27750.8|52
1642067400000|2022-01-13 09:50:00|27775.8|27760.8|27780.8|27765.8|27785.8|27770.8|27770.8|27755.8|36
1642067700000|2022-01-13 09:55:00|27775.8|27760.8|27765.8|27750.8|27778.3|27763.3|27760.8|27745.8|82
1642068000000|2022-01-13 10:00:00|27768.3|27753.3|27770.8|27755.8|27775.8|27760.8|27765.8|27750.8|47
1642068300000|2022-01-13 10:05:00|27773.3|27758.3|27755.8|27740.8|27790.8|27775.8|27745.8|27730.8|249
1642068600000|2022-01-13 10:10:00|27753.3|27738.3|27760.8|27745.8|27778.3|27763.3|27748.3|27733.3|66
1642068900000|2022-01-13 10:15:00|27763.3|27748.3|27763.3|27748.3|27765.8|27750.8|27755.8|27740.8|54
1642069200000|2022-01-13 10:20:00|27760.8|27745.8|27755.8|27740.8|27765.8|27750.8|27753.3|27738.3|85
1642069500000|2022-01-13 10:25:00|27758.3|27743.3|27775.8|27760.8|27775.8|27760.8|27755.8|27740.8|79
1642069800000|2022-01-13 10:30:00|27773.3|27758.3|27768.3|27753.3|27775.8|27760.8|27765.8|27750.8|33
1642070100000|2022-01-13 10:35:00|27770.8|27755.8|27775.8|27760.8|27780.8|27765.8|27760.8|27745.8|41
1642070400000|2022-01-13 10:40:00|27780.8|27765.8|27790.8|27775.8|27795.8|27780.8|27773.3|27758.3|101
1642070700000|2022-01-13 10:45:00|27793.3|27778.3|27785.8|27770.8|27805.8|27790.8|27780.8|27765.8|103
1642071000000|2022-01-13 10:50:00|27783.3|27768.3|27785.8|27770.8|27790.8|27775.8|27780.8|27765.8|147
1642071300000|2022-01-13 10:55:00|27790.8|27775.8|27790.8|27775.8|27795.8|27780.8|27785.8|27770.8|74
1642071600000|2022-01-13 11:00:00|27795.8|27780.8|27805.8|27790.8|27805.8|27790.8|27790.8|27775.8|105
1642071900000|2022-01-13 11:05:00|27808.3|27793.3|27810.8|27795.8|27815.8|27800.8|27800.8|27785.8|49
1642072200000|2022-01-13 11:10:00|27813.3|27798.3|27795.8|27780.8|27820.8|27805.8|27790.8|27775.8|122
1642072500000|2022-01-13 11:15:00|27793.3|27778.3|27785.8|27770.8|27795.8|27780.8|27783.3|27768.3|141
1642072800000|2022-01-13 11:20:00|27783.3|27768.3|27765.8|27750.8|27788.3|27773.3|27765.8|27750.8|131
1642073100000|2022-01-13 11:25:00|27768.3|27753.3|27755.8|27740.8|27770.8|27755.8|27755.8|27740.8|66
1642073400000|2022-01-13 11:30:00|27760.8|27745.8|27770.8|27755.8|27770.8|27755.8|27755.8|27740.8|59
1642073700000|2022-01-13 11:35:00|27775.8|27760.8|27780.8|27765.8|27785.8|27770.8|27770.8|27755.8|53
1642074000000|2022-01-13 11:40:00|27778.3|27763.3|27788.3|27773.3|27795.8|27780.8|27775.8|27760.8|89
1642074300000|2022-01-13 11:45:00|27785.8|27770.8|27803.3|27788.3|27803.3|27788.3|27785.8|27770.8|42
1642074600000|2022-01-13 11:50:00|27805.8|27790.8|27785.8|27770.8|27805.8|27790.8|27775.8|27760.8|59
1642074900000|2022-01-13 11:55:00|27783.3|27768.3|27785.8|27770.8|27795.8|27780.8|27780.8|27765.8|42
1642075200000|2022-01-13 12:00:00|27783.3|27768.3|27770.8|27755.8|27795.8|27780.8|27770.8|27755.8|43
1642075500000|2022-01-13 12:05:00|27773.3|27758.3|27780.8|27765.8|27783.3|27768.3|27770.8|27755.8|41
1642075800000|2022-01-13 12:10:00|27778.3|27763.3|27790.8|27775.8|27790.8|27775.8|27775.8|27760.8|20
1642076100000|2022-01-13 12:15:00|27785.8|27770.8|27780.8|27765.8|27790.8|27775.8|27780.8|27765.8|40
1642076400000|2022-01-13 12:20:00|27778.3|27763.3|27788.3|27773.3|27788.3|27773.3|27770.8|27755.8|35
1642076700000|2022-01-13 12:25:00|27790.8|27775.8|27798.3|27783.3|27800.8|27785.8|27785.8|27770.8|15
1642077000000|2022-01-13 12:30:00|27800.8|27785.8|27800.8|27785.8|27800.8|27785.8|27790.8|27775.8|22
1642077300000|2022-01-13 12:35:00|27803.3|27788.3|27805.8|27790.8|27810.8|27795.8|27800.8|27785.8|52
1642077600000|2022-01-13 12:40:00|27802.5|27787.5|27807.5|27792.5|27807.5|27792.5|27797.5|27782.5|54
1642077900000|2022-01-13 12:45:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|34
1642078200000|2022-01-13 12:50:00|27800|27785|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|37
1642078500000|2022-01-13 12:55:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27802.5|27787.5|21
1642078800000|2022-01-13 13:00:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|21
1642079100000|2022-01-13 13:05:00|27800|27785|27797.5|27782.5|27800|27785|27782.5|27767.5|75
1642079400000|2022-01-13 13:10:00|27800|27785|27807.5|27792.5|27810|27795|27797.5|27782.5|33
1642079700000|2022-01-13 13:15:00|27812.5|27797.5|27807.5|27792.5|27812.5|27797.5|27802.5|27787.5|36
1642080000000|2022-01-13 13:20:00|27810|27795|27807.5|27792.5|27812.5|27797.5|27802.5|27787.5|64
1642080300000|2022-01-13 13:25:00|27810|27795|27815|27800|27817.5|27802.5|27805|27790|79
1642080600000|2022-01-13 13:30:00|27817.5|27802.5|27827.5|27812.5|27837.5|27822.5|27817.5|27802.5|148
1642080900000|2022-01-13 13:35:00|27830|27815|27825|27810|27835|27820|27817.5|27802.5|116
1642081200000|2022-01-13 13:40:00|27822.5|27807.5|27830|27815|27832.5|27817.5|27822.5|27807.5|80
1642081500000|2022-01-13 13:45:00|27827.5|27812.5|27842.5|27827.5|27842.5|27827.5|27827.5|27812.5|85
1642081800000|2022-01-13 13:50:00|27847.5|27832.5|27847.5|27832.5|27852.5|27837.5|27837.5|27822.5|84
1642082100000|2022-01-13 13:55:00|27850|27835|27857.5|27842.5|27857.5|27842.5|27847.5|27832.5|47
1642082400000|2022-01-13 14:00:00|27855|27840|27862.5|27847.5|27862.5|27847.5|27852.5|27837.5|72
1642082700000|2022-01-13 14:05:00|27865|27850|27872.5|27857.5|27872.5|27857.5|27862.5|27847.5|108
1642083000000|2022-01-13 14:10:00|27877.5|27862.5|27867.5|27852.5|27882.5|27867.5|27867.5|27852.5|155
1642083300000|2022-01-13 14:15:00|27870|27855|27850|27835|27872.5|27857.5|27847.5|27832.5|84
1642083600000|2022-01-13 14:20:00|27852.5|27837.5|27847.5|27832.5|27852.5|27837.5|27847.5|27832.5|44
1642083900000|2022-01-13 14:25:00|27842.5|27827.5|27847.5|27832.5|27847.5|27832.5|27837.5|27822.5|62
1642084200000|2022-01-13 14:30:00|27852.5|27837.5|27827.5|27812.5|27852.5|27837.5|27822.5|27807.5|166
1642084500000|2022-01-13 14:35:00|27825|27810|27842.5|27827.5|27842.5|27827.5|27817.5|27802.5|144
1642084800000|2022-01-13 14:40:00|27847.5|27832.5|27862.5|27847.5|27862.5|27847.5|27827.5|27812.5|176
1642085100000|2022-01-13 14:45:00|27867.5|27852.5|27882.5|27867.5|27887.5|27872.5|27865|27850|217
1642085400000|2022-01-13 14:50:00|27885|27870|27887.5|27872.5|27892.5|27877.5|27882.5|27867.5|82
1642085700000|2022-01-13 14:55:00|27890|27875|27902.5|27887.5|27907.5|27892.5|27887.5|27872.5|164
1642086000000|2022-01-13 15:00:00|27907.5|27892.5|27882.5|27867.5|27907.5|27892.5|27880|27865|114
1642086300000|2022-01-13 15:05:00|27887.5|27872.5|27867.5|27852.5|27887.5|27872.5|27867.5|27852.5|81
1642086600000|2022-01-13 15:10:00|27866.3|27851.3|27821.3|27806.3|27866.3|27851.3|27821.3|27806.3|126
1642086900000|2022-01-13 15:15:00|27816.3|27801.3|27791.3|27776.3|27826.3|27811.3|27786.3|27771.3|238
1642087200000|2022-01-13 15:20:00|27786.3|27771.3|27788.8|27773.8|27803.8|27788.8|27781.3|27766.3|178
1642087500000|2022-01-13 15:25:00|27786.3|27771.3|27806.3|27791.3|27811.3|27796.3|27773.8|27758.8|121
1642087800000|2022-01-13 15:30:00|27811.3|27796.3|27771.3|27756.3|27816.3|27801.3|27751.3|27736.3|192
1642088100000|2022-01-13 15:35:00|27773.8|27758.8|27751.3|27736.3|27773.8|27758.8|27741.3|27726.3|200
1642088400000|2022-01-13 15:40:00|27748.8|27733.8|27761.3|27746.3|27766.3|27751.3|27748.8|27733.8|163
1642088700000|2022-01-13 15:45:00|27763.8|27748.8|27771.3|27756.3|27776.3|27761.3|27746.3|27731.3|105
1642089000000|2022-01-13 15:50:00|27766.3|27751.3|27736.3|27721.3|27768.8|27753.8|27731.3|27716.3|153
1642089300000|2022-01-13 15:55:00|27738.8|27723.8|27771.3|27756.3|27771.3|27756.3|27736.3|27721.3|126
1642089600000|2022-01-13 16:00:00|27768.8|27753.8|27776.3|27761.3|27788.8|27773.8|27766.3|27751.3|192
1642089900000|2022-01-13 16:05:00|27773.8|27758.8|27788.8|27773.8|27796.3|27781.3|27771.3|27756.3|67
1642090200000|2022-01-13 16:10:00|27786.3|27771.3|27796.3|27781.3|27803.8|27788.8|27781.3|27766.3|112
1642090500000|2022-01-13 16:15:00|27798.8|27783.8|27786.3|27771.3|27806.3|27791.3|27786.3|27771.3|120
1642090800000|2022-01-13 16:20:00|27791.3|27776.3|27831.3|27816.3|27831.3|27816.3|27791.3|27776.3|223
1642091100000|2022-01-13 16:25:00|27836.3|27821.3|27841.3|27826.3|27848.8|27833.8|27826.3|27811.3|161
1642091400000|2022-01-13 16:30:00|27846.3|27831.3|27846.3|27831.3|27851.3|27836.3|27831.3|27816.3|320
1642091700000|2022-01-13 16:35:00|27843.8|27828.8|27858.8|27843.8|27871.3|27856.3|27841.3|27826.3|144
1642092000000|2022-01-13 16:40:00|27856.3|27841.3|27846.3|27831.3|27861.3|27846.3|27846.3|27831.3|48
1642092300000|2022-01-13 16:45:00|27841.3|27826.3|27853.8|27838.8|27856.3|27841.3|27841.3|27826.3|172
1642092600000|2022-01-13 16:50:00|27858.8|27833.8|27868.8|27848.8|27868.8|27848.8|27853.8|27833.8|29
1642092900000|2022-01-13 16:55:00|27863.8|27843.8|27863.8|27838.8|27868.8|27848.8|27858.8|27838.8|42
1642093200000|2022-01-13 17:00:00|27858.8|27833.8|27838.8|27818.8|27863.8|27838.8|27838.8|27813.8|45
1642093500000|2022-01-13 17:05:00|27833.8|27813.8|27843.8|27818.8|27848.8|27823.8|27833.8|27813.8|41
1642093800000|2022-01-13 17:10:00|27848.8|27823.8|27823.8|27803.8|27848.8|27823.8|27823.8|27803.8|24
1642094100000|2022-01-13 17:15:00|27818.8|27798.8|27758.8|27733.8|27823.8|27798.8|27748.8|27723.8|88
1642094400000|2022-01-13 17:20:00|27753.8|27728.8|27753.8|27733.8|27758.8|27738.8|27723.8|27703.8|70
1642094700000|2022-01-13 17:25:00|27758.8|27728.8|27748.8|27728.8|27763.8|27743.8|27743.8|27723.8|40
1642095000000|2022-01-13 17:30:00|27743.8|27723.8|27768.8|27743.8|27773.8|27748.8|27728.8|27708.8|29
1642095300000|2022-01-13 17:35:00|27763.8|27748.8|27783.8|27758.8|27788.8|27768.8|27758.8|27738.8|19
1642095600000|2022-01-13 17:40:00|27788.8|27763.8|27758.8|27738.8|27788.8|27763.8|27758.8|27733.8|4
1642095900000|2022-01-13 17:45:00|27763.8|27743.8|27748.8|27723.8|27768.8|27748.8|27738.8|27718.8|27
1642096200000|2022-01-13 17:50:00|27743.8|27728.8|27758.8|27738.8|27773.8|27753.8|27743.8|27723.8|56
1642096500000|2022-01-13 17:55:00|27763.8|27743.8|27768.8|27748.8|27768.8|27748.8|27758.8|27733.8|22
1642096800000|2022-01-13 18:00:00|27773.8|27743.8|27773.8|27748.8|27773.8|27753.8|27748.8|27728.8|21
1642097100000|2022-01-13 18:05:00|27768.8|27743.8|27783.8|27763.8|27788.8|27768.8|27763.8|27743.8|16
1642097400000|2022-01-13 18:10:00|27788.8|27758.8|27773.8|27753.8|27793.8|27768.8|27763.8|27743.8|61
1642097700000|2022-01-13 18:15:00|27778.8|27758.8|27768.8|27748.8|27783.8|27763.8|27763.8|27743.8|9
1642098000000|2022-01-13 18:20:00|27773.8|27743.8|27778.8|27758.8|27783.8|27763.8|27763.8|27743.8|28
1642098300000|2022-01-13 18:25:00|27783.8|27753.8|27778.8|27758.8|27783.8|27763.8|27768.8|27748.8|11
1642098600000|2022-01-13 18:30:00|27773.8|27753.8|27768.8|27743.8|27778.8|27758.8|27768.8|27743.8|4
1642098900000|2022-01-13 18:35:00|27773.8|27748.8|27768.8|27748.8|27778.8|27758.8|27758.8|27738.8|2
1642099200000|2022-01-13 18:40:00|27763.8|27743.8|27768.8|27743.8|27773.8|27748.8|27758.8|27738.8|8
1642099500000|2022-01-13 18:45:00|27763.8|27748.8|27773.8|27748.8|27778.8|27758.8|27763.8|27743.8|3
1642099800000|2022-01-13 18:50:00|27768.8|27743.8|27773.8|27748.8|27773.8|27753.8|27763.8|27743.8|1
1642100100000|2022-01-13 18:55:00|27768.8|27753.8|27788.8|27768.8|27788.8|27768.8|27768.8|27748.8|13
1642100400000|2022-01-13 19:00:00|27783.8|27763.8|27793.8|27773.8|27803.8|27783.8|27783.8|27763.8|12
1642100700000|2022-01-13 19:05:00|27798.8|27778.8|27793.8|27768.8|27798.8|27778.8|27783.8|27763.8|4
1642101000000|2022-01-13 19:10:00|27788.8|27773.8|27778.8|27758.8|27788.8|27773.8|27778.8|27758.8|10
1642101300000|2022-01-13 19:15:00|27783.8|27763.8|27763.8|27743.8|27783.8|27763.8|27753.8|27733.8|14
1642101600000|2022-01-13 19:20:00|27768.8|27738.8|27763.8|27743.8|27768.8|27748.8|27758.8|27738.8|2
1642101900000|2022-01-13 19:25:00|27758.8|27738.8|27743.8|27728.8|27763.8|27743.8|27743.8|27723.8|12
1642102200000|2022-01-13 19:30:00|27746.3|27731.3|27748.8|27733.8|27751.3|27736.3|27731.3|27716.3|11
1642102500000|2022-01-13 19:35:00|27746.3|27731.3|27728.8|27713.8|27751.3|27736.3|27728.8|27713.8|5
1642102800000|2022-01-13 19:40:00|27731.3|27716.3|27738.8|27723.8|27743.8|27728.8|27728.8|27713.8|4
1642103100000|2022-01-13 19:45:00|27741.3|27726.3|27733.8|27718.8|27743.8|27728.8|27728.8|27713.8|6
1642103400000|2022-01-13 19:50:00|27731.3|27716.3|27743.8|27728.8|27748.8|27733.8|27728.8|27713.8|4
1642103700000|2022-01-13 19:55:00|27746.3|27731.3|27748.8|27733.8|27751.3|27736.3|27738.8|27723.8|2
1642104000000|2022-01-13 20:00:00|27746.3|27731.3|27726.3|27711.3|27746.3|27731.3|27716.3|27701.3|23
1642104300000|2022-01-13 20:05:00|27728.8|27713.8|27726.3|27711.3|27738.8|27723.8|27721.3|27706.3|9
1642104600000|2022-01-13 20:10:00|27723.8|27708.8|27698.8|27683.8|27726.3|27711.3|27688.8|27673.8|55
1642104900000|2022-01-13 20:15:00|27696.3|27681.3|27706.3|27691.3|27711.3|27696.3|27688.8|27673.8|8
1642105200000|2022-01-13 20:20:00|27708.8|27693.8|27698.8|27683.8|27711.3|27696.3|27691.3|27676.3|9
1642105500000|2022-01-13 20:25:00|27696.3|27681.3|27706.3|27691.3|27708.8|27693.8|27693.8|27678.8|5
1642105800000|2022-01-13 20:30:00|27703.8|27688.8|27708.8|27693.8|27716.3|27701.3|27701.3|27686.3|3
1642106100000|2022-01-13 20:35:00|27706.3|27691.3|27686.3|27671.3|27708.8|27693.8|27686.3|27671.3|12
1642106400000|2022-01-13 20:40:00|27688.8|27673.8|27663.8|27648.8|27688.8|27673.8|27661.3|27646.3|64
1642106700000|2022-01-13 20:45:00|27666.3|27651.3|27646.3|27631.3|27666.3|27651.3|27643.8|27628.8|42
1642107000000|2022-01-13 20:50:00|27643.8|27628.8|27623.8|27608.8|27643.8|27628.8|27613.8|27598.8|50
1642107300000|2022-01-13 20:55:00|27621.3|27606.3|27628.8|27613.8|27651.3|27636.3|27613.8|27598.8|43
1642107600000|2022-01-13 21:00:00|27680.6|27640.6|27660.3|27620.3|27708.5|27668.5|27643.6|27603.6|0
1642107900000|2022-01-13 21:05:00|27660|27620|27653.3|27613.3|27673.9|27633.9|27641.7|27601.7|0
1642108200000|2022-01-13 21:10:00|27653.6|27613.6|27663.6|27623.6|27677.1|27637.1|27641.7|27601.7|0
1642108500000|2022-01-13 21:15:00|27663.7|27623.7|27651.9|27611.9|27666.8|27626.8|27646.8|27606.8|0
1642108800000|2022-01-13 21:20:00|27652.5|27612.5|27648.2|27608.2|27655.2|27615.2|27643.6|27603.6|0
1642109100000|2022-01-13 21:25:00|27648.4|27608.4|27634.6|27594.6|27658.4|27618.4|27626.9|27586.9|0
1642109400000|2022-01-13 21:30:00|27635.2|27595.2|27653.3|27613.3|27653.3|27613.3|27628.1|27588.1|0
1642109700000|2022-01-13 21:35:00|27653.2|27613.2|27657.3|27617.3|27663.6|27623.6|27650|27610|0
1642110000000|2022-01-13 21:40:00|27657.6|27617.6|27657.3|27617.3|27667|27627|27653.5|27613.5|0
1642110300000|2022-01-13 21:45:00|27657.6|27617.6|27649.6|27609.6|27663.8|27623.8|27643.7|27603.7|0
1642110600000|2022-01-13 21:50:00|27649.7|27609.7|27660.5|27620.5|27660.5|27620.5|27647|27607|0
1642110900000|2022-01-13 21:55:00|27660.2|27620.2|27669.8|27629.8|27669.8|27629.8|27658.6|27618.6|0
1642111200000|2022-01-13 22:00:00|27668.2|27628.2|27669.8|27629.8|27669.8|27629.8|27667.7|27627.7|0
1642111500000|2022-01-13 22:05:00|27669.3|27629.3|27669.8|27629.8|27672|27632|27668.8|27628.8|0
1642112100000|2022-01-13 22:15:00|27668.2|27628.2|27667.2|27627.2|27668.8|27628.8|27666.1|27626.1|0
1642112400000|2022-01-13 22:20:00|27666.6|27626.6|27666.1|27626.1|27667.7|27627.7|27665.5|27625.5|0
1642112700000|2022-01-13 22:25:00|27666.6|27626.6|27668|27628|27668|27628|27666.1|27626.1|0
1642113000000|2022-01-13 22:30:00|27668.6|27628.6|27668|27628|27670.2|27630.2|27667.5|27627.5|0
1642113300000|2022-01-13 22:35:00|27668.6|27628.6|27668.6|27628.6|27668.6|27628.6|27667.5|27627.5|0
1642113600000|2022-01-13 22:40:00|27669.1|27629.1|27669.1|27629.1|27670.2|27630.2|27668.6|27628.6|0
1642113900000|2022-01-13 22:45:00|27669.6|27629.6|27669.6|27629.6|27669.6|27629.6|27668.6|27628.6|0
1642114200000|2022-01-13 22:50:00|27670.2|27630.2|27671.8|27631.8|27671.8|27631.8|27670.2|27630.2|0
1642114500000|2022-01-13 22:55:00|27671.2|27631.2|27672.3|27632.3|27675|27635|27671.2|27631.2|0
1642114800000|2022-01-13 23:00:00|27675.2|27635.2|27692.8|27652.8|27703.1|27663.1|27674|27634|0
1642115100000|2022-01-13 23:05:00|27692.5|27652.5|27689.5|27649.5|27694.7|27654.7|27677.9|27637.9|0
1642115400000|2022-01-13 23:10:00|27689.9|27649.9|27697.9|27657.9|27701.2|27661.2|27687|27647|0
1642115700000|2022-01-13 23:15:00|27697.6|27657.6|27677.9|27637.9|27697.6|27657.6|27676|27636|0
1642116000000|2022-01-13 23:20:00|27678.3|27638.3|27687.6|27647.6|27694.7|27654.7|27678.3|27638.3|0
1642116300000|2022-01-13 23:25:00|27687.8|27647.8|27679.6|27639.6|27688.8|27648.8|27674.1|27634.1|0
1642116600000|2022-01-13 23:30:00|27680.1|27640.1|27686.1|27646.1|27693.1|27653.1|27677.7|27637.7|0
1642116900000|2022-01-13 23:35:00|27686.3|27646.3|27686.1|27646.1|27689.3|27649.3|27675.8|27635.8|0
1642117200000|2022-01-13 23:40:00|27686.2|27646.2|27689.3|27649.3|27694.4|27654.4|27681.6|27641.6|0
1642117500000|2022-01-13 23:45:00|27689.2|27649.2|27698.9|27658.9|27699.6|27659.6|27686.1|27646.1|0
1642117800000|2022-01-13 23:50:00|27698.8|27658.8|27693.1|27653.1|27698.8|27658.8|27686.1|27646.1|0
1642118100000|2022-01-13 23:55:00|27692.8|27652.8|27693.9|27653.9|27693.9|27653.9|27680.9|27640.9|0
1642118400000|2022-01-14 00:00:00|27694.4|27654.4|27632.8|27592.8|27696.3|27656.3|27614.8|27574.8|0
1642118700000|2022-01-14 00:05:00|27633|27593|27660.6|27620.6|27663.8|27623.8|27627|27587|0
1642119000000|2022-01-14 00:10:00|27660.9|27620.9|27672.7|27632.7|27676|27636|27656.6|27616.6|0
1642119300000|2022-01-14 00:15:00|27672.5|27632.5|27695.8|27655.8|27722.9|27682.9|27649.9|27609.9|0
1642119600000|2022-01-14 00:20:00|27696.9|27656.9|27682.6|27642.6|27701.8|27661.8|27674.5|27634.5|0
1642119900000|2022-01-14 00:25:00|27682.8|27642.8|27677.9|27637.9|27684.8|27644.8|27662.8|27622.8|0
1642120200000|2022-01-14 00:30:00|27677.4|27637.4|27659.2|27619.2|27677.4|27637.4|27656.2|27616.2|0
1642120500000|2022-01-14 00:35:00|27659.4|27619.4|27670.6|27630.6|27694.7|27654.7|27657.6|27617.6|0
1642120800000|2022-01-14 00:40:00|27670|27630|27682.2|27642.2|27688.6|27648.6|27657.1|27617.1|0
1642121100000|2022-01-14 00:45:00|27682.3|27642.3|27645.2|27605.2|27685.4|27645.4|27642.1|27602.1|0
1642121400000|2022-01-14 00:50:00|27644.7|27604.7|27683.8|27643.8|27685.3|27645.3|27640.5|27600.5|0
1642121700000|2022-01-14 00:55:00|27683.7|27643.7|27687.1|27647.1|27690.3|27650.3|27679.3|27639.3|0
1642122000000|2022-01-14 01:00:00|27687.2|27647.2|27694.3|27654.3|27702.4|27662.4|27666.3|27626.3|0
1642122300000|2022-01-14 01:05:00|27694.4|27654.4|27692.7|27652.7|27697.3|27657.3|27681.7|27641.7|0
1642122600000|2022-01-14 01:10:00|27693.2|27653.2|27675.6|27635.6|27699|27659|27672.4|27632.4|0
1642122900000|2022-01-14 01:15:00|27675.8|27635.8|27659.1|27619.1|27681.7|27641.7|27653.5|27613.5|0
1642123200000|2022-01-14 01:20:00|27659|27619|27663.1|27623.1|27666.3|27626.3|27646.6|27606.6|0
1642123500000|2022-01-14 01:25:00|27662.6|27622.6|27641.1|27601.1|27669.1|27629.1|27640.7|27600.7|0
1642123800000|2022-01-14 01:30:00|27642.2|27602.2|27638.4|27598.4|27648.2|27608.2|27628.9|27588.9|0
1642124100000|2022-01-14 01:35:00|27638.6|27598.6|27658.6|27618.6|27672.8|27632.8|27637|27597|0
1642124400000|2022-01-14 01:40:00|27659.1|27619.1|27613.4|27573.4|27664.9|27624.9|27611.8|27571.8|0
1642124700000|2022-01-14 01:45:00|27613.6|27573.6|27633.8|27593.8|27643.2|27603.2|27602.4|27562.4|0
1642125000000|2022-01-14 01:50:00|27633.9|27593.9|27619.1|27579.1|27635.3|27595.3|27615.1|27575.1|0
1642125300000|2022-01-14 01:55:00|27618.6|27578.6|27615.7|27575.7|27621|27581|27602.9|27562.9|0
1642125600000|2022-01-14 02:00:00|27615.9|27575.9|27616.3|27576.3|27628.7|27588.7|27598.7|27558.7|0
1642125900000|2022-01-14 02:05:00|27615.7|27575.7|27601.2|27561.2|27626.9|27586.9|27601.1|27561.1|0
1642126200000|2022-01-14 02:10:00|27601.4|27561.4|27566.1|27526.1|27604.4|27564.4|27560.1|27520.1|0
1642126500000|2022-01-14 02:15:00|27565.1|27525.1|27567.3|27527.3|27573.6|27533.6|27553.4|27513.4|0
1642126800000|2022-01-14 02:20:00|27566.4|27526.4|27582.4|27542.4|27589.3|27549.3|27566.4|27526.4|0
1642127100000|2022-01-14 02:25:00|27581.9|27541.9|27586.8|27546.8|27589.2|27549.2|27579.4|27539.4|0
1642127400000|2022-01-14 02:30:00|27587|27547|27596.7|27556.7|27604.3|27564.3|27587|27547|0
1642127700000|2022-01-14 02:35:00|27596.9|27556.9|27594.8|27554.8|27600.1|27560.1|27591.2|27551.2|0
1642128000000|2022-01-14 02:40:00|27595.9|27555.9|27612.1|27572.1|27613.9|27573.9|27594.8|27554.8|0
1642128300000|2022-01-14 02:45:00|27612.6|27572.6|27607.9|27567.9|27617.1|27577.1|27605|27565|0
1642128600000|2022-01-14 02:50:00|27608.1|27568.1|27616.2|27576.2|27620.8|27580.8|27608.1|27568.1|0
1642128900000|2022-01-14 02:55:00|27616.3|27576.3|27632.7|27592.7|27634.7|27594.7|27614.6|27574.6|0
1642129200000|2022-01-14 03:00:00|27633.2|27593.2|27613.7|27573.7|27634.9|27594.9|27613.6|27573.6|0
1642129500000|2022-01-14 03:05:00|27612.9|27572.9|27637.5|27597.5|27642.8|27602.8|27612.8|27572.8|0
1642129800000|2022-01-14 03:10:00|27637.3|27597.3|27622.9|27582.9|27644.2|27604.2|27613.8|27573.8|0
1642130100000|2022-01-14 03:15:00|27622.4|27582.4|27624.9|27584.9|27626.4|27586.4|27616.7|27576.7|0
1642130400000|2022-01-14 03:20:00|27625|27585|27622.5|27582.5|27629.4|27589.4|27616.3|27576.3|0
1642130700000|2022-01-14 03:25:00|27622.4|27582.4|27613|27573|27628.8|27588.8|27613|27573|0
1642131000000|2022-01-14 03:30:00|27612.8|27572.8|27609|27569|27619.3|27579.3|27602.5|27562.5|0
1642131300000|2022-01-14 03:35:00|27608.9|27568.9|27610.4|27570.4|27615.7|27575.7|27605.6|27565.6|0
1642131600000|2022-01-14 03:40:00|27610.6|27570.6|27590.5|27550.5|27612.2|27572.2|27587.2|27547.2|0
1642131900000|2022-01-14 03:45:00|27590.4|27550.4|27601.4|27561.4|27601.6|27561.6|27588.6|27548.6|0
1642132200000|2022-01-14 03:50:00|27601.5|27561.5|27601.2|27561.2|27604.3|27564.3|27596|27556|0
1642132500000|2022-01-14 03:55:00|27601.3|27561.3|27610.7|27570.7|27617.6|27577.6|27601.3|27561.3|0
1642132800000|2022-01-14 04:00:00|27610.2|27570.2|27633.4|27593.4|27639.9|27599.9|27610|27570|0
1642133100000|2022-01-14 04:05:00|27634|27594|27653.7|27613.7|27657.2|27617.2|27634|27594|0
1642133400000|2022-01-14 04:10:00|27654.3|27614.3|27646.9|27606.9|27658.8|27618.8|27643.9|27603.9|0
1642133700000|2022-01-14 04:15:00|27646.8|27606.8|27636.4|27596.4|27648.4|27608.4|27636|27596|0
1642134000000|2022-01-14 04:20:00|27636.2|27596.2|27665.4|27625.4|27667.3|27627.3|27636.2|27596.2|0
1642134300000|2022-01-14 04:25:00|27665.5|27625.5|27661.3|27621.3|27672.5|27632.5|27659.9|27619.9|0
1642134600000|2022-01-14 04:30:00|27660.8|27620.8|27653.6|27613.6|27670.3|27630.3|27644.6|27604.6|0
1642134900000|2022-01-14 04:35:00|27653.5|27613.5|27641.2|27601.2|27653.8|27613.8|27641|27601|0
1642135200000|2022-01-14 04:40:00|27641|27601|27635.5|27595.5|27642.5|27602.5|27633.7|27593.7|0
1642135500000|2022-01-14 04:45:00|27635.7|27595.7|27635.8|27595.8|27642.1|27602.1|27629.6|27589.6|0
1642135800000|2022-01-14 04:50:00|27635.7|27595.7|27632.8|27592.8|27644.6|27604.6|27630.6|27590.6|0
1642136100000|2022-01-14 04:55:00|27632.3|27592.3|27630.5|27590.5|27632.7|27592.7|27620.8|27580.8|0
1642136400000|2022-01-14 05:00:00|27630.7|27590.7|27641.5|27601.5|27649.2|27609.2|27630.7|27590.7|0
1642136700000|2022-01-14 05:05:00|27642|27602|27623.3|27583.3|27643.3|27603.3|27611.6|27571.6|0
1642137000000|2022-01-14 05:10:00|27624.4|27584.4|27619.7|27579.7|27630.7|27590.7|27618.1|27578.1|0
1642137300000|2022-01-14 05:15:00|27620.5|27580.5|27633.3|27593.3|27634.9|27594.9|27619.3|27579.3|0
1642137600000|2022-01-14 05:20:00|27633.2|27593.2|27643.2|27603.2|27646.4|27606.4|27628.3|27588.3|0
1642137900000|2022-01-14 05:25:00|27641.6|27601.6|27643|27603|27657|27617|27638.1|27598.1|0
1642138200000|2022-01-14 05:30:00|27642.9|27602.9|27634.8|27594.8|27652.3|27612.3|27632|27592|0
1642138500000|2022-01-14 05:35:00|27634.7|27594.7|27659|27619|27666.8|27626.8|27633.4|27593.4|0
1642138800000|2022-01-14 05:40:00|27659.1|27619.1|27656.2|27616.2|27668.3|27628.3|27650.1|27610.1|0
1642139100000|2022-01-14 05:45:00|27656.3|27616.3|27662.8|27622.8|27665.1|27625.1|27653.2|27613.2|0
1642139400000|2022-01-14 05:50:00|27662.3|27622.3|27672.5|27632.5|27672.7|27632.7|27656.5|27616.5|0
1642139700000|2022-01-14 05:55:00|27672|27632|27679.3|27639.3|27681.1|27641.1|27666.9|27626.9|0
1642140000000|2022-01-14 06:00:00|27678.7|27638.7|27683.8|27643.8|27697.7|27657.7|27677.8|27637.8|0
1642140300000|2022-01-14 06:05:00|27683.7|27643.7|27674.2|27634.2|27683.8|27643.8|27667.6|27627.6|0
1642140600000|2022-01-14 06:10:00|27675.3|27635.3|27702.3|27662.3|27702.4|27662.4|27674.2|27634.2|0
1642140900000|2022-01-14 06:15:00|27703.3|27663.3|27702.9|27662.9|27714.9|27674.9|27699.6|27659.6|0
1642141200000|2022-01-14 06:20:00|27703|27663|27699.2|27659.2|27721.7|27681.7|27688.4|27648.4|0
1642141500000|2022-01-14 06:25:00|27698.7|27658.7|27697.5|27657.5|27706.3|27666.3|27689.7|27649.7|0
1642141800000|2022-01-14 06:30:00|27697.6|27657.6|27750.8|27710.8|27750.9|27710.9|27694.5|27654.5|0
1642142100000|2022-01-14 06:35:00|27750.7|27710.7|27727.9|27687.9|27756.7|27716.7|27717.5|27677.5|0
1642142400000|2022-01-14 06:40:00|27728|27688|27724.2|27684.2|27738.8|27698.8|27722.5|27682.5|0
1642142700000|2022-01-14 06:45:00|27724.3|27684.3|27735.4|27695.4|27737.1|27697.1|27708.8|27668.8|0
1642143000000|2022-01-14 06:50:00|27735.3|27695.3|27711.1|27671.1|27736.4|27696.4|27711.1|27671.1|0
1642143300000|2022-01-14 06:55:00|27711|27671|27711|27671|27720.2|27680.2|27699.6|27659.6|0
1642143600000|2022-01-14 07:00:00|27711.5|27671.5|27681.3|27666.3|27748|27708|27671.3|27656.3|86
1642143900000|2022-01-14 07:05:00|27683.8|27668.8|27683.8|27668.8|27698.8|27683.8|27681.3|27666.3|14
1642144200000|2022-01-14 07:10:00|27686.3|27671.3|27673.8|27658.8|27686.3|27671.3|27668.8|27653.8|12
1642144500000|2022-01-14 07:15:00|27671.3|27656.3|27703.8|27688.8|27706.3|27691.3|27671.3|27656.3|33
1642144800000|2022-01-14 07:20:00|27701.3|27686.3|27688.8|27673.8|27703.8|27688.8|27686.3|27671.3|61
1642145100000|2022-01-14 07:25:00|27691.3|27676.3|27676.3|27661.3|27691.3|27676.3|27676.3|27661.3|8
1642145400000|2022-01-14 07:30:00|27678.8|27663.8|27631.3|27616.3|27678.8|27663.8|27626.3|27611.3|33
1642145700000|2022-01-14 07:35:00|27633.8|27618.8|27631.3|27616.3|27656.3|27641.3|27631.3|27616.3|19
1642146000000|2022-01-14 07:40:00|27633.8|27618.8|27628.8|27613.8|27636.3|27621.3|27616.3|27601.3|12
1642146300000|2022-01-14 07:45:00|27626.3|27611.3|27628.8|27613.8|27638.8|27623.8|27613.8|27598.8|15
1642146600000|2022-01-14 07:50:00|27631.3|27616.3|27638.8|27623.8|27638.8|27623.8|27618.8|27603.8|17
1642146900000|2022-01-14 07:55:00|27636.3|27621.3|27656.3|27641.3|27656.3|27641.3|27633.8|27618.8|26
1642147200000|2022-01-14 08:00:00|27653.8|27638.8|27596.3|27581.3|27656.3|27641.3|27591.3|27576.3|552
1642147500000|2022-01-14 08:05:00|27593.8|27578.8|27631.3|27616.3|27653.8|27638.8|27593.8|27578.8|340
1642147800000|2022-01-14 08:10:00|27628.8|27613.8|27646.3|27631.3|27663.8|27648.8|27611.3|27596.3|281
1642148100000|2022-01-14 08:15:00|27648.8|27633.8|27706.3|27691.3|27716.3|27701.3|27646.3|27631.3|327
1642148400000|2022-01-14 08:20:00|27703.8|27688.8|27731.3|27716.3|27731.3|27716.3|27691.3|27676.3|207
1642148700000|2022-01-14 08:25:00|27733.8|27718.8|27716.3|27701.3|27741.3|27726.3|27703.8|27688.8|160
1642149000000|2022-01-14 08:30:00|27713.8|27698.8|27713.8|27698.8|27748.8|27733.8|27711.3|27696.3|175
1642149300000|2022-01-14 08:35:00|27716.3|27701.3|27716.3|27701.3|27741.3|27726.3|27711.3|27696.3|76
1642149600000|2022-01-14 08:40:00|27716.9|27701.9|27679.4|27664.4|27721.9|27706.9|27671.9|27656.9|174
1642149900000|2022-01-14 08:45:00|27676.9|27661.9|27664.4|27649.4|27686.9|27671.9|27656.9|27641.9|118
1642150200000|2022-01-14 08:50:00|27661.9|27646.9|27639.4|27624.4|27681.9|27666.9|27616.9|27601.9|224
1642150500000|2022-01-14 08:55:00|27636.9|27621.9|27619.4|27604.4|27646.9|27631.9|27616.9|27601.9|119
1642150800000|2022-01-14 09:00:00|27616.9|27601.9|27636.9|27621.9|27636.9|27621.9|27596.9|27581.9|192
1642151100000|2022-01-14 09:05:00|27631.9|27616.9|27636.9|27621.9|27646.9|27631.9|27626.9|27611.9|82
1642151400000|2022-01-14 09:10:00|27631.9|27616.9|27641.9|27626.9|27641.9|27626.9|27611.9|27596.9|84
1642151700000|2022-01-14 09:15:00|27636.9|27621.9|27626.9|27611.9|27641.9|27626.9|27616.9|27601.9|147
1642152000000|2022-01-14 09:20:00|27624.4|27609.4|27621.9|27606.9|27646.9|27631.9|27616.9|27601.9|89
1642152300000|2022-01-14 09:25:00|27624.4|27609.4|27624.4|27609.4|27626.9|27611.9|27569.4|27554.4|240
1642152600000|2022-01-14 09:30:00|27626.9|27611.9|27659.4|27644.4|27661.9|27646.9|27621.9|27606.9|115
1642152900000|2022-01-14 09:35:00|27661.9|27646.9|27661.9|27646.9|27671.9|27656.9|27651.9|27636.9|110
1642153200000|2022-01-14 09:40:00|27664.4|27649.4|27666.9|27651.9|27676.9|27661.9|27661.9|27646.9|53
1642153500000|2022-01-14 09:45:00|27669.4|27654.4|27666.9|27651.9|27671.9|27656.9|27659.4|27644.4|50
1642153800000|2022-01-14 09:50:00|27664.4|27649.4|27651.9|27636.9|27676.9|27661.9|27646.9|27631.9|138
1642154100000|2022-01-14 09:55:00|27649.4|27634.4|27641.9|27626.9|27651.9|27636.9|27636.9|27621.9|43
1642154400000|2022-01-14 10:00:00|27639.4|27624.4|27611.9|27596.9|27646.9|27631.9|27611.9|27596.9|67
1642154700000|2022-01-14 10:05:00|27609.4|27594.4|27624.4|27609.4|27626.9|27611.9|27609.4|27594.4|54
1642155000000|2022-01-14 10:10:00|27621.9|27606.9|27606.9|27591.9|27631.9|27616.9|27606.9|27591.9|78
1642155300000|2022-01-14 10:15:00|27601.9|27586.9|27596.9|27581.9|27616.9|27601.9|27591.9|27576.9|55
1642155600000|2022-01-14 10:20:00|27594.4|27579.4|27626.9|27611.9|27631.9|27616.9|27594.4|27579.4|44
1642155900000|2022-01-14 10:25:00|27629.4|27614.4|27616.9|27601.9|27631.9|27616.9|27611.9|27596.9|60
1642156200000|2022-01-14 10:30:00|27614.4|27599.4|27606.9|27591.9|27621.9|27606.9|27606.9|27591.9|50
1642156500000|2022-01-14 10:35:00|27604.4|27589.4|27621.9|27606.9|27624.4|27609.4|27594.4|27579.4|40
1642156800000|2022-01-14 10:40:00|27624.4|27609.4|27619.4|27604.4|27624.4|27609.4|27611.9|27596.9|34
1642157100000|2022-01-14 10:45:00|27616.9|27601.9|27636.9|27621.9|27641.9|27626.9|27611.9|27596.9|47
1642157400000|2022-01-14 10:50:00|27639.4|27624.4|27629.4|27614.4|27641.9|27626.9|27626.9|27611.9|32
1642157700000|2022-01-14 10:55:00|27626.9|27611.9|27606.9|27591.9|27631.9|27616.9|27606.9|27591.9|47
1642158000000|2022-01-14 11:00:00|27604.4|27589.4|27621.9|27606.9|27621.9|27606.9|27601.9|27586.9|43
1642158300000|2022-01-14 11:05:00|27626.9|27611.9|27624.4|27609.4|27626.9|27611.9|27616.9|27601.9|30
1642158600000|2022-01-14 11:10:00|27621.9|27606.9|27626.9|27611.9|27631.9|27616.9|27616.9|27601.9|38
1642158900000|2022-01-14 11:15:00|27624.4|27609.4|27634.4|27619.4|27641.9|27626.9|27619.4|27604.4|26
1642159200000|2022-01-14 11:20:00|27636.9|27621.9|27636.9|27621.9|27641.9|27626.9|27626.9|27611.9|62
1642159500000|2022-01-14 11:25:00|27639.4|27624.4|27646.9|27631.9|27649.4|27634.4|27631.9|27616.9|30
1642159800000|2022-01-14 11:30:00|27644.4|27629.4|27651.9|27636.9|27651.9|27636.9|27636.9|27621.9|25
1642160100000|2022-01-14 11:35:00|27649.4|27634.4|27641.9|27626.9|27661.9|27646.9|27641.9|27626.9|64
1642160400000|2022-01-14 11:40:00|27644.4|27629.4|27651.9|27636.9|27651.9|27636.9|27634.4|27619.4|28
1642160700000|2022-01-14 11:45:00|27649.4|27634.4|27646.9|27631.9|27651.9|27636.9|27641.9|27626.9|42
1642161000000|2022-01-14 11:50:00|27644.4|27629.4|27621.9|27606.9|27646.9|27631.9|27621.9|27606.9|98
1642161300000|2022-01-14 11:55:00|27624.4|27609.4|27606.9|27591.9|27631.9|27616.9|27596.9|27581.9|47
1642161600000|2022-01-14 12:00:00|27611.9|27596.9|27576.9|27561.9|27616.9|27601.9|27576.9|27561.9|90
1642161900000|2022-01-14 12:05:00|27579.4|27564.4|27546.9|27531.9|27586.9|27571.9|27541.9|27526.9|150
1642162200000|2022-01-14 12:10:00|27549.4|27534.4|27561.9|27546.9|27561.9|27546.9|27541.9|27526.9|136
1642162500000|2022-01-14 12:15:00|27556.9|27541.9|27551.9|27536.9|27566.9|27551.9|27551.9|27536.9|185
1642162800000|2022-01-14 12:20:00|27554.4|27539.4|27556.9|27541.9|27561.9|27546.9|27536.9|27521.9|132
1642163100000|2022-01-14 12:25:00|27554.4|27539.4|27516.9|27501.9|27561.9|27546.9|27516.9|27501.9|48
1642163400000|2022-01-14 12:30:00|27509.4|27494.4|27521.9|27506.9|27526.9|27511.9|27496.9|27481.9|124
1642163700000|2022-01-14 12:35:00|27519.4|27504.4|27511.9|27496.9|27521.9|27506.9|27506.9|27491.9|42
1642164000000|2022-01-14 12:40:00|27513.4|27498.4|27503.4|27488.4|27513.4|27498.4|27493.4|27478.4|124
1642164300000|2022-01-14 12:45:00|27508.4|27493.4|27513.4|27498.4|27523.4|27508.4|27503.4|27488.4|104
1642164600000|2022-01-14 12:50:00|27510.9|27495.9|27505.9|27490.9|27510.9|27495.9|27498.4|27483.4|46
1642164900000|2022-01-14 12:55:00|27508.4|27493.4|27463.4|27448.4|27513.4|27498.4|27463.4|27448.4|136
1642165200000|2022-01-14 13:00:00|27468.4|27453.4|27493.4|27478.4|27493.4|27478.4|27438.4|27423.4|196
1642165500000|2022-01-14 13:05:00|27490.9|27475.9|27500.9|27485.9|27513.4|27498.4|27478.4|27463.4|95
1642165800000|2022-01-14 13:10:00|27503.4|27488.4|27480.9|27465.9|27503.4|27488.4|27475.9|27460.9|50
1642166100000|2022-01-14 13:15:00|27483.4|27468.4|27473.4|27458.4|27513.4|27498.4|27468.4|27453.4|84
1642166400000|2022-01-14 13:20:00|27475.9|27460.9|27483.4|27468.4|27483.4|27468.4|27453.4|27438.4|58
1642166700000|2022-01-14 13:25:00|27478.4|27463.4|27503.4|27488.4|27503.4|27488.4|27475.9|27460.9|56
1642167000000|2022-01-14 13:30:00|27500.9|27485.9|27478.4|27463.4|27505.9|27490.9|27473.4|27458.4|100
1642167300000|2022-01-14 13:35:00|27480.9|27465.9|27483.4|27468.4|27490.9|27475.9|27473.4|27458.4|46
1642167600000|2022-01-14 13:40:00|27478.4|27463.4|27470.9|27455.9|27503.4|27488.4|27468.4|27453.4|45
1642167900000|2022-01-14 13:45:00|27473.4|27458.4|27448.4|27433.4|27478.4|27463.4|27438.4|27423.4|133
1642168200000|2022-01-14 13:50:00|27445.9|27430.9|27453.4|27438.4|27458.4|27443.4|27433.4|27418.4|137
1642168500000|2022-01-14 13:55:00|27455.9|27440.9|27453.4|27438.4|27458.4|27443.4|27445.9|27430.9|56
1642168800000|2022-01-14 14:00:00|27450.9|27435.9|27448.4|27433.4|27450.9|27435.9|27428.4|27413.4|111
1642169100000|2022-01-14 14:05:00|27450.9|27435.9|27485.9|27470.9|27498.4|27483.4|27448.4|27433.4|95
1642169400000|2022-01-14 14:10:00|27488.4|27473.4|27485.9|27470.9|27490.9|27475.9|27478.4|27463.4|70
1642169700000|2022-01-14 14:15:00|27483.4|27468.4|27478.4|27463.4|27508.4|27493.4|27478.4|27463.4|122
1642170000000|2022-01-14 14:20:00|27475.9|27460.9|27475.9|27460.9|27483.4|27468.4|27463.4|27448.4|88
1642170300000|2022-01-14 14:25:00|27473.4|27458.4|27478.4|27463.4|27478.4|27463.4|27455.9|27440.9|96
1642170600000|2022-01-14 14:30:00|27473.4|27458.4|27483.4|27468.4|27503.4|27488.4|27463.4|27448.4|255
1642170900000|2022-01-14 14:35:00|27480.9|27465.9|27558.4|27543.4|27568.4|27553.4|27478.4|27463.4|251
1642171200000|2022-01-14 14:40:00|27555.9|27540.9|27563.4|27548.4|27578.4|27563.4|27513.4|27498.4|257
1642171500000|2022-01-14 14:45:00|27565.9|27550.9|27573.4|27558.4|27608.4|27593.4|27563.4|27548.4|347
1642171800000|2022-01-14 14:50:00|27575.9|27560.9|27588.4|27573.4|27598.4|27583.4|27573.4|27558.4|113
1642172100000|2022-01-14 14:55:00|27590.9|27575.9|27625.9|27610.9|27633.4|27618.4|27588.4|27573.4|226
1642172400000|2022-01-14 15:00:00|27628.4|27613.4|27593.4|27578.4|27628.4|27613.4|27580.9|27565.9|203
1642172700000|2022-01-14 15:05:00|27598.4|27583.4|27613.4|27598.4|27633.4|27618.4|27598.4|27583.4|179
1642173000000|2022-01-14 15:10:00|27609.5|27594.5|27579.5|27564.5|27619.5|27604.5|27574.5|27559.5|118
1642173300000|2022-01-14 15:15:00|27582|27567|27612|27597|27614.5|27599.5|27579.5|27564.5|156
1642173600000|2022-01-14 15:20:00|27614.5|27599.5|27559.5|27544.5|27614.5|27599.5|27554.5|27539.5|150
1642173900000|2022-01-14 15:25:00|27557|27542|27579.5|27564.5|27599.5|27584.5|27554.5|27539.5|79
1642174200000|2022-01-14 15:30:00|27577|27562|27584.5|27569.5|27584.5|27569.5|27562|27547|80
1642174500000|2022-01-14 15:35:00|27582|27567|27557|27542|27584.5|27569.5|27544.5|27529.5|338
1642174800000|2022-01-14 15:40:00|27559.5|27544.5|27522|27507|27559.5|27544.5|27514.5|27499.5|175
1642175100000|2022-01-14 15:45:00|27519.5|27504.5|27549.5|27534.5|27554.5|27539.5|27514.5|27499.5|165
1642175400000|2022-01-14 15:50:00|27544.5|27529.5|27564.5|27549.5|27564.5|27549.5|27542|27527|79
1642175700000|2022-01-14 15:55:00|27559.5|27544.5|27564.5|27549.5|27579.5|27564.5|27559.5|27544.5|86
1642176000000|2022-01-14 16:00:00|27567|27552|27569.5|27554.5|27589.5|27574.5|27544.5|27529.5|128
1642176300000|2022-01-14 16:05:00|27564.5|27549.5|27552|27537|27564.5|27549.5|27537|27522|91
1642176600000|2022-01-14 16:10:00|27549.5|27534.5|27554.5|27539.5|27559.5|27544.5|27542|27527|64
1642176900000|2022-01-14 16:15:00|27552|27537|27529.5|27514.5|27552|27537|27524.5|27509.5|213
1642177200000|2022-01-14 16:20:00|27527|27512|27529.5|27514.5|27534.5|27519.5|27514.5|27499.5|115
1642177500000|2022-01-14 16:25:00|27532|27517|27544.5|27529.5|27552|27537|27519.5|27504.5|352
1642177800000|2022-01-14 16:30:00|27549.5|27534.5|27562|27547|27564.5|27549.5|27529.5|27514.5|385
1642178100000|2022-01-14 16:35:00|27559.5|27544.5|27559.5|27544.5|27567|27552|27544.5|27529.5|201
1642178400000|2022-01-14 16:40:00|27562|27547|27574.5|27559.5|27589.5|27574.5|27544.5|27529.5|66
1642178700000|2022-01-14 16:45:00|27577|27562|27602|27587|27609.5|27594.5|27574.5|27559.5|56
1642179000000|2022-01-14 16:50:00|27607|27582|27622|27597|27627|27607|27602|27577|75
1642179300000|2022-01-14 16:55:00|27617|27602|27622|27602|27632|27612|27617|27592|118
1642179600000|2022-01-14 17:00:00|27627|27597|27612|27592|27632|27607|27612|27592|63
1642179900000|2022-01-14 17:05:00|27617|27597|27627|27602|27627|27607|27612|27587|22
1642180200000|2022-01-14 17:10:00|27622|27597|27617|27592|27632|27612|27612|27592|18
1642180500000|2022-01-14 17:15:00|27622|27597|27617|27592|27622|27602|27612|27592|16
1642180800000|2022-01-14 17:20:00|27612|27587|27617|27597|27622|27597|27607|27587|80
1642181100000|2022-01-14 17:25:00|27612|27592|27612|27587|27612|27592|27607|27587|37
1642181400000|2022-01-14 17:30:00|27607|27592|27612|27592|27617|27597|27607|27587|36
1642181700000|2022-01-14 17:35:00|27617|27597|27607|27587|27622|27602|27607|27587|7
1642182000000|2022-01-14 17:40:00|27602|27582|27597|27577|27602|27582|27592|27572|22
1642182300000|2022-01-14 17:45:00|27592|27572|27567|27547|27597|27577|27562|27542|12
1642182600000|2022-01-14 17:50:00|27572|27542|27562|27537|27572|27547|27552|27532|7
1642182900000|2022-01-14 17:55:00|27557|27532|27557|27537|27562|27542|27547|27527|7
1642183200000|2022-01-14 18:00:00|27552|27532|27567|27547|27567|27547|27547|27527|16
1642183500000|2022-01-14 18:05:00|27562|27542|27552|27532|27567|27547|27547|27527|15
1642183800000|2022-01-14 18:10:00|27547|27527|27557|27537|27557|27537|27537|27517|17
1642184100000|2022-01-14 18:15:00|27552|27532|27552|27532|27562|27542|27547|27527|23
1642184400000|2022-01-14 18:20:00|27547|27527|27532|27512|27557|27532|27527|27507|18
1642184700000|2022-01-14 18:25:00|27537|27517|27547|27527|27552|27527|27532|27517|10
1642185000000|2022-01-14 18:30:00|27552|27522|27532|27512|27557|27532|27532|27512|16
1642185300000|2022-01-14 18:35:00|27537|27517|27542|27517|27542|27517|27532|27507|29
1642185600000|2022-01-14 18:40:00|27537|27512|27562|27542|27567|27542|27532|27512|11
1642185900000|2022-01-14 18:45:00|27567|27537|27557|27537|27567|27542|27552|27532|8
1642186200000|2022-01-14 18:50:00|27562|27542|27567|27547|27572|27552|27562|27537|18
1642186500000|2022-01-14 18:55:00|27572|27542|27582|27562|27587|27567|27572|27542|25
1642186800000|2022-01-14 19:00:00|27587|27567|27587|27567|27607|27582|27582|27562|16
1642187100000|2022-01-14 19:05:00|27592|27572|27582|27557|27592|27572|27577|27557|1
1642187400000|2022-01-14 19:10:00|27577|27562|27582|27557|27587|27562|27567|27547|6
1642187700000|2022-01-14 19:15:00|27587|27562|27587|27562|27592|27567|27577|27552|8
1642188000000|2022-01-14 19:20:00|27582|27557|27592|27567|27592|27572|27577|27557|4
1642188300000|2022-01-14 19:25:00|27587|27572|27572|27557|27597|27572|27562|27537|15
1642188600000|2022-01-14 19:30:00|27574.5|27559.5|27617|27602|27619.5|27604.5|27572|27557|13
1642188900000|2022-01-14 19:35:00|27614.5|27599.5|27612|27597|27619.5|27604.5|27609.5|27594.5|6
1642189200000|2022-01-14 19:40:00|27609.5|27594.5|27602|27587|27614.5|27599.5|27599.5|27584.5|1
1642189500000|2022-01-14 19:45:00|27604.5|27589.5|27612|27597|27617|27602|27599.5|27584.5|10
1642189800000|2022-01-14 19:50:00|27609.5|27594.5|27609.5|27594.5|27622|27607|27604.5|27589.5|7
1642190100000|2022-01-14 19:55:00|27607|27592|27602|27587|27617|27602|27602|27587|2
1642190400000|2022-01-14 20:00:00|27604.5|27589.5|27619.5|27604.5|27622|27607|27602|27587|12
1642190700000|2022-01-14 20:05:00|27622|27607|27602|27587|27622|27607|27599.5|27584.5|8
1642191000000|2022-01-14 20:10:00|27604.5|27589.5|27609.5|27594.5|27619.5|27604.5|27599.5|27584.5|3
1642191300000|2022-01-14 20:15:00|27607|27592|27629.5|27614.5|27629.5|27614.5|27604.5|27589.5|29
1642191600000|2022-01-14 20:20:00|27627|27612|27647|27632|27649.5|27634.5|27627|27612|47
1642191900000|2022-01-14 20:25:00|27644.5|27629.5|27637|27622|27647|27632|27634.5|27619.5|11
1642192200000|2022-01-14 20:30:00|27639.5|27624.5|27652|27637|27654.5|27639.5|27637|27622|30
1642192500000|2022-01-14 20:35:00|27649.5|27634.5|27654.5|27639.5|27659.5|27644.5|27644.5|27629.5|14
1642192800000|2022-01-14 20:40:00|27657|27642|27667|27652|27667|27652|27654.5|27639.5|27
1642193100000|2022-01-14 20:45:00|27664.5|27649.5|27657|27642|27672|27657|27639.5|27624.5|23
1642193400000|2022-01-14 20:50:00|27659.5|27644.5|27667|27652|27674.5|27659.5|27657|27642|18
1642193700000|2022-01-14 20:55:00|27664.5|27649.5|27674.5|27659.5|27674.5|27659.5|27652|27637|26
1642194000000|2022-01-14 21:00:00|27684.8|27644.8|27711.8|27671.8|27718.3|27678.3|27679.1|27639.1|0
1642194300000|2022-01-14 21:05:00|27710.9|27670.9|27709.9|27669.9|27715|27675|27697.8|27657.8|0
1642194600000|2022-01-14 21:10:00|27710.2|27670.2|27718.3|27678.3|27726.6|27686.6|27709.9|27669.9|0
1642194900000|2022-01-14 21:15:00|27718.6|27678.6|27728.5|27688.5|27728.5|27688.5|27716.4|27676.4|0
1642195200000|2022-01-14 21:20:00|27728.8|27688.8|27733.7|27693.7|27733.7|27693.7|27723.4|27683.4|0
1642195500000|2022-01-14 21:25:00|27733.4|27693.4|27736.9|27696.9|27738.8|27698.8|27731.8|27691.8|0
1642195800000|2022-01-14 21:30:00|27737|27697|27736.7|27696.7|27740.1|27700.1|27736.7|27696.7|0
1642196100000|2022-01-14 21:35:00|27737|27697|27738.6|27698.6|27740|27700|27736.7|27696.7|0
1642196400000|2022-01-14 21:40:00|27738.9|27698.9|27749.2|27709.2|27750.6|27710.6|27738.9|27698.9|0
1642196700000|2022-01-14 21:45:00|27749.4|27709.4|27752.5|27712.5|27754.4|27714.4|27745.4|27705.4|0
1642197000000|2022-01-14 21:50:00|27752.2|27712.2|27747.3|27707.3|27752.2|27712.2|27740.3|27700.3|0
1642197300000|2022-01-14 21:55:00|27747.2|27707.2|27751|27711|27755|27715|27744.1|27704.1|0
1642374000000|2022-01-16 23:00:00|27785.6|27745.6|27750|27710|27785.6|27745.6|27737.2|27697.2|0
1642374300000|2022-01-16 23:05:00|27750.1|27710.1|27700.4|27660.4|27750.7|27710.7|27678.5|27638.5|0
1642374600000|2022-01-16 23:10:00|27701.1|27661.1|27736.3|27696.3|27756.3|27716.3|27701.1|27661.1|0
1642374900000|2022-01-16 23:15:00|27736.6|27696.6|27724.1|27684.1|27743.4|27703.4|27713.9|27673.9|0
1642375200000|2022-01-16 23:20:00|27723.9|27683.9|27717.1|27677.1|27729.3|27689.3|27708.7|27668.7|0
1642375500000|2022-01-16 23:25:00|27717.4|27677.4|27727.4|27687.4|27742.1|27702.1|27717.4|27677.4|0
1642375800000|2022-01-16 23:30:00|27727.9|27687.9|27724.8|27684.8|27742.8|27702.8|27723.5|27683.5|0
1642376100000|2022-01-16 23:35:00|27724.7|27684.7|27736.5|27696.5|27746.2|27706.2|27717.1|27677.1|0
1642376400000|2022-01-16 23:40:00|27736.6|27696.6|27731.4|27691.4|27743|27703|27729.5|27689.5|0
1642376700000|2022-01-16 23:45:00|27731.1|27691.1|27710.8|27670.8|27745.5|27705.5|27703.8|27663.8|0
1642377000000|2022-01-16 23:50:00|27711|27671|27724.3|27684.3|27729.5|27689.5|27710.8|27670.8|0
1642377300000|2022-01-16 23:55:00|27724.5|27684.5|27698.8|27658.8|27734.6|27694.6|27698.7|27658.7|0
1642377600000|2022-01-17 00:00:00|27699.9|27659.9|27681.9|27641.9|27708.9|27668.9|27672.4|27632.4|0
1642377900000|2022-01-17 00:05:00|27681.7|27641.7|27708.9|27668.9|27714.1|27674.1|27679.4|27639.4|0
1642378200000|2022-01-17 00:10:00|27709.1|27669.1|27698.7|27658.7|27716.6|27676.6|27691|27651|0
1642378500000|2022-01-17 00:15:00|27698.5|27658.5|27667.3|27627.3|27698.7|27658.7|27644.2|27604.2|0
1642378800000|2022-01-17 00:20:00|27667.1|27627.1|27613.3|27573.3|27667.1|27627.1|27602.2|27562.2|0
1642379100000|2022-01-17 00:25:00|27613.2|27573.2|27621|27581|27626|27586|27600.7|27560.7|0
1642379400000|2022-01-17 00:30:00|27620.8|27580.8|27632.1|27592.1|27648|27608|27617.5|27577.5|0
1642379700000|2022-01-17 00:35:00|27632.6|27592.6|27613.9|27573.9|27640.9|27600.9|27613.9|27573.9|0
1642380000000|2022-01-17 00:40:00|27614.4|27574.4|27640.9|27600.9|27643|27603|27613.9|27573.9|0
1642380300000|2022-01-17 00:45:00|27640.8|27600.8|27631.2|27591.2|27640.8|27600.8|27625|27585|0
1642380600000|2022-01-17 00:50:00|27631.1|27591.1|27637.2|27597.2|27640.6|27600.6|27631.1|27591.1|0
1642380900000|2022-01-17 00:55:00|27637.3|27597.3|27640.1|27600.1|27655.7|27615.7|27637.2|27597.2|0
1642381200000|2022-01-17 01:00:00|27639.5|27599.5|27623.3|27583.3|27642|27602|27611.5|27571.5|0
1642381500000|2022-01-17 01:05:00|27623.1|27583.1|27620.7|27580.7|27632|27592|27615.9|27575.9|0
1642381800000|2022-01-17 01:10:00|27620.1|27580.1|27617.8|27577.8|27624.3|27584.3|27613.5|27573.5|0
1642382100000|2022-01-17 01:15:00|27618|27578|27610.4|27570.4|27619.6|27579.6|27599.2|27559.2|0
1642382400000|2022-01-17 01:20:00|27610.3|27570.3|27616.4|27576.4|27619.4|27579.4|27605.4|27565.4|0
1642382700000|2022-01-17 01:25:00|27616.3|27576.3|27630|27590|27632.2|27592.2|27610.3|27570.3|0
1642383000000|2022-01-17 01:30:00|27629.4|27589.4|27624.8|27584.8|27635.4|27595.4|27615.3|27575.3|0
1642383300000|2022-01-17 01:35:00|27624.9|27584.9|27596.6|27556.6|27629.9|27589.9|27596.4|27556.4|0
1642383600000|2022-01-17 01:40:00|27596.5|27556.5|27599.2|27559.2|27605.1|27565.1|27590.5|27550.5|0
1642383900000|2022-01-17 01:45:00|27599.8|27559.8|27600.2|27560.2|27601.4|27561.4|27586.7|27546.7|0
1642384200000|2022-01-17 01:50:00|27600.3|27560.3|27597.9|27557.9|27604.2|27564.2|27594.5|27554.5|0
1642384500000|2022-01-17 01:55:00|27598|27558|27605.9|27565.9|27613.7|27573.7|27596.3|27556.3|0
1642384800000|2022-01-17 02:00:00|27607.5|27567.5|27607.2|27567.2|27622.2|27582.2|27605.6|27565.6|0
1642385100000|2022-01-17 02:05:00|27607.7|27567.7|27599.8|27559.8|27612.1|27572.1|27599.5|27559.5|0
1642385400000|2022-01-17 02:10:00|27599.7|27559.7|27594.1|27554.1|27600.2|27560.2|27590.3|27550.3|0
1642385700000|2022-01-17 02:15:00|27594|27554|27594|27554|27606.5|27566.5|27581.2|27541.2|0
1642386000000|2022-01-17 02:20:00|27593.9|27553.9|27600.6|27560.6|27604.9|27564.9|27579.5|27539.5|0
1642386300000|2022-01-17 02:25:00|27600.5|27560.5|27600.1|27560.1|27606.4|27566.4|27597.4|27557.4|0
1642386600000|2022-01-17 02:30:00|27600.3|27560.3|27587.1|27547.1|27604.4|27564.4|27584.1|27544.1|0
1642386900000|2022-01-17 02:35:00|27586.6|27546.6|27591.3|27551.3|27596.5|27556.5|27585.4|27545.4|0
1642387200000|2022-01-17 02:40:00|27590.7|27550.7|27579.9|27539.9|27594.5|27554.5|27578.1|27538.1|0
1642387500000|2022-01-17 02:45:00|27579.4|27539.4|27597.3|27557.3|27597.3|27557.3|27568.4|27528.4|0
1642387800000|2022-01-17 02:50:00|27596.8|27556.8|27596.5|27556.5|27596.8|27556.8|27587|27547|0
1642388100000|2022-01-17 02:55:00|27596.6|27556.6|27597.2|27557.2|27602.3|27562.3|27593.2|27553.2|0
1642388400000|2022-01-17 03:00:00|27597.7|27557.7|27608.8|27568.8|27609.2|27569.2|27595.7|27555.7|0
1642388700000|2022-01-17 03:05:00|27608.3|27568.3|27598.9|27558.9|27608.8|27568.8|27593.8|27553.8|0
1642389000000|2022-01-17 03:10:00|27598.8|27558.8|27601.3|27561.3|27603.7|27563.7|27597|27557|0
1642389300000|2022-01-17 03:15:00|27601.9|27561.9|27603.5|27563.5|27603.7|27563.7|27597|27557|0
1642389600000|2022-01-17 03:20:00|27602.7|27562.7|27601.2|27561.2|27612|27572|27600.9|27560.9|0
1642389900000|2022-01-17 03:25:00|27601.1|27561.1|27612.6|27572.6|27615.5|27575.5|27599.7|27559.7|0
1642390200000|2022-01-17 03:30:00|27613.2|27573.2|27622.3|27582.3|27627|27587|27613.2|27573.2|0
1642390500000|2022-01-17 03:35:00|27620.7|27580.7|27631.6|27591.6|27631.6|27591.6|27611.6|27571.6|0
1642390800000|2022-01-17 03:40:00|27631.8|27591.8|27636.8|27596.8|27637.4|27597.4|27623.4|27583.4|0
1642391100000|2022-01-17 03:45:00|27636.7|27596.7|27640.2|27600.2|27643.3|27603.3|27635.2|27595.2|0
1642391400000|2022-01-17 03:50:00|27639.7|27599.7|27640.6|27600.6|27641.8|27601.8|27637|27597|0
1642391700000|2022-01-17 03:55:00|27640|27600|27632.5|27592.5|27650.5|27610.5|27627.7|27587.7|0
1642392000000|2022-01-17 04:00:00|27633|27593|27627.4|27587.4|27637.5|27597.5|27625.7|27585.7|0
1642392300000|2022-01-17 04:05:00|27627.5|27587.5|27627.7|27587.7|27630.5|27590.5|27623.8|27583.8|0
1642392600000|2022-01-17 04:10:00|27627.6|27587.6|27625|27585|27627.8|27587.8|27622.8|27582.8|0
1642392900000|2022-01-17 04:15:00|27624.9|27584.9|27639.3|27599.3|27641.3|27601.3|27624.8|27584.8|0
1642393200000|2022-01-17 04:20:00|27640.9|27600.9|27637.6|27597.6|27643.8|27603.8|27637.5|27597.5|0
1642393500000|2022-01-17 04:25:00|27637.7|27597.7|27622.3|27582.3|27639.1|27599.1|27621.9|27581.9|0
1642393800000|2022-01-17 04:30:00|27622.2|27582.2|27621.6|27581.6|27623.1|27583.1|27615.1|27575.1|0
1642394100000|2022-01-17 04:35:00|27621.7|27581.7|27601.7|27561.7|27625|27585|27598.7|27558.7|0
1642394400000|2022-01-17 04:40:00|27601.1|27561.1|27606.8|27566.8|27609.2|27569.2|27600|27560|0
1642394700000|2022-01-17 04:45:00|27607|27567|27610.4|27570.4|27613.2|27573.2|27605.1|27565.1|0
1642395000000|2022-01-17 04:50:00|27610.3|27570.3|27606.6|27566.6|27613.1|27573.1|27606.6|27566.6|0
1642395300000|2022-01-17 04:55:00|27606.5|27566.5|27606.3|27566.3|27615.9|27575.9|27603.3|27563.3|0
1642395600000|2022-01-17 05:00:00|27606.4|27566.4|27604.3|27564.3|27607.6|27567.6|27597.4|27557.4|0
1642395900000|2022-01-17 05:05:00|27603.7|27563.7|27605.7|27565.7|27610.4|27570.4|27602.3|27562.3|0
1642396200000|2022-01-17 05:10:00|27605.6|27565.6|27598.2|27558.2|27605.7|27565.7|27595.2|27555.2|0
1642396500000|2022-01-17 05:15:00|27598.4|27558.4|27601.4|27561.4|27605|27565|27598.4|27558.4|0
1642396800000|2022-01-17 05:20:00|27601.3|27561.3|27604.5|27564.5|27609.1|27569.1|27601.3|27561.3|0
1642397100000|2022-01-17 05:25:00|27604.6|27564.6|27601.6|27561.6|27609.1|27569.1|27601.6|27561.6|0
1642397400000|2022-01-17 05:30:00|27602.7|27562.7|27598.4|27558.4|27607.7|27567.7|27598.3|27558.3|0
1642397700000|2022-01-17 05:35:00|27598.3|27558.3|27590.3|27550.3|27598.4|27558.4|27579.2|27539.2|0
1642398000000|2022-01-17 05:40:00|27590.4|27550.4|27582.8|27542.8|27592.2|27552.2|27581.2|27541.2|0
1642398300000|2022-01-17 05:45:00|27583|27543|27560.7|27520.7|27590.3|27550.3|27560.7|27520.7|0
1642398600000|2022-01-17 05:50:00|27561.8|27521.8|27571.2|27531.2|27573|27533|27561.8|27521.8|0
1642398900000|2022-01-17 05:55:00|27571.1|27531.1|27575.3|27535.3|27575.4|27535.4|27560.4|27520.4|0
1642399200000|2022-01-17 06:00:00|27575.4|27535.4|27572.2|27532.2|27578.8|27538.8|27556.9|27516.9|0
1642399500000|2022-01-17 06:05:00|27572.3|27532.3|27584.2|27544.2|27585.9|27545.9|27572.2|27532.2|0
1642399800000|2022-01-17 06:10:00|27584.8|27544.8|27588|27548|27592.9|27552.9|27584.8|27544.8|0
1642400100000|2022-01-17 06:15:00|27587.9|27547.9|27590.1|27550.1|27593.3|27553.3|27586.7|27546.7|0
1642400400000|2022-01-17 06:20:00|27590|27550|27589.8|27549.8|27600.5|27560.5|27587|27547|0
1642400700000|2022-01-17 06:25:00|27589.7|27549.7|27595.4|27555.4|27595.5|27555.5|27584|27544|0
1642401000000|2022-01-17 06:30:00|27595.5|27555.5|27610.1|27570.1|27615|27575|27594.2|27554.2|0
1642401300000|2022-01-17 06:35:00|27610.2|27570.2|27616.1|27576.1|27622|27582|27608.6|27568.6|0
1642401600000|2022-01-17 06:40:00|27615.5|27575.5|27614|27574|27616.1|27576.1|27604.1|27564.1|0
1642401900000|2022-01-17 06:45:00|27613.5|27573.5|27615.6|27575.6|27622.2|27582.2|27612.7|27572.7|0
1642402200000|2022-01-17 06:50:00|27615.7|27575.7|27624.4|27584.4|27624.4|27584.4|27612.5|27572.5|0
1642402500000|2022-01-17 06:55:00|27624.6|27584.6|27618.7|27578.7|27624.7|27584.7|27615.7|27575.7|0
1642402800000|2022-01-17 07:00:00|27615.5|27575.5|27617|27602|27632|27617|27585.6|27545.6|25
1642403100000|2022-01-17 07:05:00|27619.5|27604.5|27657|27642|27664.5|27649.5|27614.5|27599.5|21
1642403400000|2022-01-17 07:10:00|27654.5|27639.5|27654.5|27639.5|27657|27642|27642|27627|23
1642403700000|2022-01-17 07:15:00|27657|27642|27659.5|27644.5|27669.5|27654.5|27652|27637|69
1642404000000|2022-01-17 07:20:00|27662|27647|27674.5|27659.5|27679.5|27664.5|27662|27647|29
1642404300000|2022-01-17 07:25:00|27677|27662|27667|27652|27679.5|27664.5|27662|27647|15
1642404600000|2022-01-17 07:30:00|27669.5|27654.5|27672|27657|27684.5|27669.5|27664.5|27649.5|28
1642404900000|2022-01-17 07:35:00|27674.5|27659.5|27692|27677|27694.5|27679.5|27672|27657|6
1642405200000|2022-01-17 07:40:00|27694.5|27679.5|27694.5|27679.5|27702|27687|27687|27672|9
1642405500000|2022-01-17 07:45:00|27689.5|27674.5|27679.5|27664.5|27689.5|27674.5|27679.5|27664.5|11
1642405800000|2022-01-17 07:50:00|27677|27662|27684.5|27669.5|27684.5|27669.5|27664.5|27649.5|19
1642406100000|2022-01-17 07:55:00|27687|27672|27694.5|27679.5|27697|27682|27682|27667|64
1642406400000|2022-01-17 08:00:00|27699.5|27684.5|27642|27627|27699.5|27684.5|27634.5|27619.5|358
1642406700000|2022-01-17 08:05:00|27644.5|27629.5|27639.5|27624.5|27644.5|27629.5|27614.5|27599.5|219
1642407000000|2022-01-17 08:10:00|27644.5|27629.5|27617|27602|27649.5|27634.5|27609.5|27594.5|171
1642407300000|2022-01-17 08:15:00|27614.5|27599.5|27612|27597|27619.5|27604.5|27597|27582|126
1642407600000|2022-01-17 08:20:00|27614.5|27599.5|27624.5|27609.5|27624.5|27609.5|27599.5|27584.5|143
1642407900000|2022-01-17 08:25:00|27622|27607|27632|27617|27639.5|27624.5|27619.5|27604.5|129
1642408200000|2022-01-17 08:30:00|27634.5|27619.5|27629.5|27614.5|27639.5|27624.5|27619.5|27604.5|95
1642408500000|2022-01-17 08:35:00|27632|27617|27639.5|27624.5|27644.5|27629.5|27624.5|27609.5|56
1642408800000|2022-01-17 08:40:00|27642.1|27627.1|27647.1|27632.1|27652.1|27637.1|27632.1|27617.1|128
1642409100000|2022-01-17 08:45:00|27649.6|27634.6|27644.6|27629.6|27652.1|27637.1|27637.1|27622.1|74
1642409400000|2022-01-17 08:50:00|27642.1|27627.1|27647.1|27632.1|27662.1|27647.1|27637.1|27622.1|106
1642409700000|2022-01-17 08:55:00|27649.6|27634.6|27657.1|27642.1|27667.1|27652.1|27642.1|27627.1|84
1642410000000|2022-01-17 09:00:00|27652.1|27637.1|27657.1|27642.1|27672.1|27657.1|27652.1|27637.1|97
1642410300000|2022-01-17 09:05:00|27654.6|27639.6|27622.1|27607.1|27654.6|27639.6|27612.1|27597.1|74
1642410600000|2022-01-17 09:10:00|27624.6|27609.6|27604.6|27589.6|27627.1|27612.1|27597.1|27582.1|174
1642410900000|2022-01-17 09:15:00|27607.1|27592.1|27602.1|27587.1|27607.1|27592.1|27582.1|27567.1|156
1642411200000|2022-01-17 09:20:00|27597.1|27582.1|27614.6|27599.6|27617.1|27602.1|27597.1|27582.1|164
1642411500000|2022-01-17 09:25:00|27617.1|27602.1|27617.1|27602.1|27617.1|27602.1|27597.1|27582.1|106
1642411800000|2022-01-17 09:30:00|27619.6|27604.6|27637.1|27622.1|27652.1|27637.1|27619.6|27604.6|90
1642412100000|2022-01-17 09:35:00|27639.6|27624.6|27662.1|27647.1|27662.1|27647.1|27634.6|27619.6|161
1642412400000|2022-01-17 09:40:00|27667.1|27652.1|27654.6|27639.6|27667.1|27652.1|27647.1|27632.1|82
1642412700000|2022-01-17 09:45:00|27657.1|27642.1|27647.1|27632.1|27657.1|27642.1|27642.1|27627.1|69
1642413000000|2022-01-17 09:50:00|27644.6|27629.6|27637.1|27622.1|27652.1|27637.1|27627.1|27612.1|75
1642413300000|2022-01-17 09:55:00|27639.6|27624.6|27642.1|27627.1|27647.1|27632.1|27627.1|27612.1|47
1642413600000|2022-01-17 10:00:00|27637.1|27622.1|27639.6|27624.6|27647.1|27632.1|27637.1|27622.1|37
1642413900000|2022-01-17 10:05:00|27642.1|27627.1|27644.6|27629.6|27647.1|27632.1|27639.6|27624.6|28
1642414200000|2022-01-17 10:10:00|27647.1|27632.1|27637.1|27622.1|27652.1|27637.1|27637.1|27622.1|38
1642414500000|2022-01-17 10:15:00|27642.1|27627.1|27642.1|27627.1|27647.1|27632.1|27637.1|27622.1|51
1642414800000|2022-01-17 10:20:00|27644.6|27629.6|27647.1|27632.1|27652.1|27637.1|27637.1|27622.1|45
1642415100000|2022-01-17 10:25:00|27644.6|27629.6|27642.1|27627.1|27652.1|27637.1|27637.1|27622.1|66
1642415400000|2022-01-17 10:30:00|27639.6|27624.6|27637.1|27622.1|27642.1|27627.1|27632.1|27617.1|75
1642415700000|2022-01-17 10:35:00|27634.6|27619.6|27602.1|27587.1|27634.6|27619.6|27597.1|27582.1|71
1642416000000|2022-01-17 10:40:00|27599.6|27584.6|27592.1|27577.1|27607.1|27592.1|27592.1|27577.1|43
1642416300000|2022-01-17 10:45:00|27589.6|27574.6|27592.1|27577.1|27597.1|27582.1|27589.6|27574.6|18
1642416600000|2022-01-17 10:50:00|27597.1|27582.1|27617.1|27602.1|27622.1|27607.1|27592.1|27577.1|70
1642416900000|2022-01-17 10:55:00|27614.6|27599.6|27617.1|27602.1|27627.1|27612.1|27614.6|27599.6|27
1642417200000|2022-01-17 11:00:00|27614.6|27599.6|27612.1|27597.1|27619.6|27604.6|27609.6|27594.6|17
1642417500000|2022-01-17 11:05:00|27617.1|27602.1|27637.1|27622.1|27637.1|27622.1|27617.1|27602.1|49
1642417800000|2022-01-17 11:10:00|27634.6|27619.6|27652.1|27637.1|27657.1|27642.1|27634.6|27619.6|64
1642418100000|2022-01-17 11:15:00|27654.6|27639.6|27654.6|27639.6|27662.1|27647.1|27652.1|27637.1|50
1642418400000|2022-01-17 11:20:00|27657.1|27642.1|27669.6|27654.6|27672.1|27657.1|27654.6|27639.6|76
1642418700000|2022-01-17 11:25:00|27667.1|27652.1|27664.6|27649.6|27674.6|27659.6|27662.1|27647.1|113
1642419000000|2022-01-17 11:30:00|27662.1|27647.1|27669.6|27654.6|27672.1|27657.1|27662.1|27647.1|47
1642419300000|2022-01-17 11:35:00|27672.1|27657.1|27672.1|27657.1|27674.6|27659.6|27667.1|27652.1|45
1642419600000|2022-01-17 11:40:00|27677.1|27662.1|27682.1|27667.1|27682.1|27667.1|27677.1|27662.1|24
1642419900000|2022-01-17 11:45:00|27687.1|27672.1|27687.1|27672.1|27692.1|27677.1|27682.1|27667.1|54
1642420200000|2022-01-17 11:50:00|27689.6|27674.6|27697.1|27682.1|27697.1|27682.1|27687.1|27672.1|65
1642420500000|2022-01-17 11:55:00|27694.6|27679.6|27702.1|27687.1|27702.1|27687.1|27692.1|27677.1|54
1642420800000|2022-01-17 12:00:00|27699.6|27684.6|27709.6|27694.6|27712.1|27697.1|27699.6|27684.6|79
1642421100000|2022-01-17 12:05:00|27707.1|27692.1|27677.1|27662.1|27709.6|27694.6|27677.1|27662.1|49
1642421400000|2022-01-17 12:10:00|27674.6|27659.6|27667.1|27652.1|27677.1|27662.1|27667.1|27652.1|45
1642421700000|2022-01-17 12:15:00|27669.6|27654.6|27664.6|27649.6|27669.6|27654.6|27657.1|27642.1|25
1642422000000|2022-01-17 12:20:00|27662.1|27647.1|27662.1|27647.1|27662.1|27647.1|27652.1|27637.1|24
1642422300000|2022-01-17 12:25:00|27659.6|27644.6|27667.1|27652.1|27672.1|27657.1|27657.1|27642.1|30
1642422600000|2022-01-17 12:30:00|27664.6|27649.6|27657.1|27642.1|27667.1|27652.1|27654.6|27639.6|31
1642422900000|2022-01-17 12:35:00|27659.6|27644.6|27682.1|27667.1|27682.1|27667.1|27659.6|27644.6|47
1642423200000|2022-01-17 12:40:00|27677.1|27662.1|27674.6|27659.6|27682.1|27667.1|27672.1|27657.1|36
1642423500000|2022-01-17 12:45:00|27672.1|27657.1|27672.1|27657.1|27677.1|27662.1|27672.1|27657.1|5
1642423800000|2022-01-17 12:50:00|27669.6|27654.6|27697.1|27682.1|27697.1|27682.1|27667.1|27652.1|44
1642424100000|2022-01-17 12:55:00|27692.1|27677.1|27697.1|27682.1|27707.1|27692.1|27692.1|27677.1|22
1642424400000|2022-01-17 13:00:00|27694.6|27679.6|27687.1|27672.1|27697.1|27682.1|27687.1|27672.1|21
1642424700000|2022-01-17 13:05:00|27682.1|27667.1|27674.6|27659.6|27682.1|27667.1|27667.1|27652.1|44
1642425000000|2022-01-17 13:10:00|27677.1|27662.1|27687.1|27672.1|27689.6|27674.6|27672.1|27657.1|33
1642425300000|2022-01-17 13:15:00|27684.6|27669.6|27692.1|27677.1|27692.1|27677.1|27682.1|27667.1|18
1642425600000|2022-01-17 13:20:00|27689.6|27674.6|27682.1|27667.1|27692.1|27677.1|27677.1|27662.1|43
1642425900000|2022-01-17 13:25:00|27687.1|27672.1|27667.1|27652.1|27687.1|27672.1|27667.1|27652.1|36
1642426200000|2022-01-17 13:30:00|27669.6|27654.6|27657.1|27642.1|27669.6|27654.6|27657.1|27642.1|28
1642426500000|2022-01-17 13:35:00|27662.1|27647.1|27662.1|27647.1|27669.6|27654.6|27662.1|27647.1|49
1642426800000|2022-01-17 13:40:00|27664.6|27649.6|27657.1|27642.1|27667.1|27652.1|27647.1|27632.1|53
1642427100000|2022-01-17 13:45:00|27654.6|27639.6|27642.1|27627.1|27657.1|27642.1|27637.1|27622.1|39
1642427400000|2022-01-17 13:50:00|27639.6|27624.6|27647.1|27632.1|27647.1|27632.1|27637.1|27622.1|19
1642427700000|2022-01-17 13:55:00|27649.6|27634.6|27647.1|27632.1|27657.1|27642.1|27647.1|27632.1|25
1642428000000|2022-01-17 14:00:00|27649.6|27634.6|27662.1|27647.1|27667.1|27652.1|27644.6|27629.6|80
1642428300000|2022-01-17 14:05:00|27664.6|27649.6|27652.1|27637.1|27667.1|27652.1|27652.1|27637.1|41
1642428600000|2022-01-17 14:10:00|27647.1|27632.1|27652.1|27637.1|27652.1|27637.1|27642.1|27627.1|123
1642428900000|2022-01-17 14:15:00|27647.1|27632.1|27652.1|27637.1|27667.1|27652.1|27647.1|27632.1|37
1642429200000|2022-01-17 14:20:00|27654.6|27639.6|27652.1|27637.1|27657.1|27642.1|27652.1|27637.1|10
1642429500000|2022-01-17 14:25:00|27654.6|27639.6|27652.1|27637.1|27659.6|27644.6|27652.1|27637.1|22
1642429800000|2022-01-17 14:30:00|27657.1|27642.1|27652.1|27637.1|27657.1|27642.1|27647.1|27632.1|33
1642430100000|2022-01-17 14:35:00|27649.6|27634.6|27652.1|27637.1|27662.1|27647.1|27642.1|27627.1|41
1642430400000|2022-01-17 14:40:00|27654.6|27639.6|27649.6|27634.6|27667.1|27652.1|27647.1|27632.1|55
1642430700000|2022-01-17 14:45:00|27647.1|27632.1|27624.6|27609.6|27652.1|27637.1|27622.1|27607.1|85
1642431000000|2022-01-17 14:50:00|27627.1|27612.1|27662.1|27647.1|27662.1|27647.1|27627.1|27612.1|19
1642431300000|2022-01-17 14:55:00|27659.6|27644.6|27677.1|27662.1|27677.1|27662.1|27647.1|27632.1|40
1642431600000|2022-01-17 15:00:00|27684.6|27669.6|27662.1|27647.1|27687.1|27672.1|27659.6|27644.6|96
1642431900000|2022-01-17 15:05:00|27657.1|27642.1|27647.1|27632.1|27667.1|27652.1|27647.1|27632.1|51
1642432200000|2022-01-17 15:10:00|27646.9|27631.9|27661.9|27646.9|27666.9|27651.9|27646.9|27631.9|74
1642432500000|2022-01-17 15:15:00|27659.4|27644.4|27666.9|27651.9|27671.9|27656.9|27656.9|27641.9|55
1642432800000|2022-01-17 15:20:00|27661.9|27646.9|27654.4|27639.4|27671.9|27656.9|27651.9|27636.9|44
1642433100000|2022-01-17 15:25:00|27656.9|27641.9|27664.4|27649.4|27666.9|27651.9|27651.9|27636.9|33
1642433400000|2022-01-17 15:30:00|27661.9|27646.9|27664.4|27649.4|27671.9|27656.9|27659.4|27644.4|103
1642433700000|2022-01-17 15:35:00|27666.9|27651.9|27691.9|27676.9|27691.9|27676.9|27666.9|27651.9|61
1642434000000|2022-01-17 15:40:00|27696.9|27681.9|27701.9|27686.9|27706.9|27691.9|27696.9|27681.9|91
1642434300000|2022-01-17 15:45:00|27704.4|27689.4|27681.9|27666.9|27704.4|27689.4|27681.9|27666.9|49
1642434600000|2022-01-17 15:50:00|27676.9|27661.9|27684.4|27669.4|27691.9|27676.9|27676.9|27661.9|27
1642434900000|2022-01-17 15:55:00|27681.9|27666.9|27691.9|27676.9|27696.9|27681.9|27681.9|27666.9|35
1642435200000|2022-01-17 16:00:00|27694.4|27679.4|27694.4|27679.4|27696.9|27681.9|27691.9|27676.9|28
1642435500000|2022-01-17 16:05:00|27691.9|27676.9|27676.9|27661.9|27691.9|27676.9|27676.9|27661.9|60
1642435800000|2022-01-17 16:10:00|27679.4|27664.4|27681.9|27666.9|27686.9|27671.9|27676.9|27661.9|73
1642436100000|2022-01-17 16:15:00|27684.4|27669.4|27689.4|27674.4|27691.9|27676.9|27676.9|27661.9|69
1642436400000|2022-01-17 16:20:00|27686.9|27671.9|27706.9|27691.9|27706.9|27691.9|27686.9|27671.9|93
1642436700000|2022-01-17 16:25:00|27704.4|27689.4|27691.9|27676.9|27706.9|27691.9|27689.4|27674.4|91
1642437000000|2022-01-17 16:30:00|27689.4|27674.4|27679.4|27664.4|27689.4|27674.4|27661.9|27646.9|306
1642437300000|2022-01-17 16:35:00|27681.9|27666.9|27701.9|27686.9|27706.9|27691.9|27681.9|27666.9|87
1642437600000|2022-01-17 16:40:00|27699.4|27684.4|27694.4|27679.4|27699.4|27684.4|27689.4|27674.4|11
1642437900000|2022-01-17 16:45:00|27691.9|27676.9|27694.4|27679.4|27699.4|27684.4|27691.9|27676.9|11
1642438200000|2022-01-17 16:50:00|27699.4|27674.4|27694.4|27674.4|27699.4|27679.4|27694.4|27674.4|3
1642438500000|2022-01-17 16:55:00|27689.4|27669.4|27694.4|27669.4|27694.4|27669.4|27689.4|27669.4|7
1642438800000|2022-01-17 17:00:00|27689.4|27674.4|27684.4|27664.4|27689.4|27674.4|27684.4|27664.4|5
1642439100000|2022-01-17 17:05:00|27689.4|27669.4|27694.4|27669.4|27694.4|27669.4|27689.4|27664.4|8
1642439400000|2022-01-17 17:10:00|27699.4|27674.4|27694.4|27674.4|27699.4|27679.4|27694.4|27669.4|5
1642439700000|2022-01-17 17:15:00|27699.4|27669.4|27699.4|27674.4|27699.4|27674.4|27694.4|27669.4|5
1642440000000|2022-01-17 17:20:00|27694.4||27699.4||27699.4||27694.4||3
1642440300000|2022-01-17 17:25:00|27694.4|27669.4|27694.4|27669.4|27699.4|27669.4|27689.4|27669.4|1
1642440600000|2022-01-17 17:30:00|27689.4|27674.4|27689.4|27669.4|27694.4|27674.4|27689.4|27669.4|1
1642440900000|2022-01-17 17:35:00|27694.4|27674.4|27689.4|27664.4|27694.4|27674.4|27689.4|27664.4|5
1642441200000|2022-01-17 17:40:00|27684.4|27669.4|27679.4|27659.4|27689.4|27669.4|27679.4|27659.4|17
1642441500000|2022-01-17 17:45:00|27684.4||27684.4||27684.4||27679.4||1
1642441800000|2022-01-17 17:50:00|27679.4|27664.4|27684.4|27659.4|27689.4|27664.4|27679.4|27659.4|4
1642442100000|2022-01-17 17:55:00|27679.4|27664.4|27684.4|27664.4|27684.4|27664.4|27679.4|27659.4|7
1642442400000|2022-01-17 18:00:00|27679.4|27659.4|27684.4|27659.4|27684.4|27664.4|27679.4|27659.4|1
1642442700000|2022-01-17 18:05:00||27664.4||27664.4||27664.4||27659.4|1
1642443300000|2022-01-17 18:15:00|27689.4|27659.4|27689.4|27664.4|27689.4|27664.4|27689.4|27659.4|3
1642443600000|2022-01-17 18:20:00|27684.4||27689.4||27689.4||27684.4||0
1642443900000|2022-01-17 18:25:00|27688.4|27660.4|27684.4|27664.4|27689.4|27664.4|27684.4|27660.4|0
1642444200000|2022-01-17 18:30:00|27689.4||27689.4||27689.4||27689.4||1
1642444500000|2022-01-17 18:35:00|27679.4|27659.4|27679.4|27659.4|27679.4|27659.4|27679.4|27659.4|3
1642444800000|2022-01-17 18:40:00|27684.4||27684.4||27684.4||27684.4||3
1642445100000|2022-01-17 18:45:00|27679.4||27684.4||27684.4||27679.4||0
1642445400000|2022-01-17 18:50:00|||||||||2
1642445700000|2022-01-17 18:55:00|27679.4||27679.4||27679.4||27679.4||0
1642446300000|2022-01-17 19:05:00|||||||||1
1642446900000|2022-01-17 19:15:00||27654.4||27654.4||27654.4||27654.4|3
1642447200000|2022-01-17 19:20:00|27674.4|27659.4|27679.4|27654.4|27679.4|27659.4|27674.4|27654.4|2
1642447500000|2022-01-17 19:25:00|27676.9|27659.4|27676.9|27661.9|27676.9|27661.9|27676.9|27659.4|0
1642447800000|2022-01-17 19:30:00|27679.4|27664.4|27681.9|27666.9|27681.9|27666.9|27679.4|27664.4|2
1642448700000|2022-01-17 19:45:00|27679.4|27664.4|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|0
1642449300000|2022-01-17 19:55:00|27681.9|27666.9|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|1
1642449600000|2022-01-17 20:00:00|27681.9|27666.9|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|1
1642449900000|2022-01-17 20:05:00|27681.9|27666.9|27691.9|27676.9|27691.9|27676.9|27679.4|27664.4|7
1642450200000|2022-01-17 20:10:00|||||||||1
1642450500000|2022-01-17 20:15:00|27684.4|27669.4|27686.9|27671.9|27686.9|27671.9|27681.9|27666.9|2
1642450800000|2022-01-17 20:20:00|27689.4|27674.4|27696.9|27681.9|27696.9|27681.9|27684.4|27669.4|9
1642451100000|2022-01-17 20:25:00|27694.4|27679.4|27681.9|27666.9|27701.9|27686.9|27681.9|27666.9|28
1642451400000|2022-01-17 20:30:00|27686.9|27671.9|27681.9|27666.9|27696.9|27681.9|27681.9|27666.9|6
1642451700000|2022-01-17 20:35:00|27684.4|27669.4|27689.4|27674.4|27689.4|27674.4|27684.4|27669.4|1
1642452000000|2022-01-17 20:40:00|27691.9|27676.9|27681.9|27666.9|27691.9|27676.9|27681.9|27666.9|1
1642452300000|2022-01-17 20:45:00|27679.4|27664.4|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|2
1642452600000|2022-01-17 20:50:00|27676.9|27661.9|27679.4|27664.4|27681.9|27666.9|27674.4|27659.4|26
1642452900000|2022-01-17 20:55:00|27674.4|27659.4|27676.9|27661.9|27679.4|27664.4|27674.4|27659.4|5
1642453200000|2022-01-17 21:00:00|27689.2|27649.2|27689.8|27649.8|27689.8|27649.8|27689.2|27649.2|0
1642455600000|2022-01-17 21:40:00|27688.3|27648.3|27687.8|27647.8|27688.3|27648.3|27687.8|27647.8|0
1642456500000|2022-01-17 21:55:00|27688.7|27648.7|27689.2|27649.2|27689.2|27649.2|27688.7|27648.7|0
1642460100000|2022-01-17 22:55:00|27690.3|27650.3|27700.9|27660.9|27700.9|27660.9|27690.3|27650.3|0
1642460400000|2022-01-17 23:00:00|27702.6|27662.6|27681.4|27641.4|27729|27689|27680.8|27640.8|0
1642460700000|2022-01-17 23:05:00|27681.2|27641.2|27686|27646|27690.6|27650.6|27680.9|27640.9|0
1642461000000|2022-01-17 23:10:00|27685.7|27645.7|27682.2|27642.2|27695.7|27655.7|27682.2|27642.2|0
1642461300000|2022-01-17 23:15:00|27681.9|27641.9|27680.9|27640.9|27684.8|27644.8|27655.3|27615.3|0
1642461600000|2022-01-17 23:20:00|27680.6|27640.6|27680.9|27640.9|27684.1|27644.1|27677.1|27637.1|0
1642461900000|2022-01-17 23:25:00|27680.6|27640.6|27679|27639|27680.6|27640.6|27665.5|27625.5|0
1642462200000|2022-01-17 23:30:00|27679.1|27639.1|27694.4|27654.4|27694.4|27654.4|27679|27639|0
1642462500000|2022-01-17 23:35:00|27694.1|27654.1|27700.8|27660.8|27700.8|27660.8|27690.6|27650.6|0
1642462800000|2022-01-17 23:40:00|27701|27661|27689.8|27649.8|27704.6|27664.6|27682.2|27642.2|0
1642463100000|2022-01-17 23:45:00|27689.2|27649.2|27706|27666|27709.7|27669.7|27682.2|27642.2|0
1642463400000|2022-01-17 23:50:00|27706.2|27666.2|27714.9|27674.9|27719.4|27679.4|27706.2|27666.2|0
1642463700000|2022-01-17 23:55:00|27714.6|27674.6|27714.9|27674.9|27716.9|27676.9|27710.4|27670.4|0
1642464000000|2022-01-18 00:00:00|27715|27675|27707.2|27667.2|27723.2|27683.2|27704.6|27664.6|0
1642464300000|2022-01-18 00:05:00|27707|27667|27711.1|27671.1|27716.2|27676.2|27706|27666|0
1642464600000|2022-01-18 00:10:00|27710.8|27670.8|27700.8|27660.8|27719.4|27679.4|27700.8|27660.8|0
1642464900000|2022-01-18 00:15:00|27701.1|27661.1|27710.7|27670.7|27716.7|27676.7|27699.5|27659.5|0
1642465200000|2022-01-18 00:20:00|27710.8|27670.8|27712.6|27672.6|27724.8|27684.8|27704.9|27664.9|0
1642465500000|2022-01-18 00:25:00|27712.5|27672.5|27714.4|27674.4|27721.7|27681.7|27704.8|27664.8|0
1642465800000|2022-01-18 00:30:00|27714.6|27674.6|27717.3|27677.3|27721.3|27681.3|27711.8|27671.8|0
1642466100000|2022-01-18 00:35:00|27716.3|27676.3|27712.2|27672.2|27718.2|27678.2|27705.5|27665.5|0
1642466400000|2022-01-18 00:40:00|27712|27672|27711.4|27671.4|27715|27675|27704.9|27664.9|0
1642466700000|2022-01-18 00:45:00|27711.6|27671.6|27712.8|27672.8|27717.8|27677.8|27708.2|27668.2|0
1642467000000|2022-01-18 00:50:00|27713.4|27673.4|27727.5|27687.5|27730.6|27690.6|27713|27673|0
1642467300000|2022-01-18 00:55:00|27727.6|27687.6|27735.1|27695.1|27736.5|27696.5|27725.8|27685.8|0
1642467600000|2022-01-18 01:00:00|27735.6|27695.6|27729.3|27689.3|27742.2|27702.2|27723|27683|0
1642467900000|2022-01-18 01:05:00|27729.4|27689.4|27716.9|27676.9|27732.6|27692.6|27712.1|27672.1|0
1642468200000|2022-01-18 01:10:00|27714.1|27674.1|27721|27681|27721|27681|27708.5|27668.5|0
1642468500000|2022-01-18 01:15:00|27720.5|27680.5|27703.3|27663.3|27720.8|27680.8|27703.1|27663.1|0
1642468800000|2022-01-18 01:20:00|27703.2|27663.2|27715.1|27675.1|27715.2|27675.2|27698|27658|0
1642469100000|2022-01-18 01:25:00|27715|27675|27718.1|27678.1|27724.5|27684.5|27712.1|27672.1|0
1642469400000|2022-01-18 01:30:00|27718.3|27678.3|27708.8|27668.8|27722.7|27682.7|27703.9|27663.9|0
1642469700000|2022-01-18 01:35:00|27708.7|27668.7|27713.5|27673.5|27718.5|27678.5|27705.9|27665.9|0
1642470000000|2022-01-18 01:40:00|27713.6|27673.6|27729.1|27689.1|27730.8|27690.8|27713.6|27673.6|0
1642470300000|2022-01-18 01:45:00|27729.2|27689.2|27730.9|27690.9|27734|27694|27726.2|27686.2|0
1642470600000|2022-01-18 01:50:00|27731|27691|27731|27691|27743.3|27703.3|27727.8|27687.8|0
1642470900000|2022-01-18 01:55:00|27731.5|27691.5|27737.3|27697.3|27746|27706|27731|27691|0
1642471200000|2022-01-18 02:00:00|27736.7|27696.7|27730.3|27690.3|27740.1|27700.1|27727.6|27687.6|0
1642471500000|2022-01-18 02:05:00|27730.9|27690.9|27727.2|27687.2|27733.3|27693.3|27723.8|27683.8|0
1642471800000|2022-01-18 02:10:00|27727.3|27687.3|27727|27687|27733.3|27693.3|27726.8|27686.8|0
1642472100000|2022-01-18 02:15:00|27726.9|27686.9|27726.8|27686.8|27730.2|27690.2|27723.6|27683.6|0
1642472400000|2022-01-18 02:20:00|27727.4|27687.4|27725|27685|27729.9|27689.9|27723.4|27683.4|0
1642472700000|2022-01-18 02:25:00|27725.6|27685.6|27714.8|27674.8|27726.8|27686.8|27711.2|27671.2|0
1642473000000|2022-01-18 02:30:00|27714.7|27674.7|27722.2|27682.2|27724|27684|27711.6|27671.6|0
1642473300000|2022-01-18 02:35:00|27721.6|27681.6|27720.7|27680.7|27722.4|27682.4|27714.3|27674.3|0
1642473600000|2022-01-18 02:40:00|27720.6|27680.6|27723.9|27683.9|27725|27685|27717.5|27677.5|0
1642473900000|2022-01-18 02:45:00|27723.8|27683.8|27732.3|27692.3|27732.3|27692.3|27713.5|27673.5|0
1642474200000|2022-01-18 02:50:00|27732.9|27692.9|27732.5|27692.5|27739|27699|27729.6|27689.6|0
1642474500000|2022-01-18 02:55:00|27732|27692|27754.2|27714.2|27763.3|27723.3|27730.9|27690.9|0
1642474800000|2022-01-18 03:00:00|27754.7|27714.7|27748.3|27708.3|27758.7|27718.7|27745.2|27705.2|0
1642475100000|2022-01-18 03:05:00|27747.8|27707.8|27742|27702|27748.3|27708.3|27739.1|27699.1|0
1642475400000|2022-01-18 03:10:00|27742.1|27702.1|27736.1|27696.1|27745.2|27705.2|27732.6|27692.6|0
1642475700000|2022-01-18 03:15:00|27736.7|27696.7|27739.1|27699.1|27742.4|27702.4|27735.9|27695.9|0
1642476000000|2022-01-18 03:20:00|27739.2|27699.2|27741.7|27701.7|27743.6|27703.6|27732.8|27692.8|0
1642476300000|2022-01-18 03:25:00|27741.6|27701.6|27724.6|27684.6|27741.7|27701.7|27719.7|27679.7|0
1642476600000|2022-01-18 03:30:00|27724.1|27684.1|27706.1|27666.1|27732.2|27692.2|27705.9|27665.9|0
1642476900000|2022-01-18 03:35:00|27705.7|27665.7|27678.1|27638.1|27709.4|27669.4|27676.5|27636.5|0
1642477200000|2022-01-18 03:40:00|27678.7|27638.7|27654.3|27614.3|27679.7|27639.7|27647.4|27607.4|0
1642477500000|2022-01-18 03:45:00|27654.4|27614.4|27639.2|27599.2|27656|27616|27624.3|27584.3|0
1642477800000|2022-01-18 03:50:00|27638.7|27598.7|27639.2|27599.2|27644.8|27604.8|27631.5|27591.5|0
1642478100000|2022-01-18 03:55:00|27639.1|27599.1|27655.1|27615.1|27656.2|27616.2|27636|27596|0
1642478400000|2022-01-18 04:00:00|27656.2|27616.2|27665.6|27625.6|27670.2|27630.2|27652.7|27612.7|0
1642478700000|2022-01-18 04:05:00|27665.8|27625.8|27662.5|27622.5|27669.9|27629.9|27658.9|27618.9|0
1642479000000|2022-01-18 04:10:00|27662|27622|27659.3|27619.3|27662.7|27622.7|27646.2|27606.2|0
1642479300000|2022-01-18 04:15:00|27659.2|27619.2|27623.1|27583.1|27662.5|27622.5|27621.7|27581.7|0
1642479600000|2022-01-18 04:20:00|27622.6|27582.6|27602.3|27562.3|27629.6|27589.6|27592.4|27552.4|0
1642479900000|2022-01-18 04:25:00|27601.8|27561.8|27606.9|27566.9|27610.1|27570.1|27583.1|27543.1|0
1642480200000|2022-01-18 04:30:00|27607|27567|27591.1|27551.1|27610.7|27570.7|27589.8|27549.8|0
1642480500000|2022-01-18 04:35:00|27591.2|27551.2|27601.6|27561.6|27611.4|27571.4|27589.8|27549.8|0
1642480800000|2022-01-18 04:40:00|27601.8|27561.8|27589.5|27549.5|27604.8|27564.8|27586.4|27546.4|0
1642481100000|2022-01-18 04:45:00|27589.4|27549.4|27569.3|27529.3|27592.6|27552.6|27567.9|27527.9|0
1642481400000|2022-01-18 04:50:00|27568.2|27528.2|27601.9|27561.9|27610.7|27570.7|27566.4|27526.4|0
1642481700000|2022-01-18 04:55:00|27602.5|27562.5|27624.1|27584.1|27625.4|27585.4|27601.8|27561.8|0
1642482000000|2022-01-18 05:00:00|27624.2|27584.2|27595.4|27555.4|27629.3|27589.3|27592.2|27552.2|0
1642482300000|2022-01-18 05:05:00|27595.3|27555.3|27598.8|27558.8|27607.8|27567.8|27592.4|27552.4|0
1642482600000|2022-01-18 05:10:00|27598.9|27558.9|27589.3|27549.3|27608.6|27568.6|27587.9|27547.9|0
1642482900000|2022-01-18 05:15:00|27589.5|27549.5|27600.4|27560.4|27604.1|27564.1|27587.9|27547.9|0
1642483200000|2022-01-18 05:20:00|27600.5|27560.5|27613|27573|27615.8|27575.8|27596.6|27556.6|0
1642483500000|2022-01-18 05:25:00|27612.9|27572.9|27610.7|27570.7|27613|27573|27597.5|27557.5|0
1642483800000|2022-01-18 05:30:00|27610.8|27570.8|27591.5|27551.5|27613.7|27573.7|27589|27549|0
1642484100000|2022-01-18 05:35:00|27591.4|27551.4|27597.2|27557.2|27600.4|27560.4|27588.3|27548.3|0
1642484400000|2022-01-18 05:40:00|27597.4|27557.4|27600.2|27560.2|27600.4|27560.4|27587.1|27547.1|0
1642484700000|2022-01-18 05:45:00|27598.6|27558.6|27591.3|27551.3|27600.3|27560.3|27584|27544|0
1642485000000|2022-01-18 05:50:00|27591.1|27551.1|27599.4|27559.4|27601.6|27561.6|27588.3|27548.3|0
1642485300000|2022-01-18 05:55:00|27599.2|27559.2|27591.9|27551.9|27601|27561|27583.4|27543.4|0
1642485600000|2022-01-18 06:00:00|27592.4|27552.4|27598.7|27558.7|27601.8|27561.8|27585.5|27545.5|0
1642485900000|2022-01-18 06:05:00|27598.6|27558.6|27607.2|27567.2|27610.5|27570.5|27598.3|27558.3|0
1642486200000|2022-01-18 06:10:00|27607.3|27567.3|27604.3|27564.3|27610.2|27570.2|27601.6|27561.6|0
1642486500000|2022-01-18 06:15:00|27604.4|27564.4|27607.9|27567.9|27607.9|27567.9|27600.9|27560.9|0
1642486800000|2022-01-18 06:20:00|27608|27568|27605.1|27565.1|27615.6|27575.6|27602.8|27562.8|0
1642487100000|2022-01-18 06:25:00|27605.2|27565.2|27624.7|27584.7|27629.1|27589.1|27603.3|27563.3|0
1642487400000|2022-01-18 06:30:00|27624.2|27584.2|27617.3|27577.3|27626.5|27586.5|27616.8|27576.8|0
1642487700000|2022-01-18 06:35:00|27617.8|27577.8|27607.3|27567.3|27618.6|27578.6|27604.1|27564.1|0
1642488000000|2022-01-18 06:40:00|27607.5|27567.5|27616.3|27576.3|27616.4|27576.4|27607.5|27567.5|0
1642488300000|2022-01-18 06:45:00|27616.4|27576.4|27620.4|27580.4|27626.5|27586.5|27616|27576|0
1642488600000|2022-01-18 06:50:00|27620.6|27580.6|27607.9|27567.9|27624.5|27584.5|27604.6|27564.6|0
1642488900000|2022-01-18 06:55:00|27607.7|27567.7|27610.6|27570.6|27611.6|27571.6|27603.7|27563.7|0
1642489200000|2022-01-18 07:00:00|27610.5|27570.5|27584.4|27569.4|27613.6|27596.9|27576.9|27549.4|42
1642489500000|2022-01-18 07:05:00|27581.9|27566.9|27566.9|27551.9|27599.4|27584.4|27566.9|27551.9|33
1642489800000|2022-01-18 07:10:00|27564.4|27549.4|27576.9|27561.9|27576.9|27561.9|27564.4|27549.4|8
1642490100000|2022-01-18 07:15:00|27579.4|27564.4|27601.9|27586.9|27601.9|27586.9|27579.4|27564.4|17
1642490400000|2022-01-18 07:20:00|27599.4|27584.4|27594.4|27579.4|27606.9|27591.9|27594.4|27579.4|12
1642490700000|2022-01-18 07:25:00|27596.9|27581.9|27604.4|27589.4|27611.9|27596.9|27594.4|27579.4|23
1642491000000|2022-01-18 07:30:00|27606.9|27591.9|27621.9|27606.9|27626.9|27611.9|27606.9|27591.9|17
1642491300000|2022-01-18 07:35:00|27624.4|27609.4|27616.9|27601.9|27626.9|27611.9|27611.9|27596.9|11
1642491600000|2022-01-18 07:40:00|27614.4|27599.4|27606.9|27591.9|27626.9|27611.9|27601.9|27586.9|43
1642491900000|2022-01-18 07:45:00|27604.4|27589.4|27594.4|27579.4|27606.9|27591.9|27581.9|27566.9|35
1642492200000|2022-01-18 07:50:00|27591.9|27576.9|27606.9|27591.9|27606.9|27591.9|27589.4|27574.4|11
1642492500000|2022-01-18 07:55:00|27604.4|27589.4|27611.9|27596.9|27611.9|27596.9|27596.9|27581.9|35
1642492800000|2022-01-18 08:00:00|27606.9|27591.9|27546.9|27531.9|27606.9|27591.9|27536.9|27521.9|437
1642493100000|2022-01-18 08:05:00|27541.9|27526.9|27541.9|27526.9|27564.4|27549.4|27521.9|27506.9|376
1642493400000|2022-01-18 08:10:00|27539.4|27524.4|27474.4|27459.4|27539.4|27524.4|27451.9|27436.9|423
1642493700000|2022-01-18 08:15:00|27471.9|27456.9|27426.9|27411.9|27471.9|27456.9|27406.9|27391.9|509
1642494000000|2022-01-18 08:20:00|27429.4|27414.4|27404.4|27389.4|27446.9|27431.9|27381.9|27366.9|636
1642494300000|2022-01-18 08:25:00|27401.9|27386.9|27391.9|27376.9|27419.4|27404.4|27361.9|27346.9|361
1642494600000|2022-01-18 08:30:00|27389.4|27374.4|27406.9|27391.9|27411.9|27396.9|27369.4|27354.4|215
1642494900000|2022-01-18 08:35:00|27404.4|27389.4|27421.9|27406.9|27439.4|27424.4|27396.9|27381.9|189
1642495200000|2022-01-18 08:40:00|27427.2|27412.2|27442.2|27427.2|27447.2|27432.2|27409.7|27394.7|174
1642495500000|2022-01-18 08:45:00|27439.7|27424.7|27432.2|27417.2|27457.2|27442.2|27424.7|27409.7|204
1642495800000|2022-01-18 08:50:00|27429.7|27414.7|27437.2|27422.2|27437.2|27422.2|27417.2|27402.2|144
1642496100000|2022-01-18 08:55:00|27432.2|27417.2|27427.2|27412.2|27437.2|27422.2|27417.2|27402.2|83
1642496400000|2022-01-18 09:00:00|27432.2|27417.2|27399.7|27384.7|27437.2|27422.2|27392.2|27377.2|157
1642496700000|2022-01-18 09:05:00|27402.2|27387.2|27397.2|27382.2|27402.2|27387.2|27372.2|27357.2|185
1642497000000|2022-01-18 09:10:00|27394.7|27379.7|27394.7|27379.7|27409.7|27394.7|27392.2|27377.2|54
1642497300000|2022-01-18 09:15:00|27397.2|27382.2|27352.2|27337.2|27397.2|27382.2|27342.2|27327.2|176
1642497600000|2022-01-18 09:20:00|27347.2|27332.2|27329.7|27314.7|27352.2|27337.2|27322.2|27307.2|200
1642497900000|2022-01-18 09:25:00|27327.2|27312.2|27337.2|27322.2|27347.2|27332.2|27319.7|27304.7|122
1642498200000|2022-01-18 09:30:00|27334.7|27319.7|27347.2|27332.2|27357.2|27342.2|27332.2|27317.2|126
1642498500000|2022-01-18 09:35:00|27344.7|27329.7|27332.2|27317.2|27347.2|27332.2|27322.2|27307.2|90
1642498800000|2022-01-18 09:40:00|27329.7|27314.7|27332.2|27317.2|27337.2|27322.2|27307.2|27292.2|183
1642499100000|2022-01-18 09:45:00|27334.7|27319.7|27397.2|27382.2|27407.2|27392.2|27332.2|27317.2|196
1642499400000|2022-01-18 09:50:00|27399.7|27384.7|27407.2|27392.2|27422.2|27407.2|27397.2|27382.2|122
1642499700000|2022-01-18 09:55:00|27409.7|27394.7|27384.7|27369.7|27412.2|27397.2|27382.2|27367.2|86
1642500000000|2022-01-18 10:00:00|27387.2|27372.2|27402.2|27387.2|27422.2|27407.2|27387.2|27372.2|132
1642500300000|2022-01-18 10:05:00|27399.7|27384.7|27404.7|27389.7|27409.7|27394.7|27382.2|27367.2|129
1642500600000|2022-01-18 10:10:00|27402.2|27387.2|27432.2|27417.2|27432.2|27417.2|27402.2|27387.2|113
1642500900000|2022-01-18 10:15:00|27437.2|27422.2|27422.2|27407.2|27437.2|27422.2|27412.2|27397.2|270
1642501200000|2022-01-18 10:20:00|27424.7|27409.7|27449.7|27434.7|27452.2|27437.2|27422.2|27407.2|84
1642501500000|2022-01-18 10:25:00|27447.2|27432.2|27482.2|27467.2|27492.2|27477.2|27447.2|27432.2|306
1642501800000|2022-01-18 10:30:00|27487.2|27472.2|27472.2|27457.2|27492.2|27477.2|27462.2|27447.2|116
1642502100000|2022-01-18 10:35:00|27477.2|27462.2|27452.2|27437.2|27479.7|27464.7|27447.2|27432.2|86
1642502400000|2022-01-18 10:40:00|27454.7|27439.7|27449.7|27434.7|27457.2|27442.2|27427.2|27412.2|368
1642502700000|2022-01-18 10:45:00|27447.2|27432.2|27452.2|27437.2|27457.2|27442.2|27432.2|27417.2|324
1642503000000|2022-01-18 10:50:00|27449.7|27434.7|27467.2|27452.2|27484.7|27469.7|27449.7|27434.7|112
1642503300000|2022-01-18 10:55:00|27464.7|27449.7|27462.2|27447.2|27477.2|27462.2|27452.2|27437.2|65
1642503600000|2022-01-18 11:00:00|27464.7|27449.7|27414.7|27399.7|27467.2|27452.2|27412.2|27397.2|263
1642503900000|2022-01-18 11:05:00|27417.2|27402.2|27402.2|27387.2|27422.2|27407.2|27397.2|27382.2|323
1642504200000|2022-01-18 11:10:00|27404.7|27389.7|27387.2|27372.2|27412.2|27397.2|27387.2|27372.2|78
1642504500000|2022-01-18 11:15:00|27392.2|27377.2|27424.7|27409.7|27427.2|27412.2|27392.2|27377.2|72
1642504800000|2022-01-18 11:20:00|27427.2|27412.2|27419.7|27404.7|27432.2|27417.2|27417.2|27402.2|52
1642505100000|2022-01-18 11:25:00|27417.2|27402.2|27452.2|27437.2|27452.2|27437.2|27417.2|27402.2|53
1642505400000|2022-01-18 11:30:00|27447.2|27432.2|27464.7|27449.7|27467.2|27452.2|27442.2|27427.2|117
1642505700000|2022-01-18 11:35:00|27467.2|27452.2|27472.2|27457.2|27482.2|27467.2|27467.2|27452.2|68
1642506000000|2022-01-18 11:40:00|27474.7|27459.7|27477.2|27462.2|27477.2|27462.2|27467.2|27452.2|46
1642506300000|2022-01-18 11:45:00|27474.7|27459.7|27482.2|27467.2|27487.2|27472.2|27472.2|27457.2|576
1642506600000|2022-01-18 11:50:00|27479.7|27464.7|27457.2|27442.2|27479.7|27464.7|27457.2|27442.2|76
1642506900000|2022-01-18 11:55:00|27459.7|27444.7|27467.2|27452.2|27472.2|27457.2|27457.2|27442.2|58
1642507200000|2022-01-18 12:00:00|27469.7|27454.7|27464.7|27449.7|27477.2|27462.2|27462.2|27447.2|64
1642507500000|2022-01-18 12:05:00|27467.2|27452.2|27492.2|27477.2|27494.7|27479.7|27462.2|27447.2|76
1642507800000|2022-01-18 12:10:00|27494.7|27479.7|27477.2|27462.2|27494.7|27479.7|27467.2|27452.2|40
1642508100000|2022-01-18 12:15:00|27479.7|27464.7|27477.2|27462.2|27492.2|27477.2|27469.7|27454.7|28
1642508400000|2022-01-18 12:20:00|27482.2|27467.2|27459.7|27444.7|27489.7|27474.7|27452.2|27437.2|51
1642508700000|2022-01-18 12:25:00|27462.2|27447.2|27502.2|27487.2|27502.2|27487.2|27462.2|27447.2|51
1642509000000|2022-01-18 12:30:00|27504.7|27489.7|27494.7|27479.7|27507.2|27492.2|27492.2|27477.2|64
1642509300000|2022-01-18 12:35:00|27497.2|27482.2|27507.2|27492.2|27507.2|27492.2|27492.2|27477.2|37
1642509600000|2022-01-18 12:40:00|27504.5|27489.5|27507|27492|27509.5|27494.5|27504.5|27489.5|57
1642509900000|2022-01-18 12:45:00|27509.5|27494.5|27514.5|27499.5|27524.5|27509.5|27504.5|27489.5|92
1642510200000|2022-01-18 12:50:00|27517|27502|27532|27517|27539.5|27524.5|27514.5|27499.5|82
1642510500000|2022-01-18 12:55:00|27534.5|27519.5|27534.5|27519.5|27539.5|27524.5|27519.5|27504.5|38
1642510800000|2022-01-18 13:00:00|27537|27522|27524.5|27509.5|27539.5|27524.5|27522|27507|46
1642511100000|2022-01-18 13:05:00|27527|27512|27519.5|27504.5|27529.5|27514.5|27514.5|27499.5|57
1642511400000|2022-01-18 13:10:00|27522|27507|27524.5|27509.5|27529.5|27514.5|27519.5|27504.5|55
1642511700000|2022-01-18 13:15:00|27522|27507|27519.5|27504.5|27524.5|27509.5|27504.5|27489.5|56
1642512000000|2022-01-18 13:20:00|27517|27502|27524.5|27509.5|27539.5|27524.5|27514.5|27499.5|47
1642512300000|2022-01-18 13:25:00|27527|27512|27532|27517|27539.5|27524.5|27524.5|27509.5|48
1642512600000|2022-01-18 13:30:00|27529.5|27514.5|27534.5|27519.5|27549.5|27534.5|27529.5|27514.5|116
1642512900000|2022-01-18 13:35:00|27537|27522|27509.5|27494.5|27539.5|27524.5|27509.5|27494.5|75
1642513200000|2022-01-18 13:40:00|27512|27497|27494.5|27479.5|27514.5|27499.5|27494.5|27479.5|77
1642513500000|2022-01-18 13:45:00|27497|27482|27509.5|27494.5|27517|27502|27492|27477|41
1642513800000|2022-01-18 13:50:00|27512|27497|27524.5|27509.5|27524.5|27509.5|27504.5|27489.5|17
1642514100000|2022-01-18 13:55:00|27527|27512|27534.5|27519.5|27534.5|27519.5|27524.5|27509.5|74
1642514400000|2022-01-18 14:00:00|27537|27522|27539.5|27524.5|27544.5|27529.5|27529.5|27514.5|70
1642514700000|2022-01-18 14:05:00|27537|27522|27529.5|27514.5|27539.5|27524.5|27519.5|27504.5|50
1642515000000|2022-01-18 14:10:00|27532|27517|27507|27492|27534.5|27519.5|27504.5|27489.5|37
1642515300000|2022-01-18 14:15:00|27509.5|27494.5|27509.5|27494.5|27524.5|27509.5|27504.5|27489.5|47
1642515600000|2022-01-18 14:20:00|27507|27492|27504.5|27489.5|27509.5|27494.5|27494.5|27479.5|66
1642515900000|2022-01-18 14:25:00|27509.5|27494.5|27499.5|27484.5|27509.5|27494.5|27484.5|27469.5|56
1642516200000|2022-01-18 14:30:00|27489.5|27474.5|27474.5|27459.5|27497|27482|27454.5|27439.5|111
1642516500000|2022-01-18 14:35:00|27472|27457|27454.5|27439.5|27477|27462|27434.5|27419.5|169
1642516800000|2022-01-18 14:40:00|27452|27437|27479.5|27464.5|27484.5|27469.5|27427|27412|206
1642517100000|2022-01-18 14:45:00|27482|27467|27472|27457|27484.5|27469.5|27449.5|27434.5|127
1642517400000|2022-01-18 14:50:00|27474.5|27459.5|27469.5|27454.5|27482|27467|27449.5|27434.5|120
1642517700000|2022-01-18 14:55:00|27467|27452|27487|27472|27489.5|27474.5|27444.5|27429.5|99
1642518000000|2022-01-18 15:00:00|27484.5|27469.5|27479.5|27464.5|27494.5|27479.5|27467|27452|133
1642518300000|2022-01-18 15:05:00|27484.5|27469.5|27524.5|27509.5|27529.5|27514.5|27479.5|27464.5|151
1642518600000|2022-01-18 15:10:00|27524.6|27509.6|27529.6|27514.6|27552.1|27537.1|27514.6|27499.6|218
1642518900000|2022-01-18 15:15:00|27532.1|27517.1|27527.1|27512.1|27564.6|27549.6|27522.1|27507.1|218
1642519200000|2022-01-18 15:20:00|27524.6|27509.6|27532.1|27517.1|27534.6|27519.6|27499.6|27484.6|1650
1642519500000|2022-01-18 15:25:00|27534.6|27519.6|27539.6|27524.6|27542.1|27527.1|27509.6|27494.6|92
1642519800000|2022-01-18 15:30:00|27537.1|27522.1|27484.6|27469.6|27539.6|27524.6|27479.6|27464.6|144
1642520100000|2022-01-18 15:35:00|27479.6|27464.6|27454.6|27439.6|27484.6|27469.6|27449.6|27434.6|137
1642520400000|2022-01-18 15:40:00|27452.1|27437.1|27499.6|27484.6|27502.1|27487.1|27449.6|27434.6|1345
1642520700000|2022-01-18 15:45:00|27502.1|27487.1|27499.6|27484.6|27514.6|27499.6|27479.6|27464.6|69
1642521000000|2022-01-18 15:50:00|27497.1|27482.1|27477.1|27462.1|27502.1|27487.1|27469.6|27454.6|358
1642521300000|2022-01-18 15:55:00|27474.6|27459.6|27509.6|27494.6|27509.6|27494.6|27474.6|27459.6|81
1642521600000|2022-01-18 16:00:00|27514.6|27499.6|27512.1|27497.1|27519.6|27504.6|27494.6|27479.6|86
1642521900000|2022-01-18 16:05:00|27509.6|27494.6|27504.6|27489.6|27519.6|27504.6|27492.1|27477.1|54
1642522200000|2022-01-18 16:10:00|27502.1|27487.1|27514.6|27499.6|27514.6|27499.6|27494.6|27479.6|32
1642522500000|2022-01-18 16:15:00|27517.1|27502.1|27534.6|27519.6|27537.1|27522.1|27514.6|27499.6|109
1642522800000|2022-01-18 16:20:00|27539.6|27524.6|27529.6|27514.6|27539.6|27524.6|27529.6|27514.6|116
1642523100000|2022-01-18 16:25:00|27527.1|27512.1|27507.1|27492.1|27537.1|27522.1|27502.1|27487.1|209
1642523400000|2022-01-18 16:30:00|27509.6|27494.6|27479.6|27464.6|27509.6|27494.6|27452.1|27437.1|489
1642523700000|2022-01-18 16:35:00|27484.6|27469.6|27524.6|27509.6|27524.6|27509.6|27482.1|27467.1|226
1642524000000|2022-01-18 16:40:00|27527.1|27512.1|27519.6|27504.6|27529.6|27514.6|27512.1|27497.1|36
1642524300000|2022-01-18 16:45:00|27517.1|27502.1|27539.6|27524.6|27542.1|27527.1|27517.1|27502.1|35
1642524600000|2022-01-18 16:50:00|27542.1|27522.1|27552.1|27532.1|27567.1|27547.1|27542.1|27517.1|78
1642524900000|2022-01-18 16:55:00|27547.1|27527.1|27547.1|27527.1|27557.1|27537.1|27547.1|27522.1|33
1642525200000|2022-01-18 17:00:00|27552.1|27532.1|27512.1|27492.1|27552.1|27532.1|27512.1|27487.1|73
1642525500000|2022-01-18 17:05:00|27507.1|27487.1|27517.1|27497.1|27517.1|27497.1|27497.1|27482.1|21
1642525800000|2022-01-18 17:10:00|27522.1|27492.1|27527.1|27507.1|27532.1|27507.1|27507.1|27487.1|16
1642526100000|2022-01-18 17:15:00|27522.1|27502.1|27532.1|27512.1|27537.1|27517.1|27512.1|27492.1|18
1642526400000|2022-01-18 17:20:00|27537.1|27507.1|27507.1|27482.1|27537.1|27517.1|27502.1|27477.1|10
1642526700000|2022-01-18 17:25:00|27512.1|27487.1|27512.1|27492.1|27517.1|27492.1|27502.1|27482.1|20
1642527000000|2022-01-18 17:30:00|27507.1|27487.1|27507.1|27487.1|27512.1|27487.1|27487.1|27467.1|23
1642527300000|2022-01-18 17:35:00|27512.1|27482.1|27497.1|27477.1|27512.1|27487.1|27487.1|27462.1|33
1642527600000|2022-01-18 17:40:00|27502.1|27482.1|27497.1|27477.1|27512.1|27492.1|27497.1|27472.1|13
1642527900000|2022-01-18 17:45:00|27492.1|27472.1|27467.1|27447.1|27497.1|27477.1|27462.1|27442.1|28
1642528200000|2022-01-18 17:50:00|27472.1|27452.1|27477.1|27457.1|27492.1|27472.1|27467.1|27447.1|44
1642528500000|2022-01-18 17:55:00|27472.1|27452.1|27472.1|27447.1|27487.1|27467.1|27472.1|27447.1|18
1642528800000|2022-01-18 18:00:00|27467.1|27452.1|27477.1|27452.1|27482.1|27462.1|27462.1|27442.1|21
1642529100000|2022-01-18 18:05:00|27472.1|27447.1|27472.1|27447.1|27472.1|27452.1|27452.1|27432.1|14
1642529400000|2022-01-18 18:10:00|27467.1|27442.1|27492.1|27467.1|27492.1|27467.1|27467.1|27442.1|14
1642529700000|2022-01-18 18:15:00|27487.1|27472.1|27492.1|27472.1|27502.1|27482.1|27487.1|27467.1|27
1642530000000|2022-01-18 18:20:00|27487.1|27467.1|27477.1|27457.1|27487.1|27472.1|27472.1|27452.1|14
1642530300000|2022-01-18 18:25:00|27472.1|27452.1|27477.1|27457.1|27482.1|27462.1|27467.1|27447.1|48
1642530600000|2022-01-18 18:30:00|27482.1|27452.1|27482.1|27462.1|27482.1|27462.1|27472.1|27452.1|27
1642530900000|2022-01-18 18:35:00|27487.1|27467.1|27497.1|27477.1|27502.1|27482.1|27482.1|27462.1|23
1642531200000|2022-01-18 18:40:00|27502.1|27472.1|27512.1|27487.1|27512.1|27492.1|27487.1|27467.1|12
1642531500000|2022-01-18 18:45:00|27507.1|27492.1|27502.1|27482.1|27522.1|27497.1|27497.1|27477.1|12
1642531800000|2022-01-18 18:50:00|27507.1|27487.1|27507.1|27482.1|27512.1|27492.1|27497.1|27477.1|7
1642532100000|2022-01-18 18:55:00|27502.1|27487.1|27517.1|27497.1|27517.1|27497.1|27502.1|27477.1|7
1642532400000|2022-01-18 19:00:00|27522.1|27502.1|27522.1|27502.1|27527.1|27507.1|27517.1|27492.1|28
1642532700000|2022-01-18 19:05:00|27527.1|27507.1|27517.1|27497.1|27532.1|27512.1|27512.1|27492.1|16
1642533000000|2022-01-18 19:10:00|27522.1|27502.1|27507.1|27487.1|27522.1|27502.1|27507.1|27487.1|3
1642533300000|2022-01-18 19:15:00|27512.1|27482.1|27522.1|27497.1|27522.1|27502.1|27502.1|27482.1|10
1642533600000|2022-01-18 19:20:00|27517.1|27502.1|27507.1|27487.1|27522.1|27502.1|27502.1|27482.1|12
1642533900000|2022-01-18 19:25:00|27502.1|27482.1|27507.1|27492.1|27517.1|27492.1|27497.1|27477.1|13
1642534200000|2022-01-18 19:30:00|27504.6|27489.6|27527.1|27512.1|27542.1|27527.1|27504.6|27489.6|27
1642534500000|2022-01-18 19:35:00|27524.6|27509.6|27544.6|27529.6|27549.6|27534.6|27524.6|27509.6|33
1642534800000|2022-01-18 19:40:00|27549.6|27534.6|27544.6|27529.6|27549.6|27534.6|27544.6|27529.6|17
1642535100000|2022-01-18 19:45:00|27542.1|27527.1|27559.6|27544.6|27564.6|27549.6|27537.1|27522.1|49
1642535400000|2022-01-18 19:50:00|27557.1|27542.1|27577.1|27562.1|27584.6|27569.6|27557.1|27542.1|26
1642535700000|2022-01-18 19:55:00|27579.6|27564.6|27574.6|27559.6|27587.1|27572.1|27572.1|27557.1|30
1642536000000|2022-01-18 20:00:00|27572.1|27557.1|27544.6|27529.6|27572.1|27557.1|27539.6|27524.6|15
1642536300000|2022-01-18 20:05:00|27549.6|27534.6|27539.6|27524.6|27552.1|27537.1|27537.1|27522.1|17
1642536600000|2022-01-18 20:10:00|27534.6|27519.6|27557.1|27542.1|27567.1|27552.1|27534.6|27519.6|69
1642536900000|2022-01-18 20:15:00|27554.6|27539.6|27519.6|27504.6|27554.6|27539.6|27507.1|27492.1|30
1642537200000|2022-01-18 20:20:00|27522.1|27507.1|27537.1|27522.1|27539.6|27524.6|27522.1|27507.1|11
1642537500000|2022-01-18 20:25:00|27534.6|27519.6|27532.1|27517.1|27539.6|27524.6|27524.6|27509.6|12
1642537800000|2022-01-18 20:30:00|27529.6|27514.6|27517.1|27502.1|27539.6|27524.6|27517.1|27502.1|16
1642538100000|2022-01-18 20:35:00|27519.6|27504.6|27517.1|27502.1|27524.6|27509.6|27512.1|27497.1|31
1642538400000|2022-01-18 20:40:00|27519.6|27504.6|27484.6|27469.6|27519.6|27504.6|27484.6|27469.6|35
1642538700000|2022-01-18 20:45:00|27482.1|27467.1|27499.6|27484.6|27499.6|27484.6|27479.6|27464.6|35
1642539000000|2022-01-18 20:50:00|27497.1|27482.1|27474.6|27459.6|27514.6|27499.6|27474.6|27459.6|10
1642539300000|2022-01-18 20:55:00|27472.1|27457.1|27499.6|27484.6|27507.1|27492.1|27472.1|27457.1|24
1642539600000|2022-01-18 21:00:00|27536.3|27496.3|27523.3|27483.3|27543.8|27503.8|27502.7|27462.7|0
1642539900000|2022-01-18 21:05:00|27522.7|27482.7|27519.5|27479.5|27525.8|27485.8|27509.2|27469.2|0
1642540200000|2022-01-18 21:10:00|27519.2|27479.2|27554.3|27514.3|27558.1|27518.1|27516.2|27476.2|0
1642540500000|2022-01-18 21:15:00|27554|27514|27558.8|27518.8|27566.5|27526.5|27551.1|27511.1|0
1642540800000|2022-01-18 21:20:00|27558.9|27518.9|27574.9|27534.9|27578.7|27538.7|27558.9|27518.9|0
1642541100000|2022-01-18 21:25:00|27574.8|27534.8|27563.5|27523.5|27580|27540|27563.2|27523.2|0
1642541400000|2022-01-18 21:30:00|27564.6|27524.6|27563.2|27523.2|27566.5|27526.5|27559.5|27519.5|0
1642541700000|2022-01-18 21:35:00|27563.4|27523.4|27564.6|27524.6|27566.5|27526.5|27559.5|27519.5|0
1642542000000|2022-01-18 21:40:00|27564.5|27524.5|27580|27540|27581.3|27541.3|27563.2|27523.2|0
1642542300000|2022-01-18 21:45:00|27580.3|27540.3|27589|27549|27592.2|27552.2|27580.3|27540.3|0
1642542600000|2022-01-18 21:50:00|27588.4|27548.4|27585.2|27545.2|27589.7|27549.7|27578.7|27538.7|0
1642542900000|2022-01-18 21:55:00|27585.5|27545.5|27585.9|27545.9|27592.2|27552.2|27582.6|27542.6|0
1642543200000|2022-01-18 22:00:00|27586.2|27546.2|27587.2|27547.2|27587.8|27547.8|27585.1|27545.1|0
1642543500000|2022-01-18 22:05:00|27586.7|27546.7|27586.2|27546.2|27587.2|27547.2|27586.2|27546.2|0
1642543800000|2022-01-18 22:10:00|27586.7|27546.7|27586.2|27546.2|27587.2|27547.2|27586.2|27546.2|0
1642544100000|2022-01-18 22:15:00|27586.7|27546.7|27585.6|27545.6|27587.2|27547.2|27585.6|27545.6|0
1642544400000|2022-01-18 22:20:00|27586.2|27546.2|27587.8|27547.8|27587.8|27547.8|27586.2|27546.2|0
1642545600000|2022-01-18 22:40:00|27587.2|27547.2|27586.7|27546.7|27587.2|27547.2|27586.7|27546.7|0
1642545900000|2022-01-18 22:45:00|27587.2|27547.2|27587.2|27547.2|27587.2|27547.2|27587.2|27547.2|0
1642546200000|2022-01-18 22:50:00|27586.7|27546.7|27586.2|27546.2|27586.7|27546.7|27586.2|27546.2|0
1642546500000|2022-01-18 22:55:00|27586.7|27546.7|27586.7|27546.7|27587.2|27547.2|27586.7|27546.7|0
1642546800000|2022-01-18 23:00:00|27589.3|27549.3|27597.4|27557.4|27608.4|27568.4|27582.6|27542.6|0
1642547100000|2022-01-18 23:05:00|27597.5|27557.5|27594.1|27554.1|27600|27560|27587.1|27547.1|0
1642547400000|2022-01-18 23:10:00|27594.4|27554.4|27606.3|27566.3|27612.8|27572.8|27592.2|27552.2|0
1642547700000|2022-01-18 23:15:00|27606|27566|27574.9|27534.9|27606|27566|27574.9|27534.9|0
1642548000000|2022-01-18 23:20:00|27575.5|27535.5|27581.9|27541.9|27592.2|27552.2|27569.7|27529.7|0
1642548300000|2022-01-18 23:25:00|27582.2|27542.2|27576.8|27536.8|27590.3|27550.3|27576.8|27536.8|0
1642548600000|2022-01-18 23:30:00|27577.1|27537.1|27561.3|27521.3|27581.9|27541.9|27551.1|27511.1|0
1642548900000|2022-01-18 23:35:00|27561.6|27521.6|27552.9|27512.9|27563.2|27523.2|27547.8|27507.8|0
1642549200000|2022-01-18 23:40:00|27552.8|27512.8|27548.5|27508.5|27562|27522|27547.8|27507.8|0
1642549500000|2022-01-18 23:45:00|27548.3|27508.3|27549.2|27509.2|27558.1|27518.1|27547.8|27507.8|0
1642549800000|2022-01-18 23:50:00|27549.4|27509.4|27542.7|27502.7|27551.1|27511.1|27530.5|27490.5|0
1642550100000|2022-01-18 23:55:00|27542.8|27502.8|27527.9|27487.9|27543.3|27503.3|27525.3|27485.3|0
1642550400000|2022-01-19 00:00:00|27528|27488|27551.1|27511.1|27554.3|27514.3|27525.3|27485.3|0
1642550700000|2022-01-19 00:05:00|27551.3|27511.3|27544|27504|27559.5|27519.5|27535.6|27495.6|0
1642551000000|2022-01-19 00:10:00|27543.4|27503.4|27517.8|27477.8|27543.4|27503.4|27514.5|27474.5|0
1642551300000|2022-01-19 00:15:00|27517.6|27477.6|27504|27464|27522.9|27482.9|27489.4|27449.4|0
1642551600000|2022-01-19 00:20:00|27504.2|27464.2|27522.8|27482.8|27525.4|27485.4|27498.1|27458.1|0
1642551900000|2022-01-19 00:25:00|27523.4|27483.4|27522|27482|27537.7|27497.7|27517.8|27477.8|0
1642552200000|2022-01-19 00:30:00|27521.9|27481.9|27525.3|27485.3|27535.6|27495.6|27518.8|27478.8|0
1642552500000|2022-01-19 00:35:00|27525.9|27485.9|27518.7|27478.7|27527.1|27487.1|27511.1|27471.1|0
1642552800000|2022-01-19 00:40:00|27519.2|27479.2|27510.7|27470.7|27523.6|27483.6|27506.3|27466.3|0
1642553100000|2022-01-19 00:45:00|27510.9|27470.9|27484.3|27444.3|27515.4|27475.4|27481.3|27441.3|0
1642553400000|2022-01-19 00:50:00|27484.9|27444.9|27475.4|27435.4|27492.4|27452.4|27453.4|27413.4|0
1642553700000|2022-01-19 00:55:00|27474.2|27434.2|27479.8|27439.8|27483.1|27443.1|27468.4|27428.4|0
1642554000000|2022-01-19 01:00:00|27480|27440|27512.8|27472.8|27516.9|27476.9|27480|27440|0
1642554300000|2022-01-19 01:05:00|27512.9|27472.9|27539.8|27499.8|27552|27512|27506.1|27466.1|0
1642554600000|2022-01-19 01:10:00|27540.2|27500.2|27555.8|27515.8|27565.4|27525.4|27540.2|27500.2|0
1642554900000|2022-01-19 01:15:00|27556|27516|27553|27513|27577.6|27537.6|27552.8|27512.8|0
1642555200000|2022-01-19 01:20:00|27552.9|27512.9|27547.7|27507.7|27553|27513|27543.5|27503.5|0
1642555500000|2022-01-19 01:25:00|27547.8|27507.8|27563.3|27523.3|27572|27532|27547.8|27507.8|0
1642555800000|2022-01-19 01:30:00|27563.4|27523.4|27563|27523|27580.3|27540.3|27562.9|27522.9|0
1642556100000|2022-01-19 01:35:00|27563.1|27523.1|27554.1|27514.1|27575.5|27535.5|27553.9|27513.9|0
1642556400000|2022-01-19 01:40:00|27554.3|27514.3|27545.1|27505.1|27572.8|27532.8|27543.8|27503.8|0
1642556700000|2022-01-19 01:45:00|27545.3|27505.3|27523.8|27483.8|27569.2|27529.2|27514.1|27474.1|0
1642557000000|2022-01-19 01:50:00|27523.7|27483.7|27508.4|27468.4|27539.3|27499.3|27503.7|27463.7|0
1642557300000|2022-01-19 01:55:00|27508.3|27468.3|27526.8|27486.8|27528.8|27488.8|27505.8|27465.8|0
1642557600000|2022-01-19 02:00:00|27527.3|27487.3|27541|27501|27544|27504|27524.6|27484.6|0
1642557900000|2022-01-19 02:05:00|27541.2|27501.2|27556.2|27516.2|27567.6|27527.6|27541.1|27501.1|0
1642558200000|2022-01-19 02:10:00|27555.2|27515.2|27574.3|27534.3|27575.7|27535.7|27553.2|27513.2|0
1642558500000|2022-01-19 02:15:00|27574.8|27534.8|27571.6|27531.6|27588.7|27548.7|27568.4|27528.4|0
1642558800000|2022-01-19 02:20:00|27571.5|27531.5|27566.4|27526.4|27575.8|27535.8|27560.1|27520.1|0
1642559100000|2022-01-19 02:25:00|27565.9|27525.9|27578.4|27538.4|27585.1|27545.1|27563.4|27523.4|0
1642559400000|2022-01-19 02:30:00|27577.4|27537.4|27553.7|27513.7|27580.3|27540.3|27552.2|27512.2|0
1642559700000|2022-01-19 02:35:00|27553.8|27513.8|27533|27493|27554.3|27514.3|27529.3|27489.3|0
1642560000000|2022-01-19 02:40:00|27531.7|27491.7|27508.6|27468.6|27541.1|27501.1|27505.4|27465.4|0
1642560300000|2022-01-19 02:45:00|27508.4|27468.4|27473.7|27433.7|27514.9|27474.9|27467|27427|0
1642560600000|2022-01-19 02:50:00|27473.2|27433.2|27442.6|27402.6|27486.9|27446.9|27433.3|27393.3|0
1642560900000|2022-01-19 02:55:00|27443.1|27403.1|27459.1|27419.1|27467.6|27427.6|27441.3|27401.3|0
1642561200000|2022-01-19 03:00:00|27459.6|27419.6|27448.5|27408.5|27462.7|27422.7|27443.6|27403.6|0
1642561500000|2022-01-19 03:05:00|27448.6|27408.6|27423.1|27383.1|27455.2|27415.2|27422.9|27382.9|0
1642561800000|2022-01-19 03:10:00|27423.2|27383.2|27426.9|27386.9|27442.2|27402.2|27419.9|27379.9|0
1642562100000|2022-01-19 03:15:00|27426.2|27386.2|27451|27411|27465.4|27425.4|27422.9|27382.9|0
1642562400000|2022-01-19 03:20:00|27451.5|27411.5|27421.2|27381.2|27452.2|27412.2|27420.8|27380.8|0
1642562700000|2022-01-19 03:25:00|27421|27381|27404.8|27364.8|27425.5|27385.5|27404.5|27364.5|0
1642563000000|2022-01-19 03:30:00|27404.6|27364.6|27390.6|27350.6|27419.4|27379.4|27387.2|27347.2|0
1642563300000|2022-01-19 03:35:00|27390.5|27350.5|27388.4|27348.4|27403.3|27363.3|27384.3|27344.3|0
1642563600000|2022-01-19 03:40:00|27388.6|27348.6|27379.6|27339.6|27391.4|27351.4|27363|27323|0
1642563900000|2022-01-19 03:45:00|27379.5|27339.5|27362.3|27322.3|27379.7|27339.7|27361.2|27321.2|0
1642564200000|2022-01-19 03:50:00|27362.4|27322.4|27374.4|27334.4|27379.6|27339.6|27361.1|27321.1|0
1642564500000|2022-01-19 03:55:00|27375.1|27335.1|27391|27351|27394|27354|27373.8|27333.8|0
1642564800000|2022-01-19 04:00:00|27390.8|27350.8|27406.8|27366.8|27407.2|27367.2|27384.9|27344.9|0
1642565100000|2022-01-19 04:05:00|27406.7|27366.7|27402.8|27362.8|27407|27367|27400|27360|0
1642565400000|2022-01-19 04:10:00|27401.7|27361.7|27393.4|27353.4|27406.3|27366.3|27392.9|27352.9|0
1642565700000|2022-01-19 04:15:00|27392.8|27352.8|27373|27333|27396.3|27356.3|27371.5|27331.5|0
1642566000000|2022-01-19 04:20:00|27374.6|27334.6|27379.3|27339.3|27383.9|27343.9|27373|27333|0
1642566300000|2022-01-19 04:25:00|27379.8|27339.8|27399.8|27359.8|27403|27363|27379.8|27339.8|0
1642566600000|2022-01-19 04:30:00|27400|27360|27403.2|27363.2|27414|27374|27400|27360|0
1642566900000|2022-01-19 04:35:00|27402.1|27362.1|27396.9|27356.9|27404.5|27364.5|27391|27351|0
1642567200000|2022-01-19 04:40:00|27398.2|27358.2|27388.6|27348.6|27402.8|27362.8|27386.8|27346.8|0
1642567500000|2022-01-19 04:45:00|27389.2|27349.2|27380.9|27340.9|27399.8|27359.8|27380.9|27340.9|0
1642567800000|2022-01-19 04:50:00|27380.7|27340.7|27363.1|27323.1|27380.8|27340.8|27360|27320|0
1642568100000|2022-01-19 04:55:00|27363.6|27323.6|27340.8|27300.8|27371|27331|27337.4|27297.4|0
1642568400000|2022-01-19 05:00:00|27340.9|27300.9|27338.2|27298.2|27342.6|27302.6|27332|27292|0
1642568700000|2022-01-19 05:05:00|27338.1|27298.1|27335.5|27295.5|27353.6|27313.6|27331.9|27291.9|0
1642569000000|2022-01-19 05:10:00|27335.6|27295.6|27342.2|27302.2|27342.4|27302.4|27325.2|27285.2|0
1642569300000|2022-01-19 05:15:00|27342.3|27302.3|27332.2|27292.2|27342.4|27302.4|27332.2|27292.2|0
1642569600000|2022-01-19 05:20:00|27332|27292|27330.9|27290.9|27336.2|27296.2|27324.2|27284.2|0
1642569900000|2022-01-19 05:25:00|27329.3|27289.3|27318.9|27278.9|27334.3|27294.3|27318.6|27278.6|0
1642570200000|2022-01-19 05:30:00|27319.1|27279.1|27310.4|27270.4|27333.4|27293.4|27310.4|27270.4|0
1642570500000|2022-01-19 05:35:00|27310.3|27270.3|27318.9|27278.9|27330.2|27290.2|27308.8|27268.8|0
1642570800000|2022-01-19 05:40:00|27318.7|27278.7|27307.1|27267.1|27320.5|27280.5|27307.1|27267.1|0
1642571100000|2022-01-19 05:45:00|27307.3|27267.3|27293.5|27253.5|27314.7|27274.7|27293|27253|0
1642571400000|2022-01-19 05:50:00|27292.9|27252.9|27302.3|27262.3|27317.9|27277.9|27291.8|27251.8|0
1642571700000|2022-01-19 05:55:00|27302.5|27262.5|27313.3|27273.3|27318.3|27278.3|27295.4|27255.4|0
1642572000000|2022-01-19 06:00:00|27312.7|27272.7|27344.8|27304.8|27359.5|27319.5|27284.2|27244.2|0
1642572300000|2022-01-19 06:05:00|27345.4|27305.4|27382.9|27342.9|27386.1|27346.1|27338.7|27298.7|0
1642572600000|2022-01-19 06:10:00|27383|27343|27385.5|27345.5|27397.6|27357.6|27373.1|27333.1|0
1642572900000|2022-01-19 06:15:00|27385.6|27345.6|27395.4|27355.4|27399.3|27359.3|27383.5|27343.5|0
1642573200000|2022-01-19 06:20:00|27395.3|27355.3|27406.4|27366.4|27406.9|27366.9|27385|27345|0
1642573500000|2022-01-19 06:25:00|27406.5|27366.5|27385.8|27345.8|27409.8|27369.8|27384.2|27344.2|0
1642573800000|2022-01-19 06:30:00|27385.9|27345.9|27368.4|27328.4|27392.4|27352.4|27366.9|27326.9|0
1642574100000|2022-01-19 06:35:00|27367.9|27327.9|27393.8|27353.8|27393.8|27353.8|27367.1|27327.1|0
1642574400000|2022-01-19 06:40:00|27394.4|27354.4|27417.1|27377.1|27433|27393|27387.6|27347.6|0
1642574700000|2022-01-19 06:45:00|27417.2|27377.2|27453.1|27413.1|27459.6|27419.6|27417.1|27377.1|0
1642575000000|2022-01-19 06:50:00|27453.3|27413.3|27442|27402|27455.9|27415.9|27442|27402|0
1642575300000|2022-01-19 06:55:00|27441.4|27401.4|27421.8|27381.8|27450.1|27410.1|27421.8|27381.8|0
1642575600000|2022-01-19 07:00:00|27423.5|27383.5|27384.6|27369.6|27440|27400|27367.1|27352.1|105
1642575900000|2022-01-19 07:05:00|27387.1|27372.1|27364.6|27349.6|27389.6|27374.6|27354.6|27339.6|46
1642576200000|2022-01-19 07:10:00|27367.1|27352.1|27367.1|27352.1|27374.6|27359.6|27354.6|27339.6|11
1642576500000|2022-01-19 07:15:00|27362.1|27347.1|27367.1|27352.1|27374.6|27359.6|27349.6|27334.6|57
1642576800000|2022-01-19 07:20:00|27369.6|27354.6|27372.1|27357.1|27374.6|27359.6|27364.6|27349.6|8
1642577100000|2022-01-19 07:25:00|27369.6|27354.6|27349.6|27334.6|27374.6|27359.6|27349.6|27334.6|26
1642577400000|2022-01-19 07:30:00|27347.1|27332.1|27349.6|27334.6|27352.1|27337.1|27329.6|27314.6|33
1642577700000|2022-01-19 07:35:00|27347.1|27332.1|27337.1|27322.1|27352.1|27337.1|27334.6|27319.6|19
1642578000000|2022-01-19 07:40:00|27339.6|27324.6|27334.6|27319.6|27349.6|27334.6|27329.6|27314.6|9
1642578300000|2022-01-19 07:45:00|27337.1|27322.1|27362.1|27347.1|27362.1|27347.1|27329.6|27314.6|33
1642578600000|2022-01-19 07:50:00|27359.6|27344.6|27374.6|27359.6|27374.6|27359.6|27354.6|27339.6|19
1642578900000|2022-01-19 07:55:00|27372.1|27357.1|27367.1|27352.1|27374.6|27359.6|27332.1|27317.1|76
1642579200000|2022-01-19 08:00:00|27369.6|27354.6|27282.1|27267.1|27374.6|27359.6|27254.6|27239.6|1117
1642579500000|2022-01-19 08:05:00|27287.1|27272.1|27339.6|27324.6|27344.6|27329.6|27279.6|27264.6|507
1642579800000|2022-01-19 08:10:00|27342.1|27327.1|27339.6|27324.6|27379.6|27364.6|27334.6|27319.6|320
1642580100000|2022-01-19 08:15:00|27342.1|27327.1|27377.1|27362.1|27394.6|27379.6|27342.1|27327.1|350
1642580400000|2022-01-19 08:20:00|27379.6|27364.6|27347.1|27332.1|27384.6|27369.6|27329.6|27314.6|214
1642580700000|2022-01-19 08:25:00|27349.6|27334.6|27289.6|27274.6|27354.6|27339.6|27279.6|27264.6|286
1642581000000|2022-01-19 08:30:00|27287.1|27272.1|27294.6|27279.6|27309.6|27294.6|27269.6|27254.6|184
1642581300000|2022-01-19 08:35:00|27297.1|27282.1|27309.6|27294.6|27329.6|27314.6|27287.1|27272.1|207
1642581600000|2022-01-19 08:40:00|27310.8|27295.8|27305.8|27290.8|27313.3|27298.3|27293.3|27278.3|175
1642581900000|2022-01-19 08:45:00|27303.3|27288.3|27300.8|27285.8|27330.8|27315.8|27298.3|27283.3|120
1642582200000|2022-01-19 08:50:00|27295.8|27280.8|27340.8|27325.8|27345.8|27330.8|27290.8|27275.8|106
1642582500000|2022-01-19 08:55:00|27338.3|27323.3|27335.8|27320.8|27340.8|27325.8|27310.8|27295.8|125
1642582800000|2022-01-19 09:00:00|27333.3|27318.3|27340.8|27325.8|27345.8|27330.8|27315.8|27300.8|117
1642583100000|2022-01-19 09:05:00|27345.8|27330.8|27315.8|27300.8|27350.8|27335.8|27315.8|27300.8|127
1642583400000|2022-01-19 09:10:00|27318.3|27303.3|27290.8|27275.8|27325.8|27310.8|27290.8|27275.8|140
1642583700000|2022-01-19 09:15:00|27285.8|27270.8|27305.8|27290.8|27310.8|27295.8|27283.3|27268.3|151
1642584000000|2022-01-19 09:20:00|27303.3|27288.3|27288.3|27273.3|27303.3|27288.3|27283.3|27268.3|90
1642584300000|2022-01-19 09:25:00|27285.8|27270.8|27250.8|27235.8|27285.8|27270.8|27248.3|27233.3|198
1642584600000|2022-01-19 09:30:00|27253.3|27238.3|27265.8|27250.8|27265.8|27250.8|27225.8|27210.8|335
1642584900000|2022-01-19 09:35:00|27268.3|27253.3|27295.8|27280.8|27298.3|27283.3|27265.8|27250.8|146
1642585200000|2022-01-19 09:40:00|27298.3|27283.3|27345.8|27330.8|27348.3|27333.3|27293.3|27278.3|135
1642585500000|2022-01-19 09:45:00|27350.8|27335.8|27360.8|27345.8|27363.3|27348.3|27340.8|27325.8|207
1642585800000|2022-01-19 09:50:00|27363.3|27348.3|27388.3|27373.3|27390.8|27375.8|27360.8|27345.8|192
1642586100000|2022-01-19 09:55:00|27390.8|27375.8|27415.8|27400.8|27430.8|27415.8|27385.8|27370.8|199
1642586400000|2022-01-19 10:00:00|27413.3|27398.3|27405.8|27390.8|27420.8|27405.8|27400.8|27385.8|104
1642586700000|2022-01-19 10:05:00|27400.8|27385.8|27410.8|27395.8|27420.8|27405.8|27400.8|27385.8|118
1642587000000|2022-01-19 10:10:00|27413.3|27398.3|27405.8|27390.8|27415.8|27400.8|27398.3|27383.3|65
1642587300000|2022-01-19 10:15:00|27400.8|27385.8|27395.8|27380.8|27405.8|27390.8|27385.8|27370.8|170
1642587600000|2022-01-19 10:20:00|27390.8|27375.8|27398.3|27383.3|27408.3|27393.3|27390.8|27375.8|91
1642587900000|2022-01-19 10:25:00|27395.8|27380.8|27378.3|27363.3|27395.8|27380.8|27370.8|27355.8|101
1642588200000|2022-01-19 10:30:00|27375.8|27360.8|27390.8|27375.8|27405.8|27390.8|27370.8|27355.8|75
1642588500000|2022-01-19 10:35:00|27388.3|27373.3|27393.3|27378.3|27405.8|27390.8|27385.8|27370.8|798
1642588800000|2022-01-19 10:40:00|27395.8|27380.8|27380.8|27365.8|27405.8|27390.8|27380.8|27365.8|294
1642589100000|2022-01-19 10:45:00|27383.3|27368.3|27385.8|27370.8|27400.8|27385.8|27370.8|27355.8|94
1642589400000|2022-01-19 10:50:00|27390.8|27375.8|27383.3|27368.3|27395.8|27380.8|27380.8|27365.8|25
1642589700000|2022-01-19 10:55:00|27380.8|27365.8|27400.8|27385.8|27403.3|27388.3|27373.3|27358.3|41
1642590000000|2022-01-19 11:00:00|27403.3|27388.3|27418.3|27403.3|27420.8|27405.8|27395.8|27380.8|90
1642590300000|2022-01-19 11:05:00|27415.8|27400.8|27413.3|27398.3|27420.8|27405.8|27408.3|27393.3|46
1642590600000|2022-01-19 11:10:00|27415.8|27400.8|27400.8|27385.8|27420.8|27405.8|27395.8|27380.8|48
1642590900000|2022-01-19 11:15:00|27405.8|27390.8|27393.3|27378.3|27405.8|27390.8|27390.8|27375.8|37
1642591200000|2022-01-19 11:20:00|27390.8|27375.8|27385.8|27370.8|27393.3|27378.3|27365.8|27350.8|58
1642591500000|2022-01-19 11:25:00|27388.3|27373.3|27395.8|27380.8|27400.8|27385.8|27383.3|27368.3|159
1642591800000|2022-01-19 11:30:00|27400.8|27385.8|27410.8|27395.8|27410.8|27395.8|27390.8|27375.8|46
1642592100000|2022-01-19 11:35:00|27413.3|27398.3|27423.3|27408.3|27430.8|27415.8|27413.3|27398.3|58
1642592400000|2022-01-19 11:40:00|27420.8|27405.8|27415.8|27400.8|27430.8|27415.8|27415.8|27400.8|141
1642592700000|2022-01-19 11:45:00|27413.3|27398.3|27440.8|27425.8|27443.3|27428.3|27413.3|27398.3|129
1642593000000|2022-01-19 11:50:00|27443.3|27428.3|27468.3|27453.3|27475.8|27460.8|27440.8|27425.8|119
1642593300000|2022-01-19 11:55:00|27465.8|27450.8|27473.3|27458.3|27473.3|27458.3|27458.3|27443.3|57
1642593600000|2022-01-19 12:00:00|27470.8|27455.8|27470.8|27455.8|27480.8|27465.8|27465.8|27450.8|48
1642593900000|2022-01-19 12:05:00|27475.8|27460.8|27470.8|27455.8|27475.8|27460.8|27465.8|27450.8|537
1642594200000|2022-01-19 12:10:00|27468.3|27453.3|27465.8|27450.8|27475.8|27460.8|27465.8|27450.8|16
1642594500000|2022-01-19 12:15:00|27468.3|27453.3|27450.8|27435.8|27470.8|27455.8|27445.8|27430.8|48
1642594800000|2022-01-19 12:20:00|27453.3|27438.3|27463.3|27448.3|27463.3|27448.3|27445.8|27430.8|13
1642595100000|2022-01-19 12:25:00|27460.8|27445.8|27460.8|27445.8|27475.8|27460.8|27455.8|27440.8|36
1642595400000|2022-01-19 12:30:00|27463.3|27448.3|27475.8|27460.8|27475.8|27460.8|27460.8|27445.8|13
1642595700000|2022-01-19 12:35:00|27480.8|27465.8|27460.8|27445.8|27480.8|27465.8|27460.8|27445.8|62
1642596000000|2022-01-19 12:40:00|27459.9|27444.9|27469.9|27454.9|27472.4|27457.4|27459.9|27444.9|8
1642596300000|2022-01-19 12:45:00|27467.4|27452.4|27474.9|27459.9|27474.9|27459.9|27464.9|27449.9|24
1642596600000|2022-01-19 12:50:00|27479.9|27464.9|27494.9|27479.9|27497.4|27482.4|27474.9|27459.9|26
1642596900000|2022-01-19 12:55:00|27497.4|27482.4|27499.9|27484.9|27499.9|27484.9|27494.9|27479.9|47
1642597200000|2022-01-19 13:00:00|27497.4|27482.4|27504.9|27489.9|27512.4|27497.4|27494.9|27479.9|80
1642597500000|2022-01-19 13:05:00|27507.4|27492.4|27514.9|27499.9|27519.9|27504.9|27499.9|27484.9|69
1642597800000|2022-01-19 13:10:00|27512.4|27497.4|27509.9|27494.9|27519.9|27504.9|27504.9|27489.9|47
1642598100000|2022-01-19 13:15:00|27507.4|27492.4|27504.9|27489.9|27514.9|27499.9|27499.9|27484.9|38
1642598400000|2022-01-19 13:20:00|27507.4|27492.4|27509.9|27494.9|27509.9|27494.9|27494.9|27479.9|37
1642598700000|2022-01-19 13:25:00|27512.4|27497.4|27529.9|27514.9|27529.9|27514.9|27512.4|27497.4|55
1642599000000|2022-01-19 13:30:00|27534.9|27519.9|27534.9|27519.9|27537.4|27522.4|27504.9|27489.9|135
1642599300000|2022-01-19 13:35:00|27539.9|27524.9|27549.9|27534.9|27549.9|27534.9|27534.9|27519.9|64
1642599600000|2022-01-19 13:40:00|27544.9|27529.9|27542.4|27527.4|27567.4|27552.4|27539.9|27524.9|94
1642599900000|2022-01-19 13:45:00|27544.9|27529.9|27549.9|27534.9|27552.4|27537.4|27539.9|27524.9|69
1642600200000|2022-01-19 13:50:00|27547.4|27532.4|27539.9|27524.9|27554.9|27539.9|27539.9|27524.9|48
1642600500000|2022-01-19 13:55:00|27544.9|27529.9|27557.4|27542.4|27559.9|27544.9|27539.9|27524.9|49
1642600800000|2022-01-19 14:00:00|27559.9|27544.9|27534.9|27519.9|27559.9|27544.9|27534.9|27519.9|58
1642601100000|2022-01-19 14:05:00|27539.9|27524.9|27537.4|27522.4|27544.9|27529.9|27534.9|27519.9|35
1642601400000|2022-01-19 14:10:00|27534.9|27519.9|27534.9|27519.9|27539.9|27524.9|27529.9|27514.9|39
1642601700000|2022-01-19 14:15:00|27539.9|27524.9|27522.4|27507.4|27539.9|27524.9|27519.9|27504.9|115
1642602000000|2022-01-19 14:20:00|27524.9|27509.9|27539.9|27524.9|27544.9|27529.9|27519.9|27504.9|28
1642602300000|2022-01-19 14:25:00|27537.4|27522.4|27524.9|27509.9|27539.9|27524.9|27519.9|27504.9|75
1642602600000|2022-01-19 14:30:00|27529.9|27514.9|27524.9|27509.9|27549.9|27534.9|27504.9|27489.9|163
1642602900000|2022-01-19 14:35:00|27522.4|27507.4|27534.9|27519.9|27539.9|27524.9|27509.9|27494.9|239
1642603200000|2022-01-19 14:40:00|27529.9|27514.9|27509.9|27494.9|27532.4|27517.4|27487.4|27472.4|163
1642603500000|2022-01-19 14:45:00|27514.9|27499.9|27494.9|27479.9|27549.9|27534.9|27489.9|27474.9|183
1642603800000|2022-01-19 14:50:00|27492.4|27477.4|27534.9|27519.9|27544.9|27529.9|27479.9|27464.9|165
1642604100000|2022-01-19 14:55:00|27537.4|27522.4|27542.4|27527.4|27544.9|27529.9|27524.9|27509.9|117
1642604400000|2022-01-19 15:00:00|27544.9|27529.9|27524.9|27509.9|27549.9|27534.9|27494.9|27479.9|162
1642604700000|2022-01-19 15:05:00|27529.9|27514.9|27484.9|27469.9|27529.9|27514.9|27474.9|27459.9|460
1642605000000|2022-01-19 15:10:00|27482.2|27467.2|27502.2|27487.2|27507.2|27492.2|27479.7|27464.7|151
1642605300000|2022-01-19 15:15:00|27504.7|27489.7|27462.2|27447.2|27512.2|27497.2|27452.2|27437.2|159
1642605600000|2022-01-19 15:20:00|27464.7|27449.7|27434.7|27419.7|27467.2|27452.2|27427.2|27412.2|188
1642605900000|2022-01-19 15:25:00|27437.2|27422.2|27427.2|27412.2|27442.2|27427.2|27419.7|27404.7|181
1642606200000|2022-01-19 15:30:00|27424.7|27409.7|27379.7|27364.7|27437.2|27422.2|27377.2|27362.2|290
1642606500000|2022-01-19 15:35:00|27377.2|27362.2|27367.2|27352.2|27387.2|27372.2|27364.7|27349.7|151
1642606800000|2022-01-19 15:40:00|27364.7|27349.7|27402.2|27387.2|27407.2|27392.2|27362.2|27347.2|207
1642607100000|2022-01-19 15:45:00|27399.7|27384.7|27377.2|27362.2|27402.2|27387.2|27364.7|27349.7|167
1642607400000|2022-01-19 15:50:00|27379.7|27364.7|27387.2|27372.2|27412.2|27397.2|27377.2|27362.2|137
1642607700000|2022-01-19 15:55:00|27382.2|27367.2|27412.2|27397.2|27412.2|27397.2|27379.7|27364.7|148
1642608000000|2022-01-19 16:00:00|27409.7|27394.7|27392.2|27377.2|27417.2|27402.2|27382.2|27367.2|240
1642608300000|2022-01-19 16:05:00|27389.7|27374.7|27387.2|27372.2|27402.2|27387.2|27382.2|27367.2|111
1642608600000|2022-01-19 16:10:00|27389.7|27374.7|27352.2|27337.2|27389.7|27374.7|27342.2|27327.2|148
1642608900000|2022-01-19 16:15:00|27357.2|27342.2|27352.2|27337.2|27372.2|27357.2|27332.2|27317.2|173
1642609200000|2022-01-19 16:20:00|27357.2|27342.2|27349.7|27334.7|27367.2|27352.2|27337.2|27322.2|162
1642609500000|2022-01-19 16:25:00|27347.2|27332.2|27357.2|27342.2|27367.2|27352.2|27332.2|27317.2|413
1642609800000|2022-01-19 16:30:00|27362.2|27347.2|27374.7|27359.7|27402.2|27387.2|27349.7|27334.7|443
1642610100000|2022-01-19 16:35:00|27377.2|27362.2|27377.2|27362.2|27382.2|27367.2|27352.2|27337.2|161
1642610400000|2022-01-19 16:40:00|27372.2|27357.2|27362.2|27347.2|27377.2|27362.2|27352.2|27337.2|61
1642610700000|2022-01-19 16:45:00|27359.7|27344.7|27387.2|27372.2|27394.7|27379.7|27357.2|27342.2|61
1642611000000|2022-01-19 16:50:00|27389.7|27369.7|27419.7|27399.7|27424.7|27399.7|27384.7|27364.7|54
1642611300000|2022-01-19 16:55:00|27414.7|27394.7|27419.7|27399.7|27429.7|27404.7|27414.7|27394.7|41
1642611600000|2022-01-19 17:00:00|27424.7|27404.7|27434.7|27414.7|27444.7|27424.7|27424.7|27399.7|31
1642611900000|2022-01-19 17:05:00|27439.7|27419.7|27459.7|27439.7|27459.7|27439.7|27434.7|27414.7|34
1642612200000|2022-01-19 17:10:00|27454.7|27434.7|27469.7|27449.7|27474.7|27454.7|27454.7|27434.7|41
1642612500000|2022-01-19 17:15:00|27474.7|27444.7|27454.7|27434.7|27474.7|27449.7|27449.7|27429.7|13
1642612800000|2022-01-19 17:20:00|27459.7|27439.7|27464.7|27439.7|27469.7|27449.7|27454.7|27429.7|13
1642613100000|2022-01-19 17:25:00|27459.7|27434.7|27464.7|27444.7|27464.7|27444.7|27454.7|27434.7|37
1642613400000|2022-01-19 17:30:00|27469.7|27449.7|27454.7|27434.7|27469.7|27449.7|27454.7|27434.7|14
1642613700000|2022-01-19 17:35:00|27459.7|27429.7|27449.7|27429.7|27459.7|27439.7|27449.7|27429.7|5
1642614000000|2022-01-19 17:40:00|27454.7|27424.7|27439.7|27419.7|27454.7|27424.7|27434.7|27414.7|16
1642614300000|2022-01-19 17:45:00|27434.7|27414.7|27454.7|27434.7|27459.7|27439.7|27434.7|27414.7|9
1642614600000|2022-01-19 17:50:00|27449.7|27429.7|27449.7|27429.7|27459.7|27439.7|27449.7|27429.7|11
1642614900000|2022-01-19 17:55:00|27454.7|27424.7|27464.7|27444.7|27469.7|27449.7|27449.7|27424.7|16
1642615200000|2022-01-19 18:00:00|27469.7|27439.7|27469.7|27444.7|27469.7|27444.7|27439.7|27419.7|20
1642615500000|2022-01-19 18:05:00|27464.7|27439.7|27459.7|27439.7|27464.7|27444.7|27454.7|27434.7|2
1642615800000|2022-01-19 18:10:00|27464.7|27434.7|27459.7|27439.7|27464.7|27439.7|27449.7|27429.7|20
1642616100000|2022-01-19 18:15:00|27464.7|27434.7|27449.7|27429.7|27464.7|27439.7|27449.7|27424.7|7
1642616400000|2022-01-19 18:20:00|27444.7|27424.7|27439.7|27414.7|27449.7|27424.7|27429.7|27409.7|10
1642616700000|2022-01-19 18:25:00|27444.7|27419.7|27424.7|27404.7|27444.7|27424.7|27424.7|27404.7|10
1642617000000|2022-01-19 18:30:00|27429.7|27409.7|27439.7|27414.7|27449.7|27429.7|27424.7|27399.7|18
1642617300000|2022-01-19 18:35:00|27434.7|27409.7|27429.7|27409.7|27439.7|27419.7|27424.7|27399.7|13
1642617600000|2022-01-19 18:40:00|27424.7|27404.7|27429.7|27404.7|27434.7|27414.7|27424.7|27399.7|11
1642617900000|2022-01-19 18:45:00|27424.7|27409.7|27419.7|27399.7|27434.7|27414.7|27414.7|27394.7|21
1642618200000|2022-01-19 18:50:00|27414.7|27394.7|27424.7|27404.7|27424.7|27404.7|27404.7|27384.7|12
1642618500000|2022-01-19 18:55:00|27429.7|27399.7|27424.7|27404.7|27439.7|27419.7|27419.7|27399.7|6
1642618800000|2022-01-19 19:00:00|27419.7|27399.7|27414.7|27394.7|27434.7|27409.7|27414.7|27389.7|16
1642619100000|2022-01-19 19:05:00|27409.7|27389.7|27389.7|27369.7|27409.7|27394.7|27379.7|27354.7|22
1642619400000|2022-01-19 19:10:00|27394.7|27374.7|27379.7|27359.7|27399.7|27374.7|27374.7|27354.7|16
1642619700000|2022-01-19 19:15:00|27384.7|27364.7|27384.7|27364.7|27389.7|27369.7|27369.7|27349.7|9
1642620000000|2022-01-19 19:20:00|27379.7|27359.7|27369.7|27349.7|27384.7|27364.7|27369.7|27344.7|10
1642620300000|2022-01-19 19:25:00|27374.7|27344.7|27354.7|27339.7|27374.7|27349.7|27354.7|27334.7|5
1642620600000|2022-01-19 19:30:00|27352.2|27337.2|27362.2|27347.2|27367.2|27352.2|27349.7|27334.7|29
1642620900000|2022-01-19 19:35:00|27364.7|27349.7|27364.7|27349.7|27377.2|27362.2|27357.2|27342.2|15
1642621200000|2022-01-19 19:40:00|27367.2|27352.2|27389.7|27374.7|27392.2|27377.2|27364.7|27349.7|5
1642621500000|2022-01-19 19:45:00|27387.2|27372.2|27379.7|27364.7|27392.2|27377.2|27374.7|27359.7|7
1642621800000|2022-01-19 19:50:00|27382.2|27367.2|27399.7|27384.7|27399.7|27384.7|27377.2|27362.2|3
1642622100000|2022-01-19 19:55:00|27402.2|27387.2|27399.7|27384.7|27417.2|27402.2|27389.7|27374.7|12
1642622400000|2022-01-19 20:00:00|27397.2|27382.2|27394.7|27379.7|27407.2|27392.2|27384.7|27369.7|4
1642622700000|2022-01-19 20:05:00|27392.2|27377.2|27399.7|27384.7|27414.7|27399.7|27392.2|27377.2|3
1642623000000|2022-01-19 20:10:00|27397.2|27382.2|27417.2|27402.2|27422.2|27407.2|27397.2|27382.2|5
1642623300000|2022-01-19 20:15:00|27419.7|27404.7|27404.7|27389.7|27419.7|27404.7|27397.2|27382.2|3
1642623600000|2022-01-19 20:20:00|27407.2|27392.2|27399.7|27384.7|27414.7|27399.7|27394.7|27379.7|1
1642623900000|2022-01-19 20:25:00|27397.2|27382.2|27369.7|27354.7|27404.7|27389.7|27364.7|27349.7|12
1642624200000|2022-01-19 20:30:00|27367.2|27352.2|27344.7|27329.7|27372.2|27357.2|27339.7|27324.7|12
1642624500000|2022-01-19 20:35:00|27347.2|27332.2|27339.7|27324.7|27352.2|27337.2|27337.2|27322.2|34
1642624800000|2022-01-19 20:40:00|27337.2|27322.2|27359.7|27344.7|27362.2|27347.2|27334.7|27319.7|19
1642625100000|2022-01-19 20:45:00|27362.2|27347.2|27359.7|27344.7|27367.2|27352.2|27354.7|27339.7|12
1642625400000|2022-01-19 20:50:00|27357.2|27342.2|27329.7|27314.7|27357.2|27342.2|27327.2|27312.2|22
1642625700000|2022-01-19 20:55:00|27327.2|27312.2|27309.7|27294.7|27329.7|27314.7|27297.2|27282.2|21
1642626000000|2022-01-19 21:00:00|27328.6|27288.6|27329.7|27289.7|27364.2|27324.2|27305.4|27265.4|0
1642626300000|2022-01-19 21:05:00|27329.9|27289.9|27333.4|27293.4|27355.8|27315.8|27329.9|27289.9|0
1642626600000|2022-01-19 21:10:00|27333.7|27293.7|27333.5|27293.5|27354|27314|27333.4|27293.4|0
1642626900000|2022-01-19 21:15:00|27333.2|27293.2|27331.6|27291.6|27348.8|27308.8|27330.2|27290.2|0
1642627200000|2022-01-19 21:20:00|27331.9|27291.9|27312.3|27272.3|27335.6|27295.6|27312.3|27272.3|0
1642627500000|2022-01-19 21:25:00|27312.1|27272.1|27303.5|27263.5|27313.7|27273.7|27284.3|27244.3|0
1642627800000|2022-01-19 21:30:00|27303.7|27263.7|27309.9|27269.9|27315.6|27275.6|27301.6|27261.6|0
1642628100000|2022-01-19 21:35:00|27310.2|27270.2|27303.4|27263.4|27311.8|27271.8|27298.3|27258.3|0
1642628400000|2022-01-19 21:40:00|27303.7|27263.7|27306.7|27266.7|27311.8|27271.8|27296.4|27256.4|0
1642628700000|2022-01-19 21:45:00|27307.1|27267.1|27336|27296|27337.9|27297.9|27306.7|27266.7|0
1642629000000|2022-01-19 21:50:00|27336.3|27296.3|27341.8|27301.8|27343.1|27303.1|27334.8|27294.8|0
1642629300000|2022-01-19 21:55:00|27342|27302|27331.6|27291.6|27348.2|27308.2|27329|27289|0
1642629600000|2022-01-19 22:00:00|27335.3|27295.3|27331.6|27291.6|27335.3|27295.3|27329.5|27289.5|0
1642629900000|2022-01-19 22:05:00|27330|27290|27330|27290|27331.6|27291.6|27328.4|27288.4|0
1642630200000|2022-01-19 22:10:00|27330.5|27290.5|27330|27290|27331.6|27291.6|27329.5|27289.5|0
1642630500000|2022-01-19 22:15:00|27330.5|27290.5|27329.5|27289.5|27332.1|27292.1|27329.5|27289.5|0
1642630800000|2022-01-19 22:20:00|27328.9|27288.9|27330.5|27290.5|27331.1|27291.1|27327.9|27287.9|0
1642631100000|2022-01-19 22:25:00|27331.1|27291.1|27328.9|27288.9|27331.1|27291.1|27328.9|27288.9|0
1642631400000|2022-01-19 22:30:00|27329.5|27289.5|27329.5|27289.5|27329.5|27289.5|27328.9|27288.9|0
1642631700000|2022-01-19 22:35:00|27330|27290|27330|27290|27331.1|27291.1|27328.9|27288.9|0
1642632000000|2022-01-19 22:40:00|27329.5|27289.5|27330|27290|27332.1|27292.1|27328.9|27288.9|0
1642632300000|2022-01-19 22:45:00|27330.5|27290.5|27333.2|27293.2|27333.7|27293.7|27330.5|27290.5|0
1642632600000|2022-01-19 22:50:00|27333.7|27293.7|27333.7|27293.7|27335.3|27295.3|27333.7|27293.7|0
1642632900000|2022-01-19 22:55:00|27332.7|27292.7|27340.7|27300.7|27340.7|27300.7|27332.7|27292.7|0
1642633200000|2022-01-19 23:00:00|27342.1|27302.1|27355.2|27315.2|27361.9|27321.9|27338.9|27298.9|0
1642633500000|2022-01-19 23:05:00|27355.5|27315.5|27358.5|27318.5|27365.5|27325.5|27355.2|27315.2|0
1642633800000|2022-01-19 23:10:00|27358.8|27318.8|27339.3|27299.3|27360.4|27320.4|27334.2|27294.2|0
1642634100000|2022-01-19 23:15:00|27340.5|27300.5|27332.3|27292.3|27348.2|27308.2|27324|27284|0
1642634400000|2022-01-19 23:20:00|27331.7|27291.7|27311.8|27271.8|27338|27298|27311.8|27271.8|0
1642634700000|2022-01-19 23:25:00|27312.1|27272.1|27309.9|27269.9|27325.8|27285.8|27301.6|27261.6|0
1642635000000|2022-01-19 23:30:00|27309.7|27269.7|27316.4|27276.4|27325.8|27285.8|27308.6|27268.6|0
1642635300000|2022-01-19 23:35:00|27313.7|27273.7|27322.1|27282.1|27322.1|27282.1|27299.7|27259.7|0
1642635600000|2022-01-19 23:40:00|27322.4|27282.4|27329.1|27289.1|27332.3|27292.3|27313.7|27273.7|0
1642635900000|2022-01-19 23:45:00|27329.4|27289.4|27316.9|27276.9|27331|27291|27313.7|27273.7|0
1642636200000|2022-01-19 23:50:00|27316.7|27276.7|27279.2|27239.2|27316.7|27276.7|27263.8|27223.8|0
1642636500000|2022-01-19 23:55:00|27279.1|27239.1|27272.2|27232.2|27284.3|27244.3|27269|27229|0
1642636800000|2022-01-20 00:00:00|27272.5|27232.5|27316.5|27276.5|27323.5|27283.5|27272.5|27232.5|0
1642637100000|2022-01-20 00:05:00|27316.8|27276.8|27352.9|27312.9|27356.1|27316.1|27316.5|27276.5|0
1642637400000|2022-01-20 00:10:00|27352.8|27312.8|27366.4|27326.4|27370.2|27330.2|27347.8|27307.8|0
1642637700000|2022-01-20 00:15:00|27366.1|27326.1|27334.5|27294.5|27366.4|27326.4|27333.8|27293.8|0
1642638000000|2022-01-20 00:20:00|27335.2|27295.2|27353.8|27313.8|27353.8|27313.8|27333.8|27293.8|0
1642638300000|2022-01-20 00:25:00|27354.3|27314.3|27361.1|27321.1|27362.7|27322.7|27342.7|27302.7|0
1642638600000|2022-01-20 00:30:00|27361|27321|27363.5|27323.5|27365.1|27325.1|27336.8|27296.8|0
1642638900000|2022-01-20 00:35:00|27362.2|27322.2|27335.7|27295.7|27363.3|27323.3|27322.3|27282.3|0
1642639200000|2022-01-20 00:40:00|27335.6|27295.6|27339.3|27299.3|27342.9|27302.9|27331.4|27291.4|0
1642639500000|2022-01-20 00:45:00|27338.8|27298.8|27316.7|27276.7|27341.2|27301.2|27314|27274|0
1642639800000|2022-01-20 00:50:00|27317.9|27277.9|27316.8|27276.8|27317.9|27277.9|27298.9|27258.9|0
1642640100000|2022-01-20 00:55:00|27316.3|27276.3|27325.9|27285.9|27329.1|27289.1|27311.9|27271.9|0
1642640400000|2022-01-20 01:00:00|27326|27286|27330.7|27290.7|27353.9|27313.9|27325.2|27285.2|0
1642640700000|2022-01-20 01:05:00|27330.8|27290.8|27332.7|27292.7|27337.6|27297.6|27314.4|27274.4|0
1642641000000|2022-01-20 01:10:00|27332.9|27292.9|27309.4|27269.4|27334.3|27294.3|27309.3|27269.3|0
1642641300000|2022-01-20 01:15:00|27309.3|27269.3|27271.4|27231.4|27309.3|27269.3|27269.8|27229.8|0
1642641600000|2022-01-20 01:20:00|27270.9|27230.9|27286.3|27246.3|27291|27251|27254.7|27214.7|0
1642641900000|2022-01-20 01:25:00|27286.2|27246.2|27316.8|27276.8|27317.9|27277.9|27266.6|27226.6|0
1642642200000|2022-01-20 01:30:00|27316.7|27276.7|27335.6|27295.6|27338.1|27298.1|27304.5|27264.5|0
1642642500000|2022-01-20 01:35:00|27334.9|27294.9|27337.9|27297.9|27351.5|27311.5|27322.9|27282.9|0
1642642800000|2022-01-20 01:40:00|27338.4|27298.4|27334.7|27294.7|27342.2|27302.2|27318|27278|0
1642643100000|2022-01-20 01:45:00|27334.9|27294.9|27347.8|27307.8|27364|27324|27334.5|27294.5|0
1642643400000|2022-01-20 01:50:00|27347.6|27307.6|27352.4|27312.4|27361|27321|27340.9|27300.9|0
1642643700000|2022-01-20 01:55:00|27353.5|27313.5|27348.4|27308.4|27361.2|27321.2|27346.8|27306.8|0
1642644000000|2022-01-20 02:00:00|27349|27309|27373.2|27333.2|27376.2|27336.2|27348.4|27308.4|0
1642644300000|2022-01-20 02:05:00|27373.3|27333.3|27376.9|27336.9|27379.3|27339.3|27372.5|27332.5|0
1642644600000|2022-01-20 02:10:00|27377.1|27337.1|27369.6|27329.6|27388.6|27348.6|27369.6|27329.6|0
1642644900000|2022-01-20 02:15:00|27369|27329|27386.4|27346.4|27397.3|27357.3|27367.8|27327.8|0
1642645200000|2022-01-20 02:20:00|27386.3|27346.3|27390.2|27350.2|27391.5|27351.5|27373.7|27333.7|0
1642645500000|2022-01-20 02:25:00|27390.8|27350.8|27378.1|27338.1|27393.5|27353.5|27377.9|27337.9|0
1642645800000|2022-01-20 02:30:00|27378.3|27338.3|27391.4|27351.4|27394.4|27354.4|27374.9|27334.9|0
1642646100000|2022-01-20 02:35:00|27391.6|27351.6|27404.4|27364.4|27409.6|27369.6|27389.8|27349.8|0
1642646400000|2022-01-20 02:40:00|27403.9|27363.9|27381.7|27341.7|27406.2|27366.2|27380.9|27340.9|0
1642646700000|2022-01-20 02:45:00|27382.4|27342.4|27374.5|27334.5|27383|27343|27369.1|27329.1|0
1642647000000|2022-01-20 02:50:00|27374.4|27334.4|27383.8|27343.8|27387|27347|27374.4|27334.4|0
1642647300000|2022-01-20 02:55:00|27383.7|27343.7|27380.4|27340.4|27388.6|27348.6|27377.3|27337.3|0
1642647600000|2022-01-20 03:00:00|27381.6|27341.6|27382|27342|27386.8|27346.8|27374.1|27334.1|0
1642647900000|2022-01-20 03:05:00|27382.1|27342.1|27376.1|27336.1|27387|27347|27371.5|27331.5|0
1642648200000|2022-01-20 03:10:00|27375.6|27335.6|27374.5|27334.5|27379.2|27339.2|27369.4|27329.4|0
1642648500000|2022-01-20 03:15:00|27374.8|27334.8|27406.5|27366.5|27409.8|27369.8|27374.4|27334.4|0
1642648800000|2022-01-20 03:20:00|27406.4|27366.4|27407.8|27367.8|27413|27373|27403.2|27363.2|0
1642649100000|2022-01-20 03:25:00|27406.7|27366.7|27402.8|27362.8|27413|27373|27396.9|27356.9|0
1642649400000|2022-01-20 03:30:00|27402.7|27362.7|27417.1|27377.1|27421.7|27381.7|27396.8|27356.8|0
1642649700000|2022-01-20 03:35:00|27416.6|27376.6|27419.4|27379.4|27422.5|27382.5|27406.6|27366.6|0
1642650000000|2022-01-20 03:40:00|27419.5|27379.5|27423.5|27383.5|27423.5|27383.5|27413|27373|0
1642650300000|2022-01-20 03:45:00|27423.7|27383.7|27429.9|27389.9|27439.2|27399.2|27421|27381|0
1642650600000|2022-01-20 03:50:00|27430.1|27390.1|27453.7|27413.7|27456.7|27416.7|27423.7|27383.7|0
1642650900000|2022-01-20 03:55:00|27453.5|27413.5|27458.9|27418.9|27464.8|27424.8|27453.1|27413.1|0
1642651200000|2022-01-20 04:00:00|27459|27419|27467.8|27427.8|27474.3|27434.3|27459|27419|0
1642651500000|2022-01-20 04:05:00|27468.4|27428.4|27466.9|27426.9|27471.9|27431.9|27459.5|27419.5|0
1642651800000|2022-01-20 04:10:00|27466.3|27426.3|27471.5|27431.5|27471.9|27431.9|27459.2|27419.2|0
1642652100000|2022-01-20 04:15:00|27471.4|27431.4|27458.6|27418.6|27472.7|27432.7|27455.5|27415.5|0
1642652400000|2022-01-20 04:20:00|27458.5|27418.5|27459.2|27419.2|27463.6|27423.6|27453.8|27413.8|0
1642652700000|2022-01-20 04:25:00|27459.1|27419.1|27457.2|27417.2|27465.4|27425.4|27452.9|27412.9|0
1642653000000|2022-01-20 04:30:00|27456.6|27416.6|27465.6|27425.6|27468.6|27428.6|27452.7|27412.7|0
1642653300000|2022-01-20 04:35:00|27465.7|27425.7|27462.4|27422.4|27467|27427|27452.9|27412.9|0
1642653600000|2022-01-20 04:40:00|27462.9|27422.9|27453.1|27413.1|27464|27424|27452.9|27412.9|0
1642653900000|2022-01-20 04:45:00|27453.6|27413.6|27462.2|27422.2|27462.6|27422.6|27446.8|27406.8|0
1642654200000|2022-01-20 04:50:00|27462.4|27422.4|27462.2|27422.2|27469.7|27429.7|27462.2|27422.2|0
1642654500000|2022-01-20 04:55:00|27462.3|27422.3|27458.8|27418.8|27465.4|27425.4|27457.3|27417.3|0
1642654800000|2022-01-20 05:00:00|27459|27419|27472.3|27432.3|27479.4|27439.4|27455.9|27415.9|0
1642655100000|2022-01-20 05:05:00|27472.8|27432.8|27466.9|27426.9|27475.3|27435.3|27462.6|27422.6|0
1642655400000|2022-01-20 05:10:00|27467.4|27427.4|27473.1|27433.1|27475.1|27435.1|27462.5|27422.5|0
1642655700000|2022-01-20 05:15:00|27473.2|27433.2|27470.2|27430.2|27482.8|27442.8|27468.5|27428.5|0
1642656000000|2022-01-20 05:20:00|27470.1|27430.1|27470.6|27430.6|27472.8|27432.8|27453.6|27413.6|0
1642656300000|2022-01-20 05:25:00|27467.7|27427.7|27445.2|27405.2|27467.7|27427.7|27445.1|27405.1|0
1642656600000|2022-01-20 05:30:00|27445.3|27405.3|27463.3|27423.3|27463.5|27423.5|27439.7|27399.7|0
1642656900000|2022-01-20 05:35:00|27463.1|27423.1|27452.4|27412.4|27463.2|27423.2|27448|27408|0
1642657200000|2022-01-20 05:40:00|27451.2|27411.2|27455.5|27415.5|27463.1|27423.1|27449.4|27409.4|0
1642657500000|2022-01-20 05:45:00|27454.9|27414.9|27448|27408|27460.7|27420.7|27448|27408|0
1642657800000|2022-01-20 05:50:00|27447.8|27407.8|27462.6|27422.6|27465.6|27425.6|27447.8|27407.8|0
1642658100000|2022-01-20 05:55:00|27462.8|27422.8|27460.1|27420.1|27473|27433|27450.8|27410.8|0
1642658400000|2022-01-20 06:00:00|27459.6|27419.6|27464.7|27424.7|27464.7|27424.7|27453.8|27413.8|0
1642658700000|2022-01-20 06:05:00|27464.6|27424.6|27456.6|27416.6|27464.7|27424.7|27452.6|27412.6|0
1642659000000|2022-01-20 06:10:00|27457.2|27417.2|27455.8|27415.8|27461.8|27421.8|27442.9|27402.9|0
1642659300000|2022-01-20 06:15:00|27455.7|27415.7|27458.6|27418.6|27466.1|27426.1|27455.6|27415.6|0
1642659600000|2022-01-20 06:20:00|27458.7|27418.7|27454|27414|27462.1|27422.1|27449.2|27409.2|0
1642659900000|2022-01-20 06:25:00|27454.5|27414.5|27457.1|27417.1|27457.1|27417.1|27446.3|27406.3|0
1642660200000|2022-01-20 06:30:00|27457.2|27417.2|27480.4|27440.4|27480.4|27440.4|27450.8|27410.8|0
1642660500000|2022-01-20 06:35:00|27481.5|27441.5|27496.8|27456.8|27504.1|27464.1|27481.5|27441.5|0
1642660800000|2022-01-20 06:40:00|27496.9|27456.9|27485.7|27445.7|27498.9|27458.9|27485.1|27445.1|0
1642661100000|2022-01-20 06:45:00|27485.8|27445.8|27503.2|27463.2|27505.2|27465.2|27485.7|27445.7|0
1642661400000|2022-01-20 06:50:00|27502.7|27462.7|27496.5|27456.5|27512.2|27472.2|27489.9|27449.9|0
1642661700000|2022-01-20 06:55:00|27496.3|27456.3|27500.3|27460.3|27506.9|27466.9|27496.3|27456.3|0
1642662000000|2022-01-20 07:00:00|27497.3|27457.3|27422.2|27407.2|27506.4|27466.4|27417.2|27402.2|65
1642662300000|2022-01-20 07:05:00|27424.7|27409.7|27444.7|27429.7|27447.2|27432.2|27424.7|27409.7|22
1642662600000|2022-01-20 07:10:00|27447.2|27432.2|27454.7|27439.7|27467.2|27452.2|27444.7|27429.7|33
1642662900000|2022-01-20 07:15:00|27452.2|27437.2|27449.7|27434.7|27452.2|27437.2|27432.2|27417.2|16
1642663200000|2022-01-20 07:20:00|27452.2|27437.2|27442.2|27427.2|27457.2|27442.2|27439.7|27424.7|9
1642663500000|2022-01-20 07:25:00|27444.7|27429.7|27434.7|27419.7|27447.2|27432.2|27432.2|27417.2|16
1642663800000|2022-01-20 07:30:00|27432.2|27417.2|27424.7|27409.7|27437.2|27422.2|27414.7|27399.7|17
1642664100000|2022-01-20 07:35:00|27422.2|27407.2|27419.7|27404.7|27427.2|27412.2|27417.2|27402.2|7
1642664400000|2022-01-20 07:40:00|27417.2|27402.2|27437.2|27422.2|27442.2|27427.2|27417.2|27402.2|15
1642664700000|2022-01-20 07:45:00|27439.7|27424.7|27409.7|27394.7|27439.7|27424.7|27404.7|27389.7|14
1642665000000|2022-01-20 07:50:00|27407.2|27392.2|27417.2|27402.2|27419.7|27404.7|27394.7|27379.7|18
1642665300000|2022-01-20 07:55:00|27414.7|27399.7|27414.7|27399.7|27419.7|27404.7|27402.2|27387.2|64
1642665600000|2022-01-20 08:00:00|27419.7|27404.7|27439.7|27424.7|27452.2|27437.2|27402.2|27387.2|558
1642665900000|2022-01-20 08:05:00|27437.2|27422.2|27487.2|27472.2|27492.2|27477.2|27432.2|27417.2|327
1642666200000|2022-01-20 08:10:00|27484.7|27469.7|27462.2|27447.2|27497.2|27482.2|27457.2|27442.2|226
1642666500000|2022-01-20 08:15:00|27459.7|27444.7|27444.7|27429.7|27467.2|27452.2|27437.2|27422.2|239
1642666800000|2022-01-20 08:20:00|27447.2|27432.2|27402.2|27387.2|27452.2|27437.2|27402.2|27387.2|210
1642667100000|2022-01-20 08:25:00|27397.2|27382.2|27414.7|27399.7|27414.7|27399.7|27372.2|27357.2|195
1642667400000|2022-01-20 08:30:00|27412.2|27397.2|27467.2|27452.2|27467.2|27452.2|27399.7|27384.7|334
1642667700000|2022-01-20 08:35:00|27464.7|27449.7|27462.2|27447.2|27474.7|27459.7|27457.2|27442.2|125
1642668000000|2022-01-20 08:40:00|27463.6|27448.6|27453.6|27438.6|27468.6|27453.6|27443.6|27428.6|80
1642668300000|2022-01-20 08:45:00|27448.6|27433.6|27403.6|27388.6|27453.6|27438.6|27396.1|27381.1|149
1642668600000|2022-01-20 08:50:00|27406.1|27391.1|27408.6|27393.6|27416.1|27401.1|27393.6|27378.6|158
1642668900000|2022-01-20 08:55:00|27406.1|27391.1|27403.6|27388.6|27408.6|27393.6|27388.6|27373.6|95
1642669200000|2022-01-20 09:00:00|27401.1|27386.1|27378.6|27363.6|27418.6|27403.6|27378.6|27363.6|117
1642669500000|2022-01-20 09:05:00|27376.1|27361.1|27346.1|27331.1|27378.6|27363.6|27341.1|27326.1|137
1642669800000|2022-01-20 09:10:00|27343.6|27328.6|27338.6|27323.6|27346.1|27331.1|27323.6|27308.6|130
1642670100000|2022-01-20 09:15:00|27336.1|27321.1|27343.6|27328.6|27356.1|27341.1|27321.1|27306.1|72
1642670400000|2022-01-20 09:20:00|27338.6|27323.6|27343.6|27328.6|27363.6|27348.6|27333.6|27318.6|69
1642670700000|2022-01-20 09:25:00|27341.1|27326.1|27388.6|27373.6|27393.6|27378.6|27338.6|27323.6|76
1642671000000|2022-01-20 09:30:00|27391.1|27376.1|27403.6|27388.6|27411.1|27396.1|27391.1|27376.1|114
1642671300000|2022-01-20 09:35:00|27406.1|27391.1|27423.6|27408.6|27428.6|27413.6|27403.6|27388.6|130
1642671600000|2022-01-20 09:40:00|27426.1|27411.1|27413.6|27398.6|27433.6|27418.6|27413.6|27398.6|79
1642671900000|2022-01-20 09:45:00|27416.1|27401.1|27416.1|27401.1|27423.6|27408.6|27403.6|27388.6|83
1642672200000|2022-01-20 09:50:00|27413.6|27398.6|27433.6|27418.6|27436.1|27421.1|27408.6|27393.6|54
1642672500000|2022-01-20 09:55:00|27436.1|27421.1|27401.1|27386.1|27438.6|27423.6|27398.6|27383.6|61
1642672800000|2022-01-20 10:00:00|27403.6|27388.6|27408.6|27393.6|27418.6|27403.6|27403.6|27388.6|42
1642673100000|2022-01-20 10:05:00|27406.1|27391.1|27398.6|27383.6|27408.6|27393.6|27388.6|27373.6|47
1642673400000|2022-01-20 10:10:00|27403.6|27388.6|27411.1|27396.1|27418.6|27403.6|27398.6|27383.6|115
1642673700000|2022-01-20 10:15:00|27408.6|27393.6|27411.1|27396.1|27413.6|27398.6|27398.6|27383.6|44
1642674000000|2022-01-20 10:20:00|27408.6|27393.6|27433.6|27418.6|27433.6|27418.6|27408.6|27393.6|46
1642674300000|2022-01-20 10:25:00|27431.1|27416.1|27433.6|27418.6|27438.6|27423.6|27423.6|27408.6|51
1642674600000|2022-01-20 10:30:00|27436.1|27421.1|27406.1|27391.1|27436.1|27421.1|27403.6|27388.6|61
1642674900000|2022-01-20 10:35:00|27403.6|27388.6|27403.6|27388.6|27413.6|27398.6|27398.6|27383.6|38
1642675200000|2022-01-20 10:40:00|27408.6|27393.6|27433.6|27418.6|27433.6|27418.6|27408.6|27393.6|23
1642675500000|2022-01-20 10:45:00|27428.6|27413.6|27431.1|27416.1|27441.1|27426.1|27423.6|27408.6|40
1642675800000|2022-01-20 10:50:00|27428.6|27413.6|27438.6|27423.6|27438.6|27423.6|27418.6|27403.6|43
1642676100000|2022-01-20 10:55:00|27441.1|27426.1|27446.1|27431.1|27448.6|27433.6|27428.6|27413.6|170
1642676400000|2022-01-20 11:00:00|27448.6|27433.6|27468.6|27453.6|27478.6|27463.6|27446.1|27431.1|146
1642676700000|2022-01-20 11:05:00|27463.6|27448.6|27478.6|27463.6|27481.1|27466.1|27461.1|27446.1|97
1642677000000|2022-01-20 11:10:00|27476.1|27461.1|27473.6|27458.6|27498.6|27483.6|27473.6|27458.6|63
1642677300000|2022-01-20 11:15:00|27476.1|27461.1|27493.6|27478.6|27503.6|27488.6|27473.6|27458.6|63
1642677600000|2022-01-20 11:20:00|27496.1|27481.1|27493.6|27478.6|27498.6|27483.6|27478.6|27463.6|68
1642677900000|2022-01-20 11:25:00|27488.6|27473.6|27483.6|27468.6|27498.6|27483.6|27473.6|27458.6|81
1642678200000|2022-01-20 11:30:00|27488.6|27473.6|27476.1|27461.1|27488.6|27473.6|27468.6|27453.6|96
1642678500000|2022-01-20 11:35:00|27473.6|27458.6|27498.6|27483.6|27498.6|27483.6|27473.6|27458.6|55
1642678800000|2022-01-20 11:40:00|27496.1|27481.1|27498.6|27483.6|27498.6|27483.6|27488.6|27473.6|65
1642679100000|2022-01-20 11:45:00|27493.6|27478.6|27501.1|27486.1|27503.6|27488.6|27488.6|27473.6|484
1642679400000|2022-01-20 11:50:00|27503.6|27488.6|27498.6|27483.6|27508.6|27493.6|27498.6|27483.6|62
1642679700000|2022-01-20 11:55:00|27501.1|27486.1|27508.6|27493.6|27508.6|27493.6|27498.6|27483.6|61
1642680000000|2022-01-20 12:00:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27493.6|27478.6|54
1642680300000|2022-01-20 12:05:00|27508.6|27493.6|27501.1|27486.1|27508.6|27493.6|27493.6|27478.6|39
1642680600000|2022-01-20 12:10:00|27503.6|27488.6|27496.1|27481.1|27503.6|27488.6|27493.6|27478.6|40
1642680900000|2022-01-20 12:15:00|27493.6|27478.6|27491.1|27476.1|27508.6|27493.6|27491.1|27476.1|31
1642681200000|2022-01-20 12:20:00|27488.6|27473.6|27503.6|27488.6|27503.6|27488.6|27488.6|27473.6|33
1642681500000|2022-01-20 12:25:00|27501.1|27486.1|27518.6|27503.6|27518.6|27503.6|27493.6|27478.6|74
1642681800000|2022-01-20 12:30:00|27513.6|27498.6|27496.1|27481.1|27513.6|27498.6|27493.6|27478.6|31
1642682100000|2022-01-20 12:35:00|27493.6|27478.6|27483.6|27468.6|27498.6|27483.6|27483.6|27468.6|37
1642682400000|2022-01-20 12:40:00|27482.7|27467.7|27485.2|27470.2|27485.2|27470.2|27462.7|27447.7|119
1642682700000|2022-01-20 12:45:00|27487.7|27472.7|27477.7|27462.7|27492.7|27477.7|27472.7|27457.7|63
1642683000000|2022-01-20 12:50:00|27475.2|27460.2|27490.2|27475.2|27490.2|27475.2|27462.7|27447.7|92
1642683300000|2022-01-20 12:55:00|27487.7|27472.7|27492.7|27477.7|27497.7|27482.7|27482.7|27467.7|13
1642683600000|2022-01-20 13:00:00|27490.2|27475.2|27492.7|27477.7|27497.7|27482.7|27475.2|27460.2|51
1642683900000|2022-01-20 13:05:00|27495.2|27480.2|27495.2|27480.2|27500.2|27485.2|27487.7|27472.7|43
1642684200000|2022-01-20 13:10:00|27492.7|27477.7|27487.7|27472.7|27495.2|27480.2|27475.2|27460.2|30
1642684500000|2022-01-20 13:15:00|27492.7|27477.7|27500.2|27485.2|27502.7|27487.7|27492.7|27477.7|40
1642684800000|2022-01-20 13:20:00|27502.7|27487.7|27487.7|27472.7|27502.7|27487.7|27487.7|27472.7|32
1642685100000|2022-01-20 13:25:00|27482.7|27467.7|27482.7|27467.7|27482.7|27467.7|27472.7|27457.7|36
1642685400000|2022-01-20 13:30:00|27485.2|27470.2|27485.2|27470.2|27510.2|27495.2|27482.7|27467.7|105
1642685700000|2022-01-20 13:35:00|27482.7|27467.7|27465.2|27450.2|27487.7|27472.7|27457.7|27442.7|150
1642686000000|2022-01-20 13:40:00|27467.7|27452.7|27477.7|27462.7|27482.7|27467.7|27462.7|27447.7|49
1642686300000|2022-01-20 13:45:00|27475.2|27460.2|27472.7|27457.7|27487.7|27472.7|27472.7|27457.7|37
1642686600000|2022-01-20 13:50:00|27475.2|27460.2|27492.7|27477.7|27497.7|27482.7|27472.7|27457.7|78
1642686900000|2022-01-20 13:55:00|27490.2|27475.2|27482.7|27467.7|27492.7|27477.7|27477.7|27462.7|41
1642687200000|2022-01-20 14:00:00|27480.2|27465.2|27472.7|27457.7|27482.7|27467.7|27470.2|27455.2|34
1642687500000|2022-01-20 14:05:00|27467.7|27452.7|27482.7|27467.7|27482.7|27467.7|27467.7|27452.7|40
1642687800000|2022-01-20 14:10:00|27485.2|27470.2|27472.7|27457.7|27492.7|27477.7|27472.7|27457.7|35
1642688100000|2022-01-20 14:15:00|27475.2|27460.2|27467.7|27452.7|27477.7|27462.7|27462.7|27447.7|36
1642688400000|2022-01-20 14:20:00|27472.7|27457.7|27462.7|27447.7|27472.7|27457.7|27462.7|27447.7|52
1642688700000|2022-01-20 14:25:00|27460.2|27445.2|27452.7|27437.7|27462.7|27447.7|27437.7|27422.7|91
1642689000000|2022-01-20 14:30:00|27455.2|27440.2|27467.7|27452.7|27497.7|27482.7|27450.2|27435.2|128
1642689300000|2022-01-20 14:35:00|27470.2|27455.2|27427.7|27412.7|27477.7|27462.7|27422.7|27407.7|166
1642689600000|2022-01-20 14:40:00|27430.2|27415.2|27467.7|27452.7|27477.7|27462.7|27422.7|27407.7|144
1642689900000|2022-01-20 14:45:00|27465.2|27450.2|27462.7|27447.7|27472.7|27457.7|27457.7|27442.7|68
1642690200000|2022-01-20 14:50:00|27465.2|27450.2|27492.7|27477.7|27492.7|27477.7|27457.7|27442.7|160
1642690500000|2022-01-20 14:55:00|27490.2|27475.2|27507.7|27492.7|27517.7|27502.7|27482.7|27467.7|177
1642690800000|2022-01-20 15:00:00|27512.7|27497.7|27495.2|27480.2|27517.7|27502.7|27482.7|27467.7|353
1642691100000|2022-01-20 15:05:00|27497.7|27482.7|27502.7|27487.7|27517.7|27502.7|27482.7|27467.7|149
1642691400000|2022-01-20 15:10:00|27501.1|27486.1|27481.1|27466.1|27506.1|27491.1|27476.1|27461.1|108
1642691700000|2022-01-20 15:15:00|27483.6|27468.6|27481.1|27466.1|27501.1|27486.1|27476.1|27461.1|258
1642692000000|2022-01-20 15:20:00|27483.6|27468.6|27508.6|27493.6|27511.1|27496.1|27481.1|27466.1|62
1642692300000|2022-01-20 15:25:00|27511.1|27496.1|27501.1|27486.1|27511.1|27496.1|27483.6|27468.6|72
1642692600000|2022-01-20 15:30:00|27503.6|27488.6|27526.1|27511.1|27526.1|27511.1|27503.6|27488.6|271
1642692900000|2022-01-20 15:35:00|27531.1|27516.1|27536.1|27521.1|27541.1|27526.1|27526.1|27511.1|154
1642693200000|2022-01-20 15:40:00|27533.6|27518.6|27528.6|27513.6|27536.1|27521.1|27521.1|27506.1|97
1642693500000|2022-01-20 15:45:00|27531.1|27516.1|27556.1|27541.1|27561.1|27546.1|27526.1|27511.1|148
1642693800000|2022-01-20 15:50:00|27553.6|27538.6|27548.6|27533.6|27556.1|27541.1|27541.1|27526.1|85
1642694100000|2022-01-20 15:55:00|27546.1|27531.1|27553.6|27538.6|27556.1|27541.1|27543.6|27528.6|372
1642694400000|2022-01-20 16:00:00|27551.1|27536.1|27556.1|27541.1|27556.1|27541.1|27546.1|27531.1|116
1642694700000|2022-01-20 16:05:00|27551.1|27536.1|27538.6|27523.6|27553.6|27538.6|27536.1|27521.1|98
1642695000000|2022-01-20 16:10:00|27536.1|27521.1|27541.1|27526.1|27546.1|27531.1|27531.1|27516.1|113
1642695300000|2022-01-20 16:15:00|27536.1|27521.1|27541.1|27526.1|27548.6|27533.6|27531.1|27516.1|89
1642695600000|2022-01-20 16:20:00|27546.1|27531.1|27531.1|27516.1|27546.1|27531.1|27523.6|27508.6|183
1642695900000|2022-01-20 16:25:00|27528.6|27513.6|27558.6|27543.6|27561.1|27546.1|27526.1|27511.1|237
1642696200000|2022-01-20 16:30:00|27556.1|27541.1|27568.6|27553.6|27591.1|27576.1|27551.1|27536.1|481
1642696500000|2022-01-20 16:35:00|27566.1|27551.1|27581.1|27566.1|27586.1|27571.1|27566.1|27551.1|123
1642696800000|2022-01-20 16:40:00|27583.6|27568.6|27546.1|27531.1|27583.6|27568.6|27546.1|27531.1|82
1642697100000|2022-01-20 16:45:00|27551.1|27536.1|27528.6|27513.6|27553.6|27538.6|27526.1|27511.1|143
1642697400000|2022-01-20 16:50:00|27533.6|27508.6|27523.6|27503.6|27538.6|27518.6|27523.6|27503.6|20
1642697700000|2022-01-20 16:55:00|27528.6|27508.6|27523.6|27498.6|27538.6|27518.6|27523.6|27498.6|33
1642698000000|2022-01-20 17:00:00|27528.6|27503.6|27528.6|27508.6|27533.6|27513.6|27523.6|27498.6|7
1642698300000|2022-01-20 17:05:00|27523.6|27503.6|27508.6|27488.6|27523.6|27503.6|27508.6|27488.6|29
1642698600000|2022-01-20 17:10:00|27503.6|27483.6|27503.6|27483.6|27503.6|27483.6|27498.6|27478.6|71
1642698900000|2022-01-20 17:15:00|27498.6|27478.6|27498.6|27473.6|27508.6|27483.6|27493.6|27473.6|25
1642699200000|2022-01-20 17:20:00|27493.6|27478.6|27513.6|27493.6|27518.6|27493.6|27493.6|27473.6|17
1642699500000|2022-01-20 17:25:00|27508.6|27488.6|27528.6|27508.6|27528.6|27508.6|27508.6|27483.6|38
1642699800000|2022-01-20 17:30:00|27533.6|27513.6|27533.6|27508.6|27538.6|27518.6|27523.6|27503.6|8
1642700100000|2022-01-20 17:35:00|27528.6|27503.6|27518.6|27498.6|27533.6|27508.6|27513.6|27493.6|25
1642700400000|2022-01-20 17:40:00|27523.6|27503.6|27523.6|27503.6|27528.6|27508.6|27518.6|27498.6|13
1642700700000|2022-01-20 17:45:00|27528.6|27498.6|27518.6|27498.6|27528.6|27503.6|27518.6|27498.6|9
1642701000000|2022-01-20 17:50:00|27513.6|27493.6|27508.6|27488.6|27518.6|27498.6|27508.6|27488.6|14
1642701300000|2022-01-20 17:55:00|27513.6|27493.6|27518.6|27493.6|27518.6|27498.6|27508.6|27493.6|13
1642701600000|2022-01-20 18:00:00|27513.6|27488.6|27493.6|27468.6|27513.6|27488.6|27488.6|27463.6|28
1642701900000|2022-01-20 18:05:00|27488.6|27463.6|27488.6|27463.6|27498.6|27473.6|27478.6|27458.6|20
1642702200000|2022-01-20 18:10:00|27483.6|27458.6|27498.6|27473.6|27498.6|27478.6|27483.6|27458.6|8
1642702500000|2022-01-20 18:15:00|27493.6|27468.6|27488.6|27468.6|27493.6|27473.6|27473.6|27453.6|6
1642702800000|2022-01-20 18:20:00|27483.6|27463.6|27488.6|27463.6|27493.6|27473.6|27483.6|27458.6|8
1642703100000|2022-01-20 18:25:00|27493.6|27468.6|27488.6|27463.6|27498.6|27478.6|27483.6|27463.6|6
1642703400000|2022-01-20 18:30:00|27493.6|27468.6|27473.6|27453.6|27493.6|27468.6|27468.6|27448.6|30
1642703700000|2022-01-20 18:35:00|27478.6|27448.6|27483.6|27463.6|27483.6|27463.6|27473.6|27448.6|21
1642704000000|2022-01-20 18:40:00|27488.6|27468.6|27488.6|27468.6|27498.6|27473.6|27488.6|27463.6|8
1642704300000|2022-01-20 18:45:00|27483.6|27463.6|27483.6|27463.6|27493.6|27468.6|27473.6|27453.6|5
1642704600000|2022-01-20 18:50:00|27488.6|27468.6|27493.6|27468.6|27493.6|27473.6|27488.6|27463.6|1
1642704900000|2022-01-20 18:55:00|27488.6|27463.6|27483.6|27458.6|27493.6|27468.6|27478.6|27458.6|4
1642705200000|2022-01-20 19:00:00|27488.6|27463.6|27508.6|27488.6|27508.6|27488.6|27478.6|27458.6|11
1642705500000|2022-01-20 19:05:00|27503.6|27483.6|27503.6|27478.6|27503.6|27488.6|27498.6|27473.6|0
1642705800000|2022-01-20 19:10:00|27498.6|27473.6|27463.6|27438.6|27503.6|27478.6|27463.6|27438.6|19
1642706100000|2022-01-20 19:15:00|27458.6|27443.6|27458.6|27438.6|27473.6|27448.6|27443.6|27423.6|39
1642706400000|2022-01-20 19:20:00|27463.6|27433.6|27463.6|27438.6|27463.6|27443.6|27453.6|27428.6|11
1642706700000|2022-01-20 19:25:00|27458.6|27443.6|27446.1|27431.1|27463.6|27443.6|27446.1|27428.6|13
1642707000000|2022-01-20 19:30:00|27441.1|27426.1|27441.1|27426.1|27451.1|27436.1|27431.1|27416.1|28
1642707300000|2022-01-20 19:35:00|27438.6|27423.6|27438.6|27423.6|27443.6|27428.6|27426.1|27411.1|13
1642707600000|2022-01-20 19:40:00|27436.1|27421.1|27418.6|27403.6|27438.6|27423.6|27416.1|27401.1|25
1642707900000|2022-01-20 19:45:00|27421.1|27406.1|27418.6|27403.6|27431.1|27416.1|27403.6|27388.6|22
1642708200000|2022-01-20 19:50:00|27416.1|27401.1|27423.6|27408.6|27428.6|27413.6|27413.6|27398.6|15
1642708500000|2022-01-20 19:55:00|27426.1|27411.1|27418.6|27403.6|27431.1|27416.1|27413.6|27398.6|14
1642708800000|2022-01-20 20:00:00|27416.1|27401.1|27398.6|27383.6|27428.6|27413.6|27396.1|27381.1|10
1642709100000|2022-01-20 20:05:00|27401.1|27386.1|27366.1|27351.1|27403.6|27388.6|27361.1|27346.1|38
1642709400000|2022-01-20 20:10:00|27368.6|27353.6|27346.1|27331.1|27376.1|27361.1|27341.1|27326.1|37
1642709700000|2022-01-20 20:15:00|27351.1|27336.1|27351.1|27336.1|27358.6|27343.6|27338.6|27323.6|40
1642710000000|2022-01-20 20:20:00|27353.6|27338.6|27323.6|27308.6|27353.6|27338.6|27323.6|27308.6|42
1642710300000|2022-01-20 20:25:00|27326.1|27311.1|27301.1|27286.1|27326.1|27311.1|27301.1|27286.1|95
1642710600000|2022-01-20 20:30:00|27303.6|27288.6|27308.6|27293.6|27316.1|27301.1|27296.1|27281.1|24
1642710900000|2022-01-20 20:35:00|27306.1|27291.1|27273.6|27258.6|27306.1|27291.1|27261.1|27246.1|63
1642711200000|2022-01-20 20:40:00|27276.1|27261.1|27251.1|27236.1|27281.1|27266.1|27246.1|27231.1|26
1642711500000|2022-01-20 20:45:00|27248.6|27233.6|27231.1|27216.1|27256.1|27241.1|27231.1|27216.1|36
1642711800000|2022-01-20 20:50:00|27233.6|27218.6|27206.1|27191.1|27251.1|27236.1|27206.1|27191.1|40
1642712100000|2022-01-20 20:55:00|27203.6|27188.6|27213.6|27198.6|27221.1|27206.1|27188.6|27173.6|55
1642712400000|2022-01-20 21:00:00|27225.7|27185.7|27169.4|27129.4|27250.9|27210.9|27160.1|27120.1|0
1642712700000|2022-01-20 21:05:00|27169.7|27129.7|27191.8|27151.8|27222.2|27182.2|27169.4|27129.4|0
1642713000000|2022-01-20 21:10:00|27195|27155|27174.1|27134.1|27212.8|27172.8|27160.1|27120.1|0
1642713300000|2022-01-20 21:15:00|27174.3|27134.3|27182.4|27142.4|27194.6|27154.6|27158.6|27118.6|0
1642713600000|2022-01-20 21:20:00|27182.2|27142.2|27155.8|27115.8|27186.2|27146.2|27143.5|27103.5|0
1642713900000|2022-01-20 21:25:00|27155.7|27115.7|27108.1|27068.1|27180.1|27140.1|27106.4|27066.4|0
1642714200000|2022-01-20 21:30:00|27108|27068|27117.3|27077.3|27117.6|27077.6|27070.3|27030.3|0
1642714500000|2022-01-20 21:35:00|27115.7|27075.7|27087|27047|27116|27076|27086.3|27046.3|0
1642714800000|2022-01-20 21:40:00|27086.9|27046.9|27088.6|27048.6|27097.3|27057.3|27001.1|26961.1|0
1642715100000|2022-01-20 21:45:00|27088.1|27048.1|27070.1|27030.1|27105.1|27065.1|27070.1|27030.1|0
1642715400000|2022-01-20 21:50:00|27069.8|27029.8|27137.2|27097.2|27139.7|27099.7|27059.8|27019.8|0
1642715700000|2022-01-20 21:55:00|27137.3|27097.3|27131.8|27091.8|27163.3|27123.3|27123|27083|0
1642716000000|2022-01-20 22:00:00|27132.3|27092.3|27125.9|27085.9|27132.8|27092.8|27120.1|27080.1|0
1642716300000|2022-01-20 22:05:00|27126.4|27086.4|27134.2|27094.2|27134.2|27094.2|27123.6|27083.6|0
1642716600000|2022-01-20 22:10:00|27134.8|27094.8|27136.4|27096.4|27136.4|27096.4|27133.7|27093.7|0
1642716900000|2022-01-20 22:15:00|27138.5|27098.5|27150.6|27110.6|27150.6|27110.6|27138.5|27098.5|0
1642717200000|2022-01-20 22:20:00|27151.6|27111.6|27153.7|27113.7|27155.9|27115.9|27151.6|27111.6|0
1642717500000|2022-01-20 22:25:00|27154.2|27114.2|27152.1|27112.1|27155.3|27115.3|27152.1|27112.1|0
1642717800000|2022-01-20 22:30:00|27152.6|27112.6|27154.7|27114.7|27154.7|27114.7|27152.6|27112.6|0
1642718100000|2022-01-20 22:35:00|27154.2|27114.2|27149.4|27109.4|27154.2|27114.2|27149.4|27109.4|0
1642718400000|2022-01-20 22:40:00|27150.5|27110.5|27143|27103|27151|27111|27143|27103|0
1642718700000|2022-01-20 22:45:00|27144.1|27104.1|27146.2|27106.2|27148.4|27108.4|27143|27103|0
1642719000000|2022-01-20 22:50:00|27146.8|27106.8|27145.2|27105.2|27147.3|27107.3|27142.5|27102.5|0
1642719300000|2022-01-20 22:55:00|27144.6|27104.6|27141.5|27101.5|27146.2|27106.2|27138.8|27098.8|0
1642719600000|2022-01-20 23:00:00|27139.1|27099.1|27183.3|27143.3|27183.3|27143.3|27113.1|27073.1|0
1642719900000|2022-01-20 23:05:00|27183.7|27143.7|27137.7|27097.7|27198.5|27158.5|27135.8|27095.8|0
1642720200000|2022-01-20 23:10:00|27137.5|27097.5|27128.8|27088.8|27161.9|27121.9|27112.9|27072.9|0
1642720500000|2022-01-20 23:15:00|27128.1|27088.1|27118.5|27078.5|27147.9|27107.9|27080.3|27040.3|0
1642720800000|2022-01-20 23:20:00|27118.3|27078.3|27133.2|27093.2|27139|27099|27092.4|27052.4|0
1642721100000|2022-01-20 23:25:00|27133.1|27093.1|27085.4|27045.4|27142.8|27102.8|27085.4|27045.4|0
1642721400000|2022-01-20 23:30:00|27085.7|27045.7|27106.4|27066.4|27119.2|27079.2|27085.7|27045.7|0
1642721700000|2022-01-20 23:35:00|27106.7|27066.7|27151.1|27111.1|27153|27113|27099.4|27059.4|0
1642722000000|2022-01-20 23:40:00|27153|27113|27159.5|27119.5|27165.1|27125.1|27147.9|27107.9|0
1642722300000|2022-01-20 23:45:00|27160|27120|27170.2|27130.2|27182.4|27142.4|27160|27120|0
1642722600000|2022-01-20 23:50:00|27170|27130|27160|27120|27175.4|27135.4|27144.1|27104.1|0
1642722900000|2022-01-20 23:55:00|27160.2|27120.2|27179.3|27139.3|27181|27141|27149.8|27109.8|0
1642723200000|2022-01-21 00:00:00|27179.8|27139.8|27143.5|27103.5|27200.1|27160.1|27132|27092|0
1642723500000|2022-01-21 00:05:00|27143.6|27103.6|27154.9|27114.9|27167|27127|27121.8|27081.8|0
1642723800000|2022-01-21 00:10:00|27154.7|27114.7|27179.2|27139.2|27196.9|27156.9|27139|27099|0
1642724100000|2022-01-21 00:15:00|27175.9|27135.9|27162.4|27122.4|27193.2|27153.2|27162.3|27122.3|0
1642724400000|2022-01-21 00:20:00|27162.9|27122.9|27154|27114|27163.9|27123.9|27134.1|27094.1|0
1642724700000|2022-01-21 00:25:00|27153.9|27113.9|27153|27113|27172.5|27132.5|27141.3|27101.3|0
1642725000000|2022-01-21 00:30:00|27152.5|27112.5|27143.1|27103.1|27152.9|27112.9|27134|27094|0
1642725300000|2022-01-21 00:35:00|27143|27103|27135.5|27095.5|27146.2|27106.2|27129.8|27089.8|0
1642725600000|2022-01-21 00:40:00|27135|27095|27135.6|27095.6|27136.7|27096.7|27124.6|27084.6|0
1642725900000|2022-01-21 00:45:00|27135.5|27095.5|27145.8|27105.8|27148.7|27108.7|27131.9|27091.9|0
1642726200000|2022-01-21 00:50:00|27145.7|27105.7|27146|27106|27164.4|27124.4|27132.4|27092.4|0
1642726500000|2022-01-21 00:55:00|27145.4|27105.4|27138.7|27098.7|27155.8|27115.8|27137.3|27097.3|0
1642726800000|2022-01-21 01:00:00|27138.2|27098.2|27153.4|27113.4|27160.6|27120.6|27137.5|27097.5|0
1642727100000|2022-01-21 01:05:00|27153.5|27113.5|27108.6|27068.6|27156.4|27116.4|27102.4|27062.4|0
1642727400000|2022-01-21 01:10:00|27108.5|27068.5|27098.1|27058.1|27115.5|27075.5|27079.3|27039.3|0
1642727700000|2022-01-21 01:15:00|27098.6|27058.6|27096.7|27056.7|27120.1|27080.1|27096.4|27056.4|0
1642728000000|2022-01-21 01:20:00|27096.9|27056.9|27139.4|27099.4|27140|27100|27094.1|27054.1|0
1642728300000|2022-01-21 01:25:00|27138.4|27098.4|27185|27145|27191.5|27151.5|27134.1|27094.1|0
1642728600000|2022-01-21 01:30:00|27184.8|27144.8|27172.9|27132.9|27185|27145|27135.8|27095.8|0
1642728900000|2022-01-21 01:35:00|27173.1|27133.1|27126.4|27086.4|27176|27136|27122.2|27082.2|0
1642729200000|2022-01-21 01:40:00|27126.3|27086.3|27118.3|27078.3|27142.2|27102.2|27099.7|27059.7|0
1642729500000|2022-01-21 01:45:00|27117.7|27077.7|27073.8|27033.8|27117.7|27077.7|27066.9|27026.9|0
1642729800000|2022-01-21 01:50:00|27073.2|27033.2|27139.8|27099.8|27139.8|27099.8|27072.5|27032.5|0
1642730100000|2022-01-21 01:55:00|27139.6|27099.6|27138.5|27098.5|27158.9|27118.9|27117.6|27077.6|0
1642730400000|2022-01-21 02:00:00|27135.6|27095.6|27170.2|27130.2|27172.4|27132.4|27123.2|27083.2|0
1642730700000|2022-01-21 02:05:00|27171.8|27131.8|27173.4|27133.4|27186.6|27146.6|27165.3|27125.3|0
1642731000000|2022-01-21 02:10:00|27173.3|27133.3|27166.9|27126.9|27176.2|27136.2|27157.8|27117.8|0
1642731300000|2022-01-21 02:15:00|27167|27127|27149.9|27109.9|27174.2|27134.2|27137.2|27097.2|0
1642731600000|2022-01-21 02:20:00|27150|27110|27163.6|27123.6|27168.5|27128.5|27144|27104|0
1642731900000|2022-01-21 02:25:00|27163.5|27123.5|27152.6|27112.6|27167.9|27127.9|27150.3|27110.3|0
1642732200000|2022-01-21 02:30:00|27152.5|27112.5|27139.4|27099.4|27161.6|27121.6|27139.4|27099.4|0
1642732500000|2022-01-21 02:35:00|27137.8|27097.8|27129.7|27089.7|27140.4|27100.4|27107.7|27067.7|0
1642732800000|2022-01-21 02:40:00|27129.5|27089.5|27083.2|27043.2|27132.3|27092.3|27081.2|27041.2|0
1642733100000|2022-01-21 02:45:00|27084.3|27044.3|27045.2|27005.2|27088|27048|27018.3|26978.3|0
1642733400000|2022-01-21 02:50:00|27042.4|27002.4|27049.2|27009.2|27055.8|27015.8|27027.6|26987.6|0
1642733700000|2022-01-21 02:55:00|27049.1|27009.1|27076|27036|27076|27036|27047.4|27007.4|0
1642734000000|2022-01-21 03:00:00|27076.1|27036.1|27060.1|27020.1|27081|27041|27055|27015|0
1642734300000|2022-01-21 03:05:00|27061.8|27021.8|27052.3|27012.3|27068.5|27028.5|27045.6|27005.6|0
1642734600000|2022-01-21 03:10:00|27052.2|27012.2|27053.9|27013.9|27061.5|27021.5|27031.7|26991.7|0
1642734900000|2022-01-21 03:15:00|27054|27014|27057.6|27017.6|27073.9|27033.9|27049.8|27009.8|0
1642735200000|2022-01-21 03:20:00|27057.5|27017.5|27032.4|26992.4|27068.3|27028.3|27030.9|26990.9|0
1642735500000|2022-01-21 03:25:00|27032.3|26992.3|27042.8|27002.8|27051.2|27011.2|27032.3|26992.3|0
1642735800000|2022-01-21 03:30:00|27043.3|27003.3|27042.1|27002.1|27045.4|27005.4|27020.5|26980.5|0
1642736100000|2022-01-21 03:35:00|27042.2|27002.2|27019.7|26979.7|27042.3|27002.3|27012.6|26972.6|0
1642736400000|2022-01-21 03:40:00|27019.8|26979.8|27046.6|27006.6|27048.5|27008.5|27019.6|26979.6|0
1642736700000|2022-01-21 03:45:00|27046.4|27006.4|27033.8|26993.8|27050.7|27010.7|27025.5|26985.5|0
1642737000000|2022-01-21 03:50:00|27033.9|26993.9|27046.4|27006.4|27049.7|27009.7|27030.7|26990.7|0
1642737300000|2022-01-21 03:55:00|27046.3|27006.3|27067|27027|27067|27027|27037.2|26997.2|0
1642737600000|2022-01-21 04:00:00|27068.8|27028.8|27092.8|27052.8|27099.6|27059.6|27067|27027|0
1642737900000|2022-01-21 04:05:00|27092.9|27052.9|27123.2|27083.2|27123.4|27083.4|27092.9|27052.9|0
1642738200000|2022-01-21 04:10:00|27122.1|27082.1|27101.8|27061.8|27122.1|27082.1|27101.6|27061.6|0
1642738500000|2022-01-21 04:15:00|27101.7|27061.7|27087.8|27047.8|27101.9|27061.9|27075.5|27035.5|0
1642738800000|2022-01-21 04:20:00|27088.2|27048.2|27090.2|27050.2|27103.5|27063.5|27077.9|27037.9|0
1642739100000|2022-01-21 04:25:00|27090.3|27050.3|27094.3|27054.3|27100.5|27060.5|27075.4|27035.4|0
1642739400000|2022-01-21 04:30:00|27094.4|27054.4|27085.4|27045.4|27109.7|27069.7|27082.4|27042.4|0
1642739700000|2022-01-21 04:35:00|27085.3|27045.3|27098|27058|27104.4|27064.4|27082.5|27042.5|0
1642740000000|2022-01-21 04:40:00|27097.9|27057.9|27084.4|27044.4|27101.1|27061.1|27078.1|27038.1|0
1642740300000|2022-01-21 04:45:00|27084.5|27044.5|27072.6|27032.6|27090.9|27050.9|27061.6|27021.6|0
1642740600000|2022-01-21 04:50:00|27072.5|27032.5|27076.2|27036.2|27081.2|27041.2|27063.5|27023.5|0
1642740900000|2022-01-21 04:55:00|27074.8|27034.8|27077.8|27037.8|27091.1|27051.1|27066.1|27026.1|0
1642741200000|2022-01-21 05:00:00|27077.7|27037.7|27086.6|27046.6|27093|27053|27060|27020|0
1642741500000|2022-01-21 05:05:00|27086.1|27046.1|27096.2|27056.2|27102.5|27062.5|27069.2|27029.2|0
1642741800000|2022-01-21 05:10:00|27096.4|27056.4|27077.5|27037.5|27104.7|27064.7|27075.9|27035.9|0
1642742100000|2022-01-21 05:15:00|27077|27037|27073|27033|27079.5|27039.5|27057.1|27017.1|0
1642742400000|2022-01-21 05:20:00|27072.4|27032.4|27089.8|27049.8|27092.8|27052.8|27070|27030|0
1642742700000|2022-01-21 05:25:00|27089.7|27049.7|27069.6|27029.6|27097.3|27057.3|27069.6|27029.6|0
1642743000000|2022-01-21 05:30:00|27069.8|27029.8|27109.5|27069.5|27114.1|27074.1|27069.8|27029.8|0
1642743300000|2022-01-21 05:35:00|27110.5|27070.5|27126|27086|27126.2|27086.2|27109.1|27069.1|0
1642743600000|2022-01-21 05:40:00|27125.5|27085.5|27140.3|27100.3|27146.2|27106.2|27119.8|27079.8|0
1642743900000|2022-01-21 05:45:00|27140.4|27100.4|27156.8|27116.8|27158.6|27118.6|27140.4|27100.4|0
1642744200000|2022-01-21 05:50:00|27157.4|27117.4|27163.8|27123.8|27169.3|27129.3|27152.4|27112.4|0
1642744500000|2022-01-21 05:55:00|27164.3|27124.3|27140.6|27100.6|27170.4|27130.4|27136.1|27096.1|0
1642744800000|2022-01-21 06:00:00|27140.1|27100.1|27119.3|27079.3|27142.4|27102.4|27096.1|27056.1|0
1642745100000|2022-01-21 06:05:00|27119.8|27079.8|27111.6|27071.6|27120.5|27080.5|27095.1|27055.1|0
1642745400000|2022-01-21 06:10:00|27112.2|27072.2|27105.9|27065.9|27124.9|27084.9|27098.5|27058.5|0
1642745700000|2022-01-21 06:15:00|27106|27066|27111|27071|27124|27084|27099.9|27059.9|0
1642746000000|2022-01-21 06:20:00|27110.9|27070.9|27140.8|27100.8|27142.7|27102.7|27109.4|27069.4|0
1642746300000|2022-01-21 06:25:00|27140.7|27100.7|27134.2|27094.2|27146.9|27106.9|27122.3|27082.3|0
1642746600000|2022-01-21 06:30:00|27135.8|27095.8|27152.3|27112.3|27160|27120|27122.7|27082.7|0
1642746900000|2022-01-21 06:35:00|27151.8|27111.8|27148|27108|27156.9|27116.9|27127.8|27087.8|0
1642747200000|2022-01-21 06:40:00|27148.5|27108.5|27155.1|27115.1|27170.1|27130.1|27147.3|27107.3|0
1642747500000|2022-01-21 06:45:00|27156.5|27116.5|27166.7|27126.7|27178.7|27138.7|27151.6|27111.6|0
1642747800000|2022-01-21 06:50:00|27166.2|27126.2|27126.6|27086.6|27166.4|27126.4|27121.4|27081.4|0
1642748100000|2022-01-21 06:55:00|27126.7|27086.7|27124.8|27084.8|27144.6|27104.6|27123.4|27083.4|0
1642748400000|2022-01-21 07:00:00|27124.4|27084.4|27093.6|27078.6|27130.6|27096.1|27066.1|27051.1|160
1642748700000|2022-01-21 07:05:00|27091.1|27076.1|27158.6|27143.6|27166.1|27151.1|27086.1|27071.1|52
1642749000000|2022-01-21 07:10:00|27156.1|27141.1|27163.6|27148.6|27176.1|27161.1|27151.1|27136.1|53
1642749300000|2022-01-21 07:15:00|27161.1|27146.1|27143.6|27128.6|27163.6|27148.6|27138.6|27123.6|27
1642749600000|2022-01-21 07:20:00|27146.1|27131.1|27183.6|27168.6|27183.6|27168.6|27141.1|27126.1|41
1642749900000|2022-01-21 07:25:00|27186.1|27171.1|27186.1|27171.1|27191.1|27176.1|27173.6|27158.6|15
1642750200000|2022-01-21 07:30:00|27188.6|27173.6|27176.1|27161.1|27201.1|27186.1|27176.1|27161.1|61
1642750500000|2022-01-21 07:35:00|27173.6|27158.6|27158.6|27143.6|27181.1|27166.1|27156.1|27141.1|23
1642750800000|2022-01-21 07:40:00|27161.1|27146.1|27183.6|27168.6|27193.6|27178.6|27161.1|27146.1|41
1642751100000|2022-01-21 07:45:00|27186.1|27171.1|27216.1|27201.1|27216.1|27201.1|27171.1|27156.1|145
1642751400000|2022-01-21 07:50:00|27213.6|27198.6|27203.6|27188.6|27258.6|27243.6|27203.6|27188.6|183
1642751700000|2022-01-21 07:55:00|27201.1|27186.1|27218.6|27203.6|27231.1|27216.1|27188.6|27173.6|272
1642752000000|2022-01-21 08:00:00|27221.1|27206.1|27168.6|27153.6|27221.1|27206.1|27153.6|27138.6|1019
1642752300000|2022-01-21 08:05:00|27166.1|27151.1|27196.1|27181.1|27226.1|27211.1|27166.1|27151.1|589
1642752600000|2022-01-21 08:10:00|27191.1|27176.1|27161.1|27146.1|27216.1|27201.1|27161.1|27146.1|389
1642752900000|2022-01-21 08:15:00|27166.1|27151.1|27173.6|27158.6|27191.1|27176.1|27151.1|27136.1|355
1642753200000|2022-01-21 08:20:00|27171.1|27156.1|27131.1|27116.1|27176.1|27161.1|27131.1|27116.1|251
1642753500000|2022-01-21 08:25:00|27128.6|27113.6|27153.6|27138.6|27171.1|27156.1|27126.1|27111.1|283
1642753800000|2022-01-21 08:30:00|27151.1|27136.1|27181.1|27166.1|27181.1|27166.1|27131.1|27116.1|267
1642754100000|2022-01-21 08:35:00|27171.1|27156.1|27151.1|27136.1|27203.6|27188.6|27146.1|27131.1|231
1642754400000|2022-01-21 08:40:00|27155.1|27140.1|27160.1|27145.1|27185.1|27170.1|27145.1|27130.1|245
1642754700000|2022-01-21 08:45:00|27157.6|27142.6|27125.1|27110.1|27160.1|27145.1|27120.1|27105.1|210
1642755000000|2022-01-21 08:50:00|27127.6|27112.6|27172.6|27157.6|27175.1|27160.1|27115.1|27100.1|195
1642755300000|2022-01-21 08:55:00|27175.1|27160.1|27202.6|27187.6|27205.1|27190.1|27172.6|27157.6|160
1642755600000|2022-01-21 09:00:00|27200.1|27185.1|27212.6|27197.6|27215.1|27200.1|27180.1|27165.1|158
1642755900000|2022-01-21 09:05:00|27215.1|27200.1|27180.1|27165.1|27230.1|27215.1|27180.1|27165.1|174
1642756200000|2022-01-21 09:10:00|27175.1|27160.1|27175.1|27160.1|27180.1|27165.1|27155.1|27140.1|114
1642756500000|2022-01-21 09:15:00|27177.6|27162.6|27197.6|27182.6|27197.6|27182.6|27170.1|27155.1|96
1642756800000|2022-01-21 09:20:00|27200.1|27185.1|27220.1|27205.1|27225.1|27210.1|27190.1|27175.1|118
1642757100000|2022-01-21 09:25:00|27225.1|27210.1|27250.1|27235.1|27252.6|27237.6|27217.6|27202.6|189
1642757400000|2022-01-21 09:30:00|27252.6|27237.6|27230.1|27215.1|27265.1|27250.1|27230.1|27215.1|159
1642757700000|2022-01-21 09:35:00|27232.6|27217.6|27245.1|27230.1|27247.6|27232.6|27225.1|27210.1|84
1642758000000|2022-01-21 09:40:00|27247.6|27232.6|27275.1|27260.1|27282.6|27267.6|27245.1|27230.1|249
1642758300000|2022-01-21 09:45:00|27280.1|27265.1|27320.1|27305.1|27325.1|27310.1|27280.1|27265.1|161
1642758600000|2022-01-21 09:50:00|27322.6|27307.6|27315.1|27300.1|27325.1|27310.1|27310.1|27295.1|148
1642758900000|2022-01-21 09:55:00|27317.6|27302.6|27280.1|27265.1|27320.1|27305.1|27275.1|27260.1|87
1642759200000|2022-01-21 10:00:00|27275.1|27260.1|27235.1|27220.1|27282.6|27267.6|27235.1|27220.1|188
1642759500000|2022-01-21 10:05:00|27227.6|27212.6|27240.1|27225.1|27245.1|27230.1|27220.1|27205.1|255
1642759800000|2022-01-21 10:10:00|27237.6|27222.6|27245.1|27230.1|27250.1|27235.1|27235.1|27220.1|94
1642760100000|2022-01-21 10:15:00|27247.6|27232.6|27275.1|27260.1|27275.1|27260.1|27247.6|27232.6|221
1642760400000|2022-01-21 10:20:00|27272.6|27257.6|27272.6|27257.6|27297.6|27282.6|27270.1|27255.1|1300
1642760700000|2022-01-21 10:25:00|27270.1|27255.1|27260.1|27245.1|27280.1|27265.1|27255.1|27240.1|59
1642761000000|2022-01-21 10:30:00|27257.6|27242.6|27250.1|27235.1|27260.1|27245.1|27245.1|27230.1|119
1642761300000|2022-01-21 10:35:00|27247.6|27232.6|27275.1|27260.1|27275.1|27260.1|27245.1|27230.1|40
1642761600000|2022-01-21 10:40:00|27277.6|27262.6|27280.1|27265.1|27290.1|27275.1|27275.1|27260.1|94
1642761900000|2022-01-21 10:45:00|27285.1|27270.1|27302.6|27287.6|27305.1|27290.1|27285.1|27270.1|72
1642762200000|2022-01-21 10:50:00|27300.1|27285.1|27300.1|27285.1|27317.6|27302.6|27295.1|27280.1|122
1642762500000|2022-01-21 10:55:00|27295.1|27280.1|27285.1|27270.1|27300.1|27285.1|27275.1|27260.1|133
1642762800000|2022-01-21 11:00:00|27282.6|27267.6|27260.1|27245.1|27282.6|27267.6|27247.6|27232.6|91
1642763100000|2022-01-21 11:05:00|27262.6|27247.6|27235.1|27220.1|27265.1|27250.1|27225.1|27210.1|148
1642763400000|2022-01-21 11:10:00|27232.6|27217.6|27220.1|27205.1|27235.1|27220.1|27210.1|27195.1|109
1642763700000|2022-01-21 11:15:00|27217.6|27202.6|27180.1|27165.1|27217.6|27202.6|27165.1|27150.1|240
1642764000000|2022-01-21 11:20:00|27182.6|27167.6|27177.6|27162.6|27187.6|27172.6|27170.1|27155.1|81
1642764300000|2022-01-21 11:25:00|27175.1|27160.1|27185.1|27170.1|27192.6|27177.6|27165.1|27150.1|53
1642764600000|2022-01-21 11:30:00|27187.6|27172.6|27162.6|27147.6|27190.1|27175.1|27155.1|27140.1|107
1642764900000|2022-01-21 11:35:00|27165.1|27150.1|27180.1|27165.1|27185.1|27170.1|27160.1|27145.1|79
1642765200000|2022-01-21 11:40:00|27177.6|27162.6|27165.1|27150.1|27180.1|27165.1|27155.1|27140.1|43
1642765500000|2022-01-21 11:45:00|27160.1|27145.1|27145.1|27130.1|27167.6|27152.6|27140.1|27125.1|107
1642765800000|2022-01-21 11:50:00|27147.6|27132.6|27145.1|27130.1|27160.1|27145.1|27130.1|27115.1|112
1642766100000|2022-01-21 11:55:00|27142.6|27127.6|27165.1|27150.1|27185.1|27170.1|27140.1|27125.1|97
1642766400000|2022-01-21 12:00:00|27167.6|27152.6|27115.1|27100.1|27175.1|27160.1|27115.1|27100.1|731
1642766700000|2022-01-21 12:05:00|27117.6|27102.6|27105.1|27090.1|27122.6|27107.6|27090.1|27075.1|250
1642767000000|2022-01-21 12:10:00|27102.6|27087.6|27120.1|27105.1|27127.6|27112.6|27095.1|27080.1|117
1642767300000|2022-01-21 12:15:00|27122.6|27107.6|27135.1|27120.1|27145.1|27130.1|27117.6|27102.6|59
1642767600000|2022-01-21 12:20:00|27132.6|27117.6|27162.6|27147.6|27170.1|27155.1|27132.6|27117.6|61
1642767900000|2022-01-21 12:25:00|27160.1|27145.1|27152.6|27137.6|27165.1|27150.1|27145.1|27130.1|62
1642768200000|2022-01-21 12:30:00|27150.1|27135.1|27125.1|27110.1|27155.1|27140.1|27107.6|27092.6|129
1642768500000|2022-01-21 12:35:00|27122.6|27107.6|27127.6|27112.6|27130.1|27115.1|27115.1|27100.1|56
1642768800000|2022-01-21 12:40:00|27125.9|27110.9|27100.9|27085.9|27125.9|27110.9|27100.9|27085.9|50
1642769100000|2022-01-21 12:45:00|27098.4|27083.4|27075.9|27060.9|27103.4|27088.4|27073.4|27058.4|125
1642769400000|2022-01-21 12:50:00|27073.4|27058.4|27083.4|27068.4|27098.4|27083.4|27073.4|27058.4|79
1642769700000|2022-01-21 12:55:00|27080.9|27065.9|27078.4|27063.4|27083.4|27068.4|27058.4|27043.4|440
1642770000000|2022-01-21 13:00:00|27080.9|27065.9|27078.4|27063.4|27093.4|27078.4|27068.4|27053.4|90
1642770300000|2022-01-21 13:05:00|27080.9|27065.9|27088.4|27073.4|27088.4|27073.4|27068.4|27053.4|52
1642770600000|2022-01-21 13:10:00|27090.9|27075.9|27063.4|27048.4|27093.4|27078.4|27055.9|27040.9|103
1642770900000|2022-01-21 13:15:00|27060.9|27045.9|27063.4|27048.4|27063.4|27048.4|27038.4|27023.4|255
1642771200000|2022-01-21 13:20:00|27065.9|27050.9|27083.4|27068.4|27098.4|27083.4|27063.4|27048.4|126
1642771500000|2022-01-21 13:25:00|27080.9|27065.9|27058.4|27043.4|27083.4|27068.4|27055.9|27040.9|48
1642771800000|2022-01-21 13:30:00|27055.9|27040.9|27038.4|27023.4|27063.4|27048.4|27033.4|27018.4|98
1642772100000|2022-01-21 13:35:00|27040.9|27025.9|27078.4|27063.4|27078.4|27063.4|27038.4|27023.4|49
1642772400000|2022-01-21 13:40:00|27073.4|27058.4|27053.4|27038.4|27078.4|27063.4|27043.4|27028.4|84
1642772700000|2022-01-21 13:45:00|27048.4|27033.4|27058.4|27043.4|27063.4|27048.4|27048.4|27033.4|57
1642773000000|2022-01-21 13:50:00|27063.4|27048.4|27058.4|27043.4|27073.4|27058.4|27053.4|27038.4|71
1642773300000|2022-01-21 13:55:00|27060.9|27045.9|27043.4|27028.4|27060.9|27045.9|27040.9|27025.9|85
1642773600000|2022-01-21 14:00:00|27040.9|27025.9|27008.4|26993.4|27043.4|27028.4|27008.4|26993.4|185
1642773900000|2022-01-21 14:05:00|27005.9|26990.9|26978.4|26963.4|27008.4|26993.4|26973.4|26958.4|265
1642774200000|2022-01-21 14:10:00|26975.9|26960.9|26978.4|26963.4|26983.4|26968.4|26963.4|26948.4|154
1642774500000|2022-01-21 14:15:00|26975.9|26960.9|26990.9|26975.9|26990.9|26975.9|26968.4|26953.4|115
1642774800000|2022-01-21 14:20:00|26993.4|26978.4|26993.4|26978.4|26993.4|26978.4|26968.4|26953.4|130
1642775100000|2022-01-21 14:25:00|26998.4|26983.4|27008.4|26993.4|27013.4|26998.4|26993.4|26978.4|128
1642775400000|2022-01-21 14:30:00|27010.9|26995.9|27053.4|27038.4|27053.4|27038.4|26973.4|26958.4|312
1642775700000|2022-01-21 14:35:00|27050.9|27035.9|27008.4|26993.4|27053.4|27038.4|27003.4|26988.4|235
1642776000000|2022-01-21 14:40:00|27010.9|26995.9|26958.4|26943.4|27010.9|26995.9|26958.4|26943.4|180
1642776300000|2022-01-21 14:45:00|26955.9|26940.9|27018.4|27003.4|27030.9|27015.9|26953.4|26938.4|250
1642776600000|2022-01-21 14:50:00|27015.9|27000.9|26943.4|26928.4|27025.9|27010.9|26943.4|26928.4|196
1642776900000|2022-01-21 14:55:00|26940.9|26925.9|26965.9|26950.9|26975.9|26960.9|26935.9|26920.9|142
1642777200000|2022-01-21 15:00:00|26963.4|26948.4|26938.4|26923.4|27003.4|26988.4|26928.4|26913.4|296
1642777500000|2022-01-21 15:05:00|26935.9|26920.9|26903.4|26888.4|26960.9|26945.9|26898.4|26883.4|346
1642777800000|2022-01-21 15:10:00|26905.3|26890.3|26870.3|26855.3|26905.3|26890.3|26857.8|26842.8|403
1642778100000|2022-01-21 15:15:00|26872.8|26857.8|26855.3|26840.3|26882.8|26867.8|26840.3|26825.3|220
1642778400000|2022-01-21 15:20:00|26857.8|26842.8|26845.3|26830.3|26865.3|26850.3|26815.3|26800.3|540
1642778700000|2022-01-21 15:25:00|26842.8|26827.8|26840.3|26825.3|26887.8|26872.8|26835.3|26820.3|322
1642779000000|2022-01-21 15:30:00|26835.3|26820.3|26915.3|26900.3|26922.8|26907.8|26820.3|26805.3|257
1642779300000|2022-01-21 15:35:00|26910.3|26895.3|26927.8|26912.8|26977.8|26962.8|26910.3|26895.3|314
1642779600000|2022-01-21 15:40:00|26925.3|26910.3|26952.8|26937.8|26955.3|26940.3|26920.3|26905.3|369
1642779900000|2022-01-21 15:45:00|26950.3|26935.3|26985.3|26970.3|26987.8|26972.8|26917.8|26902.8|266
1642780200000|2022-01-21 15:50:00|26982.8|26967.8|27005.3|26990.3|27022.8|27007.8|26982.8|26967.8|305
1642780500000|2022-01-21 15:55:00|27002.8|26987.8|27002.8|26987.8|27027.8|27012.8|26982.8|26967.8|237
1642780800000|2022-01-21 16:00:00|27005.3|26990.3|26995.3|26980.3|27007.8|26992.8|26970.3|26955.3|234
1642781100000|2022-01-21 16:05:00|26997.8|26982.8|27025.3|27010.3|27035.3|27020.3|26992.8|26977.8|166
1642781400000|2022-01-21 16:10:00|27022.8|27007.8|27015.3|27000.3|27030.3|27015.3|27000.3|26985.3|216
1642781700000|2022-01-21 16:15:00|27020.3|27005.3|27035.3|27020.3|27055.3|27040.3|27020.3|27005.3|276
1642782000000|2022-01-21 16:20:00|27040.3|27025.3|27062.8|27047.8|27077.8|27062.8|27022.8|27007.8|438
1642782300000|2022-01-21 16:25:00|27060.3|27045.3|27040.3|27025.3|27065.3|27050.3|27040.3|27025.3|673
1642782600000|2022-01-21 16:30:00|26935|26920|26960|26945|26967.5|26952.5|26905|26890|523
1642782900000|2022-01-21 16:35:00|26962.5|26947.5|26915|26900|26975|26960|26910|26895|345
1642783200000|2022-01-21 16:40:00|26920|26905|26932.5|26917.5|26935|26920|26915|26900|83
1642783500000|2022-01-21 16:45:00|26935|26920|26910|26895|26942.5|26927.5|26887.5|26872.5|81
1642783800000|2022-01-21 16:50:00|26912.5|26892.5|26872.5|26852.5|26917.5|26892.5|26872.5|26852.5|78
1642784100000|2022-01-21 16:55:00|26877.5|26857.5|26892.5|26867.5|26902.5|26882.5|26867.5|26847.5|121
1642784400000|2022-01-21 17:00:00|26887.5|26862.5|26872.5|26852.5|26897.5|26877.5|26857.5|26837.5|64
1642784700000|2022-01-21 17:05:00|26877.5|26857.5|26872.5|26852.5|26902.5|26882.5|26872.5|26852.5|51
1642785000000|2022-01-21 17:10:00|26877.5|26847.5|26847.5|26822.5|26877.5|26847.5|26832.5|26812.5|28
1642785300000|2022-01-21 17:15:00|26842.5|26827.5|26827.5|26807.5|26857.5|26837.5|26817.5|26797.5|26
1642785600000|2022-01-21 17:20:00|26822.5|26802.5|26842.5|26817.5|26842.5|26822.5|26802.5|26777.5|30
1642785900000|2022-01-21 17:25:00|26847.5|26822.5|26842.5|26822.5|26857.5|26832.5|26837.5|26817.5|18
1642786200000|2022-01-21 17:30:00|26837.5|26817.5|26847.5|26827.5|26847.5|26827.5|26827.5|26807.5|30
1642786500000|2022-01-21 17:35:00|26852.5|26832.5|26842.5|26822.5|26867.5|26847.5|26817.5|26797.5|13
1642786800000|2022-01-21 17:40:00|26847.5|26817.5|26837.5|26817.5|26857.5|26837.5|26837.5|26812.5|23
1642787100000|2022-01-21 17:45:00|26842.5|26812.5|26807.5|26782.5|26862.5|26837.5|26802.5|26782.5|21
1642787400000|2022-01-21 17:50:00|26802.5|26787.5|26817.5|26792.5|26822.5|26802.5|26802.5|26777.5|9
1642787700000|2022-01-21 17:55:00|26812.5|26787.5|26827.5|26802.5|26827.5|26807.5|26802.5|26777.5|13
1642788000000|2022-01-21 18:00:00|26822.5|26807.5|26812.5|26787.5|26842.5|26822.5|26812.5|26787.5|19
1642788300000|2022-01-21 18:05:00|26807.5|26792.5|26812.5|26792.5|26822.5|26797.5|26802.5|26782.5|56
1642788600000|2022-01-21 18:10:00|26817.5|26797.5|26847.5|26827.5|26857.5|26832.5|26812.5|26792.5|23
1642788900000|2022-01-21 18:15:00|26842.5|26822.5|26812.5|26787.5|26847.5|26827.5|26802.5|26777.5|14
1642789200000|2022-01-21 18:20:00|26807.5|26782.5|26777.5|26757.5|26807.5|26782.5|26772.5|26752.5|37
1642789500000|2022-01-21 18:25:00|26772.5|26752.5|26782.5|26762.5|26792.5|26772.5|26772.5|26752.5|7
1642789800000|2022-01-21 18:30:00|26787.5|26757.5|26807.5|26787.5|26817.5|26797.5|26787.5|26757.5|18
1642790100000|2022-01-21 18:35:00|26802.5|26782.5|26832.5|26812.5|26847.5|26827.5|26792.5|26767.5|36
1642790400000|2022-01-21 18:40:00|26837.5|26807.5|26837.5|26817.5|26852.5|26832.5|26827.5|26807.5|25
1642790700000|2022-01-21 18:45:00|26842.5|26822.5|26837.5|26812.5|26847.5|26822.5|26817.5|26797.5|21
1642791000000|2022-01-21 18:50:00|26832.5|26817.5|26837.5|26817.5|26862.5|26842.5|26827.5|26802.5|30
1642791300000|2022-01-21 18:55:00|26842.5|26812.5|26812.5|26792.5|26842.5|26822.5|26797.5|26777.5|9
1642791600000|2022-01-21 19:00:00|26817.5|26787.5|26812.5|26792.5|26822.5|26802.5|26807.5|26782.5|18
1642791900000|2022-01-21 19:05:00|26817.5|26797.5|26807.5|26787.5|26837.5|26812.5|26802.5|26782.5|5
1642792200000|2022-01-21 19:10:00|26812.5|26782.5|26812.5|26787.5|26822.5|26802.5|26802.5|26777.5|8
1642792500000|2022-01-21 19:15:00|26807.5|26792.5|26807.5|26782.5|26822.5|26802.5|26797.5|26777.5|8
1642792800000|2022-01-21 19:20:00|26802.5|26787.5|26822.5|26797.5|26822.5|26802.5|26792.5|26767.5|11
1642793100000|2022-01-21 19:25:00|26817.5|26792.5|26760|26745|26822.5|26797.5|26760|26737.5|29
1642793400000|2022-01-21 19:30:00|26757.5|26742.5|26757.5|26742.5|26767.5|26752.5|26747.5|26732.5|18
1642793700000|2022-01-21 19:35:00|26755|26740|26777.5|26762.5|26780|26765|26742.5|26727.5|19
1642794000000|2022-01-21 19:40:00|26780|26765|26762.5|26747.5|26785|26770|26760|26745|20
1642794300000|2022-01-21 19:45:00|26765|26750|26777.5|26762.5|26780|26765|26762.5|26747.5|8
1642794600000|2022-01-21 19:50:00|26775|26760|26755|26740|26777.5|26762.5|26752.5|26737.5|7
1642794900000|2022-01-21 19:55:00|26757.5|26742.5|26720|26705|26762.5|26747.5|26720|26705|30
1642795200000|2022-01-21 20:00:00|26722.5|26707.5|26722.5|26707.5|26740|26725|26720|26705|13
1642795500000|2022-01-21 20:05:00|26725|26710|26720|26705|26727.5|26712.5|26705|26690|26
1642795800000|2022-01-21 20:10:00|26717.5|26702.5|26702.5|26687.5|26720|26705|26692.5|26677.5|20
1642796100000|2022-01-21 20:15:00|26700|26685|26727.5|26712.5|26742.5|26727.5|26685|26670|19
1642796400000|2022-01-21 20:20:00|26725|26710|26712.5|26697.5|26725|26710|26690|26675|23
1642796700000|2022-01-21 20:25:00|26715|26700|26687.5|26672.5|26715|26700|26680|26665|33
1642797000000|2022-01-21 20:30:00|26685|26670|26695|26680|26732.5|26717.5|26682.5|26667.5|50
1642797300000|2022-01-21 20:35:00|26690|26675|26722.5|26707.5|26722.5|26707.5|26690|26675|42
1642797600000|2022-01-21 20:40:00|26725|26710|26732.5|26717.5|26772.5|26757.5|26725|26710|27
1642797900000|2022-01-21 20:45:00|26730|26715|26732.5|26717.5|26742.5|26727.5|26722.5|26707.5|7
1642798200000|2022-01-21 20:50:00|26735|26720|26692.5|26677.5|26737.5|26722.5|26690|26675|24
1642798500000|2022-01-21 20:55:00|26695|26680|26682.5|26667.5|26712.5|26697.5|26682.5|26667.5|17
1642798800000|2022-01-21 21:00:00|26696.7|26656.7|26710.5|26670.5|26728.5|26688.5|26678.6|26638.6|0
1642799100000|2022-01-21 21:05:00|26710.2|26670.2|26680.5|26640.5|26720|26680|26676|26636|0
1642799400000|2022-01-21 21:10:00|26680.7|26640.7|26682.2|26642.2|26695.2|26655.2|26665.2|26625.2|0
1642799700000|2022-01-21 21:15:00|26684.3|26644.3|26692.6|26652.6|26695.2|26655.2|26671|26631|0
1642800000000|2022-01-21 21:20:00|26692.3|26652.3|26680.5|26640.5|26692.6|26652.6|26676|26636|0
1642800300000|2022-01-21 21:25:00|26680.2|26640.2|26669.7|26629.7|26680.5|26640.5|26669.7|26629.7|0
1642800600000|2022-01-21 21:30:00|26669.9|26629.9|26676|26636|26680.5|26640.5|26669.7|26629.7|0
1642800900000|2022-01-21 21:35:00|26675.7|26635.7|26674.1|26634.1|26678.6|26638.6|26666.5|26626.5|0
1642801200000|2022-01-21 21:40:00|26673.9|26633.9|26680.3|26640.3|26680.3|26640.3|26668.1|26628.1|0
1642801500000|2022-01-21 21:45:00|26680.1|26640.1|26680.3|26640.3|26680.3|26640.3|26678.4|26638.4|0
1642801800000|2022-01-21 21:50:00|26680.1|26640.1|26678.4|26638.4|26680.3|26640.3|26675.8|26635.8|0
1642802100000|2022-01-21 21:55:00|26678.5|26638.5|26660.4|26620.4|26680.3|26640.3|26659.6|26619.6|0
1642978800000|2022-01-23 23:00:00|26718|26678|26725.3|26685.3|26746.1|26706.1|26718|26678|0
1642979100000|2022-01-23 23:05:00|26724.6|26684.6|26765.8|26725.8|26774.6|26734.6|26707.4|26667.4|0
1642979400000|2022-01-23 23:10:00|26766.1|26726.1|26774.1|26734.1|26781.1|26741.1|26744.7|26704.7|0
1642979700000|2022-01-23 23:15:00|26774|26734|26837.1|26797.1|26837.3|26797.3|26773.5|26733.5|0
1642980000000|2022-01-23 23:20:00|26836.1|26796.1|26829.2|26789.2|26847.8|26807.8|26822.6|26782.6|0
1642980300000|2022-01-23 23:25:00|26829.1|26789.1|26807.6|26767.6|26837.5|26797.5|26806.9|26766.9|0
1642980600000|2022-01-23 23:30:00|26808|26768|26825.4|26785.4|26840.2|26800.2|26802.5|26762.5|0
1642980900000|2022-01-23 23:35:00|26826.2|26786.2|26834.5|26794.5|26843.3|26803.3|26826.2|26786.2|0
1642981200000|2022-01-23 23:40:00|26834.2|26794.2|26840.3|26800.3|26842.1|26802.1|26825.5|26785.5|0
1642981500000|2022-01-23 23:45:00|26840.1|26800.1|26837.6|26797.6|26843.4|26803.4|26833.1|26793.1|0
1642981800000|2022-01-23 23:50:00|26837.4|26797.4|26863.2|26823.2|26874|26834|26831.9|26791.9|0
1642982100000|2022-01-23 23:55:00|26862.9|26822.9|26872.2|26832.2|26872.2|26832.2|26845.3|26805.3|0
1642982400000|2022-01-24 00:00:00|26871.9|26831.9|26861.5|26821.5|26874|26834|26847.9|26807.9|0
1642982700000|2022-01-24 00:05:00|26861.3|26821.3|26832.7|26792.7|26862.8|26822.8|26832.7|26792.7|0
1642983000000|2022-01-24 00:10:00|26832.8|26792.8|26827.3|26787.3|26844|26804|26825.1|26785.1|0
1642983300000|2022-01-24 00:15:00|26828.9|26788.9|26843.3|26803.3|26879.6|26839.6|26817.2|26777.2|0
1642983600000|2022-01-24 00:20:00|26842.8|26802.8|26848.1|26808.1|26857.3|26817.3|26833|26793|0
1642983900000|2022-01-24 00:25:00|26848.2|26808.2|26867.1|26827.1|26872.6|26832.6|26846.9|26806.9|0
1642984200000|2022-01-24 00:30:00|26866.6|26826.6|26842.4|26802.4|26868.6|26828.6|26839.4|26799.4|0
1642984500000|2022-01-24 00:35:00|26842.5|26802.5|26813.9|26773.9|26850.3|26810.3|26809.4|26769.4|0
1642984800000|2022-01-24 00:40:00|26813.8|26773.8|26820.5|26780.5|26835.8|26795.8|26807.5|26767.5|0
1642985100000|2022-01-24 00:45:00|26822.3|26782.3|26845.6|26805.6|26845.6|26805.6|26812.7|26772.7|0
1642985400000|2022-01-24 00:50:00|26845.3|26805.3|26834.2|26794.2|26854.8|26814.8|26830.9|26790.9|0
1642985700000|2022-01-24 00:55:00|26834.1|26794.1|26829.1|26789.1|26854.3|26814.3|26826.8|26786.8|0
1642986000000|2022-01-24 01:00:00|26829.2|26789.2|26859.9|26819.9|26869.4|26829.4|26811.9|26771.9|0
1642986300000|2022-01-24 01:05:00|26859.8|26819.8|26863.6|26823.6|26871.4|26831.4|26847.5|26807.5|0
1642986600000|2022-01-24 01:10:00|26862.5|26822.5|26840.6|26800.6|26872.1|26832.1|26840.4|26800.4|0
1642986900000|2022-01-24 01:15:00|26841.1|26801.1|26869.1|26829.1|26872.1|26832.1|26819.7|26779.7|0
1642987200000|2022-01-24 01:20:00|26868.6|26828.6|26862.1|26822.1|26872.1|26832.1|26857.9|26817.9|0
1642987500000|2022-01-24 01:25:00|26861.6|26821.6|26858.8|26818.8|26864.6|26824.6|26846.9|26806.9|0
1642987800000|2022-01-24 01:30:00|26857.2|26817.2|26874.6|26834.6|26880.7|26840.7|26845.9|26805.9|0
1642988100000|2022-01-24 01:35:00|26875.8|26835.8|26868.5|26828.5|26886.3|26846.3|26866|26826|0
1642988400000|2022-01-24 01:40:00|26869.2|26829.2|26855.8|26815.8|26874.5|26834.5|26847.3|26807.3|0
1642988700000|2022-01-24 01:45:00|26856|26816|26888.3|26848.3|26888.3|26848.3|26834.8|26794.8|0
1642989000000|2022-01-24 01:50:00|26888.1|26848.1|26888.9|26848.9|26898.1|26858.1|26876.6|26836.6|0
1642989300000|2022-01-24 01:55:00|26888.4|26848.4|26881|26841|26898.1|26858.1|26872.9|26832.9|0
1642989600000|2022-01-24 02:00:00|26881.5|26841.5|26866.8|26826.8|26900.8|26860.8|26865.1|26825.1|0
1642989900000|2022-01-24 02:05:00|26866.7|26826.7|26875.8|26835.8|26883.2|26843.2|26863.4|26823.4|0
1642990200000|2022-01-24 02:10:00|26875.9|26835.9|26870.7|26830.7|26881|26841|26858.1|26818.1|0
1642990500000|2022-01-24 02:15:00|26870.6|26830.6|26846.7|26806.7|26883.9|26843.9|26842.2|26802.2|0
1642990800000|2022-01-24 02:20:00|26846.8|26806.8|26833.9|26793.9|26849.2|26809.2|26832.6|26792.6|0
1642991100000|2022-01-24 02:25:00|26835.5|26795.5|26839.5|26799.5|26842.7|26802.7|26829.1|26789.1|0
1642991400000|2022-01-24 02:30:00|26839.6|26799.6|26844.7|26804.7|26854.3|26814.3|26837.7|26797.7|0
1642991700000|2022-01-24 02:35:00|26844.9|26804.9|26867.2|26827.2|26868.6|26828.6|26844.8|26804.8|0
1642992000000|2022-01-24 02:40:00|26867.1|26827.1|26873.4|26833.4|26874.9|26834.9|26857.2|26817.2|0
1642992300000|2022-01-24 02:45:00|26873.9|26833.9|26864|26824|26876.7|26836.7|26864|26824|0
1642992600000|2022-01-24 02:50:00|26863.9|26823.9|26850.8|26810.8|26863.9|26823.9|26841.8|26801.8|0
1642992900000|2022-01-24 02:55:00|26851.4|26811.4|26845.4|26805.4|26857|26817|26842.4|26802.4|0
1642993200000|2022-01-24 03:00:00|26844.9|26804.9|26853.8|26813.8|26861.4|26821.4|26840.3|26800.3|0
1642993500000|2022-01-24 03:05:00|26853.5|26813.5|26859.8|26819.8|26859.9|26819.9|26850.7|26810.7|0
1642993800000|2022-01-24 03:10:00|26859.9|26819.9|26867.6|26827.6|26875.8|26835.8|26858.1|26818.1|0
1642994100000|2022-01-24 03:15:00|26868.2|26828.2|26866.2|26826.2|26875.4|26835.4|26865.7|26825.7|0
1642994400000|2022-01-24 03:20:00|26867.1|26827.1|26868.5|26828.5|26869.8|26829.8|26862.2|26822.2|0
1642994700000|2022-01-24 03:25:00|26868.6|26828.6|26887|26847|26893.8|26853.8|26868.6|26828.6|0
1642995000000|2022-01-24 03:30:00|26888.2|26848.2|26881.1|26841.1|26894.9|26854.9|26877.9|26837.9|0
1642995300000|2022-01-24 03:35:00|26881|26841|26894.9|26854.9|26899.1|26859.1|26878.1|26838.1|0
1642995600000|2022-01-24 03:40:00|26894.7|26854.7|26891.7|26851.7|26899.5|26859.5|26886.6|26846.6|0
1642995900000|2022-01-24 03:45:00|26890.6|26850.6|26890.9|26850.9|26893.8|26853.8|26883.3|26843.3|0
1642996200000|2022-01-24 03:50:00|26891|26851|26906.5|26866.5|26907.6|26867.6|26889.9|26849.9|0
1642996500000|2022-01-24 03:55:00|26907.6|26867.6|26882.8|26842.8|26907.6|26867.6|26882.8|26842.8|0
1642996800000|2022-01-24 04:00:00|26882.9|26842.9|26896.8|26856.8|26902.8|26862.8|26882.7|26842.7|0
1642997100000|2022-01-24 04:05:00|26897.3|26857.3|26891.9|26851.9|26906|26866|26891.7|26851.7|0
1642997400000|2022-01-24 04:10:00|26892.4|26852.4|26892|26852|26902.5|26862.5|26888.7|26848.7|0
1642997700000|2022-01-24 04:15:00|26891.9|26851.9|26891.4|26851.4|26899.3|26859.3|26888.5|26848.5|0
1642998000000|2022-01-24 04:20:00|26891.3|26851.3|26876.5|26836.5|26900.7|26860.7|26876.3|26836.3|0
1642998300000|2022-01-24 04:25:00|26876.6|26836.6|26882.7|26842.7|26885.6|26845.6|26869.9|26829.9|0
1642998600000|2022-01-24 04:30:00|26882.5|26842.5|26888.8|26848.8|26895.4|26855.4|26882.5|26842.5|0
1642998900000|2022-01-24 04:35:00|26888.3|26848.3|26889.2|26849.2|26892.4|26852.4|26882.8|26842.8|0
1642999200000|2022-01-24 04:40:00|26889.3|26849.3|26886|26846|26890.6|26850.6|26882.9|26842.9|0
1642999500000|2022-01-24 04:45:00|26886.2|26846.2|26879.5|26839.5|26892.4|26852.4|26879.5|26839.5|0
1642999800000|2022-01-24 04:50:00|26879.3|26839.3|26876.3|26836.3|26882.5|26842.5|26876.3|26836.3|0
1643000100000|2022-01-24 04:55:00|26876.4|26836.4|26875.2|26835.2|26877.7|26837.7|26873.3|26833.3|0
1643000400000|2022-01-24 05:00:00|26875.8|26835.8|26886|26846|26886|26846|26873.5|26833.5|0
1643000700000|2022-01-24 05:05:00|26887.1|26847.1|26894.8|26854.8|26898|26858|26885.5|26845.5|0
1643001000000|2022-01-24 05:10:00|26894.7|26854.7|26886.1|26846.1|26898|26858|26885.8|26845.8|0
1643001300000|2022-01-24 05:15:00|26886.2|26846.2|26901.4|26861.4|26904.6|26864.6|26885.8|26845.8|0
1643001600000|2022-01-24 05:20:00|26901.5|26861.5|26907.4|26867.4|26910.4|26870.4|26901.5|26861.5|0
1643001900000|2022-01-24 05:25:00|26907.9|26867.9|26911.3|26871.3|26916.1|26876.1|26904.4|26864.4|0
1643002200000|2022-01-24 05:30:00|26910.8|26870.8|26907.8|26867.8|26918.9|26878.9|26903.2|26863.2|0
1643002500000|2022-01-24 05:35:00|26907.3|26867.3|26894.5|26854.5|26910.8|26870.8|26892.8|26852.8|0
1643002800000|2022-01-24 05:40:00|26893.5|26853.5|26889.7|26849.7|26900.7|26860.7|26885.3|26845.3|0
1643003100000|2022-01-24 05:45:00|26890.3|26850.3|26893.5|26853.5|26896.8|26856.8|26888.3|26848.3|0
1643003400000|2022-01-24 05:50:00|26893.7|26853.7|26886.1|26846.1|26897.2|26857.2|26884.7|26844.7|0
1643003700000|2022-01-24 05:55:00|26886.6|26846.6|26891.7|26851.7|26892.4|26852.4|26878.8|26838.8|0
1643004000000|2022-01-24 06:00:00|26891|26851|26869.9|26829.9|26893.8|26853.8|26865.3|26825.3|0
1643004300000|2022-01-24 06:05:00|26870.4|26830.4|26890.7|26850.7|26896.3|26856.3|26870.4|26830.4|0
1643004600000|2022-01-24 06:10:00|26890.6|26850.6|26897.2|26857.2|26898.6|26858.6|26888.9|26848.9|0
1643004900000|2022-01-24 06:15:00|26898.4|26858.4|26903|26863|26903.4|26863.4|26897|26857|0
1643005200000|2022-01-24 06:20:00|26903.2|26863.2|26897.9|26857.9|26906.2|26866.2|26894.4|26854.4|0
1643005500000|2022-01-24 06:25:00|26898|26858|26888.9|26848.9|26898.2|26858.2|26886|26846|0
1643005800000|2022-01-24 06:30:00|26889|26849|26894.7|26854.7|26897.7|26857.7|26885.9|26845.9|0
1643006100000|2022-01-24 06:35:00|26894.6|26854.6|26902.4|26862.4|26912.4|26872.4|26894.6|26854.6|0
1643006400000|2022-01-24 06:40:00|26901.8|26861.8|26892.4|26852.4|26902.4|26862.4|26890.8|26850.8|0
1643006700000|2022-01-24 06:45:00|26893|26853|26884.3|26844.3|26894|26854|26884.2|26844.2|0
1643007000000|2022-01-24 06:50:00|26884.9|26844.9|26880|26840|26887.2|26847.2|26879.5|26839.5|0
1643007300000|2022-01-24 06:55:00|26880.5|26840.5|26874.4|26834.4|26883.5|26843.5|26874.4|26834.4|0
1643007600000|2022-01-24 07:00:00|26877.3|26837.3|26810|26795|26877.3|26837.3|26800|26785|82
1643007900000|2022-01-24 07:05:00|26812.5|26797.5|26820|26805|26835|26820|26810|26795|55
1643008200000|2022-01-24 07:10:00|26822.5|26807.5|26820|26805|26835|26820|26810|26795|21
1643008500000|2022-01-24 07:15:00|26817.5|26802.5|26835|26820|26860|26845|26817.5|26802.5|95
1643008800000|2022-01-24 07:20:00|26840|26825|26822.5|26807.5|26840|26825|26815|26800|68
1643009100000|2022-01-24 07:25:00|26825|26810|26852.5|26837.5|26870|26855|26825|26810|36
1643009400000|2022-01-24 07:30:00|26855|26840|26867.5|26852.5|26867.5|26852.5|26850|26835|24
1643009700000|2022-01-24 07:35:00|26870|26855|26855|26840|26870|26855|26855|26840|20
1643010000000|2022-01-24 07:40:00|26860|26845|26862.5|26847.5|26870|26855|26847.5|26832.5|29
1643010300000|2022-01-24 07:45:00|26865|26850|26865|26850|26865|26850|26852.5|26837.5|7
1643010600000|2022-01-24 07:50:00|26870|26855|26880|26865|26885|26870|26860|26845|29
1643010900000|2022-01-24 07:55:00|26877.5|26862.5|26857.5|26842.5|26885|26870|26842.5|26827.5|70
1643011200000|2022-01-24 08:00:00|26847.5|26832.5|26920|26905|26935|26920|26835|26820|783
1643011500000|2022-01-24 08:05:00|26917.5|26902.5|26925|26910|26925|26910|26880|26865|384
1643011800000|2022-01-24 08:10:00|26920|26905|26947.5|26932.5|26957.5|26942.5|26910|26895|346
1643012100000|2022-01-24 08:15:00|26945|26930|26970|26955|26980|26965|26940|26925|342
1643012400000|2022-01-24 08:20:00|26967.5|26952.5|26955|26940|26997.5|26982.5|26950|26935|297
1643012700000|2022-01-24 08:25:00|26960|26945|26910|26895|26960|26945|26895|26880|195
1643013000000|2022-01-24 08:30:00|26920|26905|26880|26865|26930|26915|26875|26860|192
1643013300000|2022-01-24 08:35:00|26877.5|26862.5|26860|26845|26880|26865|26845|26830|173
1643013600000|2022-01-24 08:40:00|26855|26840|26790|26775|26870|26855|26790|26775|277
1643013900000|2022-01-24 08:45:00|26785|26770|26782.5|26767.5|26820|26805|26767.5|26752.5|244
1643014200000|2022-01-24 08:50:00|26785|26770|26735|26720|26785|26770|26735|26720|217
1643014500000|2022-01-24 08:55:00|26737.5|26722.5|26690|26675|26750|26735|26685|26670|286
1643014800000|2022-01-24 09:00:00|26685|26670|26675|26660|26700|26685|26655|26640|301
1643015100000|2022-01-24 09:05:00|26672.5|26657.5|26655|26640|26685|26670|26622.5|26607.5|264
1643015400000|2022-01-24 09:10:00|26652.5|26637.5|26637.5|26622.5|26657.5|26642.5|26630|26615|256
1643015700000|2022-01-24 09:15:00|26635|26620|26627.5|26612.5|26642.5|26627.5|26620|26605|197
1643016000000|2022-01-24 09:20:00|26630|26615|26595|26580|26630|26615|26580|26565|229
1643016300000|2022-01-24 09:25:00|26600|26585|26646|26631|26663.5|26648.5|26600|26585|182
1643016600000|2022-01-24 09:30:00|26643.5|26628.5|26632|26617|26651|26636|26623.5|26608.5|223
1643016900000|2022-01-24 09:35:00|26629.5|26614.5|26638|26623|26668|26653|26610.5|26595.5|96
1643017200000|2022-01-24 09:40:00|26633|26618|26643|26628|26665.5|26650.5|26613|26598|105
1643017500000|2022-01-24 09:45:00|26640.5|26625.5|26635.5|26620.5|26643|26628|26595.5|26580.5|167
1643017800000|2022-01-24 09:50:00|26638|26623|26643|26628|26668|26653|26630.5|26615.5|156
1643018100000|2022-01-24 09:55:00|26645.5|26630.5|26658|26643|26665.5|26650.5|26620.5|26605.5|186
1643018400000|2022-01-24 10:00:00|26663|26648|26598|26583|26668|26653|26598|26583|195
1643018700000|2022-01-24 10:05:00|26600.5|26585.5|26578|26563|26623|26608|26563|26548|196
1643019000000|2022-01-24 10:10:00|26580.5|26565.5|26560.5|26545.5|26593|26578|26558|26543|112
1643019300000|2022-01-24 10:15:00|26558|26543|26538.5|26523.5|26563|26548|26536|26521|126
1643019600000|2022-01-24 10:20:00|26541|26526|26516|26501|26566|26551|26511|26496|222
1643019900000|2022-01-24 10:25:00|26521|26506|26511|26496|26531|26516|26506|26491|178
1643020200000|2022-01-24 10:30:00|26508.5|26493.5|26486|26471|26531|26516|26481|26466|159
1643020500000|2022-01-24 10:35:00|26488.5|26473.5|26446.5|26431.5|26491|26476|26446.5|26431.5|204
1643020800000|2022-01-24 10:40:00|26444|26429|26401.5|26386.5|26456.5|26441.5|26379|26364|388
1643021100000|2022-01-24 10:45:00|26404|26389|26414|26399|26446.5|26431.5|26396.5|26381.5|267
1643021400000|2022-01-24 10:50:00|26416.5|26401.5|26411.5|26396.5|26416.5|26401.5|26371.5|26356.5|343
1643021700000|2022-01-24 10:55:00|26409|26394|26456.5|26441.5|26459|26444|26401.5|26386.5|186
1643022000000|2022-01-24 11:00:00|26454|26439|26426.5|26411.5|26454|26439|26401.5|26386.5|226
1643022300000|2022-01-24 11:05:00|26421.5|26406.5|26486.5|26471.5|26489|26474|26416.5|26401.5|256
1643022600000|2022-01-24 11:10:00|26489|26474|26516.5|26501.5|26521.5|26506.5|26486.5|26471.5|277
1643022900000|2022-01-24 11:15:00|26511.5|26496.5|26481.5|26466.5|26531.5|26516.5|26474|26459|264
1643023200000|2022-01-24 11:20:00|26486.5|26471.5|26484|26469|26506.5|26491.5|26471.5|26456.5|166
1643023500000|2022-01-24 11:25:00|26481.5|26466.5|26441.5|26426.5|26501.5|26486.5|26434|26419|175
1643023800000|2022-01-24 11:30:00|26439|26424|26431.5|26416.5|26456.5|26441.5|26426.5|26411.5|122
1643024100000|2022-01-24 11:35:00|26436.5|26421.5|26449|26434|26466.5|26451.5|26411.5|26396.5|190
1643024400000|2022-01-24 11:40:00|26446.5|26431.5|26431.5|26416.5|26469|26454|26431.5|26416.5|151
1643024700000|2022-01-24 11:45:00|26434|26419|26466.5|26451.5|26471.5|26456.5|26426.5|26411.5|84
1643025000000|2022-01-24 11:50:00|26469|26454|26456.5|26441.5|26486.5|26471.5|26454|26439|111
1643025300000|2022-01-24 11:55:00|26454|26439|26439|26424|26454|26439|26424|26409|89
1643025600000|2022-01-24 12:00:00|26436.5|26421.5|26401.5|26386.5|26451.5|26436.5|26401.5|26386.5|93
1643025900000|2022-01-24 12:05:00|26404|26389|26416.5|26401.5|26434|26419|26396.5|26381.5|122
1643026200000|2022-01-24 12:10:00|26414|26399|26411.5|26396.5|26424|26409|26396.5|26381.5|76
1643026500000|2022-01-24 12:15:00|26409|26394|26424|26409|26446.5|26431.5|26406.5|26391.5|49
1643026800000|2022-01-24 12:20:00|26421.5|26406.5|26401.5|26386.5|26426.5|26411.5|26384|26369|146
1643027100000|2022-01-24 12:25:00|26396.5|26381.5|26401.5|26386.5|26421.5|26406.5|26396.5|26381.5|82
1643027400000|2022-01-24 12:30:00|26396.5|26381.5|26369|26354|26421.5|26406.5|26366.5|26351.5|104
1643027700000|2022-01-24 12:35:00|26366.5|26351.5|26371.5|26356.5|26394|26379|26361.5|26346.5|144
1643028000000|2022-01-24 12:40:00|26373.1|26358.1|26348.1|26333.1|26378.1|26363.1|26348.1|26333.1|107
1643028300000|2022-01-24 12:45:00|26350.6|26335.6|26368.1|26353.1|26383.1|26368.1|26348.1|26333.1|75
1643028600000|2022-01-24 12:50:00|26370.6|26355.6|26370.6|26355.6|26378.1|26363.1|26358.1|26343.1|81
1643028900000|2022-01-24 12:55:00|26373.1|26358.1|26363.1|26348.1|26383.1|26368.1|26363.1|26348.1|81
1643029200000|2022-01-24 13:00:00|26365.6|26350.6|26343.1|26328.1|26368.1|26353.1|26338.1|26323.1|169
1643029500000|2022-01-24 13:05:00|26345.6|26330.6|26363.1|26348.1|26373.1|26358.1|26345.6|26330.6|150
1643029800000|2022-01-24 13:10:00|26360.6|26345.6|26338.1|26323.1|26363.1|26348.1|26333.1|26318.1|158
1643030100000|2022-01-24 13:15:00|26333.1|26318.1|26308.1|26293.1|26348.1|26333.1|26303.1|26288.1|164
1643030400000|2022-01-24 13:20:00|26305.6|26290.6|26288.1|26273.1|26323.1|26308.1|26278.1|26263.1|170
1643030700000|2022-01-24 13:25:00|26293.1|26278.1|26293.1|26278.1|26300.6|26285.6|26268.1|26253.1|195
1643031000000|2022-01-24 13:30:00|26290.6|26275.6|26290.6|26275.6|26290.6|26275.6|26268.1|26253.1|82
1643031300000|2022-01-24 13:35:00|26288.1|26273.1|26288.1|26273.1|26288.1|26273.1|26258.1|26243.1|144
1643031600000|2022-01-24 13:40:00|26285.6|26270.6|26278.1|26263.1|26298.1|26283.1|26265.6|26250.6|91
1643031900000|2022-01-24 13:45:00|26280.6|26265.6|26285.6|26270.6|26313.1|26298.1|26268.1|26253.1|149
1643032200000|2022-01-24 13:50:00|26288.1|26273.1|26253.1|26238.1|26288.1|26273.1|26250.6|26235.6|169
1643032500000|2022-01-24 13:55:00|26258.1|26243.1|26223.1|26208.1|26263.1|26248.1|26223.1|26208.1|181
1643032800000|2022-01-24 14:00:00|26225.6|26210.6|26220.6|26205.6|26228.1|26213.1|26198.1|26183.1|231
1643033100000|2022-01-24 14:05:00|26223.1|26208.1|26173.1|26158.1|26223.1|26208.1|26168.1|26153.1|195
1643033400000|2022-01-24 14:10:00|26170.6|26155.6|26193.1|26178.1|26193.1|26178.1|26158.1|26143.1|207
1643033700000|2022-01-24 14:15:00|26188.1|26173.1|26180.6|26165.6|26223.1|26208.1|26175.6|26160.6|205
1643034000000|2022-01-24 14:20:00|26178.1|26163.1|26173.1|26158.1|26180.6|26165.6|26153.1|26138.1|224
1643034300000|2022-01-24 14:25:00|26170.6|26155.6|26170.6|26155.6|26198.1|26183.1|26160.6|26145.6|155
1643034600000|2022-01-24 14:30:00|26168.1|26153.1|26178.1|26163.1|26205.6|26190.6|26138.1|26123.1|537
1643034900000|2022-01-24 14:35:00|26165.6|26150.6|26210.6|26195.6|26218.1|26203.1|26163.1|26148.1|489
1643035200000|2022-01-24 14:40:00|26213.1|26198.1|26135.6|26120.6|26223.1|26208.1|26128.1|26113.1|479
1643035500000|2022-01-24 14:45:00|26130.6|26115.6|26063.1|26048.1|26133.1|26118.1|26053.1|26038.1|588
1643035800000|2022-01-24 14:50:00|26060.6|26045.6|26043.1|26028.1|26073.1|26058.1|26040.6|26025.6|339
1643036100000|2022-01-24 14:55:00|26040.6|26025.6|26040.6|26025.6|26095.6|26080.6|26028.1|26013.1|355
1643036400000|2022-01-24 15:00:00|26038.1|26023.1|25983.1|25968.1|26060.6|26045.6|25983.1|25968.1|316
1643036700000|2022-01-24 15:05:00|25985.6|25970.6|25878.1|25863.1|25998.1|25983.1|25878.1|25863.1|968
1643037000000|2022-01-24 15:10:00|25875.6|25860.6|25863.1|25848.1|25878.1|25863.1|25803.1|25788.1|530
1643037300000|2022-01-24 15:15:00|25885.6|25870.6|25868.1|25853.1|25888.1|25873.1|25863.1|25848.1|613
1643037600000|2022-01-24 15:20:00|25873.1|25858.1|25998.1|25983.1|25998.1|25983.1|25868.1|25853.1|604
1643037900000|2022-01-24 15:25:00|25993.1|25978.1|25998.1|25983.1|26035.6|26020.6|25973.1|25958.1|558
1643038200000|2022-01-24 15:30:00|25993.1|25978.1|26053.1|26038.1|26068.1|26053.1|25993.1|25978.1|499
1643038500000|2022-01-24 15:35:00|26048.1|26033.1|26078.1|26063.1|26098.1|26083.1|26008.1|25993.1|449
1643038800000|2022-01-24 15:40:00|26075.6|26060.6|26103.1|26088.1|26103.1|26088.1|26038.1|26023.1|367
1643039100000|2022-01-24 15:45:00|26088.1|26073.1|26018.1|26003.1|26090.6|26075.6|26005.6|25990.6|477
1643039400000|2022-01-24 15:50:00|26013.1|25998.1|26093.1|26078.1|26093.1|26078.1|26008.1|25993.1|488
1643039700000|2022-01-24 15:55:00|26095.6|26080.6|26038.1|26023.1|26103.1|26088.1|26030.6|26015.6|338
1643040000000|2022-01-24 16:00:00|26035.6|26020.6|26073.1|26058.1|26083.1|26068.1|26018.1|26003.1|394
1643040300000|2022-01-24 16:05:00|26068.1|26053.1|26058.1|26043.1|26070.6|26055.6|26028.1|26013.1|394
1643040600000|2022-01-24 16:10:00|26053.1|26038.1|26003.1|25988.1|26058.1|26043.1|25998.1|25983.1|331
1643040900000|2022-01-24 16:15:00|26005.6|25990.6|26008.1|25993.1|26030.6|26015.6|25993.1|25978.1|305
1643041200000|2022-01-24 16:20:00|26013.1|25998.1|26028.1|26013.1|26058.1|26043.1|26008.1|25993.1|430
1643041500000|2022-01-24 16:25:00|26023.1|26008.1|26038.1|26023.1|26048.1|26033.1|26008.1|25993.1|553
1643041800000|2022-01-24 16:30:00|26043.1|26028.1|25980.6|25965.6|26063.1|26048.1|25968.1|25953.1|1271
1643042100000|2022-01-24 16:35:00|25985.6|25970.6|25925.6|25910.6|25995.6|25980.6|25898.1|25883.1|678
1643042400000|2022-01-24 16:40:00|25923.1|25908.1|25875.6|25860.6|25930.6|25915.6|25868.1|25853.1|97
1643042700000|2022-01-24 16:45:00|25878.1|25863.1|25763.1|25748.1|25890.6|25875.6|25763.1|25748.1|360
1643043000000|2022-01-24 16:50:00|25765.6|25745.6|25870.6|25845.6|25870.6|25850.6|25755.6|25730.6|335
1643043300000|2022-01-24 16:55:00|25865.6|25850.6|25900.6|25880.6|25900.6|25880.6|25865.6|25840.6|95
1643043600000|2022-01-24 17:00:00|25895.6|25875.6|25835.6|25810.6|25895.6|25875.6|25825.6|25800.6|76
1643043900000|2022-01-24 17:05:00|25840.6|25815.6|25805.6|25785.6|25855.6|25830.6|25800.6|25775.6|90
1643044200000|2022-01-24 17:10:00|25810.6|25790.6|25755.6|25735.6|25830.6|25810.6|25735.6|25715.6|100
1643044500000|2022-01-24 17:15:00|25760.6|25730.6|25705.6|25680.6|25760.6|25730.6|25670.6|25650.6|142
1643044800000|2022-01-24 17:20:00|25700.6|25675.6|25715.6|25695.6|25755.6|25730.6|25685.6|25665.6|114
1643045100000|2022-01-24 17:25:00|25720.6|25700.6|25760.6|25740.6|25780.6|25760.6|25685.6|25660.6|87
1643045400000|2022-01-24 17:30:00|25755.6|25735.6|25760.6|25735.6|25780.6|25760.6|25740.6|25720.6|88
1643045700000|2022-01-24 17:35:00|25755.6|25740.6|25745.6|25725.6|25760.6|25740.6|25720.6|25700.6|52
1643046000000|2022-01-24 17:40:00|25740.6|25720.6|25810.6|25785.6|25820.6|25795.6|25720.6|25695.6|57
1643046300000|2022-01-24 17:45:00|25805.6|25790.6|25820.6|25800.6|25835.6|25810.6|25795.6|25770.6|53
1643046600000|2022-01-24 17:50:00|25819.6|25795.6|25895.6|25875.6|25905.6|25880.6|25800.6|25775.6|87
1643046900000|2022-01-24 17:55:00|25890.6|25870.6|25890.6|25865.6|25925.6|25900.6|25885.6|25860.6|45
1643047200000|2022-01-24 18:00:00|25895.6|25870.6|25905.6|25880.6|25905.6|25885.6|25870.6|25845.6|32
1643047500000|2022-01-24 18:05:00|25900.6|25875.6|25940.6|25915.6|25955.6|25935.6|25880.6|25855.6|61
1643047800000|2022-01-24 18:10:00|25935.6|25910.6|25960.6|25940.6|25965.6|25945.6|25925.6|25905.6|44
1643048100000|2022-01-24 18:15:00|25965.6|25945.6|26005.6|25980.6|26015.6|25990.6|25945.6|25925.6|67
1643048400000|2022-01-24 18:20:00|26000.6|25975.6|25925.6|25900.6|26010.6|25985.6|25920.6|25900.6|42
1643048700000|2022-01-24 18:25:00|25930.6|25905.6|25905.6|25880.6|25955.6|25930.6|25900.6|25875.6|40
1643049000000|2022-01-24 18:30:00|25900.6|25875.6|25980.6|25955.6|25985.6|25960.6|25895.6|25875.6|27
1643049300000|2022-01-24 18:35:00|25975.6|25950.6|25975.6|25950.6|25975.6|25955.6|25915.6|25890.6|33
1643049600000|2022-01-24 18:40:00|25970.6|25945.6|25940.6|25915.6|25975.6|25950.6|25915.6|25890.6|17
1643049900000|2022-01-24 18:45:00|25945.6|25920.6|26025.6|26000.6|26025.6|26000.6|25945.6|25920.6|31
1643050200000|2022-01-24 18:50:00|26030.6|26005.6|26060.6|26035.6|26065.6|26040.6|26020.6|25995.6|57
1643050500000|2022-01-24 18:55:00|26065.6|26040.6|26110.6|26085.6|26110.6|26085.6|26040.6|26015.6|60
1643050800000|2022-01-24 19:00:00|26105.6|26080.6|26145.6|26125.6|26160.6|26140.6|26100.6|26075.6|101
1643051100000|2022-01-24 19:05:00|26150.6|26120.6|26160.6|26135.6|26175.6|26150.6|26150.6|26120.6|33
1643051400000|2022-01-24 19:10:00|26165.6|26140.6|26120.6|26095.6|26175.6|26150.6|26105.6|26085.6|77
1643051700000|2022-01-24 19:15:00|26125.6|26100.6|26095.6|26070.6|26135.6|26110.6|26085.6|26060.6|79
1643052000000|2022-01-24 19:20:00|26100.6|26075.6|26055.6|26030.6|26140.6|26115.6|26045.6|26025.6|60
1643052300000|2022-01-24 19:25:00|26050.6|26025.6|26068.1|26053.1|26085.6|26060.6|26045.6|26020.6|49
1643052600000|2022-01-24 19:30:00|26065.6|26050.6|26070.6|26055.6|26118.1|26103.1|26063.1|26048.1|49
1643052900000|2022-01-24 19:35:00|26073.1|26058.1|26033.1|26018.1|26085.6|26070.6|26015.6|26000.6|59
1643053200000|2022-01-24 19:40:00|26035.6|26020.6|26035.6|26020.6|26055.6|26040.6|26023.1|26008.1|32
1643053500000|2022-01-24 19:45:00|26033.1|26018.1|26068.1|26053.1|26078.1|26063.1|25990.6|25975.6|45
1643053800000|2022-01-24 19:50:00|26070.6|26055.6|26095.6|26080.6|26098.1|26083.1|26060.6|26045.6|30
1643054100000|2022-01-24 19:55:00|26090.6|26075.6|26135.6|26120.6|26135.6|26120.6|26070.6|26055.6|49
1643054400000|2022-01-24 20:00:00|26138.1|26123.1|26163.1|26148.1|26175.6|26160.6|26128.1|26113.1|28
1643054700000|2022-01-24 20:05:00|26160.6|26145.6|26163.1|26148.1|26168.1|26153.1|26138.1|26123.1|20
1643055000000|2022-01-24 20:10:00|26165.6|26150.6|26198.1|26183.1|26198.1|26183.1|26165.6|26150.6|54
1643055300000|2022-01-24 20:15:00|26203.1|26188.1|26190.6|26175.6|26233.1|26218.1|26185.6|26170.6|80
1643055600000|2022-01-24 20:20:00|26193.1|26178.1|26233.1|26218.1|26243.1|26228.1|26193.1|26178.1|84
1643055900000|2022-01-24 20:25:00|26235.6|26220.6|26240.6|26225.6|26253.1|26238.1|26195.6|26180.6|63
1643056200000|2022-01-24 20:30:00|26238.1|26223.1|26325.6|26310.6|26328.1|26313.1|26203.1|26188.1|67
1643056500000|2022-01-24 20:35:00|26323.1|26308.1|26345.6|26330.6|26350.6|26335.6|26288.1|26273.1|86
1643056800000|2022-01-24 20:40:00|26343.1|26328.1|26293.1|26278.1|26353.1|26338.1|26268.1|26253.1|46
1643057100000|2022-01-24 20:45:00|26290.6|26275.6|26353.1|26338.1|26360.6|26345.6|26290.6|26275.6|153
1643057400000|2022-01-24 20:50:00|26358.1|26343.1|26413.1|26398.1|26448.1|26433.1|26355.6|26340.6|133
1643057700000|2022-01-24 20:55:00|26410.6|26395.6|26448.1|26433.1|26463.1|26448.1|26398.1|26383.1|131
1643058000000|2022-01-24 21:00:00|26450.6|26435.6|26464.8|26424.8|26503.8|26463.8|26437.9|26397.9|0
1643058300000|2022-01-24 21:05:00|26465.1|26425.1|26422.8|26382.8|26466.1|26426.1|26417|26377|0
1643058600000|2022-01-24 21:10:00|26422|26382|26497.5|26457.5|26514.1|26474.1|26413.2|26373.2|0
1643058900000|2022-01-24 21:15:00|26497.7|26457.7|26506.9|26466.9|26527.6|26487.6|26497.5|26457.5|0
1643059200000|2022-01-24 21:20:00|26507.5|26467.5|26499.1|26459.1|26524.8|26484.8|26495.4|26455.4|0
1643059500000|2022-01-24 21:25:00|26498.6|26458.6|26479.3|26439.3|26501.1|26461.1|26475.5|26435.5|0
1643059800000|2022-01-24 21:30:00|26479.2|26439.2|26476.8|26436.8|26490.3|26450.3|26464.7|26424.7|0
1643060100000|2022-01-24 21:35:00|26476.4|26436.4|26472.3|26432.3|26477|26437|26463|26423|0
1643060400000|2022-01-24 21:40:00|26472.1|26432.1|26462.1|26422.1|26483.1|26443.1|26457.6|26417.6|0
1643060700000|2022-01-24 21:45:00|26462.2|26422.2|26493.4|26453.4|26494.7|26454.7|26462.2|26422.2|0
1643061000000|2022-01-24 21:50:00|26493.3|26453.3|26532.5|26492.5|26532.5|26492.5|26492.1|26452.1|0
1643061300000|2022-01-24 21:55:00|26532.7|26492.7|26516.5|26476.5|26533.2|26493.2|26511.4|26471.4|0
1643061600000|2022-01-24 22:00:00|26517.1|26477.1|26508.9|26468.9|26517.1|26477.1|26505.2|26465.2|0
1643061900000|2022-01-24 22:05:00|26508.4|26468.4|26504.7|26464.7|26508.9|26468.9|26502.5|26462.5|0
1643062200000|2022-01-24 22:10:00|26504.1|26464.1|26508|26468|26510.6|26470.6|26504.1|26464.1|0
1643062500000|2022-01-24 22:15:00|26508.5|26468.5|26503.7|26463.7|26510.1|26470.1|26502.6|26462.6|0
1643062800000|2022-01-24 22:20:00|26503.2|26463.2|26500.5|26460.5|26506.4|26466.4|26500.5|26460.5|0
1643063100000|2022-01-24 22:25:00|26500|26460|26500|26460|26503.7|26463.7|26499.4|26459.4|0
1643063400000|2022-01-24 22:30:00|26498.4|26458.4|26495.2|26455.2|26500.5|26460.5|26495.2|26455.2|0
1643063700000|2022-01-24 22:35:00|26493.2|26453.2|26492.2|26452.2|26494.3|26454.3|26492.2|26452.2|0
1643064000000|2022-01-24 22:40:00|26492.7|26452.7|26482.6|26442.6|26492.7|26452.7|26482.6|26442.6|0
1643064300000|2022-01-24 22:45:00|26483.1|26443.1|26483.8|26443.8|26485.8|26445.8|26480|26440|0
1643064600000|2022-01-24 22:50:00|26483.2|26443.2|26489|26449|26490.6|26450.6|26481.6|26441.6|0
1643064900000|2022-01-24 22:55:00|26489.5|26449.5|26490.3|26450.3|26497|26457|26489.2|26449.2|0
1643065200000|2022-01-24 23:00:00|26485.3|26445.3|26451.5|26411.5|26491.9|26451.9|26450.2|26410.2|0
1643065500000|2022-01-24 23:05:00|26451.4|26411.4|26463.7|26423.7|26490.6|26450.6|26450.2|26410.2|0
1643065800000|2022-01-24 23:10:00|26464.5|26424.5|26491.9|26451.9|26498.2|26458.2|26460.5|26420.5|0
1643066100000|2022-01-24 23:15:00|26491.8|26451.8|26469.5|26429.5|26498.2|26458.2|26460.5|26420.5|0
1643066400000|2022-01-24 23:20:00|26469.3|26429.3|26442.6|26402.6|26469.5|26429.5|26438.1|26398.1|0
1643066700000|2022-01-24 23:25:00|26442.9|26402.9|26403.5|26363.5|26447.1|26407.1|26403.5|26363.5|0
1643067000000|2022-01-24 23:30:00|26403.7|26363.7|26382.4|26342.4|26409.9|26369.9|26358.7|26318.7|0
1643067300000|2022-01-24 23:35:00|26382.2|26342.2|26411.8|26371.8|26417|26377|26381.1|26341.1|0
1643067600000|2022-01-24 23:40:00|26411.7|26371.7|26434.9|26394.9|26438.1|26398.1|26410.5|26370.5|0
1643067900000|2022-01-24 23:45:00|26435|26395|26437.4|26397.4|26448.4|26408.4|26430.4|26390.4|0
1643068200000|2022-01-24 23:50:00|26437.2|26397.2|26456.7|26416.7|26468.1|26428.1|26421.5|26381.5|0
1643068500000|2022-01-24 23:55:00|26456.8|26416.8|26470.1|26430.1|26473.9|26433.9|26442.6|26402.6|0
1643068800000|2022-01-25 00:00:00|26470.2|26430.2|26423.7|26383.7|26487.1|26447.1|26423.7|26383.7|0
1643069100000|2022-01-25 00:05:00|26423.6|26383.6|26377|26337|26423.6|26383.6|26377|26337|0
1643069400000|2022-01-25 00:10:00|26377.3|26337.3|26407.8|26367.8|26412.9|26372.9|26375.7|26335.7|0
1643069700000|2022-01-25 00:15:00|26407.9|26367.9|26426.6|26386.6|26455.7|26415.7|26407.1|26367.1|0
1643070000000|2022-01-25 00:20:00|26427.1|26387.1|26413.4|26373.4|26440.1|26400.1|26410.8|26370.8|0
1643070300000|2022-01-25 00:25:00|26413.3|26373.3|26416.6|26376.6|26426.1|26386.1|26397.3|26357.3|0
1643070600000|2022-01-25 00:30:00|26416.2|26376.2|26437.7|26397.7|26460.6|26420.6|26409.8|26369.8|0
1643070900000|2022-01-25 00:35:00|26437.8|26397.8|26416.6|26376.6|26440.7|26400.7|26399.7|26359.7|0
1643071200000|2022-01-25 00:40:00|26416|26376|26399.1|26359.1|26442.7|26402.7|26390.9|26350.9|0
1643071500000|2022-01-25 00:45:00|26399.6|26359.6|26389.5|26349.5|26408.4|26368.4|26387.9|26347.9|0
1643071800000|2022-01-25 00:50:00|26390|26350|26351.6|26311.6|26392.5|26352.5|26345.1|26305.1|0
1643072100000|2022-01-25 00:55:00|26351.7|26311.7|26305.7|26265.7|26353.2|26313.2|26297.7|26257.7|0
1643072400000|2022-01-25 01:00:00|26305.8|26265.8|26278.9|26238.9|26328.6|26288.6|26275.4|26235.4|0
1643072700000|2022-01-25 01:05:00|26279|26239|26265.5|26225.5|26301.7|26261.7|26264.1|26224.1|0
1643073000000|2022-01-25 01:10:00|26264.9|26224.9|26224.2|26184.2|26276.4|26236.4|26222.8|26182.8|0
1643073300000|2022-01-25 01:15:00|26224.1|26184.1|26271|26231|26293.7|26253.7|26224.1|26184.1|0
1643073600000|2022-01-25 01:20:00|26271.1|26231.1|26304.3|26264.3|26311.8|26271.8|26270.7|26230.7|0
1643073900000|2022-01-25 01:25:00|26304.2|26264.2|26326.9|26286.9|26351.8|26311.8|26297.7|26257.7|0
1643074200000|2022-01-25 01:30:00|26326.3|26286.3|26299.1|26259.1|26332.7|26292.7|26273.8|26233.8|0
1643074500000|2022-01-25 01:35:00|26299|26259|26250|26210|26299|26259|26241|26201|0
1643074800000|2022-01-25 01:40:00|26249.9|26209.9|26249.9|26209.9|26256.3|26216.3|26218.9|26178.9|0
1643075100000|2022-01-25 01:45:00|26250|26210|26315.8|26275.8|26320.4|26280.4|26234|26194|0
1643075400000|2022-01-25 01:50:00|26314.7|26274.7|26297|26257|26322.7|26282.7|26285.8|26245.8|0
1643075700000|2022-01-25 01:55:00|26296.5|26256.5|26309.9|26269.9|26318|26278|26267.2|26227.2|0
1643076000000|2022-01-25 02:00:00|26309.4|26269.4|26289.3|26249.3|26309.4|26269.4|26269.8|26229.8|0
1643076300000|2022-01-25 02:05:00|26289.2|26249.2|26270.1|26230.1|26295.7|26255.7|26264|26224|0
1643076600000|2022-01-25 02:10:00|26270.2|26230.2|26287|26247|26309.6|26269.6|26262.6|26222.6|0
1643076900000|2022-01-25 02:15:00|26286.4|26246.4|26263.3|26223.3|26297.8|26257.8|26261.5|26221.5|0
1643077200000|2022-01-25 02:20:00|26263.4|26223.4|26245.2|26205.2|26269.1|26229.1|26227.9|26187.9|0
1643077500000|2022-01-25 02:25:00|26244.7|26204.7|26251.4|26211.4|26267.8|26227.8|26242|26202|0
1643077800000|2022-01-25 02:30:00|26251.9|26211.9|26294.9|26254.9|26303.4|26263.4|26251.9|26211.9|0
1643078100000|2022-01-25 02:35:00|26294.4|26254.4|26263.5|26223.5|26295.6|26255.6|26263.5|26223.5|0
1643078400000|2022-01-25 02:40:00|26264|26224|26244.8|26204.8|26279.2|26239.2|26237.4|26197.4|0
1643078700000|2022-01-25 02:45:00|26244.7|26204.7|26286.5|26246.5|26289.7|26249.7|26243.3|26203.3|0
1643079000000|2022-01-25 02:50:00|26286.2|26246.2|26267.4|26227.4|26290|26250|26263.9|26223.9|0
1643079300000|2022-01-25 02:55:00|26267.5|26227.5|26313.6|26273.6|26313.6|26273.6|26257.2|26217.2|0
1643079600000|2022-01-25 03:00:00|26313.4|26273.4|26264.7|26224.7|26315.4|26275.4|26261.8|26221.8|0
1643079900000|2022-01-25 03:05:00|26264.2|26224.2|26247.8|26207.8|26272.5|26232.5|26247.7|26207.7|0
1643080200000|2022-01-25 03:10:00|26247.9|26207.9|26227.1|26187.1|26247.9|26207.9|26216.5|26176.5|0
1643080500000|2022-01-25 03:15:00|26227.2|26187.2|26244.5|26204.5|26246.6|26206.6|26219|26179|0
1643080800000|2022-01-25 03:20:00|26244.6|26204.6|26248.4|26208.4|26254|26214|26237.4|26197.4|0
1643081100000|2022-01-25 03:25:00|26247.9|26207.9|26258.6|26218.6|26258.7|26218.7|26243|26203|0
1643081400000|2022-01-25 03:30:00|26258.5|26218.5|26230.3|26190.3|26265.4|26225.4|26230.3|26190.3|0
1643081700000|2022-01-25 03:35:00|26230.4|26190.4|26256.6|26216.6|26259.6|26219.6|26230|26190|0
1643082000000|2022-01-25 03:40:00|26257.1|26217.1|26257.3|26217.3|26282.8|26242.8|26254.2|26214.2|0
1643082300000|2022-01-25 03:45:00|26256.7|26216.7|26233.4|26193.4|26262.6|26222.6|26216.7|26176.7|0
1643082600000|2022-01-25 03:50:00|26232.9|26192.9|26217.4|26177.4|26239.5|26199.5|26217.4|26177.4|0
1643082900000|2022-01-25 03:55:00|26218|26178|26225.1|26185.1|26232.2|26192.2|26217.4|26177.4|0
1643083200000|2022-01-25 04:00:00|26225.2|26185.2|26199.5|26159.5|26228.1|26188.1|26198.3|26158.3|0
1643083500000|2022-01-25 04:05:00|26198.5|26158.5|26228.5|26188.5|26234.5|26194.5|26189.4|26149.4|0
1643083800000|2022-01-25 04:10:00|26228.4|26188.4|26226.3|26186.3|26237.9|26197.9|26220.3|26180.3|0
1643084100000|2022-01-25 04:15:00|26226.1|26186.1|26238.9|26198.9|26256.4|26216.4|26224.7|26184.7|0
1643084400000|2022-01-25 04:20:00|26238.8|26198.8|26237.1|26197.1|26247.9|26207.9|26229.2|26189.2|0
1643084700000|2022-01-25 04:25:00|26236.9|26196.9|26243.9|26203.9|26252|26212|26234.1|26194.1|0
1643085000000|2022-01-25 04:30:00|26243.3|26203.3|26207.7|26167.7|26254.8|26214.8|26207.7|26167.7|0
1643085300000|2022-01-25 04:35:00|26208.3|26168.3|26198.4|26158.4|26219.2|26179.2|26191.1|26151.1|0
1643085600000|2022-01-25 04:40:00|26198.9|26158.9|26193.7|26153.7|26201.4|26161.4|26177.5|26137.5|0
1643085900000|2022-01-25 04:45:00|26192.6|26152.6|26205.6|26165.6|26212|26172|26184.2|26144.2|0
1643086200000|2022-01-25 04:50:00|26205.5|26165.5|26196.4|26156.4|26211.8|26171.8|26189.8|26149.8|0
1643086500000|2022-01-25 04:55:00|26194.8|26154.8|26210.7|26170.7|26219.8|26179.8|26194.8|26154.8|0
1643086800000|2022-01-25 05:00:00|26210.6|26170.6|26184.7|26144.7|26212.3|26172.3|26153.3|26113.3|0
1643087100000|2022-01-25 05:05:00|26184.5|26144.5|26226.5|26186.5|26232.1|26192.1|26181.4|26141.4|0
1643087400000|2022-01-25 05:10:00|26226.6|26186.6|26246.5|26206.5|26253.2|26213.2|26214.6|26174.6|0
1643087700000|2022-01-25 05:15:00|26246|26206|26231.3|26191.3|26246.6|26206.6|26215.7|26175.7|0
1643088000000|2022-01-25 05:20:00|26231.9|26191.9|26249.6|26209.6|26258.6|26218.6|26229.5|26189.5|0
1643088300000|2022-01-25 05:25:00|26250.1|26210.1|26238.8|26198.8|26261.7|26221.7|26232.5|26192.5|0
1643088600000|2022-01-25 05:30:00|26239|26199|26253.9|26213.9|26281.3|26241.3|26229.6|26189.6|0
1643088900000|2022-01-25 05:35:00|26254|26214|26250.3|26210.3|26268.1|26228.1|26250.3|26210.3|0
1643089200000|2022-01-25 05:40:00|26250.2|26210.2|26326.1|26286.1|26332.7|26292.7|26250.2|26210.2|0
1643089500000|2022-01-25 05:45:00|26326.2|26286.2|26311.3|26271.3|26337.2|26297.2|26309.8|26269.8|0
1643089800000|2022-01-25 05:50:00|26311.9|26271.9|26306.1|26266.1|26319|26279|26289.8|26249.8|0
1643090100000|2022-01-25 05:55:00|26305.6|26265.6|26289.4|26249.4|26315.5|26275.5|26286.4|26246.4|0
1643090400000|2022-01-25 06:00:00|26289.2|26249.2|26259.4|26219.4|26337.7|26297.7|26256.2|26216.2|0
1643090700000|2022-01-25 06:05:00|26259.9|26219.9|26273.5|26233.5|26301.1|26261.1|26251.7|26211.7|0
1643091000000|2022-01-25 06:10:00|26273.7|26233.7|26269.1|26229.1|26296.9|26256.9|26253.7|26213.7|0
1643091300000|2022-01-25 06:15:00|26269.4|26229.4|26310.2|26270.2|26322.2|26282.2|26254|26214|0
1643091600000|2022-01-25 06:20:00|26310.7|26270.7|26312.5|26272.5|26331.8|26291.8|26300.9|26260.9|0
1643091900000|2022-01-25 06:25:00|26314.1|26274.1|26315.7|26275.7|26328.7|26288.7|26303.9|26263.9|0
1643092200000|2022-01-25 06:30:00|26316.8|26276.8|26302.6|26262.6|26318.7|26278.7|26279.1|26239.1|0
1643092500000|2022-01-25 06:35:00|26303.1|26263.1|26303.7|26263.7|26327.5|26287.5|26277.9|26237.9|0
1643092800000|2022-01-25 06:40:00|26303.6|26263.6|26313.6|26273.6|26327.4|26287.4|26292.6|26252.6|0
1643093100000|2022-01-25 06:45:00|26314.2|26274.2|26355.7|26315.7|26366.5|26326.5|26296.6|26256.6|0
1643093400000|2022-01-25 06:50:00|26355.8|26315.8|26357.4|26317.4|26367|26327|26344.7|26304.7|0
1643093700000|2022-01-25 06:55:00|26357.3|26317.3|26318.7|26278.7|26361.8|26321.8|26318.7|26278.7|0
1643094000000|2022-01-25 07:00:00|26319.2|26279.2|26300.6|26285.6|26392.7|26352.7|26273.1|26258.1|102
1643094300000|2022-01-25 07:05:00|26303.1|26288.1|26235.6|26220.6|26303.1|26288.1|26218.1|26203.1|101
1643094600000|2022-01-25 07:10:00|26233.1|26218.1|26200.6|26185.6|26255.6|26240.6|26200.6|26185.6|50
1643094900000|2022-01-25 07:15:00|26205.6|26190.6|26188.1|26173.1|26213.1|26198.1|26160.6|26145.6|47
1643095200000|2022-01-25 07:20:00|26185.6|26170.6|26160.6|26145.6|26198.1|26183.1|26140.6|26125.6|33
1643095500000|2022-01-25 07:25:00|26163.1|26148.1|26230.6|26215.6|26233.1|26218.1|26163.1|26148.1|36
1643095800000|2022-01-25 07:30:00|26228.1|26213.1|26180.6|26165.6|26240.6|26225.6|26180.6|26165.6|17
1643096100000|2022-01-25 07:35:00|26183.1|26168.1|26235.6|26220.6|26240.6|26225.6|26180.6|26165.6|22
1643096400000|2022-01-25 07:40:00|26233.1|26218.1|26235.6|26220.6|26263.1|26248.1|26220.6|26205.6|34
1643096700000|2022-01-25 07:45:00|26238.1|26223.1|26265.6|26250.6|26268.1|26253.1|26225.6|26210.6|25
1643097000000|2022-01-25 07:50:00|26263.1|26248.1|26280.6|26265.6|26283.1|26268.1|26253.1|26238.1|43
1643097300000|2022-01-25 07:55:00|26283.1|26268.1|26290.6|26275.6|26293.1|26278.1|26243.1|26228.1|71
1643097600000|2022-01-25 08:00:00|26295.6|26280.6|26150.6|26135.6|26310.6|26295.6|26148.1|26133.1|1162
1643097900000|2022-01-25 08:05:00|26153.1|26138.1|26128.1|26113.1|26165.6|26150.6|26050.6|26035.6|717
1643098200000|2022-01-25 08:10:00|26138.1|26123.1|26235.6|26220.6|26240.6|26225.6|26118.1|26103.1|544
1643098500000|2022-01-25 08:15:00|26233.1|26218.1|26178.1|26163.1|26238.1|26223.1|26130.6|26115.6|426
1643098800000|2022-01-25 08:20:00|26175.6|26160.6|26105.6|26090.6|26198.1|26183.1|26093.1|26078.1|540
1643099100000|2022-01-25 08:25:00|26108.1|26093.1|26003.1|25988.1|26130.6|26115.6|25975.6|25960.6|514
1643099400000|2022-01-25 08:30:00|26000.6|25985.6|26095.6|26080.6|26110.6|26095.6|25998.1|25983.1|532
1643099700000|2022-01-25 08:35:00|26093.1|26078.1|26153.1|26138.1|26168.1|26153.1|26083.1|26068.1|311
1643100000000|2022-01-25 08:40:00|26155.3|26140.3|26167.8|26152.8|26180.3|26165.3|26115.3|26100.3|292
1643100300000|2022-01-25 08:45:00|26170.3|26155.3|26172.8|26157.8|26175.3|26160.3|26125.3|26110.3|225
1643100600000|2022-01-25 08:50:00|26175.3|26160.3|26145.3|26130.3|26220.3|26205.3|26140.3|26125.3|266
1643100900000|2022-01-25 08:55:00|26142.8|26127.8|26090.3|26075.3|26155.3|26140.3|26085.3|26070.3|330
1643101200000|2022-01-25 09:00:00|26092.8|26077.8|26040.3|26025.3|26115.3|26100.3|26025.3|26010.3|423
1643101500000|2022-01-25 09:05:00|26037.8|26022.8|26095.3|26080.3|26105.3|26090.3|26025.3|26010.3|220
1643101800000|2022-01-25 09:10:00|26090.3|26075.3|26077.8|26062.8|26110.3|26095.3|26060.3|26045.3|209
1643102100000|2022-01-25 09:15:00|26075.3|26060.3|26095.3|26080.3|26140.3|26125.3|26065.3|26050.3|834
1643102400000|2022-01-25 09:20:00|26097.8|26082.8|26200.3|26185.3|26202.8|26187.8|26095.3|26080.3|148
1643102700000|2022-01-25 09:25:00|26197.8|26182.8|26250.3|26235.3|26255.3|26240.3|26175.3|26160.3|201
1643103000000|2022-01-25 09:30:00|26245.3|26230.3|26232.8|26217.8|26257.8|26242.8|26210.3|26195.3|165
1643103300000|2022-01-25 09:35:00|26235.3|26220.3|26222.8|26207.8|26260.3|26245.3|26217.8|26202.8|157
1643103600000|2022-01-25 09:40:00|26225.3|26210.3|26245.3|26230.3|26245.3|26230.3|26187.8|26172.8|230
1643103900000|2022-01-25 09:45:00|26250.3|26235.3|26255.3|26240.3|26275.3|26260.3|26247.8|26232.8|134
1643104200000|2022-01-25 09:50:00|26250.3|26235.3|26260.3|26245.3|26270.3|26255.3|26240.3|26225.3|175
1643104500000|2022-01-25 09:55:00|26257.8|26242.8|26257.8|26242.8|26285.3|26270.3|26245.3|26230.3|154
1643104800000|2022-01-25 10:00:00|26260.3|26245.3|26222.8|26207.8|26272.8|26257.8|26215.3|26200.3|191
1643105100000|2022-01-25 10:05:00|26220.3|26205.3|26247.8|26232.8|26270.3|26255.3|26205.3|26190.3|247
1643105400000|2022-01-25 10:10:00|26245.3|26230.3|26255.3|26240.3|26257.8|26242.8|26225.3|26210.3|207
1643105700000|2022-01-25 10:15:00|26252.8|26237.8|26260.3|26245.3|26265.3|26250.3|26230.3|26215.3|177
1643106000000|2022-01-25 10:20:00|26257.8|26242.8|26252.8|26237.8|26277.8|26262.8|26247.8|26232.8|152
1643106300000|2022-01-25 10:25:00|26255.3|26240.3|26215.3|26200.3|26255.3|26240.3|26210.3|26195.3|151
1643106600000|2022-01-25 10:30:00|26217.8|26202.8|26195.3|26180.3|26230.3|26215.3|26185.3|26170.3|183
1643106900000|2022-01-25 10:35:00|26190.3|26175.3|26132.8|26117.8|26195.3|26180.3|26125.3|26110.3|149
1643107200000|2022-01-25 10:40:00|26130.3|26115.3|26120.3|26105.3|26157.8|26142.8|26110.3|26095.3|168
1643107500000|2022-01-25 10:45:00|26115.3|26100.3|26067.8|26052.8|26130.3|26115.3|26065.3|26050.3|207
1643107800000|2022-01-25 10:50:00|26065.3|26050.3|26070.3|26055.3|26105.3|26090.3|26065.3|26050.3|152
1643108100000|2022-01-25 10:55:00|26072.8|26057.8|26067.8|26052.8|26090.3|26075.3|26055.3|26040.3|114
1643108400000|2022-01-25 11:00:00|26065.3|26050.3|26127.8|26112.8|26132.8|26117.8|26042.8|26027.8|155
1643108700000|2022-01-25 11:05:00|26130.3|26115.3|26127.8|26112.8|26135.3|26120.3|26095.3|26080.3|187
1643109000000|2022-01-25 11:10:00|26125.3|26110.3|26152.8|26137.8|26152.8|26137.8|26105.3|26090.3|166
1643109300000|2022-01-25 11:15:00|26150.3|26135.3|26110.3|26095.3|26170.3|26155.3|26107.8|26092.8|75
1643109600000|2022-01-25 11:20:00|26112.8|26097.8|26102.8|26087.8|26125.3|26110.3|26095.3|26080.3|93
1643109900000|2022-01-25 11:25:00|26105.3|26090.3|26132.8|26117.8|26145.3|26130.3|26095.3|26080.3|138
1643110200000|2022-01-25 11:30:00|26135.3|26120.3|26110.3|26095.3|26145.3|26130.3|26097.8|26082.8|172
1643110500000|2022-01-25 11:35:00|26112.8|26097.8|26090.3|26075.3|26135.3|26120.3|26087.8|26072.8|117
1643110800000|2022-01-25 11:40:00|26087.8|26072.8|26042.8|26027.8|26095.3|26080.3|26022.8|26007.8|99
1643111100000|2022-01-25 11:45:00|26040.3|26025.3|26035.3|26020.3|26050.3|26035.3|26030.3|26015.3|71
1643111400000|2022-01-25 11:50:00|26037.8|26022.8|26055.3|26040.3|26067.8|26052.8|26037.8|26022.8|47
1643111700000|2022-01-25 11:55:00|26052.8|26037.8|26070.3|26055.3|26102.8|26087.8|26035.3|26020.3|129
1643112000000|2022-01-25 12:00:00|26072.8|26057.8|26017.8|26002.8|26080.3|26065.3|26015.3|26000.3|119
1643112300000|2022-01-25 12:05:00|26015.3|26000.3|26037.8|26022.8|26040.3|26025.3|26000.3|25985.3|152
1643112600000|2022-01-25 12:10:00|26035.3|26020.3|26070.3|26055.3|26075.3|26060.3|26030.3|26015.3|68
1643112900000|2022-01-25 12:15:00|26062.8|26047.8|26070.3|26055.3|26070.3|26055.3|26045.3|26030.3|161
1643113200000|2022-01-25 12:20:00|26067.8|26052.8|26005.3|25990.3|26080.3|26065.3|26000.3|25985.3|115
1643113500000|2022-01-25 12:25:00|26007.8|25992.8|26050.3|26035.3|26057.8|26042.8|25992.8|25977.8|116
1643113800000|2022-01-25 12:30:00|26045.3|26030.3|26030.3|26015.3|26050.3|26035.3|26005.3|25990.3|81
1643114100000|2022-01-25 12:35:00|26025.3|26010.3|26060.3|26045.3|26075.3|26060.3|26025.3|26010.3|91
1643114400000|2022-01-25 12:40:00|26058.2|26043.2|26085.7|26070.7|26088.2|26073.2|26028.2|26013.2|96
1643114700000|2022-01-25 12:45:00|26088.2|26073.2|26093.2|26078.2|26103.2|26088.2|26068.2|26053.2|113
1643115000000|2022-01-25 12:50:00|26098.2|26083.2|26108.2|26093.2|26108.2|26093.2|26083.2|26068.2|173
1643115300000|2022-01-25 12:55:00|26110.7|26095.7|26065.7|26050.7|26113.2|26098.2|26063.2|26048.2|195
1643115600000|2022-01-25 13:00:00|26068.2|26053.2|26040.7|26025.7|26078.2|26063.2|26038.2|26023.2|136
1643115900000|2022-01-25 13:05:00|26038.2|26023.2|25963.2|25948.2|26048.2|26033.2|25963.2|25948.2|255
1643116200000|2022-01-25 13:10:00|25965.7|25950.7|26030.7|26015.7|26033.2|26018.2|25958.2|25943.2|231
1643116500000|2022-01-25 13:15:00|26033.2|26018.2|26093.2|26078.2|26093.2|26078.2|26028.2|26013.2|197
1643116800000|2022-01-25 13:20:00|26090.7|26075.7|26048.2|26033.2|26093.2|26078.2|26033.2|26018.2|67
1643117100000|2022-01-25 13:25:00|26050.7|26035.7|25998.2|25983.2|26055.7|26040.7|25983.2|25968.2|291
1643117400000|2022-01-25 13:30:00|25995.7|25980.7|26010.7|25995.7|26013.2|25998.2|25975.7|25960.7|136
1643117700000|2022-01-25 13:35:00|26013.2|25998.2|26030.7|26015.7|26053.2|26038.2|26010.7|25995.7|116
1643118000000|2022-01-25 13:40:00|26033.2|26018.2|26038.2|26023.2|26045.7|26030.7|26013.2|25998.2|79
1643118300000|2022-01-25 13:45:00|26035.7|26020.7|26038.2|26023.2|26043.2|26028.2|26020.7|26005.7|31
1643118600000|2022-01-25 13:50:00|26035.7|26020.7|26043.2|26028.2|26043.2|26028.2|26013.2|25998.2|216
1643118900000|2022-01-25 13:55:00|26045.7|26030.7|26045.7|26030.7|26053.2|26038.2|26025.7|26010.7|82
1643119200000|2022-01-25 14:00:00|26043.2|26028.2|26078.2|26063.2|26078.2|26063.2|26038.2|26023.2|120
1643119500000|2022-01-25 14:05:00|26083.2|26068.2|26060.7|26045.7|26093.2|26078.2|26048.2|26033.2|231
1643119800000|2022-01-25 14:10:00|26063.2|26048.2|26038.2|26023.2|26068.2|26053.2|26033.2|26018.2|571
1643120100000|2022-01-25 14:15:00|26035.7|26020.7|26058.2|26043.2|26070.7|26055.7|26020.7|26005.7|587
1643120400000|2022-01-25 14:20:00|26060.7|26045.7|26038.2|26023.2|26063.2|26048.2|26028.2|26013.2|286
1643120700000|2022-01-25 14:25:00|26035.7|26020.7|26035.7|26020.7|26053.2|26038.2|26025.7|26010.7|113
1643121000000|2022-01-25 14:30:00|26038.2|26023.2|26053.2|26038.2|26093.2|26078.2|26018.2|26003.2|542
1643121300000|2022-01-25 14:35:00|26055.7|26040.7|26073.2|26058.2|26130.7|26115.7|26043.2|26028.2|347
1643121600000|2022-01-25 14:40:00|26070.7|26055.7|26045.7|26030.7|26095.7|26080.7|26025.7|26010.7|215
1643121900000|2022-01-25 14:45:00|26043.2|26028.2|25953.2|25938.2|26045.7|26030.7|25943.2|25928.2|324
1643122200000|2022-01-25 14:50:00|25950.7|25935.7|25873.2|25858.2|25968.2|25953.2|25870.7|25855.7|344
1643122500000|2022-01-25 14:55:00|25875.7|25860.7|25875.7|25860.7|25898.2|25883.2|25858.2|25843.2|375
1643122800000|2022-01-25 15:00:00|25873.2|25858.2|25808.2|25793.2|25913.2|25898.2|25800.7|25785.7|665
1643123100000|2022-01-25 15:05:00|25805.7|25790.7|25840.7|25825.7|25845.7|25830.7|25793.2|25778.2|324
1643123400000|2022-01-25 15:10:00|25843.8|25828.8|25901.3|25886.3|25901.3|25886.3|25791.3|25776.3|346
1643123700000|2022-01-25 15:15:00|25896.3|25881.3|25951.3|25936.3|25973.8|25958.8|25881.3|25866.3|547
1643124000000|2022-01-25 15:20:00|25956.3|25941.3|25953.8|25938.8|25971.3|25956.3|25911.3|25896.3|334
1643124300000|2022-01-25 15:25:00|25951.3|25936.3|26106.3|26091.3|26106.3|26091.3|25946.3|25931.3|412
1643124600000|2022-01-25 15:30:00|26101.3|26086.3|26116.3|26101.3|26121.3|26106.3|26071.3|26056.3|329
1643124900000|2022-01-25 15:35:00|26118.8|26103.8|26088.8|26073.8|26146.3|26131.3|26056.3|26041.3|352
1643125200000|2022-01-25 15:40:00|26091.3|26076.3|26121.3|26106.3|26123.8|26108.8|26071.3|26056.3|263
1643125500000|2022-01-25 15:45:00|26126.3|26111.3|26141.3|26126.3|26146.3|26131.3|26103.8|26088.8|229
1643125800000|2022-01-25 15:50:00|26143.8|26128.8|26101.3|26086.3|26146.3|26131.3|26093.8|26078.8|242
1643126100000|2022-01-25 15:55:00|26103.8|26088.8|26051.3|26036.3|26116.3|26101.3|26046.3|26031.3|184
1643126400000|2022-01-25 16:00:00|26053.8|26038.8|26081.3|26066.3|26081.3|26066.3|26028.8|26013.8|235
1643126700000|2022-01-25 16:05:00|26076.3|26061.3|26031.3|26016.3|26086.3|26071.3|26013.8|25998.8|275
1643127000000|2022-01-25 16:10:00|26033.8|26018.8|26011.3|25996.3|26053.8|26038.8|26001.3|25986.3|339
1643127300000|2022-01-25 16:15:00|26008.8|25993.8|26083.8|26068.8|26091.3|26076.3|25998.8|25983.8|855
1643127600000|2022-01-25 16:20:00|26081.3|26066.3|26106.3|26091.3|26111.3|26096.3|26071.3|26056.3|449
1643127900000|2022-01-25 16:25:00|26111.3|26096.3|26071.3|26056.3|26138.8|26123.8|26066.3|26051.3|602
1643128200000|2022-01-25 16:30:00|26073.8|26058.8|26048.8|26033.8|26081.3|26066.3|26021.3|26006.3|745
1643128500000|2022-01-25 16:35:00|26043.8|26028.8|25963.8|25948.8|26051.3|26036.3|25941.3|25926.3|288
1643128800000|2022-01-25 16:40:00|25961.3|25946.3|25983.8|25968.8|25988.8|25973.8|25951.3|25936.3|151
1643129100000|2022-01-25 16:45:00|25981.3|25966.3|26026.3|26011.3|26031.3|26016.3|25976.3|25961.3|68
1643129400000|2022-01-25 16:50:00|26028.8|26008.8|26058.8|26038.8|26063.8|26038.8|26018.8|25998.8|40
1643129700000|2022-01-25 16:55:00|26053.8|26033.8|25988.8|25968.8|26058.8|26033.8|25973.8|25948.8|76
1643130000000|2022-01-25 17:00:00|25983.8|25963.8|26023.8|25998.8|26023.8|25998.8|25968.8|25943.8|56
1643130300000|2022-01-25 17:05:00|26018.8|26003.8|26038.8|26013.8|26068.8|26048.8|26018.8|25998.8|54
1643130600000|2022-01-25 17:10:00|26033.8|26008.8|26028.8|26003.8|26033.8|26013.8|26003.8|25983.8|31
1643130900000|2022-01-25 17:15:00|26033.8|26008.8|26008.8|25983.8|26058.8|26033.8|25973.8|25948.8|36
1643131200000|2022-01-25 17:20:00|26003.8|25988.8|26033.8|26008.8|26043.8|26023.8|25998.8|25973.8|26
1643131500000|2022-01-25 17:25:00|26028.8|26013.8|26018.8|25998.8|26043.8|26023.8|26003.8|25983.8|30
1643131800000|2022-01-25 17:30:00|26013.8|25993.8|25993.8|25973.8|26018.8|25993.8|25978.8|25958.8|30
1643132100000|2022-01-25 17:35:00|25998.8|25978.8|25998.8|25978.8|26018.8|25993.8|25993.8|25968.8|25
1643132400000|2022-01-25 17:40:00|26003.8|25973.8|25998.8|25973.8|26003.8|25983.8|25958.8|25933.8|27
1643132700000|2022-01-25 17:45:00|25993.8|25978.8|25953.8|25928.8|26003.8|25983.8|25943.8|25923.8|28
1643133000000|2022-01-25 17:50:00|25958.8|25933.8|25953.8|25928.8|25968.8|25943.8|25943.8|25923.8|16
1643133300000|2022-01-25 17:55:00|25948.8|25933.8|25983.8|25963.8|25983.8|25963.8|25928.8|25908.8|59
1643133600000|2022-01-25 18:00:00|25988.8|25958.8|25953.8|25928.8|25988.8|25958.8|25933.8|25908.8|26
1643133900000|2022-01-25 18:05:00|25958.8|25933.8|25968.8|25943.8|25973.8|25948.8|25933.8|25913.8|10
1643134200000|2022-01-25 18:10:00|25963.8|25938.8|25993.8|25968.8|25998.8|25978.8|25963.8|25938.8|12
1643134500000|2022-01-25 18:15:00|25988.8|25963.8|26008.8|25988.8|26013.8|25993.8|25978.8|25953.8|9
1643134800000|2022-01-25 18:20:00|26003.8|25983.8|25998.8|25978.8|26013.8|25988.8|25993.8|25968.8|25
1643135100000|2022-01-25 18:25:00|25993.8|25973.8|26063.8|26043.8|26063.8|26043.8|25988.8|25963.8|37
1643135400000|2022-01-25 18:30:00|26058.8|26038.8|26083.8|26063.8|26098.8|26078.8|26053.8|26028.8|22
1643135700000|2022-01-25 18:35:00|26088.8|26068.8|26093.8|26073.8|26098.8|26078.8|26063.8|26043.8|20
1643136000000|2022-01-25 18:40:00|26098.8|26078.8|26093.8|26068.8|26098.8|26078.8|26068.8|26043.8|31
1643136300000|2022-01-25 18:45:00|26088.8|26073.8|26123.8|26103.8|26128.8|26108.8|26083.8|26063.8|49
1643136600000|2022-01-25 18:50:00|26128.8|26108.8|26143.8|26118.8|26143.8|26123.8|26113.8|26093.8|32
1643136900000|2022-01-25 18:55:00|26138.8|26113.8|26153.8|26133.8|26158.8|26133.8|26118.8|26098.8|73
1643137200000|2022-01-25 19:00:00|26158.8|26128.8|26123.8|26103.8|26158.8|26138.8|26123.8|26103.8|41
1643137500000|2022-01-25 19:05:00|26128.8|26098.8|26123.8|26103.8|26148.8|26123.8|26108.8|26088.8|14
1643137800000|2022-01-25 19:10:00|26128.8|26098.8|26173.8|26153.8|26178.8|26158.8|26123.8|26098.8|28
1643138100000|2022-01-25 19:15:00|26178.8|26158.8|26188.8|26168.8|26188.8|26168.8|26168.8|26148.8|31
1643138400000|2022-01-25 19:20:00|26183.8|26163.8|26203.8|26178.8|26208.8|26188.8|26183.8|26163.8|70
1643138700000|2022-01-25 19:25:00|26198.8|26183.8|26208.8|26193.8|26213.8|26193.8|26188.8|26168.8|53
1643139000000|2022-01-25 19:30:00|26206.3|26191.3|26178.8|26163.8|26216.3|26201.3|26171.3|26156.3|47
1643139300000|2022-01-25 19:35:00|26181.3|26166.3|26221.3|26206.3|26221.3|26206.3|26181.3|26166.3|36
1643139600000|2022-01-25 19:40:00|26218.8|26203.8|26246.3|26231.3|26253.8|26238.8|26218.8|26203.8|20
1643139900000|2022-01-25 19:45:00|26243.8|26228.8|26248.8|26233.8|26266.3|26251.3|26243.8|26228.8|25
1643140200000|2022-01-25 19:50:00|26246.3|26231.3|26276.3|26261.3|26283.8|26268.8|26241.3|26226.3|37
1643140500000|2022-01-25 19:55:00|26273.8|26258.8|26286.3|26271.3|26298.8|26283.8|26266.3|26251.3|40
1643140800000|2022-01-25 20:00:00|26281.3|26266.3|26243.8|26228.8|26281.3|26266.3|26241.3|26226.3|34
1643141100000|2022-01-25 20:05:00|26241.3|26226.3|26218.8|26203.8|26253.8|26238.8|26213.8|26198.8|21
1643141400000|2022-01-25 20:10:00|26221.3|26206.3|26218.8|26203.8|26228.8|26213.8|26206.3|26191.3|16
1643141700000|2022-01-25 20:15:00|26221.3|26206.3|26236.3|26221.3|26236.3|26221.3|26213.8|26198.8|45
1643142000000|2022-01-25 20:20:00|26231.3|26216.3|26208.8|26193.8|26253.8|26238.8|26208.8|26193.8|114
1643142300000|2022-01-25 20:25:00|26206.3|26191.3|26163.8|26148.8|26208.8|26193.8|26153.8|26138.8|20
1643142600000|2022-01-25 20:30:00|26161.3|26146.3|26138.8|26123.8|26163.8|26148.8|26123.8|26108.8|20
1643142900000|2022-01-25 20:35:00|26141.3|26126.3|26173.8|26158.8|26183.8|26168.8|26123.8|26108.8|25
1643143200000|2022-01-25 20:40:00|26171.3|26156.3|26146.3|26131.3|26183.8|26168.8|26146.3|26131.3|15
1643143500000|2022-01-25 20:45:00|26148.8|26133.8|26136.3|26121.3|26168.8|26153.8|26131.3|26116.3|22
1643143800000|2022-01-25 20:50:00|26133.8|26118.8|26068.8|26053.8|26133.8|26118.8|26068.8|26053.8|17
1643144100000|2022-01-25 20:55:00|26071.3|26056.3|26081.3|26066.3|26113.8|26098.8|26068.8|26053.8|35
1643144400000|2022-01-25 21:00:00|26101.6|26061.6|26075.5|26035.5|26151.2|26111.2|26039.6|25999.6|0
1643144700000|2022-01-25 21:05:00|26076.6|26036.6|26017.1|25977.1|26077.9|26037.9|26007.3|25967.3|0
1643145000000|2022-01-25 21:10:00|26016.8|25976.8|26028.8|25988.8|26052.8|26012.8|26011.9|25971.9|0
1643145300000|2022-01-25 21:15:00|26029.4|25989.4|25999|25959|26038.5|25998.5|25993.9|25953.9|0
1643145600000|2022-01-25 21:20:00|25998.5|25958.5|25981.1|25941.1|25998.5|25958.5|25970.6|25930.6|0
1643145900000|2022-01-25 21:25:00|25981.2|25941.2|25971.1|25931.1|25984.6|25944.6|25955.7|25915.7|0
1643146200000|2022-01-25 21:30:00|25970.8|25930.8|25924.2|25884.2|25975.7|25935.7|25914.4|25874.4|0
1643146500000|2022-01-25 21:35:00|25924.8|25884.8|25939.1|25899.1|25946.1|25906.1|25922.8|25882.8|0
1643146800000|2022-01-25 21:40:00|25939.3|25899.3|25925.4|25885.4|25943|25903|25922.8|25882.8|0
1643147100000|2022-01-25 21:45:00|25925.7|25885.7|25880.1|25840.1|25937.7|25897.7|25871.7|25831.7|0
1643147400000|2022-01-25 21:50:00|25880.2|25840.2|25882.3|25842.3|25884.6|25844.6|25837.9|25797.9|0
1643147700000|2022-01-25 21:55:00|25882.1|25842.1|25886.1|25846.1|25904.3|25864.3|25853.8|25813.8|0
1643148000000|2022-01-25 22:00:00|25886.6|25846.6|25895.4|25855.4|25898.1|25858.1|25881.3|25841.3|0
1643148300000|2022-01-25 22:05:00|25895.9|25855.9|25898.1|25858.1|25899.6|25859.6|25895.9|25855.9|0
1643148600000|2022-01-25 22:10:00|25897.5|25857.5|25901.8|25861.8|25904.4|25864.4|25897.5|25857.5|0
1643148900000|2022-01-25 22:15:00|25902.3|25862.3|25896.5|25856.5|25903.4|25863.4|25896.5|25856.5|0
1643149200000|2022-01-25 22:20:00|25897.5|25857.5|25900.7|25860.7|25900.7|25860.7|25892.8|25852.8|0
1643149500000|2022-01-25 22:25:00|25900.2|25860.2|25900.7|25860.7|25902.3|25862.3|25900.2|25860.2|0
1643149800000|2022-01-25 22:30:00|25899.6|25859.6|25912.4|25872.4|25912.4|25872.4|25899.6|25859.6|0
1643150100000|2022-01-25 22:35:00|25912.9|25872.9|25916.1|25876.1|25918.2|25878.2|25912.4|25872.4|0
1643150400000|2022-01-25 22:40:00|25915.5|25875.5|25919.9|25879.9|25922.5|25882.5|25915.5|25875.5|0
1643150700000|2022-01-25 22:45:00|25920.4|25880.4|25918.8|25878.8|25921.5|25881.5|25916.7|25876.7|0
1643151000000|2022-01-25 22:50:00|25919.3|25879.3|25918.8|25878.8|25919.3|25879.3|25918.3|25878.3|0
1643151300000|2022-01-25 22:55:00|25920.4|25880.4|25924.1|25884.1|25924.1|25884.1|25919.9|25879.9|0
1643151600000|2022-01-25 23:00:00|25922.5|25882.5|26000|25960|26002.4|25962.4|25922.5|25882.5|0
1643151900000|2022-01-25 23:05:00|26000.1|25960.1|26059.1|26019.1|26067.5|26027.5|25986.4|25946.4|0
1643152200000|2022-01-25 23:10:00|26059.4|26019.4|26108.4|26068.4|26122.5|26082.5|26055.2|26015.2|0
1643152500000|2022-01-25 23:15:00|26108.5|26068.5|26128.9|26088.9|26133|26093|26085.1|26045.1|0
1643152800000|2022-01-25 23:20:00|26128.8|26088.8|26128.2|26088.2|26132.8|26092.8|26112|26072|0
1643153100000|2022-01-25 23:25:00|26128.1|26088.1|26149.6|26109.6|26154.8|26114.8|26095.9|26055.9|0
1643153400000|2022-01-25 23:30:00|26149.8|26109.8|26146.8|26106.8|26183.8|26143.8|26138.4|26098.4|0
1643153700000|2022-01-25 23:35:00|26147.3|26107.3|26149.4|26109.4|26159.1|26119.1|26139.7|26099.7|0
1643154000000|2022-01-25 23:40:00|26149.3|26109.3|26200|26160|26213.6|26173.6|26146.8|26106.8|0
1643154300000|2022-01-25 23:45:00|26200.3|26160.3|26236.9|26196.9|26257.7|26217.7|26200.3|26160.3|0
1643154600000|2022-01-25 23:50:00|26236.3|26196.3|26218.1|26178.1|26246|26206|26214.9|26174.9|0
1643154900000|2022-01-25 23:55:00|26217.8|26177.8|26187.7|26147.7|26220.7|26180.7|26177.3|26137.3|0
1643155200000|2022-01-26 00:00:00|26187.9|26147.9|26143.7|26103.7|26194.8|26154.8|26137.8|26097.8|0
1643155500000|2022-01-26 00:05:00|26143.4|26103.4|26152|26112|26161.7|26121.7|26135.8|26095.8|0
1643155800000|2022-01-26 00:10:00|26152.5|26112.5|26178|26138|26194.8|26154.8|26148.1|26108.1|0
1643156100000|2022-01-26 00:15:00|26177.7|26137.7|26102.6|26062.6|26179.3|26139.3|26102.4|26062.4|0
1643156400000|2022-01-26 00:20:00|26105.4|26065.4|26109.9|26069.9|26120.7|26080.7|26094.1|26054.1|0
1643156700000|2022-01-26 00:25:00|26110.5|26070.5|26101.5|26061.5|26135.3|26095.3|26096.3|26056.3|0
1643157000000|2022-01-26 00:30:00|26101.3|26061.3|26133.5|26093.5|26136.7|26096.7|26070.6|26030.6|0
1643157300000|2022-01-26 00:35:00|26133.6|26093.6|26131.7|26091.7|26151.8|26111.8|26106.1|26066.1|0
1643157600000|2022-01-26 00:40:00|26131.8|26091.8|26099.2|26059.2|26132|26092|26092.2|26052.2|0
1643157900000|2022-01-26 00:45:00|26099.3|26059.3|26109.2|26069.2|26115|26075|26090.3|26050.3|0
1643158200000|2022-01-26 00:50:00|26109.1|26069.1|26086.8|26046.8|26110.3|26070.3|26084.3|26044.3|0
1643158500000|2022-01-26 00:55:00|26086.3|26046.3|26093.7|26053.7|26113.2|26073.2|26069.7|26029.7|0
1643158800000|2022-01-26 01:00:00|26094.2|26054.2|26109.7|26069.7|26111.4|26071.4|26088.8|26048.8|0
1643159100000|2022-01-26 01:05:00|26109.5|26069.5|26126.5|26086.5|26142.2|26102.2|26109.5|26069.5|0
1643159400000|2022-01-26 01:10:00|26128.1|26088.1|26069|26029|26134.6|26094.6|26066.1|26026.1|0
1643159700000|2022-01-26 01:15:00|26068.9|26028.9|26080.6|26040.6|26096.8|26056.8|26067|26027|0
1643160000000|2022-01-26 01:20:00|26080.9|26040.9|26118.3|26078.3|26122.1|26082.1|26080.9|26040.9|0
1643160300000|2022-01-26 01:25:00|26117.8|26077.8|26127.9|26087.9|26132.5|26092.5|26113.6|26073.6|0
1643160600000|2022-01-26 01:30:00|26129.5|26089.5|26115.2|26075.2|26132.4|26092.4|26095.1|26055.1|0
1643160900000|2022-01-26 01:35:00|26114.8|26074.8|26116|26076|26122.2|26082.2|26076.6|26036.6|0
1643161200000|2022-01-26 01:40:00|26120.1|26080.1|26102|26062|26123.4|26083.4|26101.4|26061.4|0
1643161500000|2022-01-26 01:45:00|26102.6|26062.6|26124.5|26084.5|26132.2|26092.2|26094|26054|0
1643161800000|2022-01-26 01:50:00|26125|26085|26115|26075|26135.1|26095.1|26109.6|26069.6|0
1643162100000|2022-01-26 01:55:00|26115.5|26075.5|26149.8|26109.8|26160|26120|26114.8|26074.8|0
1643162400000|2022-01-26 02:00:00|26149.9|26109.9|26166.2|26126.2|26180.1|26140.1|26144.9|26104.9|0
1643162700000|2022-01-26 02:05:00|26167.4|26127.4|26185.6|26145.6|26186.4|26146.4|26165.7|26125.7|0
1643163000000|2022-01-26 02:10:00|26186.1|26146.1|26187.2|26147.2|26200.9|26160.9|26184.1|26144.1|0
1643163300000|2022-01-26 02:15:00|26185.9|26145.9|26187.2|26147.2|26190.5|26150.5|26173.3|26133.3|0
1643163600000|2022-01-26 02:20:00|26187.3|26147.3|26198.6|26158.6|26214.5|26174.5|26179.8|26139.8|0
1643163900000|2022-01-26 02:25:00|26198.5|26158.5|26197.7|26157.7|26199.5|26159.5|26185.7|26145.7|0
1643164200000|2022-01-26 02:30:00|26197.8|26157.8|26189.4|26149.4|26204.4|26164.4|26185.6|26145.6|0
1643164500000|2022-01-26 02:35:00|26190.2|26150.2|26170.4|26130.4|26190.2|26150.2|26167.4|26127.4|0
1643164800000|2022-01-26 02:40:00|26170.5|26130.5|26160.6|26120.6|26173.7|26133.7|26160.5|26120.5|0
1643165100000|2022-01-26 02:45:00|26160.5|26120.5|26168.5|26128.5|26170.1|26130.1|26160.5|26120.5|0
1643165400000|2022-01-26 02:50:00|26169|26129|26168.3|26128.3|26170.1|26130.1|26162.1|26122.1|0
1643165700000|2022-01-26 02:55:00|26168.2|26128.2|26143.2|26103.2|26171.4|26131.4|26141.5|26101.5|0
1643166000000|2022-01-26 03:00:00|26142.7|26102.7|26164.3|26124.3|26165.5|26125.5|26141.7|26101.7|0
1643166300000|2022-01-26 03:05:00|26164.1|26124.1|26186.1|26146.1|26196.4|26156.4|26164|26124|0
1643166600000|2022-01-26 03:10:00|26185|26145|26171|26131|26189.7|26149.7|26169.3|26129.3|0
1643166900000|2022-01-26 03:15:00|26170.9|26130.9|26181.8|26141.8|26185|26145|26165.8|26125.8|0
1643167200000|2022-01-26 03:20:00|26182|26142|26191|26151|26194.3|26154.3|26177.2|26137.2|0
1643167500000|2022-01-26 03:25:00|26190.5|26150.5|26187.9|26147.9|26198.5|26158.5|26181.9|26141.9|0
1643167800000|2022-01-26 03:30:00|26188|26148|26231.5|26191.5|26232.9|26192.9|26188|26148|0
1643168100000|2022-01-26 03:35:00|26232.1|26192.1|26228.2|26188.2|26238|26198|26227.5|26187.5|0
1643168400000|2022-01-26 03:40:00|26227.1|26187.1|26221.9|26181.9|26227.1|26187.1|26215.1|26175.1|0
1643168700000|2022-01-26 03:45:00|26221.4|26181.4|26238.7|26198.7|26242|26202|26220.7|26180.7|0
1643169000000|2022-01-26 03:50:00|26238.8|26198.8|26236.8|26196.8|26246.2|26206.2|26232.2|26192.2|0
1643169300000|2022-01-26 03:55:00|26237.3|26197.3|26232.9|26192.9|26239.7|26199.7|26230.9|26190.9|0
1643169600000|2022-01-26 04:00:00|26233.2|26193.2|26216.7|26176.7|26243.3|26203.3|26215|26175|0
1643169900000|2022-01-26 04:05:00|26216.9|26176.9|26223|26183|26230.3|26190.3|26210.2|26170.2|0
1643170200000|2022-01-26 04:10:00|26222.8|26182.8|26236.9|26196.9|26236.9|26196.9|26221|26181|0
1643170500000|2022-01-26 04:15:00|26237.5|26197.5|26243.7|26203.7|26246.8|26206.8|26228.5|26188.5|0
1643170800000|2022-01-26 04:20:00|26243.1|26203.1|26233.3|26193.3|26245.2|26205.2|26229.9|26189.9|0
1643171100000|2022-01-26 04:25:00|26233.4|26193.4|26243.9|26203.9|26247|26207|26222.2|26182.2|0
1643171400000|2022-01-26 04:30:00|26244.5|26204.5|26243.9|26203.9|26247.1|26207.1|26237.4|26197.4|0
1643171700000|2022-01-26 04:35:00|26243.4|26203.4|26234.5|26194.5|26243.8|26203.8|26227.9|26187.9|0
1643172000000|2022-01-26 04:40:00|26235.1|26195.1|26228.4|26188.4|26239.3|26199.3|26227.7|26187.7|0
1643172300000|2022-01-26 04:45:00|26228.3|26188.3|26234.6|26194.6|26239.1|26199.1|26222|26182|0
1643172600000|2022-01-26 04:50:00|26234.5|26194.5|26231.6|26191.6|26236|26196|26228.4|26188.4|0
1643172900000|2022-01-26 04:55:00|26231.5|26191.5|26242.9|26202.9|26244.7|26204.7|26228|26188|0
1643173200000|2022-01-26 05:00:00|26242.7|26202.7|26236.3|26196.3|26244.4|26204.4|26230.2|26190.2|0
1643173500000|2022-01-26 05:05:00|26236.4|26196.4|26228.3|26188.3|26239.7|26199.7|26218.5|26178.5|0
1643173800000|2022-01-26 05:10:00|26228.4|26188.4|26208.7|26168.7|26229.6|26189.6|26208.6|26168.6|0
1643174100000|2022-01-26 05:15:00|26209.3|26169.3|26191.3|26151.3|26213.6|26173.6|26186.9|26146.9|0
1643174400000|2022-01-26 05:20:00|26190.8|26150.8|26176.3|26136.3|26191.5|26151.5|26170.2|26130.2|0
1643174700000|2022-01-26 05:25:00|26176.9|26136.9|26205.5|26165.5|26206.7|26166.7|26176.3|26136.3|0
1643175000000|2022-01-26 05:30:00|26206.6|26166.6|26199|26159|26214.6|26174.6|26195.7|26155.7|0
1643175300000|2022-01-26 05:35:00|26199.1|26159.1|26205.3|26165.3|26211.8|26171.8|26199.1|26159.1|0
1643175600000|2022-01-26 05:40:00|26205.8|26165.8|26206.7|26166.7|26208.6|26168.6|26200.5|26160.5|0
1643175900000|2022-01-26 05:45:00|26206.2|26166.2|26213.6|26173.6|26213.7|26173.7|26200.2|26160.2|0
1643176200000|2022-01-26 05:50:00|26213.5|26173.5|26223|26183|26223|26183|26205.9|26165.9|0
1643176500000|2022-01-26 05:55:00|26223.1|26183.1|26220.8|26180.8|26229.9|26189.9|26219.4|26179.4|0
1643176800000|2022-01-26 06:00:00|26218.7|26178.7|26236.6|26196.6|26238.6|26198.6|26208.3|26168.3|0
1643177100000|2022-01-26 06:05:00|26236.7|26196.7|26241.3|26201.3|26245|26205|26228.4|26188.4|0
1643177400000|2022-01-26 06:10:00|26241.9|26201.9|26230.4|26190.4|26244.4|26204.4|26228.5|26188.5|0
1643177700000|2022-01-26 06:15:00|26230.5|26190.5|26235.7|26195.7|26237.4|26197.4|26227.3|26187.3|0
1643178000000|2022-01-26 06:20:00|26235.6|26195.6|26251.9|26211.9|26264.1|26224.1|26234.6|26194.6|0
1643178300000|2022-01-26 06:25:00|26252|26212|26247.2|26207.2|26259.1|26219.1|26245.5|26205.5|0
1643178600000|2022-01-26 06:30:00|26247.8|26207.8|26230.3|26190.3|26253.4|26213.4|26226.7|26186.7|0
1643178900000|2022-01-26 06:35:00|26230.4|26190.4|26249.2|26209.2|26252|26212|26230|26190|0
1643179200000|2022-01-26 06:40:00|26249.3|26209.3|26239.9|26199.9|26249.3|26209.3|26233.9|26193.9|0
1643179500000|2022-01-26 06:45:00|26240|26200|26251.1|26211.1|26251.2|26211.2|26233.5|26193.5|0
1643179800000|2022-01-26 06:50:00|26251|26211|26235.8|26195.8|26255.2|26215.2|26228.3|26188.3|0
1643180100000|2022-01-26 06:55:00|26235.7|26195.7|26237|26197|26243.1|26203.1|26225.4|26185.4|0
1643180400000|2022-01-26 07:00:00|26251.5|26211.5|26163.8|26148.8|26275.5|26235.5|26151.3|26136.3|64
1643180700000|2022-01-26 07:05:00|26161.3|26146.3|26158.8|26143.8|26166.3|26151.3|26143.8|26128.8|21
1643181000000|2022-01-26 07:10:00|26161.3|26146.3|26143.8|26128.8|26171.3|26156.3|26123.8|26108.8|40
1643181300000|2022-01-26 07:15:00|26138.8|26123.8|26131.3|26116.3|26141.3|26126.3|26123.8|26108.8|20
1643181600000|2022-01-26 07:20:00|26133.8|26118.8|26143.8|26128.8|26151.3|26136.3|26128.8|26113.8|17
1643181900000|2022-01-26 07:25:00|26148.8|26133.8|26158.8|26143.8|26158.8|26143.8|26141.3|26126.3|9
1643182200000|2022-01-26 07:30:00|26161.3|26146.3|26161.3|26146.3|26183.8|26168.8|26156.3|26141.3|18
1643182500000|2022-01-26 07:35:00|26158.8|26143.8|26188.8|26173.8|26191.3|26176.3|26158.8|26143.8|12
1643182800000|2022-01-26 07:40:00|26186.3|26171.3|26183.8|26168.8|26188.8|26173.8|26176.3|26161.3|9
1643183100000|2022-01-26 07:45:00|26186.3|26171.3|26183.8|26168.8|26191.3|26176.3|26168.8|26153.8|51
1643183400000|2022-01-26 07:50:00|26186.3|26171.3|26208.8|26193.8|26213.8|26198.8|26178.8|26163.8|35
1643183700000|2022-01-26 07:55:00|26206.3|26191.3|26193.8|26178.8|26213.8|26198.8|26156.3|26141.3|111
1643184000000|2022-01-26 08:00:00|26206.3|26191.3|26296.3|26281.3|26306.3|26291.3|26186.3|26171.3|737
1643184300000|2022-01-26 08:05:00|26288.8|26273.8|26281.3|26266.3|26316.3|26301.3|26276.3|26261.3|297
1643184600000|2022-01-26 08:10:00|26283.8|26268.8|26338.8|26323.8|26348.8|26333.8|26281.3|26266.3|350
1643184900000|2022-01-26 08:15:00|26336.3|26321.3|26356.3|26341.3|26361.3|26346.3|26331.3|26316.3|273
1643185200000|2022-01-26 08:20:00|26361.3|26346.3|26393.8|26378.8|26406.3|26391.3|26351.3|26336.3|318
1643185500000|2022-01-26 08:25:00|26391.3|26376.3|26416.3|26401.3|26436.3|26421.3|26388.8|26373.8|283
1643185800000|2022-01-26 08:30:00|26418.8|26403.8|26466.3|26451.3|26481.3|26466.3|26418.8|26403.8|478
1643186100000|2022-01-26 08:35:00|26461.3|26446.3|26496.3|26481.3|26501.3|26486.3|26456.3|26441.3|251
1643186400000|2022-01-26 08:40:00|26492.2|26477.2|26507.2|26492.2|26507.2|26492.2|26484.7|26469.7|239
1643186700000|2022-01-26 08:45:00|26504.7|26489.7|26507.2|26492.2|26514.7|26499.7|26459.7|26444.7|312
1643187000000|2022-01-26 08:50:00|26509.7|26494.7|26494.7|26479.7|26524.7|26509.7|26494.7|26479.7|289
1643187300000|2022-01-26 08:55:00|26497.2|26482.2|26499.7|26484.7|26504.7|26489.7|26469.7|26454.7|156
1643187600000|2022-01-26 09:00:00|26497.2|26482.2|26492.2|26477.2|26524.7|26509.7|26484.7|26469.7|218
1643187900000|2022-01-26 09:05:00|26494.7|26479.7|26534.7|26519.7|26534.7|26519.7|26487.2|26472.2|235
1643188200000|2022-01-26 09:10:00|26537.2|26522.2|26544.7|26529.7|26549.7|26534.7|26524.7|26509.7|161
1643188500000|2022-01-26 09:15:00|26549.7|26534.7|26559.7|26544.7|26569.7|26554.7|26544.7|26529.7|140
1643188800000|2022-01-26 09:20:00|26557.2|26542.2|26564.7|26549.7|26564.7|26549.7|26529.7|26514.7|139
1643189100000|2022-01-26 09:25:00|26562.2|26547.2|26552.2|26537.2|26574.7|26559.7|26549.7|26534.7|80
1643189400000|2022-01-26 09:30:00|26549.7|26534.7|26549.7|26534.7|26559.7|26544.7|26529.7|26514.7|154
1643189700000|2022-01-26 09:35:00|26547.2|26532.2|26559.7|26544.7|26567.2|26552.2|26529.7|26514.7|121
1643190000000|2022-01-26 09:40:00|26557.2|26542.2|26569.7|26554.7|26569.7|26554.7|26549.7|26534.7|60
1643190300000|2022-01-26 09:45:00|26567.2|26552.2|26567.2|26552.2|26584.7|26569.7|26559.7|26544.7|230
1643190600000|2022-01-26 09:50:00|26569.7|26554.7|26547.2|26532.2|26569.7|26554.7|26539.7|26524.7|145
1643190900000|2022-01-26 09:55:00|26544.7|26529.7|26542.2|26527.2|26547.2|26532.2|26524.7|26509.7|99
1643191200000|2022-01-26 10:00:00|26539.7|26524.7|26534.7|26519.7|26544.7|26529.7|26489.7|26474.7|367
1643191500000|2022-01-26 10:05:00|26532.2|26517.2|26514.7|26499.7|26532.2|26517.2|26504.7|26489.7|205
1643191800000|2022-01-26 10:10:00|26519.7|26504.7|26564.7|26549.7|26572.2|26557.2|26519.7|26504.7|160
1643192100000|2022-01-26 10:15:00|26567.2|26552.2|26584.7|26569.7|26589.7|26574.7|26564.7|26549.7|156
1643192400000|2022-01-26 10:20:00|26579.7|26564.7|26574.7|26559.7|26594.7|26579.7|26574.7|26559.7|109
1643192700000|2022-01-26 10:25:00|26579.7|26564.7|26579.7|26564.7|26584.7|26569.7|26564.7|26549.7|67
1643193000000|2022-01-26 10:30:00|26577.2|26562.2|26569.7|26554.7|26594.7|26579.7|26559.7|26544.7|108
1643193300000|2022-01-26 10:35:00|26572.2|26557.2|26562.2|26547.2|26579.7|26564.7|26562.2|26547.2|55
1643193600000|2022-01-26 10:40:00|26564.7|26549.7|26554.7|26539.7|26574.7|26559.7|26549.7|26534.7|74
1643193900000|2022-01-26 10:45:00|26552.2|26537.2|26534.7|26519.7|26554.7|26539.7|26519.7|26504.7|124
1643194200000|2022-01-26 10:50:00|26529.7|26514.7|26552.2|26537.2|26559.7|26544.7|26529.7|26514.7|127
1643194500000|2022-01-26 10:55:00|26549.7|26534.7|26554.7|26539.7|26557.2|26542.2|26534.7|26519.7|103
1643194800000|2022-01-26 11:00:00|26559.7|26544.7|26589.7|26574.7|26594.7|26579.7|26559.7|26544.7|148
1643195100000|2022-01-26 11:05:00|26584.7|26569.7|26574.7|26559.7|26599.7|26584.7|26574.7|26559.7|54
1643195400000|2022-01-26 11:10:00|26569.7|26554.7|26544.7|26529.7|26577.2|26562.2|26544.7|26529.7|128
1643195700000|2022-01-26 11:15:00|26542.2|26527.2|26532.2|26517.2|26549.7|26534.7|26529.7|26514.7|83
1643196000000|2022-01-26 11:20:00|26529.7|26514.7|26514.7|26499.7|26534.7|26519.7|26512.2|26497.2|51
1643196300000|2022-01-26 11:25:00|26512.2|26497.2|26492.2|26477.2|26512.2|26497.2|26474.7|26459.7|279
1643196600000|2022-01-26 11:30:00|26494.7|26479.7|26534.7|26519.7|26539.7|26524.7|26489.7|26474.7|145
1643196900000|2022-01-26 11:35:00|26537.2|26522.2|26537.2|26522.2|26544.7|26529.7|26534.7|26519.7|59
1643197200000|2022-01-26 11:40:00|26534.7|26519.7|26524.7|26509.7|26542.2|26527.2|26522.2|26507.2|75
1643197500000|2022-01-26 11:45:00|26527.2|26512.2|26534.7|26519.7|26544.7|26529.7|26519.7|26504.7|44
1643197800000|2022-01-26 11:50:00|26537.2|26522.2|26554.7|26539.7|26559.7|26544.7|26534.7|26519.7|65
1643198100000|2022-01-26 11:55:00|26557.2|26542.2|26602.2|26587.2|26604.7|26589.7|26544.7|26529.7|101
1643198400000|2022-01-26 12:00:00|26599.7|26584.7|26549.7|26534.7|26612.2|26597.2|26534.7|26519.7|149
1643198700000|2022-01-26 12:05:00|26544.7|26529.7|26552.2|26537.2|26569.7|26554.7|26544.7|26529.7|35
1643199000000|2022-01-26 12:10:00|26549.7|26534.7|26524.7|26509.7|26552.2|26537.2|26517.2|26502.2|39
1643199300000|2022-01-26 12:15:00|26527.2|26512.2|26509.7|26494.7|26534.7|26519.7|26509.7|26494.7|52
1643199600000|2022-01-26 12:20:00|26512.2|26497.2|26507.2|26492.2|26532.2|26517.2|26504.7|26489.7|62
1643199900000|2022-01-26 12:25:00|26509.7|26494.7|26552.2|26537.2|26554.7|26539.7|26509.7|26494.7|72
1643200200000|2022-01-26 12:30:00|26549.7|26534.7|26554.7|26539.7|26562.2|26547.2|26544.7|26529.7|91
1643200500000|2022-01-26 12:35:00|26552.2|26537.2|26574.7|26559.7|26577.2|26562.2|26544.7|26529.7|30
1643200800000|2022-01-26 12:40:00|26570.9|26555.9|26540.9|26525.9|26570.9|26555.9|26525.9|26510.9|58
1643201100000|2022-01-26 12:45:00|26545.9|26530.9|26550.9|26535.9|26555.9|26540.9|26533.4|26518.4|61
1643201400000|2022-01-26 12:50:00|26553.4|26538.4|26575.9|26560.9|26578.4|26563.4|26553.4|26538.4|315
1643201700000|2022-01-26 12:55:00|26578.4|26563.4|26573.4|26558.4|26583.4|26568.4|26565.9|26550.9|56
1643202000000|2022-01-26 13:00:00|26570.9|26555.9|26605.9|26590.9|26610.9|26595.9|26565.9|26550.9|117
1643202300000|2022-01-26 13:05:00|26603.4|26588.4|26610.9|26595.9|26610.9|26595.9|26595.9|26580.9|102
1643202600000|2022-01-26 13:10:00|26608.4|26593.4|26595.9|26580.9|26610.9|26595.9|26590.9|26575.9|74
1643202900000|2022-01-26 13:15:00|26598.4|26583.4|26590.9|26575.9|26610.9|26595.9|26585.9|26570.9|68
1643203200000|2022-01-26 13:20:00|26593.4|26578.4|26600.9|26585.9|26605.9|26590.9|26585.9|26570.9|98
1643203500000|2022-01-26 13:25:00|26605.9|26590.9|26605.9|26590.9|26610.9|26595.9|26595.9|26580.9|56
1643203800000|2022-01-26 13:30:00|26603.4|26588.4|26600.9|26585.9|26623.4|26608.4|26595.9|26580.9|219
1643204100000|2022-01-26 13:35:00|26598.4|26583.4|26590.9|26575.9|26605.9|26590.9|26585.9|26570.9|45
1643204400000|2022-01-26 13:40:00|26595.9|26580.9|26613.4|26598.4|26615.9|26600.9|26580.9|26565.9|78
1643204700000|2022-01-26 13:45:00|26610.9|26595.9|26618.4|26603.4|26625.9|26610.9|26600.9|26585.9|133
1643205000000|2022-01-26 13:50:00|26620.9|26605.9|26630.9|26615.9|26630.9|26615.9|26610.9|26595.9|143
1643205300000|2022-01-26 13:55:00|26628.4|26613.4|26650.9|26635.9|26650.9|26635.9|26625.9|26610.9|179
1643205600000|2022-01-26 14:00:00|26645.9|26630.9|26625.9|26610.9|26663.4|26648.4|26625.9|26610.9|358
1643205900000|2022-01-26 14:05:00|26628.4|26613.4|26633.4|26618.4|26643.4|26628.4|26615.9|26600.9|284
1643206200000|2022-01-26 14:10:00|26630.9|26615.9|26650.9|26635.9|26655.9|26640.9|26628.4|26613.4|303
1643206500000|2022-01-26 14:15:00|26655.9|26640.9|26620.9|26605.9|26660.9|26645.9|26618.4|26603.4|129
1643206800000|2022-01-26 14:20:00|26623.4|26608.4|26605.9|26590.9|26635.9|26620.9|26598.4|26583.4|148
1643207100000|2022-01-26 14:25:00|26603.4|26588.4|26623.4|26608.4|26630.9|26615.9|26600.9|26585.9|81
1643207400000|2022-01-26 14:30:00|26625.9|26610.9|26565.9|26550.9|26625.9|26610.9|26565.9|26550.9|199
1643207700000|2022-01-26 14:35:00|26570.9|26555.9|26565.9|26550.9|26585.9|26570.9|26555.9|26540.9|145
1643208000000|2022-01-26 14:40:00|26563.4|26548.4|26590.9|26575.9|26590.9|26575.9|26550.9|26535.9|299
1643208300000|2022-01-26 14:45:00|26593.4|26578.4|26640.9|26625.9|26648.4|26633.4|26590.9|26575.9|179
1643208600000|2022-01-26 14:50:00|26638.4|26623.4|26650.9|26635.9|26660.9|26645.9|26620.9|26605.9|176
1643208900000|2022-01-26 14:55:00|26645.9|26630.9|26650.9|26635.9|26655.9|26640.9|26610.9|26595.9|124
1643209200000|2022-01-26 15:00:00|26648.4|26633.4|26650.9|26635.9|26665.9|26650.9|26615.9|26600.9|201
1643209500000|2022-01-26 15:05:00|26653.4|26638.4|26630.9|26615.9|26660.9|26645.9|26618.4|26603.4|109
1643209800000|2022-01-26 15:10:00|26633.5|26618.5|26591|26576|26643.5|26628.5|26588.5|26573.5|277
1643210100000|2022-01-26 15:15:00|26593.5|26578.5|26603.5|26588.5|26608.5|26593.5|26573.5|26558.5|157
1643210400000|2022-01-26 15:20:00|26598.5|26583.5|26563.5|26548.5|26608.5|26593.5|26563.5|26548.5|200
1643210700000|2022-01-26 15:25:00|26558.5|26543.5|26538.5|26523.5|26566|26551|26523.5|26508.5|290
1643211000000|2022-01-26 15:30:00|26533.5|26518.5|26558.5|26543.5|26563.5|26548.5|26508.5|26493.5|326
1643211300000|2022-01-26 15:35:00|26556|26541|26521|26506|26563.5|26548.5|26516|26501|185
1643211600000|2022-01-26 15:40:00|26523.5|26508.5|26513.5|26498.5|26538.5|26523.5|26501|26486|333
1643211900000|2022-01-26 15:45:00|26516|26501|26523.5|26508.5|26538.5|26523.5|26491|26476|190
1643212200000|2022-01-26 15:50:00|26521|26506|26548.5|26533.5|26553.5|26538.5|26521|26506|382
1643212500000|2022-01-26 15:55:00|26546|26531|26553.5|26538.5|26566|26551|26523.5|26508.5|144
1643212800000|2022-01-26 16:00:00|26551|26536|26553.5|26538.5|26553.5|26538.5|26523.5|26508.5|160
1643213100000|2022-01-26 16:05:00|26556|26541|26578.5|26563.5|26586|26571|26553.5|26538.5|143
1643213400000|2022-01-26 16:10:00|26573.5|26558.5|26593.5|26578.5|26596|26581|26573.5|26558.5|164
1643213700000|2022-01-26 16:15:00|26598.5|26583.5|26583.5|26568.5|26608.5|26593.5|26563.5|26548.5|149
1643214000000|2022-01-26 16:20:00|26586|26571|26608.5|26593.5|26611|26596|26578.5|26563.5|183
1643214300000|2022-01-26 16:25:00|26603.5|26588.5|26588.5|26573.5|26623.5|26608.5|26583.5|26568.5|397
1643214600000|2022-01-26 16:30:00|26591|26576|26603.5|26588.5|26618.5|26603.5|26583.5|26568.5|521
1643214900000|2022-01-26 16:35:00|26606|26591|26636|26621|26636|26621|26601|26586|498
1643215200000|2022-01-26 16:40:00|26638.5|26623.5|26623.5|26608.5|26648.5|26633.5|26618.5|26603.5|462
1643215500000|2022-01-26 16:45:00|26628.5|26613.5|26603.5|26588.5|26636|26621|26601|26586|45
1643215800000|2022-01-26 16:50:00|26606|26586|26631|26611|26641|26616|26591|26566|58
1643216100000|2022-01-26 16:55:00|26636|26616|26641|26621|26646|26621|26616|26591|33
1643216400000|2022-01-26 17:00:00|26646|26626|26646|26626|26661|26641|26636|26616|34
1643216700000|2022-01-26 17:05:00|26651|26631|26656|26636|26656|26636|26636|26616|39
1643217000000|2022-01-26 17:10:00|26651|26631|26666|26646|26671|26651|26641|26616|49
1643217300000|2022-01-26 17:15:00|26661|26641|26661|26641|26676|26656|26656|26631|36
1643217600000|2022-01-26 17:20:00|26666|26646|26676|26651|26676|26656|26666|26641|34
1643217900000|2022-01-26 17:25:00|26671|26656|26696|26676|26701|26681|26671|26651|42
1643218200000|2022-01-26 17:30:00|26701|26681|26706|26686|26706|26686|26686|26661|24
1643218500000|2022-01-26 17:35:00|26701|26681|26696|26681|26716|26691|26696|26676|17
1643218800000|2022-01-26 17:40:00|26701|26686|26721|26696|26731|26711|26701|26686|29
1643219100000|2022-01-26 17:45:00|26716|26691|26716|26691|26721|26696|26696|26676|14
1643219400000|2022-01-26 17:50:00|26711|26696|26706|26686|26711|26696|26701|26681|54
1643219700000|2022-01-26 17:55:00|26701|26681|26701|26681|26711|26686|26701|26681|4
1643220000000|2022-01-26 18:00:00|26706|26676|26656|26636|26706|26676|26641|26621|17
1643220300000|2022-01-26 18:05:00|26651|26631|26676|26651|26676|26656|26641|26621|6
1643220600000|2022-01-26 18:10:00|26671|26646|26681|26661|26686|26666|26666|26646|6
1643220900000|2022-01-26 18:15:00|26676|26656|26661|26641|26686|26661|26656|26636|7
1643221200000|2022-01-26 18:20:00|26656|26636|26646|26621|26661|26636|26621|26601|32
1643221500000|2022-01-26 18:25:00|26641|26626|26666|26646|26666|26646|26641|26621|7
1643221800000|2022-01-26 18:30:00|26661|26641|26651|26631|26671|26646|26641|26621|35
1643222100000|2022-01-26 18:35:00|26646|26626|26646|26626|26656|26636|26636|26611|39
1643222400000|2022-01-26 18:40:00|26651|26621|26651|26631|26661|26641|26641|26616|30
1643222700000|2022-01-26 18:45:00|26646|26626|26656|26636|26656|26636|26641|26616|16
1643223000000|2022-01-26 18:50:00|26651|26631|26676|26651|26676|26651|26646|26626|16
1643223300000|2022-01-26 18:55:00|26671|26646|26666|26641|26691|26671|26646|26626|18
1643223600000|2022-01-26 19:00:00|26670|26642|26757.5|26729.5|26816|26791|26670|26642|91
1643223900000|2022-01-26 19:05:00|26760|26732|26750|26722|26807.5|26779.5|26746|26721|33
1643224200000|2022-01-26 19:10:00|26751|26726|26645|26617|26760|26732|26626|26606|110
1643224500000|2022-01-26 19:15:00|26641|26616|26666|26641|26671|26646|26611|26591|104
1643224800000|2022-01-26 19:20:00|26671|26646|26676|26651|26681|26661|26631|26611|54
1643225100000|2022-01-26 19:25:00|26681|26656|26713.5|26698.5|26736|26711|26681|26656|38
1643225400000|2022-01-26 19:30:00|26711|26696|26636|26621|26721|26706|26621|26606|21
1643225700000|2022-01-26 19:35:00|26638.5|26623.5|26726|26711|26736|26721|26613.5|26598.5|86
1643226000000|2022-01-26 19:40:00|26728.5|26713.5|26646|26631|26738.5|26723.5|26646|26631|36
1643226300000|2022-01-26 19:45:00|26633.5|26618.5|26563.5|26548.5|26633.5|26618.5|26543.5|26528.5|116
1643226600000|2022-01-26 19:50:00|26561|26546|26578.5|26563.5|26628.5|26613.5|26551|26536|53
1643226900000|2022-01-26 19:55:00|26576|26561|26573.5|26558.5|26576|26561|26546|26531|33
1643227200000|2022-01-26 20:00:00|26568.5|26553.5|26478.5|26463.5|26573.5|26558.5|26461|26446|132
1643227500000|2022-01-26 20:05:00|26481|26466|26383.5|26368.5|26486|26471|26383.5|26368.5|75
1643227800000|2022-01-26 20:10:00|26388.5|26373.5|26421|26406|26456|26441|26386|26371|65
1643228100000|2022-01-26 20:15:00|26423.5|26408.5|26386|26371|26453.5|26438.5|26381|26366|62
1643228400000|2022-01-26 20:20:00|26388.5|26373.5|26361|26346|26396|26381|26331|26316|90
1643228700000|2022-01-26 20:25:00|26363.5|26348.5|26466|26451|26471|26456|26351|26336|53
1643229000000|2022-01-26 20:30:00|26463.5|26448.5|26431|26416|26501|26486|26431|26416|22
1643229300000|2022-01-26 20:35:00|26428.5|26413.5|26436|26421|26461|26446|26396|26381|25
1643229600000|2022-01-26 20:40:00|26438.5|26423.5|26463.5|26448.5|26483.5|26468.5|26418.5|26403.5|26
1643229900000|2022-01-26 20:45:00|26461|26446|26446|26431|26491|26476|26421|26406|40
1643230200000|2022-01-26 20:50:00|26448.5|26433.5|26493.5|26478.5|26493.5|26478.5|26421|26406|26
1643230500000|2022-01-26 20:55:00|26488.5|26473.5|26506|26491|26521|26506|26478.5|26463.5|45
1643230800000|2022-01-26 21:00:00|26513.4|26473.4|26522.1|26482.1|26539.2|26499.2|26490.3|26450.3|0
1643231100000|2022-01-26 21:05:00|26521.5|26481.5|26488.2|26448.2|26552.2|26512.2|26471.9|26431.9|0
1643231400000|2022-01-26 21:10:00|26487.8|26447.8|26464.6|26424.6|26488.6|26448.6|26452.1|26412.1|0
1643231700000|2022-01-26 21:15:00|26465.1|26425.1|26490.6|26450.6|26499.1|26459.1|26458.6|26418.6|0
1643232000000|2022-01-26 21:20:00|26490.3|26450.3|26489.3|26449.3|26501|26461|26471.7|26431.7|0
1643232300000|2022-01-26 21:25:00|26489|26449|26499.1|26459.1|26503.7|26463.7|26477|26437|0
1643232600000|2022-01-26 21:30:00|26498.8|26458.8|26481.5|26441.5|26499.7|26459.7|26478.8|26438.8|0
1643232900000|2022-01-26 21:35:00|26481|26441|26466.7|26426.7|26482.3|26442.3|26452.3|26412.3|0
1643233200000|2022-01-26 21:40:00|26466.8|26426.8|26504.5|26464.5|26504.5|26464.5|26460.1|26420.1|0
1643233500000|2022-01-26 21:45:00|26504.3|26464.3|26516.1|26476.1|26533|26493|26494.1|26454.1|0
1643233800000|2022-01-26 21:50:00|26515.7|26475.7|26525.9|26485.9|26526|26486|26495.2|26455.2|0
1643234100000|2022-01-26 21:55:00|26525.4|26485.4|26518.2|26478.2|26533.2|26493.2|26514.9|26474.9|0
1643234400000|2022-01-26 22:00:00|26518.5|26478.5|26517.9|26477.9|26523.8|26483.8|26516.9|26476.9|0
1643234700000|2022-01-26 22:05:00|26518.5|26478.5|26522.2|26482.2|26522.2|26482.2|26517.4|26477.4|0
1643235000000|2022-01-26 22:10:00|26523.8|26483.8|26525.4|26485.4|26525.9|26485.9|26522.2|26482.2|0
1643235300000|2022-01-26 22:15:00|26535.1|26495.1|26542.1|26502.1|26542.6|26502.6|26535.1|26495.1|0
1643235600000|2022-01-26 22:20:00|26541.5|26501.5|26551.1|26511.1|26553.3|26513.3|26541|26501|0
1643235900000|2022-01-26 22:25:00|26552.2|26512.2|26548.1|26508.1|26554.9|26514.9|26547.6|26507.6|0
1643236200000|2022-01-26 22:30:00|26547.6|26507.6|26556.6|26516.6|26556.6|26516.6|26547.6|26507.6|0
1643236500000|2022-01-26 22:35:00|26555|26515|26569.4|26529.4|26569.4|26529.4|26555|26515|0
1643236800000|2022-01-26 22:40:00|26568.9|26528.9|26577.4|26537.4|26586.5|26546.5|26568.9|26528.9|0
1643237100000|2022-01-26 22:45:00|26576.3|26536.3|26566.2|26526.2|26578.5|26538.5|26566.2|26526.2|0
1643237400000|2022-01-26 22:50:00|26566.7|26526.7|26557.6|26517.6|26568.3|26528.3|26557.1|26517.1|0
1643237700000|2022-01-26 22:55:00|26558.7|26518.7|26562.4|26522.4|26562.4|26522.4|26551.2|26511.2|0
1643238000000|2022-01-26 23:00:00|26571.3|26531.3|26617.4|26577.4|26650.7|26610.7|26570.3|26530.3|0
1643238300000|2022-01-26 23:05:00|26617.1|26577.1|26676.6|26636.6|26676.6|26636.6|26607|26567|0
1643238600000|2022-01-26 23:10:00|26677|26637|26670.7|26630.7|26679.8|26639.8|26651.1|26611.1|0
1643238900000|2022-01-26 23:15:00|26670.4|26630.4|26645.3|26605.3|26679.1|26639.1|26631.5|26591.5|0
1643239200000|2022-01-26 23:20:00|26645.5|26605.5|26656.9|26616.9|26670|26630|26643.9|26603.9|0
1643239500000|2022-01-26 23:25:00|26656.8|26616.8|26664.8|26624.8|26675.9|26635.9|26643.9|26603.9|0
1643239800000|2022-01-26 23:30:00|26665.2|26625.2|26690.2|26650.2|26698.7|26658.7|26665.2|26625.2|0
1643240100000|2022-01-26 23:35:00|26690|26650|26675.9|26635.9|26695.5|26655.5|26674.6|26634.6|0
1643240400000|2022-01-26 23:40:00|26676.2|26636.2|26675.9|26635.9|26684.4|26644.4|26666.2|26626.2|0
1643240700000|2022-01-26 23:45:00|26676.4|26636.4|26681.1|26641.1|26691.5|26651.5|26675.9|26635.9|0
1643241000000|2022-01-26 23:50:00|26681.2|26641.2|26670.7|26630.7|26684.4|26644.4|26666.2|26626.2|0
1643241300000|2022-01-26 23:55:00|26670.4|26630.4|26688.8|26648.8|26690.2|26650.2|26669.3|26629.3|0
1643241600000|2022-01-27 00:00:00|26688.2|26648.2|26672.1|26632.1|26694.3|26654.3|26658.3|26618.3|0
1643241900000|2022-01-27 00:05:00|26672.2|26632.2|26642.7|26602.7|26676|26636|26636.2|26596.2|0
1643242200000|2022-01-27 00:10:00|26642.6|26602.6|26616.5|26576.5|26644.7|26604.7|26611.2|26571.2|0
1643242500000|2022-01-27 00:15:00|26616.2|26576.2|26550|26510|26616.5|26576.5|26542.4|26502.4|0
1643242800000|2022-01-27 00:20:00|26549.5|26509.5|26583.1|26543.1|26586.3|26546.3|26532.1|26492.1|0
1643243100000|2022-01-27 00:25:00|26581.5|26541.5|26528.5|26488.5|26584.6|26544.6|26519.1|26479.1|0
1643243400000|2022-01-27 00:30:00|26528.6|26488.6|26515.7|26475.7|26530.2|26490.2|26482.7|26442.7|0
1643243700000|2022-01-27 00:35:00|26515.8|26475.8|26488.6|26448.6|26517.6|26477.6|26476.1|26436.1|0
1643244000000|2022-01-27 00:40:00|26489.2|26449.2|26464.4|26424.4|26493.8|26453.8|26462.6|26422.6|0
1643244300000|2022-01-27 00:45:00|26464.3|26424.3|26468|26428|26487.4|26447.4|26456|26416|0
1643244600000|2022-01-27 00:50:00|26468.3|26428.3|26439.1|26399.1|26491.1|26451.1|26437.8|26397.8|0
1643244900000|2022-01-27 00:55:00|26438.5|26398.5|26399.3|26359.3|26451.6|26411.6|26393|26353|0
1643245200000|2022-01-27 01:00:00|26398.8|26358.8|26353|26313|26409.2|26369.2|26334|26294|0
1643245500000|2022-01-27 01:05:00|26352.7|26312.7|26310.6|26270.6|26371.2|26331.2|26293.4|26253.4|0
1643245800000|2022-01-27 01:10:00|26311.2|26271.2|26289.3|26249.3|26336|26296|26281.1|26241.1|0
1643246100000|2022-01-27 01:15:00|26289.8|26249.8|26219.1|26179.1|26306.8|26266.8|26212.9|26172.9|0
1643246400000|2022-01-27 01:20:00|26219.2|26179.2|26216.9|26176.9|26237.4|26197.4|26177.7|26137.7|0
1643246700000|2022-01-27 01:25:00|26217|26177|26223.9|26183.9|26261.6|26221.6|26212|26172|0
1643247000000|2022-01-27 01:30:00|26224.1|26184.1|26269.6|26229.6|26272.4|26232.4|26190.2|26150.2|0
1643247300000|2022-01-27 01:35:00|26269.4|26229.4|26244.7|26204.7|26294|26254|26240.3|26200.3|0
1643247600000|2022-01-27 01:40:00|26244.8|26204.8|26232.1|26192.1|26260.3|26220.3|26229.9|26189.9|0
1643247900000|2022-01-27 01:45:00|26232.8|26192.8|26203.1|26163.1|26240.8|26200.8|26192.3|26152.3|0
1643248200000|2022-01-27 01:50:00|26203.6|26163.6|26198.6|26158.6|26236.4|26196.4|26182.3|26142.3|0
1643248500000|2022-01-27 01:55:00|26199.1|26159.1|26161.5|26121.5|26200.5|26160.5|26146.2|26106.2|0
1643248800000|2022-01-27 02:00:00|26162|26122|26120.9|26080.9|26163.1|26123.1|26110.1|26070.1|0
1643249100000|2022-01-27 02:05:00|26121|26081|26085.4|26045.4|26143.8|26103.8|26084.1|26044.1|0
1643249400000|2022-01-27 02:10:00|26084.8|26044.8|26096.5|26056.5|26101.2|26061.2|26083|26043|0
1643249700000|2022-01-27 02:15:00|26096.4|26056.4|26081.5|26041.5|26103.4|26063.4|26081.4|26041.4|0
1643250000000|2022-01-27 02:20:00|26081.6|26041.6|26083.5|26043.5|26087.4|26047.4|26078.4|26038.4|0
1643250300000|2022-01-27 02:25:00|26083.8|26043.8|26079.3|26039.3|26084.6|26044.6|26071.8|26031.8|0
1643250600000|2022-01-27 02:30:00|26079.2|26039.2|26075.6|26035.6|26086.4|26046.4|26072|26032|0
1643250900000|2022-01-27 02:35:00|26075.5|26035.5|26095.6|26055.6|26096|26056|26073.6|26033.6|0
1643251200000|2022-01-27 02:40:00|26094.6|26054.6|26111.9|26071.9|26134.2|26094.2|26092.3|26052.3|0
1643251500000|2022-01-27 02:45:00|26112.2|26072.2|26143.3|26103.3|26159.2|26119.2|26112.2|26072.2|0
1643251800000|2022-01-27 02:50:00|26143.8|26103.8|26130.4|26090.4|26153.7|26113.7|26123.9|26083.9|0
1643252100000|2022-01-27 02:55:00|26131.7|26091.7|26127.3|26087.3|26137.2|26097.2|26105.7|26065.7|0
1643252400000|2022-01-27 03:00:00|26127.4|26087.4|26092.3|26052.3|26140.4|26100.4|26086.1|26046.1|0
1643252700000|2022-01-27 03:05:00|26092.4|26052.4|26111.1|26071.1|26115.8|26075.8|26085.5|26045.5|0
1643253000000|2022-01-27 03:10:00|26110.6|26070.6|26083.5|26043.5|26113.2|26073.2|26083.5|26043.5|0
1643253300000|2022-01-27 03:15:00|26084.1|26044.1|26108|26068|26111.1|26071.1|26078.8|26038.8|0
1643253600000|2022-01-27 03:20:00|26108.5|26068.5|26106.1|26066.1|26130.5|26090.5|26098.6|26058.6|0
1643253900000|2022-01-27 03:25:00|26106|26066|26102.6|26062.6|26109.1|26069.1|26091.3|26051.3|0
1643254200000|2022-01-27 03:30:00|26102.5|26062.5|26105|26065|26123|26083|26090.5|26050.5|0
1643254500000|2022-01-27 03:35:00|26105.6|26065.6|26035.3|25995.3|26108|26068|26031.6|25991.6|0
1643254800000|2022-01-27 03:40:00|26035.1|25995.1|25991.2|25951.2|26038.3|25998.3|25978.9|25938.9|0
1643255100000|2022-01-27 03:45:00|25990.7|25950.7|25974.8|25934.8|25994.9|25954.9|25956.9|25916.9|0
1643255400000|2022-01-27 03:50:00|25974.9|25934.9|25983|25943|26001.6|25961.6|25974.6|25934.6|0
1643255700000|2022-01-27 03:55:00|25982.4|25942.4|25985.6|25945.6|25986.4|25946.4|25960|25920|0
1643256000000|2022-01-27 04:00:00|25985.2|25945.2|25972|25932|25987.6|25947.6|25967.1|25927.1|0
1643256300000|2022-01-27 04:05:00|25971.5|25931.5|25977.5|25937.5|25982.6|25942.6|25963.8|25923.8|0
1643256600000|2022-01-27 04:10:00|25976.7|25936.7|25996.3|25956.3|25996.8|25956.8|25966.6|25926.6|0
1643256900000|2022-01-27 04:15:00|25995.7|25955.7|25999.2|25959.2|26002.7|25962.7|25983.2|25943.2|0
1643257200000|2022-01-27 04:20:00|25999.5|25959.5|25996.5|25956.5|26003.9|25963.9|25993.1|25953.1|0
1643257500000|2022-01-27 04:25:00|25996.3|25956.3|26010.5|25970.5|26010.7|25970.7|25992.9|25952.9|0
1643257800000|2022-01-27 04:30:00|26010.6|25970.6|26038|25998|26047.5|26007.5|26008.3|25968.3|0
1643258100000|2022-01-27 04:35:00|26038.1|25998.1|26038|25998|26048.9|26008.9|26031.7|25991.7|0
1643258400000|2022-01-27 04:40:00|26037.9|25997.9|26019.5|25979.5|26039.5|25999.5|26015.8|25975.8|0
1643258700000|2022-01-27 04:45:00|26019.4|25979.4|26022.1|25982.1|26030.7|25990.7|26014.6|25974.6|0
1643259000000|2022-01-27 04:50:00|26022.6|25982.6|26035.9|25995.9|26048.8|26008.8|26020.7|25980.7|0
1643259300000|2022-01-27 04:55:00|26036|25996|26042.7|26002.7|26054.1|26014.1|26033|25993|0
1643259600000|2022-01-27 05:00:00|26043.2|26003.2|26103.1|26063.1|26103.1|26063.1|26029.8|25989.8|0
1643259900000|2022-01-27 05:05:00|26103.3|26063.3|26074.8|26034.8|26126.6|26086.6|26074.1|26034.1|0
1643260200000|2022-01-27 05:10:00|26075.6|26035.6|26043.5|26003.5|26078.7|26038.7|26043.5|26003.5|0
1643260500000|2022-01-27 05:15:00|26043.3|26003.3|25982.4|25942.4|26048.3|26008.3|25982.2|25942.2|0
1643260800000|2022-01-27 05:20:00|25982|25942|25987.5|25947.5|26002|25962|25979|25939|0
1643261100000|2022-01-27 05:25:00|25988|25948|26017.8|25977.8|26022.4|25982.4|25987.5|25947.5|0
1643261400000|2022-01-27 05:30:00|26017.5|25977.5|26083.6|26043.6|26090.1|26050.1|26014.6|25974.6|0
1643261700000|2022-01-27 05:35:00|26083.7|26043.7|26112.6|26072.6|26116.6|26076.6|26063.8|26023.8|0
1643262000000|2022-01-27 05:40:00|26112.7|26072.7|26095.1|26055.1|26116|26076|26064.8|26024.8|0
1643262300000|2022-01-27 05:45:00|26095.2|26055.2|26100.2|26060.2|26100.2|26060.2|26082.7|26042.7|0
1643262600000|2022-01-27 05:50:00|26100|26060|26064.4|26024.4|26113.8|26073.8|26049.6|26009.6|0
1643262900000|2022-01-27 05:55:00|26064.3|26024.3|26073.5|26033.5|26078.6|26038.6|26049.7|26009.7|0
1643263200000|2022-01-27 06:00:00|26073|26033|26068.3|26028.3|26098.5|26058.5|26058.5|26018.5|0
1643263500000|2022-01-27 06:05:00|26068.1|26028.1|26114|26074|26116.7|26076.7|26053.7|26013.7|0
1643263800000|2022-01-27 06:10:00|26115.2|26075.2|26139|26099|26169.2|26129.2|26115.2|26075.2|0
1643264100000|2022-01-27 06:15:00|26139.2|26099.2|26068.9|26028.9|26139.3|26099.3|26068.8|26028.8|0
1643264400000|2022-01-27 06:20:00|26068.8|26028.8|26024.5|25984.5|26098.8|26058.8|26024.2|25984.2|0
1643264700000|2022-01-27 06:25:00|26024.3|25984.3|25963.8|25923.8|26024.8|25984.8|25958.8|25918.8|0
1643265000000|2022-01-27 06:30:00|25964.3|25924.3|25941.3|25901.3|25965.4|25925.4|25923.5|25883.5|0
1643265300000|2022-01-27 06:35:00|25941.4|25901.4|25962|25922|25995.1|25955.1|25922.8|25882.8|0
1643265600000|2022-01-27 06:40:00|25961.5|25921.5|25968.5|25928.5|25988.6|25948.6|25952.7|25912.7|0
1643265900000|2022-01-27 06:45:00|25968.8|25928.8|25961.7|25921.7|25991.8|25951.8|25941.4|25901.4|0
1643266200000|2022-01-27 06:50:00|25963.5|25923.5|26050.8|26010.8|26050.8|26010.8|25963.5|25923.5|0
1643266500000|2022-01-27 06:55:00|26051|26011|26073.8|26033.8|26083.4|26043.4|26047.9|26007.9|0
1643266800000|2022-01-27 07:00:00|26094.5|26054.5|26208.5|26193.5|26208.5|26193.5|26090.2|26050.2|115
1643267100000|2022-01-27 07:05:00|26206|26191|26166|26151|26218.5|26203.5|26163.5|26148.5|38
1643267400000|2022-01-27 07:10:00|26168.5|26153.5|26181|26166|26226|26211|26156|26141|50
1643267700000|2022-01-27 07:15:00|26183.5|26168.5|26243.5|26228.5|26246|26231|26183.5|26168.5|45
1643268000000|2022-01-27 07:20:00|26246|26231|26241|26226|26261|26246|26238.5|26223.5|49
1643268300000|2022-01-27 07:25:00|26238.5|26223.5|26203.5|26188.5|26251|26236|26198.5|26183.5|79
1643268600000|2022-01-27 07:30:00|26201|26186|26241|26226|26278.5|26263.5|26188.5|26173.5|65
1643268900000|2022-01-27 07:35:00|26243.5|26228.5|26283.5|26268.5|26291|26276|26236|26221|36
1643269200000|2022-01-27 07:40:00|26281|26266|26271|26256|26291|26276|26263.5|26248.5|44
1643269500000|2022-01-27 07:45:00|26273.5|26258.5|26276|26261|26281|26266|26248.5|26233.5|32
1643269800000|2022-01-27 07:50:00|26278.5|26263.5|26313.5|26298.5|26313.5|26298.5|26271|26256|38
1643270100000|2022-01-27 07:55:00|26316|26301|26306|26291|26328.5|26313.5|26273.5|26258.5|91
1643270400000|2022-01-27 08:00:00|26308.5|26293.5|26328.5|26313.5|26333.5|26318.5|26263.5|26248.5|679
1643270700000|2022-01-27 08:05:00|26333.5|26318.5|26363.5|26348.5|26383.5|26368.5|26316|26301|561
1643271000000|2022-01-27 08:10:00|26366|26351|26431|26416|26431|26416|26343.5|26328.5|421
1643271300000|2022-01-27 08:15:00|26433.5|26418.5|26453.5|26438.5|26453.5|26438.5|26408.5|26393.5|584
1643271600000|2022-01-27 08:20:00|26448.5|26433.5|26408.5|26393.5|26471|26456|26396|26381|311
1643271900000|2022-01-27 08:25:00|26413.5|26398.5|26413.5|26398.5|26433.5|26418.5|26388.5|26373.5|187
1643272200000|2022-01-27 08:30:00|26416|26401|26403.5|26388.5|26428.5|26413.5|26388.5|26373.5|346
1643272500000|2022-01-27 08:35:00|26406|26391|26428.5|26413.5|26443.5|26428.5|26403.5|26388.5|330
1643272800000|2022-01-27 08:40:00|26429.9|26414.9|26482.4|26467.4|26484.9|26469.9|26429.9|26414.9|265
1643273100000|2022-01-27 08:45:00|26479.9|26464.9|26479.9|26464.9|26517.4|26502.4|26469.9|26454.9|231
1643273400000|2022-01-27 08:50:00|26482.4|26467.4|26509.9|26494.9|26514.9|26499.9|26477.4|26462.4|94
1643273700000|2022-01-27 08:55:00|26514.9|26499.9|26559.9|26544.9|26564.9|26549.9|26504.9|26489.9|383
1643274000000|2022-01-27 09:00:00|26564.9|26549.9|26532.4|26517.4|26572.4|26557.4|26529.9|26514.9|384
1643274300000|2022-01-27 09:05:00|26529.9|26514.9|26519.9|26504.9|26539.9|26524.9|26499.9|26484.9|260
1643274600000|2022-01-27 09:10:00|26524.9|26509.9|26522.4|26507.4|26559.9|26544.9|26514.9|26499.9|158
1643274900000|2022-01-27 09:15:00|26524.9|26509.9|26537.4|26522.4|26537.4|26522.4|26509.9|26494.9|133
1643275200000|2022-01-27 09:20:00|26534.9|26519.9|26572.4|26557.4|26579.9|26564.9|26519.9|26504.9|167
1643275500000|2022-01-27 09:25:00|26569.9|26554.9|26619.9|26604.9|26634.9|26619.9|26559.9|26544.9|245
1643275800000|2022-01-27 09:30:00|26622.4|26607.4|26592.4|26577.4|26624.9|26609.9|26589.9|26574.9|114
1643276100000|2022-01-27 09:35:00|26589.9|26574.9|26587.4|26572.4|26619.9|26604.9|26584.9|26569.9|248
1643276400000|2022-01-27 09:40:00|26584.9|26569.9|26634.9|26619.9|26649.9|26634.9|26584.9|26569.9|165
1643276700000|2022-01-27 09:45:00|26637.4|26622.4|26679.9|26664.9|26684.9|26669.9|26624.9|26609.9|225
1643277000000|2022-01-27 09:50:00|26677.4|26662.4|26709.9|26694.9|26739.9|26724.9|26674.9|26659.9|194
1643277300000|2022-01-27 09:55:00|26712.4|26697.4|26714.9|26699.9|26734.9|26719.9|26704.9|26689.9|138
1643277600000|2022-01-27 10:00:00|26719.9|26704.9|26732.4|26717.4|26739.9|26724.9|26697.4|26682.4|222
1643277900000|2022-01-27 10:05:00|26729.9|26714.9|26734.9|26719.9|26744.9|26729.9|26727.4|26712.4|61
1643278200000|2022-01-27 10:10:00|26739.9|26724.9|26704.9|26689.9|26744.9|26729.9|26697.4|26682.4|130
1643278500000|2022-01-27 10:15:00|26707.4|26692.4|26672.4|26657.4|26722.4|26707.4|26669.9|26654.9|124
1643278800000|2022-01-27 10:20:00|26674.9|26659.9|26719.9|26704.9|26722.4|26707.4|26664.9|26649.9|274
1643279100000|2022-01-27 10:25:00|26717.4|26702.4|26744.9|26729.9|26749.9|26734.9|26714.9|26699.9|75
1643279400000|2022-01-27 10:30:00|26749.9|26734.9|26729.9|26714.9|26759.9|26744.9|26719.9|26704.9|132
1643279700000|2022-01-27 10:35:00|26732.4|26717.4|26772.4|26757.4|26774.9|26759.9|26729.9|26714.9|150
1643280000000|2022-01-27 10:40:00|26769.9|26754.9|26769.9|26754.9|26779.9|26764.9|26759.9|26744.9|127
1643280300000|2022-01-27 10:45:00|26764.9|26749.9|26724.9|26709.9|26784.9|26769.9|26724.9|26709.9|161
1643280600000|2022-01-27 10:50:00|26727.4|26712.4|26692.4|26677.4|26729.9|26714.9|26682.4|26667.4|360
1643280900000|2022-01-27 10:55:00|26689.9|26674.9|26639.9|26624.9|26694.9|26679.9|26629.9|26614.9|357
1643281200000|2022-01-27 11:00:00|26637.4|26622.4|26669.9|26654.9|26674.9|26659.9|26634.9|26619.9|220
1643281500000|2022-01-27 11:05:00|26672.4|26657.4|26672.4|26657.4|26704.9|26689.9|26669.9|26654.9|184
1643281800000|2022-01-27 11:10:00|26674.9|26659.9|26699.9|26684.9|26707.4|26692.4|26667.4|26652.4|108
1643282100000|2022-01-27 11:15:00|26697.4|26682.4|26694.9|26679.9|26714.9|26699.9|26692.4|26677.4|78
1643282400000|2022-01-27 11:20:00|26692.4|26677.4|26679.9|26664.9|26699.9|26684.9|26659.9|26644.9|387
1643282700000|2022-01-27 11:25:00|26677.4|26662.4|26729.9|26714.9|26737.4|26722.4|26677.4|26662.4|91
1643283000000|2022-01-27 11:30:00|26732.4|26717.4|26697.4|26682.4|26739.9|26724.9|26694.9|26679.9|116
1643283300000|2022-01-27 11:35:00|26699.9|26684.9|26672.4|26657.4|26714.9|26699.9|26667.4|26652.4|93
1643283600000|2022-01-27 11:40:00|26669.9|26654.9|26684.9|26669.9|26689.9|26674.9|26664.9|26649.9|53
1643283900000|2022-01-27 11:45:00|26687.4|26672.4|26694.9|26679.9|26714.9|26699.9|26674.9|26659.9|56
1643284200000|2022-01-27 11:50:00|26697.4|26682.4|26719.9|26704.9|26729.9|26714.9|26694.9|26679.9|70
1643284500000|2022-01-27 11:55:00|26717.4|26702.4|26739.9|26724.9|26749.9|26734.9|26704.9|26689.9|65
1643284800000|2022-01-27 12:00:00|26749.9|26734.9|26722.4|26707.4|26754.9|26739.9|26704.9|26689.9|70
1643285100000|2022-01-27 12:05:00|26724.9|26709.9|26722.4|26707.4|26727.4|26712.4|26699.9|26684.9|59
1643285400000|2022-01-27 12:10:00|26724.9|26709.9|26747.4|26732.4|26752.4|26737.4|26722.4|26707.4|76
1643285700000|2022-01-27 12:15:00|26749.9|26734.9|26717.4|26702.4|26759.9|26744.9|26709.9|26694.9|57
1643286000000|2022-01-27 12:20:00|26719.9|26704.9|26684.9|26669.9|26729.9|26714.9|26684.9|26669.9|92
1643286300000|2022-01-27 12:25:00|26687.4|26672.4|26722.4|26707.4|26727.4|26712.4|26687.4|26672.4|62
1643286600000|2022-01-27 12:30:00|26724.9|26709.9|26694.9|26679.9|26739.9|26724.9|26689.9|26674.9|85
1643286900000|2022-01-27 12:35:00|26697.4|26682.4|26704.9|26689.9|26727.4|26712.4|26689.9|26674.9|125
1643287200000|2022-01-27 12:40:00|26702.3|26687.3|26712.3|26697.3|26732.3|26717.3|26702.3|26687.3|143
1643287500000|2022-01-27 12:45:00|26709.8|26694.8|26742.3|26727.3|26747.3|26732.3|26709.8|26694.8|123
1643287800000|2022-01-27 12:50:00|26737.3|26722.3|26764.8|26749.8|26777.3|26762.3|26737.3|26722.3|85
1643288100000|2022-01-27 12:55:00|26762.3|26747.3|26764.8|26749.8|26777.3|26762.3|26757.3|26742.3|51
1643288400000|2022-01-27 13:00:00|26767.3|26752.3|26772.3|26757.3|26792.3|26777.3|26757.3|26742.3|124
1643288700000|2022-01-27 13:05:00|26777.3|26762.3|26807.3|26792.3|26807.3|26792.3|26774.8|26759.8|134
1643289000000|2022-01-27 13:10:00|26809.8|26794.8|26799.8|26784.8|26814.8|26799.8|26799.8|26784.8|83
1643289300000|2022-01-27 13:15:00|26797.3|26782.3|26812.3|26797.3|26812.3|26797.3|26787.3|26772.3|86
1643289600000|2022-01-27 13:20:00|26817.3|26802.3|26817.3|26802.3|26817.3|26802.3|26794.8|26779.8|74
1643289900000|2022-01-27 13:25:00|26819.8|26804.8|26824.8|26809.8|26842.3|26827.3|26809.8|26794.8|116
1643290200000|2022-01-27 13:30:00|26827.3|26812.3|26832.3|26817.3|26852.3|26837.3|26824.8|26809.8|126
1643290500000|2022-01-27 13:35:00|26829.8|26814.8|26832.3|26817.3|26837.3|26822.3|26812.3|26797.3|60
1643290800000|2022-01-27 13:40:00|26829.8|26814.8|26849.8|26834.8|26857.3|26842.3|26829.8|26814.8|72
1643291100000|2022-01-27 13:45:00|26852.3|26837.3|26849.8|26834.8|26859.8|26844.8|26832.3|26817.3|114
1643291400000|2022-01-27 13:50:00|26847.3|26832.3|26897.3|26882.3|26897.3|26882.3|26847.3|26832.3|186
1643291700000|2022-01-27 13:55:00|26892.3|26877.3|26917.3|26902.3|26917.3|26902.3|26892.3|26877.3|129
1643292000000|2022-01-27 14:00:00|26909.8|26894.8|26912.3|26897.3|26922.3|26907.3|26897.3|26882.3|116
1643292300000|2022-01-27 14:05:00|26917.3|26902.3|26917.3|26902.3|26922.3|26907.3|26897.3|26882.3|68
1643292600000|2022-01-27 14:10:00|26914.8|26899.8|26947.3|26932.3|26947.3|26932.3|26912.3|26897.3|82
1643292900000|2022-01-27 14:15:00|26949.8|26934.8|26952.3|26937.3|26964.8|26949.8|26944.8|26929.8|169
1643293200000|2022-01-27 14:20:00|26954.8|26939.8|26937.3|26922.3|26967.3|26952.3|26937.3|26922.3|192
1643293500000|2022-01-27 14:25:00|26939.8|26924.8|26967.3|26952.3|26969.8|26954.8|26932.3|26917.3|97
1643293800000|2022-01-27 14:30:00|26964.8|26949.8|26927.3|26912.3|26982.3|26967.3|26922.3|26907.3|351
1643294100000|2022-01-27 14:35:00|26929.8|26914.8|26969.8|26954.8|26977.3|26962.3|26917.3|26902.3|348
1643294400000|2022-01-27 14:40:00|26972.3|26957.3|27022.3|27007.3|27027.3|27012.3|26972.3|26957.3|305
1643294700000|2022-01-27 14:45:00|27024.8|27009.8|27047.3|27032.3|27052.3|27037.3|27007.3|26992.3|289
1643295000000|2022-01-27 14:50:00|27049.8|27034.8|27014.8|26999.8|27052.3|27037.3|27012.3|26997.3|230
1643295300000|2022-01-27 14:55:00|27017.3|27002.3|26997.3|26982.3|27022.3|27007.3|26952.3|26937.3|364
1643295600000|2022-01-27 15:00:00|26992.3|26977.3|26992.3|26977.3|26997.3|26982.3|26942.3|26927.3|283
1643295900000|2022-01-27 15:05:00|26989.8|26974.8|26987.3|26972.3|26994.8|26979.8|26952.3|26937.3|271
1643296200000|2022-01-27 15:10:00|26983.5|26968.5|27011|26996|27018.5|27003.5|26968.5|26953.5|185
1643296500000|2022-01-27 15:15:00|27013.5|26998.5|26968.5|26953.5|27013.5|26998.5|26958.5|26943.5|153
1643296800000|2022-01-27 15:20:00|26973.5|26958.5|26903.5|26888.5|26978.5|26963.5|26903.5|26888.5|212
1643297100000|2022-01-27 15:25:00|26906|26891|26853.5|26838.5|26923.5|26908.5|26848.5|26833.5|217
1643297400000|2022-01-27 15:30:00|26851|26836|26858.5|26843.5|26888.5|26873.5|26838.5|26823.5|275
1643297700000|2022-01-27 15:35:00|26853.5|26838.5|26843.5|26828.5|26868.5|26853.5|26828.5|26813.5|266
1643298000000|2022-01-27 15:40:00|26848.5|26833.5|26913.5|26898.5|26916|26901|26838.5|26823.5|294
1643298300000|2022-01-27 15:45:00|26911|26896|26883.5|26868.5|26928.5|26913.5|26868.5|26853.5|259
1643298600000|2022-01-27 15:50:00|26881|26866|26896|26881|26913.5|26898.5|26878.5|26863.5|149
1643298900000|2022-01-27 15:55:00|26898.5|26883.5|26933.5|26918.5|26943.5|26928.5|26888.5|26873.5|198
1643299200000|2022-01-27 16:00:00|26938.5|26923.5|26931|26916|26961|26946|26928.5|26913.5|166
1643299500000|2022-01-27 16:05:00|26933.5|26918.5|26898.5|26883.5|26948.5|26933.5|26893.5|26878.5|166
1643299800000|2022-01-27 16:10:00|26903.5|26888.5|26933.5|26918.5|26938.5|26923.5|26898.5|26883.5|186
1643300100000|2022-01-27 16:15:00|26931|26916|26878.5|26863.5|26931|26916|26868.5|26853.5|203
1643300400000|2022-01-27 16:20:00|26868.5|26853.5|26853.5|26838.5|26893.5|26878.5|26853.5|26838.5|766
1643300700000|2022-01-27 16:25:00|26856|26841|26853.5|26838.5|26858.5|26843.5|26818.5|26803.5|390
1643301000000|2022-01-27 16:30:00|26848.5|26833.5|26878.5|26863.5|26898.5|26883.5|26836|26821|484
1643301300000|2022-01-27 16:35:00|26881|26866|26888.5|26873.5|26923.5|26908.5|26881|26866|206
1643301600000|2022-01-27 16:40:00|26891|26876|26898.5|26883.5|26933.5|26918.5|26878.5|26863.5|48
1643301900000|2022-01-27 16:45:00|26901|26886|26928.5|26913.5|26941|26926|26896|26881|149
1643302200000|2022-01-27 16:50:00|26931|26911|26936|26916|26941|26921|26916|26896|77
1643302500000|2022-01-27 16:55:00|26941|26911|26926|26906|26941|26916|26921|26896|61
1643302800000|2022-01-27 17:00:00|26921|26901|26916|26896|26921|26901|26896|26876|71
1643303100000|2022-01-27 17:05:00|26911|26891|26871|26851|26916|26896|26866|26841|36
1643303400000|2022-01-27 17:10:00|26876|26856|26861|26841|26881|26856|26846|26826|15
1643303700000|2022-01-27 17:15:00|26866|26836|26816|26796|26866|26846|26806|26786|56
1643304000000|2022-01-27 17:20:00|26811|26791|26811|26791|26821|26801|26801|26781|41
1643304300000|2022-01-27 17:25:00|26816|26796|26791|26771|26831|26811|26786|26761|155
1643304600000|2022-01-27 17:30:00|26796|26766|26781|26756|26806|26781|26776|26751|51
1643304900000|2022-01-27 17:35:00|26776|26761|26766|26746|26786|26761|26751|26726|84
1643305200000|2022-01-27 17:40:00|26771|26741|26766|26741|26781|26761|26746|26726|62
1643305500000|2022-01-27 17:45:00|26761|26746|26731|26711|26761|26746|26716|26696|38
1643305800000|2022-01-27 17:50:00|26736|26716|26766|26746|26771|26746|26736|26711|40
1643306100000|2022-01-27 17:55:00|26761|26741|26761|26741|26791|26766|26756|26731|64
1643306400000|2022-01-27 18:00:00|26756|26736|26721|26696|26781|26761|26716|26696|62
1643306700000|2022-01-27 18:05:00|26716|26691|26711|26691|26726|26701|26681|26656|73
1643307000000|2022-01-27 18:10:00|26716|26686|26701|26676|26716|26691|26681|26661|17
1643307300000|2022-01-27 18:15:00|26696|26671|26671|26646|26726|26706|26666|26641|84
1643307600000|2022-01-27 18:20:00|26666|26651|26636|26616|26671|26651|26636|26616|81
1643307900000|2022-01-27 18:25:00|26641|26621|26631|26611|26656|26636|26626|26601|54
1643308200000|2022-01-27 18:30:00|26626|26606|26676|26656|26676|26656|26626|26606|57
1643308500000|2022-01-27 18:35:00|26671|26651|26636|26611|26696|26671|26626|26606|35
1643308800000|2022-01-27 18:40:00|26631|26616|26666|26646|26676|26651|26621|26601|33
1643309100000|2022-01-27 18:45:00|26671|26641|26671|26651|26681|26656|26641|26616|32
1643309400000|2022-01-27 18:50:00|26666|26646|26666|26641|26691|26671|26651|26626|41
1643309700000|2022-01-27 18:55:00|26661|26646|26696|26676|26716|26691|26656|26636|38
1643310000000|2022-01-27 19:00:00|26691|26671|26746|26726|26756|26736|26691|26671|18
1643310300000|2022-01-27 19:05:00|26751|26731|26741|26721|26776|26756|26731|26706|21
1643310600000|2022-01-27 19:10:00|26736|26716|26736|26716|26761|26736|26736|26716|7
1643310900000|2022-01-27 19:15:00|26741|26721|26701|26681|26741|26721|26691|26671|11
1643311200000|2022-01-27 19:20:00|26706|26676|26661|26641|26706|26681|26651|26631|24
1643311500000|2022-01-27 19:25:00|26656|26636|26636|26621|26671|26651|26631|26606|11
1643311800000|2022-01-27 19:30:00|26633.5|26618.5|26626|26611|26661|26646|26613.5|26598.5|22
1643312100000|2022-01-27 19:35:00|26623.5|26608.5|26658.5|26643.5|26666|26651|26621|26606|11
1643312400000|2022-01-27 19:40:00|26656|26641|26696|26681|26706|26691|26653.5|26638.5|14
1643312700000|2022-01-27 19:45:00|26698.5|26683.5|26703.5|26688.5|26731|26716|26691|26676|11
1643313000000|2022-01-27 19:50:00|26701|26686|26653.5|26638.5|26701|26686|26651|26636|5
1643313300000|2022-01-27 19:55:00|26651|26636|26673.5|26658.5|26688.5|26673.5|26641|26626|9
1643313600000|2022-01-27 20:00:00|26676|26661|26698.5|26683.5|26723.5|26708.5|26676|26661|3
1643313900000|2022-01-27 20:05:00|26696|26681|26683.5|26668.5|26723.5|26708.5|26681|26666|4
1643314200000|2022-01-27 20:10:00|26681|26666|26651|26636|26681|26666|26643.5|26628.5|9
1643314500000|2022-01-27 20:15:00|26653.5|26638.5|26683.5|26668.5|26691|26676|26623.5|26608.5|24
1643314800000|2022-01-27 20:20:00|26686|26671|26673.5|26658.5|26701|26686|26641|26626|14
1643315100000|2022-01-27 20:25:00|26676|26661|26693.5|26678.5|26718.5|26703.5|26666|26651|17
1643315400000|2022-01-27 20:30:00|26696|26681|26693.5|26678.5|26713.5|26698.5|26681|26666|29
1643315700000|2022-01-27 20:35:00|26696|26681|26671|26656|26708.5|26693.5|26671|26656|10
1643316000000|2022-01-27 20:40:00|26668.5|26653.5|26736|26721|26753.5|26738.5|26668.5|26653.5|11
1643316300000|2022-01-27 20:45:00|26738.5|26723.5|26736|26721|26771|26756|26716|26701|29
1643316600000|2022-01-27 20:50:00|26733.5|26718.5|26716|26701|26733.5|26718.5|26706|26691|36
1643316900000|2022-01-27 20:55:00|26718.5|26703.5|26733.5|26718.5|26733.5|26718.5|26713.5|26698.5|17
1643317200000|2022-01-27 21:00:00|26727.6|26687.6|26730.8|26690.8|26745.5|26705.5|26699.2|26659.2|0
1643317500000|2022-01-27 21:05:00|26731.9|26691.9|26767.3|26727.3|26779.5|26739.5|26721.7|26681.7|0
1643317800000|2022-01-27 21:10:00|26766.7|26726.7|26762.7|26722.7|26793.6|26753.6|26724.2|26684.2|0
1643318100000|2022-01-27 21:15:00|26762.4|26722.4|26792.9|26752.9|26792.9|26752.9|26760.2|26720.2|0
1643318400000|2022-01-27 21:20:00|26793.4|26753.4|26748.7|26708.7|26797.4|26757.4|26747.3|26707.3|0
1643318700000|2022-01-27 21:25:00|26749.3|26709.3|26761.5|26721.5|26774.3|26734.3|26744.8|26704.8|0
1643319000000|2022-01-27 21:30:00|26762.1|26722.1|26820.4|26780.4|26865.9|26825.9|26719.6|26679.6|0
1643319300000|2022-01-27 21:35:00|26820.5|26780.5|26835.1|26795.1|26836.4|26796.4|26798.6|26758.6|0
1643319600000|2022-01-27 21:40:00|26835.4|26795.4|26862.4|26822.4|26875.3|26835.3|26821|26781|0
1643319900000|2022-01-27 21:45:00|26861.8|26821.8|26863.7|26823.7|26888|26848|26854.7|26814.7|0
1643320200000|2022-01-27 21:50:00|26863.6|26823.6|26863.7|26823.7|26879.8|26839.8|26847|26807|0
1643320500000|2022-01-27 21:55:00|26864.1|26824.1|26889.8|26849.8|26891.4|26851.4|26863.1|26823.1|0
1643320800000|2022-01-27 22:00:00|26888.1|26848.1|26931.5|26891.5|26936.3|26896.3|26887.1|26847.1|0
1643321100000|2022-01-27 22:05:00|26932.5|26892.5|26954.4|26914.4|26956.6|26916.6|26924.5|26884.5|0
1643321400000|2022-01-27 22:10:00|26953.4|26913.4|26933.6|26893.6|26953.4|26913.4|26932|26892|0
1643321700000|2022-01-27 22:15:00|26930.9|26890.9|26939.5|26899.5|26944.3|26904.3|26920.8|26880.8|0
1643322000000|2022-01-27 22:20:00|26942.1|26902.1|26922.9|26882.9|26945.3|26905.3|26918.6|26878.6|0
1643322300000|2022-01-27 22:25:00|26922.4|26882.4|26904.2|26864.2|26922.4|26882.4|26904.2|26864.2|0
1643322600000|2022-01-27 22:30:00|26897.2|26857.2|26895.6|26855.6|26904.7|26864.7|26889.2|26849.2|0
1643322900000|2022-01-27 22:35:00|26892.9|26852.9|26895|26855|26905.7|26865.7|26888.6|26848.6|0
1643323200000|2022-01-27 22:40:00|26895.6|26855.6|26902|26862|26905.7|26865.7|26891.3|26851.3|0
1643323500000|2022-01-27 22:45:00|26906.8|26866.8|26921.2|26881.2|26921.8|26881.8|26906.8|26866.8|0
1643323800000|2022-01-27 22:50:00|26921.8|26881.8|26929.3|26889.3|26933|26893|26915.4|26875.4|0
1643324100000|2022-01-27 22:55:00|26929.8|26889.8|26936.7|26896.7|26937.3|26897.3|26925.5|26885.5|0
1643324400000|2022-01-27 23:00:00|26942.7|26902.7|26929.9|26889.9|26960.6|26920.6|26917.1|26877.1|0
1643324700000|2022-01-27 23:05:00|26930|26890|26949.2|26909.2|26964.6|26924.6|26929.2|26889.2|0
1643325000000|2022-01-27 23:10:00|26949.7|26909.7|26958.4|26918.4|26968.6|26928.6|26948.7|26908.7|0
1643325300000|2022-01-27 23:15:00|26958.2|26918.2|26897.4|26857.4|26958.2|26918.2|26896.1|26856.1|0
1643325600000|2022-01-27 23:20:00|26897.9|26857.9|26939.8|26899.8|26945.5|26905.5|26897.9|26857.9|0
1643325900000|2022-01-27 23:25:00|26939.6|26899.6|26937.8|26897.8|26962.2|26922.2|26936.4|26896.4|0
1643326200000|2022-01-27 23:30:00|26937.9|26897.9|26911.5|26871.5|26946.8|26906.8|26911.5|26871.5|0
1643326500000|2022-01-27 23:35:00|26911.7|26871.7|26931.4|26891.4|26937.8|26897.8|26911.7|26871.7|0
1643326800000|2022-01-27 23:40:00|26931.7|26891.7|26907.2|26867.2|26936.4|26896.4|26900.6|26860.6|0
1643327100000|2022-01-27 23:45:00|26908.3|26868.3|26903.8|26863.8|26928.7|26888.7|26902.4|26862.4|0
1643327400000|2022-01-27 23:50:00|26903.5|26863.5|26905.6|26865.6|26908.3|26868.3|26885.2|26845.2|0
1643327700000|2022-01-27 23:55:00|26905.9|26865.9|26857.5|26817.5|26908.3|26868.3|26856.2|26816.2|0
1643328000000|2022-01-28 00:00:00|26857.1|26817.1|26864|26824|26869.8|26829.8|26825.4|26785.4|0
1643328300000|2022-01-28 00:05:00|26864.1|26824.1|26830.6|26790.6|26870.5|26830.5|26828.1|26788.1|0
1643328600000|2022-01-28 00:10:00|26830.5|26790.5|26889.8|26849.8|26891|26851|26828.1|26788.1|0
1643328900000|2022-01-28 00:15:00|26889.4|26849.4|26797.1|26757.1|26891.6|26851.6|26785.5|26745.5|0
1643329200000|2022-01-28 00:20:00|26799.3|26759.3|26779.3|26739.3|26803.2|26763.2|26761.2|26721.2|0
1643329500000|2022-01-28 00:25:00|26779.1|26739.1|26758.8|26718.8|26799.8|26759.8|26756|26716|0
1643329800000|2022-01-28 00:30:00|26758.9|26718.9|26717.7|26677.7|26762.7|26722.7|26703.3|26663.3|0
1643330100000|2022-01-28 00:35:00|26717.5|26677.5|26744.3|26704.3|26748.6|26708.6|26717.4|26677.4|0
1643330400000|2022-01-28 00:40:00|26744.2|26704.2|26708.5|26668.5|26744.2|26704.2|26688.8|26648.8|0
1643330700000|2022-01-28 00:45:00|26708.4|26668.4|26754.6|26714.6|26760|26720|26695|26655|0
1643331000000|2022-01-28 00:50:00|26754.7|26714.7|26785.3|26745.3|26789.3|26749.3|26752.5|26712.5|0
1643331300000|2022-01-28 00:55:00|26784.3|26744.3|26826.9|26786.9|26842.8|26802.8|26782.7|26742.7|0
1643331600000|2022-01-28 01:00:00|26826.4|26786.4|26848|26808|26865.1|26825.1|26817.7|26777.7|0
1643331900000|2022-01-28 01:05:00|26848.1|26808.1|26831.8|26791.8|26879.9|26839.9|26830|26790|0
1643332200000|2022-01-28 01:10:00|26832.3|26792.3|26826.3|26786.3|26858.6|26818.6|26822.2|26782.2|0
1643332500000|2022-01-28 01:15:00|26826.4|26786.4|26834.8|26794.8|26836.2|26796.2|26804.8|26764.8|0
1643332800000|2022-01-28 01:20:00|26834.7|26794.7|26828.3|26788.3|26858.9|26818.9|26828.3|26788.3|0
1643333100000|2022-01-28 01:25:00|26828.4|26788.4|26856.8|26816.8|26873.6|26833.6|26828.3|26788.3|0
1643333400000|2022-01-28 01:30:00|26856.3|26816.3|26789.6|26749.6|26862|26822|26784.8|26744.8|0
1643333700000|2022-01-28 01:35:00|26789.7|26749.7|26798.5|26758.5|26821.7|26781.7|26778.9|26738.9|0
1643334000000|2022-01-28 01:40:00|26798.4|26758.4|26819.8|26779.8|26827.4|26787.4|26779.4|26739.4|0
1643334300000|2022-01-28 01:45:00|26819.3|26779.3|26782.5|26742.5|26831|26791|26776|26736|0
1643334600000|2022-01-28 01:50:00|26782.4|26742.4|26782.8|26742.8|26803.5|26763.5|26776.6|26736.6|0
1643334900000|2022-01-28 01:55:00|26788.5|26748.5|26839|26799|26846.9|26806.9|26788.5|26748.5|0
1643335200000|2022-01-28 02:00:00|26839.5|26799.5|26845.4|26805.4|26855.5|26815.5|26815.4|26775.4|0
1643335500000|2022-01-28 02:05:00|26844.8|26804.8|26863.9|26823.9|26867.4|26827.4|26829.8|26789.8|0
1643335800000|2022-01-28 02:10:00|26864|26824|26839.4|26799.4|26869.7|26829.7|26833.1|26793.1|0
1643336100000|2022-01-28 02:15:00|26839.7|26799.7|26826.3|26786.3|26854.7|26814.7|26823.5|26783.5|0
1643336400000|2022-01-28 02:20:00|26826.5|26786.5|26865|26825|26877.1|26837.1|26826.4|26786.4|0
1643336700000|2022-01-28 02:25:00|26864.9|26824.9|26879.2|26839.2|26889.1|26849.1|26848.5|26808.5|0
1643337000000|2022-01-28 02:30:00|26879.3|26839.3|26875.1|26835.1|26888.6|26848.6|26866.3|26826.3|0
1643337300000|2022-01-28 02:35:00|26874.5|26834.5|26885.2|26845.2|26896.4|26856.4|26861.2|26821.2|0
1643337600000|2022-01-28 02:40:00|26883.9|26843.9|26876.9|26836.9|26885.6|26845.6|26868.5|26828.5|0
1643337900000|2022-01-28 02:45:00|26877.1|26837.1|26906.9|26866.9|26908.7|26868.7|26873.5|26833.5|0
1643338200000|2022-01-28 02:50:00|26907.5|26867.5|26916.4|26876.4|26919.4|26879.4|26895.9|26855.9|0
1643338500000|2022-01-28 02:55:00|26915.8|26875.8|26912.3|26872.3|26921.9|26881.9|26904.4|26864.4|0
1643338800000|2022-01-28 03:00:00|26913.3|26873.3|26916|26876|26927|26887|26908.9|26868.9|0
1643339100000|2022-01-28 03:05:00|26916.6|26876.6|26918.2|26878.2|26918.9|26878.9|26895.8|26855.8|0
1643339400000|2022-01-28 03:10:00|26918.9|26878.9|26908.9|26868.9|26930.8|26890.8|26903.9|26863.9|0
1643339700000|2022-01-28 03:15:00|26908.8|26868.8|26870.5|26830.5|26908.9|26868.9|26861.1|26821.1|0
1643340000000|2022-01-28 03:20:00|26870.6|26830.6|26859.6|26819.6|26881.7|26841.7|26854.6|26814.6|0
1643340300000|2022-01-28 03:25:00|26859.7|26819.7|26849.5|26809.5|26862.8|26822.8|26839.5|26799.5|0
1643340600000|2022-01-28 03:30:00|26849.6|26809.6|26859.9|26819.9|26867.4|26827.4|26845.6|26805.6|0
1643340900000|2022-01-28 03:35:00|26860|26820|26858.5|26818.5|26867.7|26827.7|26849.2|26809.2|0
1643341200000|2022-01-28 03:40:00|26858|26818|26830|26790|26858|26818|26816.8|26776.8|0
1643341500000|2022-01-28 03:45:00|26829.5|26789.5|26840.9|26800.9|26855|26815|26820.4|26780.4|0
1643341800000|2022-01-28 03:50:00|26841|26801|26836.7|26796.7|26853.5|26813.5|26822.4|26782.4|0
1643342100000|2022-01-28 03:55:00|26835|26795|26828.6|26788.6|26843|26803|26822.2|26782.2|0
1643342400000|2022-01-28 04:00:00|26829.2|26789.2|26842.6|26802.6|26851.5|26811.5|26829.2|26789.2|0
1643342700000|2022-01-28 04:05:00|26843.4|26803.4|26837.2|26797.2|26849.7|26809.7|26836.6|26796.6|0
1643343000000|2022-01-28 04:10:00|26836.7|26796.7|26847.7|26807.7|26850.8|26810.8|26830.8|26790.8|0
1643343300000|2022-01-28 04:15:00|26848.3|26808.3|26819.5|26779.5|26849|26809|26810.1|26770.1|0
1643343600000|2022-01-28 04:20:00|26818.9|26778.9|26820.4|26780.4|26826|26786|26810.9|26770.9|0
1643343900000|2022-01-28 04:25:00|26820.5|26780.5|26831.8|26791.8|26835.5|26795.5|26813.1|26773.1|0
1643344200000|2022-01-28 04:30:00|26833.1|26793.1|26840.2|26800.2|26841.9|26801.9|26818.1|26778.1|0
1643344500000|2022-01-28 04:35:00|26840.3|26800.3|26835.3|26795.3|26846.1|26806.1|26833.3|26793.3|0
1643344800000|2022-01-28 04:40:00|26835.8|26795.8|26836.2|26796.2|26847.7|26807.7|26834.9|26794.9|0
1643345100000|2022-01-28 04:45:00|26835.7|26795.7|26807|26767|26839|26799|26807|26767|0
1643345400000|2022-01-28 04:50:00|26806.5|26766.5|26782.6|26742.6|26811.3|26771.3|26782.4|26742.4|0
1643345700000|2022-01-28 04:55:00|26783.7|26743.7|26791.2|26751.2|26791.4|26751.4|26763.7|26723.7|0
1643346000000|2022-01-28 05:00:00|26791.8|26751.8|26797.3|26757.3|26797.5|26757.5|26780.1|26740.1|0
1643346300000|2022-01-28 05:05:00|26796.8|26756.8|26783.3|26743.3|26804|26764|26781.8|26741.8|0
1643346600000|2022-01-28 05:10:00|26783.1|26743.1|26830.4|26790.4|26853.8|26813.8|26775.1|26735.1|0
1643346900000|2022-01-28 05:15:00|26830.9|26790.9|26890.1|26850.1|26894.9|26854.9|26830.2|26790.2|0
1643347200000|2022-01-28 05:20:00|26889.8|26849.8|26870.9|26830.9|26902.4|26862.4|26869.5|26829.5|0
1643347500000|2022-01-28 05:25:00|26871.1|26831.1|26888|26848|26897.1|26857.1|26864.8|26824.8|0
1643347800000|2022-01-28 05:30:00|26888.5|26848.5|26869.4|26829.4|26895.6|26855.6|26869.3|26829.3|0
1643348100000|2022-01-28 05:35:00|26869.2|26829.2|26866.2|26826.2|26871.3|26831.3|26845.4|26805.4|0
1643348400000|2022-01-28 05:40:00|26866.1|26826.1|26883.1|26843.1|26883.4|26843.4|26866.1|26826.1|0
1643348700000|2022-01-28 05:45:00|26883.2|26843.2|26863.1|26823.1|26883.2|26843.2|26862.2|26822.2|0
1643349000000|2022-01-28 05:50:00|26863.2|26823.2|26878|26838|26882.1|26842.1|26856.6|26816.6|0
1643349300000|2022-01-28 05:55:00|26878.6|26838.6|26876.5|26836.5|26883.5|26843.5|26862.3|26822.3|0
1643349600000|2022-01-28 06:00:00|26876|26836|26876.1|26836.1|26892.2|26852.2|26852.5|26812.5|0
1643349900000|2022-01-28 06:05:00|26876.2|26836.2|26847.6|26807.6|26876.3|26836.3|26843|26803|0
1643350200000|2022-01-28 06:10:00|26847.5|26807.5|26831.3|26791.3|26847.5|26807.5|26823.3|26783.3|0
1643350500000|2022-01-28 06:15:00|26831.4|26791.4|26857.7|26817.7|26858.6|26818.6|26829.6|26789.6|0
1643350800000|2022-01-28 06:20:00|26858.2|26818.2|26882|26842|26882|26842|26858.2|26818.2|0
1643351100000|2022-01-28 06:25:00|26881.4|26841.4|26882.3|26842.3|26885|26845|26870|26830|0
1643351400000|2022-01-28 06:30:00|26883.9|26843.9|26875.2|26835.2|26883.9|26843.9|26854.1|26814.1|0
1643351700000|2022-01-28 06:35:00|26874.7|26834.7|26891.3|26851.3|26893.1|26853.1|26872|26832|0
1643352000000|2022-01-28 06:40:00|26890.8|26850.8|26898.8|26858.8|26904.6|26864.6|26882.4|26842.4|0
1643352300000|2022-01-28 06:45:00|26898.2|26858.2|26892.2|26852.2|26906|26866|26887.8|26847.8|0
1643352600000|2022-01-28 06:50:00|26892.8|26852.8|26898.4|26858.4|26902.8|26862.8|26882.4|26842.4|0
1643352900000|2022-01-28 06:55:00|26898.3|26858.3|26849.3|26809.3|26904.7|26864.7|26844.8|26804.8|0
1643353200000|2022-01-28 07:00:00|26852.3|26812.3|26773.5|26758.5|26852.3|26812.3|26758.5|26743.5|80
1643353500000|2022-01-28 07:05:00|26768.5|26753.5|26811|26796|26821|26806|26768.5|26753.5|38
1643353800000|2022-01-28 07:10:00|26813.5|26798.5|26801|26786|26816|26801|26768.5|26753.5|57
1643354100000|2022-01-28 07:15:00|26798.5|26783.5|26811|26796|26823.5|26808.5|26781|26766|34
1643354400000|2022-01-28 07:20:00|26808.5|26793.5|26748.5|26733.5|26811|26796|26746|26731|29
1643354700000|2022-01-28 07:25:00|26751|26736|26783.5|26768.5|26808.5|26793.5|26743.5|26728.5|25
1643355000000|2022-01-28 07:30:00|26781|26766|26761|26746|26786|26771|26753.5|26738.5|18
1643355300000|2022-01-28 07:35:00|26758.5|26743.5|26771|26756|26783.5|26768.5|26756|26741|23
1643355600000|2022-01-28 07:40:00|26768.5|26753.5|26751|26736|26778.5|26763.5|26748.5|26733.5|32
1643355900000|2022-01-28 07:45:00|26748.5|26733.5|26786|26771|26788.5|26773.5|26743.5|26728.5|36
1643356200000|2022-01-28 07:50:00|26788.5|26773.5|26858.5|26843.5|26858.5|26843.5|26776|26761|96
1643356500000|2022-01-28 07:55:00|26856|26841|26878.5|26863.5|26883.5|26868.5|26811|26796|189
1643356800000|2022-01-28 08:00:00|26873.5|26858.5|26848.5|26833.5|26876|26861|26796|26781|918
1643357100000|2022-01-28 08:05:00|26846|26831|26833.5|26818.5|26861|26846|26813.5|26798.5|381
1643357400000|2022-01-28 08:10:00|26828.5|26813.5|26771|26756|26838.5|26823.5|26771|26756|430
1643357700000|2022-01-28 08:15:00|26768.5|26753.5|26726|26711|26793.5|26778.5|26721|26706|329
1643358000000|2022-01-28 08:20:00|26728.5|26713.5|26703.5|26688.5|26728.5|26713.5|26643.5|26628.5|868
1643358300000|2022-01-28 08:25:00|26701|26686|26713.5|26698.5|26748.5|26733.5|26686|26671|459
1643358600000|2022-01-28 08:30:00|26718.5|26703.5|26683.5|26668.5|26743.5|26728.5|26648.5|26633.5|356
1643358900000|2022-01-28 08:35:00|26681|26666|26708.5|26693.5|26713.5|26698.5|26671|26656|175
1643359200000|2022-01-28 08:40:00|26703.5|26688.5|26678.5|26663.5|26708.5|26693.5|26673.5|26658.5|163
1643359500000|2022-01-28 08:45:00|26676|26661|26695.5|26680.5|26744.5|26729.5|26671|26656|208
1643359800000|2022-01-28 08:50:00|26698|26683|26720.5|26705.5|26720.5|26705.5|26685.5|26670.5|147
1643360100000|2022-01-28 08:55:00|26723|26708|26705.5|26690.5|26730.5|26715.5|26670.5|26655.5|176
1643360400000|2022-01-28 09:00:00|26710.5|26695.5|26660.5|26645.5|26723|26708|26655.5|26640.5|146
1643360700000|2022-01-28 09:05:00|26655.5|26640.5|26630.5|26615.5|26675.5|26660.5|26615.5|26600.5|303
1643361000000|2022-01-28 09:10:00|26628|26613|26685.5|26670.5|26690.5|26675.5|26620.5|26605.5|142
1643361300000|2022-01-28 09:15:00|26688|26673|26693|26678|26713|26698|26683|26668|125
1643361600000|2022-01-28 09:20:00|26690.5|26675.5|26675.5|26660.5|26705.5|26690.5|26670.5|26655.5|130
1643361900000|2022-01-28 09:25:00|26673|26658|26640.5|26625.5|26685.5|26670.5|26638|26623|115
1643362200000|2022-01-28 09:30:00|26638|26623|26643|26628|26673|26658|26620.5|26605.5|227
1643362500000|2022-01-28 09:35:00|26645.5|26630.5|26625.5|26610.5|26655.5|26640.5|26600.5|26585.5|228
1643362800000|2022-01-28 09:40:00|26628|26613|26648|26633|26650.5|26635.5|26615.5|26600.5|78
1643363100000|2022-01-28 09:45:00|26650.5|26635.5|26625.5|26610.5|26655.5|26640.5|26613|26598|85
1643363400000|2022-01-28 09:50:00|26623|26608|26615.5|26600.5|26630.5|26615.5|26600.5|26585.5|151
1643363700000|2022-01-28 09:55:00|26618|26603|26590.5|26575.5|26620.5|26605.5|26563|26548|194
1643364000000|2022-01-28 10:00:00|26600.5|26585.5|26565.5|26550.5|26600.5|26585.5|26545.5|26530.5|154
1643364300000|2022-01-28 10:05:00|26563|26548|26518|26503|26565.5|26550.5|26518|26503|311
1643364600000|2022-01-28 10:10:00|26515.5|26500.5|26538|26523|26550.5|26535.5|26515.5|26500.5|164
1643364900000|2022-01-28 10:15:00|26535.5|26520.5|26513|26498|26545.5|26530.5|26510.5|26495.5|104
1643365200000|2022-01-28 10:20:00|26510.5|26495.5|26525.5|26510.5|26530.5|26515.5|26490.5|26475.5|204
1643365500000|2022-01-28 10:25:00|26523|26508|26520.5|26505.5|26550.5|26535.5|26518|26503|85
1643365800000|2022-01-28 10:30:00|26523|26508|26480.5|26465.5|26533|26518|26475.5|26460.5|106
1643366100000|2022-01-28 10:35:00|26478|26463|26425.5|26410.5|26480.5|26465.5|26423|26408|193
1643366400000|2022-01-28 10:40:00|26428|26413|26480.5|26465.5|26480.5|26465.5|26428|26413|122
1643366700000|2022-01-28 10:45:00|26475.5|26460.5|26485.5|26470.5|26498|26483|26460.5|26445.5|142
1643367000000|2022-01-28 10:50:00|26480.5|26465.5|26455.5|26440.5|26480.5|26465.5|26440.5|26425.5|112
1643367300000|2022-01-28 10:55:00|26450.5|26435.5|26495.5|26480.5|26500.5|26485.5|26435.5|26420.5|111
1643367600000|2022-01-28 11:00:00|26493|26478|26478|26463|26520.5|26505.5|26465.5|26450.5|113
1643367900000|2022-01-28 11:05:00|26475.5|26460.5|26480.5|26465.5|26490.5|26475.5|26460.5|26445.5|91
1643368200000|2022-01-28 11:10:00|26478|26463|26440.5|26425.5|26485.5|26470.5|26440.5|26425.5|127
1643368500000|2022-01-28 11:15:00|26443|26428|26420.5|26405.5|26448|26433|26415.5|26400.5|153
1643368800000|2022-01-28 11:20:00|26423|26408|26415.5|26400.5|26438|26423|26390.5|26375.5|164
1643369100000|2022-01-28 11:25:00|26418|26403|26445.5|26430.5|26453|26438|26410.5|26395.5|84
1643369400000|2022-01-28 11:30:00|26448|26433|26460.5|26445.5|26465.5|26450.5|26440.5|26425.5|130
1643369700000|2022-01-28 11:35:00|26463|26448|26470.5|26455.5|26485.5|26470.5|26453|26438|146
1643370000000|2022-01-28 11:40:00|26473|26458|26435.5|26420.5|26473|26458|26435.5|26420.5|100
1643370300000|2022-01-28 11:45:00|26440.5|26425.5|26460.5|26445.5|26463|26448|26430.5|26415.5|245
1643370600000|2022-01-28 11:50:00|26465.5|26450.5|26433|26418|26470.5|26455.5|26423|26408|70
1643370900000|2022-01-28 11:55:00|26430.5|26415.5|26475.5|26460.5|26475.5|26460.5|26415.5|26400.5|125
1643371200000|2022-01-28 12:00:00|26470.5|26455.5|26465.5|26450.5|26485.5|26470.5|26440.5|26425.5|119
1643371500000|2022-01-28 12:05:00|26463|26448|26450.5|26435.5|26480.5|26465.5|26443|26428|138
1643371800000|2022-01-28 12:10:00|26448|26433|26460.5|26445.5|26470.5|26455.5|26428|26413|97
1643372100000|2022-01-28 12:15:00|26458|26443|26440.5|26425.5|26470.5|26455.5|26430.5|26415.5|97
1643372400000|2022-01-28 12:20:00|26445.5|26430.5|26375.5|26360.5|26450.5|26435.5|26375.5|26360.5|128
1643372700000|2022-01-28 12:25:00|26373|26358|26368|26353|26390.5|26375.5|26365.5|26350.5|154
1643373000000|2022-01-28 12:30:00|26370.5|26355.5|26380.5|26365.5|26388|26373|26365.5|26350.5|66
1643373300000|2022-01-28 12:35:00|26383|26368|26325.5|26310.5|26385.5|26370.5|26325.5|26310.5|289
1643373600000|2022-01-28 12:40:00|26322.9|26307.9|26322.9|26307.9|26337.9|26322.9|26320.4|26305.4|186
1643373900000|2022-01-28 12:45:00|26317.9|26302.9|26315.4|26300.4|26330.4|26315.4|26312.9|26297.9|95
1643374200000|2022-01-28 12:50:00|26317.9|26302.9|26315.4|26300.4|26322.9|26307.9|26300.4|26285.4|134
1643374500000|2022-01-28 12:55:00|26312.9|26297.9|26345.4|26330.4|26347.9|26332.9|26312.9|26297.9|148
1643374800000|2022-01-28 13:00:00|26347.9|26332.9|26407.9|26392.9|26407.9|26392.9|26337.9|26322.9|195
1643375100000|2022-01-28 13:05:00|26402.9|26387.9|26382.9|26367.9|26407.9|26392.9|26367.9|26352.9|190
1643375400000|2022-01-28 13:10:00|26375.4|26360.4|26397.9|26382.9|26397.9|26382.9|26365.4|26350.4|145
1643375700000|2022-01-28 13:15:00|26395.4|26380.4|26445.4|26430.4|26462.9|26447.9|26395.4|26380.4|159
1643376000000|2022-01-28 13:20:00|26442.9|26427.9|26417.9|26402.9|26445.4|26430.4|26410.4|26395.4|88
1643376300000|2022-01-28 13:25:00|26420.4|26405.4|26442.9|26427.9|26442.9|26427.9|26397.9|26382.9|223
1643376600000|2022-01-28 13:30:00|26445.4|26430.4|26522.9|26507.9|26527.9|26512.9|26445.4|26430.4|393
1643376900000|2022-01-28 13:35:00|26525.4|26510.4|26562.9|26547.9|26565.4|26550.4|26512.9|26497.9|326
1643377200000|2022-01-28 13:40:00|26565.4|26550.4|26557.9|26542.9|26580.4|26565.4|26545.4|26530.4|187
1643377500000|2022-01-28 13:45:00|26555.4|26540.4|26502.9|26487.9|26567.9|26552.9|26497.9|26482.9|139
1643377800000|2022-01-28 13:50:00|26507.9|26492.9|26497.9|26482.9|26512.9|26497.9|26477.9|26462.9|96
1643378100000|2022-01-28 13:55:00|26495.4|26480.4|26542.9|26527.9|26547.9|26532.9|26490.4|26475.4|79
1643378400000|2022-01-28 14:00:00|26540.4|26525.4|26557.9|26542.9|26560.4|26545.4|26502.9|26487.9|144
1643378700000|2022-01-28 14:05:00|26555.4|26540.4|26562.9|26547.9|26582.9|26567.9|26542.9|26527.9|114
1643379000000|2022-01-28 14:10:00|26565.4|26550.4|26557.9|26542.9|26577.9|26562.9|26547.9|26532.9|106
1643379300000|2022-01-28 14:15:00|26562.9|26547.9|26577.9|26562.9|26577.9|26562.9|26557.9|26542.9|81
1643379600000|2022-01-28 14:20:00|26580.4|26565.4|26577.9|26562.9|26597.9|26582.9|26567.9|26552.9|128
1643379900000|2022-01-28 14:25:00|26580.4|26565.4|26602.9|26587.9|26602.9|26587.9|26572.9|26557.9|88
1643380200000|2022-01-28 14:30:00|26605.4|26590.4|26522.9|26507.9|26612.9|26597.9|26515.4|26500.4|263
1643380500000|2022-01-28 14:35:00|26525.4|26510.4|26482.9|26467.9|26530.4|26515.4|26472.9|26457.9|212
1643380800000|2022-01-28 14:40:00|26485.4|26470.4|26472.9|26457.9|26507.9|26492.9|26465.4|26450.4|166
1643381100000|2022-01-28 14:45:00|26475.4|26460.4|26460.4|26445.4|26485.4|26470.4|26422.9|26407.9|236
1643381400000|2022-01-28 14:50:00|26462.9|26447.9|26465.4|26450.4|26512.9|26497.9|26452.9|26437.9|218
1643381700000|2022-01-28 14:55:00|26462.9|26447.9|26485.4|26470.4|26490.4|26475.4|26445.4|26430.4|150
1643382000000|2022-01-28 15:00:00|26472.9|26457.9|26462.9|26447.9|26480.4|26465.4|26422.9|26407.9|152
1643382300000|2022-01-28 15:05:00|26460.4|26445.4|26512.9|26497.9|26520.4|26505.4|26450.4|26435.4|242
1643382600000|2022-01-28 15:10:00|26511.6|26496.6|26531.6|26516.6|26561.6|26546.6|26506.6|26491.6|222
1643382900000|2022-01-28 15:15:00|26526.6|26511.6|26571.6|26556.6|26576.6|26561.6|26524.1|26509.1|241
1643383200000|2022-01-28 15:20:00|26566.6|26551.6|26556.6|26541.6|26594.1|26579.1|26546.6|26531.6|182
1643383500000|2022-01-28 15:25:00|26554.1|26539.1|26544.1|26529.1|26571.6|26556.6|26511.6|26496.6|196
1643383800000|2022-01-28 15:30:00|26546.6|26531.6|26476.6|26461.6|26551.6|26536.6|26474.1|26459.1|141
1643384100000|2022-01-28 15:35:00|26481.6|26466.6|26521.6|26506.6|26546.6|26531.6|26471.6|26456.6|383
1643384400000|2022-01-28 15:40:00|26519.1|26504.1|26431.6|26416.6|26519.1|26504.1|26431.6|26416.6|250
1643384700000|2022-01-28 15:45:00|26434.1|26419.1|26516.6|26501.6|26516.6|26501.6|26419.1|26404.1|219
1643385000000|2022-01-28 15:50:00|26519.1|26504.1|26546.6|26531.6|26549.1|26534.1|26489.1|26474.1|115
1643385300000|2022-01-28 15:55:00|26549.1|26534.1|26566.6|26551.6|26571.6|26556.6|26514.1|26499.1|148
1643385600000|2022-01-28 16:00:00|26569.1|26554.1|26506.6|26491.6|26571.6|26556.6|26496.6|26481.6|194
1643385900000|2022-01-28 16:05:00|26509.1|26494.1|26536.6|26521.6|26544.1|26529.1|26501.6|26486.6|137
1643386200000|2022-01-28 16:10:00|26539.1|26524.1|26551.6|26536.6|26564.1|26549.1|26531.6|26516.6|91
1643386500000|2022-01-28 16:15:00|26554.1|26539.1|26596.6|26581.6|26596.6|26581.6|26551.6|26536.6|181
1643386800000|2022-01-28 16:20:00|26599.1|26584.1|26576.6|26561.6|26601.6|26586.6|26566.6|26551.6|227
1643387100000|2022-01-28 16:25:00|26571.6|26556.6|26591.6|26576.6|26616.6|26601.6|26571.6|26556.6|274
1643387400000|2022-01-28 16:30:00|26596.6|26581.6|26581.6|26566.6|26611.6|26596.6|26556.6|26541.6|427
1643387700000|2022-01-28 16:35:00|26586.6|26571.6|26566.6|26551.6|26594.1|26579.1|26556.6|26541.6|426
1643388000000|2022-01-28 16:40:00|26564.1|26549.1|26554.1|26539.1|26576.6|26561.6|26546.6|26531.6|166
1643388300000|2022-01-28 16:45:00|26556.6|26541.6|26531.6|26516.6|26561.6|26546.6|26531.6|26516.6|245
1643388600000|2022-01-28 16:50:00|26534.1|26514.1|26579.1|26559.1|26584.1|26564.1|26529.1|26509.1|85
1643388900000|2022-01-28 16:55:00|26584.1|26564.1|26644.1|26624.1|26644.1|26624.1|26584.1|26559.1|155
1643389200000|2022-01-28 17:00:00|26639.1|26619.1|26639.1|26614.1|26649.1|26629.1|26619.1|26594.1|39
1643389500000|2022-01-28 17:05:00|26634.1|26619.1|26639.1|26619.1|26654.1|26634.1|26634.1|26609.1|32
1643389800000|2022-01-28 17:10:00|26634.1|26614.1|26609.1|26589.1|26644.1|26624.1|26589.1|26569.1|35
1643390100000|2022-01-28 17:15:00|26614.1|26594.1|26644.1|26624.1|26649.1|26629.1|26604.1|26584.1|21
1643390400000|2022-01-28 17:20:00|26639.1|26619.1|26599.1|26579.1|26639.1|26624.1|26589.1|26569.1|51
1643390700000|2022-01-28 17:25:00|26594.1|26574.1|26569.1|26549.1|26594.1|26579.1|26549.1|26529.1|59
1643391000000|2022-01-28 17:30:00|26574.1|26544.1|26559.1|26539.1|26579.1|26559.1|26544.1|26524.1|21
1643391300000|2022-01-28 17:35:00|26554.1|26534.1|26534.1|26509.1|26569.1|26544.1|26529.1|26504.1|19
1643391600000|2022-01-28 17:40:00|26529.1|26514.1|26559.1|26534.1|26559.1|26539.1|26529.1|26509.1|35
1643391900000|2022-01-28 17:45:00|26554.1|26539.1|26549.1|26529.1|26569.1|26549.1|26534.1|26514.1|20
1643392200000|2022-01-28 17:50:00|26544.1|26524.1|26514.1|26489.1|26549.1|26529.1|26504.1|26479.1|27
1643392500000|2022-01-28 17:55:00|26519.1|26494.1|26519.1|26499.1|26539.1|26514.1|26514.1|26494.1|26
1643392800000|2022-01-28 18:00:00|26514.1|26494.1|26554.1|26534.1|26569.1|26544.1|26514.1|26494.1|21
1643393100000|2022-01-28 18:05:00|26549.1|26529.1|26574.1|26554.1|26584.1|26564.1|26544.1|26524.1|15
1643393400000|2022-01-28 18:10:00|26569.1|26549.1|26584.1|26559.1|26594.1|26574.1|26569.1|26544.1|29
1643393700000|2022-01-28 18:15:00|26589.1|26564.1|26574.1|26554.1|26589.1|26569.1|26569.1|26544.1|14
1643394000000|2022-01-28 18:20:00|26579.1|26549.1|26564.1|26539.1|26579.1|26559.1|26544.1|26524.1|7
1643394300000|2022-01-28 18:25:00|26569.1|26544.1|26564.1|26544.1|26574.1|26549.1|26534.1|26509.1|11
1643394600000|2022-01-28 18:30:00|26569.1|26549.1|26584.1|26564.1|26599.1|26579.1|26564.1|26544.1|30
1643394900000|2022-01-28 18:35:00|26589.1|26569.1|26584.1|26564.1|26604.1|26584.1|26574.1|26554.1|19
1643395200000|2022-01-28 18:40:00|26579.1|26559.1|26574.1|26549.1|26584.1|26564.1|26559.1|26539.1|6
1643395500000|2022-01-28 18:45:00|26579.1|26554.1|26579.1|26554.1|26594.1|26574.1|26564.1|26544.1|12
1643395800000|2022-01-28 18:50:00|26574.1|26559.1|26594.1|26569.1|26604.1|26579.1|26574.1|26554.1|8
1643396100000|2022-01-28 18:55:00|26589.1|26564.1|26589.1|26569.1|26614.1|26594.1|26584.1|26564.1|24
1643396400000|2022-01-28 19:00:00|26594.1|26574.1|26569.1|26549.1|26619.1|26599.1|26569.1|26544.1|14
1643396700000|2022-01-28 19:05:00|26574.1|26544.1|26524.1|26504.1|26574.1|26554.1|26519.1|26499.1|37
1643397000000|2022-01-28 19:10:00|26529.1|26499.1|26489.1|26469.1|26534.1|26509.1|26484.1|26464.1|35
1643397300000|2022-01-28 19:15:00|26484.1|26459.1|26464.1|26439.1|26484.1|26459.1|26459.1|26434.1|18
1643397600000|2022-01-28 19:20:00|26459.1|26434.1|26429.1|26404.1|26464.1|26439.1|26424.1|26404.1|31
1643397900000|2022-01-28 19:25:00|26434.1|26409.1|26426.6|26411.6|26449.1|26424.1|26424.1|26404.1|25
1643398200000|2022-01-28 19:30:00|26429.1|26414.1|26421.6|26406.6|26436.6|26421.6|26401.6|26386.6|45
1643398500000|2022-01-28 19:35:00|26419.1|26404.1|26446.6|26431.6|26449.1|26434.1|26419.1|26404.1|12
1643398800000|2022-01-28 19:40:00|26449.1|26434.1|26506.6|26491.6|26516.6|26501.6|26449.1|26434.1|34
1643399100000|2022-01-28 19:45:00|26509.1|26494.1|26531.6|26516.6|26536.6|26521.6|26491.6|26476.6|16
1643399400000|2022-01-28 19:50:00|26529.1|26514.1|26529.1|26514.1|26549.1|26534.1|26509.1|26494.1|11
1643399700000|2022-01-28 19:55:00|26531.6|26516.6|26574.1|26559.1|26581.6|26566.6|26524.1|26509.1|9
1643400000000|2022-01-28 20:00:00|26571.6|26556.6|26574.1|26559.1|26586.6|26571.6|26561.6|26546.6|27
1643400300000|2022-01-28 20:05:00|26576.6|26561.6|26589.1|26574.1|26594.1|26579.1|26574.1|26559.1|6
1643400600000|2022-01-28 20:10:00|26586.6|26571.6|26576.6|26561.6|26591.6|26576.6|26556.6|26541.6|10
1643400900000|2022-01-28 20:15:00|26579.1|26564.1|26571.6|26556.6|26591.6|26576.6|26569.1|26554.1|22
1643401200000|2022-01-28 20:20:00|26566.6|26551.6|26609.1|26594.1|26611.6|26596.6|26566.6|26551.6|33
1643401500000|2022-01-28 20:25:00|26606.6|26591.6|26601.6|26586.6|26619.1|26604.1|26591.6|26576.6|12
1643401800000|2022-01-28 20:30:00|26604.1|26589.1|26631.6|26616.6|26636.6|26621.6|26561.6|26546.6|17
1643402100000|2022-01-28 20:35:00|26629.1|26614.1|26654.1|26639.1|26656.6|26641.6|26619.1|26604.1|43
1643402400000|2022-01-28 20:40:00|26656.6|26641.6|26671.6|26656.6|26674.1|26659.1|26651.6|26636.6|31
1643402700000|2022-01-28 20:45:00|26669.1|26654.1|26701.6|26686.6|26701.6|26686.6|26659.1|26644.1|45
1643403000000|2022-01-28 20:50:00|26706.6|26691.6|26731.6|26716.6|26731.6|26716.6|26706.6|26691.6|41
1643403300000|2022-01-28 20:55:00|26729.1|26714.1|26796.6|26781.6|26796.6|26781.6|26724.1|26709.1|49
1643403600000|2022-01-28 21:00:00|26798|26758|26761.7|26721.7|26802.8|26762.8|26751.5|26711.5|0
1643403900000|2022-01-28 21:05:00|26761.9|26721.9|26737.8|26697.8|26778.3|26738.3|26733.3|26693.3|0
1643404200000|2022-01-28 21:10:00|26738|26698|26686.5|26646.5|26739.1|26699.1|26683.3|26643.3|0
1643404500000|2022-01-28 21:15:00|26686.7|26646.7|26709.6|26669.6|26735.9|26695.9|26684.6|26644.6|0
1643404800000|2022-01-28 21:20:00|26709.7|26669.7|26720.7|26680.7|26730.3|26690.3|26704.7|26664.7|0
1643405100000|2022-01-28 21:25:00|26720.8|26680.8|26731|26691|26734.8|26694.8|26714.3|26674.3|0
1643405400000|2022-01-28 21:30:00|26730.6|26690.6|26727.1|26687.1|26730.6|26690.6|26718.2|26678.2|0
1643405700000|2022-01-28 21:35:00|26727.4|26687.4|26736.1|26696.1|26736.1|26696.1|26725.8|26685.8|0
1643406000000|2022-01-28 21:40:00|26735.9|26695.9|26740.6|26700.6|26745.1|26705.1|26734.8|26694.8|0
1643406300000|2022-01-28 21:45:00|26740.4|26700.4|26731.6|26691.6|26740.6|26700.6|26731.6|26691.6|0
1643406600000|2022-01-28 21:50:00|26731.4|26691.4|26738|26698|26739.3|26699.3|26725.8|26685.8|0
1643406900000|2022-01-28 21:55:00|26737.9|26697.9|26727|26687|26738|26698|26722.6|26682.6|0
1643407200000|2022-01-28 22:00:00|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|0
1643583600000|2022-01-30 23:00:00|26721.6|26681.6|26708.8|26668.8|26734.9|26694.9|26695.1|26655.1|0
1643583900000|2022-01-30 23:05:00|26710.4|26670.4|26728.4|26688.4|26745.1|26705.1|26705.9|26665.9|0
1643584200000|2022-01-30 23:10:00|26728.6|26688.6|26699.3|26659.3|26732.9|26692.9|26692.3|26652.3|0
1643584500000|2022-01-30 23:15:00|26699.2|26659.2|26675.8|26635.8|26707.2|26667.2|26663.7|26623.7|0
1643584800000|2022-01-30 23:20:00|26675.7|26635.7|26678.1|26638.1|26684.8|26644.8|26661.4|26621.4|0
1643585100000|2022-01-30 23:25:00|26678.6|26638.6|26704.4|26664.4|26704.4|26664.4|26669.8|26629.8|0
1643585400000|2022-01-30 23:30:00|26704.5|26664.5|26688.8|26648.8|26707.1|26667.1|26681.1|26641.1|0
1643585700000|2022-01-30 23:35:00|26688.7|26648.7|26661.8|26621.8|26688.8|26648.8|26657.4|26617.4|0
1643586000000|2022-01-30 23:40:00|26661.6|26621.6|26656.9|26616.9|26687.5|26647.5|26656.9|26616.9|0
1643586300000|2022-01-30 23:45:00|26657.1|26617.1|26647.4|26607.4|26657.6|26617.6|26629.4|26589.4|0
1643586600000|2022-01-30 23:50:00|26647.7|26607.7|26669.8|26629.8|26674.9|26634.9|26645.4|26605.4|0
1643586900000|2022-01-30 23:55:00|26669.6|26629.6|26687.1|26647.1|26687.1|26647.1|26659.6|26619.6|0
1643587200000|2022-01-31 00:00:00|26687.2|26647.2|26668.6|26628.6|26689.7|26649.7|26649.9|26609.9|0
1643587500000|2022-01-31 00:05:00|26668.4|26628.4|26653.8|26613.8|26676.2|26636.2|26644.8|26604.8|0
1643587800000|2022-01-31 00:10:00|26653.5|26613.5|26689.7|26649.7|26692.9|26652.9|26652.4|26612.4|0
1643588100000|2022-01-31 00:15:00|26689.5|26649.5|26737.9|26697.9|26777.2|26737.2|26685.5|26645.5|0
1643588400000|2022-01-31 00:20:00|26738|26698|26718.8|26678.8|26768|26728|26718.7|26678.7|0
1643588700000|2022-01-31 00:25:00|26719.4|26679.4|26755|26715|26755.2|26715.2|26719.4|26679.4|0
1643589000000|2022-01-31 00:30:00|26755.1|26715.1|26771.2|26731.2|26772.5|26732.5|26750.7|26710.7|0
1643589300000|2022-01-31 00:35:00|26774|26734|26763|26723|26793.8|26753.8|26761.8|26721.8|0
1643589600000|2022-01-31 00:40:00|26762.4|26722.4|26744.8|26704.8|26765.6|26725.6|26736.9|26696.9|0
1643589900000|2022-01-31 00:45:00|26744.2|26704.2|26752.8|26712.8|26762.8|26722.8|26741.5|26701.5|0
1643590200000|2022-01-31 00:50:00|26752.3|26712.3|26748.5|26708.5|26759.7|26719.7|26741.5|26701.5|0
1643590500000|2022-01-31 00:55:00|26748.4|26708.4|26732.1|26692.1|26753.2|26713.2|26726.1|26686.1|0
1643590800000|2022-01-31 01:00:00|26732.6|26692.6|26752.3|26712.3|26772.7|26732.7|26730.2|26690.2|0
1643591100000|2022-01-31 01:05:00|26751.8|26711.8|26777.1|26737.1|26786.9|26746.9|26745.6|26705.6|0
1643591400000|2022-01-31 01:10:00|26777|26737|26757.2|26717.2|26783.3|26743.3|26751.5|26711.5|0
1643591700000|2022-01-31 01:15:00|26757.3|26717.3|26724.4|26684.4|26760.4|26720.4|26717.5|26677.5|0
1643592000000|2022-01-31 01:20:00|26724.5|26684.5|26730.7|26690.7|26738.8|26698.8|26718.7|26678.7|0
1643592300000|2022-01-31 01:25:00|26730.1|26690.1|26740.4|26700.4|26742.8|26702.8|26720.5|26680.5|0
1643592600000|2022-01-31 01:30:00|26739.9|26699.9|26738.8|26698.8|26750.5|26710.5|26724.8|26684.8|0
1643592900000|2022-01-31 01:35:00|26739|26699|26726|26686|26749.2|26709.2|26719.7|26679.7|0
1643593200000|2022-01-31 01:40:00|26725.4|26685.4|26761.6|26721.6|26768.9|26728.9|26724.6|26684.6|0
1643593500000|2022-01-31 01:45:00|26761.8|26721.8|26766.6|26726.6|26779|26739|26751.9|26711.9|0
1643593800000|2022-01-31 01:50:00|26766.7|26726.7|26763.2|26723.2|26783.4|26743.4|26763|26723|0
1643594100000|2022-01-31 01:55:00|26763.1|26723.1|26765.1|26725.1|26774.4|26734.4|26757.3|26717.3|0
1643594400000|2022-01-31 02:00:00|26765|26725|26753.8|26713.8|26768.8|26728.8|26750.4|26710.4|0
1643594700000|2022-01-31 02:05:00|26753.2|26713.2|26754.6|26714.6|26755.5|26715.5|26741.5|26701.5|0
1643595000000|2022-01-31 02:10:00|26755.1|26715.1|26779.8|26739.8|26793.6|26753.6|26755.1|26715.1|0
1643595300000|2022-01-31 02:15:00|26781.1|26741.1|26815.6|26775.6|26818.7|26778.7|26777.8|26737.8|0
1643595600000|2022-01-31 02:20:00|26815.5|26775.5|26810.3|26770.3|26818.3|26778.3|26804.5|26764.5|0
1643595900000|2022-01-31 02:25:00|26810.9|26770.9|26803.4|26763.4|26819.9|26779.9|26800.1|26760.1|0
1643596200000|2022-01-31 02:30:00|26803.3|26763.3|26799.2|26759.2|26811.9|26771.9|26799.2|26759.2|0
1643596500000|2022-01-31 02:35:00|26800.3|26760.3|26794.6|26754.6|26802.4|26762.4|26788.5|26748.5|0
1643596800000|2022-01-31 02:40:00|26794.4|26754.4|26799.4|26759.4|26803.8|26763.8|26793|26753|0
1643597100000|2022-01-31 02:45:00|26799.6|26759.6|26805.2|26765.2|26810.6|26770.6|26797.9|26757.9|0
1643597400000|2022-01-31 02:50:00|26805.1|26765.1|26820.7|26780.7|26834.7|26794.7|26801.9|26761.9|0
1643597700000|2022-01-31 02:55:00|26820.9|26780.9|26829.8|26789.8|26845.4|26805.4|26817.7|26777.7|0
1643598000000|2022-01-31 03:00:00|26829.3|26789.3|26833.2|26793.2|26834.6|26794.6|26820.7|26780.7|0
1643598300000|2022-01-31 03:05:00|26833.3|26793.3|26829.6|26789.6|26837.6|26797.6|26827|26787|0
1643598600000|2022-01-31 03:10:00|26829.7|26789.7|26832.3|26792.3|26843.1|26803.1|26827.9|26787.9|0
1643598900000|2022-01-31 03:15:00|26832.5|26792.5|26829.7|26789.7|26838.5|26798.5|26826.4|26786.4|0
1643599200000|2022-01-31 03:20:00|26829.6|26789.6|26835.8|26795.8|26843.8|26803.8|26828|26788|0
1643599500000|2022-01-31 03:25:00|26835.7|26795.7|26818.3|26778.3|26835.8|26795.8|26818.3|26778.3|0
1643599800000|2022-01-31 03:30:00|26818.8|26778.8|26842.9|26802.9|26846.2|26806.2|26818.5|26778.5|0
1643600100000|2022-01-31 03:35:00|26842.7|26802.7|26858.3|26818.3|26872.9|26832.9|26842.7|26802.7|0
1643600400000|2022-01-31 03:40:00|26858.5|26818.5|26848.2|26808.2|26864.9|26824.9|26846.9|26806.9|0
1643600700000|2022-01-31 03:45:00|26847.6|26807.6|26848.7|26808.7|26856.5|26816.5|26846.6|26806.6|0
1643601000000|2022-01-31 03:50:00|26848.1|26808.1|26845.6|26805.6|26854.8|26814.8|26842.7|26802.7|0
1643601300000|2022-01-31 03:55:00|26845.7|26805.7|26858.1|26818.1|26865.5|26825.5|26845.6|26805.6|0
1643601600000|2022-01-31 04:00:00|26858.6|26818.6|26843.7|26803.7|26859.8|26819.8|26841.4|26801.4|0
1643601900000|2022-01-31 04:05:00|26842.6|26802.6|26841.7|26801.7|26851.8|26811.8|26839.7|26799.7|0
1643602200000|2022-01-31 04:10:00|26841.2|26801.2|26827.8|26787.8|26845.1|26805.1|26827.6|26787.6|0
1643602500000|2022-01-31 04:15:00|26829.1|26789.1|26848.8|26808.8|26848.8|26808.8|26827.9|26787.9|0
1643602800000|2022-01-31 04:20:00|26848.6|26808.6|26845.4|26805.4|26848.8|26808.8|26841|26801|0
1643603100000|2022-01-31 04:25:00|26845.6|26805.6|26850.6|26810.6|26861.3|26821.3|26845.6|26805.6|0
1643603400000|2022-01-31 04:30:00|26849.5|26809.5|26842.7|26802.7|26856.7|26816.7|26831.7|26791.7|0
1643603700000|2022-01-31 04:35:00|26842.6|26802.6|26844.2|26804.2|26847.6|26807.6|26838|26798|0
1643604000000|2022-01-31 04:40:00|26844.4|26804.4|26839.1|26799.1|26849.9|26809.9|26837.9|26797.9|0
1643604300000|2022-01-31 04:45:00|26839.6|26799.6|26833.4|26793.4|26842.3|26802.3|26832|26792|0
1643604600000|2022-01-31 04:50:00|26833.2|26793.2|26831.6|26791.6|26836.4|26796.4|26829.9|26789.9|0
1643604900000|2022-01-31 04:55:00|26831.7|26791.7|26832|26792|26835.2|26795.2|26826.3|26786.3|0
1643605200000|2022-01-31 05:00:00|26832.1|26792.1|26824|26784|26839.6|26799.6|26822.8|26782.8|0
1643605500000|2022-01-31 05:05:00|26824.1|26784.1|26800.6|26760.6|26827.1|26787.1|26797.6|26757.6|0
1643605800000|2022-01-31 05:10:00|26800.5|26760.5|26810.8|26770.8|26816.1|26776.1|26800.3|26760.3|0
1643606100000|2022-01-31 05:15:00|26810.9|26770.9|26801|26761|26816|26776|26797.9|26757.9|0
1643606400000|2022-01-31 05:20:00|26800.8|26760.8|26817.7|26777.7|26822.8|26782.8|26799.2|26759.2|0
1643606700000|2022-01-31 05:25:00|26817.6|26777.6|26819.8|26779.8|26826|26786|26814.5|26774.5|0
1643607000000|2022-01-31 05:30:00|26819.7|26779.7|26843.7|26803.7|26843.9|26803.9|26819.7|26779.7|0
1643607300000|2022-01-31 05:35:00|26843.8|26803.8|26859.6|26819.6|26862.7|26822.7|26840.7|26800.7|0
1643607600000|2022-01-31 05:40:00|26859.1|26819.1|26850.8|26810.8|26859.3|26819.3|26846.8|26806.8|0
1643607900000|2022-01-31 05:45:00|26850.2|26810.2|26860.1|26820.1|26865.9|26825.9|26843.9|26803.9|0
1643608200000|2022-01-31 05:50:00|26860.6|26820.6|26873.9|26833.9|26878.3|26838.3|26860.6|26820.6|0
1643608500000|2022-01-31 05:55:00|26875|26835|26866.5|26826.5|26880.1|26840.1|26865.1|26825.1|0
1643608800000|2022-01-31 06:00:00|26867|26827|26875.3|26835.3|26875.3|26835.3|26855.6|26815.6|0
1643609100000|2022-01-31 06:05:00|26874.8|26834.8|26886.5|26846.5|26892.1|26852.1|26869.5|26829.5|0
1643609400000|2022-01-31 06:10:00|26887|26847|26893.5|26853.5|26893.5|26853.5|26875.9|26835.9|0
1643609700000|2022-01-31 06:15:00|26893.4|26853.4|26887.8|26847.8|26893.5|26853.5|26878.3|26838.3|0
1643610000000|2022-01-31 06:20:00|26887.5|26847.5|26921.8|26881.8|26924.8|26884.8|26884.5|26844.5|0
1643610300000|2022-01-31 06:25:00|26921.9|26881.9|26898.4|26858.4|26927.7|26887.7|26897.2|26857.2|0
1643610600000|2022-01-31 06:30:00|26898.6|26858.6|26896.5|26856.5|26903.2|26863.2|26890.9|26850.9|0
1643610900000|2022-01-31 06:35:00|26896.6|26856.6|26888.9|26848.9|26896.6|26856.6|26880.2|26840.2|0
1643611200000|2022-01-31 06:40:00|26889.1|26849.1|26904.1|26864.1|26907.1|26867.1|26880|26840|0
1643611500000|2022-01-31 06:45:00|26905.7|26865.7|26899.5|26859.5|26909.8|26869.8|26892.1|26852.1|0
1643611800000|2022-01-31 06:50:00|26898.9|26858.9|26880.5|26840.5|26906.8|26866.8|26879.4|26839.4|0
1643612100000|2022-01-31 06:55:00|26880|26840|26892.8|26852.8|26901.7|26861.7|26879.3|26839.3|0
1643612400000|2022-01-31 07:00:00|26894|26854|26899.1|26884.1|26909.1|26894.1|26864.4|26824.4|175
1643612700000|2022-01-31 07:05:00|26896.6|26881.6|26901.6|26886.6|26921.6|26906.6|26891.6|26876.6|81
1643613000000|2022-01-31 07:10:00|26909.1|26894.1|27026.6|27011.6|27026.6|27011.6|26906.6|26891.6|117
1643613300000|2022-01-31 07:15:00|27031.6|27016.6|27046.6|27031.6|27091.6|27076.6|27031.6|27016.6|150
1643613600000|2022-01-31 07:20:00|27049.1|27034.1|27046.6|27031.6|27051.6|27036.6|27036.6|27021.6|94
1643613900000|2022-01-31 07:25:00|27049.1|27034.1|27066.6|27051.6|27069.1|27054.1|27041.6|27026.6|95
1643614200000|2022-01-31 07:30:00|27064.1|27049.1|27036.6|27021.6|27071.6|27056.6|27036.6|27021.6|113
1643614500000|2022-01-31 07:35:00|27039.1|27024.1|27044.1|27029.1|27046.6|27031.6|27036.6|27021.6|141
1643614800000|2022-01-31 07:40:00|27041.6|27026.6|27044.1|27029.1|27046.6|27031.6|27036.6|27021.6|65
1643615100000|2022-01-31 07:45:00|27041.6|27026.6|27041.6|27026.6|27041.6|27026.6|27036.6|27021.6|79
1643615400000|2022-01-31 07:50:00|27039.1|27024.1|27056.6|27041.6|27121.6|27106.6|27039.1|27024.1|136
1643615700000|2022-01-31 07:55:00|27054.1|27039.1|27086.6|27071.6|27086.6|27071.6|27046.6|27031.6|117
1643616000000|2022-01-31 08:00:00|27074.1|27059.1|27004.1|26989.1|27074.1|27059.1|26996.6|26981.6|492
1643616300000|2022-01-31 08:05:00|27001.6|26986.6|26999.1|26984.1|27036.6|27021.6|26979.1|26964.1|449
1643616600000|2022-01-31 08:10:00|26996.6|26981.6|26989.1|26974.1|27016.6|27001.6|26976.6|26961.6|307
1643616900000|2022-01-31 08:15:00|26991.6|26976.6|26956.6|26941.6|27024.1|27009.1|26951.6|26936.6|350
1643617200000|2022-01-31 08:20:00|26961.6|26946.6|26979.1|26964.1|26991.6|26976.6|26931.6|26916.6|275
1643617500000|2022-01-31 08:25:00|26976.6|26961.6|26969.1|26954.1|27001.6|26986.6|26956.6|26941.6|212
1643617800000|2022-01-31 08:30:00|26966.6|26951.6|26986.6|26971.6|26991.6|26976.6|26944.1|26929.1|190
1643618100000|2022-01-31 08:35:00|26984.1|26969.1|27014.1|26999.1|27021.6|27006.6|26974.1|26959.1|165
1643618400000|2022-01-31 08:40:00|27011.6|26996.6|27024.1|27009.1|27024.1|27009.1|26979.1|26964.1|131
1643618700000|2022-01-31 08:45:00|27021.6|27006.6|27011.6|26996.6|27031.6|27016.6|27001.6|26986.6|138
1643619000000|2022-01-31 08:50:00|27009.1|26994.1|27041.6|27026.6|27046.6|27031.6|26996.6|26981.6|149
1643619300000|2022-01-31 08:55:00|27039.1|27024.1|27006.6|26991.6|27051.6|27036.6|26999.1|26984.1|120
1643619600000|2022-01-31 09:00:00|27004.1|26989.1|26989.1|26974.1|27031.6|27016.6|26989.1|26974.1|152
1643619900000|2022-01-31 09:05:00|26991.6|26976.6|26966.6|26951.6|27004.1|26989.1|26934.1|26919.1|256
1643620200000|2022-01-31 09:10:00|26969.1|26954.1|26964.1|26949.1|26974.1|26959.1|26946.6|26931.6|107
1643620500000|2022-01-31 09:15:00|26961.6|26946.6|26949.1|26934.1|26969.1|26954.1|26946.6|26931.6|69
1643620800000|2022-01-31 09:20:00|26946.6|26931.6|26941.6|26926.6|26974.1|26959.1|26941.6|26926.6|129
1643621100000|2022-01-31 09:25:00|26939.1|26924.1|26952.8|26937.8|26960.3|26945.3|26934.1|26919.1|85
1643621400000|2022-01-31 09:30:00|26955.3|26940.3|26937.8|26922.8|26962.8|26947.8|26920.3|26905.3|159
1643621700000|2022-01-31 09:35:00|26940.3|26925.3|26937.8|26922.8|26962.8|26947.8|26930.3|26915.3|107
1643622000000|2022-01-31 09:40:00|26935.3|26920.3|26897.8|26882.8|26937.8|26922.8|26897.8|26882.8|150
1643622300000|2022-01-31 09:45:00|26902.8|26887.8|26920.3|26905.3|26927.8|26912.8|26900.3|26885.3|87
1643622600000|2022-01-31 09:50:00|26917.8|26902.8|26887.8|26872.8|26922.8|26907.8|26877.8|26862.8|108
1643622900000|2022-01-31 09:55:00|26890.3|26875.3|26912.8|26897.8|26915.3|26900.3|26870.3|26855.3|120
1643623200000|2022-01-31 10:00:00|26910.3|26895.3|26900.3|26885.3|26910.3|26895.3|26875.3|26860.3|99
1643623500000|2022-01-31 10:05:00|26897.8|26882.8|26892.8|26877.8|26907.8|26892.8|26882.8|26867.8|107
1643623800000|2022-01-31 10:10:00|26890.3|26875.3|26872.8|26857.8|26892.8|26877.8|26855.3|26840.3|157
1643624100000|2022-01-31 10:15:00|26877.8|26862.8|26867.8|26852.8|26897.8|26882.8|26860.3|26845.3|88
1643624400000|2022-01-31 10:20:00|26870.3|26855.3|26852.8|26837.8|26870.3|26855.3|26822.8|26807.8|123
1643624700000|2022-01-31 10:25:00|26855.3|26840.3|26837.8|26822.8|26867.8|26852.8|26832.8|26817.8|67
1643625000000|2022-01-31 10:30:00|26835.3|26820.3|26822.8|26807.8|26847.8|26832.8|26787.8|26772.8|167
1643625300000|2022-01-31 10:35:00|26817.8|26802.8|26785.3|26770.3|26827.8|26812.8|26780.3|26765.3|179
1643625600000|2022-01-31 10:40:00|26782.8|26767.8|26807.8|26792.8|26822.8|26807.8|26772.8|26757.8|175
1643625900000|2022-01-31 10:45:00|26805.3|26790.3|26810.3|26795.3|26822.8|26807.8|26802.8|26787.8|247
1643626200000|2022-01-31 10:50:00|26812.8|26797.8|26802.8|26787.8|26817.8|26802.8|26792.8|26777.8|85
1643626500000|2022-01-31 10:55:00|26800.3|26785.3|26797.8|26782.8|26810.3|26795.3|26787.8|26772.8|73
1643626800000|2022-01-31 11:00:00|26792.8|26777.8|26787.8|26772.8|26805.3|26790.3|26767.8|26752.8|113
1643627100000|2022-01-31 11:05:00|26782.8|26767.8|26795.3|26780.3|26812.8|26797.8|26780.3|26765.3|71
1643627400000|2022-01-31 11:10:00|26792.8|26777.8|26762.8|26747.8|26807.8|26792.8|26760.3|26745.3|177
1643627700000|2022-01-31 11:15:00|26765.3|26750.3|26775.3|26760.3|26787.8|26772.8|26762.8|26747.8|89
1643628000000|2022-01-31 11:20:00|26772.8|26757.8|26767.8|26752.8|26787.8|26772.8|26762.8|26747.8|82
1643628300000|2022-01-31 11:25:00|26770.3|26755.3|26742.8|26727.8|26770.3|26755.3|26710.3|26695.3|144
1643628600000|2022-01-31 11:30:00|26740.3|26725.3|26755.3|26740.3|26767.8|26752.8|26737.8|26722.8|119
1643628900000|2022-01-31 11:35:00|26752.8|26737.8|26740.3|26725.3|26757.8|26742.8|26732.8|26717.8|128
1643629200000|2022-01-31 11:40:00|26742.8|26727.8|26725.3|26710.3|26750.3|26735.3|26725.3|26710.3|83
1643629500000|2022-01-31 11:45:00|26727.8|26712.8|26725.3|26710.3|26740.3|26725.3|26717.8|26702.8|58
1643629800000|2022-01-31 11:50:00|26722.8|26707.8|26737.8|26722.8|26765.3|26750.3|26722.8|26707.8|63
1643630100000|2022-01-31 11:55:00|26740.3|26725.3|26747.8|26732.8|26757.8|26742.8|26737.8|26722.8|71
1643630400000|2022-01-31 12:00:00|26745.3|26730.3|26712.8|26697.8|26765.3|26750.3|26712.8|26697.8|58
1643630700000|2022-01-31 12:05:00|26710.3|26695.3|26697.8|26682.8|26722.8|26707.8|26687.8|26672.8|107
1643631000000|2022-01-31 12:10:00|26695.3|26680.3|26712.8|26697.8|26722.8|26707.8|26692.8|26677.8|53
1643631300000|2022-01-31 12:15:00|26710.3|26695.3|26707.8|26692.8|26712.8|26697.8|26687.8|26672.8|70
1643631600000|2022-01-31 12:20:00|26712.8|26697.8|26667.8|26652.8|26712.8|26697.8|26657.8|26642.8|111
1643631900000|2022-01-31 12:25:00|26665.3|26650.3|26722.8|26707.8|26722.8|26707.8|26662.8|26647.8|160
1643632200000|2022-01-31 12:30:00|26717.8|26702.8|26737.8|26722.8|26737.8|26722.8|26707.8|26692.8|77
1643632500000|2022-01-31 12:35:00|26735.3|26720.3|26722.8|26707.8|26747.8|26732.8|26722.8|26707.8|110
1643632800000|2022-01-31 12:40:00|26720.7|26705.7|26735.7|26720.7|26735.7|26720.7|26700.7|26685.7|74
1643633100000|2022-01-31 12:45:00|26738.2|26723.2|26765.7|26750.7|26765.7|26750.7|26728.2|26713.2|46
1643633400000|2022-01-31 12:50:00|26760.7|26745.7|26765.7|26750.7|26775.7|26760.7|26750.7|26735.7|138
1643633700000|2022-01-31 12:55:00|26770.7|26755.7|26793.2|26778.2|26795.7|26780.7|26763.2|26748.2|122
1643634000000|2022-01-31 13:00:00|26795.7|26780.7|26763.2|26748.2|26800.7|26785.7|26763.2|26748.2|117
1643634300000|2022-01-31 13:05:00|26765.7|26750.7|26745.7|26730.7|26765.7|26750.7|26725.7|26710.7|123
1643634600000|2022-01-31 13:10:00|26748.2|26733.2|26800.7|26785.7|26800.7|26785.7|26745.7|26730.7|120
1643634900000|2022-01-31 13:15:00|26798.2|26783.2|26780.7|26765.7|26805.7|26790.7|26780.7|26765.7|97
1643635200000|2022-01-31 13:20:00|26783.2|26768.2|26775.7|26760.7|26790.7|26775.7|26775.7|26760.7|78
1643635500000|2022-01-31 13:25:00|26778.2|26763.2|26790.7|26775.7|26790.7|26775.7|26755.7|26740.7|58
1643635800000|2022-01-31 13:30:00|26793.2|26778.2|26815.7|26800.7|26825.7|26810.7|26778.2|26763.2|102
1643636100000|2022-01-31 13:35:00|26813.2|26798.2|26815.7|26800.7|26825.7|26810.7|26808.2|26793.2|76
1643636400000|2022-01-31 13:40:00|26818.2|26803.2|26785.7|26770.7|26825.7|26810.7|26785.7|26770.7|112
1643636700000|2022-01-31 13:45:00|26783.2|26768.2|26770.7|26755.7|26798.2|26783.2|26745.7|26730.7|101
1643637000000|2022-01-31 13:50:00|26775.7|26760.7|26750.7|26735.7|26778.2|26763.2|26750.7|26735.7|95
1643637300000|2022-01-31 13:55:00|26755.7|26740.7|26735.7|26720.7|26778.2|26763.2|26735.7|26720.7|147
1643637600000|2022-01-31 14:00:00|26738.2|26723.2|26723.2|26708.2|26743.2|26728.2|26710.7|26695.7|198
1643637900000|2022-01-31 14:05:00|26720.7|26705.7|26728.2|26713.2|26735.7|26720.7|26715.7|26700.7|222
1643638200000|2022-01-31 14:10:00|26725.7|26710.7|26703.2|26688.2|26735.7|26720.7|26700.7|26685.7|69
1643638500000|2022-01-31 14:15:00|26705.7|26690.7|26710.7|26695.7|26725.7|26710.7|26705.7|26690.7|71
1643638800000|2022-01-31 14:20:00|26708.2|26693.2|26700.7|26685.7|26715.7|26700.7|26698.2|26683.2|36
1643639100000|2022-01-31 14:25:00|26703.2|26688.2|26713.2|26698.2|26720.7|26705.7|26695.7|26680.7|56
1643639400000|2022-01-31 14:30:00|26708.2|26693.2|26758.2|26743.2|26760.7|26745.7|26688.2|26673.2|140
1643639700000|2022-01-31 14:35:00|26755.7|26740.7|26718.2|26703.2|26760.7|26745.7|26700.7|26685.7|226
1643640000000|2022-01-31 14:40:00|26720.7|26705.7|26723.2|26708.2|26740.7|26725.7|26700.7|26685.7|278
1643640300000|2022-01-31 14:45:00|26725.7|26710.7|26695.7|26680.7|26730.7|26715.7|26690.7|26675.7|122
1643640600000|2022-01-31 14:50:00|26693.2|26678.2|26735.7|26720.7|26740.7|26725.7|26650.7|26635.7|262
1643640900000|2022-01-31 14:55:00|26738.2|26723.2|26805.7|26790.7|26805.7|26790.7|26730.7|26715.7|151
1643641200000|2022-01-31 15:00:00|26798.2|26783.2|26830.7|26815.7|26850.7|26835.7|26795.7|26780.7|307
1643641500000|2022-01-31 15:05:00|26828.2|26813.2|26850.7|26835.7|26853.2|26838.2|26810.7|26795.7|200
1643641800000|2022-01-31 15:10:00|26848|26833|26858|26843|26868|26853|26818|26803|312
1643642100000|2022-01-31 15:15:00|26853|26838|26850.5|26835.5|26885.5|26870.5|26843|26828|204
1643642400000|2022-01-31 15:20:00|26853|26838|26875.5|26860.5|26893|26878|26853|26838|165
1643642700000|2022-01-31 15:25:00|26878|26863|26840.5|26825.5|26883|26868|26838|26823|107
1643643000000|2022-01-31 15:30:00|26843|26828|26843|26828|26858|26843|26825.5|26810.5|154
1643643300000|2022-01-31 15:35:00|26840.5|26825.5|26818|26803|26850.5|26835.5|26808|26793|89
1643643600000|2022-01-31 15:40:00|26815.5|26800.5|26828|26813|26828|26813|26798|26783|134
1643643900000|2022-01-31 15:45:00|26825.5|26810.5|26833|26818|26833|26818|26803|26788|157
1643644200000|2022-01-31 15:50:00|26830.5|26815.5|26848|26833|26853|26838|26823|26808|203
1643644500000|2022-01-31 15:55:00|26845.5|26830.5|26870.5|26855.5|26873|26858|26838|26823|136
1643644800000|2022-01-31 16:00:00|26868|26853|26863|26848|26873|26858|26853|26838|122
1643645100000|2022-01-31 16:05:00|26865.5|26850.5|26848|26833|26868|26853|26848|26833|83
1643645400000|2022-01-31 16:10:00|26850.5|26835.5|26838|26823|26850.5|26835.5|26828|26813|846
1643645700000|2022-01-31 16:15:00|26840.5|26825.5|26803|26788|26843|26828|26798|26783|386
1643646000000|2022-01-31 16:20:00|26800.5|26785.5|26798|26783|26813|26798|26773|26758|274
1643646300000|2022-01-31 16:25:00|26793|26778|26740.5|26725.5|26808|26793|26728|26713|598
1643646600000|2022-01-31 16:30:00|26743|26728|26823|26808|26830.5|26815.5|26710.5|26695.5|589
1643646900000|2022-01-31 16:35:00|26820.5|26805.5|26820.5|26805.5|26848|26833|26818|26803|300
1643647200000|2022-01-31 16:40:00|26818|26803|26838|26823|26843|26828|26808|26793|38
1643647500000|2022-01-31 16:45:00|26835.5|26820.5|26868|26853|26873|26858|26825.5|26810.5|72
1643647800000|2022-01-31 16:50:00|26870.5|26850.5|26895.5|26875.5|26905.5|26880.5|26860.5|26840.5|66
1643648100000|2022-01-31 16:55:00|26900.5|26880.5|26900.5|26880.5|26905.5|26885.5|26885.5|26865.5|48
1643648400000|2022-01-31 17:00:00|26895.5|26875.5|26890.5|26870.5|26905.5|26880.5|26880.5|26860.5|43
1643648700000|2022-01-31 17:05:00|26895.5|26875.5|26880.5|26860.5|26905.5|26885.5|26880.5|26860.5|22
1643649000000|2022-01-31 17:10:00|26885.5|26865.5|26890.5|26870.5|26900.5|26880.5|26885.5|26860.5|19
1643649300000|2022-01-31 17:15:00|26885.5|26865.5|26920.5|26900.5|26920.5|26900.5|26885.5|26865.5|22
1643649600000|2022-01-31 17:20:00|26915.5|26895.5|26895.5|26875.5|26920.5|26900.5|26890.5|26865.5|42
1643649900000|2022-01-31 17:25:00|26890.5|26870.5|26905.5|26885.5|26905.5|26885.5|26890.5|26865.5|18
1643650200000|2022-01-31 17:30:00|26910.5|26890.5|26910.5|26885.5|26920.5|26900.5|26905.5|26880.5|94
1643650500000|2022-01-31 17:35:00|26915.5|26890.5|26920.5|26895.5|26920.5|26900.5|26905.5|26885.5|13
1643650800000|2022-01-31 17:40:00|26915.5|26900.5|26925.5|26900.5|26935.5|26915.5|26915.5|26895.5|58
1643651100000|2022-01-31 17:45:00|26930.5|26905.5|26940.5|26920.5|26945.5|26920.5|26925.5|26905.5|24
1643651400000|2022-01-31 17:50:00|26935.5|26915.5|26945.5|26925.5|26945.5|26925.5|26930.5|26910.5|29
1643651700000|2022-01-31 17:55:00|26950.5|26930.5|26950.5|26930.5|26955.5|26935.5|26945.5|26925.5|34
1643652000000|2022-01-31 18:00:00|26955.5|26925.5|26935.5|26915.5|26955.5|26925.5|26925.5|26905.5|17
1643652300000|2022-01-31 18:05:00|26930.5|26910.5|26930.5|26910.5|26940.5|26915.5|26925.5|26905.5|23
1643652600000|2022-01-31 18:10:00|26935.5|26905.5|26925.5|26900.5|26935.5|26905.5|26915.5|26895.5|8
1643652900000|2022-01-31 18:15:00|26920.5|26895.5|26940.5|26920.5|26940.5|26920.5|26915.5|26895.5|15
1643653200000|2022-01-31 18:20:00|26935.5|26915.5|26960.5|26940.5|26960.5|26940.5|26935.5|26915.5|14
1643653500000|2022-01-31 18:25:00|26955.5|26935.5|26940.5|26920.5|26965.5|26945.5|26940.5|26920.5|19
1643653800000|2022-01-31 18:30:00|26945.5|26925.5|26935.5|26915.5|26945.5|26925.5|26930.5|26905.5|15
1643654100000|2022-01-31 18:35:00|26930.5|26910.5|26940.5|26915.5|26950.5|26930.5|26925.5|26905.5|17
1643654400000|2022-01-31 18:40:00|26935.5|26910.5|26930.5|26905.5|26955.5|26935.5|26930.5|26905.5|7
1643654700000|2022-01-31 18:45:00|26935.5|26910.5|26940.5|26915.5|26945.5|26920.5|26930.5|26910.5|5
1643655000000|2022-01-31 18:50:00|26945.5|26920.5|26930.5|26910.5|26945.5|26920.5|26930.5|26910.5|6
1643655300000|2022-01-31 18:55:00|26935.5|26915.5|26945.5|26920.5|26945.5|26925.5|26930.5|26910.5|2
1643655600000|2022-01-31 19:00:00|26940.5|26925.5|26935.5|26915.5|26950.5|26930.5|26930.5|26910.5|6
1643655900000|2022-01-31 19:05:00|26940.5|26910.5|26950.5|26930.5|26960.5|26940.5|26935.5|26910.5|20
1643656200000|2022-01-31 19:10:00|26955.5|26935.5|26950.5|26925.5|26955.5|26935.5|26945.5|26925.5|7
1643656500000|2022-01-31 19:15:00|26945.5|26930.5|26955.5|26935.5|26955.5|26935.5|26945.5|26925.5|6
1643656800000|2022-01-31 19:20:00|26950.5|26930.5|26965.5|26940.5|26965.5|26945.5|26945.5|26925.5|8
1643657100000|2022-01-31 19:25:00|26960.5|26935.5|26965.5|26950.5|26970.5|26950.5|26950.5|26930.5|17
1643657400000|2022-01-31 19:30:00|26968|26953|26970.5|26955.5|26970.5|26955.5|26960.5|26945.5|10
1643657700000|2022-01-31 19:35:00|26973|26958|26973|26958|26975.5|26960.5|26968|26953|6
1643658000000|2022-01-31 19:40:00|26975.5|26960.5|26975.5|26960.5|26978|26963|26968|26953|4
1643658300000|2022-01-31 19:45:00|26978|26963|26963|26948|26978|26963|26953|26938|12
1643658600000|2022-01-31 19:50:00|26965.5|26950.5|26953|26938|26968|26953|26948|26933|7
1643658900000|2022-01-31 19:55:00|26955.5|26940.5|26960.5|26945.5|26965.5|26950.5|26955.5|26940.5|3
1643659200000|2022-01-31 20:00:00|26963|26948|26968|26953|26968|26953|26960.5|26945.5|11
1643659500000|2022-01-31 20:05:00|26973|26958|26950.5|26935.5|26973|26958|26950.5|26935.5|14
1643659800000|2022-01-31 20:10:00|26953|26938|26905.5|26890.5|26953|26938|26903|26888|31
1643660100000|2022-01-31 20:15:00|26908|26893|26885.5|26870.5|26920.5|26905.5|26878|26863|24
1643660400000|2022-01-31 20:20:00|26888|26873|26935.5|26920.5|26950.5|26935.5|26888|26873|19
1643660700000|2022-01-31 20:25:00|26938|26923|26918|26903|26955.5|26940.5|26915.5|26900.5|57
1643661000000|2022-01-31 20:30:00|26920.5|26905.5|26968|26953|26970.5|26955.5|26903|26888|35
1643661300000|2022-01-31 20:35:00|26965.5|26950.5|26958|26943|26975.5|26960.5|26950.5|26935.5|17
1643661600000|2022-01-31 20:40:00|26960.5|26945.5|26960.5|26945.5|26963|26948|26948|26933|9
1643661900000|2022-01-31 20:45:00|26968|26953|26978|26963|26978|26963|26960.5|26945.5|10
1643662200000|2022-01-31 20:50:00|26985.5|26970.5|27015.5|27000.5|27015.5|27000.5|26985.5|26970.5|55
1643662500000|2022-01-31 20:55:00|27013|26998|27035.5|27020.5|27035.5|27020.5|27013|26998|42
1643662800000|2022-01-31 21:00:00|27019.8|26979.8|26964.7|26924.7|27019.8|26979.8|26954.1|26914.1|0
1643663100000|2022-01-31 21:05:00|26966.3|26926.3|26988.7|26948.7|26993.2|26953.2|26959.9|26919.9|0
1643663400000|2022-01-31 21:10:00|26988.6|26948.6|26949.1|26909.1|26993.2|26953.2|26943.8|26903.8|0
1643663700000|2022-01-31 21:15:00|26949.6|26909.6|26967.1|26927.1|26974.1|26934.1|26949.6|26909.6|0
1643664000000|2022-01-31 21:20:00|26967.2|26927.2|26970.9|26930.9|26974.1|26934.1|26961.9|26921.9|0
1643664300000|2022-01-31 21:25:00|26970.8|26930.8|26972.8|26932.8|26977.3|26937.3|26966.4|26926.4|0
1643664600000|2022-01-31 21:30:00|26972.6|26932.6|26968.3|26928.3|26974.1|26934.1|26966.4|26926.4|0
1643664900000|2022-01-31 21:35:00|26968.1|26928.1|26964|26924|26981.8|26941.8|26962.1|26922.1|0
1643665200000|2022-01-31 21:40:00|26963.7|26923.7|26962.9|26922.9|26968.7|26928.7|26959.7|26919.7|0
1643665500000|2022-01-31 21:45:00|26963.1|26923.1|26959.7|26919.7|26967.4|26927.4|26956.5|26916.5|0
1643665800000|2022-01-31 21:50:00|26959.6|26919.6|26953.9|26913.9|26959.7|26919.7|26953.9|26913.9|0
1643666100000|2022-01-31 21:55:00|26954.1|26914.1|26963|26923|26964.8|26924.8|26953.9|26913.9|0
1643666400000|2022-01-31 22:00:00|26959.8|26919.8|26959.8|26919.8|26965.7|26925.7|26959.8|26919.8|0
1643666700000|2022-01-31 22:05:00|26959.2|26919.2|26958.7|26918.7|26959.8|26919.8|26957.6|26917.6|0
1643667000000|2022-01-31 22:10:00|26958.1|26918.1|26959|26919|26961.1|26921.1|26957|26917|0
1643667300000|2022-01-31 22:15:00|26959.5|26919.5|26960.6|26920.6|26960.6|26920.6|26959.5|26919.5|0
1643667600000|2022-01-31 22:20:00|26961.1|26921.1|26961.1|26921.1|26963.3|26923.3|26960.1|26920.1|0
1643667900000|2022-01-31 22:25:00|26960.1|26920.1|26962.7|26922.7|26962.7|26922.7|26959.5|26919.5|0
1643668200000|2022-01-31 22:30:00|26963.3|26923.3|26964.5|26924.5|26966.1|26926.1|26961.1|26921.1|0
1643668500000|2022-01-31 22:35:00|26966.7|26926.7|26973.6|26933.6|26973.6|26933.6|26965.6|26925.6|0
1643668800000|2022-01-31 22:40:00|26972|26932|26971.5|26931.5|26973.1|26933.1|26968.8|26928.8|0
1643669100000|2022-01-31 22:45:00|26971|26931|26971|26931|26973.6|26933.6|26970.4|26930.4|0
1643669400000|2022-01-31 22:50:00|26972|26932|26968.8|26928.8|26972|26932|26968.8|26928.8|0
1643669700000|2022-01-31 22:55:00|26968.3|26928.3|26966.7|26926.7|26968.8|26928.8|26966.1|26926.1|0
1643670000000|2022-01-31 23:00:00|26967.9|26927.9|26968.1|26928.1|26987.1|26947.1|26965.4|26925.4|0
1643670300000|2022-01-31 23:05:00|26968.2|26928.2|26985.8|26945.8|26988.4|26948.4|26959.6|26919.6|0
1643670600000|2022-01-31 23:10:00|26986|26946|26961|26921|26989.7|26949.7|26959.6|26919.6|0
1643670900000|2022-01-31 23:15:00|26961.2|26921.2|26965.4|26925.4|26973.4|26933.4|26961.2|26921.2|0
1643671200000|2022-01-31 23:20:00|26965.6|26925.6|26974.7|26934.7|26980.5|26940.5|26965.6|26925.6|0
1643671500000|2022-01-31 23:25:00|26974.4|26934.4|26964.1|26924.1|26983.1|26943.1|26958.3|26918.3|0
1643671800000|2022-01-31 23:30:00|26964.5|26924.5|26957|26917|26970.7|26930.7|26947.2|26907.2|0
1643672100000|2022-01-31 23:35:00|26956.2|26916.2|26968.1|26928.1|26969.4|26929.4|26953|26913|0
1643672400000|2022-01-31 23:40:00|26968|26928|26972|26932|26972|26932|26959.6|26919.6|0
1643672700000|2022-01-31 23:45:00|26971.8|26931.8|26970.7|26930.7|26972|26932|26967.4|26927.4|0
1643673000000|2022-01-31 23:50:00|26970.6|26930.6|26969.4|26929.4|26976|26936|26966.8|26926.8|0
1643673300000|2022-01-31 23:55:00|26969.5|26929.5|26970.7|26930.7|26973.4|26933.4|26965.4|26925.4|0
1643673600000|2022-02-01 00:00:00|26971|26931|26969.4|26929.4|26974.7|26934.7|26966.8|26926.8|0
1643673900000|2022-02-01 00:05:00|26969.7|26929.7|26964.1|26924.1|26974.7|26934.7|26961.6|26921.6|0
1643674200000|2022-02-01 00:10:00|26964.4|26924.4|26988|26948|26989.3|26949.3|26959.6|26919.6|0
1643674500000|2022-02-01 00:15:00|26987.6|26947.6|26995|26955|27023.3|26983.3|26982.9|26942.9|0
1643674800000|2022-02-01 00:20:00|26995.1|26955.1|27006|26966|27006|26966|26990.5|26950.5|0
1643675100000|2022-02-01 00:25:00|27005.8|26965.8|27000|26960|27008.9|26968.9|26995.1|26955.1|0
1643675400000|2022-02-01 00:30:00|27000.1|26960.1|26998.1|26958.1|27006|26966|26990.9|26950.9|0
1643675700000|2022-02-01 00:35:00|26998.7|26958.7|26996.9|26956.9|27002.9|26962.9|26992.4|26952.4|0
1643676000000|2022-02-01 00:40:00|26996.7|26956.7|26993.7|26953.7|26997.1|26957.1|26987.8|26947.8|0
1643676300000|2022-02-01 00:45:00|26993.9|26953.9|27018.1|26978.1|27021.1|26981.1|26993.9|26953.9|0
1643676600000|2022-02-01 00:50:00|27018.2|26978.2|27016.1|26976.1|27027.6|26987.6|27015.8|26975.8|0
1643676900000|2022-02-01 00:55:00|27015.9|26975.9|27024.8|26984.8|27028|26988|27015.9|26975.9|0
1643677200000|2022-02-01 01:00:00|27024.3|26984.3|27017.2|26977.2|27027.5|26987.5|27002.1|26962.1|0
1643677500000|2022-02-01 01:05:00|27017.3|26977.3|27001.8|26961.8|27020.2|26980.2|27000.2|26960.2|0
1643677800000|2022-02-01 01:10:00|27001.9|26961.9|27021.1|26981.1|27024.2|26984.2|27001.9|26961.9|0
1643678100000|2022-02-01 01:15:00|27020.5|26980.5|27031.4|26991.4|27031.5|26991.5|27016.9|26976.9|0
1643678400000|2022-02-01 01:20:00|27031.5|26991.5|27012.4|26972.4|27031.7|26991.7|27003.3|26963.3|0
1643678700000|2022-02-01 01:25:00|27012.2|26972.2|27003.1|26963.1|27012.4|26972.4|26991.5|26951.5|0
1643679000000|2022-02-01 01:30:00|27003.7|26963.7|26982.9|26942.9|27004.5|26964.5|26977.7|26937.7|0
1643679300000|2022-02-01 01:35:00|26983|26943|26986|26946|27000.1|26960.1|26979.8|26939.8|0
1643679600000|2022-02-01 01:40:00|26985.9|26945.9|26970.2|26930.2|26991.9|26951.9|26968.5|26928.5|0
1643679900000|2022-02-01 01:45:00|26971.3|26931.3|26937.5|26897.5|26979.1|26939.1|26936.3|26896.3|0
1643680200000|2022-02-01 01:50:00|26937.7|26897.7|26905.6|26865.6|26937.7|26897.7|26902.7|26862.7|0
1643680500000|2022-02-01 01:55:00|26905.1|26865.1|26920.9|26880.9|26925.1|26885.1|26902.6|26862.6|0
1643680800000|2022-02-01 02:00:00|26920.7|26880.7|26918.9|26878.9|26933.4|26893.4|26914.7|26874.7|0
1643681100000|2022-02-01 02:05:00|26919.5|26879.5|26914.6|26874.6|26923.7|26883.7|26902.1|26862.1|0
1643681400000|2022-02-01 02:10:00|26914.5|26874.5|26930.1|26890.1|26941.6|26901.6|26914.4|26874.4|0
1643681700000|2022-02-01 02:15:00|26930.6|26890.6|26942.3|26902.3|26945.8|26905.8|26930.2|26890.2|0
1643682000000|2022-02-01 02:20:00|26942.1|26902.1|26956.9|26916.9|26956.9|26916.9|26933|26893|0
1643682300000|2022-02-01 02:25:00|26956.4|26916.4|26957.1|26917.1|26957.8|26917.8|26951.2|26911.2|0
1643682600000|2022-02-01 02:30:00|26957|26917|26936.3|26896.3|26957.3|26917.3|26927.2|26887.2|0
1643682900000|2022-02-01 02:35:00|26936.1|26896.1|26954.9|26914.9|26959.2|26919.2|26923.2|26883.2|0
1643683200000|2022-02-01 02:40:00|26954.7|26914.7|26948.1|26908.1|26954.9|26914.9|26937.3|26897.3|0
1643683500000|2022-02-01 02:45:00|26947.6|26907.6|26960.3|26920.3|26961.5|26921.5|26943.6|26903.6|0
1643683800000|2022-02-01 02:50:00|26960.1|26920.1|26944.5|26904.5|26961.4|26921.4|26944.3|26904.3|0
1643684100000|2022-02-01 02:55:00|26944.3|26904.3|26950.9|26910.9|26956.4|26916.4|26941.3|26901.3|0
1643684400000|2022-02-01 03:00:00|26951|26911|26950.4|26910.4|26954.1|26914.1|26944.3|26904.3|0
1643684700000|2022-02-01 03:05:00|26950.5|26910.5|26947.5|26907.5|26957.1|26917.1|26944.5|26904.5|0
1643685000000|2022-02-01 03:10:00|26947.7|26907.7|26952|26912|26956.9|26916.9|26945.9|26905.9|0
1643685300000|2022-02-01 03:15:00|26952.1|26912.1|26960.1|26920.1|26963|26923|26943.2|26903.2|0
1643685600000|2022-02-01 03:20:00|26959.6|26919.6|26984.3|26944.3|26989.1|26949.1|26958.5|26918.5|0
1643685900000|2022-02-01 03:25:00|26983.8|26943.8|26974.6|26934.6|26997.1|26957.1|26968|26928|0
1643686200000|2022-02-01 03:30:00|26974.7|26934.7|26962.7|26922.7|26982.7|26942.7|26960.8|26920.8|0
1643686500000|2022-02-01 03:35:00|26962.8|26922.8|26960.4|26920.4|26965.8|26925.8|26947|26907|0
1643686800000|2022-02-01 03:40:00|26960.3|26920.3|26960.3|26920.3|26963.3|26923.3|26953.9|26913.9|0
1643687100000|2022-02-01 03:45:00|26961.5|26921.5|26967.6|26927.6|26970.7|26930.7|26958.6|26918.6|0
1643687400000|2022-02-01 03:50:00|26968.1|26928.1|26983.5|26943.5|26988|26948|26968.1|26928.1|0
1643687700000|2022-02-01 03:55:00|26984|26944|26984.3|26944.3|26988.5|26948.5|26976.4|26936.4|0
1643688000000|2022-02-01 04:00:00|26984.2|26944.2|26970.8|26930.8|26991.8|26951.8|26970.8|26930.8|0
1643688300000|2022-02-01 04:05:00|26969.8|26929.8|26952.5|26912.5|26971.3|26931.3|26952.4|26912.4|0
1643688600000|2022-02-01 04:10:00|26952.4|26912.4|26955.7|26915.7|26959.2|26919.2|26941.9|26901.9|0
1643688900000|2022-02-01 04:15:00|26955.8|26915.8|26975.3|26935.3|26978.5|26938.5|26955.7|26915.7|0
1643689200000|2022-02-01 04:20:00|26975.5|26935.5|26990.5|26950.5|26992.3|26952.3|26975.5|26935.5|0
1643689500000|2022-02-01 04:25:00|26990.7|26950.7|26987.3|26947.3|26991.8|26951.8|26978.3|26938.3|0
1643689800000|2022-02-01 04:30:00|26988.9|26948.9|26979.6|26939.6|26992.1|26952.1|26979.4|26939.4|0
1643690100000|2022-02-01 04:35:00|26980.1|26940.1|26982.6|26942.6|26987.2|26947.2|26974.8|26934.8|0
1643690400000|2022-02-01 04:40:00|26982.4|26942.4|26982.3|26942.3|26982.6|26942.6|26973.3|26933.3|0
1643690700000|2022-02-01 04:45:00|26982.2|26942.2|26972.7|26932.7|26983.5|26943.5|26972.7|26932.7|0
1643691000000|2022-02-01 04:50:00|26973.2|26933.2|26982.5|26942.5|26985.6|26945.6|26972.5|26932.5|0
1643691300000|2022-02-01 04:55:00|26982.6|26942.6|26995.5|26955.5|26996.3|26956.3|26973.1|26933.1|0
1643691600000|2022-02-01 05:00:00|26994.8|26954.8|26998.2|26958.2|27004.7|26964.7|26991.8|26951.8|0
1643691900000|2022-02-01 05:05:00|26999.3|26959.3|26976.4|26936.4|27001|26961|26976.4|26936.4|0
1643692200000|2022-02-01 05:10:00|26976.5|26936.5|26994.8|26954.8|26994.9|26954.9|26976.5|26936.5|0
1643692500000|2022-02-01 05:15:00|26994.3|26954.3|26992.7|26952.7|26997.7|26957.7|26990|26950|0
1643692800000|2022-02-01 05:20:00|26992.2|26952.2|26990.4|26950.4|27002.4|26962.4|26989|26949|0
1643693100000|2022-02-01 05:25:00|26990.9|26950.9|26992.9|26952.9|26994.8|26954.8|26984.2|26944.2|0
1643693400000|2022-02-01 05:30:00|26992.8|26952.8|26995.2|26955.2|26998.7|26958.7|26986.9|26946.9|0
1643693700000|2022-02-01 05:35:00|26995.3|26955.3|26990.7|26950.7|27001|26961|26989.3|26949.3|0
1643694000000|2022-02-01 05:40:00|26990.5|26950.5|26983.4|26943.4|26990.7|26950.7|26983.1|26943.1|0
1643694300000|2022-02-01 05:45:00|26983.2|26943.2|26987.5|26947.5|26989.6|26949.6|26980.4|26940.4|0
1643694600000|2022-02-01 05:50:00|26988.1|26948.1|26992.8|26952.8|26998.9|26958.9|26988.1|26948.1|0
1643694900000|2022-02-01 05:55:00|26992.6|26952.6|27005.1|26965.1|27008.4|26968.4|26992.6|26952.6|0
1643695200000|2022-02-01 06:00:00|27005|26965|27005.5|26965.5|27015.5|26975.5|26998.5|26958.5|0
1643695500000|2022-02-01 06:05:00|27005.6|26965.6|27006.5|26966.5|27008.6|26968.6|27002.5|26962.5|0
1643695800000|2022-02-01 06:10:00|27005.9|26965.9|26993.2|26953.2|27006.5|26966.5|26988.5|26948.5|0
1643696100000|2022-02-01 06:15:00|26993.4|26953.4|26985.8|26945.8|26998|26958|26982.2|26942.2|0
1643696400000|2022-02-01 06:20:00|26985.9|26945.9|26979.9|26939.9|26987.5|26947.5|26976.5|26936.5|0
1643696700000|2022-02-01 06:25:00|26980|26940|26985.4|26945.4|26989.1|26949.1|26980|26940|0
1643697000000|2022-02-01 06:30:00|26986|26946|26976.5|26936.5|26990|26950|26973.3|26933.3|0
1643697300000|2022-02-01 06:35:00|26977.1|26937.1|26992.3|26952.3|26992.3|26952.3|26976.5|26936.5|0
1643697600000|2022-02-01 06:40:00|26992.4|26952.4|26987.1|26947.1|26993.7|26953.7|26978|26938|0
1643697900000|2022-02-01 06:45:00|26987|26947|26983.9|26943.9|26990|26950|26972.2|26932.2|0
1643698200000|2022-02-01 06:50:00|26983.4|26943.4|26990.8|26950.8|26993.6|26953.6|26981.1|26941.1|0
1643698500000|2022-02-01 06:55:00|26990.7|26950.7|26997|26957|26997|26957|26984.2|26944.2|0
1643698800000|2022-02-01 07:00:00|26997.1|26957.1|26985.5|26970.5|27010.5|26995.5|26967.3|26927.3|62
1643699100000|2022-02-01 07:05:00|26983|26968|26993|26978|26993|26978|26983|26968|27
1643699400000|2022-02-01 07:10:00|26998|26983|27023|27008|27040.5|27025.5|26998|26983|36
1643699700000|2022-02-01 07:15:00|27020.5|27005.5|27013|26998|27020.5|27005.5|27013|26998|18
1643700000000|2022-02-01 07:20:00|27015.5|27000.5|27023|27008|27023|27008|27008|26993|14
1643700300000|2022-02-01 07:25:00|27025.5|27010.5|27008|26993|27040.5|27025.5|27008|26993|32
1643700600000|2022-02-01 07:30:00|27010.5|26995.5|26993|26978|27018|27003|26993|26978|18
1643700900000|2022-02-01 07:35:00|26988|26973|27000.5|26985.5|27005.5|26990.5|26988|26973|9
1643701200000|2022-02-01 07:40:00|27003|26988|27008|26993|27008|26993|26990.5|26975.5|8
1643701500000|2022-02-01 07:45:00|27005.5|26990.5|27010.5|26995.5|27018|27003|26998|26983|9
1643701800000|2022-02-01 07:50:00|27013|26998|26963|26948|27015.5|27000.5|26960.5|26945.5|77
1643702100000|2022-02-01 07:55:00|26965.5|26950.5|27003|26988|27005.5|26990.5|26960.5|26945.5|94
1643702400000|2022-02-01 08:00:00|27005.5|26990.5|27043|27028|27073|27058|26980.5|26965.5|679
1643702700000|2022-02-01 08:05:00|27045.5|27030.5|27098|27083|27098|27083|27003|26988|430
1643703000000|2022-02-01 08:10:00|27103|27088|27125.5|27110.5|27138|27123|27098|27083|386
1643703300000|2022-02-01 08:15:00|27128|27113|27085.5|27070.5|27133|27118|27083|27068|382
1643703600000|2022-02-01 08:20:00|27088|27073|27113|27098|27128|27113|27088|27073|204
1643703900000|2022-02-01 08:25:00|27115.5|27100.5|27108|27093|27143|27128|27103|27088|291
1643704200000|2022-02-01 08:30:00|27113|27098|27123|27108|27153|27138|27105.5|27090.5|307
1643704500000|2022-02-01 08:35:00|27120.5|27105.5|27148|27133|27148|27133|27118|27103|181
1643704800000|2022-02-01 08:40:00|27149.8|27134.8|27177.3|27162.3|27179.8|27164.8|27144.8|27129.8|177
1643705100000|2022-02-01 08:45:00|27179.8|27164.8|27197.3|27182.3|27207.3|27192.3|27174.8|27159.8|195
1643705400000|2022-02-01 08:50:00|27194.8|27179.8|27169.8|27154.8|27194.8|27179.8|27164.8|27149.8|105
1643705700000|2022-02-01 08:55:00|27167.3|27152.3|27174.8|27159.8|27189.8|27174.8|27144.8|27129.8|163
1643706000000|2022-02-01 09:00:00|27169.8|27154.8|27159.8|27144.8|27187.3|27172.3|27139.8|27124.8|206
1643706300000|2022-02-01 09:05:00|27164.8|27149.8|27109.8|27094.8|27172.3|27157.3|27099.8|27084.8|179
1643706600000|2022-02-01 09:10:00|27112.3|27097.3|27129.8|27114.8|27144.8|27129.8|27094.8|27079.8|185
1643706900000|2022-02-01 09:15:00|27127.3|27112.3|27144.8|27129.8|27154.8|27139.8|27119.8|27104.8|80
1643707200000|2022-02-01 09:20:00|27147.3|27132.3|27094.8|27079.8|27149.8|27134.8|27084.8|27069.8|140
1643707500000|2022-02-01 09:25:00|27092.3|27077.3|27049.8|27034.8|27124.8|27109.8|27044.8|27029.8|165
1643707800000|2022-02-01 09:30:00|27047.3|27032.3|27064.8|27049.8|27074.8|27059.8|27034.8|27019.8|158
1643708100000|2022-02-01 09:35:00|27062.3|27047.3|27077.3|27062.3|27089.8|27074.8|27052.3|27037.3|95
1643708400000|2022-02-01 09:40:00|27074.8|27059.8|27047.3|27032.3|27077.3|27062.3|27034.8|27019.8|188
1643708700000|2022-02-01 09:45:00|27049.8|27034.8|27049.8|27034.8|27059.8|27044.8|27029.8|27014.8|120
1643709000000|2022-02-01 09:50:00|27047.3|27032.3|27049.8|27034.8|27059.8|27044.8|27024.8|27009.8|131
1643709300000|2022-02-01 09:55:00|27047.3|27032.3|27064.8|27049.8|27069.8|27054.8|27044.8|27029.8|68
1643709600000|2022-02-01 10:00:00|27067.3|27052.3|27104.8|27089.8|27104.8|27089.8|27054.8|27039.8|75
1643709900000|2022-02-01 10:05:00|27107.3|27092.3|27102.3|27087.3|27109.8|27094.8|27079.8|27064.8|79
1643710200000|2022-02-01 10:10:00|27099.8|27084.8|27084.8|27069.8|27109.8|27094.8|27072.3|27057.3|49
1643710500000|2022-02-01 10:15:00|27087.3|27072.3|27094.8|27079.8|27109.8|27094.8|27082.3|27067.3|126
1643710800000|2022-02-01 10:20:00|27097.3|27082.3|27067.3|27052.3|27109.8|27094.8|27054.8|27039.8|81
1643711100000|2022-02-01 10:25:00|27069.8|27054.8|27089.8|27074.8|27099.8|27084.8|27069.8|27054.8|44
1643711400000|2022-02-01 10:30:00|27084.8|27069.8|27092.3|27077.3|27099.8|27084.8|27059.8|27044.8|33
1643711700000|2022-02-01 10:35:00|27089.8|27074.8|27109.8|27094.8|27114.8|27099.8|27082.3|27067.3|47
1643712000000|2022-02-01 10:40:00|27107.3|27092.3|27109.8|27094.8|27119.8|27104.8|27104.8|27089.8|67
1643712300000|2022-02-01 10:45:00|27112.3|27097.3|27114.8|27099.8|27124.8|27109.8|27112.3|27097.3|62
1643712600000|2022-02-01 10:50:00|27117.3|27102.3|27094.8|27079.8|27119.8|27104.8|27089.8|27074.8|88
1643712900000|2022-02-01 10:55:00|27099.8|27084.8|27089.8|27074.8|27114.8|27099.8|27084.8|27069.8|97
1643713200000|2022-02-01 11:00:00|27094.8|27079.8|27112.3|27097.3|27124.8|27109.8|27089.8|27074.8|169
1643713500000|2022-02-01 11:05:00|27114.8|27099.8|27114.8|27099.8|27124.8|27109.8|27102.3|27087.3|158
1643713800000|2022-02-01 11:10:00|27117.3|27102.3|27104.8|27089.8|27124.8|27109.8|27084.8|27069.8|128
1643714100000|2022-02-01 11:15:00|27102.3|27087.3|27082.3|27067.3|27117.3|27102.3|27077.3|27062.3|238
1643714400000|2022-02-01 11:20:00|27079.8|27064.8|27109.8|27094.8|27114.8|27099.8|27079.8|27064.8|48
1643714700000|2022-02-01 11:25:00|27107.3|27092.3|27099.8|27084.8|27109.8|27094.8|27089.8|27074.8|48
1643715000000|2022-02-01 11:30:00|27102.3|27087.3|27114.8|27099.8|27114.8|27099.8|27102.3|27087.3|32
1643715300000|2022-02-01 11:35:00|27112.3|27097.3|27114.8|27099.8|27129.8|27114.8|27112.3|27097.3|32
1643715600000|2022-02-01 11:40:00|27119.8|27104.8|27104.8|27089.8|27124.8|27109.8|27097.3|27082.3|63
1643715900000|2022-02-01 11:45:00|27109.8|27094.8|27117.3|27102.3|27124.8|27109.8|27089.8|27074.8|54
1643716200000|2022-02-01 11:50:00|27119.8|27104.8|27117.3|27102.3|27129.8|27114.8|27114.8|27099.8|31
1643716500000|2022-02-01 11:55:00|27119.8|27104.8|27119.8|27104.8|27137.3|27122.3|27112.3|27097.3|80
1643716800000|2022-02-01 12:00:00|27124.8|27109.8|27112.3|27097.3|27129.8|27114.8|27104.8|27089.8|59
1643717100000|2022-02-01 12:05:00|27114.8|27099.8|27129.8|27114.8|27139.8|27124.8|27109.8|27094.8|92
1643717400000|2022-02-01 12:10:00|27137.3|27122.3|27139.8|27124.8|27139.8|27124.8|27129.8|27114.8|44
1643717700000|2022-02-01 12:15:00|27137.3|27122.3|27134.8|27119.8|27142.3|27127.3|27127.3|27112.3|31
1643718000000|2022-02-01 12:20:00|27139.8|27124.8|27147.3|27132.3|27149.8|27134.8|27134.8|27119.8|47
1643718300000|2022-02-01 12:25:00|27144.8|27129.8|27154.8|27139.8|27154.8|27139.8|27139.8|27124.8|48
1643718600000|2022-02-01 12:30:00|27149.8|27134.8|27159.8|27144.8|27159.8|27144.8|27139.8|27124.8|57
1643718900000|2022-02-01 12:35:00|27162.3|27147.3|27169.8|27154.8|27174.8|27159.8|27154.8|27139.8|19
1643719200000|2022-02-01 12:40:00|27167|27152|27167|27152|27172|27157|27164.5|27149.5|40
1643719500000|2022-02-01 12:45:00|27164.5|27149.5|27167|27152|27172|27157|27157|27142|99
1643719800000|2022-02-01 12:50:00|27169.5|27154.5|27189.5|27174.5|27197|27182|27167|27152|72
1643720100000|2022-02-01 12:55:00|27192|27177|27197|27182|27202|27187|27187|27172|51
1643720400000|2022-02-01 13:00:00|27194.5|27179.5|27197|27182|27204.5|27189.5|27187|27172|82
1643720700000|2022-02-01 13:05:00|27199.5|27184.5|27204.5|27189.5|27207|27192|27192|27177|79
1643721000000|2022-02-01 13:10:00|27207|27192|27209.5|27194.5|27212|27197|27204.5|27189.5|63
1643721300000|2022-02-01 13:15:00|27212|27197|27217|27202|27222|27207|27212|27197|108
1643721600000|2022-02-01 13:20:00|27219.5|27204.5|27214.5|27199.5|27224.5|27209.5|27212|27197|112
1643721900000|2022-02-01 13:25:00|27217|27202|27189.5|27174.5|27217|27202|27184.5|27169.5|105
1643722200000|2022-02-01 13:30:00|27192|27177|27172|27157|27197|27182|27164.5|27149.5|112
1643722500000|2022-02-01 13:35:00|27169.5|27154.5|27182|27167|27187|27172|27162|27147|71
1643722800000|2022-02-01 13:40:00|27184.5|27169.5|27192|27177|27197|27182|27182|27167|32
1643723100000|2022-02-01 13:45:00|27189.5|27174.5|27187|27172|27192|27177|27182|27167|39
1643723400000|2022-02-01 13:50:00|27184.5|27169.5|27192|27177|27197|27182|27182|27167|38
1643723700000|2022-02-01 13:55:00|27197|27182|27192|27177|27204.5|27189.5|27187|27172|38
1643724000000|2022-02-01 14:00:00|27189.5|27174.5|27184.5|27169.5|27202|27187|27182|27167|37
1643724300000|2022-02-01 14:05:00|27182|27167|27184.5|27169.5|27192|27177|27179.5|27164.5|78
1643724600000|2022-02-01 14:10:00|27187|27172|27202|27187|27202|27187|27182|27167|80
1643724900000|2022-02-01 14:15:00|27199.5|27184.5|27192|27177|27202|27187|27189.5|27174.5|53
1643725200000|2022-02-01 14:20:00|27189.5|27174.5|27187|27172|27189.5|27174.5|27177|27162|97
1643725500000|2022-02-01 14:25:00|27192|27177|27192|27177|27202|27187|27187|27172|208
1643725800000|2022-02-01 14:30:00|27187|27172|27192|27177|27197|27182|27157|27142|248
1643726100000|2022-02-01 14:35:00|27189.5|27174.5|27197|27182|27212|27197|27182|27167|194
1643726400000|2022-02-01 14:40:00|27199.5|27184.5|27127|27112|27212|27197|27114.5|27099.5|252
1643726700000|2022-02-01 14:45:00|27124.5|27109.5|27164.5|27149.5|27174.5|27159.5|27122|27107|192
1643727000000|2022-02-01 14:50:00|27162|27147|27177|27162|27194.5|27179.5|27162|27147|130
1643727300000|2022-02-01 14:55:00|27179.5|27164.5|27184.5|27169.5|27194.5|27179.5|27167|27152|113
1643727600000|2022-02-01 15:00:00|27187|27172|27097|27082|27187|27172|27092|27077|284
1643727900000|2022-02-01 15:05:00|27099.5|27084.5|27132|27117|27157|27142|27087|27072|333
1643728200000|2022-02-01 15:10:00|27134.3|27119.3|27149.3|27134.3|27174.3|27159.3|27116.8|27101.8|266
1643728500000|2022-02-01 15:15:00|27146.8|27131.8|27144.3|27129.3|27169.3|27154.3|27119.3|27104.3|321
1643728800000|2022-02-01 15:20:00|27141.8|27126.8|27189.3|27174.3|27194.3|27179.3|27141.8|27126.8|610
1643729100000|2022-02-01 15:25:00|27186.8|27171.8|27139.3|27124.3|27194.3|27179.3|27134.3|27119.3|182
1643729400000|2022-02-01 15:30:00|27144.3|27129.3|27159.3|27144.3|27179.3|27164.3|27141.8|27126.8|155
1643729700000|2022-02-01 15:35:00|27164.3|27149.3|27164.3|27149.3|27179.3|27164.3|27144.3|27129.3|570
1643730000000|2022-02-01 15:40:00|27169.3|27154.3|27131.8|27116.8|27184.3|27169.3|27124.3|27109.3|535
1643730300000|2022-02-01 15:45:00|27134.3|27119.3|27131.8|27116.8|27159.3|27144.3|27126.8|27111.8|186
1643730600000|2022-02-01 15:50:00|27129.3|27114.3|27146.8|27131.8|27159.3|27144.3|27126.8|27111.8|123
1643730900000|2022-02-01 15:55:00|27149.3|27134.3|27184.3|27169.3|27189.3|27174.3|27149.3|27134.3|127
1643731200000|2022-02-01 16:00:00|27179.3|27164.3|27189.3|27174.3|27204.3|27189.3|27179.3|27164.3|239
1643731500000|2022-02-01 16:05:00|27194.3|27179.3|27214.3|27199.3|27219.3|27204.3|27191.8|27176.8|169
1643731800000|2022-02-01 16:10:00|27209.3|27194.3|27219.3|27204.3|27219.3|27204.3|27204.3|27189.3|175
1643732100000|2022-02-01 16:15:00|27216.8|27201.8|27219.3|27204.3|27229.3|27214.3|27214.3|27199.3|180
1643732400000|2022-02-01 16:20:00|27224.3|27209.3|27189.3|27174.3|27224.3|27209.3|27184.3|27169.3|323
1643732700000|2022-02-01 16:25:00|27194.3|27179.3|27159.3|27144.3|27196.8|27181.8|27156.8|27141.8|361
1643733000000|2022-02-01 16:30:00|27161.8|27146.8|27219.3|27204.3|27219.3|27204.3|27134.3|27119.3|552
1643733300000|2022-02-01 16:35:00|27221.8|27206.8|27206.8|27191.8|27241.8|27226.8|27194.3|27179.3|305
1643733600000|2022-02-01 16:40:00|27209.3|27194.3|27201.8|27186.8|27214.3|27199.3|27194.3|27179.3|60
1643733900000|2022-02-01 16:45:00|27204.3|27189.3|27214.3|27199.3|27229.3|27214.3|27199.3|27184.3|47
1643734200000|2022-02-01 16:50:00|27216.8|27196.8|27221.8|27201.8|27231.8|27211.8|27211.8|27186.8|18
1643734500000|2022-02-01 16:55:00|27226.8|27206.8|27236.8|27211.8|27251.8|27226.8|27221.8|27201.8|50
1643734800000|2022-02-01 17:00:00|27231.8|27216.8|27226.8|27206.8|27241.8|27221.8|27221.8|27201.8|45
1643735100000|2022-02-01 17:05:00|27231.8|27201.8|27226.8|27201.8|27231.8|27211.8|27216.8|27191.8|17
1643735400000|2022-02-01 17:10:00|27221.8|27206.8|27201.8|27181.8|27221.8|27206.8|27191.8|27171.8|10
1643735700000|2022-02-01 17:15:00|27196.8|27176.8|27211.8|27191.8|27216.8|27196.8|27196.8|27176.8|34
1643736000000|2022-02-01 17:20:00|27216.8|27186.8|27201.8|27181.8|27216.8|27191.8|27191.8|27171.8|36
1643736300000|2022-02-01 17:25:00|27196.8|27176.8|27196.8|27176.8|27201.8|27181.8|27176.8|27156.8|40
1643736600000|2022-02-01 17:30:00|27191.8|27171.8|27166.8|27141.8|27196.8|27171.8|27161.8|27136.8|21
1643736900000|2022-02-01 17:35:00|27171.8|27146.8|27191.8|27171.8|27206.8|27186.8|27166.8|27141.8|17
1643737200000|2022-02-01 17:40:00|27196.8|27166.8|27196.8|27176.8|27211.8|27191.8|27186.8|27166.8|9
1643737500000|2022-02-01 17:45:00|27201.8|27181.8|27191.8|27171.8|27201.8|27181.8|27186.8|27166.8|10
1643737800000|2022-02-01 17:50:00|27196.8|27166.8|27201.8|27181.8|27201.8|27181.8|27191.8|27166.8|9
1643738100000|2022-02-01 17:55:00|27206.8|27186.8|27216.8|27196.8|27221.8|27196.8|27206.8|27181.8|7
1643738400000|2022-02-01 18:00:00|27211.8|27191.8|27206.8|27186.8|27221.8|27201.8|27206.8|27181.8|30
1643738700000|2022-02-01 18:05:00|27201.8|27181.8|27196.8|27176.8|27211.8|27186.8|27191.8|27166.8|27
1643739000000|2022-02-01 18:10:00|27201.8|27181.8|27196.8|27171.8|27201.8|27181.8|27191.8|27171.8|9
1643739300000|2022-02-01 18:15:00|27191.8|27176.8|27196.8|27176.8|27201.8|27181.8|27191.8|27176.8|4
1643739600000|2022-02-01 18:20:00|27201.8|27181.8|27196.8|27176.8|27201.8|27181.8|27196.8|27176.8|5
1643739900000|2022-02-01 18:25:00|27201.8|27181.8|27211.8|27191.8|27211.8|27191.8|27201.8|27176.8|69
1643740200000|2022-02-01 18:30:00|27206.8|27186.8|27201.8|27181.8|27211.8|27191.8|27201.8|27176.8|11
1643740500000|2022-02-01 18:35:00|27196.8|27176.8|27211.8|27186.8|27216.8|27191.8|27191.8|27171.8|10
1643740800000|2022-02-01 18:40:00|27206.8|27191.8|27221.8|27201.8|27221.8|27201.8|27206.8|27186.8|14
1643741100000|2022-02-01 18:45:00|27216.8|27196.8|27226.8|27201.8|27226.8|27206.8|27216.8|27196.8|11
1643741400000|2022-02-01 18:50:00|27221.8|27196.8|27216.8|27196.8|27226.8|27206.8|27211.8|27191.8|5
1643741700000|2022-02-01 18:55:00|27211.8|27191.8|27216.8|27196.8|27216.8|27196.8|27201.8|27181.8|14
1643742000000|2022-02-01 19:00:00|27221.8|27191.8|27226.8|27206.8|27231.8|27206.8|27211.8|27191.8|10
1643742300000|2022-02-01 19:05:00|27221.8|27201.8|27226.8|27206.8|27231.8|27206.8|27216.8|27196.8|15
1643742600000|2022-02-01 19:10:00|27221.8|27201.8|27226.8|27206.8|27236.8|27216.8|27206.8|27186.8|15
1643742900000|2022-02-01 19:15:00|27231.8|27211.8|27216.8|27196.8|27236.8|27216.8|27211.8|27191.8|6
1643743200000|2022-02-01 19:20:00|27211.8|27191.8|27206.8|27186.8|27211.8|27196.8|27196.8|27176.8|13
1643743500000|2022-02-01 19:25:00|27211.8|27191.8|27206.8|27191.8|27211.8|27191.8|27201.8|27176.8|17
1643743800000|2022-02-01 19:30:00|27209.3|27194.3|27211.8|27196.8|27216.8|27201.8|27204.3|27189.3|4
1643744100000|2022-02-01 19:35:00|27209.3|27194.3|27204.3|27189.3|27216.8|27201.8|27194.3|27179.3|6
1643744400000|2022-02-01 19:40:00|27206.8|27191.8|27211.8|27196.8|27214.3|27199.3|27194.3|27179.3|0
1643744700000|2022-02-01 19:45:00|27209.3|27194.3|27206.8|27191.8|27216.8|27201.8|27206.8|27191.8|4
1643745000000|2022-02-01 19:50:00|27204.3|27189.3|27201.8|27186.8|27211.8|27196.8|27194.3|27179.3|2
1643745300000|2022-02-01 19:55:00|27204.3|27189.3|27211.8|27196.8|27216.8|27201.8|27204.3|27189.3|1
1643745600000|2022-02-01 20:00:00|27209.3|27194.3|27254.3|27239.3|27254.3|27239.3|27204.3|27189.3|20
1643745900000|2022-02-01 20:05:00|27249.3|27234.3|27261.8|27246.8|27264.3|27249.3|27244.3|27229.3|19
1643746200000|2022-02-01 20:10:00|27264.3|27249.3|27251.8|27236.8|27264.3|27249.3|27249.3|27234.3|5
1643746500000|2022-02-01 20:15:00|27254.3|27239.3|27251.8|27236.8|27256.8|27241.8|27241.8|27226.8|11
1643746800000|2022-02-01 20:20:00|27254.3|27239.3|27259.3|27244.3|27264.3|27249.3|27251.8|27236.8|17
1643747100000|2022-02-01 20:25:00|27261.8|27246.8|27266.8|27251.8|27269.3|27254.3|27249.3|27234.3|15
1643747400000|2022-02-01 20:30:00|27269.3|27254.3|27271.8|27256.8|27274.3|27259.3|27264.3|27249.3|26
1643747700000|2022-02-01 20:35:00|27269.3|27254.3|27259.3|27244.3|27276.8|27261.8|27259.3|27244.3|16
1643748000000|2022-02-01 20:40:00|27261.8|27246.8|27271.8|27256.8|27274.3|27259.3|27256.8|27241.8|5
1643748300000|2022-02-01 20:45:00|27269.3|27254.3|27276.8|27261.8|27279.3|27264.3|27266.8|27251.8|31
1643748600000|2022-02-01 20:50:00|27279.3|27264.3|27289.3|27274.3|27289.3|27274.3|27276.8|27261.8|30
1643748900000|2022-02-01 20:55:00|27291.8|27276.8|27299.3|27284.3|27304.3|27289.3|27289.3|27274.3|35
1643749200000|2022-02-01 21:00:00|27307.6|27267.6|27312.5|27272.5|27322.3|27282.3|27297|27257|0
1643749500000|2022-02-01 21:05:00|27312.6|27272.6|27320.9|27280.9|27333.4|27293.4|27305.8|27265.8|0
1643749800000|2022-02-01 21:10:00|27320.7|27280.7|27337.2|27297.2|27340.2|27300.2|27319.6|27279.6|0
1643750100000|2022-02-01 21:15:00|27337.7|27297.7|27354.3|27314.3|27359.6|27319.6|27335.1|27295.1|0
1643750400000|2022-02-01 21:20:00|27354.6|27314.6|27372.2|27332.2|27374.5|27334.5|27354.3|27314.3|0
1643750700000|2022-02-01 21:25:00|27372.5|27332.5|27390|27350|27390|27350|27369.6|27329.6|0
1643751000000|2022-02-01 21:30:00|27389.7|27349.7|27406.8|27366.8|27408.7|27368.7|27388.7|27348.7|0
1643751300000|2022-02-01 21:35:00|27407.1|27367.1|27409.8|27369.8|27417.9|27377.9|27406.8|27366.8|0
1643751600000|2022-02-01 21:40:00|27410|27370|27396|27356|27413.1|27373.1|27394.7|27354.7|0
1643751900000|2022-02-01 21:45:00|27396.3|27356.3|27390.2|27350.2|27397.4|27357.4|27390.2|27350.2|0
1643752200000|2022-02-01 21:50:00|27390.5|27350.5|27397.7|27357.7|27402.4|27362.4|27384.6|27344.6|0
1643752500000|2022-02-01 21:55:00|27398|27358|27380.4|27340.4|27400.4|27360.4|27378.8|27338.8|0
1643752800000|2022-02-01 22:00:00|27379.9|27339.9|27362.7|27322.7|27379.9|27339.9|27362.7|27322.7|0
1643753100000|2022-02-01 22:05:00|27362.2|27322.2|27368.6|27328.6|27368.6|27328.6|27362.2|27322.2|0
1643753400000|2022-02-01 22:10:00|27368.1|27328.1|27366.9|27326.9|27371.2|27331.2|27365.3|27325.3|0
1643753700000|2022-02-01 22:15:00|27365.8|27325.8|27362.1|27322.1|27365.8|27325.8|27361.5|27321.5|0
1643754000000|2022-02-01 22:20:00|27361.5|27321.5|27359.4|27319.4|27361.5|27321.5|27358.8|27318.8|0
1643754300000|2022-02-01 22:25:00|27361|27321|27361.5|27321.5|27362.1|27322.1|27361|27321|0
1643754600000|2022-02-01 22:30:00|27361|27321|27360.4|27320.4|27361|27321|27359.4|27319.4|0
1643754900000|2022-02-01 22:35:00|27359.9|27319.9|27362.6|27322.6|27363.1|27323.1|27359.9|27319.9|0
1643755200000|2022-02-01 22:40:00|27363.1|27323.1|27364.7|27324.7|27366.9|27326.9|27362.6|27322.6|0
1643755500000|2022-02-01 22:45:00|27364.2|27324.2|27369|27329|27369|27329|27364.2|27324.2|0
1643755800000|2022-02-01 22:50:00|27367.4|27327.4|27372.2|27332.2|27372.8|27332.8|27365.8|27325.8|0
1643756100000|2022-02-01 22:55:00|27372.8|27332.8|27381.4|27341.4|27384|27344|27372.8|27332.8|0
1643756400000|2022-02-01 23:00:00|27383.9|27343.9|27389.3|27349.3|27390.6|27350.6|27367.9|27327.9|0
1643756700000|2022-02-01 23:05:00|27389.6|27349.6|27389.3|27349.3|27403.1|27363.1|27380.8|27340.8|0
1643757000000|2022-02-01 23:10:00|27389.6|27349.6|27388|27348|27397.8|27357.8|27379.5|27339.5|0
1643757300000|2022-02-01 23:15:00|27388.2|27348.2|27391.7|27351.7|27396.2|27356.2|27386.4|27346.4|0
1643757600000|2022-02-01 23:20:00|27391.8|27351.8|27396.2|27356.2|27401.5|27361.5|27391.7|27351.7|0
1643757900000|2022-02-01 23:25:00|27396|27356|27402.8|27362.8|27405.4|27365.4|27394.8|27354.8|0
1643758200000|2022-02-01 23:30:00|27402.3|27362.3|27393|27353|27402.8|27362.8|27386.4|27346.4|0
1643758500000|2022-02-01 23:35:00|27392.9|27352.9|27400.1|27360.1|27401.5|27361.5|27387.7|27347.7|0
1643758800000|2022-02-01 23:40:00|27400.3|27360.3|27405.4|27365.4|27405.4|27365.4|27397.5|27357.5|0
1643759100000|2022-02-01 23:45:00|27405.2|27365.2|27397.5|27357.5|27405.2|27365.2|27396.2|27356.2|0
1643759400000|2022-02-01 23:50:00|27397.6|27357.6|27394.8|27354.8|27398.8|27358.8|27392.3|27352.3|0
1643759700000|2022-02-01 23:55:00|27394.7|27354.7|27400.1|27360.1|27401.5|27361.5|27393|27353|0
1643760000000|2022-02-02 00:00:00|27400|27360|27416.4|27376.4|27417.7|27377.7|27397.3|27357.3|0
1643760300000|2022-02-02 00:05:00|27416.1|27376.1|27417.7|27377.7|27417.7|27377.7|27409.8|27369.8|0
1643760600000|2022-02-02 00:10:00|27418|27378|27396.3|27356.3|27419|27379|27395|27355|0
1643760900000|2022-02-02 00:15:00|27396.1|27356.1|27358.1|27318.1|27396.1|27356.1|27335.9|27295.9|0
1643761200000|2022-02-02 00:20:00|27357.5|27317.5|27361.6|27321.6|27369.1|27329.1|27353.6|27313.6|0
1643761500000|2022-02-02 00:25:00|27362.7|27322.7|27368.2|27328.2|27370.9|27330.9|27361.3|27321.3|0
1643761800000|2022-02-02 00:30:00|27368.7|27328.7|27367.8|27327.8|27370.2|27330.2|27364.5|27324.5|0
1643762100000|2022-02-02 00:35:00|27367.7|27327.7|27364.3|27324.3|27367.9|27327.9|27364.3|27324.3|0
1643762400000|2022-02-02 00:40:00|27364.5|27324.5|27358.3|27318.3|27364.5|27324.5|27358.3|27318.3|0
1643762700000|2022-02-02 00:45:00|27358.4|27318.4|27364.7|27324.7|27367.9|27327.9|27358.4|27318.4|0
1643763000000|2022-02-02 00:50:00|27364.5|27324.5|27365|27325|27368|27328|27361.8|27321.8|0
1643763300000|2022-02-02 00:55:00|27366.1|27326.1|27367.9|27327.9|27368.2|27328.2|27362|27322|0
1643763600000|2022-02-02 01:00:00|27367.7|27327.7|27358.6|27318.6|27368.2|27328.2|27353.1|27313.1|0
1643763900000|2022-02-02 01:05:00|27360.2|27320.2|27370|27330|27372|27332|27360.2|27320.2|0
1643764200000|2022-02-02 01:10:00|27369.9|27329.9|27370.3|27330.3|27371.8|27331.8|27368.2|27328.2|0
1643764500000|2022-02-02 01:15:00|27369.7|27329.7|27367.5|27327.5|27369.7|27329.7|27363.7|27323.7|0
1643764800000|2022-02-02 01:20:00|27367.6|27327.6|27367.7|27327.7|27372|27332|27365.7|27325.7|0
1643765100000|2022-02-02 01:25:00|27367.8|27327.8|27367.4|27327.4|27367.9|27327.9|27364.3|27324.3|0
1643765400000|2022-02-02 01:30:00|27367.5|27327.5|27376.8|27336.8|27376.8|27336.8|27367|27327|0
1643765700000|2022-02-02 01:35:00|27377.3|27337.3|27364.8|27324.8|27379.8|27339.8|27364.3|27324.3|0
1643766000000|2022-02-02 01:40:00|27364.7|27324.7|27368.1|27328.1|27368.2|27328.2|27361.3|27321.3|0
1643766300000|2022-02-02 01:45:00|27368.2|27328.2|27368.1|27328.1|27371|27331|27364.5|27324.5|0
1643766600000|2022-02-02 01:50:00|27368.8|27328.8|27358.9|27318.9|27370.7|27330.7|27358.9|27318.9|0
1643766900000|2022-02-02 01:55:00|27359.1|27319.1|27362.1|27322.1|27362.3|27322.3|27355.9|27315.9|0
1643767200000|2022-02-02 02:00:00|27362|27322|27365.2|27325.2|27368.2|27328.2|27359.1|27319.1|0
1643767500000|2022-02-02 02:05:00|27365.7|27325.7|27365.3|27325.3|27368.2|27328.2|27360.2|27320.2|0
1643767800000|2022-02-02 02:10:00|27365.9|27325.9|27365.2|27325.2|27371.2|27331.2|27365.2|27325.2|0
1643768100000|2022-02-02 02:15:00|27366.4|27326.4|27365|27325|27368.7|27328.7|27362.1|27322.1|0
1643768400000|2022-02-02 02:20:00|27364.8|27324.8|27346.1|27306.1|27365|27325|27346.1|27306.1|0
1643768700000|2022-02-02 02:25:00|27346.7|27306.7|27361.3|27321.3|27362.6|27322.6|27346.1|27306.1|0
1643769000000|2022-02-02 02:30:00|27361.4|27321.4|27355.1|27315.1|27364.3|27324.3|27354.9|27314.9|0
1643769300000|2022-02-02 02:35:00|27355|27315|27363.5|27323.5|27363.7|27323.7|27354.7|27314.7|0
1643769600000|2022-02-02 02:40:00|27364|27324|27359.3|27319.3|27370|27330|27357.8|27317.8|0
1643769900000|2022-02-02 02:45:00|27359.2|27319.2|27357.8|27317.8|27365.1|27325.1|27354.7|27314.7|0
1643770200000|2022-02-02 02:50:00|27357.9|27317.9|27361.1|27321.1|27361.1|27321.1|27357.8|27317.8|0
1643770500000|2022-02-02 02:55:00|27361|27321|27363.9|27323.9|27366.9|27326.9|27357.9|27317.9|0
1643770800000|2022-02-02 03:00:00|27363.8|27323.8|27363.8|27323.8|27363.9|27323.9|27357.8|27317.8|0
1643771100000|2022-02-02 03:05:00|27364.9|27324.9|27366.7|27326.7|27367|27327|27363.7|27323.7|0
1643771400000|2022-02-02 03:10:00|27366.6|27326.6|27364|27324|27370|27330|27364|27324|0
1643771700000|2022-02-02 03:15:00|27364.5|27324.5|27363.7|27323.7|27367.2|27327.2|27361.9|27321.9|0
1643772000000|2022-02-02 03:20:00|27363.6|27323.6|27367.4|27327.4|27367.4|27327.4|27363.5|27323.5|0
1643772300000|2022-02-02 03:25:00|27367.2|27327.2|27364.3|27324.3|27367.7|27327.7|27364.3|27324.3|0
1643772600000|2022-02-02 03:30:00|27364.9|27324.9|27377.7|27337.7|27379.3|27339.3|27364.2|27324.2|0
1643772900000|2022-02-02 03:35:00|27377.2|27337.2|27376.1|27336.1|27382.3|27342.3|27374.5|27334.5|0
1643773200000|2022-02-02 03:40:00|27377.4|27337.4|27382|27342|27385|27345|27376.1|27336.1|0
1643773500000|2022-02-02 03:45:00|27381.5|27341.5|27369|27329|27382.2|27342.2|27367.1|27327.1|0
1643773800000|2022-02-02 03:50:00|27370|27330|27371.5|27331.5|27373.1|27333.1|27367.2|27327.2|0
1643774100000|2022-02-02 03:55:00|27370.9|27330.9|27371.9|27331.9|27373.6|27333.6|27368.6|27328.6|0
1643774400000|2022-02-02 04:00:00|27371.8|27331.8|27371.6|27331.6|27371.8|27331.8|27367.5|27327.5|0
1643774700000|2022-02-02 04:05:00|27372.3|27332.3|27373.9|27333.9|27375.3|27335.3|27370.9|27330.9|0
1643775000000|2022-02-02 04:10:00|27374.5|27334.5|27382.8|27342.8|27383|27343|27373.9|27333.9|0
1643775300000|2022-02-02 04:15:00|27382.3|27342.3|27380.2|27340.2|27384.6|27344.6|27380|27340|0
1643775600000|2022-02-02 04:20:00|27380.1|27340.1|27376.9|27336.9|27380.1|27340.1|27375.2|27335.2|0
1643775900000|2022-02-02 04:25:00|27377|27337|27373.9|27333.9|27377.1|27337.1|27373.9|27333.9|0
1643776200000|2022-02-02 04:30:00|27374.1|27334.1|27372.5|27332.5|27377.1|27337.1|27371|27331|0
1643776500000|2022-02-02 04:35:00|27372.6|27332.6|27374.1|27334.1|27380.5|27340.5|27372.6|27332.6|0
1643776800000|2022-02-02 04:40:00|27373.5|27333.5|27372.3|27332.3|27374.2|27334.2|27371|27331|0
1643777100000|2022-02-02 04:45:00|27372.8|27332.8|27373.9|27333.9|27374.1|27334.1|27367.7|27327.7|0
1643777400000|2022-02-02 04:50:00|27374.1|27334.1|27380.3|27340.3|27381.6|27341.6|27373.9|27333.9|0
1643777700000|2022-02-02 04:55:00|27380.5|27340.5|27383.2|27343.2|27383.5|27343.5|27380.1|27340.1|0
1643778000000|2022-02-02 05:00:00|27382.6|27342.6|27384.3|27344.3|27386.1|27346.1|27377.3|27337.3|0
1643778300000|2022-02-02 05:05:00|27384.2|27344.2|27382.5|27342.5|27384.5|27344.5|27377.9|27337.9|0
1643778600000|2022-02-02 05:10:00|27382.4|27342.4|27384|27344|27384.3|27344.3|27381.1|27341.1|0
1643778900000|2022-02-02 05:15:00|27383.5|27343.5|27381.1|27341.1|27384|27344|27374.9|27334.9|0
1643779200000|2022-02-02 05:20:00|27380.6|27340.6|27381.3|27341.3|27384.2|27344.2|27376.5|27336.5|0
1643779500000|2022-02-02 05:25:00|27381.8|27341.8|27382.9|27342.9|27384.7|27344.7|27381.4|27341.4|0
1643779800000|2022-02-02 05:30:00|27383.4|27343.4|27381.6|27341.6|27384.7|27344.7|27378.6|27338.6|0
1643780100000|2022-02-02 05:35:00|27379.9|27339.9|27384.7|27344.7|27384.7|27344.7|27378.6|27338.6|0
1643780400000|2022-02-02 05:40:00|27384.6|27344.6|27382.1|27342.1|27402.8|27362.8|27381.6|27341.6|0
1643780700000|2022-02-02 05:45:00|27382.2|27342.2|27382.8|27342.8|27385.7|27345.7|27376.7|27336.7|0
1643781000000|2022-02-02 05:50:00|27382.6|27342.6|27391|27351|27391.1|27351.1|27379.8|27339.8|0
1643781300000|2022-02-02 05:55:00|27390.4|27350.4|27394.3|27354.3|27397|27357|27388|27348|0
1643781600000|2022-02-02 06:00:00|27394.4|27354.4|27392.6|27352.6|27398.1|27358.1|27386.6|27346.6|0
1643781900000|2022-02-02 06:05:00|27392.8|27352.8|27398.5|27358.5|27402.2|27362.2|27392.8|27352.8|0
1643782200000|2022-02-02 06:10:00|27398.4|27358.4|27398.9|27358.9|27404.8|27364.8|27397.2|27357.2|0
1643782500000|2022-02-02 06:15:00|27398.4|27358.4|27405.8|27365.8|27405.8|27365.8|27395.7|27355.7|0
1643782800000|2022-02-02 06:20:00|27406.3|27366.3|27403.6|27363.6|27408|27368|27401.5|27361.5|0
1643783100000|2022-02-02 06:25:00|27404.2|27364.2|27406.8|27366.8|27406.8|27366.8|27402|27362|0
1643783400000|2022-02-02 06:30:00|27406.2|27366.2|27408.2|27368.2|27425.4|27385.4|27405.5|27365.5|0
1643783700000|2022-02-02 06:35:00|27408|27368|27407.2|27367.2|27416.2|27376.2|27404|27364|0
1643784000000|2022-02-02 06:40:00|27407.3|27367.3|27390.6|27350.6|27410.2|27370.2|27390.4|27350.4|0
1643784300000|2022-02-02 06:45:00|27390.4|27350.4|27375.9|27335.9|27390.6|27350.6|27372.7|27332.7|0
1643784600000|2022-02-02 06:50:00|27375.7|27335.7|27375.7|27335.7|27382.1|27342.1|27372.9|27332.9|0
1643784900000|2022-02-02 06:55:00|27375.2|27335.2|27367.9|27327.9|27375.2|27335.2|27357.7|27317.7|0
1643785200000|2022-02-02 07:00:00|27366.2|27326.2|27289.3|27274.3|27366.2|27326.2|27279.3|27264.3|58
1643785500000|2022-02-02 07:05:00|27281.8|27266.8|27279.3|27264.3|27294.3|27279.3|27279.3|27264.3|35
1643785800000|2022-02-02 07:10:00|27276.8|27261.8|27269.3|27254.3|27284.3|27269.3|27269.3|27254.3|20
1643786100000|2022-02-02 07:15:00|27274.3|27259.3|27289.3|27274.3|27289.3|27274.3|27269.3|27254.3|13
1643786400000|2022-02-02 07:20:00|27291.8|27276.8|27299.3|27284.3|27301.8|27286.8|27284.3|27269.3|26
1643786700000|2022-02-02 07:25:00|27296.8|27281.8|27299.3|27284.3|27304.3|27289.3|27289.3|27274.3|26
1643787000000|2022-02-02 07:30:00|27301.8|27286.8|27311.8|27296.8|27329.3|27314.3|27299.3|27284.3|55
1643787300000|2022-02-02 07:35:00|27314.3|27299.3|27286.8|27271.8|27314.3|27299.3|27276.8|27261.8|24
1643787600000|2022-02-02 07:40:00|27289.3|27274.3|27309.3|27294.3|27309.3|27294.3|27281.8|27266.8|20
1643787900000|2022-02-02 07:45:00|27306.8|27291.8|27296.8|27281.8|27306.8|27291.8|27289.3|27274.3|7
1643788200000|2022-02-02 07:50:00|27299.3|27284.3|27296.8|27281.8|27299.3|27284.3|27286.8|27271.8|13
1643788500000|2022-02-02 07:55:00|27299.3|27284.3|27344.3|27329.3|27344.3|27329.3|27296.8|27281.8|84
1643788800000|2022-02-02 08:00:00|27339.3|27324.3|27339.3|27324.3|27369.3|27354.3|27299.3|27284.3|697
1643789100000|2022-02-02 08:05:00|27334.3|27319.3|27354.3|27339.3|27369.3|27354.3|27329.3|27314.3|397
1643789400000|2022-02-02 08:10:00|27359.3|27344.3|27369.3|27354.3|27379.3|27364.3|27339.3|27324.3|258
1643789700000|2022-02-02 08:15:00|27366.8|27351.8|27346.8|27331.8|27371.8|27356.8|27339.3|27324.3|150
1643790000000|2022-02-02 08:20:00|27344.3|27329.3|27379.3|27364.3|27399.3|27384.3|27344.3|27329.3|212
1643790300000|2022-02-02 08:25:00|27376.8|27361.8|27386.8|27371.8|27414.3|27399.3|27364.3|27349.3|180
1643790600000|2022-02-02 08:30:00|27384.3|27369.3|27369.3|27354.3|27394.3|27379.3|27359.3|27344.3|231
1643790900000|2022-02-02 08:35:00|27366.8|27351.8|27349.3|27334.3|27389.3|27374.3|27346.8|27331.8|128
1643791200000|2022-02-02 08:40:00|27354.2|27339.2|27344.2|27329.2|27364.2|27349.2|27339.2|27324.2|108
1643791500000|2022-02-02 08:45:00|27341.7|27326.7|27334.2|27319.2|27349.2|27334.2|27329.2|27314.2|90
1643791800000|2022-02-02 08:50:00|27329.2|27314.2|27344.2|27329.2|27364.2|27349.2|27324.2|27309.2|110
1643792100000|2022-02-02 08:55:00|27339.2|27324.2|27344.2|27329.2|27354.2|27339.2|27334.2|27319.2|137
1643792400000|2022-02-02 09:00:00|27346.7|27331.7|27374.2|27359.2|27391.7|27376.7|27344.2|27329.2|124
1643792700000|2022-02-02 09:05:00|27376.7|27361.7|27389.2|27374.2|27419.2|27404.2|27374.2|27359.2|155
1643793000000|2022-02-02 09:10:00|27386.7|27371.7|27406.7|27391.7|27409.2|27394.2|27384.2|27369.2|83
1643793300000|2022-02-02 09:15:00|27409.2|27394.2|27384.2|27369.2|27409.2|27394.2|27384.2|27369.2|42
1643793600000|2022-02-02 09:20:00|27386.7|27371.7|27386.7|27371.7|27391.7|27376.7|27374.2|27359.2|60
1643793900000|2022-02-02 09:25:00|27384.2|27369.2|27389.2|27374.2|27399.2|27384.2|27384.2|27369.2|67
1643794200000|2022-02-02 09:30:00|27386.7|27371.7|27401.7|27386.7|27409.2|27394.2|27386.7|27371.7|66
1643794500000|2022-02-02 09:35:00|27404.2|27389.2|27429.2|27414.2|27429.2|27414.2|27394.2|27379.2|115
1643794800000|2022-02-02 09:40:00|27431.7|27416.7|27449.2|27434.2|27449.2|27434.2|27419.2|27404.2|148
1643795100000|2022-02-02 09:45:00|27446.7|27431.7|27479.2|27464.2|27479.2|27464.2|27446.7|27431.7|159
1643795400000|2022-02-02 09:50:00|27484.2|27469.2|27484.2|27469.2|27496.7|27481.7|27474.2|27459.2|148
1643795700000|2022-02-02 09:55:00|27491.7|27476.7|27509.2|27494.2|27516.7|27501.7|27489.2|27474.2|157
1643796000000|2022-02-02 10:00:00|27511.7|27496.7|27501.7|27486.7|27519.2|27504.2|27489.2|27474.2|185
1643796300000|2022-02-02 10:05:00|27499.2|27484.2|27464.2|27449.2|27509.2|27494.2|27461.7|27446.7|162
1643796600000|2022-02-02 10:10:00|27466.7|27451.7|27484.2|27469.2|27499.2|27484.2|27459.2|27444.2|84
1643796900000|2022-02-02 10:15:00|27489.2|27474.2|27489.2|27474.2|27496.7|27481.7|27474.2|27459.2|370
1643797200000|2022-02-02 10:20:00|27484.2|27469.2|27479.2|27464.2|27484.2|27469.2|27461.7|27446.7|79
1643797500000|2022-02-02 10:25:00|27481.7|27466.7|27481.7|27466.7|27494.2|27479.2|27474.2|27459.2|41
1643797800000|2022-02-02 10:30:00|27479.2|27464.2|27499.2|27484.2|27499.2|27484.2|27476.7|27461.7|51
1643798100000|2022-02-02 10:35:00|27494.2|27479.2|27496.7|27481.7|27509.2|27494.2|27479.2|27464.2|97
1643798400000|2022-02-02 10:40:00|27494.2|27479.2|27509.2|27494.2|27509.2|27494.2|27494.2|27479.2|315
1643798700000|2022-02-02 10:45:00|27506.7|27491.7|27509.2|27494.2|27524.2|27509.2|27499.2|27484.2|103
1643799000000|2022-02-02 10:50:00|27511.7|27496.7|27494.2|27479.2|27511.7|27496.7|27494.2|27479.2|44
1643799300000|2022-02-02 10:55:00|27491.7|27476.7|27484.2|27469.2|27494.2|27479.2|27474.2|27459.2|97
1643799600000|2022-02-02 11:00:00|27489.2|27474.2|27476.7|27461.7|27499.2|27484.2|27471.7|27456.7|88
1643799900000|2022-02-02 11:05:00|27474.2|27459.2|27486.7|27471.7|27486.7|27471.7|27464.2|27449.2|93
1643800200000|2022-02-02 11:10:00|27484.2|27469.2|27461.7|27446.7|27489.2|27474.2|27459.2|27444.2|86
1643800500000|2022-02-02 11:15:00|27459.2|27444.2|27441.7|27426.7|27469.2|27454.2|27439.2|27424.2|90
1643800800000|2022-02-02 11:20:00|27444.2|27429.2|27461.7|27446.7|27469.2|27454.2|27444.2|27429.2|106
1643801100000|2022-02-02 11:25:00|27464.2|27449.2|27469.2|27454.2|27484.2|27469.2|27456.7|27441.7|52
1643801400000|2022-02-02 11:30:00|27464.2|27449.2|27489.2|27474.2|27489.2|27474.2|27464.2|27449.2|226
1643801700000|2022-02-02 11:35:00|27486.7|27471.7|27469.2|27454.2|27504.2|27489.2|27464.2|27449.2|330
1643802000000|2022-02-02 11:40:00|27471.7|27456.7|27476.7|27461.7|27484.2|27469.2|27461.7|27446.7|142
1643802300000|2022-02-02 11:45:00|27479.2|27464.2|27494.2|27479.2|27504.2|27489.2|27479.2|27464.2|68
1643802600000|2022-02-02 11:50:00|27499.2|27484.2|27496.7|27481.7|27501.7|27486.7|27479.2|27464.2|123
1643802900000|2022-02-02 11:55:00|27499.2|27484.2|27514.2|27499.2|27514.2|27499.2|27491.7|27476.7|94
1643803200000|2022-02-02 12:00:00|27511.7|27496.7|27514.2|27499.2|27519.2|27504.2|27494.2|27479.2|69
1643803500000|2022-02-02 12:05:00|27516.7|27501.7|27526.7|27511.7|27529.2|27514.2|27509.2|27494.2|131
1643803800000|2022-02-02 12:10:00|27524.2|27509.2|27524.2|27509.2|27534.2|27519.2|27524.2|27509.2|217
1643804100000|2022-02-02 12:15:00|27521.7|27506.7|27529.2|27514.2|27534.2|27519.2|27519.2|27504.2|143
1643804400000|2022-02-02 12:20:00|27531.7|27516.7|27531.7|27516.7|27534.2|27519.2|27529.2|27514.2|107
1643804700000|2022-02-02 12:25:00|27534.2|27519.2|27529.2|27514.2|27534.2|27519.2|27524.2|27509.2|87
1643805000000|2022-02-02 12:30:00|27526.7|27511.7|27524.2|27509.2|27529.2|27514.2|27524.2|27509.2|119
1643805300000|2022-02-02 12:35:00|27529.2|27514.2|27531.7|27516.7|27539.2|27524.2|27524.2|27509.2|166
1643805600000|2022-02-02 12:40:00|27529.2|27514.2|27529.2|27514.2|27529.2|27514.2|27514.2|27499.2|75
1643805900000|2022-02-02 12:45:00|27524.2|27509.2|27526.7|27511.7|27534.2|27519.2|27524.2|27509.2|48
1643806200000|2022-02-02 12:50:00|27524.2|27509.2|27528.2|27513.2|27534.2|27519.2|27518.6|27503.6|48
1643806500000|2022-02-02 12:55:00|27533.2|27518.2|27535.7|27520.7|27538.2|27523.2|27523.2|27508.2|72
1643806800000|2022-02-02 13:00:00|27533.2|27518.2|27543|27528|27543|27528|27528|27513|60
1643807100000|2022-02-02 13:05:00|27545.5|27530.5|27553|27538|27558|27543|27543|27528|85
1643807400000|2022-02-02 13:10:00|27555.5|27540.5|27548|27533|27558|27543|27548|27533|38
1643807700000|2022-02-02 13:15:00|27545.5|27530.5|27543|27528|27548|27533|27538|27523|49
1643808000000|2022-02-02 13:20:00|27540.5|27525.5|27543|27528|27548|27533|27538|27523|56
1643808300000|2022-02-02 13:25:00|27540.5|27525.5|27543|27528|27543|27528|27538|27523|20
1643808600000|2022-02-02 13:30:00|27545.5|27530.5|27558|27543|27558|27543|27535.5|27520.5|109
1643808900000|2022-02-02 13:35:00|27555.5|27540.5|27548|27533|27565.5|27550.5|27545.5|27530.5|78
1643809200000|2022-02-02 13:40:00|27545.5|27530.5|27538|27523|27550.5|27535.5|27538|27523|42
1643809500000|2022-02-02 13:45:00|27533|27518|27545.5|27530.5|27548|27533|27533|27518|89
1643809800000|2022-02-02 13:50:00|27543|27528|27523|27508|27545.5|27530.5|27518|27503|87
1643810100000|2022-02-02 13:55:00|27520.5|27505.5|27508|27493|27523|27508|27508|27493|122
1643810400000|2022-02-02 14:00:00|27510.5|27495.5|27503|27488|27513|27498|27493|27478|90
1643810700000|2022-02-02 14:05:00|27508|27493|27513|27498|27513|27498|27500.5|27485.5|43
1643811000000|2022-02-02 14:10:00|27518|27503|27515.5|27500.5|27518|27503|27513|27498|33
1643811300000|2022-02-02 14:15:00|27518|27503|27518|27503|27528|27513|27510.5|27495.5|92
1643811600000|2022-02-02 14:20:00|27515.5|27500.5|27518|27503|27523|27508|27513|27498|41
1643811900000|2022-02-02 14:25:00|27515.5|27500.5|27523|27508|27523|27508|27513|27498|70
1643812200000|2022-02-02 14:30:00|27520.5|27505.5|27528|27513|27533|27518|27510.5|27495.5|103
1643812500000|2022-02-02 14:35:00|27533|27518|27540.5|27525.5|27550.5|27535.5|27523|27508|105
1643812800000|2022-02-02 14:40:00|27538|27523|27510.5|27495.5|27540.5|27525.5|27488|27473|120
1643813100000|2022-02-02 14:45:00|27508|27493|27473|27458|27518|27503|27470.5|27455.5|255
1643813400000|2022-02-02 14:50:00|27470.5|27455.5|27530.5|27515.5|27530.5|27515.5|27470.5|27455.5|509
1643813700000|2022-02-02 14:55:00|27528|27513|27490.5|27475.5|27535.5|27520.5|27483|27468|111
1643814000000|2022-02-02 15:00:00|27493|27478|27490.5|27475.5|27515.5|27500.5|27488|27473|137
1643814300000|2022-02-02 15:05:00|27488|27473|27493|27478|27508|27493|27483|27468|60
1643814600000|2022-02-02 15:10:00|27488.3|27473.3|27478.3|27463.3|27508.3|27493.3|27478.3|27463.3|77
1643814900000|2022-02-02 15:15:00|27480.8|27465.8|27475.8|27460.8|27493.3|27478.3|27458.3|27443.3|149
1643815200000|2022-02-02 15:20:00|27473.3|27458.3|27458.3|27443.3|27488.3|27473.3|27458.3|27443.3|102
1643815500000|2022-02-02 15:25:00|27460.8|27445.8|27458.3|27443.3|27468.3|27453.3|27443.3|27428.3|167
1643815800000|2022-02-02 15:30:00|27463.3|27448.3|27435.8|27420.8|27473.3|27458.3|27433.3|27418.3|129
1643816100000|2022-02-02 15:35:00|27433.3|27418.3|27448.3|27433.3|27448.3|27433.3|27413.3|27398.3|228
1643816400000|2022-02-02 15:40:00|27445.8|27430.8|27468.3|27453.3|27468.3|27453.3|27433.3|27418.3|117
1643816700000|2022-02-02 15:45:00|27465.8|27450.8|27483.3|27468.3|27485.8|27470.8|27463.3|27448.3|103
1643817000000|2022-02-02 15:50:00|27480.8|27465.8|27460.8|27445.8|27488.3|27473.3|27458.3|27443.3|357
1643817300000|2022-02-02 15:55:00|27463.3|27448.3|27470.8|27455.8|27478.3|27463.3|27458.3|27443.3|77
1643817600000|2022-02-02 16:00:00|27468.3|27453.3|27463.3|27448.3|27473.3|27458.3|27455.8|27440.8|138
1643817900000|2022-02-02 16:05:00|27460.8|27445.8|27448.3|27433.3|27468.3|27453.3|27445.8|27430.8|101
1643818200000|2022-02-02 16:10:00|27450.8|27435.8|27443.3|27428.3|27463.3|27448.3|27438.3|27423.3|100
1643818500000|2022-02-02 16:15:00|27440.8|27425.8|27440.8|27425.8|27453.3|27438.3|27438.3|27423.3|125
1643818800000|2022-02-02 16:20:00|27443.3|27428.3|27438.3|27423.3|27458.3|27443.3|27438.3|27423.3|135
1643819100000|2022-02-02 16:25:00|27443.3|27428.3|27443.3|27428.3|27445.8|27430.8|27428.3|27413.3|261
1643819400000|2022-02-02 16:30:00|27440.8|27425.8|27403.3|27388.3|27445.8|27430.8|27403.3|27388.3|435
1643819700000|2022-02-02 16:35:00|27398.3|27383.3|27368.3|27353.3|27403.3|27388.3|27358.3|27343.3|440
1643820000000|2022-02-02 16:40:00|27370.8|27355.8|27378.3|27363.3|27380.8|27365.8|27363.3|27348.3|103
1643820300000|2022-02-02 16:45:00|27375.8|27360.8|27375.8|27360.8|27388.3|27373.3|27373.3|27358.3|41
1643820600000|2022-02-02 16:50:00|27380.8|27355.8|27380.8|27360.8|27385.8|27365.8|27375.8|27355.8|30
1643820900000|2022-02-02 16:55:00|27375.8|27355.8|27390.8|27370.8|27395.8|27375.8|27375.8|27355.8|45
1643821200000|2022-02-02 17:00:00|27395.8|27365.8|27390.8|27370.8|27395.8|27370.8|27380.8|27360.8|26
1643821500000|2022-02-02 17:05:00|27395.8|27375.8|27420.8|27400.8|27420.8|27405.8|27390.8|27370.8|46
1643821800000|2022-02-02 17:10:00|27425.8|27395.8|27420.8|27400.8|27425.8|27400.8|27415.8|27395.8|21
1643822100000|2022-02-02 17:15:00|27415.8|27395.8|27410.8|27385.8|27430.8|27405.8|27395.8|27375.8|53
1643822400000|2022-02-02 17:20:00|27405.8|27390.8|27405.8|27385.8|27415.8|27395.8|27405.8|27385.8|8
1643822700000|2022-02-02 17:25:00|27400.8|27380.8|27405.8|27385.8|27415.8|27395.8|27400.8|27380.8|22
1643823000000|2022-02-02 17:30:00|27400.8|27380.8|27410.8|27390.8|27415.8|27395.8|27395.8|27375.8|12
1643823300000|2022-02-02 17:35:00|27415.8|27385.8|27415.8|27395.8|27420.8|27395.8|27400.8|27380.8|4
1643823600000|2022-02-02 17:40:00|27410.8|27390.8|27420.8|27395.8|27420.8|27395.8|27410.8|27385.8|2
1643823900000|2022-02-02 17:45:00|27415.8|27400.8|27430.8|27405.8|27440.8|27420.8|27415.8|27395.8|25
1643824200000|2022-02-02 17:50:00|27425.8|27410.8|27435.8|27410.8|27435.8|27415.8|27425.8|27405.8|7
1643824500000|2022-02-02 17:55:00|27430.8|27415.8|27455.8|27430.8|27455.8|27430.8|27425.8|27405.8|18
1643824800000|2022-02-02 18:00:00|27450.8|27425.8|27435.8|27415.8|27455.8|27430.8|27435.8|27415.8|11
1643825100000|2022-02-02 18:05:00|27430.8|27410.8|27425.8|27400.8|27440.8|27420.8|27425.8|27400.8|13
1643825400000|2022-02-02 18:10:00|27420.8|27405.8|27430.8|27405.8|27430.8|27410.8|27415.8|27390.8|11
1643825700000|2022-02-02 18:15:00|27425.8|27410.8|27425.8|27405.8|27435.8|27415.8|27420.8|27400.8|7
1643826000000|2022-02-02 18:20:00|27430.8|27410.8|27415.8|27395.8|27430.8|27410.8|27410.8|27390.8|2
1643826300000|2022-02-02 18:25:00|27420.8|27400.8|27415.8|27395.8|27420.8|27400.8|27400.8|27380.8|30
1643826600000|2022-02-02 18:30:00|27420.8|27390.8|27425.8|27400.8|27425.8|27405.8|27420.8|27390.8|2
1643826900000|2022-02-02 18:35:00|27430.8|27405.8|27435.8|27410.8|27435.8|27410.8|27420.8|27400.8|2
1643827200000|2022-02-02 18:40:00|27430.8|27405.8|27435.8|27415.8|27440.8|27420.8|27425.8|27405.8|0
1643827500000|2022-02-02 18:45:00|27440.8|27410.8|27430.8|27410.8|27440.8|27415.8|27425.8|27405.8|3
1643827800000|2022-02-02 18:50:00|27435.8|27415.8|27445.8|27425.8|27450.8|27425.8|27430.8|27405.8|16
1643828100000|2022-02-02 18:55:00|27450.8|27430.8|27450.8|27425.8|27450.8|27430.8|27445.8|27420.8|8
1643828400000|2022-02-02 19:00:00|27445.8|27430.8|27460.8|27435.8|27460.8|27440.8|27445.8|27425.8|7
1643828700000|2022-02-02 19:05:00|27455.8|27430.8|27450.8|27430.8|27460.8|27430.8|27440.8|27420.8|9
1643829000000|2022-02-02 19:10:00|27455.8|27435.8|27445.8|27420.8|27460.8|27440.8|27440.8|27420.8|9
1643829300000|2022-02-02 19:15:00|27450.8|27425.8|27455.8|27435.8|27460.8|27440.8|27430.8|27405.8|30
1643829600000|2022-02-02 19:20:00|27450.8|27430.8|27450.8|27430.8|27460.8|27435.8|27445.8|27425.8|17
1643829900000|2022-02-02 19:25:00|27445.8|27425.8|27453.3|27438.3|27460.8|27440.8|27435.8|27415.8|26
1643830200000|2022-02-02 19:30:00|27455.8|27440.8|27480.8|27465.8|27483.3|27468.3|27453.3|27438.3|36
1643830500000|2022-02-02 19:35:00|27483.3|27468.3|27465.8|27450.8|27485.8|27470.8|27463.3|27448.3|17
1643830800000|2022-02-02 19:40:00|27468.3|27453.3|27453.3|27438.3|27470.8|27455.8|27453.3|27438.3|46
1643831100000|2022-02-02 19:45:00|27450.8|27435.8|27458.3|27443.3|27465.8|27450.8|27443.3|27428.3|20
1643831400000|2022-02-02 19:50:00|27460.8|27445.8|27465.8|27450.8|27470.8|27455.8|27453.3|27438.3|5
1643831700000|2022-02-02 19:55:00|27463.3|27448.3|27455.8|27440.8|27463.3|27448.3|27453.3|27438.3|5
1643832000000|2022-02-02 20:00:00|27453.3|27438.3|27460.8|27445.8|27468.3|27453.3|27440.8|27425.8|1
1643832300000|2022-02-02 20:05:00|27458.3|27443.3|27450.8|27435.8|27465.8|27450.8|27448.3|27433.3|3
1643832600000|2022-02-02 20:10:00|27448.3|27433.3|27450.8|27435.8|27453.3|27438.3|27440.8|27425.8|5
1643832900000|2022-02-02 20:15:00|27453.3|27438.3|27470.8|27455.8|27475.8|27460.8|27448.3|27433.3|8
1643833200000|2022-02-02 20:20:00|27473.3|27458.3|27465.8|27450.8|27473.3|27458.3|27458.3|27443.3|6
1643833500000|2022-02-02 20:25:00|27468.3|27453.3|27468.3|27453.3|27473.3|27458.3|27455.8|27440.8|9
1643833800000|2022-02-02 20:30:00|27465.8|27450.8|27485.8|27470.8|27485.8|27470.8|27463.3|27448.3|38
1643834100000|2022-02-02 20:35:00|27488.3|27473.3|27480.8|27465.8|27488.3|27473.3|27473.3|27458.3|20
1643834400000|2022-02-02 20:40:00|27483.3|27468.3|27480.8|27465.8|27483.3|27468.3|27473.3|27458.3|2
1643834700000|2022-02-02 20:45:00|27483.3|27468.3|27480.8|27465.8|27488.3|27473.3|27475.8|27460.8|4
1643835000000|2022-02-02 20:50:00|27475.8|27460.8|27453.3|27438.3|27475.8|27460.8|27448.3|27433.3|21
1643835300000|2022-02-02 20:55:00|27458.3|27443.3|27473.3|27458.3|27473.3|27458.3|27458.3|27443.3|31
1643835600000|2022-02-02 21:00:00|27500.8|27460.8|27474.9|27434.9|27512.9|27472.9|27470.9|27430.9|0
1643835900000|2022-02-02 21:05:00|27475.4|27435.4|27369.3|27329.3|27482.1|27442.1|27368.7|27328.7|0
1643836200000|2022-02-02 21:10:00|27363.4|27323.4|27351.7|27311.7|27366|27326|27321.3|27281.3|0
1643836500000|2022-02-02 21:15:00|27351.8|27311.8|27340.8|27300.8|27372.8|27332.8|27337.5|27297.5|0
1643836800000|2022-02-02 21:20:00|27340.7|27300.7|27336.1|27296.1|27344.1|27304.1|27319.6|27279.6|0
1643837100000|2022-02-02 21:25:00|27336.4|27296.4|27346.5|27306.5|27350.6|27310.6|27332.1|27292.1|0
1643837400000|2022-02-02 21:30:00|27346|27306|27352.2|27312.2|27361.8|27321.8|27336|27296|0
1643837700000|2022-02-02 21:35:00|27352|27312|27351.3|27311.3|27367.4|27327.4|27346.6|27306.6|0
1643838000000|2022-02-02 21:40:00|27351.2|27311.2|27358.6|27318.6|27359.9|27319.9|27344.8|27304.8|0
1643838300000|2022-02-02 21:45:00|27358.4|27318.4|27347.4|27307.4|27358.6|27318.6|27342.8|27302.8|0
1643838600000|2022-02-02 21:50:00|27347.2|27307.2|27354|27314|27363.3|27323.3|27342.8|27302.8|0
1643838900000|2022-02-02 21:55:00|27354.1|27314.1|27366.1|27326.1|27369.8|27329.8|27354|27314|0
1643839200000|2022-02-02 22:00:00|27366.6|27326.6|27398.5|27358.5|27399|27359|27361.2|27321.2|0
1643839500000|2022-02-02 22:05:00|27399|27359|27402.2|27362.2|27402.3|27362.3|27398.5|27358.5|0
1643839800000|2022-02-02 22:10:00|27401.6|27361.6|27399.5|27359.5|27403.8|27363.8|27399.5|27359.5|0
1643840100000|2022-02-02 22:15:00|27398.9|27358.9|27380|27340|27399.5|27359.5|27380|27340|0
1643840400000|2022-02-02 22:20:00|27380.6|27340.6|27380.6|27340.6|27381.7|27341.7|27379.5|27339.5|0
1643840700000|2022-02-02 22:25:00|27381.1|27341.1|27385.4|27345.4|27387.6|27347.6|27380.6|27340.6|0
1643841000000|2022-02-02 22:30:00|27384.4|27344.4|27386.5|27346.5|27386.5|27346.5|27384.4|27344.4|0
1643841300000|2022-02-02 22:35:00|27386|27346|27381.1|27341.1|27386.5|27346.5|27381.1|27341.1|0
1643841900000|2022-02-02 22:45:00|27381.7|27341.7|27378.4|27338.4|27381.7|27341.7|27378.4|27338.4|0
1643842200000|2022-02-02 22:50:00|27379.5|27339.5|27374.6|27334.6|27379.5|27339.5|27373.6|27333.6|0
1643842500000|2022-02-02 22:55:00|27374.1|27334.1|27373.9|27333.9|27376.1|27336.1|27370.3|27330.3|0
1643842800000|2022-02-02 23:00:00|27371.2|27331.2|27371.7|27331.7|27389.5|27349.5|27370.3|27330.3|0
1643843100000|2022-02-02 23:05:00|27371.9|27331.9|27359.7|27319.7|27378.9|27338.9|27359.7|27319.7|0
1643843400000|2022-02-02 23:10:00|27360|27320|27353.8|27313.8|27362.4|27322.4|27352.5|27312.5|0
1643843700000|2022-02-02 23:15:00|27354.1|27314.1|27349.9|27309.9|27365|27325|27349.9|27309.9|0
1643844000000|2022-02-02 23:20:00|27350.1|27310.1|27353.8|27313.8|27357|27317|27347.2|27307.2|0
1643844300000|2022-02-02 23:25:00|27353.6|27313.6|27352.4|27312.4|27353.7|27313.7|27347.2|27307.2|0
1643844600000|2022-02-02 23:30:00|27352.2|27312.2|27339.1|27299.1|27353.7|27313.7|27335.1|27295.1|0
1643844900000|2022-02-02 23:35:00|27339.2|27299.2|27329.2|27289.2|27343.6|27303.6|27322.4|27282.4|0
1643845200000|2022-02-02 23:40:00|27329.5|27289.5|27314|27274|27330.5|27290.5|27314|27274|0
1643845500000|2022-02-02 23:45:00|27314.2|27274.2|27305.5|27265.5|27320.6|27280.6|27305.5|27265.5|0
1643845800000|2022-02-02 23:50:00|27305.3|27265.3|27313.5|27273.5|27314.8|27274.8|27304.2|27264.2|0
1643846100000|2022-02-02 23:55:00|27313.3|27273.3|27308.9|27268.9|27318|27278|27304.2|27264.2|0
1643846400000|2022-02-03 00:00:00|27308.7|27268.7|27326|27286|27330|27290|27306.9|27266.9|0
1643846700000|2022-02-03 00:05:00|27326.1|27286.1|27304.9|27264.9|27328.7|27288.7|27300.9|27260.9|0
1643847000000|2022-02-03 00:10:00|27305.1|27265.1|27310.2|27270.2|27372.6|27332.6|27304.9|27264.9|0
1643847300000|2022-02-03 00:15:00|27312.2|27272.2|27344.5|27304.5|27360.5|27320.5|27310.1|27270.1|0
1643847600000|2022-02-03 00:20:00|27344.6|27304.6|27361.6|27321.6|27364.2|27324.2|27343.2|27303.2|0
1643847900000|2022-02-03 00:25:00|27361.5|27321.5|27346.3|27306.3|27361.5|27321.5|27339.5|27299.5|0
1643848200000|2022-02-03 00:30:00|27346.4|27306.4|27339.3|27299.3|27364.6|27324.6|27339.2|27299.2|0
1643848500000|2022-02-03 00:35:00|27339.8|27299.8|27330.1|27290.1|27358.2|27318.2|27330|27290|0
1643848800000|2022-02-03 00:40:00|27330.3|27290.3|27348.2|27308.2|27351.6|27311.6|27330.2|27290.2|0
1643849100000|2022-02-03 00:45:00|27349.3|27309.3|27346.3|27306.3|27360.8|27320.8|27341.6|27301.6|0
1643849400000|2022-02-03 00:50:00|27346.2|27306.2|27352.5|27312.5|27355.8|27315.8|27344.7|27304.7|0
1643849700000|2022-02-03 00:55:00|27352|27312|27339.5|27299.5|27354.5|27314.5|27335.2|27295.2|0
1643850000000|2022-02-03 01:00:00|27340.6|27300.6|27338.3|27298.3|27350.2|27310.2|27335.2|27295.2|0
1643850300000|2022-02-03 01:05:00|27338.9|27298.9|27314.1|27274.1|27346.3|27306.3|27312.4|27272.4|0
1643850600000|2022-02-03 01:10:00|27314.2|27274.2|27322.1|27282.1|27327.8|27287.8|27314.2|27274.2|0
1643850900000|2022-02-03 01:15:00|27322.2|27282.2|27298|27258|27325.6|27285.6|27293.5|27253.5|0
1643851200000|2022-02-03 01:20:00|27297.9|27257.9|27314.6|27274.6|27317.6|27277.6|27296.6|27256.6|0
1643851500000|2022-02-03 01:25:00|27314.7|27274.7|27309|27269|27322.4|27282.4|27302.7|27262.7|0
1643851800000|2022-02-03 01:30:00|27308.9|27268.9|27311.8|27271.8|27315.1|27275.1|27307.3|27267.3|0
1643852100000|2022-02-03 01:35:00|27311.9|27271.9|27330.8|27290.8|27332.2|27292.2|27308.8|27268.8|0
1643852400000|2022-02-03 01:40:00|27330.2|27290.2|27331|27291|27333.7|27293.7|27324.2|27284.2|0
1643852700000|2022-02-03 01:45:00|27330.4|27290.4|27317.6|27277.6|27330.8|27290.8|27311.4|27271.4|0
1643853000000|2022-02-03 01:50:00|27317.5|27277.5|27317.3|27277.3|27326.6|27286.6|27317.3|27277.3|0
1643853300000|2022-02-03 01:55:00|27317.4|27277.4|27313.6|27273.6|27323.2|27283.2|27310.2|27270.2|0
1643853600000|2022-02-03 02:00:00|27313.4|27273.4|27312.9|27272.9|27317.6|27277.6|27310|27270|0
1643853900000|2022-02-03 02:05:00|27313|27273|27306|27266|27314.3|27274.3|27294.6|27254.6|0
1643854200000|2022-02-03 02:10:00|27307.6|27267.6|27302.8|27262.8|27314.1|27274.1|27299.7|27259.7|0
1643854500000|2022-02-03 02:15:00|27302.9|27262.9|27305.8|27265.8|27312.1|27272.1|27302.8|27262.8|0
1643854800000|2022-02-03 02:20:00|27305.9|27265.9|27314.2|27274.2|27314.4|27274.4|27302.4|27262.4|0
1643855100000|2022-02-03 02:25:00|27313.7|27273.7|27326.4|27286.4|27329.8|27289.8|27312.4|27272.4|0
1643855400000|2022-02-03 02:30:00|27326.5|27286.5|27315.7|27275.7|27330.7|27290.7|27315.7|27275.7|0
1643855700000|2022-02-03 02:35:00|27317.3|27277.3|27325|27285|27325|27285|27312.6|27272.6|0
1643856000000|2022-02-03 02:40:00|27325.1|27285.1|27322.9|27282.9|27328|27288|27319.4|27279.4|0
1643856300000|2022-02-03 02:45:00|27322.4|27282.4|27328.1|27288.1|27330|27290|27321.3|27281.3|0
1643856600000|2022-02-03 02:50:00|27327.5|27287.5|27326.6|27286.6|27332.7|27292.7|27326.6|27286.6|0
1643856900000|2022-02-03 02:55:00|27327.7|27287.7|27332.2|27292.2|27336.9|27296.9|27327.7|27287.7|0
1643857200000|2022-02-03 03:00:00|27332.8|27292.8|27342.5|27302.5|27344.3|27304.3|27332.2|27292.2|0
1643857500000|2022-02-03 03:05:00|27341.9|27301.9|27357.6|27317.6|27360.5|27320.5|27341.2|27301.2|0
1643857800000|2022-02-03 03:10:00|27357.8|27317.8|27343.5|27303.5|27357.8|27317.8|27343.5|27303.5|0
1643858100000|2022-02-03 03:15:00|27344|27304|27352.1|27312.1|27352.3|27312.3|27343.6|27303.6|0
1643858400000|2022-02-03 03:20:00|27352.2|27312.2|27350.7|27310.7|27354.1|27314.1|27344.6|27304.6|0
1643858700000|2022-02-03 03:25:00|27350.1|27310.1|27349.2|27309.2|27355.3|27315.3|27347.6|27307.6|0
1643859000000|2022-02-03 03:30:00|27348.7|27308.7|27342.3|27302.3|27354.8|27314.8|27340.9|27300.9|0
1643859300000|2022-02-03 03:35:00|27341.8|27301.8|27332.9|27292.9|27342.1|27302.1|27329.6|27289.6|0
1643859600000|2022-02-03 03:40:00|27333.1|27293.1|27334.5|27294.5|27337.5|27297.5|27326.1|27286.1|0
1643859900000|2022-02-03 03:45:00|27334.6|27294.6|27337.9|27297.9|27340.8|27300.8|27334.5|27294.5|0
1643860200000|2022-02-03 03:50:00|27337.8|27297.8|27347.3|27307.3|27348.6|27308.6|27334.6|27294.6|0
1643860500000|2022-02-03 03:55:00|27347.5|27307.5|27357.8|27317.8|27362|27322|27340.9|27300.9|0
1643860800000|2022-02-03 04:00:00|27357.6|27317.6|27350.6|27310.6|27361.2|27321.2|27348.8|27308.8|0
1643861100000|2022-02-03 04:05:00|27351.9|27311.9|27351.7|27311.7|27353.1|27313.1|27348.8|27308.8|0
1643861400000|2022-02-03 04:10:00|27353|27313|27359.1|27319.1|27360.8|27320.8|27351.7|27311.7|0
1643861700000|2022-02-03 04:15:00|27359.2|27319.2|27360.7|27320.7|27366.8|27326.8|27354.7|27314.7|0
1643862000000|2022-02-03 04:20:00|27361.2|27321.2|27360.3|27320.3|27363.5|27323.5|27355.8|27315.8|0
1643862300000|2022-02-03 04:25:00|27360.4|27320.4|27354.2|27314.2|27363.5|27323.5|27354.2|27314.2|0
1643862600000|2022-02-03 04:30:00|27354.6|27314.6|27355.7|27315.7|27357.5|27317.5|27351.4|27311.4|0
1643862900000|2022-02-03 04:35:00|27355.1|27315.1|27357.6|27317.6|27360.5|27320.5|27354.2|27314.2|0
1643863200000|2022-02-03 04:40:00|27357.1|27317.1|27349.7|27309.7|27364.1|27324.1|27349.7|27309.7|0
1643863500000|2022-02-03 04:45:00|27350.7|27310.7|27346.3|27306.3|27352.7|27312.7|27346.3|27306.3|0
1643863800000|2022-02-03 04:50:00|27347.4|27307.4|27349.5|27309.5|27355.4|27315.4|27347.4|27307.4|0
1643864100000|2022-02-03 04:55:00|27349.4|27309.4|27343.4|27303.4|27349.4|27309.4|27340.5|27300.5|0
1643864400000|2022-02-03 05:00:00|27342.9|27302.9|27341.6|27301.6|27344.7|27304.7|27341.6|27301.6|0
1643864700000|2022-02-03 05:05:00|27342.1|27302.1|27346.4|27306.4|27349.5|27309.5|27340.3|27300.3|0
1643865000000|2022-02-03 05:10:00|27346.5|27306.5|27345.4|27305.4|27351.1|27311.1|27341.8|27301.8|0
1643865300000|2022-02-03 05:15:00|27346.4|27306.4|27343.7|27303.7|27349.7|27309.7|27343.4|27303.4|0
1643865600000|2022-02-03 05:20:00|27342.6|27302.6|27350.1|27310.1|27350.2|27310.2|27340.8|27300.8|0
1643865900000|2022-02-03 05:25:00|27350.2|27310.2|27346.6|27306.6|27351.1|27311.1|27342.3|27302.3|0
1643866200000|2022-02-03 05:30:00|27345.5|27305.5|27340.8|27300.8|27345.5|27305.5|27340.8|27300.8|0
1643866500000|2022-02-03 05:35:00|27341.4|27301.4|27345.2|27305.2|27348.4|27308.4|27340.8|27300.8|0
1643866800000|2022-02-03 05:40:00|27344.6|27304.6|27345.5|27305.5|27347.4|27307.4|27343.7|27303.7|0
1643867100000|2022-02-03 05:45:00|27344.9|27304.9|27344.4|27304.4|27348.5|27308.5|27344.2|27304.2|0
1643867400000|2022-02-03 05:50:00|27343.9|27303.9|27344.2|27304.2|27345.5|27305.5|27339.4|27299.4|0
1643867700000|2022-02-03 05:55:00|27344.8|27304.8|27340.7|27300.7|27345.5|27305.5|27334.3|27294.3|0
1643868000000|2022-02-03 06:00:00|27340.8|27300.8|27325.8|27285.8|27343.9|27303.9|27325.3|27285.3|0
1643868300000|2022-02-03 06:05:00|27325.9|27285.9|27323.1|27283.1|27328.8|27288.8|27316.5|27276.5|0
1643868600000|2022-02-03 06:10:00|27323.3|27283.3|27317.7|27277.7|27326.3|27286.3|27314.5|27274.5|0
1643868900000|2022-02-03 06:15:00|27317.8|27277.8|27314.1|27274.1|27321.7|27281.7|27314.1|27274.1|0
1643869200000|2022-02-03 06:20:00|27314.2|27274.2|27314|27274|27314.2|27274.2|27304.8|27264.8|0
1643869500000|2022-02-03 06:25:00|27313.7|27273.7|27304.8|27264.8|27314|27274|27296.2|27256.2|0
1643869800000|2022-02-03 06:30:00|27305|27265|27296.9|27256.9|27308.9|27268.9|27293.8|27253.8|0
1643870100000|2022-02-03 06:35:00|27295.2|27255.2|27298.4|27258.4|27298.4|27258.4|27271.7|27231.7|0
1643870400000|2022-02-03 06:40:00|27299.5|27259.5|27309.5|27269.5|27315.7|27275.7|27299.5|27259.5|0
1643870700000|2022-02-03 06:45:00|27308.4|27268.4|27303.7|27263.7|27309.8|27269.8|27287.2|27247.2|0
1643871000000|2022-02-03 06:50:00|27303.6|27263.6|27307.4|27267.4|27310.4|27270.4|27298.4|27258.4|0
1643871300000|2022-02-03 06:55:00|27306.3|27266.3|27292.3|27252.3|27307.9|27267.9|27289.4|27249.4|0
1643871600000|2022-02-03 07:00:00|27293.4|27253.4|27340.8|27325.8|27343.3|27328.3|27276.1|27236.1|47
1643871900000|2022-02-03 07:05:00|27343.3|27328.3|27335.8|27320.8|27345.8|27330.8|27333.3|27318.3|9
1643872200000|2022-02-03 07:10:00|27333.3|27318.3|27340.8|27325.8|27343.3|27328.3|27330.8|27315.8|16
1643872500000|2022-02-03 07:15:00|27338.3|27323.3|27335.8|27320.8|27343.3|27328.3|27333.3|27318.3|18
1643872800000|2022-02-03 07:20:00|27338.3|27323.3|27318.3|27303.3|27338.3|27323.3|27318.3|27303.3|34
1643873100000|2022-02-03 07:25:00|27315.8|27300.8|27313.3|27298.3|27328.3|27313.3|27313.3|27298.3|5
1643873400000|2022-02-03 07:30:00|27315.8|27300.8|27318.3|27303.3|27320.8|27305.8|27305.8|27290.8|13
1643873700000|2022-02-03 07:35:00|27320.8|27305.8|27325.8|27310.8|27330.8|27315.8|27318.3|27303.3|14
1643874000000|2022-02-03 07:40:00|27323.3|27308.3|27323.3|27308.3|27325.8|27310.8|27310.8|27295.8|12
1643874300000|2022-02-03 07:45:00|27325.8|27310.8|27333.3|27318.3|27333.3|27318.3|27320.8|27305.8|12
1643874600000|2022-02-03 07:50:00|27335.8|27320.8|27355.8|27340.8|27355.8|27340.8|27325.8|27310.8|30
1643874900000|2022-02-03 07:55:00|27358.3|27343.3|27368.3|27353.3|27370.8|27355.8|27348.3|27333.3|33
1643875200000|2022-02-03 08:00:00|27365.8|27350.8|27375.8|27360.8|27380.8|27365.8|27333.3|27318.3|513
1643875500000|2022-02-03 08:05:00|27370.8|27355.8|27318.3|27303.3|27393.3|27378.3|27318.3|27303.3|313
1643875800000|2022-02-03 08:10:00|27315.8|27300.8|27333.3|27318.3|27348.3|27333.3|27313.3|27298.3|253
1643876100000|2022-02-03 08:15:00|27328.3|27313.3|27313.3|27298.3|27363.3|27348.3|27300.8|27285.8|283
1643876400000|2022-02-03 08:20:00|27310.8|27295.8|27288.3|27273.3|27318.3|27303.3|27273.3|27258.3|299
1643876700000|2022-02-03 08:25:00|27285.8|27270.8|27288.3|27273.3|27325.8|27310.8|27283.3|27268.3|170
1643877000000|2022-02-03 08:30:00|27290.8|27275.8|27313.3|27298.3|27328.3|27313.3|27288.3|27273.3|202
1643877300000|2022-02-03 08:35:00|27310.8|27295.8|27318.3|27303.3|27325.8|27310.8|27303.3|27288.3|149
1643877600000|2022-02-03 08:40:00|27317.4|27302.4|27319.9|27304.9|27344.9|27329.9|27309.9|27294.9|141
1643877900000|2022-02-03 08:45:00|27324.9|27309.9|27297.4|27282.4|27339.9|27324.9|27297.4|27282.4|115
1643878200000|2022-02-03 08:50:00|27294.9|27279.9|27319.9|27304.9|27322.4|27307.4|27294.9|27279.9|63
1643878500000|2022-02-03 08:55:00|27322.4|27307.4|27324.9|27309.9|27334.9|27319.9|27309.9|27294.9|74
1643878800000|2022-02-03 09:00:00|27322.4|27307.4|27314.9|27299.9|27344.9|27329.9|27309.9|27294.9|82
1643879100000|2022-02-03 09:05:00|27312.4|27297.4|27319.9|27304.9|27319.9|27304.9|27299.9|27284.9|128
1643879400000|2022-02-03 09:10:00|27314.9|27299.9|27322.4|27307.4|27334.9|27319.9|27299.9|27284.9|122
1643879700000|2022-02-03 09:15:00|27319.9|27304.9|27334.9|27319.9|27339.9|27324.9|27304.9|27289.9|129
1643880000000|2022-02-03 09:20:00|27332.4|27317.4|27334.9|27319.9|27344.9|27329.9|27324.9|27309.9|82
1643880300000|2022-02-03 09:25:00|27339.9|27324.9|27329.9|27314.9|27354.9|27339.9|27324.9|27309.9|50
1643880600000|2022-02-03 09:30:00|27332.4|27317.4|27299.9|27284.9|27342.4|27327.4|27299.9|27284.9|92
1643880900000|2022-02-03 09:35:00|27297.4|27282.4|27279.9|27264.9|27299.9|27284.9|27264.9|27249.9|165
1643881200000|2022-02-03 09:40:00|27282.4|27267.4|27279.9|27264.9|27289.9|27274.9|27264.9|27249.9|98
1643881500000|2022-02-03 09:45:00|27277.4|27262.4|27294.9|27279.9|27307.4|27292.4|27277.4|27262.4|59
1643881800000|2022-02-03 09:50:00|27297.4|27282.4|27279.9|27264.9|27304.9|27289.9|27274.9|27259.9|77
1643882100000|2022-02-03 09:55:00|27274.9|27259.9|27279.9|27264.9|27289.9|27274.9|27264.9|27249.9|108
1643882400000|2022-02-03 10:00:00|27277.4|27262.4|27267.4|27252.4|27277.4|27262.4|27259.9|27244.9|89
1643882700000|2022-02-03 10:05:00|27264.9|27249.9|27267.4|27252.4|27269.9|27254.9|27254.9|27239.9|69
1643883000000|2022-02-03 10:10:00|27269.9|27254.9|27289.9|27274.9|27299.9|27284.9|27254.9|27239.9|93
1643883300000|2022-02-03 10:15:00|27287.4|27272.4|27299.9|27284.9|27309.9|27294.9|27284.9|27269.9|317
1643883600000|2022-02-03 10:20:00|27302.4|27287.4|27284.9|27269.9|27304.9|27289.9|27282.4|27267.4|53
1643883900000|2022-02-03 10:25:00|27282.4|27267.4|27267.4|27252.4|27294.9|27279.9|27264.9|27249.9|88
1643884200000|2022-02-03 10:30:00|27269.9|27254.9|27269.9|27254.9|27279.9|27264.9|27264.9|27249.9|81
1643884500000|2022-02-03 10:35:00|27272.4|27257.4|27264.9|27249.9|27272.4|27257.4|27249.9|27234.9|117
1643884800000|2022-02-03 10:40:00|27259.9|27244.9|27274.9|27259.9|27279.9|27264.9|27254.9|27239.9|73
1643885100000|2022-02-03 10:45:00|27277.4|27262.4|27274.9|27259.9|27284.9|27269.9|27269.9|27254.9|58
1643885400000|2022-02-03 10:50:00|27272.4|27257.4|27267.4|27252.4|27277.4|27262.4|27259.9|27244.9|33
1643885700000|2022-02-03 10:55:00|27264.9|27249.9|27264.9|27249.9|27269.9|27254.9|27254.9|27239.9|24
1643886000000|2022-02-03 11:00:00|27267.4|27252.4|27279.9|27264.9|27279.9|27264.9|27259.9|27244.9|69
1643886300000|2022-02-03 11:05:00|27282.4|27267.4|27304.9|27289.9|27309.9|27294.9|27279.9|27264.9|78
1643886600000|2022-02-03 11:10:00|27309.9|27294.9|27299.9|27284.9|27309.9|27294.9|27299.9|27284.9|26
1643886900000|2022-02-03 11:15:00|27297.4|27282.4|27284.9|27269.9|27307.4|27292.4|27284.9|27269.9|35
1643887200000|2022-02-03 11:20:00|27282.4|27267.4|27287.4|27272.4|27289.9|27274.9|27269.9|27254.9|749
1643887500000|2022-02-03 11:25:00|27284.9|27269.9|27307.4|27292.4|27309.9|27294.9|27279.9|27264.9|64
1643887800000|2022-02-03 11:30:00|27309.9|27294.9|27292.4|27277.4|27309.9|27294.9|27289.9|27274.9|29
1643888100000|2022-02-03 11:35:00|27289.9|27274.9|27297.4|27282.4|27304.9|27289.9|27284.9|27269.9|32
1643888400000|2022-02-03 11:40:00|27299.9|27284.9|27289.9|27274.9|27299.9|27284.9|27289.9|27274.9|22
1643888700000|2022-02-03 11:45:00|27294.9|27279.9|27289.9|27274.9|27297.4|27282.4|27282.4|27267.4|31
1643889000000|2022-02-03 11:50:00|27284.9|27269.9|27299.9|27284.9|27307.4|27292.4|27284.9|27269.9|28
1643889300000|2022-02-03 11:55:00|27304.9|27289.9|27302.4|27287.4|27307.4|27292.4|27299.9|27284.9|13
1643889600000|2022-02-03 12:00:00|27304.9|27289.9|27287.4|27272.4|27332.4|27317.4|27287.4|27272.4|137
1643889900000|2022-02-03 12:05:00|27289.9|27274.9|27279.9|27264.9|27289.9|27274.9|27257.4|27242.4|57
1643890200000|2022-02-03 12:10:00|27277.4|27262.4|27289.9|27274.9|27294.9|27279.9|27269.9|27254.9|41
1643890500000|2022-02-03 12:15:00|27292.4|27277.4|27299.9|27284.9|27299.9|27284.9|27277.4|27262.4|79
1643890800000|2022-02-03 12:20:00|27297.4|27282.4|27304.9|27289.9|27312.4|27297.4|27287.4|27272.4|42
1643891100000|2022-02-03 12:25:00|27307.4|27292.4|27309.9|27294.9|27309.9|27294.9|27289.9|27274.9|63
1643891400000|2022-02-03 12:30:00|27307.4|27292.4|27304.9|27289.9|27309.9|27294.9|27287.4|27272.4|38
1643891700000|2022-02-03 12:35:00|27299.9|27284.9|27319.9|27304.9|27319.9|27304.9|27289.9|27274.9|34
1643892000000|2022-02-03 12:40:00|27318.1|27303.1|27303.1|27288.1|27323.1|27308.1|27295.6|27280.6|40
1643892300000|2022-02-03 12:45:00|27300.6|27285.6|27303.1|27288.1|27323.1|27308.1|27300.6|27285.6|48
1643892600000|2022-02-03 12:50:00|27300.6|27285.6|27283.1|27268.1|27315.6|27300.6|27283.1|27268.1|94
1643892900000|2022-02-03 12:55:00|27285.6|27270.6|27293.1|27278.1|27303.1|27288.1|27260.6|27245.6|71
1643893200000|2022-02-03 13:00:00|27290.6|27275.6|27290.6|27275.6|27298.1|27283.1|27278.1|27263.1|76
1643893500000|2022-02-03 13:05:00|27288.1|27273.1|27275.6|27260.6|27293.1|27278.1|27273.1|27258.1|50
1643893800000|2022-02-03 13:10:00|27273.1|27258.1|27273.1|27258.1|27280.6|27265.6|27260.6|27245.6|25
1643894100000|2022-02-03 13:15:00|27270.6|27255.6|27285.6|27270.6|27293.1|27278.1|27270.6|27255.6|29
1643894400000|2022-02-03 13:20:00|27283.1|27268.1|27298.1|27283.1|27305.6|27290.6|27283.1|27268.1|10
1643894700000|2022-02-03 13:25:00|27295.6|27280.6|27293.1|27278.1|27300.6|27285.6|27288.1|27273.1|42
1643895000000|2022-02-03 13:30:00|27290.6|27275.6|27275.6|27260.6|27303.1|27288.1|27273.1|27258.1|39
1643895300000|2022-02-03 13:35:00|27273.1|27258.1|27245.6|27230.6|27278.1|27263.1|27243.1|27228.1|131
1643895600000|2022-02-03 13:40:00|27248.1|27233.1|27203.1|27188.1|27258.1|27243.1|27193.1|27178.1|235
1643895900000|2022-02-03 13:45:00|27208.1|27193.1|27175.6|27160.6|27228.1|27213.1|27168.1|27153.1|306
1643896200000|2022-02-03 13:50:00|27178.1|27163.1|27130.6|27115.6|27183.1|27168.1|27123.1|27108.1|375
1643896500000|2022-02-03 13:55:00|27133.1|27118.1|27110.6|27095.6|27160.6|27145.6|27110.6|27095.6|240
1643896800000|2022-02-03 14:00:00|27108.1|27093.1|27093.1|27078.1|27115.6|27100.6|27068.1|27053.1|388
1643897100000|2022-02-03 14:05:00|27090.6|27075.6|27118.1|27103.1|27133.1|27118.1|27078.1|27063.1|542
1643897400000|2022-02-03 14:10:00|27115.6|27100.6|27110.6|27095.6|27138.1|27123.1|27098.1|27083.1|299
1643897700000|2022-02-03 14:15:00|27108.1|27093.1|27153.1|27138.1|27153.1|27138.1|27095.6|27080.6|248
1643898000000|2022-02-03 14:20:00|27158.1|27143.1|27148.1|27133.1|27188.1|27173.1|27138.1|27123.1|473
1643898300000|2022-02-03 14:25:00|27145.6|27130.6|27178.1|27163.1|27183.1|27168.1|27133.1|27118.1|193
1643898600000|2022-02-03 14:30:00|27180.6|27165.6|27123.1|27108.1|27198.1|27183.1|27123.1|27108.1|370
1643898900000|2022-02-03 14:35:00|27128.1|27113.1|27203.1|27188.1|27208.1|27193.1|27118.1|27103.1|493
1643899200000|2022-02-03 14:40:00|27200.6|27185.6|27188.1|27173.1|27208.1|27193.1|27175.6|27160.6|280
1643899500000|2022-02-03 14:45:00|27185.6|27170.6|27128.1|27113.1|27188.1|27173.1|27123.1|27108.1|335
1643899800000|2022-02-03 14:50:00|27125.6|27110.6|27103.1|27088.1|27155.6|27140.6|27093.1|27078.1|291
1643900100000|2022-02-03 14:55:00|27100.6|27085.6|27118.1|27103.1|27153.1|27138.1|27078.1|27063.1|185
1643900400000|2022-02-03 15:00:00|27120.6|27105.6|27093.1|27078.1|27133.1|27118.1|27083.1|27068.1|234
1643900700000|2022-02-03 15:05:00|27088.1|27073.1|27135.6|27120.6|27138.1|27123.1|27083.1|27068.1|346
1643901000000|2022-02-03 15:10:00|27141.6|27126.6|27171.6|27156.6|27176.6|27161.6|27106.6|27091.6|243
1643901300000|2022-02-03 15:15:00|27169.1|27154.1|27179.1|27164.1|27206.6|27191.6|27166.6|27151.6|341
1643901600000|2022-02-03 15:20:00|27176.6|27161.6|27156.6|27141.6|27211.6|27196.6|27154.1|27139.1|163
1643901900000|2022-02-03 15:25:00|27159.1|27144.1|27191.6|27176.6|27191.6|27176.6|27154.1|27139.1|137
1643902200000|2022-02-03 15:30:00|27186.6|27171.6|27146.6|27131.6|27199.1|27184.1|27146.6|27131.6|286
1643902500000|2022-02-03 15:35:00|27144.1|27129.1|27136.6|27121.6|27151.6|27136.6|27126.6|27111.6|143
1643902800000|2022-02-03 15:40:00|27141.6|27126.6|27131.6|27116.6|27161.6|27146.6|27126.6|27111.6|157
1643903100000|2022-02-03 15:45:00|27134.1|27119.1|27116.6|27101.6|27141.6|27126.6|27106.6|27091.6|151
1643903400000|2022-02-03 15:50:00|27119.1|27104.1|27136.6|27121.6|27136.6|27121.6|27101.6|27086.6|100
1643903700000|2022-02-03 15:55:00|27134.1|27119.1|27136.6|27121.6|27156.6|27141.6|27129.1|27114.1|121
1643904000000|2022-02-03 16:00:00|27139.1|27124.1|27111.6|27096.6|27139.1|27124.1|27091.6|27076.6|171
1643904300000|2022-02-03 16:05:00|27109.1|27094.1|27121.6|27106.6|27146.6|27131.6|27106.6|27091.6|126
1643904600000|2022-02-03 16:10:00|27119.1|27104.1|27141.6|27126.6|27146.6|27131.6|27109.1|27094.1|359
1643904900000|2022-02-03 16:15:00|27144.1|27129.1|27136.6|27121.6|27146.6|27131.6|27129.1|27114.1|133
1643905200000|2022-02-03 16:20:00|27141.6|27126.6|27101.6|27086.6|27141.6|27126.6|27096.6|27081.6|410
1643905500000|2022-02-03 16:25:00|27104.1|27089.1|27091.6|27076.6|27121.6|27106.6|27076.6|27061.6|380
1643905800000|2022-02-03 16:30:00|27089.1|27074.1|27096.6|27081.6|27104.1|27089.1|27056.6|27041.6|524
1643906100000|2022-02-03 16:35:00|27101.6|27086.6|27091.6|27076.6|27106.6|27091.6|27086.6|27071.6|282
1643906400000|2022-02-03 16:40:00|27094.1|27079.1|27104.1|27089.1|27106.6|27091.6|27086.6|27071.6|290
1643906700000|2022-02-03 16:45:00|27106.6|27091.6|27084.1|27069.1|27111.6|27096.6|27076.6|27061.6|601
1643907000000|2022-02-03 16:50:00|27089.1|27064.1|27079.1|27059.1|27099.1|27074.1|27074.1|27054.1|47
1643907300000|2022-02-03 16:55:00|27084.1|27064.1|27044.1|27024.1|27089.1|27069.1|27044.1|27019.1|92
1643907600000|2022-02-03 17:00:00|27039.1|27019.1|27024.1|26999.1|27064.1|27044.1|27019.1|26994.1|62
1643907900000|2022-02-03 17:05:00|27019.1|27004.1|27029.1|27009.1|27034.1|27014.1|27014.1|26994.1|48
1643908200000|2022-02-03 17:10:00|27024.1|27004.1|27044.1|27024.1|27044.1|27024.1|27014.1|26994.1|18
1643908500000|2022-02-03 17:15:00|27039.1|27019.1|26984.1|26964.1|27044.1|27024.1|26984.1|26964.1|41
1643908800000|2022-02-03 17:20:00|26989.1|26969.1|27019.1|26994.1|27024.1|27004.1|26984.1|26964.1|68
1643909100000|2022-02-03 17:25:00|27024.1|26999.1|27019.1|26999.1|27029.1|27009.1|27014.1|26989.1|13
1643909400000|2022-02-03 17:30:00|27024.1|26994.1|27029.1|27004.1|27029.1|27009.1|27004.1|26984.1|30
1643909700000|2022-02-03 17:35:00|27034.1|27009.1|27034.1|27014.1|27049.1|27024.1|27029.1|27004.1|11
1643910000000|2022-02-03 17:40:00|27039.1|27019.1|27004.1|26984.1|27039.1|27019.1|27004.1|26984.1|41
1643910300000|2022-02-03 17:45:00|27009.1|26989.1|26999.1|26974.1|27014.1|26989.1|26984.1|26964.1|25
1643910600000|2022-02-03 17:50:00|27004.1|26979.1|26999.1|26979.1|27014.1|26989.1|26994.1|26974.1|13
1643910900000|2022-02-03 17:55:00|27004.1|26984.1|27004.1|26984.1|27009.1|26989.1|26994.1|26969.1|83
1643911200000|2022-02-03 18:00:00|26999.1|26979.1|26989.1|26969.1|27004.1|26984.1|26984.1|26964.1|22
1643911500000|2022-02-03 18:05:00|26994.1|26974.1|26984.1|26964.1|27009.1|26984.1|26979.1|26959.1|24
1643911800000|2022-02-03 18:10:00|26979.1|26959.1|26999.1|26974.1|26999.1|26979.1|26974.1|26954.1|18
1643912100000|2022-02-03 18:15:00|27004.1|26979.1|26999.1|26979.1|27009.1|26989.1|26994.1|26974.1|14
1643912400000|2022-02-03 18:20:00|27004.1|26974.1|27024.1|27004.1|27029.1|27009.1|26999.1|26974.1|35
1643912700000|2022-02-03 18:25:00|27029.1|26999.1|27019.1|26994.1|27029.1|27004.1|27014.1|26994.1|12
1643913000000|2022-02-03 18:30:00|27014.1|26999.1|27019.1|26999.1|27029.1|27009.1|27014.1|26994.1|12
1643913300000|2022-02-03 18:35:00|27014.1|26994.1|27034.1|27014.1|27034.1|27014.1|27014.1|26994.1|102
1643913600000|2022-02-03 18:40:00|27039.1|27019.1|27039.1|27019.1|27054.1|27034.1|27039.1|27019.1|16
1643913900000|2022-02-03 18:45:00|27044.1|27024.1|27044.1|27024.1|27054.1|27034.1|27039.1|27019.1|12
1643914200000|2022-02-03 18:50:00|27039.1|27019.1|27039.1|27014.1|27049.1|27029.1|27029.1|27009.1|6
1643914500000|2022-02-03 18:55:00|27034.1|27019.1|27049.1|27024.1|27049.1|27029.1|27029.1|27009.1|9
1643914800000|2022-02-03 19:00:00|27044.1|27029.1|27054.1|27034.1|27064.1|27039.1|27039.1|27019.1|14
1643915100000|2022-02-03 19:05:00|27059.1|27039.1|27054.1|27034.1|27064.1|27044.1|27049.1|27024.1|6
1643915400000|2022-02-03 19:10:00|27059.1|27039.1|27054.1|27029.1|27059.1|27039.1|27044.1|27024.1|10
1643915700000|2022-02-03 19:15:00|27049.1|27034.1|27054.1|27034.1|27064.1|27039.1|27049.1|27029.1|13
1643916000000|2022-02-03 19:20:00|27049.1|27029.1|27059.1|27039.1|27064.1|27044.1|27049.1|27024.1|24
1643916300000|2022-02-03 19:25:00|27064.1|27044.1|27044.1|27029.1|27064.1|27044.1|27034.1|27014.1|37
1643916600000|2022-02-03 19:30:00|27041.6|27026.6|27041.6|27026.6|27041.6|27026.6|27021.6|27006.6|14
1643916900000|2022-02-03 19:35:00|27044.1|27029.1|27014.1|26999.1|27049.1|27034.1|27011.6|26996.6|18
1643917200000|2022-02-03 19:40:00|27011.6|26996.6|26986.6|26971.6|27011.6|26996.6|26986.6|26971.6|12
1643917500000|2022-02-03 19:45:00|26989.1|26974.1|26996.6|26981.6|27006.6|26991.6|26984.1|26969.1|35
1643917800000|2022-02-03 19:50:00|26999.1|26984.1|27004.1|26989.1|27006.6|26991.6|26991.6|26976.6|15
1643918100000|2022-02-03 19:55:00|27001.6|26986.6|27009.1|26994.1|27016.6|27001.6|26999.1|26984.1|3
1643918400000|2022-02-03 20:00:00|27011.6|26996.6|26981.6|26966.6|27019.1|27004.1|26976.6|26961.6|14
1643918700000|2022-02-03 20:05:00|26991.6|26976.6|26994.1|26979.1|27004.1|26989.1|26986.6|26971.6|17
1643919000000|2022-02-03 20:10:00|26996.6|26981.6|27016.6|27001.6|27016.6|27001.6|26994.1|26979.1|2
1643919300000|2022-02-03 20:15:00|27019.1|27004.1|27044.1|27029.1|27046.6|27031.6|27019.1|27004.1|30
1643919600000|2022-02-03 20:20:00|27041.6|27026.6|27029.1|27014.1|27059.1|27044.1|27029.1|27014.1|37
1643919900000|2022-02-03 20:25:00|27026.6|27011.6|27016.6|27001.6|27029.1|27014.1|27006.6|26991.6|39
1643920200000|2022-02-03 20:30:00|27014.1|26999.1|26986.6|26971.6|27016.6|27001.6|26986.6|26971.6|38
1643920500000|2022-02-03 20:35:00|26984.1|26969.1|26994.1|26979.1|27004.1|26989.1|26971.6|26956.6|14
1643920800000|2022-02-03 20:40:00|26991.6|26976.6|26999.1|26984.1|27006.6|26991.6|26984.1|26969.1|12
1643921100000|2022-02-03 20:45:00|26994.1|26979.1|26974.1|26959.1|26996.6|26981.6|26971.6|26956.6|15
1643921400000|2022-02-03 20:50:00|26971.6|26956.6|26946.6|26931.6|26971.6|26956.6|26941.6|26926.6|26
1643921700000|2022-02-03 20:55:00|26949.1|26934.1|26959.1|26944.1|26971.6|26956.6|26946.6|26931.6|52
1643922000000|2022-02-03 21:00:00|26950.9|26910.9|27152.9|27112.9|27178.2|27138.2|26950.6|26910.6|0
1643922300000|2022-02-03 21:05:00|27152.6|27112.6|27119.4|27079.4|27160.3|27120.3|27097.4|27057.4|0
1643922600000|2022-02-03 21:10:00|27119.5|27079.5|27135.1|27095.1|27139.7|27099.7|27099.7|27059.7|0
1643922900000|2022-02-03 21:15:00|27135|27095|27216.1|27176.1|27220.4|27180.4|27118.3|27078.3|0
1643923200000|2022-02-03 21:20:00|27216|27176|27198.8|27158.8|27225.5|27185.5|27198.1|27158.1|0
1643923500000|2022-02-03 21:25:00|27198.9|27158.9|27205.8|27165.8|27212.1|27172.1|27186.5|27146.5|0
1643923800000|2022-02-03 21:30:00|27205.9|27165.9|27205.5|27165.5|27223|27183|27201.5|27161.5|0
1643924100000|2022-02-03 21:35:00|27205.3|27165.3|27196.3|27156.3|27211.4|27171.4|27138.8|27098.8|0
1643924400000|2022-02-03 21:40:00|27196.8|27156.8|27173.9|27133.9|27199.7|27159.7|27166.6|27126.6|0
1643924700000|2022-02-03 21:45:00|27174.1|27134.1|27186.5|27146.5|27195.2|27155.2|27166.6|27126.6|0
1643925000000|2022-02-03 21:50:00|27186|27146|27203.6|27163.6|27205.9|27165.9|27171.8|27131.8|0
1643925300000|2022-02-03 21:55:00|27203.9|27163.9|27171|27131|27208.2|27168.2|27163|27123|0
1643925600000|2022-02-03 22:00:00|27170.8|27130.8|27144.4|27104.4|27171.3|27131.3|27142.5|27102.5|0
1643925900000|2022-02-03 22:05:00|27143.9|27103.9|27144.4|27104.4|27149.3|27109.3|27135.2|27095.2|0
1643926200000|2022-02-03 22:10:00|27143.9|27103.9|27140.4|27100.4|27144.4|27104.4|27136.3|27096.3|0
1643926500000|2022-02-03 22:15:00|27142|27102|27132.2|27092.2|27142|27102|27132.2|27092.2|0
1643926800000|2022-02-03 22:20:00|27132.8|27092.8|27128.4|27088.4|27133.8|27093.8|27127.9|27087.9|0
1643927100000|2022-02-03 22:25:00|27128.9|27088.9|27117.5|27077.5|27128.9|27088.9|27117|27077|0
1643927400000|2022-02-03 22:30:00|27119.1|27079.1|27129.4|27089.4|27130.5|27090.5|27119.1|27079.1|0
1643927700000|2022-02-03 22:35:00|27128.8|27088.8|27122.3|27082.3|27143.5|27103.5|27121.7|27081.7|0
1643928000000|2022-02-03 22:40:00|27123.4|27083.4|27135.8|27095.8|27142.9|27102.9|27123.4|27083.4|0
1643928300000|2022-02-03 22:45:00|27136.3|27096.3|27126.5|27086.5|27136.9|27096.9|27125.4|27085.4|0
1643928600000|2022-02-03 22:50:00|27128.2|27088.2|27138.5|27098.5|27139.1|27099.1|27126|27086|0
1643928900000|2022-02-03 22:55:00|27139.1|27099.1|27143.4|27103.4|27145.6|27105.6|27137.4|27097.4|0
1643929200000|2022-02-03 23:00:00|27138.4|27098.4|27139.9|27099.9|27143.7|27103.7|27114.5|27074.5|0
1643929500000|2022-02-03 23:05:00|27140.5|27100.5|27153|27113|27162.5|27122.5|27139.8|27099.8|0
1643929800000|2022-02-03 23:10:00|27153.3|27113.3|27153|27113|27171|27131|27149.7|27109.7|0
1643930100000|2022-02-03 23:15:00|27152.9|27112.9|27175.7|27135.7|27180.2|27140.2|27152.4|27112.4|0
1643930400000|2022-02-03 23:20:00|27175.8|27135.8|27171|27131|27182.2|27142.2|27167|27127|0
1643930700000|2022-02-03 23:25:00|27171.5|27131.5|27158.9|27118.9|27173.7|27133.7|27155.7|27115.7|0
1643931000000|2022-02-03 23:30:00|27158.8|27118.8|27171.6|27131.6|27173.7|27133.7|27158.3|27118.3|0
1643931300000|2022-02-03 23:35:00|27171.5|27131.5|27173.8|27133.8|27175|27135|27160.3|27120.3|0
1643931600000|2022-02-03 23:40:00|27174.3|27134.3|27169|27129|27178.9|27138.9|27158.9|27118.9|0
1643931900000|2022-02-03 23:45:00|27168.8|27128.8|27172.3|27132.3|27184.9|27144.9|27167.6|27127.6|0
1643932200000|2022-02-03 23:50:00|27172.4|27132.4|27159.6|27119.6|27173.7|27133.7|27154.4|27114.4|0
1643932500000|2022-02-03 23:55:00|27160|27120|27155.7|27115.7|27161.6|27121.6|27150.3|27110.3|0
1643932800000|2022-02-04 00:00:00|27155.8|27115.8|27165.5|27125.5|27166.9|27126.9|27144.9|27104.9|0
1643933100000|2022-02-04 00:05:00|27165.7|27125.7|27172.8|27132.8|27174.1|27134.1|27154.8|27114.8|0
1643933400000|2022-02-04 00:10:00|27173|27133|27156|27116|27174.1|27134.1|27154.6|27114.6|0
1643933700000|2022-02-04 00:15:00|27156.2|27116.2|27191.9|27151.9|27195.5|27155.5|27156.2|27116.2|0
1643934000000|2022-02-04 00:20:00|27191.4|27151.4|27191.9|27151.9|27195.7|27155.7|27182.7|27142.7|0
1643934300000|2022-02-04 00:25:00|27192.1|27152.1|27185.3|27145.3|27193.6|27153.6|27183.6|27143.6|0
1643934600000|2022-02-04 00:30:00|27185.2|27145.2|27136.5|27096.5|27185.8|27145.8|27136.4|27096.4|0
1643934900000|2022-02-04 00:35:00|27136.6|27096.6|27121.6|27081.6|27149.3|27109.3|27121.6|27081.6|0
1643935200000|2022-02-04 00:40:00|27121.7|27081.7|27117.5|27077.5|27131.1|27091.1|27117.5|27077.5|0
1643935500000|2022-02-04 00:45:00|27117.6|27077.6|27124.9|27084.9|27138.6|27098.6|27117|27077|0
1643935800000|2022-02-04 00:50:00|27124.8|27084.8|27119|27079|27128.4|27088.4|27110|27070|0
1643936100000|2022-02-04 00:55:00|27118.8|27078.8|27119|27079|27131.3|27091.3|27115.9|27075.9|0
1643936400000|2022-02-04 01:00:00|27119.2|27079.2|27117.2|27077.2|27125.7|27085.7|27099.2|27059.2|0
1643936700000|2022-02-04 01:05:00|27117.1|27077.1|27107.9|27067.9|27117.6|27077.6|27104.6|27064.6|0
1643937000000|2022-02-04 01:10:00|27108|27068|27108.6|27068.6|27116.7|27076.7|27091.8|27051.8|0
1643937300000|2022-02-04 01:15:00|27110.3|27070.3|27106.9|27066.9|27134.4|27094.4|27105.3|27065.3|0
1643937600000|2022-02-04 01:20:00|27106.8|27066.8|27089.5|27049.5|27108.5|27068.5|27084.5|27044.5|0
1643937900000|2022-02-04 01:25:00|27090|27050|27097.9|27057.9|27105.5|27065.5|27072.4|27032.4|0
1643938200000|2022-02-04 01:30:00|27096.3|27056.3|27081.6|27041.6|27115.8|27075.8|27081.5|27041.5|0
1643938500000|2022-02-04 01:35:00|27081.7|27041.7|27046.3|27006.3|27086.6|27046.6|27046.3|27006.3|0
1643938800000|2022-02-04 01:40:00|27046.8|27006.8|27044.8|27004.8|27058.8|27018.8|27035.8|26995.8|0
1643939100000|2022-02-04 01:45:00|27045.4|27005.4|27050.1|27010.1|27050.8|27010.8|27018.9|26978.9|0
1643939400000|2022-02-04 01:50:00|27049.6|27009.6|27065.3|27025.3|27068.4|27028.4|27045.4|27005.4|0
1643939700000|2022-02-04 01:55:00|27064.7|27024.7|27058.9|27018.9|27073.3|27033.3|27057.6|27017.6|0
1643940000000|2022-02-04 02:00:00|27058.4|27018.4|27070.3|27030.3|27073.3|27033.3|27057.6|27017.6|0
1643940300000|2022-02-04 02:05:00|27070.2|27030.2|27090.7|27050.7|27092.5|27052.5|27068.5|27028.5|0
1643940600000|2022-02-04 02:10:00|27091.3|27051.3|27099|27059|27105.7|27065.7|27090.7|27050.7|0
1643940900000|2022-02-04 02:15:00|27098.9|27058.9|27118.3|27078.3|27124.3|27084.3|27098.8|27058.8|0
1643941200000|2022-02-04 02:20:00|27118.4|27078.4|27102.7|27062.7|27124.8|27084.8|27102.6|27062.6|0
1643941500000|2022-02-04 02:25:00|27103.3|27063.3|27113.6|27073.6|27115.4|27075.4|27102.4|27062.4|0
1643941800000|2022-02-04 02:30:00|27114.1|27074.1|27119.4|27079.4|27119.5|27079.5|27112|27072|0
1643942100000|2022-02-04 02:35:00|27119.5|27079.5|27113|27073|27119.5|27079.5|27103.6|27063.6|0
1643942400000|2022-02-04 02:40:00|27112.9|27072.9|27100.3|27060.3|27116.2|27076.2|27098.7|27058.7|0
1643942700000|2022-02-04 02:45:00|27099.8|27059.8|27091.8|27051.8|27100.5|27060.5|27085.5|27045.5|0
1643943000000|2022-02-04 02:50:00|27091.9|27051.9|27092|27052|27095.5|27055.5|27085.3|27045.3|0
1643943300000|2022-02-04 02:55:00|27092.1|27052.1|27083.5|27043.5|27092.1|27052.1|27082.2|27042.2|0
1643943600000|2022-02-04 03:00:00|27084.1|27044.1|27086.6|27046.6|27091.3|27051.3|27081.4|27041.4|0
1643943900000|2022-02-04 03:05:00|27087.1|27047.1|27095.2|27055.2|27098.4|27058.4|27086.6|27046.6|0
1643944200000|2022-02-04 03:10:00|27095.4|27055.4|27108.5|27068.5|27108.7|27068.7|27092.2|27052.2|0
1643944500000|2022-02-04 03:15:00|27108.3|27068.3|27102.4|27062.4|27108.8|27068.8|27099.1|27059.1|0
1643944800000|2022-02-04 03:20:00|27102.3|27062.3|27093.8|27053.8|27104.1|27064.1|27093.8|27053.8|0
1643945100000|2022-02-04 03:25:00|27094.3|27054.3|27088.6|27048.6|27096.7|27056.7|27082.3|27042.3|0
1643945400000|2022-02-04 03:30:00|27087.3|27047.3|27080.3|27040.3|27096.5|27056.5|27071.3|27031.3|0
1643945700000|2022-02-04 03:35:00|27080.2|27040.2|27101.7|27061.7|27103.1|27063.1|27080.2|27040.2|0
1643946000000|2022-02-04 03:40:00|27101.5|27061.5|27101.3|27061.3|27105.9|27065.9|27098.4|27058.4|0
1643946300000|2022-02-04 03:45:00|27101.9|27061.9|27108.6|27068.6|27110.9|27070.9|27101.9|27061.9|0
1643946600000|2022-02-04 03:50:00|27108.7|27068.7|27110.5|27070.5|27116.9|27076.9|27107|27067|0
1643946900000|2022-02-04 03:55:00|27110.6|27070.6|27114.9|27074.9|27121.1|27081.1|27110.4|27070.4|0
1643947200000|2022-02-04 04:00:00|27115.4|27075.4|27125.3|27085.3|27130.1|27090.1|27114.8|27074.8|0
1643947500000|2022-02-04 04:05:00|27125.4|27085.4|27127.7|27087.7|27132.5|27092.5|27121.9|27081.9|0
1643947800000|2022-02-04 04:10:00|27127.1|27087.1|27132.7|27092.7|27138.8|27098.8|27126.2|27086.2|0
1643948100000|2022-02-04 04:15:00|27132.8|27092.8|27147.6|27107.6|27147.6|27107.6|27132.7|27092.7|0
1643948400000|2022-02-04 04:20:00|27147|27107|27148.1|27108.1|27161.6|27121.6|27144.3|27104.3|0
1643948700000|2022-02-04 04:25:00|27147.5|27107.5|27145.3|27105.3|27155.9|27115.9|27145.2|27105.2|0
1643949000000|2022-02-04 04:30:00|27145.5|27105.5|27155.1|27115.1|27157.8|27117.8|27145.5|27105.5|0
1643949300000|2022-02-04 04:35:00|27154.5|27114.5|27147.5|27107.5|27161.9|27121.9|27146.2|27106.2|0
1643949600000|2022-02-04 04:40:00|27147.6|27107.6|27147.6|27107.6|27155.9|27115.9|27144.6|27104.6|0
1643949900000|2022-02-04 04:45:00|27147.5|27107.5|27146.2|27106.2|27150.5|27110.5|27141.7|27101.7|0
1643950200000|2022-02-04 04:50:00|27145.6|27105.6|27141.7|27101.7|27145.6|27105.6|27136.6|27096.6|0
1643950500000|2022-02-04 04:55:00|27141.1|27101.1|27146.7|27106.7|27148.3|27108.3|27138.2|27098.2|0
1643950800000|2022-02-04 05:00:00|27146.1|27106.1|27152.4|27112.4|27156.6|27116.6|27145.4|27105.4|0
1643951100000|2022-02-04 05:05:00|27152.5|27112.5|27162.1|27122.1|27167.7|27127.7|27152.5|27112.5|0
1643951400000|2022-02-04 05:10:00|27162.2|27122.2|27157.8|27117.8|27166.9|27126.9|27157.8|27117.8|0
1643951700000|2022-02-04 05:15:00|27157.9|27117.9|27182.3|27142.3|27182.8|27142.8|27157.7|27117.7|0
1643952000000|2022-02-04 05:20:00|27181.2|27141.2|27181.1|27141.1|27186|27146|27176.5|27136.5|0
1643952300000|2022-02-04 05:25:00|27182.8|27142.8|27174.4|27134.4|27189.3|27149.3|27168.1|27128.1|0
1643952600000|2022-02-04 05:30:00|27175|27135|27180.1|27140.1|27189.1|27149.1|27175|27135|0
1643952900000|2022-02-04 05:35:00|27180.2|27140.2|27181.7|27141.7|27183.3|27143.3|27171.6|27131.6|0
1643953200000|2022-02-04 05:40:00|27181.1|27141.1|27171.5|27131.5|27189.5|27149.5|27169.7|27129.7|0
1643953500000|2022-02-04 05:45:00|27171.4|27131.4|27176.3|27136.3|27180.3|27140.3|27167.8|27127.8|0
1643953800000|2022-02-04 05:50:00|27174.4|27134.4|27179.3|27139.3|27184.2|27144.2|27171.4|27131.4|0
1643954100000|2022-02-04 05:55:00|27179.8|27139.8|27205.2|27165.2|27211.3|27171.3|27179.8|27139.8|0
1643954400000|2022-02-04 06:00:00|27205.4|27165.4|27209.5|27169.5|27214.2|27174.2|27201|27161|0
1643954700000|2022-02-04 06:05:00|27210.1|27170.1|27217.5|27177.5|27217.5|27177.5|27208.1|27168.1|0
1643955000000|2022-02-04 06:10:00|27217.3|27177.3|27216.5|27176.5|27235.1|27195.1|27214.8|27174.8|0
1643955300000|2022-02-04 06:15:00|27215.4|27175.4|27231.7|27191.7|27231.7|27191.7|27213.6|27173.6|0
1643955600000|2022-02-04 06:20:00|27231.1|27191.1|27224.3|27184.3|27235.1|27195.1|27221.3|27181.3|0
1643955900000|2022-02-04 06:25:00|27223.8|27183.8|27224.6|27184.6|27229.4|27189.4|27217.9|27177.9|0
1643956200000|2022-02-04 06:30:00|27224.7|27184.7|27212.4|27172.4|27232.7|27192.7|27206.6|27166.6|0
1643956500000|2022-02-04 06:35:00|27212.3|27172.3|27209.9|27169.9|27223.2|27183.2|27204.3|27164.3|0
1643956800000|2022-02-04 06:40:00|27210|27170|27241.6|27201.6|27244.7|27204.7|27209.7|27169.7|0
1643957100000|2022-02-04 06:45:00|27241.1|27201.1|27251.4|27211.4|27258.1|27218.1|27235.8|27195.8|0
1643957400000|2022-02-04 06:50:00|27251.3|27211.3|27287.3|27247.3|27289.9|27249.9|27236.4|27196.4|0
1643957700000|2022-02-04 06:55:00|27288.2|27248.2|27270.3|27230.3|27288.4|27248.4|27265.8|27225.8|0
1643958000000|2022-02-04 07:00:00|27269.8|27229.8|27259.1|27244.1|27294.2|27254.2|27219.1|27204.1|107
1643958300000|2022-02-04 07:05:00|27256.6|27241.6|27301.6|27286.6|27311.6|27296.6|27256.6|27241.6|109
1643958600000|2022-02-04 07:10:00|27299.1|27284.1|27264.1|27249.1|27299.1|27284.1|27256.6|27241.6|53
1643958900000|2022-02-04 07:15:00|27261.6|27246.6|27264.1|27249.1|27276.6|27261.6|27256.6|27241.6|32
1643959200000|2022-02-04 07:20:00|27261.6|27246.6|27294.1|27279.1|27294.1|27279.1|27261.6|27246.6|74
1643959500000|2022-02-04 07:25:00|27296.6|27281.6|27281.6|27266.6|27296.6|27281.6|27279.1|27264.1|45
1643959800000|2022-02-04 07:30:00|27286.6|27271.6|27294.1|27279.1|27299.1|27284.1|27286.6|27271.6|32
1643960100000|2022-02-04 07:35:00|27291.6|27276.6|27276.6|27261.6|27291.6|27276.6|27276.6|27261.6|18
1643960400000|2022-02-04 07:40:00|27271.6|27256.6|27251.6|27236.6|27281.6|27266.6|27246.6|27231.6|98
1643960700000|2022-02-04 07:45:00|27254.1|27239.1|27244.1|27229.1|27256.6|27241.6|27234.1|27219.1|80
1643961000000|2022-02-04 07:50:00|27241.6|27226.6|27221.6|27206.6|27246.6|27231.6|27216.6|27201.6|63
1643961300000|2022-02-04 07:55:00|27226.6|27211.6|27269.1|27254.1|27271.6|27256.6|27219.1|27204.1|107
1643961600000|2022-02-04 08:00:00|27271.6|27256.6|27251.6|27236.6|27284.1|27269.1|27226.6|27211.6|609
1643961900000|2022-02-04 08:05:00|27249.1|27234.1|27214.1|27199.1|27251.6|27236.6|27206.6|27191.6|342
1643962200000|2022-02-04 08:10:00|27216.6|27201.6|27166.6|27151.6|27221.6|27206.6|27166.6|27151.6|533
1643962500000|2022-02-04 08:15:00|27171.6|27156.6|27141.6|27126.6|27181.6|27166.6|27139.1|27124.1|416
1643962800000|2022-02-04 08:20:00|27139.1|27124.1|27081.6|27066.6|27144.1|27129.1|27074.1|27059.1|393
1643963100000|2022-02-04 08:25:00|27084.1|27069.1|26999.1|26984.1|27086.6|27071.6|26991.6|26976.6|339
1643963400000|2022-02-04 08:30:00|27001.6|26986.6|27009.1|26994.1|27036.6|27021.6|26966.6|26951.6|488
1643963700000|2022-02-04 08:35:00|27006.6|26991.6|26999.1|26984.1|27021.6|27006.6|26971.6|26956.6|224
1643964000000|2022-02-04 08:40:00|27001.3|26986.3|26993.8|26978.8|27003.8|26988.8|26963.8|26948.8|236
1643964300000|2022-02-04 08:45:00|26998.8|26983.8|26921.3|26906.3|26998.8|26983.8|26908.8|26893.8|429
1643964600000|2022-02-04 08:50:00|26923.8|26908.8|26908.8|26893.8|26926.3|26911.3|26883.8|26868.8|266
1643964900000|2022-02-04 08:55:00|26913.8|26898.8|26933.8|26918.8|26958.8|26943.8|26913.8|26898.8|145
1643965200000|2022-02-04 09:00:00|26931.3|26916.3|26928.8|26913.8|26973.8|26958.8|26916.3|26901.3|151
1643965500000|2022-02-04 09:05:00|26931.3|26916.3|26913.8|26898.8|26956.3|26941.3|26913.8|26898.8|145
1643965800000|2022-02-04 09:10:00|26908.8|26893.8|26938.8|26923.8|26948.8|26933.8|26901.3|26886.3|212
1643966100000|2022-02-04 09:15:00|26943.8|26928.8|26911.3|26896.3|26951.3|26936.3|26908.8|26893.8|131
1643966400000|2022-02-04 09:20:00|26913.8|26898.8|26873.8|26858.8|26913.8|26898.8|26853.8|26838.8|179
1643966700000|2022-02-04 09:25:00|26876.3|26861.3|26898.8|26883.8|26931.3|26916.3|26868.8|26853.8|155
1643967000000|2022-02-04 09:30:00|26896.3|26881.3|26911.3|26896.3|26918.8|26903.8|26888.8|26873.8|202
1643967300000|2022-02-04 09:35:00|26913.8|26898.8|26901.3|26886.3|26923.8|26908.8|26898.8|26883.8|72
1643967600000|2022-02-04 09:40:00|26898.8|26883.8|26881.3|26866.3|26898.8|26883.8|26863.8|26848.8|107
1643967900000|2022-02-04 09:45:00|26883.8|26868.8|26896.3|26881.3|26908.8|26893.8|26863.8|26848.8|97
1643968200000|2022-02-04 09:50:00|26898.8|26883.8|26878.8|26863.8|26898.8|26883.8|26853.8|26838.8|167
1643968500000|2022-02-04 09:55:00|26876.3|26861.3|26851.3|26836.3|26878.8|26863.8|26843.8|26828.8|127
1643968800000|2022-02-04 10:00:00|26853.8|26838.8|26853.8|26838.8|26876.3|26861.3|26838.8|26823.8|109
1643969100000|2022-02-04 10:05:00|26851.3|26836.3|26803.8|26788.8|26851.3|26836.3|26798.8|26783.8|214
1643969400000|2022-02-04 10:10:00|26806.3|26791.3|26793.8|26778.8|26813.8|26798.8|26778.8|26763.8|160
1643969700000|2022-02-04 10:15:00|26791.3|26776.3|26798.8|26783.8|26813.8|26798.8|26783.8|26768.8|136
1643970000000|2022-02-04 10:20:00|26796.3|26781.3|26738.8|26723.8|26803.8|26788.8|26728.8|26713.8|226
1643970300000|2022-02-04 10:25:00|26741.3|26726.3|26773.8|26758.8|26791.3|26776.3|26733.8|26718.8|168
1643970600000|2022-02-04 10:30:00|26771.3|26756.3|26763.8|26748.8|26773.8|26758.8|26723.8|26708.8|294
1643970900000|2022-02-04 10:35:00|26768.8|26753.8|26743.8|26728.8|26778.8|26763.8|26743.8|26728.8|143
1643971200000|2022-02-04 10:40:00|26741.3|26726.3|26718.8|26703.8|26748.8|26733.8|26708.8|26693.8|196
1643971500000|2022-02-04 10:45:00|26716.3|26701.3|26701.3|26686.3|26746.3|26731.3|26691.3|26676.3|207
1643971800000|2022-02-04 10:50:00|26703.8|26688.8|26721.3|26706.3|26753.8|26738.8|26703.8|26688.8|189
1643972100000|2022-02-04 10:55:00|26718.8|26703.8|26716.3|26701.3|26733.8|26718.8|26693.8|26678.8|183
1643972400000|2022-02-04 11:00:00|26713.8|26698.8|26663.8|26648.8|26713.8|26698.8|26663.8|26648.8|1412
1643972700000|2022-02-04 11:05:00|26658.8|26643.8|26593.8|26578.8|26676.3|26661.3|26593.8|26578.8|307
1643973000000|2022-02-04 11:10:00|26596.3|26581.3|26588.8|26573.8|26608.8|26593.8|26578.8|26563.8|157
1643973300000|2022-02-04 11:15:00|26583.8|26568.8|26608.8|26593.8|26621.3|26606.3|26578.8|26563.8|464
1643973600000|2022-02-04 11:20:00|26611.3|26596.3|26583.8|26568.8|26613.8|26598.8|26568.8|26553.8|252
1643973900000|2022-02-04 11:25:00|26586.3|26571.3|26641.3|26626.3|26658.8|26643.8|26583.8|26568.8|264
1643974200000|2022-02-04 11:30:00|26638.8|26623.8|26628.8|26613.8|26653.8|26638.8|26623.8|26608.8|269
1643974500000|2022-02-04 11:35:00|26626.3|26611.3|26631.3|26616.3|26641.3|26626.3|26613.8|26598.8|135
1643974800000|2022-02-04 11:40:00|26628.8|26613.8|26588.8|26573.8|26628.8|26613.8|26583.8|26568.8|154
1643975100000|2022-02-04 11:45:00|26586.3|26571.3|26606.3|26591.3|26618.8|26603.8|26568.8|26553.8|109
1643975400000|2022-02-04 11:50:00|26608.8|26593.8|26558.8|26543.8|26608.8|26593.8|26541.3|26526.3|206
1643975700000|2022-02-04 11:55:00|26563.8|26548.8|26523.8|26508.8|26563.8|26548.8|26523.8|26508.8|297
1643976000000|2022-02-04 12:00:00|26526.3|26511.3|26568.8|26553.8|26573.8|26558.8|26526.3|26511.3|169
1643976300000|2022-02-04 12:05:00|26571.3|26556.3|26613.8|26598.8|26618.8|26603.8|26566.3|26551.3|121
1643976600000|2022-02-04 12:10:00|26611.3|26596.3|26588.8|26573.8|26618.8|26603.8|26578.8|26563.8|101
1643976900000|2022-02-04 12:15:00|26586.3|26571.3|26603.8|26588.8|26613.8|26598.8|26583.8|26568.8|61
1643977200000|2022-02-04 12:20:00|26606.3|26591.3|26618.8|26603.8|26631.3|26616.3|26596.3|26581.3|99
1643977500000|2022-02-04 12:25:00|26621.3|26606.3|26663.8|26648.8|26668.8|26653.8|26621.3|26606.3|124
1643977800000|2022-02-04 12:30:00|26661.3|26646.3|26638.8|26623.8|26661.3|26646.3|26626.3|26611.3|147
1643978100000|2022-02-04 12:35:00|26641.3|26626.3|26641.3|26626.3|26658.8|26643.8|26631.3|26616.3|64
1643978400000|2022-02-04 12:40:00|26638.6|26623.6|26653.6|26638.6|26661.1|26646.1|26616.1|26601.1|79
1643978700000|2022-02-04 12:45:00|26656.1|26641.1|26716.1|26701.1|26716.1|26701.1|26656.1|26641.1|226
1643979000000|2022-02-04 12:50:00|26713.6|26698.6|26713.6|26698.6|26731.1|26716.1|26711.1|26696.1|268
1643979300000|2022-02-04 12:55:00|26711.1|26696.1|26703.6|26688.6|26736.1|26721.1|26696.1|26681.1|225
1643979600000|2022-02-04 13:00:00|26701.1|26686.1|26686.1|26671.1|26726.1|26711.1|26681.1|26666.1|154
1643979900000|2022-02-04 13:05:00|26683.6|26668.6|26686.1|26671.1|26698.6|26683.6|26666.1|26651.1|113
1643980200000|2022-02-04 13:10:00|26683.6|26668.6|26681.1|26666.1|26691.1|26676.1|26666.1|26651.1|89
1643980500000|2022-02-04 13:15:00|26678.6|26663.6|26643.6|26628.6|26681.1|26666.1|26641.1|26626.1|83
1643980800000|2022-02-04 13:20:00|26641.1|26626.1|26653.6|26638.6|26661.1|26646.1|26626.1|26611.1|72
1643981100000|2022-02-04 13:25:00|26651.1|26636.1|26683.6|26668.6|26696.1|26681.1|26651.1|26636.1|65
1643981400000|2022-02-04 13:30:00|26681.1|26666.1|26598.6|26583.6|26681.1|26666.1|26596.1|26581.1|361
1643981700000|2022-02-04 13:35:00|26596.1|26581.1|26666.1|26651.1|26666.1|26651.1|26588.6|26573.6|344
1643982000000|2022-02-04 13:40:00|26663.6|26648.6|26616.1|26601.1|26688.6|26673.6|26611.1|26596.1|268
1643982300000|2022-02-04 13:45:00|26611.1|26596.1|26616.1|26601.1|26656.1|26641.1|26611.1|26596.1|138
1643982600000|2022-02-04 13:50:00|26613.6|26598.6|26621.1|26606.1|26621.1|26606.1|26588.6|26573.6|152
1643982900000|2022-02-04 13:55:00|26618.6|26603.6|26583.6|26568.6|26626.1|26611.1|26581.1|26566.1|125
1643983200000|2022-02-04 14:00:00|26581.1|26566.1|26536.1|26521.1|26586.1|26571.1|26536.1|26521.1|223
1643983500000|2022-02-04 14:05:00|26538.6|26523.6|26586.1|26571.1|26588.6|26573.6|26521.1|26506.1|236
1643983800000|2022-02-04 14:10:00|26583.6|26568.6|26616.1|26601.1|26616.1|26601.1|26573.6|26558.6|148
1643984100000|2022-02-04 14:15:00|26613.6|26598.6|26611.1|26596.1|26636.1|26621.1|26603.6|26588.6|229
1643984400000|2022-02-04 14:20:00|26613.6|26598.6|26611.1|26596.1|26616.1|26601.1|26601.1|26586.1|117
1643984700000|2022-02-04 14:25:00|26613.6|26598.6|26646.1|26631.1|26646.1|26631.1|26613.6|26598.6|65
1643985000000|2022-02-04 14:30:00|26651.1|26636.1|26596.1|26581.1|26663.6|26648.6|26596.1|26581.1|194
1643985300000|2022-02-04 14:35:00|26593.6|26578.6|26596.1|26581.1|26631.1|26616.1|26583.6|26568.6|214
1643985600000|2022-02-04 14:40:00|26598.6|26583.6|26661.1|26646.1|26691.1|26676.1|26596.1|26581.1|221
1643985900000|2022-02-04 14:45:00|26663.6|26648.6|26656.1|26641.1|26681.1|26666.1|26643.6|26628.6|170
1643986200000|2022-02-04 14:50:00|26653.6|26638.6|26621.1|26606.1|26666.1|26651.1|26611.1|26596.1|228
1643986500000|2022-02-04 14:55:00|26626.1|26611.1|26656.1|26641.1|26656.1|26641.1|26596.1|26581.1|143
1643986800000|2022-02-04 15:00:00|26658.6|26643.6|26661.1|26646.1|26696.1|26681.1|26621.1|26606.1|259
1643987100000|2022-02-04 15:05:00|26663.6|26648.6|26621.1|26606.1|26671.1|26656.1|26621.1|26606.1|230
1643987400000|2022-02-04 15:10:00|26623.6|26608.6|26686.1|26671.1|26693.6|26678.6|26608.6|26593.6|267
1643987700000|2022-02-04 15:15:00|26683.6|26668.6|26713.6|26698.6|26733.6|26718.6|26683.6|26668.6|225
1643988000000|2022-02-04 15:20:00|26711.1|26696.1|26693.6|26678.6|26733.6|26718.6|26693.6|26678.6|213
1643988300000|2022-02-04 15:25:00|26696.1|26681.1|26618.6|26603.6|26711.1|26696.1|26618.6|26603.6|205
1643988600000|2022-02-04 15:30:00|26623.6|26608.6|26641.1|26626.1|26648.6|26633.6|26618.6|26603.6|178
1643988900000|2022-02-04 15:35:00|26638.6|26623.6|26613.6|26598.6|26648.6|26633.6|26598.6|26583.6|118
1643989200000|2022-02-04 15:40:00|26616.1|26601.1|26606.1|26591.1|26626.1|26611.1|26603.6|26588.6|132
1643989500000|2022-02-04 15:45:00|26603.6|26588.6|26588.6|26573.6|26603.6|26588.6|26568.6|26553.6|188
1643989800000|2022-02-04 15:50:00|26586.1|26571.1|26608.6|26593.6|26613.6|26598.6|26583.6|26568.6|174
1643990100000|2022-02-04 15:55:00|26606.1|26591.1|26588.6|26573.6|26613.6|26598.6|26586.1|26571.1|125
1643990400000|2022-02-04 16:00:00|26586.1|26571.1|26601.1|26586.1|26613.6|26598.6|26568.6|26553.6|686
1643990700000|2022-02-04 16:05:00|26598.6|26583.6|26578.6|26563.6|26606.1|26591.1|26576.1|26561.1|119
1643991000000|2022-02-04 16:10:00|26581.1|26566.1|26573.6|26558.6|26583.6|26568.6|26553.6|26538.6|174
1643991300000|2022-02-04 16:15:00|26568.6|26553.6|26591.1|26576.1|26593.6|26578.6|26563.6|26548.6|133
1643991600000|2022-02-04 16:20:00|26588.6|26573.6|26606.1|26591.1|26608.6|26593.6|26571.1|26556.1|175
1643991900000|2022-02-04 16:25:00|26603.6|26588.6|26603.6|26588.6|26633.6|26618.6|26588.6|26573.6|613
1643992200000|2022-02-04 16:30:00|26596.1|26581.1|26618.6|26603.6|26658.6|26643.6|26596.1|26581.1|568
1643992500000|2022-02-04 16:35:00|26613.6|26598.6|26643.6|26628.6|26643.6|26628.6|26608.6|26593.6|284
1643992800000|2022-02-04 16:40:00|26646.1|26631.1|26656.1|26641.1|26663.6|26648.6|26643.6|26628.6|72
1643993100000|2022-02-04 16:45:00|26658.6|26643.6|26666.1|26651.1|26678.6|26663.6|26653.6|26638.6|29
1643993400000|2022-02-04 16:50:00|26671.1|26646.1|26666.1|26646.1|26671.1|26651.1|26656.1|26636.1|26
1643993700000|2022-02-04 16:55:00|26671.1|26651.1|26651.1|26631.1|26676.1|26651.1|26651.1|26631.1|54
1643994000000|2022-02-04 17:00:00|26656.1|26636.1|26646.1|26626.1|26661.1|26641.1|26636.1|26616.1|40
1643994300000|2022-02-04 17:05:00|26651.1|26631.1|26656.1|26636.1|26661.1|26641.1|26641.1|26621.1|22
1643994600000|2022-02-04 17:10:00|26661.1|26641.1|26656.1|26636.1|26671.1|26651.1|26636.1|26611.1|43
1643994900000|2022-02-04 17:15:00|26651.1|26631.1|26656.1|26636.1|26666.1|26646.1|26651.1|26626.1|22
1643995200000|2022-02-04 17:20:00|26661.1|26631.1|26661.1|26636.1|26661.1|26641.1|26646.1|26626.1|8
1643995500000|2022-02-04 17:25:00|26666.1|26641.1|26666.1|26646.1|26676.1|26656.1|26656.1|26631.1|64
1643995800000|2022-02-04 17:30:00|26671.1|26651.1|26661.1|26641.1|26681.1|26656.1|26651.1|26626.1|19
1643996100000|2022-02-04 17:35:00|26666.1|26646.1|26671.1|26651.1|26671.1|26651.1|26656.1|26631.1|5
1643996400000|2022-02-04 17:40:00|26676.1|26656.1|26676.1|26656.1|26686.1|26666.1|26666.1|26646.1|31
1643996700000|2022-02-04 17:45:00|26681.1|26651.1|26676.1|26656.1|26681.1|26656.1|26666.1|26646.1|21
1643997000000|2022-02-04 17:50:00|26681.1|26651.1|26671.1|26651.1|26681.1|26656.1|26666.1|26646.1|25
1643997300000|2022-02-04 17:55:00|26676.1|26656.1|26696.1|26676.1|26696.1|26676.1|26666.1|26641.1|21
1643997600000|2022-02-04 18:00:00|26701.1|26681.1|26736.1|26711.1|26736.1|26716.1|26701.1|26676.1|56
1643997900000|2022-02-04 18:05:00|26741.1|26716.1|26726.1|26706.1|26741.1|26716.1|26721.1|26696.1|13
1643998200000|2022-02-04 18:10:00|26731.1|26701.1|26721.1|26701.1|26741.1|26716.1|26716.1|26696.1|6
1643998500000|2022-02-04 18:15:00|26716.1|26696.1|26711.1|26691.1|26726.1|26706.1|26706.1|26681.1|10
1643998800000|2022-02-04 18:20:00|26716.1|26686.1|26741.1|26721.1|26741.1|26721.1|26711.1|26686.1|7
1643999100000|2022-02-04 18:25:00|26736.1|26716.1|26721.1|26701.1|26741.1|26716.1|26716.1|26691.1|9
1643999400000|2022-02-04 18:30:00|26726.1|26706.1|26731.1|26711.1|26731.1|26711.1|26716.1|26696.1|13
1643999700000|2022-02-04 18:35:00|26726.1|26706.1|26726.1|26701.1|26731.1|26711.1|26721.1|26696.1|6
1644000000000|2022-02-04 18:40:00|26731.1|26706.1|26771.1|26746.1|26771.1|26746.1|26731.1|26706.1|57
1644000300000|2022-02-04 18:45:00|26766.1|26741.1|26751.1|26731.1|26771.1|26746.1|26736.1|26716.1|18
1644000600000|2022-02-04 18:50:00|26756.1|26736.1|26761.1|26741.1|26766.1|26741.1|26751.1|26731.1|9
1644000900000|2022-02-04 18:55:00|26756.1|26736.1|26761.1|26741.1|26766.1|26746.1|26751.1|26726.1|3
1644001200000|2022-02-04 19:00:00|26766.1|26746.1|26746.1|26721.1|26766.1|26746.1|26746.1|26721.1|11
1644001500000|2022-02-04 19:05:00|26751.1|26726.1|26756.1|26736.1|26756.1|26736.1|26746.1|26721.1|8
1644001800000|2022-02-04 19:10:00|26761.1|26741.1|26736.1|26716.1|26761.1|26741.1|26721.1|26701.1|21
1644002100000|2022-02-04 19:15:00|26741.1|26721.1|26716.1|26696.1|26741.1|26721.1|26716.1|26696.1|10
1644002400000|2022-02-04 19:20:00|26721.1|26701.1|26736.1|26711.1|26746.1|26726.1|26716.1|26696.1|16
1644002700000|2022-02-04 19:25:00|26731.1|26706.1|26736.1|26721.1|26751.1|26726.1|26726.1|26706.1|6
1644003000000|2022-02-04 19:30:00|26733.6|26718.6|26748.6|26733.6|26756.1|26741.1|26733.6|26718.6|3
1644003300000|2022-02-04 19:35:00|26751.1|26736.1|26761.1|26746.1|26766.1|26751.1|26748.6|26733.6|21
1644003600000|2022-02-04 19:40:00|26763.6|26748.6|26751.1|26736.1|26773.6|26758.6|26748.6|26733.6|10
1644003900000|2022-02-04 19:45:00|26748.6|26733.6|26756.1|26741.1|26758.6|26743.6|26746.1|26731.1|3
1644004200000|2022-02-04 19:50:00|26753.6|26738.6|26761.1|26746.1|26763.6|26748.6|26748.6|26733.6|6
1644004500000|2022-02-04 19:55:00|26763.6|26748.6|26768.6|26753.6|26771.1|26756.1|26758.6|26743.6|8
1644004800000|2022-02-04 20:00:00|26766.1|26751.1|26788.6|26773.6|26788.6|26773.6|26766.1|26751.1|23
1644005100000|2022-02-04 20:05:00|26786.1|26771.1|26793.6|26778.6|26798.6|26783.6|26778.6|26763.6|19
1644005400000|2022-02-04 20:10:00|26798.6|26783.6|26811.1|26796.1|26826.1|26811.1|26798.6|26783.6|57
1644005700000|2022-02-04 20:15:00|26813.6|26798.6|26791.1|26776.1|26813.6|26798.6|26788.6|26773.6|11
1644006000000|2022-02-04 20:20:00|26793.6|26778.6|26801.1|26786.1|26801.1|26786.1|26788.6|26773.6|7
1644006300000|2022-02-04 20:25:00|26803.6|26788.6|26796.1|26781.1|26803.6|26788.6|26781.1|26766.1|9
1644006600000|2022-02-04 20:30:00|26798.6|26783.6|26818.6|26803.6|26823.6|26808.6|26793.6|26778.6|28
1644006900000|2022-02-04 20:35:00|26816.1|26801.1|26808.6|26793.6|26828.6|26813.6|26808.6|26793.6|36
1644007200000|2022-02-04 20:40:00|26803.6|26788.6|26781.1|26766.1|26808.6|26793.6|26781.1|26766.1|23
1644007500000|2022-02-04 20:45:00|26778.6|26763.6|26751.1|26736.1|26778.6|26763.6|26741.1|26726.1|29
1644007800000|2022-02-04 20:50:00|26756.1|26741.1|26748.6|26733.6|26763.6|26748.6|26726.1|26711.1|14
1644008100000|2022-02-04 20:55:00|26746.1|26731.1|26708.6|26693.6|26746.1|26731.1|26708.6|26693.6|23
1644008400000|2022-02-04 21:00:00|26708.5|26668.5|26671|26631|26722.6|26682.6|26663|26623|0
1644008700000|2022-02-04 21:05:00|26671.1|26631.1|26667|26627|26680.3|26640.3|26654.5|26614.5|0
1644009000000|2022-02-04 21:10:00|26667.3|26627.3|26680.3|26640.3|26681.6|26641.6|26651.8|26611.8|0
1644009300000|2022-02-04 21:15:00|26680.4|26640.4|26665.7|26625.7|26681.6|26641.6|26658.5|26618.5|0
1644009600000|2022-02-04 21:20:00|26665.9|26625.9|26671.7|26631.7|26675|26635|26661.7|26621.7|0
1644009900000|2022-02-04 21:25:00|26671.8|26631.8|26668.3|26628.3|26681.6|26641.6|26667|26627|0
1644010200000|2022-02-04 21:30:00|26668.1|26628.1|26668.3|26628.3|26668.3|26628.3|26658.5|26618.5|0
1644010500000|2022-02-04 21:35:00|26668.2|26628.2|26672.3|26632.3|26675|26635|26667|26627|0
1644010800000|2022-02-04 21:40:00|26672.1|26632.1|26669.9|26629.9|26676.3|26636.3|26666.3|26626.3|0
1644011100000|2022-02-04 21:45:00|26670.1|26630.1|26667.1|26627.1|26675.2|26635.2|26664.5|26624.5|0
1644011400000|2022-02-04 21:50:00|26667|26627|26666.5|26626.5|26673.8|26633.8|26664.5|26624.5|0
1644011700000|2022-02-04 21:55:00|26666.6|26626.6|26669.3|26629.3|26673.1|26633.1|26663.1|26623.1|0
1644012000000|2022-02-04 22:00:00|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|0
1644188400000|2022-02-06 23:00:00|26740.4|26700.4|26699|26659|26743.3|26703.3|26691|26651|0
1644188700000|2022-02-06 23:05:00|26698.9|26658.9|26708.3|26668.3|26712.3|26672.3|26690.4|26650.4|0
1644189000000|2022-02-06 23:10:00|26708.2|26668.2|26732.1|26692.1|26736.1|26696.1|26707|26667|0
1644189300000|2022-02-06 23:15:00|26731.9|26691.9|26703.9|26663.9|26736.1|26696.1|26701.9|26661.9|0
1644189600000|2022-02-06 23:20:00|26704.1|26664.1|26718.4|26678.4|26727.7|26687.7|26704.1|26664.1|0
1644189900000|2022-02-06 23:25:00|26718.6|26678.6|26732.4|26692.4|26735.7|26695.7|26717.1|26677.1|0
1644190200000|2022-02-06 23:30:00|26732.3|26692.3|26742.9|26702.9|26750.9|26710.9|26731.7|26691.7|0
1644190500000|2022-02-06 23:35:00|26743|26703|26733.7|26693.7|26748.2|26708.2|26730.4|26690.4|0
1644190800000|2022-02-06 23:40:00|26733.8|26693.8|26737|26697|26742.2|26702.2|26731.1|26691.1|0
1644191100000|2022-02-06 23:45:00|26736.6|26696.6|26745.6|26705.6|26747.6|26707.6|26734.4|26694.4|0
1644191400000|2022-02-06 23:50:00|26745.7|26705.7|26739.7|26699.7|26748.2|26708.2|26737|26697|0
1644191700000|2022-02-06 23:55:00|26739.5|26699.5|26745.6|26705.6|26750.9|26710.9|26733.1|26693.1|0
1644192000000|2022-02-07 00:00:00|26745.7|26705.7|26707.3|26667.3|26748.2|26708.2|26706.6|26666.6|0
1644192300000|2022-02-07 00:05:00|26707.1|26667.1|26668.1|26628.1|26707.1|26667.1|26667.5|26627.5|0
1644192600000|2022-02-07 00:10:00|26668|26628|26662|26622|26668|26628|26632.2|26592.2|0
1644192900000|2022-02-07 00:15:00|26662.1|26622.1|26646|26606|26662.6|26622.6|26619.1|26579.1|0
1644193200000|2022-02-07 00:20:00|26645.9|26605.9|26647.8|26607.8|26652.7|26612.7|26633.2|26593.2|0
1644193500000|2022-02-07 00:25:00|26647.3|26607.3|26673.2|26633.2|26675.5|26635.5|26646.5|26606.5|0
1644193800000|2022-02-07 00:30:00|26672|26632|26691|26651|26695.7|26655.7|26669.6|26629.6|0
1644194100000|2022-02-07 00:35:00|26690.9|26650.9|26686.4|26646.4|26696.8|26656.8|26670|26630|0
1644194400000|2022-02-07 00:40:00|26687.1|26647.1|26680.4|26640.4|26690.7|26650.7|26668|26628|0
1644194700000|2022-02-07 00:45:00|26679.9|26639.9|26652.4|26612.4|26682.2|26642.2|26644.6|26604.6|0
1644195000000|2022-02-07 00:50:00|26652.6|26612.6|26671.3|26631.3|26674.5|26634.5|26650.8|26610.8|0
1644195300000|2022-02-07 00:55:00|26671.2|26631.2|26692.5|26652.5|26704.3|26664.3|26667.9|26627.9|0
1644195600000|2022-02-07 01:00:00|26692.6|26652.6|26681.6|26641.6|26692.6|26652.6|26675|26635|0
1644195900000|2022-02-07 01:05:00|26681.7|26641.7|26647.6|26607.6|26684.9|26644.9|26644.8|26604.8|0
1644196200000|2022-02-07 01:10:00|26644.7|26604.7|26698.6|26658.6|26702.1|26662.1|26644.7|26604.7|0
1644196500000|2022-02-07 01:15:00|26698.4|26658.4|26692.5|26652.5|26713|26673|26688.1|26648.1|0
1644196800000|2022-02-07 01:20:00|26693|26653|26717.2|26677.2|26722.3|26682.3|26673.6|26633.6|0
1644197100000|2022-02-07 01:25:00|26716.7|26676.7|26701.9|26661.9|26732.6|26692.6|26697.1|26657.1|0
1644197400000|2022-02-07 01:30:00|26702|26662|26677.7|26637.7|26708.1|26668.1|26673.2|26633.2|0
1644197700000|2022-02-07 01:35:00|26677.8|26637.8|26694.4|26654.4|26694.4|26654.4|26673.5|26633.5|0
1644198000000|2022-02-07 01:40:00|26694.5|26654.5|26682.7|26642.7|26703.8|26663.8|26673.5|26633.5|0
1644198300000|2022-02-07 01:45:00|26682.8|26642.8|26679.6|26639.6|26691.3|26651.3|26668.5|26628.5|0
1644198600000|2022-02-07 01:50:00|26680.7|26640.7|26683.1|26643.1|26700.5|26660.5|26680.3|26640.3|0
1644198900000|2022-02-07 01:55:00|26682.6|26642.6|26664.4|26624.4|26688.2|26648.2|26644.6|26604.6|0
1644199200000|2022-02-07 02:00:00|26664.9|26624.9|26681.6|26641.6|26692.5|26652.5|26664.5|26624.5|0
1644199500000|2022-02-07 02:05:00|26682.2|26642.2|26684.3|26644.3|26696.8|26656.8|26674.8|26634.8|0
1644199800000|2022-02-07 02:10:00|26683.7|26643.7|26683.7|26643.7|26688|26648|26649|26609|0
1644200100000|2022-02-07 02:15:00|26683.6|26643.6|26657.1|26617.1|26693.4|26653.4|26656.9|26616.9|0
1644200400000|2022-02-07 02:20:00|26657.7|26617.7|26675.3|26635.3|26683.2|26643.2|26657.7|26617.7|0
1644200700000|2022-02-07 02:25:00|26674.8|26634.8|26655.4|26615.4|26674.8|26634.8|26655.3|26615.3|0
1644201000000|2022-02-07 02:30:00|26654.9|26614.9|26654.2|26614.2|26655.9|26615.9|26636.6|26596.6|0
1644201300000|2022-02-07 02:35:00|26654.3|26614.3|26623.4|26583.4|26654.3|26614.3|26608.4|26568.4|0
1644201600000|2022-02-07 02:40:00|26623.5|26583.5|26610.4|26570.4|26630.8|26590.8|26607.3|26567.3|0
1644201900000|2022-02-07 02:45:00|26610.3|26570.3|26602.3|26562.3|26617.3|26577.3|26602.2|26562.2|0
1644202200000|2022-02-07 02:50:00|26602.2|26562.2|26594.1|26554.1|26605.4|26565.4|26590.4|26550.4|0
1644202500000|2022-02-07 02:55:00|26593.6|26553.6|26599.9|26559.9|26606.2|26566.2|26590.7|26550.7|0
1644202800000|2022-02-07 03:00:00|26600.1|26560.1|26604.4|26564.4|26606.7|26566.7|26599.9|26559.9|0
1644203100000|2022-02-07 03:05:00|26604.5|26564.5|26609.3|26569.3|26609.7|26569.7|26603.1|26563.1|0
1644203400000|2022-02-07 03:10:00|26606.4|26566.4|26615.9|26575.9|26615.9|26575.9|26602.8|26562.8|0
1644203700000|2022-02-07 03:15:00|26615.7|26575.7|26613.7|26573.7|26620.2|26580.2|26613.6|26573.6|0
1644204000000|2022-02-07 03:20:00|26613.4|26573.4|26621.7|26581.7|26621.7|26581.7|26610.1|26570.1|0
1644204300000|2022-02-07 03:25:00|26622.3|26582.3|26629.5|26589.5|26636.1|26596.1|26618.4|26578.4|0
1644204600000|2022-02-07 03:30:00|26629.3|26589.3|26620.2|26580.2|26630.9|26590.9|26618.4|26578.4|0
1644204900000|2022-02-07 03:35:00|26620.3|26580.3|26663.3|26623.3|26669.5|26629.5|26620.2|26580.2|0
1644205200000|2022-02-07 03:40:00|26663.2|26623.2|26670.3|26630.3|26679.8|26639.8|26663.2|26623.2|0
1644205500000|2022-02-07 03:45:00|26670.2|26630.2|26658.5|26618.5|26673.4|26633.4|26658.2|26618.2|0
1644205800000|2022-02-07 03:50:00|26659.6|26619.6|26660|26620|26662.9|26622.9|26655.1|26615.1|0
1644206100000|2022-02-07 03:55:00|26660.6|26620.6|26643.2|26603.2|26661.7|26621.7|26641.3|26601.3|0
1644206400000|2022-02-07 04:00:00|26643|26603|26673.5|26633.5|26673.5|26633.5|26643|26603|0
1644206700000|2022-02-07 04:05:00|26673.6|26633.6|26690.1|26650.1|26701.4|26661.4|26673.6|26633.6|0
1644207000000|2022-02-07 04:10:00|26690.6|26650.6|26694|26654|26698.7|26658.7|26688.8|26648.8|0
1644207300000|2022-02-07 04:15:00|26692.7|26652.7|26713.2|26673.2|26714.8|26674.8|26692.5|26652.5|0
1644207600000|2022-02-07 04:20:00|26713.1|26673.1|26719.6|26679.6|26727.3|26687.3|26705.9|26665.9|0
1644207900000|2022-02-07 04:25:00|26720.2|26680.2|26719.3|26679.3|26722.8|26682.8|26707.3|26667.3|0
1644208200000|2022-02-07 04:30:00|26720.4|26680.4|26729.8|26689.8|26735.7|26695.7|26719.9|26679.9|0
1644208500000|2022-02-07 04:35:00|26728.7|26688.7|26735.6|26695.6|26741.8|26701.8|26725.1|26685.1|0
1644208800000|2022-02-07 04:40:00|26735|26695|26738.3|26698.3|26748.1|26708.1|26733.8|26693.8|0
1644209100000|2022-02-07 04:45:00|26738.8|26698.8|26741.4|26701.4|26743.1|26703.1|26737.8|26697.8|0
1644209400000|2022-02-07 04:50:00|26741.5|26701.5|26734.4|26694.4|26744.7|26704.7|26732.8|26692.8|0
1644209700000|2022-02-07 04:55:00|26734.5|26694.5|26731.8|26691.8|26738.1|26698.1|26728.5|26688.5|0
1644210000000|2022-02-07 05:00:00|26731.9|26691.9|26710|26670|26738.3|26698.3|26708.2|26668.2|0
1644210300000|2022-02-07 05:05:00|26710.1|26670.1|26716.8|26676.8|26717.1|26677.1|26700.8|26660.8|0
1644210600000|2022-02-07 05:10:00|26716.9|26676.9|26732.4|26692.4|26736.9|26696.9|26716.9|26676.9|0
1644210900000|2022-02-07 05:15:00|26732.5|26692.5|26711.2|26671.2|26735.9|26695.9|26711.2|26671.2|0
1644211200000|2022-02-07 05:20:00|26711.3|26671.3|26695.8|26655.8|26711.4|26671.4|26695.3|26655.3|0
1644211500000|2022-02-07 05:25:00|26695.7|26655.7|26691.1|26651.1|26704.2|26664.2|26690.8|26650.8|0
1644211800000|2022-02-07 05:30:00|26691|26651|26708.1|26668.1|26711|26671|26688.4|26648.4|0
1644212100000|2022-02-07 05:35:00|26707.9|26667.9|26716.7|26676.7|26716.9|26676.9|26704.3|26664.3|0
1644212400000|2022-02-07 05:40:00|26715.6|26675.6|26698.2|26658.2|26715.6|26675.6|26691.2|26651.2|0
1644212700000|2022-02-07 05:45:00|26697.9|26657.9|26693.8|26653.8|26697.9|26657.9|26685.1|26645.1|0
1644213000000|2022-02-07 05:50:00|26693.7|26653.7|26698.7|26658.7|26699.1|26659.1|26682.8|26642.8|0
1644213300000|2022-02-07 05:55:00|26698.6|26658.6|26705.3|26665.3|26705.4|26665.4|26689|26649|0
1644213600000|2022-02-07 06:00:00|26705.6|26665.6|26723.8|26683.8|26740.7|26700.7|26705.4|26665.4|0
1644213900000|2022-02-07 06:05:00|26724.9|26684.9|26701.1|26661.1|26730.1|26690.1|26701.1|26661.1|0
1644214200000|2022-02-07 06:10:00|26701|26661|26682.7|26642.7|26701|26661|26673.4|26633.4|0
1644214500000|2022-02-07 06:15:00|26682.8|26642.8|26667.2|26627.2|26684.7|26644.7|26664.1|26624.1|0
1644214800000|2022-02-07 06:20:00|26667.3|26627.3|26673.8|26633.8|26681.4|26641.4|26661.3|26621.3|0
1644215100000|2022-02-07 06:25:00|26673.9|26633.9|26676.6|26636.6|26678.6|26638.6|26664.4|26624.4|0
1644215400000|2022-02-07 06:30:00|26676.8|26636.8|26661.3|26621.3|26686.6|26646.6|26661.2|26621.2|0
1644215700000|2022-02-07 06:35:00|26661.2|26621.2|26657.5|26617.5|26663.6|26623.6|26653.8|26613.8|0
1644216000000|2022-02-07 06:40:00|26657.6|26617.6|26679.8|26639.8|26680|26640|26654.1|26614.1|0
1644216300000|2022-02-07 06:45:00|26679.9|26639.9|26692.4|26652.4|26695.4|26655.4|26675.4|26635.4|0
1644216600000|2022-02-07 06:50:00|26692.5|26652.5|26704.4|26664.4|26713.4|26673.4|26692.2|26652.2|0
1644216900000|2022-02-07 06:55:00|26704.3|26664.3|26725.5|26685.5|26736.7|26696.7|26704.3|26664.3|0
1644217200000|2022-02-07 07:00:00|26725.6|26685.6|26758.6|26743.6|26767.4|26748.6|26710.8|26670.8|47
1644217500000|2022-02-07 07:05:00|26761.1|26746.1|26766.1|26751.1|26783.6|26768.6|26756.1|26741.1|14
1644217800000|2022-02-07 07:10:00|26768.6|26753.6|26773.6|26758.6|26781.1|26766.1|26766.1|26751.1|22
1644218100000|2022-02-07 07:15:00|26776.1|26761.1|26733.6|26718.6|26781.1|26766.1|26728.6|26713.6|23
1644218400000|2022-02-07 07:20:00|26731.1|26716.1|26721.1|26706.1|26753.6|26738.6|26721.1|26706.1|35
1644218700000|2022-02-07 07:25:00|26723.6|26708.6|26756.1|26741.1|26756.1|26741.1|26723.6|26708.6|20
1644219000000|2022-02-07 07:30:00|26758.6|26743.6|26738.6|26723.6|26758.6|26743.6|26726.1|26711.1|33
1644219300000|2022-02-07 07:35:00|26741.1|26726.1|26753.6|26738.6|26753.6|26738.6|26738.6|26723.6|18
1644219600000|2022-02-07 07:40:00|26751.1|26736.1|26728.6|26713.6|26758.6|26743.6|26728.6|26713.6|33
1644219900000|2022-02-07 07:45:00|26731.1|26716.1|26736.1|26721.1|26751.1|26736.1|26721.1|26706.1|38
1644220200000|2022-02-07 07:50:00|26738.6|26723.6|26726.1|26711.1|26741.1|26726.1|26726.1|26711.1|15
1644220500000|2022-02-07 07:55:00|26728.6|26713.6|26761.1|26746.1|26761.1|26746.1|26726.1|26711.1|34
1644220800000|2022-02-07 08:00:00|26731.1|26716.1|26723.6|26708.6|26758.6|26743.6|26711.1|26696.1|468
1644221100000|2022-02-07 08:05:00|26718.6|26703.6|26671.1|26656.1|26733.6|26718.6|26653.6|26638.6|366
1644221400000|2022-02-07 08:10:00|26673.6|26658.6|26658.6|26643.6|26728.6|26713.6|26656.1|26641.1|339
1644221700000|2022-02-07 08:15:00|26656.1|26641.1|26578.6|26563.6|26663.6|26648.6|26573.6|26558.6|386
1644222000000|2022-02-07 08:20:00|26581.1|26566.1|26523.6|26508.6|26588.6|26573.6|26513.6|26498.6|330
1644222300000|2022-02-07 08:25:00|26521.1|26506.1|26468.6|26453.6|26533.6|26518.6|26448.6|26433.6|293
1644222600000|2022-02-07 08:30:00|26463.6|26448.6|26446.1|26431.1|26468.6|26453.6|26423.6|26408.6|277
1644222900000|2022-02-07 08:35:00|26443.6|26428.6|26483.6|26468.6|26498.6|26483.6|26433.6|26418.6|247
1644223200000|2022-02-07 08:40:00|26483.3|26468.3|26453.3|26438.3|26503.3|26488.3|26450.8|26435.8|133
1644223500000|2022-02-07 08:45:00|26450.8|26435.8|26518.3|26503.3|26523.3|26508.3|26448.3|26433.3|279
1644223800000|2022-02-07 08:50:00|26520.8|26505.8|26563.3|26548.3|26568.3|26553.3|26513.3|26498.3|195
1644224100000|2022-02-07 08:55:00|26560.8|26545.8|26538.3|26523.3|26573.3|26558.3|26530.8|26515.8|110
1644224400000|2022-02-07 09:00:00|26535.8|26520.8|26518.3|26503.3|26568.3|26553.3|26498.3|26483.3|181
1644224700000|2022-02-07 09:05:00|26513.3|26498.3|26473.3|26458.3|26528.3|26513.3|26468.3|26453.3|121
1644225000000|2022-02-07 09:10:00|26470.8|26455.8|26468.3|26453.3|26488.3|26473.3|26408.3|26393.3|297
1644225300000|2022-02-07 09:15:00|26470.8|26455.8|26425.8|26410.8|26498.3|26483.3|26423.3|26408.3|171
1644225600000|2022-02-07 09:20:00|26428.3|26413.3|26403.3|26388.3|26445.8|26430.8|26400.8|26385.8|105
1644225900000|2022-02-07 09:25:00|26405.8|26390.8|26400.8|26385.8|26423.3|26408.3|26388.3|26373.3|182
1644226200000|2022-02-07 09:30:00|26403.3|26388.3|26355.8|26340.8|26403.3|26388.3|26353.3|26338.3|180
1644226500000|2022-02-07 09:35:00|26358.3|26343.3|26355.8|26340.8|26378.3|26363.3|26338.3|26323.3|288
1644226800000|2022-02-07 09:40:00|26353.3|26338.3|26318.3|26303.3|26358.3|26343.3|26313.3|26298.3|205
1644227100000|2022-02-07 09:45:00|26320.8|26305.8|26300.8|26285.8|26350.8|26335.8|26300.8|26285.8|197
1644227400000|2022-02-07 09:50:00|26303.3|26288.3|26290.8|26275.8|26303.3|26288.3|26270.8|26255.8|248
1644227700000|2022-02-07 09:55:00|26293.3|26278.3|26330.8|26315.8|26343.3|26328.3|26285.8|26270.8|141
1644228000000|2022-02-07 10:00:00|26333.3|26318.3|26325.8|26310.8|26355.8|26340.8|26320.8|26305.8|189
1644228300000|2022-02-07 10:05:00|26323.3|26308.3|26293.3|26278.3|26343.3|26328.3|26293.3|26278.3|115
1644228600000|2022-02-07 10:10:00|26288.3|26273.3|26308.3|26293.3|26323.3|26308.3|26283.3|26268.3|177
1644228900000|2022-02-07 10:15:00|26313.3|26298.3|26290.8|26275.8|26323.3|26308.3|26283.3|26268.3|59
1644229200000|2022-02-07 10:20:00|26293.3|26278.3|26253.3|26238.3|26293.3|26278.3|26243.3|26228.3|232
1644229500000|2022-02-07 10:25:00|26248.3|26233.3|26225.8|26210.8|26253.3|26238.3|26218.3|26203.3|238
1644229800000|2022-02-07 10:30:00|26228.3|26213.3|26188.3|26173.3|26228.3|26213.3|26165.8|26150.8|430
1644230100000|2022-02-07 10:35:00|26183.3|26168.3|26183.3|26168.3|26205.8|26190.8|26168.3|26153.3|242
1644230400000|2022-02-07 10:40:00|26180.8|26165.8|26198.3|26183.3|26198.3|26183.3|26145.8|26130.8|319
1644230700000|2022-02-07 10:45:00|26195.8|26180.8|26200.8|26185.8|26213.3|26198.3|26183.3|26168.3|180
1644231000000|2022-02-07 10:50:00|26203.3|26188.3|26193.3|26178.3|26213.3|26198.3|26190.8|26175.8|149
1644231300000|2022-02-07 10:55:00|26188.3|26173.3|26185.8|26170.8|26203.3|26188.3|26170.8|26155.8|240
1644231600000|2022-02-07 11:00:00|26183.3|26168.3|26170.8|26155.8|26198.3|26183.3|26158.3|26143.3|176
1644231900000|2022-02-07 11:05:00|26173.3|26158.3|26173.3|26158.3|26183.3|26168.3|26153.3|26138.3|158
1644232200000|2022-02-07 11:10:00|26168.3|26153.3|26178.3|26163.3|26210.8|26195.8|26160.8|26145.8|160
1644232500000|2022-02-07 11:15:00|26175.8|26160.8|26200.8|26185.8|26208.3|26193.3|26168.3|26153.3|220
1644232800000|2022-02-07 11:20:00|26203.3|26188.3|26205.8|26190.8|26228.3|26213.3|26203.3|26188.3|226
1644233100000|2022-02-07 11:25:00|26208.3|26193.3|26248.3|26233.3|26258.3|26243.3|26205.8|26190.8|284
1644233400000|2022-02-07 11:30:00|26243.3|26228.3|26243.3|26228.3|26263.3|26248.3|26238.3|26223.3|169
1644233700000|2022-02-07 11:35:00|26248.3|26233.3|26278.3|26263.3|26283.3|26268.3|26238.3|26223.3|205
1644234000000|2022-02-07 11:40:00|26273.3|26258.3|26248.3|26233.3|26278.3|26263.3|26243.3|26228.3|208
1644234300000|2022-02-07 11:45:00|26250.8|26235.8|26258.3|26243.3|26265.8|26250.8|26248.3|26233.3|98
1644234600000|2022-02-07 11:50:00|26255.8|26240.8|26243.3|26228.3|26273.3|26258.3|26238.3|26223.3|196
1644234900000|2022-02-07 11:55:00|26238.3|26223.3|26255.8|26240.8|26273.3|26258.3|26233.3|26218.3|158
1644235200000|2022-02-07 12:00:00|26263.3|26248.3|26278.3|26263.3|26283.3|26268.3|26263.3|26248.3|154
1644235500000|2022-02-07 12:05:00|26275.8|26260.8|26303.3|26288.3|26310.8|26295.8|26275.8|26260.8|108
1644235800000|2022-02-07 12:10:00|26298.3|26283.3|26313.3|26298.3|26323.3|26308.3|26298.3|26283.3|125
1644236100000|2022-02-07 12:15:00|26318.3|26303.3|26298.3|26283.3|26333.3|26318.3|26298.3|26283.3|179
1644236400000|2022-02-07 12:20:00|26295.8|26280.8|26288.3|26273.3|26303.3|26288.3|26283.3|26268.3|120
1644236700000|2022-02-07 12:25:00|26283.3|26268.3|26278.3|26263.3|26283.3|26268.3|26265.8|26250.8|99
1644237000000|2022-02-07 12:30:00|26273.3|26258.3|26278.3|26263.3|26303.3|26288.3|26273.3|26258.3|119
1644237300000|2022-02-07 12:35:00|26283.3|26268.3|26268.3|26253.3|26288.3|26273.3|26268.3|26253.3|337
1644237600000|2022-02-07 12:40:00|26271.7|26256.7|26276.7|26261.7|26286.7|26271.7|26261.7|26246.7|116
1644237900000|2022-02-07 12:45:00|26274.2|26259.2|26286.7|26271.7|26286.7|26271.7|26256.7|26241.7|121
1644238200000|2022-02-07 12:50:00|26291.7|26276.7|26281.7|26266.7|26306.7|26291.7|26281.7|26266.7|146
1644238500000|2022-02-07 12:55:00|26276.7|26261.7|26271.7|26256.7|26291.7|26276.7|26266.7|26251.7|101
1644238800000|2022-02-07 13:00:00|26269.2|26254.2|26286.7|26271.7|26301.7|26286.7|26261.7|26246.7|108
1644239100000|2022-02-07 13:05:00|26289.2|26274.2|26286.7|26271.7|26321.7|26306.7|26281.7|26266.7|151
1644239400000|2022-02-07 13:10:00|26291.7|26276.7|26266.7|26251.7|26294.2|26279.2|26261.7|26246.7|451
1644239700000|2022-02-07 13:15:00|26264.2|26249.2|26281.7|26266.7|26286.7|26271.7|26259.2|26244.2|136
1644240000000|2022-02-07 13:20:00|26284.2|26269.2|26286.7|26271.7|26311.7|26296.7|26279.2|26264.2|137
1644240300000|2022-02-07 13:25:00|26289.2|26274.2|26256.7|26241.7|26289.2|26274.2|26251.7|26236.7|131
1644240600000|2022-02-07 13:30:00|26261.7|26246.7|26221.7|26206.7|26266.7|26251.7|26216.7|26201.7|185
1644240900000|2022-02-07 13:35:00|26219.2|26204.2|26216.7|26201.7|26226.7|26211.7|26191.7|26176.7|147
1644241200000|2022-02-07 13:40:00|26214.2|26199.2|26224.2|26209.2|26234.2|26219.2|26201.7|26186.7|160
1644241500000|2022-02-07 13:45:00|26226.7|26211.7|26236.7|26221.7|26236.7|26221.7|26204.2|26189.2|147
1644241800000|2022-02-07 13:50:00|26234.2|26219.2|26216.7|26201.7|26236.7|26221.7|26211.7|26196.7|93
1644242100000|2022-02-07 13:55:00|26219.2|26204.2|26231.7|26216.7|26236.7|26221.7|26219.2|26204.2|80
1644242400000|2022-02-07 14:00:00|26234.2|26219.2|26246.7|26231.7|26246.7|26231.7|26229.2|26214.2|107
1644242700000|2022-02-07 14:05:00|26249.2|26234.2|26266.7|26251.7|26266.7|26251.7|26236.7|26221.7|97
1644243000000|2022-02-07 14:10:00|26261.7|26246.7|26276.7|26261.7|26284.2|26269.2|26254.2|26239.2|143
1644243300000|2022-02-07 14:15:00|26279.2|26264.2|26256.7|26241.7|26286.7|26271.7|26251.7|26236.7|155
1644243600000|2022-02-07 14:20:00|26254.2|26239.2|26276.7|26261.7|26279.2|26264.2|26251.7|26236.7|174
1644243900000|2022-02-07 14:25:00|26274.2|26259.2|26266.7|26251.7|26286.7|26271.7|26261.7|26246.7|204
1644244200000|2022-02-07 14:30:00|26269.2|26254.2|26236.7|26221.7|26286.7|26271.7|26236.7|26221.7|293
1644244500000|2022-02-07 14:35:00|26234.2|26219.2|26271.7|26256.7|26281.7|26266.7|26231.7|26216.7|433
1644244800000|2022-02-07 14:40:00|26266.7|26251.7|26261.7|26246.7|26291.7|26276.7|26261.7|26246.7|144
1644245100000|2022-02-07 14:45:00|26266.7|26251.7|26234.2|26219.2|26276.7|26261.7|26231.7|26216.7|150
1644245400000|2022-02-07 14:50:00|26231.7|26216.7|26306.7|26291.7|26316.7|26301.7|26231.7|26216.7|229
1644245700000|2022-02-07 14:55:00|26309.2|26294.2|26291.7|26276.7|26316.7|26301.7|26261.7|26246.7|210
1644246000000|2022-02-07 15:00:00|26289.2|26274.2|26276.7|26261.7|26301.7|26286.7|26256.7|26241.7|167
1644246300000|2022-02-07 15:05:00|26279.2|26264.2|26301.7|26286.7|26311.7|26296.7|26276.7|26261.7|244
1644246600000|2022-02-07 15:10:00|26298.3|26283.3|26250.8|26235.8|26313.3|26298.3|26238.3|26223.3|266
1644246900000|2022-02-07 15:15:00|26248.3|26233.3|26253.3|26238.3|26283.3|26268.3|26248.3|26233.3|156
1644247200000|2022-02-07 15:20:00|26250.8|26235.8|26298.3|26283.3|26298.3|26283.3|26243.3|26228.3|196
1644247500000|2022-02-07 15:25:00|26295.8|26280.8|26308.3|26293.3|26320.8|26305.8|26288.3|26273.3|174
1644247800000|2022-02-07 15:30:00|26303.3|26288.3|26353.3|26338.3|26353.3|26338.3|26298.3|26283.3|350
1644248100000|2022-02-07 15:35:00|26358.3|26343.3|26348.3|26333.3|26363.3|26348.3|26338.3|26323.3|250
1644248400000|2022-02-07 15:40:00|26350.8|26335.8|26323.3|26308.3|26353.3|26338.3|26313.3|26298.3|249
1644248700000|2022-02-07 15:45:00|26325.8|26310.8|26300.8|26285.8|26333.3|26318.3|26293.3|26278.3|279
1644249000000|2022-02-07 15:50:00|26303.3|26288.3|26323.3|26308.3|26348.3|26333.3|26293.3|26278.3|341
1644249300000|2022-02-07 15:55:00|26318.3|26303.3|26318.3|26303.3|26328.3|26313.3|26298.3|26283.3|215
1644249600000|2022-02-07 16:00:00|26313.3|26298.3|26308.3|26293.3|26325.8|26310.8|26303.3|26288.3|133
1644249900000|2022-02-07 16:05:00|26310.8|26295.8|26318.3|26303.3|26338.3|26323.3|26308.3|26293.3|189
1644250200000|2022-02-07 16:10:00|26313.3|26298.3|26333.3|26318.3|26338.3|26323.3|26308.3|26293.3|143
1644250500000|2022-02-07 16:15:00|26328.3|26313.3|26378.3|26363.3|26378.3|26363.3|26325.8|26310.8|424
1644250800000|2022-02-07 16:20:00|26380.8|26365.8|26373.3|26358.3|26383.3|26368.3|26353.3|26338.3|479
1644251100000|2022-02-07 16:25:00|26378.3|26363.3|26358.3|26343.3|26408.3|26393.3|26353.3|26338.3|822
1644251400000|2022-02-07 16:30:00|26355.8|26340.8|26333.3|26318.3|26360.8|26345.8|26318.3|26303.3|476
1644251700000|2022-02-07 16:35:00|26335.8|26320.8|26305.8|26290.8|26343.3|26328.3|26293.3|26278.3|938
1644252000000|2022-02-07 16:40:00|26308.3|26293.3|26303.3|26288.3|26308.3|26293.3|26293.3|26278.3|101
1644252300000|2022-02-07 16:45:00|26305.8|26290.8|26333.3|26318.3|26333.3|26318.3|26303.3|26288.3|77
1644252600000|2022-02-07 16:50:00|26335.8|26315.8|26325.8|26305.8|26345.8|26325.8|26310.8|26285.8|114
1644252900000|2022-02-07 16:55:00|26320.8|26300.8|26360.8|26340.8|26370.8|26350.8|26320.8|26300.8|69
1644253200000|2022-02-07 17:00:00|26365.8|26335.8|26355.8|26335.8|26365.8|26345.8|26335.8|26315.8|39
1644253500000|2022-02-07 17:05:00|26350.8|26330.8|26320.8|26300.8|26355.8|26335.8|26320.8|26295.8|37
1644253800000|2022-02-07 17:10:00|26325.8|26305.8|26320.8|26300.8|26330.8|26305.8|26305.8|26285.8|23
1644254100000|2022-02-07 17:15:00|26325.8|26295.8|26335.8|26315.8|26345.8|26320.8|26320.8|26295.8|19
1644254400000|2022-02-07 17:20:00|26330.8|26310.8|26375.8|26355.8|26380.8|26360.8|26330.8|26310.8|99
1644254700000|2022-02-07 17:25:00|26370.8|26350.8|26350.8|26330.8|26370.8|26355.8|26345.8|26325.8|26
1644255000000|2022-02-07 17:30:00|26345.8|26325.8|26360.8|26335.8|26360.8|26340.8|26330.8|26310.8|40
1644255300000|2022-02-07 17:35:00|26365.8|26340.8|26335.8|26310.8|26365.8|26345.8|26320.8|26300.8|34
1644255600000|2022-02-07 17:40:00|26340.8|26315.8|26350.8|26330.8|26355.8|26335.8|26340.8|26315.8|15
1644255900000|2022-02-07 17:45:00|26345.8|26325.8|26355.8|26330.8|26365.8|26345.8|26340.8|26320.8|18
1644256200000|2022-02-07 17:50:00|26350.8|26335.8|26350.8|26330.8|26360.8|26335.8|26340.8|26320.8|14
1644256500000|2022-02-07 17:55:00|26355.8|26335.8|26355.8|26335.8|26360.8|26340.8|26350.8|26325.8|11
1644256800000|2022-02-07 18:00:00|26360.8|26330.8|26360.8|26340.8|26380.8|26360.8|26350.8|26325.8|18
1644257100000|2022-02-07 18:05:00|26365.8|26335.8|26390.8|26365.8|26390.8|26370.8|26355.8|26335.8|47
1644257400000|2022-02-07 18:10:00|26385.8|26370.8|26405.8|26385.8|26410.8|26390.8|26385.8|26365.8|38
1644257700000|2022-02-07 18:15:00|26400.8|26380.8|26395.8|26375.8|26405.8|26385.8|26390.8|26370.8|16
1644258000000|2022-02-07 18:20:00|26400.8|26380.8|26390.8|26370.8|26405.8|26385.8|26390.8|26365.8|16
1644258300000|2022-02-07 18:25:00|26395.8|26375.8|26395.8|26375.8|26405.8|26385.8|26385.8|26365.8|9
1644258600000|2022-02-07 18:30:00|26400.8|26380.8|26390.8|26370.8|26405.8|26385.8|26385.8|26365.8|21
1644258900000|2022-02-07 18:35:00|26385.8|26365.8|26405.8|26385.8|26405.8|26385.8|26385.8|26365.8|44
1644259200000|2022-02-07 18:40:00|26400.8|26380.8|26410.8|26385.8|26410.8|26390.8|26400.8|26380.8|6
1644259500000|2022-02-07 18:45:00|26405.8|26380.8|26395.8|26370.8|26410.8|26390.8|26390.8|26370.8|24
1644259800000|2022-02-07 18:50:00|26390.8|26375.8|26395.8|26375.8|26405.8|26380.8|26390.8|26370.8|9
1644260100000|2022-02-07 18:55:00|26400.8|26380.8|26410.8|26390.8|26420.8|26400.8|26395.8|26375.8|15
1644260400000|2022-02-07 19:00:00|26405.8|26385.8|26415.8|26395.8|26420.8|26400.8|26405.8|26385.8|26
1644260700000|2022-02-07 19:05:00|26410.8|26390.8|26400.8|26375.8|26415.8|26395.8|26395.8|26370.8|7
1644261000000|2022-02-07 19:10:00|26405.8|26380.8|26400.8|26375.8|26405.8|26385.8|26395.8|26375.8|2
1644261300000|2022-02-07 19:15:00|26395.8|26380.8|26410.8|26390.8|26420.8|26395.8|26395.8|26375.8|14
1644261600000|2022-02-07 19:20:00|26415.8|26385.8|26410.8|26390.8|26420.8|26400.8|26400.8|26380.8|4
1644261900000|2022-02-07 19:25:00|26415.8|26395.8|26428.3|26413.3|26430.8|26413.3|26400.8|26380.8|12
1644262200000|2022-02-07 19:30:00|26433.3|26418.3|26435.8|26420.8|26438.3|26423.3|26428.3|26413.3|6
1644262500000|2022-02-07 19:35:00|26438.3|26423.3|26425.8|26410.8|26445.8|26430.8|26420.8|26405.8|19
1644262800000|2022-02-07 19:40:00|26423.3|26408.3|26443.3|26428.3|26443.3|26428.3|26418.3|26403.3|10
1644263100000|2022-02-07 19:45:00|26440.8|26425.8|26433.3|26418.3|26445.8|26430.8|26433.3|26418.3|9
1644263400000|2022-02-07 19:50:00|26435.8|26420.8|26438.3|26423.3|26440.8|26425.8|26428.3|26413.3|7
1644263700000|2022-02-07 19:55:00|26433.3|26418.3|26425.8|26410.8|26443.3|26428.3|26425.8|26410.8|13
1644264000000|2022-02-07 20:00:00|26423.3|26408.3|26438.3|26423.3|26440.8|26425.8|26418.3|26403.3|15
1644264300000|2022-02-07 20:05:00|26440.8|26425.8|26440.8|26425.8|26440.8|26425.8|26425.8|26410.8|13
1644264600000|2022-02-07 20:10:00|26438.3|26423.3|26448.3|26433.3|26448.3|26433.3|26433.3|26418.3|5
1644264900000|2022-02-07 20:15:00|26445.8|26430.8|26438.3|26423.3|26448.3|26433.3|26438.3|26423.3|3
1644265200000|2022-02-07 20:20:00|26440.8|26425.8|26433.3|26418.3|26440.8|26425.8|26428.3|26413.3|14
1644265500000|2022-02-07 20:25:00|26438.3|26423.3|26408.3|26393.3|26440.8|26425.8|26400.8|26385.8|14
1644265800000|2022-02-07 20:30:00|26410.8|26395.8|26420.8|26405.8|26428.3|26413.3|26408.3|26393.3|15
1644266100000|2022-02-07 20:35:00|26418.3|26403.3|26380.8|26365.8|26428.3|26413.3|26378.3|26363.3|19
1644266400000|2022-02-07 20:40:00|26378.3|26363.3|26373.3|26358.3|26383.3|26368.3|26365.8|26350.8|37
1644266700000|2022-02-07 20:45:00|26368.3|26353.3|26355.8|26340.8|26368.3|26353.3|26350.8|26335.8|25
1644267000000|2022-02-07 20:50:00|26358.3|26343.3|26313.3|26298.3|26378.3|26363.3|26303.3|26288.3|36
1644267300000|2022-02-07 20:55:00|26315.8|26300.8|26318.3|26303.3|26320.8|26305.8|26300.8|26285.8|37
1644267600000|2022-02-07 21:00:00|26332.4|26292.4|26364|26324|26366.6|26326.6|26331.1|26291.1|0
1644267900000|2022-02-07 21:05:00|26363.7|26323.7|26360.2|26320.2|26372|26332|26358.9|26318.9|0
1644268200000|2022-02-07 21:10:00|26360.6|26320.6|26370.7|26330.7|26377.8|26337.8|26360.6|26320.6|0
1644268500000|2022-02-07 21:15:00|26370.8|26330.8|26368.1|26328.1|26375.8|26335.8|26364.2|26324.2|0
1644268800000|2022-02-07 21:20:00|26368.3|26328.3|26369.4|26329.4|26370.7|26330.7|26366.8|26326.8|0
1644269100000|2022-02-07 21:25:00|26369.6|26329.6|26377.8|26337.8|26379.1|26339.1|26369.4|26329.4|0
1644269400000|2022-02-07 21:30:00|26377.5|26337.5|26377.8|26337.8|26377.8|26337.8|26372|26332|0
1644269700000|2022-02-07 21:35:00|26377.5|26337.5|26376.5|26336.5|26381.7|26341.7|26376.5|26336.5|0
1644270000000|2022-02-07 21:40:00|26376.7|26336.7|26372|26332|26377.8|26337.8|26370.7|26330.7|0
1644270300000|2022-02-07 21:45:00|26371.8|26331.8|26371.2|26331.2|26372|26332|26365.9|26325.9|0
1644270600000|2022-02-07 21:50:00|26371.3|26331.3|26380.9|26340.9|26380.9|26340.9|26369.8|26329.8|0
1644270900000|2022-02-07 21:55:00|26380.6|26340.6|26374.2|26334.2|26380.6|26340.6|26372.5|26332.5|0
1644271200000|2022-02-07 22:00:00|26373.1|26333.1|26375.8|26335.8|26377.4|26337.4|26373.1|26333.1|0
1644271500000|2022-02-07 22:05:00|26377.4|26337.4|26375.8|26335.8|26377.4|26337.4|26374.7|26334.7|0
1644271800000|2022-02-07 22:10:00|26375.3|26335.3|26375.5|26335.5|26375.8|26335.8|26374.4|26334.4|0
1644272100000|2022-02-07 22:15:00|26374.4|26334.4|26372.8|26332.8|26374.4|26334.4|26372.8|26332.8|0
1644272400000|2022-02-07 22:20:00|26374.4|26334.4|26375.5|26335.5|26377.1|26337.1|26374.4|26334.4|0
1644272700000|2022-02-07 22:25:00|26374.9|26334.9|26373.9|26333.9|26376|26336|26373.9|26333.9|0
1644273000000|2022-02-07 22:30:00|26373.3|26333.3|26376|26336|26376|26336|26373.3|26333.3|0
1644273300000|2022-02-07 22:35:00|26374.9|26334.9|26376.5|26336.5|26376.5|26336.5|26374.9|26334.9|0
1644273600000|2022-02-07 22:40:00|26376|26336|26377.6|26337.6|26377.6|26337.6|26376|26336|0
1644273900000|2022-02-07 22:45:00|26378.1|26338.1|26378.7|26338.7|26379.7|26339.7|26377.6|26337.6|0
1644274200000|2022-02-07 22:50:00|26378.1|26338.1|26378.1|26338.1|26378.7|26338.7|26378.1|26338.1|0
1644274500000|2022-02-07 22:55:00|26377.6|26337.6|26378.1|26338.1|26378.1|26338.1|26377.6|26337.6|0
1644274800000|2022-02-07 23:00:00|26378.4|26338.4|26371.6|26331.6|26380.7|26340.7|26365.1|26325.1|0
1644275100000|2022-02-07 23:05:00|26371.7|26331.7|26365.1|26325.1|26373.5|26333.5|26361.2|26321.2|0
1644275400000|2022-02-07 23:10:00|26365.6|26325.6|26371.6|26331.6|26373.5|26333.5|26365.1|26325.1|0
1644275700000|2022-02-07 23:15:00|26371.4|26331.4|26377.4|26337.4|26378.7|26338.7|26370.3|26330.3|0
1644276000000|2022-02-07 23:20:00|26377.6|26337.6|26387.9|26347.9|26391.8|26351.8|26373.5|26333.5|0
1644276300000|2022-02-07 23:25:00|26388|26348|26383.9|26343.9|26389.2|26349.2|26381.3|26341.3|0
1644276600000|2022-02-07 23:30:00|26384.2|26344.2|26377.4|26337.4|26390.5|26350.5|26377.4|26337.4|0
1644276900000|2022-02-07 23:35:00|26377.3|26337.3|26374.8|26334.8|26381|26341|26374.8|26334.8|0
1644277200000|2022-02-07 23:40:00|26374.9|26334.9|26378|26338|26380.7|26340.7|26372.8|26332.8|0
1644277500000|2022-02-07 23:45:00|26377.9|26337.9|26382.1|26342.1|26385.9|26345.9|26376.1|26336.1|0
1644277800000|2022-02-07 23:50:00|26382.6|26342.6|26378|26338|26384.6|26344.6|26376.7|26336.7|0
1644278100000|2022-02-07 23:55:00|26377.8|26337.8|26385.2|26345.2|26387.9|26347.9|26374.8|26334.8|0
1644278400000|2022-02-08 00:00:00|26385.4|26345.4|26388.9|26348.9|26397.3|26357.3|26385.2|26345.2|0
1644278700000|2022-02-08 00:05:00|26389.1|26349.1|26382.3|26342.3|26390.2|26350.2|26381|26341|0
1644279000000|2022-02-08 00:10:00|26382.5|26342.5|26379.7|26339.7|26385|26345|26376.4|26336.4|0
1644279300000|2022-02-08 00:15:00|26379.5|26339.5|26428.9|26388.9|26431.8|26391.8|26378.4|26338.4|0
1644279600000|2022-02-08 00:20:00|26428.7|26388.7|26397.2|26357.2|26429.1|26389.1|26394.1|26354.1|0
1644279900000|2022-02-08 00:25:00|26394.4|26354.4|26403.4|26363.4|26412.5|26372.5|26394.2|26354.2|0
1644280200000|2022-02-08 00:30:00|26403.7|26363.7|26424.3|26384.3|26430.3|26390.3|26403.7|26363.7|0
1644280500000|2022-02-08 00:35:00|26424.8|26384.8|26423.9|26383.9|26427.4|26387.4|26411.7|26371.7|0
1644280800000|2022-02-08 00:40:00|26422.9|26382.9|26417.2|26377.2|26422.9|26382.9|26409.5|26369.5|0
1644281100000|2022-02-08 00:45:00|26417.7|26377.7|26432.5|26392.5|26434.3|26394.3|26409.7|26369.7|0
1644281400000|2022-02-08 00:50:00|26433|26393|26424.6|26384.6|26442.1|26402.1|26424.6|26384.6|0
1644281700000|2022-02-08 00:55:00|26424.5|26384.5|26434.9|26394.9|26437.2|26397.2|26424.5|26384.5|0
1644282000000|2022-02-08 01:00:00|26435.4|26395.4|26429.4|26389.4|26439.6|26399.6|26421.6|26381.6|0
1644282300000|2022-02-08 01:05:00|26429.3|26389.3|26419.8|26379.8|26432.5|26392.5|26419.8|26379.8|0
1644282600000|2022-02-08 01:10:00|26418.2|26378.2|26420.5|26380.5|26426.5|26386.5|26410.1|26370.1|0
1644282900000|2022-02-08 01:15:00|26420.4|26380.4|26423.6|26383.6|26424.9|26384.9|26417.3|26377.3|0
1644283200000|2022-02-08 01:20:00|26423.1|26383.1|26419.6|26379.6|26425|26385|26411.1|26371.1|0
1644283500000|2022-02-08 01:25:00|26419.5|26379.5|26410|26370|26419.6|26379.6|26397.3|26357.3|0
1644283800000|2022-02-08 01:30:00|26409.8|26369.8|26371.7|26331.7|26411|26371|26365.7|26325.7|0
1644284100000|2022-02-08 01:35:00|26372.3|26332.3|26405.1|26365.1|26406.3|26366.3|26371.7|26331.7|0
1644284400000|2022-02-08 01:40:00|26405.6|26365.6|26401.8|26361.8|26417.5|26377.5|26400.2|26360.2|0
1644284700000|2022-02-08 01:45:00|26400.7|26360.7|26384.6|26344.6|26400.7|26360.7|26379.7|26339.7|0
1644285000000|2022-02-08 01:50:00|26385.2|26345.2|26384.8|26344.8|26389.4|26349.4|26371.2|26331.2|0
1644285300000|2022-02-08 01:55:00|26384.3|26344.3|26388.9|26348.9|26392.1|26352.1|26374.2|26334.2|0
1644285600000|2022-02-08 02:00:00|26389|26349|26373.5|26333.5|26394|26354|26373.4|26333.4|0
1644285900000|2022-02-08 02:05:00|26373.6|26333.6|26372.3|26332.3|26376.6|26336.6|26358.6|26318.6|0
1644286200000|2022-02-08 02:10:00|26371.8|26331.8|26367.7|26327.7|26372.1|26332.1|26356.8|26316.8|0
1644286500000|2022-02-08 02:15:00|26367.6|26327.6|26349.5|26309.5|26367.9|26327.9|26349.4|26309.4|0
1644286800000|2022-02-08 02:20:00|26350.1|26310.1|26372|26332|26378.4|26338.4|26344.3|26304.3|0
1644287100000|2022-02-08 02:25:00|26372.2|26332.2|26382.5|26342.5|26384.2|26344.2|26372.1|26332.1|0
1644287400000|2022-02-08 02:30:00|26383|26343|26367.3|26327.3|26384.1|26344.1|26365.9|26325.9|0
1644287700000|2022-02-08 02:35:00|26367.8|26327.8|26375|26335|26375|26335|26367.2|26327.2|0
1644288000000|2022-02-08 02:40:00|26376.5|26336.5|26376.9|26336.9|26378.9|26338.9|26373.3|26333.3|0
1644288300000|2022-02-08 02:45:00|26376.4|26336.4|26387.6|26347.6|26389.3|26349.3|26375.5|26335.5|0
1644288600000|2022-02-08 02:50:00|26387|26347|26395|26355|26396.6|26356.6|26384.8|26344.8|0
1644288900000|2022-02-08 02:55:00|26393.7|26353.7|26391|26351|26396.7|26356.7|26391|26351|0
1644289200000|2022-02-08 03:00:00|26391.6|26351.6|26387.6|26347.6|26394.3|26354.3|26384.1|26344.1|0
1644289500000|2022-02-08 03:05:00|26388.8|26348.8|26382.1|26342.1|26392|26352|26380.9|26340.9|0
1644289800000|2022-02-08 03:10:00|26382.2|26342.2|26377.9|26337.9|26385.3|26345.3|26377.9|26337.9|0
1644290100000|2022-02-08 03:15:00|26378.4|26338.4|26381.2|26341.2|26393.4|26353.4|26378.4|26338.4|0
1644290400000|2022-02-08 03:20:00|26381.4|26341.4|26387.3|26347.3|26390.2|26350.2|26381.2|26341.2|0
1644290700000|2022-02-08 03:25:00|26387.2|26347.2|26402.4|26362.4|26406.8|26366.8|26387|26347|0
1644291000000|2022-02-08 03:30:00|26402.5|26362.5|26396.4|26356.4|26403.9|26363.9|26393.4|26353.4|0
1644291300000|2022-02-08 03:35:00|26396.5|26356.5|26400|26360|26404.8|26364.8|26396.4|26356.4|0
1644291600000|2022-02-08 03:40:00|26400.5|26360.5|26379.4|26339.4|26403.1|26363.1|26379.4|26339.4|0
1644291900000|2022-02-08 03:45:00|26380.4|26340.4|26376.9|26336.9|26382.4|26342.4|26358.9|26318.9|0
1644292200000|2022-02-08 03:50:00|26376.4|26336.4|26363.2|26323.2|26376.4|26336.4|26363.2|26323.2|0
1644292500000|2022-02-08 03:55:00|26363.7|26323.7|26364.8|26324.8|26370.8|26330.8|26363|26323|0
1644292800000|2022-02-08 04:00:00|26365.3|26325.3|26367.8|26327.8|26369.8|26329.8|26360.5|26320.5|0
1644293100000|2022-02-08 04:05:00|26367.9|26327.9|26369.2|26329.2|26372.7|26332.7|26366|26326|0
1644293400000|2022-02-08 04:10:00|26369.3|26329.3|26370.7|26330.7|26371|26331|26366.1|26326.1|0
1644293700000|2022-02-08 04:15:00|26372.3|26332.3|26369.2|26329.2|26373.8|26333.8|26367.6|26327.6|0
1644294000000|2022-02-08 04:20:00|26369.3|26329.3|26368.8|26328.8|26372.3|26332.3|26365.7|26325.7|0
1644294300000|2022-02-08 04:25:00|26369.4|26329.4|26369|26329|26378|26338|26368.7|26328.7|0
1644294600000|2022-02-08 04:30:00|26368.8|26328.8|26367.6|26327.6|26372.3|26332.3|26366|26326|0
1644294900000|2022-02-08 04:35:00|26367|26327|26366.3|26326.3|26369.7|26329.7|26363.4|26323.4|0
1644295200000|2022-02-08 04:40:00|26366.9|26326.9|26370.4|26330.4|26378.5|26338.5|26364.7|26324.7|0
1644295500000|2022-02-08 04:45:00|26372|26332|26384.5|26344.5|26385.8|26345.8|26369.2|26329.2|0
1644295800000|2022-02-08 04:50:00|26384.6|26344.6|26379.3|26339.3|26385.9|26345.9|26377.7|26337.7|0
1644296100000|2022-02-08 04:55:00|26379.8|26339.8|26387.2|26347.2|26387.4|26347.4|26377.5|26337.5|0
1644296400000|2022-02-08 05:00:00|26387.1|26347.1|26363.2|26323.2|26387.2|26347.2|26360|26320|0
1644296700000|2022-02-08 05:05:00|26362.6|26322.6|26381.5|26341.5|26382.9|26342.9|26360|26320|0
1644297000000|2022-02-08 05:10:00|26382|26342|26372.2|26332.2|26382.8|26342.8|26369.2|26329.2|0
1644297300000|2022-02-08 05:15:00|26373.2|26333.2|26345.2|26305.2|26375|26335|26343.5|26303.5|0
1644297600000|2022-02-08 05:20:00|26345.3|26305.3|26338.6|26298.6|26348.3|26308.3|26335.6|26295.6|0
1644297900000|2022-02-08 05:25:00|26338.5|26298.5|26334.2|26294.2|26341.8|26301.8|26327.5|26287.5|0
1644298200000|2022-02-08 05:30:00|26333.7|26293.7|26318.1|26278.1|26333.7|26293.7|26318.1|26278.1|0
1644298500000|2022-02-08 05:35:00|26317.6|26277.6|26316.8|26276.8|26318.1|26278.1|26308.3|26268.3|0
1644298800000|2022-02-08 05:40:00|26316.6|26276.6|26323.9|26283.9|26328.3|26288.3|26313.8|26273.8|0
1644299100000|2022-02-08 05:45:00|26323.3|26283.3|26331|26291|26333.8|26293.8|26322.3|26282.3|0
1644299400000|2022-02-08 05:50:00|26330.9|26290.9|26336.8|26296.8|26339.6|26299.6|26330.8|26290.8|0
1644299700000|2022-02-08 05:55:00|26336.7|26296.7|26348.8|26308.8|26348.8|26308.8|26335|26295|0
1644300000000|2022-02-08 06:00:00|26348.7|26308.7|26354.2|26314.2|26355.8|26315.8|26337.5|26297.5|0
1644300300000|2022-02-08 06:05:00|26353.7|26313.7|26353.5|26313.5|26362.1|26322.1|26350.1|26310.1|0
1644300600000|2022-02-08 06:10:00|26353.6|26313.6|26362.6|26322.6|26372.5|26332.5|26353.6|26313.6|0
1644300900000|2022-02-08 06:15:00|26363.1|26323.1|26368|26328|26369.5|26329.5|26362.2|26322.2|0
1644301200000|2022-02-08 06:20:00|26366.4|26326.4|26367.7|26327.7|26377.5|26337.5|26364.1|26324.1|0
1644301500000|2022-02-08 06:25:00|26367.6|26327.6|26378.7|26338.7|26383.6|26343.6|26366|26326|0
1644301800000|2022-02-08 06:30:00|26380.3|26340.3|26383.8|26343.8|26386.6|26346.6|26371.5|26331.5|0
1644302100000|2022-02-08 06:35:00|26383.7|26343.7|26390|26350|26397.6|26357.6|26382.1|26342.1|0
1644302400000|2022-02-08 06:40:00|26389.9|26349.9|26410.4|26370.4|26410.5|26370.5|26388|26348|0
1644302700000|2022-02-08 06:45:00|26410.6|26370.6|26409.4|26369.4|26419.4|26379.4|26409.4|26369.4|0
1644303000000|2022-02-08 06:50:00|26409.3|26369.3|26404.8|26364.8|26411.2|26371.2|26397.2|26357.2|0
1644303300000|2022-02-08 06:55:00|26405.4|26365.4|26398.7|26358.7|26413|26373|26395.9|26355.9|0
1644303600000|2022-02-08 07:00:00|26398.2|26358.2|26380.8|26365.8|26424.6|26384.6|26368.3|26353.3|28
1644303900000|2022-02-08 07:05:00|26383.3|26368.3|26395.8|26380.8|26400.8|26385.8|26365.8|26350.8|21
1644304200000|2022-02-08 07:10:00|26398.3|26383.3|26463.3|26448.3|26463.3|26448.3|26398.3|26383.3|51
1644304500000|2022-02-08 07:15:00|26465.8|26450.8|26450.8|26435.8|26475.8|26460.8|26440.8|26425.8|61
1644304800000|2022-02-08 07:20:00|26445.8|26430.8|26445.8|26430.8|26463.3|26448.3|26443.3|26428.3|20
1644305100000|2022-02-08 07:25:00|26443.3|26428.3|26410.8|26395.8|26445.8|26430.8|26403.3|26388.3|26
1644305400000|2022-02-08 07:30:00|26408.3|26393.3|26415.8|26400.8|26415.8|26400.8|26388.3|26373.3|14
1644305700000|2022-02-08 07:35:00|26413.3|26398.3|26378.3|26363.3|26415.8|26400.8|26378.3|26363.3|62
1644306000000|2022-02-08 07:40:00|26380.8|26365.8|26368.3|26353.3|26380.8|26365.8|26368.3|26353.3|10
1644306300000|2022-02-08 07:45:00|26370.8|26355.8|26345.8|26330.8|26373.3|26358.3|26335.8|26320.8|18
1644306600000|2022-02-08 07:50:00|26348.3|26333.3|26383.3|26368.3|26383.3|26368.3|26345.8|26330.8|19
1644306900000|2022-02-08 07:55:00|26375.8|26360.8|26358.3|26343.3|26400.8|26385.8|26355.8|26340.8|41
1644307200000|2022-02-08 08:00:00|26375.8|26360.8|26363.3|26348.3|26393.3|26378.3|26313.3|26298.3|701
1644307500000|2022-02-08 08:05:00|26358.3|26343.3|26398.3|26383.3|26403.3|26388.3|26353.3|26338.3|330
1644307800000|2022-02-08 08:10:00|26400.8|26385.8|26473.3|26458.3|26478.3|26463.3|26398.3|26383.3|480
1644308100000|2022-02-08 08:15:00|26475.8|26460.8|26503.3|26488.3|26508.3|26493.3|26458.3|26443.3|426
1644308400000|2022-02-08 08:20:00|26505.8|26490.8|26558.3|26543.3|26568.3|26553.3|26503.3|26488.3|340
1644308700000|2022-02-08 08:25:00|26555.8|26540.8|26588.3|26573.3|26588.3|26573.3|26545.8|26530.8|461
1644309000000|2022-02-08 08:30:00|26590.8|26575.8|26588.3|26573.3|26608.3|26593.3|26578.3|26563.3|460
1644309300000|2022-02-08 08:35:00|26585.8|26570.8|26578.3|26563.3|26623.3|26608.3|26573.3|26558.3|627
1644309600000|2022-02-08 08:40:00|26573.1|26558.1|26558.1|26543.1|26588.1|26573.1|26543.1|26528.1|345
1644309900000|2022-02-08 08:45:00|26553.1|26538.1|26608.1|26593.1|26613.1|26598.1|26553.1|26538.1|213
1644310200000|2022-02-08 08:50:00|26613.1|26598.1|26608.1|26593.1|26628.1|26613.1|26603.1|26588.1|226
1644310500000|2022-02-08 08:55:00|26613.1|26598.1|26603.1|26588.1|26628.1|26613.1|26588.1|26573.1|253
1644310800000|2022-02-08 09:00:00|26600.6|26585.6|26623.1|26608.1|26628.1|26613.1|26598.1|26583.1|153
1644311100000|2022-02-08 09:05:00|26620.6|26605.6|26618.1|26603.1|26623.1|26608.1|26598.1|26583.1|126
1644311400000|2022-02-08 09:10:00|26615.6|26600.6|26623.1|26608.1|26628.1|26613.1|26608.1|26593.1|69
1644311700000|2022-02-08 09:15:00|26628.1|26613.1|26643.1|26628.1|26645.6|26630.6|26623.1|26608.1|152
1644312000000|2022-02-08 09:20:00|26640.6|26625.6|26653.1|26638.1|26665.6|26650.6|26635.6|26620.6|206
1644312300000|2022-02-08 09:25:00|26655.6|26640.6|26648.1|26633.1|26668.1|26653.1|26643.1|26628.1|92
1644312600000|2022-02-08 09:30:00|26645.6|26630.6|26613.1|26598.1|26645.6|26630.6|26613.1|26598.1|218
1644312900000|2022-02-08 09:35:00|26610.6|26595.6|26613.1|26598.1|26618.1|26603.1|26608.1|26593.1|80
1644313200000|2022-02-08 09:40:00|26615.6|26600.6|26585.6|26570.6|26623.1|26608.1|26568.1|26553.1|176
1644313500000|2022-02-08 09:45:00|26583.1|26568.1|26620.6|26605.6|26623.1|26608.1|26578.1|26563.1|168
1644313800000|2022-02-08 09:50:00|26618.1|26603.1|26588.1|26573.1|26653.1|26638.1|26570.6|26555.6|194
1644314100000|2022-02-08 09:55:00|26583.1|26568.1|26543.1|26528.1|26585.6|26570.6|26538.1|26523.1|209
1644314400000|2022-02-08 10:00:00|26540.6|26525.6|26513.1|26498.1|26540.6|26525.6|26508.1|26493.1|319
1644314700000|2022-02-08 10:05:00|26518.1|26503.1|26518.1|26503.1|26528.1|26513.1|26503.1|26488.1|232
1644315000000|2022-02-08 10:10:00|26515.6|26500.6|26493.1|26478.1|26523.1|26508.1|26493.1|26478.1|113
1644315300000|2022-02-08 10:15:00|26498.1|26483.1|26468.1|26453.1|26500.6|26485.6|26463.1|26448.1|268
1644315600000|2022-02-08 10:20:00|26470.6|26455.6|26460.6|26445.6|26480.6|26465.6|26458.1|26443.1|125
1644315900000|2022-02-08 10:25:00|26458.1|26443.1|26475.6|26460.6|26488.1|26473.1|26458.1|26443.1|146
1644316200000|2022-02-08 10:30:00|26478.1|26463.1|26478.1|26463.1|26498.1|26483.1|26473.1|26458.1|125
1644316500000|2022-02-08 10:35:00|26480.6|26465.6|26468.1|26453.1|26483.1|26468.1|26458.1|26443.1|141
1644316800000|2022-02-08 10:40:00|26465.6|26450.6|26483.1|26468.1|26493.1|26478.1|26458.1|26443.1|134
1644317100000|2022-02-08 10:45:00|26485.6|26470.6|26508.1|26493.1|26508.1|26493.1|26483.1|26468.1|78
1644317400000|2022-02-08 10:50:00|26513.1|26498.1|26483.1|26468.1|26518.1|26503.1|26478.1|26463.1|66
1644317700000|2022-02-08 10:55:00|26480.6|26465.6|26458.1|26443.1|26490.6|26475.6|26458.1|26443.1|66
1644318000000|2022-02-08 11:00:00|26460.6|26445.6|26443.1|26428.1|26468.1|26453.1|26423.1|26408.1|145
1644318300000|2022-02-08 11:05:00|26438.1|26423.1|26458.1|26443.1|26463.1|26448.1|26438.1|26423.1|90
1644318600000|2022-02-08 11:10:00|26460.6|26445.6|26453.1|26438.1|26460.6|26445.6|26445.6|26430.6|106
1644318900000|2022-02-08 11:15:00|26458.1|26443.1|26440.6|26425.6|26478.1|26463.1|26433.1|26418.1|88
1644319200000|2022-02-08 11:20:00|26438.1|26423.1|26408.1|26393.1|26458.1|26443.1|26395.6|26380.6|120
1644319500000|2022-02-08 11:25:00|26403.1|26388.1|26403.1|26388.1|26410.6|26395.6|26390.6|26375.6|117
1644319800000|2022-02-08 11:30:00|26398.1|26383.1|26413.1|26398.1|26428.1|26413.1|26398.1|26383.1|106
1644320100000|2022-02-08 11:35:00|26410.6|26395.6|26375.6|26360.6|26423.1|26408.1|26373.1|26358.1|82
1644320400000|2022-02-08 11:40:00|26378.1|26363.1|26390.6|26375.6|26415.6|26400.6|26375.6|26360.6|71
1644320700000|2022-02-08 11:45:00|26393.1|26378.1|26368.1|26353.1|26393.1|26378.1|26363.1|26348.1|63
1644321000000|2022-02-08 11:50:00|26370.6|26355.6|26390.6|26375.6|26393.1|26378.1|26368.1|26353.1|103
1644321300000|2022-02-08 11:55:00|26388.1|26373.1|26393.1|26378.1|26395.6|26380.6|26370.6|26355.6|56
1644321600000|2022-02-08 12:00:00|26388.1|26373.1|26373.1|26358.1|26393.1|26378.1|26370.6|26355.6|58
1644321900000|2022-02-08 12:05:00|26370.6|26355.6|26388.1|26373.1|26390.6|26375.6|26365.6|26350.6|76
1644322200000|2022-02-08 12:10:00|26390.6|26375.6|26390.6|26375.6|26398.1|26383.1|26378.1|26363.1|63
1644322500000|2022-02-08 12:15:00|26393.1|26378.1|26368.1|26353.1|26393.1|26378.1|26348.1|26333.1|85
1644322800000|2022-02-08 12:20:00|26363.1|26348.1|26358.1|26343.1|26368.1|26353.1|26348.1|26333.1|65
1644323100000|2022-02-08 12:25:00|26353.1|26338.1|26393.1|26378.1|26400.6|26385.6|26353.1|26338.1|133
1644323400000|2022-02-08 12:30:00|26388.1|26373.1|26373.1|26358.1|26413.1|26398.1|26368.1|26353.1|288
1644323700000|2022-02-08 12:35:00|26375.6|26360.6|26368.1|26353.1|26388.1|26373.1|26358.1|26343.1|179
1644324000000|2022-02-08 12:40:00|26373.3|26358.3|26348.3|26333.3|26373.3|26358.3|26340.8|26325.8|107
1644324300000|2022-02-08 12:45:00|26343.3|26328.3|26363.3|26348.3|26378.3|26363.3|26338.3|26323.3|106
1644324600000|2022-02-08 12:50:00|26365.8|26350.8|26353.3|26338.3|26378.3|26363.3|26343.3|26328.3|52
1644324900000|2022-02-08 12:55:00|26350.8|26335.8|26373.3|26358.3|26373.3|26358.3|26348.3|26333.3|79
1644325200000|2022-02-08 13:00:00|26370.8|26355.8|26388.3|26373.3|26398.3|26383.3|26368.3|26353.3|113
1644325500000|2022-02-08 13:05:00|26385.8|26370.8|26398.3|26383.3|26413.3|26398.3|26383.3|26368.3|103
1644325800000|2022-02-08 13:10:00|26393.3|26378.3|26398.3|26383.3|26403.3|26388.3|26385.8|26370.8|73
1644326100000|2022-02-08 13:15:00|26393.3|26378.3|26398.3|26383.3|26403.3|26388.3|26383.3|26368.3|103
1644326400000|2022-02-08 13:20:00|26403.3|26388.3|26388.3|26373.3|26403.3|26388.3|26383.3|26368.3|74
1644326700000|2022-02-08 13:25:00|26385.8|26370.8|26388.3|26373.3|26393.3|26378.3|26373.3|26358.3|77
1644327000000|2022-02-08 13:30:00|26390.8|26375.8|26383.3|26368.3|26393.3|26378.3|26373.3|26358.3|113
1644327300000|2022-02-08 13:35:00|26385.8|26370.8|26373.3|26358.3|26393.3|26378.3|26363.3|26348.3|74
1644327600000|2022-02-08 13:40:00|26368.3|26353.3|26348.3|26333.3|26368.3|26353.3|26348.3|26333.3|76
1644327900000|2022-02-08 13:45:00|26355.8|26340.8|26333.3|26318.3|26365.8|26350.8|26333.3|26318.3|105
1644328200000|2022-02-08 13:50:00|26328.3|26313.3|26308.3|26293.3|26333.3|26318.3|26305.8|26290.8|100
1644328500000|2022-02-08 13:55:00|26305.8|26290.8|26308.3|26293.3|26313.3|26298.3|26293.3|26278.3|93
1644328800000|2022-02-08 14:00:00|26305.8|26290.8|26303.3|26288.3|26318.3|26303.3|26298.3|26283.3|129
1644329100000|2022-02-08 14:05:00|26298.3|26283.3|26308.3|26293.3|26308.3|26293.3|26293.3|26278.3|110
1644329400000|2022-02-08 14:10:00|26305.8|26290.8|26298.3|26283.3|26318.3|26303.3|26298.3|26283.3|109
1644329700000|2022-02-08 14:15:00|26295.8|26280.8|26293.3|26278.3|26300.8|26285.8|26283.3|26268.3|111
1644330000000|2022-02-08 14:20:00|26290.8|26275.8|26283.3|26268.3|26298.3|26283.3|26275.8|26260.8|131
1644330300000|2022-02-08 14:25:00|26280.8|26265.8|26298.3|26283.3|26300.8|26285.8|26278.3|26263.3|122
1644330600000|2022-02-08 14:30:00|26300.8|26285.8|26313.3|26298.3|26333.3|26318.3|26295.8|26280.8|197
1644330900000|2022-02-08 14:35:00|26318.3|26303.3|26353.3|26338.3|26360.8|26345.8|26315.8|26300.8|378
1644331200000|2022-02-08 14:40:00|26355.8|26340.8|26330.8|26315.8|26388.3|26373.3|26323.3|26308.3|492
1644331500000|2022-02-08 14:45:00|26333.3|26318.3|26318.3|26303.3|26348.3|26333.3|26313.3|26298.3|169
1644331800000|2022-02-08 14:50:00|26323.3|26308.3|26283.3|26268.3|26325.8|26310.8|26273.3|26258.3|304
1644332100000|2022-02-08 14:55:00|26285.8|26270.8|26270.8|26255.8|26288.3|26273.3|26263.3|26248.3|182
1644332400000|2022-02-08 15:00:00|26268.3|26253.3|26225.8|26210.8|26268.3|26253.3|26208.3|26193.3|346
1644332700000|2022-02-08 15:05:00|26223.3|26208.3|26243.3|26228.3|26258.3|26243.3|26208.3|26193.3|752
1644333000000|2022-02-08 15:10:00|26242.2|26227.2|26267.2|26252.2|26267.2|26252.2|26237.2|26222.2|152
1644333300000|2022-02-08 15:15:00|26269.7|26254.7|26307.2|26292.2|26317.2|26302.2|26269.7|26254.7|1190
1644333600000|2022-02-08 15:20:00|26304.7|26289.7|26327.2|26312.2|26332.2|26317.2|26302.2|26287.2|190
1644333900000|2022-02-08 15:25:00|26322.2|26307.2|26304.7|26289.7|26337.2|26322.2|26292.2|26277.2|125
1644334200000|2022-02-08 15:30:00|26307.2|26292.2|26299.7|26284.7|26317.2|26302.2|26284.7|26269.7|639
1644334500000|2022-02-08 15:35:00|26297.2|26282.2|26327.2|26312.2|26342.2|26327.2|26277.2|26262.2|166
1644334800000|2022-02-08 15:40:00|26329.7|26314.7|26317.2|26302.2|26332.2|26317.2|26302.2|26287.2|179
1644335100000|2022-02-08 15:45:00|26319.7|26304.7|26342.2|26327.2|26347.2|26332.2|26319.7|26304.7|232
1644335400000|2022-02-08 15:50:00|26339.7|26324.7|26342.2|26327.2|26352.2|26337.2|26332.2|26317.2|258
1644335700000|2022-02-08 15:55:00|26339.7|26324.7|26327.2|26312.2|26342.2|26327.2|26327.2|26312.2|195
1644336000000|2022-02-08 16:00:00|26329.7|26314.7|26352.2|26337.2|26352.2|26337.2|26327.2|26312.2|124
1644336300000|2022-02-08 16:05:00|26349.7|26334.7|26357.2|26342.2|26362.2|26347.2|26342.2|26327.2|96
1644336600000|2022-02-08 16:10:00|26359.7|26344.7|26367.2|26352.2|26367.2|26352.2|26352.2|26337.2|118
1644336900000|2022-02-08 16:15:00|26369.7|26354.7|26387.2|26372.2|26387.2|26372.2|26362.2|26347.2|172
1644337200000|2022-02-08 16:20:00|26392.2|26377.2|26382.2|26367.2|26392.2|26377.2|26362.2|26347.2|160
1644337500000|2022-02-08 16:25:00|26387.2|26372.2|26387.2|26372.2|26407.2|26392.2|26382.2|26367.2|417
1644337800000|2022-02-08 16:30:00|26389.7|26374.7|26414.7|26399.7|26432.2|26417.2|26387.2|26372.2|224
1644338100000|2022-02-08 16:35:00|26412.2|26397.2|26454.7|26439.7|26457.2|26442.2|26412.2|26397.2|204
1644338400000|2022-02-08 16:40:00|26457.2|26442.2|26459.7|26444.7|26462.2|26447.2|26447.2|26432.2|65
1644338700000|2022-02-08 16:45:00|26462.2|26447.2|26464.7|26449.7|26474.7|26459.7|26457.2|26442.2|43
1644339000000|2022-02-08 16:50:00|26469.7|26444.7|26474.7|26449.7|26479.7|26459.7|26459.7|26434.7|31
1644339300000|2022-02-08 16:55:00|26479.7|26454.7|26484.7|26464.7|26484.7|26464.7|26474.7|26449.7|26
1644339600000|2022-02-08 17:00:00|26489.7|26469.7|26484.7|26464.7|26494.7|26474.7|26484.7|26459.7|22
1644339900000|2022-02-08 17:05:00|26479.7|26459.7|26484.7|26464.7|26489.7|26469.7|26474.7|26454.7|43
1644340200000|2022-02-08 17:10:00|26479.7|26459.7|26479.7|26459.7|26489.7|26469.7|26479.7|26459.7|20
1644340500000|2022-02-08 17:15:00|26474.7|26454.7|26474.7|26449.7|26484.7|26464.7|26469.7|26449.7|28
1644340800000|2022-02-08 17:20:00|26469.7|26454.7|26479.7|26459.7|26484.7|26464.7|26469.7|26449.7|6
1644341100000|2022-02-08 17:25:00|26484.7|26464.7|26479.7|26459.7|26489.7|26464.7|26474.7|26454.7|17
1644341400000|2022-02-08 17:30:00|26484.7|26464.7|26499.7|26479.7|26499.7|26479.7|26479.7|26459.7|15
1644341700000|2022-02-08 17:35:00|26504.7|26474.7|26509.7|26489.7|26509.7|26489.7|26494.7|26474.7|11
1644342000000|2022-02-08 17:40:00|26514.7|26494.7|26519.7|26499.7|26529.7|26504.7|26514.7|26489.7|34
1644342300000|2022-02-08 17:45:00|26514.7|26494.7|26514.7|26494.7|26524.7|26504.7|26509.7|26489.7|17
1644342600000|2022-02-08 17:50:00|26519.7|26499.7|26519.7|26499.7|26524.7|26504.7|26514.7|26494.7|11
1644342900000|2022-02-08 17:55:00|26514.7|26494.7|26514.7|26489.7|26519.7|26499.7|26509.7|26489.7|20
1644343200000|2022-02-08 18:00:00|26509.7|26484.7|26509.7|26489.7|26519.7|26494.7|26504.7|26484.7|5
1644343500000|2022-02-08 18:05:00|26514.7|26494.7|26514.7|26494.7|26524.7|26499.7|26509.7|26489.7|22
1644343800000|2022-02-08 18:10:00|26509.7|26489.7|26514.7|26494.7|26519.7|26499.7|26509.7|26489.7|14
1644344100000|2022-02-08 18:15:00|26509.7|26489.7|26519.7|26499.7|26519.7|26499.7|26499.7|26479.7|19
1644344400000|2022-02-08 18:20:00|26514.7|26494.7|26514.7|26494.7|26524.7|26504.7|26514.7|26494.7|15
1644344700000|2022-02-08 18:25:00|26509.7|26489.7|26499.7|26479.7|26514.7|26494.7|26499.7|26479.7|34
1644345000000|2022-02-08 18:30:00|26494.7|26474.7|26504.7|26484.7|26509.7|26489.7|26494.7|26474.7|58
1644345300000|2022-02-08 18:35:00|26509.7|26489.7|26509.7|26484.7|26514.7|26494.7|26504.7|26484.7|8
1644345600000|2022-02-08 18:40:00|26504.7|26489.7|26504.7|26484.7|26504.7|26489.7|26499.7|26479.7|16
1644345900000|2022-02-08 18:45:00|26499.7|26479.7|26509.7|26489.7|26509.7|26489.7|26499.7|26479.7|4
1644346200000|2022-02-08 18:50:00|26504.7|26484.7|26509.7|26484.7|26509.7|26489.7|26499.7|26479.7|31
1644346500000|2022-02-08 18:55:00|26504.7|26489.7|26509.7|26489.7|26514.7|26494.7|26504.7|26484.7|7
1644346800000|2022-02-08 19:00:00|26514.7|26494.7|26519.7|26499.7|26519.7|26499.7|26509.7|26489.7|13
1644347100000|2022-02-08 19:05:00|26524.7|26504.7|26514.7|26494.7|26524.7|26504.7|26514.7|26494.7|9
1644347400000|2022-02-08 19:10:00|26509.7|26489.7|26514.7|26489.7|26519.7|26494.7|26509.7|26489.7|3
1644347700000|2022-02-08 19:15:00|26509.7|26494.7|26504.7|26479.7|26509.7|26494.7|26499.7|26479.7|5
1644348000000|2022-02-08 19:20:00|26499.7|26474.7|26479.7|26459.7|26504.7|26479.7|26474.7|26449.7|49
1644348300000|2022-02-08 19:25:00|26484.7|26464.7|26457.2|26442.2|26484.7|26464.7|26457.2|26434.7|17
1644348600000|2022-02-08 19:30:00|26459.7|26444.7|26474.7|26459.7|26477.2|26462.2|26457.2|26442.2|24
1644348900000|2022-02-08 19:35:00|26477.2|26462.2|26447.2|26432.2|26482.2|26467.2|26442.2|26427.2|23
1644349200000|2022-02-08 19:40:00|26452.2|26437.2|26447.2|26432.2|26459.7|26444.7|26434.7|26419.7|11
1644349500000|2022-02-08 19:45:00|26444.7|26429.7|26449.7|26434.7|26452.2|26437.2|26437.2|26422.2|20
1644349800000|2022-02-08 19:50:00|26447.2|26432.2|26464.7|26449.7|26467.2|26452.2|26444.7|26429.7|23
1644350100000|2022-02-08 19:55:00|26467.2|26452.2|26459.7|26444.7|26469.7|26454.7|26452.2|26437.2|9
1644350400000|2022-02-08 20:00:00|26457.2|26442.2|26464.7|26449.7|26469.7|26454.7|26444.7|26429.7|2
1644350700000|2022-02-08 20:05:00|26462.2|26447.2|26467.2|26452.2|26472.2|26457.2|26452.2|26437.2|7
1644351000000|2022-02-08 20:10:00|26469.7|26454.7|26519.7|26504.7|26522.2|26507.2|26469.7|26454.7|10
1644351300000|2022-02-08 20:15:00|26522.2|26507.2|26522.2|26507.2|26527.2|26512.2|26512.2|26497.2|15
1644351600000|2022-02-08 20:20:00|26517.2|26502.2|26514.7|26499.7|26522.2|26507.2|26502.2|26487.2|9
1644351900000|2022-02-08 20:25:00|26512.2|26497.2|26512.2|26497.2|26514.7|26499.7|26502.2|26487.2|15
1644352200000|2022-02-08 20:30:00|26514.7|26499.7|26519.7|26504.7|26527.2|26512.2|26509.7|26494.7|25
1644352500000|2022-02-08 20:35:00|26517.2|26502.2|26514.7|26499.7|26527.2|26512.2|26507.2|26492.2|19
1644352800000|2022-02-08 20:40:00|26517.2|26502.2|26519.7|26504.7|26534.7|26519.7|26514.7|26499.7|17
1644353100000|2022-02-08 20:45:00|26517.2|26502.2|26522.2|26507.2|26529.7|26514.7|26509.7|26494.7|18
1644353400000|2022-02-08 20:50:00|26524.7|26509.7|26527.2|26512.2|26529.7|26514.7|26509.7|26494.7|21
1644353700000|2022-02-08 20:55:00|26544.7|26529.7|26527.2|26512.2|26547.2|26532.2|26519.7|26504.7|28
1644354000000|2022-02-08 21:00:00|26547.9|26507.9|26571.5|26531.5|26574.9|26534.9|26542.9|26502.9|0
1644354300000|2022-02-08 21:05:00|26571|26531|26588.5|26548.5|26595.3|26555.3|26571|26531|0
1644354600000|2022-02-08 21:10:00|26588.2|26548.2|26565.9|26525.9|26592.5|26552.5|26565.4|26525.4|0
1644354900000|2022-02-08 21:15:00|26568|26528|26577.8|26537.8|26583|26543|26565.4|26525.4|0
1644355200000|2022-02-08 21:20:00|26578|26538|26578|26538|26581.7|26541.7|26575.9|26535.9|0
1644355500000|2022-02-08 21:25:00|26578.3|26538.3|26580.3|26540.3|26581.6|26541.6|26577.7|26537.7|0
1644355800000|2022-02-08 21:30:00|26580.1|26540.1|26579.9|26539.9|26583.1|26543.1|26576|26536|0
1644356100000|2022-02-08 21:35:00|26579.7|26539.7|26579.9|26539.9|26581.8|26541.8|26577.3|26537.3|0
1644356400000|2022-02-08 21:40:00|26580.1|26540.1|26576|26536|26580.6|26540.6|26576|26536|0
1644356700000|2022-02-08 21:45:00|26576.1|26536.1|26576|26536|26579.9|26539.9|26576|26536|0
1644357000000|2022-02-08 21:50:00|26576.2|26536.2|26576|26536|26578|26538|26576|26536|0
1644357300000|2022-02-08 21:55:00|26576.4|26536.4|26579.7|26539.7|26579.7|26539.7|26576.4|26536.4|0
1644357600000|2022-02-08 22:00:00|26579.2|26539.2|26579.6|26539.6|26580.8|26540.8|26579.2|26539.2|0
1644357900000|2022-02-08 22:05:00|26579.1|26539.1|26578|26538|26579.6|26539.6|26578|26538|0
1644358200000|2022-02-08 22:10:00|26579.1|26539.1|26579.6|26539.6|26579.6|26539.6|26577.5|26537.5|0
1644358500000|2022-02-08 22:15:00|26579.1|26539.1|26577.5|26537.5|26579.1|26539.1|26576.4|26536.4|0
1644358800000|2022-02-08 22:20:00|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|0
1644359100000|2022-02-08 22:25:00|26576.4|26536.4|26576.4|26536.4|26577.5|26537.5|26575.9|26535.9|0
1644359400000|2022-02-08 22:30:00|26577.5|26537.5|26576.4|26536.4|26577.5|26537.5|26576.4|26536.4|0
1644359700000|2022-02-08 22:35:00|26578.9|26538.9|26580|26540|26580.5|26540.5|26578.4|26538.4|0
1644360000000|2022-02-08 22:40:00|26580.5|26540.5|26578.9|26538.9|26581.1|26541.1|26578.9|26538.9|0
1644360300000|2022-02-08 22:45:00|26580|26540|26578.9|26538.9|26580|26540|26578.9|26538.9|0
1644360600000|2022-02-08 22:50:00|26579.5|26539.5|26580|26540|26580|26540|26578.9|26538.9|0
1644361200000|2022-02-08 23:00:00|26580.5|26540.5|26593|26553|26593.7|26553.7|26580.5|26540.5|0
1644361500000|2022-02-08 23:05:00|26593.3|26553.3|26597.8|26557.8|26602.4|26562.4|26593|26553|0
1644361800000|2022-02-08 23:10:00|26598.1|26558.1|26598.3|26558.3|26603.7|26563.7|26596.4|26556.4|0
1644362100000|2022-02-08 23:15:00|26598.2|26558.2|26597.7|26557.7|26602.9|26562.9|26593.1|26553.1|0
1644362400000|2022-02-08 23:20:00|26597.9|26557.9|26615|26575|26615.1|26575.1|26597.9|26557.9|0
1644362700000|2022-02-08 23:25:00|26614.4|26574.4|26616.4|26576.4|26625.6|26585.6|26609.8|26569.8|0
1644363000000|2022-02-08 23:30:00|26616.5|26576.5|26612.5|26572.5|26617.7|26577.7|26610.5|26570.5|0
1644363300000|2022-02-08 23:35:00|26612.7|26572.7|26605.9|26565.9|26613.8|26573.8|26604.1|26564.1|0
1644363600000|2022-02-08 23:40:00|26606|26566|26615.7|26575.7|26617.7|26577.7|26605.9|26565.9|0
1644363900000|2022-02-08 23:45:00|26615.6|26575.6|26607.2|26567.2|26617.7|26577.7|26605.9|26565.9|0
1644364200000|2022-02-08 23:50:00|26607.3|26567.3|26619.7|26579.7|26622.9|26582.9|26605.9|26565.9|0
1644364500000|2022-02-08 23:55:00|26619.5|26579.5|26618.4|26578.4|26619.5|26579.5|26613.1|26573.1|0
1644364800000|2022-02-09 00:00:00|26618.5|26578.5|26616.4|26576.4|26621.6|26581.6|26606.6|26566.6|0
1644365100000|2022-02-09 00:05:00|26616.6|26576.6|26621.6|26581.6|26627.4|26587.4|26616.6|26576.6|0
1644365400000|2022-02-09 00:10:00|26621.9|26581.9|26613.8|26573.8|26622.9|26582.9|26611.1|26571.1|0
1644365700000|2022-02-09 00:15:00|26613.5|26573.5|26580.7|26540.7|26613.5|26573.5|26577.6|26537.6|0
1644366000000|2022-02-09 00:20:00|26580.6|26540.6|26573.6|26533.6|26593.7|26553.7|26568.8|26528.8|0
1644366300000|2022-02-09 00:25:00|26574.1|26534.1|26574.3|26534.3|26581|26541|26573.1|26533.1|0
1644366600000|2022-02-09 00:30:00|26573.8|26533.8|26574.2|26534.2|26578.8|26538.8|26563.4|26523.4|0
1644366900000|2022-02-09 00:35:00|26574.1|26534.1|26579.1|26539.1|26581.8|26541.8|26571|26531|0
1644367200000|2022-02-09 00:40:00|26579|26539|26574.3|26534.3|26579|26539|26569.9|26529.9|0
1644367500000|2022-02-09 00:45:00|26573.8|26533.8|26583.8|26543.8|26583.9|26543.9|26572.9|26532.9|0
1644367800000|2022-02-09 00:50:00|26583.3|26543.3|26586.5|26546.5|26586.7|26546.7|26576|26536|0
1644368100000|2022-02-09 00:55:00|26586|26546|26578.8|26538.8|26588.1|26548.1|26575.6|26535.6|0
1644368400000|2022-02-09 01:00:00|26578.6|26538.6|26570.8|26530.8|26578.6|26538.6|26564.3|26524.3|0
1644368700000|2022-02-09 01:05:00|26571.4|26531.4|26580.7|26540.7|26582.5|26542.5|26569.9|26529.9|0
1644369000000|2022-02-09 01:10:00|26581.2|26541.2|26582.3|26542.3|26588.4|26548.4|26580.7|26540.7|0
1644369300000|2022-02-09 01:15:00|26582.2|26542.2|26579.9|26539.9|26588.4|26548.4|26575.6|26535.6|0
1644369600000|2022-02-09 01:20:00|26580|26540|26581.5|26541.5|26584.3|26544.3|26576.8|26536.8|0
1644369900000|2022-02-09 01:25:00|26581.6|26541.6|26593.8|26553.8|26593.8|26553.8|26581.6|26541.6|0
1644370200000|2022-02-09 01:30:00|26594|26554|26602.7|26562.7|26615.2|26575.2|26594|26554|0
1644370500000|2022-02-09 01:35:00|26602.8|26562.8|26612|26572|26612.2|26572.2|26594.7|26554.7|0
1644370800000|2022-02-09 01:40:00|26612.2|26572.2|26616|26576|26622|26582|26608.9|26568.9|0
1644371100000|2022-02-09 01:45:00|26616.5|26576.5|26620.1|26580.1|26622.2|26582.2|26613|26573|0
1644371400000|2022-02-09 01:50:00|26620.6|26580.6|26608.5|26568.5|26621.7|26581.7|26608.5|26568.5|0
1644371700000|2022-02-09 01:55:00|26608.6|26568.6|26605.4|26565.4|26614.7|26574.7|26602.5|26562.5|0
1644372000000|2022-02-09 02:00:00|26604.8|26564.8|26613.3|26573.3|26618.2|26578.2|26602.5|26562.5|0
1644372300000|2022-02-09 02:05:00|26613.8|26573.8|26605.7|26565.7|26615|26575|26602.3|26562.3|0
1644372600000|2022-02-09 02:10:00|26604.1|26564.1|26605.6|26565.6|26608.7|26568.7|26602.5|26562.5|0
1644372900000|2022-02-09 02:15:00|26605.5|26565.5|26608.5|26568.5|26608.7|26568.7|26605.5|26565.5|0
1644373200000|2022-02-09 02:20:00|26608.6|26568.6|26617.2|26577.2|26617.2|26577.2|26608.6|26568.6|0
1644373500000|2022-02-09 02:25:00|26617.1|26577.1|26609.3|26569.3|26617.2|26577.2|26608|26568|0
1644373800000|2022-02-09 02:30:00|26609.8|26569.8|26604.7|26564.7|26610.9|26570.9|26598.5|26558.5|0
1644374100000|2022-02-09 02:35:00|26604.2|26564.2|26591.2|26551.2|26604.2|26564.2|26591.1|26551.1|0
1644374400000|2022-02-09 02:40:00|26591.8|26551.8|26593.2|26553.2|26596.2|26556.2|26591.2|26551.2|0
1644374700000|2022-02-09 02:45:00|26593.3|26553.3|26593.1|26553.1|26599.3|26559.3|26593|26553|0
1644375000000|2022-02-09 02:50:00|26593|26553|26605|26565|26605|26565|26593|26553|0
1644375300000|2022-02-09 02:55:00|26604|26564|26605.5|26565.5|26608.2|26568.2|26602|26562|0
1644375600000|2022-02-09 03:00:00|26605.4|26565.4|26611.5|26571.5|26611.5|26571.5|26605.4|26565.4|0
1644375900000|2022-02-09 03:05:00|26611|26571|26621.1|26581.1|26623.9|26583.9|26608.5|26568.5|0
1644376200000|2022-02-09 03:10:00|26621.2|26581.2|26620.9|26580.9|26624.3|26584.3|26619.5|26579.5|0
1644376500000|2022-02-09 03:15:00|26620.7|26580.7|26624.2|26584.2|26624.2|26584.2|26617.9|26577.9|0
1644376800000|2022-02-09 03:20:00|26624.4|26584.4|26624.1|26584.1|26624.5|26584.5|26622.6|26582.6|0
1644377100000|2022-02-09 03:25:00|26623.9|26583.9|26630|26590|26630.1|26590.1|26623.8|26583.8|0
1644377400000|2022-02-09 03:30:00|26629.9|26589.9|26650.4|26610.4|26650.4|26610.4|26629.9|26589.9|0
1644377700000|2022-02-09 03:35:00|26650.2|26610.2|26649.8|26609.8|26650.4|26610.4|26646.8|26606.8|0
1644378000000|2022-02-09 03:40:00|26649.9|26609.9|26646.8|26606.8|26650.1|26610.1|26645.1|26605.1|0
1644378300000|2022-02-09 03:45:00|26646.7|26606.7|26645.5|26605.5|26650.2|26610.2|26642.1|26602.1|0
1644378600000|2022-02-09 03:50:00|26645.4|26605.4|26647.4|26607.4|26647.4|26607.4|26644|26604|0
1644378900000|2022-02-09 03:55:00|26647.2|26607.2|26646.9|26606.9|26647.2|26607.2|26643.9|26603.9|0
1644379200000|2022-02-09 04:00:00|26647|26607|26647.4|26607.4|26647.4|26607.4|26646.8|26606.8|0
1644379500000|2022-02-09 04:05:00|26647.5|26607.5|26653.3|26613.3|26653.5|26613.5|26647.4|26607.4|0
1644379800000|2022-02-09 04:10:00|26653.2|26613.2|26648.9|26608.9|26653.2|26613.2|26646|26606|0
1644380100000|2022-02-09 04:15:00|26649|26609|26649.4|26609.4|26655.7|26615.7|26648.9|26608.9|0
1644380400000|2022-02-09 04:20:00|26649.5|26609.5|26653|26613|26653|26613|26649.2|26609.2|0
1644380700000|2022-02-09 04:25:00|26654.1|26614.1|26647.3|26607.3|26655.9|26615.9|26647.3|26607.3|0
1644381000000|2022-02-09 04:30:00|26647.2|26607.2|26644|26604|26647.3|26607.3|26644|26604|0
1644381300000|2022-02-09 04:35:00|26643.8|26603.8|26644.3|26604.3|26644.3|26604.3|26640.5|26600.5|0
1644381600000|2022-02-09 04:40:00|26644.2|26604.2|26650.4|26610.4|26650.5|26610.5|26642.7|26602.7|0
1644381900000|2022-02-09 04:45:00|26650.3|26610.3|26653.5|26613.5|26654.9|26614.9|26650.2|26610.2|0
1644382200000|2022-02-09 04:50:00|26653.6|26613.6|26660|26620|26660|26620|26653.5|26613.5|0
1644382500000|2022-02-09 04:55:00|26661.1|26621.1|26664|26624|26666|26626|26657.3|26617.3|0
1644382800000|2022-02-09 05:00:00|26664.1|26624.1|26666.9|26626.9|26667|26627|26657.8|26617.8|0
1644383100000|2022-02-09 05:05:00|26667|26627|26690.6|26650.6|26696.4|26656.4|26666.9|26626.9|0
1644383400000|2022-02-09 05:10:00|26689.5|26649.5|26671.3|26631.3|26693.4|26653.4|26669.3|26629.3|0
1644383700000|2022-02-09 05:15:00|26671.5|26631.5|26680|26640|26683.3|26643.3|26671.3|26631.3|0
1644384000000|2022-02-09 05:20:00|26679.5|26639.5|26682.7|26642.7|26685.9|26645.9|26677|26637|0
1644384300000|2022-02-09 05:25:00|26682.6|26642.6|26688.7|26648.7|26690.1|26650.1|26682.5|26642.5|0
1644384600000|2022-02-09 05:30:00|26688.5|26648.5|26682.3|26642.3|26688.7|26648.7|26676.4|26636.4|0
1644384900000|2022-02-09 05:35:00|26682.4|26642.4|26681.5|26641.5|26684.8|26644.8|26676.2|26636.2|0
1644385200000|2022-02-09 05:40:00|26680.9|26640.9|26688.3|26648.3|26688.3|26648.3|26678.5|26638.5|0
1644385500000|2022-02-09 05:45:00|26689.4|26649.4|26685.6|26645.6|26695.4|26655.4|26685.5|26645.5|0
1644385800000|2022-02-09 05:50:00|26685.7|26645.7|26682.1|26642.1|26688.8|26648.8|26678.9|26638.9|0
1644386100000|2022-02-09 05:55:00|26681.9|26641.9|26673.6|26633.6|26682.6|26642.6|26672.9|26632.9|0
1644386400000|2022-02-09 06:00:00|26672.9|26632.9|26673.6|26633.6|26679.4|26639.4|26670.1|26630.1|0
1644386700000|2022-02-09 06:05:00|26674.8|26634.8|26671.5|26631.5|26676.6|26636.6|26670.2|26630.2|0
1644387000000|2022-02-09 06:10:00|26670.9|26630.9|26664|26624|26673.2|26633.2|26659|26619|0
1644387300000|2022-02-09 06:15:00|26663.9|26623.9|26666.8|26626.8|26673.2|26633.2|26661|26621|0
1644387600000|2022-02-09 06:20:00|26666.9|26626.9|26672.9|26632.9|26673|26633|26665.2|26625.2|0
1644387900000|2022-02-09 06:25:00|26673|26633|26632.3|26592.3|26679.3|26639.3|26629.1|26589.1|0
1644388200000|2022-02-09 06:30:00|26632.4|26592.4|26644.6|26604.6|26644.6|26604.6|26632.4|26592.4|0
1644388500000|2022-02-09 06:35:00|26645.7|26605.7|26670.6|26630.6|26685.3|26645.3|26645.7|26605.7|0
1644388800000|2022-02-09 06:40:00|26670.7|26630.7|26667.2|26627.2|26673.2|26633.2|26661.4|26621.4|0
1644389100000|2022-02-09 06:45:00|26667.1|26627.1|26654.4|26614.4|26667.2|26627.2|26654.4|26614.4|0
1644389400000|2022-02-09 06:50:00|26654.5|26614.5|26666.4|26626.4|26666.4|26626.4|26644.1|26604.1|0
1644389700000|2022-02-09 06:55:00|26666.2|26626.2|26633.2|26593.2|26666.2|26626.2|26633.2|26593.2|0
1644390000000|2022-02-09 07:00:00|26631.1|26591.1|26649.7|26634.7|26659.7|26644.7|26627.3|26587.3|83
1644390300000|2022-02-09 07:05:00|26647.2|26632.2|26634.7|26619.7|26647.2|26632.2|26614.7|26599.7|46
1644390600000|2022-02-09 07:10:00|26637.2|26622.2|26642.2|26627.2|26652.2|26637.2|26634.7|26619.7|30
1644390900000|2022-02-09 07:15:00|26644.7|26629.7|26609.7|26594.7|26644.7|26629.7|26609.7|26594.7|34
1644391200000|2022-02-09 07:20:00|26612.2|26597.2|26622.2|26607.2|26632.2|26617.2|26607.2|26592.2|19
1644391500000|2022-02-09 07:25:00|26624.7|26609.7|26624.7|26609.7|26634.7|26619.7|26612.2|26597.2|22
1644391800000|2022-02-09 07:30:00|26622.2|26607.2|26627.2|26612.2|26627.2|26612.2|26604.7|26589.7|16
1644392100000|2022-02-09 07:35:00|26629.7|26614.7|26597.2|26582.2|26632.2|26617.2|26597.2|26582.2|33
1644392400000|2022-02-09 07:40:00|26594.7|26579.7|26574.7|26559.7|26594.7|26579.7|26564.7|26549.7|40
1644392700000|2022-02-09 07:45:00|26572.2|26557.2|26582.2|26567.2|26587.2|26572.2|26557.2|26542.2|42
1644393000000|2022-02-09 07:50:00|26584.7|26569.7|26589.7|26574.7|26589.7|26574.7|26582.2|26567.2|26
1644393300000|2022-02-09 07:55:00|26587.2|26572.2|26622.2|26607.2|26622.2|26607.2|26587.2|26572.2|48
1644393600000|2022-02-09 08:00:00|26634.7|26619.7|26727.2|26712.2|26752.2|26737.2|26604.7|26589.7|894
1644393900000|2022-02-09 08:05:00|26724.7|26709.7|26717.2|26702.2|26747.2|26732.2|26702.2|26687.2|444
1644394200000|2022-02-09 08:10:00|26724.7|26709.7|26699.7|26684.7|26732.2|26717.2|26677.2|26662.2|366
1644394500000|2022-02-09 08:15:00|26702.2|26687.2|26704.7|26689.7|26717.2|26702.2|26692.2|26677.2|216
1644394800000|2022-02-09 08:20:00|26707.2|26692.2|26709.7|26694.7|26739.7|26724.7|26687.2|26672.2|204
1644395100000|2022-02-09 08:25:00|26707.2|26692.2|26747.2|26732.2|26757.2|26742.2|26704.7|26689.7|227
1644395400000|2022-02-09 08:30:00|26752.2|26737.2|26822.2|26807.2|26822.2|26807.2|26727.2|26712.2|436
1644395700000|2022-02-09 08:35:00|26819.7|26804.7|26852.2|26837.2|26852.2|26837.2|26812.2|26797.2|277
1644396000000|2022-02-09 08:40:00|26850|26835|26852.5|26837.5|26875|26860|26840|26825|419
1644396300000|2022-02-09 08:45:00|26850|26835|26872.5|26857.5|26880|26865|26850|26835|275
1644396600000|2022-02-09 08:50:00|26875|26860|26900|26885|26905|26890|26867.5|26852.5|312
1644396900000|2022-02-09 08:55:00|26897.5|26882.5|26880|26865|26900|26885|26877.5|26862.5|112
1644397200000|2022-02-09 09:00:00|26882.5|26867.5|26880|26865|26900|26885|26865|26850|200
1644397500000|2022-02-09 09:05:00|26882.5|26867.5|26910|26895|26917.5|26902.5|26880|26865|178
1644397800000|2022-02-09 09:10:00|26912.5|26897.5|26915|26900|26925|26910|26905|26890|161
1644398100000|2022-02-09 09:15:00|26912.5|26897.5|26895|26880|26915|26900|26885|26870|153
1644398400000|2022-02-09 09:20:00|26892.5|26877.5|26865|26850|26905|26890|26865|26850|128
1644398700000|2022-02-09 09:25:00|26860|26845|26865|26850|26865|26850|26845|26830|178
1644399000000|2022-02-09 09:30:00|26862.5|26847.5|26855|26840|26875|26860|26850|26835|83
1644399300000|2022-02-09 09:35:00|26852.5|26837.5|26865|26850|26865|26850|26850|26835|68
1644399600000|2022-02-09 09:40:00|26867.5|26852.5|26880|26865|26890|26875|26865|26850|85
1644399900000|2022-02-09 09:45:00|26875|26860|26860|26845|26880|26865|26852.5|26837.5|70
1644400200000|2022-02-09 09:50:00|26862.5|26847.5|26870|26855|26875|26860|26850|26835|123
1644400500000|2022-02-09 09:55:00|26867.5|26852.5|26900|26885|26900|26885|26867.5|26852.5|99
1644400800000|2022-02-09 10:00:00|26905|26890|26905|26890|26910|26895|26890|26875|108
1644401100000|2022-02-09 10:05:00|26910|26895|26920|26905|26925|26910|26910|26895|138
1644401400000|2022-02-09 10:10:00|26917.5|26902.5|26905|26890|26920|26905|26900|26885|153
1644401700000|2022-02-09 10:15:00|26900|26885|26930|26915|26930|26915|26895|26880|134
1644402000000|2022-02-09 10:20:00|26932.5|26917.5|26935|26920|26940|26925|26915|26900|145
1644402300000|2022-02-09 10:25:00|26940|26925|26925|26910|26940|26925|26925|26910|64
1644402600000|2022-02-09 10:30:00|26922.5|26907.5|26917.5|26902.5|26935|26920|26905|26890|100
1644402900000|2022-02-09 10:35:00|26915|26900|26920|26905|26922.5|26907.5|26902.5|26887.5|73
1644403200000|2022-02-09 10:40:00|26922.5|26907.5|26925|26910|26940|26925|26920|26905|90
1644403500000|2022-02-09 10:45:00|26920|26905|26905|26890|26925|26910|26905|26890|44
1644403800000|2022-02-09 10:50:00|26902.5|26887.5|26920|26905|26920|26905|26900|26885|66
1644404100000|2022-02-09 10:55:00|26915|26900|26925|26910|26930|26915|26910|26895|90
1644404400000|2022-02-09 11:00:00|26927.5|26912.5|26920|26905|26935|26920|26915|26900|178
1644404700000|2022-02-09 11:05:00|26917.5|26902.5|26922.5|26907.5|26925|26910|26910|26895|87
1644405000000|2022-02-09 11:10:00|26925|26910|26910|26895|26935|26920|26902.5|26887.5|136
1644405300000|2022-02-09 11:15:00|26907.5|26892.5|26920|26905|26925|26910|26905|26890|61
1644405600000|2022-02-09 11:20:00|26915|26900|26917.5|26902.5|26925|26910|26912.5|26897.5|59
1644405900000|2022-02-09 11:25:00|26915|26900|26915|26900|26922.5|26907.5|26905|26890|69
1644406200000|2022-02-09 11:30:00|26910|26895|26925|26910|26925|26910|26910|26895|60
1644406500000|2022-02-09 11:35:00|26920|26905|26920|26905|26935|26920|26920|26905|52
1644406800000|2022-02-09 11:40:00|26922.5|26907.5|26932.5|26917.5|26935|26920|26920|26905|32
1644407100000|2022-02-09 11:45:00|26930|26915|26930|26915|26935|26920|26925|26910|39
1644407400000|2022-02-09 11:50:00|26927.5|26912.5|26935|26920|26940|26925|26925|26910|35
1644407700000|2022-02-09 11:55:00|26937.5|26922.5|26940|26925|26945|26930|26935|26920|70
1644408000000|2022-02-09 12:00:00|26942.5|26927.5|26960|26945|26960|26945|26942.5|26927.5|93
1644408300000|2022-02-09 12:05:00|26965|26950|26985|26970|26985|26970|26960|26945|191
1644408600000|2022-02-09 12:10:00|26987.5|26972.5|26990|26975|26995|26980|26985|26970|67
1644408900000|2022-02-09 12:15:00|26985|26970|26990|26975|26992.5|26977.5|26970|26955|91
1644409200000|2022-02-09 12:20:00|26985|26970|27005|26990|27010|26995|26985|26970|133
1644409500000|2022-02-09 12:25:00|27002.5|26987.5|26975|26960|27010|26995|26975|26960|80
1644409800000|2022-02-09 12:30:00|26980|26965|26970|26955|26982.5|26967.5|26965|26950|63
1644410100000|2022-02-09 12:35:00|26967.5|26952.5|26960|26945|26970|26955|26957.5|26942.5|103
1644410400000|2022-02-09 12:40:00|26957.7|26942.7|26967.7|26952.7|26970.2|26955.2|26957.7|26942.7|74
1644410700000|2022-02-09 12:45:00|26970.2|26955.2|26975.2|26960.2|26977.7|26962.7|26962.7|26947.7|55
1644411000000|2022-02-09 12:50:00|26972.7|26957.7|26965.2|26950.2|26977.7|26962.7|26962.7|26947.7|39
1644411300000|2022-02-09 12:55:00|26962.7|26947.7|26962.7|26947.7|26967.7|26952.7|26952.7|26937.7|58
1644411600000|2022-02-09 13:00:00|26965.2|26950.2|26962.7|26947.7|26977.7|26962.7|26957.7|26942.7|80
1644411900000|2022-02-09 13:05:00|26965.2|26950.2|26962.7|26947.7|26970.2|26955.2|26957.7|26942.7|36
1644412200000|2022-02-09 13:10:00|26965.2|26950.2|26987.7|26972.7|26992.7|26977.7|26962.7|26947.7|62
1644412500000|2022-02-09 13:15:00|26985.2|26970.2|26982.7|26967.7|27002.7|26987.7|26982.7|26967.7|53
1644412800000|2022-02-09 13:20:00|26985.2|26970.2|26975.2|26960.2|26987.7|26972.7|26970.2|26955.2|48
1644413100000|2022-02-09 13:25:00|26977.7|26962.7|26975.2|26960.2|26982.7|26967.7|26970.2|26955.2|54
1644413400000|2022-02-09 13:30:00|26977.7|26962.7|26987.7|26972.7|26992.7|26977.7|26977.7|26962.7|60
1644413700000|2022-02-09 13:35:00|26990.2|26975.2|26967.7|26952.7|26990.2|26975.2|26967.7|26952.7|60
1644414000000|2022-02-09 13:40:00|26970.2|26955.2|26982.7|26967.7|26987.7|26972.7|26967.7|26952.7|59
1644414300000|2022-02-09 13:45:00|26980.2|26965.2|27002.7|26987.7|27002.7|26987.7|26980.2|26965.2|58
1644414600000|2022-02-09 13:50:00|27007.7|26992.7|27012.7|26997.7|27012.7|26997.7|27002.7|26987.7|68
1644414900000|2022-02-09 13:55:00|27010.2|26995.2|27002.7|26987.7|27012.7|26997.7|26997.7|26982.7|544
1644415200000|2022-02-09 14:00:00|27005.2|26990.2|26992.7|26977.7|27005.2|26990.2|26982.7|26967.7|62
1644415500000|2022-02-09 14:05:00|26987.7|26972.7|26987.7|26972.7|26997.7|26982.7|26980.2|26965.2|73
1644415800000|2022-02-09 14:10:00|26992.7|26977.7|26985.2|26970.2|26992.7|26977.7|26982.7|26967.7|102
1644416100000|2022-02-09 14:15:00|26987.7|26972.7|26987.7|26972.7|26992.7|26977.7|26982.7|26967.7|41
1644416400000|2022-02-09 14:20:00|26990.2|26975.2|27007.7|26992.7|27010.2|26995.2|26987.7|26972.7|62
1644416700000|2022-02-09 14:25:00|27010.2|26995.2|27017.7|27002.7|27025.2|27010.2|27007.7|26992.7|104
1644417000000|2022-02-09 14:30:00|27015.2|27000.2|27040.2|27025.2|27062.7|27047.7|27005.2|26990.2|264
1644417300000|2022-02-09 14:35:00|27037.7|27022.7|27047.7|27032.7|27062.7|27047.7|27032.7|27017.7|216
1644417600000|2022-02-09 14:40:00|27050.2|27035.2|27067.7|27052.7|27072.7|27057.7|27047.7|27032.7|114
1644417900000|2022-02-09 14:45:00|27072.7|27057.7|27045.2|27030.2|27072.7|27057.7|27042.7|27027.7|148
1644418200000|2022-02-09 14:50:00|27047.7|27032.7|27057.7|27042.7|27057.7|27042.7|27017.7|27002.7|174
1644418500000|2022-02-09 14:55:00|27055.2|27040.2|27047.7|27032.7|27062.7|27047.7|27032.7|27017.7|159
1644418800000|2022-02-09 15:00:00|27050.2|27035.2|27052.7|27037.7|27060.2|27045.2|27040.2|27025.2|112
1644419100000|2022-02-09 15:05:00|27050.2|27035.2|27052.7|27037.7|27052.7|27037.7|27037.7|27022.7|137
1644419400000|2022-02-09 15:10:00|27054.1|27039.1|27036.6|27021.6|27059.1|27044.1|27029.1|27014.1|172
1644419700000|2022-02-09 15:15:00|27039.1|27024.1|27046.6|27031.6|27069.1|27054.1|27034.1|27019.1|141
1644420000000|2022-02-09 15:20:00|27044.1|27029.1|27029.1|27014.1|27051.6|27036.6|27029.1|27014.1|162
1644420300000|2022-02-09 15:25:00|27049.1|27034.1|27044.1|27029.1|27064.1|27049.1|27029.1|27014.1|335
1644420600000|2022-02-09 15:30:00|27049.1|27034.1|27084.1|27069.1|27094.1|27079.1|27049.1|27034.1|188
1644420900000|2022-02-09 15:35:00|27086.6|27071.6|27064.1|27049.1|27094.1|27079.1|27064.1|27049.1|138
1644421200000|2022-02-09 15:40:00|27069.1|27054.1|27069.1|27054.1|27084.1|27069.1|27064.1|27049.1|110
1644421500000|2022-02-09 15:45:00|27071.6|27056.6|27079.1|27064.1|27079.1|27064.1|27064.1|27049.1|87
1644421800000|2022-02-09 15:50:00|27074.1|27059.1|27099.1|27084.1|27104.1|27089.1|27074.1|27059.1|246
1644422100000|2022-02-09 15:55:00|27101.6|27086.6|27119.1|27104.1|27119.1|27104.1|27099.1|27084.1|144
1644422400000|2022-02-09 16:00:00|27116.6|27101.6|27109.1|27094.1|27124.1|27109.1|27109.1|27094.1|201
1644422700000|2022-02-09 16:05:00|27114.1|27099.1|27104.1|27089.1|27119.1|27104.1|27099.1|27084.1|165
1644423000000|2022-02-09 16:10:00|27106.6|27091.6|27096.6|27081.6|27119.1|27104.1|27094.1|27079.1|158
1644423300000|2022-02-09 16:15:00|27099.1|27084.1|27104.1|27089.1|27109.1|27094.1|27094.1|27079.1|156
1644423600000|2022-02-09 16:20:00|27106.6|27091.6|27104.1|27089.1|27109.1|27094.1|27099.1|27084.1|140
1644423900000|2022-02-09 16:25:00|27109.1|27094.1|27089.1|27074.1|27116.6|27101.6|27089.1|27074.1|373
1644424200000|2022-02-09 16:30:00|27084.1|27069.1|27124.1|27109.1|27124.1|27109.1|27074.1|27059.1|676
1644424500000|2022-02-09 16:35:00|27119.1|27104.1|27149.1|27134.1|27149.1|27134.1|27119.1|27104.1|331
1644424800000|2022-02-09 16:40:00|27154.1|27139.1|27134.1|27119.1|27164.1|27149.1|27131.6|27116.6|166
1644425100000|2022-02-09 16:45:00|27136.6|27121.6|27136.6|27121.6|27144.1|27129.1|27129.1|27114.1|65
1644425400000|2022-02-09 16:50:00|27141.6|27116.6|27111.6|27091.6|27146.6|27121.6|27111.6|27091.6|58
1644425700000|2022-02-09 16:55:00|27116.6|27096.6|27126.6|27106.6|27136.6|27116.6|27106.6|27086.6|76
1644426000000|2022-02-09 17:00:00|27121.6|27101.6|27126.6|27106.6|27131.6|27111.6|27121.6|27096.6|14
1644426300000|2022-02-09 17:05:00|27121.6|27101.6|27131.6|27106.6|27131.6|27106.6|27111.6|27091.6|34
1644426600000|2022-02-09 17:10:00|27126.6|27101.6|27136.6|27116.6|27136.6|27116.6|27121.6|27101.6|22
1644426900000|2022-02-09 17:15:00|27141.6|27121.6|27156.6|27131.6|27161.6|27141.6|27136.6|27116.6|46
1644427200000|2022-02-09 17:20:00|27161.6|27136.6|27146.6|27126.6|27161.6|27141.6|27136.6|27121.6|70
1644427500000|2022-02-09 17:25:00|27151.6|27131.6|27146.6|27126.6|27161.6|27141.6|27146.6|27126.6|79
1644427800000|2022-02-09 17:30:00|27151.6|27131.6|27136.6|27111.6|27161.6|27141.6|27131.6|27111.6|70
1644428100000|2022-02-09 17:35:00|27131.6|27116.6|27151.6|27131.6|27161.6|27136.6|27131.6|27111.6|25
1644428400000|2022-02-09 17:40:00|27156.6|27136.6|27156.6|27136.6|27161.6|27136.6|27146.6|27126.6|37
1644428700000|2022-02-09 17:45:00|27151.6|27131.6|27156.6|27131.6|27156.6|27131.6|27151.6|27131.6|9
1644429000000|2022-02-09 17:50:00|27151.6|27136.6|27146.6|27126.6|27156.6|27136.6|27146.6|27126.6|4
1644429300000|2022-02-09 17:55:00|27151.6|27121.6|27151.6|27126.6|27151.6|27131.6|27141.6|27121.6|12
1644429600000|2022-02-09 18:00:00|27146.6|27121.6|27151.6|27126.6|27156.6|27136.6|27141.6|27121.6|11
1644429900000|2022-02-09 18:05:00|27146.6|27121.6|27141.6|27121.6|27151.6|27131.6|27136.6|27116.6|6
1644430200000|2022-02-09 18:10:00|27146.6|27126.6|27141.6|27116.6|27146.6|27126.6|27136.6|27116.6|7
1644430500000|2022-02-09 18:15:00|27146.6|27121.6|27146.6|27126.6|27151.6|27131.6|27141.6|27116.6|7
1644430800000|2022-02-09 18:20:00|27151.6|27131.6|27151.6|27131.6|27156.6|27136.6|27146.6|27126.6|7
1644431100000|2022-02-09 18:25:00|27156.6|27126.6|27151.6|27131.6|27156.6|27136.6|27151.6|27126.6|8
1644431400000|2022-02-09 18:30:00|27156.6|27136.6|27151.6|27131.6|27156.6|27136.6|27151.6|27131.6|6
1644431700000|2022-02-09 18:35:00|27146.6|27126.6|27146.6|27126.6|27151.6|27131.6|27146.6|27126.6|10
1644432000000|2022-02-09 18:40:00|27151.6|27131.6|27156.6|27136.6|27156.6|27136.6|27146.6|27126.6|14
1644432300000|2022-02-09 18:45:00|27151.6|27131.6|27156.6|27131.6|27156.6|27136.6|27151.6|27131.6|3
1644432600000|2022-02-09 18:50:00|27161.6|27136.6|27156.6|27136.6|27161.6|27136.6|27156.6|27131.6|6
1644432900000|2022-02-09 18:55:00|27161.6|27131.6|27161.6|27136.6|27161.6|27136.6|27156.6|27131.6|4
1644433200000|2022-02-09 19:00:00|27166.6|27141.6|27171.6|27151.6|27176.6|27151.6|27161.6|27141.6|23
1644433500000|2022-02-09 19:05:00|27166.6|27146.6|27176.6|27156.6|27176.6|27156.6|27166.6|27146.6|5
1644433800000|2022-02-09 19:10:00|27171.6|27151.6|27181.6|27156.6|27181.6|27161.6|27171.6|27151.6|31
1644434100000|2022-02-09 19:15:00|27176.6|27151.6|27186.6|27166.6|27191.6|27171.6|27176.6|27151.6|7
1644434400000|2022-02-09 19:20:00|27191.6|27171.6|27181.6|27161.6|27191.6|27171.6|27181.6|27161.6|11
1644434700000|2022-02-09 19:25:00|27186.6|27164.1|27179.1|27164.1|27186.6|27164.1|27179.1|27164.1|5
1644435000000|2022-02-09 19:30:00|27174.1|27159.1|27176.6|27161.6|27179.1|27164.1|27166.6|27151.6|17
1644435300000|2022-02-09 19:35:00|27174.1|27159.1|27181.6|27166.6|27184.1|27169.1|27174.1|27159.1|3
1644435600000|2022-02-09 19:40:00|27184.1|27169.1|27194.1|27179.1|27196.6|27181.6|27179.1|27164.1|14
1644435900000|2022-02-09 19:45:00|27196.6|27181.6|27181.6|27166.6|27199.1|27184.1|27181.6|27166.6|36
1644436200000|2022-02-09 19:50:00|27171.6|27156.6|27179.1|27164.1|27181.6|27166.6|27171.6|27156.6|32
1644436500000|2022-02-09 19:55:00|27181.6|27166.6|27169.1|27154.1|27181.6|27166.6|27169.1|27154.1|3
1644436800000|2022-02-09 20:00:00|27164.1|27149.1|27171.6|27156.6|27174.1|27159.1|27159.1|27144.1|13
1644437100000|2022-02-09 20:05:00|27169.1|27154.1|27154.1|27139.1|27171.6|27156.6|27151.6|27136.6|16
1644437400000|2022-02-09 20:10:00|27156.6|27141.6|27154.1|27139.1|27169.1|27154.1|27154.1|27139.1|1
1644437700000|2022-02-09 20:15:00|27151.6|27136.6|27161.6|27146.6|27161.6|27146.6|27149.1|27134.1|6
1644438000000|2022-02-09 20:20:00|27166.6|27151.6|27171.6|27156.6|27171.6|27156.6|27161.6|27146.6|2
1644438300000|2022-02-09 20:25:00|27169.1|27154.1|27201.6|27186.6|27201.6|27186.6|27166.6|27151.6|44
1644438600000|2022-02-09 20:30:00|27199.1|27184.1|27216.6|27201.6|27216.6|27201.6|27194.1|27179.1|40
1644438900000|2022-02-09 20:35:00|27219.1|27204.1|27231.6|27216.6|27239.1|27224.1|27216.6|27201.6|92
1644439200000|2022-02-09 20:40:00|27229.1|27214.1|27211.6|27196.6|27229.1|27214.1|27186.6|27171.6|20
1644439500000|2022-02-09 20:45:00|27214.1|27199.1|27214.1|27199.1|27219.1|27204.1|27199.1|27184.1|11
1644439800000|2022-02-09 20:50:00|27216.6|27201.6|27224.1|27209.1|27234.1|27219.1|27206.6|27191.6|19
1644440100000|2022-02-09 20:55:00|27221.6|27206.6|27226.6|27211.6|27234.1|27219.1|27204.1|27189.1|40
1644440400000|2022-02-09 21:00:00|27257.9|27217.9|27240.7|27200.7|27257.9|27217.9|27235.4|27195.4|0
1644440700000|2022-02-09 21:05:00|27240.9|27200.9|27254.8|27214.8|27257.1|27217.1|27239.3|27199.3|0
1644441000000|2022-02-09 21:10:00|27254.6|27214.6|27265.3|27225.3|27267.9|27227.9|27252.2|27212.2|0
1644441300000|2022-02-09 21:15:00|27265.2|27225.2|27267.9|27227.9|27267.9|27227.9|27262.6|27222.6|0
1644441600000|2022-02-09 21:20:00|27267.7|27227.7|27287|27247|27287|27247|27266.6|27226.6|0
1644441900000|2022-02-09 21:25:00|27287.5|27247.5|27288.6|27248.6|27291.3|27251.3|27284.1|27244.1|0
1644442200000|2022-02-09 21:30:00|27288.5|27248.5|27282.8|27242.8|27288.6|27248.6|27281.5|27241.5|0
1644442500000|2022-02-09 21:35:00|27283.1|27243.1|27280.2|27240.2|27284.1|27244.1|27278.9|27238.9|0
1644442800000|2022-02-09 21:40:00|27279.9|27239.9|27278.9|27238.9|27282.8|27242.8|27278.9|27238.9|0
1644443100000|2022-02-09 21:45:00|27278.4|27238.4|27269.6|27229.6|27278.4|27238.4|27267.1|27227.1|0
1644443400000|2022-02-09 21:50:00|27269.3|27229.3|27268.7|27228.7|27275.4|27235.4|27266.4|27226.4|0
1644443700000|2022-02-09 21:55:00|27268.9|27228.9|27271.3|27231.3|27272.9|27232.9|27266.9|27226.9|0
1644444000000|2022-02-09 22:00:00|27271.9|27231.9|27271.3|27231.3|27271.9|27231.9|27270.2|27230.2|0
1644444300000|2022-02-09 22:05:00|27269.7|27229.7|27270.5|27230.5|27272.1|27232.1|27269.7|27229.7|0
1644444600000|2022-02-09 22:10:00|27272.1|27232.1|27272.1|27232.1|27272.1|27232.1|27271|27231|0
1644444900000|2022-02-09 22:15:00|27271.6|27231.6|27270.5|27230.5|27271.6|27231.6|27270.5|27230.5|0
1644445200000|2022-02-09 22:20:00|27269.9|27229.9|27270.5|27230.5|27270.5|27230.5|27269.9|27229.9|0
1644445500000|2022-02-09 22:25:00|27269.9|27229.9|27269.4|27229.4|27270.5|27230.5|27268.9|27228.9|0
1644445800000|2022-02-09 22:30:00|27269.9|27229.9|27269.9|27229.9|27269.9|27229.9|27269.9|27229.9|0
1644446100000|2022-02-09 22:35:00|27270.5|27230.5|27260.8|27220.8|27270.5|27230.5|27260.8|27220.8|0
1644446400000|2022-02-09 22:40:00|27261.3|27221.3|27261.9|27221.9|27261.9|27221.9|27261.3|27221.3|0
1644446700000|2022-02-09 22:45:00|27261.3|27221.3|27261.3|27221.3|27261.3|27221.3|27261.3|27221.3|0
1644447000000|2022-02-09 22:50:00|27261.9|27221.9|27261.9|27221.9|27262.4|27222.4|27261.9|27221.9|0
1644447300000|2022-02-09 22:55:00|27262.4|27222.4|27264|27224|27264|27224|27261.3|27221.3|0
1644447600000|2022-02-09 23:00:00|27266|27226|27263.3|27223.3|27274.5|27234.5|27256.2|27216.2|0
1644447900000|2022-02-09 23:05:00|27263.2|27223.2|27262|27222|27265.9|27225.9|27257.9|27217.9|0
1644448200000|2022-02-09 23:10:00|27262.4|27222.4|27260.7|27220.7|27266.6|27226.6|27259.3|27219.3|0
1644448500000|2022-02-09 23:15:00|27260.5|27220.5|27253.5|27213.5|27264.6|27224.6|27248.2|27208.2|0
1644448800000|2022-02-09 23:20:00|27253.3|27213.3|27253.5|27213.5|27253.5|27213.5|27246.9|27206.9|0
1644449100000|2022-02-09 23:25:00|27253.8|27213.8|27253.5|27213.5|27260.7|27220.7|27252.8|27212.8|0
1644449400000|2022-02-09 23:30:00|27253.8|27213.8|27244.7|27204.7|27254.8|27214.8|27242.1|27202.1|0
1644449700000|2022-02-09 23:35:00|27244.6|27204.6|27251.3|27211.3|27254|27214|27242.8|27202.8|0
1644450000000|2022-02-09 23:40:00|27251.8|27211.8|27237.3|27197.3|27254|27214|27236.9|27196.9|0
1644450300000|2022-02-09 23:45:00|27237.2|27197.2|27244.6|27204.6|27244.6|27204.6|27235.4|27195.4|0
1644450600000|2022-02-09 23:50:00|27244.4|27204.4|27238.6|27198.6|27244.4|27204.4|27232.8|27192.8|0
1644450900000|2022-02-09 23:55:00|27238.4|27198.4|27248.5|27208.5|27249.8|27209.8|27235.4|27195.4|0
1644451200000|2022-02-10 00:00:00|27248.6|27208.6|27247.7|27207.7|27251.6|27211.6|27238.4|27198.4|0
1644451500000|2022-02-10 00:05:00|27247.5|27207.5|27238.4|27198.4|27253|27213|27232.6|27192.6|0
1644451800000|2022-02-10 00:10:00|27238.5|27198.5|27235.3|27195.3|27242.4|27202.4|27228.6|27188.6|0
1644452100000|2022-02-10 00:15:00|27235.1|27195.1|27222.7|27182.7|27235.1|27195.1|27217.1|27177.1|0
1644452400000|2022-02-10 00:20:00|27222.8|27182.8|27247.1|27207.1|27247.2|27207.2|27222.7|27182.7|0
1644452700000|2022-02-10 00:25:00|27246|27206|27238.7|27198.7|27246|27206|27229.6|27189.6|0
1644453000000|2022-02-10 00:30:00|27237.1|27197.1|27232.4|27192.4|27247.9|27207.9|27232.3|27192.3|0
1644453300000|2022-02-10 00:35:00|27232.3|27192.3|27226.5|27186.5|27244.7|27204.7|27226.5|27186.5|0
1644453600000|2022-02-10 00:40:00|27227.1|27187.1|27223.5|27183.5|27234|27194|27218.9|27178.9|0
1644453900000|2022-02-10 00:45:00|27223.3|27183.3|27209.4|27169.4|27224.9|27184.9|27199.1|27159.1|0
1644454200000|2022-02-10 00:50:00|27208.9|27168.9|27193.9|27153.9|27209.4|27169.4|27192.7|27152.7|0
1644454500000|2022-02-10 00:55:00|27193.4|27153.4|27187.2|27147.2|27201.4|27161.4|27185.9|27145.9|0
1644454800000|2022-02-10 01:00:00|27188.8|27148.8|27191.3|27151.3|27194.9|27154.9|27182.1|27142.1|0
1644455100000|2022-02-10 01:05:00|27191.2|27151.2|27191.5|27151.5|27197.6|27157.6|27185.3|27145.3|0
1644455400000|2022-02-10 01:10:00|27191.4|27151.4|27179.7|27139.7|27191.7|27151.7|27167.4|27127.4|0
1644455700000|2022-02-10 01:15:00|27178.6|27138.6|27183.9|27143.9|27187.7|27147.7|27163.9|27123.9|0
1644456000000|2022-02-10 01:20:00|27184|27144|27190.5|27150.5|27193.8|27153.8|27181.3|27141.3|0
1644456300000|2022-02-10 01:25:00|27190.4|27150.4|27180.5|27140.5|27196.4|27156.4|27180.5|27140.5|0
1644456600000|2022-02-10 01:30:00|27181.1|27141.1|27178.2|27138.2|27181.8|27141.8|27160.7|27120.7|0
1644456900000|2022-02-10 01:35:00|27178.4|27138.4|27172.6|27132.6|27184.4|27144.4|27172|27132|0
1644457200000|2022-02-10 01:40:00|27175.5|27135.5|27165.6|27125.6|27178.7|27138.7|27160.7|27120.7|0
1644457500000|2022-02-10 01:45:00|27165.3|27125.3|27183.4|27143.4|27183.5|27143.5|27162.3|27122.3|0
1644457800000|2022-02-10 01:50:00|27183.5|27143.5|27173.9|27133.9|27186.8|27146.8|27171|27131|0
1644458100000|2022-02-10 01:55:00|27173.8|27133.8|27168.5|27128.5|27173.9|27133.9|27159.1|27119.1|0
1644458400000|2022-02-10 02:00:00|27168.4|27128.4|27153|27113|27171.5|27131.5|27151.2|27111.2|0
1644458700000|2022-02-10 02:05:00|27153.1|27113.1|27155.9|27115.9|27165.3|27125.3|27153|27113|0
1644459000000|2022-02-10 02:10:00|27156|27116|27149.1|27109.1|27160.8|27120.8|27146.1|27106.1|0
1644459300000|2022-02-10 02:15:00|27149|27109|27143.2|27103.2|27152.4|27112.4|27143.1|27103.1|0
1644459600000|2022-02-10 02:20:00|27143.1|27103.1|27137.2|27097.2|27143.2|27103.2|27134.3|27094.3|0
1644459900000|2022-02-10 02:25:00|27138.2|27098.2|27142.7|27102.7|27142.9|27102.9|27133.3|27093.3|0
1644460200000|2022-02-10 02:30:00|27143.8|27103.8|27144.9|27104.9|27145.8|27105.8|27142|27102|0
1644460500000|2022-02-10 02:35:00|27145.1|27105.1|27165.7|27125.7|27167.3|27127.3|27145.1|27105.1|0
1644460800000|2022-02-10 02:40:00|27165.6|27125.6|27162.6|27122.6|27168.7|27128.7|27162.4|27122.4|0
1644461100000|2022-02-10 02:45:00|27162.5|27122.5|27159.8|27119.8|27166|27126|27159.8|27119.8|0
1644461400000|2022-02-10 02:50:00|27158.7|27118.7|27156.4|27116.4|27159.9|27119.9|27151.8|27111.8|0
1644461700000|2022-02-10 02:55:00|27155.3|27115.3|27153.4|27113.4|27156.6|27116.6|27150.3|27110.3|0
1644462000000|2022-02-10 03:00:00|27153.2|27113.2|27153|27113|27153.2|27113.2|27143.9|27103.9|0
1644462300000|2022-02-10 03:05:00|27153.1|27113.1|27146.6|27106.6|27156.3|27116.3|27143.9|27103.9|0
1644462600000|2022-02-10 03:10:00|27146.8|27106.8|27150.2|27110.2|27150.2|27110.2|27143.8|27103.8|0
1644462900000|2022-02-10 03:15:00|27150.3|27110.3|27150.1|27110.1|27153.7|27113.7|27145.7|27105.7|0
1644463200000|2022-02-10 03:20:00|27149|27109|27154|27114|27154|27114|27147.6|27107.6|0
1644463500000|2022-02-10 03:25:00|27153.9|27113.9|27157.1|27117.1|27159.9|27119.9|27150.8|27110.8|0
1644463800000|2022-02-10 03:30:00|27157.2|27117.2|27163.5|27123.5|27163.6|27123.6|27146.4|27106.4|0
1644464100000|2022-02-10 03:35:00|27163.6|27123.6|27163.8|27123.8|27164|27124|27160.4|27120.4|0
1644464400000|2022-02-10 03:40:00|27163.6|27123.6|27160.3|27120.3|27163.8|27123.8|27158.8|27118.8|0
1644464700000|2022-02-10 03:45:00|27160.4|27120.4|27158.8|27118.8|27161.7|27121.7|27157.6|27117.6|0
1644465000000|2022-02-10 03:50:00|27159|27119|27154.5|27114.5|27159|27119|27148.1|27108.1|0
1644465300000|2022-02-10 03:55:00|27155.1|27115.1|27160.6|27120.6|27166.7|27126.7|27154.5|27114.5|0
1644465600000|2022-02-10 04:00:00|27160.1|27120.1|27157.6|27117.6|27160.9|27120.9|27157.4|27117.4|0
1644465900000|2022-02-10 04:05:00|27156.5|27116.5|27157.6|27117.6|27157.6|27117.6|27154.4|27114.4|0
1644466200000|2022-02-10 04:10:00|27157.5|27117.5|27155.9|27115.9|27163.8|27123.8|27155.9|27115.9|0
1644466500000|2022-02-10 04:15:00|27156|27116|27167|27127|27167.1|27127.1|27154.7|27114.7|0
1644466800000|2022-02-10 04:20:00|27167.2|27127.2|27167.2|27127.2|27170.2|27130.2|27163.8|27123.8|0
1644467100000|2022-02-10 04:25:00|27167.3|27127.3|27173.4|27133.4|27173.4|27133.4|27167.2|27127.2|0
1644467400000|2022-02-10 04:30:00|27171.8|27131.8|27173.4|27133.4|27173.4|27133.4|27170.2|27130.2|0
1644467700000|2022-02-10 04:35:00|27173.3|27133.3|27170.4|27130.4|27173.4|27133.4|27167.2|27127.2|0
1644468000000|2022-02-10 04:40:00|27171.5|27131.5|27173.2|27133.2|27173.4|27133.4|27170|27130|0
1644468300000|2022-02-10 04:45:00|27172.1|27132.1|27163.8|27123.8|27172.1|27132.1|27163.8|27123.8|0
1644468600000|2022-02-10 04:50:00|27164|27124|27167.2|27127.2|27168.4|27128.4|27164|27124|0
1644468900000|2022-02-10 04:55:00|27168.2|27128.2|27170|27130|27176.2|27136.2|27168.2|27128.2|0
1644469200000|2022-02-10 05:00:00|27169.9|27129.9|27168.7|27128.7|27174.6|27134.6|27166.8|27126.8|0
1644469500000|2022-02-10 05:05:00|27168.6|27128.6|27164.5|27124.5|27170.4|27130.4|27164.3|27124.3|0
1644469800000|2022-02-10 05:10:00|27165.5|27125.5|27170.4|27130.4|27170.5|27130.5|27165.5|27125.5|0
1644470100000|2022-02-10 05:15:00|27170.2|27130.2|27170.4|27130.4|27170.4|27130.4|27164.3|27124.3|0
1644470400000|2022-02-10 05:20:00|27171.4|27131.4|27170.8|27130.8|27173.7|27133.7|27170.2|27130.2|0
1644470700000|2022-02-10 05:25:00|27173.7|27133.7|27170.3|27130.3|27173.7|27133.7|27167.3|27127.3|0
1644471000000|2022-02-10 05:30:00|27170.4|27130.4|27164.2|27124.2|27170.8|27130.8|27162.6|27122.6|0
1644471300000|2022-02-10 05:35:00|27164.3|27124.3|27158.2|27118.2|27164.4|27124.4|27158.2|27118.2|0
1644471600000|2022-02-10 05:40:00|27158|27118|27164.1|27124.1|27167.1|27127.1|27154.5|27114.5|0
1644471900000|2022-02-10 05:45:00|27163|27123|27164.3|27124.3|27165.6|27125.6|27161|27121|0
1644472200000|2022-02-10 05:50:00|27164.4|27124.4|27166.6|27126.6|27170|27130|27164.2|27124.2|0
1644472500000|2022-02-10 05:55:00|27166.7|27126.7|27195.5|27155.5|27195.5|27155.5|27166.7|27126.7|0
1644472800000|2022-02-10 06:00:00|27195.7|27155.7|27210.9|27170.9|27210.9|27170.9|27191.1|27151.1|0
1644473100000|2022-02-10 06:05:00|27212|27172|27206.7|27166.7|27213.9|27173.9|27203.7|27163.7|0
1644473400000|2022-02-10 06:10:00|27206.6|27166.6|27231.2|27191.2|27232.4|27192.4|27204.9|27164.9|0
1644473700000|2022-02-10 06:15:00|27231.3|27191.3|27225.1|27185.1|27231.3|27191.3|27220.5|27180.5|0
1644474000000|2022-02-10 06:20:00|27225|27185|27250.8|27210.8|27250.8|27210.8|27225|27185|0
1644474300000|2022-02-10 06:25:00|27251|27211|27242|27202|27254.4|27214.4|27239.1|27199.1|0
1644474600000|2022-02-10 06:30:00|27242.1|27202.1|27246.8|27206.8|27257|27217|27241.9|27201.9|0
1644474900000|2022-02-10 06:35:00|27246.2|27206.2|27250.7|27210.7|27250.7|27210.7|27238|27198|0
1644475200000|2022-02-10 06:40:00|27250.8|27210.8|27250.9|27210.9|27256.5|27216.5|27244.5|27204.5|0
1644475500000|2022-02-10 06:45:00|27250.7|27210.7|27253.1|27213.1|27265.1|27225.1|27250.4|27210.4|0
1644475800000|2022-02-10 06:50:00|27251.5|27211.5|27243.5|27203.5|27253.3|27213.3|27240.6|27200.6|0
1644476100000|2022-02-10 06:55:00|27243|27203|27241.9|27201.9|27244.2|27204.2|27237.4|27197.4|0
1644476400000|2022-02-10 07:00:00|27241.1|27201.1|27191.6|27176.6|27241.1|27201.1|27181.6|27166.6|58
1644476700000|2022-02-10 07:05:00|27194.1|27179.1|27179.1|27164.1|27199.1|27184.1|27171.6|27156.6|47
1644477000000|2022-02-10 07:10:00|27184.1|27169.1|27179.1|27164.1|27189.1|27174.1|27179.1|27164.1|14
1644477300000|2022-02-10 07:15:00|27174.1|27159.1|27154.1|27139.1|27174.1|27159.1|27149.1|27134.1|58
1644477600000|2022-02-10 07:20:00|27156.6|27141.6|27164.1|27149.1|27166.6|27151.6|27149.1|27134.1|26
1644477900000|2022-02-10 07:25:00|27166.6|27151.6|27154.1|27139.1|27169.1|27154.1|27154.1|27139.1|35
1644478200000|2022-02-10 07:30:00|27149.1|27134.1|27161.6|27146.6|27164.1|27149.1|27141.6|27126.6|21
1644478500000|2022-02-10 07:35:00|27159.1|27144.1|27151.6|27136.6|27164.1|27149.1|27149.1|27134.1|28
1644478800000|2022-02-10 07:40:00|27149.1|27134.1|27139.1|27124.1|27149.1|27134.1|27129.1|27114.1|57
1644479100000|2022-02-10 07:45:00|27141.6|27126.6|27171.6|27156.6|27171.6|27156.6|27141.6|27126.6|6
1644479400000|2022-02-10 07:50:00|27169.1|27154.1|27179.1|27164.1|27184.1|27169.1|27164.1|27149.1|17
1644479700000|2022-02-10 07:55:00|27181.6|27166.6|27214.1|27199.1|27214.1|27199.1|27176.6|27161.6|31
1644480000000|2022-02-10 08:00:00|27211.6|27196.6|27271.6|27256.6|27289.1|27274.1|27189.1|27174.1|561
1644480300000|2022-02-10 08:05:00|27274.1|27259.1|27284.1|27269.1|27304.1|27289.1|27249.1|27234.1|411
1644480600000|2022-02-10 08:10:00|27286.6|27271.6|27321.6|27306.6|27356.6|27341.6|27284.1|27269.1|415
1644480900000|2022-02-10 08:15:00|27319.1|27304.1|27249.1|27234.1|27321.6|27306.6|27239.1|27224.1|342
1644481200000|2022-02-10 08:20:00|27246.6|27231.6|27264.1|27249.1|27274.1|27259.1|27226.6|27211.6|260
1644481500000|2022-02-10 08:25:00|27266.6|27251.6|27209.1|27194.1|27269.1|27254.1|27199.1|27184.1|224
1644481800000|2022-02-10 08:30:00|27211.6|27196.6|27209.1|27194.1|27244.1|27229.1|27204.1|27189.1|239
1644482100000|2022-02-10 08:35:00|27206.6|27191.6|27194.1|27179.1|27219.1|27204.1|27171.6|27156.6|237
1644482400000|2022-02-10 08:40:00|27197.9|27182.9|27157.9|27142.9|27212.9|27197.9|27145.4|27130.4|199
1644482700000|2022-02-10 08:45:00|27155.4|27140.4|27145.4|27130.4|27175.4|27160.4|27127.9|27112.9|148
1644483000000|2022-02-10 08:50:00|27147.9|27132.9|27132.9|27117.9|27157.9|27142.9|27122.9|27107.9|109
1644483300000|2022-02-10 08:55:00|27130.4|27115.4|27167.9|27152.9|27167.9|27152.9|27125.4|27110.4|82
1644483600000|2022-02-10 09:00:00|27170.4|27155.4|27197.9|27182.9|27197.9|27182.9|27170.4|27155.4|157
1644483900000|2022-02-10 09:05:00|27200.4|27185.4|27240.4|27225.4|27250.4|27235.4|27197.9|27182.9|166
1644484200000|2022-02-10 09:10:00|27242.9|27227.9|27242.9|27227.9|27250.4|27235.4|27217.9|27202.9|316
1644484500000|2022-02-10 09:15:00|27237.9|27222.9|27247.9|27232.9|27247.9|27232.9|27220.4|27205.4|59
1644484800000|2022-02-10 09:20:00|27250.4|27235.4|27237.9|27222.9|27257.9|27242.9|27230.4|27215.4|72
1644485100000|2022-02-10 09:25:00|27240.4|27225.4|27262.9|27247.9|27262.9|27247.9|27225.4|27210.4|77
1644485400000|2022-02-10 09:30:00|27260.4|27245.4|27267.9|27252.9|27287.9|27272.9|27252.9|27237.9|135
1644485700000|2022-02-10 09:35:00|27265.4|27250.4|27245.4|27230.4|27292.9|27277.9|27242.9|27227.9|91
1644486000000|2022-02-10 09:40:00|27242.9|27227.9|27240.4|27225.4|27252.9|27237.9|27230.4|27215.4|100
1644486300000|2022-02-10 09:45:00|27237.9|27222.9|27197.9|27182.9|27242.9|27227.9|27197.9|27182.9|132
1644486600000|2022-02-10 09:50:00|27200.4|27185.4|27245.4|27230.4|27252.9|27237.9|27200.4|27185.4|100
1644486900000|2022-02-10 09:55:00|27247.9|27232.9|27262.9|27247.9|27277.9|27262.9|27240.4|27225.4|371
1644487200000|2022-02-10 10:00:00|27265.4|27250.4|27240.4|27225.4|27272.9|27257.9|27227.9|27212.9|556
1644487500000|2022-02-10 10:05:00|27237.9|27222.9|27257.9|27242.9|27257.9|27242.9|27237.9|27222.9|39
1644487800000|2022-02-10 10:10:00|27260.4|27245.4|27262.9|27247.9|27272.9|27257.9|27247.9|27232.9|97
1644488100000|2022-02-10 10:15:00|27267.9|27252.9|27277.9|27262.9|27282.9|27267.9|27260.4|27245.4|88
1644488400000|2022-02-10 10:20:00|27280.4|27265.4|27275.4|27260.4|27285.4|27270.4|27272.9|27257.9|86
1644488700000|2022-02-10 10:25:00|27277.9|27262.9|27277.9|27262.9|27287.9|27272.9|27262.9|27247.9|24
1644489000000|2022-02-10 10:30:00|27280.4|27265.4|27302.9|27287.9|27307.9|27292.9|27280.4|27265.4|92
1644489300000|2022-02-10 10:35:00|27305.4|27290.4|27305.4|27290.4|27315.4|27300.4|27297.9|27282.9|73
1644489600000|2022-02-10 10:40:00|27307.9|27292.9|27292.9|27277.9|27312.9|27297.9|27292.9|27277.9|45
1644489900000|2022-02-10 10:45:00|27295.4|27280.4|27300.4|27285.4|27310.4|27295.4|27292.9|27277.9|35
1644490200000|2022-02-10 10:50:00|27297.9|27282.9|27317.9|27302.9|27322.9|27307.9|27297.9|27282.9|42
1644490500000|2022-02-10 10:55:00|27320.4|27305.4|27322.9|27307.9|27327.9|27312.9|27312.9|27297.9|118
1644490800000|2022-02-10 11:00:00|27325.4|27310.4|27327.9|27312.9|27335.4|27320.4|27322.9|27307.9|66
1644491100000|2022-02-10 11:05:00|27322.9|27307.9|27317.9|27302.9|27337.9|27322.9|27312.9|27297.9|83
1644491400000|2022-02-10 11:10:00|27320.4|27305.4|27317.9|27302.9|27327.9|27312.9|27315.4|27300.4|52
1644491700000|2022-02-10 11:15:00|27322.9|27307.9|27312.9|27297.9|27330.4|27315.4|27312.9|27297.9|26
1644492000000|2022-02-10 11:20:00|27315.4|27300.4|27307.9|27292.9|27327.9|27312.9|27307.9|27292.9|38
1644492300000|2022-02-10 11:25:00|27310.4|27295.4|27312.9|27297.9|27327.9|27312.9|27302.9|27287.9|117
1644492600000|2022-02-10 11:30:00|27315.4|27300.4|27312.9|27297.9|27317.9|27302.9|27302.9|27287.9|67
1644492900000|2022-02-10 11:35:00|27315.4|27300.4|27297.9|27282.9|27322.9|27307.9|27297.9|27282.9|36
1644493200000|2022-02-10 11:40:00|27300.4|27285.4|27275.4|27260.4|27300.4|27285.4|27272.9|27257.9|107
1644493500000|2022-02-10 11:45:00|27277.9|27262.9|27260.4|27245.4|27282.9|27267.9|27257.9|27242.9|85
1644493800000|2022-02-10 11:50:00|27257.9|27242.9|27237.9|27222.9|27262.9|27247.9|27232.9|27217.9|84
1644494100000|2022-02-10 11:55:00|27235.4|27220.4|27212.9|27197.9|27242.9|27227.9|27212.9|27197.9|120
1644494400000|2022-02-10 12:00:00|27215.4|27200.4|27222.9|27207.9|27235.4|27220.4|27215.4|27200.4|63
1644494700000|2022-02-10 12:05:00|27220.4|27205.4|27245.4|27230.4|27245.4|27230.4|27207.9|27192.9|128
1644495000000|2022-02-10 12:10:00|27242.9|27227.9|27252.9|27237.9|27252.9|27237.9|27232.9|27217.9|54
1644495300000|2022-02-10 12:15:00|27250.4|27235.4|27270.4|27255.4|27280.4|27265.4|27247.9|27232.9|300
1644495600000|2022-02-10 12:20:00|27272.9|27257.9|27272.9|27257.9|27277.9|27262.9|27262.9|27247.9|36
1644495900000|2022-02-10 12:25:00|27270.4|27255.4|27262.9|27247.9|27272.9|27257.9|27252.9|27237.9|28
1644496200000|2022-02-10 12:30:00|27265.4|27250.4|27262.9|27247.9|27267.9|27252.9|27252.9|27237.9|44
1644496500000|2022-02-10 12:35:00|27265.4|27250.4|27242.9|27227.9|27265.4|27250.4|27237.9|27222.9|25
1644496800000|2022-02-10 12:40:00|27238.1|27223.1|27223.1|27208.1|27238.1|27223.1|27223.1|27208.1|46
1644497100000|2022-02-10 12:45:00|27220.6|27205.6|27230.6|27215.6|27238.1|27223.1|27220.6|27205.6|44
1644497400000|2022-02-10 12:50:00|27228.1|27213.1|27228.1|27213.1|27238.1|27223.1|27223.1|27208.1|15
1644497700000|2022-02-10 12:55:00|27230.6|27215.6|27223.1|27208.1|27233.1|27218.1|27218.1|27203.1|35
1644498000000|2022-02-10 13:00:00|27228.1|27213.1|27230.6|27215.6|27233.1|27218.1|27218.1|27203.1|37
1644498300000|2022-02-10 13:05:00|27233.1|27218.1|27253.1|27238.1|27255.6|27240.6|27230.6|27215.6|62
1644498600000|2022-02-10 13:10:00|27248.1|27233.1|27218.1|27203.1|27248.1|27233.1|27218.1|27203.1|69
1644498900000|2022-02-10 13:15:00|27220.6|27205.6|27213.1|27198.1|27228.1|27213.1|27213.1|27198.1|91
1644499200000|2022-02-10 13:20:00|27215.6|27200.6|27218.1|27203.1|27220.6|27205.6|27193.1|27178.1|110
1644499500000|2022-02-10 13:25:00|27215.6|27200.6|27218.1|27203.1|27223.1|27208.1|27208.1|27193.1|54
1644499800000|2022-02-10 13:30:00|27220.6|27205.6|27098.1|27083.1|27220.6|27205.6|27063.1|27048.1|782
1644500100000|2022-02-10 13:35:00|27093.1|27078.1|27138.1|27123.1|27140.6|27125.6|27083.1|27068.1|503
1644500400000|2022-02-10 13:40:00|27148.1|27133.1|27113.1|27098.1|27148.1|27133.1|27108.1|27093.1|227
1644500700000|2022-02-10 13:45:00|27108.1|27093.1|27068.1|27053.1|27130.6|27115.6|27068.1|27053.1|233
1644501000000|2022-02-10 13:50:00|27070.6|27055.6|27085.6|27070.6|27095.6|27080.6|27063.1|27048.1|254
1644501300000|2022-02-10 13:55:00|27088.1|27073.1|27088.1|27073.1|27123.1|27108.1|27088.1|27073.1|189
1644501600000|2022-02-10 14:00:00|27085.6|27070.6|27023.1|27008.1|27088.1|27073.1|27020.6|27005.6|263
1644501900000|2022-02-10 14:05:00|27025.6|27010.6|27015.6|27000.6|27043.1|27028.1|27008.1|26993.1|188
1644502200000|2022-02-10 14:10:00|27018.1|27003.1|27018.1|27003.1|27038.1|27023.1|26998.1|26983.1|316
1644502500000|2022-02-10 14:15:00|27015.6|27000.6|27028.1|27013.1|27028.1|27013.1|27000.6|26985.6|170
1644502800000|2022-02-10 14:20:00|27023.1|27008.1|27003.1|26988.1|27028.1|27013.1|26988.1|26973.1|170
1644503100000|2022-02-10 14:25:00|27000.6|26985.6|26983.1|26968.1|27008.1|26993.1|26978.1|26963.1|379
1644503400000|2022-02-10 14:30:00|26985.6|26970.6|27063.1|27048.1|27070.6|27055.6|26973.1|26958.1|312
1644503700000|2022-02-10 14:35:00|27068.1|27053.1|27093.1|27078.1|27105.6|27090.6|27048.1|27033.1|284
1644504000000|2022-02-10 14:40:00|27098.1|27083.1|27113.1|27098.1|27123.1|27108.1|27088.1|27073.1|211
1644504300000|2022-02-10 14:45:00|27115.6|27100.6|27145.6|27130.6|27168.1|27153.1|27115.6|27100.6|363
1644504600000|2022-02-10 14:50:00|27148.1|27133.1|27173.1|27158.1|27203.1|27188.1|27138.1|27123.1|189
1644504900000|2022-02-10 14:55:00|27170.6|27155.6|27165.6|27150.6|27183.1|27168.1|27153.1|27138.1|138
1644505200000|2022-02-10 15:00:00|27163.1|27148.1|27228.1|27213.1|27230.6|27215.6|27163.1|27148.1|245
1644505500000|2022-02-10 15:05:00|27225.6|27210.6|27220.6|27205.6|27233.1|27218.1|27195.6|27180.6|186
1644505800000|2022-02-10 15:10:00|27223.4|27208.4|27178.4|27163.4|27225.9|27210.9|27173.4|27158.4|233
1644506100000|2022-02-10 15:15:00|27180.9|27165.9|27193.4|27178.4|27198.4|27183.4|27163.4|27148.4|114
1644506400000|2022-02-10 15:20:00|27190.9|27175.9|27205.9|27190.9|27218.4|27203.4|27185.9|27170.9|132
1644506700000|2022-02-10 15:25:00|27208.4|27193.4|27218.4|27203.4|27238.4|27223.4|27203.4|27188.4|128
1644507000000|2022-02-10 15:30:00|27220.9|27205.9|27225.9|27210.9|27243.4|27228.4|27203.4|27188.4|158
1644507300000|2022-02-10 15:35:00|27228.4|27213.4|27273.4|27258.4|27273.4|27258.4|27213.4|27198.4|175
1644507600000|2022-02-10 15:40:00|27270.9|27255.9|27278.4|27263.4|27293.4|27278.4|27268.4|27253.4|256
1644507900000|2022-02-10 15:45:00|27275.9|27260.9|27258.4|27243.4|27275.9|27260.9|27238.4|27223.4|183
1644508200000|2022-02-10 15:50:00|27253.4|27238.4|27190.9|27175.9|27255.9|27240.9|27180.9|27165.9|313
1644508500000|2022-02-10 15:55:00|27188.4|27173.4|27208.4|27193.4|27208.4|27193.4|27178.4|27163.4|221
1644508800000|2022-02-10 16:00:00|27205.9|27190.9|27203.4|27188.4|27213.4|27198.4|27173.4|27158.4|181
1644509100000|2022-02-10 16:05:00|27198.4|27183.4|27208.4|27193.4|27228.4|27213.4|27193.4|27178.4|154
1644509400000|2022-02-10 16:10:00|27203.4|27188.4|27173.4|27158.4|27208.4|27193.4|27168.4|27153.4|165
1644509700000|2022-02-10 16:15:00|27175.9|27160.9|27173.4|27158.4|27183.4|27168.4|27158.4|27143.4|181
1644510000000|2022-02-10 16:20:00|27175.9|27160.9|27158.4|27143.4|27175.9|27160.9|27138.4|27123.4|285
1644510300000|2022-02-10 16:25:00|27155.9|27140.9|27193.4|27178.4|27193.4|27178.4|27153.4|27138.4|471
1644510600000|2022-02-10 16:30:00|27188.4|27173.4|27198.4|27183.4|27208.4|27193.4|27160.9|27145.9|700
1644510900000|2022-02-10 16:35:00|27200.9|27185.9|27193.4|27178.4|27208.4|27193.4|27175.9|27160.9|190
1644511200000|2022-02-10 16:40:00|27195.9|27180.9|27218.4|27203.4|27218.4|27203.4|27188.4|27173.4|68
1644511500000|2022-02-10 16:45:00|27215.9|27200.9|27238.4|27223.4|27248.4|27233.4|27213.4|27198.4|53
1644511800000|2022-02-10 16:50:00|27240.9|27220.9|27230.9|27210.9|27245.9|27225.9|27230.9|27205.9|42
1644512100000|2022-02-10 16:55:00|27235.9|27205.9|27245.9|27225.9|27250.9|27230.9|27230.9|27205.9|130
1644512400000|2022-02-10 17:00:00|27240.9|27220.9|27225.9|27205.9|27245.9|27225.9|27220.9|27200.9|29
1644512700000|2022-02-10 17:05:00|27220.9|27200.9|27230.9|27210.9|27240.9|27220.9|27220.9|27195.9|22
1644513000000|2022-02-10 17:10:00|27235.9|27205.9|27230.9|27210.9|27240.9|27220.9|27225.9|27205.9|8
1644513300000|2022-02-10 17:15:00|27225.9|27205.9|27235.9|27215.9|27245.9|27225.9|27220.9|27195.9|16
1644513600000|2022-02-10 17:20:00|27240.9|27220.9|27235.9|27215.9|27245.9|27225.9|27235.9|27215.9|9
1644513900000|2022-02-10 17:25:00|27240.9|27210.9|27240.9|27215.9|27240.9|27220.9|27235.9|27210.9|11
1644514200000|2022-02-10 17:30:00|27245.9|27220.9|27220.9|27200.9|27250.9|27230.9|27215.9|27195.9|32
1644514500000|2022-02-10 17:35:00|27225.9|27205.9|27230.9|27210.9|27235.9|27215.9|27225.9|27200.9|4
1644514800000|2022-02-10 17:40:00|27225.9|27205.9|27225.9|27205.9|27230.9|27210.9|27220.9|27200.9|5
1644515100000|2022-02-10 17:45:00|27230.9|27200.9|27145.9|27120.9|27230.9|27200.9|27115.9|27090.9|122
1644515400000|2022-02-10 17:50:00|27150.9|27125.9|27140.9|27115.9|27150.9|27130.9|27115.9|27095.9|33
1644515700000|2022-02-10 17:55:00|27135.9|27110.9|27135.9|27110.9|27145.9|27125.9|27115.9|27095.9|29
1644516000000|2022-02-10 18:00:00|27130.9|27105.9|27140.9|27120.9|27150.9|27125.9|27120.9|27100.9|76
1644516300000|2022-02-10 18:05:00|27145.9|27115.9|27145.9|27125.9|27165.9|27140.9|27135.9|27115.9|26
1644516600000|2022-02-10 18:10:00|27150.9|27130.9|27145.9|27125.9|27165.9|27140.9|27135.9|27115.9|32
1644516900000|2022-02-10 18:15:00|27150.9|27120.9|27080.9|27055.9|27150.9|27125.9|27075.9|27055.9|83
1644517200000|2022-02-10 18:20:00|27085.9|27060.9|27115.9|27090.9|27115.9|27090.9|27080.9|27060.9|44
1644517500000|2022-02-10 18:25:00|27110.9|27095.9|27065.9|27045.9|27120.9|27095.9|27065.9|27040.9|40
1644517800000|2022-02-10 18:30:00|27060.9|27040.9|27050.9|27030.9|27080.9|27055.9|27050.9|27030.9|37
1644518100000|2022-02-10 18:35:00|27045.9|27025.9|27045.9|27020.9|27050.9|27030.9|27015.9|26990.9|42
1644518400000|2022-02-10 18:40:00|27040.9|27025.9|27055.9|27035.9|27065.9|27045.9|27040.9|27020.9|23
1644518700000|2022-02-10 18:45:00|27060.9|27030.9|27050.9|27030.9|27070.9|27050.9|27045.9|27020.9|29
1644519000000|2022-02-10 18:50:00|27055.9|27025.9|27055.9|27030.9|27065.9|27045.9|27045.9|27020.9|16
1644519300000|2022-02-10 18:55:00|27060.9|27035.9|27085.9|27065.9|27085.9|27065.9|27045.9|27020.9|26
1644519600000|2022-02-10 19:00:00|27080.9|27060.9|27045.9|27025.9|27095.9|27075.9|27045.9|27025.9|30
1644519900000|2022-02-10 19:05:00|27050.9|27020.9|27045.9|27025.9|27060.9|27040.9|27020.9|27000.9|26
1644520200000|2022-02-10 19:10:00|27050.9|27020.9|27025.9|27000.9|27050.9|27025.9|27020.9|27000.9|6
1644520500000|2022-02-10 19:15:00|27020.9|27005.9|26995.9|26975.9|27025.9|27005.9|26990.9|26970.9|34
1644520800000|2022-02-10 19:20:00|27000.9|26980.9|27020.9|26995.9|27025.9|27000.9|26990.9|26970.9|38
1644521100000|2022-02-10 19:25:00|27015.9|27000.9|27030.9|27015.9|27045.9|27025.9|27010.9|26990.9|17
1644521400000|2022-02-10 19:30:00|27033.4|27018.4|27035.9|27020.9|27050.9|27035.9|27020.9|27005.9|14
1644521700000|2022-02-10 19:35:00|27038.4|27023.4|27040.9|27025.9|27060.9|27045.9|27025.9|27010.9|13
1644522000000|2022-02-10 19:40:00|27043.4|27028.4|27035.9|27020.9|27073.4|27058.4|27033.4|27018.4|15
1644522300000|2022-02-10 19:45:00|27038.4|27023.4|27035.9|27020.9|27068.4|27053.4|27033.4|27018.4|10
1644522600000|2022-02-10 19:50:00|27038.4|27023.4|27000.9|26985.9|27040.9|27025.9|26990.9|26975.9|12
1644522900000|2022-02-10 19:55:00|27003.4|26988.4|27010.9|26995.9|27015.9|27000.9|26995.9|26980.9|9
1644523200000|2022-02-10 20:00:00|27008.4|26993.4|27015.9|27000.9|27023.4|27008.4|26988.4|26973.4|17
1644523500000|2022-02-10 20:05:00|27018.4|27003.4|27030.9|27015.9|27038.4|27023.4|27015.9|27000.9|17
1644523800000|2022-02-10 20:10:00|27033.4|27018.4|27030.9|27015.9|27045.9|27030.9|27025.9|27010.9|16
1644524100000|2022-02-10 20:15:00|27028.4|27013.4|27013.4|26998.4|27050.9|27035.9|27010.9|26995.9|25
1644524400000|2022-02-10 20:20:00|27015.9|27000.9|27018.4|27003.4|27025.9|27010.9|26995.9|26980.9|38
1644524700000|2022-02-10 20:25:00|27020.9|27005.9|27013.4|26998.4|27035.9|27020.9|27010.9|26995.9|25
1644525000000|2022-02-10 20:30:00|27010.9|26995.9|26983.4|26968.4|27013.4|26998.4|26983.4|26968.4|48
1644525300000|2022-02-10 20:35:00|26985.9|26970.9|26998.4|26983.4|27010.9|26995.9|26968.4|26953.4|52
1644525600000|2022-02-10 20:40:00|27000.9|26985.9|26985.9|26970.9|27008.4|26993.4|26975.9|26960.9|15
1644525900000|2022-02-10 20:45:00|26983.4|26968.4|26945.9|26930.9|26985.9|26970.9|26933.4|26918.4|48
1644526200000|2022-02-10 20:50:00|26943.4|26928.4|26973.4|26958.4|26985.9|26970.9|26943.4|26928.4|49
1644526500000|2022-02-10 20:55:00|26975.9|26960.9|27005.9|26990.9|27008.4|26993.4|26975.9|26960.9|27
1644526800000|2022-02-10 21:00:00|27012|26972|27010.9|26970.9|27035.7|26995.7|26999.2|26959.2|0
1644527100000|2022-02-10 21:05:00|27012|26972|27019.3|26979.3|27033.9|26993.9|27010.7|26970.7|0
1644527400000|2022-02-10 21:10:00|27019|26979|27001|26961|27020.8|26980.8|26987.8|26947.8|0
1644527700000|2022-02-10 21:15:00|27001.1|26961.1|26977.9|26937.9|27003|26963|26975.3|26935.3|0
1644528000000|2022-02-10 21:20:00|26978.2|26938.2|26954.9|26914.9|26979.8|26939.8|26949.1|26909.1|0
1644528300000|2022-02-10 21:25:00|26954.4|26914.4|26975.1|26935.1|26976.6|26936.6|26950.4|26910.4|0
1644528600000|2022-02-10 21:30:00|26974.6|26934.6|26977.2|26937.2|26991|26951|26969.9|26929.9|0
1644528900000|2022-02-10 21:35:00|26977.5|26937.5|26983.9|26943.9|26989.8|26949.8|26974.6|26934.6|0
1644529200000|2022-02-10 21:40:00|26983.8|26943.8|26969.9|26929.9|26986.6|26946.6|26969.9|26929.9|0
1644529500000|2022-02-10 21:45:00|26970.6|26930.6|26987.1|26947.1|26987.7|26947.7|26965.2|26925.2|0
1644529800000|2022-02-10 21:50:00|26987.2|26947.2|26996.2|26956.2|26997.6|26957.6|26981.1|26941.1|0
1644530100000|2022-02-10 21:55:00|26996.5|26956.5|27006.5|26966.5|27008.8|26968.8|26994.9|26954.9|0
1644530400000|2022-02-10 22:00:00|27000.5|26960.5|27004.9|26964.9|27007|26967|27000.5|26960.5|0
1644530700000|2022-02-10 22:05:00|27005.4|26965.4|27004.9|26964.9|27005.4|26965.4|27004.3|26964.3|0
1644531000000|2022-02-10 22:10:00|27004.3|26964.3|27003.8|26963.8|27004.3|26964.3|27003.8|26963.8|0
1644531300000|2022-02-10 22:15:00|27004.3|26964.3|27001.6|26961.6|27004.3|26964.3|27001.6|26961.6|0
1644531600000|2022-02-10 22:20:00|27002.7|26962.7|27001.6|26961.6|27002.7|26962.7|27001.1|26961.1|0
1644531900000|2022-02-10 22:25:00|27000.5|26960.5|27001.6|26961.6|27001.6|26961.6|27000.5|26960.5|0
1644532200000|2022-02-10 22:30:00|27001.1|26961.1|27000.5|26960.5|27002.2|26962.2|26998.4|26958.4|0
1644532500000|2022-02-10 22:35:00|27001.1|26961.1|27003.2|26963.2|27004.3|26964.3|27001.1|26961.1|0
1644532800000|2022-02-10 22:40:00|27003.8|26963.8|27002.7|26962.7|27003.8|26963.8|27002.2|26962.2|0
1644533100000|2022-02-10 22:45:00|27002.2|26962.2|27002.7|26962.7|27002.7|26962.7|27001.1|26961.1|0
1644533400000|2022-02-10 22:50:00|27003.2|26963.2|27002.7|26962.7|27003.8|26963.8|27002.7|26962.7|0
1644533700000|2022-02-10 22:55:00|27003.2|26963.2|27000|26960|27004.9|26964.9|27000|26960|0
1644534000000|2022-02-10 23:00:00|27003.8|26963.8|26994.9|26954.9|27012.8|26972.8|26979.7|26939.7|0
1644534300000|2022-02-10 23:05:00|26995.2|26955.2|26986.4|26946.4|27009.4|26969.4|26986.4|26946.4|0
1644534600000|2022-02-10 23:10:00|26987.1|26947.1|27007.4|26967.4|27009.4|26969.4|26987.1|26947.1|0
1644534900000|2022-02-10 23:15:00|27007.7|26967.7|27020.7|26980.7|27023.9|26983.9|27004.2|26964.2|0
1644535200000|2022-02-10 23:20:00|27021|26981|27006.7|26966.7|27023.9|26983.9|27006.7|26966.7|0
1644535500000|2022-02-10 23:25:00|27006.4|26966.4|26985|26945|27011.3|26971.3|26977.7|26937.7|0
1644535800000|2022-02-10 23:30:00|26985.1|26945.1|26967.6|26927.6|26987.6|26947.6|26961.6|26921.6|0
1644536100000|2022-02-10 23:35:00|26967.7|26927.7|26969.6|26929.6|26974.1|26934.1|26955.6|26915.6|0
1644536400000|2022-02-10 23:40:00|26969.4|26929.4|26963.6|26923.6|26969.6|26929.6|26952.4|26912.4|0
1644536700000|2022-02-10 23:45:00|26963.3|26923.3|26972.1|26932.1|26973.4|26933.4|26960.9|26920.9|0
1644537000000|2022-02-10 23:50:00|26972|26932|26962.1|26922.1|26976.8|26936.8|26960.9|26920.9|0
1644537300000|2022-02-10 23:55:00|26961.6|26921.6|26949.4|26909.4|26962.2|26922.2|26942.7|26902.7|0
1644537600000|2022-02-11 00:00:00|26950|26910|26932.2|26892.2|26955.9|26915.9|26930.9|26890.9|0
1644537900000|2022-02-11 00:05:00|26932|26892|26943|26903|26943|26903|26920.5|26880.5|0
1644538200000|2022-02-11 00:10:00|26942.8|26902.8|26918.7|26878.7|26943|26903|26915.5|26875.5|0
1644538500000|2022-02-11 00:15:00|26918.4|26878.4|26872.8|26832.8|26918.4|26878.4|26864.8|26824.8|0
1644538800000|2022-02-11 00:20:00|26873.3|26833.3|26838.2|26798.2|26881.9|26841.9|26829.9|26789.9|0
1644539100000|2022-02-11 00:25:00|26838.3|26798.3|26833.8|26793.8|26848.6|26808.6|26829.2|26789.2|0
1644539400000|2022-02-11 00:30:00|26833.3|26793.3|26848.3|26808.3|26848.5|26808.5|26829.3|26789.3|0
1644539700000|2022-02-11 00:35:00|26848.9|26808.9|26859.8|26819.8|26863.4|26823.4|26848.9|26808.9|0
1644540000000|2022-02-11 00:40:00|26859.7|26819.7|26854.5|26814.5|26872.4|26832.4|26853.4|26813.4|0
1644540300000|2022-02-11 00:45:00|26854.6|26814.6|26881.2|26841.2|26881.2|26841.2|26854.6|26814.6|0
1644540600000|2022-02-11 00:50:00|26881.7|26841.7|26868|26828|26885.7|26845.7|26868|26828|0
1644540900000|2022-02-11 00:55:00|26868.1|26828.1|26888.3|26848.3|26896.3|26856.3|26867.9|26827.9|0
1644541200000|2022-02-11 01:00:00|26888.8|26848.8|26878.8|26838.8|26894.9|26854.9|26860|26820|0
1644541500000|2022-02-11 01:05:00|26879.4|26839.4|26853|26813|26880.1|26840.1|26852.9|26812.9|0
1644541800000|2022-02-11 01:10:00|26852.9|26812.9|26861.9|26821.9|26861.9|26821.9|26844.1|26804.1|0
1644542100000|2022-02-11 01:15:00|26862.1|26822.1|26900.9|26860.9|26916.3|26876.3|26862.1|26822.1|0
1644542400000|2022-02-11 01:20:00|26901|26861|26888.9|26848.9|26907.8|26867.8|26887.2|26847.2|0
1644542700000|2022-02-11 01:25:00|26888.8|26848.8|26903.8|26863.8|26910|26870|26888.8|26848.8|0
1644543000000|2022-02-11 01:30:00|26905.1|26865.1|26925.8|26885.8|26931.5|26891.5|26892.6|26852.6|0
1644543300000|2022-02-11 01:35:00|26926.9|26886.9|26934.9|26894.9|26938|26898|26925.4|26885.4|0
1644543600000|2022-02-11 01:40:00|26934.8|26894.8|26939.5|26899.5|26960.8|26920.8|26934.8|26894.8|0
1644543900000|2022-02-11 01:45:00|26939.7|26899.7|26923.7|26883.7|26942.5|26902.5|26921.1|26881.1|0
1644544200000|2022-02-11 01:50:00|26923.6|26883.6|26933.6|26893.6|26942.7|26902.7|26921.8|26881.8|0
1644544500000|2022-02-11 01:55:00|26934.7|26894.7|26920.4|26880.4|26942|26902|26908|26868|0
1644544800000|2022-02-11 02:00:00|26920.3|26880.3|26911.6|26871.6|26929.3|26889.3|26911.6|26871.6|0
1644545100000|2022-02-11 02:05:00|26911.1|26871.1|26907.3|26867.3|26916.6|26876.6|26905.5|26865.5|0
1644545400000|2022-02-11 02:10:00|26907.2|26867.2|26893.9|26853.9|26907.5|26867.5|26884.3|26844.3|0
1644545700000|2022-02-11 02:15:00|26893.8|26853.8|26894.4|26854.4|26915.3|26875.3|26887.5|26847.5|0
1644546000000|2022-02-11 02:20:00|26894.5|26854.5|26883.3|26843.3|26899.9|26859.9|26883.2|26843.2|0
1644546300000|2022-02-11 02:25:00|26883.8|26843.8|26901|26861|26902.8|26862.8|26881.7|26841.7|0
1644546600000|2022-02-11 02:30:00|26900.9|26860.9|26893.3|26853.3|26903.8|26863.8|26887.8|26847.8|0
1644546900000|2022-02-11 02:35:00|26891.7|26851.7|26902.4|26862.4|26902.7|26862.7|26887.3|26847.3|0
1644547200000|2022-02-11 02:40:00|26901.9|26861.9|26905.8|26865.8|26908.9|26868.9|26893.1|26853.1|0
1644547500000|2022-02-11 02:45:00|26905.7|26865.7|26915|26875|26915.1|26875.1|26902.4|26862.4|0
1644547800000|2022-02-11 02:50:00|26915.1|26875.1|26914.8|26874.8|26916.6|26876.6|26908.4|26868.4|0
1644548100000|2022-02-11 02:55:00|26914.6|26874.6|26937.4|26897.4|26940.6|26900.6|26908.4|26868.4|0
1644548400000|2022-02-11 03:00:00|26937.3|26897.3|26915.9|26875.9|26943.4|26903.4|26914.5|26874.5|0
1644548700000|2022-02-11 03:05:00|26915.8|26875.8|26905|26865|26917.7|26877.7|26892.4|26852.4|0
1644549000000|2022-02-11 03:10:00|26905.5|26865.5|26896.9|26856.9|26908.1|26868.1|26892.1|26852.1|0
1644549300000|2022-02-11 03:15:00|26896.4|26856.4|26906.1|26866.1|26908.1|26868.1|26895.6|26855.6|0
1644549600000|2022-02-11 03:20:00|26906|26866|26911.8|26871.8|26926.8|26886.8|26904.7|26864.7|0
1644549900000|2022-02-11 03:25:00|26912.4|26872.4|26919.1|26879.1|26920.6|26880.6|26907.2|26867.2|0
1644550200000|2022-02-11 03:30:00|26919.2|26879.2|26901.7|26861.7|26920.8|26880.8|26901.7|26861.7|0
1644550500000|2022-02-11 03:35:00|26901.8|26861.8|26891.8|26851.8|26901.8|26861.8|26886.5|26846.5|0
1644550800000|2022-02-11 03:40:00|26891.9|26851.9|26893.3|26853.3|26895.1|26855.1|26891.7|26851.7|0
1644551100000|2022-02-11 03:45:00|26893.8|26853.8|26905|26865|26911.3|26871.3|26891.7|26851.7|0
1644551400000|2022-02-11 03:50:00|26906.3|26866.3|26908.8|26868.8|26918.9|26878.9|26905|26865|0
1644551700000|2022-02-11 03:55:00|26908.9|26868.9|26916.8|26876.8|26918.4|26878.4|26906.7|26866.7|0
1644552000000|2022-02-11 04:00:00|26917.3|26877.3|26912.2|26872.2|26918.7|26878.7|26907|26867|0
1644552300000|2022-02-11 04:05:00|26911.7|26871.7|26908.5|26868.5|26912.4|26872.4|26902.8|26862.8|0
1644552600000|2022-02-11 04:10:00|26908.4|26868.4|26903.9|26863.9|26908.7|26868.7|26899.1|26859.1|0
1644552900000|2022-02-11 04:15:00|26903.7|26863.7|26897.9|26857.9|26903.7|26863.7|26894.7|26854.7|0
1644553200000|2022-02-11 04:20:00|26898.4|26858.4|26894.6|26854.6|26901|26861|26894.4|26854.4|0
1644553500000|2022-02-11 04:25:00|26894.5|26854.5|26894.2|26854.2|26900.8|26860.8|26894.2|26854.2|0
1644553800000|2022-02-11 04:30:00|26894|26854|26882.7|26842.7|26905.3|26865.3|26871.7|26831.7|0
1644554100000|2022-02-11 04:35:00|26882.6|26842.6|26864.8|26824.8|26884.5|26844.5|26864.8|26824.8|0
1644554400000|2022-02-11 04:40:00|26864.7|26824.7|26845.1|26805.1|26868.3|26828.3|26835.6|26795.6|0
1644554700000|2022-02-11 04:45:00|26845.2|26805.2|26832.8|26792.8|26848.8|26808.8|26826.6|26786.6|0
1644555000000|2022-02-11 04:50:00|26832.7|26792.7|26834.4|26794.4|26840.7|26800.7|26823.7|26783.7|0
1644555300000|2022-02-11 04:55:00|26835|26795|26837.8|26797.8|26847.1|26807.1|26832.5|26792.5|0
1644555600000|2022-02-11 05:00:00|26837.6|26797.6|26832.4|26792.4|26841|26801|26822.6|26782.6|0
1644555900000|2022-02-11 05:05:00|26832.5|26792.5|26845.7|26805.7|26845.7|26805.7|26832.5|26792.5|0
1644556200000|2022-02-11 05:10:00|26845.6|26805.6|26839.6|26799.6|26845.6|26805.6|26825.2|26785.2|0
1644556500000|2022-02-11 05:15:00|26839.5|26799.5|26832.8|26792.8|26839.6|26799.6|26824.2|26784.2|0
1644556800000|2022-02-11 05:20:00|26832.7|26792.7|26817|26777|26838.6|26798.6|26813.2|26773.2|0
1644557100000|2022-02-11 05:25:00|26817.2|26777.2|26815.2|26775.2|26819.3|26779.3|26809.1|26769.1|0
1644557400000|2022-02-11 05:30:00|26815.3|26775.3|26802.2|26762.2|26819|26779|26798.9|26758.9|0
1644557700000|2022-02-11 05:35:00|26802.1|26762.1|26813.2|26773.2|26814.8|26774.8|26789.2|26749.2|0
1644558000000|2022-02-11 05:40:00|26813.7|26773.7|26817.7|26777.7|26827.4|26787.4|26808.1|26768.1|0
1644558300000|2022-02-11 05:45:00|26817.6|26777.6|26809.8|26769.8|26817.6|26777.6|26804.2|26764.2|0
1644558600000|2022-02-11 05:50:00|26809.2|26769.2|26806.6|26766.6|26812.8|26772.8|26803.5|26763.5|0
1644558900000|2022-02-11 05:55:00|26806.4|26766.4|26817.5|26777.5|26817.9|26777.9|26798.9|26758.9|0
1644559200000|2022-02-11 06:00:00|26817.3|26777.3|26819.2|26779.2|26819.3|26779.3|26803.2|26763.2|0
1644559500000|2022-02-11 06:05:00|26819.3|26779.3|26837.4|26797.4|26838.8|26798.8|26813|26773|0
1644559800000|2022-02-11 06:10:00|26837.3|26797.3|26837.2|26797.2|26844|26804|26833.8|26793.8|0
1644560100000|2022-02-11 06:15:00|26838.5|26798.5|26836.7|26796.7|26840.6|26800.6|26826.4|26786.4|0
1644560400000|2022-02-11 06:20:00|26836.8|26796.8|26836.3|26796.3|26842.8|26802.8|26833.1|26793.1|0
1644560700000|2022-02-11 06:25:00|26835.8|26795.8|26849.2|26809.2|26849.4|26809.4|26833.3|26793.3|0
1644561000000|2022-02-11 06:30:00|26849.4|26809.4|26841.7|26801.7|26858|26818|26841.7|26801.7|0
1644561300000|2022-02-11 06:35:00|26841.8|26801.8|26839.5|26799.5|26841.8|26801.8|26829.5|26789.5|0
1644561600000|2022-02-11 06:40:00|26839.4|26799.4|26852.5|26812.5|26852.7|26812.7|26809.1|26769.1|0
1644561900000|2022-02-11 06:45:00|26852.4|26812.4|26861.2|26821.2|26865.2|26825.2|26852.3|26812.3|0
1644562200000|2022-02-11 06:50:00|26861.3|26821.3|26874.4|26834.4|26879.1|26839.1|26858.1|26818.1|0
1644562500000|2022-02-11 06:55:00|26874.5|26834.5|26901.5|26861.5|26901.6|26861.6|26874.5|26834.5|0
1644562800000|2022-02-11 07:00:00|26901.6|26861.6|26930.9|26915.9|26948.4|26933.4|26898.3|26858.3|78
1644563100000|2022-02-11 07:05:00|26933.4|26918.4|26970.9|26955.9|26978.4|26963.4|26933.4|26918.4|55
1644563400000|2022-02-11 07:10:00|26973.4|26958.4|27000.9|26985.9|27003.4|26988.4|26955.9|26940.9|21
1644563700000|2022-02-11 07:15:00|27003.4|26988.4|26950.9|26935.9|27003.4|26988.4|26948.4|26933.4|27
1644564000000|2022-02-11 07:20:00|26948.4|26933.4|26933.4|26918.4|26948.4|26933.4|26925.9|26910.9|37
1644564300000|2022-02-11 07:25:00|26938.4|26923.4|26923.4|26908.4|26940.9|26925.9|26923.4|26908.4|15
1644564600000|2022-02-11 07:30:00|26920.9|26905.9|26900.9|26885.9|26938.4|26923.4|26898.4|26883.4|41
1644564900000|2022-02-11 07:35:00|26903.4|26888.4|26935.9|26920.9|26938.4|26923.4|26893.4|26878.4|32
1644565200000|2022-02-11 07:40:00|26933.4|26918.4|26920.9|26905.9|26938.4|26923.4|26908.4|26893.4|10
1644565500000|2022-02-11 07:45:00|26918.4|26903.4|26933.4|26918.4|26938.4|26923.4|26913.4|26898.4|11
1644565800000|2022-02-11 07:50:00|26935.9|26920.9|26913.4|26898.4|26938.4|26923.4|26913.4|26898.4|32
1644566100000|2022-02-11 07:55:00|26915.9|26900.9|26958.4|26943.4|26958.4|26943.4|26913.4|26898.4|108
1644566400000|2022-02-11 08:00:00|26955.9|26940.9|26898.4|26883.4|26955.9|26940.9|26828.4|26813.4|901
1644566700000|2022-02-11 08:05:00|26895.9|26880.9|26968.4|26953.4|26973.4|26958.4|26875.9|26860.9|641
1644567000000|2022-02-11 08:10:00|26970.9|26955.9|27003.4|26988.4|27008.4|26993.4|26953.4|26938.4|462
1644567300000|2022-02-11 08:15:00|27005.9|26990.9|26983.4|26968.4|27018.4|27003.4|26963.4|26948.4|500
1644567600000|2022-02-11 08:20:00|26978.4|26963.4|26933.4|26918.4|26990.9|26975.9|26933.4|26918.4|336
1644567900000|2022-02-11 08:25:00|26928.4|26913.4|26908.4|26893.4|26948.4|26933.4|26883.4|26868.4|312
1644568200000|2022-02-11 08:30:00|26913.4|26898.4|26893.4|26878.4|26933.4|26918.4|26883.4|26868.4|246
1644568500000|2022-02-11 08:35:00|26890.9|26875.9|26838.4|26823.4|26898.4|26883.4|26835.9|26820.9|259
1644568800000|2022-02-11 08:40:00|26840.9|26825.9|26848.4|26833.4|26863.4|26848.4|26823.4|26808.4|331
1644569100000|2022-02-11 08:45:00|26843.4|26828.4|26870.9|26855.9|26890.9|26875.9|26843.4|26828.4|209
1644569400000|2022-02-11 08:50:00|26873.4|26858.4|26845.9|26830.9|26878.4|26863.4|26833.4|26818.4|123
1644569700000|2022-02-11 08:55:00|26843.4|26828.4|26865.9|26850.9|26873.4|26858.4|26843.4|26828.4|165
1644570000000|2022-02-11 09:00:00|26863.4|26848.4|26863.4|26848.4|26888.4|26873.4|26858.4|26843.4|157
1644570300000|2022-02-11 09:05:00|26858.4|26843.4|26885.9|26870.9|26893.4|26878.4|26848.4|26833.4|158
1644570600000|2022-02-11 09:10:00|26883.4|26868.4|26860.9|26845.9|26883.4|26868.4|26843.4|26828.4|139
1644570900000|2022-02-11 09:15:00|26858.4|26843.4|26860.9|26845.9|26878.4|26863.4|26848.4|26833.4|109
1644571200000|2022-02-11 09:20:00|26863.4|26848.4|26828.4|26813.4|26863.4|26848.4|26828.4|26813.4|125
1644571500000|2022-02-11 09:25:00|26830.9|26815.9|26833.4|26818.4|26843.4|26828.4|26823.4|26808.4|94
1644571800000|2022-02-11 09:30:00|26830.9|26815.9|26778.4|26763.4|26833.4|26818.4|26773.4|26758.4|255
1644572100000|2022-02-11 09:35:00|26775.9|26760.9|26788.4|26773.4|26795.9|26780.9|26753.4|26738.4|291
1644572400000|2022-02-11 09:40:00|26783.4|26768.4|26758.4|26743.4|26783.4|26768.4|26738.4|26723.4|290
1644572700000|2022-02-11 09:45:00|26760.9|26745.9|26763.4|26748.4|26783.4|26768.4|26753.4|26738.4|305
1644573000000|2022-02-11 09:50:00|26760.9|26745.9|26758.4|26743.4|26763.4|26748.4|26733.4|26718.4|180
1644573300000|2022-02-11 09:55:00|26760.9|26745.9|26808.4|26793.4|26808.4|26793.4|26758.4|26743.4|113
1644573600000|2022-02-11 10:00:00|26805.9|26790.9|26803.4|26788.4|26818.4|26803.4|26795.9|26780.9|194
1644573900000|2022-02-11 10:05:00|26800.9|26785.9|26805.9|26790.9|26813.4|26798.4|26788.4|26773.4|87
1644574200000|2022-02-11 10:10:00|26808.4|26793.4|26803.4|26788.4|26813.4|26798.4|26798.4|26783.4|50
1644574500000|2022-02-11 10:15:00|26805.9|26790.9|26775.9|26760.9|26805.9|26790.9|26773.4|26758.4|135
1644574800000|2022-02-11 10:20:00|26773.4|26758.4|26800.9|26785.9|26803.4|26788.4|26765.9|26750.9|163
1644575100000|2022-02-11 10:25:00|26798.4|26783.4|26790.9|26775.9|26810.9|26795.9|26778.4|26763.4|113
1644575400000|2022-02-11 10:30:00|26793.4|26778.4|26785.9|26770.9|26798.4|26783.4|26758.4|26743.4|156
1644575700000|2022-02-11 10:35:00|26783.4|26768.4|26783.4|26768.4|26788.4|26773.4|26760.9|26745.9|84
1644576000000|2022-02-11 10:40:00|26785.9|26770.9|26768.4|26753.4|26795.9|26780.9|26758.4|26743.4|351
1644576300000|2022-02-11 10:45:00|26770.9|26755.9|26793.4|26778.4|26793.4|26778.4|26758.4|26743.4|155
1644576600000|2022-02-11 10:50:00|26795.9|26780.9|26848.4|26833.4|26848.4|26833.4|26793.4|26778.4|236
1644576900000|2022-02-11 10:55:00|26845.9|26830.9|26858.4|26843.4|26873.4|26858.4|26845.9|26830.9|157
1644577200000|2022-02-11 11:00:00|26855.9|26840.9|26833.4|26818.4|26863.4|26848.4|26830.9|26815.9|85
1644577500000|2022-02-11 11:05:00|26835.9|26820.9|26818.4|26803.4|26843.4|26828.4|26813.4|26798.4|84
1644577800000|2022-02-11 11:10:00|26820.9|26805.9|26828.4|26813.4|26843.4|26828.4|26808.4|26793.4|70
1644578100000|2022-02-11 11:15:00|26830.9|26815.9|26820.9|26805.9|26848.4|26833.4|26813.4|26798.4|183
1644578400000|2022-02-11 11:20:00|26823.4|26808.4|26830.9|26815.9|26843.4|26828.4|26803.4|26788.4|119
1644578700000|2022-02-11 11:25:00|26833.4|26818.4|26868.4|26853.4|26868.4|26853.4|26813.4|26798.4|107
1644579000000|2022-02-11 11:30:00|26863.4|26848.4|26823.4|26808.4|26868.4|26853.4|26823.4|26808.4|83
1644579300000|2022-02-11 11:35:00|26820.9|26805.9|26833.4|26818.4|26843.4|26828.4|26813.4|26798.4|67
1644579600000|2022-02-11 11:40:00|26835.9|26820.9|26810.9|26795.9|26850.9|26835.9|26808.4|26793.4|224
1644579900000|2022-02-11 11:45:00|26808.4|26793.4|26805.9|26790.9|26813.4|26798.4|26798.4|26783.4|66
1644580200000|2022-02-11 11:50:00|26803.4|26788.4|26793.4|26778.4|26818.4|26803.4|26790.9|26775.9|69
1644580500000|2022-02-11 11:55:00|26790.9|26775.9|26798.4|26783.4|26803.4|26788.4|26788.4|26773.4|32
1644580800000|2022-02-11 12:00:00|26800.9|26785.9|26793.4|26778.4|26805.9|26790.9|26783.4|26768.4|50
1644581100000|2022-02-11 12:05:00|26795.9|26780.9|26803.4|26788.4|26808.4|26793.4|26768.4|26753.4|69
1644581400000|2022-02-11 12:10:00|26805.9|26790.9|26853.4|26838.4|26853.4|26838.4|26805.9|26790.9|129
1644581700000|2022-02-11 12:15:00|26858.4|26843.4|26850.9|26835.9|26868.4|26853.4|26845.9|26830.9|101
1644582000000|2022-02-11 12:20:00|26848.4|26833.4|26858.4|26843.4|26870.9|26855.9|26848.4|26833.4|57
1644582300000|2022-02-11 12:25:00|26860.9|26845.9|26888.4|26873.4|26903.4|26888.4|26860.9|26845.9|134
1644582600000|2022-02-11 12:30:00|26885.9|26870.9|26883.4|26868.4|26898.4|26883.4|26873.4|26858.4|77
1644582900000|2022-02-11 12:35:00|26878.4|26863.4|26898.4|26883.4|26903.4|26888.4|26878.4|26863.4|54
1644583200000|2022-02-11 12:40:00|26903.4|26888.4|26908.4|26893.4|26918.4|26903.4|26898.4|26883.4|66
1644583500000|2022-02-11 12:45:00|26903.4|26888.4|26900.9|26885.9|26908.4|26893.4|26888.4|26873.4|44
1644583800000|2022-02-11 12:50:00|26903.4|26888.4|26903.4|26888.4|26910.9|26895.9|26898.4|26883.4|43
1644584100000|2022-02-11 12:55:00|26900.9|26885.9|26893.4|26878.4|26903.4|26888.4|26893.4|26878.4|59
1644584400000|2022-02-11 13:00:00|26898.4|26883.4|26888.4|26873.4|26898.4|26883.4|26873.4|26858.4|370
1644584700000|2022-02-11 13:05:00|26885.9|26870.9|26896.8|26881.8|26916.8|26901.8|26878.4|26863.4|1203
1644585000000|2022-02-11 13:10:00|26894.3|26879.3|26909.5|26894.5|26914.5|26899.5|26889.5|26874.5|70
1644585300000|2022-02-11 13:15:00|26907|26892|26929.5|26914.5|26934.5|26919.5|26907|26892|55
1644585600000|2022-02-11 13:20:00|26927|26912|26949.5|26934.5|26954.5|26939.5|26924.5|26909.5|106
1644585900000|2022-02-11 13:25:00|26952|26937|26959.5|26944.5|26959.5|26944.5|26949.5|26934.5|77
1644586200000|2022-02-11 13:30:00|26964.5|26949.5|26969.5|26954.5|26969.5|26954.5|26954.5|26939.5|313
1644586500000|2022-02-11 13:35:00|26974.5|26959.5|26994.5|26979.5|26994.5|26979.5|26972|26957|113
1644586800000|2022-02-11 13:40:00|26997|26982|26984.5|26969.5|27014.5|26999.5|26984.5|26969.5|146
1644587100000|2022-02-11 13:45:00|26982|26967|27004.5|26989.5|27009.5|26994.5|26974.5|26959.5|78
1644587400000|2022-02-11 13:50:00|27002|26987|26994.5|26979.5|27012|26997|26994.5|26979.5|66
1644587700000|2022-02-11 13:55:00|26989.5|26974.5|26974.5|26959.5|26994.5|26979.5|26974.5|26959.5|58
1644588000000|2022-02-11 14:00:00|26977|26962|26984.5|26969.5|26994.5|26979.5|26974.5|26959.5|144
1644588300000|2022-02-11 14:05:00|26979.5|26964.5|26982|26967|26984.5|26969.5|26969.5|26954.5|152
1644588600000|2022-02-11 14:10:00|26979.5|26964.5|26977|26962|26994.5|26979.5|26964.5|26949.5|96
1644588900000|2022-02-11 14:15:00|26979.5|26964.5|26984.5|26969.5|26989.5|26974.5|26974.5|26959.5|29
1644589200000|2022-02-11 14:20:00|26987|26972|26977|26962|26987|26972|26974.5|26959.5|46
1644589500000|2022-02-11 14:25:00|26979.5|26964.5|26964.5|26949.5|26984.5|26969.5|26959.5|26944.5|288
1644589800000|2022-02-11 14:30:00|26962|26947|26969.5|26954.5|27004.5|26989.5|26959.5|26944.5|193
1644590100000|2022-02-11 14:35:00|26967|26952|26962|26947|26989.5|26974.5|26949.5|26934.5|120
1644590400000|2022-02-11 14:40:00|26964.5|26949.5|26972|26957|26974.5|26959.5|26939.5|26924.5|125
1644590700000|2022-02-11 14:45:00|26974.5|26959.5|27039.5|27024.5|27059.5|27044.5|26974.5|26959.5|279
1644591000000|2022-02-11 14:50:00|27042|27027|27022|27007|27044.5|27029.5|27004.5|26989.5|157
1644591300000|2022-02-11 14:55:00|27019.5|27004.5|26967|26952|27024.5|27009.5|26944.5|26929.5|128
1644591600000|2022-02-11 15:00:00|26972|26957|27014.5|26999.5|27022|27007|26969.5|26954.5|160
1644591900000|2022-02-11 15:05:00|27012|26997|27009.5|26994.5|27044.5|27029.5|26994.5|26979.5|142
1644592200000|2022-02-11 15:10:00|27010.5|26995.5|26968|26953|27015.5|27000.5|26948|26933|149
1644592500000|2022-02-11 15:15:00|26970.5|26955.5|26970.5|26955.5|26980.5|26965.5|26940.5|26925.5|113
1644592800000|2022-02-11 15:20:00|26968|26953|27005.5|26990.5|27015.5|27000.5|26968|26953|104
1644593100000|2022-02-11 15:25:00|27008|26993|26990.5|26975.5|27025.5|27010.5|26990.5|26975.5|109
1644593400000|2022-02-11 15:30:00|26995.5|26980.5|26995.5|26980.5|27035.5|27020.5|26988|26973|113
1644593700000|2022-02-11 15:35:00|26993|26978|26995.5|26980.5|27010.5|26995.5|26975.5|26960.5|186
1644594000000|2022-02-11 15:40:00|26998|26983|27020.5|27005.5|27030.5|27015.5|26995.5|26980.5|94
1644594300000|2022-02-11 15:45:00|27018|27003|27010.5|26995.5|27035.5|27020.5|27000.5|26985.5|86
1644594600000|2022-02-11 15:50:00|27013|26998|27005.5|26990.5|27018|27003|26980.5|26965.5|66
1644594900000|2022-02-11 15:55:00|27008|26993|26990.5|26975.5|27008|26993|26980.5|26965.5|72
1644595200000|2022-02-11 16:00:00|26988|26973|27023|27008|27025.5|27010.5|26983|26968|93
1644595500000|2022-02-11 16:05:00|27020.5|27005.5|26960.5|26945.5|27023|27008|26955.5|26940.5|98
1644595800000|2022-02-11 16:10:00|26958|26943|26960.5|26945.5|26970.5|26955.5|26945.5|26930.5|126
1644596100000|2022-02-11 16:15:00|26955.5|26940.5|26975.5|26960.5|26985.5|26970.5|26950.5|26935.5|195
1644596400000|2022-02-11 16:20:00|26978|26963|26980.5|26965.5|26983|26968|26965.5|26950.5|152
1644596700000|2022-02-11 16:25:00|26975.5|26960.5|26955.5|26940.5|26975.5|26960.5|26935.5|26920.5|292
1644597000000|2022-02-11 16:30:00|26958|26943|26980.5|26965.5|27008|26993|26955.5|26940.5|329
1644597300000|2022-02-11 16:35:00|26983|26968|26950.5|26935.5|26985.5|26970.5|26935.5|26920.5|300
1644597600000|2022-02-11 16:40:00|26953|26938|26940.5|26925.5|26960.5|26945.5|26930.5|26915.5|90
1644597900000|2022-02-11 16:45:00|26943|26928|26963|26948|26968|26953|26938|26923|42
1644598200000|2022-02-11 16:50:00|26968|26943|26968|26948|26978|26958|26943|26923|25
1644598500000|2022-02-11 16:55:00|26973|26953|26978|26958|26988|26968|26963|26943|41
1644598800000|2022-02-11 17:00:00|26973|26953|26983|26963|26988|26968|26963|26943|23
1644599100000|2022-02-11 17:05:00|26988|26958|26983|26963|26988|26968|26973|26953|47
1644599400000|2022-02-11 17:10:00|26988|26958|26998|26978|27003|26978|26978|26958|27
1644599700000|2022-02-11 17:15:00|27003|26973|26978|26958|27003|26978|26968|26948|20
1644600000000|2022-02-11 17:20:00|26983|26953|26983|26963|26988|26968|26968|26948|18
1644600300000|2022-02-11 17:25:00|26978|26958|26998|26978|27003|26978|26978|26958|9
1644600600000|2022-02-11 17:30:00|26993|26973|26998|26973|27008|26988|26988|26968|35
1644600900000|2022-02-11 17:35:00|26993|26978|26983|26958|26998|26978|26978|26958|71
1644601200000|2022-02-11 17:40:00|26978|26963|26973|26953|26983|26963|26968|26948|23
1644601500000|2022-02-11 17:45:00|26968|26948|26963|26943|26978|26953|26958|26938|14
1644601800000|2022-02-11 17:50:00|26958|26938|26938|26918|26968|26948|26933|26913|7
1644602100000|2022-02-11 17:55:00|26943|26923|26948|26928|26953|26928|26938|26918|7
1644602400000|2022-02-11 18:00:00|26953|26933|26948|26928|26958|26938|26943|26918|12
1644602700000|2022-02-11 18:05:00|26943|26923|26973|26953|26983|26958|26943|26923|14
1644603000000|2022-02-11 18:10:00|26978|26948|26953|26928|26978|26953|26948|26928|7
1644603300000|2022-02-11 18:15:00|26958|26933|26943|26923|26958|26933|26923|26903|20
1644603600000|2022-02-11 18:20:00|26938|26918|26928|26908|26943|26923|26928|26903|6
1644603900000|2022-02-11 18:25:00|26933|26903|26883|26858|26933|26908|26878|26858|14
1644604200000|2022-02-11 18:30:00|26878|26863|26853|26833|26883|26863|26848|26823|58
1644604500000|2022-02-11 18:35:00|26848|26828|26753|26733|26848|26828|26753|26728|186
1644604800000|2022-02-11 18:40:00|26758|26728|26688|26668|26783|26758|26688|26668|195
1644605100000|2022-02-11 18:45:00|26683|26663|26653|26633|26683|26663|26603|26583|217
1644605400000|2022-02-11 18:50:00|26658|26638|26698|26673|26703|26678|26643|26618|59
1644605700000|2022-02-11 18:55:00|26693|26678|26633|26613|26703|26678|26633|26613|84
1644606000000|2022-02-11 19:00:00|26628|26608|26618|26593|26673|26653|26568|26548|96
1644606300000|2022-02-11 19:05:00|26613|26588|26603|26578|26638|26618|26553|26533|136
1644606600000|2022-02-11 19:10:00|26598|26583|26628|26608|26633|26608|26583|26563|57
1644606900000|2022-02-11 19:15:00|26623|26603|26663|26643|26698|26673|26618|26593|170
1644607200000|2022-02-11 19:20:00|26658|26638|26633|26613|26688|26668|26633|26613|78
1644607500000|2022-02-11 19:25:00|26628|26608|26570.5|26555.5|26638|26613|26568|26543|56
1644607800000|2022-02-11 19:30:00|26573|26558|26630.5|26615.5|26633|26618|26558|26543|75
1644608100000|2022-02-11 19:35:00|26628|26613|26608|26593|26630.5|26615.5|26603|26588|26
1644608400000|2022-02-11 19:40:00|26610.5|26595.5|26578|26563|26623|26608|26575.5|26560.5|32
1644608700000|2022-02-11 19:45:00|26580.5|26565.5|26548|26533|26585.5|26570.5|26535.5|26520.5|59
1644609000000|2022-02-11 19:50:00|26545.5|26530.5|26528|26513|26545.5|26530.5|26503|26488|48
1644609300000|2022-02-11 19:55:00|26530.5|26515.5|26548|26533|26560.5|26545.5|26528|26513|20
1644609600000|2022-02-11 20:00:00|26545.5|26530.5|26595.5|26580.5|26595.5|26580.5|26543|26528|28
1644609900000|2022-02-11 20:05:00|26585.5|26570.5|26543|26528|26585.5|26570.5|26543|26528|28
1644610200000|2022-02-11 20:10:00|26545.5|26530.5|26543|26528|26555.5|26540.5|26528|26513|21
1644610500000|2022-02-11 20:15:00|26545.5|26530.5|26525.5|26510.5|26575.5|26560.5|26523|26508|15
1644610800000|2022-02-11 20:20:00|26528|26513|26508|26493|26530.5|26515.5|26500.5|26485.5|13
1644611100000|2022-02-11 20:25:00|26510.5|26495.5|26540.5|26525.5|26553|26538|26505.5|26490.5|26
1644611400000|2022-02-11 20:30:00|26538|26523|26560.5|26545.5|26570.5|26555.5|26498|26483|41
1644611700000|2022-02-11 20:35:00|26563|26548|26500.5|26485.5|26563|26548|26498|26483|37
1644612000000|2022-02-11 20:40:00|26503|26488|26485.5|26470.5|26508|26493|26455.5|26440.5|77
1644612300000|2022-02-11 20:45:00|26488|26473|26528|26513|26528|26513|26478|26463|40
1644612600000|2022-02-11 20:50:00|26530.5|26515.5|26565.5|26550.5|26575.5|26560.5|26530.5|26515.5|76
1644612900000|2022-02-11 20:55:00|26568|26553|26560.5|26545.5|26600.5|26585.5|26535.5|26520.5|46
1644613200000|2022-02-11 21:00:00|26564.5|26524.5|26571.3|26531.3|26580.7|26540.7|26532.4|26492.4|0
1644613500000|2022-02-11 21:05:00|26571.6|26531.6|26570|26530|26582|26542|26552.1|26512.1|0
1644613800000|2022-02-11 21:10:00|26570.3|26530.3|26588.6|26548.6|26591.9|26551.9|26567.5|26527.5|0
1644614100000|2022-02-11 21:15:00|26588.7|26548.7|26584.7|26544.7|26590.6|26550.6|26580.7|26540.7|0
1644614400000|2022-02-11 21:20:00|26584.9|26544.9|26595.9|26555.9|26607.1|26567.1|26583.4|26543.4|0
1644614700000|2022-02-11 21:25:00|26595.7|26555.7|26625.3|26585.3|26626.4|26586.4|26593.2|26553.2|0
1644615000000|2022-02-11 21:30:00|26626.4|26586.4|26628.4|26588.4|26648.2|26608.2|26622.3|26582.3|0
1644615300000|2022-02-11 21:35:00|26628.2|26588.2|26618.5|26578.5|26628.2|26588.2|26611.9|26571.9|0
1644615600000|2022-02-11 21:40:00|26618.7|26578.7|26624.4|26584.4|26627.1|26587.1|26615.9|26575.9|0
1644615900000|2022-02-11 21:45:00|26623.9|26583.9|26620.4|26580.4|26626.4|26586.4|26615.9|26575.9|0
1644616200000|2022-02-11 21:50:00|26620.7|26580.7|26613.2|26573.2|26623.1|26583.1|26610.5|26570.5|0
1644616500000|2022-02-11 21:55:00|26613.3|26573.3|26601.8|26561.8|26621.1|26581.1|26595.8|26555.8|0
1644793200000|2022-02-13 23:00:00|26571.8|26531.8|26546.5|26506.5|26584.2|26544.2|26539.8|26499.8|0
1644793500000|2022-02-13 23:05:00|26546.4|26506.4|26544.4|26504.4|26555|26515|26515.2|26475.2|0
1644793800000|2022-02-13 23:10:00|26543.8|26503.8|26516.1|26476.1|26552.4|26512.4|26514.8|26474.8|0
1644794100000|2022-02-13 23:15:00|26516.2|26476.2|26543.2|26503.2|26557.2|26517.2|26516.2|26476.2|0
1644794400000|2022-02-13 23:20:00|26543.3|26503.3|26527.3|26487.3|26557.1|26517.1|26525.9|26485.9|0
1644794700000|2022-02-13 23:25:00|26528|26488|26534.5|26494.5|26547.2|26507.2|26527.3|26487.3|0
1644795000000|2022-02-13 23:30:00|26534.4|26494.4|26549.7|26509.7|26556.4|26516.4|26533.2|26493.2|0
1644795300000|2022-02-13 23:35:00|26550|26510|26555.4|26515.4|26557|26517|26544|26504|0
1644795600000|2022-02-13 23:40:00|26555.9|26515.9|26564.9|26524.9|26564.9|26524.9|26548|26508|0
1644795900000|2022-02-13 23:45:00|26565.4|26525.4|26606.6|26566.6|26609.3|26569.3|26565.4|26525.4|0
1644796200000|2022-02-13 23:50:00|26606.7|26566.7|26612.1|26572.1|26623.3|26583.3|26600.7|26560.7|0
1644796500000|2022-02-13 23:55:00|26612.4|26572.4|26605.4|26565.4|26623.3|26583.3|26603.6|26563.6|0
1644796800000|2022-02-14 00:00:00|26605.7|26565.7|26624.8|26584.8|26626.2|26586.2|26605.7|26565.7|0
1644797100000|2022-02-14 00:05:00|26625|26585|26627.5|26587.5|26638.2|26598.2|26601.1|26561.1|0
1644797400000|2022-02-14 00:10:00|26627.3|26587.3|26661|26621|26661|26621|26618.3|26578.3|0
1644797700000|2022-02-14 00:15:00|26660.9|26620.9|26623.7|26583.7|26673.4|26633.4|26606.6|26566.6|0
1644798000000|2022-02-14 00:20:00|26623.5|26583.5|26576.7|26536.7|26623.7|26583.7|26566|26526|0
1644798300000|2022-02-14 00:25:00|26576.6|26536.6|26556.4|26516.4|26578.4|26538.4|26548.7|26508.7|0
1644798600000|2022-02-14 00:30:00|26555.3|26515.3|26482.1|26442.1|26555.3|26515.3|26481.8|26441.8|0
1644798900000|2022-02-14 00:35:00|26480.8|26440.8|26519.5|26479.5|26520.6|26480.6|26478.9|26438.9|0
1644799200000|2022-02-14 00:40:00|26520|26480|26579.4|26539.4|26580|26540|26520|26480|0
1644799500000|2022-02-14 00:45:00|26579.5|26539.5|26580.7|26540.7|26593.1|26553.1|26559.3|26519.3|0
1644799800000|2022-02-14 00:50:00|26580.6|26540.6|26583.6|26543.6|26601.9|26561.9|26576.2|26536.2|0
1644800100000|2022-02-14 00:55:00|26583.8|26543.8|26591|26551|26603.2|26563.2|26583.6|26543.6|0
1644800400000|2022-02-14 01:00:00|26594.8|26554.8|26589.6|26549.6|26604.8|26564.8|26550.9|26510.9|0
1644800700000|2022-02-14 01:05:00|26590.4|26550.4|26593.1|26553.1|26613.6|26573.6|26588.9|26548.9|0
1644801000000|2022-02-14 01:10:00|26593.2|26553.2|26579|26539|26604.1|26564.1|26579|26539|0
1644801300000|2022-02-14 01:15:00|26578.9|26538.9|26580.4|26540.4|26598.4|26558.4|26569.9|26529.9|0
1644801600000|2022-02-14 01:20:00|26580.5|26540.5|26570.3|26530.3|26594.4|26554.4|26558.5|26518.5|0
1644801900000|2022-02-14 01:25:00|26570.4|26530.4|26546.4|26506.4|26582.4|26542.4|26545|26505|0
1644802200000|2022-02-14 01:30:00|26546.3|26506.3|26540.4|26500.4|26563.6|26523.6|26529.5|26489.5|0
1644802500000|2022-02-14 01:35:00|26539.3|26499.3|26522.9|26482.9|26559.1|26519.1|26518.2|26478.2|0
1644802800000|2022-02-14 01:40:00|26522.8|26482.8|26516|26476|26523.3|26483.3|26500.4|26460.4|0
1644803100000|2022-02-14 01:45:00|26516.1|26476.1|26523.9|26483.9|26535.3|26495.3|26510.7|26470.7|0
1644803400000|2022-02-14 01:50:00|26524|26484|26506.7|26466.7|26526.2|26486.2|26500.4|26460.4|0
1644803700000|2022-02-14 01:55:00|26506.6|26466.6|26514.1|26474.1|26531.3|26491.3|26490.6|26450.6|0
1644804000000|2022-02-14 02:00:00|26514|26474|26521.6|26481.6|26530.8|26490.8|26495.6|26455.6|0
1644804300000|2022-02-14 02:05:00|26521.7|26481.7|26519.2|26479.2|26537.3|26497.3|26517.8|26477.8|0
1644804600000|2022-02-14 02:10:00|26519.3|26479.3|26530.8|26490.8|26537.5|26497.5|26519|26479|0
1644804900000|2022-02-14 02:15:00|26530.9|26490.9|26515.7|26475.7|26534.1|26494.1|26500.1|26460.1|0
1644805200000|2022-02-14 02:20:00|26515.5|26475.5|26501.8|26461.8|26531.8|26491.8|26490.7|26450.7|0
1644805500000|2022-02-14 02:25:00|26501.7|26461.7|26512|26472|26512|26472|26487.5|26447.5|0
1644805800000|2022-02-14 02:30:00|26511.4|26471.4|26552.6|26512.6|26567.7|26527.7|26510.4|26470.4|0
1644806100000|2022-02-14 02:35:00|26552.5|26512.5|26540.5|26500.5|26555.8|26515.8|26531.2|26491.2|0
1644806400000|2022-02-14 02:40:00|26540.6|26500.6|26561.7|26521.7|26561.7|26521.7|26534.4|26494.4|0
1644806700000|2022-02-14 02:45:00|26561.1|26521.1|26580.6|26540.6|26586.8|26546.8|26560.4|26520.4|0
1644807000000|2022-02-14 02:50:00|26581.2|26541.2|26586.7|26546.7|26592.7|26552.7|26577.6|26537.6|0
1644807300000|2022-02-14 02:55:00|26586.6|26546.6|26559.9|26519.9|26596.5|26556.5|26557|26517|0
1644807600000|2022-02-14 03:00:00|26560|26520|26569.5|26529.5|26573.9|26533.9|26544.4|26504.4|0
1644807900000|2022-02-14 03:05:00|26569.6|26529.6|26531.6|26491.6|26569.6|26529.6|26528.4|26488.4|0
1644808200000|2022-02-14 03:10:00|26531.7|26491.7|26536.6|26496.6|26549.9|26509.9|26531.5|26491.5|0
1644808500000|2022-02-14 03:15:00|26536.7|26496.7|26596.4|26556.4|26596.7|26556.7|26536.7|26496.7|0
1644808800000|2022-02-14 03:20:00|26596.5|26556.5|26587|26547|26604.1|26564.1|26584.1|26544.1|0
1644809100000|2022-02-14 03:25:00|26587.1|26547.1|26591.2|26551.2|26594.3|26554.3|26575.1|26535.1|0
1644809400000|2022-02-14 03:30:00|26591.7|26551.7|26609.3|26569.3|26625.1|26585.1|26588.6|26548.6|0
1644809700000|2022-02-14 03:35:00|26609.5|26569.5|26615.3|26575.3|26621.4|26581.4|26605.6|26565.6|0
1644810000000|2022-02-14 03:40:00|26615.2|26575.2|26591|26551|26615.3|26575.3|26590.9|26550.9|0
1644810300000|2022-02-14 03:45:00|26591.1|26551.1|26597.5|26557.5|26606.6|26566.6|26582.7|26542.7|0
1644810600000|2022-02-14 03:50:00|26597.4|26557.4|26633.2|26593.2|26633.8|26593.8|26594.4|26554.4|0
1644810900000|2022-02-14 03:55:00|26632.1|26592.1|26633.1|26593.1|26640.1|26600.1|26624.2|26584.2|0
1644811200000|2022-02-14 04:00:00|26632|26592|26610.8|26570.8|26632|26592|26606.4|26566.4|0
1644811500000|2022-02-14 04:05:00|26610.7|26570.7|26603.6|26563.6|26621.5|26581.5|26603.5|26563.5|0
1644811800000|2022-02-14 04:10:00|26603.5|26563.5|26606.5|26566.5|26606.7|26566.7|26594|26554|0
1644812100000|2022-02-14 04:15:00|26606.4|26566.4|26611.7|26571.7|26627.9|26587.9|26606.3|26566.3|0
1644812400000|2022-02-14 04:20:00|26611.1|26571.1|26630|26590|26630|26590|26608.8|26568.8|0
1644812700000|2022-02-14 04:25:00|26629.5|26589.5|26631.2|26591.2|26633.2|26593.2|26623.7|26583.7|0
1644813000000|2022-02-14 04:30:00|26630|26590|26636|26596|26642.3|26602.3|26628.4|26588.4|0
1644813300000|2022-02-14 04:35:00|26635.8|26595.8|26624.2|26584.2|26635.8|26595.8|26610.9|26570.9|0
1644813600000|2022-02-14 04:40:00|26623.6|26583.6|26629|26589|26629|26589|26612.9|26572.9|0
1644813900000|2022-02-14 04:45:00|26628.5|26588.5|26627.6|26587.6|26629.5|26589.5|26621.4|26581.4|0
1644814200000|2022-02-14 04:50:00|26627.4|26587.4|26629.5|26589.5|26629.7|26589.7|26624.5|26584.5|0
1644814500000|2022-02-14 04:55:00|26629.6|26589.6|26629.9|26589.9|26633.1|26593.1|26625.2|26585.2|0
1644814800000|2022-02-14 05:00:00|26629.3|26589.3|26640.3|26600.3|26658.6|26618.6|26626.7|26586.7|0
1644815100000|2022-02-14 05:05:00|26639.8|26599.8|26635|26595|26642|26602|26632.1|26592.1|0
1644815400000|2022-02-14 05:10:00|26634.5|26594.5|26627.4|26587.4|26639.7|26599.7|26627.1|26587.1|0
1644815700000|2022-02-14 05:15:00|26628|26588|26635.3|26595.3|26640.5|26600.5|26625.5|26585.5|0
1644816000000|2022-02-14 05:20:00|26634.8|26594.8|26633.9|26593.9|26635.8|26595.8|26632.3|26592.3|0
1644816300000|2022-02-14 05:25:00|26634|26594|26629.3|26589.3|26646.2|26606.2|26618.9|26578.9|0
1644816600000|2022-02-14 05:30:00|26628.7|26588.7|26621|26581|26634.4|26594.4|26614.9|26574.9|0
1644816900000|2022-02-14 05:35:00|26621.1|26581.1|26618.3|26578.3|26624.6|26584.6|26608.1|26568.1|0
1644817200000|2022-02-14 05:40:00|26618.5|26578.5|26607.8|26567.8|26618.6|26578.6|26607.8|26567.8|0
1644817500000|2022-02-14 05:45:00|26608|26568|26591|26551|26617.1|26577.1|26590.9|26550.9|0
1644817800000|2022-02-14 05:50:00|26591.6|26551.6|26593|26553|26595.9|26555.9|26583.5|26543.5|0
1644818100000|2022-02-14 05:55:00|26593.2|26553.2|26587|26547|26598.9|26558.9|26583.1|26543.1|0
1644818400000|2022-02-14 06:00:00|26587.4|26547.4|26598.8|26558.8|26608.2|26568.2|26586.9|26546.9|0
1644818700000|2022-02-14 06:05:00|26598.9|26558.9|26598|26558|26604.6|26564.6|26587.2|26547.2|0
1644819000000|2022-02-14 06:10:00|26597.9|26557.9|26605.2|26565.2|26609.6|26569.6|26595|26555|0
1644819300000|2022-02-14 06:15:00|26605.1|26565.1|26595.4|26555.4|26613.9|26573.9|26592.6|26552.6|0
1644819600000|2022-02-14 06:20:00|26596.7|26556.7|26596.3|26556.3|26610.5|26570.5|26586.4|26546.4|0
1644819900000|2022-02-14 06:25:00|26596.5|26556.5|26606|26566|26614.1|26574.1|26596.3|26556.3|0
1644820200000|2022-02-14 06:30:00|26606.1|26566.1|26578.8|26538.8|26607.6|26567.6|26574|26534|0
1644820500000|2022-02-14 06:35:00|26578.6|26538.6|26557.3|26517.3|26578.6|26538.6|26557.2|26517.2|0
1644820800000|2022-02-14 06:40:00|26557.4|26517.4|26507.6|26467.6|26559.2|26519.2|26507.6|26467.6|0
1644821100000|2022-02-14 06:45:00|26508.7|26468.7|26550|26510|26551.3|26511.3|26501.9|26461.9|0
1644821400000|2022-02-14 06:50:00|26551.1|26511.1|26538.3|26498.3|26554.7|26514.7|26523.3|26483.3|0
1644821700000|2022-02-14 06:55:00|26538.5|26498.5|26570.9|26530.9|26572.6|26532.6|26536.5|26496.5|0
1644822000000|2022-02-14 07:00:00|26570.7|26530.7|26450.5|26435.5|26570.7|26530.7|26420.5|26405.5|97
1644822300000|2022-02-14 07:05:00|26453|26438|26398|26383|26455.5|26440.5|26383|26368|74
1644822600000|2022-02-14 07:10:00|26400.5|26385.5|26403|26388|26403|26388|26385.5|26370.5|37
1644822900000|2022-02-14 07:15:00|26405.5|26390.5|26390.5|26375.5|26435.5|26420.5|26390.5|26375.5|71
1644823200000|2022-02-14 07:20:00|26393|26378|26363|26348|26395.5|26380.5|26348|26333|56
1644823500000|2022-02-14 07:25:00|26360.5|26345.5|26358|26343|26380.5|26365.5|26355.5|26340.5|53
1644823800000|2022-02-14 07:30:00|26355.5|26340.5|26355.5|26340.5|26368|26353|26335.5|26320.5|52
1644824100000|2022-02-14 07:35:00|26353|26338|26355.5|26340.5|26415.5|26400.5|26353|26338|40
1644824400000|2022-02-14 07:40:00|26353|26338|26403|26388|26403|26388|26353|26338|30
1644824700000|2022-02-14 07:45:00|26400.5|26385.5|26413|26398|26418|26403|26388|26373|28
1644825000000|2022-02-14 07:50:00|26415.5|26400.5|26438|26423|26443|26428|26393|26378|115
1644825300000|2022-02-14 07:55:00|26435.5|26420.5|26440.5|26425.5|26468|26453|26433|26418|132
1644825600000|2022-02-14 08:00:00|26413|26398|26278|26263|26418|26403|26270.5|26255.5|878
1644825900000|2022-02-14 08:05:00|26275.5|26260.5|26280.5|26265.5|26298|26283|26225.5|26210.5|838
1644826200000|2022-02-14 08:10:00|26283|26268|26188|26173|26285.5|26270.5|26130.5|26115.5|985
1644826500000|2022-02-14 08:15:00|26190.5|26175.5|26115.5|26100.5|26195.5|26180.5|26078|26063|739
1644826800000|2022-02-14 08:20:00|26110.5|26095.5|26005.5|25990.5|26113|26098|25973|25958|818
1644827100000|2022-02-14 08:25:00|26008|25993|25940.5|25925.5|26010.5|25995.5|25938|25923|832
1644827400000|2022-02-14 08:30:00|25945.5|25930.5|25960.5|25945.5|26015.5|26000.5|25933|25918|765
1644827700000|2022-02-14 08:35:00|25965.5|25950.5|25928|25913|26005.5|25990.5|25925.5|25910.5|681
1644828000000|2022-02-14 08:40:00|25929.8|25914.8|26012.3|25997.3|26032.3|26017.3|25929.8|25914.8|726
1644828300000|2022-02-14 08:45:00|26007.3|25992.3|25969.8|25954.8|26037.3|26022.3|25962.3|25947.3|452
1644828600000|2022-02-14 08:50:00|25967.3|25952.3|25937.3|25922.3|26027.3|26012.3|25937.3|25922.3|382
1644828900000|2022-02-14 08:55:00|25939.8|25924.8|25927.3|25912.3|25974.8|25959.8|25922.3|25907.3|368
1644829200000|2022-02-14 09:00:00|25924.8|25909.8|25939.8|25924.8|25972.3|25957.3|25897.3|25882.3|404
1644829500000|2022-02-14 09:05:00|25942.3|25927.3|25967.3|25952.3|25982.3|25967.3|25912.3|25897.3|326
1644829800000|2022-02-14 09:10:00|25964.8|25949.8|25949.8|25934.8|25967.3|25952.3|25909.8|25894.8|329
1644830100000|2022-02-14 09:15:00|25947.3|25932.3|26054.8|26039.8|26072.3|26057.3|25942.3|25927.3|369
1644830400000|2022-02-14 09:20:00|26057.3|26042.3|26102.3|26087.3|26102.3|26087.3|26039.8|26024.8|275
1644830700000|2022-02-14 09:25:00|26104.8|26089.8|26109.8|26094.8|26134.8|26119.8|26087.3|26072.3|364
1644831000000|2022-02-14 09:30:00|26107.3|26092.3|26084.8|26069.8|26142.3|26127.3|26072.3|26057.3|377
1644831300000|2022-02-14 09:35:00|26082.3|26067.3|26054.8|26039.8|26107.3|26092.3|26027.3|26012.3|218
1644831600000|2022-02-14 09:40:00|26057.3|26042.3|26004.8|25989.8|26057.3|26042.3|26002.3|25987.3|145
1644831900000|2022-02-14 09:45:00|26007.3|25992.3|26007.3|25992.3|26042.3|26027.3|26002.3|25987.3|163
1644832200000|2022-02-14 09:50:00|26009.8|25994.8|25997.3|25982.3|26017.3|26002.3|25977.3|25962.3|141
1644832500000|2022-02-14 09:55:00|26002.3|25987.3|26002.3|25987.3|26009.8|25994.8|25979.8|25964.8|146
1644832800000|2022-02-14 10:00:00|25999.8|25984.8|25992.3|25977.3|25999.8|25984.8|25939.8|25924.8|272
1644833100000|2022-02-14 10:05:00|25989.8|25974.8|26042.3|26027.3|26042.3|26027.3|25982.3|25967.3|235
1644833400000|2022-02-14 10:10:00|26039.8|26024.8|26062.3|26047.3|26062.3|26047.3|26014.8|25999.8|158
1644833700000|2022-02-14 10:15:00|26059.8|26044.8|26059.8|26044.8|26077.3|26062.3|26037.3|26022.3|126
1644834000000|2022-02-14 10:20:00|26057.3|26042.3|26104.8|26089.8|26109.8|26094.8|26044.8|26029.8|252
1644834300000|2022-02-14 10:25:00|26107.3|26092.3|26087.3|26072.3|26112.3|26097.3|26062.3|26047.3|102
1644834600000|2022-02-14 10:30:00|26089.8|26074.8|26069.8|26054.8|26094.8|26079.8|26052.3|26037.3|144
1644834900000|2022-02-14 10:35:00|26072.3|26057.3|26132.3|26117.3|26144.8|26129.8|26067.3|26052.3|173
1644835200000|2022-02-14 10:40:00|26134.8|26119.8|26109.8|26094.8|26152.3|26137.3|26107.3|26092.3|170
1644835500000|2022-02-14 10:45:00|26112.3|26097.3|26179.8|26164.8|26184.8|26169.8|26107.3|26092.3|223
1644835800000|2022-02-14 10:50:00|26182.3|26167.3|26142.3|26127.3|26197.3|26182.3|26139.8|26124.8|216
1644836100000|2022-02-14 10:55:00|26144.8|26129.8|26132.3|26117.3|26154.8|26139.8|26117.3|26102.3|313
1644836400000|2022-02-14 11:00:00|26137.3|26122.3|26119.8|26104.8|26137.3|26122.3|26107.3|26092.3|157
1644836700000|2022-02-14 11:05:00|26122.3|26107.3|26127.3|26112.3|26129.8|26114.8|26097.3|26082.3|93
1644837000000|2022-02-14 11:10:00|26132.3|26117.3|26097.3|26082.3|26147.3|26132.3|26094.8|26079.8|144
1644837300000|2022-02-14 11:15:00|26094.8|26079.8|26089.8|26074.8|26122.3|26107.3|26084.8|26069.8|60
1644837600000|2022-02-14 11:20:00|26094.8|26079.8|26079.8|26064.8|26122.3|26107.3|26072.3|26057.3|263
1644837900000|2022-02-14 11:25:00|26082.3|26067.3|26119.8|26104.8|26129.8|26114.8|26064.8|26049.8|142
1644838200000|2022-02-14 11:30:00|26122.3|26107.3|26082.3|26067.3|26129.8|26114.8|26077.3|26062.3|219
1644838500000|2022-02-14 11:35:00|26084.8|26069.8|26124.8|26109.8|26132.3|26117.3|26077.3|26062.3|83
1644838800000|2022-02-14 11:40:00|26122.3|26107.3|26152.3|26137.3|26157.3|26142.3|26112.3|26097.3|94
1644839100000|2022-02-14 11:45:00|26149.8|26134.8|26177.3|26162.3|26182.3|26167.3|26127.3|26112.3|123
1644839400000|2022-02-14 11:50:00|26172.3|26157.3|26192.3|26177.3|26204.8|26189.8|26167.3|26152.3|149
1644839700000|2022-02-14 11:55:00|26194.8|26179.8|26159.8|26144.8|26207.3|26192.3|26139.8|26124.8|186
1644840000000|2022-02-14 12:00:00|26162.3|26147.3|26127.3|26112.3|26172.3|26157.3|26117.3|26102.3|132
1644840300000|2022-02-14 12:05:00|26122.3|26107.3|26109.8|26094.8|26149.8|26134.8|26104.8|26089.8|94
1644840600000|2022-02-14 12:10:00|26107.3|26092.3|26097.3|26082.3|26122.3|26107.3|26084.8|26069.8|159
1644840900000|2022-02-14 12:15:00|26094.8|26079.8|26112.3|26097.3|26117.3|26102.3|26092.3|26077.3|107
1644841200000|2022-02-14 12:20:00|26109.8|26094.8|26119.8|26104.8|26142.3|26127.3|26097.3|26082.3|148
1644841500000|2022-02-14 12:25:00|26117.3|26102.3|26174.8|26159.8|26174.8|26159.8|26112.3|26097.3|242
1644841800000|2022-02-14 12:30:00|26172.3|26157.3|26182.3|26167.3|26222.3|26207.3|26167.3|26152.3|234
1644842100000|2022-02-14 12:35:00|26179.8|26164.8|26337.3|26322.3|26357.3|26342.3|26172.3|26157.3|705
1644842400000|2022-02-14 12:40:00|26335.2|26320.2|26422.7|26407.7|26430.2|26415.2|26332.7|26317.7|664
1644842700000|2022-02-14 12:45:00|26425.2|26410.2|26402.7|26387.7|26520.2|26505.2|26400.2|26385.2|670
1644843000000|2022-02-14 12:50:00|26400.2|26385.2|26377.7|26362.7|26430.2|26415.2|26345.2|26330.2|272
1644843300000|2022-02-14 12:55:00|26380.2|26365.2|26425.2|26410.2|26440.2|26425.2|26380.2|26365.2|219
1644843600000|2022-02-14 13:00:00|26427.7|26412.7|26430.2|26415.2|26500.2|26485.2|26417.7|26402.7|334
1644843900000|2022-02-14 13:05:00|26427.7|26412.7|26460.2|26445.2|26485.2|26470.2|26417.7|26402.7|216
1644844200000|2022-02-14 13:10:00|26457.7|26442.7|26405.2|26390.2|26460.2|26445.2|26395.2|26380.2|253
1644844500000|2022-02-14 13:15:00|26407.7|26392.7|26400.2|26385.2|26420.2|26405.2|26385.2|26370.2|139
1644844800000|2022-02-14 13:20:00|26395.2|26380.2|26440.2|26425.2|26465.2|26450.2|26392.7|26377.7|157
1644845100000|2022-02-14 13:25:00|26435.2|26420.2|26455.2|26440.2|26465.2|26450.2|26417.7|26402.7|104
1644845400000|2022-02-14 13:30:00|26452.7|26437.7|26407.7|26392.7|26455.2|26440.2|26400.2|26385.2|164
1644845700000|2022-02-14 13:35:00|26410.2|26395.2|26430.2|26415.2|26435.2|26420.2|26400.2|26385.2|160
1644846000000|2022-02-14 13:40:00|26432.7|26417.7|26370.2|26355.2|26440.2|26425.2|26370.2|26355.2|157
1644846300000|2022-02-14 13:45:00|26372.7|26357.7|26350.2|26335.2|26395.2|26380.2|26350.2|26335.2|125
1644846600000|2022-02-14 13:50:00|26352.7|26337.7|26400.2|26385.2|26400.2|26385.2|26350.2|26335.2|234
1644846900000|2022-02-14 13:55:00|26402.7|26387.7|26357.7|26342.7|26430.2|26415.2|26352.7|26337.7|176
1644847200000|2022-02-14 14:00:00|26360.2|26345.2|26370.2|26355.2|26380.2|26365.2|26350.2|26335.2|130
1644847500000|2022-02-14 14:05:00|26367.7|26352.7|26387.7|26372.7|26395.2|26380.2|26365.2|26350.2|106
1644847800000|2022-02-14 14:10:00|26385.2|26370.2|26430.2|26415.2|26435.2|26420.2|26385.2|26370.2|113
1644848100000|2022-02-14 14:15:00|26432.7|26417.7|26405.2|26390.2|26435.2|26420.2|26390.2|26375.2|93
1644848400000|2022-02-14 14:20:00|26402.7|26387.7|26405.2|26390.2|26410.2|26395.2|26390.2|26375.2|301
1644848700000|2022-02-14 14:25:00|26400.2|26385.2|26395.2|26380.2|26405.2|26390.2|26382.7|26367.7|57
1644849000000|2022-02-14 14:30:00|26397.7|26382.7|26350.2|26335.2|26420.2|26405.2|26300.2|26285.2|451
1644849300000|2022-02-14 14:35:00|26355.2|26340.2|26325.2|26310.2|26370.2|26355.2|26317.7|26302.7|243
1644849600000|2022-02-14 14:40:00|26322.7|26307.7|26340.2|26325.2|26392.7|26377.7|26315.2|26300.2|238
1644849900000|2022-02-14 14:45:00|26337.7|26322.7|26370.2|26355.2|26380.2|26365.2|26285.2|26270.2|261
1644850200000|2022-02-14 14:50:00|26367.7|26352.7|26425.2|26410.2|26437.7|26422.7|26365.2|26350.2|186
1644850500000|2022-02-14 14:55:00|26427.7|26412.7|26350.2|26335.2|26430.2|26415.2|26335.2|26320.2|131
1644850800000|2022-02-14 15:00:00|26345.2|26330.2|26290.2|26275.2|26355.2|26340.2|26272.7|26257.7|220
1644851100000|2022-02-14 15:05:00|26292.7|26277.7|26345.2|26330.2|26350.2|26335.2|26285.2|26270.2|282
1644851400000|2022-02-14 15:10:00|26347.5|26332.5|26332.5|26317.5|26400|26385|26327.5|26312.5|230
1644851700000|2022-02-14 15:15:00|26335|26320|26302.5|26287.5|26350|26335|26250|26235|402
1644852000000|2022-02-14 15:20:00|26300|26285|26335|26320|26345|26330|26262.5|26247.5|388
1644852300000|2022-02-14 15:25:00|26330|26315|26327.5|26312.5|26362.5|26347.5|26302.5|26287.5|245
1644852600000|2022-02-14 15:30:00|26330|26315|26287.5|26272.5|26347.5|26332.5|26265|26250|309
1644852900000|2022-02-14 15:35:00|26285|26270|26307.5|26292.5|26310|26295|26275|26260|166
1644853200000|2022-02-14 15:40:00|26305|26290|26320|26305|26345|26330|26295|26280|163
1644853500000|2022-02-14 15:45:00|26317.5|26302.5|26325|26310|26335|26320|26305|26290|171
1644853800000|2022-02-14 15:50:00|26320|26305|26297.5|26282.5|26332.5|26317.5|26270|26255|188
1644854100000|2022-02-14 15:55:00|26295|26280|26295|26280|26325|26310|26260|26245|295
1644854400000|2022-02-14 16:00:00|26292.5|26277.5|26325|26310|26330|26315|26270|26255|205
1644854700000|2022-02-14 16:05:00|26320|26305|26330|26315|26350|26335|26290|26275|234
1644855000000|2022-02-14 16:10:00|26332.5|26317.5|26330|26315|26345|26330|26317.5|26302.5|165
1644855300000|2022-02-14 16:15:00|26332.5|26317.5|26372.5|26357.5|26375|26360|26327.5|26312.5|224
1644855600000|2022-02-14 16:20:00|26375|26360|26380|26365|26395|26380|26370|26355|278
1644855900000|2022-02-14 16:25:00|26382.5|26367.5|26360|26345|26395|26380|26355|26340|521
1644856200000|2022-02-14 16:30:00|26355|26340|26425|26410|26442.5|26427.5|26355|26340|868
1644856500000|2022-02-14 16:35:00|26420|26405|26432.5|26417.5|26455|26440|26417.5|26402.5|425
1644856800000|2022-02-14 16:40:00|26430|26415|26435|26420|26445|26430|26420|26405|35
1644857100000|2022-02-14 16:45:00|26437.5|26422.5|26452.5|26437.5|26457.5|26442.5|26435|26420|49
1644857400000|2022-02-14 16:50:00|26457.5|26432.5|26417.5|26397.5|26462.5|26442.5|26417.5|26392.5|59
1644857700000|2022-02-14 16:55:00|26422.5|26402.5|26432.5|26412.5|26442.5|26422.5|26412.5|26392.5|61
1644858000000|2022-02-14 17:00:00|26437.5|26407.5|26447.5|26427.5|26452.5|26432.5|26417.5|26397.5|60
1644858300000|2022-02-14 17:05:00|26442.5|26422.5|26422.5|26397.5|26447.5|26427.5|26417.5|26397.5|38
1644858600000|2022-02-14 17:10:00|26427.5|26402.5|26422.5|26402.5|26437.5|26417.5|26412.5|26392.5|18
1644858900000|2022-02-14 17:15:00|26427.5|26407.5|26407.5|26387.5|26442.5|26422.5|26402.5|26382.5|45
1644859200000|2022-02-14 17:20:00|26412.5|26392.5|26432.5|26412.5|26432.5|26412.5|26407.5|26392.5|47
1644859500000|2022-02-14 17:25:00|26437.5|26407.5|26452.5|26432.5|26452.5|26432.5|26427.5|26402.5|14
1644859800000|2022-02-14 17:30:00|26457.5|26427.5|26457.5|26437.5|26477.5|26452.5|26447.5|26427.5|25
1644860100000|2022-02-14 17:35:00|26462.5|26442.5|26442.5|26422.5|26462.5|26442.5|26427.5|26407.5|42
1644860400000|2022-02-14 17:40:00|26447.5|26427.5|26457.5|26437.5|26467.5|26447.5|26437.5|26417.5|19
1644860700000|2022-02-14 17:45:00|26452.5|26432.5|26472.5|26452.5|26472.5|26452.5|26447.5|26427.5|16
1644861000000|2022-02-14 17:50:00|26467.5|26447.5|26467.5|26447.5|26472.5|26452.5|26457.5|26432.5|23
1644861300000|2022-02-14 17:55:00|26462.5|26442.5|26452.5|26432.5|26467.5|26447.5|26447.5|26427.5|22
1644861600000|2022-02-14 18:00:00|26457.5|26437.5|26472.5|26452.5|26472.5|26452.5|26452.5|26427.5|24
1644861900000|2022-02-14 18:05:00|26477.5|26457.5|26477.5|26457.5|26497.5|26472.5|26472.5|26452.5|30
1644862200000|2022-02-14 18:10:00|26482.5|26462.5|26462.5|26437.5|26482.5|26462.5|26452.5|26432.5|18
1644862500000|2022-02-14 18:15:00|26467.5|26442.5|26472.5|26452.5|26472.5|26452.5|26457.5|26437.5|10
1644862800000|2022-02-14 18:20:00|26467.5|26447.5|26422.5|26402.5|26472.5|26452.5|26417.5|26397.5|21
1644863100000|2022-02-14 18:25:00|26417.5|26397.5|26427.5|26402.5|26437.5|26417.5|26417.5|26392.5|13
1644863400000|2022-02-14 18:30:00|26422.5|26407.5|26412.5|26387.5|26432.5|26407.5|26392.5|26367.5|29
1644863700000|2022-02-14 18:35:00|26407.5|26392.5|26402.5|26382.5|26422.5|26402.5|26402.5|26377.5|13
1644864000000|2022-02-14 18:40:00|26407.5|26377.5|26402.5|26382.5|26412.5|26387.5|26387.5|26362.5|11
1644864300000|2022-02-14 18:45:00|26397.5|26377.5|26357.5|26337.5|26407.5|26387.5|26352.5|26327.5|20
1644864600000|2022-02-14 18:50:00|26352.5|26332.5|26227.5|26207.5|26352.5|26337.5|26222.5|26197.5|109
1644864900000|2022-02-14 18:55:00|26222.5|26202.5|26232.5|26212.5|26262.5|26242.5|26192.5|26172.5|51
1644865200000|2022-02-14 19:00:00|26227.5|26207.5|26202.5|26182.5|26242.5|26222.5|26197.5|26172.5|54
1644865500000|2022-02-14 19:05:00|26207.5|26177.5|26187.5|26167.5|26222.5|26197.5|26137.5|26117.5|117
1644865800000|2022-02-14 19:10:00|26192.5|26172.5|26212.5|26187.5|26217.5|26197.5|26167.5|26147.5|16
1644866100000|2022-02-14 19:15:00|26207.5|26182.5|26192.5|26172.5|26217.5|26197.5|26177.5|26152.5|18
1644866400000|2022-02-14 19:20:00|26197.5|26177.5|26217.5|26192.5|26227.5|26202.5|26192.5|26172.5|10
1644866700000|2022-02-14 19:25:00|26212.5|26187.5|26222.5|26207.5|26227.5|26207.5|26202.5|26177.5|17
1644867000000|2022-02-14 19:30:00|26242.5|26227.5|26302.5|26287.5|26305|26290|26232.5|26217.5|68
1644867300000|2022-02-14 19:35:00|26300|26285|26282.5|26267.5|26307.5|26292.5|26255|26240|17
1644867600000|2022-02-14 19:40:00|26280|26265|26295|26280|26320|26305|26272.5|26257.5|15
1644867900000|2022-02-14 19:45:00|26292.5|26277.5|26277.5|26262.5|26315|26300|26270|26255|29
1644868200000|2022-02-14 19:50:00|26280|26265|26327.5|26312.5|26355|26340|26277.5|26262.5|48
1644868500000|2022-02-14 19:55:00|26325|26310|26332.5|26317.5|26335|26320|26317.5|26302.5|24
1644868800000|2022-02-14 20:00:00|26335|26320|26337.5|26322.5|26352.5|26337.5|26320|26305|10
1644869100000|2022-02-14 20:05:00|26335|26320|26337.5|26322.5|26342.5|26327.5|26290|26275|28
1644869400000|2022-02-14 20:10:00|26335|26320|26347.5|26332.5|26350|26335|26312.5|26297.5|9
1644869700000|2022-02-14 20:15:00|26345|26330|26320|26305|26347.5|26332.5|26317.5|26302.5|9
1644870000000|2022-02-14 20:20:00|26317.5|26302.5|26355|26340|26372.5|26357.5|26305|26290|20
1644870300000|2022-02-14 20:25:00|26352.5|26337.5|26345|26330|26357.5|26342.5|26340|26325|3
1644870600000|2022-02-14 20:30:00|26342.5|26327.5|26387.5|26372.5|26387.5|26372.5|26337.5|26322.5|10
1644870900000|2022-02-14 20:35:00|26385|26370|26377.5|26362.5|26392.5|26377.5|26367.5|26352.5|19
1644871200000|2022-02-14 20:40:00|26380|26365|26380|26365|26387.5|26372.5|26357.5|26342.5|15
1644871500000|2022-02-14 20:45:00|26377.5|26362.5|26385|26370|26407.5|26392.5|26337.5|26322.5|40
1644871800000|2022-02-14 20:50:00|26387.5|26372.5|26362.5|26347.5|26387.5|26372.5|26352.5|26337.5|15
1644872100000|2022-02-14 20:55:00|26370|26355|26375|26360|26397.5|26382.5|26352.5|26337.5|39
1644872400000|2022-02-14 21:00:00|26394.2|26354.2|26420|26380|26424|26384|26394.2|26354.2|0
1644872700000|2022-02-14 21:05:00|26420.3|26380.3|26407.1|26367.1|26431.2|26391.2|26406.5|26366.5|0
1644873000000|2022-02-14 21:10:00|26407.4|26367.4|26415.7|26375.7|26417|26377|26400.5|26360.5|0
1644873300000|2022-02-14 21:15:00|26416.2|26376.2|26415.7|26375.7|26426.9|26386.9|26415|26375|0
1644873600000|2022-02-14 21:20:00|26415.9|26375.9|26417.7|26377.7|26419.7|26379.7|26413|26373|0
1644873900000|2022-02-14 21:25:00|26418.1|26378.1|26420.6|26380.6|26421.9|26381.9|26417|26377|0
1644874200000|2022-02-14 21:30:00|26420.7|26380.7|26423.9|26383.9|26426.5|26386.5|26416.6|26376.6|0
1644874500000|2022-02-14 21:35:00|26423.8|26383.8|26417.9|26377.9|26424.6|26384.6|26416.6|26376.6|0
1644874800000|2022-02-14 21:40:00|26417.8|26377.8|26406.7|26366.7|26419.3|26379.3|26404.1|26364.1|0
1644875100000|2022-02-14 21:45:00|26407.1|26367.1|26399.9|26359.9|26413.9|26373.9|26399.9|26359.9|0
1644875400000|2022-02-14 21:50:00|26399.8|26359.8|26402.5|26362.5|26405.2|26365.2|26398.5|26358.5|0
1644875700000|2022-02-14 21:55:00|26402.4|26362.4|26404.3|26364.3|26405.2|26365.2|26398.5|26358.5|0
1644876000000|2022-02-14 22:00:00|26404.8|26364.8|26409.2|26369.2|26409.7|26369.7|26404.3|26364.3|0
1644876300000|2022-02-14 22:05:00|26409.7|26369.7|26407|26367|26410.8|26370.8|26405.4|26365.4|0
1644876600000|2022-02-14 22:10:00|26404.8|26364.8|26405.9|26365.9|26407.5|26367.5|26404.8|26364.8|0
1644876900000|2022-02-14 22:15:00|26407|26367|26408.6|26368.6|26409.2|26369.2|26407|26367|0
1644877200000|2022-02-14 22:20:00|26407.5|26367.5|26408.6|26368.6|26409.2|26369.2|26407.5|26367.5|0
1644877500000|2022-02-14 22:25:00|26408.1|26368.1|26408.6|26368.6|26408.6|26368.6|26405.9|26365.9|0
1644877800000|2022-02-14 22:30:00|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|0
1644878400000|2022-02-14 22:40:00|26407.5|26367.5|26407.9|26367.9|26408.6|26368.6|26407|26367|0
1644879000000|2022-02-14 22:50:00|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|0
1644879300000|2022-02-14 22:55:00|26408.6|26368.6|26408.1|26368.1|26409.2|26369.2|26407.5|26367.5|0
1644879600000|2022-02-14 23:00:00|26407.1|26367.1|26419.1|26379.1|26420.4|26380.4|26399.1|26359.1|0
1644879900000|2022-02-14 23:05:00|26419.2|26379.2|26436.9|26396.9|26438.3|26398.3|26419.2|26379.2|0
1644880200000|2022-02-14 23:10:00|26437.2|26397.2|26439.6|26399.6|26442.3|26402.3|26435.6|26395.6|0
1644880500000|2022-02-14 23:15:00|26439.8|26399.8|26440.2|26400.2|26441.6|26401.6|26435.6|26395.6|0
1644880800000|2022-02-14 23:20:00|26440.5|26400.5|26444.9|26404.9|26447.4|26407.4|26436.3|26396.3|0
1644881100000|2022-02-14 23:25:00|26444.6|26404.6|26441.9|26401.9|26444.6|26404.6|26436.3|26396.3|0
1644881400000|2022-02-14 23:30:00|26441.7|26401.7|26443.7|26403.7|26451.7|26411.7|26440.5|26400.5|0
1644881700000|2022-02-14 23:35:00|26443.5|26403.5|26448.4|26408.4|26449.1|26409.1|26439.2|26399.2|0
1644882000000|2022-02-14 23:40:00|26448.5|26408.5|26447.1|26407.1|26450.4|26410.4|26445.1|26405.1|0
1644882300000|2022-02-14 23:45:00|26446.9|26406.9|26442.9|26402.9|26447.1|26407.1|26442.9|26402.9|0
1644882600000|2022-02-14 23:50:00|26443|26403|26448.2|26408.2|26450.9|26410.9|26442.9|26402.9|0
1644882900000|2022-02-14 23:55:00|26448.4|26408.4|26450.9|26410.9|26450.9|26410.9|26444.2|26404.2|0
1644883200000|2022-02-15 00:00:00|26451.4|26411.4|26441.4|26401.4|26461.1|26421.1|26438.7|26398.7|0
1644883500000|2022-02-15 00:05:00|26441.5|26401.5|26459.3|26419.3|26459.3|26419.3|26439.4|26399.4|0
1644883800000|2022-02-15 00:10:00|26459|26419|26404.3|26364.3|26459.3|26419.3|26403.6|26363.6|0
1644884100000|2022-02-15 00:15:00|26404.2|26364.2|26375.4|26335.4|26408.8|26368.8|26364.5|26324.5|0
1644884400000|2022-02-15 00:20:00|26375.3|26335.3|26363.4|26323.4|26375.6|26335.6|26345.5|26305.5|0
1644884700000|2022-02-15 00:25:00|26363.2|26323.2|26372.4|26332.4|26378.6|26338.6|26362.9|26322.9|0
1644885000000|2022-02-15 00:30:00|26372.3|26332.3|26346.5|26306.5|26372.4|26332.4|26337.4|26297.4|0
1644885300000|2022-02-15 00:35:00|26346.3|26306.3|26352.6|26312.6|26354.3|26314.3|26340.2|26300.2|0
1644885600000|2022-02-15 00:40:00|26352.5|26312.5|26355|26315|26361.9|26321.9|26346.4|26306.4|0
1644885900000|2022-02-15 00:45:00|26354|26314|26390.2|26350.2|26392.9|26352.9|26353.9|26313.9|0
1644886200000|2022-02-15 00:50:00|26390.1|26350.1|26375.6|26335.6|26390.4|26350.4|26371.7|26331.7|0
1644886500000|2022-02-15 00:55:00|26376.1|26336.1|26394.7|26354.7|26403.6|26363.6|26370.6|26330.6|0
1644886800000|2022-02-15 01:00:00|26395.1|26355.1|26377.8|26337.8|26404.1|26364.1|26376.4|26336.4|0
1644887100000|2022-02-15 01:05:00|26377.7|26337.7|26371.7|26331.7|26382.9|26342.9|26361.4|26321.4|0
1644887400000|2022-02-15 01:10:00|26371.6|26331.6|26397.5|26357.5|26397.5|26357.5|26370.1|26330.1|0
1644887700000|2022-02-15 01:15:00|26397.8|26357.8|26385.3|26345.3|26407|26367|26380.6|26340.6|0
1644888000000|2022-02-15 01:20:00|26385.4|26345.4|26413.8|26373.8|26420.3|26380.3|26383.5|26343.5|0
1644888300000|2022-02-15 01:25:00|26414.4|26374.4|26413.2|26373.2|26421.9|26381.9|26403.7|26363.7|0
1644888600000|2022-02-15 01:30:00|26413.1|26373.1|26350.6|26310.6|26414.5|26374.5|26341.5|26301.5|0
1644888900000|2022-02-15 01:35:00|26350.5|26310.5|26393.1|26353.1|26410|26370|26347.5|26307.5|0
1644889200000|2022-02-15 01:40:00|26393|26353|26388.6|26348.6|26400.6|26360.6|26367.6|26327.6|0
1644889500000|2022-02-15 01:45:00|26389.2|26349.2|26399.9|26359.9|26412.3|26372.3|26384.1|26344.1|0
1644889800000|2022-02-15 01:50:00|26400|26360|26401.9|26361.9|26417.1|26377.1|26387.3|26347.3|0
1644890100000|2022-02-15 01:55:00|26401.3|26361.3|26415.7|26375.7|26420.2|26380.2|26395.2|26355.2|0
1644890400000|2022-02-15 02:00:00|26415.5|26375.5|26411.5|26371.5|26420.7|26380.7|26402.1|26362.1|0
1644890700000|2022-02-15 02:05:00|26411.6|26371.6|26436.3|26396.3|26439.3|26399.3|26411.5|26371.5|0
1644891000000|2022-02-15 02:10:00|26437.4|26397.4|26439.6|26399.6|26444.2|26404.2|26430.2|26390.2|0
1644891300000|2022-02-15 02:15:00|26439.5|26399.5|26444.1|26404.1|26445.8|26405.8|26430.3|26390.3|0
1644891600000|2022-02-15 02:20:00|26444.6|26404.6|26450.1|26410.1|26450.1|26410.1|26436.6|26396.6|0
1644891900000|2022-02-15 02:25:00|26449.6|26409.6|26461.6|26421.6|26466.4|26426.4|26444.2|26404.2|0
1644892200000|2022-02-15 02:30:00|26461.7|26421.7|26465.3|26425.3|26485.7|26445.7|26461.6|26421.6|0
1644892500000|2022-02-15 02:35:00|26465.4|26425.4|26459.3|26419.3|26471.4|26431.4|26459.3|26419.3|0
1644892800000|2022-02-15 02:40:00|26458.7|26418.7|26470.7|26430.7|26470.7|26430.7|26449.9|26409.9|0
1644893100000|2022-02-15 02:45:00|26471.3|26431.3|26471.9|26431.9|26481.2|26441.2|26469.2|26429.2|0
1644893400000|2022-02-15 02:50:00|26473|26433|26469.4|26429.4|26479.2|26439.2|26461.9|26421.9|0
1644893700000|2022-02-15 02:55:00|26470|26430|26476.5|26436.5|26477.8|26437.8|26463|26423|0
1644894000000|2022-02-15 03:00:00|26476|26436|26470.6|26430.6|26477.8|26437.8|26467.5|26427.5|0
1644894300000|2022-02-15 03:05:00|26471.2|26431.2|26476.2|26436.2|26476.5|26436.5|26470.2|26430.2|0
1644894600000|2022-02-15 03:10:00|26475.6|26435.6|26461.2|26421.2|26476.3|26436.3|26453.2|26413.2|0
1644894900000|2022-02-15 03:15:00|26461.1|26421.1|26454.4|26414.4|26467.3|26427.3|26454.4|26414.4|0
1644895200000|2022-02-15 03:20:00|26455|26415|26463.4|26423.4|26469.4|26429.4|26454.1|26414.1|0
1644895500000|2022-02-15 03:25:00|26463.6|26423.6|26450.6|26410.6|26472.9|26432.9|26448.9|26408.9|0
1644895800000|2022-02-15 03:30:00|26450.5|26410.5|26421.8|26381.8|26450.5|26410.5|26420.4|26380.4|0
1644896100000|2022-02-15 03:35:00|26420.5|26380.5|26417.3|26377.3|26425|26385|26402.4|26362.4|0
1644896400000|2022-02-15 03:40:00|26417.5|26377.5|26439.4|26399.4|26439.4|26399.4|26417.4|26377.4|0
1644896700000|2022-02-15 03:45:00|26438.9|26398.9|26412.9|26372.9|26438.9|26398.9|26412.9|26372.9|0
1644897000000|2022-02-15 03:50:00|26413.1|26373.1|26419|26379|26425.6|26385.6|26405.3|26365.3|0
1644897300000|2022-02-15 03:55:00|26419.1|26379.1|26413.2|26373.2|26419.3|26379.3|26405.2|26365.2|0
1644897600000|2022-02-15 04:00:00|26413.8|26373.8|26403.9|26363.9|26419.8|26379.8|26397.8|26357.8|0
1644897900000|2022-02-15 04:05:00|26403.8|26363.8|26393.1|26353.1|26405.3|26365.3|26385.3|26345.3|0
1644898200000|2022-02-15 04:10:00|26393|26353|26390.6|26350.6|26401.1|26361.1|26388.6|26348.6|0
1644898500000|2022-02-15 04:15:00|26390|26350|26400.9|26360.9|26403.9|26363.9|26389.3|26349.3|0
1644898800000|2022-02-15 04:20:00|26400.8|26360.8|26400.5|26360.5|26403.7|26363.7|26397.5|26357.5|0
1644899100000|2022-02-15 04:25:00|26401.1|26361.1|26371.5|26331.5|26401.8|26361.8|26362.4|26322.4|0
1644899400000|2022-02-15 04:30:00|26371.4|26331.4|26373.8|26333.8|26387.2|26347.2|26358.3|26318.3|0
1644899700000|2022-02-15 04:35:00|26373.9|26333.9|26373.7|26333.7|26378.5|26338.5|26355.5|26315.5|0
1644900000000|2022-02-15 04:40:00|26373.5|26333.5|26373.7|26333.7|26379.5|26339.5|26370.5|26330.5|0
1644900300000|2022-02-15 04:45:00|26374.2|26334.2|26369|26329|26376.6|26336.6|26367.3|26327.3|0
1644900600000|2022-02-15 04:50:00|26368.5|26328.5|26363.6|26323.6|26372.7|26332.7|26355.7|26315.7|0
1644900900000|2022-02-15 04:55:00|26363.7|26323.7|26368.7|26328.7|26380.3|26340.3|26362.1|26322.1|0
1644901200000|2022-02-15 05:00:00|26368.8|26328.8|26327.6|26287.6|26368.8|26328.8|26327.2|26287.2|0
1644901500000|2022-02-15 05:05:00|26327.5|26287.5|26297.6|26257.6|26328.7|26288.7|26254.4|26214.4|0
1644901800000|2022-02-15 05:10:00|26297.5|26257.5|26282.4|26242.4|26306|26266|26282.4|26242.4|0
1644902100000|2022-02-15 05:15:00|26282.2|26242.2|26284.9|26244.9|26295.9|26255.9|26279.1|26239.1|0
1644902400000|2022-02-15 05:20:00|26284.8|26244.8|26283.1|26243.1|26298.7|26258.7|26279.9|26239.9|0
1644902700000|2022-02-15 05:25:00|26283.3|26243.3|26311.2|26271.2|26314.2|26274.2|26283.3|26243.3|0
1644903000000|2022-02-15 05:30:00|26310.6|26270.6|26308.3|26268.3|26314.4|26274.4|26308|26268|0
1644903300000|2022-02-15 05:35:00|26308.4|26268.4|26319.9|26279.9|26326|26286|26297.8|26257.8|0
1644903600000|2022-02-15 05:40:00|26319.8|26279.8|26286.2|26246.2|26319.8|26279.8|26286.1|26246.1|0
1644903900000|2022-02-15 05:45:00|26286.1|26246.1|26283.6|26243.6|26289.4|26249.4|26279.8|26239.8|0
1644904200000|2022-02-15 05:50:00|26283.7|26243.7|26278.5|26238.5|26297.7|26257.7|26276.8|26236.8|0
1644904500000|2022-02-15 05:55:00|26280.1|26240.1|26289.1|26249.1|26295.5|26255.5|26279.6|26239.6|0
1644904800000|2022-02-15 06:00:00|26289|26249|26306.8|26266.8|26311.9|26271.9|26276.9|26236.9|0
1644905100000|2022-02-15 06:05:00|26305.6|26265.6|26297.2|26257.2|26307|26267|26289.3|26249.3|0
1644905400000|2022-02-15 06:10:00|26297.7|26257.7|26310.1|26270.1|26321.6|26281.6|26297.7|26257.7|0
1644905700000|2022-02-15 06:15:00|26310.2|26270.2|26321|26281|26326.2|26286.2|26310.1|26270.1|0
1644906000000|2022-02-15 06:20:00|26320.5|26280.5|26315.7|26275.7|26327.1|26287.1|26295.1|26255.1|0
1644906300000|2022-02-15 06:25:00|26315.8|26275.8|26330.8|26290.8|26337.3|26297.3|26315.8|26275.8|0
1644906600000|2022-02-15 06:30:00|26330.5|26290.5|26312.2|26272.2|26330.7|26290.7|26309|26269|0
1644906900000|2022-02-15 06:35:00|26312.3|26272.3|26322.8|26282.8|26324.5|26284.5|26301.6|26261.6|0
1644907200000|2022-02-15 06:40:00|26322.9|26282.9|26322.3|26282.3|26330.3|26290.3|26306.6|26266.6|0
1644907500000|2022-02-15 06:45:00|26326.8|26286.8|26315|26275|26329.8|26289.8|26299.3|26259.3|0
1644907800000|2022-02-15 06:50:00|26315.1|26275.1|26334.3|26294.3|26336.1|26296.1|26315.1|26275.1|0
1644908100000|2022-02-15 06:55:00|26334.4|26294.4|26323.8|26283.8|26337.4|26297.4|26314.4|26274.4|0
1644908400000|2022-02-15 07:00:00|26324.4|26284.4|26327.5|26312.5|26348.2|26317.5|26290|26266.9|58
1644908700000|2022-02-15 07:05:00|26330|26315|26372.5|26357.5|26382.5|26367.5|26327.5|26312.5|42
1644909000000|2022-02-15 07:10:00|26370|26355|26380|26365|26392.5|26377.5|26365|26350|35
1644909300000|2022-02-15 07:15:00|26375|26360|26387.5|26372.5|26402.5|26387.5|26362.5|26347.5|42
1644909600000|2022-02-15 07:20:00|26390|26375|26400|26385|26407.5|26392.5|26380|26365|14
1644909900000|2022-02-15 07:25:00|26397.5|26382.5|26360|26345|26397.5|26382.5|26332.5|26317.5|16
1644910200000|2022-02-15 07:30:00|26362.5|26347.5|26327.5|26312.5|26362.5|26347.5|26325|26310|16
1644910500000|2022-02-15 07:35:00|26330|26315|26300|26285|26330|26315|26297.5|26282.5|55
1644910800000|2022-02-15 07:40:00|26302.5|26287.5|26287.5|26272.5|26302.5|26287.5|26277.5|26262.5|19
1644911100000|2022-02-15 07:45:00|26280|26265|26307.5|26292.5|26327.5|26312.5|26270|26255|30
1644911400000|2022-02-15 07:50:00|26310|26295|26325|26310|26327.5|26312.5|26305|26290|16
1644911700000|2022-02-15 07:55:00|26322.5|26307.5|26322.5|26307.5|26330|26315|26302.5|26287.5|60
1644912000000|2022-02-15 08:00:00|26320|26305|26397.5|26382.5|26400|26385|26292.5|26277.5|563
1644912300000|2022-02-15 08:05:00|26402.5|26387.5|26592.5|26577.5|26595|26580|26355|26340|753
1644912600000|2022-02-15 08:10:00|26595|26580|26567.5|26552.5|26637.5|26622.5|26550|26535|667
1644912900000|2022-02-15 08:15:00|26572.5|26557.5|26627.5|26612.5|26632.5|26617.5|26545|26530|454
1644913200000|2022-02-15 08:20:00|26625|26610|26687.5|26672.5|26690|26675|26600|26585|460
1644913500000|2022-02-15 08:25:00|26685|26670|26710|26695|26720|26705|26645|26630|376
1644913800000|2022-02-15 08:30:00|26715|26700|26765|26750|26775|26760|26705|26690|550
1644914100000|2022-02-15 08:35:00|26760|26745|26725|26710|26782.5|26767.5|26720|26705|523
1644914400000|2022-02-15 08:40:00|26725.5|26710.5|26735.5|26720.5|26755.5|26740.5|26710.5|26695.5|441
1644914700000|2022-02-15 08:45:00|26730.5|26715.5|26730.5|26715.5|26740.5|26725.5|26693|26678|202
1644915000000|2022-02-15 08:50:00|26733|26718|26655.5|26640.5|26755.5|26740.5|26648|26633|307
1644915300000|2022-02-15 08:55:00|26653|26638|26695.5|26680.5|26700.5|26685.5|26645.5|26630.5|241
1644915600000|2022-02-15 09:00:00|26690.5|26675.5|26653|26638|26705.5|26690.5|26648|26633|189
1644915900000|2022-02-15 09:05:00|26650.5|26635.5|26730.5|26715.5|26738|26723|26650.5|26635.5|208
1644916200000|2022-02-15 09:10:00|26723|26708|26713|26698|26730.5|26715.5|26665.5|26650.5|210
1644916500000|2022-02-15 09:15:00|26710.5|26695.5|26750.5|26735.5|26760.5|26745.5|26710.5|26695.5|160
1644916800000|2022-02-15 09:20:00|26748|26733|26773|26758|26785.5|26770.5|26740.5|26725.5|198
1644917100000|2022-02-15 09:25:00|26775.5|26760.5|26775.5|26760.5|26785.5|26770.5|26755.5|26740.5|162
1644917400000|2022-02-15 09:30:00|26778|26763|26805.5|26790.5|26805.5|26790.5|26775.5|26760.5|245
1644917700000|2022-02-15 09:35:00|26810.5|26795.5|26805.5|26790.5|26815.5|26800.5|26780.5|26765.5|102
1644918000000|2022-02-15 09:40:00|26810.5|26795.5|26805.5|26790.5|26823|26808|26793|26778|146
1644918300000|2022-02-15 09:45:00|26803|26788|26810.5|26795.5|26825.5|26810.5|26780.5|26765.5|119
1644918600000|2022-02-15 09:50:00|26813|26798|26773|26758|26813|26798|26770.5|26755.5|89
1644918900000|2022-02-15 09:55:00|26770.5|26755.5|26803|26788|26803|26788|26760.5|26745.5|84
1644919200000|2022-02-15 10:00:00|26795.5|26780.5|26805.5|26790.5|26825.5|26810.5|26795.5|26780.5|231
1644919500000|2022-02-15 10:05:00|26808|26793|26793|26778|26820.5|26805.5|26780.5|26765.5|168
1644919800000|2022-02-15 10:10:00|26795.5|26780.5|26778|26763|26800.5|26785.5|26778|26763|114
1644920100000|2022-02-15 10:15:00|26775.5|26760.5|26775.5|26760.5|26795.5|26780.5|26760.5|26745.5|448
1644920400000|2022-02-15 10:20:00|26780.5|26765.5|26695.5|26680.5|26788|26773|26675.5|26660.5|576
1644920700000|2022-02-15 10:25:00|26698|26683|26745.5|26730.5|26765.5|26750.5|26695.5|26680.5|307
1644921000000|2022-02-15 10:30:00|26743|26728|26770.5|26755.5|26795.5|26780.5|26738|26723|151
1644921300000|2022-02-15 10:35:00|26768|26753|26790.5|26775.5|26800.5|26785.5|26768|26753|210
1644921600000|2022-02-15 10:40:00|26788|26773|26795.5|26780.5|26805.5|26790.5|26788|26773|105
1644921900000|2022-02-15 10:45:00|26790.5|26775.5|26785.5|26770.5|26795.5|26780.5|26778|26763|74
1644922200000|2022-02-15 10:50:00|26783|26768|26770.5|26755.5|26793|26778|26760.5|26745.5|63
1644922500000|2022-02-15 10:55:00|26773|26758|26785.5|26770.5|26790.5|26775.5|26765.5|26750.5|68
1644922800000|2022-02-15 11:00:00|26788|26773|26815.5|26800.5|26818|26803|26785.5|26770.5|141
1644923100000|2022-02-15 11:05:00|26813|26798|26820.5|26805.5|26835.5|26820.5|26805.5|26790.5|119
1644923400000|2022-02-15 11:10:00|26818|26803|26858|26843|26863|26848|26818|26803|118
1644923700000|2022-02-15 11:15:00|26860.5|26845.5|26870.5|26855.5|26870.5|26855.5|26850.5|26835.5|79
1644924000000|2022-02-15 11:20:00|26873|26858|26883|26868|26890.5|26875.5|26870.5|26855.5|95
1644924300000|2022-02-15 11:25:00|26880.5|26865.5|26860.5|26845.5|26880.5|26865.5|26855.5|26840.5|82
1644924600000|2022-02-15 11:30:00|26865.5|26850.5|26880.5|26865.5|26880.5|26865.5|26860.5|26845.5|96
1644924900000|2022-02-15 11:35:00|26878|26863|26905.5|26890.5|26910.5|26895.5|26875.5|26860.5|107
1644925200000|2022-02-15 11:40:00|26910.5|26895.5|26905.5|26890.5|26910.5|26895.5|26890.5|26875.5|90
1644925500000|2022-02-15 11:45:00|26908|26893|26908|26893|26920.5|26905.5|26900.5|26885.5|84
1644925800000|2022-02-15 11:50:00|26910.5|26895.5|26918|26903|26920.5|26905.5|26905.5|26890.5|32
1644926100000|2022-02-15 11:55:00|26915.5|26900.5|26920.5|26905.5|26925.5|26910.5|26913|26898|67
1644926400000|2022-02-15 12:00:00|26923|26908|26903|26888|26930.5|26915.5|26860.5|26845.5|252
1644926700000|2022-02-15 12:05:00|26905.5|26890.5|26900.5|26885.5|26925.5|26910.5|26898|26883|146
1644927000000|2022-02-15 12:10:00|26903|26888|26910.5|26895.5|26920.5|26905.5|26900.5|26885.5|63
1644927300000|2022-02-15 12:15:00|26913|26898|26910.5|26895.5|26918|26903|26900.5|26885.5|69
1644927600000|2022-02-15 12:20:00|26913|26898|26910.5|26895.5|26920.5|26905.5|26903|26888|56
1644927900000|2022-02-15 12:25:00|26913|26898|26913|26898|26915.5|26900.5|26900.5|26885.5|45
1644928200000|2022-02-15 12:30:00|26910.5|26895.5|26890.5|26875.5|26910.5|26895.5|26885.5|26870.5|60
1644928500000|2022-02-15 12:35:00|26895.5|26880.5|26875.5|26860.5|26905.5|26890.5|26865.5|26850.5|252
1644928800000|2022-02-15 12:40:00|26871.4|26856.4|26881.4|26866.4|26893.9|26878.9|26861.4|26846.4|62
1644929100000|2022-02-15 12:45:00|26878.9|26863.9|26871.4|26856.4|26891.4|26876.4|26863.9|26848.9|36
1644929400000|2022-02-15 12:50:00|26876.4|26861.4|26881.4|26866.4|26886.4|26871.4|26861.4|26846.4|24
1644929700000|2022-02-15 12:55:00|26883.9|26868.9|26886.4|26871.4|26888.9|26873.9|26881.4|26866.4|29
1644930000000|2022-02-15 13:00:00|26888.9|26873.9|26876.4|26861.4|26893.9|26878.9|26876.4|26861.4|61
1644930300000|2022-02-15 13:05:00|26878.9|26863.9|26866.4|26851.4|26881.4|26866.4|26863.9|26848.9|55
1644930600000|2022-02-15 13:10:00|26863.9|26848.9|26881.4|26866.4|26886.4|26871.4|26861.4|26846.4|45
1644930900000|2022-02-15 13:15:00|26878.9|26863.9|26863.9|26848.9|26881.4|26866.4|26861.4|26846.4|60
1644931200000|2022-02-15 13:20:00|26861.4|26846.4|26853.9|26838.9|26866.4|26851.4|26841.4|26826.4|100
1644931500000|2022-02-15 13:25:00|26851.4|26836.4|26861.4|26846.4|26863.9|26848.9|26841.4|26826.4|127
1644931800000|2022-02-15 13:30:00|26846.4|26831.4|26856.4|26841.4|26866.4|26851.4|26818.9|26803.9|142
1644932100000|2022-02-15 13:35:00|26853.9|26838.9|26853.9|26838.9|26871.4|26856.4|26841.4|26826.4|76
1644932400000|2022-02-15 13:40:00|26856.4|26841.4|26876.4|26861.4|26878.9|26863.9|26846.4|26831.4|61
1644932700000|2022-02-15 13:45:00|26873.9|26858.9|26881.4|26866.4|26883.9|26868.9|26863.9|26848.9|70
1644933000000|2022-02-15 13:50:00|26878.9|26863.9|26851.4|26836.4|26883.9|26868.9|26851.4|26836.4|77
1644933300000|2022-02-15 13:55:00|26848.9|26833.9|26843.9|26828.9|26858.9|26843.9|26841.4|26826.4|74
1644933600000|2022-02-15 14:00:00|26846.4|26831.4|26848.9|26833.9|26851.4|26836.4|26836.4|26821.4|95
1644933900000|2022-02-15 14:05:00|26851.4|26836.4|26863.9|26848.9|26866.4|26851.4|26846.4|26831.4|52
1644934200000|2022-02-15 14:10:00|26861.4|26846.4|26843.9|26828.9|26866.4|26851.4|26836.4|26821.4|59
1644934500000|2022-02-15 14:15:00|26841.4|26826.4|26841.4|26826.4|26851.4|26836.4|26831.4|26816.4|101
1644934800000|2022-02-15 14:20:00|26838.9|26823.9|26861.4|26846.4|26871.4|26856.4|26836.4|26821.4|122
1644935100000|2022-02-15 14:25:00|26863.9|26848.9|26826.4|26811.4|26866.4|26851.4|26823.9|26808.9|107
1644935400000|2022-02-15 14:30:00|26828.9|26813.9|26881.4|26866.4|26886.4|26871.4|26811.4|26796.4|253
1644935700000|2022-02-15 14:35:00|26886.4|26871.4|26876.4|26861.4|26893.9|26878.9|26866.4|26851.4|154
1644936000000|2022-02-15 14:40:00|26873.9|26858.9|26871.4|26856.4|26886.4|26871.4|26856.4|26841.4|86
1644936300000|2022-02-15 14:45:00|26873.9|26858.9|26856.4|26841.4|26901.4|26886.4|26856.4|26841.4|156
1644936600000|2022-02-15 14:50:00|26851.4|26836.4|26878.9|26863.9|26878.9|26863.9|26841.4|26826.4|129
1644936900000|2022-02-15 14:55:00|26876.4|26861.4|26868.9|26853.9|26891.4|26876.4|26851.4|26836.4|145
1644937200000|2022-02-15 15:00:00|26871.4|26856.4|26866.4|26851.4|26903.9|26888.9|26846.4|26831.4|199
1644937500000|2022-02-15 15:05:00|26868.9|26853.9|26896.4|26881.4|26898.9|26883.9|26863.9|26848.9|154
1644937800000|2022-02-15 15:10:00|26895|26880|26890|26875|26905|26890|26875|26860|171
1644938100000|2022-02-15 15:15:00|26892.5|26877.5|26902.5|26887.5|26915|26900|26892.5|26877.5|118
1644938400000|2022-02-15 15:20:00|26905|26890|26910|26895|26915|26900|26882.5|26867.5|118
1644938700000|2022-02-15 15:25:00|26905|26890|26910|26895|26915|26900|26870|26855|179
1644939000000|2022-02-15 15:30:00|26915|26900|26922.5|26907.5|26930|26915|26905|26890|209
1644939300000|2022-02-15 15:35:00|26925|26910|26935|26920|26940|26925|26915|26900|154
1644939600000|2022-02-15 15:40:00|26937.5|26922.5|26952.5|26937.5|26955|26940|26935|26920|154
1644939900000|2022-02-15 15:45:00|26955|26940|26960|26945|26965|26950|26950|26935|116
1644940200000|2022-02-15 15:50:00|26962.5|26947.5|26970|26955|26970|26955|26955|26940|170
1644940500000|2022-02-15 15:55:00|26972.5|26957.5|26965|26950|26990|26975|26957.5|26942.5|161
1644940800000|2022-02-15 16:00:00|26967.5|26952.5|26975|26960|26980|26965|26960|26945|142
1644941100000|2022-02-15 16:05:00|26970|26955|26975|26960|26980|26965|26967.5|26952.5|117
1644941400000|2022-02-15 16:10:00|26970|26955|26945|26930|26970|26955|26940|26925|194
1644941700000|2022-02-15 16:15:00|26947.5|26932.5|26940|26925|26960|26945|26930|26915|156
1644942000000|2022-02-15 16:20:00|26942.5|26927.5|26955|26940|26975|26960|26942.5|26927.5|206
1644942300000|2022-02-15 16:25:00|26952.5|26937.5|26915|26900|26960|26945|26905|26890|427
1644942600000|2022-02-15 16:30:00|26917.5|26902.5|26975|26960|26980|26965|26907.5|26892.5|455
1644942900000|2022-02-15 16:35:00|26972.5|26957.5|26995|26980|27005|26990|26972.5|26957.5|239
1644943200000|2022-02-15 16:40:00|26992.5|26977.5|26985|26970|27002.5|26987.5|26985|26970|147
1644943500000|2022-02-15 16:45:00|26982.5|26967.5|26985|26970|27000|26985|26980|26965|42
1644943800000|2022-02-15 16:50:00|26987.5|26967.5|26977.5|26957.5|26992.5|26972.5|26972.5|26952.5|68
1644944100000|2022-02-15 16:55:00|26982.5|26962.5|26987.5|26967.5|26992.5|26972.5|26977.5|26962.5|58
1644944400000|2022-02-15 17:00:00|26992.5|26972.5|26982.5|26962.5|26997.5|26977.5|26977.5|26957.5|28
1644944700000|2022-02-15 17:05:00|26987.5|26967.5|26982.5|26957.5|26987.5|26967.5|26977.5|26952.5|59
1644945000000|2022-02-15 17:10:00|26987.5|26962.5|26977.5|26952.5|26992.5|26967.5|26977.5|26952.5|16
1644945300000|2022-02-15 17:15:00|26972.5|26957.5|26952.5|26932.5|26977.5|26957.5|26947.5|26927.5|22
1644945600000|2022-02-15 17:20:00|26957.5|26937.5|26957.5|26932.5|26962.5|26942.5|26947.5|26927.5|6
1644945900000|2022-02-15 17:25:00|26952.5|26937.5|26967.5|26947.5|26972.5|26947.5|26947.5|26927.5|7
1644946200000|2022-02-15 17:30:00|26962.5|26942.5|26962.5|26942.5|26982.5|26962.5|26957.5|26937.5|19
1644946500000|2022-02-15 17:35:00|26967.5|26947.5|26962.5|26942.5|26982.5|26957.5|26957.5|26937.5|11
1644946800000|2022-02-15 17:40:00|26967.5|26947.5|26962.5|26942.5|26972.5|26947.5|26952.5|26932.5|5
1644947100000|2022-02-15 17:45:00|26967.5|26937.5|26922.5|26897.5|26967.5|26942.5|26922.5|26897.5|15
1644947400000|2022-02-15 17:50:00|26917.5|26902.5|26932.5|26912.5|26932.5|26912.5|26917.5|26897.5|13
1644947700000|2022-02-15 17:55:00|26937.5|26907.5|26937.5|26917.5|26942.5|26922.5|26927.5|26902.5|14
1644948000000|2022-02-15 18:00:00|26942.5|26912.5|26942.5|26917.5|26947.5|26927.5|26932.5|26907.5|6
1644948300000|2022-02-15 18:05:00|26947.5|26922.5|26952.5|26927.5|26952.5|26932.5|26942.5|26917.5|3
1644948600000|2022-02-15 18:10:00|26957.5|26932.5|26957.5|26937.5|26962.5|26937.5|26947.5|26927.5|5
1644948900000|2022-02-15 18:15:00|26962.5|26932.5|26952.5|26927.5|26962.5|26937.5|26947.5|26927.5|6
1644949200000|2022-02-15 18:20:00|26957.5|26932.5|26972.5|26947.5|26982.5|26962.5|26957.5|26932.5|22
1644949500000|2022-02-15 18:25:00|26977.5|26952.5|26977.5|26957.5|26987.5|26967.5|26977.5|26947.5|8
1644949800000|2022-02-15 18:30:00|26982.5|26962.5|26972.5|26952.5|26982.5|26962.5|26972.5|26947.5|3
1644950100000|2022-02-15 18:35:00|26977.5|26957.5|26977.5|26952.5|26982.5|26962.5|26972.5|26947.5|12
1644950400000|2022-02-15 18:40:00|26972.5|26957.5|26977.5|26952.5|26987.5|26962.5|26972.5|26952.5|6
1644950700000|2022-02-15 18:45:00|26982.5|26957.5|26992.5|26967.5|26992.5|26972.5|26977.5|26952.5|3
1644951000000|2022-02-15 18:50:00|26997.5|26972.5|26987.5|26962.5|26997.5|26972.5|26982.5|26957.5|3
1644951300000|2022-02-15 18:55:00|26982.5|26967.5|26992.5|26967.5|26992.5|26972.5|26982.5|26962.5|6
1644951600000|2022-02-15 19:00:00|26997.5|26972.5|26987.5|26962.5|26997.5|26972.5|26982.5|26962.5|3
1644951900000|2022-02-15 19:05:00|26982.5|26957.5|26962.5|26942.5|26982.5|26957.5|26952.5|26932.5|9
1644952200000|2022-02-15 19:10:00|26967.5|26947.5|26967.5|26942.5|26967.5|26947.5|26957.5|26932.5|3
1644952500000|2022-02-15 19:15:00|26962.5|26947.5|26977.5|26952.5|26982.5|26957.5|26962.5|26937.5|1
1644952800000|2022-02-15 19:20:00|26982.5|26957.5|26977.5|26952.5|26987.5|26962.5|26972.5|26952.5|1
1644953100000|2022-02-15 19:25:00|26972.5|26957.5|26977.5|26962.5|26982.5|26962.5|26972.5|26952.5|2
1644953400000|2022-02-15 19:30:00|26975|26960|26962.5|26947.5|26977.5|26962.5|26962.5|26947.5|4
1644953700000|2022-02-15 19:35:00|26965|26950|26972.5|26957.5|26972.5|26957.5|26962.5|26947.5|1
1644954000000|2022-02-15 19:40:00|26970|26955|26982.5|26967.5|26985|26970|26952.5|26937.5|8
1644954300000|2022-02-15 19:45:00|26980|26965|26967.5|26952.5|26982.5|26967.5|26965|26950|4
1644954600000|2022-02-15 19:50:00|26965|26950|26957.5|26942.5|26970|26955|26952.5|26937.5|22
1644954900000|2022-02-15 19:55:00|26955|26940|26962.5|26947.5|26970|26955|26952.5|26937.5|7
1644955200000|2022-02-15 20:00:00|26960|26945|26977.5|26962.5|26980|26965|26960|26945|9
1644955500000|2022-02-15 20:05:00|26980|26965|26975|26960|26985|26970|26975|26960|3
1644955800000|2022-02-15 20:10:00|26977.5|26962.5|26975|26960|26977.5|26962.5|26970|26955|3
1644956100000|2022-02-15 20:15:00|26977.5|26962.5|26972.5|26957.5|26980|26965|26962.5|26947.5|2
1644956400000|2022-02-15 20:20:00|26970|26955|26965|26950|26975|26960|26962.5|26947.5|12
1644956700000|2022-02-15 20:25:00|26967.5|26952.5|26960|26945|26967.5|26952.5|26957.5|26942.5|31
1644957000000|2022-02-15 20:30:00|26962.5|26947.5|26937.5|26922.5|26962.5|26947.5|26930|26915|51
1644957300000|2022-02-15 20:35:00|26935|26920|26927.5|26912.5|26947.5|26932.5|26922.5|26907.5|16
1644957600000|2022-02-15 20:40:00|26925|26910|26947.5|26932.5|26947.5|26932.5|26915|26900|17
1644957900000|2022-02-15 20:45:00|26942.5|26927.5|26950|26935|26960|26945|26932.5|26917.5|22
1644958200000|2022-02-15 20:50:00|26980|26965|26975|26960|27002.5|26987.5|26975|26960|52
1644958500000|2022-02-15 20:55:00|26987.5|26972.5|27010|26995|27015|27000|26987.5|26972.5|62
1644958800000|2022-02-15 21:00:00|27020.8|26980.8|26982.9|26942.9|27026.2|26986.2|26978.4|26938.4|0
1644959100000|2022-02-15 21:05:00|26983.2|26943.2|26967.7|26927.7|26986.9|26946.9|26963.1|26923.1|0
1644959400000|2022-02-15 21:10:00|26967.8|26927.8|26973.7|26933.7|26981.6|26941.6|26957.8|26917.8|0
1644959700000|2022-02-15 21:15:00|26973.6|26933.6|26986.9|26946.9|26988.3|26948.3|26970.3|26930.3|0
1644960000000|2022-02-15 21:20:00|26986.7|26946.7|26995.9|26955.9|26999.2|26959.2|26984.2|26944.2|0
1644960300000|2022-02-15 21:25:00|26996.2|26956.2|27003.2|26963.2|27004.5|26964.5|26995.9|26955.9|0
1644960600000|2022-02-15 21:30:00|27002.9|26962.9|27004.5|26964.5|27007.2|26967.2|27000.5|26960.5|0
1644960900000|2022-02-15 21:35:00|27004.8|26964.8|27000.5|26960.5|27007.2|26967.2|26999.2|26959.2|0
1644961200000|2022-02-15 21:40:00|27000.6|26960.6|26986.6|26946.6|27003.2|26963.2|26985.3|26945.3|0
1644961500000|2022-02-15 21:45:00|26986.3|26946.3|26969.3|26929.3|26989.9|26949.9|26968.7|26928.7|0
1644961800000|2022-02-15 21:50:00|26969.7|26929.7|26985.3|26945.3|26987.9|26947.9|26968.7|26928.7|0
1644962100000|2022-02-15 21:55:00|26985|26945|26988.4|26948.4|26995.9|26955.9|26976.7|26936.7|0
1644962400000|2022-02-15 22:00:00|26987.8|26947.8|26989.3|26949.3|26990.4|26950.4|26987.7|26947.7|0
1644962700000|2022-02-15 22:05:00|26989.9|26949.9|26989.3|26949.3|26989.9|26949.9|26986.1|26946.1|0
1644963000000|2022-02-15 22:10:00|26988.8|26948.8|26985|26945|26988.8|26948.8|26984.5|26944.5|0
1644963300000|2022-02-15 22:15:00|26984.5|26944.5|26981.2|26941.2|26984.5|26944.5|26981.2|26941.2|0
1644963600000|2022-02-15 22:20:00|26980.7|26940.7|26979.6|26939.6|26982.3|26942.3|26978.5|26938.5|0
1644963900000|2022-02-15 22:25:00|26981.2|26941.2|26980.1|26940.1|26981.2|26941.2|26978|26938|0
1644964200000|2022-02-15 22:30:00|26979.6|26939.6|26980.1|26940.1|26981.2|26941.2|26979.6|26939.6|0
1644964500000|2022-02-15 22:35:00|26979.6|26939.6|26980.1|26940.1|26980.7|26940.7|26979.6|26939.6|0
1644964800000|2022-02-15 22:40:00|26980.7|26940.7|26980.7|26940.7|26981.8|26941.8|26979.6|26939.6|0
1644965100000|2022-02-15 22:45:00|26979.6|26939.6|26980.7|26940.7|26980.7|26940.7|26979.6|26939.6|0
1644965400000|2022-02-15 22:50:00|26981.8|26941.8|26981.2|26941.2|26981.8|26941.8|26980.1|26940.1|0
1644965700000|2022-02-15 22:55:00|26981.8|26941.8|26983.4|26943.4|26987.7|26947.7|26981.8|26941.8|0
1644966000000|2022-02-15 23:00:00|26985.1|26945.1|26993.7|26953.7|26997|26957|26980.5|26940.5|0
1644966300000|2022-02-15 23:05:00|26993.4|26953.4|26992.4|26952.4|27000.9|26960.9|26989.7|26949.7|0
1644966600000|2022-02-15 23:10:00|26992.6|26952.6|26984.3|26944.3|26995|26955|26983|26943|0
1644966900000|2022-02-15 23:15:00|26984.1|26944.1|26985|26945|26991|26951|26981.1|26941.1|0
1644967200000|2022-02-15 23:20:00|26984.9|26944.9|26973.8|26933.8|26985.7|26945.7|26971.8|26931.8|0
1644967500000|2022-02-15 23:25:00|26973.9|26933.9|26973.1|26933.1|26981.1|26941.1|26969.1|26929.1|0
1644967800000|2022-02-15 23:30:00|26973.4|26933.4|26978.5|26938.5|26985.7|26945.7|26972.4|26932.4|0
1644968100000|2022-02-15 23:35:00|26978.3|26938.3|26986.3|26946.3|26987|26947|26977.8|26937.8|0
1644968400000|2022-02-15 23:40:00|26986.2|26946.2|26979.8|26939.8|26989|26949|26979.8|26939.8|0
1644968700000|2022-02-15 23:45:00|26979.5|26939.5|26957.9|26917.9|26983|26943|26957.9|26917.9|0
1644969000000|2022-02-15 23:50:00|26957.6|26917.6|26959.2|26919.2|26964.5|26924.5|26952.5|26912.5|0
1644969300000|2022-02-15 23:55:00|26958.7|26918.7|26961.9|26921.9|26964.5|26924.5|26956.5|26916.5|0
1644969600000|2022-02-16 00:00:00|26961.6|26921.6|26964.3|26924.3|26968.9|26928.9|26955|26915|0
1644969900000|2022-02-16 00:05:00|26964.2|26924.2|26967.8|26927.8|26968.9|26928.9|26950.4|26910.4|0
1644970200000|2022-02-16 00:10:00|26968.9|26928.9|26971.2|26931.2|26972.6|26932.6|26952.3|26912.3|0
1644970500000|2022-02-16 00:15:00|26971.5|26931.5|26976.4|26936.4|26977.7|26937.7|26958.9|26918.9|0
1644970800000|2022-02-16 00:20:00|26975.9|26935.9|26958.4|26918.4|26975.9|26935.9|26958|26918|0
1644971100000|2022-02-16 00:25:00|26957.3|26917.3|26955.4|26915.4|26966.1|26926.1|26955.3|26915.3|0
1644971400000|2022-02-16 00:30:00|26955.3|26915.3|26956|26916|26960|26920|26938|26898|0
1644971700000|2022-02-16 00:35:00|26955.8|26915.8|26958.5|26918.5|26966.9|26926.9|26955.8|26915.8|0
1644972000000|2022-02-16 00:40:00|26958.4|26918.4|26952.4|26912.4|26961.4|26921.4|26951|26911|0
1644972300000|2022-02-16 00:45:00|26952.3|26912.3|26946.1|26906.1|26954.2|26914.2|26939.2|26899.2|0
1644972600000|2022-02-16 00:50:00|26947.2|26907.2|26957.9|26917.9|26959.3|26919.3|26940|26900|0
1644972900000|2022-02-16 00:55:00|26957.7|26917.7|26954.6|26914.6|26959.3|26919.3|26944.2|26904.2|0
1644973200000|2022-02-16 01:00:00|26954.8|26914.8|26956.7|26916.7|26959.9|26919.9|26942.9|26902.9|0
1644973500000|2022-02-16 01:05:00|26956.8|26916.8|26972.7|26932.7|26974.1|26934.1|26956.7|26916.7|0
1644973800000|2022-02-16 01:10:00|26972.9|26932.9|26958|26918|26972.9|26932.9|26953.8|26913.8|0
1644974100000|2022-02-16 01:15:00|26958.1|26918.1|26960.9|26920.9|26970.6|26930.6|26958.1|26918.1|0
1644974400000|2022-02-16 01:20:00|26961.4|26921.4|26965.6|26925.6|26968.6|26928.6|26957.6|26917.6|0
1644974700000|2022-02-16 01:25:00|26965.4|26925.4|26965.6|26925.6|26971.8|26931.8|26959.6|26919.6|0
1644975000000|2022-02-16 01:30:00|26965.7|26925.7|26950.8|26910.8|26965.7|26925.7|26947.7|26907.7|0
1644975300000|2022-02-16 01:35:00|26951.8|26911.8|26963|26923|26966.1|26926.1|26950.6|26910.6|0
1644975600000|2022-02-16 01:40:00|26963.5|26923.5|26950.6|26910.6|26964.4|26924.4|26950.6|26910.6|0
1644975900000|2022-02-16 01:45:00|26949.5|26909.5|26954.3|26914.3|26959.9|26919.9|26947.7|26907.7|0
1644976200000|2022-02-16 01:50:00|26953.8|26913.8|26960.4|26920.4|26964.8|26924.8|26949.6|26909.6|0
1644976500000|2022-02-16 01:55:00|26960.3|26920.3|26967.8|26927.8|26967.8|26927.8|26957.2|26917.2|0
1644976800000|2022-02-16 02:00:00|26968.4|26928.4|26978.6|26938.6|26981.7|26941.7|26968.4|26928.4|0
1644977100000|2022-02-16 02:05:00|26978.5|26938.5|27002.4|26962.4|27002.4|26962.4|26973.8|26933.8|0
1644977400000|2022-02-16 02:10:00|27003|26963|26982.6|26942.6|27004.2|26964.2|26980.3|26940.3|0
1644977700000|2022-02-16 02:15:00|26982.5|26942.5|26993.1|26953.1|26994.9|26954.9|26982.5|26942.5|0
1644978000000|2022-02-16 02:20:00|26992.6|26952.6|26991.8|26951.8|26995.1|26955.1|26988.6|26948.6|0
1644978300000|2022-02-16 02:25:00|26991.7|26951.7|26991.3|26951.3|26993.3|26953.3|26988.4|26948.4|0
1644978600000|2022-02-16 02:30:00|26991.5|26951.5|26982.1|26942.1|26991.5|26951.5|26976|26936|0
1644978900000|2022-02-16 02:35:00|26983.2|26943.2|26975.5|26935.5|26989.4|26949.4|26973.7|26933.7|0
1644979200000|2022-02-16 02:40:00|26976.6|26936.6|26978.6|26938.6|26981.6|26941.6|26975.2|26935.2|0
1644979500000|2022-02-16 02:45:00|26978.5|26938.5|26984.8|26944.8|27003.2|26963.2|26978.4|26938.4|0
1644979800000|2022-02-16 02:50:00|26985.3|26945.3|26982.1|26942.1|26987.9|26947.9|26980.3|26940.3|0
1644980100000|2022-02-16 02:55:00|26982|26942|26987.9|26947.9|26991|26951|26972.5|26932.5|0
1644980400000|2022-02-16 03:00:00|26988.5|26948.5|26985|26945|26994.4|26954.4|26980.2|26940.2|0
1644980700000|2022-02-16 03:05:00|26984.9|26944.9|26997.1|26957.1|27003.1|26963.1|26982|26942|0
1644981000000|2022-02-16 03:10:00|26997.2|26957.2|26997.3|26957.3|27000.2|26960.2|26994.1|26954.1|0
1644981300000|2022-02-16 03:15:00|26998.4|26958.4|26993.7|26953.7|27003.1|26963.1|26990.8|26950.8|0
1644981600000|2022-02-16 03:20:00|26993.8|26953.8|26978.6|26938.6|26993.9|26953.9|26978.5|26938.5|0
1644981900000|2022-02-16 03:25:00|26978.7|26938.7|26983.2|26943.2|26983.2|26943.2|26973.7|26933.7|0
1644982200000|2022-02-16 03:30:00|26983.1|26943.1|26981.8|26941.8|26983.2|26943.2|26972.3|26932.3|0
1644982500000|2022-02-16 03:35:00|26982.4|26942.4|26978.7|26938.7|26984.7|26944.7|26977|26937|0
1644982800000|2022-02-16 03:40:00|26978.9|26938.9|26979.9|26939.9|26986.3|26946.3|26978.6|26938.6|0
1644983100000|2022-02-16 03:45:00|26980|26940|26984.3|26944.3|26984.6|26944.6|26978.2|26938.2|0
1644983400000|2022-02-16 03:50:00|26984.2|26944.2|26972.1|26932.1|26985.6|26945.6|26970.3|26930.3|0
1644983700000|2022-02-16 03:55:00|26972.2|26932.2|26984.7|26944.7|26986|26946|26965.8|26925.8|0
1644984000000|2022-02-16 04:00:00|26984.5|26944.5|26981.6|26941.6|26984.7|26944.7|26978.4|26938.4|0
1644984300000|2022-02-16 04:05:00|26981.7|26941.7|26978.7|26938.7|26983.1|26943.1|26975.5|26935.5|0
1644984600000|2022-02-16 04:10:00|26978.2|26938.2|26984.7|26944.7|26984.7|26944.7|26977|26937|0
1644984900000|2022-02-16 04:15:00|26985.8|26945.8|26990.5|26950.5|26993.4|26953.4|26985.8|26945.8|0
1644985200000|2022-02-16 04:20:00|26991.6|26951.6|26990.7|26950.7|26996.8|26956.8|26986.1|26946.1|0
1644985500000|2022-02-16 04:25:00|26990.5|26950.5|26981.3|26941.3|26990.7|26950.7|26978.2|26938.2|0
1644985800000|2022-02-16 04:30:00|26981.2|26941.2|26984.2|26944.2|26985.6|26945.6|26981.1|26941.1|0
1644986100000|2022-02-16 04:35:00|26984.1|26944.1|26982.9|26942.9|26984.6|26944.6|26975.2|26935.2|0
1644986400000|2022-02-16 04:40:00|26983.1|26943.1|26981.8|26941.8|26983.2|26943.2|26975.7|26935.7|0
1644986700000|2022-02-16 04:45:00|26982.9|26942.9|26987.4|26947.4|26987.9|26947.9|26982.9|26942.9|0
1644987000000|2022-02-16 04:50:00|26986.3|26946.3|26997.2|26957.2|26998.5|26958.5|26986.2|26946.2|0
1644987300000|2022-02-16 04:55:00|26997.3|26957.3|27006.5|26966.5|27006.6|26966.6|26997.3|26957.3|0
1644987600000|2022-02-16 05:00:00|27006.6|26966.6|27022.4|26982.4|27023.5|26983.5|27004.7|26964.7|0
1644987900000|2022-02-16 05:05:00|27022.3|26982.3|27019.2|26979.2|27022.4|26982.4|27013.1|26973.1|0
1644988200000|2022-02-16 05:10:00|27019.1|26979.1|27029.3|26989.3|27031.8|26991.8|27016|26976|0
1644988500000|2022-02-16 05:15:00|27030.1|26990.1|27023.7|26983.7|27031.9|26991.9|27023.6|26983.6|0
1644988800000|2022-02-16 05:20:00|27023.5|26983.5|27025.3|26985.3|27028.6|26988.6|27019|26979|0
1644989100000|2022-02-16 05:25:00|27025.9|26985.9|27022.1|26982.1|27028.6|26988.6|27019|26979|0
1644989400000|2022-02-16 05:30:00|27022.6|26982.6|27022.2|26982.2|27026.8|26986.8|27019|26979|0
1644989700000|2022-02-16 05:35:00|27022.3|26982.3|27022.6|26982.6|27025.7|26985.7|27017.6|26977.6|0
1644990000000|2022-02-16 05:40:00|27022.8|26982.8|27016.8|26976.8|27022.8|26982.8|27013.8|26973.8|0
1644990300000|2022-02-16 05:45:00|27016.7|26976.7|27022.9|26982.9|27029.2|26989.2|27015.1|26975.1|0
1644990600000|2022-02-16 05:50:00|27022.8|26982.8|27021.1|26981.1|27029.1|26989.1|27019.9|26979.9|0
1644990900000|2022-02-16 05:55:00|27020.6|26980.6|27031.4|26991.4|27034.6|26994.6|27019.5|26979.5|0
1644991200000|2022-02-16 06:00:00|27031.1|26991.1|27025.2|26985.2|27038.7|26998.7|27025.2|26985.2|0
1644991500000|2022-02-16 06:05:00|27024.6|26984.6|27014|26974|27024.6|26984.6|27012.2|26972.2|0
1644991800000|2022-02-16 06:10:00|27013.5|26973.5|27026.3|26986.3|27028.2|26988.2|27009.5|26969.5|0
1644992100000|2022-02-16 06:15:00|27026.2|26986.2|27037.6|26997.6|27037.7|26997.7|27020|26980|0
1644992400000|2022-02-16 06:20:00|27037.7|26997.7|27037.7|26997.7|27041|27001|27034.4|26994.4|0
1644992700000|2022-02-16 06:25:00|27037.6|26997.6|27034.8|26994.8|27037.9|26997.9|27030|26990|0
1644993000000|2022-02-16 06:30:00|27034.3|26994.3|27054|27014|27054.4|27014.4|27031.9|26991.9|0
1644993300000|2022-02-16 06:35:00|27053|27013|27060.5|27020.5|27062.2|27022.2|27049.2|27009.2|0
1644993600000|2022-02-16 06:40:00|27060.4|27020.4|27056.4|27016.4|27066.8|27026.8|27056|27016|0
1644993900000|2022-02-16 06:45:00|27056.2|27016.2|27057|27017|27065.2|27025.2|27055|27015|0
1644994200000|2022-02-16 06:50:00|27056.9|27016.9|27050.7|27010.7|27057|27017|27038.7|26998.7|0
1644994500000|2022-02-16 06:55:00|27050.1|27010.1|27047.7|27007.7|27050.6|27010.6|27047.6|27007.6|0
1644994800000|2022-02-16 07:00:00|27045|27005|27032.5|27017.5|27057.5|27042.5|27010|26986.8|77
1644995100000|2022-02-16 07:05:00|27035|27020|27050|27035|27052.5|27037.5|27032.5|27017.5|27
1644995400000|2022-02-16 07:10:00|27047.5|27032.5|27027.5|27012.5|27050|27035|27022.5|27007.5|49
1644995700000|2022-02-16 07:15:00|27025|27010|27002.5|26987.5|27027.5|27012.5|26995|26980|48
1644996000000|2022-02-16 07:20:00|27000|26985|27002.5|26987.5|27010|26995|26992.5|26977.5|12
1644996300000|2022-02-16 07:25:00|27005|26990|27005|26990|27015|27000|27000|26985|15
1644996600000|2022-02-16 07:30:00|27002.5|26987.5|27012.5|26997.5|27015|27000|27000|26985|12
1644996900000|2022-02-16 07:35:00|27015|27000|27015|27000|27025|27010|27012.5|26997.5|8
1644997200000|2022-02-16 07:40:00|27012.5|26997.5|27010|26995|27017.5|27002.5|27010|26995|3
1644997500000|2022-02-16 07:45:00|27007.5|26992.5|26995|26980|27007.5|26992.5|26995|26980|8
1644997800000|2022-02-16 07:50:00|26992.5|26977.5|26962.5|26947.5|27010|26995|26960|26945|36
1644998100000|2022-02-16 07:55:00|26965|26950|27030|27015|27030|27015|26952.5|26937.5|191
1644998400000|2022-02-16 08:00:00|27045|27030|27027.5|27012.5|27080|27065|27010|26995|649
1644998700000|2022-02-16 08:05:00|27025|27010|27035|27020|27045|27030|27022.5|27007.5|267
1644999000000|2022-02-16 08:10:00|27032.5|27017.5|27110|27095|27110|27095|27020|27005|350
1644999300000|2022-02-16 08:15:00|27112.5|27097.5|27140|27125|27167.5|27152.5|27112.5|27097.5|394
1644999600000|2022-02-16 08:20:00|27145|27130|27140|27125|27165|27150|27130|27115|180
1644999900000|2022-02-16 08:25:00|27137.5|27122.5|27107.5|27092.5|27155|27140|27090|27075|197
1645000200000|2022-02-16 08:30:00|27105|27090|27060|27045|27107.5|27092.5|27060|27045|275
1645000500000|2022-02-16 08:35:00|27065|27050|27107.5|27092.5|27120|27105|27062.5|27047.5|166
1645000800000|2022-02-16 08:40:00|27110.1|27095.1|27042.6|27027.6|27112.6|27097.6|27037.6|27022.6|247
1645001100000|2022-02-16 08:45:00|27040.1|27025.1|27057.6|27042.6|27057.6|27042.6|27032.6|27017.6|134
1645001400000|2022-02-16 08:50:00|27060.1|27045.1|27040.1|27025.1|27062.6|27047.6|27032.6|27017.6|72
1645001700000|2022-02-16 08:55:00|27037.6|27022.6|27050.1|27035.1|27067.6|27052.6|27027.6|27012.6|105
1645002000000|2022-02-16 09:00:00|27052.6|27037.6|27067.6|27052.6|27092.6|27077.6|27040.1|27025.1|112
1645002300000|2022-02-16 09:05:00|27065.1|27050.1|26957.6|26942.6|27067.6|27052.6|26947.6|26932.6|442
1645002600000|2022-02-16 09:10:00|26952.6|26937.6|26977.6|26962.6|26985.1|26970.1|26915.1|26900.1|277
1645002900000|2022-02-16 09:15:00|26972.6|26957.6|26985.1|26970.1|26997.6|26982.6|26962.6|26947.6|65
1645003200000|2022-02-16 09:20:00|26982.6|26967.6|26995.1|26980.1|27000.1|26985.1|26967.6|26952.6|70
1645003500000|2022-02-16 09:25:00|26997.6|26982.6|26970.1|26955.1|27007.6|26992.6|26967.6|26952.6|145
1645003800000|2022-02-16 09:30:00|26972.6|26957.6|26992.6|26977.6|27022.6|27007.6|26972.6|26957.6|173
1645004100000|2022-02-16 09:35:00|26990.1|26975.1|26992.6|26977.6|27007.6|26992.6|26967.6|26952.6|35
1645004400000|2022-02-16 09:40:00|26990.1|26975.1|26982.6|26967.6|27012.6|26997.6|26975.1|26960.1|28
1645004700000|2022-02-16 09:45:00|26985.1|26970.1|26962.6|26947.6|26987.6|26972.6|26957.6|26942.6|51
1645005000000|2022-02-16 09:50:00|26960.1|26945.1|26982.6|26967.6|26992.6|26977.6|26960.1|26945.1|41
1645005300000|2022-02-16 09:55:00|26980.1|26965.1|26952.6|26937.6|26992.6|26977.6|26947.6|26932.6|273
1645005600000|2022-02-16 10:00:00|26950.1|26935.1|26942.6|26927.6|26955.1|26940.1|26922.6|26907.6|84
1645005900000|2022-02-16 10:05:00|26947.6|26932.6|26947.6|26932.6|26957.6|26942.6|26940.1|26925.1|44
1645006200000|2022-02-16 10:10:00|26945.1|26930.1|26972.6|26957.6|26972.6|26957.6|26942.6|26927.6|80
1645006500000|2022-02-16 10:15:00|26967.6|26952.6|26912.6|26897.6|26972.6|26957.6|26912.6|26897.6|89
1645006800000|2022-02-16 10:20:00|26915.1|26900.1|26875.1|26860.1|26922.6|26907.6|26872.6|26857.6|134
1645007100000|2022-02-16 10:25:00|26877.6|26862.6|26900.1|26885.1|26912.6|26897.6|26862.6|26847.6|138
1645007400000|2022-02-16 10:30:00|26897.6|26882.6|26902.6|26887.6|26912.6|26897.6|26887.6|26872.6|87
1645007700000|2022-02-16 10:35:00|26905.1|26890.1|26895.1|26880.1|26907.6|26892.6|26887.6|26872.6|45
1645008000000|2022-02-16 10:40:00|26897.6|26882.6|26922.6|26907.6|26925.1|26910.1|26897.6|26882.6|71
1645008300000|2022-02-16 10:45:00|26920.1|26905.1|26940.1|26925.1|26942.6|26927.6|26920.1|26905.1|46
1645008600000|2022-02-16 10:50:00|26937.6|26922.6|26927.6|26912.6|26947.6|26932.6|26925.1|26910.1|41
1645008900000|2022-02-16 10:55:00|26930.1|26915.1|26937.6|26922.6|26947.6|26932.6|26922.6|26907.6|50
1645009200000|2022-02-16 11:00:00|26935.1|26920.1|26927.6|26912.6|26952.6|26937.6|26922.6|26907.6|61
1645009500000|2022-02-16 11:05:00|26932.6|26917.6|26920.1|26905.1|26937.6|26922.6|26912.6|26897.6|36
1645009800000|2022-02-16 11:10:00|26917.6|26902.6|26892.6|26877.6|26917.6|26902.6|26885.1|26870.1|69
1645010100000|2022-02-16 11:15:00|26895.1|26880.1|26887.6|26872.6|26907.6|26892.6|26887.6|26872.6|32
1645010400000|2022-02-16 11:20:00|26885.1|26870.1|26887.6|26872.6|26897.6|26882.6|26885.1|26870.1|112
1645010700000|2022-02-16 11:25:00|26890.1|26875.1|26887.6|26872.6|26895.1|26880.1|26867.6|26852.6|58
1645011000000|2022-02-16 11:30:00|26885.1|26870.1|26885.1|26870.1|26897.6|26882.6|26867.6|26852.6|51
1645011300000|2022-02-16 11:35:00|26882.6|26867.6|26902.6|26887.6|26912.6|26897.6|26882.6|26867.6|43
1645011600000|2022-02-16 11:40:00|26907.6|26892.6|26905.1|26890.1|26912.6|26897.6|26897.6|26882.6|59
1645011900000|2022-02-16 11:45:00|26907.6|26892.6|26912.6|26897.6|26917.6|26902.6|26905.1|26890.1|22
1645012200000|2022-02-16 11:50:00|26907.6|26892.6|26887.6|26872.6|26907.6|26892.6|26885.1|26870.1|31
1645012500000|2022-02-16 11:55:00|26890.1|26875.1|26892.6|26877.6|26920.1|26905.1|26887.6|26872.6|39
1645012800000|2022-02-16 12:00:00|26897.6|26882.6|26912.6|26897.6|26912.6|26897.6|26892.6|26877.6|61
1645013100000|2022-02-16 12:05:00|26910.1|26895.1|26897.6|26882.6|26912.6|26897.6|26897.6|26882.6|58
1645013400000|2022-02-16 12:10:00|26892.6|26877.6|26907.6|26892.6|26907.6|26892.6|26872.6|26857.6|73
1645013700000|2022-02-16 12:15:00|26905.1|26890.1|26912.6|26897.6|26912.6|26897.6|26897.6|26882.6|35
1645014000000|2022-02-16 12:20:00|26917.6|26902.6|26905.1|26890.1|26927.6|26912.6|26895.1|26880.1|63
1645014300000|2022-02-16 12:25:00|26907.6|26892.6|26910.1|26895.1|26932.6|26917.6|26897.6|26882.6|78
1645014600000|2022-02-16 12:30:00|26907.6|26892.6|26907.6|26892.6|26922.6|26907.6|26902.6|26887.6|21
1645014900000|2022-02-16 12:35:00|26905.1|26890.1|26852.6|26837.6|26907.6|26892.6|26847.6|26832.6|323
1645015200000|2022-02-16 12:40:00|26850.1|26835.1|26842.6|26827.6|26857.6|26842.6|26832.6|26817.6|130
1645015500000|2022-02-16 12:45:00|26840.1|26825.1|26857.6|26842.6|26860.1|26845.1|26837.6|26822.6|54
1645015800000|2022-02-16 12:50:00|26855.1|26840.1|26845.1|26830.1|26860.1|26845.1|26842.6|26827.6|52
1645016100000|2022-02-16 12:55:00|26847.6|26832.6|26860.1|26845.1|26862.6|26847.6|26837.6|26822.6|41
1645016400000|2022-02-16 13:00:00|26862.6|26847.6|26862.6|26847.6|26872.6|26857.6|26847.6|26832.6|78
1645016700000|2022-02-16 13:05:00|26865.1|26850.1|26842.6|26827.6|26865.1|26850.1|26837.6|26822.6|39
1645017000000|2022-02-16 13:10:00|26845.1|26830.1|26867.6|26852.6|26872.6|26857.6|26837.6|26822.6|35
1645017300000|2022-02-16 13:15:00|26872.6|26857.6|26902.6|26887.6|26907.6|26892.6|26872.6|26857.6|46
1645017600000|2022-02-16 13:20:00|26905.1|26890.1|26892.6|26877.6|26910.1|26895.1|26887.6|26872.6|40
1645017900000|2022-02-16 13:25:00|26890.1|26875.1|26867.6|26852.6|26892.6|26877.6|26865.1|26850.1|32
1645018200000|2022-02-16 13:30:00|26865.1|26850.1|26892.6|26877.6|26910.1|26895.1|26862.6|26847.6|74
1645018500000|2022-02-16 13:35:00|26890.1|26875.1|26890.1|26875.1|26912.6|26897.6|26890.1|26875.1|79
1645018800000|2022-02-16 13:40:00|26887.6|26872.6|26877.6|26862.6|26897.6|26882.6|26877.6|26862.6|71
1645019100000|2022-02-16 13:45:00|26880.1|26865.1|26840.1|26825.1|26882.6|26867.6|26837.6|26822.6|80
1645019400000|2022-02-16 13:50:00|26837.6|26822.6|26842.6|26827.6|26862.6|26847.6|26820.1|26805.1|148
1645019700000|2022-02-16 13:55:00|26840.1|26825.1|26850.1|26835.1|26852.6|26837.6|26827.6|26812.6|126
1645020000000|2022-02-16 14:00:00|26847.6|26832.6|26827.6|26812.6|26852.6|26837.6|26817.6|26802.6|129
1645020300000|2022-02-16 14:05:00|26825.1|26810.1|26822.6|26807.6|26830.1|26815.1|26800.1|26785.1|102
1645020600000|2022-02-16 14:10:00|26820.1|26805.1|26797.6|26782.6|26822.6|26807.6|26792.6|26777.6|89
1645020900000|2022-02-16 14:15:00|26795.1|26780.1|26825.1|26810.1|26837.6|26822.6|26787.6|26772.6|217
1645021200000|2022-02-16 14:20:00|26827.6|26812.6|26827.6|26812.6|26837.6|26822.6|26812.6|26797.6|66
1645021500000|2022-02-16 14:25:00|26830.1|26815.1|26857.6|26842.6|26857.6|26842.6|26822.6|26807.6|79
1645021800000|2022-02-16 14:30:00|26852.6|26837.6|26905.1|26890.1|26912.6|26897.6|26845.1|26830.1|165
1645022100000|2022-02-16 14:35:00|26902.6|26887.6|26895.1|26880.1|26907.6|26892.6|26875.1|26860.1|133
1645022400000|2022-02-16 14:40:00|26892.6|26877.6|26882.6|26867.6|26902.6|26887.6|26867.6|26852.6|66
1645022700000|2022-02-16 14:45:00|26885.1|26870.1|26887.6|26872.6|26927.6|26912.6|26882.6|26867.6|114
1645023000000|2022-02-16 14:50:00|26882.6|26867.6|26837.6|26822.6|26887.6|26872.6|26822.6|26807.6|169
1645023300000|2022-02-16 14:55:00|26835.1|26820.1|26860.1|26845.1|26867.6|26852.6|26835.1|26820.1|122
1645023600000|2022-02-16 15:00:00|26855.1|26840.1|26867.6|26852.6|26882.6|26867.6|26842.6|26827.6|99
1645023900000|2022-02-16 15:05:00|26870.1|26855.1|26880.1|26865.1|26895.1|26880.1|26862.6|26847.6|180
1645024200000|2022-02-16 15:10:00|26881.1|26866.1|26888.6|26873.6|26913.6|26898.6|26868.6|26853.6|80
1645024500000|2022-02-16 15:15:00|26891.1|26876.1|26866.1|26851.1|26896.1|26881.1|26853.6|26838.6|84
1645024800000|2022-02-16 15:20:00|26863.6|26848.6|26878.6|26863.6|26878.6|26863.6|26853.6|26838.6|60
1645025100000|2022-02-16 15:25:00|26883.6|26868.6|26908.6|26893.6|26908.6|26893.6|26878.6|26863.6|99
1645025400000|2022-02-16 15:30:00|26903.6|26888.6|26918.6|26903.6|26918.6|26903.6|26896.1|26881.1|575
1645025700000|2022-02-16 15:35:00|26923.6|26908.6|26918.6|26903.6|26928.6|26913.6|26903.6|26888.6|320
1645026000000|2022-02-16 15:40:00|26913.6|26898.6|26928.6|26913.6|26928.6|26913.6|26906.1|26891.1|50
1645026300000|2022-02-16 15:45:00|26926.1|26911.1|26928.6|26913.6|26933.6|26918.6|26918.6|26903.6|53
1645026600000|2022-02-16 15:50:00|26933.6|26918.6|26933.6|26918.6|26943.6|26928.6|26923.6|26908.6|75
1645026900000|2022-02-16 15:55:00|26931.1|26916.1|26926.1|26911.1|26931.1|26916.1|26908.6|26893.6|100
1645027200000|2022-02-16 16:00:00|26923.6|26908.6|26948.6|26933.6|26956.1|26941.1|26918.6|26903.6|92
1645027500000|2022-02-16 16:05:00|26946.1|26931.1|26978.6|26963.6|26983.6|26968.6|26931.1|26916.1|112
1645027800000|2022-02-16 16:10:00|26976.1|26961.1|26978.6|26963.6|26983.6|26968.6|26973.6|26958.6|72
1645028100000|2022-02-16 16:15:00|26983.6|26968.6|26973.6|26958.6|26993.6|26978.6|26968.6|26953.6|106
1645028400000|2022-02-16 16:20:00|26971.1|26956.1|26968.6|26953.6|26983.6|26968.6|26963.6|26948.6|179
1645028700000|2022-02-16 16:25:00|26973.6|26958.6|26968.6|26953.6|26983.6|26968.6|26968.6|26953.6|144
1645029000000|2022-02-16 16:30:00|26971.1|26956.1|26988.6|26973.6|27008.6|26993.6|26958.6|26943.6|319
1645029300000|2022-02-16 16:35:00|26986.1|26971.1|26976.1|26961.1|26988.6|26973.6|26963.6|26948.6|259
1645029600000|2022-02-16 16:40:00|26978.6|26963.6|26946.1|26931.1|26978.6|26963.6|26931.1|26916.1|42
1645029900000|2022-02-16 16:45:00|26948.6|26933.6|26951.1|26936.1|26958.6|26943.6|26933.6|26918.6|96
1645030200000|2022-02-16 16:50:00|26956.1|26931.1|26946.1|26926.1|26961.1|26941.1|26946.1|26926.1|20
1645030500000|2022-02-16 16:55:00|26951.1|26921.1|26956.1|26936.1|26961.1|26941.1|26946.1|26921.1|35
1645030800000|2022-02-16 17:00:00|26951.1|26931.1|26966.1|26946.1|26971.1|26951.1|26951.1|26926.1|6
1645031100000|2022-02-16 17:05:00|26971.1|26941.1|26966.1|26946.1|26976.1|26951.1|26966.1|26941.1|11
1645031400000|2022-02-16 17:10:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|11
1645031700000|2022-02-16 17:15:00|26971.1|26941.1|26961.1|26936.1|26971.1|26951.1|26956.1|26936.1|46
1645032000000|2022-02-16 17:20:00|26966.1|26941.1|26966.1|26946.1|26971.1|26951.1|26961.1|26936.1|6
1645032300000|2022-02-16 17:25:00|26961.1|26941.1|26966.1|26941.1|26971.1|26951.1|26961.1|26941.1|11
1645032600000|2022-02-16 17:30:00|26961.1|26946.1|26921.1|26896.1|26961.1|26946.1|26911.1|26891.1|43
1645032900000|2022-02-16 17:35:00|26916.1|26901.1|26936.1|26916.1|26936.1|26916.1|26916.1|26891.1|9
1645033200000|2022-02-16 17:40:00|26941.1|26921.1|26951.1|26926.1|26951.1|26931.1|26936.1|26916.1|14
1645033500000|2022-02-16 17:45:00|26946.1|26921.1|26956.1|26931.1|26956.1|26936.1|26941.1|26916.1|19
1645033800000|2022-02-16 17:50:00|26961.1|26936.1|26966.1|26946.1|26971.1|26951.1|26951.1|26931.1|8
1645034100000|2022-02-16 17:55:00|26961.1|26941.1|26961.1|26941.1|26971.1|26951.1|26961.1|26936.1|4
1645034400000|2022-02-16 18:00:00|26966.1|26936.1|26956.1|26931.1|26971.1|26946.1|26951.1|26931.1|26
1645034700000|2022-02-16 18:05:00|26961.1|26936.1|26966.1|26946.1|26971.1|26951.1|26961.1|26931.1|7
1645035000000|2022-02-16 18:10:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|2
1645035300000|2022-02-16 18:15:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|12
1645035600000|2022-02-16 18:20:00|26961.1|26941.1|26966.1|26941.1|26976.1|26956.1|26961.1|26941.1|9
1645035900000|2022-02-16 18:25:00|26961.1|26936.1|26956.1|26936.1|26966.1|26941.1|26956.1|26936.1|2
1645036200000|2022-02-16 18:30:00|26951.1|26931.1|26951.1|26926.1|26951.1|26931.1|26941.1|26916.1|9
1645036500000|2022-02-16 18:35:00|26956.1|26931.1|26956.1|26931.1|26966.1|26941.1|26951.1|26931.1|3
1645036800000|2022-02-16 18:40:00|26951.1|26926.1|26941.1|26916.1|26951.1|26926.1|26936.1|26916.1|4
1645037100000|2022-02-16 18:45:00|26946.1|26921.1|26951.1|26926.1|26956.1|26931.1|26941.1|26916.1|2
1645037400000|2022-02-16 18:50:00|26956.1|26931.1|26961.1|26941.1|26966.1|26941.1|26956.1|26926.1|5
1645037700000|2022-02-16 18:55:00|26956.1|26936.1|26971.1|26946.1|26976.1|26951.1|26946.1|26921.1|19
1645038000000|2022-02-16 19:00:00|26975.1|26947.1|26970.1|26942.1|27031.1|27006.1|26920.1|26892.1|53
1645038300000|2022-02-16 19:05:00|27001.1|26976.1|26996.1|26971.1|27026.1|27006.1|26996.1|26971.1|25
1645038600000|2022-02-16 19:10:00|26991.1|26976.1|26981.1|26956.1|27001.1|26976.1|26971.1|26946.1|32
1645038900000|2022-02-16 19:15:00|26986.1|26961.1|27016.1|26991.1|27026.1|27001.1|26986.1|26961.1|8
1645039200000|2022-02-16 19:20:00|27011.1|26986.1|27061.1|27036.1|27066.1|27041.1|27006.1|26981.1|32
1645039500000|2022-02-16 19:25:00|27056.1|27031.1|27053.6|27038.6|27061.1|27041.1|27051.1|27026.1|7
1645039800000|2022-02-16 19:30:00|27058.6|27043.6|27068.6|27053.6|27086.1|27071.1|27058.6|27043.6|29
1645040100000|2022-02-16 19:35:00|27071.1|27056.1|27061.1|27046.1|27071.1|27056.1|27043.6|27028.6|7
1645040400000|2022-02-16 19:40:00|27056.1|27041.1|27028.6|27013.6|27056.1|27041.1|27026.1|27011.1|10
1645040700000|2022-02-16 19:45:00|27026.1|27011.1|27011.1|26996.1|27033.6|27018.6|27003.6|26988.6|4
1645041000000|2022-02-16 19:50:00|27008.6|26993.6|27018.6|27003.6|27028.6|27013.6|27008.6|26993.6|7
1645041300000|2022-02-16 19:55:00|27021.1|27006.1|27031.1|27016.1|27038.6|27023.6|27018.6|27003.6|7
1645041600000|2022-02-16 20:00:00|27033.6|27018.6|27063.6|27048.6|27063.6|27048.6|27033.6|27018.6|9
1645041900000|2022-02-16 20:05:00|27061.1|27046.1|27061.1|27046.1|27061.1|27046.1|27053.6|27038.6|16
1645042200000|2022-02-16 20:10:00|27058.6|27043.6|27041.1|27026.1|27063.6|27048.6|27036.1|27021.1|6
1645042500000|2022-02-16 20:15:00|27043.6|27028.6|27051.1|27036.1|27056.1|27041.1|27043.6|27028.6|5
1645042800000|2022-02-16 20:20:00|27053.6|27038.6|27051.1|27036.1|27058.6|27043.6|27043.6|27028.6|5
1645043100000|2022-02-16 20:25:00|27048.6|27033.6|27058.6|27043.6|27058.6|27043.6|27046.1|27031.1|9
1645043400000|2022-02-16 20:30:00|27056.1|27041.1|27043.6|27028.6|27058.6|27043.6|27026.1|27011.1|53
1645043700000|2022-02-16 20:35:00|27046.1|27031.1|27058.6|27043.6|27061.1|27046.1|27033.6|27018.6|20
1645044000000|2022-02-16 20:40:00|27056.1|27041.1|27056.1|27041.1|27061.1|27046.1|27046.1|27031.1|15
1645044300000|2022-02-16 20:45:00|27058.6|27043.6|27061.1|27046.1|27066.1|27051.1|27046.1|27031.1|4
1645044600000|2022-02-16 20:50:00|27066.1|27051.1|27046.1|27031.1|27078.6|27063.6|27046.1|27031.1|22
1645044900000|2022-02-16 20:55:00|27033.6|27018.6|27023.6|27008.6|27038.6|27023.6|27023.6|27008.6|29
1645045200000|2022-02-16 21:00:00|27051.4|27011.4|27034.9|26994.9|27055|27015|27026.9|26986.9|0
1645045500000|2022-02-16 21:05:00|27034.6|26994.6|27029.3|26989.3|27038.9|26998.9|27025.6|26985.6|0
1645045800000|2022-02-16 21:10:00|27028.2|26988.2|27027.3|26987.3|27041.2|27001.2|27025.6|26985.6|0
1645046100000|2022-02-16 21:15:00|27027.5|26987.5|27035.3|26995.3|27041.2|27001.2|27027.5|26987.5|0
1645046400000|2022-02-16 21:20:00|27035.4|26995.4|27035.5|26995.5|27062|27022|27017.4|26977.4|0
1645046700000|2022-02-16 21:25:00|27035.3|26995.3|27037.5|26997.5|27045.4|27005.4|27028.8|26988.8|0
1645047000000|2022-02-16 21:30:00|27037.4|26997.4|27038.2|26998.2|27049.4|27009.4|27034.2|26994.2|0
1645047300000|2022-02-16 21:35:00|27037.9|26997.9|27034.2|26994.2|27041.4|27001.4|27034.2|26994.2|0
1645047600000|2022-02-16 21:40:00|27034.7|26994.7|27028.8|26988.8|27038.2|26998.2|27028.8|26988.8|0
1645047900000|2022-02-16 21:45:00|27029.1|26989.1|27021.6|26981.6|27030.2|26990.2|27021.6|26981.6|0
1645048200000|2022-02-16 21:50:00|27021.9|26981.9|27020.3|26980.3|27027.5|26987.5|27017.6|26977.6|0
1645048500000|2022-02-16 21:55:00|27020.5|26980.5|27024.7|26984.7|27027.5|26987.5|27019.6|26979.6|0
1645048800000|2022-02-16 22:00:00|27023.1|26983.1|27024.8|26984.8|27026.9|26986.9|27023.1|26983.1|0
1645049100000|2022-02-16 22:05:00|27024.3|26984.3|27025.4|26985.4|27025.4|26985.4|27024.3|26984.3|0
1645049400000|2022-02-16 22:10:00|27024.3|26984.3|27023.7|26983.7|27026.5|26986.5|27023.2|26983.2|0
1645049700000|2022-02-16 22:15:00|27024.3|26984.3|27026.5|26986.5|27026.5|26986.5|27024.3|26984.3|0
1645050000000|2022-02-16 22:20:00|27027.5|26987.5|27031.9|26991.9|27031.9|26991.9|27027.5|26987.5|0
1645050300000|2022-02-16 22:25:00|27032.4|26992.4|27034.6|26994.6|27036.8|26996.8|27031.9|26991.9|0
1645050600000|2022-02-16 22:30:00|27035.1|26995.1|27034|26994|27036.2|26996.2|27031.9|26991.9|0
1645050900000|2022-02-16 22:35:00|27035.1|26995.1|27034.6|26994.6|27035.1|26995.1|27034|26994|0
1645051200000|2022-02-16 22:40:00|27033.5|26993.5|27030.3|26990.3|27034|26994|27029.2|26989.2|0
1645051500000|2022-02-16 22:45:00|27029.7|26989.7|27025.4|26985.4|27030.3|26990.3|27025.4|26985.4|0
1645051800000|2022-02-16 22:50:00|27024.8|26984.8|27031.9|26991.9|27031.9|26991.9|27023.7|26983.7|0
1645052100000|2022-02-16 22:55:00|27030.8|26990.8|27025.4|26985.4|27030.8|26990.8|27022.7|26982.7|0
1645052400000|2022-02-16 23:00:00|27025.9|26985.9|27049.7|27009.7|27051.7|27011.7|27025.9|26985.9|0
1645052700000|2022-02-16 23:05:00|27049.8|27009.8|27054.3|27014.3|27058.2|27018.2|27048.3|27008.3|0
1645053000000|2022-02-16 23:10:00|27054.7|27014.7|27057.6|27017.6|27060.2|27020.2|27051.7|27011.7|0
1645053300000|2022-02-16 23:15:00|27057.8|27017.8|27058.2|27018.2|27062.2|27022.2|27043.7|27003.7|0
1645053600000|2022-02-16 23:20:00|27058.4|27018.4|27060.8|27020.8|27063.5|27023.5|27054.9|27014.9|0
1645053900000|2022-02-16 23:25:00|27061.1|27021.1|27070.8|27030.8|27071.5|27031.5|27061.1|27021.1|0
1645054200000|2022-02-16 23:30:00|27071|27031|27070.2|27030.2|27074.7|27034.7|27067.5|27027.5|0
1645054500000|2022-02-16 23:35:00|27070.3|27030.3|27076.1|27036.1|27078.7|27038.7|27066.2|27026.2|0
1645054800000|2022-02-16 23:40:00|27075.9|27035.9|27020.5|26980.5|27077.4|27037.4|27019.1|26979.1|0
1645055100000|2022-02-16 23:45:00|27020.7|26980.7|27006.6|26966.6|27025.8|26985.8|27006.6|26966.6|0
1645055400000|2022-02-16 23:50:00|27006.8|26966.8|27009.2|26969.2|27016.5|26976.5|27001.2|26961.2|0
1645055700000|2022-02-16 23:55:00|27009.5|26969.5|27006.6|26966.6|27012.5|26972.5|26999.9|26959.9|0
1645056000000|2022-02-17 00:00:00|27006.5|26966.5|26999.2|26959.2|27009.9|26969.9|26998.6|26958.6|0
1645056300000|2022-02-17 00:05:00|26999.4|26959.4|26997.2|26957.2|27003.9|26963.9|26994.7|26954.7|0
1645056600000|2022-02-17 00:10:00|26997|26957|26997.2|26957.2|27005.2|26965.2|26995.9|26955.9|0
1645056900000|2022-02-17 00:15:00|26997|26957|26950.7|26910.7|26997.2|26957.2|26941.7|26901.7|0
1645057200000|2022-02-17 00:20:00|26952.4|26912.4|26972.6|26932.6|26972.6|26932.6|26944.6|26904.6|0
1645057500000|2022-02-17 00:25:00|26972|26932|26961.6|26921.6|26980.5|26940.5|26960.1|26920.1|0
1645057800000|2022-02-17 00:30:00|26961.7|26921.7|26975.7|26935.7|26986|26946|26961.5|26921.5|0
1645058100000|2022-02-17 00:35:00|26975.9|26935.9|26963.8|26923.8|26979|26939|26952.4|26912.4|0
1645058400000|2022-02-17 00:40:00|26964.9|26924.9|26943.2|26903.2|26971.4|26931.4|26943.1|26903.1|0
1645058700000|2022-02-17 00:45:00|26943.1|26903.1|26929.5|26889.5|26943.1|26903.1|26919.3|26879.3|0
1645059000000|2022-02-17 00:50:00|26929.6|26889.6|26916.7|26876.7|26938.3|26898.3|26916.7|26876.7|0
1645059300000|2022-02-17 00:55:00|26916.8|26876.8|26932.2|26892.2|26939.4|26899.4|26916.8|26876.8|0
1645059600000|2022-02-17 01:00:00|26932.7|26892.7|26953.5|26913.5|26956.9|26916.9|26932.2|26892.2|0
1645059900000|2022-02-17 01:05:00|26953|26913|26922.6|26882.6|26955.3|26915.3|26919.8|26879.8|0
1645060200000|2022-02-17 01:10:00|26923.7|26883.7|26962.7|26922.7|26962.7|26922.7|26923.7|26883.7|0
1645060500000|2022-02-17 01:15:00|26963.2|26923.2|26965.6|26925.6|26970.6|26930.6|26947.2|26907.2|0
1645060800000|2022-02-17 01:20:00|26964.5|26924.5|26935.6|26895.6|26965.7|26925.7|26920.6|26880.6|0
1645061100000|2022-02-17 01:25:00|26936.1|26896.1|26959.3|26919.3|26971.9|26931.9|26935.4|26895.4|0
1645061400000|2022-02-17 01:30:00|26958.1|26918.1|26943.1|26903.1|26961|26921|26933.2|26893.2|0
1645061700000|2022-02-17 01:35:00|26942.6|26902.6|26956.8|26916.8|26958.1|26918.1|26938.6|26898.6|0
1645062000000|2022-02-17 01:40:00|26956.6|26916.6|26953.2|26913.2|26961|26921|26947.7|26907.7|0
1645062300000|2022-02-17 01:45:00|26954.3|26914.3|26930.6|26890.6|26956.3|26916.3|26916.7|26876.7|0
1645062600000|2022-02-17 01:50:00|26930.5|26890.5|26933.6|26893.6|26935.4|26895.4|26917.2|26877.2|0
1645062900000|2022-02-17 01:55:00|26933|26893|26935.1|26895.1|26941.3|26901.3|26930.4|26890.4|0
1645063200000|2022-02-17 02:00:00|26935|26895|26964.7|26924.7|26975.3|26935.3|26935|26895|0
1645063500000|2022-02-17 02:05:00|26965.2|26925.2|26962.9|26922.9|26974.2|26934.2|26957.9|26917.9|0
1645063800000|2022-02-17 02:10:00|26962.8|26922.8|26984.2|26944.2|26990.5|26950.5|26962.8|26922.8|0
1645064100000|2022-02-17 02:15:00|26984.3|26944.3|26987.2|26947.2|26990.6|26950.6|26980.9|26940.9|0
1645064400000|2022-02-17 02:20:00|26987.4|26947.4|26984|26944|26990.3|26950.3|26980.8|26940.8|0
1645064700000|2022-02-17 02:25:00|26983.8|26943.8|26981.1|26941.1|26987.2|26947.2|26981.1|26941.1|0
1645065000000|2022-02-17 02:30:00|26981.3|26941.3|26983.7|26943.7|26984.2|26944.2|26977.5|26937.5|0
1645065300000|2022-02-17 02:35:00|26983.8|26943.8|26984|26944|26990.1|26950.1|26980.6|26940.6|0
1645065600000|2022-02-17 02:40:00|26984.5|26944.5|26966.5|26926.5|26987.6|26947.6|26966.5|26926.5|0
1645065900000|2022-02-17 02:45:00|26966.4|26926.4|26969.1|26929.1|26978.4|26938.4|26964.4|26924.4|0
1645066200000|2022-02-17 02:50:00|26969.2|26929.2|26981.4|26941.4|26981.6|26941.6|26969|26929|0
1645066500000|2022-02-17 02:55:00|26981.5|26941.5|26985.9|26945.9|26987.4|26947.4|26979.8|26939.8|0
1645066800000|2022-02-17 03:00:00|26986|26946|26984.3|26944.3|26990.2|26950.2|26982.5|26942.5|0
1645067100000|2022-02-17 03:05:00|26984.9|26944.9|26993.5|26953.5|26994.7|26954.7|26984.2|26944.2|0
1645067400000|2022-02-17 03:10:00|26994.1|26954.1|26999.5|26959.5|27002.5|26962.5|26993.5|26953.5|0
1645067700000|2022-02-17 03:15:00|26998.9|26958.9|27000.7|26960.7|27003.8|26963.8|26994.6|26954.6|0
1645068000000|2022-02-17 03:20:00|27000.8|26960.8|26984.3|26944.3|27002.2|26962.2|26981.3|26941.3|0
1645068300000|2022-02-17 03:25:00|26984.4|26944.4|26994.6|26954.6|26996.2|26956.2|26984.4|26944.4|0
1645068600000|2022-02-17 03:30:00|26995.2|26955.2|26985.1|26945.1|26999.3|26959.3|26985.1|26945.1|0
1645068900000|2022-02-17 03:35:00|26984.6|26944.6|26988.5|26948.5|26991.6|26951.6|26980.8|26940.8|0
1645069200000|2022-02-17 03:40:00|26988.7|26948.7|26991.6|26951.6|26996.4|26956.4|26988.6|26948.6|0
1645069500000|2022-02-17 03:45:00|26991|26951|26968.2|26928.2|26991.6|26951.6|26968.2|26928.2|0
1645069800000|2022-02-17 03:50:00|26968.4|26928.4|26919.2|26879.2|26972.7|26932.7|26919.2|26879.2|0
1645070100000|2022-02-17 03:55:00|26920.3|26880.3|26828.8|26788.8|26922.1|26882.1|26828.8|26788.8|0
1645070400000|2022-02-17 04:00:00|26827.7|26787.7|26744.8|26704.8|26829.3|26789.3|26737.7|26697.7|0
1645070700000|2022-02-17 04:05:00|26742.8|26702.8|26765.4|26725.4|26778.9|26738.9|26735.2|26695.2|0
1645071000000|2022-02-17 04:10:00|26765.3|26725.3|26789|26749|26851.9|26811.9|26743.8|26703.8|0
1645071300000|2022-02-17 04:15:00|26788.5|26748.5|26788.9|26748.9|26810.5|26770.5|26761.5|26721.5|0
1645071600000|2022-02-17 04:20:00|26788.6|26748.6|26795.9|26755.9|26806.8|26766.8|26768.9|26728.9|0
1645071900000|2022-02-17 04:25:00|26795.7|26755.7|26791.9|26751.9|26799.4|26759.4|26780.7|26740.7|0
1645072200000|2022-02-17 04:30:00|26791.8|26751.8|26810.2|26770.2|26828.8|26788.8|26781.2|26741.2|0
1645072500000|2022-02-17 04:35:00|26810.3|26770.3|26789.1|26749.1|26812.7|26772.7|26777.2|26737.2|0
1645072800000|2022-02-17 04:40:00|26792|26752|26775.2|26735.2|26796.2|26756.2|26774.8|26734.8|0
1645073100000|2022-02-17 04:45:00|26775.3|26735.3|26762.6|26722.6|26785.1|26745.1|26762.6|26722.6|0
1645073400000|2022-02-17 04:50:00|26762.4|26722.4|26723.6|26683.6|26772.7|26732.7|26715|26675|0
1645073700000|2022-02-17 04:55:00|26724.1|26684.1|26726.2|26686.2|26733.3|26693.3|26717.4|26677.4|0
1645074000000|2022-02-17 05:00:00|26726.3|26686.3|26716.1|26676.1|26739.1|26699.1|26710.9|26670.9|0
1645074300000|2022-02-17 05:05:00|26716.6|26676.6|26785.6|26745.6|26802.5|26762.5|26708.3|26668.3|0
1645074600000|2022-02-17 05:10:00|26786.2|26746.2|26759.5|26719.5|26799.6|26759.6|26744.4|26704.4|0
1645074900000|2022-02-17 05:15:00|26759.4|26719.4|26788.4|26748.4|26796.3|26756.3|26754.1|26714.1|0
1645075200000|2022-02-17 05:20:00|26788.3|26748.3|26814.9|26774.9|26827.8|26787.8|26788.2|26748.2|0
1645075500000|2022-02-17 05:25:00|26814.4|26774.4|26802|26762|26822.5|26782.5|26802|26762|0
1645075800000|2022-02-17 05:30:00|26802.6|26762.6|26788.2|26748.2|26805.7|26765.7|26782|26742|0
1645076100000|2022-02-17 05:35:00|26789.5|26749.5|26800|26760|26807.2|26767.2|26780.5|26740.5|0
1645076400000|2022-02-17 05:40:00|26800.1|26760.1|26809.5|26769.5|26821.1|26781.1|26799.8|26759.8|0
1645076700000|2022-02-17 05:45:00|26808.9|26768.9|26778.4|26738.4|26813.5|26773.5|26775.5|26735.5|0
1645077000000|2022-02-17 05:50:00|26778.5|26738.5|26775.7|26735.7|26795|26755|26773|26733|0
1645077300000|2022-02-17 05:55:00|26775.1|26735.1|26791.5|26751.5|26798.2|26758.2|26772.4|26732.4|0
1645077600000|2022-02-17 06:00:00|26791.3|26751.3|26781.8|26741.8|26794.3|26754.3|26762|26722|0
1645077900000|2022-02-17 06:05:00|26783|26743|26755|26715|26783|26743|26754.8|26714.8|0
1645078200000|2022-02-17 06:10:00|26754.4|26714.4|26717.1|26677.1|26755|26715|26713.5|26673.5|0
1645078500000|2022-02-17 06:15:00|26716.5|26676.5|26742.7|26702.7|26742.7|26702.7|26712.7|26672.7|0
1645078800000|2022-02-17 06:20:00|26742.2|26702.2|26751.8|26711.8|26755.1|26715.1|26733.2|26693.2|0
1645079100000|2022-02-17 06:25:00|26751.5|26711.5|26818.4|26778.4|26818.4|26778.4|26727.8|26687.8|0
1645079400000|2022-02-17 06:30:00|26818.7|26778.7|26761.2|26721.2|26822.1|26782.1|26728.9|26688.9|0
1645079700000|2022-02-17 06:35:00|26761.4|26721.4|26762.5|26722.5|26769.1|26729.1|26753.4|26713.4|0
1645080000000|2022-02-17 06:40:00|26763|26723|26769.8|26729.8|26784.3|26744.3|26763|26723|0
1645080300000|2022-02-17 06:45:00|26769.2|26729.2|26786.2|26746.2|26796.5|26756.5|26756.9|26716.9|0
1645080600000|2022-02-17 06:50:00|26786|26746|26779.6|26739.6|26796.6|26756.6|26770.3|26730.3|0
1645080900000|2022-02-17 06:55:00|26779.7|26739.7|26796.4|26756.4|26802.8|26762.8|26778.2|26738.2|0
1645081200000|2022-02-17 07:00:00|26796.2|26756.2|26856.1|26841.1|26868.6|26853.6|26794.5|26754.5|121
1645081500000|2022-02-17 07:05:00|26858.6|26843.6|26848.6|26833.6|26866.1|26851.1|26841.1|26826.1|80
1645081800000|2022-02-17 07:10:00|26846.1|26831.1|26866.1|26851.1|26888.6|26873.6|26833.6|26818.6|54
1645082100000|2022-02-17 07:15:00|26868.6|26853.6|26898.6|26883.6|26903.6|26888.6|26858.6|26843.6|24
1645082400000|2022-02-17 07:20:00|26896.1|26881.1|26881.1|26866.1|26896.1|26881.1|26876.1|26861.1|8
1645082700000|2022-02-17 07:25:00|26878.6|26863.6|26876.1|26861.1|26883.6|26868.6|26861.1|26846.1|8
1645083000000|2022-02-17 07:30:00|26873.6|26858.6|26886.1|26871.1|26888.6|26873.6|26856.1|26841.1|4
1645083300000|2022-02-17 07:35:00|26888.6|26873.6|26871.1|26856.1|26888.6|26873.6|26871.1|26856.1|8
1645083600000|2022-02-17 07:40:00|26873.6|26858.6|26876.1|26861.1|26881.1|26866.1|26858.6|26843.6|11
1645083900000|2022-02-17 07:45:00|26878.6|26863.6|26903.6|26888.6|26916.1|26901.1|26878.6|26863.6|42
1645084200000|2022-02-17 07:50:00|26906.1|26891.1|26888.6|26873.6|26911.1|26896.1|26888.6|26873.6|15
1645084500000|2022-02-17 07:55:00|26883.6|26868.6|26928.6|26913.6|26928.6|26913.6|26868.6|26853.6|77
1645084800000|2022-02-17 08:00:00|26931.1|26916.1|27023.6|27008.6|27028.6|27013.6|26916.1|26901.1|564
1645085100000|2022-02-17 08:05:00|27021.1|27006.1|26976.1|26961.1|27036.1|27021.1|26958.6|26943.6|277
1645085400000|2022-02-17 08:10:00|26978.6|26963.6|26921.1|26906.1|26988.6|26973.6|26916.1|26901.1|287
1645085700000|2022-02-17 08:15:00|26923.6|26908.6|26883.6|26868.6|26923.6|26908.6|26868.6|26853.6|280
1645086000000|2022-02-17 08:20:00|26886.1|26871.1|26868.6|26853.6|26916.1|26901.1|26868.6|26853.6|202
1645086300000|2022-02-17 08:25:00|26873.6|26858.6|26788.6|26773.6|26883.6|26868.6|26756.1|26741.1|706
1645086600000|2022-02-17 08:30:00|26798.6|26783.6|26801.1|26786.1|26853.6|26838.6|26793.6|26778.6|292
1645086900000|2022-02-17 08:35:00|26798.6|26783.6|26786.1|26771.1|26816.1|26801.1|26738.6|26723.6|273
1645087200000|2022-02-17 08:40:00|26784.5|26769.5|26777|26762|26807|26792|26757|26742|159
1645087500000|2022-02-17 08:45:00|26779.5|26764.5|26812|26797|26827|26812|26754.5|26739.5|154
1645087800000|2022-02-17 08:50:00|26807|26792|26817|26802|26837|26822|26787|26772|88
1645088100000|2022-02-17 08:55:00|26814.5|26799.5|26827|26812|26832|26817|26797|26782|104
1645088400000|2022-02-17 09:00:00|26829.5|26814.5|26812|26797|26867|26852|26807|26792|192
1645088700000|2022-02-17 09:05:00|26814.5|26799.5|26827|26812|26844.5|26829.5|26812|26797|111
1645089000000|2022-02-17 09:10:00|26832|26817|26822|26807|26844.5|26829.5|26817|26802|64
1645089300000|2022-02-17 09:15:00|26819.5|26804.5|26829.5|26814.5|26852|26837|26819.5|26804.5|47
1645089600000|2022-02-17 09:20:00|26832|26817|26852|26837|26857|26842|26829.5|26814.5|37
1645089900000|2022-02-17 09:25:00|26849.5|26834.5|26867|26852|26882|26867|26842|26827|61
1645090200000|2022-02-17 09:30:00|26864.5|26849.5|26892|26877|26892|26877|26859.5|26844.5|90
1645090500000|2022-02-17 09:35:00|26889.5|26874.5|26874.5|26859.5|26907|26892|26869.5|26854.5|61
1645090800000|2022-02-17 09:40:00|26877|26862|26864.5|26849.5|26897|26882|26852|26837|104
1645091100000|2022-02-17 09:45:00|26862|26847|26827|26812|26867|26852|26819.5|26804.5|94
1645091400000|2022-02-17 09:50:00|26824.5|26809.5|26847|26832|26852|26837|26819.5|26804.5|75
1645091700000|2022-02-17 09:55:00|26844.5|26829.5|26852|26837|26862|26847|26837|26822|67
1645092000000|2022-02-17 10:00:00|26849.5|26834.5|26857|26842|26877|26862|26837|26822|52
1645092300000|2022-02-17 10:05:00|26854.5|26839.5|26832|26817|26867|26852|26819.5|26804.5|97
1645092600000|2022-02-17 10:10:00|26829.5|26814.5|26877|26862|26879.5|26864.5|26829.5|26814.5|83
1645092900000|2022-02-17 10:15:00|26882|26867|26872|26857|26889.5|26874.5|26862|26847|66
1645093200000|2022-02-17 10:20:00|26869.5|26854.5|26854.5|26839.5|26877|26862|26854.5|26839.5|29
1645093500000|2022-02-17 10:25:00|26857|26842|26852|26837|26872|26857|26849.5|26834.5|19
1645093800000|2022-02-17 10:30:00|26854.5|26839.5|26867|26852|26877|26862|26852|26837|45
1645094100000|2022-02-17 10:35:00|26864.5|26849.5|26862|26847|26869.5|26854.5|26844.5|26829.5|58
1645094400000|2022-02-17 10:40:00|26864.5|26849.5|26892|26877|26892|26877|26862|26847|67
1645094700000|2022-02-17 10:45:00|26889.5|26874.5|26894.5|26879.5|26897|26882|26872|26857|80
1645095000000|2022-02-17 10:50:00|26897|26882|26917|26902|26922|26907|26894.5|26879.5|45
1645095300000|2022-02-17 10:55:00|26914.5|26899.5|26902|26887|26922|26907|26902|26887|65
1645095600000|2022-02-17 11:00:00|26899.5|26884.5|26902|26887|26914.5|26899.5|26884.5|26869.5|53
1645095900000|2022-02-17 11:05:00|26897|26882|26887|26872|26897|26882|26877|26862|49
1645096200000|2022-02-17 11:10:00|26889.5|26874.5|26904.5|26889.5|26907|26892|26879.5|26864.5|41
1645096500000|2022-02-17 11:15:00|26902|26887|26919.5|26904.5|26927|26912|26899.5|26884.5|38
1645096800000|2022-02-17 11:20:00|26917|26902|26919.5|26904.5|26932|26917|26917|26902|38
1645097100000|2022-02-17 11:25:00|26922|26907|26897|26882|26922|26907|26894.5|26879.5|60
1645097400000|2022-02-17 11:30:00|26902|26887|26902|26887|26907|26892|26884.5|26869.5|34
1645097700000|2022-02-17 11:35:00|26899.5|26884.5|26897|26882|26902|26887|26892|26877|18
1645098000000|2022-02-17 11:40:00|26899.5|26884.5|26909.5|26894.5|26912|26897|26892|26877|12
1645098300000|2022-02-17 11:45:00|26907|26892|26907|26892|26917|26902|26899.5|26884.5|17
1645098600000|2022-02-17 11:50:00|26902|26887|26897|26882|26912|26897|26897|26882|26
1645098900000|2022-02-17 11:55:00|26894.5|26879.5|26927|26912|26929.5|26914.5|26889.5|26874.5|383
1645099200000|2022-02-17 12:00:00|26929.5|26914.5|26947|26932|26957|26942|26922|26907|62
1645099500000|2022-02-17 12:05:00|26942|26927|26942|26927|26952|26937|26937|26922|45
1645099800000|2022-02-17 12:10:00|26947|26932|26914.5|26899.5|26947|26932|26912|26897|48
1645100100000|2022-02-17 12:15:00|26912|26897|26912|26897|26917|26902|26902|26887|46
1645100400000|2022-02-17 12:20:00|26914.5|26899.5|26912|26897|26922|26907|26907|26892|52
1645100700000|2022-02-17 12:25:00|26909.5|26894.5|26932|26917|26937|26922|26902|26887|27
1645101000000|2022-02-17 12:30:00|26929.5|26914.5|26959.5|26944.5|26962|26947|26929.5|26914.5|35
1645101300000|2022-02-17 12:35:00|26962|26947|26954.5|26939.5|26962|26947|26942|26927|42
1645101600000|2022-02-17 12:40:00|26954.6|26939.6|26957.1|26942.1|26962.1|26947.1|26944.6|26929.6|94
1645101900000|2022-02-17 12:45:00|26952.1|26937.1|26952.1|26937.1|26967.1|26952.1|26952.1|26937.1|32
1645102200000|2022-02-17 12:50:00|26957.1|26942.1|26972.1|26957.1|26972.1|26957.1|26954.6|26939.6|32
1645102500000|2022-02-17 12:55:00|26969.6|26954.6|26977.1|26962.1|26977.1|26962.1|26962.1|26947.1|41
1645102800000|2022-02-17 13:00:00|26974.6|26959.6|26967.1|26952.1|26997.1|26982.1|26957.1|26942.1|304
1645103100000|2022-02-17 13:05:00|26964.6|26949.6|26927.1|26912.1|26964.6|26949.6|26892.1|26877.1|483
1645103400000|2022-02-17 13:10:00|26929.6|26914.6|26887.1|26872.1|26929.6|26914.6|26879.6|26864.6|85
1645103700000|2022-02-17 13:15:00|26889.6|26874.6|26872.1|26857.1|26889.6|26874.6|26862.1|26847.1|103
1645104000000|2022-02-17 13:20:00|26867.1|26852.1|26889.6|26874.6|26892.1|26877.1|26857.1|26842.1|119
1645104300000|2022-02-17 13:25:00|26892.1|26877.1|26894.6|26879.6|26902.1|26887.1|26877.1|26862.1|42
1645104600000|2022-02-17 13:30:00|26892.1|26877.1|26892.1|26877.1|26917.1|26902.1|26879.6|26864.6|43
1645104900000|2022-02-17 13:35:00|26889.6|26874.6|26887.1|26872.1|26897.1|26882.1|26877.1|26862.1|73
1645105200000|2022-02-17 13:40:00|26882.1|26867.1|26822.1|26807.1|26892.1|26877.1|26822.1|26807.1|205
1645105500000|2022-02-17 13:45:00|26824.6|26809.6|26817.1|26802.1|26837.1|26822.1|26809.6|26794.6|210
1645105800000|2022-02-17 13:50:00|26814.6|26799.6|26794.6|26779.6|26837.1|26822.1|26782.1|26767.1|201
1645106100000|2022-02-17 13:55:00|26797.1|26782.1|26792.1|26777.1|26812.1|26797.1|26784.6|26769.6|222
1645106400000|2022-02-17 14:00:00|26789.6|26774.6|26802.1|26787.1|26832.1|26817.1|26782.1|26767.1|398
1645106700000|2022-02-17 14:05:00|26804.6|26789.6|26799.6|26784.6|26814.6|26799.6|26792.1|26777.1|101
1645107000000|2022-02-17 14:10:00|26802.1|26787.1|26822.1|26807.1|26867.1|26852.1|26802.1|26787.1|830
1645107300000|2022-02-17 14:15:00|26824.6|26809.6|26807.1|26792.1|26839.6|26824.6|26804.6|26789.6|111
1645107600000|2022-02-17 14:20:00|26804.6|26789.6|26812.1|26797.1|26832.1|26817.1|26794.6|26779.6|69
1645107900000|2022-02-17 14:25:00|26817.1|26802.1|26802.1|26787.1|26817.1|26802.1|26797.1|26782.1|31
1645108200000|2022-02-17 14:30:00|26804.6|26789.6|26792.1|26777.1|26822.1|26807.1|26767.1|26752.1|269
1645108500000|2022-02-17 14:35:00|26797.1|26782.1|26812.1|26797.1|26812.1|26797.1|26772.1|26757.1|424
1645108800000|2022-02-17 14:40:00|26814.6|26799.6|26782.1|26767.1|26817.1|26802.1|26742.1|26727.1|306
1645109100000|2022-02-17 14:45:00|26784.6|26769.6|26722.1|26707.1|26792.1|26777.1|26717.1|26702.1|608
1645109400000|2022-02-17 14:50:00|26724.6|26709.6|26672.1|26657.1|26724.6|26709.6|26662.1|26647.1|357
1645109700000|2022-02-17 14:55:00|26669.6|26654.6|26644.6|26629.6|26677.1|26662.1|26632.1|26617.1|356
1645110000000|2022-02-17 15:00:00|26647.1|26632.1|26637.1|26622.1|26657.1|26642.1|26632.1|26617.1|234
1645110300000|2022-02-17 15:05:00|26632.1|26617.1|26662.1|26647.1|26662.1|26647.1|26632.1|26617.1|279
1645110600000|2022-02-17 15:10:00|26662.3|26647.3|26704.8|26689.8|26704.8|26689.8|26642.3|26627.3|335
1645110900000|2022-02-17 15:15:00|26702.3|26687.3|26662.3|26647.3|26709.8|26694.8|26657.3|26642.3|118
1645111200000|2022-02-17 15:20:00|26657.3|26642.3|26647.3|26632.3|26662.3|26647.3|26637.3|26622.3|105
1645111500000|2022-02-17 15:25:00|26644.8|26629.8|26612.3|26597.3|26647.3|26632.3|26609.8|26594.8|188
1645111800000|2022-02-17 15:30:00|26609.8|26594.8|26634.8|26619.8|26657.3|26642.3|26607.3|26592.3|201
1645112100000|2022-02-17 15:35:00|26632.3|26617.3|26622.3|26607.3|26637.3|26622.3|26612.3|26597.3|150
1645112400000|2022-02-17 15:40:00|26619.8|26604.8|26627.3|26612.3|26632.3|26617.3|26607.3|26592.3|105
1645112700000|2022-02-17 15:45:00|26624.8|26609.8|26592.3|26577.3|26627.3|26612.3|26589.8|26574.8|638
1645113000000|2022-02-17 15:50:00|26594.8|26579.8|26592.3|26577.3|26597.3|26582.3|26564.8|26549.8|248
1645113300000|2022-02-17 15:55:00|26589.8|26574.8|26632.3|26617.3|26642.3|26627.3|26587.3|26572.3|228
1645113600000|2022-02-17 16:00:00|26627.3|26612.3|26617.3|26602.3|26632.3|26617.3|26612.3|26597.3|162
1645113900000|2022-02-17 16:05:00|26619.8|26604.8|26624.8|26609.8|26639.8|26624.8|26612.3|26597.3|98
1645114200000|2022-02-17 16:10:00|26622.3|26607.3|26647.3|26632.3|26652.3|26637.3|26617.3|26602.3|174
1645114500000|2022-02-17 16:15:00|26644.8|26629.8|26652.3|26637.3|26664.8|26649.8|26627.3|26612.3|146
1645114800000|2022-02-17 16:20:00|26654.8|26639.8|26637.3|26622.3|26662.3|26647.3|26637.3|26622.3|190
1645115100000|2022-02-17 16:25:00|26639.8|26624.8|26659.8|26644.8|26672.3|26657.3|26637.3|26622.3|249
1645115400000|2022-02-17 16:30:00|26657.3|26642.3|26677.3|26662.3|26682.3|26667.3|26647.3|26632.3|418
1645115700000|2022-02-17 16:35:00|26679.8|26664.8|26659.8|26644.8|26687.3|26672.3|26654.8|26639.8|222
1645116000000|2022-02-17 16:40:00|26662.3|26647.3|26674.8|26659.8|26679.8|26664.8|26657.3|26642.3|50
1645116300000|2022-02-17 16:45:00|26679.8|26664.8|26734.8|26719.8|26737.3|26722.3|26672.3|26657.3|68
1645116600000|2022-02-17 16:50:00|26729.8|26714.8|26724.8|26704.8|26734.8|26714.8|26719.8|26699.8|42
1645116900000|2022-02-17 16:55:00|26729.8|26709.8|26719.8|26699.8|26739.8|26714.8|26714.8|26694.8|59
1645117200000|2022-02-17 17:00:00|26724.8|26704.8|26734.8|26709.8|26734.8|26714.8|26709.8|26689.8|28
1645117500000|2022-02-17 17:05:00|26729.8|26714.8|26714.8|26694.8|26739.8|26714.8|26709.8|26684.8|12
1645117800000|2022-02-17 17:10:00|26709.8|26689.8|26719.8|26694.8|26724.8|26704.8|26699.8|26679.8|43
1645118100000|2022-02-17 17:15:00|26714.8|26689.8|26719.8|26699.8|26724.8|26704.8|26714.8|26689.8|7
1645118400000|2022-02-17 17:20:00|26724.8|26694.8|26729.8|26704.8|26729.8|26709.8|26719.8|26694.8|5
1645118700000|2022-02-17 17:25:00|26734.8|26709.8|26719.8|26699.8|26734.8|26709.8|26719.8|26694.8|20
1645119000000|2022-02-17 17:30:00|26724.8|26694.8|26719.8|26694.8|26729.8|26704.8|26709.8|26689.8|4
1645119300000|2022-02-17 17:35:00|26714.8|26699.8|26704.8|26684.8|26719.8|26699.8|26704.8|26684.8|1
1645119600000|2022-02-17 17:40:00|26699.8|26679.8|26699.8|26674.8|26704.8|26679.8|26684.8|26664.8|18
1645119900000|2022-02-17 17:45:00|26694.8|26679.8|26679.8|26659.8|26694.8|26679.8|26669.8|26649.8|11
1645120200000|2022-02-17 17:50:00|26674.8|26654.8|26684.8|26659.8|26689.8|26664.8|26669.8|26649.8|6
1645120500000|2022-02-17 17:55:00|26679.8|26654.8|26699.8|26674.8|26699.8|26679.8|26679.8|26654.8|10
1645120800000|2022-02-17 18:00:00|26704.8|26679.8|26689.8|26669.8|26704.8|26684.8|26689.8|26669.8|2
1645121100000|2022-02-17 18:05:00|26694.8|26674.8|26689.8|26664.8|26699.8|26674.8|26684.8|26664.8|8
1645121400000|2022-02-17 18:10:00|26684.8|26659.8|26684.8|26659.8|26689.8|26664.8|26674.8|26654.8|3
1645121700000|2022-02-17 18:15:00|26689.8|26664.8|26669.8|26649.8|26689.8|26664.8|26669.8|26644.8|9
1645122000000|2022-02-17 18:20:00|26664.8|26644.8|26664.8|26644.8|26674.8|26649.8|26659.8|26634.8|5
1645122300000|2022-02-17 18:25:00|26659.8|26639.8|26659.8|26634.8|26659.8|26639.8|26644.8|26619.8|18
1645122600000|2022-02-17 18:30:00|26654.8|26629.8|26674.8|26649.8|26684.8|26664.8|26654.8|26629.8|32
1645122900000|2022-02-17 18:35:00|26669.8|26654.8|26659.8|26634.8|26674.8|26654.8|26659.8|26634.8|4
1645123200000|2022-02-17 18:40:00|26654.8|26629.8|26654.8|26634.8|26659.8|26634.8|26644.8|26624.8|9
1645123500000|2022-02-17 18:45:00|26649.8|26629.8|26649.8|26624.8|26654.8|26629.8|26644.8|26619.8|2
1645123800000|2022-02-17 18:50:00|26654.8|26629.8|26654.8|26629.8|26659.8|26634.8|26649.8|26624.8|4
1645124100000|2022-02-17 18:55:00|26659.8|26634.8|26659.8|26639.8|26664.8|26644.8|26654.8|26634.8|3
1645124400000|2022-02-17 19:00:00|26654.8|26634.8|26649.8|26624.8|26659.8|26634.8|26644.8|26624.8|6
1645124700000|2022-02-17 19:05:00|26644.8|26629.8|26634.8|26609.8|26649.8|26629.8|26629.8|26609.8|16
1645125000000|2022-02-17 19:10:00|26629.8|26604.8|26619.8|26599.8|26629.8|26609.8|26609.8|26589.8|16
1645125300000|2022-02-17 19:15:00|26614.8|26594.8|26629.8|26609.8|26639.8|26614.8|26614.8|26594.8|8
1645125600000|2022-02-17 19:20:00|26634.8|26604.8|26609.8|26584.8|26634.8|26609.8|26604.8|26584.8|10
1645125900000|2022-02-17 19:25:00|26604.8|26579.8|26604.8|26589.8|26609.8|26589.8|26599.8|26574.8|11
1645126200000|2022-02-17 19:30:00|26602.3|26587.3|26589.8|26574.8|26607.3|26592.3|26584.8|26569.8|5
1645126500000|2022-02-17 19:35:00|26592.3|26577.3|26584.8|26569.8|26594.8|26579.8|26582.3|26567.3|2
1645126800000|2022-02-17 19:40:00|26587.3|26572.3|26569.8|26554.8|26587.3|26572.3|26567.3|26552.3|11
1645127100000|2022-02-17 19:45:00|26572.3|26557.3|26589.8|26574.8|26589.8|26574.8|26569.8|26554.8|3
1645127400000|2022-02-17 19:50:00|26587.3|26572.3|26579.8|26564.8|26587.3|26572.3|26574.8|26559.8|3
1645127700000|2022-02-17 19:55:00|26582.3|26567.3|26567.3|26552.3|26589.8|26574.8|26567.3|26552.3|8
1645128000000|2022-02-17 20:00:00|26569.8|26554.8|26552.3|26537.3|26574.8|26559.8|26552.3|26537.3|9
1645128300000|2022-02-17 20:05:00|26554.8|26539.8|26519.8|26504.8|26554.8|26539.8|26517.3|26502.3|52
1645128600000|2022-02-17 20:10:00|26522.3|26507.3|26499.8|26484.8|26524.8|26509.8|26484.8|26469.8|37
1645128900000|2022-02-17 20:15:00|26502.3|26487.3|26489.8|26474.8|26504.8|26489.8|26479.8|26464.8|41
1645129200000|2022-02-17 20:20:00|26492.3|26477.3|26509.8|26494.8|26529.8|26514.8|26492.3|26477.3|33
1645129500000|2022-02-17 20:25:00|26512.3|26497.3|26517.3|26502.3|26524.8|26509.8|26509.8|26494.8|22
1645129800000|2022-02-17 20:30:00|26519.8|26504.8|26512.3|26497.3|26544.8|26529.8|26502.3|26487.3|21
1645130100000|2022-02-17 20:35:00|26509.8|26494.8|26552.3|26537.3|26557.3|26542.3|26509.8|26494.8|25
1645130400000|2022-02-17 20:40:00|26547.3|26532.3|26549.8|26534.8|26554.8|26539.8|26539.8|26524.8|15
1645130700000|2022-02-17 20:45:00|26552.3|26537.3|26544.8|26529.8|26567.3|26552.3|26544.8|26529.8|9
1645131000000|2022-02-17 20:50:00|26542.3|26527.3|26494.8|26479.8|26542.3|26527.3|26467.3|26452.3|29
1645131300000|2022-02-17 20:55:00|26497.3|26482.3|26499.8|26484.8|26529.8|26514.8|26497.3|26482.3|18
1645131600000|2022-02-17 21:00:00|26518.6|26478.6|26554.4|26514.4|26554.4|26514.4|26499.4|26459.4|0
1645131900000|2022-02-17 21:05:00|26554.3|26514.3|26494.5|26454.5|26555.1|26515.1|26480|26440|0
1645132200000|2022-02-17 21:10:00|26494.7|26454.7|26522.8|26482.8|26526|26486|26473.1|26433.1|0
1645132500000|2022-02-17 21:15:00|26523.1|26483.1|26493.3|26453.3|26526|26486|26487.5|26447.5|0
1645132800000|2022-02-17 21:20:00|26493.4|26453.4|26515.3|26475.3|26519.1|26479.1|26490.7|26450.7|0
1645133100000|2022-02-17 21:25:00|26515.2|26475.2|26510.4|26470.4|26517.2|26477.2|26506.5|26466.5|0
1645133400000|2022-02-17 21:30:00|26510.6|26470.6|26530|26490|26533.2|26493.2|26508.6|26468.6|0
1645133700000|2022-02-17 21:35:00|26530.2|26490.2|26530|26490|26536.9|26496.9|26528.1|26488.1|0
1645134000000|2022-02-17 21:40:00|26530.2|26490.2|26523.7|26483.7|26538.8|26498.8|26517.4|26477.4|0
1645134300000|2022-02-17 21:45:00|26524.4|26484.4|26531.8|26491.8|26540.7|26500.7|26524.4|26484.4|0
1645134600000|2022-02-17 21:50:00|26532.1|26492.1|26530|26490|26535.1|26495.1|26528.1|26488.1|0
1645134900000|2022-02-17 21:55:00|26530.1|26490.1|26524.5|26484.5|26533.2|26493.2|26523|26483|0
1645135200000|2022-02-17 22:00:00|26528.3|26488.3|26520.7|26480.7|26528.3|26488.3|26520.7|26480.7|0
1645135500000|2022-02-17 22:05:00|26523.4|26483.4|26523.4|26483.4|26524.5|26484.5|26519.1|26479.1|0
1645135800000|2022-02-17 22:10:00|26521.2|26481.2|26521.8|26481.8|26522.3|26482.3|26519.1|26479.1|0
1645136100000|2022-02-17 22:15:00|26523.9|26483.9|26520.2|26480.2|26523.9|26483.9|26520.2|26480.2|0
1645136400000|2022-02-17 22:20:00|26520.7|26480.7|26519.6|26479.6|26520.7|26480.7|26519.6|26479.6|0
1645136700000|2022-02-17 22:25:00|26520.2|26480.2|26520.7|26480.7|26520.7|26480.7|26518.5|26478.5|0
1645137000000|2022-02-17 22:30:00|26520.2|26480.2|26518|26478|26520.7|26480.7|26517.5|26477.5|0
1645137300000|2022-02-17 22:35:00|26517.5|26477.5|26518|26478|26518|26478|26516.9|26476.9|0
1645137600000|2022-02-17 22:40:00|26517.5|26477.5|26519.1|26479.1|26519.1|26479.1|26516.4|26476.4|0
1645137900000|2022-02-17 22:45:00|26518|26478|26520.7|26480.7|26521.2|26481.2|26517.5|26477.5|0
1645138200000|2022-02-17 22:50:00|26521.2|26481.2|26521.2|26481.2|26521.2|26481.2|26520.7|26480.7|0
1645138500000|2022-02-17 22:55:00|26520.7|26480.7|26522.9|26482.9|26522.9|26482.9|26518.5|26478.5|0
1645138800000|2022-02-17 23:00:00|26522.6|26482.6|26489.1|26449.1|26523.7|26483.7|26489.1|26449.1|0
1645139100000|2022-02-17 23:05:00|26489.3|26449.3|26496.5|26456.5|26497.9|26457.9|26482.1|26442.1|0
1645139400000|2022-02-17 23:10:00|26497|26457|26506.7|26466.7|26510.4|26470.4|26494.7|26454.7|0
1645139700000|2022-02-17 23:15:00|26506.2|26466.2|26530.6|26490.6|26533.2|26493.2|26496.5|26456.5|0
1645140000000|2022-02-17 23:20:00|26530.8|26490.8|26542|26502|26547.6|26507.6|26526.2|26486.2|0
1645140300000|2022-02-17 23:25:00|26541.8|26501.8|26547.6|26507.6|26550.8|26510.8|26538.8|26498.8|0
1645140600000|2022-02-17 23:30:00|26547.4|26507.4|26565.3|26525.3|26565.3|26525.3|26545.7|26505.7|0
1645140900000|2022-02-17 23:35:00|26565|26525|26550.8|26510.8|26565|26525|26549.5|26509.5|0
1645141200000|2022-02-17 23:40:00|26550.6|26510.6|26552.7|26512.7|26561.5|26521.5|26543.9|26503.9|0
1645141500000|2022-02-17 23:45:00|26552.4|26512.4|26561.5|26521.5|26565.3|26525.3|26549.5|26509.5|0
1645141800000|2022-02-17 23:50:00|26561.4|26521.4|26550.8|26510.8|26565.9|26525.9|26550.8|26510.8|0
1645142100000|2022-02-17 23:55:00|26551|26511|26552.7|26512.7|26565.3|26525.3|26550.2|26510.2|0
1645142400000|2022-02-18 00:00:00|26552.4|26512.4|26567.1|26527.1|26572.2|26532.2|26549.5|26509.5|0
1645142700000|2022-02-18 00:05:00|26566.9|26526.9|26559.7|26519.7|26567.1|26527.1|26552.7|26512.7|0
1645143000000|2022-02-18 00:10:00|26559.4|26519.4|26534.8|26494.8|26565.3|26525.3|26534.8|26494.8|0
1645143300000|2022-02-18 00:15:00|26535.3|26495.3|26515.4|26475.4|26538|26498|26487.7|26447.7|0
1645143600000|2022-02-18 00:20:00|26514.8|26474.8|26489|26449|26514.8|26474.8|26485.5|26445.5|0
1645143900000|2022-02-18 00:25:00|26488.7|26448.7|26507.2|26467.2|26510.5|26470.5|26486.9|26446.9|0
1645144200000|2022-02-18 00:30:00|26507|26467|26489.5|26449.5|26510.7|26470.7|26477.1|26437.1|0
1645144500000|2022-02-18 00:35:00|26489.3|26449.3|26494.9|26454.9|26497.8|26457.8|26470.4|26430.4|0
1645144800000|2022-02-18 00:40:00|26494.6|26454.6|26488.3|26448.3|26502.1|26462.1|26485.5|26445.5|0
1645145100000|2022-02-18 00:45:00|26487.8|26447.8|26477.8|26437.8|26497.7|26457.7|26474.8|26434.8|0
1645145400000|2022-02-18 00:50:00|26477.7|26437.7|26503.6|26463.6|26503.6|26463.6|26467.8|26427.8|0
1645145700000|2022-02-18 00:55:00|26504.1|26464.1|26516|26476|26522.2|26482.2|26498.8|26458.8|0
1645146000000|2022-02-18 01:00:00|26516.3|26476.3|26549.2|26509.2|26549.2|26509.2|26510.2|26470.2|0
1645146300000|2022-02-18 01:05:00|26549.1|26509.1|26520.3|26480.3|26552.3|26512.3|26520.3|26480.3|0
1645146600000|2022-02-18 01:10:00|26520.4|26480.4|26512.8|26472.8|26520.5|26480.5|26501.6|26461.6|0
1645146900000|2022-02-18 01:15:00|26511.1|26471.1|26502.3|26462.3|26528|26488|26493|26453|0
1645147200000|2022-02-18 01:20:00|26502.2|26462.2|26501.4|26461.4|26513.1|26473.1|26493.2|26453.2|0
1645147500000|2022-02-18 01:25:00|26501.5|26461.5|26487.1|26447.1|26501.9|26461.9|26476|26436|0
1645147800000|2022-02-18 01:30:00|26486.5|26446.5|26622.6|26582.6|26633|26593|26469.9|26429.9|0
1645148100000|2022-02-18 01:35:00|26622.8|26582.8|26624.2|26584.2|26633.9|26593.9|26590.3|26550.3|0
1645148400000|2022-02-18 01:40:00|26624.1|26584.1|26623.4|26583.4|26645.9|26605.9|26621.2|26581.2|0
1645148700000|2022-02-18 01:45:00|26624|26584|26620.6|26580.6|26626.8|26586.8|26594.8|26554.8|0
1645149000000|2022-02-18 01:50:00|26620|26580|26658.9|26618.9|26676.3|26636.3|26615.8|26575.8|0
1645149300000|2022-02-18 01:55:00|26659.4|26619.4|26662.5|26622.5|26684.2|26644.2|26653.2|26613.2|0
1645149600000|2022-02-18 02:00:00|26662.7|26622.7|26669.1|26629.1|26672.6|26632.6|26644.9|26604.9|0
1645149900000|2022-02-18 02:05:00|26668.6|26628.6|26632.2|26592.2|26670.7|26630.7|26632.2|26592.2|0
1645150200000|2022-02-18 02:10:00|26632.4|26592.4|26649|26609|26656.9|26616.9|26632.3|26592.3|0
1645150500000|2022-02-18 02:15:00|26648.5|26608.5|26679.8|26639.8|26684|26644|26647.4|26607.4|0
1645150800000|2022-02-18 02:20:00|26678.7|26638.7|26667.6|26627.6|26681.3|26641.3|26659.1|26619.1|0
1645151100000|2022-02-18 02:25:00|26668.7|26628.7|26654.1|26614.1|26678|26638|26647.8|26607.8|0
1645151400000|2022-02-18 02:30:00|26654.2|26614.2|26669|26629|26675.4|26635.4|26651.3|26611.3|0
1645151700000|2022-02-18 02:35:00|26669.2|26629.2|26655.6|26615.6|26669.2|26629.2|26651.3|26611.3|0
1645152000000|2022-02-18 02:40:00|26655.8|26615.8|26668|26628|26674.1|26634.1|26645.9|26605.9|0
1645152300000|2022-02-18 02:45:00|26667.9|26627.9|26646.5|26606.5|26668|26628|26641.5|26601.5|0
1645152600000|2022-02-18 02:50:00|26647|26607|26659|26619|26661.9|26621.9|26643.1|26603.1|0
1645152900000|2022-02-18 02:55:00|26659.1|26619.1|26659.7|26619.7|26665.8|26625.8|26649.8|26609.8|0
1645153200000|2022-02-18 03:00:00|26660.8|26620.8|26644.5|26604.5|26664.1|26624.1|26642.2|26602.2|0
1645153500000|2022-02-18 03:05:00|26643.9|26603.9|26659.7|26619.7|26659.7|26619.7|26637.9|26597.9|0
1645153800000|2022-02-18 03:10:00|26658.6|26618.6|26678.7|26638.7|26681.6|26641.6|26655|26615|0
1645154100000|2022-02-18 03:15:00|26680|26640|26706.2|26666.2|26712.3|26672.3|26676.6|26636.6|0
1645154400000|2022-02-18 03:20:00|26706.1|26666.1|26685.5|26645.5|26706.2|26666.2|26685.4|26645.4|0
1645154700000|2022-02-18 03:25:00|26686.8|26646.8|26734.4|26694.4|26737.6|26697.6|26683.9|26643.9|0
1645155000000|2022-02-18 03:30:00|26733.3|26693.3|26711.3|26671.3|26737.4|26697.4|26709.9|26669.9|0
1645155300000|2022-02-18 03:35:00|26711.4|26671.4|26721.1|26681.1|26734|26694|26711.4|26671.4|0
1645155600000|2022-02-18 03:40:00|26720.6|26680.6|26737.7|26697.7|26742.3|26702.3|26716.3|26676.3|0
1645155900000|2022-02-18 03:45:00|26738.2|26698.2|26773.4|26733.4|26779.5|26739.5|26731.4|26691.4|0
1645156200000|2022-02-18 03:50:00|26773.9|26733.9|26772.2|26732.2|26780.6|26740.6|26765.9|26725.9|0
1645156500000|2022-02-18 03:55:00|26772.7|26732.7|26753.9|26713.9|26773.5|26733.5|26753.7|26713.7|0
1645156800000|2022-02-18 04:00:00|26754|26714|26784.7|26744.7|26801.1|26761.1|26754|26714|0
1645157100000|2022-02-18 04:05:00|26784.2|26744.2|26796.8|26756.8|26796.8|26756.8|26777|26737|0
1645157400000|2022-02-18 04:10:00|26796.2|26756.2|26791.9|26751.9|26800|26760|26784.4|26744.4|0
1645157700000|2022-02-18 04:15:00|26791.4|26751.4|26783.5|26743.5|26791.4|26751.4|26777.3|26737.3|0
1645158000000|2022-02-18 04:20:00|26783.4|26743.4|26791.4|26751.4|26791.4|26751.4|26775.3|26735.3|0
1645158300000|2022-02-18 04:25:00|26791.6|26751.6|26809.4|26769.4|26821.9|26781.9|26791.6|26751.6|0
1645158600000|2022-02-18 04:30:00|26808.8|26768.8|26798.4|26758.4|26812.3|26772.3|26792.3|26752.3|0
1645158900000|2022-02-18 04:35:00|26799|26759|26786.2|26746.2|26806.3|26766.3|26786.2|26746.2|0
1645159200000|2022-02-18 04:40:00|26786.8|26746.8|26783.5|26743.5|26791.2|26751.2|26777.3|26737.3|0
1645159500000|2022-02-18 04:45:00|26784.1|26744.1|26778.9|26738.9|26788|26748|26775.5|26735.5|0
1645159800000|2022-02-18 04:50:00|26778.3|26738.3|26777.3|26737.3|26782.1|26742.1|26775.8|26735.8|0
1645160100000|2022-02-18 04:55:00|26776.7|26736.7|26769.2|26729.2|26781.3|26741.3|26768.9|26728.9|0
1645160400000|2022-02-18 05:00:00|26769.1|26729.1|26780.3|26740.3|26781.9|26741.9|26767.4|26727.4|0
1645160700000|2022-02-18 05:05:00|26780.1|26740.1|26769.1|26729.1|26781.9|26741.9|26760.2|26720.2|0
1645161000000|2022-02-18 05:10:00|26769.6|26729.6|26763.4|26723.4|26801.6|26761.6|26761.6|26721.6|0
1645161300000|2022-02-18 05:15:00|26763.3|26723.3|26785.5|26745.5|26798.8|26758.8|26760.3|26720.3|0
1645161600000|2022-02-18 05:20:00|26786|26746|26755.2|26715.2|26790.2|26750.2|26753.7|26713.7|0
1645161900000|2022-02-18 05:25:00|26754.6|26714.6|26758|26718|26763.2|26723.2|26752.1|26712.1|0
1645162200000|2022-02-18 05:30:00|26757.5|26717.5|26765.9|26725.9|26772.4|26732.4|26756.8|26716.8|0
1645162500000|2022-02-18 05:35:00|26765.8|26725.8|26779.5|26739.5|26784.7|26744.7|26764.1|26724.1|0
1645162800000|2022-02-18 05:40:00|26779.6|26739.6|26761.4|26721.4|26781.2|26741.2|26760|26720|0
1645163100000|2022-02-18 05:45:00|26760.2|26720.2|26763.6|26723.6|26766.6|26726.6|26760.2|26720.2|0
1645163400000|2022-02-18 05:50:00|26763.7|26723.7|26751.2|26711.2|26763.7|26723.7|26751|26711|0
1645163700000|2022-02-18 05:55:00|26752.3|26712.3|26742.5|26702.5|26760.2|26720.2|26734.8|26694.8|0
1645164000000|2022-02-18 06:00:00|26741.9|26701.9|26705.7|26665.7|26741.9|26701.9|26697.1|26657.1|0
1645164300000|2022-02-18 06:05:00|26706.8|26666.8|26712.5|26672.5|26716.4|26676.4|26700|26660|0
1645164600000|2022-02-18 06:10:00|26711.4|26671.4|26693.9|26653.9|26716.2|26676.2|26692.1|26652.1|0
1645164900000|2022-02-18 06:15:00|26694.4|26654.4|26706.4|26666.4|26712|26672|26683|26643|0
1645165200000|2022-02-18 06:20:00|26706.3|26666.3|26718.7|26678.7|26718.7|26678.7|26697.3|26657.3|0
1645165500000|2022-02-18 06:25:00|26718.5|26678.5|26716.2|26676.2|26721.2|26681.2|26714.8|26674.8|0
1645165800000|2022-02-18 06:30:00|26716.7|26676.7|26712.6|26672.6|26730.4|26690.4|26711.4|26671.4|0
1645166100000|2022-02-18 06:35:00|26712.1|26672.1|26720.4|26680.4|26721.4|26681.4|26705.4|26665.4|0
1645166400000|2022-02-18 06:40:00|26720.5|26680.5|26730.4|26690.4|26735.7|26695.7|26720|26680|0
1645166700000|2022-02-18 06:45:00|26732.1|26692.1|26731.1|26691.1|26735.3|26695.3|26727.9|26687.9|0
1645167000000|2022-02-18 06:50:00|26731|26691|26727.6|26687.6|26731|26691|26721.5|26681.5|0
1645167300000|2022-02-18 06:55:00|26727.4|26687.4|26711.8|26671.8|26727.4|26687.4|26710.1|26670.1|0
1645167600000|2022-02-18 07:00:00|26710.7|26670.7|26669.8|26654.8|26710.7|26672.3|26657.3|26627.7|74
1645167900000|2022-02-18 07:05:00|26672.3|26657.3|26704.8|26689.8|26712.3|26697.3|26662.3|26647.3|69
1645168200000|2022-02-18 07:10:00|26707.3|26692.3|26702.3|26687.3|26714.8|26699.8|26684.8|26669.8|46
1645168500000|2022-02-18 07:15:00|26704.8|26689.8|26704.8|26689.8|26707.3|26692.3|26699.8|26684.8|19
1645168800000|2022-02-18 07:20:00|26707.3|26692.3|26699.8|26684.8|26707.3|26692.3|26689.8|26674.8|28
1645169100000|2022-02-18 07:25:00|26702.3|26687.3|26699.8|26684.8|26702.3|26687.3|26694.8|26679.8|11
1645169400000|2022-02-18 07:30:00|26697.3|26682.3|26687.3|26672.3|26707.3|26692.3|26682.3|26667.3|20
1645169700000|2022-02-18 07:35:00|26689.8|26674.8|26669.8|26654.8|26692.3|26677.3|26659.8|26644.8|82
1645170000000|2022-02-18 07:40:00|26672.3|26657.3|26669.8|26654.8|26687.3|26672.3|26664.8|26649.8|42
1645170300000|2022-02-18 07:45:00|26672.3|26657.3|26714.8|26699.8|26722.3|26707.3|26667.3|26652.3|141
1645170600000|2022-02-18 07:50:00|26712.3|26697.3|26714.8|26699.8|26727.3|26712.3|26704.8|26689.8|146
1645170900000|2022-02-18 07:55:00|26717.3|26702.3|26747.3|26732.3|26754.8|26739.8|26687.3|26672.3|591
1645171200000|2022-02-18 08:00:00|26732.3|26717.3|26742.3|26727.3|26787.3|26772.3|26724.8|26709.8|927
1645171500000|2022-02-18 08:05:00|26737.3|26722.3|26722.3|26707.3|26752.3|26737.3|26699.8|26684.8|374
1645171800000|2022-02-18 08:10:00|26724.8|26709.8|26757.3|26742.3|26772.3|26757.3|26712.3|26697.3|371
1645172100000|2022-02-18 08:15:00|26754.8|26739.8|26749.8|26734.8|26772.3|26757.3|26747.3|26732.3|225
1645172400000|2022-02-18 08:20:00|26752.3|26737.3|26732.3|26717.3|26779.8|26764.8|26727.3|26712.3|148
1645172700000|2022-02-18 08:25:00|26729.8|26714.8|26764.8|26749.8|26767.3|26752.3|26717.3|26702.3|136
1645173000000|2022-02-18 08:30:00|26767.3|26752.3|26759.8|26744.8|26782.3|26767.3|26747.3|26732.3|158
1645173300000|2022-02-18 08:35:00|26757.3|26742.3|26774.8|26759.8|26777.3|26762.3|26734.8|26719.8|119
1645173600000|2022-02-18 08:40:00|26777|26762|26789.5|26774.5|26794.5|26779.5|26774.5|26759.5|202
1645173900000|2022-02-18 08:45:00|26792|26777|26779.5|26764.5|26814.5|26799.5|26777|26762|157
1645174200000|2022-02-18 08:50:00|26782|26767|26754.5|26739.5|26782|26767|26749.5|26734.5|92
1645174500000|2022-02-18 08:55:00|26757|26742|26744.5|26729.5|26759.5|26744.5|26729.5|26714.5|95
1645174800000|2022-02-18 09:00:00|26742|26727|26739.5|26724.5|26749.5|26734.5|26709.5|26694.5|111
1645175100000|2022-02-18 09:05:00|26737|26722|26719.5|26704.5|26744.5|26729.5|26714.5|26699.5|118
1645175400000|2022-02-18 09:10:00|26717|26702|26644.5|26629.5|26719.5|26704.5|26629.5|26614.5|251
1645175700000|2022-02-18 09:15:00|26647|26632|26634.5|26619.5|26654.5|26639.5|26624.5|26609.5|217
1645176000000|2022-02-18 09:20:00|26632|26617|26624.5|26609.5|26639.5|26624.5|26619.5|26604.5|83
1645176300000|2022-02-18 09:25:00|26627|26612|26682|26667|26684.5|26669.5|26624.5|26609.5|193
1645176600000|2022-02-18 09:30:00|26684.5|26669.5|26692|26677|26709.5|26694.5|26682|26667|115
1645176900000|2022-02-18 09:35:00|26694.5|26679.5|26669.5|26654.5|26704.5|26689.5|26659.5|26644.5|63
1645177200000|2022-02-18 09:40:00|26674.5|26659.5|26699.5|26684.5|26702|26687|26674.5|26659.5|62
1645177500000|2022-02-18 09:45:00|26697|26682|26704.5|26689.5|26709.5|26694.5|26689.5|26674.5|56
1645177800000|2022-02-18 09:50:00|26709.5|26694.5|26714.5|26699.5|26717|26702|26694.5|26679.5|56
1645178100000|2022-02-18 09:55:00|26719.5|26704.5|26744.5|26729.5|26754.5|26739.5|26719.5|26704.5|116
1645178400000|2022-02-18 10:00:00|26749.5|26734.5|26762|26747|26769.5|26754.5|26744.5|26729.5|79
1645178700000|2022-02-18 10:05:00|26764.5|26749.5|26719.5|26704.5|26769.5|26754.5|26709.5|26694.5|85
1645179000000|2022-02-18 10:10:00|26722|26707|26734.5|26719.5|26739.5|26724.5|26699.5|26684.5|105
1645179300000|2022-02-18 10:15:00|26739.5|26724.5|26754.5|26739.5|26764.5|26749.5|26734.5|26719.5|155
1645179600000|2022-02-18 10:20:00|26757|26742|26754.5|26739.5|26759.5|26744.5|26739.5|26724.5|77
1645179900000|2022-02-18 10:25:00|26752|26737|26774.5|26759.5|26784.5|26769.5|26752|26737|96
1645180200000|2022-02-18 10:30:00|26772|26757|26749.5|26734.5|26774.5|26759.5|26734.5|26719.5|164
1645180500000|2022-02-18 10:35:00|26744.5|26729.5|26749.5|26734.5|26754.5|26739.5|26724.5|26709.5|68
1645180800000|2022-02-18 10:40:00|26744.5|26729.5|26759.5|26744.5|26759.5|26744.5|26739.5|26724.5|39
1645181100000|2022-02-18 10:45:00|26762|26747|26779.5|26764.5|26794.5|26779.5|26759.5|26744.5|88
1645181400000|2022-02-18 10:50:00|26784.5|26769.5|26747|26732|26784.5|26769.5|26724.5|26709.5|208
1645181700000|2022-02-18 10:55:00|26744.5|26729.5|26739.5|26724.5|26764.5|26749.5|26734.5|26719.5|52
1645182000000|2022-02-18 11:00:00|26742|26727|26727|26712|26744.5|26729.5|26724.5|26709.5|40
1645182300000|2022-02-18 11:05:00|26729.5|26714.5|26769.5|26754.5|26772|26757|26724.5|26709.5|65
1645182600000|2022-02-18 11:10:00|26767|26752|26762|26747|26784.5|26769.5|26749.5|26734.5|148
1645182900000|2022-02-18 11:15:00|26759.5|26744.5|26789.5|26774.5|26794.5|26779.5|26759.5|26744.5|77
1645183200000|2022-02-18 11:20:00|26792|26777|26789.5|26774.5|26794.5|26779.5|26779.5|26764.5|31
1645183500000|2022-02-18 11:25:00|26787|26772|26789.5|26774.5|26799.5|26784.5|26784.5|26769.5|65
1645183800000|2022-02-18 11:30:00|26794.5|26779.5|26794.5|26779.5|26804.5|26789.5|26789.5|26774.5|57
1645184100000|2022-02-18 11:35:00|26797|26782|26804.5|26789.5|26804.5|26789.5|26789.5|26774.5|25
1645184400000|2022-02-18 11:40:00|26802|26787|26779.5|26764.5|26804.5|26789.5|26779.5|26764.5|52
1645184700000|2022-02-18 11:45:00|26782|26767|26764.5|26749.5|26789.5|26774.5|26764.5|26749.5|39
1645185000000|2022-02-18 11:50:00|26762|26747|26759.5|26744.5|26769.5|26754.5|26754.5|26739.5|37
1645185300000|2022-02-18 11:55:00|26762|26747|26774.5|26759.5|26774.5|26759.5|26747|26732|49
1645185600000|2022-02-18 12:00:00|26779.5|26764.5|26779.5|26764.5|26782|26767|26759.5|26744.5|50
1645185900000|2022-02-18 12:05:00|26782|26767|26799.5|26784.5|26802|26787|26779.5|26764.5|22
1645186200000|2022-02-18 12:10:00|26794.5|26779.5|26799.5|26784.5|26802|26787|26794.5|26779.5|18
1645186500000|2022-02-18 12:15:00|26802|26787|26794.5|26779.5|26802|26787|26794.5|26779.5|33
1645186800000|2022-02-18 12:20:00|26797|26782|26809.5|26794.5|26812|26797|26794.5|26779.5|32
1645187100000|2022-02-18 12:25:00|26812|26797|26819.5|26804.5|26824.5|26809.5|26809.5|26794.5|53
1645187400000|2022-02-18 12:30:00|26822|26807|26834.5|26819.5|26839.5|26824.5|26822|26807|55
1645187700000|2022-02-18 12:35:00|26832|26817|26829.5|26814.5|26839.5|26824.5|26829.5|26814.5|18
1645188000000|2022-02-18 12:40:00|26827.7|26812.7|26827.7|26812.7|26837.7|26822.7|26825.2|26810.2|28
1645188300000|2022-02-18 12:45:00|26830.2|26815.2|26827.7|26812.7|26832.7|26817.7|26822.7|26807.7|41
1645188600000|2022-02-18 12:50:00|26825.2|26810.2|26822.7|26807.7|26837.7|26822.7|26822.7|26807.7|23
1645188900000|2022-02-18 12:55:00|26825.2|26810.2|26835.2|26820.2|26837.7|26822.7|26825.2|26810.2|36
1645189200000|2022-02-18 13:00:00|26837.7|26822.7|26827.7|26812.7|26837.7|26822.7|26820.2|26805.2|162
1645189500000|2022-02-18 13:05:00|26830.2|26815.2|26762.7|26747.7|26837.7|26822.7|26762.7|26747.7|197
1645189800000|2022-02-18 13:10:00|26765.2|26750.2|26692.7|26677.7|26770.2|26755.2|26692.7|26677.7|243
1645190100000|2022-02-18 13:15:00|26690.2|26675.2|26707.7|26692.7|26727.7|26712.7|26677.7|26662.7|183
1645190400000|2022-02-18 13:20:00|26702.7|26687.7|26647.7|26632.7|26705.2|26690.2|26645.2|26630.2|144
1645190700000|2022-02-18 13:25:00|26650.2|26635.2|26577.7|26562.7|26662.7|26647.7|26550.2|26535.2|362
1645191000000|2022-02-18 13:30:00|26572.7|26557.7|26570.2|26555.2|26590.2|26575.2|26507.7|26492.7|336
1645191300000|2022-02-18 13:35:00|26572.7|26557.7|26607.7|26592.7|26615.2|26600.2|26557.7|26542.7|202
1645191600000|2022-02-18 13:40:00|26610.2|26595.2|26622.7|26607.7|26637.7|26622.7|26592.7|26577.7|193
1645191900000|2022-02-18 13:45:00|26620.2|26605.2|26632.7|26617.7|26642.7|26627.7|26607.7|26592.7|99
1645192200000|2022-02-18 13:50:00|26630.2|26615.2|26657.7|26642.7|26675.2|26660.2|26622.7|26607.7|128
1645192500000|2022-02-18 13:55:00|26660.2|26645.2|26652.7|26637.7|26667.7|26652.7|26645.2|26630.2|85
1645192800000|2022-02-18 14:00:00|26655.2|26640.2|26675.2|26660.2|26682.7|26667.7|26640.2|26625.2|108
1645193100000|2022-02-18 14:05:00|26677.7|26662.7|26642.7|26627.7|26682.7|26667.7|26642.7|26627.7|115
1645193400000|2022-02-18 14:10:00|26647.7|26632.7|26612.7|26597.7|26657.7|26642.7|26607.7|26592.7|165
1645193700000|2022-02-18 14:15:00|26607.7|26592.7|26617.7|26602.7|26627.7|26612.7|26602.7|26587.7|52
1645194000000|2022-02-18 14:20:00|26620.2|26605.2|26612.7|26597.7|26625.2|26610.2|26587.7|26572.7|101
1645194300000|2022-02-18 14:25:00|26617.7|26602.7|26622.7|26607.7|26632.7|26617.7|26577.7|26562.7|235
1645194600000|2022-02-18 14:30:00|26625.2|26610.2|26565.2|26550.2|26647.7|26632.7|26565.2|26550.2|208
1645194900000|2022-02-18 14:35:00|26567.7|26552.7|26602.7|26587.7|26637.7|26622.7|26537.7|26522.7|189
1645195200000|2022-02-18 14:40:00|26605.2|26590.2|26562.7|26547.7|26610.2|26595.2|26547.7|26532.7|152
1645195500000|2022-02-18 14:45:00|26565.2|26550.2|26635.2|26620.2|26635.2|26620.2|26547.7|26532.7|188
1645195800000|2022-02-18 14:50:00|26637.7|26622.7|26675.2|26660.2|26682.7|26667.7|26635.2|26620.2|213
1645196100000|2022-02-18 14:55:00|26677.7|26662.7|26657.7|26642.7|26682.7|26667.7|26652.7|26637.7|93
1645196400000|2022-02-18 15:00:00|26660.2|26645.2|26627.7|26612.7|26672.7|26657.7|26612.7|26597.7|117
1645196700000|2022-02-18 15:05:00|26630.2|26615.2|26637.7|26622.7|26647.7|26632.7|26612.7|26597.7|155
1645197000000|2022-02-18 15:10:00|26636.2|26621.2|26648.7|26633.7|26656.2|26641.2|26613.7|26598.7|78
1645197300000|2022-02-18 15:15:00|26651.2|26636.2|26636.2|26621.2|26676.2|26661.2|26611.2|26596.2|113
1645197600000|2022-02-18 15:20:00|26631.2|26616.2|26611.2|26596.2|26648.7|26633.7|26593.7|26578.7|122
1645197900000|2022-02-18 15:25:00|26616.2|26601.2|26601.2|26586.2|26621.2|26606.2|26586.2|26571.2|135
1645198200000|2022-02-18 15:30:00|26598.7|26583.7|26566.2|26551.2|26601.2|26586.2|26561.2|26546.2|159
1645198500000|2022-02-18 15:35:00|26568.7|26553.7|26546.2|26531.2|26571.2|26556.2|26541.2|26526.2|118
1645198800000|2022-02-18 15:40:00|26548.7|26533.7|26571.2|26556.2|26571.2|26556.2|26526.2|26511.2|150
1645199100000|2022-02-18 15:45:00|26568.7|26553.7|26541.2|26526.2|26576.2|26561.2|26511.2|26496.2|248
1645199400000|2022-02-18 15:50:00|26543.7|26528.7|26548.7|26533.7|26556.2|26541.2|26523.7|26508.7|201
1645199700000|2022-02-18 15:55:00|26546.2|26531.2|26531.2|26516.2|26561.2|26546.2|26523.7|26508.7|61
1645200000000|2022-02-18 16:00:00|26528.7|26513.7|26431.2|26416.2|26531.2|26516.2|26428.7|26413.7|435
1645200300000|2022-02-18 16:05:00|26433.7|26418.7|26438.7|26423.7|26461.2|26446.2|26421.2|26406.2|184
1645200600000|2022-02-18 16:10:00|26441.2|26426.2|26476.2|26461.2|26481.2|26466.2|26426.2|26411.2|249
1645200900000|2022-02-18 16:15:00|26478.7|26463.7|26518.7|26503.7|26521.2|26506.2|26466.2|26451.2|200
1645201200000|2022-02-18 16:20:00|26516.2|26501.2|26526.2|26511.2|26536.2|26521.2|26516.2|26501.2|120
1645201500000|2022-02-18 16:25:00|26531.2|26516.2|26506.2|26491.2|26538.7|26523.7|26501.2|26486.2|251
1645201800000|2022-02-18 16:30:00|26504.1|26489.1|26519.1|26504.1|26544.1|26529.1|26494.1|26479.1|567
1645202100000|2022-02-18 16:35:00|26521.6|26506.6|26546.6|26531.6|26561.6|26546.6|26506.6|26491.6|259
1645202400000|2022-02-18 16:40:00|26549.1|26534.1|26529.1|26514.1|26556.6|26541.6|26524.1|26509.1|311
1645202700000|2022-02-18 16:45:00|26526.6|26511.6|26519.1|26504.1|26546.6|26531.6|26511.6|26496.6|28
1645203000000|2022-02-18 16:50:00|26521.6|26501.6|26491.6|26466.6|26526.6|26506.6|26486.6|26461.6|25
1645203300000|2022-02-18 16:55:00|26486.6|26461.6|26461.6|26441.6|26496.6|26476.6|26461.6|26441.6|68
1645203600000|2022-02-18 17:00:00|26466.6|26436.6|26461.6|26441.6|26471.6|26451.6|26446.6|26426.6|12
1645203900000|2022-02-18 17:05:00|26466.6|26446.6|26501.6|26481.6|26501.6|26481.6|26466.6|26441.6|51
1645204200000|2022-02-18 17:10:00|26506.6|26486.6|26501.6|26481.6|26521.6|26496.6|26501.6|26476.6|17
1645204500000|2022-02-18 17:15:00|26506.6|26476.6|26531.6|26511.6|26551.6|26531.6|26491.6|26471.6|23
1645204800000|2022-02-18 17:20:00|26536.6|26506.6|26506.6|26486.6|26541.6|26516.6|26506.6|26486.6|10
1645205100000|2022-02-18 17:25:00|26511.6|26491.6|26511.6|26491.6|26526.6|26506.6|26506.6|26481.6|44
1645205400000|2022-02-18 17:30:00|26501.6|26486.6|26486.6|26461.6|26521.6|26496.6|26461.6|26436.6|87
1645205700000|2022-02-18 17:35:00|26491.6|26466.6|26441.6|26421.6|26496.6|26476.6|26436.6|26411.6|30
1645206000000|2022-02-18 17:40:00|26446.6|26416.6|26466.6|26441.6|26491.6|26466.6|26441.6|26416.6|14
1645206300000|2022-02-18 17:45:00|26461.6|26436.6|26461.6|26436.6|26471.6|26446.6|26451.6|26426.6|10
1645206600000|2022-02-18 17:50:00|26456.6|26441.6|26466.6|26441.6|26476.6|26451.6|26456.6|26431.6|7
1645206900000|2022-02-18 17:55:00|26470.6|26442.6|26456.6|26436.6|26471.6|26446.6|26456.6|26436.6|10
1645207200000|2022-02-18 18:00:00|26461.6|26437.6|26451.6|26426.6|26465.6|26437.6|26446.6|26426.6|14
1645207500000|2022-02-18 18:05:00|26455.6|26427.6|26456.6|26431.6|26461.6|26441.6|26441.6|26421.6|8
1645207800000|2022-02-18 18:10:00|26451.6|26426.6|26451.6|26426.6|26456.6|26436.6|26441.6|26416.6|13
1645208100000|2022-02-18 18:15:00|26446.6|26421.6|26436.6|26411.6|26456.6|26436.6|26426.6|26401.6|21
1645208400000|2022-02-18 18:20:00|26431.6|26416.6|26481.6|26456.6|26486.6|26466.6|26431.6|26406.6|20
1645208700000|2022-02-18 18:25:00|26476.6|26451.6|26461.6|26436.6|26476.6|26451.6|26456.6|26431.6|4
1645209000000|2022-02-18 18:30:00|26456.6|26431.6|26470.6|26442.6|26471.6|26446.6|26451.6|26431.6|8
1645209300000|2022-02-18 18:35:00|26466.6|26441.6|26491.6|26471.6|26496.6|26471.6|26465.6|26437.6|6
1645209600000|2022-02-18 18:40:00|26496.6|26476.6|26481.6|26456.6|26501.6|26476.6|26476.6|26456.6|7
1645209900000|2022-02-18 18:45:00|26486.6|26461.6|26506.6|26481.6|26511.6|26491.6|26486.6|26461.6|16
1645210200000|2022-02-18 18:50:00|26501.6|26476.6|26521.6|26496.6|26521.6|26501.6|26496.6|26476.6|8
1645210500000|2022-02-18 18:55:00|26516.6|26501.6|26511.6|26486.6|26521.6|26501.6|26506.6|26486.6|6
1645210800000|2022-02-18 19:00:00|26516.6|26491.6|26526.6|26501.6|26531.6|26506.6|26511.6|26486.6|13
1645211100000|2022-02-18 19:05:00|26531.6|26506.6|26511.6|26491.6|26536.6|26511.6|26506.6|26486.6|14
1645211400000|2022-02-18 19:10:00|26516.6|26486.6|26516.6|26491.6|26526.6|26501.6|26516.6|26486.6|5
1645211700000|2022-02-18 19:15:00|26515.6|26487.6|26546.6|26526.6|26551.6|26531.6|26515.6|26487.6|21
1645212000000|2022-02-18 19:20:00|26541.6|26521.6|26576.6|26556.6|26576.6|26556.6|26536.6|26516.6|26
1645212300000|2022-02-18 19:25:00|26581.6|26551.6|26586.6|26571.6|26591.6|26571.6|26566.6|26546.6|22
1645212600000|2022-02-18 19:30:00|26584.1|26569.1|26589.1|26574.1|26614.1|26599.1|26584.1|26569.1|39
1645212900000|2022-02-18 19:35:00|26586.6|26571.6|26556.6|26541.6|26589.1|26574.1|26554.1|26539.1|13
1645213200000|2022-02-18 19:40:00|26554.1|26539.1|26539.1|26524.1|26561.6|26546.6|26539.1|26524.1|18
1645213500000|2022-02-18 19:45:00|26541.6|26526.6|26536.6|26521.6|26554.1|26539.1|26531.6|26516.6|7
1645213800000|2022-02-18 19:50:00|26534.1|26519.1|26579.1|26564.1|26579.1|26564.1|26521.6|26506.6|2
1645214100000|2022-02-18 19:55:00|26576.6|26561.6|26589.1|26574.1|26601.6|26586.6|26569.1|26554.1|8
1645214400000|2022-02-18 20:00:00|26591.6|26576.6|26579.1|26564.1|26606.6|26591.6|26574.1|26559.1|11
1645214700000|2022-02-18 20:05:00|26576.6|26561.6|26549.1|26534.1|26589.1|26574.1|26531.6|26516.6|10
1645215000000|2022-02-18 20:10:00|26551.6|26536.6|26544.1|26529.1|26581.6|26566.6|26539.1|26524.1|7
1645215300000|2022-02-18 20:15:00|26546.6|26531.6|26516.6|26501.6|26551.6|26536.6|26516.6|26501.6|10
1645215600000|2022-02-18 20:20:00|26519.1|26504.1|26504.1|26489.1|26524.1|26509.1|26496.6|26481.6|7
1645215900000|2022-02-18 20:25:00|26501.6|26486.6|26494.1|26479.1|26524.1|26509.1|26494.1|26479.1|12
1645216200000|2022-02-18 20:30:00|26491.6|26476.6|26464.1|26449.1|26491.6|26476.6|26451.6|26436.6|22
1645216500000|2022-02-18 20:35:00|26466.6|26451.6|26479.1|26464.1|26479.1|26464.1|26451.6|26436.6|11
1645216800000|2022-02-18 20:40:00|26481.6|26466.6|26519.1|26504.1|26526.6|26511.6|26471.6|26456.6|24
1645217100000|2022-02-18 20:45:00|26526.6|26511.6|26516.6|26501.6|26559.1|26544.1|26489.1|26474.1|30
1645217400000|2022-02-18 20:50:00|26511.6|26496.6|26491.6|26476.6|26514.1|26499.1|26486.6|26471.6|25
1645217700000|2022-02-18 20:55:00|26489.1|26474.1|26509.1|26494.1|26511.6|26496.6|26489.1|26474.1|16
1645218000000|2022-02-18 21:00:00|26520.5|26480.5|26588.7|26548.7|26611.4|26571.4|26520.5|26480.5|0
1645218300000|2022-02-18 21:05:00|26589.5|26549.5|26561.6|26521.6|26593.8|26553.8|26560.2|26520.2|0
1645218600000|2022-02-18 21:10:00|26561.8|26521.8|26572.3|26532.3|26574.2|26534.2|26545.7|26505.7|0
1645218900000|2022-02-18 21:15:00|26572.6|26532.6|26590.5|26550.5|26599.4|26559.4|26572.3|26532.3|0
1645219200000|2022-02-18 21:20:00|26590.3|26550.3|26589.2|26549.2|26606.9|26566.9|26581.7|26541.7|0
1645219500000|2022-02-18 21:25:00|26589.4|26549.4|26596.2|26556.2|26600.6|26560.6|26587.3|26547.3|0
1645219800000|2022-02-18 21:30:00|26596.4|26556.4|26569.6|26529.6|26606.9|26566.9|26569.6|26529.6|0
1645220100000|2022-02-18 21:35:00|26569.8|26529.8|26561.4|26521.4|26574|26534|26546.9|26506.9|0
1645220400000|2022-02-18 21:40:00|26561.5|26521.5|26565.2|26525.2|26567.7|26527.7|26556.3|26516.3|0
1645220700000|2022-02-18 21:45:00|26564.6|26524.6|26550|26510|26565.8|26525.8|26539.2|26499.2|0
1645221000000|2022-02-18 21:50:00|26550.4|26510.4|26552.5|26512.5|26563.9|26523.9|26533.6|26493.6|0
1645221300000|2022-02-18 21:55:00|26552.4|26512.4|26534|26494|26555.1|26515.1|26529.2|26489.2|0
1645398000000|2022-02-20 23:00:00|26335.6|26295.6|26376.3|26336.3|26403|26363|26335.2|26295.2|0
1645398300000|2022-02-20 23:05:00|26376.5|26336.5|26374.3|26334.3|26398.4|26358.4|26358.6|26318.6|0
1645398600000|2022-02-20 23:10:00|26374.2|26334.2|26374|26334|26378.5|26338.5|26331.6|26291.6|0
1645398900000|2022-02-20 23:15:00|26374.2|26334.2|26386|26346|26386|26346|26351.2|26311.2|0
1645399200000|2022-02-20 23:20:00|26387|26347|26364.9|26324.9|26399.3|26359.3|26352.3|26312.3|0
1645399500000|2022-02-20 23:25:00|26364.8|26324.8|26355.7|26315.7|26382.8|26342.8|26352.3|26312.3|0
1645399800000|2022-02-20 23:30:00|26356.1|26316.1|26373.4|26333.4|26379.1|26339.1|26341.8|26301.8|0
1645400100000|2022-02-20 23:35:00|26373.3|26333.3|26386.1|26346.1|26389.8|26349.8|26366.5|26326.5|0
1645400400000|2022-02-20 23:40:00|26386.2|26346.2|26369|26329|26390.5|26350.5|26360.2|26320.2|0
1645400700000|2022-02-20 23:45:00|26369.1|26329.1|26359.5|26319.5|26375.3|26335.3|26353.2|26313.2|0
1645401000000|2022-02-20 23:50:00|26359.2|26319.2|26349.6|26309.6|26371.9|26331.9|26347.7|26307.7|0
1645401300000|2022-02-20 23:55:00|26349.5|26309.5|26354|26314|26363.6|26323.6|26347.7|26307.7|0
1645401600000|2022-02-21 00:00:00|26353.9|26313.9|26306|26266|26358.7|26318.7|26297.8|26257.8|0
1645401900000|2022-02-21 00:05:00|26306.1|26266.1|26301.9|26261.9|26325|26285|26296.2|26256.2|0
1645402200000|2022-02-21 00:10:00|26301.6|26261.6|26359.5|26319.5|26363.2|26323.2|26296.2|26256.2|0
1645402500000|2022-02-21 00:15:00|26359.2|26319.2|26367.8|26327.8|26378.6|26338.6|26335.4|26295.4|0
1645402800000|2022-02-21 00:20:00|26368.3|26328.3|26322.4|26282.4|26369.4|26329.4|26322|26282|0
1645403100000|2022-02-21 00:25:00|26322.3|26282.3|26325.4|26285.4|26328.5|26288.5|26306.5|26266.5|0
1645403400000|2022-02-21 00:30:00|26325.3|26285.3|26353.9|26313.9|26361.3|26321.3|26311.8|26271.8|0
1645403700000|2022-02-21 00:35:00|26353.4|26313.4|26337.8|26297.8|26353.7|26313.7|26325.2|26285.2|0
1645404000000|2022-02-21 00:40:00|26337.9|26297.9|26343.1|26303.1|26353|26313|26329.8|26289.8|0
1645404300000|2022-02-21 00:45:00|26344.2|26304.2|26334|26294|26358.2|26318.2|26324.3|26284.3|0
1645404600000|2022-02-21 00:50:00|26334.1|26294.1|26487.4|26447.4|26489.1|26449.1|26334|26294|0
1645404900000|2022-02-21 00:55:00|26489.9|26449.9|26519.5|26479.5|26538.9|26498.9|26469.8|26429.8|0
1645405200000|2022-02-21 01:00:00|26518.3|26478.3|26466|26426|26529.4|26489.4|26444|26404|0
1645405500000|2022-02-21 01:05:00|26466.2|26426.2|26553.8|26513.8|26555.7|26515.7|26466.2|26426.2|0
1645405800000|2022-02-21 01:10:00|26552.4|26512.4|26569.4|26529.4|26600.2|26560.2|26533.5|26493.5|0
1645406100000|2022-02-21 01:15:00|26569.3|26529.3|26568|26528|26580|26540|26533|26493|0
1645406400000|2022-02-21 01:20:00|26568.5|26528.5|26587.3|26547.3|26601.2|26561.2|26525.2|26485.2|0
1645406700000|2022-02-21 01:25:00|26587.4|26547.4|26556.4|26516.4|26597.1|26557.1|26555.4|26515.4|0
1645407000000|2022-02-21 01:30:00|26555.7|26515.7|26611.6|26571.6|26627.9|26587.9|26555.4|26515.4|0
1645407300000|2022-02-21 01:35:00|26610.8|26570.8|26668.3|26628.3|26670|26630|26601.3|26561.3|0
1645407600000|2022-02-21 01:40:00|26668.2|26628.2|26643.8|26603.8|26671.6|26631.6|26631.9|26591.9|0
1645407900000|2022-02-21 01:45:00|26643.7|26603.7|26637.8|26597.8|26656.3|26616.3|26626.8|26586.8|0
1645408200000|2022-02-21 01:50:00|26639.4|26599.4|26626.2|26586.2|26639.6|26599.6|26617.5|26577.5|0
1645408500000|2022-02-21 01:55:00|26626.1|26586.1|26635.3|26595.3|26648.8|26608.8|26619.4|26579.4|0
1645408800000|2022-02-21 02:00:00|26635.4|26595.4|26642.7|26602.7|26645|26605|26616.1|26576.1|0
1645409100000|2022-02-21 02:05:00|26641|26601|26635.8|26595.8|26642.3|26602.3|26620.5|26580.5|0
1645409400000|2022-02-21 02:10:00|26635.9|26595.9|26619.5|26579.5|26640.2|26600.2|26619.4|26579.4|0
1645409700000|2022-02-21 02:15:00|26619.4|26579.4|26618|26578|26626.4|26586.4|26609.2|26569.2|0
1645410000000|2022-02-21 02:20:00|26618.1|26578.1|26607.4|26567.4|26625.9|26585.9|26598.1|26558.1|0
1645410300000|2022-02-21 02:25:00|26607.3|26567.3|26610|26570|26616.4|26576.4|26601.3|26561.3|0
1645410600000|2022-02-21 02:30:00|26610.1|26570.1|26651.6|26611.6|26651.6|26611.6|26610|26570|0
1645410900000|2022-02-21 02:35:00|26650.6|26610.6|26630.6|26590.6|26651.6|26611.6|26623.4|26583.4|0
1645411200000|2022-02-21 02:40:00|26630.1|26590.1|26631.6|26591.6|26631.6|26591.6|26616.4|26576.4|0
1645411500000|2022-02-21 02:45:00|26631.4|26591.4|26657.2|26617.2|26664.1|26624.1|26625.6|26585.6|0
1645411800000|2022-02-21 02:50:00|26657|26617|26639|26599|26660.3|26620.3|26638.8|26598.8|0
1645412100000|2022-02-21 02:55:00|26638.9|26598.9|26641.9|26601.9|26657.7|26617.7|26638.8|26598.8|0
1645412400000|2022-02-21 03:00:00|26642|26602|26661.1|26621.1|26664|26624|26638.5|26598.5|0
1645412700000|2022-02-21 03:05:00|26661.2|26621.2|26639|26599|26661.2|26621.2|26639|26599|0
1645413000000|2022-02-21 03:10:00|26638.8|26598.8|26632.3|26592.3|26647.4|26607.4|26630.5|26590.5|0
1645413300000|2022-02-21 03:15:00|26632.4|26592.4|26631.3|26591.3|26644.4|26604.4|26628.1|26588.1|0
1645413600000|2022-02-21 03:20:00|26631.1|26591.1|26639.9|26599.9|26642.4|26602.4|26628.5|26588.5|0
1645413900000|2022-02-21 03:25:00|26640.4|26600.4|26638.1|26598.1|26644.7|26604.7|26630.2|26590.2|0
1645414200000|2022-02-21 03:30:00|26639.4|26599.4|26593.4|26553.4|26645.8|26605.8|26575.8|26535.8|0
1645414500000|2022-02-21 03:35:00|26593.5|26553.5|26617.3|26577.3|26628.8|26588.8|26593.5|26553.5|0
1645414800000|2022-02-21 03:40:00|26616.7|26576.7|26614.5|26574.5|26622.3|26582.3|26606.6|26566.6|0
1645415100000|2022-02-21 03:45:00|26613.9|26573.9|26603.1|26563.1|26614|26574|26596.7|26556.7|0
1645415400000|2022-02-21 03:50:00|26602.8|26562.8|26599.3|26559.3|26607.1|26567.1|26594.6|26554.6|0
1645415700000|2022-02-21 03:55:00|26599.4|26559.4|26598.8|26558.8|26608.5|26568.5|26598.8|26558.8|0
1645416000000|2022-02-21 04:00:00|26598.7|26558.7|26602.2|26562.2|26605.3|26565.3|26584.4|26544.4|0
1645416300000|2022-02-21 04:05:00|26602.1|26562.1|26602.1|26562.1|26607.1|26567.1|26602.1|26562.1|0
1645416600000|2022-02-21 04:10:00|26601.5|26561.5|26607.8|26567.8|26614.5|26574.5|26592.7|26552.7|0
1645416900000|2022-02-21 04:15:00|26607.7|26567.7|26616|26576|26626.7|26586.7|26607.7|26567.7|0
1645417200000|2022-02-21 04:20:00|26615.9|26575.9|26614.3|26574.3|26615.9|26575.9|26604.8|26564.8|0
1645417500000|2022-02-21 04:25:00|26614.9|26574.9|26627.4|26587.4|26628.8|26588.8|26611.2|26571.2|0
1645417800000|2022-02-21 04:30:00|26627.9|26587.9|26634.3|26594.3|26640.3|26600.3|26625.8|26585.8|0
1645418100000|2022-02-21 04:35:00|26635.1|26595.1|26635|26595|26638.1|26598.1|26624|26584|0
1645418400000|2022-02-21 04:40:00|26634.4|26594.4|26639.3|26599.3|26646.1|26606.1|26631.7|26591.7|0
1645418700000|2022-02-21 04:45:00|26639.2|26599.2|26637.9|26597.9|26644.2|26604.2|26636.3|26596.3|0
1645419000000|2022-02-21 04:50:00|26638|26598|26650.8|26610.8|26654|26614|26637.9|26597.9|0
1645419300000|2022-02-21 04:55:00|26652.4|26612.4|26650.8|26610.8|26656|26616|26646.1|26606.1|0
1645419600000|2022-02-21 05:00:00|26650.6|26610.6|26649.7|26609.7|26652.6|26612.6|26645.9|26605.9|0
1645419900000|2022-02-21 05:05:00|26649.6|26609.6|26628.6|26588.6|26649.7|26609.7|26628.1|26588.1|0
1645420200000|2022-02-21 05:10:00|26629.1|26589.1|26620.3|26580.3|26634.1|26594.1|26620|26580|0
1645420500000|2022-02-21 05:15:00|26620.9|26580.9|26642.4|26602.4|26648.3|26608.3|26617.1|26577.1|0
1645420800000|2022-02-21 05:20:00|26641.8|26601.8|26647.5|26607.5|26648.3|26608.3|26638.6|26598.6|0
1645421100000|2022-02-21 05:25:00|26647.4|26607.4|26653.6|26613.6|26656.9|26616.9|26642.6|26602.6|0
1645421400000|2022-02-21 05:30:00|26653.5|26613.5|26637.3|26597.3|26656.5|26616.5|26635.6|26595.6|0
1645421700000|2022-02-21 05:35:00|26636.7|26596.7|26637.8|26597.8|26639|26599|26631.3|26591.3|0
1645422000000|2022-02-21 05:40:00|26637.6|26597.6|26642.4|26602.4|26647.3|26607.3|26623.4|26583.4|0
1645422300000|2022-02-21 05:45:00|26642.3|26602.3|26630|26590|26645.5|26605.5|26629.9|26589.9|0
1645422600000|2022-02-21 05:50:00|26630.6|26590.6|26644.6|26604.6|26644.6|26604.6|26621|26581|0
1645422900000|2022-02-21 05:55:00|26644.7|26604.7|26646.4|26606.4|26651|26611|26638.3|26598.3|0
1645423200000|2022-02-21 06:00:00|26646.2|26606.2|26661.4|26621.4|26661.5|26621.5|26644.9|26604.9|0
1645423500000|2022-02-21 06:05:00|26661.5|26621.5|26657.8|26617.8|26671.3|26631.3|26657.7|26617.7|0
1645423800000|2022-02-21 06:10:00|26657.7|26617.7|26667|26627|26670|26630|26647.6|26607.6|0
1645424100000|2022-02-21 06:15:00|26667.2|26627.2|26656.7|26616.7|26667.2|26627.2|26653.8|26613.8|0
1645424400000|2022-02-21 06:20:00|26657.2|26617.2|26651.8|26611.8|26658.3|26618.3|26650.5|26610.5|0
1645424700000|2022-02-21 06:25:00|26652.3|26612.3|26653.9|26613.9|26657.3|26617.3|26652.1|26612.1|0
1645425000000|2022-02-21 06:30:00|26653.4|26613.4|26670.3|26630.3|26679.8|26639.8|26652.3|26612.3|0
1645425300000|2022-02-21 06:35:00|26670.4|26630.4|26719.8|26679.8|26719.8|26679.8|26670.4|26630.4|0
1645425600000|2022-02-21 06:40:00|26719.7|26679.7|26732.9|26692.9|26739.8|26699.8|26716.4|26676.4|0
1645425900000|2022-02-21 06:45:00|26733|26693|26765.5|26725.5|26768.6|26728.6|26731.3|26691.3|0
1645426200000|2022-02-21 06:50:00|26765.4|26725.4|26778|26738|26783.7|26743.7|26757.3|26717.3|0
1645426500000|2022-02-21 06:55:00|26777.4|26737.4|26757.3|26717.3|26778|26738|26750.1|26710.1|0
1645426800000|2022-02-21 07:00:00|26757.4|26717.4|26704.1|26689.1|26769.7|26729.7|26704.1|26683.6|103
1645427100000|2022-02-21 07:05:00|26709.1|26694.1|26734.1|26719.1|26739.1|26724.1|26704.1|26689.1|67
1645427400000|2022-02-21 07:10:00|26739.1|26724.1|26736.6|26721.6|26746.6|26731.6|26694.1|26679.1|42
1645427700000|2022-02-21 07:15:00|26734.1|26719.1|26726.6|26711.6|26736.6|26721.6|26691.6|26676.6|54
1645428000000|2022-02-21 07:20:00|26724.1|26709.1|26704.1|26689.1|26741.6|26726.6|26694.1|26679.1|28
1645428300000|2022-02-21 07:25:00|26701.6|26686.6|26686.6|26671.6|26704.1|26689.1|26669.1|26654.1|54
1645428600000|2022-02-21 07:30:00|26689.1|26674.1|26696.6|26681.6|26731.6|26716.6|26689.1|26674.1|77
1645428900000|2022-02-21 07:35:00|26699.1|26684.1|26699.1|26684.1|26714.1|26699.1|26686.6|26671.6|20
1645429200000|2022-02-21 07:40:00|26701.6|26686.6|26701.6|26686.6|26706.6|26691.6|26696.6|26681.6|13
1645429500000|2022-02-21 07:45:00|26699.1|26684.1|26716.6|26701.6|26759.1|26744.1|26699.1|26684.1|61
1645429800000|2022-02-21 07:50:00|26714.1|26699.1|26704.1|26689.1|26731.6|26716.6|26696.6|26681.6|41
1645430100000|2022-02-21 07:55:00|26701.6|26686.6|26691.6|26676.6|26724.1|26709.1|26689.1|26674.1|80
1645430400000|2022-02-21 08:00:00|26694.1|26679.1|26669.1|26654.1|26704.1|26689.1|26649.1|26634.1|404
1645430700000|2022-02-21 08:05:00|26666.6|26651.6|26684.1|26669.1|26709.1|26694.1|26666.6|26651.6|342
1645431000000|2022-02-21 08:10:00|26681.6|26666.6|26659.1|26644.1|26714.1|26699.1|26649.1|26634.1|205
1645431300000|2022-02-21 08:15:00|26666.6|26651.6|26639.1|26624.1|26684.1|26669.1|26639.1|26624.1|207
1645431600000|2022-02-21 08:20:00|26644.1|26629.1|26604.1|26589.1|26659.1|26644.1|26604.1|26589.1|256
1645431900000|2022-02-21 08:25:00|26601.6|26586.6|26594.1|26579.1|26629.1|26614.1|26589.1|26574.1|324
1645432200000|2022-02-21 08:30:00|26596.6|26581.6|26634.1|26619.1|26659.1|26644.1|26596.6|26581.6|321
1645432500000|2022-02-21 08:35:00|26631.6|26616.6|26566.6|26551.6|26631.6|26616.6|26474.1|26459.1|973
1645432800000|2022-02-21 08:40:00|26566.8|26551.8|26544.3|26529.3|26569.3|26554.3|26534.3|26519.3|165
1645433100000|2022-02-21 08:45:00|26539.3|26524.3|26556.8|26541.8|26569.3|26554.3|26529.3|26514.3|113
1645433400000|2022-02-21 08:50:00|26559.3|26544.3|26496.8|26481.8|26581.8|26566.8|26494.3|26479.3|286
1645433700000|2022-02-21 08:55:00|26499.3|26484.3|26514.3|26499.3|26529.3|26514.3|26496.8|26481.8|149
1645434000000|2022-02-21 09:00:00|26516.8|26501.8|26431.8|26416.8|26529.3|26514.3|26429.3|26414.3|194
1645434300000|2022-02-21 09:05:00|26434.3|26419.3|26389.3|26374.3|26434.3|26419.3|26384.3|26369.3|304
1645434600000|2022-02-21 09:10:00|26386.8|26371.8|26374.3|26359.3|26391.8|26376.8|26346.8|26331.8|302
1645434900000|2022-02-21 09:15:00|26376.8|26361.8|26379.3|26364.3|26404.3|26389.3|26369.3|26354.3|192
1645435200000|2022-02-21 09:20:00|26384.3|26369.3|26396.8|26381.8|26399.3|26384.3|26369.3|26354.3|129
1645435500000|2022-02-21 09:25:00|26394.3|26379.3|26444.3|26429.3|26454.3|26439.3|26394.3|26379.3|147
1645435800000|2022-02-21 09:30:00|26446.8|26431.8|26454.3|26439.3|26474.3|26459.3|26446.8|26431.8|101
1645436100000|2022-02-21 09:35:00|26449.3|26434.3|26426.8|26411.8|26461.8|26446.8|26424.3|26409.3|135
1645436400000|2022-02-21 09:40:00|26429.3|26414.3|26419.3|26404.3|26441.8|26426.8|26409.3|26394.3|82
1645436700000|2022-02-21 09:45:00|26421.8|26406.8|26404.3|26389.3|26424.3|26409.3|26404.3|26389.3|56
1645437000000|2022-02-21 09:50:00|26406.8|26391.8|26371.8|26356.8|26409.3|26394.3|26364.3|26349.3|75
1645437300000|2022-02-21 09:55:00|26374.3|26359.3|26381.8|26366.8|26386.8|26371.8|26351.8|26336.8|93
1645437600000|2022-02-21 10:00:00|26379.3|26364.3|26354.3|26339.3|26379.3|26364.3|26349.3|26334.3|123
1645437900000|2022-02-21 10:05:00|26356.8|26341.8|26359.3|26344.3|26384.3|26369.3|26346.8|26331.8|100
1645438200000|2022-02-21 10:10:00|26356.8|26341.8|26329.3|26314.3|26361.8|26346.8|26319.3|26304.3|111
1645438500000|2022-02-21 10:15:00|26331.8|26316.8|26321.8|26306.8|26336.8|26321.8|26314.3|26299.3|70
1645438800000|2022-02-21 10:20:00|26319.3|26304.3|26334.3|26319.3|26349.3|26334.3|26319.3|26304.3|75
1645439100000|2022-02-21 10:25:00|26331.8|26316.8|26299.3|26284.3|26331.8|26316.8|26299.3|26284.3|96
1645439400000|2022-02-21 10:30:00|26296.8|26281.8|26319.3|26304.3|26334.3|26319.3|26296.8|26281.8|156
1645439700000|2022-02-21 10:35:00|26314.3|26299.3|26321.8|26306.8|26326.8|26311.8|26309.3|26294.3|76
1645440000000|2022-02-21 10:40:00|26324.3|26309.3|26324.3|26309.3|26354.3|26339.3|26316.8|26301.8|161
1645440300000|2022-02-21 10:45:00|26321.8|26306.8|26294.3|26279.3|26324.3|26309.3|26294.3|26279.3|120
1645440600000|2022-02-21 10:50:00|26296.8|26281.8|26296.8|26281.8|26299.3|26284.3|26259.3|26244.3|175
1645440900000|2022-02-21 10:55:00|26299.3|26284.3|26294.3|26279.3|26314.3|26299.3|26284.3|26269.3|84
1645441200000|2022-02-21 11:00:00|26296.8|26281.8|26331.8|26316.8|26339.3|26324.3|26279.3|26264.3|118
1645441500000|2022-02-21 11:05:00|26329.3|26314.3|26304.3|26289.3|26329.3|26314.3|26294.3|26279.3|152
1645441800000|2022-02-21 11:10:00|26301.8|26286.8|26334.3|26319.3|26344.3|26329.3|26299.3|26284.3|92
1645442100000|2022-02-21 11:15:00|26331.8|26316.8|26309.3|26294.3|26334.3|26319.3|26279.3|26264.3|100
1645442400000|2022-02-21 11:20:00|26306.8|26291.8|26304.3|26289.3|26321.8|26306.8|26286.8|26271.8|59
1645442700000|2022-02-21 11:25:00|26306.8|26291.8|26266.8|26251.8|26314.3|26299.3|26249.3|26234.3|186
1645443000000|2022-02-21 11:30:00|26264.3|26249.3|26266.8|26251.8|26279.3|26264.3|26259.3|26244.3|85
1645443300000|2022-02-21 11:35:00|26269.3|26254.3|26249.3|26234.3|26274.3|26259.3|26241.8|26226.8|85
1645443600000|2022-02-21 11:40:00|26246.8|26231.8|26199.3|26184.3|26246.8|26231.8|26191.8|26176.8|149
1645443900000|2022-02-21 11:45:00|26204.3|26189.3|26204.3|26189.3|26224.3|26209.3|26194.3|26179.3|126
1645444200000|2022-02-21 11:50:00|26199.3|26184.3|26234.3|26219.3|26234.3|26219.3|26191.8|26176.8|129
1645444500000|2022-02-21 11:55:00|26231.8|26216.8|26259.3|26244.3|26269.3|26254.3|26231.8|26216.8|125
1645444800000|2022-02-21 12:00:00|26254.3|26239.3|26226.8|26211.8|26254.3|26239.3|26216.8|26201.8|84
1645445100000|2022-02-21 12:05:00|26229.3|26214.3|26214.3|26199.3|26229.3|26214.3|26204.3|26189.3|46
1645445400000|2022-02-21 12:10:00|26211.8|26196.8|26221.8|26206.8|26239.3|26224.3|26209.3|26194.3|47
1645445700000|2022-02-21 12:15:00|26219.3|26204.3|26169.3|26154.3|26226.8|26211.8|26169.3|26154.3|100
1645446000000|2022-02-21 12:20:00|26171.8|26156.8|26194.3|26179.3|26194.3|26179.3|26166.8|26151.8|106
1645446300000|2022-02-21 12:25:00|26196.8|26181.8|26219.3|26204.3|26224.3|26209.3|26194.3|26179.3|81
1645446600000|2022-02-21 12:30:00|26216.8|26201.8|26184.3|26169.3|26219.3|26204.3|26164.3|26149.3|73
1645446900000|2022-02-21 12:35:00|26186.8|26171.8|26176.8|26161.8|26199.3|26184.3|26171.8|26156.8|38
1645447200000|2022-02-21 12:40:00|26177.7|26162.7|26120.2|26105.2|26180.2|26165.2|26090.2|26075.2|356
1645447500000|2022-02-21 12:45:00|26117.7|26102.7|26085.2|26070.2|26140.2|26125.2|26080.2|26065.2|283
1645447800000|2022-02-21 12:50:00|26080.2|26065.2|26112.7|26097.7|26112.7|26097.7|26055.2|26040.2|195
1645448100000|2022-02-21 12:55:00|26110.2|26095.2|26127.7|26112.7|26135.2|26120.2|26095.2|26080.2|128
1645448400000|2022-02-21 13:00:00|26125.2|26110.2|26105.2|26090.2|26135.2|26120.2|26102.7|26087.7|79
1645448700000|2022-02-21 13:05:00|26107.7|26092.7|26075.2|26060.2|26107.7|26092.7|26062.7|26047.7|170
1645449000000|2022-02-21 13:10:00|26080.2|26065.2|26067.7|26052.7|26090.2|26075.2|26057.7|26042.7|140
1645449300000|2022-02-21 13:15:00|26065.2|26050.2|25850.2|25835.2|26072.7|26057.7|25850.2|25835.2|979
1645449600000|2022-02-21 13:20:00|25852.7|25837.7|25935.2|25920.2|25935.2|25920.2|25850.2|25835.2|890
1645449900000|2022-02-21 13:25:00|25932.7|25917.7|25965.2|25950.2|25980.2|25965.2|25930.2|25915.2|372
1645450200000|2022-02-21 13:30:00|25962.7|25947.7|25945.2|25930.2|25965.2|25950.2|25897.7|25882.7|310
1645450500000|2022-02-21 13:35:00|25942.7|25927.7|25937.7|25922.7|25977.7|25962.7|25930.2|25915.2|255
1645450800000|2022-02-21 13:40:00|25940.2|25925.2|25997.7|25982.7|26020.2|26005.2|25932.7|25917.7|282
1645451100000|2022-02-21 13:45:00|26000.2|25985.2|25990.2|25975.2|26035.2|26020.2|25987.7|25972.7|475
1645451400000|2022-02-21 13:50:00|25995.2|25980.2|25990.2|25975.2|26030.2|26015.2|25977.7|25962.7|189
1645451700000|2022-02-21 13:55:00|25987.7|25972.7|26017.7|26002.7|26052.7|26037.7|25967.7|25952.7|1451
1645452000000|2022-02-21 14:00:00|26015.2|26000.2|26022.7|26007.7|26035.2|26020.2|25977.7|25962.7|247
1645452300000|2022-02-21 14:05:00|26020.2|26005.2|26015.2|26000.2|26032.7|26017.7|25980.2|25965.2|240
1645452600000|2022-02-21 14:10:00|26010.2|25995.2|26067.7|26052.7|26072.7|26057.7|25995.2|25980.2|312
1645452900000|2022-02-21 14:15:00|26070.2|26055.2|26100.2|26085.2|26102.7|26087.7|26055.2|26040.2|256
1645453200000|2022-02-21 14:20:00|26102.7|26087.7|26137.7|26122.7|26145.2|26130.2|26092.7|26077.7|303
1645453500000|2022-02-21 14:25:00|26135.2|26120.2|26105.2|26090.2|26147.7|26132.7|26105.2|26090.2|201
1645453800000|2022-02-21 14:30:00|26110.2|26095.2|26130.2|26115.2|26137.7|26122.7|26110.2|26095.2|130
1645454100000|2022-02-21 14:35:00|26127.7|26112.7|26065.2|26050.2|26127.7|26112.7|26045.2|26030.2|275
1645454400000|2022-02-21 14:40:00|26067.7|26052.7|26010.2|25995.2|26080.2|26065.2|26005.2|25990.2|204
1645454700000|2022-02-21 14:45:00|26012.7|25997.7|25990.2|25975.2|26027.7|26012.7|25985.2|25970.2|187
1645455000000|2022-02-21 14:50:00|25992.7|25977.7|26025.2|26010.2|26040.2|26025.2|25970.2|25955.2|187
1645455300000|2022-02-21 14:55:00|26027.7|26012.7|26030.2|26015.2|26030.2|26015.2|25995.2|25980.2|108
1645455600000|2022-02-21 15:00:00|26025.2|26010.2|26062.7|26047.7|26072.7|26057.7|26010.2|25995.2|197
1645455900000|2022-02-21 15:05:00|26065.2|26050.2|26105.2|26090.2|26110.2|26095.2|26055.2|26040.2|238
1645456200000|2022-02-21 15:10:00|26107.4|26092.4|26132.4|26117.4|26137.4|26122.4|26097.4|26082.4|141
1645456500000|2022-02-21 15:15:00|26129.9|26114.9|26207.4|26192.4|26209.9|26194.9|26127.4|26112.4|221
1645456800000|2022-02-21 15:20:00|26204.9|26189.9|26172.4|26157.4|26212.4|26197.4|26167.4|26152.4|154
1645457100000|2022-02-21 15:25:00|26174.9|26159.9|26172.4|26157.4|26187.4|26172.4|26132.4|26117.4|154
1645457400000|2022-02-21 15:30:00|26169.9|26154.9|26162.4|26147.4|26187.4|26172.4|26147.4|26132.4|124
1645457700000|2022-02-21 15:35:00|26164.9|26149.9|26167.4|26152.4|26177.4|26162.4|26142.4|26127.4|87
1645458000000|2022-02-21 15:40:00|26164.9|26149.9|26162.4|26147.4|26172.4|26157.4|26157.4|26142.4|51
1645458300000|2022-02-21 15:45:00|26164.9|26149.9|26087.4|26072.4|26169.9|26154.9|26077.4|26062.4|258
1645458600000|2022-02-21 15:50:00|26084.9|26069.9|26102.4|26087.4|26112.4|26097.4|26067.4|26052.4|160
1645458900000|2022-02-21 15:55:00|26104.9|26089.9|26119.9|26104.9|26122.4|26107.4|26099.9|26084.9|118
1645459200000|2022-02-21 16:00:00|26117.4|26102.4|26097.4|26082.4|26117.4|26102.4|26097.4|26082.4|87
1645459500000|2022-02-21 16:05:00|26094.9|26079.9|26099.9|26084.9|26127.4|26112.4|26089.9|26074.9|90
1645459800000|2022-02-21 16:10:00|26102.4|26087.4|26109.9|26094.9|26132.4|26117.4|26092.4|26077.4|184
1645460100000|2022-02-21 16:15:00|26107.4|26092.4|26094.9|26079.9|26112.4|26097.4|26082.4|26067.4|121
1645460400000|2022-02-21 16:20:00|26097.4|26082.4|26092.4|26077.4|26109.9|26094.9|26082.4|26067.4|124
1645460700000|2022-02-21 16:25:00|26089.9|26074.9|26017.4|26002.4|26097.4|26082.4|26009.9|25994.9|944
1645461000000|2022-02-21 16:30:00|26022.4|26007.4|26062.4|26047.4|26082.4|26067.4|26022.4|26007.4|1072
1645461300000|2022-02-21 16:35:00|26059.9|26044.9|26072.4|26057.4|26092.4|26077.4|26052.4|26037.4|270
1645461600000|2022-02-21 16:40:00|26074.9|26059.9|26052.4|26037.4|26077.4|26062.4|26047.4|26032.4|77
1645461900000|2022-02-21 16:45:00|26054.9|26039.9|26052.4|26037.4|26069.9|26054.9|26049.9|26034.9|48
1645462200000|2022-02-21 16:50:00|26054.9|26034.9|26029.9|26009.9|26064.9|26044.9|26024.9|26004.9|57
1645462500000|2022-02-21 16:55:00|26034.9|26014.9|25994.9|25974.9|26034.9|26014.9|25974.9|25949.9|100
1645462800000|2022-02-21 17:00:00|25989.9|25969.9|25984.9|25964.9|26019.9|25999.9|25979.9|25959.9|32
1645463100000|2022-02-21 17:05:00|25989.9|25959.9|25964.9|25944.9|25999.9|25974.9|25959.9|25939.9|68
1645463400000|2022-02-21 17:10:00|25969.9|25949.9|25969.9|25944.9|25979.9|25959.9|25949.9|25929.9|45
1645463700000|2022-02-21 17:15:00|25974.9|25949.9|26009.9|25984.9|26009.9|25989.9|25954.9|25934.9|60
1645464000000|2022-02-21 17:20:00|26004.9|25979.9|25974.9|25949.9|26009.9|25984.9|25944.9|25924.9|99
1645464300000|2022-02-21 17:25:00|25969.9|25954.9|25959.9|25934.9|25989.9|25964.9|25954.9|25934.9|22
1645464600000|2022-02-21 17:30:00|25954.9|25929.9|25974.9|25949.9|25989.9|25964.9|25954.9|25929.9|6
1645464900000|2022-02-21 17:35:00|25979.9|25954.9|25964.9|25944.9|25984.9|25959.9|25964.9|25939.9|8
1645465200000|2022-02-21 17:40:00|25959.9|25939.9|25939.9|25914.9|25964.9|25944.9|25934.9|25914.9|18
1645465500000|2022-02-21 17:45:00|25934.9|25919.9|25944.9|25919.9|25954.9|25929.9|25934.9|25914.9|12
1645465800000|2022-02-21 17:50:00|25943.9|25915.9|25934.9|25909.9|25949.9|25924.9|25929.9|25909.9|9
1645466100000|2022-02-21 17:55:00|25929.9|25914.9|25906.4|25878.4|25934.9|25914.9|25904.9|25878.4|37
1645466400000|2022-02-21 18:00:00|25908.9|25880.9|25884.9|25859.9|25933.9|25905.9|25879.9|25859.9|55
1645466700000|2022-02-21 18:05:00|25889.9|25864.9|25918.9|25890.9|25918.9|25890.9|25869.9|25843.4|19
1645467000000|2022-02-21 18:10:00|25916.4|25888.4|25901.4|25873.4|25921.4|25893.4|25901.4|25873.4|5
1645467300000|2022-02-21 18:15:00|25903.9|25875.9|25911.4|25883.4|25924.9|25904.9|25903.9|25875.9|27
1645467600000|2022-02-21 18:20:00|25899.9|25874.9|25884.9|25859.9|25899.9|25874.9|25884.9|25859.9|3
1645467900000|2022-02-21 18:25:00|25879.9|25854.9|25834.9|25814.9|25879.9|25854.9|25834.9|25814.9|23
1645468200000|2022-02-21 18:30:00|25829.9|25809.9|25824.9|25799.9|25829.9|25809.9|25824.9|25799.9|14
1645468500000|2022-02-21 18:35:00|25828.9|25800.9|25938.9|25910.9|25946.4|25918.4|25828.9|25800.9|21
1645468800000|2022-02-21 18:40:00|25941.4|25913.4|25858.9|25830.9|25943.9|25915.9|25858.9|25830.9|9
1645469100000|2022-02-21 18:45:00|25861.4|25833.4|25843.9|25815.9|25873.9|25845.9|25838.9|25810.9|6
1645469400000|2022-02-21 18:50:00|25836.4|25808.4|25818.9|25790.9|25836.4|25808.4|25813.9|25785.9|18
1645469700000|2022-02-21 18:55:00|25819.9|25799.9|25818.9|25790.9|25828.9|25800.9|25804.9|25779.9|19
1645470000000|2022-02-21 19:00:00|25821.4|25793.4|25819.9|25794.9|25821.4|25794.9|25804.9|25784.9|7
1645470300000|2022-02-21 19:05:00|25818.9|25790.9|25789.9|25764.9|25818.9|25790.9|25788.9|25760.9|11
1645470600000|2022-02-21 19:10:00|25784.9|25769.9|25769.9|25744.9|25794.9|25774.9|25769.9|25744.9|20
1645470900000|2022-02-21 19:15:00|25764.9|25739.9|25714.9|25694.9|25764.9|25739.9|25714.9|25694.9|39
1645471200000|2022-02-21 19:20:00|25713.9|25685.9|25718.9|25690.9|25736.4|25709.9|25704.9|25684.9|32
1645471500000|2022-02-21 19:25:00|25713.9|25685.9|25707.4|25692.4|25723.9|25695.9|25707.4|25680.9|8
1645471800000|2022-02-21 19:30:00|25727.4|25712.4|25707.4|25692.4|25729.9|25714.9|25707.4|25692.4|23
1645472100000|2022-02-21 19:35:00|25709.9|25694.9|25717.4|25702.4|25717.4|25702.4|25702.4|25687.4|29
1645472400000|2022-02-21 19:40:00|25722.4|25707.4|25737.4|25722.4|25744.9|25729.9|25722.4|25707.4|9
1645472700000|2022-02-21 19:45:00|25739.9|25724.9|25759.9|25744.9|25772.4|25757.4|25739.9|25724.9|7
1645473000000|2022-02-21 19:50:00|25754.9|25739.9|25734.9|25719.9|25754.9|25739.9|25714.9|25699.9|17
1645473300000|2022-02-21 19:55:00|25737.4|25722.4|25744.9|25729.9|25752.4|25737.4|25719.9|25704.9|3
1645473600000|2022-02-21 20:00:00|25742.4|25727.4|25724.9|25709.9|25742.4|25727.4|25719.9|25704.9|2
1645473900000|2022-02-21 20:05:00|25727.4|25712.4|25704.9|25689.9|25727.4|25712.4|25704.9|25689.9|3
1645474200000|2022-02-21 20:10:00|25702.4|25687.4|25699.9|25684.9|25702.4|25687.4|25697.4|25682.4|6
1645474500000|2022-02-21 20:15:00|25697.4|25682.4|25699.9|25684.9|25699.9|25684.9|25692.4|25677.4|7
1645474800000|2022-02-21 20:20:00|25719.9|25704.9|25699.9|25684.9|25732.4|25717.4|25697.4|25682.4|29
1645475100000|2022-02-21 20:25:00|25697.4|25682.4|25722.4|25707.4|25724.9|25709.9|25689.9|25674.9|18
1645475400000|2022-02-21 20:30:00|25719.9|25704.9|25727.4|25712.4|25732.4|25717.4|25699.9|25684.9|9
1645475700000|2022-02-21 20:35:00|25724.9|25709.9|25687.4|25672.4|25734.9|25719.9|25687.4|25672.4|20
1645476000000|2022-02-21 20:40:00|25684.9|25669.9|25694.9|25679.9|25709.9|25694.9|25679.9|25664.9|35
1645476300000|2022-02-21 20:45:00|25697.4|25682.4|25679.9|25664.9|25697.4|25682.4|25657.4|25642.4|26
1645476600000|2022-02-21 20:50:00|25682.4|25667.4|25694.9|25679.9|25717.4|25702.4|25682.4|25667.4|24
1645476900000|2022-02-21 20:55:00|25697.4|25682.4|25692.4|25677.4|25712.4|25697.4|25692.4|25677.4|14
1645477200000|2022-02-21 21:00:00|25732|25692|25732|25692|25732|25692|25732|25692|0
1645484400000|2022-02-21 23:00:00|25722.4|25682.4|25637.4|25597.4|25722.4|25682.4|25607.7|25567.7|0
1645484700000|2022-02-21 23:05:00|25637.3|25597.3|25704.7|25664.7|25721.3|25681.3|25627.6|25587.6|0
1645485000000|2022-02-21 23:10:00|25704.6|25664.6|25648.5|25608.5|25704.6|25664.6|25634.8|25594.8|0
1645485300000|2022-02-21 23:15:00|25649.2|25609.2|25651.1|25611.1|25692.2|25652.2|25642|25602|0
1645485600000|2022-02-21 23:20:00|25650.5|25610.5|25586.4|25546.4|25663.5|25623.5|25561.7|25521.7|0
1645485900000|2022-02-21 23:25:00|25586.5|25546.5|25579|25539|25610.9|25570.9|25555.5|25515.5|0
1645486200000|2022-02-21 23:30:00|25578.9|25538.9|25636|25596|25665.7|25625.7|25553.6|25513.6|0
1645486500000|2022-02-21 23:35:00|25636.7|25596.7|25653|25613|25662.7|25622.7|25623|25583|0
1645486800000|2022-02-21 23:40:00|25652.9|25612.9|25622.5|25582.5|25663.4|25623.4|25614.7|25574.7|0
1645487100000|2022-02-21 23:45:00|25623.1|25583.1|25689.5|25649.5|25699.5|25659.5|25617.3|25577.3|0
1645487400000|2022-02-21 23:50:00|25690.8|25650.8|25688.8|25648.8|25708.3|25668.3|25669.7|25629.7|0
1645487700000|2022-02-21 23:55:00|25688.7|25648.7|25711.6|25671.6|25745|25705|25678.3|25638.3|0
1645488000000|2022-02-22 00:00:00|25711.7|25671.7|25697.5|25657.5|25729.2|25689.2|25682.5|25642.5|0
1645488300000|2022-02-22 00:05:00|25698.2|25658.2|25685.8|25645.8|25725.5|25685.5|25664.2|25624.2|0
1645488600000|2022-02-22 00:10:00|25685.7|25645.7|25655.8|25615.8|25707.9|25667.9|25655.1|25615.1|0
1645488900000|2022-02-22 00:15:00|25655.7|25615.7|25758.6|25718.6|25784.7|25744.7|25593.6|25553.6|0
1645489200000|2022-02-22 00:20:00|25757.4|25717.4|25796.1|25756.1|25806.1|25766.1|25752.1|25712.1|0
1645489500000|2022-02-22 00:25:00|25794.7|25754.7|25825.7|25785.7|25843.8|25803.8|25776.6|25736.6|0
1645489800000|2022-02-22 00:30:00|25826.3|25786.3|25790.1|25750.1|25861.6|25821.6|25785.4|25745.4|0
1645490100000|2022-02-22 00:35:00|25790|25750|25845.3|25805.3|25858.3|25818.3|25782.1|25742.1|0
1645490400000|2022-02-22 00:40:00|25845.9|25805.9|25833.6|25793.6|25847.1|25807.1|25815.4|25775.4|0
1645490700000|2022-02-22 00:45:00|25833.5|25793.5|25918|25878|25919.9|25879.9|25833.5|25793.5|0
1645491000000|2022-02-22 00:50:00|25918.6|25878.6|25900.1|25860.1|25923|25883|25895.1|25855.1|0
1645491300000|2022-02-22 00:55:00|25900|25860|25904.8|25864.8|25922.7|25882.7|25893.4|25853.4|0
1645491600000|2022-02-22 01:00:00|25901.6|25861.6|25849.6|25809.6|25908.2|25868.2|25849.6|25809.6|0
1645491900000|2022-02-22 01:05:00|25850.8|25810.8|25865.8|25825.8|25873.8|25833.8|25808.8|25768.8|0
1645492200000|2022-02-22 01:10:00|25865.7|25825.7|25807.1|25767.1|25865.7|25825.7|25803.8|25763.8|0
1645492500000|2022-02-22 01:15:00|25807.2|25767.2|25815|25775|25820.1|25780.1|25779.2|25739.2|0
1645492800000|2022-02-22 01:20:00|25814.4|25774.4|25816.7|25776.7|25826.5|25786.5|25803.6|25763.6|0
1645493100000|2022-02-22 01:25:00|25816.6|25776.6|25823.3|25783.3|25857.4|25817.4|25810.2|25770.2|0
1645493400000|2022-02-22 01:30:00|25822.7|25782.7|25846.1|25806.1|25850.8|25810.8|25784.3|25744.3|0
1645493700000|2022-02-22 01:35:00|25844.2|25804.2|25895.2|25855.2|25898.5|25858.5|25824.7|25784.7|0
1645494000000|2022-02-22 01:40:00|25894|25854|25859.3|25819.3|25894|25854|25856|25816|0
1645494300000|2022-02-22 01:45:00|25858.7|25818.7|25813.6|25773.6|25867.2|25827.2|25803.8|25763.8|0
1645494600000|2022-02-22 01:50:00|25814.8|25774.8|25781.1|25741.1|25846.1|25806.1|25777.8|25737.8|0
1645494900000|2022-02-22 01:55:00|25782.3|25742.3|25785.8|25745.8|25820.2|25780.2|25777.8|25737.8|0
1645495200000|2022-02-22 02:00:00|25785.2|25745.2|25783.2|25743.2|25791.6|25751.6|25740.7|25700.7|0
1645495500000|2022-02-22 02:05:00|25782.6|25742.6|25796.5|25756.5|25808|25768|25778.6|25738.6|0
1645495800000|2022-02-22 02:10:00|25795.9|25755.9|25791.8|25751.8|25804.9|25764.9|25778.7|25738.7|0
1645496100000|2022-02-22 02:15:00|25791.7|25751.7|25801.4|25761.4|25814.5|25774.5|25785.2|25745.2|0
1645496400000|2022-02-22 02:20:00|25800.8|25760.8|25793|25753|25811.2|25771.2|25791.6|25751.6|0
1645496700000|2022-02-22 02:25:00|25791.6|25751.6|25781.7|25741.7|25806|25766|25781.6|25741.6|0
1645497000000|2022-02-22 02:30:00|25781.6|25741.6|25768.7|25728.7|25781.6|25741.6|25752.4|25712.4|0
1645497300000|2022-02-22 02:35:00|25768.1|25728.1|25750.7|25710.7|25778.5|25738.5|25720|25680|0
1645497600000|2022-02-22 02:40:00|25750.8|25710.8|25757.2|25717.2|25775.3|25735.3|25739.5|25699.5|0
1645497900000|2022-02-22 02:45:00|25757.8|25717.8|25760.5|25720.5|25788.4|25748.4|25754|25714|0
1645498200000|2022-02-22 02:50:00|25759.1|25719.1|25726.5|25686.5|25762.3|25722.3|25714.9|25674.9|0
1645498500000|2022-02-22 02:55:00|25727.1|25687.1|25742.9|25702.9|25749.4|25709.4|25718.2|25678.2|0
1645498800000|2022-02-22 03:00:00|25743.5|25703.5|25710.1|25670.1|25747.6|25707.6|25710.1|25670.1|0
1645499100000|2022-02-22 03:05:00|25711.3|25671.3|25707|25667|25729.7|25689.7|25703.6|25663.6|0
1645499400000|2022-02-22 03:10:00|25708.4|25668.4|25700.4|25660.4|25710.3|25670.3|25700.4|25660.4|0
1645499700000|2022-02-22 03:15:00|25699.8|25659.8|25703|25663|25710.1|25670.1|25692.1|25652.1|0
1645500000000|2022-02-22 03:20:00|25701.2|25661.2|25706.4|25666.4|25716.2|25676.2|25696.5|25656.5|0
1645500300000|2022-02-22 03:25:00|25712.9|25672.9|25672.2|25632.2|25714.3|25674.3|25668.9|25628.9|0
1645500600000|2022-02-22 03:30:00|25672.1|25632.1|25637.8|25597.8|25675.4|25635.4|25628.1|25588.1|0
1645500900000|2022-02-22 03:35:00|25637.9|25597.9|25649.4|25609.4|25650.8|25610.8|25626.7|25586.7|0
1645501200000|2022-02-22 03:40:00|25650|25610|25678.7|25638.7|25678.7|25638.7|25644.3|25604.3|0
1645501500000|2022-02-22 03:45:00|25676.9|25636.9|25673.6|25633.6|25683.4|25643.4|25665.7|25625.7|0
1645501800000|2022-02-22 03:50:00|25673|25633|25672.3|25632.3|25680.3|25640.3|25667.2|25627.2|0
1645502100000|2022-02-22 03:55:00|25671.7|25631.7|25672.3|25632.3|25685.3|25645.3|25667.2|25627.2|0
1645502400000|2022-02-22 04:00:00|25672.9|25632.9|25705|25665|25731|25691|25672.9|25632.9|0
1645502700000|2022-02-22 04:05:00|25704.4|25664.4|25734.4|25694.4|25744.1|25704.1|25699.9|25659.9|0
1645503000000|2022-02-22 04:10:00|25733.8|25693.8|25705.3|25665.3|25737.7|25697.7|25695.5|25655.5|0
1645503300000|2022-02-22 04:15:00|25705.2|25665.2|25707.9|25667.9|25718.2|25678.2|25692.3|25652.3|0
1645503600000|2022-02-22 04:20:00|25706.7|25666.7|25721.4|25681.4|25728|25688|25705.3|25665.3|0
1645503900000|2022-02-22 04:25:00|25722.9|25682.9|25731.3|25691.3|25741.1|25701.1|25721.4|25681.4|0
1645504200000|2022-02-22 04:30:00|25729.4|25689.4|25721.6|25681.6|25729.4|25689.4|25715.1|25675.1|0
1645504500000|2022-02-22 04:35:00|25720.4|25680.4|25709.9|25669.9|25732.8|25692.8|25708.5|25668.5|0
1645504800000|2022-02-22 04:40:00|25709.3|25669.3|25700.3|25660.3|25711.8|25671.8|25676.2|25636.2|0
1645505100000|2022-02-22 04:45:00|25698.8|25658.8|25713.2|25673.2|25716.4|25676.4|25693.8|25653.8|0
1645505400000|2022-02-22 04:50:00|25713.8|25673.8|25719.7|25679.7|25726.2|25686.2|25711.8|25671.8|0
1645505700000|2022-02-22 04:55:00|25720.9|25680.9|25726.2|25686.2|25734.4|25694.4|25718.3|25678.3|0
1645506000000|2022-02-22 05:00:00|25724.8|25684.8|25736|25696|25742.6|25702.6|25715|25675|0
1645506300000|2022-02-22 05:05:00|25736.1|25696.1|25758.8|25718.8|25789.9|25749.9|25729.5|25689.5|0
1645506600000|2022-02-22 05:10:00|25759.4|25719.4|25729.4|25689.4|25762|25722|25729.4|25689.4|0
1645506900000|2022-02-22 05:15:00|25730|25690|25745.7|25705.7|25747.6|25707.6|25729.4|25689.4|0
1645507200000|2022-02-22 05:20:00|25744.3|25704.3|25786.6|25746.6|25793.1|25753.1|25736|25696|0
1645507500000|2022-02-22 05:25:00|25787.8|25747.8|25830.3|25790.3|25853.1|25813.1|25786.5|25746.5|0
1645507800000|2022-02-22 05:30:00|25829.1|25789.1|25836.8|25796.8|25846.6|25806.6|25819.2|25779.2|0
1645508100000|2022-02-22 05:35:00|25838.6|25798.6|25816|25776|25841.9|25801.9|25810.9|25770.9|0
1645508400000|2022-02-22 05:40:00|25815.4|25775.4|25814.1|25774.1|25819.2|25779.2|25794.5|25754.5|0
1645508700000|2022-02-22 05:45:00|25814.7|25774.7|25804.3|25764.3|25819.2|25779.2|25799.6|25759.6|0
1645509000000|2022-02-22 05:50:00|25803.6|25763.6|25804.3|25764.3|25809.3|25769.3|25781.5|25741.5|0
1645509300000|2022-02-22 05:55:00|25804.9|25764.9|25806.1|25766.1|25817.3|25777.3|25797.8|25757.8|0
1645509600000|2022-02-22 06:00:00|25803.6|25763.6|25713.1|25673.1|25803.6|25763.6|25708.4|25668.4|0
1645509900000|2022-02-22 06:05:00|25713.7|25673.7|25703.2|25663.2|25729.4|25689.4|25701.7|25661.7|0
1645510200000|2022-02-22 06:10:00|25703.8|25663.8|25740.9|25700.9|25744.2|25704.2|25701.8|25661.8|0
1645510500000|2022-02-22 06:15:00|25741.5|25701.5|25764.2|25724.2|25765.1|25725.1|25741.5|25701.5|0
1645510800000|2022-02-22 06:20:00|25764.3|25724.3|25793.6|25753.6|25801.9|25761.9|25762.8|25722.8|0
1645511100000|2022-02-22 06:25:00|25794.2|25754.2|25816.2|25776.2|25822.7|25782.7|25790.3|25750.3|0
1645511400000|2022-02-22 06:30:00|25816.8|25776.8|25892.7|25852.7|25897.4|25857.4|25814.7|25774.7|0
1645511700000|2022-02-22 06:35:00|25891.5|25851.5|25950.2|25910.2|25984.3|25944.3|25889.4|25849.4|0
1645512000000|2022-02-22 06:40:00|25949.6|25909.6|25891.4|25851.4|25956.3|25916.3|25891.4|25851.4|0
1645512300000|2022-02-22 06:45:00|25890.2|25850.2|25858.4|25818.4|25899.4|25859.4|25857.9|25817.9|0
1645512600000|2022-02-22 06:50:00|25858.3|25818.3|25799.7|25759.7|25858.3|25818.3|25752.4|25712.4|0
1645512900000|2022-02-22 06:55:00|25800.3|25760.3|25761.8|25721.8|25817.4|25777.4|25758.5|25718.5|0
1645513200000|2022-02-22 07:00:00|25766|25726|25682.4|25667.4|25791|25752.4|25682.4|25652.6|168
1645513500000|2022-02-22 07:05:00|25684.9|25669.9|25662.4|25647.4|25689.9|25674.9|25642.4|25627.4|61
1645513800000|2022-02-22 07:10:00|25659.9|25644.9|25647.4|25632.4|25697.4|25682.4|25647.4|25632.4|65
1645514100000|2022-02-22 07:15:00|25649.9|25634.9|25614.9|25599.9|25669.9|25654.9|25599.9|25584.9|88
1645514400000|2022-02-22 07:20:00|25617.4|25602.4|25607.4|25592.4|25707.4|25692.4|25604.9|25589.9|90
1645514700000|2022-02-22 07:25:00|25609.9|25594.9|25554.9|25539.9|25627.4|25612.4|25544.9|25529.9|109
1645515000000|2022-02-22 07:30:00|25552.4|25537.4|25534.9|25519.9|25597.4|25582.4|25532.4|25517.4|50
1645515300000|2022-02-22 07:35:00|25537.4|25522.4|25559.9|25544.9|25572.4|25557.4|25527.4|25512.4|92
1645515600000|2022-02-22 07:40:00|25562.4|25547.4|25604.9|25589.9|25622.4|25607.4|25549.9|25534.9|80
1645515900000|2022-02-22 07:45:00|25607.4|25592.4|25634.9|25619.9|25659.9|25644.9|25607.4|25592.4|80
1645516200000|2022-02-22 07:50:00|25637.4|25622.4|25657.4|25642.4|25682.4|25667.4|25607.4|25592.4|104
1645516500000|2022-02-22 07:55:00|25659.9|25644.9|25449.9|25434.9|25659.9|25644.9|25447.4|25432.4|392
1645516800000|2022-02-22 08:00:00|25437.4|25422.4|25489.9|25474.9|25527.4|25512.4|25334.9|25319.9|1568
1645517100000|2022-02-22 08:05:00|25492.4|25477.4|25442.4|25427.4|25524.9|25509.9|25407.4|25392.4|842
1645517400000|2022-02-22 08:10:00|25444.9|25429.9|25649.9|25634.9|25657.4|25642.4|25442.4|25427.4|713
1645517700000|2022-02-22 08:15:00|25652.4|25637.4|25682.4|25667.4|25702.4|25687.4|25577.4|25562.4|819
1645518000000|2022-02-22 08:20:00|25679.9|25664.9|25682.4|25667.4|25717.4|25702.4|25632.4|25617.4|718
1645518300000|2022-02-22 08:25:00|25679.9|25664.9|25672.4|25657.4|25717.4|25702.4|25627.4|25612.4|516
1645518600000|2022-02-22 08:30:00|25677.4|25662.4|25724.9|25709.9|25737.4|25722.4|25607.4|25592.4|543
1645518900000|2022-02-22 08:35:00|25727.4|25712.4|25767.4|25752.4|25772.4|25757.4|25712.4|25697.4|403
1645519200000|2022-02-22 08:40:00|25763.7|25748.7|25803.7|25788.7|25818.7|25803.7|25751.2|25736.2|359
1645519500000|2022-02-22 08:45:00|25806.2|25791.2|25791.2|25776.2|25813.7|25798.7|25748.7|25733.7|344
1645519800000|2022-02-22 08:50:00|25793.7|25778.7|25753.7|25738.7|25831.2|25816.2|25753.7|25738.7|500
1645520100000|2022-02-22 08:55:00|25751.2|25736.2|25826.2|25811.2|25831.2|25816.2|25748.7|25733.7|260
1645520400000|2022-02-22 09:00:00|25831.2|25816.2|25803.7|25788.7|25838.7|25823.7|25796.2|25781.2|410
1645520700000|2022-02-22 09:05:00|25801.2|25786.2|25861.2|25846.2|25861.2|25846.2|25773.7|25758.7|510
1645521000000|2022-02-22 09:10:00|25863.7|25848.7|25876.2|25861.2|25876.2|25861.2|25821.2|25806.2|385
1645521300000|2022-02-22 09:15:00|25878.7|25863.7|25923.7|25908.7|25923.7|25908.7|25853.7|25838.7|266
1645521600000|2022-02-22 09:20:00|25921.2|25906.2|25838.7|25823.7|25928.7|25913.7|25833.7|25818.7|606
1645521900000|2022-02-22 09:25:00|25841.2|25826.2|25813.7|25798.7|25856.2|25841.2|25803.7|25788.7|422
1645522200000|2022-02-22 09:30:00|25811.2|25796.2|25798.7|25783.7|25831.2|25816.2|25766.2|25751.2|336
1645522500000|2022-02-22 09:35:00|25801.2|25786.2|25831.2|25816.2|25843.7|25828.7|25786.2|25771.2|206
1645522800000|2022-02-22 09:40:00|25833.7|25818.7|25773.7|25758.7|25856.2|25841.2|25773.7|25758.7|287
1645523100000|2022-02-22 09:45:00|25776.2|25761.2|25758.7|25743.7|25791.2|25776.2|25733.7|25718.7|170
1645523400000|2022-02-22 09:50:00|25756.2|25741.2|25781.2|25766.2|25801.2|25786.2|25753.7|25738.7|173
1645523700000|2022-02-22 09:55:00|25778.7|25763.7|25713.7|25698.7|25783.7|25768.7|25693.7|25678.7|295
1645524000000|2022-02-22 10:00:00|25716.2|25701.2|25791.2|25776.2|25801.2|25786.2|25708.7|25693.7|154
1645524300000|2022-02-22 10:05:00|25788.7|25773.7|25821.2|25806.2|25846.2|25831.2|25776.2|25761.2|243
1645524600000|2022-02-22 10:10:00|25823.7|25808.7|25873.7|25858.7|25891.2|25876.2|25806.2|25791.2|135
1645524900000|2022-02-22 10:15:00|25868.7|25853.7|25883.7|25868.7|25883.7|25868.7|25843.7|25828.7|120
1645525200000|2022-02-22 10:20:00|25881.2|25866.2|25888.7|25873.7|25908.7|25893.7|25866.2|25851.2|173
1645525500000|2022-02-22 10:25:00|25883.7|25868.7|25906.2|25891.2|25923.7|25908.7|25883.7|25868.7|173
1645525800000|2022-02-22 10:30:00|25908.7|25893.7|25883.7|25868.7|25916.2|25901.2|25873.7|25858.7|233
1645526100000|2022-02-22 10:35:00|25886.2|25871.2|25983.7|25968.7|25983.7|25968.7|25881.2|25866.2|277
1645526400000|2022-02-22 10:40:00|25981.2|25966.2|25988.7|25973.7|26013.7|25998.7|25978.7|25963.7|257
1645526700000|2022-02-22 10:45:00|25991.2|25976.2|26013.7|25998.7|26018.7|26003.7|25981.2|25966.2|207
1645527000000|2022-02-22 10:50:00|26016.2|26001.2|26053.7|26038.7|26076.2|26061.2|26003.7|25988.7|361
1645527300000|2022-02-22 10:55:00|26056.2|26041.2|26011.2|25996.2|26063.7|26048.7|26008.7|25993.7|310
1645527600000|2022-02-22 11:00:00|26008.7|25993.7|26063.7|26048.7|26068.7|26053.7|25998.7|25983.7|198
1645527900000|2022-02-22 11:05:00|26058.7|26043.7|26041.2|26026.2|26063.7|26048.7|26003.7|25988.7|98
1645528200000|2022-02-22 11:10:00|26043.7|26028.7|26058.7|26043.7|26088.7|26073.7|26028.7|26013.7|145
1645528500000|2022-02-22 11:15:00|26061.2|26046.2|26093.7|26078.7|26093.7|26078.7|26028.7|26013.7|158
1645528800000|2022-02-22 11:20:00|26096.2|26081.2|26058.7|26043.7|26113.7|26098.7|26058.7|26043.7|128
1645529100000|2022-02-22 11:25:00|26056.2|26041.2|26038.7|26023.7|26063.7|26048.7|26031.2|26016.2|167
1645529400000|2022-02-22 11:30:00|26036.2|26021.2|25988.7|25973.7|26046.2|26031.2|25978.7|25963.7|175
1645529700000|2022-02-22 11:35:00|25991.2|25976.2|25998.7|25983.7|26021.2|26006.2|25981.2|25966.2|74
1645530000000|2022-02-22 11:40:00|26001.2|25986.2|26016.2|26001.2|26031.2|26016.2|25993.7|25978.7|141
1645530300000|2022-02-22 11:45:00|26018.7|26003.7|26041.2|26026.2|26041.2|26026.2|26016.2|26001.2|66
1645530600000|2022-02-22 11:50:00|26038.7|26023.7|26053.7|26038.7|26071.2|26056.2|26026.2|26011.2|85
1645530900000|2022-02-22 11:55:00|26056.2|26041.2|26036.2|26021.2|26066.2|26051.2|26033.7|26018.7|90
1645531200000|2022-02-22 12:00:00|26033.7|26018.7|26003.7|25988.7|26033.7|26018.7|25991.2|25976.2|433
1645531500000|2022-02-22 12:05:00|25998.7|25983.7|25998.7|25983.7|26008.7|25993.7|25983.7|25968.7|175
1645531800000|2022-02-22 12:10:00|25993.7|25978.7|26058.7|26043.7|26061.2|26046.2|25993.7|25978.7|215
1645532100000|2022-02-22 12:15:00|26061.2|26046.2|26096.2|26081.2|26098.7|26083.7|26053.7|26038.7|89
1645532400000|2022-02-22 12:20:00|26093.7|26078.7|26073.7|26058.7|26098.7|26083.7|26063.7|26048.7|86
1645532700000|2022-02-22 12:25:00|26068.7|26053.7|26078.7|26063.7|26083.7|26068.7|26061.2|26046.2|80
1645533000000|2022-02-22 12:30:00|26083.7|26068.7|26076.2|26061.2|26083.7|26068.7|26048.7|26033.7|136
1645533300000|2022-02-22 12:35:00|26078.7|26063.7|26018.7|26003.7|26078.7|26063.7|25993.7|25978.7|309
1645533600000|2022-02-22 12:40:00|26020.5|26005.5|25998|25983|26025.5|26010.5|25990.5|25975.5|88
1645533900000|2022-02-22 12:45:00|26000.5|25985.5|26015.5|26000.5|26035.5|26020.5|25998|25983|67
1645534200000|2022-02-22 12:50:00|26018|26003|26020.5|26005.5|26040.5|26025.5|26013|25998|62
1645534500000|2022-02-22 12:55:00|26018|26003|26010.5|25995.5|26020.5|26005.5|26000.5|25985.5|69
1645534800000|2022-02-22 13:00:00|26015.5|26000.5|26010.5|25995.5|26020.5|26005.5|25990.5|25975.5|105
1645535100000|2022-02-22 13:05:00|26013|25998|26015.5|26000.5|26020.5|26005.5|25975.5|25960.5|102
1645535400000|2022-02-22 13:10:00|26013|25998|25970.5|25955.5|26013|25998|25965.5|25950.5|80
1645535700000|2022-02-22 13:15:00|25968|25953|25970.5|25955.5|25985.5|25970.5|25955.5|25940.5|75
1645536000000|2022-02-22 13:20:00|25965.5|25950.5|25955.5|25940.5|25975.5|25960.5|25953|25938|69
1645536300000|2022-02-22 13:25:00|25960.5|25945.5|25950.5|25935.5|25988|25973|25950.5|25935.5|100
1645536600000|2022-02-22 13:30:00|25953|25938|25960.5|25945.5|25970.5|25955.5|25945.5|25930.5|139
1645536900000|2022-02-22 13:35:00|25958|25943|25993|25978|25995.5|25980.5|25955.5|25940.5|66
1645537200000|2022-02-22 13:40:00|25990.5|25975.5|26030.5|26015.5|26035.5|26020.5|25988|25973|57
1645537500000|2022-02-22 13:45:00|26025.5|26010.5|26020.5|26005.5|26030.5|26015.5|26008|25993|51
1645537800000|2022-02-22 13:50:00|26025.5|26010.5|26013|25998|26025.5|26010.5|26005.5|25990.5|41
1645538100000|2022-02-22 13:55:00|26010.5|25995.5|26025.5|26010.5|26030.5|26015.5|26010.5|25995.5|32
1645538400000|2022-02-22 14:00:00|26028|26013|26035.5|26020.5|26040.5|26025.5|26020.5|26005.5|82
1645538700000|2022-02-22 14:05:00|26033|26018|26020.5|26005.5|26038|26023|26018|26003|43
1645539000000|2022-02-22 14:10:00|26018|26003|26013|25998|26030.5|26015.5|26010.5|25995.5|52
1645539300000|2022-02-22 14:15:00|26015.5|26000.5|26000.5|25985.5|26023|26008|25995.5|25980.5|44
1645539600000|2022-02-22 14:20:00|25995.5|25980.5|25970.5|25955.5|25998|25983|25970.5|25955.5|48
1645539900000|2022-02-22 14:25:00|25968|25953|25963|25948|25970.5|25955.5|25950.5|25935.5|58
1645540200000|2022-02-22 14:30:00|25965.5|25950.5|25985.5|25970.5|26008|25993|25965.5|25950.5|218
1645540500000|2022-02-22 14:35:00|25980.5|25965.5|25988|25973|26030.5|26015.5|25970.5|25955.5|191
1645540800000|2022-02-22 14:40:00|25990.5|25975.5|26063|26048|26080.5|26065.5|25978|25963|238
1645541100000|2022-02-22 14:45:00|26065.5|26050.5|26128|26113|26130.5|26115.5|26050.5|26035.5|171
1645541400000|2022-02-22 14:50:00|26125.5|26110.5|26193|26178|26203|26188|26120.5|26105.5|533
1645541700000|2022-02-22 14:55:00|26195.5|26180.5|26193|26178|26198|26183|26145.5|26130.5|326
1645542000000|2022-02-22 15:00:00|26188|26173|26163|26148|26190.5|26175.5|26118|26103|1374
1645542300000|2022-02-22 15:05:00|26165.5|26150.5|26160.5|26145.5|26175.5|26160.5|26095.5|26080.5|165
1645542600000|2022-02-22 15:10:00|26156.9|26141.9|26194.4|26179.4|26194.4|26179.4|26109.4|26094.4|208
1645542900000|2022-02-22 15:15:00|26196.9|26181.9|26201.9|26186.9|26214.4|26199.4|26164.4|26149.4|188
1645543200000|2022-02-22 15:20:00|26199.4|26184.4|26189.4|26174.4|26226.9|26211.9|26184.4|26169.4|290
1645543500000|2022-02-22 15:25:00|26194.4|26179.4|26226.9|26211.9|26229.4|26214.4|26189.4|26174.4|203
1645543800000|2022-02-22 15:30:00|26229.4|26214.4|26209.4|26194.4|26229.4|26214.4|26179.4|26164.4|357
1645544100000|2022-02-22 15:35:00|26206.9|26191.9|26159.4|26144.4|26229.4|26214.4|26154.4|26139.4|226
1645544400000|2022-02-22 15:40:00|26156.9|26141.9|26159.4|26144.4|26184.4|26169.4|26134.4|26119.4|136
1645544700000|2022-02-22 15:45:00|26156.9|26141.9|26159.4|26144.4|26181.9|26166.9|26149.4|26134.4|118
1645545000000|2022-02-22 15:50:00|26154.4|26139.4|26111.9|26096.9|26156.9|26141.9|26104.4|26089.4|151
1645545300000|2022-02-22 15:55:00|26109.4|26094.4|26069.4|26054.4|26119.4|26104.4|26066.9|26051.9|163
1645545600000|2022-02-22 16:00:00|26071.9|26056.9|26109.4|26094.4|26114.4|26099.4|26066.9|26051.9|108
1645545900000|2022-02-22 16:05:00|26106.9|26091.9|26049.4|26034.4|26116.9|26101.9|26049.4|26034.4|156
1645546200000|2022-02-22 16:10:00|26051.9|26036.9|26054.4|26039.4|26094.4|26079.4|26049.4|26034.4|189
1645546500000|2022-02-22 16:15:00|26059.4|26044.4|26034.4|26019.4|26064.4|26049.4|26019.4|26004.4|195
1645546800000|2022-02-22 16:20:00|26031.9|26016.9|26056.9|26041.9|26059.4|26044.4|26029.4|26014.4|288
1645547100000|2022-02-22 16:25:00|26059.4|26044.4|26031.9|26016.9|26079.4|26064.4|26019.4|26004.4|642
1645547400000|2022-02-22 16:30:00|26034.4|26019.4|26051.9|26036.9|26064.4|26049.4|26024.4|26009.4|611
1645547700000|2022-02-22 16:35:00|26049.4|26034.4|26049.4|26034.4|26066.9|26051.9|26009.4|25994.4|268
1645548000000|2022-02-22 16:40:00|26051.9|26036.9|26064.4|26049.4|26074.4|26059.4|26041.9|26026.9|120
1645548300000|2022-02-22 16:45:00|26059.4|26044.4|26069.4|26054.4|26074.4|26059.4|26054.4|26039.4|52
1645548600000|2022-02-22 16:50:00|26071.9|26051.9|26016.9|25996.9|26101.9|26081.9|26006.9|25986.9|61
1645548900000|2022-02-22 16:55:00|26011.9|25991.9|26026.9|26001.9|26031.9|26006.9|26001.9|25981.9|33
1645549200000|2022-02-22 17:00:00|26021.9|26006.9|26031.9|26011.9|26051.9|26031.9|26016.9|25996.9|45
1645549500000|2022-02-22 17:05:00|26036.9|26016.9|26046.9|26021.9|26051.9|26031.9|26031.9|26011.9|27
1645549800000|2022-02-22 17:10:00|26041.9|26016.9|26006.9|25981.9|26046.9|26016.9|26001.9|25981.9|8
1645550100000|2022-02-22 17:15:00|26001.9|25976.9|25976.9|25956.9|26006.9|25981.9|25976.9|25956.9|61
1645550400000|2022-02-22 17:20:00|25981.9|25951.9|25976.9|25951.9|25996.9|25976.9|25976.9|25951.9|25
1645550700000|2022-02-22 17:25:00|25971.9|25946.9|25966.9|25946.9|25981.9|25956.9|25961.9|25941.9|19
1645551000000|2022-02-22 17:30:00|25961.9|25941.9|25931.9|25911.9|25971.9|25951.9|25931.9|25911.9|57
1645551300000|2022-02-22 17:35:00|25936.9|25916.9|25941.9|25921.9|25981.9|25956.9|25931.9|25911.9|23
1645551600000|2022-02-22 17:40:00|25936.9|25916.9|25926.9|25906.9|25946.9|25926.9|25916.9|25896.9|72
1645551900000|2022-02-22 17:45:00|25921.9|25901.9|25886.9|25866.9|25931.9|25911.9|25886.9|25861.9|26
1645552200000|2022-02-22 17:50:00|25891.9|25861.9|25886.9|25861.9|25916.9|25896.9|25881.9|25861.9|33
1645552500000|2022-02-22 17:55:00|25891.9|25866.9|25881.9|25856.9|25901.9|25881.9|25871.9|25851.9|20
1645552800000|2022-02-22 18:00:00|25886.9|25861.9|25881.9|25856.9|25891.9|25866.9|25846.9|25826.9|31
1645553100000|2022-02-22 18:05:00|25886.9|25861.9|25881.9|25856.9|25896.9|25871.9|25861.9|25841.9|22
1645553400000|2022-02-22 18:10:00|25876.9|25851.9|25896.9|25876.9|25911.9|25891.9|25876.9|25851.9|13
1645553700000|2022-02-22 18:15:00|25901.9|25871.9|25851.9|25831.9|25901.9|25871.9|25841.9|25816.9|17
1645554000000|2022-02-22 18:20:00|25856.9|25826.9|25876.9|25851.9|25891.9|25866.9|25851.9|25826.9|11
1645554300000|2022-02-22 18:25:00|25881.9|25856.9|25871.9|25846.9|25881.9|25856.9|25861.9|25836.9|9
1645554600000|2022-02-22 18:30:00|25866.9|25851.9|25876.9|25851.9|25881.9|25861.9|25851.9|25831.9|16
1645554900000|2022-02-22 18:35:00|25871.9|25846.9|25861.9|25836.9|25876.9|25856.9|25856.9|25831.9|12
1645555200000|2022-02-22 18:40:00|25866.9|25841.9|25841.9|25821.9|25881.9|25861.9|25836.9|25811.9|10
1645555500000|2022-02-22 18:45:00|25836.9|25816.9|25816.9|25791.9|25851.9|25826.9|25816.9|25791.9|21
1645555800000|2022-02-22 18:50:00|25811.9|25786.9|25791.9|25766.9|25816.9|25791.9|25791.9|25766.9|19
1645556100000|2022-02-22 18:55:00|25796.9|25771.9|25816.9|25791.9|25816.9|25796.9|25791.9|25766.9|14
1645556400000|2022-02-22 19:00:00|25811.9|25786.9|25796.9|25771.9|25816.9|25791.9|25786.9|25761.9|11
1645556700000|2022-02-22 19:05:00|25791.9|25776.9|25766.9|25741.9|25801.9|25776.9|25756.9|25736.9|13
1645557000000|2022-02-22 19:10:00|25771.9|25746.9|25801.9|25776.9|25806.9|25781.9|25751.9|25726.9|15
1645557300000|2022-02-22 19:15:00|25796.9|25771.9|25831.9|25811.9|25836.9|25811.9|25786.9|25766.9|38
1645557600000|2022-02-22 19:20:00|25836.9|25816.9|25806.9|25781.9|25856.9|25831.9|25771.9|25746.9|50
1645557900000|2022-02-22 19:25:00|25801.9|25786.9|25889.4|25874.4|25891.9|25874.4|25801.9|25781.9|79
1645558200000|2022-02-22 19:30:00|25886.9|25871.9|25904.4|25889.4|25954.4|25939.4|25846.9|25831.9|35
1645558500000|2022-02-22 19:35:00|25901.9|25886.9|25906.9|25891.9|25941.9|25926.9|25896.9|25881.9|12
1645558800000|2022-02-22 19:40:00|25909.4|25894.4|25876.9|25861.9|25919.4|25904.4|25874.4|25859.4|7
1645559100000|2022-02-22 19:45:00|25874.4|25859.4|25979.4|25964.4|25979.4|25964.4|25859.4|25844.4|25
1645559400000|2022-02-22 19:50:00|25981.9|25966.9|26021.9|26006.9|26034.4|26019.4|25969.4|25954.4|24
1645559700000|2022-02-22 19:55:00|26019.4|26004.4|26026.9|26011.9|26061.9|26046.9|26016.9|26001.9|22
1645560000000|2022-02-22 20:00:00|26031.9|26016.9|26089.4|26074.4|26089.4|26074.4|26026.9|26011.9|21
1645560300000|2022-02-22 20:05:00|26086.9|26071.9|26046.9|26031.9|26099.4|26084.4|26044.4|26029.4|46
1645560600000|2022-02-22 20:10:00|26049.4|26034.4|26061.9|26046.9|26086.9|26071.9|26049.4|26034.4|9
1645560900000|2022-02-22 20:15:00|26064.4|26049.4|26041.9|26026.9|26086.9|26071.9|26036.9|26021.9|20
1645561200000|2022-02-22 20:20:00|26039.4|26024.4|26019.4|26004.4|26064.4|26049.4|26009.4|25994.4|21
1645561500000|2022-02-22 20:25:00|26021.9|26006.9|26046.9|26031.9|26076.9|26061.9|26016.9|26001.9|8
1645561800000|2022-02-22 20:30:00|26041.9|26026.9|26044.4|26029.4|26051.9|26036.9|26009.4|25994.4|19
1645562100000|2022-02-22 20:35:00|26046.9|26031.9|26049.4|26034.4|26054.4|26039.4|26011.9|25996.9|13
1645562400000|2022-02-22 20:40:00|26051.9|26036.9|26011.9|25996.9|26059.4|26044.4|25996.9|25981.9|19
1645562700000|2022-02-22 20:45:00|26009.4|25994.4|25976.9|25961.9|26009.4|25994.4|25971.9|25956.9|27
1645563000000|2022-02-22 20:50:00|25974.4|25959.4|25931.9|25916.9|25974.4|25959.4|25924.4|25909.4|85
1645563300000|2022-02-22 20:55:00|25934.4|25919.4|25984.4|25969.4|25984.4|25969.4|25934.4|25919.4|42
1645563600000|2022-02-22 21:00:00|26042.6|26002.6|26141.8|26101.8|26151|26111|26034.4|25994.4|0
1645563900000|2022-02-22 21:05:00|26141.7|26101.7|26139.7|26099.7|26148.2|26108.2|26099.5|26059.5|0
1645564200000|2022-02-22 21:10:00|26141|26101|26133.7|26093.7|26141|26101|26124.5|26084.5|0
1645564500000|2022-02-22 21:15:00|26135.6|26095.6|26137.6|26097.6|26148|26108|26132.3|26092.3|0
1645564800000|2022-02-22 21:20:00|26137.5|26097.5|26116.9|26076.9|26137.6|26097.6|26116.9|26076.9|0
1645565100000|2022-02-22 21:25:00|26117|26077|26119.6|26079.6|26122.8|26082.8|26109.8|26069.8|0
1645565400000|2022-02-22 21:30:00|26119.5|26079.5|26118.9|26078.9|26124.1|26084.1|26109.1|26069.1|0
1645565700000|2022-02-22 21:35:00|26119.6|26079.6|26133.2|26093.2|26135.2|26095.2|26116.9|26076.9|0
1645566000000|2022-02-22 21:40:00|26133.3|26093.3|26158.6|26118.6|26160.6|26120.6|26133.2|26093.2|0
1645566300000|2022-02-22 21:45:00|26156.7|26116.7|26156.7|26116.7|26158.6|26118.6|26155.4|26115.4|0
1645566600000|2022-02-22 21:50:00|26158.6|26118.6|26109.8|26069.8|26158.6|26118.6|26095.4|26055.4|0
1645566900000|2022-02-22 21:55:00|26111.1|26071.1|26105.9|26065.9|26113.7|26073.7|26095.4|26055.4|0
1645567200000|2022-02-22 22:00:00|26106.5|26066.5|26110.4|26070.4|26112.9|26072.9|26106.5|26066.5|0
1645567500000|2022-02-22 22:05:00|26109.7|26069.7|26097.6|26057.6|26109.7|26069.7|26096.9|26056.9|0
1645567800000|2022-02-22 22:10:00|26098.2|26058.2|26095|26055|26098.2|26058.2|26095|26055|0
1645568100000|2022-02-22 22:15:00|26097.6|26057.6|26096.3|26056.3|26098.8|26058.8|26094.4|26054.4|0
1645568400000|2022-02-22 22:20:00|26096.9|26056.9|26098.8|26058.8|26098.8|26058.8|26096.3|26056.3|0
1645568700000|2022-02-22 22:25:00|26099.5|26059.5|26108.5|26068.5|26108.5|26068.5|26096.9|26056.9|0
1645569000000|2022-02-22 22:30:00|26107.8|26067.8|26105.2|26065.2|26109.7|26069.7|26102|26062|0
1645569300000|2022-02-22 22:35:00|26106.5|26066.5|26107.2|26067.2|26111|26071|26105.2|26065.2|0
1645569600000|2022-02-22 22:40:00|26106.5|26066.5|26106.5|26066.5|26107.2|26067.2|26106.5|26066.5|0
1645569900000|2022-02-22 22:45:00|26107.8|26067.8|26107.4|26067.4|26108.1|26068.1|26104.9|26064.9|0
1645570200000|2022-02-22 22:50:00|26106.8|26066.8|26108.1|26068.1|26109.3|26069.3|26106.1|26066.1|0
1645570500000|2022-02-22 22:55:00|26107.4|26067.4|26102.9|26062.9|26107.4|26067.4|26101.7|26061.7|0
1645570800000|2022-02-22 23:00:00|26102.8|26062.8|26140.7|26100.7|26149.1|26109.1|26096.3|26056.3|0
1645571100000|2022-02-22 23:05:00|26142.6|26102.6|26143.9|26103.9|26149.8|26109.8|26138|26098|0
1645571400000|2022-02-22 23:10:00|26146.5|26106.5|26140.7|26100.7|26158.2|26118.2|26139.3|26099.3|0
1645571700000|2022-02-22 23:15:00|26142.6|26102.6|26146.5|26106.5|26148.5|26108.5|26130.2|26090.2|0
1645572000000|2022-02-22 23:20:00|26144.6|26104.6|26149.8|26109.8|26149.8|26109.8|26135.4|26095.4|0
1645572300000|2022-02-22 23:25:00|26149.1|26109.1|26188.2|26148.2|26202.5|26162.5|26146.5|26106.5|0
1645572600000|2022-02-22 23:30:00|26189.5|26149.5|26173.2|26133.2|26195.4|26155.4|26168|26128|0
1645572900000|2022-02-22 23:35:00|26171.9|26131.9|26164.1|26124.1|26177.1|26137.1|26162.8|26122.8|0
1645573200000|2022-02-22 23:40:00|26166.1|26126.1|26193.4|26153.4|26194.1|26154.1|26164.1|26124.1|0
1645573500000|2022-02-22 23:45:00|26194.1|26154.1|26203.8|26163.8|26213|26173|26188.9|26148.9|0
1645573800000|2022-02-22 23:50:00|26203.9|26163.9|26202.5|26162.5|26214.9|26174.9|26196.7|26156.7|0
1645574100000|2022-02-22 23:55:00|26202.6|26162.6|26195.4|26155.4|26209.7|26169.7|26186.9|26146.9|0
1645574400000|2022-02-23 00:00:00|26196|26156|26198.6|26158.6|26203.8|26163.8|26188.2|26148.2|0
1645574700000|2022-02-23 00:05:00|26199.3|26159.3|26188.9|26148.9|26201.2|26161.2|26188.2|26148.2|0
1645575000000|2022-02-23 00:10:00|26188.8|26148.8|26193.2|26153.2|26195.8|26155.8|26179.1|26139.1|0
1645575300000|2022-02-23 00:15:00|26191.9|26151.9|26185.4|26145.4|26201.6|26161.6|26166.2|26126.2|0
1645575600000|2022-02-23 00:20:00|26184.7|26144.7|26169.2|26129.2|26196.5|26156.5|26165.9|26125.9|0
1645575900000|2022-02-23 00:25:00|26168|26128|26170.6|26130.6|26182.2|26142.2|26165.9|26125.9|0
1645576200000|2022-02-23 00:30:00|26171.3|26131.3|26172.5|26132.5|26175.8|26135.8|26154.4|26114.4|0
1645576500000|2022-02-23 00:35:00|26171.9|26131.9|26156.2|26116.2|26175.7|26135.7|26153|26113|0
1645576800000|2022-02-23 00:40:00|26157.7|26117.7|26149.7|26109.7|26159.5|26119.5|26141.5|26101.5|0
1645577100000|2022-02-23 00:45:00|26149.8|26109.8|26164.2|26124.2|26167.4|26127.4|26149.8|26109.8|0
1645577400000|2022-02-23 00:50:00|26162.7|26122.7|26160.9|26120.9|26166|26126|26156.3|26116.3|0
1645577700000|2022-02-23 00:55:00|26161.5|26121.5|26175.6|26135.6|26182.1|26142.1|26161.5|26121.5|0
1645578000000|2022-02-23 01:00:00|26176.2|26136.2|26180.2|26140.2|26180.2|26140.2|26162.5|26122.5|0
1645578300000|2022-02-23 01:05:00|26179.6|26139.6|26182|26142|26188.5|26148.5|26173.7|26133.7|0
1645578600000|2022-02-23 01:10:00|26182.1|26142.1|26185.3|26145.3|26186.7|26146.7|26180.2|26140.2|0
1645578900000|2022-02-23 01:15:00|26185.2|26145.2|26173.8|26133.8|26185.2|26145.2|26165.8|26125.8|0
1645579200000|2022-02-23 01:20:00|26173.2|26133.2|26177|26137|26182.1|26142.1|26172.3|26132.3|0
1645579500000|2022-02-23 01:25:00|26175.2|26135.2|26167.2|26127.2|26178.8|26138.8|26165.7|26125.7|0
1645579800000|2022-02-23 01:30:00|26166.6|26126.6|26129.7|26089.7|26169|26129|26106.8|26066.8|0
1645580100000|2022-02-23 01:35:00|26129.1|26089.1|26144.3|26104.3|26159|26119|26120.1|26080.1|0
1645580400000|2022-02-23 01:40:00|26145.5|26105.5|26131.2|26091.2|26147.6|26107.6|26110.2|26070.2|0
1645580700000|2022-02-23 01:45:00|26130.6|26090.6|26124.6|26084.6|26139.5|26099.5|26116.7|26076.7|0
1645581000000|2022-02-23 01:50:00|26124|26084|26127.8|26087.8|26137.6|26097.6|26106.8|26066.8|0
1645581300000|2022-02-23 01:55:00|26128.4|26088.4|26166.1|26126.1|26176.7|26136.7|26128.4|26088.4|0
1645581600000|2022-02-23 02:00:00|26166.9|26126.9|26176.7|26136.7|26181.9|26141.9|26160.4|26120.4|0
1645581900000|2022-02-23 02:05:00|26177.4|26137.4|26173.4|26133.4|26181.9|26141.9|26165.5|26125.5|0
1645582200000|2022-02-23 02:10:00|26173.5|26133.5|26172|26132|26178.6|26138.6|26165.5|26125.5|0
1645582500000|2022-02-23 02:15:00|26171.4|26131.4|26173.4|26133.4|26173.4|26133.4|26160.3|26120.3|0
1645582800000|2022-02-23 02:20:00|26175.2|26135.2|26168.7|26128.7|26179.9|26139.9|26165.4|26125.4|0
1645583100000|2022-02-23 02:25:00|26170.1|26130.1|26139.3|26099.3|26170.1|26130.1|26136|26096|0
1645583400000|2022-02-23 02:30:00|26138.7|26098.7|26145.8|26105.8|26149.2|26109.2|26134.2|26094.2|0
1645583700000|2022-02-23 02:35:00|26147.2|26107.2|26140.6|26100.6|26149.1|26109.1|26136|26096|0
1645584000000|2022-02-23 02:40:00|26141.2|26101.2|26144|26104|26149.1|26109.1|26126.2|26086.2|0
1645584300000|2022-02-23 02:45:00|26143.4|26103.4|26119.8|26079.8|26143.4|26103.4|26111.5|26071.5|0
1645584600000|2022-02-23 02:50:00|26119.9|26079.9|26145.8|26105.8|26145.8|26105.8|26119.9|26079.9|0
1645584900000|2022-02-23 02:55:00|26144|26104|26142.5|26102.5|26149.1|26109.1|26134.2|26094.2|0
1645585200000|2022-02-23 03:00:00|26143.7|26103.7|26140.8|26100.8|26155.5|26115.5|26126.2|26086.2|0
1645585500000|2022-02-23 03:05:00|26140.7|26100.7|26127.2|26087.2|26140.7|26100.7|26122.5|26082.5|0
1645585800000|2022-02-23 03:10:00|26125.8|26085.8|26109.4|26069.4|26129|26089|26102.9|26062.9|0
1645586100000|2022-02-23 03:15:00|26109.5|26069.5|26141.9|26101.9|26145.2|26105.2|26109.4|26069.4|0
1645586400000|2022-02-23 03:20:00|26143.2|26103.2|26161.5|26121.5|26162.9|26122.9|26141.9|26101.9|0
1645586700000|2022-02-23 03:25:00|26161.4|26121.4|26170.8|26130.8|26171.3|26131.3|26158.2|26118.2|0
1645587000000|2022-02-23 03:30:00|26177.3|26137.3|26185.2|26145.2|26185.3|26145.3|26175.5|26135.5|0
1645587300000|2022-02-23 03:35:00|26185.8|26145.8|26164.3|26124.3|26187.1|26147.1|26164.3|26124.3|0
1645587600000|2022-02-23 03:40:00|26161.9|26121.9|26143|26103|26164.3|26124.3|26141.6|26101.6|0
1645587900000|2022-02-23 03:45:00|26143.6|26103.6|26151.4|26111.4|26157.9|26117.9|26141.6|26101.6|0
1645588200000|2022-02-23 03:50:00|26149.5|26109.5|26151.4|26111.4|26154.6|26114.6|26138.4|26098.4|0
1645588500000|2022-02-23 03:55:00|26152.8|26112.8|26177.4|26137.4|26180.7|26140.7|26151.4|26111.4|0
1645588800000|2022-02-23 04:00:00|26177.5|26137.5|26185.3|26145.3|26193.6|26153.6|26172.4|26132.4|0
1645589100000|2022-02-23 04:05:00|26185.9|26145.9|26178.9|26138.9|26187.1|26147.1|26177.4|26137.4|0
1645589400000|2022-02-23 04:10:00|26179.5|26139.5|26187.2|26147.2|26190.5|26150.5|26178.9|26138.9|0
1645589700000|2022-02-23 04:15:00|26187.8|26147.8|26193.7|26153.7|26196.9|26156.9|26185.4|26145.4|0
1645590000000|2022-02-23 04:20:00|26194.3|26154.3|26195.1|26155.1|26196.9|26156.9|26177.4|26137.4|0
1645590300000|2022-02-23 04:25:00|26195.7|26155.7|26182|26142|26196.9|26156.9|26180.5|26140.5|0
1645590600000|2022-02-23 04:30:00|26182.6|26142.6|26203.4|26163.4|26203.4|26163.4|26182.6|26142.6|0
1645590900000|2022-02-23 04:35:00|26203.3|26163.3|26203.3|26163.3|26203.4|26163.4|26196.8|26156.8|0
1645591200000|2022-02-23 04:40:00|26203.4|26163.4|26203.3|26163.3|26206.6|26166.6|26196.8|26156.8|0
1645591500000|2022-02-23 04:45:00|26203.4|26163.4|26210|26170|26210|26170|26201.5|26161.5|0
1645591800000|2022-02-23 04:50:00|26210.6|26170.6|26219.7|26179.7|26226.2|26186.2|26210|26170|0
1645592100000|2022-02-23 04:55:00|26220.3|26180.3|26238.2|26198.2|26240|26200|26220.3|26180.3|0
1645592400000|2022-02-23 05:00:00|26237.6|26197.6|26244.6|26204.6|26246.5|26206.5|26236.7|26196.7|0
1645592700000|2022-02-23 05:05:00|26245.2|26205.2|26249.9|26209.9|26253.1|26213.1|26243.2|26203.2|0
1645593000000|2022-02-23 05:10:00|26250.5|26210.5|26246.6|26206.6|26253.1|26213.1|26246.6|26206.6|0
1645593300000|2022-02-23 05:15:00|26246|26206|26246.2|26206.2|26249.8|26209.8|26244.3|26204.3|0
1645593600000|2022-02-23 05:20:00|26247.6|26207.6|26245.8|26205.8|26249.4|26209.4|26242.5|26202.5|0
1645593900000|2022-02-23 05:25:00|26245.1|26205.1|26242.6|26202.6|26245.9|26205.9|26236|26196|0
1645594200000|2022-02-23 05:30:00|26245.8|26205.8|26229.5|26189.5|26255.8|26215.8|26226.3|26186.3|0
1645594500000|2022-02-23 05:35:00|26230.1|26190.1|26219.5|26179.5|26236|26196|26219.5|26179.5|0
1645594800000|2022-02-23 05:40:00|26220.1|26180.1|26216.3|26176.3|26227.5|26187.5|26214.5|26174.5|0
1645595100000|2022-02-23 05:45:00|26215.1|26175.1|26221|26181|26226.1|26186.1|26208|26168|0
1645595400000|2022-02-23 05:50:00|26219.6|26179.6|26216.3|26176.3|26232.6|26192.6|26209.8|26169.8|0
1645595700000|2022-02-23 05:55:00|26216.2|26176.2|26217.7|26177.7|26232.5|26192.5|26211.2|26171.2|0
1645596000000|2022-02-23 06:00:00|26216.3|26176.3|26229.4|26189.4|26243.9|26203.9|26214.5|26174.5|0
1645596300000|2022-02-23 06:05:00|26230.6|26190.6|26224.3|26184.3|26235.9|26195.9|26219.7|26179.7|0
1645596600000|2022-02-23 06:10:00|26223.7|26183.7|26237.4|26197.4|26239.3|26199.3|26221.1|26181.1|0
1645596900000|2022-02-23 06:15:00|26236.8|26196.8|26223.1|26183.1|26239.3|26199.3|26219.8|26179.8|0
1645597200000|2022-02-23 06:20:00|26222.5|26182.5|26217.5|26177.5|26224|26184|26191.9|26151.9|0
1645597500000|2022-02-23 06:25:00|26215.7|26175.7|26280.7|26240.7|26280.7|26240.7|26214.2|26174.2|0
1645597800000|2022-02-23 06:30:00|26282.7|26242.7|26276.2|26236.2|26300.9|26260.9|26274.7|26234.7|0
1645598100000|2022-02-23 06:35:00|26276.8|26236.8|26293.8|26253.8|26297.1|26257.1|26271.5|26231.5|0
1645598400000|2022-02-23 06:40:00|26292|26252|26275.5|26235.5|26292|26252|26274|26234|0
1645598700000|2022-02-23 06:45:00|26274.9|26234.9|26246.1|26206.1|26277.3|26237.3|26234.4|26194.4|0
1645599000000|2022-02-23 06:50:00|26246.2|26206.2|26263.7|26223.7|26265.6|26225.6|26246.1|26206.1|0
1645599300000|2022-02-23 06:55:00|26263.1|26223.1|26145.8|26105.8|26263.1|26223.1|26145.8|26105.8|0
1645599600000|2022-02-23 07:00:00|26143.4|26103.4|26061.9|26046.9|26153.5|26113.5|26059.4|26044.4|51
1645599900000|2022-02-23 07:05:00|26059.4|26044.4|26096.9|26081.9|26099.4|26084.4|26049.4|26034.4|56
1645600200000|2022-02-23 07:10:00|26099.4|26084.4|26066.9|26051.9|26116.9|26101.9|26066.9|26051.9|22
1645600500000|2022-02-23 07:15:00|26069.4|26054.4|26076.9|26061.9|26086.9|26071.9|26064.4|26049.4|10
1645600800000|2022-02-23 07:20:00|26074.4|26059.4|26066.9|26051.9|26074.4|26059.4|26051.9|26036.9|27
1645601100000|2022-02-23 07:25:00|26069.4|26054.4|26131.9|26116.9|26141.9|26126.9|26066.9|26051.9|63
1645601400000|2022-02-23 07:30:00|26129.4|26114.4|26166.9|26151.9|26184.4|26169.4|26129.4|26114.4|61
1645601700000|2022-02-23 07:35:00|26169.4|26154.4|26191.9|26176.9|26191.9|26176.9|26156.9|26141.9|32
1645602000000|2022-02-23 07:40:00|26189.4|26174.4|26176.9|26161.9|26201.9|26186.9|26169.4|26154.4|50
1645602300000|2022-02-23 07:45:00|26174.4|26159.4|26151.9|26136.9|26176.9|26161.9|26139.4|26124.4|28
1645602600000|2022-02-23 07:50:00|26149.4|26134.4|26166.9|26151.9|26166.9|26151.9|26141.9|26126.9|6
1645602900000|2022-02-23 07:55:00|26176.9|26161.9|26191.9|26176.9|26199.4|26184.4|26159.4|26144.4|33
1645603200000|2022-02-23 08:00:00|26199.4|26184.4|26221.9|26206.9|26221.9|26206.9|26099.4|26084.4|655
1645603500000|2022-02-23 08:05:00|26224.4|26209.4|26304.4|26289.4|26309.4|26294.4|26201.9|26186.9|566
1645603800000|2022-02-23 08:10:00|26299.4|26284.4|26351.9|26336.9|26356.9|26341.9|26284.4|26269.4|463
1645604100000|2022-02-23 08:15:00|26354.4|26339.4|26304.4|26289.4|26356.9|26341.9|26294.4|26279.4|285
1645604400000|2022-02-23 08:20:00|26301.9|26286.9|26289.4|26274.4|26316.9|26301.9|26259.4|26244.4|245
1645604700000|2022-02-23 08:25:00|26286.9|26271.9|26259.4|26244.4|26289.4|26274.4|26244.4|26229.4|708
1645605000000|2022-02-23 08:30:00|26261.9|26246.9|26316.9|26301.9|26319.4|26304.4|26224.4|26209.4|271
1645605300000|2022-02-23 08:35:00|26314.4|26299.4|26311.9|26296.9|26329.4|26314.4|26294.4|26279.4|238
1645605600000|2022-02-23 08:40:00|26312|26297|26329.5|26314.5|26334.5|26319.5|26294.5|26279.5|157
1645605900000|2022-02-23 08:45:00|26334.5|26319.5|26344.5|26329.5|26349.5|26334.5|26324.5|26309.5|201
1645606200000|2022-02-23 08:50:00|26339.5|26324.5|26339.5|26324.5|26367|26352|26334.5|26319.5|176
1645606500000|2022-02-23 08:55:00|26342|26327|26349.5|26334.5|26357|26342|26314.5|26299.5|174
1645606800000|2022-02-23 09:00:00|26357|26342|26374.5|26359.5|26387|26372|26347|26332|290
1645607100000|2022-02-23 09:05:00|26377|26362|26349.5|26334.5|26379.5|26364.5|26339.5|26324.5|111
1645607400000|2022-02-23 09:10:00|26347|26332|26377|26362|26384.5|26369.5|26334.5|26319.5|254
1645607700000|2022-02-23 09:15:00|26379.5|26364.5|26384.5|26369.5|26389.5|26374.5|26359.5|26344.5|178
1645608000000|2022-02-23 09:20:00|26382|26367|26359.5|26344.5|26394.5|26379.5|26354.5|26339.5|161
1645608300000|2022-02-23 09:25:00|26364.5|26349.5|26359.5|26344.5|26379.5|26364.5|26354.5|26339.5|102
1645608600000|2022-02-23 09:30:00|26362|26347|26369.5|26354.5|26389.5|26374.5|26359.5|26344.5|148
1645608900000|2022-02-23 09:35:00|26372|26357|26359.5|26344.5|26374.5|26359.5|26354.5|26339.5|68
1645609200000|2022-02-23 09:40:00|26362|26347|26349.5|26334.5|26379.5|26364.5|26349.5|26334.5|85
1645609500000|2022-02-23 09:45:00|26352|26337|26374.5|26359.5|26379.5|26364.5|26349.5|26334.5|64
1645609800000|2022-02-23 09:50:00|26377|26362|26309.5|26294.5|26382|26367|26309.5|26294.5|158
1645610100000|2022-02-23 09:55:00|26312|26297|26274.5|26259.5|26339.5|26324.5|26257|26242|201
1645610400000|2022-02-23 10:00:00|26272|26257|26324.5|26309.5|26329.5|26314.5|26264.5|26249.5|131
1645610700000|2022-02-23 10:05:00|26322|26307|26234.5|26219.5|26349.5|26334.5|26229.5|26214.5|331
1645611000000|2022-02-23 10:10:00|26237|26222|26244.5|26229.5|26262|26247|26199.5|26184.5|252
1645611300000|2022-02-23 10:15:00|26247|26232|26277|26262|26279.5|26264.5|26239.5|26224.5|172
1645611600000|2022-02-23 10:20:00|26274.5|26259.5|26299.5|26284.5|26314.5|26299.5|26274.5|26259.5|177
1645611900000|2022-02-23 10:25:00|26297|26282|26259.5|26244.5|26307|26292|26254.5|26239.5|324
1645612200000|2022-02-23 10:30:00|26254.5|26239.5|26309.5|26294.5|26309.5|26294.5|26254.5|26239.5|62
1645612500000|2022-02-23 10:35:00|26304.5|26289.5|26277|26262|26309.5|26294.5|26274.5|26259.5|75
1645612800000|2022-02-23 10:40:00|26279.5|26264.5|26269.5|26254.5|26299.5|26284.5|26264.5|26249.5|32
1645613100000|2022-02-23 10:45:00|26264.5|26249.5|26242|26227|26274.5|26259.5|26227|26212|66
1645613400000|2022-02-23 10:50:00|26244.5|26229.5|26274.5|26259.5|26279.5|26264.5|26234.5|26219.5|95
1645613700000|2022-02-23 10:55:00|26272|26257|26294.5|26279.5|26299.5|26284.5|26264.5|26249.5|74
1645614000000|2022-02-23 11:00:00|26292|26277|26309.5|26294.5|26314.5|26299.5|26269.5|26254.5|79
1645614300000|2022-02-23 11:05:00|26307|26292|26307|26292|26319.5|26304.5|26279.5|26264.5|85
1645614600000|2022-02-23 11:10:00|26309.5|26294.5|26297|26282|26327|26312|26294.5|26279.5|64
1645614900000|2022-02-23 11:15:00|26299.5|26284.5|26272|26257|26314.5|26299.5|26267|26252|111
1645615200000|2022-02-23 11:20:00|26269.5|26254.5|26269.5|26254.5|26284.5|26269.5|26254.5|26239.5|167
1645615500000|2022-02-23 11:25:00|26272|26257|26299.5|26284.5|26299.5|26284.5|26269.5|26254.5|98
1645615800000|2022-02-23 11:30:00|26297|26282|26299.5|26284.5|26319.5|26304.5|26294.5|26279.5|108
1645616100000|2022-02-23 11:35:00|26297|26282|26254.5|26239.5|26299.5|26284.5|26247|26232|57
1645616400000|2022-02-23 11:40:00|26252|26237|26249.5|26234.5|26269.5|26254.5|26247|26232|63
1645616700000|2022-02-23 11:45:00|26247|26232|26224.5|26209.5|26252|26237|26219.5|26204.5|58
1645617000000|2022-02-23 11:50:00|26222|26207|26222|26207|26244.5|26229.5|26214.5|26199.5|105
1645617300000|2022-02-23 11:55:00|26224.5|26209.5|26182|26167|26224.5|26209.5|26179.5|26164.5|315
1645617600000|2022-02-23 12:00:00|26184.5|26169.5|26219.5|26204.5|26232|26217|26184.5|26169.5|673
1645617900000|2022-02-23 12:05:00|26224.5|26209.5|26219.5|26204.5|26239.5|26224.5|26217|26202|100
1645618200000|2022-02-23 12:10:00|26222|26207|26234.5|26219.5|26239.5|26224.5|26207|26192|48
1645618500000|2022-02-23 12:15:00|26237|26222|26244.5|26229.5|26249.5|26234.5|26232|26217|45
1645618800000|2022-02-23 12:20:00|26247|26232|26244.5|26229.5|26257|26242|26239.5|26224.5|67
1645619100000|2022-02-23 12:25:00|26242|26227|26244.5|26229.5|26252|26237|26234.5|26219.5|37
1645619400000|2022-02-23 12:30:00|26247|26232|26249.5|26234.5|26254.5|26239.5|26239.5|26224.5|32
1645619700000|2022-02-23 12:35:00|26252|26237|26254.5|26239.5|26259.5|26244.5|26249.5|26234.5|42
1645620000000|2022-02-23 12:40:00|26249.3|26234.3|26264.3|26249.3|26269.3|26254.3|26249.3|26234.3|70
1645620300000|2022-02-23 12:45:00|26259.3|26244.3|26254.3|26239.3|26271.8|26256.8|26249.3|26234.3|43
1645620600000|2022-02-23 12:50:00|26251.8|26236.8|26276.8|26261.8|26279.3|26264.3|26249.3|26234.3|27
1645620900000|2022-02-23 12:55:00|26279.3|26264.3|26274.3|26259.3|26284.3|26269.3|26269.3|26254.3|32
1645621200000|2022-02-23 13:00:00|26276.8|26261.8|26296.8|26281.8|26301.8|26286.8|26271.8|26256.8|120
1645621500000|2022-02-23 13:05:00|26299.3|26284.3|26314.3|26299.3|26314.3|26299.3|26294.3|26279.3|61
1645621800000|2022-02-23 13:10:00|26316.8|26301.8|26296.8|26281.8|26329.3|26314.3|26294.3|26279.3|81
1645622100000|2022-02-23 13:15:00|26299.3|26284.3|26319.3|26304.3|26321.8|26306.8|26294.3|26279.3|54
1645622400000|2022-02-23 13:20:00|26316.8|26301.8|26276.8|26261.8|26319.3|26304.3|26274.3|26259.3|149
1645622700000|2022-02-23 13:25:00|26279.3|26264.3|26264.3|26249.3|26296.8|26281.8|26261.8|26246.8|48
1645623000000|2022-02-23 13:30:00|26269.3|26254.3|26254.3|26239.3|26276.8|26261.8|26251.8|26236.8|64
1645623300000|2022-02-23 13:35:00|26251.8|26236.8|26266.8|26251.8|26284.3|26269.3|26249.3|26234.3|28
1645623600000|2022-02-23 13:40:00|26264.3|26249.3|26274.3|26259.3|26281.8|26266.8|26256.8|26241.8|37
1645623900000|2022-02-23 13:45:00|26271.8|26256.8|26289.3|26274.3|26294.3|26279.3|26269.3|26254.3|74
1645624200000|2022-02-23 13:50:00|26286.8|26271.8|26309.3|26294.3|26309.3|26294.3|26284.3|26269.3|60
1645624500000|2022-02-23 13:55:00|26306.8|26291.8|26324.3|26309.3|26334.3|26319.3|26304.3|26289.3|103
1645624800000|2022-02-23 14:00:00|26321.8|26306.8|26316.8|26301.8|26326.8|26311.8|26299.3|26284.3|50
1645625100000|2022-02-23 14:05:00|26319.3|26304.3|26304.3|26289.3|26319.3|26304.3|26294.3|26279.3|39
1645625400000|2022-02-23 14:10:00|26299.3|26284.3|26279.3|26264.3|26311.8|26296.8|26269.3|26254.3|310
1645625700000|2022-02-23 14:15:00|26281.8|26266.8|26264.3|26249.3|26289.3|26274.3|26264.3|26249.3|135
1645626000000|2022-02-23 14:20:00|26266.8|26251.8|26286.8|26271.8|26289.3|26274.3|26259.3|26244.3|98
1645626300000|2022-02-23 14:25:00|26284.3|26269.3|26281.8|26266.8|26286.8|26271.8|26259.3|26244.3|74
1645626600000|2022-02-23 14:30:00|26284.3|26269.3|26309.3|26294.3|26314.3|26299.3|26264.3|26249.3|207
1645626900000|2022-02-23 14:35:00|26304.3|26289.3|26284.3|26269.3|26309.3|26294.3|26269.3|26254.3|332
1645627200000|2022-02-23 14:40:00|26286.8|26271.8|26284.3|26269.3|26294.3|26279.3|26259.3|26244.3|265
1645627500000|2022-02-23 14:45:00|26289.3|26274.3|26279.3|26264.3|26334.3|26319.3|26276.8|26261.8|338
1645627800000|2022-02-23 14:50:00|26284.3|26269.3|26209.3|26194.3|26291.8|26276.8|26204.3|26189.3|176
1645628100000|2022-02-23 14:55:00|26206.8|26191.8|26179.3|26164.3|26244.3|26229.3|26174.3|26159.3|249
1645628400000|2022-02-23 15:00:00|26176.8|26161.8|26154.3|26139.3|26181.8|26166.8|26119.3|26104.3|338
1645628700000|2022-02-23 15:05:00|26156.8|26141.8|26051.8|26036.8|26156.8|26141.8|26024.3|26009.3|508
1645629000000|2022-02-23 15:10:00|26054.2|26039.2|26074.2|26059.2|26101.7|26086.7|26021.7|26006.7|386
1645629300000|2022-02-23 15:15:00|26076.7|26061.7|26031.7|26016.7|26076.7|26061.7|26026.7|26011.7|174
1645629600000|2022-02-23 15:20:00|26026.7|26011.7|26014.2|25999.2|26061.7|26046.7|26006.7|25991.7|230
1645629900000|2022-02-23 15:25:00|26011.7|25996.7|25989.2|25974.2|26026.7|26011.7|25956.7|25941.7|245
1645630200000|2022-02-23 15:30:00|25986.7|25971.7|26026.7|26011.7|26036.7|26021.7|25961.7|25946.7|180
1645630500000|2022-02-23 15:35:00|26024.2|26009.2|26041.7|26026.7|26066.7|26051.7|26021.7|26006.7|141
1645630800000|2022-02-23 15:40:00|26039.2|26024.2|25996.7|25981.7|26046.7|26031.7|25971.7|25956.7|185
1645631100000|2022-02-23 15:45:00|25991.7|25976.7|25981.7|25966.7|26031.7|26016.7|25976.7|25961.7|158
1645631400000|2022-02-23 15:50:00|25979.2|25964.2|26001.7|25986.7|26016.7|26001.7|25971.7|25956.7|95
1645631700000|2022-02-23 15:55:00|25999.2|25984.2|26001.7|25986.7|26029.2|26014.2|25984.2|25969.2|124
1645632000000|2022-02-23 16:00:00|25999.2|25984.2|26001.7|25986.7|26021.7|26006.7|25976.7|25961.7|126
1645632300000|2022-02-23 16:05:00|25996.7|25981.7|25941.7|25926.7|25999.2|25984.2|25921.7|25906.7|204
1645632600000|2022-02-23 16:10:00|25944.2|25929.2|25986.7|25971.7|25991.7|25976.7|25936.7|25921.7|221
1645632900000|2022-02-23 16:15:00|25981.7|25966.7|25986.7|25971.7|25986.7|25971.7|25954.2|25939.2|161
1645633200000|2022-02-23 16:20:00|25984.2|25969.2|25966.7|25951.7|25989.2|25974.2|25949.2|25934.2|211
1645633500000|2022-02-23 16:25:00|25969.2|25954.2|25976.7|25961.7|25996.7|25981.7|25966.7|25951.7|356
1645633800000|2022-02-23 16:30:00|25979.2|25964.2|25966.7|25951.7|26004.2|25989.2|25946.7|25931.7|587
1645634100000|2022-02-23 16:35:00|25969.2|25954.2|25974.2|25959.2|26001.7|25986.7|25946.7|25931.7|176
1645634400000|2022-02-23 16:40:00|25976.7|25961.7|25969.2|25954.2|25991.7|25976.7|25964.2|25949.2|84
1645634700000|2022-02-23 16:45:00|25966.7|25951.7|25994.2|25979.2|25996.7|25981.7|25956.7|25941.7|83
1645635000000|2022-02-23 16:50:00|25999.2|25974.2|26029.2|26009.2|26044.2|26024.2|25994.2|25974.2|65
1645635300000|2022-02-23 16:55:00|26034.2|26014.2|26049.2|26029.2|26059.2|26039.2|26024.2|26004.2|96
1645635600000|2022-02-23 17:00:00|26054.2|26034.2|26039.2|26019.2|26064.2|26039.2|26024.2|25999.2|46
1645635900000|2022-02-23 17:05:00|26044.2|26024.2|26049.2|26029.2|26054.2|26034.2|26024.2|26004.2|30
1645636200000|2022-02-23 17:10:00|26054.2|26034.2|26034.2|26014.2|26069.2|26049.2|26029.2|26009.2|32
1645636500000|2022-02-23 17:15:00|26039.2|26019.2|26089.2|26069.2|26094.2|26074.2|26034.2|26014.2|55
1645636800000|2022-02-23 17:20:00|26084.2|26064.2|26099.2|26079.2|26109.2|26089.2|26084.2|26059.2|38
1645637100000|2022-02-23 17:25:00|26094.2|26074.2|26109.2|26089.2|26114.2|26094.2|26094.2|26069.2|26
1645637400000|2022-02-23 17:30:00|26114.2|26094.2|26084.2|26064.2|26114.2|26094.2|26084.2|26064.2|46
1645637700000|2022-02-23 17:35:00|26079.2|26059.2|26064.2|26044.2|26084.2|26064.2|26059.2|26039.2|28
1645638000000|2022-02-23 17:40:00|26069.2|26049.2|26084.2|26064.2|26089.2|26069.2|26064.2|26039.2|17
1645638300000|2022-02-23 17:45:00|26079.2|26059.2|26059.2|26039.2|26094.2|26074.2|26059.2|26039.2|32
1645638600000|2022-02-23 17:50:00|26064.2|26044.2|26039.2|26019.2|26069.2|26044.2|26034.2|26014.2|45
1645638900000|2022-02-23 17:55:00|26034.2|26014.2|26044.2|26024.2|26054.2|26034.2|26029.2|26009.2|19
1645639200000|2022-02-23 18:00:00|26039.2|26019.2|26024.2|26004.2|26039.2|26019.2|26019.2|25994.2|9
1645639500000|2022-02-23 18:05:00|26029.2|26009.2|26014.2|25994.2|26034.2|26014.2|26009.2|25989.2|23
1645639800000|2022-02-23 18:10:00|26019.2|25999.2|25964.2|25944.2|26024.2|25999.2|25964.2|25944.2|53
1645640100000|2022-02-23 18:15:00|25959.2|25939.2|25979.2|25959.2|25989.2|25964.2|25944.2|25924.2|39
1645640400000|2022-02-23 18:20:00|25974.2|25954.2|25979.2|25954.2|25989.2|25969.2|25964.2|25939.2|9
1645640700000|2022-02-23 18:25:00|25984.2|25959.2|25949.2|25929.2|25989.2|25969.2|25944.2|25919.2|26
1645641000000|2022-02-23 18:30:00|25954.2|25934.2|25909.2|25889.2|25969.2|25949.2|25904.2|25884.2|54
1645641300000|2022-02-23 18:35:00|25914.2|25894.2|25964.2|25944.2|25969.2|25949.2|25909.2|25884.2|30
1645641600000|2022-02-23 18:40:00|25959.2|25939.2|25969.2|25949.2|25984.2|25964.2|25954.2|25934.2|28
1645641900000|2022-02-23 18:45:00|25974.2|25954.2|26014.2|25989.2|26014.2|25994.2|25969.2|25949.2|25
1645642200000|2022-02-23 18:50:00|26009.2|25994.2|25964.2|25944.2|26019.2|25994.2|25949.2|25929.2|31
1645642500000|2022-02-23 18:55:00|25959.2|25939.2|25959.2|25939.2|25969.2|25944.2|25949.2|25929.2|29
1645642800000|2022-02-23 19:00:00|25954.2|25934.2|25924.2|25904.2|25974.2|25954.2|25919.2|25894.2|71
1645643100000|2022-02-23 19:05:00|25929.2|25909.2|25939.2|25919.2|25954.2|25934.2|25919.2|25899.2|34
1645643400000|2022-02-23 19:10:00|25944.2|25924.2|25929.2|25909.2|25964.2|25944.2|25924.2|25904.2|26
1645643700000|2022-02-23 19:15:00|25924.2|25904.2|25934.2|25914.2|25954.2|25934.2|25909.2|25889.2|28
1645644000000|2022-02-23 19:20:00|25929.2|25909.2|25884.2|25859.2|25944.2|25924.2|25874.2|25854.2|41
1645644300000|2022-02-23 19:25:00|25889.2|25864.2|25856.7|25841.7|25889.2|25864.2|25856.7|25839.2|37
1645644600000|2022-02-23 19:30:00|25861.7|25846.7|25859.2|25844.2|25876.7|25861.7|25844.2|25829.2|18
1645644900000|2022-02-23 19:35:00|25861.7|25846.7|25869.2|25854.2|25879.2|25864.2|25859.2|25844.2|6
1645645200000|2022-02-23 19:40:00|25866.7|25851.7|25814.2|25799.2|25866.7|25851.7|25801.7|25786.7|45
1645645500000|2022-02-23 19:45:00|25816.7|25801.7|25834.2|25819.2|25854.2|25839.2|25811.7|25796.7|39
1645645800000|2022-02-23 19:50:00|25831.7|25816.7|25814.2|25799.2|25854.2|25839.2|25811.7|25796.7|16
1645646100000|2022-02-23 19:55:00|25816.7|25801.7|25819.2|25804.2|25836.7|25821.7|25809.2|25794.2|49
1645646400000|2022-02-23 20:00:00|25816.7|25801.7|25794.2|25779.2|25826.7|25811.7|25786.7|25771.7|23
1645646700000|2022-02-23 20:05:00|25796.7|25781.7|25794.2|25779.2|25814.2|25799.2|25779.2|25764.2|16
1645647000000|2022-02-23 20:10:00|25791.7|25776.7|25809.2|25794.2|25811.7|25796.7|25784.2|25769.2|17
1645647300000|2022-02-23 20:15:00|25806.7|25791.7|25809.2|25794.2|25836.7|25821.7|25799.2|25784.2|23
1645647600000|2022-02-23 20:20:00|25811.7|25796.7|25816.7|25801.7|25824.2|25809.2|25801.7|25786.7|3
1645647900000|2022-02-23 20:25:00|25819.2|25804.2|25849.2|25834.2|25859.2|25844.2|25809.2|25794.2|35
1645648200000|2022-02-23 20:30:00|25846.7|25831.7|25834.2|25819.2|25859.2|25844.2|25824.2|25809.2|24
1645648500000|2022-02-23 20:35:00|25836.7|25821.7|25801.7|25786.7|25844.2|25829.2|25801.7|25786.7|7
1645648800000|2022-02-23 20:40:00|25806.7|25791.7|25789.2|25774.2|25819.2|25804.2|25786.7|25771.7|25
1645649100000|2022-02-23 20:45:00|25791.7|25776.7|25774.2|25759.2|25801.7|25786.7|25771.7|25756.7|42
1645649400000|2022-02-23 20:50:00|25771.7|25756.7|25771.7|25756.7|25789.2|25774.2|25761.7|25746.7|33
1645649700000|2022-02-23 20:55:00|25779.2|25764.2|25786.7|25771.7|25804.2|25789.2|25771.7|25756.7|38
1645650000000|2022-02-23 21:00:00|25795.9|25755.9|25819.1|25779.1|25835.4|25795.4|25795.9|25755.9|0
1645650300000|2022-02-23 21:05:00|25819.2|25779.2|25817.2|25777.2|25835.4|25795.4|25817.2|25777.2|0
1645650600000|2022-02-23 21:10:00|25819.1|25779.1|25812|25772|25831.5|25791.5|25797|25757|0
1645650900000|2022-02-23 21:15:00|25812.6|25772.6|25808.1|25768.1|25821.1|25781.1|25806.1|25766.1|0
1645651200000|2022-02-23 21:20:00|25808.7|25768.7|25812|25772|25813.3|25773.3|25800.9|25760.9|0
1645651500000|2022-02-23 21:25:00|25812.6|25772.6|25801.7|25761.7|25816.5|25776.5|25795.2|25755.2|0
1645651800000|2022-02-23 21:30:00|25803|25763|25786|25746|25803|25763|25786|25746|0
1645652100000|2022-02-23 21:35:00|25784.7|25744.7|25795.8|25755.8|25803.6|25763.6|25762.5|25722.5|0
1645652400000|2022-02-23 21:40:00|25797.1|25757.1|25754.6|25714.6|25797.7|25757.7|25725.9|25685.9|0
1645652700000|2022-02-23 21:45:00|25754.5|25714.5|25765.6|25725.6|25779.3|25739.3|25752|25712|0
1645653000000|2022-02-23 21:50:00|25765.7|25725.7|25756.5|25716.5|25769.5|25729.5|25742.2|25702.2|0
1645653300000|2022-02-23 21:55:00|25755.9|25715.9|25744.1|25704.1|25756.5|25716.5|25733.1|25693.1|0
1645653600000|2022-02-23 22:00:00|25745.4|25705.4|25744.8|25704.8|25746.1|25706.1|25740.3|25700.3|0
1645653900000|2022-02-23 22:05:00|25746.1|25706.1|25742.9|25702.9|25746.7|25706.7|25742.2|25702.2|0
1645654200000|2022-02-23 22:10:00|25742.2|25702.2|25742.9|25702.9|25746.7|25706.7|25739.6|25699.6|0
1645654500000|2022-02-23 22:15:00|25742.2|25702.2|25741.2|25701.2|25744.1|25704.1|25739.6|25699.6|0
1645654800000|2022-02-23 22:20:00|25740.7|25700.7|25736.9|25696.9|25740.7|25700.7|25736.3|25696.3|0
1645655100000|2022-02-23 22:25:00|25736.3|25696.3|25731.1|25691.1|25738.8|25698.8|25731.1|25691.1|0
1645655400000|2022-02-23 22:30:00|25731.8|25691.8|25727.9|25687.9|25731.8|25691.8|25726|25686|0
1645655700000|2022-02-23 22:35:00|25727.3|25687.3|25726.7|25686.7|25733.7|25693.7|25726|25686|0
1645656000000|2022-02-23 22:40:00|25727.9|25687.9|25728.6|25688.6|25728.6|25688.6|25725.4|25685.4|0
1645656300000|2022-02-23 22:45:00|25727.9|25687.9|25738.2|25698.2|25738.2|25698.2|25726.7|25686.7|0
1645656600000|2022-02-23 22:50:00|25738.8|25698.8|25738.2|25698.2|25740.1|25700.1|25736.3|25696.3|0
1645656900000|2022-02-23 22:55:00|25737.5|25697.5|25750.3|25710.3|25751.6|25711.6|25737.5|25697.5|0
1645657200000|2022-02-23 23:00:00|25750.5|25710.5|25755.4|25715.4|25804.2|25764.2|25745.9|25705.9|0
1645657500000|2022-02-23 23:05:00|25755.5|25715.5|25732.6|25692.6|25763.2|25723.2|25721.5|25681.5|0
1645657800000|2022-02-23 23:10:00|25731.3|25691.3|25720.8|25680.8|25750.6|25710.6|25714.4|25674.4|0
1645658100000|2022-02-23 23:15:00|25720.2|25680.2|25666.7|25626.7|25727.3|25687.3|25660.9|25620.9|0
1645658400000|2022-02-23 23:20:00|25666.8|25626.8|25661.1|25621.1|25678|25638|25660.9|25620.9|0
1645658700000|2022-02-23 23:25:00|25663|25623|25705.3|25665.3|25726.8|25686.8|25662.4|25622.4|0
1645659000000|2022-02-23 23:30:00|25703.4|25663.4|25724.9|25684.9|25724.9|25684.9|25701.4|25661.4|0
1645659300000|2022-02-23 23:35:00|25724.2|25684.2|25722.3|25682.3|25724.9|25684.9|25710.5|25670.5|0
1645659600000|2022-02-23 23:40:00|25723.6|25683.6|25765.8|25725.8|25773.7|25733.7|25717.7|25677.7|0
1645659900000|2022-02-23 23:45:00|25764.5|25724.5|25741.8|25701.8|25767.2|25727.2|25738.5|25698.5|0
1645660200000|2022-02-23 23:50:00|25743.1|25703.1|25752.8|25712.8|25754.8|25714.8|25732.6|25692.6|0
1645660500000|2022-02-23 23:55:00|25753.5|25713.5|25732.6|25692.6|25762.6|25722.6|25723.5|25683.5|0
1645660800000|2022-02-24 00:00:00|25730.7|25690.7|25721.6|25681.6|25765.8|25725.8|25707.3|25667.3|0
1645661100000|2022-02-24 00:05:00|25722.9|25682.9|25702.7|25662.7|25732.6|25692.6|25687.1|25647.1|0
1645661400000|2022-02-24 00:10:00|25703.4|25663.4|25711.5|25671.5|25750.9|25710.9|25698.1|25658.1|0
1645661700000|2022-02-24 00:15:00|25711.4|25671.4|25687.5|25647.5|25716.6|25676.6|25660.1|25620.1|0
1645662000000|2022-02-24 00:20:00|25688.1|25648.1|25693.9|25653.9|25695.9|25655.9|25676.2|25636.2|0
1645662300000|2022-02-24 00:25:00|25693.3|25653.3|25642.7|25602.7|25699.1|25659.1|25585.6|25545.6|0
1645662600000|2022-02-24 00:30:00|25641.5|25601.5|25586.7|25546.7|25642.7|25602.7|25570.5|25530.5|0
1645662900000|2022-02-24 00:35:00|25587.3|25547.3|25577.1|25537.1|25632.3|25592.3|25568.9|25528.9|0
1645663200000|2022-02-24 00:40:00|25577.7|25537.7|25610|25570|25640.7|25600.7|25575.6|25535.6|0
1645663500000|2022-02-24 00:45:00|25613.3|25573.3|25595.5|25555.5|25616.6|25576.6|25593.6|25553.6|0
1645663800000|2022-02-24 00:50:00|25593.7|25553.7|25569.2|25529.2|25600.2|25560.2|25569.2|25529.2|0
1645664100000|2022-02-24 00:55:00|25568.6|25528.6|25520.4|25480.4|25577.1|25537.1|25518.6|25478.6|0
1645664400000|2022-02-24 01:00:00|25521|25481|25538|25498|25573.9|25533.9|25520.4|25480.4|0
1645664700000|2022-02-24 01:05:00|25536.8|25496.8|25566.2|25526.2|25571.3|25531.3|25525|25485|0
1645665000000|2022-02-24 01:10:00|25564.8|25524.8|25571.3|25531.3|25613.7|25573.7|25564.7|25524.7|0
1645665300000|2022-02-24 01:15:00|25571.2|25531.2|25538.5|25498.5|25590.7|25550.7|25533.2|25493.2|0
1645665600000|2022-02-24 01:20:00|25538.4|25498.4|25538.4|25498.4|25559.3|25519.3|25509.1|25469.1|0
1645665900000|2022-02-24 01:25:00|25539|25499|25536.5|25496.5|25565.7|25525.7|25530.1|25490.1|0
1645666200000|2022-02-24 01:30:00|25534.1|25494.1|25595.1|25555.1|25616.6|25576.6|25522.1|25482.1|0
1645666500000|2022-02-24 01:35:00|25594.5|25554.5|25587.4|25547.4|25606.7|25566.7|25567.9|25527.9|0
1645666800000|2022-02-24 01:40:00|25588.1|25548.1|25576|25536|25621.5|25581.5|25562.9|25522.9|0
1645667100000|2022-02-24 01:45:00|25576.6|25536.6|25618.2|25578.2|25649.3|25609.3|25569.4|25529.4|0
1645667400000|2022-02-24 01:50:00|25617.6|25577.6|25663.6|25623.6|25718.9|25678.9|25616.8|25576.8|0
1645667700000|2022-02-24 01:55:00|25663|25623|25663.6|25623.6|25675.2|25635.2|25637.4|25597.4|0
1645668000000|2022-02-24 02:00:00|25665.4|25625.4|25630.4|25590.4|25686.4|25646.4|25621.3|25581.3|0
1645668300000|2022-02-24 02:05:00|25629.5|25589.5|25624.4|25584.4|25652.3|25612.3|25591.9|25551.9|0
1645668600000|2022-02-24 02:10:00|25623|25583|25639.3|25599.3|25649|25609|25613.2|25573.2|0
1645668900000|2022-02-24 02:15:00|25640.7|25600.7|25647.2|25607.2|25683|25643|25640.7|25600.7|0
1645669200000|2022-02-24 02:20:00|25649.1|25609.1|25627.7|25587.7|25655.5|25615.5|25606.9|25566.9|0
1645669500000|2022-02-24 02:25:00|25629.5|25589.5|25542.9|25502.9|25630.9|25590.9|25530|25490|0
1645669800000|2022-02-24 02:30:00|25543.5|25503.5|25630.6|25590.6|25638.9|25598.9|25538.1|25498.1|0
1645670100000|2022-02-24 02:35:00|25630|25590|25651.9|25611.9|25661.7|25621.7|25609.7|25569.7|0
1645670400000|2022-02-24 02:40:00|25653.8|25613.8|25638.9|25598.9|25656.6|25616.6|25624|25584|0
1645670700000|2022-02-24 02:45:00|25639.5|25599.5|25599.7|25559.7|25659.8|25619.8|25594.6|25554.6|0
1645671000000|2022-02-24 02:50:00|25600.3|25560.3|25541.1|25501.1|25607.6|25567.6|25503.6|25463.6|0
1645671300000|2022-02-24 02:55:00|25541|25501|25496|25456|25557.5|25517.5|25476.5|25436.5|0
1645671600000|2022-02-24 03:00:00|25494.8|25454.8|25445.7|25405.7|25516.9|25476.9|25438.7|25398.7|0
1645671900000|2022-02-24 03:05:00|25445.1|25405.1|25277.2|25237.2|25445.1|25405.1|25263.9|25223.9|0
1645672200000|2022-02-24 03:10:00|25272.1|25232.1|25321.1|25281.1|25391.3|25351.3|25255.7|25215.7|0
1645672500000|2022-02-24 03:15:00|25321.2|25281.2|25345.3|25305.3|25382.5|25342.5|25272.1|25232.1|0
1645672800000|2022-02-24 03:20:00|25345.9|25305.9|25238.3|25198.3|25368.1|25328.1|25236.4|25196.4|0
1645673100000|2022-02-24 03:25:00|25239.7|25199.7|25226.8|25186.8|25264.3|25224.3|25202.5|25162.5|0
1645673400000|2022-02-24 03:30:00|25225.6|25185.6|25147.6|25107.6|25249.9|25209.9|25129.3|25089.3|0
1645673700000|2022-02-24 03:35:00|25147.5|25107.5|25054.3|25014.3|25170.7|25130.7|25054.3|25014.3|0
1645674000000|2022-02-24 03:40:00|25053.1|25013.1|25142.4|25102.4|25150.8|25110.8|25043.3|25003.3|0
1645674300000|2022-02-24 03:45:00|25139.1|25099.1|25198.6|25158.6|25210.9|25170.9|25124.8|25084.8|0
1645674600000|2022-02-24 03:50:00|25198.7|25158.7|25148.5|25108.5|25236.3|25196.3|25133.7|25093.7|0
1645674900000|2022-02-24 03:55:00|25149.1|25109.1|25058.9|25018.9|25154.9|25114.9|25050.9|25010.9|0
1645675200000|2022-02-24 04:00:00|25058.7|25018.7|25085.8|25045.8|25104.5|25064.5|25045.8|25005.8|0
1645675500000|2022-02-24 04:05:00|25085.2|25045.2|25094.2|25054.2|25144.2|25104.2|25059.7|25019.7|0
1645675800000|2022-02-24 04:10:00|25093.6|25053.6|24988.6|24948.6|25094.2|25054.2|24972.2|24932.2|0
1645676100000|2022-02-24 04:15:00|24988.5|24948.5|24953.1|24913.1|24999.9|24959.9|24943.1|24903.1|0
1645676400000|2022-02-24 04:20:00|24953|24913|25018|24978|25033|24993|24943.3|24903.3|0
1645676700000|2022-02-24 04:25:00|25018.1|24978.1|25017.4|24977.4|25039.4|24999.4|25001.1|24961.1|0
1645677000000|2022-02-24 04:30:00|25018|24978|25060.9|25020.9|25106.8|25066.8|25001.2|24961.2|0
1645677300000|2022-02-24 04:35:00|25058.9|25018.9|25018.2|24978.2|25095.9|25055.9|25018.2|24978.2|0
1645677600000|2022-02-24 04:40:00|25016.4|24976.4|25028|24988|25046|25006|24990.8|24950.8|0
1645677900000|2022-02-24 04:45:00|25027.9|24987.9|25083.3|25043.3|25091.6|25051.6|25026.6|24986.6|0
1645678200000|2022-02-24 04:50:00|25083.5|25043.5|25121.9|25081.9|25161.2|25121.2|25083.4|25043.4|0
1645678500000|2022-02-24 04:55:00|25122.5|25082.5|25115.4|25075.4|25125.3|25085.3|25099.2|25059.2|0
1645678800000|2022-02-24 05:00:00|25115.5|25075.5|25042.6|25002.6|25127|25087|25031|24991|0
1645679100000|2022-02-24 05:05:00|25043.2|25003.2|25010.1|24970.1|25078.4|25038.4|24968|24928|0
1645679400000|2022-02-24 05:10:00|25010.7|24970.7|25097.6|25057.6|25118.9|25078.9|24987.2|24947.2|0
1645679700000|2022-02-24 05:15:00|25098.2|25058.2|25071.6|25031.6|25112.4|25072.4|25050.6|25010.6|0
1645680000000|2022-02-24 05:20:00|25072.2|25032.2|25089.5|25049.5|25097.7|25057.7|25056.7|25016.7|0
1645680300000|2022-02-24 05:25:00|25088.9|25048.9|25069.9|25029.9|25112.2|25072.2|25061.5|25021.5|0
1645680600000|2022-02-24 05:30:00|25069.8|25029.8|24967.7|24927.7|25071.3|25031.3|24963|24923|0
1645680900000|2022-02-24 05:35:00|24967.1|24927.1|24953.6|24913.6|25009.7|24969.7|24953.6|24913.6|0
1645681200000|2022-02-24 05:40:00|24953.7|24913.7|24984.9|24944.9|24988|24948|24950.4|24910.4|0
1645681500000|2022-02-24 05:45:00|24984.8|24944.8|24975.2|24935.2|25022.2|24982.2|24971.8|24931.8|0
1645681800000|2022-02-24 05:50:00|24973.4|24933.4|25014.5|24974.5|25021|24981|24968.8|24928.8|0
1645682100000|2022-02-24 05:55:00|25015.1|24975.1|25027.1|24987.1|25087.5|25047.5|25007.9|24967.9|0
1645682400000|2022-02-24 06:00:00|25027.3|24987.3|25073.2|25033.2|25082.9|25042.9|25003.2|24963.2|0
1645682700000|2022-02-24 06:05:00|25072.6|25032.6|25079.4|25039.4|25098.7|25058.7|25037.2|24997.2|0
1645683000000|2022-02-24 06:10:00|25078.8|25038.8|25011.8|24971.8|25095.8|25055.8|25008.5|24968.5|0
1645683300000|2022-02-24 06:15:00|25014.2|24974.2|25003.4|24963.4|25099.1|25059.1|25001.5|24961.5|0
1645683600000|2022-02-24 06:20:00|25002.2|24962.2|24957.7|24917.7|25006.7|24966.7|24944.8|24904.8|0
1645683900000|2022-02-24 06:25:00|24958.3|24918.3|24860.7|24820.7|24959.1|24919.1|24841.3|24801.3|0
1645684200000|2022-02-24 06:30:00|24859.3|24819.3|24835.3|24795.3|24911.1|24871.1|24830.6|24790.6|0
1645684500000|2022-02-24 06:35:00|24835.9|24795.9|24877.4|24837.4|24885.7|24845.7|24815.8|24775.8|0
1645684800000|2022-02-24 06:40:00|24872.7|24832.7|24892.2|24852.2|24924.6|24884.6|24850.2|24810.2|0
1645685100000|2022-02-24 06:45:00|24892.1|24852.1|24793.5|24753.5|24932.7|24892.7|24788.9|24748.9|0
1645685400000|2022-02-24 06:50:00|24797.2|24757.2|24698.4|24658.4|24816.2|24776.2|24654.5|24614.5|0
1645685700000|2022-02-24 06:55:00|24699|24659|24745.2|24705.2|24769.8|24729.8|24685.6|24645.6|0
1645686000000|2022-02-24 07:00:00|24750.2|24710.2|24956.7|24941.7|25091.7|25076.7|24722.5|24682.5|168
1645686300000|2022-02-24 07:05:00|24959.2|24944.2|24906.7|24891.7|24959.2|24944.2|24831.7|24816.7|177
1645686600000|2022-02-24 07:10:00|24911.7|24896.7|24844.2|24829.2|24921.7|24906.7|24831.7|24816.7|72
1645686900000|2022-02-24 07:15:00|24846.7|24831.7|24746.7|24731.7|24851.7|24836.7|24726.7|24711.7|79
1645687200000|2022-02-24 07:20:00|24749.2|24734.2|24744.2|24729.2|24796.7|24781.7|24716.7|24701.7|96
1645687500000|2022-02-24 07:25:00|24741.7|24726.7|24734.2|24719.2|24806.7|24791.7|24709.2|24694.2|101
1645687800000|2022-02-24 07:30:00|24726.7|24711.7|24751.7|24736.7|24811.7|24796.7|24724.2|24709.2|87
1645688100000|2022-02-24 07:35:00|24749.2|24734.2|24809.2|24794.2|24811.7|24796.7|24729.2|24714.2|105
1645688400000|2022-02-24 07:40:00|24804.2|24789.2|24884.2|24869.2|24914.2|24899.2|24761.7|24746.7|168
1645688700000|2022-02-24 07:45:00|24886.7|24871.7|24929.2|24914.2|24984.2|24969.2|24869.2|24854.2|208
1645689000000|2022-02-24 07:50:00|24934.2|24919.2|24881.7|24866.7|24956.7|24941.7|24881.7|24866.7|108
1645689300000|2022-02-24 07:55:00|24884.2|24869.2|24869.2|24854.2|24999.2|24984.2|24864.2|24849.2|173
1645689600000|2022-02-24 08:00:00|24866.7|24851.7|24816.7|24801.7|24874.2|24859.2|24731.7|24716.7|1039
1645689900000|2022-02-24 08:05:00|24809.2|24794.2|25089.2|25074.2|25091.7|25076.7|24799.2|24784.2|1376
1645690200000|2022-02-24 08:10:00|25086.7|25071.7|25044.2|25029.2|25121.7|25106.7|25029.2|25014.2|1268
1645690500000|2022-02-24 08:15:00|25041.7|25026.7|25274.2|25259.2|25274.2|25259.2|25024.2|25009.2|1103
1645690800000|2022-02-24 08:20:00|25269.2|25254.2|25264.2|25249.2|25306.7|25291.7|25194.2|25179.2|1437
1645691100000|2022-02-24 08:25:00|25261.7|25246.7|25239.2|25224.2|25294.2|25279.2|25176.7|25161.7|1017
1645691400000|2022-02-24 08:30:00|25236.7|25221.7|25234.2|25219.2|25279.2|25264.2|25169.2|25154.2|1146
1645691700000|2022-02-24 08:35:00|25236.7|25221.7|25164.2|25149.2|25241.7|25226.7|25111.7|25096.7|1260
1645692000000|2022-02-24 08:40:00|25161.7|25146.7|25119.2|25104.2|25181.7|25166.7|25051.7|25036.7|732
1645692300000|2022-02-24 08:45:00|25116.7|25101.7|25086.7|25071.7|25129.2|25114.2|25081.7|25066.7|446
1645692600000|2022-02-24 08:50:00|25089.2|25074.2|25112.5|25097.5|25167.5|25152.5|25073.5|25058.5|557
1645692900000|2022-02-24 08:55:00|25115|25100|25185|25170|25215|25200|25112.5|25097.5|1070
1645693200000|2022-02-24 09:00:00|25182.5|25167.5|25227.5|25212.5|25242.5|25227.5|25127.5|25112.5|978
1645693500000|2022-02-24 09:05:00|25225|25210|25267.5|25252.5|25327.5|25312.5|25205|25190|1244
1645693800000|2022-02-24 09:10:00|25265|25250|25207.5|25192.5|25290|25275|25162.5|25147.5|1045
1645694100000|2022-02-24 09:15:00|25205|25190|25117.5|25102.5|25217.5|25202.5|25117.5|25102.5|537
1645694400000|2022-02-24 09:20:00|25120|25105|25130|25115|25197.5|25182.5|25112.5|25097.5|452
1645694700000|2022-02-24 09:25:00|25132.5|25117.5|25052.5|25037.5|25132.5|25117.5|25040|25025|729
1645695000000|2022-02-24 09:30:00|25055|25040|25062.5|25047.5|25110|25095|25037.5|25022.5|447
1645695300000|2022-02-24 09:35:00|25057.5|25042.5|25072.5|25057.5|25095|25080|25027.5|25012.5|410
1645695600000|2022-02-24 09:40:00|25075|25060|25020|25005|25122.5|25107.5|24980|24965|488
1645695900000|2022-02-24 09:45:00|25015|25000|25022.5|25007.5|25037.5|25022.5|24987.5|24972.5|391
1645696200000|2022-02-24 09:50:00|25025|25010|24937.5|24922.5|25050|25035|24927.5|24912.5|602
1645696500000|2022-02-24 09:55:00|24935|24920|24952.5|24937.5|24977.5|24962.5|24927.5|24912.5|438
1645696800000|2022-02-24 10:00:00|24955|24940|24987.5|24972.5|24987.5|24972.5|24920|24905|479
1645697100000|2022-02-24 10:05:00|24982.5|24967.5|25047.5|25032.5|25055|25040|24972.5|24957.5|385
1645697400000|2022-02-24 10:10:00|25050|25035|24970|24955|25052.5|25037.5|24957.5|24942.5|665
1645697700000|2022-02-24 10:15:00|24972.5|24957.5|24897.5|24882.5|24997.5|24982.5|24890|24875|383
1645698000000|2022-02-24 10:20:00|24895|24880|24805|24790|24902.5|24887.5|24795|24780|822
1645698300000|2022-02-24 10:25:00|24802.5|24787.5|24830|24815|24887.5|24872.5|24787.5|24772.5|655
1645698600000|2022-02-24 10:30:00|24827.5|24812.5|24882.5|24867.5|24907.5|24892.5|24807.5|24792.5|373
1645698900000|2022-02-24 10:35:00|24877.5|24862.5|24897.5|24882.5|24900|24885|24820|24805|401
1645699200000|2022-02-24 10:40:00|24892.5|24877.5|24852.5|24837.5|24902.5|24887.5|24847.5|24832.5|346
1645699500000|2022-02-24 10:45:00|24855|24840|24875|24860|24900|24885|24822.5|24807.5|273
1645699800000|2022-02-24 10:50:00|24877.5|24862.5|24820|24805|24882.5|24867.5|24812.5|24797.5|407
1645700100000|2022-02-24 10:55:00|24817.5|24802.5|24820|24805|24840|24825|24797.5|24782.5|276
1645700400000|2022-02-24 11:00:00|24817.5|24802.5|24745|24730|24847.5|24832.5|24732.5|24717.5|421
1645700700000|2022-02-24 11:05:00|24742.5|24727.5|24690|24675|24755|24740|24657.5|24642.5|610
1645701000000|2022-02-24 11:10:00|24687.5|24672.5|24705|24690|24705|24690|24637.5|24622.5|803
1645701300000|2022-02-24 11:15:00|24702.5|24687.5|24612.5|24597.5|24707.5|24692.5|24607.5|24592.5|384
1645701600000|2022-02-24 11:20:00|24615|24600|24747.5|24732.5|24752.5|24737.5|24612.5|24597.5|402
1645701900000|2022-02-24 11:25:00|24745|24730|24700|24685|24775|24760|24685|24670|400
1645702200000|2022-02-24 11:30:00|24702.5|24687.5|24675|24660|24730|24715|24672.5|24657.5|289
1645702500000|2022-02-24 11:35:00|24672.5|24657.5|24665|24650|24672.5|24657.5|24627.5|24612.5|274
1645702800000|2022-02-24 11:40:00|24667.5|24652.5|24752.5|24737.5|24760|24745|24642.5|24627.5|401
1645703100000|2022-02-24 11:45:00|24757.5|24742.5|24787.5|24772.5|24827.5|24812.5|24722.5|24707.5|610
1645703400000|2022-02-24 11:50:00|24785|24770|24787.5|24772.5|24822.5|24807.5|24760|24745|496
1645703700000|2022-02-24 11:55:00|24785|24770|24827.5|24812.5|24835|24820|24757.5|24742.5|281
1645704000000|2022-02-24 12:00:00|24825|24810|24722.5|24707.5|24827.5|24812.5|24707.5|24692.5|531
1645704300000|2022-02-24 12:05:00|24720|24705|24697.5|24682.5|24727.5|24712.5|24682.5|24667.5|326
1645704600000|2022-02-24 12:10:00|24700|24685|24742.5|24727.5|24747.5|24732.5|24677.5|24662.5|245
1645704900000|2022-02-24 12:15:00|24740|24725|24727.5|24712.5|24775|24760|24712.5|24697.5|205
1645705200000|2022-02-24 12:20:00|24725|24710|24665|24650|24735|24720|24660|24645|310
1645705500000|2022-02-24 12:25:00|24662.5|24647.5|24672.5|24657.5|24687.5|24672.5|24642.5|24627.5|176
1645705800000|2022-02-24 12:30:00|24670|24655|24647.5|24632.5|24677.5|24662.5|24627.5|24612.5|391
1645706100000|2022-02-24 12:35:00|24642.5|24627.5|24615|24600|24647.5|24632.5|24605|24590|176
1645706400000|2022-02-24 12:40:00|24609.3|24594.3|24584.3|24569.3|24611.8|24596.8|24564.3|24549.3|386
1645706700000|2022-02-24 12:45:00|24586.8|24571.8|24576.8|24561.8|24589.3|24574.3|24541.8|24526.8|343
1645707000000|2022-02-24 12:50:00|24581.8|24566.8|24604.3|24589.3|24641.8|24626.8|24576.8|24561.8|244
1645707300000|2022-02-24 12:55:00|24606.8|24591.8|24661.8|24646.8|24664.3|24649.3|24596.8|24581.8|222
1645707600000|2022-02-24 13:00:00|24659.3|24644.3|24641.8|24626.8|24679.3|24664.3|24611.8|24596.8|222
1645707900000|2022-02-24 13:05:00|24644.3|24629.3|24584.3|24569.3|24654.3|24639.3|24579.3|24564.3|246
1645708200000|2022-02-24 13:10:00|24586.8|24571.8|24551.8|24536.8|24589.3|24574.3|24549.3|24534.3|162
1645708500000|2022-02-24 13:15:00|24554.3|24539.3|24556.8|24541.8|24589.3|24574.3|24509.3|24494.3|382
1645708800000|2022-02-24 13:20:00|24559.3|24544.3|24549.3|24534.3|24576.8|24561.8|24529.3|24514.3|276
1645709100000|2022-02-24 13:25:00|24546.8|24531.8|24561.8|24546.8|24599.3|24584.3|24546.8|24531.8|130
1645709400000|2022-02-24 13:30:00|24559.3|24544.3|24606.8|24591.8|24606.8|24591.8|24541.8|24526.8|172
1645709700000|2022-02-24 13:35:00|24601.8|24586.8|24626.8|24611.8|24666.8|24651.8|24576.8|24561.8|322
1645710000000|2022-02-24 13:40:00|24629.3|24614.3|24686.8|24671.8|24689.3|24674.3|24611.8|24596.8|377
1645710300000|2022-02-24 13:45:00|24689.3|24674.3|24714.3|24699.3|24724.3|24709.3|24659.3|24644.3|891
1645710600000|2022-02-24 13:50:00|24716.8|24701.8|24731.8|24716.8|24771.8|24756.8|24696.8|24681.8|665
1645710900000|2022-02-24 13:55:00|24729.3|24714.3|24624.3|24609.3|24736.8|24721.8|24621.8|24606.8|270
1645711200000|2022-02-24 14:00:00|24626.8|24611.8|24664.3|24649.3|24696.8|24681.8|24621.8|24606.8|421
1645711500000|2022-02-24 14:05:00|24661.8|24646.8|24639.3|24624.3|24686.8|24671.8|24636.8|24621.8|251
1645711800000|2022-02-24 14:10:00|24641.8|24626.8|24629.3|24614.3|24641.8|24626.8|24586.8|24571.8|241
1645712100000|2022-02-24 14:15:00|24631.8|24616.8|24664.3|24649.3|24679.3|24664.3|24611.8|24596.8|237
1645712400000|2022-02-24 14:20:00|24666.8|24651.8|24626.8|24611.8|24676.8|24661.8|24606.8|24591.8|224
1645712700000|2022-02-24 14:25:00|24624.3|24609.3|24604.3|24589.3|24636.8|24621.8|24589.3|24574.3|305
1645713000000|2022-02-24 14:30:00|24601.8|24586.8|24686.8|24671.8|24714.3|24699.3|24596.8|24581.8|584
1645713300000|2022-02-24 14:35:00|24691.8|24676.8|24751.8|24736.8|24756.8|24741.8|24639.3|24624.3|500
1645713600000|2022-02-24 14:40:00|24746.8|24731.8|24701.8|24686.8|24751.8|24736.8|24671.8|24656.8|656
1645713900000|2022-02-24 14:45:00|24696.8|24681.8|24756.8|24741.8|24759.3|24744.3|24656.8|24641.8|487
1645714200000|2022-02-24 14:50:00|24759.3|24744.3|24731.8|24716.8|24796.8|24781.8|24726.8|24711.8|521
1645714500000|2022-02-24 14:55:00|24736.8|24721.8|24759.3|24744.3|24761.8|24746.8|24686.8|24671.8|563
1645714800000|2022-02-24 15:00:00|24756.8|24741.8|24699.3|24684.3|24761.8|24746.8|24681.8|24666.8|899
1645715100000|2022-02-24 15:05:00|24701.8|24686.8|24789.3|24774.3|24791.8|24776.8|24671.8|24656.8|1588
1645715400000|2022-02-24 15:10:00|24791.6|24776.6|24844.1|24829.1|24854.1|24839.1|24761.6|24746.6|498
1645715700000|2022-02-24 15:15:00|24841.6|24826.6|24899.1|24884.1|24901.6|24886.6|24784.1|24769.1|829
1645716000000|2022-02-24 15:20:00|24904.1|24889.1|24941.6|24926.6|25029.1|25014.1|24881.6|24866.6|1394
1645716300000|2022-02-24 15:25:00|24944.1|24929.1|24864.1|24849.1|24951.6|24936.6|24859.1|24844.1|664
1645716600000|2022-02-24 15:30:00|24861.6|24846.6|24911.6|24896.6|24931.6|24916.6|24806.6|24791.6|933
1645716900000|2022-02-24 15:35:00|24909.1|24894.1|24861.6|24846.6|24924.1|24909.1|24839.1|24824.1|640
1645717200000|2022-02-24 15:40:00|24864.1|24849.1|24844.1|24829.1|24874.1|24859.1|24809.1|24794.1|438
1645717500000|2022-02-24 15:45:00|24839.1|24824.1|24904.1|24889.1|24954.1|24939.1|24839.1|24824.1|535
1645717800000|2022-02-24 15:50:00|24901.6|24886.6|24919.1|24904.1|24954.1|24939.1|24879.1|24864.1|324
1645718100000|2022-02-24 15:55:00|24921.6|24906.6|24889.1|24874.1|24939.1|24924.1|24879.1|24864.1|309
1645718400000|2022-02-24 16:00:00|24886.6|24871.6|24894.1|24879.1|24944.1|24929.1|24849.1|24834.1|555
1645718700000|2022-02-24 16:05:00|24891.6|24876.6|24974.1|24959.1|24979.1|24964.1|24879.1|24864.1|435
1645719000000|2022-02-24 16:10:00|24976.6|24961.6|24984.1|24969.1|25009.1|24994.1|24949.1|24934.1|393
1645719300000|2022-02-24 16:15:00|24979.1|24964.1|25004.1|24989.1|25006.6|24991.6|24946.6|24931.6|407
1645719600000|2022-02-24 16:20:00|25001.6|24986.6|24941.6|24926.6|25014.1|24999.1|24936.6|24921.6|652
1645719900000|2022-02-24 16:25:00|24939.1|24924.1|24901.6|24886.6|24961.6|24946.6|24879.1|24864.1|915
1645720200000|2022-02-24 16:30:00|24894.1|24879.1|24899.1|24884.1|24949.1|24934.1|24889.1|24874.1|1607
1645720500000|2022-02-24 16:35:00|24901.6|24886.6|24944.1|24929.1|24946.6|24931.6|24891.6|24876.6|582
1645720800000|2022-02-24 16:40:00|24939.1|24924.1|24814.1|24799.1|24939.1|24924.1|24809.1|24794.1|224
1645721100000|2022-02-24 16:45:00|24819.1|24804.1|24816.6|24801.6|24824.1|24809.1|24776.6|24761.6|129
1645721400000|2022-02-24 16:50:00|24821.6|24796.6|24856.6|24836.6|24881.6|24861.6|24806.6|24786.6|162
1645721700000|2022-02-24 16:55:00|24851.6|24831.6|24891.6|24866.6|24901.6|24881.6|24846.6|24826.6|97
1645722000000|2022-02-24 17:00:00|24886.6|24871.6|24916.6|24896.6|24926.6|24901.6|24881.6|24861.6|129
1645722300000|2022-02-24 17:05:00|24911.6|24891.6|24861.6|24836.6|24921.6|24901.6|24851.6|24831.6|161
1645722600000|2022-02-24 17:10:00|24866.6|24841.6|24816.6|24791.6|24876.6|24856.6|24811.6|24791.6|309
1645722900000|2022-02-24 17:15:00|24811.6|24796.6|24836.6|24816.6|24841.6|24821.6|24796.6|24776.6|60
1645723200000|2022-02-24 17:20:00|24841.6|24821.6|24811.6|24791.6|24851.6|24831.6|24806.6|24786.6|89
1645723500000|2022-02-24 17:25:00|24816.6|24786.6|24816.6|24796.6|24831.6|24806.6|24806.6|24781.6|64
1645723800000|2022-02-24 17:30:00|24811.6|24791.6|24781.6|24761.6|24836.6|24816.6|24781.6|24761.6|65
1645724100000|2022-02-24 17:35:00|24786.6|24756.6|24841.6|24821.6|24851.6|24831.6|24781.6|24756.6|70
1645724400000|2022-02-24 17:40:00|24846.6|24826.6|24846.6|24826.6|24871.6|24851.6|24841.6|24816.6|52
1645724700000|2022-02-24 17:45:00|24851.6|24831.6|24826.6|24806.6|24861.6|24836.6|24821.6|24801.6|22
1645725000000|2022-02-24 17:50:00|24821.6|24801.6|24831.6|24811.6|24841.6|24821.6|24806.6|24786.6|23
1645725300000|2022-02-24 17:55:00|24836.6|24816.6|24791.6|24771.6|24841.6|24816.6|24786.6|24766.6|50
1645725600000|2022-02-24 18:00:00|24786.6|24766.6|24771.6|24746.6|24796.6|24771.6|24756.6|24731.6|32
1645725900000|2022-02-24 18:05:00|24766.6|24741.6|24811.6|24791.6|24831.6|24806.6|24766.6|24741.6|21
1645726200000|2022-02-24 18:10:00|24801.6|24781.6|24836.6|24811.6|24841.6|24821.6|24791.6|24771.6|44
1645726500000|2022-02-24 18:15:00|24831.6|24816.6|24831.6|24811.6|24846.6|24826.6|24806.6|24786.6|16
1645726800000|2022-02-24 18:20:00|24826.6|24806.6|24816.6|24796.6|24851.6|24826.6|24811.6|24791.6|17
1645727100000|2022-02-24 18:25:00|24821.6|24801.6|24791.6|24771.6|24836.6|24816.6|24791.6|24771.6|14
1645727400000|2022-02-24 18:30:00|24796.6|24766.6|24836.6|24811.6|24836.6|24816.6|24786.6|24766.6|33
1645727700000|2022-02-24 18:35:00|24831.6|24806.6|24881.6|24861.6|24886.6|24861.6|24816.6|24796.6|96
1645728000000|2022-02-24 18:40:00|24886.6|24866.6|24831.6|24811.6|24891.6|24871.6|24831.6|24811.6|53
1645728300000|2022-02-24 18:45:00|24836.6|24806.6|24971.6|24951.6|24971.6|24951.6|24796.6|24776.6|185
1645728600000|2022-02-24 18:50:00|24976.6|24956.6|24981.6|24956.6|24996.6|24971.6|24951.6|24926.6|192
1645728900000|2022-02-24 18:55:00|24976.6|24961.6|24936.6|24916.6|24986.6|24966.6|24896.6|24876.6|94
1645729200000|2022-02-24 19:00:00|24931.6|24911.6|24941.6|24921.6|24956.6|24931.6|24911.6|24891.6|57
1645729500000|2022-02-24 19:05:00|24946.6|24926.6|24916.6|24896.6|24971.6|24951.6|24901.6|24881.6|140
1645729800000|2022-02-24 19:10:00|24921.6|24901.6|24971.6|24951.6|24981.6|24956.6|24916.6|24891.6|37
1645730100000|2022-02-24 19:15:00|24976.6|24946.6|25011.6|24991.6|25016.6|24996.6|24951.6|24931.6|55
1645730400000|2022-02-24 19:20:00|25016.6|24996.6|25006.6|24986.6|25026.6|25006.6|24991.6|24971.6|26
1645730700000|2022-02-24 19:25:00|25011.6|24991.6|25046.6|25031.6|25051.6|25031.6|25001.6|24981.6|34
1645731000000|2022-02-24 19:30:00|25044.1|25029.1|25116.6|25101.6|25119.1|25104.1|25036.6|25021.6|50
1645731300000|2022-02-24 19:35:00|25114.1|25099.1|25166.6|25151.6|25174.1|25159.1|25114.1|25099.1|110
1645731600000|2022-02-24 19:40:00|25169.1|25154.1|25139.1|25124.1|25204.1|25189.1|25129.1|25114.1|82
1645731900000|2022-02-24 19:45:00|25141.6|25126.6|25176.6|25161.6|25181.6|25166.6|25124.1|25109.1|32
1645732200000|2022-02-24 19:50:00|25174.1|25159.1|25186.6|25171.6|25189.1|25174.1|25136.6|25121.6|22
1645732500000|2022-02-24 19:55:00|25184.1|25169.1|25164.1|25149.1|25184.1|25169.1|25139.1|25124.1|29
1645732800000|2022-02-24 20:00:00|25166.6|25151.6|25224.1|25209.1|25229.1|25214.1|25144.1|25129.1|32
1645733100000|2022-02-24 20:05:00|25221.6|25206.6|25221.6|25206.6|25249.1|25234.1|25206.6|25191.6|36
1645733400000|2022-02-24 20:10:00|25219.1|25204.1|25229.1|25214.1|25234.1|25219.1|25206.6|25191.6|30
1645733700000|2022-02-24 20:15:00|25231.6|25216.6|25211.6|25196.6|25236.6|25221.6|25201.6|25186.6|27
1645734000000|2022-02-24 20:20:00|25209.1|25194.1|25206.6|25191.6|25211.6|25196.6|25174.1|25159.1|13
1645734300000|2022-02-24 20:25:00|25209.1|25194.1|25166.6|25151.6|25226.6|25211.6|25161.6|25146.6|54
1645734600000|2022-02-24 20:30:00|25164.1|25149.1|25291.6|25276.6|25294.1|25279.1|25164.1|25149.1|42
1645734900000|2022-02-24 20:35:00|25294.1|25279.1|25311.6|25296.6|25321.6|25306.6|25281.6|25266.6|130
1645735200000|2022-02-24 20:40:00|25314.1|25299.1|25294.1|25279.1|25334.1|25319.1|25291.6|25276.6|65
1645735500000|2022-02-24 20:45:00|25291.6|25276.6|25291.6|25276.6|25311.6|25296.6|25279.1|25264.1|20
1645735800000|2022-02-24 20:50:00|25294.1|25279.1|25364.1|25349.1|25379.1|25364.1|25294.1|25279.1|80
1645736100000|2022-02-24 20:55:00|25366.6|25351.6|25321.6|25306.6|25366.6|25351.6|25296.6|25281.6|69
1645736400000|2022-02-24 21:00:00|25357|25317|25292.5|25252.5|25370.4|25330.4|25270.4|25230.4|0
1645736700000|2022-02-24 21:05:00|25294.4|25254.4|25270.3|25230.3|25306.7|25266.7|25262.5|25222.5|0
1645737000000|2022-02-24 21:10:00|25269|25229|25223.8|25183.8|25281.9|25241.9|25216|25176|0
1645737300000|2022-02-24 21:15:00|25225.1|25185.1|25235.4|25195.4|25247|25207|25223.1|25183.1|0
1645737600000|2022-02-24 21:20:00|25234.7|25194.7|25226.4|25186.4|25238.6|25198.6|25203.8|25163.8|0
1645737900000|2022-02-24 21:25:00|25226.3|25186.3|25228.3|25188.3|25234.7|25194.7|25218.6|25178.6|0
1645738200000|2022-02-24 21:30:00|25227.6|25187.6|25220.5|25180.5|25230.9|25190.9|25212.2|25172.2|0
1645738500000|2022-02-24 21:35:00|25219.3|25179.3|25214.1|25174.1|25227.6|25187.6|25214.1|25174.1|0
1645738800000|2022-02-24 21:40:00|25212.2|25172.2|25226.4|25186.4|25233.5|25193.5|25210.9|25170.9|0
1645739100000|2022-02-24 21:45:00|25230.9|25190.9|25278|25238|25281.2|25241.2|25230.2|25190.2|0
1645739400000|2022-02-24 21:50:00|25278.6|25238.6|25316.8|25276.8|25322.6|25282.6|25272.2|25232.2|0
1645739700000|2022-02-24 21:55:00|25318|25278|25244.4|25204.4|25324.5|25284.5|25243.1|25203.1|0
1645740000000|2022-02-24 22:00:00|25250.8|25210.8|25255.9|25215.9|25256.5|25216.5|25249.5|25209.5|0
1645740300000|2022-02-24 22:05:00|25256.5|25216.5|25255.9|25215.9|25257.1|25217.1|25254.6|25214.6|0
1645740600000|2022-02-24 22:10:00|25256.5|25216.5|25262.9|25222.9|25266|25226|25255.9|25215.9|0
1645740900000|2022-02-24 22:15:00|25263.5|25223.5|25264.1|25224.1|25264.1|25224.1|25260.9|25220.9|0
1645741200000|2022-02-24 22:20:00|25264.8|25224.8|25260.1|25220.1|25265.4|25225.4|25258.9|25218.9|0
1645741500000|2022-02-24 22:25:00|25258.9|25218.9|25258.9|25218.9|25258.9|25218.9|25258.9|25218.9|0
1645741800000|2022-02-24 22:30:00|25257.6|25217.6|25260.1|25220.1|25260.1|25220.1|25256.3|25216.3|0
1645742100000|2022-02-24 22:35:00|25258.9|25218.9|25258.9|25218.9|25264.6|25224.6|25253.2|25213.2|0
1645742400000|2022-02-24 22:40:00|25257.6|25217.6|25255.7|25215.7|25260.7|25220.7|25255.7|25215.7|0
1645742700000|2022-02-24 22:45:00|25256.9|25216.9|25251.8|25211.8|25256.9|25216.9|25251.8|25211.8|0
1645743000000|2022-02-24 22:50:00|25252.5|25212.5|25246.8|25206.8|25252.5|25212.5|25246.8|25206.8|0
1645743300000|2022-02-24 22:55:00|25245.5|25205.5|25248|25208|25251.8|25211.8|25244.2|25204.2|0
1645743600000|2022-02-24 23:00:00|25247.7|25207.7|25214|25174|25247.7|25207.7|25186.8|25146.8|0
1645743900000|2022-02-24 23:05:00|25213.9|25173.9|25214|25174|25242.4|25202.4|25210.7|25170.7|0
1645744200000|2022-02-24 23:10:00|25215.2|25175.2|25223.6|25183.6|25230.1|25190.1|25203|25163|0
1645744500000|2022-02-24 23:15:00|25223|25183|25197.2|25157.2|25224.9|25184.9|25189.4|25149.4|0
1645744800000|2022-02-24 23:20:00|25196.5|25156.5|25208.1|25168.1|25210.7|25170.7|25169.4|25129.4|0
1645745100000|2022-02-24 23:25:00|25204.3|25164.3|25173.9|25133.9|25204.3|25164.3|25159.7|25119.7|0
1645745400000|2022-02-24 23:30:00|25174.6|25134.6|25136.2|25096.2|25175.2|25135.2|25133|25093|0
1645745700000|2022-02-24 23:35:00|25138.1|25098.1|25166.5|25126.5|25167.8|25127.8|25136.2|25096.2|0
1645746000000|2022-02-24 23:40:00|25165.2|25125.2|25164.6|25124.6|25169.1|25129.1|25150.4|25110.4|0
1645746300000|2022-02-24 23:45:00|25166.5|25126.5|25178.8|25138.8|25182|25142|25151|25111|0
1645746600000|2022-02-24 23:50:00|25176.9|25136.9|25189.1|25149.1|25196.9|25156.9|25172.3|25132.3|0
1645746900000|2022-02-24 23:55:00|25189.8|25149.8|25181.4|25141.4|25193|25153|25174.9|25134.9|0
1645747200000|2022-02-25 00:00:00|25184|25144|25233|25193|25233|25193|25181.4|25141.4|0
1645747500000|2022-02-25 00:05:00|25232.4|25192.4|25226.6|25186.6|25242.1|25202.1|25212.4|25172.4|0
1645747800000|2022-02-25 00:10:00|25226.5|25186.5|25212.4|25172.4|25227.9|25187.9|25189.1|25149.1|0
1645748100000|2022-02-25 00:15:00|25212.3|25172.3|25257.8|25217.8|25273.9|25233.9|25206.6|25166.6|0
1645748400000|2022-02-25 00:20:00|25259.2|25219.2|25290.4|25250.4|25290.4|25250.4|25256.1|25216.1|0
1645748700000|2022-02-25 00:25:00|25289.8|25249.8|25272.5|25232.5|25320.8|25280.8|25271.1|25231.1|0
1645749000000|2022-02-25 00:30:00|25274.3|25234.3|25303.2|25263.2|25309.7|25269.7|25272.5|25232.5|0
1645749300000|2022-02-25 00:35:00|25302.6|25262.6|25294.9|25254.9|25303.2|25263.2|25280.6|25240.6|0
1645749600000|2022-02-25 00:40:00|25294.3|25254.3|25306.4|25266.4|25316|25276|25291.7|25251.7|0
1645749900000|2022-02-25 00:45:00|25305.8|25265.8|25294.9|25254.9|25307.8|25267.8|25293.5|25253.5|0
1645750200000|2022-02-25 00:50:00|25294.3|25254.3|25203.1|25163.1|25299.9|25259.9|25182|25142|0
1645750500000|2022-02-25 00:55:00|25204.5|25164.5|25210.9|25170.9|25243.1|25203.1|25187|25147|0
1645750800000|2022-02-25 01:00:00|25219.1|25179.1|25169.1|25129.1|25225.6|25185.6|25158.1|25118.1|0
1645751100000|2022-02-25 01:05:00|25169.2|25129.2|25243.3|25203.3|25249.7|25209.7|25169.2|25129.2|0
1645751400000|2022-02-25 01:10:00|25243.4|25203.4|25230.4|25190.4|25246.5|25206.5|25207.8|25167.8|0
1645751700000|2022-02-25 01:15:00|25229.8|25189.8|25253|25213|25262.6|25222.6|25217.5|25177.5|0
1645752000000|2022-02-25 01:20:00|25253.6|25213.6|25256|25216|25283.8|25243.8|25252.8|25212.8|0
1645752300000|2022-02-25 01:25:00|25256.6|25216.6|25251.3|25211.3|25264.3|25224.3|25238.4|25198.4|0
1645752600000|2022-02-25 01:30:00|25251.9|25211.9|25280.3|25240.3|25283.6|25243.6|25239.9|25199.9|0
1645752900000|2022-02-25 01:35:00|25275.3|25235.3|25242.9|25202.9|25277.1|25237.1|25242.9|25202.9|0
1645753200000|2022-02-25 01:40:00|25241.5|25201.5|25220.4|25180.4|25252.6|25212.6|25215.8|25175.8|0
1645753500000|2022-02-25 01:45:00|25220.2|25180.2|25204|25164|25226.8|25186.8|25181.5|25141.5|0
1645753800000|2022-02-25 01:50:00|25202.2|25162.2|25225.2|25185.2|25228.4|25188.4|25194.4|25154.4|0
1645754100000|2022-02-25 01:55:00|25226.4|25186.4|25233.3|25193.3|25238.4|25198.4|25196.3|25156.3|0
1645754400000|2022-02-25 02:00:00|25233.9|25193.9|25228.6|25188.6|25241.6|25201.6|25222.2|25182.2|0
1645754700000|2022-02-25 02:05:00|25228|25188|25213.4|25173.4|25252.6|25212.6|25212.6|25172.6|0
1645755000000|2022-02-25 02:10:00|25212.6|25172.6|25262|25222|25267.1|25227.1|25197.8|25157.8|0
1645755300000|2022-02-25 02:15:00|25260.6|25220.6|25280|25240|25287.8|25247.8|25252.3|25212.3|0
1645755600000|2022-02-25 02:20:00|25278.8|25238.8|25242.6|25202.6|25283.2|25243.2|25215.5|25175.5|0
1645755900000|2022-02-25 02:25:00|25242.5|25202.5|25255.4|25215.4|25255.4|25215.4|25202.4|25162.4|0
1645756200000|2022-02-25 02:30:00|25255.3|25215.3|25268.2|25228.2|25270|25230|25244.2|25204.2|0
1645756500000|2022-02-25 02:35:00|25270|25230|25232.9|25192.9|25274.7|25234.7|25226.4|25186.4|0
1645756800000|2022-02-25 02:40:00|25232.8|25192.8|25220|25180|25247.5|25207.5|25216.7|25176.7|0
1645757100000|2022-02-25 02:45:00|25220.6|25180.6|25257.3|25217.3|25263.7|25223.7|25218.5|25178.5|0
1645757400000|2022-02-25 02:50:00|25257.2|25217.2|25274.6|25234.6|25276.5|25236.5|25250.8|25210.8|0
1645757700000|2022-02-25 02:55:00|25274|25234|25274.7|25234.7|25286.1|25246.1|25261.8|25221.8|0
1645758000000|2022-02-25 03:00:00|25271.5|25231.5|25271.4|25231.4|25286.1|25246.1|25257.2|25217.2|0
1645758300000|2022-02-25 03:05:00|25270.8|25230.8|25255.2|25215.2|25277.9|25237.9|25252|25212|0
1645758600000|2022-02-25 03:10:00|25254.8|25214.8|25245.1|25205.1|25254.8|25214.8|25235.4|25195.4|0
1645758900000|2022-02-25 03:15:00|25245.7|25205.7|25243.7|25203.7|25263|25223|25243.7|25203.7|0
1645759200000|2022-02-25 03:20:00|25244.3|25204.3|25251.7|25211.7|25251.7|25211.7|25222.5|25182.5|0
1645759500000|2022-02-25 03:25:00|25250.3|25210.3|25258.2|25218.2|25287.2|25247.2|25242|25202|0
1645759800000|2022-02-25 03:30:00|25256.8|25216.8|25219.5|25179.5|25256.8|25216.8|25203.5|25163.5|0
1645760100000|2022-02-25 03:35:00|25219.6|25179.6|25245.2|25205.2|25260|25220|25213|25173|0
1645760400000|2022-02-25 03:40:00|25245.8|25205.8|25227.7|25187.7|25254.9|25214.9|25218.1|25178.1|0
1645760700000|2022-02-25 03:45:00|25227.8|25187.8|25274.2|25234.2|25277.4|25237.4|25227.8|25187.8|0
1645761000000|2022-02-25 03:50:00|25274.1|25234.1|25306.6|25266.6|25309.9|25269.9|25264.5|25224.5|0
1645761300000|2022-02-25 03:55:00|25305.2|25265.2|25322.7|25282.7|25345.5|25305.5|25300.1|25260.1|0
1645761600000|2022-02-25 04:00:00|25323.9|25283.9|25338.8|25298.8|25338.8|25298.8|25313|25273|0
1645761900000|2022-02-25 04:05:00|25337.4|25297.4|25363.4|25323.4|25366.7|25326.7|25334.1|25294.1|0
1645762200000|2022-02-25 04:10:00|25362.2|25322.2|25371.3|25331.3|25373.1|25333.1|25351.9|25311.9|0
1645762500000|2022-02-25 04:15:00|25370.7|25330.7|25340.7|25300.7|25373.1|25333.1|25337.6|25297.6|0
1645762800000|2022-02-25 04:20:00|25340.1|25300.1|25348.5|25308.5|25358.3|25318.3|25338.9|25298.9|0
1645763100000|2022-02-25 04:25:00|25349.1|25309.1|25371.1|25331.1|25374.5|25334.5|25343.9|25303.9|0
1645763400000|2022-02-25 04:30:00|25371.2|25331.2|25361.3|25321.3|25379.3|25339.3|25356.6|25316.6|0
1645763700000|2022-02-25 04:35:00|25359.5|25319.5|25348.3|25308.3|25361.2|25321.2|25343.7|25303.7|0
1645764000000|2022-02-25 04:40:00|25347.7|25307.7|25341.8|25301.8|25348.3|25308.3|25322.4|25282.4|0
1645764300000|2022-02-25 04:45:00|25341.7|25301.7|25357.9|25317.9|25357.9|25317.9|25337.1|25297.1|0
1645764600000|2022-02-25 04:50:00|25357.8|25317.8|25356.4|25316.4|25359.6|25319.6|25338.5|25298.5|0
1645764900000|2022-02-25 04:55:00|25355.8|25315.8|25361.1|25321.1|25375.8|25335.8|25350|25310|0
1645765200000|2022-02-25 05:00:00|25360.5|25320.5|25364.2|25324.2|25370.7|25330.7|25344.9|25304.9|0
1645765500000|2022-02-25 05:05:00|25362.4|25322.4|25354.5|25314.5|25364.2|25324.2|25332|25292|0
1645765800000|2022-02-25 05:10:00|25353.9|25313.9|25335.2|25295.2|25357.7|25317.7|25335.1|25295.1|0
1645766100000|2022-02-25 05:15:00|25335.1|25295.1|25335.2|25295.2|25344.9|25304.9|25328.7|25288.7|0
1645766400000|2022-02-25 05:20:00|25334.6|25294.6|25335.1|25295.1|25346.6|25306.6|25302.9|25262.9|0
1645766700000|2022-02-25 05:25:00|25335.7|25295.7|25314.4|25274.4|25356.2|25316.2|25311.1|25271.1|0
1645767000000|2022-02-25 05:30:00|25315|25275|25335.2|25295.2|25343.4|25303.4|25312.5|25272.5|0
1645767300000|2022-02-25 05:35:00|25334.6|25294.6|25341.7|25301.7|25359.7|25319.7|25322.3|25282.3|0
1645767600000|2022-02-25 05:40:00|25340.5|25300.5|25311.4|25271.4|25348.2|25308.2|25295.3|25255.3|0
1645767900000|2022-02-25 05:45:00|25310.8|25270.8|25364|25324|25367.4|25327.4|25306.4|25266.4|0
1645768200000|2022-02-25 05:50:00|25366|25326|25322.3|25282.3|25369.2|25329.2|25322.3|25282.3|0
1645768500000|2022-02-25 05:55:00|25322.9|25282.9|25319|25279|25324.2|25284.2|25312.6|25272.6|0
1645768800000|2022-02-25 06:00:00|25319.6|25279.6|25330.7|25290.7|25330.7|25290.7|25298.2|25258.2|0
1645769100000|2022-02-25 06:05:00|25325.7|25285.7|25324.8|25284.8|25332.6|25292.6|25313.3|25273.3|0
1645769400000|2022-02-25 06:10:00|25325.4|25285.4|25355.1|25315.1|25367.9|25327.9|25325.4|25285.4|0
1645769700000|2022-02-25 06:15:00|25354.5|25314.5|25377.6|25337.6|25382.6|25342.6|25350.5|25310.5|0
1645770000000|2022-02-25 06:20:00|25379.4|25339.4|25373|25333|25382.6|25342.6|25334.5|25294.5|0
1645770300000|2022-02-25 06:25:00|25373.6|25333.6|25358.1|25318.1|25387|25347|25354.9|25314.9|0
1645770600000|2022-02-25 06:30:00|25356.9|25316.9|25313.2|25273.2|25356.9|25316.9|25298.8|25258.8|0
1645770900000|2022-02-25 06:35:00|25313.8|25273.8|25310.1|25270.1|25324.7|25284.7|25254|25214|0
1645771200000|2022-02-25 06:40:00|25308.7|25268.7|25298.2|25258.2|25337.4|25297.4|25298.2|25258.2|0
1645771500000|2022-02-25 06:45:00|25296.4|25256.4|25278.9|25238.9|25309.1|25269.1|25259.6|25219.6|0
1645771800000|2022-02-25 06:50:00|25277.1|25237.1|25309.1|25269.1|25309.1|25269.1|25257.8|25217.8|0
1645772100000|2022-02-25 06:55:00|25309.8|25269.8|25312.3|25272.3|25322|25282|25285.2|25245.2|0
1645772400000|2022-02-25 07:00:00|25312.9|25272.9|25264.1|25249.1|25329.1|25314.1|25241.1|25201.1|115
1645772700000|2022-02-25 07:05:00|25261.6|25246.6|25214.1|25199.1|25261.6|25246.6|25209.1|25194.1|44
1645773000000|2022-02-25 07:10:00|25216.6|25201.6|25196.6|25181.6|25229.1|25214.1|25184.1|25169.1|39
1645773300000|2022-02-25 07:15:00|25199.1|25184.1|25211.6|25196.6|25224.1|25209.1|25176.6|25161.6|28
1645773600000|2022-02-25 07:20:00|25209.1|25194.1|25221.6|25206.6|25234.1|25219.1|25181.6|25166.6|22
1645773900000|2022-02-25 07:25:00|25219.1|25204.1|25231.6|25216.6|25231.6|25216.6|25186.6|25171.6|28
1645774200000|2022-02-25 07:30:00|25229.1|25214.1|25236.6|25221.6|25244.1|25229.1|25186.6|25171.6|24
1645774500000|2022-02-25 07:35:00|25239.1|25224.1|25226.6|25211.6|25259.1|25244.1|25224.1|25209.1|55
1645774800000|2022-02-25 07:40:00|25229.1|25214.1|25236.6|25221.6|25259.1|25244.1|25204.1|25189.1|35
1645775100000|2022-02-25 07:45:00|25234.1|25219.1|25186.6|25171.6|25236.6|25221.6|25181.6|25166.6|23
1645775400000|2022-02-25 07:50:00|25189.1|25174.1|25099.1|25084.1|25199.1|25184.1|25091.6|25076.6|81
1645775700000|2022-02-25 07:55:00|25091.6|25076.6|25144.1|25129.1|25146.6|25131.6|25056.6|25041.6|133
1645776000000|2022-02-25 08:00:00|25139.1|25124.1|25186.6|25171.6|25199.1|25184.1|25094.1|25079.1|1000
1645776300000|2022-02-25 08:05:00|25189.1|25174.1|25049.1|25034.1|25189.1|25174.1|25041.6|25026.6|757
1645776600000|2022-02-25 08:10:00|25056.6|25041.6|24994.1|24979.1|25059.1|25044.1|24939.1|24924.1|887
1645776900000|2022-02-25 08:15:00|24989.1|24974.1|25006.6|24991.6|25029.1|25014.1|24914.1|24899.1|725
1645777200000|2022-02-25 08:20:00|25004.1|24989.1|24919.1|24904.1|25011.6|24996.6|24914.1|24899.1|765
1645777500000|2022-02-25 08:25:00|24924.1|24909.1|24876.6|24861.6|24964.1|24949.1|24861.6|24846.6|616
1645777800000|2022-02-25 08:30:00|24884.1|24869.1|25014.1|24999.1|25016.6|25001.6|24884.1|24869.1|458
1645778100000|2022-02-25 08:35:00|25016.6|25001.6|24886.6|24871.6|25029.1|25014.1|24869.1|24854.1|628
1645778400000|2022-02-25 08:40:00|24886.1|24871.1|24883.6|24868.6|24906.1|24891.1|24823.6|24808.6|473
1645778700000|2022-02-25 08:45:00|24881.1|24866.1|24878.6|24863.6|24923.6|24908.6|24858.6|24843.6|444
1645779000000|2022-02-25 08:50:00|24881.1|24866.1|24933.6|24918.6|25003.6|24988.6|24878.6|24863.6|589
1645779300000|2022-02-25 08:55:00|24936.1|24921.1|24901.1|24886.1|24971.1|24956.1|24853.6|24838.6|259
1645779600000|2022-02-25 09:00:00|24903.6|24888.6|24856.1|24841.1|24923.6|24908.6|24848.6|24833.6|304
1645779900000|2022-02-25 09:05:00|24858.6|24843.6|24828.6|24813.6|24878.6|24863.6|24803.6|24788.6|323
1645780200000|2022-02-25 09:10:00|24826.1|24811.1|24818.6|24803.6|24858.6|24843.6|24798.6|24783.6|310
1645780500000|2022-02-25 09:15:00|24816.1|24801.1|24878.6|24863.6|24901.1|24886.1|24816.1|24801.1|341
1645780800000|2022-02-25 09:20:00|24881.1|24866.1|24863.6|24848.6|24913.6|24898.6|24843.6|24828.6|422
1645781100000|2022-02-25 09:25:00|24866.1|24851.1|24918.6|24903.6|24923.6|24908.6|24848.6|24833.6|264
1645781400000|2022-02-25 09:30:00|24913.6|24898.6|24933.6|24918.6|24963.6|24948.6|24871.1|24856.1|493
1645781700000|2022-02-25 09:35:00|24928.6|24913.6|24943.6|24928.6|24968.6|24953.6|24913.6|24898.6|212
1645782000000|2022-02-25 09:40:00|24938.6|24923.6|24981.1|24966.1|24993.6|24978.6|24908.6|24893.6|369
1645782300000|2022-02-25 09:45:00|24978.6|24963.6|25016.1|25001.1|25056.1|25041.1|24973.6|24958.6|263
1645782600000|2022-02-25 09:50:00|25018.6|25003.6|25016.1|25001.1|25038.6|25023.6|25003.6|24988.6|188
1645782900000|2022-02-25 09:55:00|25018.6|25003.6|25093.6|25078.6|25106.1|25091.1|25018.6|25003.6|261
1645783200000|2022-02-25 10:00:00|25088.6|25073.6|25131.1|25116.1|25151.1|25136.1|25078.6|25063.6|334
1645783500000|2022-02-25 10:05:00|25128.6|25113.6|25103.6|25088.6|25166.1|25151.1|25098.6|25083.6|330
1645783800000|2022-02-25 10:10:00|25106.1|25091.1|25143.6|25128.6|25148.6|25133.6|25068.6|25053.6|267
1645784100000|2022-02-25 10:15:00|25141.1|25126.1|25153.6|25138.6|25163.6|25148.6|25128.6|25113.6|282
1645784400000|2022-02-25 10:20:00|25151.1|25136.1|25156.1|25141.1|25163.6|25148.6|25118.6|25103.6|305
1645784700000|2022-02-25 10:25:00|25158.6|25143.6|25166.1|25151.1|25176.1|25161.1|25143.6|25128.6|285
1645785000000|2022-02-25 10:30:00|25168.6|25153.6|25153.6|25138.6|25183.6|25168.6|25133.6|25118.6|120
1645785300000|2022-02-25 10:35:00|25156.1|25141.1|25198.6|25183.6|25213.6|25198.6|25153.6|25138.6|153
1645785600000|2022-02-25 10:40:00|25193.6|25178.6|25178.6|25163.6|25206.1|25191.1|25143.6|25128.6|210
1645785900000|2022-02-25 10:45:00|25181.1|25166.1|25201.1|25186.1|25218.6|25203.6|25166.1|25151.1|289
1645786200000|2022-02-25 10:50:00|25203.6|25188.6|25221.1|25206.1|25231.1|25216.1|25183.6|25168.6|101
1645786500000|2022-02-25 10:55:00|25223.6|25208.6|25253.6|25238.6|25253.6|25238.6|25216.1|25201.1|197
1645786800000|2022-02-25 11:00:00|25251.1|25236.1|25203.6|25188.6|25258.6|25243.6|25196.1|25181.1|331
1645787100000|2022-02-25 11:05:00|25208.6|25193.6|25193.6|25178.6|25208.6|25193.6|25163.6|25148.6|218
1645787400000|2022-02-25 11:10:00|25191.1|25176.1|25233.6|25218.6|25238.6|25223.6|25188.6|25173.6|162
1645787700000|2022-02-25 11:15:00|25228.6|25213.6|25248.6|25233.6|25248.6|25233.6|25218.6|25203.6|102
1645788000000|2022-02-25 11:20:00|25251.1|25236.1|25248.6|25233.6|25273.6|25258.6|25238.6|25223.6|365
1645788300000|2022-02-25 11:25:00|25246.1|25231.1|25298.6|25283.6|25298.6|25283.6|25238.6|25223.6|232
1645788600000|2022-02-25 11:30:00|25296.1|25281.1|25303.6|25288.6|25308.6|25293.6|25256.1|25241.1|153
1645788900000|2022-02-25 11:35:00|25301.1|25286.1|25343.6|25328.6|25361.1|25346.1|25286.1|25271.1|218
1645789200000|2022-02-25 11:40:00|25346.1|25331.1|25283.6|25268.6|25363.6|25348.6|25276.1|25261.1|409
1645789500000|2022-02-25 11:45:00|25286.1|25271.1|25318.6|25303.6|25358.6|25343.6|25261.1|25246.1|618
1645789800000|2022-02-25 11:50:00|25323.6|25308.6|25328.6|25313.6|25343.6|25328.6|25298.6|25283.6|189
1645790100000|2022-02-25 11:55:00|25331.1|25316.1|25353.6|25338.6|25388.6|25373.6|25328.6|25313.6|184
1645790400000|2022-02-25 12:00:00|25356.1|25341.1|25371.1|25356.1|25378.6|25363.6|25336.1|25321.1|295
1645790700000|2022-02-25 12:05:00|25368.6|25353.6|25456.1|25441.1|25458.6|25443.6|25363.6|25348.6|279
1645791000000|2022-02-25 12:10:00|25458.6|25443.6|25393.6|25378.6|25458.6|25443.6|25393.6|25378.6|237
1645791300000|2022-02-25 12:15:00|25386.1|25371.1|25433.6|25418.6|25446.1|25431.1|25386.1|25371.1|127
1645791600000|2022-02-25 12:20:00|25436.1|25421.1|25411.1|25396.1|25451.1|25436.1|25398.6|25383.6|127
1645791900000|2022-02-25 12:25:00|25413.6|25398.6|25398.6|25383.6|25456.1|25441.1|25393.6|25378.6|127
1645792200000|2022-02-25 12:30:00|25396.1|25381.1|25391.1|25376.1|25416.1|25401.1|25373.6|25358.6|260
1645792500000|2022-02-25 12:35:00|25393.6|25378.6|25423.6|25408.6|25423.6|25408.6|25366.1|25351.1|118
1645792800000|2022-02-25 12:40:00|25423.8|25408.8|25423.8|25408.8|25433.8|25418.8|25411.3|25396.3|107
1645793100000|2022-02-25 12:45:00|25418.8|25403.8|25403.8|25388.8|25423.8|25408.8|25396.3|25381.3|92
1645793400000|2022-02-25 12:50:00|25401.3|25386.3|25568.8|25553.8|25571.3|25556.3|25391.3|25376.3|911
1645793700000|2022-02-25 12:55:00|25571.3|25556.3|25583.8|25568.8|25648.8|25633.8|25548.8|25533.8|616
1645794000000|2022-02-25 13:00:00|25581.3|25566.3|25546.3|25531.3|25586.3|25571.3|25523.8|25508.8|276
1645794300000|2022-02-25 13:05:00|25543.8|25528.8|25608.8|25593.8|25613.8|25598.8|25536.3|25521.3|185
1645794600000|2022-02-25 13:10:00|25606.3|25591.3|25626.3|25611.3|25628.8|25613.8|25571.3|25556.3|178
1645794900000|2022-02-25 13:15:00|25628.8|25613.8|25668.8|25653.8|25668.8|25653.8|25586.3|25571.3|329
1645795200000|2022-02-25 13:20:00|25666.3|25651.3|25708.8|25693.8|25723.8|25708.8|25666.3|25651.3|355
1645795500000|2022-02-25 13:25:00|25711.3|25696.3|25681.3|25666.3|25723.8|25708.8|25646.3|25631.3|221
1645795800000|2022-02-25 13:30:00|25678.8|25663.8|25688.8|25673.8|25691.3|25676.3|25628.8|25613.8|275
1645796100000|2022-02-25 13:35:00|25686.3|25671.3|25743.8|25728.8|25758.8|25743.8|25683.8|25668.8|200
1645796400000|2022-02-25 13:40:00|25746.3|25731.3|25723.8|25708.8|25783.8|25768.8|25693.8|25678.8|365
1645796700000|2022-02-25 13:45:00|25726.3|25711.3|25688.8|25673.8|25728.8|25713.8|25678.8|25663.8|332
1645797000000|2022-02-25 13:50:00|25691.3|25676.3|25703.8|25688.8|25723.8|25708.8|25683.8|25668.8|317
1645797300000|2022-02-25 13:55:00|25701.3|25686.3|25758.8|25743.8|25778.8|25763.8|25698.8|25683.8|174
1645797600000|2022-02-25 14:00:00|25753.8|25738.8|25793.8|25778.8|25813.8|25798.8|25753.8|25738.8|257
1645797900000|2022-02-25 14:05:00|25796.3|25781.3|25736.3|25721.3|25803.8|25788.8|25736.3|25721.3|217
1645798200000|2022-02-25 14:10:00|25733.8|25718.8|25708.8|25693.8|25758.8|25743.8|25703.8|25688.8|256
1645798500000|2022-02-25 14:15:00|25703.8|25688.8|25671.3|25656.3|25708.8|25693.8|25653.8|25638.8|276
1645798800000|2022-02-25 14:20:00|25673.8|25658.8|25718.8|25703.8|25723.8|25708.8|25663.8|25648.8|114
1645799100000|2022-02-25 14:25:00|25713.8|25698.8|25698.8|25683.8|25713.8|25698.8|25673.8|25658.8|195
1645799400000|2022-02-25 14:30:00|25703.8|25688.8|25786.3|25771.3|25788.8|25773.8|25673.8|25658.8|534
1645799700000|2022-02-25 14:35:00|25783.8|25768.8|25753.8|25738.8|25803.8|25788.8|25746.3|25731.3|236
1645800000000|2022-02-25 14:40:00|25748.8|25733.8|25671.3|25656.3|25773.8|25758.8|25663.8|25648.8|250
1645800300000|2022-02-25 14:45:00|25673.8|25658.8|25733.8|25718.8|25736.3|25721.3|25663.8|25648.8|259
1645800600000|2022-02-25 14:50:00|25736.3|25721.3|25686.3|25671.3|25748.8|25733.8|25683.8|25668.8|208
1645800900000|2022-02-25 14:55:00|25688.8|25673.8|25656.3|25641.3|25708.8|25693.8|25638.8|25623.8|252
1645801200000|2022-02-25 15:00:00|25653.8|25638.8|25643.8|25628.8|25693.8|25678.8|25628.8|25613.8|436
1645801500000|2022-02-25 15:05:00|25646.3|25631.3|25708.8|25693.8|25718.8|25703.8|25646.3|25631.3|256
1645801800000|2022-02-25 15:10:00|25706|25691|25701|25686|25738.5|25723.5|25686|25671|197
1645802100000|2022-02-25 15:15:00|25698.5|25683.5|25718.5|25703.5|25721|25706|25686|25671|135
1645802400000|2022-02-25 15:20:00|25721|25706|25751|25736|25771|25756|25701|25686|451
1645802700000|2022-02-25 15:25:00|25746|25731|25761|25746|25776|25761|25723.5|25708.5|177
1645803000000|2022-02-25 15:30:00|25758.5|25743.5|25728.5|25713.5|25761|25746|25726|25711|131
1645803300000|2022-02-25 15:35:00|25726|25711|25703.5|25688.5|25736|25721|25676|25661|175
1645803600000|2022-02-25 15:40:00|25706|25691|25743.5|25728.5|25746|25731|25701|25686|250
1645803900000|2022-02-25 15:45:00|25746|25731|25771|25756|25776|25761|25736|25721|281
1645804200000|2022-02-25 15:50:00|25766|25751|25761|25746|25771|25756|25743.5|25728.5|226
1645804500000|2022-02-25 15:55:00|25756|25741|25733.5|25718.5|25781|25766|25721|25706|514
1645804800000|2022-02-25 16:00:00|25726|25711|25758.5|25743.5|25766|25751|25696|25681|404
1645805100000|2022-02-25 16:05:00|25756|25741|25746|25731|25763.5|25748.5|25713.5|25698.5|125
1645805400000|2022-02-25 16:10:00|25748.5|25733.5|25768.5|25753.5|25781|25766|25738.5|25723.5|287
1645805700000|2022-02-25 16:15:00|25766|25751|25783.5|25768.5|25786|25771|25751|25736|313
1645806000000|2022-02-25 16:20:00|25786|25771|25766|25751|25786|25771|25766|25751|337
1645806300000|2022-02-25 16:25:00|25763.5|25748.5|25751|25736|25773.5|25758.5|25746|25731|342
1645806600000|2022-02-25 16:30:00|25753.5|25738.5|25771|25756|25791|25776|25696|25681|1138
1645806900000|2022-02-25 16:35:00|25773.5|25758.5|25768.5|25753.5|25801|25786|25743.5|25728.5|327
1645807200000|2022-02-25 16:40:00|25766|25751|25776|25761|25796|25781|25751|25736|310
1645807500000|2022-02-25 16:45:00|25773.5|25758.5|25806|25791|25808.5|25793.5|25771|25756|88
1645807800000|2022-02-25 16:50:00|25808.5|25788.5|25808.5|25788.5|25818.5|25798.5|25788.5|25768.5|66
1645808100000|2022-02-25 16:55:00|25803.5|25783.5|25833.5|25813.5|25833.5|25813.5|25803.5|25783.5|104
1645808400000|2022-02-25 17:00:00|25828.5|25808.5|25818.5|25798.5|25848.5|25823.5|25813.5|25793.5|73
1645808700000|2022-02-25 17:05:00|25823.5|25803.5|25798.5|25778.5|25828.5|25808.5|25798.5|25778.5|45
1645809000000|2022-02-25 17:10:00|25803.5|25783.5|25813.5|25793.5|25833.5|25813.5|25793.5|25773.5|53
1645809300000|2022-02-25 17:15:00|25818.5|25788.5|25838.5|25818.5|25843.5|25823.5|25813.5|25788.5|13
1645809600000|2022-02-25 17:20:00|25843.5|25813.5|25823.5|25803.5|25843.5|25818.5|25823.5|25798.5|18
1645809900000|2022-02-25 17:25:00|25818.5|25798.5|25843.5|25823.5|25848.5|25828.5|25818.5|25793.5|12
1645810200000|2022-02-25 17:30:00|25848.5|25828.5|25863.5|25843.5|25873.5|25853.5|25843.5|25823.5|42
1645810500000|2022-02-25 17:35:00|25858.5|25838.5|25853.5|25833.5|25868.5|25843.5|25848.5|25828.5|7
1645810800000|2022-02-25 17:40:00|25858.5|25838.5|25863.5|25843.5|25868.5|25848.5|25853.5|25833.5|9
1645811100000|2022-02-25 17:45:00|25868.5|25838.5|25828.5|25803.5|25868.5|25843.5|25828.5|25803.5|22
1645811400000|2022-02-25 17:50:00|25823.5|25808.5|25793.5|25773.5|25823.5|25808.5|25793.5|25773.5|39
1645811700000|2022-02-25 17:55:00|25798.5|25778.5|25783.5|25763.5|25798.5|25778.5|25768.5|25748.5|45
1645812000000|2022-02-25 18:00:00|25788.5|25768.5|25788.5|25763.5|25803.5|25778.5|25768.5|25743.5|28
1645812300000|2022-02-25 18:05:00|25783.5|25768.5|25763.5|25743.5|25783.5|25768.5|25763.5|25738.5|25
1645812600000|2022-02-25 18:10:00|25768.5|25748.5|25763.5|25743.5|25773.5|25748.5|25743.5|25723.5|17
1645812900000|2022-02-25 18:15:00|25758.5|25738.5|25788.5|25768.5|25798.5|25778.5|25753.5|25733.5|41
1645813200000|2022-02-25 18:20:00|25783.5|25763.5|25788.5|25763.5|25798.5|25778.5|25773.5|25753.5|11
1645813500000|2022-02-25 18:25:00|25793.5|25768.5|25803.5|25783.5|25813.5|25793.5|25788.5|25768.5|13
1645813800000|2022-02-25 18:30:00|25808.5|25788.5|25808.5|25788.5|25818.5|25798.5|25798.5|25778.5|10
1645814100000|2022-02-25 18:35:00|25803.5|25783.5|25793.5|25773.5|25808.5|25788.5|25763.5|25743.5|13
1645814400000|2022-02-25 18:40:00|25798.5|25778.5|25818.5|25798.5|25823.5|25808.5|25798.5|25778.5|33
1645814700000|2022-02-25 18:45:00|25823.5|25803.5|25818.5|25798.5|25828.5|25808.5|25803.5|25783.5|14
1645815000000|2022-02-25 18:50:00|25823.5|25793.5|25813.5|25793.5|25828.5|25808.5|25813.5|25793.5|16
1645815300000|2022-02-25 18:55:00|25818.5|25788.5|25788.5|25763.5|25818.5|25793.5|25773.5|25753.5|50
1645815600000|2022-02-25 19:00:00|25793.5|25768.5|25798.5|25778.5|25818.5|25798.5|25758.5|25738.5|39
1645815900000|2022-02-25 19:05:00|25793.5|25773.5|25803.5|25783.5|25803.5|25783.5|25773.5|25753.5|28
1645816200000|2022-02-25 19:10:00|25808.5|25788.5|25798.5|25778.5|25813.5|25793.5|25783.5|25758.5|28
1645816500000|2022-02-25 19:15:00|25803.5|25783.5|25798.5|25778.5|25808.5|25788.5|25793.5|25773.5|16
1645816800000|2022-02-25 19:20:00|25793.5|25773.5|25828.5|25808.5|25833.5|25813.5|25793.5|25773.5|25
1645817100000|2022-02-25 19:25:00|25823.5|25803.5|25816|25801|25828.5|25808.5|25813.5|25793.5|21
1645817400000|2022-02-25 19:30:00|25813.5|25798.5|25796|25781|25836|25821|25786|25771|12
1645817700000|2022-02-25 19:35:00|25793.5|25778.5|25798.5|25783.5|25816|25801|25786|25771|11
1645818000000|2022-02-25 19:40:00|25801|25786|25801|25786|25806|25791|25783.5|25768.5|5
1645818300000|2022-02-25 19:45:00|25803.5|25788.5|25798.5|25783.5|25811|25796|25793.5|25778.5|7
1645818600000|2022-02-25 19:50:00|25801|25786|25783.5|25768.5|25806|25791|25773.5|25758.5|11
1645818900000|2022-02-25 19:55:00|25786|25771|25786|25771|25808.5|25793.5|25776|25761|13
1645819200000|2022-02-25 20:00:00|25783.5|25768.5|25761|25746|25783.5|25768.5|25751|25736|19
1645819500000|2022-02-25 20:05:00|25763.5|25748.5|25781|25766|25783.5|25768.5|25758.5|25743.5|23
1645819800000|2022-02-25 20:10:00|25783.5|25768.5|25783.5|25768.5|25786|25771|25761|25746|14
1645820100000|2022-02-25 20:15:00|25781|25766|25783.5|25768.5|25801|25786|25773.5|25758.5|11
1645820400000|2022-02-25 20:20:00|25786|25771|25793.5|25778.5|25808.5|25793.5|25771|25756|17
1645820700000|2022-02-25 20:25:00|25796|25781|25771|25756|25796|25781|25771|25756|16
1645821000000|2022-02-25 20:30:00|25778.5|25763.5|25778.5|25763.5|25806|25791|25773.5|25758.5|17
1645821300000|2022-02-25 20:35:00|25776|25761|25801|25786|25803.5|25788.5|25773.5|25758.5|18
1645821600000|2022-02-25 20:40:00|25798.5|25783.5|25831|25816|25848.5|25833.5|25796|25781|46
1645821900000|2022-02-25 20:45:00|25828.5|25813.5|25858.5|25843.5|25876|25861|25828.5|25813.5|88
1645822200000|2022-02-25 20:50:00|25861|25846|25906|25891|25911|25896|25861|25846|67
1645822500000|2022-02-25 20:55:00|25908.5|25893.5|25911|25896|25933.5|25918.5|25878.5|25863.5|99
1645822800000|2022-02-25 21:00:00|25949.2|25909.2|25933|25893|25964.7|25924.7|25931.4|25891.4|0
1645823100000|2022-02-25 21:05:00|25931.1|25891.1|25949.2|25909.2|25956.3|25916.3|25929.8|25889.8|0
1645823400000|2022-02-25 21:10:00|25947.3|25907.3|25938.6|25898.6|25961.5|25921.5|25938.6|25898.6|0
1645823700000|2022-02-25 21:15:00|25936.6|25896.6|25939.9|25899.9|25943.8|25903.8|25929.5|25889.5|0
1645824000000|2022-02-25 21:20:00|25941.8|25901.8|25950.4|25910.4|25950.4|25910.4|25936.6|25896.6|0
1645824300000|2022-02-25 21:25:00|25949.2|25909.2|25964.7|25924.7|25967.3|25927.3|25948.5|25908.5|0
1645824600000|2022-02-25 21:30:00|25965.3|25925.3|25955.6|25915.6|25973.1|25933.1|25953.7|25913.7|0
1645824900000|2022-02-25 21:35:00|25955|25915|25948.5|25908.5|25957.6|25917.6|25946.6|25906.6|0
1645825200000|2022-02-25 21:40:00|25947.2|25907.2|25947|25907|25950.5|25910.5|25945.1|25905.1|0
1645825500000|2022-02-25 21:45:00|25947.1|25907.1|25948.3|25908.3|25952.2|25912.2|25947|25907|0
1645825800000|2022-02-25 21:50:00|25948.4|25908.4|25966.4|25926.4|25969.7|25929.7|25948.3|25908.3|0
1645826100000|2022-02-25 21:55:00|25965.1|25925.1|25949|25909|25967.7|25927.7|25943.8|25903.8|0
1645826400000|2022-02-25 22:00:00|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|0
1646002800000|2022-02-27 23:00:00|25175.6|25127.6|25278.3|25230.3|25302.8|25254.8|25073.3|25025.3|0
1646003100000|2022-02-27 23:05:00|25278.9|25230.9|25172.7|25124.7|25280.8|25232.8|25159.8|25111.8|0
1646003400000|2022-02-27 23:10:00|25174|25126|25252.5|25204.5|25257.1|25209.1|25164.3|25116.3|0
1646003700000|2022-02-27 23:15:00|25251.9|25203.9|25211.4|25163.4|25275|25227|25161.6|25113.6|0
1646004000000|2022-02-27 23:20:00|25209.5|25161.5|25252.6|25204.6|25279.7|25231.7|25197.2|25149.2|0
1646004300000|2022-02-27 23:25:00|25252.5|25204.5|25256.3|25208.3|25274.5|25226.5|25217.7|25169.7|0
1646004600000|2022-02-27 23:30:00|25257.6|25209.6|25377|25337|25410.9|25370.9|25243.4|25195.4|0
1646004900000|2022-02-27 23:35:00|25378.9|25338.9|25307.8|25267.8|25380.2|25340.2|25304.5|25264.5|0
1646005200000|2022-02-27 23:40:00|25309.7|25269.7|25295.9|25255.9|25335.6|25295.6|25285.6|25245.6|0
1646005500000|2022-02-27 23:45:00|25292.7|25252.7|25314.4|25274.4|25324.4|25284.4|25270.7|25230.7|0
1646005800000|2022-02-27 23:50:00|25314.5|25274.5|25301.7|25261.7|25347.4|25307.4|25295.9|25255.9|0
1646006100000|2022-02-27 23:55:00|25304.3|25264.3|25264.2|25224.2|25308.8|25268.8|25261.6|25221.6|0
1646006400000|2022-02-28 00:00:00|25265.5|25225.5|25225.4|25185.4|25282.9|25242.9|25207.9|25167.9|0
1646006700000|2022-02-28 00:05:00|25226.1|25186.1|25257.1|25217.1|25261|25221|25207.9|25167.9|0
1646007000000|2022-02-28 00:10:00|25258.4|25218.4|25251.9|25211.9|25261|25221|25223.5|25183.5|0
1646007300000|2022-02-28 00:15:00|25223.5|25183.5|24741.8|24701.8|25224.8|25184.8|24632.6|24592.6|0
1646007600000|2022-02-28 00:20:00|24742.4|24702.4|24726.6|24686.6|24743.6|24703.6|24697.4|24657.4|0
1646007900000|2022-02-28 00:25:00|24726|24686|24698.3|24658.3|24736.1|24696.1|24669.4|24629.4|0
1646008200000|2022-02-28 00:30:00|24945.8|24905.8|24956.7|24916.7|24999.3|24959.3|24943.9|24903.9|0
1646008500000|2022-02-28 00:35:00|24957.2|24917.2|24939.6|24899.6|24971.2|24931.2|24928|24888|0
1646008800000|2022-02-28 00:40:00|24940.8|24900.8|24946.7|24906.7|24954.8|24914.8|24896.4|24856.4|0
1646009100000|2022-02-28 00:45:00|24947.3|24907.3|25006.6|24966.6|25006.6|24966.6|24940.3|24900.3|0
1646009400000|2022-02-28 00:50:00|25005.4|24965.4|24978.1|24938.1|25008.6|24968.6|24963.9|24923.9|0
1646009700000|2022-02-28 00:55:00|24978.7|24938.7|24967.3|24927.3|24993.3|24953.3|24948.1|24908.1|0
1646010000000|2022-02-28 01:00:00|24966.7|24926.7|24977.1|24937.1|24996|24956|24954.6|24914.6|0
1646010300000|2022-02-28 01:05:00|24977.7|24937.7|25058.6|25018.6|25064.9|25024.9|24977.7|24937.7|0
1646010600000|2022-02-28 01:10:00|25059.2|25019.2|25035.3|24995.3|25102.1|25062.1|25024.3|24984.3|0
1646010900000|2022-02-28 01:15:00|25035.9|24995.9|25040|25000|25079.8|25039.8|25021|24981|0
1646011200000|2022-02-28 01:20:00|25039.4|24999.4|25029.5|24989.5|25048.8|25008.8|25015.6|24975.6|0
1646011500000|2022-02-28 01:25:00|25030.1|24990.1|25040.8|25000.8|25044.1|25004.1|25013.2|24973.2|0
1646011800000|2022-02-28 01:30:00|25042.6|25002.6|25026|24986|25048.6|25008.6|25018.2|24978.2|0
1646012100000|2022-02-28 01:35:00|25026.6|24986.6|24986|24946|25062.8|25022.8|24971.5|24931.5|0
1646012400000|2022-02-28 01:40:00|24984.8|24944.8|25002.5|24962.5|25016|24976|24960.5|24920.5|0
1646012700000|2022-02-28 01:45:00|25003.3|24963.3|25003.4|24963.4|25018|24978|24950.9|24910.9|0
1646013000000|2022-02-28 01:50:00|25004|24964|24913.9|24873.9|25019.4|24979.4|24894.7|24854.7|0
1646013300000|2022-02-28 01:55:00|24913.8|24873.8|24759.7|24719.7|24914|24874|24758.5|24718.5|0
1646013600000|2022-02-28 02:00:00|24761.7|24721.7|24791.9|24751.9|24804.7|24764.7|24761.7|24721.7|0
1646013900000|2022-02-28 02:05:00|24791.3|24751.3|24861.8|24821.8|24871.4|24831.4|24790.5|24750.5|0
1646014200000|2022-02-28 02:10:00|24863|24823|24833.1|24793.1|24873.1|24833.1|24806.1|24766.1|0
1646014500000|2022-02-28 02:15:00|24833.7|24793.7|24815.6|24775.6|24839.5|24799.5|24791.3|24751.3|0
1646014800000|2022-02-28 02:20:00|24812.6|24772.6|24799.9|24759.9|24812.6|24772.6|24777.4|24737.4|0
1646015100000|2022-02-28 02:25:00|24799.8|24759.8|24771|24731|24799.8|24759.8|24758.2|24718.2|0
1646015400000|2022-02-28 02:30:00|24772.2|24732.2|24755|24715|24774.2|24734.2|24743.8|24703.8|0
1646015700000|2022-02-28 02:35:00|24753.8|24713.8|24777.5|24737.5|24793.5|24753.5|24745.5|24705.5|0
1646016000000|2022-02-28 02:40:00|24778.1|24738.1|24708.9|24668.9|24778.9|24738.9|24707.3|24667.3|0
1646016300000|2022-02-28 02:45:00|24710.1|24670.1|24614.2|24574.2|24715.3|24675.3|24579|24539|0
1646016600000|2022-02-28 02:50:00|24613|24573|24633.5|24593.5|24649.4|24609.4|24604.6|24564.6|0
1646016900000|2022-02-28 02:55:00|24629.9|24589.9|24743.8|24703.8|24748.5|24708.5|24593.7|24553.7|0
1646017200000|2022-02-28 03:00:00|24744.4|24704.4|24778.8|24738.8|24780.2|24740.2|24744.4|24704.4|0
1646017500000|2022-02-28 03:05:00|24779.4|24739.4|24750|24710|24783.4|24743.4|24729|24689|0
1646017800000|2022-02-28 03:10:00|24751.2|24711.2|24726.1|24686.1|24770.6|24730.6|24726|24686|0
1646018100000|2022-02-28 03:15:00|24725.5|24685.5|24751.7|24711.7|24761.3|24721.3|24724.7|24684.7|0
1646018400000|2022-02-28 03:20:00|24750.3|24710.3|24782.4|24742.4|24790.7|24750.7|24748.4|24708.4|0
1646018700000|2022-02-28 03:25:00|24783|24743|24763.4|24723.4|24795.1|24755.1|24760.2|24720.2|0
1646019000000|2022-02-28 03:30:00|24764|24724|24790.1|24750.1|24809.4|24769.4|24753.9|24713.9|0
1646019300000|2022-02-28 03:35:00|24790.2|24750.2|24815.4|24775.4|24823.4|24783.4|24785.2|24745.2|0
1646019600000|2022-02-28 03:40:00|24814.8|24774.8|24837.7|24797.7|24851.8|24811.8|24799.4|24759.4|0
1646019900000|2022-02-28 03:45:00|24836.5|24796.5|24832.7|24792.7|24836.5|24796.5|24802.6|24762.6|0
1646020200000|2022-02-28 03:50:00|24832.6|24792.6|24823|24783|24834.5|24794.5|24821.5|24781.5|0
1646020500000|2022-02-28 03:55:00|24822.9|24782.9|24790.2|24750.2|24824.7|24784.7|24769.6|24729.6|0
1646020800000|2022-02-28 04:00:00|24790.3|24750.3|24833.7|24793.7|24833.7|24793.7|24790.2|24750.2|0
1646021100000|2022-02-28 04:05:00|24832.5|24792.5|24930.8|24890.8|24940.3|24900.3|24825.6|24785.6|0
1646021400000|2022-02-28 04:10:00|24930.9|24890.9|24899.8|24859.8|24947.7|24907.7|24899.8|24859.8|0
1646021700000|2022-02-28 04:15:00|24899.7|24859.7|24891.4|24851.4|24909.3|24869.3|24881.8|24841.8|0
1646022000000|2022-02-28 04:20:00|24890.8|24850.8|24894.5|24854.5|24906|24866|24872.3|24832.3|0
1646022300000|2022-02-28 04:25:00|24892.7|24852.7|24899.5|24859.5|24913.7|24873.7|24875.3|24835.3|0
1646022600000|2022-02-28 04:30:00|24897.7|24857.7|24918.8|24878.8|24918.8|24878.8|24877.3|24837.3|0
1646022900000|2022-02-28 04:35:00|24918.9|24878.9|24913.9|24873.9|24926.6|24886.6|24909.3|24869.3|0
1646023200000|2022-02-28 04:40:00|24913.8|24873.8|24901.1|24861.1|24915.7|24875.7|24894.8|24854.8|0
1646023500000|2022-02-28 04:45:00|24901|24861|24894.6|24854.6|24901.1|24861.1|24862.7|24822.7|0
1646023800000|2022-02-28 04:50:00|24895.2|24855.2|24885|24845|24897.9|24857.9|24883.6|24843.6|0
1646024100000|2022-02-28 04:55:00|24885.6|24845.6|24886.1|24846.1|24894.6|24854.6|24856.3|24816.3|0
1646024400000|2022-02-28 05:00:00|24883.8|24843.8|24870.5|24830.5|24905.4|24865.4|24870.4|24830.4|0
1646024700000|2022-02-28 05:05:00|24872.3|24832.3|24870.6|24830.6|24878.8|24838.8|24850|24810|0
1646025000000|2022-02-28 05:10:00|24870|24830|24910.6|24870.6|24910.6|24870.6|24867.4|24827.4|0
1646025300000|2022-02-28 05:15:00|24915.2|24875.2|24935.8|24895.8|24956.8|24916.8|24915.2|24875.2|0
1646025600000|2022-02-28 05:20:00|24936.4|24896.4|24958.5|24918.5|24969.7|24929.7|24932.9|24892.9|0
1646025900000|2022-02-28 05:25:00|24958.4|24918.4|24992.2|24952.2|24992.2|24952.2|24948.9|24908.9|0
1646026200000|2022-02-28 05:30:00|24991.6|24951.6|24985.1|24945.1|25027.2|24987.2|24970.9|24930.9|0
1646026500000|2022-02-28 05:35:00|24983.7|24943.7|24975.6|24935.6|25004.3|24964.3|24974.2|24934.2|0
1646026800000|2022-02-28 05:40:00|24974.2|24934.2|24981.9|24941.9|24991.4|24951.4|24970.8|24930.8|0
1646027100000|2022-02-28 05:45:00|24982.5|24942.5|24935.4|24895.4|24983.7|24943.7|24930.4|24890.4|0
1646027400000|2022-02-28 05:50:00|24935.5|24895.5|24966.7|24926.7|24974.5|24934.5|24923.5|24883.5|0
1646027700000|2022-02-28 05:55:00|24966.8|24926.8|24928.6|24888.6|24966.8|24926.8|24925.5|24885.5|0
1646028000000|2022-02-28 06:00:00|24933.2|24893.2|24997.1|24957.1|25009.9|24969.9|24925.5|24885.5|0
1646028300000|2022-02-28 06:05:00|24997|24957|25000|24960|25006.6|24966.6|24971.3|24931.3|0
1646028600000|2022-02-28 06:10:00|24999.5|24959.5|25005.1|24965.1|25008.3|24968.3|24998.6|24958.6|0
1646028900000|2022-02-28 06:15:00|25003.9|24963.9|24952.2|24912.2|25005|24965|24952.2|24912.2|0
1646029200000|2022-02-28 06:20:00|24952.8|24912.8|24935.9|24895.9|24969.9|24929.9|24925.1|24885.1|0
1646029500000|2022-02-28 06:25:00|24936|24896|24971.8|24931.8|24998.2|24958.2|24934.1|24894.1|0
1646029800000|2022-02-28 06:30:00|24974.2|24934.2|24921.7|24881.7|24979.6|24939.6|24886.6|24846.6|0
1646030100000|2022-02-28 06:35:00|24921.6|24881.6|24988.5|24948.5|24993.5|24953.5|24921.6|24881.6|0
1646030400000|2022-02-28 06:40:00|24989.1|24949.1|24987.3|24947.3|25004.6|24964.6|24944|24904|0
1646030700000|2022-02-28 06:45:00|24984.1|24944.1|24952.7|24912.7|24988.7|24948.7|24944|24904|0
1646031000000|2022-02-28 06:50:00|24952.1|24912.1|24935|24895|24955.9|24915.9|24892.1|24852.1|0
1646031300000|2022-02-28 06:55:00|24923.9|24883.9|24891.9|24851.9|24946|24906|24881|24841|0
1646031600000|2022-02-28 07:00:00|24900.9|24860.9|25086.5|25046.5|25091.5|25051.5|24878.4|24838.4|160
1646031900000|2022-02-28 07:05:00|25077|25037|25128.5|25113.5|25171|25156|25054.7|25014.7|112
1646032200000|2022-02-28 07:10:00|25131|25116|25101|25086|25133.5|25118.5|25046|25031|147
1646032500000|2022-02-28 07:15:00|25103.5|25088.5|25123.5|25108.5|25143.5|25128.5|25073.5|25058.5|129
1646032800000|2022-02-28 07:20:00|25121|25106|25151|25136|25166|25151|25093.5|25078.5|154
1646033100000|2022-02-28 07:25:00|25148.5|25133.5|25103.5|25088.5|25181|25166|25103.5|25088.5|151
1646033400000|2022-02-28 07:30:00|25098.5|25083.5|25168.5|25153.5|25173.5|25158.5|25083.5|25068.5|138
1646033700000|2022-02-28 07:35:00|25171|25156|25173.5|25158.5|25211|25196|25143.5|25128.5|125
1646034000000|2022-02-28 07:40:00|25176|25161|25203.5|25188.5|25208.5|25193.5|25163.5|25148.5|30
1646034300000|2022-02-28 07:45:00|25198.5|25183.5|25223.5|25208.5|25293.5|25278.5|25193.5|25178.5|146
1646034600000|2022-02-28 07:50:00|25221|25206|25178.5|25163.5|25248.5|25233.5|25166|25151|73
1646034900000|2022-02-28 07:55:00|25173.5|25158.5|25148.5|25133.5|25243.5|25228.5|25138.5|25123.5|141
1646035200000|2022-02-28 08:00:00|25156|25141|25238.5|25223.5|25238.5|25223.5|25043.5|25028.5|902
1646035500000|2022-02-28 08:05:00|25241|25226|25221|25206|25286|25271|25206|25191|715
1646035800000|2022-02-28 08:10:00|25223.5|25208.5|25261|25246|25318.5|25303.5|25208.5|25193.5|898
1646036100000|2022-02-28 08:15:00|25263.5|25248.5|25271|25256|25318.5|25303.5|25241|25226|602
1646036400000|2022-02-28 08:20:00|25268.5|25253.5|25261|25246|25296|25281|25223.5|25208.5|554
1646036700000|2022-02-28 08:25:00|25263.5|25248.5|25273.5|25258.5|25311|25296|25236|25221|462
1646037000000|2022-02-28 08:30:00|25271|25256|25181|25166|25276|25261|25173.5|25158.5|515
1646037300000|2022-02-28 08:35:00|25178.5|25163.5|25071|25056|25208.5|25193.5|25066|25051|532
1646037600000|2022-02-28 08:40:00|25072.8|25057.8|25095.3|25080.3|25095.3|25080.3|25052.8|25037.8|545
1646037900000|2022-02-28 08:45:00|25092.8|25077.8|25092.8|25077.8|25127.8|25112.8|25042.8|25027.8|390
1646038200000|2022-02-28 08:50:00|25082.8|25067.8|25025.3|25010.3|25105.3|25090.3|25017.8|25002.8|442
1646038500000|2022-02-28 08:55:00|25027.8|25012.8|24982.8|24967.8|25032.8|25017.8|24960.3|24945.3|703
1646038800000|2022-02-28 09:00:00|24980.3|24965.3|25002.8|24987.8|25012.8|24997.8|24965.3|24950.3|298
1646039100000|2022-02-28 09:05:00|25000.3|24985.3|25095.3|25080.3|25115.3|25100.3|25000.3|24985.3|373
1646039400000|2022-02-28 09:10:00|25097.8|25082.8|25107.8|25092.8|25117.8|25102.8|25060.3|25045.3|367
1646039700000|2022-02-28 09:15:00|25112.8|25097.8|25055.3|25040.3|25112.8|25097.8|25037.8|25022.8|239
1646040000000|2022-02-28 09:20:00|25057.8|25042.8|25080.3|25065.3|25102.8|25087.8|25052.8|25037.8|144
1646040300000|2022-02-28 09:25:00|25082.8|25067.8|25042.8|25027.8|25097.8|25082.8|25032.8|25017.8|118
1646040600000|2022-02-28 09:30:00|25040.3|25025.3|25052.8|25037.8|25057.8|25042.8|25007.8|24992.8|259
1646040900000|2022-02-28 09:35:00|25055.3|25040.3|25057.8|25042.8|25067.8|25052.8|25017.8|25002.8|122
1646041200000|2022-02-28 09:40:00|25052.8|25037.8|25122.8|25107.8|25132.8|25117.8|25042.8|25027.8|154
1646041500000|2022-02-28 09:45:00|25120.3|25105.3|25122.8|25107.8|25152.8|25137.8|25102.8|25087.8|143
1646041800000|2022-02-28 09:50:00|25125.3|25110.3|25155.3|25140.3|25172.8|25157.8|25110.3|25095.3|138
1646042100000|2022-02-28 09:55:00|25157.8|25142.8|25162.8|25147.8|25177.8|25162.8|25145.3|25130.3|230
1646042400000|2022-02-28 10:00:00|25160.3|25145.3|25130.3|25115.3|25162.8|25147.8|25127.8|25112.8|162
1646042700000|2022-02-28 10:05:00|25127.8|25112.8|25127.8|25112.8|25145.3|25130.3|25120.3|25105.3|46
1646043000000|2022-02-28 10:10:00|25125.3|25110.3|25092.8|25077.8|25127.8|25112.8|25092.8|25077.8|132
1646043300000|2022-02-28 10:15:00|25090.3|25075.3|25065.3|25050.3|25110.3|25095.3|25060.3|25045.3|141
1646043600000|2022-02-28 10:20:00|25067.8|25052.8|25057.8|25042.8|25072.8|25057.8|25045.3|25030.3|137
1646043900000|2022-02-28 10:25:00|25055.3|25040.3|25042.8|25027.8|25057.8|25042.8|25025.3|25010.3|113
1646044200000|2022-02-28 10:30:00|25037.8|25022.8|25055.3|25040.3|25062.8|25047.8|24992.8|24977.8|275
1646044500000|2022-02-28 10:35:00|25052.8|25037.8|25047.8|25032.8|25070.3|25055.3|25027.8|25012.8|174
1646044800000|2022-02-28 10:40:00|25050.3|25035.3|25067.8|25052.8|25070.3|25055.3|25027.8|25012.8|129
1646045100000|2022-02-28 10:45:00|25065.3|25050.3|25122.8|25107.8|25127.8|25112.8|25065.3|25050.3|132
1646045400000|2022-02-28 10:50:00|25117.8|25102.8|25120.3|25105.3|25145.3|25130.3|25112.8|25097.8|177
1646045700000|2022-02-28 10:55:00|25122.8|25107.8|25147.8|25132.8|25150.3|25135.3|25115.3|25100.3|166
1646046000000|2022-02-28 11:00:00|25145.3|25130.3|25122.8|25107.8|25170.3|25155.3|25120.3|25105.3|201
1646046300000|2022-02-28 11:05:00|25125.3|25110.3|25100.3|25085.3|25132.8|25117.8|25097.8|25082.8|100
1646046600000|2022-02-28 11:10:00|25097.8|25082.8|25097.8|25082.8|25125.3|25110.3|25087.8|25072.8|153
1646046900000|2022-02-28 11:15:00|25100.3|25085.3|25022.8|25007.8|25102.8|25087.8|25022.8|25007.8|188
1646047200000|2022-02-28 11:20:00|25025.3|25010.3|25035.3|25020.3|25057.8|25042.8|25022.8|25007.8|85
1646047500000|2022-02-28 11:25:00|25032.8|25017.8|25005.3|24990.3|25042.8|25027.8|24992.8|24977.8|231
1646047800000|2022-02-28 11:30:00|25007.8|24992.8|25032.8|25017.8|25042.8|25027.8|25000.3|24985.3|118
1646048100000|2022-02-28 11:35:00|25030.3|25015.3|25070.3|25055.3|25075.3|25060.3|25022.8|25007.8|123
1646048400000|2022-02-28 11:40:00|25067.8|25052.8|25060.3|25045.3|25070.3|25055.3|25042.8|25027.8|53
1646048700000|2022-02-28 11:45:00|25057.8|25042.8|25050.3|25035.3|25067.8|25052.8|25042.8|25027.8|68
1646049000000|2022-02-28 11:50:00|25052.8|25037.8|25030.3|25015.3|25067.8|25052.8|25020.3|25005.3|115
1646049300000|2022-02-28 11:55:00|25032.8|25017.8|25022.8|25007.8|25065.3|25050.3|25020.3|25005.3|181
1646049600000|2022-02-28 12:00:00|25020.3|25005.3|25060.3|25045.3|25065.3|25050.3|25020.3|25005.3|132
1646049900000|2022-02-28 12:05:00|25062.8|25047.8|25100.3|25085.3|25107.8|25092.8|25060.3|25045.3|107
1646050200000|2022-02-28 12:10:00|25102.8|25087.8|25102.8|25087.8|25127.8|25112.8|25095.3|25080.3|126
1646050500000|2022-02-28 12:15:00|25105.3|25090.3|25082.8|25067.8|25107.8|25092.8|25072.8|25057.8|102
1646050800000|2022-02-28 12:20:00|25080.3|25065.3|25125.3|25110.3|25127.8|25112.8|25080.3|25065.3|127
1646051100000|2022-02-28 12:25:00|25127.8|25112.8|25090.3|25075.3|25130.3|25115.3|25080.3|25065.3|120
1646051400000|2022-02-28 12:30:00|25092.8|25077.8|25110.3|25095.3|25117.8|25102.8|25087.8|25072.8|53
1646051700000|2022-02-28 12:35:00|25107.8|25092.8|25107.8|25092.8|25117.8|25102.8|25100.3|25085.3|44
1646052000000|2022-02-28 12:40:00|25102.3|25087.3|25109.8|25094.8|25129.8|25114.8|25097.3|25082.3|204
1646052300000|2022-02-28 12:45:00|25112.3|25097.3|25172.3|25157.3|25174.8|25159.8|25112.3|25097.3|130
1646052600000|2022-02-28 12:50:00|25174.8|25159.8|25224.8|25209.8|25224.8|25209.8|25167.3|25152.3|227
1646052900000|2022-02-28 12:55:00|25222.3|25207.3|25152.3|25137.3|25227.3|25212.3|25117.3|25102.3|312
1646053200000|2022-02-28 13:00:00|25154.8|25139.8|25139.8|25124.8|25159.8|25144.8|25112.3|25097.3|258
1646053500000|2022-02-28 13:05:00|25137.3|25122.3|25142.3|25127.3|25159.8|25144.8|25124.8|25109.8|106
1646053800000|2022-02-28 13:10:00|25147.3|25132.3|25107.3|25092.3|25162.3|25147.3|25107.3|25092.3|77
1646054100000|2022-02-28 13:15:00|25109.8|25094.8|25127.3|25112.3|25132.3|25117.3|25102.3|25087.3|98
1646054400000|2022-02-28 13:20:00|25129.8|25114.8|25122.3|25107.3|25142.3|25127.3|25104.8|25089.8|113
1646054700000|2022-02-28 13:25:00|25124.8|25109.8|25122.3|25107.3|25139.8|25124.8|25102.3|25087.3|109
1646055000000|2022-02-28 13:30:00|25119.8|25104.8|25039.8|25024.8|25144.8|25129.8|25037.3|25022.3|165
1646055300000|2022-02-28 13:35:00|25042.3|25027.3|24999.8|24984.8|25044.8|25029.8|24997.3|24982.3|205
1646055600000|2022-02-28 13:40:00|25002.3|24987.3|24977.3|24962.3|25022.3|25007.3|24957.3|24942.3|325
1646055900000|2022-02-28 13:45:00|24987.3|24972.3|24997.3|24982.3|25012.3|24997.3|24967.3|24952.3|372
1646056200000|2022-02-28 13:50:00|25004.8|24989.8|24992.3|24977.3|25044.8|25029.8|24992.3|24977.3|236
1646056500000|2022-02-28 13:55:00|24989.8|24974.8|24967.3|24952.3|25009.8|24994.8|24962.3|24947.3|183
1646056800000|2022-02-28 14:00:00|24964.8|24949.8|25002.3|24987.3|25012.3|24997.3|24957.3|24942.3|218
1646057100000|2022-02-28 14:05:00|24999.8|24984.8|25004.8|24989.8|25022.3|25007.3|24997.3|24982.3|190
1646057400000|2022-02-28 14:10:00|25007.3|24992.3|25032.3|25017.3|25037.3|25022.3|24999.8|24984.8|219
1646057700000|2022-02-28 14:15:00|25034.8|25019.8|25007.3|24992.3|25072.3|25057.3|25004.8|24989.8|112
1646058000000|2022-02-28 14:20:00|25009.8|24994.8|24994.8|24979.8|25017.3|25002.3|24994.8|24979.8|67
1646058300000|2022-02-28 14:25:00|24997.3|24982.3|24982.3|24967.3|25009.8|24994.8|24972.3|24957.3|80
1646058600000|2022-02-28 14:30:00|24979.8|24964.8|24982.3|24967.3|25072.3|25057.3|24977.3|24962.3|309
1646058900000|2022-02-28 14:35:00|24987.3|24972.3|25014.8|24999.8|25042.3|25027.3|24982.3|24967.3|249
1646059200000|2022-02-28 14:40:00|25009.8|24994.8|24999.8|24984.8|25032.3|25017.3|24974.8|24959.8|149
1646059500000|2022-02-28 14:45:00|25004.8|24989.8|25019.8|25004.8|25049.8|25034.8|24987.3|24972.3|197
1646059800000|2022-02-28 14:50:00|25017.3|25002.3|25052.3|25037.3|25077.3|25062.3|25007.3|24992.3|220
1646060100000|2022-02-28 14:55:00|25054.8|25039.8|25132.3|25117.3|25132.3|25117.3|25049.8|25034.8|266
1646060400000|2022-02-28 15:00:00|25134.8|25119.8|25072.3|25057.3|25144.8|25129.8|25059.8|25044.8|268
1646060700000|2022-02-28 15:05:00|25074.8|25059.8|25067.3|25052.3|25087.3|25072.3|25014.8|24999.8|237
1646061000000|2022-02-28 15:10:00|25070|25055|25012.5|24997.5|25075|25060|24990|24975|217
1646061300000|2022-02-28 15:15:00|25010|24995|25005|24990|25037.5|25022.5|24980|24965|148
1646061600000|2022-02-28 15:20:00|25002.5|24987.5|25100|25085|25115|25100|25000|24985|324
1646061900000|2022-02-28 15:25:00|25097.5|25082.5|25115|25100|25145|25130|25072.5|25057.5|196
1646062200000|2022-02-28 15:30:00|25117.5|25102.5|25190|25175|25210|25195|25117.5|25102.5|304
1646062500000|2022-02-28 15:35:00|25192.5|25177.5|25290|25275|25325|25310|25192.5|25177.5|494
1646062800000|2022-02-28 15:40:00|25295|25280|25302.5|25287.5|25325|25310|25265|25250|289
1646063100000|2022-02-28 15:45:00|25300|25285|25305|25290|25345|25330|25295|25280|290
1646063400000|2022-02-28 15:50:00|25307.5|25292.5|25315|25300|25330|25315|25290|25275|343
1646063700000|2022-02-28 15:55:00|25320|25305|25380|25365|25385|25370|25320|25305|441
1646064000000|2022-02-28 16:00:00|25382.5|25367.5|25397.5|25382.5|25410|25395|25365|25350|334
1646064300000|2022-02-28 16:05:00|25395|25380|25377.5|25362.5|25432.5|25417.5|25375|25360|257
1646064600000|2022-02-28 16:10:00|25380|25365|25350|25335|25385|25370|25330|25315|249
1646064900000|2022-02-28 16:15:00|25352.5|25337.5|25420|25405|25435|25420|25352.5|25337.5|346
1646065200000|2022-02-28 16:20:00|25415|25400|25437.5|25422.5|25452.5|25437.5|25415|25400|283
1646065500000|2022-02-28 16:25:00|25440|25425|25440|25425|25495|25480|25420|25405|732
1646065800000|2022-02-28 16:30:00|25435|25420|25417.5|25402.5|25480|25465|25407.5|25392.5|1084
1646066100000|2022-02-28 16:35:00|25422.5|25407.5|25385|25370|25440|25425|25380|25365|772
1646066400000|2022-02-28 16:40:00|25387.5|25372.5|25387.5|25372.5|25395|25380|25345|25330|106
1646066700000|2022-02-28 16:45:00|25390|25375|25347.5|25332.5|25397.5|25382.5|25342.5|25327.5|371
1646067000000|2022-02-28 16:50:00|25352.5|25327.5|25372.5|25352.5|25377.5|25352.5|25337.5|25317.5|72
1646067300000|2022-02-28 16:55:00|25377.5|25347.5|25377.5|25357.5|25402.5|25382.5|25367.5|25342.5|78
1646067600000|2022-02-28 17:00:00|25382.5|25352.5|25392.5|25372.5|25412.5|25392.5|25377.5|25352.5|42
1646067900000|2022-02-28 17:05:00|25387.5|25367.5|25282.5|25262.5|25397.5|25372.5|25282.5|25262.5|125
1646068200000|2022-02-28 17:10:00|25287.5|25257.5|25222.5|25202.5|25287.5|25267.5|25212.5|25192.5|178
1646068500000|2022-02-28 17:15:00|25227.5|25207.5|25222.5|25202.5|25232.5|25212.5|25182.5|25162.5|115
1646068800000|2022-02-28 17:20:00|25227.5|25207.5|25212.5|25192.5|25252.5|25232.5|25197.5|25172.5|94
1646069100000|2022-02-28 17:25:00|25217.5|25197.5|25252.5|25227.5|25252.5|25232.5|25212.5|25192.5|58
1646069400000|2022-02-28 17:30:00|25247.5|25222.5|25227.5|25207.5|25267.5|25247.5|25212.5|25192.5|50
1646069700000|2022-02-28 17:35:00|25232.5|25202.5|25217.5|25197.5|25242.5|25222.5|25212.5|25192.5|22
1646070000000|2022-02-28 17:40:00|25222.5|25202.5|25172.5|25152.5|25227.5|25207.5|25172.5|25152.5|42
1646070300000|2022-02-28 17:45:00|25177.5|25157.5|25172.5|25152.5|25182.5|25162.5|25147.5|25127.5|58
1646070600000|2022-02-28 17:50:00|25167.5|25147.5|25142.5|25117.5|25177.5|25157.5|25127.5|25107.5|49
1646070900000|2022-02-28 17:55:00|25137.5|25122.5|25152.5|25132.5|25152.5|25132.5|25122.5|25102.5|22
1646071200000|2022-02-28 18:00:00|25157.5|25127.5|25187.5|25167.5|25192.5|25172.5|25152.5|25127.5|27
1646071500000|2022-02-28 18:05:00|25192.5|25172.5|25217.5|25197.5|25222.5|25202.5|25182.5|25162.5|24
1646071800000|2022-02-28 18:10:00|25212.5|25192.5|25232.5|25207.5|25242.5|25217.5|25202.5|25177.5|12
1646072100000|2022-02-28 18:15:00|25237.5|25212.5|25172.5|25147.5|25237.5|25212.5|25167.5|25142.5|37
1646072400000|2022-02-28 18:20:00|25167.5|25142.5|25132.5|25112.5|25172.5|25152.5|25127.5|25112.5|31
1646072700000|2022-02-28 18:25:00|25137.5|25117.5|25167.5|25142.5|25177.5|25152.5|25137.5|25112.5|27
1646073000000|2022-02-28 18:30:00|25162.5|25137.5|25157.5|25132.5|25177.5|25157.5|25142.5|25117.5|7
1646073300000|2022-02-28 18:35:00|25167.5|25137.5|25182.5|25162.5|25187.5|25162.5|25147.5|25127.5|18
1646073600000|2022-02-28 18:40:00|25187.5|25157.5|25177.5|25152.5|25197.5|25177.5|25167.5|25142.5|12
1646073900000|2022-02-28 18:45:00|25172.5|25147.5|25182.5|25157.5|25182.5|25162.5|25152.5|25132.5|10
1646074200000|2022-02-28 18:50:00|25187.5|25162.5|25217.5|25192.5|25222.5|25197.5|25182.5|25162.5|21
1646074500000|2022-02-28 18:55:00|25216.5|25188.5|25202.5|25177.5|25217.5|25192.5|25192.5|25167.5|13
1646074800000|2022-02-28 19:00:00|25201.5|25173.5|25097.5|25072.5|25202.5|25177.5|25096.5|25068.5|13
1646075100000|2022-02-28 19:05:00|25102.5|25077.5|25049|25021|25102.5|25087.5|25049|25021|42
1646075400000|2022-02-28 19:10:00|25051.5|25023.5|25022.5|24997.5|25051.5|25023.5|25007.5|24982.5|66
1646075700000|2022-02-28 19:15:00|25021.5|24993.5|25047.5|25022.5|25047.5|25022.5|25021.5|24993.5|19
1646076000000|2022-02-28 19:20:00|25046.5|25018.5|25014|24986|25049|25021|25007.5|24983.5|4
1646076300000|2022-02-28 19:25:00|25011.5|24983.5|25017.5|25002.5|25034|25007.5|25007.5|24982.5|16
1646076600000|2022-02-28 19:30:00|25015|25000|25017.5|25002.5|25027.5|25012.5|25012.5|24997.5|6
1646076900000|2022-02-28 19:35:00|25022.5|25007.5|25030|25015|25050|25035|25022.5|25007.5|6
1646077200000|2022-02-28 19:40:00|25027.5|25012.5|25095|25080|25102.5|25087.5|25025|25010|12
1646077500000|2022-02-28 19:45:00|25092.5|25077.5|25062.5|25047.5|25092.5|25077.5|25060|25045|60
1646077800000|2022-02-28 19:50:00|25055|25040|25075|25060|25080|25065|25055|25040|9
1646078100000|2022-02-28 19:55:00|25077.5|25062.5|25055|25040|25112.5|25097.5|25055|25040|43
1646078400000|2022-02-28 20:00:00|25062.5|25047.5|25055|25040|25077.5|25062.5|25045|25030|75
1646078700000|2022-02-28 20:05:00|25050|25035|25075|25060|25077.5|25062.5|25020|25005|44
1646079000000|2022-02-28 20:10:00|25072.5|25057.5|25050|25035|25072.5|25057.5|25032.5|25017.5|17
1646079300000|2022-02-28 20:15:00|25052.5|25037.5|25065|25050|25082.5|25067.5|25050|25035|27
1646079600000|2022-02-28 20:20:00|25072.5|25057.5|25092.5|25077.5|25107.5|25092.5|25072.5|25057.5|42
1646079900000|2022-02-28 20:25:00|25095|25080|25065|25050|25105|25090|25065|25050|27
1646080200000|2022-02-28 20:30:00|25062.5|25047.5|25010|24995|25062.5|25047.5|25010|24995|62
1646080500000|2022-02-28 20:35:00|25017.5|25002.5|25000|24985|25017.5|25002.5|24982.5|24967.5|50
1646080800000|2022-02-28 20:40:00|25002.5|24987.5|25067.5|25052.5|25072.5|25057.5|25002.5|24987.5|36
1646081100000|2022-02-28 20:45:00|25070|25055|25100|25085|25120|25105|25070|25055|44
1646081400000|2022-02-28 20:50:00|25102.5|25087.5|25120|25105|25150|25135|25090|25075|47
1646081700000|2022-02-28 20:55:00|25122.5|25107.5|25125|25110|25135|25120|25072.5|25057.5|56
1646082000000|2022-02-28 21:00:00|25159.1|25119.1|25186.6|25146.6|25198.9|25158.9|25159.1|25119.1|0
1646082300000|2022-02-28 21:05:00|25186.7|25146.7|25162.7|25122.7|25200.2|25160.2|25150.4|25110.4|0
1646082600000|2022-02-28 21:10:00|25164|25124|25183.4|25143.4|25197.2|25157.2|25160.8|25120.8|0
1646082900000|2022-02-28 21:15:00|25184.7|25144.7|25196.9|25156.9|25202.1|25162.1|25178.2|25138.2|0
1646083200000|2022-02-28 21:20:00|25197|25157|25188.5|25148.5|25198.9|25158.9|25186.6|25146.6|0
1646083500000|2022-02-28 21:25:00|25188.6|25148.6|25190|25150|25195.2|25155.2|25181.4|25141.4|0
1646083800000|2022-02-28 21:30:00|25190.1|25150.1|25193.9|25153.9|25202.3|25162.3|25190|25150|0
1646084100000|2022-02-28 21:35:00|25192|25152|25202.3|25162.3|25202.3|25162.3|25192|25152|0
1646084400000|2022-02-28 21:40:00|25200.4|25160.4|25199.1|25159.1|25202.3|25162.3|25197.1|25157.1|0
1646084700000|2022-02-28 21:45:00|25197.8|25157.8|25197.1|25157.1|25200.4|25160.4|25197.1|25157.1|0
1646085000000|2022-02-28 21:50:00|25197.2|25157.2|25200.9|25160.9|25206.1|25166.1|25197.1|25157.1|0
1646085300000|2022-02-28 21:55:00|25199.6|25159.6|25198.3|25158.3|25200.2|25160.2|25197.6|25157.6|0
1646085600000|2022-02-28 22:00:00|25197|25157|25195.8|25155.8|25197.7|25157.7|25191.9|25151.9|0
1646085900000|2022-02-28 22:05:00|25191.9|25151.9|25191.9|25151.9|25195.8|25155.8|25190.7|25150.7|0
1646086200000|2022-02-28 22:10:00|25188.8|25148.8|25189.4|25149.4|25190.7|25150.7|25187.5|25147.5|0
1646086500000|2022-02-28 22:15:00|25190|25150|25191.3|25151.3|25192.6|25152.6|25190|25150|0
1646086800000|2022-02-28 22:20:00|25190.7|25150.7|25190|25150|25193.2|25153.2|25188.8|25148.8|0
1646087100000|2022-02-28 22:25:00|25188.8|25148.8|25190|25150|25190.7|25150.7|25187.5|25147.5|0
1646087400000|2022-02-28 22:30:00|25187.5|25147.5|25161.1|25121.1|25188.8|25148.8|25161.1|25121.1|0
1646087700000|2022-02-28 22:35:00|25161.8|25121.8|25160.5|25120.5|25163|25123|25159.2|25119.2|0
1646088000000|2022-02-28 22:40:00|25161.1|25121.1|25156.1|25116.1|25161.1|25121.1|25156.1|25116.1|0
1646088300000|2022-02-28 22:45:00|25157.3|25117.3|25160.5|25120.5|25160.5|25120.5|25156.7|25116.7|0
1646088600000|2022-02-28 22:50:00|25159.9|25119.9|25155.4|25115.4|25163.7|25123.7|25153.5|25113.5|0
1646088900000|2022-02-28 22:55:00|25156.1|25116.1|25157.3|25117.3|25157.3|25117.3|25155.4|25115.4|0
1646089200000|2022-02-28 23:00:00|25157.1|25117.1|25184.5|25144.5|25184.5|25144.5|25149.3|25109.3|0
1646089500000|2022-02-28 23:05:00|25185.2|25145.2|25185.5|25145.5|25197.8|25157.8|25180|25140|0
1646089800000|2022-02-28 23:10:00|25188.1|25148.1|25182.3|25142.3|25190.3|25150.3|25166.4|25126.4|0
1646090100000|2022-02-28 23:15:00|25183.6|25143.6|25186.8|25146.8|25207.5|25167.5|25181|25141|0
1646090400000|2022-02-28 23:20:00|25186.7|25146.7|25212.6|25172.6|25219.7|25179.7|25181|25141|0
1646090700000|2022-02-28 23:25:00|25213.3|25173.3|25204.2|25164.2|25217.8|25177.8|25197.1|25157.1|0
1646091000000|2022-02-28 23:30:00|25204.3|25164.3|25233.3|25193.3|25238.5|25198.5|25200.4|25160.4|0
1646091300000|2022-02-28 23:35:00|25234|25194|25244.3|25204.3|25255.3|25215.3|25233.3|25193.3|0
1646091600000|2022-02-28 23:40:00|25243.6|25203.6|25231.4|25191.4|25244.9|25204.9|25228.8|25188.8|0
1646091900000|2022-02-28 23:45:00|25230.7|25190.7|25234|25194|25241.1|25201.1|25223.6|25183.6|0
1646092200000|2022-02-28 23:50:00|25236.5|25196.5|25277|25237|25285.4|25245.4|25236.5|25196.5|0
1646092500000|2022-02-28 23:55:00|25277.7|25237.7|25241.3|25201.3|25281.8|25241.8|25239.4|25199.4|0
1646092800000|2022-03-01 00:00:00|25243.2|25203.2|25243.2|25203.2|25263.9|25223.9|25242|25202|0
1646093100000|2022-03-01 00:05:00|25242|25202|25207.7|25167.7|25242|25202|25205.1|25165.1|0
1646093400000|2022-03-01 00:10:00|25207.1|25167.1|25227.7|25187.7|25231|25191|25207.1|25167.1|0
1646093700000|2022-03-01 00:15:00|25227.8|25187.8|25254.7|25214.7|25267.6|25227.6|25196.6|25156.6|0
1646094000000|2022-03-01 00:20:00|25254.1|25214.1|25235.3|25195.3|25261.1|25221.1|25232|25192|0
1646094300000|2022-03-01 00:25:00|25234.7|25194.7|25269.3|25229.3|25269.3|25229.3|25230.7|25190.7|0
1646094600000|2022-03-01 00:30:00|25269.9|25229.9|25244.9|25204.9|25275.7|25235.7|25237|25197|0
1646094900000|2022-03-01 00:35:00|25245.5|25205.5|25267.2|25227.2|25275.5|25235.5|25244.8|25204.8|0
1646095200000|2022-03-01 00:40:00|25266.6|25226.6|25260.7|25220.7|25291.6|25251.6|25256.1|25216.1|0
1646095500000|2022-03-01 00:45:00|25260.1|25220.1|25207.5|25167.5|25267.2|25227.2|25205.6|25165.6|0
1646095800000|2022-03-01 00:50:00|25206.3|25166.3|25262.2|25222.2|25265.5|25225.5|25204.3|25164.3|0
1646096100000|2022-03-01 00:55:00|25261.6|25221.6|25267.5|25227.5|25270.8|25230.8|25250.8|25210.8|0
1646096400000|2022-03-01 01:00:00|25268.1|25228.1|25262.4|25222.4|25277.2|25237.2|25243.1|25203.1|0
1646096700000|2022-03-01 01:05:00|25262.5|25222.5|25301.1|25261.1|25309.4|25269.4|25256|25216|0
1646097000000|2022-03-01 01:10:00|25301|25261|25315.7|25275.7|25315.7|25275.7|25290|25250|0
1646097300000|2022-03-01 01:15:00|25313.9|25273.9|25301|25261|25313.9|25273.9|25286.7|25246.7|0
1646097600000|2022-03-01 01:20:00|25300.4|25260.4|25309.4|25269.4|25312.6|25272.6|25299.6|25259.6|0
1646097900000|2022-03-01 01:25:00|25310|25270|25317.2|25277.2|25320.5|25280.5|25296.4|25256.4|0
1646098200000|2022-03-01 01:30:00|25316.6|25276.6|25327.8|25287.8|25329.6|25289.6|25307|25267|0
1646098500000|2022-03-01 01:35:00|25327.2|25287.2|25330.9|25290.9|25332.8|25292.8|25316.6|25276.6|0
1646098800000|2022-03-01 01:40:00|25331|25291|25328.3|25288.3|25332.8|25292.8|25314.8|25274.8|0
1646099100000|2022-03-01 01:45:00|25329.5|25289.5|25275.9|25235.9|25329.5|25289.5|25269.5|25229.5|0
1646099400000|2022-03-01 01:50:00|25276.5|25236.5|25281.6|25241.6|25287.4|25247.4|25269.4|25229.4|0
1646099700000|2022-03-01 01:55:00|25282.4|25242.4|25266.1|25226.1|25285.6|25245.6|25258.4|25218.4|0
1646100000000|2022-03-01 02:00:00|25266.2|25226.2|25272.7|25232.7|25275.9|25235.9|25259.7|25219.7|0
1646100300000|2022-03-01 02:05:00|25272.1|25232.1|25282.3|25242.3|25300.2|25260.2|25269.5|25229.5|0
1646100600000|2022-03-01 02:10:00|25282.2|25242.2|25256.3|25216.3|25282.2|25242.2|25243.4|25203.4|0
1646100900000|2022-03-01 02:15:00|25255.7|25215.7|25272.4|25232.4|25283.9|25243.9|25254.9|25214.9|0
1646101200000|2022-03-01 02:20:00|25273|25233|25275.7|25235.7|25283.9|25243.9|25269.2|25229.2|0
1646101500000|2022-03-01 02:25:00|25277.5|25237.5|25251.7|25211.7|25283.9|25243.9|25246.6|25206.6|0
1646101800000|2022-03-01 02:30:00|25254.1|25214.1|25254.9|25214.9|25275.6|25235.6|25254.1|25214.1|0
1646102100000|2022-03-01 02:35:00|25255.5|25215.5|25211.1|25171.1|25266|25226|25211.1|25171.1|0
1646102400000|2022-03-01 02:40:00|25201.1|25161.1|25229.3|25189.3|25229.4|25189.4|25190|25150|0
1646102700000|2022-03-01 02:45:00|25229.4|25189.4|25228|25188|25234.4|25194.4|25219.7|25179.7|0
1646103000000|2022-03-01 02:50:00|25227.9|25187.9|25260.2|25220.2|25261.6|25221.6|25224.7|25184.7|0
1646103300000|2022-03-01 02:55:00|25260.8|25220.8|25247.4|25207.4|25261.6|25221.6|25237.8|25197.8|0
1646103600000|2022-03-01 03:00:00|25246.2|25206.2|25241|25201|25246.2|25206.2|25234.6|25194.6|0
1646103900000|2022-03-01 03:05:00|25240.4|25200.4|25224.8|25184.8|25244.2|25204.2|25216.5|25176.5|0
1646104200000|2022-03-01 03:10:00|25221.8|25181.8|25203.8|25163.8|25231.3|25191.3|25195.9|25155.9|0
1646104500000|2022-03-01 03:15:00|25204.4|25164.4|25205.6|25165.6|25208.9|25168.9|25202.4|25162.4|0
1646104800000|2022-03-01 03:20:00|25202.4|25162.4|25205.6|25165.6|25208.8|25168.8|25199.1|25159.1|0
1646105100000|2022-03-01 03:25:00|25202.4|25162.4|25205.7|25165.7|25208.9|25168.9|25202.4|25162.4|0
1646105400000|2022-03-01 03:30:00|25206.3|25166.3|25212.1|25172.1|25218.6|25178.6|25202.4|25162.4|0
1646105700000|2022-03-01 03:35:00|25211.5|25171.5|25232.8|25192.8|25234.6|25194.6|25205.6|25165.6|0
1646106000000|2022-03-01 03:40:00|25232.2|25192.2|25208.7|25168.7|25241|25201|25203.7|25163.7|0
1646106300000|2022-03-01 03:45:00|25206.9|25166.9|25223.1|25183.1|25228.1|25188.1|25202.3|25162.3|0
1646106600000|2022-03-01 03:50:00|25224.9|25184.9|25223.1|25183.1|25231.3|25191.3|25218.4|25178.4|0
1646106900000|2022-03-01 03:55:00|25223.7|25183.7|25221.6|25181.6|25231.3|25191.3|25216.6|25176.6|0
1646107200000|2022-03-01 04:00:00|25221.7|25181.7|25229.5|25189.5|25231.4|25191.4|25218.4|25178.4|0
1646107500000|2022-03-01 04:05:00|25231.3|25191.3|25240.9|25200.9|25247.4|25207.4|25221.6|25181.6|0
1646107800000|2022-03-01 04:10:00|25241|25201|25252|25212|25253.8|25213.8|25231.3|25191.3|0
1646108100000|2022-03-01 04:15:00|25251.9|25211.9|25229.3|25189.3|25251.9|25211.9|25229.3|25189.3|0
1646108400000|2022-03-01 04:20:00|25227.9|25187.9|25252|25212|25257|25217|25227.9|25187.9|0
1646108700000|2022-03-01 04:25:00|25252.6|25212.6|25260.2|25220.2|25269.9|25229.9|25245.5|25205.5|0
1646109000000|2022-03-01 04:30:00|25260.1|25220.1|25266.6|25226.6|25269.8|25229.8|25256.9|25216.9|0
1646109300000|2022-03-01 04:35:00|25266|25226|25260.2|25220.2|25266.6|25226.6|25253.7|25213.7|0
1646109600000|2022-03-01 04:40:00|25259.6|25219.6|25264.8|25224.8|25266.6|25226.6|25248.7|25208.7|0
1646109900000|2022-03-01 04:45:00|25265.4|25225.4|25277.8|25237.8|25282.8|25242.8|25265.4|25225.4|0
1646110200000|2022-03-01 04:50:00|25279.6|25239.6|25268.2|25228.2|25282.9|25242.9|25263.6|25223.6|0
1646110500000|2022-03-01 04:55:00|25268.8|25228.8|25273.2|25233.2|25276.5|25236.5|25261.7|25221.7|0
1646110800000|2022-03-01 05:00:00|25273.8|25233.8|25265|25225|25276.5|25236.5|25261.7|25221.7|0
1646111100000|2022-03-01 05:05:00|25264.9|25224.9|25261.7|25221.7|25271.4|25231.4|25260.3|25220.3|0
1646111400000|2022-03-01 05:10:00|25261.1|25221.1|25216.6|25176.6|25261.1|25221.1|25216.6|25176.6|0
1646111700000|2022-03-01 05:15:00|25216|25176|25200.4|25160.4|25218.4|25178.4|25189.3|25149.3|0
1646112000000|2022-03-01 05:20:00|25199.8|25159.8|25211.9|25171.9|25211.9|25171.9|25195.7|25155.7|0
1646112300000|2022-03-01 05:25:00|25211.8|25171.8|25210.2|25170.2|25211.8|25171.8|25190.7|25150.7|0
1646112600000|2022-03-01 05:30:00|25207.8|25167.8|25210.3|25170.3|25218.6|25178.6|25197.3|25157.3|0
1646112900000|2022-03-01 05:35:00|25212.1|25172.1|25213.5|25173.5|25229.6|25189.6|25210.3|25170.3|0
1646113200000|2022-03-01 05:40:00|25212.9|25172.9|25229.7|25189.7|25231.5|25191.5|25210.3|25170.3|0
1646113500000|2022-03-01 05:45:00|25228.3|25188.3|25223.1|25183.1|25228.3|25188.3|25216.8|25176.8|0
1646113800000|2022-03-01 05:50:00|25222.5|25182.5|25216.7|25176.7|25225|25185|25213.5|25173.5|0
1646114100000|2022-03-01 05:55:00|25217.3|25177.3|25234.6|25194.6|25247.5|25207.5|25217.3|25177.3|0
1646114400000|2022-03-01 06:00:00|25232.8|25192.8|25252.2|25212.2|25254|25214|25228.2|25188.2|0
1646114700000|2022-03-01 06:05:00|25245.7|25205.7|25263.7|25223.7|25270.2|25230.2|25245.7|25205.7|0
1646115000000|2022-03-01 06:10:00|25263.1|25223.1|25255.3|25215.3|25263.1|25223.1|25239.1|25199.1|0
1646115300000|2022-03-01 06:15:00|25257.1|25217.1|25264.9|25224.9|25279.6|25239.6|25245.6|25205.6|0
1646115600000|2022-03-01 06:20:00|25265.5|25225.5|25279.7|25239.7|25279.7|25239.7|25260.4|25220.4|0
1646115900000|2022-03-01 06:25:00|25281.5|25241.5|25299.2|25259.2|25299.2|25259.2|25266.8|25226.8|0
1646116200000|2022-03-01 06:30:00|25299.1|25259.1|25331.3|25291.3|25331.3|25291.3|25291|25251|0
1646116500000|2022-03-01 06:35:00|25331.9|25291.9|25316.6|25276.6|25334.5|25294.5|25308.7|25268.7|0
1646116800000|2022-03-01 06:40:00|25320.8|25280.8|25337.6|25297.6|25349|25309|25320.8|25280.8|0
1646117100000|2022-03-01 06:45:00|25339.4|25299.4|25342.5|25302.5|25361.9|25321.9|25327.8|25287.8|0
1646117400000|2022-03-01 06:50:00|25340.7|25300.7|25331|25291|25355.4|25315.4|25316.8|25276.8|0
1646117700000|2022-03-01 06:55:00|25330.4|25290.4|25358.6|25318.6|25372.9|25332.9|25323.2|25283.2|0
1646118000000|2022-03-01 07:00:00|25356.8|25316.8|25337.5|25322.5|25375|25360|25315|25289.8|96
1646118300000|2022-03-01 07:05:00|25335|25320|25405|25390|25427.5|25412.5|25325|25310|71
1646118600000|2022-03-01 07:10:00|25402.5|25387.5|25405|25390|25412.5|25397.5|25367.5|25352.5|71
1646118900000|2022-03-01 07:15:00|25407.5|25392.5|25387.5|25372.5|25437.5|25422.5|25362.5|25347.5|68
1646119200000|2022-03-01 07:20:00|25385|25370|25412.5|25397.5|25422.5|25407.5|25382.5|25367.5|20
1646119500000|2022-03-01 07:25:00|25410|25395|25377.5|25362.5|25425|25410|25367.5|25352.5|30
1646119800000|2022-03-01 07:30:00|25375|25360|25342.5|25327.5|25377.5|25362.5|25310|25295|46
1646120100000|2022-03-01 07:35:00|25340|25325|25362.5|25347.5|25362.5|25347.5|25317.5|25302.5|43
1646120400000|2022-03-01 07:40:00|25360|25345|25362.5|25347.5|25377.5|25362.5|25352.5|25337.5|33
1646120700000|2022-03-01 07:45:00|25360|25345|25347.5|25332.5|25382.5|25367.5|25340|25325|41
1646121000000|2022-03-01 07:50:00|25345|25330|25332.5|25317.5|25370|25355|25332.5|25317.5|14
1646121300000|2022-03-01 07:55:00|25330|25315|25405|25390|25407.5|25392.5|25312.5|25297.5|147
1646121600000|2022-03-01 08:00:00|25402.5|25387.5|25490|25475|25495|25480|25375|25360|842
1646121900000|2022-03-01 08:05:00|25492.5|25477.5|25590|25575|25612.5|25597.5|25485|25470|654
1646122200000|2022-03-01 08:10:00|25587.5|25572.5|25620|25605|25645|25630|25580|25565|627
1646122500000|2022-03-01 08:15:00|25617.5|25602.5|25512.5|25497.5|25617.5|25602.5|25490|25475|665
1646122800000|2022-03-01 08:20:00|25515|25500|25397.5|25382.5|25515|25500|25325|25310|620
1646123100000|2022-03-01 08:25:00|25395|25380|25390|25375|25410|25395|25350|25335|464
1646123400000|2022-03-01 08:30:00|25392.5|25377.5|25405|25390|25410|25395|25350|25335|354
1646123700000|2022-03-01 08:35:00|25407.5|25392.5|25440|25425|25485|25470|25405|25390|478
1646124000000|2022-03-01 08:40:00|25437|25422|25397|25382|25457|25442|25397|25382|220
1646124300000|2022-03-01 08:45:00|25394.5|25379.5|25384.5|25369.5|25422|25407|25377|25362|158
1646124600000|2022-03-01 08:50:00|25382|25367|25324.5|25309.5|25384.5|25369.5|25319.5|25304.5|174
1646124900000|2022-03-01 08:55:00|25319.5|25304.5|25334.5|25319.5|25354.5|25339.5|25312|25297|110
1646125200000|2022-03-01 09:00:00|25332|25317|25369.5|25354.5|25377|25362|25324.5|25309.5|227
1646125500000|2022-03-01 09:05:00|25372|25357|25289.5|25274.5|25384.5|25369.5|25269.5|25254.5|331
1646125800000|2022-03-01 09:10:00|25287|25272|25237|25222|25292|25277|25222|25207|242
1646126100000|2022-03-01 09:15:00|25234.5|25219.5|25192|25177|25242|25227|25192|25177|279
1646126400000|2022-03-01 09:20:00|25189.5|25174.5|25092|25077|25192|25177|25082|25067|616
1646126700000|2022-03-01 09:25:00|25094.5|25079.5|25082|25067|25107|25092|25029.5|25014.5|440
1646127000000|2022-03-01 09:30:00|25077|25062|25122|25107|25132|25117|25062|25047|288
1646127300000|2022-03-01 09:35:00|25119.5|25104.5|25077|25062|25144.5|25129.5|25064.5|25049.5|353
1646127600000|2022-03-01 09:40:00|25082|25067|25014.5|24999.5|25089.5|25074.5|25004.5|24989.5|303
1646127900000|2022-03-01 09:45:00|25012|24997|25057|25042|25057|25042|25007|24992|337
1646128200000|2022-03-01 09:50:00|25059.5|25044.5|24977|24962|25059.5|25044.5|24967|24952|336
1646128500000|2022-03-01 09:55:00|24974.5|24959.5|24997|24982|25014.5|24999.5|24949.5|24934.5|333
1646128800000|2022-03-01 10:00:00|24992|24977|24937|24922|25002|24987|24922|24907|324
1646129100000|2022-03-01 10:05:00|24942|24927|24857|24842|24947|24932|24847|24832|351
1646129400000|2022-03-01 10:10:00|24859.5|24844.5|24857|24842|24872|24857|24837|24822|281
1646129700000|2022-03-01 10:15:00|24862|24847|24897|24882|24912|24897|24847|24832|297
1646130000000|2022-03-01 10:20:00|24899.5|24884.5|24867|24852|24902|24887|24852|24837|241
1646130300000|2022-03-01 10:25:00|24872|24857|24857|24842|24887|24872|24837|24822|218
1646130600000|2022-03-01 10:30:00|24859.5|24844.5|24827|24812|24869.5|24854.5|24812|24797|525
1646130900000|2022-03-01 10:35:00|24832|24817|24817|24802|24832|24817|24784.5|24769.5|190
1646131200000|2022-03-01 10:40:00|24819.5|24804.5|24882|24867|24897|24882|24799.5|24784.5|305
1646131500000|2022-03-01 10:45:00|24879.5|24864.5|24907|24892|24942|24927|24872|24857|210
1646131800000|2022-03-01 10:50:00|24904.5|24889.5|24922|24907|24937|24922|24902|24887|155
1646132100000|2022-03-01 10:55:00|24917|24902|24927|24912|24944.5|24929.5|24904.5|24889.5|115
1646132400000|2022-03-01 11:00:00|24924.5|24909.5|24902|24887|24927|24912|24887|24872|127
1646132700000|2022-03-01 11:05:00|24899.5|24884.5|24859.5|24844.5|24907|24892|24854.5|24839.5|271
1646133000000|2022-03-01 11:10:00|24862|24847|24909.5|24894.5|24912|24897|24859.5|24844.5|236
1646133300000|2022-03-01 11:15:00|24907|24892|24887|24872|24909.5|24894.5|24877|24862|115
1646133600000|2022-03-01 11:20:00|24889.5|24874.5|24859.5|24844.5|24902|24887|24854.5|24839.5|136
1646133900000|2022-03-01 11:25:00|24862|24847|24844.5|24829.5|24909.5|24894.5|24842|24827|184
1646134200000|2022-03-01 11:30:00|24847|24832|24852|24837|24882|24867|24832|24817|143
1646134500000|2022-03-01 11:35:00|24849.5|24834.5|24822|24807|24852|24837|24817|24802|127
1646134800000|2022-03-01 11:40:00|24824.5|24809.5|24794.5|24779.5|24832|24817|24782|24767|195
1646135100000|2022-03-01 11:45:00|24792|24777|24764.5|24749.5|24812|24797|24742|24727|218
1646135400000|2022-03-01 11:50:00|24767|24752|24729.5|24714.5|24769.5|24754.5|24722|24707|225
1646135700000|2022-03-01 11:55:00|24732|24717|24737|24722|24742|24727|24702|24687|249
1646136000000|2022-03-01 12:00:00|24734.5|24719.5|24749.5|24734.5|24762|24747|24724.5|24709.5|128
1646136300000|2022-03-01 12:05:00|24752|24737|24747|24732|24769.5|24754.5|24737|24722|119
1646136600000|2022-03-01 12:10:00|24749.5|24734.5|24747|24732|24759.5|24744.5|24727|24712|130
1646136900000|2022-03-01 12:15:00|24744.5|24729.5|24747|24732|24762|24747|24737|24722|134
1646137200000|2022-03-01 12:20:00|24749.5|24734.5|24797|24782|24807|24792|24747|24732|147
1646137500000|2022-03-01 12:25:00|24792|24777|24814.5|24799.5|24819.5|24804.5|24777|24762|145
1646137800000|2022-03-01 12:30:00|24817|24802|24817|24802|24817|24802|24787|24772|121
1646138100000|2022-03-01 12:35:00|24814.5|24799.5|24777|24762|24817|24802|24767|24752|120
1646138400000|2022-03-01 12:40:00|24778.3|24763.3|24780.8|24765.8|24790.8|24775.8|24763.3|24748.3|94
1646138700000|2022-03-01 12:45:00|24778.3|24763.3|24783.3|24768.3|24785.8|24770.8|24763.3|24748.3|60
1646139000000|2022-03-01 12:50:00|24778.3|24763.3|24738.3|24723.3|24783.3|24768.3|24728.3|24713.3|129
1646139300000|2022-03-01 12:55:00|24735.8|24720.8|24743.3|24728.3|24743.3|24728.3|24723.3|24708.3|96
1646139600000|2022-03-01 13:00:00|24738.3|24723.3|24723.3|24708.3|24738.3|24723.3|24683.3|24668.3|286
1646139900000|2022-03-01 13:05:00|24725.8|24710.8|24720.8|24705.8|24740.8|24725.8|24693.3|24678.3|298
1646140200000|2022-03-01 13:10:00|24718.3|24703.3|24708.3|24693.3|24743.3|24728.3|24705.8|24690.8|174
1646140500000|2022-03-01 13:15:00|24705.8|24690.8|24718.3|24703.3|24723.3|24708.3|24693.3|24678.3|298
1646140800000|2022-03-01 13:20:00|24715.8|24700.8|24693.3|24678.3|24718.3|24703.3|24688.3|24673.3|167
1646141100000|2022-03-01 13:25:00|24698.3|24683.3|24783.3|24768.3|24783.3|24768.3|24688.3|24673.3|193
1646141400000|2022-03-01 13:30:00|24788.3|24773.3|24848.3|24833.3|24848.3|24833.3|24755.8|24740.8|279
1646141700000|2022-03-01 13:35:00|24845.8|24830.8|24853.3|24838.3|24868.3|24853.3|24823.3|24808.3|234
1646142000000|2022-03-01 13:40:00|24850.8|24835.8|24888.3|24873.3|24888.3|24873.3|24825.8|24810.8|231
1646142300000|2022-03-01 13:45:00|24885.8|24870.8|24878.3|24863.3|24893.3|24878.3|24858.3|24843.3|124
1646142600000|2022-03-01 13:50:00|24880.8|24865.8|24898.3|24883.3|24900.8|24885.8|24863.3|24848.3|149
1646142900000|2022-03-01 13:55:00|24895.8|24880.8|24858.3|24843.3|24910.8|24895.8|24853.3|24838.3|140
1646143200000|2022-03-01 14:00:00|24855.8|24840.8|24878.3|24863.3|24895.8|24880.8|24853.3|24838.3|226
1646143500000|2022-03-01 14:05:00|24880.8|24865.8|24853.3|24838.3|24885.8|24870.8|24850.8|24835.8|150
1646143800000|2022-03-01 14:10:00|24855.8|24840.8|24868.3|24853.3|24878.3|24863.3|24833.3|24818.3|224
1646144100000|2022-03-01 14:15:00|24863.3|24848.3|24883.3|24868.3|24898.3|24883.3|24860.8|24845.8|262
1646144400000|2022-03-01 14:20:00|24880.8|24865.8|24895.8|24880.8|24913.3|24898.3|24880.8|24865.8|114
1646144700000|2022-03-01 14:25:00|24893.3|24878.3|24893.3|24878.3|24913.3|24898.3|24888.3|24873.3|138
1646145000000|2022-03-01 14:30:00|24895.8|24880.8|24935.8|24920.8|24943.3|24928.3|24878.3|24863.3|300
1646145300000|2022-03-01 14:35:00|24938.3|24923.3|24948.3|24933.3|24973.3|24958.3|24933.3|24918.3|388
1646145600000|2022-03-01 14:40:00|24945.8|24930.8|24870.8|24855.8|24953.3|24938.3|24860.8|24845.8|181
1646145900000|2022-03-01 14:45:00|24868.3|24853.3|24893.3|24878.3|24893.3|24878.3|24805.8|24790.8|242
1646146200000|2022-03-01 14:50:00|24890.8|24875.8|24818.3|24803.3|24893.3|24878.3|24773.3|24758.3|319
1646146500000|2022-03-01 14:55:00|24823.3|24808.3|24840.8|24825.8|24853.3|24838.3|24793.3|24778.3|331
1646146800000|2022-03-01 15:00:00|24843.3|24828.3|24793.3|24778.3|24913.3|24898.3|24793.3|24778.3|285
1646147100000|2022-03-01 15:05:00|24790.8|24775.8|24733.3|24718.3|24823.3|24808.3|24733.3|24718.3|254
1646147400000|2022-03-01 15:10:00|24734.4|24719.4|24681.9|24666.9|24734.4|24719.4|24669.4|24654.4|375
1646147700000|2022-03-01 15:15:00|24679.4|24664.4|24721.9|24706.9|24744.4|24729.4|24654.4|24639.4|398
1646148000000|2022-03-01 15:20:00|24724.4|24709.4|24736.9|24721.9|24764.4|24749.4|24719.4|24704.4|259
1646148300000|2022-03-01 15:25:00|24734.4|24719.4|24741.9|24726.9|24751.9|24736.9|24699.4|24684.4|159
1646148600000|2022-03-01 15:30:00|24744.4|24729.4|24719.4|24704.4|24794.4|24779.4|24701.9|24686.9|298
1646148900000|2022-03-01 15:35:00|24716.9|24701.9|24674.4|24659.4|24734.4|24719.4|24671.9|24656.9|340
1646149200000|2022-03-01 15:40:00|24669.4|24654.4|24624.4|24609.4|24674.4|24659.4|24624.4|24609.4|428
1646149500000|2022-03-01 15:45:00|24626.9|24611.9|24629.4|24614.4|24639.4|24624.4|24589.4|24574.4|367
1646149800000|2022-03-01 15:50:00|24631.9|24616.9|24614.4|24599.4|24669.4|24654.4|24611.9|24596.9|418
1646150100000|2022-03-01 15:55:00|24609.4|24594.4|24571.9|24556.9|24614.4|24599.4|24569.4|24554.4|361
1646150400000|2022-03-01 16:00:00|24569.4|24554.4|24589.4|24574.4|24614.4|24599.4|24551.9|24536.9|401
1646150700000|2022-03-01 16:05:00|24586.9|24571.9|24574.4|24559.4|24594.4|24579.4|24546.9|24531.9|306
1646151000000|2022-03-01 16:10:00|24579.4|24564.4|24614.4|24599.4|24616.9|24601.9|24554.4|24539.4|374
1646151300000|2022-03-01 16:15:00|24609.4|24594.4|24559.4|24544.4|24614.4|24599.4|24551.9|24536.9|440
1646151600000|2022-03-01 16:20:00|24554.4|24539.4|24554.4|24539.4|24574.4|24559.4|24534.4|24519.4|515
1646151900000|2022-03-01 16:25:00|24549.4|24534.4|24491.9|24476.9|24554.4|24539.4|24461.9|24446.9|1002
1646152200000|2022-03-01 16:30:00|24499.4|24484.4|24384.4|24369.4|24499.4|24484.4|24364.4|24349.4|1645
1646152500000|2022-03-01 16:35:00|24386.9|24371.9|24384.4|24369.4|24421.9|24406.9|24349.4|24334.4|771
1646152800000|2022-03-01 16:40:00|24381.9|24366.9|24374.4|24359.4|24399.4|24384.4|24364.4|24349.4|264
1646153100000|2022-03-01 16:45:00|24371.9|24356.9|24281.9|24266.9|24371.9|24356.9|24236.9|24221.9|632
1646153400000|2022-03-01 16:50:00|24286.9|24261.9|24276.9|24251.9|24321.9|24301.9|24256.9|24236.9|253
1646153700000|2022-03-01 16:55:00|24271.9|24246.9|24261.9|24236.9|24291.9|24266.9|24246.9|24221.9|182
1646154000000|2022-03-01 17:00:00|24256.9|24231.9|24201.9|24176.9|24261.9|24236.9|24196.9|24176.9|280
1646154300000|2022-03-01 17:05:00|24206.9|24181.9|24141.9|24121.9|24216.9|24196.9|24136.9|24117.9|123
1646154600000|2022-03-01 17:10:00|24136.9|24116.9|24230.9|24202.9|24231.9|24206.9|24116.9|24091.9|121
1646154900000|2022-03-01 17:15:00|24226.9|24201.9|24276.9|24251.9|24286.9|24261.9|24211.9|24191.9|57
1646155200000|2022-03-01 17:20:00|24281.9|24256.9|24265.9|24237.9|24281.9|24261.9|24256.9|24236.9|27
1646155500000|2022-03-01 17:25:00|24261.9|24236.9|24260.9|24232.9|24280.9|24252.9|24246.9|24221.9|35
1646155800000|2022-03-01 17:30:00|24256.9|24231.9|24270.9|24242.9|24280.9|24252.9|24240.9|24212.9|16
1646156100000|2022-03-01 17:35:00|24271.9|24246.9|24256.9|24236.9|24278.4|24250.4|24251.9|24226.9|6
1646156400000|2022-03-01 17:40:00|24265.9|24237.9|24336.9|24311.9|24336.9|24316.9|24261.9|24236.9|39
1646156700000|2022-03-01 17:45:00|24335.9|24307.9|24330.9|24302.9|24335.9|24311.9|24291.9|24267.9|96
1646157000000|2022-03-01 17:50:00|24326.9|24301.9|24331.9|24306.9|24336.9|24311.9|24311.9|24286.9|31
1646157300000|2022-03-01 17:55:00|24330.9|24302.9|24315.9|24287.9|24331.9|24311.9|24286.9|24262.9|53
1646157600000|2022-03-01 18:00:00|24311.9|24286.9|24325.9|24297.9|24346.9|24321.9|24310.9|24282.9|15
1646157900000|2022-03-01 18:05:00|24321.9|24296.9|24310.9|24282.9|24333.4|24305.4|24296.9|24271.9|11
1646158200000|2022-03-01 18:10:00|24306.9|24281.9|24230.9|24202.9|24310.9|24282.9|24196.9|24171.9|88
1646158500000|2022-03-01 18:15:00|24231.9|24206.9|24195.9|24167.9|24236.9|24211.9|24186.9|24165.4|17
1646158800000|2022-03-01 18:20:00|24196.9|24171.9|24146.9|24121.9|24215.9|24187.9|24146.9|24121.9|44
1646159100000|2022-03-01 18:25:00|24150.9|24122.9|24105.9|24077.9|24150.9|24126.9|24101.9|24076.9|29
1646159400000|2022-03-01 18:30:00|24101.9|24076.9|24148.4|24120.4|24166.9|24141.9|24096.9|24076.9|38
1646159700000|2022-03-01 18:35:00|24145.9|24117.9|24200.9|24172.9|24200.9|24172.9|24138.4|24110.4|16
1646160000000|2022-03-01 18:40:00|24198.4|24170.4|24143.4|24115.4|24198.4|24170.4|24136.9|24110.4|5
1646160300000|2022-03-01 18:45:00|24140.9|24112.9|24128.4|24100.4|24170.9|24142.9|24125.9|24097.9|10
1646160600000|2022-03-01 18:50:00|24130.9|24102.9|24140.9|24112.9|24148.4|24120.4|24113.4|24085.4|16
1646160900000|2022-03-01 18:55:00|24141.9|24116.9|24153.4|24125.4|24171.9|24146.9|24141.9|24116.9|10
1646161200000|2022-03-01 19:00:00|24155.9|24127.9|24116.9|24091.9|24160.9|24132.9|24115.9|24087.9|10
1646161500000|2022-03-01 19:05:00|24115.9|24087.9|24115.9|24087.9|24141.9|24116.9|24115.9|24087.9|15
1646161800000|2022-03-01 19:10:00|24110.9|24082.9|24105.9|24077.9|24115.9|24087.9|24098.4|24070.4|14
1646162100000|2022-03-01 19:15:00|24106.9|24081.9|24135.9|24107.9|24136.9|24116.9|24073.4|24045.4|30
1646162400000|2022-03-01 19:20:00|24133.4|24105.4|24176.9|24156.9|24181.9|24161.9|24125.9|24097.9|7
1646162700000|2022-03-01 19:25:00|24181.9|24147.9|24189.4|24174.4|24195.9|24174.4|24165.9|24137.9|9
1646163000000|2022-03-01 19:30:00|24191.9|24176.9|24181.9|24166.9|24196.9|24181.9|24164.4|24149.4|30
1646163300000|2022-03-01 19:35:00|24184.4|24169.4|24216.9|24201.9|24216.9|24201.9|24184.4|24169.4|15
1646163600000|2022-03-01 19:40:00|24219.4|24204.4|24211.9|24196.9|24229.4|24214.4|24204.4|24189.4|26
1646163900000|2022-03-01 19:45:00|24209.4|24194.4|24179.4|24164.4|24224.4|24209.4|24171.9|24156.9|13
1646164200000|2022-03-01 19:50:00|24181.9|24166.9|24161.9|24146.9|24184.4|24169.4|24159.4|24144.4|10
1646164500000|2022-03-01 19:55:00|24164.4|24149.4|24174.4|24159.4|24174.4|24159.4|24141.9|24126.9|37
1646164800000|2022-03-01 20:00:00|24171.9|24156.9|24231.9|24216.9|24231.9|24216.9|24171.9|24156.9|17
1646165100000|2022-03-01 20:05:00|24234.4|24219.4|24259.4|24244.4|24271.9|24256.9|24234.4|24219.4|32
1646165400000|2022-03-01 20:10:00|24256.9|24241.9|24249.4|24234.4|24256.9|24241.9|24221.9|24206.9|13
1646165700000|2022-03-01 20:15:00|24246.9|24231.9|24221.9|24206.9|24249.4|24234.4|24219.4|24204.4|15
1646166000000|2022-03-01 20:20:00|24224.4|24209.4|24221.9|24206.9|24229.4|24214.4|24199.4|24184.4|24
1646166300000|2022-03-01 20:25:00|24216.9|24201.9|24234.4|24219.4|24236.9|24221.9|24214.4|24199.4|32
1646166600000|2022-03-01 20:30:00|24229.4|24214.4|24241.9|24226.9|24246.9|24231.9|24214.4|24199.4|54
1646166900000|2022-03-01 20:35:00|24244.4|24229.4|24209.4|24194.4|24244.4|24229.4|24204.4|24189.4|66
1646167200000|2022-03-01 20:40:00|24211.9|24196.9|24166.9|24151.9|24231.9|24216.9|24166.9|24151.9|13
1646167500000|2022-03-01 20:45:00|24161.9|24146.9|24126.9|24111.9|24164.4|24149.4|24121.9|24106.9|31
1646167800000|2022-03-01 20:50:00|24114.4|24099.4|24184.4|24169.4|24184.4|24169.4|24114.4|24099.4|43
1646168100000|2022-03-01 20:55:00|24186.9|24171.9|24229.4|24214.4|24254.4|24239.4|24186.9|24171.9|30
1646168400000|2022-03-01 21:00:00|24242.7|24202.7|24302.2|24262.2|24308.9|24268.9|24242.7|24202.7|0
1646168700000|2022-03-01 21:05:00|24300.9|24260.9|24301.6|24261.6|24317.7|24277.7|24294.5|24254.5|0
1646169000000|2022-03-01 21:10:00|24304.8|24264.8|24327.1|24287.1|24336.8|24296.8|24296.4|24256.4|0
1646169300000|2022-03-01 21:15:00|24324.6|24284.6|24317.5|24277.5|24328.4|24288.4|24305.2|24265.2|0
1646169600000|2022-03-01 21:20:00|24316.8|24276.8|24308.2|24268.2|24327.1|24287.1|24302.4|24262.4|0
1646169900000|2022-03-01 21:25:00|24309.5|24269.5|24315.3|24275.3|24330.8|24290.8|24309.5|24269.5|0
1646170200000|2022-03-01 21:30:00|24316.6|24276.6|24306.1|24266.1|24328|24288|24304.8|24264.8|0
1646170500000|2022-03-01 21:35:00|24307.3|24267.3|24330.4|24290.4|24351.3|24311.3|24301.5|24261.5|0
1646170800000|2022-03-01 21:40:00|24328.5|24288.5|24313.1|24273.1|24328.5|24288.5|24305.4|24265.4|0
1646171100000|2022-03-01 21:45:00|24313.2|24273.2|24339.5|24299.5|24339.5|24299.5|24305.4|24265.4|0
1646171400000|2022-03-01 21:50:00|24338.8|24298.8|24348.1|24308.1|24356.4|24316.4|24338.8|24298.8|0
1646171700000|2022-03-01 21:55:00|24348.7|24308.7|24311|24271|24355.1|24315.1|24306.5|24266.5|0
1646172000000|2022-03-01 22:00:00|24312.3|24272.3|24307.2|24267.2|24322.4|24282.4|24307.2|24267.2|0
1646172300000|2022-03-01 22:05:00|24305.3|24265.3|24297.7|24257.7|24307.2|24267.2|24291.4|24251.4|0
1646172600000|2022-03-01 22:10:00|24300.2|24260.2|24293.3|24253.3|24300.2|24260.2|24289.5|24249.5|0
1646172900000|2022-03-01 22:15:00|24295.8|24255.8|24295.8|24255.8|24295.8|24255.8|24294.5|24254.5|0
1646173200000|2022-03-01 22:20:00|24294.5|24254.5|24279.3|24239.3|24297.1|24257.1|24278.7|24238.7|0
1646173500000|2022-03-01 22:25:00|24278.7|24238.7|24279.3|24239.3|24279.3|24239.3|24278.7|24238.7|0
1646173800000|2022-03-01 22:30:00|24276.8|24236.8|24276.1|24236.1|24277.4|24237.4|24276.1|24236.1|0
1646174100000|2022-03-01 22:35:00|24275.5|24235.5|24277.4|24237.4|24278.7|24238.7|24274.9|24234.9|0
1646174400000|2022-03-01 22:40:00|24278|24238|24278.7|24238.7|24279.9|24239.9|24276.8|24236.8|0
1646174700000|2022-03-01 22:45:00|24279.9|24239.9|24283.1|24243.1|24289.5|24249.5|24278|24238|0
1646175000000|2022-03-01 22:50:00|24286.9|24246.9|24287.6|24247.6|24290.7|24250.7|24286.9|24246.9|0
1646175300000|2022-03-01 22:55:00|24288.2|24248.2|24280.8|24240.8|24288.2|24248.2|24276.8|24236.8|0
1646175600000|2022-03-01 23:00:00|24280.7|24240.7|24276.1|24236.1|24301.9|24261.9|24268.3|24228.3|0
1646175900000|2022-03-01 23:05:00|24277.3|24237.3|24278.6|24238.6|24299.9|24259.9|24270.9|24230.9|0
1646176200000|2022-03-01 23:10:00|24277.3|24237.3|24286.6|24246.6|24287.3|24247.3|24262.5|24222.5|0
1646176500000|2022-03-01 23:15:00|24285.3|24245.3|24284|24244|24292.4|24252.4|24273.7|24233.7|0
1646176800000|2022-03-01 23:20:00|24284.1|24244.1|24282.8|24242.8|24304|24264|24279.5|24239.5|0
1646177100000|2022-03-01 23:25:00|24284.7|24244.7|24281.5|24241.5|24293.7|24253.7|24271.8|24231.8|0
1646177400000|2022-03-01 23:30:00|24282.8|24242.8|24326.6|24286.6|24326.6|24286.6|24282.1|24242.1|0
1646177700000|2022-03-01 23:35:00|24327.9|24287.9|24326.6|24286.6|24342.1|24302.1|24318.2|24278.2|0
1646178000000|2022-03-01 23:40:00|24326|24286|24318.2|24278.2|24329.2|24289.2|24307.3|24267.3|0
1646178300000|2022-03-01 23:45:00|24318.9|24278.9|24310.1|24270.1|24325.3|24285.3|24306.6|24266.6|0
1646178600000|2022-03-01 23:50:00|24310|24270|24317.1|24277.1|24319.7|24279.7|24304.2|24264.2|0
1646178900000|2022-03-01 23:55:00|24317.2|24277.2|24346.8|24306.8|24348.1|24308.1|24317.2|24277.2|0
1646179200000|2022-03-02 00:00:00|24348.7|24308.7|24337.8|24297.8|24350|24310|24320.4|24280.4|0
1646179500000|2022-03-02 00:05:00|24336.5|24296.5|24352|24312|24361|24321|24336.5|24296.5|0
1646179800000|2022-03-02 00:10:00|24351.9|24311.9|24357.8|24317.8|24359.1|24319.1|24340.4|24300.4|0
1646180100000|2022-03-02 00:15:00|24356.5|24316.5|24494.4|24454.4|24504.1|24464.1|24352|24312|0
1646180400000|2022-03-02 00:20:00|24492.6|24452.6|24498.5|24458.5|24506.6|24466.6|24481.5|24441.5|0
1646180700000|2022-03-02 00:25:00|24502.7|24462.7|24516|24476|24530.3|24490.3|24501.4|24461.4|0
1646181000000|2022-03-02 00:30:00|24515.4|24475.4|24446.8|24406.8|24516|24476|24440.3|24400.3|0
1646181300000|2022-03-02 00:35:00|24445.6|24405.6|24453.1|24413.1|24461.4|24421.4|24432.5|24392.5|0
1646181600000|2022-03-02 00:40:00|24453.7|24413.7|24475.6|24435.6|24493.4|24453.4|24448.4|24408.4|0
1646181900000|2022-03-02 00:45:00|24475.7|24435.7|24488.2|24448.2|24522.4|24482.4|24475.6|24435.6|0
1646182200000|2022-03-02 00:50:00|24488.3|24448.3|24506.1|24466.1|24510.8|24470.8|24486.8|24446.8|0
1646182500000|2022-03-02 00:55:00|24505.5|24465.5|24517.1|24477.1|24518.9|24478.9|24497.9|24457.9|0
1646182800000|2022-03-02 01:00:00|24514.7|24474.7|24513.7|24473.7|24558.9|24518.9|24494.6|24454.6|0
1646183100000|2022-03-02 01:05:00|24513.1|24473.1|24520|24480|24542.7|24502.7|24496.1|24456.1|0
1646183400000|2022-03-02 01:10:00|24520.6|24480.6|24547.5|24507.5|24547.5|24507.5|24510.3|24470.3|0
1646183700000|2022-03-02 01:15:00|24527.1|24487.1|24488|24448|24538|24498|24486.6|24446.6|0
1646184000000|2022-03-02 01:20:00|24488.1|24448.1|24460.9|24420.9|24507.4|24467.4|24457.6|24417.6|0
1646184300000|2022-03-02 01:25:00|24459.1|24419.1|24456|24416|24464.2|24424.2|24444.8|24404.8|0
1646184600000|2022-03-02 01:30:00|24455.4|24415.4|24522.2|24482.2|24531.7|24491.7|24452.7|24412.7|0
1646184900000|2022-03-02 01:35:00|24522.8|24482.8|24509.2|24469.2|24530.1|24490.1|24504.2|24464.2|0
1646185200000|2022-03-02 01:40:00|24509.8|24469.8|24459.1|24419.1|24523.5|24483.5|24457.7|24417.7|0
1646185500000|2022-03-02 01:45:00|24459.7|24419.7|24459.2|24419.2|24486.7|24446.7|24444.9|24404.9|0
1646185800000|2022-03-02 01:50:00|24459.1|24419.1|24438.3|24398.3|24462.4|24422.4|24425.5|24385.5|0
1646186100000|2022-03-02 01:55:00|24438.9|24398.9|24449.5|24409.5|24457.7|24417.7|24426.9|24386.9|0
1646186400000|2022-03-02 02:00:00|24449.4|24409.4|24424.8|24384.8|24449.5|24409.5|24417|24377|0
1646186700000|2022-03-02 02:05:00|24425.4|24385.4|24436.3|24396.3|24446|24406|24418.4|24378.4|0
1646187000000|2022-03-02 02:10:00|24436.9|24396.9|24415.2|24375.2|24453.9|24413.9|24404.2|24364.2|0
1646187300000|2022-03-02 02:15:00|24414.6|24374.6|24386.4|24346.4|24423.4|24383.4|24352.8|24312.8|0
1646187600000|2022-03-02 02:20:00|24385.8|24345.8|24392.8|24352.8|24423.7|24383.7|24381.8|24341.8|0
1646187900000|2022-03-02 02:25:00|24393.4|24353.4|24421.7|24381.7|24434.6|24394.6|24392.8|24352.8|0
1646188200000|2022-03-02 02:30:00|24422.3|24382.3|24431.4|24391.4|24446.1|24406.1|24407.4|24367.4|0
1646188500000|2022-03-02 02:35:00|24433.2|24393.2|24437.9|24397.9|24465.4|24425.4|24424.9|24384.9|0
1646188800000|2022-03-02 02:40:00|24435.5|24395.5|24370.2|24330.2|24441.1|24401.1|24354.2|24314.2|0
1646189100000|2022-03-02 02:45:00|24370.8|24330.8|24395.9|24355.9|24407.4|24367.4|24363.8|24323.8|0
1646189400000|2022-03-02 02:50:00|24396|24356|24396.1|24356.1|24417.1|24377.1|24381.7|24341.7|0
1646189700000|2022-03-02 02:55:00|24397.9|24357.9|24421.9|24381.9|24427|24387|24380|24340|0
1646190000000|2022-03-02 03:00:00|24422.5|24382.5|24462.3|24422.3|24465.5|24425.5|24418.7|24378.7|0
1646190300000|2022-03-02 03:05:00|24462.9|24422.9|24460.5|24420.5|24467|24427|24450.8|24410.8|0
1646190600000|2022-03-02 03:10:00|24462.9|24422.9|24460.7|24420.7|24472.1|24432.1|24446.2|24406.2|0
1646190900000|2022-03-02 03:15:00|24460.6|24420.6|24449.5|24409.5|24462.5|24422.5|24441.3|24401.3|0
1646191200000|2022-03-02 03:20:00|24449.6|24409.6|24430.9|24390.9|24454.1|24414.1|24417.2|24377.2|0
1646191500000|2022-03-02 03:25:00|24430.1|24390.1|24411.7|24371.7|24438|24398|24405.3|24365.3|0
1646191800000|2022-03-02 03:30:00|24410.3|24370.3|24418.1|24378.1|24431|24391|24398.9|24358.9|0
1646192100000|2022-03-02 03:35:00|24418.7|24378.7|24410.4|24370.4|24421.4|24381.4|24382.8|24342.8|0
1646192400000|2022-03-02 03:40:00|24411|24371|24395.7|24355.7|24416.8|24376.8|24389.3|24349.3|0
1646192700000|2022-03-02 03:45:00|24391.1|24351.1|24421.9|24381.9|24433.4|24393.4|24391.1|24351.1|0
1646193000000|2022-03-02 03:50:00|24421.3|24381.3|24421.9|24381.9|24431.6|24391.6|24415.5|24375.5|0
1646193300000|2022-03-02 03:55:00|24423.7|24383.7|24431|24391|24439.2|24399.2|24423.7|24383.7|0
1646193600000|2022-03-02 04:00:00|24431.6|24391.6|24411.8|24371.8|24439.2|24399.2|24402.1|24362.1|0
1646193900000|2022-03-02 04:05:00|24413.6|24373.6|24386.1|24346.1|24413.6|24373.6|24373.1|24333.1|0
1646194200000|2022-03-02 04:10:00|24387.9|24347.9|24382.9|24342.9|24399|24359|24381.4|24341.4|0
1646194500000|2022-03-02 04:15:00|24383.5|24343.5|24405.5|24365.5|24411.9|24371.9|24383.5|24343.5|0
1646194800000|2022-03-02 04:20:00|24405.4|24365.4|24376.5|24336.5|24405.5|24365.5|24375.1|24335.1|0
1646195100000|2022-03-02 04:25:00|24375.9|24335.9|24382.9|24342.9|24384.8|24344.8|24368.6|24328.6|0
1646195400000|2022-03-02 04:30:00|24383.5|24343.5|24378.4|24338.4|24391.2|24351.2|24375.2|24335.2|0
1646195700000|2022-03-02 04:35:00|24377.8|24337.8|24404|24364|24407.3|24367.3|24368.7|24328.7|0
1646196000000|2022-03-02 04:40:00|24404.1|24364.1|24402.2|24362.2|24413.7|24373.7|24400.8|24360.8|0
1646196300000|2022-03-02 04:45:00|24401.6|24361.6|24402.3|24362.3|24405.5|24365.5|24392.6|24352.6|0
1646196600000|2022-03-02 04:50:00|24403.5|24363.5|24424.9|24384.9|24437.7|24397.7|24402.3|24362.3|0
1646196900000|2022-03-02 04:55:00|24424.8|24384.8|24428.2|24388.2|24433.2|24393.2|24412.1|24372.1|0
1646197200000|2022-03-02 05:00:00|24428.1|24388.1|24412.1|24372.1|24430|24390|24405.7|24365.7|0
1646197500000|2022-03-02 05:05:00|24413.9|24373.9|24428.1|24388.1|24429.9|24389.9|24412.1|24372.1|0
1646197800000|2022-03-02 05:10:00|24428.7|24388.7|24424.9|24384.9|24431.4|24391.4|24418.5|24378.5|0
1646198100000|2022-03-02 05:15:00|24425.5|24385.5|24454|24414|24462.2|24422.2|24407.4|24367.4|0
1646198400000|2022-03-02 05:20:00|24453.4|24413.4|24430|24390|24457.1|24417.1|24430|24390|0
1646198700000|2022-03-02 05:25:00|24430.6|24390.6|24453|24413|24454.4|24414.4|24428.2|24388.2|0
1646199000000|2022-03-02 05:30:00|24452.9|24412.9|24441.5|24401.5|24462.6|24422.6|24440.1|24400.1|0
1646199300000|2022-03-02 05:35:00|24442.1|24402.1|24451.1|24411.1|24451.1|24411.1|24438.2|24398.2|0
1646199600000|2022-03-02 05:40:00|24451.7|24411.7|24431.8|24391.8|24454.4|24414.4|24427.1|24387.1|0
1646199900000|2022-03-02 05:45:00|24433.6|24393.6|24446.5|24406.5|24467.2|24427.2|24433.6|24393.6|0
1646200200000|2022-03-02 05:50:00|24447.1|24407.1|24453.1|24413.1|24467.3|24427.3|24444.7|24404.7|0
1646200500000|2022-03-02 05:55:00|24453|24413|24422.2|24382.2|24456.3|24416.3|24415.8|24375.8|0
1646200800000|2022-03-02 06:00:00|24419.8|24379.8|24402.8|24362.8|24436.9|24396.9|24402.8|24362.8|0
1646201100000|2022-03-02 06:05:00|24404|24364|24431.7|24391.7|24431.8|24391.8|24404|24364|0
1646201400000|2022-03-02 06:10:00|24433.5|24393.5|24430.3|24390.3|24443.2|24403.2|24422|24382|0
1646201700000|2022-03-02 06:15:00|24428.5|24388.5|24443.2|24403.2|24456.1|24416.1|24423.9|24383.9|0
1646202000000|2022-03-02 06:20:00|24444.6|24404.6|24399.4|24359.4|24451|24411|24399.4|24359.4|0
1646202300000|2022-03-02 06:25:00|24401.2|24361.2|24385.2|24345.2|24417.3|24377.3|24380.2|24340.2|0
1646202600000|2022-03-02 06:30:00|24384.6|24344.6|24396.8|24356.8|24408.6|24368.6|24383.4|24343.4|0
1646202900000|2022-03-02 06:35:00|24394.4|24354.4|24431.6|24391.6|24472.2|24432.2|24389|24349|0
1646203200000|2022-03-02 06:40:00|24432.2|24392.2|24415.4|24375.4|24433.4|24393.4|24378.7|24338.7|0
1646203500000|2022-03-02 06:45:00|24416|24376|24369.6|24329.6|24417.3|24377.3|24369.6|24329.6|0
1646203800000|2022-03-02 06:50:00|24371.4|24331.4|24340.6|24300.6|24381.1|24341.1|24324.6|24284.6|0
1646204100000|2022-03-02 06:55:00|24340.7|24300.7|24338.2|24298.2|24342.8|24302.8|24292.4|24252.4|0
1646204400000|2022-03-02 07:00:00|24338.1|24298.1|24224.4|24209.4|24389.4|24349.4|24219.4|24204.4|121
1646204700000|2022-03-02 07:05:00|24219.4|24204.4|24174.4|24159.4|24221.9|24206.9|24156.9|24141.9|57
1646205000000|2022-03-02 07:10:00|24176.9|24161.9|24186.9|24171.9|24224.4|24209.4|24176.9|24161.9|23
1646205300000|2022-03-02 07:15:00|24184.4|24169.4|24136.9|24121.9|24186.9|24171.9|24111.9|24096.9|42
1646205600000|2022-03-02 07:20:00|24139.4|24124.4|24156.9|24141.9|24171.9|24156.9|24126.9|24111.9|40
1646205900000|2022-03-02 07:25:00|24154.4|24139.4|24226.9|24211.9|24244.4|24229.4|24144.4|24129.4|77
1646206200000|2022-03-02 07:30:00|24221.9|24206.9|24274.4|24259.4|24274.4|24259.4|24189.4|24174.4|38
1646206500000|2022-03-02 07:35:00|24271.9|24256.9|24256.9|24241.9|24274.4|24259.4|24231.9|24216.9|47
1646206800000|2022-03-02 07:40:00|24259.4|24244.4|24266.9|24251.9|24266.9|24251.9|24221.9|24206.9|29
1646207100000|2022-03-02 07:45:00|24269.4|24254.4|24234.4|24219.4|24276.9|24261.9|24186.9|24171.9|66
1646207400000|2022-03-02 07:50:00|24231.9|24216.9|24209.4|24194.4|24256.9|24241.9|24184.4|24169.4|35
1646207700000|2022-03-02 07:55:00|24206.9|24191.9|24204.4|24189.4|24221.9|24206.9|24189.4|24174.4|30
1646208000000|2022-03-02 08:00:00|24201.9|24186.9|24171.9|24156.9|24286.9|24271.9|24169.4|24154.4|1167
1646208300000|2022-03-02 08:05:00|24174.4|24159.4|24004.4|23989.4|24206.9|24191.9|23986.9|23971.9|1019
1646208600000|2022-03-02 08:10:00|24001.9|23986.9|24231.9|24216.9|24234.4|24219.4|24001.9|23986.9|1422
1646208900000|2022-03-02 08:15:00|24234.4|24219.4|24314.4|24299.4|24364.4|24349.4|24226.9|24211.9|1149
1646209200000|2022-03-02 08:20:00|24316.9|24301.9|24399.4|24384.4|24399.4|24384.4|24284.4|24269.4|676
1646209500000|2022-03-02 08:25:00|24401.9|24386.9|24254.4|24239.4|24409.4|24394.4|24254.4|24239.4|773
1646209800000|2022-03-02 08:30:00|24251.9|24236.9|24334.4|24319.4|24346.9|24331.9|24234.4|24219.4|509
1646210100000|2022-03-02 08:35:00|24336.9|24321.9|24329.4|24314.4|24354.4|24339.4|24249.4|24234.4|388
1646210400000|2022-03-02 08:40:00|24326.9|24311.9|24279.4|24264.4|24344.4|24329.4|24244.4|24229.4|390
1646210700000|2022-03-02 08:45:00|24276.9|24261.9|24256.9|24241.9|24304.4|24289.4|24219.4|24204.4|380
1646211000000|2022-03-02 08:50:00|24254.4|24239.4|24136.9|24121.9|24281.9|24266.9|24136.9|24121.9|258
1646211300000|2022-03-02 08:55:00|24134.4|24119.4|24160.3|24145.3|24177.8|24162.8|24107.8|24092.8|427
1646211600000|2022-03-02 09:00:00|24152.8|24137.8|24085.3|24070.3|24172.8|24157.8|24065.3|24050.3|296
1646211900000|2022-03-02 09:05:00|24080.3|24065.3|24207.8|24192.8|24210.3|24195.3|24075.3|24060.3|442
1646212200000|2022-03-02 09:10:00|24205.3|24190.3|24255.3|24240.3|24295.3|24280.3|24202.8|24187.8|431
1646212500000|2022-03-02 09:15:00|24257.8|24242.8|24302.8|24287.8|24310.3|24295.3|24257.8|24242.8|180
1646212800000|2022-03-02 09:20:00|24300.3|24285.3|24165.3|24150.3|24300.3|24285.3|24157.8|24142.8|263
1646213100000|2022-03-02 09:25:00|24160.3|24145.3|24200.3|24185.3|24205.3|24190.3|24120.3|24105.3|402
1646213400000|2022-03-02 09:30:00|24197.8|24182.8|24210.3|24195.3|24360.3|24345.3|24170.3|24155.3|1143
1646213700000|2022-03-02 09:35:00|24207.8|24192.8|24277.8|24262.8|24292.8|24277.8|24145.3|24130.3|455
1646214000000|2022-03-02 09:40:00|24275.3|24260.3|24302.8|24287.8|24330.3|24315.3|24275.3|24260.3|259
1646214300000|2022-03-02 09:45:00|24305.3|24290.3|24410.3|24395.3|24420.3|24405.3|24300.3|24285.3|397
1646214600000|2022-03-02 09:50:00|24412.8|24397.8|24375.3|24360.3|24455.3|24440.3|24357.8|24342.8|663
1646214900000|2022-03-02 09:55:00|24377.8|24362.8|24377.8|24362.8|24402.8|24387.8|24362.8|24347.8|200
1646215200000|2022-03-02 10:00:00|24375.3|24360.3|24330.3|24315.3|24385.3|24370.3|24327.8|24312.8|218
1646215500000|2022-03-02 10:05:00|24332.8|24317.8|24387.8|24372.8|24387.8|24372.8|24320.3|24305.3|205
1646215800000|2022-03-02 10:10:00|24385.3|24370.3|24412.8|24397.8|24417.8|24402.8|24342.8|24327.8|409
1646216100000|2022-03-02 10:15:00|24415.3|24400.3|24442.8|24427.8|24462.8|24447.8|24392.8|24377.8|424
1646216400000|2022-03-02 10:20:00|24440.3|24425.3|24447.8|24432.8|24457.8|24442.8|24422.8|24407.8|168
1646216700000|2022-03-02 10:25:00|24450.3|24435.3|24475.3|24460.3|24485.3|24470.3|24445.3|24430.3|145
1646217000000|2022-03-02 10:30:00|24467.8|24452.8|24465.3|24450.3|24485.3|24470.3|24435.3|24420.3|122
1646217300000|2022-03-02 10:35:00|24460.3|24445.3|24445.3|24430.3|24470.3|24455.3|24420.3|24405.3|186
1646217600000|2022-03-02 10:40:00|24447.8|24432.8|24470.3|24455.3|24475.3|24460.3|24422.8|24407.8|205
1646217900000|2022-03-02 10:45:00|24465.3|24450.3|24380.3|24365.3|24467.8|24452.8|24380.3|24365.3|193
1646218200000|2022-03-02 10:50:00|24385.3|24370.3|24327.8|24312.8|24385.3|24370.3|24310.3|24295.3|213
1646218500000|2022-03-02 10:55:00|24330.3|24315.3|24362.8|24347.8|24370.3|24355.3|24330.3|24315.3|178
1646218800000|2022-03-02 11:00:00|24365.3|24350.3|24360.3|24345.3|24387.8|24372.8|24335.3|24320.3|217
1646219100000|2022-03-02 11:05:00|24355.3|24340.3|24360.3|24345.3|24375.3|24360.3|24330.3|24315.3|142
1646219400000|2022-03-02 11:10:00|24357.8|24342.8|24345.3|24330.3|24372.8|24357.8|24335.3|24320.3|109
1646219700000|2022-03-02 11:15:00|24347.8|24332.8|24305.3|24290.3|24347.8|24332.8|24300.3|24285.3|253
1646220000000|2022-03-02 11:20:00|24307.8|24292.8|24322.8|24307.8|24322.8|24307.8|24272.8|24257.8|230
1646220300000|2022-03-02 11:25:00|24320.3|24305.3|24355.3|24340.3|24360.3|24345.3|24305.3|24290.3|459
1646220600000|2022-03-02 11:30:00|24352.8|24337.8|24385.3|24370.3|24400.3|24385.3|24330.3|24315.3|335
1646220900000|2022-03-02 11:35:00|24387.8|24372.8|24380.3|24365.3|24410.3|24395.3|24365.3|24350.3|157
1646221200000|2022-03-02 11:40:00|24382.8|24367.8|24370.3|24355.3|24407.8|24392.8|24325.3|24310.3|293
1646221500000|2022-03-02 11:45:00|24372.8|24357.8|24385.3|24370.3|24405.3|24390.3|24370.3|24355.3|130
1646221800000|2022-03-02 11:50:00|24387.8|24372.8|24395.3|24380.3|24405.3|24390.3|24370.3|24355.3|148
1646222100000|2022-03-02 11:55:00|24392.8|24377.8|24435.3|24420.3|24437.8|24422.8|24390.3|24375.3|126
1646222400000|2022-03-02 12:00:00|24437.8|24422.8|24462.8|24447.8|24465.3|24450.3|24415.3|24400.3|128
1646222700000|2022-03-02 12:05:00|24460.3|24445.3|24462.8|24447.8|24470.3|24455.3|24440.3|24425.3|98
1646223000000|2022-03-02 12:10:00|24460.3|24445.3|24480.3|24465.3|24487.8|24472.8|24460.3|24445.3|120
1646223300000|2022-03-02 12:15:00|24482.8|24467.8|24475.3|24460.3|24507.8|24492.8|24462.8|24447.8|99
1646223600000|2022-03-02 12:20:00|24477.8|24462.8|24475.3|24460.3|24485.3|24470.3|24447.8|24432.8|129
1646223900000|2022-03-02 12:25:00|24470.3|24455.3|24437.8|24422.8|24475.3|24460.3|24432.8|24417.8|249
1646224200000|2022-03-02 12:30:00|24440.3|24425.3|24345.3|24330.3|24457.8|24442.8|24325.3|24310.3|614
1646224500000|2022-03-02 12:35:00|24350.3|24335.3|24347.8|24332.8|24375.3|24360.3|24320.3|24305.3|176
1646224800000|2022-03-02 12:40:00|24352.3|24337.3|24334.8|24319.8|24382.3|24367.3|24334.8|24319.8|69
1646225100000|2022-03-02 12:45:00|24339.8|24324.8|24349.8|24334.8|24359.8|24344.8|24329.8|24314.8|60
1646225400000|2022-03-02 12:50:00|24354.8|24339.8|24414.8|24399.8|24422.3|24407.3|24349.8|24334.8|102
1646225700000|2022-03-02 12:55:00|24412.3|24397.3|24414.8|24399.8|24429.8|24414.8|24404.8|24389.8|81
1646226000000|2022-03-02 13:00:00|24417.3|24402.3|24409.8|24394.8|24422.3|24407.3|24389.8|24374.8|351
1646226300000|2022-03-02 13:05:00|24412.3|24397.3|24419.8|24404.8|24434.8|24419.8|24392.3|24377.3|85
1646226600000|2022-03-02 13:10:00|24417.3|24402.3|24387.3|24372.3|24422.3|24407.3|24369.8|24354.8|147
1646226900000|2022-03-02 13:15:00|24389.8|24374.8|24389.8|24374.8|24402.3|24387.3|24354.8|24339.8|66
1646227200000|2022-03-02 13:20:00|24392.3|24377.3|24359.8|24344.8|24414.8|24399.8|24349.8|24334.8|90
1646227500000|2022-03-02 13:25:00|24362.3|24347.3|24357.3|24342.3|24377.3|24362.3|24339.8|24324.8|122
1646227800000|2022-03-02 13:30:00|24354.8|24339.8|24324.8|24309.8|24374.8|24359.8|24317.3|24302.3|197
1646228100000|2022-03-02 13:35:00|24314.8|24299.8|24354.8|24339.8|24359.8|24344.8|24309.8|24294.8|188
1646228400000|2022-03-02 13:40:00|24349.8|24334.8|24337.3|24322.3|24349.8|24334.8|24324.8|24309.8|88
1646228700000|2022-03-02 13:45:00|24334.8|24319.8|24304.8|24289.8|24352.3|24337.3|24284.8|24269.8|124
1646229000000|2022-03-02 13:50:00|24309.8|24294.8|24359.8|24344.8|24384.8|24369.8|24309.8|24294.8|125
1646229300000|2022-03-02 13:55:00|24357.3|24342.3|24399.8|24384.8|24402.3|24387.3|24327.3|24312.3|134
1646229600000|2022-03-02 14:00:00|24397.3|24382.3|24422.3|24407.3|24434.8|24419.8|24394.8|24379.8|150
1646229900000|2022-03-02 14:05:00|24424.8|24409.8|24404.8|24389.8|24424.8|24409.8|24404.8|24389.8|143
1646230200000|2022-03-02 14:10:00|24409.8|24394.8|24404.8|24389.8|24414.8|24399.8|24384.8|24369.8|129
1646230500000|2022-03-02 14:15:00|24407.3|24392.3|24432.3|24417.3|24452.3|24437.3|24389.8|24374.8|295
1646230800000|2022-03-02 14:20:00|24429.8|24414.8|24439.8|24424.8|24444.8|24429.8|24407.3|24392.3|149
1646231100000|2022-03-02 14:25:00|24442.3|24427.3|24469.8|24454.8|24479.8|24464.8|24429.8|24414.8|374
1646231400000|2022-03-02 14:30:00|24472.3|24457.3|24474.8|24459.8|24494.8|24479.8|24449.8|24434.8|259
1646231700000|2022-03-02 14:35:00|24477.3|24462.3|24479.8|24464.8|24489.8|24474.8|24459.8|24444.8|228
1646232000000|2022-03-02 14:40:00|24477.3|24462.3|24539.8|24524.8|24559.8|24544.8|24474.8|24459.8|297
1646232300000|2022-03-02 14:45:00|24542.3|24527.3|24584.8|24569.8|24589.8|24574.8|24524.8|24509.8|229
1646232600000|2022-03-02 14:50:00|24582.3|24567.3|24579.8|24564.8|24597.3|24582.3|24557.3|24542.3|243
1646232900000|2022-03-02 14:55:00|24582.3|24567.3|24532.3|24517.3|24599.8|24584.8|24489.8|24474.8|254
1646233200000|2022-03-02 15:00:00|24534.8|24519.8|24582.3|24567.3|24584.8|24569.8|24527.3|24512.3|228
1646233500000|2022-03-02 15:05:00|24584.8|24569.8|24457.3|24442.3|24584.8|24569.8|24444.8|24429.8|209
1646233800000|2022-03-02 15:10:00|24455.2|24440.2|24452.7|24437.7|24487.7|24472.7|24427.7|24412.7|425
1646234100000|2022-03-02 15:15:00|24447.7|24432.7|24450.2|24435.2|24470.2|24455.2|24417.7|24402.7|193
1646234400000|2022-03-02 15:20:00|24447.7|24432.7|24437.7|24422.7|24490.2|24475.2|24430.2|24415.2|367
1646234700000|2022-03-02 15:25:00|24442.7|24427.7|24485.2|24470.2|24515.2|24500.2|24397.7|24382.7|629
1646235000000|2022-03-02 15:30:00|24482.7|24467.7|24505.2|24490.2|24537.7|24522.7|24452.7|24437.7|469
1646235300000|2022-03-02 15:35:00|24507.7|24492.7|24547.7|24532.7|24557.7|24542.7|24500.2|24485.2|216
1646235600000|2022-03-02 15:40:00|24542.7|24527.7|24557.7|24542.7|24570.2|24555.2|24532.7|24517.7|190
1646235900000|2022-03-02 15:45:00|24562.7|24547.7|24572.7|24557.7|24587.7|24572.7|24517.7|24502.7|218
1646236200000|2022-03-02 15:50:00|24570.2|24555.2|24510.2|24495.2|24575.2|24560.2|24502.7|24487.7|169
1646236500000|2022-03-02 15:55:00|24512.7|24497.7|24562.7|24547.7|24577.7|24562.7|24497.7|24482.7|132
1646236800000|2022-03-02 16:00:00|24560.2|24545.2|24702.7|24687.7|24722.7|24707.7|24537.7|24522.7|727
1646237100000|2022-03-02 16:05:00|24705.2|24690.2|24662.7|24647.7|24722.7|24707.7|24627.7|24612.7|784
1646237400000|2022-03-02 16:10:00|24665.2|24650.2|24682.7|24667.7|24687.7|24672.7|24660.2|24645.2|447
1646237700000|2022-03-02 16:15:00|24685.2|24670.2|24717.7|24702.7|24717.7|24702.7|24677.7|24662.7|429
1646238000000|2022-03-02 16:20:00|24722.7|24707.7|24650.2|24635.2|24722.7|24707.7|24622.7|24607.7|305
1646238300000|2022-03-02 16:25:00|24647.7|24632.7|24600.2|24585.2|24692.7|24677.7|24597.7|24582.7|546
1646238600000|2022-03-02 16:30:00|24592.7|24577.7|24535.2|24520.2|24682.7|24667.7|24517.7|24502.7|1623
1646238900000|2022-03-02 16:35:00|24540.2|24525.2|24557.7|24542.7|24575.2|24560.2|24475.2|24460.2|1171
1646239200000|2022-03-02 16:40:00|24560.2|24545.2|24490.2|24475.2|24565.2|24550.2|24482.7|24467.7|211
1646239500000|2022-03-02 16:45:00|24487.7|24472.7|24510.2|24495.2|24552.7|24537.7|24485.2|24470.2|95
1646239800000|2022-03-02 16:50:00|24515.2|24490.2|24525.2|24505.2|24550.2|24525.2|24505.2|24485.2|97
1646240100000|2022-03-02 16:55:00|24530.2|24500.2|24545.2|24525.2|24555.2|24530.2|24520.2|24495.2|79
1646240400000|2022-03-02 17:00:00|24550.2|24530.2|24565.2|24540.2|24580.2|24560.2|24550.2|24525.2|49
1646240700000|2022-03-02 17:05:00|24560.2|24535.2|24560.2|24540.2|24570.2|24550.2|24530.2|24505.2|88
1646241000000|2022-03-02 17:10:00|24565.2|24545.2|24580.2|24560.2|24590.2|24570.2|24550.2|24525.2|91
1646241300000|2022-03-02 17:15:00|24585.2|24565.2|24585.2|24560.2|24600.2|24580.2|24575.2|24555.2|76
1646241600000|2022-03-02 17:20:00|24580.2|24565.2|24575.2|24555.2|24590.2|24570.2|24570.2|24550.2|44
1646241900000|2022-03-02 17:25:00|24580.2|24560.2|24570.2|24550.2|24585.2|24560.2|24545.2|24525.2|74
1646242200000|2022-03-02 17:30:00|24565.2|24545.2|24590.2|24570.2|24595.2|24575.2|24565.2|24545.2|33
1646242500000|2022-03-02 17:35:00|24585.2|24565.2|24595.2|24575.2|24600.2|24580.2|24585.2|24565.2|28
1646242800000|2022-03-02 17:40:00|24600.2|24580.2|24595.2|24575.2|24605.2|24580.2|24580.2|24560.2|45
1646243100000|2022-03-02 17:45:00|24600.2|24580.2|24590.2|24565.2|24600.2|24580.2|24580.2|24560.2|17
1646243400000|2022-03-02 17:50:00|24585.2|24570.2|24585.2|24565.2|24595.2|24575.2|24565.2|24545.2|33
1646243700000|2022-03-02 17:55:00|24580.2|24560.2|24585.2|24565.2|24590.2|24565.2|24560.2|24540.2|31
1646244000000|2022-03-02 18:00:00|24590.2|24570.2|24615.2|24595.2|24620.2|24595.2|24585.2|24565.2|34
1646244300000|2022-03-02 18:05:00|24620.2|24600.2|24630.2|24610.2|24645.2|24625.2|24615.2|24600.2|15
1646244600000|2022-03-02 18:10:00|24625.2|24605.2|24670.2|24645.2|24675.2|24650.2|24625.2|24605.2|87
1646244900000|2022-03-02 18:15:00|24665.2|24650.2|24655.2|24635.2|24675.2|24650.2|24655.2|24635.2|5
1646245200000|2022-03-02 18:20:00|24665.2|24640.2|24650.2|24625.2|24680.2|24660.2|24650.2|24625.2|10
1646245500000|2022-03-02 18:25:00|24645.2|24630.2|24645.2|24625.2|24650.2|24630.2|24640.2|24620.2|8
1646245800000|2022-03-02 18:30:00|24650.2|24630.2|24665.2|24640.2|24675.2|24650.2|24645.2|24625.2|18
1646246100000|2022-03-02 18:35:00|24660.2|24645.2|24655.2|24635.2|24665.2|24645.2|24650.2|24630.2|19
1646246400000|2022-03-02 18:40:00|24660.2|24630.2|24645.2|24625.2|24660.2|24630.2|24630.2|24605.2|8
1646246700000|2022-03-02 18:45:00|24640.2|24620.2|24615.2|24595.2|24645.2|24625.2|24605.2|24585.2|39
1646247000000|2022-03-02 18:50:00|24620.2|24600.2|24635.2|24610.2|24635.2|24615.2|24615.2|24590.2|10
1646247300000|2022-03-02 18:55:00|24630.2|24605.2|24630.2|24610.2|24640.2|24620.2|24620.2|24600.2|47
1646247600000|2022-03-02 19:00:00|24640.2|24615.2|24645.2|24625.2|24650.2|24625.2|24625.2|24600.2|16
1646247900000|2022-03-02 19:05:00|24640.2|24620.2|24655.2|24630.2|24655.2|24635.2|24630.2|24605.2|11
1646248200000|2022-03-02 19:10:00|24654.2|24626.2|24635.2|24610.2|24655.2|24635.2|24635.2|24610.2|14
1646248500000|2022-03-02 19:15:00|24640.2|24615.2|24630.2|24605.2|24645.2|24620.2|24625.2|24605.2|15
1646248800000|2022-03-02 19:20:00|24635.2|24610.2|24590.2|24570.2|24640.2|24615.2|24590.2|24570.2|40
1646249100000|2022-03-02 19:25:00|24585.2|24565.2|24590.2|24575.2|24595.2|24575.2|24565.2|24545.2|42
1646249400000|2022-03-02 19:30:00|24592.7|24577.7|24580.2|24565.2|24592.7|24577.7|24572.7|24557.7|46
1646249700000|2022-03-02 19:35:00|24582.7|24567.7|24592.7|24577.7|24592.7|24577.7|24572.7|24557.7|38
1646250000000|2022-03-02 19:40:00|24597.7|24582.7|24612.7|24597.7|24620.2|24605.2|24595.2|24580.2|11
1646250300000|2022-03-02 19:45:00|24610.2|24595.2|24590.2|24575.2|24610.2|24595.2|24577.7|24562.7|10
1646250600000|2022-03-02 19:50:00|24592.7|24577.7|24570.2|24555.2|24605.2|24590.2|24557.7|24542.7|97
1646250900000|2022-03-02 19:55:00|24572.7|24557.7|24552.7|24537.7|24580.2|24565.2|24540.2|24525.2|37
1646251200000|2022-03-02 20:00:00|24550.2|24535.2|24565.2|24550.2|24570.2|24555.2|24540.2|24525.2|24
1646251500000|2022-03-02 20:05:00|24562.7|24547.7|24545.2|24530.2|24570.2|24555.2|24537.7|24522.7|19
1646251800000|2022-03-02 20:10:00|24542.7|24527.7|24520.2|24505.2|24555.2|24540.2|24517.7|24502.7|30
1646252100000|2022-03-02 20:15:00|24522.7|24507.7|24527.7|24512.7|24532.7|24517.7|24507.7|24492.7|56
1646252400000|2022-03-02 20:20:00|24525.2|24510.2|24525.2|24510.2|24532.7|24517.7|24507.7|24492.7|50
1646252700000|2022-03-02 20:25:00|24527.7|24512.7|24527.7|24512.7|24532.7|24517.7|24517.7|24502.7|24
1646253000000|2022-03-02 20:30:00|24530.2|24515.2|24547.7|24532.7|24557.7|24542.7|24525.2|24510.2|32
1646253300000|2022-03-02 20:35:00|24550.2|24535.2|24555.2|24540.2|24565.2|24550.2|24537.7|24522.7|8
1646253600000|2022-03-02 20:40:00|24557.7|24542.7|24560.2|24545.2|24565.2|24550.2|24540.2|24525.2|24
1646253900000|2022-03-02 20:45:00|24562.7|24547.7|24585.2|24570.2|24600.2|24585.2|24562.7|24547.7|54
1646254200000|2022-03-02 20:50:00|24587.7|24572.7|24605.2|24590.2|24617.7|24602.7|24577.7|24562.7|39
1646254500000|2022-03-02 20:55:00|24602.7|24587.7|24580.2|24565.2|24602.7|24587.7|24577.7|24562.7|17
1646254800000|2022-03-02 21:00:00|24577.6|24537.6|24569.4|24529.4|24584.2|24544.2|24554.1|24514.1|0
1646255100000|2022-03-02 21:05:00|24569.5|24529.5|24559.2|24519.2|24571.3|24531.3|24554.1|24514.1|0
1646255400000|2022-03-02 21:10:00|24561.1|24521.1|24554.1|24514.1|24567.5|24527.5|24545.8|24505.8|0
1646255700000|2022-03-02 21:15:00|24556|24516|24561.1|24521.1|24566.2|24526.2|24549.6|24509.6|0
1646256000000|2022-03-02 21:20:00|24559.2|24519.2|24542.9|24502.9|24565.2|24525.2|24537.7|24497.7|0
1646256300000|2022-03-02 21:25:00|24542.8|24502.8|24537.7|24497.7|24549.9|24509.9|24534.5|24494.5|0
1646256600000|2022-03-02 21:30:00|24538.4|24498.4|24529.7|24489.7|24539.7|24499.7|24522.7|24482.7|0
1646256900000|2022-03-02 21:35:00|24529.1|24489.1|24524|24484|24534.2|24494.2|24515.7|24475.7|0
1646257200000|2022-03-02 21:40:00|24523.3|24483.3|24515.7|24475.7|24525.9|24485.9|24515.7|24475.7|0
1646257500000|2022-03-02 21:45:00|24516.3|24476.3|24499|24459|24517.6|24477.6|24499|24459|0
1646257800000|2022-03-02 21:50:00|24500.9|24460.9|24522.7|24482.7|24525.9|24485.9|24499.7|24459.7|0
1646258100000|2022-03-02 21:55:00|24520.8|24480.8|24522.7|24482.7|24527.8|24487.8|24518.9|24478.9|0
1646258400000|2022-03-02 22:00:00|24521.4|24481.4|24518.9|24478.9|24522.1|24482.1|24517.7|24477.7|0
1646258700000|2022-03-02 22:05:00|24517.7|24477.7|24516.4|24476.4|24517.7|24477.7|24516.4|24476.4|0
1646259000000|2022-03-02 22:10:00|24518.3|24478.3|24517.7|24477.7|24518.3|24478.3|24515.1|24475.1|0
1646259300000|2022-03-02 22:15:00|24518.3|24478.3|24520.2|24480.2|24520.8|24480.8|24517.7|24477.7|0
1646259600000|2022-03-02 22:20:00|24519.6|24479.6|24520.8|24480.8|24520.8|24480.8|24519.6|24479.6|0
1646259900000|2022-03-02 22:25:00|24521.4|24481.4|24523.3|24483.3|24524|24484|24520.2|24480.2|0
1646260200000|2022-03-02 22:30:00|24521.4|24481.4|24527.1|24487.1|24527.1|24487.1|24520.8|24480.8|0
1646260500000|2022-03-02 22:35:00|24528.4|24488.4|24528.4|24488.4|24529.6|24489.6|24524|24484|0
1646260800000|2022-03-02 22:40:00|24529|24489|24520.8|24480.8|24529|24489|24520.8|24480.8|0
1646261100000|2022-03-02 22:45:00|24513.3|24473.3|24511.4|24471.4|24513.9|24473.9|24498.8|24458.8|0
1646261400000|2022-03-02 22:50:00|24510.1|24470.1|24510.1|24470.1|24513.3|24473.3|24508.9|24468.9|0
1646261700000|2022-03-02 22:55:00|24510.7|24470.7|24515.8|24475.8|24517|24477|24510.7|24470.7|0
1646262000000|2022-03-02 23:00:00|24524|24484|24522.7|24482.7|24540|24500|24503.5|24463.5|0
1646262300000|2022-03-02 23:05:00|24524|24484|24532.3|24492.3|24540.6|24500.6|24522.7|24482.7|0
1646262600000|2022-03-02 23:10:00|24532.2|24492.2|24537.4|24497.4|24539.3|24499.3|24523.3|24483.3|0
1646262900000|2022-03-02 23:15:00|24534.8|24494.8|24533.6|24493.6|24539.3|24499.3|24531|24491|0
1646263200000|2022-03-02 23:20:00|24534.2|24494.2|24527.8|24487.8|24537.4|24497.4|24522.7|24482.7|0
1646263500000|2022-03-02 23:25:00|24528.4|24488.4|24525.2|24485.2|24529.7|24489.7|24518.9|24478.9|0
1646263800000|2022-03-02 23:30:00|24525.3|24485.3|24534.8|24494.8|24540.6|24500.6|24520.1|24480.1|0
1646264100000|2022-03-02 23:35:00|24534.9|24494.9|24517.6|24477.6|24536.1|24496.1|24517.6|24477.6|0
1646264400000|2022-03-02 23:40:00|24517.5|24477.5|24509.2|24469.2|24518.9|24478.9|24507.3|24467.3|0
1646264700000|2022-03-02 23:45:00|24509.3|24469.3|24525.2|24485.2|24527.8|24487.8|24509.2|24469.2|0
1646265000000|2022-03-02 23:50:00|24525.3|24485.3|24534.2|24494.2|24536.1|24496.1|24525.2|24485.2|0
1646265300000|2022-03-02 23:55:00|24534.8|24494.8|24531.6|24491.6|24537.4|24497.4|24529.1|24489.1|0
1646265600000|2022-03-03 00:00:00|24531.7|24491.7|24533.6|24493.6|24547.6|24507.6|24531|24491|0
1646265900000|2022-03-03 00:05:00|24534.2|24494.2|24531|24491|24540.6|24500.6|24521.4|24481.4|0
1646266200000|2022-03-03 00:10:00|24532.3|24492.3|24536.8|24496.8|24545.7|24505.7|24531|24491|0
1646266500000|2022-03-03 00:15:00|24537.4|24497.4|24536|24496|24548.8|24508.8|24496.2|24456.2|0
1646266800000|2022-03-03 00:20:00|24536.6|24496.6|24564.6|24524.6|24571.1|24531.1|24536.6|24496.6|0
1646267100000|2022-03-03 00:25:00|24564|24524|24571|24531|24581.9|24541.9|24555.1|24515.1|0
1646267400000|2022-03-03 00:30:00|24570.9|24530.9|24559.9|24519.9|24588.5|24548.5|24559.9|24519.9|0
1646267700000|2022-03-03 00:35:00|24560|24520|24558.2|24518.2|24569.5|24529.5|24556.8|24516.8|0
1646268000000|2022-03-03 00:40:00|24557.6|24517.6|24518.6|24478.6|24560|24520|24513.6|24473.6|0
1646268300000|2022-03-03 00:45:00|24518|24478|24540.9|24500.9|24540.9|24500.9|24512.3|24472.3|0
1646268600000|2022-03-03 00:50:00|24542.1|24502.1|24542.3|24502.3|24558.2|24518.2|24521.8|24481.8|0
1646268900000|2022-03-03 00:55:00|24542.9|24502.9|24544.1|24504.1|24558.2|24518.2|24537.8|24497.8|0
1646269200000|2022-03-03 01:00:00|24543.5|24503.5|24561.6|24521.6|24567.9|24527.9|24528.3|24488.3|0
1646269500000|2022-03-03 01:05:00|24562.8|24522.8|24553.6|24513.6|24568|24528|24553.6|24513.6|0
1646269800000|2022-03-03 01:10:00|24553.7|24513.7|24536|24496|24556.8|24516.8|24529.5|24489.5|0
1646270100000|2022-03-03 01:15:00|24535.4|24495.4|24550.6|24510.6|24560.1|24520.1|24532.8|24492.8|0
1646270400000|2022-03-03 01:20:00|24550.5|24510.5|24517|24477|24550.5|24510.5|24515.6|24475.6|0
1646270700000|2022-03-03 01:25:00|24518.8|24478.8|24517|24477|24529.8|24489.8|24515.5|24475.5|0
1646271000000|2022-03-03 01:30:00|24516.9|24476.9|24516.9|24476.9|24529.7|24489.7|24507.4|24467.4|0
1646271300000|2022-03-03 01:35:00|24516.3|24476.3|24504|24464|24536.1|24496.1|24502.6|24462.6|0
1646271600000|2022-03-03 01:40:00|24503.4|24463.4|24522.6|24482.6|24529.5|24489.5|24500.9|24460.9|0
1646271900000|2022-03-03 01:45:00|24521.8|24481.8|24513.7|24473.7|24528.3|24488.3|24502.7|24462.7|0
1646272200000|2022-03-03 01:50:00|24513.1|24473.1|24494.4|24454.4|24515.5|24475.5|24486.7|24446.7|0
1646272500000|2022-03-03 01:55:00|24493.8|24453.8|24488.1|24448.1|24504|24464|24486.7|24446.7|0
1646272800000|2022-03-03 02:00:00|24489.3|24449.3|24488.3|24448.3|24507.4|24467.4|24486.7|24446.7|0
1646273100000|2022-03-03 02:05:00|24487.7|24447.7|24510.5|24470.5|24512.3|24472.3|24486.9|24446.9|0
1646273400000|2022-03-03 02:10:00|24509.9|24469.9|24513.8|24473.8|24518.8|24478.8|24507.3|24467.3|0
1646273700000|2022-03-03 02:15:00|24512.6|24472.6|24541|24501|24548.8|24508.8|24510.6|24470.6|0
1646274000000|2022-03-03 02:20:00|24542.2|24502.2|24552|24512|24563.4|24523.4|24542.2|24502.2|0
1646274300000|2022-03-03 02:25:00|24552.1|24512.1|24564.9|24524.9|24566.6|24526.6|24545.7|24505.7|0
1646274600000|2022-03-03 02:30:00|24563.1|24523.1|24579.4|24539.4|24579.4|24539.4|24555.3|24515.3|0
1646274900000|2022-03-03 02:35:00|24582.6|24542.6|24573|24533|24595.3|24555.3|24573|24533|0
1646275200000|2022-03-03 02:40:00|24573.1|24533.1|24606.4|24566.4|24608.2|24568.2|24573|24533|0
1646275500000|2022-03-03 02:45:00|24605.8|24565.8|24611.3|24571.3|24624.1|24584.1|24605|24565|0
1646275800000|2022-03-03 02:50:00|24610.7|24570.7|24600|24560|24619.1|24579.1|24595.4|24555.4|0
1646276100000|2022-03-03 02:55:00|24600.6|24560.6|24612.8|24572.8|24617.8|24577.8|24595.4|24555.4|0
1646276400000|2022-03-03 03:00:00|24613.4|24573.4|24621.8|24581.8|24635.2|24595.2|24606.4|24566.4|0
1646276700000|2022-03-03 03:05:00|24621.2|24581.2|24612.2|24572.2|24623.6|24583.6|24607.7|24567.7|0
1646277000000|2022-03-03 03:10:00|24614|24574|24599.5|24559.5|24614|24574|24593.1|24553.1|0
1646277300000|2022-03-03 03:15:00|24598.9|24558.9|24591.7|24551.7|24599.5|24559.5|24591.7|24551.7|0
1646277600000|2022-03-03 03:20:00|24592.3|24552.3|24596.3|24556.3|24599.5|24559.5|24589.9|24549.9|0
1646277900000|2022-03-03 03:25:00|24595.7|24555.7|24589.9|24549.9|24598.1|24558.1|24588.5|24548.5|0
1646278200000|2022-03-03 03:30:00|24590.5|24550.5|24596.3|24556.3|24601.3|24561.3|24588.5|24548.5|0
1646278500000|2022-03-03 03:35:00|24595.7|24555.7|24589.9|24549.9|24595.7|24555.7|24586.7|24546.7|0
1646278800000|2022-03-03 03:40:00|24589.3|24549.3|24593.2|24553.2|24596.3|24556.3|24588.5|24548.5|0
1646279100000|2022-03-03 03:45:00|24592.6|24552.6|24605.9|24565.9|24611|24571|24591.8|24551.8|0
1646279400000|2022-03-03 03:50:00|24605.3|24565.3|24614.1|24574.1|24618.7|24578.7|24601.3|24561.3|0
1646279700000|2022-03-03 03:55:00|24614.7|24574.7|24607.7|24567.7|24628.2|24588.2|24607.7|24567.7|0
1646280000000|2022-03-03 04:00:00|24608.9|24568.9|24609.1|24569.1|24614.1|24574.1|24602.7|24562.7|0
1646280300000|2022-03-03 04:05:00|24608.5|24568.5|24602.7|24562.7|24612.3|24572.3|24588.6|24548.6|0
1646280600000|2022-03-03 04:10:00|24602.1|24562.1|24602.7|24562.7|24610.9|24570.9|24598.1|24558.1|0
1646280900000|2022-03-03 04:15:00|24602.1|24562.1|24595|24555|24605.9|24565.9|24595|24555|0
1646281200000|2022-03-03 04:20:00|24596.4|24556.4|24602.7|24562.7|24604.6|24564.6|24596.4|24556.4|0
1646281500000|2022-03-03 04:25:00|24602.8|24562.8|24606|24566|24607.8|24567.8|24601.4|24561.4|0
1646281800000|2022-03-03 04:30:00|24605.4|24565.4|24593.2|24553.2|24606|24566|24593.2|24553.2|0
1646282100000|2022-03-03 04:35:00|24592.6|24552.6|24602.8|24562.8|24604.6|24564.6|24590|24550|0
1646282400000|2022-03-03 04:40:00|24601.4|24561.4|24598.2|24558.2|24609.2|24569.2|24598.2|24558.2|0
1646282700000|2022-03-03 04:45:00|24598.3|24558.3|24579.1|24539.1|24602.8|24562.8|24575.9|24535.9|0
1646283000000|2022-03-03 04:50:00|24578.6|24538.6|24596.4|24556.4|24596.4|24556.4|24577.3|24537.3|0
1646283300000|2022-03-03 04:55:00|24595.8|24555.8|24595|24555|24598.2|24558.2|24588.6|24548.6|0
1646283600000|2022-03-03 05:00:00|24594.9|24554.9|24591.8|24551.8|24598.2|24558.2|24577.2|24537.2|0
1646283900000|2022-03-03 05:05:00|24590.1|24550.1|24611.1|24571.1|24614.3|24574.3|24590|24550|0
1646284200000|2022-03-03 05:10:00|24610.5|24570.5|24639.7|24599.7|24655.6|24615.6|24609.3|24569.3|0
1646284500000|2022-03-03 05:15:00|24638.5|24598.5|24634.6|24594.6|24641.1|24601.1|24623.7|24583.7|0
1646284800000|2022-03-03 05:20:00|24634|24594|24634.5|24594.5|24634.6|24594.6|24620.4|24580.4|0
1646285100000|2022-03-03 05:25:00|24639.5|24599.5|24642.6|24602.6|24642.6|24602.6|24629.9|24589.9|0
1646285400000|2022-03-03 05:30:00|24643.2|24603.2|24641|24601|24658.6|24618.6|24640.9|24600.9|0
1646285700000|2022-03-03 05:35:00|24640.9|24600.9|24669.7|24629.7|24671.5|24631.5|24639.5|24599.5|0
1646286000000|2022-03-03 05:40:00|24671.4|24631.4|24668.3|24628.3|24674.7|24634.7|24663.3|24623.3|0
1646286300000|2022-03-03 05:45:00|24667.7|24627.7|24661.9|24621.9|24676.1|24636.1|24660.1|24620.1|0
1646286600000|2022-03-03 05:50:00|24661.3|24621.3|24669.7|24629.7|24669.7|24629.7|24649.2|24609.2|0
1646286900000|2022-03-03 05:55:00|24672.9|24632.9|24660.1|24620.1|24676.1|24636.1|24658.7|24618.7|0
1646287200000|2022-03-03 06:00:00|24659.5|24619.5|24699.1|24659.1|24706.9|24666.9|24650.5|24610.5|0
1646287500000|2022-03-03 06:05:00|24700.3|24660.3|24684.4|24644.4|24702.3|24662.3|24681.2|24641.2|0
1646287800000|2022-03-03 06:10:00|24683.8|24643.8|24705.4|24665.4|24705.4|24665.4|24683|24643|0
1646288100000|2022-03-03 06:15:00|24703.6|24663.6|24673.6|24633.6|24711.8|24671.8|24660.9|24620.9|0
1646288400000|2022-03-03 06:20:00|24674.8|24634.8|24664.4|24624.4|24680|24640|24651.7|24611.7|0
1646288700000|2022-03-03 06:25:00|24664.5|24624.5|24638.2|24598.2|24667.6|24627.6|24629.3|24589.3|0
1646289000000|2022-03-03 06:30:00|24637|24597|24626.1|24586.1|24638.8|24598.8|24602.1|24562.1|0
1646289300000|2022-03-03 06:35:00|24625.5|24585.5|24633.8|24593.8|24638.8|24598.8|24608.4|24568.4|0
1646289600000|2022-03-03 06:40:00|24633.2|24593.2|24622.8|24582.8|24646.5|24606.5|24613.3|24573.3|0
1646289900000|2022-03-03 06:45:00|24622.9|24582.9|24632.3|24592.3|24640.1|24600.1|24605.1|24565.1|0
1646290200000|2022-03-03 06:50:00|24631.2|24591.2|24648.3|24608.3|24662.5|24622.5|24624.2|24584.2|0
1646290500000|2022-03-03 06:55:00|24649.5|24609.5|24651.2|24611.2|24667.6|24627.6|24633.8|24593.8|0
1646290800000|2022-03-03 07:00:00|24649.4|24609.4|24607.7|24592.7|24655.8|24617.7|24597.1|24557.1|84
1646291100000|2022-03-03 07:05:00|24602.7|24587.7|24597.7|24582.7|24602.7|24587.7|24567.7|24552.7|18
1646291400000|2022-03-03 07:10:00|24600.2|24585.2|24610.2|24595.2|24620.2|24605.2|24597.7|24582.7|17
1646291700000|2022-03-03 07:15:00|24612.7|24597.7|24625.2|24610.2|24635.2|24620.2|24577.7|24562.7|27
1646292000000|2022-03-03 07:20:00|24627.7|24612.7|24650.2|24635.2|24655.2|24640.2|24627.7|24612.7|14
1646292300000|2022-03-03 07:25:00|24652.7|24637.7|24620.2|24605.2|24657.7|24642.7|24617.7|24602.7|31
1646292600000|2022-03-03 07:30:00|24617.7|24602.7|24552.7|24537.7|24617.7|24602.7|24552.7|24537.7|55
1646292900000|2022-03-03 07:35:00|24550.2|24535.2|24525.2|24510.2|24560.2|24545.2|24522.7|24507.7|33
1646293200000|2022-03-03 07:40:00|24522.7|24507.7|24522.7|24507.7|24535.2|24520.2|24497.7|24482.7|62
1646293500000|2022-03-03 07:45:00|24520.2|24505.2|24535.2|24520.2|24547.7|24532.7|24500.2|24485.2|23
1646293800000|2022-03-03 07:50:00|24537.7|24522.7|24570.2|24555.2|24575.2|24560.2|24510.2|24495.2|40
1646294100000|2022-03-03 07:55:00|24572.7|24557.7|24597.7|24582.7|24600.2|24585.2|24530.2|24515.2|53
1646294400000|2022-03-03 08:00:00|24600.2|24585.2|24645.2|24630.2|24647.7|24632.7|24532.7|24517.7|602
1646294700000|2022-03-03 08:05:00|24642.7|24627.7|24680.2|24665.2|24702.7|24687.7|24625.2|24610.2|409
1646295000000|2022-03-03 08:10:00|24677.7|24662.7|24692.7|24677.7|24697.7|24682.7|24637.7|24622.7|315
1646295300000|2022-03-03 08:15:00|24690.2|24675.2|24725.2|24710.2|24747.7|24732.7|24670.2|24655.2|317
1646295600000|2022-03-03 08:20:00|24727.7|24712.7|24732.7|24717.7|24742.7|24727.7|24675.2|24660.2|374
1646295900000|2022-03-03 08:25:00|24730.2|24715.2|24692.7|24677.7|24742.7|24727.7|24687.7|24672.7|206
1646296200000|2022-03-03 08:30:00|24697.7|24682.7|24645.2|24630.2|24702.7|24687.7|24630.2|24615.2|321
1646296500000|2022-03-03 08:35:00|24647.7|24632.7|24562.7|24547.7|24650.2|24635.2|24537.7|24522.7|350
1646296800000|2022-03-03 08:40:00|24565.2|24550.2|24467.7|24452.7|24567.7|24552.7|24450.2|24435.2|334
1646297100000|2022-03-03 08:45:00|24465.2|24450.2|24469.8|24454.8|24474.8|24459.8|24412.7|24397.7|440
1646297400000|2022-03-03 08:50:00|24467.3|24452.3|24579.8|24564.8|24579.8|24564.8|24454.8|24439.8|389
1646297700000|2022-03-03 08:55:00|24574.8|24559.8|24629.8|24614.8|24632.3|24617.3|24574.8|24559.8|419
1646298000000|2022-03-03 09:00:00|24632.3|24617.3|24614.8|24599.8|24649.8|24634.8|24599.8|24584.8|300
1646298300000|2022-03-03 09:05:00|24609.8|24594.8|24557.3|24542.3|24634.8|24619.8|24554.8|24539.8|383
1646298600000|2022-03-03 09:10:00|24559.8|24544.8|24564.8|24549.8|24614.8|24599.8|24554.8|24539.8|376
1646298900000|2022-03-03 09:15:00|24559.8|24544.8|24552.3|24537.3|24594.8|24579.8|24524.8|24509.8|492
1646299200000|2022-03-03 09:20:00|24554.8|24539.8|24512.3|24497.3|24574.8|24559.8|24462.3|24447.3|312
1646299500000|2022-03-03 09:25:00|24514.8|24499.8|24489.8|24474.8|24557.3|24542.3|24484.8|24469.8|157
1646299800000|2022-03-03 09:30:00|24492.3|24477.3|24519.8|24504.8|24522.3|24507.3|24464.8|24449.8|189
1646300100000|2022-03-03 09:35:00|24517.3|24502.3|24499.8|24484.8|24539.8|24524.8|24477.3|24462.3|248
1646300400000|2022-03-03 09:40:00|24502.3|24487.3|24542.3|24527.3|24549.8|24534.8|24494.8|24479.8|182
1646300700000|2022-03-03 09:45:00|24539.8|24524.8|24559.8|24544.8|24572.3|24557.3|24532.3|24517.3|176
1646301000000|2022-03-03 09:50:00|24562.3|24547.3|24509.8|24494.8|24579.8|24564.8|24504.8|24489.8|274
1646301300000|2022-03-03 09:55:00|24514.8|24499.8|24494.8|24479.8|24522.3|24507.3|24479.8|24464.8|216
1646301600000|2022-03-03 10:00:00|24489.8|24474.8|24479.8|24464.8|24514.8|24499.8|24469.8|24454.8|153
1646301900000|2022-03-03 10:05:00|24477.3|24462.3|24447.3|24432.3|24504.8|24489.8|24444.8|24429.8|203
1646302200000|2022-03-03 10:10:00|24449.8|24434.8|24459.8|24444.8|24492.3|24477.3|24449.8|24434.8|147
1646302500000|2022-03-03 10:15:00|24462.3|24447.3|24409.8|24394.8|24472.3|24457.3|24389.8|24374.8|505
1646302800000|2022-03-03 10:20:00|24412.3|24397.3|24389.8|24374.8|24414.8|24399.8|24369.8|24354.8|199
1646303100000|2022-03-03 10:25:00|24387.3|24372.3|24364.8|24349.8|24389.8|24374.8|24359.8|24344.8|176
1646303400000|2022-03-03 10:30:00|24367.3|24352.3|24377.3|24362.3|24394.8|24379.8|24359.8|24344.8|157
1646303700000|2022-03-03 10:35:00|24379.8|24364.8|24394.8|24379.8|24399.8|24384.8|24367.3|24352.3|115
1646304000000|2022-03-03 10:40:00|24392.3|24377.3|24357.3|24342.3|24394.8|24379.8|24349.8|24334.8|169
1646304300000|2022-03-03 10:45:00|24359.8|24344.8|24379.8|24364.8|24379.8|24364.8|24339.8|24324.8|148
1646304600000|2022-03-03 10:50:00|24377.3|24362.3|24352.3|24337.3|24379.8|24364.8|24339.8|24324.8|90
1646304900000|2022-03-03 10:55:00|24349.8|24334.8|24352.3|24337.3|24362.3|24347.3|24334.8|24319.8|95
1646305200000|2022-03-03 11:00:00|24349.8|24334.8|24327.3|24312.3|24352.3|24337.3|24307.3|24292.3|131
1646305500000|2022-03-03 11:05:00|24324.8|24309.8|24297.3|24282.3|24327.3|24312.3|24284.8|24269.8|123
1646305800000|2022-03-03 11:10:00|24294.8|24279.8|24344.8|24329.8|24352.3|24337.3|24284.8|24269.8|135
1646306100000|2022-03-03 11:15:00|24349.8|24334.8|24339.8|24324.8|24364.8|24349.8|24329.8|24314.8|122
1646306400000|2022-03-03 11:20:00|24337.3|24322.3|24384.8|24369.8|24402.3|24387.3|24334.8|24319.8|121
1646306700000|2022-03-03 11:25:00|24379.8|24364.8|24384.8|24369.8|24404.8|24389.8|24374.8|24359.8|107
1646307000000|2022-03-03 11:30:00|24387.3|24372.3|24374.8|24359.8|24404.8|24389.8|24367.3|24352.3|75
1646307300000|2022-03-03 11:35:00|24372.3|24357.3|24344.8|24329.8|24372.3|24357.3|24329.8|24314.8|317
1646307600000|2022-03-03 11:40:00|24342.3|24327.3|24339.8|24324.8|24347.3|24332.3|24324.8|24309.8|96
1646307900000|2022-03-03 11:45:00|24342.3|24327.3|24329.8|24314.8|24344.8|24329.8|24304.8|24289.8|156
1646308200000|2022-03-03 11:50:00|24327.3|24312.3|24349.8|24334.8|24349.8|24334.8|24314.8|24299.8|117
1646308500000|2022-03-03 11:55:00|24352.3|24337.3|24349.8|24334.8|24364.8|24349.8|24339.8|24324.8|171
1646308800000|2022-03-03 12:00:00|24352.3|24337.3|24339.8|24324.8|24357.3|24342.3|24334.8|24319.8|85
1646309100000|2022-03-03 12:05:00|24337.3|24322.3|24332.3|24317.3|24339.8|24324.8|24319.8|24304.8|109
1646309400000|2022-03-03 12:10:00|24329.8|24314.8|24322.3|24307.3|24339.8|24324.8|24314.8|24299.8|166
1646309700000|2022-03-03 12:15:00|24324.8|24309.8|24337.3|24322.3|24344.8|24329.8|24309.8|24294.8|122
1646310000000|2022-03-03 12:20:00|24339.8|24324.8|24339.8|24324.8|24349.8|24334.8|24334.8|24319.8|136
1646310300000|2022-03-03 12:25:00|24342.3|24327.3|24362.3|24347.3|24394.8|24379.8|24339.8|24324.8|102
1646310600000|2022-03-03 12:30:00|24359.8|24344.8|24372.3|24357.3|24382.3|24367.3|24339.8|24324.8|89
1646310900000|2022-03-03 12:35:00|24374.8|24359.8|24374.8|24359.8|24394.8|24379.8|24364.8|24349.8|76
1646311200000|2022-03-03 12:40:00|24372.6|24357.6|24382.6|24367.6|24397.6|24382.6|24362.6|24347.6|257
1646311500000|2022-03-03 12:45:00|24380.1|24365.1|24350.1|24335.1|24382.6|24367.6|24342.6|24327.6|126
1646311800000|2022-03-03 12:50:00|24347.6|24332.6|24357.6|24342.6|24362.6|24347.6|24335.1|24320.1|105
1646312100000|2022-03-03 12:55:00|24360.1|24345.1|24357.6|24342.6|24382.6|24367.6|24357.6|24342.6|101
1646312400000|2022-03-03 13:00:00|24362.6|24347.6|24370.1|24355.1|24382.6|24367.6|24357.6|24342.6|84
1646312700000|2022-03-03 13:05:00|24367.6|24352.6|24375.1|24360.1|24382.6|24367.6|24347.6|24332.6|106
1646313000000|2022-03-03 13:10:00|24377.6|24362.6|24387.6|24372.6|24397.6|24382.6|24362.6|24347.6|176
1646313300000|2022-03-03 13:15:00|24382.6|24367.6|24367.6|24352.6|24387.6|24372.6|24357.6|24342.6|110
1646313600000|2022-03-03 13:20:00|24365.1|24350.1|24372.6|24357.6|24372.6|24357.6|24342.6|24327.6|115
1646313900000|2022-03-03 13:25:00|24370.1|24355.1|24385.1|24370.1|24397.6|24382.6|24362.6|24347.6|107
1646314200000|2022-03-03 13:30:00|24382.6|24367.6|24370.1|24355.1|24385.1|24370.1|24355.1|24340.1|93
1646314500000|2022-03-03 13:35:00|24372.6|24357.6|24387.6|24372.6|24397.6|24382.6|24360.1|24345.1|83
1646314800000|2022-03-03 13:40:00|24392.6|24377.6|24407.6|24392.6|24407.6|24392.6|24380.1|24365.1|329
1646315100000|2022-03-03 13:45:00|24410.1|24395.1|24387.6|24372.6|24410.1|24395.1|24377.6|24362.6|74
1646315400000|2022-03-03 13:50:00|24385.1|24370.1|24392.6|24377.6|24412.6|24397.6|24367.6|24352.6|154
1646315700000|2022-03-03 13:55:00|24387.6|24372.6|24472.6|24457.6|24480.1|24465.1|24387.6|24372.6|288
1646316000000|2022-03-03 14:00:00|24467.6|24452.6|24507.6|24492.6|24557.6|24542.6|24455.1|24440.1|440
1646316300000|2022-03-03 14:05:00|24502.6|24487.6|24502.6|24487.6|24502.6|24487.6|24437.6|24422.6|467
1646316600000|2022-03-03 14:10:00|24500.1|24485.1|24512.6|24497.6|24527.6|24512.6|24487.6|24472.6|337
1646316900000|2022-03-03 14:15:00|24510.1|24495.1|24527.6|24512.6|24537.6|24522.6|24490.1|24475.1|228
1646317200000|2022-03-03 14:20:00|24530.1|24515.1|24482.6|24467.6|24537.6|24522.6|24477.6|24462.6|157
1646317500000|2022-03-03 14:25:00|24485.1|24470.1|24492.6|24477.6|24507.6|24492.6|24482.6|24467.6|85
1646317800000|2022-03-03 14:30:00|24495.1|24480.1|24427.6|24412.6|24507.6|24492.6|24420.1|24405.1|210
1646318100000|2022-03-03 14:35:00|24422.6|24407.6|24437.6|24422.6|24440.1|24425.1|24402.6|24387.6|231
1646318400000|2022-03-03 14:40:00|24435.1|24420.1|24430.1|24415.1|24455.1|24440.1|24405.1|24390.1|123
1646318700000|2022-03-03 14:45:00|24427.6|24412.6|24347.6|24332.6|24450.1|24435.1|24347.6|24332.6|235
1646319000000|2022-03-03 14:50:00|24350.1|24335.1|24317.6|24302.6|24362.6|24347.6|24292.6|24277.6|239
1646319300000|2022-03-03 14:55:00|24315.1|24300.1|24355.1|24340.1|24362.6|24347.6|24302.6|24287.6|170
1646319600000|2022-03-03 15:00:00|24352.6|24337.6|24290.1|24275.1|24370.1|24355.1|24290.1|24275.1|185
1646319900000|2022-03-03 15:05:00|24292.6|24277.6|24257.6|24242.6|24292.6|24277.6|24227.6|24212.6|308
1646320200000|2022-03-03 15:10:00|24259.8|24244.8|24269.8|24254.8|24274.8|24259.8|24239.8|24224.8|226
1646320500000|2022-03-03 15:15:00|24267.3|24252.3|24227.3|24212.3|24267.3|24252.3|24194.8|24179.8|328
1646320800000|2022-03-03 15:20:00|24229.8|24214.8|24159.8|24144.8|24229.8|24214.8|24157.3|24142.3|469
1646321100000|2022-03-03 15:25:00|24157.3|24142.3|24204.8|24189.8|24219.8|24204.8|24144.8|24129.8|173
1646321400000|2022-03-03 15:30:00|24207.3|24192.3|24184.8|24169.8|24232.3|24217.3|24182.3|24167.3|190
1646321700000|2022-03-03 15:35:00|24189.8|24174.8|24112.3|24097.3|24199.8|24184.8|24109.8|24094.8|223
1646322000000|2022-03-03 15:40:00|24114.8|24099.8|24049.8|24034.8|24124.8|24109.8|24047.3|24032.3|608
1646322300000|2022-03-03 15:45:00|24054.8|24039.8|24094.8|24079.8|24094.8|24079.8|24039.8|24024.8|238
1646322600000|2022-03-03 15:50:00|24089.8|24074.8|24054.8|24039.8|24099.8|24084.8|24049.8|24034.8|215
1646322900000|2022-03-03 15:55:00|24057.3|24042.3|24014.8|23999.8|24062.3|24047.3|24014.8|23999.8|319
1646323200000|2022-03-03 16:00:00|24017.3|24002.3|24004.8|23989.8|24024.8|24009.8|23992.3|23977.3|233
1646323500000|2022-03-03 16:05:00|24007.3|23992.3|24004.8|23989.8|24029.8|24014.8|23974.8|23959.8|278
1646323800000|2022-03-03 16:10:00|23999.8|23984.8|23949.8|23934.8|24002.3|23987.3|23944.8|23929.8|357
1646324100000|2022-03-03 16:15:00|23952.3|23937.3|23969.8|23954.8|23987.3|23972.3|23917.3|23902.3|494
1646324400000|2022-03-03 16:20:00|23972.3|23957.3|23987.3|23972.3|24009.8|23994.8|23969.8|23954.8|453
1646324700000|2022-03-03 16:25:00|23989.8|23974.8|23954.8|23939.8|24019.8|24004.8|23954.8|23939.8|631
1646325000000|2022-03-03 16:30:00|23959.8|23944.8|23994.8|23979.8|24004.8|23989.8|23924.8|23909.8|1282
1646325300000|2022-03-03 16:35:00|23989.8|23974.8|23924.8|23909.8|23994.8|23979.8|23887.3|23872.3|461
1646325600000|2022-03-03 16:40:00|23922.3|23907.3|23984.8|23969.8|23992.3|23977.3|23917.3|23902.3|110
1646325900000|2022-03-03 16:45:00|23989.8|23974.8|23994.8|23979.8|24014.8|23999.8|23969.8|23954.8|158
1646326200000|2022-03-03 16:50:00|23997.3|23977.3|23977.3|23957.3|24002.3|23977.3|23972.3|23952.3|64
1646326500000|2022-03-03 16:55:00|23972.3|23952.3|23976.3|23948.3|24012.3|23992.3|23912.3|23887.3|203
1646326800000|2022-03-03 17:00:00|23972.3|23947.3|23972.3|23947.3|23992.3|23967.3|23947.3|23922.3|158
1646327100000|2022-03-03 17:05:00|23967.3|23952.3|23987.3|23962.3|23987.3|23962.3|23952.3|23932.3|26
1646327400000|2022-03-03 17:10:00|23982.3|23957.3|23987.3|23967.3|24017.3|23992.3|23982.3|23957.3|35
1646327700000|2022-03-03 17:15:00|23992.3|23972.3|23992.3|23967.3|24012.3|23987.3|23977.3|23952.3|23
1646328000000|2022-03-03 17:20:00|23987.3|23962.3|23952.3|23932.3|23992.3|23967.3|23952.3|23927.3|28
1646328300000|2022-03-03 17:25:00|23957.3|23937.3|23927.3|23907.3|23962.3|23942.3|23922.3|23902.3|49
1646328600000|2022-03-03 17:30:00|23932.3|23912.3|24107.3|24082.3|24147.3|24122.3|23922.3|23902.3|314
1646328900000|2022-03-03 17:35:00|24106.3|24078.3|24041.3|24013.3|24147.3|24127.3|24032.3|24007.3|55
1646329200000|2022-03-03 17:40:00|24037.3|24012.3|24052.3|24027.3|24056.3|24032.3|24007.3|23982.3|29
1646329500000|2022-03-03 17:45:00|24051.3|24023.3|24051.3|24023.3|24073.8|24045.8|24017.3|23992.3|19
1646329800000|2022-03-03 17:50:00|24047.3|24022.3|24036.3|24008.3|24061.3|24033.3|24032.3|24007.3|12
1646330100000|2022-03-03 17:55:00|24038.8|24010.8|24058.8|24030.8|24072.3|24047.3|24032.3|24008.3|14
1646330400000|2022-03-03 18:00:00|24056.3|24028.3|24066.3|24038.3|24072.3|24047.3|24031.3|24003.3|6
1646330700000|2022-03-03 18:05:00|24062.3|24037.3|24051.3|24023.3|24096.3|24068.3|24037.3|24017.3|18
1646331000000|2022-03-03 18:10:00|24047.3|24022.3|24061.3|24033.3|24067.3|24042.3|24032.3|24007.3|11
1646331300000|2022-03-03 18:15:00|24058.8|24030.8|24082.3|24057.3|24092.3|24067.3|24058.8|24030.8|12
1646331600000|2022-03-03 18:20:00|24077.3|24052.3|24092.3|24067.3|24092.3|24067.3|24072.3|24047.3|20
1646331900000|2022-03-03 18:25:00|24087.3|24057.3|24086.3|24058.3|24087.3|24062.3|24072.3|24047.3|15
1646332200000|2022-03-03 18:30:00|24083.8|24055.8|24017.3|23992.3|24083.8|24055.8|24011.3|23983.3|16
1646332500000|2022-03-03 18:35:00|24031.3|23997.3|24002.3|23977.3|24032.3|24007.3|24002.3|23977.3|6
1646332800000|2022-03-03 18:40:00|24006.3|23978.3|23987.3|23962.3|24006.3|23978.3|23981.3|23953.3|9
1646333100000|2022-03-03 18:45:00|23992.3|23967.3|23998.8|23970.8|23998.8|23970.8|23977.3|23952.3|2
1646333400000|2022-03-03 18:50:00|24002.3|23977.3|23996.3|23968.3|24016.3|23988.3|23991.3|23963.3|8
1646333700000|2022-03-03 18:55:00|23998.8|23970.8|23996.3|23968.3|24006.3|23982.3|23996.3|23968.3|1
1646334000000|2022-03-03 19:00:00|23992.3|23967.3|23997.3|23972.3|24017.3|23992.3|23991.3|23963.3|4
1646334300000|2022-03-03 19:05:00|23992.3|23967.3|23986.3|23958.3|24006.3|23978.3|23981.3|23953.3|23
1646334600000|2022-03-03 19:10:00|23988.8|23960.8|24047.3|24022.3|24061.3|24033.3|23972.3|23952.3|15
1646334900000|2022-03-03 19:15:00|24046.3|24018.3|24027.3|24002.3|24051.3|24023.3|24027.3|24002.3|6
1646335200000|2022-03-03 19:20:00|24022.3|23997.3|23997.3|23972.3|24022.3|23997.3|23992.3|23967.3|9
1646335500000|2022-03-03 19:25:00|24001.3|23973.3|23992.3|23977.3|24016.3|23988.3|23987.3|23967.3|13
1646335800000|2022-03-03 19:30:00|23989.8|23974.8|23972.3|23957.3|23992.3|23977.3|23972.3|23957.3|8
1646336100000|2022-03-03 19:35:00|23974.8|23959.8|23957.3|23942.3|23984.8|23969.8|23954.8|23939.8|32
1646336400000|2022-03-03 19:40:00|23954.8|23939.8|23929.8|23914.8|23959.8|23944.8|23919.8|23904.8|22
1646336700000|2022-03-03 19:45:00|23932.3|23917.3|23909.8|23894.8|23934.8|23919.8|23907.3|23892.3|25
1646337000000|2022-03-03 19:50:00|23912.3|23897.3|23892.3|23877.3|23914.8|23899.8|23887.3|23872.3|69
1646337300000|2022-03-03 19:55:00|23897.3|23882.3|23882.3|23867.3|23899.8|23884.8|23874.8|23859.8|46
1646337600000|2022-03-03 20:00:00|23879.8|23864.8|23847.3|23832.3|23879.8|23864.8|23844.8|23829.8|19
1646337900000|2022-03-03 20:05:00|23849.8|23834.8|23834.8|23819.8|23874.8|23859.8|23822.3|23807.3|55
1646338200000|2022-03-03 20:10:00|23832.3|23817.3|23842.3|23827.3|23842.3|23827.3|23829.8|23814.8|11
1646338500000|2022-03-03 20:15:00|23839.8|23824.8|23864.8|23849.8|23877.3|23862.3|23839.8|23824.8|13
1646338800000|2022-03-03 20:20:00|23867.3|23852.3|23859.8|23844.8|23877.3|23862.3|23847.3|23832.3|4
1646339100000|2022-03-03 20:25:00|23867.3|23852.3|23919.8|23904.8|23924.8|23909.8|23862.3|23847.3|27
1646339400000|2022-03-03 20:30:00|23922.3|23907.3|23869.8|23854.8|23929.8|23914.8|23869.8|23854.8|48
1646339700000|2022-03-03 20:35:00|23872.3|23857.3|23884.8|23869.8|23884.8|23869.8|23852.3|23837.3|4
1646340000000|2022-03-03 20:40:00|23882.3|23867.3|23857.3|23842.3|23884.8|23869.8|23854.8|23839.8|5
1646340300000|2022-03-03 20:45:00|23859.8|23844.8|23882.3|23867.3|23882.3|23867.3|23839.8|23824.8|16
1646340600000|2022-03-03 20:50:00|23879.8|23864.8|23924.8|23909.8|23944.8|23929.8|23864.8|23849.8|101
1646340900000|2022-03-03 20:55:00|23922.3|23907.3|23934.8|23919.8|23954.8|23939.8|23894.8|23879.8|41
1646341200000|2022-03-03 21:00:00|23939.8|23899.8|23940|23900|23954.7|23914.7|23910.6|23870.6|0
1646341500000|2022-03-03 21:05:00|23941.9|23901.9|23948.3|23908.3|23950.8|23910.8|23930.4|23890.4|0
1646341800000|2022-03-03 21:10:00|23946.4|23906.4|23953.4|23913.4|23964.9|23924.9|23946.4|23906.4|0
1646342100000|2022-03-03 21:15:00|23952.1|23912.1|23954.7|23914.7|23956.6|23916.6|23941.9|23901.9|0
1646342400000|2022-03-03 21:20:00|23954|23914|23945.2|23905.2|23954|23914|23938.2|23898.2|0
1646342700000|2022-03-03 21:25:00|23945.9|23905.9|23951|23911|23951|23911|23934.4|23894.4|0
1646343000000|2022-03-03 21:30:00|23950.9|23910.9|23941.4|23901.4|23951.6|23911.6|23936.3|23896.3|0
1646343300000|2022-03-03 21:35:00|23942.7|23902.7|23926.7|23886.7|23949.7|23909.7|23925.4|23885.4|0
1646343600000|2022-03-03 21:40:00|23928|23888|23931.2|23891.2|23934.4|23894.4|23924.8|23884.8|0
1646343900000|2022-03-03 21:45:00|23933.1|23893.1|23942.7|23902.7|23942.7|23902.7|23924.8|23884.8|0
1646344200000|2022-03-03 21:50:00|23942|23902|23958.6|23918.6|23960.6|23920.6|23940.1|23900.1|0
1646344500000|2022-03-03 21:55:00|23957.4|23917.4|23959.3|23919.3|23962.5|23922.5|23954.8|23914.8|0
1646344800000|2022-03-03 22:00:00|23959.9|23919.9|23957.4|23917.4|23959.9|23919.9|23957.4|23917.4|0
1646345100000|2022-03-03 22:05:00|23956.7|23916.7|23958.6|23918.6|23959.3|23919.3|23956.7|23916.7|0
1646345400000|2022-03-03 22:10:00|23958|23918|23960.5|23920.5|23961.8|23921.8|23958|23918|0
1646345700000|2022-03-03 22:15:00|23961.1|23921.1|23959.9|23919.9|23961.1|23921.1|23959.9|23919.9|0
1646346000000|2022-03-03 22:20:00|23960.5|23920.5|23968.1|23928.1|23968.1|23928.1|23959.9|23919.9|0
1646346300000|2022-03-03 22:25:00|23969.3|23929.3|23967.4|23927.4|23969.3|23929.3|23964.3|23924.3|0
1646346600000|2022-03-03 22:30:00|23968.1|23928.1|23966.2|23926.2|23969.3|23929.3|23966.2|23926.2|0
1646346900000|2022-03-03 22:35:00|23965.5|23925.5|23956.7|23916.7|23965.5|23925.5|23956.7|23916.7|0
1646347200000|2022-03-03 22:40:00|23957.4|23917.4|23957.4|23917.4|23958|23918|23956.7|23916.7|0
1646347500000|2022-03-03 22:45:00|23958|23918|23954.8|23914.8|23958|23918|23954.8|23914.8|0
1646347800000|2022-03-03 22:50:00|23955.4|23915.4|23952.9|23912.9|23955.4|23915.4|23952.9|23912.9|0
1646348100000|2022-03-03 22:55:00|23952.3|23912.3|23970.5|23930.5|23970.5|23930.5|23952.3|23912.3|0
1646348400000|2022-03-03 23:00:00|23970.8|23930.8|23964.3|23924.3|23978.9|23938.9|23958.5|23918.5|0
1646348700000|2022-03-03 23:05:00|23964.9|23924.9|23963|23923|23967.4|23927.4|23949.6|23909.6|0
1646349000000|2022-03-03 23:10:00|23964.3|23924.3|23976.4|23936.4|23980.2|23940.2|23957.2|23917.2|0
1646349300000|2022-03-03 23:15:00|23977.7|23937.7|23981.5|23941.5|23986.6|23946.6|23975.1|23935.1|0
1646349600000|2022-03-03 23:20:00|23984|23944|23966.2|23926.2|23984.7|23944.7|23966.2|23926.2|0
1646349900000|2022-03-03 23:25:00|23966.8|23926.8|23975.1|23935.1|23976.4|23936.4|23961.7|23921.7|0
1646350200000|2022-03-03 23:30:00|23975.7|23935.7|23996.2|23956.2|23999.4|23959.4|23975.7|23935.7|0
1646350500000|2022-03-03 23:35:00|23998.7|23958.7|24006.4|23966.4|24009.6|23969.6|23998.1|23958.1|0
1646350800000|2022-03-03 23:40:00|24007|23967|24002.6|23962.6|24007.7|23967.7|23999.4|23959.4|0
1646351100000|2022-03-03 23:45:00|24003.8|23963.8|24000.6|23960.6|24010.9|23970.9|23998.1|23958.1|0
1646351400000|2022-03-03 23:50:00|23999.4|23959.4|24006.4|23966.4|24010.2|23970.2|23998.1|23958.1|0
1646351700000|2022-03-03 23:55:00|24007|23967|24006.4|23966.4|24017.3|23977.3|24004.5|23964.5|0
1646352000000|2022-03-04 00:00:00|24005.1|23965.1|24017.6|23977.6|24021.4|23981.4|23998.4|23958.4|0
1646352300000|2022-03-04 00:05:00|24017.5|23977.5|23909|23869|24017.5|23977.5|23908.4|23868.4|0
1646352600000|2022-03-04 00:10:00|23905.8|23865.8|23892.3|23852.3|23928.8|23888.8|23847.6|23807.6|0
1646352900000|2022-03-04 00:15:00|23891.6|23851.6|23740.8|23700.8|23893.5|23853.5|23740.1|23700.1|0
1646353200000|2022-03-04 00:20:00|23741.4|23701.4|23638.1|23598.1|23749|23709|23609.4|23569.4|0
1646353500000|2022-03-04 00:25:00|23637.5|23597.5|23632.9|23592.9|23706.8|23666.8|23601.4|23561.4|0
1646353800000|2022-03-04 00:30:00|23634.7|23594.7|23575.2|23535.2|23648.9|23608.9|23561.9|23521.9|0
1646354100000|2022-03-04 00:35:00|23577.2|23537.2|23458.6|23418.6|23628.3|23588.3|23444.5|23404.5|0
1646354400000|2022-03-04 00:40:00|23458.1|23418.1|23429.5|23389.5|23460.4|23420.4|23368.8|23328.8|0
1646354700000|2022-03-04 00:45:00|23428.9|23388.9|23502|23462|23502|23462|23407|23367|0
1646355000000|2022-03-04 00:50:00|23502.6|23462.6|23454.1|23414.1|23524.2|23484.2|23436|23396|0
1646355300000|2022-03-04 00:55:00|23452.3|23412.3|23350.7|23310.7|23455.5|23415.5|23296.7|23256.7|0
1646355600000|2022-03-04 01:00:00|23350.8|23310.8|23482.6|23442.6|23493.5|23453.5|23297|23257|0
1646355900000|2022-03-04 01:05:00|23482|23442|23308.4|23268.4|23493.6|23453.6|23281.5|23241.5|0
1646356200000|2022-03-04 01:10:00|23311.4|23271.4|23372.6|23332.6|23396.5|23356.5|23258.7|23218.7|0
1646356500000|2022-03-04 01:15:00|23369|23329|23364.3|23324.3|23393.7|23353.7|23305.8|23265.8|0
1646356800000|2022-03-04 01:20:00|23363.7|23323.7|23514.2|23474.2|23525.6|23485.6|23332.6|23292.6|0
1646357100000|2022-03-04 01:25:00|23512.2|23472.2|23447.4|23407.4|23515.4|23475.4|23409|23369|0
1646357400000|2022-03-04 01:30:00|23446.8|23406.8|23515.8|23475.8|23515.8|23475.8|23420.1|23380.1|0
1646357700000|2022-03-04 01:35:00|23517|23477|23473.9|23433.9|23537.8|23497.8|23472.5|23432.5|0
1646358000000|2022-03-04 01:40:00|23473.3|23433.3|23483.5|23443.5|23499.4|23459.4|23421.6|23381.6|0
1646358300000|2022-03-04 01:45:00|23484.1|23444.1|23531.4|23491.4|23542.8|23502.8|23459.7|23419.7|0
1646358600000|2022-03-04 01:50:00|23533.2|23493.2|23610.6|23570.6|23671.1|23631.1|23533.2|23493.2|0
1646358900000|2022-03-04 01:55:00|23612.4|23572.4|23650.2|23610.2|23696.2|23656.2|23610.6|23570.6|0
1646359200000|2022-03-04 02:00:00|23649.6|23609.6|23562.5|23522.5|23659.8|23619.8|23527.3|23487.3|0
1646359500000|2022-03-04 02:05:00|23562.6|23522.6|23587.3|23547.3|23608.3|23568.3|23552.3|23512.3|0
1646359800000|2022-03-04 02:10:00|23587.9|23547.9|23621.1|23581.1|23640.1|23600.1|23579.5|23539.5|0
1646360100000|2022-03-04 02:15:00|23620.5|23580.5|23566.2|23526.2|23637|23597|23563.6|23523.6|0
1646360400000|2022-03-04 02:20:00|23565|23525|23573.3|23533.3|23598.7|23558.7|23544.6|23504.6|0
1646360700000|2022-03-04 02:25:00|23575.1|23535.1|23503.1|23463.1|23579.6|23539.6|23484|23444|0
1646361000000|2022-03-04 02:30:00|23506.1|23466.1|23541.4|23501.4|23550.9|23510.9|23506.1|23466.1|0
1646361300000|2022-03-04 02:35:00|23543.2|23503.2|23559.5|23519.5|23605.3|23565.3|23493.8|23453.8|0
1646361600000|2022-03-04 02:40:00|23559.4|23519.4|23523.7|23483.7|23568.9|23528.9|23504.6|23464.6|0
1646361900000|2022-03-04 02:45:00|23525.1|23485.1|23454.6|23414.6|23525.1|23485.1|23439.3|23399.3|0
1646362200000|2022-03-04 02:50:00|23451.1|23411.1|23436.1|23396.1|23472.2|23432.2|23358.9|23318.9|0
1646362500000|2022-03-04 02:55:00|23436|23396|23407.6|23367.6|23452.1|23412.1|23369.3|23329.3|0
1646362800000|2022-03-04 03:00:00|23409.9|23369.9|23397.8|23357.8|23479.4|23439.4|23386.9|23346.9|0
1646363100000|2022-03-04 03:05:00|23391.5|23351.5|23391.5|23351.5|23410.6|23370.6|23334.2|23294.2|0
1646363400000|2022-03-04 03:10:00|23392.1|23352.1|23366.3|23326.3|23397.9|23357.9|23310.8|23270.8|0
1646363700000|2022-03-04 03:15:00|23366.9|23326.9|23296.5|23256.5|23379|23339|23296.5|23256.5|0
1646364000000|2022-03-04 03:20:00|23297.1|23257.1|23357|23317|23357|23317|23297.1|23257.1|0
1646364300000|2022-03-04 03:25:00|23357.6|23317.6|23353.8|23313.8|23368.4|23328.4|23310.9|23270.9|0
1646364600000|2022-03-04 03:30:00|23354.4|23314.4|23347.6|23307.6|23368.5|23328.5|23322.1|23282.1|0
1646364900000|2022-03-04 03:35:00|23347.4|23307.4|23333.4|23293.4|23367|23327|23318.9|23278.9|0
1646365200000|2022-03-04 03:40:00|23332.8|23292.8|23290.6|23250.6|23332.8|23292.8|23265.2|23225.2|0
1646365500000|2022-03-04 03:45:00|23290|23250|23246.3|23206.3|23303.4|23263.4|23238.3|23198.3|0
1646365800000|2022-03-04 03:50:00|23244.5|23204.5|23286.5|23246.5|23308.1|23268.1|23241.3|23201.3|0
1646366100000|2022-03-04 03:55:00|23284.5|23244.5|23246.9|23206.9|23300.5|23260.5|23245.1|23205.1|0
1646366400000|2022-03-04 04:00:00|23248.1|23208.1|23225.9|23185.9|23261|23221|23224.5|23184.5|0
1646366700000|2022-03-04 04:05:00|23226.5|23186.5|23305.3|23265.3|23318.1|23278.1|23219.4|23179.4|0
1646367000000|2022-03-04 04:10:00|23303.9|23263.9|23256.8|23216.8|23310.2|23270.2|23228.3|23188.3|0
1646367300000|2022-03-04 04:15:00|23256.9|23216.9|23266.6|23226.6|23277.8|23237.8|23234.7|23194.7|0
1646367600000|2022-03-04 04:20:00|23266.5|23226.5|23214.4|23174.4|23266.5|23226.5|23209.8|23169.8|0
1646367900000|2022-03-04 04:25:00|23215|23175|23246.3|23206.3|23255.7|23215.7|23209.8|23169.8|0
1646368200000|2022-03-04 04:30:00|23246.9|23206.9|23274.5|23234.5|23274.5|23234.5|23223.7|23183.7|0
1646368500000|2022-03-04 04:35:00|23273.9|23233.9|23320.8|23280.8|23328.5|23288.5|23261.8|23221.8|0
1646368800000|2022-03-04 04:40:00|23320.9|23280.9|23322.3|23282.3|23338.2|23298.2|23319.1|23279.1|0
1646369100000|2022-03-04 04:45:00|23321.7|23281.7|23300|23260|23322.3|23282.3|23280.9|23240.9|0
1646369400000|2022-03-04 04:50:00|23303.6|23263.6|23338.1|23298.1|23338.1|23298.1|23303.6|23263.6|0
1646369700000|2022-03-04 04:55:00|23338.7|23298.7|23384.7|23344.7|23397.4|23357.4|23334.9|23294.9|0
1646370000000|2022-03-04 05:00:00|23386.5|23346.5|23407.1|23367.1|23407.1|23367.1|23381.4|23341.4|0
1646370300000|2022-03-04 05:05:00|23411.3|23371.3|23405.4|23365.4|23424.8|23384.8|23398.6|23358.6|0
1646370600000|2022-03-04 05:10:00|23407.8|23367.8|23430.8|23390.8|23440.4|23400.4|23397.2|23357.2|0
1646370900000|2022-03-04 05:15:00|23430.9|23390.9|23408.3|23368.3|23436.7|23396.7|23400.4|23360.4|0
1646371200000|2022-03-04 05:20:00|23408.9|23368.9|23392.4|23352.4|23411.4|23371.4|23362.4|23322.4|0
1646371500000|2022-03-04 05:25:00|23393|23353|23343.6|23303.6|23397.4|23357.4|23335.7|23295.7|0
1646371800000|2022-03-04 05:30:00|23341.8|23301.8|23372.2|23332.2|23388.1|23348.1|23324.5|23284.5|0
1646372100000|2022-03-04 05:35:00|23371.6|23331.6|23372.5|23332.5|23394.3|23354.3|23370.4|23330.4|0
1646372400000|2022-03-04 05:40:00|23372.6|23332.6|23331.3|23291.3|23374.3|23334.3|23323.4|23283.4|0
1646372700000|2022-03-04 05:45:00|23329.9|23289.9|23328.1|23288.1|23347.2|23307.2|23318.4|23278.4|0
1646373000000|2022-03-04 05:50:00|23328.7|23288.7|23350.1|23310.1|23352.3|23312.3|23309.1|23269.1|0
1646373300000|2022-03-04 05:55:00|23350|23310|23388.8|23348.8|23393.4|23353.4|23340.5|23300.5|0
1646373600000|2022-03-04 06:00:00|23389.4|23349.4|23463.2|23423.2|23463.2|23423.2|23380.6|23340.6|0
1646373900000|2022-03-04 06:05:00|23463.8|23423.8|23482.4|23442.4|23534.7|23494.7|23463.8|23423.8|0
1646374200000|2022-03-04 06:10:00|23483|23443|23480.5|23440.5|23510.9|23470.9|23477.3|23437.3|0
1646374500000|2022-03-04 06:15:00|23482.3|23442.3|23488.6|23448.6|23517.3|23477.3|23482.3|23442.3|0
1646374800000|2022-03-04 06:20:00|23489.2|23449.2|23487.2|23447.2|23490.5|23450.5|23473.1|23433.1|0
1646375100000|2022-03-04 06:25:00|23489|23449|23503.5|23463.5|23506.7|23466.7|23482.8|23442.8|0
1646375400000|2022-03-04 06:30:00|23500.5|23460.5|23496.9|23456.9|23514.6|23474.6|23474.6|23434.6|0
1646375700000|2022-03-04 06:35:00|23496.8|23456.8|23492.7|23452.7|23520.9|23480.9|23489.1|23449.1|0
1646376000000|2022-03-04 06:40:00|23492.1|23452.1|23497.3|23457.3|23515|23475|23483.1|23443.1|0
1646376300000|2022-03-04 06:45:00|23495.9|23455.9|23473.3|23433.3|23499.1|23459.1|23471.9|23431.9|0
1646376600000|2022-03-04 06:50:00|23473.9|23433.9|23495.9|23455.9|23510.4|23470.4|23441.6|23401.6|0
1646376900000|2022-03-04 06:55:00|23494.1|23454.1|23527.8|23487.8|23542.2|23502.2|23491.4|23451.4|0
1646377200000|2022-03-04 07:00:00|23526.4|23486.4|23649.8|23634.8|23664.8|23649.8|23521.4|23481.4|134
1646377500000|2022-03-04 07:05:00|23652.3|23637.3|23652.3|23637.3|23669.8|23654.8|23649.8|23634.8|21
1646377800000|2022-03-04 07:10:00|23649.8|23634.8|23597.3|23582.3|23649.8|23634.8|23579.8|23564.8|46
1646378100000|2022-03-04 07:15:00|23599.8|23584.8|23522.3|23507.3|23617.3|23602.3|23514.8|23499.8|51
1646378400000|2022-03-04 07:20:00|23527.3|23512.3|23644.8|23629.8|23669.8|23654.8|23527.3|23512.3|74
1646378700000|2022-03-04 07:25:00|23647.3|23632.3|23662.3|23647.3|23662.3|23647.3|23637.3|23622.3|37
1646379000000|2022-03-04 07:30:00|23664.8|23649.8|23669.8|23654.8|23687.3|23672.3|23662.3|23647.3|35
1646379300000|2022-03-04 07:35:00|23667.3|23652.3|23652.3|23637.3|23709.8|23694.8|23619.8|23604.8|86
1646379600000|2022-03-04 07:40:00|23649.8|23634.8|23652.3|23637.3|23672.3|23657.3|23592.3|23577.3|93
1646379900000|2022-03-04 07:45:00|23649.8|23634.8|23652.3|23637.3|23694.8|23679.8|23617.3|23602.3|50
1646380200000|2022-03-04 07:50:00|23649.8|23634.8|23627.3|23612.3|23679.8|23664.8|23604.8|23589.8|105
1646380500000|2022-03-04 07:55:00|23624.8|23609.8|23654.8|23639.8|23674.8|23659.8|23607.3|23592.3|176
1646380800000|2022-03-04 08:00:00|23677.3|23662.3|23589.8|23574.8|23757.3|23742.3|23589.8|23574.8|981
1646381100000|2022-03-04 08:05:00|23587.3|23572.3|23654.8|23639.8|23659.8|23644.8|23577.3|23562.3|626
1646381400000|2022-03-04 08:10:00|23657.3|23642.3|23674.8|23659.8|23702.3|23687.3|23647.3|23632.3|557
1646381700000|2022-03-04 08:15:00|23677.3|23662.3|23564.8|23549.8|23677.3|23662.3|23554.8|23539.8|597
1646382000000|2022-03-04 08:20:00|23562.3|23547.3|23564.8|23549.8|23619.8|23604.8|23547.3|23532.3|361
1646382300000|2022-03-04 08:25:00|23559.8|23544.8|23527.3|23512.3|23584.8|23569.8|23499.8|23484.8|383
1646382600000|2022-03-04 08:30:00|23524.8|23509.8|23412.3|23397.3|23524.8|23509.8|23397.3|23382.3|488
1646382900000|2022-03-04 08:35:00|23414.8|23399.8|23284.8|23269.8|23424.8|23409.8|23277.3|23262.3|725
1646383200000|2022-03-04 08:40:00|23279.7|23264.7|23339.7|23324.7|23342.2|23327.2|23274.7|23259.7|342
1646383500000|2022-03-04 08:45:00|23344.7|23329.7|23354.7|23339.7|23389.7|23374.7|23314.7|23299.7|280
1646383800000|2022-03-04 08:50:00|23352.2|23337.2|23339.7|23324.7|23369.7|23354.7|23312.2|23297.2|261
1646384100000|2022-03-04 08:55:00|23342.2|23327.2|23312.2|23297.2|23354.7|23339.7|23297.2|23282.2|323
1646384400000|2022-03-04 09:00:00|23314.7|23299.7|23252.2|23237.2|23314.7|23299.7|23247.2|23232.2|398
1646384700000|2022-03-04 09:05:00|23249.7|23234.7|23194.7|23179.7|23274.7|23259.7|23184.7|23169.7|440
1646385000000|2022-03-04 09:10:00|23199.7|23184.7|23119.7|23104.7|23199.7|23184.7|23119.7|23104.7|349
1646385300000|2022-03-04 09:15:00|23117.2|23102.2|23094.7|23079.7|23129.7|23114.7|23094.7|23079.7|322
1646385600000|2022-03-04 09:20:00|23097.2|23082.2|23029.7|23014.7|23099.7|23084.7|23004.7|22989.7|669
1646385900000|2022-03-04 09:25:00|23024.7|23009.7|23099.7|23084.7|23119.7|23104.7|23002.2|22987.2|512
1646386200000|2022-03-04 09:30:00|23097.2|23082.2|23119.7|23104.7|23169.7|23154.7|23084.7|23069.7|691
1646386500000|2022-03-04 09:35:00|23127.2|23112.2|22994.7|22979.7|23129.7|23114.7|22989.7|22974.7|525
1646386800000|2022-03-04 09:40:00|22997.2|22982.2|23024.7|23009.7|23049.7|23034.7|22919.7|22904.7|854
1646387100000|2022-03-04 09:45:00|23027.2|23012.2|22984.7|22969.7|23054.7|23039.7|22984.7|22969.7|485
1646387400000|2022-03-04 09:50:00|22979.7|22964.7|22914.7|22899.7|23002.2|22987.2|22909.7|22894.7|464
1646387700000|2022-03-04 09:55:00|22912.2|22897.2|22914.7|22899.7|22939.7|22924.7|22844.7|22829.7|570
1646388000000|2022-03-04 10:00:00|22902.2|22887.2|22969.7|22954.7|22982.2|22967.2|22877.2|22862.2|631
1646388300000|2022-03-04 10:05:00|22967.2|22952.2|22962.2|22947.2|23019.7|23004.7|22944.7|22929.7|398
1646388600000|2022-03-04 10:10:00|22959.7|22944.7|22947.2|22932.2|22992.2|22977.2|22934.7|22919.7|285
1646388900000|2022-03-04 10:15:00|22944.7|22929.7|22989.7|22974.7|23037.2|23022.2|22944.7|22929.7|282
1646389200000|2022-03-04 10:20:00|22984.7|22969.7|23024.7|23009.7|23044.7|23029.7|22952.2|22937.2|389
1646389500000|2022-03-04 10:25:00|23027.2|23012.2|23084.7|23069.7|23092.2|23077.2|23004.7|22989.7|345
1646389800000|2022-03-04 10:30:00|23087.2|23072.2|23014.7|22999.7|23087.2|23072.2|23009.7|22994.7|382
1646390100000|2022-03-04 10:35:00|23017.2|23002.2|22989.7|22974.7|23024.7|23009.7|22982.2|22967.2|594
1646390400000|2022-03-04 10:40:00|22992.2|22977.2|22944.7|22929.7|22994.7|22979.7|22939.7|22924.7|231
1646390700000|2022-03-04 10:45:00|22947.2|22932.2|22947.2|22932.2|22959.7|22944.7|22927.2|22912.2|164
1646391000000|2022-03-04 10:50:00|22944.7|22929.7|22879.7|22864.7|22964.7|22949.7|22879.7|22864.7|212
1646391300000|2022-03-04 10:55:00|22884.7|22869.7|22882.2|22867.2|22914.7|22899.7|22867.2|22852.2|268
1646391600000|2022-03-04 11:00:00|22879.7|22864.7|22844.7|22829.7|22889.7|22874.7|22829.7|22814.7|259
1646391900000|2022-03-04 11:05:00|22842.2|22827.2|22872.2|22857.2|22904.7|22889.7|22839.7|22824.7|251
1646392200000|2022-03-04 11:10:00|22869.7|22854.7|22829.7|22814.7|22887.2|22872.2|22829.7|22814.7|224
1646392500000|2022-03-04 11:15:00|22827.2|22812.2|22834.7|22819.7|22859.7|22844.7|22814.7|22799.7|233
1646392800000|2022-03-04 11:20:00|22832.2|22817.2|22914.7|22899.7|22914.7|22899.7|22812.2|22797.2|308
1646393100000|2022-03-04 11:25:00|22919.7|22904.7|22939.7|22924.7|22939.7|22924.7|22897.2|22882.2|200
1646393400000|2022-03-04 11:30:00|22942.2|22927.2|22934.7|22919.7|22964.7|22949.7|22909.7|22894.7|397
1646393700000|2022-03-04 11:35:00|22939.7|22924.7|22904.7|22889.7|22939.7|22924.7|22889.7|22874.7|313
1646394000000|2022-03-04 11:40:00|22902.2|22887.2|22904.7|22889.7|22909.7|22894.7|22882.2|22867.2|281
1646394300000|2022-03-04 11:45:00|22899.7|22884.7|22904.7|22889.7|22909.7|22894.7|22879.7|22864.7|198
1646394600000|2022-03-04 11:50:00|22907.2|22892.2|22904.7|22889.7|22917.2|22902.2|22894.7|22879.7|120
1646394900000|2022-03-04 11:55:00|22907.2|22892.2|22884.7|22869.7|22907.2|22892.2|22857.2|22842.2|128
1646395200000|2022-03-04 12:00:00|22889.7|22874.7|22879.7|22864.7|22899.7|22884.7|22839.7|22824.7|256
1646395500000|2022-03-04 12:05:00|22874.7|22859.7|22819.7|22804.7|22882.2|22867.2|22797.2|22782.2|173
1646395800000|2022-03-04 12:10:00|22817.2|22802.2|22787.2|22772.2|22819.7|22804.7|22777.2|22762.2|182
1646396100000|2022-03-04 12:15:00|22784.7|22769.7|22829.7|22814.7|22837.2|22822.2|22779.7|22764.7|318
1646396400000|2022-03-04 12:20:00|22832.2|22817.2|22804.7|22789.7|22834.7|22819.7|22797.2|22782.2|104
1646396700000|2022-03-04 12:25:00|22802.2|22787.2|22774.7|22759.7|22809.7|22794.7|22762.2|22747.2|353
1646397000000|2022-03-04 12:30:00|22772.2|22757.2|22804.7|22789.7|22819.7|22804.7|22772.2|22757.2|187
1646397300000|2022-03-04 12:35:00|22802.2|22787.2|22854.7|22839.7|22864.7|22849.7|22799.7|22784.7|383
1646397600000|2022-03-04 12:40:00|22853.2|22838.2|22868.2|22853.2|22868.2|22853.2|22843.2|22828.2|176
1646397900000|2022-03-04 12:45:00|22873.2|22858.2|22873.2|22858.2|22918.2|22903.2|22868.2|22853.2|246
1646398200000|2022-03-04 12:50:00|22870.7|22855.7|22828.2|22813.2|22880.7|22865.7|22823.2|22808.2|164
1646398500000|2022-03-04 12:55:00|22833.2|22818.2|22885.7|22870.7|22888.2|22873.2|22828.2|22813.2|147
1646398800000|2022-03-04 13:00:00|22890.7|22875.7|22875.7|22860.7|22908.2|22893.2|22863.2|22848.2|160
1646399100000|2022-03-04 13:05:00|22873.2|22858.2|22873.2|22858.2|22903.2|22888.2|22860.7|22845.7|196
1646399400000|2022-03-04 13:10:00|22870.7|22855.7|22908.2|22893.2|22913.2|22898.2|22868.2|22853.2|194
1646399700000|2022-03-04 13:15:00|22913.2|22898.2|22880.7|22865.7|22918.2|22903.2|22868.2|22853.2|161
1646400000000|2022-03-04 13:20:00|22883.2|22868.2|22858.2|22843.2|22918.2|22903.2|22855.7|22840.7|227
1646400300000|2022-03-04 13:25:00|22855.7|22840.7|22890.7|22875.7|22900.7|22885.7|22848.2|22833.2|154
1646400600000|2022-03-04 13:30:00|22888.2|22873.2|22908.2|22893.2|22955.7|22940.7|22880.7|22865.7|535
1646400900000|2022-03-04 13:35:00|22910.7|22895.7|22823.2|22808.2|22913.2|22898.2|22823.2|22808.2|444
1646401200000|2022-03-04 13:40:00|22825.7|22810.7|22788.2|22773.2|22848.2|22833.2|22785.7|22770.7|377
1646401500000|2022-03-04 13:45:00|22790.7|22775.7|22768.2|22753.2|22818.2|22803.2|22753.2|22738.2|201
1646401800000|2022-03-04 13:50:00|22765.7|22750.7|22765.7|22750.7|22795.7|22780.7|22755.7|22740.7|291
1646402100000|2022-03-04 13:55:00|22768.2|22753.2|22828.2|22813.2|22828.2|22813.2|22753.2|22738.2|374
1646402400000|2022-03-04 14:00:00|22818.2|22803.2|22808.2|22793.2|22845.7|22830.7|22808.2|22793.2|276
1646402700000|2022-03-04 14:05:00|22810.7|22795.7|22808.2|22793.2|22823.2|22808.2|22793.2|22778.2|193
1646403000000|2022-03-04 14:10:00|22803.2|22788.2|22803.2|22788.2|22823.2|22808.2|22788.2|22773.2|162
1646403300000|2022-03-04 14:15:00|22805.7|22790.7|22818.2|22803.2|22835.7|22820.7|22800.7|22785.7|228
1646403600000|2022-03-04 14:20:00|22815.7|22800.7|22823.2|22808.2|22860.7|22845.7|22815.7|22800.7|201
1646403900000|2022-03-04 14:25:00|22818.2|22803.2|22838.2|22823.2|22840.7|22825.7|22813.2|22798.2|150
1646404200000|2022-03-04 14:30:00|22843.2|22828.2|22828.2|22813.2|22880.7|22865.7|22823.2|22808.2|340
1646404500000|2022-03-04 14:35:00|22830.7|22815.7|22825.7|22810.7|22860.7|22845.7|22813.2|22798.2|207
1646404800000|2022-03-04 14:40:00|22828.2|22813.2|22795.7|22780.7|22828.2|22813.2|22790.7|22775.7|211
1646405100000|2022-03-04 14:45:00|22798.2|22783.2|22698.2|22683.2|22803.2|22788.2|22698.2|22683.2|545
1646405400000|2022-03-04 14:50:00|22693.2|22678.2|22725.7|22710.7|22753.2|22738.2|22690.7|22675.7|413
1646405700000|2022-03-04 14:55:00|22728.2|22713.2|22803.2|22788.2|22815.7|22800.7|22703.2|22688.2|617
1646406000000|2022-03-04 15:00:00|22800.7|22785.7|22758.2|22743.2|22828.2|22813.2|22745.7|22730.7|493
1646406300000|2022-03-04 15:05:00|22760.7|22745.7|22723.2|22708.2|22768.2|22753.2|22700.7|22685.7|380
1646406600000|2022-03-04 15:10:00|22725.7|22710.7|22690.7|22675.7|22728.2|22713.2|22665.7|22650.7|386
1646406900000|2022-03-04 15:15:00|22693.2|22678.2|22638.2|22623.2|22693.2|22678.2|22620.7|22605.7|610
1646407200000|2022-03-04 15:20:00|22633.2|22618.2|22648.2|22633.2|22688.2|22673.2|22630.7|22615.7|477
1646407500000|2022-03-04 15:25:00|22645.7|22630.7|22643.2|22628.2|22688.2|22673.2|22630.7|22615.7|320
1646407800000|2022-03-04 15:30:00|22648.2|22633.2|22643.2|22628.2|22648.2|22633.2|22608.2|22593.2|257
1646408100000|2022-03-04 15:35:00|22640.7|22625.7|22710.7|22695.7|22733.2|22718.2|22640.7|22625.7|548
1646408400000|2022-03-04 15:40:00|22708.2|22693.2|22653.2|22638.2|22713.2|22698.2|22643.2|22628.2|402
1646408700000|2022-03-04 15:45:00|22650.7|22635.7|22625.7|22610.7|22668.2|22653.2|22598.2|22583.2|596
1646409000000|2022-03-04 15:50:00|22628.2|22613.2|22610.7|22595.7|22648.2|22633.2|22605.7|22590.7|301
1646409300000|2022-03-04 15:55:00|22608.2|22593.2|22558.2|22543.2|22608.2|22593.2|22553.2|22538.2|291
1646409600000|2022-03-04 16:00:00|22563.2|22548.2|22560.7|22545.7|22580.7|22565.7|22553.2|22538.2|359
1646409900000|2022-03-04 16:05:00|22563.2|22548.2|22568.2|22553.2|22588.2|22573.2|22533.2|22518.2|524
1646410200000|2022-03-04 16:10:00|22563.2|22548.2|22578.2|22563.2|22578.2|22563.2|22538.2|22523.2|393
1646410500000|2022-03-04 16:15:00|22575.7|22560.7|22605.7|22590.7|22635.7|22620.7|22573.2|22558.2|645
1646410800000|2022-03-04 16:20:00|22603.2|22588.2|22603.2|22588.2|22618.2|22603.2|22533.2|22518.2|518
1646411100000|2022-03-04 16:25:00|22598.2|22583.2|22513.2|22498.2|22600.7|22585.7|22508.2|22493.2|866
1646411400000|2022-03-04 16:30:00|22523.2|22508.2|22483.2|22468.2|22573.2|22558.2|22433.2|22418.2|2104
1646411700000|2022-03-04 16:35:00|22485.7|22470.7|22570.7|22555.7|22580.7|22565.7|22435.7|22420.7|580
1646412000000|2022-03-04 16:40:00|22568.2|22553.2|22538.2|22523.2|22573.2|22558.2|22518.2|22503.2|206
1646412300000|2022-03-04 16:45:00|22540.7|22525.7|22563.2|22548.2|22565.7|22550.7|22528.2|22513.2|180
1646412600000|2022-03-04 16:50:00|22565.7|22540.7|22540.7|22520.7|22565.7|22545.7|22530.7|22510.7|139
1646412900000|2022-03-04 16:55:00|22545.7|22525.7|22545.7|22520.7|22555.7|22535.7|22535.7|22515.7|73
1646413200000|2022-03-04 17:00:00|22540.7|22525.7|22535.7|22510.7|22545.7|22525.7|22515.7|22490.7|34
1646413500000|2022-03-04 17:05:00|22530.7|22505.7|22555.7|22535.7|22555.7|22535.7|22510.7|22490.7|38
1646413800000|2022-03-04 17:10:00|22560.7|22540.7|22620.7|22595.7|22630.7|22605.7|22560.7|22535.7|154
1646414100000|2022-03-04 17:15:00|22615.7|22590.7|22620.7|22600.7|22670.7|22645.7|22615.7|22590.7|86
1646414400000|2022-03-04 17:20:00|22625.7|22605.7|22575.7|22550.7|22630.7|22605.7|22570.7|22545.7|57
1646414700000|2022-03-04 17:25:00|22570.7|22545.7|22625.7|22600.7|22630.7|22605.7|22560.7|22535.7|25
1646415000000|2022-03-04 17:30:00|22620.7|22595.7|22600.7|22575.7|22635.7|22615.7|22600.7|22575.7|46
1646415300000|2022-03-04 17:35:00|22605.7|22580.7|22630.7|22605.7|22630.7|22605.7|22600.7|22580.7|22
1646415600000|2022-03-04 17:40:00|22635.7|22610.7|22575.7|22550.7|22635.7|22615.7|22565.7|22545.7|29
1646415900000|2022-03-04 17:45:00|22570.7|22545.7|22585.7|22565.7|22590.7|22565.7|22560.7|22540.7|20
1646416200000|2022-03-04 17:50:00|22590.7|22560.7|22600.7|22575.7|22610.7|22585.7|22580.7|22555.7|27
1646416500000|2022-03-04 17:55:00|22605.7|22580.7|22595.7|22570.7|22625.7|22600.7|22595.7|22570.7|33
1646416800000|2022-03-04 18:00:00|22600.7|22575.7|22635.7|22615.7|22635.7|22615.7|22600.7|22570.7|23
1646417100000|2022-03-04 18:05:00|22640.7|22610.7|22665.7|22640.7|22670.7|22645.7|22630.7|22610.7|27
1646417400000|2022-03-04 18:10:00|22670.7|22645.7|22650.7|22630.7|22670.7|22650.7|22650.7|22625.7|15
1646417700000|2022-03-04 18:15:00|22645.7|22625.7|22610.7|22585.7|22665.7|22645.7|22605.7|22580.7|14
1646418000000|2022-03-04 18:20:00|22615.7|22590.7|22615.7|22595.7|22635.7|22610.7|22610.7|22585.7|39
1646418300000|2022-03-04 18:25:00|22620.7|22590.7|22585.7|22560.7|22625.7|22600.7|22580.7|22560.7|14
1646418600000|2022-03-04 18:30:00|22580.7|22565.7|22590.7|22565.7|22600.7|22580.7|22580.7|22560.7|13
1646418900000|2022-03-04 18:35:00|22585.7|22570.7|22625.7|22605.7|22635.7|22610.7|22585.7|22565.7|10
1646419200000|2022-03-04 18:40:00|22620.7|22600.7|22585.7|22560.7|22620.7|22600.7|22580.7|22560.7|17
1646419500000|2022-03-04 18:45:00|22580.7|22555.7|22570.7|22545.7|22585.7|22565.7|22560.7|22540.7|21
1646419800000|2022-03-04 18:50:00|22565.7|22550.7|22580.7|22560.7|22595.7|22570.7|22565.7|22545.7|14
1646420100000|2022-03-04 18:55:00|22585.7|22565.7|22540.7|22515.7|22590.7|22565.7|22525.7|22505.7|26
1646420400000|2022-03-04 19:00:00|22545.7|22520.7|22515.7|22490.7|22555.7|22535.7|22490.7|22465.7|51
1646420700000|2022-03-04 19:05:00|22520.7|22495.7|22525.7|22500.7|22535.7|22510.7|22510.7|22485.7|23
1646421000000|2022-03-04 19:10:00|22524.7|22496.7|22495.7|22470.7|22525.7|22500.7|22490.7|22465.7|12
1646421300000|2022-03-04 19:15:00|22500.7|22475.7|22505.7|22480.7|22505.7|22485.7|22490.7|22465.7|14
1646421600000|2022-03-04 19:20:00|22504.7|22476.7|22540.7|22515.7|22545.7|22520.7|22500.7|22475.7|21
1646421900000|2022-03-04 19:25:00|22539.7|22511.7|22510.7|22495.7|22560.7|22540.7|22500.7|22475.7|22
1646422200000|2022-03-04 19:30:00|22513.2|22498.2|22530.7|22515.7|22540.7|22525.7|22500.7|22485.7|7
1646422500000|2022-03-04 19:35:00|22533.2|22518.2|22510.7|22495.7|22540.7|22525.7|22500.7|22485.7|3
1646422800000|2022-03-04 19:40:00|22508.2|22493.2|22465.7|22450.7|22510.7|22495.7|22463.2|22448.2|31
1646423100000|2022-03-04 19:45:00|22463.2|22448.2|22440.7|22425.7|22468.2|22453.2|22433.2|22418.2|31
1646423400000|2022-03-04 19:50:00|22443.2|22428.2|22443.2|22428.2|22475.7|22460.7|22428.2|22413.2|35
1646423700000|2022-03-04 19:55:00|22440.7|22425.7|22378.2|22363.2|22450.7|22435.7|22375.7|22360.7|46
1646424000000|2022-03-04 20:00:00|22373.2|22358.2|22413.2|22398.2|22428.2|22413.2|22368.2|22353.2|39
1646424300000|2022-03-04 20:05:00|22415.7|22400.7|22410.7|22395.7|22448.2|22433.2|22403.2|22388.2|13
1646424600000|2022-03-04 20:10:00|22408.2|22393.2|22380.7|22365.7|22418.2|22403.2|22378.2|22363.2|23
1646424900000|2022-03-04 20:15:00|22383.2|22368.2|22388.2|22373.2|22410.7|22395.7|22380.7|22365.7|22
1646425200000|2022-03-04 20:20:00|22390.7|22375.7|22418.2|22403.2|22430.7|22415.7|22368.2|22353.2|114
1646425500000|2022-03-04 20:25:00|22413.2|22398.2|22428.2|22413.2|22450.7|22435.7|22408.2|22393.2|40
1646425800000|2022-03-04 20:30:00|22420.7|22405.7|22415.7|22400.7|22440.7|22425.7|22395.7|22380.7|20
1646426100000|2022-03-04 20:35:00|22418.2|22403.2|22390.7|22375.7|22430.7|22415.7|22375.7|22360.7|33
1646426400000|2022-03-04 20:40:00|22393.2|22378.2|22440.7|22425.7|22450.7|22435.7|22388.2|22373.2|34
1646426700000|2022-03-04 20:45:00|22438.2|22423.2|22433.2|22418.2|22465.7|22450.7|22413.2|22398.2|60
1646427000000|2022-03-04 20:50:00|22438.2|22423.2|22545.7|22530.7|22565.7|22550.7|22428.2|22413.2|49
1646427300000|2022-03-04 20:55:00|22548.2|22533.2|22568.2|22553.2|22615.7|22600.7|22545.7|22530.7|32
1646427600000|2022-03-04 21:00:00|22578.2|22538.2|22553.8|22513.8|22578.3|22538.3|22533.7|22493.7|0
1646427900000|2022-03-04 21:05:00|22553.2|22513.2|22552.1|22512.1|22557.2|22517.2|22513.2|22473.2|0
1646428200000|2022-03-04 21:10:00|22550.3|22510.3|22528.7|22488.7|22554|22514|22523.7|22483.7|0
1646428500000|2022-03-04 21:15:00|22530|22490|22526.8|22486.8|22544.4|22504.4|22524.9|22484.9|0
1646428800000|2022-03-04 21:20:00|22526.9|22486.9|22532.9|22492.9|22544.2|22504.2|22523.7|22483.7|0
1646429100000|2022-03-04 21:25:00|22533.6|22493.6|22530.4|22490.4|22534.2|22494.2|22526|22486|0
1646429400000|2022-03-04 21:30:00|22529.2|22489.2|22543|22503|22545.5|22505.5|22529.2|22489.2|0
1646429700000|2022-03-04 21:35:00|22542.9|22502.9|22538.3|22498.3|22561.2|22521.2|22534.2|22494.2|0
1646430000000|2022-03-04 21:40:00|22538.4|22498.4|22539.2|22499.2|22546.1|22506.1|22536.5|22496.5|0
1646430300000|2022-03-04 21:45:00|22538.6|22498.6|22531.8|22491.8|22546.1|22506.1|22529.2|22489.2|0
1646430600000|2022-03-04 21:50:00|22529.9|22489.9|22523.7|22483.7|22535|22495|22523.7|22483.7|0
1646430900000|2022-03-04 21:55:00|22524.9|22484.9|22521.4|22481.4|22534.5|22494.5|22517.5|22477.5|0
1646607600000|2022-03-06 23:00:00|22376.1|22336.1|22216.9|22176.9|22378|22338|22179.6|22139.6|0
1646607900000|2022-03-06 23:05:00|22217|22177|22258.2|22218.2|22287.8|22247.8|22215|22175|0
1646608200000|2022-03-06 23:10:00|22256.9|22216.9|22271.6|22231.6|22271.6|22231.6|22200.7|22160.7|0
1646608500000|2022-03-06 23:15:00|22271.5|22231.5|22216.5|22176.5|22288.5|22248.5|22211.5|22171.5|0
1646608800000|2022-03-06 23:20:00|22214.6|22174.6|22164.5|22124.5|22221.5|22181.5|22130.1|22090.1|0
1646609100000|2022-03-06 23:25:00|22165.7|22125.7|22161.4|22121.4|22208.5|22168.5|22148.7|22108.7|0
1646609400000|2022-03-06 23:30:00|22162.1|22122.1|22196.8|22156.8|22213.1|22173.1|22148.2|22108.2|0
1646609700000|2022-03-06 23:35:00|22196.1|22156.1|22239|22199|22239|22199|22160.4|22120.4|0
1646610000000|2022-03-06 23:40:00|22239.6|22199.6|22180.2|22140.2|22239.6|22199.6|22179.6|22139.6|0
1646610300000|2022-03-06 23:45:00|22177.7|22137.7|22161.6|22121.6|22199.7|22159.7|22156.8|22116.8|0
1646610600000|2022-03-06 23:50:00|22162.3|22122.3|22136.2|22096.2|22166.7|22126.7|22106.5|22066.5|0
1646610900000|2022-03-06 23:55:00|22136.3|22096.3|22139.3|22099.3|22151.5|22111.5|22114.2|22074.2|0
1646611200000|2022-03-07 00:00:00|22138.1|22098.1|22139.6|22099.6|22145.9|22105.9|22109.2|22069.2|0
1646611500000|2022-03-07 00:05:00|22140.2|22100.2|22163.3|22123.3|22181.3|22141.3|22140.2|22100.2|0
1646611800000|2022-03-07 00:10:00|22162.7|22122.7|22170.8|22130.8|22177.1|22137.1|22143.8|22103.8|0
1646612100000|2022-03-07 00:15:00|22169|22129|21904.8|21864.8|22175.2|22135.2|21904.4|21864.4|0
1646612400000|2022-03-07 00:20:00|21904.7|21864.7|21968.3|21928.3|22111.9|22071.9|21904.4|21864.4|0
1646612700000|2022-03-07 00:25:00|21968.9|21928.9|21969.2|21929.2|22006.3|21966.3|21902.6|21862.6|0
1646613000000|2022-03-07 00:30:00|21969.3|21929.3|21939|21899|21974.2|21934.2|21903.9|21863.9|0
1646613300000|2022-03-07 00:35:00|21932.7|21892.7|21845.7|21805.7|21932.7|21892.7|21828.2|21788.2|0
1646613600000|2022-03-07 00:40:00|21846.2|21806.2|21813.4|21773.4|21876.6|21836.6|21799.2|21759.2|0
1646613900000|2022-03-07 00:45:00|21813.5|21773.5|21800.8|21760.8|21866.6|21826.6|21764.8|21724.8|0
1646614200000|2022-03-07 00:50:00|21799.7|21759.7|21828.8|21788.8|21860.1|21820.1|21761.2|21721.2|0
1646614500000|2022-03-07 00:55:00|21828.2|21788.2|21776.6|21736.6|21838.2|21798.2|21772.1|21732.1|0
1646614800000|2022-03-07 01:00:00|21779.7|21739.7|21773|21733|21841|21801|21755.9|21715.9|0
1646615100000|2022-03-07 01:05:00|21772.4|21732.4|21755.8|21715.8|21792.4|21752.4|21732.1|21692.1|0
1646615400000|2022-03-07 01:10:00|21757.7|21717.7|21751.6|21711.6|21801.8|21761.8|21742.4|21702.4|0
1646615700000|2022-03-07 01:15:00|21749.2|21709.2|21694.6|21654.6|21749.2|21709.2|21670.8|21630.8|0
1646616000000|2022-03-07 01:20:00|21695.2|21655.2|21689.7|21649.7|21697.7|21657.7|21662.6|21622.6|0
1646616300000|2022-03-07 01:25:00|21690.3|21650.3|21663|21623|21692.9|21652.9|21629.6|21589.6|0
1646616600000|2022-03-07 01:30:00|21662.4|21622.4|21695.3|21655.3|21707.8|21667.8|21605.9|21565.9|0
1646616900000|2022-03-07 01:35:00|21697|21657|21710.2|21670.2|21716.5|21676.5|21646.3|21606.3|0
1646617200000|2022-03-07 01:40:00|21709.6|21669.6|21679.3|21639.3|21738.1|21698.1|21656.9|21616.9|0
1646617500000|2022-03-07 01:45:00|21678.7|21638.7|21757.7|21717.7|21757.7|21717.7|21671.7|21631.7|0
1646617800000|2022-03-07 01:50:00|21758.3|21718.3|21746.8|21706.8|21759.3|21719.3|21705.8|21665.8|0
1646618100000|2022-03-07 01:55:00|21746.2|21706.2|21708.9|21668.9|21746.8|21706.8|21690.2|21650.2|0
1646618400000|2022-03-07 02:00:00|21707.8|21667.8|21724.6|21684.6|21740.2|21700.2|21705.7|21665.7|0
1646618700000|2022-03-07 02:05:00|21724.5|21684.5|21741.2|21701.2|21743.9|21703.9|21709.4|21669.4|0
1646619000000|2022-03-07 02:10:00|21747|21707|21718.6|21678.6|21747|21707|21698.1|21658.1|0
1646619300000|2022-03-07 02:15:00|21718|21678|21734.8|21694.8|21767.9|21727.9|21709.7|21669.7|0
1646619600000|2022-03-07 02:20:00|21735.3|21695.3|21747.2|21707.2|21764.6|21724.6|21725.3|21685.3|0
1646619900000|2022-03-07 02:25:00|21746.6|21706.6|21759.3|21719.3|21767.8|21727.8|21742.7|21702.7|0
1646620200000|2022-03-07 02:30:00|21759.9|21719.9|21762.5|21722.5|21762.5|21722.5|21723.4|21683.4|0
1646620500000|2022-03-07 02:35:00|21761.9|21721.9|21730|21690|21765.6|21725.6|21719.6|21679.6|0
1646620800000|2022-03-07 02:40:00|21729.9|21689.9|21770.5|21730.5|21770.6|21730.6|21725.5|21685.5|0
1646621100000|2022-03-07 02:45:00|21771.1|21731.1|21736.1|21696.1|21772.3|21732.3|21734.8|21694.8|0
1646621400000|2022-03-07 02:50:00|21736.2|21696.2|21707.5|21667.5|21742.4|21702.4|21706.1|21666.1|0
1646621700000|2022-03-07 02:55:00|21708.1|21668.1|21720.1|21680.1|21741.9|21701.9|21707.5|21667.5|0
1646622000000|2022-03-07 03:00:00|21721.8|21681.8|21706.2|21666.2|21732.6|21692.6|21700|21660|0
1646622300000|2022-03-07 03:05:00|21707.4|21667.4|21706.5|21666.5|21712.7|21672.7|21673.2|21633.2|0
1646622600000|2022-03-07 03:10:00|21706.4|21666.4|21684.5|21644.5|21722.1|21682.1|21678.3|21638.3|0
1646622900000|2022-03-07 03:15:00|21684.6|21644.6|21707.6|21667.6|21723.8|21683.8|21684.5|21644.5|0
1646623200000|2022-03-07 03:20:00|21709.4|21669.4|21829.8|21789.8|21848.5|21808.5|21703.1|21663.1|0
1646623500000|2022-03-07 03:25:00|21830.4|21790.4|21885.1|21845.1|21962.9|21922.9|21821.2|21781.2|0
1646623800000|2022-03-07 03:30:00|21886.3|21846.3|21844.5|21804.5|21897.7|21857.7|21814.9|21774.9|0
1646624100000|2022-03-07 03:35:00|21850.7|21810.7|21807|21767|21850.7|21810.7|21793|21753|0
1646624400000|2022-03-07 03:40:00|21806.9|21766.9|21812|21772|21836.9|21796.9|21806.9|21766.9|0
1646624700000|2022-03-07 03:45:00|21812.6|21772.6|21849.6|21809.6|21865.3|21825.3|21791.8|21751.8|0
1646625000000|2022-03-07 03:50:00|21851.3|21811.3|21819.5|21779.5|21855.9|21815.9|21802.7|21762.7|0
1646625300000|2022-03-07 03:55:00|21817.7|21777.7|21805.5|21765.5|21840.1|21800.1|21786.8|21746.8|0
1646625600000|2022-03-07 04:00:00|21805|21765|21794.5|21754.5|21838.5|21798.5|21793.1|21753.1|0
1646625900000|2022-03-07 04:05:00|21794.4|21754.4|21816.3|21776.3|21816.3|21776.3|21780.5|21740.5|0
1646626200000|2022-03-07 04:10:00|21815.7|21775.7|21794.4|21754.4|21819.5|21779.5|21789.9|21749.9|0
1646626500000|2022-03-07 04:15:00|21796.7|21756.7|21813.1|21773.1|21833.7|21793.7|21796.7|21756.7|0
1646626800000|2022-03-07 04:20:00|21812.6|21772.6|21833.7|21793.7|21857|21817|21800.7|21760.7|0
1646627100000|2022-03-07 04:25:00|21835|21795|21848.4|21808.4|21866.4|21826.4|21833.7|21793.7|0
1646627400000|2022-03-07 04:30:00|21847.8|21807.8|21826.5|21786.5|21856.5|21816.5|21823.4|21783.4|0
1646627700000|2022-03-07 04:35:00|21826.6|21786.6|21817.2|21777.2|21839.1|21799.1|21804.7|21764.7|0
1646628000000|2022-03-07 04:40:00|21816.6|21776.6|21867.3|21827.3|21879.8|21839.8|21811|21771|0
1646628300000|2022-03-07 04:45:00|21868.5|21828.5|21869.1|21829.1|21879.8|21839.8|21851.7|21811.7|0
1646628600000|2022-03-07 04:50:00|21867.3|21827.3|21864.2|21824.2|21872.2|21832.2|21845.4|21805.4|0
1646628900000|2022-03-07 04:55:00|21861.1|21821.1|21881.8|21841.8|21906.8|21866.8|21851.7|21811.7|0
1646629200000|2022-03-07 05:00:00|21881.7|21841.7|21878.4|21838.4|21899.8|21859.8|21874.8|21834.8|0
1646629500000|2022-03-07 05:05:00|21877.8|21837.8|21895.7|21855.7|21908.2|21868.2|21877|21837|0
1646629800000|2022-03-07 05:10:00|21896.9|21856.9|21906.4|21866.4|21932|21892|21896.9|21856.9|0
1646630100000|2022-03-07 05:15:00|21907|21867|21979.6|21939.6|22004.7|21964.7|21907|21867|0
1646630400000|2022-03-07 05:20:00|21979.5|21939.5|21966.9|21926.9|22040.8|22000.8|21959.3|21919.3|0
1646630700000|2022-03-07 05:25:00|21965.7|21925.7|21902.8|21862.8|21970.1|21930.1|21888.6|21848.6|0
1646631000000|2022-03-07 05:30:00|21904|21864|21863.6|21823.6|21910.4|21870.4|21844.9|21804.9|0
1646631300000|2022-03-07 05:35:00|21863.5|21823.5|21848.3|21808.3|21865.3|21825.3|21832.3|21792.3|0
1646631600000|2022-03-07 05:40:00|21850.1|21810.1|21826.6|21786.6|21863.9|21823.9|21818.5|21778.5|0
1646631900000|2022-03-07 05:45:00|21826.5|21786.5|21827.1|21787.1|21856.1|21816.1|21821.7|21781.7|0
1646632200000|2022-03-07 05:50:00|21827.9|21787.9|21851.9|21811.9|21861.2|21821.2|21824.8|21784.8|0
1646632500000|2022-03-07 05:55:00|21851.3|21811.3|21854.3|21814.3|21888.3|21848.3|21848|21808|0
1646632800000|2022-03-07 06:00:00|21854.2|21814.2|21838.9|21798.9|21895.2|21855.2|21808.9|21768.9|0
1646633100000|2022-03-07 06:05:00|21838.3|21798.3|21852|21812|21897.5|21857.5|21829.5|21789.5|0
1646633400000|2022-03-07 06:10:00|21852.6|21812.6|21869.6|21829.6|21871|21831|21847.6|21807.6|0
1646633700000|2022-03-07 06:15:00|21870.2|21830.2|21842.4|21802.4|21892.7|21852.7|21829.9|21789.9|0
1646634000000|2022-03-07 06:20:00|21845.9|21805.9|21850.4|21810.4|21862.9|21822.9|21837.8|21797.8|0
1646634300000|2022-03-07 06:25:00|21850.3|21810.3|21895.7|21855.7|21897.5|21857.5|21847.2|21807.2|0
1646634600000|2022-03-07 06:30:00|21896.3|21856.3|21894|21854|21934.8|21894.8|21892.1|21852.1|0
1646634900000|2022-03-07 06:35:00|21893.4|21853.4|21861.6|21821.6|21894|21854|21860.3|21820.3|0
1646635200000|2022-03-07 06:40:00|21860.3|21820.3|21849.1|21809.1|21869.6|21829.6|21845.9|21805.9|0
1646635500000|2022-03-07 06:45:00|21847.7|21807.7|21885.5|21845.5|21886.9|21846.9|21844.5|21804.5|0
1646635800000|2022-03-07 06:50:00|21885.6|21845.6|21899.1|21859.1|21911.7|21871.7|21883.8|21843.8|0
1646636100000|2022-03-07 06:55:00|21899.2|21859.2|21914.9|21874.9|21914.9|21874.9|21883.6|21843.6|0
1646636400000|2022-03-07 07:00:00|21918|21878|21818.2|21803.2|21996.1|21968.2|21765.7|21750.7|229
1646636700000|2022-03-07 07:05:00|21833.2|21818.2|21885.7|21870.7|21905.7|21890.7|21815.7|21800.7|138
1646637000000|2022-03-07 07:10:00|21883.2|21868.2|21920.7|21905.7|21963.2|21948.2|21860.7|21845.7|108
1646637300000|2022-03-07 07:15:00|21923.2|21908.2|21943.2|21928.2|21990.7|21975.7|21920.7|21905.7|130
1646637600000|2022-03-07 07:20:00|21950.7|21935.7|21915.7|21900.7|21963.2|21948.2|21915.7|21900.7|54
1646637900000|2022-03-07 07:25:00|21918.2|21903.2|21910.7|21895.7|21943.2|21928.2|21898.2|21883.2|74
1646638200000|2022-03-07 07:30:00|21908.2|21893.2|21860.7|21845.7|21925.7|21910.7|21835.7|21820.7|49
1646638500000|2022-03-07 07:35:00|21863.2|21848.2|21798.2|21783.2|21863.2|21848.2|21773.2|21758.2|166
1646638800000|2022-03-07 07:40:00|21795.7|21780.7|21728.2|21713.2|21795.7|21780.7|21703.2|21688.2|134
1646639100000|2022-03-07 07:45:00|21725.7|21710.7|21740.7|21725.7|21778.2|21763.2|21720.7|21705.7|121
1646639400000|2022-03-07 07:50:00|21738.2|21723.2|21740.7|21725.7|21755.7|21740.7|21705.7|21690.7|102
1646639700000|2022-03-07 07:55:00|21738.2|21723.2|21658.2|21643.2|21763.2|21748.2|21653.2|21638.2|347
1646640000000|2022-03-07 08:00:00|21660.7|21645.7|21723.2|21708.2|21953.2|21938.2|21660.7|21645.7|1840
1646640300000|2022-03-07 08:05:00|21728.2|21713.2|21680.7|21665.7|21788.2|21773.2|21670.7|21655.7|937
1646640600000|2022-03-07 08:10:00|21693.2|21678.2|21453.2|21438.2|21705.7|21690.7|21433.2|21418.2|1070
1646640900000|2022-03-07 08:15:00|21450.7|21435.7|21338.2|21323.2|21525.7|21510.7|21303.2|21288.2|784
1646641200000|2022-03-07 08:20:00|21340.7|21325.7|21178.2|21163.2|21358.2|21343.2|21178.2|21163.2|641
1646641500000|2022-03-07 08:25:00|21175.7|21160.7|21158.2|21143.2|21235.7|21220.7|21123.2|21108.2|791
1646641800000|2022-03-07 08:30:00|21160.7|21145.7|21195.7|21180.7|21203.2|21188.2|21075.7|21060.7|938
1646642100000|2022-03-07 08:35:00|21193.2|21178.2|21248.2|21233.2|21318.2|21303.2|21168.2|21153.2|928
1646642400000|2022-03-07 08:40:00|21253.2|21238.2|21215.7|21200.7|21330.7|21315.7|21200.7|21185.7|767
1646642700000|2022-03-07 08:45:00|21213.2|21198.2|21243.2|21228.2|21310.7|21295.7|21205.7|21190.7|695
1646643000000|2022-03-07 08:50:00|21235.7|21220.7|21338.2|21323.2|21338.2|21323.2|21220.7|21205.7|347
1646643300000|2022-03-07 08:55:00|21340.7|21325.7|21498.2|21483.2|21508.2|21493.2|21340.7|21325.7|532
1646643600000|2022-03-07 09:00:00|21500.7|21485.7|21458.2|21443.2|21558.2|21543.2|21440.7|21425.7|593
1646643900000|2022-03-07 09:05:00|21465.7|21450.7|21750.7|21735.7|21790.7|21775.7|21453.2|21438.2|1186
1646644200000|2022-03-07 09:10:00|21753.2|21738.2|21825.7|21810.7|21835.7|21820.7|21733.2|21718.2|604
1646644500000|2022-03-07 09:15:00|21828.2|21813.2|21775.7|21760.7|21843.2|21828.2|21733.2|21718.2|455
1646644800000|2022-03-07 09:20:00|21778.2|21763.2|21733.2|21718.2|21833.2|21818.2|21718.2|21703.2|440
1646645100000|2022-03-07 09:25:00|21735.7|21720.7|21685.7|21670.7|21760.7|21745.7|21678.2|21663.2|484
1646645400000|2022-03-07 09:30:00|21688.2|21673.2|21648.2|21633.2|21713.2|21698.2|21625.7|21610.7|628
1646645700000|2022-03-07 09:35:00|21645.7|21630.7|21590.7|21575.7|21645.7|21630.7|21568.2|21553.2|308
1646646000000|2022-03-07 09:40:00|21588.2|21573.2|21650.7|21635.7|21698.2|21683.2|21533.2|21518.2|321
1646646300000|2022-03-07 09:45:00|21653.2|21638.2|21573.2|21558.2|21663.2|21648.2|21500.7|21485.7|276
1646646600000|2022-03-07 09:50:00|21575.7|21560.7|21663.2|21648.2|21665.7|21650.7|21528.2|21513.2|211
1646646900000|2022-03-07 09:55:00|21660.7|21645.7|21798.2|21783.2|21798.2|21783.2|21643.2|21628.2|408
1646647200000|2022-03-07 10:00:00|21795.7|21780.7|21815.7|21800.7|21840.7|21825.7|21768.2|21753.2|356
1646647500000|2022-03-07 10:05:00|21818.2|21803.2|21853.2|21838.2|21863.2|21848.2|21768.2|21753.2|421
1646647800000|2022-03-07 10:10:00|21855.7|21840.7|21973.2|21958.2|21983.2|21968.2|21835.7|21820.7|525
1646648100000|2022-03-07 10:15:00|21975.7|21960.7|21963.2|21948.2|22005.7|21990.7|21923.2|21908.2|392
1646648400000|2022-03-07 10:20:00|21960.7|21945.7|21990.7|21975.7|22023.2|22008.2|21938.2|21923.2|256
1646648700000|2022-03-07 10:25:00|21988.2|21973.2|21878.2|21863.2|22020.7|22005.7|21878.2|21863.2|350
1646649000000|2022-03-07 10:30:00|21873.2|21858.2|21903.2|21888.2|21915.7|21900.7|21858.2|21843.2|490
1646649300000|2022-03-07 10:35:00|21898.2|21883.2|21823.2|21808.2|21923.2|21908.2|21823.2|21808.2|306
1646649600000|2022-03-07 10:40:00|21825.7|21810.7|21913.2|21898.2|21913.2|21898.2|21815.7|21800.7|287
1646649900000|2022-03-07 10:45:00|21918.2|21903.2|21943.2|21928.2|21968.2|21953.2|21908.2|21893.2|283
1646650200000|2022-03-07 10:50:00|21945.7|21930.7|21953.2|21938.2|22003.2|21988.2|21933.2|21918.2|241
1646650500000|2022-03-07 10:55:00|21950.7|21935.7|21925.7|21910.7|22003.2|21988.2|21925.7|21910.7|219
1646650800000|2022-03-07 11:00:00|21928.2|21913.2|21915.7|21900.7|21938.2|21923.2|21895.7|21880.7|184
1646651100000|2022-03-07 11:05:00|21918.2|21903.2|21980.7|21965.7|21983.2|21968.2|21893.2|21878.2|258
1646651400000|2022-03-07 11:10:00|21978.2|21963.2|22055.7|22040.7|22063.2|22048.2|21973.2|21958.2|325
1646651700000|2022-03-07 11:15:00|22058.2|22043.2|22058.2|22043.2|22065.7|22050.7|21953.2|21938.2|831
1646652000000|2022-03-07 11:20:00|22063.2|22048.2|22095.7|22080.7|22120.7|22105.7|22045.7|22030.7|416
1646652300000|2022-03-07 11:25:00|22093.2|22078.2|22050.7|22035.7|22153.2|22138.2|22050.7|22035.7|271
1646652600000|2022-03-07 11:30:00|22053.2|22038.2|22065.7|22050.7|22085.7|22070.7|22035.7|22020.7|230
1646652900000|2022-03-07 11:35:00|22063.2|22048.2|22030.7|22015.7|22078.2|22063.2|22018.2|22003.2|265
1646653200000|2022-03-07 11:40:00|22028.2|22013.2|22078.2|22063.2|22130.7|22115.7|22023.2|22008.2|259
1646653500000|2022-03-07 11:45:00|22083.2|22068.2|22125.7|22110.7|22133.2|22118.2|22073.2|22058.2|225
1646653800000|2022-03-07 11:50:00|22128.2|22113.2|22198.2|22183.2|22208.2|22193.2|22115.7|22100.7|386
1646654100000|2022-03-07 11:55:00|22195.7|22180.7|22213.2|22198.2|22253.2|22238.2|22188.2|22173.2|281
1646654400000|2022-03-07 12:00:00|22215.7|22200.7|22363.2|22348.2|22373.2|22358.2|22205.7|22190.7|463
1646654700000|2022-03-07 12:05:00|22358.2|22343.2|22263.2|22248.2|22368.2|22353.2|22238.2|22223.2|447
1646655000000|2022-03-07 12:10:00|22268.2|22253.2|22280.7|22265.7|22308.2|22293.2|22228.2|22213.2|486
1646655300000|2022-03-07 12:15:00|22278.2|22263.2|22350.7|22335.7|22365.7|22350.7|22268.2|22253.2|516
1646655600000|2022-03-07 12:20:00|22348.2|22333.2|22398.2|22383.2|22418.2|22403.2|22328.2|22313.2|597
1646655900000|2022-03-07 12:25:00|22403.2|22388.2|22425.7|22410.7|22453.2|22438.2|22333.2|22318.2|506
1646656200000|2022-03-07 12:30:00|22423.2|22408.2|22458.2|22443.2|22483.2|22468.2|22403.2|22388.2|409
1646656500000|2022-03-07 12:35:00|22455.7|22440.7|22498.2|22483.2|22505.7|22490.7|22438.2|22423.2|300
1646656800000|2022-03-07 12:40:00|22495.7|22480.7|22490.7|22475.7|22503.2|22488.2|22450.7|22435.7|306
1646657100000|2022-03-07 12:45:00|22493.2|22478.2|22383.2|22368.2|22513.2|22498.2|22378.2|22363.2|406
1646657400000|2022-03-07 12:50:00|22378.2|22363.2|22408.2|22393.2|22430.7|22415.7|22365.7|22350.7|510
1646657700000|2022-03-07 12:55:00|22410.7|22395.7|22285.7|22270.7|22430.7|22415.7|22273.2|22258.2|311
1646658000000|2022-03-07 13:00:00|22288.2|22273.2|22263.2|22248.2|22313.2|22298.2|22233.2|22218.2|361
1646658300000|2022-03-07 13:05:00|22268.2|22253.2|22333.2|22318.2|22333.2|22318.2|22253.2|22238.2|367
1646658600000|2022-03-07 13:10:00|22330.7|22315.7|22365.7|22350.7|22400.7|22385.7|22325.7|22310.7|280
1646658900000|2022-03-07 13:15:00|22363.2|22348.2|22433.2|22418.2|22443.2|22428.2|22358.2|22343.2|227
1646659200000|2022-03-07 13:20:00|22438.2|22423.2|22453.2|22438.2|22475.7|22460.7|22413.2|22398.2|247
1646659500000|2022-03-07 13:25:00|22450.7|22435.7|22445.7|22430.7|22500.7|22485.7|22433.2|22418.2|305
1646659800000|2022-03-07 13:30:00|22448.2|22433.2|22493.2|22478.2|22498.2|22483.2|22418.2|22403.2|288
1646660100000|2022-03-07 13:35:00|22488.2|22473.2|22448.2|22433.2|22498.2|22483.2|22408.2|22393.2|354
1646660400000|2022-03-07 13:40:00|22443.2|22428.2|22483.2|22468.2|22483.2|22468.2|22423.2|22408.2|386
1646660700000|2022-03-07 13:45:00|22488.2|22473.2|22545.7|22530.7|22553.2|22538.2|22460.7|22445.7|294
1646661000000|2022-03-07 13:50:00|22548.2|22533.2|22460.7|22445.7|22553.2|22538.2|22453.2|22438.2|186
1646661300000|2022-03-07 13:55:00|22463.2|22448.2|22468.2|22453.2|22508.2|22493.2|22460.7|22445.7|326
1646661600000|2022-03-07 14:00:00|22473.2|22458.2|22528.2|22513.2|22563.2|22548.2|22443.2|22428.2|286
1646661900000|2022-03-07 14:05:00|22530.7|22515.7|22553.2|22538.2|22585.7|22570.7|22528.2|22513.2|309
1646662200000|2022-03-07 14:10:00|22555.7|22540.7|22523.2|22508.2|22555.7|22540.7|22515.7|22500.7|255
1646662500000|2022-03-07 14:15:00|22525.7|22510.7|22539.4|22524.4|22548.2|22533.2|22488|22473|248
1646662800000|2022-03-07 14:20:00|22541.9|22526.9|22596.9|22581.9|22601.9|22586.9|22534.4|22519.4|192
1646663100000|2022-03-07 14:25:00|22599.4|22584.4|22641.9|22626.9|22654.4|22639.4|22584.4|22569.4|514
1646663400000|2022-03-07 14:30:00|22646.9|22631.9|22619.4|22604.4|22774.4|22759.4|22614.4|22599.4|817
1646663700000|2022-03-07 14:35:00|22616.9|22601.9|22626.9|22611.9|22634.4|22619.4|22531.9|22516.9|553
1646664000000|2022-03-07 14:40:00|22629.4|22614.4|22499.4|22484.4|22636.9|22621.9|22489.4|22474.4|447
1646664300000|2022-03-07 14:45:00|22496.9|22481.9|22499.4|22484.4|22546.9|22531.9|22484.4|22469.4|345
1646664600000|2022-03-07 14:50:00|22501.9|22486.9|22601.9|22586.9|22604.4|22589.4|22501.9|22486.9|429
1646664900000|2022-03-07 14:55:00|22599.4|22584.4|22514.4|22499.4|22649.4|22634.4|22504.4|22489.4|581
1646665200000|2022-03-07 15:00:00|22504.4|22489.4|22539.4|22524.4|22549.4|22534.4|22499.4|22484.4|425
1646665500000|2022-03-07 15:05:00|22541.9|22526.9|22539.4|22524.4|22589.4|22574.4|22511.9|22496.9|267
1646665800000|2022-03-07 15:10:00|22538.9|22523.9|22403.9|22388.9|22556.4|22541.4|22391.4|22376.4|310
1646666100000|2022-03-07 15:15:00|22408.9|22393.9|22408.9|22393.9|22458.9|22443.9|22401.4|22386.4|680
1646666400000|2022-03-07 15:20:00|22406.4|22391.4|22328.9|22313.9|22438.9|22423.9|22326.4|22311.4|375
1646666700000|2022-03-07 15:25:00|22326.4|22311.4|22353.9|22338.9|22378.9|22363.9|22323.9|22308.9|342
1646667000000|2022-03-07 15:30:00|22351.4|22336.4|22343.9|22328.9|22393.9|22378.9|22323.9|22308.9|423
1646667300000|2022-03-07 15:35:00|22346.4|22331.4|22348.9|22333.9|22393.9|22378.9|22328.9|22313.9|468
1646667600000|2022-03-07 15:40:00|22343.9|22328.9|22358.9|22343.9|22371.4|22356.4|22303.9|22288.9|421
1646667900000|2022-03-07 15:45:00|22351.4|22336.4|22286.4|22271.4|22383.9|22368.9|22268.9|22253.9|316
1646668200000|2022-03-07 15:50:00|22283.9|22268.9|22253.9|22238.9|22313.9|22298.9|22253.9|22238.9|275
1646668500000|2022-03-07 15:55:00|22256.4|22241.4|22213.9|22198.9|22268.9|22253.9|22186.4|22171.4|471
1646668800000|2022-03-07 16:00:00|22211.4|22196.4|22258.9|22243.9|22271.4|22256.4|22203.9|22188.9|465
1646669100000|2022-03-07 16:05:00|22253.9|22238.9|22293.9|22278.9|22328.9|22313.9|22253.9|22238.9|475
1646669400000|2022-03-07 16:10:00|22288.9|22273.9|22203.9|22188.9|22303.9|22288.9|22193.9|22178.9|308
1646669700000|2022-03-07 16:15:00|22201.4|22186.4|22313.9|22298.9|22333.9|22318.9|22198.9|22183.9|559
1646670000000|2022-03-07 16:20:00|22308.9|22293.9|22288.9|22273.9|22333.9|22318.9|22283.9|22268.9|381
1646670300000|2022-03-07 16:25:00|22286.4|22271.4|22243.9|22228.9|22311.4|22296.4|22238.9|22223.9|486
1646670600000|2022-03-07 16:30:00|22253.9|22238.9|22178.9|22163.9|22273.9|22258.9|22163.9|22148.9|1143
1646670900000|2022-03-07 16:35:00|22173.9|22158.9|22141.4|22126.4|22191.4|22176.4|22136.4|22121.4|830
1646671200000|2022-03-07 16:40:00|22138.9|22123.9|22116.4|22101.4|22163.9|22148.9|22086.4|22071.4|372
1646671500000|2022-03-07 16:45:00|22118.9|22103.9|22131.4|22116.4|22178.9|22163.9|22116.4|22101.4|123
1646671800000|2022-03-07 16:50:00|22136.4|22111.4|22131.4|22106.4|22151.4|22131.4|22116.4|22091.4|83
1646672100000|2022-03-07 16:55:00|22126.4|22111.4|22066.4|22046.4|22131.4|22111.4|22056.4|22031.4|84
1646672400000|2022-03-07 17:00:00|22061.4|22041.4|22046.4|22021.4|22071.4|22051.4|22011.4|21991.4|122
1646672700000|2022-03-07 17:05:00|22051.4|22026.4|22051.4|22026.4|22061.4|22036.4|22011.4|21986.4|90
1646673000000|2022-03-07 17:10:00|22056.4|22031.4|22051.4|22026.4|22066.4|22041.4|22041.4|22016.4|61
1646673300000|2022-03-07 17:15:00|22046.4|22031.4|22031.4|22006.4|22086.4|22066.4|22016.4|21991.4|42
1646673600000|2022-03-07 17:20:00|22036.4|22011.4|21966.4|21941.4|22036.4|22016.4|21936.4|21911.4|138
1646673900000|2022-03-07 17:25:00|21961.4|21936.4|21956.4|21936.4|21966.4|21941.4|21916.4|21896.4|75
1646674200000|2022-03-07 17:30:00|21951.4|21931.4|21926.4|21906.4|21956.4|21931.4|21911.4|21891.4|76
1646674500000|2022-03-07 17:35:00|21931.4|21911.4|21911.4|21886.4|21961.4|21936.4|21906.4|21886.4|36
1646674800000|2022-03-07 17:40:00|21916.4|21891.4|21936.4|21911.4|21941.4|21916.4|21881.4|21861.4|54
1646675100000|2022-03-07 17:45:00|21941.4|21916.4|21961.4|21936.4|21966.4|21946.4|21921.4|21901.4|27
1646675400000|2022-03-07 17:50:00|21956.4|21941.4|21961.4|21936.4|22026.4|22001.4|21936.4|21916.4|126
1646675700000|2022-03-07 17:55:00|21956.4|21931.4|21946.4|21926.4|21961.4|21936.4|21916.4|21896.4|50
1646676000000|2022-03-07 18:00:00|21951.4|21921.4|22011.4|21986.4|22026.4|22001.4|21951.4|21921.4|41
1646676300000|2022-03-07 18:05:00|22006.4|21981.4|21951.4|21931.4|22031.4|22011.4|21951.4|21931.4|41
1646676600000|2022-03-07 18:10:00|21956.4|21926.4|21866.4|21846.4|21956.4|21931.4|21856.4|21836.4|60
1646676900000|2022-03-07 18:15:00|21871.4|21841.4|21791.4|21766.4|21871.4|21846.4|21786.4|21766.4|76
1646677200000|2022-03-07 18:20:00|21786.4|21761.4|21756.4|21736.4|21796.4|21771.4|21746.4|21726.4|96
1646677500000|2022-03-07 18:25:00|21761.4|21731.4|21846.4|21821.4|21851.4|21831.4|21756.4|21731.4|99
1646677800000|2022-03-07 18:30:00|21841.4|21816.4|21851.4|21826.4|21896.4|21871.4|21836.4|21811.4|82
1646678100000|2022-03-07 18:35:00|21846.4|21821.4|21836.4|21811.4|21876.4|21851.4|21821.4|21796.4|104
1646678400000|2022-03-07 18:40:00|21831.4|21806.4|21836.4|21811.4|21896.4|21876.4|21821.4|21801.4|56
1646678700000|2022-03-07 18:45:00|21831.4|21816.4|21831.4|21811.4|21856.4|21831.4|21811.4|21791.4|35
1646679000000|2022-03-07 18:50:00|21836.4|21806.4|21841.4|21816.4|21871.4|21851.4|21821.4|21801.4|23
1646679300000|2022-03-07 18:55:00|21836.4|21811.4|21811.4|21786.4|21846.4|21826.4|21801.4|21781.4|26
1646679600000|2022-03-07 19:00:00|21816.4|21791.4|21786.4|21761.4|21831.4|21806.4|21776.4|21751.4|40
1646679900000|2022-03-07 19:05:00|21791.4|21766.4|21771.4|21751.4|21791.4|21766.4|21751.4|21726.4|66
1646680200000|2022-03-07 19:10:00|21776.4|21746.4|21821.4|21796.4|21831.4|21806.4|21771.4|21746.4|13
1646680500000|2022-03-07 19:15:00|21826.4|21801.4|21846.4|21826.4|21851.4|21831.4|21806.4|21781.4|26
1646680800000|2022-03-07 19:20:00|21841.4|21821.4|21776.4|21751.4|21846.4|21826.4|21771.4|21746.4|32
1646681100000|2022-03-07 19:25:00|21771.4|21746.4|21776.4|21761.4|21796.4|21776.4|21766.4|21741.4|12
1646681400000|2022-03-07 19:30:00|21773.9|21758.9|21766.4|21751.4|21786.4|21771.4|21753.9|21738.9|13
1646681700000|2022-03-07 19:35:00|21763.9|21748.9|21803.9|21788.9|21806.4|21791.4|21761.4|21746.4|17
1646682000000|2022-03-07 19:40:00|21806.4|21791.4|21778.9|21763.9|21813.9|21798.9|21761.4|21746.4|18
1646682300000|2022-03-07 19:45:00|21771.4|21756.4|21801.4|21786.4|21801.4|21786.4|21758.9|21743.9|22
1646682600000|2022-03-07 19:50:00|21798.9|21783.9|21768.9|21753.9|21811.4|21796.4|21761.4|21746.4|13
1646682900000|2022-03-07 19:55:00|21776.4|21761.4|21746.4|21731.4|21813.9|21798.9|21731.4|21716.4|83
1646683200000|2022-03-07 20:00:00|21748.9|21733.9|21766.4|21751.4|21778.9|21763.9|21748.9|21733.9|17
1646683500000|2022-03-07 20:05:00|21763.9|21748.9|21751.4|21736.4|21771.4|21756.4|21726.4|21711.4|8
1646683800000|2022-03-07 20:10:00|21753.9|21738.9|21721.4|21706.4|21763.9|21748.9|21718.9|21703.9|45
1646684100000|2022-03-07 20:15:00|21718.9|21703.9|21721.4|21706.4|21741.4|21726.4|21701.4|21686.4|35
1646684400000|2022-03-07 20:20:00|21723.9|21708.9|21756.4|21741.4|21771.4|21756.4|21716.4|21701.4|28
1646684700000|2022-03-07 20:25:00|21758.9|21743.9|21763.9|21748.9|21796.4|21781.4|21758.9|21743.9|91
1646685000000|2022-03-07 20:30:00|21761.4|21746.4|21726.4|21711.4|21761.4|21746.4|21711.4|21696.4|21
1646685300000|2022-03-07 20:35:00|21728.9|21713.9|21716.4|21701.4|21731.4|21716.4|21706.4|21691.4|28
1646685600000|2022-03-07 20:40:00|21718.9|21703.9|21866.4|21851.4|21871.4|21856.4|21716.4|21701.4|51
1646685900000|2022-03-07 20:45:00|21863.9|21848.9|21853.9|21838.9|21863.9|21848.9|21818.9|21803.9|30
1646686200000|2022-03-07 20:50:00|21856.4|21841.4|21893.9|21878.9|21933.9|21918.9|21848.9|21833.9|99
1646686500000|2022-03-07 20:55:00|21891.4|21876.4|21883.9|21868.9|21931.4|21916.4|21851.4|21836.4|42
1646686800000|2022-03-07 21:00:00|21859.7|21819.7|21818.3|21778.3|21879.8|21839.8|21815.8|21775.8|0
1646687100000|2022-03-07 21:05:00|21819.6|21779.6|21797.9|21757.9|21820.8|21780.8|21773|21733|0
1646687400000|2022-03-07 21:10:00|21796.7|21756.7|21826.8|21786.8|21826.8|21786.8|21796.1|21756.1|0
1646687700000|2022-03-07 21:15:00|21825.6|21785.6|21813.7|21773.7|21838.8|21798.8|21813.7|21773.7|0
1646688000000|2022-03-07 21:20:00|21811.9|21771.9|21794.9|21754.9|21813.7|21773.7|21789.9|21749.9|0
1646688300000|2022-03-07 21:25:00|21796.2|21756.2|21783.9|21743.9|21806.8|21766.8|21783.9|21743.9|0
1646688600000|2022-03-07 21:30:00|21785.8|21745.8|21812.8|21772.8|21812.8|21772.8|21783.9|21743.9|0
1646688900000|2022-03-07 21:35:00|21814.6|21774.6|21787.7|21747.7|21819.7|21779.7|21783.9|21743.9|0
1646689200000|2022-03-07 21:40:00|21788.9|21748.9|21807.6|21767.6|21815.7|21775.7|21788.9|21748.9|0
1646689500000|2022-03-07 21:45:00|21806.3|21766.3|21810|21770|21823.9|21783.9|21796.9|21756.9|0
1646689800000|2022-03-07 21:50:00|21811.2|21771.2|21786.4|21746.4|21811.2|21771.2|21782.6|21742.6|0
1646690100000|2022-03-07 21:55:00|21790.1|21750.1|21782|21742|21795.2|21755.2|21780.7|21740.7|0
1646690400000|2022-03-07 22:00:00|21783.8|21743.8|21778.7|21738.7|21783.8|21743.8|21775|21735|0
1646690700000|2022-03-07 22:05:00|21780|21740|21776.3|21736.3|21780|21740|21771.9|21731.9|0
1646691000000|2022-03-07 22:10:00|21778.7|21738.7|21784.1|21744.1|21784.1|21744.1|21778.7|21738.7|0
1646691300000|2022-03-07 22:15:00|21781|21741|21782.9|21742.9|21784.7|21744.7|21780.4|21740.4|0
1646691600000|2022-03-07 22:20:00|21783.5|21743.5|21786|21746|21786|21746|21782.3|21742.3|0
1646691900000|2022-03-07 22:25:00|21785.3|21745.3|21783.5|21743.5|21785.3|21745.3|21782.9|21742.9|0
1646692200000|2022-03-07 22:30:00|21784.1|21744.1|21783.9|21743.9|21785.8|21745.8|21782.7|21742.7|0
1646692500000|2022-03-07 22:35:00|21783.3|21743.3|21783.3|21743.3|21785.8|21745.8|21782.7|21742.7|0
1646692800000|2022-03-07 22:40:00|21782.7|21742.7|21763.9|21723.9|21783.3|21743.3|21763.3|21723.3|0
1646693100000|2022-03-07 22:45:00|21763.3|21723.3|21785.6|21745.6|21788.7|21748.7|21763.3|21723.3|0
1646693400000|2022-03-07 22:50:00|21784.4|21744.4|21778.8|21738.8|21784.4|21744.4|21775.1|21735.1|0
1646693700000|2022-03-07 22:55:00|21779.5|21739.5|21783.8|21743.8|21786.9|21746.9|21778.2|21738.2|0
1646694000000|2022-03-07 23:00:00|21783.9|21743.9|21796.9|21756.9|21829.6|21789.6|21759.9|21719.9|0
1646694300000|2022-03-07 23:05:00|21797.6|21757.6|21790|21750|21801.3|21761.3|21774.3|21734.3|0
1646694600000|2022-03-07 23:10:00|21791.3|21751.3|21802|21762|21806.3|21766.3|21782.5|21742.5|0
1646694900000|2022-03-07 23:15:00|21802.6|21762.6|21796.9|21756.9|21807.6|21767.6|21787.5|21747.5|0
1646695200000|2022-03-07 23:20:00|21797|21757|21809.5|21769.5|21825.8|21785.8|21797|21757|0
1646695500000|2022-03-07 23:25:00|21810.1|21770.1|21796.3|21756.3|21819.5|21779.5|21794.4|21754.4|0
1646695800000|2022-03-07 23:30:00|21794.4|21754.4|21768.7|21728.7|21796.9|21756.9|21759.3|21719.3|0
1646696100000|2022-03-07 23:35:00|21769.3|21729.3|21778.7|21738.7|21786.9|21746.9|21769.3|21729.3|0
1646696400000|2022-03-07 23:40:00|21777.5|21737.5|21790|21750|21791.3|21751.3|21775|21735|0
1646696700000|2022-03-07 23:45:00|21789.4|21749.4|21775|21735|21799.4|21759.4|21771.2|21731.2|0
1646697000000|2022-03-07 23:50:00|21779.3|21739.3|21795|21755|21798.8|21758.8|21776.2|21736.2|0
1646697300000|2022-03-07 23:55:00|21795.1|21755.1|21787.5|21747.5|21804.5|21764.5|21787.5|21747.5|0
1646697600000|2022-03-08 00:00:00|21789.4|21749.4|21798.5|21758.5|21814.2|21774.2|21785.9|21745.9|0
1646697900000|2022-03-08 00:05:00|21797.2|21757.2|21817.9|21777.9|21819.2|21779.2|21790.9|21750.9|0
1646698200000|2022-03-08 00:10:00|21814.8|21774.8|21803.5|21763.5|21816|21776|21790.9|21750.9|0
1646698500000|2022-03-08 00:15:00|21806.6|21766.6|21987.4|21947.4|22012.4|21972.4|21806|21766|0
1646698800000|2022-03-08 00:20:00|21986.8|21946.8|21909.2|21869.2|21986.8|21946.8|21909.1|21869.1|0
1646699100000|2022-03-08 00:25:00|21909.8|21869.8|21865.2|21825.2|21915.5|21875.5|21852.7|21812.7|0
1646699400000|2022-03-08 00:30:00|21862.8|21822.8|21818|21778|21863.9|21823.9|21811.8|21771.8|0
1646699700000|2022-03-08 00:35:00|21816.6|21776.6|21894.8|21854.8|21899.3|21859.3|21813.4|21773.4|0
1646700000000|2022-03-08 00:40:00|21894.2|21854.2|21880.3|21840.3|21894.2|21854.2|21827.3|21787.3|0
1646700300000|2022-03-08 00:45:00|21880.4|21840.4|21854|21814|21904.1|21864.1|21847.8|21807.8|0
1646700600000|2022-03-08 00:50:00|21853.4|21813.4|21854.1|21814.1|21857.3|21817.3|21832.1|21792.1|0
1646700900000|2022-03-08 00:55:00|21852.9|21812.9|21857.3|21817.3|21868.1|21828.1|21841.6|21801.6|0
1646701200000|2022-03-08 01:00:00|21857.9|21817.9|21905.6|21865.6|21933.9|21893.9|21857.9|21817.9|0
1646701500000|2022-03-08 01:05:00|21906.1|21866.1|21940.4|21900.4|21946.6|21906.6|21863.5|21823.5|0
1646701800000|2022-03-08 01:10:00|21939.8|21899.8|21971.9|21931.9|21993.9|21953.9|21937.2|21897.2|0
1646702100000|2022-03-08 01:15:00|21972.5|21932.5|22022.1|21982.1|22072.1|22032.1|21972.5|21932.5|0
1646702400000|2022-03-08 01:20:00|22022|21982|22007.9|21967.9|22022|21982|21967.1|21927.1|0
1646702700000|2022-03-08 01:25:00|22009.1|21969.1|21964.1|21924.1|22026.8|21986.8|21964.1|21924.1|0
1646703000000|2022-03-08 01:30:00|21978.3|21938.3|22009.4|21969.4|22015.7|21975.7|21949.8|21909.8|0
1646703300000|2022-03-08 01:35:00|22011.2|21971.2|21940.3|21900.3|22015.6|21975.6|21939|21899|0
1646703600000|2022-03-08 01:40:00|21940.9|21900.9|22012.5|21972.5|22015.6|21975.6|21934.1|21894.1|0
1646703900000|2022-03-08 01:45:00|22013|21973|22015.5|21975.5|22032.9|21992.9|21993.5|21953.5|0
1646704200000|2022-03-08 01:50:00|22014.2|21974.2|21995.5|21955.5|22037.6|21997.6|21989.2|21949.2|0
1646704500000|2022-03-08 01:55:00|21996.9|21956.9|22018.8|21978.8|22031.3|21991.3|21990.6|21950.6|0
1646704800000|2022-03-08 02:00:00|22018.9|21978.9|22012.5|21972.5|22028.2|21988.2|21984.4|21944.4|0
1646705100000|2022-03-08 02:05:00|22011.9|21971.9|21996.8|21956.8|22040.7|22000.7|21979.8|21939.8|0
1646705400000|2022-03-08 02:10:00|21997.4|21957.4|21996.9|21956.9|22006.3|21966.3|21975.1|21935.1|0
1646705700000|2022-03-08 02:15:00|21998.1|21958.1|22012.5|21972.5|22029.9|21989.9|21993.7|21953.7|0
1646706000000|2022-03-08 02:20:00|22011.9|21971.9|21995.5|21955.5|22014.3|21974.3|21987.4|21947.4|0
1646706300000|2022-03-08 02:25:00|21995.4|21955.4|21984.7|21944.7|21996.8|21956.8|21971.8|21931.8|0
1646706600000|2022-03-08 02:30:00|21982.4|21942.4|22011.6|21971.6|22016.1|21976.1|21978.5|21938.5|0
1646706900000|2022-03-08 02:35:00|22011.5|21971.5|22020.8|21980.8|22027.2|21987.2|22011.5|21971.5|0
1646707200000|2022-03-08 02:40:00|22020.2|21980.2|22005.2|21965.2|22020.2|21980.2|21987.7|21947.7|0
1646707500000|2022-03-08 02:45:00|22001.1|21961.1|21959.6|21919.6|22001.1|21961.1|21944|21904|0
1646707800000|2022-03-08 02:50:00|21953.3|21913.3|21938.8|21898.8|21958.2|21918.2|21916.9|21876.9|0
1646708100000|2022-03-08 02:55:00|21940.6|21900.6|21913.6|21873.6|21957.6|21917.6|21907.3|21867.3|0
1646708400000|2022-03-08 03:00:00|21910.5|21870.5|21918.6|21878.6|21920|21880|21879.2|21839.2|0
1646708700000|2022-03-08 03:05:00|21920|21880|21926.3|21886.3|21945.1|21905.1|21907.4|21867.4|0
1646709000000|2022-03-08 03:10:00|21926.9|21886.9|21888.6|21848.6|21932.6|21892.6|21865.4|21825.4|0
1646709300000|2022-03-08 03:15:00|21888|21848|21872.9|21832.9|21898|21858|21866.6|21826.6|0
1646709600000|2022-03-08 03:20:00|21872.3|21832.3|21896.6|21856.6|21896.6|21856.6|21863.5|21823.5|0
1646709900000|2022-03-08 03:25:00|21896.7|21856.7|21913.6|21873.6|21926.1|21886.1|21896.7|21856.7|0
1646710200000|2022-03-08 03:30:00|21914.2|21874.2|21932.4|21892.4|21954.4|21914.4|21914.2|21874.2|0
1646710500000|2022-03-08 03:35:00|21934.2|21894.2|21968.5|21928.5|21969.9|21929.9|21934.2|21894.2|0
1646710800000|2022-03-08 03:40:00|21968.4|21928.4|21910.3|21870.3|21969.9|21929.9|21909|21869|0
1646711100000|2022-03-08 03:45:00|21911.5|21871.5|21919.7|21879.7|21935.4|21895.4|21908.9|21868.9|0
1646711400000|2022-03-08 03:50:00|21919.1|21879.1|21925.9|21885.9|21937.1|21897.1|21913.4|21873.4|0
1646711700000|2022-03-08 03:55:00|21925.4|21885.4|21938.4|21898.4|21941.6|21901.6|21913.4|21873.4|0
1646712000000|2022-03-08 04:00:00|21939|21899|21935.3|21895.3|21941.6|21901.6|21919.6|21879.6|0
1646712300000|2022-03-08 04:05:00|21934.7|21894.7|21938.4|21898.4|21944.7|21904.7|21927.7|21887.7|0
1646712600000|2022-03-08 04:10:00|21937.8|21897.8|21922.7|21882.7|21937.8|21897.8|21911.9|21871.9|0
1646712900000|2022-03-08 04:15:00|21916.5|21876.5|21922.7|21882.7|21932.1|21892.1|21907|21867|0
1646713200000|2022-03-08 04:20:00|21924.4|21884.4|21902.4|21862.4|21932.1|21892.1|21897.4|21857.4|0
1646713500000|2022-03-08 04:25:00|21900.7|21860.7|21916.3|21876.3|21921.2|21881.2|21900.6|21860.6|0
1646713800000|2022-03-08 04:30:00|21916.9|21876.9|21907.3|21867.3|21932|21892|21904.1|21864.1|0
1646714100000|2022-03-08 04:35:00|21907.2|21867.2|21907.2|21867.2|21913.5|21873.5|21888.4|21848.4|0
1646714400000|2022-03-08 04:40:00|21907.8|21867.8|21921.4|21881.4|21940.2|21900.2|21894.6|21854.6|0
1646714700000|2022-03-08 04:45:00|21920.8|21880.8|21904|21864|21920.8|21880.8|21893.2|21853.2|0
1646715000000|2022-03-08 04:50:00|21900.4|21860.4|21913.4|21873.4|21913.4|21873.4|21891.5|21851.5|0
1646715300000|2022-03-08 04:55:00|21912.8|21872.8|21905.8|21865.8|21926|21886|21904|21864|0
1646715600000|2022-03-08 05:00:00|21904.6|21864.6|21922.7|21882.7|21927.6|21887.6|21878.9|21838.9|0
1646715900000|2022-03-08 05:05:00|21921.5|21881.5|21846.4|21806.4|21944.7|21904.7|21837|21797|0
1646716200000|2022-03-08 05:10:00|21846.3|21806.3|21844.7|21804.7|21860.3|21820.3|21818.2|21778.2|0
1646716500000|2022-03-08 05:15:00|21845.3|21805.3|21836.5|21796.5|21854.1|21814.1|21824|21784|0
1646716800000|2022-03-08 05:20:00|21835.9|21795.9|21802.1|21762.1|21836.5|21796.5|21791.3|21751.3|0
1646717100000|2022-03-08 05:25:00|21801.5|21761.5|21745.4|21705.4|21824|21784|21744|21704|0
1646717400000|2022-03-08 05:30:00|21746|21706|21773.6|21733.6|21784.8|21744.8|21746|21706|0
1646717700000|2022-03-08 05:35:00|21772.2|21732.2|21754.7|21714.7|21783|21743|21729.7|21689.7|0
1646718000000|2022-03-08 05:40:00|21757.1|21717.1|21740.4|21700.4|21779.7|21739.7|21721.6|21681.6|0
1646718300000|2022-03-08 05:45:00|21739.8|21699.8|21724.7|21684.7|21743.5|21703.5|21715.3|21675.3|0
1646718600000|2022-03-08 05:50:00|21724.1|21684.1|21712|21672|21733.8|21693.8|21701.2|21661.2|0
1646718900000|2022-03-08 05:55:00|21711.4|21671.4|21694|21654|21748.1|21708.1|21690.9|21650.9|0
1646719200000|2022-03-08 06:00:00|21694.6|21654.6|21762.8|21722.8|21762.8|21722.8|21694.1|21654.1|0
1646719500000|2022-03-08 06:05:00|21764.6|21724.6|21745.7|21705.7|21772.3|21732.3|21731.4|21691.4|0
1646719800000|2022-03-08 06:10:00|21743.9|21703.9|21681.1|21641.1|21743.9|21703.9|21654.6|21614.6|0
1646720100000|2022-03-08 06:15:00|21681|21641|21635.2|21595.2|21690.5|21650.5|21633.8|21593.8|0
1646720400000|2022-03-08 06:20:00|21636.4|21596.4|21534.2|21494.2|21654|21614|21530.9|21490.9|0
1646720700000|2022-03-08 06:25:00|21533.6|21493.6|21582.6|21542.6|21608.1|21568.1|21524.9|21484.9|0
1646721000000|2022-03-08 06:30:00|21585.7|21545.7|21574.8|21534.8|21604.5|21564.5|21570.3|21530.3|0
1646721300000|2022-03-08 06:35:00|21576|21536|21597|21557|21614|21574|21570.2|21530.2|0
1646721600000|2022-03-08 06:40:00|21596.4|21556.4|21683|21643|21686.2|21646.2|21587.5|21547.5|0
1646721900000|2022-03-08 06:45:00|21682.4|21642.4|21652.3|21612.3|21683|21643|21631.7|21591.7|0
1646722200000|2022-03-08 06:50:00|21651.1|21611.1|21658.8|21618.8|21685.5|21645.5|21648|21608|0
1646722500000|2022-03-08 06:55:00|21660.5|21620.5|21673|21633|21687|21647|21657.4|21617.4|0
1646722800000|2022-03-08 07:00:00|21669.9|21629.9|21748.9|21733.9|21761.4|21746.4|21636.7|21596.7|112
1646723100000|2022-03-08 07:05:00|21753.9|21738.9|21731.4|21716.4|21763.9|21748.9|21716.4|21701.4|60
1646723400000|2022-03-08 07:10:00|21728.9|21713.9|21648.9|21633.9|21728.9|21713.9|21623.9|21608.9|42
1646723700000|2022-03-08 07:15:00|21646.4|21631.4|21758.9|21743.9|21758.9|21743.9|21613.9|21598.9|62
1646724000000|2022-03-08 07:20:00|21763.9|21748.9|21781.4|21766.4|21786.4|21771.4|21731.4|21716.4|76
1646724300000|2022-03-08 07:25:00|21778.9|21763.9|21833.9|21818.9|21858.9|21843.9|21733.9|21718.9|82
1646724600000|2022-03-08 07:30:00|21831.4|21816.4|21846.4|21831.4|21856.4|21841.4|21808.9|21793.9|47
1646724900000|2022-03-08 07:35:00|21843.9|21828.9|21856.4|21841.4|21863.9|21848.9|21818.9|21803.9|76
1646725200000|2022-03-08 07:40:00|21853.9|21838.9|21936.4|21921.4|21943.9|21928.9|21841.4|21826.4|73
1646725500000|2022-03-08 07:45:00|21938.9|21923.9|21936.4|21921.4|21956.4|21941.4|21908.9|21893.9|70
1646725800000|2022-03-08 07:50:00|21933.9|21918.9|21901.4|21886.4|21951.4|21936.4|21881.4|21866.4|71
1646726100000|2022-03-08 07:55:00|21903.9|21888.9|21896.4|21881.4|21911.4|21896.4|21841.4|21826.4|176
1646726400000|2022-03-08 08:00:00|21901.4|21886.4|22113.9|22098.9|22113.9|22098.9|21838.9|21823.9|1105
1646726700000|2022-03-08 08:05:00|22111.4|22096.4|22176.4|22161.4|22196.4|22181.4|22088.9|22073.9|796
1646727000000|2022-03-08 08:10:00|22173.9|22158.9|22488.9|22473.9|22501.4|22486.4|22168.9|22153.9|1456
1646727300000|2022-03-08 08:15:00|22486.4|22471.4|22583.9|22568.9|22583.9|22568.9|22416.4|22401.4|1218
1646727600000|2022-03-08 08:20:00|22586.4|22571.4|22751.4|22736.4|22751.4|22736.4|22566.4|22551.4|784
1646727900000|2022-03-08 08:25:00|22748.9|22733.9|22968.9|22953.9|22993.9|22978.9|22728.9|22713.9|936
1646728200000|2022-03-08 08:30:00|22971.4|22956.4|22771.4|22756.4|22971.4|22956.4|22766.4|22751.4|881
1646728500000|2022-03-08 08:35:00|22766.4|22751.4|22881.4|22866.4|22911.4|22896.4|22751.4|22736.4|896
1646728800000|2022-03-08 08:40:00|22878.9|22863.9|22766.4|22751.4|22941.4|22926.4|22748.9|22733.9|767
1646729100000|2022-03-08 08:45:00|22763.9|22748.9|22775.4|22760.4|22863.9|22848.9|22696.4|22681.4|877
1646729400000|2022-03-08 08:50:00|22772.9|22757.9|22661.6|22646.6|22782.9|22767.9|22625.4|22610.4|964
1646729700000|2022-03-08 08:55:00|22664.1|22649.1|22776.6|22761.6|22799.1|22784.1|22654.1|22639.1|428
1646730000000|2022-03-08 09:00:00|22779.1|22764.1|22914.1|22899.1|22924.1|22909.1|22751.6|22736.6|455
1646730300000|2022-03-08 09:05:00|22916.6|22901.6|22854.1|22839.1|22934.1|22919.1|22764.1|22749.1|435
1646730600000|2022-03-08 09:10:00|22856.6|22841.6|22876.6|22861.6|22921.6|22906.6|22854.1|22839.1|352
1646730900000|2022-03-08 09:15:00|22879.1|22864.1|22894.1|22879.1|22909.1|22894.1|22856.6|22841.6|201
1646731200000|2022-03-08 09:20:00|22896.6|22881.6|22841.6|22826.6|22906.6|22891.6|22821.6|22806.6|377
1646731500000|2022-03-08 09:25:00|22844.1|22829.1|22759.1|22744.1|22861.6|22846.6|22756.6|22741.6|201
1646731800000|2022-03-08 09:30:00|22756.6|22741.6|22846.6|22831.6|22866.6|22851.6|22704.1|22689.1|320
1646732100000|2022-03-08 09:35:00|22849.1|22834.1|22849.1|22834.1|22896.6|22881.6|22824.1|22809.1|191
1646732400000|2022-03-08 09:40:00|22846.6|22831.6|22839.1|22824.1|22869.1|22854.1|22806.6|22791.6|148
1646732700000|2022-03-08 09:45:00|22841.6|22826.6|22791.6|22776.6|22841.6|22826.6|22741.6|22726.6|182
1646733000000|2022-03-08 09:50:00|22789.1|22774.1|22846.6|22831.6|22846.6|22831.6|22771.6|22756.6|155
1646733300000|2022-03-08 09:55:00|22844.1|22829.1|22826.6|22811.6|22859.1|22844.1|22801.6|22786.6|159
1646733600000|2022-03-08 10:00:00|22831.6|22816.6|22864.1|22849.1|22881.6|22866.6|22824.1|22809.1|254
1646733900000|2022-03-08 10:05:00|22861.6|22846.6|22711.6|22696.6|22869.1|22854.1|22711.6|22696.6|245
1646734200000|2022-03-08 10:10:00|22719.1|22704.1|22731.6|22716.6|22764.1|22749.1|22701.6|22686.6|200
1646734500000|2022-03-08 10:15:00|22729.1|22714.1|22519.1|22504.1|22731.6|22716.6|22514.1|22499.1|388
1646734800000|2022-03-08 10:20:00|22524.1|22509.1|22599.1|22584.1|22609.1|22594.1|22524.1|22509.1|380
1646735100000|2022-03-08 10:25:00|22591.6|22576.6|22714.1|22699.1|22721.6|22706.6|22591.6|22576.6|358
1646735400000|2022-03-08 10:30:00|22716.6|22701.6|22634.1|22619.1|22716.6|22701.6|22609.1|22594.1|277
1646735700000|2022-03-08 10:35:00|22636.6|22621.6|22616.6|22601.6|22699.1|22684.1|22606.6|22591.6|239
1646736000000|2022-03-08 10:40:00|22621.6|22606.6|22629.1|22614.1|22646.6|22631.6|22566.6|22551.6|221
1646736300000|2022-03-08 10:45:00|22631.6|22616.6|22676.6|22661.6|22689.1|22674.1|22606.6|22591.6|145
1646736600000|2022-03-08 10:50:00|22674.1|22659.1|22684.1|22669.1|22731.6|22716.6|22659.1|22644.1|349
1646736900000|2022-03-08 10:55:00|22686.6|22671.6|22674.1|22659.1|22709.1|22694.1|22664.1|22649.1|101
1646737200000|2022-03-08 11:00:00|22671.6|22656.6|22674.1|22659.1|22689.1|22674.1|22621.6|22606.6|142
1646737500000|2022-03-08 11:05:00|22676.6|22661.6|22644.1|22629.1|22681.6|22666.6|22621.6|22606.6|104
1646737800000|2022-03-08 11:10:00|22641.6|22626.6|22681.6|22666.6|22696.6|22681.6|22639.1|22624.1|171
1646738100000|2022-03-08 11:15:00|22684.1|22669.1|22634.1|22619.1|22686.6|22671.6|22619.1|22604.1|116
1646738400000|2022-03-08 11:20:00|22636.6|22621.6|22656.6|22641.6|22664.1|22649.1|22599.1|22584.1|127
1646738700000|2022-03-08 11:25:00|22659.1|22644.1|22701.6|22686.6|22719.1|22704.1|22651.6|22636.6|123
1646739000000|2022-03-08 11:30:00|22699.1|22684.1|22714.1|22699.1|22736.6|22721.6|22689.1|22674.1|130
1646739300000|2022-03-08 11:35:00|22711.6|22696.6|22706.6|22691.6|22724.1|22709.1|22689.1|22674.1|74
1646739600000|2022-03-08 11:40:00|22709.1|22694.1|22699.1|22684.1|22711.6|22696.6|22656.6|22641.6|84
1646739900000|2022-03-08 11:45:00|22696.6|22681.6|22676.6|22661.6|22701.6|22686.6|22671.6|22656.6|75
1646740200000|2022-03-08 11:50:00|22674.1|22659.1|22706.6|22691.6|22716.6|22701.6|22666.6|22651.6|299
1646740500000|2022-03-08 11:55:00|22709.1|22694.1|22761.6|22746.6|22761.6|22746.6|22699.1|22684.1|174
1646740800000|2022-03-08 12:00:00|22756.6|22741.6|22799.1|22784.1|22806.6|22791.6|22751.6|22736.6|232
1646741100000|2022-03-08 12:05:00|22801.6|22786.6|22866.6|22851.6|22871.6|22856.6|22799.1|22784.1|235
1646741400000|2022-03-08 12:10:00|22871.6|22856.6|22901.6|22886.6|22926.6|22911.6|22871.6|22856.6|451
1646741700000|2022-03-08 12:15:00|22899.1|22884.1|22871.6|22856.6|22911.6|22896.6|22871.6|22856.6|119
1646742000000|2022-03-08 12:20:00|22874.1|22859.1|22889.1|22874.1|22899.1|22884.1|22851.6|22836.6|124
1646742300000|2022-03-08 12:25:00|22891.6|22876.6|22881.6|22866.6|22911.6|22896.6|22849.1|22834.1|123
1646742600000|2022-03-08 12:30:00|22879.1|22864.1|22889.1|22874.1|22896.6|22881.6|22836.6|22821.6|204
1646742900000|2022-03-08 12:35:00|22891.6|22876.6|22814.1|22799.1|22896.6|22881.6|22811.6|22796.6|114
1646743200000|2022-03-08 12:40:00|22816.6|22801.6|22761.6|22746.6|22821.6|22806.6|22746.6|22731.6|158
1646743500000|2022-03-08 12:45:00|22759.1|22744.1|22686.6|22671.6|22766.6|22751.6|22661.6|22646.6|301
1646743800000|2022-03-08 12:50:00|22684.1|22669.1|22574.1|22559.1|22686.6|22671.6|22571.6|22556.6|166
1646744100000|2022-03-08 12:55:00|22571.6|22556.6|22614.1|22599.1|22626.6|22611.6|22566.6|22551.6|175
1646744400000|2022-03-08 13:00:00|22611.6|22596.6|22606.6|22591.6|22626.6|22611.6|22556.6|22541.6|328
1646744700000|2022-03-08 13:05:00|22611.6|22596.6|22581.6|22566.6|22621.6|22606.6|22569.1|22554.1|228
1646745000000|2022-03-08 13:10:00|22586.6|22571.6|22431.6|22416.6|22596.6|22581.6|22431.6|22416.6|553
1646745300000|2022-03-08 13:15:00|22434.1|22419.1|22461.6|22446.6|22489.1|22474.1|22431.6|22416.6|346
1646745600000|2022-03-08 13:20:00|22459.1|22444.1|22459.1|22444.1|22491.6|22476.6|22439.1|22424.1|196
1646745900000|2022-03-08 13:25:00|22461.6|22446.6|22526.6|22511.6|22531.6|22516.6|22446.6|22431.6|338
1646746200000|2022-03-08 13:30:00|22534.1|22519.1|22536.6|22521.6|22546.6|22531.6|22499.1|22484.1|346
1646746500000|2022-03-08 13:35:00|22531.6|22516.6|22596.6|22581.6|22616.6|22601.6|22531.6|22516.6|229
1646746800000|2022-03-08 13:40:00|22594.1|22579.1|22621.6|22606.6|22641.6|22626.6|22591.6|22576.6|245
1646747100000|2022-03-08 13:45:00|22619.1|22604.1|22641.6|22626.6|22671.6|22656.6|22616.6|22601.6|385
1646747400000|2022-03-08 13:50:00|22644.1|22629.1|22749.1|22734.1|22771.6|22756.6|22621.6|22606.6|336
1646747700000|2022-03-08 13:55:00|22746.6|22731.6|22726.6|22711.6|22776.6|22761.6|22711.6|22696.6|328
1646748000000|2022-03-08 14:00:00|22721.6|22706.6|22724.1|22709.1|22751.6|22736.6|22694.1|22679.1|227
1646748300000|2022-03-08 14:05:00|22721.6|22706.6|22681.6|22666.6|22761.6|22746.6|22681.6|22666.6|167
1646748600000|2022-03-08 14:10:00|22684.1|22669.1|22689.1|22674.1|22719.1|22704.1|22661.6|22646.6|217
1646748900000|2022-03-08 14:15:00|22691.6|22676.6|22696.6|22681.6|22756.6|22741.6|22686.6|22671.6|98
1646749200000|2022-03-08 14:20:00|22691.6|22676.6|22766.6|22751.6|22771.6|22756.6|22689.1|22674.1|186
1646749500000|2022-03-08 14:25:00|22756.6|22741.6|22741.6|22726.6|22771.6|22756.6|22721.6|22706.6|172
1646749800000|2022-03-08 14:30:00|22736.6|22721.6|22611.6|22596.6|22771.6|22756.6|22584.1|22569.1|346
1646750100000|2022-03-08 14:35:00|22614.1|22599.1|22546.6|22531.6|22721.6|22706.6|22541.6|22526.6|675
1646750400000|2022-03-08 14:40:00|22544.1|22529.1|22661.6|22646.6|22684.1|22669.1|22501.6|22486.6|611
1646750700000|2022-03-08 14:45:00|22666.6|22651.6|22629.1|22614.1|22709.1|22694.1|22611.6|22596.6|704
1646751000000|2022-03-08 14:50:00|22626.6|22611.6|22536.6|22521.6|22646.6|22631.6|22526.6|22511.6|471
1646751300000|2022-03-08 14:55:00|22534.1|22519.1|22561.6|22546.6|22604.1|22589.1|22509.1|22494.1|254
1646751600000|2022-03-08 15:00:00|22559.1|22544.1|22476.6|22461.6|22559.1|22544.1|22466.6|22451.6|476
1646751900000|2022-03-08 15:05:00|22479.1|22464.1|22406.6|22391.6|22504.1|22489.1|22406.6|22391.6|429
1646752200000|2022-03-08 15:10:00|22410.7|22395.7|22463.2|22448.2|22495.7|22480.7|22400.7|22385.7|461
1646752500000|2022-03-08 15:15:00|22460.7|22445.7|22553.2|22538.2|22570.7|22555.7|22455.7|22440.7|814
1646752800000|2022-03-08 15:20:00|22555.7|22540.7|22430.7|22415.7|22570.7|22555.7|22425.7|22410.7|543
1646753100000|2022-03-08 15:25:00|22433.2|22418.2|22330.7|22315.7|22448.2|22433.2|22320.7|22305.7|784
1646753400000|2022-03-08 15:30:00|22328.2|22313.2|22280.7|22265.7|22403.2|22388.2|22265.7|22250.7|504
1646753700000|2022-03-08 15:35:00|22278.2|22263.2|22308.2|22293.2|22325.7|22310.7|22245.7|22230.7|494
1646754000000|2022-03-08 15:40:00|22305.7|22290.7|22380.7|22365.7|22398.2|22383.2|22280.7|22265.7|335
1646754300000|2022-03-08 15:45:00|22385.7|22370.7|22388.2|22373.2|22410.7|22395.7|22358.2|22343.2|380
1646754600000|2022-03-08 15:50:00|22385.7|22370.7|22468.2|22453.2|22485.7|22470.7|22360.7|22345.7|377
1646754900000|2022-03-08 15:55:00|22465.7|22450.7|22553.2|22538.2|22553.2|22538.2|22428.2|22413.2|545
1646755200000|2022-03-08 16:00:00|22560.7|22545.7|22495.7|22480.7|22563.2|22548.2|22460.7|22445.7|681
1646755500000|2022-03-08 16:05:00|22493.2|22478.2|22445.7|22430.7|22503.2|22488.2|22395.7|22380.7|601
1646755800000|2022-03-08 16:10:00|22450.7|22435.7|22485.7|22470.7|22490.7|22475.7|22443.2|22428.2|390
1646756100000|2022-03-08 16:15:00|22488.2|22473.2|22513.2|22498.2|22525.7|22510.7|22440.7|22425.7|488
1646756400000|2022-03-08 16:20:00|22515.7|22500.7|22398.2|22383.2|22523.2|22508.2|22368.2|22353.2|476
1646756700000|2022-03-08 16:25:00|22395.7|22380.7|22458.2|22443.2|22460.7|22445.7|22385.7|22370.7|815
1646757000000|2022-03-08 16:30:00|22450.7|22435.7|22360.7|22345.7|22458.2|22443.2|22345.7|22330.7|1085
1646757300000|2022-03-08 16:35:00|22358.2|22343.2|22408.2|22393.2|22448.2|22433.2|22353.2|22338.2|734
1646757600000|2022-03-08 16:40:00|22410.7|22395.7|22415.7|22400.7|22428.2|22413.2|22383.2|22368.2|170
1646757900000|2022-03-08 16:45:00|22413.2|22398.2|22475.7|22460.7|22495.7|22480.7|22405.7|22390.7|254
1646758200000|2022-03-08 16:50:00|22478.2|22458.2|22528.2|22503.2|22528.2|22503.2|22458.2|22438.2|150
1646758500000|2022-03-08 16:55:00|22523.2|22508.2|22593.2|22568.2|22603.2|22578.2|22523.2|22503.2|307
1646758800000|2022-03-08 17:00:00|22598.2|22573.2|22678.2|22653.2|22693.2|22668.2|22583.2|22558.2|147
1646759100000|2022-03-08 17:05:00|22673.2|22658.2|22753.2|22733.2|22783.2|22763.2|22663.2|22643.2|191
1646759400000|2022-03-08 17:10:00|22758.2|22728.2|22908.2|22883.2|22908.2|22883.2|22748.2|22723.2|156
1646759700000|2022-03-08 17:15:00|22913.2|22888.2|23018.2|22993.2|23037.2|23009.2|22888.2|22863.2|243
1646760000000|2022-03-08 17:20:00|23013.2|22998.2|22953.2|22928.2|23178.2|23158.2|22923.2|22898.2|357
1646760300000|2022-03-08 17:25:00|22958.2|22933.2|22998.2|22973.2|23013.2|22993.2|22888.2|22868.2|224
1646760600000|2022-03-08 17:30:00|23008.2|22978.2|23123.2|23103.2|23143.2|23123.2|22948.2|22928.2|213
1646760900000|2022-03-08 17:35:00|23128.2|23093.2|23113.2|23088.2|23133.2|23108.2|23033.2|23008.2|134
1646761200000|2022-03-08 17:40:00|23108.2|23083.2|23073.2|23053.2|23153.2|23133.2|23063.2|23038.2|169
1646761500000|2022-03-08 17:45:00|23068.2|23048.2|23093.2|23068.2|23108.2|23088.2|23033.2|23008.2|76
1646761800000|2022-03-08 17:50:00|23083.2|23063.2|23133.2|23108.2|23133.2|23108.2|23028.2|23008.2|52
1646762100000|2022-03-08 17:55:00|23128.2|23103.2|23083.2|23058.2|23128.2|23103.2|23073.2|23053.2|30
1646762400000|2022-03-08 18:00:00|23088.2|23063.2|23178.2|23153.2|23178.2|23153.2|23083.2|23063.2|135
1646762700000|2022-03-08 18:05:00|23173.2|23158.2|23193.2|23168.2|23198.2|23173.2|23123.2|23103.2|87
1646763000000|2022-03-08 18:10:00|23183.2|23173.2|23118.2|23093.2|23218.2|23198.2|23108.2|23088.2|99
1646763300000|2022-03-08 18:15:00|23123.2|23098.2|23168.2|23143.2|23173.2|23148.2|23098.2|23078.2|71
1646763600000|2022-03-08 18:20:00|23163.2|23138.2|23053.2|23028.2|23168.2|23143.2|23053.2|23028.2|48
1646763900000|2022-03-08 18:25:00|23058.2|23033.2|22973.2|22948.2|23058.2|23033.2|22968.2|22943.2|78
1646764200000|2022-03-08 18:30:00|22968.2|22953.2|22898.2|22878.2|22968.2|22953.2|22833.2|22813.2|111
1646764500000|2022-03-08 18:35:00|22903.2|22883.2|22858.2|22838.2|22943.2|22918.2|22858.2|22838.2|60
1646764800000|2022-03-08 18:40:00|22863.2|22828.2|22927.2|22899.2|22927.2|22899.2|22793.2|22773.2|106
1646765100000|2022-03-08 18:45:00|22923.2|22898.2|22863.2|22843.2|22933.2|22908.2|22823.2|22803.2|64
1646765400000|2022-03-08 18:50:00|22858.2|22838.2|22828.2|22803.2|22898.2|22873.2|22818.2|22793.2|40
1646765700000|2022-03-08 18:55:00|22823.2|22798.2|22818.2|22798.2|22833.2|22813.2|22793.2|22768.2|25
1646766000000|2022-03-08 19:00:00|22813.2|22793.2|22788.2|22763.2|22838.2|22818.2|22733.2|22708.2|39
1646766300000|2022-03-08 19:05:00|22783.2|22753.2|22863.2|22838.2|22878.2|22853.2|22768.2|22743.2|42
1646766600000|2022-03-08 19:10:00|22858.2|22833.2|22783.2|22758.2|22868.2|22848.2|22753.2|22728.2|46
1646766900000|2022-03-08 19:15:00|22778.2|22753.2|22803.2|22778.2|22838.2|22813.2|22773.2|22749.2|18
1646767200000|2022-03-08 19:20:00|22798.2|22783.2|22808.2|22783.2|22818.2|22793.2|22733.2|22708.2|55
1646767500000|2022-03-08 19:25:00|22803.2|22778.2|22873.2|22858.2|22893.2|22873.2|22793.2|22768.2|47
1646767800000|2022-03-08 19:30:00|22870.7|22855.7|22828.2|22813.2|22888.2|22873.2|22803.2|22788.2|47
1646768100000|2022-03-08 19:35:00|22825.7|22810.7|22868.2|22853.2|22878.2|22863.2|22808.2|22793.2|57
1646768400000|2022-03-08 19:40:00|22865.7|22850.7|22868.2|22853.2|22883.2|22868.2|22835.7|22820.7|13
1646768700000|2022-03-08 19:45:00|22873.2|22858.2|22918.2|22903.2|22933.2|22918.2|22873.2|22858.2|16
1646769000000|2022-03-08 19:50:00|22920.7|22905.7|22848.2|22833.2|22928.2|22913.2|22843.2|22828.2|19
1646769300000|2022-03-08 19:55:00|22850.7|22835.7|22850.7|22835.7|22870.7|22855.7|22810.7|22795.7|31
1646769600000|2022-03-08 20:00:00|22853.2|22838.2|22920.7|22905.7|22933.2|22918.2|22838.2|22823.2|19
1646769900000|2022-03-08 20:05:00|22918.2|22903.2|22928.2|22913.2|22945.7|22930.7|22898.2|22883.2|23
1646770200000|2022-03-08 20:10:00|22930.7|22915.7|22883.2|22868.2|22945.7|22930.7|22863.2|22848.2|26
1646770500000|2022-03-08 20:15:00|22885.7|22870.7|22863.2|22848.2|22905.7|22890.7|22855.7|22840.7|19
1646770800000|2022-03-08 20:20:00|22865.7|22850.7|22858.2|22843.2|22873.2|22858.2|22828.2|22813.2|38
1646771100000|2022-03-08 20:25:00|22855.7|22840.7|22775.7|22760.7|22858.2|22843.2|22765.7|22750.7|24
1646771400000|2022-03-08 20:30:00|22778.2|22763.2|22733.2|22718.2|22783.2|22768.2|22725.7|22710.7|51
1646771700000|2022-03-08 20:35:00|22730.7|22715.7|22775.7|22760.7|22788.2|22773.2|22718.2|22703.2|20
1646772000000|2022-03-08 20:40:00|22773.2|22758.2|22725.7|22710.7|22793.2|22778.2|22723.2|22708.2|44
1646772300000|2022-03-08 20:45:00|22728.2|22713.2|22730.7|22715.7|22755.7|22740.7|22713.2|22698.2|18
1646772600000|2022-03-08 20:50:00|22733.2|22718.2|22743.2|22728.2|22813.2|22798.2|22730.7|22715.7|31
1646772900000|2022-03-08 20:55:00|22740.7|22725.7|22745.7|22730.7|22760.7|22745.7|22705.7|22690.7|34
1646773200000|2022-03-08 21:00:00|22738.2|22698.2|22691.7|22651.7|22745|22705|22670.7|22630.7|0
1646773500000|2022-03-08 21:05:00|22693.6|22653.6|22675.2|22635.2|22701.2|22661.2|22661.2|22621.2|0
1646773800000|2022-03-08 21:10:00|22675.8|22635.8|22686.6|22646.6|22720.9|22680.9|22675.2|22635.2|0
1646774100000|2022-03-08 21:15:00|22689.1|22649.1|22650.2|22610.2|22692.9|22652.9|22650.2|22610.2|0
1646774400000|2022-03-08 21:20:00|22650.3|22610.3|22646|22606|22656.8|22616.8|22640.9|22600.9|0
1646774700000|2022-03-08 21:25:00|22647.9|22607.9|22655.7|22615.7|22655.7|22615.7|22635.2|22595.2|0
1646775000000|2022-03-08 21:30:00|22657|22617|22637.3|22597.3|22658.3|22618.3|22635.4|22595.4|0
1646775300000|2022-03-08 21:35:00|22636.7|22596.7|22632.2|22592.2|22648.1|22608.1|22631|22591|0
1646775600000|2022-03-08 21:40:00|22632.3|22592.3|22625.3|22585.3|22637.3|22597.3|22619.6|22579.6|0
1646775900000|2022-03-08 21:45:00|22626.5|22586.5|22648.7|22608.7|22653.2|22613.2|22620.8|22580.8|0
1646776200000|2022-03-08 21:50:00|22648.8|22608.8|22653.2|22613.2|22673.5|22633.5|22646.8|22606.8|0
1646776500000|2022-03-08 21:55:00|22653.8|22613.8|22649.1|22609.1|22664.4|22624.4|22637.3|22597.3|0
1646776800000|2022-03-08 22:00:00|22651|22611|22649.7|22609.7|22651|22611|22644.7|22604.7|0
1646777100000|2022-03-08 22:05:00|22648.5|22608.5|22644.1|22604.1|22649.1|22609.1|22637.9|22597.9|0
1646777400000|2022-03-08 22:10:00|22647.2|22607.2|22646.6|22606.6|22653.5|22613.5|22646|22606|0
1646777700000|2022-03-08 22:15:00|22647.2|22607.2|22644.8|22604.8|22648.5|22608.5|22643.5|22603.5|0
1646778000000|2022-03-08 22:20:00|22645.4|22605.4|22644.8|22604.8|22646.1|22606.1|22644.8|22604.8|0
1646778300000|2022-03-08 22:25:00|22642.9|22602.9|22641.2|22601.2|22642.9|22602.9|22640.4|22600.4|0
1646778600000|2022-03-08 22:30:00|22642.5|22602.5|22640.6|22600.6|22642.5|22602.5|22638.7|22598.7|0
1646778900000|2022-03-08 22:35:00|22636.9|22596.9|22636.2|22596.2|22636.9|22596.9|22635.6|22595.6|0
1646779200000|2022-03-08 22:40:00|22635.6|22595.6|22633.7|22593.7|22635.6|22595.6|22633.7|22593.7|0
1646779500000|2022-03-08 22:45:00|22634.3|22594.3|22640.6|22600.6|22641.2|22601.2|22633.7|22593.7|0
1646779800000|2022-03-08 22:50:00|22635.6|22595.6|22638.1|22598.1|22641.8|22601.8|22634.9|22594.9|0
1646780100000|2022-03-08 22:55:00|22637.4|22597.4|22641.2|22601.2|22644.3|22604.3|22637.4|22597.4|0
1646780400000|2022-03-08 23:00:00|22651.2|22611.2|22696.1|22656.1|22701.3|22661.3|22646.2|22606.2|0
1646780700000|2022-03-08 23:05:00|22693|22653|22689.2|22649.2|22699.4|22659.4|22683.5|22643.5|0
1646781000000|2022-03-08 23:10:00|22689.8|22649.8|22704|22664|22707.2|22667.2|22673.3|22633.3|0
1646781300000|2022-03-08 23:15:00|22702.1|22662.1|22692.6|22652.6|22702.7|22662.7|22679.9|22639.9|0
1646781600000|2022-03-08 23:20:00|22692.5|22652.5|22693.2|22653.2|22700.8|22660.8|22677.4|22637.4|0
1646781900000|2022-03-08 23:25:00|22692.6|22652.6|22711.6|22671.6|22714.2|22674.2|22688.1|22648.1|0
1646782200000|2022-03-08 23:30:00|22712.9|22672.9|22746.1|22706.1|22754.9|22714.9|22712.9|22672.9|0
1646782500000|2022-03-08 23:35:00|22747.9|22707.9|22747.9|22707.9|22754.9|22714.9|22743.7|22703.7|0
1646782800000|2022-03-08 23:40:00|22746|22706|22752.4|22712.4|22756.8|22716.8|22741|22701|0
1646783100000|2022-03-08 23:45:00|22753|22713|22746|22706|22770.8|22730.8|22742.9|22702.9|0
1646783400000|2022-03-08 23:50:00|22745.4|22705.4|22760|22720|22768.9|22728.9|22731.4|22691.4|0
1646783700000|2022-03-08 23:55:00|22761.9|22721.9|22768.9|22728.9|22779.7|22739.7|22744.1|22704.1|0
1646784000000|2022-03-09 00:00:00|22768.3|22728.3|22786|22746|22793|22753|22766.3|22726.3|0
1646784300000|2022-03-09 00:05:00|22784.7|22744.7|22790|22750|22798.9|22758.9|22779.7|22739.7|0
1646784600000|2022-03-09 00:10:00|22788.1|22748.1|22781.1|22741.1|22793.8|22753.8|22777.9|22737.9|0
1646784900000|2022-03-09 00:15:00|22780.5|22740.5|22874.5|22834.5|22918.9|22878.9|22780.5|22740.5|0
1646785200000|2022-03-09 00:20:00|22873.9|22833.9|22856.7|22816.7|22873.9|22833.9|22844.1|22804.1|0
1646785500000|2022-03-09 00:25:00|22856.1|22816.1|22891.5|22851.5|22904.2|22864.2|22855|22815|0
1646785800000|2022-03-09 00:30:00|22890.9|22850.9|22825.1|22785.1|22890.9|22850.9|22821.9|22781.9|0
1646786100000|2022-03-09 00:35:00|22823.3|22783.3|22813.9|22773.9|22845.5|22805.5|22810.7|22770.7|0
1646786400000|2022-03-09 00:40:00|22813.3|22773.3|22839.3|22799.3|22839.3|22799.3|22807.6|22767.6|0
1646786700000|2022-03-09 00:45:00|22840.5|22800.5|22829.9|22789.9|22847.4|22807.4|22800|22760|0
1646787000000|2022-03-09 00:50:00|22830.5|22790.5|22838|22798|22844.4|22804.4|22815.9|22775.9|0
1646787300000|2022-03-09 00:55:00|22838.6|22798.6|22861.5|22821.5|22864.7|22824.7|22828.5|22788.5|0
1646787600000|2022-03-09 01:00:00|22861.6|22821.6|22899.2|22859.2|22917|22877|22861.6|22821.6|0
1646787900000|2022-03-09 01:05:00|22898.6|22858.6|22912|22872|22913.9|22873.9|22882|22842|0
1646788200000|2022-03-09 01:10:00|22912.6|22872.6|22901.1|22861.1|22931.1|22891.1|22901.1|22861.1|0
1646788500000|2022-03-09 01:15:00|22899.9|22859.9|22845.6|22805.6|22902.5|22862.5|22845.6|22805.6|0
1646788800000|2022-03-09 01:20:00|22845|22805|22793.7|22753.7|22861.4|22821.4|22785.5|22745.5|0
1646789100000|2022-03-09 01:25:00|22791.9|22751.9|22801.5|22761.5|22804.6|22764.6|22782.4|22742.4|0
1646789400000|2022-03-09 01:30:00|22801.4|22761.4|22931.2|22891.2|22966|22926|22788.8|22748.8|0
1646789700000|2022-03-09 01:35:00|22931.1|22891.1|22945.6|22905.6|22966|22926|22917.2|22877.2|0
1646790000000|2022-03-09 01:40:00|22943.8|22903.8|22923.7|22883.7|22945.6|22905.6|22901.3|22861.3|0
1646790300000|2022-03-09 01:45:00|22923.6|22883.6|22903|22863|22934.6|22894.6|22896.7|22856.7|0
1646790600000|2022-03-09 01:50:00|22899.8|22859.8|22827|22787|22911.2|22871.2|22806.6|22766.6|0
1646790900000|2022-03-09 01:55:00|22824.6|22784.6|22791.7|22751.7|22835.2|22795.2|22779.7|22739.7|0
1646791200000|2022-03-09 02:00:00|22790.9|22750.9|22822.5|22782.5|22857.5|22817.5|22789.1|22749.1|0
1646791500000|2022-03-09 02:05:00|22821.9|22781.9|22841.5|22801.5|22852.3|22812.3|22811.2|22771.2|0
1646791800000|2022-03-09 02:10:00|22840.9|22800.9|22852.8|22812.8|22865.4|22825.4|22836.5|22796.5|0
1646792100000|2022-03-09 02:15:00|22852.2|22812.2|22840.1|22800.1|22852.8|22812.8|22822.8|22782.8|0
1646792400000|2022-03-09 02:20:00|22840.7|22800.7|22841.7|22801.7|22854.6|22814.6|22830.5|22790.5|0
1646792700000|2022-03-09 02:25:00|22841.8|22801.8|22886.1|22846.1|22886.1|22846.1|22835.4|22795.4|0
1646793000000|2022-03-09 02:30:00|22885.5|22845.5|22865.4|22825.4|22886.1|22846.1|22842.6|22802.6|0
1646793300000|2022-03-09 02:35:00|22866.6|22826.6|22823.4|22783.4|22877.5|22837.5|22823.4|22783.4|0
1646793600000|2022-03-09 02:40:00|22824|22784|22831.5|22791.5|22834.8|22794.8|22815.8|22775.8|0
1646793900000|2022-03-09 02:45:00|22832.8|22792.8|22827.1|22787.1|22843|22803|22814.6|22774.6|0
1646794200000|2022-03-09 02:50:00|22825.3|22785.3|22754.4|22714.4|22827.2|22787.2|22741.8|22701.8|0
1646794500000|2022-03-09 02:55:00|22755|22715|22760.9|22720.9|22776.7|22736.7|22751.4|22711.4|0
1646794800000|2022-03-09 03:00:00|22760.3|22720.3|22727.9|22687.9|22772.2|22732.2|22724.7|22684.7|0
1646795100000|2022-03-09 03:05:00|22729.7|22689.7|22719.8|22679.8|22735.6|22695.6|22712.1|22672.1|0
1646795400000|2022-03-09 03:10:00|22720.4|22680.4|22713.2|22673.2|22730.6|22690.6|22700.6|22660.6|0
1646795700000|2022-03-09 03:15:00|22714.6|22674.6|22690.9|22650.9|22714.6|22674.6|22662.4|22622.4|0
1646796000000|2022-03-09 03:20:00|22691|22651|22708.4|22668.4|22724.2|22684.2|22691|22651|0
1646796300000|2022-03-09 03:25:00|22708.3|22668.3|22710.2|22670.2|22721.6|22681.6|22704|22664|0
1646796600000|2022-03-09 03:30:00|22710.8|22670.8|22729.4|22689.4|22745.2|22705.2|22710.2|22670.2|0
1646796900000|2022-03-09 03:35:00|22730.6|22690.6|22732.5|22692.5|22745.3|22705.3|22719.9|22679.9|0
1646797200000|2022-03-09 03:40:00|22733.1|22693.1|22719.9|22679.9|22735.7|22695.7|22718.5|22678.5|0
1646797500000|2022-03-09 03:45:00|22720.5|22680.5|22729.4|22689.4|22735.8|22695.8|22719.9|22679.9|0
1646797800000|2022-03-09 03:50:00|22731.2|22691.2|22723.1|22683.1|22731.2|22691.2|22716.8|22676.8|0
1646798100000|2022-03-09 03:55:00|22722.5|22682.5|22699.3|22659.3|22722.5|22682.5|22677.2|22637.2|0
1646798400000|2022-03-09 04:00:00|22699.9|22659.9|22775.5|22735.5|22783.3|22743.3|22699.9|22659.9|0
1646798700000|2022-03-09 04:05:00|22775.6|22735.6|22796.5|22756.5|22804.9|22764.9|22773.8|22733.8|0
1646799000000|2022-03-09 04:10:00|22795.9|22755.9|22828.2|22788.2|22829.5|22789.5|22785.1|22745.1|0
1646799300000|2022-03-09 04:15:00|22828.8|22788.8|22865|22825|22865|22825|22820|22780|0
1646799600000|2022-03-09 04:20:00|22866.2|22826.2|22910.5|22870.5|22923.6|22883.6|22866.2|22826.2|0
1646799900000|2022-03-09 04:25:00|22911.1|22871.1|23052.9|23012.9|23052.9|23012.9|22896|22856|0
1646800200000|2022-03-09 04:30:00|23053.7|23013.7|23025.3|22985.3|23085.3|23045.3|23019|22979|0
1646800500000|2022-03-09 04:35:00|23025.9|22985.9|23045.8|23005.8|23047.6|23007.6|23023.5|22983.5|0
1646800800000|2022-03-09 04:40:00|23045.2|23005.2|23021.6|22981.6|23052.1|23012.1|23012.1|22972.1|0
1646801100000|2022-03-09 04:45:00|23022.2|22982.2|23004.1|22964.1|23023.4|22983.4|22985|22945|0
1646801400000|2022-03-09 04:50:00|23003.5|22963.5|23016.2|22976.2|23031|22991|22997.7|22957.7|0
1646801700000|2022-03-09 04:55:00|23015.6|22975.6|22984.6|22944.6|23018.1|22978.1|22981.4|22941.4|0
1646802000000|2022-03-09 05:00:00|22986.4|22946.4|22925.7|22885.7|22986.4|22946.4|22919.4|22879.4|0
1646802300000|2022-03-09 05:05:00|22925.8|22885.8|22920.8|22880.8|22939.8|22899.8|22920.8|22880.8|0
1646802600000|2022-03-09 05:10:00|22920.2|22880.2|22914.4|22874.4|22946.1|22906.1|22913|22873|0
1646802900000|2022-03-09 05:15:00|22914.5|22874.5|22898.6|22858.6|22920.8|22880.8|22871.8|22831.8|0
1646803200000|2022-03-09 05:20:00|22898.5|22858.5|22891|22851|22913.1|22873.1|22882.8|22842.8|0
1646803500000|2022-03-09 05:25:00|22891.6|22851.6|22924.2|22884.2|22952.7|22912.7|22879.7|22839.7|0
1646803800000|2022-03-09 05:30:00|22926|22886|22857.6|22817.6|22926|22886|22856.3|22816.3|0
1646804100000|2022-03-09 05:35:00|22855.8|22815.8|22778.4|22738.4|22856.3|22816.3|22773.8|22733.8|0
1646804400000|2022-03-09 05:40:00|22779.5|22739.5|22780|22740|22792.7|22752.7|22756.3|22716.3|0
1646804700000|2022-03-09 05:45:00|22781.8|22741.8|22732.5|22692.5|22792.7|22752.7|22718.4|22678.4|0
1646805000000|2022-03-09 05:50:00|22732.4|22692.4|22756.3|22716.3|22767.2|22727.2|22726.1|22686.1|0
1646805300000|2022-03-09 05:55:00|22755.7|22715.7|22785.1|22745.1|22789.4|22749.4|22754.5|22714.5|0
1646805600000|2022-03-09 06:00:00|22785.2|22745.2|22847.7|22807.7|22852.8|22812.8|22785.2|22745.2|0
1646805900000|2022-03-09 06:05:00|22847.6|22807.6|22932.7|22892.7|22933.2|22893.2|22841.3|22801.3|0
1646806200000|2022-03-09 06:10:00|22929.6|22889.6|22932.2|22892.2|22962.6|22922.6|22929.6|22889.6|0
1646806500000|2022-03-09 06:15:00|22934|22894|22923|22883|22943.6|22903.6|22923|22883|0
1646806800000|2022-03-09 06:20:00|22924.2|22884.2|22925.2|22885.2|22950.1|22910.1|22924.2|22884.2|0
1646807100000|2022-03-09 06:25:00|22926|22886|22924.7|22884.7|22927.9|22887.9|22894.3|22854.3|0
1646807400000|2022-03-09 06:30:00|22924.8|22884.8|22932.7|22892.7|22932.8|22892.8|22909.1|22869.1|0
1646807700000|2022-03-09 06:35:00|22931|22891|22787.4|22747.4|22941|22901|22787.4|22747.4|0
1646808000000|2022-03-09 06:40:00|22784.5|22744.5|22777.9|22737.9|22806.3|22766.3|22727.3|22687.3|0
1646808300000|2022-03-09 06:45:00|22777.8|22737.8|22765.4|22725.4|22811.2|22771.2|22757.3|22717.3|0
1646808600000|2022-03-09 06:50:00|22763.6|22723.6|22844.6|22804.6|22918.6|22878.6|22762.2|22722.2|0
1646808900000|2022-03-09 06:55:00|22844|22804|22885.6|22845.6|22923.5|22883.5|22842.8|22802.8|0
1646809200000|2022-03-09 07:00:00|22879.3|22839.3|22918.2|22903.2|22930.7|22915.7|22835.7|22802.7|50
1646809500000|2022-03-09 07:05:00|22920.7|22905.7|23058.2|23043.2|23085.7|23070.7|22920.7|22905.7|125
1646809800000|2022-03-09 07:10:00|23060.7|23045.7|23058.2|23043.2|23075.7|23060.7|23005.7|22990.7|62
1646810100000|2022-03-09 07:15:00|23060.7|23045.7|23083.2|23068.2|23083.2|23068.2|23038.2|23023.2|64
1646810400000|2022-03-09 07:20:00|23078.2|23063.2|23068.2|23053.2|23110.7|23095.7|23058.2|23043.2|66
1646810700000|2022-03-09 07:25:00|23063.2|23048.2|23098.2|23083.2|23130.7|23115.7|23038.2|23023.2|87
1646811000000|2022-03-09 07:30:00|23100.7|23085.7|23093.2|23078.2|23108.2|23093.2|23045.7|23030.7|47
1646811300000|2022-03-09 07:35:00|23090.7|23075.7|23103.2|23088.2|23115.7|23100.7|23073.2|23058.2|35
1646811600000|2022-03-09 07:40:00|23100.7|23085.7|23045.7|23030.7|23138.2|23123.2|23043.2|23028.2|146
1646811900000|2022-03-09 07:45:00|23048.2|23033.2|23003.2|22988.2|23058.2|23043.2|22993.2|22978.2|66
1646812200000|2022-03-09 07:50:00|23005.7|22990.7|23075.7|23060.7|23085.7|23070.7|22995.7|22980.7|39
1646812500000|2022-03-09 07:55:00|23080.7|23065.7|23120.7|23105.7|23120.7|23105.7|23040.7|23025.7|180
1646812800000|2022-03-09 08:00:00|23118.2|23103.2|23045.7|23030.7|23128.2|23113.2|22998.2|22983.2|1171
1646813100000|2022-03-09 08:05:00|23038.2|23023.2|23178.2|23163.2|23195.7|23180.7|22985.7|22970.7|804
1646813400000|2022-03-09 08:10:00|23180.7|23165.7|23170.7|23155.7|23243.2|23228.2|23160.7|23145.7|776
1646813700000|2022-03-09 08:15:00|23173.2|23158.2|23115.7|23100.7|23175.7|23160.7|22980.7|22965.7|857
1646814000000|2022-03-09 08:20:00|23113.2|23098.2|23143.2|23128.2|23225.7|23210.7|23110.7|23095.7|790
1646814300000|2022-03-09 08:25:00|23138.2|23123.2|23038.2|23023.2|23190.7|23175.7|23013.2|22998.2|718
1646814600000|2022-03-09 08:30:00|23040.7|23025.7|23128.2|23113.2|23140.7|23125.7|23030.7|23015.7|936
1646814900000|2022-03-09 08:35:00|23123.2|23108.2|23148.2|23133.2|23175.7|23160.7|23070.7|23055.7|401
1646815200000|2022-03-09 08:40:00|23145.7|23130.7|23168.2|23153.2|23185.7|23170.7|23128.2|23113.2|348
1646815500000|2022-03-09 08:45:00|23170.7|23155.7|23154.9|23139.9|23175.7|23160.7|23121.5|23106.5|380
1646815800000|2022-03-09 08:50:00|23152.4|23137.4|23169.9|23154.9|23199.9|23184.9|23119.9|23104.9|293
1646816100000|2022-03-09 08:55:00|23164.9|23149.9|23129.9|23114.9|23179.9|23164.9|23104.9|23089.9|479
1646816400000|2022-03-09 09:00:00|23132.4|23117.4|23177.4|23162.4|23192.4|23177.4|23129.9|23114.9|344
1646816700000|2022-03-09 09:05:00|23179.9|23164.9|23119.9|23104.9|23187.4|23172.4|23104.9|23089.9|334
1646817000000|2022-03-09 09:10:00|23122.4|23107.4|23049.9|23034.9|23169.9|23154.9|23019.9|23004.9|343
1646817300000|2022-03-09 09:15:00|23052.4|23037.4|23147.4|23132.4|23189.9|23174.9|23052.4|23037.4|296
1646817600000|2022-03-09 09:20:00|23144.9|23129.9|23234.9|23219.9|23234.9|23219.9|23137.4|23122.4|315
1646817900000|2022-03-09 09:25:00|23232.4|23217.4|23324.9|23309.9|23337.4|23322.4|23212.4|23197.4|1337
1646818200000|2022-03-09 09:30:00|23332.4|23317.4|23362.4|23347.4|23362.4|23347.4|23287.4|23272.4|357
1646818500000|2022-03-09 09:35:00|23359.9|23344.9|23384.9|23369.9|23404.9|23389.9|23334.9|23319.9|278
1646818800000|2022-03-09 09:40:00|23382.4|23367.4|23407.4|23392.4|23424.9|23409.9|23349.9|23334.9|280
1646819100000|2022-03-09 09:45:00|23404.9|23389.9|23334.9|23319.9|23414.9|23399.9|23279.9|23264.9|602
1646819400000|2022-03-09 09:50:00|23327.4|23312.4|23339.9|23324.9|23392.4|23377.4|23317.4|23302.4|369
1646819700000|2022-03-09 09:55:00|23337.4|23322.4|23337.4|23322.4|23344.9|23329.9|23287.4|23272.4|353
1646820000000|2022-03-09 10:00:00|23334.9|23319.9|23342.4|23327.4|23349.9|23334.9|23282.4|23267.4|218
1646820300000|2022-03-09 10:05:00|23339.9|23324.9|23407.4|23392.4|23414.9|23399.9|23317.4|23302.4|396
1646820600000|2022-03-09 10:10:00|23409.9|23394.9|23377.4|23362.4|23429.9|23414.9|23364.9|23349.9|316
1646820900000|2022-03-09 10:15:00|23379.9|23364.9|23419.9|23404.9|23434.9|23419.9|23379.9|23364.9|288
1646821200000|2022-03-09 10:20:00|23417.4|23402.4|23349.9|23334.9|23419.9|23404.9|23349.9|23334.9|322
1646821500000|2022-03-09 10:25:00|23359.9|23344.9|23452.4|23437.4|23452.4|23437.4|23359.9|23344.9|232
1646821800000|2022-03-09 10:30:00|23454.9|23439.9|23444.9|23429.9|23484.9|23469.9|23434.9|23419.9|300
1646822100000|2022-03-09 10:35:00|23442.4|23427.4|23477.4|23462.4|23484.9|23469.9|23437.4|23422.4|212
1646822400000|2022-03-09 10:40:00|23474.9|23459.9|23489.9|23474.9|23504.9|23489.9|23472.4|23457.4|163
1646822700000|2022-03-09 10:45:00|23492.4|23477.4|23474.9|23459.9|23514.9|23499.9|23454.9|23439.9|334
1646823000000|2022-03-09 10:50:00|23472.4|23457.4|23469.9|23454.9|23504.9|23489.9|23447.4|23432.4|286
1646823300000|2022-03-09 10:55:00|23467.4|23452.4|23417.4|23402.4|23469.9|23454.9|23379.9|23364.9|394
1646823600000|2022-03-09 11:00:00|23414.9|23399.9|23442.4|23427.4|23444.9|23429.9|23394.9|23379.9|189
1646823900000|2022-03-09 11:05:00|23439.9|23424.9|23424.9|23409.9|23454.9|23439.9|23414.9|23399.9|186
1646824200000|2022-03-09 11:10:00|23422.4|23407.4|23399.9|23384.9|23439.9|23424.9|23392.4|23377.4|187
1646824500000|2022-03-09 11:15:00|23402.4|23387.4|23432.4|23417.4|23434.9|23419.9|23379.9|23364.9|379
1646824800000|2022-03-09 11:20:00|23434.9|23419.9|23427.4|23412.4|23444.9|23429.9|23394.9|23379.9|390
1646825100000|2022-03-09 11:25:00|23429.9|23414.9|23404.9|23389.9|23444.9|23429.9|23392.4|23377.4|190
1646825400000|2022-03-09 11:30:00|23407.4|23392.4|23372.4|23357.4|23409.9|23394.9|23369.9|23354.9|226
1646825700000|2022-03-09 11:35:00|23369.9|23354.9|23444.9|23429.9|23449.9|23434.9|23369.9|23354.9|155
1646826000000|2022-03-09 11:40:00|23447.4|23432.4|23392.4|23377.4|23454.9|23439.9|23392.4|23377.4|153
1646826300000|2022-03-09 11:45:00|23387.4|23372.4|23414.9|23399.9|23419.9|23404.9|23327.4|23312.4|309
1646826600000|2022-03-09 11:50:00|23417.4|23402.4|23424.9|23409.9|23449.9|23434.9|23409.9|23394.9|203
1646826900000|2022-03-09 11:55:00|23427.4|23412.4|23394.9|23379.9|23442.4|23427.4|23394.9|23379.9|148
1646827200000|2022-03-09 12:00:00|23404.9|23389.9|23384.9|23369.9|23429.9|23414.9|23359.9|23344.9|222
1646827500000|2022-03-09 12:05:00|23382.4|23367.4|23379.9|23364.9|23402.4|23387.4|23349.9|23334.9|120
1646827800000|2022-03-09 12:10:00|23377.4|23362.4|23409.9|23394.9|23414.9|23399.9|23364.9|23349.9|318
1646828100000|2022-03-09 12:15:00|23407.4|23392.4|23444.9|23429.9|23454.9|23439.9|23382.4|23367.4|144
1646828400000|2022-03-09 12:20:00|23447.4|23432.4|23459.9|23444.9|23474.9|23459.9|23442.4|23427.4|110
1646828700000|2022-03-09 12:25:00|23457.4|23442.4|23459.9|23444.9|23479.9|23464.9|23449.9|23434.9|128
1646829000000|2022-03-09 12:30:00|23462.4|23447.4|23439.9|23424.9|23474.9|23459.9|23419.9|23404.9|79
1646829300000|2022-03-09 12:35:00|23437.4|23422.4|23424.9|23409.9|23449.9|23434.9|23414.9|23399.9|55
1646829600000|2022-03-09 12:40:00|23421.6|23406.6|23434.1|23419.1|23444.1|23429.1|23411.6|23396.6|71
1646829900000|2022-03-09 12:45:00|23436.6|23421.6|23474.1|23459.1|23476.6|23461.6|23431.6|23416.6|68
1646830200000|2022-03-09 12:50:00|23471.6|23456.6|23516.6|23501.6|23521.6|23506.6|23471.6|23456.6|223
1646830500000|2022-03-09 12:55:00|23519.1|23504.1|23531.6|23516.6|23546.6|23531.6|23516.6|23501.6|134
1646830800000|2022-03-09 13:00:00|23529.1|23514.1|23524.1|23509.1|23556.6|23541.6|23521.6|23506.6|186
1646831100000|2022-03-09 13:05:00|23521.6|23506.6|23564.1|23549.1|23564.1|23549.1|23496.6|23481.6|258
1646831400000|2022-03-09 13:10:00|23561.6|23546.6|23521.6|23506.6|23566.6|23551.6|23506.6|23491.6|353
1646831700000|2022-03-09 13:15:00|23529.1|23514.1|23511.6|23496.6|23541.6|23526.6|23504.1|23489.1|169
1646832000000|2022-03-09 13:20:00|23506.6|23491.6|23521.6|23506.6|23536.6|23521.6|23501.6|23486.6|136
1646832300000|2022-03-09 13:25:00|23516.6|23501.6|23556.6|23541.6|23576.6|23561.6|23516.6|23501.6|161
1646832600000|2022-03-09 13:30:00|23561.6|23546.6|23569.1|23554.1|23576.6|23561.6|23551.6|23536.6|430
1646832900000|2022-03-09 13:35:00|23571.6|23556.6|23539.1|23524.1|23581.6|23566.6|23536.6|23521.6|164
1646833200000|2022-03-09 13:40:00|23541.6|23526.6|23526.6|23511.6|23544.1|23529.1|23516.6|23501.6|121
1646833500000|2022-03-09 13:45:00|23529.1|23514.1|23526.6|23511.6|23531.6|23516.6|23506.6|23491.6|142
1646833800000|2022-03-09 13:50:00|23524.1|23509.1|23511.6|23496.6|23531.6|23516.6|23491.6|23476.6|105
1646834100000|2022-03-09 13:55:00|23514.1|23499.1|23456.6|23441.6|23521.6|23506.6|23446.6|23431.6|204
1646834400000|2022-03-09 14:00:00|23451.6|23436.6|23486.6|23471.6|23486.6|23471.6|23406.6|23391.6|305
1646834700000|2022-03-09 14:05:00|23481.6|23466.6|23639.1|23624.1|23654.1|23639.1|23436.6|23421.6|1547
1646835000000|2022-03-09 14:10:00|23641.6|23626.6|23599.1|23584.1|23764.1|23749.1|23584.1|23569.1|1262
1646835300000|2022-03-09 14:15:00|23594.1|23579.1|23604.1|23589.1|23644.1|23629.1|23574.1|23559.1|403
1646835600000|2022-03-09 14:20:00|23601.6|23586.6|23636.6|23621.6|23636.6|23621.6|23556.6|23541.6|277
1646835900000|2022-03-09 14:25:00|23639.1|23624.1|23684.1|23669.1|23691.6|23676.6|23619.1|23604.1|334
1646836200000|2022-03-09 14:30:00|23686.6|23671.6|23586.6|23571.6|23686.6|23671.6|23576.6|23561.6|717
1646836500000|2022-03-09 14:35:00|23584.1|23569.1|23556.6|23541.6|23599.1|23584.1|23524.1|23509.1|520
1646836800000|2022-03-09 14:40:00|23559.1|23544.1|23531.6|23516.6|23591.6|23576.6|23526.6|23511.6|318
1646837100000|2022-03-09 14:45:00|23534.1|23519.1|23556.6|23541.6|23581.6|23566.6|23496.6|23481.6|258
1646837400000|2022-03-09 14:50:00|23554.1|23539.1|23486.6|23471.6|23564.1|23549.1|23436.6|23421.6|454
1646837700000|2022-03-09 14:55:00|23484.1|23469.1|23561.6|23546.6|23569.1|23554.1|23466.6|23451.6|451
1646838000000|2022-03-09 15:00:00|23566.6|23551.6|23586.6|23571.6|23609.1|23594.1|23556.6|23541.6|335
1646838300000|2022-03-09 15:05:00|23581.6|23566.6|23571.6|23556.6|23596.6|23581.6|23551.6|23536.6|205
1646838600000|2022-03-09 15:10:00|23570.5|23555.5|23645.5|23630.5|23655.5|23640.5|23570.5|23555.5|342
1646838900000|2022-03-09 15:15:00|23650.5|23635.5|23645.5|23630.5|23680.5|23665.5|23605.5|23590.5|439
1646839200000|2022-03-09 15:20:00|23640.5|23625.5|23660.5|23645.5|23675.5|23660.5|23625.5|23610.5|295
1646839500000|2022-03-09 15:25:00|23655.5|23640.5|23655.5|23640.5|23665.5|23650.5|23590.5|23575.5|194
1646839800000|2022-03-09 15:30:00|23658|23643|23670.5|23655.5|23670.5|23655.5|23620.5|23605.5|247
1646840100000|2022-03-09 15:35:00|23675.5|23660.5|23693|23678|23705.5|23690.5|23645.5|23630.5|273
1646840400000|2022-03-09 15:40:00|23690.5|23675.5|23683|23668|23700.5|23685.5|23670.5|23655.5|161
1646840700000|2022-03-09 15:45:00|23690.5|23675.5|23713|23698|23743|23728|23668|23653|413
1646841000000|2022-03-09 15:50:00|23715.5|23700.5|23725.5|23710.5|23740.5|23725.5|23705.5|23690.5|303
1646841300000|2022-03-09 15:55:00|23723|23708|23810.5|23795.5|23820.5|23805.5|23718|23703|565
1646841600000|2022-03-09 16:00:00|23813|23798|23773|23758|23818|23803|23760.5|23745.5|379
1646841900000|2022-03-09 16:05:00|23775.5|23760.5|23778|23763|23815.5|23800.5|23770.5|23755.5|362
1646842200000|2022-03-09 16:10:00|23775.5|23760.5|23713|23698|23783|23768|23703|23688|375
1646842500000|2022-03-09 16:15:00|23710.5|23695.5|23770.5|23755.5|23773|23758|23695.5|23680.5|390
1646842800000|2022-03-09 16:20:00|23775.5|23760.5|23743|23728|23795.5|23780.5|23710.5|23695.5|405
1646843100000|2022-03-09 16:25:00|23745.5|23730.5|23750.5|23735.5|23780.5|23765.5|23728|23713|543
1646843400000|2022-03-09 16:30:00|23733|23718|23850.5|23835.5|23853|23838|23710.5|23695.5|1798
1646843700000|2022-03-09 16:35:00|23853|23838|23908|23893|23990.5|23975.5|23848|23833|1252
1646844000000|2022-03-09 16:40:00|23910.5|23895.5|23943|23928|23965.5|23950.5|23905.5|23890.5|309
1646844300000|2022-03-09 16:45:00|23945.5|23930.5|23975.5|23960.5|23978|23963|23933|23918|60
1646844600000|2022-03-09 16:50:00|23978|23958|23963|23938|23983|23963|23948|23928|184
1646844900000|2022-03-09 16:55:00|23968|23943|24018|23993|24038|24013|23963|23938|111
1646845200000|2022-03-09 17:00:00|24023|23998|24058|24033|24098|24073|24018|23998|182
1646845500000|2022-03-09 17:05:00|24053|24038|24053|24033|24073|24048|24033|24008|70
1646845800000|2022-03-09 17:10:00|24063|24038|24083|24058|24083|24063|24033|24013|70
1646846100000|2022-03-09 17:15:00|24078|24063|24083|24058|24113|24088|24068|24048|90
1646846400000|2022-03-09 17:20:00|24088|24063|24058|24033|24138|24113|24048|24023|123
1646846700000|2022-03-09 17:25:00|24053|24038|24073|24048|24083|24063|24038|24018|52
1646847000000|2022-03-09 17:30:00|24078|24053|24078|24053|24103|24078|24073|24048|27
1646847300000|2022-03-09 17:35:00|24083|24058|24138|24113|24148|24123|24073|24053|80
1646847600000|2022-03-09 17:40:00|24133|24108|24113|24088|24143|24118|24098|24073|20
1646847900000|2022-03-09 17:45:00|24108|24083|24098|24078|24113|24088|24093|24068|23
1646848200000|2022-03-09 17:50:00|24093|24073|24108|24083|24113|24093|24083|24058|60
1646848500000|2022-03-09 17:55:00|24103|24088|24108|24083|24123|24098|24088|24068|32
1646848800000|2022-03-09 18:00:00|24103|24073|23988|23968|24103|24083|23988|23968|71
1646849100000|2022-03-09 18:05:00|23983|23963|24003|23983|24023|24003|23958|23938|104
1646849400000|2022-03-09 18:10:00|24008|23978|24043|24023|24068|24043|23998|23978|53
1646849700000|2022-03-09 18:15:00|24048|24018|24018|23998|24063|24043|24018|23993|12
1646850000000|2022-03-09 18:20:00|24023|24003|24023|23998|24038|24013|24003|23978|39
1646850300000|2022-03-09 18:25:00|24028|24003|24013|23988|24028|24008|23998|23978|21
1646850600000|2022-03-09 18:30:00|24008|23993|23953|23933|24018|23998|23948|23928|43
1646850900000|2022-03-09 18:35:00|23958|23938|23963|23938|23968|23943|23928|23903|46
1646851200000|2022-03-09 18:40:00|23968|23943|23923|23903|23983|23958|23923|23898|52
1646851500000|2022-03-09 18:45:00|23928|23908|23938|23913|23948|23928|23903|23883|33
1646851800000|2022-03-09 18:50:00|23933|23908|23928|23903|23938|23918|23918|23893|30
1646852100000|2022-03-09 18:55:00|23923|23898|23938|23918|23938|23918|23918|23898|29
1646852400000|2022-03-09 19:00:00|23943|23923|23983|23958|23993|23973|23943|23918|62
1646852700000|2022-03-09 19:05:00|23978|23963|23928|23908|24013|23993|23923|23903|157
1646853000000|2022-03-09 19:10:00|23933|23913|23938|23918|23948|23923|23903|23883|40
1646853300000|2022-03-09 19:15:00|23953|23928|23948|23923|23973|23948|23918|23893|26
1646853600000|2022-03-09 19:20:00|23943|23928|23958|23933|23978|23953|23943|23918|13
1646853900000|2022-03-09 19:25:00|23953|23928|23955.5|23940.5|23968|23948|23943|23923|9
1646854200000|2022-03-09 19:30:00|23958|23943|23958|23943|23965.5|23950.5|23943|23928|17
1646854500000|2022-03-09 19:35:00|23960.5|23945.5|23953|23938|23970.5|23955.5|23948|23933|28
1646854800000|2022-03-09 19:40:00|23955.5|23940.5|23963|23948|23975.5|23960.5|23928|23913|16
1646855100000|2022-03-09 19:45:00|23965.5|23950.5|23958|23943|23978|23963|23930.5|23915.5|9
1646855400000|2022-03-09 19:50:00|23955.5|23940.5|23908|23893|23970.5|23955.5|23908|23893|18
1646855700000|2022-03-09 19:55:00|23905.5|23890.5|23915.5|23900.5|23935.5|23920.5|23905.5|23890.5|7
1646856000000|2022-03-09 20:00:00|23918|23903|23913|23898|23925.5|23910.5|23910.5|23895.5|21
1646856300000|2022-03-09 20:05:00|23915.5|23900.5|23983|23968|23983|23968|23913|23898|14
1646856600000|2022-03-09 20:10:00|23985.5|23970.5|23993|23978|23998|23983|23968|23953|13
1646856900000|2022-03-09 20:15:00|23995.5|23980.5|23988|23973|24003|23988|23968|23953|12
1646857200000|2022-03-09 20:20:00|23990.5|23975.5|24025.5|24010.5|24030.5|24015.5|23988|23973|42
1646857500000|2022-03-09 20:25:00|24020.5|24005.5|24008|23993|24030.5|24015.5|23983|23968|25
1646857800000|2022-03-09 20:30:00|24010.5|23995.5|23973|23958|24030.5|24015.5|23968|23953|26
1646858100000|2022-03-09 20:35:00|23970.5|23955.5|23938|23923|23973|23958|23933|23918|21
1646858400000|2022-03-09 20:40:00|23935.5|23920.5|23953|23938|23988|23973|23933|23918|39
1646858700000|2022-03-09 20:45:00|23955.5|23940.5|23895.5|23880.5|23975.5|23960.5|23885.5|23870.5|27
1646859000000|2022-03-09 20:50:00|23898|23883|23883|23868|23930.5|23915.5|23823|23808|87
1646859300000|2022-03-09 20:55:00|23880.5|23865.5|23853|23838|23880.5|23865.5|23805.5|23790.5|67
1646859600000|2022-03-09 21:00:00|23890.1|23850.1|23879.1|23839.1|23941.2|23901.2|23877.8|23837.8|0
1646859900000|2022-03-09 21:05:00|23877.8|23837.8|23913.6|23873.6|23926.2|23886.2|23877.8|23837.8|0
1646860200000|2022-03-09 21:10:00|23914.2|23874.2|23875.7|23835.7|23914.2|23874.2|23858.6|23818.6|0
1646860500000|2022-03-09 21:15:00|23875.6|23835.6|23916.1|23876.1|23916.1|23876.1|23870|23830|0
1646860800000|2022-03-09 21:20:00|23916.7|23876.7|23894.6|23854.6|23916.7|23876.7|23893.4|23853.4|0
1646861100000|2022-03-09 21:25:00|23895.2|23855.2|23896.4|23856.4|23904.1|23864.1|23891.9|23851.9|0
1646861400000|2022-03-09 21:30:00|23896.3|23856.3|23873.6|23833.6|23900.8|23860.8|23873|23833|0
1646861700000|2022-03-09 21:35:00|23873|23833|23901.8|23861.8|23901.8|23861.8|23869|23829|0
1646862000000|2022-03-09 21:40:00|23900.6|23860.6|23953.4|23913.4|23963.5|23923.5|23898.1|23858.1|0
1646862300000|2022-03-09 21:45:00|23953.3|23913.3|23923.7|23883.7|23954|23914|23919.9|23879.9|0
1646862600000|2022-03-09 21:50:00|23922.5|23882.5|23918|23878|23922.5|23882.5|23903.5|23863.5|0
1646862900000|2022-03-09 21:55:00|23917.9|23877.9|23914.9|23874.9|23921.8|23881.8|23909.2|23869.2|0
1646863200000|2022-03-09 22:00:00|23915.5|23875.5|23903.7|23863.7|23919.3|23879.3|23900|23860|0
1646863500000|2022-03-09 22:05:00|23902.5|23862.5|23903|23863|23905|23865|23900.5|23860.5|0
1646863800000|2022-03-09 22:10:00|23903.6|23863.6|23904.9|23864.9|23907.4|23867.4|23898|23858|0
1646864100000|2022-03-09 22:15:00|23903.6|23863.6|23906.9|23866.9|23912.3|23872.3|23900.5|23860.5|0
1646864400000|2022-03-09 22:20:00|23907.6|23867.6|23910.7|23870.7|23910.7|23870.7|23906.3|23866.3|0
1646864700000|2022-03-09 22:25:00|23913.2|23873.2|23910.7|23870.7|23913.2|23873.2|23910.7|23870.7|0
1646865000000|2022-03-09 22:30:00|23910|23870|23911.9|23871.9|23911.9|23871.9|23910|23870|0
1646865300000|2022-03-09 22:35:00|23911.3|23871.3|23910|23870|23911.9|23871.9|23908.8|23868.8|0
1646865600000|2022-03-09 22:40:00|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|0
1646865900000|2022-03-09 22:45:00|23908.8|23868.8|23908.8|23868.8|23908.8|23868.8|23908.8|23868.8|0
1646866200000|2022-03-09 22:50:00|23908.2|23868.2|23909.4|23869.4|23909.4|23869.4|23908.2|23868.2|0
1646866500000|2022-03-09 22:55:00|23908.8|23868.8|23907.3|23867.3|23913.5|23873.5|23904.8|23864.8|0
1646866800000|2022-03-09 23:00:00|23907.2|23867.2|23891.4|23851.4|23916.6|23876.6|23871.2|23831.2|0
1646867100000|2022-03-09 23:05:00|23891.3|23851.3|23898.3|23858.3|23910.3|23870.3|23881.3|23841.3|0
1646867400000|2022-03-09 23:10:00|23897.7|23857.7|23908.4|23868.4|23929.9|23889.9|23897.7|23857.7|0
1646867700000|2022-03-09 23:15:00|23909|23869|23886.9|23846.9|23914.7|23874.7|23886.9|23846.9|0
1646868000000|2022-03-09 23:20:00|23887|23847|23866.1|23826.1|23895.8|23855.8|23862.3|23822.3|0
1646868300000|2022-03-09 23:25:00|23864.8|23824.8|23874.9|23834.9|23879.4|23839.4|23861.7|23821.7|0
1646868600000|2022-03-09 23:30:00|23875|23835|23881.3|23841.3|23883.8|23843.8|23875|23835|0
1646868900000|2022-03-09 23:35:00|23881.2|23841.2|23876.8|23836.8|23886.9|23846.9|23864.8|23824.8|0
1646869200000|2022-03-09 23:40:00|23876.2|23836.2|23874.7|23834.7|23884.2|23844.2|23872.2|23832.2|0
1646869500000|2022-03-09 23:45:00|23872.8|23832.8|23874.1|23834.1|23884.8|23844.8|23872.2|23832.2|0
1646869800000|2022-03-09 23:50:00|23874.7|23834.7|23882.9|23842.9|23884.2|23844.2|23862.1|23822.1|0
1646870100000|2022-03-09 23:55:00|23883|23843|23893.7|23853.7|23895.6|23855.6|23882.9|23842.9|0
1646870400000|2022-03-10 00:00:00|23895.6|23855.6|23882.6|23842.6|23912.3|23872.3|23866.9|23826.9|0
1646870700000|2022-03-10 00:05:00|23882.7|23842.7|23877|23837|23885.2|23845.2|23859.9|23819.9|0
1646871000000|2022-03-10 00:10:00|23876.3|23836.3|23873.1|23833.1|23885.2|23845.2|23866.9|23826.9|0
1646871300000|2022-03-10 00:15:00|23871.8|23831.8|23816.3|23776.3|23905.4|23865.4|23811.8|23771.8|0
1646871600000|2022-03-10 00:20:00|23816.9|23776.9|23865.3|23825.3|23877.9|23837.9|23816.3|23776.3|0
1646871900000|2022-03-10 00:25:00|23865.9|23825.9|23838.5|23798.5|23876.1|23836.1|23834|23794|0
1646872200000|2022-03-10 00:30:00|23843.4|23803.4|23837.3|23797.3|23853|23813|23813.4|23773.4|0
1646872500000|2022-03-10 00:35:00|23837.9|23797.9|23848|23808|23853|23813|23818.4|23778.4|0
1646872800000|2022-03-10 00:40:00|23848.6|23808.6|23813.5|23773.5|23853|23813|23812.1|23772.1|0
1646873100000|2022-03-10 00:45:00|23812.9|23772.9|23800.8|23760.8|23818.4|23778.4|23783.8|23743.8|0
1646873400000|2022-03-10 00:50:00|23801.4|23761.4|23804|23764|23818.3|23778.3|23794.5|23754.5|0
1646873700000|2022-03-10 00:55:00|23804.6|23764.6|23802.6|23762.6|23810.3|23770.3|23790|23750|0
1646874000000|2022-03-10 01:00:00|23802.5|23762.5|23791.3|23751.3|23837.1|23797.1|23786.8|23746.8|0
1646874300000|2022-03-10 01:05:00|23792.5|23752.5|23822.5|23782.5|23844.5|23804.5|23792.5|23752.5|0
1646874600000|2022-03-10 01:10:00|23821.9|23781.9|23827|23787|23828.8|23788.8|23801.9|23761.9|0
1646874900000|2022-03-10 01:15:00|23826.4|23786.4|23814.3|23774.3|23826.4|23786.4|23801.8|23761.8|0
1646875200000|2022-03-10 01:20:00|23816.1|23776.1|23820.6|23780.6|23827|23787|23803.5|23763.5|0
1646875500000|2022-03-10 01:25:00|23820.7|23780.7|23820.7|23780.7|23838.2|23798.2|23820.7|23780.7|0
1646875800000|2022-03-10 01:30:00|23819.3|23779.3|23811|23771|23831.8|23791.8|23785.9|23745.9|0
1646876100000|2022-03-10 01:35:00|23814.1|23774.1|23784.2|23744.2|23819.1|23779.1|23771.6|23731.6|0
1646876400000|2022-03-10 01:40:00|23785.5|23745.5|23779.4|23739.4|23798.1|23758.1|23768.5|23728.5|0
1646876700000|2022-03-10 01:45:00|23779.3|23739.3|23803.3|23763.3|23809.5|23769.5|23779.3|23739.3|0
1646877000000|2022-03-10 01:50:00|23803.2|23763.2|23789.2|23749.2|23803.2|23763.2|23778.4|23738.4|0
1646877300000|2022-03-10 01:55:00|23789.8|23749.8|23798.6|23758.6|23800.4|23760.4|23778.2|23738.2|0
1646877600000|2022-03-10 02:00:00|23797.4|23757.4|23830.5|23790.5|23838.6|23798.6|23792.3|23752.3|0
1646877900000|2022-03-10 02:05:00|23832.3|23792.3|23830.3|23790.3|23838.5|23798.5|23822.7|23782.7|0
1646878200000|2022-03-10 02:10:00|23830.4|23790.4|23837|23797|23843.4|23803.4|23828.9|23788.9|0
1646878500000|2022-03-10 02:15:00|23836.4|23796.4|23821.4|23781.4|23843.3|23803.3|23820|23780|0
1646878800000|2022-03-10 02:20:00|23820.8|23780.8|23818.4|23778.4|23820.8|23780.8|23798|23758|0
1646879100000|2022-03-10 02:25:00|23817.8|23777.8|23829.5|23789.5|23829.5|23789.5|23813.8|23773.8|0
1646879400000|2022-03-10 02:30:00|23827.8|23787.8|23815.6|23775.6|23830|23790|23815.6|23775.6|0
1646879700000|2022-03-10 02:35:00|23815|23775|23829.5|23789.5|23833.2|23793.2|23814.3|23774.3|0
1646880000000|2022-03-10 02:40:00|23828.3|23788.3|23821.9|23781.9|23831.4|23791.4|23809.3|23769.3|0
1646880300000|2022-03-10 02:45:00|23823.7|23783.7|23802.9|23762.9|23823.7|23783.7|23802.9|23762.9|0
1646880600000|2022-03-10 02:50:00|23803.5|23763.5|23825|23785|23829.9|23789.9|23802.9|23762.9|0
1646880900000|2022-03-10 02:55:00|23826.1|23786.1|23809.2|23769.2|23828.1|23788.1|23802.8|23762.8|0
1646881200000|2022-03-10 03:00:00|23809.8|23769.8|23814|23774|23817.3|23777.3|23801.4|23761.4|0
1646881500000|2022-03-10 03:05:00|23813.9|23773.9|23805.8|23765.8|23817.2|23777.2|23805.8|23765.8|0
1646881800000|2022-03-10 03:10:00|23805.9|23765.9|23804.5|23764.5|23820.3|23780.3|23791.9|23751.9|0
1646882100000|2022-03-10 03:15:00|23805.1|23765.1|23799.7|23759.7|23817.2|23777.2|23796.5|23756.5|0
1646882400000|2022-03-10 03:20:00|23800.3|23760.3|23804.7|23764.7|23812.3|23772.3|23796.6|23756.6|0
1646882700000|2022-03-10 03:25:00|23805.9|23765.9|23793.3|23753.3|23809.3|23769.3|23780.7|23740.7|0
1646883000000|2022-03-10 03:30:00|23795.1|23755.1|23787|23747|23798.3|23758.3|23783.8|23743.8|0
1646883300000|2022-03-10 03:35:00|23788.8|23748.8|23798.2|23758.2|23799.6|23759.6|23785.5|23745.5|0
1646883600000|2022-03-10 03:40:00|23798.1|23758.1|23786.8|23746.8|23801.3|23761.3|23776|23736|0
1646883900000|2022-03-10 03:45:00|23786.2|23746.2|23795.4|23755.4|23805.7|23765.7|23780.4|23740.4|0
1646884200000|2022-03-10 03:50:00|23796.8|23756.8|23776.6|23736.6|23801.8|23761.8|23776.5|23736.5|0
1646884500000|2022-03-10 03:55:00|23776.5|23736.5|23777.9|23737.9|23781|23741|23773.4|23733.4|0
1646884800000|2022-03-10 04:00:00|23779.6|23739.6|23787.3|23747.3|23793.6|23753.6|23777.9|23737.9|0
1646885100000|2022-03-10 04:05:00|23787.4|23747.4|23793.5|23753.5|23796.7|23756.7|23785.9|23745.9|0
1646885400000|2022-03-10 04:10:00|23793.4|23753.4|23755.7|23715.7|23793.5|23753.5|23747.9|23707.9|0
1646885700000|2022-03-10 04:15:00|23755.1|23715.1|23739.5|23699.5|23760.7|23720.7|23736.8|23696.8|0
1646886000000|2022-03-10 04:20:00|23740.1|23700.1|23752.1|23712.1|23758.4|23718.4|23739.5|23699.5|0
1646886300000|2022-03-10 04:25:00|23750.7|23710.7|23742.6|23702.6|23752.1|23712.1|23733.1|23693.1|0
1646886600000|2022-03-10 04:30:00|23741.2|23701.2|23755.3|23715.3|23770.9|23730.9|23736.2|23696.2|0
1646886900000|2022-03-10 04:35:00|23753.9|23713.9|23741.2|23701.2|23769.6|23729.6|23739.4|23699.4|0
1646887200000|2022-03-10 04:40:00|23740.6|23700.6|23753.8|23713.8|23760.1|23720.1|23739.5|23699.5|0
1646887500000|2022-03-10 04:45:00|23754.4|23714.4|23752|23712|23767.8|23727.8|23750.7|23710.7|0
1646887800000|2022-03-10 04:50:00|23751.4|23711.4|23760.1|23720.1|23760.2|23720.2|23750.6|23710.6|0
1646888100000|2022-03-10 04:55:00|23760.2|23720.2|23798.3|23758.3|23798.3|23758.3|23760.2|23720.2|0
1646888400000|2022-03-10 05:00:00|23798.9|23758.9|23792|23752|23801.4|23761.4|23784.3|23744.3|0
1646888700000|2022-03-10 05:05:00|23792.6|23752.6|23773.1|23733.1|23796.9|23756.9|23768.6|23728.6|0
1646889000000|2022-03-10 05:10:00|23772.5|23732.5|23759.1|23719.1|23781.1|23741.1|23757.4|23717.4|0
1646889300000|2022-03-10 05:15:00|23758.5|23718.5|23740.4|23700.4|23765.4|23725.4|23734.1|23694.1|0
1646889600000|2022-03-10 05:20:00|23743.6|23703.6|23746.7|23706.7|23756.2|23716.2|23735.5|23695.5|0
1646889900000|2022-03-10 05:25:00|23746.6|23706.6|23741.7|23701.7|23751.2|23711.2|23741.7|23701.7|0
1646890200000|2022-03-10 05:30:00|23742.3|23702.3|23743.5|23703.5|23759.2|23719.2|23742.3|23702.3|0
1646890500000|2022-03-10 05:35:00|23744.1|23704.1|23780.6|23740.6|23780.6|23740.6|23744.1|23704.1|0
1646890800000|2022-03-10 05:40:00|23789|23749|23815.2|23775.2|23821.5|23781.5|23789|23749|0
1646891100000|2022-03-10 05:45:00|23815.1|23775.1|23847.9|23807.9|23849.3|23809.3|23815.1|23775.1|0
1646891400000|2022-03-10 05:50:00|23848.5|23808.5|23885.6|23845.6|23885.6|23845.6|23848.5|23808.5|0
1646891700000|2022-03-10 05:55:00|23885.7|23845.7|23893.3|23853.3|23904.5|23864.5|23880.7|23840.7|0
1646892000000|2022-03-10 06:00:00|23894.4|23854.4|23925.3|23885.3|23928.5|23888.5|23885.5|23845.5|0
1646892300000|2022-03-10 06:05:00|23926.7|23886.7|23931.3|23891.3|23937.1|23897.1|23910.6|23870.6|0
1646892600000|2022-03-10 06:10:00|23931.9|23891.9|23892|23852|23933|23893|23865.1|23825.1|0
1646892900000|2022-03-10 06:15:00|23891.5|23851.5|23873.9|23833.9|23893.4|23853.4|23865.1|23825.1|0
1646893200000|2022-03-10 06:20:00|23873.2|23833.2|23855.7|23815.7|23873.2|23833.2|23854.2|23814.2|0
1646893500000|2022-03-10 06:25:00|23856.3|23816.3|23846.1|23806.1|23858.8|23818.8|23844.4|23804.4|0
1646893800000|2022-03-10 06:30:00|23846.2|23806.2|23844.3|23804.3|23855.6|23815.6|23839.8|23799.8|0
1646894100000|2022-03-10 06:35:00|23843.7|23803.7|23860.9|23820.9|23885.3|23845.3|23843|23803|0
1646894400000|2022-03-10 06:40:00|23859.7|23819.7|23886.9|23846.9|23887.7|23847.7|23854.6|23814.6|0
1646894700000|2022-03-10 06:45:00|23888.6|23848.6|23845.6|23805.6|23896.3|23856.3|23842.4|23802.4|0
1646895000000|2022-03-10 06:50:00|23847.3|23807.3|23834.4|23794.4|23861.2|23821.2|23823.6|23783.6|0
1646895300000|2022-03-10 06:55:00|23835.6|23795.6|23828.2|23788.2|23870.7|23830.7|23828.2|23788.2|0
1646895600000|2022-03-10 07:00:00|23823.7|23783.7|23795.5|23780.5|23864.5|23830.5|23763|23748|53
1646895900000|2022-03-10 07:05:00|23798|23783|23780.5|23765.5|23800.5|23785.5|23768|23753|66
1646896200000|2022-03-10 07:10:00|23783|23768|23783|23768|23790.5|23775.5|23683|23668|126
1646896500000|2022-03-10 07:15:00|23780.5|23765.5|23708|23693|23780.5|23765.5|23690.5|23675.5|62
1646896800000|2022-03-10 07:20:00|23705.5|23690.5|23728|23713|23753|23738|23693|23678|13
1646897100000|2022-03-10 07:25:00|23725.5|23710.5|23743|23728|23748|23733|23715.5|23700.5|30
1646897400000|2022-03-10 07:30:00|23740.5|23725.5|23773|23758|23793|23778|23728|23713|26
1646897700000|2022-03-10 07:35:00|23775.5|23760.5|23843|23828|23878|23863|23770.5|23755.5|63
1646898000000|2022-03-10 07:40:00|23845.5|23830.5|23833|23818|23845.5|23830.5|23820.5|23805.5|24
1646898300000|2022-03-10 07:45:00|23830.5|23815.5|23850.5|23835.5|23850.5|23835.5|23803|23788|14
1646898600000|2022-03-10 07:50:00|23855.5|23840.5|23853|23838|23868|23853|23813|23798|54
1646898900000|2022-03-10 07:55:00|23855.5|23840.5|23908|23893|23910.5|23895.5|23840.5|23825.5|135
1646899200000|2022-03-10 08:00:00|23900.5|23885.5|23770.5|23755.5|23985.5|23970.5|23768|23753|1328
1646899500000|2022-03-10 08:05:00|23768|23753|23760.5|23745.5|23813|23798|23708|23693|1011
1646899800000|2022-03-10 08:10:00|23758|23743|23640.5|23625.5|23765.5|23750.5|23603|23588|1003
1646900100000|2022-03-10 08:15:00|23638|23623|23548|23533|23640.5|23625.5|23535.5|23520.5|604
1646900400000|2022-03-10 08:20:00|23545.5|23530.5|23440.5|23425.5|23565.5|23550.5|23440.5|23425.5|575
1646900700000|2022-03-10 08:25:00|23443|23428|23455.5|23440.5|23480.5|23465.5|23375.5|23360.5|792
1646901000000|2022-03-10 08:30:00|23453|23438|23330.5|23315.5|23493|23478|23310.5|23295.5|1079
1646901300000|2022-03-10 08:35:00|23325.5|23310.5|23425.5|23410.5|23450.5|23435.5|23320.5|23305.5|668
1646901600000|2022-03-10 08:40:00|23423|23408|23505.5|23490.5|23508|23493|23415.5|23400.5|569
1646901900000|2022-03-10 08:45:00|23503|23488|23428|23413|23503|23488|23415.5|23400.5|693
1646902200000|2022-03-10 08:50:00|23425.5|23410.5|23313|23298|23433|23418|23298|23283|657
1646902500000|2022-03-10 08:55:00|23315.5|23300.5|23312|23297|23372|23357|23295.5|23280.5|307
1646902800000|2022-03-10 09:00:00|23319.5|23304.5|23504.5|23489.5|23532|23517|23317|23302|1654
1646903100000|2022-03-10 09:05:00|23507|23492|23527|23512|23542|23527|23464.5|23449.5|339
1646903400000|2022-03-10 09:10:00|23529.5|23514.5|23526.5|23511.5|23579.5|23564.5|23506.5|23491.5|351
1646903700000|2022-03-10 09:15:00|23529|23514|23546.5|23531.5|23549|23534|23499|23484|217
1646904000000|2022-03-10 09:20:00|23544|23529|23471.5|23456.5|23546.5|23531.5|23464|23449|222
1646904300000|2022-03-10 09:25:00|23469|23454|23454|23439|23486.5|23471.5|23439|23424|204
1646904600000|2022-03-10 09:30:00|23451.5|23436.5|23481.5|23466.5|23489|23474|23384|23369|419
1646904900000|2022-03-10 09:35:00|23479|23464|23529|23514|23529|23514|23464|23449|210
1646905200000|2022-03-10 09:40:00|23524|23509|23609|23594|23629|23614|23516.5|23501.5|261
1646905500000|2022-03-10 09:45:00|23614|23599|23581.5|23566.5|23624|23609|23564|23549|194
1646905800000|2022-03-10 09:50:00|23584|23569|23409|23394|23589|23574|23394|23379|941
1646906100000|2022-03-10 09:55:00|23406.5|23391.5|23374|23359|23469|23454|23289|23274|1468
1646906400000|2022-03-10 10:00:00|23371.5|23356.5|23384|23369|23429|23414|23324|23309|484
1646906700000|2022-03-10 10:05:00|23379|23364|23344|23329|23401.5|23386.5|23291.5|23276.5|426
1646907000000|2022-03-10 10:10:00|23346.5|23331.5|23296.5|23281.5|23366.5|23351.5|23296.5|23281.5|305
1646907300000|2022-03-10 10:15:00|23299|23284|23366.5|23351.5|23366.5|23351.5|23279|23264|418
1646907600000|2022-03-10 10:20:00|23364|23349|23324|23309|23381.5|23366.5|23311.5|23296.5|298
1646907900000|2022-03-10 10:25:00|23321.5|23306.5|23341.5|23326.5|23384|23369|23319|23304|126
1646908200000|2022-03-10 10:30:00|23339|23324|23296.5|23281.5|23339|23324|23281.5|23266.5|164
1646908500000|2022-03-10 10:35:00|23294|23279|23274|23259|23316.5|23301.5|23266.5|23251.5|192
1646908800000|2022-03-10 10:40:00|23271.5|23256.5|23279|23264|23304|23289|23264|23249|258
1646909100000|2022-03-10 10:45:00|23276.5|23261.5|23314|23299|23314|23299|23259|23244|156
1646909400000|2022-03-10 10:50:00|23311.5|23296.5|23259|23244|23314|23299|23259|23244|139
1646909700000|2022-03-10 10:55:00|23261.5|23246.5|23204|23189|23276.5|23261.5|23199|23184|191
1646910000000|2022-03-10 11:00:00|23201.5|23186.5|23194|23179|23216.5|23201.5|23181.5|23166.5|248
1646910300000|2022-03-10 11:05:00|23191.5|23176.5|23136.5|23121.5|23199|23184|23124|23109|303
1646910600000|2022-03-10 11:10:00|23139|23124|23164|23149|23196.5|23181.5|23121.5|23106.5|205
1646910900000|2022-03-10 11:15:00|23166.5|23151.5|23179|23164|23184|23169|23149|23134|99
1646911200000|2022-03-10 11:20:00|23176.5|23161.5|23181.5|23166.5|23194|23179|23161.5|23146.5|68
1646911500000|2022-03-10 11:25:00|23179|23164|23174|23159|23194|23179|23164|23149|152
1646911800000|2022-03-10 11:30:00|23171.5|23156.5|23171.5|23156.5|23199|23184|23154|23139|126
1646912100000|2022-03-10 11:35:00|23174|23159|23134|23119|23216.5|23201.5|23129|23114|283
1646912400000|2022-03-10 11:40:00|23136.5|23121.5|23144|23129|23154|23139|23111.5|23096.5|227
1646912700000|2022-03-10 11:45:00|23146.5|23131.5|23131.5|23116.5|23161.5|23146.5|23111.5|23096.5|171
1646913000000|2022-03-10 11:50:00|23129|23114|23096.5|23081.5|23136.5|23121.5|23094|23079|124
1646913300000|2022-03-10 11:55:00|23099|23084|23129|23114|23146.5|23131.5|23099|23084|163
1646913600000|2022-03-10 12:00:00|23134|23119|23076.5|23061.5|23154|23139|23061.5|23046.5|263
1646913900000|2022-03-10 12:05:00|23074|23059|23091.5|23076.5|23096.5|23081.5|23071.5|23056.5|106
1646914200000|2022-03-10 12:10:00|23089|23074|23131.5|23116.5|23131.5|23116.5|23081.5|23066.5|159
1646914500000|2022-03-10 12:15:00|23129|23114|23196.5|23181.5|23209|23194|23109|23094|167
1646914800000|2022-03-10 12:20:00|23194|23179|23154|23139|23196.5|23181.5|23144|23129|76
1646915100000|2022-03-10 12:25:00|23151.5|23136.5|23141.5|23126.5|23161.5|23146.5|23136.5|23121.5|84
1646915400000|2022-03-10 12:30:00|23139|23124|23099|23084|23139|23124|23099|23084|103
1646915700000|2022-03-10 12:35:00|23104|23089|23111.5|23096.5|23121.5|23106.5|23096.5|23081.5|49
1646916000000|2022-03-10 12:40:00|23111.7|23096.7|23126.7|23111.7|23131.7|23116.7|23104.2|23089.2|75
1646916300000|2022-03-10 12:45:00|23124.2|23109.2|23029.2|23014.2|23129.2|23114.2|22991.7|22976.7|729
1646916600000|2022-03-10 12:50:00|23031.7|23016.7|22909.2|22894.2|23046.7|23031.7|22896.7|22881.7|680
1646916900000|2022-03-10 12:55:00|22911.7|22896.7|22916.7|22901.7|22969.2|22954.2|22906.7|22891.7|359
1646917200000|2022-03-10 13:00:00|22919.2|22904.2|22906.7|22891.7|22956.7|22941.7|22876.7|22861.7|236
1646917500000|2022-03-10 13:05:00|22904.2|22889.2|22884.2|22869.2|22941.7|22926.7|22881.7|22866.7|272
1646917800000|2022-03-10 13:10:00|22891.7|22876.7|22879.2|22864.2|22911.7|22896.7|22869.2|22854.2|339
1646918100000|2022-03-10 13:15:00|22874.2|22859.2|22894.2|22879.2|22909.2|22894.2|22844.2|22829.2|310
1646918400000|2022-03-10 13:20:00|22896.7|22881.7|22924.2|22909.2|22929.2|22914.2|22884.2|22869.2|582
1646918700000|2022-03-10 13:25:00|22921.7|22906.7|22964.2|22949.2|22991.7|22976.7|22906.7|22891.7|173
1646919000000|2022-03-10 13:30:00|22961.7|22946.7|23094.2|23079.2|23101.7|23086.7|22961.7|22946.7|594
1646919300000|2022-03-10 13:35:00|23096.7|23081.7|23039.2|23024.2|23129.2|23114.2|23029.2|23014.2|369
1646919600000|2022-03-10 13:40:00|23044.2|23029.2|23089.2|23074.2|23089.2|23074.2|23026.7|23011.7|195
1646919900000|2022-03-10 13:45:00|23086.7|23071.7|23031.7|23016.7|23104.2|23089.2|23019.2|23004.2|249
1646920200000|2022-03-10 13:50:00|23034.2|23019.2|23019.2|23004.2|23044.2|23029.2|23001.7|22986.7|448
1646920500000|2022-03-10 13:55:00|23021.7|23006.7|23054.2|23039.2|23099.2|23084.2|23021.7|23006.7|166
1646920800000|2022-03-10 14:00:00|23051.7|23036.7|23046.7|23031.7|23104.2|23089.2|23024.2|23009.2|187
1646921100000|2022-03-10 14:05:00|23044.2|23029.2|23004.2|22989.2|23049.2|23034.2|23004.2|22989.2|159
1646921400000|2022-03-10 14:10:00|23001.7|22986.7|22986.7|22971.7|23006.7|22991.7|22971.7|22956.7|147
1646921700000|2022-03-10 14:15:00|22989.2|22974.2|22961.7|22946.7|22994.2|22979.2|22944.2|22929.2|119
1646922000000|2022-03-10 14:20:00|22959.2|22944.2|22979.2|22964.2|22979.2|22964.2|22944.2|22929.2|68
1646922300000|2022-03-10 14:25:00|22976.7|22961.7|22964.2|22949.2|23001.7|22986.7|22949.2|22934.2|116
1646922600000|2022-03-10 14:30:00|22969.2|22954.2|23031.7|23016.7|23041.7|23026.7|22941.7|22926.7|353
1646922900000|2022-03-10 14:35:00|23029.2|23014.2|22939.2|22924.2|23039.2|23024.2|22939.2|22924.2|287
1646923200000|2022-03-10 14:40:00|22941.7|22926.7|22986.7|22971.7|23049.2|23034.2|22939.2|22924.2|301
1646923500000|2022-03-10 14:45:00|22989.2|22974.2|23014.2|22999.2|23024.2|23009.2|22964.2|22949.2|209
1646923800000|2022-03-10 14:50:00|23019.2|23004.2|23059.2|23044.2|23069.2|23054.2|22971.7|22956.7|601
1646924100000|2022-03-10 14:55:00|23054.2|23039.2|23274.2|23259.2|23279.2|23264.2|23049.2|23034.2|874
1646924400000|2022-03-10 15:00:00|23284.2|23269.2|23129.2|23114.2|23284.2|23269.2|23109.2|23094.2|470
1646924700000|2022-03-10 15:05:00|23126.7|23111.7|23144.2|23129.2|23179.2|23164.2|23114.2|23099.2|249
1646925000000|2022-03-10 15:10:00|23146.1|23131.1|23158.6|23143.6|23186.1|23171.1|23126.1|23111.1|225
1646925300000|2022-03-10 15:15:00|23156.1|23141.1|23233.6|23218.6|23241.1|23226.1|23136.1|23121.1|409
1646925600000|2022-03-10 15:20:00|23231.1|23216.1|23153.6|23138.6|23246.1|23231.1|23131.1|23116.1|363
1646925900000|2022-03-10 15:25:00|23156.1|23141.1|23116.1|23101.1|23191.1|23176.1|23111.1|23096.1|184
1646926200000|2022-03-10 15:30:00|23111.1|23096.1|23068.6|23053.6|23133.6|23118.6|23058.6|23043.6|224
1646926500000|2022-03-10 15:35:00|23066.1|23051.1|23056.1|23041.1|23091.1|23076.1|23033.6|23018.6|230
1646926800000|2022-03-10 15:40:00|23058.6|23043.6|23063.6|23048.6|23086.1|23071.1|23051.1|23036.1|124
1646927100000|2022-03-10 15:45:00|23061.1|23046.1|23056.1|23041.1|23083.6|23068.6|23043.6|23028.6|122
1646927400000|2022-03-10 15:50:00|23053.6|23038.6|23001.1|22986.1|23056.1|23041.1|22996.1|22981.1|197
1646927700000|2022-03-10 15:55:00|22998.6|22983.6|22961.1|22946.1|23001.1|22986.1|22938.6|22923.6|257
1646928000000|2022-03-10 16:00:00|22958.6|22943.6|22893.6|22878.6|22958.6|22943.6|22881.1|22866.1|423
1646928300000|2022-03-10 16:05:00|22896.1|22881.1|22906.1|22891.1|22913.6|22898.6|22876.1|22861.1|197
1646928600000|2022-03-10 16:10:00|22903.6|22888.6|22936.1|22921.1|22951.1|22936.1|22896.1|22881.1|302
1646928900000|2022-03-10 16:15:00|22933.6|22918.6|22921.1|22906.1|22941.1|22926.1|22893.6|22878.6|348
1646929200000|2022-03-10 16:20:00|22923.6|22908.6|22908.6|22893.6|22948.6|22933.6|22888.6|22873.6|510
1646929500000|2022-03-10 16:25:00|22906.1|22891.1|22886.1|22871.1|22916.1|22901.1|22836.1|22821.1|718
1646929800000|2022-03-10 16:30:00|22901.1|22886.1|22886.1|22871.1|22943.6|22928.6|22871.1|22856.1|1806
1646930100000|2022-03-10 16:35:00|22888.6|22873.6|22858.6|22843.6|22961.1|22946.1|22848.6|22833.6|572
1646930400000|2022-03-10 16:40:00|22861.1|22846.1|22863.6|22848.6|22903.6|22888.6|22836.1|22821.1|125
1646930700000|2022-03-10 16:45:00|22866.1|22851.1|22888.6|22873.6|22908.6|22893.6|22853.6|22838.6|120
1646931000000|2022-03-10 16:50:00|22893.6|22868.6|22928.6|22903.6|22933.6|22913.6|22888.6|22863.6|54
1646931300000|2022-03-10 16:55:00|22923.6|22898.6|22938.6|22918.6|22948.6|22923.6|22908.6|22888.6|27
1646931600000|2022-03-10 17:00:00|22933.6|22913.6|22963.6|22938.6|22963.6|22938.6|22918.6|22898.6|30
1646931900000|2022-03-10 17:05:00|22968.6|22943.6|22963.6|22938.6|23003.6|22978.6|22953.6|22933.6|73
1646932200000|2022-03-10 17:10:00|22968.6|22943.6|22943.6|22918.6|22968.6|22943.6|22928.6|22903.6|21
1646932500000|2022-03-10 17:15:00|22948.6|22923.6|22938.6|22913.6|22962.6|22934.6|22928.6|22903.6|38
1646932800000|2022-03-10 17:20:00|22943.6|22918.6|22993.6|22968.6|22998.6|22973.6|22943.6|22918.6|25
1646933100000|2022-03-10 17:25:00|22983.6|22963.6|22983.6|22958.6|22993.6|22973.6|22958.6|22933.6|82
1646933400000|2022-03-10 17:30:00|22978.6|22953.6|22953.6|22928.6|22983.6|22963.6|22953.6|22928.6|6
1646933700000|2022-03-10 17:35:00|22948.6|22923.6|22948.6|22928.6|22958.6|22933.6|22928.6|22908.6|26
1646934000000|2022-03-10 17:40:00|22953.6|22923.6|22928.6|22903.6|22953.6|22928.6|22918.6|22893.6|9
1646934300000|2022-03-10 17:45:00|22923.6|22898.6|22938.6|22913.6|22942.6|22914.6|22923.6|22898.6|2
1646934600000|2022-03-10 17:50:00|22933.6|22908.6|22908.6|22883.6|22938.6|22908.6|22898.6|22873.6|19
1646934900000|2022-03-10 17:55:00|22903.6|22888.6|22918.6|22893.6|22918.6|22893.6|22903.6|22879.6|22
1646935200000|2022-03-10 18:00:00|22913.6|22888.6|22883.6|22858.6|22923.6|22898.6|22878.6|22853.6|7
1646935500000|2022-03-10 18:05:00|22888.6|22863.6|22883.6|22863.6|22908.6|22883.6|22883.6|22858.6|39
1646935800000|2022-03-10 18:10:00|22888.6|22858.6|22913.6|22888.6|22928.6|22903.6|22883.6|22858.6|34
1646936100000|2022-03-10 18:15:00|22912.6|22884.6|22938.6|22913.6|22948.6|22923.6|22898.6|22873.6|4
1646936400000|2022-03-10 18:20:00|22933.6|22908.6|22968.6|22943.6|22968.6|22943.6|22928.6|22903.6|2
1646936700000|2022-03-10 18:25:00|22963.6|22938.6|22948.6|22923.6|22968.6|22943.6|22928.6|22903.6|5
1646937000000|2022-03-10 18:30:00|22943.6|22928.6|22962.6|22934.6|22968.6|22943.6|22933.6|22908.6|6
1646937300000|2022-03-10 18:35:00|22958.6|22933.6|22963.6|22938.6|22978.6|22958.6|22953.6|22928.6|8
1646937600000|2022-03-10 18:40:00|22967.6|22939.6|22963.6|22938.6|22973.6|22948.6|22953.6|22928.6|21
1646937900000|2022-03-10 18:45:00|22958.6|22943.6|23023.6|22998.6|23028.6|23003.6|22958.6|22938.6|21
1646938200000|2022-03-10 18:50:00|23018.6|22993.6|23018.6|22993.6|23038.6|23018.6|23003.6|22978.6|37
1646938500000|2022-03-10 18:55:00|23013.6|22988.6|23022.6|22994.6|23038.6|23013.6|23008.6|22983.6|14
1646938800000|2022-03-10 19:00:00|23023.6|22998.6|23098.6|23073.6|23098.6|23073.6|23013.6|22993.6|11
1646939100000|2022-03-10 19:05:00|23108.6|23078.6|23048.6|23023.6|23118.6|23093.6|23043.6|23018.6|31
1646939400000|2022-03-10 19:10:00|23052.6|23024.6|23078.6|23053.6|23078.6|23053.6|23052.6|23024.6|32
1646939700000|2022-03-10 19:15:00|23082.6|23054.6|23103.6|23078.6|23122.6|23094.6|23073.6|23048.6|3
1646940000000|2022-03-10 19:20:00|23108.6|23083.6|23078.6|23053.6|23113.6|23088.6|23073.6|23049.6|8
1646940300000|2022-03-10 19:25:00|23083.6|23058.6|23106.1|23091.1|23128.6|23103.6|23077.6|23049.6|34
1646940600000|2022-03-10 19:30:00|23108.6|23093.6|23118.6|23103.6|23138.6|23123.6|23091.1|23076.1|24
1646940900000|2022-03-10 19:35:00|23121.1|23106.1|23106.1|23091.1|23121.1|23106.1|23103.6|23088.6|4
1646941200000|2022-03-10 19:40:00|23108.6|23093.6|23088.6|23073.6|23116.1|23101.1|23086.1|23071.1|5
1646941500000|2022-03-10 19:45:00|23078.6|23063.6|23138.6|23123.6|23141.1|23126.1|23076.1|23061.1|27
1646941800000|2022-03-10 19:50:00|23141.1|23126.1|23128.6|23113.6|23158.6|23143.6|23128.6|23113.6|10
1646942100000|2022-03-10 19:55:00|23131.1|23116.1|23131.1|23116.1|23153.6|23138.6|23118.6|23103.6|9
1646942400000|2022-03-10 20:00:00|23133.6|23118.6|23073.6|23058.6|23138.6|23123.6|23071.1|23056.1|13
1646942700000|2022-03-10 20:05:00|23076.1|23061.1|23103.6|23088.6|23116.1|23101.1|23076.1|23061.1|62
1646943000000|2022-03-10 20:10:00|23106.1|23091.1|23108.6|23093.6|23116.1|23101.1|23088.6|23073.6|10
1646943300000|2022-03-10 20:15:00|23106.1|23091.1|23108.6|23093.6|23131.1|23116.1|23093.6|23078.6|17
1646943600000|2022-03-10 20:20:00|23106.1|23091.1|23063.6|23048.6|23111.1|23096.1|23046.1|23031.1|17
1646943900000|2022-03-10 20:25:00|23061.1|23046.1|23076.1|23061.1|23083.6|23068.6|23056.1|23041.1|13
1646944200000|2022-03-10 20:30:00|23078.6|23063.6|23038.6|23023.6|23083.6|23068.6|23033.6|23018.6|40
1646944500000|2022-03-10 20:35:00|23036.1|23021.1|23023.6|23008.6|23058.6|23043.6|23021.1|23006.1|67
1646944800000|2022-03-10 20:40:00|23026.1|23011.1|23021.1|23006.1|23041.1|23026.1|23006.1|22991.1|48
1646945100000|2022-03-10 20:45:00|23018.6|23003.6|23008.6|22993.6|23021.1|23006.1|22996.1|22981.1|18
1646945400000|2022-03-10 20:50:00|23011.1|22996.1|23026.1|23011.1|23046.1|23031.1|23011.1|22996.1|18
1646945700000|2022-03-10 20:55:00|23023.6|23008.6|23053.6|23038.6|23076.1|23061.1|23018.6|23003.6|36
1646946000000|2022-03-10 21:00:00|23058.4|23018.4|23056.7|23016.7|23061.9|23021.9|23041.5|23001.5|0
1646946300000|2022-03-10 21:05:00|23057.9|23017.9|23041|23001|23063.5|23023.5|23030.4|22990.4|0
1646946600000|2022-03-10 21:10:00|23041.1|23001.1|23075.4|23035.4|23079.2|23039.2|23037.3|22997.3|0
1646946900000|2022-03-10 21:15:00|23075.5|23035.5|23072.3|23032.3|23079.2|23039.2|23068.5|23028.5|0
1646947200000|2022-03-10 21:20:00|23074.2|23034.2|23110|23070|23110|23070|23071.3|23031.3|0
1646947500000|2022-03-10 21:25:00|23110.1|23070.1|23108.2|23068.2|23111.9|23071.9|23106.3|23066.3|0
1646947800000|2022-03-10 21:30:00|23108.1|23068.1|23101.3|23061.3|23108.1|23068.1|23101.3|23061.3|0
1646948100000|2022-03-10 21:35:00|23103.2|23063.2|23113.2|23073.2|23120.7|23080.7|23103.2|23063.2|0
1646948400000|2022-03-10 21:40:00|23113.1|23073.1|23104.4|23064.4|23113.1|23073.1|23104.4|23064.4|0
1646948700000|2022-03-10 21:45:00|23106.3|23066.3|23108.2|23068.2|23108.2|23068.2|23090.7|23050.7|0
1646949000000|2022-03-10 21:50:00|23108.1|23068.1|23103.2|23063.2|23108.2|23068.2|23101.3|23061.3|0
1646949300000|2022-03-10 21:55:00|23103.1|23063.1|23085.6|23045.6|23103.1|23063.1|23080|23040|0
1646949600000|2022-03-10 22:00:00|23085|23045|23079.5|23039.5|23094.9|23054.9|23079.5|23039.5|0
1646949900000|2022-03-10 22:05:00|23082.6|23042.6|23075.8|23035.8|23085.6|23045.6|23072.7|23032.7|0
1646950200000|2022-03-10 22:10:00|23074.6|23034.6|23072.1|23032.1|23078.9|23038.9|23067.8|23027.8|0
1646950500000|2022-03-10 22:15:00|23073.3|23033.3|23070.3|23030.3|23073.3|23033.3|23063.5|23023.5|0
1646950800000|2022-03-10 22:20:00|23072.1|23032.1|23068.2|23028.2|23075.4|23035.4|23068.2|23028.2|0
1646951100000|2022-03-10 22:25:00|23070.7|23030.7|23068.2|23028.2|23073.2|23033.2|23062.7|23022.7|0
1646951400000|2022-03-10 22:30:00|23069.5|23029.5|23065.2|23025.2|23069.5|23029.5|23063.9|23023.9|0
1646951700000|2022-03-10 22:35:00|23064.6|23024.6|23065.2|23025.2|23068.2|23028.2|23064.6|23024.6|0
1646952000000|2022-03-10 22:40:00|23065.8|23025.8|23063.3|23023.3|23065.8|23025.8|23063.3|23023.3|0
1646952300000|2022-03-10 22:45:00|23063.9|23023.9|23064.6|23024.6|23065.8|23025.8|23063.9|23023.9|0
1646952600000|2022-03-10 22:50:00|23063.3|23023.3|23064.6|23024.6|23064.6|23024.6|23063.3|23023.3|0
1646952900000|2022-03-10 22:55:00|23065.2|23025.2|23062.1|23022.1|23067|23027|23060.9|23020.9|0
1646953200000|2022-03-10 23:00:00|23063.9|23023.9|23106.2|23066.2|23110|23070|23058.1|23018.1|0
1646953500000|2022-03-10 23:05:00|23104.3|23064.3|23124.2|23084.2|23128.1|23088.1|23103.1|23063.1|0
1646953800000|2022-03-10 23:10:00|23124.8|23084.8|23127.3|23087.3|23129.8|23089.8|23118.6|23078.6|0
1646954100000|2022-03-10 23:15:00|23128.6|23088.6|23124.8|23084.8|23138.6|23098.6|23124.2|23084.2|0
1646954400000|2022-03-10 23:20:00|23124.2|23084.2|23131.1|23091.1|23132.9|23092.9|23118.6|23078.6|0
1646954700000|2022-03-10 23:25:00|23131|23091|23117.9|23077.9|23131|23091|23116.7|23076.7|0
1646955000000|2022-03-10 23:30:00|23116.7|23076.7|23118.6|23078.6|23127.3|23087.3|23114.2|23074.2|0
1646955300000|2022-03-10 23:35:00|23118.5|23078.5|23131.1|23091.1|23131.1|23091.1|23117.9|23077.9|0
1646955600000|2022-03-10 23:40:00|23132.9|23092.9|23116.7|23076.7|23132.9|23092.9|23116.7|23076.7|0
1646955900000|2022-03-10 23:45:00|23117.9|23077.9|23154.7|23114.7|23163.4|23123.4|23117.9|23077.9|0
1646956200000|2022-03-10 23:50:00|23154.6|23114.6|23135.3|23095.3|23154.7|23114.7|23132.2|23092.2|0
1646956500000|2022-03-10 23:55:00|23136.5|23096.5|23129|23089|23147.8|23107.8|23124.7|23084.7|0
1646956800000|2022-03-11 00:00:00|23128.4|23088.4|23108.8|23068.8|23133.2|23093.2|23103.8|23063.8|0
1646957100000|2022-03-11 00:05:00|23110.1|23070.1|23113.2|23073.2|23119.5|23079.5|23105.7|23065.7|0
1646957400000|2022-03-11 00:10:00|23112.6|23072.6|23119|23079|23127.6|23087.6|23105.3|23065.3|0
1646957700000|2022-03-11 00:15:00|23118.4|23078.4|23098.2|23058.2|23136.8|23096.8|23065.2|23025.2|0
1646958000000|2022-03-11 00:20:00|23097.6|23057.6|23096.5|23056.5|23099.6|23059.6|23062.2|23022.2|0
1646958300000|2022-03-11 00:25:00|23095.1|23055.1|23052.6|23012.6|23099.6|23059.6|23026.4|22986.4|0
1646958600000|2022-03-11 00:30:00|23052.7|23012.7|23062|23022|23088.6|23048.6|23051.3|23011.3|0
1646958900000|2022-03-11 00:35:00|23061.4|23021.4|23027.8|22987.8|23076.1|23036.1|23026.4|22986.4|0
1646959200000|2022-03-11 00:40:00|23028.3|22988.3|23033.9|22993.9|23048.1|23008.1|23012.2|22972.2|0
1646959500000|2022-03-11 00:45:00|23032.1|22992.1|23058.7|23018.7|23060.4|23020.4|23027.7|22987.7|0
1646959800000|2022-03-11 00:50:00|23058.1|23018.1|23011.7|22971.7|23060.4|23020.4|22991.7|22951.7|0
1646960100000|2022-03-11 00:55:00|23011.2|22971.2|22990|22950|23011.2|22971.2|22974.5|22934.5|0
1646960400000|2022-03-11 01:00:00|22992.4|22952.4|22916.4|22876.4|22996.2|22956.2|22916.4|22876.4|0
1646960700000|2022-03-11 01:05:00|22918.1|22878.1|22926.5|22886.5|22948.4|22908.4|22903.9|22863.9|0
1646961000000|2022-03-11 01:10:00|22928.3|22888.3|22919|22879|22942.1|22902.1|22909.6|22869.6|0
1646961300000|2022-03-11 01:15:00|22918.4|22878.4|22951.6|22911.6|22954.7|22914.7|22917.3|22877.3|0
1646961600000|2022-03-11 01:20:00|22951|22911|22875.5|22835.5|22951|22911|22873.8|22833.8|0
1646961900000|2022-03-11 01:25:00|22877.8|22837.8|22883.1|22843.1|22898.6|22858.6|22851.8|22811.8|0
1646962200000|2022-03-11 01:30:00|22883|22843|22864.2|22824.2|22891.4|22851.4|22830.9|22790.9|0
1646962500000|2022-03-11 01:35:00|22863.1|22823.1|22871.9|22831.9|22878.1|22838.1|22843.9|22803.9|0
1646962800000|2022-03-11 01:40:00|22872.5|22832.5|22876.8|22836.8|22886.2|22846.2|22842.5|22802.5|0
1646963100000|2022-03-11 01:45:00|22876.9|22836.9|22879.9|22839.9|22896.9|22856.9|22865.8|22825.8|0
1646963400000|2022-03-11 01:50:00|22879.8|22839.8|22856.1|22816.1|22879.9|22839.9|22842.5|22802.5|0
1646963700000|2022-03-11 01:55:00|22854.9|22814.9|22856|22816|22857.9|22817.9|22840.5|22800.5|0
1646964000000|2022-03-11 02:00:00|22856.6|22816.6|22878|22838|22878|22838|22846.7|22806.7|0
1646964300000|2022-03-11 02:05:00|22877.4|22837.4|22915.3|22875.3|22923.3|22883.3|22867.2|22827.2|0
1646964600000|2022-03-11 02:10:00|22913.5|22873.5|22924.6|22884.6|22929.5|22889.5|22905.9|22865.9|0
1646964900000|2022-03-11 02:15:00|22922.3|22882.3|22917|22877|22923.2|22883.2|22907.7|22867.7|0
1646965200000|2022-03-11 02:20:00|22916.4|22876.4|22853.1|22813.1|22916.4|22876.4|22853.1|22813.1|0
1646965500000|2022-03-11 02:25:00|22853|22813|22856.1|22816.1|22864.1|22824.1|22829.7|22789.7|0
1646965800000|2022-03-11 02:30:00|22856.7|22816.7|22865.4|22825.4|22873.5|22833.5|22836|22796|0
1646966100000|2022-03-11 02:35:00|22865.5|22825.5|22868.6|22828.6|22879.7|22839.7|22854.8|22814.8|0
1646966400000|2022-03-11 02:40:00|22868|22828|22859.5|22819.5|22883.1|22843.1|22856.4|22816.4|0
1646966700000|2022-03-11 02:45:00|22858.9|22818.9|22853.1|22813.1|22875|22835|22846.9|22806.9|0
1646967000000|2022-03-11 02:50:00|22851.7|22811.7|22881.2|22841.2|22881.2|22841.2|22834.4|22794.4|0
1646967300000|2022-03-11 02:55:00|22881.8|22841.8|22846.9|22806.9|22883|22843|22846.9|22806.9|0
1646967600000|2022-03-11 03:00:00|22847|22807|22861.1|22821.1|22867.3|22827.3|22845.5|22805.5|0
1646967900000|2022-03-11 03:05:00|22860.5|22820.5|22834.4|22794.4|22860.5|22820.5|22833.1|22793.1|0
1646968200000|2022-03-11 03:10:00|22836.2|22796.2|22801.8|22761.8|22837.5|22797.5|22792.5|22752.5|0
1646968500000|2022-03-11 03:15:00|22801.9|22761.9|22805.9|22765.9|22810.4|22770.4|22784.3|22744.3|0
1646968800000|2022-03-11 03:20:00|22807.1|22767.1|22798|22758|22810.4|22770.4|22791.7|22751.7|0
1646969100000|2022-03-11 03:25:00|22797.9|22757.9|22791.3|22751.3|22807.4|22767.4|22773.1|22733.1|0
1646969400000|2022-03-11 03:30:00|22790.8|22750.8|22760|22720|22790.8|22750.8|22739.7|22699.7|0
1646969700000|2022-03-11 03:35:00|22762.9|22722.9|22743.7|22703.7|22775.6|22735.6|22731.9|22691.9|0
1646970000000|2022-03-11 03:40:00|22743.2|22703.2|22768.7|22728.7|22773.6|22733.6|22740.6|22700.6|0
1646970300000|2022-03-11 03:45:00|22769.9|22729.9|22756.3|22716.3|22773.6|22733.6|22742.4|22702.4|0
1646970600000|2022-03-11 03:50:00|22750.1|22710.1|22789.3|22749.3|22790.6|22750.6|22743.9|22703.9|0
1646970900000|2022-03-11 03:55:00|22789.8|22749.8|22818.6|22778.6|22821.7|22781.7|22778.1|22738.1|0
1646971200000|2022-03-11 04:00:00|22820.3|22780.3|22848.2|22808.2|22854.5|22814.5|22818.6|22778.6|0
1646971500000|2022-03-11 04:05:00|22849.4|22809.4|22857.6|22817.6|22857.7|22817.7|22842|22802|0
1646971800000|2022-03-11 04:10:00|22857|22817|22828|22788|22857|22817|22805.4|22765.4|0
1646972100000|2022-03-11 04:15:00|22827.4|22787.4|22823.7|22783.7|22856.2|22816.2|22823.7|22783.7|0
1646972400000|2022-03-11 04:20:00|22827.8|22787.8|22852.7|22812.7|22852.7|22812.7|22827.8|22787.8|0
1646972700000|2022-03-11 04:25:00|22850.4|22810.4|22818.7|22778.7|22850.4|22810.4|22816.8|22776.8|0
1646973000000|2022-03-11 04:30:00|22816.8|22776.8|22806.3|22766.3|22833.7|22793.7|22797|22757|0
1646973300000|2022-03-11 04:35:00|22806.9|22766.9|22790.8|22750.8|22817|22777|22787.7|22747.7|0
1646973600000|2022-03-11 04:40:00|22790.2|22750.2|22777.8|22737.8|22790.2|22750.2|22762.8|22722.8|0
1646973900000|2022-03-11 04:45:00|22776.5|22736.5|22751.6|22711.6|22777.8|22737.8|22748.5|22708.5|0
1646974200000|2022-03-11 04:50:00|22752.8|22712.8|22742.6|22702.6|22776.9|22736.9|22742.6|22702.6|0
1646974500000|2022-03-11 04:55:00|22742|22702|22735.9|22695.9|22747|22707|22731.4|22691.4|0
1646974800000|2022-03-11 05:00:00|22735.3|22695.3|22720|22680|22735.9|22695.9|22698.5|22658.5|0
1646975100000|2022-03-11 05:05:00|22719.4|22679.4|22718.5|22678.5|22720|22680|22699.9|22659.9|0
1646975400000|2022-03-11 05:10:00|22719.1|22679.1|22704.4|22664.4|22719.9|22679.9|22677.8|22637.8|0
1646975700000|2022-03-11 05:15:00|22703.8|22663.8|22693.4|22653.4|22708.9|22668.9|22690.3|22650.3|0
1646976000000|2022-03-11 05:20:00|22695.7|22655.7|22713.7|22673.7|22723|22683|22693.4|22653.4|0
1646976300000|2022-03-11 05:25:00|22715.1|22675.1|22750|22710|22758.6|22718.6|22715.1|22675.1|0
1646976600000|2022-03-11 05:30:00|22750.5|22710.5|22781.2|22741.2|22784.3|22744.3|22732.7|22692.7|0
1646976900000|2022-03-11 05:35:00|22779.5|22739.5|22826.4|22786.4|22837.5|22797.5|22778.1|22738.1|0
1646977200000|2022-03-11 05:40:00|22826.3|22786.3|22821.8|22781.8|22838.8|22798.8|22813.9|22773.9|0
1646977500000|2022-03-11 05:45:00|22822.4|22782.4|22843.4|22803.4|22852.7|22812.7|22816.7|22776.7|0
1646977800000|2022-03-11 05:50:00|22844|22804|22857.5|22817.5|22876.2|22836.2|22835.7|22795.7|0
1646978100000|2022-03-11 05:55:00|22859.9|22819.9|22878.9|22838.9|22913.7|22873.7|22859.9|22819.9|0
1646978400000|2022-03-11 06:00:00|22878.8|22838.8|22944.3|22904.3|22945.7|22905.7|22855.3|22815.3|0
1646978700000|2022-03-11 06:05:00|22944.9|22904.9|22973.7|22933.7|22989.3|22949.3|22933.2|22893.2|0
1646979000000|2022-03-11 06:10:00|22972.5|22932.5|22973.3|22933.3|23006.6|22966.6|22963|22923|0
1646979300000|2022-03-11 06:15:00|22973.9|22933.9|22986.3|22946.3|23001.9|22961.9|22967.7|22927.7|0
1646979600000|2022-03-11 06:20:00|22986.4|22946.4|22987.6|22947.6|23011.2|22971.2|22986.2|22946.2|0
1646979900000|2022-03-11 06:25:00|22992.5|22952.5|22996.2|22956.2|23001.8|22961.8|22986.2|22946.2|0
1646980200000|2022-03-11 06:30:00|22996.3|22956.3|22992|22952|22999.3|22959.3|22983.6|22943.6|0
1646980500000|2022-03-11 06:35:00|22990.3|22950.3|22987.3|22947.3|22992.1|22952.1|22957.8|22917.8|0
1646980800000|2022-03-11 06:40:00|22987.2|22947.2|23042.4|23002.4|23061|23021|22987.2|22947.2|0
1646981100000|2022-03-11 06:45:00|23043|23003|23065.8|23025.8|23081.3|23041.3|23024|22984|0
1646981400000|2022-03-11 06:50:00|23057.7|23017.7|23079.9|23039.9|23081.3|23041.3|23041|23001|0
1646981700000|2022-03-11 06:55:00|23080|23040|23061.3|23021.3|23109.2|23069.2|23061.3|23021.3|0
1646982000000|2022-03-11 07:00:00|23064.8|23024.8|23116.1|23101.1|23128.6|23113.6|23064.8|23024.8|30
1646982300000|2022-03-11 07:05:00|23118.6|23103.6|23153.6|23138.6|23183.6|23168.6|23118.6|23103.6|41
1646982600000|2022-03-11 07:10:00|23156.1|23141.1|23126.1|23111.1|23168.6|23153.6|23126.1|23111.1|33
1646982900000|2022-03-11 07:15:00|23123.6|23108.6|23131.1|23116.1|23168.6|23153.6|23111.1|23096.1|33
1646983200000|2022-03-11 07:20:00|23128.6|23113.6|23083.6|23068.6|23136.1|23121.1|23081.1|23066.1|48
1646983500000|2022-03-11 07:25:00|23086.1|23071.1|23126.1|23111.1|23151.1|23136.1|23078.6|23063.6|29
1646983800000|2022-03-11 07:30:00|23123.6|23108.6|23081.1|23066.1|23123.6|23108.6|23068.6|23053.6|29
1646984100000|2022-03-11 07:35:00|23078.6|23063.6|23056.1|23041.1|23078.6|23063.6|23028.6|23013.6|14
1646984400000|2022-03-11 07:40:00|23058.6|23043.6|23058.6|23043.6|23096.1|23081.1|23038.6|23023.6|21
1646984700000|2022-03-11 07:45:00|23063.6|23048.6|23018.6|23003.6|23086.1|23071.1|23016.1|23001.1|27
1646985000000|2022-03-11 07:50:00|23021.1|23006.1|23018.6|23003.6|23043.6|23028.6|22996.1|22981.1|20
1646985300000|2022-03-11 07:55:00|23026.1|23011.1|23056.1|23041.1|23058.6|23043.6|23006.1|22991.1|48
1646985600000|2022-03-11 08:00:00|23053.6|23038.6|23106.1|23091.1|23166.1|23151.1|23001.1|22986.1|760
1646985900000|2022-03-11 08:05:00|23111.1|23096.1|23128.6|23113.6|23158.6|23143.6|23088.6|23073.6|453
1646986200000|2022-03-11 08:10:00|23131.1|23116.1|23116.1|23101.1|23183.6|23168.6|23113.6|23098.6|493
1646986500000|2022-03-11 08:15:00|23121.1|23106.1|22878.6|22863.6|23148.6|23133.6|22866.1|22851.1|585
1646986800000|2022-03-11 08:20:00|22881.1|22866.1|22836.1|22821.1|22901.1|22886.1|22788.6|22773.6|687
1646987100000|2022-03-11 08:25:00|22838.6|22823.6|22868.6|22853.6|22923.6|22908.6|22836.1|22821.1|295
1646987400000|2022-03-11 08:30:00|22866.1|22851.1|22813.6|22798.6|22911.1|22896.1|22801.1|22786.1|293
1646987700000|2022-03-11 08:35:00|22816.1|22801.1|22881.1|22866.1|22883.6|22868.6|22813.6|22798.6|197
1646988000000|2022-03-11 08:40:00|22878|22863|22940.5|22925.5|22950.5|22935.5|22853|22838|237
1646988300000|2022-03-11 08:45:00|22943|22928|22965.5|22950.5|22988|22973|22933|22918|360
1646988600000|2022-03-11 08:50:00|22963|22948|22915.5|22900.5|22985.5|22970.5|22908|22893|181
1646988900000|2022-03-11 08:55:00|22918|22903|22915.5|22900.5|22955.5|22940.5|22900.5|22885.5|86
1646989200000|2022-03-11 09:00:00|22918|22903|22928|22913|22953|22938|22913|22898|106
1646989500000|2022-03-11 09:05:00|22925.5|22910.5|22948|22933|22988|22973|22918|22903|253
1646989800000|2022-03-11 09:10:00|22953|22938|23035.5|23020.5|23043|23028|22948|22933|244
1646990100000|2022-03-11 09:15:00|23033|23018|23048|23033|23078|23063|23028|23013|266
1646990400000|2022-03-11 09:20:00|23040.5|23025.5|23078|23063|23120.5|23105.5|23038|23023|328
1646990700000|2022-03-11 09:25:00|23075.5|23060.5|23073|23058|23103|23088|23068|23053|167
1646991000000|2022-03-11 09:30:00|23075.5|23060.5|23053|23038|23103|23088|23013|22998|627
1646991300000|2022-03-11 09:35:00|23048|23033|23030.5|23015.5|23068|23053|23013|22998|133
1646991600000|2022-03-11 09:40:00|23033|23018|23023|23008|23065.5|23050.5|23000.5|22985.5|138
1646991900000|2022-03-11 09:45:00|23028|23013|23048|23033|23063|23048|23023|23008|115
1646992200000|2022-03-11 09:50:00|23053|23038|23025.5|23010.5|23063|23048|23018|23003|186
1646992500000|2022-03-11 09:55:00|23023|23008|23028|23013|23053|23038|23010.5|22995.5|280
1646992800000|2022-03-11 10:00:00|23030.5|23015.5|23080.5|23065.5|23090.5|23075.5|23030.5|23015.5|209
1646993100000|2022-03-11 10:05:00|23083|23068|23098|23083|23103|23088|23073|23058|235
1646993400000|2022-03-11 10:10:00|23100.5|23085.5|23083|23068|23103|23088|23073|23058|99
1646993700000|2022-03-11 10:15:00|23085.5|23070.5|23075.5|23060.5|23098|23083|23063|23048|101
1646994000000|2022-03-11 10:20:00|23078|23063|23118|23103|23118|23103|23068|23053|143
1646994300000|2022-03-11 10:25:00|23120.5|23105.5|23148|23133|23163|23148|23115.5|23100.5|235
1646994600000|2022-03-11 10:30:00|23153|23138|23125.5|23110.5|23153|23138|23113|23098|158
1646994900000|2022-03-11 10:35:00|23123|23108|23095.5|23080.5|23135.5|23120.5|23080.5|23065.5|148
1646995200000|2022-03-11 10:40:00|23093|23078|23048|23033|23095.5|23080.5|23033|23018|114
1646995500000|2022-03-11 10:45:00|23045.5|23030.5|23065.5|23050.5|23068|23053|23035.5|23020.5|106
1646995800000|2022-03-11 10:50:00|23063|23048|22990.5|22975.5|23063|23048|22988|22973|190
1646996100000|2022-03-11 10:55:00|22993|22978|22958|22943|22995.5|22980.5|22943|22928|178
1646996400000|2022-03-11 11:00:00|22955.5|22940.5|23013|22998|23030.5|23015.5|22953|22938|176
1646996700000|2022-03-11 11:05:00|23010.5|22995.5|23028|23013|23038|23023|22998|22983|92
1646997000000|2022-03-11 11:10:00|23030.5|23015.5|23023|23008|23058|23043|23008|22993|127
1646997300000|2022-03-11 11:15:00|23020.5|23005.5|23025.5|23010.5|23040.5|23025.5|23013|22998|151
1646997600000|2022-03-11 11:20:00|23023|23008|23305.5|23290.5|23380.5|23365.5|23000.5|22985.5|1798
1646997900000|2022-03-11 11:25:00|23303|23288|23540.5|23525.5|23633|23618|23295.5|23280.5|2143
1646998200000|2022-03-11 11:30:00|23530.5|23515.5|23610.5|23595.5|23625.5|23610.5|23453|23438|1253
1646998500000|2022-03-11 11:35:00|23608|23593|23410.5|23395.5|23608|23593|23340.5|23325.5|937
1646998800000|2022-03-11 11:40:00|23413|23398|23503|23488|23563|23548|23408|23393|992
1646999100000|2022-03-11 11:45:00|23505.5|23490.5|23490.5|23475.5|23555.5|23540.5|23460.5|23445.5|715
1646999400000|2022-03-11 11:50:00|23488|23473|23428|23413|23488|23473|23370.5|23355.5|1112
1646999700000|2022-03-11 11:55:00|23430.5|23415.5|23435.5|23420.5|23470.5|23455.5|23413|23398|288
1647000000000|2022-03-11 12:00:00|23438|23423|23468|23453|23468|23453|23385.5|23370.5|342
1647000300000|2022-03-11 12:05:00|23465.5|23450.5|23493|23478|23500.5|23485.5|23425.5|23410.5|171
1647000600000|2022-03-11 12:10:00|23490.5|23475.5|23493|23478|23543|23528|23475.5|23460.5|312
1647000900000|2022-03-11 12:15:00|23500.5|23485.5|23463|23448|23558|23543|23463|23448|327
1647001200000|2022-03-11 12:20:00|23458|23443|23503|23488|23538|23523|23455.5|23440.5|243
1647001500000|2022-03-11 12:25:00|23500.5|23485.5|23463|23448|23500.5|23485.5|23448|23433|345
1647001800000|2022-03-11 12:30:00|23468|23453|23480.5|23465.5|23518|23503|23443|23428|190
1647002100000|2022-03-11 12:35:00|23478|23463|23438|23423|23478|23463|23405.5|23390.5|183
1647002400000|2022-03-11 12:40:00|23434.2|23419.2|23411.7|23396.7|23434.2|23419.2|23369.2|23354.2|173
1647002700000|2022-03-11 12:45:00|23414.2|23399.2|23349.2|23334.2|23414.2|23399.2|23329.2|23314.2|207
1647003000000|2022-03-11 12:50:00|23351.7|23336.7|23309.2|23294.2|23356.7|23341.7|23304.2|23289.2|186
1647003300000|2022-03-11 12:55:00|23306.7|23291.7|23301.7|23286.7|23326.7|23311.7|23266.7|23251.7|199
1647003600000|2022-03-11 13:00:00|23299.2|23284.2|23346.7|23331.7|23369.2|23354.2|23284.2|23269.2|325
1647003900000|2022-03-11 13:05:00|23349.2|23334.2|23399.2|23384.2|23416.7|23401.7|23349.2|23334.2|563
1647004200000|2022-03-11 13:10:00|23396.7|23381.7|23394.2|23379.2|23426.7|23411.7|23369.2|23354.2|221
1647004500000|2022-03-11 13:15:00|23396.7|23381.7|23374.2|23359.2|23399.2|23384.2|23364.2|23349.2|457
1647004800000|2022-03-11 13:20:00|23371.7|23356.7|23404.2|23389.2|23404.2|23389.2|23361.7|23346.7|112
1647005100000|2022-03-11 13:25:00|23401.7|23386.7|23379.2|23364.2|23401.7|23386.7|23359.2|23344.2|105
1647005400000|2022-03-11 13:30:00|23381.7|23366.7|23424.2|23409.2|23434.2|23419.2|23361.7|23346.7|202
1647005700000|2022-03-11 13:35:00|23421.7|23406.7|23424.2|23409.2|23449.2|23434.2|23396.7|23381.7|104
1647006000000|2022-03-11 13:40:00|23421.7|23406.7|23459.2|23444.2|23464.2|23449.2|23394.2|23379.2|109
1647006300000|2022-03-11 13:45:00|23461.7|23446.7|23451.7|23436.7|23469.2|23454.2|23426.7|23411.7|137
1647006600000|2022-03-11 13:50:00|23454.2|23439.2|23466.7|23451.7|23476.7|23461.7|23449.2|23434.2|132
1647006900000|2022-03-11 13:55:00|23469.2|23454.2|23426.7|23411.7|23469.2|23454.2|23414.2|23399.2|83
1647007200000|2022-03-11 14:00:00|23429.2|23414.2|23429.2|23414.2|23449.2|23434.2|23419.2|23404.2|133
1647007500000|2022-03-11 14:05:00|23431.7|23416.7|23404.2|23389.2|23449.2|23434.2|23401.7|23386.7|97
1647007800000|2022-03-11 14:10:00|23406.7|23391.7|23329.2|23314.2|23406.7|23391.7|23326.7|23311.7|239
1647008100000|2022-03-11 14:15:00|23331.7|23316.7|23386.7|23371.7|23399.2|23384.2|23321.7|23306.7|135
1647008400000|2022-03-11 14:20:00|23389.2|23374.2|23381.7|23366.7|23399.2|23384.2|23374.2|23359.2|104
1647008700000|2022-03-11 14:25:00|23384.2|23369.2|23321.7|23306.7|23391.7|23376.7|23319.2|23304.2|130
1647009000000|2022-03-11 14:30:00|23324.2|23309.2|23279.2|23264.2|23374.2|23359.2|23279.2|23264.2|365
1647009300000|2022-03-11 14:35:00|23281.7|23266.7|23239.2|23224.2|23314.2|23299.2|23234.2|23219.2|281
1647009600000|2022-03-11 14:40:00|23241.7|23226.7|23234.2|23219.2|23256.7|23241.7|23216.7|23201.7|368
1647009900000|2022-03-11 14:45:00|23231.7|23216.7|23244.2|23229.2|23284.2|23269.2|23229.2|23214.2|209
1647010200000|2022-03-11 14:50:00|23246.7|23231.7|23124.2|23109.2|23264.2|23249.2|23119.2|23104.2|341
1647010500000|2022-03-11 14:55:00|23126.7|23111.7|23171.7|23156.7|23194.2|23179.2|23104.2|23089.2|194
1647010800000|2022-03-11 15:00:00|23166.7|23151.7|23116.7|23101.7|23179.2|23164.2|23091.7|23076.7|1251
1647011100000|2022-03-11 15:05:00|23119.2|23104.2|23119.2|23104.2|23181.7|23166.7|23109.2|23094.2|424
1647011400000|2022-03-11 15:10:00|23118|23103|23148|23133|23185.5|23170.5|23118|23103|208
1647011700000|2022-03-11 15:15:00|23143|23128|23163|23148|23200.5|23185.5|23125.5|23110.5|204
1647012000000|2022-03-11 15:20:00|23165.5|23150.5|23133|23118|23178|23163|23098|23083|211
1647012300000|2022-03-11 15:25:00|23135.5|23120.5|23143|23128|23193|23178|23130.5|23115.5|189
1647012600000|2022-03-11 15:30:00|23140.5|23125.5|23125.5|23110.5|23163|23148|23103|23088|170
1647012900000|2022-03-11 15:35:00|23123|23108|23153|23138|23180.5|23165.5|23118|23103|157
1647013200000|2022-03-11 15:40:00|23158|23143|23133|23118|23198|23183|23128|23113|262
1647013500000|2022-03-11 15:45:00|23135.5|23120.5|23108|23093|23145.5|23130.5|23103|23088|93
1647013800000|2022-03-11 15:50:00|23110.5|23095.5|23128|23113|23148|23133|23105.5|23090.5|162
1647014100000|2022-03-11 15:55:00|23130.5|23115.5|23168|23153|23188|23173|23128|23113|230
1647014400000|2022-03-11 16:00:00|23170.5|23155.5|23133|23118|23175.5|23160.5|23133|23118|274
1647014700000|2022-03-11 16:05:00|23135.5|23120.5|23090.5|23075.5|23143|23128|23075.5|23060.5|251
1647015000000|2022-03-11 16:10:00|23088|23073|23100.5|23085.5|23108|23093|23073|23058|202
1647015300000|2022-03-11 16:15:00|23098|23083|23085.5|23070.5|23108|23093|23075.5|23060.5|212
1647015600000|2022-03-11 16:20:00|23088|23073|23123|23108|23133|23118|23088|23073|251
1647015900000|2022-03-11 16:25:00|23125.5|23110.5|23083|23068|23140.5|23125.5|23058|23043|321
1647016200000|2022-03-11 16:30:00|23073|23058|23040.5|23025.5|23098|23083|23020.5|23005.5|648
1647016500000|2022-03-11 16:35:00|23043|23028|23078|23063|23083|23068|23035.5|23020.5|462
1647016800000|2022-03-11 16:40:00|23075.5|23060.5|23048|23033|23080.5|23065.5|22990.5|22975.5|291
1647017100000|2022-03-11 16:45:00|23045.5|23030.5|23068|23053|23083|23068|23040.5|23025.5|61
1647017400000|2022-03-11 16:50:00|23074.5|23046.5|23050.5|23025.5|23075.5|23050.5|23040.5|23020.5|102
1647017700000|2022-03-11 16:55:00|23055.5|23030.5|23035.5|23015.5|23055.5|23035.5|23015.5|22995.5|81
1647018000000|2022-03-11 17:00:00|23034.5|23010.5|23030.5|23005.5|23040.5|23020.5|23009.5|22981.5|386
1647018300000|2022-03-11 17:05:00|23040.5|23010.5|22995.5|22970.5|23055.5|23030.5|22985.5|22965.5|54
1647018600000|2022-03-11 17:10:00|22985.5|22975.5|23010.5|22985.5|23035.5|23010.5|22985.5|22975.5|44
1647018900000|2022-03-11 17:15:00|23015.5|22990.5|23055.5|23030.5|23055.5|23030.5|23000.5|22975.5|65
1647019200000|2022-03-11 17:20:00|23050.5|23020.5|23035.5|23010.5|23070.5|23045.5|23030.5|23010.5|35
1647019500000|2022-03-11 17:25:00|23030.5|23006.5|23010.5|22985.5|23044.5|23016.5|23000.5|22980.5|20
1647019800000|2022-03-11 17:30:00|23015.5|22990.5|23025.5|23000.5|23029.5|23001.5|23005.5|22985.5|11
1647020100000|2022-03-11 17:35:00|23020.5|22995.5|22995.5|22970.5|23020.5|22995.5|22990.5|22965.5|15
1647020400000|2022-03-11 17:40:00|22999.5|22971.5|23049.5|23021.5|23050.5|23025.5|22999.5|22971.5|16
1647020700000|2022-03-11 17:45:00|23045.5|23020.5|23045.5|23020.5|23055.5|23030.5|23040.5|23015.5|16
1647021000000|2022-03-11 17:50:00|23050.5|23025.5|23060.5|23035.5|23065.5|23040.5|23045.5|23020.5|6
1647021300000|2022-03-11 17:55:00|23055.5|23030.5|23085.5|23060.5|23090.5|23065.5|23055.5|23030.5|20
1647021600000|2022-03-11 18:00:00|23080.5|23055.5|23090.5|23065.5|23105.5|23080.5|23065.5|23045.5|18
1647021900000|2022-03-11 18:05:00|23085.5|23060.5|23085.5|23065.5|23110.5|23085.5|23085.5|23060.5|7
1647022200000|2022-03-11 18:10:00|23090.5|23066.5|23090.5|23065.5|23105.5|23080.5|23080.5|23055.5|3
1647022500000|2022-03-11 18:15:00|23085.5|23060.5|23110.5|23085.5|23115.5|23090.5|23085.5|23060.5|12
1647022800000|2022-03-11 18:20:00|23105.5|23090.5|23135.5|23110.5|23135.5|23110.5|23100.5|23080.5|24
1647023100000|2022-03-11 18:25:00|23130.5|23115.5|23125.5|23100.5|23140.5|23115.5|23120.5|23095.5|12
1647023400000|2022-03-11 18:30:00|23130.5|23105.5|23105.5|23080.5|23135.5|23110.5|23100.5|23075.5|10
1647023700000|2022-03-11 18:35:00|23109.5|23081.5|23080.5|23055.5|23110.5|23085.5|23075.5|23050.5|1
1647024000000|2022-03-11 18:40:00|23075.5|23050.5|23085.5|23060.5|23085.5|23060.5|23065.5|23045.5|15
1647024300000|2022-03-11 18:45:00|23090.5|23065.5|23095.5|23070.5|23095.5|23070.5|23080.5|23055.5|10
1647024600000|2022-03-11 18:50:00|23100.5|23075.5|23025.5|23000.5|23105.5|23080.5|23025.5|23000.5|23
1647024900000|2022-03-11 18:55:00|23020.5|23005.5|23000.5|22975.5|23050.5|23025.5|22995.5|22970.5|9
1647025200000|2022-03-11 19:00:00|22995.5|22970.5|23020.5|22995.5|23020.5|22995.5|22985.5|22965.5|9
1647025500000|2022-03-11 19:05:00|23015.5|22990.5|23010.5|22985.5|23019.5|22995.5|22995.5|22975.5|11
1647025800000|2022-03-11 19:10:00|23005.5|22980.5|23010.5|22985.5|23015.5|22990.5|23000.5|22975.5|1
1647026100000|2022-03-11 19:15:00|23005.5|22990.5|22990.5|22965.5|23030.5|23005.5|22985.5|22965.5|5
1647026400000|2022-03-11 19:20:00|22985.5|22960.5|22985.5|22960.5|22990.5|22970.5|22970.5|22950.5|38
1647026700000|2022-03-11 19:25:00|22990.5|22965.5|23010.5|22995.5|23025.5|23000.5|22975.5|22955.5|22
1647027000000|2022-03-11 19:30:00|23008|22993|22990.5|22975.5|23008|22993|22985.5|22970.5|7
1647027300000|2022-03-11 19:35:00|22993|22978|23008|22993|23010.5|22995.5|22980.5|22965.5|4
1647027600000|2022-03-11 19:40:00|23005.5|22990.5|22990.5|22975.5|23015.5|23000.5|22988|22973|21
1647027900000|2022-03-11 19:45:00|22988|22973|22985.5|22970.5|22988|22973|22965.5|22950.5|6
1647028200000|2022-03-11 19:50:00|22983|22968|22950.5|22935.5|22985.5|22970.5|22935.5|22920.5|12
1647028500000|2022-03-11 19:55:00|22953|22938|22940.5|22925.5|22980.5|22965.5|22933|22918|28
1647028800000|2022-03-11 20:00:00|22938|22923|22915.5|22900.5|22940.5|22925.5|22913|22898|33
1647029100000|2022-03-11 20:05:00|22918|22903|22905.5|22890.5|22940.5|22925.5|22895.5|22880.5|28
1647029400000|2022-03-11 20:10:00|22898|22883|22900.5|22885.5|22913|22898|22895.5|22880.5|5
1647029700000|2022-03-11 20:15:00|22903|22888|22930.5|22915.5|22943|22928|22903|22888|15
1647030000000|2022-03-11 20:20:00|22933|22918|22935.5|22920.5|22950.5|22935.5|22930.5|22915.5|8
1647030300000|2022-03-11 20:25:00|22925.5|22910.5|22920.5|22905.5|22930.5|22915.5|22913|22898|11
1647030600000|2022-03-11 20:30:00|22918|22903|22870.5|22855.5|22918|22903|22863|22848|32
1647030900000|2022-03-11 20:35:00|22873|22858|22915.5|22900.5|22943|22928|22873|22858|16
1647031200000|2022-03-11 20:40:00|22913|22898|22928|22913|22943|22928|22905.5|22890.5|8
1647031500000|2022-03-11 20:45:00|22930.5|22915.5|22925.5|22910.5|22940.5|22925.5|22910.5|22895.5|14
1647031800000|2022-03-11 20:50:00|22923|22908|22905.5|22890.5|22938|22923|22898|22883|20
1647032100000|2022-03-11 20:55:00|22908|22893|22878|22863|22928|22913|22873|22858|18
1647032400000|2022-03-11 21:00:00|22888.8|22848.8|22923.4|22883.4|22929|22889|22888.8|22848.8|0
1647032700000|2022-03-11 21:05:00|22925.3|22885.3|22920.9|22880.9|22930.8|22890.8|22914.7|22874.7|0
1647033000000|2022-03-11 21:10:00|22920.3|22880.3|22921.1|22881.1|22926.1|22886.1|22915.5|22875.5|0
1647033300000|2022-03-11 21:15:00|22921.7|22881.7|22921.7|22881.7|22924.2|22884.2|22915.5|22875.5|0
1647033600000|2022-03-11 21:20:00|22923|22883|22938.5|22898.5|22942.8|22902.8|22921.1|22881.1|0
1647033900000|2022-03-11 21:25:00|22937.9|22897.9|22938.5|22898.5|22941.6|22901.6|22932.9|22892.9|0
1647034200000|2022-03-11 21:30:00|22939.7|22899.7|22939.7|22899.7|22941.6|22901.6|22932.9|22892.9|0
1647034500000|2022-03-11 21:35:00|22940|22900|22933.1|22893.1|22952.4|22912.4|22933.1|22893.1|0
1647034800000|2022-03-11 21:40:00|22931.9|22891.9|22930|22890|22937.5|22897.5|22925|22885|0
1647035100000|2022-03-11 21:45:00|22931.9|22891.9|22945|22905|22945|22905|22923.8|22883.8|0
1647035400000|2022-03-11 21:50:00|22944.9|22904.9|22933.1|22893.1|22945|22905|22916.9|22876.9|0
1647035700000|2022-03-11 21:55:00|22931.3|22891.3|22920.1|22880.1|22931.3|22891.3|22915.1|22875.1|0
1647208800000|2022-03-13 22:00:00|23012.2|22972.2|23067.6|23027.6|23082.6|23042.6|23011|22971|0
1647209100000|2022-03-13 22:05:00|23067.7|23027.7|23044.5|23004.5|23070.8|23030.8|23033.4|22993.4|0
1647209400000|2022-03-13 22:10:00|23044.6|23004.6|23058.5|23018.5|23065.3|23025.3|23031.9|22991.9|0
1647209700000|2022-03-13 22:15:00|23061|23021|23012.7|22972.7|23064.1|23024.1|23010.3|22970.3|0
1647210000000|2022-03-13 22:20:00|23012.1|22972.1|23020.1|22980.1|23033.9|22993.9|23007.8|22967.8|0
1647210300000|2022-03-13 22:25:00|23019.5|22979.5|23030.9|22990.9|23032.1|22992.1|22998.5|22958.5|0
1647210600000|2022-03-13 22:30:00|23030.3|22990.3|23066.7|23026.7|23070.4|23030.4|23020.3|22980.3|0
1647210900000|2022-03-13 22:35:00|23066|23026|23030.2|22990.2|23081|23041|23026.5|22986.5|0
1647211200000|2022-03-13 22:40:00|23028.4|22988.4|23059.5|23019.5|23070.7|23030.7|23028.4|22988.4|0
1647211500000|2022-03-13 22:45:00|23059.4|23019.4|23018.7|22978.7|23061|23021|23018.7|22978.7|0
1647211800000|2022-03-13 22:50:00|23017.4|22977.4|23029.9|22989.9|23049.2|23009.2|23014.9|22974.9|0
1647212100000|2022-03-13 22:55:00|23031.1|22991.1|23080.3|23040.3|23085.3|23045.3|23031.1|22991.1|0
1647212400000|2022-03-13 23:00:00|23079.6|23039.6|23071.8|23031.8|23094.8|23054.8|23067.5|23027.5|0
1647212700000|2022-03-13 23:05:00|23072.4|23032.4|23033.2|22993.2|23073.7|23033.7|23028.8|22988.8|0
1647213000000|2022-03-13 23:10:00|23031.9|22991.9|23034|22994|23044|23004|23016|22976|0
1647213300000|2022-03-13 23:15:00|23033.4|22993.4|23022.2|22982.2|23049.6|23009.6|23020.3|22980.3|0
1647213600000|2022-03-13 23:20:00|23020.9|22980.9|23049.6|23009.6|23050.2|23010.2|23014.1|22974.1|0
1647213900000|2022-03-13 23:25:00|23050.8|23010.8|23082.6|23042.6|23098.2|23058.2|23050.8|23010.8|0
1647214200000|2022-03-13 23:30:00|23082|23042|23080.1|23040.1|23090.7|23050.7|23076.4|23036.4|0
1647214500000|2022-03-13 23:35:00|23079.9|23039.9|23072.2|23032.2|23079.9|23039.9|23062.1|23022.1|0
1647214800000|2022-03-13 23:40:00|23071.6|23031.6|23064.8|23024.8|23072.2|23032.2|23061|23021|0
1647215100000|2022-03-13 23:45:00|23065.4|23025.4|23102.7|23062.7|23110.2|23070.2|23065.4|23025.4|0
1647215400000|2022-03-13 23:50:00|23103.4|23063.4|23102.7|23062.7|23116.4|23076.4|23099.6|23059.6|0
1647215700000|2022-03-13 23:55:00|23099.6|23059.6|23095.2|23055.2|23107.7|23067.7|23092.1|23052.1|0
1647216000000|2022-03-14 00:00:00|23094.6|23054.6|23097.8|23057.8|23103.4|23063.4|23077.8|23037.8|0
1647216300000|2022-03-14 00:05:00|23099|23059|23087|23047|23111.4|23071.4|23082.4|23042.4|0
1647216600000|2022-03-14 00:10:00|23086.4|23046.4|23103.8|23063.8|23109.4|23069.4|23079.5|23039.5|0
1647216900000|2022-03-14 00:15:00|23105|23065|23402.8|23362.8|23414.1|23374.1|23105|23065|0
1647217200000|2022-03-14 00:20:00|23402.2|23362.2|23339.5|23299.5|23409|23369|23339.5|23299.5|0
1647217500000|2022-03-14 00:25:00|23340.1|23300.1|23359.3|23319.3|23368.7|23328.7|23317.9|23277.9|0
1647217800000|2022-03-14 00:30:00|23358.7|23318.7|23357.9|23317.9|23365.5|23325.5|23303.7|23263.7|0
1647218100000|2022-03-14 00:35:00|23357.4|23317.4|23252.1|23212.1|23359.1|23319.1|23241.5|23201.5|0
1647218400000|2022-03-14 00:40:00|23252.7|23212.7|23227.4|23187.4|23253.9|23213.9|23205.7|23165.7|0
1647218700000|2022-03-14 00:45:00|23227.3|23187.3|23227.4|23187.4|23249.1|23209.1|23221.1|23181.1|0
1647219000000|2022-03-14 00:50:00|23226.8|23186.8|23224.3|23184.3|23235.4|23195.4|23207.4|23167.4|0
1647219300000|2022-03-14 00:55:00|23226.1|23186.1|23257.1|23217.1|23300.5|23260.5|23210.5|23170.5|0
1647219600000|2022-03-14 01:00:00|23257.7|23217.7|23271.8|23231.8|23286.4|23246.4|23252.3|23212.3|0
1647219900000|2022-03-14 01:05:00|23271.2|23231.2|23277.9|23237.9|23277.9|23237.9|23256.3|23216.3|0
1647220200000|2022-03-14 01:10:00|23278.5|23238.5|23279.6|23239.6|23293.4|23253.4|23257.9|23217.9|0
1647220500000|2022-03-14 01:15:00|23277.8|23237.8|23302.7|23262.7|23316.9|23276.9|23273.4|23233.4|0
1647220800000|2022-03-14 01:20:00|23300.4|23260.4|23273.2|23233.2|23324.4|23284.4|23265.2|23225.2|0
1647221100000|2022-03-14 01:25:00|23273.8|23233.8|23280.7|23240.7|23285.6|23245.6|23260.8|23220.8|0
1647221400000|2022-03-14 01:30:00|23281.9|23241.9|23260.8|23220.8|23296.1|23256.1|23257.5|23217.5|0
1647221700000|2022-03-14 01:35:00|23260.2|23220.2|23275|23235|23278.2|23238.2|23256.4|23216.4|0
1647222000000|2022-03-14 01:40:00|23275.6|23235.6|23301.2|23261.2|23303|23263|23273.3|23233.3|0
1647222300000|2022-03-14 01:45:00|23299.5|23259.5|23259.5|23219.5|23301.2|23261.2|23259.5|23219.5|0
1647222600000|2022-03-14 01:50:00|23260.6|23220.6|23288.8|23248.8|23299.8|23259.8|23259.4|23219.4|0
1647222900000|2022-03-14 01:55:00|23289.3|23249.3|23285.6|23245.6|23298|23258|23259.4|23219.4|0
1647223200000|2022-03-14 02:00:00|23284.4|23244.4|23227.8|23187.8|23284.4|23244.4|23224.7|23184.7|0
1647223500000|2022-03-14 02:05:00|23226.7|23186.7|23197.4|23157.4|23248.3|23208.3|23197.4|23157.4|0
1647223800000|2022-03-14 02:10:00|23195.1|23155.1|23209.8|23169.8|23230.3|23190.3|23185.1|23145.1|0
1647224100000|2022-03-14 02:15:00|23209.2|23169.2|23208.5|23168.5|23213.4|23173.4|23200.9|23160.9|0
1647224400000|2022-03-14 02:20:00|23207.9|23167.9|23189.7|23149.7|23207.9|23167.9|23171.3|23131.3|0
1647224700000|2022-03-14 02:25:00|23186.8|23146.8|23148.2|23108.2|23186.8|23146.8|23146.5|23106.5|0
1647225000000|2022-03-14 02:30:00|23148.8|23108.8|23124.7|23084.7|23151.3|23111.3|23106.2|23066.2|0
1647225300000|2022-03-14 02:35:00|23124.1|23084.1|23095.3|23055.3|23124.8|23084.8|23084.5|23044.5|0
1647225600000|2022-03-14 02:40:00|23094.7|23054.7|23076.3|23036.3|23103.3|23063.3|23071.4|23031.4|0
1647225900000|2022-03-14 02:45:00|23076.9|23036.9|23078.1|23038.1|23084.2|23044.2|23051.5|23011.5|0
1647226200000|2022-03-14 02:50:00|23078.6|23038.6|23113.5|23073.5|23116.7|23076.7|23078.6|23038.6|0
1647226500000|2022-03-14 02:55:00|23112.9|23072.9|23110.4|23070.4|23129|23089|23102.8|23062.8|0
1647226800000|2022-03-14 03:00:00|23109.8|23069.8|23189.4|23149.4|23200|23160|23109.1|23069.1|0
1647227100000|2022-03-14 03:05:00|23188.8|23148.8|23124.2|23084.2|23200|23160|23124.2|23084.2|0
1647227400000|2022-03-14 03:10:00|23123.1|23083.1|23122.6|23082.6|23139.7|23099.7|23097.8|23057.8|0
1647227700000|2022-03-14 03:15:00|23124.3|23084.3|23161.6|23121.6|23164.7|23124.7|23124.3|23084.3|0
1647228000000|2022-03-14 03:20:00|23162.2|23122.2|23195.9|23155.9|23202.1|23162.1|23161.9|23121.9|0
1647228300000|2022-03-14 03:25:00|23195.4|23155.4|23200.3|23160.3|23205.2|23165.2|23187.9|23147.9|0
1647228600000|2022-03-14 03:30:00|23201.5|23161.5|23192.6|23152.6|23203.4|23163.4|23167.9|23127.9|0
1647228900000|2022-03-14 03:35:00|23192|23152|23159.2|23119.2|23194.1|23154.1|23158.6|23118.6|0
1647229200000|2022-03-14 03:40:00|23159.9|23119.9|23124.6|23084.6|23161.7|23121.7|23109|23069|0
1647229500000|2022-03-14 03:45:00|23124|23084|23101.1|23061.1|23138.4|23098.4|23098|23058|0
1647229800000|2022-03-14 03:50:00|23101.7|23061.7|23135.3|23095.3|23135.3|23095.3|23101.7|23061.7|0
1647230100000|2022-03-14 03:55:00|23134|23094|23116.8|23076.8|23134|23094|23116.8|23076.8|0
1647230400000|2022-03-14 04:00:00|23117.4|23077.4|23129.3|23089.3|23135.5|23095.5|23109.3|23069.3|0
1647230700000|2022-03-14 04:05:00|23128.1|23088.1|23120|23080|23129.3|23089.3|23110.8|23070.8|0
1647231000000|2022-03-14 04:10:00|23119.4|23079.4|23104.6|23064.6|23123.1|23083.1|23092.2|23052.2|0
1647231300000|2022-03-14 04:15:00|23104|23064|23110.9|23070.9|23115.7|23075.7|23103.3|23063.3|0
1647231600000|2022-03-14 04:20:00|23111.4|23071.4|23151.1|23111.1|23152.9|23112.9|23104.6|23064.6|0
1647231900000|2022-03-14 04:25:00|23149.4|23109.4|23132.5|23092.5|23154.2|23114.2|23128|23088|0
1647232200000|2022-03-14 04:30:00|23133.1|23093.1|23131.1|23091.1|23143.5|23103.5|23121.8|23081.8|0
1647232500000|2022-03-14 04:35:00|23131.7|23091.7|23127.3|23087.3|23137.3|23097.3|23120.1|23080.1|0
1647232800000|2022-03-14 04:40:00|23126.7|23086.7|23124.2|23084.2|23127.3|23087.3|23121.1|23081.1|0
1647233100000|2022-03-14 04:45:00|23124.8|23084.8|23102.4|23062.4|23129.1|23089.1|23102.4|23062.4|0
1647233400000|2022-03-14 04:50:00|23104.2|23064.2|23101.1|23061.1|23108.6|23068.6|23099.3|23059.3|0
1647233700000|2022-03-14 04:55:00|23103.4|23063.4|23132.2|23092.2|23144.7|23104.7|23102.4|23062.4|0
1647234000000|2022-03-14 05:00:00|23131.6|23091.6|23123.2|23083.2|23147.7|23107.7|23112.5|23072.5|0
1647234300000|2022-03-14 05:05:00|23123.8|23083.8|23193.1|23153.1|23200.7|23160.7|23117|23077|0
1647234600000|2022-03-14 05:10:00|23193.7|23153.7|23185.2|23145.2|23197.6|23157.6|23162.1|23122.1|0
1647234900000|2022-03-14 05:15:00|23184.6|23144.6|23163.5|23123.5|23184.6|23144.6|23163.5|23123.5|0
1647235200000|2022-03-14 05:20:00|23162.9|23122.9|23157.5|23117.5|23171.7|23131.7|23151.3|23111.3|0
1647235500000|2022-03-14 05:25:00|23158.1|23118.1|23193.6|23153.6|23193.6|23153.6|23157.5|23117.5|0
1647235800000|2022-03-14 05:30:00|23190.5|23150.5|23171.9|23131.9|23196.7|23156.7|23165.7|23125.7|0
1647236100000|2022-03-14 05:35:00|23172.5|23132.5|23181.2|23141.2|23184.3|23144.3|23172.5|23132.5|0
1647236400000|2022-03-14 05:40:00|23181.8|23141.8|23195.2|23155.2|23195.2|23155.2|23178.1|23138.1|0
1647236700000|2022-03-14 05:45:00|23195.3|23155.3|23196.6|23156.6|23198.4|23158.4|23193.5|23153.5|0
1647237000000|2022-03-14 05:50:00|23196|23156|23198.4|23158.4|23202.8|23162.8|23192.2|23152.2|0
1647237300000|2022-03-14 05:55:00|23199|23159|23207.5|23167.5|23217|23177|23195.3|23155.3|0
1647237600000|2022-03-14 06:00:00|23207.4|23167.4|23121|23081|23208.8|23168.8|23113.4|23073.4|0
1647237900000|2022-03-14 06:05:00|23121.5|23081.5|23114.8|23074.8|23129|23089|23110.4|23070.4|0
1647238200000|2022-03-14 06:10:00|23115.4|23075.4|23110.4|23070.4|23132.1|23092.1|23107.3|23067.3|0
1647238500000|2022-03-14 06:15:00|23111|23071|23164.6|23124.6|23164.6|23124.6|23086.8|23046.8|0
1647238800000|2022-03-14 06:20:00|23164|23124|23298|23258|23298|23258|23125.9|23085.9|0
1647239100000|2022-03-14 06:25:00|23297.4|23257.4|23288.8|23248.8|23316.7|23276.7|23259.7|23219.7|0
1647239400000|2022-03-14 06:30:00|23291.7|23251.7|23274.1|23234.1|23322.5|23282.5|23263.6|23223.6|0
1647239700000|2022-03-14 06:35:00|23274.7|23234.7|23342.4|23302.4|23344.2|23304.2|23264.9|23224.9|0
1647240000000|2022-03-14 06:40:00|23342.5|23302.5|23313.1|23273.1|23351.7|23311.7|23297.6|23257.6|0
1647240300000|2022-03-14 06:45:00|23313.7|23273.7|23303.9|23263.9|23331.8|23291.8|23303.9|23263.9|0
1647240600000|2022-03-14 06:50:00|23303.3|23263.3|23254.2|23214.2|23303.3|23263.3|23247.9|23207.9|0
1647240900000|2022-03-14 06:55:00|23253.6|23213.6|23379.7|23339.7|23387.1|23347.1|23251|23211|0
1647241200000|2022-03-14 07:00:00|23376.1|23336.1|23330.5|23315.5|23376.1|23336.1|23253|23232.6|175
1647241500000|2022-03-14 07:05:00|23333|23318|23388|23373|23388|23373|23318|23303|106
1647241800000|2022-03-14 07:10:00|23390.5|23375.5|23375.5|23360.5|23405.5|23390.5|23345.5|23330.5|45
1647242100000|2022-03-14 07:15:00|23378|23363|23383|23368|23390.5|23375.5|23345.5|23330.5|47
1647242400000|2022-03-14 07:20:00|23385.5|23370.5|23403|23388|23405.5|23390.5|23373|23358|67
1647242700000|2022-03-14 07:25:00|23400.5|23385.5|23408|23393|23423|23408|23383|23368|26
1647243000000|2022-03-14 07:30:00|23405.5|23390.5|23405.5|23390.5|23415.5|23400.5|23363|23348|31
1647243300000|2022-03-14 07:35:00|23403|23388|23400.5|23385.5|23443|23428|23390.5|23375.5|38
1647243600000|2022-03-14 07:40:00|23403|23388|23393|23378|23405.5|23390.5|23383|23368|9
1647243900000|2022-03-14 07:45:00|23388|23373|23345.5|23330.5|23393|23378|23345.5|23330.5|208
1647244200000|2022-03-14 07:50:00|23343|23328|23343|23328|23358|23343|23330.5|23315.5|23
1647244500000|2022-03-14 07:55:00|23345.5|23330.5|23353|23338|23353|23338|23323|23308|49
1647244800000|2022-03-14 08:00:00|23365.5|23350.5|23298|23283|23368|23353|23290.5|23275.5|654
1647245100000|2022-03-14 08:05:00|23300.5|23285.5|23373|23358|23405.5|23390.5|23258|23243|647
1647245400000|2022-03-14 08:10:00|23370.5|23355.5|23355.5|23340.5|23458|23443|23338|23323|721
1647245700000|2022-03-14 08:15:00|23358|23343|23328|23313|23365.5|23350.5|23285.5|23270.5|320
1647246000000|2022-03-14 08:20:00|23325.5|23310.5|23368|23353|23378|23363|23308|23293|261
1647246300000|2022-03-14 08:25:00|23370.5|23355.5|23325.5|23310.5|23373|23358|23288|23273|510
1647246600000|2022-03-14 08:30:00|23323|23308|23260.5|23245.5|23323|23308|23243|23228|251
1647246900000|2022-03-14 08:35:00|23258|23243|23305.5|23290.5|23335.5|23320.5|23248|23233|202
1647247200000|2022-03-14 08:40:00|23309.5|23294.5|23314.5|23299.5|23347|23332|23272|23257|196
1647247500000|2022-03-14 08:45:00|23312|23297|23347|23332|23357|23342|23309.5|23294.5|110
1647247800000|2022-03-14 08:50:00|23349.5|23334.5|23349.5|23334.5|23402|23387|23317|23302|366
1647248100000|2022-03-14 08:55:00|23352|23337|23402|23387|23417|23402|23337|23322|205
1647248400000|2022-03-14 09:00:00|23404.5|23389.5|23464.5|23449.5|23472|23457|23387|23372|316
1647248700000|2022-03-14 09:05:00|23467|23452|23487|23472|23502|23487|23454.5|23439.5|252
1647249000000|2022-03-14 09:10:00|23489.5|23474.5|23477|23462|23552|23537|23462|23447|430
1647249300000|2022-03-14 09:15:00|23474.5|23459.5|23479.5|23464.5|23507|23492|23437|23422|341
1647249600000|2022-03-14 09:20:00|23482|23467|23457|23442|23507|23492|23454.5|23439.5|281
1647249900000|2022-03-14 09:25:00|23459.5|23444.5|23457|23442|23469.5|23454.5|23422|23407|263
1647250200000|2022-03-14 09:30:00|23462|23447|23482|23467|23492|23477|23449.5|23434.5|356
1647250500000|2022-03-14 09:35:00|23484.5|23469.5|23564.5|23549.5|23564.5|23549.5|23474.5|23459.5|393
1647250800000|2022-03-14 09:40:00|23567|23552|23577|23562|23632|23617|23552|23537|695
1647251100000|2022-03-14 09:45:00|23579.5|23564.5|23564.5|23549.5|23604.5|23589.5|23562|23547|377
1647251400000|2022-03-14 09:50:00|23567|23552|23574.5|23559.5|23602|23587|23544.5|23529.5|322
1647251700000|2022-03-14 09:55:00|23577|23562|23574.5|23559.5|23627|23612|23534.5|23519.5|496
1647252000000|2022-03-14 10:00:00|23577|23562|23542|23527|23589.5|23574.5|23529.5|23514.5|501
1647252300000|2022-03-14 10:05:00|23547|23532|23499.5|23484.5|23552|23537|23487|23472|249
1647252600000|2022-03-14 10:10:00|23497|23482|23452|23437|23502|23487|23424.5|23409.5|508
1647252900000|2022-03-14 10:15:00|23449.5|23434.5|23469.5|23454.5|23492|23477|23432|23417|91
1647253200000|2022-03-14 10:20:00|23467|23452|23519.5|23504.5|23522|23507|23464.5|23449.5|101
1647253500000|2022-03-14 10:25:00|23517|23502|23557|23542|23559.5|23544.5|23502|23487|164
1647253800000|2022-03-14 10:30:00|23559.5|23544.5|23552|23537|23609.5|23594.5|23527|23512|2132
1647254100000|2022-03-14 10:35:00|23549.5|23534.5|23509.5|23494.5|23559.5|23544.5|23504.5|23489.5|171
1647254400000|2022-03-14 10:40:00|23507|23492|23487|23472|23524.5|23509.5|23477|23462|192
1647254700000|2022-03-14 10:45:00|23489.5|23474.5|23492|23477|23532|23517|23482|23467|115
1647255000000|2022-03-14 10:50:00|23494.5|23479.5|23489.5|23474.5|23494.5|23479.5|23452|23437|448
1647255300000|2022-03-14 10:55:00|23487|23472|23529.5|23514.5|23529.5|23514.5|23479.5|23464.5|100
1647255600000|2022-03-14 11:00:00|23527|23512|23517|23502|23547|23532|23512|23497|72
1647255900000|2022-03-14 11:05:00|23519.5|23504.5|23527|23512|23554.5|23539.5|23519.5|23504.5|67
1647256200000|2022-03-14 11:10:00|23529.5|23514.5|23579.5|23564.5|23582|23567|23522|23507|296
1647256500000|2022-03-14 11:15:00|23577|23562|23562|23547|23582|23567|23552|23537|113
1647256800000|2022-03-14 11:20:00|23564.5|23549.5|23557|23542|23577|23562|23552|23537|86
1647257100000|2022-03-14 11:25:00|23554.5|23539.5|23464.5|23449.5|23557|23542|23452|23437|388
1647257400000|2022-03-14 11:30:00|23462|23447|23437|23422|23507|23492|23432|23417|133
1647257700000|2022-03-14 11:35:00|23439.5|23424.5|23447|23432|23484.5|23469.5|23427|23412|127
1647258000000|2022-03-14 11:40:00|23449.5|23434.5|23394.5|23379.5|23479.5|23464.5|23392|23377|307
1647258300000|2022-03-14 11:45:00|23397|23382|23384.5|23369.5|23414.5|23399.5|23344.5|23329.5|408
1647258600000|2022-03-14 11:50:00|23382|23367|23364.5|23349.5|23419.5|23404.5|23362|23347|293
1647258900000|2022-03-14 11:55:00|23367|23352|23377|23362|23422|23407|23354.5|23339.5|287
1647259200000|2022-03-14 12:00:00|23374.5|23359.5|23397|23382|23409.5|23394.5|23367|23352|140
1647259500000|2022-03-14 12:05:00|23399.5|23384.5|23422|23407|23432|23417|23397|23382|532
1647259800000|2022-03-14 12:10:00|23419.5|23404.5|23407|23392|23427|23412|23397|23382|146
1647260100000|2022-03-14 12:15:00|23404.5|23389.5|23364.5|23349.5|23422|23407|23364.5|23349.5|105
1647260400000|2022-03-14 12:20:00|23367|23352|23332|23317|23377|23362|23329.5|23314.5|209
1647260700000|2022-03-14 12:25:00|23334.5|23319.5|23339.5|23324.5|23357|23342|23329.5|23314.5|144
1647261000000|2022-03-14 12:30:00|23342|23327|23407|23392|23407|23392|23342|23327|130
1647261300000|2022-03-14 12:35:00|23409.5|23394.5|23374.5|23359.5|23409.5|23394.5|23352|23337|330
1647261600000|2022-03-14 12:40:00|23372.9|23357.9|23420.4|23405.4|23430.4|23415.4|23367.9|23352.9|143
1647261900000|2022-03-14 12:45:00|23422.9|23407.9|23417.9|23402.9|23437.9|23422.9|23390.4|23375.4|210
1647262200000|2022-03-14 12:50:00|23420.4|23405.4|23405.4|23390.4|23455.4|23440.4|23382.9|23367.9|371
1647262500000|2022-03-14 12:55:00|23407.9|23392.9|23415.4|23400.4|23435.4|23420.4|23375.4|23360.4|697
1647262800000|2022-03-14 13:00:00|23412.9|23397.9|23420.4|23405.4|23430.4|23415.4|23387.9|23372.9|136
1647263100000|2022-03-14 13:05:00|23422.9|23407.9|23425.4|23410.4|23440.4|23425.4|23410.4|23395.4|192
1647263400000|2022-03-14 13:10:00|23427.9|23412.9|23440.4|23425.4|23442.9|23427.9|23420.4|23405.4|88
1647263700000|2022-03-14 13:15:00|23435.4|23420.4|23455.4|23440.4|23455.4|23440.4|23430.4|23415.4|342
1647264000000|2022-03-14 13:20:00|23457.9|23442.9|23452.9|23437.9|23467.9|23452.9|23435.4|23420.4|417
1647264300000|2022-03-14 13:25:00|23450.4|23435.4|23425.4|23410.4|23460.4|23445.4|23425.4|23410.4|96
1647264600000|2022-03-14 13:30:00|23427.9|23412.9|23370.4|23355.4|23455.4|23440.4|23367.9|23352.9|212
1647264900000|2022-03-14 13:35:00|23375.4|23360.4|23342.9|23327.9|23395.4|23380.4|23317.9|23302.9|170
1647265200000|2022-03-14 13:40:00|23340.4|23325.4|23422.9|23407.9|23437.9|23422.9|23310.4|23295.4|208
1647265500000|2022-03-14 13:45:00|23420.4|23405.4|23427.9|23412.9|23450.4|23435.4|23402.9|23387.9|239
1647265800000|2022-03-14 13:50:00|23430.4|23415.4|23410.4|23395.4|23442.9|23427.9|23402.9|23387.9|252
1647266100000|2022-03-14 13:55:00|23407.9|23392.9|23415.4|23400.4|23435.4|23420.4|23387.9|23372.9|314
1647266400000|2022-03-14 14:00:00|23410.4|23395.4|23420.4|23405.4|23450.4|23435.4|23380.4|23365.4|162
1647266700000|2022-03-14 14:05:00|23425.4|23410.4|23485.4|23470.4|23485.4|23470.4|23417.9|23402.9|198
1647267000000|2022-03-14 14:10:00|23482.9|23467.9|23510.4|23495.4|23525.4|23510.4|23477.9|23462.9|227
1647267300000|2022-03-14 14:15:00|23512.9|23497.9|23525.4|23510.4|23530.4|23515.4|23485.4|23470.4|230
1647267600000|2022-03-14 14:20:00|23527.9|23512.9|23540.4|23525.4|23545.4|23530.4|23510.4|23495.4|174
1647267900000|2022-03-14 14:25:00|23542.9|23527.9|23507.9|23492.9|23555.4|23540.4|23490.4|23475.4|187
1647268200000|2022-03-14 14:30:00|23505.4|23490.4|23482.9|23467.9|23510.4|23495.4|23460.4|23445.4|184
1647268500000|2022-03-14 14:35:00|23485.4|23470.4|23500.4|23485.4|23510.4|23495.4|23482.9|23467.9|1110
1647268800000|2022-03-14 14:40:00|23505.4|23490.4|23505.4|23490.4|23520.4|23505.4|23490.4|23475.4|642
1647269100000|2022-03-14 14:45:00|23507.9|23492.9|23505.4|23490.4|23525.4|23510.4|23490.4|23475.4|116
1647269400000|2022-03-14 14:50:00|23502.9|23487.9|23550.4|23535.4|23565.4|23550.4|23495.4|23480.4|182
1647269700000|2022-03-14 14:55:00|23547.9|23532.9|23590.4|23575.4|23592.9|23577.9|23542.9|23527.9|234
1647270000000|2022-03-14 15:00:00|23595.4|23580.4|23580.4|23565.4|23605.4|23590.4|23570.4|23555.4|500
1647270300000|2022-03-14 15:05:00|23582.9|23567.9|23555.4|23540.4|23590.4|23575.4|23550.4|23535.4|213
1647270600000|2022-03-14 15:10:00|23552.4|23537.4|23522.4|23507.4|23564.9|23549.9|23517.4|23502.4|159
1647270900000|2022-03-14 15:15:00|23524.9|23509.9|23497.4|23482.4|23544.9|23529.9|23492.4|23477.4|228
1647271200000|2022-03-14 15:20:00|23499.9|23484.9|23472.4|23457.4|23499.9|23484.9|23457.4|23442.4|197
1647271500000|2022-03-14 15:25:00|23467.4|23452.4|23467.4|23452.4|23487.4|23472.4|23464.9|23449.9|116
1647271800000|2022-03-14 15:30:00|23469.9|23454.9|23497.4|23482.4|23497.4|23482.4|23457.4|23442.4|187
1647272100000|2022-03-14 15:35:00|23492.4|23477.4|23494.9|23479.9|23497.4|23482.4|23474.9|23459.9|264
1647272400000|2022-03-14 15:40:00|23492.4|23477.4|23482.4|23467.4|23497.4|23482.4|23462.4|23447.4|391
1647272700000|2022-03-14 15:45:00|23479.9|23464.9|23432.4|23417.4|23482.4|23467.4|23427.4|23412.4|141
1647273000000|2022-03-14 15:50:00|23429.9|23414.9|23427.4|23412.4|23432.4|23417.4|23407.4|23392.4|480
1647273300000|2022-03-14 15:55:00|23424.9|23409.9|23419.9|23404.9|23432.4|23417.4|23392.4|23377.4|153
1647273600000|2022-03-14 16:00:00|23417.4|23402.4|23404.9|23389.9|23417.4|23402.4|23392.4|23377.4|122
1647273900000|2022-03-14 16:05:00|23402.4|23387.4|23402.4|23387.4|23427.4|23412.4|23402.4|23387.4|110
1647274200000|2022-03-14 16:10:00|23404.9|23389.9|23394.9|23379.9|23417.4|23402.4|23384.9|23369.9|206
1647274500000|2022-03-14 16:15:00|23392.4|23377.4|23409.9|23394.9|23414.9|23399.9|23387.4|23372.4|157
1647274800000|2022-03-14 16:20:00|23412.4|23397.4|23432.4|23417.4|23437.4|23422.4|23397.4|23382.4|171
1647275100000|2022-03-14 16:25:00|23427.4|23412.4|23427.4|23412.4|23429.9|23414.9|23407.4|23392.4|280
1647275400000|2022-03-14 16:30:00|23432.4|23417.4|23424.9|23409.9|23442.4|23427.4|23399.9|23384.9|741
1647275700000|2022-03-14 16:35:00|23422.4|23407.4|23412.4|23397.4|23432.4|23417.4|23402.4|23387.4|264
1647276000000|2022-03-14 16:40:00|23409.9|23394.9|23397.4|23382.4|23464.9|23449.9|23394.9|23379.9|175
1647276300000|2022-03-14 16:45:00|23394.9|23379.9|23327.4|23312.4|23397.4|23382.4|23317.4|23302.4|245
1647276600000|2022-03-14 16:50:00|23329.9|23309.9|23304.9|23284.9|23339.9|23314.9|23304.9|23284.9|75
1647276900000|2022-03-14 16:55:00|23299.9|23274.9|23314.9|23289.9|23339.9|23319.9|23299.9|23274.9|92
1647277200000|2022-03-14 17:00:00|23309.9|23294.9|23289.9|23269.9|23329.9|23309.9|23289.9|23264.9|34
1647277500000|2022-03-14 17:05:00|23294.9|23264.9|23299.9|23279.9|23319.9|23299.9|23289.9|23264.9|24
1647277800000|2022-03-14 17:10:00|23304.9|23284.9|23319.9|23294.9|23324.9|23299.9|23299.9|23279.9|22
1647278100000|2022-03-14 17:15:00|23314.9|23289.9|23354.9|23334.9|23359.9|23339.9|23309.9|23284.9|44
1647278400000|2022-03-14 17:20:00|23349.9|23329.9|23349.9|23324.9|23359.9|23339.9|23324.9|23304.9|24
1647278700000|2022-03-14 17:25:00|23344.9|23329.9|23309.9|23289.9|23349.9|23329.9|23304.9|23284.9|8
1647279000000|2022-03-14 17:30:00|23314.9|23294.9|23299.9|23274.9|23324.9|23299.9|23264.9|23239.9|71
1647279300000|2022-03-14 17:35:00|23294.9|23269.9|23234.9|23209.9|23294.9|23274.9|23229.9|23204.9|122
1647279600000|2022-03-14 17:40:00|23239.9|23214.9|23244.9|23219.9|23254.9|23234.9|23219.9|23199.9|13
1647279900000|2022-03-14 17:45:00|23249.9|23224.9|23229.9|23204.9|23264.9|23244.9|23224.9|23204.9|17
1647280200000|2022-03-14 17:50:00|23234.9|23209.9|23234.9|23214.9|23249.9|23224.9|23219.9|23199.9|59
1647280500000|2022-03-14 17:55:00|23229.9|23209.9|23239.9|23214.9|23259.9|23239.9|23229.9|23209.9|15
1647280800000|2022-03-14 18:00:00|23234.9|23219.9|23229.9|23209.9|23239.9|23219.9|23224.9|23199.9|9
1647281100000|2022-03-14 18:05:00|23234.9|23204.9|23234.9|23214.9|23244.9|23219.9|23229.9|23204.9|25
1647281400000|2022-03-14 18:10:00|23239.9|23219.9|23244.9|23219.9|23244.9|23224.9|23224.9|23204.9|8
1647281700000|2022-03-14 18:15:00|23239.9|23214.9|23229.9|23204.9|23244.9|23219.9|23219.9|23199.9|9
1647282000000|2022-03-14 18:20:00|23234.9|23209.9|23214.9|23194.9|23234.9|23214.9|23204.9|23184.9|12
1647282300000|2022-03-14 18:25:00|23219.9|23199.9|23209.9|23184.9|23229.9|23204.9|23204.9|23184.9|11
1647282600000|2022-03-14 18:30:00|23204.9|23189.9|23219.9|23199.9|23219.9|23199.9|23199.9|23179.9|44
1647282900000|2022-03-14 18:35:00|23224.9|23204.9|23229.9|23204.9|23239.9|23219.9|23219.9|23194.9|31
1647283200000|2022-03-14 18:40:00|23234.9|23209.9|23219.9|23199.9|23234.9|23214.9|23209.9|23184.9|22
1647283500000|2022-03-14 18:45:00|23224.9|23189.9|23214.9|23189.9|23224.9|23194.9|23204.9|23179.9|22
1647283800000|2022-03-14 18:50:00|23219.9|23194.9|23239.9|23219.9|23239.9|23219.9|23204.9|23184.9|5
1647284100000|2022-03-14 18:55:00|23244.9|23224.9|23269.9|23244.9|23269.9|23249.9|23239.9|23219.9|21
1647284400000|2022-03-14 19:00:00|23264.9|23249.9|23304.9|23279.9|23319.9|23294.9|23254.9|23229.9|70
1647284700000|2022-03-14 19:05:00|23299.9|23274.9|23274.9|23249.9|23309.9|23284.9|23264.9|23244.9|22
1647285000000|2022-03-14 19:10:00|23269.9|23244.9|23299.9|23274.9|23304.9|23284.9|23269.9|23244.9|8
1647285300000|2022-03-14 19:15:00|23304.9|23279.9|23294.9|23274.9|23324.9|23299.9|23284.9|23259.9|9
1647285600000|2022-03-14 19:20:00|23299.9|23269.9|23314.9|23294.9|23314.9|23294.9|23284.9|23264.9|12
1647285900000|2022-03-14 19:25:00|23309.9|23289.9|23292.4|23277.4|23314.9|23294.9|23289.9|23269.9|30
1647286200000|2022-03-14 19:30:00|23294.9|23279.9|23254.9|23239.9|23297.4|23282.4|23234.9|23219.9|28
1647286500000|2022-03-14 19:35:00|23257.4|23242.4|23274.9|23259.9|23289.9|23274.9|23249.9|23234.9|18
1647286800000|2022-03-14 19:40:00|23272.4|23257.4|23294.9|23279.9|23294.9|23279.9|23269.9|23254.9|8
1647287100000|2022-03-14 19:45:00|23297.4|23282.4|23279.9|23264.9|23302.4|23287.4|23264.9|23249.9|24
1647287400000|2022-03-14 19:50:00|23274.9|23259.9|23269.9|23254.9|23297.4|23282.4|23262.4|23247.4|23
1647287700000|2022-03-14 19:55:00|23272.4|23257.4|23284.9|23269.9|23307.4|23292.4|23272.4|23257.4|26
1647288000000|2022-03-14 20:00:00|23287.4|23272.4|23289.9|23274.9|23314.9|23299.9|23287.4|23272.4|10
1647288300000|2022-03-14 20:05:00|23292.4|23277.4|23302.4|23287.4|23304.9|23289.9|23289.9|23274.9|3
1647288600000|2022-03-14 20:10:00|23304.9|23289.9|23297.4|23282.4|23307.4|23292.4|23297.4|23282.4|7
1647288900000|2022-03-14 20:15:00|23294.9|23279.9|23274.9|23259.9|23294.9|23279.9|23274.9|23259.9|3
1647289200000|2022-03-14 20:20:00|23272.4|23257.4|23269.9|23254.9|23277.4|23262.4|23269.9|23254.9|1
1647289500000|2022-03-14 20:25:00|23272.4|23257.4|23279.9|23264.9|23279.9|23264.9|23269.9|23254.9|1
1647289800000|2022-03-14 20:30:00|23277.4|23262.4|23289.9|23274.9|23289.9|23274.9|23277.4|23262.4|2
1647290100000|2022-03-14 20:35:00|23287.4|23272.4|23304.9|23289.9|23304.9|23289.9|23287.4|23272.4|15
1647290400000|2022-03-14 20:40:00|23307.4|23292.4|23317.4|23302.4|23322.4|23307.4|23307.4|23292.4|7
1647290700000|2022-03-14 20:45:00|23319.9|23304.9|23319.9|23304.9|23322.4|23307.4|23319.9|23304.9|4
1647291000000|2022-03-14 20:50:00|23322.4|23307.4|23329.9|23314.9|23329.9|23314.9|23319.9|23304.9|9
1647291300000|2022-03-14 20:55:00|23337.4|23322.4|23332.4|23317.4|23357.4|23342.4|23332.4|23317.4|16
1647291600000|2022-03-14 21:00:00|23339.5|23299.5|23337.1|23297.1|23339.5|23299.5|23331.5|23291.5|0
1647291900000|2022-03-14 21:05:00|23335.8|23295.8|23337.7|23297.7|23337.7|23297.7|23334.6|23294.6|0
1647292200000|2022-03-14 21:10:00|23334.6|23294.6|23334|23294|23334.6|23294.6|23334|23294|0
1647292500000|2022-03-14 21:15:00|23333.6|23293.6|23331.9|23291.9|23333.6|23293.6|23331.9|23291.9|0
1647292800000|2022-03-14 21:20:00|23327.6|23287.6|23322.7|23282.7|23328.3|23288.3|23314.2|23274.2|0
1647293100000|2022-03-14 21:25:00|23321.5|23281.5|23317.8|23277.8|23321.5|23281.5|23316|23276|0
1647293400000|2022-03-14 21:30:00|23319.7|23279.7|23320.3|23280.3|23322.7|23282.7|23319.1|23279.1|0
1647293700000|2022-03-14 21:35:00|23318.5|23278.5|23319.7|23279.7|23320.3|23280.3|23318.5|23278.5|0
1647294000000|2022-03-14 21:40:00|23318.5|23278.5|23323.4|23283.4|23327.6|23287.6|23318.5|23278.5|0
1647294300000|2022-03-14 21:45:00|23324|23284|23325.8|23285.8|23327|23287|23324|23284|0
1647294600000|2022-03-14 21:50:00|23325.2|23285.2|23348.6|23308.6|23350.3|23310.3|23324.6|23284.6|0
1647294900000|2022-03-14 21:55:00|23349.9|23309.9|23356|23316|23357.8|23317.8|23349.3|23309.3|0
1647295200000|2022-03-14 22:00:00|23356.1|23316.1|23345.8|23305.8|23356.4|23316.4|23333.9|23293.9|0
1647295500000|2022-03-14 22:05:00|23347.7|23307.7|23330.2|23290.2|23347.7|23307.7|23327|23287|0
1647295800000|2022-03-14 22:10:00|23330.8|23290.8|23340.2|23300.2|23350.1|23310.1|23330.8|23290.8|0
1647296100000|2022-03-14 22:15:00|23340.1|23300.1|23333.3|23293.3|23342.6|23302.6|23330.8|23290.8|0
1647296400000|2022-03-14 22:20:00|23333.9|23293.9|23335.2|23295.2|23337.6|23297.6|23330.8|23290.8|0
1647296700000|2022-03-14 22:25:00|23335.1|23295.1|23314.5|23274.5|23337.6|23297.6|23305.8|23265.8|0
1647297000000|2022-03-14 22:30:00|23314.6|23274.6|23357|23317|23373.2|23333.2|23305.8|23265.8|0
1647297300000|2022-03-14 22:35:00|23356.4|23316.4|23397.2|23357.2|23403.4|23363.4|23356.4|23316.4|0
1647297600000|2022-03-14 22:40:00|23397.8|23357.8|23384.9|23344.9|23400.9|23360.9|23378.7|23338.7|0
1647297900000|2022-03-14 22:45:00|23385|23345|23391.2|23351.2|23408|23368|23383.1|23343.1|0
1647298200000|2022-03-14 22:50:00|23391.1|23351.1|23383.1|23343.1|23395.5|23355.5|23381.2|23341.2|0
1647298500000|2022-03-14 22:55:00|23383|23343|23381.2|23341.2|23391.2|23351.2|23378.1|23338.1|0
1647298800000|2022-03-14 23:00:00|23381.1|23341.1|23357.2|23317.2|23389.3|23349.3|23352.9|23312.9|0
1647299100000|2022-03-14 23:05:00|23354.7|23314.7|23363.5|23323.5|23371.6|23331.6|23352.9|23312.9|0
1647299400000|2022-03-14 23:10:00|23363.4|23323.4|23363.5|23323.5|23363.5|23323.5|23340.4|23300.4|0
1647299700000|2022-03-14 23:15:00|23365.3|23325.3|23376|23336|23380.3|23340.3|23359.1|23319.1|0
1647300000000|2022-03-14 23:20:00|23380.3|23340.3|23365.8|23325.8|23381.4|23341.4|23365.8|23325.8|0
1647300300000|2022-03-14 23:25:00|23365.7|23325.7|23374.5|23334.5|23380.8|23340.8|23363.9|23323.9|0
1647300600000|2022-03-14 23:30:00|23367.8|23327.8|23360.3|23320.3|23377.8|23337.8|23357.2|23317.2|0
1647300900000|2022-03-14 23:35:00|23361.5|23321.5|23379|23339|23382.2|23342.2|23361.5|23321.5|0
1647301200000|2022-03-14 23:40:00|23377.8|23337.8|23371.5|23331.5|23383.4|23343.4|23363.4|23323.4|0
1647301500000|2022-03-14 23:45:00|23371.6|23331.6|23351.9|23311.9|23375.9|23335.9|23344.7|23304.7|0
1647301800000|2022-03-14 23:50:00|23352.5|23312.5|23349.4|23309.4|23355.7|23315.7|23343.2|23303.2|0
1647302100000|2022-03-14 23:55:00|23350.7|23310.7|23347.5|23307.5|23356.9|23316.9|23343.2|23303.2|0
1647302400000|2022-03-15 00:00:00|23346.3|23306.3|23333.8|23293.8|23360|23320|23328.8|23288.8|0
1647302700000|2022-03-15 00:05:00|23335|23295|23353.8|23313.8|23360|23320|23335|23295|0
1647303000000|2022-03-15 00:10:00|23352.5|23312.5|23316.8|23276.8|23358.1|23318.1|23308|23268|0
1647303300000|2022-03-15 00:15:00|23316.7|23276.7|23297.6|23257.6|23316.8|23276.8|23285.2|23245.2|0
1647303600000|2022-03-15 00:20:00|23298.2|23258.2|23297.8|23257.8|23313.1|23273.1|23291.5|23251.5|0
1647303900000|2022-03-15 00:25:00|23298.9|23258.9|23322.4|23282.4|23322.5|23282.5|23288.5|23248.5|0
1647304200000|2022-03-15 00:30:00|23323|23283|23378.3|23338.3|23380|23340|23323|23283|0
1647304500000|2022-03-15 00:35:00|23377.7|23337.7|23378.2|23338.2|23421.8|23381.8|23372.1|23332.1|0
1647304800000|2022-03-15 00:40:00|23376.4|23336.4|23367.5|23327.5|23381.3|23341.3|23350.3|23310.3|0
1647305100000|2022-03-15 00:45:00|23366.9|23326.9|23364.2|23324.2|23393.9|23353.9|23362.6|23322.6|0
1647305400000|2022-03-15 00:50:00|23364.3|23324.3|23350.2|23310.2|23368.7|23328.7|23345.7|23305.7|0
1647305700000|2022-03-15 00:55:00|23350.4|23310.4|23336.5|23296.5|23367.6|23327.6|23328.4|23288.4|0
1647306000000|2022-03-15 01:00:00|23337.1|23297.1|23365.7|23325.7|23372|23332|23337.1|23297.1|0
1647306300000|2022-03-15 01:05:00|23365.1|23325.1|23331.5|23291.5|23365.1|23325.1|23331.4|23291.4|0
1647306600000|2022-03-15 01:10:00|23332.1|23292.1|23331.5|23291.5|23348.8|23308.8|23327|23287|0
1647306900000|2022-03-15 01:15:00|23330.9|23290.9|23281.9|23241.9|23333.3|23293.3|23281.9|23241.9|0
1647307200000|2022-03-15 01:20:00|23282|23242|23333.6|23293.6|23333.6|23293.6|23281.9|23241.9|0
1647307500000|2022-03-15 01:25:00|23334.1|23294.1|23299.4|23259.4|23349.4|23309.4|23287.1|23247.1|0
1647307800000|2022-03-15 01:30:00|23299.3|23259.3|23230.9|23190.9|23302.6|23262.6|23230.8|23190.8|0
1647308100000|2022-03-15 01:35:00|23233.2|23193.2|23224.8|23184.8|23266.4|23226.4|23212|23172|0
1647308400000|2022-03-15 01:40:00|23225.4|23185.4|23241.8|23201.8|23260.4|23220.4|23224.8|23184.8|0
1647308700000|2022-03-15 01:45:00|23243|23203|23254.2|23214.2|23257.4|23217.4|23226.2|23186.2|0
1647309000000|2022-03-15 01:50:00|23254.8|23214.8|23199.9|23159.9|23279.2|23239.2|23193.7|23153.7|0
1647309300000|2022-03-15 01:55:00|23200|23160|23190.8|23150.8|23210.6|23170.6|23171.9|23131.9|0
1647309600000|2022-03-15 02:00:00|23189.1|23149.1|23228.1|23188.1|23232.6|23192.6|23175.4|23135.4|0
1647309900000|2022-03-15 02:05:00|23228.7|23188.7|23266.7|23226.7|23282.3|23242.3|23228.7|23188.7|0
1647310200000|2022-03-15 02:10:00|23266.2|23226.2|23274.8|23234.8|23288.6|23248.6|23254.4|23214.4|0
1647310500000|2022-03-15 02:15:00|23274.7|23234.7|23262.5|23222.5|23298.2|23258.2|23257.4|23217.4|0
1647310800000|2022-03-15 02:20:00|23262.6|23222.6|23267|23227|23268.8|23228.8|23234.5|23194.5|0
1647311100000|2022-03-15 02:25:00|23266.9|23226.9|23298|23258|23298|23258|23251.4|23211.4|0
1647311400000|2022-03-15 02:30:00|23298.6|23258.6|23323|23283|23326.1|23286.1|23281|23241|0
1647311700000|2022-03-15 02:35:00|23323.1|23283.1|23351.1|23311.1|23365.4|23325.4|23323.1|23283.1|0
1647312000000|2022-03-15 02:40:00|23352.8|23312.8|23332.4|23292.4|23365.1|23325.1|23331|23291|0
1647312300000|2022-03-15 02:45:00|23332.9|23292.9|23354|23314|23377.6|23337.6|23332.3|23292.3|0
1647312600000|2022-03-15 02:50:00|23353.9|23313.9|23343.2|23303.2|23371.2|23331.2|23332.1|23292.1|0
1647312900000|2022-03-15 02:55:00|23343.8|23303.8|23350.7|23310.7|23355.6|23315.6|23322.8|23282.8|0
1647313200000|2022-03-15 03:00:00|23350.8|23310.8|23338.6|23298.6|23360.3|23320.3|23326|23286|0
1647313500000|2022-03-15 03:05:00|23339.7|23299.7|23313.7|23273.7|23362.1|23322.1|23312.3|23272.3|0
1647313800000|2022-03-15 03:10:00|23313.6|23273.6|23316.7|23276.7|23340.1|23300.1|23312.2|23272.2|0
1647314100000|2022-03-15 03:15:00|23316.2|23276.2|23309.2|23269.2|23321.5|23281.5|23309.1|23269.1|0
1647314400000|2022-03-15 03:20:00|23309.1|23269.1|23323.1|23283.1|23323.1|23283.1|23304.3|23264.3|0
1647314700000|2022-03-15 03:25:00|23322.5|23282.5|23301.2|23261.2|23322.5|23282.5|23290.6|23250.6|0
1647315000000|2022-03-15 03:30:00|23301.8|23261.8|23307.6|23267.6|23312.4|23272.4|23298.1|23258.1|0
1647315300000|2022-03-15 03:35:00|23307.5|23267.5|23306.1|23266.1|23330.9|23290.9|23304.4|23264.4|0
1647315600000|2022-03-15 03:40:00|23304.3|23264.3|23301.1|23261.1|23319.8|23279.8|23288.5|23248.5|0
1647315900000|2022-03-15 03:45:00|23299.7|23259.7|23274.9|23234.9|23304.2|23264.2|23265.6|23225.6|0
1647316200000|2022-03-15 03:50:00|23276.2|23236.2|23288.8|23248.8|23290.5|23250.5|23271.8|23231.8|0
1647316500000|2022-03-15 03:55:00|23288.2|23248.2|23282.7|23242.7|23290.7|23250.7|23273.3|23233.3|0
1647316800000|2022-03-15 04:00:00|23283.3|23243.3|23291.9|23251.9|23294.9|23254.9|23281.2|23241.2|0
1647317100000|2022-03-15 04:05:00|23292.4|23252.4|23273.8|23233.8|23297.2|23257.2|23270.7|23230.7|0
1647317400000|2022-03-15 04:10:00|23273.7|23233.7|23273.8|23233.8|23275.6|23235.6|23267.6|23227.6|0
1647317700000|2022-03-15 04:15:00|23272.6|23232.6|23275.6|23235.6|23275.6|23235.6|23267.6|23227.6|0
1647318000000|2022-03-15 04:20:00|23273.8|23233.8|23270.8|23230.8|23275.6|23235.6|23264.5|23224.5|0
1647318300000|2022-03-15 04:25:00|23270.7|23230.7|23252|23212|23277.1|23237.1|23252|23212|0
1647318600000|2022-03-15 04:30:00|23251.4|23211.4|23257.1|23217.1|23264.6|23224.6|23250.7|23210.7|0
1647318900000|2022-03-15 04:35:00|23257.2|23217.2|23258.4|23218.4|23263.3|23223.3|23250.8|23210.8|0
1647319200000|2022-03-15 04:40:00|23259|23219|23261.6|23221.6|23264.7|23224.7|23255.3|23215.3|0
1647319500000|2022-03-15 04:45:00|23263.4|23223.4|23267.7|23227.7|23270.9|23230.9|23263.2|23223.2|0
1647319800000|2022-03-15 04:50:00|23268.3|23228.3|23283.2|23243.2|23285|23245|23266.4|23226.4|0
1647320100000|2022-03-15 04:55:00|23283.8|23243.8|23280.7|23240.7|23285|23245|23275.7|23235.7|0
1647320400000|2022-03-15 05:00:00|23278.8|23238.8|23244.4|23204.4|23283.2|23243.2|23241.3|23201.3|0
1647320700000|2022-03-15 05:05:00|23244.5|23204.5|23245.8|23205.8|23267.6|23227.6|23238.2|23198.2|0
1647321000000|2022-03-15 05:10:00|23245.9|23205.9|23243|23203|23252.3|23212.3|23220.9|23180.9|0
1647321300000|2022-03-15 05:15:00|23242.4|23202.4|23241.4|23201.4|23267.9|23227.9|23236.8|23196.8|0
1647321600000|2022-03-15 05:20:00|23242|23202|23244.6|23204.6|23247.6|23207.6|23230.2|23190.2|0
1647321900000|2022-03-15 05:25:00|23244.5|23204.5|23242.8|23202.8|23244.6|23204.6|23227.3|23187.3|0
1647322200000|2022-03-15 05:30:00|23242.2|23202.2|23255.4|23215.4|23257.1|23217.1|23222.9|23182.9|0
1647322500000|2022-03-15 05:35:00|23254.8|23214.8|23221.2|23181.2|23261.6|23221.6|23215|23175|0
1647322800000|2022-03-15 05:40:00|23220.6|23180.6|23218.5|23178.5|23234.2|23194.2|23206.2|23166.2|0
1647323100000|2022-03-15 05:45:00|23216.2|23176.2|23217.3|23177.3|23217.3|23177.3|23196.7|23156.7|0
1647323400000|2022-03-15 05:50:00|23217.2|23177.2|23193.5|23153.5|23217.2|23177.2|23182.8|23142.8|0
1647323700000|2022-03-15 05:55:00|23192.9|23152.9|23205.6|23165.6|23205.6|23165.6|23180.7|23140.7|0
1647324000000|2022-03-15 06:00:00|23205|23165|23179.1|23139.1|23205.6|23165.6|23169.8|23129.8|0
1647324300000|2022-03-15 06:05:00|23179.2|23139.2|23198|23158|23204.2|23164.2|23166.7|23126.7|0
1647324600000|2022-03-15 06:10:00|23197.9|23157.9|23229|23189|23236.6|23196.6|23188.7|23148.7|0
1647324900000|2022-03-15 06:15:00|23228.4|23188.4|23204|23164|23236.6|23196.6|23202.2|23162.2|0
1647325200000|2022-03-15 06:20:00|23204.5|23164.5|23222.8|23182.8|23232.1|23192.1|23202.2|23162.2|0
1647325500000|2022-03-15 06:25:00|23223.4|23183.4|23208.6|23168.6|23227.3|23187.3|23199.3|23159.3|0
1647325800000|2022-03-15 06:30:00|23208.5|23168.5|23201.5|23161.5|23214.8|23174.8|23183.7|23143.7|0
1647326100000|2022-03-15 06:35:00|23202.1|23162.1|23210.8|23170.8|23220.3|23180.3|23190.9|23150.9|0
1647326400000|2022-03-15 06:40:00|23210.7|23170.7|23192.3|23152.3|23215.7|23175.7|23190.8|23150.8|0
1647326700000|2022-03-15 06:45:00|23193.4|23153.4|23161|23121|23198.4|23158.4|23151.7|23111.7|0
1647327000000|2022-03-15 06:50:00|23161.6|23121.6|23159.6|23119.6|23165.9|23125.9|23136.2|23096.2|0
1647327300000|2022-03-15 06:55:00|23160.2|23120.2|23185.7|23145.7|23193.7|23153.7|23159.6|23119.6|0
1647327600000|2022-03-15 07:00:00|23190.9|23150.9|23157.4|23142.4|23237.4|23222.4|23152.4|23126.8|66
1647327900000|2022-03-15 07:05:00|23159.9|23144.9|23159.9|23144.9|23182.4|23167.4|23147.4|23132.4|35
1647328200000|2022-03-15 07:10:00|23157.4|23142.4|23079.9|23064.9|23157.4|23142.4|23039.9|23024.9|117
1647328500000|2022-03-15 07:15:00|23077.4|23062.4|23104.9|23089.9|23129.9|23114.9|23072.4|23057.4|127
1647328800000|2022-03-15 07:20:00|23107.4|23092.4|23139.9|23124.9|23154.9|23139.9|23089.9|23074.9|50
1647329100000|2022-03-15 07:25:00|23137.4|23122.4|23079.9|23064.9|23139.9|23124.9|23074.9|23059.9|38
1647329400000|2022-03-15 07:30:00|23077.4|23062.4|23084.9|23069.9|23122.4|23107.4|23057.4|23042.4|57
1647329700000|2022-03-15 07:35:00|23082.4|23067.4|23119.9|23104.9|23127.4|23112.4|23059.9|23044.9|44
1647330000000|2022-03-15 07:40:00|23117.4|23102.4|23119.9|23104.9|23154.9|23139.9|23089.9|23074.9|52
1647330300000|2022-03-15 07:45:00|23117.4|23102.4|23139.9|23124.9|23154.9|23139.9|23114.9|23099.9|52
1647330600000|2022-03-15 07:50:00|23137.4|23122.4|23167.4|23152.4|23177.4|23162.4|23132.4|23117.4|381
1647330900000|2022-03-15 07:55:00|23169.9|23154.9|23194.9|23179.9|23197.4|23182.4|23152.4|23137.4|67
1647331200000|2022-03-15 08:00:00|23187.4|23172.4|23154.9|23139.9|23252.4|23237.4|23147.4|23132.4|1997
1647331500000|2022-03-15 08:05:00|23157.4|23142.4|23252.4|23237.4|23287.4|23272.4|23147.4|23132.4|649
1647331800000|2022-03-15 08:10:00|23249.9|23234.9|23222.4|23207.4|23274.9|23259.9|23204.9|23189.9|542
1647332100000|2022-03-15 08:15:00|23224.9|23209.9|23152.4|23137.4|23224.9|23209.9|23142.4|23127.4|302
1647332400000|2022-03-15 08:20:00|23157.4|23142.4|23082.4|23067.4|23172.4|23157.4|23077.4|23062.4|811
1647332700000|2022-03-15 08:25:00|23084.9|23069.9|23079.9|23064.9|23122.4|23107.4|23062.4|23047.4|308
1647333000000|2022-03-15 08:30:00|23082.4|23067.4|23087.4|23072.4|23087.4|23072.4|23039.9|23024.9|244
1647333300000|2022-03-15 08:35:00|23084.9|23069.9|23062.4|23047.4|23112.4|23097.4|23052.4|23037.4|484
1647333600000|2022-03-15 08:40:00|23064.9|23049.9|23046.6|23031.6|23081.6|23066.6|23041.6|23026.6|299
1647333900000|2022-03-15 08:45:00|23049.1|23034.1|22999.1|22984.1|23049.1|23034.1|22981.6|22966.6|1533
1647334200000|2022-03-15 08:50:00|23001.6|22986.6|22996.6|22981.6|23009.1|22994.1|22971.6|22956.6|467
1647334500000|2022-03-15 08:55:00|22999.1|22984.1|22981.6|22966.6|23001.6|22986.6|22954.1|22939.1|292
1647334800000|2022-03-15 09:00:00|22979.1|22964.1|22996.6|22981.6|23004.1|22989.1|22971.6|22956.6|276
1647335100000|2022-03-15 09:05:00|22991.6|22976.6|22951.6|22936.6|22994.1|22979.1|22946.6|22931.6|892
1647335400000|2022-03-15 09:10:00|22949.1|22934.1|23021.6|23006.6|23021.6|23006.6|22946.6|22931.6|991
1647335700000|2022-03-15 09:15:00|23019.1|23004.1|22969.1|22954.1|23026.6|23011.6|22956.6|22941.6|264
1647336000000|2022-03-15 09:20:00|22971.6|22956.6|22996.6|22981.6|22996.6|22981.6|22936.6|22921.6|167
1647336300000|2022-03-15 09:25:00|22994.1|22979.1|22994.1|22979.1|23036.6|23021.6|22981.6|22966.6|240
1647336600000|2022-03-15 09:30:00|22991.6|22976.6|22996.6|22981.6|23021.6|23006.6|22981.6|22966.6|233
1647336900000|2022-03-15 09:35:00|23001.6|22986.6|23001.6|22986.6|23004.1|22989.1|22966.6|22951.6|676
1647337200000|2022-03-15 09:40:00|22999.1|22984.1|23066.6|23051.6|23076.6|23061.6|22991.6|22976.6|385
1647337500000|2022-03-15 09:45:00|23061.6|23046.6|23124.1|23109.1|23129.1|23114.1|23056.6|23041.6|549
1647337800000|2022-03-15 09:50:00|23121.6|23106.6|23076.6|23061.6|23131.6|23116.6|23071.6|23056.6|454
1647338100000|2022-03-15 09:55:00|23074.1|23059.1|23029.1|23014.1|23079.1|23064.1|23011.6|22996.6|278
1647338400000|2022-03-15 10:00:00|23031.6|23016.6|23019.1|23004.1|23044.1|23029.1|22991.6|22976.6|381
1647338700000|2022-03-15 10:05:00|23021.6|23006.6|23036.6|23021.6|23046.6|23031.6|23004.1|22989.1|202
1647339000000|2022-03-15 10:10:00|23034.1|23019.1|23079.1|23064.1|23081.6|23066.6|23021.6|23006.6|305
1647339300000|2022-03-15 10:15:00|23081.6|23066.6|23104.1|23089.1|23106.6|23091.6|23074.1|23059.1|381
1647339600000|2022-03-15 10:20:00|23101.6|23086.6|23131.6|23116.6|23149.1|23134.1|23091.6|23076.6|1553
1647339900000|2022-03-15 10:25:00|23134.1|23119.1|23146.6|23131.6|23156.6|23141.6|23124.1|23109.1|407
1647340200000|2022-03-15 10:30:00|23151.6|23136.6|23209.1|23194.1|23219.1|23204.1|23151.6|23136.6|492
1647340500000|2022-03-15 10:35:00|23206.6|23191.6|23201.6|23186.6|23221.6|23206.6|23201.6|23186.6|469
1647340800000|2022-03-15 10:40:00|23196.6|23181.6|23156.6|23141.6|23201.6|23186.6|23151.6|23136.6|194
1647341100000|2022-03-15 10:45:00|23154.1|23139.1|23184.1|23169.1|23189.1|23174.1|23141.6|23126.6|919
1647341400000|2022-03-15 10:50:00|23186.6|23171.6|23271.6|23256.6|23276.6|23261.6|23181.6|23166.6|470
1647341700000|2022-03-15 10:55:00|23276.6|23261.6|23231.6|23216.6|23336.6|23321.6|23226.6|23211.6|1587
1647342000000|2022-03-15 11:00:00|23229.1|23214.1|23256.6|23241.6|23256.6|23241.6|23221.6|23206.6|407
1647342300000|2022-03-15 11:05:00|23261.6|23246.6|23281.6|23266.6|23301.6|23286.6|23251.6|23236.6|240
1647342600000|2022-03-15 11:10:00|23284.1|23269.1|23301.6|23286.6|23311.6|23296.6|23271.6|23256.6|1077
1647342900000|2022-03-15 11:15:00|23299.1|23284.1|23249.1|23234.1|23316.6|23301.6|23244.1|23229.1|199
1647343200000|2022-03-15 11:20:00|23251.6|23236.6|23274.1|23259.1|23274.1|23259.1|23231.6|23216.6|476
1647343500000|2022-03-15 11:25:00|23271.6|23256.6|23236.6|23221.6|23286.6|23271.6|23214.1|23199.1|185
1647343800000|2022-03-15 11:30:00|23234.1|23219.1|23271.6|23256.6|23274.1|23259.1|23229.1|23214.1|115
1647344100000|2022-03-15 11:35:00|23274.1|23259.1|23274.1|23259.1|23279.1|23264.1|23246.6|23231.6|1409
1647344400000|2022-03-15 11:40:00|23271.6|23256.6|23231.6|23216.6|23271.6|23256.6|23229.1|23214.1|263
1647344700000|2022-03-15 11:45:00|23229.1|23214.1|23206.6|23191.6|23234.1|23219.1|23201.6|23186.6|128
1647345000000|2022-03-15 11:50:00|23209.1|23194.1|23221.6|23206.6|23226.6|23211.6|23206.6|23191.6|152
1647345300000|2022-03-15 11:55:00|23224.1|23209.1|23224.1|23209.1|23251.6|23236.6|23221.6|23206.6|132
1647345600000|2022-03-15 12:00:00|23226.6|23211.6|23266.6|23251.6|23276.6|23261.6|23199.1|23184.1|184
1647345900000|2022-03-15 12:05:00|23264.1|23249.1|23264.1|23249.1|23296.6|23281.6|23251.6|23236.6|80
1647346200000|2022-03-15 12:10:00|23261.6|23246.6|23314.1|23299.1|23316.6|23301.6|23261.6|23246.6|361
1647346500000|2022-03-15 12:15:00|23311.6|23296.6|23349.1|23334.1|23349.1|23334.1|23306.6|23291.6|144
1647346800000|2022-03-15 12:20:00|23351.6|23336.6|23361.6|23346.6|23396.6|23381.6|23346.6|23331.6|202
1647347100000|2022-03-15 12:25:00|23359.1|23344.1|23349.1|23334.1|23364.1|23349.1|23341.6|23326.6|191
1647347400000|2022-03-15 12:30:00|23351.6|23336.6|23406.6|23391.6|23431.6|23416.6|23351.6|23336.6|988
1647347700000|2022-03-15 12:35:00|23409.1|23394.1|23401.6|23386.6|23421.6|23406.6|23401.6|23386.6|141
1647348000000|2022-03-15 12:40:00|23396.3|23381.3|23373.8|23358.8|23403.8|23388.8|23361.3|23346.3|131
1647348300000|2022-03-15 12:45:00|23376.3|23361.3|23376.3|23361.3|23398.8|23383.8|23363.8|23348.8|851
1647348600000|2022-03-15 12:50:00|23378.8|23363.8|23383.8|23368.8|23388.8|23373.8|23363.8|23348.8|223
1647348900000|2022-03-15 12:55:00|23386.3|23371.3|23391.3|23376.3|23401.3|23386.3|23366.3|23351.3|223
1647349200000|2022-03-15 13:00:00|23393.8|23378.8|23416.3|23401.3|23421.3|23406.3|23391.3|23376.3|197
1647349500000|2022-03-15 13:05:00|23413.8|23398.8|23406.3|23391.3|23426.3|23411.3|23403.8|23388.8|945
1647349800000|2022-03-15 13:10:00|23408.8|23393.8|23446.3|23431.3|23461.3|23446.3|23408.8|23393.8|168
1647350100000|2022-03-15 13:15:00|23448.8|23433.8|23426.3|23411.3|23463.8|23448.8|23423.8|23408.8|104
1647350400000|2022-03-15 13:20:00|23428.8|23413.8|23421.3|23406.3|23438.8|23423.8|23421.3|23406.3|85
1647350700000|2022-03-15 13:25:00|23423.8|23408.8|23428.8|23413.8|23436.3|23421.3|23396.3|23381.3|152
1647351000000|2022-03-15 13:30:00|23423.8|23408.8|23446.3|23431.3|23446.3|23431.3|23401.3|23386.3|257
1647351300000|2022-03-15 13:35:00|23443.8|23428.8|23396.3|23381.3|23468.8|23453.8|23381.3|23366.3|258
1647351600000|2022-03-15 13:40:00|23398.8|23383.8|23296.3|23281.3|23408.8|23393.8|23286.3|23271.3|247
1647351900000|2022-03-15 13:45:00|23301.3|23286.3|23326.3|23311.3|23331.3|23316.3|23261.3|23246.3|251
1647352200000|2022-03-15 13:50:00|23328.8|23313.8|23331.3|23316.3|23351.3|23336.3|23303.8|23288.8|176
1647352500000|2022-03-15 13:55:00|23328.8|23313.8|23351.3|23336.3|23381.3|23366.3|23328.8|23313.8|1152
1647352800000|2022-03-15 14:00:00|23356.3|23341.3|23361.3|23346.3|23376.3|23361.3|23311.3|23296.3|277
1647353100000|2022-03-15 14:05:00|23366.3|23351.3|23308.8|23293.8|23381.3|23366.3|23293.8|23278.8|169
1647353400000|2022-03-15 14:10:00|23306.3|23291.3|23276.3|23261.3|23316.3|23301.3|23243.8|23228.8|198
1647353700000|2022-03-15 14:15:00|23273.8|23258.8|23286.3|23271.3|23298.8|23283.8|23261.3|23246.3|174
1647354000000|2022-03-15 14:20:00|23291.3|23276.3|23323.8|23308.8|23331.3|23316.3|23271.3|23256.3|169
1647354300000|2022-03-15 14:25:00|23321.3|23306.3|23356.3|23341.3|23371.3|23356.3|23301.3|23286.3|279
1647354600000|2022-03-15 14:30:00|23358.8|23343.8|23401.3|23386.3|23411.3|23396.3|23346.3|23331.3|302
1647354900000|2022-03-15 14:35:00|23403.8|23388.8|23436.3|23421.3|23443.8|23428.8|23401.3|23386.3|263
1647355200000|2022-03-15 14:40:00|23438.8|23423.8|23461.3|23446.3|23468.8|23453.8|23436.3|23421.3|209
1647355500000|2022-03-15 14:45:00|23463.8|23448.8|23506.3|23491.3|23521.3|23506.3|23456.3|23441.3|285
1647355800000|2022-03-15 14:50:00|23508.8|23493.8|23468.8|23453.8|23511.3|23496.3|23423.8|23408.8|253
1647356100000|2022-03-15 14:55:00|23471.3|23456.3|23458.8|23443.8|23476.3|23461.3|23433.8|23418.8|265
1647356400000|2022-03-15 15:00:00|23461.3|23446.3|23461.3|23446.3|23476.3|23461.3|23446.3|23431.3|241
1647356700000|2022-03-15 15:05:00|23463.8|23448.8|23471.3|23456.3|23476.3|23461.3|23448.8|23433.8|224
1647357000000|2022-03-15 15:10:00|23467.9|23452.9|23467.9|23452.9|23495.4|23480.4|23432.9|23417.9|208
1647357300000|2022-03-15 15:15:00|23462.9|23447.9|23447.9|23432.9|23465.4|23450.4|23422.9|23407.9|272
1647357600000|2022-03-15 15:20:00|23450.4|23435.4|23437.9|23422.9|23462.9|23447.9|23407.9|23392.9|269
1647357900000|2022-03-15 15:25:00|23435.4|23420.4|23492.9|23477.9|23492.9|23477.9|23427.9|23412.9|314
1647358200000|2022-03-15 15:30:00|23497.9|23482.9|23542.9|23527.9|23542.9|23527.9|23477.9|23462.9|530
1647358500000|2022-03-15 15:35:00|23545.4|23530.4|23582.9|23567.9|23597.9|23582.9|23542.9|23527.9|465
1647358800000|2022-03-15 15:40:00|23577.9|23562.9|23580.4|23565.4|23582.9|23567.9|23557.9|23542.9|363
1647359100000|2022-03-15 15:45:00|23577.9|23562.9|23587.9|23572.9|23597.9|23582.9|23567.9|23552.9|238
1647359400000|2022-03-15 15:50:00|23590.4|23575.4|23460.4|23445.4|23597.9|23582.9|23460.4|23445.4|1643
1647359700000|2022-03-15 15:55:00|23462.9|23447.9|23390.4|23375.4|23467.9|23452.9|23307.9|23292.9|1535
1647360000000|2022-03-15 16:00:00|23387.9|23372.9|23347.9|23332.9|23410.4|23395.4|23332.9|23317.9|279
1647360300000|2022-03-15 16:05:00|23342.9|23327.9|23402.9|23387.9|23417.9|23402.9|23340.4|23325.4|325
1647360600000|2022-03-15 16:10:00|23400.4|23385.4|23432.9|23417.9|23432.9|23417.9|23387.9|23372.9|179
1647360900000|2022-03-15 16:15:00|23430.4|23415.4|23417.9|23402.9|23437.9|23422.9|23402.9|23387.9|212
1647361200000|2022-03-15 16:20:00|23412.9|23397.9|23462.9|23447.9|23467.9|23452.9|23412.9|23397.9|216
1647361500000|2022-03-15 16:25:00|23465.4|23450.4|23497.9|23482.9|23497.9|23482.9|23455.4|23440.4|368
1647361800000|2022-03-15 16:30:00|23492.9|23477.9|23497.9|23482.9|23537.9|23522.9|23487.9|23472.9|720
1647362100000|2022-03-15 16:35:00|23505.4|23490.4|23537.9|23522.9|23537.9|23522.9|23492.9|23477.9|435
1647362400000|2022-03-15 16:40:00|23542.9|23527.9|23502.9|23487.9|23542.9|23527.9|23495.4|23480.4|65
1647362700000|2022-03-15 16:45:00|23505.4|23490.4|23462.9|23447.9|23512.9|23497.9|23462.9|23447.9|41
1647363000000|2022-03-15 16:50:00|23465.4|23445.4|23435.4|23415.4|23475.4|23450.4|23410.4|23385.4|61
1647363300000|2022-03-15 16:55:00|23440.4|23420.4|23485.4|23460.4|23490.4|23465.4|23440.4|23415.4|46
1647363600000|2022-03-15 17:00:00|23480.4|23465.4|23505.4|23480.4|23510.4|23490.4|23480.4|23460.4|29
1647363900000|2022-03-15 17:05:00|23500.4|23475.4|23480.4|23460.4|23505.4|23480.4|23475.4|23450.4|25
1647364200000|2022-03-15 17:10:00|23475.4|23455.4|23445.4|23420.4|23490.4|23465.4|23440.4|23420.4|32
1647364500000|2022-03-15 17:15:00|23450.4|23425.4|23415.4|23395.4|23455.4|23435.4|23415.4|23390.4|32
1647364800000|2022-03-15 17:20:00|23420.4|23400.4|23435.4|23415.4|23450.4|23425.4|23415.4|23390.4|17
1647365100000|2022-03-15 17:25:00|23440.4|23420.4|23395.4|23375.4|23450.4|23430.4|23395.4|23375.4|18
1647365400000|2022-03-15 17:30:00|23400.4|23370.4|23425.4|23405.4|23430.4|23405.4|23390.4|23365.4|26
1647365700000|2022-03-15 17:35:00|23430.4|23410.4|23450.4|23425.4|23455.4|23435.4|23430.4|23405.4|18
1647366000000|2022-03-15 17:40:00|23445.4|23430.4|23465.4|23440.4|23470.4|23445.4|23435.4|23410.4|15
1647366300000|2022-03-15 17:45:00|23470.4|23445.4|23450.4|23425.4|23470.4|23445.4|23445.4|23420.4|19
1647366600000|2022-03-15 17:50:00|23445.4|23430.4|23465.4|23440.4|23470.4|23445.4|23445.4|23425.4|18
1647366900000|2022-03-15 17:55:00|23460.4|23435.4|23480.4|23460.4|23490.4|23470.4|23460.4|23435.4|26
1647367200000|2022-03-15 18:00:00|23475.4|23450.4|23440.4|23415.4|23495.4|23475.4|23435.4|23415.4|34
1647367500000|2022-03-15 18:05:00|23445.4|23420.4|23450.4|23425.4|23460.4|23440.4|23420.4|23395.4|5
1647367800000|2022-03-15 18:10:00|23455.4|23430.4|23435.4|23410.4|23455.4|23430.4|23420.4|23395.4|18
1647368100000|2022-03-15 18:15:00|23430.4|23405.4|23410.4|23385.4|23435.4|23410.4|23400.4|23375.4|32
1647368400000|2022-03-15 18:20:00|23405.4|23380.4|23410.4|23385.4|23410.4|23390.4|23380.4|23355.4|15
1647368700000|2022-03-15 18:25:00|23405.4|23390.4|23390.4|23370.4|23430.4|23405.4|23390.4|23370.4|13
1647369000000|2022-03-15 18:30:00|23385.4|23365.4|23425.4|23405.4|23440.4|23415.4|23370.4|23350.4|25
1647369300000|2022-03-15 18:35:00|23435.4|23410.4|23435.4|23410.4|23440.4|23415.4|23415.4|23390.4|13
1647369600000|2022-03-15 18:40:00|23430.4|23415.4|23455.4|23435.4|23475.4|23450.4|23430.4|23405.4|12
1647369900000|2022-03-15 18:45:00|23460.4|23440.4|23525.4|23505.4|23525.4|23505.4|23455.4|23435.4|33
1647370200000|2022-03-15 18:50:00|23530.4|23500.4|23505.4|23480.4|23545.4|23525.4|23500.4|23475.4|23
1647370500000|2022-03-15 18:55:00|23510.4|23485.4|23555.4|23530.4|23565.4|23545.4|23505.4|23480.4|13
1647370800000|2022-03-15 19:00:00|23550.4|23525.4|23535.4|23510.4|23560.4|23535.4|23530.4|23510.4|5
1647371100000|2022-03-15 19:05:00|23540.4|23515.4|23530.4|23505.4|23555.4|23530.4|23525.4|23500.4|11
1647371400000|2022-03-15 19:10:00|23535.4|23510.4|23545.4|23520.4|23555.4|23530.4|23520.4|23500.4|9
1647371700000|2022-03-15 19:15:00|23550.4|23525.4|23585.4|23560.4|23590.4|23570.4|23540.4|23515.4|26
1647372000000|2022-03-15 19:20:00|23580.4|23555.4|23595.4|23570.4|23600.4|23580.4|23575.4|23550.4|22
1647372300000|2022-03-15 19:25:00|23600.4|23575.4|23590.4|23575.4|23605.4|23585.4|23580.4|23560.4|17
1647372600000|2022-03-15 19:30:00|23592.9|23577.9|23617.9|23602.9|23632.9|23617.9|23590.4|23575.4|36
1647372900000|2022-03-15 19:35:00|23615.4|23600.4|23622.9|23607.9|23627.9|23612.9|23610.4|23595.4|8
1647373200000|2022-03-15 19:40:00|23625.4|23610.4|23625.4|23610.4|23630.4|23615.4|23610.4|23595.4|11
1647373500000|2022-03-15 19:45:00|23627.9|23612.9|23637.9|23622.9|23640.4|23625.4|23605.4|23590.4|24
1647373800000|2022-03-15 19:50:00|23635.4|23620.4|23620.4|23605.4|23660.4|23645.4|23620.4|23605.4|24
1647374100000|2022-03-15 19:55:00|23617.9|23602.9|23617.9|23602.9|23622.9|23607.9|23580.4|23565.4|47
1647374400000|2022-03-15 20:00:00|23620.4|23605.4|23607.9|23592.9|23620.4|23605.4|23592.9|23577.9|3
1647374700000|2022-03-15 20:05:00|23605.4|23590.4|23610.4|23595.4|23612.9|23597.9|23597.9|23582.9|7
1647375000000|2022-03-15 20:10:00|23607.9|23592.9|23587.9|23572.9|23607.9|23592.9|23585.4|23570.4|4
1647375300000|2022-03-15 20:15:00|23592.9|23577.9|23620.4|23605.4|23620.4|23605.4|23590.4|23575.4|5
1647375600000|2022-03-15 20:20:00|23625.4|23610.4|23625.4|23610.4|23627.9|23612.9|23622.9|23607.9|3
1647375900000|2022-03-15 20:25:00|23622.9|23607.9|23622.9|23607.9|23625.4|23610.4|23620.4|23605.4|1
1647376200000|2022-03-15 20:30:00|23625.4|23610.4|23627.9|23612.9|23630.4|23615.4|23615.4|23600.4|6
1647376500000|2022-03-15 20:35:00|23625.4|23610.4|23645.4|23630.4|23645.4|23630.4|23620.4|23605.4|4
1647376800000|2022-03-15 20:40:00|23642.9|23627.9|23640.4|23625.4|23645.4|23630.4|23637.9|23622.9|1
1647377100000|2022-03-15 20:45:00|23642.9|23627.9|23640.4|23625.4|23645.4|23630.4|23635.4|23620.4|7
1647377400000|2022-03-15 20:50:00|23637.9|23622.9|23592.9|23577.9|23637.9|23622.9|23592.9|23577.9|20
1647377700000|2022-03-15 20:55:00|23590.4|23575.4|23572.9|23557.9|23595.4|23580.4|23572.9|23557.9|15
1647378000000|2022-03-15 21:00:00|23545.4|23530.4|23600.5|23560.5|23601.7|23561.7|23545.4|23530.4|0
1647378300000|2022-03-15 21:05:00|23599.2|23559.2|23596.1|23556.1|23601.7|23561.7|23591.8|23551.8|0
1647378600000|2022-03-15 21:10:00|23595.5|23555.5|23599.8|23559.8|23599.8|23559.8|23594.9|23554.9|0
1647378900000|2022-03-15 21:15:00|23602.3|23562.3|23594.3|23554.3|23602.3|23562.3|23594.3|23554.3|0
1647379200000|2022-03-15 21:20:00|23595.5|23555.5|23596.1|23556.1|23597.4|23557.4|23593.7|23553.7|0
1647379500000|2022-03-15 21:25:00|23597.4|23557.4|23601.7|23561.7|23602.9|23562.9|23596.1|23556.1|0
1647380100000|2022-03-15 21:35:00|23601.3|23561.3|23598.2|23558.2|23601.9|23561.9|23598.2|23558.2|0
1647380400000|2022-03-15 21:40:00|23598.8|23558.8|23598.8|23558.8|23598.8|23558.8|23598.2|23558.2|0
1647380700000|2022-03-15 21:45:00|23598.2|23558.2|23598.8|23558.8|23599.4|23559.4|23597.6|23557.6|0
1647381000000|2022-03-15 21:50:00|23599.4|23559.4|23598.2|23558.2|23599.4|23559.4|23598.2|23558.2|0
1647381300000|2022-03-15 21:55:00|23598.8|23558.8|23599.4|23559.4|23599.4|23559.4|23595.1|23555.1|0
1647381600000|2022-03-15 22:00:00|23599.5|23559.5|23593.8|23553.8|23614.5|23574.5|23590.7|23550.7|0
1647381900000|2022-03-15 22:05:00|23594.4|23554.4|23580|23540|23594.4|23554.4|23573.7|23533.7|0
1647382200000|2022-03-15 22:10:00|23578.7|23538.7|23588.2|23548.2|23588.2|23548.2|23565.5|23525.5|0
1647382500000|2022-03-15 22:15:00|23588.1|23548.1|23592.5|23552.5|23596.9|23556.9|23586.3|23546.3|0
1647382800000|2022-03-15 22:20:00|23592.6|23552.6|23584.4|23544.4|23598.8|23558.8|23581.9|23541.9|0
1647383100000|2022-03-15 22:25:00|23583.1|23543.1|23581.9|23541.9|23594.4|23554.4|23580|23540|0
1647383400000|2022-03-15 22:30:00|23584.4|23544.4|23578.1|23538.1|23588.2|23548.2|23578.1|23538.1|0
1647383700000|2022-03-15 22:35:00|23580|23540|23573.7|23533.7|23581.9|23541.9|23571.8|23531.8|0
1647384000000|2022-03-15 22:40:00|23574.9|23534.9|23575.6|23535.6|23586.3|23546.3|23574.9|23534.9|0
1647384300000|2022-03-15 22:45:00|23576.8|23536.8|23581.9|23541.9|23586.3|23546.3|23575.6|23535.6|0
1647384600000|2022-03-15 22:50:00|23581.8|23541.8|23587.5|23547.5|23588.2|23548.2|23580|23540|0
1647384900000|2022-03-15 22:55:00|23586.3|23546.3|23581.9|23541.9|23588.2|23548.2|23569.3|23529.3|0
1647385200000|2022-03-15 23:00:00|23583.1|23543.1|23578.1|23538.1|23588.2|23548.2|23576.8|23536.8|0
1647385500000|2022-03-15 23:05:00|23576.8|23536.8|23570.2|23530.2|23580|23540|23565.8|23525.8|0
1647385800000|2022-03-15 23:10:00|23570.8|23530.8|23565.8|23525.8|23572.1|23532.1|23563.9|23523.9|0
1647386100000|2022-03-15 23:15:00|23567.7|23527.7|23580.2|23540.2|23586.5|23546.5|23567.7|23527.7|0
1647386400000|2022-03-15 23:20:00|23580.3|23540.3|23594.8|23554.8|23603|23563|23579.7|23539.7|0
1647386700000|2022-03-15 23:25:00|23593.6|23553.6|23584.1|23544.1|23594.8|23554.8|23574.7|23534.7|0
1647387000000|2022-03-15 23:30:00|23582.9|23542.9|23574.7|23534.7|23582.9|23542.9|23565.3|23525.3|0
1647387300000|2022-03-15 23:35:00|23573.5|23533.5|23633.8|23593.8|23663.3|23623.3|23568.4|23528.4|0
1647387600000|2022-03-15 23:40:00|23633.2|23593.2|23636.9|23596.9|23644.5|23604.5|23631.9|23591.9|0
1647387900000|2022-03-15 23:45:00|23637|23597|23621.8|23581.8|23644.5|23604.5|23617.4|23577.4|0
1647388200000|2022-03-15 23:50:00|23620.6|23580.6|23587.3|23547.3|23620.6|23580.6|23582.3|23542.3|0
1647388500000|2022-03-15 23:55:00|23586|23546|23584.1|23544.1|23596.7|23556.7|23571.6|23531.6|0
1647388800000|2022-03-16 00:00:00|23582.3|23542.3|23565.3|23525.3|23590.4|23550.4|23559|23519|0
1647389100000|2022-03-16 00:05:00|23566.5|23526.5|23584.1|23544.1|23586|23546|23561.5|23521.5|0
1647389400000|2022-03-16 00:10:00|23581|23541|23568.4|23528.4|23590.4|23550.4|23567.2|23527.2|0
1647389700000|2022-03-16 00:15:00|23568.5|23528.5|23527|23487|23601.7|23561.7|23516.5|23476.5|0
1647390000000|2022-03-16 00:20:00|23524.6|23484.6|23525.5|23485.5|23538|23498|23501.8|23461.8|0
1647390300000|2022-03-16 00:25:00|23526.1|23486.1|23536.2|23496.2|23545.6|23505.6|23519.2|23479.2|0
1647390600000|2022-03-16 00:30:00|23536.8|23496.8|23545.6|23505.6|23564.5|23524.5|23536.8|23496.8|0
1647390900000|2022-03-16 00:35:00|23546.2|23506.2|23545.4|23505.4|23551.8|23511.8|23541|23501|0
1647391200000|2022-03-16 00:40:00|23545.5|23505.5|23548.5|23508.5|23564.2|23524.2|23539.1|23499.1|0
1647391500000|2022-03-16 00:45:00|23548.6|23508.6|23545.3|23505.3|23561.1|23521.1|23536.1|23496.1|0
1647391800000|2022-03-16 00:50:00|23545.9|23505.9|23551.6|23511.6|23561.1|23521.1|23529.8|23489.8|0
1647392100000|2022-03-16 00:55:00|23551.7|23511.7|23551.8|23511.8|23594.1|23554.1|23551.6|23511.6|0
1647392400000|2022-03-16 01:00:00|23551.5|23511.5|23560.9|23520.9|23562.6|23522.6|23542.1|23502.1|0
1647392700000|2022-03-16 01:05:00|23562.1|23522.1|23560.8|23520.8|23595.2|23555.2|23559.4|23519.4|0
1647393000000|2022-03-16 01:10:00|23560.7|23520.7|23576.3|23536.3|23579.4|23539.4|23554.4|23514.4|0
1647393300000|2022-03-16 01:15:00|23575.7|23535.7|23606.2|23566.2|23610.6|23570.6|23565.6|23525.6|0
1647393600000|2022-03-16 01:20:00|23606.1|23566.1|23607.5|23567.5|23612.4|23572.4|23579.5|23539.5|0
1647393900000|2022-03-16 01:25:00|23606.9|23566.9|23575|23535|23606.9|23566.9|23575|23535|0
1647394200000|2022-03-16 01:30:00|23574.4|23534.4|23573.2|23533.2|23595.1|23555.1|23563.8|23523.8|0
1647394500000|2022-03-16 01:35:00|23573.7|23533.7|23570.1|23530.1|23588.9|23548.9|23563.8|23523.8|0
1647394800000|2022-03-16 01:40:00|23569.5|23529.5|23573.1|23533.1|23587.4|23547.4|23560.7|23520.7|0
1647395100000|2022-03-16 01:45:00|23573.2|23533.2|23567|23527|23584.3|23544.3|23560.7|23520.7|0
1647395400000|2022-03-16 01:50:00|23567.6|23527.6|23595.1|23555.1|23596.8|23556.8|23562.5|23522.5|0
1647395700000|2022-03-16 01:55:00|23595|23555|23628.4|23588.4|23628.4|23588.4|23587.4|23547.4|0
1647396000000|2022-03-16 02:00:00|23629|23589|23651.8|23611.8|23655|23615|23626.7|23586.7|0
1647396300000|2022-03-16 02:05:00|23650.7|23610.7|23654.9|23614.9|23659.8|23619.8|23637.9|23597.9|0
1647396600000|2022-03-16 02:10:00|23655|23615|23673.8|23633.8|23673.8|23633.8|23648.9|23608.9|0
1647396900000|2022-03-16 02:15:00|23674.4|23634.4|23645.6|23605.6|23675.6|23635.6|23638|23598|0
1647397200000|2022-03-16 02:20:00|23644.5|23604.5|23639.5|23599.5|23647.6|23607.6|23631.8|23591.8|0
1647397500000|2022-03-16 02:25:00|23638.9|23598.9|23658.3|23618.3|23660|23620|23636.3|23596.3|0
1647397800000|2022-03-16 02:30:00|23657.7|23617.7|23634.9|23594.9|23661.4|23621.4|23628.7|23588.7|0
1647398100000|2022-03-16 02:35:00|23634.3|23594.3|23644.4|23604.4|23650.7|23610.7|23626.9|23586.9|0
1647398400000|2022-03-16 02:40:00|23643.3|23603.3|23653.8|23613.8|23660.3|23620.3|23635.1|23595.1|0
1647398700000|2022-03-16 02:45:00|23654.4|23614.4|23649.1|23609.1|23655.3|23615.3|23647.7|23607.7|0
1647399000000|2022-03-16 02:50:00|23649|23609|23614.7|23574.7|23649.1|23609.1|23610.2|23570.2|0
1647399300000|2022-03-16 02:55:00|23614.1|23574.1|23574.2|23534.2|23616.4|23576.4|23572.7|23532.7|0
1647399600000|2022-03-16 03:00:00|23574.1|23534.1|23563.5|23523.5|23591.6|23551.6|23560.4|23520.4|0
1647399900000|2022-03-16 03:05:00|23564|23524|23534.2|23494.2|23571.1|23531.1|23526.5|23486.5|0
1647400200000|2022-03-16 03:10:00|23536.5|23496.5|23543.6|23503.6|23553|23513|23536|23496|0
1647400500000|2022-03-16 03:15:00|23543.5|23503.5|23552.6|23512.6|23552.6|23512.6|23530.5|23490.5|0
1647400800000|2022-03-16 03:20:00|23552|23512|23577.5|23537.5|23579.3|23539.3|23546.2|23506.2|0
1647401100000|2022-03-16 03:25:00|23577.6|23537.6|23585.5|23545.5|23604.4|23564.4|23573.1|23533.1|0
1647401400000|2022-03-16 03:30:00|23585.6|23545.6|23583.6|23543.6|23608.7|23568.7|23582.2|23542.2|0
1647401700000|2022-03-16 03:35:00|23583.5|23543.5|23585.7|23545.7|23602.6|23562.6|23582.2|23542.2|0
1647402000000|2022-03-16 03:40:00|23585.1|23545.1|23583.6|23543.6|23591.8|23551.8|23580.7|23540.7|0
1647402300000|2022-03-16 03:45:00|23583.1|23543.1|23585.5|23545.5|23596.3|23556.3|23582.3|23542.3|0
1647402600000|2022-03-16 03:50:00|23586.7|23546.7|23583.5|23543.5|23591.7|23551.7|23582.2|23542.2|0
1647402900000|2022-03-16 03:55:00|23583.6|23543.6|23591.6|23551.6|23602.4|23562.4|23582.2|23542.2|0
1647403200000|2022-03-16 04:00:00|23591.2|23551.2|23603.8|23563.8|23606.9|23566.9|23585.1|23545.1|0
1647403500000|2022-03-16 04:05:00|23603.2|23563.2|23610|23570|23622.6|23582.6|23595.8|23555.8|0
1647403800000|2022-03-16 04:10:00|23610.6|23570.6|23602|23562|23614.6|23574.6|23600.7|23560.7|0
1647404100000|2022-03-16 04:15:00|23601.4|23561.4|23598.8|23558.8|23605.1|23565.1|23592.6|23552.6|0
1647404400000|2022-03-16 04:20:00|23598.2|23558.2|23594.2|23554.2|23605.1|23565.1|23588|23548|0
1647404700000|2022-03-16 04:25:00|23594.3|23554.3|23592.5|23552.5|23597.4|23557.4|23588|23548|0
1647405000000|2022-03-16 04:30:00|23591.3|23551.3|23589.3|23549.3|23595.6|23555.6|23589.3|23549.3|0
1647405300000|2022-03-16 04:35:00|23589.4|23549.4|23608.1|23568.1|23608.2|23568.2|23589.4|23549.4|0
1647405600000|2022-03-16 04:40:00|23607.6|23567.6|23619.2|23579.2|23622.4|23582.4|23605|23565|0
1647405900000|2022-03-16 04:45:00|23618.6|23578.6|23645.7|23605.7|23645.7|23605.7|23617.5|23577.5|0
1647406200000|2022-03-16 04:50:00|23645.1|23605.1|23645.7|23605.7|23645.7|23605.7|23633.2|23593.2|0
1647406500000|2022-03-16 04:55:00|23645.1|23605.1|23636.3|23596.3|23652|23612|23631.9|23591.9|0
1647406800000|2022-03-16 05:00:00|23636.9|23596.9|23652.3|23612.3|23665|23625|23636.9|23596.9|0
1647407100000|2022-03-16 05:05:00|23652.4|23612.4|23671|23631|23676|23636|23651|23611|0
1647407400000|2022-03-16 05:10:00|23671.1|23631.1|23645.9|23605.9|23674.2|23634.2|23645.9|23605.9|0
1647407700000|2022-03-16 05:15:00|23646.5|23606.5|23704.1|23664.1|23705.3|23665.3|23645.9|23605.9|0
1647408000000|2022-03-16 05:20:00|23704.7|23664.7|23714.3|23674.3|23722|23682|23701|23661|0
1647408300000|2022-03-16 05:25:00|23714.4|23674.4|23729.6|23689.6|23731.4|23691.4|23714.3|23674.3|0
1647408600000|2022-03-16 05:30:00|23731.5|23691.5|23733.2|23693.2|23734.4|23694.4|23718.6|23678.6|0
1647408900000|2022-03-16 05:35:00|23732.7|23692.7|23757.3|23717.3|23760.4|23720.4|23713.1|23673.1|0
1647409200000|2022-03-16 05:40:00|23756.7|23716.7|23794.5|23754.5|23800.7|23760.7|23743.1|23703.1|0
1647409500000|2022-03-16 05:45:00|23795|23755|23832.1|23792.1|23849.8|23809.8|23791.3|23751.3|0
1647409800000|2022-03-16 05:50:00|23832.6|23792.6|23791.5|23751.5|23840.1|23800.1|23760.3|23720.3|0
1647410100000|2022-03-16 05:55:00|23790.9|23750.9|23819.5|23779.5|23822.6|23782.6|23782|23742|0
1647410400000|2022-03-16 06:00:00|23817.7|23777.7|23848.1|23808.1|23848.1|23808.1|23805.2|23765.2|0
1647410700000|2022-03-16 06:05:00|23846.9|23806.9|23832.1|23792.1|23846.9|23806.9|23807.5|23767.5|0
1647411000000|2022-03-16 06:10:00|23833.3|23793.3|23797|23757|23843.3|23803.3|23797|23757|0
1647411300000|2022-03-16 06:15:00|23795.6|23755.6|23859.2|23819.2|23859.2|23819.2|23787.6|23747.6|0
1647411600000|2022-03-16 06:20:00|23859.1|23819.1|23866.2|23826.2|23871.1|23831.1|23835|23795|0
1647411900000|2022-03-16 06:25:00|23868|23828|23836.4|23796.4|23871.1|23831.1|23836.3|23796.3|0
1647412200000|2022-03-16 06:30:00|23836.3|23796.3|23853.1|23813.1|23868.8|23828.8|23824.8|23784.8|0
1647412500000|2022-03-16 06:35:00|23853.7|23813.7|23854.3|23814.3|23867.3|23827.3|23838.6|23798.6|0
1647412800000|2022-03-16 06:40:00|23853.7|23813.7|23944.6|23904.6|23982.4|23942.4|23844.8|23804.8|0
1647413100000|2022-03-16 06:45:00|23945.2|23905.2|23969.2|23929.2|23978.4|23938.4|23931.6|23891.6|0
1647413400000|2022-03-16 06:50:00|23969.1|23929.1|23980.2|23940.2|23981.5|23941.5|23911.4|23871.4|0
1647413700000|2022-03-16 06:55:00|23979.6|23939.6|23970.9|23930.9|23979.6|23939.6|23958.1|23918.1|0
1647414000000|2022-03-16 07:00:00|23972.1|23932.1|23990.4|23975.4|24012.9|23997.9|23959.7|23919.7|105
1647414300000|2022-03-16 07:05:00|23987.9|23972.9|24062.9|24047.9|24062.9|24047.9|23985.4|23970.4|93
1647414600000|2022-03-16 07:10:00|24065.4|24050.4|24090.4|24075.4|24122.9|24107.9|24052.9|24037.9|95
1647414900000|2022-03-16 07:15:00|24087.9|24072.9|24030.4|24015.4|24087.9|24072.9|24017.9|24002.9|54
1647415200000|2022-03-16 07:20:00|24035.4|24020.4|23985.4|23970.4|24037.9|24022.9|23967.9|23952.9|122
1647415500000|2022-03-16 07:25:00|23980.4|23965.4|24005.4|23990.4|24010.4|23995.4|23967.9|23952.9|64
1647415800000|2022-03-16 07:30:00|24002.9|23987.9|23935.4|23920.4|24005.4|23990.4|23927.9|23912.9|249
1647416100000|2022-03-16 07:35:00|23932.9|23917.9|23972.9|23957.9|23982.9|23967.9|23930.4|23915.4|39
1647416400000|2022-03-16 07:40:00|23970.4|23955.4|23960.4|23945.4|23990.4|23975.4|23955.4|23940.4|35
1647416700000|2022-03-16 07:45:00|23962.9|23947.9|23970.4|23955.4|23977.9|23962.9|23942.9|23927.9|43
1647417000000|2022-03-16 07:50:00|23967.9|23952.9|23995.4|23980.4|24000.4|23985.4|23962.9|23947.9|78
1647417300000|2022-03-16 07:55:00|23992.9|23977.9|24025.4|24010.4|24045.4|24030.4|23972.9|23957.9|181
1647417600000|2022-03-16 08:00:00|24032.9|24017.9|24032.9|24017.9|24075.4|24060.4|23980.4|23965.4|824
1647417900000|2022-03-16 08:05:00|24030.4|24015.4|24005.4|23990.4|24042.9|24027.9|23972.9|23957.9|453
1647418200000|2022-03-16 08:10:00|24007.9|23992.9|24012.9|23997.9|24057.9|24042.9|23987.9|23972.9|439
1647418500000|2022-03-16 08:15:00|24015.4|24000.4|24072.9|24057.9|24100.4|24085.4|23997.9|23982.9|939
1647418800000|2022-03-16 08:20:00|24075.4|24060.4|24027.9|24012.9|24080.4|24065.4|24015.4|24000.4|327
1647419100000|2022-03-16 08:25:00|24030.4|24015.4|24080.4|24065.4|24082.9|24067.9|24015.4|24000.4|1202
1647419400000|2022-03-16 08:30:00|24077.9|24062.9|24107.9|24092.9|24145.4|24130.4|24065.4|24050.4|1184
1647419700000|2022-03-16 08:35:00|24110.4|24095.4|24102.9|24087.9|24135.4|24120.4|24065.4|24050.4|648
1647420000000|2022-03-16 08:40:00|24107.1|24092.1|24064.6|24049.6|24132.1|24117.1|24064.6|24049.6|227
1647420300000|2022-03-16 08:45:00|24067.1|24052.1|24034.6|24019.6|24089.6|24074.6|24022.1|24007.1|948
1647420600000|2022-03-16 08:50:00|24037.1|24022.1|24037.1|24022.1|24054.6|24039.6|24024.6|24009.6|354
1647420900000|2022-03-16 08:55:00|24039.6|24024.6|24077.1|24062.1|24077.1|24062.1|24034.6|24019.6|195
1647421200000|2022-03-16 09:00:00|24082.1|24067.1|24084.6|24069.6|24087.1|24072.1|24072.1|24057.1|811
1647421500000|2022-03-16 09:05:00|24087.1|24072.1|24072.1|24057.1|24109.6|24094.6|24052.1|24037.1|1255
1647421800000|2022-03-16 09:10:00|24077.1|24062.1|24062.1|24047.1|24097.1|24082.1|24059.6|24044.6|185
1647422100000|2022-03-16 09:15:00|24059.6|24044.6|24052.1|24037.1|24107.1|24092.1|24042.1|24027.1|208
1647422400000|2022-03-16 09:20:00|24054.6|24039.6|24072.1|24057.1|24082.1|24067.1|24054.6|24039.6|75
1647422700000|2022-03-16 09:25:00|24074.6|24059.6|24097.1|24082.1|24097.1|24082.1|24062.1|24047.1|81
1647423000000|2022-03-16 09:30:00|24094.6|24079.6|24109.6|24094.6|24117.1|24102.1|24092.1|24077.1|609
1647423300000|2022-03-16 09:35:00|24107.1|24092.1|24039.6|24024.6|24109.6|24094.6|24032.1|24017.1|164
1647423600000|2022-03-16 09:40:00|24042.1|24027.1|24047.1|24032.1|24067.1|24052.1|24022.1|24007.1|497
1647423900000|2022-03-16 09:45:00|24044.6|24029.6|24009.6|23994.6|24044.6|24029.6|24002.1|23987.1|197
1647424200000|2022-03-16 09:50:00|24007.1|23992.1|23987.1|23972.1|24029.6|24014.6|23987.1|23972.1|191
1647424500000|2022-03-16 09:55:00|23982.1|23967.1|24012.1|23997.1|24017.1|24002.1|23982.1|23967.1|100
1647424800000|2022-03-16 10:00:00|24014.6|23999.6|24052.1|24037.1|24062.1|24047.1|24002.1|23987.1|182
1647425100000|2022-03-16 10:05:00|24049.6|24034.6|24044.6|24029.6|24052.1|24037.1|24032.1|24017.1|103
1647425400000|2022-03-16 10:10:00|24047.1|24032.1|24192.1|24177.1|24197.1|24182.1|24047.1|24032.1|1075
1647425700000|2022-03-16 10:15:00|24189.6|24174.6|24237.1|24222.1|24237.1|24222.1|24182.1|24167.1|548
1647426000000|2022-03-16 10:20:00|24234.6|24219.6|24269.6|24254.6|24282.1|24267.1|24232.1|24217.1|778
1647426300000|2022-03-16 10:25:00|24272.1|24257.1|24254.6|24239.6|24287.1|24272.1|24252.1|24237.1|300
1647426600000|2022-03-16 10:30:00|24257.1|24242.1|24247.1|24232.1|24279.6|24264.6|24247.1|24232.1|240
1647426900000|2022-03-16 10:35:00|24249.6|24234.6|24189.6|24174.6|24257.1|24242.1|24162.1|24147.1|330
1647427200000|2022-03-16 10:40:00|24192.1|24177.1|24207.1|24192.1|24207.1|24192.1|24172.1|24157.1|279
1647427500000|2022-03-16 10:45:00|24204.6|24189.6|24237.1|24222.1|24237.1|24222.1|24157.1|24142.1|291
1647427800000|2022-03-16 10:50:00|24234.6|24219.6|24257.1|24242.1|24279.6|24264.6|24232.1|24217.1|944
1647428100000|2022-03-16 10:55:00|24259.6|24244.6|24272.1|24257.1|24289.6|24274.6|24252.1|24237.1|167
1647428400000|2022-03-16 11:00:00|24269.6|24254.6|24237.1|24222.1|24277.1|24262.1|24222.1|24207.1|299
1647428700000|2022-03-16 11:05:00|24239.6|24224.6|24292.1|24277.1|24292.1|24277.1|24237.1|24222.1|212
1647429000000|2022-03-16 11:10:00|24294.6|24279.6|24264.6|24249.6|24307.1|24292.1|24242.1|24227.1|193
1647429300000|2022-03-16 11:15:00|24262.1|24247.1|24237.1|24222.1|24264.6|24249.6|24232.1|24217.1|207
1647429600000|2022-03-16 11:20:00|24232.1|24217.1|24232.1|24217.1|24254.6|24239.6|24222.1|24207.1|121
1647429900000|2022-03-16 11:25:00|24234.6|24219.6|24269.6|24254.6|24274.6|24259.6|24229.6|24214.6|166
1647430200000|2022-03-16 11:30:00|24267.1|24252.1|24272.1|24257.1|24304.6|24289.6|24267.1|24252.1|103
1647430500000|2022-03-16 11:35:00|24277.1|24262.1|24277.1|24262.1|24282.1|24267.1|24252.1|24237.1|674
1647430800000|2022-03-16 11:40:00|24274.6|24259.6|24277.1|24262.1|24287.1|24272.1|24262.1|24247.1|89
1647431100000|2022-03-16 11:45:00|24274.6|24259.6|24262.1|24247.1|24284.6|24269.6|24249.6|24234.6|124
1647431400000|2022-03-16 11:50:00|24257.1|24242.1|24282.1|24267.1|24287.1|24272.1|24257.1|24242.1|88
1647431700000|2022-03-16 11:55:00|24284.6|24269.6|24294.6|24279.6|24302.1|24287.1|24277.1|24262.1|76
1647432000000|2022-03-16 12:00:00|24297.1|24282.1|24287.1|24272.1|24302.1|24287.1|24287.1|24272.1|109
1647432300000|2022-03-16 12:05:00|24284.6|24269.6|24287.1|24272.1|24292.1|24277.1|24267.1|24252.1|58
1647432600000|2022-03-16 12:10:00|24289.6|24274.6|24262.1|24247.1|24292.1|24277.1|24259.6|24244.6|163
1647432900000|2022-03-16 12:15:00|24264.6|24249.6|24249.6|24234.6|24282.1|24267.1|24244.6|24229.6|79
1647433200000|2022-03-16 12:20:00|24252.1|24237.1|24239.6|24224.6|24252.1|24237.1|24237.1|24222.1|610
1647433500000|2022-03-16 12:25:00|24237.1|24222.1|24259.6|24244.6|24272.1|24257.1|24237.1|24222.1|67
1647433800000|2022-03-16 12:30:00|24262.1|24247.1|24244.6|24229.6|24274.6|24259.6|24237.1|24222.1|131
1647434100000|2022-03-16 12:35:00|24242.1|24227.1|24202.1|24187.1|24242.1|24227.1|24197.1|24182.1|134
1647434400000|2022-03-16 12:40:00|24201.2|24186.2|24216.2|24201.2|24226.2|24211.2|24196.2|24181.2|101
1647434700000|2022-03-16 12:45:00|24218.7|24203.7|24196.2|24181.2|24221.2|24206.2|24191.2|24176.2|88
1647435000000|2022-03-16 12:50:00|24193.7|24178.7|24191.2|24176.2|24221.2|24206.2|24181.2|24166.2|122
1647435300000|2022-03-16 12:55:00|24186.2|24171.2|24181.2|24166.2|24188.7|24173.7|24146.2|24131.2|114
1647435600000|2022-03-16 13:00:00|24178.7|24163.7|24166.2|24151.2|24186.2|24171.2|24156.2|24141.2|112
1647435900000|2022-03-16 13:05:00|24156.2|24141.2|24156.2|24141.2|24161.2|24146.2|24131.2|24116.2|123
1647436200000|2022-03-16 13:10:00|24158.7|24143.7|24143.7|24128.7|24166.2|24151.2|24143.7|24128.7|70
1647436500000|2022-03-16 13:15:00|24141.2|24126.2|24143.7|24128.7|24151.2|24136.2|24121.2|24106.2|93
1647436800000|2022-03-16 13:20:00|24146.2|24131.2|24166.2|24151.2|24171.2|24156.2|24143.7|24128.7|165
1647437100000|2022-03-16 13:25:00|24163.7|24148.7|24131.2|24116.2|24171.2|24156.2|24128.7|24113.7|212
1647437400000|2022-03-16 13:30:00|24133.7|24118.7|24161.2|24146.2|24161.2|24146.2|24121.2|24106.2|173
1647437700000|2022-03-16 13:35:00|24158.7|24143.7|24191.2|24176.2|24191.2|24176.2|24138.7|24123.7|520
1647438000000|2022-03-16 13:40:00|24193.7|24178.7|24206.2|24191.2|24228.7|24213.7|24178.7|24163.7|190
1647438300000|2022-03-16 13:45:00|24208.7|24193.7|24181.2|24166.2|24211.2|24196.2|24171.2|24156.2|166
1647438600000|2022-03-16 13:50:00|24183.7|24168.7|24141.2|24126.2|24186.2|24171.2|24138.7|24123.7|183
1647438900000|2022-03-16 13:55:00|24143.7|24128.7|24173.7|24158.7|24186.2|24171.2|24141.2|24126.2|81
1647439200000|2022-03-16 14:00:00|24176.2|24161.2|24148.7|24133.7|24178.7|24163.7|24126.2|24111.2|116
1647439500000|2022-03-16 14:05:00|24151.2|24136.2|24141.2|24126.2|24153.7|24138.7|24116.2|24101.2|129
1647439800000|2022-03-16 14:10:00|24143.7|24128.7|24301.2|24286.2|24311.2|24296.2|24143.7|24128.7|676
1647440100000|2022-03-16 14:15:00|24298.7|24283.7|24363.7|24348.7|24466.2|24451.2|24296.2|24281.2|1250
1647440400000|2022-03-16 14:20:00|24361.2|24346.2|24356.2|24341.2|24416.2|24401.2|24341.2|24326.2|1350
1647440700000|2022-03-16 14:25:00|24358.7|24343.7|24323.7|24308.7|24366.2|24351.2|24316.2|24301.2|464
1647441000000|2022-03-16 14:30:00|24321.2|24306.2|24383.7|24368.7|24391.2|24376.2|24308.7|24293.7|370
1647441300000|2022-03-16 14:35:00|24386.2|24371.2|24456.2|24441.2|24456.2|24441.2|24378.7|24363.7|515
1647441600000|2022-03-16 14:40:00|24458.7|24443.7|24301.2|24286.2|24461.2|24446.2|24168.7|24153.7|1617
1647441900000|2022-03-16 14:45:00|24303.7|24288.7|24243.7|24228.7|24336.2|24321.2|24233.7|24218.7|434
1647442200000|2022-03-16 14:50:00|24246.2|24231.2|24273.7|24258.7|24286.2|24271.2|24226.2|24211.2|602
1647442500000|2022-03-16 14:55:00|24271.2|24256.2|24371.2|24356.2|24376.2|24361.2|24236.2|24221.2|338
1647442800000|2022-03-16 15:00:00|24373.7|24358.7|24316.2|24301.2|24396.2|24381.2|24256.2|24241.2|837
1647443100000|2022-03-16 15:05:00|24318.7|24303.7|24286.2|24271.2|24331.2|24316.2|24256.2|24241.2|522
1647443400000|2022-03-16 15:10:00|24286.1|24271.1|24311.1|24296.1|24346.1|24331.1|24283.6|24268.6|400
1647443700000|2022-03-16 15:15:00|24308.6|24293.6|24316.1|24301.1|24338.6|24323.6|24273.6|24258.6|216
1647444000000|2022-03-16 15:20:00|24318.6|24303.6|24311.1|24296.1|24328.6|24313.6|24291.1|24276.1|261
1647444300000|2022-03-16 15:25:00|24316.1|24301.1|24303.6|24288.6|24316.1|24301.1|24278.6|24263.6|198
1647444600000|2022-03-16 15:30:00|24306.1|24291.1|24271.1|24256.1|24316.1|24301.1|24256.1|24241.1|242
1647444900000|2022-03-16 15:35:00|24268.6|24253.6|24228.6|24213.6|24276.1|24261.1|24186.1|24171.1|296
1647445200000|2022-03-16 15:40:00|24231.1|24216.1|24203.6|24188.6|24236.1|24221.1|24183.6|24168.6|237
1647445500000|2022-03-16 15:45:00|24206.1|24191.1|24196.1|24181.1|24206.1|24191.1|24181.1|24166.1|217
1647445800000|2022-03-16 15:50:00|24191.1|24176.1|24241.1|24226.1|24261.1|24246.1|24181.1|24166.1|303
1647446100000|2022-03-16 15:55:00|24246.1|24231.1|24281.1|24266.1|24286.1|24271.1|24241.1|24226.1|246
1647446400000|2022-03-16 16:00:00|24278.6|24263.6|24281.1|24266.1|24296.1|24281.1|24258.6|24243.6|328
1647446700000|2022-03-16 16:05:00|24283.6|24268.6|24266.1|24251.1|24283.6|24268.6|24258.6|24243.6|156
1647447000000|2022-03-16 16:10:00|24261.1|24246.1|24271.1|24256.1|24276.1|24261.1|24256.1|24241.1|199
1647447300000|2022-03-16 16:15:00|24276.1|24261.1|24276.1|24261.1|24296.1|24281.1|24261.1|24246.1|379
1647447600000|2022-03-16 16:20:00|24278.6|24263.6|24276.1|24261.1|24296.1|24281.1|24268.6|24253.6|241
1647447900000|2022-03-16 16:25:00|24273.6|24258.6|24316.1|24301.1|24326.1|24311.1|24266.1|24251.1|571
1647448200000|2022-03-16 16:30:00|24318.6|24303.6|24281.1|24266.1|24368.6|24353.6|24251.1|24236.1|1139
1647448500000|2022-03-16 16:35:00|24286.1|24271.1|24251.1|24236.1|24313.6|24298.6|24243.6|24228.6|1010
1647448800000|2022-03-16 16:40:00|24248.6|24233.6|24273.6|24258.6|24296.1|24281.1|24248.6|24233.6|97
1647449100000|2022-03-16 16:45:00|24276.1|24261.1|24181.1|24166.1|24278.6|24263.6|24171.1|24156.1|124
1647449400000|2022-03-16 16:50:00|24183.6|24163.6|24218.6|24193.6|24223.6|24198.6|24163.6|24143.6|81
1647449700000|2022-03-16 16:55:00|24213.6|24188.6|24228.6|24203.6|24243.6|24223.6|24203.6|24178.6|96
1647450000000|2022-03-16 17:00:00|24223.6|24208.6|24173.6|24148.6|24223.6|24208.6|24168.6|24148.6|27
1647450300000|2022-03-16 17:05:00|24168.6|24143.6|24138.6|24118.6|24193.6|24168.6|24133.6|24113.6|54
1647450600000|2022-03-16 17:10:00|24143.6|24123.6|24138.6|24118.6|24148.6|24128.6|24118.6|24093.6|81
1647450900000|2022-03-16 17:15:00|24133.6|24113.6|24143.6|24118.6|24153.6|24133.6|24123.6|24103.6|17
1647451200000|2022-03-16 17:20:00|24147.6|24119.6|24183.6|24158.6|24188.6|24163.6|24118.6|24093.6|35
1647451500000|2022-03-16 17:25:00|24178.6|24148.6|24198.6|24173.6|24218.6|24193.6|24168.6|24148.6|25
1647451800000|2022-03-16 17:30:00|24203.6|24178.6|24233.6|24213.6|24233.6|24213.6|24198.6|24178.6|36
1647452100000|2022-03-16 17:35:00|24238.6|24208.6|24243.6|24223.6|24258.6|24233.6|24233.6|24208.6|59
1647452400000|2022-03-16 17:40:00|24248.6|24218.6|24218.6|24193.6|24248.6|24223.6|24208.6|24183.6|12
1647452700000|2022-03-16 17:45:00|24213.6|24188.6|24228.6|24203.6|24228.6|24208.6|24208.6|24183.6|11
1647453000000|2022-03-16 17:50:00|24223.6|24198.6|24248.6|24223.6|24253.6|24233.6|24208.6|24188.6|19
1647453300000|2022-03-16 17:55:00|24243.6|24218.6|24237.6|24209.6|24258.6|24238.6|24228.6|24207.1|46
1647453600000|2022-03-16 18:00:00|24240.1|24212.1|24158.6|24133.6|24240.1|24212.1|24148.6|24128.6|53
1647453900000|2022-03-16 18:05:00|24157.6|24138.6|24083.6|24063.6|24163.6|24138.6|24083.6|24063.6|95
1647454200000|2022-03-16 18:10:00|24078.6|24053.6|24053.6|24028.6|24103.6|24083.6|24023.6|24003.6|67
1647454500000|2022-03-16 18:15:00|24048.6|24023.6|24158.6|24133.6|24158.6|24133.6|24043.6|24018.6|57
1647454800000|2022-03-16 18:20:00|24153.6|24128.6|24073.6|24048.6|24158.6|24138.6|24068.6|24048.6|50
1647455100000|2022-03-16 18:25:00|24078.6|24053.6|24073.6|24048.6|24118.6|24093.6|24058.6|24033.6|55
1647455400000|2022-03-16 18:30:00|24068.6|24043.6|24018.6|23993.6|24072.6|24044.6|23998.6|23974.6|36
1647455700000|2022-03-16 18:35:00|24023.6|23998.6|24128.6|24108.6|24128.6|24108.6|23998.6|23978.6|82
1647456000000|2022-03-16 18:40:00|24133.6|24103.6|24178.6|24153.6|24197.6|24169.6|24118.6|24098.6|79
1647456300000|2022-03-16 18:45:00|24177.6|24149.6|24167.6|24139.6|24213.6|24193.6|24148.6|24123.6|44
1647456600000|2022-03-16 18:50:00|24168.6|24143.6|24213.6|24188.6|24222.6|24194.6|24143.6|24118.6|16
1647456900000|2022-03-16 18:55:00|24217.6|24189.6|24188.6|24163.6|24258.6|24233.6|24183.6|24163.6|114
1647457200000|2022-03-16 19:00:00|24183.6|24158.6|24238.6|24213.6|24252.6|24228.6|24123.6|24098.6|43
1647457500000|2022-03-16 19:05:00|24237.6|24209.6|24207.6|24179.6|24277.6|24249.6|24172.6|24144.6|56
1647457800000|2022-03-16 19:10:00|24205.1|24177.1|24242.6|24214.6|24263.6|24238.6|24187.6|24159.6|54
1647458100000|2022-03-16 19:15:00|24245.1|24217.1|24278.6|24253.6|24278.6|24253.6|24217.6|24189.6|11
1647458400000|2022-03-16 19:20:00|24283.6|24258.6|24313.6|24288.6|24332.6|24304.6|24282.6|24254.6|67
1647458700000|2022-03-16 19:25:00|24317.6|24289.6|24311.1|24296.1|24327.6|24299.6|24303.6|24278.6|12
1647459000000|2022-03-16 19:30:00|24313.6|24298.6|24298.6|24283.6|24318.6|24303.6|24266.1|24251.1|15
1647459300000|2022-03-16 19:35:00|24301.1|24286.1|24298.6|24283.6|24303.6|24288.6|24273.6|24258.6|5
1647459600000|2022-03-16 19:40:00|24296.1|24281.1|24268.6|24253.6|24308.6|24293.6|24256.1|24241.1|13
1647459900000|2022-03-16 19:45:00|24266.1|24251.1|24303.6|24288.6|24311.1|24296.1|24261.1|24246.1|23
1647460200000|2022-03-16 19:50:00|24308.6|24293.6|24308.6|24293.6|24336.1|24321.1|24301.1|24286.1|35
1647460500000|2022-03-16 19:55:00|24306.1|24291.1|24358.6|24343.6|24361.1|24346.1|24303.6|24288.6|70
1647460800000|2022-03-16 20:00:00|24361.1|24346.1|24323.6|24308.6|24383.6|24368.6|24318.6|24303.6|42
1647461100000|2022-03-16 20:05:00|24326.1|24311.1|24336.1|24321.1|24338.6|24323.6|24323.6|24308.6|2
1647461400000|2022-03-16 20:10:00|24333.6|24318.6|24361.1|24346.1|24363.6|24348.6|24326.1|24311.1|20
1647461700000|2022-03-16 20:15:00|24363.6|24348.6|24378.6|24363.6|24388.6|24373.6|24356.1|24341.1|8
1647462000000|2022-03-16 20:20:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24376.1|24361.1|3
1647462300000|2022-03-16 20:25:00|24383.6|24368.6|24381.1|24366.1|24383.6|24368.6|24376.1|24361.1|1
1647462600000|2022-03-16 20:30:00|24383.6|24368.6|24383.6|24368.6|24383.6|24368.6|24381.1|24366.1|5
1647462900000|2022-03-16 20:35:00|24386.1|24371.1|24386.1|24371.1|24393.6|24378.6|24386.1|24371.1|3
1647463200000|2022-03-16 20:40:00|24388.6|24373.6|24393.6|24378.6|24393.6|24378.6|24386.1|24371.1|2
1647463500000|2022-03-16 20:45:00|24398.6|24383.6|24371.1|24356.1|24398.6|24383.6|24371.1|24356.1|12
1647463800000|2022-03-16 20:50:00|24368.6|24353.6|24318.6|24303.6|24371.1|24356.1|24253.6|24238.6|68
1647464100000|2022-03-16 20:55:00|24316.1|24301.1|24308.6|24293.6|24318.6|24303.6|24296.1|24281.1|8
1647464400000|2022-03-16 21:00:00|24323.5|24283.5|24318|24278|24326|24286|24313.2|24273.2|0
1647464700000|2022-03-16 21:05:00|24317.4|24277.4|24313.8|24273.8|24318|24278|24309.5|24269.5|0
1647465000000|2022-03-16 21:10:00|24311.9|24271.9|24308.3|24268.3|24312.5|24272.5|24305.8|24265.8|0
1647465300000|2022-03-16 21:15:00|24307.7|24267.7|24302.2|24262.2|24307.7|24267.7|24301|24261|0
1647465600000|2022-03-16 21:20:00|24302.8|24262.8|24298.5|24258.5|24302.8|24262.8|24294.9|24254.9|0
1647465900000|2022-03-16 21:25:00|24300.3|24260.3|24306.4|24266.4|24307.7|24267.7|24297.3|24257.3|0
1647466200000|2022-03-16 21:30:00|24305.8|24265.8|24307.7|24267.7|24308.3|24268.3|24305.2|24265.2|0
1647466500000|2022-03-16 21:35:00|24307.1|24267.1|24307.1|24267.1|24308.9|24268.9|24305.8|24265.8|0
1647466800000|2022-03-16 21:40:00|24307.7|24267.7|24318|24278|24318|24278|24307.7|24267.7|0
1647467100000|2022-03-16 21:45:00|24318.6|24278.6|24309.5|24269.5|24321.1|24281.1|24309.5|24269.5|0
1647467400000|2022-03-16 21:50:00|24314.4|24274.4|24313.2|24273.2|24314.4|24274.4|24308.9|24268.9|0
1647467700000|2022-03-16 21:55:00|24316.2|24276.2|24312.7|24272.7|24318.8|24278.8|24311.3|24271.3|0
1647468000000|2022-03-16 22:00:00|24312.2|24272.2|24279.5|24239.5|24320.5|24280.5|24275.7|24235.7|0
1647468300000|2022-03-16 22:05:00|24282.6|24242.6|24280|24240|24288.2|24248.2|24269.4|24229.4|0
1647468600000|2022-03-16 22:10:00|24280.6|24240.6|24258.2|24218.2|24284.3|24244.3|24257|24217|0
1647468900000|2022-03-16 22:15:00|24257|24217|24252.6|24212.6|24263.2|24223.2|24251.4|24211.4|0
1647469200000|2022-03-16 22:20:00|24250.8|24210.8|24238.3|24198.3|24252.6|24212.6|24234|24194|0
1647469500000|2022-03-16 22:25:00|24235.8|24195.8|24264|24224|24264|24224|24232.1|24192.1|0
1647469800000|2022-03-16 22:30:00|24266.4|24226.4|24255.9|24215.9|24270.2|24230.2|24239.1|24199.1|0
1647470100000|2022-03-16 22:35:00|24255.8|24215.8|24266.4|24226.4|24267.1|24227.1|24251.5|24211.5|0
1647470400000|2022-03-16 22:40:00|24265.2|24225.2|24266.4|24226.4|24277|24237|24264|24224|0
1647470700000|2022-03-16 22:45:00|24266.5|24226.5|24270.2|24230.2|24272.7|24232.7|24265.2|24225.2|0
1647471000000|2022-03-16 22:50:00|24270.1|24230.1|24270.2|24230.2|24274.5|24234.5|24262.1|24222.1|0
1647471300000|2022-03-16 22:55:00|24269.6|24229.6|24272.7|24232.7|24277|24237|24265.2|24225.2|0
1647471600000|2022-03-16 23:00:00|24274.5|24234.5|24268.3|24228.3|24297.5|24257.5|24257.7|24217.7|0
1647471900000|2022-03-16 23:05:00|24269.6|24229.6|24243.9|24203.9|24269.6|24229.6|24242.7|24202.7|0
1647472200000|2022-03-16 23:10:00|24242.7|24202.7|24239.5|24199.5|24247.6|24207.6|24230.8|24190.8|0
1647472500000|2022-03-16 23:15:00|24239.6|24199.6|24250.1|24210.1|24252|24212|24232.1|24192.1|0
1647472800000|2022-03-16 23:20:00|24247.6|24207.6|24243.9|24203.9|24250.8|24210.8|24241.4|24201.4|0
1647473100000|2022-03-16 23:25:00|24245.8|24205.8|24260.1|24220.1|24264.4|24224.4|24245.8|24205.8|0
1647473400000|2022-03-16 23:30:00|24261.3|24221.3|24264.4|24224.4|24268.8|24228.8|24256.3|24216.3|0
1647473700000|2022-03-16 23:35:00|24264.5|24224.5|24247.6|24207.6|24268.8|24228.8|24247|24207|0
1647474000000|2022-03-16 23:40:00|24247|24207|24260.1|24220.1|24263.2|24223.2|24247|24207|0
1647474300000|2022-03-16 23:45:00|24261.3|24221.3|24273.1|24233.1|24275|24235|24256.3|24216.3|0
1647474600000|2022-03-16 23:50:00|24271.9|24231.9|24293.7|24253.7|24304.2|24264.2|24269.4|24229.4|0
1647474900000|2022-03-16 23:55:00|24294.9|24254.9|24295.6|24255.6|24306.1|24266.1|24285.6|24245.6|0
1647475200000|2022-03-17 00:00:00|24296.8|24256.8|24281.1|24241.1|24304|24264|24262.4|24222.4|0
1647475500000|2022-03-17 00:05:00|24281.7|24241.7|24295.4|24255.4|24301.6|24261.6|24258.1|24218.1|0
1647475800000|2022-03-17 00:10:00|24295.5|24255.5|24288|24248|24310.3|24270.3|24279.9|24239.9|0
1647476100000|2022-03-17 00:15:00|24287.9|24247.9|24291.8|24251.8|24314.9|24274.9|24262.6|24222.6|0
1647476400000|2022-03-17 00:20:00|24292.9|24252.9|24302.7|24262.7|24310.4|24270.4|24284.2|24244.2|0
1647476700000|2022-03-17 00:25:00|24303.3|24263.3|24279.4|24239.4|24330.6|24290.6|24276.5|24236.5|0
1647477000000|2022-03-17 00:30:00|24280.6|24240.6|24302.6|24262.6|24313.3|24273.3|24279.4|24239.4|0
1647477300000|2022-03-17 00:35:00|24302.7|24262.7|24321.2|24281.2|24324.2|24284.2|24300.9|24260.9|0
1647477600000|2022-03-17 00:40:00|24321.8|24281.8|24318|24278|24328.8|24288.8|24314.9|24274.9|0
1647477900000|2022-03-17 00:45:00|24318.6|24278.6|24339.6|24299.6|24355|24315|24318.6|24278.6|0
1647478200000|2022-03-17 00:50:00|24340.2|24300.2|24355.3|24315.3|24369.4|24329.4|24330.6|24290.6|0
1647478500000|2022-03-17 00:55:00|24354.7|24314.7|24355.3|24315.3|24357|24317|24342.9|24302.9|0
1647478800000|2022-03-17 01:00:00|24355.8|24315.8|24350.7|24310.7|24364.6|24324.6|24339.8|24299.8|0
1647479100000|2022-03-17 01:05:00|24351.3|24311.3|24351.9|24311.9|24361.3|24321.3|24335|24295|0
1647479400000|2022-03-17 01:10:00|24352.5|24312.5|24333.2|24293.2|24356.7|24316.7|24333.2|24293.2|0
1647479700000|2022-03-17 01:15:00|24335|24295|24360.9|24320.9|24365.7|24325.7|24319.5|24279.5|0
1647480000000|2022-03-17 01:20:00|24361.5|24321.5|24323.8|24283.8|24373.3|24333.3|24319.4|24279.4|0
1647480300000|2022-03-17 01:25:00|24324.4|24284.4|24300.5|24260.5|24334.8|24294.8|24295.6|24255.6|0
1647480600000|2022-03-17 01:30:00|24299.9|24259.9|24314.4|24274.4|24320.5|24280.5|24288.1|24248.1|0
1647480900000|2022-03-17 01:35:00|24313.8|24273.8|24248.3|24208.3|24314.3|24274.3|24248.3|24208.3|0
1647481200000|2022-03-17 01:40:00|24248.2|24208.2|24270.6|24230.6|24295.4|24255.4|24242|24202|0
1647481500000|2022-03-17 01:45:00|24270.7|24230.7|24258.2|24218.2|24272.1|24232.1|24242.8|24202.8|0
1647481800000|2022-03-17 01:50:00|24257|24217|24228.2|24188.2|24267.4|24227.4|24215.8|24175.8|0
1647482100000|2022-03-17 01:55:00|24228.3|24188.3|24265.5|24225.5|24274.8|24234.8|24219|24179|0
1647482400000|2022-03-17 02:00:00|24266.1|24226.1|24284.2|24244.2|24287.2|24247.2|24254.8|24214.8|0
1647482700000|2022-03-17 02:05:00|24284.1|24244.1|24280.4|24240.4|24308.8|24268.8|24276.6|24236.6|0
1647483000000|2022-03-17 02:10:00|24281.5|24241.5|24308.3|24268.3|24320.8|24280.8|24269.7|24229.7|0
1647483300000|2022-03-17 02:15:00|24308.9|24268.9|24304|24264|24311.4|24271.4|24279.3|24239.3|0
1647483600000|2022-03-17 02:20:00|24304.6|24264.6|24341.1|24301.1|24341.1|24301.1|24296.5|24256.5|0
1647483900000|2022-03-17 02:25:00|24341.7|24301.7|24316.4|24276.4|24353.6|24313.6|24304|24264|0
1647484200000|2022-03-17 02:30:00|24315|24275|24297.8|24257.8|24324.3|24284.3|24296.4|24256.4|0
1647484500000|2022-03-17 02:35:00|24298.4|24258.4|24303.9|24263.9|24304|24264|24288.5|24248.5|0
1647484800000|2022-03-17 02:40:00|24306.3|24266.3|24294.5|24254.5|24310.1|24270.1|24290|24250|0
1647485100000|2022-03-17 02:45:00|24295.1|24255.1|24294.6|24254.6|24314.8|24274.8|24280.8|24240.8|0
1647485400000|2022-03-17 02:50:00|24295.2|24255.2|24321.2|24281.2|24334.9|24294.9|24295.2|24255.2|0
1647485700000|2022-03-17 02:55:00|24321.1|24281.1|24308.1|24268.1|24325.6|24285.6|24294.5|24254.5|0
1647486000000|2022-03-17 03:00:00|24307|24267|24282.2|24242.2|24310|24270|24279.1|24239.1|0
1647486300000|2022-03-17 03:05:00|24282.8|24242.8|24269.8|24229.8|24296.3|24256.3|24266.8|24226.8|0
1647486600000|2022-03-17 03:10:00|24271|24231|24276|24236|24285.2|24245.2|24262.1|24222.1|0
1647486900000|2022-03-17 03:15:00|24275.9|24235.9|24263.3|24223.3|24291.4|24251.4|24255.9|24215.9|0
1647487200000|2022-03-17 03:20:00|24262.2|24222.2|24285.7|24245.7|24285.7|24245.7|24247.2|24207.2|0
1647487500000|2022-03-17 03:25:00|24286.2|24246.2|24303|24263|24304.4|24264.4|24273.3|24233.3|0
1647487800000|2022-03-17 03:30:00|24303.6|24263.6|24292.1|24252.1|24306.1|24266.1|24275.2|24235.2|0
1647488100000|2022-03-17 03:35:00|24295.5|24255.5|24318.6|24278.6|24321.7|24281.7|24289|24249|0
1647488400000|2022-03-17 03:40:00|24319.2|24279.2|24288.9|24248.9|24320|24280|24287.6|24247.6|0
1647488700000|2022-03-17 03:45:00|24288.3|24248.3|24279.5|24239.5|24304.3|24264.3|24275.1|24235.1|0
1647489000000|2022-03-17 03:50:00|24281.3|24241.3|24276.5|24236.5|24291.9|24251.9|24272|24232|0
1647489300000|2022-03-17 03:55:00|24277.6|24237.6|24276.6|24236.6|24279.6|24239.6|24265.8|24225.8|0
1647489600000|2022-03-17 04:00:00|24276.7|24236.7|24261|24221|24276.7|24236.7|24254.7|24214.7|0
1647489900000|2022-03-17 04:05:00|24260.4|24220.4|24267.3|24227.3|24267.3|24227.3|24257.9|24217.9|0
1647490200000|2022-03-17 04:10:00|24267.4|24227.4|24267.4|24227.4|24273.6|24233.6|24261.2|24221.2|0
1647490500000|2022-03-17 04:15:00|24267.3|24227.3|24264.4|24224.4|24273.6|24233.6|24261.2|24221.2|0
1647490800000|2022-03-17 04:20:00|24266.1|24226.1|24255.1|24215.1|24269.3|24229.3|24253.6|24213.6|0
1647491100000|2022-03-17 04:25:00|24255|24215|24248.9|24208.9|24255|24215|24244.3|24204.3|0
1647491400000|2022-03-17 04:30:00|24248.8|24208.8|24269.6|24229.6|24280.3|24240.3|24245.8|24205.8|0
1647491700000|2022-03-17 04:35:00|24270.1|24230.1|24279|24239|24283.5|24243.5|24267.7|24227.7|0
1647492000000|2022-03-17 04:40:00|24278.4|24238.4|24289.8|24249.8|24292.9|24252.9|24276|24236|0
1647492300000|2022-03-17 04:45:00|24288.4|24248.4|24294.5|24254.5|24298.9|24258.9|24288.4|24248.4|0
1647492600000|2022-03-17 04:50:00|24293.9|24253.9|24294.7|24254.7|24302.2|24262.2|24289.7|24249.7|0
1647492900000|2022-03-17 04:55:00|24295.3|24255.3|24299|24259|24308.3|24268.3|24292.9|24252.9|0
1647493200000|2022-03-17 05:00:00|24299.1|24259.1|24281|24241|24305.3|24265.3|24274.7|24234.7|0
1647493500000|2022-03-17 05:05:00|24281.5|24241.5|24299.4|24259.4|24302.4|24262.4|24281|24241|0
1647493800000|2022-03-17 05:10:00|24298.8|24258.8|24326.2|24286.2|24332.5|24292.5|24291.8|24251.8|0
1647494100000|2022-03-17 05:15:00|24325.6|24285.6|24352.1|24312.1|24358.3|24318.3|24315|24275|0
1647494400000|2022-03-17 05:20:00|24352.2|24312.2|24311.8|24271.8|24360.1|24320.1|24311.7|24271.7|0
1647494700000|2022-03-17 05:25:00|24311.2|24271.2|24299.4|24259.4|24311.8|24271.8|24290.1|24250.1|0
1647495000000|2022-03-17 05:30:00|24299.3|24259.3|24302.5|24262.5|24318|24278|24298|24258|0
1647495300000|2022-03-17 05:35:00|24303.6|24263.6|24322.7|24282.7|24324.1|24284.1|24294.8|24254.8|0
1647495600000|2022-03-17 05:40:00|24323.3|24283.3|24324.6|24284.6|24332.6|24292.6|24304.1|24264.1|0
1647495900000|2022-03-17 05:45:00|24322.8|24282.8|24307.9|24267.9|24324.7|24284.7|24303|24263|0
1647496200000|2022-03-17 05:50:00|24308.4|24268.4|24301.6|24261.6|24317.2|24277.2|24293.8|24253.8|0
1647496500000|2022-03-17 05:55:00|24302.2|24262.2|24290.1|24250.1|24304.7|24264.7|24280|24240|0
1647496800000|2022-03-17 06:00:00|24289.4|24249.4|24278.4|24238.4|24309.4|24269.4|24267.7|24227.7|0
1647497100000|2022-03-17 06:05:00|24277.8|24237.8|24306.3|24266.3|24308|24268|24275.3|24235.3|0
1647497400000|2022-03-17 06:10:00|24303.2|24263.2|24284.6|24244.6|24309.5|24269.5|24275.3|24235.3|0
1647497700000|2022-03-17 06:15:00|24284|24244|24295.6|24255.6|24298.8|24258.8|24281.4|24241.4|0
1647498000000|2022-03-17 06:20:00|24296.2|24256.2|24328.1|24288.1|24328.1|24288.1|24287.8|24247.8|0
1647498300000|2022-03-17 06:25:00|24327.5|24287.5|24334.2|24294.2|24340.4|24300.4|24315.6|24275.6|0
1647498600000|2022-03-17 06:30:00|24335.9|24295.9|24325|24285|24340.4|24300.4|24315.5|24275.5|0
1647498900000|2022-03-17 06:35:00|24324.4|24284.4|24345.2|24305.2|24346.6|24306.6|24321.9|24281.9|0
1647499200000|2022-03-17 06:40:00|24344.6|24304.6|24347.1|24307.1|24368.8|24328.8|24342.1|24302.1|0
1647499500000|2022-03-17 06:45:00|24347.7|24307.7|24375.1|24335.1|24375.1|24335.1|24347|24307|0
1647499800000|2022-03-17 06:50:00|24374.5|24334.5|24372|24332|24381.2|24341.2|24365.8|24325.8|0
1647500100000|2022-03-17 06:55:00|24372.6|24332.6|24382.8|24342.8|24404.5|24364.5|24364.2|24324.2|0
1647500400000|2022-03-17 07:00:00|24382.3|24342.3|24381.1|24366.1|24401.1|24386.1|24361.1|24332.3|42
1647500700000|2022-03-17 07:05:00|24386.1|24371.1|24428.6|24413.6|24428.6|24413.6|24386.1|24371.1|12
1647501000000|2022-03-17 07:10:00|24426.1|24411.1|24408.6|24393.6|24426.1|24411.1|24406.1|24391.1|12
1647501300000|2022-03-17 07:15:00|24411.1|24396.1|24343.6|24328.6|24411.1|24396.1|24343.6|24328.6|15
1647501600000|2022-03-17 07:20:00|24341.1|24326.1|24338.6|24323.6|24348.6|24333.6|24313.6|24298.6|27
1647501900000|2022-03-17 07:25:00|24336.1|24321.1|24298.6|24283.6|24336.1|24321.1|24296.1|24281.1|21
1647502200000|2022-03-17 07:30:00|24301.1|24286.1|24268.6|24253.6|24303.6|24288.6|24266.1|24251.1|20
1647502500000|2022-03-17 07:35:00|24266.1|24251.1|24263.6|24248.6|24266.1|24251.1|24238.6|24223.6|32
1647502800000|2022-03-17 07:40:00|24266.1|24251.1|24273.6|24258.6|24276.1|24261.1|24223.6|24208.6|40
1647503100000|2022-03-17 07:45:00|24276.1|24261.1|24296.1|24281.1|24316.1|24301.1|24271.1|24256.1|13
1647503400000|2022-03-17 07:50:00|24293.6|24278.6|24323.6|24308.6|24338.6|24323.6|24288.6|24273.6|33
1647503700000|2022-03-17 07:55:00|24326.1|24311.1|24386.1|24371.1|24386.1|24371.1|24308.6|24293.6|82
1647504000000|2022-03-17 08:00:00|24358.6|24343.6|24471.1|24456.1|24471.1|24456.1|24353.6|24338.6|560
1647504300000|2022-03-17 08:05:00|24468.6|24453.6|24386.1|24371.1|24471.1|24456.1|24356.1|24341.1|328
1647504600000|2022-03-17 08:10:00|24383.6|24368.6|24296.1|24281.1|24403.6|24388.6|24291.1|24276.1|277
1647504900000|2022-03-17 08:15:00|24293.6|24278.6|24313.6|24298.6|24313.6|24298.6|24261.1|24246.1|316
1647505200000|2022-03-17 08:20:00|24316.1|24301.1|24366.1|24351.1|24396.1|24381.1|24308.6|24293.6|264
1647505500000|2022-03-17 08:25:00|24363.6|24348.6|24346.1|24331.1|24383.6|24368.6|24336.1|24321.1|639
1647505800000|2022-03-17 08:30:00|24343.6|24328.6|24283.6|24268.6|24358.6|24343.6|24281.1|24266.1|385
1647506100000|2022-03-17 08:35:00|24281.1|24266.1|24321.1|24306.1|24326.1|24311.1|24276.1|24261.1|161
1647506400000|2022-03-17 08:40:00|24324.1|24309.1|24319.1|24304.1|24339.1|24324.1|24299.1|24284.1|399
1647506700000|2022-03-17 08:45:00|24321.6|24306.6|24324.1|24309.1|24359.1|24344.1|24299.1|24284.1|137
1647507000000|2022-03-17 08:50:00|24321.6|24306.6|24249.1|24234.1|24341.6|24326.6|24246.6|24231.6|510
1647507300000|2022-03-17 08:55:00|24246.6|24231.6|24264.1|24249.1|24301.6|24286.6|24229.1|24214.1|105
1647507600000|2022-03-17 09:00:00|24266.6|24251.6|24256.6|24241.6|24304.1|24289.1|24256.6|24241.6|150
1647507900000|2022-03-17 09:05:00|24254.1|24239.1|24201.6|24186.6|24254.1|24239.1|24199.1|24184.1|122
1647508200000|2022-03-17 09:10:00|24199.1|24184.1|24151.6|24136.6|24201.6|24186.6|24124.1|24109.1|180
1647508500000|2022-03-17 09:15:00|24149.1|24134.1|24129.1|24114.1|24171.6|24156.6|24126.6|24111.6|286
1647508800000|2022-03-17 09:20:00|24126.6|24111.6|24159.1|24144.1|24191.6|24176.6|24124.1|24109.1|923
1647509100000|2022-03-17 09:25:00|24154.1|24139.1|24196.6|24181.6|24214.1|24199.1|24154.1|24139.1|333
1647509400000|2022-03-17 09:30:00|24199.1|24184.1|24144.1|24129.1|24199.1|24184.1|24144.1|24129.1|238
1647509700000|2022-03-17 09:35:00|24139.1|24124.1|24116.6|24101.6|24144.1|24129.1|24099.1|24084.1|398
1647510000000|2022-03-17 09:40:00|24114.1|24099.1|24144.1|24129.1|24154.1|24139.1|24114.1|24099.1|118
1647510300000|2022-03-17 09:45:00|24146.6|24131.6|24131.6|24116.6|24156.6|24141.6|24126.6|24111.6|504
1647510600000|2022-03-17 09:50:00|24129.1|24114.1|24151.6|24136.6|24166.6|24151.6|24121.6|24106.6|247
1647510900000|2022-03-17 09:55:00|24149.1|24134.1|24201.6|24186.6|24204.1|24189.1|24149.1|24134.1|70
1647511200000|2022-03-17 10:00:00|24199.1|24184.1|24041.6|24026.6|24199.1|24184.1|23976.6|23961.6|783
1647511500000|2022-03-17 10:05:00|24039.1|24024.1|24006.6|23991.6|24049.1|24034.1|23921.6|23906.6|591
1647511800000|2022-03-17 10:10:00|24004.1|23989.1|24006.6|23991.6|24026.6|24011.6|23971.6|23956.6|269
1647512100000|2022-03-17 10:15:00|24009.1|23994.1|24059.1|24044.1|24064.1|24049.1|23994.1|23979.1|123
1647512400000|2022-03-17 10:20:00|24056.6|24041.6|24089.1|24074.1|24119.1|24104.1|24036.6|24021.6|221
1647512700000|2022-03-17 10:25:00|24091.6|24076.6|24061.6|24046.6|24094.1|24079.1|24059.1|24044.1|116
1647513000000|2022-03-17 10:30:00|24059.1|24044.1|24106.6|24091.6|24116.6|24101.6|24051.6|24036.6|192
1647513300000|2022-03-17 10:35:00|24104.1|24089.1|24066.6|24051.6|24106.6|24091.6|24041.6|24026.6|196
1647513600000|2022-03-17 10:40:00|24064.1|24049.1|24054.1|24039.1|24074.1|24059.1|24036.6|24021.6|188
1647513900000|2022-03-17 10:45:00|24051.6|24036.6|24106.6|24091.6|24106.6|24091.6|24044.1|24029.1|136
1647514200000|2022-03-17 10:50:00|24104.1|24089.1|24126.6|24111.6|24131.6|24116.6|24091.6|24076.6|57
1647514500000|2022-03-17 10:55:00|24124.1|24109.1|24154.1|24139.1|24154.1|24139.1|24119.1|24104.1|216
1647514800000|2022-03-17 11:00:00|24151.6|24136.6|24149.1|24134.1|24156.6|24141.6|24119.1|24104.1|122
1647515100000|2022-03-17 11:05:00|24146.6|24131.6|24154.1|24139.1|24159.1|24144.1|24136.6|24121.6|103
1647515400000|2022-03-17 11:10:00|24151.6|24136.6|24139.1|24124.1|24154.1|24139.1|24119.1|24104.1|185
1647515700000|2022-03-17 11:15:00|24144.1|24129.1|24116.6|24101.6|24164.1|24149.1|24111.6|24096.6|64
1647516000000|2022-03-17 11:20:00|24119.1|24104.1|24106.6|24091.6|24119.1|24104.1|24081.6|24066.6|62
1647516300000|2022-03-17 11:25:00|24104.1|24089.1|24099.1|24084.1|24114.1|24099.1|24084.1|24069.1|128
1647516600000|2022-03-17 11:30:00|24096.6|24081.6|24106.6|24091.6|24111.6|24096.6|24079.1|24064.1|91
1647516900000|2022-03-17 11:35:00|24104.1|24089.1|24059.1|24044.1|24109.1|24094.1|24059.1|24044.1|233
1647517200000|2022-03-17 11:40:00|24061.6|24046.6|24039.1|24024.1|24066.6|24051.6|24036.6|24021.6|38
1647517500000|2022-03-17 11:45:00|24034.1|24019.1|24079.1|24064.1|24079.1|24064.1|24034.1|24019.1|61
1647517800000|2022-03-17 11:50:00|24074.1|24059.1|24064.1|24049.1|24089.1|24074.1|24054.1|24039.1|87
1647518100000|2022-03-17 11:55:00|24061.6|24046.6|24049.1|24034.1|24069.1|24054.1|24046.6|24031.6|43
1647518400000|2022-03-17 12:00:00|24046.6|24031.6|24059.1|24044.1|24089.1|24074.1|24009.1|23994.1|212
1647518700000|2022-03-17 12:05:00|24066.6|24051.6|24031.6|24016.6|24079.1|24064.1|24031.6|24016.6|78
1647519000000|2022-03-17 12:10:00|24029.1|24014.1|23994.1|23979.1|24031.6|24016.6|23994.1|23979.1|117
1647519300000|2022-03-17 12:15:00|23991.6|23976.6|23966.6|23951.6|24004.1|23989.1|23964.1|23949.1|108
1647519600000|2022-03-17 12:20:00|23964.1|23949.1|23959.1|23944.1|23976.6|23961.6|23941.6|23926.6|115
1647519900000|2022-03-17 12:25:00|23956.6|23941.6|23941.6|23926.6|23969.1|23954.1|23934.1|23919.1|149
1647520200000|2022-03-17 12:30:00|23939.1|23924.1|23966.6|23951.6|23986.6|23971.6|23929.1|23914.1|106
1647520500000|2022-03-17 12:35:00|23969.1|23954.1|23974.1|23959.1|23989.1|23974.1|23956.6|23941.6|97
1647520800000|2022-03-17 12:40:00|23976|23961|23961|23946|23981|23966|23951|23936|75
1647521100000|2022-03-17 12:45:00|23958.5|23943.5|23976|23961|23981|23966|23958.5|23943.5|157
1647521400000|2022-03-17 12:50:00|23978.5|23963.5|23951|23936|23981|23966|23941|23926|183
1647521700000|2022-03-17 12:55:00|23948.5|23933.5|23973.5|23958.5|23986|23971|23931|23916|142
1647522000000|2022-03-17 13:00:00|23971|23956|23973.5|23958.5|24001|23986|23966|23951|137
1647522300000|2022-03-17 13:05:00|23976|23961|23956|23941|23981|23966|23946|23931|997
1647522600000|2022-03-17 13:10:00|23953.5|23938.5|23898.5|23883.5|23956|23941|23898.5|23883.5|196
1647522900000|2022-03-17 13:15:00|23901|23886|23916|23901|23941|23926|23901|23886|299
1647523200000|2022-03-17 13:20:00|23918.5|23903.5|23931|23916|23943.5|23928.5|23916|23901|70
1647523500000|2022-03-17 13:25:00|23928.5|23913.5|23931|23916|23951|23936|23923.5|23908.5|55
1647523800000|2022-03-17 13:30:00|23933.5|23918.5|23923.5|23908.5|23936|23921|23858.5|23843.5|146
1647524100000|2022-03-17 13:35:00|23926|23911|23908.5|23893.5|23926|23911|23863.5|23848.5|590
1647524400000|2022-03-17 13:40:00|23906|23891|23946|23931|23946|23931|23896|23881|100
1647524700000|2022-03-17 13:45:00|23951|23936|23926|23911|24008.5|23993.5|23923.5|23908.5|398
1647525000000|2022-03-17 13:50:00|23923.5|23908.5|23933.5|23918.5|23961|23946|23916|23901|54
1647525300000|2022-03-17 13:55:00|23936|23921|23981|23966|23986|23971|23933.5|23918.5|167
1647525600000|2022-03-17 14:00:00|23983.5|23968.5|23993.5|23978.5|24001|23986|23971|23956|168
1647525900000|2022-03-17 14:05:00|23996|23981|24031|24016|24036|24021|23983.5|23968.5|48
1647526200000|2022-03-17 14:10:00|24028.5|24013.5|24001|23986|24048.5|24033.5|23971|23956|428
1647526500000|2022-03-17 14:15:00|24006|23991|23971|23956|24021|24006|23971|23956|83
1647526800000|2022-03-17 14:20:00|23968.5|23953.5|24001|23986|24021|24006|23968.5|23953.5|429
1647527100000|2022-03-17 14:25:00|23998.5|23983.5|24018.5|24003.5|24031|24016|23986|23971|106
1647527400000|2022-03-17 14:30:00|24021|24006|24003.5|23988.5|24021|24006|23976|23961|298
1647527700000|2022-03-17 14:35:00|24006|23991|23981|23966|24008.5|23993.5|23971|23956|180
1647528000000|2022-03-17 14:40:00|23983.5|23968.5|23951|23936|23986|23971|23941|23926|257
1647528300000|2022-03-17 14:45:00|23946|23931|23901|23886|23956|23941|23863.5|23848.5|280
1647528600000|2022-03-17 14:50:00|23898.5|23883.5|23866|23851|23903.5|23888.5|23863.5|23848.5|192
1647528900000|2022-03-17 14:55:00|23868.5|23853.5|23926|23911|23936|23921|23866|23851|154
1647529200000|2022-03-17 15:00:00|23923.5|23908.5|23908.5|23893.5|23941|23926|23893.5|23878.5|361
1647529500000|2022-03-17 15:05:00|23906|23891|23966|23951|23981|23966|23898.5|23883.5|211
1647529800000|2022-03-17 15:10:00|23966.7|23951.7|23911.7|23896.7|23979.2|23964.2|23911.7|23896.7|140
1647530100000|2022-03-17 15:15:00|23916.7|23901.7|23959.2|23944.2|23971.7|23956.7|23909.2|23894.2|124
1647530400000|2022-03-17 15:20:00|23956.7|23941.7|23954.2|23939.2|23966.7|23951.7|23924.2|23909.2|112
1647530700000|2022-03-17 15:25:00|23951.7|23936.7|23944.2|23929.2|23956.7|23941.7|23909.2|23894.2|160
1647531000000|2022-03-17 15:30:00|23941.7|23926.7|23976.7|23961.7|23976.7|23961.7|23919.2|23904.2|81
1647531300000|2022-03-17 15:35:00|23964.2|23949.2|23966.2|23951.2|23966.2|23951.2|23938.7|23923.7|98
1647531600000|2022-03-17 15:40:00|23968.7|23953.7|23956.2|23941.2|23981.2|23966.2|23951.2|23936.2|65
1647531900000|2022-03-17 15:45:00|23958.7|23943.7|23921.2|23906.2|23958.7|23943.7|23921.2|23906.2|66
1647532200000|2022-03-17 15:50:00|23923.7|23908.7|23958.7|23943.7|23963.7|23948.7|23921.2|23906.2|130
1647532500000|2022-03-17 15:55:00|23961.2|23946.2|23948.7|23933.7|23968.7|23953.7|23928.7|23913.7|276
1647532800000|2022-03-17 16:00:00|23953.7|23938.7|23978.7|23963.7|23983.7|23968.7|23948.7|23933.7|252
1647533100000|2022-03-17 16:05:00|23976.2|23961.2|24011.2|23996.2|24013.7|23998.7|23971.2|23956.2|170
1647533400000|2022-03-17 16:10:00|24008.7|23993.7|24038.7|24023.7|24038.7|24023.7|24003.7|23988.7|193
1647533700000|2022-03-17 16:15:00|24036.2|24021.2|24083.7|24068.7|24083.7|24068.7|24033.7|24018.7|379
1647534000000|2022-03-17 16:20:00|24078.7|24063.7|24088.7|24073.7|24093.7|24078.7|24073.7|24058.7|214
1647534300000|2022-03-17 16:25:00|24086.2|24071.2|24143.7|24128.7|24143.7|24128.7|24083.7|24068.7|298
1647534600000|2022-03-17 16:30:00|24146.2|24131.2|24143.7|24128.7|24173.7|24158.7|24118.7|24103.7|305
1647534900000|2022-03-17 16:35:00|24133.7|24118.7|24123.7|24108.7|24153.7|24138.7|24103.7|24088.7|208
1647535200000|2022-03-17 16:40:00|24118.7|24103.7|24118.7|24103.7|24121.2|24106.2|24103.7|24088.7|92
1647535500000|2022-03-17 16:45:00|24121.2|24106.2|24108.7|24093.7|24121.2|24106.2|24106.2|24091.2|28
1647535800000|2022-03-17 16:50:00|24111.2|24091.2|24116.2|24096.2|24121.2|24101.2|24111.2|24091.2|16
1647536100000|2022-03-17 16:55:00|24121.2|24101.2|24110.2|24082.2|24121.2|24101.2|24110.2|24082.2|18
1647536400000|2022-03-17 17:00:00|24112.7|24084.7|24101.2|24076.2|24115.2|24087.2|24091.2|24066.2|18
1647536700000|2022-03-17 17:05:00|24096.2|24081.2|24105.2|24077.2|24111.2|24091.2|24090.2|24062.2|25
1647537000000|2022-03-17 17:10:00|24107.7|24079.7|24071.2|24046.2|24111.2|24091.2|24070.2|24042.2|17
1647537300000|2022-03-17 17:15:00|24077.7|24049.7|24101.2|24076.2|24105.2|24077.2|24066.2|24041.2|11
1647537600000|2022-03-17 17:20:00|24096.2|24081.2|24121.2|24101.2|24126.2|24106.2|24096.2|24081.2|11
1647537900000|2022-03-17 17:25:00|24126.2|24106.2|24186.2|24161.2|24186.2|24161.2|24126.2|24106.2|78
1647538200000|2022-03-17 17:30:00|24181.2|24166.2|24151.2|24131.2|24186.2|24166.2|24151.2|24124.7|18
1647538500000|2022-03-17 17:35:00|24165.2|24136.2|24146.2|24126.2|24166.2|24146.2|24146.2|24121.2|27
1647538800000|2022-03-17 17:40:00|24151.2|24127.2|24191.2|24171.2|24205.2|24177.2|24146.2|24127.2|8
1647539100000|2022-03-17 17:45:00|24200.2|24166.2|24181.2|24156.2|24200.2|24172.2|24181.2|24156.2|27
1647539400000|2022-03-17 17:50:00|24186.2|24161.2|24191.2|24166.2|24191.2|24171.2|24185.2|24157.2|6
1647539700000|2022-03-17 17:55:00|24190.2|24162.2|24175.2|24147.2|24191.2|24166.2|24175.2|24147.2|73
1647540000000|2022-03-17 18:00:00|24171.2|24146.2|24176.2|24151.2|24176.2|24151.2|24152.7|24124.7|10
1647540300000|2022-03-17 18:05:00|24172.7|24144.7|24166.2|24141.2|24175.2|24147.2|24166.2|24141.2|0
1647540600000|2022-03-17 18:10:00|24170.2|24142.2|24170.2|24142.2|24180.2|24152.2|24155.2|24127.2|13
1647540900000|2022-03-17 18:15:00|24172.7|24144.7|24166.2|24141.2|24175.2|24147.2|24161.2|24141.2|2
1647541200000|2022-03-17 18:20:00|24170.2|24142.2|24152.7|24124.7|24170.2|24142.2|24141.2|24124.7|10
1647541500000|2022-03-17 18:25:00|24155.2|24127.2|24125.2|24097.2|24157.7|24129.7|24120.2|24092.2|27
1647541800000|2022-03-17 18:30:00|24126.2|24101.2|24140.2|24112.2|24147.7|24119.7|24121.2|24101.2|11
1647542100000|2022-03-17 18:35:00|24146.2|24126.2|24146.2|24121.2|24157.7|24131.2|24137.7|24109.7|6
1647542400000|2022-03-17 18:40:00|24145.2|24117.2|24161.2|24136.2|24161.2|24136.2|24141.2|24116.2|6
1647542700000|2022-03-17 18:45:00|24157.7|24129.7|24160.2|24132.2|24160.2|24132.2|24157.7|24129.7|4
1647543000000|2022-03-17 18:50:00|24161.2|24136.2|24157.7|24129.7|24161.2|24136.2|24155.2|24127.2|1
1647543300000|2022-03-17 18:55:00|24160.2|24132.2|24160.2|24132.2|24160.2|24132.2|24160.2|24132.2|0
1647543600000|2022-03-17 19:00:00|24161.2|24136.2|24165.2|24137.2|24165.2|24137.2|24161.2|24136.2|1
1647543900000|2022-03-17 19:05:00|24161.2|24136.2|24151.2|24126.2|24161.2|24136.2|24141.2|24121.2|13
1647544200000|2022-03-17 19:10:00|24146.2|24121.2|24127.7|24099.7|24146.2|24121.2|24111.2|24091.2|17
1647544500000|2022-03-17 19:15:00|24132.7|24104.7|24137.7|24109.7|24140.2|24112.2|24132.7|24104.7|1
1647544800000|2022-03-17 19:20:00|24135.2|24107.2|24132.7|24104.7|24136.2|24121.2|24130.2|24102.2|3
1647545100000|2022-03-17 19:25:00|24135.2|24107.2|24143.7|24128.7|24150.2|24128.7|24135.2|24107.2|4
1647545400000|2022-03-17 19:30:00|24141.2|24126.2|24136.2|24121.2|24141.2|24126.2|24128.7|24113.7|4
1647545700000|2022-03-17 19:35:00|24133.7|24118.7|24148.7|24133.7|24163.7|24148.7|24133.7|24118.7|10
1647546000000|2022-03-17 19:40:00|24146.2|24131.2|24166.2|24151.2|24166.2|24151.2|24146.2|24131.2|14
1647546300000|2022-03-17 19:45:00|24163.7|24148.7|24166.2|24151.2|24181.2|24166.2|24163.7|24148.7|24
1647546600000|2022-03-17 19:50:00|24168.7|24153.7|24128.7|24113.7|24168.7|24153.7|24128.7|24113.7|8
1647546900000|2022-03-17 19:55:00|24131.2|24116.2|24178.7|24163.7|24178.7|24163.7|24128.7|24113.7|4
1647547200000|2022-03-17 20:00:00|24171.2|24156.2|24168.7|24153.7|24193.7|24178.7|24166.2|24151.2|3
1647547500000|2022-03-17 20:05:00|24171.2|24156.2|24153.7|24138.7|24171.2|24156.2|24151.2|24136.2|1
1647547800000|2022-03-17 20:10:00|24158.7|24143.7|24158.7|24143.7|24161.2|24146.2|24153.7|24138.7|0
1647548100000|2022-03-17 20:15:00|24163.7|24148.7|24151.2|24136.2|24163.7|24148.7|24151.2|24136.2|0
1647548400000|2022-03-17 20:20:00|24148.7|24133.7|24166.2|24151.2|24171.2|24156.2|24143.7|24128.7|1
1647548700000|2022-03-17 20:25:00|24163.7|24148.7|24111.2|24096.2|24171.2|24156.2|24093.7|24078.7|20
1647549000000|2022-03-17 20:30:00|24113.7|24098.7|24108.7|24093.7|24113.7|24098.7|24101.2|24086.2|3
1647549300000|2022-03-17 20:35:00|24106.2|24091.2|24088.7|24073.7|24108.7|24093.7|24083.7|24068.7|7
1647549600000|2022-03-17 20:40:00|24086.2|24071.2|24091.2|24076.2|24096.2|24081.2|24083.7|24068.7|6
1647549900000|2022-03-17 20:45:00|24093.7|24078.7|24093.7|24078.7|24108.7|24093.7|24091.2|24076.2|4
1647550200000|2022-03-17 20:50:00|24091.2|24076.2|24091.2|24076.2|24091.2|24076.2|24083.7|24068.7|3
1647550500000|2022-03-17 20:55:00|24088.7|24073.7|24088.7|24073.7|24088.7|24073.7|24083.7|24068.7|4
1647550800000|2022-03-17 21:00:00|24111.1|24071.1|24108.8|24068.8|24111.1|24071.1|24105.2|24065.2|0
1647551100000|2022-03-17 21:05:00|24108.2|24068.2|24114.6|24074.6|24118.2|24078.2|24107.6|24067.6|0
1647551400000|2022-03-17 21:10:00|24113.5|24073.5|24114.6|24074.6|24116.4|24076.4|24112.9|24072.9|0
1647551700000|2022-03-17 21:15:00|24115.2|24075.2|24116.6|24076.6|24116.6|24076.6|24113.5|24073.5|0
1647552000000|2022-03-17 21:20:00|24116|24076|24111.3|24071.3|24116.6|24076.6|24109.5|24069.5|0
1647552300000|2022-03-17 21:25:00|24110.7|24070.7|24111.3|24071.3|24113|24073|24108.9|24068.9|0
1647552600000|2022-03-17 21:30:00|24111.8|24071.8|24111.8|24071.8|24116|24076|24110.7|24070.7|0
1647552900000|2022-03-17 21:35:00|24113.6|24073.6|24117.2|24077.2|24118.4|24078.4|24112.4|24072.4|0
1647553200000|2022-03-17 21:40:00|24113.6|24073.6|24114.8|24074.8|24115.4|24075.4|24111.3|24071.3|0
1647553500000|2022-03-17 21:45:00|24115.2|24075.2|24115.2|24075.2|24116.4|24076.4|24115.2|24075.2|0
1647553800000|2022-03-17 21:50:00|24111.1|24071.1|24121.4|24081.4|24123.2|24083.2|24111.1|24071.1|0
1647554100000|2022-03-17 21:55:00|24122.6|24082.6|24124.8|24084.8|24124.8|24084.8|24120|24080|0
1647554400000|2022-03-17 22:00:00|24125.3|24085.3|24136|24096|24156.6|24116.6|24112.9|24072.9|0
1647554700000|2022-03-17 22:05:00|24136.1|24096.1|24121.5|24081.5|24139.1|24099.1|24102.7|24062.7|0
1647555000000|2022-03-17 22:10:00|24122.7|24082.7|24093|24053|24138.4|24098.4|24091.7|24051.7|0
1647555300000|2022-03-17 22:15:00|24094.2|24054.2|24077.2|24037.2|24104.5|24064.5|24074.2|24034.2|0
1647555600000|2022-03-17 22:20:00|24079|24039|24091.1|24051.1|24094.2|24054.2|24069.3|24029.3|0
1647555900000|2022-03-17 22:25:00|24088.7|24048.7|24091.1|24051.1|24093|24053|24086.9|24046.9|0
1647556200000|2022-03-17 22:30:00|24089.9|24049.9|24083|24043|24091.7|24051.7|24082.4|24042.4|0
1647556500000|2022-03-17 22:35:00|24084.2|24044.2|24083|24043|24095.1|24055.1|24082.4|24042.4|0
1647556800000|2022-03-17 22:40:00|24084.2|24044.2|24077|24037|24090.9|24050.9|24069.7|24029.7|0
1647557100000|2022-03-17 22:45:00|24076.9|24036.9|24073.3|24033.3|24079.4|24039.4|24064.2|24024.2|0
1647557400000|2022-03-17 22:50:00|24072.1|24032.1|24083|24043|24083|24043|24063.6|24023.6|0
1647557700000|2022-03-17 22:55:00|24082.4|24042.4|24069.7|24029.7|24084.8|24044.8|24049.7|24009.7|0
1647558000000|2022-03-17 23:00:00|24071.5|24031.5|24063.6|24023.6|24077|24037|24053.9|24013.9|0
1647558300000|2022-03-17 23:05:00|24064.2|24024.2|24066.6|24026.6|24075.1|24035.1|24059.4|24019.4|0
1647558600000|2022-03-17 23:10:00|24065.4|24025.4|24073.8|24033.8|24077|24037|24065.4|24025.4|0
1647558900000|2022-03-17 23:15:00|24076.8|24036.8|24079.4|24039.4|24087.2|24047.2|24068.4|24028.4|0
1647559200000|2022-03-17 23:20:00|24080|24040|24078.2|24038.2|24087.2|24047.2|24075.1|24035.1|0
1647559500000|2022-03-17 23:25:00|24079.4|24039.4|24081.2|24041.2|24084.8|24044.8|24063.6|24023.6|0
1647559800000|2022-03-17 23:30:00|24080|24040|24079.4|24039.4|24095.1|24055.1|24071.5|24031.5|0
1647560100000|2022-03-17 23:35:00|24079.3|24039.3|24084.8|24044.8|24087.2|24047.2|24075.1|24035.1|0
1647560400000|2022-03-17 23:40:00|24084.9|24044.9|24083|24043|24089.1|24049.1|24076.9|24036.9|0
1647560700000|2022-03-17 23:45:00|24082.9|24042.9|24084.8|24044.8|24087.2|24047.2|24075.1|24035.1|0
1647561000000|2022-03-17 23:50:00|24084.9|24044.9|24087.2|24047.2|24090.9|24050.9|24079.4|24039.4|0
1647561300000|2022-03-17 23:55:00|24086|24046|24073.3|24033.3|24089.1|24049.1|24071.5|24031.5|0
1647561600000|2022-03-18 00:00:00|24073.4|24033.4|24084.8|24044.8|24095.1|24055.1|24061.8|24021.8|0
1647561900000|2022-03-18 00:05:00|24086|24046|24124.2|24084.2|24126.7|24086.7|24081.2|24041.2|0
1647562200000|2022-03-18 00:10:00|24124.3|24084.3|24114.5|24074.5|24137|24097|24108.5|24068.5|0
1647562500000|2022-03-18 00:15:00|24114.6|24074.6|24067|24027|24130|24090|24056.2|24016.2|0
1647562800000|2022-03-18 00:20:00|24067.6|24027.6|24065.5|24025.5|24070.1|24030.1|24053.1|24013.1|0
1647563100000|2022-03-18 00:25:00|24064.9|24024.9|24053.1|24013.1|24065.5|24025.5|24042.9|24002.9|0
1647563400000|2022-03-18 00:30:00|24054.3|24014.3|24109.3|24069.3|24110.7|24070.7|24054.3|24014.3|0
1647563700000|2022-03-18 00:35:00|24108.7|24068.7|24089.2|24049.2|24113.7|24073.7|24089.2|24049.2|0
1647564000000|2022-03-18 00:40:00|24088.6|24048.6|24058.7|24018.7|24094|24054|24046.5|24006.5|0
1647564300000|2022-03-18 00:45:00|24058.6|24018.6|24022.3|23982.3|24075.4|24035.4|24016.3|23976.3|0
1647564600000|2022-03-18 00:50:00|24020|23980|24017.2|23977.2|24033|23993|24008.1|23968.1|0
1647564900000|2022-03-18 00:55:00|24015.5|23975.5|24010|23970|24025.1|23985.1|24003.9|23963.9|0
1647565200000|2022-03-18 01:00:00|24010.5|23970.5|24027.9|23987.9|24058.3|24018.3|24010.5|23970.5|0
1647565500000|2022-03-18 01:05:00|24027.3|23987.3|23988.6|23948.6|24027.9|23987.9|23987|23947|0
1647565800000|2022-03-18 01:10:00|23987.5|23947.5|23999.1|23959.1|24003.9|23963.9|23977.8|23937.8|0
1647566100000|2022-03-18 01:15:00|23998.5|23958.5|23990|23950|24014.3|23974.3|23979.6|23939.6|0
1647566400000|2022-03-18 01:20:00|23990.1|23950.1|24002.2|23962.2|24010|23970|23990.1|23950.1|0
1647566700000|2022-03-18 01:25:00|24001.6|23961.6|23990|23950|24011.3|23971.3|23980.8|23940.8|0
1647567000000|2022-03-18 01:30:00|23991.8|23951.8|24011.2|23971.2|24014.3|23974.3|23985.6|23945.6|0
1647567300000|2022-03-18 01:35:00|24010.7|23970.7|23997.8|23957.8|24017.3|23977.3|23989.9|23949.9|0
1647567600000|2022-03-18 01:40:00|23998.9|23958.9|24006.7|23966.7|24020.7|23980.7|23991.7|23951.7|0
1647567900000|2022-03-18 01:45:00|24006.8|23966.8|24037.3|23997.3|24046.4|24006.4|24005.4|23965.4|0
1647568200000|2022-03-18 01:50:00|24036.1|23996.1|24025.1|23985.1|24042.1|24002.1|24020.8|23980.8|0
1647568500000|2022-03-18 01:55:00|24025.7|23985.7|24025.2|23985.2|24031.3|23991.3|24017.8|23977.8|0
1647568800000|2022-03-18 02:00:00|24025.8|23985.8|24003.9|23963.9|24034.3|23994.3|24002.6|23962.6|0
1647569100000|2022-03-18 02:05:00|24003.3|23963.3|23990.4|23950.4|24005.6|23965.6|23967.4|23927.4|0
1647569400000|2022-03-18 02:10:00|23989.8|23949.8|23970.5|23930.5|23993.4|23953.4|23967.4|23927.4|0
1647569700000|2022-03-18 02:15:00|23969.4|23929.4|23970.6|23930.6|23978.4|23938.4|23955.3|23915.3|0
1647570000000|2022-03-18 02:20:00|23970.5|23930.5|23960|23920|23973.6|23933.6|23952.2|23912.2|0
1647570300000|2022-03-18 02:25:00|23958.9|23918.9|23979.6|23939.6|23981.4|23941.4|23957|23917|0
1647570600000|2022-03-18 02:30:00|23980.1|23940.1|23976.6|23936.6|23981.3|23941.3|23957.1|23917.1|0
1647570900000|2022-03-18 02:35:00|23978.9|23938.9|23961.3|23921.3|23984.3|23944.3|23960|23920|0
1647571200000|2022-03-18 02:40:00|23961.4|23921.4|23972.2|23932.2|23993.4|23953.4|23961.3|23921.3|0
1647571500000|2022-03-18 02:45:00|23972.1|23932.1|24000.6|23960.6|24005.5|23965.5|23972.1|23932.1|0
1647571800000|2022-03-18 02:50:00|24000.1|23960.1|23976.4|23936.4|24000.1|23960.1|23975.1|23935.1|0
1647572100000|2022-03-18 02:55:00|23975.9|23935.9|23981.3|23941.3|23984.2|23944.2|23967.4|23927.4|0
1647572400000|2022-03-18 03:00:00|23981.8|23941.8|23994.6|23954.6|23996.4|23956.4|23979.5|23939.5|0
1647572700000|2022-03-18 03:05:00|23994|23954|23997.6|23957.6|24000.7|23960.7|23988.5|23948.5|0
1647573000000|2022-03-18 03:10:00|23998.2|23958.2|23978.1|23938.1|23999.3|23959.3|23971.9|23931.9|0
1647573300000|2022-03-18 03:15:00|23977.6|23937.6|23959.9|23919.9|23982.6|23942.6|23959.9|23919.9|0
1647573600000|2022-03-18 03:20:00|23961.2|23921.2|23970.2|23930.2|23982.5|23942.5|23961|23921|0
1647573900000|2022-03-18 03:25:00|23969|23929|23976.3|23936.3|23981|23941|23965.8|23925.8|0
1647574200000|2022-03-18 03:30:00|23976.8|23936.8|23985.4|23945.4|23988.5|23948.5|23971.9|23931.9|0
1647574500000|2022-03-18 03:35:00|23986|23946|23967.2|23927.2|23993.2|23953.2|23967.2|23927.2|0
1647574800000|2022-03-18 03:40:00|23967.8|23927.8|23982.8|23942.8|23984.5|23944.5|23967.8|23927.8|0
1647575100000|2022-03-18 03:45:00|23983.4|23943.4|23991.9|23951.9|23998.1|23958.1|23981.5|23941.5|0
1647575400000|2022-03-18 03:50:00|23992|23952|23985.8|23945.8|23995|23955|23985.8|23945.8|0
1647575700000|2022-03-18 03:55:00|23985.9|23945.9|24004.2|23964.2|24007.2|23967.2|23984.5|23944.5|0
1647576000000|2022-03-18 04:00:00|24003.6|23963.6|24022.3|23982.3|24025.4|23985.4|24002.8|23962.8|0
1647576300000|2022-03-18 04:05:00|24022.9|23982.9|24036.1|23996.1|24042.2|24002.2|24022.9|23982.9|0
1647576600000|2022-03-18 04:10:00|24035|23995|24037.4|23997.4|24040.5|24000.5|24031.4|23991.4|0
1647576900000|2022-03-18 04:15:00|24037.5|23997.5|24028.3|23988.3|24052.6|24012.6|24028.3|23988.3|0
1647577200000|2022-03-18 04:20:00|24027.7|23987.7|24043.6|24003.6|24046.6|24006.6|24020.9|23980.9|0
1647577500000|2022-03-18 04:25:00|24043.5|24003.5|24036.1|23996.1|24043.6|24003.6|24033|23993|0
1647577800000|2022-03-18 04:30:00|24036.7|23996.7|24039.2|23999.2|24048.4|24008.4|24036.1|23996.1|0
1647578100000|2022-03-18 04:35:00|24038.6|23998.6|24042.3|24002.3|24042.3|24002.3|24036.1|23996.1|0
1647578400000|2022-03-18 04:40:00|24041.1|24001.1|24039.2|23999.2|24045.3|24005.3|24034.9|23994.9|0
1647578700000|2022-03-18 04:45:00|24038.6|23998.6|24015|23975|24044|24004|24013.6|23973.6|0
1647579000000|2022-03-18 04:50:00|24015.5|23975.5|24018|23978|24019.7|23979.7|24015|23975|0
1647579300000|2022-03-18 04:55:00|24018.6|23978.6|24018|23978|24021|23981|24016.7|23976.7|0
1647579600000|2022-03-18 05:00:00|24016.9|23976.9|24012|23972|24021.1|23981.1|23999.9|23959.9|0
1647579900000|2022-03-18 05:05:00|24011.4|23971.4|24012.1|23972.1|24033.4|23993.4|23987.7|23947.7|0
1647580200000|2022-03-18 05:10:00|24012|23972|24035.1|23995.1|24038.1|23998.1|24009|23969|0
1647580500000|2022-03-18 05:15:00|24035.6|23995.6|24045.5|24005.5|24048.6|24008.6|24035.6|23995.6|0
1647580800000|2022-03-18 05:20:00|24046.1|24006.1|24066.8|24026.8|24069.8|24029.8|24042.4|24002.4|0
1647581100000|2022-03-18 05:25:00|24066.7|24026.7|24060.8|24020.8|24071.5|24031.5|24053.3|24013.3|0
1647581400000|2022-03-18 05:30:00|24060.7|24020.7|24084.9|24044.9|24086.7|24046.7|24054.5|24014.5|0
1647581700000|2022-03-18 05:35:00|24084.3|24044.3|24097.1|24057.1|24100.1|24060.1|24078.8|24038.8|0
1647582000000|2022-03-18 05:40:00|24099.4|24059.4|24112.3|24072.3|24118.3|24078.3|24097.1|24057.1|0
1647582300000|2022-03-18 05:45:00|24111.7|24071.7|24117.2|24077.2|24123.2|24083.2|24100.2|24060.2|0
1647582600000|2022-03-18 05:50:00|24116.6|24076.6|24118.3|24078.3|24126.2|24086.2|24108|24068|0
1647582900000|2022-03-18 05:55:00|24118.9|24078.9|24134|24094|24144.8|24104.8|24109.3|24069.3|0
1647583200000|2022-03-18 06:00:00|24133.4|24093.4|24148|24108|24149.3|24109.3|24126.6|24086.6|0
1647583500000|2022-03-18 06:05:00|24146.9|24106.9|24155.6|24115.6|24157.2|24117.2|24140.4|24100.4|0
1647583800000|2022-03-18 06:10:00|24155.1|24115.1|24183.4|24143.4|24197|24157|24146.5|24106.5|0
1647584100000|2022-03-18 06:15:00|24182.9|24142.9|24185.2|24145.2|24188.3|24148.3|24159.1|24119.1|0
1647584400000|2022-03-18 06:20:00|24185.8|24145.8|24197.4|24157.4|24206.6|24166.6|24168.7|24128.7|0
1647584700000|2022-03-18 06:25:00|24196.8|24156.8|24191.3|24151.3|24205.2|24165.2|24188.3|24148.3|0
1647585000000|2022-03-18 06:30:00|24191.4|24151.4|24166.5|24126.5|24212.9|24172.9|24163.5|24123.5|0
1647585300000|2022-03-18 06:35:00|24165.9|24125.9|24182.6|24142.6|24190|24150|24146.1|24106.1|0
1647585600000|2022-03-18 06:40:00|24180.8|24140.8|24185.5|24145.5|24194.8|24154.8|24176.5|24136.5|0
1647585900000|2022-03-18 06:45:00|24185|24145|24147.5|24107.5|24186.9|24146.9|24147.5|24107.5|0
1647586200000|2022-03-18 06:50:00|24148|24108|24126.4|24086.4|24149.2|24109.2|24118.8|24078.8|0
1647586500000|2022-03-18 06:55:00|24127|24087|24152.2|24112.2|24152.2|24112.2|24112.8|24072.8|0
1647586800000|2022-03-18 07:00:00|24152.8|24112.8|24083.7|24068.7|24153.5|24113.5|24053.7|24038.7|40
1647587100000|2022-03-18 07:05:00|24086.2|24071.2|24056.2|24041.2|24086.2|24071.2|24021.2|24006.2|31
1647587400000|2022-03-18 07:10:00|24053.7|24038.7|24081.2|24066.2|24083.7|24068.7|24046.2|24031.2|38
1647587700000|2022-03-18 07:15:00|24078.7|24063.7|24091.2|24076.2|24128.7|24113.7|24076.2|24061.2|85
1647588000000|2022-03-18 07:20:00|24088.7|24073.7|24098.7|24083.7|24118.7|24103.7|24086.2|24071.2|30
1647588300000|2022-03-18 07:25:00|24093.7|24078.7|24098.7|24083.7|24121.2|24106.2|24088.7|24073.7|26
1647588600000|2022-03-18 07:30:00|24093.7|24078.7|24098.7|24083.7|24111.2|24096.2|24086.2|24071.2|56
1647588900000|2022-03-18 07:35:00|24096.2|24081.2|24081.2|24066.2|24101.2|24086.2|24068.7|24053.7|16
1647589200000|2022-03-18 07:40:00|24083.7|24068.7|24103.7|24088.7|24121.2|24106.2|24076.2|24061.2|13
1647589500000|2022-03-18 07:45:00|24108.7|24093.7|24121.2|24106.2|24141.2|24126.2|24081.2|24066.2|65
1647589800000|2022-03-18 07:50:00|24123.7|24108.7|24153.7|24138.7|24176.2|24161.2|24118.7|24103.7|253
1647590100000|2022-03-18 07:55:00|24151.2|24136.2|24186.2|24171.2|24241.2|24226.2|24151.2|24136.2|1158
1647590400000|2022-03-18 08:00:00|24176.2|24161.2|24181.2|24166.2|24246.2|24231.2|24153.7|24138.7|1573
1647590700000|2022-03-18 08:05:00|24183.7|24168.7|24198.7|24183.7|24233.7|24218.7|24161.2|24146.2|378
1647591000000|2022-03-18 08:10:00|24201.2|24186.2|24253.7|24238.7|24258.7|24243.7|24198.7|24183.7|384
1647591300000|2022-03-18 08:15:00|24251.2|24236.2|24176.2|24161.2|24251.2|24236.2|24168.7|24153.7|385
1647591600000|2022-03-18 08:20:00|24178.7|24163.7|24223.7|24208.7|24233.7|24218.7|24173.7|24158.7|275
1647591900000|2022-03-18 08:25:00|24221.2|24206.2|24173.7|24158.7|24233.7|24218.7|24168.7|24153.7|317
1647592200000|2022-03-18 08:30:00|24176.2|24161.2|24166.2|24151.2|24198.7|24183.7|24141.2|24126.2|357
1647592500000|2022-03-18 08:35:00|24163.7|24148.7|24193.7|24178.7|24208.7|24193.7|24148.7|24133.7|198
1647592800000|2022-03-18 08:40:00|24191.2|24176.2|24178.7|24163.7|24213.7|24198.7|24158.7|24143.7|224
1647593100000|2022-03-18 08:45:00|24176.2|24161.2|24188.7|24173.7|24193.7|24178.7|24121.2|24106.2|372
1647593400000|2022-03-18 08:50:00|24186.2|24171.2|24181.2|24166.2|24196.2|24181.2|24163.7|24148.7|156
1647593700000|2022-03-18 08:55:00|24178.7|24163.7|24173.7|24158.7|24191.2|24176.2|24163.7|24148.7|84
1647594000000|2022-03-18 09:00:00|24171.2|24156.2|24153.7|24138.7|24178.7|24163.7|24136.2|24121.2|166
1647594300000|2022-03-18 09:05:00|24148.7|24133.7|24148.7|24133.7|24173.7|24158.7|24131.2|24116.2|98
1647594600000|2022-03-18 09:10:00|24146.2|24131.2|24133.7|24118.7|24151.2|24136.2|24103.7|24088.7|111
1647594900000|2022-03-18 09:15:00|24131.2|24116.2|24123.7|24108.7|24131.2|24116.2|24093.7|24078.7|116
1647595200000|2022-03-18 09:20:00|24121.2|24106.2|24131.2|24116.2|24143.7|24128.7|24113.7|24098.7|115
1647595500000|2022-03-18 09:25:00|24128.7|24113.7|24123.7|24108.7|24138.7|24123.7|24098.7|24083.7|156
1647595800000|2022-03-18 09:30:00|24121.2|24106.2|24141.2|24126.2|24183.7|24168.7|24113.7|24098.7|361
1647596100000|2022-03-18 09:35:00|24138.7|24123.7|24136.2|24121.2|24148.7|24133.7|24108.7|24093.7|94
1647596400000|2022-03-18 09:40:00|24138.7|24123.7|24148.7|24133.7|24163.7|24148.7|24123.7|24108.7|97
1647596700000|2022-03-18 09:45:00|24146.2|24131.2|24138.7|24123.7|24148.7|24133.7|24131.2|24116.2|64
1647597000000|2022-03-18 09:50:00|24141.2|24126.2|24138.7|24123.7|24146.2|24131.2|24123.7|24108.7|39
1647597300000|2022-03-18 09:55:00|24141.2|24126.2|24131.2|24116.2|24153.7|24138.7|24123.7|24108.7|60
1647597600000|2022-03-18 10:00:00|24133.7|24118.7|24136.2|24121.2|24138.7|24123.7|24101.2|24086.2|146
1647597900000|2022-03-18 10:05:00|24133.7|24118.7|24158.7|24143.7|24158.7|24143.7|24118.7|24103.7|188
1647598200000|2022-03-18 10:10:00|24156.2|24141.2|24131.2|24116.2|24158.7|24143.7|24123.7|24108.7|138
1647598500000|2022-03-18 10:15:00|24128.7|24113.7|24008.7|23993.7|24131.2|24116.2|24008.7|23993.7|261
1647598800000|2022-03-18 10:20:00|24006.2|23991.2|24033.7|24018.7|24058.7|24043.7|24006.2|23991.2|56
1647599100000|2022-03-18 10:25:00|24036.2|24021.2|24058.7|24043.7|24058.7|24043.7|24033.7|24018.7|60
1647599400000|2022-03-18 10:30:00|24061.2|24046.2|24026.2|24011.2|24063.7|24048.7|23998.7|23983.7|232
1647599700000|2022-03-18 10:35:00|24023.7|24008.7|24063.7|24048.7|24073.7|24058.7|24013.7|23998.7|194
1647600000000|2022-03-18 10:40:00|24061.2|24046.2|24041.2|24026.2|24083.7|24068.7|24038.7|24023.7|80
1647600300000|2022-03-18 10:45:00|24038.7|24023.7|24033.7|24018.7|24053.7|24038.7|24023.7|24008.7|108
1647600600000|2022-03-18 10:50:00|24031.2|24016.2|23968.7|23953.7|24031.2|24016.2|23958.7|23943.7|427
1647600900000|2022-03-18 10:55:00|23966.2|23951.2|23983.7|23968.7|24008.7|23993.7|23953.7|23938.7|177
1647601200000|2022-03-18 11:00:00|23986.2|23971.2|23968.7|23953.7|24008.7|23993.7|23953.7|23938.7|216
1647601500000|2022-03-18 11:05:00|23966.2|23951.2|23928.7|23913.7|23976.2|23961.2|23908.7|23893.7|142
1647601800000|2022-03-18 11:10:00|23926.2|23911.2|23931.2|23916.2|23936.2|23921.2|23878.7|23863.7|167
1647602100000|2022-03-18 11:15:00|23933.7|23918.7|23923.7|23908.7|23953.7|23938.7|23923.7|23908.7|67
1647602400000|2022-03-18 11:20:00|23926.2|23911.2|23906.2|23891.2|23936.2|23921.2|23893.7|23878.7|109
1647602700000|2022-03-18 11:25:00|23908.7|23893.7|23871.2|23856.2|23918.7|23903.7|23823.7|23808.7|216
1647603000000|2022-03-18 11:30:00|23873.7|23858.7|23883.7|23868.7|23891.2|23876.2|23863.7|23848.7|102
1647603300000|2022-03-18 11:35:00|23878.7|23863.7|23903.7|23888.7|23926.2|23911.2|23876.2|23861.2|97
1647603600000|2022-03-18 11:40:00|23906.2|23891.2|23923.7|23908.7|23931.2|23916.2|23898.7|23883.7|79
1647603900000|2022-03-18 11:45:00|23921.2|23906.2|23913.7|23898.7|23923.7|23908.7|23891.2|23876.2|50
1647604200000|2022-03-18 11:50:00|23908.7|23893.7|23903.7|23888.7|23913.7|23898.7|23893.7|23878.7|23
1647604500000|2022-03-18 11:55:00|23906.2|23891.2|23858.7|23843.7|23923.7|23908.7|23851.2|23836.2|110
1647604800000|2022-03-18 12:00:00|23861.2|23846.2|23941.2|23926.2|23941.2|23926.2|23848.7|23833.7|362
1647605100000|2022-03-18 12:05:00|23943.7|23928.7|23908.7|23893.7|23958.7|23943.7|23898.7|23883.7|354
1647605400000|2022-03-18 12:10:00|23911.2|23896.2|23896.2|23881.2|23921.2|23906.2|23888.7|23873.7|74
1647605700000|2022-03-18 12:15:00|23893.7|23878.7|23883.7|23868.7|23903.7|23888.7|23866.2|23851.2|137
1647606000000|2022-03-18 12:20:00|23886.2|23871.2|23918.7|23903.7|23938.7|23923.7|23883.7|23868.7|61
1647606300000|2022-03-18 12:25:00|23921.2|23906.2|23933.7|23918.7|23933.7|23918.7|23903.7|23888.7|76
1647606600000|2022-03-18 12:30:00|23926.2|23911.2|23923.7|23908.7|23938.7|23923.7|23918.7|23903.7|53
1647606900000|2022-03-18 12:35:00|23926.2|23911.2|23973.7|23958.7|23973.7|23958.7|23923.7|23908.7|122
1647607200000|2022-03-18 12:40:00|23971.2|23956.2|24003.7|23988.7|24008.7|23993.7|23963.7|23948.7|185
1647607500000|2022-03-18 12:45:00|24008.7|23993.7|23971.2|23956.2|24008.7|23993.7|23968.7|23953.7|116
1647607800000|2022-03-18 12:50:00|23968.7|23953.7|23934.4|23919.4|23968.7|23953.7|23934.4|23919.4|224
1647608100000|2022-03-18 12:55:00|23936.9|23921.9|23929.4|23914.4|23949.4|23934.4|23929.4|23914.4|153
1647608400000|2022-03-18 13:00:00|23931.9|23916.9|23916.9|23901.9|23941.9|23926.9|23904.4|23889.4|126
1647608700000|2022-03-18 13:05:00|23919.4|23904.4|23879.4|23864.4|23924.4|23909.4|23869.4|23854.4|146
1647609000000|2022-03-18 13:10:00|23884.4|23869.4|23884.4|23869.4|23894.4|23879.4|23871.9|23856.9|89
1647609300000|2022-03-18 13:15:00|23881.9|23866.9|23889.4|23874.4|23894.4|23879.4|23879.4|23864.4|46
1647609600000|2022-03-18 13:20:00|23886.9|23871.9|23881.9|23866.9|23889.4|23874.4|23864.4|23849.4|73
1647609900000|2022-03-18 13:25:00|23884.4|23869.4|23871.9|23856.9|23904.4|23889.4|23839.4|23824.4|284
1647610200000|2022-03-18 13:30:00|23874.4|23859.4|23859.4|23844.4|23914.4|23899.4|23834.4|23819.4|278
1647610500000|2022-03-18 13:35:00|23856.9|23841.9|23914.4|23899.4|23939.4|23924.4|23841.9|23826.9|103
1647610800000|2022-03-18 13:40:00|23916.9|23901.9|23951.9|23936.9|23954.4|23939.4|23891.9|23876.9|91
1647611100000|2022-03-18 13:45:00|23949.4|23934.4|23979.4|23964.4|23984.4|23969.4|23944.4|23929.4|80
1647611400000|2022-03-18 13:50:00|23976.9|23961.9|23941.9|23926.9|23989.4|23974.4|23939.4|23924.4|97
1647611700000|2022-03-18 13:55:00|23944.4|23929.4|23966.9|23951.9|23974.4|23959.4|23934.4|23919.4|137
1647612000000|2022-03-18 14:00:00|23971.9|23956.9|23984.4|23969.4|23994.4|23979.4|23946.9|23931.9|257
1647612300000|2022-03-18 14:05:00|23979.4|23964.4|24016.9|24001.9|24016.9|24001.9|23979.4|23964.4|129
1647612600000|2022-03-18 14:10:00|24019.4|24004.4|24039.4|24024.4|24059.4|24044.4|24009.4|23994.4|245
1647612900000|2022-03-18 14:15:00|24041.9|24026.9|24001.9|23986.9|24041.9|24026.9|23984.4|23969.4|214
1647613200000|2022-03-18 14:20:00|24004.4|23989.4|24004.4|23989.4|24024.4|24009.4|23979.4|23964.4|120
1647613500000|2022-03-18 14:25:00|24006.9|23991.9|23991.9|23976.9|24009.4|23994.4|23984.4|23969.4|118
1647613800000|2022-03-18 14:30:00|23989.4|23974.4|23999.4|23984.4|24014.4|23999.4|23984.4|23969.4|106
1647614100000|2022-03-18 14:35:00|23996.9|23981.9|23984.4|23969.4|24014.4|23999.4|23966.9|23951.9|95
1647614400000|2022-03-18 14:40:00|23981.9|23966.9|24014.4|23999.4|24014.4|23999.4|23956.9|23941.9|134
1647614700000|2022-03-18 14:45:00|24016.9|24001.9|24064.4|24049.4|24074.4|24059.4|24016.9|24001.9|180
1647615000000|2022-03-18 14:50:00|24059.4|24044.4|24069.4|24054.4|24069.4|24054.4|24029.4|24014.4|123
1647615300000|2022-03-18 14:55:00|24066.9|24051.9|24079.4|24064.4|24084.4|24069.4|24054.4|24039.4|167
1647615600000|2022-03-18 15:00:00|24074.4|24059.4|24124.4|24109.4|24139.4|24124.4|24059.4|24044.4|247
1647615900000|2022-03-18 15:05:00|24126.9|24111.9|24114.4|24099.4|24129.4|24114.4|24109.4|24094.4|90
1647616200000|2022-03-18 15:10:00|24115.8|24100.8|24125.8|24110.8|24145.8|24130.8|24103.3|24088.3|166
1647616500000|2022-03-18 15:15:00|24123.3|24108.3|24110.8|24095.8|24130.8|24115.8|24090.8|24075.8|170
1647616800000|2022-03-18 15:20:00|24105.8|24090.8|24070.8|24055.8|24108.3|24093.3|24065.8|24050.8|212
1647617100000|2022-03-18 15:25:00|24075.8|24060.8|24055.8|24040.8|24075.8|24060.8|24035.8|24020.8|161
1647617400000|2022-03-18 15:30:00|24058.3|24043.3|24090.8|24075.8|24095.8|24080.8|24058.3|24043.3|76
1647617700000|2022-03-18 15:35:00|24088.3|24073.3|24103.3|24088.3|24140.8|24125.8|24080.8|24065.8|407
1647618000000|2022-03-18 15:40:00|24105.8|24090.8|24100.8|24085.8|24110.8|24095.8|24083.3|24068.3|118
1647618300000|2022-03-18 15:45:00|24105.8|24090.8|24108.3|24093.3|24113.3|24098.3|24090.8|24075.8|76
1647618600000|2022-03-18 15:50:00|24110.8|24095.8|24098.3|24083.3|24135.8|24120.8|24098.3|24083.3|127
1647618900000|2022-03-18 15:55:00|24100.8|24085.8|24123.3|24108.3|24140.8|24125.8|24100.8|24085.8|166
1647619200000|2022-03-18 16:00:00|24120.8|24105.8|24100.8|24085.8|24125.8|24110.8|24098.3|24083.3|125
1647619500000|2022-03-18 16:05:00|24103.3|24088.3|24105.8|24090.8|24115.8|24100.8|24100.8|24085.8|114
1647619800000|2022-03-18 16:10:00|24110.8|24095.8|24108.3|24093.3|24125.8|24110.8|24100.8|24085.8|166
1647620100000|2022-03-18 16:15:00|24105.8|24090.8|24113.3|24098.3|24125.8|24110.8|24105.8|24090.8|112
1647620400000|2022-03-18 16:20:00|24115.8|24100.8|24135.8|24120.8|24135.8|24120.8|24095.8|24080.8|180
1647620700000|2022-03-18 16:25:00|24130.8|24115.8|24145.8|24130.8|24148.3|24133.3|24120.8|24105.8|235
1647621000000|2022-03-18 16:30:00|24143.6|24128.6|24213.6|24198.6|24228.6|24213.6|24118.6|24103.6|962
1647621300000|2022-03-18 16:35:00|24216.1|24201.1|24258.6|24243.6|24271.1|24256.1|24213.6|24198.6|440
1647621600000|2022-03-18 16:40:00|24261.1|24246.1|24296.1|24281.1|24303.6|24288.6|24258.6|24243.6|131
1647621900000|2022-03-18 16:45:00|24293.6|24278.6|24266.1|24251.1|24293.6|24278.6|24261.1|24246.1|47
1647622200000|2022-03-18 16:50:00|24271.1|24246.1|24276.1|24256.1|24286.1|24266.1|24271.1|24246.1|48
1647622500000|2022-03-18 16:55:00|24281.1|24261.1|24271.1|24246.1|24281.1|24261.1|24266.1|24246.1|51
1647622800000|2022-03-18 17:00:00|24266.1|24251.1|24251.1|24231.1|24271.1|24251.1|24251.1|24226.1|95
1647623100000|2022-03-18 17:05:00|24246.1|24226.1|24271.1|24246.1|24281.1|24261.1|24246.1|24226.1|49
1647623400000|2022-03-18 17:10:00|24266.1|24241.1|24281.1|24256.1|24286.1|24266.1|24266.1|24241.1|16
1647623700000|2022-03-18 17:15:00|24276.1|24261.1|24276.1|24256.1|24311.1|24286.1|24271.1|24251.1|25
1647624000000|2022-03-18 17:20:00|24281.1|24261.1|24291.1|24271.1|24296.1|24276.1|24266.1|24246.1|13
1647624300000|2022-03-18 17:25:00|24296.1|24266.1|24306.1|24281.1|24306.1|24286.1|24291.1|24266.1|8
1647624600000|2022-03-18 17:30:00|24301.1|24286.1|24301.1|24276.1|24306.1|24286.1|24281.1|24256.1|8
1647624900000|2022-03-18 17:35:00|24296.1|24271.1|24291.1|24266.1|24301.1|24276.1|24286.1|24266.1|3
1647625200000|2022-03-18 17:40:00|24286.1|24261.1|24281.1|24256.1|24286.1|24266.1|24281.1|24256.1|6
1647625500000|2022-03-18 17:45:00|24276.1|24261.1|24291.1|24271.1|24291.1|24271.1|24276.1|24256.1|32
1647625800000|2022-03-18 17:50:00|24286.1|24266.1|24286.1|24266.1|24296.1|24276.1|24276.1|24256.1|19
1647626100000|2022-03-18 17:55:00|24291.1|24261.1|24301.1|24276.1|24311.1|24291.1|24281.1|24261.1|37
1647626400000|2022-03-18 18:00:00|24306.1|24281.1|24301.1|24281.1|24321.1|24301.1|24301.1|24281.1|22
1647626700000|2022-03-18 18:05:00|24306.1|24276.1|24286.1|24261.1|24311.1|24286.1|24276.1|24256.1|33
1647627000000|2022-03-18 18:10:00|24281.1|24256.1|24291.1|24266.1|24291.1|24271.1|24276.1|24251.1|5
1647627300000|2022-03-18 18:15:00|24296.1|24271.1|24296.1|24276.1|24301.1|24276.1|24286.1|24261.1|27
1647627600000|2022-03-18 18:20:00|24291.1|24271.1|24296.1|24276.1|24301.1|24276.1|24281.1|24261.1|32
1647627900000|2022-03-18 18:25:00|24291.1|24271.1|24306.1|24281.1|24306.1|24286.1|24276.1|24251.1|22
1647628200000|2022-03-18 18:30:00|24301.1|24276.1|24296.1|24271.1|24301.1|24281.1|24281.1|24261.1|21
1647628500000|2022-03-18 18:35:00|24291.1|24276.1|24311.1|24291.1|24311.1|24291.1|24291.1|24271.1|4
1647628800000|2022-03-18 18:40:00|24316.1|24286.1|24296.1|24271.1|24326.1|24306.1|24286.1|24261.1|12
1647629100000|2022-03-18 18:45:00|24291.1|24276.1|24311.1|24291.1|24316.1|24296.1|24291.1|24276.1|11
1647629400000|2022-03-18 18:50:00|24316.1|24296.1|24316.1|24291.1|24326.1|24301.1|24306.1|24286.1|8
1647629700000|2022-03-18 18:55:00|24311.1|24286.1|24316.1|24291.1|24316.1|24291.1|24296.1|24276.1|7
1647630000000|2022-03-18 19:00:00|24311.1|24296.1|24316.1|24291.1|24321.1|24301.1|24306.1|24286.1|3
1647630300000|2022-03-18 19:05:00|24321.1|24296.1|24326.1|24306.1|24326.1|24306.1|24316.1|24291.1|3
1647630600000|2022-03-18 19:10:00|24336.1|24311.1|24331.1|24306.1|24336.1|24311.1|24321.1|24301.1|7
1647630900000|2022-03-18 19:15:00|24336.1|24311.1|24336.1|24311.1|24336.1|24316.1|24331.1|24306.1|6
1647631200000|2022-03-18 19:20:00|24331.1|24316.1|24336.1|24316.1|24336.1|24316.1|24321.1|24301.1|7
1647631500000|2022-03-18 19:25:00|24341.1|24321.1|24336.1|24321.1|24356.1|24331.1|24336.1|24316.1|14
1647631800000|2022-03-18 19:30:00|24333.6|24318.6|24361.1|24346.1|24361.1|24346.1|24333.6|24318.6|4
1647632100000|2022-03-18 19:35:00|24363.6|24348.6|24321.1|24306.1|24363.6|24348.6|24311.1|24296.1|24
1647632400000|2022-03-18 19:40:00|24323.6|24308.6|24336.1|24321.1|24341.1|24326.1|24316.1|24301.1|7
1647632700000|2022-03-18 19:45:00|24333.6|24318.6|24311.1|24296.1|24336.1|24321.1|24306.1|24291.1|17
1647633000000|2022-03-18 19:50:00|24308.6|24293.6|24281.1|24266.1|24318.6|24303.6|24268.6|24253.6|26
1647633300000|2022-03-18 19:55:00|24278.6|24263.6|24321.1|24306.1|24333.6|24318.6|24278.6|24263.6|28
1647633600000|2022-03-18 20:00:00|24323.6|24308.6|24328.6|24313.6|24346.1|24331.1|24316.1|24301.1|14
1647633900000|2022-03-18 20:05:00|24326.1|24311.1|24321.1|24306.1|24331.1|24316.1|24318.6|24303.6|1
1647634200000|2022-03-18 20:10:00|24318.6|24303.6|24318.6|24303.6|24321.1|24306.1|24306.1|24291.1|1
1647634500000|2022-03-18 20:15:00|24321.1|24306.1|24321.1|24306.1|24326.1|24311.1|24318.6|24303.6|2
1647634800000|2022-03-18 20:20:00|24318.6|24303.6|24336.1|24321.1|24341.1|24326.1|24318.6|24303.6|0
1647635100000|2022-03-18 20:25:00|24333.6|24318.6|24333.6|24318.6|24341.1|24326.1|24331.1|24316.1|4
1647635400000|2022-03-18 20:30:00|24331.1|24316.1|24353.6|24338.6|24358.6|24343.6|24331.1|24316.1|25
1647635700000|2022-03-18 20:35:00|24346.1|24331.1|24353.6|24338.6|24358.6|24343.6|24346.1|24331.1|11
1647636000000|2022-03-18 20:40:00|24358.6|24343.6|24356.1|24341.1|24361.1|24346.1|24346.1|24331.1|7
1647636300000|2022-03-18 20:45:00|24358.6|24343.6|24346.1|24331.1|24358.6|24343.6|24346.1|24331.1|1
1647636600000|2022-03-18 20:50:00|24343.6|24328.6|24333.6|24318.6|24356.1|24341.1|24333.6|24318.6|20
1647636900000|2022-03-18 20:55:00|24331.1|24316.1|24343.6|24328.6|24343.6|24328.6|24321.1|24306.1|10
1647813600000|2022-03-20 22:00:00|24287.9|24247.9|24296.8|24256.8|24298.6|24258.6|24263.4|24223.4|0
1647813900000|2022-03-20 22:05:00|24298|24258|24304.5|24264.5|24308.2|24268.2|24290.6|24250.6|0
1647814200000|2022-03-20 22:10:00|24304.6|24264.6|24331.2|24291.2|24335|24295|24304.6|24264.6|0
1647814500000|2022-03-20 22:15:00|24331.3|24291.3|24290|24250|24334.3|24294.3|24287.2|24247.2|0
1647814800000|2022-03-20 22:20:00|24291.2|24251.2|24289.6|24249.6|24300.3|24260.3|24279.9|24239.9|0
1647815100000|2022-03-20 22:25:00|24292|24252|24292|24252|24299.9|24259.9|24284.1|24244.1|0
1647815400000|2022-03-20 22:30:00|24292.1|24252.1|24278.1|24238.1|24299.9|24259.9|24278.1|24238.1|0
1647815700000|2022-03-20 22:35:00|24279.3|24239.3|24272|24232|24287.8|24247.8|24272|24232|0
1647816000000|2022-03-20 22:40:00|24273.2|24233.2|24289|24249|24292|24252|24267.2|24227.2|0
1647816300000|2022-03-20 22:45:00|24287.8|24247.8|24293|24253|24313.2|24273.2|24284.5|24244.5|0
1647816600000|2022-03-20 22:50:00|24295.4|24255.4|24289.3|24249.3|24295.4|24255.4|24279.6|24239.6|0
1647816900000|2022-03-20 22:55:00|24289.4|24249.4|24285.7|24245.7|24296|24256|24279.6|24239.6|0
1647817200000|2022-03-20 23:00:00|24285.6|24245.6|24279.5|24239.5|24287.4|24247.4|24275.4|24235.4|0
1647817500000|2022-03-20 23:05:00|24278.9|24238.9|24283.8|24243.8|24291.6|24251.6|24275.9|24235.9|0
1647817800000|2022-03-20 23:10:00|24285.6|24245.6|24275.9|24235.9|24285.6|24245.6|24275.9|24235.9|0
1647818100000|2022-03-20 23:15:00|24276.5|24236.5|24286.2|24246.2|24289.2|24249.2|24276.5|24236.5|0
1647818400000|2022-03-20 23:20:00|24286.1|24246.1|24277.7|24237.7|24286.2|24246.2|24274|24234|0
1647818700000|2022-03-20 23:25:00|24276.5|24236.5|24282.5|24242.5|24283.7|24243.7|24271.6|24231.6|0
1647819000000|2022-03-20 23:30:00|24283.7|24243.7|24260.1|24220.1|24287.4|24247.4|24258.3|24218.3|0
1647819300000|2022-03-20 23:35:00|24260.3|24220.3|24270.2|24230.2|24270.2|24230.2|24259.3|24219.3|0
1647819600000|2022-03-20 23:40:00|24272|24232|24271.4|24231.4|24279.9|24239.9|24266.5|24226.5|0
1647819900000|2022-03-20 23:45:00|24272|24232|24261.7|24221.7|24272|24232|24258.7|24218.7|0
1647820200000|2022-03-20 23:50:00|24262.3|24222.3|24264.7|24224.7|24264.7|24224.7|24258.7|24218.7|0
1647820500000|2022-03-20 23:55:00|24262.3|24222.3|24256.8|24216.8|24262.3|24222.3|24250.8|24210.8|0
1647820800000|2022-03-21 00:00:00|24256.9|24216.9|24258.7|24218.7|24264.7|24224.7|24250.8|24210.8|0
1647821100000|2022-03-21 00:05:00|24258.6|24218.6|24239.3|24199.3|24258.6|24218.6|24239.3|24199.3|0
1647821400000|2022-03-21 00:10:00|24239.2|24199.2|24254.4|24214.4|24255.2|24215.2|24237.7|24197.7|0
1647821700000|2022-03-21 00:15:00|24254.5|24214.5|24182|24142|24255.1|24215.1|24160.8|24120.8|0
1647822000000|2022-03-21 00:20:00|24182.1|24142.1|24181.7|24141.7|24194.2|24154.2|24142.3|24102.3|0
1647822300000|2022-03-21 00:25:00|24180.6|24140.6|24169.6|24129.6|24180.6|24140.6|24154.4|24114.4|0
1647822600000|2022-03-21 00:30:00|24168.4|24128.4|24190.8|24150.8|24190.8|24150.8|24151.4|24111.4|0
1647822900000|2022-03-21 00:35:00|24189.7|24149.7|24181.8|24141.8|24196.9|24156.9|24175.8|24135.8|0
1647823200000|2022-03-21 00:40:00|24180.6|24140.6|24181.8|24141.8|24181.8|24141.8|24163.6|24123.6|0
1647823500000|2022-03-21 00:45:00|24181.7|24141.7|24178.9|24138.9|24200|24160|24169.6|24129.6|0
1647823800000|2022-03-21 00:50:00|24177.7|24137.7|24182.1|24142.1|24197.2|24157.2|24169.9|24129.9|0
1647824100000|2022-03-21 00:55:00|24181|24141|24179.1|24139.1|24185.2|24145.2|24170|24130|0
1647824400000|2022-03-21 01:00:00|24180.3|24140.3|24200.2|24160.2|24224.5|24184.5|24180.3|24140.3|0
1647824700000|2022-03-21 01:05:00|24200.3|24160.3|24203.2|24163.2|24203.2|24163.2|24182|24142|0
1647825000000|2022-03-21 01:10:00|24202.1|24162.1|24188|24148|24202.1|24162.1|24178.9|24138.9|0
1647825300000|2022-03-21 01:15:00|24188.1|24148.1|24166.9|24126.9|24188.1|24148.1|24166.9|24126.9|0
1647825600000|2022-03-21 01:20:00|24165.7|24125.7|24169.7|24129.7|24181.8|24141.8|24157.5|24117.5|0
1647825900000|2022-03-21 01:25:00|24168.5|24128.5|24151.5|24111.5|24169.7|24129.7|24151.4|24111.4|0
1647826200000|2022-03-21 01:30:00|24152.6|24112.6|24156.8|24116.8|24172|24132|24145.3|24105.3|0
1647826500000|2022-03-21 01:35:00|24155.7|24115.7|24162.9|24122.9|24165.9|24125.9|24150.7|24110.7|0
1647826800000|2022-03-21 01:40:00|24165.2|24125.2|24111.1|24071.1|24168.9|24128.9|24110|24070|0
1647827100000|2022-03-21 01:45:00|24107.7|24067.7|24111.2|24071.2|24111.2|24071.2|24092.9|24052.9|0
1647827400000|2022-03-21 01:50:00|24110|24070|24098.8|24058.8|24110|24070|24089.6|24049.6|0
1647827700000|2022-03-21 01:55:00|24098.9|24058.9|24089.7|24049.7|24104.9|24064.9|24086.7|24046.7|0
1647828000000|2022-03-21 02:00:00|24088.6|24048.6|24095.9|24055.9|24105|24065|24080.5|24040.5|0
1647828300000|2022-03-21 02:05:00|24094.7|24054.7|24111.5|24071.5|24114.5|24074.5|24086.8|24046.8|0
1647828600000|2022-03-21 02:10:00|24111.4|24071.4|24129.6|24089.6|24129.6|24089.6|24108.4|24068.4|0
1647828900000|2022-03-21 02:15:00|24127.3|24087.3|24111.4|24071.4|24127.3|24087.3|24111.3|24071.3|0
1647829200000|2022-03-21 02:20:00|24111.5|24071.5|24120.7|24080.7|24123.7|24083.7|24111.4|24071.4|0
1647829500000|2022-03-21 02:25:00|24119.5|24079.5|24111.5|24071.5|24123.7|24083.7|24111.5|24071.5|0
1647829800000|2022-03-21 02:30:00|24109.2|24069.2|24093.2|24053.2|24109.2|24069.2|24087.2|24047.2|0
1647830100000|2022-03-21 02:35:00|24093.1|24053.1|24090.2|24050.2|24093.3|24053.3|24087.2|24047.2|0
1647830400000|2022-03-21 02:40:00|24089.1|24049.1|24099.4|24059.4|24099.4|24059.4|24081.1|24041.1|0
1647830700000|2022-03-21 02:45:00|24096.2|24056.2|24074.1|24034.1|24098.5|24058.5|24074.1|24034.1|0
1647831000000|2022-03-21 02:50:00|24076.4|24036.4|24080.1|24040.1|24086.2|24046.2|24074.1|24034.1|0
1647831300000|2022-03-21 02:55:00|24080.2|24040.2|24086.3|24046.3|24092.4|24052.4|24080.1|24040.1|0
1647831600000|2022-03-21 03:00:00|24087.2|24047.2|24087.1|24047.1|24087.2|24047.2|24087.1|24047.1|0
1647831900000|2022-03-21 03:05:00|24087.2|24047.2|24090.2|24050.2|24093.2|24053.2|24087.1|24047.1|0
1647832200000|2022-03-21 03:10:00|24090.3|24050.3|24099.4|24059.4|24099.4|24059.4|24090.2|24050.2|0
1647832500000|2022-03-21 03:15:00|24099.3|24059.3|24096.3|24056.3|24102.4|24062.4|24096.3|24056.3|0
1647832800000|2022-03-21 03:20:00|24096.2|24056.2|24099.3|24059.3|24102.3|24062.3|24087.1|24047.1|0
1647833100000|2022-03-21 03:25:00|24099.2|24059.2|24090.1|24050.1|24099.3|24059.3|24087.1|24047.1|0
1647833400000|2022-03-21 03:30:00|24090.2|24050.2|24090.1|24050.1|24090.2|24050.2|24087.1|24047.1|0
1647833700000|2022-03-21 03:35:00|24087.1|24047.1|24105.4|24065.4|24105.4|24065.4|24087|24047|0
1647834000000|2022-03-21 03:40:00|24107.7|24067.7|24111.4|24071.4|24114.5|24074.5|24107.7|24067.7|0
1647834300000|2022-03-21 03:45:00|24111.5|24071.5|24099.4|24059.4|24117.6|24077.6|24099.3|24059.3|0
1647834600000|2022-03-21 03:50:00|24099.3|24059.3|24099.4|24059.4|24099.4|24059.4|24099.3|24059.3|0
1647834900000|2022-03-21 03:55:00|24098.2|24058.2|24093.4|24053.4|24098.2|24058.2|24093.3|24053.3|0
1647835200000|2022-03-21 04:00:00|24095.7|24055.7|24093.3|24053.3|24108.5|24068.5|24093.3|24053.3|0
1647835500000|2022-03-21 04:05:00|24094.5|24054.5|24093.2|24053.2|24099.4|24059.4|24093.2|24053.2|0
1647835800000|2022-03-21 04:10:00|24088.6|24048.6|24081|24041|24088.6|24048.6|24081|24041|0
1647836100000|2022-03-21 04:15:00|24079.9|24039.9|24074.9|24034.9|24081.1|24041.1|24065.7|24025.7|0
1647836400000|2022-03-21 04:20:00|24074.8|24034.8|24068.9|24028.9|24074.9|24034.9|24068.8|24028.8|0
1647836700000|2022-03-21 04:25:00|24069|24029|24069|24029|24072|24032|24066|24026|0
1647837000000|2022-03-21 04:30:00|24067.8|24027.8|24070.2|24030.2|24070.2|24030.2|24066|24026|0
1647837300000|2022-03-21 04:35:00|24069.1|24029.1|24077.1|24037.1|24077.1|24037.1|24067.1|24027.1|0
1647837600000|2022-03-21 04:40:00|24077.2|24037.2|24078.8|24038.8|24078.8|24038.8|24071|24031|0
1647838200000|2022-03-21 04:50:00|24077.7|24037.7|24078.5|24038.5|24081.6|24041.6|24074.7|24034.7|0
1647838500000|2022-03-21 04:55:00|24078.4|24038.4|24072.5|24032.5|24078.5|24038.5|24063.3|24023.3|0
1647838800000|2022-03-21 05:00:00|24078.5|24038.5|24069.3|24029.3|24081.5|24041.5|24069.3|24029.3|0
1647839100000|2022-03-21 05:05:00|24070.5|24030.5|24062.3|24022.3|24075.4|24035.4|24051.2|24011.2|0
1647839400000|2022-03-21 05:10:00|24062.2|24022.2|24062.2|24022.2|24068.4|24028.4|24049.9|24009.9|0
1647839700000|2022-03-21 05:15:00|24062.1|24022.1|24037.8|23997.8|24062.1|24022.1|24037.8|23997.8|0
1647840000000|2022-03-21 05:20:00|24037.9|23997.9|24062|24022|24062.1|24022.1|24037.8|23997.8|0
1647840300000|2022-03-21 05:25:00|24058.5|24018.5|24080.6|24040.6|24080.6|24040.6|24052.9|24012.9|0
1647840600000|2022-03-21 05:30:00|24077.6|24037.6|24068|24028|24080.6|24040.6|24061.9|24021.9|0
1647840900000|2022-03-21 05:35:00|24068.1|24028.1|24062|24022|24071.1|24031.1|24058.9|24018.9|0
1647841200000|2022-03-21 05:40:00|24061.9|24021.9|24043.8|24003.8|24062.1|24022.1|24037.7|23997.7|0
1647841500000|2022-03-21 05:45:00|24042.9|24002.9|24036.9|23996.9|24049.1|24009.1|24036.8|23996.8|0
1647841800000|2022-03-21 05:50:00|24037|23997|24073.4|24033.4|24076.5|24036.5|24037|23997|0
1647842100000|2022-03-21 05:55:00|24074.6|24034.6|24085.6|24045.6|24091.6|24051.6|24074.6|24034.6|0
1647842400000|2022-03-21 06:00:00|24086.5|24046.5|24110.7|24070.7|24116.9|24076.9|24086.5|24046.5|0
1647842700000|2022-03-21 06:05:00|24112.6|24072.6|24110.8|24070.8|24120.4|24080.4|24108.3|24068.3|0
1647843000000|2022-03-21 06:10:00|24109.7|24069.7|24120|24080|24123.1|24083.1|24107.8|24067.8|0
1647843300000|2022-03-21 06:15:00|24117.7|24077.7|24107.8|24067.8|24117.7|24077.7|24101.8|24061.8|0
1647843600000|2022-03-21 06:20:00|24107.9|24067.9|24113.8|24073.8|24113.9|24073.9|24101.6|24061.6|0
1647843900000|2022-03-21 06:25:00|24113.7|24073.7|24119.8|24079.8|24119.9|24079.9|24098.6|24058.6|0
1647844200000|2022-03-21 06:30:00|24113.1|24073.1|24113.6|24073.6|24113.7|24073.7|24101|24061|0
1647844500000|2022-03-21 06:35:00|24113.7|24073.7|24166.4|24126.4|24178.5|24138.5|24110.6|24070.6|0
1647844800000|2022-03-21 06:40:00|24165.3|24125.3|24153.4|24113.4|24169.4|24129.4|24150.4|24110.4|0
1647845100000|2022-03-21 06:45:00|24124.3|24084.3|24109|24069|24124.3|24084.3|24096.9|24056.9|0
1647845400000|2022-03-21 06:50:00|24108.9|24068.9|24121.2|24081.2|24121.2|24081.2|24103|24063|0
1647845700000|2022-03-21 06:55:00|24123.5|24083.5|24155.3|24115.3|24164.4|24124.4|24112.1|24072.1|0
1647846000000|2022-03-21 07:00:00|24161|24121|24183.6|24168.6|24196.1|24181.1|24152.2|24112.2|46
1647846300000|2022-03-21 07:05:00|24181.1|24166.1|24151.1|24136.1|24181.1|24166.1|24151.1|24136.1|40
1647846600000|2022-03-21 07:10:00|24148.6|24133.6|24183.6|24168.6|24193.6|24178.6|24148.6|24133.6|60
1647846900000|2022-03-21 07:15:00|24181.1|24166.1|24143.6|24128.6|24181.1|24166.1|24138.6|24123.6|89
1647847200000|2022-03-21 07:20:00|24141.1|24126.1|24096.1|24081.1|24146.1|24131.1|24096.1|24081.1|89
1647847500000|2022-03-21 07:25:00|24098.6|24083.6|24086.1|24071.1|24118.6|24103.6|24083.6|24068.6|21
1647847800000|2022-03-21 07:30:00|24088.6|24073.6|24126.1|24111.1|24128.6|24113.6|24076.1|24061.1|32
1647848100000|2022-03-21 07:35:00|24128.6|24113.6|24096.1|24081.1|24128.6|24113.6|24088.6|24073.6|38
1647848400000|2022-03-21 07:40:00|24098.6|24083.6|24111.1|24096.1|24123.6|24108.6|24088.6|24073.6|27
1647848700000|2022-03-21 07:45:00|24113.6|24098.6|24096.1|24081.1|24146.1|24131.1|24088.6|24073.6|28
1647849000000|2022-03-21 07:50:00|24098.6|24083.6|24083.6|24068.6|24108.6|24093.6|24078.6|24063.6|46
1647849300000|2022-03-21 07:55:00|24081.1|24066.1|24113.6|24098.6|24128.6|24113.6|24068.6|24053.6|132
1647849600000|2022-03-21 08:00:00|24121.1|24106.1|24243.6|24228.6|24246.1|24231.1|24121.1|24106.1|656
1647849900000|2022-03-21 08:05:00|24238.6|24223.6|24283.6|24268.6|24303.6|24288.6|24201.1|24186.1|394
1647850200000|2022-03-21 08:10:00|24286.1|24271.1|24273.6|24258.6|24313.6|24298.6|24261.1|24246.1|418
1647850500000|2022-03-21 08:15:00|24276.1|24261.1|24343.6|24328.6|24343.6|24328.6|24261.1|24246.1|277
1647850800000|2022-03-21 08:20:00|24346.1|24331.1|24333.6|24318.6|24353.6|24338.6|24318.6|24303.6|183
1647851100000|2022-03-21 08:25:00|24331.1|24316.1|24388.6|24373.6|24393.6|24378.6|24328.6|24313.6|333
1647851400000|2022-03-21 08:30:00|24386.1|24371.1|24401.1|24386.1|24433.6|24418.6|24383.6|24368.6|215
1647851700000|2022-03-21 08:35:00|24398.6|24383.6|24488.6|24473.6|24491.1|24476.1|24398.6|24383.6|203
1647852000000|2022-03-21 08:40:00|24490.8|24475.8|24460.8|24445.8|24505.8|24490.8|24440.8|24425.8|277
1647852300000|2022-03-21 08:45:00|24463.3|24448.3|24450.8|24435.8|24490.8|24475.8|24445.8|24430.8|147
1647852600000|2022-03-21 08:50:00|24455.8|24440.8|24408.3|24393.3|24458.3|24443.3|24390.8|24375.8|181
1647852900000|2022-03-21 08:55:00|24410.8|24395.8|24435.8|24420.8|24435.8|24420.8|24390.8|24375.8|221
1647853200000|2022-03-21 09:00:00|24438.3|24423.3|24405.8|24390.8|24445.8|24430.8|24405.8|24390.8|77
1647853500000|2022-03-21 09:05:00|24410.8|24395.8|24393.3|24378.3|24420.8|24405.8|24340.8|24325.8|583
1647853800000|2022-03-21 09:10:00|24395.8|24380.8|24423.3|24408.3|24435.8|24420.8|24393.3|24378.3|79
1647854100000|2022-03-21 09:15:00|24425.8|24410.8|24465.8|24450.8|24465.8|24450.8|24393.3|24378.3|124
1647854400000|2022-03-21 09:20:00|24470.8|24455.8|24473.3|24458.3|24483.3|24468.3|24453.3|24438.3|75
1647854700000|2022-03-21 09:25:00|24475.8|24460.8|24445.8|24430.8|24475.8|24460.8|24425.8|24410.8|142
1647855000000|2022-03-21 09:30:00|24443.3|24428.3|24415.8|24400.8|24445.8|24430.8|24410.8|24395.8|60
1647855300000|2022-03-21 09:35:00|24413.3|24398.3|24380.8|24365.8|24425.8|24410.8|24375.8|24360.8|144
1647855600000|2022-03-21 09:40:00|24383.3|24368.3|24390.8|24375.8|24395.8|24380.8|24375.8|24360.8|55
1647855900000|2022-03-21 09:45:00|24388.3|24373.3|24383.3|24368.3|24400.8|24385.8|24368.3|24353.3|72
1647856200000|2022-03-21 09:50:00|24385.8|24370.8|24390.8|24375.8|24390.8|24375.8|24373.3|24358.3|57
1647856500000|2022-03-21 09:55:00|24393.3|24378.3|24403.3|24388.3|24405.8|24390.8|24388.3|24373.3|38
1647856800000|2022-03-21 10:00:00|24400.8|24385.8|24408.3|24393.3|24420.8|24405.8|24395.8|24380.8|104
1647857100000|2022-03-21 10:05:00|24410.8|24395.8|24410.8|24395.8|24425.8|24410.8|24403.3|24388.3|43
1647857400000|2022-03-21 10:10:00|24413.3|24398.3|24423.3|24408.3|24430.8|24415.8|24405.8|24390.8|89
1647857700000|2022-03-21 10:15:00|24420.8|24405.8|24360.8|24345.8|24425.8|24410.8|24360.8|24345.8|154
1647858000000|2022-03-21 10:20:00|24358.3|24343.3|24333.3|24318.3|24375.8|24360.8|24330.8|24315.8|97
1647858300000|2022-03-21 10:25:00|24335.8|24320.8|24335.8|24320.8|24348.3|24333.3|24330.8|24315.8|73
1647858600000|2022-03-21 10:30:00|24333.3|24318.3|24323.3|24308.3|24340.8|24325.8|24320.8|24305.8|119
1647858900000|2022-03-21 10:35:00|24320.8|24305.8|24325.8|24310.8|24350.8|24335.8|24320.8|24305.8|117
1647859200000|2022-03-21 10:40:00|24328.3|24313.3|24358.3|24343.3|24360.8|24345.8|24315.8|24300.8|108
1647859500000|2022-03-21 10:45:00|24360.8|24345.8|24340.8|24325.8|24370.8|24355.8|24340.8|24325.8|40
1647859800000|2022-03-21 10:50:00|24338.3|24323.3|24343.3|24328.3|24345.8|24330.8|24330.8|24315.8|50
1647860100000|2022-03-21 10:55:00|24345.8|24330.8|24373.3|24358.3|24385.8|24370.8|24343.3|24328.3|75
1647860400000|2022-03-21 11:00:00|24375.8|24360.8|24385.8|24370.8|24385.8|24370.8|24350.8|24335.8|58
1647860700000|2022-03-21 11:05:00|24383.3|24368.3|24393.3|24378.3|24405.8|24390.8|24378.3|24363.3|49
1647861000000|2022-03-21 11:10:00|24395.8|24380.8|24383.3|24368.3|24395.8|24380.8|24370.8|24355.8|48
1647861300000|2022-03-21 11:15:00|24380.8|24365.8|24365.8|24350.8|24385.8|24370.8|24350.8|24335.8|64
1647861600000|2022-03-21 11:20:00|24363.3|24348.3|24375.8|24360.8|24380.8|24365.8|24360.8|24345.8|40
1647861900000|2022-03-21 11:25:00|24378.3|24363.3|24388.3|24373.3|24390.8|24375.8|24375.8|24360.8|22
1647862200000|2022-03-21 11:30:00|24385.8|24370.8|24430.8|24415.8|24435.8|24420.8|24380.8|24365.8|122
1647862500000|2022-03-21 11:35:00|24435.8|24420.8|24430.8|24415.8|24450.8|24435.8|24418.3|24403.3|109
1647862800000|2022-03-21 11:40:00|24433.3|24418.3|24410.8|24395.8|24440.8|24425.8|24410.8|24395.8|41
1647863100000|2022-03-21 11:45:00|24413.3|24398.3|24400.8|24385.8|24415.8|24400.8|24390.8|24375.8|80
1647863400000|2022-03-21 11:50:00|24403.3|24388.3|24390.8|24375.8|24403.3|24388.3|24385.8|24370.8|22
1647863700000|2022-03-21 11:55:00|24388.3|24373.3|24393.3|24378.3|24398.3|24383.3|24380.8|24365.8|81
1647864000000|2022-03-21 12:00:00|24390.8|24375.8|24395.8|24380.8|24400.8|24385.8|24385.8|24370.8|40
1647864300000|2022-03-21 12:05:00|24400.8|24385.8|24400.8|24385.8|24405.8|24390.8|24395.8|24380.8|37
1647864600000|2022-03-21 12:10:00|24398.3|24383.3|24385.8|24370.8|24405.8|24390.8|24385.8|24370.8|41
1647864900000|2022-03-21 12:15:00|24383.3|24368.3|24373.3|24358.3|24385.8|24370.8|24335.8|24320.8|116
1647865200000|2022-03-21 12:20:00|24370.8|24355.8|24375.8|24360.8|24393.3|24378.3|24363.3|24348.3|53
1647865500000|2022-03-21 12:25:00|24378.3|24363.3|24390.8|24375.8|24390.8|24375.8|24370.8|24355.8|33
1647865800000|2022-03-21 12:30:00|24393.3|24378.3|24393.3|24378.3|24400.8|24385.8|24378.3|24363.3|77
1647866100000|2022-03-21 12:35:00|24390.8|24375.8|24395.8|24380.8|24400.8|24385.8|24383.3|24368.3|10
1647866400000|2022-03-21 12:40:00|24398.2|24383.2|24390.7|24375.7|24403.2|24388.2|24390.7|24375.7|23
1647866700000|2022-03-21 12:45:00|24388.2|24373.2|24378.2|24363.2|24388.2|24373.2|24373.2|24358.2|40
1647867000000|2022-03-21 12:50:00|24375.7|24360.7|24398.2|24383.2|24403.2|24388.2|24375.7|24360.7|42
1647867300000|2022-03-21 12:55:00|24395.7|24380.7|24398.2|24383.2|24403.2|24388.2|24393.2|24378.2|37
1647867600000|2022-03-21 13:00:00|24400.7|24385.7|24418.2|24403.2|24418.2|24403.2|24388.2|24373.2|41
1647867900000|2022-03-21 13:05:00|24413.2|24398.2|24430.7|24415.7|24433.2|24418.2|24413.2|24398.2|26
1647868200000|2022-03-21 13:10:00|24428.2|24413.2|24428.2|24413.2|24438.2|24423.2|24423.2|24408.2|55
1647868500000|2022-03-21 13:15:00|24433.2|24418.2|24430.7|24415.7|24438.2|24423.2|24423.2|24408.2|45
1647868800000|2022-03-21 13:20:00|24428.2|24413.2|24433.2|24418.2|24433.2|24418.2|24418.2|24403.2|290
1647869100000|2022-03-21 13:25:00|24435.7|24420.7|24420.7|24405.7|24438.2|24423.2|24418.2|24403.2|303
1647869400000|2022-03-21 13:30:00|24423.2|24408.2|24453.2|24438.2|24453.2|24438.2|24423.2|24408.2|112
1647869700000|2022-03-21 13:35:00|24450.7|24435.7|24455.7|24440.7|24470.7|24455.7|24448.2|24433.2|97
1647870000000|2022-03-21 13:40:00|24453.2|24438.2|24428.2|24413.2|24463.2|24448.2|24423.2|24408.2|207
1647870300000|2022-03-21 13:45:00|24430.7|24415.7|24373.2|24358.2|24433.2|24418.2|24373.2|24358.2|110
1647870600000|2022-03-21 13:50:00|24378.2|24363.2|24358.2|24343.2|24388.2|24373.2|24343.2|24328.2|144
1647870900000|2022-03-21 13:55:00|24355.7|24340.7|24378.2|24363.2|24398.2|24383.2|24355.7|24340.7|125
1647871200000|2022-03-21 14:00:00|24380.7|24365.7|24385.7|24370.7|24400.7|24385.7|24373.2|24358.2|81
1647871500000|2022-03-21 14:05:00|24383.2|24368.2|24373.2|24358.2|24393.2|24378.2|24353.2|24338.2|124
1647871800000|2022-03-21 14:10:00|24368.2|24353.2|24363.2|24348.2|24390.7|24375.7|24350.7|24335.7|138
1647872100000|2022-03-21 14:15:00|24360.7|24345.7|24380.7|24365.7|24388.2|24373.2|24350.7|24335.7|94
1647872400000|2022-03-21 14:20:00|24383.2|24368.2|24340.7|24325.7|24383.2|24368.2|24333.2|24318.2|152
1647872700000|2022-03-21 14:25:00|24343.2|24328.2|24343.2|24328.2|24343.2|24328.2|24325.7|24310.7|145
1647873000000|2022-03-21 14:30:00|24340.7|24325.7|24320.7|24305.7|24348.2|24333.2|24318.2|24303.2|123
1647873300000|2022-03-21 14:35:00|24318.2|24303.2|24348.2|24333.2|24355.7|24340.7|24318.2|24303.2|155
1647873600000|2022-03-21 14:40:00|24345.7|24330.7|24320.7|24305.7|24348.2|24333.2|24308.2|24293.2|136
1647873900000|2022-03-21 14:45:00|24318.2|24303.2|24348.2|24333.2|24353.2|24338.2|24318.2|24303.2|122
1647874200000|2022-03-21 14:50:00|24353.2|24338.2|24368.2|24353.2|24368.2|24353.2|24353.2|24338.2|85
1647874500000|2022-03-21 14:55:00|24370.7|24355.7|24395.7|24380.7|24403.2|24388.2|24363.2|24348.2|126
1647874800000|2022-03-21 15:00:00|24398.2|24383.2|24403.2|24388.2|24420.7|24405.7|24393.2|24378.2|91
1647875100000|2022-03-21 15:05:00|24400.7|24385.7|24373.2|24358.2|24403.2|24388.2|24363.2|24348.2|140
1647875400000|2022-03-21 15:10:00|24376.8|24361.8|24376.8|24361.8|24396.8|24381.8|24361.8|24346.8|99
1647875700000|2022-03-21 15:15:00|24374.3|24359.3|24376.8|24361.8|24406.8|24391.8|24364.3|24349.3|177
1647876000000|2022-03-21 15:20:00|24374.3|24359.3|24419.3|24404.3|24436.8|24421.8|24366.8|24351.8|207
1647876300000|2022-03-21 15:25:00|24421.8|24406.8|24399.3|24384.3|24421.8|24406.8|24396.8|24381.8|89
1647876600000|2022-03-21 15:30:00|24401.8|24386.8|24376.8|24361.8|24409.3|24394.3|24369.3|24354.3|119
1647876900000|2022-03-21 15:35:00|24371.8|24356.8|24386.8|24371.8|24391.8|24376.8|24349.3|24334.3|84
1647877200000|2022-03-21 15:40:00|24389.3|24374.3|24356.8|24341.8|24401.8|24386.8|24356.8|24341.8|79
1647877500000|2022-03-21 15:45:00|24359.3|24344.3|24374.3|24359.3|24381.8|24366.8|24359.3|24344.3|83
1647877800000|2022-03-21 15:50:00|24376.8|24361.8|24369.3|24354.3|24381.8|24366.8|24346.8|24331.8|103
1647878100000|2022-03-21 15:55:00|24366.8|24351.8|24371.8|24356.8|24381.8|24366.8|24351.8|24336.8|98
1647878400000|2022-03-21 16:00:00|24374.3|24359.3|24351.8|24336.8|24379.3|24364.3|24341.8|24326.8|135
1647878700000|2022-03-21 16:05:00|24354.3|24339.3|24331.8|24316.8|24356.8|24341.8|24326.8|24311.8|183
1647879000000|2022-03-21 16:10:00|24334.3|24319.3|24331.8|24316.8|24336.8|24321.8|24316.8|24301.8|247
1647879300000|2022-03-21 16:15:00|24336.8|24321.8|24316.8|24301.8|24339.3|24324.3|24304.3|24289.3|311
1647879600000|2022-03-21 16:20:00|24321.8|24306.8|24331.8|24316.8|24341.8|24326.8|24316.8|24301.8|178
1647879900000|2022-03-21 16:25:00|24336.8|24321.8|24356.8|24341.8|24359.3|24344.3|24319.3|24304.3|280
1647880200000|2022-03-21 16:30:00|24354.3|24339.3|24321.8|24306.8|24354.3|24339.3|24286.8|24271.8|525
1647880500000|2022-03-21 16:35:00|24316.8|24301.8|24281.8|24266.8|24321.8|24306.8|24246.8|24231.8|452
1647880800000|2022-03-21 16:40:00|24276.8|24261.8|24294.3|24279.3|24301.8|24286.8|24264.3|24249.3|62
1647881100000|2022-03-21 16:45:00|24296.8|24281.8|24289.3|24274.3|24299.3|24284.3|24269.3|24254.3|46
1647881400000|2022-03-21 16:50:00|24294.3|24269.3|24214.3|24194.3|24294.3|24274.3|24214.3|24194.3|79
1647881700000|2022-03-21 16:55:00|24219.3|24199.3|24224.3|24199.3|24239.3|24219.3|24199.3|24179.3|42
1647882000000|2022-03-21 17:00:00|24219.3|24194.3|24199.3|24179.3|24224.3|24204.3|24199.3|24179.3|15
1647882300000|2022-03-21 17:05:00|24209.3|24184.3|24224.3|24199.3|24239.3|24214.3|24209.3|24184.3|23
1647882600000|2022-03-21 17:10:00|24229.3|24204.3|24219.3|24194.3|24229.3|24204.3|24199.3|24174.3|30
1647882900000|2022-03-21 17:15:00|24214.3|24189.3|24174.3|24154.3|24219.3|24199.3|24174.3|24154.3|28
1647883200000|2022-03-21 17:20:00|24179.3|24159.3|24184.3|24164.3|24189.3|24169.3|24164.3|24144.3|32
1647883500000|2022-03-21 17:25:00|24189.3|24159.3|24204.3|24179.3|24214.3|24194.3|24184.3|24159.3|39
1647883800000|2022-03-21 17:30:00|24199.3|24174.3|24184.3|24164.3|24204.3|24184.3|24184.3|24164.3|46
1647884100000|2022-03-21 17:35:00|24174.3|24159.3|24204.3|24179.3|24214.3|24194.3|24164.3|24139.3|78
1647884400000|2022-03-21 17:40:00|24209.3|24184.3|24199.3|24174.3|24209.3|24184.3|24184.3|24159.3|11
1647884700000|2022-03-21 17:45:00|24194.3|24179.3|24204.3|24179.3|24214.3|24189.3|24189.3|24164.3|6
1647885000000|2022-03-21 17:50:00|24209.3|24184.3|24199.3|24179.3|24209.3|24189.3|24199.3|24174.3|4
1647885300000|2022-03-21 17:55:00|24204.3|24174.3|24209.3|24189.3|24214.3|24189.3|24194.3|24169.3|2
1647885600000|2022-03-21 18:00:00|24214.3|24194.3|24209.3|24184.3|24219.3|24199.3|24194.3|24169.3|8
1647885900000|2022-03-21 18:05:00|24204.3|24179.3|24209.3|24184.3|24214.3|24189.3|24194.3|24169.3|7
1647886200000|2022-03-21 18:10:00|24204.3|24189.3|24204.3|24179.3|24219.3|24194.3|24199.3|24174.3|3
1647886500000|2022-03-21 18:15:00|24199.3|24184.3|24214.3|24189.3|24214.3|24189.3|24194.3|24169.3|4
1647886800000|2022-03-21 18:20:00|24209.3|24194.3|24259.3|24234.3|24274.3|24249.3|24209.3|24189.3|20
1647887100000|2022-03-21 18:25:00|24254.3|24239.3|24269.3|24244.3|24274.3|24254.3|24244.3|24219.3|16
1647887400000|2022-03-21 18:30:00|24264.3|24249.3|24259.3|24234.3|24269.3|24249.3|24244.3|24219.3|12
1647887700000|2022-03-21 18:35:00|24254.3|24229.3|24259.3|24234.3|24264.3|24244.3|24244.3|24219.3|14
1647888000000|2022-03-21 18:40:00|24264.3|24239.3|24279.3|24254.3|24279.3|24259.3|24249.3|24229.3|12
1647888300000|2022-03-21 18:45:00|24284.3|24259.3|24269.3|24244.3|24299.3|24274.3|24264.3|24239.3|16
1647888600000|2022-03-21 18:50:00|24264.3|24249.3|24259.3|24239.3|24284.3|24259.3|24254.3|24234.3|12
1647888900000|2022-03-21 18:55:00|24264.3|24234.3|24224.3|24199.3|24264.3|24239.3|24214.3|24189.3|6
1647889200000|2022-03-21 19:00:00|24219.3|24194.3|24229.3|24204.3|24239.3|24214.3|24219.3|24194.3|5
1647889500000|2022-03-21 19:05:00|24224.3|24199.3|24244.3|24219.3|24244.3|24219.3|24224.3|24199.3|2
1647889800000|2022-03-21 19:10:00|24249.3|24224.3|24279.3|24259.3|24279.3|24259.3|24244.3|24219.3|3
1647890100000|2022-03-21 19:15:00|24284.3|24264.3|24264.3|24239.3|24299.3|24274.3|24264.3|24239.3|7
1647890400000|2022-03-21 19:20:00|24259.3|24234.3|24289.3|24264.3|24289.3|24264.3|24254.3|24229.3|8
1647890700000|2022-03-21 19:25:00|24284.3|24259.3|24279.3|24264.3|24289.3|24264.3|24279.3|24254.3|8
1647891000000|2022-03-21 19:30:00|24281.8|24266.8|24279.3|24264.3|24291.8|24276.8|24274.3|24259.3|11
1647891300000|2022-03-21 19:35:00|24281.8|24266.8|24266.8|24251.8|24281.8|24266.8|24264.3|24249.3|2
1647891600000|2022-03-21 19:40:00|24264.3|24249.3|24254.3|24239.3|24279.3|24264.3|24251.8|24236.8|4
1647891900000|2022-03-21 19:45:00|24251.8|24236.8|24244.3|24229.3|24256.8|24241.8|24244.3|24229.3|13
1647892200000|2022-03-21 19:50:00|24246.8|24231.8|24284.3|24269.3|24286.8|24271.8|24246.8|24231.8|10
1647892500000|2022-03-21 19:55:00|24286.8|24271.8|24299.3|24284.3|24301.8|24286.8|24286.8|24271.8|21
1647892800000|2022-03-21 20:00:00|24296.8|24281.8|24294.3|24279.3|24301.8|24286.8|24294.3|24279.3|4
1647893100000|2022-03-21 20:05:00|24289.3|24274.3|24286.8|24271.8|24289.3|24274.3|24286.8|24271.8|3
1647893400000|2022-03-21 20:10:00|24289.3|24274.3|24294.3|24279.3|24294.3|24279.3|24289.3|24274.3|0
1647893700000|2022-03-21 20:15:00|24291.8|24276.8|24294.3|24279.3|24294.3|24279.3|24291.8|24276.8|1
1647894000000|2022-03-21 20:20:00|24291.8|24276.8|24284.3|24269.3|24294.3|24279.3|24284.3|24269.3|1
1647894300000|2022-03-21 20:25:00|24286.8|24271.8|24271.8|24256.8|24289.3|24274.3|24271.8|24256.8|3
1647894600000|2022-03-21 20:30:00|24276.8|24261.8|24289.3|24274.3|24289.3|24274.3|24271.8|24256.8|5
1647894900000|2022-03-21 20:35:00|24286.8|24271.8|24279.3|24264.3|24289.3|24274.3|24276.8|24261.8|3
1647895200000|2022-03-21 20:40:00|24281.8|24266.8|24281.8|24266.8|24281.8|24266.8|24281.8|24266.8|0
1647895500000|2022-03-21 20:45:00|24274.3|24259.3|24294.3|24279.3|24296.8|24281.8|24274.3|24259.3|7
1647895800000|2022-03-21 20:50:00|24289.3|24274.3|24291.8|24276.8|24291.8|24276.8|24276.8|24261.8|8
1647896100000|2022-03-21 20:55:00|24294.3|24279.3|24286.8|24271.8|24301.8|24286.8|24279.3|24264.3|16
1647896400000|2022-03-21 21:00:00|24301.8|24261.8|24294|24254|24301.8|24261.8|24293.4|24253.4|0
1647896700000|2022-03-21 21:05:00|24293.4|24253.4|24292.8|24252.8|24293.4|24253.4|24286.8|24246.8|0
1647897000000|2022-03-21 21:10:00|24291.6|24251.6|24294.2|24254.2|24294.2|24254.2|24291.6|24251.6|0
1647897300000|2022-03-21 21:15:00|24293.6|24253.6|24289.4|24249.4|24293.6|24253.6|24286.4|24246.4|0
1647897600000|2022-03-21 21:20:00|24291.8|24251.8|24287|24247|24291.8|24251.8|24287|24247|0
1647897900000|2022-03-21 21:25:00|24287.6|24247.6|24288.2|24248.2|24288.2|24248.2|24287|24247|0
1647898200000|2022-03-21 21:30:00|24284.6|24244.6|24284|24244|24288.8|24248.8|24284|24244|0
1647898500000|2022-03-21 21:35:00|24287.6|24247.6|24283.4|24243.4|24287.6|24247.6|24279.8|24239.8|0
1647898800000|2022-03-21 21:40:00|24284|24244|24282.2|24242.2|24286.4|24246.4|24282.2|24242.2|0
1647899100000|2022-03-21 21:45:00|24281.6|24241.6|24284.6|24244.6|24285.8|24245.8|24280.4|24240.4|0
1647899400000|2022-03-21 21:50:00|24284|24244|24284.6|24244.6|24284.6|24244.6|24283.4|24243.4|0
1647899700000|2022-03-21 21:55:00|24284|24244|24287|24247|24287|24247|24282.2|24242.2|0
1647900000000|2022-03-21 22:00:00|24286.7|24246.7|24262.3|24222.3|24286.8|24246.8|24259.3|24219.3|0
1647900300000|2022-03-21 22:05:00|24262.4|24222.4|24259.3|24219.3|24272.1|24232.1|24255.6|24215.6|0
1647900600000|2022-03-21 22:10:00|24260.5|24220.5|24263.6|24223.6|24270.3|24230.3|24260.5|24220.5|0
1647900900000|2022-03-21 22:15:00|24263.5|24223.5|24260.5|24220.5|24264.2|24224.2|24258.7|24218.7|0
1647901200000|2022-03-21 22:20:00|24259.3|24219.3|24249.5|24209.5|24260.5|24220.5|24247.7|24207.7|0
1647901500000|2022-03-21 22:25:00|24250.7|24210.7|24252.6|24212.6|24253.8|24213.8|24248.9|24208.9|0
1647901800000|2022-03-21 22:30:00|24252.5|24212.5|24242.8|24202.8|24252.6|24212.6|24239.1|24199.1|0
1647902100000|2022-03-21 22:35:00|24244|24204|24250.7|24210.7|24250.7|24210.7|24242.8|24202.8|0
1647902400000|2022-03-21 22:40:00|24251.3|24211.3|24254.4|24214.4|24254.4|24214.4|24251.3|24211.3|0
1647902700000|2022-03-21 22:45:00|24252.6|24212.6|24245|24205|24252.6|24212.6|24240.9|24200.9|0
1647903000000|2022-03-21 22:50:00|24246.2|24206.2|24254.8|24214.8|24254.8|24214.8|24245|24205|0
1647903300000|2022-03-21 22:55:00|24253|24213|24243.2|24203.2|24253|24213|24243.2|24203.2|0
1647903600000|2022-03-21 23:00:00|24242.6|24202.6|24245|24205|24247.5|24207.5|24240.1|24200.1|0
1647903900000|2022-03-21 23:05:00|24243.2|24203.2|24239.5|24199.5|24247.5|24207.5|24237.7|24197.7|0
1647904200000|2022-03-21 23:10:00|24241.3|24201.3|24226|24186|24241.3|24201.3|24221.8|24181.8|0
1647904500000|2022-03-21 23:15:00|24223.6|24183.6|24231.6|24191.6|24231.6|24191.6|24221.8|24181.8|0
1647904800000|2022-03-21 23:20:00|24232.8|24192.8|24232.8|24192.8|24235.2|24195.2|24226|24186|0
1647905100000|2022-03-21 23:25:00|24233.4|24193.4|24237.7|24197.7|24241.3|24201.3|24223.6|24183.6|0
1647905400000|2022-03-21 23:30:00|24238.3|24198.3|24233.4|24193.4|24239.5|24199.5|24227.9|24187.9|0
1647905700000|2022-03-21 23:35:00|24231.6|24191.6|24235.2|24195.2|24235.2|24195.2|24229.7|24189.7|0
1647906000000|2022-03-21 23:40:00|24233.4|24193.4|24221.8|24181.8|24237.7|24197.7|24218.1|24178.1|0
1647906300000|2022-03-21 23:45:00|24223.6|24183.6|24216.3|24176.3|24223.6|24183.6|24216.3|24176.3|0
1647906600000|2022-03-21 23:50:00|24218.1|24178.1|24210.1|24170.1|24226|24186|24208.3|24168.3|0
1647906900000|2022-03-21 23:55:00|24208.3|24168.3|24192.4|24152.4|24208.3|24168.3|24192.4|24152.4|0
1647907200000|2022-03-22 00:00:00|24192.3|24152.3|24180.3|24140.3|24192.3|24152.3|24166.3|24126.3|0
1647907500000|2022-03-22 00:05:00|24178.5|24138.5|24174.3|24134.3|24184|24144|24166.3|24126.3|0
1647907800000|2022-03-22 00:10:00|24176.1|24136.1|24170.6|24130.6|24178.5|24138.5|24166.3|24126.3|0
1647908100000|2022-03-22 00:15:00|24169.4|24129.4|24209|24169|24215.1|24175.1|24166.3|24126.3|0
1647908400000|2022-03-22 00:20:00|24208.9|24168.9|24227.3|24187.3|24239.6|24199.6|24202.9|24162.9|0
1647908700000|2022-03-22 00:25:00|24226.1|24186.1|24214.2|24174.2|24236.5|24196.5|24214.2|24174.2|0
1647909000000|2022-03-22 00:30:00|24216.5|24176.5|24220.3|24180.3|24226.4|24186.4|24214.1|24174.1|0
1647909300000|2022-03-22 00:35:00|24219.1|24179.1|24204.9|24164.9|24220.2|24180.2|24198.8|24158.8|0
1647909600000|2022-03-22 00:40:00|24201.4|24161.4|24208|24168|24210.9|24170.9|24177.4|24137.4|0
1647909900000|2022-03-22 00:45:00|24207.9|24167.9|24204.8|24164.8|24208|24168|24189.5|24149.5|0
1647910200000|2022-03-22 00:50:00|24205.9|24165.9|24207.8|24167.8|24220.1|24180.1|24198.7|24158.7|0
1647910500000|2022-03-22 00:55:00|24206.6|24166.6|24201.5|24161.5|24210.8|24170.8|24189.4|24149.4|0
1647910800000|2022-03-22 01:00:00|24202.7|24162.7|24204.4|24164.4|24207.6|24167.6|24173.7|24133.7|0
1647911100000|2022-03-22 01:05:00|24205.6|24165.6|24207.5|24167.5|24216.8|24176.8|24198.3|24158.3|0
1647911400000|2022-03-22 01:10:00|24206.3|24166.3|24229|24189|24238.2|24198.2|24201.4|24161.4|0
1647911700000|2022-03-22 01:15:00|24230.1|24190.1|24235.1|24195.1|24241.2|24201.2|24219.8|24179.8|0
1647912000000|2022-03-22 01:20:00|24235.2|24195.2|24238.1|24198.1|24250.4|24210.4|24229|24189|0
1647912300000|2022-03-22 01:25:00|24239.3|24199.3|24250.4|24210.4|24268.8|24228.8|24228.9|24188.9|0
1647912600000|2022-03-22 01:30:00|24251.6|24211.6|24250.3|24210.3|24268.7|24228.7|24250.3|24210.3|0
1647912900000|2022-03-22 01:35:00|24252.6|24212.6|24277.9|24237.9|24277.9|24237.9|24250.3|24210.3|0
1647913200000|2022-03-22 01:40:00|24278|24238|24253.2|24213.2|24281|24241|24241.1|24201.1|0
1647913500000|2022-03-22 01:45:00|24253.3|24213.3|24250.2|24210.2|24259.4|24219.4|24244|24204|0
1647913800000|2022-03-22 01:50:00|24251.4|24211.4|24259.4|24219.4|24268.6|24228.6|24251.4|24211.4|0
1647914100000|2022-03-22 01:55:00|24258.3|24218.3|24259.5|24219.5|24262.5|24222.5|24250.2|24210.2|0
1647914400000|2022-03-22 02:00:00|24259.4|24219.4|24271.2|24231.2|24280.8|24240.8|24253.3|24213.3|0
1647914700000|2022-03-22 02:05:00|24265.5|24225.5|24274.7|24234.7|24274.7|24234.7|24262.4|24222.4|0
1647915000000|2022-03-22 02:10:00|24275.8|24235.8|24268.5|24228.5|24280.9|24240.9|24268.5|24228.5|0
1647915300000|2022-03-22 02:15:00|24268.6|24228.6|24262.4|24222.4|24274.6|24234.6|24256.2|24216.2|0
1647915600000|2022-03-22 02:20:00|24263.5|24223.5|24262.4|24222.4|24274.6|24234.6|24262.4|24222.4|0
1647915900000|2022-03-22 02:25:00|24262.3|24222.3|24262.4|24222.4|24274.7|24234.7|24256.2|24216.2|0
1647916200000|2022-03-22 02:30:00|24262.3|24222.3|24256.3|24216.3|24265.5|24225.5|24244.1|24204.1|0
1647916500000|2022-03-22 02:35:00|24256.4|24216.4|24280.6|24240.6|24280.9|24240.9|24256.4|24216.4|0
1647916800000|2022-03-22 02:40:00|24279.5|24239.5|24296|24256|24299|24259|24274.4|24234.4|0
1647917100000|2022-03-22 02:45:00|24294.9|24254.9|24299|24259|24299|24259|24280.7|24240.7|0
1647917400000|2022-03-22 02:50:00|24299.1|24259.1|24329.8|24289.8|24345.1|24305.1|24299.1|24259.1|0
1647917700000|2022-03-22 02:55:00|24326.7|24286.7|24308.3|24268.3|24329.8|24289.8|24299.1|24259.1|0
1647918000000|2022-03-22 03:00:00|24307|24267|24286.5|24246.5|24311.3|24271.3|24280.5|24240.5|0
1647918300000|2022-03-22 03:05:00|24286.6|24246.6|24286.5|24246.5|24292.7|24252.7|24280.4|24240.4|0
1647918600000|2022-03-22 03:10:00|24286.6|24246.6|24292.7|24252.7|24302|24262|24283.6|24243.6|0
1647918900000|2022-03-22 03:15:00|24292.8|24252.8|24292.9|24252.9|24317.3|24277.3|24292.8|24252.8|0
1647919200000|2022-03-22 03:20:00|24299|24259|24299.2|24259.2|24299.2|24259.2|24286.8|24246.8|0
1647919500000|2022-03-22 03:25:00|24301.5|24261.5|24317.5|24277.5|24317.6|24277.6|24293.1|24253.1|0
1647919800000|2022-03-22 03:30:00|24317.4|24277.4|24293.1|24253.1|24317.5|24277.5|24287|24247|0
1647920100000|2022-03-22 03:35:00|24295.4|24255.4|24290|24250|24317.6|24277.6|24290|24250|0
1647920400000|2022-03-22 03:40:00|24288.8|24248.8|24287|24247|24299.1|24259.1|24274.6|24234.6|0
1647920700000|2022-03-22 03:45:00|24286.9|24246.9|24287|24247|24287|24247|24280.9|24240.9|0
1647921000000|2022-03-22 03:50:00|24293.1|24253.1|24286.9|24246.9|24299.3|24259.3|24280.8|24240.8|0
1647921300000|2022-03-22 03:55:00|24285.7|24245.7|24274.6|24234.6|24286.9|24246.9|24274.6|24234.6|0
1647921600000|2022-03-22 04:00:00|24273.5|24233.5|24250.1|24210.1|24273.5|24233.5|24250.1|24210.1|0
1647921900000|2022-03-22 04:05:00|24250.2|24210.2|24256.3|24216.3|24262.5|24222.5|24247.1|24207.1|0
1647922200000|2022-03-22 04:10:00|24256.4|24216.4|24280.9|24240.9|24281|24241|24256.3|24216.3|0
1647922500000|2022-03-22 04:15:00|24281|24241|24268.6|24228.6|24281|24241|24265.5|24225.5|0
1647922800000|2022-03-22 04:20:00|24269.7|24229.7|24250.1|24210.1|24271.6|24231.6|24250|24210|0
1647923100000|2022-03-22 04:25:00|24252.4|24212.4|24256.2|24216.2|24256.2|24216.2|24250.1|24210.1|0
1647923400000|2022-03-22 04:30:00|24259.3|24219.3|24268.4|24228.4|24268.5|24228.5|24256.2|24216.2|0
1647923700000|2022-03-22 04:35:00|24267.3|24227.3|24244|24204|24267.3|24227.3|24243.9|24203.9|0
1647924000000|2022-03-22 04:40:00|24245.1|24205.1|24243.6|24203.6|24256.3|24216.3|24243.6|24203.6|0
1647924300000|2022-03-22 04:45:00|24244.8|24204.8|24237.3|24197.3|24249.7|24209.7|24237.3|24197.3|0
1647924600000|2022-03-22 04:50:00|24237.4|24197.4|24237.4|24197.4|24237.4|24197.4|24231.2|24191.2|0
1647924900000|2022-03-22 04:55:00|24236.3|24196.3|24255.8|24215.8|24258.9|24218.9|24231.4|24191.4|0
1647925200000|2022-03-22 05:00:00|24258.1|24218.1|24249.6|24209.6|24262|24222|24249.6|24209.6|0
1647925500000|2022-03-22 05:05:00|24248.4|24208.4|24225|24185|24249.6|24209.6|24225|24185|0
1647925800000|2022-03-22 05:10:00|24226.2|24186.2|24231|24191|24237.2|24197.2|24225|24185|0
1647926100000|2022-03-22 05:15:00|24228.7|24188.7|24218.9|24178.9|24228.7|24188.7|24218.8|24178.8|0
1647926700000|2022-03-22 05:25:00|24219|24179|24231.3|24191.3|24231.3|24191.3|24212.9|24172.9|0
1647927000000|2022-03-22 05:30:00|24231.4|24191.4|24249.6|24209.6|24249.6|24209.6|24225.2|24185.2|0
1647927300000|2022-03-22 05:35:00|24247.3|24207.3|24256|24216|24256|24216|24240.4|24200.4|0
1647927600000|2022-03-22 05:40:00|24255.9|24215.9|24271.3|24231.3|24271.3|24231.3|24255.8|24215.8|0
1647927900000|2022-03-22 05:45:00|24271.4|24231.4|24265.2|24225.2|24271.4|24231.4|24265.1|24225.1|0
1647928200000|2022-03-22 05:50:00|24267.5|24227.5|24265.2|24225.2|24271.4|24231.4|24262.2|24222.2|0
1647928500000|2022-03-22 05:55:00|24265.3|24225.3|24265.2|24225.2|24271.4|24231.4|24265.1|24225.1|0
1647928800000|2022-03-22 06:00:00|24265.1|24225.1|24283.6|24243.6|24289.8|24249.8|24258.9|24218.9|0
1647929100000|2022-03-22 06:05:00|24282.4|24242.4|24289.7|24249.7|24295.8|24255.8|24274.4|24234.4|0
1647929400000|2022-03-22 06:10:00|24288.6|24248.6|24289.8|24249.8|24289.8|24249.8|24277.5|24237.5|0
1647929700000|2022-03-22 06:15:00|24287.5|24247.5|24289.9|24249.9|24302.3|24262.3|24283.7|24243.7|0
1647930000000|2022-03-22 06:20:00|24296|24256|24292.9|24252.9|24302.2|24262.2|24292.9|24252.9|0
1647930300000|2022-03-22 06:25:00|24291.7|24251.7|24283.6|24243.6|24295.9|24255.9|24277.5|24237.5|0
1647930600000|2022-03-22 06:30:00|24282.4|24242.4|24271.3|24231.3|24282.4|24242.4|24271.3|24231.3|0
1647930900000|2022-03-22 06:35:00|24272.5|24232.5|24289.9|24249.9|24295.9|24255.9|24272.5|24232.5|0
1647931200000|2022-03-22 06:40:00|24292.2|24252.2|24278.5|24238.5|24303.1|24263.1|24278.4|24238.4|0
1647931500000|2022-03-22 06:45:00|24278.4|24238.4|24284.6|24244.6|24284.6|24244.6|24272.3|24232.3|0
1647931800000|2022-03-22 06:50:00|24284.5|24244.5|24290.6|24250.6|24296.8|24256.8|24284.4|24244.4|0
1647932100000|2022-03-22 06:55:00|24295.2|24255.2|24269.2|24229.2|24302.9|24262.9|24269.2|24229.2|0
1647932400000|2022-03-22 07:00:00|24270.4|24230.4|24289.3|24274.3|24291.8|24276.8|24249.3|24220|51
1647932700000|2022-03-22 07:05:00|24291.8|24276.8|24324.3|24309.3|24331.8|24316.8|24289.3|24274.3|30
1647933000000|2022-03-22 07:10:00|24321.8|24306.8|24324.3|24309.3|24336.8|24321.8|24306.8|24291.8|32
1647933300000|2022-03-22 07:15:00|24321.8|24306.8|24319.3|24304.3|24329.3|24314.3|24316.8|24301.8|16
1647933600000|2022-03-22 07:20:00|24321.8|24306.8|24339.3|24324.3|24339.3|24324.3|24314.3|24299.3|19
1647933900000|2022-03-22 07:25:00|24336.8|24321.8|24334.3|24319.3|24336.8|24321.8|24319.3|24304.3|19
1647934200000|2022-03-22 07:30:00|24336.8|24321.8|24321.8|24306.8|24336.8|24321.8|24321.8|24306.8|23
1647934500000|2022-03-22 07:35:00|24319.3|24304.3|24311.8|24296.8|24324.3|24309.3|24311.8|24296.8|19
1647934800000|2022-03-22 07:40:00|24309.3|24294.3|24304.3|24289.3|24314.3|24299.3|24296.8|24281.8|15
1647935100000|2022-03-22 07:45:00|24306.8|24291.8|24329.3|24314.3|24334.3|24319.3|24304.3|24289.3|17
1647935400000|2022-03-22 07:50:00|24331.8|24316.8|24374.3|24359.3|24374.3|24359.3|24329.3|24314.3|40
1647935700000|2022-03-22 07:55:00|24376.8|24361.8|24389.3|24374.3|24389.3|24374.3|24364.3|24349.3|54
1647936000000|2022-03-22 08:00:00|24386.8|24371.8|24426.8|24411.8|24434.3|24419.3|24346.8|24331.8|577
1647936300000|2022-03-22 08:05:00|24424.3|24409.3|24441.8|24426.8|24446.8|24431.8|24401.8|24386.8|260
1647936600000|2022-03-22 08:10:00|24444.3|24429.3|24456.8|24441.8|24464.3|24449.3|24414.3|24399.3|242
1647936900000|2022-03-22 08:15:00|24454.3|24439.3|24461.8|24446.8|24471.8|24456.8|24411.8|24396.8|236
1647937200000|2022-03-22 08:20:00|24464.3|24449.3|24484.3|24469.3|24491.8|24476.8|24429.3|24414.3|211
1647937500000|2022-03-22 08:25:00|24486.8|24471.8|24494.3|24479.3|24501.8|24486.8|24466.8|24451.8|165
1647937800000|2022-03-22 08:30:00|24496.8|24481.8|24521.8|24506.8|24571.8|24556.8|24491.8|24476.8|634
1647938100000|2022-03-22 08:35:00|24524.3|24509.3|24531.8|24516.8|24539.3|24524.3|24496.8|24481.8|176
1647938400000|2022-03-22 08:40:00|24533.3|24518.3|24525.8|24510.8|24538.3|24523.3|24513.3|24498.3|139
1647938700000|2022-03-22 08:45:00|24523.3|24508.3|24500.8|24485.8|24533.3|24518.3|24498.3|24483.3|115
1647939000000|2022-03-22 08:50:00|24503.3|24488.3|24495.8|24480.8|24503.3|24488.3|24473.3|24458.3|145
1647939300000|2022-03-22 08:55:00|24498.3|24483.3|24478.3|24463.3|24500.8|24485.8|24478.3|24463.3|305
1647939600000|2022-03-22 09:00:00|24483.3|24468.3|24525.8|24510.8|24528.3|24513.3|24478.3|24463.3|130
1647939900000|2022-03-22 09:05:00|24523.3|24508.3|24550.8|24535.8|24558.3|24543.3|24523.3|24508.3|169
1647940200000|2022-03-22 09:10:00|24553.3|24538.3|24543.3|24528.3|24553.3|24538.3|24523.3|24508.3|142
1647940500000|2022-03-22 09:15:00|24545.8|24530.8|24568.3|24553.3|24573.3|24558.3|24538.3|24523.3|103
1647940800000|2022-03-22 09:20:00|24570.8|24555.8|24543.3|24528.3|24573.3|24558.3|24540.8|24525.8|172
1647941100000|2022-03-22 09:25:00|24545.8|24530.8|24530.8|24515.8|24553.3|24538.3|24523.3|24508.3|90
1647941400000|2022-03-22 09:30:00|24533.3|24518.3|24540.8|24525.8|24553.3|24538.3|24518.3|24503.3|75
1647941700000|2022-03-22 09:35:00|24538.3|24523.3|24545.8|24530.8|24553.3|24538.3|24530.8|24515.8|48
1647942000000|2022-03-22 09:40:00|24543.3|24528.3|24553.3|24538.3|24555.8|24540.8|24535.8|24520.8|46
1647942300000|2022-03-22 09:45:00|24550.8|24535.8|24543.3|24528.3|24555.8|24540.8|24538.3|24523.3|42
1647942600000|2022-03-22 09:50:00|24548.3|24533.3|24548.3|24533.3|24558.3|24543.3|24538.3|24523.3|55
1647942900000|2022-03-22 09:55:00|24550.8|24535.8|24583.3|24568.3|24583.3|24568.3|24550.8|24535.8|77
1647943200000|2022-03-22 10:00:00|24585.8|24570.8|24553.3|24538.3|24588.3|24573.3|24543.3|24528.3|173
1647943500000|2022-03-22 10:05:00|24548.3|24533.3|24543.3|24528.3|24553.3|24538.3|24538.3|24523.3|117
1647943800000|2022-03-22 10:10:00|24540.8|24525.8|24525.8|24510.8|24548.3|24533.3|24523.3|24508.3|131
1647944100000|2022-03-22 10:15:00|24523.3|24508.3|24520.8|24505.8|24530.8|24515.8|24508.3|24493.3|70
1647944400000|2022-03-22 10:20:00|24518.3|24503.3|24525.8|24510.8|24543.3|24528.3|24513.3|24498.3|73
1647944700000|2022-03-22 10:25:00|24523.3|24508.3|24540.8|24525.8|24548.3|24533.3|24523.3|24508.3|55
1647945000000|2022-03-22 10:30:00|24543.3|24528.3|24533.3|24518.3|24543.3|24528.3|24528.3|24513.3|93
1647945300000|2022-03-22 10:35:00|24535.8|24520.8|24523.3|24508.3|24540.8|24525.8|24513.3|24498.3|106
1647945600000|2022-03-22 10:40:00|24525.8|24510.8|24528.3|24513.3|24538.3|24523.3|24523.3|24508.3|49
1647945900000|2022-03-22 10:45:00|24533.3|24518.3|24518.3|24503.3|24538.3|24523.3|24518.3|24503.3|37
1647946200000|2022-03-22 10:50:00|24513.3|24498.3|24515.8|24500.8|24518.3|24503.3|24508.3|24493.3|39
1647946500000|2022-03-22 10:55:00|24518.3|24503.3|24530.8|24515.8|24538.3|24523.3|24513.3|24498.3|60
1647946800000|2022-03-22 11:00:00|24528.3|24513.3|24548.3|24533.3|24548.3|24533.3|24528.3|24513.3|44
1647947100000|2022-03-22 11:05:00|24550.8|24535.8|24555.8|24540.8|24568.3|24553.3|24548.3|24533.3|102
1647947400000|2022-03-22 11:10:00|24558.3|24543.3|24550.8|24535.8|24560.8|24545.8|24548.3|24533.3|29
1647947700000|2022-03-22 11:15:00|24553.3|24538.3|24523.3|24508.3|24563.3|24548.3|24518.3|24503.3|87
1647948000000|2022-03-22 11:20:00|24525.8|24510.8|24513.3|24498.3|24533.3|24518.3|24508.3|24493.3|132
1647948300000|2022-03-22 11:25:00|24510.8|24495.8|24538.3|24523.3|24540.8|24525.8|24505.8|24490.8|93
1647948600000|2022-03-22 11:30:00|24535.8|24520.8|24548.3|24533.3|24553.3|24538.3|24528.3|24513.3|64
1647948900000|2022-03-22 11:35:00|24545.8|24530.8|24535.8|24520.8|24548.3|24533.3|24533.3|24518.3|41
1647949200000|2022-03-22 11:40:00|24533.3|24518.3|24543.3|24528.3|24553.3|24538.3|24533.3|24518.3|55
1647949500000|2022-03-22 11:45:00|24540.8|24525.8|24538.3|24523.3|24548.3|24533.3|24533.3|24518.3|38
1647949800000|2022-03-22 11:50:00|24535.8|24520.8|24535.8|24520.8|24538.3|24523.3|24528.3|24513.3|35
1647950100000|2022-03-22 11:55:00|24538.3|24523.3|24523.3|24508.3|24538.3|24523.3|24513.3|24498.3|36
1647950400000|2022-03-22 12:00:00|24520.8|24505.8|24503.3|24488.3|24533.3|24518.3|24498.3|24483.3|76
1647950700000|2022-03-22 12:05:00|24505.8|24490.8|24493.3|24478.3|24520.8|24505.8|24488.3|24473.3|142
1647951000000|2022-03-22 12:10:00|24488.3|24473.3|24498.3|24483.3|24513.3|24498.3|24488.3|24473.3|148
1647951300000|2022-03-22 12:15:00|24493.3|24478.3|24488.3|24473.3|24498.3|24483.3|24483.3|24468.3|74
1647951600000|2022-03-22 12:20:00|24485.8|24470.8|24485.8|24470.8|24503.3|24488.3|24483.3|24468.3|58
1647951900000|2022-03-22 12:25:00|24488.3|24473.3|24485.8|24470.8|24500.8|24485.8|24473.3|24458.3|50
1647952200000|2022-03-22 12:30:00|24483.3|24468.3|24490.8|24475.8|24493.3|24478.3|24470.8|24455.8|56
1647952500000|2022-03-22 12:35:00|24488.3|24473.3|24495.8|24480.8|24495.8|24480.8|24468.3|24453.3|71
1647952800000|2022-03-22 12:40:00|24494.1|24479.1|24499.1|24484.1|24499.1|24484.1|24481.6|24466.6|27
1647953100000|2022-03-22 12:45:00|24496.6|24481.6|24501.6|24486.6|24501.6|24486.6|24491.6|24476.6|74
1647953400000|2022-03-22 12:50:00|24506.6|24491.6|24496.6|24481.6|24506.6|24491.6|24486.6|24471.6|56
1647953700000|2022-03-22 12:55:00|24494.1|24479.1|24511.6|24496.6|24516.6|24501.6|24491.6|24476.6|79
1647954000000|2022-03-22 13:00:00|24516.6|24501.6|24524.1|24509.1|24526.6|24511.6|24511.6|24496.6|155
1647954300000|2022-03-22 13:05:00|24521.6|24506.6|24506.6|24491.6|24531.6|24516.6|24506.6|24491.6|131
1647954600000|2022-03-22 13:10:00|24509.1|24494.1|24524.1|24509.1|24526.6|24511.6|24506.6|24491.6|103
1647954900000|2022-03-22 13:15:00|24521.6|24506.6|24529.1|24514.1|24531.6|24516.6|24514.1|24499.1|93
1647955200000|2022-03-22 13:20:00|24531.6|24516.6|24536.6|24521.6|24536.6|24521.6|24524.1|24509.1|79
1647955500000|2022-03-22 13:25:00|24531.6|24516.6|24536.6|24521.6|24536.6|24521.6|24529.1|24514.1|78
1647955800000|2022-03-22 13:30:00|24541.6|24526.6|24544.1|24529.1|24559.1|24544.1|24529.1|24514.1|187
1647956100000|2022-03-22 13:35:00|24546.6|24531.6|24566.6|24551.6|24571.6|24556.6|24541.6|24526.6|135
1647956400000|2022-03-22 13:40:00|24569.1|24554.1|24566.6|24551.6|24571.6|24556.6|24556.6|24541.6|139
1647956700000|2022-03-22 13:45:00|24561.6|24546.6|24561.6|24546.6|24566.6|24551.6|24541.6|24526.6|84
1647957000000|2022-03-22 13:50:00|24566.6|24551.6|24566.6|24551.6|24566.6|24551.6|24541.6|24526.6|78
1647957300000|2022-03-22 13:55:00|24569.1|24554.1|24564.1|24549.1|24571.6|24556.6|24554.1|24539.1|87
1647957600000|2022-03-22 14:00:00|24566.6|24551.6|24576.6|24561.6|24591.6|24576.6|24566.6|24551.6|147
1647957900000|2022-03-22 14:05:00|24571.6|24556.6|24586.6|24571.6|24586.6|24571.6|24566.6|24551.6|140
1647958200000|2022-03-22 14:10:00|24581.6|24566.6|24581.6|24566.6|24601.6|24586.6|24579.1|24564.1|185
1647958500000|2022-03-22 14:15:00|24579.1|24564.1|24576.6|24561.6|24591.6|24576.6|24576.6|24561.6|88
1647958800000|2022-03-22 14:20:00|24581.6|24566.6|24576.6|24561.6|24606.6|24591.6|24566.6|24551.6|127
1647959100000|2022-03-22 14:25:00|24579.1|24564.1|24586.6|24571.6|24586.6|24571.6|24571.6|24556.6|66
1647959400000|2022-03-22 14:30:00|24589.1|24574.1|24591.6|24576.6|24599.1|24584.1|24581.6|24566.6|112
1647959700000|2022-03-22 14:35:00|24589.1|24574.1|24591.6|24576.6|24591.6|24576.6|24581.6|24566.6|109
1647960000000|2022-03-22 14:40:00|24589.1|24574.1|24556.6|24541.6|24591.6|24576.6|24556.6|24541.6|127
1647960300000|2022-03-22 14:45:00|24554.1|24539.1|24564.1|24549.1|24571.6|24556.6|24554.1|24539.1|110
1647960600000|2022-03-22 14:50:00|24566.6|24551.6|24576.6|24561.6|24581.6|24566.6|24546.6|24531.6|147
1647960900000|2022-03-22 14:55:00|24571.6|24556.6|24586.6|24571.6|24591.6|24576.6|24571.6|24556.6|92
1647961200000|2022-03-22 15:00:00|24591.6|24576.6|24561.6|24546.6|24591.6|24576.6|24519.1|24504.1|161
1647961500000|2022-03-22 15:05:00|24564.1|24549.1|24546.6|24531.6|24564.1|24549.1|24536.6|24521.6|79
1647961800000|2022-03-22 15:10:00|24545.5|24530.5|24545.5|24530.5|24565.5|24550.5|24540.5|24525.5|123
1647962100000|2022-03-22 15:15:00|24548|24533|24573|24558|24575.5|24560.5|24545.5|24530.5|295
1647962400000|2022-03-22 15:20:00|24570.5|24555.5|24580.5|24565.5|24580.5|24565.5|24560.5|24545.5|125
1647962700000|2022-03-22 15:25:00|24575.5|24560.5|24570.5|24555.5|24580.5|24565.5|24560.5|24545.5|649
1647963000000|2022-03-22 15:30:00|24565.5|24550.5|24540.5|24525.5|24568|24553|24525.5|24510.5|138
1647963300000|2022-03-22 15:35:00|24545.5|24530.5|24555.5|24540.5|24555.5|24540.5|24535.5|24520.5|96
1647963600000|2022-03-22 15:40:00|24550.5|24535.5|24530.5|24515.5|24560.5|24545.5|24530.5|24515.5|82
1647963900000|2022-03-22 15:45:00|24533|24518|24540.5|24525.5|24540.5|24525.5|24525.5|24510.5|118
1647964200000|2022-03-22 15:50:00|24543|24528|24540.5|24525.5|24550.5|24535.5|24528|24513|97
1647964500000|2022-03-22 15:55:00|24545.5|24530.5|24550.5|24535.5|24555.5|24540.5|24540.5|24525.5|86
1647964800000|2022-03-22 16:00:00|24545.5|24530.5|24528|24513|24545.5|24530.5|24520.5|24505.5|94
1647965100000|2022-03-22 16:05:00|24530.5|24515.5|24550.5|24535.5|24550.5|24535.5|24530.5|24515.5|87
1647965400000|2022-03-22 16:10:00|24548|24533|24545.5|24530.5|24550.5|24535.5|24535.5|24520.5|90
1647965700000|2022-03-22 16:15:00|24540.5|24525.5|24540.5|24525.5|24555.5|24540.5|24535.5|24520.5|93
1647966000000|2022-03-22 16:20:00|24535.5|24520.5|24518|24503|24535.5|24520.5|24498|24483|177
1647966300000|2022-03-22 16:25:00|24520.5|24505.5|24518|24503|24520.5|24505.5|24500.5|24485.5|172
1647966600000|2022-03-22 16:30:00|24520.5|24505.5|24543|24528|24560.5|24545.5|24505.5|24490.5|738
1647966900000|2022-03-22 16:35:00|24545.5|24530.5|24558|24543|24570.5|24555.5|24540.5|24525.5|301
1647967200000|2022-03-22 16:40:00|24555.5|24540.5|24560.5|24545.5|24578|24563|24555.5|24540.5|56
1647967500000|2022-03-22 16:45:00|24563|24548|24570.5|24555.5|24570.5|24555.5|24560.5|24545.5|23
1647967800000|2022-03-22 16:50:00|24573|24553|24583|24563|24583|24563|24573|24553|44
1647968100000|2022-03-22 16:55:00|24578|24558|24578|24558|24583|24563|24573|24553|20
1647968400000|2022-03-22 17:00:00|24573|24553|24588|24563|24588|24568|24573|24553|23
1647968700000|2022-03-22 17:05:00|24583|24568|24573|24553|24588|24568|24573|24553|14
1647969000000|2022-03-22 17:10:00|24578|24548|24598|24578|24598|24578|24578|24548|31
1647969300000|2022-03-22 17:15:00|24593|24573|24583|24563|24608|24588|24583|24558|93
1647969600000|2022-03-22 17:20:00|24578|24558|24568|24543|24578|24558|24558|24533|23
1647969900000|2022-03-22 17:25:00|24573|24548|24578|24558|24578|24558|24568|24548|12
1647970200000|2022-03-22 17:30:00|24583|24563|24583|24563|24588|24563|24578|24558|20
1647970500000|2022-03-22 17:35:00|24588|24558|24568|24548|24588|24563|24568|24548|12
1647970800000|2022-03-22 17:40:00|24563|24543|24573|24548|24573|24553|24563|24538|18
1647971100000|2022-03-22 17:45:00|24568|24553|24563|24538|24573|24553|24558|24533|7
1647971400000|2022-03-22 17:50:00|24568|24543|24573|24553|24573|24553|24568|24538|6
1647971700000|2022-03-22 17:55:00|24578|24548|24578|24553|24578|24558|24573|24548|10
1647972000000|2022-03-22 18:00:00|24573|24558|24568|24548|24578|24558|24563|24543|15
1647972300000|2022-03-22 18:05:00|24573|24543|24578|24558|24583|24563|24563|24543|21
1647972600000|2022-03-22 18:10:00|24583|24553|24583|24563|24588|24568|24578|24553|11
1647972900000|2022-03-22 18:15:00|24578|24558|24593|24568|24598|24578|24578|24558|12
1647973200000|2022-03-22 18:20:00|24588|24573|24583|24563|24593|24573|24583|24563|12
1647973500000|2022-03-22 18:25:00|24588|24568|24543|24523|24588|24568|24538|24518|75
1647973800000|2022-03-22 18:30:00|24548|24518|24553|24528|24553|24533|24523|24498|24
1647974100000|2022-03-22 18:35:00|24548|24533|24548|24528|24553|24533|24543|24518|12
1647974400000|2022-03-22 18:40:00|24543|24523|24548|24528|24553|24528|24543|24523|2
1647974700000|2022-03-22 18:45:00|24553|24523|24538|24513|24553|24533|24538|24513|5
1647975000000|2022-03-22 18:50:00|24543|24518|24558|24533|24563|24538|24538|24513|40
1647975300000|2022-03-22 18:55:00|24553|24538|24563|24538|24573|24553|24553|24533|10
1647975600000|2022-03-22 19:00:00|24558|24543|24568|24548|24573|24548|24558|24538|13
1647975900000|2022-03-22 19:05:00|24563|24543|24573|24548|24573|24553|24563|24538|16
1647976200000|2022-03-22 19:10:00|24568|24543|24578|24553|24583|24558|24558|24538|15
1647976500000|2022-03-22 19:15:00|24583|24558|24573|24553|24593|24568|24573|24553|19
1647976800000|2022-03-22 19:20:00|24578|24558|24578|24553|24583|24558|24563|24538|19
1647977100000|2022-03-22 19:25:00|24573|24558|24570.5|24555.5|24578|24558|24570.5|24548|14
1647977400000|2022-03-22 19:30:00|24573|24558|24575.5|24560.5|24575.5|24560.5|24565.5|24550.5|11
1647977700000|2022-03-22 19:35:00|24573|24558|24578|24563|24583|24568|24573|24558|25
1647978000000|2022-03-22 19:40:00|24580.5|24565.5|24595.5|24580.5|24600.5|24585.5|24578|24563|8
1647978300000|2022-03-22 19:45:00|24593|24578|24600.5|24585.5|24615.5|24600.5|24593|24578|61
1647978600000|2022-03-22 19:50:00|24603|24588|24580.5|24565.5|24610.5|24595.5|24580.5|24565.5|60
1647978900000|2022-03-22 19:55:00|24583|24568|24583|24568|24590.5|24575.5|24570.5|24555.5|23
1647979200000|2022-03-22 20:00:00|24580.5|24565.5|24593|24578|24593|24578|24580.5|24565.5|8
1647979500000|2022-03-22 20:05:00|24595.5|24580.5|24588|24573|24595.5|24580.5|24585.5|24570.5|2
1647979800000|2022-03-22 20:10:00|24585.5|24570.5|24593|24578|24593|24578|24585.5|24570.5|4
1647980400000|2022-03-22 20:20:00|24595.5|24580.5|24595.5|24580.5|24598|24583|24593|24578|3
1647980700000|2022-03-22 20:25:00|24598|24583|24610.5|24595.5|24613|24598|24598|24583|29
1647981000000|2022-03-22 20:30:00|24608|24593|24618|24603|24618|24603|24605.5|24590.5|10
1647981300000|2022-03-22 20:35:00|24620.5|24605.5|24615.5|24600.5|24620.5|24605.5|24613|24598|6
1647981600000|2022-03-22 20:40:00|24613|24598|24613|24598|24615.5|24600.5|24613|24598|2
1647981900000|2022-03-22 20:45:00|24615.5|24600.5|24613|24598|24618|24603|24613|24598|3
1647982200000|2022-03-22 20:50:00|24610.5|24595.5|24600.5|24585.5|24615.5|24600.5|24600.5|24585.5|9
1647982500000|2022-03-22 20:55:00|24603|24588|24583|24568|24610.5|24595.5|24583|24568|17
1647982800000|2022-03-22 21:00:00|24611|24571|24605|24565|24611|24571|24605|24565|0
1647983100000|2022-03-22 21:05:00|24605.6|24565.6|24603.2|24563.2|24605.6|24565.6|24602|24562|0
1647983400000|2022-03-22 21:10:00|24602.6|24562.6|24603.2|24563.2|24603.2|24563.2|24601.4|24561.4|0
1647983700000|2022-03-22 21:15:00|24600.8|24560.8|24600.8|24560.8|24603.2|24563.2|24600.8|24560.8|0
1647984000000|2022-03-22 21:20:00|24602|24562|24596|24556|24602|24562|24596|24556|0
1647984300000|2022-03-22 21:25:00|24596.6|24556.6|24606.2|24566.2|24606.2|24566.2|24596.6|24556.6|0
1647984600000|2022-03-22 21:30:00|24608|24568|24600.8|24560.8|24608|24568|24600.8|24560.8|0
1647984900000|2022-03-22 21:35:00|24601.4|24561.4|24599.6|24559.6|24601.4|24561.4|24599.6|24559.6|0
1647985200000|2022-03-22 21:40:00|24598.4|24558.4|24599.6|24559.6|24599.6|24559.6|24598.4|24558.4|0
1647985500000|2022-03-22 21:45:00|24600.2|24560.2|24600.2|24560.2|24602|24562|24599.6|24559.6|0
1647985800000|2022-03-22 21:50:00|24602|24562|24602.6|24562.6|24603.8|24563.8|24599|24559|0
1647986100000|2022-03-22 21:55:00|24602|24562|24600.8|24560.8|24602.6|24562.6|24599.6|24559.6|0
1647986400000|2022-03-22 22:00:00|24600.6|24560.6|24588.1|24548.1|24607.3|24567.3|24568.5|24528.5|0
1647986700000|2022-03-22 22:05:00|24589.3|24549.3|24563|24523|24589.9|24549.9|24560.6|24520.6|0
1647987000000|2022-03-22 22:10:00|24563.6|24523.6|24577.7|24537.7|24580.1|24540.1|24560.6|24520.6|0
1647987300000|2022-03-22 22:15:00|24578.3|24538.3|24594.8|24554.8|24597.9|24557.9|24577.7|24537.7|0
1647987600000|2022-03-22 22:20:00|24594.2|24554.2|24615.6|24575.6|24617.4|24577.4|24594.2|24554.2|0
1647987900000|2022-03-22 22:25:00|24617.4|24577.4|24615.6|24575.6|24619.2|24579.2|24605.8|24565.8|0
1647988200000|2022-03-22 22:30:00|24615.5|24575.5|24607.6|24567.6|24621.7|24581.7|24607.6|24567.6|0
1647988500000|2022-03-22 22:35:00|24607.7|24567.7|24625.4|24585.4|24625.4|24585.4|24607.7|24567.7|0
1647988800000|2022-03-22 22:40:00|24625.3|24585.3|24658.9|24618.9|24658.9|24618.9|24623.5|24583.5|0
1647989100000|2022-03-22 22:45:00|24658.8|24618.8|24623.6|24583.6|24663.1|24623.1|24621.7|24581.7|0
1647989400000|2022-03-22 22:50:00|24623.5|24583.5|24623.6|24583.6|24635.2|24595.2|24617.5|24577.5|0
1647989700000|2022-03-22 22:55:00|24625.4|24585.4|24641.9|24601.9|24646.8|24606.8|24623.6|24583.6|0
1647990000000|2022-03-22 23:00:00|24643.1|24603.1|24649.8|24609.8|24649.8|24609.8|24640|24600|0
1647990300000|2022-03-22 23:05:00|24648|24608|24649.8|24609.8|24653.5|24613.5|24640|24600|0
1647990600000|2022-03-22 23:10:00|24651|24611|24641.9|24601.9|24652.9|24612.9|24640|24600|0
1647990900000|2022-03-22 23:15:00|24642|24602|24635.2|24595.2|24648|24608|24633.9|24593.9|0
1647991200000|2022-03-22 23:20:00|24636.4|24596.4|24630.3|24590.3|24638.2|24598.2|24628.4|24588.4|0
1647991500000|2022-03-22 23:25:00|24630.2|24590.2|24630.3|24590.3|24640|24600|24629|24589|0
1647991800000|2022-03-22 23:30:00|24632.1|24592.1|24632.1|24592.1|24633.9|24593.9|24630.3|24590.3|0
1647992100000|2022-03-22 23:35:00|24631.5|24591.5|24632.1|24592.1|24636.4|24596.4|24631.5|24591.5|0
1647992400000|2022-03-22 23:40:00|24631.5|24591.5|24632.1|24592.1|24633.9|24593.9|24628.4|24588.4|0
1647992700000|2022-03-22 23:45:00|24631.5|24591.5|24637|24597|24640|24600|24626.6|24586.6|0
1647993000000|2022-03-22 23:50:00|24638.2|24598.2|24641.9|24601.9|24649.8|24609.8|24638.2|24598.2|0
1647993300000|2022-03-22 23:55:00|24643.1|24603.1|24648|24608|24653.5|24613.5|24641.3|24601.3|0
1647993600000|2022-03-23 00:00:00|24647.9|24607.9|24640.8|24600.8|24672|24632|24637.2|24597.2|0
1647993900000|2022-03-23 00:05:00|24640.9|24600.9|24631|24591|24644.5|24604.5|24623.1|24583.1|0
1647994200000|2022-03-23 00:10:00|24631.1|24591.1|24620|24580|24632.9|24592.9|24613.3|24573.3|0
1647994500000|2022-03-23 00:15:00|24620.1|24580.1|24601.3|24561.3|24624.9|24584.9|24598.3|24558.3|0
1647994800000|2022-03-23 00:20:00|24601.4|24561.4|24608.3|24568.3|24614.5|24574.5|24592.1|24552.1|0
1647995100000|2022-03-23 00:25:00|24611.4|24571.4|24602.3|24562.3|24620.7|24580.7|24602.3|24562.3|0
1647995400000|2022-03-23 00:30:00|24599.9|24559.9|24596|24556|24602.2|24562.2|24589.9|24549.9|0
1647995700000|2022-03-23 00:35:00|24593.7|24553.7|24596|24556|24605.3|24565.3|24589.9|24549.9|0
1647996000000|2022-03-23 00:40:00|24593.7|24553.7|24602.1|24562.1|24614.4|24574.4|24589.9|24549.9|0
1647996300000|2022-03-23 00:45:00|24602.2|24562.2|24614.4|24574.4|24614.4|24574.4|24602.1|24562.1|0
1647996600000|2022-03-23 00:50:00|24616.7|24576.7|24626.5|24586.5|24635.7|24595.7|24614.4|24574.4|0
1647996900000|2022-03-23 00:55:00|24626.6|24586.6|24626.4|24586.4|24632.6|24592.6|24626.4|24586.4|0
1647997200000|2022-03-23 01:00:00|24622.9|24582.9|24626.4|24586.4|24635.7|24595.7|24617.2|24577.2|0
1647997500000|2022-03-23 01:05:00|24627.6|24587.6|24635.6|24595.6|24635.6|24595.6|24620.3|24580.3|0
1647997800000|2022-03-23 01:10:00|24636.7|24596.7|24635.6|24595.6|24638.8|24598.8|24632.5|24592.5|0
1647998100000|2022-03-23 01:15:00|24634.5|24594.5|24644.9|24604.9|24644.9|24604.9|24620.3|24580.3|0
1647998400000|2022-03-23 01:20:00|24644.8|24604.8|24646.9|24606.9|24651.1|24611.1|24640.9|24600.9|0
1647998700000|2022-03-23 01:25:00|24645.8|24605.8|24656.1|24616.1|24662.2|24622.2|24637.7|24597.7|0
1647999000000|2022-03-23 01:30:00|24658.4|24618.4|24662.2|24622.2|24662.2|24622.2|24649.8|24609.8|0
1647999300000|2022-03-23 01:35:00|24662.1|24622.1|24662|24622|24674.4|24634.4|24655.9|24615.9|0
1647999600000|2022-03-23 01:40:00|24662.1|24622.1|24662.1|24622.1|24662.2|24622.2|24656|24616|0
1647999900000|2022-03-23 01:45:00|24662.2|24622.2|24649.9|24609.9|24662.2|24622.2|24649.8|24609.8|0
1648000200000|2022-03-23 01:50:00|24651|24611|24668.3|24628.3|24674.5|24634.5|24651|24611|0
1648000500000|2022-03-23 01:55:00|24669.5|24629.5|24680.7|24640.7|24680.7|24640.7|24668.3|24628.3|0
1648000800000|2022-03-23 02:00:00|24679.5|24639.5|24670|24630|24688.3|24648.3|24666.8|24626.8|0
1648001100000|2022-03-23 02:05:00|24667.7|24627.7|24657.6|24617.6|24676.1|24636.1|24657.6|24617.6|0
1648001400000|2022-03-23 02:10:00|24655.3|24615.3|24651.4|24611.4|24657.6|24617.6|24651.4|24611.4|0
1648001700000|2022-03-23 02:15:00|24651.5|24611.5|24670|24630|24670|24630|24651.5|24611.5|0
1648002000000|2022-03-23 02:20:00|24672.3|24632.3|24676.1|24636.1|24676.1|24636.1|24670|24630|0
1648002300000|2022-03-23 02:25:00|24676.2|24636.2|24669.9|24629.9|24682.3|24642.3|24663.8|24623.8|0
1648002600000|2022-03-23 02:30:00|24670|24630|24688.4|24648.4|24700.6|24660.6|24669.9|24629.9|0
1648002900000|2022-03-23 02:35:00|24688.3|24648.3|24706.6|24666.6|24706.7|24666.7|24688.3|24648.3|0
1648003200000|2022-03-23 02:40:00|24706.7|24666.7|24732.3|24692.3|24738.4|24698.4|24703.6|24663.6|0
1648003500000|2022-03-23 02:45:00|24734.7|24694.7|24738.5|24698.5|24738.5|24698.5|24732.4|24692.4|0
1648003800000|2022-03-23 02:50:00|24737.3|24697.3|24737.8|24697.8|24744.7|24704.7|24732.4|24692.4|0
1648004100000|2022-03-23 02:55:00|24736.7|24696.7|24737.8|24697.8|24744|24704|24734.8|24694.8|0
1648004400000|2022-03-23 03:00:00|24737.6|24697.6|24737.7|24697.7|24743.8|24703.8|24734.6|24694.6|0
1648004700000|2022-03-23 03:05:00|24737.6|24697.6|24752.4|24712.4|24752.5|24712.5|24733.1|24693.1|0
1648005000000|2022-03-23 03:10:00|24750.1|24710.1|24752.4|24712.4|24752.4|24712.4|24746.2|24706.2|0
1648005300000|2022-03-23 03:15:00|24750.1|24710.1|24746.4|24706.4|24752.4|24712.4|24746.3|24706.3|0
1648005600000|2022-03-23 03:20:00|24746.3|24706.3|24746.3|24706.3|24746.4|24706.4|24734|24694|0
1648005900000|2022-03-23 03:25:00|24744|24704|24734|24694|24744|24704|24727.9|24687.9|0
1648006200000|2022-03-23 03:30:00|24733.6|24693.6|24733.6|24693.6|24739.7|24699.7|24727.5|24687.5|0
1648006500000|2022-03-23 03:35:00|24733.7|24693.7|24733.7|24693.7|24733.7|24693.7|24733.7|24693.7|0
1648006800000|2022-03-23 03:40:00|24733.6|24693.6|24727.5|24687.5|24733.7|24693.7|24727.4|24687.4|0
1648007100000|2022-03-23 03:45:00|24727.6|24687.6|24739.8|24699.8|24739.8|24699.8|24727.5|24687.5|0
1648007400000|2022-03-23 03:50:00|24739.7|24699.7|24733.7|24693.7|24739.8|24699.8|24733.6|24693.6|0
1648007700000|2022-03-23 03:55:00|24739.8|24699.8|24727.5|24687.5|24739.9|24699.9|24727.4|24687.4|0
1648008000000|2022-03-23 04:00:00|24727.4|24687.4|24727.1|24687.1|24727.4|24687.4|24718.3|24678.3|0
1648008300000|2022-03-23 04:05:00|24729.4|24689.4|24727.1|24687.1|24733.2|24693.2|24727.1|24687.1|0
1648008600000|2022-03-23 04:10:00|24728.2|24688.2|24727.1|24687.1|24730.2|24690.2|24727.1|24687.1|0
1648008900000|2022-03-23 04:15:00|24728.3|24688.3|24716.8|24676.8|24730.2|24690.2|24714.9|24674.9|0
1648009200000|2022-03-23 04:20:00|24714.5|24674.5|24729|24689|24729.1|24689.1|24710.7|24670.7|0
1648009500000|2022-03-23 04:25:00|24722.9|24682.9|24729.1|24689.1|24729.1|24689.1|24722.9|24682.9|0
1648009800000|2022-03-23 04:30:00|24729.2|24689.2|24729.1|24689.1|24735.3|24695.3|24729.1|24689.1|0
1648010100000|2022-03-23 04:35:00|24730.3|24690.3|24735.2|24695.2|24735.2|24695.2|24729.1|24689.1|0
1648010400000|2022-03-23 04:40:00|24737.5|24697.5|24741.3|24701.3|24741.3|24701.3|24737.5|24697.5|0
1648010700000|2022-03-23 04:45:00|24741.4|24701.4|24741.3|24701.3|24741.4|24701.4|24741.3|24701.3|0
1648011000000|2022-03-23 04:50:00|24741.4|24701.4|24741.4|24701.4|24741.4|24701.4|24741.3|24701.3|0
1648011300000|2022-03-23 04:55:00|24741.5|24701.5|24741.5|24701.5|24741.5|24701.5|24741.4|24701.4|0
1648011600000|2022-03-23 05:00:00|24741.6|24701.6|24744.4|24704.4|24747.7|24707.7|24741.4|24701.4|0
1648011900000|2022-03-23 05:05:00|24743.3|24703.3|24747.8|24707.8|24747.9|24707.9|24735.5|24695.5|0
1648012200000|2022-03-23 05:10:00|24747.7|24707.7|24741.8|24701.8|24747.8|24707.8|24741.7|24701.7|0
1648012500000|2022-03-23 05:15:00|24744.1|24704.1|24754.1|24714.1|24760.2|24720.2|24744.1|24704.1|0
1648012800000|2022-03-23 05:20:00|24754|24714|24763.7|24723.7|24764.3|24724.3|24752.1|24712.1|0
1648013100000|2022-03-23 05:25:00|24761.4|24721.4|24763.6|24723.6|24764|24724|24757.5|24717.5|0
1648013400000|2022-03-23 05:30:00|24763.7|24723.7|24763.7|24723.7|24763.7|24723.7|24760.6|24720.6|0
1648013700000|2022-03-23 05:35:00|24763.8|24723.8|24757.6|24717.6|24763.8|24723.8|24757.6|24717.6|0
1648014000000|2022-03-23 05:40:00|24757.7|24717.7|24757.7|24717.7|24757.7|24717.7|24757.6|24717.6|0
1648014300000|2022-03-23 05:45:00|24760|24720|24757.6|24717.6|24763.8|24723.8|24757.6|24717.6|0
1648014600000|2022-03-23 05:50:00|24759.9|24719.9|24763.7|24723.7|24763.7|24723.7|24757.6|24717.6|0
1648014900000|2022-03-23 05:55:00|24764.9|24724.9|24763.8|24723.8|24769.8|24729.8|24763.7|24723.7|0
1648015200000|2022-03-23 06:00:00|24766.1|24726.1|24751.4|24711.4|24769.9|24729.9|24751.4|24711.4|0
1648015500000|2022-03-23 06:05:00|24750.3|24710.3|24751.5|24711.5|24757.5|24717.5|24739.3|24699.3|0
1648015800000|2022-03-23 06:10:00|24750.3|24710.3|24763.7|24723.7|24763.7|24723.7|24748.4|24708.4|0
1648016100000|2022-03-23 06:15:00|24766|24726|24763.8|24723.8|24769.8|24729.8|24757.6|24717.6|0
1648016400000|2022-03-23 06:20:00|24763.7|24723.7|24757.6|24717.6|24763.8|24723.8|24751.5|24711.5|0
1648016700000|2022-03-23 06:25:00|24756.4|24716.4|24745.3|24705.3|24756.4|24716.4|24745.3|24705.3|0
1648017000000|2022-03-23 06:30:00|24745.2|24705.2|24724.9|24684.9|24745.3|24705.3|24724.8|24684.8|0
1648017300000|2022-03-23 06:35:00|24726.1|24686.1|24737.2|24697.2|24737.2|24697.2|24718.8|24678.8|0
1648017600000|2022-03-23 06:40:00|24736|24696|24734.1|24694.1|24740.2|24700.2|24731.1|24691.1|0
1648017900000|2022-03-23 06:45:00|24735.3|24695.3|24737|24697|24737.2|24697.2|24731|24691|0
1648018200000|2022-03-23 06:50:00|24734.7|24694.7|24737|24697|24737|24697|24730.8|24690.8|0
1648018500000|2022-03-23 06:55:00|24736.9|24696.9|24740.3|24700.3|24761.4|24721.4|24734.2|24694.2|0
1648018800000|2022-03-23 07:00:00|24742.6|24702.6|24670.5|24655.5|24746.4|24706.4|24658|24643|83
1648019100000|2022-03-23 07:05:00|24673|24658|24663|24648|24673|24658|24630.5|24615.5|41
1648019400000|2022-03-23 07:10:00|24665.5|24650.5|24635.5|24620.5|24665.5|24650.5|24635.5|24620.5|23
1648019700000|2022-03-23 07:15:00|24633|24618|24635.5|24620.5|24643|24628|24625.5|24610.5|37
1648020000000|2022-03-23 07:20:00|24628|24613|24635.5|24620.5|24645.5|24630.5|24625.5|24610.5|57
1648020300000|2022-03-23 07:25:00|24638|24623|24630.5|24615.5|24645.5|24630.5|24630.5|24615.5|16
1648020600000|2022-03-23 07:30:00|24633|24618|24618|24603|24633|24618|24610.5|24595.5|35
1648020900000|2022-03-23 07:35:00|24615.5|24600.5|24645.5|24630.5|24645.5|24630.5|24605.5|24590.5|31
1648021200000|2022-03-23 07:40:00|24643|24628|24635.5|24620.5|24645.5|24630.5|24630.5|24615.5|24
1648021500000|2022-03-23 07:45:00|24638|24623|24633|24618|24640.5|24625.5|24625.5|24610.5|23
1648021800000|2022-03-23 07:50:00|24630.5|24615.5|24613|24598|24633|24618|24610.5|24595.5|49
1648022100000|2022-03-23 07:55:00|24610.5|24595.5|24618|24603|24620.5|24605.5|24600.5|24585.5|51
1648022400000|2022-03-23 08:00:00|24620.5|24605.5|24575.5|24560.5|24648|24633|24558|24543|407
1648022700000|2022-03-23 08:05:00|24570.5|24555.5|24585.5|24570.5|24613|24598|24540.5|24525.5|307
1648023000000|2022-03-23 08:10:00|24588|24573|24558|24543|24610.5|24595.5|24545.5|24530.5|217
1648023300000|2022-03-23 08:15:00|24560.5|24545.5|24560.5|24545.5|24590.5|24575.5|24545.5|24530.5|169
1648023600000|2022-03-23 08:20:00|24563|24548|24533|24518|24565.5|24550.5|24520.5|24505.5|239
1648023900000|2022-03-23 08:25:00|24530.5|24515.5|24553|24538|24555.5|24540.5|24505.5|24490.5|118
1648024200000|2022-03-23 08:30:00|24550.5|24535.5|24575.5|24560.5|24575.5|24560.5|24543|24528|211
1648024500000|2022-03-23 08:35:00|24570.5|24555.5|24575.5|24560.5|24593|24578|24555.5|24540.5|180
1648024800000|2022-03-23 08:40:00|24577.3|24562.3|24582.3|24567.3|24594.8|24579.8|24567.3|24552.3|141
1648025100000|2022-03-23 08:45:00|24577.3|24562.3|24614.8|24599.8|24617.3|24602.3|24577.3|24562.3|104
1648025400000|2022-03-23 08:50:00|24612.3|24597.3|24617.3|24602.3|24627.3|24612.3|24602.3|24587.3|83
1648025700000|2022-03-23 08:55:00|24614.8|24599.8|24584.8|24569.8|24622.3|24607.3|24572.3|24557.3|88
1648026000000|2022-03-23 09:00:00|24587.3|24572.3|24587.3|24572.3|24592.3|24577.3|24562.3|24547.3|106
1648026300000|2022-03-23 09:05:00|24589.8|24574.8|24577.3|24562.3|24594.8|24579.8|24567.3|24552.3|58
1648026600000|2022-03-23 09:10:00|24572.3|24557.3|24577.3|24562.3|24587.3|24572.3|24567.3|24552.3|107
1648026900000|2022-03-23 09:15:00|24572.3|24557.3|24589.8|24574.8|24597.3|24582.3|24567.3|24552.3|49
1648027200000|2022-03-23 09:20:00|24587.3|24572.3|24557.3|24542.3|24604.8|24589.8|24554.8|24539.8|66
1648027500000|2022-03-23 09:25:00|24554.8|24539.8|24532.3|24517.3|24554.8|24539.8|24519.8|24504.8|129
1648027800000|2022-03-23 09:30:00|24529.8|24514.8|24524.8|24509.8|24529.8|24514.8|24497.3|24482.3|82
1648028100000|2022-03-23 09:35:00|24522.3|24507.3|24474.8|24459.8|24524.8|24509.8|24462.3|24447.3|163
1648028400000|2022-03-23 09:40:00|24477.3|24462.3|24454.8|24439.8|24482.3|24467.3|24447.3|24432.3|142
1648028700000|2022-03-23 09:45:00|24457.3|24442.3|24449.8|24434.8|24459.8|24444.8|24417.3|24402.3|148
1648029000000|2022-03-23 09:50:00|24447.3|24432.3|24467.3|24452.3|24469.8|24454.8|24444.8|24429.8|102
1648029300000|2022-03-23 09:55:00|24469.8|24454.8|24472.3|24457.3|24487.3|24472.3|24462.3|24447.3|74
1648029600000|2022-03-23 10:00:00|24474.8|24459.8|24492.3|24477.3|24502.3|24487.3|24472.3|24457.3|106
1648029900000|2022-03-23 10:05:00|24494.8|24479.8|24482.3|24467.3|24499.8|24484.8|24472.3|24457.3|95
1648030200000|2022-03-23 10:10:00|24484.8|24469.8|24489.8|24474.8|24497.3|24482.3|24484.8|24469.8|119
1648030500000|2022-03-23 10:15:00|24492.3|24477.3|24487.3|24472.3|24502.3|24487.3|24477.3|24462.3|59
1648030800000|2022-03-23 10:20:00|24482.3|24467.3|24474.8|24459.8|24487.3|24472.3|24467.3|24452.3|50
1648031100000|2022-03-23 10:25:00|24472.3|24457.3|24472.3|24457.3|24492.3|24477.3|24472.3|24457.3|48
1648031400000|2022-03-23 10:30:00|24477.3|24462.3|24492.3|24477.3|24492.3|24477.3|24464.8|24449.8|52
1648031700000|2022-03-23 10:35:00|24489.8|24474.8|24484.8|24469.8|24502.3|24487.3|24482.3|24467.3|82
1648032000000|2022-03-23 10:40:00|24487.3|24472.3|24487.3|24472.3|24502.3|24487.3|24472.3|24457.3|94
1648032300000|2022-03-23 10:45:00|24484.8|24469.8|24492.3|24477.3|24507.3|24492.3|24482.3|24467.3|63
1648032600000|2022-03-23 10:50:00|24489.8|24474.8|24507.3|24492.3|24507.3|24492.3|24487.3|24472.3|54
1648032900000|2022-03-23 10:55:00|24509.8|24494.8|24519.8|24504.8|24519.8|24504.8|24494.8|24479.8|56
1648033200000|2022-03-23 11:00:00|24517.3|24502.3|24504.8|24489.8|24529.8|24514.8|24502.3|24487.3|60
1648033500000|2022-03-23 11:05:00|24502.3|24487.3|24462.3|24447.3|24504.8|24489.8|24459.8|24444.8|53
1648033800000|2022-03-23 11:10:00|24467.3|24452.3|24462.3|24447.3|24472.3|24457.3|24454.8|24439.8|169
1648034100000|2022-03-23 11:15:00|24464.8|24449.8|24422.3|24407.3|24467.3|24452.3|24422.3|24407.3|80
1648034400000|2022-03-23 11:20:00|24427.3|24412.3|24407.3|24392.3|24427.3|24412.3|24392.3|24377.3|125
1648034700000|2022-03-23 11:25:00|24412.3|24397.3|24417.3|24402.3|24422.3|24407.3|24402.3|24387.3|80
1648035000000|2022-03-23 11:30:00|24414.8|24399.8|24424.8|24409.8|24427.3|24412.3|24409.8|24394.8|51
1648035300000|2022-03-23 11:35:00|24422.3|24407.3|24432.3|24417.3|24437.3|24422.3|24419.8|24404.8|63
1648035600000|2022-03-23 11:40:00|24434.8|24419.8|24357.3|24342.3|24434.8|24419.8|24349.8|24334.8|297
1648035900000|2022-03-23 11:45:00|24352.3|24337.3|24392.3|24377.3|24404.8|24389.8|24352.3|24337.3|138
1648036200000|2022-03-23 11:50:00|24389.8|24374.8|24407.3|24392.3|24412.3|24397.3|24372.3|24357.3|121
1648036500000|2022-03-23 11:55:00|24409.8|24394.8|24409.8|24394.8|24412.3|24397.3|24397.3|24382.3|39
1648036800000|2022-03-23 12:00:00|24412.3|24397.3|24399.8|24384.8|24417.3|24402.3|24394.8|24379.8|62
1648037100000|2022-03-23 12:05:00|24397.3|24382.3|24397.3|24382.3|24417.3|24402.3|24382.3|24367.3|99
1648037400000|2022-03-23 12:10:00|24399.8|24384.8|24412.3|24397.3|24417.3|24402.3|24394.8|24379.8|34
1648037700000|2022-03-23 12:15:00|24409.8|24394.8|24399.8|24384.8|24412.3|24397.3|24389.8|24374.8|18
1648038000000|2022-03-23 12:20:00|24397.3|24382.3|24367.3|24352.3|24412.3|24397.3|24364.8|24349.8|311
1648038300000|2022-03-23 12:25:00|24364.8|24349.8|24334.8|24319.8|24367.3|24352.3|24324.8|24309.8|134
1648038600000|2022-03-23 12:30:00|24332.3|24317.3|24327.3|24312.3|24342.3|24327.3|24307.3|24292.3|103
1648038900000|2022-03-23 12:35:00|24332.3|24317.3|24327.3|24312.3|24332.3|24317.3|24312.3|24297.3|62
1648039200000|2022-03-23 12:40:00|24330.9|24315.9|24353.4|24338.4|24355.9|24340.9|24315.9|24300.9|96
1648039500000|2022-03-23 12:45:00|24350.9|24335.9|24335.9|24320.9|24360.9|24345.9|24330.9|24315.9|73
1648039800000|2022-03-23 12:50:00|24333.4|24318.4|24323.4|24308.4|24333.4|24318.4|24315.9|24300.9|103
1648040100000|2022-03-23 12:55:00|24325.9|24310.9|24325.9|24310.9|24330.9|24315.9|24313.4|24298.4|61
1648040400000|2022-03-23 13:00:00|24323.4|24308.4|24330.9|24315.9|24330.9|24315.9|24315.9|24300.9|74
1648040700000|2022-03-23 13:05:00|24328.4|24313.4|24320.9|24305.9|24335.9|24320.9|24310.9|24295.9|76
1648041000000|2022-03-23 13:10:00|24318.4|24303.4|24280.9|24265.9|24318.4|24303.4|24280.9|24265.9|144
1648041300000|2022-03-23 13:15:00|24278.4|24263.4|24280.9|24265.9|24300.9|24285.9|24275.9|24260.9|77
1648041600000|2022-03-23 13:20:00|24285.9|24270.9|24298.4|24283.4|24300.9|24285.9|24283.4|24268.4|46
1648041900000|2022-03-23 13:25:00|24295.9|24280.9|24285.9|24270.9|24300.9|24285.9|24280.9|24265.9|81
1648042200000|2022-03-23 13:30:00|24290.9|24275.9|24285.9|24270.9|24315.9|24300.9|24280.9|24265.9|232
1648042500000|2022-03-23 13:35:00|24280.9|24265.9|24280.9|24265.9|24303.4|24288.4|24270.9|24255.9|334
1648042800000|2022-03-23 13:40:00|24275.9|24260.9|24290.9|24275.9|24313.4|24298.4|24275.9|24260.9|253
1648043100000|2022-03-23 13:45:00|24285.9|24270.9|24235.9|24220.9|24285.9|24270.9|24230.9|24215.9|177
1648043400000|2022-03-23 13:50:00|24233.4|24218.4|24245.9|24230.9|24245.9|24230.9|24230.9|24215.9|91
1648043700000|2022-03-23 13:55:00|24243.4|24228.4|24273.4|24258.4|24288.4|24273.4|24240.9|24225.9|171
1648044000000|2022-03-23 14:00:00|24270.9|24255.9|24290.9|24275.9|24300.9|24285.9|24253.4|24238.4|129
1648044300000|2022-03-23 14:05:00|24293.4|24278.4|24313.4|24298.4|24330.9|24315.9|24285.9|24270.9|142
1648044600000|2022-03-23 14:10:00|24315.9|24300.9|24335.9|24320.9|24335.9|24320.9|24305.9|24290.9|91
1648044900000|2022-03-23 14:15:00|24340.9|24325.9|24360.9|24345.9|24360.9|24345.9|24333.4|24318.4|124
1648045200000|2022-03-23 14:20:00|24358.4|24343.4|24390.9|24375.9|24393.4|24378.4|24350.9|24335.9|89
1648045500000|2022-03-23 14:25:00|24388.4|24373.4|24345.9|24330.9|24390.9|24375.9|24340.9|24325.9|111
1648045800000|2022-03-23 14:30:00|24348.4|24333.4|24350.9|24335.9|24365.9|24350.9|24330.9|24315.9|182
1648046100000|2022-03-23 14:35:00|24353.4|24338.4|24353.4|24338.4|24360.9|24345.9|24340.9|24325.9|69
1648046400000|2022-03-23 14:40:00|24350.9|24335.9|24330.9|24315.9|24358.4|24343.4|24325.9|24310.9|97
1648046700000|2022-03-23 14:45:00|24325.9|24310.9|24303.4|24288.4|24325.9|24310.9|24280.9|24265.9|102
1648047000000|2022-03-23 14:50:00|24305.9|24290.9|24290.9|24275.9|24318.4|24303.4|24285.9|24270.9|156
1648047300000|2022-03-23 14:55:00|24288.4|24273.4|24290.9|24275.9|24310.9|24295.9|24285.9|24270.9|227
1648047600000|2022-03-23 15:00:00|24295.9|24280.9|24260.9|24245.9|24295.9|24280.9|24260.9|24245.9|327
1648047900000|2022-03-23 15:05:00|24265.9|24250.9|24263.4|24248.4|24285.9|24270.9|24255.9|24240.9|102
1648048200000|2022-03-23 15:10:00|24267.3|24252.3|24279.8|24264.8|24284.8|24269.8|24264.8|24249.8|84
1648048500000|2022-03-23 15:15:00|24277.3|24262.3|24292.3|24277.3|24304.8|24289.8|24274.8|24259.8|109
1648048800000|2022-03-23 15:20:00|24289.8|24274.8|24294.8|24279.8|24307.3|24292.3|24284.8|24269.8|85
1648049100000|2022-03-23 15:25:00|24297.3|24282.3|24319.8|24304.8|24324.8|24309.8|24294.8|24279.8|133
1648049400000|2022-03-23 15:30:00|24317.3|24302.3|24319.8|24304.8|24324.8|24309.8|24309.8|24294.8|64
1648049700000|2022-03-23 15:35:00|24317.3|24302.3|24314.8|24299.8|24324.8|24309.8|24304.8|24289.8|64
1648050000000|2022-03-23 15:40:00|24312.3|24297.3|24322.3|24307.3|24324.8|24309.8|24299.8|24284.8|107
1648050300000|2022-03-23 15:45:00|24319.8|24304.8|24309.8|24294.8|24324.8|24309.8|24302.3|24287.3|73
1648050600000|2022-03-23 15:50:00|24307.3|24292.3|24344.8|24329.8|24349.8|24334.8|24304.8|24289.8|192
1648050900000|2022-03-23 15:55:00|24347.3|24332.3|24317.3|24302.3|24359.8|24344.8|24312.3|24297.3|127
1648051200000|2022-03-23 16:00:00|24319.8|24304.8|24349.8|24334.8|24359.8|24344.8|24314.8|24299.8|129
1648051500000|2022-03-23 16:05:00|24347.3|24332.3|24329.8|24314.8|24349.8|24334.8|24319.8|24304.8|117
1648051800000|2022-03-23 16:10:00|24327.3|24312.3|24319.8|24304.8|24337.3|24322.3|24304.8|24289.8|191
1648052100000|2022-03-23 16:15:00|24322.3|24307.3|24334.8|24319.8|24337.3|24322.3|24322.3|24307.3|122
1648052400000|2022-03-23 16:20:00|24332.3|24317.3|24314.8|24299.8|24339.8|24324.8|24309.8|24294.8|144
1648052700000|2022-03-23 16:25:00|24317.3|24302.3|24299.8|24284.8|24324.8|24309.8|24299.8|24284.8|198
1648053000000|2022-03-23 16:30:00|24297.3|24282.3|24314.8|24299.8|24329.8|24314.8|24294.8|24279.8|402
1648053300000|2022-03-23 16:35:00|24312.3|24297.3|24299.8|24284.8|24324.8|24309.8|24289.8|24274.8|304
1648053600000|2022-03-23 16:40:00|24304.8|24289.8|24279.8|24264.8|24304.8|24289.8|24279.8|24264.8|48
1648053900000|2022-03-23 16:45:00|24282.3|24267.3|24257.3|24242.3|24287.3|24272.3|24247.3|24232.3|78
1648054200000|2022-03-23 16:50:00|24262.3|24237.3|24272.3|24247.3|24282.3|24257.3|24257.3|24232.3|35
1648054500000|2022-03-23 16:55:00|24267.3|24242.3|24267.3|24242.3|24272.3|24252.3|24262.3|24242.3|33
1648054800000|2022-03-23 17:00:00|24262.3|24247.3|24252.3|24227.3|24277.3|24252.3|24247.3|24227.3|49
1648055100000|2022-03-23 17:05:00|24247.3|24232.3|24262.3|24237.3|24262.3|24242.3|24247.3|24227.3|25
1648055400000|2022-03-23 17:10:00|24257.3|24242.3|24262.3|24237.3|24267.3|24247.3|24252.3|24232.3|15
1648055700000|2022-03-23 17:15:00|24267.3|24242.3|24237.3|24217.3|24267.3|24242.3|24237.3|24212.3|29
1648056000000|2022-03-23 17:20:00|24242.3|24222.3|24227.3|24202.3|24242.3|24222.3|24222.3|24202.3|15
1648056300000|2022-03-23 17:25:00|24222.3|24207.3|24202.3|24177.3|24222.3|24207.3|24197.3|24177.3|30
1648056600000|2022-03-23 17:30:00|24197.3|24172.3|24217.3|24197.3|24222.3|24202.3|24187.3|24167.3|32
1648056900000|2022-03-23 17:35:00|24212.3|24192.3|24207.3|24182.3|24212.3|24197.3|24202.3|24182.3|25
1648057200000|2022-03-23 17:40:00|24202.3|24177.3|24197.3|24177.3|24207.3|24182.3|24197.3|24177.3|12
1648057500000|2022-03-23 17:45:00|24192.3|24172.3|24187.3|24167.3|24197.3|24177.3|24182.3|24162.3|14
1648057800000|2022-03-23 17:50:00|24182.3|24162.3|24212.3|24192.3|24217.3|24192.3|24182.3|24162.3|30
1648058100000|2022-03-23 17:55:00|24217.3|24197.3|24212.3|24192.3|24222.3|24197.3|24207.3|24187.3|10
1648058400000|2022-03-23 18:00:00|24217.3|24187.3|24232.3|24207.3|24232.3|24212.3|24207.3|24187.3|14
1648058700000|2022-03-23 18:05:00|24227.3|24202.3|24192.3|24172.3|24227.3|24202.3|24192.3|24167.3|27
1648059000000|2022-03-23 18:10:00|24197.3|24177.3|24187.3|24162.3|24197.3|24177.3|24182.3|24162.3|14
1648059300000|2022-03-23 18:15:00|24182.3|24157.3|24207.3|24187.3|24212.3|24192.3|24182.3|24157.3|14
1648059600000|2022-03-23 18:20:00|24212.3|24192.3|24207.3|24187.3|24217.3|24197.3|24202.3|24182.3|15
1648059900000|2022-03-23 18:25:00|24202.3|24182.3|24227.3|24207.3|24227.3|24207.3|24202.3|24177.3|38
1648060200000|2022-03-23 18:30:00|24232.3|24202.3|24217.3|24197.3|24232.3|24212.3|24217.3|24197.3|19
1648060500000|2022-03-23 18:35:00|24222.3|24202.3|24232.3|24212.3|24232.3|24212.3|24212.3|24192.3|29
1648060800000|2022-03-23 18:40:00|24237.3|24217.3|24237.3|24217.3|24242.3|24222.3|24222.3|24202.3|57
1648061100000|2022-03-23 18:45:00|24232.3|24212.3|24277.3|24257.3|24282.3|24262.3|24232.3|24212.3|85
1648061400000|2022-03-23 18:50:00|24282.3|24262.3|24272.3|24247.3|24282.3|24262.3|24267.3|24247.3|17
1648061700000|2022-03-23 18:55:00|24267.3|24252.3|24237.3|24217.3|24272.3|24252.3|24237.3|24217.3|22
1648062000000|2022-03-23 19:00:00|24242.3|24222.3|24252.3|24232.3|24262.3|24237.3|24232.3|24207.3|13
1648062300000|2022-03-23 19:05:00|24247.3|24227.3|24232.3|24212.3|24252.3|24232.3|24227.3|24207.3|16
1648062600000|2022-03-23 19:10:00|24237.3|24207.3|24232.3|24212.3|24242.3|24217.3|24227.3|24202.3|7
1648062900000|2022-03-23 19:15:00|24237.3|24207.3|24232.3|24212.3|24242.3|24222.3|24227.3|24207.3|5
1648063200000|2022-03-23 19:20:00|24237.3|24207.3|24257.3|24237.3|24257.3|24237.3|24227.3|24207.3|14
1648063500000|2022-03-23 19:25:00|24262.3|24232.3|24254.8|24239.8|24262.3|24239.8|24252.3|24227.3|7
1648063800000|2022-03-23 19:30:00|24252.3|24237.3|24244.8|24229.8|24262.3|24247.3|24244.8|24229.8|5
1648064100000|2022-03-23 19:35:00|24242.3|24227.3|24227.3|24212.3|24249.8|24234.8|24224.8|24209.8|46
1648064400000|2022-03-23 19:40:00|24224.8|24209.8|24232.3|24217.3|24234.8|24219.8|24204.8|24189.8|30
1648064700000|2022-03-23 19:45:00|24234.8|24219.8|24244.8|24229.8|24257.3|24242.3|24229.8|24214.8|31
1648065000000|2022-03-23 19:50:00|24242.3|24227.3|24214.8|24199.8|24242.3|24227.3|24209.8|24194.8|14
1648065300000|2022-03-23 19:55:00|24217.3|24202.3|24197.3|24182.3|24219.8|24204.8|24194.8|24179.8|28
1648065600000|2022-03-23 20:00:00|24194.8|24179.8|24192.3|24177.3|24197.3|24182.3|24192.3|24177.3|4
1648065900000|2022-03-23 20:05:00|24194.8|24179.8|24197.3|24182.3|24197.3|24182.3|24194.8|24179.8|1
1648066200000|2022-03-23 20:10:00|24199.8|24184.8|24204.8|24189.8|24204.8|24189.8|24197.3|24182.3|9
1648066500000|2022-03-23 20:15:00|24207.3|24192.3|24202.3|24187.3|24207.3|24192.3|24199.8|24184.8|5
1648066800000|2022-03-23 20:20:00|24199.8|24184.8|24202.3|24187.3|24202.3|24187.3|24197.3|24182.3|3
1648067400000|2022-03-23 20:30:00|24197.3|24182.3|24202.3|24187.3|24202.3|24187.3|24197.3|24182.3|10
1648067700000|2022-03-23 20:35:00|24199.8|24184.8|24204.8|24189.8|24204.8|24189.8|24199.8|24184.8|3
1648068000000|2022-03-23 20:40:00|24202.3|24187.3|24204.8|24189.8|24204.8|24189.8|24202.3|24187.3|0
1648068300000|2022-03-23 20:45:00|24202.3|24187.3|24204.8|24189.8|24207.3|24192.3|24202.3|24187.3|2
1648068600000|2022-03-23 20:50:00|24202.3|24187.3|24214.8|24199.8|24214.8|24199.8|24202.3|24187.3|8
1648068900000|2022-03-23 20:55:00|24212.3|24197.3|24222.3|24207.3|24222.3|24207.3|24202.3|24187.3|27
1648069200000|2022-03-23 21:00:00|24216.3|24176.3|24202.4|24162.4|24216.3|24176.3|24201.2|24161.2|0
1648069500000|2022-03-23 21:05:00|24201.2|24161.2|24201.8|24161.8|24202.4|24162.4|24200|24160|0
1648069800000|2022-03-23 21:10:00|24200|24160|24202.4|24162.4|24203|24163|24200|24160|0
1648070100000|2022-03-23 21:15:00|24203|24163|24201.8|24161.8|24203|24163|24200|24160|0
1648070400000|2022-03-23 21:20:00|24200.6|24160.6|24201.8|24161.8|24202.4|24162.4|24200|24160|0
1648070700000|2022-03-23 21:25:00|24201.2|24161.2|24203.6|24163.6|24203.6|24163.6|24201.2|24161.2|0
1648071000000|2022-03-23 21:30:00|24203|24163|24204.2|24164.2|24207.8|24167.8|24203|24163|0
1648071300000|2022-03-23 21:35:00|24207.8|24167.8|24204.8|24164.8|24207.8|24167.8|24204.8|24164.8|0
1648071600000|2022-03-23 21:40:00|24206|24166|24204.1|24164.1|24207.8|24167.8|24204.1|24164.1|0
1648071900000|2022-03-23 21:45:00|24203.5|24163.5|24202.9|24162.9|24204.7|24164.7|24202.9|24162.9|0
1648072200000|2022-03-23 21:50:00|24203.5|24163.5|24203.5|24163.5|24204.7|24164.7|24202.9|24162.9|0
1648072500000|2022-03-23 21:55:00|24204.7|24164.7|24204.7|24164.7|24205.9|24165.9|24203.5|24163.5|0
1648072800000|2022-03-23 22:00:00|24204.8|24164.8|24195.4|24155.4|24214.4|24174.4|24195.4|24155.4|0
1648073100000|2022-03-23 22:05:00|24197.8|24157.8|24201.5|24161.5|24204.5|24164.5|24197.8|24157.8|0
1648073400000|2022-03-23 22:10:00|24202.1|24162.1|24199.6|24159.6|24213.1|24173.1|24198.4|24158.4|0
1648073700000|2022-03-23 22:15:00|24199.7|24159.7|24211.3|24171.3|24213.1|24173.1|24197.8|24157.8|0
1648074000000|2022-03-23 22:20:00|24211.9|24171.9|24213.1|24173.1|24214.4|24174.4|24209.5|24169.5|0
1648074300000|2022-03-23 22:25:00|24213.2|24173.2|24219.3|24179.3|24221.1|24181.1|24213.1|24173.1|0
1648074600000|2022-03-23 22:30:00|24219.9|24179.9|24228.1|24188.1|24232.4|24192.4|24219.9|24179.9|0
1648074900000|2022-03-23 22:35:00|24228|24188|24224.4|24184.4|24234.2|24194.2|24222.5|24182.5|0
1648075200000|2022-03-23 22:40:00|24225.6|24185.6|24220.7|24180.7|24226.2|24186.2|24220.7|24180.7|0
1648075500000|2022-03-23 22:45:00|24221.3|24181.3|24218.9|24178.9|24221.3|24181.3|24212.7|24172.7|0
1648075800000|2022-03-23 22:50:00|24219.5|24179.5|24216.4|24176.4|24220.7|24180.7|24212.7|24172.7|0
1648076100000|2022-03-23 22:55:00|24214.6|24174.6|24224.4|24184.4|24224.4|24184.4|24212.7|24172.7|0
1648076400000|2022-03-23 23:00:00|24223.2|24183.2|24234.2|24194.2|24237.9|24197.9|24216.4|24176.4|0
1648076700000|2022-03-23 23:05:00|24236|24196|24237.9|24197.9|24242.2|24202.2|24230.5|24190.5|0
1648077000000|2022-03-23 23:10:00|24239.7|24199.7|24245.9|24205.9|24246.5|24206.5|24237.9|24197.9|0
1648077300000|2022-03-23 23:15:00|24247.7|24207.7|24246.5|24206.5|24251.4|24211.4|24244|24204|0
1648077600000|2022-03-23 23:20:00|24245.9|24205.9|24242.8|24202.8|24249.5|24209.5|24242.2|24202.2|0
1648077900000|2022-03-23 23:25:00|24244|24204|24245.9|24205.9|24247.7|24207.7|24242.8|24202.8|0
1648078200000|2022-03-23 23:30:00|24246.5|24206.5|24244|24204|24247.7|24207.7|24242.2|24202.2|0
1648078500000|2022-03-23 23:35:00|24242.8|24202.8|24245.9|24205.9|24249.5|24209.5|24242.2|24202.2|0
1648078800000|2022-03-23 23:40:00|24245.8|24205.8|24236|24196|24245.8|24205.8|24234.2|24194.2|0
1648079100000|2022-03-23 23:45:00|24236.1|24196.1|24232.4|24192.4|24244|24204|24230.5|24190.5|0
1648079400000|2022-03-23 23:50:00|24233|24193|24229.3|24189.3|24233|24193|24226.2|24186.2|0
1648079700000|2022-03-23 23:55:00|24230.5|24190.5|24237.9|24197.9|24242.2|24202.2|24230.5|24190.5|0
1648080000000|2022-03-24 00:00:00|24239.7|24199.7|24259.4|24219.4|24261.2|24221.2|24236|24196|0
1648080300000|2022-03-24 00:05:00|24260.6|24220.6|24275.3|24235.3|24275.3|24235.3|24254.5|24214.5|0
1648080600000|2022-03-24 00:10:00|24277.2|24237.2|24280.8|24240.8|24280.8|24240.8|24272.9|24232.9|0
1648080900000|2022-03-24 00:15:00|24279.6|24239.6|24265.2|24225.2|24300.4|24260.4|24259|24219|0
1648081200000|2022-03-24 00:20:00|24265.1|24225.1|24259|24219|24265.2|24225.2|24237.5|24197.5|0
1648081500000|2022-03-24 00:25:00|24261.3|24221.3|24246.5|24206.5|24265.1|24225.1|24246.5|24206.5|0
1648081800000|2022-03-24 00:30:00|24246.4|24206.4|24209.6|24169.6|24246.4|24206.4|24200.3|24160.3|0
1648082100000|2022-03-24 00:35:00|24212|24172|24206.5|24166.5|24221.9|24181.9|24206.5|24166.5|0
1648082400000|2022-03-24 00:40:00|24205.3|24165.3|24234.1|24194.1|24234.1|24194.1|24203.4|24163.4|0
1648082700000|2022-03-24 00:45:00|24237.2|24197.2|24240.3|24200.3|24240.3|24200.3|24221.7|24181.7|0
1648083000000|2022-03-24 00:50:00|24237.9|24197.9|24227.9|24187.9|24240.3|24200.3|24227.9|24187.9|0
1648083300000|2022-03-24 00:55:00|24226.7|24186.7|24237.2|24197.2|24240.3|24200.3|24221.8|24181.8|0
1648083600000|2022-03-24 01:00:00|24238.4|24198.4|24231|24191|24240.3|24200.3|24221.8|24181.8|0
1648083900000|2022-03-24 01:05:00|24231.1|24191.1|24231.1|24191.1|24231.1|24191.1|24221.8|24181.8|0
1648084200000|2022-03-24 01:10:00|24231|24191|24221.8|24181.8|24234.1|24194.1|24221.8|24181.8|0
1648084500000|2022-03-24 01:15:00|24220.6|24180.6|24215.5|24175.5|24228|24188|24215.5|24175.5|0
1648084800000|2022-03-24 01:20:00|24215.6|24175.6|24203.2|24163.2|24221.7|24181.7|24197|24157|0
1648085100000|2022-03-24 01:25:00|24203.1|24163.1|24196.9|24156.9|24203.2|24163.2|24190.8|24150.8|0
1648085400000|2022-03-24 01:30:00|24197|24157|24215.4|24175.4|24215.5|24175.5|24190.7|24150.7|0
1648085700000|2022-03-24 01:35:00|24217.7|24177.7|24252.4|24212.4|24255.5|24215.5|24217.7|24177.7|0
1648086000000|2022-03-24 01:40:00|24251.2|24211.2|24270.9|24230.9|24277|24237|24246.3|24206.3|0
1648086300000|2022-03-24 01:45:00|24269.7|24229.7|24249.3|24209.3|24277|24237|24246.2|24206.2|0
1648086600000|2022-03-24 01:50:00|24250.5|24210.5|24264.7|24224.7|24267.8|24227.8|24246.3|24206.3|0
1648086900000|2022-03-24 01:55:00|24265.9|24225.9|24246.3|24206.3|24277|24237|24240.2|24200.2|0
1648087200000|2022-03-24 02:00:00|24247.4|24207.4|24252.5|24212.5|24258.6|24218.6|24246.3|24206.3|0
1648087500000|2022-03-24 02:05:00|24252.4|24212.4|24258.6|24218.6|24258.7|24218.7|24252.4|24212.4|0
1648087800000|2022-03-24 02:10:00|24258.7|24218.7|24246.3|24206.3|24264.8|24224.8|24246.3|24206.3|0
1648088100000|2022-03-24 02:15:00|24246.2|24206.2|24240.2|24200.2|24246.3|24206.3|24234|24194|0
1648088400000|2022-03-24 02:20:00|24240.3|24200.3|24240.2|24200.2|24246.4|24206.4|24240.1|24200.1|0
1648088700000|2022-03-24 02:25:00|24242.6|24202.6|24246.3|24206.3|24246.4|24206.4|24240.2|24200.2|0
1648089000000|2022-03-24 02:30:00|24251|24211|24267.8|24227.8|24277.1|24237.1|24251|24211|0
1648089300000|2022-03-24 02:35:00|24269|24229|24264.8|24224.8|24270.9|24230.9|24264.7|24224.7|0
1648089600000|2022-03-24 02:40:00|24264.7|24224.7|24277.1|24237.1|24277.1|24237.1|24264.7|24224.7|0
1648089900000|2022-03-24 02:45:00|24277|24237|24289.5|24249.5|24295.7|24255.7|24277|24237|0
1648090200000|2022-03-24 02:50:00|24289.4|24249.4|24283.3|24243.3|24289.5|24249.5|24283.2|24243.2|0
1648090500000|2022-03-24 02:55:00|24285.6|24245.6|24289.4|24249.4|24289.4|24249.4|24285.6|24245.6|0
1648090800000|2022-03-24 03:00:00|24272.1|24232.1|24259.7|24219.7|24272.1|24232.1|24259.7|24219.7|0
1648091100000|2022-03-24 03:05:00|24258.6|24218.6|24272|24232|24272.1|24232.1|24253.5|24213.5|0
1648091400000|2022-03-24 03:10:00|24272.1|24232.1|24278.2|24238.2|24278.2|24238.2|24272|24232|0
1648091700000|2022-03-24 03:15:00|24293.2|24253.2|24295.6|24255.6|24301.8|24261.8|24283.2|24243.2|0
1648092000000|2022-03-24 03:20:00|24293.2|24253.2|24283.3|24243.3|24293.2|24253.2|24283.3|24243.3|0
1648092300000|2022-03-24 03:25:00|24283.4|24243.4|24283.7|24243.7|24289.5|24249.5|24283.3|24243.3|0
1648092600000|2022-03-24 03:30:00|24286|24246|24289.9|24249.9|24302.1|24262.1|24286|24246|0
1648092900000|2022-03-24 03:35:00|24289.8|24249.8|24289.8|24249.8|24289.9|24249.9|24283.7|24243.7|0
1648093200000|2022-03-24 03:40:00|24289.9|24249.9|24280.6|24240.6|24289.9|24249.9|24280.6|24240.6|0
1648093500000|2022-03-24 03:45:00|24281.8|24241.8|24289.9|24249.9|24289.9|24249.9|24271.5|24231.5|0
1648093800000|2022-03-24 03:50:00|24292.2|24252.2|24308.5|24268.5|24308.5|24268.5|24289.9|24249.9|0
1648094100000|2022-03-24 03:55:00|24308.4|24268.4|24328.1|24288.1|24328.1|24288.1|24308.4|24268.4|0
1648094400000|2022-03-24 04:00:00|24328.2|24288.2|24328|24288|24334.3|24294.3|24321.9|24281.9|0
1648094700000|2022-03-24 04:05:00|24328.1|24288.1|24328.1|24288.1|24328.1|24288.1|24328|24288|0
1648095000000|2022-03-24 04:10:00|24328|24288|24321.9|24281.9|24328|24288|24321.9|24281.9|0
1648095300000|2022-03-24 04:15:00|24323.1|24283.1|24334.2|24294.2|24340.4|24300.4|24323.1|24283.1|0
1648095600000|2022-03-24 04:20:00|24335|24295|24328.8|24288.8|24335|24295|24325.7|24285.7|0
1648095900000|2022-03-24 04:25:00|24328.9|24288.9|24328.8|24288.8|24328.9|24288.9|24322.6|24282.6|0
1648096200000|2022-03-24 04:30:00|24328.9|24288.9|24328.8|24288.8|24335|24295|24322.7|24282.7|0
1648096500000|2022-03-24 04:35:00|24328.9|24288.9|24335|24295|24338.1|24298.1|24328.8|24288.8|0
1648096800000|2022-03-24 04:40:00|24334.9|24294.9|24335|24295|24341.1|24301.1|24334.9|24294.9|0
1648097100000|2022-03-24 04:45:00|24335.1|24295.1|24335|24295|24353.5|24313.5|24335|24295|0
1648097400000|2022-03-24 04:50:00|24337.3|24297.3|24328.9|24288.9|24341.1|24301.1|24328.8|24288.8|0
1648097700000|2022-03-24 04:55:00|24328.8|24288.8|24322.8|24282.8|24328.9|24288.9|24322.7|24282.7|0
1648098000000|2022-03-24 05:00:00|24325.1|24285.1|24335.1|24295.1|24335.2|24295.2|24325.1|24285.1|0
1648098300000|2022-03-24 05:05:00|24332.8|24292.8|24328.9|24288.9|24341.4|24301.4|24322.8|24282.8|0
1648098600000|2022-03-24 05:10:00|24329|24289|24335.2|24295.2|24347.4|24307.4|24322.8|24282.8|0
1648098900000|2022-03-24 05:15:00|24337.5|24297.5|24335.1|24295.1|24341.4|24301.4|24335.1|24295.1|0
1648099200000|2022-03-24 05:20:00|24329|24289|24341.2|24301.2|24341.2|24301.2|24328.9|24288.9|0
1648099500000|2022-03-24 05:25:00|24341.3|24301.3|24347.2|24307.2|24347.4|24307.4|24341.1|24301.1|0
1648099800000|2022-03-24 05:30:00|24344.8|24304.8|24353.5|24313.5|24353.5|24313.5|24341|24301|0
1648100100000|2022-03-24 05:35:00|24352.3|24312.3|24386.2|24346.2|24386.2|24346.2|24350.4|24310.4|0
1648100400000|2022-03-24 05:40:00|24386.1|24346.1|24380.1|24340.1|24386.2|24346.2|24373.9|24333.9|0
1648100700000|2022-03-24 05:45:00|24380.2|24340.2|24392.4|24352.4|24398.6|24358.6|24380.1|24340.1|0
1648101000000|2022-03-24 05:50:00|24391.2|24351.2|24386.2|24346.2|24391.2|24351.2|24386.2|24346.2|0
1648101300000|2022-03-24 05:55:00|24386.3|24346.3|24392.5|24352.5|24398.7|24358.7|24386.2|24346.2|0
1648101600000|2022-03-24 06:00:00|24394.8|24354.8|24403.2|24363.2|24409.4|24369.4|24386.3|24346.3|0
1648101900000|2022-03-24 06:05:00|24403.1|24363.1|24374.4|24334.4|24403.2|24363.2|24371.3|24331.3|0
1648102200000|2022-03-24 06:10:00|24373.2|24333.2|24365.1|24325.1|24374.4|24334.4|24358.9|24318.9|0
1648102500000|2022-03-24 06:15:00|24365|24325|24365|24325|24368|24328|24358.9|24318.9|0
1648102800000|2022-03-24 06:20:00|24363.8|24323.8|24359|24319|24371.1|24331.1|24358.8|24318.8|0
1648103100000|2022-03-24 06:25:00|24357.8|24317.8|24355|24315|24359|24319|24352|24312|0
1648103400000|2022-03-24 06:30:00|24355.1|24315.1|24359|24319|24361.2|24321.2|24352|24312|0
1648103700000|2022-03-24 06:35:00|24357.8|24317.8|24349.9|24309.9|24365.2|24325.2|24349.8|24309.8|0
1648104000000|2022-03-24 06:40:00|24351.1|24311.1|24356|24316|24356.1|24316.1|24349.8|24309.8|0
1648104300000|2022-03-24 06:45:00|24354.8|24314.8|24334|24294|24356|24316|24334|24294|0
1648104600000|2022-03-24 06:50:00|24334.1|24294.1|24324.7|24284.7|24337.1|24297.1|24324.7|24284.7|0
1648104900000|2022-03-24 06:55:00|24325.8|24285.8|24327.7|24287.7|24327.7|24287.7|24321.6|24281.6|0
1648105200000|2022-03-24 07:00:00|24326.6|24286.6|24367.3|24352.3|24387.3|24372.3|24324.7|24284.7|76
1648105500000|2022-03-24 07:05:00|24364.8|24349.8|24372.3|24357.3|24374.8|24359.8|24344.8|24329.8|22
1648105800000|2022-03-24 07:10:00|24374.8|24359.8|24404.8|24389.8|24409.8|24394.8|24374.8|24359.8|29
1648106100000|2022-03-24 07:15:00|24399.8|24384.8|24432.3|24417.3|24442.3|24427.3|24394.8|24379.8|55
1648106400000|2022-03-24 07:20:00|24434.8|24419.8|24407.3|24392.3|24437.3|24422.3|24394.8|24379.8|39
1648106700000|2022-03-24 07:25:00|24404.8|24389.8|24442.3|24427.3|24442.3|24427.3|24392.3|24377.3|34
1648107000000|2022-03-24 07:30:00|24444.8|24429.8|24434.8|24419.8|24447.3|24432.3|24429.8|24414.8|63
1648107300000|2022-03-24 07:35:00|24429.8|24414.8|24422.3|24407.3|24434.8|24419.8|24422.3|24407.3|16
1648107600000|2022-03-24 07:40:00|24419.8|24404.8|24419.8|24404.8|24429.8|24414.8|24417.3|24402.3|11
1648107900000|2022-03-24 07:45:00|24417.3|24402.3|24402.3|24387.3|24424.8|24409.8|24402.3|24387.3|18
1648108200000|2022-03-24 07:50:00|24404.8|24389.8|24392.3|24377.3|24404.8|24389.8|24379.8|24364.8|27
1648108500000|2022-03-24 07:55:00|24389.8|24374.8|24389.8|24374.8|24404.8|24389.8|24389.8|24374.8|41
1648108800000|2022-03-24 08:00:00|24384.8|24369.8|24419.8|24404.8|24449.8|24434.8|24354.8|24339.8|578
1648109100000|2022-03-24 08:05:00|24422.3|24407.3|24349.8|24334.8|24434.8|24419.8|24344.8|24329.8|314
1648109400000|2022-03-24 08:10:00|24352.3|24337.3|24324.8|24309.8|24397.3|24382.3|24319.8|24304.8|280
1648109700000|2022-03-24 08:15:00|24327.3|24312.3|24362.3|24347.3|24387.3|24372.3|24302.3|24287.3|309
1648110000000|2022-03-24 08:20:00|24364.8|24349.8|24379.8|24364.8|24389.8|24374.8|24347.3|24332.3|185
1648110300000|2022-03-24 08:25:00|24377.3|24362.3|24384.8|24369.8|24419.8|24404.8|24377.3|24362.3|182
1648110600000|2022-03-24 08:30:00|24382.3|24367.3|24407.3|24392.3|24452.3|24437.3|24377.3|24362.3|402
1648110900000|2022-03-24 08:35:00|24409.8|24394.8|24434.8|24419.8|24462.3|24447.3|24404.8|24389.8|194
1648111200000|2022-03-24 08:40:00|24432.8|24417.8|24422.8|24407.8|24447.8|24432.8|24420.3|24405.3|94
1648111500000|2022-03-24 08:45:00|24420.3|24405.3|24375.3|24360.3|24425.3|24410.3|24367.8|24352.8|123
1648111800000|2022-03-24 08:50:00|24372.8|24357.8|24380.3|24365.3|24387.8|24372.8|24357.8|24342.8|108
1648112100000|2022-03-24 08:55:00|24377.8|24362.8|24370.3|24355.3|24397.8|24382.8|24367.8|24352.8|81
1648112400000|2022-03-24 09:00:00|24372.8|24357.8|24412.8|24397.8|24422.8|24407.8|24360.3|24345.3|124
1648112700000|2022-03-24 09:05:00|24402.8|24387.8|24417.8|24402.8|24427.8|24412.8|24397.8|24382.8|141
1648113000000|2022-03-24 09:10:00|24420.3|24405.3|24432.8|24417.8|24435.3|24420.3|24392.8|24377.8|62
1648113300000|2022-03-24 09:15:00|24427.8|24412.8|24430.3|24415.3|24432.8|24417.8|24400.3|24385.3|79
1648113600000|2022-03-24 09:20:00|24432.8|24417.8|24392.8|24377.8|24432.8|24417.8|24387.8|24372.8|170
1648113900000|2022-03-24 09:25:00|24395.3|24380.3|24377.8|24362.8|24407.8|24392.8|24375.3|24360.3|52
1648114200000|2022-03-24 09:30:00|24380.3|24365.3|24402.8|24387.8|24402.8|24387.8|24347.8|24332.8|101
1648114500000|2022-03-24 09:35:00|24400.3|24385.3|24407.8|24392.8|24410.3|24395.3|24390.3|24375.3|46
1648114800000|2022-03-24 09:40:00|24410.3|24395.3|24397.8|24382.8|24410.3|24395.3|24390.3|24375.3|92
1648115100000|2022-03-24 09:45:00|24400.3|24385.3|24367.8|24352.8|24400.3|24385.3|24362.8|24347.8|67
1648115400000|2022-03-24 09:50:00|24370.3|24355.3|24402.8|24387.8|24402.8|24387.8|24367.8|24352.8|105
1648115700000|2022-03-24 09:55:00|24400.3|24385.3|24382.8|24367.8|24412.8|24397.8|24382.8|24367.8|103
1648116000000|2022-03-24 10:00:00|24385.3|24370.3|24335.3|24320.3|24385.3|24370.3|24297.8|24282.8|290
1648116300000|2022-03-24 10:05:00|24332.8|24317.8|24332.8|24317.8|24352.8|24337.8|24322.8|24307.8|93
1648116600000|2022-03-24 10:10:00|24330.3|24315.3|24317.8|24302.8|24347.8|24332.8|24317.8|24302.8|54
1648116900000|2022-03-24 10:15:00|24320.3|24305.3|24335.3|24320.3|24337.8|24322.8|24310.3|24295.3|60
1648117200000|2022-03-24 10:20:00|24337.8|24322.8|24295.3|24280.3|24345.3|24330.3|24287.8|24272.8|98
1648117500000|2022-03-24 10:25:00|24297.8|24282.8|24297.8|24282.8|24312.8|24297.8|24287.8|24272.8|67
1648117800000|2022-03-24 10:30:00|24300.3|24285.3|24307.8|24292.8|24317.8|24302.8|24277.8|24262.8|97
1648118100000|2022-03-24 10:35:00|24310.3|24295.3|24297.8|24282.8|24322.8|24307.8|24297.8|24282.8|81
1648118400000|2022-03-24 10:40:00|24300.3|24285.3|24312.8|24297.8|24317.8|24302.8|24292.8|24277.8|42
1648118700000|2022-03-24 10:45:00|24310.3|24295.3|24327.8|24312.8|24342.8|24327.8|24310.3|24295.3|125
1648119000000|2022-03-24 10:50:00|24330.3|24315.3|24352.8|24337.8|24357.8|24342.8|24327.8|24312.8|73
1648119300000|2022-03-24 10:55:00|24350.3|24335.3|24342.8|24327.8|24360.3|24345.3|24340.3|24325.3|53
1648119600000|2022-03-24 11:00:00|24345.3|24330.3|24392.8|24377.8|24397.8|24382.8|24345.3|24330.3|102
1648119900000|2022-03-24 11:05:00|24397.8|24382.8|24442.8|24427.8|24467.8|24452.8|24385.3|24370.3|175
1648120200000|2022-03-24 11:10:00|24447.8|24432.8|24427.8|24412.8|24452.8|24437.8|24427.8|24412.8|150
1648120500000|2022-03-24 11:15:00|24430.3|24415.3|24422.8|24407.8|24432.8|24417.8|24417.8|24402.8|27
1648120800000|2022-03-24 11:20:00|24420.3|24405.3|24442.8|24427.8|24447.8|24432.8|24407.8|24392.8|78
1648121100000|2022-03-24 11:25:00|24445.3|24430.3|24435.3|24420.3|24457.8|24442.8|24430.3|24415.3|98
1648121400000|2022-03-24 11:30:00|24437.8|24422.8|24457.8|24442.8|24462.8|24447.8|24425.3|24410.3|63
1648121700000|2022-03-24 11:35:00|24460.3|24445.3|24462.8|24447.8|24472.8|24457.8|24445.3|24430.3|43
1648122000000|2022-03-24 11:40:00|24460.3|24445.3|24427.8|24412.8|24460.3|24445.3|24320.3|24305.3|1406
1648122300000|2022-03-24 11:45:00|24422.8|24407.8|24427.8|24412.8|24437.8|24422.8|24392.8|24377.8|118
1648122600000|2022-03-24 11:50:00|24425.3|24410.3|24407.8|24392.8|24430.3|24415.3|24392.8|24377.8|79
1648122900000|2022-03-24 11:55:00|24405.3|24390.3|24430.3|24415.3|24435.3|24420.3|24397.8|24382.8|121
1648123200000|2022-03-24 12:00:00|24427.8|24412.8|24427.8|24412.8|24430.3|24415.3|24412.8|24397.8|59
1648123500000|2022-03-24 12:05:00|24425.3|24410.3|24410.3|24395.3|24432.8|24417.8|24407.8|24392.8|38
1648123800000|2022-03-24 12:10:00|24412.8|24397.8|24412.8|24397.8|24412.8|24397.8|24390.3|24375.3|51
1648124100000|2022-03-24 12:15:00|24410.3|24395.3|24387.8|24372.8|24412.8|24397.8|24382.8|24367.8|49
1648124400000|2022-03-24 12:20:00|24385.3|24370.3|24372.8|24357.8|24392.8|24377.8|24365.3|24350.3|77
1648124700000|2022-03-24 12:25:00|24375.3|24360.3|24407.8|24392.8|24407.8|24392.8|24372.8|24357.8|49
1648125000000|2022-03-24 12:30:00|24405.3|24390.3|24402.8|24387.8|24407.8|24392.8|24385.3|24370.3|78
1648125300000|2022-03-24 12:35:00|24407.8|24392.8|24412.8|24397.8|24417.8|24402.8|24392.8|24377.8|37
1648125600000|2022-03-24 12:40:00|24415.7|24400.7|24458.2|24443.2|24460.7|24445.7|24413.2|24398.2|97
1648125900000|2022-03-24 12:45:00|24460.7|24445.7|24438.2|24423.2|24460.7|24445.7|24433.2|24418.2|48
1648126200000|2022-03-24 12:50:00|24440.7|24425.7|24455.7|24440.7|24460.7|24445.7|24440.7|24425.7|59
1648126500000|2022-03-24 12:55:00|24460.7|24445.7|24445.7|24430.7|24465.7|24450.7|24438.2|24423.2|54
1648126800000|2022-03-24 13:00:00|24443.2|24428.2|24435.7|24420.7|24450.7|24435.7|24425.7|24410.7|77
1648127100000|2022-03-24 13:05:00|24438.2|24423.2|24425.7|24410.7|24445.7|24430.7|24415.7|24400.7|95
1648127400000|2022-03-24 13:10:00|24420.7|24405.7|24400.7|24385.7|24425.7|24410.7|24395.7|24380.7|37
1648127700000|2022-03-24 13:15:00|24398.2|24383.2|24410.7|24395.7|24420.7|24405.7|24398.2|24383.2|27
1648128000000|2022-03-24 13:20:00|24415.7|24400.7|24430.7|24415.7|24430.7|24415.7|24410.7|24395.7|33
1648128300000|2022-03-24 13:25:00|24425.7|24410.7|24405.7|24390.7|24430.7|24415.7|24403.2|24388.2|35
1648128600000|2022-03-24 13:30:00|24408.2|24393.2|24385.7|24370.7|24415.7|24400.7|24378.2|24363.2|104
1648128900000|2022-03-24 13:35:00|24383.2|24368.2|24393.2|24378.2|24405.7|24390.7|24365.7|24350.7|80
1648129200000|2022-03-24 13:40:00|24390.7|24375.7|24410.7|24395.7|24438.2|24423.2|24390.7|24375.7|62
1648129500000|2022-03-24 13:45:00|24413.2|24398.2|24395.7|24380.7|24420.7|24405.7|24395.7|24380.7|187
1648129800000|2022-03-24 13:50:00|24390.7|24375.7|24405.7|24390.7|24418.2|24403.2|24375.7|24360.7|193
1648130100000|2022-03-24 13:55:00|24408.2|24393.2|24395.7|24380.7|24423.2|24408.2|24395.7|24380.7|89
1648130400000|2022-03-24 14:00:00|24400.7|24385.7|24430.7|24415.7|24455.7|24440.7|24400.7|24385.7|250
1648130700000|2022-03-24 14:05:00|24435.7|24420.7|24440.7|24425.7|24445.7|24430.7|24420.7|24405.7|132
1648131000000|2022-03-24 14:10:00|24445.7|24430.7|24428.2|24413.2|24445.7|24430.7|24413.2|24398.2|125
1648131300000|2022-03-24 14:15:00|24430.7|24415.7|24405.7|24390.7|24430.7|24415.7|24390.7|24375.7|114
1648131600000|2022-03-24 14:20:00|24408.2|24393.2|24375.7|24360.7|24410.7|24395.7|24365.7|24350.7|135
1648131900000|2022-03-24 14:25:00|24380.7|24365.7|24390.7|24375.7|24405.7|24390.7|24370.7|24355.7|173
1648132200000|2022-03-24 14:30:00|24388.2|24373.2|24413.2|24398.2|24425.7|24410.7|24378.2|24363.2|104
1648132500000|2022-03-24 14:35:00|24410.7|24395.7|24410.7|24395.7|24420.7|24405.7|24400.7|24385.7|142
1648132800000|2022-03-24 14:40:00|24408.2|24393.2|24425.7|24410.7|24425.7|24410.7|24400.7|24385.7|133
1648133100000|2022-03-24 14:45:00|24430.7|24415.7|24430.7|24415.7|24443.2|24428.2|24423.2|24408.2|120
1648133400000|2022-03-24 14:50:00|24433.2|24418.2|24425.7|24410.7|24440.7|24425.7|24395.7|24380.7|264
1648133700000|2022-03-24 14:55:00|24428.2|24413.2|24415.7|24400.7|24435.7|24420.7|24410.7|24395.7|103
1648134000000|2022-03-24 15:00:00|24413.2|24398.2|24428.2|24413.2|24495.7|24480.7|24395.7|24380.7|679
1648134300000|2022-03-24 15:05:00|24425.7|24410.7|24430.7|24415.7|24460.7|24445.7|24413.2|24398.2|230
1648134600000|2022-03-24 15:10:00|24429.9|24414.9|24474.9|24459.9|24479.9|24464.9|24419.9|24404.9|104
1648134900000|2022-03-24 15:15:00|24479.9|24464.9|24479.9|24464.9|24484.9|24469.9|24464.9|24449.9|74
1648135200000|2022-03-24 15:20:00|24482.4|24467.4|24504.9|24489.9|24514.9|24499.9|24482.4|24467.4|195
1648135500000|2022-03-24 15:25:00|24502.4|24487.4|24554.9|24539.9|24564.9|24549.9|24497.4|24482.4|195
1648135800000|2022-03-24 15:30:00|24557.4|24542.4|24527.4|24512.4|24559.9|24544.9|24524.9|24509.9|126
1648136100000|2022-03-24 15:35:00|24529.9|24514.9|24534.9|24519.9|24539.9|24524.9|24524.9|24509.9|49
1648136400000|2022-03-24 15:40:00|24537.4|24522.4|24532.4|24517.4|24539.9|24524.9|24527.4|24512.4|104
1648136700000|2022-03-24 15:45:00|24529.9|24514.9|24497.4|24482.4|24532.4|24517.4|24497.4|24482.4|82
1648137000000|2022-03-24 15:50:00|24499.9|24484.9|24474.9|24459.9|24499.9|24484.9|24474.9|24459.9|92
1648137300000|2022-03-24 15:55:00|24469.9|24454.9|24444.9|24429.9|24474.9|24459.9|24439.9|24424.9|191
1648137600000|2022-03-24 16:00:00|24439.9|24424.9|24394.9|24379.9|24444.9|24429.9|24394.9|24379.9|232
1648137900000|2022-03-24 16:05:00|24389.9|24374.9|24419.9|24404.9|24424.9|24409.9|24382.4|24367.4|149
1648138200000|2022-03-24 16:10:00|24424.9|24409.9|24429.9|24414.9|24429.9|24414.9|24414.9|24399.9|60
1648138500000|2022-03-24 16:15:00|24434.9|24419.9|24452.4|24437.4|24454.9|24439.9|24414.9|24399.9|167
1648138800000|2022-03-24 16:20:00|24454.9|24439.9|24454.9|24439.9|24464.9|24449.9|24444.9|24429.9|139
1648139100000|2022-03-24 16:25:00|24449.9|24434.9|24459.9|24444.9|24464.9|24449.9|24419.9|24404.9|205
1648139400000|2022-03-24 16:30:00|24439.9|24424.9|24422.4|24407.4|24454.9|24439.9|24404.9|24389.9|485
1648139700000|2022-03-24 16:35:00|24417.4|24402.4|24429.9|24414.9|24432.4|24417.4|24389.9|24374.9|192
1648140000000|2022-03-24 16:40:00|24427.4|24412.4|24444.9|24429.9|24447.4|24432.4|24424.9|24409.9|29
1648140300000|2022-03-24 16:45:00|24442.4|24427.4|24442.4|24427.4|24444.9|24429.9|24427.4|24412.4|12
1648140600000|2022-03-24 16:50:00|24447.4|24422.4|24452.4|24432.4|24457.4|24432.4|24442.4|24422.4|19
1648140900000|2022-03-24 16:55:00|24447.4|24427.4|24462.4|24437.4|24462.4|24442.4|24447.4|24427.4|17
1648141200000|2022-03-24 17:00:00|24457.4|24442.4|24462.4|24437.4|24482.4|24462.4|24457.4|24437.4|17
1648141500000|2022-03-24 17:05:00|24467.4|24442.4|24457.4|24432.4|24472.4|24452.4|24447.4|24422.4|27
1648141800000|2022-03-24 17:10:00|24452.4|24437.4|24452.4|24432.4|24457.4|24437.4|24452.4|24427.4|6
1648142100000|2022-03-24 17:15:00|24457.4|24427.4|24472.4|24447.4|24472.4|24452.4|24452.4|24427.4|8
1648142400000|2022-03-24 17:20:00|24467.4|24452.4|24472.4|24447.4|24482.4|24462.4|24467.4|24447.4|17
1648142700000|2022-03-24 17:25:00|24477.4|24452.4|24472.4|24447.4|24482.4|24462.4|24472.4|24447.4|6
1648143000000|2022-03-24 17:30:00|24467.4|24452.4|24462.4|24437.4|24467.4|24452.4|24457.4|24437.4|8
1648143300000|2022-03-24 17:35:00|24457.4|24442.4|24467.4|24447.4|24472.4|24452.4|24457.4|24432.4|43
1648143600000|2022-03-24 17:40:00|24472.4|24442.4|24472.4|24447.4|24472.4|24452.4|24462.4|24442.4|9
1648143900000|2022-03-24 17:45:00|24467.4|24452.4|24467.4|24447.4|24472.4|24452.4|24467.4|24447.4|4
1648144200000|2022-03-24 17:50:00|24472.4|24442.4|24467.4|24447.4|24472.4|24452.4|24467.4|24442.4|3
1648144500000|2022-03-24 17:55:00|24472.4|24452.4|24477.4|24457.4|24477.4|24457.4|24467.4|24447.4|11
1648144800000|2022-03-24 18:00:00|24482.4|24452.4|24492.4|24467.4|24492.4|24472.4|24477.4|24452.4|7
1648145100000|2022-03-24 18:05:00|24487.4|24472.4|24477.4|24457.4|24492.4|24472.4|24472.4|24452.4|8
1648145400000|2022-03-24 18:10:00|24472.4|24452.4|24472.4|24447.4|24477.4|24452.4|24462.4|24437.4|7
1648145700000|2022-03-24 18:15:00|24477.4|24452.4|24467.4|24442.4|24477.4|24452.4|24467.4|24442.4|8
1648146000000|2022-03-24 18:20:00|24472.4|24447.4|24462.4|24437.4|24472.4|24447.4|24452.4|24432.4|5
1648146300000|2022-03-24 18:25:00|24457.4|24442.4|24462.4|24437.4|24462.4|24442.4|24452.4|24432.4|7
1648146600000|2022-03-24 18:30:00|24457.4|24442.4|24457.4|24437.4|24462.4|24442.4|24457.4|24432.4|7
1648146900000|2022-03-24 18:35:00|24462.4|24432.4|24462.4|24437.4|24462.4|24437.4|24452.4|24427.4|14
1648147200000|2022-03-24 18:40:00|24457.4|24442.4|24457.4|24432.4|24462.4|24442.4|24452.4|24432.4|5
1648147500000|2022-03-24 18:45:00|24452.4|24427.4|24437.4|24417.4|24452.4|24432.4|24432.4|24412.4|16
1648147800000|2022-03-24 18:50:00|24442.4|24422.4|24457.4|24437.4|24462.4|24442.4|24437.4|24422.4|29
1648148100000|2022-03-24 18:55:00|24452.4|24432.4|24457.4|24437.4|24462.4|24442.4|24452.4|24427.4|15
1648148400000|2022-03-24 19:00:00|24452.4|24432.4|24447.4|24422.4|24457.4|24437.4|24442.4|24417.4|11
1648148700000|2022-03-24 19:05:00|24452.4|24427.4|24462.4|24442.4|24467.4|24442.4|24452.4|24422.4|13
1648149000000|2022-03-24 19:10:00|24467.4|24447.4|24457.4|24437.4|24467.4|24447.4|24457.4|24437.4|13
1648149300000|2022-03-24 19:15:00|24462.4|24432.4|24462.4|24442.4|24467.4|24442.4|24452.4|24432.4|12
1648149600000|2022-03-24 19:20:00|24467.4|24447.4|24482.4|24462.4|24482.4|24462.4|24462.4|24442.4|24
1648149900000|2022-03-24 19:25:00|24487.4|24467.4|24479.9|24464.9|24492.4|24472.4|24479.9|24457.4|12
1648150200000|2022-03-24 19:30:00|24482.4|24467.4|24479.9|24464.9|24487.4|24472.4|24472.4|24457.4|2
1648150500000|2022-03-24 19:35:00|24477.4|24462.4|24474.9|24459.9|24482.4|24467.4|24469.9|24454.9|6
1648150800000|2022-03-24 19:40:00|24477.4|24462.4|24477.4|24462.4|24482.4|24467.4|24464.9|24449.9|17
1648151100000|2022-03-24 19:45:00|24479.9|24464.9|24499.9|24484.9|24499.9|24484.9|24477.4|24462.4|41
1648151400000|2022-03-24 19:50:00|24502.4|24487.4|24497.4|24482.4|24504.9|24489.9|24494.9|24479.9|15
1648151700000|2022-03-24 19:55:00|24499.9|24484.9|24517.4|24502.4|24517.4|24502.4|24489.9|24474.9|15
1648152000000|2022-03-24 20:00:00|24519.9|24504.9|24522.4|24507.4|24522.4|24507.4|24517.4|24502.4|6
1648152300000|2022-03-24 20:05:00|24519.9|24504.9|24512.4|24497.4|24522.4|24507.4|24509.9|24494.9|4
1648152600000|2022-03-24 20:10:00|24514.9|24499.9|24514.9|24499.9|24514.9|24499.9|24507.4|24492.4|15
1648152900000|2022-03-24 20:15:00|24512.4|24497.4|24512.4|24497.4|24512.4|24497.4|24507.4|24492.4|4
1648153200000|2022-03-24 20:20:00|24509.9|24494.9|24514.9|24499.9|24517.4|24502.4|24509.9|24494.9|3
1648153500000|2022-03-24 20:25:00|24512.4|24497.4|24517.4|24502.4|24517.4|24502.4|24512.4|24497.4|3
1648153800000|2022-03-24 20:30:00|24519.9|24504.9|24514.9|24499.9|24522.4|24507.4|24514.9|24499.9|6
1648154100000|2022-03-24 20:35:00|24512.4|24497.4|24519.9|24504.9|24522.4|24507.4|24512.4|24497.4|2
1648154400000|2022-03-24 20:40:00|24517.4|24502.4|24519.9|24504.9|24519.9|24504.9|24517.4|24502.4|1
1648154700000|2022-03-24 20:45:00|24517.4|24502.4|24509.9|24494.9|24519.9|24504.9|24509.9|24494.9|10
1648155000000|2022-03-24 20:50:00|24507.4|24492.4|24509.9|24494.9|24517.4|24502.4|24507.4|24492.4|5
1648155300000|2022-03-24 20:55:00|24512.4|24497.4|24519.9|24504.9|24519.9|24504.9|24512.4|24497.4|10
1648155600000|2022-03-24 21:00:00|24524.4|24484.4|24528.6|24488.6|24531.6|24491.6|24521.4|24481.4|0
1648155900000|2022-03-24 21:05:00|24529.2|24489.2|24535.7|24495.7|24535.7|24495.7|24528.6|24488.6|0
1648156200000|2022-03-24 21:10:00|24533.2|24493.2|24535.7|24495.7|24535.7|24495.7|24533.2|24493.2|0
1648156500000|2022-03-24 21:15:00|24535.1|24495.1|24535.7|24495.7|24535.7|24495.7|24535.1|24495.1|0
1648156800000|2022-03-24 21:20:00|24536.3|24496.3|24536.3|24496.3|24538.1|24498.1|24535.1|24495.1|0
1648157100000|2022-03-24 21:25:00|24536.9|24496.9|24536.9|24496.9|24538.7|24498.7|24536.9|24496.9|0
1648157400000|2022-03-24 21:30:00|24535.1|24495.1|24535.1|24495.1|24535.1|24495.1|24535.1|24495.1|0
1648157700000|2022-03-24 21:35:00|24534.4|24494.4|24533.2|24493.2|24534.4|24494.4|24533.2|24493.2|0
1648158000000|2022-03-24 21:40:00|24530.8|24490.8|24530.8|24490.8|24530.8|24490.8|24530.8|24490.8|0
1648158300000|2022-03-24 21:45:00|24530.2|24490.2|24530.8|24490.8|24530.8|24490.8|24530.2|24490.2|0
1648158600000|2022-03-24 21:50:00|24535.1|24495.1|24536.3|24496.3|24538.1|24498.1|24530.8|24490.8|0
1648158900000|2022-03-24 21:55:00|24534.4|24494.4|24533.8|24493.8|24536.3|24496.3|24533.2|24493.2|0
1648159200000|2022-03-24 22:00:00|24536.2|24496.2|24539.3|24499.3|24546.1|24506.1|24520.8|24480.8|0
1648159500000|2022-03-24 22:05:00|24539.9|24499.9|24522.7|24482.7|24539.9|24499.9|24519.6|24479.6|0
1648159800000|2022-03-24 22:10:00|24525.7|24485.7|24512.8|24472.8|24525.7|24485.7|24507.9|24467.9|0
1648160100000|2022-03-24 22:15:00|24512.2|24472.2|24523|24483|24524.3|24484.3|24507.9|24467.9|0
1648160400000|2022-03-24 22:20:00|24521.8|24481.8|24524.3|24484.3|24529.8|24489.8|24521.8|24481.8|0
1648160700000|2022-03-24 22:25:00|24530.3|24490.3|24532.1|24492.1|24545.7|24505.7|24530.3|24490.3|0
1648161000000|2022-03-24 22:30:00|24530.9|24490.9|24522.3|24482.3|24532.8|24492.8|24521.1|24481.1|0
1648161300000|2022-03-24 22:35:00|24521.1|24481.1|24518.6|24478.6|24527.8|24487.8|24516.7|24476.7|0
1648161600000|2022-03-24 22:40:00|24517.4|24477.4|24518.6|24478.6|24520.4|24480.4|24516.7|24476.7|0
1648161900000|2022-03-24 22:45:00|24518.5|24478.5|24526|24486|24527.8|24487.8|24516.7|24476.7|0
1648162200000|2022-03-24 22:50:00|24524.1|24484.1|24524.1|24484.1|24530.3|24490.3|24522.3|24482.3|0
1648162500000|2022-03-24 22:55:00|24522.3|24482.3|24510.6|24470.6|24522.3|24482.3|24508.8|24468.8|0
1648162800000|2022-03-24 23:00:00|24508.8|24468.8|24508.8|24468.8|24514.3|24474.3|24508.8|24468.8|0
1648163100000|2022-03-24 23:05:00|24510.6|24470.6|24510.6|24470.6|24514.3|24474.3|24508.8|24468.8|0
1648163400000|2022-03-24 23:10:00|24509.4|24469.4|24498.9|24458.9|24510.6|24470.6|24495.2|24455.2|0
1648163700000|2022-03-24 23:15:00|24499|24459|24510.6|24470.6|24514.3|24474.3|24499|24459|0
1648164000000|2022-03-24 23:20:00|24510.7|24470.7|24524.2|24484.2|24524.2|24484.2|24508.8|24468.8|0
1648164300000|2022-03-24 23:25:00|24522.4|24482.4|24518.6|24478.6|24530.4|24490.4|24517.4|24477.4|0
1648164600000|2022-03-24 23:30:00|24517.4|24477.4|24514.3|24474.3|24522.4|24482.4|24512.5|24472.5|0
1648164900000|2022-03-24 23:35:00|24512.5|24472.5|24508.8|24468.8|24520.5|24480.5|24505.1|24465.1|0
1648165200000|2022-03-24 23:40:00|24507.6|24467.6|24514.3|24474.3|24514.3|24474.3|24502.6|24462.6|0
1648165500000|2022-03-24 23:45:00|24514.4|24474.4|24512.5|24472.5|24520.5|24480.5|24508.8|24468.8|0
1648165800000|2022-03-24 23:50:00|24511.9|24471.9|24512.5|24472.5|24518.6|24478.6|24508.8|24468.8|0
1648166100000|2022-03-24 23:55:00|24514.3|24474.3|24508.8|24468.8|24516.8|24476.8|24506.9|24466.9|0
1648166400000|2022-03-25 00:00:00|24508.9|24468.9|24491.5|24451.5|24512.5|24472.5|24487.2|24447.2|0
1648166700000|2022-03-25 00:05:00|24491.6|24451.6|24483.5|24443.5|24493.4|24453.4|24479.8|24439.8|0
1648167000000|2022-03-25 00:10:00|24483.4|24443.4|24471.8|24431.8|24485.4|24445.4|24468.1|24428.1|0
1648167300000|2022-03-25 00:15:00|24471.9|24431.9|24462.2|24422.2|24475.5|24435.5|24425.6|24385.6|0
1648167600000|2022-03-25 00:20:00|24461|24421|24449.8|24409.8|24468.4|24428.4|24449.8|24409.8|0
1648167900000|2022-03-25 00:25:00|24449.9|24409.9|24456.1|24416.1|24462.2|24422.2|24449.8|24409.8|0
1648168200000|2022-03-25 00:30:00|24442.4|24402.4|24464.6|24424.6|24464.7|24424.7|24442.4|24402.4|0
1648168500000|2022-03-25 00:35:00|24464.7|24424.7|24467.8|24427.8|24470.9|24430.9|24452.4|24412.4|0
1648168800000|2022-03-25 00:40:00|24469|24429|24464.7|24424.7|24477|24437|24464.7|24424.7|0
1648169100000|2022-03-25 00:45:00|24480.8|24440.8|24480.8|24440.8|24490|24450|24480.7|24440.7|0
1648169400000|2022-03-25 00:50:00|24480.7|24440.7|24462.5|24422.5|24480.7|24440.7|24462.4|24422.4|0
1648169700000|2022-03-25 00:55:00|24462.4|24422.4|24456.3|24416.3|24474.8|24434.8|24456.3|24416.3|0
1648170000000|2022-03-25 01:00:00|24456.2|24416.2|24450.2|24410.2|24456.4|24416.4|24444|24404|0
1648170300000|2022-03-25 01:05:00|24450.3|24410.3|24462.8|24422.8|24462.8|24422.8|24450.3|24410.3|0
1648170600000|2022-03-25 01:10:00|24462.7|24422.7|24481.2|24441.2|24481.2|24441.2|24462.7|24422.7|0
1648170900000|2022-03-25 01:15:00|24481.1|24441.1|24475|24435|24481.2|24441.2|24468.8|24428.8|0
1648171200000|2022-03-25 01:20:00|24473.8|24433.8|24453.4|24413.4|24473.8|24433.8|24444.1|24404.1|0
1648171500000|2022-03-25 01:25:00|24454.5|24414.5|24468.9|24428.9|24468.9|24428.9|24438|24398|0
1648171800000|2022-03-25 01:30:00|24470.1|24430.1|24468.9|24428.9|24475.1|24435.1|24462.6|24422.6|0
1648172100000|2022-03-25 01:35:00|24470.1|24430.1|24475|24435|24481.2|24441.2|24462.7|24422.7|0
1648172400000|2022-03-25 01:40:00|24475.1|24435.1|24487.4|24447.4|24487.4|24447.4|24475|24435|0
1648172700000|2022-03-25 01:45:00|24487.5|24447.5|24487.4|24447.4|24493.6|24453.6|24481.2|24441.2|0
1648173000000|2022-03-25 01:50:00|24493.5|24453.5|24577.9|24537.9|24587.2|24547.2|24493.5|24453.5|0
1648173300000|2022-03-25 01:55:00|24576.8|24536.8|24543.8|24503.8|24587.2|24547.2|24531.4|24491.4|0
1648173600000|2022-03-25 02:00:00|24543.7|24503.7|24525.2|24485.2|24543.8|24503.8|24525.2|24485.2|0
1648173900000|2022-03-25 02:05:00|24526.4|24486.4|24525.3|24485.3|24531.4|24491.4|24512.9|24472.9|0
1648174200000|2022-03-25 02:10:00|24524.1|24484.1|24503.6|24463.6|24531.4|24491.4|24503.6|24463.6|0
1648174500000|2022-03-25 02:15:00|24506.7|24466.7|24512.9|24472.9|24519.1|24479.1|24500.5|24460.5|0
1648174800000|2022-03-25 02:20:00|24511.8|24471.8|24494.3|24454.3|24512.9|24472.9|24494.3|24454.3|0
1648175100000|2022-03-25 02:25:00|24493.1|24453.1|24488.1|24448.1|24494.3|24454.3|24488|24448|0
1648175400000|2022-03-25 02:30:00|24488|24448|24494.2|24454.2|24494.2|24454.2|24475.6|24435.6|0
1648175700000|2022-03-25 02:35:00|24494.1|24454.1|24500.5|24460.5|24506.8|24466.8|24488|24448|0
1648176000000|2022-03-25 02:40:00|24500.6|24460.6|24491.2|24451.2|24506.7|24466.7|24485|24445|0
1648176300000|2022-03-25 02:45:00|24492.4|24452.4|24488.1|24448.1|24494.3|24454.3|24488.1|24448.1|0
1648176600000|2022-03-25 02:50:00|24488.2|24448.2|24494.3|24454.3|24500.5|24460.5|24488.1|24448.1|0
1648176900000|2022-03-25 02:55:00|24491.9|24451.9|24494.4|24454.4|24494.4|24454.4|24488.1|24448.1|0
1648177200000|2022-03-25 03:00:00|24494.3|24454.3|24500.6|24460.6|24500.6|24460.6|24488.2|24448.2|0
1648177500000|2022-03-25 03:05:00|24499.4|24459.4|24488.3|24448.3|24513|24473|24488.3|24448.3|0
1648177800000|2022-03-25 03:10:00|24488.2|24448.2|24475.9|24435.9|24488.2|24448.2|24469.7|24429.7|0
1648178100000|2022-03-25 03:15:00|24474.7|24434.7|24469.6|24429.6|24475.9|24435.9|24469.6|24429.6|0
1648178400000|2022-03-25 03:20:00|24469.5|24429.5|24469.6|24429.6|24469.6|24429.6|24463.3|24423.3|0
1648178700000|2022-03-25 03:25:00|24469.5|24429.5|24457.2|24417.2|24475.8|24435.8|24457.2|24417.2|0
1648179000000|2022-03-25 03:30:00|24457.3|24417.3|24469.6|24429.6|24475.8|24435.8|24457.3|24417.3|0
1648179300000|2022-03-25 03:35:00|24468.4|24428.4|24460.3|24420.3|24475.8|24435.8|24457.3|24417.3|0
1648179600000|2022-03-25 03:40:00|24461.5|24421.5|24444.8|24404.8|24463.4|24423.4|24444.8|24404.8|0
1648179900000|2022-03-25 03:45:00|24444.9|24404.9|24450.5|24410.5|24451|24411|24441.7|24401.7|0
1648180200000|2022-03-25 03:50:00|24450.6|24410.6|24453.6|24413.6|24456.8|24416.8|24444.4|24404.4|0
1648180500000|2022-03-25 03:55:00|24452.5|24412.5|24463|24423|24463|24423|24450.6|24410.6|0
1648180800000|2022-03-25 04:00:00|24462.9|24422.9|24469.2|24429.2|24469.2|24429.2|24456.8|24416.8|0
1648181100000|2022-03-25 04:05:00|24469.1|24429.1|24469.2|24429.2|24469.2|24429.2|24463|24423|0
1648181400000|2022-03-25 04:10:00|24471.5|24431.5|24481.6|24441.6|24494|24454|24471.5|24431.5|0
1648181700000|2022-03-25 04:15:00|24481.5|24441.5|24475.5|24435.5|24481.6|24441.6|24469.2|24429.2|0
1648182000000|2022-03-25 04:20:00|24477.8|24437.8|24472.4|24432.4|24481.7|24441.7|24469.3|24429.3|0
1648182300000|2022-03-25 04:25:00|24473.6|24433.6|24487.9|24447.9|24487.9|24447.9|24473.6|24433.6|0
1648182600000|2022-03-25 04:30:00|24487.8|24447.8|24494|24454|24500.2|24460.2|24481.7|24441.7|0
1648182900000|2022-03-25 04:35:00|24493.9|24453.9|24497|24457|24500.2|24460.2|24493.9|24453.9|0
1648183200000|2022-03-25 04:40:00|24498.2|24458.2|24506.3|24466.3|24512.5|24472.5|24497|24457|0
1648183500000|2022-03-25 04:45:00|24506.4|24466.4|24512.6|24472.6|24518.7|24478.7|24506.4|24466.4|0
1648183800000|2022-03-25 04:50:00|24512.5|24472.5|24512.6|24472.6|24518.8|24478.8|24506.4|24466.4|0
1648184100000|2022-03-25 04:55:00|24511.4|24471.4|24549.9|24509.9|24568.6|24528.6|24509.5|24469.5|0
1648184400000|2022-03-25 05:00:00|24549.8|24509.8|24519.1|24479.1|24549.8|24509.8|24519.1|24479.1|0
1648184700000|2022-03-25 05:05:00|24519.2|24479.2|24498.2|24458.2|24522.2|24482.2|24498.2|24458.2|0
1648185000000|2022-03-25 05:10:00|24494.4|24454.4|24500.6|24460.6|24506.8|24466.8|24494.3|24454.3|0
1648185300000|2022-03-25 05:15:00|24499.4|24459.4|24491.2|24451.2|24500.6|24460.6|24488.1|24448.1|0
1648185600000|2022-03-25 05:20:00|24492.4|24452.4|24491.3|24451.3|24500.6|24460.6|24488.1|24448.1|0
1648185900000|2022-03-25 05:25:00|24492.5|24452.5|24491.2|24451.2|24503.7|24463.7|24488|24448|0
1648186200000|2022-03-25 05:30:00|24492.3|24452.3|24469.5|24429.5|24494.2|24454.2|24463.3|24423.3|0
1648186500000|2022-03-25 05:35:00|24469.6|24429.6|24475.7|24435.7|24475.7|24435.7|24463.3|24423.3|0
1648186800000|2022-03-25 05:40:00|24472.6|24432.6|24460.2|24420.2|24478.8|24438.8|24454|24414|0
1648187100000|2022-03-25 05:45:00|24461.4|24421.4|24469.6|24429.6|24478.8|24438.8|24457.1|24417.1|0
1648187400000|2022-03-25 05:50:00|24471.9|24431.9|24463.5|24423.5|24475.7|24435.7|24457.2|24417.2|0
1648187700000|2022-03-25 05:55:00|24463.4|24423.4|24457.3|24417.3|24482|24442|24457.3|24417.3|0
1648188000000|2022-03-25 06:00:00|24459.7|24419.7|24463.5|24423.5|24469.7|24429.7|24457.3|24417.3|0
1648188300000|2022-03-25 06:05:00|24463.4|24423.4|24451.1|24411.1|24469.7|24429.7|24451.1|24411.1|0
1648188600000|2022-03-25 06:10:00|24451.2|24411.2|24475.8|24435.8|24482|24442|24451.2|24411.2|0
1648188900000|2022-03-25 06:15:00|24462.9|24422.9|24453.8|24413.8|24466.1|24426.1|24453.7|24413.7|0
1648189200000|2022-03-25 06:20:00|24456.1|24416.1|24465.6|24425.6|24466.1|24426.1|24453.2|24413.2|0
1648189500000|2022-03-25 06:25:00|24465.5|24425.5|24465.5|24425.5|24468.6|24428.6|24456.2|24416.2|0
1648189800000|2022-03-25 06:30:00|24481.6|24441.6|24494|24454|24500|24460|24481.6|24441.6|0
1648190100000|2022-03-25 06:35:00|24496.3|24456.3|24500|24460|24506.2|24466.2|24493.9|24453.9|0
1648190400000|2022-03-25 06:40:00|24502.3|24462.3|24487.7|24447.7|24512.4|24472.4|24481.5|24441.5|0
1648190700000|2022-03-25 06:45:00|24487.6|24447.6|24487.7|24447.7|24487.7|24447.7|24481.5|24441.5|0
1648191000000|2022-03-25 06:50:00|24486.5|24446.5|24487.8|24447.8|24487.8|24447.8|24481.5|24441.5|0
1648191300000|2022-03-25 06:55:00|24486.6|24446.6|24506.4|24466.4|24506.4|24466.4|24481.6|24441.6|0
1648191600000|2022-03-25 07:00:00|24504.1|24464.1|24492.4|24477.4|24512.5|24482.4|24462.4|24447.4|56
1648191900000|2022-03-25 07:05:00|24489.9|24474.9|24477.4|24462.4|24499.9|24484.9|24477.4|24462.4|17
1648192200000|2022-03-25 07:10:00|24474.9|24459.9|24469.9|24454.9|24477.4|24462.4|24462.4|24447.4|4
1648192500000|2022-03-25 07:15:00|24472.4|24457.4|24452.4|24437.4|24472.4|24457.4|24444.9|24429.9|12
1648192800000|2022-03-25 07:20:00|24449.9|24434.9|24459.9|24444.9|24459.9|24444.9|24437.4|24422.4|14
1648193100000|2022-03-25 07:25:00|24457.4|24442.4|24432.4|24417.4|24459.9|24444.9|24427.4|24412.4|26
1648193400000|2022-03-25 07:30:00|24434.9|24419.9|24447.4|24432.4|24449.9|24434.9|24422.4|24407.4|20
1648193700000|2022-03-25 07:35:00|24449.9|24434.9|24437.4|24422.4|24459.9|24444.9|24429.9|24414.9|22
1648194000000|2022-03-25 07:40:00|24439.9|24424.9|24422.4|24407.4|24442.4|24427.4|24422.4|24407.4|5
1648194300000|2022-03-25 07:45:00|24424.9|24409.9|24437.4|24422.4|24452.4|24437.4|24422.4|24407.4|26
1648194600000|2022-03-25 07:50:00|24439.9|24424.9|24462.4|24447.4|24467.4|24452.4|24437.4|24422.4|17
1648194900000|2022-03-25 07:55:00|24464.9|24449.9|24444.9|24429.9|24467.4|24452.4|24444.9|24429.9|50
1648195200000|2022-03-25 08:00:00|24437.4|24422.4|24439.9|24424.9|24472.4|24457.4|24424.9|24409.9|336
1648195500000|2022-03-25 08:05:00|24437.4|24422.4|24389.9|24374.9|24437.4|24422.4|24367.4|24352.4|233
1648195800000|2022-03-25 08:10:00|24392.4|24377.4|24389.9|24374.9|24399.9|24384.9|24339.9|24324.9|291
1648196100000|2022-03-25 08:15:00|24387.4|24372.4|24384.9|24369.9|24399.9|24384.9|24359.9|24344.9|234
1648196400000|2022-03-25 08:20:00|24382.4|24367.4|24389.9|24374.9|24399.9|24384.9|24374.9|24359.9|156
1648196700000|2022-03-25 08:25:00|24384.9|24369.9|24389.9|24374.9|24412.4|24397.4|24384.9|24369.9|99
1648197000000|2022-03-25 08:30:00|24384.9|24369.9|24402.4|24387.4|24414.9|24399.9|24374.9|24359.9|215
1648197300000|2022-03-25 08:35:00|24404.9|24389.9|24434.9|24419.9|24444.9|24429.9|24399.9|24384.9|188
1648197600000|2022-03-25 08:40:00|24436.3|24421.3|24456.3|24441.3|24461.3|24446.3|24418.8|24403.8|126
1648197900000|2022-03-25 08:45:00|24451.3|24436.3|24466.3|24451.3|24466.3|24451.3|24436.3|24421.3|93
1648198200000|2022-03-25 08:50:00|24463.8|24448.8|24486.3|24471.3|24491.3|24476.3|24463.8|24448.8|77
1648198500000|2022-03-25 08:55:00|24488.8|24473.8|24483.8|24468.8|24491.3|24476.3|24476.3|24461.3|40
1648198800000|2022-03-25 09:00:00|24481.3|24466.3|24478.8|24463.8|24556.3|24541.3|24441.3|24426.3|487
1648199100000|2022-03-25 09:05:00|24476.3|24461.3|24453.8|24438.8|24478.8|24463.8|24451.3|24436.3|70
1648199400000|2022-03-25 09:10:00|24456.3|24441.3|24451.3|24436.3|24463.8|24448.8|24446.3|24431.3|58
1648199700000|2022-03-25 09:15:00|24448.8|24433.8|24448.8|24433.8|24461.3|24446.3|24428.8|24413.8|77
1648200000000|2022-03-25 09:20:00|24446.3|24431.3|24431.3|24416.3|24456.3|24441.3|24423.8|24408.8|57
1648200300000|2022-03-25 09:25:00|24428.8|24413.8|24411.3|24396.3|24433.8|24418.8|24411.3|24396.3|55
1648200600000|2022-03-25 09:30:00|24408.8|24393.8|24376.3|24361.3|24411.3|24396.3|24371.3|24356.3|95
1648200900000|2022-03-25 09:35:00|24381.3|24366.3|24416.3|24401.3|24416.3|24401.3|24371.3|24356.3|61
1648201200000|2022-03-25 09:40:00|24418.8|24403.8|24423.8|24408.8|24426.3|24411.3|24408.8|24393.8|34
1648201500000|2022-03-25 09:45:00|24426.3|24411.3|24453.8|24438.8|24461.3|24446.3|24421.3|24406.3|106
1648201800000|2022-03-25 09:50:00|24451.3|24436.3|24466.3|24451.3|24473.8|24458.8|24441.3|24426.3|196
1648202100000|2022-03-25 09:55:00|24463.8|24448.8|24473.8|24458.8|24486.3|24471.3|24453.8|24438.8|121
1648202400000|2022-03-25 10:00:00|24471.3|24456.3|24431.3|24416.3|24476.3|24461.3|24426.3|24411.3|139
1648202700000|2022-03-25 10:05:00|24441.3|24426.3|24413.8|24398.8|24441.3|24426.3|24406.3|24391.3|133
1648203000000|2022-03-25 10:10:00|24416.3|24401.3|24416.3|24401.3|24431.3|24416.3|24406.3|24391.3|65
1648203300000|2022-03-25 10:15:00|24418.8|24403.8|24428.8|24413.8|24431.3|24416.3|24416.3|24401.3|67
1648203600000|2022-03-25 10:20:00|24431.3|24416.3|24446.3|24431.3|24446.3|24431.3|24426.3|24411.3|31
1648203900000|2022-03-25 10:25:00|24448.8|24433.8|24466.3|24451.3|24473.8|24458.8|24446.3|24431.3|52
1648204200000|2022-03-25 10:30:00|24463.8|24448.8|24458.8|24443.8|24463.8|24448.8|24446.3|24431.3|41
1648204500000|2022-03-25 10:35:00|24456.3|24441.3|24461.3|24446.3|24461.3|24446.3|24451.3|24436.3|36
1648204800000|2022-03-25 10:40:00|24463.8|24448.8|24486.3|24471.3|24486.3|24471.3|24463.8|24448.8|37
1648205100000|2022-03-25 10:45:00|24491.3|24476.3|24476.3|24461.3|24501.3|24486.3|24471.3|24456.3|83
1648205400000|2022-03-25 10:50:00|24481.3|24466.3|24521.3|24506.3|24521.3|24506.3|24481.3|24466.3|72
1648205700000|2022-03-25 10:55:00|24516.3|24501.3|24516.3|24501.3|24536.3|24521.3|24506.3|24491.3|113
1648206000000|2022-03-25 11:00:00|24513.8|24498.8|24516.3|24501.3|24518.8|24503.8|24503.8|24488.8|60
1648206300000|2022-03-25 11:05:00|24513.8|24498.8|24508.8|24493.8|24521.3|24506.3|24506.3|24491.3|22
1648206600000|2022-03-25 11:10:00|24511.3|24496.3|24506.3|24491.3|24521.3|24506.3|24498.8|24483.8|42
1648206900000|2022-03-25 11:15:00|24503.8|24488.8|24521.3|24506.3|24536.3|24521.3|24503.8|24488.8|71
1648207200000|2022-03-25 11:20:00|24518.8|24503.8|24548.8|24533.8|24578.8|24563.8|24516.3|24501.3|268
1648207500000|2022-03-25 11:25:00|24546.3|24531.3|24581.3|24566.3|24583.8|24568.8|24541.3|24526.3|61
1648207800000|2022-03-25 11:30:00|24583.8|24568.8|24571.3|24556.3|24583.8|24568.8|24568.8|24553.8|42
1648208100000|2022-03-25 11:35:00|24566.3|24551.3|24583.8|24568.8|24586.3|24571.3|24566.3|24551.3|56
1648208400000|2022-03-25 11:40:00|24586.3|24571.3|24573.8|24558.8|24586.3|24571.3|24561.3|24546.3|86
1648208700000|2022-03-25 11:45:00|24576.3|24561.3|24568.8|24553.8|24576.3|24561.3|24563.8|24548.8|27
1648209000000|2022-03-25 11:50:00|24566.3|24551.3|24586.3|24571.3|24591.3|24576.3|24566.3|24551.3|40
1648209300000|2022-03-25 11:55:00|24588.8|24573.8|24601.3|24586.3|24606.3|24591.3|24586.3|24571.3|134
1648209600000|2022-03-25 12:00:00|24598.8|24583.8|24591.3|24576.3|24601.3|24586.3|24591.3|24576.3|53
1648209900000|2022-03-25 12:05:00|24593.8|24578.8|24588.8|24573.8|24611.3|24596.3|24586.3|24571.3|113
1648210200000|2022-03-25 12:10:00|24591.3|24576.3|24611.3|24596.3|24611.3|24596.3|24578.8|24563.8|26
1648210500000|2022-03-25 12:15:00|24608.8|24593.8|24616.3|24601.3|24621.3|24606.3|24606.3|24591.3|1061
1648210800000|2022-03-25 12:20:00|24613.8|24598.8|24616.3|24601.3|24631.3|24616.3|24611.3|24596.3|1050
1648211100000|2022-03-25 12:25:00|24613.8|24598.8|24611.3|24596.3|24621.3|24606.3|24603.8|24588.8|15
1648211400000|2022-03-25 12:30:00|24608.8|24593.8|24591.3|24576.3|24611.3|24596.3|24591.3|24576.3|35
1648211700000|2022-03-25 12:35:00|24593.8|24578.8|24576.3|24561.3|24601.3|24586.3|24571.3|24556.3|64
1648212000000|2022-03-25 12:40:00|24576.6|24561.6|24581.6|24566.6|24586.6|24571.6|24571.6|24556.6|23
1648212300000|2022-03-25 12:45:00|24586.6|24571.6|24586.6|24571.6|24599.1|24584.1|24579.1|24564.1|58
1648212600000|2022-03-25 12:50:00|24589.1|24574.1|24589.1|24574.1|24591.6|24576.6|24584.1|24569.1|15
1648212900000|2022-03-25 12:55:00|24586.6|24571.6|24586.6|24571.6|24591.6|24576.6|24581.6|24566.6|7
1648213200000|2022-03-25 13:00:00|24589.1|24574.1|24581.6|24566.6|24591.6|24576.6|24576.6|24561.6|45
1648213500000|2022-03-25 13:05:00|24584.1|24569.1|24576.6|24561.6|24594.1|24579.1|24576.6|24561.6|43
1648213800000|2022-03-25 13:10:00|24579.1|24564.1|24574.1|24559.1|24601.6|24586.6|24571.6|24556.6|62
1648214100000|2022-03-25 13:15:00|24576.6|24561.6|24581.6|24566.6|24586.6|24571.6|24574.1|24559.1|27
1648214400000|2022-03-25 13:20:00|24579.1|24564.1|24596.6|24581.6|24606.6|24591.6|24579.1|24564.1|55
1648214700000|2022-03-25 13:25:00|24591.6|24576.6|24606.6|24591.6|24611.6|24596.6|24576.6|24561.6|107
1648215000000|2022-03-25 13:30:00|24604.1|24589.1|24561.6|24546.6|24606.6|24591.6|24561.6|24546.6|86
1648215300000|2022-03-25 13:35:00|24556.6|24541.6|24536.6|24521.6|24581.6|24566.6|24521.6|24506.6|306
1648215600000|2022-03-25 13:40:00|24539.1|24524.1|24569.1|24554.1|24581.6|24566.6|24526.6|24511.6|94
1648215900000|2022-03-25 13:45:00|24566.6|24551.6|24586.6|24571.6|24601.6|24586.6|24559.1|24544.1|55
1648216200000|2022-03-25 13:50:00|24584.1|24569.1|24599.1|24584.1|24604.1|24589.1|24574.1|24559.1|68
1648216500000|2022-03-25 13:55:00|24596.6|24581.6|24586.6|24571.6|24601.6|24586.6|24571.6|24556.6|46
1648216800000|2022-03-25 14:00:00|24589.1|24574.1|24579.1|24564.1|24596.6|24581.6|24564.1|24549.1|151
1648217100000|2022-03-25 14:05:00|24576.6|24561.6|24606.6|24591.6|24606.6|24591.6|24571.6|24556.6|79
1648217400000|2022-03-25 14:10:00|24601.6|24586.6|24614.1|24599.1|24626.6|24611.6|24599.1|24584.1|105
1648217700000|2022-03-25 14:15:00|24616.6|24601.6|24609.1|24594.1|24629.1|24614.1|24606.6|24591.6|66
1648218000000|2022-03-25 14:20:00|24606.6|24591.6|24631.6|24616.6|24641.6|24626.6|24606.6|24591.6|81
1648218300000|2022-03-25 14:25:00|24629.1|24614.1|24606.6|24591.6|24631.6|24616.6|24604.1|24589.1|57
1648218600000|2022-03-25 14:30:00|24604.1|24589.1|24631.6|24616.6|24631.6|24616.6|24604.1|24589.1|57
1648218900000|2022-03-25 14:35:00|24629.1|24614.1|24646.6|24631.6|24671.6|24656.6|24629.1|24614.1|152
1648219200000|2022-03-25 14:40:00|24651.6|24636.6|24659.1|24644.1|24661.6|24646.6|24646.6|24631.6|73
1648219500000|2022-03-25 14:45:00|24656.6|24641.6|24676.6|24661.6|24681.6|24666.6|24651.6|24636.6|106
1648219800000|2022-03-25 14:50:00|24681.6|24666.6|24656.6|24641.6|24681.6|24666.6|24649.1|24634.1|118
1648220100000|2022-03-25 14:55:00|24659.1|24644.1|24651.6|24636.6|24661.6|24646.6|24636.6|24621.6|118
1648220400000|2022-03-25 15:00:00|24656.6|24641.6|24631.6|24616.6|24661.6|24646.6|24614.1|24599.1|129
1648220700000|2022-03-25 15:05:00|24629.1|24614.1|24571.6|24556.6|24636.6|24621.6|24566.6|24551.6|166
1648221000000|2022-03-25 15:10:00|24573.1|24558.1|24575.6|24560.6|24583.1|24568.1|24543.1|24528.1|274
1648221300000|2022-03-25 15:15:00|24573.1|24558.1|24560.6|24545.6|24598.1|24583.1|24558.1|24543.1|156
1648221600000|2022-03-25 15:20:00|24563.1|24548.1|24508.1|24493.1|24565.6|24550.6|24508.1|24493.1|164
1648221900000|2022-03-25 15:25:00|24510.6|24495.6|24528.1|24513.1|24533.1|24518.1|24478.1|24463.1|340
1648222200000|2022-03-25 15:30:00|24523.1|24508.1|24528.1|24513.1|24543.1|24528.1|24508.1|24493.1|181
1648222500000|2022-03-25 15:35:00|24525.6|24510.6|24523.1|24508.1|24548.1|24533.1|24518.1|24503.1|121
1648222800000|2022-03-25 15:40:00|24525.6|24510.6|24568.1|24553.1|24568.1|24553.1|24525.6|24510.6|117
1648223100000|2022-03-25 15:45:00|24565.6|24550.6|24553.1|24538.1|24573.1|24558.1|24548.1|24533.1|135
1648223400000|2022-03-25 15:50:00|24550.6|24535.6|24540.6|24525.6|24568.1|24553.1|24538.1|24523.1|155
1648223700000|2022-03-25 15:55:00|24538.1|24523.1|24530.6|24515.6|24548.1|24533.1|24518.1|24503.1|132
1648224000000|2022-03-25 16:00:00|24528.1|24513.1|24523.1|24508.1|24543.1|24528.1|24513.1|24498.1|99
1648224300000|2022-03-25 16:05:00|24525.6|24510.6|24543.1|24528.1|24548.1|24533.1|24525.6|24510.6|98
1648224600000|2022-03-25 16:10:00|24540.6|24525.6|24558.1|24543.1|24563.1|24548.1|24540.6|24525.6|87
1648224900000|2022-03-25 16:15:00|24563.1|24548.1|24568.1|24553.1|24578.1|24563.1|24553.1|24538.1|120
1648225200000|2022-03-25 16:20:00|24565.6|24550.6|24558.1|24543.1|24568.1|24553.1|24545.6|24530.6|264
1648225500000|2022-03-25 16:25:00|24560.6|24545.6|24575.6|24560.6|24578.1|24563.1|24553.1|24538.1|244
1648225800000|2022-03-25 16:30:00|24578.1|24563.1|24575.6|24560.6|24588.1|24573.1|24553.1|24538.1|290
1648226100000|2022-03-25 16:35:00|24573.1|24558.1|24510.6|24495.6|24578.1|24563.1|24503.1|24488.1|288
1648226400000|2022-03-25 16:40:00|24508.1|24493.1|24523.1|24508.1|24528.1|24513.1|24498.1|24483.1|103
1648226700000|2022-03-25 16:45:00|24525.6|24510.6|24543.1|24528.1|24550.6|24535.6|24523.1|24508.1|16
1648227000000|2022-03-25 16:50:00|24545.6|24525.6|24530.6|24510.6|24560.6|24540.6|24525.6|24505.6|225
1648227300000|2022-03-25 16:55:00|24535.6|24505.6|24550.6|24525.6|24550.6|24530.6|24520.6|24500.6|30
1648227600000|2022-03-25 17:00:00|24545.6|24520.6|24560.6|24540.6|24560.6|24540.6|24540.6|24515.6|14
1648227900000|2022-03-25 17:05:00|24555.6|24535.6|24560.6|24535.6|24575.6|24550.6|24550.6|24525.6|33
1648228200000|2022-03-25 17:10:00|24555.6|24530.6|24560.6|24535.6|24565.6|24540.6|24545.6|24525.6|26
1648228500000|2022-03-25 17:15:00|24565.6|24540.6|24590.6|24565.6|24595.6|24575.6|24565.6|24540.6|11
1648228800000|2022-03-25 17:20:00|24595.6|24570.6|24565.6|24540.6|24595.6|24570.6|24565.6|24540.6|19
1648229100000|2022-03-25 17:25:00|24560.6|24545.6|24590.6|24570.6|24590.6|24570.6|24560.6|24540.6|12
1648229400000|2022-03-25 17:30:00|24595.6|24575.6|24615.6|24590.6|24615.6|24595.6|24585.6|24560.6|32
1648229700000|2022-03-25 17:35:00|24610.6|24595.6|24610.6|24590.6|24625.6|24605.6|24605.6|24585.6|88
1648230000000|2022-03-25 17:40:00|24615.6|24595.6|24635.6|24610.6|24635.6|24615.6|24600.6|24580.6|128
1648230300000|2022-03-25 17:45:00|24630.6|24615.6|24635.6|24610.6|24640.6|24615.6|24625.6|24605.6|17
1648230600000|2022-03-25 17:50:00|24640.6|24615.6|24635.6|24610.6|24640.6|24615.6|24630.6|24605.6|9
1648230900000|2022-03-25 17:55:00|24640.6|24615.6|24665.6|24640.6|24670.6|24650.6|24635.6|24615.6|30
1648231200000|2022-03-25 18:00:00|24660.6|24645.6|24685.6|24665.6|24690.6|24665.6|24655.6|24635.6|32
1648231500000|2022-03-25 18:05:00|24680.6|24660.6|24680.6|24660.6|24685.6|24665.6|24680.6|24655.6|21
1648231800000|2022-03-25 18:10:00|24685.6|24665.6|24670.6|24650.6|24685.6|24665.6|24665.6|24640.6|10
1648232100000|2022-03-25 18:15:00|24675.6|24645.6|24660.6|24640.6|24675.6|24655.6|24655.6|24635.6|9
1648232400000|2022-03-25 18:20:00|24665.6|24645.6|24665.6|24645.6|24665.6|24645.6|24660.6|24635.6|11
1648232700000|2022-03-25 18:25:00|24670.6|24640.6|24685.6|24665.6|24685.6|24665.6|24665.6|24640.6|20
1648233000000|2022-03-25 18:30:00|24690.6|24670.6|24685.6|24660.6|24695.6|24675.6|24680.6|24655.6|20
1648233300000|2022-03-25 18:35:00|24680.6|24655.6|24680.6|24655.6|24685.6|24665.6|24675.6|24650.6|8
1648233600000|2022-03-25 18:40:00|24675.6|24660.6|24685.6|24665.6|24685.6|24665.6|24675.6|24655.6|6
1648233900000|2022-03-25 18:45:00|24690.6|24670.6|24675.6|24655.6|24690.6|24670.6|24675.6|24650.6|17
1648234200000|2022-03-25 18:50:00|24680.6|24650.6|24685.6|24660.6|24690.6|24670.6|24680.6|24650.6|25
1648234500000|2022-03-25 18:55:00|24690.6|24665.6|24680.6|24660.6|24690.6|24665.6|24680.6|24655.6|4
1648234800000|2022-03-25 19:00:00|24685.6|24655.6|24660.6|24640.6|24685.6|24660.6|24650.6|24630.6|15
1648235100000|2022-03-25 19:05:00|24665.6|24635.6|24645.6|24625.6|24665.6|24640.6|24645.6|24620.6|7
1648235400000|2022-03-25 19:10:00|24650.6|24630.6|24665.6|24645.6|24670.6|24645.6|24645.6|24630.6|5
1648235700000|2022-03-25 19:15:00|24670.6|24640.6|24645.6|24625.6|24670.6|24640.6|24645.6|24625.6|16
1648236000000|2022-03-25 19:20:00|24650.6|24620.6|24630.6|24610.6|24650.6|24620.6|24630.6|24610.6|20
1648236300000|2022-03-25 19:25:00|24635.6|24615.6|24635.6|24620.6|24645.6|24625.6|24630.6|24610.6|22
1648236600000|2022-03-25 19:30:00|24638.1|24623.1|24638.1|24623.1|24643.1|24628.1|24620.6|24605.6|16
1648236900000|2022-03-25 19:35:00|24635.6|24620.6|24640.6|24625.6|24653.1|24638.1|24630.6|24615.6|13
1648237200000|2022-03-25 19:40:00|24643.1|24628.1|24660.6|24645.6|24673.1|24658.1|24643.1|24628.1|12
1648237500000|2022-03-25 19:45:00|24663.1|24648.1|24680.6|24665.6|24680.6|24665.6|24660.6|24645.6|7
1648237800000|2022-03-25 19:50:00|24683.1|24668.1|24695.6|24680.6|24695.6|24680.6|24675.6|24660.6|9
1648238100000|2022-03-25 19:55:00|24693.1|24678.1|24710.6|24695.6|24715.6|24700.6|24685.6|24670.6|36
1648238400000|2022-03-25 20:00:00|24708.1|24693.1|24710.6|24695.6|24713.1|24698.1|24703.1|24688.1|5
1648238700000|2022-03-25 20:05:00|24713.1|24698.1|24710.6|24695.6|24715.6|24700.6|24710.6|24695.6|4
1648239000000|2022-03-25 20:10:00|24708.1|24693.1|24705.6|24690.6|24708.1|24693.1|24705.6|24690.6|2
1648239300000|2022-03-25 20:15:00|24708.1|24693.1|24710.6|24695.6|24713.1|24698.1|24703.1|24688.1|3
1648239600000|2022-03-25 20:20:00|24713.1|24698.1|24713.1|24698.1|24715.6|24700.6|24710.6|24695.6|0
1648239900000|2022-03-25 20:25:00|24715.6|24700.6|24713.1|24698.1|24718.1|24703.1|24713.1|24698.1|3
1648240200000|2022-03-25 20:30:00|24715.6|24700.6|24733.1|24718.1|24733.1|24718.1|24715.6|24700.6|53
1648240500000|2022-03-25 20:35:00|24735.6|24720.6|24740.6|24725.6|24748.1|24733.1|24735.6|24720.6|40
1648240800000|2022-03-25 20:40:00|24738.1|24723.1|24738.1|24723.1|24738.1|24723.1|24733.1|24718.1|3
1648241100000|2022-03-25 20:45:00|24735.6|24720.6|24725.6|24710.6|24735.6|24720.6|24723.1|24708.1|24
1648241400000|2022-03-25 20:50:00|24723.1|24708.1|24708.1|24693.1|24725.6|24710.6|24708.1|24693.1|16
1648241700000|2022-03-25 20:55:00|24705.6|24690.6|24700.6|24685.6|24710.6|24695.6|24700.6|24685.6|12
1648242000000|2022-03-25 21:00:00|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|0
1648418400000|2022-03-27 22:00:00|24702.6|24662.6|24726.1|24686.1|24735.4|24695.4|24702.6|24662.6|0
1648418700000|2022-03-27 22:05:00|24726.2|24686.2|24742.8|24702.8|24742.8|24702.8|24715|24675|0
1648419000000|2022-03-27 22:10:00|24741.6|24701.6|24727.8|24687.8|24742.8|24702.8|24722.3|24682.3|0
1648419300000|2022-03-27 22:15:00|24727.1|24687.1|24720.4|24680.4|24734|24694|24715.4|24675.4|0
1648419600000|2022-03-27 22:20:00|24721|24681|24705.5|24665.5|24722.2|24682.2|24701.7|24661.7|0
1648419900000|2022-03-27 22:25:00|24705.4|24665.4|24696|24656|24705.5|24665.5|24694.1|24654.1|0
1648420200000|2022-03-27 22:30:00|24696.1|24656.1|24685.1|24645.1|24701.6|24661.6|24681.4|24641.4|0
1648420500000|2022-03-27 22:35:00|24685.2|24645.2|24681.4|24641.4|24691.9|24651.9|24680.2|24640.2|0
1648420800000|2022-03-27 22:40:00|24680.2|24640.2|24675.2|24635.2|24683.3|24643.3|24667.8|24627.8|0
1648421100000|2022-03-27 22:45:00|24675.3|24635.3|24677.1|24637.1|24679.5|24639.5|24661.6|24621.6|0
1648421400000|2022-03-27 22:50:00|24677|24637|24659.7|24619.7|24677|24637|24648|24608|0
1648421700000|2022-03-27 22:55:00|24659.8|24619.8|24657.9|24617.9|24662.8|24622.8|24654.2|24614.2|0
1648422000000|2022-03-27 23:00:00|24659.7|24619.7|24667.8|24627.8|24669.6|24629.6|24656|24616|0
1648422300000|2022-03-27 23:05:00|24668.4|24628.4|24659.7|24619.7|24677.1|24637.1|24657.9|24617.9|0
1648422600000|2022-03-27 23:10:00|24659.8|24619.8|24665.9|24625.9|24665.9|24625.9|24649.8|24609.8|0
1648422900000|2022-03-27 23:15:00|24663.5|24623.5|24677.1|24637.1|24687|24647|24663.5|24623.5|0
1648423200000|2022-03-27 23:20:00|24678.3|24638.3|24681.4|24641.4|24687|24647|24677.1|24637.1|0
1648423500000|2022-03-27 23:25:00|24679.5|24639.5|24674.6|24634.6|24679.5|24639.5|24669.6|24629.6|0
1648423800000|2022-03-27 23:30:00|24675.2|24635.2|24668.4|24628.4|24679.5|24639.5|24661.6|24621.6|0
1648424100000|2022-03-27 23:35:00|24667.8|24627.8|24664.7|24624.7|24669.6|24629.6|24661.6|24621.6|0
1648424400000|2022-03-27 23:40:00|24663.5|24623.5|24667.8|24627.8|24674.6|24634.6|24657.9|24617.9|0
1648424700000|2022-03-27 23:45:00|24667.7|24627.7|24658.5|24618.5|24667.7|24627.7|24656.6|24616.6|0
1648425000000|2022-03-27 23:50:00|24657.9|24617.9|24661.6|24621.6|24663.5|24623.5|24656|24616|0
1648425300000|2022-03-27 23:55:00|24659.7|24619.7|24640.2|24600.2|24661.6|24621.6|24640.2|24600.2|0
1648425600000|2022-03-28 00:00:00|24637.7|24597.7|24627.2|24587.2|24640.2|24600.2|24620.4|24580.4|0
1648425900000|2022-03-28 00:05:00|24626.6|24586.6|24628.4|24588.4|24635.9|24595.9|24620.4|24580.4|0
1648426200000|2022-03-28 00:10:00|24626.6|24586.6|24612|24572|24630.3|24590.3|24612|24572|0
1648426500000|2022-03-28 00:15:00|24613.2|24573.2|24633.8|24593.8|24633.8|24593.8|24597.2|24557.2|0
1648426800000|2022-03-28 00:20:00|24633.9|24593.9|24640|24600|24652.4|24612.4|24630.8|24590.8|0
1648427100000|2022-03-28 00:25:00|24642.4|24602.4|24655.5|24615.5|24655.5|24615.5|24640|24600|0
1648427400000|2022-03-28 00:30:00|24654.3|24614.3|24646.1|24606.1|24654.3|24614.3|24639.9|24599.9|0
1648427700000|2022-03-28 00:35:00|24646.2|24606.2|24630.7|24590.7|24646.2|24606.2|24621.4|24581.4|0
1648428000000|2022-03-28 00:40:00|24629.5|24589.5|24633.9|24593.9|24637|24597|24627.6|24587.6|0
1648428300000|2022-03-28 00:45:00|24631.5|24591.5|24602.8|24562.8|24631.5|24591.5|24599.7|24559.7|0
1648428600000|2022-03-28 00:50:00|24605.2|24565.2|24611.9|24571.9|24612|24572|24596.6|24556.6|0
1648428900000|2022-03-28 00:55:00|24610.7|24570.7|24602.6|24562.6|24610.7|24570.7|24596.4|24556.4|0
1648429200000|2022-03-28 01:00:00|24600.3|24560.3|24590.3|24550.3|24605.8|24565.8|24577.8|24537.8|0
1648429500000|2022-03-28 01:05:00|24591.5|24551.5|24605.7|24565.7|24608.9|24568.9|24590.3|24550.3|0
1648429800000|2022-03-28 01:10:00|24606.9|24566.9|24615|24575|24624.4|24584.4|24602.6|24562.6|0
1648430100000|2022-03-28 01:15:00|24423.9|24383.9|24413.9|24373.9|24426.4|24386.4|24413.9|24373.9|0
1648430400000|2022-03-28 01:20:00|24414|24374|24429.4|24389.4|24429.4|24389.4|24407.8|24367.8|0
1648430700000|2022-03-28 01:25:00|24428.2|24388.2|24426.3|24386.3|24438.6|24398.6|24420.1|24380.1|0
1648431000000|2022-03-28 01:30:00|24613.8|24573.8|24615|24575|24615|24575|24602.5|24562.5|0
1648431300000|2022-03-28 01:35:00|24614.9|24574.9|24618|24578|24621.1|24581.1|24608.7|24568.7|0
1648431600000|2022-03-28 01:40:00|24616.8|24576.8|24605.6|24565.6|24616.8|24576.8|24596.3|24556.3|0
1648431900000|2022-03-28 01:45:00|24604.4|24564.4|24608.6|24568.6|24618|24578|24602.5|24562.5|0
1648432200000|2022-03-28 01:50:00|24608.7|24568.7|24639.7|24599.7|24639.7|24599.7|24608.6|24568.6|0
1648432500000|2022-03-28 01:55:00|24637.3|24597.3|24633.5|24593.5|24637.3|24597.3|24621.1|24581.1|0
1648432800000|2022-03-28 02:00:00|24633.6|24593.6|24652.2|24612.2|24658.4|24618.4|24633.5|24593.5|0
1648433100000|2022-03-28 02:05:00|24653.4|24613.4|24661.5|24621.5|24664.6|24624.6|24645.9|24605.9|0
1648433400000|2022-03-28 02:10:00|24664.6|24624.6|24658.4|24618.4|24670.9|24630.9|24658.3|24618.3|0
1648433700000|2022-03-28 02:15:00|24658.3|24618.3|24652|24612|24658.3|24618.3|24645.8|24605.8|0
1648434000000|2022-03-28 02:20:00|24652.1|24612.1|24635.1|24595.1|24652.1|24612.1|24633.3|24593.3|0
1648434300000|2022-03-28 02:25:00|24635|24595|24628.8|24588.8|24635.1|24595.1|24628.8|24588.8|0
1648434600000|2022-03-28 02:30:00|24628.9|24588.9|24635.1|24595.1|24641.3|24601.3|24628.8|24588.8|0
1648434900000|2022-03-28 02:35:00|24637.5|24597.5|24647.5|24607.5|24647.5|24607.5|24635.1|24595.1|0
1648435200000|2022-03-28 02:40:00|24647.6|24607.6|24666.3|24626.3|24666.3|24626.3|24647.6|24607.6|0
1648435500000|2022-03-28 02:45:00|24666.4|24626.4|24672.6|24632.6|24675.7|24635.7|24666.3|24626.3|0
1648435800000|2022-03-28 02:50:00|24672.5|24632.5|24681.9|24641.9|24685.1|24645.1|24672.5|24632.5|0
1648436100000|2022-03-28 02:55:00|24678.8|24638.8|24678.7|24638.7|24681.9|24641.9|24672.5|24632.5|0
1648436400000|2022-03-28 03:00:00|24678.8|24638.8|24685|24645|24691.2|24651.2|24678.8|24638.8|0
1648436700000|2022-03-28 03:05:00|24686.2|24646.2|24688.1|24648.1|24697.4|24657.4|24685|24645|0
1648437000000|2022-03-28 03:10:00|24686.9|24646.9|24685|24645|24686.9|24646.9|24685|24645|0
1648437300000|2022-03-28 03:15:00|24686.2|24646.2|24688.1|24648.1|24688.1|24648.1|24685|24645|0
1648437600000|2022-03-28 03:20:00|24688.2|24648.2|24684.9|24644.9|24688.2|24648.2|24678.7|24638.7|0
1648437900000|2022-03-28 03:25:00|24682.5|24642.5|24678.3|24638.3|24684.7|24644.7|24678.3|24638.3|0
1648438200000|2022-03-28 03:30:00|24678.4|24638.4|24675.3|24635.3|24684.6|24644.6|24672.1|24632.1|0
1648438500000|2022-03-28 03:35:00|24676.4|24636.4|24669.1|24629.1|24678.3|24638.3|24666|24626|0
1648438800000|2022-03-28 03:40:00|24670.3|24630.3|24672.2|24632.2|24672.2|24632.2|24669|24629|0
1648439100000|2022-03-28 03:45:00|24673.4|24633.4|24675.3|24635.3|24678.4|24638.4|24666|24626|0
1648439400000|2022-03-28 03:50:00|24676.5|24636.5|24662.6|24622.6|24684.6|24644.6|24659.5|24619.5|0
1648439700000|2022-03-28 03:55:00|24662.5|24622.5|24671.9|24631.9|24671.9|24631.9|24656.3|24616.3|0
1648440000000|2022-03-28 04:00:00|24669.5|24629.5|24668.8|24628.8|24671.9|24631.9|24665.7|24625.7|0
1648440300000|2022-03-28 04:05:00|24665.7|24625.7|24653.4|24613.4|24671.9|24631.9|24653.4|24613.4|0
1648440600000|2022-03-28 04:10:00|24652.2|24612.2|24647.2|24607.2|24652.2|24612.2|24647.2|24607.2|0
1648440900000|2022-03-28 04:15:00|24644.9|24604.9|24644.1|24604.1|24647.3|24607.3|24641|24601|0
1648441200000|2022-03-28 04:20:00|24641|24601|24641.1|24601.1|24647.3|24607.3|24641|24601|0
1648441500000|2022-03-28 04:25:00|24641|24601|24634.8|24594.8|24641.1|24601.1|24634.8|24594.8|0
1648441800000|2022-03-28 04:30:00|24634.9|24594.9|24635|24595|24635|24595|24634.8|24594.8|0
1648442100000|2022-03-28 04:35:00|24635.2|24595.2|24647.4|24607.4|24653.6|24613.6|24635.2|24595.2|0
1648442400000|2022-03-28 04:40:00|24649.7|24609.7|24647.4|24607.4|24653.6|24613.6|24647.4|24607.4|0
1648442700000|2022-03-28 04:45:00|24647.3|24607.3|24634.9|24594.9|24647.3|24607.3|24634.9|24594.9|0
1648443000000|2022-03-28 04:50:00|24632.6|24592.6|24631.8|24591.8|24634.9|24594.9|24628.7|24588.7|0
1648443300000|2022-03-28 04:55:00|24631.9|24591.9|24625.7|24585.7|24635|24595|24625.6|24585.6|0
1648443600000|2022-03-28 05:00:00|24624.5|24584.5|24622.3|24582.3|24628.4|24588.4|24619|24579|0
1648443900000|2022-03-28 05:05:00|24622.2|24582.2|24615.9|24575.9|24634.7|24594.7|24615.9|24575.9|0
1648444200000|2022-03-28 05:10:00|24614.7|24574.7|24616|24576|24622.2|24582.2|24609.7|24569.7|0
1648444500000|2022-03-28 05:15:00|24615.9|24575.9|24603.5|24563.5|24619.1|24579.1|24600.4|24560.4|0
1648444800000|2022-03-28 05:20:00|24604.7|24564.7|24616|24576|24616|24576|24603.5|24563.5|0
1648445100000|2022-03-28 05:25:00|24616.1|24576.1|24622.2|24582.2|24634.5|24594.5|24616|24576|0
1648445400000|2022-03-28 05:30:00|24624.5|24584.5|24622.1|24582.1|24634.6|24594.6|24622.1|24582.1|0
1648445700000|2022-03-28 05:35:00|24620.9|24580.9|24591.2|24551.2|24620.9|24580.9|24584.7|24544.7|0
1648446000000|2022-03-28 05:40:00|24593.5|24553.5|24588.4|24548.4|24597.4|24557.4|24584.9|24544.9|0
1648446300000|2022-03-28 05:45:00|24589.6|24549.6|24591.5|24551.5|24597.7|24557.7|24585.2|24545.2|0
1648446600000|2022-03-28 05:50:00|24593.9|24553.9|24603.7|24563.7|24610|24570|24585.3|24545.3|0
1648446900000|2022-03-28 05:55:00|24603.8|24563.8|24585.4|24545.4|24610|24570|24579.2|24539.2|0
1648447200000|2022-03-28 06:00:00|24587.7|24547.7|24603.1|24588.1|24616.3|24598.1|24587.7|24547.7|70
1648447500000|2022-03-28 06:05:00|24600.6|24585.6|24573.1|24558.1|24603.1|24588.1|24565.6|24550.6|53
1648447800000|2022-03-28 06:10:00|24570.6|24555.6|24580.6|24565.6|24580.6|24565.6|24550.6|24535.6|39
1648448100000|2022-03-28 06:15:00|24578.1|24563.1|24593.1|24578.1|24593.1|24578.1|24575.6|24560.6|27
1648448400000|2022-03-28 06:20:00|24590.6|24575.6|24618.1|24603.1|24620.6|24605.6|24588.1|24573.1|12
1648448700000|2022-03-28 06:25:00|24620.6|24605.6|24595.6|24580.6|24620.6|24605.6|24590.6|24575.6|8
1648449000000|2022-03-28 06:30:00|24598.1|24583.1|24620.6|24605.6|24623.1|24608.1|24595.6|24580.6|9
1648449300000|2022-03-28 06:35:00|24618.1|24603.1|24630.6|24615.6|24635.6|24620.6|24618.1|24603.1|22
1648449600000|2022-03-28 06:40:00|24628.1|24613.1|24615.6|24600.6|24630.6|24615.6|24608.1|24593.1|17
1648449900000|2022-03-28 06:45:00|24613.1|24598.1|24595.6|24580.6|24615.6|24600.6|24595.6|24580.6|6
1648450200000|2022-03-28 06:50:00|24593.1|24578.1|24618.1|24603.1|24618.1|24603.1|24590.6|24575.6|8
1648450500000|2022-03-28 06:55:00|24620.6|24605.6|24610.6|24595.6|24640.6|24625.6|24610.6|24595.6|41
1648450800000|2022-03-28 07:00:00|24605.6|24590.6|24685.6|24670.6|24685.6|24670.6|24585.6|24570.6|467
1648451100000|2022-03-28 07:05:00|24688.1|24673.1|24768.1|24753.1|24795.6|24780.6|24688.1|24673.1|347
1648451400000|2022-03-28 07:10:00|24770.6|24755.6|24753.1|24738.1|24778.1|24763.1|24725.6|24710.6|328
1648451700000|2022-03-28 07:15:00|24750.6|24735.6|24738.1|24723.1|24768.1|24753.1|24738.1|24723.1|140
1648452000000|2022-03-28 07:20:00|24733.1|24718.1|24773.1|24758.1|24780.6|24765.6|24708.1|24693.1|178
1648452300000|2022-03-28 07:25:00|24775.6|24760.6|24805.6|24790.6|24818.1|24803.1|24760.6|24745.6|243
1648452600000|2022-03-28 07:30:00|24803.1|24788.1|24810.6|24795.6|24820.6|24805.6|24788.1|24773.1|158
1648452900000|2022-03-28 07:35:00|24813.1|24798.1|24780.6|24765.6|24818.1|24803.1|24765.6|24750.6|169
1648453200000|2022-03-28 07:40:00|24785.4|24770.4|24770.4|24755.4|24787.9|24772.9|24757.9|24742.9|135
1648453500000|2022-03-28 07:45:00|24772.9|24757.9|24780.4|24765.4|24787.9|24772.9|24752.9|24737.9|98
1648453800000|2022-03-28 07:50:00|24777.9|24762.9|24807.9|24792.9|24817.9|24802.9|24775.4|24760.4|92
1648454100000|2022-03-28 07:55:00|24802.9|24787.9|24827.9|24812.9|24830.4|24815.4|24782.9|24767.9|142
1648454400000|2022-03-28 08:00:00|24825.4|24810.4|24782.9|24767.9|24827.9|24812.9|24772.9|24757.9|175
1648454700000|2022-03-28 08:05:00|24780.4|24765.4|24770.4|24755.4|24782.9|24767.9|24747.9|24732.9|127
1648455000000|2022-03-28 08:10:00|24767.9|24752.9|24797.9|24782.9|24797.9|24782.9|24757.9|24742.9|76
1648455300000|2022-03-28 08:15:00|24795.4|24780.4|24825.4|24810.4|24827.9|24812.9|24782.9|24767.9|118
1648455600000|2022-03-28 08:20:00|24817.9|24802.9|24855.4|24840.4|24857.9|24842.9|24812.9|24797.9|165
1648455900000|2022-03-28 08:25:00|24857.9|24842.9|24867.9|24852.9|24870.4|24855.4|24847.9|24832.9|126
1648456200000|2022-03-28 08:30:00|24865.4|24850.4|24865.4|24850.4|24877.9|24862.9|24857.9|24842.9|105
1648456500000|2022-03-28 08:35:00|24867.9|24852.9|24872.9|24857.9|24882.9|24867.9|24862.9|24847.9|119
1648456800000|2022-03-28 08:40:00|24870.4|24855.4|24885.4|24870.4|24892.9|24877.9|24862.9|24847.9|63
1648457100000|2022-03-28 08:45:00|24887.9|24872.9|24900.4|24885.4|24907.9|24892.9|24872.9|24857.9|90
1648457400000|2022-03-28 08:50:00|24902.9|24887.9|24922.9|24907.9|24927.9|24912.9|24892.9|24877.9|101
1648457700000|2022-03-28 08:55:00|24920.4|24905.4|24942.9|24927.9|24947.9|24932.9|24917.9|24902.9|156
1648458000000|2022-03-28 09:00:00|24940.4|24925.4|24922.9|24907.9|24947.9|24932.9|24922.9|24907.9|88
1648458300000|2022-03-28 09:05:00|24920.4|24905.4|24912.9|24897.9|24930.4|24915.4|24907.9|24892.9|82
1648458600000|2022-03-28 09:10:00|24910.4|24895.4|24897.9|24882.9|24917.9|24902.9|24897.9|24882.9|103
1648458900000|2022-03-28 09:15:00|24892.9|24877.9|24897.9|24882.9|24900.4|24885.4|24877.9|24862.9|180
1648459200000|2022-03-28 09:20:00|24900.4|24885.4|24920.4|24905.4|24925.4|24910.4|24892.9|24877.9|116
1648459500000|2022-03-28 09:25:00|24922.9|24907.9|24937.9|24922.9|24937.9|24922.9|24920.4|24905.4|52
1648459800000|2022-03-28 09:30:00|24940.4|24925.4|24972.9|24957.9|24972.9|24957.9|24932.9|24917.9|266
1648460100000|2022-03-28 09:35:00|24970.4|24955.4|24997.9|24982.9|25002.9|24987.9|24967.9|24952.9|160
1648460400000|2022-03-28 09:40:00|25002.9|24987.9|25022.9|25007.9|25027.9|25012.9|24997.9|24982.9|231
1648460700000|2022-03-28 09:45:00|25025.4|25010.4|25007.9|24992.9|25037.9|25022.9|25007.9|24992.9|171
1648461000000|2022-03-28 09:50:00|25010.4|24995.4|25007.9|24992.9|25017.9|25002.9|25002.9|24987.9|66
1648461300000|2022-03-28 09:55:00|25005.4|24990.4|25002.9|24987.9|25015.4|25000.4|24997.9|24982.9|72
1648461600000|2022-03-28 10:00:00|25005.4|24990.4|25002.9|24987.9|25012.9|24997.9|24970.4|24955.4|149
1648461900000|2022-03-28 10:05:00|24997.9|24982.9|24997.9|24982.9|25012.9|24997.9|24990.4|24975.4|55
1648462200000|2022-03-28 10:10:00|24995.4|24980.4|25005.4|24990.4|25012.9|24997.9|24990.4|24975.4|41
1648462500000|2022-03-28 10:15:00|25007.9|24992.9|25007.9|24992.9|25015.4|25000.4|25002.9|24987.9|24
1648462800000|2022-03-28 10:20:00|25005.4|24990.4|25015.4|25000.4|25022.9|25007.9|25000.4|24985.4|41
1648463100000|2022-03-28 10:25:00|25012.9|24997.9|25005.4|24990.4|25022.9|25007.9|25002.9|24987.9|90
1648463400000|2022-03-28 10:30:00|25007.9|24992.9|25020.4|25005.4|25022.9|25007.9|25000.4|24985.4|61
1648463700000|2022-03-28 10:35:00|25017.9|25002.9|25025.4|25010.4|25027.9|25012.9|25012.9|24997.9|57
1648464000000|2022-03-28 10:40:00|25027.9|25012.9|25020.4|25005.4|25032.9|25017.9|25017.9|25002.9|41
1648464300000|2022-03-28 10:45:00|25022.9|25007.9|25027.9|25012.9|25037.9|25022.9|25012.9|24997.9|26
1648464600000|2022-03-28 10:50:00|25025.4|25010.4|25037.9|25022.9|25042.9|25027.9|25022.9|25007.9|38
1648464900000|2022-03-28 10:55:00|25040.4|25025.4|25055.4|25040.4|25057.9|25042.9|25030.4|25015.4|41
1648465200000|2022-03-28 11:00:00|25062.9|25047.9|25087.9|25072.9|25090.4|25075.4|25055.4|25040.4|180
1648465500000|2022-03-28 11:05:00|25085.4|25070.4|25072.9|25057.9|25092.9|25077.9|25070.4|25055.4|56
1648465800000|2022-03-28 11:10:00|25075.4|25060.4|25077.9|25062.9|25087.9|25072.9|25062.9|25047.9|48
1648466100000|2022-03-28 11:15:00|25075.4|25060.4|25097.9|25082.9|25097.9|25082.9|25070.4|25055.4|58
1648466400000|2022-03-28 11:20:00|25095.4|25080.4|25087.9|25072.9|25097.9|25082.9|25082.9|25067.9|101
1648466700000|2022-03-28 11:25:00|25090.4|25075.4|25085.4|25070.4|25097.9|25082.9|25082.9|25067.9|32
1648467000000|2022-03-28 11:30:00|25087.9|25072.9|25097.9|25082.9|25107.9|25092.9|25085.4|25070.4|79
1648467300000|2022-03-28 11:35:00|25095.4|25080.4|25077.9|25062.9|25097.9|25082.9|25077.9|25062.9|45
1648467600000|2022-03-28 11:40:00|25072.9|25057.9|25060.4|25045.4|25072.9|25057.9|25047.9|25032.9|51
1648467900000|2022-03-28 11:45:00|25062.9|25047.9|25072.9|25057.9|25077.9|25062.9|25057.9|25042.9|57
1648468200000|2022-03-28 11:50:00|25075.4|25060.4|25062.9|25047.9|25080.4|25065.4|25062.9|25047.9|53
1648468500000|2022-03-28 11:55:00|25060.4|25045.4|25070.4|25055.4|25077.9|25062.9|25057.9|25042.9|36
1648468800000|2022-03-28 12:00:00|25072.9|25057.9|25037.9|25022.9|25072.9|25057.9|25037.9|25022.9|57
1648469100000|2022-03-28 12:05:00|25035.4|25020.4|25032.9|25017.9|25042.9|25027.9|25027.9|25012.9|65
1648469400000|2022-03-28 12:10:00|25030.4|25015.4|25032.9|25017.9|25047.9|25032.9|25027.9|25012.9|53
1648469700000|2022-03-28 12:15:00|25035.4|25020.4|25002.9|24987.9|25037.9|25022.9|25002.9|24987.9|66
1648470000000|2022-03-28 12:20:00|25000.4|24985.4|24972.9|24957.9|25007.9|24992.9|24972.9|24957.9|118
1648470300000|2022-03-28 12:25:00|24975.4|24960.4|24990.4|24975.4|24997.9|24982.9|24975.4|24960.4|76
1648470600000|2022-03-28 12:30:00|24992.9|24977.9|24990.4|24975.4|24992.9|24977.9|24972.9|24957.9|68
1648470900000|2022-03-28 12:35:00|24992.9|24977.9|24977.9|24962.9|24992.9|24977.9|24972.9|24957.9|64
1648471200000|2022-03-28 12:40:00|24975.4|24960.4|24917.9|24902.9|24975.4|24960.4|24907.9|24892.9|182
1648471500000|2022-03-28 12:45:00|24915.4|24900.4|24912.9|24897.9|24922.9|24907.9|24897.9|24882.9|130
1648471800000|2022-03-28 12:50:00|24910.4|24895.4|24922.9|24907.9|24925.4|24910.4|24902.9|24887.9|90
1648472100000|2022-03-28 12:55:00|24925.4|24910.4|24947.9|24932.9|24947.9|24932.9|24922.9|24907.9|67
1648472400000|2022-03-28 13:00:00|24952.9|24937.9|24932.9|24917.9|24957.9|24942.9|24927.9|24912.9|107
1648472700000|2022-03-28 13:05:00|24930.4|24915.4|24942.9|24927.9|24950.4|24935.4|24930.4|24915.4|95
1648473000000|2022-03-28 13:10:00|24945.4|24930.4|24937.9|24922.9|24945.4|24930.4|24910.4|24895.4|75
1648473300000|2022-03-28 13:15:00|24935.4|24920.4|24917.9|24902.9|24937.9|24922.9|24912.9|24897.9|60
1648473600000|2022-03-28 13:20:00|24920.4|24905.4|24907.9|24892.9|24927.9|24912.9|24907.9|24892.9|41
1648473900000|2022-03-28 13:25:00|24912.9|24897.9|24907.9|24892.9|24912.9|24897.9|24892.9|24877.9|85
1648474200000|2022-03-28 13:30:00|24905.4|24890.4|24902.9|24887.9|24947.9|24932.9|24887.9|24872.9|178
1648474500000|2022-03-28 13:35:00|24907.9|24892.9|24912.9|24897.9|24927.9|24912.9|24897.9|24882.9|123
1648474800000|2022-03-28 13:40:00|24910.4|24895.4|24912.9|24897.9|24935.4|24920.4|24907.9|24892.9|130
1648475100000|2022-03-28 13:45:00|24910.4|24895.4|24877.9|24862.9|24915.4|24900.4|24865.4|24850.4|127
1648475400000|2022-03-28 13:50:00|24875.4|24860.4|24907.9|24892.9|24912.9|24897.9|24872.9|24857.9|127
1648475700000|2022-03-28 13:55:00|24905.4|24890.4|24877.9|24862.9|24905.4|24890.4|24867.9|24852.9|105
1648476000000|2022-03-28 14:00:00|24880.4|24865.4|24825.4|24810.4|24882.9|24867.9|24810.4|24795.4|251
1648476300000|2022-03-28 14:05:00|24822.9|24807.9|24817.9|24802.9|24837.9|24822.9|24812.9|24797.9|120
1648476600000|2022-03-28 14:10:00|24816.4|24801.4|24826.4|24811.4|24836.4|24821.4|24801.4|24786.4|137
1648476900000|2022-03-28 14:15:00|24828.9|24813.9|24831.4|24816.4|24836.4|24821.4|24806.4|24791.4|121
1648477200000|2022-03-28 14:20:00|24833.9|24818.9|24841.4|24826.4|24846.4|24831.4|24808.9|24793.9|173
1648477500000|2022-03-28 14:25:00|24843.9|24828.9|24851.4|24836.4|24851.4|24836.4|24823.9|24808.9|95
1648477800000|2022-03-28 14:30:00|24848.9|24833.9|24806.4|24791.4|24858.9|24843.9|24796.4|24781.4|134
1648478100000|2022-03-28 14:35:00|24803.9|24788.9|24796.4|24781.4|24811.4|24796.4|24776.4|24761.4|136
1648478400000|2022-03-28 14:40:00|24798.9|24783.9|24806.4|24791.4|24806.4|24791.4|24793.9|24778.9|103
1648478700000|2022-03-28 14:45:00|24803.9|24788.9|24818.9|24803.9|24833.9|24818.9|24803.9|24788.9|95
1648479000000|2022-03-28 14:50:00|24816.4|24801.4|24811.4|24796.4|24836.4|24821.4|24806.4|24791.4|84
1648479300000|2022-03-28 14:55:00|24813.9|24798.9|24831.4|24816.4|24831.4|24816.4|24811.4|24796.4|80
1648479600000|2022-03-28 15:00:00|24833.9|24818.9|24773.9|24758.9|24836.4|24821.4|24711.4|24696.4|715
1648479900000|2022-03-28 15:05:00|24776.4|24761.4|24786.4|24771.4|24793.9|24778.9|24763.9|24748.9|130
1648480200000|2022-03-28 15:10:00|24788.9|24773.9|24786.4|24771.4|24793.9|24778.9|24761.4|24746.4|134
1648480500000|2022-03-28 15:15:00|24783.9|24768.9|24796.4|24781.4|24801.4|24786.4|24756.4|24741.4|192
1648480800000|2022-03-28 15:20:00|24798.9|24783.9|24788.9|24773.9|24801.4|24786.4|24776.4|24761.4|150
1648481100000|2022-03-28 15:25:00|24786.4|24771.4|24791.4|24776.4|24791.4|24776.4|24761.4|24746.4|216
1648481400000|2022-03-28 15:30:00|24798.9|24783.9|24713.9|24698.9|24798.9|24783.9|24706.4|24691.4|785
1648481700000|2022-03-28 15:35:00|24718.9|24703.9|24721.4|24706.4|24736.4|24721.4|24706.4|24691.4|362
1648482000000|2022-03-28 15:40:00|24718.9|24703.9|24718.9|24703.9|24726.4|24711.4|24711.4|24696.4|70
1648482300000|2022-03-28 15:45:00|24716.4|24701.4|24673.9|24658.9|24718.9|24703.9|24673.9|24658.9|86
1648482600000|2022-03-28 15:50:00|24678.9|24653.9|24678.9|24658.9|24698.9|24678.9|24673.9|24648.9|56
1648482900000|2022-03-28 15:55:00|24683.9|24653.9|24678.9|24658.9|24693.9|24673.9|24673.9|24653.9|82
1648483200000|2022-03-28 16:00:00|24683.9|24653.9|24708.9|24688.9|24708.9|24688.9|24673.9|24653.9|38
1648483500000|2022-03-28 16:05:00|24703.9|24683.9|24693.9|24673.9|24713.9|24693.9|24693.9|24668.9|24
1648483800000|2022-03-28 16:10:00|24688.9|24668.9|24673.9|24653.9|24693.9|24673.9|24663.9|24643.9|32
1648484100000|2022-03-28 16:15:00|24678.9|24658.9|24673.9|24648.9|24688.9|24663.9|24663.9|24643.9|22
1648484400000|2022-03-28 16:20:00|24668.9|24653.9|24693.9|24668.9|24693.9|24673.9|24668.9|24648.9|11
1648484700000|2022-03-28 16:25:00|24688.9|24673.9|24683.9|24658.9|24693.9|24673.9|24678.9|24658.9|10
1648485000000|2022-03-28 16:30:00|24678.9|24663.9|24688.9|24668.9|24693.9|24673.9|24678.9|24658.9|6
1648485300000|2022-03-28 16:35:00|24693.9|24673.9|24703.9|24678.9|24703.9|24678.9|24688.9|24668.9|10
1648485600000|2022-03-28 16:40:00|24698.9|24683.9|24713.9|24688.9|24713.9|24693.9|24698.9|24678.9|22
1648485900000|2022-03-28 16:45:00|24708.9|24683.9|24718.9|24698.9|24718.9|24698.9|24703.9|24683.9|15
1648486200000|2022-03-28 16:50:00|24713.9|24693.9|24733.9|24708.9|24733.9|24708.9|24713.9|24688.9|26
1648486500000|2022-03-28 16:55:00|24738.9|24713.9|24748.9|24723.9|24748.9|24723.9|24733.9|24708.9|7
1648486800000|2022-03-28 17:00:00|24743.9|24728.9|24738.9|24718.9|24748.9|24728.9|24733.9|24713.9|16
1648487100000|2022-03-28 17:05:00|24743.9|24713.9|24723.9|24703.9|24743.9|24718.9|24723.9|24703.9|23
1648487400000|2022-03-28 17:10:00|24718.9|24698.9|24718.9|24698.9|24728.9|24708.9|24713.9|24688.9|25
1648487700000|2022-03-28 17:15:00|24723.9|24703.9|24723.9|24698.9|24728.9|24708.9|24718.9|24698.9|17
1648488000000|2022-03-28 17:20:00|24718.9|24703.9|24738.9|24718.9|24738.9|24718.9|24718.9|24698.9|12
1648488300000|2022-03-28 17:25:00|24733.9|24713.9|24743.9|24723.9|24758.9|24738.9|24733.9|24708.9|46
1648488600000|2022-03-28 17:30:00|24738.9|24718.9|24743.9|24718.9|24753.9|24728.9|24733.9|24713.9|8
1648488900000|2022-03-28 17:35:00|24748.9|24723.9|24743.9|24718.9|24758.9|24733.9|24738.9|24713.9|10
1648489200000|2022-03-28 17:40:00|24738.9|24723.9|24743.9|24718.9|24743.9|24723.9|24738.9|24713.9|5
1648489500000|2022-03-28 17:45:00|24748.9|24723.9|24738.9|24718.9|24748.9|24728.9|24733.9|24713.9|0
1648489800000|2022-03-28 17:50:00|24743.9|24723.9|24733.9|24713.9|24748.9|24723.9|24733.9|24713.9|4
1648490100000|2022-03-28 17:55:00|24738.9|24708.9|24733.9|24713.9|24738.9|24713.9|24728.9|24708.9|5
1648490400000|2022-03-28 18:00:00|24738.9|24708.9|24743.9|24718.9|24753.9|24733.9|24733.9|24708.9|2
1648490700000|2022-03-28 18:05:00|24738.9|24713.9|24753.9|24733.9|24758.9|24738.9|24733.9|24708.9|6
1648491000000|2022-03-28 18:10:00|24758.9|24738.9|24748.9|24723.9|24763.9|24743.9|24733.9|24713.9|16
1648491300000|2022-03-28 18:15:00|24743.9|24728.9|24738.9|24718.9|24758.9|24733.9|24738.9|24718.9|2
1648491600000|2022-03-28 18:20:00|24743.9|24713.9|24753.9|24728.9|24753.9|24733.9|24738.9|24713.9|9
1648491900000|2022-03-28 18:25:00|24748.9|24733.9|24756.4|24741.4|24763.9|24743.9|24748.9|24723.9|14
1648492200000|2022-03-28 18:30:00|24753.9|24738.9|24748.9|24733.9|24758.9|24743.9|24746.4|24731.4|6
1648492500000|2022-03-28 18:35:00|24751.4|24736.4|24751.4|24736.4|24753.9|24738.9|24743.9|24728.9|1
1648492800000|2022-03-28 18:40:00|24748.9|24733.9|24776.4|24761.4|24783.9|24768.9|24748.9|24733.9|48
1648493100000|2022-03-28 18:45:00|24773.9|24758.9|24796.4|24781.4|24801.4|24786.4|24773.9|24758.9|18
1648493400000|2022-03-28 18:50:00|24801.4|24786.4|24823.9|24808.9|24826.4|24811.4|24801.4|24786.4|35
1648493700000|2022-03-28 18:55:00|24826.4|24811.4|24856.4|24841.4|24856.4|24841.4|24823.9|24808.9|20
1648494000000|2022-03-28 19:00:00|24853.9|24838.9|24818.9|24803.9|24853.9|24838.9|24813.9|24798.9|16
1648494300000|2022-03-28 19:05:00|24816.4|24801.4|24833.9|24818.9|24836.4|24821.4|24816.4|24801.4|8
1648494600000|2022-03-28 19:10:00|24831.4|24816.4|24838.9|24823.9|24841.4|24826.4|24826.4|24811.4|10
1648494900000|2022-03-28 19:15:00|24841.4|24826.4|24841.4|24826.4|24846.4|24831.4|24828.9|24813.9|55
1648495200000|2022-03-28 19:20:00|24846.4|24831.4|24851.4|24836.4|24853.9|24838.9|24841.4|24826.4|22
1648495500000|2022-03-28 19:25:00|24848.9|24833.9|24841.4|24826.4|24851.4|24836.4|24836.4|24821.4|18
1648495800000|2022-03-28 19:30:00|24838.9|24823.9|24866.4|24851.4|24868.9|24853.9|24836.4|24821.4|43
1648496100000|2022-03-28 19:35:00|24863.9|24848.9|24833.9|24818.9|24868.9|24853.9|24831.4|24816.4|18
1648496400000|2022-03-28 19:40:00|24831.4|24816.4|24841.4|24826.4|24853.9|24838.9|24826.4|24811.4|22
1648496700000|2022-03-28 19:45:00|24843.9|24828.9|24856.4|24841.4|24856.4|24841.4|24836.4|24821.4|17
1648497000000|2022-03-28 19:50:00|24848.9|24833.9|24838.9|24823.9|24848.9|24833.9|24826.4|24811.4|33
1648497300000|2022-03-28 19:55:00|24841.4|24826.4|24858.9|24843.9|24878.9|24863.9|24838.9|24823.9|16
1648497600000|2022-03-28 20:00:00|24872.3|24832.3|24905.4|24865.4|24913.4|24873.4|24872.3|24832.3|0
1648497900000|2022-03-28 20:05:00|24903.5|24863.5|24901.7|24861.7|24907.2|24867.2|24891.8|24851.8|0
1648498200000|2022-03-28 20:10:00|24901.6|24861.6|24897.7|24857.7|24901.7|24861.7|24893.6|24853.6|0
1648498500000|2022-03-28 20:15:00|24897.8|24857.8|24895.9|24855.9|24901.4|24861.4|24895.9|24855.9|0
1648498800000|2022-03-28 20:20:00|24896.5|24856.5|24897.7|24857.7|24897.7|24857.7|24891.5|24851.5|0
1648499100000|2022-03-28 20:25:00|24895.9|24855.9|24895.9|24855.9|24897.7|24857.7|24895.9|24855.9|0
1648499400000|2022-03-28 20:30:00|24876.9|24836.9|24875.6|24835.6|24878.1|24838.1|24875.6|24835.6|0
1648499700000|2022-03-28 20:35:00|24876.9|24836.9|24878.1|24838.1|24878.1|24838.1|24875.6|24835.6|0
1648500000000|2022-03-28 20:40:00|24876.9|24836.9|24875.6|24835.6|24878.1|24838.1|24875.6|24835.6|0
1648500300000|2022-03-28 20:45:00|24896.5|24856.5|24895.9|24855.9|24897.7|24857.7|24895.9|24855.9|0
1648500900000|2022-03-28 20:55:00|24896.5|24856.5|24894.6|24854.6|24896.5|24856.5|24894.6|24854.6|0
1648501200000|2022-03-28 21:00:00|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|24894|24854|0
1648501500000|2022-03-28 21:05:00|24894.6|24854.6|24893.2|24853.2|24894.6|24854.6|24890.2|24850.2|0
1648501800000|2022-03-28 21:10:00|24892.6|24852.6|24890.2|24850.2|24893.2|24853.2|24889.6|24849.6|0
1648502100000|2022-03-28 21:15:00|24893.2|24853.2|24891.4|24851.4|24893.2|24853.2|24890.8|24850.8|0
1648502400000|2022-03-28 21:20:00|24890.8|24850.8|24893.2|24853.2|24893.2|24853.2|24888.4|24848.4|0
1648502700000|2022-03-28 21:25:00|24893.8|24853.8|24891.4|24851.4|24894.4|24854.4|24890.8|24850.8|0
1648503000000|2022-03-28 21:30:00|24886.5|24846.5|24891.4|24851.4|24891.4|24851.4|24886.5|24846.5|0
1648503300000|2022-03-28 21:35:00|24892.6|24852.6|24890.8|24850.8|24892.6|24852.6|24890.2|24850.2|0
1648503600000|2022-03-28 21:40:00|24890.2|24850.2|24887.6|24847.6|24892|24852|24887.1|24847.1|0
1648503900000|2022-03-28 21:45:00|24888.2|24848.2|24890.6|24850.6|24893|24853|24888.2|24848.2|0
1648504200000|2022-03-28 21:50:00|24889.4|24849.4|24892.8|24852.8|24892.8|24852.8|24889.4|24849.4|0
1648504500000|2022-03-28 21:55:00|24891.6|24851.6|24893.4|24853.4|24893.4|24853.4|24891.6|24851.6|0
1648504800000|2022-03-28 22:00:00|24893.3|24853.3|24877.2|24837.2|24894|24854|24873.5|24833.5|0
1648505100000|2022-03-28 22:05:00|24875.4|24835.4|24875.4|24835.4|24877.2|24837.2|24871.7|24831.7|0
1648505400000|2022-03-28 22:10:00|24875.3|24835.3|24873.5|24833.5|24875.4|24835.4|24863.6|24823.6|0
1648505700000|2022-03-28 22:15:00|24873.6|24833.6|24869.2|24829.2|24877.2|24837.2|24869.2|24829.2|0
1648506000000|2022-03-28 22:20:00|24870.4|24830.4|24875.4|24835.4|24875.4|24835.4|24870.4|24830.4|0
1648506300000|2022-03-28 22:25:00|24875.3|24835.3|24871.7|24831.7|24875.3|24835.3|24869.2|24829.2|0
1648506600000|2022-03-28 22:30:00|24872.3|24832.3|24881|24841|24892.7|24852.7|24871.7|24831.7|0
1648506900000|2022-03-28 22:35:00|24880.9|24840.9|24882.8|24842.8|24887.8|24847.8|24878.5|24838.5|0
1648507200000|2022-03-28 22:40:00|24884.1|24844.1|24875.4|24835.4|24885.9|24845.9|24875.4|24835.4|0
1648507500000|2022-03-28 22:45:00|24877.2|24837.2|24881|24841|24885.3|24845.3|24875.4|24835.4|0
1648507800000|2022-03-28 22:50:00|24882.2|24842.2|24877.2|24837.2|24889|24849|24875.4|24835.4|0
1648508100000|2022-03-28 22:55:00|24877.3|24837.3|24887.1|24847.1|24889|24849|24877.3|24837.3|0
1648508400000|2022-03-28 23:00:00|24887.2|24847.2|24889.3|24849.3|24894.9|24854.9|24887.1|24847.1|0
1648508700000|2022-03-28 23:05:00|24888.1|24848.1|24891.2|24851.2|24894.9|24854.9|24887.5|24847.5|0
1648509000000|2022-03-28 23:10:00|24893.1|24853.1|24888.1|24848.1|24893.1|24853.1|24887.5|24847.5|0
1648509300000|2022-03-28 23:15:00|24887.5|24847.5|24881.3|24841.3|24893.1|24853.1|24879.4|24839.4|0
1648509600000|2022-03-28 23:20:00|24883.2|24843.2|24883.2|24843.2|24884.4|24844.4|24876.3|24836.3|0
1648509900000|2022-03-28 23:25:00|24887.5|24847.5|24894.9|24854.9|24894.9|24854.9|24879.4|24839.4|0
1648510200000|2022-03-28 23:30:00|24895|24855|24897.4|24857.4|24904.8|24864.8|24891.2|24851.2|0
1648510500000|2022-03-28 23:35:00|24898|24858|24899.2|24859.2|24903|24863|24898|24858|0
1648510800000|2022-03-28 23:40:00|24899.3|24859.3|24906.7|24866.7|24908.5|24868.5|24894.9|24854.9|0
1648511100000|2022-03-28 23:45:00|24906.6|24866.6|24897.4|24857.4|24906.7|24866.7|24894.9|24854.9|0
1648511400000|2022-03-28 23:50:00|24897.3|24857.3|24881.3|24841.3|24899.2|24859.2|24879.4|24839.4|0
1648511700000|2022-03-28 23:55:00|24879.4|24839.4|24879.4|24839.4|24883.2|24843.2|24877.6|24837.6|0
1648512000000|2022-03-29 00:00:00|24879.5|24839.5|24872|24832|24887.5|24847.5|24867.7|24827.7|0
1648512300000|2022-03-29 00:05:00|24869.5|24829.5|24869.5|24829.5|24872|24832|24864|24824|0
1648512600000|2022-03-29 00:10:00|24869.6|24829.6|24869.5|24829.5|24872|24832|24860.2|24820.2|0
1648512900000|2022-03-29 00:15:00|24867.7|24827.7|24883.4|24843.4|24892.6|24852.6|24865.2|24825.2|0
1648513200000|2022-03-29 00:20:00|24883.3|24843.3|24895.7|24855.7|24901.9|24861.9|24880.3|24840.3|0
1648513500000|2022-03-29 00:25:00|24896.9|24856.9|24895.7|24855.7|24901.9|24861.9|24889.5|24849.5|0
1648513800000|2022-03-29 00:30:00|24893.4|24853.4|24889.6|24849.6|24895.7|24855.7|24889.5|24849.5|0
1648514100000|2022-03-29 00:35:00|24889.5|24849.5|24901.9|24861.9|24901.9|24861.9|24889.5|24849.5|0
1648514400000|2022-03-29 00:40:00|24902|24862|24908.2|24868.2|24923.7|24883.7|24901.9|24861.9|0
1648514700000|2022-03-29 00:45:00|24908.3|24868.3|24902|24862|24914.4|24874.4|24901.9|24861.9|0
1648515000000|2022-03-29 00:50:00|24903.1|24863.1|24908.1|24868.1|24914.3|24874.3|24901.9|24861.9|0
1648515300000|2022-03-29 00:55:00|24910.5|24870.5|24895.7|24855.7|24914.3|24874.3|24895.7|24855.7|0
1648515600000|2022-03-29 01:00:00|24898.1|24858.1|24902|24862|24914.3|24874.3|24895.7|24855.7|0
1648515900000|2022-03-29 01:05:00|24901.9|24861.9|24902|24862|24908.1|24868.1|24901.9|24861.9|0
1648516200000|2022-03-29 01:10:00|24901.9|24861.9|24920.4|24880.4|24920.4|24880.4|24895.7|24855.7|0
1648516500000|2022-03-29 01:15:00|24920.3|24880.3|24926.5|24886.5|24926.7|24886.7|24914.1|24874.1|0
1648516800000|2022-03-29 01:20:00|24926.6|24886.6|24932.8|24892.8|24932.8|24892.8|24926.5|24886.5|0
1648517100000|2022-03-29 01:25:00|24934|24894|24926.6|24886.6|24939|24899|24926.6|24886.6|0
1648517400000|2022-03-29 01:30:00|24929|24889|24939.1|24899.1|24939.1|24899.1|24929|24889|0
1648517700000|2022-03-29 01:35:00|24939.2|24899.2|24958.2|24918.2|24958.2|24918.2|24939.2|24899.2|0
1648518000000|2022-03-29 01:40:00|24958.1|24918.1|24952|24912|24958.2|24918.2|24951.9|24911.9|0
1648518300000|2022-03-29 01:45:00|24953.2|24913.2|24945.8|24905.8|24958.2|24918.2|24945.7|24905.7|0
1648518600000|2022-03-29 01:50:00|24948.1|24908.1|24945.7|24905.7|24952|24912|24945.7|24905.7|0
1648518900000|2022-03-29 01:55:00|24943.4|24903.4|24945.7|24905.7|24948.9|24908.9|24939.5|24899.5|0
1648519200000|2022-03-29 02:00:00|24945.8|24905.8|24933.3|24893.3|24945.8|24905.8|24933.3|24893.3|0
1648519500000|2022-03-29 02:05:00|24934.5|24894.5|24927.1|24887.1|24939.5|24899.5|24927.1|24887.1|0
1648519800000|2022-03-29 02:10:00|24924.7|24884.7|24927.1|24887.1|24933.3|24893.3|24920.9|24880.9|0
1648520100000|2022-03-29 02:15:00|24927|24887|24927.1|24887.1|24927.1|24887.1|24920.9|24880.9|0
1648520400000|2022-03-29 02:20:00|24925.9|24885.9|24927.1|24887.1|24927.1|24887.1|24920.8|24880.8|0
1648520700000|2022-03-29 02:25:00|24927|24887|24920.8|24880.8|24927.1|24887.1|24914.6|24874.6|0
1648521000000|2022-03-29 02:30:00|24920.9|24880.9|24914.6|24874.6|24927.1|24887.1|24908.5|24868.5|0
1648521300000|2022-03-29 02:35:00|24912.3|24872.3|24902.2|24862.2|24912.3|24872.3|24902.2|24862.2|0
1648521600000|2022-03-29 02:40:00|24901|24861|24908.4|24868.4|24908.4|24868.4|24896|24856|0
1648521900000|2022-03-29 02:45:00|24906|24866|24902.3|24862.3|24906|24866|24902.2|24862.2|0
1648522200000|2022-03-29 02:50:00|24899.9|24859.9|24902.3|24862.3|24908.5|24868.5|24896.1|24856.1|0
1648522500000|2022-03-29 02:55:00|24901.1|24861.1|24902.3|24862.3|24902.3|24862.3|24896.1|24856.1|0
1648522800000|2022-03-29 03:00:00|24899.9|24859.9|24902.3|24862.3|24908.5|24868.5|24896.1|24856.1|0
1648523100000|2022-03-29 03:05:00|24903.5|24863.5|24914.7|24874.7|24914.7|24874.7|24902.3|24862.3|0
1648523700000|2022-03-29 03:15:00|24919.4|24879.4|24927|24887|24927|24887|24919.4|24879.4|0
1648524000000|2022-03-29 03:20:00|24927.1|24887.1|24933.2|24893.2|24933.2|24893.2|24927|24887|0
1648524300000|2022-03-29 03:25:00|24932.1|24892.1|24927|24887|24933.2|24893.2|24920.8|24880.8|0
1648524600000|2022-03-29 03:30:00|24925.8|24885.8|24914.7|24874.7|24925.8|24885.8|24908.4|24868.4|0
1648524900000|2022-03-29 03:35:00|24914.6|24874.6|24908.5|24868.5|24914.7|24874.7|24908.4|24868.4|0
1648525200000|2022-03-29 03:40:00|24908.4|24868.4|24908.5|24868.5|24914.6|24874.6|24902.2|24862.2|0
1648525500000|2022-03-29 03:45:00|24910.8|24870.8|24902.2|24862.2|24914.7|24874.7|24902.2|24862.2|0
1648525800000|2022-03-29 03:50:00|24902.3|24862.3|24908.4|24868.4|24908.5|24868.5|24902.2|24862.2|0
1648526100000|2022-03-29 03:55:00|24908.5|24868.5|24908.5|24868.5|24914.6|24874.6|24902.3|24862.3|0
1648526400000|2022-03-29 04:00:00|24910.8|24870.8|24914.7|24874.7|24920.9|24880.9|24908.5|24868.5|0
1648526700000|2022-03-29 04:05:00|24914.6|24874.6|24914.7|24874.7|24914.7|24874.7|24908.4|24868.4|0
1648527000000|2022-03-29 04:10:00|24917.1|24877.1|24914.7|24874.7|24920.9|24880.9|24914.7|24874.7|0
1648527300000|2022-03-29 04:15:00|24917|24877|24920.8|24880.8|24920.9|24880.9|24917|24877|0
1648527600000|2022-03-29 04:20:00|24923.2|24883.2|24927|24887|24927|24887|24920.8|24880.8|0
1648527900000|2022-03-29 04:25:00|24926.9|24886.9|24923.9|24883.9|24927|24887|24923.8|24883.8|0
1648528200000|2022-03-29 04:30:00|24925|24885|24920.8|24880.8|24927|24887|24920.8|24880.8|0
1648528500000|2022-03-29 04:35:00|24920.7|24880.7|24920.8|24880.8|24920.8|24880.8|24920.7|24880.7|0
1648528800000|2022-03-29 04:40:00|24920.4|24880.4|24920.4|24880.4|24926.6|24886.6|24920.4|24880.4|0
1648529100000|2022-03-29 04:45:00|24922.8|24882.8|24920.6|24880.6|24926.7|24886.7|24920.5|24880.5|0
1648529400000|2022-03-29 04:50:00|24922.9|24882.9|24926.8|24886.8|24926.8|24886.8|24920.6|24880.6|0
1648529700000|2022-03-29 04:55:00|24925.6|24885.6|24926.8|24886.8|24926.8|24886.8|24920.6|24880.6|0
1648530000000|2022-03-29 05:00:00|24924.4|24884.4|24920.7|24880.7|24933.1|24893.1|24920.6|24880.6|0
1648530300000|2022-03-29 05:05:00|24923.1|24883.1|24908.1|24868.1|24933|24893|24908.1|24868.1|0
1648530600000|2022-03-29 05:10:00|24908.2|24868.2|24914.4|24874.4|24914.4|24874.4|24908.2|24868.2|0
1648530900000|2022-03-29 05:15:00|24916.8|24876.8|24920.6|24880.6|24926.8|24886.8|24914.4|24874.4|0
1648531200000|2022-03-29 05:20:00|24921.8|24881.8|24920.6|24880.6|24926.8|24886.8|24920.6|24880.6|0
1648531500000|2022-03-29 05:25:00|24920.7|24880.7|24932.8|24892.8|24939.4|24899.4|24920.7|24880.7|0
1648531800000|2022-03-29 05:30:00|24935.1|24895.1|24964|24924|24976.4|24936.4|24935.1|24895.1|0
1648532100000|2022-03-29 05:35:00|24966.4|24926.4|24957.7|24917.7|24970.2|24930.2|24957.7|24917.7|0
1648532400000|2022-03-29 05:40:00|24958.9|24918.9|24976.1|24936.1|24976.1|24936.1|24957.7|24917.7|0
1648532700000|2022-03-29 05:45:00|24976|24936|24976|24936|24988.4|24948.4|24969.8|24929.8|0
1648533000000|2022-03-29 05:50:00|24978.3|24938.3|24994.7|24954.7|25000.9|24960.9|24978.3|24938.3|0
1648533300000|2022-03-29 05:55:00|24995.8|24955.8|24988.6|24948.6|24997.8|24957.8|24976.1|24936.1|0
1648533600000|2022-03-29 06:00:00|24986.3|24946.3|24931.4|24916.4|24988.7|24948.7|24926.4|24911.4|43
1648533900000|2022-03-29 06:05:00|24928.9|24913.9|24938.9|24923.9|24941.4|24926.4|24903.9|24888.9|39
1648534200000|2022-03-29 06:10:00|24941.4|24926.4|24938.9|24923.9|24953.9|24938.9|24926.4|24911.4|50
1648534500000|2022-03-29 06:15:00|24936.4|24921.4|24948.9|24933.9|24951.4|24936.4|24923.9|24908.9|63
1648534800000|2022-03-29 06:20:00|24951.4|24936.4|24951.4|24936.4|24956.4|24941.4|24946.4|24931.4|31
1648535100000|2022-03-29 06:25:00|24948.9|24933.9|24943.9|24928.9|24953.9|24938.9|24941.4|24926.4|31
1648535400000|2022-03-29 06:30:00|24941.4|24926.4|24901.4|24886.4|24946.4|24931.4|24901.4|24886.4|20
1648535700000|2022-03-29 06:35:00|24898.9|24883.9|24908.9|24893.9|24911.4|24896.4|24893.9|24878.9|34
1648536000000|2022-03-29 06:40:00|24911.4|24896.4|24906.4|24891.4|24916.4|24901.4|24903.9|24888.9|18
1648536300000|2022-03-29 06:45:00|24903.9|24888.9|24936.4|24921.4|24948.9|24933.9|24903.9|24888.9|63
1648536600000|2022-03-29 06:50:00|24938.9|24923.9|24963.9|24948.9|24966.4|24951.4|24926.4|24911.4|43
1648536900000|2022-03-29 06:55:00|24961.4|24946.4|24993.9|24978.9|25001.4|24986.4|24943.9|24928.9|71
1648537200000|2022-03-29 07:00:00|24996.4|24981.4|25023.9|25008.9|25048.9|25033.9|24993.9|24978.9|497
1648537500000|2022-03-29 07:05:00|25026.4|25011.4|24936.4|24921.4|25033.9|25018.9|24936.4|24921.4|320
1648537800000|2022-03-29 07:10:00|24933.9|24918.9|24958.9|24943.9|24976.4|24961.4|24916.4|24901.4|262
1648538100000|2022-03-29 07:15:00|24956.4|24941.4|24951.4|24936.4|24991.4|24976.4|24946.4|24931.4|231
1648538400000|2022-03-29 07:20:00|24946.4|24931.4|25068.9|25053.9|25088.9|25073.9|24946.4|24931.4|483
1648538700000|2022-03-29 07:25:00|25071.4|25056.4|25116.4|25101.4|25121.4|25106.4|25061.4|25046.4|351
1648539000000|2022-03-29 07:30:00|25121.4|25106.4|25068.9|25053.9|25123.9|25108.9|25061.4|25046.4|445
1648539300000|2022-03-29 07:35:00|25066.4|25051.4|25048.9|25033.9|25071.4|25056.4|25033.9|25018.9|183
1648539600000|2022-03-29 07:40:00|25049.8|25034.8|25024.8|25009.8|25052.3|25037.3|25019.8|25004.8|179
1648539900000|2022-03-29 07:45:00|25022.3|25007.3|25017.3|25002.3|25027.3|25012.3|24992.3|24977.3|206
1648540200000|2022-03-29 07:50:00|25022.3|25007.3|25017.3|25002.3|25039.8|25024.8|25002.3|24987.3|226
1648540500000|2022-03-29 07:55:00|25022.3|25007.3|25029.8|25014.8|25037.3|25022.3|24997.3|24982.3|117
1648540800000|2022-03-29 08:00:00|25027.3|25012.3|25072.3|25057.3|25072.3|25057.3|25017.3|25002.3|104
1648541100000|2022-03-29 08:05:00|25069.8|25054.8|25084.8|25069.8|25089.8|25074.8|25062.3|25047.3|133
1648541400000|2022-03-29 08:10:00|25087.3|25072.3|25092.3|25077.3|25099.8|25084.8|25072.3|25057.3|102
1648541700000|2022-03-29 08:15:00|25087.3|25072.3|25102.3|25087.3|25107.3|25092.3|25084.8|25069.8|78
1648542000000|2022-03-29 08:20:00|25099.8|25084.8|25077.3|25062.3|25107.3|25092.3|25057.3|25042.3|110
1648542300000|2022-03-29 08:25:00|25074.8|25059.8|25087.3|25072.3|25092.3|25077.3|25062.3|25047.3|59
1648542600000|2022-03-29 08:30:00|25089.8|25074.8|25067.3|25052.3|25092.3|25077.3|25057.3|25042.3|49
1648542900000|2022-03-29 08:35:00|25069.8|25054.8|25097.3|25082.3|25097.3|25082.3|25057.3|25042.3|74
1648543200000|2022-03-29 08:40:00|25094.8|25079.8|25127.3|25112.3|25132.3|25117.3|25094.8|25079.8|215
1648543500000|2022-03-29 08:45:00|25132.3|25117.3|25124.8|25109.8|25132.3|25117.3|25107.3|25092.3|39
1648543800000|2022-03-29 08:50:00|25127.3|25112.3|25092.3|25077.3|25127.3|25112.3|25089.8|25074.8|83
1648544100000|2022-03-29 08:55:00|25094.8|25079.8|25104.8|25089.8|25104.8|25089.8|25089.8|25074.8|47
1648544400000|2022-03-29 09:00:00|25107.3|25092.3|25134.8|25119.8|25137.3|25122.3|25097.3|25082.3|75
1648544700000|2022-03-29 09:05:00|25137.3|25122.3|25184.8|25169.8|25242.3|25227.3|25127.3|25112.3|828
1648545000000|2022-03-29 09:10:00|25187.3|25172.3|25204.8|25189.8|25229.8|25214.8|25187.3|25172.3|250
1648545300000|2022-03-29 09:15:00|25202.3|25187.3|25207.3|25192.3|25219.8|25204.8|25164.8|25149.8|210
1648545600000|2022-03-29 09:20:00|25209.8|25194.8|25234.8|25219.8|25239.8|25224.8|25197.3|25182.3|124
1648545900000|2022-03-29 09:25:00|25237.3|25222.3|25222.3|25207.3|25242.3|25227.3|25212.3|25197.3|221
1648546200000|2022-03-29 09:30:00|25224.8|25209.8|25232.3|25217.3|25237.3|25222.3|25202.3|25187.3|217
1648546500000|2022-03-29 09:35:00|25234.8|25219.8|25272.3|25257.3|25272.3|25257.3|25227.3|25212.3|187
1648546800000|2022-03-29 09:40:00|25274.8|25259.8|25272.3|25257.3|25292.3|25277.3|25267.3|25252.3|341
1648547100000|2022-03-29 09:45:00|25274.8|25259.8|25269.8|25254.8|25284.8|25269.8|25252.3|25237.3|115
1648547400000|2022-03-29 09:50:00|25272.3|25257.3|25259.8|25244.8|25282.3|25267.3|25252.3|25237.3|58
1648547700000|2022-03-29 09:55:00|25257.3|25242.3|25242.3|25227.3|25259.8|25244.8|25237.3|25222.3|117
1648548000000|2022-03-29 10:00:00|25244.8|25229.8|25267.3|25252.3|25267.3|25252.3|25232.3|25217.3|137
1648548300000|2022-03-29 10:05:00|25264.8|25249.8|25227.3|25212.3|25267.3|25252.3|25212.3|25197.3|146
1648548600000|2022-03-29 10:10:00|25229.8|25214.8|25252.3|25237.3|25257.3|25242.3|25229.8|25214.8|90
1648548900000|2022-03-29 10:15:00|25254.8|25239.8|25262.3|25247.3|25267.3|25252.3|25252.3|25237.3|55
1648549200000|2022-03-29 10:20:00|25264.8|25249.8|25267.3|25252.3|25279.8|25264.8|25262.3|25247.3|85
1648549500000|2022-03-29 10:25:00|25269.8|25254.8|25262.3|25247.3|25279.8|25264.8|25257.3|25242.3|117
1648549800000|2022-03-29 10:30:00|25259.8|25244.8|25239.8|25224.8|25272.3|25257.3|25237.3|25222.3|132
1648550100000|2022-03-29 10:35:00|25242.3|25227.3|25257.3|25242.3|25257.3|25242.3|25239.8|25224.8|75
1648550400000|2022-03-29 10:40:00|25259.8|25244.8|25267.3|25252.3|25282.3|25267.3|25257.3|25242.3|106
1648550700000|2022-03-29 10:45:00|25272.3|25257.3|25269.8|25254.8|25282.3|25267.3|25264.8|25249.8|165
1648551000000|2022-03-29 10:50:00|25267.3|25252.3|25272.3|25257.3|25277.3|25262.3|25257.3|25242.3|64
1648551300000|2022-03-29 10:55:00|25274.8|25259.8|25262.3|25247.3|25282.3|25267.3|25254.8|25239.8|46
1648551600000|2022-03-29 11:00:00|25259.8|25244.8|25264.8|25249.8|25272.3|25257.3|25247.3|25232.3|62
1648551900000|2022-03-29 11:05:00|25262.3|25247.3|25237.3|25222.3|25267.3|25252.3|25237.3|25222.3|34
1648552200000|2022-03-29 11:10:00|25232.3|25217.3|25209.8|25194.8|25234.8|25219.8|25202.3|25187.3|291
1648552500000|2022-03-29 11:15:00|25207.3|25192.3|25199.8|25184.8|25209.8|25194.8|25187.3|25172.3|70
1648552800000|2022-03-29 11:20:00|25202.3|25187.3|25202.3|25187.3|25207.3|25192.3|25192.3|25177.3|38
1648553100000|2022-03-29 11:25:00|25197.3|25182.3|25129.8|25114.8|25202.3|25187.3|25127.3|25112.3|142
1648553400000|2022-03-29 11:30:00|25132.3|25117.3|25134.8|25119.8|25147.3|25132.3|25119.8|25104.8|109
1648553700000|2022-03-29 11:35:00|25132.3|25117.3|25159.8|25144.8|25167.3|25152.3|25127.3|25112.3|117
1648554000000|2022-03-29 11:40:00|25157.1|25142.1|25194.6|25179.6|25289.6|25274.6|25134.6|25119.6|1280
1648554300000|2022-03-29 11:45:00|25199.6|25184.6|25282.1|25267.1|25304.6|25289.6|25194.6|25179.6|984
1648554600000|2022-03-29 11:50:00|25284.6|25269.6|25327.1|25312.1|25349.6|25334.6|25279.6|25264.6|434
1648554900000|2022-03-29 11:55:00|25324.6|25309.6|25332.1|25317.1|25344.6|25329.6|25284.6|25269.6|367
1648555200000|2022-03-29 12:00:00|25329.6|25314.6|25354.6|25339.6|25384.6|25369.6|25324.6|25309.6|401
1648555500000|2022-03-29 12:05:00|25352.1|25337.1|25374.6|25359.6|25387.1|25372.1|25352.1|25337.1|225
1648555800000|2022-03-29 12:10:00|25377.1|25362.1|25367.1|25352.1|25389.6|25374.6|25354.6|25339.6|244
1648556100000|2022-03-29 12:15:00|25369.6|25354.6|25372.1|25357.1|25404.6|25389.6|25369.6|25354.6|171
1648556400000|2022-03-29 12:20:00|25374.6|25359.6|25439.6|25424.6|25439.6|25424.6|25364.6|25349.6|279
1648556700000|2022-03-29 12:25:00|25442.1|25427.1|25479.6|25464.6|25482.1|25467.1|25442.1|25427.1|301
1648557000000|2022-03-29 12:30:00|25477.1|25462.1|25489.6|25474.6|25514.6|25499.6|25467.1|25452.1|390
1648557300000|2022-03-29 12:35:00|25487.1|25472.1|25477.1|25462.1|25514.6|25499.6|25464.6|25449.6|158
1648557600000|2022-03-29 12:40:00|25479.6|25464.6|25489.6|25474.6|25489.6|25474.6|25452.1|25437.1|169
1648557900000|2022-03-29 12:45:00|25497.1|25482.1|25494.6|25479.6|25499.6|25484.6|25464.6|25449.6|238
1648558200000|2022-03-29 12:50:00|25497.1|25482.1|25509.6|25494.6|25519.6|25504.6|25469.6|25454.6|274
1648558500000|2022-03-29 12:55:00|25512.1|25497.1|25494.6|25479.6|25514.6|25499.6|25484.6|25469.6|910
1648558800000|2022-03-29 13:00:00|25497.1|25482.1|25494.6|25479.6|25497.1|25482.1|25454.6|25439.6|225
1648559100000|2022-03-29 13:05:00|25497.1|25482.1|25464.6|25449.6|25504.6|25489.6|25454.6|25439.6|211
1648559400000|2022-03-29 13:10:00|25462.1|25447.1|25464.6|25449.6|25469.6|25454.6|25434.6|25419.6|183
1648559700000|2022-03-29 13:15:00|25462.1|25447.1|25404.6|25389.6|25467.1|25452.1|25389.6|25374.6|164
1648560000000|2022-03-29 13:20:00|25399.6|25384.6|25434.6|25419.6|25447.1|25432.1|25384.6|25369.6|137
1648560300000|2022-03-29 13:25:00|25437.1|25422.1|25394.6|25379.6|25444.6|25429.6|25384.6|25369.6|133
1648560600000|2022-03-29 13:30:00|25389.6|25374.6|25417.1|25402.1|25439.6|25424.6|25359.6|25344.6|319
1648560900000|2022-03-29 13:35:00|25419.6|25404.6|25357.1|25342.1|25424.6|25409.6|25344.6|25329.6|218
1648561200000|2022-03-29 13:40:00|25354.6|25339.6|25359.6|25344.6|25369.6|25354.6|25337.1|25322.1|211
1648561500000|2022-03-29 13:45:00|25362.1|25347.1|25319.6|25304.6|25377.1|25362.1|25317.1|25302.1|200
1648561800000|2022-03-29 13:50:00|25314.6|25299.6|25299.6|25284.6|25322.1|25307.1|25289.6|25274.6|196
1648562100000|2022-03-29 13:55:00|25294.6|25279.6|25347.1|25332.1|25349.6|25334.6|25287.1|25272.1|225
1648562400000|2022-03-29 14:00:00|25349.6|25334.6|25334.6|25319.6|25359.6|25344.6|25302.1|25287.1|376
1648562700000|2022-03-29 14:05:00|25337.1|25322.1|25334.6|25319.6|25349.6|25334.6|25307.1|25292.1|132
1648563000000|2022-03-29 14:10:00|25330.6|25315.6|25253.1|25238.1|25355.6|25340.6|25233.1|25218.1|482
1648563300000|2022-03-29 14:15:00|25255.6|25240.6|25245.6|25230.6|25290.6|25275.6|25240.6|25225.6|253
1648563600000|2022-03-29 14:20:00|25243.1|25228.1|25265.6|25250.6|25268.1|25253.1|25238.1|25223.1|186
1648563900000|2022-03-29 14:25:00|25263.1|25248.1|25298.1|25283.1|25298.1|25283.1|25233.1|25218.1|230
1648564200000|2022-03-29 14:30:00|25295.6|25280.6|25263.1|25248.1|25305.6|25290.6|25260.6|25245.6|203
1648564500000|2022-03-29 14:35:00|25265.6|25250.6|25235.6|25220.6|25283.1|25268.1|25225.6|25210.6|177
1648564800000|2022-03-29 14:40:00|25233.1|25218.1|25290.6|25275.6|25290.6|25275.6|25200.6|25185.6|481
1648565100000|2022-03-29 14:45:00|25293.1|25278.1|25288.1|25273.1|25310.6|25295.6|25260.6|25245.6|298
1648565400000|2022-03-29 14:50:00|25290.6|25275.6|25290.6|25275.6|25305.6|25290.6|25280.6|25265.6|140
1648565700000|2022-03-29 14:55:00|25288.1|25273.1|25265.6|25250.6|25305.6|25290.6|25265.6|25250.6|216
1648566000000|2022-03-29 15:00:00|25268.1|25253.1|25250.6|25235.6|25295.6|25280.6|25245.6|25230.6|194
1648566300000|2022-03-29 15:05:00|25253.1|25238.1|25235.6|25220.6|25255.6|25240.6|25228.1|25213.1|257
1648566600000|2022-03-29 15:10:00|25238.1|25223.1|25230.6|25215.6|25245.6|25230.6|25220.6|25205.6|178
1648566900000|2022-03-29 15:15:00|25233.1|25218.1|25205.6|25190.6|25250.6|25235.6|25205.6|25190.6|239
1648567200000|2022-03-29 15:20:00|25208.1|25193.1|25205.6|25190.6|25215.6|25200.6|25175.6|25160.6|175
1648567500000|2022-03-29 15:25:00|25203.1|25188.1|25270.6|25255.6|25270.6|25255.6|25203.1|25188.1|315
1648567800000|2022-03-29 15:30:00|25265.6|25250.6|25300.6|25285.6|25303.1|25288.1|25260.6|25245.6|533
1648568100000|2022-03-29 15:35:00|25298.1|25283.1|25280.6|25265.6|25323.1|25308.1|25268.1|25253.1|376
1648568400000|2022-03-29 15:40:00|25285.6|25270.6|25290.6|25275.6|25295.6|25280.6|25260.6|25245.6|138
1648568700000|2022-03-29 15:45:00|25293.1|25278.1|25295.6|25280.6|25300.6|25285.6|25285.6|25270.6|67
1648569000000|2022-03-29 15:50:00|25298.1|25278.1|25278.1|25253.1|25303.1|25283.1|25273.1|25253.1|32
1648569300000|2022-03-29 15:55:00|25273.1|25248.1|25253.1|25228.1|25273.1|25248.1|25243.1|25223.1|44
1648569600000|2022-03-29 16:00:00|25258.1|25233.1|25248.1|25228.1|25258.1|25233.1|25233.1|25213.1|34
1648569900000|2022-03-29 16:05:00|25253.1|25233.1|25243.1|25218.1|25253.1|25233.1|25238.1|25218.1|20
1648570200000|2022-03-29 16:10:00|25248.1|25223.1|25248.1|25228.1|25253.1|25233.1|25238.1|25213.1|18
1648570500000|2022-03-29 16:15:00|25243.1|25223.1|25243.1|25218.1|25253.1|25233.1|25238.1|25218.1|22
1648570800000|2022-03-29 16:20:00|25238.1|25213.1|25208.1|25188.1|25238.1|25218.1|25203.1|25183.1|49
1648571100000|2022-03-29 16:25:00|25203.1|25183.1|25198.1|25178.1|25213.1|25193.1|25188.1|25168.1|12
1648571400000|2022-03-29 16:30:00|25203.1|25173.1|25178.1|25153.1|25203.1|25178.1|25168.1|25148.1|81
1648571700000|2022-03-29 16:35:00|25183.1|25158.1|25208.1|25183.1|25208.1|25183.1|25178.1|25153.1|12
1648572000000|2022-03-29 16:40:00|25203.1|25188.1|25228.1|25203.1|25228.1|25208.1|25203.1|25183.1|9
1648572300000|2022-03-29 16:45:00|25223.1|25208.1|25223.1|25203.1|25238.1|25213.1|25213.1|25193.1|28
1648572600000|2022-03-29 16:50:00|25228.1|25198.1|25198.1|25178.1|25228.1|25203.1|25198.1|25178.1|4
1648572900000|2022-03-29 16:55:00|25203.1|25183.1|25228.1|25208.1|25228.1|25208.1|25203.1|25183.1|31
1648573200000|2022-03-29 17:00:00|25233.1|25203.1|25218.1|25193.1|25233.1|25203.1|25208.1|25188.1|13
1648573500000|2022-03-29 17:05:00|25213.1|25188.1|25208.1|25188.1|25218.1|25193.1|25203.1|25178.1|8
1648573800000|2022-03-29 17:10:00|25213.1|25193.1|25233.1|25208.1|25238.1|25213.1|25213.1|25188.1|35
1648574100000|2022-03-29 17:15:00|25238.1|25213.1|25238.1|25213.1|25243.1|25218.1|25228.1|25203.1|6
1648574400000|2022-03-29 17:20:00|25233.1|25208.1|25223.1|25203.1|25233.1|25213.1|25208.1|25188.1|19
1648574700000|2022-03-29 17:25:00|25228.1|25198.1|25223.1|25198.1|25233.1|25208.1|25218.1|25193.1|9
1648575000000|2022-03-29 17:30:00|25228.1|25203.1|25218.1|25198.1|25228.1|25208.1|25218.1|25193.1|5
1648575300000|2022-03-29 17:35:00|25223.1|25203.1|25243.1|25218.1|25243.1|25223.1|25218.1|25198.1|33
1648575600000|2022-03-29 17:40:00|25238.1|25213.1|25248.1|25223.1|25248.1|25223.1|25233.1|25208.1|7
1648575900000|2022-03-29 17:45:00|25243.1|25218.1|25253.1|25228.1|25263.1|25238.1|25233.1|25213.1|6
1648576200000|2022-03-29 17:50:00|25248.1|25223.1|25263.1|25238.1|25268.1|25243.1|25243.1|25223.1|5
1648576500000|2022-03-29 17:55:00|25258.1|25233.1|25268.1|25243.1|25268.1|25243.1|25253.1|25233.1|5
1648576800000|2022-03-29 18:00:00|25263.1|25238.1|25258.1|25238.1|25278.1|25253.1|25258.1|25233.1|28
1648577100000|2022-03-29 18:05:00|25253.1|25233.1|25268.1|25243.1|25268.1|25243.1|25248.1|25228.1|8
1648577400000|2022-03-29 18:10:00|25263.1|25248.1|25278.1|25258.1|25288.1|25268.1|25263.1|25248.1|26
1648577700000|2022-03-29 18:15:00|25273.1|25253.1|25268.1|25243.1|25273.1|25253.1|25258.1|25238.1|41
1648578000000|2022-03-29 18:20:00|25263.1|25248.1|25278.1|25258.1|25283.1|25258.1|25258.1|25233.1|32
1648578300000|2022-03-29 18:25:00|25273.1|25253.1|25290.6|25275.6|25298.1|25275.6|25268.1|25248.1|30
1648578600000|2022-03-29 18:30:00|25288.1|25273.1|25283.1|25268.1|25290.6|25275.6|25275.6|25260.6|7
1648578900000|2022-03-29 18:35:00|25285.6|25270.6|25293.1|25278.1|25295.6|25280.6|25285.6|25270.6|8
1648579200000|2022-03-29 18:40:00|25290.6|25275.6|25303.1|25288.1|25303.1|25288.1|25285.6|25270.6|8
1648579500000|2022-03-29 18:45:00|25300.6|25285.6|25303.1|25288.1|25313.1|25298.1|25293.1|25278.1|11
1648579800000|2022-03-29 18:50:00|25300.6|25285.6|25300.6|25285.6|25313.1|25298.1|25295.6|25280.6|7
1648580100000|2022-03-29 18:55:00|25308.1|25293.1|25303.1|25288.1|25315.6|25300.6|25300.6|25285.6|8
1648580400000|2022-03-29 19:00:00|25305.6|25290.6|25313.1|25298.1|25313.1|25298.1|25300.6|25285.6|4
1648580700000|2022-03-29 19:05:00|25310.6|25295.6|25313.1|25298.1|25318.1|25303.1|25308.1|25293.1|5
1648581000000|2022-03-29 19:10:00|25315.6|25300.6|25320.6|25305.6|25338.1|25323.1|25310.6|25295.6|50
1648581300000|2022-03-29 19:15:00|25323.1|25308.1|25318.1|25303.1|25330.6|25315.6|25315.6|25300.6|15
1648581600000|2022-03-29 19:20:00|25320.6|25305.6|25323.1|25308.1|25335.6|25320.6|25320.6|25305.6|14
1648581900000|2022-03-29 19:25:00|25328.1|25313.1|25353.1|25338.1|25355.6|25340.6|25328.1|25313.1|41
1648582200000|2022-03-29 19:30:00|25350.6|25335.6|25370.6|25355.6|25373.1|25358.1|25350.6|25335.6|17
1648582500000|2022-03-29 19:35:00|25373.1|25358.1|25378.1|25363.1|25383.1|25368.1|25365.6|25350.6|33
1648582800000|2022-03-29 19:40:00|25375.6|25360.6|25363.1|25348.1|25378.1|25363.1|25353.1|25338.1|16
1648583100000|2022-03-29 19:45:00|25360.6|25345.6|25358.1|25343.1|25373.1|25358.1|25345.6|25330.6|26
1648583400000|2022-03-29 19:50:00|25360.6|25345.6|25345.6|25330.6|25363.1|25348.1|25340.6|25325.6|30
1648583700000|2022-03-29 19:55:00|25343.1|25328.1|25358.1|25343.1|25375.6|25360.6|25338.1|25323.1|53
1648584000000|2022-03-29 20:00:00|25398.2|25358.2|25374.8|25334.8|25398.2|25358.2|25369.2|25329.2|0
1648584300000|2022-03-29 20:05:00|25376.6|25336.6|25350.9|25310.9|25380.9|25340.9|25337.4|25297.4|0
1648584600000|2022-03-29 20:10:00|25349.1|25309.1|25342.9|25302.9|25350.9|25310.9|25341.1|25301.1|0
1648584900000|2022-03-29 20:15:00|25341.1|25301.1|25349.1|25309.1|25349.1|25309.1|25341.1|25301.1|0
1648585200000|2022-03-29 20:20:00|25349.7|25309.7|25349.1|25309.1|25357.1|25317.1|25349.1|25309.1|0
1648585500000|2022-03-29 20:25:00|25350.9|25310.9|25349.1|25309.1|25352.8|25312.8|25346|25306|0
1648585800000|2022-03-29 20:30:00|25350.9|25310.9|25352.8|25312.8|25352.8|25312.8|25347.2|25307.2|0
1648586100000|2022-03-29 20:35:00|25350.9|25310.9|25359|25319|25359|25319|25350.9|25310.9|0
1648586400000|2022-03-29 20:40:00|25358.9|25318.9|25359|25319|25360.8|25320.8|25357.1|25317.1|0
1648586700000|2022-03-29 20:45:00|25360.8|25320.8|25362.7|25322.7|25366.4|25326.4|25360.8|25320.8|0
1648587000000|2022-03-29 20:50:00|25362.6|25322.6|25359|25319|25362.7|25322.7|25359|25319|0
1648587300000|2022-03-29 20:55:00|25359.6|25319.6|25350.4|25310.4|25360.8|25320.8|25347.9|25307.9|0
1648587600000|2022-03-29 21:00:00|25350.3|25310.3|25346.7|25306.7|25350.3|25310.3|25346.7|25306.7|0
1648587900000|2022-03-29 21:05:00|25346.1|25306.1|25344.3|25304.3|25346.1|25306.1|25343.1|25303.1|0
1648588200000|2022-03-29 21:10:00|25344.9|25304.9|25340.5|25300.5|25344.9|25304.9|25337.4|25297.4|0
1648588500000|2022-03-29 21:15:00|25341.1|25301.1|25336.8|25296.8|25341.7|25301.7|25333.8|25293.8|0
1648588800000|2022-03-29 21:20:00|25337.4|25297.4|25338.6|25298.6|25340.5|25300.5|25337.4|25297.4|0
1648589100000|2022-03-29 21:25:00|25339.2|25299.2|25341.1|25301.1|25341.7|25301.7|25339.2|25299.2|0
1648589400000|2022-03-29 21:30:00|25341.7|25301.7|25343.5|25303.5|25343.5|25303.5|25341.7|25301.7|0
1648589700000|2022-03-29 21:35:00|25342.9|25302.9|25344.7|25304.7|25344.7|25304.7|25341.7|25301.7|0
1648590000000|2022-03-29 21:40:00|25341.1|25301.1|25342.3|25302.3|25343.5|25303.5|25340.5|25300.5|0
1648590300000|2022-03-29 21:45:00|25352|25312|25350.8|25310.8|25353.2|25313.2|25348.3|25308.3|0
1648590600000|2022-03-29 21:50:00|25348.9|25308.9|25353.2|25313.2|25353.2|25313.2|25348.9|25308.9|0
1648590900000|2022-03-29 21:55:00|25353|25313|25353.6|25313.6|25353.6|25313.6|25351.8|25311.8|0
1648591200000|2022-03-29 22:00:00|25353.5|25313.5|25340.5|25300.5|25361.4|25321.4|25340.5|25300.5|0
1648591500000|2022-03-29 22:05:00|25338.6|25298.6|25325.1|25285.1|25339.3|25299.3|25320.7|25280.7|0
1648591800000|2022-03-29 22:10:00|25325.7|25285.7|25325.1|25285.1|25328.8|25288.8|25320.7|25280.7|0
1648592100000|2022-03-29 22:15:00|25326.9|25286.9|25328.8|25288.8|25328.8|25288.8|25322.6|25282.6|0
1648592400000|2022-03-29 22:20:00|25328.7|25288.7|25336.8|25296.8|25336.8|25296.8|25322.6|25282.6|0
1648592700000|2022-03-29 22:25:00|25337.4|25297.4|25342.4|25302.4|25348.5|25308.5|25328.8|25288.8|0
1648593000000|2022-03-29 22:30:00|25344.2|25304.2|25345.6|25305.6|25354.1|25314.1|25342.4|25302.4|0
1648593300000|2022-03-29 22:35:00|25345.5|25305.5|25357.9|25317.9|25359.8|25319.8|25343.7|25303.7|0
1648593600000|2022-03-29 22:40:00|25358.5|25318.5|25357.9|25317.9|25359.8|25319.8|25353|25313|0
1648593900000|2022-03-29 22:45:00|25358|25318|25365.3|25325.3|25365.3|25325.3|25358|25318|0
1648594200000|2022-03-29 22:50:00|25363.5|25323.5|25348|25308|25365.3|25325.3|25345.6|25305.6|0
1648594500000|2022-03-29 22:55:00|25346.8|25306.8|25348|25308|25357.9|25317.9|25345.6|25305.6|0
1648594800000|2022-03-29 23:00:00|25347.8|25307.8|25351.5|25311.5|25357.7|25317.7|25343.5|25303.5|0
1648595100000|2022-03-29 23:05:00|25349.7|25309.7|25353.4|25313.4|25357.7|25317.7|25349.7|25309.7|0
1648595400000|2022-03-29 23:10:00|25352.8|25312.8|25353.4|25313.4|25361.4|25321.4|25350.3|25310.3|0
1648595700000|2022-03-29 23:15:00|25355.2|25315.2|25355.2|25315.2|25359.6|25319.6|25351.5|25311.5|0
1648596000000|2022-03-29 23:20:00|25354.6|25314.6|25353.4|25313.4|25359.6|25319.6|25353.4|25313.4|0
1648596300000|2022-03-29 23:25:00|25351.5|25311.5|25351.5|25311.5|25357.7|25317.7|25351.5|25311.5|0
1648596600000|2022-03-29 23:30:00|25349.7|25309.7|25345.4|25305.4|25353.4|25313.4|25341.7|25301.7|0
1648596900000|2022-03-29 23:35:00|25345.3|25305.3|25349.7|25309.7|25355.2|25315.2|25343.5|25303.5|0
1648597200000|2022-03-29 23:40:00|25348.5|25308.5|25365.1|25325.1|25365.1|25325.1|25347.8|25307.8|0
1648597500000|2022-03-29 23:45:00|25363.3|25323.3|25363.7|25323.7|25365.6|25325.6|25360|25320|0
1648597800000|2022-03-29 23:50:00|25365.6|25325.6|25360|25320|25365.6|25325.6|25358.1|25318.1|0
1648598100000|2022-03-29 23:55:00|25360.6|25320.6|25363.7|25323.7|25365.6|25325.6|25360.6|25320.6|0
1648598400000|2022-03-30 00:00:00|25361.8|25321.8|25334.1|25294.1|25361.8|25321.8|25332.2|25292.2|0
1648598700000|2022-03-30 00:05:00|25334|25294|25340.2|25300.2|25340.2|25300.2|25322.3|25282.3|0
1648599000000|2022-03-30 00:10:00|25338.4|25298.4|25344.4|25304.4|25346.3|25306.3|25330.4|25290.4|0
1648599300000|2022-03-30 00:15:00|25344.5|25304.5|25292.3|25252.3|25346.3|25306.3|25271.1|25231.1|0
1648599600000|2022-03-30 00:20:00|25292.4|25252.4|25292.4|25252.4|25298.6|25258.6|25286.2|25246.2|0
1648599900000|2022-03-30 00:25:00|25292.5|25252.5|25304.9|25264.9|25311|25271|25292.5|25252.5|0
1648600200000|2022-03-30 00:30:00|25307.3|25267.3|25304.9|25264.9|25323.5|25283.5|25304.9|25264.9|0
1648600500000|2022-03-30 00:35:00|25304.8|25264.8|25304.9|25264.9|25311|25271|25298.7|25258.7|0
1648600800000|2022-03-30 00:40:00|25304.8|25264.8|25292.4|25252.4|25304.9|25264.9|25292.4|25252.4|0
1648601100000|2022-03-30 00:45:00|25292.5|25252.5|25298.7|25258.7|25304.8|25264.8|25292.4|25252.4|0
1648601400000|2022-03-30 00:50:00|25298.6|25258.6|25286.2|25246.2|25304.8|25264.8|25286.2|25246.2|0
1648601700000|2022-03-30 00:55:00|25283.9|25243.9|25286.3|25246.3|25292.4|25252.4|25273.9|25233.9|0
1648602000000|2022-03-30 01:00:00|25286.2|25246.2|25289.3|25249.3|25292.4|25252.4|25280|25240|0
1648602300000|2022-03-30 01:05:00|25288.2|25248.2|25298.6|25258.6|25304.8|25264.8|25280|25240|0
1648602600000|2022-03-30 01:10:00|25298.7|25258.7|25292.3|25252.3|25298.7|25258.7|25280|25240|0
1648602900000|2022-03-30 01:15:00|25292.4|25252.4|25280.1|25240.1|25292.4|25252.4|25273.8|25233.8|0
1648603200000|2022-03-30 01:20:00|25278.9|25238.9|25286.6|25246.6|25292.8|25252.8|25277|25237|0
1648603500000|2022-03-30 01:25:00|25286.7|25246.7|25317.8|25277.8|25330.2|25290.2|25286.6|25246.6|0
1648603800000|2022-03-30 01:30:00|25316.6|25276.6|25311.7|25271.7|25324.1|25284.1|25311.7|25271.7|0
1648604100000|2022-03-30 01:35:00|25311.8|25271.8|25305.4|25265.4|25317.9|25277.9|25299.2|25259.2|0
1648604400000|2022-03-30 01:40:00|25305.5|25265.5|25324.1|25284.1|25324.1|25284.1|25305.4|25265.4|0
1648604700000|2022-03-30 01:45:00|25324.2|25284.2|25317.9|25277.9|25342.8|25302.8|25317.9|25277.9|0
1648605000000|2022-03-30 01:50:00|25324.1|25284.1|25305.5|25265.5|25324.1|25284.1|25299.3|25259.3|0
1648605300000|2022-03-30 01:55:00|25304.3|25264.3|25305.4|25265.4|25305.4|25265.4|25293|25253|0
1648605600000|2022-03-30 02:00:00|25305.3|25265.3|25280.6|25240.6|25305.4|25265.4|25274.4|25234.4|0
1648605900000|2022-03-30 02:05:00|25280.7|25240.7|25280.6|25240.6|25286.9|25246.9|25280.6|25240.6|0
1648606200000|2022-03-30 02:10:00|25280.7|25240.7|25280.7|25240.7|25286.9|25246.9|25274.4|25234.4|0
1648606500000|2022-03-30 02:15:00|25279.5|25239.5|25262.2|25222.2|25280.7|25240.7|25256|25216|0
1648606800000|2022-03-30 02:20:00|25259.8|25219.8|25262.1|25222.1|25268.4|25228.4|25256|25216|0
1648607100000|2022-03-30 02:25:00|25262.2|25222.2|25268.3|25228.3|25268.4|25228.4|25262.1|25222.1|0
1648607400000|2022-03-30 02:30:00|25265.9|25225.9|25255.9|25215.9|25265.9|25225.9|25249.7|25209.7|0
1648607700000|2022-03-30 02:35:00|25257.1|25217.1|25255.9|25215.9|25262.1|25222.1|25249.7|25209.7|0
1648608000000|2022-03-30 02:40:00|25253.6|25213.6|25249.7|25209.7|25256|25216|25243.5|25203.5|0
1648608300000|2022-03-30 02:45:00|25247.3|25207.3|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1648608600000|2022-03-30 02:50:00|25251|25211|25249.8|25209.8|25256|25216|25246.7|25206.7|0
1648608900000|2022-03-30 02:55:00|25247.4|25207.4|25237.4|25197.4|25247.4|25207.4|25237.4|25197.4|0
1648609200000|2022-03-30 03:00:00|25239.8|25199.8|25249.8|25209.8|25249.8|25209.8|25237.4|25197.4|0
1648609500000|2022-03-30 03:05:00|25252.2|25212.2|25252.9|25212.9|25256|25216|25249.8|25209.8|0
1648609800000|2022-03-30 03:10:00|25253|25213|25249.8|25209.8|25256|25216|25243.6|25203.6|0
1648610100000|2022-03-30 03:15:00|25247.5|25207.5|25237.5|25197.5|25249.8|25209.8|25234.4|25194.4|0
1648610400000|2022-03-30 03:20:00|25239.9|25199.9|25243.7|25203.7|25243.7|25203.7|25237.5|25197.5|0
1648610700000|2022-03-30 03:25:00|25243.8|25203.8|25250|25210|25250|25210|25243.7|25203.7|0
1648611000000|2022-03-30 03:30:00|25249.9|25209.9|25243.8|25203.8|25256.2|25216.2|25240.7|25200.7|0
1648611300000|2022-03-30 03:35:00|25243.7|25203.7|25237.6|25197.6|25243.8|25203.8|25237.6|25197.6|0
1648611600000|2022-03-30 03:40:00|25243.8|25203.8|25243.8|25203.8|25243.8|25203.8|25237.6|25197.6|0
1648611900000|2022-03-30 03:45:00|25241.4|25201.4|25243.8|25203.8|25250|25210|25231.5|25191.5|0
1648612200000|2022-03-30 03:50:00|25241.4|25201.4|25243.8|25203.8|25243.8|25203.8|25237.6|25197.6|0
1648612500000|2022-03-30 03:55:00|25241.5|25201.5|25237.5|25197.5|25243.8|25203.8|25231.3|25191.3|0
1648612800000|2022-03-30 04:00:00|25237.6|25197.6|25243.8|25203.8|25250|25210|25237.5|25197.5|0
1648613100000|2022-03-30 04:05:00|25246.2|25206.2|25243.8|25203.8|25250|25210|25243.8|25203.8|0
1648613400000|2022-03-30 04:10:00|25246.2|25206.2|25250|25210|25250|25210|25243.8|25203.8|0
1648613700000|2022-03-30 04:15:00|25249.9|25209.9|25243.8|25203.8|25249.9|25209.9|25237.6|25197.6|0
1648614000000|2022-03-30 04:20:00|25246.2|25206.2|25243.8|25203.8|25249.9|25209.9|25243.7|25203.7|0
1648614300000|2022-03-30 04:25:00|25245|25205|25237.6|25197.6|25250|25210|25237.6|25197.6|0
1648614600000|2022-03-30 04:30:00|25237.7|25197.7|25194.3|25154.3|25243.8|25203.8|25194.3|25154.3|0
1648614900000|2022-03-30 04:35:00|25195.5|25155.5|25183.2|25143.2|25200.5|25160.5|25180.1|25140.1|0
1648615200000|2022-03-30 04:40:00|25182|25142|25166.5|25126.5|25182|25142|25158.7|25118.7|0
1648615500000|2022-03-30 04:45:00|25166.6|25126.6|25185.2|25145.2|25191.3|25151.3|25166.6|25126.6|0
1648615800000|2022-03-30 04:50:00|25191.4|25151.4|25172.9|25132.9|25191.4|25151.4|25172.9|25132.9|0
1648616100000|2022-03-30 04:55:00|25175.3|25135.3|25179.1|25139.1|25182.2|25142.2|25172.9|25132.9|0
1648616400000|2022-03-30 05:00:00|25181.5|25141.5|25185.3|25145.3|25197.8|25157.8|25179|25139|0
1648616700000|2022-03-30 05:05:00|25185.4|25145.4|25185.4|25145.4|25197.8|25157.8|25185.3|25145.3|0
1648617000000|2022-03-30 05:10:00|25187.7|25147.7|25185.2|25145.2|25194.7|25154.7|25185.2|25145.2|0
1648617300000|2022-03-30 05:15:00|25184|25144|25185.2|25145.2|25185.2|25145.2|25178.9|25138.9|0
1648617600000|2022-03-30 05:20:00|25185.1|25145.1|25191.3|25151.3|25197.5|25157.5|25179|25139|0
1648617900000|2022-03-30 05:25:00|25192.5|25152.5|25203.4|25163.4|25203.4|25163.4|25192.5|25152.5|0
1648618200000|2022-03-30 05:30:00|25203.3|25163.3|25203.4|25163.4|25203.4|25163.4|25197.2|25157.2|0
1648618500000|2022-03-30 05:35:00|25202.2|25162.2|25234.3|25194.3|25234.3|25194.3|25200.3|25160.3|0
1648618800000|2022-03-30 05:40:00|25236.7|25196.7|25246.7|25206.7|25246.7|25206.7|25236.7|25196.7|0
1648619100000|2022-03-30 05:45:00|25247.9|25207.9|25272.1|25232.1|25272.2|25232.2|25247.9|25207.9|0
1648619400000|2022-03-30 05:50:00|25272.2|25232.2|25266.1|25226.1|25278.4|25238.4|25259.8|25219.8|0
1648619700000|2022-03-30 05:55:00|25266.2|25226.2|25278.7|25238.7|25278.7|25238.7|25247.6|25207.6|0
1648620000000|2022-03-30 06:00:00|25279.8|25239.8|25248.1|25233.1|25290.9|25250.9|25230.6|25215.6|38
1648620300000|2022-03-30 06:05:00|25245.6|25230.6|25238.1|25223.1|25248.1|25233.1|25220.6|25205.6|14
1648620600000|2022-03-30 06:10:00|25235.6|25220.6|25218.1|25203.1|25245.6|25230.6|25215.6|25200.6|28
1648620900000|2022-03-30 06:15:00|25215.6|25200.6|25228.1|25213.1|25233.1|25218.1|25208.1|25193.1|21
1648621200000|2022-03-30 06:20:00|25225.6|25210.6|25203.1|25188.1|25225.6|25210.6|25193.1|25178.1|15
1648621500000|2022-03-30 06:25:00|25205.6|25190.6|25215.6|25200.6|25223.1|25208.1|25198.1|25183.1|8
1648621800000|2022-03-30 06:30:00|25220.6|25205.6|25203.1|25188.1|25220.6|25205.6|25198.1|25183.1|9
1648622100000|2022-03-30 06:35:00|25205.6|25190.6|25200.6|25185.6|25210.6|25195.6|25188.1|25173.1|13
1648622400000|2022-03-30 06:40:00|25203.1|25188.1|25185.6|25170.6|25205.6|25190.6|25183.1|25168.1|8
1648622700000|2022-03-30 06:45:00|25188.1|25173.1|25170.6|25155.6|25198.1|25183.1|25163.1|25148.1|35
1648623000000|2022-03-30 06:50:00|25165.6|25150.6|25188.1|25173.1|25193.1|25178.1|25160.6|25145.6|30
1648623300000|2022-03-30 06:55:00|25185.6|25170.6|25263.1|25248.1|25273.1|25258.1|25180.6|25165.6|156
1648623600000|2022-03-30 07:00:00|25268.1|25253.1|25263.1|25248.1|25268.1|25253.1|25190.6|25175.6|855
1648623900000|2022-03-30 07:05:00|25260.6|25245.6|25278.1|25263.1|25290.6|25275.6|25215.6|25200.6|514
1648624200000|2022-03-30 07:10:00|25275.6|25260.6|25323.1|25308.1|25350.6|25335.6|25275.6|25260.6|422
1648624500000|2022-03-30 07:15:00|25320.6|25305.6|25185.6|25170.6|25320.6|25305.6|25180.6|25165.6|451
1648624800000|2022-03-30 07:20:00|25180.6|25165.6|25180.6|25165.6|25220.6|25205.6|25138.1|25123.1|287
1648625100000|2022-03-30 07:25:00|25183.1|25168.1|25185.6|25170.6|25210.6|25195.6|25173.1|25158.1|202
1648625400000|2022-03-30 07:30:00|25188.1|25173.1|25195.6|25180.6|25220.6|25205.6|25180.6|25165.6|312
1648625700000|2022-03-30 07:35:00|25193.1|25178.1|25175.6|25160.6|25213.1|25198.1|25175.6|25160.6|136
1648626000000|2022-03-30 07:40:00|25173.1|25158.1|25228.1|25213.1|25230.6|25215.6|25173.1|25158.1|139
1648626300000|2022-03-30 07:45:00|25225.6|25210.6|25191.5|25176.5|25252.9|25237.9|25186.5|25171.5|214
1648626600000|2022-03-30 07:50:00|25189|25174|25176.5|25161.5|25204|25189|25161.5|25146.5|126
1648626900000|2022-03-30 07:55:00|25179|25164|25196.5|25181.5|25201.5|25186.5|25174|25159|79
1648627200000|2022-03-30 08:00:00|25194|25179|25139|25124|25196.5|25181.5|25121.5|25106.5|238
1648627500000|2022-03-30 08:05:00|25136.5|25121.5|25131.5|25116.5|25149|25134|25119|25104|124
1648627800000|2022-03-30 08:10:00|25129|25114|25086.5|25071.5|25131.5|25116.5|25076.5|25061.5|248
1648628100000|2022-03-30 08:15:00|25081.5|25066.5|25121.5|25106.5|25134|25119|25079|25064|101
1648628400000|2022-03-30 08:20:00|25124|25109|25106.5|25091.5|25136.5|25121.5|25104|25089|104
1648628700000|2022-03-30 08:25:00|25104|25089|25116.5|25101.5|25119|25104|25091.5|25076.5|72
1648629000000|2022-03-30 08:30:00|25119|25104|25146.5|25131.5|25146.5|25131.5|25109|25094|67
1648629300000|2022-03-30 08:35:00|25144|25129|25116.5|25101.5|25146.5|25131.5|25111.5|25096.5|67
1648629600000|2022-03-30 08:40:00|25111.5|25096.5|25101.5|25086.5|25116.5|25101.5|25081.5|25066.5|106
1648629900000|2022-03-30 08:45:00|25099|25084|25099|25084|25116.5|25101.5|25094|25079|60
1648630200000|2022-03-30 08:50:00|25096.5|25081.5|25111.5|25096.5|25116.5|25101.5|25096.5|25081.5|52
1648630500000|2022-03-30 08:55:00|25106.5|25091.5|25149|25134|25151.5|25136.5|25106.5|25091.5|90
1648630800000|2022-03-30 09:00:00|25146.5|25131.5|25176.5|25161.5|25181.5|25166.5|25146.5|25131.5|87
1648631100000|2022-03-30 09:05:00|25179|25164|25166.5|25151.5|25194|25179|25161.5|25146.5|142
1648631400000|2022-03-30 09:10:00|25171.5|25156.5|25164|25149|25171.5|25156.5|25151.5|25136.5|104
1648631700000|2022-03-30 09:15:00|25166.5|25151.5|25189|25174|25191.5|25176.5|25161.5|25146.5|50
1648632000000|2022-03-30 09:20:00|25186.5|25171.5|25221.5|25206.5|25221.5|25206.5|25186.5|25171.5|117
1648632300000|2022-03-30 09:25:00|25224|25209|25209|25194|25224|25209|25201.5|25186.5|75
1648632600000|2022-03-30 09:30:00|25211.5|25196.5|25209|25194|25211.5|25196.5|25199|25184|65
1648632900000|2022-03-30 09:35:00|25206.5|25191.5|25191.5|25176.5|25211.5|25196.5|25181.5|25166.5|172
1648633200000|2022-03-30 09:40:00|25189|25174|25206.5|25191.5|25211.5|25196.5|25189|25174|196
1648633500000|2022-03-30 09:45:00|25204|25189|25221.5|25206.5|25231.5|25216.5|25196.5|25181.5|60
1648633800000|2022-03-30 09:50:00|25224|25209|25256.5|25241.5|25266.5|25251.5|25216.5|25201.5|386
1648634100000|2022-03-30 09:55:00|25251.5|25236.5|25256.5|25241.5|25261.5|25246.5|25241.5|25226.5|127
1648634400000|2022-03-30 10:00:00|25254|25239|25246.5|25231.5|25256.5|25241.5|25131.5|25116.5|1203
1648634700000|2022-03-30 10:05:00|25249|25234|25191.5|25176.5|25254|25239|25174|25159|272
1648635000000|2022-03-30 10:10:00|25189|25174|25216.5|25201.5|25226.5|25211.5|25171.5|25156.5|101
1648635300000|2022-03-30 10:15:00|25221.5|25206.5|25216.5|25201.5|25226.5|25211.5|25196.5|25181.5|62
1648635600000|2022-03-30 10:20:00|25219|25204|25234|25219|25236.5|25221.5|25209|25194|70
1648635900000|2022-03-30 10:25:00|25231.5|25216.5|25231.5|25216.5|25246.5|25231.5|25221.5|25206.5|109
1648636200000|2022-03-30 10:30:00|25226.5|25211.5|25226.5|25211.5|25241.5|25226.5|25224|25209|68
1648636500000|2022-03-30 10:35:00|25224|25209|25219|25204|25231.5|25216.5|25209|25194|177
1648636800000|2022-03-30 10:40:00|25216.5|25201.5|25216.5|25201.5|25224|25209|25206.5|25191.5|61
1648637100000|2022-03-30 10:45:00|25219|25204|25256.5|25241.5|25256.5|25241.5|25216.5|25201.5|68
1648637400000|2022-03-30 10:50:00|25254|25239|25256.5|25241.5|25256.5|25241.5|25244|25229|46
1648637700000|2022-03-30 10:55:00|25254|25239|25229|25214|25256.5|25241.5|25226.5|25211.5|57
1648638000000|2022-03-30 11:00:00|25234|25219|25229|25214|25241.5|25226.5|25221.5|25206.5|70
1648638300000|2022-03-30 11:05:00|25231.5|25216.5|25209|25194|25231.5|25216.5|25206.5|25191.5|71
1648638600000|2022-03-30 11:10:00|25206.5|25191.5|25236.5|25221.5|25236.5|25221.5|25206.5|25191.5|42
1648638900000|2022-03-30 11:15:00|25234|25219|25219|25204|25236.5|25221.5|25211.5|25196.5|38
1648639200000|2022-03-30 11:20:00|25221.5|25206.5|25236.5|25221.5|25244|25229|25216.5|25201.5|30
1648639500000|2022-03-30 11:25:00|25234|25219|25241.5|25226.5|25266.5|25251.5|25226.5|25211.5|61
1648639800000|2022-03-30 11:30:00|25244|25229|25251.5|25236.5|25251.5|25236.5|25224|25209|38
1648640100000|2022-03-30 11:35:00|25249|25234|25244|25229|25259|25244|25234|25219|220
1648640400000|2022-03-30 11:40:00|25244.9|25229.9|25229.9|25214.9|25252.4|25237.4|25224.9|25209.9|73
1648640700000|2022-03-30 11:45:00|25232.4|25217.4|25234.9|25219.9|25237.4|25222.4|25219.9|25204.9|24
1648641000000|2022-03-30 11:50:00|25237.4|25222.4|25244.9|25229.9|25247.4|25232.4|25229.9|25214.9|24
1648641300000|2022-03-30 11:55:00|25247.4|25232.4|25227.4|25212.4|25247.4|25232.4|25222.4|25207.4|12
1648641600000|2022-03-30 12:00:00|25224.9|25209.9|25232.4|25217.4|25232.4|25217.4|25217.4|25202.4|57
1648641900000|2022-03-30 12:05:00|25229.9|25214.9|25237.4|25222.4|25237.4|25222.4|25222.4|25207.4|43
1648642200000|2022-03-30 12:10:00|25239.9|25224.9|25192.4|25177.4|25242.4|25227.4|25177.4|25162.4|187
1648642500000|2022-03-30 12:15:00|25194.9|25179.9|25197.4|25182.4|25197.4|25182.4|25172.4|25157.4|86
1648642800000|2022-03-30 12:20:00|25192.4|25177.4|25157.4|25142.4|25197.4|25182.4|25154.9|25139.9|40
1648643100000|2022-03-30 12:25:00|25159.9|25144.9|25169.9|25154.9|25172.4|25157.4|25147.4|25132.4|23
1648643400000|2022-03-30 12:30:00|25167.4|25152.4|25192.4|25177.4|25199.9|25184.9|25167.4|25152.4|54
1648643700000|2022-03-30 12:35:00|25194.9|25179.9|25227.4|25212.4|25262.4|25247.4|25192.4|25177.4|244
1648644000000|2022-03-30 12:40:00|25224.9|25209.9|25224.9|25209.9|25237.4|25222.4|25219.9|25204.9|47
1648644300000|2022-03-30 12:45:00|25222.4|25207.4|25202.4|25187.4|25222.4|25207.4|25187.4|25172.4|76
1648644600000|2022-03-30 12:50:00|25204.9|25189.9|25204.9|25189.9|25217.4|25202.4|25192.4|25177.4|58
1648644900000|2022-03-30 12:55:00|25202.4|25187.4|25222.4|25207.4|25222.4|25207.4|25202.4|25187.4|30
1648645200000|2022-03-30 13:00:00|25217.4|25202.4|25202.4|25187.4|25219.9|25204.9|25192.4|25177.4|67
1648645500000|2022-03-30 13:05:00|25204.9|25189.9|25197.4|25182.4|25212.4|25197.4|25192.4|25177.4|44
1648645800000|2022-03-30 13:10:00|25192.4|25177.4|25212.4|25197.4|25217.4|25202.4|25182.4|25167.4|100
1648646100000|2022-03-30 13:15:00|25209.9|25194.9|25222.4|25207.4|25227.4|25212.4|25197.4|25182.4|72
1648646400000|2022-03-30 13:20:00|25217.4|25202.4|25232.4|25217.4|25282.4|25267.4|25217.4|25202.4|391
1648646700000|2022-03-30 13:25:00|25234.9|25219.9|25249.9|25234.9|25272.4|25257.4|25229.9|25214.9|147
1648647000000|2022-03-30 13:30:00|25252.4|25237.4|25217.4|25202.4|25262.4|25247.4|25207.4|25192.4|127
1648647300000|2022-03-30 13:35:00|25214.9|25199.9|25197.4|25182.4|25232.4|25217.4|25192.4|25177.4|209
1648647600000|2022-03-30 13:40:00|25199.9|25184.9|25199.9|25184.9|25227.4|25212.4|25197.4|25182.4|103
1648647900000|2022-03-30 13:45:00|25197.4|25182.4|25232.4|25217.4|25237.4|25222.4|25187.4|25172.4|123
1648648200000|2022-03-30 13:50:00|25234.9|25219.9|25202.4|25187.4|25242.4|25227.4|25197.4|25182.4|157
1648648500000|2022-03-30 13:55:00|25199.9|25184.9|25237.4|25222.4|25237.4|25222.4|25192.4|25177.4|127
1648648800000|2022-03-30 14:00:00|25239.9|25224.9|25222.4|25207.4|25242.4|25227.4|25207.4|25192.4|162
1648649100000|2022-03-30 14:05:00|25224.9|25209.9|25207.4|25192.4|25239.9|25224.9|25207.4|25192.4|98
1648649400000|2022-03-30 14:10:00|25211.3|25196.3|25241.3|25226.3|25243.8|25228.8|25211.3|25196.3|103
1648649700000|2022-03-30 14:15:00|25243.8|25228.8|25211.3|25196.3|25246.3|25231.3|25186.3|25171.3|174
1648650000000|2022-03-30 14:20:00|25213.8|25198.8|25228.8|25213.8|25231.3|25216.3|25211.3|25196.3|129
1648650300000|2022-03-30 14:25:00|25226.3|25211.3|25218.8|25203.8|25236.3|25221.3|25216.3|25201.3|87
1648650600000|2022-03-30 14:30:00|25216.3|25201.3|25203.8|25188.8|25221.3|25206.3|25193.8|25178.8|124
1648650900000|2022-03-30 14:35:00|25206.3|25191.3|25196.3|25181.3|25211.3|25196.3|25191.3|25176.3|153
1648651200000|2022-03-30 14:40:00|25191.3|25176.3|25216.3|25201.3|25226.3|25211.3|25181.3|25166.3|132
1648651500000|2022-03-30 14:45:00|25218.8|25203.8|25256.3|25241.3|25256.3|25241.3|25211.3|25196.3|110
1648651800000|2022-03-30 14:50:00|25261.3|25246.3|25246.3|25231.3|25266.3|25251.3|25241.3|25226.3|120
1648652100000|2022-03-30 14:55:00|25248.8|25233.8|25238.8|25223.8|25251.3|25236.3|25226.3|25211.3|171
1648652400000|2022-03-30 15:00:00|25236.3|25221.3|25231.3|25216.3|25246.3|25231.3|25228.8|25213.8|127
1648652700000|2022-03-30 15:05:00|25226.3|25211.3|25221.3|25206.3|25241.3|25226.3|25211.3|25196.3|198
1648653000000|2022-03-30 15:10:00|25218.8|25203.8|25241.3|25226.3|25246.3|25231.3|25211.3|25196.3|447
1648653300000|2022-03-30 15:15:00|25238.8|25223.8|25261.3|25246.3|25271.3|25256.3|25238.8|25223.8|728
1648653600000|2022-03-30 15:20:00|25263.8|25248.8|25261.3|25246.3|25266.3|25251.3|25246.3|25231.3|277
1648653900000|2022-03-30 15:25:00|25263.8|25248.8|25256.3|25241.3|25266.3|25251.3|25221.3|25206.3|1372
1648654200000|2022-03-30 15:30:00|25251.3|25236.3|25308.8|25293.8|25321.3|25306.3|25251.3|25236.3|468
1648654500000|2022-03-30 15:35:00|25311.3|25296.3|25338.8|25323.8|25341.3|25326.3|25306.3|25291.3|420
1648654800000|2022-03-30 15:40:00|25336.3|25321.3|25318.8|25303.8|25341.3|25326.3|25311.3|25296.3|72
1648655100000|2022-03-30 15:45:00|25316.3|25301.3|25318.8|25303.8|25318.8|25303.8|25306.3|25291.3|44
1648655400000|2022-03-30 15:50:00|25323.8|25298.8|25313.8|25293.8|25328.8|25303.8|25313.8|25288.8|267
1648655700000|2022-03-30 15:55:00|25308.8|25288.8|25328.8|25303.8|25328.8|25308.8|25308.8|25288.8|27
1648656000000|2022-03-30 16:00:00|25323.8|25308.8|25333.8|25313.8|25338.8|25318.8|25323.8|25303.8|299
1648656300000|2022-03-30 16:05:00|25328.8|25308.8|25323.8|25298.8|25333.8|25313.8|25318.8|25293.8|23
1648656600000|2022-03-30 16:10:00|25318.8|25293.8|25313.8|25288.8|25323.8|25303.8|25308.8|25283.8|17
1648656900000|2022-03-30 16:15:00|25308.8|25283.8|25318.8|25293.8|25323.8|25298.8|25308.8|25283.8|6
1648657200000|2022-03-30 16:20:00|25323.8|25298.8|25288.8|25263.8|25323.8|25303.8|25283.8|25263.8|68
1648657500000|2022-03-30 16:25:00|25293.8|25268.8|25303.8|25278.8|25303.8|25283.8|25288.8|25263.8|35
1648657800000|2022-03-30 16:30:00|25298.8|25273.8|25313.8|25288.8|25313.8|25288.8|25293.8|25268.8|12
1648658100000|2022-03-30 16:35:00|25308.8|25293.8|25328.8|25308.8|25328.8|25308.8|25308.8|25288.8|3
1648658400000|2022-03-30 16:40:00|25323.8|25303.8|25328.8|25308.8|25333.8|25313.8|25323.8|25298.8|13
1648658700000|2022-03-30 16:45:00|25323.8|25303.8|25318.8|25293.8|25333.8|25313.8|25318.8|25293.8|14
1648659000000|2022-03-30 16:50:00|25313.8|25288.8|25313.8|25288.8|25313.8|25293.8|25308.8|25283.8|3
1648659300000|2022-03-30 16:55:00|25308.8|25293.8|25323.8|25298.8|25323.8|25298.8|25308.8|25283.8|14
1648659600000|2022-03-30 17:00:00|25318.8|25293.8|25303.8|25283.8|25318.8|25298.8|25303.8|25283.8|16
1648659900000|2022-03-30 17:05:00|25308.8|25278.8|25293.8|25273.8|25308.8|25278.8|25293.8|25268.8|2
1648660200000|2022-03-30 17:10:00|25298.8|25278.8|25308.8|25288.8|25308.8|25288.8|25293.8|25273.8|22
1648660500000|2022-03-30 17:15:00|25303.8|25283.8|25293.8|25273.8|25308.8|25288.8|25288.8|25268.8|14
1648660800000|2022-03-30 17:20:00|25298.8|25268.8|25298.8|25273.8|25298.8|25278.8|25288.8|25263.8|10
1648661100000|2022-03-30 17:25:00|25293.8|25268.8|25288.8|25263.8|25293.8|25273.8|25283.8|25258.8|13
1648661400000|2022-03-30 17:30:00|25293.8|25268.8|25298.8|25273.8|25303.8|25283.8|25288.8|25263.8|5
1648661700000|2022-03-30 17:35:00|25293.8|25268.8|25288.8|25268.8|25303.8|25278.8|25288.8|25263.8|3
1648662000000|2022-03-30 17:40:00|25293.8|25263.8|25288.8|25263.8|25293.8|25268.8|25283.8|25258.8|6
1648662300000|2022-03-30 17:45:00|25283.8|25268.8|25288.8|25268.8|25293.8|25268.8|25278.8|25258.8|14
1648662600000|2022-03-30 17:50:00|25293.8|25273.8|25293.8|25268.8|25293.8|25273.8|25288.8|25268.8|1
1648662900000|2022-03-30 17:55:00|25288.8|25263.8|25283.8|25258.8|25288.8|25268.8|25278.8|25253.8|6
1648663200000|2022-03-30 18:00:00|25278.8|25253.8|25303.8|25278.8|25308.8|25283.8|25278.8|25253.8|18
1648663500000|2022-03-30 18:05:00|25298.8|25273.8|25298.8|25278.8|25303.8|25283.8|25288.8|25263.8|8
1648663800000|2022-03-30 18:10:00|25303.8|25273.8|25303.8|25278.8|25303.8|25283.8|25298.8|25273.8|4
1648664100000|2022-03-30 18:15:00|25298.8|25283.8|25288.8|25263.8|25303.8|25283.8|25278.8|25258.8|5
1648664400000|2022-03-30 18:20:00|25283.8|25268.8|25283.8|25258.8|25288.8|25268.8|25278.8|25253.8|6
1648664700000|2022-03-30 18:25:00|25288.8|25263.8|25278.8|25263.8|25288.8|25263.8|25273.8|25253.8|4
1648665000000|2022-03-30 18:30:00|25276.3|25261.3|25283.8|25268.8|25288.8|25273.8|25276.3|25261.3|3
1648665300000|2022-03-30 18:35:00|25286.3|25271.3|25293.8|25278.8|25298.8|25283.8|25283.8|25268.8|11
1648665600000|2022-03-30 18:40:00|25291.3|25276.3|25273.8|25258.8|25293.8|25278.8|25271.3|25256.3|8
1648665900000|2022-03-30 18:45:00|25276.3|25261.3|25268.8|25253.8|25276.3|25261.3|25263.8|25248.8|5
1648666200000|2022-03-30 18:50:00|25271.3|25256.3|25261.3|25246.3|25271.3|25256.3|25258.8|25243.8|12
1648666500000|2022-03-30 18:55:00|25263.8|25248.8|25256.3|25241.3|25273.8|25258.8|25256.3|25241.3|8
1648666800000|2022-03-30 19:00:00|25261.3|25246.3|25258.8|25243.8|25266.3|25251.3|25256.3|25241.3|16
1648667100000|2022-03-30 19:05:00|25256.3|25241.3|25256.3|25241.3|25261.3|25246.3|25251.3|25236.3|6
1648667400000|2022-03-30 19:10:00|25253.8|25238.8|25238.8|25223.8|25253.8|25238.8|25226.3|25211.3|87
1648667700000|2022-03-30 19:15:00|25241.3|25226.3|25213.8|25198.8|25243.8|25228.8|25206.3|25191.3|42
1648668000000|2022-03-30 19:20:00|25211.3|25196.3|25171.3|25156.3|25216.3|25201.3|25171.3|25156.3|24
1648668300000|2022-03-30 19:25:00|25168.8|25153.8|25201.3|25186.3|25206.3|25191.3|25168.8|25153.8|75
1648668600000|2022-03-30 19:30:00|25198.8|25183.8|25236.3|25221.3|25243.8|25228.8|25196.3|25181.3|45
1648668900000|2022-03-30 19:35:00|25233.8|25218.8|25218.8|25203.8|25243.8|25228.8|25211.3|25196.3|19
1648669200000|2022-03-30 19:40:00|25223.8|25208.8|25213.8|25198.8|25231.3|25216.3|25208.8|25193.8|17
1648669500000|2022-03-30 19:45:00|25211.3|25196.3|25251.3|25236.3|25258.8|25243.8|25211.3|25196.3|26
1648669800000|2022-03-30 19:50:00|25248.8|25233.8|25193.8|25178.8|25248.8|25233.8|25178.8|25163.8|53
1648670100000|2022-03-30 19:55:00|25196.3|25181.3|25251.3|25236.3|25251.3|25236.3|25196.3|25181.3|22
1648670400000|2022-03-30 20:00:00|25302.6|25262.6|25322.2|25282.2|25322.2|25282.2|25286.2|25246.2|0
1648670700000|2022-03-30 20:05:00|25320.3|25280.3|25318.7|25278.7|25326|25286|25310.3|25270.3|0
1648671000000|2022-03-30 20:10:00|25318.6|25278.6|25324.9|25284.9|25328.7|25288.7|25314.9|25274.9|0
1648671300000|2022-03-30 20:15:00|25323.7|25283.7|25314.9|25274.9|25324.9|25284.9|25313.1|25273.1|0
1648671600000|2022-03-30 20:20:00|25315|25275|25323|25283|25326.8|25286.8|25315|25275|0
1648671900000|2022-03-30 20:25:00|25321.2|25281.2|25327.2|25287.2|25328.7|25288.7|25321.2|25281.2|0
1648672200000|2022-03-30 20:30:00|25327.3|25287.3|25329.1|25289.1|25333.5|25293.5|25327.3|25287.3|0
1648672500000|2022-03-30 20:35:00|25330.3|25290.3|25328.7|25288.7|25331|25291|25326.8|25286.8|0
1648672800000|2022-03-30 20:40:00|25330|25290|25342.5|25302.5|25342.5|25302.5|25328.7|25288.7|0
1648673100000|2022-03-30 20:45:00|25343.7|25303.7|25350.4|25310.4|25352.3|25312.3|25340.4|25300.4|0
1648673400000|2022-03-30 20:50:00|25351|25311|25344.1|25304.1|25351|25311|25342.3|25302.3|0
1648673700000|2022-03-30 20:55:00|25342.3|25302.3|25335.4|25295.4|25342.3|25302.3|25333.5|25293.5|0
1648674000000|2022-03-30 21:00:00|25334.7|25294.7|25332.9|25292.9|25338.4|25298.4|25331.7|25291.7|0
1648674300000|2022-03-30 21:05:00|25334.1|25294.1|25333.5|25293.5|25334.1|25294.1|25332.9|25292.9|0
1648674600000|2022-03-30 21:10:00|25332.9|25292.9|25331.7|25291.7|25333.5|25293.5|25331.7|25291.7|0
1648674900000|2022-03-30 21:15:00|25331.1|25291.1|25332.9|25292.9|25332.9|25292.9|25331.1|25291.1|0
1648675200000|2022-03-30 21:20:00|25331.7|25291.7|25333.5|25293.5|25336.6|25296.6|25331.7|25291.7|0
1648675500000|2022-03-30 21:25:00|25332.3|25292.3|25330.5|25290.5|25332.3|25292.3|25329.9|25289.9|0
1648675800000|2022-03-30 21:30:00|25331.1|25291.1|25329.9|25289.9|25331.1|25291.1|25329.2|25289.2|0
1648676100000|2022-03-30 21:35:00|25329.2|25289.2|25329.2|25289.2|25331.1|25291.1|25329.2|25289.2|0
1648676400000|2022-03-30 21:40:00|25330.5|25290.5|25331.1|25291.1|25331.7|25291.7|25329.9|25289.9|0
1648676700000|2022-03-30 21:45:00|25331.7|25291.7|25332.3|25292.3|25332.3|25292.3|25331.1|25291.1|0
1648677000000|2022-03-30 21:50:00|25333.5|25293.5|25329.9|25289.9|25334.1|25294.1|25328.6|25288.6|0
1648677300000|2022-03-30 21:55:00|25328.6|25288.6|25331.7|25291.7|25333.5|25293.5|25328.6|25288.6|0
1648677600000|2022-03-30 22:00:00|25331.3|25291.3|25323.5|25283.5|25334.2|25294.2|25320.4|25280.4|0
1648677900000|2022-03-30 22:05:00|25323.6|25283.6|25328.5|25288.5|25334.2|25294.2|25320.4|25280.4|0
1648678200000|2022-03-30 22:10:00|25328.6|25288.6|25330.4|25290.4|25330.4|25290.4|25322.3|25282.3|0
1648678500000|2022-03-30 22:15:00|25331.6|25291.6|25326.7|25286.7|25331.6|25291.6|25322.3|25282.3|0
1648678800000|2022-03-30 22:20:00|25326.6|25286.6|25336.6|25296.6|25336.6|25296.6|25324.8|25284.8|0
1648679100000|2022-03-30 22:25:00|25335.4|25295.4|25336.6|25296.6|25336.6|25296.6|25332.3|25292.3|0
1648679400000|2022-03-30 22:30:00|25335.4|25295.4|25328.5|25288.5|25335.4|25295.4|25326.7|25286.7|0
1648679700000|2022-03-30 22:35:00|25328.6|25288.6|25320.4|25280.4|25330.4|25290.4|25320.4|25280.4|0
1648680000000|2022-03-30 22:40:00|25319.8|25279.8|25330.4|25290.4|25336.6|25296.6|25319.8|25279.8|0
1648680300000|2022-03-30 22:45:00|25332.3|25292.3|25328.5|25288.5|25332.3|25292.3|25324.8|25284.8|0
1648680600000|2022-03-30 22:50:00|25327.3|25287.3|25326.7|25286.7|25328.5|25288.5|25322.3|25282.3|0
1648680900000|2022-03-30 22:55:00|25326.6|25286.6|25326.7|25286.7|25328.5|25288.5|25324.8|25284.8|0
1648681200000|2022-03-30 23:00:00|25328.5|25288.5|25326.7|25286.7|25332.3|25292.3|25326.7|25286.7|0
1648681500000|2022-03-30 23:05:00|25326.6|25286.6|25330.4|25290.4|25334.2|25294.2|25324.8|25284.8|0
1648681800000|2022-03-30 23:10:00|25329.2|25289.2|25326.7|25286.7|25332.3|25292.3|25324.8|25284.8|0
1648682100000|2022-03-30 23:15:00|25327.3|25287.3|25324.8|25284.8|25334.2|25294.2|25324.8|25284.8|0
1648682400000|2022-03-30 23:20:00|25325.4|25285.4|25324.8|25284.8|25328.5|25288.5|25324.8|25284.8|0
1648682700000|2022-03-30 23:25:00|25326.7|25286.7|25320.4|25280.4|25326.7|25286.7|25320.4|25280.4|0
1648683000000|2022-03-30 23:30:00|25321.7|25281.7|25312.9|25272.9|25321.7|25281.7|25312.9|25272.9|0
1648683300000|2022-03-30 23:35:00|25311.7|25271.7|25311|25271|25312.9|25272.9|25308.5|25268.5|0
1648683600000|2022-03-30 23:40:00|25311.1|25271.1|25312.9|25272.9|25314.8|25274.8|25308.5|25268.5|0
1648683900000|2022-03-30 23:45:00|25311|25271|25308.5|25268.5|25311|25271|25304.8|25264.8|0
1648684200000|2022-03-30 23:50:00|25308.6|25268.6|25312.9|25272.9|25314.8|25274.8|25306.7|25266.7|0
1648684500000|2022-03-30 23:55:00|25311.7|25271.7|25311|25271|25312.9|25272.9|25308.5|25268.5|0
1648684800000|2022-03-31 00:00:00|25311.1|25271.1|25308.5|25268.5|25314.8|25274.8|25306.7|25266.7|0
1648685100000|2022-03-31 00:05:00|25306.7|25266.7|25312.9|25272.9|25312.9|25272.9|25306.7|25266.7|0
1648685400000|2022-03-31 00:10:00|25311|25271|25335.9|25295.9|25362.4|25322.4|25306.7|25266.7|0
1648685700000|2022-03-31 00:15:00|25336|25296|25319.3|25279.3|25341.6|25301.6|25307.1|25267.1|0
1648686000000|2022-03-31 00:20:00|25321.7|25281.7|25313|25273|25338|25298|25313|25273|0
1648686300000|2022-03-31 00:25:00|25315.4|25275.4|25319.4|25279.4|25325.6|25285.6|25306.8|25266.8|0
1648686600000|2022-03-31 00:30:00|25319.3|25279.3|25341.4|25301.4|25344.7|25304.7|25319.3|25279.3|0
1648686900000|2022-03-31 00:35:00|25342.6|25302.6|25351|25311|25351|25311|25332|25292|0
1648687200000|2022-03-31 00:40:00|25353.3|25313.3|25388.5|25348.5|25394.9|25354.9|25353.3|25313.3|0
1648687500000|2022-03-31 00:45:00|25388.6|25348.6|25394.3|25354.3|25394.8|25354.8|25382.2|25342.2|0
1648687800000|2022-03-31 00:50:00|25391.9|25351.9|25407|25367|25407.1|25367.1|25388.1|25348.1|0
1648688100000|2022-03-31 00:55:00|25407.1|25367.1|25407.1|25367.1|25413.3|25373.3|25400.8|25360.8|0
1648688400000|2022-03-31 01:00:00|25407|25367|25400.8|25360.8|25413.4|25373.4|25400.8|25360.8|0
1648688700000|2022-03-31 01:05:00|25400.7|25360.7|25394.5|25354.5|25400.8|25360.8|25394.4|25354.4|0
1648689000000|2022-03-31 01:10:00|25396.8|25356.8|25394.4|25354.4|25400.7|25360.7|25385|25345|0
1648689300000|2022-03-31 01:15:00|25394.5|25354.5|25400.7|25360.7|25400.7|25360.7|25388.2|25348.2|0
1648689600000|2022-03-31 01:20:00|25400.6|25360.6|25400.4|25360.4|25403.6|25363.6|25394.2|25354.2|0
1648689900000|2022-03-31 01:25:00|25401.6|25361.6|25400.5|25360.5|25403.5|25363.5|25388|25348|0
1648690200000|2022-03-31 01:30:00|25394.3|25354.3|25406.8|25366.8|25410|25370|25388|25348|0
1648690500000|2022-03-31 01:35:00|25404.5|25364.5|25388|25348|25406.8|25366.8|25388|25348|0
1648690800000|2022-03-31 01:40:00|25387.9|25347.9|25388|25348|25394.2|25354.2|25381.7|25341.7|0
1648691100000|2022-03-31 01:45:00|25387.9|25347.9|25388|25348|25394.3|25354.3|25381.7|25341.7|0
1648691400000|2022-03-31 01:50:00|25390.4|25350.4|25388|25348|25400.5|25360.5|25381.8|25341.8|0
1648691700000|2022-03-31 01:55:00|25387.9|25347.9|25388|25348|25388|25348|25375.5|25335.5|0
1648692000000|2022-03-31 02:00:00|25386.8|25346.8|25384.7|25344.7|25394.1|25354.1|25384.7|25344.7|0
1648692300000|2022-03-31 02:05:00|25383.5|25343.5|25381.7|25341.7|25394.1|25354.1|25381.6|25341.6|0
1648692600000|2022-03-31 02:10:00|25382.9|25342.9|25388|25348|25394.2|25354.2|25381.6|25341.6|0
1648692900000|2022-03-31 02:15:00|25389.2|25349.2|25394.2|25354.2|25394.2|25354.2|25387.9|25347.9|0
1648693200000|2022-03-31 02:20:00|25394.1|25354.1|25394.1|25354.1|25400.4|25360.4|25394.1|25354.1|0
1648693500000|2022-03-31 02:25:00|25394.2|25354.2|25400.4|25360.4|25400.4|25360.4|25394.1|25354.1|0
1648693800000|2022-03-31 02:30:00|25402.7|25362.7|25406.7|25366.7|25412.9|25372.9|25400.3|25360.3|0
1648694100000|2022-03-31 02:35:00|25407.9|25367.9|25419.9|25379.9|25422.3|25382.3|25406.7|25366.7|0
1648694400000|2022-03-31 02:40:00|25421.1|25381.1|25419.8|25379.8|25423|25383|25419.7|25379.7|0
1648694700000|2022-03-31 02:45:00|25419.7|25379.7|25426|25386|25426|25386|25419.7|25379.7|0
1648695000000|2022-03-31 02:50:00|25419.7|25379.7|25419.7|25379.7|25419.9|25379.9|25419.7|25379.7|0
1648695300000|2022-03-31 02:55:00|25417.4|25377.4|25413.5|25373.5|25419.8|25379.8|25413.5|25373.5|0
1648695600000|2022-03-31 03:00:00|25413.6|25373.6|25407.3|25367.3|25413.6|25373.6|25407.3|25367.3|0
1648695900000|2022-03-31 03:05:00|25405|25365|25382.3|25342.3|25405|25365|25382.3|25342.3|0
1648696200000|2022-03-31 03:10:00|25380|25340|25376.1|25336.1|25382.3|25342.3|25369.7|25329.7|0
1648696500000|2022-03-31 03:15:00|25377.3|25337.3|25376.1|25336.1|25382.3|25342.3|25376.1|25336.1|0
1648696800000|2022-03-31 03:20:00|25376|25336|25376.1|25336.1|25376.1|25336.1|25369.8|25329.8|0
1648697100000|2022-03-31 03:25:00|25378.5|25338.5|25388.6|25348.6|25388.6|25348.6|25378.5|25338.5|0
1648697400000|2022-03-31 03:30:00|25386.2|25346.2|25376|25336|25386.2|25346.2|25369.7|25329.7|0
1648697700000|2022-03-31 03:35:00|25373.6|25333.6|25363.5|25323.5|25373.6|25333.6|25357.1|25317.1|0
1648698000000|2022-03-31 03:40:00|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|25357.1|25317.1|0
1648698300000|2022-03-31 03:45:00|25363.5|25323.5|25363.4|25323.4|25369.7|25329.7|25363.4|25323.4|0
1648698900000|2022-03-31 03:55:00|25365.8|25325.8|25363.4|25323.4|25369.7|25329.7|25357.1|25317.1|0
1648699200000|2022-03-31 04:00:00|25364.6|25324.6|25367.3|25327.3|25369.6|25329.6|25362.2|25322.2|0
1648699500000|2022-03-31 04:05:00|25367.2|25327.2|25367.2|25327.2|25367.3|25327.3|25361|25321|0
1648699800000|2022-03-31 04:10:00|25367.3|25327.3|25364.1|25324.1|25367.3|25327.3|25361|25321|0
1648700100000|2022-03-31 04:15:00|25362.9|25322.9|25373.5|25333.5|25373.5|25333.5|25361|25321|0
1648700400000|2022-03-31 04:20:00|25375.9|25335.9|25367.2|25327.2|25379.7|25339.7|25367.2|25327.2|0
1648700700000|2022-03-31 04:25:00|25366|25326|25360.9|25320.9|25367.2|25327.2|25360.9|25320.9|0
1648701000000|2022-03-31 04:30:00|25363.3|25323.3|25373.4|25333.4|25373.5|25333.5|25363.3|25323.3|0
1648701300000|2022-03-31 04:35:00|25371|25331|25373.4|25333.4|25379.7|25339.7|25367.2|25327.2|0
1648701600000|2022-03-31 04:40:00|25374.6|25334.6|25379.7|25339.7|25379.7|25339.7|25373.4|25333.4|0
1648701900000|2022-03-31 04:45:00|25382.1|25342.1|25382.8|25342.8|25386|25346|25379.7|25339.7|0
1648702200000|2022-03-31 04:50:00|25381.6|25341.6|25379.7|25339.7|25385.9|25345.9|25379.7|25339.7|0
1648702500000|2022-03-31 04:55:00|25380.8|25340.8|25379.7|25339.7|25385.9|25345.9|25379.7|25339.7|0
1648702800000|2022-03-31 05:00:00|25380.9|25340.9|25373.3|25333.3|25386|25346|25370.2|25330.2|0
1648703100000|2022-03-31 05:05:00|25373.4|25333.4|25360.8|25320.8|25379.7|25339.7|25354.5|25314.5|0
1648703400000|2022-03-31 05:10:00|25363.2|25323.2|25373.3|25333.3|25379.7|25339.7|25363.2|25323.2|0
1648703700000|2022-03-31 05:15:00|25374.5|25334.5|25367|25327|25385.8|25345.8|25360.7|25320.7|0
1648704000000|2022-03-31 05:20:00|25367.1|25327.1|25363.9|25323.9|25373.3|25333.3|25360.8|25320.8|0
1648704300000|2022-03-31 05:25:00|25362.7|25322.7|25354.9|25314.9|25362.7|25322.7|25348.7|25308.7|0
1648704600000|2022-03-31 05:30:00|25355|25315|25342.4|25302.4|25361.2|25321.2|25342.4|25302.4|0
1648704900000|2022-03-31 05:35:00|25342.5|25302.5|25336.1|25296.1|25348.8|25308.8|25329.9|25289.9|0
1648705200000|2022-03-31 05:40:00|25336.2|25296.2|25336.2|25296.2|25348.6|25308.6|25329.9|25289.9|0
1648705500000|2022-03-31 05:45:00|25333.8|25293.8|25336.1|25296.1|25342.5|25302.5|25329.9|25289.9|0
1648705800000|2022-03-31 05:50:00|25336.2|25296.2|25373.6|25333.6|25380|25340|25336.1|25296.1|0
1648706100000|2022-03-31 05:55:00|25373.7|25333.7|25370.7|25330.7|25380|25340|25367.4|25327.4|0
1648706400000|2022-03-31 06:00:00|25369.5|25329.5|25296.3|25281.3|25369.5|25333.8|25296.3|25281.3|37
1648706700000|2022-03-31 06:05:00|25298.8|25283.8|25303.8|25288.8|25318.8|25303.8|25293.8|25278.8|19
1648707000000|2022-03-31 06:10:00|25306.3|25291.3|25283.8|25268.8|25313.8|25298.8|25271.3|25256.3|41
1648707300000|2022-03-31 06:15:00|25281.3|25266.3|25283.8|25268.8|25283.8|25268.8|25263.8|25248.8|27
1648707600000|2022-03-31 06:20:00|25278.8|25263.8|25306.3|25291.3|25306.3|25291.3|25268.8|25253.8|40
1648707900000|2022-03-31 06:25:00|25303.8|25288.8|25298.8|25283.8|25303.8|25288.8|25286.3|25271.3|7
1648708200000|2022-03-31 06:30:00|25296.3|25281.3|25298.8|25283.8|25311.3|25296.3|25291.3|25276.3|26
1648708500000|2022-03-31 06:35:00|25296.3|25281.3|25268.8|25253.8|25301.3|25286.3|25266.3|25251.3|25
1648708800000|2022-03-31 06:40:00|25266.3|25251.3|25271.3|25256.3|25283.8|25268.8|25266.3|25251.3|24
1648709100000|2022-03-31 06:45:00|25273.8|25258.8|25278.8|25263.8|25291.3|25276.3|25271.3|25256.3|13
1648709400000|2022-03-31 06:50:00|25276.3|25261.3|25288.8|25273.8|25296.3|25281.3|25268.8|25253.8|9
1648709700000|2022-03-31 06:55:00|25286.3|25271.3|25336.3|25321.3|25336.3|25321.3|25278.8|25263.8|60
1648710000000|2022-03-31 07:00:00|25331.3|25316.3|25303.8|25288.8|25368.8|25353.8|25303.8|25288.8|692
1648710300000|2022-03-31 07:05:00|25301.3|25286.3|25268.8|25253.8|25306.3|25291.3|25266.3|25251.3|433
1648710600000|2022-03-31 07:10:00|25271.3|25256.3|25331.3|25316.3|25351.3|25336.3|25261.3|25246.3|320
1648710900000|2022-03-31 07:15:00|25336.3|25321.3|25333.8|25318.8|25358.8|25343.8|25311.3|25296.3|169
1648711200000|2022-03-31 07:20:00|25336.3|25321.3|25313.8|25298.8|25348.8|25333.8|25306.3|25291.3|189
1648711500000|2022-03-31 07:25:00|25311.3|25296.3|25321.3|25306.3|25346.3|25331.3|25306.3|25291.3|157
1648711800000|2022-03-31 07:30:00|25316.3|25301.3|25303.8|25288.8|25326.3|25311.3|25291.3|25276.3|177
1648712100000|2022-03-31 07:35:00|25301.3|25286.3|25313.8|25298.8|25321.3|25306.3|25296.3|25281.3|108
1648712400000|2022-03-31 07:40:00|25316.3|25301.3|25306.3|25291.3|25316.3|25301.3|25286.3|25271.3|92
1648712700000|2022-03-31 07:45:00|25303.8|25288.8|25322.8|25307.8|25325.3|25310.3|25286.3|25271.3|72
1648713000000|2022-03-31 07:50:00|25320.3|25305.3|25260.3|25245.3|25320.3|25305.3|25255.3|25240.3|152
1648713300000|2022-03-31 07:55:00|25265.3|25250.3|25280.3|25265.3|25295.3|25280.3|25250.3|25235.3|133
1648713600000|2022-03-31 08:00:00|25277.8|25262.8|25277.8|25262.8|25290.3|25275.3|25265.3|25250.3|122
1648713900000|2022-03-31 08:05:00|25280.3|25265.3|25250.3|25235.3|25280.3|25265.3|25245.3|25230.3|113
1648714200000|2022-03-31 08:10:00|25252.8|25237.8|25217.8|25202.8|25257.8|25242.8|25215.3|25200.3|130
1648714500000|2022-03-31 08:15:00|25222.8|25207.8|25230.3|25215.3|25232.8|25217.8|25207.8|25192.8|111
1648714800000|2022-03-31 08:20:00|25232.8|25217.8|25222.8|25207.8|25252.8|25237.8|25220.3|25205.3|160
1648715100000|2022-03-31 08:25:00|25225.3|25210.3|25220.3|25205.3|25235.3|25220.3|25207.8|25192.8|90
1648715400000|2022-03-31 08:30:00|25222.8|25207.8|25245.3|25230.3|25245.3|25230.3|25212.8|25197.8|102
1648715700000|2022-03-31 08:35:00|25242.8|25227.8|25240.3|25225.3|25265.3|25250.3|25225.3|25210.3|207
1648716000000|2022-03-31 08:40:00|25242.8|25227.8|25260.3|25245.3|25270.3|25255.3|25240.3|25225.3|158
1648716300000|2022-03-31 08:45:00|25262.8|25247.8|25250.3|25235.3|25265.3|25250.3|25240.3|25225.3|87
1648716600000|2022-03-31 08:50:00|25252.8|25237.8|25287.8|25272.8|25290.3|25275.3|25247.8|25232.8|100
1648716900000|2022-03-31 08:55:00|25290.3|25275.3|25287.8|25272.8|25315.3|25300.3|25285.3|25270.3|83
1648717200000|2022-03-31 09:00:00|25290.3|25275.3|25260.3|25245.3|25295.3|25280.3|25260.3|25245.3|168
1648717500000|2022-03-31 09:05:00|25262.8|25247.8|25245.3|25230.3|25267.8|25252.8|25240.3|25225.3|392
1648717800000|2022-03-31 09:10:00|25250.3|25235.3|25255.3|25240.3|25255.3|25240.3|25235.3|25220.3|334
1648718100000|2022-03-31 09:15:00|25257.8|25242.8|25295.3|25280.3|25300.3|25285.3|25255.3|25240.3|426
1648718400000|2022-03-31 09:20:00|25297.8|25282.8|25297.8|25282.8|25305.3|25290.3|25282.8|25267.8|527
1648718700000|2022-03-31 09:25:00|25300.3|25285.3|25280.3|25265.3|25307.8|25292.8|25270.3|25255.3|179
1648719000000|2022-03-31 09:30:00|25277.8|25262.8|25295.3|25280.3|25300.3|25285.3|25275.3|25260.3|30
1648719300000|2022-03-31 09:35:00|25292.8|25277.8|25287.8|25272.8|25300.3|25285.3|25280.3|25265.3|42
1648719600000|2022-03-31 09:40:00|25290.3|25275.3|25282.8|25267.8|25300.3|25285.3|25280.3|25265.3|336
1648719900000|2022-03-31 09:45:00|25280.3|25265.3|25265.3|25250.3|25285.3|25270.3|25255.3|25240.3|36
1648720200000|2022-03-31 09:50:00|25270.3|25255.3|25250.3|25235.3|25270.3|25255.3|25245.3|25230.3|45
1648720500000|2022-03-31 09:55:00|25252.8|25237.8|25245.3|25230.3|25265.3|25250.3|25242.8|25227.8|62
1648720800000|2022-03-31 10:00:00|25247.8|25232.8|25262.8|25247.8|25265.3|25250.3|25245.3|25230.3|66
1648721100000|2022-03-31 10:05:00|25265.3|25250.3|25267.8|25252.8|25277.8|25262.8|25260.3|25245.3|57
1648721400000|2022-03-31 10:10:00|25265.3|25250.3|25255.3|25240.3|25270.3|25255.3|25250.3|25235.3|45
1648721700000|2022-03-31 10:15:00|25257.8|25242.8|25222.8|25207.8|25280.3|25265.3|25222.8|25207.8|115
1648722000000|2022-03-31 10:20:00|25220.3|25205.3|25237.8|25222.8|25247.8|25232.8|25210.3|25195.3|89
1648722300000|2022-03-31 10:25:00|25240.3|25225.3|25265.3|25250.3|25270.3|25255.3|25240.3|25225.3|60
1648722600000|2022-03-31 10:30:00|25262.8|25247.8|25260.3|25245.3|25270.3|25255.3|25252.8|25237.8|38
1648722900000|2022-03-31 10:35:00|25262.8|25247.8|25257.8|25242.8|25280.3|25265.3|25255.3|25240.3|201
1648723200000|2022-03-31 10:40:00|25255.3|25240.3|25257.8|25242.8|25270.3|25255.3|25255.3|25240.3|44
1648723500000|2022-03-31 10:45:00|25260.3|25245.3|25272.8|25257.8|25272.8|25257.8|25255.3|25240.3|25
1648723800000|2022-03-31 10:50:00|25270.3|25255.3|25277.8|25262.8|25277.8|25262.8|25265.3|25250.3|28
1648724100000|2022-03-31 10:55:00|25275.3|25260.3|25270.3|25255.3|25285.3|25270.3|25265.3|25250.3|53
1648724400000|2022-03-31 11:00:00|25265.3|25250.3|25280.3|25265.3|25280.3|25265.3|25265.3|25250.3|41
1648724700000|2022-03-31 11:05:00|25277.8|25262.8|25255.3|25240.3|25287.8|25272.8|25255.3|25240.3|49
1648725000000|2022-03-31 11:10:00|25257.8|25242.8|25247.8|25232.8|25262.8|25247.8|25245.3|25230.3|42
1648725300000|2022-03-31 11:15:00|25250.3|25235.3|25245.3|25230.3|25257.8|25242.8|25245.3|25230.3|416
1648725600000|2022-03-31 11:20:00|25242.8|25227.8|25245.3|25230.3|25255.3|25240.3|25240.3|25225.3|16
1648725900000|2022-03-31 11:25:00|25242.8|25227.8|25237.8|25222.8|25247.8|25232.8|25235.3|25220.3|400
1648726200000|2022-03-31 11:30:00|25235.3|25220.3|25247.8|25232.8|25247.8|25232.8|25232.8|25217.8|23
1648726500000|2022-03-31 11:35:00|25245.3|25230.3|25247.8|25232.8|25262.8|25247.8|25242.8|25227.8|548
1648726800000|2022-03-31 11:40:00|25250.3|25235.3|25281.2|25266.2|25281.2|25266.2|25245.3|25230.3|33
1648727100000|2022-03-31 11:45:00|25283.7|25268.7|25296.2|25281.2|25298.7|25283.7|25278.7|25263.7|48
1648727400000|2022-03-31 11:50:00|25293.7|25278.7|25288.7|25273.7|25298.7|25283.7|25288.7|25273.7|29
1648727700000|2022-03-31 11:55:00|25291.2|25276.2|25286.2|25271.2|25293.7|25278.7|25281.2|25266.2|28
1648728000000|2022-03-31 12:00:00|25283.7|25268.7|25293.7|25278.7|25296.2|25281.2|25283.7|25268.7|24
1648728300000|2022-03-31 12:05:00|25291.2|25276.2|25296.2|25281.2|25303.7|25288.7|25288.7|25273.7|68
1648728600000|2022-03-31 12:10:00|25293.7|25278.7|25308.7|25293.7|25311.2|25296.2|25293.7|25278.7|69
1648728900000|2022-03-31 12:15:00|25313.7|25298.7|25298.7|25283.7|25313.7|25298.7|25298.7|25283.7|62
1648729200000|2022-03-31 12:20:00|25301.2|25286.2|25306.2|25291.2|25306.2|25291.2|25288.7|25273.7|248
1648729500000|2022-03-31 12:25:00|25303.7|25288.7|25308.7|25293.7|25308.7|25293.7|25303.7|25288.7|22
1648729800000|2022-03-31 12:30:00|25303.7|25288.7|25298.7|25283.7|25313.7|25298.7|25296.2|25281.2|55
1648730100000|2022-03-31 12:35:00|25301.2|25286.2|25303.7|25288.7|25303.7|25288.7|25278.7|25263.7|68
1648730400000|2022-03-31 12:40:00|25298.7|25283.7|25313.7|25298.7|25313.7|25298.7|25298.7|25283.7|33
1648730700000|2022-03-31 12:45:00|25308.7|25293.7|25293.7|25278.7|25313.7|25298.7|25293.7|25278.7|44
1648731000000|2022-03-31 12:50:00|25296.2|25281.2|25293.7|25278.7|25303.7|25288.7|25278.7|25263.7|96
1648731300000|2022-03-31 12:55:00|25291.2|25276.2|25313.7|25298.7|25316.2|25301.2|25288.7|25273.7|60
1648731600000|2022-03-31 13:00:00|25311.2|25296.2|25321.2|25306.2|25333.7|25318.7|25303.7|25288.7|629
1648731900000|2022-03-31 13:05:00|25318.7|25303.7|25318.7|25303.7|25338.7|25323.7|25318.7|25303.7|82
1648732200000|2022-03-31 13:10:00|25321.2|25306.2|25268.7|25253.7|25323.7|25308.7|25241.2|25226.2|169
1648732500000|2022-03-31 13:15:00|25271.2|25256.2|25236.2|25221.2|25271.2|25256.2|25213.7|25198.7|127
1648732800000|2022-03-31 13:20:00|25233.7|25218.7|25238.7|25223.7|25253.7|25238.7|25226.2|25211.2|98
1648733100000|2022-03-31 13:25:00|25241.2|25226.2|25233.7|25218.7|25243.7|25228.7|25226.2|25211.2|81
1648733400000|2022-03-31 13:30:00|25238.7|25223.7|25223.7|25208.7|25258.7|25243.7|25223.7|25208.7|115
1648733700000|2022-03-31 13:35:00|25218.7|25203.7|25211.2|25196.2|25228.7|25213.7|25188.7|25173.7|173
1648734000000|2022-03-31 13:40:00|25208.7|25193.7|25186.2|25171.2|25223.7|25208.7|25183.7|25168.7|868
1648734300000|2022-03-31 13:45:00|25183.7|25168.7|25218.7|25203.7|25228.7|25213.7|25173.7|25158.7|2163
1648734600000|2022-03-31 13:50:00|25216.2|25201.2|25206.2|25191.2|25243.7|25228.7|25193.7|25178.7|106
1648734900000|2022-03-31 13:55:00|25203.7|25188.7|25213.7|25198.7|25233.7|25218.7|25193.7|25178.7|148
1648735200000|2022-03-31 14:00:00|25208.7|25193.7|25181.2|25166.2|25221.2|25206.2|25173.7|25158.7|151
1648735500000|2022-03-31 14:05:00|25183.7|25168.7|25143.7|25128.7|25198.7|25183.7|25136.2|25121.2|184
1648735800000|2022-03-31 14:10:00|25142.4|25127.4|25142.4|25127.4|25157.4|25142.4|25117.4|25102.4|182
1648736100000|2022-03-31 14:15:00|25147.4|25132.4|25127.4|25112.4|25157.4|25142.4|25107.4|25092.4|134
1648736400000|2022-03-31 14:20:00|25129.9|25114.9|25102.4|25087.4|25139.9|25124.9|25077.4|25062.4|265
1648736700000|2022-03-31 14:25:00|25099.9|25084.9|25082.4|25067.4|25107.4|25092.4|25082.4|25067.4|504
1648737000000|2022-03-31 14:30:00|25084.9|25069.9|25077.4|25062.4|25089.9|25074.9|25052.4|25037.4|297
1648737300000|2022-03-31 14:35:00|25082.4|25067.4|25092.4|25077.4|25107.4|25092.4|25082.4|25067.4|139
1648737600000|2022-03-31 14:40:00|25089.9|25074.9|25109.9|25094.9|25112.4|25097.4|25077.4|25062.4|122
1648737900000|2022-03-31 14:45:00|25107.4|25092.4|25152.4|25137.4|25172.4|25157.4|25102.4|25087.4|242
1648738200000|2022-03-31 14:50:00|25149.9|25134.9|25137.4|25122.4|25162.4|25147.4|25132.4|25117.4|124
1648738500000|2022-03-31 14:55:00|25142.4|25127.4|25159.9|25144.9|25182.4|25167.4|25142.4|25127.4|157
1648738800000|2022-03-31 15:00:00|25157.4|25142.4|25132.4|25117.4|25164.9|25149.9|25122.4|25107.4|125
1648739100000|2022-03-31 15:05:00|25129.9|25114.9|25094.9|25079.9|25132.4|25117.4|25082.4|25067.4|160
1648739400000|2022-03-31 15:10:00|25092.4|25077.4|25107.4|25092.4|25107.4|25092.4|25084.9|25069.9|167
1648739700000|2022-03-31 15:15:00|25112.4|25097.4|25097.4|25082.4|25114.9|25099.9|25087.4|25072.4|159
1648740000000|2022-03-31 15:20:00|25092.4|25077.4|25072.4|25057.4|25094.9|25079.9|25067.4|25052.4|235
1648740300000|2022-03-31 15:25:00|25067.4|25052.4|25074.9|25059.9|25092.4|25077.4|25047.4|25032.4|786
1648740600000|2022-03-31 15:30:00|25077.4|25062.4|25024.9|25009.9|25092.4|25077.4|25012.4|24997.4|797
1648740900000|2022-03-31 15:35:00|25022.4|25007.4|25062.4|25047.4|25062.4|25047.4|25022.4|25007.4|555
1648741200000|2022-03-31 15:40:00|25067.4|25052.4|25062.4|25047.4|25084.9|25069.9|25054.9|25039.9|173
1648741500000|2022-03-31 15:45:00|25064.9|25049.9|25062.4|25047.4|25069.9|25054.9|25054.9|25039.9|53
1648741800000|2022-03-31 15:50:00|25064.9|25044.9|25059.9|25039.9|25074.9|25054.9|25059.9|25039.9|41
1648742100000|2022-03-31 15:55:00|25064.9|25034.9|25074.9|25054.9|25079.9|25059.9|25049.9|25024.9|44
1648742400000|2022-03-31 16:00:00|25079.9|25049.9|25054.9|25029.9|25084.9|25064.9|25049.9|25029.9|21
1648742700000|2022-03-31 16:05:00|25049.9|25024.9|25069.9|25044.9|25069.9|25044.9|25044.9|25019.9|10
1648743000000|2022-03-31 16:10:00|25064.9|25049.9|25054.9|25034.9|25069.9|25049.9|25049.9|25029.9|16
1648743300000|2022-03-31 16:15:00|25059.9|25039.9|25074.9|25049.9|25079.9|25059.9|25054.9|25034.9|27
1648743600000|2022-03-31 16:20:00|25069.9|25044.9|25054.9|25034.9|25074.9|25044.9|25054.9|25034.9|19
1648743900000|2022-03-31 16:25:00|25049.9|25029.9|25049.9|25024.9|25054.9|25034.9|25039.9|25014.9|22
1648744200000|2022-03-31 16:30:00|25054.9|25029.9|25029.9|25009.9|25054.9|25034.9|25029.9|25009.9|32
1648744500000|2022-03-31 16:35:00|25034.9|25014.9|25029.9|25004.9|25039.9|25019.9|25019.9|24999.9|49
1648744800000|2022-03-31 16:40:00|25034.9|25009.9|25024.9|24999.9|25034.9|25014.9|25024.9|24999.9|26
1648745100000|2022-03-31 16:45:00|25029.9|25004.9|25014.9|24989.9|25029.9|25004.9|24999.9|24979.9|31
1648745400000|2022-03-31 16:50:00|25009.9|24994.9|25014.9|24994.9|25019.9|24999.9|25009.9|24984.9|33
1648745700000|2022-03-31 16:55:00|25019.9|24999.9|25019.9|24994.9|25019.9|24999.9|25009.9|24989.9|15
1648746000000|2022-03-31 17:00:00|25014.9|24999.9|25034.9|25009.9|25039.9|25014.9|25014.9|24994.9|12
1648746300000|2022-03-31 17:05:00|25029.9|25014.9|25004.9|24984.9|25034.9|25014.9|24999.9|24984.9|30
1648746600000|2022-03-31 17:10:00|24999.9|24979.9|24999.9|24974.9|25009.9|24984.9|24989.9|24969.9|27
1648746900000|2022-03-31 17:15:00|24994.9|24969.9|25014.9|24994.9|25019.9|24994.9|24989.9|24969.9|11
1648747200000|2022-03-31 17:20:00|25009.9|24989.9|24999.9|24974.9|25014.9|24989.9|24999.9|24974.9|13
1648747500000|2022-03-31 17:25:00|24994.9|24969.9|25009.9|24984.9|25014.9|24989.9|24989.9|24969.9|8
1648747800000|2022-03-31 17:30:00|25004.9|24989.9|24999.9|24974.9|25019.9|24994.9|24989.9|24969.9|9
1648748100000|2022-03-31 17:35:00|24994.9|24969.9|24989.9|24964.9|24994.9|24974.9|24984.9|24959.9|8
1648748400000|2022-03-31 17:40:00|24994.9|24969.9|25004.9|24979.9|25009.9|24984.9|24994.9|24969.9|11
1648748700000|2022-03-31 17:45:00|24999.9|24984.9|24999.9|24979.9|25004.9|24984.9|24994.9|24969.9|7
1648749000000|2022-03-31 17:50:00|25004.9|24984.9|25004.9|24984.9|25019.9|24994.9|24999.9|24979.9|11
1648749300000|2022-03-31 17:55:00|24999.9|24979.9|24989.9|24964.9|25009.9|24989.9|24984.9|24964.9|19
1648749600000|2022-03-31 18:00:00|24984.9|24959.9|24979.9|24954.9|24984.9|24964.9|24969.9|24949.9|15
1648749900000|2022-03-31 18:05:00|24974.9|24949.9|24974.9|24954.9|24979.9|24959.9|24969.9|24949.9|9
1648750200000|2022-03-31 18:10:00|24969.9|24949.9|24969.9|24949.9|24984.9|24959.9|24969.9|24949.9|11
1648750500000|2022-03-31 18:15:00|24974.9|24939.9|24969.9|24949.9|24974.9|24949.9|24959.9|24934.9|26
1648750800000|2022-03-31 18:20:00|24974.9|24944.9|24974.9|24949.9|24979.9|24954.9|24969.9|24944.9|8
1648751100000|2022-03-31 18:25:00|24979.9|24954.9|24969.9|24954.9|24979.9|24959.9|24959.9|24939.9|28
1648751400000|2022-03-31 18:30:00|24967.4|24952.4|24959.9|24944.9|24969.9|24954.9|24959.9|24944.9|7
1648751700000|2022-03-31 18:35:00|24962.4|24947.4|24967.4|24952.4|24977.4|24962.4|24957.4|24942.4|7
1648752000000|2022-03-31 18:40:00|24969.9|24954.9|24962.4|24947.4|24969.9|24954.9|24952.4|24937.4|7
1648752300000|2022-03-31 18:45:00|24964.9|24949.9|24962.4|24947.4|24972.4|24957.4|24952.4|24937.4|22
1648752600000|2022-03-31 18:50:00|24959.9|24944.9|24959.9|24944.9|24964.9|24949.9|24957.4|24942.4|5
1648752900000|2022-03-31 18:55:00|24957.4|24942.4|24987.4|24972.4|24987.4|24972.4|24957.4|24942.4|13
1648753200000|2022-03-31 19:00:00|24989.9|24974.9|25004.9|24989.9|25027.4|25012.4|24989.9|24974.9|25
1648753500000|2022-03-31 19:05:00|25002.4|24987.4|24997.4|24982.4|25014.9|24999.9|24994.9|24979.9|8
1648753800000|2022-03-31 19:10:00|24999.9|24984.9|24989.9|24974.9|24999.9|24984.9|24982.4|24967.4|7
1648754100000|2022-03-31 19:15:00|24992.4|24977.4|24982.4|24967.4|24997.4|24982.4|24982.4|24967.4|22
1648754400000|2022-03-31 19:20:00|24974.9|24959.9|24967.4|24952.4|24977.4|24962.4|24967.4|24952.4|12
1648754700000|2022-03-31 19:25:00|24962.4|24947.4|24962.4|24947.4|24967.4|24952.4|24947.4|24932.4|22
1648755000000|2022-03-31 19:30:00|24959.9|24944.9|24949.9|24934.9|24962.4|24947.4|24932.4|24917.4|21
1648755300000|2022-03-31 19:35:00|24947.4|24932.4|24954.9|24939.9|24964.9|24949.9|24942.4|24927.4|37
1648755600000|2022-03-31 19:40:00|24952.4|24937.4|24932.4|24917.4|24952.4|24937.4|24927.4|24912.4|13
1648755900000|2022-03-31 19:45:00|24934.9|24919.9|24934.9|24919.9|24947.4|24932.4|24922.4|24907.4|48
1648756200000|2022-03-31 19:50:00|24932.4|24917.4|24897.4|24882.4|24942.4|24927.4|24897.4|24882.4|42
1648756500000|2022-03-31 19:55:00|24892.4|24877.4|24892.4|24877.4|24907.4|24892.4|24869.9|24854.9|46
1648756800000|2022-03-31 20:00:00|24899.9|24859.9|24909.8|24869.8|24974.6|24934.6|24887.8|24847.8|0
1648757100000|2022-03-31 20:05:00|24911.6|24871.6|24939.2|24899.2|24943.5|24903.5|24896|24856|0
1648757400000|2022-03-31 20:10:00|24941|24901|24998.9|24958.9|25008.3|24968.3|24941|24901|0
1648757700000|2022-03-31 20:15:00|24997.1|24957.1|24990.8|24950.8|25010.8|24970.8|24983.3|24943.3|0
1648758000000|2022-03-31 20:20:00|24992.1|24952.1|24953.3|24913.3|24994.6|24954.6|24953.3|24913.3|0
1648758300000|2022-03-31 20:25:00|24952.7|24912.7|24967.1|24927.1|24973.3|24933.3|24943.9|24903.9|0
1648758600000|2022-03-31 20:30:00|24967|24927|24975.2|24935.2|24983.3|24943.3|24965.2|24925.2|0
1648758900000|2022-03-31 20:35:00|24973.9|24933.9|24980.8|24940.8|24988.9|24948.9|24968.9|24928.9|0
1648759200000|2022-03-31 20:40:00|24982.1|24942.1|24989|24949|24992.8|24952.8|24982.1|24942.1|0
1648759500000|2022-03-31 20:45:00|24989.1|24949.1|24990.9|24950.9|24999|24959|24972.1|24932.1|0
1648759800000|2022-03-31 20:50:00|24992.8|24952.8|24987.1|24947.1|24995.9|24955.9|24973.4|24933.4|0
1648760100000|2022-03-31 20:55:00|24987.2|24947.2|24989|24949|24992.8|24952.8|24982.8|24942.8|0
1648760400000|2022-03-31 21:00:00|24986.6|24946.6|24977.7|24937.7|24989.6|24949.6|24977.7|24937.7|0
1648760700000|2022-03-31 21:05:00|24977.1|24937.1|24977.1|24937.1|24980.1|24940.1|24976.5|24936.5|0
1648761000000|2022-03-31 21:10:00|24977.7|24937.7|24978.3|24938.3|24978.9|24938.9|24976.5|24936.5|0
1648761300000|2022-03-31 21:15:00|24978.9|24938.9|24978.6|24938.6|24979.2|24939.2|24976.7|24936.7|0
1648761600000|2022-03-31 21:20:00|24978|24938|24971.8|24931.8|24978|24938|24971.8|24931.8|0
1648761900000|2022-03-31 21:25:00|24973.7|24933.7|24963.9|24923.9|24975.5|24935.5|24963.9|24923.9|0
1648762200000|2022-03-31 21:30:00|24966.9|24926.9|24962.5|24922.5|24968.8|24928.8|24960|24920|0
1648762500000|2022-03-31 21:35:00|24963.1|24923.1|24957.6|24917.6|24963.1|24923.1|24955.7|24915.7|0
1648762800000|2022-03-31 21:40:00|24958.2|24918.2|24963.7|24923.7|24963.7|24923.7|24955.7|24915.7|0
1648763100000|2022-03-31 21:45:00|24961.8|24921.8|24964.3|24924.3|24969.8|24929.8|24961.8|24921.8|0
1648763400000|2022-03-31 21:50:00|24965.5|24925.5|24967.4|24927.4|24975.3|24935.3|24965.5|24925.5|0
1648763700000|2022-03-31 21:55:00|24968.6|24928.6|24975.3|24935.3|24979|24939|24968.6|24928.6|0
1648764000000|2022-03-31 22:00:00|24975.2|24935.2|25000.8|24960.8|25008.9|24968.9|24974.5|24934.5|0
1648764300000|2022-03-31 22:05:00|25000.2|24960.2|24996.6|24956.6|25007.9|24967.9|24994.1|24954.1|0
1648764600000|2022-03-31 22:10:00|24996.7|24956.7|24983.5|24943.5|24998.5|24958.5|24980.4|24940.4|0
1648764900000|2022-03-31 22:15:00|24984.8|24944.8|24971|24931|24987.3|24947.3|24964.8|24924.8|0
1648765200000|2022-03-31 22:20:00|24968.5|24928.5|24966.6|24926.6|24972.9|24932.9|24957.2|24917.2|0
1648765500000|2022-03-31 22:25:00|24966.7|24926.7|24959.1|24919.1|24968.5|24928.5|24959.1|24919.1|0
1648765800000|2022-03-31 22:30:00|24959.7|24919.7|24982.9|24942.9|24982.9|24942.9|24959.7|24919.7|0
1648766100000|2022-03-31 22:35:00|24983.5|24943.5|24988.5|24948.5|24992.3|24952.3|24982.9|24942.9|0
1648766400000|2022-03-31 22:40:00|24988.6|24948.6|24991.6|24951.6|24994.1|24954.1|24988.6|24948.6|0
1648766700000|2022-03-31 22:45:00|24991.7|24951.7|24988.5|24948.5|24998.5|24958.5|24988.5|24948.5|0
1648767000000|2022-03-31 22:50:00|24988.6|24948.6|24992.3|24952.3|24998.5|24958.5|24988.6|24948.6|0
1648767300000|2022-03-31 22:55:00|24994.1|24954.1|24992.3|24952.3|24994.1|24954.1|24986.6|24946.6|0
1648767600000|2022-03-31 23:00:00|24994.1|24954.1|24990.4|24950.4|24998.5|24958.5|24990.4|24950.4|0
1648767900000|2022-03-31 23:05:00|24988.5|24948.5|24994.1|24954.1|24996.6|24956.6|24986.6|24946.6|0
1648768200000|2022-03-31 23:10:00|24992.3|24952.3|24996.6|24956.6|24999.2|24959.2|24990.4|24950.4|0
1648768500000|2022-03-31 23:15:00|24994.1|24954.1|24998.5|24958.5|25004.2|24964.2|24990.4|24950.4|0
1648768800000|2022-03-31 23:20:00|24999.2|24959.2|24999.2|24959.2|25000.4|24960.4|24990.4|24950.4|0
1648769100000|2022-03-31 23:25:00|24999.1|24959.1|25000.4|24960.4|25000.4|24960.4|24994.1|24954.1|0
1648769400000|2022-03-31 23:30:00|24998.5|24958.5|24996.6|24956.6|25006|24966|24992.3|24952.3|0
1648769700000|2022-03-31 23:35:00|24996.7|24956.7|25004.2|24964.2|25006|24966|24996.7|24956.7|0
1648770000000|2022-03-31 23:40:00|25004.1|24964.1|25014.2|24974.2|25019.8|24979.8|25002.3|24962.3|0
1648770300000|2022-03-31 23:45:00|25014.1|24974.1|24994.1|24954.1|25014.1|24974.1|24994.1|24954.1|0
1648770600000|2022-03-31 23:50:00|24994.2|24954.2|25002.3|24962.3|25002.3|24962.3|24990.4|24950.4|0
1648770900000|2022-03-31 23:55:00|25004.2|24964.2|24998.5|24958.5|25004.2|24964.2|24996.6|24956.6|0
1648771200000|2022-04-01 00:00:00|24998.6|24958.6|24984.8|24944.8|25016|24976|24976.6|24936.6|0
1648771500000|2022-04-01 00:05:00|24986.6|24946.6|24990.4|24950.4|25000.4|24960.4|24976.6|24936.6|0
1648771800000|2022-04-01 00:10:00|24988.5|24948.5|24998.5|24958.5|25004.2|24964.2|24978.5|24938.5|0
1648772100000|2022-04-01 00:15:00|24996.6|24956.6|24961.2|24921.2|25004.2|24964.2|24954.9|24914.9|0
1648772400000|2022-04-01 00:20:00|24958.8|24918.8|24973.8|24933.8|24980.1|24940.1|24954.9|24914.9|0
1648772700000|2022-04-01 00:25:00|24973.7|24933.7|24964.3|24924.3|24980|24940|24954.9|24914.9|0
1648773000000|2022-04-01 00:30:00|24965.5|24925.5|24954.8|24914.8|24967.4|24927.4|24954.8|24914.8|0
1648773300000|2022-04-01 00:35:00|24954.7|24914.7|24983.8|24943.8|24986.2|24946.2|24948.5|24908.5|0
1648773600000|2022-04-01 00:40:00|24980|24940|24998.7|24958.7|25005|24965|24980|24940|0
1648773900000|2022-04-01 00:45:00|24998.8|24958.8|24992.5|24952.5|24998.8|24958.8|24986.2|24946.2|0
1648774200000|2022-04-01 00:50:00|24992.4|24952.4|24998.6|24958.6|25004.9|24964.9|24979.9|24939.9|0
1648774500000|2022-04-01 00:55:00|24999.8|24959.8|25017.5|24977.5|25017.5|24977.5|24992.3|24952.3|0
1648774800000|2022-04-01 01:00:00|25016.3|24976.3|25011.2|24971.2|25017.5|24977.5|25004.9|24964.9|0
1648775100000|2022-04-01 01:05:00|25012.4|24972.4|25011.3|24971.3|25017.5|24977.5|25004.9|24964.9|0
1648775400000|2022-04-01 01:10:00|25011.2|24971.2|25023.8|24983.8|25023.8|24983.8|25011.2|24971.2|0
1648775700000|2022-04-01 01:15:00|25023.7|24983.7|25031.4|24991.4|25037.7|24997.7|25023.7|24983.7|0
1648776000000|2022-04-01 01:20:00|25032.6|24992.6|25043.9|25003.9|25050.2|25010.2|25031.4|24991.4|0
1648776300000|2022-04-01 01:25:00|25045.1|25005.1|25037.6|24997.6|25050.1|25010.1|25031.3|24991.3|0
1648776600000|2022-04-01 01:30:00|25035.2|24995.2|25031.4|24991.4|25040.7|25000.7|25025.1|24985.1|0
1648776900000|2022-04-01 01:35:00|25029|24989|24993.7|24953.7|25029|24989|24987.4|24947.4|0
1648777200000|2022-04-01 01:40:00|24993.8|24953.8|25000|24960|25006.4|24966.4|24993.7|24953.7|0
1648777500000|2022-04-01 01:45:00|25000.1|24960.1|24993.8|24953.8|25006.3|24966.3|24993.7|24953.7|0
1648777800000|2022-04-01 01:50:00|24994.9|24954.9|25018.7|24978.7|25025.1|24985.1|24994.9|24954.9|0
1648778100000|2022-04-01 01:55:00|25021.1|24981.1|25019|24979|25025.2|24985.2|25012.7|24972.7|0
1648778400000|2022-04-01 02:00:00|25016.6|24976.6|25025.3|24985.3|25025.4|24985.4|25012.7|24972.7|0
1648778700000|2022-04-01 02:05:00|25022.9|24982.9|25006.5|24966.5|25022.9|24982.9|25006.5|24966.5|0
1648779000000|2022-04-01 02:10:00|25008.9|24968.9|25013.2|24973.2|25019.5|24979.5|25008.9|24968.9|0
1648779300000|2022-04-01 02:15:00|25013.3|24973.3|25013.3|24973.3|25019.5|24979.5|25013.2|24973.2|0
1648779600000|2022-04-01 02:20:00|25015.6|24975.6|25007|24967|25019.5|24979.5|25000.6|24960.6|0
1648779900000|2022-04-01 02:25:00|25004.6|24964.6|25013.2|24973.2|25019.5|24979.5|25000.7|24960.7|0
1648780200000|2022-04-01 02:30:00|25014.4|24974.4|25032|24992|25032|24992|25013.2|24973.2|0
1648780500000|2022-04-01 02:35:00|25034.3|24994.3|25044.6|25004.6|25050.8|25010.8|25034.3|24994.3|0
1648780800000|2022-04-01 02:40:00|25045.7|25005.7|25050.9|25010.9|25057.1|25017.1|25044.5|25004.5|0
1648781100000|2022-04-01 02:45:00|25050.8|25010.8|25053.8|25013.8|25054|25014|25041.3|25001.3|0
1648781400000|2022-04-01 02:50:00|25052.6|25012.6|25047.5|25007.5|25053.8|25013.8|25047.5|25007.5|0
1648781700000|2022-04-01 02:55:00|25045.1|25005.1|25047.6|25007.6|25047.6|25007.6|25041.3|25001.3|0
1648782000000|2022-04-01 03:00:00|25047.6|25007.6|25054|25014|25060.2|25020.2|25047.6|25007.6|0
1648782300000|2022-04-01 03:05:00|25053.9|25013.9|25047.6|25007.6|25054|25014|25047.6|25007.6|0
1648782600000|2022-04-01 03:10:00|25047.7|25007.7|25060.2|25020.2|25066.4|25026.4|25047.7|25007.7|0
1648782900000|2022-04-01 03:15:00|25061.4|25021.4|25060.2|25020.2|25066.5|25026.5|25060.2|25020.2|0
1648783200000|2022-04-01 03:20:00|25060.3|25020.3|25054|25014|25060.3|25020.3|25054|25014|0
1648783500000|2022-04-01 03:25:00|25055.2|25015.2|25053.9|25013.9|25060.2|25020.2|25053.9|25013.9|0
1648783800000|2022-04-01 03:30:00|25056.3|25016.3|25060.1|25020.1|25060.2|25020.2|25053.9|25013.9|0
1648784100000|2022-04-01 03:35:00|25057.7|25017.7|25053.8|25013.8|25060.1|25020.1|25047.5|25007.5|0
1648784400000|2022-04-01 03:40:00|25051.4|25011.4|25053.8|25013.8|25060.1|25020.1|25047.5|25007.5|0
1648784700000|2022-04-01 03:45:00|25052.6|25012.6|25053.8|25013.8|25053.8|25013.8|25050.6|25010.6|0
1648785000000|2022-04-01 03:50:00|25056.2|25016.2|25060|25020|25066.3|25026.3|25056.2|25016.2|0
1648785300000|2022-04-01 03:55:00|25059.9|25019.9|25060|25020|25060|25020|25053.7|25013.7|0
1648785600000|2022-04-01 04:00:00|25061.2|25021.2|25047.5|25007.5|25063.2|25023.2|25047.5|25007.5|0
1648785900000|2022-04-01 04:05:00|25047.6|25007.6|25053.8|25013.8|25053.8|25013.8|25047.5|25007.5|0
1648786200000|2022-04-01 04:10:00|25055|25015|25053.8|25013.8|25060|25020|25053.8|25013.8|0
1648786500000|2022-04-01 04:15:00|25053.9|25013.9|25047.6|25007.6|25053.9|25013.9|25047.6|25007.6|0
1648786800000|2022-04-01 04:20:00|25050|25010|25053.8|25013.8|25053.9|25013.9|25047.6|25007.6|0
1648787400000|2022-04-01 04:30:00|25056.2|25016.2|25047.5|25007.5|25060|25020|25047.5|25007.5|0
1648787700000|2022-04-01 04:35:00|25049.9|25009.9|25053.7|25013.7|25053.7|25013.7|25047.4|25007.4|0
1648788000000|2022-04-01 04:40:00|25053.6|25013.6|25047.3|25007.3|25053.6|25013.6|25041|25001|0
1648788300000|2022-04-01 04:45:00|25053.5|25013.5|25059.8|25019.8|25066|25026|25053.5|25013.5|0
1648788600000|2022-04-01 04:50:00|25059.7|25019.7|25047.2|25007.2|25059.7|25019.7|25047.2|25007.2|0
1648788900000|2022-04-01 04:55:00|25048.4|25008.4|25053.4|25013.4|25059.8|25019.8|25048.4|25008.4|0
1648789200000|2022-04-01 05:00:00|25051|25011|25053.5|25013.5|25053.5|25013.5|25047.1|25007.1|0
1648789500000|2022-04-01 05:05:00|25054.7|25014.7|25062.5|25022.5|25066.9|25026.9|25054.7|25014.7|0
1648789800000|2022-04-01 05:10:00|25060.6|25020.6|25085.7|25045.7|25085.7|25045.7|25060.5|25020.5|0
1648790100000|2022-04-01 05:15:00|25083.3|25043.3|25085.5|25045.5|25085.7|25045.7|25079.4|25039.4|0
1648790400000|2022-04-01 05:20:00|25083.1|25043.1|25085.8|25045.8|25085.9|25045.9|25079.2|25039.2|0
1648790700000|2022-04-01 05:25:00|25090.5|25050.5|25095.1|25055.1|25104.5|25064.5|25090.5|25050.5|0
1648791000000|2022-04-01 05:30:00|25096.3|25056.3|25078.1|25038.1|25098.3|25058.3|25075|25035|0
1648791300000|2022-04-01 05:35:00|25079.2|25039.2|25068.6|25028.6|25081.2|25041.2|25068.6|25028.6|0
1648791600000|2022-04-01 05:40:00|25069.8|25029.8|25074.9|25034.9|25075|25035|25068.6|25028.6|0
1648791900000|2022-04-01 05:45:00|25072.6|25032.6|25056.2|25016.2|25072.6|25032.6|25056.2|25016.2|0
1648792200000|2022-04-01 05:50:00|25056.1|25016.1|25056.1|25016.1|25062.4|25022.4|25049.8|25009.8|0
1648792500000|2022-04-01 05:55:00|25054.9|25014.9|25037.3|24997.3|25062.3|25022.3|25037.3|24997.3|0
1648792800000|2022-04-01 06:00:00|25034.9|24994.9|25022.4|25007.4|25034.9|25009.9|24994.9|24972.3|21
1648793100000|2022-04-01 06:05:00|25024.9|25009.9|25002.4|24987.4|25029.9|25014.9|24987.4|24972.4|19
1648793400000|2022-04-01 06:10:00|25004.9|24989.9|25017.4|25002.4|25019.9|25004.9|24999.9|24984.9|9
1648793700000|2022-04-01 06:15:00|25019.9|25004.9|25017.4|25002.4|25022.4|25007.4|25007.4|24992.4|9
1648794000000|2022-04-01 06:20:00|25019.9|25004.9|25059.9|25044.9|25062.4|25047.4|25019.9|25004.9|46
1648794300000|2022-04-01 06:25:00|25057.4|25042.4|25044.9|25029.9|25074.9|25059.9|25042.4|25027.4|35
1648794600000|2022-04-01 06:30:00|25042.4|25027.4|25054.9|25039.9|25064.9|25049.9|25039.9|25024.9|17
1648794900000|2022-04-01 06:35:00|25057.4|25042.4|25057.4|25042.4|25067.4|25052.4|25049.9|25034.9|10
1648795200000|2022-04-01 06:40:00|25059.9|25044.9|25054.9|25039.9|25062.4|25047.4|25044.9|25029.9|29
1648795500000|2022-04-01 06:45:00|25057.4|25042.4|25057.4|25042.4|25072.4|25057.4|25057.4|25042.4|27
1648795800000|2022-04-01 06:50:00|25059.9|25044.9|25064.9|25049.9|25067.4|25052.4|25052.4|25037.4|47
1648796100000|2022-04-01 06:55:00|25067.4|25052.4|25064.9|25049.9|25094.9|25079.9|25034.9|25019.9|195
1648796400000|2022-04-01 07:00:00|25062.4|25047.4|24987.4|24972.4|25084.9|25069.9|24984.9|24969.9|810
1648796700000|2022-04-01 07:05:00|24982.4|24967.4|24997.4|24982.4|25017.4|25002.4|24952.4|24937.4|377
1648797000000|2022-04-01 07:10:00|24994.9|24979.9|24999.9|24984.9|25042.4|25027.4|24982.4|24967.4|403
1648797300000|2022-04-01 07:15:00|25002.4|24987.4|25092.4|25077.4|25097.4|25082.4|25002.4|24987.4|285
1648797600000|2022-04-01 07:20:00|25094.9|25079.9|25087.4|25072.4|25132.4|25117.4|25087.4|25072.4|389
1648797900000|2022-04-01 07:25:00|25092.4|25077.4|25057.4|25042.4|25092.4|25077.4|25052.4|25037.4|265
1648798200000|2022-04-01 07:30:00|25052.4|25037.4|25049.9|25034.9|25077.4|25062.4|25047.4|25032.4|180
1648798500000|2022-04-01 07:35:00|25052.4|25037.4|25057.4|25042.4|25067.4|25052.4|25032.4|25017.4|185
1648798800000|2022-04-01 07:40:00|25054.9|25039.9|25044.9|25029.9|25077.4|25062.4|25027.4|25012.4|210
1648799100000|2022-04-01 07:45:00|25047.4|25032.4|25084.9|25069.9|25087.4|25072.4|25039.9|25024.9|119
1648799400000|2022-04-01 07:50:00|25087.4|25072.4|25094.9|25079.9|25107.4|25092.4|25082.4|25067.4|124
1648799700000|2022-04-01 07:55:00|25092.4|25077.4|25097.4|25082.4|25102.4|25087.4|25082.4|25067.4|76
1648800000000|2022-04-01 08:00:00|25092.4|25077.4|25142.4|25127.4|25142.4|25127.4|25082.4|25067.4|169
1648800300000|2022-04-01 08:05:00|25147.4|25132.4|25104.9|25089.9|25147.4|25132.4|25102.4|25087.4|183
1648800600000|2022-04-01 08:10:00|25102.4|25087.4|25082.4|25067.4|25117.4|25102.4|25079.9|25064.9|102
1648800900000|2022-04-01 08:15:00|25084.9|25069.9|25074.9|25059.9|25107.4|25092.4|25069.9|25054.9|193
1648801200000|2022-04-01 08:20:00|25077.4|25062.4|25122.4|25107.4|25127.4|25112.4|25074.9|25059.9|246
1648801500000|2022-04-01 08:25:00|25127.4|25112.4|25117.4|25102.4|25129.9|25114.9|25097.4|25082.4|119
1648801800000|2022-04-01 08:30:00|25114.9|25099.9|25117.4|25102.4|25129.9|25114.9|25104.9|25089.9|102
1648802100000|2022-04-01 08:35:00|25119.9|25104.9|25124.9|25109.9|25142.4|25127.4|25112.4|25097.4|192
1648802400000|2022-04-01 08:40:00|25122.4|25107.4|25147.4|25132.4|25152.4|25137.4|25122.4|25107.4|403
1648802700000|2022-04-01 08:45:00|25144.9|25129.9|25172.4|25157.4|25187.4|25172.4|25144.9|25129.9|125
1648803000000|2022-04-01 08:50:00|25174.9|25159.9|25172.4|25157.4|25179.9|25164.9|25162.4|25147.4|94
1648803300000|2022-04-01 08:55:00|25174.9|25159.9|25164.9|25149.9|25174.9|25159.9|25152.4|25137.4|76
1648803600000|2022-04-01 09:00:00|25162.4|25147.4|25142.4|25127.4|25162.4|25147.4|25137.4|25122.4|88
1648803900000|2022-04-01 09:05:00|25147.4|25132.4|25117.4|25102.4|25147.4|25132.4|25107.4|25092.4|97
1648804200000|2022-04-01 09:10:00|25119.9|25104.9|25142.4|25127.4|25142.4|25127.4|25107.4|25092.4|62
1648804500000|2022-04-01 09:15:00|25147.4|25132.4|25134|25119|25157.4|25142.4|25129|25114|53
1648804800000|2022-04-01 09:20:00|25136.5|25121.5|25196.5|25181.5|25214|25199|25129|25114|1056
1648805100000|2022-04-01 09:25:00|25199|25184|25174|25159|25204|25189|25171.5|25156.5|119
1648805400000|2022-04-01 09:30:00|25176.5|25161.5|25211.5|25196.5|25224|25209|25176.5|25161.5|140
1648805700000|2022-04-01 09:35:00|25209|25194|25174|25159|25219|25204|25169|25154|141
1648806000000|2022-04-01 09:40:00|25176.5|25161.5|25174|25159|25184|25169|25164|25149|64
1648806300000|2022-04-01 09:45:00|25169|25154|25161.5|25146.5|25184|25169|25144|25129|60
1648806600000|2022-04-01 09:50:00|25159|25144|25181.5|25166.5|25194|25179|25156.5|25141.5|64
1648806900000|2022-04-01 09:55:00|25179|25164|25194|25179|25196.5|25181.5|25169|25154|95
1648807200000|2022-04-01 10:00:00|25196.5|25181.5|25235.5|25220.5|25249|25234|25196.5|25181.5|174
1648807500000|2022-04-01 10:05:00|25233|25218|25229.5|25214.5|25248.5|25233.5|25219.5|25204.5|94
1648807800000|2022-04-01 10:10:00|25227|25212|25228|25213|25242|25227|25223|25208|99
1648808100000|2022-04-01 10:15:00|25225.5|25210.5|25223|25208|25230.5|25215.5|25210.5|25195.5|88
1648808400000|2022-04-01 10:20:00|25220.5|25205.5|25200.5|25185.5|25223|25208|25200.5|25185.5|95
1648808700000|2022-04-01 10:25:00|25205.5|25190.5|25228|25213|25230.5|25215.5|25205.5|25190.5|55
1648809000000|2022-04-01 10:30:00|25225.5|25210.5|25223|25208|25230.5|25215.5|25208|25193|59
1648809300000|2022-04-01 10:35:00|25225.5|25210.5|25210.5|25195.5|25230.5|25215.5|25205.5|25190.5|41
1648809600000|2022-04-01 10:40:00|25208|25193|25213|25198|25213|25198|25205.5|25190.5|57
1648809900000|2022-04-01 10:45:00|25215.5|25200.5|25215.5|25200.5|25220.5|25205.5|25200.5|25185.5|45
1648810200000|2022-04-01 10:50:00|25213|25198|25223|25208|25230.5|25215.5|25210.5|25195.5|48
1648810500000|2022-04-01 10:55:00|25220.5|25205.5|25225.5|25210.5|25235.5|25220.5|25210.5|25195.5|47
1648810800000|2022-04-01 11:00:00|25230.5|25215.5|25233|25218|25243|25228|25228|25213|50
1648811100000|2022-04-01 11:05:00|25235.5|25220.5|25238|25223|25250.5|25235.5|25230.5|25215.5|51
1648811400000|2022-04-01 11:10:00|25240.5|25225.5|25223|25208|25240.5|25225.5|25223|25208|29
1648811700000|2022-04-01 11:15:00|25225.5|25210.5|25230.5|25215.5|25243|25228|25225.5|25210.5|30
1648812000000|2022-04-01 11:20:00|25228|25213|25230.5|25215.5|25245.5|25230.5|25228|25213|49
1648812300000|2022-04-01 11:25:00|25228|25213|25215.5|25200.5|25235.5|25220.5|25215.5|25200.5|53
1648812600000|2022-04-01 11:30:00|25218|25203|25228|25213|25228|25213|25215.5|25200.5|49
1648812900000|2022-04-01 11:35:00|25225.5|25210.5|25235.5|25220.5|25235.5|25220.5|25213|25198|44
1648813200000|2022-04-01 11:40:00|25230.5|25215.5|25243|25228|25245.5|25230.5|25225.5|25210.5|55
1648813500000|2022-04-01 11:45:00|25240.5|25225.5|25240.5|25225.5|25248|25233|25240.5|25225.5|30
1648813800000|2022-04-01 11:50:00|25243|25228|25243|25228|25250.5|25235.5|25240.5|25225.5|31
1648814100000|2022-04-01 11:55:00|25240.5|25225.5|25245.5|25230.5|25248|25233|25235.5|25220.5|24
1648814400000|2022-04-01 12:00:00|25243|25228|25245.5|25230.5|25255.5|25240.5|25240.5|25225.5|38
1648814700000|2022-04-01 12:05:00|25248|25233|25270.5|25255.5|25275.5|25260.5|25248|25233|63
1648815000000|2022-04-01 12:10:00|25265.5|25250.5|25265.5|25250.5|25280.5|25265.5|25265.5|25250.5|67
1648815300000|2022-04-01 12:15:00|25268|25253|25275.5|25260.5|25280.5|25265.5|25263|25248|52
1648815600000|2022-04-01 12:20:00|25273|25258|25278|25263|25285.5|25270.5|25270.5|25255.5|67
1648815900000|2022-04-01 12:25:00|25280.5|25265.5|25278|25263|25280.5|25265.5|25275.5|25260.5|44
1648816200000|2022-04-01 12:30:00|25275.5|25260.5|25250.5|25235.5|25278|25263|25240.5|25225.5|97
1648816500000|2022-04-01 12:35:00|25253|25238|25260.5|25245.5|25275.5|25260.5|25253|25238|66
1648816800000|2022-04-01 12:40:00|25255.5|25240.5|25230.5|25215.5|25260.5|25245.5|25220.5|25205.5|89
1648817100000|2022-04-01 12:45:00|25225.5|25210.5|25210.5|25195.5|25235.5|25220.5|25210.5|25195.5|75
1648817400000|2022-04-01 12:50:00|25208|25193|25215.5|25200.5|25225.5|25210.5|25200.5|25185.5|83
1648817700000|2022-04-01 12:55:00|25218|25203|25215.5|25200.5|25228|25213|25210.5|25195.5|53
1648818000000|2022-04-01 13:00:00|25213|25198|25195.5|25180.5|25225.5|25210.5|25195.5|25180.5|75
1648818300000|2022-04-01 13:05:00|25198|25183|25220.5|25205.5|25220.5|25205.5|25198|25183|33
1648818600000|2022-04-01 13:10:00|25218|25203|25250.5|25235.5|25250.5|25235.5|25215.5|25200.5|103
1648818900000|2022-04-01 13:15:00|25245.5|25230.5|25255.5|25240.5|25255.5|25240.5|25240.5|25225.5|66
1648819200000|2022-04-01 13:20:00|25260.5|25245.5|25267|25252|25267|25252|25254.5|25239.5|58
1648819500000|2022-04-01 13:25:00|25264.5|25249.5|25254.5|25239.5|25277|25262|25252|25237|55
1648819800000|2022-04-01 13:30:00|25257|25242|25268.3|25253.3|25297|25282|25254.5|25239.5|251
1648820100000|2022-04-01 13:35:00|25273.3|25258.3|25254.4|25239.4|25276.9|25261.9|25253.3|25238.3|166
1648820400000|2022-04-01 13:40:00|25256.9|25241.9|25241.9|25226.9|25264.4|25249.4|25221.9|25206.9|174
1648820700000|2022-04-01 13:45:00|25239.4|25224.4|25249.4|25234.4|25259.4|25244.4|25224.4|25209.4|120
1648821000000|2022-04-01 13:50:00|25246.9|25231.9|25231.9|25216.9|25249.4|25234.4|25214.4|25199.4|137
1648821300000|2022-04-01 13:55:00|25234.4|25219.4|25261.9|25246.9|25261.9|25246.9|25219.4|25204.4|126
1648821600000|2022-04-01 14:00:00|25259.4|25244.4|25254.4|25239.4|25279.4|25264.4|25234.4|25219.4|166
1648821900000|2022-04-01 14:05:00|25251.9|25236.9|25251.9|25236.9|25274.4|25259.4|25236.9|25221.9|148
1648822200000|2022-04-01 14:10:00|25256.5|25241.5|25259|25244|25269|25254|25244|25229|179
1648822500000|2022-04-01 14:15:00|25261.5|25246.5|25224|25209|25264|25249|25224|25209|161
1648822800000|2022-04-01 14:20:00|25221.5|25206.5|25204|25189|25229|25214|25191.5|25176.5|245
1648823100000|2022-04-01 14:25:00|25206.5|25191.5|25164|25149|25209|25194|25144|25129|753
1648823400000|2022-04-01 14:30:00|25159|25144|25179|25164|25184|25169|25154|25139|382
1648823700000|2022-04-01 14:35:00|25181.5|25166.5|25159|25144|25189|25174|25154|25139|659
1648824000000|2022-04-01 14:40:00|25164|25149|25164|25149|25169|25154|25144|25129|620
1648824300000|2022-04-01 14:45:00|25161.5|25146.5|25194|25179|25204|25189|25161.5|25146.5|126
1648824600000|2022-04-01 14:50:00|25196.5|25181.5|25219|25204|25224|25209|25194|25179|123
1648824900000|2022-04-01 14:55:00|25221.5|25206.5|25214|25199|25229|25214|25214|25199|118
1648825200000|2022-04-01 15:00:00|25211.5|25196.5|25206.5|25191.5|25214|25199|25201.5|25186.5|127
1648825500000|2022-04-01 15:05:00|25204|25189|25224|25209|25229|25214|25194|25179|93
1648825800000|2022-04-01 15:10:00|25221.5|25206.5|25194|25179|25224|25209|25189|25174|119
1648826100000|2022-04-01 15:15:00|25189|25174|25199|25184|25204|25189|25189|25174|157
1648826400000|2022-04-01 15:20:00|25201.5|25186.5|25199|25184|25209|25194|25184|25169|132
1648826700000|2022-04-01 15:25:00|25196.5|25181.5|25164|25149|25196.5|25181.5|25156.5|25141.5|456
1648827000000|2022-04-01 15:30:00|25166.5|25151.5|25174|25159|25176.5|25161.5|25151.5|25136.5|414
1648827300000|2022-04-01 15:35:00|25169|25154|25154|25139|25181.5|25166.5|25144|25129|286
1648827600000|2022-04-01 15:40:00|25149|25134|25121.5|25106.5|25151.5|25136.5|25119|25104|77
1648827900000|2022-04-01 15:45:00|25119|25104|25129|25114|25144|25129|25119|25104|34
1648828200000|2022-04-01 15:50:00|25131.5|25111.5|25151.5|25131.5|25156.5|25136.5|25126.5|25106.5|222
1648828500000|2022-04-01 15:55:00|25146.5|25126.5|25116.5|25091.5|25151.5|25126.5|25101.5|25076.5|121
1648828800000|2022-04-01 16:00:00|25111.5|25096.5|25101.5|25076.5|25121.5|25096.5|25096.5|25076.5|49
1648829100000|2022-04-01 16:05:00|25096.5|25071.5|25096.5|25076.5|25101.5|25076.5|25086.5|25066.5|20
1648829400000|2022-04-01 16:10:00|25101.5|25081.5|25106.5|25081.5|25106.5|25086.5|25091.5|25066.5|8
1648829700000|2022-04-01 16:15:00|25111.5|25086.5|25091.5|25071.5|25111.5|25086.5|25081.5|25061.5|37
1648830000000|2022-04-01 16:20:00|25086.5|25066.5|25101.5|25081.5|25111.5|25086.5|25086.5|25066.5|20
1648830300000|2022-04-01 16:25:00|25106.5|25086.5|25111.5|25091.5|25111.5|25091.5|25101.5|25076.5|7
1648830600000|2022-04-01 16:30:00|25106.5|25086.5|25076.5|25056.5|25111.5|25091.5|25076.5|25051.5|17
1648830900000|2022-04-01 16:35:00|25071.5|25051.5|25081.5|25061.5|25091.5|25066.5|25066.5|25041.5|16
1648831200000|2022-04-01 16:40:00|25086.5|25056.5|25091.5|25071.5|25091.5|25071.5|25076.5|25056.5|12
1648831500000|2022-04-01 16:45:00|25096.5|25076.5|25101.5|25076.5|25101.5|25081.5|25086.5|25061.5|14
1648831800000|2022-04-01 16:50:00|25096.5|25081.5|25096.5|25071.5|25101.5|25081.5|25081.5|25061.5|8
1648832100000|2022-04-01 16:55:00|25091.5|25076.5|25091.5|25071.5|25106.5|25081.5|25086.5|25066.5|11
1648832400000|2022-04-01 17:00:00|25096.5|25066.5|25086.5|25066.5|25101.5|25076.5|25081.5|25061.5|14
1648832700000|2022-04-01 17:05:00|25091.5|25071.5|25086.5|25061.5|25101.5|25076.5|25086.5|25061.5|7
1648833000000|2022-04-01 17:10:00|25081.5|25066.5|25081.5|25061.5|25086.5|25066.5|25071.5|25051.5|14
1648833300000|2022-04-01 17:15:00|25086.5|25056.5|25076.5|25056.5|25086.5|25056.5|25071.5|25051.5|6
1648833600000|2022-04-01 17:20:00|25081.5|25051.5|25081.5|25056.5|25081.5|25061.5|25061.5|25036.5|12
1648833900000|2022-04-01 17:25:00|25076.5|25051.5|25081.5|25056.5|25081.5|25061.5|25071.5|25046.5|4
1648834200000|2022-04-01 17:30:00|25076.5|25061.5|25081.5|25061.5|25096.5|25076.5|25076.5|25056.5|14
1648834500000|2022-04-01 17:35:00|25086.5|25066.5|25141.5|25121.5|25146.5|25121.5|25086.5|25061.5|12
1648834800000|2022-04-01 17:40:00|25146.5|25116.5|25141.5|25121.5|25161.5|25136.5|25141.5|25116.5|10
1648835100000|2022-04-01 17:45:00|25136.5|25116.5|25136.5|25111.5|25141.5|25121.5|25126.5|25106.5|6
1648835400000|2022-04-01 17:50:00|25131.5|25106.5|25126.5|25101.5|25131.5|25111.5|25121.5|25101.5|5
1648835700000|2022-04-01 17:55:00|25121.5|25106.5|25136.5|25111.5|25136.5|25116.5|25121.5|25101.5|5
1648836000000|2022-04-01 18:00:00|25131.5|25116.5|25161.5|25136.5|25161.5|25136.5|25131.5|25111.5|10
1648836300000|2022-04-01 18:05:00|25166.5|25141.5|25156.5|25136.5|25181.5|25161.5|25151.5|25131.5|26
1648836600000|2022-04-01 18:10:00|25161.5|25131.5|25166.5|25146.5|25166.5|25146.5|25146.5|25121.5|8
1648836900000|2022-04-01 18:15:00|25171.5|25141.5|25161.5|25136.5|25176.5|25151.5|25161.5|25136.5|2
1648837200000|2022-04-01 18:20:00|25166.5|25141.5|25166.5|25141.5|25176.5|25151.5|25161.5|25136.5|8
1648837500000|2022-04-01 18:25:00|25161.5|25146.5|25184|25169|25186.5|25169|25161.5|25146.5|16
1648837800000|2022-04-01 18:30:00|25179|25164|25204|25189|25209|25194|25179|25164|15
1648838100000|2022-04-01 18:35:00|25206.5|25191.5|25184|25169|25206.5|25191.5|25174|25159|24
1648838400000|2022-04-01 18:40:00|25186.5|25171.5|25191.5|25176.5|25199|25184|25181.5|25166.5|6
1648838700000|2022-04-01 18:45:00|25194|25179|25176.5|25161.5|25201.5|25186.5|25174|25159|10
1648839000000|2022-04-01 18:50:00|25179|25164|25176.5|25161.5|25181.5|25166.5|25169|25154|3
1648839300000|2022-04-01 18:55:00|25179|25164|25166.5|25151.5|25179|25164|25156.5|25141.5|2
1648839600000|2022-04-01 19:00:00|25164|25149|25176.5|25161.5|25191.5|25176.5|25161.5|25146.5|5
1648839900000|2022-04-01 19:05:00|25179|25164|25174|25159|25191.5|25176.5|25171.5|25156.5|5
1648840200000|2022-04-01 19:10:00|25171.5|25156.5|25176.5|25161.5|25181.5|25166.5|25159|25144|3
1648840500000|2022-04-01 19:15:00|25179|25164|25144|25129|25181.5|25166.5|25144|25129|6
1648840800000|2022-04-01 19:20:00|25141.5|25126.5|25149|25134|25156.5|25141.5|25134|25119|30
1648841100000|2022-04-01 19:25:00|25146.5|25131.5|25141.5|25126.5|25156.5|25141.5|25134|25119|25
1648841400000|2022-04-01 19:30:00|25139|25124|25144|25129|25154|25139|25134|25119|43
1648841700000|2022-04-01 19:35:00|25149|25134|25151.5|25136.5|25156.5|25141.5|25134|25119|7
1648842000000|2022-04-01 19:40:00|25149|25134|25141.5|25126.5|25161.5|25146.5|25134|25119|16
1648842300000|2022-04-01 19:45:00|25139|25124|25161.5|25146.5|25161.5|25146.5|25131.5|25116.5|10
1648842600000|2022-04-01 19:50:00|25164|25149|25191.5|25176.5|25216.5|25201.5|25164|25149|43
1648842900000|2022-04-01 19:55:00|25194|25179|25231.5|25216.5|25234|25219|25189|25174|34
1648843200000|2022-04-01 20:00:00|25243|25203|25231|25191|25243|25203|25199.9|25159.9|0
1648843500000|2022-04-01 20:05:00|25233.5|25193.5|25211.6|25171.6|25233.5|25193.5|25209.1|25169.1|0
1648843800000|2022-04-01 20:10:00|25213.5|25173.5|25175.3|25135.3|25213.5|25173.5|25173.4|25133.4|0
1648844100000|2022-04-01 20:15:00|25173.4|25133.4|25192.2|25152.2|25199.7|25159.7|25173.4|25133.4|0
1648844400000|2022-04-01 20:20:00|25191.6|25151.6|25201.6|25161.6|25204.1|25164.1|25191.6|25151.6|0
1648844700000|2022-04-01 20:25:00|25201.7|25161.7|25212.2|25172.2|25213.5|25173.5|25196.6|25156.6|0
1648845000000|2022-04-01 20:30:00|25213.5|25173.5|25195.3|25155.3|25215.3|25175.3|25188.4|25148.4|0
1648845300000|2022-04-01 20:35:00|25196.6|25156.6|25203.4|25163.4|25204.1|25164.1|25192.2|25152.2|0
1648845600000|2022-04-01 20:40:00|25203.5|25163.5|25209.1|25169.1|25212.2|25172.2|25201.6|25161.6|0
1648845900000|2022-04-01 20:45:00|25211.6|25171.6|25211.3|25171.3|25216.9|25176.9|25206.9|25166.9|0
1648846200000|2022-04-01 20:50:00|25211.2|25171.2|25218.2|25178.2|25218.8|25178.8|25203.1|25163.1|0
1648846500000|2022-04-01 20:55:00|25218.1|25178.1|25235.1|25195.1|25241.9|25201.9|25216.3|25176.3|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25224.5|25184.5|25243.9|25203.9|25221.4|25181.4|0
1649023500000|2022-04-03 22:05:00|25224.6|25184.6|25237.4|25197.4|25241.1|25201.1|25224.5|25184.5|0
1649023800000|2022-04-03 22:10:00|25237.3|25197.3|25229.2|25189.2|25239.9|25199.9|25229.2|25189.2|0
1649024100000|2022-04-03 22:15:00|25229.3|25189.3|25163.1|25123.1|25233|25193|25160.5|25120.5|0
1649024400000|2022-04-03 22:20:00|25163|25123|25170|25130|25171.4|25131.4|25155.7|25115.7|0
1649024700000|2022-04-03 22:25:00|25169.9|25129.9|25165|25125|25170|25130|25159.9|25119.9|0
1649025000000|2022-04-03 22:30:00|25164.9|25124.9|25158.1|25118.1|25166.2|25126.2|25151.8|25111.8|0
1649025300000|2022-04-03 22:35:00|25158|25118|25146.8|25106.8|25159.9|25119.9|25144.3|25104.3|0
1649025600000|2022-04-03 22:40:00|25148.1|25108.1|25136.9|25096.9|25148.1|25108.1|25124.3|25084.3|0
1649025900000|2022-04-03 22:45:00|25138.1|25098.1|25138.7|25098.7|25143.1|25103.1|25136.2|25096.2|0
1649026200000|2022-04-03 22:50:00|25138.8|25098.8|25145|25105|25145|25105|25135|25095|0
1649026500000|2022-04-03 22:55:00|25143.7|25103.7|25138.1|25098.1|25143.7|25103.7|25135|25095|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25138.7|25098.7|25141.2|25101.2|25136.9|25096.9|0
1649027100000|2022-04-03 23:05:00|25138.8|25098.8|25141.2|25101.2|25143.1|25103.1|25138.7|25098.7|0
1649027400000|2022-04-03 23:10:00|25138.7|25098.7|25146.9|25106.9|25146.9|25106.9|25138.1|25098.1|0
1649027700000|2022-04-03 23:15:00|25146.8|25106.8|25140.7|25100.7|25155.1|25115.1|25140.7|25100.7|0
1649028000000|2022-04-03 23:20:00|25140|25100|25136.9|25096.9|25140|25100|25128.8|25088.8|0
1649028300000|2022-04-03 23:25:00|25137|25097|25133.8|25093.8|25140.7|25100.7|25133.8|25093.8|0
1649028600000|2022-04-03 23:30:00|25135|25095|25124.9|25084.9|25140.5|25100.5|25123|25083|0
1649028900000|2022-04-03 23:35:00|25124.8|25084.8|25128.6|25088.6|25133.6|25093.6|25118.6|25078.6|0
1649029200000|2022-04-03 23:40:00|25128.7|25088.7|25120.5|25080.5|25132.4|25092.4|25118.6|25078.6|0
1649029500000|2022-04-03 23:45:00|25123|25083|25094.8|25054.8|25123|25083|25092.9|25052.9|0
1649029800000|2022-04-03 23:50:00|25093.6|25053.6|25081.1|25041.1|25103|25063|25081.1|25041.1|0
1649030100000|2022-04-03 23:55:00|25081|25041|25082.2|25042.2|25083.6|25043.6|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25079.1|25039.1|25092.2|25052.2|25072.2|25032.2|0
1649030700000|2022-04-04 00:05:00|25078.5|25038.5|25117.7|25077.7|25117.7|25077.7|25072.4|25032.4|0
1649031000000|2022-04-04 00:10:00|25116.5|25076.5|25125.5|25085.5|25125.5|25085.5|25113.3|25073.3|0
1649031300000|2022-04-04 00:15:00|25124.3|25084.3|25121.2|25081.2|25143.1|25103.1|25118.1|25078.1|0
1649031600000|2022-04-04 00:20:00|25120|25080|25133.7|25093.7|25133.7|25093.7|25105.5|25065.5|0
1649031900000|2022-04-04 00:25:00|25134.9|25094.9|25143.2|25103.2|25149.4|25109.4|25130.5|25090.5|0
1649032200000|2022-04-04 00:30:00|25136.1|25096.1|25108.8|25068.8|25136.1|25096.1|25105.7|25065.7|0
1649032500000|2022-04-04 00:35:00|25105.2|25065.2|25108.8|25068.8|25108.8|25068.8|25093.1|25053.1|0
1649032800000|2022-04-04 00:40:00|25110|25070|25105.4|25065.4|25111.9|25071.9|25090.1|25050.1|0
1649033100000|2022-04-04 00:45:00|25108.5|25068.5|25111.7|25071.7|25111.7|25071.7|25099.1|25059.1|0
1649033400000|2022-04-04 00:50:00|25111.6|25071.6|25127.3|25087.3|25130.4|25090.4|25111.6|25071.6|0
1649033700000|2022-04-04 00:55:00|25128.5|25088.5|25142.9|25102.9|25142.9|25102.9|25124.1|25084.1|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25130.2|25090.2|25142.8|25102.8|25130.2|25090.2|0
1649034300000|2022-04-04 01:05:00|25130.3|25090.3|25136.6|25096.6|25136.6|25096.6|25127.1|25087.1|0
1649034600000|2022-04-04 01:10:00|25137.8|25097.8|25146|25106|25149.2|25109.2|25137.8|25097.8|0
1649034900000|2022-04-04 01:15:00|25146.1|25106.1|25161.7|25121.7|25161.8|25121.8|25146.1|25106.1|0
1649035200000|2022-04-04 01:20:00|25161.8|25121.8|25161.7|25121.7|25168|25128|25161.7|25121.7|0
1649035500000|2022-04-04 01:25:00|25161.6|25121.6|25155.4|25115.4|25161.7|25121.7|25149.1|25109.1|0
1649035800000|2022-04-04 01:30:00|25155.5|25115.5|25161.8|25121.8|25168.1|25128.1|25155.4|25115.4|0
1649036100000|2022-04-04 01:35:00|25164.2|25124.2|25161.8|25121.8|25168.1|25128.1|25161.8|25121.8|0
1649036400000|2022-04-04 01:40:00|25164.2|25124.2|25168|25128|25174.3|25134.3|25161.7|25121.7|0
1649036700000|2022-04-04 01:45:00|25170.4|25130.4|25167.9|25127.9|25174.3|25134.3|25164.8|25124.8|0
1649037000000|2022-04-04 01:50:00|25168|25128|25174.3|25134.3|25180.6|25140.6|25168|25128|0
1649037300000|2022-04-04 01:55:00|25174.2|25134.2|25168|25128|25174.2|25134.2|25164.8|25124.8|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25168|25128|25180.5|25140.5|25155.4|25115.4|0
1649037900000|2022-04-04 02:05:00|25169.2|25129.2|25161.8|25121.8|25174.3|25134.3|25161.7|25121.7|0
1649038200000|2022-04-04 02:10:00|25161.7|25121.7|25161.8|25121.8|25168|25128|25155.5|25115.5|0
1649038500000|2022-04-04 02:15:00|25161.7|25121.7|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649038800000|2022-04-04 02:20:00|25154.2|25114.2|25149.1|25109.1|25155.4|25115.4|25149.1|25109.1|0
1649039100000|2022-04-04 02:25:00|25149.2|25109.2|25155.4|25115.4|25155.4|25115.4|25149.1|25109.1|0
1649039400000|2022-04-04 02:30:00|25156.6|25116.6|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649039700000|2022-04-04 02:35:00|25155.5|25115.5|25161.7|25121.7|25161.7|25121.7|25152.3|25112.3|0
1649040000000|2022-04-04 02:40:00|25159.3|25119.3|25155.4|25115.4|25161.7|25121.7|25155.4|25115.4|0
1649040300000|2022-04-04 02:45:00|25157.8|25117.8|25167.9|25127.9|25167.9|25127.9|25155.4|25115.4|0
1649040600000|2022-04-04 02:50:00|25169.1|25129.1|25167.9|25127.9|25174.2|25134.2|25167.9|25127.9|0
1649040900000|2022-04-04 02:55:00|25169.1|25129.1|25174.2|25134.2|25180.5|25140.5|25167.9|25127.9|0
1649041200000|2022-04-04 03:00:00|25173|25133|25167.9|25127.9|25173|25133|25167.9|25127.9|0
1649041500000|2022-04-04 03:05:00|25168|25128|25174.3|25134.3|25174.3|25134.3|25167.9|25127.9|0
1649041800000|2022-04-04 03:10:00|25173.1|25133.1|25183.7|25143.7|25183.7|25143.7|25168|25128|0
1649042100000|2022-04-04 03:15:00|25184.9|25144.9|25199.4|25159.4|25199.4|25159.4|25184.9|25144.9|0
1649042400000|2022-04-04 03:20:00|25197|25157|25193.3|25153.3|25199.4|25159.4|25193.1|25153.1|0
1649042700000|2022-04-04 03:25:00|25193.4|25153.4|25196.6|25156.6|25199.7|25159.7|25193.3|25153.3|0
1649043000000|2022-04-04 03:30:00|25197.7|25157.7|25193.4|25153.4|25199.7|25159.7|25193.4|25153.4|0
1649043300000|2022-04-04 03:35:00|25193.5|25153.5|25194.3|25154.3|25194.3|25154.3|25193.4|25153.4|0
1649043600000|2022-04-04 03:40:00|25191.9|25151.9|25188.1|25148.1|25191.9|25151.9|25181.8|25141.8|0
1649043900000|2022-04-04 03:45:00|25186.9|25146.9|25188.1|25148.1|25188.1|25148.1|25181.8|25141.8|0
1649044200000|2022-04-04 03:50:00|25186.9|25146.9|25200.7|25160.7|25200.7|25160.7|25184.9|25144.9|0
1649044500000|2022-04-04 03:55:00|25201.9|25161.9|25206.9|25166.9|25207|25167|25201.9|25161.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.2|25173.2|25213.2|25173.2|25206.9|25166.9|0
1649045100000|2022-04-04 04:05:00|25212.1|25172.1|25213.2|25173.2|25219.4|25179.4|25206.9|25166.9|0
1649045400000|2022-04-04 04:10:00|25215.6|25175.6|25213.2|25173.2|25219.5|25179.5|25213.2|25173.2|0
1649045700000|2022-04-04 04:15:00|25215.6|25175.6|25219.5|25179.5|25219.5|25179.5|25213.2|25173.2|0
1649046000000|2022-04-04 04:20:00|25219.6|25179.6|25219.6|25179.6|25219.6|25179.6|25213.3|25173.3|0
1649046300000|2022-04-04 04:25:00|25218.4|25178.4|25213.4|25173.4|25219.5|25179.5|25213.3|25173.3|0
1649046600000|2022-04-04 04:30:00|25215.8|25175.8|25213.3|25173.3|25219.7|25179.7|25213.3|25173.3|0
1649047200000|2022-04-04 04:40:00|25215.7|25175.7|25213.3|25173.3|25219.5|25179.5|25213.3|25173.3|0
1649047500000|2022-04-04 04:45:00|25211|25171|25207.2|25167.2|25211|25171|25200.9|25160.9|0
1649047800000|2022-04-04 04:50:00|25204.8|25164.8|25213.5|25173.5|25213.5|25173.5|25200.9|25160.9|0
1649048100000|2022-04-04 04:55:00|25213.4|25173.4|25213.5|25173.5|25213.5|25173.5|25213.4|25173.4|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25207.1|25167.1|25213.5|25173.5|25200.9|25160.9|0
1649048700000|2022-04-04 05:05:00|25207|25167|25213.3|25173.3|25213.3|25173.3|25207|25167|0
1649049000000|2022-04-04 05:10:00|25213.5|25173.5|25207.4|25167.4|25213.6|25173.6|25201.1|25161.1|0
1649049300000|2022-04-04 05:15:00|25207.3|25167.3|25213.6|25173.6|25213.6|25173.6|25207.3|25167.3|0
1649049600000|2022-04-04 05:20:00|25213.7|25173.7|25201.1|25161.1|25213.7|25173.7|25201.1|25161.1|0
1649049900000|2022-04-04 05:25:00|25201|25161|25216.8|25176.8|25216.8|25176.8|25201|25161|0
1649050200000|2022-04-04 05:30:00|25218|25178|25220|25180|25220.2|25180.2|25213.7|25173.7|0
1649050500000|2022-04-04 05:35:00|25218.8|25178.8|25220.1|25180.1|25226.4|25186.4|25213.7|25173.7|0
1649050800000|2022-04-04 05:40:00|25220.2|25180.2|25213.9|25173.9|25226.4|25186.4|25210.8|25170.8|0
1649051100000|2022-04-04 05:45:00|25214|25174|25213.9|25173.9|25214|25174|25210.8|25170.8|0
1649051400000|2022-04-04 05:50:00|25216.3|25176.3|25239|25199|25245.3|25205.3|25216.3|25176.3|0
1649051700000|2022-04-04 05:55:00|25239.1|25199.1|25271.6|25231.6|25284.1|25244.1|25239.1|25199.1|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25279|25264|25299|25284|25259|25225.4|63
1649052300000|2022-04-04 06:05:00|25281.5|25266.5|25271.5|25256.5|25291.5|25276.5|25264|25249|31
1649052600000|2022-04-04 06:10:00|25266.5|25251.5|25261.5|25246.5|25281.5|25266.5|25249|25234|20
1649052900000|2022-04-04 06:15:00|25259|25244|25236.5|25221.5|25261.5|25246.5|25236.5|25221.5|15
1649053200000|2022-04-04 06:20:00|25234|25219|25249|25234|25249|25234|25229|25214|21
1649053500000|2022-04-04 06:25:00|25251.5|25236.5|25224|25209|25251.5|25236.5|25219|25204|14
1649053800000|2022-04-04 06:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25216.5|25201.5|13
1649054100000|2022-04-04 06:35:00|25229|25214|25194|25179|25229|25214|25191.5|25176.5|25
1649054400000|2022-04-04 06:40:00|25196.5|25181.5|25201.5|25186.5|25211.5|25196.5|25194|25179|9
1649054700000|2022-04-04 06:45:00|25199|25184|25201.5|25186.5|25204|25189|25196.5|25181.5|7
1649055000000|2022-04-04 06:50:00|25194|25179|25171.5|25156.5|25194|25179|25171.5|25156.5|23
1649055300000|2022-04-04 06:55:00|25169|25154|25211.5|25196.5|25211.5|25196.5|25169|25154|81
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25166.5|25151.5|25216.5|25201.5|25149|25134|561
1649055900000|2022-04-04 07:05:00|25164|25149|25039|25024|25164|25149|25029|25014|350
1649056200000|2022-04-04 07:10:00|25044|25029|24914|24899|25064|25049|24906.5|24891.5|494
1649056500000|2022-04-04 07:15:00|24909|24894|24944|24929|24979|24964|24904|24889|419
1649056800000|2022-04-04 07:20:00|24939|24924|24939|24924|24959|24944|24914|24899|268
1649057100000|2022-04-04 07:25:00|24941.5|24926.5|24954|24939|24971.5|24956.5|24911.5|24896.5|205
1649057400000|2022-04-04 07:30:00|24956.5|24941.5|25004|24989|25009|24994|24954|24939|261
1649057700000|2022-04-04 07:35:00|25009|24994|25024|25009|25034|25019|25006.5|24991.5|182
1649058000000|2022-04-04 07:40:00|25025.8|25010.8|25023.3|25008.3|25030.8|25015.8|25000.8|24985.8|203
1649058300000|2022-04-04 07:45:00|25020.8|25005.8|25038.3|25023.3|25050.8|25035.8|25020.8|25005.8|109
1649058600000|2022-04-04 07:50:00|25040.8|25025.8|25033.3|25018.3|25058.3|25043.3|25033.3|25018.3|134
1649058900000|2022-04-04 07:55:00|25035.8|25020.8|25030.8|25015.8|25045.8|25030.8|25020.8|25005.8|53
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|24988.3|24973.3|25035.8|25020.8|24970.8|24955.8|234
1649059500000|2022-04-04 08:05:00|24985.8|24970.8|25008.3|24993.3|25035.8|25020.8|24975.8|24960.8|220
1649059800000|2022-04-04 08:10:00|25010.8|24995.8|25010.8|24995.8|25025.8|25010.8|24995.8|24980.8|88
1649060100000|2022-04-04 08:15:00|25008.3|24993.3|25013.3|24998.3|25015.8|25000.8|24978.3|24963.3|111
1649060400000|2022-04-04 08:20:00|25015.8|25000.8|25063.3|25048.3|25065.8|25050.8|25008.3|24993.3|183
1649060700000|2022-04-04 08:25:00|25060.8|25045.8|25100.8|25085.8|25105.8|25090.8|25055.8|25040.8|109
1649061000000|2022-04-04 08:30:00|25108.3|25093.3|25140.8|25125.8|25155.8|25140.8|25100.8|25085.8|199
1649061300000|2022-04-04 08:35:00|25143.3|25128.3|25110.8|25095.8|25148.3|25133.3|25100.8|25085.8|149
1649061600000|2022-04-04 08:40:00|25105.8|25090.8|25100.8|25085.8|25110.8|25095.8|25085.8|25070.8|51
1649061900000|2022-04-04 08:45:00|25103.3|25088.3|25140.8|25125.8|25140.8|25125.8|25100.8|25085.8|57
1649062200000|2022-04-04 08:50:00|25143.3|25128.3|25143.3|25128.3|25148.3|25133.3|25125.8|25110.8|144
1649062500000|2022-04-04 08:55:00|25140.8|25125.8|25130.8|25115.8|25148.3|25133.3|25125.8|25110.8|38
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25173.3|25158.3|25195.8|25180.8|25123.3|25108.3|391
1649063100000|2022-04-04 09:05:00|25170.8|25155.8|25218.3|25203.3|25220.8|25205.8|25170.8|25155.8|141
1649063400000|2022-04-04 09:10:00|25215.8|25200.8|25213.3|25198.3|25235.8|25220.8|25210.8|25195.8|133
1649063700000|2022-04-04 09:15:00|25210.8|25195.8|25200.8|25185.8|25218.3|25203.3|25190.8|25175.8|107
1649064000000|2022-04-04 09:20:00|25198.3|25183.3|25198.3|25183.3|25205.8|25190.8|25185.8|25170.8|195
1649064300000|2022-04-04 09:25:00|25195.8|25180.8|25205.8|25190.8|25213.3|25198.3|25185.8|25170.8|47
1649064600000|2022-04-04 09:30:00|25208.3|25193.3|25193.3|25178.3|25208.3|25193.3|25165.8|25150.8|78
1649064900000|2022-04-04 09:35:00|25190.8|25175.8|25223.3|25208.3|25235.8|25220.8|25190.8|25175.8|73
1649065200000|2022-04-04 09:40:00|25225.8|25210.8|25215.8|25200.8|25240.8|25225.8|25210.8|25195.8|98
1649065500000|2022-04-04 09:45:00|25213.3|25198.3|25205.8|25190.8|25223.3|25208.3|25198.3|25183.3|45
1649065800000|2022-04-04 09:50:00|25210.8|25195.8|25198.3|25183.3|25230.8|25215.8|25198.3|25183.3|58
1649066100000|2022-04-04 09:55:00|25200.8|25185.8|25230.8|25215.8|25253.3|25238.3|25195.8|25180.8|95
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25235.8|25220.8|25250.8|25235.8|25220.8|25205.8|179
1649066700000|2022-04-04 10:05:00|25233.3|25218.3|25233.3|25218.3|25235.8|25220.8|25220.8|25205.8|49
1649067000000|2022-04-04 10:10:00|25235.8|25220.8|25200.8|25185.8|25240.8|25225.8|25195.8|25180.8|554
1649067300000|2022-04-04 10:15:00|25198.3|25183.3|25165.8|25150.8|25210.8|25195.8|25165.8|25150.8|123
1649067600000|2022-04-04 10:20:00|25160.8|25145.8|25173.3|25158.3|25175.8|25160.8|25150.8|25135.8|115
1649067900000|2022-04-04 10:25:00|25170.8|25155.8|25153.3|25138.3|25175.8|25160.8|25150.8|25135.8|80
1649068200000|2022-04-04 10:30:00|25155.8|25140.8|25150.8|25135.8|25165.8|25150.8|25145.8|25130.8|53
1649068500000|2022-04-04 10:35:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25140.8|25125.8|65
1649068800000|2022-04-04 10:40:00|25155.8|25140.8|25173.3|25158.3|25185.8|25170.8|25150.8|25135.8|53
1649069100000|2022-04-04 10:45:00|25175.8|25160.8|25158.3|25143.3|25175.8|25160.8|25155.8|25140.8|18
1649069400000|2022-04-04 10:50:00|25155.8|25140.8|25140.8|25125.8|25158.3|25143.3|25138.3|25123.3|27
1649069700000|2022-04-04 10:55:00|25143.3|25128.3|25138.3|25123.3|25150.8|25135.8|25135.8|25120.8|25
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25133.3|25118.3|25140.8|25125.8|25128.3|25113.3|54
1649070300000|2022-04-04 11:05:00|25135.8|25120.8|25150.8|25135.8|25155.8|25140.8|25133.3|25118.3|113
1649070600000|2022-04-04 11:10:00|25148.3|25133.3|25125.8|25110.8|25150.8|25135.8|25118.3|25103.3|72
1649070900000|2022-04-04 11:15:00|25123.3|25108.3|25118.3|25103.3|25145.8|25130.8|25110.8|25095.8|82
1649071200000|2022-04-04 11:20:00|25115.8|25100.8|25105.8|25090.8|25120.8|25105.8|25095.8|25080.8|72
1649071500000|2022-04-04 11:25:00|25103.3|25088.3|25090.8|25075.8|25103.3|25088.3|25075.8|25060.8|60
1649071800000|2022-04-04 11:30:00|25088.3|25073.3|25095.8|25080.8|25100.8|25085.8|25085.8|25070.8|30
1649072100000|2022-04-04 11:35:00|25090.8|25075.8|25090.8|25075.8|25105.8|25090.8|25088.3|25073.3|42
1649072400000|2022-04-04 11:40:00|25087.1|25072.1|25094.6|25079.6|25102.1|25087.1|25084.6|25069.6|38
1649072700000|2022-04-04 11:45:00|25092.1|25077.1|25102.1|25087.1|25104.6|25089.6|25089.6|25074.6|30
1649073000000|2022-04-04 11:50:00|25099.6|25084.6|25117.1|25102.1|25117.1|25102.1|25094.6|25079.6|37
1649073300000|2022-04-04 11:55:00|25119.6|25104.6|25114.6|25099.6|25127.1|25112.1|25109.6|25094.6|104
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25122.1|25107.1|25127.1|25112.1|25114.6|25099.6|44
1649073900000|2022-04-04 12:05:00|25117.1|25102.1|25087.1|25072.1|25117.1|25102.1|25084.6|25069.6|58
1649074200000|2022-04-04 12:10:00|25082.1|25067.1|25092.1|25077.1|25102.1|25087.1|25082.1|25067.1|99
1649074500000|2022-04-04 12:15:00|25094.6|25079.6|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|38
1649074800000|2022-04-04 12:20:00|25094.6|25079.6|25112.1|25097.1|25112.1|25097.1|25092.1|25077.1|62
1649075100000|2022-04-04 12:25:00|25114.6|25099.6|25104.6|25089.6|25127.1|25112.1|25102.1|25087.1|53
1649075400000|2022-04-04 12:30:00|25102.1|25087.1|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|47
1649075700000|2022-04-04 12:35:00|25099.6|25084.6|25077.1|25062.1|25107.1|25092.1|25077.1|25062.1|44
1649076000000|2022-04-04 12:40:00|25072.1|25057.1|25097.1|25082.1|25099.6|25084.6|25072.1|25057.1|45
1649076300000|2022-04-04 12:45:00|25092.1|25077.1|25077.1|25062.1|25102.1|25087.1|25077.1|25062.1|72
1649076600000|2022-04-04 12:50:00|25079.6|25064.6|25082.1|25067.1|25097.1|25082.1|25077.1|25062.1|28
1649076900000|2022-04-04 12:55:00|25077.1|25062.1|25077.1|25062.1|25079.6|25064.6|25067.1|25052.1|43
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25097.1|25082.1|25097.1|25082.1|25072.1|25057.1|58
1649077500000|2022-04-04 13:05:00|25099.6|25084.6|25112.1|25097.1|25112.1|25097.1|25097.1|25082.1|47
1649077800000|2022-04-04 13:10:00|25114.6|25099.6|25127.1|25112.1|25129.6|25114.6|25102.1|25087.1|75
1649078100000|2022-04-04 13:15:00|25122.1|25107.1|25137.1|25122.1|25137.1|25122.1|25117.1|25102.1|75
1649078400000|2022-04-04 13:20:00|25139.6|25124.6|25149.6|25134.6|25154.6|25139.6|25137.1|25122.1|65
1649078700000|2022-04-04 13:25:00|25152.1|25137.1|25132.1|25117.1|25152.1|25137.1|25132.1|25117.1|53
1649079000000|2022-04-04 13:30:00|25127.1|25112.1|25119.6|25104.6|25147.1|25132.1|25107.1|25092.1|140
1649079300000|2022-04-04 13:35:00|25122.1|25107.1|25114.6|25099.6|25132.1|25117.1|25104.6|25089.6|121
1649079600000|2022-04-04 13:40:00|25117.1|25102.1|25137.1|25122.1|25142.1|25127.1|25117.1|25102.1|111
1649079900000|2022-04-04 13:45:00|25139.6|25124.6|25157.1|25142.1|25157.1|25142.1|25127.1|25112.1|95
1649080200000|2022-04-04 13:50:00|25162.1|25147.1|25169.6|25154.6|25187.1|25172.1|25157.1|25142.1|114
1649080500000|2022-04-04 13:55:00|25172.1|25157.1|25199.6|25184.6|25199.6|25184.6|25167.1|25152.1|103
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25182.1|25167.1|25207.1|25192.1|25177.1|25162.1|166
1649081100000|2022-04-04 14:05:00|25179.6|25164.6|25177.1|25162.1|25207.1|25192.1|25174.6|25159.6|105
1649081400000|2022-04-04 14:10:00|25175.4|25160.4|25205.4|25190.4|25210.4|25195.4|25175.4|25160.4|175
1649081700000|2022-04-04 14:15:00|25202.9|25187.9|25190.4|25175.4|25202.9|25187.9|25170.4|25155.4|84
1649082000000|2022-04-04 14:20:00|25195.4|25180.4|25215.4|25200.4|25222.9|25207.9|25180.4|25165.4|130
1649082300000|2022-04-04 14:25:00|25212.9|25197.9|25220.4|25205.4|25220.4|25205.4|25200.4|25185.4|95
1649082600000|2022-04-04 14:30:00|25215.4|25200.4|25197.9|25182.9|25220.4|25205.4|25195.4|25180.4|93
1649082900000|2022-04-04 14:35:00|25200.4|25185.4|25212.9|25197.9|25215.4|25200.4|25187.9|25172.9|118
1649083200000|2022-04-04 14:40:00|25210.4|25195.4|25190.4|25175.4|25215.4|25200.4|25187.9|25172.9|110
1649083500000|2022-04-04 14:45:00|25187.9|25172.9|25210.4|25195.4|25215.4|25200.4|25180.4|25165.4|512
1649083800000|2022-04-04 14:50:00|25205.4|25190.4|25190.4|25175.4|25215.4|25200.4|25190.4|25175.4|76
1649084100000|2022-04-04 14:55:00|25195.4|25180.4|25185.4|25170.4|25205.4|25190.4|25182.9|25167.9|86
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25225.4|25210.4|25225.4|25210.4|25182.9|25167.9|93
1649084700000|2022-04-04 15:05:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|165
1649085000000|2022-04-04 15:10:00|25220.4|25205.4|25222.9|25207.9|25225.4|25210.4|25205.4|25190.4|152
1649085300000|2022-04-04 15:15:00|25220.4|25205.4|25220.4|25205.4|25230.4|25215.4|25215.4|25200.4|161
1649085600000|2022-04-04 15:20:00|25215.4|25200.4|25217.9|25202.9|25230.4|25215.4|25215.4|25200.4|152
1649085900000|2022-04-04 15:25:00|25220.4|25205.4|25235.4|25220.4|25235.4|25220.4|25212.9|25197.9|228
1649086200000|2022-04-04 15:30:00|25230.4|25215.4|25175.4|25160.4|25230.4|25215.4|25172.9|25157.9|470
1649086500000|2022-04-04 15:35:00|25177.9|25162.9|25205.4|25190.4|25205.4|25190.4|25172.9|25157.9|284
1649086800000|2022-04-04 15:40:00|25200.4|25185.4|25215.4|25200.4|25225.4|25210.4|25200.4|25185.4|43
1649087100000|2022-04-04 15:45:00|25217.9|25202.9|25245.4|25230.4|25247.9|25232.9|25212.9|25197.9|45
1649087400000|2022-04-04 15:50:00|25247.9|25227.9|25267.9|25247.9|25267.9|25247.9|25247.9|25222.9|60
1649087700000|2022-04-04 15:55:00|25262.9|25242.9|25252.9|25227.9|25272.9|25247.9|25247.9|25227.9|20
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25237.9|25217.9|25252.9|25232.9|25237.9|25217.9|15
1649088300000|2022-04-04 16:05:00|25242.9|25222.9|25237.9|25217.9|25247.9|25227.9|25232.9|25212.9|20
1649088600000|2022-04-04 16:10:00|25242.9|25222.9|25242.9|25222.9|25247.9|25222.9|25232.9|25212.9|19
1649088900000|2022-04-04 16:15:00|25247.9|25227.9|25237.9|25217.9|25247.9|25227.9|25237.9|25212.9|11
1649089200000|2022-04-04 16:20:00|25242.9|25212.9|25227.9|25207.9|25242.9|25217.9|25222.9|25202.9|30
1649089500000|2022-04-04 16:25:00|25222.9|25202.9|25232.9|25212.9|25237.9|25212.9|25222.9|25202.9|13
1649089800000|2022-04-04 16:30:00|25237.9|25207.9|25242.9|25217.9|25252.9|25232.9|25232.9|25207.9|41
1649090100000|2022-04-04 16:35:00|25237.9|25222.9|25222.9|25202.9|25237.9|25222.9|25217.9|25197.9|10
1649090400000|2022-04-04 16:40:00|25217.9|25197.9|25222.9|25197.9|25222.9|25202.9|25212.9|25192.9|13
1649090700000|2022-04-04 16:45:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|4
1649091000000|2022-04-04 16:50:00|25222.9|25202.9|25222.9|25202.9|25232.9|25207.9|25222.9|25197.9|7
1649091300000|2022-04-04 16:55:00|25217.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|7
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|5
1649091900000|2022-04-04 17:05:00|25222.9|25207.9|25222.9|25197.9|25227.9|25207.9|25217.9|25197.9|8
1649092200000|2022-04-04 17:10:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|10
1649092500000|2022-04-04 17:15:00|25212.9|25192.9|25227.9|25207.9|25232.9|25212.9|25212.9|25192.9|7
1649092800000|2022-04-04 17:20:00|25232.9|25212.9|25227.9|25202.9|25232.9|25212.9|25222.9|25197.9|4
1649093100000|2022-04-04 17:25:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|2
1649093400000|2022-04-04 17:30:00|25232.9|25202.9|25227.9|25207.9|25232.9|25207.9|25227.9|25202.9|2
1649093700000|2022-04-04 17:35:00|25232.9|25202.9|25227.9|25202.9|25232.9|25207.9|25222.9|25202.9|8
1649094000000|2022-04-04 17:40:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|1
1649094300000|2022-04-04 17:45:00|25222.9|25202.9|25222.9|25202.9|25227.9|25207.9|25222.9|25202.9|4
1649094600000|2022-04-04 17:50:00|25227.9|25207.9|25232.9|25212.9|25232.9|25212.9|25227.9|25207.9|8
1649094900000|2022-04-04 17:55:00|25237.9|25217.9|25242.9|25222.9|25242.9|25222.9|25237.9|25217.9|7
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25242.9|25217.9|25242.9|25217.9|25232.9|25212.9|6
1649095500000|2022-04-04 18:05:00|25237.9|25222.9|25222.9|25197.9|25247.9|25227.9|25217.9|25197.9|10
1649095800000|2022-04-04 18:10:00|25217.9|25192.9|25222.9|25197.9|25222.9|25202.9|25217.9|25192.9|3
1649096100000|2022-04-04 18:15:00|25217.9|25202.9|25237.9|25217.9|25242.9|25217.9|25217.9|25197.9|4
1649096400000|2022-04-04 18:20:00|25232.9|25212.9|25242.9|25217.9|25247.9|25222.9|25232.9|25212.9|13
1649096700000|2022-04-04 18:25:00|25247.9|25222.9|25250.4|25235.4|25257.9|25237.9|25242.9|25217.9|12
1649097000000|2022-04-04 18:30:00|25252.9|25237.9|25252.9|25237.9|25255.4|25240.4|25247.9|25232.9|34
1649097300000|2022-04-04 18:35:00|25255.4|25240.4|25247.9|25232.9|25255.4|25240.4|25242.9|25227.9|7
1649097600000|2022-04-04 18:40:00|25245.4|25230.4|25245.4|25230.4|25245.4|25230.4|25242.9|25227.9|1
1649097900000|2022-04-04 18:45:00|25247.9|25232.9|25252.9|25237.9|25262.9|25247.9|25245.4|25230.4|6
1649098200000|2022-04-04 18:50:00|25255.4|25240.4|25257.9|25242.9|25257.9|25242.9|25245.4|25230.4|5
1649098500000|2022-04-04 18:55:00|25260.4|25245.4|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|6
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25247.9|25232.9|25250.4|25235.4|25240.4|25225.4|5
1649099100000|2022-04-04 19:05:00|25250.4|25235.4|25247.9|25232.9|25260.4|25245.4|25245.4|25230.4|25
1649099400000|2022-04-04 19:10:00|25250.4|25235.4|25247.9|25232.9|25255.4|25240.4|25240.4|25225.4|13
1649099700000|2022-04-04 19:15:00|25245.4|25230.4|25240.4|25225.4|25247.9|25232.9|25237.9|25222.9|3
1649100000000|2022-04-04 19:20:00|25242.9|25227.9|25250.4|25235.4|25252.9|25237.9|25242.9|25227.9|1
1649100300000|2022-04-04 19:25:00|25252.9|25237.9|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|30
1649100600000|2022-04-04 19:30:00|25247.9|25232.9|25270.4|25255.4|25270.4|25255.4|25247.9|25232.9|33
1649100900000|2022-04-04 19:35:00|25267.9|25252.9|25275.4|25260.4|25277.9|25262.9|25265.4|25250.4|13
1649101200000|2022-04-04 19:40:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25265.4|25250.4|14
1649101500000|2022-04-04 19:45:00|25267.9|25252.9|25277.9|25262.9|25290.4|25275.4|25260.4|25245.4|35
1649101800000|2022-04-04 19:50:00|25280.4|25265.4|25277.9|25262.9|25290.4|25275.4|25277.9|25262.9|33
1649102100000|2022-04-04 19:55:00|25275.4|25260.4|25270.4|25255.4|25280.4|25265.4|25262.9|25247.9|23
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25281.4|25241.4|25311.1|25271.1|25277.7|25237.7|0
1649102700000|2022-04-04 20:05:00|25279.6|25239.6|25286.4|25246.4|25295.1|25255.1|25279.6|25239.6|0
1649103000000|2022-04-04 20:10:00|25287.6|25247.6|25279.6|25239.6|25293.3|25253.3|25279.6|25239.6|0
1649103300000|2022-04-04 20:15:00|25281.4|25241.4|25291.4|25251.4|25297|25257|25281.4|25241.4|0
1649103600000|2022-04-04 20:20:00|25293.3|25253.3|25301.3|25261.3|25302|25262|25291.4|25251.4|0
1649103900000|2022-04-04 20:25:00|25301.4|25261.4|25297|25257|25303.2|25263.2|25296.4|25256.4|0
1649104200000|2022-04-04 20:30:00|25295.1|25255.1|25299.5|25259.5|25299.5|25259.5|25293.3|25253.3|0
1649104500000|2022-04-04 20:35:00|25300.1|25260.1|25306.9|25266.9|25306.9|25266.9|25299.5|25259.5|0
1649104800000|2022-04-04 20:40:00|25307|25267|25306.9|25266.9|25311.3|25271.3|25305.1|25265.1|0
1649105100000|2022-04-04 20:45:00|25305.1|25265.1|25289.5|25249.5|25306.9|25266.9|25289.5|25249.5|0
1649105400000|2022-04-04 20:50:00|25287.6|25247.6|25293.3|25253.3|25293.3|25253.3|25283.3|25243.3|0
1649105700000|2022-04-04 20:55:00|25295.1|25255.1|25282.1|25242.1|25297|25257|25280.2|25240.2|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25283.3|25243.3|25284.5|25244.5|25281.5|25241.5|0
1649106300000|2022-04-04 21:05:00|25282.1|25242.1|25284.5|25244.5|25284.5|25244.5|25280.8|25240.8|0
1649106600000|2022-04-04 21:10:00|25283.3|25243.3|25283.3|25243.3|25283.9|25243.9|25280.2|25240.2|0
1649106900000|2022-04-04 21:15:00|25282.7|25242.7|25282.7|25242.7|25284.5|25244.5|25282.1|25242.1|0
1649107200000|2022-04-04 21:20:00|25282.1|25242.1|25283.9|25243.9|25283.9|25243.9|25280.2|25240.2|0
1649107500000|2022-04-04 21:25:00|25286.9|25246.9|25290|25250|25290|25250|25283.9|25243.9|0
1649107800000|2022-04-04 21:30:00|25289.4|25249.4|25287.6|25247.6|25290|25250|25286.3|25246.3|0
1649108100000|2022-04-04 21:35:00|25288.2|25248.2|25286.9|25246.9|25289.4|25249.4|25286.9|25246.9|0
1649108400000|2022-04-04 21:40:00|25286.3|25246.3|25285.7|25245.7|25287.6|25247.6|25282.7|25242.7|0
1649108700000|2022-04-04 21:45:00|25286.3|25246.3|25285.7|25245.7|25286.3|25246.3|25285.7|25245.7|0
1649109300000|2022-04-04 21:55:00|25285.3|25245.3|25289.6|25249.6|25289.6|25249.6|25285.3|25245.3|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25281|25241|25289.5|25249.5|25276|25236|0
1649109900000|2022-04-04 22:05:00|25279.1|25239.1|25281|25241|25284.8|25244.8|25277.3|25237.3|0
1649110200000|2022-04-04 22:10:00|25279.1|25239.1|25282.9|25242.9|25284.8|25244.8|25277.9|25237.9|0
1649110500000|2022-04-04 22:15:00|25284.8|25244.8|25277.3|25237.3|25284.8|25244.8|25274.8|25234.8|0
1649110800000|2022-04-04 22:20:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25274.8|25234.8|0
1649111100000|2022-04-04 22:25:00|25276|25236|25279.1|25239.1|25281|25241|25272.9|25232.9|0
1649111400000|2022-04-04 22:30:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25272.9|25232.9|0
1649111700000|2022-04-04 22:35:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25269.2|25229.2|0
1649112000000|2022-04-04 22:40:00|25271|25231|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649112300000|2022-04-04 22:45:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25272.9|25232.9|0
1649112600000|2022-04-04 22:50:00|25276|25236|25272.9|25232.9|25276|25236|25271.1|25231.1|0
1649112900000|2022-04-04 22:55:00|25273|25233|25274.8|25234.8|25274.8|25234.8|25272.9|25232.9|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25274.8|25234.8|25276|25236|25272.9|25232.9|0
1649113500000|2022-04-04 23:05:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25271.1|25231.1|0
1649113800000|2022-04-04 23:10:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25271.1|25231.1|0
1649114100000|2022-04-04 23:15:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25271.1|25231.1|0
1649114400000|2022-04-04 23:20:00|25271.1|25231.1|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649114700000|2022-04-04 23:25:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25269.2|25229.2|0
1649115000000|2022-04-04 23:30:00|25273|25233|25294.8|25254.8|25294.8|25254.8|25272.9|25232.9|0
1649115300000|2022-04-04 23:35:00|25292.9|25252.9|25297.9|25257.9|25299.8|25259.8|25292.9|25252.9|0
1649115600000|2022-04-04 23:40:00|25296.1|25256.1|25296.1|25256.1|25297.9|25257.9|25292.3|25252.3|0
1649115900000|2022-04-04 23:45:00|25296|25256|25284.2|25244.2|25296.1|25256.1|25284.2|25244.2|0
1649116200000|2022-04-04 23:50:00|25284.3|25244.3|25284.2|25244.2|25286.1|25246.1|25282.4|25242.4|0
1649116500000|2022-04-04 23:55:00|25284.3|25244.3|25276.2|25236.2|25286.1|25246.1|25276.2|25236.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25260.6|25220.6|25278|25238|25260.6|25220.6|0
1649117100000|2022-04-05 00:05:00|25262.5|25222.5|25264.3|25224.3|25268.7|25228.7|25260.6|25220.6|0
1649117400000|2022-04-05 00:10:00|25264.4|25224.4|25266.2|25226.2|25271.2|25231.2|25263.7|25223.7|0
1649117700000|2022-04-05 00:15:00|25265.6|25225.6|25249.8|25209.8|25266.2|25226.2|25237.3|25197.3|0
1649118000000|2022-04-05 00:20:00|25252.2|25212.2|25249.7|25209.7|25262.2|25222.2|25249.7|25209.7|0
1649118300000|2022-04-05 00:25:00|25249.8|25209.8|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1649118600000|2022-04-05 00:30:00|25251|25211|25255|25215|25256|25216|25243.5|25203.5|0
1649118900000|2022-04-05 00:35:00|25257.3|25217.3|25248.8|25208.8|25261.2|25221.2|25248.8|25208.8|0
1649119200000|2022-04-05 00:40:00|25249.9|25209.9|25255|25215|25255|25215|25248.7|25208.7|0
1649119500000|2022-04-05 00:45:00|25253.8|25213.8|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649119800000|2022-04-05 00:50:00|25247.5|25207.5|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649120100000|2022-04-05 00:55:00|25248.8|25208.8|25261.2|25221.2|25261.2|25221.2|25248.7|25208.7|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25242.6|25202.6|25267.5|25227.5|25242.6|25202.6|0
1649120700000|2022-04-05 01:05:00|25245|25205|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649121000000|2022-04-05 01:10:00|25251.2|25211.2|25248.8|25208.8|25255|25215|25248.8|25208.8|0
1649121300000|2022-04-05 01:15:00|25251.2|25211.2|25255.1|25215.1|25261.2|25221.2|25248.8|25208.8|0
1649121600000|2022-04-05 01:20:00|25257.4|25217.4|25255.1|25215.1|25267.5|25227.5|25255|25215|0
1649121900000|2022-04-05 01:25:00|25256.2|25216.2|25255|25215|25258.2|25218.2|25248.7|25208.7|0
1649122200000|2022-04-05 01:30:00|25253.8|25213.8|25255|25215|25261.2|25221.2|25248.7|25208.7|0
1649122500000|2022-04-05 01:35:00|25257.4|25217.4|25261.2|25221.2|25261.3|25221.3|25257.4|25217.4|0
1649122800000|2022-04-05 01:40:00|25258.9|25218.9|25261.2|25221.2|25261.2|25221.2|25255|25215|0
1649123100000|2022-04-05 01:45:00|25260|25220|25261.3|25221.3|25261.3|25221.3|25255|25215|0
1649123400000|2022-04-05 01:50:00|25263.7|25223.7|25279.9|25239.9|25279.9|25239.9|25263.7|25223.7|0
1649123700000|2022-04-05 01:55:00|25278.7|25238.7|25267.5|25227.5|25279.9|25239.9|25267.5|25227.5|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25255.2|25215.2|25267.6|25227.6|25255.2|25215.2|0
1649124300000|2022-04-05 02:05:00|25254|25214|25255.1|25215.1|25255.2|25215.2|25249|25209|0
1649124600000|2022-04-05 02:10:00|25257.4|25217.4|25261.3|25221.3|25261.3|25221.3|25257.4|25217.4|0
1649124900000|2022-04-05 02:15:00|25261.2|25221.2|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649125200000|2022-04-05 02:20:00|25261.1|25221.1|25264.4|25224.4|25264.4|25224.4|25255|25215|0
1649125500000|2022-04-05 02:25:00|25263.2|25223.2|25261.3|25221.3|25267.5|25227.5|25261.3|25221.3|0
1649125800000|2022-04-05 02:30:00|25261.2|25221.2|25267.5|25227.5|25267.5|25227.5|25261.2|25221.2|0
1649127000000|2022-04-05 02:50:00|25267.4|25227.4|25261.2|25221.2|25267.4|25227.4|25261.2|25221.2|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25261.2|25221.2|25261.3|25221.3|25261.2|25221.2|0
1649127900000|2022-04-05 03:05:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25255|25215|0
1649128200000|2022-04-05 03:10:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649128500000|2022-04-05 03:15:00|25261.3|25221.3|25267.5|25227.5|25267.5|25227.5|25261.3|25221.3|0
1649128800000|2022-04-05 03:20:00|25265.1|25225.1|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649129100000|2022-04-05 03:25:00|25261.3|25221.3|25248.7|25208.7|25261.3|25221.3|25248.7|25208.7|0
1649129400000|2022-04-05 03:30:00|25248.8|25208.8|25236.3|25196.3|25255|25215|25236.3|25196.3|0
1649129700000|2022-04-05 03:35:00|25236.4|25196.4|25242.6|25202.6|25242.6|25202.6|25236.4|25196.4|0
1649130000000|2022-04-05 03:40:00|25244.9|25204.9|25242.6|25202.6|25248.8|25208.8|25242.6|25202.6|0
1649130300000|2022-04-05 03:45:00|25244.9|25204.9|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649130600000|2022-04-05 03:50:00|25248.7|25208.7|25255|25215|25255|25215|25248.7|25208.7|0
1649131500000|2022-04-05 04:05:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649131800000|2022-04-05 04:10:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132100000|2022-04-05 04:15:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132400000|2022-04-05 04:20:00|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|0
1649133000000|2022-04-05 04:30:00|25254.8|25214.8|25254.8|25214.8|25267.2|25227.2|25254.7|25214.7|0
1649133300000|2022-04-05 04:35:00|25252.4|25212.4|25254.8|25214.8|25254.8|25214.8|25248.5|25208.5|0
1649133600000|2022-04-05 04:40:00|25254.7|25214.7|25254.7|25214.7|25261|25221|25254.7|25214.7|0
1649133900000|2022-04-05 04:45:00|25254.8|25214.8|25261|25221|25261|25221|25254.7|25214.7|0
1649134200000|2022-04-05 04:50:00|25260.9|25220.9|25261|25221|25261|25221|25254.7|25214.7|0
1649134500000|2022-04-05 04:55:00|25258.6|25218.6|25254.8|25214.8|25258.6|25218.6|25254.8|25214.8|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25254.8|25214.8|25261|25221|25254.7|25214.7|0
1649135100000|2022-04-05 05:05:00|25252.4|25212.4|25242.3|25202.3|25254.8|25214.8|25242.3|25202.3|0
1649135400000|2022-04-05 05:10:00|25243.5|25203.5|25248.6|25208.6|25248.6|25208.6|25242.3|25202.3|0
1649135700000|2022-04-05 05:15:00|25250.9|25210.9|25242.3|25202.3|25254.9|25214.9|25242.3|25202.3|0
1649136000000|2022-04-05 05:20:00|25242.4|25202.4|25248.6|25208.6|25248.6|25208.6|25242.4|25202.4|0
1649136300000|2022-04-05 05:25:00|25246.3|25206.3|25248.7|25208.7|25248.7|25208.7|25242.4|25202.4|0
1649136600000|2022-04-05 05:30:00|25184.4|25144.4|25174.3|25134.3|25184.4|25144.4|25174.3|25134.3|0
1649136900000|2022-04-05 05:35:00|25173.2|25133.2|25174.4|25134.4|25174.4|25134.4|25171.2|25131.2|0
1649137200000|2022-04-05 05:40:00|25174.3|25134.3|25174.3|25134.3|25174.4|25134.4|25161.9|25121.9|0
1649137500000|2022-04-05 05:45:00|25238.6|25198.6|25236.2|25196.2|25242.4|25202.4|25236.2|25196.2|0
1649137800000|2022-04-05 05:50:00|25238.6|25198.6|25248.7|25208.7|25248.7|25208.7|25230|25190|0
1649138100000|2022-04-05 05:55:00|25246.3|25206.3|25248.8|25208.8|25255|25215|25242.5|25202.5|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25242.9|25227.9|25267.4|25230.4|25222.9|25207.9|39
1649138700000|2022-04-05 06:05:00|25240.4|25225.4|25230.4|25215.4|25240.4|25225.4|25230.4|25215.4|11
1649139000000|2022-04-05 06:10:00|25225.4|25210.4|25192.9|25177.9|25225.4|25210.4|25190.4|25175.4|18
1649139300000|2022-04-05 06:15:00|25190.4|25175.4|25182.9|25167.9|25197.9|25182.9|25177.9|25162.9|30
1649139600000|2022-04-05 06:20:00|25185.4|25170.4|25187.9|25172.9|25190.4|25175.4|25165.4|25150.4|17
1649139900000|2022-04-05 06:25:00|25185.4|25170.4|25175.4|25160.4|25187.9|25172.9|25170.4|25155.4|19
1649140200000|2022-04-05 06:30:00|25177.9|25162.9|25182.9|25167.9|25182.9|25167.9|25165.4|25150.4|19
1649140500000|2022-04-05 06:35:00|25180.4|25165.4|25167.9|25152.9|25180.4|25165.4|25165.4|25150.4|19
1649140800000|2022-04-05 06:40:00|25170.4|25155.4|25150.4|25135.4|25170.4|25155.4|25150.4|25135.4|26
1649141100000|2022-04-05 06:45:00|25152.9|25137.9|25155.4|25140.4|25162.9|25147.9|25142.9|25127.9|30
1649141400000|2022-04-05 06:50:00|25152.9|25137.9|25155.4|25140.4|25160.4|25145.4|25142.9|25127.9|24
1649141700000|2022-04-05 06:55:00|25157.9|25142.9|25177.9|25162.9|25180.4|25165.4|25137.9|25122.9|98
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25140.4|25125.4|25217.9|25202.9|25135.4|25120.4|553
1649142300000|2022-04-05 07:05:00|25145.4|25130.4|25147.9|25132.9|25160.4|25145.4|25095.4|25080.4|392
1649142600000|2022-04-05 07:10:00|25150.4|25135.4|25172.9|25157.9|25190.4|25175.4|25122.9|25107.9|293
1649142900000|2022-04-05 07:15:00|25170.4|25155.4|25192.9|25177.9|25200.4|25185.4|25140.4|25125.4|262
1649143200000|2022-04-05 07:20:00|25195.4|25180.4|25147.9|25132.9|25215.4|25200.4|25140.4|25125.4|263
1649143500000|2022-04-05 07:25:00|25150.4|25135.4|25227.9|25212.9|25245.4|25230.4|25130.4|25115.4|372
1649143800000|2022-04-05 07:30:00|25225.4|25210.4|25240.4|25225.4|25242.9|25227.9|25202.9|25187.9|281
1649144100000|2022-04-05 07:35:00|25237.9|25222.9|25255.4|25240.4|25277.9|25262.9|25237.9|25222.9|381
1649144400000|2022-04-05 07:40:00|25254|25239|25259|25244|25274|25259|25249|25234|105
1649144700000|2022-04-05 07:45:00|25256.5|25241.5|25291.5|25276.5|25294|25279|25244|25229|211
1649145000000|2022-04-05 07:50:00|25289|25274|25264|25249|25289|25274|25244|25229|164
1649145300000|2022-04-05 07:55:00|25266.5|25251.5|25251.5|25236.5|25279|25264|25249|25234|177
1649145600000|2022-04-05 08:00:00|25254|25239|25231.5|25216.5|25261.5|25246.5|25231.5|25216.5|226
1649145900000|2022-04-05 08:05:00|25234|25219|25261.5|25246.5|25264|25249|25229|25214|97
1649146200000|2022-04-05 08:10:00|25264|25249|25274|25259|25279|25264|25259|25244|77
1649146500000|2022-04-05 08:15:00|25271.5|25256.5|25256.5|25241.5|25284|25269|25254|25239|110
1649146800000|2022-04-05 08:20:00|25254|25239|25236.5|25221.5|25261.5|25246.5|25224|25209|141
1649147100000|2022-04-05 08:25:00|25234|25219|25214|25199|25241.5|25226.5|25214|25199|120
1649147400000|2022-04-05 08:30:00|25211.5|25196.5|25224|25209|25224|25209|25204|25189|145
1649147700000|2022-04-05 08:35:00|25221.5|25206.5|25249|25234|25254|25239|25221.5|25206.5|92
1649148000000|2022-04-05 08:40:00|25254|25239|25256.5|25241.5|25269|25254|25249|25234|131
1649148300000|2022-04-05 08:45:00|25259|25244|25241.5|25226.5|25259|25244|25239|25224|101
1649148600000|2022-04-05 08:50:00|25244|25229|25239|25224|25249|25234|25234|25219|174
1649148900000|2022-04-05 08:55:00|25236.5|25221.5|25219|25204|25251.5|25236.5|25214|25199|113
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25211.5|25196.5|25229|25214|25204|25189|64
1649149500000|2022-04-05 09:05:00|25214|25199|25211.5|25196.5|25224|25209|25209|25194|57
1649149800000|2022-04-05 09:10:00|25209|25194|25229|25214|25229|25214|25209|25194|58
1649150100000|2022-04-05 09:15:00|25231.5|25216.5|25219|25204|25239|25224|25204|25189|41
1649150400000|2022-04-05 09:20:00|25221.5|25206.5|25204|25189|25234|25219|25199|25184|180
1649150700000|2022-04-05 09:25:00|25206.5|25191.5|25169|25154|25209|25194|25149|25134|342
1649151000000|2022-04-05 09:30:00|25166.5|25151.5|25164|25149|25189|25174|25154|25139|75
1649151300000|2022-04-05 09:35:00|25166.5|25151.5|25126.5|25111.5|25174|25159|25124|25109|98
1649151600000|2022-04-05 09:40:00|25124|25109|25109|25094|25126.5|25111.5|25094|25079|181
1649151900000|2022-04-05 09:45:00|25111.5|25096.5|25084|25069|25111.5|25096.5|25074|25059|178
1649152200000|2022-04-05 09:50:00|25081.5|25066.5|25079|25064|25104|25089|25069|25054|127
1649152500000|2022-04-05 09:55:00|25076.5|25061.5|25059|25044|25079|25064|25039|25024|121
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25066.5|25051.5|25099|25084|25044|25029|124
1649153100000|2022-04-05 10:05:00|25069|25054|24989|24974|25081.5|25066.5|24979|24964|393
1649153400000|2022-04-05 10:10:00|24991.5|24976.5|25009|24994|25016.5|25001.5|24984|24969|227
1649153700000|2022-04-05 10:15:00|25004|24989|25029|25014|25036.5|25021.5|25004|24989|146
1649154000000|2022-04-05 10:20:00|25026.5|25011.5|24981.5|24966.5|25036.5|25021.5|24959|24944|282
1649154300000|2022-04-05 10:25:00|24984|24969|24994|24979|25004|24989|24969|24954|140
1649154600000|2022-04-05 10:30:00|24996.5|24981.5|24961.5|24946.5|25009|24994|24956.5|24941.5|104
1649154900000|2022-04-05 10:35:00|24964|24949|24961.5|24946.5|24971.5|24956.5|24941.5|24926.5|130
1649155200000|2022-04-05 10:40:00|24959|24944|24989|24974|24994|24979|24956.5|24941.5|72
1649155500000|2022-04-05 10:45:00|24986.5|24971.5|24984|24969|25004|24989|24981.5|24966.5|90
1649155800000|2022-04-05 10:50:00|24986.5|24971.5|25009|24994|25019|25004|24981.5|24966.5|74
1649156100000|2022-04-05 10:55:00|25004|24989|25001.5|24986.5|25021.5|25006.5|24989|24974|87
1649156400000|2022-04-05 11:00:00|24999|24984|24974|24959|24999|24984|24971.5|24956.5|113
1649156700000|2022-04-05 11:05:00|24971.5|24956.5|24939|24924|24986.5|24971.5|24939|24924|193
1649157000000|2022-04-05 11:10:00|24931.5|24916.5|24924|24909|24934|24919|24914|24899|136
1649157300000|2022-04-05 11:15:00|24926.5|24911.5|24939|24924|24941.5|24926.5|24919|24904|52
1649157600000|2022-04-05 11:20:00|24941.5|24926.5|24949|24934|24959|24944|24934|24919|67
1649157900000|2022-04-05 11:25:00|24951.5|24936.5|24969|24954|24979|24964|24946.5|24931.5|75
1649158200000|2022-04-05 11:30:00|24971.5|24956.5|24984|24969|24989|24974|24969|24954|45
1649158500000|2022-04-05 11:35:00|24981.5|24966.5|25019|25004|25019|25004|24981.5|24966.5|73
1649158800000|2022-04-05 11:40:00|25021.5|25006.5|25039|25024|25041.5|25026.5|25014|24999|132
1649159100000|2022-04-05 11:45:00|25034|25019|25016.5|25001.5|25039|25024|25009|24994|98
1649159400000|2022-04-05 11:50:00|25014|24999|25016.5|25001.5|25026.5|25011.5|25011.5|24996.5|39
1649159700000|2022-04-05 11:55:00|25014|24999|25024|25009|25029|25014|25014|24999|44
1649160000000|2022-04-05 12:00:00|25019|25004|25044|25029|25046.5|25031.5|25019|25004|48
1649160300000|2022-04-05 12:05:00|25039|25024|25008.2|24993.2|25039|25024|25008.2|24993.2|70
1649160600000|2022-04-05 12:10:00|25010.7|24995.7|24988.4|24973.4|25010.7|24995.7|24983.4|24968.4|48
1649160900000|2022-04-05 12:15:00|24985.9|24970.9|24975.9|24960.9|24988.4|24973.4|24973.4|24958.4|66
1649161200000|2022-04-05 12:20:00|24978.4|24963.4|24948.4|24933.4|24990.9|24975.9|24948.4|24933.4|79
1649161500000|2022-04-05 12:25:00|24950.9|24935.9|24960.9|24945.9|24978.4|24963.4|24950.9|24935.9|71
1649161800000|2022-04-05 12:30:00|24963.4|24948.4|24980.9|24965.9|24980.9|24965.9|24960.9|24945.9|72
1649162100000|2022-04-05 12:35:00|24983.4|24968.4|24983.4|24968.4|24990.9|24975.9|24973.4|24958.4|80
1649162400000|2022-04-05 12:40:00|24988.4|24973.4|24993.4|24978.4|24993.4|24978.4|24960.9|24945.9|167
1649162700000|2022-04-05 12:45:00|24998.4|24983.4|24988.4|24973.4|24998.4|24983.4|24980.9|24965.9|98
1649163000000|2022-04-05 12:50:00|24985.9|24970.9|24970.9|24955.9|24995.9|24980.9|24963.4|24948.4|107
1649163300000|2022-04-05 12:55:00|24968.4|24953.4|24948.4|24933.4|24983.4|24968.4|24930.9|24915.9|130
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|24973.4|24958.4|24983.4|24968.4|24948.4|24933.4|86
1649163900000|2022-04-05 13:05:00|24968.4|24953.4|24988.4|24973.4|24988.4|24973.4|24958.4|24943.4|82
1649164200000|2022-04-05 13:10:00|24993.4|24978.4|24990.9|24975.9|25003.4|24988.4|24988.4|24973.4|93
1649164500000|2022-04-05 13:15:00|24988.4|24973.4|25008.4|24993.4|25013.4|24998.4|24988.4|24973.4|71
1649164800000|2022-04-05 13:20:00|25003.4|24988.4|24998.4|24983.4|25003.4|24988.4|24985.9|24970.9|112
1649165100000|2022-04-05 13:25:00|25003.4|24988.4|24998.4|24983.4|25015.9|25000.9|24995.9|24980.9|189
1649165400000|2022-04-05 13:30:00|25003.4|24988.4|25033.4|25018.4|25048.4|25033.4|25003.4|24988.4|353
1649165700000|2022-04-05 13:35:00|25035.9|25020.9|25053.4|25038.4|25063.4|25048.4|25033.4|25018.4|135
1649166000000|2022-04-05 13:40:00|25055.9|25040.9|25050.9|25035.9|25063.4|25048.4|25040.9|25025.9|91
1649166300000|2022-04-05 13:45:00|25053.4|25038.4|25058.4|25043.4|25083.4|25068.4|25050.9|25035.9|329
1649166600000|2022-04-05 13:50:00|25055.9|25040.9|25048.4|25033.4|25060.9|25045.9|25013.4|24998.4|155
1649166900000|2022-04-05 13:55:00|25050.9|25035.9|25063.4|25048.4|25068.4|25053.4|25035.9|25020.9|98
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|25073.4|25058.4|25093.4|25078.4|25053.4|25038.4|238
1649167500000|2022-04-05 14:05:00|25070.9|25055.9|24958.4|24943.4|25073.4|25058.4|24948.4|24933.4|270
1649167800000|2022-04-05 14:10:00|24957.1|24942.1|24952.1|24937.1|24979.6|24964.6|24937.1|24922.1|214
1649168100000|2022-04-05 14:15:00|24949.6|24934.6|24892.1|24877.1|24949.6|24934.6|24887.1|24872.1|446
1649168400000|2022-04-05 14:20:00|24889.6|24874.6|24879.6|24864.6|24904.6|24889.6|24869.6|24854.6|299
1649168700000|2022-04-05 14:25:00|24882.1|24867.1|24907.1|24892.1|24917.1|24902.1|24862.1|24847.1|293
1649169000000|2022-04-05 14:30:00|24904.6|24889.6|24907.1|24892.1|24942.1|24927.1|24897.1|24882.1|229
1649169300000|2022-04-05 14:35:00|24904.6|24889.6|24897.1|24882.1|24927.1|24912.1|24887.1|24872.1|161
1649169600000|2022-04-05 14:40:00|24899.6|24884.6|24907.1|24892.1|24914.6|24899.6|24892.1|24877.1|187
1649169900000|2022-04-05 14:45:00|24904.6|24889.6|24967.1|24952.1|24967.1|24952.1|24899.6|24884.6|130
1649170200000|2022-04-05 14:50:00|24964.6|24949.6|24972.1|24957.1|24974.6|24959.6|24949.6|24934.6|138
1649170500000|2022-04-05 14:55:00|24969.6|24954.6|24949.6|24934.6|24972.1|24957.1|24939.6|24924.6|205
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24932.1|24917.1|24949.6|24934.6|24922.1|24907.1|157
1649171100000|2022-04-05 15:05:00|24934.6|24919.6|24924.6|24909.6|24942.1|24927.1|24907.1|24892.1|117
1649171400000|2022-04-05 15:10:00|24927.1|24912.1|24932.1|24917.1|24942.1|24927.1|24912.1|24897.1|122
1649171700000|2022-04-05 15:15:00|24934.6|24919.6|24917.1|24902.1|24937.1|24922.1|24907.1|24892.1|180
1649172000000|2022-04-05 15:20:00|24919.6|24904.6|24932.1|24917.1|24952.1|24937.1|24919.6|24904.6|146
1649172300000|2022-04-05 15:25:00|24929.6|24914.6|24937.1|24922.1|24947.1|24932.1|24922.1|24907.1|357
1649172600000|2022-04-05 15:30:00|24942.1|24927.1|24982.1|24967.1|24994.6|24979.6|24937.1|24922.1|550
1649172900000|2022-04-05 15:35:00|24984.6|24969.6|24937.1|24922.1|24989.6|24974.6|24917.1|24902.1|387
1649173200000|2022-04-05 15:40:00|24932.1|24917.1|24947.1|24932.1|24957.1|24942.1|24927.1|24912.1|53
1649173500000|2022-04-05 15:45:00|24944.6|24929.6|24942.1|24927.1|24947.1|24932.1|24929.6|24914.6|39
1649173800000|2022-04-05 15:50:00|24944.6|24924.6|24924.6|24904.6|24954.6|24929.6|24914.6|24894.6|32
1649174100000|2022-04-05 15:55:00|24929.6|24909.6|24914.6|24894.6|24934.6|24909.6|24914.6|24889.6|55
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24914.6|24894.6|24919.6|24899.6|24899.6|24874.6|26
1649174700000|2022-04-05 16:05:00|24919.6|24899.6|24924.6|24904.6|24934.6|24914.6|24919.6|24894.6|16
1649175000000|2022-04-05 16:10:00|24929.6|24909.6|24924.6|24904.6|24929.6|24909.6|24904.6|24884.6|25
1649175300000|2022-04-05 16:15:00|24919.6|24899.6|24894.6|24874.6|24924.6|24899.6|24889.6|24869.6|20
1649175600000|2022-04-05 16:20:00|24889.6|24869.6|24894.6|24869.6|24904.6|24879.6|24879.6|24854.6|15
1649175900000|2022-04-05 16:25:00|24889.6|24864.6|24879.6|24854.6|24894.6|24874.6|24874.6|24854.6|11
1649176200000|2022-04-05 16:30:00|24874.6|24849.6|24879.6|24859.6|24884.6|24864.6|24869.6|24849.6|14
1649176500000|2022-04-05 16:35:00|24874.6|24854.6|24894.6|24874.6|24899.6|24879.6|24869.6|24844.6|34
1649176800000|2022-04-05 16:40:00|24899.6|24869.6|24884.6|24859.6|24899.6|24879.6|24879.6|24859.6|9
1649177100000|2022-04-05 16:45:00|24879.6|24864.6|24899.6|24879.6|24899.6|24879.6|24879.6|24859.6|8
1649177400000|2022-04-05 16:50:00|24894.6|24874.6|24924.6|24899.6|24924.6|24904.6|24894.6|24874.6|31
1649177700000|2022-04-05 16:55:00|24919.6|24904.6|24934.6|24914.6|24939.6|24914.6|24919.6|24899.6|14
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24929.6|24909.6|24939.6|24919.6|24924.6|24904.6|7
1649178300000|2022-04-05 17:05:00|24934.6|24904.6|24969.6|24944.6|24969.6|24949.6|24929.6|24904.6|31
1649178600000|2022-04-05 17:10:00|24974.6|24949.6|24964.6|24939.6|24974.6|24954.6|24959.6|24939.6|14
1649178900000|2022-04-05 17:15:00|24969.6|24944.6|24974.6|24954.6|24979.6|24959.6|24954.6|24934.6|19
1649179200000|2022-04-05 17:20:00|24979.6|24949.6|24964.6|24939.6|24979.6|24954.6|24959.6|24939.6|5
1649179500000|2022-04-05 17:25:00|24959.6|24944.6|24954.6|24934.6|24964.6|24944.6|24954.6|24929.6|5
1649179800000|2022-04-05 17:30:00|24949.6|24929.6|24939.6|24919.6|24954.6|24934.6|24939.6|24914.6|3
1649180100000|2022-04-05 17:35:00|24934.6|24914.6|24924.6|24904.6|24944.6|24924.6|24924.6|24904.6|40
1649180400000|2022-04-05 17:40:00|24919.6|24899.6|24904.6|24879.6|24924.6|24904.6|24904.6|24879.6|14
1649180700000|2022-04-05 17:45:00|24899.6|24884.6|24904.6|24879.6|24914.6|24894.6|24889.6|24869.6|28
1649181000000|2022-04-05 17:50:00|24899.6|24874.6|24884.6|24864.6|24909.6|24884.6|24884.6|24859.6|12
1649181300000|2022-04-05 17:55:00|24889.6|24859.6|24904.6|24884.6|24909.6|24889.6|24884.6|24859.6|20
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24874.6|24914.6|24889.6|24889.6|24869.6|17
1649181900000|2022-04-05 18:05:00|24894.6|24864.6|24884.6|24859.6|24894.6|24874.6|24879.6|24859.6|32
1649182200000|2022-04-05 18:10:00|24879.6|24864.6|24894.6|24869.6|24899.6|24879.6|24879.6|24854.6|7
1649182500000|2022-04-05 18:15:00|24889.6|24864.6|24919.6|24899.6|24919.6|24899.6|24884.6|24864.6|8
1649182800000|2022-04-05 18:20:00|24924.6|24904.6|24924.6|24899.6|24934.6|24914.6|24914.6|24894.6|7
1649183100000|2022-04-05 18:25:00|24929.6|24904.6|24912.1|24897.1|24934.6|24909.6|24909.6|24889.6|1
1649183400000|2022-04-05 18:30:00|24914.6|24899.6|24899.6|24884.6|24914.6|24899.6|24897.1|24882.1|5
1649183700000|2022-04-05 18:35:00|24902.1|24887.1|24902.1|24887.1|24914.6|24899.6|24897.1|24882.1|3
1649184000000|2022-04-05 18:40:00|24904.6|24889.6|24919.6|24904.6|24924.6|24909.6|24897.1|24882.1|6
1649184300000|2022-04-05 18:45:00|24922.1|24907.1|24924.6|24909.6|24932.1|24917.1|24912.1|24897.1|6
1649184600000|2022-04-05 18:50:00|24922.1|24907.1|24924.6|24909.6|24929.6|24914.6|24919.6|24904.6|3
1649184900000|2022-04-05 18:55:00|24922.1|24907.1|24899.6|24884.6|24929.6|24914.6|24897.1|24882.1|6
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24884.6|24869.6|24912.1|24897.1|24884.6|24869.6|7
1649185500000|2022-04-05 19:05:00|24887.1|24872.1|24877.1|24862.1|24887.1|24872.1|24874.6|24859.6|17
1649185800000|2022-04-05 19:10:00|24879.6|24864.6|24859.6|24844.6|24882.1|24867.1|24852.1|24837.1|16
1649186100000|2022-04-05 19:15:00|24857.1|24842.1|24852.1|24837.1|24867.1|24852.1|24849.6|24834.6|15
1649186400000|2022-04-05 19:20:00|24849.6|24834.6|24877.1|24862.1|24877.1|24862.1|24839.6|24824.6|16
1649186700000|2022-04-05 19:25:00|24872.1|24857.1|24852.1|24837.1|24872.1|24857.1|24847.1|24832.1|9
1649187000000|2022-04-05 19:30:00|24849.6|24834.6|24832.1|24817.1|24852.1|24837.1|24832.1|24817.1|24
1649187300000|2022-04-05 19:35:00|24827.1|24812.1|24822.1|24807.1|24842.1|24827.1|24812.1|24797.1|56
1649187600000|2022-04-05 19:40:00|24824.6|24809.6|24844.6|24829.6|24847.1|24832.1|24809.6|24794.6|29
1649187900000|2022-04-05 19:45:00|24847.1|24832.1|24822.1|24807.1|24847.1|24832.1|24822.1|24807.1|21
1649188200000|2022-04-05 19:50:00|24827.1|24812.1|24877.1|24862.1|24887.1|24872.1|24824.6|24809.6|33
1649188500000|2022-04-05 19:55:00|24884.6|24869.6|24874.6|24859.6|24887.1|24872.1|24867.1|24852.1|34
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24894.6|24854.6|24898.3|24858.3|24872.9|24832.9|0
1649189100000|2022-04-05 20:05:00|24896.4|24856.4|24896.4|24856.4|24902.1|24862.1|24892.7|24852.7|0
1649189400000|2022-04-05 20:10:00|24894.6|24854.6|24884.6|24844.6|24898.3|24858.3|24884.6|24844.6|0
1649189700000|2022-04-05 20:15:00|24884.7|24844.7|24900.2|24860.2|24900.2|24860.2|24884.6|24844.6|0
1649190000000|2022-04-05 20:20:00|24900.1|24860.1|24888.4|24848.4|24900.1|24860.1|24888.4|24848.4|0
1649190300000|2022-04-05 20:25:00|24890.2|24850.2|24888.4|24848.4|24891.5|24851.5|24886.5|24846.5|0
1649190600000|2022-04-05 20:30:00|24890.2|24850.2|24896.4|24856.4|24898.3|24858.3|24890.2|24850.2|0
1649190900000|2022-04-05 20:35:00|24896.5|24856.5|24898.3|24858.3|24898.3|24858.3|24895.2|24855.2|0
1649191200000|2022-04-05 20:40:00|24898.4|24858.4|24898.3|24858.3|24902.1|24862.1|24898.3|24858.3|0
1649191500000|2022-04-05 20:45:00|24898.4|24858.4|24906.4|24866.4|24908.3|24868.3|24898.4|24858.4|0
1649191800000|2022-04-05 20:50:00|24908.3|24868.3|24923.6|24883.6|24923.6|24883.6|24908.3|24868.3|0
1649192100000|2022-04-05 20:55:00|24923.5|24883.5|24927.3|24887.3|24928.5|24888.5|24921.7|24881.7|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24928.5|24888.5|24931.5|24891.5|24927.3|24887.3|0
1649192700000|2022-04-05 21:05:00|24927.3|24887.3|24926.1|24886.1|24927.3|24887.3|24926.1|24886.1|0
1649193000000|2022-04-05 21:10:00|24926.7|24886.7|24928.5|24888.5|24929.7|24889.7|24926.7|24886.7|0
1649193300000|2022-04-05 21:15:00|24929.1|24889.1|24930.3|24890.3|24931.5|24891.5|24927.3|24887.3|0
1649193600000|2022-04-05 21:20:00|24927.9|24887.9|24931.5|24891.5|24932.8|24892.8|24927.3|24887.3|0
1649193900000|2022-04-05 21:25:00|24932.2|24892.2|24934|24894|24935.8|24895.8|24929.1|24889.1|0
1649194200000|2022-04-05 21:30:00|24934.6|24894.6|24930.9|24890.9|24934.6|24894.6|24927.3|24887.3|0
1649194500000|2022-04-05 21:35:00|24938.2|24898.2|24935.8|24895.8|24938.2|24898.2|24935.2|24895.2|0
1649194800000|2022-04-05 21:40:00|24935.2|24895.2|24935.2|24895.2|24935.8|24895.8|24935.2|24895.2|0
1649195100000|2022-04-05 21:45:00|24934.6|24894.6|24932.8|24892.8|24934.6|24894.6|24932.2|24892.2|0
1649195400000|2022-04-05 21:50:00|24932.2|24892.2|24931.5|24891.5|24932.2|24892.2|24931.5|24891.5|0
1649195700000|2022-04-05 21:55:00|24932.2|24892.2|24933.2|24893.2|24933.4|24893.4|24931.5|24891.5|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24917.8|24877.8|24930.2|24890.2|24917.8|24877.8|0
1649196300000|2022-04-05 22:05:00|24919.6|24879.6|24911.6|24871.6|24919.6|24879.6|24909.7|24869.7|0
1649196600000|2022-04-05 22:10:00|24913.4|24873.4|24906|24866|24913.4|24873.4|24906|24866|0
1649196900000|2022-04-05 22:15:00|24907.8|24867.8|24907.8|24867.8|24909.7|24869.7|24903.5|24863.5|0
1649197200000|2022-04-05 22:20:00|24908.4|24868.4|24896|24856|24909.7|24869.7|24896|24856|0
1649197500000|2022-04-05 22:25:00|24894.8|24854.8|24894.1|24854.1|24896|24856|24889.8|24849.8|0
1649197800000|2022-04-05 22:30:00|24894.2|24854.2|24907.8|24867.8|24909.7|24869.7|24894.2|24854.2|0
1649198100000|2022-04-05 22:35:00|24908.4|24868.4|24906.8|24866.8|24911.6|24871.6|24899.7|24859.7|0
1649198400000|2022-04-05 22:40:00|24909.3|24869.3|24914.9|24874.9|24919.2|24879.2|24909.3|24869.3|0
1649198700000|2022-04-05 22:45:00|24916.1|24876.1|24916.8|24876.8|24919.2|24879.2|24914.9|24874.9|0
1649199000000|2022-04-05 22:50:00|24919.2|24879.2|24921.1|24881.1|24923|24883|24916.8|24876.8|0
1649199300000|2022-04-05 22:55:00|24919.2|24879.2|24919.2|24879.2|24921.1|24881.1|24919.2|24879.2|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24919.4|24879.4|24923.2|24883.2|24917|24877|0
1649199900000|2022-04-05 23:05:00|24917|24877|24909.5|24869.5|24917|24877|24909.5|24869.5|0
1649200200000|2022-04-05 23:10:00|24911.3|24871.3|24905.1|24865.1|24911.3|24871.3|24905.1|24865.1|0
1649200500000|2022-04-05 23:15:00|24904.5|24864.5|24909.5|24869.5|24909.5|24869.5|24903.3|24863.3|0
1649200800000|2022-04-05 23:20:00|24911.3|24871.3|24907|24867|24911.3|24871.3|24907|24867|0
1649201100000|2022-04-05 23:25:00|24905.1|24865.1|24903.3|24863.3|24907|24867|24901.4|24861.4|0
1649201400000|2022-04-05 23:30:00|24905.1|24865.1|24909.5|24869.5|24909.5|24869.5|24905.1|24865.1|0
1649201700000|2022-04-05 23:35:00|24911.3|24871.3|24909.5|24869.5|24911.3|24871.3|24907|24867|0
1649202000000|2022-04-05 23:40:00|24910.1|24870.1|24926.9|24886.9|24928.1|24888.1|24910.1|24870.1|0
1649202300000|2022-04-05 23:45:00|24925|24885|24915.1|24875.1|24926.9|24886.9|24915.1|24875.1|0
1649202600000|2022-04-05 23:50:00|24917|24877|24917|24877|24921.3|24881.3|24915.1|24875.1|0
1649202900000|2022-04-05 23:55:00|24916.9|24876.9|24907|24867|24916.9|24876.9|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24891.3|24851.3|24905.1|24865.1|24887.5|24847.5|0
1649203500000|2022-04-06 00:05:00|24891.2|24851.2|24914.9|24874.9|24919.2|24879.2|24885.7|24845.7|0
1649203800000|2022-04-06 00:10:00|24916.8|24876.8|24921.1|24881.1|24926.7|24886.7|24916.8|24876.8|0
1649204100000|2022-04-06 00:15:00|24919.9|24879.9|24905|24865|24929.6|24889.6|24901.8|24861.8|0
1649204400000|2022-04-06 00:20:00|24906.1|24866.1|24889.4|24849.4|24908.1|24868.1|24886.3|24846.3|0
1649204700000|2022-04-06 00:25:00|24891.8|24851.8|24880.9|24840.9|24901.9|24861.9|24880.9|24840.9|0
1649205000000|2022-04-06 00:30:00|24878.5|24838.5|24868.4|24828.4|24880.8|24840.8|24868.4|24828.4|0
1649205300000|2022-04-06 00:35:00|24868.3|24828.3|24868.4|24828.4|24868.4|24828.4|24855.9|24815.9|0
1649205600000|2022-04-06 00:40:00|24868.5|24828.5|24855.9|24815.9|24868.5|24828.5|24855.9|24815.9|0
1649205900000|2022-04-06 00:45:00|24855.8|24815.8|24849.5|24809.5|24855.8|24815.8|24837.1|24797.1|0
1649206200000|2022-04-06 00:50:00|24847.1|24807.1|24843.3|24803.3|24849.5|24809.5|24843.3|24803.3|0
1649206500000|2022-04-06 00:55:00|24840.9|24800.9|24817.9|24777.9|24840.9|24800.9|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24824.1|24784.1|24824.2|24784.2|24805.4|24765.4|0
1649207100000|2022-04-06 01:05:00|24824.2|24784.2|24842.9|24802.9|24842.9|24802.9|24817.9|24777.9|0
1649207400000|2022-04-06 01:10:00|24841.7|24801.7|24838.8|24798.8|24841.7|24801.7|24836.7|24796.7|0
1649207700000|2022-04-06 01:15:00|24841.1|24801.1|24876.3|24836.3|24876.3|24836.3|24841.1|24801.1|0
1649208000000|2022-04-06 01:20:00|24876.2|24836.2|24870|24830|24876.3|24836.3|24866.9|24826.9|0
1649208300000|2022-04-06 01:25:00|24870.1|24830.1|24851.5|24811.5|24870.1|24830.1|24851.5|24811.5|0
1649208600000|2022-04-06 01:30:00|24851.4|24811.4|24839|24799|24851.5|24811.5|24832.7|24792.7|0
1649208900000|2022-04-06 01:35:00|24839.1|24799.1|24820.3|24780.3|24839.1|24799.1|24814.1|24774.1|0
1649209200000|2022-04-06 01:40:00|24817.9|24777.9|24826.5|24786.5|24826.6|24786.6|24814|24774|0
1649209500000|2022-04-06 01:45:00|24826.6|24786.6|24820.2|24780.2|24826.6|24786.6|24801.5|24761.5|0
1649209800000|2022-04-06 01:50:00|24817.8|24777.8|24813.9|24773.9|24826.4|24786.4|24813.9|24773.9|0
1649210100000|2022-04-06 01:55:00|24813.8|24773.8|24801.4|24761.4|24813.9|24773.9|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24801.6|24761.6|24807.9|24767.9|24795.4|24755.4|0
1649210700000|2022-04-06 02:05:00|24801.7|24761.7|24808|24768|24808|24768|24801.6|24761.6|0
1649211000000|2022-04-06 02:10:00|24807.9|24767.9|24801.7|24761.7|24807.9|24767.9|24801.7|24761.7|0
1649211300000|2022-04-06 02:15:00|24801.6|24761.6|24795.4|24755.4|24801.7|24761.7|24795.4|24755.4|0
1649211600000|2022-04-06 02:20:00|24795.5|24755.5|24801.8|24761.8|24801.8|24761.8|24795.4|24755.4|0
1649211900000|2022-04-06 02:25:00|24804.2|24764.2|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649212200000|2022-04-06 02:30:00|24806.8|24766.8|24814.3|24774.3|24814.4|24774.4|24801.7|24761.7|0
1649212500000|2022-04-06 02:35:00|24814.4|24774.4|24817.5|24777.5|24820.6|24780.6|24814.3|24774.3|0
1649212800000|2022-04-06 02:40:00|24816.3|24776.3|24811.2|24771.2|24816.3|24776.3|24808.1|24768.1|0
1649213100000|2022-04-06 02:45:00|24810.1|24770.1|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649213400000|2022-04-06 02:50:00|24805.7|24765.7|24814.4|24774.4|24814.4|24774.4|24801.9|24761.9|0
1649213700000|2022-04-06 02:55:00|24814.3|24774.3|24814.4|24774.4|24814.4|24774.4|24808.1|24768.1|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214300000|2022-04-06 03:05:00|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|0
1649214600000|2022-04-06 03:10:00|24816.8|24776.8|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214900000|2022-04-06 03:15:00|24812|24772|24814.4|24774.4|24814.4|24774.4|24808.2|24768.2|0
1649215200000|2022-04-06 03:20:00|24813.2|24773.2|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649215500000|2022-04-06 03:25:00|24805.7|24765.7|24808.1|24768.1|24808.2|24768.2|24801.9|24761.9|0
1649215800000|2022-04-06 03:30:00|24807|24767|24801.9|24761.9|24808.2|24768.2|24801.9|24761.9|0
1649216100000|2022-04-06 03:35:00|24802|24762|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649216400000|2022-04-06 03:40:00|24806.8|24766.8|24795.5|24755.5|24806.8|24766.8|24795.5|24755.5|0
1649216700000|2022-04-06 03:45:00|24796.7|24756.7|24807.5|24767.5|24807.5|24767.5|24795.4|24755.4|0
1649217000000|2022-04-06 03:50:00|24806.4|24766.4|24813.8|24773.8|24813.8|24773.8|24801.3|24761.3|0
1649217300000|2022-04-06 03:55:00|24812.6|24772.6|24813.8|24773.8|24813.8|24773.8|24807.5|24767.5|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|0
1649217900000|2022-04-06 04:05:00|24814|24774|24826.4|24786.4|24826.4|24786.4|24814|24774|0
1649218200000|2022-04-06 04:10:00|24827.6|24787.6|24832.6|24792.6|24832.6|24792.6|24826.4|24786.4|0
1649218500000|2022-04-06 04:15:00|24832.7|24792.7|24839|24799|24845.2|24805.2|24832.7|24792.7|0
1649218800000|2022-04-06 04:20:00|24838.9|24798.9|24838.9|24798.9|24839|24799|24838.9|24798.9|0
1649219100000|2022-04-06 04:25:00|24839|24799|24832.7|24792.7|24839|24799|24832.7|24792.7|0
1649219400000|2022-04-06 04:30:00|24832.6|24792.6|24826.4|24786.4|24832.7|24792.7|24826.4|24786.4|0
1649219700000|2022-04-06 04:35:00|24826.3|24786.3|24826.3|24786.3|24826.4|24786.4|24826.3|24786.3|0
1649220000000|2022-04-06 04:40:00|24826.4|24786.4|24826.4|24786.4|24832.6|24792.6|24826.4|24786.4|0
1649220300000|2022-04-06 04:45:00|24826.5|24786.5|24826.5|24786.5|24832.7|24792.7|24826.4|24786.4|0
1649220600000|2022-04-06 04:50:00|24826.4|24786.4|24820.2|24780.2|24826.4|24786.4|24820.2|24780.2|0
1649220900000|2022-04-06 04:55:00|24820.3|24780.3|24820.2|24780.2|24826.5|24786.5|24820.2|24780.2|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24832.8|24792.8|24832.8|24792.8|24820.2|24780.2|0
1649221500000|2022-04-06 05:05:00|24832.7|24792.7|24845.4|24805.4|24845.4|24805.4|24826.5|24786.5|0
1649221800000|2022-04-06 05:10:00|24845.3|24805.3|24839.1|24799.1|24845.3|24805.3|24839.1|24799.1|0
1649222100000|2022-04-06 05:15:00|24841.5|24801.5|24851.2|24811.2|24857.5|24817.5|24841.5|24801.5|0
1649222400000|2022-04-06 05:20:00|24851.3|24811.3|24857.5|24817.5|24857.5|24817.5|24851.2|24811.2|0
1649222700000|2022-04-06 05:25:00|24855.1|24815.1|24863.8|24823.8|24863.8|24823.8|24851.2|24811.2|0
1649223000000|2022-04-06 05:30:00|24863.7|24823.7|24870|24830|24870|24830|24863.7|24823.7|0
1649223300000|2022-04-06 05:35:00|24872.3|24832.3|24876.1|24836.1|24882.4|24842.4|24872.3|24832.3|0
1649223600000|2022-04-06 05:40:00|24876.2|24836.2|24876|24836|24882.4|24842.4|24869.8|24829.8|0
1649223900000|2022-04-06 05:45:00|24873.7|24833.7|24876|24836|24876.1|24836.1|24869.8|24829.8|0
1649224200000|2022-04-06 05:50:00|24875.9|24835.9|24875.9|24835.9|24876|24836|24869.8|24829.8|0
1649224500000|2022-04-06 05:55:00|24874.7|24834.7|24875.8|24835.8|24875.9|24835.9|24869.6|24829.6|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24894.6|24879.6|24904.6|24889.6|24869.6|24829.6|50
1649225100000|2022-04-06 06:05:00|24892.1|24877.1|24899.6|24884.6|24899.6|24884.6|24869.6|24854.6|38
1649225400000|2022-04-06 06:10:00|24902.1|24887.1|24914.6|24899.6|24919.6|24904.6|24897.1|24882.1|14
1649225700000|2022-04-06 06:15:00|24917.1|24902.1|24904.6|24889.6|24917.1|24902.1|24902.1|24887.1|3
1649226000000|2022-04-06 06:20:00|24907.1|24892.1|24899.6|24884.6|24912.1|24897.1|24892.1|24877.1|7
1649226300000|2022-04-06 06:25:00|24902.1|24887.1|24909.6|24894.6|24919.6|24904.6|24902.1|24887.1|8
1649226600000|2022-04-06 06:30:00|24912.1|24897.1|24927.1|24912.1|24929.6|24914.6|24902.1|24887.1|15
1649226900000|2022-04-06 06:35:00|24924.6|24909.6|24939.6|24924.6|24944.6|24929.6|24924.6|24909.6|10
1649227200000|2022-04-06 06:40:00|24937.1|24922.1|24952.1|24937.1|24957.1|24942.1|24937.1|24922.1|9
1649227500000|2022-04-06 06:45:00|24954.6|24939.6|24957.1|24942.1|24957.1|24942.1|24947.1|24932.1|8
1649227800000|2022-04-06 06:50:00|24954.6|24939.6|24934.6|24919.6|24954.6|24939.6|24932.1|24917.1|43
1649228100000|2022-04-06 06:55:00|24932.1|24917.1|24897.1|24882.1|24942.1|24927.1|24894.6|24879.6|94
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24884.6|24869.6|24947.1|24932.1|24882.1|24867.1|480
1649228700000|2022-04-06 07:05:00|24887.1|24872.1|24969.6|24954.6|24972.1|24957.1|24839.6|24824.6|357
1649229000000|2022-04-06 07:10:00|24972.1|24957.1|24999.6|24984.6|25024.6|25009.6|24947.1|24932.1|446
1649229300000|2022-04-06 07:15:00|25002.1|24987.1|24952.1|24937.1|25007.1|24992.1|24932.1|24917.1|333
1649229600000|2022-04-06 07:20:00|24949.6|24934.6|24909.6|24894.6|24949.6|24934.6|24902.1|24887.1|189
1649229900000|2022-04-06 07:25:00|24907.1|24892.1|24942.1|24927.1|24957.1|24942.1|24897.1|24882.1|222
1649230200000|2022-04-06 07:30:00|24937.1|24922.1|24807.1|24792.1|24937.1|24922.1|24807.1|24792.1|389
1649230500000|2022-04-06 07:35:00|24812.1|24797.1|24784.6|24769.6|24842.1|24827.1|24782.1|24767.1|272
1649230800000|2022-04-06 07:40:00|24781.4|24766.4|24746.4|24731.4|24798.9|24783.9|24733.9|24718.9|279
1649231100000|2022-04-06 07:45:00|24743.9|24728.9|24708.9|24693.9|24743.9|24728.9|24683.9|24668.9|409
1649231400000|2022-04-06 07:50:00|24706.4|24691.4|24703.9|24688.9|24723.9|24708.9|24686.4|24671.4|196
1649231700000|2022-04-06 07:55:00|24698.9|24683.9|24678.9|24663.9|24711.4|24696.4|24661.4|24646.4|177
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24726.4|24711.4|24736.4|24721.4|24673.9|24658.9|153
1649232300000|2022-04-06 08:05:00|24723.9|24708.9|24731.4|24716.4|24743.9|24728.9|24711.4|24696.4|176
1649232600000|2022-04-06 08:10:00|24728.9|24713.9|24731.4|24716.4|24741.4|24726.4|24698.9|24683.9|117
1649232900000|2022-04-06 08:15:00|24728.9|24713.9|24676.4|24661.4|24746.4|24731.4|24661.4|24646.4|208
1649233200000|2022-04-06 08:20:00|24673.9|24658.9|24623.9|24608.9|24681.4|24666.4|24613.9|24598.9|324
1649233500000|2022-04-06 08:25:00|24626.4|24611.4|24646.4|24631.4|24656.4|24641.4|24618.9|24603.9|129
1649233800000|2022-04-06 08:30:00|24643.9|24628.9|24623.9|24608.9|24673.9|24658.9|24618.9|24603.9|204
1649234100000|2022-04-06 08:35:00|24621.4|24606.4|24578.9|24563.9|24631.4|24616.4|24573.9|24558.9|391
1649234400000|2022-04-06 08:40:00|24581.4|24566.4|24561.4|24546.4|24598.9|24583.9|24541.4|24526.4|321
1649234700000|2022-04-06 08:45:00|24563.9|24548.9|24638.9|24623.9|24648.9|24633.9|24556.4|24541.4|238
1649235000000|2022-04-06 08:50:00|24633.9|24618.9|24653.9|24638.9|24668.9|24653.9|24633.9|24618.9|388
1649235300000|2022-04-06 08:55:00|24648.9|24633.9|24673.9|24658.9|24676.4|24661.4|24633.9|24618.9|128
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24671.4|24656.4|24708.9|24693.9|24668.9|24653.9|198
1649235900000|2022-04-06 09:05:00|24673.9|24658.9|24663.9|24648.9|24691.4|24676.4|24653.9|24638.9|140
1649236200000|2022-04-06 09:10:00|24666.4|24651.4|24661.4|24646.4|24688.9|24673.9|24646.4|24631.4|197
1649236500000|2022-04-06 09:15:00|24658.9|24643.9|24673.9|24658.9|24688.9|24673.9|24633.9|24618.9|133
1649236800000|2022-04-06 09:20:00|24671.4|24656.4|24668.9|24653.9|24673.9|24658.9|24653.9|24638.9|60
1649237100000|2022-04-06 09:25:00|24673.9|24658.9|24633.9|24618.9|24676.4|24661.4|24633.9|24618.9|81
1649237400000|2022-04-06 09:30:00|24638.9|24623.9|24628.9|24613.9|24646.4|24631.4|24623.9|24608.9|76
1649237700000|2022-04-06 09:35:00|24631.4|24616.4|24623.9|24608.9|24633.9|24618.9|24613.9|24598.9|56
1649238000000|2022-04-06 09:40:00|24626.4|24611.4|24621.4|24606.4|24643.9|24628.9|24603.9|24588.9|106
1649238300000|2022-04-06 09:45:00|24618.9|24603.9|24626.4|24611.4|24643.9|24628.9|24616.4|24601.4|76
1649238600000|2022-04-06 09:50:00|24623.9|24608.9|24643.9|24628.9|24656.4|24641.4|24608.9|24593.9|166
1649238900000|2022-04-06 09:55:00|24648.9|24633.9|24673.9|24658.9|24686.4|24671.4|24633.9|24618.9|115
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24668.9|24653.9|24681.4|24666.4|24651.4|24636.4|114
1649239500000|2022-04-06 10:05:00|24671.4|24656.4|24658.9|24643.9|24681.4|24666.4|24653.9|24638.9|80
1649239800000|2022-04-06 10:10:00|24656.4|24641.4|24593.9|24578.9|24658.9|24643.9|24573.9|24558.9|451
1649240100000|2022-04-06 10:15:00|24596.4|24581.4|24583.9|24568.9|24603.9|24588.9|24563.9|24548.9|121
1649240400000|2022-04-06 10:20:00|24588.9|24573.9|24596.4|24581.4|24598.9|24583.9|24563.9|24548.9|108
1649240700000|2022-04-06 10:25:00|24593.9|24578.9|24628.9|24613.9|24638.9|24623.9|24588.9|24573.9|104
1649241000000|2022-04-06 10:30:00|24633.9|24618.9|24613.9|24598.9|24633.9|24618.9|24603.9|24588.9|66
1649241300000|2022-04-06 10:35:00|24616.4|24601.4|24593.9|24578.9|24623.9|24608.9|24588.9|24573.9|45
1649241600000|2022-04-06 10:40:00|24596.4|24581.4|24626.4|24611.4|24633.9|24618.9|24593.9|24578.9|158
1649241900000|2022-04-06 10:45:00|24623.9|24608.9|24593.9|24578.9|24626.4|24611.4|24593.9|24578.9|85
1649242200000|2022-04-06 10:50:00|24591.4|24576.4|24588.9|24573.9|24591.4|24576.4|24563.9|24548.9|132
1649242500000|2022-04-06 10:55:00|24583.9|24568.9|24563.9|24548.9|24583.9|24568.9|24558.9|24543.9|84
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24543.9|24528.9|24573.9|24558.9|24543.9|24528.9|104
1649243100000|2022-04-06 11:05:00|24546.4|24531.4|24518.9|24503.9|24546.4|24531.4|24516.4|24501.4|169
1649243400000|2022-04-06 11:10:00|24516.4|24501.4|24503.9|24488.9|24533.9|24518.9|24498.9|24483.9|123
1649243700000|2022-04-06 11:15:00|24508.9|24493.9|24496.4|24481.4|24523.9|24508.9|24493.9|24478.9|159
1649244000000|2022-04-06 11:20:00|24493.9|24478.9|24468.9|24453.9|24503.9|24488.9|24468.9|24453.9|160
1649244300000|2022-04-06 11:25:00|24466.4|24451.4|24453.9|24438.9|24483.9|24468.9|24453.9|24438.9|247
1649244600000|2022-04-06 11:30:00|24456.4|24441.4|24453.9|24438.9|24463.9|24448.9|24443.9|24428.9|81
1649244900000|2022-04-06 11:35:00|24456.4|24441.4|24453.9|24438.9|24466.4|24451.4|24448.9|24433.9|129
1649245200000|2022-04-06 11:40:00|24448.6|24433.6|24426.1|24411.1|24451.1|24436.1|24423.6|24408.6|91
1649245500000|2022-04-06 11:45:00|24428.6|24413.6|24453.6|24438.6|24453.6|24438.6|24426.1|24411.1|82
1649245800000|2022-04-06 11:50:00|24451.1|24436.1|24428.6|24413.6|24453.6|24438.6|24423.6|24408.6|82
1649246100000|2022-04-06 11:55:00|24426.1|24411.1|24406.1|24391.1|24438.6|24423.6|24406.1|24391.1|159
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24393.6|24378.6|24408.6|24393.6|24378.6|24363.6|126
1649246700000|2022-04-06 12:05:00|24398.6|24383.6|24386.1|24371.1|24403.6|24388.6|24371.1|24356.1|169
1649247000000|2022-04-06 12:10:00|24388.6|24373.6|24408.6|24393.6|24413.6|24398.6|24373.6|24358.6|189
1649247300000|2022-04-06 12:15:00|24406.1|24391.1|24403.6|24388.6|24408.6|24393.6|24378.6|24363.6|126
1649247600000|2022-04-06 12:20:00|24401.1|24386.1|24426.1|24411.1|24433.6|24418.6|24398.6|24383.6|141
1649247900000|2022-04-06 12:25:00|24423.6|24408.6|24423.6|24408.6|24438.6|24423.6|24416.1|24401.1|51
1649248200000|2022-04-06 12:30:00|24426.1|24411.1|24408.6|24393.6|24428.6|24413.6|24388.6|24373.6|164
1649248500000|2022-04-06 12:35:00|24413.6|24398.6|24386.1|24371.1|24413.6|24398.6|24383.6|24368.6|119
1649248800000|2022-04-06 12:40:00|24378.6|24363.6|24361.1|24346.1|24383.6|24368.6|24353.6|24338.6|181
1649249100000|2022-04-06 12:45:00|24358.6|24343.6|24333.6|24318.6|24373.6|24358.6|24328.6|24313.6|201
1649249400000|2022-04-06 12:50:00|24328.6|24313.6|24326.1|24311.1|24358.6|24343.6|24321.1|24306.1|243
1649249700000|2022-04-06 12:55:00|24323.6|24308.6|24348.6|24333.6|24358.6|24343.6|24323.6|24308.6|159
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24373.6|24358.6|24378.6|24363.6|24338.6|24323.6|82
1649250300000|2022-04-06 13:05:00|24378.6|24363.6|24358.6|24343.6|24378.6|24363.6|24356.1|24341.1|128
1649250600000|2022-04-06 13:10:00|24361.1|24346.1|24331.1|24316.1|24368.6|24353.6|24323.6|24308.6|180
1649250900000|2022-04-06 13:15:00|24333.6|24318.6|24333.6|24318.6|24348.6|24333.6|24328.6|24313.6|112
1649251200000|2022-04-06 13:20:00|24331.1|24316.1|24328.6|24313.6|24343.6|24328.6|24318.6|24303.6|149
1649251500000|2022-04-06 13:25:00|24331.1|24316.1|24313.6|24298.6|24333.6|24318.6|24308.6|24293.6|128
1649251800000|2022-04-06 13:30:00|24308.6|24293.6|24273.6|24258.6|24353.6|24338.6|24258.6|24243.6|502
1649252100000|2022-04-06 13:35:00|24276.1|24261.1|24278.6|24263.6|24283.6|24268.6|24248.6|24233.6|312
1649252400000|2022-04-06 13:40:00|24276.1|24261.1|24248.6|24233.6|24288.6|24273.6|24243.6|24228.6|217
1649252700000|2022-04-06 13:45:00|24253.6|24238.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|243
1649253000000|2022-04-06 13:50:00|24221.1|24206.1|24251.1|24236.1|24263.6|24248.6|24218.6|24203.6|260
1649253300000|2022-04-06 13:55:00|24248.6|24233.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|155
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24223.6|24208.6|24258.6|24243.6|24218.6|24203.6|306
1649253900000|2022-04-06 14:05:00|24221.1|24206.1|24211.1|24196.1|24236.1|24221.1|24208.6|24193.6|185
1649254200000|2022-04-06 14:10:00|24209.5|24194.5|24252|24237|24254.5|24239.5|24202|24187|182
1649254500000|2022-04-06 14:15:00|24249.5|24234.5|24304.5|24289.5|24309.5|24294.5|24247|24232|239
1649254800000|2022-04-06 14:20:00|24302|24287|24322|24307|24347|24332|24302|24287|233
1649255100000|2022-04-06 14:25:00|24319.5|24304.5|24274.5|24259.5|24324.5|24309.5|24274.5|24259.5|221
1649255400000|2022-04-06 14:30:00|24272|24257|24297|24282|24322|24307|24272|24257|195
1649255700000|2022-04-06 14:35:00|24299.5|24284.5|24332|24317|24332|24317|24297|24282|113
1649256000000|2022-04-06 14:40:00|24329.5|24314.5|24392|24377|24397|24382|24302|24287|421
1649256300000|2022-04-06 14:45:00|24389.5|24374.5|24432|24417|24447|24432|24374.5|24359.5|824
1649256600000|2022-04-06 14:50:00|24427|24412|24427|24412|24452|24437|24417|24402|415
1649256900000|2022-04-06 14:55:00|24424.5|24409.5|24412|24397|24437|24422|24394.5|24379.5|211
1649257200000|2022-04-06 15:00:00|24407|24392|24437|24422|24457|24442|24402|24387|299
1649257500000|2022-04-06 15:05:00|24434.5|24419.5|24427|24412|24439.5|24424.5|24412|24397|301
1649257800000|2022-04-06 15:10:00|24422|24407|24417|24402|24432|24417|24407|24392|200
1649258100000|2022-04-06 15:15:00|24419.5|24404.5|24397|24382|24437|24422|24389.5|24374.5|262
1649258400000|2022-04-06 15:20:00|24402|24387|24417|24402|24437|24422|24392|24377|419
1649258700000|2022-04-06 15:25:00|24419.5|24404.5|24434.5|24419.5|24434.5|24419.5|24392|24377|787
1649259000000|2022-04-06 15:30:00|24437|24422|24452|24437|24477|24462|24432|24417|562
1649259300000|2022-04-06 15:35:00|24457|24442|24429.5|24414.5|24462|24447|24422|24407|260
1649259600000|2022-04-06 15:40:00|24432|24417|24442|24427|24452|24437|24429.5|24414.5|64
1649259900000|2022-04-06 15:45:00|24439.5|24424.5|24469.5|24454.5|24479.5|24464.5|24424.5|24409.5|58
1649260200000|2022-04-06 15:50:00|24474.5|24449.5|24459.5|24439.5|24494.5|24469.5|24454.5|24434.5|71
1649260500000|2022-04-06 15:55:00|24464.5|24434.5|24454.5|24434.5|24474.5|24449.5|24454.5|24429.5|29
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24459.5|24439.5|24469.5|24449.5|24449.5|24424.5|24
1649261100000|2022-04-06 16:05:00|24454.5|24434.5|24464.5|24439.5|24479.5|24459.5|24454.5|24434.5|17
1649261400000|2022-04-06 16:10:00|24459.5|24444.5|24449.5|24429.5|24464.5|24444.5|24449.5|24429.5|45
1649261700000|2022-04-06 16:15:00|24444.5|24424.5|24424.5|24404.5|24449.5|24429.5|24419.5|24404.5|44
1649262000000|2022-04-06 16:20:00|24419.5|24399.5|24414.5|24394.5|24429.5|24404.5|24404.5|24384.5|26
1649262300000|2022-04-06 16:25:00|24419.5|24399.5|24409.5|24389.5|24419.5|24399.5|24404.5|24384.5|37
1649262600000|2022-04-06 16:30:00|24404.5|24384.5|24419.5|24399.5|24419.5|24399.5|24404.5|24384.5|7
1649262900000|2022-04-06 16:35:00|24414.5|24394.5|24409.5|24389.5|24419.5|24394.5|24409.5|24384.5|6
1649263200000|2022-04-06 16:40:00|24414.5|24384.5|24414.5|24389.5|24414.5|24394.5|24404.5|24384.5|2
1649263500000|2022-04-06 16:45:00|24409.5|24394.5|24409.5|24384.5|24414.5|24394.5|24394.5|24374.5|24
1649263800000|2022-04-06 16:50:00|24404.5|24379.5|24409.5|24389.5|24414.5|24394.5|24394.5|24374.5|38
1649264100000|2022-04-06 16:55:00|24414.5|24394.5|24409.5|24389.5|24414.5|24394.5|24404.5|24384.5|16
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24404.5|24384.5|24409.5|24389.5|24399.5|24379.5|17
1649264700000|2022-04-06 17:05:00|24399.5|24389.5|24399.5|24379.5|24414.5|24394.5|24389.5|24369.5|51
1649265000000|2022-04-06 17:10:00|24404.5|24384.5|24409.5|24389.5|24414.5|24389.5|24399.5|24379.5|9
1649265300000|2022-04-06 17:15:00|24414.5|24384.5|24414.5|24394.5|24419.5|24399.5|24409.5|24384.5|36
1649265600000|2022-04-06 17:20:00|24409.5|24389.5|24454.5|24429.5|24454.5|24434.5|24409.5|24389.5|53
1649265900000|2022-04-06 17:25:00|24449.5|24434.5|24449.5|24429.5|24459.5|24439.5|24439.5|24419.5|7
1649266200000|2022-04-06 17:30:00|24454.5|24434.5|24459.5|24439.5|24459.5|24439.5|24444.5|24419.5|16
1649266500000|2022-04-06 17:35:00|24464.5|24444.5|24459.5|24439.5|24464.5|24444.5|24449.5|24429.5|18
1649266800000|2022-04-06 17:40:00|24464.5|24434.5|24484.5|24464.5|24494.5|24469.5|24454.5|24429.5|32
1649267100000|2022-04-06 17:45:00|24489.5|24459.5|24494.5|24469.5|24494.5|24469.5|24459.5|24439.5|19
1649267400000|2022-04-06 17:50:00|24489.5|24464.5|24479.5|24459.5|24494.5|24474.5|24474.5|24449.5|16
1649267700000|2022-04-06 17:55:00|24484.5|24454.5|24439.5|24414.5|24484.5|24459.5|24439.5|24414.5|20
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24489.5|24469.5|24534.5|24509.5|24424.5|24399.5|89
1649268300000|2022-04-06 18:05:00|24488.5|24464.5|24419.5|24394.5|24488.5|24464.5|24414.5|24389.5|29
1649268600000|2022-04-06 18:10:00|24414.5|24389.5|24384.5|24359.5|24424.5|24404.5|24379.5|24354.5|15
1649268900000|2022-04-06 18:15:00|24379.5|24354.5|24364.5|24344.5|24379.5|24354.5|24339.5|24319.5|45
1649269200000|2022-04-06 18:20:00|24369.5|24339.5|24384.5|24359.5|24394.5|24374.5|24354.5|24329.5|11
1649269500000|2022-04-06 18:25:00|24389.5|24364.5|24389.5|24374.5|24419.5|24394.5|24374.5|24349.5|18
1649269800000|2022-04-06 18:30:00|24392|24377|24477|24462|24497|24482|24382|24367|40
1649270100000|2022-04-06 18:35:00|24479.5|24464.5|24459.5|24444.5|24499.5|24484.5|24439.5|24424.5|43
1649270400000|2022-04-06 18:40:00|24452|24437|24474.5|24459.5|24482|24467|24439.5|24424.5|23
1649270700000|2022-04-06 18:45:00|24472|24457|24457|24442|24497|24482|24449.5|24434.5|21
1649271000000|2022-04-06 18:50:00|24459.5|24444.5|24499.5|24484.5|24507|24492|24459.5|24444.5|23
1649271300000|2022-04-06 18:55:00|24502|24487|24519.5|24504.5|24524.5|24509.5|24499.5|24484.5|20
1649271600000|2022-04-06 19:00:00|24522|24507|24539.5|24524.5|24547|24532|24519.5|24504.5|42
1649271900000|2022-04-06 19:05:00|24534.5|24519.5|24514.5|24499.5|24534.5|24519.5|24497|24482|9
1649272200000|2022-04-06 19:10:00|24512|24497|24534.5|24519.5|24537|24522|24509.5|24494.5|56
1649272500000|2022-04-06 19:15:00|24532|24517|24507|24492|24547|24532|24507|24492|34
1649272800000|2022-04-06 19:20:00|24509.5|24494.5|24462|24447|24512|24497|24459.5|24444.5|19
1649273100000|2022-04-06 19:25:00|24464.5|24449.5|24439.5|24424.5|24467|24452|24437|24422|27
1649273400000|2022-04-06 19:30:00|24442|24427|24447|24432|24464.5|24449.5|24429.5|24414.5|74
1649273700000|2022-04-06 19:35:00|24444.5|24429.5|24474.5|24459.5|24484.5|24469.5|24432|24417|44
1649274000000|2022-04-06 19:40:00|24477|24462|24479.5|24464.5|24487|24472|24454.5|24439.5|13
1649274300000|2022-04-06 19:45:00|24469.5|24454.5|24502|24487|24519.5|24504.5|24467|24452|30
1649274600000|2022-04-06 19:50:00|24509.5|24494.5|24474.5|24459.5|24517|24502|24474.5|24459.5|28
1649274900000|2022-04-06 19:55:00|24477|24462|24469.5|24454.5|24504.5|24489.5|24454.5|24439.5|41
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24474.8|24434.8|24485|24445|24444.9|24404.9|0
1649275500000|2022-04-06 20:05:00|24474.7|24434.7|24487.5|24447.5|24493.9|24453.9|24472.9|24432.9|0
1649275800000|2022-04-06 20:10:00|24487.6|24447.6|24468.4|24428.4|24494.5|24454.5|24468.4|24428.4|0
1649276100000|2022-04-06 20:15:00|24468.5|24428.5|24472.8|24432.8|24474.8|24434.8|24444.9|24404.9|0
1649276400000|2022-04-06 20:20:00|24471|24431|24464.6|24424.6|24474.8|24434.8|24460.8|24420.8|0
1649276700000|2022-04-06 20:25:00|24464.7|24424.7|24471|24431|24474.8|24434.8|24464.6|24424.6|0
1649277000000|2022-04-06 20:30:00|24471.6|24431.6|24470.4|24430.4|24476.7|24436.7|24470.4|24430.4|0
1649277300000|2022-04-06 20:35:00|24470.5|24430.5|24458.9|24418.9|24474.8|24434.8|24450.6|24410.6|0
1649277600000|2022-04-06 20:40:00|24457.6|24417.6|24453.6|24413.6|24462.7|24422.7|24453.6|24413.6|0
1649277900000|2022-04-06 20:45:00|24453.8|24413.8|24461.9|24421.9|24463.8|24423.8|24453.6|24413.6|0
1649278200000|2022-04-06 20:50:00|24462|24422|24447.9|24407.9|24463.8|24423.8|24447.9|24407.9|0
1649278500000|2022-04-06 20:55:00|24448|24408|24446.6|24406.6|24451.7|24411.7|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24449.2|24409.2|24450.5|24410.5|24444.7|24404.7|0
1649279100000|2022-04-06 21:05:00|24449.8|24409.8|24454.9|24414.9|24455.5|24415.5|24449.2|24409.2|0
1649279400000|2022-04-06 21:10:00|24455.5|24415.5|24454.9|24414.9|24456.2|24416.2|24452.4|24412.4|0
1649279700000|2022-04-06 21:15:00|24464.6|24424.6|24464.6|24424.6|24465.2|24425.2|24464.6|24424.6|0
1649280000000|2022-04-06 21:20:00|24465.2|24425.2|24464.6|24424.6|24465.2|24425.2|24464|24424|0
1649280300000|2022-04-06 21:25:00|24465.2|24425.2|24464|24424|24465.9|24425.9|24464|24424|0
1649280600000|2022-04-06 21:30:00|24463.3|24423.3|24458.9|24418.9|24463.3|24423.3|24456.3|24416.3|0
1649280900000|2022-04-06 21:35:00|24459.5|24419.5|24458.9|24418.9|24459.5|24419.5|24458.2|24418.2|0
1649281200000|2022-04-06 21:40:00|24459.5|24419.5|24460.2|24420.2|24460.2|24420.2|24459.5|24419.5|0
1649281500000|2022-04-06 21:45:00|24460.8|24420.8|24463.3|24423.3|24463.3|24423.3|24459.5|24419.5|0
1649281800000|2022-04-06 21:50:00|24460.8|24420.8|24461.4|24421.4|24462.1|24422.1|24460.8|24420.8|0
1649282100000|2022-04-06 21:55:00|24460.8|24420.8|24462.1|24422.1|24462.1|24422.1|24459.5|24419.5|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24481.8|24441.8|24481.8|24441.8|24456.3|24416.3|0
1649282700000|2022-04-06 22:05:00|24483.7|24443.7|24491.3|24451.3|24495.8|24455.8|24479.3|24439.3|0
1649283000000|2022-04-06 22:10:00|24491.4|24451.4|24493.3|24453.3|24495.8|24455.8|24489.4|24449.4|0
1649283300000|2022-04-06 22:15:00|24493.4|24453.4|24487.5|24447.5|24501.5|24461.5|24487.5|24447.5|0
1649283600000|2022-04-06 22:20:00|24487.6|24447.6|24487.5|24447.5|24491.3|24451.3|24485.6|24445.6|0
1649283900000|2022-04-06 22:25:00|24487.6|24447.6|24487.5|24447.5|24489.4|24449.4|24481.8|24441.8|0
1649284200000|2022-04-06 22:30:00|24487.7|24447.7|24503.4|24463.4|24503.4|24463.4|24487.7|24447.7|0
1649284500000|2022-04-06 22:35:00|24503.5|24463.5|24499.6|24459.6|24505.4|24465.4|24497.7|24457.7|0
1649284800000|2022-04-06 22:40:00|24500.3|24460.3|24501.5|24461.5|24503.4|24463.4|24485.6|24445.6|0
1649285100000|2022-04-06 22:45:00|24501.6|24461.6|24495.8|24455.8|24503.4|24463.4|24495.8|24455.8|0
1649285400000|2022-04-06 22:50:00|24494.5|24454.5|24485.6|24445.6|24496.4|24456.4|24479.3|24439.3|0
1649285700000|2022-04-06 22:55:00|24485.5|24445.5|24489.4|24449.4|24493.3|24453.3|24483.7|24443.7|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24474|24434|24495.8|24455.8|24474|24434|0
1649286300000|2022-04-06 23:05:00|24473.9|24433.9|24474|24434|24475.9|24435.9|24468.3|24428.3|0
1649286600000|2022-04-06 23:10:00|24473.9|24433.9|24472.1|24432.1|24478.4|24438.4|24468.3|24428.3|0
1649286900000|2022-04-06 23:15:00|24472.2|24432.2|24474|24434|24477.2|24437.2|24472.1|24432.1|0
1649287200000|2022-04-06 23:20:00|24473.4|24433.4|24478.4|24438.4|24482.3|24442.3|24473.4|24433.4|0
1649287500000|2022-04-06 23:25:00|24475.9|24435.9|24475.9|24435.9|24478.4|24438.4|24472.1|24432.1|0
1649287800000|2022-04-06 23:30:00|24474|24434|24452.3|24412.3|24478.4|24438.4|24446|24406|0
1649288100000|2022-04-06 23:35:00|24450.4|24410.4|24418|24378|24452.3|24412.3|24414.2|24374.2|0
1649288400000|2022-04-06 23:40:00|24419.2|24379.2|24419.2|24379.2|24424.3|24384.3|24412.2|24372.2|0
1649288700000|2022-04-06 23:45:00|24419.3|24379.3|24410.3|24370.3|24422.4|24382.4|24410.3|24370.3|0
1649289000000|2022-04-06 23:50:00|24408.4|24368.4|24393.6|24353.6|24412.2|24372.2|24383.5|24343.5|0
1649289300000|2022-04-06 23:55:00|24392.4|24352.4|24377.7|24337.7|24393.6|24353.6|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24389.4|24349.4|24393.8|24353.8|24353.7|24313.7|0
1649289900000|2022-04-07 00:05:00|24391.9|24351.9|24377.8|24337.8|24393.8|24353.8|24377.8|24337.8|0
1649290200000|2022-04-07 00:10:00|24376.6|24336.6|24375.4|24335.4|24393.8|24353.8|24371.5|24331.5|0
1649290500000|2022-04-07 00:15:00|24382.9|24342.9|24365|24325|24392.9|24352.9|24361|24321|0
1649290800000|2022-04-07 00:20:00|24363.9|24323.9|24368.9|24328.9|24378.9|24338.9|24363|24323|0
1649291100000|2022-04-07 00:25:00|24370.9|24330.9|24382.9|24342.9|24384.9|24344.9|24365|24325|0
1649291400000|2022-04-07 00:30:00|24384.9|24344.9|24372.9|24332.9|24384.9|24344.9|24367|24327|0
1649291700000|2022-04-07 00:35:00|24371.9|24331.9|24365|24325|24372.9|24332.9|24363|24323|0
1649292000000|2022-04-07 00:40:00|24365.9|24325.9|24386.9|24346.9|24390.9|24350.9|24365.9|24325.9|0
1649292300000|2022-04-07 00:45:00|24384.9|24344.9|24372.9|24332.9|24386.9|24346.9|24368.9|24328.9|0
1649292600000|2022-04-07 00:50:00|24376.9|24336.9|24376.9|24336.9|24382.9|24342.9|24370.9|24330.9|0
1649292900000|2022-04-07 00:55:00|24378.9|24338.9|24386.9|24346.9|24386.9|24346.9|24370.9|24330.9|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24376.9|24336.9|24388.9|24348.9|24370.9|24330.9|0
1649293500000|2022-04-07 01:05:00|24377.9|24337.9|24406.9|24366.9|24408.9|24368.9|24376.9|24336.9|0
1649293800000|2022-04-07 01:10:00|24408.9|24368.9|24402.9|24362.9|24412.9|24372.9|24394.9|24354.9|0
1649294100000|2022-04-07 01:15:00|24400.9|24360.9|24404.9|24364.9|24412.9|24372.9|24400.9|24360.9|0
1649294400000|2022-04-07 01:20:00|24406.9|24366.9|24394.9|24354.9|24408.9|24368.9|24392.9|24352.9|0
1649294700000|2022-04-07 01:25:00|24392.9|24352.9|24380.9|24340.9|24392.9|24352.9|24378.9|24338.9|0
1649295000000|2022-04-07 01:30:00|24378.9|24338.9|24392.9|24352.9|24395.9|24355.9|24372.9|24332.9|0
1649295300000|2022-04-07 01:35:00|24390.9|24350.9|24400.9|24360.9|24402.9|24362.9|24390.9|24350.9|0
1649295600000|2022-04-07 01:40:00|24402.9|24362.9|24436.8|24396.8|24436.8|24396.8|24402.9|24362.9|0
1649295900000|2022-04-07 01:45:00|24438.8|24398.8|24432.8|24392.8|24458.8|24418.8|24424.8|24384.8|0
1649296200000|2022-04-07 01:50:00|24431.8|24391.8|24428.8|24388.8|24436.8|24396.8|24422.8|24382.8|0
1649296500000|2022-04-07 01:55:00|24430.8|24390.8|24426.8|24386.8|24438.8|24398.8|24422.8|24382.8|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24414.9|24374.9|24430.8|24390.8|24412.9|24372.9|0
1649297100000|2022-04-07 02:05:00|24412.9|24372.9|24410.9|24370.9|24420.8|24380.8|24408.9|24368.9|0
1649297400000|2022-04-07 02:10:00|24411.8|24371.8|24416.9|24376.9|24420.8|24380.8|24408.9|24368.9|0
1649297700000|2022-04-07 02:15:00|24414.9|24374.9|24412.9|24372.9|24418.9|24378.9|24408.9|24368.9|0
1649298000000|2022-04-07 02:20:00|24411.8|24371.8|24407.9|24367.9|24414.9|24374.9|24405|24365|0
1649298300000|2022-04-07 02:25:00|24409|24369|24409|24369|24415|24375|24409|24369|0
1649298600000|2022-04-07 02:30:00|24411|24371|24413|24373|24426.9|24386.9|24411|24371|0
1649298900000|2022-04-07 02:35:00|24411|24371|24393|24353|24411|24371|24393|24353|0
1649299200000|2022-04-07 02:40:00|24395|24355|24393|24353|24395|24355|24389|24349|0
1649299500000|2022-04-07 02:45:00|24392|24352|24393|24353|24398|24358|24391|24351|0
1649299800000|2022-04-07 02:50:00|24395|24355|24399|24359|24405|24365|24395|24355|0
1649300100000|2022-04-07 02:55:00|24398|24358|24399|24359|24405|24365|24395|24355|0
1649300400000|2022-04-07 03:00:00|24400|24360|24397|24357|24405|24365|24397|24357|0
1649300700000|2022-04-07 03:05:00|24395|24355|24393|24353|24397|24357|24390|24350|0
1649301000000|2022-04-07 03:10:00|24391|24351|24393.4|24353.4|24395.4|24355.4|24389.4|24349.4|0
1649301300000|2022-04-07 03:15:00|24394.4|24354.4|24385.4|24345.4|24394.4|24354.4|24381.4|24341.4|0
1649301600000|2022-04-07 03:20:00|24383.8|24343.8|24383.8|24343.8|24387.8|24347.8|24383.8|24343.8|0
1649301900000|2022-04-07 03:25:00|24381.8|24341.8|24371.8|24331.8|24385.8|24345.8|24367.8|24327.8|0
1649302200000|2022-04-07 03:30:00|24372.7|24332.7|24369.8|24329.8|24375.8|24335.8|24365.8|24325.8|0
1649302500000|2022-04-07 03:35:00|24368.8|24328.8|24363.8|24323.8|24373.8|24333.8|24363.8|24323.8|0
1649302800000|2022-04-07 03:40:00|24361.8|24321.8|24355.8|24315.8|24363.8|24323.8|24355.8|24315.8|0
1649303100000|2022-04-07 03:45:00|24357.8|24317.8|24365.8|24325.8|24367.8|24327.8|24357.8|24317.8|0
1649303400000|2022-04-07 03:50:00|24366.8|24326.8|24354.8|24314.8|24367.8|24327.8|24354.8|24314.8|0
1649303700000|2022-04-07 03:55:00|24355.8|24315.8|24339.2|24299.2|24358.2|24318.2|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24346.3|24306.3|24348.3|24308.3|24334.3|24294.3|0
1649304300000|2022-04-07 04:05:00|24344.3|24304.3|24342.3|24302.3|24350.2|24310.2|24342.3|24302.3|0
1649304600000|2022-04-07 04:10:00|24340.3|24300.3|24336.3|24296.3|24342.3|24302.3|24332.3|24292.3|0
1649304900000|2022-04-07 04:15:00|24391|24351|24394.1|24354.1|24394.1|24354.1|24387.8|24347.8|0
1649305200000|2022-04-07 04:20:00|24394.2|24354.2|24387.7|24347.7|24394.2|24354.2|24387.7|24347.7|0
1649305500000|2022-04-07 04:25:00|24384.6|24344.6|24387.9|24347.9|24387.9|24347.9|24374.9|24334.9|0
1649305800000|2022-04-07 04:30:00|24338.3|24298.3|24350.2|24310.2|24356.2|24316.2|24338.3|24298.3|0
1649306100000|2022-04-07 04:35:00|24351.2|24311.2|24352.2|24312.2|24352.2|24312.2|24346.3|24306.3|0
1649306400000|2022-04-07 04:40:00|24348.3|24308.3|24354.2|24314.2|24354.2|24314.2|24346.3|24306.3|0
1649306700000|2022-04-07 04:45:00|24391.5|24351.5|24394.6|24354.6|24394.7|24354.7|24385.1|24345.1|0
1649307000000|2022-04-07 04:50:00|24394.7|24354.7|24394.4|24354.4|24394.8|24354.8|24388.1|24348.1|0
1649307300000|2022-04-07 04:55:00|24394.3|24354.3|24381.9|24341.9|24394.3|24354.3|24381.7|24341.7|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24340.3|24300.3|24356.2|24316.2|24334.3|24294.3|0
1649307900000|2022-04-07 05:05:00|24339.2|24299.2|24348.3|24308.3|24348.3|24308.3|24328.3|24288.3|0
1649308200000|2022-04-07 05:10:00|24350.2|24310.2|24350.2|24310.2|24355.2|24315.2|24336.3|24296.3|0
1649308500000|2022-04-07 05:15:00|24351.2|24311.2|24336.6|24296.6|24354.2|24314.2|24332.6|24292.6|0
1649308800000|2022-04-07 05:20:00|24337.6|24297.6|24328.6|24288.6|24340.6|24300.6|24326.6|24286.6|0
1649309100000|2022-04-07 05:25:00|24327.6|24287.6|24326.6|24286.6|24328.6|24288.6|24318.6|24278.6|0
1649309400000|2022-04-07 05:30:00|24324.6|24284.6|24334.6|24294.6|24342.6|24302.6|24322.6|24282.6|0
1649309700000|2022-04-07 05:35:00|24335.6|24295.6|24360.6|24320.6|24362.6|24322.6|24332.6|24292.6|0
1649310000000|2022-04-07 05:40:00|24358.6|24318.6|24352.6|24312.6|24368.5|24328.5|24352.6|24312.6|0
1649310300000|2022-04-07 05:45:00|24351.5|24311.5|24384.5|24344.5|24390.5|24350.5|24348.6|24308.6|0
1649310600000|2022-04-07 05:50:00|24382.5|24342.5|24396.5|24356.5|24398.5|24358.5|24376.5|24336.5|0
1649310900000|2022-04-07 05:55:00|24394.5|24354.5|24376.5|24336.5|24402.5|24362.5|24376.5|24336.5|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24387|24372|24404.5|24389.5|24369.5|24341|50
1649311500000|2022-04-07 06:05:00|24384.5|24369.5|24417|24402|24429.5|24414.5|24379.5|24364.5|28
1649311800000|2022-04-07 06:10:00|24414.5|24399.5|24429.5|24414.5|24442|24427|24414.5|24399.5|27
1649312100000|2022-04-07 06:15:00|24432|24417|24447|24432|24459.5|24444.5|24432|24417|36
1649312400000|2022-04-07 06:20:00|24444.5|24429.5|24462|24447|24472|24457|24437|24422|18
1649312700000|2022-04-07 06:25:00|24464.5|24449.5|24522|24507|24532|24517|24462|24447|100
1649313000000|2022-04-07 06:30:00|24519.5|24504.5|24502|24487|24529.5|24514.5|24487|24472|18
1649313300000|2022-04-07 06:35:00|24499.5|24484.5|24524.5|24509.5|24527|24512|24499.5|24484.5|10
1649313600000|2022-04-07 06:40:00|24527|24512|24539.5|24524.5|24544.5|24529.5|24522|24507|38
1649313900000|2022-04-07 06:45:00|24537|24522|24522|24507|24542|24527|24514.5|24499.5|36
1649314200000|2022-04-07 06:50:00|24524.5|24509.5|24537|24522|24542|24527|24522|24507|27
1649314500000|2022-04-07 06:55:00|24534.5|24519.5|24587|24572|24589.5|24574.5|24527|24512|117
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24629.5|24614.5|24637|24622|24569.5|24554.5|455
1649315100000|2022-04-07 07:05:00|24632|24617|24647|24632|24662|24647|24609.5|24594.5|316
1649315400000|2022-04-07 07:10:00|24649.5|24634.5|24709.5|24694.5|24727|24712|24647|24632|382
1649315700000|2022-04-07 07:15:00|24707|24692|24662|24647|24709.5|24694.5|24654.5|24639.5|272
1649316000000|2022-04-07 07:20:00|24659.5|24644.5|24694.5|24679.5|24702|24687|24647|24632|226
1649316300000|2022-04-07 07:25:00|24692|24677|24642|24627|24702|24687|24639.5|24624.5|222
1649316600000|2022-04-07 07:30:00|24639.5|24624.5|24612|24597|24642|24627|24557|24542|364
1649316900000|2022-04-07 07:35:00|24609.5|24594.5|24594.5|24579.5|24624.5|24609.5|24587|24572|151
1649317200000|2022-04-07 07:40:00|24597|24582|24567|24552|24607|24592|24567|24552|122
1649317500000|2022-04-07 07:45:00|24569.5|24554.5|24597|24582|24617|24602|24559.5|24544.5|133
1649317800000|2022-04-07 07:50:00|24594.5|24579.5|24577|24562|24609.5|24594.5|24572|24557|102
1649318100000|2022-04-07 07:55:00|24579.5|24564.5|24522|24507|24582|24567|24507|24492|216
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24474.5|24459.5|24527|24512|24467|24452|242
1649318700000|2022-04-07 08:05:00|24472|24457|24532|24517|24532|24517|24452|24437|202
1649319000000|2022-04-07 08:10:00|24537|24522|24462|24447|24537|24522|24449.5|24434.5|245
1649319300000|2022-04-07 08:15:00|24464.5|24449.5|24477|24462|24484.5|24469.5|24454.5|24439.5|185
1649319600000|2022-04-07 08:20:00|24474.5|24459.5|24487|24472|24532|24517|24474.5|24459.5|236
1649319900000|2022-04-07 08:25:00|24482|24467|24509.5|24494.5|24527|24512|24482|24467|140
1649320200000|2022-04-07 08:30:00|24512|24497|24487|24472|24517|24502|24482|24467|184
1649320500000|2022-04-07 08:35:00|24492|24477|24457|24442|24497|24482|24457|24442|149
1649320800000|2022-04-07 08:40:00|24452|24437|24522|24507|24522|24507|24452|24437|153
1649321100000|2022-04-07 08:45:00|24519.5|24504.5|24552|24537|24552|24537|24519.5|24504.5|143
1649321400000|2022-04-07 08:50:00|24554.5|24539.5|24569.5|24554.5|24572|24557|24547|24532|127
1649321700000|2022-04-07 08:55:00|24567|24552|24622|24607|24624.5|24609.5|24552|24537|163
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24624.5|24609.5|24652|24637|24622|24607|262
1649322300000|2022-04-07 09:05:00|24622|24607|24627|24612|24642|24627|24622|24607|118
1649322600000|2022-04-07 09:10:00|24629.5|24614.5|24629.5|24614.5|24637|24622|24622|24607|130
1649322900000|2022-04-07 09:15:00|24627|24612|24657|24642|24672|24657|24612|24597|161
1649323200000|2022-04-07 09:20:00|24652|24637|24684.5|24669.5|24707|24692|24652|24637|194
1649323500000|2022-04-07 09:25:00|24682|24667|24682|24667|24687|24672|24662|24647|127
1649323800000|2022-04-07 09:30:00|24684.5|24669.5|24692|24677|24702|24687|24677|24662|97
1649324100000|2022-04-07 09:35:00|24697|24682|24717|24702|24722|24707|24687|24672|148
1649324400000|2022-04-07 09:40:00|24719.5|24704.5|24722|24707|24742|24727|24717|24702|184
1649324700000|2022-04-07 09:45:00|24717|24702|24719.5|24704.5|24722|24707|24702|24687|91
1649325000000|2022-04-07 09:50:00|24722|24707|24757|24742|24762|24747|24714.5|24699.5|180
1649325300000|2022-04-07 09:55:00|24752|24737|24742|24727|24757|24742|24732|24717|247
1649325600000|2022-04-07 10:00:00|24737|24722|24762|24747|24777|24762|24737|24722|215
1649325900000|2022-04-07 10:05:00|24759.5|24744.5|24739.5|24724.5|24762|24747|24737|24722|109
1649326200000|2022-04-07 10:10:00|24737|24722|24747|24732|24747|24732|24727|24712|102
1649326500000|2022-04-07 10:15:00|24749.5|24734.5|24742|24727|24757|24742|24734.5|24719.5|75
1649326800000|2022-04-07 10:20:00|24747|24732|24772|24757|24787|24772|24744.5|24729.5|142
1649327100000|2022-04-07 10:25:00|24769.5|24754.5|24782|24767|24782|24767|24759.5|24744.5|63
1649327400000|2022-04-07 10:30:00|24779.5|24764.5|24764.5|24749.5|24782|24767|24762|24747|95
1649327700000|2022-04-07 10:35:00|24762|24747|24772|24757|24792|24777|24762|24747|82
1649328000000|2022-04-07 10:40:00|24767|24752|24742|24727|24772|24757|24742|24727|130
1649328300000|2022-04-07 10:45:00|24744.5|24729.5|24752|24737|24767|24752|24742|24727|96
1649328600000|2022-04-07 10:50:00|24757|24742|24737|24722|24762|24747|24737|24722|96
1649328900000|2022-04-07 10:55:00|24734.5|24719.5|24732|24717|24742|24727|24727|24712|81
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24712|24697|24752|24737|24704.5|24689.5|199
1649329500000|2022-04-07 11:05:00|24714.5|24699.5|24739.5|24724.5|24937|24922|24709.5|24694.5|1814
1649329800000|2022-04-07 11:10:00|24744.5|24729.5|24804.5|24789.5|24832|24817|24732|24717|391
1649330100000|2022-04-07 11:15:00|24802|24787|24794.5|24779.5|24809.5|24794.5|24777|24762|163
1649330400000|2022-04-07 11:20:00|24797|24782|24762|24747|24802|24787|24762|24747|91
1649330700000|2022-04-07 11:25:00|24759.5|24744.5|24727|24712|24767|24752|24722|24707|72
1649331000000|2022-04-07 11:30:00|24729.5|24714.5|24682|24667|24732|24717|24677|24662|182
1649331300000|2022-04-07 11:35:00|24677|24662|24697|24682|24702|24687|24677|24662|113
1649331600000|2022-04-07 11:40:00|24699.5|24684.5|24699.5|24684.5|24717|24702|24682|24667|118
1649331900000|2022-04-07 11:45:00|24702|24687|24697|24682|24707|24692|24682|24667|68
1649332200000|2022-04-07 11:50:00|24694.5|24679.5|24712|24697|24719.5|24704.5|24687|24672|59
1649332500000|2022-04-07 11:55:00|24714.5|24699.5|24727|24712|24727|24712|24702|24687|31
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24699.5|24684.5|24742|24727|24697|24682|85
1649333100000|2022-04-07 12:05:00|24702|24687|24717|24702|24717|24702|24697|24682|89
1649333400000|2022-04-07 12:10:00|24714.5|24699.5|24717|24702|24722|24707|24707|24692|77
1649333700000|2022-04-07 12:15:00|24712|24697|24722|24707|24727|24712|24702|24687|95
1649334000000|2022-04-07 12:20:00|24724.5|24709.5|24722|24707|24737|24722|24717|24702|59
1649334300000|2022-04-07 12:25:00|24724.5|24709.5|24702|24687|24724.5|24709.5|24697|24682|138
1649334600000|2022-04-07 12:30:00|24704.5|24689.5|24717|24702|24717|24702|24682|24667|230
1649334900000|2022-04-07 12:35:00|24719.5|24704.5|24712|24697|24722|24707|24702|24687|68
1649335200000|2022-04-07 12:40:00|24714.5|24699.5|24707|24692|24722|24707|24707|24692|48
1649335500000|2022-04-07 12:45:00|24712|24697|24682|24667|24712|24697|24677|24662|58
1649335800000|2022-04-07 12:50:00|24679.5|24664.5|24604.5|24589.5|24689.5|24674.5|24587|24572|382
1649336100000|2022-04-07 12:55:00|24602|24587|24637|24622|24637|24622|24597|24582|189
1649336400000|2022-04-07 13:00:00|24642|24627|24617|24602|24652|24637|24617|24602|133
1649336700000|2022-04-07 13:05:00|24622|24607|24624|24609|24642|24627|24612|24597|112
1649337000000|2022-04-07 13:10:00|24622.6|24607.6|24603|24588|24625.5|24610.5|24595.5|24580.5|70
1649337300000|2022-04-07 13:15:00|24600.5|24585.5|24628|24613|24630.5|24615.5|24580.5|24565.5|249
1649337600000|2022-04-07 13:20:00|24625.5|24610.5|24623|24608|24630.5|24615.5|24605.5|24590.5|76
1649337900000|2022-04-07 13:25:00|24620.5|24605.5|24635.5|24620.5|24640.5|24625.5|24615.5|24600.5|119
1649338200000|2022-04-07 13:30:00|24633|24618|24655.5|24640.5|24663|24648|24590.5|24575.5|216
1649338500000|2022-04-07 13:35:00|24658|24643|24650.5|24635.5|24673|24658|24640.5|24625.5|159
1649338800000|2022-04-07 13:40:00|24653|24638|24613|24598|24675.5|24660.5|24610.5|24595.5|147
1649339100000|2022-04-07 13:45:00|24610.5|24595.5|24595.5|24580.5|24648|24633|24590.5|24575.5|131
1649339400000|2022-04-07 13:50:00|24593|24578|24615.5|24600.5|24633|24618|24590.5|24575.5|175
1649339700000|2022-04-07 13:55:00|24610.5|24595.5|24590.5|24575.5|24623|24608|24580.5|24565.5|140
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24485.5|24470.5|24590.5|24575.5|24483|24468|369
1649340300000|2022-04-07 14:05:00|24483|24468|24423|24408|24495.5|24480.5|24415.5|24400.5|657
1649340600000|2022-04-07 14:10:00|24421.9|24406.9|24466.9|24451.9|24484.4|24469.4|24414.4|24399.4|251
1649340900000|2022-04-07 14:15:00|24464.4|24449.4|24446.9|24431.9|24464.4|24449.4|24421.9|24406.9|187
1649341200000|2022-04-07 14:20:00|24444.4|24429.4|24429.4|24414.4|24451.9|24436.9|24424.4|24409.4|191
1649341500000|2022-04-07 14:25:00|24431.9|24416.9|24436.9|24421.9|24454.4|24439.4|24414.4|24399.4|193
1649341800000|2022-04-07 14:30:00|24434.4|24419.4|24486.9|24471.9|24504.4|24489.4|24431.9|24416.9|535
1649342100000|2022-04-07 14:35:00|24484.4|24469.4|24441.9|24426.9|24509.4|24494.4|24434.4|24419.4|160
1649342400000|2022-04-07 14:40:00|24439.4|24424.4|24389.4|24374.4|24444.4|24429.4|24389.4|24374.4|561
1649342700000|2022-04-07 14:45:00|24391.9|24376.9|24371.9|24356.9|24404.4|24389.4|24369.4|24354.4|94
1649343000000|2022-04-07 14:50:00|24374.4|24359.4|24379.4|24364.4|24406.9|24391.9|24366.9|24351.9|100
1649343300000|2022-04-07 14:55:00|24374.4|24359.4|24384.4|24369.4|24399.4|24384.4|24374.4|24359.4|70
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24406.9|24391.9|24429.4|24414.4|24379.4|24364.4|221
1649343900000|2022-04-07 15:05:00|24404.4|24389.4|24369.4|24354.4|24409.4|24394.4|24369.4|24354.4|127
1649344200000|2022-04-07 15:10:00|24366.9|24351.9|24361.9|24346.9|24374.4|24359.4|24349.4|24334.4|234
1649344500000|2022-04-07 15:15:00|24364.4|24349.4|24344.4|24329.4|24364.4|24349.4|24334.4|24319.4|215
1649344800000|2022-04-07 15:20:00|24341.9|24326.9|24354.4|24339.4|24369.4|24354.4|24336.9|24321.9|262
1649345100000|2022-04-07 15:25:00|24349.4|24334.4|24309.4|24294.4|24349.4|24334.4|24279.4|24264.4|509
1649345400000|2022-04-07 15:30:00|24316.9|24301.9|24319.4|24304.4|24319.4|24304.4|24246.9|24231.9|682
1649345700000|2022-04-07 15:35:00|24316.9|24301.9|24309.4|24294.4|24334.4|24319.4|24296.9|24281.9|417
1649346000000|2022-04-07 15:40:00|24311.9|24296.9|24286.9|24271.9|24326.9|24311.9|24279.4|24264.4|105
1649346300000|2022-04-07 15:45:00|24284.4|24269.4|24304.4|24289.4|24331.9|24316.9|24284.4|24269.4|81
1649346600000|2022-04-07 15:50:00|24306.9|24286.9|24301.9|24281.9|24321.9|24296.9|24301.9|24281.9|26
1649346900000|2022-04-07 15:55:00|24306.9|24286.9|24331.9|24311.9|24341.9|24316.9|24301.9|24281.9|45
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24336.9|24316.9|24361.9|24336.9|24321.9|24301.9|41
1649347500000|2022-04-07 16:05:00|24341.9|24321.9|24366.9|24341.9|24366.9|24346.9|24341.9|24316.9|34
1649347800000|2022-04-07 16:10:00|24371.9|24346.9|24376.9|24351.9|24381.9|24361.9|24351.9|24331.9|59
1649348100000|2022-04-07 16:15:00|24371.9|24346.9|24386.9|24361.9|24386.9|24366.9|24366.9|24346.9|51
1649348400000|2022-04-07 16:20:00|24381.9|24366.9|24391.9|24366.9|24401.9|24381.9|24376.9|24356.9|69
1649348700000|2022-04-07 16:25:00|24386.9|24361.9|24371.9|24346.9|24391.9|24371.9|24356.9|24336.9|66
1649349000000|2022-04-07 16:30:00|24366.9|24341.9|24366.9|24341.9|24371.9|24351.9|24356.9|24336.9|17
1649349300000|2022-04-07 16:35:00|24361.9|24346.9|24351.9|24326.9|24376.9|24356.9|24346.9|24326.9|16
1649349600000|2022-04-07 16:40:00|24346.9|24331.9|24341.9|24316.9|24361.9|24336.9|24331.9|24311.9|21
1649349900000|2022-04-07 16:45:00|24336.9|24311.9|24306.9|24281.9|24351.9|24326.9|24301.9|24281.9|65
1649350200000|2022-04-07 16:50:00|24311.9|24286.9|24336.9|24311.9|24341.9|24321.9|24311.9|24286.9|14
1649350500000|2022-04-07 16:55:00|24331.9|24316.9|24361.9|24341.9|24361.9|24341.9|24331.9|24306.9|31
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24396.9|24371.9|24396.9|24376.9|24356.9|24336.9|44
1649351100000|2022-04-07 17:05:00|24391.9|24366.9|24391.9|24371.9|24401.9|24376.9|24381.9|24361.9|23
1649351400000|2022-04-07 17:10:00|24396.9|24366.9|24426.9|24406.9|24446.9|24421.9|24391.9|24366.9|60
1649351700000|2022-04-07 17:15:00|24431.9|24401.9|24436.9|24411.9|24446.9|24426.9|24421.9|24401.9|20
1649352000000|2022-04-07 17:20:00|24431.9|24416.9|24441.9|24421.9|24461.9|24441.9|24431.9|24411.9|43
1649352300000|2022-04-07 17:25:00|24446.9|24426.9|24481.9|24456.9|24486.9|24466.9|24446.9|24421.9|79
1649352600000|2022-04-07 17:30:00|24486.9|24461.9|24481.9|24456.9|24501.9|24476.9|24471.9|24451.9|48
1649352900000|2022-04-07 17:35:00|24476.9|24451.9|24466.9|24446.9|24491.9|24466.9|24466.9|24446.9|59
1649353200000|2022-04-07 17:40:00|24471.9|24451.9|24466.9|24446.9|24481.9|24456.9|24461.9|24436.9|22
1649353500000|2022-04-07 17:45:00|24461.9|24441.9|24456.9|24431.9|24481.9|24456.9|24451.9|24426.9|33
1649353800000|2022-04-07 17:50:00|24451.9|24436.9|24461.9|24436.9|24466.9|24446.9|24451.9|24431.9|7
1649354100000|2022-04-07 17:55:00|24456.9|24431.9|24506.9|24481.9|24511.9|24491.9|24451.9|24431.9|28
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24506.9|24486.9|24526.9|24501.9|24501.9|24481.9|55
1649354700000|2022-04-07 18:05:00|24501.9|24481.9|24496.9|24471.9|24506.9|24486.9|24476.9|24456.9|22
1649355000000|2022-04-07 18:10:00|24491.9|24466.9|24481.9|24461.9|24496.9|24476.9|24476.9|24451.9|12
1649355300000|2022-04-07 18:15:00|24486.9|24466.9|24451.9|24431.9|24491.9|24466.9|24451.9|24426.9|31
1649355600000|2022-04-07 18:20:00|24456.9|24436.9|24471.9|24451.9|24471.9|24451.9|24451.9|24436.9|8
1649355900000|2022-04-07 18:25:00|24476.9|24456.9|24481.9|24466.9|24516.9|24496.9|24476.9|24456.9|35
1649356200000|2022-04-07 18:30:00|24484.4|24469.4|24486.9|24471.9|24491.9|24476.9|24474.4|24459.4|12
1649356500000|2022-04-07 18:35:00|24489.4|24474.4|24494.4|24479.4|24496.9|24481.9|24474.4|24459.4|6
1649356800000|2022-04-07 18:40:00|24491.9|24476.9|24499.4|24484.4|24499.4|24484.4|24481.9|24466.9|3
1649357100000|2022-04-07 18:45:00|24496.9|24481.9|24509.4|24494.4|24514.4|24499.4|24486.9|24471.9|30
1649357400000|2022-04-07 18:50:00|24506.9|24491.9|24521.9|24506.9|24524.4|24509.4|24501.9|24486.9|24
1649357700000|2022-04-07 18:55:00|24524.4|24509.4|24551.9|24536.9|24559.4|24544.4|24519.4|24504.4|26
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24571.9|24556.9|24576.9|24561.9|24541.9|24526.9|21
1649358300000|2022-04-07 19:05:00|24569.4|24554.4|24576.9|24561.9|24579.4|24564.4|24556.9|24541.9|29
1649358600000|2022-04-07 19:10:00|24579.4|24564.4|24581.9|24566.9|24586.9|24571.9|24571.9|24556.9|14
1649358900000|2022-04-07 19:15:00|24584.4|24569.4|24579.4|24564.4|24589.4|24574.4|24569.4|24554.4|30
1649359200000|2022-04-07 19:20:00|24576.9|24561.9|24551.9|24536.9|24579.4|24564.4|24541.9|24526.9|32
1649359500000|2022-04-07 19:25:00|24549.4|24534.4|24541.9|24526.9|24554.4|24539.4|24531.9|24516.9|18
1649359800000|2022-04-07 19:30:00|24544.4|24529.4|24571.9|24556.9|24571.9|24556.9|24539.4|24524.4|12
1649360100000|2022-04-07 19:35:00|24569.4|24554.4|24581.9|24566.9|24584.4|24569.4|24559.4|24544.4|15
1649360400000|2022-04-07 19:40:00|24584.4|24569.4|24576.9|24561.9|24594.4|24579.4|24564.4|24549.4|21
1649360700000|2022-04-07 19:45:00|24574.4|24559.4|24571.9|24556.9|24599.4|24584.4|24556.9|24541.9|48
1649361000000|2022-04-07 19:50:00|24569.4|24554.4|24539.4|24524.4|24571.9|24556.9|24539.4|24524.4|28
1649361300000|2022-04-07 19:55:00|24536.9|24521.9|24536.9|24521.9|24561.9|24546.9|24529.4|24514.4|23
1649361600000|2022-04-07 20:00:00|24561|24521|24568.6|24528.6|24586.4|24546.4|24558.4|24518.4|0
1649361900000|2022-04-07 20:05:00|24568.7|24528.7|24574.3|24534.3|24580|24540|24564.1|24524.1|0
1649362200000|2022-04-07 20:10:00|24574.4|24534.4|24578.1|24538.1|24592.1|24552.1|24574.3|24534.3|0
1649362500000|2022-04-07 20:15:00|24578.2|24538.2|24566|24526|24588.3|24548.3|24563.5|24523.5|0
1649362800000|2022-04-07 20:20:00|24564.1|24524.1|24542.4|24502.4|24566|24526|24540.5|24500.5|0
1649363100000|2022-04-07 20:25:00|24542.5|24502.5|24539.3|24499.3|24546.3|24506.3|24530.3|24490.3|0
1649363400000|2022-04-07 20:30:00|24540.5|24500.5|24546.3|24506.3|24548.2|24508.2|24534.2|24494.2|0
1649363700000|2022-04-07 20:35:00|24548.2|24508.2|24556.5|24516.5|24556.5|24516.5|24544.4|24504.4|0
1649364000000|2022-04-07 20:40:00|24558.4|24518.4|24550.1|24510.1|24558.4|24518.4|24548.2|24508.2|0
1649364300000|2022-04-07 20:45:00|24550.2|24510.2|24558.4|24518.4|24558.4|24518.4|24546.3|24506.3|0
1649364600000|2022-04-07 20:50:00|24560.3|24520.3|24572.4|24532.4|24574.3|24534.3|24560.3|24520.3|0
1649364900000|2022-04-07 20:55:00|24572.3|24532.3|24560.3|24520.3|24572.4|24532.4|24555.2|24515.2|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24561.2|24521.2|24563.5|24523.5|24558.4|24518.4|0
1649365500000|2022-04-07 21:05:00|24562.4|24522.4|24558|24518|24563.7|24523.7|24558|24518|0
1649365800000|2022-04-07 21:10:00|24557.4|24517.4|24556.7|24516.7|24557.4|24517.4|24553.5|24513.5|0
1649366100000|2022-04-07 21:15:00|24556.1|24516.1|24551|24511|24556.1|24516.1|24550.3|24510.3|0
1649366400000|2022-04-07 21:20:00|24552.3|24512.3|24552.3|24512.3|24555.4|24515.4|24551|24511|0
1649366700000|2022-04-07 21:25:00|24552.2|24512.2|24551.5|24511.5|24557.8|24517.8|24547.7|24507.7|0
1649367000000|2022-04-07 21:30:00|24551.6|24511.6|24554.7|24514.7|24554.7|24514.7|24551.6|24511.6|0
1649367300000|2022-04-07 21:35:00|24555.9|24515.9|24555.3|24515.3|24557.8|24517.8|24553.4|24513.4|0
1649367600000|2022-04-07 21:40:00|24555.9|24515.9|24557.8|24517.8|24557.8|24517.8|24554|24514|0
1649367900000|2022-04-07 21:45:00|24556.6|24516.6|24557.8|24517.8|24559.7|24519.7|24556.6|24516.6|0
1649368200000|2022-04-07 21:50:00|24557.2|24517.2|24557.2|24517.2|24557.8|24517.8|24556.6|24516.6|0
1649368500000|2022-04-07 21:55:00|24556.6|24516.6|24553.4|24513.4|24559.8|24519.8|24553.4|24513.4|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24571.2|24531.2|24571.2|24531.2|24550.2|24510.2|0
1649369100000|2022-04-07 22:05:00|24569.3|24529.3|24567.4|24527.4|24570|24530|24561|24521|0
1649369400000|2022-04-07 22:10:00|24568|24528|24577.1|24537.1|24581.6|24541.6|24565.5|24525.5|0
1649369700000|2022-04-07 22:15:00|24577.2|24537.2|24571.4|24531.4|24579|24539|24571.4|24531.4|0
1649370000000|2022-04-07 22:20:00|24572|24532|24573.3|24533.3|24577.1|24537.1|24571.4|24531.4|0
1649370300000|2022-04-07 22:25:00|24572|24532|24565.6|24525.6|24572|24532|24564.4|24524.4|0
1649370600000|2022-04-07 22:30:00|24565.7|24525.7|24563.1|24523.1|24569.5|24529.5|24563.1|24523.1|0
1649370900000|2022-04-07 22:35:00|24563.2|24523.2|24565.6|24525.6|24567.6|24527.6|24563.1|24523.1|0
1649371200000|2022-04-07 22:40:00|24565.8|24525.8|24569.5|24529.5|24569.5|24529.5|24565.8|24525.8|0
1649371500000|2022-04-07 22:45:00|24569.3|24529.3|24565.6|24525.6|24569.5|24529.5|24563.1|24523.1|0
1649371800000|2022-04-07 22:50:00|24564.4|24524.4|24559.3|24519.3|24565.6|24525.6|24557.4|24517.4|0
1649372100000|2022-04-07 22:55:00|24558.6|24518.6|24567.6|24527.6|24567.6|24527.6|24558.6|24518.6|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24560|24520|24570.2|24530.2|24558.1|24518.1|0
1649372700000|2022-04-07 23:05:00|24561.2|24521.2|24563.8|24523.8|24566.3|24526.3|24561.2|24521.2|0
1649373000000|2022-04-07 23:10:00|24565.1|24525.1|24586.1|24546.1|24586.7|24546.7|24561.9|24521.9|0
1649373300000|2022-04-07 23:15:00|24586.7|24546.7|24575.9|24535.9|24586.7|24546.7|24575.2|24535.2|0
1649373600000|2022-04-07 23:20:00|24577.2|24537.2|24582.3|24542.3|24584.2|24544.2|24575.9|24535.9|0
1649373900000|2022-04-07 23:25:00|24584.2|24544.2|24589.9|24549.9|24596.3|24556.3|24582.3|24542.3|0
1649374200000|2022-04-07 23:30:00|24591.2|24551.2|24586.1|24546.1|24591.8|24551.8|24582.3|24542.3|0
1649374500000|2022-04-07 23:35:00|24588|24548|24591.8|24551.8|24591.8|24551.8|24584.2|24544.2|0
1649374800000|2022-04-07 23:40:00|24591.2|24551.2|24596.3|24556.3|24602|24562|24589.9|24549.9|0
1649375100000|2022-04-07 23:45:00|24596.7|24556.7|24604.3|24564.3|24604.3|24564.3|24590.3|24550.3|0
1649375400000|2022-04-07 23:50:00|24602.4|24562.4|24613.3|24573.3|24617.1|24577.1|24602.4|24562.4|0
1649375700000|2022-04-07 23:55:00|24615.2|24575.2|24608.8|24568.8|24620.9|24580.9|24608.8|24568.8|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24613.3|24573.3|24615.2|24575.2|24589.1|24549.1|0
1649376300000|2022-04-08 00:05:00|24613.2|24573.2|24608.8|24568.8|24617.1|24577.1|24605|24565|0
1649376600000|2022-04-08 00:10:00|24606.9|24566.9|24601.2|24561.2|24611.4|24571.4|24599.3|24559.3|0
1649376900000|2022-04-08 00:15:00|24603.1|24563.1|24541.1|24501.1|24603.1|24563.1|24534.9|24494.9|0
1649377200000|2022-04-08 00:20:00|24541|24501|24513|24473|24541.3|24501.3|24509.9|24469.9|0
1649377500000|2022-04-08 00:25:00|24509.9|24469.9|24477.9|24437.9|24516.3|24476.3|24477.9|24437.9|0
1649377800000|2022-04-08 00:30:00|24521.5|24481.5|24521.5|24481.5|24533.5|24493.5|24521.5|24481.5|0
1649378100000|2022-04-08 00:35:00|24523.5|24483.5|24533.5|24493.5|24535.5|24495.5|24521.5|24481.5|0
1649378400000|2022-04-08 00:40:00|24531.5|24491.5|24531.5|24491.5|24535.5|24495.5|24529.5|24489.5|0
1649378700000|2022-04-08 00:45:00|24533.5|24493.5|24531.5|24491.5|24539.5|24499.5|24525.5|24485.5|0
1649379000000|2022-04-08 00:50:00|24529.5|24489.5|24537.5|24497.5|24540.5|24500.5|24529.5|24489.5|0
1649379300000|2022-04-08 00:55:00|24535.5|24495.5|24547.5|24507.5|24547.5|24507.5|24529.5|24489.5|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24549.5|24509.5|24553.5|24513.5|24543.5|24503.5|0
1649379900000|2022-04-08 01:05:00|24551.5|24511.5|24543.5|24503.5|24555.5|24515.5|24543.5|24503.5|0
1649380200000|2022-04-08 01:10:00|24545.5|24505.5|24534.5|24494.5|24545.5|24505.5|24533.5|24493.5|0
1649380500000|2022-04-08 01:15:00|24535.5|24495.5|24529.5|24489.5|24541.5|24501.5|24523.5|24483.5|0
1649380800000|2022-04-08 01:20:00|24530.5|24490.5|24521.5|24481.5|24537.5|24497.5|24521.5|24481.5|0
1649381100000|2022-04-08 01:25:00|24522.5|24482.5|24525.5|24485.5|24529.5|24489.5|24521.5|24481.5|0
1649381400000|2022-04-08 01:30:00|24527.5|24487.5|24525.5|24485.5|24529.5|24489.5|24523.5|24483.5|0
1649381700000|2022-04-08 01:35:00|24523.5|24483.5|24527.5|24487.5|24529.5|24489.5|24521.5|24481.5|0
1649382000000|2022-04-08 01:40:00|24528.5|24488.5|24543.5|24503.5|24545.5|24505.5|24527.5|24487.5|0
1649382300000|2022-04-08 01:45:00|24545.5|24505.5|24541.5|24501.5|24545.5|24505.5|24541.5|24501.5|0
1649382600000|2022-04-08 01:50:00|24543.5|24503.5|24522.4|24482.4|24543.5|24503.5|24522.4|24482.4|0
1649382900000|2022-04-08 01:55:00|24523.3|24483.3|24524.2|24484.2|24528.2|24488.2|24522.2|24482.2|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24534.2|24494.2|24536.2|24496.2|24522.2|24482.2|0
1649383500000|2022-04-08 02:05:00|24533.1|24493.1|24529.1|24489.1|24538.2|24498.2|24528.2|24488.2|0
1649383800000|2022-04-08 02:10:00|24530.2|24490.2|24532.2|24492.2|24534.2|24494.2|24524.2|24484.2|0
1649384100000|2022-04-08 02:15:00|24478.9|24438.9|24484.9|24444.9|24491.4|24451.4|24472.4|24432.4|0
1649384400000|2022-04-08 02:20:00|24485|24445|24491.2|24451.2|24491.4|24451.4|24484.9|24444.9|0
1649384700000|2022-04-08 02:25:00|24485.1|24445.1|24497.7|24457.7|24497.7|24457.7|24485|24445|0
1649385000000|2022-04-08 02:30:00|24544.1|24504.1|24552.1|24512.1|24554.1|24514.1|24540.2|24500.2|0
1649385300000|2022-04-08 02:35:00|24550.1|24510.1|24551.1|24511.1|24552.1|24512.1|24547.1|24507.1|0
1649385600000|2022-04-08 02:40:00|24550.1|24510.1|24566.1|24526.1|24566.1|24526.1|24548.1|24508.1|0
1649385900000|2022-04-08 02:45:00|24568.1|24528.1|24574.1|24534.1|24582.1|24542.1|24566.1|24526.1|0
1649386200000|2022-04-08 02:50:00|24576.1|24536.1|24574.1|24534.1|24578.1|24538.1|24572.1|24532.1|0
1649386500000|2022-04-08 02:55:00|24572.1|24532.1|24578.1|24538.1|24580.1|24540.1|24572.1|24532.1|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24564.8|24524.8|24584.8|24544.8|24562.8|24522.8|0
1649387100000|2022-04-08 03:05:00|24562.8|24522.8|24570.8|24530.8|24570.8|24530.8|24560.8|24520.8|0
1649387400000|2022-04-08 03:10:00|24568.8|24528.8|24576.8|24536.8|24582.8|24542.8|24567.7|24527.7|0
1649387700000|2022-04-08 03:15:00|24574.8|24534.8|24574.8|24534.8|24580.8|24540.8|24572.8|24532.8|0
1649388000000|2022-04-08 03:20:00|24573.7|24533.7|24578.8|24538.8|24584.8|24544.8|24572.8|24532.8|0
1649388300000|2022-04-08 03:25:00|24576.8|24536.8|24568.8|24528.8|24576.8|24536.8|24566.8|24526.8|0
1649388600000|2022-04-08 03:30:00|24569.7|24529.7|24556.8|24516.8|24572.8|24532.8|24546.8|24506.8|0
1649388900000|2022-04-08 03:35:00|24558.8|24518.8|24560.8|24520.8|24562.8|24522.8|24556.8|24516.8|0
1649389200000|2022-04-08 03:40:00|24559.7|24519.7|24566.8|24526.8|24568.8|24528.8|24558.8|24518.8|0
1649389500000|2022-04-08 03:45:00|24514.5|24474.5|24511.2|24471.2|24517.6|24477.6|24511.2|24471.2|0
1649389800000|2022-04-08 03:50:00|24511.3|24471.3|24504.6|24464.6|24517.4|24477.4|24498.4|24458.4|0
1649390100000|2022-04-08 03:55:00|24504.7|24464.7|24504.9|24464.9|24504.9|24464.9|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24542.8|24502.8|24558.8|24518.8|24542.8|24502.8|0
1649390700000|2022-04-08 04:05:00|24544.8|24504.8|24542.8|24502.8|24548.8|24508.8|24542.8|24502.8|0
1649391000000|2022-04-08 04:10:00|24543.8|24503.8|24544.8|24504.8|24550.8|24510.8|24543.8|24503.8|0
1649391300000|2022-04-08 04:15:00|24546.8|24506.8|24536.8|24496.8|24546.8|24506.8|24536.8|24496.8|0
1649391600000|2022-04-08 04:20:00|24538.8|24498.8|24538.8|24498.8|24538.8|24498.8|24532.8|24492.8|0
1649391900000|2022-04-08 04:25:00|24536.8|24496.8|24544.8|24504.8|24546.8|24506.8|24536.8|24496.8|0
1649392200000|2022-04-08 04:30:00|24546.8|24506.8|24542.8|24502.8|24546.8|24506.8|24540.8|24500.8|0
1649392500000|2022-04-08 04:35:00|24544.8|24504.8|24548.8|24508.8|24552.8|24512.8|24544.8|24504.8|0
1649392800000|2022-04-08 04:40:00|24550.8|24510.8|24541.8|24501.8|24554.8|24514.8|24540.8|24500.8|0
1649393100000|2022-04-08 04:45:00|24479.7|24439.7|24473.3|24433.3|24479.7|24439.7|24473.3|24433.3|0
1649393400000|2022-04-08 04:50:00|24473.4|24433.4|24457|24417|24473.4|24433.4|24457|24417|0
1649393700000|2022-04-08 04:55:00|24457.1|24417.1|24463.7|24423.7|24469.7|24429.7|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24529.3|24489.3|24543.3|24503.3|24529.3|24489.3|0
1649394300000|2022-04-08 05:05:00|24527.3|24487.3|24533.3|24493.3|24533.3|24493.3|24521.3|24481.3|0
1649394600000|2022-04-08 05:10:00|24532.2|24492.2|24553.2|24513.2|24553.2|24513.2|24527.3|24487.3|0
1649394900000|2022-04-08 05:15:00|24555.2|24515.2|24571.2|24531.2|24573.2|24533.2|24551.2|24511.2|0
1649395200000|2022-04-08 05:20:00|24573.2|24533.2|24571.2|24531.2|24579.2|24539.2|24565.2|24525.2|0
1649395500000|2022-04-08 05:25:00|24569.2|24529.2|24567.2|24527.2|24573.2|24533.2|24561.2|24521.2|0
1649395800000|2022-04-08 05:30:00|24566.2|24526.2|24567.2|24527.2|24569.2|24529.2|24561.2|24521.2|0
1649396100000|2022-04-08 05:35:00|24566.2|24526.2|24563.2|24523.2|24567.2|24527.2|24559.2|24519.2|0
1649396400000|2022-04-08 05:40:00|24561.2|24521.2|24565.2|24525.2|24565.2|24525.2|24557.2|24517.2|0
1649396700000|2022-04-08 05:45:00|24566.2|24526.2|24573.2|24533.2|24575.2|24535.2|24565.2|24525.2|0
1649397000000|2022-04-08 05:50:00|24572.2|24532.2|24585.2|24545.2|24592.1|24552.1|24570.2|24530.2|0
1649397300000|2022-04-08 05:55:00|24583.2|24543.2|24593.2|24553.2|24599.2|24559.2|24583.2|24543.2|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24531.9|24516.9|24591.9|24576.9|24529.4|24493.5|66
1649397900000|2022-04-08 06:05:00|24529.4|24514.4|24571.9|24556.9|24581.9|24566.9|24529.4|24514.4|24
1649398200000|2022-04-08 06:10:00|24569.4|24554.4|24556.9|24541.9|24576.9|24561.9|24554.4|24539.4|14
1649398500000|2022-04-08 06:15:00|24559.4|24544.4|24569.4|24554.4|24584.4|24569.4|24559.4|24544.4|29
1649398800000|2022-04-08 06:20:00|24566.9|24551.9|24644.4|24629.4|24644.4|24629.4|24564.4|24549.4|52
1649399100000|2022-04-08 06:25:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24626.9|24611.9|34
1649399400000|2022-04-08 06:30:00|24639.4|24624.4|24649.4|24634.4|24656.9|24641.9|24631.9|24616.9|26
1649399700000|2022-04-08 06:35:00|24646.9|24631.9|24629.4|24614.4|24661.9|24646.9|24621.9|24606.9|25
1649400000000|2022-04-08 06:40:00|24626.9|24611.9|24629.4|24614.4|24631.9|24616.9|24604.4|24589.4|51
1649400300000|2022-04-08 06:45:00|24626.9|24611.9|24654.4|24639.4|24654.4|24639.4|24621.9|24606.9|36
1649400600000|2022-04-08 06:50:00|24651.9|24636.9|24671.9|24656.9|24674.4|24659.4|24644.4|24629.4|39
1649400900000|2022-04-08 06:55:00|24674.4|24659.4|24659.4|24644.4|24691.9|24676.9|24659.4|24644.4|74
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24694.4|24679.4|24734.4|24719.4|24661.9|24646.9|687
1649401500000|2022-04-08 07:05:00|24696.9|24681.9|24689.4|24674.4|24716.9|24701.9|24664.4|24649.4|404
1649401800000|2022-04-08 07:10:00|24691.9|24676.9|24736.9|24721.9|24749.4|24734.4|24676.9|24661.9|444
1649402100000|2022-04-08 07:15:00|24739.4|24724.4|24701.9|24686.9|24739.4|24724.4|24671.9|24656.9|248
1649402400000|2022-04-08 07:20:00|24704.4|24689.4|24729.4|24714.4|24749.4|24734.4|24694.4|24679.4|214
1649402700000|2022-04-08 07:25:00|24734.4|24719.4|24714.4|24699.4|24739.4|24724.4|24684.4|24669.4|254
1649403000000|2022-04-08 07:30:00|24719.4|24704.4|24724.4|24709.4|24731.9|24716.9|24674.4|24659.4|272
1649403300000|2022-04-08 07:35:00|24726.9|24711.9|24769.4|24754.4|24774.4|24759.4|24724.4|24709.4|330
1649403600000|2022-04-08 07:40:00|24771.9|24756.9|24749.4|24734.4|24779.4|24764.4|24749.4|24734.4|219
1649403900000|2022-04-08 07:45:00|24746.9|24731.9|24735.6|24720.6|24748.1|24733.1|24722.7|24707.7|216
1649404200000|2022-04-08 07:50:00|24738.1|24723.1|24733.1|24718.1|24758.1|24743.1|24728.1|24713.1|258
1649404500000|2022-04-08 07:55:00|24728.1|24713.1|24773.1|24758.1|24775.6|24760.6|24718.1|24703.1|283
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24808.1|24793.1|24808.1|24793.1|24760.6|24745.6|277
1649405100000|2022-04-08 08:05:00|24803.1|24788.1|24798.1|24783.1|24818.1|24803.1|24795.6|24780.6|185
1649405400000|2022-04-08 08:10:00|24800.6|24785.6|24798.1|24783.1|24803.1|24788.1|24780.6|24765.6|149
1649405700000|2022-04-08 08:15:00|24800.6|24785.6|24813.1|24798.1|24815.6|24800.6|24793.1|24778.1|180
1649406000000|2022-04-08 08:20:00|24815.6|24800.6|24825.6|24810.6|24838.1|24823.1|24813.1|24798.1|136
1649406300000|2022-04-08 08:25:00|24823.1|24808.1|24828.1|24813.1|24838.1|24823.1|24823.1|24808.1|111
1649406600000|2022-04-08 08:30:00|24830.6|24815.6|24843.1|24828.1|24858.1|24843.1|24828.1|24813.1|208
1649406900000|2022-04-08 08:35:00|24840.6|24825.6|24838.1|24823.1|24843.1|24828.1|24823.1|24808.1|112
1649407200000|2022-04-08 08:40:00|24833.1|24818.1|24808.1|24793.1|24833.1|24818.1|24808.1|24793.1|138
1649407500000|2022-04-08 08:45:00|24810.6|24795.6|24783.1|24768.1|24813.1|24798.1|24778.1|24763.1|65
1649407800000|2022-04-08 08:50:00|24780.6|24765.6|24743.1|24728.1|24783.1|24768.1|24743.1|24728.1|105
1649408100000|2022-04-08 08:55:00|24738.1|24723.1|24743.1|24728.1|24763.1|24748.1|24720.6|24705.6|150
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24738.1|24723.1|24740.6|24725.6|24703.1|24688.1|189
1649408700000|2022-04-08 09:05:00|24743.1|24728.1|24723.1|24708.1|24743.1|24728.1|24713.1|24698.1|113
1649409000000|2022-04-08 09:10:00|24718.1|24703.1|24713.1|24698.1|24733.1|24718.1|24708.1|24693.1|82
1649409300000|2022-04-08 09:15:00|24715.6|24700.6|24743.1|24728.1|24743.1|24728.1|24713.1|24698.1|74
1649409600000|2022-04-08 09:20:00|24738.1|24723.1|24735.6|24720.6|24748.1|24733.1|24718.1|24703.1|57
1649409900000|2022-04-08 09:25:00|24733.1|24718.1|24743.1|24728.1|24753.1|24738.1|24733.1|24718.1|61
1649410200000|2022-04-08 09:30:00|24745.6|24730.6|24755.6|24740.6|24768.1|24753.1|24743.1|24728.1|79
1649410500000|2022-04-08 09:35:00|24753.1|24738.1|24753.1|24738.1|24755.6|24740.6|24738.1|24723.1|38
1649410800000|2022-04-08 09:40:00|24755.6|24740.6|24733.1|24718.1|24763.1|24748.1|24733.1|24718.1|102
1649411100000|2022-04-08 09:45:00|24735.6|24720.6|24765.6|24750.6|24768.1|24753.1|24735.6|24720.6|52
1649411400000|2022-04-08 09:50:00|24763.1|24748.1|24758.1|24743.1|24763.1|24748.1|24745.6|24730.6|58
1649411700000|2022-04-08 09:55:00|24755.6|24740.6|24763.1|24748.1|24768.1|24753.1|24748.1|24733.1|36
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24758.1|24743.1|24778.1|24763.1|24750.6|24735.6|139
1649412300000|2022-04-08 10:05:00|24763.1|24748.1|24753.1|24738.1|24768.1|24753.1|24750.6|24735.6|51
1649412600000|2022-04-08 10:10:00|24755.6|24740.6|24693.1|24678.1|24763.1|24748.1|24688.1|24673.1|164
1649412900000|2022-04-08 10:15:00|24695.6|24680.6|24685.6|24670.6|24738.1|24723.1|24680.6|24665.6|168
1649413200000|2022-04-08 10:20:00|24688.1|24673.1|24698.1|24683.1|24705.6|24690.6|24680.6|24665.6|57
1649413500000|2022-04-08 10:25:00|24693.1|24678.1|24703.1|24688.1|24713.1|24698.1|24688.1|24673.1|68
1649413800000|2022-04-08 10:30:00|24698.1|24683.1|24693.1|24678.1|24705.6|24690.6|24678.1|24663.1|51
1649414100000|2022-04-08 10:35:00|24690.6|24675.6|24713.1|24698.1|24718.1|24703.1|24683.1|24668.1|44
1649414400000|2022-04-08 10:40:00|24715.6|24700.6|24713.1|24698.1|24728.1|24713.1|24708.1|24693.1|45
1649414700000|2022-04-08 10:45:00|24715.6|24700.6|24728.1|24713.1|24740.6|24725.6|24708.1|24693.1|33
1649415000000|2022-04-08 10:50:00|24730.6|24715.6|24735.6|24720.6|24740.6|24725.6|24728.1|24713.1|61
1649415300000|2022-04-08 10:55:00|24733.1|24718.1|24748.1|24733.1|24753.1|24738.1|24728.1|24713.1|73
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24738.1|24723.1|24748.1|24733.1|24735.6|24720.6|33
1649415900000|2022-04-08 11:05:00|24735.6|24720.6|24753.1|24738.1|24753.1|24738.1|24735.6|24720.6|50
1649416200000|2022-04-08 11:10:00|24758.1|24743.1|24758.1|24743.1|24763.1|24748.1|24748.1|24733.1|66
1649416500000|2022-04-08 11:15:00|24753.1|24738.1|24768.1|24753.1|24768.1|24753.1|24743.1|24728.1|38
1649416800000|2022-04-08 11:20:00|24765.6|24750.6|24765.6|24750.6|24778.1|24763.1|24763.1|24748.1|47
1649417100000|2022-04-08 11:25:00|24768.1|24753.1|24780.6|24765.6|24783.1|24768.1|24768.1|24753.1|38
1649417400000|2022-04-08 11:30:00|24783.1|24768.1|24788.1|24773.1|24803.1|24788.1|24775.6|24760.6|80
1649417700000|2022-04-08 11:35:00|24790.6|24775.6|24795.6|24780.6|24808.1|24793.1|24788.1|24773.1|63
1649418000000|2022-04-08 11:40:00|24790|24775|24795|24780|24802.5|24787.5|24787.5|24772.5|44
1649418300000|2022-04-08 11:45:00|24792.5|24777.5|24787.5|24772.5|24807.5|24792.5|24787.5|24772.5|79
1649418600000|2022-04-08 11:50:00|24785|24770|24787.5|24772.5|24790|24775|24772.5|24757.5|95
1649418900000|2022-04-08 11:55:00|24790|24775|24777.5|24762.5|24790|24775|24765|24750|41
1649419200000|2022-04-08 12:00:00|24780|24765|24787.5|24772.5|24792.5|24777.5|24777.5|24762.5|70
1649419500000|2022-04-08 12:05:00|24792.5|24777.5|24782.5|24767.5|24792.5|24777.5|24777.5|24762.5|69
1649419800000|2022-04-08 12:10:00|24777.5|24762.5|24762.5|24747.5|24777.5|24762.5|24762.5|24747.5|64
1649420100000|2022-04-08 12:15:00|24765|24750|24757.5|24742.5|24777.5|24762.5|24755|24740|57
1649420400000|2022-04-08 12:20:00|24752.5|24737.5|24770|24755|24772.5|24757.5|24752.5|24737.5|52
1649420700000|2022-04-08 12:25:00|24767.5|24752.5|24767.5|24752.5|24782.5|24767.5|24762.5|24747.5|42
1649421000000|2022-04-08 12:30:00|24765|24750|24742.5|24727.5|24772.5|24757.5|24740|24725|87
1649421300000|2022-04-08 12:35:00|24740|24725|24725|24710|24742.5|24727.5|24725|24710|120
1649421600000|2022-04-08 12:40:00|24727.5|24712.5|24722.5|24707.5|24732.5|24717.5|24712.5|24697.5|84
1649421900000|2022-04-08 12:45:00|24720|24705|24722.5|24707.5|24732.5|24717.5|24717.5|24702.5|55
1649422200000|2022-04-08 12:50:00|24717.5|24702.5|24710|24695|24732.5|24717.5|24707.5|24692.5|67
1649422500000|2022-04-08 12:55:00|24712.5|24697.5|24712.5|24697.5|24717.5|24702.5|24702.5|24687.5|93
1649422800000|2022-04-08 13:00:00|24710|24695|24667.5|24652.5|24712.5|24697.5|24662.5|24647.5|128
1649423100000|2022-04-08 13:05:00|24670|24655|24672.5|24657.5|24677.5|24662.5|24647.5|24632.5|147
1649423400000|2022-04-08 13:10:00|24670|24655|24667.5|24652.5|24685|24670|24657.5|24642.5|89
1649423700000|2022-04-08 13:15:00|24665|24650|24687.5|24672.5|24692.5|24677.5|24657.5|24642.5|52
1649424000000|2022-04-08 13:20:00|24685|24670|24670|24655|24687.5|24672.5|24662.5|24647.5|92
1649424300000|2022-04-08 13:25:00|24667.5|24652.5|24667.5|24652.5|24680|24665|24650|24635|103
1649424600000|2022-04-08 13:30:00|24670|24655|24682.5|24667.5|24707.5|24692.5|24670|24655|146
1649424900000|2022-04-08 13:35:00|24680|24665|24662.5|24647.5|24697.5|24682.5|24655|24640|125
1649425200000|2022-04-08 13:40:00|24652.5|24637.5|24657.5|24642.5|24672.5|24657.5|24642.5|24627.5|117
1649425500000|2022-04-08 13:45:00|24662.5|24647.5|24662.5|24647.5|24685|24670|24652.5|24637.5|156
1649425800000|2022-04-08 13:50:00|24660|24645|24655|24640|24677.5|24662.5|24650|24635|120
1649426100000|2022-04-08 13:55:00|24652.5|24637.5|24635|24620|24667.5|24652.5|24635|24620|155
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24692.5|24677.5|24695|24680|24617.5|24602.5|265
1649426700000|2022-04-08 14:05:00|24690|24675|24712.5|24697.5|24717.5|24702.5|24672.5|24657.5|275
1649427000000|2022-04-08 14:10:00|24714.8|24699.8|24669.8|24654.8|24714.8|24699.8|24649.8|24634.8|160
1649427300000|2022-04-08 14:15:00|24664.8|24649.8|24652.3|24637.3|24667.3|24652.3|24639.8|24624.8|136
1649427600000|2022-04-08 14:20:00|24654.8|24639.8|24669.8|24654.8|24684.8|24669.8|24644.8|24629.8|104
1649427900000|2022-04-08 14:25:00|24672.3|24657.3|24694.8|24679.8|24699.8|24684.8|24667.3|24652.3|106
1649428200000|2022-04-08 14:30:00|24697.3|24682.3|24704.8|24689.8|24717.3|24702.3|24684.8|24669.8|147
1649428500000|2022-04-08 14:35:00|24702.3|24687.3|24709.8|24694.8|24719.8|24704.8|24699.8|24684.8|90
1649428800000|2022-04-08 14:40:00|24707.3|24692.3|24689.8|24674.8|24719.8|24704.8|24684.8|24669.8|135
1649429100000|2022-04-08 14:45:00|24687.3|24672.3|24679.8|24664.8|24704.8|24689.8|24674.8|24659.8|152
1649429400000|2022-04-08 14:50:00|24677.3|24662.3|24744.8|24729.8|24749.8|24734.8|24677.3|24662.3|167
1649429700000|2022-04-08 14:55:00|24749.8|24734.8|24784.8|24769.8|24787.3|24772.3|24724.8|24709.8|549
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24794.8|24779.8|24809.8|24794.8|24767.3|24752.3|301
1649430300000|2022-04-08 15:05:00|24792.3|24777.3|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|126
1649430600000|2022-04-08 15:10:00|24789.8|24774.8|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|117
1649430900000|2022-04-08 15:15:00|24797.3|24782.3|24774.8|24759.8|24797.3|24782.3|24772.3|24757.3|175
1649431200000|2022-04-08 15:20:00|24769.8|24754.8|24767.3|24752.3|24784.8|24769.8|24764.8|24749.8|334
1649431500000|2022-04-08 15:25:00|24764.8|24749.8|24777.3|24762.3|24782.3|24767.3|24754.8|24739.8|375
1649431800000|2022-04-08 15:30:00|24779.8|24764.8|24814.8|24799.8|24814.8|24799.8|24769.8|24754.8|639
1649432100000|2022-04-08 15:35:00|24812.3|24797.3|24807.3|24792.3|24824.8|24809.8|24794.8|24779.8|298
1649432400000|2022-04-08 15:40:00|24804.8|24789.8|24807.3|24792.3|24819.8|24804.8|24804.8|24789.8|66
1649432700000|2022-04-08 15:45:00|24804.8|24789.8|24807.3|24792.3|24824.8|24809.8|24799.8|24784.8|55
1649433000000|2022-04-08 15:50:00|24812.3|24787.3|24812.3|24787.3|24827.3|24802.3|24807.3|24787.3|42
1649433300000|2022-04-08 15:55:00|24817.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|21
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24792.3|24822.3|24802.3|24812.3|24787.3|28
1649433900000|2022-04-08 16:05:00|24812.3|24787.3|24802.3|24782.3|24822.3|24797.3|24797.3|24772.3|66
1649434200000|2022-04-08 16:10:00|24807.3|24777.3|24802.3|24782.3|24812.3|24792.3|24787.3|24767.3|21
1649434500000|2022-04-08 16:15:00|24807.3|24787.3|24807.3|24782.3|24812.3|24792.3|24792.3|24772.3|19
1649434800000|2022-04-08 16:20:00|24802.3|24787.3|24812.3|24792.3|24817.3|24797.3|24802.3|24782.3|25
1649435100000|2022-04-08 16:25:00|24817.3|24797.3|24822.3|24802.3|24827.3|24807.3|24812.3|24792.3|25
1649435400000|2022-04-08 16:30:00|24817.3|24797.3|24807.3|24787.3|24822.3|24802.3|24807.3|24782.3|32
1649435700000|2022-04-08 16:35:00|24802.3|24782.3|24802.3|24782.3|24802.3|24787.3|24797.3|24777.3|22
1649436000000|2022-04-08 16:40:00|24807.3|24777.3|24817.3|24797.3|24817.3|24797.3|24807.3|24777.3|29
1649436300000|2022-04-08 16:45:00|24822.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|7
1649436600000|2022-04-08 16:50:00|24817.3|24797.3|24817.3|24792.3|24817.3|24797.3|24797.3|24782.3|28
1649436900000|2022-04-08 16:55:00|24812.3|24797.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|10
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24802.3|24782.3|22
1649437500000|2022-04-08 17:05:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|9
1649437800000|2022-04-08 17:10:00|24822.3|24802.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|9
1649438100000|2022-04-08 17:15:00|24817.3|24787.3|24807.3|24787.3|24817.3|24792.3|24807.3|24787.3|5
1649438400000|2022-04-08 17:20:00|24812.3|24782.3|24807.3|24787.3|24817.3|24792.3|24807.3|24782.3|11
1649438700000|2022-04-08 17:25:00|24802.3|24782.3|24802.3|24782.3|24807.3|24787.3|24797.3|24777.3|16
1649439000000|2022-04-08 17:30:00|24797.3|24777.3|24792.3|24772.3|24802.3|24782.3|24792.3|24772.3|11
1649439300000|2022-04-08 17:35:00|24797.3|24777.3|24797.3|24772.3|24802.3|24782.3|24792.3|24772.3|17
1649439600000|2022-04-08 17:40:00|24792.3|24777.3|24797.3|24777.3|24802.3|24777.3|24787.3|24767.3|11
1649439900000|2022-04-08 17:45:00|24792.3|24772.3|24782.3|24762.3|24792.3|24777.3|24782.3|24757.3|15
1649440200000|2022-04-08 17:50:00|24777.3|24757.3|24782.3|24762.3|24787.3|24767.3|24777.3|24757.3|13
1649440500000|2022-04-08 17:55:00|24777.3|24757.3|24782.3|24757.3|24787.3|24762.3|24777.3|24752.3|7
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24772.3|24747.3|24782.3|24762.3|24762.3|24742.3|23
1649441100000|2022-04-08 18:05:00|24767.3|24752.3|24787.3|24762.3|24787.3|24767.3|24767.3|24747.3|9
1649441400000|2022-04-08 18:10:00|24792.3|24767.3|24792.3|24772.3|24797.3|24772.3|24787.3|24762.3|6
1649441700000|2022-04-08 18:15:00|24787.3|24767.3|24787.3|24767.3|24792.3|24767.3|24782.3|24762.3|1
1649442000000|2022-04-08 18:20:00|24792.3|24772.3|24782.3|24762.3|24802.3|24777.3|24777.3|24757.3|10
1649442300000|2022-04-08 18:25:00|24777.3|24757.3|24754.8|24739.8|24777.3|24762.3|24752.3|24727.3|24
1649442600000|2022-04-08 18:30:00|24749.8|24734.8|24727.3|24712.3|24754.8|24739.8|24727.3|24712.3|28
1649442900000|2022-04-08 18:35:00|24724.8|24709.8|24742.3|24727.3|24749.8|24734.8|24724.8|24709.8|9
1649443200000|2022-04-08 18:40:00|24739.8|24724.8|24744.8|24729.8|24752.3|24737.3|24739.8|24724.8|4
1649443500000|2022-04-08 18:45:00|24747.3|24732.3|24742.3|24727.3|24749.8|24734.8|24734.8|24719.8|61
1649443800000|2022-04-08 18:50:00|24739.8|24724.8|24772.3|24757.3|24772.3|24757.3|24737.3|24722.3|12
1649444100000|2022-04-08 18:55:00|24769.8|24754.8|24757.3|24742.3|24774.8|24759.8|24757.3|24742.3|11
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24754.8|24739.8|24767.3|24752.3|24752.3|24737.3|6
1649444700000|2022-04-08 19:05:00|24759.8|24744.8|24749.8|24734.8|24767.3|24752.3|24744.8|24729.8|5
1649445000000|2022-04-08 19:10:00|24747.3|24732.3|24757.3|24742.3|24782.3|24767.3|24744.8|24729.8|11
1649445300000|2022-04-08 19:15:00|24754.8|24739.8|24764.8|24749.8|24792.3|24777.3|24752.3|24737.3|23
1649445600000|2022-04-08 19:20:00|24762.3|24747.3|24759.8|24744.8|24772.3|24757.3|24752.3|24737.3|8
1649445900000|2022-04-08 19:25:00|24762.3|24747.3|24779.8|24764.8|24779.8|24764.8|24759.8|24744.8|5
1649446200000|2022-04-08 19:30:00|24777.3|24762.3|24769.8|24754.8|24787.3|24772.3|24767.3|24752.3|26
1649446500000|2022-04-08 19:35:00|24767.3|24752.3|24759.8|24744.8|24769.8|24754.8|24752.3|24737.3|29
1649446800000|2022-04-08 19:40:00|24757.3|24742.3|24772.3|24757.3|24772.3|24757.3|24752.3|24737.3|9
1649447100000|2022-04-08 19:45:00|24769.8|24754.8|24724.8|24709.8|24777.3|24762.3|24724.8|24709.8|44
1649447400000|2022-04-08 19:50:00|24727.3|24712.3|24717.3|24702.3|24732.3|24717.3|24704.8|24689.8|64
1649447700000|2022-04-08 19:55:00|24714.8|24699.8|24732.3|24717.3|24734.8|24719.8|24704.8|24689.8|19
1649448000000|2022-04-08 20:00:00|24756|24716|24774.9|24734.9|24801.7|24761.7|24756|24716|0
1649448300000|2022-04-08 20:05:00|24773.6|24733.6|24774.9|24734.9|24778.8|24738.8|24762.7|24722.7|0
1649448600000|2022-04-08 20:10:00|24775|24735|24755.8|24715.8|24776.9|24736.9|24755.8|24715.8|0
1649448900000|2022-04-08 20:15:00|24755.9|24715.9|24748.1|24708.1|24760.3|24720.3|24746.2|24706.2|0
1649449200000|2022-04-08 20:20:00|24748|24708|24764.1|24724.1|24768|24728|24741.7|24701.7|0
1649449500000|2022-04-08 20:25:00|24764.2|24724.2|24757.7|24717.7|24766.1|24726.1|24757.7|24717.7|0
1649449800000|2022-04-08 20:30:00|24757.8|24717.8|24757.7|24717.7|24764.1|24724.1|24753.9|24713.9|0
1649450100000|2022-04-08 20:35:00|24757.8|24717.8|24751.9|24711.9|24762.2|24722.2|24751.9|24711.9|0
1649450400000|2022-04-08 20:40:00|24750|24710|24750.3|24710.3|24755.1|24715.1|24746.2|24706.2|0
1649450700000|2022-04-08 20:45:00|24750.2|24710.2|24749.7|24709.7|24755.4|24715.4|24746|24706|0
1649451000000|2022-04-08 20:50:00|24750.9|24710.9|24735.5|24695.5|24751.6|24711.6|24731.7|24691.7|0
1649451300000|2022-04-08 20:55:00|24735.6|24695.6|24752.2|24712.2|24754.8|24714.8|24735.6|24695.6|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25224.5|25184.5|25243.9|25203.9|25221.4|25181.4|0
1649023500000|2022-04-03 22:05:00|25224.6|25184.6|25237.4|25197.4|25241.1|25201.1|25224.5|25184.5|0
1649023800000|2022-04-03 22:10:00|25237.3|25197.3|25229.2|25189.2|25239.9|25199.9|25229.2|25189.2|0
1649024100000|2022-04-03 22:15:00|25229.3|25189.3|25163.1|25123.1|25233|25193|25160.5|25120.5|0
1649024400000|2022-04-03 22:20:00|25163|25123|25170|25130|25171.4|25131.4|25155.7|25115.7|0
1649024700000|2022-04-03 22:25:00|25169.9|25129.9|25165|25125|25170|25130|25159.9|25119.9|0
1649025000000|2022-04-03 22:30:00|25164.9|25124.9|25158.1|25118.1|25166.2|25126.2|25151.8|25111.8|0
1649025300000|2022-04-03 22:35:00|25158|25118|25146.8|25106.8|25159.9|25119.9|25144.3|25104.3|0
1649025600000|2022-04-03 22:40:00|25148.1|25108.1|25136.9|25096.9|25148.1|25108.1|25124.3|25084.3|0
1649025900000|2022-04-03 22:45:00|25138.1|25098.1|25138.7|25098.7|25143.1|25103.1|25136.2|25096.2|0
1649026200000|2022-04-03 22:50:00|25138.8|25098.8|25145|25105|25145|25105|25135|25095|0
1649026500000|2022-04-03 22:55:00|25143.7|25103.7|25138.1|25098.1|25143.7|25103.7|25135|25095|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25138.7|25098.7|25141.2|25101.2|25136.9|25096.9|0
1649027100000|2022-04-03 23:05:00|25138.8|25098.8|25141.2|25101.2|25143.1|25103.1|25138.7|25098.7|0
1649027400000|2022-04-03 23:10:00|25138.7|25098.7|25146.9|25106.9|25146.9|25106.9|25138.1|25098.1|0
1649027700000|2022-04-03 23:15:00|25146.8|25106.8|25140.7|25100.7|25155.1|25115.1|25140.7|25100.7|0
1649028000000|2022-04-03 23:20:00|25140|25100|25136.9|25096.9|25140|25100|25128.8|25088.8|0
1649028300000|2022-04-03 23:25:00|25137|25097|25133.8|25093.8|25140.7|25100.7|25133.8|25093.8|0
1649028600000|2022-04-03 23:30:00|25135|25095|25124.9|25084.9|25140.5|25100.5|25123|25083|0
1649028900000|2022-04-03 23:35:00|25124.8|25084.8|25128.6|25088.6|25133.6|25093.6|25118.6|25078.6|0
1649029200000|2022-04-03 23:40:00|25128.7|25088.7|25120.5|25080.5|25132.4|25092.4|25118.6|25078.6|0
1649029500000|2022-04-03 23:45:00|25123|25083|25094.8|25054.8|25123|25083|25092.9|25052.9|0
1649029800000|2022-04-03 23:50:00|25093.6|25053.6|25081.1|25041.1|25103|25063|25081.1|25041.1|0
1649030100000|2022-04-03 23:55:00|25081|25041|25082.2|25042.2|25083.6|25043.6|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25079.1|25039.1|25092.2|25052.2|25072.2|25032.2|0
1649030700000|2022-04-04 00:05:00|25078.5|25038.5|25117.7|25077.7|25117.7|25077.7|25072.4|25032.4|0
1649031000000|2022-04-04 00:10:00|25116.5|25076.5|25125.5|25085.5|25125.5|25085.5|25113.3|25073.3|0
1649031300000|2022-04-04 00:15:00|25124.3|25084.3|25121.2|25081.2|25143.1|25103.1|25118.1|25078.1|0
1649031600000|2022-04-04 00:20:00|25120|25080|25133.7|25093.7|25133.7|25093.7|25105.5|25065.5|0
1649031900000|2022-04-04 00:25:00|25134.9|25094.9|25143.2|25103.2|25149.4|25109.4|25130.5|25090.5|0
1649032200000|2022-04-04 00:30:00|25136.1|25096.1|25108.8|25068.8|25136.1|25096.1|25105.7|25065.7|0
1649032500000|2022-04-04 00:35:00|25105.2|25065.2|25108.8|25068.8|25108.8|25068.8|25093.1|25053.1|0
1649032800000|2022-04-04 00:40:00|25110|25070|25105.4|25065.4|25111.9|25071.9|25090.1|25050.1|0
1649033100000|2022-04-04 00:45:00|25108.5|25068.5|25111.7|25071.7|25111.7|25071.7|25099.1|25059.1|0
1649033400000|2022-04-04 00:50:00|25111.6|25071.6|25127.3|25087.3|25130.4|25090.4|25111.6|25071.6|0
1649033700000|2022-04-04 00:55:00|25128.5|25088.5|25142.9|25102.9|25142.9|25102.9|25124.1|25084.1|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25130.2|25090.2|25142.8|25102.8|25130.2|25090.2|0
1649034300000|2022-04-04 01:05:00|25130.3|25090.3|25136.6|25096.6|25136.6|25096.6|25127.1|25087.1|0
1649034600000|2022-04-04 01:10:00|25137.8|25097.8|25146|25106|25149.2|25109.2|25137.8|25097.8|0
1649034900000|2022-04-04 01:15:00|25146.1|25106.1|25161.7|25121.7|25161.8|25121.8|25146.1|25106.1|0
1649035200000|2022-04-04 01:20:00|25161.8|25121.8|25161.7|25121.7|25168|25128|25161.7|25121.7|0
1649035500000|2022-04-04 01:25:00|25161.6|25121.6|25155.4|25115.4|25161.7|25121.7|25149.1|25109.1|0
1649035800000|2022-04-04 01:30:00|25155.5|25115.5|25161.8|25121.8|25168.1|25128.1|25155.4|25115.4|0
1649036100000|2022-04-04 01:35:00|25164.2|25124.2|25161.8|25121.8|25168.1|25128.1|25161.8|25121.8|0
1649036400000|2022-04-04 01:40:00|25164.2|25124.2|25168|25128|25174.3|25134.3|25161.7|25121.7|0
1649036700000|2022-04-04 01:45:00|25170.4|25130.4|25167.9|25127.9|25174.3|25134.3|25164.8|25124.8|0
1649037000000|2022-04-04 01:50:00|25168|25128|25174.3|25134.3|25180.6|25140.6|25168|25128|0
1649037300000|2022-04-04 01:55:00|25174.2|25134.2|25168|25128|25174.2|25134.2|25164.8|25124.8|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25168|25128|25180.5|25140.5|25155.4|25115.4|0
1649037900000|2022-04-04 02:05:00|25169.2|25129.2|25161.8|25121.8|25174.3|25134.3|25161.7|25121.7|0
1649038200000|2022-04-04 02:10:00|25161.7|25121.7|25161.8|25121.8|25168|25128|25155.5|25115.5|0
1649038500000|2022-04-04 02:15:00|25161.7|25121.7|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649038800000|2022-04-04 02:20:00|25154.2|25114.2|25149.1|25109.1|25155.4|25115.4|25149.1|25109.1|0
1649039100000|2022-04-04 02:25:00|25149.2|25109.2|25155.4|25115.4|25155.4|25115.4|25149.1|25109.1|0
1649039400000|2022-04-04 02:30:00|25156.6|25116.6|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649039700000|2022-04-04 02:35:00|25155.5|25115.5|25161.7|25121.7|25161.7|25121.7|25152.3|25112.3|0
1649040000000|2022-04-04 02:40:00|25159.3|25119.3|25155.4|25115.4|25161.7|25121.7|25155.4|25115.4|0
1649040300000|2022-04-04 02:45:00|25157.8|25117.8|25167.9|25127.9|25167.9|25127.9|25155.4|25115.4|0
1649040600000|2022-04-04 02:50:00|25169.1|25129.1|25167.9|25127.9|25174.2|25134.2|25167.9|25127.9|0
1649040900000|2022-04-04 02:55:00|25169.1|25129.1|25174.2|25134.2|25180.5|25140.5|25167.9|25127.9|0
1649041200000|2022-04-04 03:00:00|25173|25133|25167.9|25127.9|25173|25133|25167.9|25127.9|0
1649041500000|2022-04-04 03:05:00|25168|25128|25174.3|25134.3|25174.3|25134.3|25167.9|25127.9|0
1649041800000|2022-04-04 03:10:00|25173.1|25133.1|25183.7|25143.7|25183.7|25143.7|25168|25128|0
1649042100000|2022-04-04 03:15:00|25184.9|25144.9|25199.4|25159.4|25199.4|25159.4|25184.9|25144.9|0
1649042400000|2022-04-04 03:20:00|25197|25157|25193.3|25153.3|25199.4|25159.4|25193.1|25153.1|0
1649042700000|2022-04-04 03:25:00|25193.4|25153.4|25196.6|25156.6|25199.7|25159.7|25193.3|25153.3|0
1649043000000|2022-04-04 03:30:00|25197.7|25157.7|25193.4|25153.4|25199.7|25159.7|25193.4|25153.4|0
1649043300000|2022-04-04 03:35:00|25193.5|25153.5|25194.3|25154.3|25194.3|25154.3|25193.4|25153.4|0
1649043600000|2022-04-04 03:40:00|25191.9|25151.9|25188.1|25148.1|25191.9|25151.9|25181.8|25141.8|0
1649043900000|2022-04-04 03:45:00|25186.9|25146.9|25188.1|25148.1|25188.1|25148.1|25181.8|25141.8|0
1649044200000|2022-04-04 03:50:00|25186.9|25146.9|25200.7|25160.7|25200.7|25160.7|25184.9|25144.9|0
1649044500000|2022-04-04 03:55:00|25201.9|25161.9|25206.9|25166.9|25207|25167|25201.9|25161.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.2|25173.2|25213.2|25173.2|25206.9|25166.9|0
1649045100000|2022-04-04 04:05:00|25212.1|25172.1|25213.2|25173.2|25219.4|25179.4|25206.9|25166.9|0
1649045400000|2022-04-04 04:10:00|25215.6|25175.6|25213.2|25173.2|25219.5|25179.5|25213.2|25173.2|0
1649045700000|2022-04-04 04:15:00|25215.6|25175.6|25219.5|25179.5|25219.5|25179.5|25213.2|25173.2|0
1649046000000|2022-04-04 04:20:00|25219.6|25179.6|25219.6|25179.6|25219.6|25179.6|25213.3|25173.3|0
1649046300000|2022-04-04 04:25:00|25218.4|25178.4|25213.4|25173.4|25219.5|25179.5|25213.3|25173.3|0
1649046600000|2022-04-04 04:30:00|25215.8|25175.8|25213.3|25173.3|25219.7|25179.7|25213.3|25173.3|0
1649047200000|2022-04-04 04:40:00|25215.7|25175.7|25213.3|25173.3|25219.5|25179.5|25213.3|25173.3|0
1649047500000|2022-04-04 04:45:00|25211|25171|25207.2|25167.2|25211|25171|25200.9|25160.9|0
1649047800000|2022-04-04 04:50:00|25204.8|25164.8|25213.5|25173.5|25213.5|25173.5|25200.9|25160.9|0
1649048100000|2022-04-04 04:55:00|25213.4|25173.4|25213.5|25173.5|25213.5|25173.5|25213.4|25173.4|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25207.1|25167.1|25213.5|25173.5|25200.9|25160.9|0
1649048700000|2022-04-04 05:05:00|25207|25167|25213.3|25173.3|25213.3|25173.3|25207|25167|0
1649049000000|2022-04-04 05:10:00|25213.5|25173.5|25207.4|25167.4|25213.6|25173.6|25201.1|25161.1|0
1649049300000|2022-04-04 05:15:00|25207.3|25167.3|25213.6|25173.6|25213.6|25173.6|25207.3|25167.3|0
1649049600000|2022-04-04 05:20:00|25213.7|25173.7|25201.1|25161.1|25213.7|25173.7|25201.1|25161.1|0
1649049900000|2022-04-04 05:25:00|25201|25161|25216.8|25176.8|25216.8|25176.8|25201|25161|0
1649050200000|2022-04-04 05:30:00|25218|25178|25220|25180|25220.2|25180.2|25213.7|25173.7|0
1649050500000|2022-04-04 05:35:00|25218.8|25178.8|25220.1|25180.1|25226.4|25186.4|25213.7|25173.7|0
1649050800000|2022-04-04 05:40:00|25220.2|25180.2|25213.9|25173.9|25226.4|25186.4|25210.8|25170.8|0
1649051100000|2022-04-04 05:45:00|25214|25174|25213.9|25173.9|25214|25174|25210.8|25170.8|0
1649051400000|2022-04-04 05:50:00|25216.3|25176.3|25239|25199|25245.3|25205.3|25216.3|25176.3|0
1649051700000|2022-04-04 05:55:00|25239.1|25199.1|25271.6|25231.6|25284.1|25244.1|25239.1|25199.1|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25279|25264|25299|25284|25259|25225.4|63
1649052300000|2022-04-04 06:05:00|25281.5|25266.5|25271.5|25256.5|25291.5|25276.5|25264|25249|31
1649052600000|2022-04-04 06:10:00|25266.5|25251.5|25261.5|25246.5|25281.5|25266.5|25249|25234|20
1649052900000|2022-04-04 06:15:00|25259|25244|25236.5|25221.5|25261.5|25246.5|25236.5|25221.5|15
1649053200000|2022-04-04 06:20:00|25234|25219|25249|25234|25249|25234|25229|25214|21
1649053500000|2022-04-04 06:25:00|25251.5|25236.5|25224|25209|25251.5|25236.5|25219|25204|14
1649053800000|2022-04-04 06:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25216.5|25201.5|13
1649054100000|2022-04-04 06:35:00|25229|25214|25194|25179|25229|25214|25191.5|25176.5|25
1649054400000|2022-04-04 06:40:00|25196.5|25181.5|25201.5|25186.5|25211.5|25196.5|25194|25179|9
1649054700000|2022-04-04 06:45:00|25199|25184|25201.5|25186.5|25204|25189|25196.5|25181.5|7
1649055000000|2022-04-04 06:50:00|25194|25179|25171.5|25156.5|25194|25179|25171.5|25156.5|23
1649055300000|2022-04-04 06:55:00|25169|25154|25211.5|25196.5|25211.5|25196.5|25169|25154|81
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25166.5|25151.5|25216.5|25201.5|25149|25134|561
1649055900000|2022-04-04 07:05:00|25164|25149|25039|25024|25164|25149|25029|25014|350
1649056200000|2022-04-04 07:10:00|25044|25029|24914|24899|25064|25049|24906.5|24891.5|494
1649056500000|2022-04-04 07:15:00|24909|24894|24944|24929|24979|24964|24904|24889|419
1649056800000|2022-04-04 07:20:00|24939|24924|24939|24924|24959|24944|24914|24899|268
1649057100000|2022-04-04 07:25:00|24941.5|24926.5|24954|24939|24971.5|24956.5|24911.5|24896.5|205
1649057400000|2022-04-04 07:30:00|24956.5|24941.5|25004|24989|25009|24994|24954|24939|261
1649057700000|2022-04-04 07:35:00|25009|24994|25024|25009|25034|25019|25006.5|24991.5|182
1649058000000|2022-04-04 07:40:00|25025.8|25010.8|25023.3|25008.3|25030.8|25015.8|25000.8|24985.8|203
1649058300000|2022-04-04 07:45:00|25020.8|25005.8|25038.3|25023.3|25050.8|25035.8|25020.8|25005.8|109
1649058600000|2022-04-04 07:50:00|25040.8|25025.8|25033.3|25018.3|25058.3|25043.3|25033.3|25018.3|134
1649058900000|2022-04-04 07:55:00|25035.8|25020.8|25030.8|25015.8|25045.8|25030.8|25020.8|25005.8|53
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|24988.3|24973.3|25035.8|25020.8|24970.8|24955.8|234
1649059500000|2022-04-04 08:05:00|24985.8|24970.8|25008.3|24993.3|25035.8|25020.8|24975.8|24960.8|220
1649059800000|2022-04-04 08:10:00|25010.8|24995.8|25010.8|24995.8|25025.8|25010.8|24995.8|24980.8|88
1649060100000|2022-04-04 08:15:00|25008.3|24993.3|25013.3|24998.3|25015.8|25000.8|24978.3|24963.3|111
1649060400000|2022-04-04 08:20:00|25015.8|25000.8|25063.3|25048.3|25065.8|25050.8|25008.3|24993.3|183
1649060700000|2022-04-04 08:25:00|25060.8|25045.8|25100.8|25085.8|25105.8|25090.8|25055.8|25040.8|109
1649061000000|2022-04-04 08:30:00|25108.3|25093.3|25140.8|25125.8|25155.8|25140.8|25100.8|25085.8|199
1649061300000|2022-04-04 08:35:00|25143.3|25128.3|25110.8|25095.8|25148.3|25133.3|25100.8|25085.8|149
1649061600000|2022-04-04 08:40:00|25105.8|25090.8|25100.8|25085.8|25110.8|25095.8|25085.8|25070.8|51
1649061900000|2022-04-04 08:45:00|25103.3|25088.3|25140.8|25125.8|25140.8|25125.8|25100.8|25085.8|57
1649062200000|2022-04-04 08:50:00|25143.3|25128.3|25143.3|25128.3|25148.3|25133.3|25125.8|25110.8|144
1649062500000|2022-04-04 08:55:00|25140.8|25125.8|25130.8|25115.8|25148.3|25133.3|25125.8|25110.8|38
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25173.3|25158.3|25195.8|25180.8|25123.3|25108.3|391
1649063100000|2022-04-04 09:05:00|25170.8|25155.8|25218.3|25203.3|25220.8|25205.8|25170.8|25155.8|141
1649063400000|2022-04-04 09:10:00|25215.8|25200.8|25213.3|25198.3|25235.8|25220.8|25210.8|25195.8|133
1649063700000|2022-04-04 09:15:00|25210.8|25195.8|25200.8|25185.8|25218.3|25203.3|25190.8|25175.8|107
1649064000000|2022-04-04 09:20:00|25198.3|25183.3|25198.3|25183.3|25205.8|25190.8|25185.8|25170.8|195
1649064300000|2022-04-04 09:25:00|25195.8|25180.8|25205.8|25190.8|25213.3|25198.3|25185.8|25170.8|47
1649064600000|2022-04-04 09:30:00|25208.3|25193.3|25193.3|25178.3|25208.3|25193.3|25165.8|25150.8|78
1649064900000|2022-04-04 09:35:00|25190.8|25175.8|25223.3|25208.3|25235.8|25220.8|25190.8|25175.8|73
1649065200000|2022-04-04 09:40:00|25225.8|25210.8|25215.8|25200.8|25240.8|25225.8|25210.8|25195.8|98
1649065500000|2022-04-04 09:45:00|25213.3|25198.3|25205.8|25190.8|25223.3|25208.3|25198.3|25183.3|45
1649065800000|2022-04-04 09:50:00|25210.8|25195.8|25198.3|25183.3|25230.8|25215.8|25198.3|25183.3|58
1649066100000|2022-04-04 09:55:00|25200.8|25185.8|25230.8|25215.8|25253.3|25238.3|25195.8|25180.8|95
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25235.8|25220.8|25250.8|25235.8|25220.8|25205.8|179
1649066700000|2022-04-04 10:05:00|25233.3|25218.3|25233.3|25218.3|25235.8|25220.8|25220.8|25205.8|49
1649067000000|2022-04-04 10:10:00|25235.8|25220.8|25200.8|25185.8|25240.8|25225.8|25195.8|25180.8|554
1649067300000|2022-04-04 10:15:00|25198.3|25183.3|25165.8|25150.8|25210.8|25195.8|25165.8|25150.8|123
1649067600000|2022-04-04 10:20:00|25160.8|25145.8|25173.3|25158.3|25175.8|25160.8|25150.8|25135.8|115
1649067900000|2022-04-04 10:25:00|25170.8|25155.8|25153.3|25138.3|25175.8|25160.8|25150.8|25135.8|80
1649068200000|2022-04-04 10:30:00|25155.8|25140.8|25150.8|25135.8|25165.8|25150.8|25145.8|25130.8|53
1649068500000|2022-04-04 10:35:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25140.8|25125.8|65
1649068800000|2022-04-04 10:40:00|25155.8|25140.8|25173.3|25158.3|25185.8|25170.8|25150.8|25135.8|53
1649069100000|2022-04-04 10:45:00|25175.8|25160.8|25158.3|25143.3|25175.8|25160.8|25155.8|25140.8|18
1649069400000|2022-04-04 10:50:00|25155.8|25140.8|25140.8|25125.8|25158.3|25143.3|25138.3|25123.3|27
1649069700000|2022-04-04 10:55:00|25143.3|25128.3|25138.3|25123.3|25150.8|25135.8|25135.8|25120.8|25
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25133.3|25118.3|25140.8|25125.8|25128.3|25113.3|54
1649070300000|2022-04-04 11:05:00|25135.8|25120.8|25150.8|25135.8|25155.8|25140.8|25133.3|25118.3|113
1649070600000|2022-04-04 11:10:00|25148.3|25133.3|25125.8|25110.8|25150.8|25135.8|25118.3|25103.3|72
1649070900000|2022-04-04 11:15:00|25123.3|25108.3|25118.3|25103.3|25145.8|25130.8|25110.8|25095.8|82
1649071200000|2022-04-04 11:20:00|25115.8|25100.8|25105.8|25090.8|25120.8|25105.8|25095.8|25080.8|72
1649071500000|2022-04-04 11:25:00|25103.3|25088.3|25090.8|25075.8|25103.3|25088.3|25075.8|25060.8|60
1649071800000|2022-04-04 11:30:00|25088.3|25073.3|25095.8|25080.8|25100.8|25085.8|25085.8|25070.8|30
1649072100000|2022-04-04 11:35:00|25090.8|25075.8|25090.8|25075.8|25105.8|25090.8|25088.3|25073.3|42
1649072400000|2022-04-04 11:40:00|25087.1|25072.1|25094.6|25079.6|25102.1|25087.1|25084.6|25069.6|38
1649072700000|2022-04-04 11:45:00|25092.1|25077.1|25102.1|25087.1|25104.6|25089.6|25089.6|25074.6|30
1649073000000|2022-04-04 11:50:00|25099.6|25084.6|25117.1|25102.1|25117.1|25102.1|25094.6|25079.6|37
1649073300000|2022-04-04 11:55:00|25119.6|25104.6|25114.6|25099.6|25127.1|25112.1|25109.6|25094.6|104
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25122.1|25107.1|25127.1|25112.1|25114.6|25099.6|44
1649073900000|2022-04-04 12:05:00|25117.1|25102.1|25087.1|25072.1|25117.1|25102.1|25084.6|25069.6|58
1649074200000|2022-04-04 12:10:00|25082.1|25067.1|25092.1|25077.1|25102.1|25087.1|25082.1|25067.1|99
1649074500000|2022-04-04 12:15:00|25094.6|25079.6|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|38
1649074800000|2022-04-04 12:20:00|25094.6|25079.6|25112.1|25097.1|25112.1|25097.1|25092.1|25077.1|62
1649075100000|2022-04-04 12:25:00|25114.6|25099.6|25104.6|25089.6|25127.1|25112.1|25102.1|25087.1|53
1649075400000|2022-04-04 12:30:00|25102.1|25087.1|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|47
1649075700000|2022-04-04 12:35:00|25099.6|25084.6|25077.1|25062.1|25107.1|25092.1|25077.1|25062.1|44
1649076000000|2022-04-04 12:40:00|25072.1|25057.1|25097.1|25082.1|25099.6|25084.6|25072.1|25057.1|45
1649076300000|2022-04-04 12:45:00|25092.1|25077.1|25077.1|25062.1|25102.1|25087.1|25077.1|25062.1|72
1649076600000|2022-04-04 12:50:00|25079.6|25064.6|25082.1|25067.1|25097.1|25082.1|25077.1|25062.1|28
1649076900000|2022-04-04 12:55:00|25077.1|25062.1|25077.1|25062.1|25079.6|25064.6|25067.1|25052.1|43
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25097.1|25082.1|25097.1|25082.1|25072.1|25057.1|58
1649077500000|2022-04-04 13:05:00|25099.6|25084.6|25112.1|25097.1|25112.1|25097.1|25097.1|25082.1|47
1649077800000|2022-04-04 13:10:00|25114.6|25099.6|25127.1|25112.1|25129.6|25114.6|25102.1|25087.1|75
1649078100000|2022-04-04 13:15:00|25122.1|25107.1|25137.1|25122.1|25137.1|25122.1|25117.1|25102.1|75
1649078400000|2022-04-04 13:20:00|25139.6|25124.6|25149.6|25134.6|25154.6|25139.6|25137.1|25122.1|65
1649078700000|2022-04-04 13:25:00|25152.1|25137.1|25132.1|25117.1|25152.1|25137.1|25132.1|25117.1|53
1649079000000|2022-04-04 13:30:00|25127.1|25112.1|25119.6|25104.6|25147.1|25132.1|25107.1|25092.1|140
1649079300000|2022-04-04 13:35:00|25122.1|25107.1|25114.6|25099.6|25132.1|25117.1|25104.6|25089.6|121
1649079600000|2022-04-04 13:40:00|25117.1|25102.1|25137.1|25122.1|25142.1|25127.1|25117.1|25102.1|111
1649079900000|2022-04-04 13:45:00|25139.6|25124.6|25157.1|25142.1|25157.1|25142.1|25127.1|25112.1|95
1649080200000|2022-04-04 13:50:00|25162.1|25147.1|25169.6|25154.6|25187.1|25172.1|25157.1|25142.1|114
1649080500000|2022-04-04 13:55:00|25172.1|25157.1|25199.6|25184.6|25199.6|25184.6|25167.1|25152.1|103
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25182.1|25167.1|25207.1|25192.1|25177.1|25162.1|166
1649081100000|2022-04-04 14:05:00|25179.6|25164.6|25177.1|25162.1|25207.1|25192.1|25174.6|25159.6|105
1649081400000|2022-04-04 14:10:00|25175.4|25160.4|25205.4|25190.4|25210.4|25195.4|25175.4|25160.4|175
1649081700000|2022-04-04 14:15:00|25202.9|25187.9|25190.4|25175.4|25202.9|25187.9|25170.4|25155.4|84
1649082000000|2022-04-04 14:20:00|25195.4|25180.4|25215.4|25200.4|25222.9|25207.9|25180.4|25165.4|130
1649082300000|2022-04-04 14:25:00|25212.9|25197.9|25220.4|25205.4|25220.4|25205.4|25200.4|25185.4|95
1649082600000|2022-04-04 14:30:00|25215.4|25200.4|25197.9|25182.9|25220.4|25205.4|25195.4|25180.4|93
1649082900000|2022-04-04 14:35:00|25200.4|25185.4|25212.9|25197.9|25215.4|25200.4|25187.9|25172.9|118
1649083200000|2022-04-04 14:40:00|25210.4|25195.4|25190.4|25175.4|25215.4|25200.4|25187.9|25172.9|110
1649083500000|2022-04-04 14:45:00|25187.9|25172.9|25210.4|25195.4|25215.4|25200.4|25180.4|25165.4|512
1649083800000|2022-04-04 14:50:00|25205.4|25190.4|25190.4|25175.4|25215.4|25200.4|25190.4|25175.4|76
1649084100000|2022-04-04 14:55:00|25195.4|25180.4|25185.4|25170.4|25205.4|25190.4|25182.9|25167.9|86
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25225.4|25210.4|25225.4|25210.4|25182.9|25167.9|93
1649084700000|2022-04-04 15:05:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|165
1649085000000|2022-04-04 15:10:00|25220.4|25205.4|25222.9|25207.9|25225.4|25210.4|25205.4|25190.4|152
1649085300000|2022-04-04 15:15:00|25220.4|25205.4|25220.4|25205.4|25230.4|25215.4|25215.4|25200.4|161
1649085600000|2022-04-04 15:20:00|25215.4|25200.4|25217.9|25202.9|25230.4|25215.4|25215.4|25200.4|152
1649085900000|2022-04-04 15:25:00|25220.4|25205.4|25235.4|25220.4|25235.4|25220.4|25212.9|25197.9|228
1649086200000|2022-04-04 15:30:00|25230.4|25215.4|25175.4|25160.4|25230.4|25215.4|25172.9|25157.9|470
1649086500000|2022-04-04 15:35:00|25177.9|25162.9|25205.4|25190.4|25205.4|25190.4|25172.9|25157.9|284
1649086800000|2022-04-04 15:40:00|25200.4|25185.4|25215.4|25200.4|25225.4|25210.4|25200.4|25185.4|43
1649087100000|2022-04-04 15:45:00|25217.9|25202.9|25245.4|25230.4|25247.9|25232.9|25212.9|25197.9|45
1649087400000|2022-04-04 15:50:00|25247.9|25227.9|25267.9|25247.9|25267.9|25247.9|25247.9|25222.9|60
1649087700000|2022-04-04 15:55:00|25262.9|25242.9|25252.9|25227.9|25272.9|25247.9|25247.9|25227.9|20
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25237.9|25217.9|25252.9|25232.9|25237.9|25217.9|15
1649088300000|2022-04-04 16:05:00|25242.9|25222.9|25237.9|25217.9|25247.9|25227.9|25232.9|25212.9|20
1649088600000|2022-04-04 16:10:00|25242.9|25222.9|25242.9|25222.9|25247.9|25222.9|25232.9|25212.9|19
1649088900000|2022-04-04 16:15:00|25247.9|25227.9|25237.9|25217.9|25247.9|25227.9|25237.9|25212.9|11
1649089200000|2022-04-04 16:20:00|25242.9|25212.9|25227.9|25207.9|25242.9|25217.9|25222.9|25202.9|30
1649089500000|2022-04-04 16:25:00|25222.9|25202.9|25232.9|25212.9|25237.9|25212.9|25222.9|25202.9|13
1649089800000|2022-04-04 16:30:00|25237.9|25207.9|25242.9|25217.9|25252.9|25232.9|25232.9|25207.9|41
1649090100000|2022-04-04 16:35:00|25237.9|25222.9|25222.9|25202.9|25237.9|25222.9|25217.9|25197.9|10
1649090400000|2022-04-04 16:40:00|25217.9|25197.9|25222.9|25197.9|25222.9|25202.9|25212.9|25192.9|13
1649090700000|2022-04-04 16:45:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|4
1649091000000|2022-04-04 16:50:00|25222.9|25202.9|25222.9|25202.9|25232.9|25207.9|25222.9|25197.9|7
1649091300000|2022-04-04 16:55:00|25217.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|7
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|5
1649091900000|2022-04-04 17:05:00|25222.9|25207.9|25222.9|25197.9|25227.9|25207.9|25217.9|25197.9|8
1649092200000|2022-04-04 17:10:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|10
1649092500000|2022-04-04 17:15:00|25212.9|25192.9|25227.9|25207.9|25232.9|25212.9|25212.9|25192.9|7
1649092800000|2022-04-04 17:20:00|25232.9|25212.9|25227.9|25202.9|25232.9|25212.9|25222.9|25197.9|4
1649093100000|2022-04-04 17:25:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|2
1649093400000|2022-04-04 17:30:00|25232.9|25202.9|25227.9|25207.9|25232.9|25207.9|25227.9|25202.9|2
1649093700000|2022-04-04 17:35:00|25232.9|25202.9|25227.9|25202.9|25232.9|25207.9|25222.9|25202.9|8
1649094000000|2022-04-04 17:40:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|1
1649094300000|2022-04-04 17:45:00|25222.9|25202.9|25222.9|25202.9|25227.9|25207.9|25222.9|25202.9|4
1649094600000|2022-04-04 17:50:00|25227.9|25207.9|25232.9|25212.9|25232.9|25212.9|25227.9|25207.9|8
1649094900000|2022-04-04 17:55:00|25237.9|25217.9|25242.9|25222.9|25242.9|25222.9|25237.9|25217.9|7
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25242.9|25217.9|25242.9|25217.9|25232.9|25212.9|6
1649095500000|2022-04-04 18:05:00|25237.9|25222.9|25222.9|25197.9|25247.9|25227.9|25217.9|25197.9|10
1649095800000|2022-04-04 18:10:00|25217.9|25192.9|25222.9|25197.9|25222.9|25202.9|25217.9|25192.9|3
1649096100000|2022-04-04 18:15:00|25217.9|25202.9|25237.9|25217.9|25242.9|25217.9|25217.9|25197.9|4
1649096400000|2022-04-04 18:20:00|25232.9|25212.9|25242.9|25217.9|25247.9|25222.9|25232.9|25212.9|13
1649096700000|2022-04-04 18:25:00|25247.9|25222.9|25250.4|25235.4|25257.9|25237.9|25242.9|25217.9|12
1649097000000|2022-04-04 18:30:00|25252.9|25237.9|25252.9|25237.9|25255.4|25240.4|25247.9|25232.9|34
1649097300000|2022-04-04 18:35:00|25255.4|25240.4|25247.9|25232.9|25255.4|25240.4|25242.9|25227.9|7
1649097600000|2022-04-04 18:40:00|25245.4|25230.4|25245.4|25230.4|25245.4|25230.4|25242.9|25227.9|1
1649097900000|2022-04-04 18:45:00|25247.9|25232.9|25252.9|25237.9|25262.9|25247.9|25245.4|25230.4|6
1649098200000|2022-04-04 18:50:00|25255.4|25240.4|25257.9|25242.9|25257.9|25242.9|25245.4|25230.4|5
1649098500000|2022-04-04 18:55:00|25260.4|25245.4|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|6
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25247.9|25232.9|25250.4|25235.4|25240.4|25225.4|5
1649099100000|2022-04-04 19:05:00|25250.4|25235.4|25247.9|25232.9|25260.4|25245.4|25245.4|25230.4|25
1649099400000|2022-04-04 19:10:00|25250.4|25235.4|25247.9|25232.9|25255.4|25240.4|25240.4|25225.4|13
1649099700000|2022-04-04 19:15:00|25245.4|25230.4|25240.4|25225.4|25247.9|25232.9|25237.9|25222.9|3
1649100000000|2022-04-04 19:20:00|25242.9|25227.9|25250.4|25235.4|25252.9|25237.9|25242.9|25227.9|1
1649100300000|2022-04-04 19:25:00|25252.9|25237.9|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|30
1649100600000|2022-04-04 19:30:00|25247.9|25232.9|25270.4|25255.4|25270.4|25255.4|25247.9|25232.9|33
1649100900000|2022-04-04 19:35:00|25267.9|25252.9|25275.4|25260.4|25277.9|25262.9|25265.4|25250.4|13
1649101200000|2022-04-04 19:40:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25265.4|25250.4|14
1649101500000|2022-04-04 19:45:00|25267.9|25252.9|25277.9|25262.9|25290.4|25275.4|25260.4|25245.4|35
1649101800000|2022-04-04 19:50:00|25280.4|25265.4|25277.9|25262.9|25290.4|25275.4|25277.9|25262.9|33
1649102100000|2022-04-04 19:55:00|25275.4|25260.4|25270.4|25255.4|25280.4|25265.4|25262.9|25247.9|23
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25281.4|25241.4|25311.1|25271.1|25277.7|25237.7|0
1649102700000|2022-04-04 20:05:00|25279.6|25239.6|25286.4|25246.4|25295.1|25255.1|25279.6|25239.6|0
1649103000000|2022-04-04 20:10:00|25287.6|25247.6|25279.6|25239.6|25293.3|25253.3|25279.6|25239.6|0
1649103300000|2022-04-04 20:15:00|25281.4|25241.4|25291.4|25251.4|25297|25257|25281.4|25241.4|0
1649103600000|2022-04-04 20:20:00|25293.3|25253.3|25301.3|25261.3|25302|25262|25291.4|25251.4|0
1649103900000|2022-04-04 20:25:00|25301.4|25261.4|25297|25257|25303.2|25263.2|25296.4|25256.4|0
1649104200000|2022-04-04 20:30:00|25295.1|25255.1|25299.5|25259.5|25299.5|25259.5|25293.3|25253.3|0
1649104500000|2022-04-04 20:35:00|25300.1|25260.1|25306.9|25266.9|25306.9|25266.9|25299.5|25259.5|0
1649104800000|2022-04-04 20:40:00|25307|25267|25306.9|25266.9|25311.3|25271.3|25305.1|25265.1|0
1649105100000|2022-04-04 20:45:00|25305.1|25265.1|25289.5|25249.5|25306.9|25266.9|25289.5|25249.5|0
1649105400000|2022-04-04 20:50:00|25287.6|25247.6|25293.3|25253.3|25293.3|25253.3|25283.3|25243.3|0
1649105700000|2022-04-04 20:55:00|25295.1|25255.1|25282.1|25242.1|25297|25257|25280.2|25240.2|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25283.3|25243.3|25284.5|25244.5|25281.5|25241.5|0
1649106300000|2022-04-04 21:05:00|25282.1|25242.1|25284.5|25244.5|25284.5|25244.5|25280.8|25240.8|0
1649106600000|2022-04-04 21:10:00|25283.3|25243.3|25283.3|25243.3|25283.9|25243.9|25280.2|25240.2|0
1649106900000|2022-04-04 21:15:00|25282.7|25242.7|25282.7|25242.7|25284.5|25244.5|25282.1|25242.1|0
1649107200000|2022-04-04 21:20:00|25282.1|25242.1|25283.9|25243.9|25283.9|25243.9|25280.2|25240.2|0
1649107500000|2022-04-04 21:25:00|25286.9|25246.9|25290|25250|25290|25250|25283.9|25243.9|0
1649107800000|2022-04-04 21:30:00|25289.4|25249.4|25287.6|25247.6|25290|25250|25286.3|25246.3|0
1649108100000|2022-04-04 21:35:00|25288.2|25248.2|25286.9|25246.9|25289.4|25249.4|25286.9|25246.9|0
1649108400000|2022-04-04 21:40:00|25286.3|25246.3|25285.7|25245.7|25287.6|25247.6|25282.7|25242.7|0
1649108700000|2022-04-04 21:45:00|25286.3|25246.3|25285.7|25245.7|25286.3|25246.3|25285.7|25245.7|0
1649109300000|2022-04-04 21:55:00|25285.3|25245.3|25289.6|25249.6|25289.6|25249.6|25285.3|25245.3|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25281|25241|25289.5|25249.5|25276|25236|0
1649109900000|2022-04-04 22:05:00|25279.1|25239.1|25281|25241|25284.8|25244.8|25277.3|25237.3|0
1649110200000|2022-04-04 22:10:00|25279.1|25239.1|25282.9|25242.9|25284.8|25244.8|25277.9|25237.9|0
1649110500000|2022-04-04 22:15:00|25284.8|25244.8|25277.3|25237.3|25284.8|25244.8|25274.8|25234.8|0
1649110800000|2022-04-04 22:20:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25274.8|25234.8|0
1649111100000|2022-04-04 22:25:00|25276|25236|25279.1|25239.1|25281|25241|25272.9|25232.9|0
1649111400000|2022-04-04 22:30:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25272.9|25232.9|0
1649111700000|2022-04-04 22:35:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25269.2|25229.2|0
1649112000000|2022-04-04 22:40:00|25271|25231|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649112300000|2022-04-04 22:45:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25272.9|25232.9|0
1649112600000|2022-04-04 22:50:00|25276|25236|25272.9|25232.9|25276|25236|25271.1|25231.1|0
1649112900000|2022-04-04 22:55:00|25273|25233|25274.8|25234.8|25274.8|25234.8|25272.9|25232.9|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25274.8|25234.8|25276|25236|25272.9|25232.9|0
1649113500000|2022-04-04 23:05:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25271.1|25231.1|0
1649113800000|2022-04-04 23:10:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25271.1|25231.1|0
1649114100000|2022-04-04 23:15:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25271.1|25231.1|0
1649114400000|2022-04-04 23:20:00|25271.1|25231.1|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649114700000|2022-04-04 23:25:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25269.2|25229.2|0
1649115000000|2022-04-04 23:30:00|25273|25233|25294.8|25254.8|25294.8|25254.8|25272.9|25232.9|0
1649115300000|2022-04-04 23:35:00|25292.9|25252.9|25297.9|25257.9|25299.8|25259.8|25292.9|25252.9|0
1649115600000|2022-04-04 23:40:00|25296.1|25256.1|25296.1|25256.1|25297.9|25257.9|25292.3|25252.3|0
1649115900000|2022-04-04 23:45:00|25296|25256|25284.2|25244.2|25296.1|25256.1|25284.2|25244.2|0
1649116200000|2022-04-04 23:50:00|25284.3|25244.3|25284.2|25244.2|25286.1|25246.1|25282.4|25242.4|0
1649116500000|2022-04-04 23:55:00|25284.3|25244.3|25276.2|25236.2|25286.1|25246.1|25276.2|25236.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25260.6|25220.6|25278|25238|25260.6|25220.6|0
1649117100000|2022-04-05 00:05:00|25262.5|25222.5|25264.3|25224.3|25268.7|25228.7|25260.6|25220.6|0
1649117400000|2022-04-05 00:10:00|25264.4|25224.4|25266.2|25226.2|25271.2|25231.2|25263.7|25223.7|0
1649117700000|2022-04-05 00:15:00|25265.6|25225.6|25249.8|25209.8|25266.2|25226.2|25237.3|25197.3|0
1649118000000|2022-04-05 00:20:00|25252.2|25212.2|25249.7|25209.7|25262.2|25222.2|25249.7|25209.7|0
1649118300000|2022-04-05 00:25:00|25249.8|25209.8|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1649118600000|2022-04-05 00:30:00|25251|25211|25255|25215|25256|25216|25243.5|25203.5|0
1649118900000|2022-04-05 00:35:00|25257.3|25217.3|25248.8|25208.8|25261.2|25221.2|25248.8|25208.8|0
1649119200000|2022-04-05 00:40:00|25249.9|25209.9|25255|25215|25255|25215|25248.7|25208.7|0
1649119500000|2022-04-05 00:45:00|25253.8|25213.8|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649119800000|2022-04-05 00:50:00|25247.5|25207.5|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649120100000|2022-04-05 00:55:00|25248.8|25208.8|25261.2|25221.2|25261.2|25221.2|25248.7|25208.7|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25242.6|25202.6|25267.5|25227.5|25242.6|25202.6|0
1649120700000|2022-04-05 01:05:00|25245|25205|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649121000000|2022-04-05 01:10:00|25251.2|25211.2|25248.8|25208.8|25255|25215|25248.8|25208.8|0
1649121300000|2022-04-05 01:15:00|25251.2|25211.2|25255.1|25215.1|25261.2|25221.2|25248.8|25208.8|0
1649121600000|2022-04-05 01:20:00|25257.4|25217.4|25255.1|25215.1|25267.5|25227.5|25255|25215|0
1649121900000|2022-04-05 01:25:00|25256.2|25216.2|25255|25215|25258.2|25218.2|25248.7|25208.7|0
1649122200000|2022-04-05 01:30:00|25253.8|25213.8|25255|25215|25261.2|25221.2|25248.7|25208.7|0
1649122500000|2022-04-05 01:35:00|25257.4|25217.4|25261.2|25221.2|25261.3|25221.3|25257.4|25217.4|0
1649122800000|2022-04-05 01:40:00|25258.9|25218.9|25261.2|25221.2|25261.2|25221.2|25255|25215|0
1649123100000|2022-04-05 01:45:00|25260|25220|25261.3|25221.3|25261.3|25221.3|25255|25215|0
1649123400000|2022-04-05 01:50:00|25263.7|25223.7|25279.9|25239.9|25279.9|25239.9|25263.7|25223.7|0
1649123700000|2022-04-05 01:55:00|25278.7|25238.7|25267.5|25227.5|25279.9|25239.9|25267.5|25227.5|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25255.2|25215.2|25267.6|25227.6|25255.2|25215.2|0
1649124300000|2022-04-05 02:05:00|25254|25214|25255.1|25215.1|25255.2|25215.2|25249|25209|0
1649124600000|2022-04-05 02:10:00|25257.4|25217.4|25261.3|25221.3|25261.3|25221.3|25257.4|25217.4|0
1649124900000|2022-04-05 02:15:00|25261.2|25221.2|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649125200000|2022-04-05 02:20:00|25261.1|25221.1|25264.4|25224.4|25264.4|25224.4|25255|25215|0
1649125500000|2022-04-05 02:25:00|25263.2|25223.2|25261.3|25221.3|25267.5|25227.5|25261.3|25221.3|0
1649125800000|2022-04-05 02:30:00|25261.2|25221.2|25267.5|25227.5|25267.5|25227.5|25261.2|25221.2|0
1649127000000|2022-04-05 02:50:00|25267.4|25227.4|25261.2|25221.2|25267.4|25227.4|25261.2|25221.2|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25261.2|25221.2|25261.3|25221.3|25261.2|25221.2|0
1649127900000|2022-04-05 03:05:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25255|25215|0
1649128200000|2022-04-05 03:10:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649128500000|2022-04-05 03:15:00|25261.3|25221.3|25267.5|25227.5|25267.5|25227.5|25261.3|25221.3|0
1649128800000|2022-04-05 03:20:00|25265.1|25225.1|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649129100000|2022-04-05 03:25:00|25261.3|25221.3|25248.7|25208.7|25261.3|25221.3|25248.7|25208.7|0
1649129400000|2022-04-05 03:30:00|25248.8|25208.8|25236.3|25196.3|25255|25215|25236.3|25196.3|0
1649129700000|2022-04-05 03:35:00|25236.4|25196.4|25242.6|25202.6|25242.6|25202.6|25236.4|25196.4|0
1649130000000|2022-04-05 03:40:00|25244.9|25204.9|25242.6|25202.6|25248.8|25208.8|25242.6|25202.6|0
1649130300000|2022-04-05 03:45:00|25244.9|25204.9|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649130600000|2022-04-05 03:50:00|25248.7|25208.7|25255|25215|25255|25215|25248.7|25208.7|0
1649131500000|2022-04-05 04:05:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649131800000|2022-04-05 04:10:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132100000|2022-04-05 04:15:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132400000|2022-04-05 04:20:00|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|0
1649133000000|2022-04-05 04:30:00|25254.8|25214.8|25254.8|25214.8|25267.2|25227.2|25254.7|25214.7|0
1649133300000|2022-04-05 04:35:00|25252.4|25212.4|25254.8|25214.8|25254.8|25214.8|25248.5|25208.5|0
1649133600000|2022-04-05 04:40:00|25254.7|25214.7|25254.7|25214.7|25261|25221|25254.7|25214.7|0
1649133900000|2022-04-05 04:45:00|25254.8|25214.8|25261|25221|25261|25221|25254.7|25214.7|0
1649134200000|2022-04-05 04:50:00|25260.9|25220.9|25261|25221|25261|25221|25254.7|25214.7|0
1649134500000|2022-04-05 04:55:00|25258.6|25218.6|25254.8|25214.8|25258.6|25218.6|25254.8|25214.8|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25254.8|25214.8|25261|25221|25254.7|25214.7|0
1649135100000|2022-04-05 05:05:00|25252.4|25212.4|25242.3|25202.3|25254.8|25214.8|25242.3|25202.3|0
1649135400000|2022-04-05 05:10:00|25243.5|25203.5|25248.6|25208.6|25248.6|25208.6|25242.3|25202.3|0
1649135700000|2022-04-05 05:15:00|25250.9|25210.9|25242.3|25202.3|25254.9|25214.9|25242.3|25202.3|0
1649136000000|2022-04-05 05:20:00|25242.4|25202.4|25248.6|25208.6|25248.6|25208.6|25242.4|25202.4|0
1649136300000|2022-04-05 05:25:00|25246.3|25206.3|25248.7|25208.7|25248.7|25208.7|25242.4|25202.4|0
1649136600000|2022-04-05 05:30:00|25184.4|25144.4|25174.3|25134.3|25184.4|25144.4|25174.3|25134.3|0
1649136900000|2022-04-05 05:35:00|25173.2|25133.2|25174.4|25134.4|25174.4|25134.4|25171.2|25131.2|0
1649137200000|2022-04-05 05:40:00|25174.3|25134.3|25174.3|25134.3|25174.4|25134.4|25161.9|25121.9|0
1649137500000|2022-04-05 05:45:00|25238.6|25198.6|25236.2|25196.2|25242.4|25202.4|25236.2|25196.2|0
1649137800000|2022-04-05 05:50:00|25238.6|25198.6|25248.7|25208.7|25248.7|25208.7|25230|25190|0
1649138100000|2022-04-05 05:55:00|25246.3|25206.3|25248.8|25208.8|25255|25215|25242.5|25202.5|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25242.9|25227.9|25267.4|25230.4|25222.9|25207.9|39
1649138700000|2022-04-05 06:05:00|25240.4|25225.4|25230.4|25215.4|25240.4|25225.4|25230.4|25215.4|11
1649139000000|2022-04-05 06:10:00|25225.4|25210.4|25192.9|25177.9|25225.4|25210.4|25190.4|25175.4|18
1649139300000|2022-04-05 06:15:00|25190.4|25175.4|25182.9|25167.9|25197.9|25182.9|25177.9|25162.9|30
1649139600000|2022-04-05 06:20:00|25185.4|25170.4|25187.9|25172.9|25190.4|25175.4|25165.4|25150.4|17
1649139900000|2022-04-05 06:25:00|25185.4|25170.4|25175.4|25160.4|25187.9|25172.9|25170.4|25155.4|19
1649140200000|2022-04-05 06:30:00|25177.9|25162.9|25182.9|25167.9|25182.9|25167.9|25165.4|25150.4|19
1649140500000|2022-04-05 06:35:00|25180.4|25165.4|25167.9|25152.9|25180.4|25165.4|25165.4|25150.4|19
1649140800000|2022-04-05 06:40:00|25170.4|25155.4|25150.4|25135.4|25170.4|25155.4|25150.4|25135.4|26
1649141100000|2022-04-05 06:45:00|25152.9|25137.9|25155.4|25140.4|25162.9|25147.9|25142.9|25127.9|30
1649141400000|2022-04-05 06:50:00|25152.9|25137.9|25155.4|25140.4|25160.4|25145.4|25142.9|25127.9|24
1649141700000|2022-04-05 06:55:00|25157.9|25142.9|25177.9|25162.9|25180.4|25165.4|25137.9|25122.9|98
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25140.4|25125.4|25217.9|25202.9|25135.4|25120.4|553
1649142300000|2022-04-05 07:05:00|25145.4|25130.4|25147.9|25132.9|25160.4|25145.4|25095.4|25080.4|392
1649142600000|2022-04-05 07:10:00|25150.4|25135.4|25172.9|25157.9|25190.4|25175.4|25122.9|25107.9|293
1649142900000|2022-04-05 07:15:00|25170.4|25155.4|25192.9|25177.9|25200.4|25185.4|25140.4|25125.4|262
1649143200000|2022-04-05 07:20:00|25195.4|25180.4|25147.9|25132.9|25215.4|25200.4|25140.4|25125.4|263
1649143500000|2022-04-05 07:25:00|25150.4|25135.4|25227.9|25212.9|25245.4|25230.4|25130.4|25115.4|372
1649143800000|2022-04-05 07:30:00|25225.4|25210.4|25240.4|25225.4|25242.9|25227.9|25202.9|25187.9|281
1649144100000|2022-04-05 07:35:00|25237.9|25222.9|25255.4|25240.4|25277.9|25262.9|25237.9|25222.9|381
1649144400000|2022-04-05 07:40:00|25254|25239|25259|25244|25274|25259|25249|25234|105
1649144700000|2022-04-05 07:45:00|25256.5|25241.5|25291.5|25276.5|25294|25279|25244|25229|211
1649145000000|2022-04-05 07:50:00|25289|25274|25264|25249|25289|25274|25244|25229|164
1649145300000|2022-04-05 07:55:00|25266.5|25251.5|25251.5|25236.5|25279|25264|25249|25234|177
1649145600000|2022-04-05 08:00:00|25254|25239|25231.5|25216.5|25261.5|25246.5|25231.5|25216.5|226
1649145900000|2022-04-05 08:05:00|25234|25219|25261.5|25246.5|25264|25249|25229|25214|97
1649146200000|2022-04-05 08:10:00|25264|25249|25274|25259|25279|25264|25259|25244|77
1649146500000|2022-04-05 08:15:00|25271.5|25256.5|25256.5|25241.5|25284|25269|25254|25239|110
1649146800000|2022-04-05 08:20:00|25254|25239|25236.5|25221.5|25261.5|25246.5|25224|25209|141
1649147100000|2022-04-05 08:25:00|25234|25219|25214|25199|25241.5|25226.5|25214|25199|120
1649147400000|2022-04-05 08:30:00|25211.5|25196.5|25224|25209|25224|25209|25204|25189|145
1649147700000|2022-04-05 08:35:00|25221.5|25206.5|25249|25234|25254|25239|25221.5|25206.5|92
1649148000000|2022-04-05 08:40:00|25254|25239|25256.5|25241.5|25269|25254|25249|25234|131
1649148300000|2022-04-05 08:45:00|25259|25244|25241.5|25226.5|25259|25244|25239|25224|101
1649148600000|2022-04-05 08:50:00|25244|25229|25239|25224|25249|25234|25234|25219|174
1649148900000|2022-04-05 08:55:00|25236.5|25221.5|25219|25204|25251.5|25236.5|25214|25199|113
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25211.5|25196.5|25229|25214|25204|25189|64
1649149500000|2022-04-05 09:05:00|25214|25199|25211.5|25196.5|25224|25209|25209|25194|57
1649149800000|2022-04-05 09:10:00|25209|25194|25229|25214|25229|25214|25209|25194|58
1649150100000|2022-04-05 09:15:00|25231.5|25216.5|25219|25204|25239|25224|25204|25189|41
1649150400000|2022-04-05 09:20:00|25221.5|25206.5|25204|25189|25234|25219|25199|25184|180
1649150700000|2022-04-05 09:25:00|25206.5|25191.5|25169|25154|25209|25194|25149|25134|342
1649151000000|2022-04-05 09:30:00|25166.5|25151.5|25164|25149|25189|25174|25154|25139|75
1649151300000|2022-04-05 09:35:00|25166.5|25151.5|25126.5|25111.5|25174|25159|25124|25109|98
1649151600000|2022-04-05 09:40:00|25124|25109|25109|25094|25126.5|25111.5|25094|25079|181
1649151900000|2022-04-05 09:45:00|25111.5|25096.5|25084|25069|25111.5|25096.5|25074|25059|178
1649152200000|2022-04-05 09:50:00|25081.5|25066.5|25079|25064|25104|25089|25069|25054|127
1649152500000|2022-04-05 09:55:00|25076.5|25061.5|25059|25044|25079|25064|25039|25024|121
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25066.5|25051.5|25099|25084|25044|25029|124
1649153100000|2022-04-05 10:05:00|25069|25054|24989|24974|25081.5|25066.5|24979|24964|393
1649153400000|2022-04-05 10:10:00|24991.5|24976.5|25009|24994|25016.5|25001.5|24984|24969|227
1649153700000|2022-04-05 10:15:00|25004|24989|25029|25014|25036.5|25021.5|25004|24989|146
1649154000000|2022-04-05 10:20:00|25026.5|25011.5|24981.5|24966.5|25036.5|25021.5|24959|24944|282
1649154300000|2022-04-05 10:25:00|24984|24969|24994|24979|25004|24989|24969|24954|140
1649154600000|2022-04-05 10:30:00|24996.5|24981.5|24961.5|24946.5|25009|24994|24956.5|24941.5|104
1649154900000|2022-04-05 10:35:00|24964|24949|24961.5|24946.5|24971.5|24956.5|24941.5|24926.5|130
1649155200000|2022-04-05 10:40:00|24959|24944|24989|24974|24994|24979|24956.5|24941.5|72
1649155500000|2022-04-05 10:45:00|24986.5|24971.5|24984|24969|25004|24989|24981.5|24966.5|90
1649155800000|2022-04-05 10:50:00|24986.5|24971.5|25009|24994|25019|25004|24981.5|24966.5|74
1649156100000|2022-04-05 10:55:00|25004|24989|25001.5|24986.5|25021.5|25006.5|24989|24974|87
1649156400000|2022-04-05 11:00:00|24999|24984|24974|24959|24999|24984|24971.5|24956.5|113
1649156700000|2022-04-05 11:05:00|24971.5|24956.5|24939|24924|24986.5|24971.5|24939|24924|193
1649157000000|2022-04-05 11:10:00|24931.5|24916.5|24924|24909|24934|24919|24914|24899|136
1649157300000|2022-04-05 11:15:00|24926.5|24911.5|24939|24924|24941.5|24926.5|24919|24904|52
1649157600000|2022-04-05 11:20:00|24941.5|24926.5|24949|24934|24959|24944|24934|24919|67
1649157900000|2022-04-05 11:25:00|24951.5|24936.5|24969|24954|24979|24964|24946.5|24931.5|75
1649158200000|2022-04-05 11:30:00|24971.5|24956.5|24984|24969|24989|24974|24969|24954|45
1649158500000|2022-04-05 11:35:00|24981.5|24966.5|25019|25004|25019|25004|24981.5|24966.5|73
1649158800000|2022-04-05 11:40:00|25021.5|25006.5|25039|25024|25041.5|25026.5|25014|24999|132
1649159100000|2022-04-05 11:45:00|25034|25019|25016.5|25001.5|25039|25024|25009|24994|98
1649159400000|2022-04-05 11:50:00|25014|24999|25016.5|25001.5|25026.5|25011.5|25011.5|24996.5|39
1649159700000|2022-04-05 11:55:00|25014|24999|25024|25009|25029|25014|25014|24999|44
1649160000000|2022-04-05 12:00:00|25019|25004|25044|25029|25046.5|25031.5|25019|25004|48
1649160300000|2022-04-05 12:05:00|25039|25024|25008.2|24993.2|25039|25024|25008.2|24993.2|70
1649160600000|2022-04-05 12:10:00|25010.7|24995.7|24988.4|24973.4|25010.7|24995.7|24983.4|24968.4|48
1649160900000|2022-04-05 12:15:00|24985.9|24970.9|24975.9|24960.9|24988.4|24973.4|24973.4|24958.4|66
1649161200000|2022-04-05 12:20:00|24978.4|24963.4|24948.4|24933.4|24990.9|24975.9|24948.4|24933.4|79
1649161500000|2022-04-05 12:25:00|24950.9|24935.9|24960.9|24945.9|24978.4|24963.4|24950.9|24935.9|71
1649161800000|2022-04-05 12:30:00|24963.4|24948.4|24980.9|24965.9|24980.9|24965.9|24960.9|24945.9|72
1649162100000|2022-04-05 12:35:00|24983.4|24968.4|24983.4|24968.4|24990.9|24975.9|24973.4|24958.4|80
1649162400000|2022-04-05 12:40:00|24988.4|24973.4|24993.4|24978.4|24993.4|24978.4|24960.9|24945.9|167
1649162700000|2022-04-05 12:45:00|24998.4|24983.4|24988.4|24973.4|24998.4|24983.4|24980.9|24965.9|98
1649163000000|2022-04-05 12:50:00|24985.9|24970.9|24970.9|24955.9|24995.9|24980.9|24963.4|24948.4|107
1649163300000|2022-04-05 12:55:00|24968.4|24953.4|24948.4|24933.4|24983.4|24968.4|24930.9|24915.9|130
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|24973.4|24958.4|24983.4|24968.4|24948.4|24933.4|86
1649163900000|2022-04-05 13:05:00|24968.4|24953.4|24988.4|24973.4|24988.4|24973.4|24958.4|24943.4|82
1649164200000|2022-04-05 13:10:00|24993.4|24978.4|24990.9|24975.9|25003.4|24988.4|24988.4|24973.4|93
1649164500000|2022-04-05 13:15:00|24988.4|24973.4|25008.4|24993.4|25013.4|24998.4|24988.4|24973.4|71
1649164800000|2022-04-05 13:20:00|25003.4|24988.4|24998.4|24983.4|25003.4|24988.4|24985.9|24970.9|112
1649165100000|2022-04-05 13:25:00|25003.4|24988.4|24998.4|24983.4|25015.9|25000.9|24995.9|24980.9|189
1649165400000|2022-04-05 13:30:00|25003.4|24988.4|25033.4|25018.4|25048.4|25033.4|25003.4|24988.4|353
1649165700000|2022-04-05 13:35:00|25035.9|25020.9|25053.4|25038.4|25063.4|25048.4|25033.4|25018.4|135
1649166000000|2022-04-05 13:40:00|25055.9|25040.9|25050.9|25035.9|25063.4|25048.4|25040.9|25025.9|91
1649166300000|2022-04-05 13:45:00|25053.4|25038.4|25058.4|25043.4|25083.4|25068.4|25050.9|25035.9|329
1649166600000|2022-04-05 13:50:00|25055.9|25040.9|25048.4|25033.4|25060.9|25045.9|25013.4|24998.4|155
1649166900000|2022-04-05 13:55:00|25050.9|25035.9|25063.4|25048.4|25068.4|25053.4|25035.9|25020.9|98
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|25073.4|25058.4|25093.4|25078.4|25053.4|25038.4|238
1649167500000|2022-04-05 14:05:00|25070.9|25055.9|24958.4|24943.4|25073.4|25058.4|24948.4|24933.4|270
1649167800000|2022-04-05 14:10:00|24957.1|24942.1|24952.1|24937.1|24979.6|24964.6|24937.1|24922.1|214
1649168100000|2022-04-05 14:15:00|24949.6|24934.6|24892.1|24877.1|24949.6|24934.6|24887.1|24872.1|446
1649168400000|2022-04-05 14:20:00|24889.6|24874.6|24879.6|24864.6|24904.6|24889.6|24869.6|24854.6|299
1649168700000|2022-04-05 14:25:00|24882.1|24867.1|24907.1|24892.1|24917.1|24902.1|24862.1|24847.1|293
1649169000000|2022-04-05 14:30:00|24904.6|24889.6|24907.1|24892.1|24942.1|24927.1|24897.1|24882.1|229
1649169300000|2022-04-05 14:35:00|24904.6|24889.6|24897.1|24882.1|24927.1|24912.1|24887.1|24872.1|161
1649169600000|2022-04-05 14:40:00|24899.6|24884.6|24907.1|24892.1|24914.6|24899.6|24892.1|24877.1|187
1649169900000|2022-04-05 14:45:00|24904.6|24889.6|24967.1|24952.1|24967.1|24952.1|24899.6|24884.6|130
1649170200000|2022-04-05 14:50:00|24964.6|24949.6|24972.1|24957.1|24974.6|24959.6|24949.6|24934.6|138
1649170500000|2022-04-05 14:55:00|24969.6|24954.6|24949.6|24934.6|24972.1|24957.1|24939.6|24924.6|205
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24932.1|24917.1|24949.6|24934.6|24922.1|24907.1|157
1649171100000|2022-04-05 15:05:00|24934.6|24919.6|24924.6|24909.6|24942.1|24927.1|24907.1|24892.1|117
1649171400000|2022-04-05 15:10:00|24927.1|24912.1|24932.1|24917.1|24942.1|24927.1|24912.1|24897.1|122
1649171700000|2022-04-05 15:15:00|24934.6|24919.6|24917.1|24902.1|24937.1|24922.1|24907.1|24892.1|180
1649172000000|2022-04-05 15:20:00|24919.6|24904.6|24932.1|24917.1|24952.1|24937.1|24919.6|24904.6|146
1649172300000|2022-04-05 15:25:00|24929.6|24914.6|24937.1|24922.1|24947.1|24932.1|24922.1|24907.1|357
1649172600000|2022-04-05 15:30:00|24942.1|24927.1|24982.1|24967.1|24994.6|24979.6|24937.1|24922.1|550
1649172900000|2022-04-05 15:35:00|24984.6|24969.6|24937.1|24922.1|24989.6|24974.6|24917.1|24902.1|387
1649173200000|2022-04-05 15:40:00|24932.1|24917.1|24947.1|24932.1|24957.1|24942.1|24927.1|24912.1|53
1649173500000|2022-04-05 15:45:00|24944.6|24929.6|24942.1|24927.1|24947.1|24932.1|24929.6|24914.6|39
1649173800000|2022-04-05 15:50:00|24944.6|24924.6|24924.6|24904.6|24954.6|24929.6|24914.6|24894.6|32
1649174100000|2022-04-05 15:55:00|24929.6|24909.6|24914.6|24894.6|24934.6|24909.6|24914.6|24889.6|55
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24914.6|24894.6|24919.6|24899.6|24899.6|24874.6|26
1649174700000|2022-04-05 16:05:00|24919.6|24899.6|24924.6|24904.6|24934.6|24914.6|24919.6|24894.6|16
1649175000000|2022-04-05 16:10:00|24929.6|24909.6|24924.6|24904.6|24929.6|24909.6|24904.6|24884.6|25
1649175300000|2022-04-05 16:15:00|24919.6|24899.6|24894.6|24874.6|24924.6|24899.6|24889.6|24869.6|20
1649175600000|2022-04-05 16:20:00|24889.6|24869.6|24894.6|24869.6|24904.6|24879.6|24879.6|24854.6|15
1649175900000|2022-04-05 16:25:00|24889.6|24864.6|24879.6|24854.6|24894.6|24874.6|24874.6|24854.6|11
1649176200000|2022-04-05 16:30:00|24874.6|24849.6|24879.6|24859.6|24884.6|24864.6|24869.6|24849.6|14
1649176500000|2022-04-05 16:35:00|24874.6|24854.6|24894.6|24874.6|24899.6|24879.6|24869.6|24844.6|34
1649176800000|2022-04-05 16:40:00|24899.6|24869.6|24884.6|24859.6|24899.6|24879.6|24879.6|24859.6|9
1649177100000|2022-04-05 16:45:00|24879.6|24864.6|24899.6|24879.6|24899.6|24879.6|24879.6|24859.6|8
1649177400000|2022-04-05 16:50:00|24894.6|24874.6|24924.6|24899.6|24924.6|24904.6|24894.6|24874.6|31
1649177700000|2022-04-05 16:55:00|24919.6|24904.6|24934.6|24914.6|24939.6|24914.6|24919.6|24899.6|14
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24929.6|24909.6|24939.6|24919.6|24924.6|24904.6|7
1649178300000|2022-04-05 17:05:00|24934.6|24904.6|24969.6|24944.6|24969.6|24949.6|24929.6|24904.6|31
1649178600000|2022-04-05 17:10:00|24974.6|24949.6|24964.6|24939.6|24974.6|24954.6|24959.6|24939.6|14
1649178900000|2022-04-05 17:15:00|24969.6|24944.6|24974.6|24954.6|24979.6|24959.6|24954.6|24934.6|19
1649179200000|2022-04-05 17:20:00|24979.6|24949.6|24964.6|24939.6|24979.6|24954.6|24959.6|24939.6|5
1649179500000|2022-04-05 17:25:00|24959.6|24944.6|24954.6|24934.6|24964.6|24944.6|24954.6|24929.6|5
1649179800000|2022-04-05 17:30:00|24949.6|24929.6|24939.6|24919.6|24954.6|24934.6|24939.6|24914.6|3
1649180100000|2022-04-05 17:35:00|24934.6|24914.6|24924.6|24904.6|24944.6|24924.6|24924.6|24904.6|40
1649180400000|2022-04-05 17:40:00|24919.6|24899.6|24904.6|24879.6|24924.6|24904.6|24904.6|24879.6|14
1649180700000|2022-04-05 17:45:00|24899.6|24884.6|24904.6|24879.6|24914.6|24894.6|24889.6|24869.6|28
1649181000000|2022-04-05 17:50:00|24899.6|24874.6|24884.6|24864.6|24909.6|24884.6|24884.6|24859.6|12
1649181300000|2022-04-05 17:55:00|24889.6|24859.6|24904.6|24884.6|24909.6|24889.6|24884.6|24859.6|20
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24874.6|24914.6|24889.6|24889.6|24869.6|17
1649181900000|2022-04-05 18:05:00|24894.6|24864.6|24884.6|24859.6|24894.6|24874.6|24879.6|24859.6|32
1649182200000|2022-04-05 18:10:00|24879.6|24864.6|24894.6|24869.6|24899.6|24879.6|24879.6|24854.6|7
1649182500000|2022-04-05 18:15:00|24889.6|24864.6|24919.6|24899.6|24919.6|24899.6|24884.6|24864.6|8
1649182800000|2022-04-05 18:20:00|24924.6|24904.6|24924.6|24899.6|24934.6|24914.6|24914.6|24894.6|7
1649183100000|2022-04-05 18:25:00|24929.6|24904.6|24912.1|24897.1|24934.6|24909.6|24909.6|24889.6|1
1649183400000|2022-04-05 18:30:00|24914.6|24899.6|24899.6|24884.6|24914.6|24899.6|24897.1|24882.1|5
1649183700000|2022-04-05 18:35:00|24902.1|24887.1|24902.1|24887.1|24914.6|24899.6|24897.1|24882.1|3
1649184000000|2022-04-05 18:40:00|24904.6|24889.6|24919.6|24904.6|24924.6|24909.6|24897.1|24882.1|6
1649184300000|2022-04-05 18:45:00|24922.1|24907.1|24924.6|24909.6|24932.1|24917.1|24912.1|24897.1|6
1649184600000|2022-04-05 18:50:00|24922.1|24907.1|24924.6|24909.6|24929.6|24914.6|24919.6|24904.6|3
1649184900000|2022-04-05 18:55:00|24922.1|24907.1|24899.6|24884.6|24929.6|24914.6|24897.1|24882.1|6
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24884.6|24869.6|24912.1|24897.1|24884.6|24869.6|7
1649185500000|2022-04-05 19:05:00|24887.1|24872.1|24877.1|24862.1|24887.1|24872.1|24874.6|24859.6|17
1649185800000|2022-04-05 19:10:00|24879.6|24864.6|24859.6|24844.6|24882.1|24867.1|24852.1|24837.1|16
1649186100000|2022-04-05 19:15:00|24857.1|24842.1|24852.1|24837.1|24867.1|24852.1|24849.6|24834.6|15
1649186400000|2022-04-05 19:20:00|24849.6|24834.6|24877.1|24862.1|24877.1|24862.1|24839.6|24824.6|16
1649186700000|2022-04-05 19:25:00|24872.1|24857.1|24852.1|24837.1|24872.1|24857.1|24847.1|24832.1|9
1649187000000|2022-04-05 19:30:00|24849.6|24834.6|24832.1|24817.1|24852.1|24837.1|24832.1|24817.1|24
1649187300000|2022-04-05 19:35:00|24827.1|24812.1|24822.1|24807.1|24842.1|24827.1|24812.1|24797.1|56
1649187600000|2022-04-05 19:40:00|24824.6|24809.6|24844.6|24829.6|24847.1|24832.1|24809.6|24794.6|29
1649187900000|2022-04-05 19:45:00|24847.1|24832.1|24822.1|24807.1|24847.1|24832.1|24822.1|24807.1|21
1649188200000|2022-04-05 19:50:00|24827.1|24812.1|24877.1|24862.1|24887.1|24872.1|24824.6|24809.6|33
1649188500000|2022-04-05 19:55:00|24884.6|24869.6|24874.6|24859.6|24887.1|24872.1|24867.1|24852.1|34
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24894.6|24854.6|24898.3|24858.3|24872.9|24832.9|0
1649189100000|2022-04-05 20:05:00|24896.4|24856.4|24896.4|24856.4|24902.1|24862.1|24892.7|24852.7|0
1649189400000|2022-04-05 20:10:00|24894.6|24854.6|24884.6|24844.6|24898.3|24858.3|24884.6|24844.6|0
1649189700000|2022-04-05 20:15:00|24884.7|24844.7|24900.2|24860.2|24900.2|24860.2|24884.6|24844.6|0
1649190000000|2022-04-05 20:20:00|24900.1|24860.1|24888.4|24848.4|24900.1|24860.1|24888.4|24848.4|0
1649190300000|2022-04-05 20:25:00|24890.2|24850.2|24888.4|24848.4|24891.5|24851.5|24886.5|24846.5|0
1649190600000|2022-04-05 20:30:00|24890.2|24850.2|24896.4|24856.4|24898.3|24858.3|24890.2|24850.2|0
1649190900000|2022-04-05 20:35:00|24896.5|24856.5|24898.3|24858.3|24898.3|24858.3|24895.2|24855.2|0
1649191200000|2022-04-05 20:40:00|24898.4|24858.4|24898.3|24858.3|24902.1|24862.1|24898.3|24858.3|0
1649191500000|2022-04-05 20:45:00|24898.4|24858.4|24906.4|24866.4|24908.3|24868.3|24898.4|24858.4|0
1649191800000|2022-04-05 20:50:00|24908.3|24868.3|24923.6|24883.6|24923.6|24883.6|24908.3|24868.3|0
1649192100000|2022-04-05 20:55:00|24923.5|24883.5|24927.3|24887.3|24928.5|24888.5|24921.7|24881.7|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24928.5|24888.5|24931.5|24891.5|24927.3|24887.3|0
1649192700000|2022-04-05 21:05:00|24927.3|24887.3|24926.1|24886.1|24927.3|24887.3|24926.1|24886.1|0
1649193000000|2022-04-05 21:10:00|24926.7|24886.7|24928.5|24888.5|24929.7|24889.7|24926.7|24886.7|0
1649193300000|2022-04-05 21:15:00|24929.1|24889.1|24930.3|24890.3|24931.5|24891.5|24927.3|24887.3|0
1649193600000|2022-04-05 21:20:00|24927.9|24887.9|24931.5|24891.5|24932.8|24892.8|24927.3|24887.3|0
1649193900000|2022-04-05 21:25:00|24932.2|24892.2|24934|24894|24935.8|24895.8|24929.1|24889.1|0
1649194200000|2022-04-05 21:30:00|24934.6|24894.6|24930.9|24890.9|24934.6|24894.6|24927.3|24887.3|0
1649194500000|2022-04-05 21:35:00|24938.2|24898.2|24935.8|24895.8|24938.2|24898.2|24935.2|24895.2|0
1649194800000|2022-04-05 21:40:00|24935.2|24895.2|24935.2|24895.2|24935.8|24895.8|24935.2|24895.2|0
1649195100000|2022-04-05 21:45:00|24934.6|24894.6|24932.8|24892.8|24934.6|24894.6|24932.2|24892.2|0
1649195400000|2022-04-05 21:50:00|24932.2|24892.2|24931.5|24891.5|24932.2|24892.2|24931.5|24891.5|0
1649195700000|2022-04-05 21:55:00|24932.2|24892.2|24933.2|24893.2|24933.4|24893.4|24931.5|24891.5|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24917.8|24877.8|24930.2|24890.2|24917.8|24877.8|0
1649196300000|2022-04-05 22:05:00|24919.6|24879.6|24911.6|24871.6|24919.6|24879.6|24909.7|24869.7|0
1649196600000|2022-04-05 22:10:00|24913.4|24873.4|24906|24866|24913.4|24873.4|24906|24866|0
1649196900000|2022-04-05 22:15:00|24907.8|24867.8|24907.8|24867.8|24909.7|24869.7|24903.5|24863.5|0
1649197200000|2022-04-05 22:20:00|24908.4|24868.4|24896|24856|24909.7|24869.7|24896|24856|0
1649197500000|2022-04-05 22:25:00|24894.8|24854.8|24894.1|24854.1|24896|24856|24889.8|24849.8|0
1649197800000|2022-04-05 22:30:00|24894.2|24854.2|24907.8|24867.8|24909.7|24869.7|24894.2|24854.2|0
1649198100000|2022-04-05 22:35:00|24908.4|24868.4|24906.8|24866.8|24911.6|24871.6|24899.7|24859.7|0
1649198400000|2022-04-05 22:40:00|24909.3|24869.3|24914.9|24874.9|24919.2|24879.2|24909.3|24869.3|0
1649198700000|2022-04-05 22:45:00|24916.1|24876.1|24916.8|24876.8|24919.2|24879.2|24914.9|24874.9|0
1649199000000|2022-04-05 22:50:00|24919.2|24879.2|24921.1|24881.1|24923|24883|24916.8|24876.8|0
1649199300000|2022-04-05 22:55:00|24919.2|24879.2|24919.2|24879.2|24921.1|24881.1|24919.2|24879.2|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24919.4|24879.4|24923.2|24883.2|24917|24877|0
1649199900000|2022-04-05 23:05:00|24917|24877|24909.5|24869.5|24917|24877|24909.5|24869.5|0
1649200200000|2022-04-05 23:10:00|24911.3|24871.3|24905.1|24865.1|24911.3|24871.3|24905.1|24865.1|0
1649200500000|2022-04-05 23:15:00|24904.5|24864.5|24909.5|24869.5|24909.5|24869.5|24903.3|24863.3|0
1649200800000|2022-04-05 23:20:00|24911.3|24871.3|24907|24867|24911.3|24871.3|24907|24867|0
1649201100000|2022-04-05 23:25:00|24905.1|24865.1|24903.3|24863.3|24907|24867|24901.4|24861.4|0
1649201400000|2022-04-05 23:30:00|24905.1|24865.1|24909.5|24869.5|24909.5|24869.5|24905.1|24865.1|0
1649201700000|2022-04-05 23:35:00|24911.3|24871.3|24909.5|24869.5|24911.3|24871.3|24907|24867|0
1649202000000|2022-04-05 23:40:00|24910.1|24870.1|24926.9|24886.9|24928.1|24888.1|24910.1|24870.1|0
1649202300000|2022-04-05 23:45:00|24925|24885|24915.1|24875.1|24926.9|24886.9|24915.1|24875.1|0
1649202600000|2022-04-05 23:50:00|24917|24877|24917|24877|24921.3|24881.3|24915.1|24875.1|0
1649202900000|2022-04-05 23:55:00|24916.9|24876.9|24907|24867|24916.9|24876.9|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24891.3|24851.3|24905.1|24865.1|24887.5|24847.5|0
1649203500000|2022-04-06 00:05:00|24891.2|24851.2|24914.9|24874.9|24919.2|24879.2|24885.7|24845.7|0
1649203800000|2022-04-06 00:10:00|24916.8|24876.8|24921.1|24881.1|24926.7|24886.7|24916.8|24876.8|0
1649204100000|2022-04-06 00:15:00|24919.9|24879.9|24905|24865|24929.6|24889.6|24901.8|24861.8|0
1649204400000|2022-04-06 00:20:00|24906.1|24866.1|24889.4|24849.4|24908.1|24868.1|24886.3|24846.3|0
1649204700000|2022-04-06 00:25:00|24891.8|24851.8|24880.9|24840.9|24901.9|24861.9|24880.9|24840.9|0
1649205000000|2022-04-06 00:30:00|24878.5|24838.5|24868.4|24828.4|24880.8|24840.8|24868.4|24828.4|0
1649205300000|2022-04-06 00:35:00|24868.3|24828.3|24868.4|24828.4|24868.4|24828.4|24855.9|24815.9|0
1649205600000|2022-04-06 00:40:00|24868.5|24828.5|24855.9|24815.9|24868.5|24828.5|24855.9|24815.9|0
1649205900000|2022-04-06 00:45:00|24855.8|24815.8|24849.5|24809.5|24855.8|24815.8|24837.1|24797.1|0
1649206200000|2022-04-06 00:50:00|24847.1|24807.1|24843.3|24803.3|24849.5|24809.5|24843.3|24803.3|0
1649206500000|2022-04-06 00:55:00|24840.9|24800.9|24817.9|24777.9|24840.9|24800.9|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24824.1|24784.1|24824.2|24784.2|24805.4|24765.4|0
1649207100000|2022-04-06 01:05:00|24824.2|24784.2|24842.9|24802.9|24842.9|24802.9|24817.9|24777.9|0
1649207400000|2022-04-06 01:10:00|24841.7|24801.7|24838.8|24798.8|24841.7|24801.7|24836.7|24796.7|0
1649207700000|2022-04-06 01:15:00|24841.1|24801.1|24876.3|24836.3|24876.3|24836.3|24841.1|24801.1|0
1649208000000|2022-04-06 01:20:00|24876.2|24836.2|24870|24830|24876.3|24836.3|24866.9|24826.9|0
1649208300000|2022-04-06 01:25:00|24870.1|24830.1|24851.5|24811.5|24870.1|24830.1|24851.5|24811.5|0
1649208600000|2022-04-06 01:30:00|24851.4|24811.4|24839|24799|24851.5|24811.5|24832.7|24792.7|0
1649208900000|2022-04-06 01:35:00|24839.1|24799.1|24820.3|24780.3|24839.1|24799.1|24814.1|24774.1|0
1649209200000|2022-04-06 01:40:00|24817.9|24777.9|24826.5|24786.5|24826.6|24786.6|24814|24774|0
1649209500000|2022-04-06 01:45:00|24826.6|24786.6|24820.2|24780.2|24826.6|24786.6|24801.5|24761.5|0
1649209800000|2022-04-06 01:50:00|24817.8|24777.8|24813.9|24773.9|24826.4|24786.4|24813.9|24773.9|0
1649210100000|2022-04-06 01:55:00|24813.8|24773.8|24801.4|24761.4|24813.9|24773.9|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24801.6|24761.6|24807.9|24767.9|24795.4|24755.4|0
1649210700000|2022-04-06 02:05:00|24801.7|24761.7|24808|24768|24808|24768|24801.6|24761.6|0
1649211000000|2022-04-06 02:10:00|24807.9|24767.9|24801.7|24761.7|24807.9|24767.9|24801.7|24761.7|0
1649211300000|2022-04-06 02:15:00|24801.6|24761.6|24795.4|24755.4|24801.7|24761.7|24795.4|24755.4|0
1649211600000|2022-04-06 02:20:00|24795.5|24755.5|24801.8|24761.8|24801.8|24761.8|24795.4|24755.4|0
1649211900000|2022-04-06 02:25:00|24804.2|24764.2|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649212200000|2022-04-06 02:30:00|24806.8|24766.8|24814.3|24774.3|24814.4|24774.4|24801.7|24761.7|0
1649212500000|2022-04-06 02:35:00|24814.4|24774.4|24817.5|24777.5|24820.6|24780.6|24814.3|24774.3|0
1649212800000|2022-04-06 02:40:00|24816.3|24776.3|24811.2|24771.2|24816.3|24776.3|24808.1|24768.1|0
1649213100000|2022-04-06 02:45:00|24810.1|24770.1|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649213400000|2022-04-06 02:50:00|24805.7|24765.7|24814.4|24774.4|24814.4|24774.4|24801.9|24761.9|0
1649213700000|2022-04-06 02:55:00|24814.3|24774.3|24814.4|24774.4|24814.4|24774.4|24808.1|24768.1|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214300000|2022-04-06 03:05:00|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|0
1649214600000|2022-04-06 03:10:00|24816.8|24776.8|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214900000|2022-04-06 03:15:00|24812|24772|24814.4|24774.4|24814.4|24774.4|24808.2|24768.2|0
1649215200000|2022-04-06 03:20:00|24813.2|24773.2|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649215500000|2022-04-06 03:25:00|24805.7|24765.7|24808.1|24768.1|24808.2|24768.2|24801.9|24761.9|0
1649215800000|2022-04-06 03:30:00|24807|24767|24801.9|24761.9|24808.2|24768.2|24801.9|24761.9|0
1649216100000|2022-04-06 03:35:00|24802|24762|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649216400000|2022-04-06 03:40:00|24806.8|24766.8|24795.5|24755.5|24806.8|24766.8|24795.5|24755.5|0
1649216700000|2022-04-06 03:45:00|24796.7|24756.7|24807.5|24767.5|24807.5|24767.5|24795.4|24755.4|0
1649217000000|2022-04-06 03:50:00|24806.4|24766.4|24813.8|24773.8|24813.8|24773.8|24801.3|24761.3|0
1649217300000|2022-04-06 03:55:00|24812.6|24772.6|24813.8|24773.8|24813.8|24773.8|24807.5|24767.5|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|0
1649217900000|2022-04-06 04:05:00|24814|24774|24826.4|24786.4|24826.4|24786.4|24814|24774|0
1649218200000|2022-04-06 04:10:00|24827.6|24787.6|24832.6|24792.6|24832.6|24792.6|24826.4|24786.4|0
1649218500000|2022-04-06 04:15:00|24832.7|24792.7|24839|24799|24845.2|24805.2|24832.7|24792.7|0
1649218800000|2022-04-06 04:20:00|24838.9|24798.9|24838.9|24798.9|24839|24799|24838.9|24798.9|0
1649219100000|2022-04-06 04:25:00|24839|24799|24832.7|24792.7|24839|24799|24832.7|24792.7|0
1649219400000|2022-04-06 04:30:00|24832.6|24792.6|24826.4|24786.4|24832.7|24792.7|24826.4|24786.4|0
1649219700000|2022-04-06 04:35:00|24826.3|24786.3|24826.3|24786.3|24826.4|24786.4|24826.3|24786.3|0
1649220000000|2022-04-06 04:40:00|24826.4|24786.4|24826.4|24786.4|24832.6|24792.6|24826.4|24786.4|0
1649220300000|2022-04-06 04:45:00|24826.5|24786.5|24826.5|24786.5|24832.7|24792.7|24826.4|24786.4|0
1649220600000|2022-04-06 04:50:00|24826.4|24786.4|24820.2|24780.2|24826.4|24786.4|24820.2|24780.2|0
1649220900000|2022-04-06 04:55:00|24820.3|24780.3|24820.2|24780.2|24826.5|24786.5|24820.2|24780.2|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24832.8|24792.8|24832.8|24792.8|24820.2|24780.2|0
1649221500000|2022-04-06 05:05:00|24832.7|24792.7|24845.4|24805.4|24845.4|24805.4|24826.5|24786.5|0
1649221800000|2022-04-06 05:10:00|24845.3|24805.3|24839.1|24799.1|24845.3|24805.3|24839.1|24799.1|0
1649222100000|2022-04-06 05:15:00|24841.5|24801.5|24851.2|24811.2|24857.5|24817.5|24841.5|24801.5|0
1649222400000|2022-04-06 05:20:00|24851.3|24811.3|24857.5|24817.5|24857.5|24817.5|24851.2|24811.2|0
1649222700000|2022-04-06 05:25:00|24855.1|24815.1|24863.8|24823.8|24863.8|24823.8|24851.2|24811.2|0
1649223000000|2022-04-06 05:30:00|24863.7|24823.7|24870|24830|24870|24830|24863.7|24823.7|0
1649223300000|2022-04-06 05:35:00|24872.3|24832.3|24876.1|24836.1|24882.4|24842.4|24872.3|24832.3|0
1649223600000|2022-04-06 05:40:00|24876.2|24836.2|24876|24836|24882.4|24842.4|24869.8|24829.8|0
1649223900000|2022-04-06 05:45:00|24873.7|24833.7|24876|24836|24876.1|24836.1|24869.8|24829.8|0
1649224200000|2022-04-06 05:50:00|24875.9|24835.9|24875.9|24835.9|24876|24836|24869.8|24829.8|0
1649224500000|2022-04-06 05:55:00|24874.7|24834.7|24875.8|24835.8|24875.9|24835.9|24869.6|24829.6|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24894.6|24879.6|24904.6|24889.6|24869.6|24829.6|50
1649225100000|2022-04-06 06:05:00|24892.1|24877.1|24899.6|24884.6|24899.6|24884.6|24869.6|24854.6|38
1649225400000|2022-04-06 06:10:00|24902.1|24887.1|24914.6|24899.6|24919.6|24904.6|24897.1|24882.1|14
1649225700000|2022-04-06 06:15:00|24917.1|24902.1|24904.6|24889.6|24917.1|24902.1|24902.1|24887.1|3
1649226000000|2022-04-06 06:20:00|24907.1|24892.1|24899.6|24884.6|24912.1|24897.1|24892.1|24877.1|7
1649226300000|2022-04-06 06:25:00|24902.1|24887.1|24909.6|24894.6|24919.6|24904.6|24902.1|24887.1|8
1649226600000|2022-04-06 06:30:00|24912.1|24897.1|24927.1|24912.1|24929.6|24914.6|24902.1|24887.1|15
1649226900000|2022-04-06 06:35:00|24924.6|24909.6|24939.6|24924.6|24944.6|24929.6|24924.6|24909.6|10
1649227200000|2022-04-06 06:40:00|24937.1|24922.1|24952.1|24937.1|24957.1|24942.1|24937.1|24922.1|9
1649227500000|2022-04-06 06:45:00|24954.6|24939.6|24957.1|24942.1|24957.1|24942.1|24947.1|24932.1|8
1649227800000|2022-04-06 06:50:00|24954.6|24939.6|24934.6|24919.6|24954.6|24939.6|24932.1|24917.1|43
1649228100000|2022-04-06 06:55:00|24932.1|24917.1|24897.1|24882.1|24942.1|24927.1|24894.6|24879.6|94
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24884.6|24869.6|24947.1|24932.1|24882.1|24867.1|480
1649228700000|2022-04-06 07:05:00|24887.1|24872.1|24969.6|24954.6|24972.1|24957.1|24839.6|24824.6|357
1649229000000|2022-04-06 07:10:00|24972.1|24957.1|24999.6|24984.6|25024.6|25009.6|24947.1|24932.1|446
1649229300000|2022-04-06 07:15:00|25002.1|24987.1|24952.1|24937.1|25007.1|24992.1|24932.1|24917.1|333
1649229600000|2022-04-06 07:20:00|24949.6|24934.6|24909.6|24894.6|24949.6|24934.6|24902.1|24887.1|189
1649229900000|2022-04-06 07:25:00|24907.1|24892.1|24942.1|24927.1|24957.1|24942.1|24897.1|24882.1|222
1649230200000|2022-04-06 07:30:00|24937.1|24922.1|24807.1|24792.1|24937.1|24922.1|24807.1|24792.1|389
1649230500000|2022-04-06 07:35:00|24812.1|24797.1|24784.6|24769.6|24842.1|24827.1|24782.1|24767.1|272
1649230800000|2022-04-06 07:40:00|24781.4|24766.4|24746.4|24731.4|24798.9|24783.9|24733.9|24718.9|279
1649231100000|2022-04-06 07:45:00|24743.9|24728.9|24708.9|24693.9|24743.9|24728.9|24683.9|24668.9|409
1649231400000|2022-04-06 07:50:00|24706.4|24691.4|24703.9|24688.9|24723.9|24708.9|24686.4|24671.4|196
1649231700000|2022-04-06 07:55:00|24698.9|24683.9|24678.9|24663.9|24711.4|24696.4|24661.4|24646.4|177
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24726.4|24711.4|24736.4|24721.4|24673.9|24658.9|153
1649232300000|2022-04-06 08:05:00|24723.9|24708.9|24731.4|24716.4|24743.9|24728.9|24711.4|24696.4|176
1649232600000|2022-04-06 08:10:00|24728.9|24713.9|24731.4|24716.4|24741.4|24726.4|24698.9|24683.9|117
1649232900000|2022-04-06 08:15:00|24728.9|24713.9|24676.4|24661.4|24746.4|24731.4|24661.4|24646.4|208
1649233200000|2022-04-06 08:20:00|24673.9|24658.9|24623.9|24608.9|24681.4|24666.4|24613.9|24598.9|324
1649233500000|2022-04-06 08:25:00|24626.4|24611.4|24646.4|24631.4|24656.4|24641.4|24618.9|24603.9|129
1649233800000|2022-04-06 08:30:00|24643.9|24628.9|24623.9|24608.9|24673.9|24658.9|24618.9|24603.9|204
1649234100000|2022-04-06 08:35:00|24621.4|24606.4|24578.9|24563.9|24631.4|24616.4|24573.9|24558.9|391
1649234400000|2022-04-06 08:40:00|24581.4|24566.4|24561.4|24546.4|24598.9|24583.9|24541.4|24526.4|321
1649234700000|2022-04-06 08:45:00|24563.9|24548.9|24638.9|24623.9|24648.9|24633.9|24556.4|24541.4|238
1649235000000|2022-04-06 08:50:00|24633.9|24618.9|24653.9|24638.9|24668.9|24653.9|24633.9|24618.9|388
1649235300000|2022-04-06 08:55:00|24648.9|24633.9|24673.9|24658.9|24676.4|24661.4|24633.9|24618.9|128
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24671.4|24656.4|24708.9|24693.9|24668.9|24653.9|198
1649235900000|2022-04-06 09:05:00|24673.9|24658.9|24663.9|24648.9|24691.4|24676.4|24653.9|24638.9|140
1649236200000|2022-04-06 09:10:00|24666.4|24651.4|24661.4|24646.4|24688.9|24673.9|24646.4|24631.4|197
1649236500000|2022-04-06 09:15:00|24658.9|24643.9|24673.9|24658.9|24688.9|24673.9|24633.9|24618.9|133
1649236800000|2022-04-06 09:20:00|24671.4|24656.4|24668.9|24653.9|24673.9|24658.9|24653.9|24638.9|60
1649237100000|2022-04-06 09:25:00|24673.9|24658.9|24633.9|24618.9|24676.4|24661.4|24633.9|24618.9|81
1649237400000|2022-04-06 09:30:00|24638.9|24623.9|24628.9|24613.9|24646.4|24631.4|24623.9|24608.9|76
1649237700000|2022-04-06 09:35:00|24631.4|24616.4|24623.9|24608.9|24633.9|24618.9|24613.9|24598.9|56
1649238000000|2022-04-06 09:40:00|24626.4|24611.4|24621.4|24606.4|24643.9|24628.9|24603.9|24588.9|106
1649238300000|2022-04-06 09:45:00|24618.9|24603.9|24626.4|24611.4|24643.9|24628.9|24616.4|24601.4|76
1649238600000|2022-04-06 09:50:00|24623.9|24608.9|24643.9|24628.9|24656.4|24641.4|24608.9|24593.9|166
1649238900000|2022-04-06 09:55:00|24648.9|24633.9|24673.9|24658.9|24686.4|24671.4|24633.9|24618.9|115
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24668.9|24653.9|24681.4|24666.4|24651.4|24636.4|114
1649239500000|2022-04-06 10:05:00|24671.4|24656.4|24658.9|24643.9|24681.4|24666.4|24653.9|24638.9|80
1649239800000|2022-04-06 10:10:00|24656.4|24641.4|24593.9|24578.9|24658.9|24643.9|24573.9|24558.9|451
1649240100000|2022-04-06 10:15:00|24596.4|24581.4|24583.9|24568.9|24603.9|24588.9|24563.9|24548.9|121
1649240400000|2022-04-06 10:20:00|24588.9|24573.9|24596.4|24581.4|24598.9|24583.9|24563.9|24548.9|108
1649240700000|2022-04-06 10:25:00|24593.9|24578.9|24628.9|24613.9|24638.9|24623.9|24588.9|24573.9|104
1649241000000|2022-04-06 10:30:00|24633.9|24618.9|24613.9|24598.9|24633.9|24618.9|24603.9|24588.9|66
1649241300000|2022-04-06 10:35:00|24616.4|24601.4|24593.9|24578.9|24623.9|24608.9|24588.9|24573.9|45
1649241600000|2022-04-06 10:40:00|24596.4|24581.4|24626.4|24611.4|24633.9|24618.9|24593.9|24578.9|158
1649241900000|2022-04-06 10:45:00|24623.9|24608.9|24593.9|24578.9|24626.4|24611.4|24593.9|24578.9|85
1649242200000|2022-04-06 10:50:00|24591.4|24576.4|24588.9|24573.9|24591.4|24576.4|24563.9|24548.9|132
1649242500000|2022-04-06 10:55:00|24583.9|24568.9|24563.9|24548.9|24583.9|24568.9|24558.9|24543.9|84
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24543.9|24528.9|24573.9|24558.9|24543.9|24528.9|104
1649243100000|2022-04-06 11:05:00|24546.4|24531.4|24518.9|24503.9|24546.4|24531.4|24516.4|24501.4|169
1649243400000|2022-04-06 11:10:00|24516.4|24501.4|24503.9|24488.9|24533.9|24518.9|24498.9|24483.9|123
1649243700000|2022-04-06 11:15:00|24508.9|24493.9|24496.4|24481.4|24523.9|24508.9|24493.9|24478.9|159
1649244000000|2022-04-06 11:20:00|24493.9|24478.9|24468.9|24453.9|24503.9|24488.9|24468.9|24453.9|160
1649244300000|2022-04-06 11:25:00|24466.4|24451.4|24453.9|24438.9|24483.9|24468.9|24453.9|24438.9|247
1649244600000|2022-04-06 11:30:00|24456.4|24441.4|24453.9|24438.9|24463.9|24448.9|24443.9|24428.9|81
1649244900000|2022-04-06 11:35:00|24456.4|24441.4|24453.9|24438.9|24466.4|24451.4|24448.9|24433.9|129
1649245200000|2022-04-06 11:40:00|24448.6|24433.6|24426.1|24411.1|24451.1|24436.1|24423.6|24408.6|91
1649245500000|2022-04-06 11:45:00|24428.6|24413.6|24453.6|24438.6|24453.6|24438.6|24426.1|24411.1|82
1649245800000|2022-04-06 11:50:00|24451.1|24436.1|24428.6|24413.6|24453.6|24438.6|24423.6|24408.6|82
1649246100000|2022-04-06 11:55:00|24426.1|24411.1|24406.1|24391.1|24438.6|24423.6|24406.1|24391.1|159
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24393.6|24378.6|24408.6|24393.6|24378.6|24363.6|126
1649246700000|2022-04-06 12:05:00|24398.6|24383.6|24386.1|24371.1|24403.6|24388.6|24371.1|24356.1|169
1649247000000|2022-04-06 12:10:00|24388.6|24373.6|24408.6|24393.6|24413.6|24398.6|24373.6|24358.6|189
1649247300000|2022-04-06 12:15:00|24406.1|24391.1|24403.6|24388.6|24408.6|24393.6|24378.6|24363.6|126
1649247600000|2022-04-06 12:20:00|24401.1|24386.1|24426.1|24411.1|24433.6|24418.6|24398.6|24383.6|141
1649247900000|2022-04-06 12:25:00|24423.6|24408.6|24423.6|24408.6|24438.6|24423.6|24416.1|24401.1|51
1649248200000|2022-04-06 12:30:00|24426.1|24411.1|24408.6|24393.6|24428.6|24413.6|24388.6|24373.6|164
1649248500000|2022-04-06 12:35:00|24413.6|24398.6|24386.1|24371.1|24413.6|24398.6|24383.6|24368.6|119
1649248800000|2022-04-06 12:40:00|24378.6|24363.6|24361.1|24346.1|24383.6|24368.6|24353.6|24338.6|181
1649249100000|2022-04-06 12:45:00|24358.6|24343.6|24333.6|24318.6|24373.6|24358.6|24328.6|24313.6|201
1649249400000|2022-04-06 12:50:00|24328.6|24313.6|24326.1|24311.1|24358.6|24343.6|24321.1|24306.1|243
1649249700000|2022-04-06 12:55:00|24323.6|24308.6|24348.6|24333.6|24358.6|24343.6|24323.6|24308.6|159
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24373.6|24358.6|24378.6|24363.6|24338.6|24323.6|82
1649250300000|2022-04-06 13:05:00|24378.6|24363.6|24358.6|24343.6|24378.6|24363.6|24356.1|24341.1|128
1649250600000|2022-04-06 13:10:00|24361.1|24346.1|24331.1|24316.1|24368.6|24353.6|24323.6|24308.6|180
1649250900000|2022-04-06 13:15:00|24333.6|24318.6|24333.6|24318.6|24348.6|24333.6|24328.6|24313.6|112
1649251200000|2022-04-06 13:20:00|24331.1|24316.1|24328.6|24313.6|24343.6|24328.6|24318.6|24303.6|149
1649251500000|2022-04-06 13:25:00|24331.1|24316.1|24313.6|24298.6|24333.6|24318.6|24308.6|24293.6|128
1649251800000|2022-04-06 13:30:00|24308.6|24293.6|24273.6|24258.6|24353.6|24338.6|24258.6|24243.6|502
1649252100000|2022-04-06 13:35:00|24276.1|24261.1|24278.6|24263.6|24283.6|24268.6|24248.6|24233.6|312
1649252400000|2022-04-06 13:40:00|24276.1|24261.1|24248.6|24233.6|24288.6|24273.6|24243.6|24228.6|217
1649252700000|2022-04-06 13:45:00|24253.6|24238.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|243
1649253000000|2022-04-06 13:50:00|24221.1|24206.1|24251.1|24236.1|24263.6|24248.6|24218.6|24203.6|260
1649253300000|2022-04-06 13:55:00|24248.6|24233.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|155
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24223.6|24208.6|24258.6|24243.6|24218.6|24203.6|306
1649253900000|2022-04-06 14:05:00|24221.1|24206.1|24211.1|24196.1|24236.1|24221.1|24208.6|24193.6|185
1649254200000|2022-04-06 14:10:00|24209.5|24194.5|24252|24237|24254.5|24239.5|24202|24187|182
1649254500000|2022-04-06 14:15:00|24249.5|24234.5|24304.5|24289.5|24309.5|24294.5|24247|24232|239
1649254800000|2022-04-06 14:20:00|24302|24287|24322|24307|24347|24332|24302|24287|233
1649255100000|2022-04-06 14:25:00|24319.5|24304.5|24274.5|24259.5|24324.5|24309.5|24274.5|24259.5|221
1649255400000|2022-04-06 14:30:00|24272|24257|24297|24282|24322|24307|24272|24257|195
1649255700000|2022-04-06 14:35:00|24299.5|24284.5|24332|24317|24332|24317|24297|24282|113
1649256000000|2022-04-06 14:40:00|24329.5|24314.5|24392|24377|24397|24382|24302|24287|421
1649256300000|2022-04-06 14:45:00|24389.5|24374.5|24432|24417|24447|24432|24374.5|24359.5|824
1649256600000|2022-04-06 14:50:00|24427|24412|24427|24412|24452|24437|24417|24402|415
1649256900000|2022-04-06 14:55:00|24424.5|24409.5|24412|24397|24437|24422|24394.5|24379.5|211
1649257200000|2022-04-06 15:00:00|24407|24392|24437|24422|24457|24442|24402|24387|299
1649257500000|2022-04-06 15:05:00|24434.5|24419.5|24427|24412|24439.5|24424.5|24412|24397|301
1649257800000|2022-04-06 15:10:00|24422|24407|24417|24402|24432|24417|24407|24392|200
1649258100000|2022-04-06 15:15:00|24419.5|24404.5|24397|24382|24437|24422|24389.5|24374.5|262
1649258400000|2022-04-06 15:20:00|24402|24387|24417|24402|24437|24422|24392|24377|419
1649258700000|2022-04-06 15:25:00|24419.5|24404.5|24434.5|24419.5|24434.5|24419.5|24392|24377|787
1649259000000|2022-04-06 15:30:00|24437|24422|24452|24437|24477|24462|24432|24417|562
1649259300000|2022-04-06 15:35:00|24457|24442|24429.5|24414.5|24462|24447|24422|24407|260
1649259600000|2022-04-06 15:40:00|24432|24417|24442|24427|24452|24437|24429.5|24414.5|64
1649259900000|2022-04-06 15:45:00|24439.5|24424.5|24469.5|24454.5|24479.5|24464.5|24424.5|24409.5|58
1649260200000|2022-04-06 15:50:00|24474.5|24449.5|24459.5|24439.5|24494.5|24469.5|24454.5|24434.5|71
1649260500000|2022-04-06 15:55:00|24464.5|24434.5|24454.5|24434.5|24474.5|24449.5|24454.5|24429.5|29
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24459.5|24439.5|24469.5|24449.5|24449.5|24424.5|24
1649261100000|2022-04-06 16:05:00|24454.5|24434.5|24464.5|24439.5|24479.5|24459.5|24454.5|24434.5|17
1649261400000|2022-04-06 16:10:00|24459.5|24444.5|24449.5|24429.5|24464.5|24444.5|24449.5|24429.5|45
1649261700000|2022-04-06 16:15:00|24444.5|24424.5|24424.5|24404.5|24449.5|24429.5|24419.5|24404.5|44
1649262000000|2022-04-06 16:20:00|24419.5|24399.5|24414.5|24394.5|24429.5|24404.5|24404.5|24384.5|26
1649262300000|2022-04-06 16:25:00|24419.5|24399.5|24409.5|24389.5|24419.5|24399.5|24404.5|24384.5|37
1649262600000|2022-04-06 16:30:00|24404.5|24384.5|24419.5|24399.5|24419.5|24399.5|24404.5|24384.5|7
1649262900000|2022-04-06 16:35:00|24414.5|24394.5|24409.5|24389.5|24419.5|24394.5|24409.5|24384.5|6
1649263200000|2022-04-06 16:40:00|24414.5|24384.5|24414.5|24389.5|24414.5|24394.5|24404.5|24384.5|2
1649263500000|2022-04-06 16:45:00|24409.5|24394.5|24409.5|24384.5|24414.5|24394.5|24394.5|24374.5|24
1649263800000|2022-04-06 16:50:00|24404.5|24379.5|24409.5|24389.5|24414.5|24394.5|24394.5|24374.5|38
1649264100000|2022-04-06 16:55:00|24414.5|24394.5|24409.5|24389.5|24414.5|24394.5|24404.5|24384.5|16
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24404.5|24384.5|24409.5|24389.5|24399.5|24379.5|17
1649264700000|2022-04-06 17:05:00|24399.5|24389.5|24399.5|24379.5|24414.5|24394.5|24389.5|24369.5|51
1649265000000|2022-04-06 17:10:00|24404.5|24384.5|24409.5|24389.5|24414.5|24389.5|24399.5|24379.5|9
1649265300000|2022-04-06 17:15:00|24414.5|24384.5|24414.5|24394.5|24419.5|24399.5|24409.5|24384.5|36
1649265600000|2022-04-06 17:20:00|24409.5|24389.5|24454.5|24429.5|24454.5|24434.5|24409.5|24389.5|53
1649265900000|2022-04-06 17:25:00|24449.5|24434.5|24449.5|24429.5|24459.5|24439.5|24439.5|24419.5|7
1649266200000|2022-04-06 17:30:00|24454.5|24434.5|24459.5|24439.5|24459.5|24439.5|24444.5|24419.5|16
1649266500000|2022-04-06 17:35:00|24464.5|24444.5|24459.5|24439.5|24464.5|24444.5|24449.5|24429.5|18
1649266800000|2022-04-06 17:40:00|24464.5|24434.5|24484.5|24464.5|24494.5|24469.5|24454.5|24429.5|32
1649267100000|2022-04-06 17:45:00|24489.5|24459.5|24494.5|24469.5|24494.5|24469.5|24459.5|24439.5|19
1649267400000|2022-04-06 17:50:00|24489.5|24464.5|24479.5|24459.5|24494.5|24474.5|24474.5|24449.5|16
1649267700000|2022-04-06 17:55:00|24484.5|24454.5|24439.5|24414.5|24484.5|24459.5|24439.5|24414.5|20
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24489.5|24469.5|24534.5|24509.5|24424.5|24399.5|89
1649268300000|2022-04-06 18:05:00|24488.5|24464.5|24419.5|24394.5|24488.5|24464.5|24414.5|24389.5|29
1649268600000|2022-04-06 18:10:00|24414.5|24389.5|24384.5|24359.5|24424.5|24404.5|24379.5|24354.5|15
1649268900000|2022-04-06 18:15:00|24379.5|24354.5|24364.5|24344.5|24379.5|24354.5|24339.5|24319.5|45
1649269200000|2022-04-06 18:20:00|24369.5|24339.5|24384.5|24359.5|24394.5|24374.5|24354.5|24329.5|11
1649269500000|2022-04-06 18:25:00|24389.5|24364.5|24389.5|24374.5|24419.5|24394.5|24374.5|24349.5|18
1649269800000|2022-04-06 18:30:00|24392|24377|24477|24462|24497|24482|24382|24367|40
1649270100000|2022-04-06 18:35:00|24479.5|24464.5|24459.5|24444.5|24499.5|24484.5|24439.5|24424.5|43
1649270400000|2022-04-06 18:40:00|24452|24437|24474.5|24459.5|24482|24467|24439.5|24424.5|23
1649270700000|2022-04-06 18:45:00|24472|24457|24457|24442|24497|24482|24449.5|24434.5|21
1649271000000|2022-04-06 18:50:00|24459.5|24444.5|24499.5|24484.5|24507|24492|24459.5|24444.5|23
1649271300000|2022-04-06 18:55:00|24502|24487|24519.5|24504.5|24524.5|24509.5|24499.5|24484.5|20
1649271600000|2022-04-06 19:00:00|24522|24507|24539.5|24524.5|24547|24532|24519.5|24504.5|42
1649271900000|2022-04-06 19:05:00|24534.5|24519.5|24514.5|24499.5|24534.5|24519.5|24497|24482|9
1649272200000|2022-04-06 19:10:00|24512|24497|24534.5|24519.5|24537|24522|24509.5|24494.5|56
1649272500000|2022-04-06 19:15:00|24532|24517|24507|24492|24547|24532|24507|24492|34
1649272800000|2022-04-06 19:20:00|24509.5|24494.5|24462|24447|24512|24497|24459.5|24444.5|19
1649273100000|2022-04-06 19:25:00|24464.5|24449.5|24439.5|24424.5|24467|24452|24437|24422|27
1649273400000|2022-04-06 19:30:00|24442|24427|24447|24432|24464.5|24449.5|24429.5|24414.5|74
1649273700000|2022-04-06 19:35:00|24444.5|24429.5|24474.5|24459.5|24484.5|24469.5|24432|24417|44
1649274000000|2022-04-06 19:40:00|24477|24462|24479.5|24464.5|24487|24472|24454.5|24439.5|13
1649274300000|2022-04-06 19:45:00|24469.5|24454.5|24502|24487|24519.5|24504.5|24467|24452|30
1649274600000|2022-04-06 19:50:00|24509.5|24494.5|24474.5|24459.5|24517|24502|24474.5|24459.5|28
1649274900000|2022-04-06 19:55:00|24477|24462|24469.5|24454.5|24504.5|24489.5|24454.5|24439.5|41
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24474.8|24434.8|24485|24445|24444.9|24404.9|0
1649275500000|2022-04-06 20:05:00|24474.7|24434.7|24487.5|24447.5|24493.9|24453.9|24472.9|24432.9|0
1649275800000|2022-04-06 20:10:00|24487.6|24447.6|24468.4|24428.4|24494.5|24454.5|24468.4|24428.4|0
1649276100000|2022-04-06 20:15:00|24468.5|24428.5|24472.8|24432.8|24474.8|24434.8|24444.9|24404.9|0
1649276400000|2022-04-06 20:20:00|24471|24431|24464.6|24424.6|24474.8|24434.8|24460.8|24420.8|0
1649276700000|2022-04-06 20:25:00|24464.7|24424.7|24471|24431|24474.8|24434.8|24464.6|24424.6|0
1649277000000|2022-04-06 20:30:00|24471.6|24431.6|24470.4|24430.4|24476.7|24436.7|24470.4|24430.4|0
1649277300000|2022-04-06 20:35:00|24470.5|24430.5|24458.9|24418.9|24474.8|24434.8|24450.6|24410.6|0
1649277600000|2022-04-06 20:40:00|24457.6|24417.6|24453.6|24413.6|24462.7|24422.7|24453.6|24413.6|0
1649277900000|2022-04-06 20:45:00|24453.8|24413.8|24461.9|24421.9|24463.8|24423.8|24453.6|24413.6|0
1649278200000|2022-04-06 20:50:00|24462|24422|24447.9|24407.9|24463.8|24423.8|24447.9|24407.9|0
1649278500000|2022-04-06 20:55:00|24448|24408|24446.6|24406.6|24451.7|24411.7|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24449.2|24409.2|24450.5|24410.5|24444.7|24404.7|0
1649279100000|2022-04-06 21:05:00|24449.8|24409.8|24454.9|24414.9|24455.5|24415.5|24449.2|24409.2|0
1649279400000|2022-04-06 21:10:00|24455.5|24415.5|24454.9|24414.9|24456.2|24416.2|24452.4|24412.4|0
1649279700000|2022-04-06 21:15:00|24464.6|24424.6|24464.6|24424.6|24465.2|24425.2|24464.6|24424.6|0
1649280000000|2022-04-06 21:20:00|24465.2|24425.2|24464.6|24424.6|24465.2|24425.2|24464|24424|0
1649280300000|2022-04-06 21:25:00|24465.2|24425.2|24464|24424|24465.9|24425.9|24464|24424|0
1649280600000|2022-04-06 21:30:00|24463.3|24423.3|24458.9|24418.9|24463.3|24423.3|24456.3|24416.3|0
1649280900000|2022-04-06 21:35:00|24459.5|24419.5|24458.9|24418.9|24459.5|24419.5|24458.2|24418.2|0
1649281200000|2022-04-06 21:40:00|24459.5|24419.5|24460.2|24420.2|24460.2|24420.2|24459.5|24419.5|0
1649281500000|2022-04-06 21:45:00|24460.8|24420.8|24463.3|24423.3|24463.3|24423.3|24459.5|24419.5|0
1649281800000|2022-04-06 21:50:00|24460.8|24420.8|24461.4|24421.4|24462.1|24422.1|24460.8|24420.8|0
1649282100000|2022-04-06 21:55:00|24460.8|24420.8|24462.1|24422.1|24462.1|24422.1|24459.5|24419.5|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24481.8|24441.8|24481.8|24441.8|24456.3|24416.3|0
1649282700000|2022-04-06 22:05:00|24483.7|24443.7|24491.3|24451.3|24495.8|24455.8|24479.3|24439.3|0
1649283000000|2022-04-06 22:10:00|24491.4|24451.4|24493.3|24453.3|24495.8|24455.8|24489.4|24449.4|0
1649283300000|2022-04-06 22:15:00|24493.4|24453.4|24487.5|24447.5|24501.5|24461.5|24487.5|24447.5|0
1649283600000|2022-04-06 22:20:00|24487.6|24447.6|24487.5|24447.5|24491.3|24451.3|24485.6|24445.6|0
1649283900000|2022-04-06 22:25:00|24487.6|24447.6|24487.5|24447.5|24489.4|24449.4|24481.8|24441.8|0
1649284200000|2022-04-06 22:30:00|24487.7|24447.7|24503.4|24463.4|24503.4|24463.4|24487.7|24447.7|0
1649284500000|2022-04-06 22:35:00|24503.5|24463.5|24499.6|24459.6|24505.4|24465.4|24497.7|24457.7|0
1649284800000|2022-04-06 22:40:00|24500.3|24460.3|24501.5|24461.5|24503.4|24463.4|24485.6|24445.6|0
1649285100000|2022-04-06 22:45:00|24501.6|24461.6|24495.8|24455.8|24503.4|24463.4|24495.8|24455.8|0
1649285400000|2022-04-06 22:50:00|24494.5|24454.5|24485.6|24445.6|24496.4|24456.4|24479.3|24439.3|0
1649285700000|2022-04-06 22:55:00|24485.5|24445.5|24489.4|24449.4|24493.3|24453.3|24483.7|24443.7|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24474|24434|24495.8|24455.8|24474|24434|0
1649286300000|2022-04-06 23:05:00|24473.9|24433.9|24474|24434|24475.9|24435.9|24468.3|24428.3|0
1649286600000|2022-04-06 23:10:00|24473.9|24433.9|24472.1|24432.1|24478.4|24438.4|24468.3|24428.3|0
1649286900000|2022-04-06 23:15:00|24472.2|24432.2|24474|24434|24477.2|24437.2|24472.1|24432.1|0
1649287200000|2022-04-06 23:20:00|24473.4|24433.4|24478.4|24438.4|24482.3|24442.3|24473.4|24433.4|0
1649287500000|2022-04-06 23:25:00|24475.9|24435.9|24475.9|24435.9|24478.4|24438.4|24472.1|24432.1|0
1649287800000|2022-04-06 23:30:00|24474|24434|24452.3|24412.3|24478.4|24438.4|24446|24406|0
1649288100000|2022-04-06 23:35:00|24450.4|24410.4|24418|24378|24452.3|24412.3|24414.2|24374.2|0
1649288400000|2022-04-06 23:40:00|24419.2|24379.2|24419.2|24379.2|24424.3|24384.3|24412.2|24372.2|0
1649288700000|2022-04-06 23:45:00|24419.3|24379.3|24410.3|24370.3|24422.4|24382.4|24410.3|24370.3|0
1649289000000|2022-04-06 23:50:00|24408.4|24368.4|24393.6|24353.6|24412.2|24372.2|24383.5|24343.5|0
1649289300000|2022-04-06 23:55:00|24392.4|24352.4|24377.7|24337.7|24393.6|24353.6|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24389.4|24349.4|24393.8|24353.8|24353.7|24313.7|0
1649289900000|2022-04-07 00:05:00|24391.9|24351.9|24377.8|24337.8|24393.8|24353.8|24377.8|24337.8|0
1649290200000|2022-04-07 00:10:00|24376.6|24336.6|24375.4|24335.4|24393.8|24353.8|24371.5|24331.5|0
1649290500000|2022-04-07 00:15:00|24382.9|24342.9|24365|24325|24392.9|24352.9|24361|24321|0
1649290800000|2022-04-07 00:20:00|24363.9|24323.9|24368.9|24328.9|24378.9|24338.9|24363|24323|0
1649291100000|2022-04-07 00:25:00|24370.9|24330.9|24382.9|24342.9|24384.9|24344.9|24365|24325|0
1649291400000|2022-04-07 00:30:00|24384.9|24344.9|24372.9|24332.9|24384.9|24344.9|24367|24327|0
1649291700000|2022-04-07 00:35:00|24371.9|24331.9|24365|24325|24372.9|24332.9|24363|24323|0
1649292000000|2022-04-07 00:40:00|24365.9|24325.9|24386.9|24346.9|24390.9|24350.9|24365.9|24325.9|0
1649292300000|2022-04-07 00:45:00|24384.9|24344.9|24372.9|24332.9|24386.9|24346.9|24368.9|24328.9|0
1649292600000|2022-04-07 00:50:00|24376.9|24336.9|24376.9|24336.9|24382.9|24342.9|24370.9|24330.9|0
1649292900000|2022-04-07 00:55:00|24378.9|24338.9|24386.9|24346.9|24386.9|24346.9|24370.9|24330.9|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24376.9|24336.9|24388.9|24348.9|24370.9|24330.9|0
1649293500000|2022-04-07 01:05:00|24377.9|24337.9|24406.9|24366.9|24408.9|24368.9|24376.9|24336.9|0
1649293800000|2022-04-07 01:10:00|24408.9|24368.9|24402.9|24362.9|24412.9|24372.9|24394.9|24354.9|0
1649294100000|2022-04-07 01:15:00|24400.9|24360.9|24404.9|24364.9|24412.9|24372.9|24400.9|24360.9|0
1649294400000|2022-04-07 01:20:00|24406.9|24366.9|24394.9|24354.9|24408.9|24368.9|24392.9|24352.9|0
1649294700000|2022-04-07 01:25:00|24392.9|24352.9|24380.9|24340.9|24392.9|24352.9|24378.9|24338.9|0
1649295000000|2022-04-07 01:30:00|24378.9|24338.9|24392.9|24352.9|24395.9|24355.9|24372.9|24332.9|0
1649295300000|2022-04-07 01:35:00|24390.9|24350.9|24400.9|24360.9|24402.9|24362.9|24390.9|24350.9|0
1649295600000|2022-04-07 01:40:00|24402.9|24362.9|24436.8|24396.8|24436.8|24396.8|24402.9|24362.9|0
1649295900000|2022-04-07 01:45:00|24438.8|24398.8|24432.8|24392.8|24458.8|24418.8|24424.8|24384.8|0
1649296200000|2022-04-07 01:50:00|24431.8|24391.8|24428.8|24388.8|24436.8|24396.8|24422.8|24382.8|0
1649296500000|2022-04-07 01:55:00|24430.8|24390.8|24426.8|24386.8|24438.8|24398.8|24422.8|24382.8|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24414.9|24374.9|24430.8|24390.8|24412.9|24372.9|0
1649297100000|2022-04-07 02:05:00|24412.9|24372.9|24410.9|24370.9|24420.8|24380.8|24408.9|24368.9|0
1649297400000|2022-04-07 02:10:00|24411.8|24371.8|24416.9|24376.9|24420.8|24380.8|24408.9|24368.9|0
1649297700000|2022-04-07 02:15:00|24414.9|24374.9|24412.9|24372.9|24418.9|24378.9|24408.9|24368.9|0
1649298000000|2022-04-07 02:20:00|24411.8|24371.8|24407.9|24367.9|24414.9|24374.9|24405|24365|0
1649298300000|2022-04-07 02:25:00|24409|24369|24409|24369|24415|24375|24409|24369|0
1649298600000|2022-04-07 02:30:00|24411|24371|24413|24373|24426.9|24386.9|24411|24371|0
1649298900000|2022-04-07 02:35:00|24411|24371|24393|24353|24411|24371|24393|24353|0
1649299200000|2022-04-07 02:40:00|24395|24355|24393|24353|24395|24355|24389|24349|0
1649299500000|2022-04-07 02:45:00|24392|24352|24393|24353|24398|24358|24391|24351|0
1649299800000|2022-04-07 02:50:00|24395|24355|24399|24359|24405|24365|24395|24355|0
1649300100000|2022-04-07 02:55:00|24398|24358|24399|24359|24405|24365|24395|24355|0
1649300400000|2022-04-07 03:00:00|24400|24360|24397|24357|24405|24365|24397|24357|0
1649300700000|2022-04-07 03:05:00|24395|24355|24393|24353|24397|24357|24390|24350|0
1649301000000|2022-04-07 03:10:00|24391|24351|24393.4|24353.4|24395.4|24355.4|24389.4|24349.4|0
1649301300000|2022-04-07 03:15:00|24394.4|24354.4|24385.4|24345.4|24394.4|24354.4|24381.4|24341.4|0
1649301600000|2022-04-07 03:20:00|24383.8|24343.8|24383.8|24343.8|24387.8|24347.8|24383.8|24343.8|0
1649301900000|2022-04-07 03:25:00|24381.8|24341.8|24371.8|24331.8|24385.8|24345.8|24367.8|24327.8|0
1649302200000|2022-04-07 03:30:00|24372.7|24332.7|24369.8|24329.8|24375.8|24335.8|24365.8|24325.8|0
1649302500000|2022-04-07 03:35:00|24368.8|24328.8|24363.8|24323.8|24373.8|24333.8|24363.8|24323.8|0
1649302800000|2022-04-07 03:40:00|24361.8|24321.8|24355.8|24315.8|24363.8|24323.8|24355.8|24315.8|0
1649303100000|2022-04-07 03:45:00|24357.8|24317.8|24365.8|24325.8|24367.8|24327.8|24357.8|24317.8|0
1649303400000|2022-04-07 03:50:00|24366.8|24326.8|24354.8|24314.8|24367.8|24327.8|24354.8|24314.8|0
1649303700000|2022-04-07 03:55:00|24355.8|24315.8|24339.2|24299.2|24358.2|24318.2|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24346.3|24306.3|24348.3|24308.3|24334.3|24294.3|0
1649304300000|2022-04-07 04:05:00|24344.3|24304.3|24342.3|24302.3|24350.2|24310.2|24342.3|24302.3|0
1649304600000|2022-04-07 04:10:00|24340.3|24300.3|24336.3|24296.3|24342.3|24302.3|24332.3|24292.3|0
1649304900000|2022-04-07 04:15:00|24391|24351|24394.1|24354.1|24394.1|24354.1|24387.8|24347.8|0
1649305200000|2022-04-07 04:20:00|24394.2|24354.2|24387.7|24347.7|24394.2|24354.2|24387.7|24347.7|0
1649305500000|2022-04-07 04:25:00|24384.6|24344.6|24387.9|24347.9|24387.9|24347.9|24374.9|24334.9|0
1649305800000|2022-04-07 04:30:00|24338.3|24298.3|24350.2|24310.2|24356.2|24316.2|24338.3|24298.3|0
1649306100000|2022-04-07 04:35:00|24351.2|24311.2|24352.2|24312.2|24352.2|24312.2|24346.3|24306.3|0
1649306400000|2022-04-07 04:40:00|24348.3|24308.3|24354.2|24314.2|24354.2|24314.2|24346.3|24306.3|0
1649306700000|2022-04-07 04:45:00|24391.5|24351.5|24394.6|24354.6|24394.7|24354.7|24385.1|24345.1|0
1649307000000|2022-04-07 04:50:00|24394.7|24354.7|24394.4|24354.4|24394.8|24354.8|24388.1|24348.1|0
1649307300000|2022-04-07 04:55:00|24394.3|24354.3|24381.9|24341.9|24394.3|24354.3|24381.7|24341.7|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24340.3|24300.3|24356.2|24316.2|24334.3|24294.3|0
1649307900000|2022-04-07 05:05:00|24339.2|24299.2|24348.3|24308.3|24348.3|24308.3|24328.3|24288.3|0
1649308200000|2022-04-07 05:10:00|24350.2|24310.2|24350.2|24310.2|24355.2|24315.2|24336.3|24296.3|0
1649308500000|2022-04-07 05:15:00|24351.2|24311.2|24336.6|24296.6|24354.2|24314.2|24332.6|24292.6|0
1649308800000|2022-04-07 05:20:00|24337.6|24297.6|24328.6|24288.6|24340.6|24300.6|24326.6|24286.6|0
1649309100000|2022-04-07 05:25:00|24327.6|24287.6|24326.6|24286.6|24328.6|24288.6|24318.6|24278.6|0
1649309400000|2022-04-07 05:30:00|24324.6|24284.6|24334.6|24294.6|24342.6|24302.6|24322.6|24282.6|0
1649309700000|2022-04-07 05:35:00|24335.6|24295.6|24360.6|24320.6|24362.6|24322.6|24332.6|24292.6|0
1649310000000|2022-04-07 05:40:00|24358.6|24318.6|24352.6|24312.6|24368.5|24328.5|24352.6|24312.6|0
1649310300000|2022-04-07 05:45:00|24351.5|24311.5|24384.5|24344.5|24390.5|24350.5|24348.6|24308.6|0
1649310600000|2022-04-07 05:50:00|24382.5|24342.5|24396.5|24356.5|24398.5|24358.5|24376.5|24336.5|0
1649310900000|2022-04-07 05:55:00|24394.5|24354.5|24376.5|24336.5|24402.5|24362.5|24376.5|24336.5|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24387|24372|24404.5|24389.5|24369.5|24341|50
1649311500000|2022-04-07 06:05:00|24384.5|24369.5|24417|24402|24429.5|24414.5|24379.5|24364.5|28
1649311800000|2022-04-07 06:10:00|24414.5|24399.5|24429.5|24414.5|24442|24427|24414.5|24399.5|27
1649312100000|2022-04-07 06:15:00|24432|24417|24447|24432|24459.5|24444.5|24432|24417|36
1649312400000|2022-04-07 06:20:00|24444.5|24429.5|24462|24447|24472|24457|24437|24422|18
1649312700000|2022-04-07 06:25:00|24464.5|24449.5|24522|24507|24532|24517|24462|24447|100
1649313000000|2022-04-07 06:30:00|24519.5|24504.5|24502|24487|24529.5|24514.5|24487|24472|18
1649313300000|2022-04-07 06:35:00|24499.5|24484.5|24524.5|24509.5|24527|24512|24499.5|24484.5|10
1649313600000|2022-04-07 06:40:00|24527|24512|24539.5|24524.5|24544.5|24529.5|24522|24507|38
1649313900000|2022-04-07 06:45:00|24537|24522|24522|24507|24542|24527|24514.5|24499.5|36
1649314200000|2022-04-07 06:50:00|24524.5|24509.5|24537|24522|24542|24527|24522|24507|27
1649314500000|2022-04-07 06:55:00|24534.5|24519.5|24587|24572|24589.5|24574.5|24527|24512|117
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24629.5|24614.5|24637|24622|24569.5|24554.5|455
1649315100000|2022-04-07 07:05:00|24632|24617|24647|24632|24662|24647|24609.5|24594.5|316
1649315400000|2022-04-07 07:10:00|24649.5|24634.5|24709.5|24694.5|24727|24712|24647|24632|382
1649315700000|2022-04-07 07:15:00|24707|24692|24662|24647|24709.5|24694.5|24654.5|24639.5|272
1649316000000|2022-04-07 07:20:00|24659.5|24644.5|24694.5|24679.5|24702|24687|24647|24632|226
1649316300000|2022-04-07 07:25:00|24692|24677|24642|24627|24702|24687|24639.5|24624.5|222
1649316600000|2022-04-07 07:30:00|24639.5|24624.5|24612|24597|24642|24627|24557|24542|364
1649316900000|2022-04-07 07:35:00|24609.5|24594.5|24594.5|24579.5|24624.5|24609.5|24587|24572|151
1649317200000|2022-04-07 07:40:00|24597|24582|24567|24552|24607|24592|24567|24552|122
1649317500000|2022-04-07 07:45:00|24569.5|24554.5|24597|24582|24617|24602|24559.5|24544.5|133
1649317800000|2022-04-07 07:50:00|24594.5|24579.5|24577|24562|24609.5|24594.5|24572|24557|102
1649318100000|2022-04-07 07:55:00|24579.5|24564.5|24522|24507|24582|24567|24507|24492|216
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24474.5|24459.5|24527|24512|24467|24452|242
1649318700000|2022-04-07 08:05:00|24472|24457|24532|24517|24532|24517|24452|24437|202
1649319000000|2022-04-07 08:10:00|24537|24522|24462|24447|24537|24522|24449.5|24434.5|245
1649319300000|2022-04-07 08:15:00|24464.5|24449.5|24477|24462|24484.5|24469.5|24454.5|24439.5|185
1649319600000|2022-04-07 08:20:00|24474.5|24459.5|24487|24472|24532|24517|24474.5|24459.5|236
1649319900000|2022-04-07 08:25:00|24482|24467|24509.5|24494.5|24527|24512|24482|24467|140
1649320200000|2022-04-07 08:30:00|24512|24497|24487|24472|24517|24502|24482|24467|184
1649320500000|2022-04-07 08:35:00|24492|24477|24457|24442|24497|24482|24457|24442|149
1649320800000|2022-04-07 08:40:00|24452|24437|24522|24507|24522|24507|24452|24437|153
1649321100000|2022-04-07 08:45:00|24519.5|24504.5|24552|24537|24552|24537|24519.5|24504.5|143
1649321400000|2022-04-07 08:50:00|24554.5|24539.5|24569.5|24554.5|24572|24557|24547|24532|127
1649321700000|2022-04-07 08:55:00|24567|24552|24622|24607|24624.5|24609.5|24552|24537|163
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24624.5|24609.5|24652|24637|24622|24607|262
1649322300000|2022-04-07 09:05:00|24622|24607|24627|24612|24642|24627|24622|24607|118
1649322600000|2022-04-07 09:10:00|24629.5|24614.5|24629.5|24614.5|24637|24622|24622|24607|130
1649322900000|2022-04-07 09:15:00|24627|24612|24657|24642|24672|24657|24612|24597|161
1649323200000|2022-04-07 09:20:00|24652|24637|24684.5|24669.5|24707|24692|24652|24637|194
1649323500000|2022-04-07 09:25:00|24682|24667|24682|24667|24687|24672|24662|24647|127
1649323800000|2022-04-07 09:30:00|24684.5|24669.5|24692|24677|24702|24687|24677|24662|97
1649324100000|2022-04-07 09:35:00|24697|24682|24717|24702|24722|24707|24687|24672|148
1649324400000|2022-04-07 09:40:00|24719.5|24704.5|24722|24707|24742|24727|24717|24702|184
1649324700000|2022-04-07 09:45:00|24717|24702|24719.5|24704.5|24722|24707|24702|24687|91
1649325000000|2022-04-07 09:50:00|24722|24707|24757|24742|24762|24747|24714.5|24699.5|180
1649325300000|2022-04-07 09:55:00|24752|24737|24742|24727|24757|24742|24732|24717|247
1649325600000|2022-04-07 10:00:00|24737|24722|24762|24747|24777|24762|24737|24722|215
1649325900000|2022-04-07 10:05:00|24759.5|24744.5|24739.5|24724.5|24762|24747|24737|24722|109
1649326200000|2022-04-07 10:10:00|24737|24722|24747|24732|24747|24732|24727|24712|102
1649326500000|2022-04-07 10:15:00|24749.5|24734.5|24742|24727|24757|24742|24734.5|24719.5|75
1649326800000|2022-04-07 10:20:00|24747|24732|24772|24757|24787|24772|24744.5|24729.5|142
1649327100000|2022-04-07 10:25:00|24769.5|24754.5|24782|24767|24782|24767|24759.5|24744.5|63
1649327400000|2022-04-07 10:30:00|24779.5|24764.5|24764.5|24749.5|24782|24767|24762|24747|95
1649327700000|2022-04-07 10:35:00|24762|24747|24772|24757|24792|24777|24762|24747|82
1649328000000|2022-04-07 10:40:00|24767|24752|24742|24727|24772|24757|24742|24727|130
1649328300000|2022-04-07 10:45:00|24744.5|24729.5|24752|24737|24767|24752|24742|24727|96
1649328600000|2022-04-07 10:50:00|24757|24742|24737|24722|24762|24747|24737|24722|96
1649328900000|2022-04-07 10:55:00|24734.5|24719.5|24732|24717|24742|24727|24727|24712|81
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24712|24697|24752|24737|24704.5|24689.5|199
1649329500000|2022-04-07 11:05:00|24714.5|24699.5|24739.5|24724.5|24937|24922|24709.5|24694.5|1814
1649329800000|2022-04-07 11:10:00|24744.5|24729.5|24804.5|24789.5|24832|24817|24732|24717|391
1649330100000|2022-04-07 11:15:00|24802|24787|24794.5|24779.5|24809.5|24794.5|24777|24762|163
1649330400000|2022-04-07 11:20:00|24797|24782|24762|24747|24802|24787|24762|24747|91
1649330700000|2022-04-07 11:25:00|24759.5|24744.5|24727|24712|24767|24752|24722|24707|72
1649331000000|2022-04-07 11:30:00|24729.5|24714.5|24682|24667|24732|24717|24677|24662|182
1649331300000|2022-04-07 11:35:00|24677|24662|24697|24682|24702|24687|24677|24662|113
1649331600000|2022-04-07 11:40:00|24699.5|24684.5|24699.5|24684.5|24717|24702|24682|24667|118
1649331900000|2022-04-07 11:45:00|24702|24687|24697|24682|24707|24692|24682|24667|68
1649332200000|2022-04-07 11:50:00|24694.5|24679.5|24712|24697|24719.5|24704.5|24687|24672|59
1649332500000|2022-04-07 11:55:00|24714.5|24699.5|24727|24712|24727|24712|24702|24687|31
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24699.5|24684.5|24742|24727|24697|24682|85
1649333100000|2022-04-07 12:05:00|24702|24687|24717|24702|24717|24702|24697|24682|89
1649333400000|2022-04-07 12:10:00|24714.5|24699.5|24717|24702|24722|24707|24707|24692|77
1649333700000|2022-04-07 12:15:00|24712|24697|24722|24707|24727|24712|24702|24687|95
1649334000000|2022-04-07 12:20:00|24724.5|24709.5|24722|24707|24737|24722|24717|24702|59
1649334300000|2022-04-07 12:25:00|24724.5|24709.5|24702|24687|24724.5|24709.5|24697|24682|138
1649334600000|2022-04-07 12:30:00|24704.5|24689.5|24717|24702|24717|24702|24682|24667|230
1649334900000|2022-04-07 12:35:00|24719.5|24704.5|24712|24697|24722|24707|24702|24687|68
1649335200000|2022-04-07 12:40:00|24714.5|24699.5|24707|24692|24722|24707|24707|24692|48
1649335500000|2022-04-07 12:45:00|24712|24697|24682|24667|24712|24697|24677|24662|58
1649335800000|2022-04-07 12:50:00|24679.5|24664.5|24604.5|24589.5|24689.5|24674.5|24587|24572|382
1649336100000|2022-04-07 12:55:00|24602|24587|24637|24622|24637|24622|24597|24582|189
1649336400000|2022-04-07 13:00:00|24642|24627|24617|24602|24652|24637|24617|24602|133
1649336700000|2022-04-07 13:05:00|24622|24607|24624|24609|24642|24627|24612|24597|112
1649337000000|2022-04-07 13:10:00|24622.6|24607.6|24603|24588|24625.5|24610.5|24595.5|24580.5|70
1649337300000|2022-04-07 13:15:00|24600.5|24585.5|24628|24613|24630.5|24615.5|24580.5|24565.5|249
1649337600000|2022-04-07 13:20:00|24625.5|24610.5|24623|24608|24630.5|24615.5|24605.5|24590.5|76
1649337900000|2022-04-07 13:25:00|24620.5|24605.5|24635.5|24620.5|24640.5|24625.5|24615.5|24600.5|119
1649338200000|2022-04-07 13:30:00|24633|24618|24655.5|24640.5|24663|24648|24590.5|24575.5|216
1649338500000|2022-04-07 13:35:00|24658|24643|24650.5|24635.5|24673|24658|24640.5|24625.5|159
1649338800000|2022-04-07 13:40:00|24653|24638|24613|24598|24675.5|24660.5|24610.5|24595.5|147
1649339100000|2022-04-07 13:45:00|24610.5|24595.5|24595.5|24580.5|24648|24633|24590.5|24575.5|131
1649339400000|2022-04-07 13:50:00|24593|24578|24615.5|24600.5|24633|24618|24590.5|24575.5|175
1649339700000|2022-04-07 13:55:00|24610.5|24595.5|24590.5|24575.5|24623|24608|24580.5|24565.5|140
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24485.5|24470.5|24590.5|24575.5|24483|24468|369
1649340300000|2022-04-07 14:05:00|24483|24468|24423|24408|24495.5|24480.5|24415.5|24400.5|657
1649340600000|2022-04-07 14:10:00|24421.9|24406.9|24466.9|24451.9|24484.4|24469.4|24414.4|24399.4|251
1649340900000|2022-04-07 14:15:00|24464.4|24449.4|24446.9|24431.9|24464.4|24449.4|24421.9|24406.9|187
1649341200000|2022-04-07 14:20:00|24444.4|24429.4|24429.4|24414.4|24451.9|24436.9|24424.4|24409.4|191
1649341500000|2022-04-07 14:25:00|24431.9|24416.9|24436.9|24421.9|24454.4|24439.4|24414.4|24399.4|193
1649341800000|2022-04-07 14:30:00|24434.4|24419.4|24486.9|24471.9|24504.4|24489.4|24431.9|24416.9|535
1649342100000|2022-04-07 14:35:00|24484.4|24469.4|24441.9|24426.9|24509.4|24494.4|24434.4|24419.4|160
1649342400000|2022-04-07 14:40:00|24439.4|24424.4|24389.4|24374.4|24444.4|24429.4|24389.4|24374.4|561
1649342700000|2022-04-07 14:45:00|24391.9|24376.9|24371.9|24356.9|24404.4|24389.4|24369.4|24354.4|94
1649343000000|2022-04-07 14:50:00|24374.4|24359.4|24379.4|24364.4|24406.9|24391.9|24366.9|24351.9|100
1649343300000|2022-04-07 14:55:00|24374.4|24359.4|24384.4|24369.4|24399.4|24384.4|24374.4|24359.4|70
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24406.9|24391.9|24429.4|24414.4|24379.4|24364.4|221
1649343900000|2022-04-07 15:05:00|24404.4|24389.4|24369.4|24354.4|24409.4|24394.4|24369.4|24354.4|127
1649344200000|2022-04-07 15:10:00|24366.9|24351.9|24361.9|24346.9|24374.4|24359.4|24349.4|24334.4|234
1649344500000|2022-04-07 15:15:00|24364.4|24349.4|24344.4|24329.4|24364.4|24349.4|24334.4|24319.4|215
1649344800000|2022-04-07 15:20:00|24341.9|24326.9|24354.4|24339.4|24369.4|24354.4|24336.9|24321.9|262
1649345100000|2022-04-07 15:25:00|24349.4|24334.4|24309.4|24294.4|24349.4|24334.4|24279.4|24264.4|509
1649345400000|2022-04-07 15:30:00|24316.9|24301.9|24319.4|24304.4|24319.4|24304.4|24246.9|24231.9|682
1649345700000|2022-04-07 15:35:00|24316.9|24301.9|24309.4|24294.4|24334.4|24319.4|24296.9|24281.9|417
1649346000000|2022-04-07 15:40:00|24311.9|24296.9|24286.9|24271.9|24326.9|24311.9|24279.4|24264.4|105
1649346300000|2022-04-07 15:45:00|24284.4|24269.4|24304.4|24289.4|24331.9|24316.9|24284.4|24269.4|81
1649346600000|2022-04-07 15:50:00|24306.9|24286.9|24301.9|24281.9|24321.9|24296.9|24301.9|24281.9|26
1649346900000|2022-04-07 15:55:00|24306.9|24286.9|24331.9|24311.9|24341.9|24316.9|24301.9|24281.9|45
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24336.9|24316.9|24361.9|24336.9|24321.9|24301.9|41
1649347500000|2022-04-07 16:05:00|24341.9|24321.9|24366.9|24341.9|24366.9|24346.9|24341.9|24316.9|34
1649347800000|2022-04-07 16:10:00|24371.9|24346.9|24376.9|24351.9|24381.9|24361.9|24351.9|24331.9|59
1649348100000|2022-04-07 16:15:00|24371.9|24346.9|24386.9|24361.9|24386.9|24366.9|24366.9|24346.9|51
1649348400000|2022-04-07 16:20:00|24381.9|24366.9|24391.9|24366.9|24401.9|24381.9|24376.9|24356.9|69
1649348700000|2022-04-07 16:25:00|24386.9|24361.9|24371.9|24346.9|24391.9|24371.9|24356.9|24336.9|66
1649349000000|2022-04-07 16:30:00|24366.9|24341.9|24366.9|24341.9|24371.9|24351.9|24356.9|24336.9|17
1649349300000|2022-04-07 16:35:00|24361.9|24346.9|24351.9|24326.9|24376.9|24356.9|24346.9|24326.9|16
1649349600000|2022-04-07 16:40:00|24346.9|24331.9|24341.9|24316.9|24361.9|24336.9|24331.9|24311.9|21
1649349900000|2022-04-07 16:45:00|24336.9|24311.9|24306.9|24281.9|24351.9|24326.9|24301.9|24281.9|65
1649350200000|2022-04-07 16:50:00|24311.9|24286.9|24336.9|24311.9|24341.9|24321.9|24311.9|24286.9|14
1649350500000|2022-04-07 16:55:00|24331.9|24316.9|24361.9|24341.9|24361.9|24341.9|24331.9|24306.9|31
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24396.9|24371.9|24396.9|24376.9|24356.9|24336.9|44
1649351100000|2022-04-07 17:05:00|24391.9|24366.9|24391.9|24371.9|24401.9|24376.9|24381.9|24361.9|23
1649351400000|2022-04-07 17:10:00|24396.9|24366.9|24426.9|24406.9|24446.9|24421.9|24391.9|24366.9|60
1649351700000|2022-04-07 17:15:00|24431.9|24401.9|24436.9|24411.9|24446.9|24426.9|24421.9|24401.9|20
1649352000000|2022-04-07 17:20:00|24431.9|24416.9|24441.9|24421.9|24461.9|24441.9|24431.9|24411.9|43
1649352300000|2022-04-07 17:25:00|24446.9|24426.9|24481.9|24456.9|24486.9|24466.9|24446.9|24421.9|79
1649352600000|2022-04-07 17:30:00|24486.9|24461.9|24481.9|24456.9|24501.9|24476.9|24471.9|24451.9|48
1649352900000|2022-04-07 17:35:00|24476.9|24451.9|24466.9|24446.9|24491.9|24466.9|24466.9|24446.9|59
1649353200000|2022-04-07 17:40:00|24471.9|24451.9|24466.9|24446.9|24481.9|24456.9|24461.9|24436.9|22
1649353500000|2022-04-07 17:45:00|24461.9|24441.9|24456.9|24431.9|24481.9|24456.9|24451.9|24426.9|33
1649353800000|2022-04-07 17:50:00|24451.9|24436.9|24461.9|24436.9|24466.9|24446.9|24451.9|24431.9|7
1649354100000|2022-04-07 17:55:00|24456.9|24431.9|24506.9|24481.9|24511.9|24491.9|24451.9|24431.9|28
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24506.9|24486.9|24526.9|24501.9|24501.9|24481.9|55
1649354700000|2022-04-07 18:05:00|24501.9|24481.9|24496.9|24471.9|24506.9|24486.9|24476.9|24456.9|22
1649355000000|2022-04-07 18:10:00|24491.9|24466.9|24481.9|24461.9|24496.9|24476.9|24476.9|24451.9|12
1649355300000|2022-04-07 18:15:00|24486.9|24466.9|24451.9|24431.9|24491.9|24466.9|24451.9|24426.9|31
1649355600000|2022-04-07 18:20:00|24456.9|24436.9|24471.9|24451.9|24471.9|24451.9|24451.9|24436.9|8
1649355900000|2022-04-07 18:25:00|24476.9|24456.9|24481.9|24466.9|24516.9|24496.9|24476.9|24456.9|35
1649356200000|2022-04-07 18:30:00|24484.4|24469.4|24486.9|24471.9|24491.9|24476.9|24474.4|24459.4|12
1649356500000|2022-04-07 18:35:00|24489.4|24474.4|24494.4|24479.4|24496.9|24481.9|24474.4|24459.4|6
1649356800000|2022-04-07 18:40:00|24491.9|24476.9|24499.4|24484.4|24499.4|24484.4|24481.9|24466.9|3
1649357100000|2022-04-07 18:45:00|24496.9|24481.9|24509.4|24494.4|24514.4|24499.4|24486.9|24471.9|30
1649357400000|2022-04-07 18:50:00|24506.9|24491.9|24521.9|24506.9|24524.4|24509.4|24501.9|24486.9|24
1649357700000|2022-04-07 18:55:00|24524.4|24509.4|24551.9|24536.9|24559.4|24544.4|24519.4|24504.4|26
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24571.9|24556.9|24576.9|24561.9|24541.9|24526.9|21
1649358300000|2022-04-07 19:05:00|24569.4|24554.4|24576.9|24561.9|24579.4|24564.4|24556.9|24541.9|29
1649358600000|2022-04-07 19:10:00|24579.4|24564.4|24581.9|24566.9|24586.9|24571.9|24571.9|24556.9|14
1649358900000|2022-04-07 19:15:00|24584.4|24569.4|24579.4|24564.4|24589.4|24574.4|24569.4|24554.4|30
1649359200000|2022-04-07 19:20:00|24576.9|24561.9|24551.9|24536.9|24579.4|24564.4|24541.9|24526.9|32
1649359500000|2022-04-07 19:25:00|24549.4|24534.4|24541.9|24526.9|24554.4|24539.4|24531.9|24516.9|18
1649359800000|2022-04-07 19:30:00|24544.4|24529.4|24571.9|24556.9|24571.9|24556.9|24539.4|24524.4|12
1649360100000|2022-04-07 19:35:00|24569.4|24554.4|24581.9|24566.9|24584.4|24569.4|24559.4|24544.4|15
1649360400000|2022-04-07 19:40:00|24584.4|24569.4|24576.9|24561.9|24594.4|24579.4|24564.4|24549.4|21
1649360700000|2022-04-07 19:45:00|24574.4|24559.4|24571.9|24556.9|24599.4|24584.4|24556.9|24541.9|48
1649361000000|2022-04-07 19:50:00|24569.4|24554.4|24539.4|24524.4|24571.9|24556.9|24539.4|24524.4|28
1649361300000|2022-04-07 19:55:00|24536.9|24521.9|24536.9|24521.9|24561.9|24546.9|24529.4|24514.4|23
1649361600000|2022-04-07 20:00:00|24561|24521|24568.6|24528.6|24586.4|24546.4|24558.4|24518.4|0
1649361900000|2022-04-07 20:05:00|24568.7|24528.7|24574.3|24534.3|24580|24540|24564.1|24524.1|0
1649362200000|2022-04-07 20:10:00|24574.4|24534.4|24578.1|24538.1|24592.1|24552.1|24574.3|24534.3|0
1649362500000|2022-04-07 20:15:00|24578.2|24538.2|24566|24526|24588.3|24548.3|24563.5|24523.5|0
1649362800000|2022-04-07 20:20:00|24564.1|24524.1|24542.4|24502.4|24566|24526|24540.5|24500.5|0
1649363100000|2022-04-07 20:25:00|24542.5|24502.5|24539.3|24499.3|24546.3|24506.3|24530.3|24490.3|0
1649363400000|2022-04-07 20:30:00|24540.5|24500.5|24546.3|24506.3|24548.2|24508.2|24534.2|24494.2|0
1649363700000|2022-04-07 20:35:00|24548.2|24508.2|24556.5|24516.5|24556.5|24516.5|24544.4|24504.4|0
1649364000000|2022-04-07 20:40:00|24558.4|24518.4|24550.1|24510.1|24558.4|24518.4|24548.2|24508.2|0
1649364300000|2022-04-07 20:45:00|24550.2|24510.2|24558.4|24518.4|24558.4|24518.4|24546.3|24506.3|0
1649364600000|2022-04-07 20:50:00|24560.3|24520.3|24572.4|24532.4|24574.3|24534.3|24560.3|24520.3|0
1649364900000|2022-04-07 20:55:00|24572.3|24532.3|24560.3|24520.3|24572.4|24532.4|24555.2|24515.2|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24561.2|24521.2|24563.5|24523.5|24558.4|24518.4|0
1649365500000|2022-04-07 21:05:00|24562.4|24522.4|24558|24518|24563.7|24523.7|24558|24518|0
1649365800000|2022-04-07 21:10:00|24557.4|24517.4|24556.7|24516.7|24557.4|24517.4|24553.5|24513.5|0
1649366100000|2022-04-07 21:15:00|24556.1|24516.1|24551|24511|24556.1|24516.1|24550.3|24510.3|0
1649366400000|2022-04-07 21:20:00|24552.3|24512.3|24552.3|24512.3|24555.4|24515.4|24551|24511|0
1649366700000|2022-04-07 21:25:00|24552.2|24512.2|24551.5|24511.5|24557.8|24517.8|24547.7|24507.7|0
1649367000000|2022-04-07 21:30:00|24551.6|24511.6|24554.7|24514.7|24554.7|24514.7|24551.6|24511.6|0
1649367300000|2022-04-07 21:35:00|24555.9|24515.9|24555.3|24515.3|24557.8|24517.8|24553.4|24513.4|0
1649367600000|2022-04-07 21:40:00|24555.9|24515.9|24557.8|24517.8|24557.8|24517.8|24554|24514|0
1649367900000|2022-04-07 21:45:00|24556.6|24516.6|24557.8|24517.8|24559.7|24519.7|24556.6|24516.6|0
1649368200000|2022-04-07 21:50:00|24557.2|24517.2|24557.2|24517.2|24557.8|24517.8|24556.6|24516.6|0
1649368500000|2022-04-07 21:55:00|24556.6|24516.6|24553.4|24513.4|24559.8|24519.8|24553.4|24513.4|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24571.2|24531.2|24571.2|24531.2|24550.2|24510.2|0
1649369100000|2022-04-07 22:05:00|24569.3|24529.3|24567.4|24527.4|24570|24530|24561|24521|0
1649369400000|2022-04-07 22:10:00|24568|24528|24577.1|24537.1|24581.6|24541.6|24565.5|24525.5|0
1649369700000|2022-04-07 22:15:00|24577.2|24537.2|24571.4|24531.4|24579|24539|24571.4|24531.4|0
1649370000000|2022-04-07 22:20:00|24572|24532|24573.3|24533.3|24577.1|24537.1|24571.4|24531.4|0
1649370300000|2022-04-07 22:25:00|24572|24532|24565.6|24525.6|24572|24532|24564.4|24524.4|0
1649370600000|2022-04-07 22:30:00|24565.7|24525.7|24563.1|24523.1|24569.5|24529.5|24563.1|24523.1|0
1649370900000|2022-04-07 22:35:00|24563.2|24523.2|24565.6|24525.6|24567.6|24527.6|24563.1|24523.1|0
1649371200000|2022-04-07 22:40:00|24565.8|24525.8|24569.5|24529.5|24569.5|24529.5|24565.8|24525.8|0
1649371500000|2022-04-07 22:45:00|24569.3|24529.3|24565.6|24525.6|24569.5|24529.5|24563.1|24523.1|0
1649371800000|2022-04-07 22:50:00|24564.4|24524.4|24559.3|24519.3|24565.6|24525.6|24557.4|24517.4|0
1649372100000|2022-04-07 22:55:00|24558.6|24518.6|24567.6|24527.6|24567.6|24527.6|24558.6|24518.6|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24560|24520|24570.2|24530.2|24558.1|24518.1|0
1649372700000|2022-04-07 23:05:00|24561.2|24521.2|24563.8|24523.8|24566.3|24526.3|24561.2|24521.2|0
1649373000000|2022-04-07 23:10:00|24565.1|24525.1|24586.1|24546.1|24586.7|24546.7|24561.9|24521.9|0
1649373300000|2022-04-07 23:15:00|24586.7|24546.7|24575.9|24535.9|24586.7|24546.7|24575.2|24535.2|0
1649373600000|2022-04-07 23:20:00|24577.2|24537.2|24582.3|24542.3|24584.2|24544.2|24575.9|24535.9|0
1649373900000|2022-04-07 23:25:00|24584.2|24544.2|24589.9|24549.9|24596.3|24556.3|24582.3|24542.3|0
1649374200000|2022-04-07 23:30:00|24591.2|24551.2|24586.1|24546.1|24591.8|24551.8|24582.3|24542.3|0
1649374500000|2022-04-07 23:35:00|24588|24548|24591.8|24551.8|24591.8|24551.8|24584.2|24544.2|0
1649374800000|2022-04-07 23:40:00|24591.2|24551.2|24596.3|24556.3|24602|24562|24589.9|24549.9|0
1649375100000|2022-04-07 23:45:00|24596.7|24556.7|24604.3|24564.3|24604.3|24564.3|24590.3|24550.3|0
1649375400000|2022-04-07 23:50:00|24602.4|24562.4|24613.3|24573.3|24617.1|24577.1|24602.4|24562.4|0
1649375700000|2022-04-07 23:55:00|24615.2|24575.2|24608.8|24568.8|24620.9|24580.9|24608.8|24568.8|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24613.3|24573.3|24615.2|24575.2|24589.1|24549.1|0
1649376300000|2022-04-08 00:05:00|24613.2|24573.2|24608.8|24568.8|24617.1|24577.1|24605|24565|0
1649376600000|2022-04-08 00:10:00|24606.9|24566.9|24601.2|24561.2|24611.4|24571.4|24599.3|24559.3|0
1649376900000|2022-04-08 00:15:00|24603.1|24563.1|24541.1|24501.1|24603.1|24563.1|24534.9|24494.9|0
1649377200000|2022-04-08 00:20:00|24541|24501|24513|24473|24541.3|24501.3|24509.9|24469.9|0
1649377500000|2022-04-08 00:25:00|24509.9|24469.9|24477.9|24437.9|24516.3|24476.3|24477.9|24437.9|0
1649377800000|2022-04-08 00:30:00|24521.5|24481.5|24521.5|24481.5|24533.5|24493.5|24521.5|24481.5|0
1649378100000|2022-04-08 00:35:00|24523.5|24483.5|24533.5|24493.5|24535.5|24495.5|24521.5|24481.5|0
1649378400000|2022-04-08 00:40:00|24531.5|24491.5|24531.5|24491.5|24535.5|24495.5|24529.5|24489.5|0
1649378700000|2022-04-08 00:45:00|24533.5|24493.5|24531.5|24491.5|24539.5|24499.5|24525.5|24485.5|0
1649379000000|2022-04-08 00:50:00|24529.5|24489.5|24537.5|24497.5|24540.5|24500.5|24529.5|24489.5|0
1649379300000|2022-04-08 00:55:00|24535.5|24495.5|24547.5|24507.5|24547.5|24507.5|24529.5|24489.5|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24549.5|24509.5|24553.5|24513.5|24543.5|24503.5|0
1649379900000|2022-04-08 01:05:00|24551.5|24511.5|24543.5|24503.5|24555.5|24515.5|24543.5|24503.5|0
1649380200000|2022-04-08 01:10:00|24545.5|24505.5|24534.5|24494.5|24545.5|24505.5|24533.5|24493.5|0
1649380500000|2022-04-08 01:15:00|24535.5|24495.5|24529.5|24489.5|24541.5|24501.5|24523.5|24483.5|0
1649380800000|2022-04-08 01:20:00|24530.5|24490.5|24521.5|24481.5|24537.5|24497.5|24521.5|24481.5|0
1649381100000|2022-04-08 01:25:00|24522.5|24482.5|24525.5|24485.5|24529.5|24489.5|24521.5|24481.5|0
1649381400000|2022-04-08 01:30:00|24527.5|24487.5|24525.5|24485.5|24529.5|24489.5|24523.5|24483.5|0
1649381700000|2022-04-08 01:35:00|24523.5|24483.5|24527.5|24487.5|24529.5|24489.5|24521.5|24481.5|0
1649382000000|2022-04-08 01:40:00|24528.5|24488.5|24543.5|24503.5|24545.5|24505.5|24527.5|24487.5|0
1649382300000|2022-04-08 01:45:00|24545.5|24505.5|24541.5|24501.5|24545.5|24505.5|24541.5|24501.5|0
1649382600000|2022-04-08 01:50:00|24543.5|24503.5|24522.4|24482.4|24543.5|24503.5|24522.4|24482.4|0
1649382900000|2022-04-08 01:55:00|24523.3|24483.3|24524.2|24484.2|24528.2|24488.2|24522.2|24482.2|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24534.2|24494.2|24536.2|24496.2|24522.2|24482.2|0
1649383500000|2022-04-08 02:05:00|24533.1|24493.1|24529.1|24489.1|24538.2|24498.2|24528.2|24488.2|0
1649383800000|2022-04-08 02:10:00|24530.2|24490.2|24532.2|24492.2|24534.2|24494.2|24524.2|24484.2|0
1649384100000|2022-04-08 02:15:00|24478.9|24438.9|24484.9|24444.9|24491.4|24451.4|24472.4|24432.4|0
1649384400000|2022-04-08 02:20:00|24485|24445|24491.2|24451.2|24491.4|24451.4|24484.9|24444.9|0
1649384700000|2022-04-08 02:25:00|24485.1|24445.1|24497.7|24457.7|24497.7|24457.7|24485|24445|0
1649385000000|2022-04-08 02:30:00|24544.1|24504.1|24552.1|24512.1|24554.1|24514.1|24540.2|24500.2|0
1649385300000|2022-04-08 02:35:00|24550.1|24510.1|24551.1|24511.1|24552.1|24512.1|24547.1|24507.1|0
1649385600000|2022-04-08 02:40:00|24550.1|24510.1|24566.1|24526.1|24566.1|24526.1|24548.1|24508.1|0
1649385900000|2022-04-08 02:45:00|24568.1|24528.1|24574.1|24534.1|24582.1|24542.1|24566.1|24526.1|0
1649386200000|2022-04-08 02:50:00|24576.1|24536.1|24574.1|24534.1|24578.1|24538.1|24572.1|24532.1|0
1649386500000|2022-04-08 02:55:00|24572.1|24532.1|24578.1|24538.1|24580.1|24540.1|24572.1|24532.1|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24564.8|24524.8|24584.8|24544.8|24562.8|24522.8|0
1649387100000|2022-04-08 03:05:00|24562.8|24522.8|24570.8|24530.8|24570.8|24530.8|24560.8|24520.8|0
1649387400000|2022-04-08 03:10:00|24568.8|24528.8|24576.8|24536.8|24582.8|24542.8|24567.7|24527.7|0
1649387700000|2022-04-08 03:15:00|24574.8|24534.8|24574.8|24534.8|24580.8|24540.8|24572.8|24532.8|0
1649388000000|2022-04-08 03:20:00|24573.7|24533.7|24578.8|24538.8|24584.8|24544.8|24572.8|24532.8|0
1649388300000|2022-04-08 03:25:00|24576.8|24536.8|24568.8|24528.8|24576.8|24536.8|24566.8|24526.8|0
1649388600000|2022-04-08 03:30:00|24569.7|24529.7|24556.8|24516.8|24572.8|24532.8|24546.8|24506.8|0
1649388900000|2022-04-08 03:35:00|24558.8|24518.8|24560.8|24520.8|24562.8|24522.8|24556.8|24516.8|0
1649389200000|2022-04-08 03:40:00|24559.7|24519.7|24566.8|24526.8|24568.8|24528.8|24558.8|24518.8|0
1649389500000|2022-04-08 03:45:00|24514.5|24474.5|24511.2|24471.2|24517.6|24477.6|24511.2|24471.2|0
1649389800000|2022-04-08 03:50:00|24511.3|24471.3|24504.6|24464.6|24517.4|24477.4|24498.4|24458.4|0
1649390100000|2022-04-08 03:55:00|24504.7|24464.7|24504.9|24464.9|24504.9|24464.9|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24542.8|24502.8|24558.8|24518.8|24542.8|24502.8|0
1649390700000|2022-04-08 04:05:00|24544.8|24504.8|24542.8|24502.8|24548.8|24508.8|24542.8|24502.8|0
1649391000000|2022-04-08 04:10:00|24543.8|24503.8|24544.8|24504.8|24550.8|24510.8|24543.8|24503.8|0
1649391300000|2022-04-08 04:15:00|24546.8|24506.8|24536.8|24496.8|24546.8|24506.8|24536.8|24496.8|0
1649391600000|2022-04-08 04:20:00|24538.8|24498.8|24538.8|24498.8|24538.8|24498.8|24532.8|24492.8|0
1649391900000|2022-04-08 04:25:00|24536.8|24496.8|24544.8|24504.8|24546.8|24506.8|24536.8|24496.8|0
1649392200000|2022-04-08 04:30:00|24546.8|24506.8|24542.8|24502.8|24546.8|24506.8|24540.8|24500.8|0
1649392500000|2022-04-08 04:35:00|24544.8|24504.8|24548.8|24508.8|24552.8|24512.8|24544.8|24504.8|0
1649392800000|2022-04-08 04:40:00|24550.8|24510.8|24541.8|24501.8|24554.8|24514.8|24540.8|24500.8|0
1649393100000|2022-04-08 04:45:00|24479.7|24439.7|24473.3|24433.3|24479.7|24439.7|24473.3|24433.3|0
1649393400000|2022-04-08 04:50:00|24473.4|24433.4|24457|24417|24473.4|24433.4|24457|24417|0
1649393700000|2022-04-08 04:55:00|24457.1|24417.1|24463.7|24423.7|24469.7|24429.7|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24529.3|24489.3|24543.3|24503.3|24529.3|24489.3|0
1649394300000|2022-04-08 05:05:00|24527.3|24487.3|24533.3|24493.3|24533.3|24493.3|24521.3|24481.3|0
1649394600000|2022-04-08 05:10:00|24532.2|24492.2|24553.2|24513.2|24553.2|24513.2|24527.3|24487.3|0
1649394900000|2022-04-08 05:15:00|24555.2|24515.2|24571.2|24531.2|24573.2|24533.2|24551.2|24511.2|0
1649395200000|2022-04-08 05:20:00|24573.2|24533.2|24571.2|24531.2|24579.2|24539.2|24565.2|24525.2|0
1649395500000|2022-04-08 05:25:00|24569.2|24529.2|24567.2|24527.2|24573.2|24533.2|24561.2|24521.2|0
1649395800000|2022-04-08 05:30:00|24566.2|24526.2|24567.2|24527.2|24569.2|24529.2|24561.2|24521.2|0
1649396100000|2022-04-08 05:35:00|24566.2|24526.2|24563.2|24523.2|24567.2|24527.2|24559.2|24519.2|0
1649396400000|2022-04-08 05:40:00|24561.2|24521.2|24565.2|24525.2|24565.2|24525.2|24557.2|24517.2|0
1649396700000|2022-04-08 05:45:00|24566.2|24526.2|24573.2|24533.2|24575.2|24535.2|24565.2|24525.2|0
1649397000000|2022-04-08 05:50:00|24572.2|24532.2|24585.2|24545.2|24592.1|24552.1|24570.2|24530.2|0
1649397300000|2022-04-08 05:55:00|24583.2|24543.2|24593.2|24553.2|24599.2|24559.2|24583.2|24543.2|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24531.9|24516.9|24591.9|24576.9|24529.4|24493.5|66
1649397900000|2022-04-08 06:05:00|24529.4|24514.4|24571.9|24556.9|24581.9|24566.9|24529.4|24514.4|24
1649398200000|2022-04-08 06:10:00|24569.4|24554.4|24556.9|24541.9|24576.9|24561.9|24554.4|24539.4|14
1649398500000|2022-04-08 06:15:00|24559.4|24544.4|24569.4|24554.4|24584.4|24569.4|24559.4|24544.4|29
1649398800000|2022-04-08 06:20:00|24566.9|24551.9|24644.4|24629.4|24644.4|24629.4|24564.4|24549.4|52
1649399100000|2022-04-08 06:25:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24626.9|24611.9|34
1649399400000|2022-04-08 06:30:00|24639.4|24624.4|24649.4|24634.4|24656.9|24641.9|24631.9|24616.9|26
1649399700000|2022-04-08 06:35:00|24646.9|24631.9|24629.4|24614.4|24661.9|24646.9|24621.9|24606.9|25
1649400000000|2022-04-08 06:40:00|24626.9|24611.9|24629.4|24614.4|24631.9|24616.9|24604.4|24589.4|51
1649400300000|2022-04-08 06:45:00|24626.9|24611.9|24654.4|24639.4|24654.4|24639.4|24621.9|24606.9|36
1649400600000|2022-04-08 06:50:00|24651.9|24636.9|24671.9|24656.9|24674.4|24659.4|24644.4|24629.4|39
1649400900000|2022-04-08 06:55:00|24674.4|24659.4|24659.4|24644.4|24691.9|24676.9|24659.4|24644.4|74
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24694.4|24679.4|24734.4|24719.4|24661.9|24646.9|687
1649401500000|2022-04-08 07:05:00|24696.9|24681.9|24689.4|24674.4|24716.9|24701.9|24664.4|24649.4|404
1649401800000|2022-04-08 07:10:00|24691.9|24676.9|24736.9|24721.9|24749.4|24734.4|24676.9|24661.9|444
1649402100000|2022-04-08 07:15:00|24739.4|24724.4|24701.9|24686.9|24739.4|24724.4|24671.9|24656.9|248
1649402400000|2022-04-08 07:20:00|24704.4|24689.4|24729.4|24714.4|24749.4|24734.4|24694.4|24679.4|214
1649402700000|2022-04-08 07:25:00|24734.4|24719.4|24714.4|24699.4|24739.4|24724.4|24684.4|24669.4|254
1649403000000|2022-04-08 07:30:00|24719.4|24704.4|24724.4|24709.4|24731.9|24716.9|24674.4|24659.4|272
1649403300000|2022-04-08 07:35:00|24726.9|24711.9|24769.4|24754.4|24774.4|24759.4|24724.4|24709.4|330
1649403600000|2022-04-08 07:40:00|24771.9|24756.9|24749.4|24734.4|24779.4|24764.4|24749.4|24734.4|219
1649403900000|2022-04-08 07:45:00|24746.9|24731.9|24735.6|24720.6|24748.1|24733.1|24722.7|24707.7|216
1649404200000|2022-04-08 07:50:00|24738.1|24723.1|24733.1|24718.1|24758.1|24743.1|24728.1|24713.1|258
1649404500000|2022-04-08 07:55:00|24728.1|24713.1|24773.1|24758.1|24775.6|24760.6|24718.1|24703.1|283
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24808.1|24793.1|24808.1|24793.1|24760.6|24745.6|277
1649405100000|2022-04-08 08:05:00|24803.1|24788.1|24798.1|24783.1|24818.1|24803.1|24795.6|24780.6|185
1649405400000|2022-04-08 08:10:00|24800.6|24785.6|24798.1|24783.1|24803.1|24788.1|24780.6|24765.6|149
1649405700000|2022-04-08 08:15:00|24800.6|24785.6|24813.1|24798.1|24815.6|24800.6|24793.1|24778.1|180
1649406000000|2022-04-08 08:20:00|24815.6|24800.6|24825.6|24810.6|24838.1|24823.1|24813.1|24798.1|136
1649406300000|2022-04-08 08:25:00|24823.1|24808.1|24828.1|24813.1|24838.1|24823.1|24823.1|24808.1|111
1649406600000|2022-04-08 08:30:00|24830.6|24815.6|24843.1|24828.1|24858.1|24843.1|24828.1|24813.1|208
1649406900000|2022-04-08 08:35:00|24840.6|24825.6|24838.1|24823.1|24843.1|24828.1|24823.1|24808.1|112
1649407200000|2022-04-08 08:40:00|24833.1|24818.1|24808.1|24793.1|24833.1|24818.1|24808.1|24793.1|138
1649407500000|2022-04-08 08:45:00|24810.6|24795.6|24783.1|24768.1|24813.1|24798.1|24778.1|24763.1|65
1649407800000|2022-04-08 08:50:00|24780.6|24765.6|24743.1|24728.1|24783.1|24768.1|24743.1|24728.1|105
1649408100000|2022-04-08 08:55:00|24738.1|24723.1|24743.1|24728.1|24763.1|24748.1|24720.6|24705.6|150
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24738.1|24723.1|24740.6|24725.6|24703.1|24688.1|189
1649408700000|2022-04-08 09:05:00|24743.1|24728.1|24723.1|24708.1|24743.1|24728.1|24713.1|24698.1|113
1649409000000|2022-04-08 09:10:00|24718.1|24703.1|24713.1|24698.1|24733.1|24718.1|24708.1|24693.1|82
1649409300000|2022-04-08 09:15:00|24715.6|24700.6|24743.1|24728.1|24743.1|24728.1|24713.1|24698.1|74
1649409600000|2022-04-08 09:20:00|24738.1|24723.1|24735.6|24720.6|24748.1|24733.1|24718.1|24703.1|57
1649409900000|2022-04-08 09:25:00|24733.1|24718.1|24743.1|24728.1|24753.1|24738.1|24733.1|24718.1|61
1649410200000|2022-04-08 09:30:00|24745.6|24730.6|24755.6|24740.6|24768.1|24753.1|24743.1|24728.1|79
1649410500000|2022-04-08 09:35:00|24753.1|24738.1|24753.1|24738.1|24755.6|24740.6|24738.1|24723.1|38
1649410800000|2022-04-08 09:40:00|24755.6|24740.6|24733.1|24718.1|24763.1|24748.1|24733.1|24718.1|102
1649411100000|2022-04-08 09:45:00|24735.6|24720.6|24765.6|24750.6|24768.1|24753.1|24735.6|24720.6|52
1649411400000|2022-04-08 09:50:00|24763.1|24748.1|24758.1|24743.1|24763.1|24748.1|24745.6|24730.6|58
1649411700000|2022-04-08 09:55:00|24755.6|24740.6|24763.1|24748.1|24768.1|24753.1|24748.1|24733.1|36
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24758.1|24743.1|24778.1|24763.1|24750.6|24735.6|139
1649412300000|2022-04-08 10:05:00|24763.1|24748.1|24753.1|24738.1|24768.1|24753.1|24750.6|24735.6|51
1649412600000|2022-04-08 10:10:00|24755.6|24740.6|24693.1|24678.1|24763.1|24748.1|24688.1|24673.1|164
1649412900000|2022-04-08 10:15:00|24695.6|24680.6|24685.6|24670.6|24738.1|24723.1|24680.6|24665.6|168
1649413200000|2022-04-08 10:20:00|24688.1|24673.1|24698.1|24683.1|24705.6|24690.6|24680.6|24665.6|57
1649413500000|2022-04-08 10:25:00|24693.1|24678.1|24703.1|24688.1|24713.1|24698.1|24688.1|24673.1|68
1649413800000|2022-04-08 10:30:00|24698.1|24683.1|24693.1|24678.1|24705.6|24690.6|24678.1|24663.1|51
1649414100000|2022-04-08 10:35:00|24690.6|24675.6|24713.1|24698.1|24718.1|24703.1|24683.1|24668.1|44
1649414400000|2022-04-08 10:40:00|24715.6|24700.6|24713.1|24698.1|24728.1|24713.1|24708.1|24693.1|45
1649414700000|2022-04-08 10:45:00|24715.6|24700.6|24728.1|24713.1|24740.6|24725.6|24708.1|24693.1|33
1649415000000|2022-04-08 10:50:00|24730.6|24715.6|24735.6|24720.6|24740.6|24725.6|24728.1|24713.1|61
1649415300000|2022-04-08 10:55:00|24733.1|24718.1|24748.1|24733.1|24753.1|24738.1|24728.1|24713.1|73
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24738.1|24723.1|24748.1|24733.1|24735.6|24720.6|33
1649415900000|2022-04-08 11:05:00|24735.6|24720.6|24753.1|24738.1|24753.1|24738.1|24735.6|24720.6|50
1649416200000|2022-04-08 11:10:00|24758.1|24743.1|24758.1|24743.1|24763.1|24748.1|24748.1|24733.1|66
1649416500000|2022-04-08 11:15:00|24753.1|24738.1|24768.1|24753.1|24768.1|24753.1|24743.1|24728.1|38
1649416800000|2022-04-08 11:20:00|24765.6|24750.6|24765.6|24750.6|24778.1|24763.1|24763.1|24748.1|47
1649417100000|2022-04-08 11:25:00|24768.1|24753.1|24780.6|24765.6|24783.1|24768.1|24768.1|24753.1|38
1649417400000|2022-04-08 11:30:00|24783.1|24768.1|24788.1|24773.1|24803.1|24788.1|24775.6|24760.6|80
1649417700000|2022-04-08 11:35:00|24790.6|24775.6|24795.6|24780.6|24808.1|24793.1|24788.1|24773.1|63
1649418000000|2022-04-08 11:40:00|24790|24775|24795|24780|24802.5|24787.5|24787.5|24772.5|44
1649418300000|2022-04-08 11:45:00|24792.5|24777.5|24787.5|24772.5|24807.5|24792.5|24787.5|24772.5|79
1649418600000|2022-04-08 11:50:00|24785|24770|24787.5|24772.5|24790|24775|24772.5|24757.5|95
1649418900000|2022-04-08 11:55:00|24790|24775|24777.5|24762.5|24790|24775|24765|24750|41
1649419200000|2022-04-08 12:00:00|24780|24765|24787.5|24772.5|24792.5|24777.5|24777.5|24762.5|70
1649419500000|2022-04-08 12:05:00|24792.5|24777.5|24782.5|24767.5|24792.5|24777.5|24777.5|24762.5|69
1649419800000|2022-04-08 12:10:00|24777.5|24762.5|24762.5|24747.5|24777.5|24762.5|24762.5|24747.5|64
1649420100000|2022-04-08 12:15:00|24765|24750|24757.5|24742.5|24777.5|24762.5|24755|24740|57
1649420400000|2022-04-08 12:20:00|24752.5|24737.5|24770|24755|24772.5|24757.5|24752.5|24737.5|52
1649420700000|2022-04-08 12:25:00|24767.5|24752.5|24767.5|24752.5|24782.5|24767.5|24762.5|24747.5|42
1649421000000|2022-04-08 12:30:00|24765|24750|24742.5|24727.5|24772.5|24757.5|24740|24725|87
1649421300000|2022-04-08 12:35:00|24740|24725|24725|24710|24742.5|24727.5|24725|24710|120
1649421600000|2022-04-08 12:40:00|24727.5|24712.5|24722.5|24707.5|24732.5|24717.5|24712.5|24697.5|84
1649421900000|2022-04-08 12:45:00|24720|24705|24722.5|24707.5|24732.5|24717.5|24717.5|24702.5|55
1649422200000|2022-04-08 12:50:00|24717.5|24702.5|24710|24695|24732.5|24717.5|24707.5|24692.5|67
1649422500000|2022-04-08 12:55:00|24712.5|24697.5|24712.5|24697.5|24717.5|24702.5|24702.5|24687.5|93
1649422800000|2022-04-08 13:00:00|24710|24695|24667.5|24652.5|24712.5|24697.5|24662.5|24647.5|128
1649423100000|2022-04-08 13:05:00|24670|24655|24672.5|24657.5|24677.5|24662.5|24647.5|24632.5|147
1649423400000|2022-04-08 13:10:00|24670|24655|24667.5|24652.5|24685|24670|24657.5|24642.5|89
1649423700000|2022-04-08 13:15:00|24665|24650|24687.5|24672.5|24692.5|24677.5|24657.5|24642.5|52
1649424000000|2022-04-08 13:20:00|24685|24670|24670|24655|24687.5|24672.5|24662.5|24647.5|92
1649424300000|2022-04-08 13:25:00|24667.5|24652.5|24667.5|24652.5|24680|24665|24650|24635|103
1649424600000|2022-04-08 13:30:00|24670|24655|24682.5|24667.5|24707.5|24692.5|24670|24655|146
1649424900000|2022-04-08 13:35:00|24680|24665|24662.5|24647.5|24697.5|24682.5|24655|24640|125
1649425200000|2022-04-08 13:40:00|24652.5|24637.5|24657.5|24642.5|24672.5|24657.5|24642.5|24627.5|117
1649425500000|2022-04-08 13:45:00|24662.5|24647.5|24662.5|24647.5|24685|24670|24652.5|24637.5|156
1649425800000|2022-04-08 13:50:00|24660|24645|24655|24640|24677.5|24662.5|24650|24635|120
1649426100000|2022-04-08 13:55:00|24652.5|24637.5|24635|24620|24667.5|24652.5|24635|24620|155
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24692.5|24677.5|24695|24680|24617.5|24602.5|265
1649426700000|2022-04-08 14:05:00|24690|24675|24712.5|24697.5|24717.5|24702.5|24672.5|24657.5|275
1649427000000|2022-04-08 14:10:00|24714.8|24699.8|24669.8|24654.8|24714.8|24699.8|24649.8|24634.8|160
1649427300000|2022-04-08 14:15:00|24664.8|24649.8|24652.3|24637.3|24667.3|24652.3|24639.8|24624.8|136
1649427600000|2022-04-08 14:20:00|24654.8|24639.8|24669.8|24654.8|24684.8|24669.8|24644.8|24629.8|104
1649427900000|2022-04-08 14:25:00|24672.3|24657.3|24694.8|24679.8|24699.8|24684.8|24667.3|24652.3|106
1649428200000|2022-04-08 14:30:00|24697.3|24682.3|24704.8|24689.8|24717.3|24702.3|24684.8|24669.8|147
1649428500000|2022-04-08 14:35:00|24702.3|24687.3|24709.8|24694.8|24719.8|24704.8|24699.8|24684.8|90
1649428800000|2022-04-08 14:40:00|24707.3|24692.3|24689.8|24674.8|24719.8|24704.8|24684.8|24669.8|135
1649429100000|2022-04-08 14:45:00|24687.3|24672.3|24679.8|24664.8|24704.8|24689.8|24674.8|24659.8|152
1649429400000|2022-04-08 14:50:00|24677.3|24662.3|24744.8|24729.8|24749.8|24734.8|24677.3|24662.3|167
1649429700000|2022-04-08 14:55:00|24749.8|24734.8|24784.8|24769.8|24787.3|24772.3|24724.8|24709.8|549
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24794.8|24779.8|24809.8|24794.8|24767.3|24752.3|301
1649430300000|2022-04-08 15:05:00|24792.3|24777.3|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|126
1649430600000|2022-04-08 15:10:00|24789.8|24774.8|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|117
1649430900000|2022-04-08 15:15:00|24797.3|24782.3|24774.8|24759.8|24797.3|24782.3|24772.3|24757.3|175
1649431200000|2022-04-08 15:20:00|24769.8|24754.8|24767.3|24752.3|24784.8|24769.8|24764.8|24749.8|334
1649431500000|2022-04-08 15:25:00|24764.8|24749.8|24777.3|24762.3|24782.3|24767.3|24754.8|24739.8|375
1649431800000|2022-04-08 15:30:00|24779.8|24764.8|24814.8|24799.8|24814.8|24799.8|24769.8|24754.8|639
1649432100000|2022-04-08 15:35:00|24812.3|24797.3|24807.3|24792.3|24824.8|24809.8|24794.8|24779.8|298
1649432400000|2022-04-08 15:40:00|24804.8|24789.8|24807.3|24792.3|24819.8|24804.8|24804.8|24789.8|66
1649432700000|2022-04-08 15:45:00|24804.8|24789.8|24807.3|24792.3|24824.8|24809.8|24799.8|24784.8|55
1649433000000|2022-04-08 15:50:00|24812.3|24787.3|24812.3|24787.3|24827.3|24802.3|24807.3|24787.3|42
1649433300000|2022-04-08 15:55:00|24817.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|21
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24792.3|24822.3|24802.3|24812.3|24787.3|28
1649433900000|2022-04-08 16:05:00|24812.3|24787.3|24802.3|24782.3|24822.3|24797.3|24797.3|24772.3|66
1649434200000|2022-04-08 16:10:00|24807.3|24777.3|24802.3|24782.3|24812.3|24792.3|24787.3|24767.3|21
1649434500000|2022-04-08 16:15:00|24807.3|24787.3|24807.3|24782.3|24812.3|24792.3|24792.3|24772.3|19
1649434800000|2022-04-08 16:20:00|24802.3|24787.3|24812.3|24792.3|24817.3|24797.3|24802.3|24782.3|25
1649435100000|2022-04-08 16:25:00|24817.3|24797.3|24822.3|24802.3|24827.3|24807.3|24812.3|24792.3|25
1649435400000|2022-04-08 16:30:00|24817.3|24797.3|24807.3|24787.3|24822.3|24802.3|24807.3|24782.3|32
1649435700000|2022-04-08 16:35:00|24802.3|24782.3|24802.3|24782.3|24802.3|24787.3|24797.3|24777.3|22
1649436000000|2022-04-08 16:40:00|24807.3|24777.3|24817.3|24797.3|24817.3|24797.3|24807.3|24777.3|29
1649436300000|2022-04-08 16:45:00|24822.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|7
1649436600000|2022-04-08 16:50:00|24817.3|24797.3|24817.3|24792.3|24817.3|24797.3|24797.3|24782.3|28
1649436900000|2022-04-08 16:55:00|24812.3|24797.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|10
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24802.3|24782.3|22
1649437500000|2022-04-08 17:05:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|9
1649437800000|2022-04-08 17:10:00|24822.3|24802.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|9
1649438100000|2022-04-08 17:15:00|24817.3|24787.3|24807.3|24787.3|24817.3|24792.3|24807.3|24787.3|5
1649438400000|2022-04-08 17:20:00|24812.3|24782.3|24807.3|24787.3|24817.3|24792.3|24807.3|24782.3|11
1649438700000|2022-04-08 17:25:00|24802.3|24782.3|24802.3|24782.3|24807.3|24787.3|24797.3|24777.3|16
1649439000000|2022-04-08 17:30:00|24797.3|24777.3|24792.3|24772.3|24802.3|24782.3|24792.3|24772.3|11
1649439300000|2022-04-08 17:35:00|24797.3|24777.3|24797.3|24772.3|24802.3|24782.3|24792.3|24772.3|17
1649439600000|2022-04-08 17:40:00|24792.3|24777.3|24797.3|24777.3|24802.3|24777.3|24787.3|24767.3|11
1649439900000|2022-04-08 17:45:00|24792.3|24772.3|24782.3|24762.3|24792.3|24777.3|24782.3|24757.3|15
1649440200000|2022-04-08 17:50:00|24777.3|24757.3|24782.3|24762.3|24787.3|24767.3|24777.3|24757.3|13
1649440500000|2022-04-08 17:55:00|24777.3|24757.3|24782.3|24757.3|24787.3|24762.3|24777.3|24752.3|7
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24772.3|24747.3|24782.3|24762.3|24762.3|24742.3|23
1649441100000|2022-04-08 18:05:00|24767.3|24752.3|24787.3|24762.3|24787.3|24767.3|24767.3|24747.3|9
1649441400000|2022-04-08 18:10:00|24792.3|24767.3|24792.3|24772.3|24797.3|24772.3|24787.3|24762.3|6
1649441700000|2022-04-08 18:15:00|24787.3|24767.3|24787.3|24767.3|24792.3|24767.3|24782.3|24762.3|1
1649442000000|2022-04-08 18:20:00|24792.3|24772.3|24782.3|24762.3|24802.3|24777.3|24777.3|24757.3|10
1649442300000|2022-04-08 18:25:00|24777.3|24757.3|24754.8|24739.8|24777.3|24762.3|24752.3|24727.3|24
1649442600000|2022-04-08 18:30:00|24749.8|24734.8|24727.3|24712.3|24754.8|24739.8|24727.3|24712.3|28
1649442900000|2022-04-08 18:35:00|24724.8|24709.8|24742.3|24727.3|24749.8|24734.8|24724.8|24709.8|9
1649443200000|2022-04-08 18:40:00|24739.8|24724.8|24744.8|24729.8|24752.3|24737.3|24739.8|24724.8|4
1649443500000|2022-04-08 18:45:00|24747.3|24732.3|24742.3|24727.3|24749.8|24734.8|24734.8|24719.8|61
1649443800000|2022-04-08 18:50:00|24739.8|24724.8|24772.3|24757.3|24772.3|24757.3|24737.3|24722.3|12
1649444100000|2022-04-08 18:55:00|24769.8|24754.8|24757.3|24742.3|24774.8|24759.8|24757.3|24742.3|11
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24754.8|24739.8|24767.3|24752.3|24752.3|24737.3|6
1649444700000|2022-04-08 19:05:00|24759.8|24744.8|24749.8|24734.8|24767.3|24752.3|24744.8|24729.8|5
1649445000000|2022-04-08 19:10:00|24747.3|24732.3|24757.3|24742.3|24782.3|24767.3|24744.8|24729.8|11
1649445300000|2022-04-08 19:15:00|24754.8|24739.8|24764.8|24749.8|24792.3|24777.3|24752.3|24737.3|23
1649445600000|2022-04-08 19:20:00|24762.3|24747.3|24759.8|24744.8|24772.3|24757.3|24752.3|24737.3|8
1649445900000|2022-04-08 19:25:00|24762.3|24747.3|24779.8|24764.8|24779.8|24764.8|24759.8|24744.8|5
1649446200000|2022-04-08 19:30:00|24777.3|24762.3|24769.8|24754.8|24787.3|24772.3|24767.3|24752.3|26
1649446500000|2022-04-08 19:35:00|24767.3|24752.3|24759.8|24744.8|24769.8|24754.8|24752.3|24737.3|29
1649446800000|2022-04-08 19:40:00|24757.3|24742.3|24772.3|24757.3|24772.3|24757.3|24752.3|24737.3|9
1649447100000|2022-04-08 19:45:00|24769.8|24754.8|24724.8|24709.8|24777.3|24762.3|24724.8|24709.8|44
1649447400000|2022-04-08 19:50:00|24727.3|24712.3|24717.3|24702.3|24732.3|24717.3|24704.8|24689.8|64
1649447700000|2022-04-08 19:55:00|24714.8|24699.8|24732.3|24717.3|24734.8|24719.8|24704.8|24689.8|19
1649448000000|2022-04-08 20:00:00|24756|24716|24774.9|24734.9|24801.7|24761.7|24756|24716|0
1649448300000|2022-04-08 20:05:00|24773.6|24733.6|24774.9|24734.9|24778.8|24738.8|24762.7|24722.7|0
1649448600000|2022-04-08 20:10:00|24775|24735|24755.8|24715.8|24776.9|24736.9|24755.8|24715.8|0
1649448900000|2022-04-08 20:15:00|24755.9|24715.9|24748.1|24708.1|24760.3|24720.3|24746.2|24706.2|0
1649449200000|2022-04-08 20:20:00|24748|24708|24764.1|24724.1|24768|24728|24741.7|24701.7|0
1649449500000|2022-04-08 20:25:00|24764.2|24724.2|24757.7|24717.7|24766.1|24726.1|24757.7|24717.7|0
1649449800000|2022-04-08 20:30:00|24757.8|24717.8|24757.7|24717.7|24764.1|24724.1|24753.9|24713.9|0
1649450100000|2022-04-08 20:35:00|24757.8|24717.8|24751.9|24711.9|24762.2|24722.2|24751.9|24711.9|0
1649450400000|2022-04-08 20:40:00|24750|24710|24750.3|24710.3|24755.1|24715.1|24746.2|24706.2|0
1649450700000|2022-04-08 20:45:00|24750.2|24710.2|24749.7|24709.7|24755.4|24715.4|24746|24706|0
1649451000000|2022-04-08 20:50:00|24750.9|24710.9|24735.5|24695.5|24751.6|24711.6|24731.7|24691.7|0
1649451300000|2022-04-08 20:55:00|24735.6|24695.6|24752.2|24712.2|24754.8|24714.8|24735.6|24695.6|0
1649628000000|2022-04-10 22:00:00|24834.3|24794.3|24815.7|24775.7|24858.7|24818.7|24815.7|24775.7|0
1649628300000|2022-04-10 22:05:00|24815.6|24775.6|24783.1|24743.1|24815.7|24775.7|24779.9|24739.9|0
1649628600000|2022-04-10 22:10:00|24784.4|24744.4|24791.5|24751.5|24795.5|24755.5|24783.1|24743.1|0
1649628900000|2022-04-10 22:15:00|24791.4|24751.4|24793.1|24753.1|24800.2|24760.2|24789.5|24749.5|0
1649629200000|2022-04-10 22:20:00|24791.2|24751.2|24779|24739|24791.2|24751.2|24777.1|24737.1|0
1649629500000|2022-04-10 22:25:00|24779.1|24739.1|24779|24739|24783.5|24743.5|24777.1|24737.1|0
1649629800000|2022-04-10 22:30:00|24779.1|24739.1|24794.4|24754.4|24798.3|24758.3|24779.1|24739.1|0
1649630100000|2022-04-10 22:35:00|24795.1|24755.1|24794.4|24754.4|24803.4|24763.4|24789.3|24749.3|0
1649630400000|2022-04-10 22:40:00|24795.1|24755.1|24793.1|24753.1|24799.5|24759.5|24793.1|24753.1|0
1649630700000|2022-04-10 22:45:00|24793.2|24753.2|24801.5|24761.5|24801.5|24761.5|24793.2|24753.2|0
1649631000000|2022-04-10 22:50:00|24801.4|24761.4|24791.2|24751.2|24803.4|24763.4|24791.2|24751.2|0
1649631300000|2022-04-10 22:55:00|24791.3|24751.3|24793.1|24753.1|24800.2|24760.2|24791.2|24751.2|0
1649631600000|2022-04-10 23:00:00|24793.2|24753.2|24791.2|24751.2|24797.6|24757.6|24785.4|24745.4|0
1649631900000|2022-04-10 23:05:00|24792.5|24752.5|24799.5|24759.5|24799.5|24759.5|24785.4|24745.4|0
1649632200000|2022-04-10 23:10:00|24797.6|24757.6|24794.4|24754.4|24799.5|24759.5|24793.1|24753.1|0
1649632500000|2022-04-10 23:15:00|24793.1|24753.1|24789.3|24749.3|24793.1|24753.1|24785.4|24745.4|0
1649632800000|2022-04-10 23:20:00|24789.2|24749.2|24771.3|24731.3|24789.2|24749.2|24766.8|24726.8|0
1649633100000|2022-04-10 23:25:00|24771.2|24731.2|24762.9|24722.9|24771.2|24731.2|24759.1|24719.1|0
1649633400000|2022-04-10 23:30:00|24763|24723|24752|24712|24764.9|24724.9|24750.8|24710.8|0
1649633700000|2022-04-10 23:35:00|24750.8|24710.8|24762.9|24722.9|24771.3|24731.3|24745|24705|0
1649634000000|2022-04-10 23:40:00|24762.8|24722.8|24759.1|24719.1|24766.8|24726.8|24755.2|24715.2|0
1649634300000|2022-04-10 23:45:00|24759.2|24719.2|24755.2|24715.2|24762.9|24722.9|24752.7|24712.7|0
1649634600000|2022-04-10 23:50:00|24752.7|24712.7|24738.6|24698.6|24752.7|24712.7|24736.6|24696.6|0
1649634900000|2022-04-10 23:55:00|24738.5|24698.5|24708.4|24668.4|24738.6|24698.6|24708.4|24668.4|0
1649635200000|2022-04-11 00:00:00|24708.2|24668.2|24672.3|24632.3|24708.2|24668.2|24667.8|24627.8|0
1649635500000|2022-04-11 00:05:00|24672.9|24632.9|24644|24604|24686.4|24646.4|24631.8|24591.8|0
1649635800000|2022-04-11 00:10:00|24643.9|24603.9|24704.9|24664.9|24708.8|24668.8|24642.1|24602.1|0
1649636100000|2022-04-11 00:15:00|24705|24665|24668.2|24628.2|24713.2|24673.2|24658.5|24618.5|0
1649636400000|2022-04-11 00:20:00|24674.4|24634.4|24682.3|24642.3|24686.9|24646.9|24661.8|24621.8|0
1649636700000|2022-04-11 00:25:00|24682.2|24642.2|24707.6|24667.6|24713.9|24673.9|24682.2|24642.2|0
1649637000000|2022-04-11 00:30:00|24707.7|24667.7|24732.8|24692.8|24733|24693|24707.6|24667.6|0
1649637300000|2022-04-11 00:35:00|24732.9|24692.9|24745.4|24705.4|24745.4|24705.4|24732.7|24692.7|0
1649637600000|2022-04-11 00:40:00|24751.6|24711.6|24745.6|24705.6|24758.4|24718.4|24739.4|24699.4|0
1649637900000|2022-04-11 00:45:00|24745.7|24705.7|24751.9|24711.9|24758.3|24718.3|24739.4|24699.4|0
1649638200000|2022-04-11 00:50:00|24755|24715|24768.1|24728.1|24777.5|24737.5|24751.9|24711.9|0
1649638500000|2022-04-11 00:55:00|24768|24728|24771.1|24731.1|24777.3|24737.3|24764.6|24724.6|0
1649638800000|2022-04-11 01:00:00|24771|24731|24765|24725|24777.4|24737.4|24764.8|24724.8|0
1649639100000|2022-04-11 01:05:00|24765.1|24725.1|24777.7|24737.7|24777.8|24737.8|24765.1|24725.1|0
1649639400000|2022-04-11 01:10:00|24777.6|24737.6|24777.8|24737.8|24784|24744|24771.3|24731.3|0
1649639700000|2022-04-11 01:15:00|24777.7|24737.7|24758.7|24718.7|24777.8|24737.8|24752.4|24712.4|0
1649640000000|2022-04-11 01:20:00|24758.8|24718.8|24764.9|24724.9|24771.3|24731.3|24758.5|24718.5|0
1649640300000|2022-04-11 01:25:00|24765|24725|24745.8|24705.8|24765|24725|24745.8|24705.8|0
1649640600000|2022-04-11 01:30:00|24745.7|24705.7|24707.9|24667.9|24745.9|24705.9|24701.3|24661.3|0
1649640900000|2022-04-11 01:35:00|24707.8|24667.8|24701|24661|24707.8|24667.8|24694.9|24654.9|0
1649641200000|2022-04-11 01:40:00|24700.9|24660.9|24688.6|24648.6|24701|24661|24675.8|24635.8|0
1649641500000|2022-04-11 01:45:00|24688.5|24648.5|24662.3|24622.3|24688.6|24648.6|24649.9|24609.9|0
1649641800000|2022-04-11 01:50:00|24656.1|24616.1|24643.4|24603.4|24662.6|24622.6|24637|24597|0
1649642100000|2022-04-11 01:55:00|24643.3|24603.3|24655.9|24615.9|24655.9|24615.9|24624.3|24584.3|0
1649642400000|2022-04-11 02:00:00|24655.8|24615.8|24643.1|24603.1|24662.4|24622.4|24640|24600|0
1649642700000|2022-04-11 02:05:00|24643|24603|24649.5|24609.5|24662.2|24622.2|24636.7|24596.7|0
1649643000000|2022-04-11 02:10:00|24668.9|24628.9|24682|24642|24688.5|24648.5|24656.2|24616.2|0
1649643300000|2022-04-11 02:15:00|24681.9|24641.9|24646.2|24606.2|24691.5|24651.5|24639.8|24599.8|0
1649643600000|2022-04-11 02:20:00|24646.1|24606.1|24652.4|24612.4|24658.9|24618.9|24639.8|24599.8|0
1649643900000|2022-04-11 02:25:00|24652.5|24612.5|24671.4|24631.4|24677.7|24637.7|24652.3|24612.3|0
1649644200000|2022-04-11 02:30:00|24671.3|24631.3|24659|24619|24677.7|24637.7|24658.9|24618.9|0
1649644500000|2022-04-11 02:35:00|24665.2|24625.2|24678.1|24638.1|24678.1|24638.1|24658.9|24618.9|0
1649644800000|2022-04-11 02:40:00|24678|24638|24678.1|24638.1|24678.1|24638.1|24665.3|24625.3|0
1649645100000|2022-04-11 02:45:00|24678.2|24638.2|24659.2|24619.2|24678.2|24638.2|24659.2|24619.2|0
1649645400000|2022-04-11 02:50:00|24659.3|24619.3|24659.2|24619.2|24659.5|24619.5|24646.6|24606.6|0
1649645700000|2022-04-11 02:55:00|24659.3|24619.3|24646.5|24606.5|24659.3|24619.3|24643.3|24603.3|0
1649646000000|2022-04-11 03:00:00|24646.4|24606.4|24678|24638|24681.1|24641.1|24646.4|24606.4|0
1649646300000|2022-04-11 03:05:00|24678.1|24638.1|24684.2|24644.2|24690.8|24650.8|24678|24638|0
1649646600000|2022-04-11 03:10:00|24684|24644|24664.9|24624.9|24684|24644|24664.9|24624.9|0
1649646900000|2022-04-11 03:15:00|24658.7|24618.7|24665.1|24625.1|24665.1|24625.1|24652.4|24612.4|0
1649647200000|2022-04-11 03:20:00|24671.3|24631.3|24671.3|24631.3|24677.6|24637.6|24664.9|24624.9|0
1649647500000|2022-04-11 03:25:00|24671.4|24631.4|24645.8|24605.8|24671.4|24631.4|24639.4|24599.4|0
1649647800000|2022-04-11 03:30:00|24645.7|24605.7|24632.6|24592.6|24652.1|24612.1|24613.7|24573.7|0
1649648100000|2022-04-11 03:35:00|24632.7|24592.7|24645.1|24605.1|24645.1|24605.1|24632.7|24592.7|0
1649648400000|2022-04-11 03:40:00|24645|24605|24632.3|24592.3|24645.2|24605.2|24632.3|24592.3|0
1649648700000|2022-04-11 03:45:00|24632.4|24592.4|24639|24599|24645.3|24605.3|24619.7|24579.7|0
1649649000000|2022-04-11 03:50:00|24639.1|24599.1|24645.5|24605.5|24645.6|24605.6|24635.8|24595.8|0
1649649300000|2022-04-11 03:55:00|24651.7|24611.7|24652.3|24612.3|24664.8|24624.8|24651.7|24611.7|0
1649649600000|2022-04-11 04:00:00|24652.4|24612.4|24658.8|24618.8|24665|24625|24652.3|24612.3|0
1649649900000|2022-04-11 04:05:00|24658.9|24618.9|24671.6|24631.6|24677.8|24637.8|24655.7|24615.7|0
1649650200000|2022-04-11 04:10:00|24671.5|24631.5|24671.3|24631.3|24671.6|24631.6|24665.1|24625.1|0
1649650500000|2022-04-11 04:15:00|24671.2|24631.2|24671.3|24631.3|24677.7|24637.7|24671.2|24631.2|0
1649650800000|2022-04-11 04:20:00|24671.4|24631.4|24671.4|24631.4|24677.8|24637.8|24671.3|24631.3|0
1649651100000|2022-04-11 04:25:00|24671.3|24631.3|24670.8|24630.8|24671.3|24631.3|24664.4|24624.4|0
1649651400000|2022-04-11 04:30:00|24667.7|24627.7|24645.5|24605.5|24667.7|24627.7|24645.4|24605.4|0
1649651700000|2022-04-11 04:35:00|24645.4|24605.4|24645.8|24605.8|24651.9|24611.9|24645.4|24605.4|0
1649652000000|2022-04-11 04:40:00|24645.7|24605.7|24646|24606|24652.3|24612.3|24645.7|24605.7|0
1649652300000|2022-04-11 04:45:00|24646.1|24606.1|24646.1|24606.1|24646.1|24606.1|24639.7|24599.7|0
1649652600000|2022-04-11 04:50:00|24646|24606|24633.5|24593.5|24646.1|24606.1|24633.5|24593.5|0
1649652900000|2022-04-11 04:55:00|24633.6|24593.6|24620.4|24580.4|24633.6|24593.6|24620.4|24580.4|0
1649653200000|2022-04-11 05:00:00|24620.5|24580.5|24659.2|24619.2|24659.2|24619.2|24620.4|24580.4|0
1649653500000|2022-04-11 05:05:00|24659.3|24619.3|24684.7|24644.7|24691.1|24651.1|24659.3|24619.3|0
1649653800000|2022-04-11 05:10:00|24684.8|24644.8|24671.8|24631.8|24688|24648|24665.7|24625.7|0
1649654100000|2022-04-11 05:15:00|24671.9|24631.9|24678.4|24638.4|24678.4|24638.4|24671.8|24631.8|0
1649654400000|2022-04-11 05:20:00|24678.6|24638.6|24634.3|24594.3|24691.2|24651.2|24634.3|24594.3|0
1649654700000|2022-04-11 05:25:00|24634.2|24594.2|24639.5|24599.5|24641|24601|24630.9|24590.9|0
1649655000000|2022-04-11 05:30:00|24645.7|24605.7|24629.9|24589.9|24655.3|24615.3|24629.8|24589.8|0
1649655300000|2022-04-11 05:35:00|24630|24590|24661.8|24621.8|24661.8|24621.8|24629.8|24589.8|0
1649655600000|2022-04-11 05:40:00|24661.7|24621.7|24661.6|24621.6|24674.4|24634.4|24655.4|24615.4|0
1649655900000|2022-04-11 05:45:00|24667.8|24627.8|24648.7|24608.7|24667.8|24627.8|24645.4|24605.4|0
1649656200000|2022-04-11 05:50:00|24648.8|24608.8|24699.3|24659.3|24699.3|24659.3|24648.8|24608.8|0
1649656500000|2022-04-11 05:55:00|24693.1|24653.1|24718.5|24678.5|24718.5|24678.5|24686.6|24646.6|0
1649656800000|2022-04-11 06:00:00|24718.6|24678.6|24732.3|24717.3|24732.3|24717.3|24698.7|24658.7|63
1649657100000|2022-04-11 06:05:00|24734.8|24719.8|24694.8|24679.8|24734.8|24719.8|24689.8|24674.8|33
1649657400000|2022-04-11 06:10:00|24692.3|24677.3|24709.8|24694.8|24719.8|24704.8|24682.3|24667.3|33
1649657700000|2022-04-11 06:15:00|24707.3|24692.3|24747.3|24732.3|24747.3|24732.3|24707.3|24692.3|39
1649658000000|2022-04-11 06:20:00|24744.8|24729.8|24764.8|24749.8|24764.8|24749.8|24732.3|24717.3|41
1649658300000|2022-04-11 06:25:00|24767.3|24752.3|24757.3|24742.3|24777.3|24762.3|24727.3|24712.3|83
1649658600000|2022-04-11 06:30:00|24754.8|24739.8|24742.3|24727.3|24757.3|24742.3|24739.8|24724.8|37
1649658900000|2022-04-11 06:35:00|24739.8|24724.8|24724.8|24709.8|24742.3|24727.3|24714.8|24699.8|57
1649659200000|2022-04-11 06:40:00|24719.8|24704.8|24732.3|24717.3|24739.8|24724.8|24712.3|24697.3|41
1649659500000|2022-04-11 06:45:00|24729.8|24714.8|24724.8|24709.8|24737.3|24722.3|24719.8|24704.8|27
1649659800000|2022-04-11 06:50:00|24727.3|24712.3|24712.3|24697.3|24727.3|24712.3|24694.8|24679.8|39
1649660100000|2022-04-11 06:55:00|24714.8|24699.8|24717.3|24702.3|24719.8|24704.8|24697.3|24682.3|79
1649660400000|2022-04-11 07:00:00|24712.3|24697.3|24794.8|24779.8|24814.8|24799.8|24692.3|24677.3|622
1649660700000|2022-04-11 07:05:00|24799.8|24784.8|24682.3|24667.3|24814.8|24799.8|24674.8|24659.8|460
1649661000000|2022-04-11 07:10:00|24679.8|24664.8|24634.8|24619.8|24699.8|24684.8|24604.8|24589.8|505
1649661300000|2022-04-11 07:15:00|24632.3|24617.3|24709.8|24694.8|24727.3|24712.3|24609.8|24594.8|331
1649661600000|2022-04-11 07:20:00|24707.3|24692.3|24774.8|24759.8|24779.8|24764.8|24679.8|24664.8|310
1649661900000|2022-04-11 07:25:00|24772.3|24757.3|24942.3|24927.3|24944.8|24929.8|24759.8|24744.8|636
1649662200000|2022-04-11 07:30:00|24939.8|24924.8|24874.8|24859.8|24939.8|24924.8|24847.3|24832.3|561
1649662500000|2022-04-11 07:35:00|24879.8|24864.8|24912.3|24897.3|24914.8|24899.8|24864.8|24849.8|195
1649662800000|2022-04-11 07:40:00|24918.1|24903.1|24938.1|24923.1|24960.6|24945.6|24915.6|24900.6|183
1649663100000|2022-04-11 07:45:00|24940.6|24925.6|24958.1|24943.1|24990.6|24975.6|24915.6|24900.6|219
1649663400000|2022-04-11 07:50:00|24955.6|24940.6|24918.1|24903.1|24955.6|24940.6|24905.6|24890.6|163
1649663700000|2022-04-11 07:55:00|24920.6|24905.6|24880.6|24865.6|24925.6|24910.6|24875.6|24860.6|103
1649664000000|2022-04-11 08:00:00|24885.6|24870.6|24830.6|24815.6|24910.6|24895.6|24830.6|24815.6|183
1649664300000|2022-04-11 08:05:00|24833.1|24818.1|24820.6|24805.6|24845.6|24830.6|24810.6|24795.6|164
1649664600000|2022-04-11 08:10:00|24818.1|24803.1|24783.1|24768.1|24830.6|24815.6|24780.6|24765.6|203
1649664900000|2022-04-11 08:15:00|24785.6|24770.6|24710.6|24695.6|24793.1|24778.1|24705.6|24690.6|239
1649665200000|2022-04-11 08:20:00|24708.1|24693.1|24718.1|24703.1|24725.6|24710.6|24693.1|24678.1|188
1649665500000|2022-04-11 08:25:00|24720.6|24705.6|24690.6|24675.6|24720.6|24705.6|24680.6|24665.6|159
1649665800000|2022-04-11 08:30:00|24685.6|24670.6|24700.6|24685.6|24713.1|24698.1|24665.6|24650.6|167
1649666100000|2022-04-11 08:35:00|24698.1|24683.1|24735.6|24720.6|24735.6|24720.6|24685.6|24670.6|141
1649666400000|2022-04-11 08:40:00|24738.1|24723.1|24720.6|24705.6|24740.6|24725.6|24705.6|24690.6|101
1649666700000|2022-04-11 08:45:00|24723.1|24708.1|24750.6|24735.6|24753.1|24738.1|24718.1|24703.1|54
1649667000000|2022-04-11 08:50:00|24748.1|24733.1|24755.6|24740.6|24760.6|24745.6|24718.1|24703.1|81
1649667300000|2022-04-11 08:55:00|24753.1|24738.1|24750.6|24735.6|24775.6|24760.6|24738.1|24723.1|84
1649667600000|2022-04-11 09:00:00|24753.1|24738.1|24770.6|24755.6|24773.1|24758.1|24740.6|24725.6|80
1649667900000|2022-04-11 09:05:00|24768.1|24753.1|24740.6|24725.6|24773.1|24758.1|24725.6|24710.6|64
1649668200000|2022-04-11 09:10:00|24738.1|24723.1|24718.1|24703.1|24760.6|24745.6|24710.6|24695.6|58
1649668500000|2022-04-11 09:15:00|24715.6|24700.6|24738.1|24723.1|24738.1|24723.1|24705.6|24690.6|52
1649668800000|2022-04-11 09:20:00|24735.6|24720.6|24755.6|24740.6|24755.6|24740.6|24728.1|24713.1|59
1649669100000|2022-04-11 09:25:00|24753.1|24738.1|24760.6|24745.6|24773.1|24758.1|24745.6|24730.6|38
1649669400000|2022-04-11 09:30:00|24758.1|24743.1|24733.1|24718.1|24758.1|24743.1|24720.6|24705.6|45
1649669700000|2022-04-11 09:35:00|24730.6|24715.6|24745.6|24730.6|24745.6|24730.6|24718.1|24703.1|26
1649670000000|2022-04-11 09:40:00|24743.1|24728.1|24768.1|24753.1|24768.1|24753.1|24730.6|24715.6|41
1649670300000|2022-04-11 09:45:00|24770.6|24755.6|24760.6|24745.6|24840.6|24825.6|24758.1|24743.1|316
1649670600000|2022-04-11 09:50:00|24763.1|24748.1|24793.1|24778.1|24795.6|24780.6|24750.6|24735.6|99
1649670900000|2022-04-11 09:55:00|24795.6|24780.6|24795.6|24780.6|24808.1|24793.1|24773.1|24758.1|56
1649671200000|2022-04-11 10:00:00|24793.1|24778.1|24845.6|24830.6|24855.6|24840.6|24790.6|24775.6|178
1649671500000|2022-04-11 10:05:00|24843.1|24828.1|24820.6|24805.6|24845.6|24830.6|24810.6|24795.6|84
1649671800000|2022-04-11 10:10:00|24825.6|24810.6|24830.6|24815.6|24835.6|24820.6|24805.6|24790.6|128
1649672100000|2022-04-11 10:15:00|24828.1|24813.1|24833.1|24818.1|24850.6|24835.6|24818.1|24803.1|99
1649672400000|2022-04-11 10:20:00|24830.6|24815.6|24828.1|24813.1|24830.6|24815.6|24813.1|24798.1|29
1649672700000|2022-04-11 10:25:00|24830.6|24815.6|24835.6|24820.6|24840.6|24825.6|24820.6|24805.6|50
1649673000000|2022-04-11 10:30:00|24830.6|24815.6|24815.6|24800.6|24850.6|24835.6|24805.6|24790.6|67
1649673300000|2022-04-11 10:35:00|24813.1|24798.1|24830.6|24815.6|24840.6|24825.6|24813.1|24798.1|72
1649673600000|2022-04-11 10:40:00|24835.6|24820.6|24813.1|24798.1|24840.6|24825.6|24810.6|24795.6|51
1649673900000|2022-04-11 10:45:00|24810.6|24795.6|24845.6|24830.6|24848.1|24833.1|24810.6|24795.6|83
1649674200000|2022-04-11 10:50:00|24840.6|24825.6|24830.6|24815.6|24850.6|24835.6|24828.1|24813.1|28
1649674500000|2022-04-11 10:55:00|24833.1|24818.1|24855.6|24840.6|24855.6|24840.6|24830.6|24815.6|32
1649674800000|2022-04-11 11:00:00|24853.1|24838.1|24883.1|24868.1|24885.6|24870.6|24850.6|24835.6|117
1649675100000|2022-04-11 11:05:00|24885.6|24870.6|24875.6|24860.6|24890.6|24875.6|24865.6|24850.6|52
1649675400000|2022-04-11 11:10:00|24878.1|24863.1|24858.1|24843.1|24885.6|24870.6|24850.6|24835.6|58
1649675700000|2022-04-11 11:15:00|24855.6|24840.6|24820.6|24805.6|24855.6|24840.6|24808.1|24793.1|86
1649676000000|2022-04-11 11:20:00|24818.1|24803.1|24840.6|24825.6|24845.6|24830.6|24818.1|24803.1|48
1649676300000|2022-04-11 11:25:00|24843.1|24828.1|24843.1|24828.1|24845.6|24830.6|24828.1|24813.1|37
1649676600000|2022-04-11 11:30:00|24840.6|24825.6|24830.6|24815.6|24843.1|24828.1|24825.6|24810.6|530
1649676900000|2022-04-11 11:35:00|24833.1|24818.1|24810.6|24795.6|24835.6|24820.6|24810.6|24795.6|83
1649677200000|2022-04-11 11:40:00|24811.8|24796.8|24786.8|24771.8|24816.8|24801.8|24781.8|24766.8|99
1649677500000|2022-04-11 11:45:00|24789.3|24774.3|24784.3|24769.3|24794.3|24779.3|24779.3|24764.3|24
1649677800000|2022-04-11 11:50:00|24786.8|24771.8|24786.8|24771.8|24791.8|24776.8|24771.8|24756.8|87
1649678100000|2022-04-11 11:55:00|24784.3|24769.3|24769.3|24754.3|24796.8|24781.8|24766.8|24751.8|34
1649678400000|2022-04-11 12:00:00|24771.8|24756.8|24766.8|24751.8|24786.8|24771.8|24756.8|24741.8|87
1649678700000|2022-04-11 12:05:00|24761.8|24746.8|24731.8|24716.8|24766.8|24751.8|24726.8|24711.8|124
1649679000000|2022-04-11 12:10:00|24734.3|24719.3|24749.3|24734.3|24751.8|24736.8|24731.8|24716.8|166
1649679300000|2022-04-11 12:15:00|24746.8|24731.8|24736.8|24721.8|24751.8|24736.8|24726.8|24711.8|59
1649679600000|2022-04-11 12:20:00|24734.3|24719.3|24706.8|24691.8|24736.8|24721.8|24701.8|24686.8|138
1649679900000|2022-04-11 12:25:00|24704.3|24689.3|24704.3|24689.3|24721.8|24706.8|24701.8|24686.8|36
1649680200000|2022-04-11 12:30:00|24706.8|24691.8|24706.8|24691.8|24719.3|24704.3|24701.8|24686.8|30
1649680500000|2022-04-11 12:35:00|24704.3|24689.3|24706.8|24691.8|24716.8|24701.8|24701.8|24686.8|38
1649680800000|2022-04-11 12:40:00|24701.8|24686.8|24706.8|24691.8|24706.8|24691.8|24689.3|24674.3|106
1649681100000|2022-04-11 12:45:00|24711.8|24696.8|24731.8|24716.8|24736.8|24721.8|24701.8|24686.8|37
1649681400000|2022-04-11 12:50:00|24729.3|24714.3|24711.8|24696.8|24736.8|24721.8|24709.3|24694.3|36
1649681700000|2022-04-11 12:55:00|24716.8|24701.8|24694.3|24679.3|24721.8|24706.8|24691.8|24676.8|46
1649682000000|2022-04-11 13:00:00|24691.8|24676.8|24731.8|24716.8|24731.8|24716.8|24689.3|24674.3|35
1649682300000|2022-04-11 13:05:00|24726.8|24711.8|24716.8|24701.8|24731.8|24716.8|24711.8|24696.8|22
1649682600000|2022-04-11 13:10:00|24719.3|24704.3|24739.3|24724.3|24739.3|24724.3|24711.8|24696.8|38
1649682900000|2022-04-11 13:15:00|24736.8|24721.8|24746.8|24731.8|24761.8|24746.8|24736.8|24721.8|62
1649683200000|2022-04-11 13:20:00|24744.3|24729.3|24751.8|24736.8|24751.8|24736.8|24736.8|24721.8|22
1649683500000|2022-04-11 13:25:00|24749.3|24734.3|24741.8|24726.8|24766.8|24751.8|24736.8|24721.8|60
1649683800000|2022-04-11 13:30:00|24746.8|24731.8|24746.8|24731.8|24796.8|24781.8|24709.3|24694.3|267
1649684100000|2022-04-11 13:35:00|24749.3|24734.3|24701.8|24686.8|24781.8|24766.8|24681.8|24666.8|368
1649684400000|2022-04-11 13:40:00|24699.3|24684.3|24741.8|24726.8|24751.8|24736.8|24686.8|24671.8|200
1649684700000|2022-04-11 13:45:00|24739.3|24724.3|24771.8|24756.8|24786.8|24771.8|24721.8|24706.8|112
1649685000000|2022-04-11 13:50:00|24774.3|24759.3|24801.8|24786.8|24806.8|24791.8|24761.8|24746.8|204
1649685300000|2022-04-11 13:55:00|24804.3|24789.3|24831.8|24816.8|24841.8|24826.8|24786.8|24771.8|138
1649685600000|2022-04-11 14:00:00|24829.3|24814.3|24801.8|24786.8|24834.3|24819.3|24794.3|24779.3|118
1649685900000|2022-04-11 14:05:00|24799.3|24784.3|24826.8|24811.8|24856.8|24841.8|24786.8|24771.8|212
1649686200000|2022-04-11 14:10:00|24824.5|24809.5|24812|24797|24844.5|24829.5|24799.5|24784.5|77
1649686500000|2022-04-11 14:15:00|24809.5|24794.5|24789.5|24774.5|24834.5|24819.5|24774.5|24759.5|101
1649686800000|2022-04-11 14:20:00|24784.5|24769.5|24794.5|24779.5|24824.5|24809.5|24784.5|24769.5|90
1649687100000|2022-04-11 14:25:00|24799.5|24784.5|24769.5|24754.5|24799.5|24784.5|24747|24732|132
1649687400000|2022-04-11 14:30:00|24767|24752|24779.5|24764.5|24789.5|24774.5|24754.5|24739.5|199
1649687700000|2022-04-11 14:35:00|24777|24762|24754.5|24739.5|24789.5|24774.5|24744.5|24729.5|99
1649688000000|2022-04-11 14:40:00|24752|24737|24754.5|24739.5|24769.5|24754.5|24747|24732|193
1649688300000|2022-04-11 14:45:00|24757|24742|24769.5|24754.5|24774.5|24759.5|24754.5|24739.5|131
1649688600000|2022-04-11 14:50:00|24764.5|24749.5|24772|24757|24782|24767|24764.5|24749.5|79
1649688900000|2022-04-11 14:55:00|24769.5|24754.5|24767|24752|24779.5|24764.5|24762|24747|56
1649689200000|2022-04-11 15:00:00|24764.5|24749.5|24764.5|24749.5|24769.5|24754.5|24739.5|24724.5|220
1649689500000|2022-04-11 15:05:00|24762|24747|24749.5|24734.5|24764.5|24749.5|24744.5|24729.5|181
1649689800000|2022-04-11 15:10:00|24744.5|24729.5|24734.5|24719.5|24754.5|24739.5|24722|24707|218
1649690100000|2022-04-11 15:15:00|24729.5|24714.5|24754.5|24739.5|24754.5|24739.5|24724.5|24709.5|147
1649690400000|2022-04-11 15:20:00|24752|24737|24729.5|24714.5|24754.5|24739.5|24724.5|24709.5|150
1649690700000|2022-04-11 15:25:00|24724.5|24709.5|24739.5|24724.5|24744.5|24729.5|24724.5|24709.5|254
1649691000000|2022-04-11 15:30:00|24737|24722|24767|24752|24797|24782|24737|24722|672
1649691300000|2022-04-11 15:35:00|24769.5|24754.5|24779.5|24764.5|24794.5|24779.5|24769.5|24754.5|309
1649691600000|2022-04-11 15:40:00|24777|24762|24774.5|24759.5|24789.5|24774.5|24767|24752|50
1649691900000|2022-04-11 15:45:00|24777|24762|24767|24752|24784.5|24769.5|24757|24742|59
1649692200000|2022-04-11 15:50:00|24772|24747|24792|24772|24797|24777|24762|24737|107
1649692500000|2022-04-11 15:55:00|24797|24767|24777|24757|24797|24767|24772|24752|43
1649692800000|2022-04-11 16:00:00|24782|24752|24777|24752|24782|24757|24762|24742|50
1649693100000|2022-04-11 16:05:00|24772|24757|24767|24747|24787|24762|24767|24742|21
1649693400000|2022-04-11 16:10:00|24772|24752|24762|24737|24772|24752|24757|24737|11
1649693700000|2022-04-11 16:15:00|24757|24742|24757|24737|24762|24742|24752|24732|5
1649694000000|2022-04-11 16:20:00|24762|24742|24762|24737|24772|24752|24757|24737|14
1649694300000|2022-04-11 16:25:00|24757|24732|24752|24732|24762|24737|24752|24732|5
1649694600000|2022-04-11 16:30:00|24747|24727|24737|24712|24747|24727|24732|24707|32
1649694900000|2022-04-11 16:35:00|24732|24717|24742|24717|24742|24722|24732|24712|39
1649695200000|2022-04-11 16:40:00|24737|24712|24727|24702|24737|24712|24717|24697|21
1649695500000|2022-04-11 16:45:00|24732|24707|24732|24712|24742|24717|24727|24702|10
1649695800000|2022-04-11 16:50:00|24737|24717|24712|24692|24742|24722|24707|24687|28
1649696100000|2022-04-11 16:55:00|24707|24687|24727|24702|24727|24707|24707|24682|25
1649696400000|2022-04-11 17:00:00|24722|24707|24737|24717|24747|24727|24722|24707|42
1649696700000|2022-04-11 17:05:00|24732|24712|24732|24712|24742|24722|24727|24707|16
1649697000000|2022-04-11 17:10:00|24737|24707|24742|24722|24747|24722|24727|24702|10
1649697300000|2022-04-11 17:15:00|24737|24717|24732|24712|24742|24717|24722|24702|10
1649697600000|2022-04-11 17:20:00|24737|24717|24717|24692|24737|24717|24712|24692|9
1649697900000|2022-04-11 17:25:00|24722|24697|24722|24702|24727|24707|24712|24692|17
1649698200000|2022-04-11 17:30:00|24727|24697|24737|24717|24737|24717|24722|24697|12
1649698500000|2022-04-11 17:35:00|24742|24722|24732|24712|24747|24727|24717|24697|16
1649698800000|2022-04-11 17:40:00|24737|24707|24737|24712|24742|24722|24727|24707|7
1649699100000|2022-04-11 17:45:00|24732|24717|24742|24722|24747|24727|24732|24707|4
1649699400000|2022-04-11 17:50:00|24737|24717|24737|24717|24747|24722|24737|24712|7
1649699700000|2022-04-11 17:55:00|24742|24712|24747|24727|24752|24732|24732|24712|12
1649700000000|2022-04-11 18:00:00|24752|24732|24737|24717|24752|24732|24732|24707|28
1649700300000|2022-04-11 18:05:00|24742|24712|24757|24737|24762|24742|24732|24712|17
1649700600000|2022-04-11 18:10:00|24752|24732|24722|24702|24762|24742|24717|24697|16
1649700900000|2022-04-11 18:15:00|24717|24697|24697|24677|24717|24697|24697|24677|12
1649701200000|2022-04-11 18:20:00|24702|24682|24707|24687|24712|24687|24702|24677|2
1649701500000|2022-04-11 18:25:00|24712|24682|24714.5|24699.5|24722|24699.5|24707|24682|5
1649701800000|2022-04-11 18:30:00|24709.5|24694.5|24727|24712|24729.5|24714.5|24692|24677|8
1649702100000|2022-04-11 18:35:00|24724.5|24709.5|24732|24717|24732|24717|24717|24702|6
1649702400000|2022-04-11 18:40:00|24729.5|24714.5|24729.5|24714.5|24734.5|24719.5|24719.5|24704.5|5
1649702700000|2022-04-11 18:45:00|24727|24712|24754.5|24739.5|24757|24742|24724.5|24709.5|14
1649703000000|2022-04-11 18:50:00|24757|24742|24754.5|24739.5|24779.5|24764.5|24749.5|24734.5|13
1649703300000|2022-04-11 18:55:00|24757|24742|24754.5|24739.5|24767|24752|24752|24737|15
1649703600000|2022-04-11 19:00:00|24757|24742|24737|24722|24774.5|24759.5|24734.5|24719.5|19
1649703900000|2022-04-11 19:05:00|24734.5|24719.5|24744.5|24729.5|24749.5|24734.5|24727|24712|7
1649704200000|2022-04-11 19:10:00|24742|24727|24732|24717|24752|24737|24729.5|24714.5|10
1649704500000|2022-04-11 19:15:00|24734.5|24719.5|24717|24702|24734.5|24719.5|24712|24697|30
1649704800000|2022-04-11 19:20:00|24714.5|24699.5|24714.5|24699.5|24722|24707|24709.5|24694.5|16
1649705100000|2022-04-11 19:25:00|24712|24697|24679.5|24664.5|24717|24702|24679.5|24664.5|35
1649705400000|2022-04-11 19:30:00|24682|24667|24662|24647|24682|24667|24659.5|24644.5|83
1649705700000|2022-04-11 19:35:00|24659.5|24644.5|24667|24652|24672|24657|24654.5|24639.5|21
1649706000000|2022-04-11 19:40:00|24664.5|24649.5|24657|24642|24679.5|24664.5|24654.5|24639.5|12
1649706300000|2022-04-11 19:45:00|24654.5|24639.5|24657|24642|24664.5|24649.5|24642|24627|42
1649706600000|2022-04-11 19:50:00|24654.5|24639.5|24629.5|24614.5|24664.5|24649.5|24629.5|24614.5|40
1649706900000|2022-04-11 19:55:00|24624.5|24609.5|24624.5|24609.5|24639.5|24624.5|24614.5|24599.5|25
1649707200000|2022-04-11 20:00:00|24634.1|24594.1|24617.8|24577.8|24663.1|24623.1|24615.9|24575.9|0
1649707500000|2022-04-11 20:05:00|24617.9|24577.9|24644|24604|24644|24604|24617.9|24577.9|0
1649707800000|2022-04-11 20:10:00|24643.9|24603.9|24633.7|24593.7|24662.6|24622.6|24633.7|24593.7|0
1649708100000|2022-04-11 20:15:00|24635.6|24595.6|24638.2|24598.2|24647.8|24607.8|24633.7|24593.7|0
1649708400000|2022-04-11 20:20:00|24640.1|24600.1|24624.4|24584.4|24642|24602|24622.8|24582.8|0
1649708700000|2022-04-11 20:25:00|24624.3|24584.3|24637.3|24597.3|24645.7|24605.7|24622.4|24582.4|0
1649709000000|2022-04-11 20:30:00|24637.4|24597.4|24656.7|24616.7|24659.3|24619.3|24631.5|24591.5|0
1649709300000|2022-04-11 20:35:00|24656.8|24616.8|24679.3|24639.3|24679.3|24639.3|24656.8|24616.8|0
1649709600000|2022-04-11 20:40:00|24681.2|24641.2|24671.5|24631.5|24690.9|24650.9|24671.5|24631.5|0
1649709900000|2022-04-11 20:45:00|24671.6|24631.6|24671.5|24631.5|24674.1|24634.1|24663.8|24623.8|0
1649710200000|2022-04-11 20:50:00|24671.6|24631.6|24674.1|24634.1|24677.9|24637.9|24669.6|24629.6|0
1649710500000|2022-04-11 20:55:00|24676|24636|24677.9|24637.9|24679.2|24639.2|24674.1|24634.1|0
1649710800000|2022-04-11 21:00:00|24677.3|24637.3|24676|24636|24677.9|24637.9|24674.1|24634.1|0
1649711100000|2022-04-11 21:05:00|24674.7|24634.7|24676|24636|24676.6|24636.6|24674.7|24634.7|0
1649711400000|2022-04-11 21:10:00|24676.4|24636.4|24676.4|24636.4|24677.1|24637.1|24676.4|24636.4|0
1649711700000|2022-04-11 21:15:00|24675.8|24635.8|24677.1|24637.1|24677.1|24637.1|24675.8|24635.8|0
1649712000000|2022-04-11 21:20:00|24677.7|24637.7|24679.7|24639.7|24684.8|24644.8|24677.7|24637.7|0
1649712300000|2022-04-11 21:25:00|24680.9|24640.9|24680.9|24640.9|24682.9|24642.9|24677.7|24637.7|0
1649712600000|2022-04-11 21:30:00|24680.3|24640.3|24679.7|24639.7|24681.6|24641.6|24678.4|24638.4|0
1649712900000|2022-04-11 21:35:00|24679.6|24639.6|24679|24639|24681.6|24641.6|24679|24639|0
1649713200000|2022-04-11 21:40:00|24678.4|24638.4|24676.4|24636.4|24679|24639|24676.4|24636.4|0
1649713500000|2022-04-11 21:45:00|24677.1|24637.1|24677.1|24637.1|24677.1|24637.1|24675.8|24635.8|0
1649713800000|2022-04-11 21:50:00|24676.4|24636.4|24676.2|24636.2|24677.7|24637.7|24676.2|24636.2|0
1649714100000|2022-04-11 21:55:00|24676.9|24636.9|24678.8|24638.8|24682|24642|24675.6|24635.6|0
1649714400000|2022-04-11 22:00:00|24679.1|24639.1|24672.9|24632.9|24703.9|24663.9|24671|24631|0
1649714700000|2022-04-11 22:05:00|24673|24633|24669.1|24629.1|24677.4|24637.4|24665.2|24625.2|0
1649715000000|2022-04-11 22:10:00|24669.7|24629.7|24676.2|24636.2|24677.4|24637.4|24669.1|24629.1|0
1649715300000|2022-04-11 22:15:00|24676.1|24636.1|24671|24631|24677.4|24637.4|24671|24631|0
1649715600000|2022-04-11 22:20:00|24671.1|24631.1|24646.6|24606.6|24679.4|24639.4|24646.6|24606.6|0
1649715900000|2022-04-11 22:25:00|24646.7|24606.7|24648.5|24608.5|24650.5|24610.5|24644.7|24604.7|0
1649716200000|2022-04-11 22:30:00|24648.6|24608.6|24657.1|24617.1|24657.1|24617.1|24648.6|24608.6|0
1649716500000|2022-04-11 22:35:00|24655.8|24615.8|24659|24619|24661|24621|24655.2|24615.2|0
1649716800000|2022-04-11 22:40:00|24657.1|24617.1|24661|24621|24661|24621|24657.1|24617.1|0
1649717100000|2022-04-11 22:45:00|24662.9|24622.9|24659|24619|24662.9|24622.9|24659|24619|0
1649717400000|2022-04-11 22:50:00|24657.1|24617.1|24659|24619|24661|24621|24655.2|24615.2|0
1649717700000|2022-04-11 22:55:00|24659.1|24619.1|24662.9|24622.9|24667.4|24627.4|24659.1|24619.1|0
1649718000000|2022-04-11 23:00:00|24663|24623|24655.2|24615.2|24665.5|24625.5|24655.2|24615.2|0
1649718300000|2022-04-11 23:05:00|24655.1|24615.1|24650.7|24610.7|24655.1|24615.1|24644.9|24604.9|0
1649718600000|2022-04-11 23:10:00|24650.6|24610.6|24644.9|24604.9|24650.7|24610.7|24638.4|24598.4|0
1649718900000|2022-04-11 23:15:00|24644.8|24604.8|24638.4|24598.4|24644.9|24604.9|24634.6|24594.6|0
1649719200000|2022-04-11 23:20:00|24636.5|24596.5|24624.3|24584.3|24646.8|24606.8|24613.9|24573.9|0
1649719500000|2022-04-11 23:25:00|24624.2|24584.2|24623|24583|24628.1|24588.1|24612|24572|0
1649719800000|2022-04-11 23:30:00|24622.9|24582.9|24626.2|24586.2|24638.4|24598.4|24615.9|24575.9|0
1649720100000|2022-04-11 23:35:00|24626.1|24586.1|24615.9|24575.9|24626.1|24586.1|24612|24572|0
1649720400000|2022-04-11 23:40:00|24615.8|24575.8|24620.4|24580.4|24626.2|24586.2|24613.9|24573.9|0
1649720700000|2022-04-11 23:45:00|24620.3|24580.3|24601.7|24561.7|24622.3|24582.3|24601.7|24561.7|0
1649721000000|2022-04-11 23:50:00|24601.6|24561.6|24596.5|24556.5|24613.9|24573.9|24593.9|24553.9|0
1649721300000|2022-04-11 23:55:00|24596.4|24556.4|24608.8|24568.8|24610.7|24570.7|24588.1|24548.1|0
1649721600000|2022-04-12 00:00:00|24608.7|24568.7|24615.7|24575.7|24633.3|24593.3|24603.6|24563.6|0
1649721900000|2022-04-12 00:05:00|24615.6|24575.6|24607.8|24567.8|24620.2|24580.2|24599.6|24559.6|0
1649722200000|2022-04-12 00:10:00|24607.7|24567.7|24601.9|24561.9|24607.8|24567.8|24591.6|24551.6|0
1649722500000|2022-04-12 00:15:00|24599.4|24559.4|24635.2|24595.2|24654.5|24614.5|24599.4|24559.4|0
1649722800000|2022-04-12 00:20:00|24635.1|24595.1|24641.7|24601.7|24648.1|24608.1|24628.9|24588.9|0
1649723100000|2022-04-12 00:25:00|24641.6|24601.6|24647.8|24607.8|24660.7|24620.7|24641.4|24601.4|0
1649723400000|2022-04-12 00:30:00|24647.9|24607.9|24647.6|24607.6|24660.7|24620.7|24647.5|24607.5|0
1649723700000|2022-04-12 00:35:00|24647.7|24607.7|24641.2|24601.2|24660.5|24620.5|24641|24601|0
1649724000000|2022-04-12 00:40:00|24647.4|24607.4|24625.3|24585.3|24647.5|24607.5|24622.2|24582.2|0
1649724300000|2022-04-12 00:45:00|24628.4|24588.4|24608.9|24568.9|24628.4|24588.4|24608.8|24568.8|0
1649724600000|2022-04-12 00:50:00|24609|24569|24583.2|24543.2|24609|24569|24583.2|24543.2|0
1649724900000|2022-04-12 00:55:00|24583.1|24543.1|24552.7|24512.7|24583.2|24543.2|24544.6|24504.6|0
1649725200000|2022-04-12 01:00:00|24552.6|24512.6|24559.1|24519.1|24559.3|24519.3|24539.9|24499.9|0
1649725500000|2022-04-12 01:05:00|24559|24519|24555.9|24515.9|24559.2|24519.2|24546.3|24506.3|0
1649725800000|2022-04-12 01:10:00|24559|24519|24552.6|24512.6|24559|24519|24546.3|24506.3|0
1649726100000|2022-04-12 01:15:00|24552.8|24512.8|24552.6|24512.6|24565.4|24525.4|24552.6|24512.6|0
1649726400000|2022-04-12 01:20:00|24552.5|24512.5|24552.5|24512.5|24559.1|24519.1|24552.5|24512.5|0
1649726700000|2022-04-12 01:25:00|24546.2|24506.2|24539.6|24499.6|24558.6|24518.6|24533.1|24493.1|0
1649727000000|2022-04-12 01:30:00|24539.5|24499.5|24542.9|24502.9|24552.7|24512.7|24533.1|24493.1|0
1649727300000|2022-04-12 01:35:00|24546|24506|24539.6|24499.6|24558.9|24518.9|24539.6|24499.6|0
1649727600000|2022-04-12 01:40:00|24539.5|24499.5|24539.6|24499.6|24546|24506|24532.9|24492.9|0
1649727900000|2022-04-12 01:45:00|24539.5|24499.5|24533.1|24493.1|24539.7|24499.7|24533|24493|0
1649728200000|2022-04-12 01:50:00|24526.9|24486.9|24519.8|24479.8|24533.1|24493.1|24513.5|24473.5|0
1649728500000|2022-04-12 01:55:00|24513.6|24473.6|24519.8|24479.8|24526.3|24486.3|24513.5|24473.5|0
1649728800000|2022-04-12 02:00:00|24519.9|24479.9|24513.5|24473.5|24520.1|24480.1|24513.5|24473.5|0
1649729100000|2022-04-12 02:05:00|24513.6|24473.6|24520.4|24480.4|24520.4|24480.4|24513.5|24473.5|0
1649729400000|2022-04-12 02:10:00|24520.5|24480.5|24526.7|24486.7|24526.9|24486.9|24520.4|24480.4|0
1649729700000|2022-04-12 02:15:00|24526.8|24486.8|24513.9|24473.9|24526.9|24486.9|24513.8|24473.8|0
1649730000000|2022-04-12 02:20:00|24513.8|24473.8|24508.3|24468.3|24520.4|24480.4|24508.2|24468.2|0
1649730300000|2022-04-12 02:25:00|24508.2|24468.2|24514.8|24474.8|24514.8|24474.8|24508.1|24468.1|0
1649730600000|2022-04-12 02:30:00|24514.9|24474.9|24521.6|24481.6|24528.1|24488.1|24514.9|24474.9|0
1649730900000|2022-04-12 02:35:00|24521.5|24481.5|24514.7|24474.7|24528|24488|24514.6|24474.6|0
1649731200000|2022-04-12 02:40:00|24514.6|24474.6|24521.1|24481.1|24521.1|24481.1|24508.4|24468.4|0
1649731500000|2022-04-12 02:45:00|24521|24481|24527.3|24487.3|24527.3|24487.3|24514.7|24474.7|0
1649731800000|2022-04-12 02:50:00|24527.2|24487.2|24527.3|24487.3|24533.6|24493.6|24520.9|24480.9|0
1649732100000|2022-04-12 02:55:00|24533.5|24493.5|24527.3|24487.3|24533.5|24493.5|24520.8|24480.8|0
1649732400000|2022-04-12 03:00:00|24524.2|24484.2|24521.2|24481.2|24527.7|24487.7|24521|24481|0
1649732700000|2022-04-12 03:05:00|24521.1|24481.1|24514.8|24474.8|24521.2|24481.2|24514.7|24474.7|0
1649733000000|2022-04-12 03:10:00|24517.9|24477.9|24514.9|24474.9|24518|24478|24508.3|24468.3|0
1649733300000|2022-04-12 03:15:00|24514.8|24474.8|24501.4|24461.4|24521.2|24481.2|24501.4|24461.4|0
1649733600000|2022-04-12 03:20:00|24495.1|24455.1|24489.7|24449.7|24496|24456|24489.2|24449.2|0
1649733900000|2022-04-12 03:25:00|24489.8|24449.8|24496|24456|24496.2|24456.2|24489.7|24449.7|0
1649734200000|2022-04-12 03:30:00|24492.9|24452.9|24492.9|24452.9|24502.7|24462.7|24489.7|24449.7|0
1649734500000|2022-04-12 03:35:00|24496.1|24456.1|24496.2|24456.2|24496.4|24456.4|24489.6|24449.6|0
1649734800000|2022-04-12 03:40:00|24496.1|24456.1|24509.3|24469.3|24515.7|24475.7|24496.1|24456.1|0
1649735100000|2022-04-12 03:45:00|24509.4|24469.4|24512.4|24472.4|24515.7|24475.7|24509.3|24469.3|0
1649735400000|2022-04-12 03:50:00|24512.5|24472.5|24534.9|24494.9|24538.3|24498.3|24509.3|24469.3|0
1649735700000|2022-04-12 03:55:00|24535|24495|24528.6|24488.6|24535|24495|24522.1|24482.1|0
1649736000000|2022-04-12 04:00:00|24525.5|24485.5|24528.6|24488.6|24535.1|24495.1|24522.3|24482.3|0
1649736300000|2022-04-12 04:05:00|24528.7|24488.7|24528.4|24488.4|24541.4|24501.4|24528.4|24488.4|0
1649736600000|2022-04-12 04:10:00|24528.5|24488.5|24530.9|24490.9|24547.3|24507.3|24524.7|24484.7|0
1649736900000|2022-04-12 04:15:00|24527.8|24487.8|24540.3|24500.3|24540.4|24500.4|24527.8|24487.8|0
1649737200000|2022-04-12 04:20:00|24540.4|24500.4|24534.1|24494.1|24540.4|24500.4|24534.1|24494.1|0
1649737500000|2022-04-12 04:25:00|24534|24494|24517.7|24477.7|24534.1|24494.1|24514.4|24474.4|0
1649737800000|2022-04-12 04:30:00|24517.6|24477.6|24514.6|24474.6|24521.1|24481.1|24514.5|24474.5|0
1649738100000|2022-04-12 04:35:00|24514.7|24474.7|24508.5|24468.5|24514.8|24474.8|24508.3|24468.3|0
1649738400000|2022-04-12 04:40:00|24505.3|24465.3|24489.5|24449.5|24505.3|24465.3|24483.2|24443.2|0
1649738700000|2022-04-12 04:45:00|24522.5|24482.5|24520|24480|24526.4|24486.4|24513.8|24473.8|0
1649739000000|2022-04-12 04:50:00|24518.8|24478.8|24520.1|24480.1|24526.4|24486.4|24516.9|24476.9|0
1649739300000|2022-04-12 04:55:00|24520|24480|24520.1|24480.1|24526.3|24486.3|24513.7|24473.7|0
1649739600000|2022-04-12 05:00:00|24489.6|24449.6|24475|24435|24496.1|24456.1|24468.7|24428.7|0
1649739900000|2022-04-12 05:05:00|24471.9|24431.9|24490.7|24450.7|24490.7|24450.7|24468.7|24428.7|0
1649740200000|2022-04-12 05:10:00|24490.8|24450.8|24518|24478|24524.3|24484.3|24490.7|24450.7|0
1649740500000|2022-04-12 05:15:00|24518.1|24478.1|24550.5|24510.5|24550.5|24510.5|24518|24478|0
1649740800000|2022-04-12 05:20:00|24550.6|24510.6|24520.6|24480.6|24550.6|24510.6|24511.3|24471.3|0
1649741100000|2022-04-12 05:25:00|24523.8|24483.8|24517.2|24477.2|24523.8|24483.8|24517.1|24477.1|0
1649741400000|2022-04-12 05:30:00|24517.3|24477.3|24524|24484|24524|24484|24510.9|24470.9|0
1649741700000|2022-04-12 05:35:00|24520.9|24480.9|24537|24497|24537|24497|24509|24469|0
1649742000000|2022-04-12 05:40:00|24536.9|24496.9|24524.4|24484.4|24536.9|24496.9|24524|24484|0
1649742300000|2022-04-12 05:45:00|24524.3|24484.3|24518|24478|24524.4|24484.4|24505.1|24465.1|0
1649742600000|2022-04-12 05:50:00|24517.9|24477.9|24524.4|24484.4|24524.6|24484.6|24517.8|24477.8|0
1649742900000|2022-04-12 05:55:00|24524.3|24484.3|24511.4|24471.4|24524.4|24484.4|24511.3|24471.3|0
1649743200000|2022-04-12 06:00:00|24505.1|24465.1|24512|24497|24553.1|24527|24484.5|24465.1|108
1649743500000|2022-04-12 06:05:00|24507|24492|24497|24482|24514.5|24499.5|24489.5|24474.5|66
1649743800000|2022-04-12 06:10:00|24494.5|24479.5|24512|24497|24514.5|24499.5|24494.5|24479.5|45
1649744100000|2022-04-12 06:15:00|24514.5|24499.5|24502|24487|24514.5|24499.5|24494.5|24479.5|18
1649744400000|2022-04-12 06:20:00|24504.5|24489.5|24489.5|24474.5|24504.5|24489.5|24489.5|24474.5|47
1649744700000|2022-04-12 06:25:00|24492|24477|24477|24462|24494.5|24479.5|24472|24457|45
1649745000000|2022-04-12 06:30:00|24474.5|24459.5|24457|24442|24474.5|24459.5|24449.5|24434.5|49
1649745300000|2022-04-12 06:35:00|24459.5|24444.5|24512|24497|24512|24497|24457|24442|61
1649745600000|2022-04-12 06:40:00|24509.5|24494.5|24492|24477|24522|24507|24489.5|24474.5|56
1649745900000|2022-04-12 06:45:00|24489.5|24474.5|24477|24462|24497|24482|24472|24457|17
1649746200000|2022-04-12 06:50:00|24474.5|24459.5|24467|24452|24474.5|24459.5|24462|24447|18
1649746500000|2022-04-12 06:55:00|24464.5|24449.5|24504.5|24489.5|24504.5|24489.5|24454.5|24439.5|87
1649746800000|2022-04-12 07:00:00|24482|24467|24404.5|24389.5|24509.5|24494.5|24399.5|24384.5|967
1649747100000|2022-04-12 07:05:00|24407|24392|24414.5|24399.5|24479.5|24464.5|24359.5|24344.5|571
1649747400000|2022-04-12 07:10:00|24417|24402|24459.5|24444.5|24489.5|24474.5|24417|24402|563
1649747700000|2022-04-12 07:15:00|24462|24447|24419.5|24404.5|24467|24452|24389.5|24374.5|371
1649748000000|2022-04-12 07:20:00|24422|24407|24442|24427|24449.5|24434.5|24394.5|24379.5|371
1649748300000|2022-04-12 07:25:00|24439.5|24424.5|24459.5|24444.5|24484.5|24469.5|24429.5|24414.5|283
1649748600000|2022-04-12 07:30:00|24457|24442|24424.5|24409.5|24459.5|24444.5|24399.5|24384.5|282
1649748900000|2022-04-12 07:35:00|24422|24407|24372|24357|24439.5|24424.5|24369.5|24354.5|290
1649749200000|2022-04-12 07:40:00|24374.3|24359.3|24349.3|24334.3|24376.8|24361.8|24341.8|24326.8|275
1649749500000|2022-04-12 07:45:00|24346.8|24331.8|24416.8|24401.8|24421.8|24406.8|24341.8|24326.8|166
1649749800000|2022-04-12 07:50:00|24414.3|24399.3|24446.8|24431.8|24471.8|24456.8|24401.8|24386.8|207
1649750100000|2022-04-12 07:55:00|24449.3|24434.3|24474.3|24459.3|24481.8|24466.8|24436.8|24421.8|142
1649750400000|2022-04-12 08:00:00|24471.8|24456.8|24451.8|24436.8|24501.8|24486.8|24451.8|24436.8|237
1649750700000|2022-04-12 08:05:00|24454.3|24439.3|24434.3|24419.3|24466.8|24451.8|24416.8|24401.8|144
1649751000000|2022-04-12 08:10:00|24436.8|24421.8|24471.8|24456.8|24471.8|24456.8|24434.3|24419.3|106
1649751300000|2022-04-12 08:15:00|24466.8|24451.8|24476.8|24461.8|24481.8|24466.8|24456.8|24441.8|89
1649751600000|2022-04-12 08:20:00|24479.3|24464.3|24494.3|24479.3|24496.8|24481.8|24471.8|24456.8|124
1649751900000|2022-04-12 08:25:00|24491.8|24476.8|24506.8|24491.8|24516.8|24501.8|24469.3|24454.3|146
1649752200000|2022-04-12 08:30:00|24509.3|24494.3|24559.3|24544.3|24566.8|24551.8|24499.3|24484.3|158
1649752500000|2022-04-12 08:35:00|24561.8|24546.8|24584.3|24569.3|24596.8|24581.8|24561.8|24546.8|182
1649752800000|2022-04-12 08:40:00|24586.8|24571.8|24611.8|24596.8|24621.8|24606.8|24584.3|24569.3|190
1649753100000|2022-04-12 08:45:00|24609.3|24594.3|24624.3|24609.3|24636.8|24621.8|24604.3|24589.3|181
1649753400000|2022-04-12 08:50:00|24621.8|24606.8|24666.8|24651.8|24679.3|24664.3|24621.8|24606.8|182
1649753700000|2022-04-12 08:55:00|24661.8|24646.8|24624.3|24609.3|24666.8|24651.8|24621.8|24606.8|155
1649754000000|2022-04-12 09:00:00|24626.8|24611.8|24609.3|24594.3|24641.8|24626.8|24601.8|24586.8|151
1649754300000|2022-04-12 09:05:00|24611.8|24596.8|24656.8|24641.8|24681.8|24666.8|24606.8|24591.8|135
1649754600000|2022-04-12 09:10:00|24654.3|24639.3|24601.8|24586.8|24656.8|24641.8|24596.8|24581.8|117
1649754900000|2022-04-12 09:15:00|24599.3|24584.3|24611.8|24596.8|24626.8|24611.8|24581.8|24566.8|112
1649755200000|2022-04-12 09:20:00|24614.3|24599.3|24641.8|24626.8|24641.8|24626.8|24596.8|24581.8|60
1649755500000|2022-04-12 09:25:00|24639.3|24624.3|24636.8|24621.8|24651.8|24636.8|24631.8|24616.8|70
1649755800000|2022-04-12 09:30:00|24631.8|24616.8|24651.8|24636.8|24651.8|24636.8|24619.3|24604.3|52
1649756100000|2022-04-12 09:35:00|24646.8|24631.8|24681.8|24666.8|24686.8|24671.8|24636.8|24621.8|101
1649756400000|2022-04-12 09:40:00|24686.8|24671.8|24694.3|24679.3|24694.3|24679.3|24669.3|24654.3|124
1649756700000|2022-04-12 09:45:00|24696.8|24681.8|24686.8|24671.8|24696.8|24681.8|24661.8|24646.8|77
1649757000000|2022-04-12 09:50:00|24681.8|24666.8|24694.3|24679.3|24696.8|24681.8|24671.8|24656.8|80
1649757300000|2022-04-12 09:55:00|24691.8|24676.8|24674.3|24659.3|24701.8|24686.8|24666.8|24651.8|221
1649757600000|2022-04-12 10:00:00|24671.8|24656.8|24704.3|24689.3|24711.8|24696.8|24669.3|24654.3|139
1649757900000|2022-04-12 10:05:00|24701.8|24686.8|24731.8|24716.8|24731.8|24716.8|24691.8|24676.8|173
1649758200000|2022-04-12 10:10:00|24726.8|24711.8|24736.8|24721.8|24761.8|24746.8|24721.8|24706.8|314
1649758500000|2022-04-12 10:15:00|24739.3|24724.3|24711.8|24696.8|24741.8|24726.8|24706.8|24691.8|68
1649758800000|2022-04-12 10:20:00|24714.3|24699.3|24726.8|24711.8|24741.8|24726.8|24711.8|24696.8|75
1649759100000|2022-04-12 10:25:00|24721.8|24706.8|24741.8|24726.8|24741.8|24726.8|24694.3|24679.3|64
1649759400000|2022-04-12 10:30:00|24736.8|24721.8|24736.8|24721.8|24739.3|24724.3|24724.3|24709.3|96
1649759700000|2022-04-12 10:35:00|24734.3|24719.3|24764.3|24749.3|24786.8|24771.8|24734.3|24719.3|243
1649760000000|2022-04-12 10:40:00|24766.8|24751.8|24764.3|24749.3|24776.8|24761.8|24741.8|24726.8|68
1649760300000|2022-04-12 10:45:00|24761.8|24746.8|24756.8|24741.8|24771.8|24756.8|24741.8|24726.8|55
1649760600000|2022-04-12 10:50:00|24761.8|24746.8|24771.8|24756.8|24771.8|24756.8|24751.8|24736.8|65
1649760900000|2022-04-12 10:55:00|24766.8|24751.8|24739.3|24724.3|24769.3|24754.3|24731.8|24716.8|37
1649761200000|2022-04-12 11:00:00|24741.8|24726.8|24739.3|24724.3|24766.8|24751.8|24736.8|24721.8|61
1649761500000|2022-04-12 11:05:00|24736.8|24721.8|24729.3|24714.3|24741.8|24726.8|24724.3|24709.3|76
1649761800000|2022-04-12 11:10:00|24726.8|24711.8|24721.8|24706.8|24736.8|24721.8|24714.3|24699.3|47
1649762100000|2022-04-12 11:15:00|24726.8|24711.8|24714.3|24699.3|24726.8|24711.8|24701.8|24686.8|286
1649762400000|2022-04-12 11:20:00|24716.8|24701.8|24729.3|24714.3|24736.8|24721.8|24711.8|24696.8|74
1649762700000|2022-04-12 11:25:00|24726.8|24711.8|24734.3|24719.3|24746.8|24731.8|24721.8|24706.8|42
1649763000000|2022-04-12 11:30:00|24736.8|24721.8|24721.8|24706.8|24739.3|24724.3|24716.8|24701.8|89
1649763300000|2022-04-12 11:35:00|24716.8|24701.8|24706.8|24691.8|24724.3|24709.3|24696.8|24681.8|64
1649763600000|2022-04-12 11:40:00|24703.4|24688.4|24693.4|24678.4|24718.4|24703.4|24678.4|24663.4|89
1649763900000|2022-04-12 11:45:00|24695.9|24680.9|24690.9|24675.9|24703.4|24688.4|24688.4|24673.4|94
1649764200000|2022-04-12 11:50:00|24688.4|24673.4|24693.4|24678.4|24698.4|24683.4|24683.4|24668.4|34
1649764500000|2022-04-12 11:55:00|24695.9|24680.9|24698.4|24683.4|24703.4|24688.4|24693.4|24678.4|29
1649764800000|2022-04-12 12:00:00|24695.9|24680.9|24648.4|24633.4|24708.4|24693.4|24638.4|24623.4|187
1649765100000|2022-04-12 12:05:00|24645.9|24630.9|24693.4|24678.4|24700.9|24685.9|24643.4|24628.4|106
1649765400000|2022-04-12 12:10:00|24690.9|24675.9|24698.4|24683.4|24703.4|24688.4|24673.4|24658.4|64
1649765700000|2022-04-12 12:15:00|24693.4|24678.4|24668.4|24653.4|24693.4|24678.4|24663.4|24648.4|109
1649766000000|2022-04-12 12:20:00|24670.9|24655.9|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|48
1649766300000|2022-04-12 12:25:00|24660.9|24645.9|24628.4|24613.4|24663.4|24648.4|24628.4|24613.4|52
1649766600000|2022-04-12 12:30:00|24630.9|24615.9|24763.4|24748.4|24778.4|24763.4|24630.9|24615.9|831
1649766900000|2022-04-12 12:35:00|24760.9|24745.9|24738.4|24723.4|24760.9|24745.9|24713.4|24698.4|136
1649767200000|2022-04-12 12:40:00|24740.9|24725.9|24743.4|24728.4|24763.4|24748.4|24710.9|24695.9|162
1649767500000|2022-04-12 12:45:00|24748.4|24733.4|24798.4|24783.4|24798.4|24783.4|24745.9|24730.9|249
1649767800000|2022-04-12 12:50:00|24795.9|24780.9|24803.4|24788.4|24818.4|24803.4|24773.4|24758.4|188
1649768100000|2022-04-12 12:55:00|24805.9|24790.9|24760.9|24745.9|24818.4|24803.4|24758.4|24743.4|168
1649768400000|2022-04-12 13:00:00|24758.4|24743.4|24753.4|24738.4|24768.4|24753.4|24738.4|24723.4|156
1649768700000|2022-04-12 13:05:00|24755.9|24740.9|24678.4|24663.4|24765.9|24750.9|24655.9|24640.9|355
1649769000000|2022-04-12 13:10:00|24680.9|24665.9|24660.9|24645.9|24680.9|24665.9|24653.4|24638.4|103
1649769300000|2022-04-12 13:15:00|24663.4|24648.4|24668.4|24653.4|24675.9|24660.9|24630.9|24615.9|310
1649769600000|2022-04-12 13:20:00|24670.9|24655.9|24635.9|24620.9|24673.4|24658.4|24628.4|24613.4|138
1649769900000|2022-04-12 13:25:00|24638.4|24623.4|24643.4|24628.4|24660.9|24645.9|24628.4|24613.4|86
1649770200000|2022-04-12 13:30:00|24638.4|24623.4|24608.4|24593.4|24638.4|24623.4|24583.4|24568.4|285
1649770500000|2022-04-12 13:35:00|24605.9|24590.9|24653.4|24638.4|24665.9|24650.9|24598.4|24583.4|311
1649770800000|2022-04-12 13:40:00|24655.9|24640.9|24665.9|24650.9|24675.9|24660.9|24628.4|24613.4|107
1649771100000|2022-04-12 13:45:00|24668.4|24653.4|24670.9|24655.9|24698.4|24683.4|24653.4|24638.4|175
1649771400000|2022-04-12 13:50:00|24673.4|24658.4|24713.4|24698.4|24730.9|24715.9|24673.4|24658.4|137
1649771700000|2022-04-12 13:55:00|24708.4|24693.4|24730.9|24715.9|24735.9|24720.9|24703.4|24688.4|143
1649772000000|2022-04-12 14:00:00|24733.4|24718.4|24728.4|24713.4|24743.4|24728.4|24710.9|24695.9|246
1649772300000|2022-04-12 14:05:00|24730.9|24715.9|24688.4|24673.4|24730.9|24715.9|24683.4|24668.4|84
1649772600000|2022-04-12 14:10:00|24689|24674|24694|24679|24704|24689|24669|24654|113
1649772900000|2022-04-12 14:15:00|24691.5|24676.5|24671.5|24656.5|24711.5|24696.5|24659|24644|146
1649773200000|2022-04-12 14:20:00|24674|24659|24669|24654|24694|24679|24656.5|24641.5|91
1649773500000|2022-04-12 14:25:00|24666.5|24651.5|24644|24629|24679|24664|24644|24629|82
1649773800000|2022-04-12 14:30:00|24646.5|24631.5|24654|24639|24654|24639|24624|24609|172
1649774100000|2022-04-12 14:35:00|24649|24634|24639|24624|24674|24659|24629|24614|202
1649774400000|2022-04-12 14:40:00|24644|24629|24634|24619|24651.5|24636.5|24634|24619|92
1649774700000|2022-04-12 14:45:00|24639|24624|24639|24624|24654|24639|24629|24614|59
1649775000000|2022-04-12 14:50:00|24636.5|24621.5|24631.5|24616.5|24644|24629|24626.5|24611.5|73
1649775300000|2022-04-12 14:55:00|24629|24614|24634|24619|24644|24629|24624|24609|600
1649775600000|2022-04-12 15:00:00|24629|24614|24654|24639|24654|24639|24619|24604|78
1649775900000|2022-04-12 15:05:00|24651.5|24636.5|24629|24614|24654|24639|24629|24614|65
1649776200000|2022-04-12 15:10:00|24634|24619|24654|24639|24654|24639|24629|24614|129
1649776500000|2022-04-12 15:15:00|24651.5|24636.5|24669|24654|24671.5|24656.5|24644|24629|155
1649776800000|2022-04-12 15:20:00|24671.5|24656.5|24679|24664|24684|24669|24669|24654|203
1649777100000|2022-04-12 15:25:00|24684|24669|24674|24659|24694|24679|24664|24649|403
1649777400000|2022-04-12 15:30:00|24669|24654|24669|24654|24696.5|24681.5|24669|24654|401
1649777700000|2022-04-12 15:35:00|24671.5|24656.5|24681.5|24666.5|24699|24684|24664|24649|303
1649778000000|2022-04-12 15:40:00|24679|24664|24669|24654|24684|24669|24669|24654|70
1649778300000|2022-04-12 15:45:00|24679|24664|24679|24664|24709|24694|24676.5|24661.5|82
1649778600000|2022-04-12 15:50:00|24681.5|24661.5|24691.5|24666.5|24691.5|24671.5|24676.5|24651.5|238
1649778900000|2022-04-12 15:55:00|24696.5|24671.5|24691.5|24671.5|24701.5|24681.5|24686.5|24666.5|40
1649779200000|2022-04-12 16:00:00|24686.5|24666.5|24686.5|24661.5|24696.5|24671.5|24676.5|24651.5|16
1649779500000|2022-04-12 16:05:00|24681.5|24666.5|24656.5|24636.5|24691.5|24671.5|24651.5|24631.5|26
1649779800000|2022-04-12 16:10:00|24651.5|24631.5|24651.5|24626.5|24651.5|24631.5|24636.5|24611.5|40
1649780100000|2022-04-12 16:15:00|24646.5|24631.5|24661.5|24636.5|24666.5|24646.5|24641.5|24621.5|65
1649780400000|2022-04-12 16:20:00|24656.5|24631.5|24631.5|24611.5|24656.5|24631.5|24626.5|24606.5|22
1649780700000|2022-04-12 16:25:00|24626.5|24606.5|24626.5|24601.5|24631.5|24606.5|24606.5|24586.5|23
1649781000000|2022-04-12 16:30:00|24621.5|24606.5|24631.5|24611.5|24646.5|24621.5|24616.5|24596.5|13
1649781300000|2022-04-12 16:35:00|24636.5|24606.5|24636.5|24616.5|24651.5|24626.5|24631.5|24606.5|15
1649781600000|2022-04-12 16:40:00|24641.5|24611.5|24636.5|24616.5|24646.5|24626.5|24621.5|24601.5|24
1649781900000|2022-04-12 16:45:00|24641.5|24621.5|24641.5|24621.5|24646.5|24621.5|24626.5|24601.5|5
1649782200000|2022-04-12 16:50:00|24636.5|24616.5|24651.5|24626.5|24656.5|24636.5|24636.5|24616.5|27
1649782500000|2022-04-12 16:55:00|24646.5|24631.5|24661.5|24636.5|24666.5|24641.5|24646.5|24626.5|10
1649782800000|2022-04-12 17:00:00|24656.5|24631.5|24646.5|24621.5|24666.5|24641.5|24631.5|24606.5|14
1649783100000|2022-04-12 17:05:00|24651.5|24626.5|24651.5|24631.5|24661.5|24641.5|24646.5|24621.5|5
1649783400000|2022-04-12 17:10:00|24656.5|24636.5|24671.5|24651.5|24686.5|24661.5|24651.5|24626.5|18
1649783700000|2022-04-12 17:15:00|24676.5|24646.5|24676.5|24651.5|24681.5|24656.5|24656.5|24636.5|10
1649784000000|2022-04-12 17:20:00|24681.5|24656.5|24681.5|24656.5|24691.5|24671.5|24666.5|24646.5|30
1649784300000|2022-04-12 17:25:00|24676.5|24651.5|24661.5|24641.5|24681.5|24656.5|24661.5|24641.5|17
1649784600000|2022-04-12 17:30:00|24666.5|24646.5|24656.5|24636.5|24671.5|24646.5|24641.5|24621.5|21
1649784900000|2022-04-12 17:35:00|24651.5|24631.5|24641.5|24616.5|24666.5|24641.5|24636.5|24611.5|13
1649785200000|2022-04-12 17:40:00|24636.5|24621.5|24616.5|24596.5|24641.5|24621.5|24611.5|24591.5|14
1649785500000|2022-04-12 17:45:00|24611.5|24591.5|24606.5|24586.5|24616.5|24596.5|24596.5|24571.5|16
1649785800000|2022-04-12 17:50:00|24601.5|24581.5|24581.5|24556.5|24606.5|24586.5|24571.5|24551.5|48
1649786100000|2022-04-12 17:55:00|24576.5|24561.5|24576.5|24551.5|24576.5|24561.5|24561.5|24541.5|19
1649786400000|2022-04-12 18:00:00|24571.5|24546.5|24581.5|24561.5|24581.5|24561.5|24556.5|24536.5|16
1649786700000|2022-04-12 18:05:00|24576.5|24556.5|24586.5|24566.5|24606.5|24586.5|24576.5|24551.5|32
1649787000000|2022-04-12 18:10:00|24591.5|24561.5|24556.5|24531.5|24591.5|24566.5|24551.5|24531.5|35
1649787300000|2022-04-12 18:15:00|24551.5|24536.5|24541.5|24516.5|24556.5|24536.5|24531.5|24511.5|31
1649787600000|2022-04-12 18:20:00|24536.5|24511.5|24536.5|24511.5|24556.5|24536.5|24531.5|24511.5|15
1649787900000|2022-04-12 18:25:00|24531.5|24516.5|24524|24509|24546.5|24521.5|24524|24501.5|16
1649788200000|2022-04-12 18:30:00|24521.5|24506.5|24521.5|24506.5|24531.5|24516.5|24499|24484|31
1649788500000|2022-04-12 18:35:00|24519|24504|24516.5|24501.5|24529|24514|24509|24494|5
1649788800000|2022-04-12 18:40:00|24514|24499|24496.5|24481.5|24524|24509|24486.5|24471.5|32
1649789100000|2022-04-12 18:45:00|24499|24484|24524|24509|24529|24514|24499|24484|19
1649789400000|2022-04-12 18:50:00|24521.5|24506.5|24534|24519|24544|24529|24509|24494|23
1649789700000|2022-04-12 18:55:00|24531.5|24516.5|24531.5|24516.5|24544|24529|24514|24499|33
1649790000000|2022-04-12 19:00:00|24529|24514|24486.5|24471.5|24534|24519|24484|24469|10
1649790300000|2022-04-12 19:05:00|24489|24474|24459|24444|24489|24474|24456.5|24441.5|20
1649790600000|2022-04-12 19:10:00|24456.5|24441.5|24451.5|24436.5|24464|24449|24444|24429|23
1649790900000|2022-04-12 19:15:00|24454|24439|24471.5|24456.5|24474|24459|24444|24429|14
1649791200000|2022-04-12 19:20:00|24474|24459|24471.5|24456.5|24494|24479|24469|24454|29
1649791500000|2022-04-12 19:25:00|24469|24454|24444|24429|24471.5|24456.5|24439|24424|31
1649791800000|2022-04-12 19:30:00|24441.5|24426.5|24451.5|24436.5|24464|24449|24434|24419|30
1649792100000|2022-04-12 19:35:00|24449|24434|24481.5|24466.5|24491.5|24476.5|24446.5|24431.5|15
1649792400000|2022-04-12 19:40:00|24484|24469|24471.5|24456.5|24499|24484|24469|24454|19
1649792700000|2022-04-12 19:45:00|24466.5|24451.5|24481.5|24466.5|24509|24494|24459|24444|40
1649793000000|2022-04-12 19:50:00|24479|24464|24474|24459|24489|24474|24456.5|24441.5|36
1649793300000|2022-04-12 19:55:00|24479|24464|24489|24474|24491.5|24476.5|24471.5|24456.5|21
1649793600000|2022-04-12 20:00:00|24494.5|24454.5|24476.6|24436.6|24494.5|24454.5|24462.5|24422.5|0
1649793900000|2022-04-12 20:05:00|24476.8|24436.8|24542|24502|24544|24504|24474.7|24434.7|0
1649794200000|2022-04-12 20:10:00|24541.8|24501.8|24521.5|24481.5|24542|24502|24521.5|24481.5|0
1649794500000|2022-04-12 20:15:00|24522.2|24482.2|24525.4|24485.4|24527.3|24487.3|24515.1|24475.1|0
1649794800000|2022-04-12 20:20:00|24525.3|24485.3|24525.5|24485.5|24525.5|24485.5|24517|24477|0
1649795100000|2022-04-12 20:25:00|24525.6|24485.6|24532|24492|24533.9|24493.9|24523.6|24483.6|0
1649795400000|2022-04-12 20:30:00|24533.9|24493.9|24532|24492|24539.7|24499.7|24532|24492|0
1649795700000|2022-04-12 20:35:00|24533.9|24493.9|24532|24492|24533.9|24493.9|24530|24490|0
1649796000000|2022-04-12 20:40:00|24532.6|24492.6|24526.6|24486.6|24533.9|24493.9|24526.6|24486.6|0
1649796300000|2022-04-12 20:45:00|24524.7|24484.7|24516.4|24476.4|24526.6|24486.6|24514.5|24474.5|0
1649796600000|2022-04-12 20:50:00|24516.3|24476.3|24526.6|24486.6|24529.2|24489.2|24514.5|24474.5|0
1649796900000|2022-04-12 20:55:00|24526.7|24486.7|24516.6|24476.6|24531.3|24491.3|24515.9|24475.9|0
1649797200000|2022-04-12 21:00:00|24516.7|24476.7|24521.1|24481.1|24523.6|24483.6|24516.7|24476.7|0
1649797500000|2022-04-12 21:05:00|24523|24483|24521.1|24481.1|24524.3|24484.3|24521.1|24481.1|0
1649797800000|2022-04-12 21:10:00|24520.4|24480.4|24521.1|24481.1|24521.1|24481.1|24520.4|24480.4|0
1649798400000|2022-04-12 21:20:00|24521.7|24481.7|24522.3|24482.3|24523.6|24483.6|24521.1|24481.1|0
1649798700000|2022-04-12 21:25:00|24522.4|24482.4|24523.6|24483.6|24524.9|24484.9|24522.3|24482.3|0
1649799000000|2022-04-12 21:30:00|24523|24483|24519.1|24479.1|24523|24483|24516.6|24476.6|0
1649799300000|2022-04-12 21:35:00|24517.9|24477.9|24524.9|24484.9|24524.9|24484.9|24517.9|24477.9|0
1649799600000|2022-04-12 21:40:00|24524.8|24484.8|24523|24483|24524.8|24484.8|24518.5|24478.5|0
1649799900000|2022-04-12 21:45:00|24522.9|24482.9|24521.1|24481.1|24524.3|24484.3|24519.2|24479.2|0
1649800200000|2022-04-12 21:50:00|24521|24481|24521.7|24481.7|24522.4|24482.4|24518.5|24478.5|0
1649800500000|2022-04-12 21:55:00|24523|24483|24523.6|24483.6|24524.3|24484.3|24520.4|24480.4|0
1649800800000|2022-04-12 22:00:00|24524|24484|24539|24499|24545.4|24505.4|24524|24484|0
1649801100000|2022-04-12 22:05:00|24538.4|24498.4|24545.9|24505.9|24549.3|24509.3|24537.1|24497.1|0
1649801400000|2022-04-12 22:10:00|24546|24506|24538.2|24498.2|24553.6|24513.6|24537|24497|0
1649801700000|2022-04-12 22:15:00|24538.3|24498.3|24518.4|24478.4|24538.9|24498.9|24514.5|24474.5|0
1649802000000|2022-04-12 22:20:00|24519.6|24479.6|24515.2|24475.2|24525.4|24485.4|24506.2|24466.2|0
1649802300000|2022-04-12 22:25:00|24516.4|24476.4|24515.2|24475.2|24519.6|24479.6|24511.3|24471.3|0
1649802600000|2022-04-12 22:30:00|24516.4|24476.4|24527.4|24487.4|24529.9|24489.9|24516.4|24476.4|0
1649802900000|2022-04-12 22:35:00|24529.9|24489.9|24533.8|24493.8|24542.1|24502.1|24529.9|24489.9|0
1649803200000|2022-04-12 22:40:00|24533.7|24493.7|24537.6|24497.6|24539.6|24499.6|24532.5|24492.5|0
1649803500000|2022-04-12 22:45:00|24537.7|24497.7|24542.1|24502.1|24542.1|24502.1|24533.8|24493.8|0
1649803800000|2022-04-12 22:50:00|24542.2|24502.2|24558.2|24518.2|24558.2|24518.2|24542.2|24502.2|0
1649804100000|2022-04-12 22:55:00|24558.1|24518.1|24560.3|24520.3|24560.3|24520.3|24550|24510|0
1649804400000|2022-04-12 23:00:00|24560.2|24520.2|24570.5|24530.5|24570.5|24530.5|24557.1|24517.1|0
1649804700000|2022-04-12 23:05:00|24568|24528|24576.3|24536.3|24576.3|24536.3|24566.1|24526.1|0
1649805000000|2022-04-12 23:10:00|24575.7|24535.7|24570.5|24530.5|24576.3|24536.3|24569.3|24529.3|0
1649805300000|2022-04-12 23:15:00|24569.3|24529.3|24574.4|24534.4|24576.3|24536.3|24564.1|24524.1|0
1649805600000|2022-04-12 23:20:00|24574.3|24534.3|24568|24528|24574.3|24534.3|24564.1|24524.1|0
1649805900000|2022-04-12 23:25:00|24568.1|24528.1|24572.5|24532.5|24578.3|24538.3|24568|24528|0
1649806200000|2022-04-12 23:30:00|24574.4|24534.4|24564.1|24524.1|24574.4|24534.4|24564.1|24524.1|0
1649806500000|2022-04-12 23:35:00|24562.9|24522.9|24558.3|24518.3|24574.4|24534.4|24558.3|24518.3|0
1649806800000|2022-04-12 23:40:00|24558.4|24518.4|24574.4|24534.4|24576.3|24536.3|24558.4|24518.4|0
1649807100000|2022-04-12 23:45:00|24575.7|24535.7|24586.6|24546.6|24586.6|24546.6|24574.4|24534.4|0
1649807400000|2022-04-12 23:50:00|24586.7|24546.7|24590.6|24550.6|24603.3|24563.3|24586.7|24546.7|0
1649807700000|2022-04-12 23:55:00|24590.7|24550.7|24599|24559|24599|24559|24588.7|24548.7|0
1649808000000|2022-04-13 00:00:00|24598.9|24558.9|24594.7|24554.7|24603|24563|24590.8|24550.8|0
1649808300000|2022-04-13 00:05:00|24594.8|24554.8|24598.6|24558.6|24603|24563|24588.3|24548.3|0
1649808600000|2022-04-13 00:10:00|24599.8|24559.8|24592.8|24552.8|24600.5|24560.5|24586.6|24546.6|0
1649808900000|2022-04-13 00:15:00|24594.7|24554.7|24591.6|24551.6|24597.9|24557.9|24578.9|24538.9|0
1649809200000|2022-04-13 00:20:00|24588.5|24548.5|24604|24564|24604|24564|24588.4|24548.4|0
1649809500000|2022-04-13 00:25:00|24600.8|24560.8|24584.9|24544.9|24600.8|24560.8|24578.6|24538.6|0
1649809800000|2022-04-13 00:30:00|24585|24545|24610.5|24570.5|24616.8|24576.8|24578.7|24538.7|0
1649810100000|2022-04-13 00:35:00|24616.7|24576.7|24623.2|24583.2|24623.4|24583.4|24613.6|24573.6|0
1649810400000|2022-04-13 00:40:00|24620.1|24580.1|24635.8|24595.8|24635.8|24595.8|24616.8|24576.8|0
1649810700000|2022-04-13 00:45:00|24635.9|24595.9|24640.8|24600.8|24647.2|24607.2|24634.5|24594.5|0
1649811000000|2022-04-13 00:50:00|24647|24607|24640.7|24600.7|24647.1|24607.1|24640.6|24600.6|0
1649811300000|2022-04-13 00:55:00|24640.8|24600.8|24647.2|24607.2|24647.2|24607.2|24640.6|24600.6|0
1649811600000|2022-04-13 01:00:00|24647.1|24607.1|24640.9|24600.9|24653.6|24613.6|24640.9|24600.9|0
1649811900000|2022-04-13 01:05:00|24641|24601|24634.8|24594.8|24647.2|24607.2|24634.6|24594.6|0
1649812200000|2022-04-13 01:10:00|24634.9|24594.9|24628.6|24588.6|24641.3|24601.3|24628.5|24588.5|0
1649812500000|2022-04-13 01:15:00|24628.7|24588.7|24628.5|24588.5|24628.7|24588.7|24622.1|24582.1|0
1649812800000|2022-04-13 01:20:00|24625.4|24585.4|24634.9|24594.9|24635|24595|24622.1|24582.1|0
1649813100000|2022-04-13 01:25:00|24634.8|24594.8|24628.2|24588.2|24635|24595|24628.1|24588.1|0
1649813400000|2022-04-13 01:30:00|24628.1|24588.1|24628.2|24588.2|24634.8|24594.8|24621.7|24581.7|0
1649813700000|2022-04-13 01:35:00|24621.9|24581.9|24615.7|24575.7|24622|24582|24615.6|24575.6|0
1649814000000|2022-04-13 01:40:00|24615.8|24575.8|24628.5|24588.5|24628.5|24588.5|24615.7|24575.7|0
1649814300000|2022-04-13 01:45:00|24628.6|24588.6|24621.9|24581.9|24641.2|24601.2|24615.7|24575.7|0
1649814600000|2022-04-13 01:50:00|24618.8|24578.8|24622.1|24582.1|24634.8|24594.8|24615.6|24575.6|0
1649814900000|2022-04-13 01:55:00|24622.2|24582.2|24625.2|24585.2|24635|24595|24615.8|24575.8|0
1649815200000|2022-04-13 02:00:00|24622.1|24582.1|24622.1|24582.1|24634.8|24594.8|24621.9|24581.9|0
1649815500000|2022-04-13 02:05:00|24622.2|24582.2|24641.2|24601.2|24647.5|24607.5|24622.1|24582.1|0
1649815800000|2022-04-13 02:10:00|24641.1|24601.1|24641.2|24601.2|24647.5|24607.5|24634.8|24594.8|0
1649816100000|2022-04-13 02:15:00|24641.3|24601.3|24641.2|24601.2|24647.5|24607.5|24634.8|24594.8|0
1649816400000|2022-04-13 02:20:00|24641.1|24601.1|24647.5|24607.5|24653.9|24613.9|24641.1|24601.1|0
1649816700000|2022-04-13 02:25:00|24647.4|24607.4|24641.3|24601.3|24647.6|24607.6|24641.1|24601.1|0
1649817000000|2022-04-13 02:30:00|24641.2|24601.2|24641.6|24601.6|24647.9|24607.9|24635.2|24595.2|0
1649817300000|2022-04-13 02:35:00|24641.7|24601.7|24628.9|24588.9|24648|24608|24628.9|24588.9|0
1649817600000|2022-04-13 02:40:00|24629|24589|24616.2|24576.2|24629|24589|24609.9|24569.9|0
1649817900000|2022-04-13 02:45:00|24616.3|24576.3|24622.7|24582.7|24622.7|24582.7|24616.1|24576.1|0
1649818200000|2022-04-13 02:50:00|24628.9|24588.9|24635.3|24595.3|24635.4|24595.4|24622.6|24582.6|0
1649818500000|2022-04-13 02:55:00|24635.4|24595.4|24622.7|24582.7|24635.4|24595.4|24622.7|24582.7|0
1649818800000|2022-04-13 03:00:00|24628.9|24588.9|24641.8|24601.8|24641.9|24601.9|24628.9|24588.9|0
1649819100000|2022-04-13 03:05:00|24641.9|24601.9|24641.6|24601.6|24654.6|24614.6|24641.6|24601.6|0
1649819400000|2022-04-13 03:10:00|24641.7|24601.7|24641.6|24601.6|24648|24608|24635.4|24595.4|0
1649819700000|2022-04-13 03:15:00|24638.5|24598.5|24647.9|24607.9|24647.9|24607.9|24638.5|24598.5|0
1649820000000|2022-04-13 03:20:00|24648|24608|24648|24608|24654.4|24614.4|24647.9|24607.9|0
1649820300000|2022-04-13 03:25:00|24648.1|24608.1|24651.2|24611.2|24651.2|24611.2|24647.9|24607.9|0
1649820600000|2022-04-13 03:30:00|24654.3|24614.3|24650.9|24610.9|24654.4|24614.4|24647.7|24607.7|0
1649820900000|2022-04-13 03:35:00|24651|24611|24660.6|24620.6|24660.6|24620.6|24647.8|24607.8|0
1649821200000|2022-04-13 03:40:00|24660.5|24620.5|24654.2|24614.2|24666.9|24626.9|24654.1|24614.1|0
1649821500000|2022-04-13 03:45:00|24654.3|24614.3|24660.5|24620.5|24660.5|24620.5|24647.9|24607.9|0
1649821800000|2022-04-13 03:50:00|24660.4|24620.4|24660.5|24620.5|24660.6|24620.6|24657.4|24617.4|0
1649822100000|2022-04-13 03:55:00|24654.3|24614.3|24654.3|24614.3|24654.3|24614.3|24654.2|24614.2|0
1649822400000|2022-04-13 04:00:00|24654.4|24614.4|24650.9|24610.9|24654.4|24614.4|24647.8|24607.8|0
1649822700000|2022-04-13 04:05:00|24654.1|24614.1|24654.3|24614.3|24654.4|24614.4|24654.1|24614.1|0
1649823000000|2022-04-13 04:10:00|24654.2|24614.2|24654.3|24614.3|24654.3|24614.3|24654.2|24614.2|0
1649823300000|2022-04-13 04:15:00|24651.1|24611.1|24660.5|24620.5|24660.5|24620.5|24648|24608|0
1649823600000|2022-04-13 04:20:00|24660.4|24620.4|24666.6|24626.6|24666.8|24626.8|24660.4|24620.4|0
1649823900000|2022-04-13 04:25:00|24666.5|24626.5|24647.5|24607.5|24666.5|24626.5|24647.4|24607.4|0
1649824200000|2022-04-13 04:30:00|24647.4|24607.4|24634.4|24594.4|24647.5|24607.5|24634.4|24594.4|0
1649824500000|2022-04-13 04:35:00|24634.5|24594.5|24622|24582|24634.5|24594.5|24621.7|24581.7|0
1649824800000|2022-04-13 04:40:00|24622.1|24582.1|24622.1|24582.1|24622.2|24582.2|24615.7|24575.7|0
1649825100000|2022-04-13 04:45:00|24622.2|24582.2|24628.7|24588.7|24634.9|24594.9|24615.9|24575.9|0
1649825400000|2022-04-13 04:50:00|24628.8|24588.8|24628.6|24588.6|24628.8|24588.8|24628.6|24588.6|0
1649825700000|2022-04-13 04:55:00|24628.7|24588.7|24628.9|24588.9|24628.9|24588.9|24628.6|24588.6|0
1649826000000|2022-04-13 05:00:00|24628.8|24588.8|24660.4|24620.4|24660.5|24620.5|24622.5|24582.5|0
1649826300000|2022-04-13 05:05:00|24660.3|24620.3|24647.9|24607.9|24660.3|24620.3|24647.7|24607.7|0
1649826600000|2022-04-13 05:10:00|24648|24608|24641.2|24601.2|24648|24608|24634.9|24594.9|0
1649826900000|2022-04-13 05:15:00|24641.3|24601.3|24660.4|24620.4|24660.4|24620.4|24641.3|24601.3|0
1649827200000|2022-04-13 05:20:00|24660.5|24620.5|24660.4|24620.4|24673|24633|24657.2|24617.2|0
1649827500000|2022-04-13 05:25:00|24660.3|24620.3|24660.2|24620.2|24660.3|24620.3|24647.5|24607.5|0
1649827800000|2022-04-13 05:30:00|24660.3|24620.3|24699.1|24659.1|24699.3|24659.3|24660.3|24620.3|0
1649828100000|2022-04-13 05:35:00|24699|24659|24698.8|24658.8|24712.4|24672.4|24692.5|24652.5|0
1649828400000|2022-04-13 05:40:00|24698.7|24658.7|24680.1|24640.1|24705.3|24665.3|24680.1|24640.1|0
1649828700000|2022-04-13 05:45:00|24686.3|24646.3|24705.5|24665.5|24711.8|24671.8|24680|24640|0
1649829000000|2022-04-13 05:50:00|24705.6|24665.6|24731|24691|24737.3|24697.3|24699.1|24659.1|0
1649829300000|2022-04-13 05:55:00|24734.1|24694.1|24740|24700|24762.5|24722.5|24730.9|24690.9|0
1649829600000|2022-04-13 06:00:00|24740.1|24700.1|24681.5|24666.5|24746.3|24706.3|24674|24658.6|73
1649829900000|2022-04-13 06:05:00|24679|24664|24671.5|24656.5|24686.5|24671.5|24666.5|24651.5|31
1649830200000|2022-04-13 06:10:00|24674|24659|24679|24664|24689|24674|24666.5|24651.5|20
1649830500000|2022-04-13 06:15:00|24676.5|24661.5|24684|24669|24684|24669|24669|24654|21
1649830800000|2022-04-13 06:20:00|24681.5|24666.5|24676.5|24661.5|24689|24674|24669|24654|8
1649831100000|2022-04-13 06:25:00|24674|24659|24681.5|24666.5|24681.5|24666.5|24659|24644|12
1649831400000|2022-04-13 06:30:00|24679|24664|24636.5|24621.5|24684|24669|24634|24619|13
1649831700000|2022-04-13 06:35:00|24634|24619|24636.5|24621.5|24651.5|24636.5|24629|24614|23
1649832000000|2022-04-13 06:40:00|24634|24619|24614|24599|24641.5|24626.5|24614|24599|25
1649832300000|2022-04-13 06:45:00|24616.5|24601.5|24624|24609|24634|24619|24614|24599|20
1649832600000|2022-04-13 06:50:00|24621.5|24606.5|24614|24599|24634|24619|24614|24599|11
1649832900000|2022-04-13 06:55:00|24606.5|24591.5|24626.5|24611.5|24631.5|24616.5|24599|24584|83
1649833200000|2022-04-13 07:00:00|24624|24609|24619|24604|24674|24659|24574|24559|735
1649833500000|2022-04-13 07:05:00|24621.5|24606.5|24549|24534|24639|24624|24544|24529|437
1649833800000|2022-04-13 07:10:00|24544|24529|24579|24564|24599|24584|24544|24529|349
1649834100000|2022-04-13 07:15:00|24581.5|24566.5|24619|24604|24634|24619|24566.5|24551.5|283
1649834400000|2022-04-13 07:20:00|24616.5|24601.5|24619|24604|24669|24654|24601.5|24586.5|376
1649834700000|2022-04-13 07:25:00|24616.5|24601.5|24624|24609|24639|24624|24599|24584|177
1649835000000|2022-04-13 07:30:00|24621.5|24606.5|24589|24574|24624|24609|24569|24554|218
1649835300000|2022-04-13 07:35:00|24586.5|24571.5|24554|24539|24591.5|24576.5|24549|24534|231
1649835600000|2022-04-13 07:40:00|24557.7|24542.7|24602.7|24587.7|24607.7|24592.7|24550.2|24535.2|222
1649835900000|2022-04-13 07:45:00|24600.2|24585.2|24620.2|24605.2|24627.7|24612.7|24580.2|24565.2|452
1649836200000|2022-04-13 07:50:00|24617.7|24602.7|24625.2|24610.2|24632.7|24617.7|24595.2|24580.2|208
1649836500000|2022-04-13 07:55:00|24622.7|24607.7|24637.7|24622.7|24650.2|24635.2|24617.7|24602.7|484
1649836800000|2022-04-13 08:00:00|24640.2|24625.2|24652.7|24637.7|24677.7|24662.7|24632.7|24617.7|483
1649837100000|2022-04-13 08:05:00|24655.2|24640.2|24665.2|24650.2|24692.7|24677.7|24652.7|24637.7|1621
1649837400000|2022-04-13 08:10:00|24657.7|24642.7|24635.2|24620.2|24672.7|24657.7|24630.2|24615.2|280
1649837700000|2022-04-13 08:15:00|24632.7|24617.7|24635.2|24620.2|24652.7|24637.7|24632.7|24617.7|111
1649838000000|2022-04-13 08:20:00|24637.7|24622.7|24642.7|24627.7|24647.7|24632.7|24627.7|24612.7|78
1649838300000|2022-04-13 08:25:00|24637.7|24622.7|24657.7|24642.7|24665.2|24650.2|24612.7|24597.7|172
1649838600000|2022-04-13 08:30:00|24660.2|24645.2|24695.2|24680.2|24697.7|24682.7|24647.7|24632.7|91
1649838900000|2022-04-13 08:35:00|24692.7|24677.7|24652.7|24637.7|24692.7|24677.7|24647.7|24632.7|150
1649839200000|2022-04-13 08:40:00|24650.2|24635.2|24700.2|24685.2|24702.7|24687.7|24650.2|24635.2|83
1649839500000|2022-04-13 08:45:00|24697.7|24682.7|24677.7|24662.7|24715.2|24700.2|24675.2|24660.2|57
1649839800000|2022-04-13 08:50:00|24680.2|24665.2|24680.2|24665.2|24690.2|24675.2|24662.7|24647.7|114
1649840100000|2022-04-13 08:55:00|24682.7|24667.7|24675.2|24660.2|24682.7|24667.7|24657.7|24642.7|58
1649840400000|2022-04-13 09:00:00|24677.7|24662.7|24682.7|24667.7|24695.2|24680.2|24677.7|24662.7|109
1649840700000|2022-04-13 09:05:00|24685.2|24670.2|24692.7|24677.7|24692.7|24677.7|24662.7|24647.7|83
1649841000000|2022-04-13 09:10:00|24687.7|24672.7|24712.7|24697.7|24712.7|24697.7|24687.7|24672.7|161
1649841300000|2022-04-13 09:15:00|24710.2|24695.2|24682.7|24667.7|24710.2|24695.2|24675.2|24660.2|110
1649841600000|2022-04-13 09:20:00|24680.2|24665.2|24657.7|24642.7|24682.7|24667.7|24657.7|24642.7|52
1649841900000|2022-04-13 09:25:00|24662.7|24647.7|24657.7|24642.7|24667.7|24652.7|24650.2|24635.2|146
1649842200000|2022-04-13 09:30:00|24660.2|24645.2|24672.7|24657.7|24677.7|24662.7|24645.2|24630.2|129
1649842500000|2022-04-13 09:35:00|24670.2|24655.2|24610.2|24595.2|24670.2|24655.2|24582.7|24567.7|194
1649842800000|2022-04-13 09:40:00|24612.7|24597.7|24602.7|24587.7|24617.7|24602.7|24592.7|24577.7|114
1649843100000|2022-04-13 09:45:00|24605.2|24590.2|24612.7|24597.7|24620.2|24605.2|24582.7|24567.7|79
1649843400000|2022-04-13 09:50:00|24610.2|24595.2|24605.2|24590.2|24612.7|24597.7|24592.7|24577.7|36
1649843700000|2022-04-13 09:55:00|24602.7|24587.7|24567.7|24552.7|24602.7|24587.7|24555.2|24540.2|133
1649844000000|2022-04-13 10:00:00|24565.2|24550.2|24610.2|24595.2|24617.7|24602.7|24547.7|24532.7|251
1649844300000|2022-04-13 10:05:00|24607.7|24592.7|24572.7|24557.7|24610.2|24595.2|24567.7|24552.7|113
1649844600000|2022-04-13 10:10:00|24577.7|24562.7|24592.7|24577.7|24602.7|24587.7|24567.7|24552.7|93
1649844900000|2022-04-13 10:15:00|24590.2|24575.2|24570.2|24555.2|24602.7|24587.7|24557.7|24542.7|99
1649845200000|2022-04-13 10:20:00|24572.7|24557.7|24552.7|24537.7|24585.2|24570.2|24552.7|24537.7|64
1649845500000|2022-04-13 10:25:00|24557.7|24542.7|24560.2|24545.2|24577.7|24562.7|24552.7|24537.7|39
1649845800000|2022-04-13 10:30:00|24557.7|24542.7|24597.7|24582.7|24597.7|24582.7|24557.7|24542.7|48
1649846100000|2022-04-13 10:35:00|24595.2|24580.2|24627.7|24612.7|24632.7|24617.7|24592.7|24577.7|90
1649846400000|2022-04-13 10:40:00|24630.2|24615.2|24607.7|24592.7|24632.7|24617.7|24602.7|24587.7|69
1649846700000|2022-04-13 10:45:00|24605.2|24590.2|24582.7|24567.7|24612.7|24597.7|24577.7|24562.7|78
1649847000000|2022-04-13 10:50:00|24585.2|24570.2|24607.7|24592.7|24617.7|24602.7|24582.7|24567.7|63
1649847300000|2022-04-13 10:55:00|24610.2|24595.2|24622.7|24607.7|24622.7|24607.7|24605.2|24590.2|12
1649847600000|2022-04-13 11:00:00|24625.2|24610.2|24627.7|24612.7|24627.7|24612.7|24607.7|24592.7|28
1649847900000|2022-04-13 11:05:00|24630.2|24615.2|24645.2|24630.2|24652.7|24637.7|24627.7|24612.7|123
1649848200000|2022-04-13 11:10:00|24642.7|24627.7|24640.2|24625.2|24650.2|24635.2|24632.7|24617.7|61
1649848500000|2022-04-13 11:15:00|24637.7|24622.7|24632.7|24617.7|24637.7|24622.7|24627.7|24612.7|42
1649848800000|2022-04-13 11:20:00|24630.2|24615.2|24607.7|24592.7|24630.2|24615.2|24602.7|24587.7|92
1649849100000|2022-04-13 11:25:00|24610.2|24595.2|24617.7|24602.7|24622.7|24607.7|24595.2|24580.2|42
1649849400000|2022-04-13 11:30:00|24615.2|24600.2|24600.2|24585.2|24617.7|24602.7|24590.2|24575.2|24
1649849700000|2022-04-13 11:35:00|24602.7|24587.7|24605.2|24590.2|24612.7|24597.7|24600.2|24585.2|34
1649850000000|2022-04-13 11:40:00|24602.9|24587.9|24585.4|24570.4|24602.9|24587.9|24580.4|24565.4|34
1649850300000|2022-04-13 11:45:00|24590.4|24575.4|24585.4|24570.4|24595.4|24580.4|24582.9|24567.9|22
1649850600000|2022-04-13 11:50:00|24587.9|24572.9|24575.4|24560.4|24590.4|24575.4|24565.4|24550.4|71
1649850900000|2022-04-13 11:55:00|24577.9|24562.9|24555.4|24540.4|24577.9|24562.9|24550.4|24535.4|96
1649851200000|2022-04-13 12:00:00|24557.9|24542.9|24555.4|24540.4|24570.4|24555.4|24550.4|24535.4|51
1649851500000|2022-04-13 12:05:00|24552.9|24537.9|24540.4|24525.4|24570.4|24555.4|24535.4|24520.4|41
1649851800000|2022-04-13 12:10:00|24545.4|24530.4|24540.4|24525.4|24550.4|24535.4|24532.9|24517.9|68
1649852100000|2022-04-13 12:15:00|24535.4|24520.4|24555.4|24540.4|24560.4|24545.4|24532.9|24517.9|72
1649852400000|2022-04-13 12:20:00|24560.4|24545.4|24550.4|24535.4|24582.9|24567.9|24540.4|24525.4|95
1649852700000|2022-04-13 12:25:00|24547.9|24532.9|24550.4|24535.4|24560.4|24545.4|24542.9|24527.9|65
1649853000000|2022-04-13 12:30:00|24535.4|24520.4|24542.9|24527.9|24555.4|24540.4|24517.9|24502.9|192
1649853300000|2022-04-13 12:35:00|24545.4|24530.4|24555.4|24540.4|24560.4|24545.4|24535.4|24520.4|87
1649853600000|2022-04-13 12:40:00|24545.4|24530.4|24550.4|24535.4|24575.4|24560.4|24545.4|24530.4|50
1649853900000|2022-04-13 12:45:00|24547.9|24532.9|24552.9|24537.9|24570.4|24555.4|24545.4|24530.4|24
1649854200000|2022-04-13 12:50:00|24550.4|24535.4|24560.4|24545.4|24565.4|24550.4|24545.4|24530.4|28
1649854500000|2022-04-13 12:55:00|24557.9|24542.9|24540.4|24525.4|24560.4|24545.4|24540.4|24525.4|117
1649854800000|2022-04-13 13:00:00|24542.9|24527.9|24552.9|24537.9|24557.9|24542.9|24535.4|24520.4|46
1649855100000|2022-04-13 13:05:00|24550.4|24535.4|24532.9|24517.9|24560.4|24545.4|24530.4|24515.4|68
1649855400000|2022-04-13 13:10:00|24535.4|24520.4|24535.4|24520.4|24545.4|24530.4|24525.4|24510.4|111
1649855700000|2022-04-13 13:15:00|24532.9|24517.9|24540.4|24525.4|24545.4|24530.4|24525.4|24510.4|65
1649856000000|2022-04-13 13:20:00|24545.4|24530.4|24540.4|24525.4|24555.4|24540.4|24535.4|24520.4|90
1649856300000|2022-04-13 13:25:00|24535.4|24520.4|24520.4|24505.4|24535.4|24520.4|24515.4|24500.4|100
1649856600000|2022-04-13 13:30:00|24517.9|24502.9|24570.4|24555.4|24575.4|24560.4|24517.9|24502.9|183
1649856900000|2022-04-13 13:35:00|24572.9|24557.9|24590.4|24575.4|24610.4|24595.4|24560.4|24545.4|215
1649857200000|2022-04-13 13:40:00|24595.4|24580.4|24605.4|24590.4|24627.9|24612.9|24590.4|24575.4|314
1649857500000|2022-04-13 13:45:00|24610.4|24595.4|24620.4|24605.4|24622.9|24607.9|24585.4|24570.4|206
1649857800000|2022-04-13 13:50:00|24625.4|24610.4|24635.4|24620.4|24645.4|24630.4|24615.4|24600.4|241
1649858100000|2022-04-13 13:55:00|24640.4|24625.4|24635.4|24620.4|24650.4|24635.4|24605.4|24590.4|257
1649858400000|2022-04-13 14:00:00|24640.4|24625.4|24620.4|24605.4|24645.4|24630.4|24600.4|24585.4|183
1649858700000|2022-04-13 14:05:00|24622.9|24607.9|24610.4|24595.4|24635.4|24620.4|24605.4|24590.4|109
1649859000000|2022-04-13 14:10:00|24611.6|24596.6|24621.6|24606.6|24624.1|24609.1|24601.6|24586.6|94
1649859300000|2022-04-13 14:15:00|24626.6|24611.6|24636.6|24621.6|24656.6|24641.6|24626.6|24611.6|171
1649859600000|2022-04-13 14:20:00|24634.1|24619.1|24641.6|24626.6|24646.6|24631.6|24624.1|24609.1|144
1649859900000|2022-04-13 14:25:00|24639.1|24624.1|24611.6|24596.6|24641.6|24626.6|24601.6|24586.6|116
1649860200000|2022-04-13 14:30:00|24609.1|24594.1|24646.6|24631.6|24646.6|24631.6|24604.1|24589.1|218
1649860500000|2022-04-13 14:35:00|24644.1|24629.1|24626.6|24611.6|24646.6|24631.6|24621.6|24606.6|79
1649860800000|2022-04-13 14:40:00|24624.1|24609.1|24641.6|24626.6|24641.6|24626.6|24601.6|24586.6|260
1649861100000|2022-04-13 14:45:00|24644.1|24629.1|24616.6|24601.6|24646.6|24631.6|24614.1|24599.1|121
1649861400000|2022-04-13 14:50:00|24619.1|24604.1|24634.1|24619.1|24636.6|24621.6|24611.6|24596.6|61
1649861700000|2022-04-13 14:55:00|24631.6|24616.6|24636.6|24621.6|24641.6|24626.6|24621.6|24606.6|138
1649862000000|2022-04-13 15:00:00|24634.1|24619.1|24661.6|24646.6|24666.6|24651.6|24634.1|24619.1|132
1649862300000|2022-04-13 15:05:00|24664.1|24649.1|24671.6|24656.6|24671.6|24656.6|24656.6|24641.6|73
1649862600000|2022-04-13 15:10:00|24666.6|24651.6|24676.6|24661.6|24681.6|24666.6|24666.6|24651.6|107
1649862900000|2022-04-13 15:15:00|24671.6|24656.6|24699.1|24684.1|24701.6|24686.6|24671.6|24656.6|270
1649863200000|2022-04-13 15:20:00|24701.6|24686.6|24716.6|24701.6|24716.6|24701.6|24696.6|24681.6|296
1649863500000|2022-04-13 15:25:00|24719.1|24704.1|24711.6|24696.6|24731.6|24716.6|24699.1|24684.1|278
1649863800000|2022-04-13 15:30:00|24714.1|24699.1|24731.6|24716.6|24739.1|24724.1|24701.6|24686.6|432
1649864100000|2022-04-13 15:35:00|24734.1|24719.1|24721.6|24706.6|24739.1|24724.1|24716.6|24701.6|249
1649864400000|2022-04-13 15:40:00|24719.1|24704.1|24716.6|24701.6|24726.6|24711.6|24716.6|24701.6|71
1649864700000|2022-04-13 15:45:00|24719.1|24704.1|24716.6|24701.6|24719.1|24704.1|24706.6|24691.6|52
1649865000000|2022-04-13 15:50:00|24719.1|24699.1|24704.1|24684.1|24719.1|24699.1|24704.1|24684.1|66
1649865300000|2022-04-13 15:55:00|24709.1|24689.1|24699.1|24674.1|24709.1|24689.1|24689.1|24669.1|46
1649865600000|2022-04-13 16:00:00|24694.1|24669.1|24694.1|24674.1|24699.1|24674.1|24679.1|24654.1|34
1649865900000|2022-04-13 16:05:00|24699.1|24679.1|24694.1|24674.1|24699.1|24679.1|24684.1|24664.1|32
1649866200000|2022-04-13 16:10:00|24689.1|24669.1|24689.1|24664.1|24699.1|24674.1|24679.1|24659.1|14
1649866500000|2022-04-13 16:15:00|24684.1|24669.1|24699.1|24679.1|24704.1|24684.1|24679.1|24659.1|15
1649866800000|2022-04-13 16:20:00|24694.1|24674.1|24724.1|24699.1|24724.1|24699.1|24694.1|24674.1|21
1649867100000|2022-04-13 16:25:00|24719.1|24704.1|24714.1|24689.1|24729.1|24704.1|24704.1|24684.1|12
1649867400000|2022-04-13 16:30:00|24719.1|24694.1|24729.1|24709.1|24734.1|24709.1|24714.1|24689.1|18
1649867700000|2022-04-13 16:35:00|24734.1|24714.1|24724.1|24704.1|24734.1|24714.1|24724.1|24704.1|14
1649868000000|2022-04-13 16:40:00|24729.1|24709.1|24749.1|24729.1|24749.1|24729.1|24729.1|24704.1|21
1649868300000|2022-04-13 16:45:00|24754.1|24734.1|24744.1|24724.1|24754.1|24734.1|24744.1|24719.1|13
1649868600000|2022-04-13 16:50:00|24749.1|24729.1|24749.1|24724.1|24749.1|24729.1|24744.1|24719.1|6
1649868900000|2022-04-13 16:55:00|24744.1|24729.1|24729.1|24709.1|24749.1|24729.1|24724.1|24704.1|9
1649869200000|2022-04-13 17:00:00|24734.1|24704.1|24739.1|24714.1|24744.1|24719.1|24724.1|24699.1|23
1649869500000|2022-04-13 17:05:00|24734.1|24709.1|24719.1|24699.1|24744.1|24719.1|24714.1|24694.1|72
1649869800000|2022-04-13 17:10:00|24724.1|24694.1|24729.1|24704.1|24739.1|24719.1|24714.1|24694.1|14
1649870100000|2022-04-13 17:15:00|24724.1|24699.1|24724.1|24699.1|24739.1|24714.1|24724.1|24699.1|7
1649870400000|2022-04-13 17:20:00|24729.1|24704.1|24729.1|24709.1|24739.1|24719.1|24724.1|24704.1|10
1649870700000|2022-04-13 17:25:00|24724.1|24704.1|24734.1|24714.1|24734.1|24714.1|24714.1|24694.1|30
1649871000000|2022-04-13 17:30:00|24739.1|24709.1|24719.1|24694.1|24739.1|24709.1|24714.1|24694.1|34
1649871300000|2022-04-13 17:35:00|24714.1|24699.1|24709.1|24689.1|24719.1|24699.1|24704.1|24684.1|14
1649871600000|2022-04-13 17:40:00|24704.1|24684.1|24699.1|24679.1|24709.1|24689.1|24694.1|24674.1|24
1649871900000|2022-04-13 17:45:00|24704.1|24684.1|24694.1|24674.1|24709.1|24689.1|24689.1|24664.1|24
1649872200000|2022-04-13 17:50:00|24689.1|24669.1|24689.1|24664.1|24694.1|24674.1|24684.1|24664.1|9
1649872500000|2022-04-13 17:55:00|24694.1|24669.1|24704.1|24684.1|24709.1|24684.1|24689.1|24669.1|12
1649872800000|2022-04-13 18:00:00|24699.1|24679.1|24709.1|24684.1|24714.1|24689.1|24699.1|24674.1|17
1649873100000|2022-04-13 18:05:00|24704.1|24689.1|24719.1|24694.1|24724.1|24699.1|24704.1|24684.1|13
1649873400000|2022-04-13 18:10:00|24714.1|24689.1|24709.1|24684.1|24714.1|24694.1|24694.1|24669.1|7
1649873700000|2022-04-13 18:15:00|24714.1|24689.1|24719.1|24699.1|24719.1|24699.1|24714.1|24684.1|5
1649874000000|2022-04-13 18:20:00|24724.1|24694.1|24714.1|24689.1|24724.1|24704.1|24704.1|24684.1|8
1649874300000|2022-04-13 18:25:00|24719.1|24694.1|24709.1|24694.1|24719.1|24694.1|24704.1|24684.1|6
1649874600000|2022-04-13 18:30:00|24711.6|24696.6|24711.6|24696.6|24716.6|24701.6|24701.6|24686.6|3
1649874900000|2022-04-13 18:35:00|24709.1|24694.1|24701.6|24686.6|24716.6|24701.6|24701.6|24686.6|18
1649875200000|2022-04-13 18:40:00|24706.6|24691.6|24714.1|24699.1|24714.1|24699.1|24701.6|24686.6|4
1649875500000|2022-04-13 18:45:00|24711.6|24696.6|24719.1|24704.1|24724.1|24709.1|24706.6|24691.6|4
1649875800000|2022-04-13 18:50:00|24721.6|24706.6|24719.1|24704.1|24729.1|24714.1|24716.6|24701.6|3
1649876100000|2022-04-13 18:55:00|24721.6|24706.6|24716.6|24701.6|24726.6|24711.6|24711.6|24696.6|15
1649876400000|2022-04-13 19:00:00|24719.1|24704.1|24706.6|24691.6|24721.6|24706.6|24699.1|24684.1|15
1649876700000|2022-04-13 19:05:00|24704.1|24689.1|24731.6|24716.6|24734.1|24719.1|24704.1|24689.1|8
1649877000000|2022-04-13 19:10:00|24729.1|24714.1|24726.6|24711.6|24734.1|24719.1|24721.6|24706.6|2
1649877300000|2022-04-13 19:15:00|24724.1|24709.1|24729.1|24714.1|24734.1|24719.1|24721.6|24706.6|7
1649877600000|2022-04-13 19:20:00|24726.6|24711.6|24736.6|24721.6|24736.6|24721.6|24719.1|24704.1|7
1649877900000|2022-04-13 19:25:00|24739.1|24724.1|24724.1|24709.1|24739.1|24724.1|24719.1|24704.1|11
1649878200000|2022-04-13 19:30:00|24726.6|24711.6|24741.6|24726.6|24746.6|24731.6|24711.6|24696.6|23
1649878500000|2022-04-13 19:35:00|24744.1|24729.1|24739.1|24724.1|24746.6|24731.6|24731.6|24716.6|18
1649878800000|2022-04-13 19:40:00|24736.6|24721.6|24741.6|24726.6|24741.6|24726.6|24731.6|24716.6|8
1649879100000|2022-04-13 19:45:00|24739.1|24724.1|24754.1|24739.1|24761.6|24746.6|24739.1|24724.1|41
1649879400000|2022-04-13 19:50:00|24756.6|24741.6|24739.1|24724.1|24756.6|24741.6|24736.6|24721.6|17
1649879700000|2022-04-13 19:55:00|24736.6|24721.6|24736.6|24721.6|24746.6|24731.6|24731.6|24716.6|28
1649880000000|2022-04-13 20:00:00|24747.2|24707.2|24709.6|24669.6|24747.2|24707.2|24701.9|24661.9|0
1649880300000|2022-04-13 20:05:00|24709.5|24669.5|24712.2|24672.2|24714.8|24674.8|24701.9|24661.9|0
1649880600000|2022-04-13 20:10:00|24710.3|24670.3|24702.6|24662.6|24720.6|24680.6|24702.6|24662.6|0
1649880900000|2022-04-13 20:15:00|24704.5|24664.5|24712.2|24672.2|24716.7|24676.7|24702.6|24662.6|0
1649881200000|2022-04-13 20:20:00|24712.3|24672.3|24712.2|24672.2|24714.8|24674.8|24710.3|24670.3|0
1649881500000|2022-04-13 20:25:00|24712.3|24672.3|24710.3|24670.3|24716.7|24676.7|24710.3|24670.3|0
1649881800000|2022-04-13 20:30:00|24710.4|24670.4|24712.2|24672.2|24712.2|24672.2|24710.3|24670.3|0
1649882100000|2022-04-13 20:35:00|24712.3|24672.3|24712.2|24672.2|24714.8|24674.8|24710.3|24670.3|0
1649882400000|2022-04-13 20:40:00|24712.3|24672.3|24714.8|24674.8|24716.7|24676.7|24710.3|24670.3|0
1649882700000|2022-04-13 20:45:00|24714.7|24674.7|24712.2|24672.2|24716.7|24676.7|24710.3|24670.3|0
1649883000000|2022-04-13 20:50:00|24710.3|24670.3|24710.3|24670.3|24714.8|24674.8|24710.3|24670.3|0
1649883300000|2022-04-13 20:55:00|24710.4|24670.4|24703.9|24663.9|24714.8|24674.8|24703.2|24663.2|0
1649883600000|2022-04-13 21:00:00|24704|24664|24703.7|24663.7|24707.1|24667.1|24701.1|24661.1|0
1649883900000|2022-04-13 21:05:00|24703.6|24663.6|24699.8|24659.8|24703.7|24663.7|24699.8|24659.8|0
1649884200000|2022-04-13 21:10:00|24699.2|24659.2|24699.8|24659.8|24699.8|24659.8|24699.2|24659.2|0
1649884500000|2022-04-13 21:15:00|24699.9|24659.9|24701.8|24661.8|24701.8|24661.8|24699.8|24659.8|0
1649884800000|2022-04-13 21:20:00|24701.9|24661.9|24707.6|24667.6|24708.8|24668.8|24701.9|24661.9|0
1649885100000|2022-04-13 21:25:00|24707.5|24667.5|24706.9|24666.9|24707.5|24667.5|24706.9|24666.9|0
1649885400000|2022-04-13 21:30:00|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|0
1649885700000|2022-04-13 21:35:00|24708.2|24668.2|24708.2|24668.2|24708.2|24668.2|24708.2|24668.2|0
1649886300000|2022-04-13 21:45:00|24707.6|24667.6|24706.9|24666.9|24707.6|24667.6|24706.3|24666.3|0
1649886600000|2022-04-13 21:50:00|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|0
1649886900000|2022-04-13 21:55:00|24707.5|24667.5|24706.3|24666.3|24707.5|24667.5|24706.3|24666.3|0
1649887200000|2022-04-13 22:00:00|24706.1|24666.1|24700.5|24660.5|24709.5|24669.5|24698.5|24658.5|0
1649887500000|2022-04-13 22:05:00|24700.4|24660.4|24700.5|24660.5|24704.3|24664.3|24698.5|24658.5|0
1649887800000|2022-04-13 22:10:00|24701.1|24661.1|24701.6|24661.6|24701.6|24661.6|24697.7|24657.7|0
1649888100000|2022-04-13 22:15:00|24701.5|24661.5|24705.4|24665.4|24711.9|24671.9|24699.6|24659.6|0
1649888400000|2022-04-13 22:20:00|24705.5|24665.5|24699.6|24659.6|24708.7|24668.7|24699.6|24659.6|0
1649888700000|2022-04-13 22:25:00|24699.7|24659.7|24701.6|24661.6|24703.5|24663.5|24697.7|24657.7|0
1649889000000|2022-04-13 22:30:00|24703.5|24663.5|24715.7|24675.7|24717.7|24677.7|24701.6|24661.6|0
1649889300000|2022-04-13 22:35:00|24715.8|24675.8|24721.5|24681.5|24726|24686|24715.8|24675.8|0
1649889600000|2022-04-13 22:40:00|24721.6|24681.6|24724.1|24684.1|24727.9|24687.9|24721.5|24681.5|0
1649889900000|2022-04-13 22:45:00|24724.7|24684.7|24727.9|24687.9|24728.6|24688.6|24724.7|24684.7|0
1649890200000|2022-04-13 22:50:00|24726.7|24686.7|24731.8|24691.8|24731.8|24691.8|24726|24686|0
1649890500000|2022-04-13 22:55:00|24731.9|24691.9|24731.8|24691.8|24733.7|24693.7|24727.9|24687.9|0
1649890800000|2022-04-13 23:00:00|24733.1|24693.1|24722.8|24682.8|24733.7|24693.7|24720.9|24680.9|0
1649891100000|2022-04-13 23:05:00|24724.1|24684.1|24719.6|24679.6|24724.1|24684.1|24715.7|24675.7|0
1649891400000|2022-04-13 23:10:00|24719.7|24679.7|24715.7|24675.7|24721.5|24681.5|24715.7|24675.7|0
1649891700000|2022-04-13 23:15:00|24715.8|24675.8|24724.1|24684.1|24726|24686|24715.8|24675.8|0
1649892000000|2022-04-13 23:20:00|24724|24684|24727.9|24687.9|24729.9|24689.9|24721.5|24681.5|0
1649892300000|2022-04-13 23:25:00|24726|24686|24705.4|24665.4|24726.7|24686.7|24703.5|24663.5|0
1649892600000|2022-04-13 23:30:00|24704.8|24664.8|24703.5|24663.5|24705.4|24665.4|24701.6|24661.6|0
1649892900000|2022-04-13 23:35:00|24703.6|24663.6|24699.6|24659.6|24705.4|24665.4|24697.1|24657.1|0
1649893200000|2022-04-13 23:40:00|24699.7|24659.7|24703.5|24663.5|24705.4|24665.4|24699.7|24659.7|0
1649893500000|2022-04-13 23:45:00|24704.8|24664.8|24703.5|24663.5|24711.9|24671.9|24699.6|24659.6|0
1649893800000|2022-04-13 23:50:00|24703.4|24663.4|24703.5|24663.5|24707.4|24667.4|24699.6|24659.6|0
1649894100000|2022-04-13 23:55:00|24703.6|24663.6|24701.6|24661.6|24707.4|24667.4|24699.6|24659.6|0
1649894400000|2022-04-14 00:00:00|24701.7|24661.7|24724.1|24684.1|24726|24686|24699.6|24659.6|0
1649894700000|2022-04-14 00:05:00|24726|24686|24736.3|24696.3|24742.1|24702.1|24715.7|24675.7|0
1649895000000|2022-04-14 00:10:00|24736.2|24696.2|24754.3|24714.3|24760.7|24720.7|24731.2|24691.2|0
1649895300000|2022-04-14 00:15:00|24754.4|24714.4|24774.7|24734.7|24781|24741|24746|24706|0
1649895600000|2022-04-14 00:20:00|24774.5|24734.5|24781.1|24741.1|24781.3|24741.3|24765.1|24725.1|0
1649895900000|2022-04-14 00:25:00|24781.2|24741.2|24787.2|24747.2|24787.4|24747.4|24774.8|24734.8|0
1649896200000|2022-04-14 00:30:00|24787.3|24747.3|24799.9|24759.9|24800|24760|24787.1|24747.1|0
1649896500000|2022-04-14 00:35:00|24800|24760|24793.6|24753.6|24800|24760|24793.4|24753.4|0
1649896800000|2022-04-14 00:40:00|24793.5|24753.5|24781|24741|24793.5|24753.5|24780.8|24740.8|0
1649897100000|2022-04-14 00:45:00|24780.9|24740.9|24793.5|24753.5|24793.6|24753.6|24780.9|24740.9|0
1649897400000|2022-04-14 00:50:00|24793.6|24753.6|24799.8|24759.8|24799.8|24759.8|24793.5|24753.5|0
1649897700000|2022-04-14 00:55:00|24793.5|24753.5|24768.2|24728.2|24793.5|24753.5|24768.1|24728.1|0
1649898000000|2022-04-14 01:00:00|24768.1|24728.1|24755.3|24715.3|24774.5|24734.5|24748.8|24708.8|0
1649898300000|2022-04-14 01:05:00|24755.2|24715.2|24755.1|24715.1|24755.3|24715.3|24748.7|24708.7|0
1649898600000|2022-04-14 01:10:00|24752|24712|24755.1|24715.1|24761.6|24721.6|24751.8|24711.8|0
1649898900000|2022-04-14 01:15:00|24755.2|24715.2|24755.3|24715.3|24761.7|24721.7|24755.2|24715.2|0
1649899200000|2022-04-14 01:20:00|24755.2|24715.2|24761.5|24721.5|24761.6|24721.6|24748.8|24708.8|0
1649899500000|2022-04-14 01:25:00|24761.6|24721.6|24761.5|24721.5|24767.9|24727.9|24761.4|24721.4|0
1649899800000|2022-04-14 01:30:00|24767.7|24727.7|24755.1|24715.1|24767.8|24727.8|24748.7|24708.7|0
1649900100000|2022-04-14 01:35:00|24761.3|24721.3|24761.4|24721.4|24761.5|24721.5|24761.2|24721.2|0
1649900400000|2022-04-14 01:40:00|24761.3|24721.3|24748.6|24708.6|24761.5|24721.5|24748.5|24708.5|0
1649900700000|2022-04-14 01:45:00|24748.5|24708.5|24767.8|24727.8|24767.9|24727.9|24748.5|24708.5|0
1649901000000|2022-04-14 01:50:00|24767.7|24727.7|24780.6|24740.6|24780.8|24740.8|24767.7|24727.7|0
1649901300000|2022-04-14 01:55:00|24774.4|24734.4|24789|24749|24793.7|24753.7|24774.3|24734.3|0
1649901600000|2022-04-14 02:00:00|24788.9|24748.9|24788.8|24748.8|24795.3|24755.3|24782.5|24742.5|0
1649901900000|2022-04-14 02:05:00|24788.9|24748.9|24804.9|24764.9|24804.9|24764.9|24788.9|24748.9|0
1649902200000|2022-04-14 02:10:00|24808|24768|24808|24768|24820.7|24780.7|24801.7|24761.7|0
1649902500000|2022-04-14 02:15:00|24808.1|24768.1|24805.6|24765.6|24808.8|24768.8|24801.7|24761.7|0
1649902800000|2022-04-14 02:20:00|24802.5|24762.5|24802.2|24762.2|24802.5|24762.5|24795.7|24755.7|0
1649903100000|2022-04-14 02:25:00|24802.3|24762.3|24802.4|24762.4|24808.8|24768.8|24802.2|24762.2|0
1649903400000|2022-04-14 02:30:00|24802.3|24762.3|24789.4|24749.4|24802.3|24762.3|24789.4|24749.4|0
1649903700000|2022-04-14 02:35:00|24786.3|24746.3|24789.4|24749.4|24789.5|24749.5|24786.1|24746.1|0
1649904000000|2022-04-14 02:40:00|24789.3|24749.3|24789.4|24749.4|24795.9|24755.9|24789.3|24749.3|0
1649904300000|2022-04-14 02:45:00|24789.5|24749.5|24789.4|24749.4|24795.9|24755.9|24789.4|24749.4|0
1649904600000|2022-04-14 02:50:00|24789.5|24749.5|24789.6|24749.6|24795.9|24755.9|24789.3|24749.3|0
1649904900000|2022-04-14 02:55:00|24789.7|24749.7|24789.5|24749.5|24789.8|24749.8|24789.5|24749.5|0
1649905200000|2022-04-14 03:00:00|24792.6|24752.6|24802.2|24762.2|24802.2|24762.2|24792.6|24752.6|0
1649905500000|2022-04-14 03:05:00|24802.3|24762.3|24789.4|24749.4|24802.3|24762.3|24783.1|24743.1|0
1649905800000|2022-04-14 03:10:00|24783.2|24743.2|24783.2|24743.2|24789.5|24749.5|24783.1|24743.1|0
1649906100000|2022-04-14 03:15:00|24783.3|24743.3|24802.3|24762.3|24802.5|24762.5|24783.3|24743.3|0
1649906400000|2022-04-14 03:20:00|24802.2|24762.2|24783.2|24743.2|24802.2|24762.2|24783|24743|0
1649906700000|2022-04-14 03:25:00|24789.4|24749.4|24789.5|24749.5|24789.6|24749.6|24786.3|24746.3|0
1649907000000|2022-04-14 03:30:00|24789.6|24749.6|24786.3|24746.3|24789.6|24749.6|24783.1|24743.1|0
1649907300000|2022-04-14 03:35:00|24789.4|24749.4|24782.9|24742.9|24789.4|24749.4|24782.8|24742.8|0
1649907600000|2022-04-14 03:40:00|24783|24743|24795.7|24755.7|24795.7|24755.7|24783|24743|0
1649907900000|2022-04-14 03:45:00|24795.6|24755.6|24808.6|24768.6|24815.2|24775.2|24795.6|24755.6|0
1649908200000|2022-04-14 03:50:00|24808.5|24768.5|24801.9|24761.9|24808.5|24768.5|24798.8|24758.8|0
1649908500000|2022-04-14 03:55:00|24802|24762|24802|24762|24802.1|24762.1|24795.7|24755.7|0
1649908800000|2022-04-14 04:00:00|24802.1|24762.1|24808.6|24768.6|24814.9|24774.9|24802.1|24762.1|0
1649909100000|2022-04-14 04:05:00|24811.7|24771.7|24815|24775|24815.1|24775.1|24808.5|24768.5|0
1649909400000|2022-04-14 04:10:00|24815.1|24775.1|24821.6|24781.6|24821.8|24781.8|24815|24775|0
1649909700000|2022-04-14 04:15:00|24821.5|24781.5|24821.8|24781.8|24831.4|24791.4|24815.1|24775.1|0
1649910000000|2022-04-14 04:20:00|24821.7|24781.7|24831.4|24791.4|24831.4|24791.4|24821.6|24781.6|0
1649910300000|2022-04-14 04:25:00|24828.2|24788.2|24834.7|24794.7|24841|24801|24828.1|24788.1|0
1649910600000|2022-04-14 04:30:00|24834.8|24794.8|24834.8|24794.8|24841.1|24801.1|24834.7|24794.7|0
1649910900000|2022-04-14 04:35:00|24834.9|24794.9|24846.8|24806.8|24847.4|24807.4|24834.8|24794.8|0
1649911200000|2022-04-14 04:40:00|24846.9|24806.9|24852.8|24812.8|24853.2|24813.2|24846.8|24806.8|0
1649911500000|2022-04-14 04:45:00|24852.9|24812.9|24855.5|24815.5|24856.1|24816.1|24849|24809|0
1649911800000|2022-04-14 04:50:00|24855.4|24815.4|24848.9|24808.9|24855.4|24815.4|24848.9|24808.9|0
1649912100000|2022-04-14 04:55:00|24849|24809|24836.4|24796.4|24849|24809|24836.4|24796.4|0
1649912400000|2022-04-14 05:00:00|24836.5|24796.5|24836.4|24796.4|24843|24803|24830|24790|0
1649912700000|2022-04-14 05:05:00|24836.5|24796.5|24836.3|24796.3|24849.1|24809.1|24836.3|24796.3|0
1649913000000|2022-04-14 05:10:00|24836.2|24796.2|24839.5|24799.5|24842.6|24802.6|24836.1|24796.1|0
1649913300000|2022-04-14 05:15:00|24836.4|24796.4|24842.7|24802.7|24846|24806|24836.4|24796.4|0
1649913600000|2022-04-14 05:20:00|24842.6|24802.6|24835|24795|24842.7|24802.7|24834.9|24794.9|0
1649913900000|2022-04-14 05:25:00|24835.1|24795.1|24835|24795|24838.2|24798.2|24834.9|24794.9|0
1649914200000|2022-04-14 05:30:00|24834.9|24794.9|24847.6|24807.6|24853.9|24813.9|24834.8|24794.8|0
1649914500000|2022-04-14 05:35:00|24847.7|24807.7|24860.7|24820.7|24860.8|24820.8|24847.6|24807.6|0
1649914800000|2022-04-14 05:40:00|24860.6|24820.6|24860.4|24820.4|24860.7|24820.7|24854.1|24814.1|0
1649915100000|2022-04-14 05:45:00|24860.5|24820.5|24860|24820|24879.5|24839.5|24859.9|24819.9|0
1649915400000|2022-04-14 05:50:00|24859.9|24819.9|24866.3|24826.3|24866.3|24826.3|24859.8|24819.8|0
1649915700000|2022-04-14 05:55:00|24863.2|24823.2|24841|24801|24872.8|24832.8|24840.9|24800.9|0
1649916000000|2022-04-14 06:00:00|24841.1|24801.1|24796.6|24781.6|24855|24815|24789.1|24774.1|70
1649916300000|2022-04-14 06:05:00|24804.1|24789.1|24789.1|24774.1|24806.6|24791.6|24784.1|24769.1|41
1649916600000|2022-04-14 06:10:00|24791.6|24776.6|24804.1|24789.1|24809.1|24794.1|24786.6|24771.6|17
1649916900000|2022-04-14 06:15:00|24806.6|24791.6|24836.6|24821.6|24841.6|24826.6|24806.6|24791.6|31
1649917200000|2022-04-14 06:20:00|24834.1|24819.1|24861.6|24846.6|24864.1|24849.1|24834.1|24819.1|30
1649917500000|2022-04-14 06:25:00|24864.1|24849.1|24861.6|24846.6|24874.1|24859.1|24854.1|24839.1|19
1649917800000|2022-04-14 06:30:00|24859.1|24844.1|24826.6|24811.6|24864.1|24849.1|24826.6|24811.6|12
1649918100000|2022-04-14 06:35:00|24829.1|24814.1|24834.1|24819.1|24841.6|24826.6|24826.6|24811.6|11
1649918400000|2022-04-14 06:40:00|24836.6|24821.6|24819.1|24804.1|24839.1|24824.1|24819.1|24804.1|10
1649918700000|2022-04-14 06:45:00|24821.6|24806.6|24839.1|24824.1|24841.6|24826.6|24819.1|24804.1|42
1649919000000|2022-04-14 06:50:00|24836.6|24821.6|24854.1|24839.1|24899.1|24884.1|24826.6|24811.6|327
1649919300000|2022-04-14 06:55:00|24859.1|24844.1|24826.6|24811.6|24864.1|24849.1|24811.6|24796.6|200
1649919600000|2022-04-14 07:00:00|24834.1|24819.1|24826.6|24811.6|24851.6|24836.6|24796.6|24781.6|938
1649919900000|2022-04-14 07:05:00|24824.1|24809.1|24826.6|24811.6|24851.6|24836.6|24811.6|24796.6|481
1649920200000|2022-04-14 07:10:00|24831.6|24816.6|24854.1|24839.1|24856.6|24841.6|24819.1|24804.1|263
1649920500000|2022-04-14 07:15:00|24856.6|24841.6|24806.6|24791.6|24856.6|24841.6|24791.6|24776.6|254
1649920800000|2022-04-14 07:20:00|24804.1|24789.1|24796.6|24781.6|24816.6|24801.6|24766.6|24751.6|279
1649921100000|2022-04-14 07:25:00|24794.1|24779.1|24851.6|24836.6|24861.6|24846.6|24791.6|24776.6|292
1649921400000|2022-04-14 07:30:00|24849.1|24834.1|24791.6|24776.6|24851.6|24836.6|24786.6|24771.6|333
1649921700000|2022-04-14 07:35:00|24789.1|24774.1|24784.1|24769.1|24796.6|24781.6|24771.6|24756.6|112
1649922000000|2022-04-14 07:40:00|24784.4|24769.4|24771.9|24756.9|24786.9|24771.9|24766.9|24751.9|89
1649922300000|2022-04-14 07:45:00|24766.9|24751.9|24779.4|24764.4|24796.9|24781.9|24761.9|24746.9|243
1649922600000|2022-04-14 07:50:00|24781.9|24766.9|24766.9|24751.9|24781.9|24766.9|24756.9|24741.9|100
1649922900000|2022-04-14 07:55:00|24771.9|24756.9|24796.9|24781.9|24801.9|24786.9|24756.9|24741.9|139
1649923200000|2022-04-14 08:00:00|24799.4|24784.4|24761.9|24746.9|24811.9|24796.9|24761.9|24746.9|117
1649923500000|2022-04-14 08:05:00|24756.9|24741.9|24806.9|24791.9|24824.4|24809.4|24756.9|24741.9|127
1649923800000|2022-04-14 08:10:00|24809.4|24794.4|24819.4|24804.4|24826.9|24811.9|24801.9|24786.9|65
1649924100000|2022-04-14 08:15:00|24816.9|24801.9|24804.4|24789.4|24824.4|24809.4|24804.4|24789.4|54
1649924400000|2022-04-14 08:20:00|24806.9|24791.9|24786.9|24771.9|24816.9|24801.9|24786.9|24771.9|78
1649924700000|2022-04-14 08:25:00|24784.4|24769.4|24766.9|24751.9|24786.9|24771.9|24741.9|24726.9|118
1649925000000|2022-04-14 08:30:00|24769.4|24754.4|24754.4|24739.4|24769.4|24754.4|24746.9|24731.9|63
1649925300000|2022-04-14 08:35:00|24756.9|24741.9|24731.9|24716.9|24756.9|24741.9|24719.4|24704.4|148
1649925600000|2022-04-14 08:40:00|24736.9|24721.9|24741.9|24726.9|24754.4|24739.4|24726.9|24711.9|45
1649925900000|2022-04-14 08:45:00|24739.4|24724.4|24739.4|24724.4|24746.9|24731.9|24721.9|24706.9|65
1649926200000|2022-04-14 08:50:00|24741.9|24726.9|24759.4|24744.4|24761.9|24746.9|24736.9|24721.9|69
1649926500000|2022-04-14 08:55:00|24756.9|24741.9|24769.4|24754.4|24774.4|24759.4|24741.9|24726.9|98
1649926800000|2022-04-14 09:00:00|24766.9|24751.9|24756.9|24741.9|24781.9|24766.9|24756.9|24741.9|57
1649927100000|2022-04-14 09:05:00|24754.4|24739.4|24759.4|24744.4|24771.9|24756.9|24746.9|24731.9|79
1649927400000|2022-04-14 09:10:00|24756.9|24741.9|24739.4|24724.4|24766.9|24751.9|24714.4|24699.4|166
1649927700000|2022-04-14 09:15:00|24736.9|24721.9|24709.4|24694.4|24736.9|24721.9|24706.9|24691.9|70
1649928000000|2022-04-14 09:20:00|24711.9|24696.9|24726.9|24711.9|24731.9|24716.9|24706.9|24691.9|92
1649928300000|2022-04-14 09:25:00|24724.4|24709.4|24731.9|24716.9|24731.9|24716.9|24706.9|24691.9|49
1649928600000|2022-04-14 09:30:00|24734.4|24719.4|24749.4|24734.4|24751.9|24736.9|24714.4|24699.4|83
1649928900000|2022-04-14 09:35:00|24751.9|24736.9|24761.9|24746.9|24771.9|24756.9|24746.9|24731.9|72
1649929200000|2022-04-14 09:40:00|24764.4|24749.4|24761.9|24746.9|24764.4|24749.4|24751.9|24736.9|49
1649929500000|2022-04-14 09:45:00|24759.4|24744.4|24741.9|24726.9|24766.9|24751.9|24741.9|24726.9|38
1649929800000|2022-04-14 09:50:00|24736.9|24721.9|24714.4|24699.4|24736.9|24721.9|24661.9|24646.9|385
1649930100000|2022-04-14 09:55:00|24716.9|24701.9|24716.9|24701.9|24721.9|24706.9|24694.4|24679.4|74
1649930400000|2022-04-14 10:00:00|24719.4|24704.4|24781.9|24766.9|24781.9|24766.9|24716.9|24701.9|139
1649930700000|2022-04-14 10:05:00|24779.4|24764.4|24796.9|24781.9|24801.9|24786.9|24766.9|24751.9|118
1649931000000|2022-04-14 10:10:00|24799.4|24784.4|24781.9|24766.9|24801.9|24786.9|24771.9|24756.9|67
1649931300000|2022-04-14 10:15:00|24786.9|24771.9|24801.9|24786.9|24806.9|24791.9|24786.9|24771.9|73
1649931600000|2022-04-14 10:20:00|24799.4|24784.4|24796.9|24781.9|24811.9|24796.9|24791.9|24776.9|51
1649931900000|2022-04-14 10:25:00|24799.4|24784.4|24801.9|24786.9|24806.9|24791.9|24784.4|24769.4|39
1649932200000|2022-04-14 10:30:00|24806.9|24791.9|24781.9|24766.9|24811.9|24796.9|24774.4|24759.4|32
1649932500000|2022-04-14 10:35:00|24784.4|24769.4|24771.9|24756.9|24786.9|24771.9|24771.9|24756.9|32
1649932800000|2022-04-14 10:40:00|24774.4|24759.4|24779.4|24764.4|24789.4|24774.4|24766.9|24751.9|25
1649933100000|2022-04-14 10:45:00|24776.9|24761.9|24766.9|24751.9|24781.9|24766.9|24764.4|24749.4|21
1649933400000|2022-04-14 10:50:00|24764.4|24749.4|24786.9|24771.9|24786.9|24771.9|24761.9|24746.9|48
1649933700000|2022-04-14 10:55:00|24791.9|24776.9|24791.9|24776.9|24806.9|24791.9|24784.4|24769.4|74
1649934000000|2022-04-14 11:00:00|24796.9|24781.9|24834.4|24819.4|24849.4|24834.4|24781.9|24766.9|413
1649934300000|2022-04-14 11:05:00|24836.9|24821.9|24811.9|24796.9|24846.9|24831.9|24801.9|24786.9|94
1649934600000|2022-04-14 11:10:00|24809.4|24794.4|24799.4|24784.4|24816.9|24801.9|24799.4|24784.4|50
1649934900000|2022-04-14 11:15:00|24801.9|24786.9|24781.9|24766.9|24809.4|24794.4|24781.9|24766.9|46
1649935200000|2022-04-14 11:20:00|24784.4|24769.4|24776.9|24761.9|24794.4|24779.4|24771.9|24756.9|99
1649935500000|2022-04-14 11:25:00|24779.4|24764.4|24776.9|24761.9|24791.9|24776.9|24771.9|24756.9|30
1649935800000|2022-04-14 11:30:00|24779.4|24764.4|24786.9|24771.9|24801.9|24786.9|24776.9|24761.9|53
1649936100000|2022-04-14 11:35:00|24791.9|24776.9|24811.9|24796.9|24816.9|24801.9|24781.9|24766.9|52
1649936400000|2022-04-14 11:40:00|24809.4|24794.4|24821.9|24806.9|24821.9|24806.9|24804.4|24789.4|41
1649936700000|2022-04-14 11:45:00|24819.4|24804.4|24841.9|24826.9|24876.9|24861.9|24819.4|24804.4|490
1649937000000|2022-04-14 11:50:00|24844.4|24829.4|24796.9|24781.9|24844.4|24829.4|24791.9|24776.9|352
1649937300000|2022-04-14 11:55:00|24799.4|24784.4|24809.4|24794.4|24814.4|24799.4|24786.9|24771.9|66
1649937600000|2022-04-14 12:00:00|24806.9|24791.9|24809.4|24794.4|24829.4|24814.4|24799.4|24784.4|42
1649937900000|2022-04-14 12:05:00|24816.9|24801.9|24824.4|24809.4|24834.4|24819.4|24816.9|24801.9|29
1649938200000|2022-04-14 12:10:00|24826.9|24811.9|24844.4|24829.4|24849.4|24834.4|24821.9|24806.9|60
1649938500000|2022-04-14 12:15:00|24846.9|24831.9|24869.4|24854.4|24874.4|24859.4|24834.4|24819.4|123
1649938800000|2022-04-14 12:20:00|24871.9|24856.9|24869.4|24854.4|24871.9|24856.9|24854.4|24839.4|43
1649939100000|2022-04-14 12:25:00|24871.9|24856.9|24871.9|24856.9|24891.9|24876.9|24864.4|24849.4|62
1649939400000|2022-04-14 12:30:00|24874.4|24859.4|24871.9|24856.9|24896.9|24881.9|24866.9|24851.9|99
1649939700000|2022-04-14 12:35:00|24874.4|24859.4|24844.4|24829.4|24876.9|24861.9|24841.9|24826.9|136
1649940000000|2022-04-14 12:40:00|24841.9|24826.9|24859.4|24844.4|24864.4|24849.4|24839.4|24824.4|103
1649940300000|2022-04-14 12:45:00|24856.9|24841.9|24849.4|24834.4|24871.9|24856.9|24841.9|24826.9|82
1649940600000|2022-04-14 12:50:00|24851.9|24836.9|24859.4|24844.4|24866.9|24851.9|24844.4|24829.4|112
1649940900000|2022-04-14 12:55:00|24856.9|24841.9|24866.9|24851.9|24876.9|24861.9|24849.4|24834.4|141
1649941200000|2022-04-14 13:00:00|24869.4|24854.4|24879.4|24864.4|24884.4|24869.4|24859.4|24844.4|59
1649941500000|2022-04-14 13:05:00|24881.9|24866.9|24846.9|24831.9|24881.9|24866.9|24844.4|24829.4|74
1649941800000|2022-04-14 13:10:00|24844.4|24829.4|24836.9|24821.9|24851.9|24836.9|24831.9|24816.9|44
1649942100000|2022-04-14 13:15:00|24834.4|24819.4|24851.9|24836.9|24859.4|24844.4|24829.4|24814.4|144
1649942400000|2022-04-14 13:20:00|24854.4|24839.4|24861.9|24846.9|24874.4|24859.4|24851.9|24836.9|33
1649942700000|2022-04-14 13:25:00|24864.4|24849.4|24881.9|24866.9|24891.9|24876.9|24859.4|24844.4|72
1649943000000|2022-04-14 13:30:00|24884.4|24869.4|24944.4|24929.4|24944.4|24929.4|24876.9|24861.9|208
1649943300000|2022-04-14 13:35:00|24949.4|24934.4|24904.4|24889.4|24956.9|24941.9|24904.4|24889.4|195
1649943600000|2022-04-14 13:40:00|24901.9|24886.9|24889.4|24874.4|24919.4|24904.4|24884.4|24869.4|106
1649943900000|2022-04-14 13:45:00|24884.4|24869.4|24879.4|24864.4|24904.4|24889.4|24864.4|24849.4|72
1649944200000|2022-04-14 13:50:00|24876.9|24861.9|24874.4|24859.4|24884.4|24869.4|24834.4|24819.4|206
1649944500000|2022-04-14 13:55:00|24869.4|24854.4|24866.9|24851.9|24886.9|24871.9|24859.4|24844.4|63
1649944800000|2022-04-14 14:00:00|24869.4|24854.4|24929.4|24914.4|24929.4|24914.4|24866.9|24851.9|287
1649945100000|2022-04-14 14:05:00|24926.9|24911.9|24884.4|24869.4|24929.4|24914.4|24874.4|24859.4|201
1649945400000|2022-04-14 14:10:00|24881|24866|24901|24886|24911|24896|24876|24861|177
1649945700000|2022-04-14 14:15:00|24898.5|24883.5|24893.5|24878.5|24911|24896|24881|24866|103
1649946000000|2022-04-14 14:20:00|24896|24881|24898.5|24883.5|24913.5|24898.5|24891|24876|603
1649946300000|2022-04-14 14:25:00|24896|24881|24886|24871|24901|24886|24881|24866|98
1649946600000|2022-04-14 14:30:00|24888.5|24873.5|24916|24901|24923.5|24908.5|24883.5|24868.5|150
1649946900000|2022-04-14 14:35:00|24911|24896|24901|24886|24928.5|24913.5|24891|24876|100
1649947200000|2022-04-14 14:40:00|24896|24881|24881|24866|24906|24891|24881|24866|75
1649947500000|2022-04-14 14:45:00|24878.5|24863.5|24861|24846|24886|24871|24861|24846|72
1649947800000|2022-04-14 14:50:00|24856|24841|24866|24851|24868.5|24853.5|24846|24831|89
1649948100000|2022-04-14 14:55:00|24868.5|24853.5|24856|24841|24876|24861|24856|24841|50
1649948400000|2022-04-14 15:00:00|24853.5|24838.5|24861|24846|24871|24856|24846|24831|75
1649948700000|2022-04-14 15:05:00|24856|24841|24856|24841|24866|24851|24826|24811|375
1649949000000|2022-04-14 15:10:00|24858.5|24843.5|24873.5|24858.5|24876|24861|24846|24831|258
1649949300000|2022-04-14 15:15:00|24871|24856|24863.5|24848.5|24881|24866|24851|24836|143
1649949600000|2022-04-14 15:20:00|24861|24846|24891|24876|24891|24876|24858.5|24843.5|144
1649949900000|2022-04-14 15:25:00|24893.5|24878.5|24901|24886|24901|24886|24883.5|24868.5|225
1649950200000|2022-04-14 15:30:00|24896|24881|24866|24851|24901|24886|24863.5|24848.5|363
1649950500000|2022-04-14 15:35:00|24868.5|24853.5|24836|24821|24876|24861|24836|24821|200
1649950800000|2022-04-14 15:40:00|24838.5|24823.5|24836|24821|24853.5|24838.5|24833.5|24818.5|46
1649951100000|2022-04-14 15:45:00|24838.5|24823.5|24846|24831|24856|24841|24831|24816|62
1649951400000|2022-04-14 15:50:00|24848.5|24828.5|24828.5|24808.5|24853.5|24828.5|24828.5|24803.5|37
1649951700000|2022-04-14 15:55:00|24833.5|24813.5|24818.5|24798.5|24833.5|24813.5|24818.5|24793.5|11
1649952000000|2022-04-14 16:00:00|24813.5|24793.5|24828.5|24803.5|24843.5|24823.5|24808.5|24788.5|29
1649952300000|2022-04-14 16:05:00|24823.5|24798.5|24818.5|24798.5|24833.5|24813.5|24818.5|24798.5|19
1649952600000|2022-04-14 16:10:00|24813.5|24793.5|24803.5|24783.5|24818.5|24798.5|24803.5|24783.5|12
1649952900000|2022-04-14 16:15:00|24808.5|24788.5|24798.5|24778.5|24813.5|24793.5|24788.5|24763.5|34
1649953200000|2022-04-14 16:20:00|24793.5|24773.5|24783.5|24758.5|24793.5|24778.5|24778.5|24758.5|28
1649953500000|2022-04-14 16:25:00|24778.5|24763.5|24768.5|24743.5|24783.5|24763.5|24763.5|24743.5|15
1649953800000|2022-04-14 16:30:00|24763.5|24748.5|24763.5|24738.5|24773.5|24748.5|24763.5|24738.5|29
1649954100000|2022-04-14 16:35:00|24758.5|24743.5|24758.5|24733.5|24763.5|24743.5|24753.5|24728.5|15
1649954400000|2022-04-14 16:40:00|24753.5|24728.5|24753.5|24728.5|24758.5|24738.5|24743.5|24723.5|18
1649954700000|2022-04-14 16:45:00|24748.5|24733.5|24748.5|24723.5|24753.5|24733.5|24743.5|24723.5|7
1649955000000|2022-04-14 16:50:00|24743.5|24728.5|24743.5|24718.5|24753.5|24728.5|24738.5|24718.5|50
1649955300000|2022-04-14 16:55:00|24748.5|24723.5|24763.5|24738.5|24763.5|24743.5|24743.5|24718.5|14
1649955600000|2022-04-14 17:00:00|24768.5|24743.5|24763.5|24738.5|24768.5|24748.5|24758.5|24738.5|13
1649955900000|2022-04-14 17:05:00|24758.5|24743.5|24753.5|24733.5|24763.5|24743.5|24748.5|24728.5|7
1649956200000|2022-04-14 17:10:00|24758.5|24738.5|24748.5|24728.5|24763.5|24743.5|24748.5|24723.5|14
1649956500000|2022-04-14 17:15:00|24753.5|24733.5|24748.5|24723.5|24758.5|24733.5|24743.5|24718.5|15
1649956800000|2022-04-14 17:20:00|24753.5|24728.5|24758.5|24738.5|24763.5|24738.5|24748.5|24728.5|14
1649957100000|2022-04-14 17:25:00|24763.5|24733.5|24768.5|24748.5|24768.5|24748.5|24758.5|24733.5|18
1649957400000|2022-04-14 17:30:00|24763.5|24743.5|24778.5|24753.5|24783.5|24763.5|24763.5|24743.5|35
1649957700000|2022-04-14 17:35:00|24783.5|24758.5|24783.5|24763.5|24793.5|24773.5|24783.5|24753.5|24
1649958000000|2022-04-14 17:40:00|24788.5|24768.5|24808.5|24783.5|24813.5|24788.5|24788.5|24763.5|7
1649958300000|2022-04-14 17:45:00|24803.5|24788.5|24823.5|24798.5|24823.5|24803.5|24803.5|24783.5|17
1649958600000|2022-04-14 17:50:00|24818.5|24793.5|24808.5|24788.5|24823.5|24803.5|24808.5|24788.5|10
1649958900000|2022-04-14 17:55:00|24813.5|24793.5|24823.5|24798.5|24823.5|24798.5|24808.5|24788.5|14
1649959200000|2022-04-14 18:00:00|24828.5|24803.5|24838.5|24818.5|24843.5|24823.5|24818.5|24798.5|20
1649959500000|2022-04-14 18:05:00|24833.5|24813.5|24823.5|24798.5|24838.5|24818.5|24823.5|24798.5|10
1649959800000|2022-04-14 18:10:00|24818.5|24803.5|24833.5|24808.5|24843.5|24818.5|24818.5|24798.5|19
1649960100000|2022-04-14 18:15:00|24838.5|24813.5|24828.5|24808.5|24838.5|24818.5|24828.5|24803.5|20
1649960400000|2022-04-14 18:20:00|24823.5|24803.5|24818.5|24793.5|24828.5|24808.5|24813.5|24788.5|7
1649960700000|2022-04-14 18:25:00|24813.5|24798.5|24828.5|24813.5|24838.5|24813.5|24808.5|24788.5|11
1649961000000|2022-04-14 18:30:00|24831|24816|24813.5|24798.5|24833.5|24818.5|24806|24791|14
1649961300000|2022-04-14 18:35:00|24811|24796|24801|24786|24816|24801|24798.5|24783.5|4
1649961600000|2022-04-14 18:40:00|24798.5|24783.5|24803.5|24788.5|24806|24791|24796|24781|11
1649961900000|2022-04-14 18:45:00|24801|24786|24803.5|24788.5|24811|24796|24791|24776|8
1649962200000|2022-04-14 18:50:00|24806|24791|24771|24756|24806|24791|24771|24756|14
1649962500000|2022-04-14 18:55:00|24768.5|24753.5|24768.5|24753.5|24776|24761|24761|24746|26
1649962800000|2022-04-14 19:00:00|24766|24751|24771|24756|24776|24761|24753.5|24738.5|45
1649963100000|2022-04-14 19:05:00|24776|24761|24753.5|24738.5|24776|24761|24751|24736|20
1649963400000|2022-04-14 19:10:00|24751|24736|24766|24751|24768.5|24753.5|24751|24736|12
1649963700000|2022-04-14 19:15:00|24768.5|24753.5|24791|24776|24793.5|24778.5|24766|24751|6
1649964000000|2022-04-14 19:20:00|24793.5|24778.5|24781|24766|24798.5|24783.5|24776|24761|12
1649964300000|2022-04-14 19:25:00|24783.5|24768.5|24776|24761|24783.5|24768.5|24758.5|24743.5|22
1649964600000|2022-04-14 19:30:00|24773.5|24758.5|24756|24741|24776|24761|24756|24741|36
1649964900000|2022-04-14 19:35:00|24753.5|24738.5|24736|24721|24756|24741|24731|24716|36
1649965200000|2022-04-14 19:40:00|24733.5|24718.5|24758.5|24743.5|24758.5|24743.5|24731|24716|17
1649965500000|2022-04-14 19:45:00|24761|24746|24741|24726|24761|24746|24738.5|24723.5|16
1649965800000|2022-04-14 19:50:00|24738.5|24723.5|24741|24726|24741|24726|24731|24716|18
1649966100000|2022-04-14 19:55:00|24743.5|24728.5|24731|24716|24743.5|24728.5|24731|24716|18
1649966400000|2022-04-14 20:00:00|24756.2|24716.2|24753|24713|24782|24742|24751.1|24711.1|0
1649966700000|2022-04-14 20:05:00|24753.1|24713.1|24754.9|24714.9|24761.4|24721.4|24751.1|24711.1|0
1649967000000|2022-04-14 20:10:00|24753|24713|24751.3|24711.3|24757.1|24717.1|24751.1|24711.1|0
1649967300000|2022-04-14 20:15:00|24753.2|24713.2|24759.2|24719.2|24759.2|24719.2|24750.9|24710.9|0
1649967600000|2022-04-14 20:20:00|24759.3|24719.3|24754.7|24714.7|24767|24727|24754.7|24714.7|0
1649967900000|2022-04-14 20:25:00|24754.8|24714.8|24759.2|24719.2|24767|24727|24754.7|24714.7|0
1649968200000|2022-04-14 20:30:00|24756.7|24716.7|24761.2|24721.2|24761.2|24721.2|24754.7|24714.7|0
1649968500000|2022-04-14 20:35:00|24761.1|24721.1|24756.3|24716.3|24761.2|24721.2|24754.7|24714.7|0
1649968800000|2022-04-14 20:40:00|24757.5|24717.5|24758.8|24718.8|24758.8|24718.8|24754.3|24714.3|0
1649969100000|2022-04-14 20:45:00|24758.9|24718.9|24779.4|24739.4|24785.2|24745.2|24758.8|24718.8|0
1649969400000|2022-04-14 20:50:00|24776.9|24736.9|24779.4|24739.4|24781.4|24741.4|24774.9|24734.9|0
1649969700000|2022-04-14 20:55:00|24779.5|24739.5|24779.4|24739.4|24785.2|24745.2|24776.2|24736.2|0
1650232800000|2022-04-17 22:00:00|24642.5|24602.5|24666.3|24626.3|24670.8|24630.8|24642.5|24602.5|0
1650233100000|2022-04-17 22:05:00|24666.4|24626.4|24697.1|24657.1|24710|24670|24663.9|24623.9|0
1650233400000|2022-04-17 22:10:00|24697.2|24657.2|24705.5|24665.5|24711.9|24671.9|24681|24641|0
1650233700000|2022-04-17 22:15:00|24705.6|24665.6|24691.5|24651.5|24711.9|24671.9|24687|24647|0
1650234000000|2022-04-17 22:20:00|24690.2|24650.2|24645.8|24605.8|24690.2|24650.2|24643.9|24603.9|0
1650234300000|2022-04-17 22:25:00|24645.9|24605.9|24650.3|24610.3|24662.6|24622.6|24643.9|24603.9|0
1650234600000|2022-04-17 22:30:00|24650.4|24610.4|24625.9|24585.9|24664.5|24624.5|24625.9|24585.9|0
1650234900000|2022-04-17 22:35:00|24626.5|24586.5|24623.5|24583.5|24640.2|24600.2|24621.4|24581.4|0
1650235200000|2022-04-17 22:40:00|24623.6|24583.6|24631.7|24591.7|24635.6|24595.6|24608.5|24568.5|0
1650235500000|2022-04-17 22:45:00|24631.8|24591.8|24596.4|24556.4|24637.5|24597.5|24590.6|24550.6|0
1650235800000|2022-04-17 22:50:00|24598.3|24558.3|24617|24577|24617|24577|24596.4|24556.4|0
1650236100000|2022-04-17 22:55:00|24616.9|24576.9|24617|24577|24617|24577|24608.6|24568.6|0
1650236400000|2022-04-17 23:00:00|24619.5|24579.5|24598.3|24558.3|24621.4|24581.4|24598.3|24558.3|0
1650236700000|2022-04-17 23:05:00|24598.4|24558.4|24538.2|24498.2|24602.8|24562.8|24535.3|24495.3|0
1650237000000|2022-04-17 23:10:00|24538.1|24498.1|24555.1|24515.1|24560.9|24520.9|24532.4|24492.4|0
1650237300000|2022-04-17 23:15:00|24552.6|24512.6|24555.1|24515.1|24562.9|24522.9|24548.7|24508.7|0
1650237600000|2022-04-17 23:20:00|24553.9|24513.9|24543.1|24503.1|24557.1|24517.1|24530.1|24490.1|0
1650237900000|2022-04-17 23:25:00|24543|24503|24537.1|24497.1|24549.4|24509.4|24536.7|24496.7|0
1650238200000|2022-04-17 23:30:00|24537.2|24497.2|24553.7|24513.7|24557.7|24517.7|24537.1|24497.1|0
1650238500000|2022-04-17 23:35:00|24552.5|24512.5|24546.7|24506.7|24556.9|24516.9|24544.1|24504.1|0
1650238800000|2022-04-17 23:40:00|24547.3|24507.3|24542.4|24502.4|24554.4|24514.4|24538.5|24498.5|0
1650239100000|2022-04-17 23:45:00|24544.3|24504.3|24527.7|24487.7|24548.8|24508.8|24519.6|24479.6|0
1650239400000|2022-04-17 23:50:00|24528.9|24488.9|24517.4|24477.4|24537.9|24497.9|24517.4|24477.4|0
1650239700000|2022-04-17 23:55:00|24517.5|24477.5|24526.1|24486.1|24536.4|24496.4|24517.4|24477.4|0
1650240000000|2022-04-18 00:00:00|24526|24486|24528.6|24488.6|24533.3|24493.3|24513|24473|0
1650240300000|2022-04-18 00:05:00|24528.7|24488.7|24543.2|24503.2|24549.6|24509.6|24527.1|24487.1|0
1650240600000|2022-04-18 00:10:00|24545.1|24505.1|24545.1|24505.1|24551.5|24511.5|24539.3|24499.3|0
1650240900000|2022-04-18 00:15:00|24545.5|24505.5|24558.6|24518.6|24581.1|24541.1|24545.5|24505.5|0
1650241200000|2022-04-18 00:20:00|24558.5|24518.5|24562.5|24522.5|24564.4|24524.4|24554.1|24514.1|0
1650241500000|2022-04-18 00:25:00|24563.8|24523.8|24564.8|24524.8|24570.6|24530.6|24556.1|24516.1|0
1650241800000|2022-04-18 00:30:00|24563.6|24523.6|24558.4|24518.4|24564.8|24524.8|24550.1|24510.1|0
1650242100000|2022-04-18 00:35:00|24557.1|24517.1|24562.3|24522.3|24562.3|24522.3|24550.1|24510.1|0
1650242400000|2022-04-18 00:40:00|24562.4|24522.4|24550.1|24510.1|24570.6|24530.6|24546.2|24506.2|0
1650242700000|2022-04-18 00:45:00|24550|24510|24544.9|24504.9|24550.1|24510.1|24537.8|24497.8|0
1650243000000|2022-04-18 00:50:00|24546.2|24506.2|24562.3|24522.3|24566.8|24526.8|24539.8|24499.8|0
1650243300000|2022-04-18 00:55:00|24562.2|24522.2|24552|24512|24566.8|24526.8|24552|24512|0
1650243600000|2022-04-18 01:00:00|24552.1|24512.1|24550.1|24510.1|24566.8|24526.8|24548.1|24508.1|0
1650243900000|2022-04-18 01:05:00|24552|24512|24562.3|24522.3|24562.3|24522.3|24552|24512|0
1650244200000|2022-04-18 01:10:00|24562.2|24522.2|24552|24512|24564.8|24524.8|24550.1|24510.1|0
1650244500000|2022-04-18 01:15:00|24551.9|24511.9|24548.1|24508.1|24558.4|24518.4|24548.1|24508.1|0
1650244800000|2022-04-18 01:20:00|24548.2|24508.2|24550.9|24510.9|24552.8|24512.8|24537.8|24497.8|0
1650245100000|2022-04-18 01:25:00|24551|24511|24560.6|24520.6|24561.2|24521.2|24547|24507|0
1650245400000|2022-04-18 01:30:00|24561.2|24521.2|24588.2|24548.2|24588.2|24548.2|24557.3|24517.3|0
1650245700000|2022-04-18 01:35:00|24588.1|24548.1|24598.5|24558.5|24604.3|24564.3|24583|24543|0
1650246000000|2022-04-18 01:40:00|24600.4|24560.4|24596.5|24556.5|24604.3|24564.3|24594|24554|0
1650246300000|2022-04-18 01:45:00|24595.3|24555.3|24598.5|24558.5|24604.3|24564.3|24592.1|24552.1|0
1650246600000|2022-04-18 01:50:00|24598.4|24558.4|24581.8|24541.8|24600.4|24560.4|24581.8|24541.8|0
1650246900000|2022-04-18 01:55:00|24583.7|24543.7|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650247200000|2022-04-18 02:00:00|24588.2|24548.2|24596.5|24556.5|24600.4|24560.4|24586.3|24546.3|0
1650247500000|2022-04-18 02:05:00|24596.6|24556.6|24596.5|24556.5|24600.4|24560.4|24588.2|24548.2|0
1650247800000|2022-04-18 02:10:00|24596.6|24556.6|24586.3|24546.3|24598.5|24558.5|24583.7|24543.7|0
1650248100000|2022-04-18 02:15:00|24586.2|24546.2|24573.4|24533.4|24586.2|24546.2|24571.5|24531.5|0
1650248400000|2022-04-18 02:20:00|24572.7|24532.7|24577.9|24537.9|24579.8|24539.8|24567.6|24527.6|0
1650248700000|2022-04-18 02:25:00|24576.6|24536.6|24583.7|24543.7|24588.2|24548.2|24576|24536|0
1650249000000|2022-04-18 02:30:00|24583.6|24543.6|24577.9|24537.9|24590.1|24550.1|24577.9|24537.9|0
1650249300000|2022-04-18 02:35:00|24577.8|24537.8|24575.2|24535.2|24579.8|24539.8|24572.6|24532.6|0
1650249600000|2022-04-18 02:40:00|24575.1|24535.1|24577.1|24537.1|24579|24539|24572.6|24532.6|0
1650249900000|2022-04-18 02:45:00|24577.2|24537.2|24579|24539|24579|24539|24577.1|24537.1|0
1650250200000|2022-04-18 02:50:00|24577.1|24537.1|24585.5|24545.5|24587.4|24547.4|24575.2|24535.2|0
1650250500000|2022-04-18 02:55:00|24587.4|24547.4|24591.3|24551.3|24593.2|24553.2|24584.2|24544.2|0
1650250800000|2022-04-18 03:00:00|24593.2|24553.2|24587.4|24547.4|24595.8|24555.8|24582.9|24542.9|0
1650251100000|2022-04-18 03:05:00|24587.5|24547.5|24581|24541|24589.3|24549.3|24579|24539|0
1650251400000|2022-04-18 03:10:00|24580.9|24540.9|24579|24539|24585.5|24545.5|24575.2|24535.2|0
1650251700000|2022-04-18 03:15:00|24577.1|24537.1|24575.2|24535.2|24585.5|24545.5|24575.2|24535.2|0
1650252000000|2022-04-18 03:20:00|24575.1|24535.1|24572.6|24532.6|24577.1|24537.1|24572.6|24532.6|0
1650252300000|2022-04-18 03:25:00|24572.7|24532.7|24579|24539|24579|24539|24572.6|24532.6|0
1650252600000|2022-04-18 03:30:00|24579.1|24539.1|24581|24541|24581|24541|24572.6|24532.6|0
1650252900000|2022-04-18 03:35:00|24581.1|24541.1|24591.3|24551.3|24591.3|24551.3|24581.1|24541.1|0
1650253200000|2022-04-18 03:40:00|24593.2|24553.2|24606.1|24566.1|24611.9|24571.9|24592.6|24552.6|0
1650253500000|2022-04-18 03:45:00|24606.7|24566.7|24603.5|24563.5|24609.9|24569.9|24601.6|24561.6|0
1650253800000|2022-04-18 03:50:00|24603.6|24563.6|24617|24577|24618.3|24578.3|24603.6|24563.6|0
1650254100000|2022-04-18 03:55:00|24616.3|24576.3|24610.5|24570.5|24616.3|24576.3|24608.6|24568.6|0
1650254400000|2022-04-18 04:00:00|24609.9|24569.9|24613.1|24573.1|24618.3|24578.3|24609.9|24569.9|0
1650254700000|2022-04-18 04:05:00|24613.2|24573.2|24609.9|24569.9|24616.3|24576.3|24608|24568|0
1650255000000|2022-04-18 04:10:00|24610|24570|24613.8|24573.8|24613.8|24573.8|24608|24568|0
1650255300000|2022-04-18 04:15:00|24613.7|24573.7|24610.8|24570.8|24613.7|24573.7|24608.8|24568.8|0
1650255600000|2022-04-18 04:20:00|24611.4|24571.4|24606.9|24566.9|24612.7|24572.7|24602.4|24562.4|0
1650255900000|2022-04-18 04:25:00|24607|24567|24608.8|24568.8|24612.7|24572.7|24606.9|24566.9|0
1650256200000|2022-04-18 04:30:00|24606.9|24566.9|24586.3|24546.3|24606.9|24566.9|24586.3|24546.3|0
1650256500000|2022-04-18 04:35:00|24586.2|24546.2|24588.2|24548.2|24588.2|24548.2|24573.5|24533.5|0
1650256800000|2022-04-18 04:40:00|24588.3|24548.3|24588.2|24548.2|24590.2|24550.2|24586.3|24546.3|0
1650257100000|2022-04-18 04:45:00|24588.3|24548.3|24581.8|24541.8|24590.2|24550.2|24579.9|24539.9|0
1650257400000|2022-04-18 04:50:00|24581.7|24541.7|24579.9|24539.9|24581.8|24541.8|24576|24536|0
1650257700000|2022-04-18 04:55:00|24581.2|24541.2|24579.9|24539.9|24588.2|24548.2|24579.9|24539.9|0
1650258000000|2022-04-18 05:00:00|24581.8|24541.8|24590.2|24550.2|24596.6|24556.6|24579.9|24539.9|0
1650258300000|2022-04-18 05:05:00|24592.1|24552.1|24600.5|24560.5|24608.8|24568.8|24590.2|24550.2|0
1650258600000|2022-04-18 05:10:00|24602.4|24562.4|24598.5|24558.5|24604.3|24564.3|24592.1|24552.1|0
1650258900000|2022-04-18 05:15:00|24598.6|24558.6|24588.2|24548.2|24600.5|24560.5|24583.7|24543.7|0
1650259200000|2022-04-18 05:20:00|24587|24547|24588.2|24548.2|24588.2|24548.2|24583.7|24543.7|0
1650259500000|2022-04-18 05:25:00|24586.3|24546.3|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650259800000|2022-04-18 05:30:00|24586.4|24546.4|24586.3|24546.3|24600.5|24560.5|24583.7|24543.7|0
1650260100000|2022-04-18 05:35:00|24586.2|24546.2|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650260400000|2022-04-18 05:40:00|24586.2|24546.2|24586.3|24546.3|24596.6|24556.6|24583.7|24543.7|0
1650260700000|2022-04-18 05:45:00|24586.5|24546.5|24594|24554|24594|24554|24586.5|24546.5|0
1650261000000|2022-04-18 05:50:00|24594.1|24554.1|24617.2|24577.2|24621|24581|24594|24554|0
1650261300000|2022-04-18 05:55:00|24619.1|24579.1|24624.6|24584.6|24633.6|24593.6|24617.2|24577.2|0
1650261600000|2022-04-18 06:00:00|24625.2|24585.2|24635.5|24595.5|24642.6|24602.6|24625.2|24585.2|0
1650261900000|2022-04-18 06:05:00|24635.6|24595.6|24638.1|24598.1|24645.8|24605.8|24635.5|24595.5|0
1650262200000|2022-04-18 06:10:00|24640|24600|24627.8|24587.8|24640|24600|24625.2|24585.2|0
1650262500000|2022-04-18 06:15:00|24627.7|24587.7|24619.4|24579.4|24627.8|24587.8|24617.5|24577.5|0
1650262800000|2022-04-18 06:20:00|24618.1|24578.1|24623.3|24583.3|24625.2|24585.2|24617.5|24577.5|0
1650263100000|2022-04-18 06:25:00|24623.2|24583.2|24627.9|24587.9|24627.9|24587.9|24617.5|24577.5|0
1650263400000|2022-04-18 06:30:00|24629.8|24589.8|24627.9|24587.9|24631.7|24591.7|24625.3|24585.3|0
1650263700000|2022-04-18 06:35:00|24629.8|24589.8|24649.1|24609.1|24650.4|24610.4|24624.7|24584.7|0
1650264000000|2022-04-18 06:40:00|24650.4|24610.4|24629.8|24589.8|24650.4|24610.4|24627.9|24587.9|0
1650264300000|2022-04-18 06:45:00|24629.9|24589.9|24614.6|24574.6|24638.2|24598.2|24602.8|24562.8|0
1650264600000|2022-04-18 06:50:00|24613.9|24573.9|24623|24583|24624.9|24584.9|24612.7|24572.7|0
1650264900000|2022-04-18 06:55:00|24624.2|24584.2|24621.6|24581.6|24629.4|24589.4|24621|24581|0
1650265200000|2022-04-18 07:00:00|24621|24581|24606.9|24566.9|24623|24583|24600.4|24560.4|0
1650265500000|2022-04-18 07:05:00|24606.8|24566.8|24602.4|24562.4|24608.8|24568.8|24602.4|24562.4|0
1650265800000|2022-04-18 07:10:00|24604.3|24564.3|24608.8|24568.8|24614.6|24574.6|24602.4|24562.4|0
1650266100000|2022-04-18 07:15:00|24607.5|24567.5|24606.9|24566.9|24610.7|24570.7|24602.4|24562.4|0
1650266400000|2022-04-18 07:20:00|24606.8|24566.8|24611.4|24571.4|24612.7|24572.7|24600.4|24560.4|0
1650266700000|2022-04-18 07:25:00|24612.7|24572.7|24610.7|24570.7|24624.2|24584.2|24610.7|24570.7|0
1650267000000|2022-04-18 07:30:00|24609.5|24569.5|24610.7|24570.7|24610.7|24570.7|24600.4|24560.4|0
1650267300000|2022-04-18 07:35:00|24610.8|24570.8|24592.1|24552.1|24619.1|24579.1|24573.4|24533.4|0
1650267600000|2022-04-18 07:40:00|24592.2|24552.2|24592.1|24552.1|24600.4|24560.4|24583.7|24543.7|0
1650267900000|2022-04-18 07:45:00|24592|24552|24602.7|24562.7|24605.9|24565.9|24590.2|24550.2|0
1650268200000|2022-04-18 07:50:00|24602|24562|24607.1|24567.1|24609.8|24569.8|24598.8|24558.8|0
1650268500000|2022-04-18 07:55:00|24605.2|24565.2|24607.8|24567.8|24612.3|24572.3|24600.7|24560.7|0
1650268800000|2022-04-18 08:00:00|24607.1|24567.1|24665.9|24625.9|24669.7|24629.7|24605.9|24565.9|0
1650269100000|2022-04-18 08:05:00|24667.1|24627.1|24656|24616|24669.1|24629.1|24642.1|24602.1|0
1650269400000|2022-04-18 08:10:00|24657.3|24617.3|24648.9|24608.9|24657.3|24617.3|24645.7|24605.7|0
1650269700000|2022-04-18 08:15:00|24649|24609|24663.1|24623.1|24663.1|24623.1|24648.9|24608.9|0
1650270000000|2022-04-18 08:20:00|24663|24623|24657.3|24617.3|24671.4|24631.4|24657.3|24617.3|0
1650270300000|2022-04-18 08:25:00|24659.2|24619.2|24657.3|24617.3|24665|24625|24657.3|24617.3|0
1650270600000|2022-04-18 08:30:00|24659.2|24619.2|24656.3|24616.3|24660.7|24620.7|24652.4|24612.4|0
1650270900000|2022-04-18 08:35:00|24657.5|24617.5|24656.3|24616.3|24660.7|24620.7|24651.1|24611.1|0
1650271200000|2022-04-18 08:40:00|24656.2|24616.2|24660.7|24620.7|24660.7|24620.7|24652.4|24612.4|0
1650271500000|2022-04-18 08:45:00|24659.5|24619.5|24659.5|24619.5|24660.7|24620.7|24656.3|24616.3|0
1650271800000|2022-04-18 08:50:00|24660.7|24620.7|24645.3|24605.3|24660.7|24620.7|24644|24604|0
1650272100000|2022-04-18 08:55:00|24644|24604|24638.2|24598.2|24646|24606|24635.7|24595.7|0
1650272400000|2022-04-18 09:00:00|24641.5|24601.5|24639|24599|24643.5|24603.5|24633.2|24593.2|0
1650272700000|2022-04-18 09:05:00|24640.3|24600.3|24637.8|24597.8|24643.5|24603.5|24634.6|24594.6|0
1650273000000|2022-04-18 09:10:00|24636.5|24596.5|24626.2|24586.2|24637.8|24597.8|24626.2|24586.2|0
1650273300000|2022-04-18 09:15:00|24626.3|24586.3|24620.1|24580.1|24634.6|24594.6|24618.8|24578.8|0
1650273600000|2022-04-18 09:20:00|24618.8|24578.8|24580.9|24540.9|24618.8|24578.8|24570.6|24530.6|0
1650273900000|2022-04-18 09:25:00|24580.8|24540.8|24587.3|24547.3|24595|24555|24578.9|24538.9|0
1650274200000|2022-04-18 09:30:00|24586|24546|24595|24555|24597.6|24557.6|24584.7|24544.7|0
1650274500000|2022-04-18 09:35:00|24595.1|24555.1|24594.6|24554.6|24601.7|24561.7|24593.1|24553.1|0
1650274800000|2022-04-18 09:40:00|24595.3|24555.3|24593.3|24553.3|24601.7|24561.7|24591.4|24551.4|0
1650275100000|2022-04-18 09:45:00|24593.4|24553.4|24598.5|24558.5|24599.7|24559.7|24589.5|24549.5|0
1650275400000|2022-04-18 09:50:00|24599.7|24559.7|24599.7|24559.7|24599.7|24559.7|24591.4|24551.4|0
1650275700000|2022-04-18 09:55:00|24598.5|24558.5|24600|24560|24601.7|24561.7|24593.3|24553.3|0
1650276000000|2022-04-18 10:00:00|24599.3|24559.3|24613.1|24573.1|24615|24575|24596.1|24556.1|0
1650276300000|2022-04-18 10:05:00|24613|24573|24618.2|24578.2|24621.4|24581.4|24607.3|24567.3|0
1650276600000|2022-04-18 10:10:00|24618.3|24578.3|24617.6|24577.6|24621.4|24581.4|24613.1|24573.1|0
1650276900000|2022-04-18 10:15:00|24617.5|24577.5|24613.1|24573.1|24619.5|24579.5|24613.1|24573.1|0
1650277200000|2022-04-18 10:20:00|24613|24573|24615|24575|24621.4|24581.4|24611.1|24571.1|0
1650277500000|2022-04-18 10:25:00|24615.1|24575.1|24648.1|24608.1|24653.2|24613.2|24615.1|24575.1|0
1650277800000|2022-04-18 10:30:00|24649.3|24609.3|24639.7|24599.7|24649.3|24609.3|24636.5|24596.5|0
1650278100000|2022-04-18 10:35:00|24641|24601|24634.8|24594.8|24641.2|24601.2|24632.8|24592.8|0
1650278400000|2022-04-18 10:40:00|24634.7|24594.7|24641.2|24601.2|24649.5|24609.5|24632.8|24592.8|0
1650278700000|2022-04-18 10:45:00|24641.8|24601.8|24641.8|24601.8|24647|24607|24639.2|24599.2|0
1650279000000|2022-04-18 10:50:00|24641.9|24601.9|24641.2|24601.2|24647|24607|24639.2|24599.2|0
1650279300000|2022-04-18 10:55:00|24641.1|24601.1|24634.8|24594.8|24647|24607|24634.8|24594.8|0
1650279600000|2022-04-18 11:00:00|24636.7|24596.7|24664.3|24624.3|24667.6|24627.6|24636.7|24596.7|0
1650279900000|2022-04-18 11:05:00|24663.7|24623.7|24690.7|24650.7|24698.6|24658.6|24663.7|24623.7|0
1650280200000|2022-04-18 11:10:00|24692.6|24652.6|24729.1|24689.1|24733.6|24693.6|24690.7|24650.7|0
1650280500000|2022-04-18 11:15:00|24729.2|24689.2|24736.1|24696.1|24743.7|24703.7|24723.1|24683.1|0
1650280800000|2022-04-18 11:20:00|24737.3|24697.3|24723.5|24683.5|24740.5|24700.5|24721.6|24681.6|0
1650281100000|2022-04-18 11:25:00|24723.6|24683.6|24720.3|24680.3|24725.5|24685.5|24715.2|24675.2|0
1650281400000|2022-04-18 11:30:00|24720.4|24680.4|24721.6|24681.6|24725.5|24685.5|24713.2|24673.2|0
1650281700000|2022-04-18 11:35:00|24721.5|24681.5|24703|24663|24721.5|24681.5|24701|24661|0
1650282000000|2022-04-18 11:40:00|24702.9|24662.9|24704.9|24664.9|24704.9|24664.9|24688.2|24648.2|0
1650282300000|2022-04-18 11:45:00|24705|24665|24688.2|24648.2|24706.8|24666.8|24687.5|24647.5|0
1650282600000|2022-04-18 11:50:00|24688.1|24648.1|24688.2|24648.2|24693.3|24653.3|24677.9|24637.9|0
1650282900000|2022-04-18 11:55:00|24689.5|24649.5|24679.5|24639.5|24689.5|24649.5|24673|24633|0
1650283200000|2022-04-18 12:00:00|24681.4|24641.4|24689.8|24649.8|24695.6|24655.6|24675|24635|0
1650283500000|2022-04-18 12:05:00|24691.7|24651.7|24678.2|24638.2|24700.1|24660.1|24671.1|24631.1|0
1650283800000|2022-04-18 12:10:00|24676.9|24636.9|24664.7|24624.7|24683.3|24643.3|24657.6|24617.6|0
1650284100000|2022-04-18 12:15:00|24664.8|24624.8|24671.8|24631.8|24678.2|24638.2|24652.5|24612.5|0
1650284400000|2022-04-18 12:20:00|24671.7|24631.7|24680.1|24640.1|24685.3|24645.3|24671.1|24631.1|0
1650284700000|2022-04-18 12:25:00|24679.5|24639.5|24690.4|24650.4|24693.6|24653.6|24676.9|24636.9|0
1650285000000|2022-04-18 12:30:00|24691.7|24651.7|24685.3|24645.3|24693.6|24653.6|24673|24633|0
1650285300000|2022-04-18 12:35:00|24687.2|24647.2|24710.3|24670.3|24720.6|24680.6|24687.2|24647.2|0
1650285600000|2022-04-18 12:40:00|24710.4|24670.4|24691.7|24651.7|24714.2|24674.2|24689.8|24649.8|0
1650285900000|2022-04-18 12:45:00|24691.8|24651.8|24695.6|24655.6|24697.5|24657.5|24687.2|24647.2|0
1650286200000|2022-04-18 12:50:00|24695.5|24655.5|24679.5|24639.5|24700.1|24660.1|24675|24635|0
1650286500000|2022-04-18 12:55:00|24680.1|24640.1|24675|24635|24697.5|24657.5|24673|24633|0
1650286800000|2022-04-18 13:00:00|24674.9|24634.9|24707.8|24667.8|24711|24671|24664.7|24624.7|0
1650287100000|2022-04-18 13:05:00|24707.7|24667.7|24705.9|24665.9|24712.3|24672.3|24702|24662|0
1650287400000|2022-04-18 13:10:00|24707.1|24667.1|24724.5|24684.5|24724.5|24684.5|24703.9|24663.9|0
1650287700000|2022-04-18 13:15:00|24724.6|24684.6|24716.1|24676.1|24734.8|24694.8|24714.9|24674.9|0
1650288000000|2022-04-18 13:20:00|24714.9|24674.9|24722.6|24682.6|24724.5|24684.5|24714.2|24674.2|0
1650288300000|2022-04-18 13:25:00|24722.5|24682.5|24697.4|24657.4|24722.5|24682.5|24689.1|24649.1|0
1650288600000|2022-04-18 13:30:00|24695.6|24655.6|24835.2|24795.2|24868.1|24828.1|24695.6|24655.6|0
1650288900000|2022-04-18 13:35:00|24835.1|24795.1|24853.1|24813.1|24903|24863|24828.7|24788.7|0
1650289200000|2022-04-18 13:40:00|24853|24813|24880.9|24840.9|24909.9|24869.9|24810.8|24770.8|0
1650289500000|2022-04-18 13:45:00|24880.8|24840.8|24865.8|24825.8|24882.8|24842.8|24827.5|24787.5|0
1650289800000|2022-04-18 13:50:00|24866|24826|24788|24748|24876.1|24836.1|24769.3|24729.3|0
1650290100000|2022-04-18 13:55:00|24787.9|24747.9|24773.2|24733.2|24788|24748|24750.7|24710.7|0
1650290400000|2022-04-18 14:00:00|24773|24733|24805.2|24765.2|24819.4|24779.4|24715.9|24675.9|0
1650290700000|2022-04-18 14:05:00|24805.3|24765.3|24731.1|24691.1|24812.3|24772.3|24729.2|24689.2|0
1650291000000|2022-04-18 14:10:00|24731|24691|24811.5|24771.5|24821.1|24781.1|24723.4|24683.4|0
1650291300000|2022-04-18 14:15:00|24811.6|24771.6|24824.4|24784.4|24834.6|24794.6|24790.9|24750.9|0
1650291600000|2022-04-18 14:20:00|24824.3|24784.3|24896.4|24856.4|24902.2|24862.2|24816|24776|0
1650291900000|2022-04-18 14:25:00|24896.5|24856.5|24850.1|24810.1|24912.5|24872.5|24842.4|24802.4|0
1650292200000|2022-04-18 14:30:00|24850.7|24810.7|24881.6|24841.6|24881.6|24841.6|24844.9|24804.9|0
1650292500000|2022-04-18 14:35:00|24881.7|24841.7|24886.1|24846.1|24886.1|24846.1|24850.3|24810.3|0
1650292800000|2022-04-18 14:40:00|24886.2|24846.2|24891.1|24851.1|24912.5|24872.5|24872.5|24832.5|0
1650293100000|2022-04-18 14:45:00|24890.5|24850.5|24880.8|24840.8|24905.9|24865.9|24862.2|24822.2|0
1650293400000|2022-04-18 14:50:00|24878.9|24838.9|24835.1|24795.1|24880.8|24840.8|24826.8|24786.8|0
1650293700000|2022-04-18 14:55:00|24835.2|24795.2|24837.1|24797.1|24839|24799|24801.7|24761.7|0
1650294000000|2022-04-18 15:00:00|24836.9|24796.9|24861.3|24821.3|24861.3|24821.3|24818.2|24778.2|0
1650294300000|2022-04-18 15:05:00|24861.4|24821.4|24834.9|24794.9|24867.8|24827.8|24834.9|24794.9|0
1650294600000|2022-04-18 15:10:00|24835|24795|24830.5|24790.5|24849.1|24809.1|24824.7|24784.7|0
1650294900000|2022-04-18 15:15:00|24830.4|24790.4|24798.6|24758.6|24834.9|24794.9|24783.8|24743.8|0
1650295200000|2022-04-18 15:20:00|24798.5|24758.5|24740.7|24700.7|24806.3|24766.3|24736.9|24696.9|0
1650295500000|2022-04-18 15:25:00|24738.8|24698.8|24732.8|24692.8|24749.1|24709.1|24711.8|24671.8|0
1650295800000|2022-04-18 15:30:00|24472.3|24432.3|24457.6|24417.6|24480.2|24440.2|24440.9|24400.9|0
1650296100000|2022-04-18 15:35:00|24456.4|24416.4|24433|24393|24461.5|24421.5|24420.8|24380.8|0
1650296400000|2022-04-18 15:40:00|24432.9|24392.9|24441.1|24401.1|24447.5|24407.5|24414.3|24374.3|0
1650296700000|2022-04-18 15:45:00|24441|24401|24392.1|24352.1|24441.3|24401.3|24390.1|24350.1|0
1650297000000|2022-04-18 15:50:00|24394|24354|24429.4|24389.4|24429.4|24389.4|24385.6|24345.6|0
1650297300000|2022-04-18 15:55:00|24429.3|24389.3|24466.2|24426.2|24468.1|24428.1|24422.7|24382.7|0
1650297600000|2022-04-18 16:00:00|24466.1|24426.1|24441.7|24401.7|24470.7|24430.7|24423.1|24383.1|0
1650297900000|2022-04-18 16:05:00|24441.8|24401.8|24425|24385|24460.4|24420.4|24425|24385|0
1650298200000|2022-04-18 16:10:00|24423.7|24383.7|24390.3|24350.3|24431.4|24391.4|24380|24340|0
1650298500000|2022-04-18 16:15:00|24390.2|24350.2|24372|24332|24394.1|24354.1|24365.2|24325.2|0
1650298800000|2022-04-18 16:20:00|24371.9|24331.9|24384.3|24344.3|24384.3|24344.3|24365.6|24325.6|0
1650299100000|2022-04-18 16:25:00|24384.2|24344.2|24367|24327|24384.3|24344.3|24353.4|24313.4|0
1650299400000|2022-04-18 16:30:00|24366.9|24326.9|24367.4|24327.4|24381.2|24341.2|24348.3|24308.3|0
1650299700000|2022-04-18 16:35:00|24369.3|24329.3|24367.6|24327.6|24386|24346|24357.3|24317.3|0
1650300000000|2022-04-18 16:40:00|24369.5|24329.5|24390.1|24350.1|24394.6|24354.6|24340.6|24300.6|0
1650300300000|2022-04-18 16:45:00|24390.2|24350.2|24387.2|24347.2|24408.7|24368.7|24378.8|24338.8|0
1650300600000|2022-04-18 16:50:00|24387.3|24347.3|24421.9|24381.9|24426.4|24386.4|24385.3|24345.3|0
1650300900000|2022-04-18 16:55:00|24420|24380|24418.1|24378.1|24434.8|24394.8|24411.6|24371.6|0
1650301200000|2022-04-18 17:00:00|24418.2|24378.2|24416.8|24376.8|24428.4|24388.4|24405.8|24365.8|0
1650301500000|2022-04-18 17:05:00|24416.1|24376.1|24468.9|24428.9|24468.9|24428.9|24414.2|24374.2|0
1650301800000|2022-04-18 17:10:00|24467.6|24427.6|24471.7|24431.7|24502.5|24462.5|24465.8|24425.8|0
1650302100000|2022-04-18 17:15:00|24471.6|24431.6|24420.2|24380.2|24471.7|24431.7|24418.3|24378.3|0
1650302400000|2022-04-18 17:20:00|24420.1|24380.1|24453|24413|24467.8|24427.8|24411.8|24371.8|0
1650302700000|2022-04-18 17:25:00|24453.1|24413.1|24478.1|24438.1|24480|24440|24445.3|24405.3|0
1650303000000|2022-04-18 17:30:00|24480|24440|24601|24561|24601|24561|24472.9|24432.9|0
1650303300000|2022-04-18 17:35:00|24600.9|24560.9|24626.8|24586.8|24633.8|24593.8|24594.6|24554.6|0
1650303600000|2022-04-18 17:40:00|24628.1|24588.1|24641|24601|24645.4|24605.4|24618.3|24578.3|0
1650303900000|2022-04-18 17:45:00|24641.1|24601.1|24655.4|24615.4|24665.7|24625.7|24620.6|24580.6|0
1650304200000|2022-04-18 17:50:00|24655.3|24615.3|24657.6|24617.6|24663.7|24623.7|24634.8|24594.8|0
1650304500000|2022-04-18 17:55:00|24657.7|24617.7|24627.5|24587.5|24694.5|24654.5|24613.3|24573.3|0
1650304800000|2022-04-18 18:00:00|24627.6|24587.6|24633.7|24593.7|24659.9|24619.9|24616.8|24576.8|0
1650305100000|2022-04-18 18:05:00|24633.6|24593.6|24613|24573|24639.5|24599.5|24602.8|24562.8|0
1650305400000|2022-04-18 18:10:00|24613.1|24573.1|24614.6|24574.6|24615|24575|24588|24548|0
1650305700000|2022-04-18 18:15:00|24614.5|24574.5|24583.7|24543.7|24649.3|24609.3|24554.8|24514.8|0
1650306000000|2022-04-18 18:20:00|24583.8|24543.8|24657.7|24617.7|24657.7|24617.7|24575.4|24535.4|0
1650306300000|2022-04-18 18:25:00|24657.6|24617.6|24610.7|24570.7|24676.3|24636.3|24594|24554|0
1650306600000|2022-04-18 18:30:00|24608.2|24568.2|24635.2|24595.2|24639|24599|24607.5|24567.5|0
1650306900000|2022-04-18 18:35:00|24635.1|24595.1|24624.9|24584.9|24657.7|24617.7|24614.6|24574.6|0
1650307200000|2022-04-18 18:40:00|24624.8|24584.8|24602.4|24562.4|24637.1|24597.1|24592.1|24552.1|0
1650307500000|2022-04-18 18:45:00|24602.5|24562.5|24589.7|24549.7|24606.2|24566.2|24569.1|24529.1|0
1650307800000|2022-04-18 18:50:00|24587.2|24547.2|24605.8|24565.8|24622.5|24582.5|24576.9|24536.9|0
1650308100000|2022-04-18 18:55:00|24603.9|24563.9|24561.4|24521.4|24605.8|24565.8|24560.8|24520.8|0
1650308400000|2022-04-18 19:00:00|24561.5|24521.5|24537.6|24497.6|24576.9|24536.9|24535.7|24495.7|0
1650308700000|2022-04-18 19:05:00|24537.7|24497.7|24531.8|24491.8|24564.7|24524.7|24525.4|24485.4|0
1650309000000|2022-04-18 19:10:00|24532|24492|24511.5|24471.5|24560.8|24520.8|24490.9|24450.9|0
1650309300000|2022-04-18 19:15:00|24510.2|24470.2|24515|24475|24538.8|24498.8|24503.2|24463.2|0
1650309600000|2022-04-18 19:20:00|24515.1|24475.1|24492.2|24452.2|24538.2|24498.2|24482|24442|0
1650309900000|2022-04-18 19:25:00|24492.3|24452.3|24475.5|24435.5|24496.1|24456.1|24470.4|24430.4|0
1650310200000|2022-04-18 19:30:00|24475.4|24435.4|24411.8|24371.8|24475.4|24435.4|24401.3|24361.3|0
1650310500000|2022-04-18 19:35:00|24411.7|24371.7|24401.5|24361.5|24418.2|24378.2|24385.4|24345.4|0
1650310800000|2022-04-18 19:40:00|24401.6|24361.6|24418.2|24378.2|24436.9|24396.9|24380.9|24340.9|0
1650311100000|2022-04-18 19:45:00|24415.7|24375.7|24381.4|24341.4|24415.7|24375.7|24373.1|24333.1|0
1650311400000|2022-04-18 19:50:00|24381.3|24341.3|24432.9|24392.9|24441.2|24401.2|24364.7|24324.7|0
1650311700000|2022-04-18 19:55:00|24432.8|24392.8|24556.8|24516.8|24556.8|24516.8|24427.1|24387.1|0
1650312000000|2022-04-18 20:00:00|24558.7|24518.7|24624|24584|24624|24584|24548.4|24508.4|0
1650312300000|2022-04-18 20:05:00|24622.1|24582.1|24653|24613|24673.6|24633.6|24611.8|24571.8|0
1650312600000|2022-04-18 20:10:00|24654.9|24614.9|24654.9|24614.9|24660.1|24620.1|24638.8|24598.8|0
1650312900000|2022-04-18 20:15:00|24654.8|24614.8|24670.2|24630.2|24688.3|24648.3|24651|24611|0
1650313200000|2022-04-18 20:20:00|24672.1|24632.1|24670.2|24630.2|24677.2|24637.2|24670.2|24630.2|0
1650313500000|2022-04-18 20:25:00|24670.1|24630.1|24655.2|24615.2|24670.2|24630.2|24646.8|24606.8|0
1650313800000|2022-04-18 20:30:00|24653.9|24613.9|24646.8|24606.8|24655.2|24615.2|24636.6|24596.6|0
1650314100000|2022-04-18 20:35:00|24646.9|24606.9|24648.8|24608.8|24653.3|24613.3|24646.8|24606.8|0
1650314400000|2022-04-18 20:40:00|24651.3|24611.3|24655.2|24615.2|24655.2|24615.2|24651.3|24611.3|0
1650314700000|2022-04-18 20:45:00|24655.1|24615.1|24621.6|24581.6|24659.1|24619.1|24621.6|24581.6|0
1650315000000|2022-04-18 20:50:00|24621.7|24581.7|24621.6|24581.6|24625.5|24585.5|24621.6|24581.6|0
1650315300000|2022-04-18 20:55:00|24621.7|24581.7|24619.7|24579.7|24623.6|24583.6|24619.7|24579.7|0
1650315600000|2022-04-18 21:00:00|24619.8|24579.8|24629.4|24589.4|24630|24590|24619.8|24579.8|0
1650315900000|2022-04-18 21:05:00|24629.3|24589.3|24626.8|24586.8|24629.3|24589.3|24626.8|24586.8|0
1650316200000|2022-04-18 21:10:00|24628.1|24588.1|24622.9|24582.9|24628.1|24588.1|24620.4|24580.4|0
1650316500000|2022-04-18 21:15:00|24623.6|24583.6|24619.7|24579.7|24623.6|24583.6|24619.1|24579.1|0
1650316800000|2022-04-18 21:20:00|24619.8|24579.8|24626.2|24586.2|24626.2|24586.2|24619.8|24579.8|0
1650317100000|2022-04-18 21:25:00|24626.1|24586.1|24642.7|24602.7|24667.3|24627.3|24626.1|24586.1|0
1650317400000|2022-04-18 21:30:00|24642.8|24602.8|24643.4|24603.4|24643.4|24603.4|24642.1|24602.1|0
1650317700000|2022-04-18 21:35:00|24644|24604|24647.9|24607.9|24647.9|24607.9|24643.4|24603.4|0
1650318000000|2022-04-18 21:40:00|24649.2|24609.2|24651.1|24611.1|24651.7|24611.7|24647.9|24607.9|0
1650318300000|2022-04-18 21:45:00|24651.7|24611.7|24649.2|24609.2|24653|24613|24649.2|24609.2|0
1650318600000|2022-04-18 21:50:00|24649.3|24609.3|24653|24613|24655.6|24615.6|24649.2|24609.2|0
1650318900000|2022-04-18 21:55:00|24651.7|24611.7|24651.8|24611.8|24656.9|24616.9|24651.7|24611.7|0
1650319200000|2022-04-18 22:00:00|24651.4|24611.4|24650.5|24610.5|24658.2|24618.2|24636.3|24596.3|0
1650319500000|2022-04-18 22:05:00|24653|24613|24634.4|24594.4|24653|24613|24634.4|24594.4|0
1650319800000|2022-04-18 22:10:00|24634.3|24594.3|24646.6|24606.6|24648.5|24608.5|24629.9|24589.9|0
1650320100000|2022-04-18 22:15:00|24647.9|24607.9|24640.2|24600.2|24653|24613|24636.3|24596.3|0
1650320400000|2022-04-18 22:20:00|24640.3|24600.3|24653|24613|24653|24613|24640.2|24600.2|0
1650320700000|2022-04-18 22:25:00|24653.1|24613.1|24658.8|24618.8|24661.4|24621.4|24653|24613|0
1650321000000|2022-04-18 22:30:00|24658.9|24618.9|24646.7|24606.7|24661.4|24621.4|24636.5|24596.5|0
1650321300000|2022-04-18 22:35:00|24644.2|24604.2|24640.4|24600.4|24652.6|24612.6|24638.4|24598.4|0
1650321600000|2022-04-18 22:40:00|24640.3|24600.3|24636.5|24596.5|24644.2|24604.2|24633.9|24593.9|0
1650321900000|2022-04-18 22:45:00|24636.4|24596.4|24636.5|24596.5|24638.4|24598.4|24632|24592|0
1650322200000|2022-04-18 22:50:00|24636.6|24596.6|24632|24592|24638.4|24598.4|24632|24592|0
1650322500000|2022-04-18 22:55:00|24632.1|24592.1|24625.6|24585.6|24633.9|24593.9|24625.6|24585.6|0
1650322800000|2022-04-18 23:00:00|24625.7|24585.7|24642.3|24602.3|24646.8|24606.8|24625.7|24585.7|0
1650323100000|2022-04-18 23:05:00|24641|24601|24632|24592|24642.3|24602.3|24632|24592|0
1650323400000|2022-04-18 23:10:00|24632.1|24592.1|24628.1|24588.1|24633.9|24593.9|24624.9|24584.9|0
1650323700000|2022-04-18 23:15:00|24626.9|24586.9|24626.5|24586.5|24638.4|24598.4|24625.6|24585.6|0
1650324000000|2022-04-18 23:20:00|24628.4|24588.4|24626.5|24586.5|24632.3|24592.3|24622|24582|0
1650324300000|2022-04-18 23:25:00|24626.4|24586.4|24616.2|24576.2|24626.5|24586.5|24616.2|24576.2|0
1650324600000|2022-04-18 23:30:00|24618.1|24578.1|24618.1|24578.1|24618.1|24578.1|24611.7|24571.7|0
1650324900000|2022-04-18 23:35:00|24618.2|24578.2|24616.2|24576.2|24620.1|24580.1|24609.8|24569.8|0
1650325200000|2022-04-18 23:40:00|24616.8|24576.8|24622|24582|24622|24582|24616.8|24576.8|0
1650325500000|2022-04-18 23:45:00|24622.1|24582.1|24665.7|24625.7|24679.9|24639.9|24622.1|24582.1|0
1650325800000|2022-04-18 23:50:00|24665.8|24625.8|24698.9|24658.9|24709.2|24669.2|24663.2|24623.2|0
1650326100000|2022-04-18 23:55:00|24699|24659|24703|24663|24711.1|24671.1|24694.6|24654.6|0
1650326400000|2022-04-19 00:00:00|24704.9|24664.9|24673.8|24633.8|24704.9|24664.9|24671.9|24631.9|0
1650326700000|2022-04-19 00:05:00|24675.1|24635.1|24671.9|24631.9|24684.7|24644.7|24668|24628|0
1650327000000|2022-04-19 00:10:00|24673.8|24633.8|24680.2|24640.2|24686.6|24646.6|24669.9|24629.9|0
1650327300000|2022-04-19 00:15:00|24678.3|24638.3|24532.8|24492.8|24682.2|24642.2|24532.5|24492.5|0
1650327600000|2022-04-19 00:20:00|24539.1|24499.1|24533.2|24493.2|24545.7|24505.7|24526.8|24486.8|0
1650327900000|2022-04-19 00:25:00|24533.3|24493.3|24514.4|24474.4|24545.8|24505.8|24514.4|24474.4|0
1650328200000|2022-04-19 00:30:00|24514.5|24474.5|24514.4|24474.4|24517.7|24477.7|24501.7|24461.7|0
1650328500000|2022-04-19 00:35:00|24514.3|24474.3|24502.7|24462.7|24514.4|24474.4|24502.7|24462.7|0
1650328800000|2022-04-19 00:40:00|24502.8|24462.8|24473.8|24433.8|24502.8|24462.8|24473.8|24433.8|0
1650329100000|2022-04-19 00:45:00|24470.6|24430.6|24431.7|24391.7|24473.8|24433.8|24431.6|24391.6|0
1650329400000|2022-04-19 00:50:00|24431.6|24391.6|24450.3|24410.3|24450.4|24410.4|24412.3|24372.3|0
1650329700000|2022-04-19 00:55:00|24450.2|24410.2|24444.1|24404.1|24450.4|24410.4|24431.1|24391.1|0
1650330000000|2022-04-19 01:00:00|24444|24404|24437.3|24397.3|24444.1|24404.1|24418.1|24378.1|0
1650330300000|2022-04-19 01:05:00|24437.4|24397.4|24443.8|24403.8|24443.8|24403.8|24437.1|24397.1|0
1650330600000|2022-04-19 01:10:00|24443.7|24403.7|24475.6|24435.6|24478.8|24438.8|24443.7|24403.7|0
1650330900000|2022-04-19 01:15:00|24475.5|24435.5|24431.4|24391.4|24475.5|24435.5|24431.3|24391.3|0
1650331200000|2022-04-19 01:20:00|24431.3|24391.3|24463.4|24423.4|24463.4|24423.4|24425.1|24385.1|0
1650331500000|2022-04-19 01:25:00|24469.6|24429.6|24517.9|24477.9|24521|24481|24469.5|24429.5|0
1650331800000|2022-04-19 01:30:00|24521|24481|24541.2|24501.2|24547.7|24507.7|24511.6|24471.6|0
1650332100000|2022-04-19 01:35:00|24541.1|24501.1|24547.6|24507.6|24553.9|24513.9|24541.1|24501.1|0
1650332400000|2022-04-19 01:40:00|24547.7|24507.7|24534.2|24494.2|24547.7|24507.7|24534|24494|0
1650332700000|2022-04-19 01:45:00|24534.1|24494.1|24553.6|24513.6|24553.7|24513.7|24533.9|24493.9|0
1650333000000|2022-04-19 01:50:00|24553.5|24513.5|24547.1|24507.1|24553.5|24513.5|24534.2|24494.2|0
1650333300000|2022-04-19 01:55:00|24547|24507|24534.2|24494.2|24553.5|24513.5|24534.1|24494.1|0
1650333600000|2022-04-19 02:00:00|24531|24491|24540.6|24500.6|24540.6|24500.6|24527.7|24487.7|0
1650333900000|2022-04-19 02:05:00|24540.5|24500.5|24534|24494|24540.5|24500.5|24533.9|24493.9|0
1650334200000|2022-04-19 02:10:00|24533.9|24493.9|24514.7|24474.7|24533.9|24493.9|24508.4|24468.4|0
1650334500000|2022-04-19 02:15:00|24514.8|24474.8|24527.7|24487.7|24527.7|24487.7|24508.5|24468.5|0
1650334800000|2022-04-19 02:20:00|24527.6|24487.6|24527.5|24487.5|24527.6|24487.6|24521.2|24481.2|0
1650335100000|2022-04-19 02:25:00|24527.6|24487.6|24514.6|24474.6|24527.6|24487.6|24514.6|24474.6|0
1650335400000|2022-04-19 02:30:00|24514.5|24474.5|24527.2|24487.2|24527.3|24487.3|24514.5|24474.5|0
1650335700000|2022-04-19 02:35:00|24527.3|24487.3|24546.5|24506.5|24546.6|24506.6|24527.2|24487.2|0
1650336000000|2022-04-19 02:40:00|24546.4|24506.4|24540.2|24500.2|24546.5|24506.5|24540|24500|0
1650336300000|2022-04-19 02:45:00|24540.3|24500.3|24546.5|24506.5|24546.7|24506.7|24540.2|24500.2|0
1650336600000|2022-04-19 02:50:00|24546.6|24506.6|24546.7|24506.7|24546.8|24506.8|24540.2|24500.2|0
1650336900000|2022-04-19 02:55:00|24546.6|24506.6|24534.1|24494.1|24546.6|24506.6|24533.9|24493.9|0
1650337200000|2022-04-19 03:00:00|24537.2|24497.2|24537.3|24497.3|24540.5|24500.5|24534|24494|0
1650337500000|2022-04-19 03:05:00|24534.2|24494.2|24534.2|24494.2|24534.3|24494.3|24534.1|24494.1|0
1650337800000|2022-04-19 03:10:00|24534.3|24494.3|24540.9|24500.9|24541|24501|24528.1|24488.1|0
1650338100000|2022-04-19 03:15:00|24540.8|24500.8|24547.5|24507.5|24547.5|24507.5|24534.6|24494.6|0
1650338400000|2022-04-19 03:20:00|24547.6|24507.6|24573.4|24533.4|24573.5|24533.5|24547.5|24507.5|0
1650338700000|2022-04-19 03:25:00|24573.3|24533.3|24573.4|24533.4|24579.7|24539.7|24570.1|24530.1|0
1650339000000|2022-04-19 03:30:00|24573.5|24533.5|24573.6|24533.6|24580|24540|24573.4|24533.4|0
1650339300000|2022-04-19 03:35:00|24573.5|24533.5|24567.3|24527.3|24573.7|24533.7|24567.2|24527.2|0
1650339600000|2022-04-19 03:40:00|24567.2|24527.2|24567.3|24527.3|24573.7|24533.7|24561|24521|0
1650339900000|2022-04-19 03:45:00|24567.2|24527.2|24548.2|24508.2|24567.3|24527.3|24541.6|24501.6|0
1650340200000|2022-04-19 03:50:00|24554.4|24514.4|24548.2|24508.2|24560.8|24520.8|24548.1|24508.1|0
1650340500000|2022-04-19 03:55:00|24542|24502|24548.1|24508.1|24548.3|24508.3|24541.8|24501.8|0
1650340800000|2022-04-19 04:00:00|24548.2|24508.2|24544.7|24504.7|24548.3|24508.3|24541.5|24501.5|0
1650341100000|2022-04-19 04:05:00|24547.8|24507.8|24547.9|24507.9|24554.4|24514.4|24547.8|24507.8|0
1650341400000|2022-04-19 04:10:00|24548|24508|24547.8|24507.8|24554.3|24514.3|24547.7|24507.7|0
1650341700000|2022-04-19 04:15:00|24547.7|24507.7|24557.3|24517.3|24557.4|24517.4|24547.7|24507.7|0
1650342000000|2022-04-19 04:20:00|24554.2|24514.2|24554|24514|24560.4|24520.4|24554|24514|0
1650342300000|2022-04-19 04:25:00|24553.9|24513.9|24553.9|24513.9|24560.2|24520.2|24553.8|24513.8|0
1650342600000|2022-04-19 04:30:00|24554|24514|24554.1|24514.1|24554.1|24514.1|24547.5|24507.5|0
1650342900000|2022-04-19 04:35:00|24554.2|24514.2|24547.7|24507.7|24554.2|24514.2|24547.7|24507.7|0
1650343200000|2022-04-19 04:40:00|24541.4|24501.4|24547.9|24507.9|24547.9|24507.9|24541.4|24501.4|0
1650343500000|2022-04-19 04:45:00|24554.2|24514.2|24572.9|24532.9|24573|24533|24547.9|24507.9|0
1650343800000|2022-04-19 04:50:00|24572.8|24532.8|24579.3|24539.3|24579.4|24539.4|24566.5|24526.5|0
1650344100000|2022-04-19 04:55:00|24579.4|24539.4|24579.5|24539.5|24585.8|24545.8|24579.3|24539.3|0
1650344400000|2022-04-19 05:00:00|24579.4|24539.4|24566.5|24526.5|24585.9|24545.9|24566.5|24526.5|0
1650344700000|2022-04-19 05:05:00|24572.8|24532.8|24546.2|24506.2|24572.8|24532.8|24546.2|24506.2|0
1650345000000|2022-04-19 05:10:00|24546.3|24506.3|24546.1|24506.1|24552.6|24512.6|24543|24503|0
1650345300000|2022-04-19 05:15:00|24546.2|24506.2|24539.8|24499.8|24546.2|24506.2|24527.1|24487.1|0
1650345600000|2022-04-19 05:20:00|24539.7|24499.7|24539.7|24499.7|24539.8|24499.8|24533.4|24493.4|0
1650345900000|2022-04-19 05:25:00|24539.8|24499.8|24540|24500|24552.4|24512.4|24533.5|24493.5|0
1650346200000|2022-04-19 05:30:00|24539.9|24499.9|24539.7|24499.7|24546.1|24506.1|24533.5|24493.5|0
1650346500000|2022-04-19 05:35:00|24539.6|24499.6|24552.4|24512.4|24552.4|24512.4|24533.3|24493.3|0
1650346800000|2022-04-19 05:40:00|24552.3|24512.3|24552.6|24512.6|24558.9|24518.9|24546|24506|0
1650347100000|2022-04-19 05:45:00|24552.5|24512.5|24558.6|24518.6|24564.9|24524.9|24539.7|24499.7|0
1650347400000|2022-04-19 05:50:00|24558.7|24518.7|24571.5|24531.5|24577.7|24537.7|24558.6|24518.6|0
1650347700000|2022-04-19 05:55:00|24571.4|24531.4|24522|24482|24571.5|24531.5|24515.8|24475.8|0
1650348000000|2022-04-19 06:00:00|24509.5|24469.5|24478|24463|24522.1|24498|24463|24448|100
1650348300000|2022-04-19 06:05:00|24480.5|24465.5|24508|24493|24518|24503|24445.5|24430.5|68
1650348600000|2022-04-19 06:10:00|24505.5|24490.5|24538|24523|24543|24528|24493|24478|80
1650348900000|2022-04-19 06:15:00|24535.5|24520.5|24523|24508|24548|24533|24515.5|24500.5|48
1650349200000|2022-04-19 06:20:00|24525.5|24510.5|24553|24538|24568|24553|24518|24503|53
1650349500000|2022-04-19 06:25:00|24555.5|24540.5|24563|24548|24563|24548|24553|24538|22
1650349800000|2022-04-19 06:30:00|24560.5|24545.5|24555.5|24540.5|24563|24548|24538|24523|50
1650350100000|2022-04-19 06:35:00|24558|24543|24538|24523|24560.5|24545.5|24528|24513|39
1650350400000|2022-04-19 06:40:00|24540.5|24525.5|24568|24553|24570.5|24555.5|24538|24523|33
1650350700000|2022-04-19 06:45:00|24565.5|24550.5|24555.5|24540.5|24568|24553|24543|24528|9
1650351000000|2022-04-19 06:50:00|24558|24543|24560.5|24545.5|24570.5|24555.5|24550.5|24535.5|33
1650351300000|2022-04-19 06:55:00|24558|24543|24573|24558|24578|24563|24530.5|24515.5|172
1650351600000|2022-04-19 07:00:00|24570.5|24555.5|24530.5|24515.5|24575.5|24560.5|24510.5|24495.5|805
1650351900000|2022-04-19 07:05:00|24533|24518|24570.5|24555.5|24575.5|24560.5|24503|24488|392
1650352200000|2022-04-19 07:10:00|24560.5|24545.5|24485.5|24470.5|24575.5|24560.5|24473|24458|431
1650352500000|2022-04-19 07:15:00|24483|24468|24490.5|24475.5|24503|24488|24455.5|24440.5|381
1650352800000|2022-04-19 07:20:00|24488|24473|24495.5|24480.5|24510.5|24495.5|24478|24463|241
1650353100000|2022-04-19 07:25:00|24523|24508|24525.5|24510.5|24555.5|24540.5|24518|24503|265
1650353400000|2022-04-19 07:30:00|24530.5|24515.5|24503|24488|24545.5|24530.5|24495.5|24480.5|303
1650353700000|2022-04-19 07:35:00|24505.5|24490.5|24455.5|24440.5|24505.5|24490.5|24440.5|24425.5|315
1650354000000|2022-04-19 07:40:00|24458|24443|24425.5|24410.5|24458|24443|24415.5|24400.5|363
1650354300000|2022-04-19 07:45:00|24423|24408|24490.5|24475.5|24495.5|24480.5|24415.5|24400.5|309
1650354600000|2022-04-19 07:50:00|24495.5|24480.5|24488|24473|24505.5|24490.5|24475.5|24460.5|144
1650354900000|2022-04-19 07:55:00|24485.5|24470.5|24540.5|24525.5|24568|24553|24485.5|24470.5|187
1650355200000|2022-04-19 08:00:00|24535.5|24520.5|24560.4|24545.4|24573.3|24558.3|24535.5|24520.5|297
1650355500000|2022-04-19 08:05:00|24562.9|24547.9|24584.8|24569.8|24614.8|24599.8|24549.2|24534.2|182
1650355800000|2022-04-19 08:10:00|24582.3|24567.3|24564.8|24549.8|24599.8|24584.8|24559.8|24544.8|161
1650356100000|2022-04-19 08:15:00|24567.3|24552.3|24564.8|24549.8|24589.8|24574.8|24564.8|24549.8|90
1650356400000|2022-04-19 08:20:00|24562.3|24547.3|24569.8|24554.8|24584.8|24569.8|24554.8|24539.8|153
1650356700000|2022-04-19 08:25:00|24572.3|24557.3|24559.8|24544.8|24579.8|24564.8|24554.8|24539.8|127
1650357000000|2022-04-19 08:30:00|24562.3|24547.3|24562.3|24547.3|24574.8|24559.8|24539.8|24524.8|147
1650357300000|2022-04-19 08:35:00|24559.8|24544.8|24569.8|24554.8|24584.8|24569.8|24554.8|24539.8|112
1650357600000|2022-04-19 08:40:00|24564.8|24549.8|24569.8|24554.8|24592.3|24577.3|24554.8|24539.8|87
1650357900000|2022-04-19 08:45:00|24567.3|24552.3|24487.3|24472.3|24567.3|24552.3|24474.8|24459.8|219
1650358200000|2022-04-19 08:50:00|24484.8|24469.8|24472.3|24457.3|24492.3|24477.3|24467.3|24452.3|157
1650358500000|2022-04-19 08:55:00|24474.8|24459.8|24479.8|24464.8|24482.3|24467.3|24464.8|24449.8|153
1650358800000|2022-04-19 09:00:00|24477.3|24462.3|24469.8|24454.8|24482.3|24467.3|24452.3|24437.3|165
1650359100000|2022-04-19 09:05:00|24472.3|24457.3|24459.8|24444.8|24474.8|24459.8|24444.8|24429.8|107
1650359400000|2022-04-19 09:10:00|24457.3|24442.3|24414.8|24399.8|24462.3|24447.3|24409.8|24394.8|254
1650359700000|2022-04-19 09:15:00|24412.3|24397.3|24427.3|24412.3|24434.8|24419.8|24409.8|24394.8|163
1650360000000|2022-04-19 09:20:00|24429.8|24414.8|24414.8|24399.8|24449.8|24434.8|24409.8|24394.8|129
1650360300000|2022-04-19 09:25:00|24417.3|24402.3|24404.8|24389.8|24422.3|24407.3|24394.8|24379.8|122
1650360600000|2022-04-19 09:30:00|24402.3|24387.3|24409.8|24394.8|24414.8|24399.8|24379.8|24364.8|194
1650360900000|2022-04-19 09:35:00|24412.3|24397.3|24407.3|24392.3|24429.8|24414.8|24394.8|24379.8|135
1650361200000|2022-04-19 09:40:00|24409.8|24394.8|24419.8|24404.8|24419.8|24404.8|24394.8|24379.8|122
1650361500000|2022-04-19 09:45:00|24414.8|24399.8|24407.3|24392.3|24424.8|24409.8|24404.8|24389.8|79
1650361800000|2022-04-19 09:50:00|24409.8|24394.8|24369.8|24354.8|24409.8|24394.8|24359.8|24344.8|144
1650362100000|2022-04-19 09:55:00|24374.8|24359.8|24399.8|24384.8|24399.8|24384.8|24372.3|24357.3|103
1650362400000|2022-04-19 10:00:00|24397.3|24382.3|24409.8|24394.8|24414.8|24399.8|24394.8|24379.8|84
1650362700000|2022-04-19 10:05:00|24407.3|24392.3|24394.8|24379.8|24412.3|24397.3|24394.8|24379.8|47
1650363000000|2022-04-19 10:10:00|24392.3|24377.3|24402.3|24387.3|24404.8|24389.8|24379.8|24364.8|93
1650363300000|2022-04-19 10:15:00|24399.8|24384.8|24427.3|24412.3|24437.3|24422.3|24399.8|24384.8|79
1650363600000|2022-04-19 10:20:00|24424.8|24409.8|24444.8|24429.8|24444.8|24429.8|24424.8|24409.8|49
1650363900000|2022-04-19 10:25:00|24439.8|24424.8|24454.8|24439.8|24464.8|24449.8|24437.3|24422.3|75
1650364200000|2022-04-19 10:30:00|24457.3|24442.3|24419.8|24404.8|24459.8|24444.8|24419.8|24404.8|86
1650364500000|2022-04-19 10:35:00|24422.3|24407.3|24437.3|24422.3|24449.8|24434.8|24422.3|24407.3|59
1650364800000|2022-04-19 10:40:00|24439.8|24424.8|24439.8|24424.8|24447.3|24432.3|24412.3|24397.3|97
1650365100000|2022-04-19 10:45:00|24437.3|24422.3|24419.8|24404.8|24437.3|24422.3|24409.8|24394.8|38
1650365400000|2022-04-19 10:50:00|24424.8|24409.8|24444.8|24429.8|24444.8|24429.8|24419.8|24404.8|75
1650365700000|2022-04-19 10:55:00|24439.8|24424.8|24454.8|24439.8|24454.8|24439.8|24419.8|24404.8|109
1650366000000|2022-04-19 11:00:00|24457.3|24442.3|24454.8|24439.8|24464.8|24449.8|24442.3|24427.3|52
1650366300000|2022-04-19 11:05:00|24457.3|24442.3|24467.3|24452.3|24474.8|24459.8|24447.3|24432.3|69
1650366600000|2022-04-19 11:10:00|24464.8|24449.8|24464.8|24449.8|24467.3|24452.3|24454.8|24439.8|46
1650366900000|2022-04-19 11:15:00|24467.3|24452.3|24459.8|24444.8|24474.8|24459.8|24452.3|24437.3|72
1650367200000|2022-04-19 11:20:00|24454.8|24439.8|24464.8|24449.8|24469.8|24454.8|24454.8|24439.8|42
1650367500000|2022-04-19 11:25:00|24467.3|24452.3|24452.3|24437.3|24479.8|24464.8|24449.8|24434.8|63
1650367800000|2022-04-19 11:30:00|24449.8|24434.8|24447.3|24432.3|24454.8|24439.8|24444.8|24429.8|57
1650368100000|2022-04-19 11:35:00|24449.8|24434.8|24439.8|24424.8|24449.8|24434.8|24422.3|24407.3|88
1650368400000|2022-04-19 11:40:00|24437.8|24422.8|24437.8|24422.8|24452.8|24437.8|24432.8|24417.8|48
1650368700000|2022-04-19 11:45:00|24442.8|24427.8|24445.3|24430.3|24452.8|24437.8|24432.8|24417.8|50
1650369000000|2022-04-19 11:50:00|24442.8|24427.8|24462.8|24447.8|24467.8|24452.8|24440.3|24425.3|57
1650369300000|2022-04-19 11:55:00|24465.3|24450.3|24457.8|24442.8|24472.8|24457.8|24457.8|24442.8|33
1650369600000|2022-04-19 12:00:00|24460.3|24445.3|24442.8|24427.8|24462.8|24447.8|24432.8|24417.8|72
1650369900000|2022-04-19 12:05:00|24447.8|24432.8|24462.8|24447.8|24467.8|24452.8|24440.3|24425.3|78
1650370200000|2022-04-19 12:10:00|24460.3|24445.3|24442.8|24427.8|24467.8|24452.8|24440.3|24425.3|104
1650370500000|2022-04-19 12:15:00|24447.8|24432.8|24417.8|24402.8|24447.8|24432.8|24417.8|24402.8|43
1650370800000|2022-04-19 12:20:00|24420.3|24405.3|24417.8|24402.8|24422.8|24407.8|24397.8|24382.8|82
1650371100000|2022-04-19 12:25:00|24412.8|24397.8|24417.8|24402.8|24420.3|24405.3|24400.3|24385.3|54
1650371400000|2022-04-19 12:30:00|24415.3|24400.3|24442.8|24427.8|24442.8|24427.8|24407.8|24392.8|48
1650371700000|2022-04-19 12:35:00|24447.8|24432.8|24437.8|24422.8|24450.3|24435.3|24432.8|24417.8|67
1650372000000|2022-04-19 12:40:00|24435.3|24420.3|24427.8|24412.8|24442.8|24427.8|24427.8|24412.8|37
1650372300000|2022-04-19 12:45:00|24430.3|24415.3|24420.3|24405.3|24432.8|24417.8|24412.8|24397.8|64
1650372600000|2022-04-19 12:50:00|24422.8|24407.8|24417.8|24402.8|24432.8|24417.8|24415.3|24400.3|38
1650372900000|2022-04-19 12:55:00|24420.3|24405.3|24415.3|24400.3|24422.8|24407.8|24412.8|24397.8|39
1650373200000|2022-04-19 13:00:00|24412.8|24397.8|24415.3|24400.3|24422.8|24407.8|24407.8|24392.8|89
1650373500000|2022-04-19 13:05:00|24412.8|24397.8|24387.8|24372.8|24415.3|24400.3|24367.8|24352.8|158
1650373800000|2022-04-19 13:10:00|24382.8|24367.8|24387.8|24372.8|24390.3|24375.3|24372.8|24357.8|58
1650374100000|2022-04-19 13:15:00|24385.3|24370.3|24387.8|24372.8|24397.8|24382.8|24385.3|24370.3|51
1650374400000|2022-04-19 13:20:00|24382.8|24367.8|24397.8|24382.8|24397.8|24382.8|24382.8|24367.8|46
1650374700000|2022-04-19 13:25:00|24395.3|24380.3|24397.8|24382.8|24397.8|24382.8|24377.8|24362.8|91
1650375000000|2022-04-19 13:30:00|24395.3|24380.3|24427.8|24412.8|24437.8|24422.8|24395.3|24380.3|134
1650375300000|2022-04-19 13:35:00|24430.3|24415.3|24417.8|24402.8|24437.8|24422.8|24412.8|24397.8|121
1650375600000|2022-04-19 13:40:00|24415.3|24400.3|24460.3|24445.3|24467.8|24452.8|24410.3|24395.3|128
1650375900000|2022-04-19 13:45:00|24457.8|24442.8|24470.3|24455.3|24492.8|24477.8|24452.8|24437.8|179
1650376200000|2022-04-19 13:50:00|24472.8|24457.8|24515.3|24500.3|24522.8|24507.8|24462.8|24447.8|212
1650376500000|2022-04-19 13:55:00|24517.8|24502.8|24567.8|24552.8|24567.8|24552.8|24512.8|24497.8|140
1650376800000|2022-04-19 14:00:00|24570.3|24555.3|24552.8|24537.8|24570.3|24555.3|24547.8|24532.8|155
1650377100000|2022-04-19 14:05:00|24555.3|24540.3|24577.8|24562.8|24577.8|24562.8|24552.8|24537.8|130
1650377400000|2022-04-19 14:10:00|24575.4|24560.4|24600.4|24585.4|24610.4|24595.4|24575.4|24560.4|217
1650377700000|2022-04-19 14:15:00|24595.4|24580.4|24600.4|24585.4|24615.4|24600.4|24570.4|24555.4|269
1650378000000|2022-04-19 14:20:00|24595.4|24580.4|24615.4|24600.4|24615.4|24600.4|24585.4|24570.4|120
1650378300000|2022-04-19 14:25:00|24610.4|24595.4|24640.4|24625.4|24640.4|24625.4|24610.4|24595.4|120
1650378600000|2022-04-19 14:30:00|24642.9|24627.9|24645.4|24630.4|24645.4|24630.4|24625.4|24610.4|110
1650378900000|2022-04-19 14:35:00|24650.4|24635.4|24665.4|24650.4|24675.4|24660.4|24645.4|24630.4|192
1650379200000|2022-04-19 14:40:00|24670.4|24655.4|24670.4|24655.4|24680.4|24665.4|24660.4|24645.4|103
1650379500000|2022-04-19 14:45:00|24667.9|24652.9|24677.9|24662.9|24685.4|24670.4|24665.4|24650.4|135
1650379800000|2022-04-19 14:50:00|24680.4|24665.4|24645.4|24630.4|24680.4|24665.4|24645.4|24630.4|221
1650380100000|2022-04-19 14:55:00|24642.9|24627.9|24635.4|24620.4|24645.4|24630.4|24627.9|24612.9|72
1650380400000|2022-04-19 15:00:00|24630.4|24615.4|24625.4|24610.4|24635.4|24620.4|24605.4|24590.4|136
1650380700000|2022-04-19 15:05:00|24620.4|24605.4|24630.4|24615.4|24645.4|24630.4|24615.4|24600.4|82
1650381000000|2022-04-19 15:10:00|24635.4|24620.4|24620.4|24605.4|24635.4|24620.4|24620.4|24605.4|99
1650381300000|2022-04-19 15:15:00|24615.4|24600.4|24630.4|24615.4|24642.9|24627.9|24610.4|24595.4|120
1650381600000|2022-04-19 15:20:00|24625.4|24610.4|24640.4|24625.4|24650.4|24635.4|24620.4|24605.4|300
1650381900000|2022-04-19 15:25:00|24645.4|24630.4|24605.4|24590.4|24645.4|24630.4|24602.9|24587.9|479
1650382200000|2022-04-19 15:30:00|24615.4|24600.4|24625.4|24610.4|24625.4|24610.4|24595.4|24580.4|625
1650382500000|2022-04-19 15:35:00|24630.4|24615.4|24642.9|24627.9|24645.4|24630.4|24615.4|24600.4|326
1650382800000|2022-04-19 15:40:00|24640.4|24625.4|24645.4|24630.4|24655.4|24640.4|24635.4|24620.4|61
1650383100000|2022-04-19 15:45:00|24647.9|24632.9|24657.9|24642.9|24660.4|24645.4|24647.9|24632.9|83
1650383400000|2022-04-19 15:50:00|24662.9|24637.9|24687.9|24667.9|24697.9|24677.9|24662.9|24637.9|42
1650383700000|2022-04-19 15:55:00|24692.9|24662.9|24662.9|24642.9|24692.9|24662.9|24662.9|24642.9|14
1650384000000|2022-04-19 16:00:00|24667.9|24647.9|24667.9|24647.9|24672.9|24652.9|24652.9|24632.9|50
1650384300000|2022-04-19 16:05:00|24672.9|24642.9|24657.9|24637.9|24672.9|24647.9|24647.9|24627.9|148
1650384600000|2022-04-19 16:10:00|24662.9|24642.9|24652.9|24627.9|24662.9|24642.9|24647.9|24627.9|7
1650384900000|2022-04-19 16:15:00|24647.9|24622.9|24657.9|24637.9|24657.9|24637.9|24647.9|24622.9|17
1650385200000|2022-04-19 16:20:00|24662.9|24642.9|24662.9|24642.9|24667.9|24642.9|24662.9|24642.9|6
1650385500000|2022-04-19 16:25:00|24667.9|24637.9|24647.9|24622.9|24667.9|24637.9|24642.9|24622.9|11
1650385800000|2022-04-19 16:30:00|24652.9|24627.9|24647.9|24627.9|24657.9|24632.9|24642.9|24622.9|6
1650386100000|2022-04-19 16:35:00|24642.9|24622.9|24622.9|24602.9|24647.9|24627.9|24622.9|24597.9|10
1650386400000|2022-04-19 16:40:00|24627.9|24607.9|24627.9|24602.9|24632.9|24607.9|24622.9|24602.9|2
1650386700000|2022-04-19 16:45:00|24622.9|24607.9|24627.9|24602.9|24632.9|24607.9|24622.9|24602.9|5
1650387000000|2022-04-19 16:50:00|24622.9|24597.9|24637.9|24612.9|24642.9|24622.9|24622.9|24597.9|7
1650387300000|2022-04-19 16:55:00|24632.9|24617.9|24632.9|24607.9|24637.9|24617.9|24627.9|24607.9|7
1650387600000|2022-04-19 17:00:00|24637.9|24612.9|24652.9|24627.9|24657.9|24632.9|24637.9|24607.9|20
1650387900000|2022-04-19 17:05:00|24657.9|24632.9|24652.9|24627.9|24662.9|24642.9|24652.9|24627.9|48
1650388200000|2022-04-19 17:10:00|24647.9|24632.9|24647.9|24627.9|24657.9|24632.9|24647.9|24622.9|10
1650388500000|2022-04-19 17:15:00|24652.9|24632.9|24652.9|24632.9|24662.9|24637.9|24652.9|24627.9|3
1650388800000|2022-04-19 17:20:00|24657.9|24627.9|24652.9|24632.9|24662.9|24637.9|24652.9|24627.9|6
1650389100000|2022-04-19 17:25:00|24647.9|24627.9|24617.9|24597.9|24652.9|24632.9|24617.9|24592.9|30
1650389400000|2022-04-19 17:30:00|24622.9|24602.9|24652.9|24632.9|24657.9|24637.9|24622.9|24602.9|11
1650389700000|2022-04-19 17:35:00|24657.9|24627.9|24657.9|24632.9|24657.9|24637.9|24647.9|24627.9|4
1650390000000|2022-04-19 17:40:00|24652.9|24627.9|24647.9|24627.9|24657.9|24632.9|24647.9|24622.9|2
1650390300000|2022-04-19 17:45:00|24642.9|24622.9|24662.9|24642.9|24662.9|24642.9|24642.9|24617.9|8
1650390600000|2022-04-19 17:50:00|24667.9|24647.9|24677.9|24657.9|24682.9|24657.9|24667.9|24647.9|14
1650390900000|2022-04-19 17:55:00|24682.9|24662.9|24677.9|24657.9|24692.9|24667.9|24677.9|24652.9|6
1650391200000|2022-04-19 18:00:00|24672.9|24652.9|24672.9|24647.9|24682.9|24662.9|24667.9|24642.9|3
1650391500000|2022-04-19 18:05:00|24667.9|24642.9|24662.9|24642.9|24672.9|24652.9|24657.9|24637.9|5
1650391800000|2022-04-19 18:10:00|24657.9|24637.9|24652.9|24627.9|24662.9|24637.9|24632.9|24607.9|6
1650392100000|2022-04-19 18:15:00|24647.9|24622.9|24647.9|24627.9|24652.9|24627.9|24642.9|24622.9|1
1650392400000|2022-04-19 18:20:00|24642.9|24617.9|24657.9|24632.9|24657.9|24637.9|24637.9|24612.9|7
1650392700000|2022-04-19 18:25:00|24652.9|24627.9|24660.4|24645.4|24662.9|24645.4|24637.9|24617.9|8
1650393000000|2022-04-19 18:30:00|24662.9|24647.9|24645.4|24630.4|24665.4|24650.4|24645.4|24630.4|7
1650393300000|2022-04-19 18:35:00|24650.4|24635.4|24657.9|24642.9|24662.9|24647.9|24640.4|24625.4|6
1650393600000|2022-04-19 18:40:00|24660.4|24645.4|24665.4|24650.4|24670.4|24655.4|24652.9|24637.9|9
1650393900000|2022-04-19 18:45:00|24667.9|24652.9|24667.9|24652.9|24670.4|24655.4|24665.4|24650.4|2
1650394200000|2022-04-19 18:50:00|24670.4|24655.4|24655.4|24640.4|24677.9|24662.9|24655.4|24640.4|1
1650394500000|2022-04-19 18:55:00|24660.4|24645.4|24670.4|24655.4|24672.9|24657.9|24655.4|24640.4|4
1650394800000|2022-04-19 19:00:00|24667.9|24652.9|24665.4|24650.4|24680.4|24665.4|24665.4|24650.4|7
1650395100000|2022-04-19 19:05:00|24662.9|24647.9|24675.4|24660.4|24680.4|24665.4|24657.9|24642.9|4
1650395400000|2022-04-19 19:10:00|24672.9|24657.9|24720.4|24705.4|24720.4|24705.4|24670.4|24655.4|39
1650395700000|2022-04-19 19:15:00|24717.9|24702.9|24710.4|24695.4|24730.4|24715.4|24705.4|24690.4|27
1650396000000|2022-04-19 19:20:00|24715.4|24700.4|24717.9|24702.9|24722.9|24707.9|24705.4|24690.4|20
1650396300000|2022-04-19 19:25:00|24715.4|24700.4|24710.4|24695.4|24720.4|24705.4|24707.9|24692.9|20
1650396600000|2022-04-19 19:30:00|24712.9|24697.9|24725.4|24710.4|24737.9|24722.9|24707.9|24692.9|21
1650396900000|2022-04-19 19:35:00|24722.9|24707.9|24740.4|24725.4|24745.4|24730.4|24720.4|24705.4|38
1650397200000|2022-04-19 19:40:00|24737.9|24722.9|24715.4|24700.4|24737.9|24722.9|24712.9|24697.9|13
1650397500000|2022-04-19 19:45:00|24710.4|24695.4|24715.4|24700.4|24722.9|24707.9|24707.9|24692.9|33
1650397800000|2022-04-19 19:50:00|24717.9|24702.9|24732.9|24717.9|24750.4|24735.4|24717.9|24702.9|40
1650398100000|2022-04-19 19:55:00|24730.4|24715.4|24765.4|24750.4|24765.4|24750.4|24715.4|24700.4|36
1650398400000|2022-04-19 20:00:00|24773.1|24733.1|24672|24632|24776.4|24736.4|24667.5|24627.5|0
1650398700000|2022-04-19 20:05:00|24670.8|24630.8|24671.7|24631.7|24687.5|24647.5|24670.1|24630.1|0
1650399000000|2022-04-19 20:10:00|24674.2|24634.2|24644.2|24604.2|24675.5|24635.5|24640.9|24600.9|0
1650399300000|2022-04-19 20:15:00|24644.8|24604.8|24680|24640|24684.6|24644.6|24644.8|24604.8|0
1650399600000|2022-04-19 20:20:00|24680.1|24640.1|24690.4|24650.4|24692.9|24652.9|24680|24640|0
1650399900000|2022-04-19 20:25:00|24690.3|24650.3|24680|24640|24690.4|24650.4|24680|24640|0
1650400200000|2022-04-19 20:30:00|24678.8|24638.8|24681.3|24641.3|24685.8|24645.8|24678.8|24638.8|0
1650400500000|2022-04-19 20:35:00|24681.4|24641.4|24683.3|24643.3|24685.8|24645.8|24678.8|24638.8|0
1650400800000|2022-04-19 20:40:00|24684.6|24644.6|24680|24640|24689.1|24649.1|24680|24640|0
1650401100000|2022-04-19 20:45:00|24680.1|24640.1|24680|24640|24683.3|24643.3|24678.8|24638.8|0
1650401400000|2022-04-19 20:50:00|24680.1|24640.1|24682|24642|24682|24642|24678.8|24638.8|0
1650401700000|2022-04-19 20:55:00|24683.3|24643.3|24681.4|24641.4|24684.6|24644.6|24678.8|24638.8|0
1650402000000|2022-04-19 21:00:00|24682|24642|24679.4|24639.4|24682.6|24642.6|24679.4|24639.4|0
1650402300000|2022-04-19 21:05:00|24678.8|24638.8|24680|24640|24680|24640|24678.1|24638.1|0
1650402600000|2022-04-19 21:10:00|24680.1|24640.1|24677.9|24637.9|24680.1|24640.1|24677.3|24637.3|0
1650402900000|2022-04-19 21:15:00|24677.3|24637.3|24674|24634|24679.8|24639.8|24674|24634|0
1650403200000|2022-04-19 21:20:00|24674.7|24634.7|24675.3|24635.3|24676|24636|24674|24634|0
1650403500000|2022-04-19 21:25:00|24676|24636|24670.7|24630.7|24676|24636|24670.4|24630.4|0
1650403800000|2022-04-19 21:30:00|24671.3|24631.3|24668.8|24628.8|24671.3|24631.3|24666.2|24626.2|0
1650404100000|2022-04-19 21:35:00|24670.1|24630.1|24671.4|24631.4|24671.4|24631.4|24668.8|24628.8|0
1650404400000|2022-04-19 21:40:00|24671.3|24631.3|24669.4|24629.4|24671.3|24631.3|24667.5|24627.5|0
1650404700000|2022-04-19 21:45:00|24670.1|24630.1|24670.7|24630.7|24670.7|24630.7|24670.1|24630.1|0
1650405000000|2022-04-19 21:50:00|24670.1|24630.1|24670.1|24630.1|24670.7|24630.7|24669.4|24629.4|0
1650405300000|2022-04-19 21:55:00|24670|24630|24668.8|24628.8|24672.6|24632.6|24668.8|24628.8|0
1650405600000|2022-04-19 22:00:00|24668.9|24628.9|24668.8|24628.8|24675.9|24635.9|24664.9|24624.9|0
1650405900000|2022-04-19 22:05:00|24670.1|24630.1|24682.9|24642.9|24683.6|24643.6|24667.5|24627.5|0
1650406200000|2022-04-19 22:10:00|24683|24643|24686.2|24646.2|24687.5|24647.5|24680.4|24640.4|0
1650406500000|2022-04-19 22:15:00|24686.8|24646.8|24693.3|24653.3|24695.2|24655.2|24686.2|24646.2|0
1650406800000|2022-04-19 22:20:00|24694.5|24654.5|24710.1|24670.1|24710.1|24670.1|24686.2|24646.2|0
1650407100000|2022-04-19 22:25:00|24717.9|24677.9|24719.1|24679.1|24721.7|24681.7|24713.3|24673.3|0
1650407400000|2022-04-19 22:30:00|24719.2|24679.2|24728.2|24688.2|24728.2|24688.2|24719.1|24679.1|0
1650407700000|2022-04-19 22:35:00|24728.1|24688.1|24734|24694|24737.8|24697.8|24727.5|24687.5|0
1650408000000|2022-04-19 22:40:00|24733.9|24693.9|24728.2|24688.2|24734|24694|24727.5|24687.5|0
1650408300000|2022-04-19 22:45:00|24728.8|24688.8|24726.2|24686.2|24730.7|24690.7|24726.2|24686.2|0
1650408600000|2022-04-19 22:50:00|24724.9|24684.9|24723.7|24683.7|24727.5|24687.5|24721.7|24681.7|0
1650408900000|2022-04-19 22:55:00|24724.3|24684.3|24721.7|24681.7|24727.5|24687.5|24717.9|24677.9|0
1650409200000|2022-04-19 23:00:00|24722.4|24682.4|24712.1|24672.1|24723.7|24683.7|24707.5|24667.5|0
1650409500000|2022-04-19 23:05:00|24713.3|24673.3|24710.1|24670.1|24713.3|24673.3|24707.5|24667.5|0
1650409800000|2022-04-19 23:10:00|24710.8|24670.8|24709.7|24669.7|24712.1|24672.1|24706.2|24666.2|0
1650410100000|2022-04-19 23:15:00|24709.6|24669.6|24710.3|24670.3|24711.6|24671.6|24707.1|24667.1|0
1650410400000|2022-04-19 23:20:00|24710.4|24670.4|24711.4|24671.4|24716.1|24676.1|24710.3|24670.3|0
1650410700000|2022-04-19 23:25:00|24711.5|24671.5|24701.1|24661.1|24712.7|24672.7|24699.8|24659.8|0
1650411000000|2022-04-19 23:30:00|24701.2|24661.2|24697.9|24657.9|24705|24665|24697.9|24657.9|0
1650411300000|2022-04-19 23:35:00|24698.6|24658.6|24705.6|24665.6|24706.9|24666.9|24694|24654|0
1650411600000|2022-04-19 23:40:00|24705.7|24665.7|24716|24676|24716|24676|24705.7|24665.7|0
1650411900000|2022-04-19 23:45:00|24715.9|24675.9|24710.2|24670.2|24719.8|24679.8|24709.5|24669.5|0
1650412200000|2022-04-19 23:50:00|24710.8|24670.8|24715.3|24675.3|24718.5|24678.5|24709.5|24669.5|0
1650412500000|2022-04-19 23:55:00|24716|24676|24715.3|24675.3|24718.5|24678.5|24710.2|24670.2|0
1650412800000|2022-04-20 00:00:00|24714|24674|24714.9|24674.9|24731|24691|24709.1|24669.1|0
1650413100000|2022-04-20 00:05:00|24714.2|24674.2|24711|24671|24718.1|24678.1|24706.5|24666.5|0
1650413400000|2022-04-20 00:10:00|24711.1|24671.1|24716.8|24676.8|24719.4|24679.4|24710.4|24670.4|0
1650413700000|2022-04-20 00:15:00|24716.2|24676.2|24724.1|24684.1|24737.1|24697.1|24705.5|24665.5|0
1650414000000|2022-04-20 00:20:00|24724.2|24684.2|24736.8|24696.8|24736.9|24696.9|24724.1|24684.1|0
1650414300000|2022-04-20 00:25:00|24736.9|24696.9|24749.4|24709.4|24755.8|24715.8|24736.8|24696.8|0
1650414600000|2022-04-20 00:30:00|24749.5|24709.5|24761.9|24721.9|24768.3|24728.3|24743.1|24703.1|0
1650414900000|2022-04-20 00:35:00|24762|24722|24774.6|24734.6|24774.7|24734.7|24755.6|24715.6|0
1650415200000|2022-04-20 00:40:00|24774.7|24734.7|24755.8|24715.8|24774.7|24734.7|24755.8|24715.8|0
1650415500000|2022-04-20 00:45:00|24755.9|24715.9|24749.5|24709.5|24755.9|24715.9|24749.4|24709.4|0
1650415800000|2022-04-20 00:50:00|24749.4|24709.4|24755.8|24715.8|24762.1|24722.1|24743.1|24703.1|0
1650416100000|2022-04-20 00:55:00|24758.9|24718.9|24759|24719|24768.4|24728.4|24755.7|24715.7|0
1650416400000|2022-04-20 01:00:00|24755.9|24715.9|24762.1|24722.1|24775|24735|24755.8|24715.8|0
1650416700000|2022-04-20 01:05:00|24762.2|24722.2|24755.8|24715.8|24762.2|24722.2|24749.5|24709.5|0
1650417000000|2022-04-20 01:10:00|24755.9|24715.9|24743.2|24703.2|24762.1|24722.1|24743.2|24703.2|0
1650417300000|2022-04-20 01:15:00|24744.3|24704.3|24687.4|24647.4|24744.4|24704.4|24681.1|24641.1|0
1650417600000|2022-04-20 01:20:00|24685|24645|24687.5|24647.5|24693.8|24653.8|24674.8|24634.8|0
1650417900000|2022-04-20 01:25:00|24686.3|24646.3|24674.9|24634.9|24687.5|24647.5|24662.2|24622.2|0
1650418200000|2022-04-20 01:30:00|24676.7|24636.7|24654.6|24614.6|24686.3|24646.3|24654.5|24614.5|0
1650418500000|2022-04-20 01:35:00|24654.5|24614.5|24673.6|24633.6|24686.3|24646.3|24654.5|24614.5|0
1650418800000|2022-04-20 01:40:00|24670.5|24630.5|24673.6|24633.6|24680|24640|24670.5|24630.5|0
1650419100000|2022-04-20 01:45:00|24673.5|24633.5|24679.8|24639.8|24686.2|24646.2|24667.2|24627.2|0
1650419400000|2022-04-20 01:50:00|24679.9|24639.9|24679.9|24639.9|24686.3|24646.3|24673.6|24633.6|0
1650419700000|2022-04-20 01:55:00|24680|24640|24661.2|24621.2|24683.2|24643.2|24661.2|24621.2|0
1650420000000|2022-04-20 02:00:00|24662.4|24622.4|24668.6|24628.6|24675|24635|24656|24616|0
1650420300000|2022-04-20 02:05:00|24668.7|24628.7|24694|24654|24700.3|24660.3|24662.4|24622.4|0
1650420600000|2022-04-20 02:10:00|24693.9|24653.9|24687.7|24647.7|24706.6|24666.6|24681.3|24641.3|0
1650420900000|2022-04-20 02:15:00|24686.6|24646.6|24686.6|24646.6|24699.2|24659.2|24686.5|24646.5|0
1650421200000|2022-04-20 02:20:00|24686.5|24646.5|24686.5|24646.5|24692.8|24652.8|24680.1|24640.1|0
1650421500000|2022-04-20 02:25:00|24686.4|24646.4|24699.3|24659.3|24705.6|24665.6|24680.1|24640.1|0
1650421800000|2022-04-20 02:30:00|24699.2|24659.2|24699.1|24659.1|24699.2|24659.2|24683.3|24643.3|0
1650422100000|2022-04-20 02:35:00|24696|24656|24699.1|24659.1|24699.1|24659.1|24692.7|24652.7|0
1650422400000|2022-04-20 02:40:00|24692.8|24652.8|24686.5|24646.5|24692.9|24652.9|24683.4|24643.4|0
1650422700000|2022-04-20 02:45:00|24686.4|24646.4|24692.8|24652.8|24699.2|24659.2|24686.4|24646.4|0
1650423000000|2022-04-20 02:50:00|24692.9|24652.9|24692.8|24652.8|24699.1|24659.1|24686.5|24646.5|0
1650423300000|2022-04-20 02:55:00|24692.9|24652.9|24705.6|24665.6|24705.6|24665.6|24692.9|24652.9|0
1650423600000|2022-04-20 03:00:00|24705.7|24665.7|24712|24672|24718.4|24678.4|24705.6|24665.6|0
1650423900000|2022-04-20 03:05:00|24718.2|24678.2|24712|24672|24718.3|24678.3|24705.6|24665.6|0
1650424200000|2022-04-20 03:10:00|24715.1|24675.1|24705.6|24665.6|24718.3|24678.3|24692.9|24652.9|0
1650424500000|2022-04-20 03:15:00|24705.5|24665.5|24705.5|24665.5|24705.6|24665.6|24686.5|24646.5|0
1650424800000|2022-04-20 03:20:00|24711.8|24671.8|24711.8|24671.8|24718.2|24678.2|24705.5|24665.5|0
1650425100000|2022-04-20 03:25:00|24711.9|24671.9|24712|24672|24718.3|24678.3|24711.8|24671.8|0
1650425400000|2022-04-20 03:30:00|24711.9|24671.9|24705.4|24665.4|24712|24672|24699.1|24659.1|0
1650425700000|2022-04-20 03:35:00|24705.5|24665.5|24718.1|24678.1|24721.2|24681.2|24705.4|24665.4|0
1650426000000|2022-04-20 03:40:00|24718|24678|24718|24678|24724.4|24684.4|24711.7|24671.7|0
1650426300000|2022-04-20 03:45:00|24717.9|24677.9|24718.2|24678.2|24724.4|24684.4|24711.7|24671.7|0
1650426600000|2022-04-20 03:50:00|24724.4|24684.4|24737.4|24697.4|24737.4|24697.4|24718.1|24678.1|0
1650426900000|2022-04-20 03:55:00|24737.3|24697.3|24737.4|24697.4|24743.6|24703.6|24737.2|24697.2|0
1650427200000|2022-04-20 04:00:00|24737.5|24697.5|24724.7|24684.7|24737.5|24697.5|24724.7|24684.7|0
1650427500000|2022-04-20 04:05:00|24724.8|24684.8|24724.7|24684.7|24731|24691|24724.7|24684.7|0
1650427800000|2022-04-20 04:10:00|24724.8|24684.8|24718.4|24678.4|24724.8|24684.8|24712|24672|0
1650428100000|2022-04-20 04:15:00|24718.5|24678.5|24724.6|24684.6|24724.7|24684.7|24718.4|24678.4|0
1650428400000|2022-04-20 04:20:00|24724.7|24684.7|24730.9|24690.9|24730.9|24690.9|24718.2|24678.2|0
1650428700000|2022-04-20 04:25:00|24730.8|24690.8|24737.2|24697.2|24737.3|24697.3|24730.8|24690.8|0
1650429000000|2022-04-20 04:30:00|24737.1|24697.1|24737.3|24697.3|24743.5|24703.5|24737.1|24697.1|0
1650429300000|2022-04-20 04:35:00|24743.6|24703.6|24737.2|24697.2|24743.6|24703.6|24737.2|24697.2|0
1650429600000|2022-04-20 04:40:00|24737.3|24697.3|24743.6|24703.6|24743.6|24703.6|24737.2|24697.2|0
1650429900000|2022-04-20 04:45:00|24743.5|24703.5|24743.5|24703.5|24743.6|24703.6|24737.2|24697.2|0
1650430200000|2022-04-20 04:50:00|24743.4|24703.4|24737.1|24697.1|24743.4|24703.4|24737|24697|0
1650430500000|2022-04-20 04:55:00|24737|24697|24737.1|24697.1|24743.4|24703.4|24737|24697|0
1650430800000|2022-04-20 05:00:00|24743.4|24703.4|24686.7|24646.7|24762.3|24722.3|24680.4|24640.4|0
1650431100000|2022-04-20 05:05:00|24693|24653|24686.8|24646.8|24711.9|24671.9|24680.5|24640.5|0
1650431400000|2022-04-20 05:10:00|24683.7|24643.7|24680.6|24640.6|24683.7|24643.7|24667.9|24627.9|0
1650431700000|2022-04-20 05:15:00|24680.5|24640.5|24661.6|24621.6|24680.7|24640.7|24661.6|24621.6|0
1650432000000|2022-04-20 05:20:00|24661.7|24621.7|24674|24634|24680.3|24640.3|24655.3|24615.3|0
1650432300000|2022-04-20 05:25:00|24673.9|24633.9|24717.7|24677.7|24717.7|24677.7|24667.6|24627.6|0
1650432600000|2022-04-20 05:30:00|24717.8|24677.8|24692.8|24652.8|24730.4|24690.4|24692.8|24652.8|0
1650432900000|2022-04-20 05:35:00|24686.6|24646.6|24692.9|24652.9|24699.2|24659.2|24680.2|24640.2|0
1650433200000|2022-04-20 05:40:00|24696.1|24656.1|24730.8|24690.8|24743.3|24703.3|24692.9|24652.9|0
1650433500000|2022-04-20 05:45:00|24730.9|24690.9|24743.1|24703.1|24743.1|24703.1|24711.8|24671.8|0
1650433800000|2022-04-20 05:50:00|24743.2|24703.2|24749.3|24709.3|24761.9|24721.9|24743|24703|0
1650434100000|2022-04-20 05:55:00|24755.5|24715.5|24755.8|24715.8|24758.7|24718.7|24743.1|24703.1|0
1650434400000|2022-04-20 06:00:00|24749.5|24709.5|24692.9|24677.9|24762.1|24722.1|24690.4|24675.4|74
1650434700000|2022-04-20 06:05:00|24690.4|24675.4|24655.4|24640.4|24697.9|24682.9|24652.9|24637.9|76
1650435000000|2022-04-20 06:10:00|24650.4|24635.4|24655.4|24640.4|24662.9|24647.9|24650.4|24635.4|21
1650435300000|2022-04-20 06:15:00|24652.9|24637.9|24642.9|24627.9|24655.4|24640.4|24635.4|24620.4|28
1650435600000|2022-04-20 06:20:00|24640.4|24625.4|24650.4|24635.4|24657.9|24642.9|24635.4|24620.4|15
1650435900000|2022-04-20 06:25:00|24647.9|24632.9|24627.9|24612.9|24652.9|24637.9|24625.4|24610.4|18
1650436200000|2022-04-20 06:30:00|24630.4|24615.4|24652.9|24637.9|24657.9|24642.9|24630.4|24615.4|43
1650436500000|2022-04-20 06:35:00|24650.4|24635.4|24662.9|24647.9|24665.4|24650.4|24645.4|24630.4|16
1650436800000|2022-04-20 06:40:00|24665.4|24650.4|24655.4|24640.4|24667.9|24652.9|24652.9|24637.9|12
1650437100000|2022-04-20 06:45:00|24657.9|24642.9|24672.9|24657.9|24680.4|24665.4|24655.4|24640.4|35
1650437400000|2022-04-20 06:50:00|24675.4|24660.4|24672.9|24657.9|24682.9|24667.9|24657.9|24642.9|61
1650437700000|2022-04-20 06:55:00|24675.4|24660.4|24677.9|24662.9|24677.9|24662.9|24657.9|24642.9|48
1650438000000|2022-04-20 07:00:00|24687.9|24672.9|24640.4|24625.4|24687.9|24672.9|24610.4|24595.4|477
1650438300000|2022-04-20 07:05:00|24645.4|24630.4|24702.9|24687.9|24730.4|24715.4|24635.4|24620.4|387
1650438600000|2022-04-20 07:10:00|24700.4|24685.4|24700.4|24685.4|24740.4|24725.4|24690.4|24675.4|277
1650438900000|2022-04-20 07:15:00|24702.9|24687.9|24730.4|24715.4|24730.4|24715.4|24695.4|24680.4|231
1650439200000|2022-04-20 07:20:00|24727.9|24712.9|24670.4|24655.4|24735.4|24720.4|24647.9|24632.9|287
1650439500000|2022-04-20 07:25:00|24665.4|24650.4|24675.4|24660.4|24692.9|24677.9|24630.4|24615.4|172
1650439800000|2022-04-20 07:30:00|24672.9|24657.9|24700.4|24685.4|24700.4|24685.4|24672.9|24657.9|160
1650440100000|2022-04-20 07:35:00|24702.9|24687.9|24705.4|24690.4|24710.4|24695.4|24680.4|24665.4|107
1650440400000|2022-04-20 07:40:00|24706.1|24691.1|24696.1|24681.1|24721.1|24706.1|24691.1|24676.1|94
1650440700000|2022-04-20 07:45:00|24693.6|24678.6|24711.1|24696.1|24721.1|24706.1|24681.1|24666.1|89
1650441000000|2022-04-20 07:50:00|24713.6|24698.6|24741.1|24726.1|24756.1|24741.1|24713.6|24698.6|133
1650441300000|2022-04-20 07:55:00|24743.6|24728.6|24731.1|24716.1|24743.6|24728.6|24721.1|24706.1|117
1650441600000|2022-04-20 08:00:00|24726.1|24711.1|24691.1|24676.1|24731.1|24716.1|24686.1|24671.1|107
1650441900000|2022-04-20 08:05:00|24693.6|24678.6|24711.1|24696.1|24716.1|24701.1|24681.1|24666.1|102
1650442200000|2022-04-20 08:10:00|24703.6|24688.6|24706.1|24691.1|24721.1|24706.1|24696.1|24681.1|92
1650442500000|2022-04-20 08:15:00|24703.6|24688.6|24703.6|24688.6|24718.6|24703.6|24696.1|24681.1|64
1650442800000|2022-04-20 08:20:00|24701.1|24686.1|24731.1|24716.1|24731.1|24716.1|24701.1|24686.1|93
1650443100000|2022-04-20 08:25:00|24728.6|24713.6|24726.1|24711.1|24731.1|24716.1|24716.1|24701.1|57
1650443400000|2022-04-20 08:30:00|24721.1|24706.1|24743.6|24728.6|24746.1|24731.1|24711.1|24696.1|87
1650443700000|2022-04-20 08:35:00|24746.1|24731.1|24751.1|24736.1|24761.1|24746.1|24741.1|24726.1|85
1650444000000|2022-04-20 08:40:00|24758.6|24743.6|24751.1|24736.1|24761.1|24746.1|24751.1|24736.1|80
1650444300000|2022-04-20 08:45:00|24753.6|24738.6|24731.1|24716.1|24753.6|24738.6|24723.6|24708.6|63
1650444600000|2022-04-20 08:50:00|24728.6|24713.6|24743.6|24728.6|24746.1|24731.1|24716.1|24701.1|84
1650444900000|2022-04-20 08:55:00|24741.1|24726.1|24776.1|24761.1|24783.6|24768.6|24728.6|24713.6|197
1650445200000|2022-04-20 09:00:00|24781.1|24766.1|24811.1|24796.1|24816.1|24801.1|24776.1|24761.1|226
1650445500000|2022-04-20 09:05:00|24808.6|24793.6|24816.1|24801.1|24833.6|24818.6|24806.1|24791.1|216
1650445800000|2022-04-20 09:10:00|24818.6|24803.6|24783.6|24768.6|24831.1|24816.1|24781.1|24766.1|155
1650446100000|2022-04-20 09:15:00|24786.1|24771.1|24821.1|24806.1|24826.1|24811.1|24773.6|24758.6|192
1650446400000|2022-04-20 09:20:00|24818.6|24803.6|24841.1|24826.1|24846.1|24831.1|24818.6|24803.6|155
1650446700000|2022-04-20 09:25:00|24838.6|24823.6|24846.1|24831.1|24861.1|24846.1|24836.1|24821.1|141
1650447000000|2022-04-20 09:30:00|24843.6|24828.6|24851.1|24836.1|24851.1|24836.1|24836.1|24821.1|74
1650447300000|2022-04-20 09:35:00|24856.1|24841.1|24861.1|24846.1|24881.1|24866.1|24846.1|24831.1|260
1650447600000|2022-04-20 09:40:00|24858.6|24843.6|24896.1|24881.1|24908.6|24893.6|24858.6|24843.6|214
1650447900000|2022-04-20 09:45:00|24893.6|24878.6|24891.1|24876.1|24921.1|24906.1|24891.1|24876.1|192
1650448200000|2022-04-20 09:50:00|24888.6|24873.6|24896.1|24881.1|24908.6|24893.6|24881.1|24866.1|122
1650448500000|2022-04-20 09:55:00|24901.1|24886.1|24891.1|24876.1|24901.1|24886.1|24871.1|24856.1|185
1650448800000|2022-04-20 10:00:00|24888.6|24873.6|24876.1|24861.1|24896.1|24881.1|24866.1|24851.1|121
1650449100000|2022-04-20 10:05:00|24878.6|24863.6|24896.1|24881.1|24896.1|24881.1|24868.6|24853.6|46
1650449400000|2022-04-20 10:10:00|24898.6|24883.6|24898.6|24883.6|24901.1|24886.1|24896.1|24881.1|48
1650449700000|2022-04-20 10:15:00|24901.1|24886.1|24891.1|24876.1|24908.6|24893.6|24883.6|24868.6|102
1650450000000|2022-04-20 10:20:00|24888.6|24873.6|24896.1|24881.1|24911.1|24896.1|24881.1|24866.1|93
1650450300000|2022-04-20 10:25:00|24898.6|24883.6|24908.6|24893.6|24911.1|24896.1|24896.1|24881.1|170
1650450600000|2022-04-20 10:30:00|24911.1|24896.1|24911.1|24896.1|24926.1|24911.1|24903.6|24888.6|152
1650450900000|2022-04-20 10:35:00|24908.6|24893.6|24903.6|24888.6|24911.1|24896.1|24891.1|24876.1|62
1650451200000|2022-04-20 10:40:00|24906.1|24891.1|24908.6|24893.6|24908.6|24893.6|24896.1|24881.1|39
1650451500000|2022-04-20 10:45:00|24906.1|24891.1|24876.1|24861.1|24916.1|24901.1|24871.1|24856.1|65
1650451800000|2022-04-20 10:50:00|24878.6|24863.6|24906.1|24891.1|24906.1|24891.1|24871.1|24856.1|69
1650452100000|2022-04-20 10:55:00|24903.6|24888.6|24888.6|24873.6|24908.6|24893.6|24886.1|24871.1|76
1650452400000|2022-04-20 11:00:00|24886.1|24871.1|24886.1|24871.1|24891.1|24876.1|24858.6|24843.6|158
1650452700000|2022-04-20 11:05:00|24888.6|24873.6|24858.6|24843.6|24888.6|24873.6|24853.6|24838.6|64
1650453000000|2022-04-20 11:10:00|24856.1|24841.1|24846.1|24831.1|24858.6|24843.6|24836.1|24821.1|69
1650453300000|2022-04-20 11:15:00|24848.6|24833.6|24848.6|24833.6|24853.6|24838.6|24836.1|24821.1|37
1650453600000|2022-04-20 11:20:00|24846.1|24831.1|24848.6|24833.6|24853.6|24838.6|24836.1|24821.1|36
1650453900000|2022-04-20 11:25:00|24851.1|24836.1|24866.1|24851.1|24866.1|24851.1|24848.6|24833.6|19
1650454200000|2022-04-20 11:30:00|24861.1|24846.1|24843.6|24828.6|24866.1|24851.1|24841.1|24826.1|41
1650454500000|2022-04-20 11:35:00|24846.1|24831.1|24846.1|24831.1|24851.1|24836.1|24836.1|24821.1|51
1650454800000|2022-04-20 11:40:00|24843.6|24828.6|24839.6|24824.6|24848.6|24833.6|24832.1|24817.1|34
1650455100000|2022-04-20 11:45:00|24837.1|24822.1|24857.3|24842.3|24859.6|24844.6|24837.1|24822.1|72
1650455400000|2022-04-20 11:50:00|24862.3|24847.3|24857.3|24842.3|24897.3|24882.3|24847.3|24832.3|125
1650455700000|2022-04-20 11:55:00|24862.3|24847.3|24872.3|24857.3|24882.3|24867.3|24859.8|24844.8|69
1650456000000|2022-04-20 12:00:00|24867.3|24852.3|24879.8|24864.8|24882.3|24867.3|24867.3|24852.3|61
1650456300000|2022-04-20 12:05:00|24877.3|24862.3|24872.3|24857.3|24882.3|24867.3|24852.3|24837.3|92
1650456600000|2022-04-20 12:10:00|24877.3|24862.3|24867.3|24852.3|24877.3|24862.3|24862.3|24847.3|66
1650456900000|2022-04-20 12:15:00|24869.8|24854.8|24862.3|24847.3|24869.8|24854.8|24847.3|24832.3|106
1650457200000|2022-04-20 12:20:00|24864.8|24849.8|24847.3|24832.3|24877.3|24862.3|24847.3|24832.3|67
1650457500000|2022-04-20 12:25:00|24842.3|24827.3|24887.3|24872.3|24889.8|24874.8|24842.3|24827.3|93
1650457800000|2022-04-20 12:30:00|24884.8|24869.8|24902.3|24887.3|24907.3|24892.3|24884.8|24869.8|89
1650458100000|2022-04-20 12:35:00|24907.3|24892.3|24904.8|24889.8|24912.3|24897.3|24899.8|24884.8|128
1650458400000|2022-04-20 12:40:00|24902.3|24887.3|24902.3|24887.3|24927.3|24912.3|24902.3|24887.3|88
1650458700000|2022-04-20 12:45:00|24907.3|24892.3|24902.3|24887.3|24912.3|24897.3|24897.3|24882.3|90
1650459000000|2022-04-20 12:50:00|24904.8|24889.8|24917.3|24902.3|24919.8|24904.8|24889.8|24874.8|102
1650459300000|2022-04-20 12:55:00|24919.8|24904.8|24927.3|24912.3|24932.3|24917.3|24912.3|24897.3|107
1650459600000|2022-04-20 13:00:00|24924.8|24909.8|24927.3|24912.3|24932.3|24917.3|24922.3|24907.3|101
1650459900000|2022-04-20 13:05:00|24929.8|24914.8|24914.8|24899.8|24934.8|24919.8|24912.3|24897.3|108
1650460200000|2022-04-20 13:10:00|24912.3|24897.3|24904.8|24889.8|24917.3|24902.3|24897.3|24882.3|130
1650460500000|2022-04-20 13:15:00|24907.3|24892.3|24912.3|24897.3|24917.3|24902.3|24902.3|24887.3|101
1650460800000|2022-04-20 13:20:00|24907.3|24892.3|24917.3|24902.3|24917.3|24902.3|24902.3|24887.3|91
1650461100000|2022-04-20 13:25:00|24914.8|24899.8|24922.3|24907.3|24922.3|24907.3|24909.8|24894.8|110
1650461400000|2022-04-20 13:30:00|24927.3|24912.3|24912.3|24897.3|24942.3|24927.3|24902.3|24887.3|191
1650461700000|2022-04-20 13:35:00|24914.8|24899.8|24917.3|24902.3|24937.3|24922.3|24907.3|24892.3|247
1650462000000|2022-04-20 13:40:00|24922.3|24907.3|24872.3|24857.3|24922.3|24907.3|24872.3|24857.3|205
1650462300000|2022-04-20 13:45:00|24887.3|24872.3|24882.3|24867.3|24892.3|24877.3|24867.3|24852.3|117
1650462600000|2022-04-20 13:50:00|24879.8|24864.8|24877.3|24862.3|24889.8|24874.8|24862.3|24847.3|108
1650462900000|2022-04-20 13:55:00|24882.3|24867.3|24867.3|24852.3|24882.3|24867.3|24847.3|24832.3|116
1650463200000|2022-04-20 14:00:00|24862.3|24847.3|24872.3|24857.3|24887.3|24872.3|24854.8|24839.8|172
1650463500000|2022-04-20 14:05:00|24869.8|24854.8|24859.8|24844.8|24877.3|24862.3|24842.3|24827.3|134
1650463800000|2022-04-20 14:10:00|24855.5|24840.5|24880.5|24865.5|24888|24873|24853|24838|210
1650464100000|2022-04-20 14:15:00|24883|24868|24878|24863|24898|24883|24878|24863|165
1650464400000|2022-04-20 14:20:00|24880.5|24865.5|24870.5|24855.5|24903|24888|24865.5|24850.5|195
1650464700000|2022-04-20 14:25:00|24873|24858|24888|24873|24888|24873|24863|24848|877
1650465000000|2022-04-20 14:30:00|24893|24878|24898|24883|24903|24888|24878|24863|118
1650465300000|2022-04-20 14:35:00|24900.5|24885.5|24898|24883|24903|24888|24893|24878|83
1650465600000|2022-04-20 14:40:00|24900.5|24885.5|24923|24908|24928|24913|24898|24883|90
1650465900000|2022-04-20 14:45:00|24925.5|24910.5|24908|24893|24928|24913|24903|24888|95
1650466200000|2022-04-20 14:50:00|24903|24888|24928|24913|24928|24913|24903|24888|854
1650466500000|2022-04-20 14:55:00|24930.5|24915.5|24918|24903|24930.5|24915.5|24908|24893|64
1650466800000|2022-04-20 15:00:00|24913|24898|24888|24873|24913|24898|24888|24873|124
1650467100000|2022-04-20 15:05:00|24883|24868|24883|24868|24895.5|24880.5|24883|24868|90
1650467400000|2022-04-20 15:10:00|24878|24863|24888|24873|24888|24873|24873|24858|104
1650467700000|2022-04-20 15:15:00|24885.5|24870.5|24873|24858|24888|24873|24868|24853|120
1650468000000|2022-04-20 15:20:00|24875.5|24860.5|24863|24848|24883|24868|24860.5|24845.5|161
1650468300000|2022-04-20 15:25:00|24858|24843|24888|24873|24888|24873|24855.5|24840.5|175
1650468600000|2022-04-20 15:30:00|24890.5|24875.5|24890.5|24875.5|24918|24903|24873|24858|419
1650468900000|2022-04-20 15:35:00|24888|24873|24908|24893|24923|24908|24883|24868|236
1650469200000|2022-04-20 15:40:00|24910.5|24895.5|24913|24898|24920.5|24905.5|24903|24888|200
1650469500000|2022-04-20 15:45:00|24915.5|24900.5|24898|24883|24918|24903|24890.5|24875.5|18
1650469800000|2022-04-20 15:50:00|24900.5|24880.5|24885.5|24860.5|24905.5|24880.5|24875.5|24855.5|24
1650470100000|2022-04-20 15:55:00|24890.5|24865.5|24890.5|24870.5|24900.5|24880.5|24885.5|24860.5|28
1650470400000|2022-04-20 16:00:00|24895.5|24875.5|24895.5|24870.5|24895.5|24875.5|24885.5|24865.5|29
1650470700000|2022-04-20 16:05:00|24890.5|24875.5|24870.5|24850.5|24895.5|24875.5|24865.5|24845.5|43
1650471000000|2022-04-20 16:10:00|24865.5|24845.5|24850.5|24830.5|24865.5|24850.5|24850.5|24825.5|24
1650471300000|2022-04-20 16:15:00|24855.5|24825.5|24855.5|24835.5|24855.5|24835.5|24845.5|24825.5|18
1650471600000|2022-04-20 16:20:00|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|24855.5|24835.5|11
1650471900000|2022-04-20 16:25:00|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24855.5|24835.5|7
1650472200000|2022-04-20 16:30:00|24860.5|24840.5|24880.5|24860.5|24885.5|24865.5|24860.5|24840.5|17
1650472500000|2022-04-20 16:35:00|24885.5|24855.5|24900.5|24875.5|24905.5|24885.5|24880.5|24855.5|19
1650472800000|2022-04-20 16:40:00|24895.5|24870.5|24890.5|24870.5|24900.5|24880.5|24890.5|24870.5|6
1650473100000|2022-04-20 16:45:00|24895.5|24875.5|24900.5|24880.5|24905.5|24885.5|24895.5|24870.5|10
1650473400000|2022-04-20 16:50:00|24905.5|24885.5|24905.5|24885.5|24920.5|24900.5|24900.5|24880.5|22
1650473700000|2022-04-20 16:55:00|24900.5|24880.5|24900.5|24875.5|24905.5|24880.5|24895.5|24875.5|8
1650474000000|2022-04-20 17:00:00|24895.5|24880.5|24910.5|24890.5|24910.5|24890.5|24895.5|24875.5|10
1650474300000|2022-04-20 17:05:00|24905.5|24885.5|24890.5|24870.5|24910.5|24890.5|24890.5|24870.5|17
1650474600000|2022-04-20 17:10:00|24885.5|24865.5|24895.5|24875.5|24910.5|24885.5|24885.5|24865.5|32
1650474900000|2022-04-20 17:15:00|24900.5|24880.5|24885.5|24865.5|24910.5|24890.5|24880.5|24860.5|10
1650475200000|2022-04-20 17:20:00|24880.5|24860.5|24880.5|24860.5|24890.5|24870.5|24875.5|24855.5|38
1650475500000|2022-04-20 17:25:00|24885.5|24865.5|24875.5|24855.5|24885.5|24865.5|24865.5|24845.5|22
1650475800000|2022-04-20 17:30:00|24880.5|24850.5|24875.5|24850.5|24880.5|24860.5|24865.5|24845.5|9
1650476100000|2022-04-20 17:35:00|24880.5|24855.5|24880.5|24855.5|24880.5|24860.5|24870.5|24850.5|4
1650476400000|2022-04-20 17:40:00|24875.5|24860.5|24895.5|24875.5|24895.5|24875.5|24875.5|24855.5|3
1650476700000|2022-04-20 17:45:00|24900.5|24880.5|24895.5|24875.5|24915.5|24895.5|24895.5|24875.5|38
1650477000000|2022-04-20 17:50:00|24890.5|24870.5|24885.5|24865.5|24895.5|24875.5|24885.5|24865.5|5
1650477300000|2022-04-20 17:55:00|24880.5|24860.5|24885.5|24865.5|24890.5|24865.5|24880.5|24860.5|4
1650477600000|2022-04-20 18:00:00|24890.5|24860.5|24885.5|24865.5|24895.5|24875.5|24880.5|24860.5|4
1650477900000|2022-04-20 18:05:00|24890.5|24870.5|24885.5|24865.5|24890.5|24870.5|24880.5|24860.5|1
1650478200000|2022-04-20 18:10:00|24890.5|24860.5|24870.5|24850.5|24890.5|24865.5|24870.5|24850.5|19
1650478500000|2022-04-20 18:15:00|24875.5|24855.5|24845.5|24825.5|24875.5|24855.5|24845.5|24820.5|21
1650478800000|2022-04-20 18:20:00|24840.5|24820.5|24835.5|24815.5|24845.5|24820.5|24830.5|24810.5|45
1650479100000|2022-04-20 18:25:00|24830.5|24810.5|24823|24808|24835.5|24820.5|24820.5|24800.5|42
1650479400000|2022-04-20 18:30:00|24820.5|24805.5|24818|24803|24825.5|24810.5|24813|24798|9
1650479700000|2022-04-20 18:35:00|24813|24798|24803|24788|24815.5|24800.5|24795.5|24780.5|18
1650480000000|2022-04-20 18:40:00|24798|24783|24803|24788|24808|24793|24798|24783|11
1650480300000|2022-04-20 18:45:00|24800.5|24785.5|24815.5|24800.5|24820.5|24805.5|24800.5|24785.5|3
1650480600000|2022-04-20 18:50:00|24818|24803|24773|24758|24818|24803|24768|24753|19
1650480900000|2022-04-20 18:55:00|24770.5|24755.5|24783|24768|24785.5|24770.5|24760.5|24745.5|28
1650481200000|2022-04-20 19:00:00|24780.5|24765.5|24808|24793|24808|24793|24778|24763|11
1650481500000|2022-04-20 19:05:00|24803|24788|24813|24798|24815.5|24800.5|24795.5|24780.5|10
1650481800000|2022-04-20 19:10:00|24815.5|24800.5|24833|24818|24833|24818|24808|24793|6
1650482100000|2022-04-20 19:15:00|24838|24823|24828|24813|24838|24823|24820.5|24805.5|8
1650482400000|2022-04-20 19:20:00|24830.5|24815.5|24830.5|24815.5|24835.5|24820.5|24823|24808|7
1650482700000|2022-04-20 19:25:00|24833|24818|24835.5|24820.5|24850.5|24835.5|24828|24813|14
1650483000000|2022-04-20 19:30:00|24833|24818|24828|24813|24848|24833|24825.5|24810.5|24
1650483300000|2022-04-20 19:35:00|24830.5|24815.5|24833|24818|24843|24828|24820.5|24805.5|14
1650483600000|2022-04-20 19:40:00|24838|24823|24845.5|24830.5|24848|24833|24833|24818|6
1650483900000|2022-04-20 19:45:00|24848|24833|24853|24838|24868|24853|24843|24828|32
1650484200000|2022-04-20 19:50:00|24858|24843|24823|24808|24858|24843|24813|24798|69
1650484500000|2022-04-20 19:55:00|24825.5|24810.5|24793|24778|24828|24813|24793|24778|32
1650484800000|2022-04-20 20:00:00|24821.2|24781.2|24874.6|24834.6|24881.7|24841.7|24821.2|24781.2|0
1650485100000|2022-04-20 20:05:00|24873.3|24833.3|24884.2|24844.2|24901.6|24861.6|24831.7|24791.7|0
1650485400000|2022-04-20 20:10:00|24884.3|24844.3|24880.4|24840.4|24890|24850|24875.9|24835.9|0
1650485700000|2022-04-20 20:15:00|24879.8|24839.8|24870.3|24830.3|24886.2|24846.2|24867.8|24827.8|0
1650486000000|2022-04-20 20:20:00|24871|24831|24869|24829|24873.5|24833.5|24864.6|24824.6|0
1650486300000|2022-04-20 20:25:00|24868.4|24828.4|24871.6|24831.6|24874.8|24834.8|24865.8|24825.8|0
1650486600000|2022-04-20 20:30:00|24871|24831|24886.4|24846.4|24890.2|24850.2|24870.3|24830.3|0
1650486900000|2022-04-20 20:35:00|24886.3|24846.3|24888.9|24848.9|24890.2|24850.2|24884.4|24844.4|0
1650487200000|2022-04-20 20:40:00|24889|24849|24887.6|24847.6|24890.2|24850.2|24885.7|24845.7|0
1650487500000|2022-04-20 20:45:00|24886.4|24846.4|24894.7|24854.7|24894.7|24854.7|24885.7|24845.7|0
1650487800000|2022-04-20 20:50:00|24894.1|24854.1|24896|24856|24897.2|24857.2|24894.1|24854.1|0
1650488100000|2022-04-20 20:55:00|24897.2|24857.2|24893.4|24853.4|24898.5|24858.5|24892.8|24852.8|0
1650488400000|2022-04-20 21:00:00|24892.8|24852.8|24892.8|24852.8|24893.4|24853.4|24891.5|24851.5|0
1650488700000|2022-04-20 21:05:00|24893.4|24853.4|24895.3|24855.3|24896.6|24856.6|24892.8|24852.8|2
1650489000000|2022-04-20 21:10:00|24895.4|24855.4|24897.9|24857.9|24898.5|24858.5|24895.4|24855.4|1
1650489300000|2022-04-20 21:15:00|24897.3|24857.3|24896|24856|24897.9|24857.9|24891.5|24851.5|0
1650489600000|2022-04-20 21:20:00|24895.3|24855.3|24896|24856|24896.6|24856.6|24895.3|24855.3|0
1650489900000|2022-04-20 21:25:00|24895.3|24855.3|24897.3|24857.3|24897.3|24857.3|24892.8|24852.8|0
1650490200000|2022-04-20 21:30:00|24897.9|24857.9|24899.8|24859.8|24899.8|24859.8|24897.9|24857.9|0
1650490500000|2022-04-20 21:35:00|24900.5|24860.5|24899.2|24859.2|24900.5|24860.5|24898.5|24858.5|0
1650490800000|2022-04-20 21:40:00|24898.5|24858.5|24898.5|24858.5|24899.2|24859.2|24897.3|24857.3|0
1650491100000|2022-04-20 21:45:00|24897.9|24857.9|24891.7|24851.7|24897.9|24857.9|24891.7|24851.7|0
1650491400000|2022-04-20 21:50:00|24891.1|24851.1|24889.8|24849.8|24891.7|24851.7|24889.1|24849.1|0
1650491700000|2022-04-20 21:55:00|24889.7|24849.7|24888.5|24848.5|24889.7|24849.7|24888.5|24848.5|0
1650492000000|2022-04-20 22:00:00|24888.3|24848.3|24891.5|24851.5|24897.3|24857.3|24882.7|24842.7|0
1650492300000|2022-04-20 22:05:00|24890.9|24850.9|24896|24856|24900.5|24860.5|24888.9|24848.9|0
1650492600000|2022-04-20 22:10:00|24897.3|24857.3|24888.9|24848.9|24897.9|24857.9|24886.4|24846.4|0
1650492900000|2022-04-20 22:15:00|24889|24849|24890.2|24850.2|24896.6|24856.6|24889|24849|0
1650493200000|2022-04-20 22:20:00|24890.9|24850.9|24896|24856|24897.9|24857.9|24890.9|24850.9|0
1650493500000|2022-04-20 22:25:00|24895.9|24855.9|24891.5|24851.5|24896|24856|24891.5|24851.5|0
1650493800000|2022-04-20 22:30:00|24892.2|24852.2|24904.3|24864.3|24905|24865|24891.5|24851.5|0
1650494100000|2022-04-20 22:35:00|24904.4|24864.4|24895.1|24855.1|24905|24865|24891.9|24851.9|0
1650494400000|2022-04-20 22:40:00|24893.8|24853.8|24885.5|24845.5|24895.8|24855.8|24884.9|24844.9|0
1650494700000|2022-04-20 22:45:00|24884.9|24844.9|24875.2|24835.2|24885.5|24845.5|24868.2|24828.2|0
1650495000000|2022-04-20 22:50:00|24875.3|24835.3|24877.8|24837.8|24884.9|24844.9|24875.3|24835.3|0
1650495300000|2022-04-20 22:55:00|24876.5|24836.5|24874|24834|24881|24841|24873.3|24833.3|0
1650495600000|2022-04-20 23:00:00|24873.9|24833.9|24876.5|24836.5|24877.8|24837.8|24872.7|24832.7|0
1650495900000|2022-04-20 23:05:00|24875.2|24835.2|24875.2|24835.2|24879.1|24839.1|24875.2|24835.2|0
1650496200000|2022-04-20 23:10:00|24875.3|24835.3|24872|24832|24877.8|24837.8|24870.8|24830.8|0
1650496500000|2022-04-20 23:15:00|24871.4|24831.4|24876.5|24836.5|24876.5|24836.5|24870.8|24830.8|0
1650496800000|2022-04-20 23:20:00|24875.9|24835.9|24873.3|24833.3|24875.9|24835.9|24872|24832|0
1650497100000|2022-04-20 23:25:00|24874|24834|24879.1|24839.1|24879.1|24839.1|24874|24834|0
1650497400000|2022-04-20 23:30:00|24879.7|24839.7|24879.7|24839.7|24881|24841|24876.5|24836.5|0
1650497700000|2022-04-20 23:35:00|24879.8|24839.8|24882.3|24842.3|24883.6|24843.6|24879.1|24839.1|0
1650498000000|2022-04-20 23:40:00|24883.6|24843.6|24889.3|24849.3|24890.6|24850.6|24882.3|24842.3|0
1650498300000|2022-04-20 23:45:00|24889.4|24849.4|24891.9|24851.9|24891.9|24851.9|24884.9|24844.9|0
1650498600000|2022-04-20 23:50:00|24892.6|24852.6|24890.6|24850.6|24895.1|24855.1|24889.3|24849.3|0
1650498900000|2022-04-20 23:55:00|24890|24850|24884.9|24844.9|24891.9|24851.9|24883.6|24843.6|0
1650499200000|2022-04-21 00:00:00|24884.8|24844.8|24890.6|24850.6|24899.6|24859.6|24883.6|24843.6|0
1650499500000|2022-04-21 00:05:00|24890|24850|24893.8|24853.8|24898.3|24858.3|24889.3|24849.3|0
1650499800000|2022-04-21 00:10:00|24893.9|24853.9|24878.2|24838.2|24896.4|24856.4|24878.2|24838.2|0
1650500100000|2022-04-21 00:15:00|24876.9|24836.9|24891.5|24851.5|24900.9|24860.9|24864.5|24824.5|0
1650500400000|2022-04-21 00:20:00|24894.7|24854.7|24882.1|24842.1|24894.7|24854.7|24875.8|24835.8|0
1650500700000|2022-04-21 00:25:00|24882.2|24842.2|24888.3|24848.3|24894.6|24854.6|24882.1|24842.1|0
1650501000000|2022-04-21 00:30:00|24885.2|24845.2|24894.7|24854.7|24900.9|24860.9|24882.1|24842.1|0
1650501300000|2022-04-21 00:35:00|24894.6|24854.6|24885|24845|24900.8|24860.8|24881.9|24841.9|0
1650501600000|2022-04-21 00:40:00|24888.1|24848.1|24900.7|24860.7|24900.7|24860.7|24881.9|24841.9|0
1650501900000|2022-04-21 00:45:00|24894.5|24854.5|24888|24848|24900.7|24860.7|24887.9|24847.9|0
1650502200000|2022-04-21 00:50:00|24888.1|24848.1|24888|24848|24894.2|24854.2|24887.9|24847.9|0
1650502500000|2022-04-21 00:55:00|24894.2|24854.2|24900.5|24860.5|24906.8|24866.8|24884.9|24844.9|0
1650502800000|2022-04-21 01:00:00|24901.8|24861.8|24899.4|24859.4|24905.7|24865.7|24899.4|24859.4|0
1650503100000|2022-04-21 01:05:00|24897|24857|24889.9|24849.9|24897|24857|24886.8|24846.8|0
1650503400000|2022-04-21 01:10:00|24890|24850|24890|24850|24893.1|24853.1|24886.8|24846.8|0
1650503700000|2022-04-21 01:15:00|24891.1|24851.1|24905.8|24865.8|24918.3|24878.3|24886.8|24846.8|0
1650504000000|2022-04-21 01:20:00|24904.6|24864.6|24893.2|24853.2|24905.8|24865.8|24893.2|24853.2|0
1650504300000|2022-04-21 01:25:00|24890.8|24850.8|24899.5|24859.5|24899.5|24859.5|24886.9|24846.9|0
1650504600000|2022-04-21 01:30:00|24900.4|24860.4|24907.1|24867.1|24907.1|24867.1|24894.2|24854.2|0
1650504900000|2022-04-21 01:35:00|24907|24867|24925.8|24885.8|24925.9|24885.9|24907|24867|0
1650505200000|2022-04-21 01:40:00|24919.6|24879.6|24938.7|24898.7|24944.9|24904.9|24919.5|24879.5|0
1650505500000|2022-04-21 01:45:00|24938.6|24898.6|24938.7|24898.7|24938.7|24898.7|24932.4|24892.4|0
1650505800000|2022-04-21 01:50:00|24938.6|24898.6|24941.8|24901.8|24944.9|24904.9|24932.4|24892.4|0
1650506100000|2022-04-21 01:55:00|24938.7|24898.7|24941.7|24901.7|24945|24905|24938.6|24898.6|0
1650506400000|2022-04-21 02:00:00|24940.4|24900.4|24937.3|24897.3|24943.6|24903.6|24931|24891|0
1650506700000|2022-04-21 02:05:00|24937.2|24897.2|24949.9|24909.9|24949.9|24909.9|24937.2|24897.2|0
1650507000000|2022-04-21 02:10:00|24952.3|24912.3|24956.1|24916.1|24962.4|24922.4|24949.9|24909.9|0
1650507300000|2022-04-21 02:15:00|24956.2|24916.2|24962.4|24922.4|24968.7|24928.7|24956.1|24916.1|0
1650507600000|2022-04-21 02:20:00|24960|24920|24949.9|24909.9|24960|24920|24943.6|24903.6|0
1650507900000|2022-04-21 02:25:00|24949.8|24909.8|24949.8|24909.8|24949.9|24909.9|24943.6|24903.6|0
1650508200000|2022-04-21 02:30:00|24947.9|24907.9|24944.9|24904.9|24951.1|24911.1|24944.8|24904.8|0
1650508500000|2022-04-21 02:35:00|24944.8|24904.8|24938.4|24898.4|24951.1|24911.1|24932.2|24892.2|0
1650508800000|2022-04-21 02:40:00|24938.5|24898.5|24944.8|24904.8|24944.8|24904.8|24938.4|24898.4|0
1650509100000|2022-04-21 02:45:00|24938.5|24898.5|24938.5|24898.5|24944.8|24904.8|24935.3|24895.3|0
1650509400000|2022-04-21 02:50:00|24932.3|24892.3|24932.2|24892.2|24938.5|24898.5|24929.1|24889.1|0
1650509700000|2022-04-21 02:55:00|24932.3|24892.3|24932.4|24892.4|24932.4|24892.4|24922.9|24882.9|0
1650510000000|2022-04-21 03:00:00|24932.3|24892.3|24932.4|24892.4|24938.7|24898.7|24932.3|24892.3|0
1650510300000|2022-04-21 03:05:00|24932.3|24892.3|24935.5|24895.5|24938.6|24898.6|24932.3|24892.3|0
1650510600000|2022-04-21 03:10:00|24938.6|24898.6|24929|24889|24938.7|24898.7|24925.9|24885.9|0
1650510900000|2022-04-21 03:15:00|24932.1|24892.1|24925.8|24885.8|24932.2|24892.2|24919.6|24879.6|0
1650511200000|2022-04-21 03:20:00|24922.7|24882.7|24919.4|24879.4|24925.8|24885.8|24910|24870|0
1650511500000|2022-04-21 03:25:00|24919.5|24879.5|24919.5|24879.5|24925.8|24885.8|24916.3|24876.3|0
1650511800000|2022-04-21 03:30:00|24920.8|24880.8|24922.2|24882.2|24930.9|24890.9|24920.8|24880.8|0
1650512100000|2022-04-21 03:35:00|24918.4|24878.4|24912|24872|24924.6|24884.6|24905.8|24865.8|0
1650512400000|2022-04-21 03:40:00|24912.1|24872.1|24912.1|24872.1|24918.3|24878.3|24905.8|24865.8|0
1650512700000|2022-04-21 03:45:00|24913.3|24873.3|24918.3|24878.3|24918.4|24878.4|24913.3|24873.3|0
1650513000000|2022-04-21 03:50:00|24918.4|24878.4|24893.3|24853.3|24918.4|24878.4|24893.3|24853.3|0
1650513300000|2022-04-21 03:55:00|24892.1|24852.1|24893.2|24853.2|24893.3|24853.3|24887|24847|0
1650513600000|2022-04-21 04:00:00|24894.4|24854.4|24894.4|24854.4|24894.5|24854.5|24888.1|24848.1|0
1650513900000|2022-04-21 04:05:00|24900.6|24860.6|24900.8|24860.8|24900.8|24860.8|24894.4|24854.4|0
1650514200000|2022-04-21 04:10:00|24907|24867|24907|24867|24907.1|24867.1|24900.7|24860.7|0
1650514500000|2022-04-21 04:15:00|24907.1|24867.1|24907|24867|24907.1|24867.1|24900.8|24860.8|0
1650514800000|2022-04-21 04:20:00|24907.1|24867.1|24907|24867|24907.1|24867.1|24900.8|24860.8|0
1650515100000|2022-04-21 04:25:00|24906.9|24866.9|24907|24867|24913.3|24873.3|24900.7|24860.7|0
1650515400000|2022-04-21 04:30:00|24907.1|24867.1|24907.1|24867.1|24913.4|24873.4|24907|24867|0
1650515700000|2022-04-21 04:35:00|24907|24867|24913.3|24873.3|24913.4|24873.4|24907|24867|0
1650516000000|2022-04-21 04:40:00|24907.1|24867.1|24913.4|24873.4|24913.4|24873.4|24907.1|24867.1|0
1650516300000|2022-04-21 04:45:00|24912.2|24872.2|24918.4|24878.4|24924.7|24884.7|24912.2|24872.2|0
1650516600000|2022-04-21 04:50:00|24916|24876|24924.7|24884.7|24924.7|24884.7|24912.1|24872.1|0
1650517200000|2022-04-21 05:00:00|24919.7|24879.7|24907.1|24867.1|24925.9|24885.9|24900.7|24860.7|0
1650517500000|2022-04-21 05:05:00|24913.4|24873.4|24919.7|24879.7|24938.7|24898.7|24913.4|24873.4|0
1650517800000|2022-04-21 05:10:00|24916.6|24876.6|24957.7|24917.7|24963.9|24923.9|24916.6|24876.6|0
1650518100000|2022-04-21 05:15:00|24960.8|24920.8|24970.3|24930.3|24973.5|24933.5|24957.7|24917.7|0
1650518400000|2022-04-21 05:20:00|24970.2|24930.2|24969.9|24929.9|24970.4|24930.4|24963.6|24923.6|0
1650518700000|2022-04-21 05:25:00|24969.8|24929.8|24963.5|24923.5|24969.9|24929.9|24957.1|24917.1|0
1650519000000|2022-04-21 05:30:00|24963.4|24923.4|24957|24917|24963.4|24923.4|24950.7|24910.7|0
1650519300000|2022-04-21 05:35:00|24956.9|24916.9|24938.4|24898.4|24957|24917|24938.3|24898.3|0
1650519600000|2022-04-21 05:40:00|24941.5|24901.5|24963.4|24923.4|24963.4|24923.4|24938.4|24898.4|0
1650519900000|2022-04-21 05:45:00|24963.3|24923.3|24957|24917|24963.4|24923.4|24957|24917|0
1650520200000|2022-04-21 05:50:00|24957.1|24917.1|24957|24917|24969.8|24929.8|24950.7|24910.7|0
1650520500000|2022-04-21 05:55:00|24956.9|24916.9|24944.3|24904.3|24963.2|24923.2|24938|24898|0
1650520800000|2022-04-21 06:00:00|24944.4|24904.4|24900.5|24885.5|24944.4|24905.5|24888|24869.9|68
1650521100000|2022-04-21 06:05:00|24898|24883|24900.5|24885.5|24923|24908|24898|24883|32
1650521400000|2022-04-21 06:10:00|24903|24888|24898|24883|24915.5|24900.5|24885.5|24870.5|23
1650521700000|2022-04-21 06:15:00|24895.5|24880.5|24898|24883|24898|24883|24878|24863|25
1650522000000|2022-04-21 06:20:00|24900.5|24885.5|24915.5|24900.5|24918|24903|24890.5|24875.5|22
1650522300000|2022-04-21 06:25:00|24913|24898|24918|24903|24930.5|24915.5|24898|24883|28
1650522600000|2022-04-21 06:30:00|24913|24898|24875.5|24860.5|24928|24913|24870.5|24855.5|69
1650522900000|2022-04-21 06:35:00|24878|24863|24890.5|24875.5|24890.5|24875.5|24875.5|24860.5|10
1650523200000|2022-04-21 06:40:00|24888|24873|24890.5|24875.5|24900.5|24885.5|24885.5|24870.5|15
1650523500000|2022-04-21 06:45:00|24888|24873|24888|24873|24903|24888|24878|24863|15
1650523800000|2022-04-21 06:50:00|24885.5|24870.5|24895.5|24880.5|24895.5|24880.5|24883|24868|17
1650524100000|2022-04-21 06:55:00|24898|24883|24925.5|24910.5|24930.5|24915.5|24895.5|24880.5|97
1650524400000|2022-04-21 07:00:00|24913|24898|24835.5|24820.5|24915.5|24900.5|24835.5|24820.5|501
1650524700000|2022-04-21 07:05:00|24838|24823|24858|24843|24868|24853|24823|24808|247
1650525000000|2022-04-21 07:10:00|24860.5|24845.5|24858|24843|24868|24853|24823|24808|199
1650525300000|2022-04-21 07:15:00|24855.5|24840.5|24868|24853|24903|24888|24848|24833|249
1650525600000|2022-04-21 07:20:00|24865.5|24850.5|24863|24848|24868|24853|24828|24813|297
1650525900000|2022-04-21 07:25:00|24865.5|24850.5|24838|24823|24873|24858|24810.5|24795.5|286
1650526200000|2022-04-21 07:30:00|24833|24818|24828|24813|24833|24818|24813|24798|227
1650526500000|2022-04-21 07:35:00|24830.5|24815.5|24853|24838|24863|24848|24828|24813|173
1650526800000|2022-04-21 07:40:00|24857.8|24842.8|24825.3|24810.3|24865.3|24850.3|24822.8|24807.8|242
1650527100000|2022-04-21 07:45:00|24827.8|24812.8|24825.3|24810.3|24830.3|24815.3|24810.3|24795.3|198
1650527400000|2022-04-21 07:50:00|24827.8|24812.8|24842.8|24827.8|24847.8|24832.8|24820.3|24805.3|99
1650527700000|2022-04-21 07:55:00|24840.3|24825.3|24880.3|24865.3|24895.3|24880.3|24837.8|24822.8|255
1650528000000|2022-04-21 08:00:00|24882.8|24867.8|24905.3|24890.3|24920.3|24905.3|24867.8|24852.8|158
1650528300000|2022-04-21 08:05:00|24907.8|24892.8|24897.8|24882.8|24912.8|24897.8|24890.3|24875.3|110
1650528600000|2022-04-21 08:10:00|24902.8|24887.8|24912.8|24897.8|24932.8|24917.8|24897.8|24882.8|240
1650528900000|2022-04-21 08:15:00|24915.3|24900.3|24922.8|24907.8|24940.3|24925.3|24915.3|24900.3|202
1650529200000|2022-04-21 08:20:00|24925.3|24910.3|24895.3|24880.3|24927.8|24912.8|24892.8|24877.8|130
1650529500000|2022-04-21 08:25:00|24892.8|24877.8|24917.8|24902.8|24922.8|24907.8|24892.8|24877.8|107
1650529800000|2022-04-21 08:30:00|24915.3|24900.3|24902.8|24887.8|24920.3|24905.3|24887.8|24872.8|118
1650530100000|2022-04-21 08:35:00|24900.3|24885.3|24895.3|24880.3|24900.3|24885.3|24885.3|24870.3|70
1650530400000|2022-04-21 08:40:00|24892.8|24877.8|24890.3|24875.3|24897.8|24882.8|24882.8|24867.8|82
1650530700000|2022-04-21 08:45:00|24892.8|24877.8|24872.8|24857.8|24902.8|24887.8|24867.8|24852.8|97
1650531000000|2022-04-21 08:50:00|24875.3|24860.3|24882.8|24867.8|24902.8|24887.8|24872.8|24857.8|62
1650531300000|2022-04-21 08:55:00|24880.3|24865.3|24887.8|24872.8|24887.8|24872.8|24867.8|24852.8|48
1650531600000|2022-04-21 09:00:00|24885.3|24870.3|24847.8|24832.8|24892.8|24877.8|24845.3|24830.3|147
1650531900000|2022-04-21 09:05:00|24850.3|24835.3|24865.3|24850.3|24865.3|24850.3|24842.8|24827.8|101
1650532200000|2022-04-21 09:10:00|24862.8|24847.8|24860.3|24845.3|24867.8|24852.8|24857.8|24842.8|61
1650532500000|2022-04-21 09:15:00|24862.8|24847.8|24857.8|24842.8|24867.8|24852.8|24842.8|24827.8|81
1650532800000|2022-04-21 09:20:00|24855.3|24840.3|24892.8|24877.8|24892.8|24877.8|24852.8|24837.8|109
1650533100000|2022-04-21 09:25:00|24890.3|24875.3|24872.8|24857.8|24897.8|24882.8|24872.8|24857.8|61
1650533400000|2022-04-21 09:30:00|24875.3|24860.3|24877.8|24862.8|24882.8|24867.8|24872.8|24857.8|48
1650533700000|2022-04-21 09:35:00|24875.3|24860.3|24877.8|24862.8|24887.8|24872.8|24855.3|24840.3|170
1650534000000|2022-04-21 09:40:00|24880.3|24865.3|24875.3|24860.3|24892.8|24877.8|24872.8|24857.8|62
1650534300000|2022-04-21 09:45:00|24872.8|24857.8|24862.8|24847.8|24877.8|24862.8|24852.8|24837.8|112
1650534600000|2022-04-21 09:50:00|24857.8|24842.8|24842.8|24827.8|24862.8|24847.8|24840.3|24825.3|67
1650534900000|2022-04-21 09:55:00|24845.3|24830.3|24842.8|24827.8|24850.3|24835.3|24835.3|24820.3|86
1650535200000|2022-04-21 10:00:00|24840.3|24825.3|24847.8|24832.8|24852.8|24837.8|24837.8|24822.8|52
1650535500000|2022-04-21 10:05:00|24852.8|24837.8|24862.8|24847.8|24867.8|24852.8|24847.8|24832.8|55
1650535800000|2022-04-21 10:10:00|24860.3|24845.3|24872.8|24857.8|24872.8|24857.8|24847.8|24832.8|52
1650536100000|2022-04-21 10:15:00|24875.3|24860.3|24887.8|24872.8|24892.8|24877.8|24872.8|24857.8|61
1650536400000|2022-04-21 10:20:00|24885.3|24870.3|24882.8|24867.8|24887.8|24872.8|24862.8|24847.8|62
1650536700000|2022-04-21 10:25:00|24885.3|24870.3|24897.8|24882.8|24907.8|24892.8|24880.3|24865.3|70
1650537000000|2022-04-21 10:30:00|24902.8|24887.8|24902.8|24887.8|24907.8|24892.8|24895.3|24880.3|47
1650537300000|2022-04-21 10:35:00|24900.3|24885.3|24917.8|24902.8|24922.8|24907.8|24897.8|24882.8|67
1650537600000|2022-04-21 10:40:00|24922.8|24907.8|24927.8|24912.8|24927.8|24912.8|24912.8|24897.8|68
1650537900000|2022-04-21 10:45:00|24930.3|24915.3|24927.8|24912.8|24932.8|24917.8|24915.3|24900.3|35
1650538200000|2022-04-21 10:50:00|24925.3|24910.3|24932.8|24917.8|24937.8|24922.8|24917.8|24902.8|61
1650538500000|2022-04-21 10:55:00|24935.3|24920.3|24957.8|24942.8|24957.8|24942.8|24932.8|24917.8|116
1650538800000|2022-04-21 11:00:00|24967.8|24952.8|24932.8|24917.8|24967.8|24952.8|24927.8|24912.8|227
1650539100000|2022-04-21 11:05:00|24927.8|24912.8|24940.3|24925.3|24947.8|24932.8|24922.8|24907.8|84
1650539400000|2022-04-21 11:10:00|24942.8|24927.8|24937.8|24922.8|24942.8|24927.8|24930.3|24915.3|249
1650539700000|2022-04-21 11:15:00|24940.3|24925.3|24952.8|24937.8|24957.8|24942.8|24940.3|24925.3|48
1650540000000|2022-04-21 11:20:00|24957.8|24942.8|24950.3|24935.3|24957.8|24942.8|24942.8|24927.8|66
1650540300000|2022-04-21 11:25:00|24947.8|24932.8|24952.8|24937.8|24965.3|24950.3|24942.8|24927.8|43
1650540600000|2022-04-21 11:30:00|24950.3|24935.3|24940.3|24925.3|24950.3|24935.3|24930.3|24915.3|79
1650540900000|2022-04-21 11:35:00|24942.8|24927.8|24932.8|24917.8|24947.8|24932.8|24932.8|24917.8|303
1650541200000|2022-04-21 11:40:00|24930.5|24915.5|24940.5|24925.5|24953|24938|24925.5|24910.5|46
1650541500000|2022-04-21 11:45:00|24943|24928|24950.5|24935.5|24955.5|24940.5|24935.5|24920.5|27
1650541800000|2022-04-21 11:50:00|24953|24938|24950.5|24935.5|24958|24943|24943|24928|42
1650542100000|2022-04-21 11:55:00|24948|24933|24945.5|24930.5|24955.5|24940.5|24943|24928|48
1650542400000|2022-04-21 12:00:00|24943|24928|24945.5|24930.5|24955.5|24940.5|24940.5|24925.5|29
1650542700000|2022-04-21 12:05:00|24948|24933|24943|24928|24948|24933|24935.5|24920.5|38
1650543000000|2022-04-21 12:10:00|24945.5|24930.5|24945.5|24930.5|24945.5|24930.5|24935.5|24920.5|21
1650543300000|2022-04-21 12:15:00|24943|24928|24935.5|24920.5|24948|24933|24935.5|24920.5|41
1650543600000|2022-04-21 12:20:00|24938|24923|24945.5|24930.5|24945.5|24930.5|24930.5|24915.5|34
1650543900000|2022-04-21 12:25:00|24940.5|24925.5|24943|24928|24945.5|24930.5|24940.5|24925.5|30
1650544200000|2022-04-21 12:30:00|24940.5|24925.5|24940.5|24925.5|24958|24943|24935.5|24920.5|101
1650544500000|2022-04-21 12:35:00|24938|24923|24940.5|24925.5|24945.5|24930.5|24933|24918|35
1650544800000|2022-04-21 12:40:00|24943|24928|24945.5|24930.5|24945.5|24930.5|24930.5|24915.5|35
1650545100000|2022-04-21 12:45:00|24948|24933|24940.5|24925.5|24950.5|24935.5|24940.5|24925.5|32
1650545400000|2022-04-21 12:50:00|24943|24928|24955.5|24940.5|24955.5|24940.5|24943|24928|40
1650545700000|2022-04-21 12:55:00|24953|24938|24970.5|24955.5|24970.5|24955.5|24950.5|24935.5|64
1650546000000|2022-04-21 13:00:00|24968|24953|24975.5|24960.5|24980.5|24965.5|24965.5|24950.5|83
1650546300000|2022-04-21 13:05:00|24973|24958|24960.5|24945.5|24975.5|24960.5|24960.5|24945.5|63
1650546600000|2022-04-21 13:10:00|24955.5|24940.5|24965.5|24950.5|24975.5|24960.5|24955.5|24940.5|54
1650546900000|2022-04-21 13:15:00|24960.5|24945.5|24955.5|24940.5|24965.5|24950.5|24953|24938|48
1650547200000|2022-04-21 13:20:00|24953|24938|24950.5|24935.5|24963|24948|24950.5|24935.5|52
1650547500000|2022-04-21 13:25:00|24953|24938|24965.5|24950.5|24965.5|24950.5|24930.5|24915.5|292
1650547800000|2022-04-21 13:30:00|24970.5|24955.5|24980.5|24965.5|24995.5|24980.5|24965.5|24950.5|241
1650548100000|2022-04-21 13:35:00|24983|24968|24955.5|24940.5|24985.5|24970.5|24953|24938|160
1650548400000|2022-04-21 13:40:00|24960.5|24945.5|24953|24938|24963|24948|24945.5|24930.5|104
1650548700000|2022-04-21 13:45:00|24950.5|24935.5|24935.5|24920.5|24950.5|24935.5|24925.5|24910.5|118
1650549000000|2022-04-21 13:50:00|24940.5|24925.5|24930.5|24915.5|24950.5|24935.5|24915.5|24900.5|113
1650549300000|2022-04-21 13:55:00|24933|24918|24910.5|24895.5|24940.5|24925.5|24910.5|24895.5|133
1650549600000|2022-04-21 14:00:00|24915.5|24900.5|24935.5|24920.5|24943|24928|24915.5|24900.5|123
1650549900000|2022-04-21 14:05:00|24933|24918|24900.5|24885.5|24933|24918|24900.5|24885.5|88
1650550200000|2022-04-21 14:10:00|24900.8|24885.8|24900.8|24885.8|24915.8|24900.8|24895.8|24880.8|82
1650550500000|2022-04-21 14:15:00|24903.3|24888.3|24880.8|24865.8|24910.8|24895.8|24875.8|24860.8|91
1650550800000|2022-04-21 14:20:00|24878.3|24863.3|24880.8|24865.8|24890.8|24875.8|24870.8|24855.8|86
1650551100000|2022-04-21 14:25:00|24875.8|24860.8|24885.8|24870.8|24885.8|24870.8|24868.3|24853.3|145
1650551400000|2022-04-21 14:30:00|24888.3|24873.3|24888.3|24873.3|24900.8|24885.8|24875.8|24860.8|122
1650551700000|2022-04-21 14:35:00|24885.8|24870.8|24890.8|24875.8|24900.8|24885.8|24880.8|24865.8|96
1650552000000|2022-04-21 14:40:00|24888.3|24873.3|24890.8|24875.8|24890.8|24875.8|24870.8|24855.8|106
1650552300000|2022-04-21 14:45:00|24885.8|24870.8|24878.3|24863.3|24890.8|24875.8|24865.8|24850.8|125
1650552600000|2022-04-21 14:50:00|24875.8|24860.8|24875.8|24860.8|24890.8|24875.8|24865.8|24850.8|140
1650552900000|2022-04-21 14:55:00|24878.3|24863.3|24865.8|24850.8|24878.3|24863.3|24860.8|24845.8|117
1650553200000|2022-04-21 15:00:00|24868.3|24853.3|24870.8|24855.8|24870.8|24855.8|24855.8|24840.8|59
1650553500000|2022-04-21 15:05:00|24873.3|24858.3|24863.3|24848.3|24873.3|24858.3|24850.8|24835.8|117
1650553800000|2022-04-21 15:10:00|24860.8|24845.8|24870.8|24855.8|24880.8|24865.8|24860.8|24845.8|116
1650554100000|2022-04-21 15:15:00|24865.8|24850.8|24855.8|24840.8|24865.8|24850.8|24850.8|24835.8|170
1650554400000|2022-04-21 15:20:00|24860.8|24845.8|24855.8|24840.8|24860.8|24845.8|24835.8|24820.8|245
1650554700000|2022-04-21 15:25:00|24860.8|24845.8|24860.8|24845.8|24865.8|24850.8|24843.3|24828.3|309
1650555000000|2022-04-21 15:30:00|24855.8|24840.8|24823.3|24808.3|24855.8|24840.8|24815.8|24800.8|332
1650555300000|2022-04-21 15:35:00|24820.8|24805.8|24800.8|24785.8|24830.8|24815.8|24795.8|24780.8|212
1650555600000|2022-04-21 15:40:00|24805.8|24790.8|24775.8|24760.8|24808.3|24793.3|24773.3|24758.3|166
1650555900000|2022-04-21 15:45:00|24773.3|24758.3|24770.8|24755.8|24775.8|24760.8|24755.8|24740.8|156
1650556200000|2022-04-21 15:50:00|24773.3|24753.3|24768.3|24743.3|24783.3|24763.3|24763.3|24743.3|100
1650556500000|2022-04-21 15:55:00|24763.3|24748.3|24738.3|24713.3|24768.3|24748.3|24733.3|24708.3|105
1650556800000|2022-04-21 16:00:00|24733.3|24718.3|24728.3|24703.3|24758.3|24738.3|24728.3|24703.3|47
1650557100000|2022-04-21 16:05:00|24723.3|24708.3|24723.3|24703.3|24743.3|24718.3|24723.3|24703.3|29
1650557400000|2022-04-21 16:10:00|24728.3|24693.3|24698.3|24678.3|24728.3|24703.3|24688.3|24663.3|71
1650557700000|2022-04-21 16:15:00|24693.3|24673.3|24698.3|24678.3|24703.3|24683.3|24688.3|24663.3|31
1650558000000|2022-04-21 16:20:00|24693.3|24673.3|24668.3|24643.3|24703.3|24678.3|24668.3|24643.3|54
1650558300000|2022-04-21 16:25:00|24663.3|24648.3|24673.3|24648.3|24688.3|24663.3|24663.3|24643.3|34
1650558600000|2022-04-21 16:30:00|24678.3|24653.3|24688.3|24668.3|24698.3|24678.3|24663.3|24643.3|37
1650558900000|2022-04-21 16:35:00|24693.3|24663.3|24683.3|24658.3|24698.3|24678.3|24678.3|24658.3|59
1650559200000|2022-04-21 16:40:00|24678.3|24663.3|24688.3|24668.3|24698.3|24678.3|24678.3|24653.3|32
1650559500000|2022-04-21 16:45:00|24683.3|24663.3|24658.3|24633.3|24688.3|24668.3|24653.3|24633.3|58
1650559800000|2022-04-21 16:50:00|24653.3|24628.3|24633.3|24613.3|24653.3|24628.3|24628.3|24608.3|48
1650560100000|2022-04-21 16:55:00|24638.3|24618.3|24638.3|24618.3|24653.3|24633.3|24633.3|24613.3|28
1650560400000|2022-04-21 17:00:00|24633.3|24608.3|24623.3|24598.3|24643.3|24618.3|24613.3|24593.3|32
1650560700000|2022-04-21 17:05:00|24618.3|24593.3|24623.3|24603.3|24623.3|24603.3|24613.3|24593.3|32
1650561000000|2022-04-21 17:10:00|24618.3|24598.3|24638.3|24613.3|24648.3|24628.3|24618.3|24598.3|23
1650561300000|2022-04-21 17:15:00|24633.3|24618.3|24583.3|24563.3|24638.3|24618.3|24578.3|24558.3|79
1650561600000|2022-04-21 17:20:00|24578.3|24558.3|24623.3|24603.3|24648.3|24628.3|24578.3|24558.3|85
1650561900000|2022-04-21 17:25:00|24618.3|24598.3|24643.3|24618.3|24648.3|24628.3|24598.3|24578.3|23
1650562200000|2022-04-21 17:30:00|24638.3|24613.3|24628.3|24603.3|24658.3|24633.3|24623.3|24598.3|30
1650562500000|2022-04-21 17:35:00|24623.3|24598.3|24598.3|24578.3|24628.3|24598.3|24588.3|24568.3|19
1650562800000|2022-04-21 17:40:00|24593.3|24573.3|24603.3|24578.3|24613.3|24593.3|24583.3|24558.3|30
1650563100000|2022-04-21 17:45:00|24598.3|24573.3|24613.3|24588.3|24638.3|24618.3|24583.3|24563.3|21
1650563400000|2022-04-21 17:50:00|24608.3|24583.3|24598.3|24573.3|24613.3|24593.3|24593.3|24573.3|11
1650563700000|2022-04-21 17:55:00|24603.3|24578.3|24593.3|24568.3|24608.3|24583.3|24583.3|24563.3|29
1650564000000|2022-04-21 18:00:00|24588.3|24563.3|24538.3|24518.3|24588.3|24563.3|24538.3|24513.3|70
1650564300000|2022-04-21 18:05:00|24533.3|24513.3|24553.3|24528.3|24558.3|24533.3|24533.3|24513.3|30
1650564600000|2022-04-21 18:10:00|24548.3|24523.3|24543.3|24518.3|24558.3|24538.3|24543.3|24518.3|19
1650564900000|2022-04-21 18:15:00|24538.3|24513.3|24553.3|24528.3|24558.3|24538.3|24533.3|24513.3|25
1650565200000|2022-04-21 18:20:00|24548.3|24533.3|24548.3|24528.3|24573.3|24548.3|24548.3|24523.3|11
1650565500000|2022-04-21 18:25:00|24543.3|24523.3|24535.8|24520.8|24568.3|24543.3|24535.8|24513.3|27
1650565800000|2022-04-21 18:30:00|24538.3|24523.3|24580.8|24565.8|24583.3|24568.3|24518.3|24503.3|42
1650566100000|2022-04-21 18:35:00|24578.3|24563.3|24550.8|24535.8|24603.3|24588.3|24545.8|24530.8|24
1650566400000|2022-04-21 18:40:00|24553.3|24538.3|24525.8|24510.8|24563.3|24548.3|24525.8|24510.8|23
1650566700000|2022-04-21 18:45:00|24530.8|24515.8|24498.3|24483.3|24533.3|24518.3|24488.3|24473.3|58
1650567000000|2022-04-21 18:50:00|24495.8|24480.8|24495.8|24480.8|24505.8|24490.8|24488.3|24473.3|34
1650567300000|2022-04-21 18:55:00|24498.3|24483.3|24495.8|24480.8|24498.3|24483.3|24478.3|24463.3|36
1650567600000|2022-04-21 19:00:00|24498.3|24483.3|24460.8|24445.8|24498.3|24483.3|24455.8|24440.8|22
1650567900000|2022-04-21 19:05:00|24463.3|24448.3|24458.3|24443.3|24483.3|24468.3|24453.3|24438.3|31
1650568200000|2022-04-21 19:10:00|24455.8|24440.8|24463.3|24448.3|24473.3|24458.3|24450.8|24435.8|50
1650568500000|2022-04-21 19:15:00|24465.8|24450.8|24463.3|24448.3|24475.8|24460.8|24445.8|24430.8|35
1650568800000|2022-04-21 19:20:00|24460.8|24445.8|24485.8|24470.8|24485.8|24470.8|24450.8|24435.8|28
1650569100000|2022-04-21 19:25:00|24480.8|24465.8|24508.3|24493.3|24518.3|24503.3|24463.3|24448.3|35
1650569400000|2022-04-21 19:30:00|24505.8|24490.8|24468.3|24453.3|24505.8|24490.8|24465.8|24450.8|44
1650569700000|2022-04-21 19:35:00|24465.8|24450.8|24455.8|24440.8|24468.3|24453.3|24435.8|24420.8|48
1650570000000|2022-04-21 19:40:00|24458.3|24443.3|24450.8|24435.8|24468.3|24453.3|24450.8|24435.8|74
1650570300000|2022-04-21 19:45:00|24448.3|24433.3|24420.8|24405.8|24450.8|24435.8|24420.8|24405.8|76
1650570600000|2022-04-21 19:50:00|24425.8|24410.8|24460.8|24445.8|24480.8|24465.8|24425.8|24410.8|79
1650570900000|2022-04-21 19:55:00|24463.3|24448.3|24430.8|24415.8|24465.8|24450.8|24415.8|24400.8|62
1650571200000|2022-04-21 20:00:00|24475.2|24435.2|24436.2|24396.2|24475.3|24435.3|24426|24386|0
1650571500000|2022-04-21 20:05:00|24436.1|24396.1|24443.8|24403.8|24453.9|24413.9|24433|24393|0
1650571800000|2022-04-21 20:10:00|24445|24405|24451.1|24411.1|24465.1|24425.1|24420.3|24380.3|0
1650572100000|2022-04-21 20:15:00|24451.2|24411.2|24446.3|24406.3|24461.6|24421.6|24441.9|24401.9|0
1650572400000|2022-04-21 20:20:00|24445.7|24405.7|24445.5|24405.5|24451.4|24411.4|24440|24400|0
1650572700000|2022-04-21 20:25:00|24446.8|24406.8|24439.1|24399.1|24460.1|24420.1|24437.9|24397.9|0
1650573000000|2022-04-21 20:30:00|24439.2|24399.2|24442.9|24402.9|24448.7|24408.7|24432.1|24392.1|0
1650573300000|2022-04-21 20:35:00|24443|24403|24437.2|24397.2|24446.1|24406.1|24436|24396|0
1650573600000|2022-04-21 20:40:00|24437.3|24397.3|24444.2|24404.2|24447.4|24407.4|24437.2|24397.2|0
1650573900000|2022-04-21 20:45:00|24444.8|24404.8|24442.9|24402.9|24452.5|24412.5|24440.4|24400.4|0
1650574200000|2022-04-21 20:50:00|24443|24403|24437.2|24397.2|24445.5|24405.5|24434.7|24394.7|0
1650574500000|2022-04-21 20:55:00|24437.3|24397.3|24442.9|24402.9|24445.5|24405.5|24434.7|24394.7|0
1650574800000|2022-04-21 21:00:00|24441.7|24401.7|24444.2|24404.2|24445.5|24405.5|24441.7|24401.7|0
1650575100000|2022-04-21 21:05:00|24443.6|24403.6|24442.9|24402.9|24445.5|24405.5|24442.9|24402.9|0
1650575400000|2022-04-21 21:10:00|24442.3|24402.3|24441|24401|24442.9|24402.9|24441|24401|0
1650575700000|2022-04-21 21:15:00|24440.4|24400.4|24438.5|24398.5|24440.4|24400.4|24438.5|24398.5|0
1650576000000|2022-04-21 21:20:00|24439.1|24399.1|24441|24401|24441|24401|24437.9|24397.9|0
1650576300000|2022-04-21 21:25:00|24441.7|24401.7|24441|24401|24441.7|24401.7|24441|24401|0
1650576600000|2022-04-21 21:30:00|24441.7|24401.7|24441.7|24401.7|24441.7|24401.7|24440.4|24400.4|0
1650576900000|2022-04-21 21:35:00|24441|24401|24441|24401|24441|24401|24441|24401|0
1650577500000|2022-04-21 21:45:00|24441.1|24401.1|24441|24401|24441.7|24401.7|24441|24401|0
1650577800000|2022-04-21 21:50:00|24441.7|24401.7|24439.1|24399.1|24441.7|24401.7|24438.5|24398.5|0
1650578100000|2022-04-21 21:55:00|24438.5|24398.5|24442.3|24402.3|24442.9|24402.9|24438.5|24398.5|0
1650578400000|2022-04-21 22:00:00|24442.5|24402.5|24430.2|24390.2|24453.1|24413.1|24427.7|24387.7|0
1650578700000|2022-04-21 22:05:00|24430.9|24390.9|24440.4|24400.4|24444.2|24404.2|24430.2|24390.2|0
1650579000000|2022-04-21 22:10:00|24441.7|24401.7|24439.1|24399.1|24441.7|24401.7|24431.5|24391.5|0
1650579300000|2022-04-21 22:15:00|24438.5|24398.5|24442.9|24402.9|24444.2|24404.2|24436|24396|0
1650579600000|2022-04-21 22:20:00|24443|24403|24451.2|24411.2|24455.7|24415.7|24442.9|24402.9|0
1650579900000|2022-04-21 22:25:00|24450.6|24410.6|24448.7|24408.7|24451.2|24411.2|24444.2|24404.2|0
1650580200000|2022-04-21 22:30:00|24449.3|24409.3|24461.4|24421.4|24462.6|24422.6|24449.3|24409.3|0
1650580500000|2022-04-21 22:35:00|24462.6|24422.6|24458.2|24418.2|24462.6|24422.6|24455.7|24415.7|0
1650580800000|2022-04-21 22:40:00|24456.9|24416.9|24455.7|24415.7|24459.5|24419.5|24453.1|24413.1|0
1650581100000|2022-04-21 22:45:00|24456.9|24416.9|24451.2|24411.2|24459.5|24419.5|24449.9|24409.9|0
1650581400000|2022-04-21 22:50:00|24449.9|24409.9|24444.2|24404.2|24451.2|24411.2|24442.9|24402.9|0
1650581700000|2022-04-21 22:55:00|24445.5|24405.5|24446.1|24406.1|24446.1|24406.1|24442.9|24402.9|0
1650582000000|2022-04-21 23:00:00|24445.5|24405.5|24440.4|24400.4|24455.7|24415.7|24440.4|24400.4|0
1650582300000|2022-04-21 23:05:00|24439.8|24399.8|24433.4|24393.4|24439.8|24399.8|24427.7|24387.7|0
1650582600000|2022-04-21 23:10:00|24433.5|24393.5|24434.7|24394.7|24440.4|24400.4|24433.4|24393.4|0
1650582900000|2022-04-21 23:15:00|24436|24396|24439.1|24399.1|24442.3|24402.3|24436|24396|0
1650583200000|2022-04-21 23:20:00|24438.5|24398.5|24441.7|24401.7|24441.7|24401.7|24436|24396|0
1650583500000|2022-04-21 23:25:00|24442.3|24402.3|24438.5|24398.5|24442.9|24402.9|24434.7|24394.7|0
1650583800000|2022-04-21 23:30:00|24439.1|24399.1|24439.1|24399.1|24442.9|24402.9|24437.2|24397.2|0
1650584100000|2022-04-21 23:35:00|24439.2|24399.2|24424.5|24384.5|24442.9|24402.9|24424.5|24384.5|0
1650584400000|2022-04-21 23:40:00|24425.2|24385.2|24444.2|24404.2|24444.2|24404.2|24425.2|24385.2|0
1650584700000|2022-04-21 23:45:00|24445.5|24405.5|24421.3|24381.3|24449.9|24409.9|24418.2|24378.2|0
1650585000000|2022-04-21 23:50:00|24420.7|24380.7|24423.2|24383.2|24439.1|24399.1|24420.7|24380.7|0
1650585300000|2022-04-21 23:55:00|24423.3|24383.3|24406.1|24366.1|24424.5|24384.5|24399.1|24359.1|0
1650585600000|2022-04-22 00:00:00|24407.3|24367.3|24411.4|24371.4|24412|24372|24397.4|24357.4|0
1650585900000|2022-04-22 00:05:00|24412.6|24372.6|24425.3|24385.3|24427.9|24387.9|24408.8|24368.8|0
1650586200000|2022-04-22 00:10:00|24424.7|24384.7|24422.1|24382.1|24427.9|24387.9|24404.4|24364.4|0
1650586500000|2022-04-22 00:15:00|24420.9|24380.9|24384.7|24344.7|24423.4|24383.4|24384.7|24344.7|0
1650586800000|2022-04-22 00:20:00|24387.8|24347.8|24397.2|24357.2|24403.5|24363.5|24384.7|24344.7|0
1650587100000|2022-04-22 00:25:00|24397.1|24357.1|24391.6|24351.6|24397.2|24357.2|24378.4|24338.4|0
1650587400000|2022-04-22 00:30:00|24388.5|24348.5|24404.4|24364.4|24404.4|24364.4|24376.1|24336.1|0
1650587700000|2022-04-22 00:35:00|24407.4|24367.4|24401|24361|24413.4|24373.4|24388.4|24348.4|0
1650588000000|2022-04-22 00:40:00|24401.1|24361.1|24350.9|24310.9|24401.1|24361.1|24350.8|24310.8|0
1650588300000|2022-04-22 00:45:00|24353.5|24313.5|24276.7|24236.7|24355.4|24315.4|24276.2|24236.2|0
1650588600000|2022-04-22 00:50:00|24279.1|24239.1|24297.1|24257.1|24303.3|24263.3|24276.6|24236.6|0
1650588900000|2022-04-22 00:55:00|24298.3|24258.3|24328.2|24288.2|24328.3|24288.3|24297.1|24257.1|0
1650589200000|2022-04-22 01:00:00|24326.5|24286.5|24321.9|24281.9|24326.7|24286.7|24310.9|24270.9|0
1650589500000|2022-04-22 01:05:00|24315.7|24275.7|24322.2|24282.2|24325.2|24285.2|24315.7|24275.7|0
1650589800000|2022-04-22 01:10:00|24322.1|24282.1|24328.3|24288.3|24328.4|24288.4|24315.8|24275.8|0
1650590100000|2022-04-22 01:15:00|24328.4|24288.4|24339.1|24299.1|24345.5|24305.5|24322.1|24282.1|0
1650590400000|2022-04-22 01:20:00|24342.2|24302.2|24353.2|24313.2|24353.3|24313.3|24339.1|24299.1|0
1650590700000|2022-04-22 01:25:00|24353.3|24313.3|24321.9|24281.9|24359.7|24319.7|24321.8|24281.8|0
1650591000000|2022-04-22 01:30:00|24322|24282|24322|24282|24328.3|24288.3|24303.1|24263.1|0
1650591300000|2022-04-22 01:35:00|24322.1|24282.1|24315.7|24275.7|24337.9|24297.9|24315.7|24275.7|0
1650591600000|2022-04-22 01:40:00|24315.8|24275.8|24315.8|24275.8|24318.9|24278.9|24309.4|24269.4|0
1650591900000|2022-04-22 01:45:00|24318.9|24278.9|24309.6|24269.6|24318.9|24278.9|24287.7|24247.7|0
1650592200000|2022-04-22 01:50:00|24306.5|24266.5|24347.2|24307.2|24347.2|24307.2|24303.4|24263.4|0
1650592500000|2022-04-22 01:55:00|24350.3|24310.3|24347.3|24307.3|24353.4|24313.4|24325.4|24285.4|0
1650592800000|2022-04-22 02:00:00|24347.6|24307.6|24336.4|24296.4|24348.8|24308.8|24317.7|24277.7|0
1650593100000|2022-04-22 02:05:00|24337.6|24297.6|24353.4|24313.4|24361.4|24321.4|24337.6|24297.6|0
1650593400000|2022-04-22 02:10:00|24354.6|24314.6|24347.2|24307.2|24359.7|24319.7|24340.9|24300.9|0
1650593700000|2022-04-22 02:15:00|24345.9|24305.9|24352|24312|24358.2|24318.2|24342.6|24302.6|0
1650594000000|2022-04-22 02:20:00|24352.1|24312.1|24345.6|24305.6|24358.3|24318.3|24339.5|24299.5|0
1650594300000|2022-04-22 02:25:00|24345.7|24305.7|24351.9|24311.9|24352|24312|24339.4|24299.4|0
1650594600000|2022-04-22 02:30:00|24348.8|24308.8|24345.7|24305.7|24351.9|24311.9|24333.1|24293.1|0
1650594900000|2022-04-22 02:35:00|24345.8|24305.8|24352|24312|24358.4|24318.4|24339.6|24299.6|0
1650595200000|2022-04-22 02:40:00|24352.1|24312.1|24345.7|24305.7|24352.1|24312.1|24339.4|24299.4|0
1650595500000|2022-04-22 02:45:00|24345.8|24305.8|24351.8|24311.8|24352|24312|24339.3|24299.3|0
1650595800000|2022-04-22 02:50:00|24351.7|24311.7|24357.9|24317.9|24358|24318|24345.4|24305.4|0
1650596100000|2022-04-22 02:55:00|24351.7|24311.7|24351.6|24311.6|24357.8|24317.8|24345.3|24305.3|0
1650596400000|2022-04-22 03:00:00|24354.7|24314.7|24345.3|24305.3|24357.9|24317.9|24326.6|24286.6|0
1650596700000|2022-04-22 03:05:00|24345.4|24305.4|24339|24299|24345.4|24305.4|24332.7|24292.7|0
1650597000000|2022-04-22 03:10:00|24332.9|24292.9|24364.6|24324.6|24364.7|24324.7|24332.9|24292.9|0
1650597300000|2022-04-22 03:15:00|24363.8|24323.8|24360|24320|24372.4|24332.4|24359.9|24319.9|0
1650597600000|2022-04-22 03:20:00|24357.6|24317.6|24360|24320|24360|24320|24353.8|24313.8|0
1650597900000|2022-04-22 03:25:00|24358.8|24318.8|24360|24320|24360|24320|24356.9|24316.9|0
1650598200000|2022-04-22 03:30:00|24358.8|24318.8|24359.9|24319.9|24366.2|24326.2|24353.8|24313.8|0
1650598500000|2022-04-22 03:35:00|24360|24320|24353.8|24313.8|24366.2|24326.2|24353.8|24313.8|0
1650598800000|2022-04-22 03:40:00|24351.4|24311.4|24347.6|24307.6|24353.8|24313.8|24341.3|24301.3|0
1650599100000|2022-04-22 03:45:00|24352.3|24312.3|24358.4|24318.4|24358.5|24318.5|24346.1|24306.1|0
1650599400000|2022-04-22 03:50:00|24355.3|24315.3|24360.3|24320.3|24360.4|24320.4|24352.1|24312.1|0
1650599700000|2022-04-22 03:55:00|24354.2|24314.2|24360.4|24320.4|24360.4|24320.4|24354.1|24314.1|0
1650600000000|2022-04-22 04:00:00|24357.3|24317.3|24357.3|24317.3|24360.4|24320.4|24354.2|24314.2|0
1650600300000|2022-04-22 04:05:00|24354.3|24314.3|24361.2|24321.2|24361.2|24321.2|24354.2|24314.2|0
1650600600000|2022-04-22 04:10:00|24358.2|24318.2|24361.2|24321.2|24361.2|24321.2|24355|24315|0
1650600900000|2022-04-22 04:15:00|24355|24315|24348.7|24308.7|24355|24315|24336.2|24296.2|0
1650601200000|2022-04-22 04:20:00|24348.6|24308.6|24374|24334|24380.3|24340.3|24348.6|24308.6|0
1650601500000|2022-04-22 04:25:00|24374.1|24334.1|24374|24334|24380.3|24340.3|24374|24334|0
1650601800000|2022-04-22 04:30:00|24374.1|24334.1|24361.3|24321.3|24374.1|24334.1|24355.1|24315.1|0
1650602100000|2022-04-22 04:35:00|24364.4|24324.4|24367.8|24327.8|24367.9|24327.9|24361.6|24321.6|0
1650602400000|2022-04-22 04:40:00|24367.9|24327.9|24367.9|24327.9|24367.9|24327.9|24361.6|24321.6|0
1650602700000|2022-04-22 04:45:00|24368|24328|24386.5|24346.5|24386.5|24346.5|24367.8|24327.8|0
1650603000000|2022-04-22 04:50:00|24386.6|24346.6|24393.3|24353.3|24393.3|24353.3|24386.4|24346.4|0
1650603300000|2022-04-22 04:55:00|24393.4|24353.4|24405.9|24365.9|24406|24366|24393.4|24353.4|0
1650603600000|2022-04-22 05:00:00|24406|24366|24419.1|24379.1|24419.1|24379.1|24400.1|24360.1|0
1650603900000|2022-04-22 05:05:00|24419|24379|24450|24410|24450.1|24410.1|24419|24379|0
1650604200000|2022-04-22 05:10:00|24450.1|24410.1|24458.2|24418.2|24464.3|24424.3|24436.1|24396.1|0
1650604500000|2022-04-22 05:15:00|24458.3|24418.3|24451.8|24411.8|24470.7|24430.7|24451.8|24411.8|0
1650604800000|2022-04-22 05:20:00|24451.7|24411.7|24450|24410|24453.1|24413.1|24443.8|24403.8|0
1650605100000|2022-04-22 05:25:00|24449.9|24409.9|24450|24410|24456.3|24416.3|24443.7|24403.7|0
1650605400000|2022-04-22 05:30:00|24456.1|24416.1|24468.9|24428.9|24468.9|24428.9|24443.6|24403.6|0
1650605700000|2022-04-22 05:35:00|24475.1|24435.1|24488|24448|24488|24448|24468.8|24428.8|0
1650606000000|2022-04-22 05:40:00|24487.9|24447.9|24500.9|24460.9|24500.9|24460.9|24481.7|24441.7|0
1650606300000|2022-04-22 05:45:00|24503.9|24463.9|24501.4|24461.4|24519.4|24479.4|24497.6|24457.6|0
1650606600000|2022-04-22 05:50:00|24495.2|24455.2|24495|24455|24507.6|24467.6|24488.8|24448.8|0
1650606900000|2022-04-22 05:55:00|24495.1|24455.1|24482.3|24442.3|24495.2|24455.2|24476|24436|0
1650607200000|2022-04-22 06:00:00|24476.1|24436.1|24445.8|24430.8|24476.2|24453.3|24432.8|24392.8|98
1650607500000|2022-04-22 06:05:00|24448.3|24433.3|24433.3|24418.3|24465.8|24450.8|24433.3|24418.3|70
1650607800000|2022-04-22 06:10:00|24435.8|24420.8|24440.8|24425.8|24455.8|24440.8|24433.3|24418.3|45
1650608100000|2022-04-22 06:15:00|24445.8|24430.8|24460.8|24445.8|24465.8|24450.8|24435.8|24420.8|68
1650608400000|2022-04-22 06:20:00|24463.3|24448.3|24475.8|24460.8|24475.8|24460.8|24460.8|24445.8|25
1650608700000|2022-04-22 06:25:00|24473.3|24458.3|24493.3|24478.3|24498.3|24483.3|24445.8|24430.8|57
1650609000000|2022-04-22 06:30:00|24490.8|24475.8|24485.8|24470.8|24500.8|24485.8|24480.8|24465.8|17
1650609300000|2022-04-22 06:35:00|24483.3|24468.3|24500.8|24485.8|24500.8|24485.8|24470.8|24455.8|37
1650609600000|2022-04-22 06:40:00|24498.3|24483.3|24483.3|24468.3|24520.8|24505.8|24483.3|24468.3|20
1650609900000|2022-04-22 06:45:00|24485.8|24470.8|24503.3|24488.3|24505.8|24490.8|24478.3|24463.3|7
1650610200000|2022-04-22 06:50:00|24505.8|24490.8|24498.3|24483.3|24508.3|24493.3|24488.3|24473.3|18
1650610500000|2022-04-22 06:55:00|24500.8|24485.8|24490.8|24475.8|24505.8|24490.8|24483.3|24468.3|49
1650610800000|2022-04-22 07:00:00|24485.8|24470.8|24528.3|24513.3|24535.8|24520.8|24450.8|24435.8|619
1650611100000|2022-04-22 07:05:00|24530.8|24515.8|24513.3|24498.3|24545.8|24530.8|24505.8|24490.8|328
1650611400000|2022-04-22 07:10:00|24510.8|24495.8|24518.3|24503.3|24555.8|24540.8|24505.8|24490.8|352
1650611700000|2022-04-22 07:15:00|24520.8|24505.8|24528.3|24513.3|24560.8|24545.8|24520.8|24505.8|377
1650612000000|2022-04-22 07:20:00|24525.8|24510.8|24435.8|24420.8|24528.3|24513.3|24420.8|24405.8|492
1650612300000|2022-04-22 07:25:00|24433.3|24418.3|24443.3|24428.3|24485.8|24470.8|24420.8|24405.8|261
1650612600000|2022-04-22 07:30:00|24440.8|24425.8|24450.8|24435.8|24475.8|24460.8|24433.3|24418.3|272
1650612900000|2022-04-22 07:35:00|24448.3|24433.3|24478.3|24463.3|24480.8|24465.8|24435.8|24420.8|218
1650613200000|2022-04-22 07:40:00|24481.2|24466.2|24506.2|24491.2|24508.7|24493.7|24461.2|24446.2|210
1650613500000|2022-04-22 07:45:00|24503.7|24488.7|24488.7|24473.7|24508.7|24493.7|24478.7|24463.7|137
1650613800000|2022-04-22 07:50:00|24491.2|24476.2|24563.7|24548.7|24576.2|24561.2|24491.2|24476.2|501
1650614100000|2022-04-22 07:55:00|24568.7|24553.7|24578.7|24563.7|24583.7|24568.7|24546.2|24531.2|205
1650614400000|2022-04-22 08:00:00|24576.2|24561.2|24591.2|24576.2|24593.7|24578.7|24566.2|24551.2|153
1650614700000|2022-04-22 08:05:00|24593.7|24578.7|24566.2|24551.2|24608.7|24593.7|24563.7|24548.7|165
1650615000000|2022-04-22 08:10:00|24563.7|24548.7|24561.2|24546.2|24578.7|24563.7|24548.7|24533.7|106
1650615300000|2022-04-22 08:15:00|24558.7|24543.7|24528.7|24513.7|24563.7|24548.7|24523.7|24508.7|101
1650615600000|2022-04-22 08:20:00|24526.2|24511.2|24573.7|24558.7|24581.2|24566.2|24523.7|24508.7|121
1650615900000|2022-04-22 08:25:00|24576.2|24561.2|24591.2|24576.2|24598.7|24583.7|24573.7|24558.7|77
1650616200000|2022-04-22 08:30:00|24588.7|24573.7|24578.7|24563.7|24608.7|24593.7|24573.7|24558.7|131
1650616500000|2022-04-22 08:35:00|24576.2|24561.2|24548.7|24533.7|24576.2|24561.2|24536.2|24521.2|105
1650616800000|2022-04-22 08:40:00|24546.2|24531.2|24503.7|24488.7|24551.2|24536.2|24498.7|24483.7|145
1650617100000|2022-04-22 08:45:00|24498.7|24483.7|24488.7|24473.7|24516.2|24501.2|24483.7|24468.7|130
1650617400000|2022-04-22 08:50:00|24478.7|24463.7|24463.7|24448.7|24483.7|24468.7|24463.7|24448.7|174
1650617700000|2022-04-22 08:55:00|24461.2|24446.2|24476.2|24461.2|24488.7|24473.7|24461.2|24446.2|93
1650618000000|2022-04-22 09:00:00|24473.7|24458.7|24463.7|24448.7|24478.7|24463.7|24453.7|24438.7|139
1650618300000|2022-04-22 09:05:00|24466.2|24451.2|24458.7|24443.7|24493.7|24478.7|24448.7|24433.7|129
1650618600000|2022-04-22 09:10:00|24463.7|24448.7|24468.7|24453.7|24471.2|24456.2|24448.7|24433.7|92
1650618900000|2022-04-22 09:15:00|24471.2|24456.2|24468.7|24453.7|24483.7|24468.7|24461.2|24446.2|67
1650619200000|2022-04-22 09:20:00|24473.7|24458.7|24443.7|24428.7|24473.7|24458.7|24433.7|24418.7|87
1650619500000|2022-04-22 09:25:00|24453.7|24438.7|24473.7|24458.7|24478.7|24463.7|24448.7|24433.7|104
1650619800000|2022-04-22 09:30:00|24471.2|24456.2|24456.2|24441.2|24491.2|24476.2|24456.2|24441.2|96
1650620100000|2022-04-22 09:35:00|24453.7|24438.7|24438.7|24423.7|24463.7|24448.7|24421.2|24406.2|137
1650620400000|2022-04-22 09:40:00|24436.2|24421.2|24426.2|24411.2|24438.7|24423.7|24413.7|24398.7|141
1650620700000|2022-04-22 09:45:00|24423.7|24408.7|24438.7|24423.7|24438.7|24423.7|24408.7|24393.7|116
1650621000000|2022-04-22 09:50:00|24436.2|24421.2|24393.7|24378.7|24438.7|24423.7|24388.7|24373.7|187
1650621300000|2022-04-22 09:55:00|24396.2|24381.2|24361.2|24346.2|24398.7|24383.7|24353.7|24338.7|452
1650621600000|2022-04-22 10:00:00|24358.7|24343.7|24403.7|24388.7|24403.7|24388.7|24356.2|24341.2|137
1650621900000|2022-04-22 10:05:00|24401.2|24386.2|24358.7|24343.7|24401.2|24386.2|24358.7|24343.7|115
1650622200000|2022-04-22 10:10:00|24353.7|24338.7|24378.7|24363.7|24386.2|24371.2|24353.7|24338.7|143
1650622500000|2022-04-22 10:15:00|24381.2|24366.2|24388.7|24373.7|24388.7|24373.7|24361.2|24346.2|86
1650622800000|2022-04-22 10:20:00|24386.2|24371.2|24388.7|24373.7|24393.7|24378.7|24373.7|24358.7|64
1650623100000|2022-04-22 10:25:00|24383.7|24368.7|24353.7|24338.7|24388.7|24373.7|24348.7|24333.7|111
1650623400000|2022-04-22 10:30:00|24356.2|24341.2|24346.2|24331.2|24363.7|24348.7|24328.7|24313.7|160
1650623700000|2022-04-22 10:35:00|24343.7|24328.7|24376.2|24361.2|24378.7|24363.7|24341.2|24326.2|71
1650624000000|2022-04-22 10:40:00|24378.7|24363.7|24383.7|24368.7|24393.7|24378.7|24363.7|24348.7|95
1650624300000|2022-04-22 10:45:00|24386.2|24371.2|24406.2|24391.2|24413.7|24398.7|24383.7|24368.7|74
1650624600000|2022-04-22 10:50:00|24408.7|24393.7|24381.2|24366.2|24408.7|24393.7|24378.7|24363.7|59
1650624900000|2022-04-22 10:55:00|24378.7|24363.7|24383.7|24368.7|24396.2|24381.2|24363.7|24348.7|74
1650625200000|2022-04-22 11:00:00|24388.7|24373.7|24393.7|24378.7|24403.7|24388.7|24378.7|24363.7|69
1650625500000|2022-04-22 11:05:00|24398.7|24383.7|24413.7|24398.7|24423.7|24408.7|24386.2|24371.2|90
1650625800000|2022-04-22 11:10:00|24411.2|24396.2|24421.2|24406.2|24428.7|24413.7|24411.2|24396.2|85
1650626100000|2022-04-22 11:15:00|24418.7|24403.7|24426.2|24411.2|24426.2|24411.2|24406.2|24391.2|39
1650626400000|2022-04-22 11:20:00|24423.7|24408.7|24408.7|24393.7|24423.7|24408.7|24403.7|24388.7|39
1650626700000|2022-04-22 11:25:00|24403.7|24388.7|24413.7|24398.7|24416.2|24401.2|24398.7|24383.7|35
1650627000000|2022-04-22 11:30:00|24411.2|24396.2|24398.7|24383.7|24428.7|24413.7|24398.7|24383.7|84
1650627300000|2022-04-22 11:35:00|24403.7|24388.7|24408.7|24393.7|24413.7|24398.7|24393.7|24378.7|67
1650627600000|2022-04-22 11:40:00|24409.6|24394.6|24394.6|24379.6|24414.6|24399.6|24389.6|24374.6|37
1650627900000|2022-04-22 11:45:00|24392.1|24377.1|24389.6|24374.6|24399.6|24384.6|24389.6|24374.6|80
1650628200000|2022-04-22 11:50:00|24392.1|24377.1|24402.1|24387.1|24414.6|24399.6|24379.6|24364.6|93
1650628500000|2022-04-22 11:55:00|24404.6|24389.6|24389.6|24374.6|24404.6|24389.6|24374.6|24359.6|157
1650628800000|2022-04-22 12:00:00|24394.6|24379.6|24409.6|24394.6|24409.6|24394.6|24387.1|24372.1|75
1650629100000|2022-04-22 12:05:00|24407.1|24392.1|24394.6|24379.6|24414.6|24399.6|24392.1|24377.1|59
1650629400000|2022-04-22 12:10:00|24399.6|24384.6|24399.6|24384.6|24404.6|24389.6|24394.6|24379.6|47
1650629700000|2022-04-22 12:15:00|24402.1|24387.1|24422.1|24407.1|24429.6|24414.6|24399.6|24384.6|81
1650630000000|2022-04-22 12:20:00|24419.6|24404.6|24419.6|24404.6|24429.6|24414.6|24414.6|24399.6|56
1650630300000|2022-04-22 12:25:00|24424.6|24409.6|24424.6|24409.6|24429.6|24414.6|24414.6|24399.6|98
1650630600000|2022-04-22 12:30:00|24429.6|24414.6|24399.6|24384.6|24429.6|24414.6|24399.6|24384.6|68
1650630900000|2022-04-22 12:35:00|24402.1|24387.1|24414.6|24399.6|24419.6|24404.6|24402.1|24387.1|66
1650631200000|2022-04-22 12:40:00|24417.1|24402.1|24394.6|24379.6|24417.1|24402.1|24394.6|24379.6|121
1650631500000|2022-04-22 12:45:00|24397.1|24382.1|24364.6|24349.6|24404.6|24389.6|24359.6|24344.6|146
1650631800000|2022-04-22 12:50:00|24359.6|24344.6|24374.6|24359.6|24374.6|24359.6|24359.6|24344.6|100
1650632100000|2022-04-22 12:55:00|24372.1|24357.1|24379.6|24364.6|24384.6|24369.6|24369.6|24354.6|56
1650632400000|2022-04-22 13:00:00|24382.1|24367.1|24367.1|24352.1|24382.1|24367.1|24359.6|24344.6|114
1650632700000|2022-04-22 13:05:00|24364.6|24349.6|24332.1|24317.1|24367.1|24352.1|24324.6|24309.6|154
1650633000000|2022-04-22 13:10:00|24329.6|24314.6|24327.1|24312.1|24334.6|24319.6|24324.6|24309.6|131
1650633300000|2022-04-22 13:15:00|24324.6|24309.6|24324.6|24309.6|24342.1|24327.1|24319.6|24304.6|111
1650633600000|2022-04-22 13:20:00|24329.6|24314.6|24364.6|24349.6|24364.6|24349.6|24327.1|24312.1|119
1650633900000|2022-04-22 13:25:00|24362.1|24347.1|24369.6|24354.6|24384.6|24369.6|24354.6|24339.6|95
1650634200000|2022-04-22 13:30:00|24372.1|24357.1|24374.6|24359.6|24384.6|24369.6|24359.6|24344.6|287
1650634500000|2022-04-22 13:35:00|24364.6|24349.6|24299.6|24284.6|24369.6|24354.6|24299.6|24284.6|260
1650634800000|2022-04-22 13:40:00|24302.1|24287.1|24287.1|24272.1|24307.1|24292.1|24279.6|24264.6|449
1650635100000|2022-04-22 13:45:00|24284.6|24269.6|24342.1|24327.1|24342.1|24327.1|24284.6|24269.6|189
1650635400000|2022-04-22 13:50:00|24344.6|24329.6|24342.1|24327.1|24359.6|24344.6|24324.6|24309.6|165
1650635700000|2022-04-22 13:55:00|24339.6|24324.6|24327.1|24312.1|24357.1|24342.1|24319.6|24304.6|185
1650636000000|2022-04-22 14:00:00|24324.6|24309.6|24339.6|24324.6|24374.6|24359.6|24322.1|24307.1|244
1650636300000|2022-04-22 14:05:00|24344.6|24329.6|24409.6|24394.6|24419.6|24404.6|24344.6|24329.6|288
1650636600000|2022-04-22 14:10:00|24409.8|24394.8|24357.3|24342.3|24414.8|24399.8|24354.8|24339.8|280
1650636900000|2022-04-22 14:15:00|24354.8|24339.8|24309.8|24294.8|24359.8|24344.8|24302.3|24287.3|262
1650637200000|2022-04-22 14:20:00|24312.3|24297.3|24289.8|24274.8|24312.3|24297.3|24264.8|24249.8|366
1650637500000|2022-04-22 14:25:00|24287.3|24272.3|24292.3|24277.3|24314.8|24299.8|24284.8|24269.8|179
1650637800000|2022-04-22 14:30:00|24289.8|24274.8|24304.8|24289.8|24317.3|24302.3|24289.8|24274.8|228
1650638100000|2022-04-22 14:35:00|24299.8|24284.8|24319.8|24304.8|24344.8|24329.8|24299.8|24284.8|216
1650638400000|2022-04-22 14:40:00|24314.8|24299.8|24319.8|24304.8|24329.8|24314.8|24292.3|24277.3|202
1650638700000|2022-04-22 14:45:00|24317.3|24302.3|24319.8|24304.8|24334.8|24319.8|24304.8|24289.8|248
1650639000000|2022-04-22 14:50:00|24322.3|24307.3|24299.8|24284.8|24329.8|24314.8|24299.8|24284.8|235
1650639300000|2022-04-22 14:55:00|24302.3|24287.3|24314.8|24299.8|24324.8|24309.8|24299.8|24284.8|182
1650639600000|2022-04-22 15:00:00|24319.8|24304.8|24324.8|24309.8|24339.8|24324.8|24319.8|24304.8|211
1650639900000|2022-04-22 15:05:00|24319.8|24304.8|24354.8|24339.8|24359.8|24344.8|24314.8|24299.8|347
1650640200000|2022-04-22 15:10:00|24357.3|24342.3|24324.8|24309.8|24357.3|24342.3|24324.8|24309.8|189
1650640500000|2022-04-22 15:15:00|24327.3|24312.3|24332.3|24317.3|24334.8|24319.8|24314.8|24299.8|218
1650640800000|2022-04-22 15:20:00|24329.8|24314.8|24299.8|24284.8|24344.8|24329.8|24294.8|24279.8|271
1650641100000|2022-04-22 15:25:00|24302.3|24287.3|24299.8|24284.8|24309.8|24294.8|24289.8|24274.8|317
1650641400000|2022-04-22 15:30:00|24304.8|24289.8|24294.8|24279.8|24304.8|24289.8|24237.3|24222.3|660
1650641700000|2022-04-22 15:35:00|24289.8|24274.8|24297.3|24282.3|24299.8|24284.8|24269.8|24254.8|479
1650642000000|2022-04-22 15:40:00|24299.8|24284.8|24264.8|24249.8|24299.8|24284.8|24259.8|24244.8|176
1650642300000|2022-04-22 15:45:00|24267.3|24252.3|24264.8|24249.8|24272.3|24257.3|24257.3|24242.3|50
1650642600000|2022-04-22 15:50:00|24267.3|24247.3|24262.3|24242.3|24287.3|24262.3|24247.3|24227.3|68
1650642900000|2022-04-22 15:55:00|24257.3|24237.3|24247.3|24227.3|24277.3|24252.3|24247.3|24222.3|47
1650643200000|2022-04-22 16:00:00|24242.3|24222.3|24257.3|24232.3|24257.3|24237.3|24237.3|24217.3|57
1650643500000|2022-04-22 16:05:00|24262.3|24237.3|24252.3|24227.3|24267.3|24247.3|24247.3|24227.3|21
1650643800000|2022-04-22 16:10:00|24247.3|24232.3|24262.3|24242.3|24262.3|24242.3|24242.3|24222.3|21
1650644100000|2022-04-22 16:15:00|24257.3|24237.3|24262.3|24242.3|24267.3|24242.3|24247.3|24227.3|14
1650644400000|2022-04-22 16:20:00|24267.3|24237.3|24277.3|24252.3|24277.3|24257.3|24262.3|24237.3|24
1650644700000|2022-04-22 16:25:00|24282.3|24257.3|24272.3|24252.3|24292.3|24267.3|24272.3|24252.3|30
1650645000000|2022-04-22 16:30:00|24267.3|24247.3|24292.3|24272.3|24297.3|24277.3|24267.3|24247.3|56
1650645300000|2022-04-22 16:35:00|24297.3|24277.3|24292.3|24267.3|24312.3|24287.3|24272.3|24252.3|67
1650645600000|2022-04-22 16:40:00|24297.3|24272.3|24292.3|24267.3|24297.3|24277.3|24272.3|24252.3|35
1650645900000|2022-04-22 16:45:00|24287.3|24272.3|24292.3|24272.3|24297.3|24277.3|24277.3|24257.3|7
1650646200000|2022-04-22 16:50:00|24297.3|24267.3|24257.3|24237.3|24297.3|24272.3|24252.3|24232.3|30
1650646500000|2022-04-22 16:55:00|24262.3|24232.3|24267.3|24247.3|24277.3|24257.3|24257.3|24232.3|25
1650646800000|2022-04-22 17:00:00|24272.3|24252.3|24257.3|24232.3|24272.3|24252.3|24252.3|24227.3|11
1650647100000|2022-04-22 17:05:00|24262.3|24237.3|24267.3|24247.3|24277.3|24257.3|24252.3|24232.3|13
1650647400000|2022-04-22 17:10:00|24262.3|24242.3|24277.3|24252.3|24277.3|24257.3|24257.3|24237.3|6
1650647700000|2022-04-22 17:15:00|24272.3|24247.3|24272.3|24252.3|24287.3|24262.3|24267.3|24247.3|7
1650648000000|2022-04-22 17:20:00|24267.3|24247.3|24237.3|24217.3|24272.3|24252.3|24237.3|24217.3|19
1650648300000|2022-04-22 17:25:00|24242.3|24222.3|24257.3|24232.3|24262.3|24242.3|24237.3|24217.3|16
1650648600000|2022-04-22 17:30:00|24252.3|24227.3|24242.3|24217.3|24257.3|24232.3|24237.3|24217.3|12
1650648900000|2022-04-22 17:35:00|24237.3|24212.3|24227.3|24207.3|24242.3|24222.3|24227.3|24207.3|11
1650649200000|2022-04-22 17:40:00|24222.3|24202.3|24242.3|24217.3|24242.3|24222.3|24212.3|24192.3|44
1650649500000|2022-04-22 17:45:00|24237.3|24222.3|24227.3|24207.3|24247.3|24222.3|24227.3|24202.3|8
1650649800000|2022-04-22 17:50:00|24222.3|24202.3|24212.3|24192.3|24232.3|24207.3|24212.3|24192.3|4
1650650100000|2022-04-22 17:55:00|24217.3|24187.3|24212.3|24187.3|24222.3|24202.3|24212.3|24187.3|2
1650650400000|2022-04-22 18:00:00|24207.3|24192.3|24212.3|24187.3|24217.3|24197.3|24207.3|24182.3|14
1650650700000|2022-04-22 18:05:00|24207.3|24192.3|24212.3|24192.3|24227.3|24202.3|24207.3|24182.3|7
1650651000000|2022-04-22 18:10:00|24217.3|24187.3|24212.3|24192.3|24227.3|24202.3|24207.3|24187.3|6
1650651300000|2022-04-22 18:15:00|24207.3|24187.3|24252.3|24232.3|24257.3|24237.3|24202.3|24182.3|16
1650651600000|2022-04-22 18:20:00|24247.3|24227.3|24242.3|24217.3|24262.3|24242.3|24232.3|24212.3|35
1650651900000|2022-04-22 18:25:00|24237.3|24212.3|24222.3|24207.3|24242.3|24217.3|24219.8|24197.3|10
1650652200000|2022-04-22 18:30:00|24219.8|24204.8|24199.8|24184.8|24234.8|24219.8|24197.3|24182.3|14
1650652500000|2022-04-22 18:35:00|24202.3|24187.3|24184.8|24169.8|24204.8|24189.8|24184.8|24169.8|21
1650652800000|2022-04-22 18:40:00|24189.8|24174.8|24189.8|24174.8|24202.3|24187.3|24184.8|24169.8|9
1650653100000|2022-04-22 18:45:00|24192.3|24177.3|24189.8|24174.8|24197.3|24182.3|24182.3|24167.3|12
1650653400000|2022-04-22 18:50:00|24187.3|24172.3|24159.8|24144.8|24189.8|24174.8|24157.3|24142.3|52
1650653700000|2022-04-22 18:55:00|24157.3|24142.3|24172.3|24157.3|24172.3|24157.3|24144.8|24129.8|41
1650654000000|2022-04-22 19:00:00|24174.8|24159.8|24154.8|24139.8|24174.8|24159.8|24144.8|24129.8|39
1650654300000|2022-04-22 19:05:00|24152.3|24137.3|24149.8|24134.8|24167.3|24152.3|24147.3|24132.3|26
1650654600000|2022-04-22 19:10:00|24152.3|24137.3|24172.3|24157.3|24189.8|24174.8|24124.8|24109.8|112
1650654900000|2022-04-22 19:15:00|24169.8|24154.8|24192.3|24177.3|24209.8|24194.8|24159.8|24144.8|24
1650655200000|2022-04-22 19:20:00|24189.8|24174.8|24179.8|24164.8|24204.8|24189.8|24169.8|24154.8|8
1650655500000|2022-04-22 19:25:00|24177.3|24162.3|24194.8|24179.8|24202.3|24187.3|24177.3|24162.3|16
1650655800000|2022-04-22 19:30:00|24192.3|24177.3|24242.3|24227.3|24254.8|24239.8|24192.3|24177.3|32
1650656100000|2022-04-22 19:35:00|24239.8|24224.8|24242.3|24227.3|24259.8|24244.8|24234.8|24219.8|45
1650656400000|2022-04-22 19:40:00|24239.8|24224.8|24207.3|24192.3|24257.3|24242.3|24202.3|24187.3|21
1650656700000|2022-04-22 19:45:00|24209.8|24194.8|24139.8|24124.8|24209.8|24194.8|24139.8|24124.8|17
1650657000000|2022-04-22 19:50:00|24134.8|24119.8|24134.8|24119.8|24164.8|24149.8|24119.8|24104.8|81
1650657300000|2022-04-22 19:55:00|24132.3|24117.3|24102.3|24087.3|24154.8|24139.8|24102.3|24087.3|50
1650657600000|2022-04-22 20:00:00|24156.5|24116.5|24120.7|24080.7|24159.9|24119.9|24119.5|24079.5|0
1650657900000|2022-04-22 20:05:00|24120.1|24080.1|24079|24039|24129|24089|24076.5|24036.5|0
1650658200000|2022-04-22 20:10:00|24079.6|24039.6|24083.3|24043.3|24093|24053|24070|24030|0
1650658500000|2022-04-22 20:15:00|24084.9|24044.9|24063.7|24023.7|24090|24050|24056.3|24016.3|0
1650658800000|2022-04-22 20:20:00|24065|24025|24062.2|24022.2|24066.2|24026.2|24059.7|24019.7|0
1650659100000|2022-04-22 20:25:00|24061.6|24021.6|24051.4|24011.4|24062.2|24022.2|24051.4|24011.4|0
1650659400000|2022-04-22 20:30:00|24051.5|24011.5|24046.3|24006.3|24060.9|24020.9|24045|24005|0
1650659700000|2022-04-22 20:35:00|24046.9|24006.9|24062.2|24022.2|24062.2|24022.2|24040.6|24000.6|0
1650660000000|2022-04-22 20:40:00|24060.9|24020.9|24062.2|24022.2|24064.1|24024.1|24055.8|24015.8|0
1650660300000|2022-04-22 20:45:00|24062.8|24022.8|24071.3|24031.3|24071.3|24031.3|24062.2|24022.2|0
1650660600000|2022-04-22 20:50:00|24071.4|24031.4|24070|24030|24080.8|24040.8|24066.2|24026.2|0
1650660900000|2022-04-22 20:55:00|24070.1|24030.1|24054|24014|24078.3|24038.3|24051.5|24011.5|0
1650661200000|2022-04-22 21:00:00|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|0
1650837600000|2022-04-24 22:00:00|24106.5|24066.5|24102.4|24062.4|24107.8|24067.8|24090.3|24050.3|0
1650837900000|2022-04-24 22:05:00|24101.1|24061.1|24137.1|24097.1|24143.7|24103.7|24101.1|24061.1|0
1650838200000|2022-04-24 22:10:00|24135.9|24095.9|24171.8|24131.8|24171.8|24131.8|24135.9|24095.9|0
1650838500000|2022-04-24 22:15:00|24171.9|24131.9|24159.7|24119.7|24172.5|24132.5|24157.2|24117.2|0
1650838800000|2022-04-24 22:20:00|24158.5|24118.5|24155.7|24115.7|24171.8|24131.8|24143.7|24103.7|0
1650839100000|2022-04-24 22:25:00|24155.1|24115.1|24168.2|24128.2|24181|24141|24154.5|24114.5|0
1650839400000|2022-04-24 22:30:00|24165.7|24125.7|24202.2|24162.2|24207.3|24167.3|24157.5|24117.5|0
1650839700000|2022-04-24 22:35:00|24201.6|24161.6|24172.2|24132.2|24209.6|24169.6|24155.9|24115.9|0
1650840000000|2022-04-24 22:40:00|24171.6|24131.6|24183.7|24143.7|24188.1|24148.1|24160.1|24120.1|0
1650840300000|2022-04-24 22:45:00|24184.3|24144.3|24198.9|24158.9|24198.9|24158.9|24177.3|24137.3|0
1650840600000|2022-04-24 22:50:00|24197.6|24157.6|24182.6|24142.6|24197.6|24157.6|24168.6|24128.6|0
1650840900000|2022-04-24 22:55:00|24182|24142|24184.5|24144.5|24187.7|24147.7|24178.8|24138.8|0
1650841200000|2022-04-24 23:00:00|24184.6|24144.6|24181.3|24141.3|24190.2|24150.2|24180.7|24140.7|0
1650841500000|2022-04-24 23:05:00|24180.7|24140.7|24177.5|24137.5|24182.6|24142.6|24173.1|24133.1|0
1650841800000|2022-04-24 23:10:00|24178.2|24138.2|24184.5|24144.5|24194.1|24154.1|24175.6|24135.6|0
1650842100000|2022-04-24 23:15:00|24184.6|24144.6|24167.3|24127.3|24190.2|24150.2|24157.8|24117.8|0
1650842400000|2022-04-24 23:20:00|24167.4|24127.4|24192.8|24152.8|24192.8|24152.8|24167.4|24127.4|0
1650842700000|2022-04-24 23:25:00|24194.1|24154.1|24206.1|24166.1|24209.3|24169.3|24188.3|24148.3|0
1650843000000|2022-04-24 23:30:00|24204.9|24164.9|24199.1|24159.1|24214.4|24174.4|24197.9|24157.9|0
1650843300000|2022-04-24 23:35:00|24199.8|24159.8|24194.1|24154.1|24201.7|24161.7|24192.8|24152.8|0
1650843600000|2022-04-24 23:40:00|24194|24154|24185.2|24145.2|24196.6|24156.6|24183.9|24143.9|0
1650843900000|2022-04-24 23:45:00|24185.8|24145.8|24184.5|24144.5|24192.8|24152.8|24175|24135|0
1650844200000|2022-04-24 23:50:00|24183.9|24143.9|24179.4|24139.4|24187.1|24147.1|24174.3|24134.3|0
1650844500000|2022-04-24 23:55:00|24180.1|24140.1|24173.7|24133.7|24185.2|24145.2|24170.5|24130.5|0
1650844800000|2022-04-25 00:00:00|24173.1|24133.1|24151.5|24111.5|24188.3|24148.3|24149.5|24109.5|0
1650845100000|2022-04-25 00:05:00|24154|24114|24097.4|24057.4|24154|24114|24077.1|24037.1|0
1650845400000|2022-04-25 00:10:00|24098.1|24058.1|24104.5|24064.5|24107|24067|24096.2|24056.2|0
1650845700000|2022-04-25 00:15:00|24104.6|24064.6|24036.6|23996.6|24118.5|24078.5|24005.8|23965.8|0
1650846000000|2022-04-25 00:20:00|24036.7|23996.7|24012.3|23972.3|24039.9|23999.9|23993.4|23953.4|0
1650846300000|2022-04-25 00:25:00|24015.4|23975.4|24031.4|23991.4|24031.4|23991.4|24012.3|23972.3|0
1650846600000|2022-04-25 00:30:00|24031.5|23991.5|24044.3|24004.3|24056.7|24016.7|24031.5|23991.5|0
1650846900000|2022-04-25 00:35:00|24038.2|23998.2|24075.6|24035.6|24075.6|24035.6|24031.9|23991.9|0
1650847200000|2022-04-25 00:40:00|24078.7|24038.7|24056.9|24016.9|24078.7|24038.7|24056.9|24016.9|0
1650847500000|2022-04-25 00:45:00|24057|24017|24050.5|24010.5|24063.3|24023.3|24050.5|24010.5|0
1650847800000|2022-04-25 00:50:00|24053.6|24013.6|24049.9|24009.9|24056.8|24016.8|24043.8|24003.8|0
1650848100000|2022-04-25 00:55:00|24049.8|24009.8|24049.5|24009.5|24068.5|24028.5|24043.2|24003.2|0
1650848400000|2022-04-25 01:00:00|24049.7|24009.7|24037.5|23997.5|24062.3|24022.3|24031.3|23991.3|0
1650848700000|2022-04-25 01:05:00|24037.4|23997.4|23987.7|23947.7|24037.4|23997.4|23987.6|23947.6|0
1650849000000|2022-04-25 01:10:00|23987.6|23947.6|23945.2|23905.2|23987.8|23947.8|23936|23896|0
1650849300000|2022-04-25 01:15:00|23942.1|23902.1|23963.8|23923.8|23982.7|23942.7|23939|23899|0
1650849600000|2022-04-25 01:20:00|23963.9|23923.9|23920|23880|23967.1|23927.1|23919.8|23879.8|0
1650849900000|2022-04-25 01:25:00|23913.8|23873.8|23904.6|23864.6|23932.8|23892.8|23901.4|23861.4|0
1650850200000|2022-04-25 01:30:00|23904.5|23864.5|23908.1|23868.1|23917.3|23877.3|23889.1|23849.1|0
1650850500000|2022-04-25 01:35:00|23908|23868|23908.3|23868.3|23920.7|23880.7|23895.5|23855.5|0
1650850800000|2022-04-25 01:40:00|23908.2|23868.2|23895.5|23855.5|23914.5|23874.5|23889.3|23849.3|0
1650851100000|2022-04-25 01:45:00|23895.6|23855.6|23892.2|23852.2|23908.1|23868.1|23886|23846|0
1650851400000|2022-04-25 01:50:00|23892.3|23852.3|23892.3|23852.3|23904.7|23864.7|23885.8|23845.8|0
1650851700000|2022-04-25 01:55:00|23886.1|23846.1|23898.5|23858.5|23905|23865|23886.1|23846.1|0
1650852000000|2022-04-25 02:00:00|23898.6|23858.6|23903.3|23863.3|23911.3|23871.3|23896.9|23856.9|0
1650852300000|2022-04-25 02:05:00|23903.2|23863.2|23897.1|23857.1|23903.4|23863.4|23890.9|23850.9|0
1650852600000|2022-04-25 02:10:00|23897|23857|23860|23820|23897|23857|23859.8|23819.8|0
1650852900000|2022-04-25 02:15:00|23866.1|23826.1|23866|23826|23878.5|23838.5|23859.8|23819.8|0
1650853200000|2022-04-25 02:20:00|23866.1|23826.1|23866.1|23826.1|23878.9|23838.9|23866.1|23826.1|0
1650853500000|2022-04-25 02:25:00|23863.1|23823.1|23860|23820|23866.1|23826.1|23853.5|23813.5|0
1650853800000|2022-04-25 02:30:00|23860.1|23820.1|23860.6|23820.6|23863.2|23823.2|23847.5|23807.5|0
1650854100000|2022-04-25 02:35:00|23860.7|23820.7|23854.4|23814.4|23866.8|23826.8|23854.2|23814.2|0
1650854400000|2022-04-25 02:40:00|23854.3|23814.3|23854.5|23814.5|23867.2|23827.2|23854.2|23814.2|0
1650854700000|2022-04-25 02:45:00|23854.6|23814.6|23854.4|23814.4|23860.9|23820.9|23851.3|23811.3|0
1650855000000|2022-04-25 02:50:00|23854.5|23814.5|23854.7|23814.7|23854.8|23814.8|23848.4|23808.4|0
1650855300000|2022-04-25 02:55:00|23851.6|23811.6|23848.4|23808.4|23861|23821|23848.4|23808.4|0
1650855600000|2022-04-25 03:00:00|23848.5|23808.5|23854.9|23814.9|23879.9|23839.9|23848.5|23808.5|0
1650855900000|2022-04-25 03:05:00|23854.8|23814.8|23854.8|23814.8|23861.1|23821.1|23854.6|23814.6|0
1650856200000|2022-04-25 03:10:00|23854.9|23814.9|23880|23840|23880|23840|23854.8|23814.8|0
1650856500000|2022-04-25 03:15:00|23879.9|23839.9|23892.7|23852.7|23898.9|23858.9|23873.7|23833.7|0
1650856800000|2022-04-25 03:20:00|23892.9|23852.9|23899.3|23859.3|23905.7|23865.7|23892.9|23852.9|0
1650857100000|2022-04-25 03:25:00|23899.4|23859.4|23886.8|23846.8|23899.4|23859.4|23880.6|23840.6|0
1650857400000|2022-04-25 03:30:00|23886.9|23846.9|23880.5|23840.5|23893.1|23853.1|23880.5|23840.5|0
1650857700000|2022-04-25 03:35:00|23880.6|23840.6|23874.2|23834.2|23886.8|23846.8|23871.1|23831.1|0
1650858000000|2022-04-25 03:40:00|23880.4|23840.4|23880.9|23840.9|23893.3|23853.3|23880.4|23840.4|0
1650858300000|2022-04-25 03:45:00|23880.8|23840.8|23899.7|23859.7|23899.8|23859.8|23874.5|23834.5|0
1650858600000|2022-04-25 03:50:00|23899.6|23859.6|23905.9|23865.9|23906|23866|23893.3|23853.3|0
1650858900000|2022-04-25 03:55:00|23905.8|23865.8|23876.2|23836.2|23905.8|23865.8|23876.2|23836.2|0
1650859200000|2022-04-25 04:00:00|23876.3|23836.3|23901|23861|23901|23861|23876.2|23836.2|0
1650859500000|2022-04-25 04:05:00|23900.9|23860.9|23894.5|23854.5|23901|23861|23888.4|23848.4|0
1650859800000|2022-04-25 04:10:00|23894.4|23854.4|23882.1|23842.1|23894.5|23854.5|23881.9|23841.9|0
1650860100000|2022-04-25 04:15:00|23882.2|23842.2|23876|23836|23888.3|23848.3|23875.8|23835.8|0
1650860400000|2022-04-25 04:20:00|23875.9|23835.9|23857.2|23817.2|23875.9|23835.9|23857.2|23817.2|0
1650860700000|2022-04-25 04:25:00|23857.1|23817.1|23856.9|23816.9|23857.2|23817.2|23850.6|23810.6|0
1650861000000|2022-04-25 04:30:00|23853.9|23813.9|23850.8|23810.8|23853.9|23813.9|23850.5|23810.5|0
1650861300000|2022-04-25 04:35:00|23850.7|23810.7|23850.8|23810.8|23851|23811|23850.7|23810.7|0
1650861600000|2022-04-25 04:40:00|23850.9|23810.9|23851|23811|23851|23811|23850.7|23810.7|0
1650861900000|2022-04-25 04:45:00|23850.9|23810.9|23856.9|23816.9|23863.2|23823.2|23850.6|23810.6|0
1650862200000|2022-04-25 04:50:00|23857|23817|23850.4|23810.4|23857|23817|23850.3|23810.3|0
1650862500000|2022-04-25 04:55:00|23850.5|23810.5|23863|23823|23869.2|23829.2|23850.5|23810.5|0
1650862800000|2022-04-25 05:00:00|23869.2|23829.2|23885.2|23845.2|23885.2|23845.2|23853.2|23813.2|0
1650863100000|2022-04-25 05:05:00|23885.1|23845.1|23915.7|23875.7|23922.9|23882.9|23879|23839|0
1650863400000|2022-04-25 05:10:00|23915.6|23875.6|23928.6|23888.6|23941.3|23901.3|23915.5|23875.5|0
1650863700000|2022-04-25 05:15:00|23928.7|23888.7|23948.1|23908.1|23948.1|23908.1|23928.6|23888.6|0
1650864000000|2022-04-25 05:20:00|23954.3|23914.3|23974.3|23934.3|23980.6|23940.6|23954.2|23914.2|0
1650864300000|2022-04-25 05:25:00|23974.4|23934.4|23993.1|23953.1|23999.4|23959.4|23974.3|23934.3|0
1650864600000|2022-04-25 05:30:00|23993|23953|23980.7|23940.7|23993|23953|23974.3|23934.3|0
1650864900000|2022-04-25 05:35:00|23986.8|23946.8|23955.2|23915.2|23986.8|23946.8|23949.1|23909.1|0
1650865200000|2022-04-25 05:40:00|23961.4|23921.4|23962.8|23922.8|23975.5|23935.5|23956.7|23916.7|0
1650865500000|2022-04-25 05:45:00|23968.9|23928.9|23962.1|23922.1|23974.7|23934.7|23956|23916|0
1650865800000|2022-04-25 05:50:00|23962|23922|23943.3|23903.3|23962.1|23922.1|23937.1|23897.1|0
1650866100000|2022-04-25 05:55:00|23943.4|23903.4|23930.6|23890.6|23955.7|23915.7|23930.6|23890.6|0
1650866400000|2022-04-25 06:00:00|23930.7|23890.7|23947.3|23932.3|23994.8|23979.8|23924.5|23884.5|137
1650866700000|2022-04-25 06:05:00|23944.8|23929.8|23942.3|23927.3|23947.3|23932.3|23917.3|23902.3|84
1650867000000|2022-04-25 06:10:00|23939.8|23924.8|23897.3|23882.3|23954.8|23939.8|23879.8|23864.8|161
1650867300000|2022-04-25 06:15:00|23894.8|23879.8|23934.8|23919.8|23959.8|23944.8|23894.8|23879.8|61
1650867600000|2022-04-25 06:20:00|23937.3|23922.3|23962.3|23947.3|23979.8|23964.8|23932.3|23917.3|68
1650867900000|2022-04-25 06:25:00|23959.8|23944.8|23997.3|23982.3|24012.3|23997.3|23959.8|23944.8|87
1650868200000|2022-04-25 06:30:00|23999.8|23984.8|24032.3|24017.3|24037.3|24022.3|23982.3|23967.3|51
1650868500000|2022-04-25 06:35:00|24027.3|24012.3|24007.3|23992.3|24039.8|24024.8|23992.3|23977.3|46
1650868800000|2022-04-25 06:40:00|24009.8|23994.8|23982.3|23967.3|24037.3|24022.3|23982.3|23967.3|38
1650869100000|2022-04-25 06:45:00|23984.8|23969.8|23977.3|23962.3|23997.3|23982.3|23954.8|23939.8|59
1650869400000|2022-04-25 06:50:00|23979.8|23964.8|23952.3|23937.3|23982.3|23967.3|23917.3|23902.3|39
1650869700000|2022-04-25 06:55:00|23954.8|23939.8|23917.3|23902.3|23957.3|23942.3|23909.8|23894.8|68
1650870000000|2022-04-25 07:00:00|23927.3|23912.3|23887.3|23872.3|23979.8|23964.8|23874.8|23859.8|920
1650870300000|2022-04-25 07:05:00|23889.8|23874.8|23952.3|23937.3|24024.8|24009.8|23884.8|23869.8|563
1650870600000|2022-04-25 07:10:00|23949.8|23934.8|23914.8|23899.8|23969.8|23954.8|23869.8|23854.8|596
1650870900000|2022-04-25 07:15:00|23909.8|23894.8|23989.8|23974.8|24047.3|24032.3|23897.3|23882.3|492
1650871200000|2022-04-25 07:20:00|23992.3|23977.3|24097.3|24082.3|24097.3|24082.3|23984.8|23969.8|379
1650871500000|2022-04-25 07:25:00|24094.8|24079.8|24049.8|24034.8|24124.8|24109.8|24034.8|24019.8|394
1650871800000|2022-04-25 07:30:00|24054.8|24039.8|23974.8|23959.8|24062.3|24047.3|23967.3|23952.3|334
1650872100000|2022-04-25 07:35:00|23977.3|23962.3|23969.8|23954.8|23999.8|23984.8|23934.8|23919.8|258
1650872400000|2022-04-25 07:40:00|23968.7|23953.7|23958.7|23943.7|23981.2|23966.2|23928.7|23913.7|319
1650872700000|2022-04-25 07:45:00|23963.7|23948.7|23943.7|23928.7|23996.2|23981.2|23941.2|23926.2|170
1650873000000|2022-04-25 07:50:00|23941.2|23926.2|23873.7|23858.7|23943.7|23928.7|23853.7|23838.7|838
1650873300000|2022-04-25 07:55:00|23871.2|23856.2|23873.7|23858.7|23896.2|23881.2|23856.2|23841.2|166
1650873600000|2022-04-25 08:00:00|23871.2|23856.2|23896.2|23881.2|23918.7|23903.7|23848.7|23833.7|197
1650873900000|2022-04-25 08:05:00|23898.7|23883.7|23883.7|23868.7|23948.7|23933.7|23883.7|23868.7|282
1650874200000|2022-04-25 08:10:00|23886.2|23871.2|23858.7|23843.7|23903.7|23888.7|23838.7|23823.7|238
1650874500000|2022-04-25 08:15:00|23856.2|23841.2|23858.7|23843.7|23888.7|23873.7|23841.2|23826.2|118
1650874800000|2022-04-25 08:20:00|23861.2|23846.2|23823.7|23808.7|23863.7|23848.7|23818.7|23803.7|190
1650875100000|2022-04-25 08:25:00|23826.2|23811.2|23798.7|23783.7|23858.7|23843.7|23798.7|23783.7|162
1650875400000|2022-04-25 08:30:00|23796.2|23781.2|23863.7|23848.7|23863.7|23848.7|23793.7|23778.7|159
1650875700000|2022-04-25 08:35:00|23861.2|23846.2|23841.2|23826.2|23868.7|23853.7|23841.2|23826.2|90
1650876000000|2022-04-25 08:40:00|23838.7|23823.7|23828.7|23813.7|23843.7|23828.7|23828.7|23813.7|88
1650876300000|2022-04-25 08:45:00|23831.2|23816.2|23771.2|23756.2|23836.2|23821.2|23763.7|23748.7|268
1650876600000|2022-04-25 08:50:00|23768.7|23753.7|23758.7|23743.7|23778.7|23763.7|23753.7|23738.7|275
1650876900000|2022-04-25 08:55:00|23756.2|23741.2|23766.2|23751.2|23778.7|23763.7|23751.2|23736.2|162
1650877200000|2022-04-25 09:00:00|23763.7|23748.7|23796.2|23781.2|23801.2|23786.2|23758.7|23743.7|114
1650877500000|2022-04-25 09:05:00|23793.7|23778.7|23778.7|23763.7|23798.7|23783.7|23751.2|23736.2|114
1650877800000|2022-04-25 09:10:00|23781.2|23766.2|23751.2|23736.2|23781.2|23766.2|23748.7|23733.7|64
1650878100000|2022-04-25 09:15:00|23748.7|23733.7|23756.2|23741.2|23783.7|23768.7|23738.7|23723.7|112
1650878400000|2022-04-25 09:20:00|23758.7|23743.7|23758.7|23743.7|23798.7|23783.7|23743.7|23728.7|155
1650878700000|2022-04-25 09:25:00|23756.2|23741.2|23778.7|23763.7|23798.7|23783.7|23753.7|23738.7|91
1650879000000|2022-04-25 09:30:00|23776.2|23761.2|23843.7|23828.7|23846.2|23831.2|23768.7|23753.7|170
1650879300000|2022-04-25 09:35:00|23846.2|23831.2|23833.7|23818.7|23848.7|23833.7|23828.7|23813.7|81
1650879600000|2022-04-25 09:40:00|23838.7|23823.7|23903.7|23888.7|23903.7|23888.7|23828.7|23813.7|168
1650879900000|2022-04-25 09:45:00|23901.2|23886.2|23893.7|23878.7|23908.7|23893.7|23891.2|23876.2|117
1650880200000|2022-04-25 09:50:00|23896.2|23881.2|23893.7|23878.7|23908.7|23893.7|23863.7|23848.7|103
1650880500000|2022-04-25 09:55:00|23891.2|23876.2|23858.7|23843.7|23903.7|23888.7|23858.7|23843.7|72
1650880800000|2022-04-25 10:00:00|23861.2|23846.2|23861.2|23846.2|23891.2|23876.2|23856.2|23841.2|101
1650881100000|2022-04-25 10:05:00|23863.7|23848.7|23876.2|23861.2|23881.2|23866.2|23848.7|23833.7|133
1650881400000|2022-04-25 10:10:00|23878.7|23863.7|23856.2|23841.2|23883.7|23868.7|23853.7|23838.7|89
1650881700000|2022-04-25 10:15:00|23858.7|23843.7|23881.2|23866.2|23883.7|23868.7|23848.7|23833.7|45
1650882000000|2022-04-25 10:20:00|23883.7|23868.7|23876.2|23861.2|23893.7|23878.7|23868.7|23853.7|65
1650882300000|2022-04-25 10:25:00|23873.7|23858.7|23868.7|23853.7|23888.7|23873.7|23868.7|23853.7|63
1650882600000|2022-04-25 10:30:00|23863.7|23848.7|23858.7|23843.7|23883.7|23868.7|23853.7|23838.7|39
1650882900000|2022-04-25 10:35:00|23861.2|23846.2|23863.7|23848.7|23883.7|23868.7|23853.7|23838.7|51
1650883200000|2022-04-25 10:40:00|23861.2|23846.2|23853.7|23838.7|23871.2|23856.2|23853.7|23838.7|87
1650883500000|2022-04-25 10:45:00|23858.7|23843.7|23873.7|23858.7|23873.7|23858.7|23853.7|23838.7|83
1650883800000|2022-04-25 10:50:00|23868.7|23853.7|23886.2|23871.2|23898.7|23883.7|23868.7|23853.7|58
1650884100000|2022-04-25 10:55:00|23883.7|23868.7|23883.7|23868.7|23896.2|23881.2|23866.2|23851.2|46
1650884400000|2022-04-25 11:00:00|23881.2|23866.2|23893.7|23878.7|23913.7|23898.7|23881.2|23866.2|66
1650884700000|2022-04-25 11:05:00|23896.2|23881.2|23893.7|23878.7|23908.7|23893.7|23893.7|23878.7|74
1650885000000|2022-04-25 11:10:00|23896.2|23881.2|23893.7|23878.7|23903.7|23888.7|23893.7|23878.7|42
1650885300000|2022-04-25 11:15:00|23896.2|23881.2|23878.7|23863.7|23903.7|23888.7|23873.7|23858.7|31
1650885600000|2022-04-25 11:20:00|23876.2|23861.2|23908.7|23893.7|23991.2|23976.2|23861.2|23846.2|737
1650885900000|2022-04-25 11:25:00|23906.2|23891.2|23863.7|23848.7|23916.2|23901.2|23858.7|23843.7|151
1650886200000|2022-04-25 11:30:00|23858.7|23843.7|23928.7|23913.7|23943.7|23928.7|23858.7|23843.7|178
1650886500000|2022-04-25 11:35:00|23931.2|23916.2|23961.2|23946.2|23981.2|23966.2|23928.7|23913.7|132
1650886800000|2022-04-25 11:40:00|23959.7|23944.7|23957.2|23942.2|23967.2|23952.2|23942.2|23927.2|58
1650887100000|2022-04-25 11:45:00|23952.2|23937.2|23962.2|23947.2|23979.7|23964.7|23944.7|23929.7|70
1650887400000|2022-04-25 11:50:00|23964.7|23949.7|23992.2|23977.2|23997.2|23982.2|23964.7|23949.7|83
1650887700000|2022-04-25 11:55:00|23994.7|23979.7|23982.2|23967.2|23997.2|23982.2|23967.2|23952.2|86
1650888000000|2022-04-25 12:00:00|23984.7|23969.7|23972.2|23957.2|23992.2|23977.2|23952.2|23937.2|80
1650888300000|2022-04-25 12:05:00|23967.2|23952.2|23987.2|23972.2|24007.2|23992.2|23962.2|23947.2|187
1650888600000|2022-04-25 12:10:00|23992.2|23977.2|23979.7|23964.7|24007.2|23992.2|23972.2|23957.2|145
1650888900000|2022-04-25 12:15:00|23977.2|23962.2|24017.2|24002.2|24017.2|24002.2|23977.2|23962.2|91
1650889200000|2022-04-25 12:20:00|24014.7|23999.7|24027.2|24012.2|24027.2|24012.2|24002.2|23987.2|68
1650889500000|2022-04-25 12:25:00|24032.2|24017.2|24034.7|24019.7|24039.7|24024.7|24012.2|23997.2|95
1650889800000|2022-04-25 12:30:00|24037.2|24022.2|24032.2|24017.2|24044.7|24029.7|24027.2|24012.2|81
1650890100000|2022-04-25 12:35:00|24034.7|24019.7|24057.2|24042.2|24067.2|24052.2|24034.7|24019.7|86
1650890400000|2022-04-25 12:40:00|24062.2|24047.2|24082.2|24067.2|24082.2|24067.2|24059.7|24044.7|167
1650890700000|2022-04-25 12:45:00|24079.7|24064.7|24087.2|24072.2|24087.2|24072.2|24067.2|24052.2|172
1650891000000|2022-04-25 12:50:00|24084.7|24069.7|24089.7|24074.7|24092.2|24077.2|24069.7|24054.7|62
1650891300000|2022-04-25 12:55:00|24087.2|24072.2|24092.2|24077.2|24107.2|24092.2|24087.2|24072.2|142
1650891600000|2022-04-25 13:00:00|24089.7|24074.7|24057.2|24042.2|24092.2|24077.2|24057.2|24042.2|131
1650891900000|2022-04-25 13:05:00|24059.7|24044.7|24072.2|24057.2|24077.2|24062.2|24052.2|24037.2|108
1650892200000|2022-04-25 13:10:00|24074.7|24059.7|24074.7|24059.7|24082.2|24067.2|24064.7|24049.7|132
1650892500000|2022-04-25 13:15:00|24077.2|24062.2|24069.7|24054.7|24082.2|24067.2|24057.2|24042.2|113
1650892800000|2022-04-25 13:20:00|24072.2|24057.2|24077.2|24062.2|24087.2|24072.2|24072.2|24057.2|93
1650893100000|2022-04-25 13:25:00|24072.2|24057.2|24052.2|24037.2|24079.7|24064.7|24047.2|24032.2|114
1650893400000|2022-04-25 13:30:00|24054.7|24039.7|23992.2|23977.2|24057.2|24042.2|23979.7|23964.7|318
1650893700000|2022-04-25 13:35:00|23997.2|23982.2|24037.2|24022.2|24062.2|24047.2|23994.7|23979.7|290
1650894000000|2022-04-25 13:40:00|24032.2|24017.2|23997.2|23982.2|24047.2|24032.2|23994.7|23979.7|121
1650894300000|2022-04-25 13:45:00|23999.6|23984.6|24029.6|24014.6|24032.1|24017.1|23972.1|23957.1|165
1650894600000|2022-04-25 13:50:00|24032.1|24017.1|24002.1|23987.1|24072.1|24057.1|23997.1|23982.1|212
1650894900000|2022-04-25 13:55:00|23999.6|23984.6|23962.1|23947.1|24037.1|24022.1|23959.6|23944.6|146
1650895200000|2022-04-25 14:00:00|23964.6|23949.6|23957.1|23942.1|23989.6|23974.6|23942.1|23927.1|235
1650895500000|2022-04-25 14:05:00|23954.6|23939.6|23982.1|23967.1|24009.6|23994.6|23942.1|23927.1|216
1650895800000|2022-04-25 14:10:00|23979.7|23964.7|23959.7|23944.7|23999.7|23984.7|23939.7|23924.7|212
1650896100000|2022-04-25 14:15:00|23957.2|23942.2|23979.7|23964.7|23979.7|23964.7|23942.2|23927.2|169
1650896400000|2022-04-25 14:20:00|23982.2|23967.2|24019.7|24004.7|24019.7|24004.7|23944.7|23929.7|219
1650896700000|2022-04-25 14:25:00|24024.7|24009.7|24009.7|23994.7|24042.2|24027.2|24009.7|23994.7|283
1650897000000|2022-04-25 14:30:00|24012.2|23997.2|24064.7|24049.7|24069.7|24054.7|24009.7|23994.7|320
1650897300000|2022-04-25 14:35:00|24062.2|24047.2|24029.7|24014.7|24069.7|24054.7|24027.2|24012.2|177
1650897600000|2022-04-25 14:40:00|24032.2|24017.2|24022.2|24007.2|24034.7|24019.7|24004.7|23989.7|165
1650897900000|2022-04-25 14:45:00|24019.7|24004.7|24019.7|24004.7|24034.7|24019.7|24004.7|23989.7|152
1650898200000|2022-04-25 14:50:00|24017.2|24002.2|23959.7|23944.7|24019.7|24004.7|23959.7|23944.7|129
1650898500000|2022-04-25 14:55:00|23964.7|23949.7|23909.7|23894.7|23967.2|23952.2|23909.7|23894.7|161
1650898800000|2022-04-25 15:00:00|23907.2|23892.2|23934.7|23919.7|23949.7|23934.7|23907.2|23892.2|221
1650899100000|2022-04-25 15:05:00|23929.7|23914.7|23932.2|23917.2|23952.2|23937.2|23924.7|23909.7|90
1650899400000|2022-04-25 15:10:00|23929.7|23914.7|23939.7|23924.7|23969.7|23954.7|23924.7|23909.7|209
1650899700000|2022-04-25 15:15:00|23934.7|23919.7|23954.7|23939.7|23959.7|23944.7|23929.7|23914.7|130
1650900000000|2022-04-25 15:20:00|23952.2|23937.2|23974.7|23959.7|23982.2|23967.2|23952.2|23937.2|484
1650900300000|2022-04-25 15:25:00|23979.7|23964.7|23927.2|23912.2|24004.7|23989.7|23904.7|23889.7|817
1650900600000|2022-04-25 15:30:00|23934.7|23919.7|23919.7|23904.7|23949.7|23934.7|23889.7|23874.7|779
1650900900000|2022-04-25 15:35:00|23924.7|23909.7|23909.7|23894.7|23969.7|23954.7|23892.2|23877.2|332
1650901200000|2022-04-25 15:40:00|23907.2|23892.2|23879.7|23864.7|23914.7|23899.7|23879.7|23864.7|98
1650901500000|2022-04-25 15:45:00|23877.2|23862.2|23877.2|23862.2|23887.2|23872.2|23872.2|23857.2|48
1650901800000|2022-04-25 15:50:00|23874.7|23859.7|23887.2|23867.2|23902.2|23877.2|23867.2|23847.2|70
1650902100000|2022-04-25 15:55:00|23882.2|23862.2|23927.2|23907.2|23927.2|23907.2|23882.2|23857.2|61
1650902400000|2022-04-25 16:00:00|23932.2|23902.2|23907.2|23887.2|23932.2|23907.2|23897.2|23872.2|68
1650902700000|2022-04-25 16:05:00|23912.2|23892.2|23957.2|23932.2|23972.2|23952.2|23907.2|23892.2|56
1650903000000|2022-04-25 16:10:00|23952.2|23927.2|23962.2|23942.2|23977.2|23957.2|23947.2|23922.2|26
1650903300000|2022-04-25 16:15:00|23967.2|23947.2|23952.2|23932.2|23987.2|23962.2|23947.2|23922.2|24
1650903600000|2022-04-25 16:20:00|23957.2|23937.2|23992.2|23967.2|23997.2|23972.2|23957.2|23932.2|46
1650903900000|2022-04-25 16:25:00|23997.2|23972.2|23972.2|23947.2|24007.2|23987.2|23967.2|23942.2|22
1650904200000|2022-04-25 16:30:00|23977.2|23952.2|23987.2|23967.2|23997.2|23977.2|23957.2|23937.2|52
1650904500000|2022-04-25 16:35:00|23982.2|23962.2|23982.2|23962.2|24012.2|23992.2|23977.2|23957.2|110
1650904800000|2022-04-25 16:40:00|23987.2|23957.2|23967.2|23947.2|23992.2|23972.2|23967.2|23947.2|15
1650905100000|2022-04-25 16:45:00|23972.2|23952.2|24017.2|23997.2|24022.2|24002.2|23967.2|23952.2|25
1650905400000|2022-04-25 16:50:00|24022.2|24002.2|23977.2|23952.2|24027.2|24007.2|23977.2|23952.2|35
1650905700000|2022-04-25 16:55:00|23982.2|23957.2|23992.2|23967.2|23997.2|23977.2|23967.2|23947.2|15
1650906000000|2022-04-25 17:00:00|23997.2|23972.2|23947.2|23922.2|24007.2|23987.2|23937.2|23917.2|51
1650906300000|2022-04-25 17:05:00|23952.2|23927.2|23992.2|23972.2|23992.2|23972.2|23942.2|23922.2|18
1650906600000|2022-04-25 17:10:00|23997.2|23977.2|24042.2|24022.2|24042.2|24022.2|23987.2|23962.2|44
1650906900000|2022-04-25 17:15:00|24047.2|24017.2|24047.2|24027.2|24072.2|24047.2|24037.2|24012.2|66
1650907200000|2022-04-25 17:20:00|24052.2|24032.2|24057.2|24037.2|24062.2|24037.2|24042.2|24022.2|31
1650907500000|2022-04-25 17:25:00|24062.2|24042.2|24057.2|24037.2|24072.2|24052.2|24032.2|24007.2|48
1650907800000|2022-04-25 17:30:00|24062.2|24042.2|24037.2|24012.2|24077.2|24057.2|24027.2|24007.2|59
1650908100000|2022-04-25 17:35:00|24032.2|24017.2|24037.2|24012.2|24042.2|24017.2|24017.2|23997.2|44
1650908400000|2022-04-25 17:40:00|24032.2|24017.2|24062.2|24037.2|24067.2|24047.2|24032.2|24012.2|42
1650908700000|2022-04-25 17:45:00|24057.2|24042.2|24082.2|24062.2|24087.2|24067.2|24052.2|24032.2|58
1650909000000|2022-04-25 17:50:00|24077.2|24057.2|24072.2|24047.2|24087.2|24062.2|24047.2|24027.2|37
1650909300000|2022-04-25 17:55:00|24067.2|24052.2|24067.2|24047.2|24077.2|24052.2|24062.2|24037.2|41
1650909600000|2022-04-25 18:00:00|24072.2|24052.2|24047.2|24022.2|24077.2|24052.2|24042.2|24017.2|51
1650909900000|2022-04-25 18:05:00|24042.2|24027.2|24092.2|24072.2|24102.2|24077.2|24042.2|24022.2|58
1650910200000|2022-04-25 18:10:00|24097.2|24077.2|24092.2|24067.2|24102.2|24082.2|24057.2|24032.2|49
1650910500000|2022-04-25 18:15:00|24087.2|24062.2|24122.2|24097.2|24132.2|24112.2|24087.2|24062.2|52
1650910800000|2022-04-25 18:20:00|24127.2|24102.2|24137.2|24117.2|24142.2|24117.2|24107.2|24082.2|45
1650911100000|2022-04-25 18:25:00|24132.2|24112.2|24149.7|24134.7|24152.2|24134.7|24127.2|24107.2|40
1650911400000|2022-04-25 18:30:00|24154.7|24139.7|24159.7|24144.7|24164.7|24149.7|24147.2|24132.2|31
1650911700000|2022-04-25 18:35:00|24157.2|24142.2|24147.2|24132.2|24172.2|24157.2|24144.7|24129.7|30
1650912000000|2022-04-25 18:40:00|24144.7|24129.7|24137.2|24122.2|24159.7|24144.7|24127.2|24112.2|17
1650912300000|2022-04-25 18:45:00|24134.7|24119.7|24182.2|24167.2|24182.2|24167.2|24124.7|24109.7|25
1650912600000|2022-04-25 18:50:00|24179.7|24164.7|24194.7|24179.7|24194.7|24179.7|24174.7|24159.7|21
1650912900000|2022-04-25 18:55:00|24192.2|24177.2|24142.2|24127.2|24199.7|24184.7|24139.7|24124.7|29
1650913200000|2022-04-25 19:00:00|24139.7|24124.7|24114.7|24099.7|24152.2|24137.2|24084.7|24069.7|63
1650913500000|2022-04-25 19:05:00|24117.2|24102.2|24109.7|24094.7|24122.2|24107.2|24094.7|24079.7|17
1650913800000|2022-04-25 19:10:00|24107.2|24092.2|24132.2|24117.2|24134.7|24119.7|24107.2|24092.2|24
1650914100000|2022-04-25 19:15:00|24134.7|24119.7|24174.7|24159.7|24179.7|24164.7|24134.7|24119.7|21
1650914400000|2022-04-25 19:20:00|24179.7|24164.7|24204.7|24189.7|24214.7|24199.7|24179.7|24164.7|23
1650914700000|2022-04-25 19:25:00|24207.2|24192.2|24207.2|24192.2|24214.7|24199.7|24169.7|24154.7|65
1650915000000|2022-04-25 19:30:00|24209.7|24194.7|24209.7|24194.7|24227.2|24212.2|24199.7|24184.7|54
1650915300000|2022-04-25 19:35:00|24204.7|24189.7|24229.7|24214.7|24239.7|24224.7|24204.7|24189.7|34
1650915600000|2022-04-25 19:40:00|24232.2|24217.2|24229.7|24214.7|24242.2|24227.2|24197.2|24182.2|50
1650915900000|2022-04-25 19:45:00|24234.7|24219.7|24214.7|24199.7|24252.2|24237.2|24202.2|24187.2|89
1650916200000|2022-04-25 19:50:00|24209.7|24194.7|24234.7|24219.7|24239.7|24224.7|24184.7|24169.7|66
1650916500000|2022-04-25 19:55:00|24237.2|24222.2|24229.7|24214.7|24237.2|24222.2|24214.7|24199.7|17
1650916800000|2022-04-25 20:00:00|24209.6|24169.6|24209.8|24169.8|24219.4|24179.4|24183|24143|2
1650917100000|2022-04-25 20:05:00|24208.5|24168.5|24196|24156|24211.7|24171.7|24190.3|24150.3|0
1650917400000|2022-04-25 20:10:00|24194.7|24154.7|24180.9|24140.9|24199.9|24159.9|24179.6|24139.6|0
1650917700000|2022-04-25 20:15:00|24180.2|24140.2|24192.6|24152.6|24197.8|24157.8|24173.9|24133.9|0
1650918000000|2022-04-25 20:20:00|24193.9|24153.9|24194.9|24154.9|24199|24159|24189.4|24149.4|0
1650918300000|2022-04-25 20:25:00|24195|24155|24200.3|24160.3|24203.4|24163.4|24194.9|24154.9|0
1650918600000|2022-04-25 20:30:00|24202.2|24162.2|24193.9|24153.9|24202.2|24162.2|24188.1|24148.1|0
1650918900000|2022-04-25 20:35:00|24193.8|24153.8|24203|24163|24203|24163|24190.7|24150.7|0
1650919200000|2022-04-25 20:40:00|24201.7|24161.7|24199.8|24159.8|24206.9|24166.9|24197.3|24157.3|0
1650919500000|2022-04-25 20:45:00|24199.9|24159.9|24204.3|24164.3|24206.9|24166.9|24199.8|24159.8|0
1650919800000|2022-04-25 20:50:00|24203.7|24163.7|24208.8|24168.8|24208.8|24168.8|24201.7|24161.7|0
1650920100000|2022-04-25 20:55:00|24208.7|24168.7|24205.6|24165.6|24208.8|24168.8|24203|24163|0
1650920400000|2022-04-25 21:00:00|24204.3|24164.3|24200.7|24160.7|24204.9|24164.9|24200.7|24160.7|0
1650920700000|2022-04-25 21:05:00|24201.3|24161.3|24197.5|24157.5|24202.6|24162.6|24197.5|24157.5|0
1650921000000|2022-04-25 21:10:00|24196.2|24156.2|24195.6|24155.6|24197.5|24157.5|24195|24155|0
1650921300000|2022-04-25 21:15:00|24195|24155|24195.6|24155.6|24196.2|24156.2|24195|24155|0
1650921600000|2022-04-25 21:20:00|24194.9|24154.9|24198.8|24158.8|24198.8|24158.8|24194.3|24154.3|0
1650921900000|2022-04-25 21:25:00|24199.4|24159.4|24200.1|24160.1|24200.1|24160.1|24199.4|24159.4|0
1650922200000|2022-04-25 21:30:00|24200|24160|24196.9|24156.9|24200|24160|24196.2|24156.2|0
1650922500000|2022-04-25 21:35:00|24198.8|24158.8|24198.1|24158.1|24199.4|24159.4|24198.1|24158.1|0
1650922800000|2022-04-25 21:40:00|24196.9|24156.9|24198.1|24158.1|24198.8|24158.8|24196.9|24156.9|0
1650923100000|2022-04-25 21:45:00|24198.8|24158.8|24198.1|24158.1|24199.4|24159.4|24198.1|24158.1|0
1650923400000|2022-04-25 21:50:00|24198.8|24158.8|24198.1|24158.1|24198.8|24158.8|24198.1|24158.1|0
1650923700000|2022-04-25 21:55:00|24198.8|24158.8|24197.5|24157.5|24198.8|24158.8|24196.9|24156.9|0
1650924000000|2022-04-25 22:00:00|24198.1|24158.1|24173.8|24133.8|24203.2|24163.2|24173.8|24133.8|0
1650924300000|2022-04-25 22:05:00|24173.2|24133.2|24176|24136|24180.2|24140.2|24171.9|24131.9|0
1650924600000|2022-04-25 22:10:00|24176.6|24136.6|24176|24136|24184.3|24144.3|24174.1|24134.1|0
1650924900000|2022-04-25 22:15:00|24177.3|24137.3|24172.8|24132.8|24179.2|24139.2|24171.5|24131.5|0
1650925200000|2022-04-25 22:20:00|24174.1|24134.1|24174.7|24134.7|24177.3|24137.3|24171.5|24131.5|0
1650925500000|2022-04-25 22:25:00|24174.1|24134.1|24180.5|24140.5|24182.4|24142.4|24173.4|24133.4|0
1650925800000|2022-04-25 22:30:00|24180.4|24140.4|24183|24143|24184.3|24144.3|24172.8|24132.8|0
1650926100000|2022-04-25 22:35:00|24182.4|24142.4|24182.4|24142.4|24183|24143|24176|24136|0
1650926400000|2022-04-25 22:40:00|24182.3|24142.3|24176|24136|24182.3|24142.3|24172.8|24132.8|0
1650926700000|2022-04-25 22:45:00|24174.7|24134.7|24184.7|24144.7|24184.7|24144.7|24172.8|24132.8|0
1650927000000|2022-04-25 22:50:00|24184.8|24144.8|24198.8|24158.8|24202|24162|24184.8|24144.8|0
1650927300000|2022-04-25 22:55:00|24198.7|24158.7|24199.4|24159.4|24200.7|24160.7|24193|24153|0
1650927600000|2022-04-25 23:00:00|24200.1|24160.1|24200.1|24160.1|24203.9|24163.9|24196.9|24156.9|0
1650927900000|2022-04-25 23:05:00|24200|24160|24201.3|24161.3|24203.9|24163.9|24196.9|24156.9|0
1650928200000|2022-04-25 23:10:00|24200.7|24160.7|24208.4|24168.4|24208.4|24168.4|24200.1|24160.1|0
1650928500000|2022-04-25 23:15:00|24208.3|24168.3|24207.1|24167.1|24210.9|24170.9|24207.1|24167.1|0
1650928800000|2022-04-25 23:20:00|24208.4|24168.4|24207.1|24167.1|24208.4|24168.4|24203.3|24163.3|0
1650929100000|2022-04-25 23:25:00|24207|24167|24202.6|24162.6|24209.7|24169.7|24201.3|24161.3|0
1650929400000|2022-04-25 23:30:00|24202.7|24162.7|24196.9|24156.9|24203.9|24163.9|24195.6|24155.6|0
1650929700000|2022-04-25 23:35:00|24196.2|24156.2|24195.6|24155.6|24196.9|24156.9|24195|24155|0
1650930000000|2022-04-25 23:40:00|24195|24155|24195.6|24155.6|24196.9|24156.9|24194.3|24154.3|0
1650930300000|2022-04-25 23:45:00|24194.3|24154.3|24195.6|24155.6|24195.6|24155.6|24188.6|24148.6|0
1650930600000|2022-04-25 23:50:00|24195|24155|24188.6|24148.6|24196.9|24156.9|24187.3|24147.3|0
1650930900000|2022-04-25 23:55:00|24187.9|24147.9|24190.5|24150.5|24193|24153|24184.7|24144.7|0
1650931200000|2022-04-26 00:00:00|24190.4|24150.4|24182.2|24142.2|24193|24153|24179|24139|0
1650931500000|2022-04-26 00:05:00|24183.4|24143.4|24180.9|24140.9|24193|24153|24177.7|24137.7|0
1650931800000|2022-04-26 00:10:00|24180.3|24140.3|24171.5|24131.5|24188.6|24148.6|24171.5|24131.5|0
1650932100000|2022-04-26 00:15:00|24170.9|24130.9|24156.5|24116.5|24174.9|24134.9|24146.7|24106.7|0
1650932400000|2022-04-26 00:20:00|24153.4|24113.4|24162.8|24122.8|24178.5|24138.5|24153.4|24113.4|0
1650932700000|2022-04-26 00:25:00|24165.9|24125.9|24166.1|24126.1|24172.4|24132.4|24159.7|24119.7|0
1650933000000|2022-04-26 00:30:00|24169.2|24129.2|24166|24126|24178.5|24138.5|24153.5|24113.5|0
1650933300000|2022-04-26 00:35:00|24169|24129|24178.5|24138.5|24184.7|24144.7|24169|24129|0
1650933600000|2022-04-26 00:40:00|24178.4|24138.4|24172.4|24132.4|24178.5|24138.5|24159.9|24119.9|0
1650933900000|2022-04-26 00:45:00|24173|24133|24173.1|24133.1|24179.3|24139.3|24166.8|24126.8|0
1650934200000|2022-04-26 00:50:00|24173.3|24133.3|24173.3|24133.3|24173.3|24133.3|24167|24127|0
1650934500000|2022-04-26 00:55:00|24175.7|24135.7|24189|24149|24192.1|24152.1|24173.3|24133.3|0
1650934800000|2022-04-26 01:00:00|24190.2|24150.2|24198.4|24158.4|24198.4|24158.4|24185.9|24145.9|0
1650935100000|2022-04-26 01:05:00|24196|24156|24216.7|24176.7|24217.1|24177.1|24192.1|24152.1|0
1650935400000|2022-04-26 01:10:00|24217.9|24177.9|24210.5|24170.5|24222.9|24182.9|24210.4|24170.4|0
1650935700000|2022-04-26 01:15:00|24210.4|24170.4|24204.1|24164.1|24216.7|24176.7|24197.9|24157.9|0
1650936000000|2022-04-26 01:20:00|24203|24163|24185.4|24145.4|24204.2|24164.2|24185.3|24145.3|0
1650936300000|2022-04-26 01:25:00|24183|24143|24185.4|24145.4|24198|24158|24179.1|24139.1|0
1650936600000|2022-04-26 01:30:00|24185|24145|24197.4|24157.4|24197.4|24157.4|24178.7|24138.7|0
1650936900000|2022-04-26 01:35:00|24203.6|24163.6|24203.7|24163.7|24209.9|24169.9|24197.4|24157.4|0
1650937200000|2022-04-26 01:40:00|24203.8|24163.8|24197.5|24157.5|24216.5|24176.5|24197.5|24157.5|0
1650937500000|2022-04-26 01:45:00|24197.6|24157.6|24178.6|24138.6|24197.6|24157.6|24165.9|24125.9|0
1650937800000|2022-04-26 01:50:00|24178.5|24138.5|24191|24151|24191|24151|24169.1|24129.1|0
1650938100000|2022-04-26 01:55:00|24190.9|24150.9|24200.3|24160.3|24200.3|24160.3|24190.7|24150.7|0
1650938400000|2022-04-26 02:00:00|24200.2|24160.2|24209.6|24169.6|24209.7|24169.7|24190.8|24150.8|0
1650938700000|2022-04-26 02:05:00|24209.7|24169.7|24215.9|24175.9|24228.6|24188.6|24209.6|24169.6|0
1650939000000|2022-04-26 02:10:00|24215.8|24175.8|24212.6|24172.6|24215.8|24175.8|24209.5|24169.5|0
1650939300000|2022-04-26 02:15:00|24214.6|24174.6|24222.8|24182.8|24222.8|24182.8|24204|24164|0
1650939600000|2022-04-26 02:20:00|24221.6|24181.6|24238.6|24198.6|24241.7|24201.7|24216.5|24176.5|0
1650939900000|2022-04-26 02:25:00|24239.8|24199.8|24241.7|24201.7|24248|24208|24235.4|24195.4|0
1650940200000|2022-04-26 02:30:00|24241.8|24201.8|24238.6|24198.6|24248|24208|24235.5|24195.5|0
1650940500000|2022-04-26 02:35:00|24239.8|24199.8|24235.5|24195.5|24241.8|24201.8|24232.4|24192.4|0
1650940800000|2022-04-26 02:40:00|24237.9|24197.9|24266.8|24226.8|24270|24230|24237.9|24197.9|0
1650941100000|2022-04-26 02:45:00|24260.2|24220.2|24272.2|24232.2|24272.2|24232.2|24259.9|24219.9|0
1650941400000|2022-04-26 02:50:00|24266|24226|24271.7|24231.7|24271.9|24231.9|24265.6|24225.6|0
1650941700000|2022-04-26 02:55:00|24271.6|24231.6|24265.4|24225.4|24271.7|24231.7|24265.4|24225.4|0
1650942000000|2022-04-26 03:00:00|24266.1|24226.1|24278.2|24238.2|24281.5|24241.5|24266.1|24226.1|0
1650942300000|2022-04-26 03:05:00|24278.1|24238.1|24278.2|24238.2|24284.3|24244.3|24271.8|24231.8|0
1650942600000|2022-04-26 03:10:00|24278.1|24238.1|24278.2|24238.2|24278.2|24238.2|24271.8|24231.8|0
1650942900000|2022-04-26 03:15:00|24281.3|24241.3|24281.2|24241.2|24290.8|24250.8|24278|24238|0
1650943200000|2022-04-26 03:20:00|24284.3|24244.3|24296.7|24256.7|24303.2|24263.2|24278|24238|0
1650943500000|2022-04-26 03:25:00|24296.6|24256.6|24296.8|24256.8|24303|24263|24296.6|24256.6|0
1650943800000|2022-04-26 03:30:00|24296.9|24256.9|24290.6|24250.6|24303.2|24263.2|24290.5|24250.5|0
1650944100000|2022-04-26 03:35:00|24293.7|24253.7|24298.2|24258.2|24304.6|24264.6|24291.9|24251.9|0
1650944400000|2022-04-26 03:40:00|24298.1|24258.1|24291.8|24251.8|24298.1|24258.1|24285.7|24245.7|0
1650944700000|2022-04-26 03:45:00|24291.9|24251.9|24291.9|24251.9|24298.1|24258.1|24285.6|24245.6|0
1650945000000|2022-04-26 03:50:00|24298.1|24258.1|24295|24255|24298.2|24258.2|24291.8|24251.8|0
1650945300000|2022-04-26 03:55:00|24294.9|24254.9|24292.1|24252.1|24298.2|24258.2|24291.9|24251.9|0
1650945600000|2022-04-26 04:00:00|24295.2|24255.2|24298.3|24258.3|24304.6|24264.6|24292|24252|0
1650945900000|2022-04-26 04:05:00|24301.4|24261.4|24293.2|24253.2|24305.9|24265.9|24293.2|24253.2|0
1650946200000|2022-04-26 04:10:00|24287|24247|24299.5|24259.5|24299.5|24259.5|24286.9|24246.9|0
1650946500000|2022-04-26 04:15:00|24300.3|24260.3|24294.1|24254.1|24300.3|24260.3|24294.1|24254.1|0
1650946800000|2022-04-26 04:20:00|24293.2|24253.2|24292.3|24252.3|24293.2|24253.2|24286.1|24246.1|0
1650947400000|2022-04-26 04:30:00|24292.4|24252.4|24304.8|24264.8|24304.8|24264.8|24292.3|24252.3|0
1650947700000|2022-04-26 04:35:00|24301.7|24261.7|24298.6|24258.6|24304.8|24264.8|24292.3|24252.3|0
1650948000000|2022-04-26 04:40:00|24298.7|24258.7|24292.5|24252.5|24304.9|24264.9|24286.3|24246.3|0
1650948300000|2022-04-26 04:45:00|24298.7|24258.7|24311.1|24271.1|24311.1|24271.1|24298.6|24258.6|0
1650948600000|2022-04-26 04:50:00|24308|24268|24304.9|24264.9|24308|24268|24298.7|24258.7|0
1650948900000|2022-04-26 04:55:00|24308.8|24268.8|24310.7|24270.7|24315|24275|24302.6|24262.6|0
1650949200000|2022-04-26 05:00:00|24310.6|24270.6|24311.2|24271.2|24317.5|24277.5|24310.4|24270.4|0
1650949500000|2022-04-26 05:05:00|24311.1|24271.1|24279.4|24239.4|24311.1|24271.1|24273.2|24233.2|0
1650949800000|2022-04-26 05:10:00|24279.3|24239.3|24279.4|24239.4|24292.3|24252.3|24279.3|24239.3|0
1650950100000|2022-04-26 05:15:00|24279.5|24239.5|24272.9|24232.9|24291.8|24251.8|24272.8|24232.8|0
1650950400000|2022-04-26 05:20:00|24273|24233|24273.1|24233.1|24288.7|24248.7|24272.9|24232.9|0
1650950700000|2022-04-26 05:25:00|24266.9|24226.9|24273.1|24233.1|24273.3|24233.3|24263.8|24223.8|0
1650951000000|2022-04-26 05:30:00|24273.2|24233.2|24285.7|24245.7|24292.1|24252.1|24273.1|24233.1|0
1650951300000|2022-04-26 05:35:00|24285.6|24245.6|24282.6|24242.6|24292|24252|24279.4|24239.4|0
1650951600000|2022-04-26 05:40:00|24285.7|24245.7|24292.1|24252.1|24292.2|24252.2|24285.7|24245.7|0
1650951900000|2022-04-26 05:45:00|24295.2|24255.2|24299.1|24259.1|24302.2|24262.2|24295.2|24255.2|0
1650952200000|2022-04-26 05:50:00|24301.4|24261.4|24330.4|24290.4|24330.4|24290.4|24301.4|24261.4|0
1650952500000|2022-04-26 05:55:00|24328|24288|24286.5|24246.5|24328|24288|24286.5|24246.5|0
1650952800000|2022-04-26 06:00:00|24276.6|24236.6|24254.7|24239.7|24310.9|24272.2|24229.7|24214.7|71
1650953100000|2022-04-26 06:05:00|24252.2|24237.2|24234.7|24219.7|24254.7|24239.7|24219.7|24204.7|37
1650953400000|2022-04-26 06:10:00|24237.2|24222.2|24212.2|24197.2|24249.7|24234.7|24209.7|24194.7|21
1650953700000|2022-04-26 06:15:00|24214.7|24199.7|24212.2|24197.2|24217.2|24202.2|24187.2|24172.2|34
1650954000000|2022-04-26 06:20:00|24209.7|24194.7|24197.2|24182.2|24212.2|24197.2|24194.7|24179.7|20
1650954300000|2022-04-26 06:25:00|24199.7|24184.7|24212.2|24197.2|24212.2|24197.2|24194.7|24179.7|16
1650954600000|2022-04-26 06:30:00|24214.7|24199.7|24189.7|24174.7|24247.2|24232.2|24189.7|24174.7|34
1650954900000|2022-04-26 06:35:00|24184.7|24169.7|24202.2|24187.2|24207.2|24192.2|24184.7|24169.7|41
1650955200000|2022-04-26 06:40:00|24204.7|24189.7|24192.2|24177.2|24217.2|24202.2|24184.7|24169.7|23
1650955500000|2022-04-26 06:45:00|24194.7|24179.7|24214.7|24199.7|24219.7|24204.7|24179.7|24164.7|39
1650955800000|2022-04-26 06:50:00|24219.7|24204.7|24202.2|24187.2|24229.7|24214.7|24184.7|24169.7|74
1650956100000|2022-04-26 06:55:00|24199.7|24184.7|24217.2|24202.2|24217.2|24202.2|24187.2|24172.2|49
1650956400000|2022-04-26 07:00:00|24207.2|24192.2|24134.7|24119.7|24209.7|24194.7|24104.7|24089.7|765
1650956700000|2022-04-26 07:05:00|24132.2|24117.2|24062.2|24047.2|24137.2|24122.2|24057.2|24042.2|457
1650957000000|2022-04-26 07:10:00|24064.7|24049.7|24042.2|24027.2|24069.7|24054.7|24019.7|24004.7|420
1650957300000|2022-04-26 07:15:00|24039.7|24024.7|24014.7|23999.7|24039.7|24024.7|23979.7|23964.7|303
1650957600000|2022-04-26 07:20:00|24009.7|23994.7|24017.2|24002.2|24027.2|24012.2|23962.2|23947.2|243
1650957900000|2022-04-26 07:25:00|24019.7|24004.7|23994.7|23979.7|24047.2|24032.2|23979.7|23964.7|195
1650958200000|2022-04-26 07:30:00|23989.7|23974.7|24044.7|24029.7|24067.2|24052.2|23989.7|23974.7|363
1650958500000|2022-04-26 07:35:00|24042.2|24027.2|24042.2|24027.2|24062.2|24047.2|24019.7|24004.7|125
1650958800000|2022-04-26 07:40:00|24045.6|24030.6|24028.1|24013.1|24068.1|24053.1|24023.1|24008.1|138
1650959100000|2022-04-26 07:45:00|24025.6|24010.6|24053.1|24038.1|24065.6|24050.6|24018.1|24003.1|145
1650959400000|2022-04-26 07:50:00|24050.6|24035.6|24055.6|24040.6|24080.6|24065.6|24050.6|24035.6|120
1650959700000|2022-04-26 07:55:00|24058.1|24043.1|24033.1|24018.1|24073.1|24058.1|24023.1|24008.1|94
1650960000000|2022-04-26 08:00:00|24030.6|24015.6|23988.1|23973.1|24040.6|24025.6|23980.6|23965.6|169
1650960300000|2022-04-26 08:05:00|23990.6|23975.6|23973.1|23958.1|24008.1|23993.1|23968.1|23953.1|111
1650960600000|2022-04-26 08:10:00|23975.6|23960.6|23983.1|23968.1|24008.1|23993.1|23968.1|23953.1|128
1650960900000|2022-04-26 08:15:00|23988.1|23973.1|24043.1|24028.1|24058.1|24043.1|23983.1|23968.1|116
1650961200000|2022-04-26 08:20:00|24045.6|24030.6|24083.1|24068.1|24083.1|24068.1|24043.1|24028.1|127
1650961500000|2022-04-26 08:25:00|24085.6|24070.6|24073.1|24058.1|24088.1|24073.1|24038.1|24023.1|86
1650961800000|2022-04-26 08:30:00|24068.1|24053.1|24058.1|24043.1|24075.6|24060.6|24043.1|24028.1|63
1650962100000|2022-04-26 08:35:00|24055.6|24040.6|24025.6|24010.6|24058.1|24043.1|24018.1|24003.1|46
1650962400000|2022-04-26 08:40:00|24028.1|24013.1|24023.1|24008.1|24048.1|24033.1|24018.1|24003.1|72
1650962700000|2022-04-26 08:45:00|24028.1|24013.1|24025.6|24010.6|24040.6|24025.6|24008.1|23993.1|75
1650963000000|2022-04-26 08:50:00|24028.1|24013.1|24058.1|24043.1|24068.1|24053.1|24028.1|24013.1|79
1650963300000|2022-04-26 08:55:00|24063.1|24048.1|24095.6|24080.6|24103.1|24088.1|24050.6|24035.6|113
1650963600000|2022-04-26 09:00:00|24098.1|24083.1|24075.6|24060.6|24103.1|24088.1|24075.6|24060.6|79
1650963900000|2022-04-26 09:05:00|24078.1|24063.1|24073.1|24058.1|24090.6|24075.6|24058.1|24043.1|75
1650964200000|2022-04-26 09:10:00|24075.6|24060.6|24063.1|24048.1|24088.1|24073.1|24048.1|24033.1|170
1650964500000|2022-04-26 09:15:00|24060.6|24045.6|24073.1|24058.1|24078.1|24063.1|24058.1|24043.1|45
1650964800000|2022-04-26 09:20:00|24070.6|24055.6|24063.1|24048.1|24073.1|24058.1|24053.1|24038.1|49
1650965100000|2022-04-26 09:25:00|24065.6|24050.6|24078.1|24063.1|24085.6|24070.6|24063.1|24048.1|21
1650965400000|2022-04-26 09:30:00|24075.6|24060.6|24100.6|24085.6|24113.1|24098.1|24068.1|24053.1|92
1650965700000|2022-04-26 09:35:00|24098.1|24083.1|24100.6|24085.6|24113.1|24098.1|24098.1|24083.1|71
1650966000000|2022-04-26 09:40:00|24098.1|24083.1|24063.1|24048.1|24108.1|24093.1|24063.1|24048.1|108
1650966300000|2022-04-26 09:45:00|24068.1|24053.1|24053.1|24038.1|24070.6|24055.6|24048.1|24033.1|54
1650966600000|2022-04-26 09:50:00|24055.6|24040.6|24048.1|24033.1|24058.1|24043.1|24043.1|24028.1|46
1650966900000|2022-04-26 09:55:00|24043.1|24028.1|24073.1|24058.1|24078.1|24063.1|24038.1|24023.1|173
1650967200000|2022-04-26 10:00:00|24068.1|24053.1|24073.1|24058.1|24085.6|24070.6|24058.1|24043.1|90
1650967500000|2022-04-26 10:05:00|24070.6|24055.6|24068.1|24053.1|24080.6|24065.6|24048.1|24033.1|66
1650967800000|2022-04-26 10:10:00|24070.6|24055.6|24068.1|24053.1|24075.6|24060.6|24055.6|24040.6|48
1650968100000|2022-04-26 10:15:00|24070.6|24055.6|24063.1|24048.1|24073.1|24058.1|24033.1|24018.1|68
1650968400000|2022-04-26 10:20:00|24068.1|24053.1|24058.1|24043.1|24073.1|24058.1|24053.1|24038.1|63
1650968700000|2022-04-26 10:25:00|24055.6|24040.6|24035.6|24020.6|24058.1|24043.1|24023.1|24008.1|53
1650969000000|2022-04-26 10:30:00|24033.1|24018.1|24028.1|24013.1|24053.1|24038.1|24028.1|24013.1|81
1650969300000|2022-04-26 10:35:00|24023.1|24008.1|24043.1|24028.1|24053.1|24038.1|24023.1|24008.1|72
1650969600000|2022-04-26 10:40:00|24045.6|24030.6|24033.1|24018.1|24053.1|24038.1|24028.1|24013.1|40
1650969900000|2022-04-26 10:45:00|24035.6|24020.6|24038.1|24023.1|24043.1|24028.1|24030.6|24015.6|29
1650970200000|2022-04-26 10:50:00|24035.6|24020.6|24033.1|24018.1|24053.1|24038.1|24033.1|24018.1|23
1650970500000|2022-04-26 10:55:00|24035.6|24020.6|24023.1|24008.1|24048.1|24033.1|24018.1|24003.1|31
1650970800000|2022-04-26 11:00:00|24018.1|24003.1|23993.1|23978.1|24020.6|24005.6|23985.6|23970.6|95
1650971100000|2022-04-26 11:05:00|23988.1|23973.1|24003.1|23988.1|24003.1|23988.1|23968.1|23953.1|74
1650971400000|2022-04-26 11:10:00|24000.6|23985.6|24000.6|23985.6|24023.1|24008.1|23993.1|23978.1|41
1650971700000|2022-04-26 11:15:00|23998.1|23983.1|24028.1|24013.1|24028.1|24013.1|23993.1|23978.1|43
1650972000000|2022-04-26 11:20:00|24025.6|24010.6|24038.1|24023.1|24043.1|24028.1|24020.6|24005.6|34
1650972300000|2022-04-26 11:25:00|24043.1|24028.1|24055.6|24040.6|24058.1|24043.1|24035.6|24020.6|53
1650972600000|2022-04-26 11:30:00|24053.1|24038.1|24038.1|24023.1|24053.1|24038.1|24035.6|24020.6|55
1650972900000|2022-04-26 11:35:00|24040.6|24025.6|24013.1|23998.1|24043.1|24028.1|24008.1|23993.1|67
1650973200000|2022-04-26 11:40:00|24011.4|23996.4|24011.4|23996.4|24018.9|24003.9|24003.9|23988.9|16
1650973500000|2022-04-26 11:45:00|24016.4|24001.4|24028.9|24013.9|24031.4|24016.4|24011.4|23996.4|41
1650973800000|2022-04-26 11:50:00|24026.4|24011.4|24026.4|24011.4|24041.4|24026.4|24026.4|24011.4|28
1650974100000|2022-04-26 11:55:00|24031.4|24016.4|24026.4|24011.4|24036.4|24021.4|24018.9|24003.9|32
1650974400000|2022-04-26 12:00:00|24028.9|24013.9|24043.9|24028.9|24056.4|24041.4|24026.4|24011.4|68
1650974700000|2022-04-26 12:05:00|24046.4|24031.4|24058.9|24043.9|24066.4|24051.4|24046.4|24031.4|94
1650975000000|2022-04-26 12:10:00|24056.4|24041.4|24068.9|24053.9|24076.4|24061.4|24053.9|24038.9|43
1650975300000|2022-04-26 12:15:00|24066.4|24051.4|24056.4|24041.4|24081.4|24066.4|24053.9|24038.9|67
1650975600000|2022-04-26 12:20:00|24051.4|24036.4|24066.4|24051.4|24066.4|24051.4|24041.4|24026.4|92
1650975900000|2022-04-26 12:25:00|24063.9|24048.9|24056.4|24041.4|24076.4|24061.4|24053.9|24038.9|34
1650976200000|2022-04-26 12:30:00|24058.9|24043.9|24048.9|24033.9|24063.9|24048.9|24046.4|24031.4|87
1650976500000|2022-04-26 12:35:00|24051.4|24036.4|23991.4|23976.4|24051.4|24036.4|23961.4|23946.4|198
1650976800000|2022-04-26 12:40:00|23988.9|23973.9|23971.4|23956.4|23991.4|23976.4|23951.4|23936.4|127
1650977100000|2022-04-26 12:45:00|23966.4|23951.4|23981.4|23966.4|23991.4|23976.4|23963.9|23948.9|66
1650977400000|2022-04-26 12:50:00|23983.9|23968.9|23991.4|23976.4|23996.4|23981.4|23981.4|23966.4|69
1650977700000|2022-04-26 12:55:00|23988.9|23973.9|23996.4|23981.4|24003.9|23988.9|23983.9|23968.9|101
1650978000000|2022-04-26 13:00:00|23998.9|23983.9|23983.9|23968.9|23998.9|23983.9|23976.4|23961.4|1321
1650978300000|2022-04-26 13:05:00|23986.4|23971.4|23983.9|23968.9|23986.4|23971.4|23976.4|23961.4|66
1650978600000|2022-04-26 13:10:00|23986.4|23971.4|23986.4|23971.4|23986.4|23971.4|23961.4|23946.4|68
1650978900000|2022-04-26 13:15:00|23983.9|23968.9|23996.4|23981.4|24001.4|23986.4|23981.4|23966.4|72
1650979200000|2022-04-26 13:20:00|23993.9|23978.9|23983.9|23968.9|23996.4|23981.4|23973.9|23958.9|151
1650979500000|2022-04-26 13:25:00|23981.4|23966.4|23991.4|23976.4|23996.4|23981.4|23978.9|23963.9|61
1650979800000|2022-04-26 13:30:00|23993.9|23978.9|23966.4|23951.4|24006.4|23991.4|23966.4|23951.4|166
1650980100000|2022-04-26 13:35:00|23963.9|23948.9|23966.4|23951.4|23991.4|23976.4|23958.9|23943.9|139
1650980400000|2022-04-26 13:40:00|23963.9|23948.9|23901.4|23886.4|23971.4|23956.4|23891.4|23876.4|279
1650980700000|2022-04-26 13:45:00|23898.9|23883.9|23926.4|23911.4|23951.4|23936.4|23893.9|23878.9|229
1650981000000|2022-04-26 13:50:00|23923.9|23908.9|23916.4|23901.4|23946.4|23931.4|23911.4|23896.4|135
1650981300000|2022-04-26 13:55:00|23921.4|23906.4|23928.9|23913.9|23931.4|23916.4|23906.4|23891.4|92
1650981600000|2022-04-26 14:00:00|23926.4|23911.4|23953.9|23938.9|23956.4|23941.4|23916.4|23901.4|159
1650981900000|2022-04-26 14:05:00|23951.4|23936.4|23973.9|23958.9|23991.4|23976.4|23951.4|23936.4|181
1650982200000|2022-04-26 14:10:00|23974.2|23959.2|23951.7|23936.7|23986.7|23971.7|23946.7|23931.7|102
1650982500000|2022-04-26 14:15:00|23949.2|23934.2|23891.7|23876.7|23949.2|23934.2|23884.2|23869.2|182
1650982800000|2022-04-26 14:20:00|23889.2|23874.2|23876.7|23861.7|23896.7|23881.7|23856.7|23841.7|160
1650983100000|2022-04-26 14:25:00|23874.2|23859.2|23919.2|23904.2|23919.2|23904.2|23866.7|23851.7|147
1650983400000|2022-04-26 14:30:00|23921.7|23906.7|23859.2|23844.2|23921.7|23906.7|23856.7|23841.7|148
1650983700000|2022-04-26 14:35:00|23856.7|23841.7|23831.7|23816.7|23911.7|23896.7|23824.2|23809.2|546
1650984000000|2022-04-26 14:40:00|23836.7|23821.7|23806.7|23791.7|23849.2|23834.2|23796.7|23781.7|357
1650984300000|2022-04-26 14:45:00|23809.2|23794.2|23816.7|23801.7|23834.2|23819.2|23796.7|23781.7|232
1650984600000|2022-04-26 14:50:00|23814.2|23799.2|23786.7|23771.7|23826.7|23811.7|23776.7|23761.7|177
1650984900000|2022-04-26 14:55:00|23789.2|23774.2|23766.7|23751.7|23791.7|23776.7|23761.7|23746.7|196
1650985200000|2022-04-26 15:00:00|23764.2|23749.2|23711.7|23696.7|23776.7|23761.7|23706.7|23691.7|584
1650985500000|2022-04-26 15:05:00|23691.7|23676.7|23716.7|23701.7|23726.7|23711.7|23681.7|23666.7|509
1650985800000|2022-04-26 15:10:00|23714.2|23699.2|23736.7|23721.7|23741.7|23726.7|23696.7|23681.7|256
1650986100000|2022-04-26 15:15:00|23731.7|23716.7|23711.7|23696.7|23731.7|23716.7|23691.7|23676.7|283
1650986400000|2022-04-26 15:20:00|23714.2|23699.2|23736.7|23721.7|23761.7|23746.7|23709.2|23694.2|333
1650986700000|2022-04-26 15:25:00|23741.7|23726.7|23729.2|23714.2|23769.2|23754.2|23721.7|23706.7|611
1650987000000|2022-04-26 15:30:00|23731.7|23716.7|23696.7|23681.7|23751.7|23736.7|23691.7|23676.7|593
1650987300000|2022-04-26 15:35:00|23699.2|23684.2|23686.7|23671.7|23716.7|23701.7|23671.7|23656.7|378
1650987600000|2022-04-26 15:40:00|23681.7|23666.7|23686.7|23671.7|23691.7|23676.7|23639.2|23624.2|165
1650987900000|2022-04-26 15:45:00|23684.2|23669.2|23696.7|23681.7|23706.7|23691.7|23676.7|23661.7|46
1650988200000|2022-04-26 15:50:00|23699.2|23679.2|23689.2|23669.2|23719.2|23694.2|23689.2|23669.2|24
1650988500000|2022-04-26 15:55:00|23694.2|23664.2|23639.2|23619.2|23694.2|23664.2|23629.2|23609.2|52
1650988800000|2022-04-26 16:00:00|23644.2|23624.2|23659.2|23639.2|23669.2|23644.2|23634.2|23614.2|78
1650989100000|2022-04-26 16:05:00|23664.2|23634.2|23689.2|23664.2|23694.2|23669.2|23649.2|23629.2|48
1650989400000|2022-04-26 16:10:00|23694.2|23669.2|23699.2|23679.2|23704.2|23684.2|23679.2|23659.2|43
1650989700000|2022-04-26 16:15:00|23704.2|23684.2|23719.2|23699.2|23734.2|23714.2|23699.2|23684.2|39
1650990000000|2022-04-26 16:20:00|23724.2|23704.2|23734.2|23714.2|23754.2|23734.2|23724.2|23704.2|22
1650990300000|2022-04-26 16:25:00|23739.2|23709.2|23764.2|23739.2|23779.2|23754.2|23734.2|23709.2|51
1650990600000|2022-04-26 16:30:00|23759.2|23744.2|23744.2|23724.2|23774.2|23754.2|23734.2|23709.2|43
1650990900000|2022-04-26 16:35:00|23749.2|23719.2|23729.2|23709.2|23754.2|23734.2|23719.2|23699.2|23
1650991200000|2022-04-26 16:40:00|23734.2|23714.2|23729.2|23709.2|23744.2|23724.2|23724.2|23704.2|40
1650991500000|2022-04-26 16:45:00|23734.2|23704.2|23729.2|23709.2|23739.2|23719.2|23729.2|23704.2|50
1650991800000|2022-04-26 16:50:00|23734.2|23714.2|23739.2|23719.2|23759.2|23739.2|23729.2|23709.2|28
1650992100000|2022-04-26 16:55:00|23734.2|23714.2|23814.2|23794.2|23814.2|23794.2|23714.2|23694.2|155
1650992400000|2022-04-26 17:00:00|23809.2|23789.2|23699.2|23674.2|23814.2|23794.2|23694.2|23669.2|72
1650992700000|2022-04-26 17:05:00|23704.2|23679.2|23704.2|23679.2|23724.2|23699.2|23694.2|23669.2|16
1650993000000|2022-04-26 17:10:00|23699.2|23674.2|23674.2|23649.2|23714.2|23689.2|23669.2|23649.2|27
1650993300000|2022-04-26 17:15:00|23669.2|23654.2|23639.2|23629.2|23684.2|23664.2|23639.2|23624.2|44
1650993600000|2022-04-26 17:20:00|23644.2|23624.2|23639.2|23614.2|23654.2|23634.2|23634.2|23614.2|43
1650993900000|2022-04-26 17:25:00|23644.2|23619.2|23629.2|23604.2|23654.2|23629.2|23624.2|23604.2|22
1650994200000|2022-04-26 17:30:00|23624.2|23609.2|23649.2|23629.2|23659.2|23634.2|23619.2|23594.2|23
1650994500000|2022-04-26 17:35:00|23644.2|23624.2|23654.2|23629.2|23659.2|23634.2|23629.2|23604.2|7
1650994800000|2022-04-26 17:40:00|23649.2|23624.2|23684.2|23664.2|23699.2|23674.2|23649.2|23624.2|54
1650995100000|2022-04-26 17:45:00|23689.2|23659.2|23674.2|23649.2|23694.2|23669.2|23664.2|23639.2|7
1650995400000|2022-04-26 17:50:00|23669.2|23654.2|23654.2|23634.2|23674.2|23654.2|23654.2|23629.2|5
1650995700000|2022-04-26 17:55:00|23659.2|23639.2|23664.2|23639.2|23674.2|23654.2|23649.2|23629.2|2
1650996000000|2022-04-26 18:00:00|23659.2|23644.2|23659.2|23634.2|23669.2|23649.2|23639.2|23619.2|8
1650996300000|2022-04-26 18:05:00|23654.2|23629.2|23654.2|23629.2|23669.2|23649.2|23644.2|23624.2|6
1650996600000|2022-04-26 18:10:00|23649.2|23634.2|23674.2|23654.2|23684.2|23664.2|23649.2|23634.2|24
1650996900000|2022-04-26 18:15:00|23669.2|23649.2|23679.2|23654.2|23704.2|23679.2|23659.2|23634.2|33
1650997200000|2022-04-26 18:20:00|23684.2|23659.2|23704.2|23679.2|23724.2|23699.2|23679.2|23654.2|34
1650997500000|2022-04-26 18:25:00|23709.2|23684.2|23691.7|23676.7|23714.2|23689.2|23679.2|23659.2|6
1650997800000|2022-04-26 18:30:00|23689.2|23674.2|23689.2|23674.2|23696.7|23681.7|23669.2|23654.2|1
1650998100000|2022-04-26 18:35:00|23691.7|23676.7|23694.2|23679.2|23714.2|23699.2|23684.2|23669.2|8
1650998400000|2022-04-26 18:40:00|23691.7|23676.7|23649.2|23634.2|23694.2|23679.2|23646.7|23631.7|5
1650998700000|2022-04-26 18:45:00|23646.7|23631.7|23654.2|23639.2|23669.2|23654.2|23639.2|23624.2|8
1650999000000|2022-04-26 18:50:00|23656.7|23641.7|23674.2|23659.2|23684.2|23669.2|23651.7|23636.7|8
1650999300000|2022-04-26 18:55:00|23676.7|23661.7|23701.7|23686.7|23706.7|23691.7|23676.7|23661.7|7
1650999600000|2022-04-26 19:00:00|23699.2|23684.2|23676.7|23661.7|23721.7|23706.7|23674.2|23659.2|17
1650999900000|2022-04-26 19:05:00|23674.2|23659.2|23664.2|23649.2|23681.7|23666.7|23656.7|23641.7|22
1651000200000|2022-04-26 19:10:00|23666.7|23651.7|23626.7|23611.7|23684.2|23669.2|23621.7|23606.7|11
1651000500000|2022-04-26 19:15:00|23624.2|23609.2|23599.2|23584.2|23629.2|23614.2|23586.7|23571.7|58
1651000800000|2022-04-26 19:20:00|23601.7|23586.7|23619.2|23604.2|23624.2|23609.2|23596.7|23581.7|15
1651001100000|2022-04-26 19:25:00|23621.7|23606.7|23594.2|23579.2|23626.7|23611.7|23594.2|23579.2|19
1651001400000|2022-04-26 19:30:00|23596.7|23581.7|23551.7|23536.7|23596.7|23581.7|23544.2|23529.2|205
1651001700000|2022-04-26 19:35:00|23554.2|23539.2|23571.7|23556.7|23571.7|23556.7|23511.7|23496.7|188
1651002000000|2022-04-26 19:40:00|23569.2|23554.2|23566.7|23551.7|23584.2|23569.2|23544.2|23529.2|15
1651002300000|2022-04-26 19:45:00|23564.2|23549.2|23531.7|23516.7|23579.2|23564.2|23526.7|23511.7|15
1651002600000|2022-04-26 19:50:00|23529.2|23514.2|23529.2|23514.2|23554.2|23539.2|23519.2|23504.2|28
1651002900000|2022-04-26 19:55:00|23526.7|23511.7|23521.7|23506.7|23536.7|23521.7|23521.7|23506.7|24
1651003200000|2022-04-26 20:00:00|23533.1|23493.1|23537.9|23497.9|23568|23528|23501.1|23461.1|0
1651003500000|2022-04-26 20:05:00|23536.7|23496.7|23445.7|23405.7|23542.4|23502.4|23433|23393|0
1651003800000|2022-04-26 20:10:00|23445.8|23405.8|23473.1|23433.1|23501.9|23461.9|23441.9|23401.9|0
1651004100000|2022-04-26 20:15:00|23471.9|23431.9|23494.6|23454.6|23502.3|23462.3|23468.7|23428.7|0
1651004400000|2022-04-26 20:20:00|23494.7|23454.7|23454.4|23414.4|23498.5|23458.5|23449.9|23409.9|0
1651004700000|2022-04-26 20:25:00|23455.7|23415.7|23455.7|23415.7|23456.9|23416.9|23439.7|23399.7|0
1651005000000|2022-04-26 20:30:00|23456.9|23416.9|23452.9|23412.9|23458.6|23418.6|23443.9|23403.9|0
1651005300000|2022-04-26 20:35:00|23452.2|23412.2|23444.4|23404.4|23459|23419|23438.6|23398.6|0
1651005600000|2022-04-26 20:40:00|23445|23405|23411.7|23371.7|23445.6|23405.6|23406|23366|0
1651005900000|2022-04-26 20:45:00|23412.4|23372.4|23412.4|23372.4|23430.2|23390.2|23407.9|23367.9|0
1651006200000|2022-04-26 20:50:00|23413|23373|23411.7|23371.7|23413.6|23373.6|23400.2|23360.2|0
1651006500000|2022-04-26 20:55:00|23412.4|23372.4|23419.9|23379.9|23423.8|23383.8|23410.8|23370.8|0
1651006800000|2022-04-26 21:00:00|23418.7|23378.7|23442.7|23402.7|23443.3|23403.3|23418.7|23378.7|0
1651007100000|2022-04-26 21:05:00|23443.3|23403.3|23451.2|23411.2|23451.2|23411.2|23443.3|23403.3|0
1651007400000|2022-04-26 21:10:00|23450.6|23410.6|23456.3|23416.3|23456.3|23416.3|23448|23408|0
1651007700000|2022-04-26 21:15:00|23456.9|23416.9|23457|23417|23458.2|23418.2|23451.8|23411.8|0
1651008000000|2022-04-26 21:20:00|23456.9|23416.9|23456.9|23416.9|23462.1|23422.1|23455.7|23415.7|0
1651008300000|2022-04-26 21:25:00|23455.7|23415.7|23468.4|23428.4|23469.7|23429.7|23455.7|23415.7|0
1651008600000|2022-04-26 21:30:00|23468.5|23428.5|23476.1|23436.1|23483.1|23443.1|23468.5|23428.5|0
1651008900000|2022-04-26 21:35:00|23476.8|23436.8|23473.6|23433.6|23478|23438|23470.4|23430.4|0
1651009200000|2022-04-26 21:40:00|23474.2|23434.2|23482|23442|23482.7|23442.7|23472.3|23432.3|0
1651009500000|2022-04-26 21:45:00|23482.7|23442.7|23481.4|23441.4|23487.1|23447.1|23481.4|23441.4|0
1651009800000|2022-04-26 21:50:00|23481.3|23441.3|23487.8|23447.8|23488.4|23448.4|23477.6|23437.6|0
1651010100000|2022-04-26 21:55:00|23487.7|23447.7|23491.6|23451.6|23491.6|23451.6|23485.9|23445.9|0
1651010400000|2022-04-26 22:00:00|23491.7|23451.7|23526.9|23486.9|23530.7|23490.7|23491.6|23451.6|0
1651010700000|2022-04-26 22:05:00|23527.5|23487.5|23575.7|23535.7|23587.2|23547.2|23525.6|23485.6|0
1651011000000|2022-04-26 22:10:00|23575.8|23535.8|23586.4|23546.4|23598.5|23558.5|23575.7|23535.7|0
1651011300000|2022-04-26 22:15:00|23585.8|23545.8|23574.9|23534.9|23594.1|23554.1|23561.5|23521.5|0
1651011600000|2022-04-26 22:20:00|23575.5|23535.5|23604.5|23564.5|23604.5|23564.5|23572.3|23532.3|0
1651011900000|2022-04-26 22:25:00|23603.9|23563.9|23633|23593|23636.8|23596.8|23598.1|23558.1|0
1651012200000|2022-04-26 22:30:00|23633.1|23593.1|23619.6|23579.6|23640.7|23600.7|23619|23579|0
1651012500000|2022-04-26 22:35:00|23619.7|23579.7|23603.6|23563.6|23625.4|23585.4|23602.4|23562.4|0
1651012800000|2022-04-26 22:40:00|23603.7|23563.7|23578.3|23538.3|23605.6|23565.6|23577|23537|0
1651013100000|2022-04-26 22:45:00|23578.9|23538.9|23581.1|23541.1|23587.5|23547.5|23573.4|23533.4|0
1651013400000|2022-04-26 22:50:00|23581|23541|23596.4|23556.4|23602.1|23562.1|23577.9|23537.9|0
1651013700000|2022-04-26 22:55:00|23597|23557|23583.6|23543.6|23600.2|23560.2|23580.4|23540.4|0
1651014000000|2022-04-26 23:00:00|23584.3|23544.3|23591.9|23551.9|23594.5|23554.5|23583|23543|0
1651014300000|2022-04-26 23:05:00|23590|23550|23602.1|23562.1|23604.1|23564.1|23590|23550|0
1651014600000|2022-04-26 23:10:00|23602.2|23562.2|23600.9|23560.9|23607.9|23567.9|23591.9|23551.9|0
1651014900000|2022-04-26 23:15:00|23600.8|23560.8|23600.9|23560.9|23604.7|23564.7|23597|23557|0
1651015200000|2022-04-26 23:20:00|23601.5|23561.5|23603.4|23563.4|23605.3|23565.3|23600.9|23560.9|0
1651015500000|2022-04-26 23:25:00|23604.1|23564.1|23597.5|23557.5|23609.2|23569.2|23594.9|23554.9|0
1651015800000|2022-04-26 23:30:00|23597.4|23557.4|23609.2|23569.2|23614.3|23574.3|23596.2|23556.2|0
1651016100000|2022-04-26 23:35:00|23609.3|23569.3|23613.1|23573.1|23614.3|23574.3|23600.9|23560.9|0
1651016400000|2022-04-26 23:40:00|23613|23573|23613.1|23573.1|23620.7|23580.7|23608.6|23568.6|0
1651016700000|2022-04-26 23:45:00|23613.7|23573.7|23620.7|23580.7|23622|23582|23611.8|23571.8|0
1651017000000|2022-04-26 23:50:00|23620.8|23580.8|23618.8|23578.8|23631|23591|23617.5|23577.5|0
1651017300000|2022-04-26 23:55:00|23619.4|23579.4|23616.9|23576.9|23628.4|23588.4|23613.1|23573.1|0
1651017600000|2022-04-27 00:00:00|23617.5|23577.5|23623.3|23583.3|23631|23591|23615.6|23575.6|0
1651017900000|2022-04-27 00:05:00|23623.9|23583.9|23620.7|23580.7|23628.4|23588.4|23615.6|23575.6|0
1651018200000|2022-04-27 00:10:00|23620.1|23580.1|23600.3|23560.3|23622|23582|23599|23559|0
1651018500000|2022-04-27 00:15:00|23601.6|23561.6|23579.9|23539.9|23602.2|23562.2|23558|23518|0
1651018800000|2022-04-27 00:20:00|23579.8|23539.8|23593.4|23553.4|23598.9|23558.9|23573.6|23533.6|0
1651019100000|2022-04-27 00:25:00|23593.3|23553.3|23568.5|23528.5|23599.7|23559.7|23562.2|23522.2|0
1651019400000|2022-04-27 00:30:00|23568.4|23528.4|23549.6|23509.6|23568.5|23528.5|23549.6|23509.6|0
1651019700000|2022-04-27 00:35:00|23549.7|23509.7|23543.2|23503.2|23562.1|23522.1|23543.2|23503.2|0
1651020000000|2022-04-27 00:40:00|23546.3|23506.3|23536.8|23496.8|23549.5|23509.5|23511.6|23471.6|0
1651020300000|2022-04-27 00:45:00|23536.9|23496.9|23530.6|23490.6|23543.1|23503.1|23518|23478|0
1651020600000|2022-04-27 00:50:00|23530.7|23490.7|23549.5|23509.5|23549.5|23509.5|23530.6|23490.6|0
1651020900000|2022-04-27 00:55:00|23552.5|23512.5|23530.2|23490.2|23565.1|23525.1|23517.6|23477.6|0
1651021200000|2022-04-27 01:00:00|23524|23484|23542.6|23502.6|23555.2|23515.2|23524|23484|0
1651021500000|2022-04-27 01:05:00|23542.7|23502.7|23574.2|23534.2|23580.5|23540.5|23542.7|23502.7|0
1651021800000|2022-04-27 01:10:00|23568|23528|23543.2|23503.2|23568|23528|23543.1|23503.1|0
1651022100000|2022-04-27 01:15:00|23543.1|23503.1|23562.2|23522.2|23577.8|23537.8|23543.1|23503.1|0
1651022400000|2022-04-27 01:20:00|23562.3|23522.3|23606.1|23566.1|23612.3|23572.3|23562.2|23522.2|0
1651022700000|2022-04-27 01:25:00|23599.9|23559.9|23618.7|23578.7|23625|23585|23599.8|23559.8|0
1651023000000|2022-04-27 01:30:00|23615.6|23575.6|23643.9|23603.9|23643.9|23603.9|23599.9|23559.9|0
1651023300000|2022-04-27 01:35:00|23643.8|23603.8|23663.3|23623.3|23663.4|23623.4|23625|23585|0
1651023600000|2022-04-27 01:40:00|23663.4|23623.4|23656|23616|23675.8|23635.8|23646.7|23606.7|0
1651023900000|2022-04-27 01:45:00|23653.6|23613.6|23649.7|23609.7|23668.6|23628.6|23649.7|23609.7|0
1651024200000|2022-04-27 01:50:00|23648.5|23608.5|23637.1|23597.1|23649.7|23609.7|23637.1|23597.1|0
1651024500000|2022-04-27 01:55:00|23637.2|23597.2|23637.2|23597.2|23643.4|23603.4|23634|23594|0
1651024800000|2022-04-27 02:00:00|23637.1|23597.1|23624.7|23584.7|23637.1|23597.1|23612.1|23572.1|0
1651025100000|2022-04-27 02:05:00|23624.6|23584.6|23586.6|23546.6|23631|23591|23574|23534|0
1651025400000|2022-04-27 02:10:00|23586.7|23546.7|23606.7|23566.7|23619.1|23579.1|23586.6|23546.6|0
1651025700000|2022-04-27 02:15:00|23600.5|23560.5|23594.3|23554.3|23606.7|23566.7|23587.8|23547.8|0
1651026000000|2022-04-27 02:20:00|23597.4|23557.4|23591.1|23551.1|23606.9|23566.9|23581.6|23541.6|0
1651026300000|2022-04-27 02:25:00|23588|23548|23600.7|23560.7|23600.7|23560.7|23578.6|23538.6|0
1651026600000|2022-04-27 02:30:00|23600.8|23560.8|23606.8|23566.8|23607.1|23567.1|23585|23545|0
1651026900000|2022-04-27 02:35:00|23600.6|23560.6|23600.7|23560.7|23606.8|23566.8|23581.8|23541.8|0
1651027200000|2022-04-27 02:40:00|23600.8|23560.8|23620|23580|23626.2|23586.2|23600.7|23560.7|0
1651027500000|2022-04-27 02:45:00|23619.9|23579.9|23619.9|23579.9|23619.9|23579.9|23601|23561|0
1651027800000|2022-04-27 02:50:00|23619.8|23579.8|23651.4|23611.4|23664|23624|23607.3|23567.3|0
1651028100000|2022-04-27 02:55:00|23651.3|23611.3|23651.4|23611.4|23660.8|23620.8|23632.5|23592.5|0
1651028400000|2022-04-27 03:00:00|23651.5|23611.5|23651.4|23611.4|23657.7|23617.7|23632.6|23592.6|0
1651028700000|2022-04-27 03:05:00|23651.3|23611.3|23638.8|23598.8|23651.4|23611.4|23635.7|23595.7|0
1651029000000|2022-04-27 03:10:00|23638.7|23598.7|23642.1|23602.1|23657.7|23617.7|23632.5|23592.5|0
1651029300000|2022-04-27 03:15:00|23639|23599|23633.2|23593.2|23642.7|23602.7|23626.2|23586.2|0
1651029600000|2022-04-27 03:20:00|23636.2|23596.2|23636.4|23596.4|23642.6|23602.6|23630|23590|0
1651029900000|2022-04-27 03:25:00|23636.3|23596.3|23649|23609|23655.4|23615.4|23636.3|23596.3|0
1651030200000|2022-04-27 03:30:00|23648.9|23608.9|23642.8|23602.8|23649|23609|23636.3|23596.3|0
1651030500000|2022-04-27 03:35:00|23636.6|23596.6|23642.9|23602.9|23642.9|23602.9|23636.6|23596.6|0
1651030800000|2022-04-27 03:40:00|23643|23603|23655.8|23615.8|23655.8|23615.8|23639.6|23599.6|0
1651031100000|2022-04-27 03:45:00|23655.7|23615.7|23674.8|23634.8|23681.2|23641.2|23655.7|23615.7|0
1651031400000|2022-04-27 03:50:00|23674.7|23634.7|23649.8|23609.8|23674.8|23634.8|23649.7|23609.7|0
1651031700000|2022-04-27 03:55:00|23656|23616|23656.1|23616.1|23662.5|23622.5|23656|23616|0
1651032000000|2022-04-27 04:00:00|23656|23616|23674.7|23634.7|23674.7|23634.7|23643.5|23603.5|0
1651032300000|2022-04-27 04:05:00|23674.6|23634.6|23675.1|23635.1|23687.6|23647.6|23674.6|23634.6|0
1651032600000|2022-04-27 04:10:00|23675.2|23635.2|23672|23632|23681.3|23641.3|23668.8|23628.8|0
1651032900000|2022-04-27 04:15:00|23675.1|23635.1|23668.8|23628.8|23675.1|23635.1|23662.7|23622.7|0
1651033200000|2022-04-27 04:20:00|23662.6|23622.6|23656.2|23616.2|23668.9|23628.9|23656.2|23616.2|0
1651033500000|2022-04-27 04:25:00|23659.3|23619.3|23668.6|23628.6|23675.2|23635.2|23659.3|23619.3|0
1651033800000|2022-04-27 04:30:00|23668.7|23628.7|23668.6|23628.6|23674.9|23634.9|23662.4|23622.4|0
1651034100000|2022-04-27 04:35:00|23668.7|23628.7|23662.3|23622.3|23668.7|23628.7|23656|23616|0
1651034400000|2022-04-27 04:40:00|23656.1|23616.1|23650|23610|23668.5|23628.5|23649.9|23609.9|0
1651034700000|2022-04-27 04:45:00|23649.9|23609.9|23681.2|23641.2|23684.3|23644.3|23649.9|23609.9|0
1651035000000|2022-04-27 04:50:00|23675|23635|23662.5|23622.5|23675|23635|23662.5|23622.5|0
1651035300000|2022-04-27 04:55:00|23662.6|23622.6|23662.7|23622.7|23668.9|23628.9|23656.4|23616.4|0
1651035600000|2022-04-27 05:00:00|23662.6|23622.6|23643.8|23603.8|23669|23629|23643.7|23603.7|0
1651035900000|2022-04-27 05:05:00|23646.9|23606.9|23662.6|23622.6|23668.9|23628.9|23646.8|23606.8|0
1651036200000|2022-04-27 05:10:00|23662.7|23622.7|23692.2|23652.2|23700.1|23660.1|23662.7|23622.7|0
1651036500000|2022-04-27 05:15:00|23698.4|23658.4|23667.2|23627.2|23698.4|23658.4|23667.1|23627.1|0
1651036800000|2022-04-27 05:20:00|23667.1|23627.1|23660.6|23620.6|23673.3|23633.3|23654.2|23614.2|0
1651037100000|2022-04-27 05:25:00|23660.5|23620.5|23685.4|23645.4|23685.4|23645.4|23654.3|23614.3|0
1651037400000|2022-04-27 05:30:00|23685.5|23645.5|23663.4|23623.4|23698.3|23658.3|23660.2|23620.2|0
1651037700000|2022-04-27 05:35:00|23666.4|23626.4|23710.2|23670.2|23716.5|23676.5|23663.4|23623.4|0
1651038000000|2022-04-27 05:40:00|23716.4|23676.4|23717.6|23677.6|23717.6|23677.6|23703.4|23663.4|0
1651038300000|2022-04-27 05:45:00|23711.4|23671.4|23711.1|23671.1|23717.5|23677.5|23686.2|23646.2|0
1651038600000|2022-04-27 05:50:00|23717.3|23677.3|23735.9|23695.9|23742.1|23702.1|23710.9|23670.9|0
1651038900000|2022-04-27 05:55:00|23735.8|23695.8|23729.7|23689.7|23748.5|23708.5|23695.3|23655.3|0
1651039200000|2022-04-27 06:00:00|23723.5|23683.5|23674.2|23659.2|23729.7|23699.2|23669.2|23654.2|150
1651039500000|2022-04-27 06:05:00|23671.7|23656.7|23699.2|23684.2|23721.7|23706.7|23671.7|23656.7|56
1651039800000|2022-04-27 06:10:00|23701.7|23686.7|23739.2|23724.2|23744.2|23729.2|23689.2|23674.2|49
1651040100000|2022-04-27 06:15:00|23741.7|23726.7|23749.2|23734.2|23759.2|23744.2|23729.2|23714.2|53
1651040400000|2022-04-27 06:20:00|23751.7|23736.7|23754.2|23739.2|23761.7|23746.7|23736.7|23721.7|34
1651040700000|2022-04-27 06:25:00|23751.7|23736.7|23739.2|23724.2|23759.2|23744.2|23739.2|23724.2|22
1651041000000|2022-04-27 06:30:00|23741.7|23726.7|23774.2|23759.2|23776.7|23761.7|23736.7|23721.7|44
1651041300000|2022-04-27 06:35:00|23771.7|23756.7|23736.7|23721.7|23776.7|23761.7|23736.7|23721.7|56
1651041600000|2022-04-27 06:40:00|23731.7|23716.7|23734.2|23719.2|23739.2|23724.2|23719.2|23704.2|19
1651041900000|2022-04-27 06:45:00|23736.7|23721.7|23734.2|23719.2|23741.7|23726.7|23716.7|23701.7|9
1651042200000|2022-04-27 06:50:00|23736.7|23721.7|23754.2|23739.2|23756.7|23741.7|23729.2|23714.2|21
1651042500000|2022-04-27 06:55:00|23756.7|23741.7|23724.2|23709.2|23759.2|23744.2|23721.7|23706.7|80
1651042800000|2022-04-27 07:00:00|23714.2|23699.2|23654.2|23639.2|23734.2|23719.2|23631.7|23616.7|670
1651043100000|2022-04-27 07:05:00|23651.7|23636.7|23666.7|23651.7|23709.2|23694.2|23636.7|23621.7|505
1651043400000|2022-04-27 07:10:00|23669.2|23654.2|23536.7|23521.7|23669.2|23654.2|23536.7|23521.7|554
1651043700000|2022-04-27 07:15:00|23531.7|23516.7|23501.7|23486.7|23561.7|23546.7|23491.7|23476.7|574
1651044000000|2022-04-27 07:20:00|23496.7|23481.7|23431.7|23416.7|23514.2|23499.2|23426.7|23411.7|617
1651044300000|2022-04-27 07:25:00|23429.2|23414.2|23324.2|23309.2|23436.7|23421.7|23321.7|23306.7|804
1651044600000|2022-04-27 07:30:00|23326.7|23311.7|23364.2|23349.2|23366.7|23351.7|23311.7|23296.7|673
1651044900000|2022-04-27 07:35:00|23361.7|23346.7|23459.2|23444.2|23459.2|23444.2|23359.2|23344.2|336
1651045200000|2022-04-27 07:40:00|23460.1|23445.1|23482.6|23467.6|23522.6|23507.6|23457.6|23442.6|339
1651045500000|2022-04-27 07:45:00|23485.1|23470.1|23507.6|23492.6|23520.1|23505.1|23470.1|23455.1|222
1651045800000|2022-04-27 07:50:00|23505.1|23490.1|23597.6|23582.6|23597.6|23582.6|23505.1|23490.1|436
1651046100000|2022-04-27 07:55:00|23592.6|23577.6|23645.1|23630.1|23647.6|23632.6|23590.1|23575.1|274
1651046400000|2022-04-27 08:00:00|23642.6|23627.6|23602.6|23587.6|23655.1|23640.1|23592.6|23577.6|413
1651046700000|2022-04-27 08:05:00|23605.1|23590.1|23630.1|23615.1|23637.6|23622.6|23592.6|23577.6|136
1651047000000|2022-04-27 08:10:00|23632.6|23617.6|23690.1|23675.1|23695.1|23680.1|23632.6|23617.6|250
1651047300000|2022-04-27 08:15:00|23687.6|23672.6|23752.6|23737.6|23752.6|23737.6|23687.6|23672.6|204
1651047600000|2022-04-27 08:20:00|23757.6|23742.6|23762.6|23747.6|23797.6|23782.6|23722.6|23707.6|482
1651047900000|2022-04-27 08:25:00|23765.1|23750.1|23717.6|23702.6|23777.6|23762.6|23707.6|23692.6|206
1651048200000|2022-04-27 08:30:00|23722.6|23707.6|23682.6|23667.6|23750.1|23735.1|23672.6|23657.6|204
1651048500000|2022-04-27 08:35:00|23680.1|23665.1|23707.6|23692.6|23717.6|23702.6|23672.6|23657.6|138
1651048800000|2022-04-27 08:40:00|23710.1|23695.1|23735.1|23720.1|23747.6|23732.6|23700.1|23685.1|118
1651049100000|2022-04-27 08:45:00|23732.6|23717.6|23682.6|23667.6|23732.6|23717.6|23665.1|23650.1|201
1651049400000|2022-04-27 08:50:00|23677.6|23662.6|23702.6|23687.6|23717.6|23702.6|23662.6|23647.6|133
1651049700000|2022-04-27 08:55:00|23700.1|23685.1|23735.1|23720.1|23767.6|23752.6|23700.1|23685.1|225
1651050000000|2022-04-27 09:00:00|23727.6|23712.6|23782.6|23767.6|23807.6|23792.6|23722.6|23707.6|233
1651050300000|2022-04-27 09:05:00|23785.1|23770.1|23752.6|23737.6|23802.6|23787.6|23752.6|23737.6|108
1651050600000|2022-04-27 09:10:00|23747.6|23732.6|23772.6|23757.6|23792.6|23777.6|23747.6|23732.6|167
1651050900000|2022-04-27 09:15:00|23775.1|23760.1|23757.6|23742.6|23777.6|23762.6|23747.6|23732.6|168
1651051200000|2022-04-27 09:20:00|23760.1|23745.1|23742.6|23727.6|23775.1|23760.1|23732.6|23717.6|155
1651051500000|2022-04-27 09:25:00|23752.6|23737.6|23757.6|23742.6|23772.6|23757.6|23750.1|23735.1|73
1651051800000|2022-04-27 09:30:00|23752.6|23737.6|23717.6|23702.6|23757.6|23742.6|23717.6|23702.6|121
1651052100000|2022-04-27 09:35:00|23722.6|23707.6|23767.6|23752.6|23772.6|23757.6|23722.6|23707.6|86
1651052400000|2022-04-27 09:40:00|23765.1|23750.1|23752.6|23737.6|23770.1|23755.1|23747.6|23732.6|105
1651052700000|2022-04-27 09:45:00|23747.6|23732.6|23755.1|23740.1|23757.6|23742.6|23737.6|23722.6|84
1651053000000|2022-04-27 09:50:00|23757.6|23742.6|23807.6|23792.6|23815.1|23800.1|23757.6|23742.6|210
1651053300000|2022-04-27 09:55:00|23805.1|23790.1|23817.6|23802.6|23832.6|23817.6|23805.1|23790.1|221
1651053600000|2022-04-27 10:00:00|23820.1|23805.1|23847.6|23832.6|23857.6|23842.6|23815.1|23800.1|135
1651053900000|2022-04-27 10:05:00|23845.1|23830.1|23827.6|23812.6|23847.6|23832.6|23827.6|23812.6|115
1651054200000|2022-04-27 10:10:00|23830.1|23815.1|23827.6|23812.6|23847.6|23832.6|23822.6|23807.6|105
1651054500000|2022-04-27 10:15:00|23830.1|23815.1|23812.6|23797.6|23832.6|23817.6|23812.6|23797.6|109
1651054800000|2022-04-27 10:20:00|23815.1|23800.1|23842.6|23827.6|23842.6|23827.6|23807.6|23792.6|105
1651055100000|2022-04-27 10:25:00|23840.1|23825.1|23847.6|23832.6|23847.6|23832.6|23832.6|23817.6|80
1651055400000|2022-04-27 10:30:00|23850.1|23835.1|23847.6|23832.6|23857.6|23842.6|23842.6|23827.6|83
1651055700000|2022-04-27 10:35:00|23842.6|23827.6|23852.6|23837.6|23857.6|23842.6|23817.6|23802.6|84
1651056000000|2022-04-27 10:40:00|23850.1|23835.1|23825.1|23810.1|23860.1|23845.1|23822.6|23807.6|59
1651056300000|2022-04-27 10:45:00|23822.6|23807.6|23845.1|23830.1|23865.1|23850.1|23765.1|23750.1|1194
1651056600000|2022-04-27 10:50:00|23847.6|23832.6|23897.6|23882.6|23900.1|23885.1|23837.6|23822.6|168
1651056900000|2022-04-27 10:55:00|23895.1|23880.1|23877.6|23862.6|23902.6|23887.6|23862.6|23847.6|76
1651057200000|2022-04-27 11:00:00|23880.1|23865.1|23847.6|23832.6|23885.1|23870.1|23835.1|23820.1|154
1651057500000|2022-04-27 11:05:00|23842.6|23827.6|23835.1|23820.1|23852.6|23837.6|23827.6|23812.6|77
1651057800000|2022-04-27 11:10:00|23832.6|23817.6|23837.6|23822.6|23847.6|23832.6|23830.1|23815.1|77
1651058100000|2022-04-27 11:15:00|23840.1|23825.1|23805.1|23790.1|23842.6|23827.6|23805.1|23790.1|59
1651058400000|2022-04-27 11:20:00|23807.6|23792.6|23775.1|23760.1|23812.6|23797.6|23752.6|23737.6|427
1651058700000|2022-04-27 11:25:00|23777.6|23762.6|23737.6|23722.6|23777.6|23762.6|23735.1|23720.1|221
1651059000000|2022-04-27 11:30:00|23735.1|23720.1|23740.1|23725.1|23747.6|23732.6|23715.1|23700.1|117
1651059300000|2022-04-27 11:35:00|23737.6|23722.6|23742.6|23727.6|23757.6|23742.6|23732.6|23717.6|132
1651059600000|2022-04-27 11:40:00|23742.3|23727.3|23772.3|23757.3|23779.8|23764.8|23739.8|23724.8|75
1651059900000|2022-04-27 11:45:00|23767.3|23752.3|23804.8|23789.8|23807.3|23792.3|23767.3|23752.3|97
1651060200000|2022-04-27 11:50:00|23802.3|23787.3|23784.8|23769.8|23804.8|23789.8|23782.3|23767.3|87
1651060500000|2022-04-27 11:55:00|23782.3|23767.3|23762.3|23747.3|23792.3|23777.3|23754.8|23739.8|133
1651060800000|2022-04-27 12:00:00|23757.3|23742.3|23777.3|23762.3|23782.3|23767.3|23742.3|23727.3|189
1651061100000|2022-04-27 12:05:00|23779.8|23764.8|23817.3|23802.3|23822.3|23807.3|23764.8|23749.8|98
1651061400000|2022-04-27 12:10:00|23822.3|23807.3|23807.3|23792.3|23827.3|23812.3|23804.8|23789.8|86
1651061700000|2022-04-27 12:15:00|23804.8|23789.8|23782.3|23767.3|23817.3|23802.3|23777.3|23762.3|53
1651062000000|2022-04-27 12:20:00|23787.3|23772.3|23767.3|23752.3|23787.3|23772.3|23767.3|23752.3|101
1651062300000|2022-04-27 12:25:00|23769.8|23754.8|23762.3|23747.3|23772.3|23757.3|23757.3|23742.3|73
1651062600000|2022-04-27 12:30:00|23767.3|23752.3|23737.3|23722.3|23777.3|23762.3|23722.3|23707.3|95
1651062900000|2022-04-27 12:35:00|23739.8|23724.8|23752.3|23737.3|23754.8|23739.8|23722.3|23707.3|128
1651063200000|2022-04-27 12:40:00|23754.8|23739.8|23717.3|23702.3|23754.8|23739.8|23717.3|23702.3|86
1651063500000|2022-04-27 12:45:00|23712.3|23697.3|23697.3|23682.3|23727.3|23712.3|23692.3|23677.3|88
1651063800000|2022-04-27 12:50:00|23699.8|23684.8|23697.3|23682.3|23712.3|23697.3|23687.3|23672.3|90
1651064100000|2022-04-27 12:55:00|23694.8|23679.8|23707.3|23692.3|23712.3|23697.3|23694.8|23679.8|75
1651064400000|2022-04-27 13:00:00|23704.8|23689.8|23707.3|23692.3|23722.3|23707.3|23704.8|23689.8|82
1651064700000|2022-04-27 13:05:00|23709.8|23694.8|23672.3|23657.3|23712.3|23697.3|23667.3|23652.3|184
1651065000000|2022-04-27 13:10:00|23669.8|23654.8|23669.8|23654.8|23682.3|23667.3|23662.3|23647.3|93
1651065300000|2022-04-27 13:15:00|23672.3|23657.3|23692.3|23677.3|23699.8|23684.8|23662.3|23647.3|107
1651065600000|2022-04-27 13:20:00|23697.3|23682.3|23682.3|23667.3|23714.8|23699.8|23682.3|23667.3|63
1651065900000|2022-04-27 13:25:00|23687.3|23672.3|23672.3|23657.3|23699.8|23684.8|23667.3|23652.3|92
1651066200000|2022-04-27 13:30:00|23669.8|23654.8|23697.3|23682.3|23732.3|23717.3|23669.8|23654.8|1228
1651066500000|2022-04-27 13:35:00|23707.3|23692.3|23682.3|23667.3|23707.3|23692.3|23652.3|23637.3|232
1651066800000|2022-04-27 13:40:00|23687.3|23672.3|23789.8|23774.8|23792.3|23777.3|23687.3|23672.3|204
1651067100000|2022-04-27 13:45:00|23792.3|23777.3|23812.3|23797.3|23819.8|23804.8|23777.3|23762.3|322
1651067400000|2022-04-27 13:50:00|23817.3|23802.3|23759.8|23744.8|23837.3|23822.3|23752.3|23737.3|240
1651067700000|2022-04-27 13:55:00|23762.3|23747.3|23772.3|23757.3|23777.3|23762.3|23744.8|23729.8|102
1651068000000|2022-04-27 14:00:00|23774.8|23759.8|23707.3|23692.3|23804.8|23789.8|23697.3|23682.3|319
1651068300000|2022-04-27 14:05:00|23709.8|23694.8|23727.3|23712.3|23749.8|23734.8|23687.3|23672.3|192
1651068600000|2022-04-27 14:10:00|23725.5|23710.5|23673|23658|23733|23718|23668|23653|190
1651068900000|2022-04-27 14:15:00|23675.5|23660.5|23645.5|23630.5|23675.5|23660.5|23625.5|23610.5|254
1651069200000|2022-04-27 14:20:00|23640.5|23625.5|23660.5|23645.5|23675.5|23660.5|23628|23613|369
1651069500000|2022-04-27 14:25:00|23658|23643|23645.5|23630.5|23690.5|23675.5|23645.5|23630.5|198
1651069800000|2022-04-27 14:30:00|23648|23633|23670.5|23655.5|23670.5|23655.5|23620.5|23605.5|263
1651070100000|2022-04-27 14:35:00|23668|23653|23715.5|23700.5|23720.5|23705.5|23655.5|23640.5|267
1651070400000|2022-04-27 14:40:00|23713|23698|23715.5|23700.5|23733|23718|23700.5|23685.5|163
1651070700000|2022-04-27 14:45:00|23718|23703|23750.5|23735.5|23750.5|23735.5|23705.5|23690.5|139
1651071000000|2022-04-27 14:50:00|23745.5|23730.5|23718|23703|23765.5|23750.5|23715.5|23700.5|152
1651071300000|2022-04-27 14:55:00|23715.5|23700.5|23720.5|23705.5|23740.5|23725.5|23710.5|23695.5|94
1651071600000|2022-04-27 15:00:00|23725.5|23710.5|23738|23723|23780.5|23765.5|23720.5|23705.5|148
1651071900000|2022-04-27 15:05:00|23735.5|23720.5|23745.5|23730.5|23765.5|23750.5|23718|23703|99
1651072200000|2022-04-27 15:10:00|23743|23728|23725.5|23710.5|23768|23753|23710.5|23695.5|164
1651072500000|2022-04-27 15:15:00|23728|23713|23758|23743|23765.5|23750.5|23720.5|23705.5|170
1651072800000|2022-04-27 15:20:00|23760.5|23745.5|23750.5|23735.5|23765.5|23750.5|23720.5|23705.5|236
1651073100000|2022-04-27 15:25:00|23748|23733|23798|23783|23798|23783|23735.5|23720.5|309
1651073400000|2022-04-27 15:30:00|23795.5|23780.5|23840.5|23825.5|23840.5|23825.5|23790.5|23775.5|513
1651073700000|2022-04-27 15:35:00|23843|23828|23830.5|23815.5|23845.5|23830.5|23818|23803|246
1651074000000|2022-04-27 15:40:00|23835.5|23820.5|23835.5|23820.5|23855.5|23840.5|23825.5|23810.5|87
1651074300000|2022-04-27 15:45:00|23833|23818|23830.5|23815.5|23848|23833|23820.5|23805.5|41
1651074600000|2022-04-27 15:50:00|23833|23813|23793|23773|23838|23818|23788|23768|536
1651074900000|2022-04-27 15:55:00|23798|23768|23818|23798|23828|23803|23788|23763|63
1651075200000|2022-04-27 16:00:00|23823|23793|23828|23803|23838|23813|23788|23768|97
1651075500000|2022-04-27 16:05:00|23823|23808|23878|23858|23883|23863|23823|23803|33
1651075800000|2022-04-27 16:10:00|23883|23853|23868|23843|23883|23858|23863|23838|22
1651076100000|2022-04-27 16:15:00|23863|23848|23863|23838|23883|23858|23848|23823|30
1651076400000|2022-04-27 16:20:00|23868|23843|23923|23903|23943|23923|23853|23833|124
1651076700000|2022-04-27 16:25:00|23928|23898|23948|23923|23953|23933|23918|23898|93
1651077000000|2022-04-27 16:30:00|23943|23928|23943|23918|23958|23933|23928|23908|97
1651077300000|2022-04-27 16:35:00|23938|23913|23933|23908|23943|23918|23913|23888|16
1651077600000|2022-04-27 16:40:00|23928|23913|23948|23928|23968|23943|23918|23898|30
1651077900000|2022-04-27 16:45:00|23953|23933|23938|23918|23958|23938|23928|23908|25
1651078200000|2022-04-27 16:50:00|23943|23923|23938|23913|23948|23923|23928|23903|14
1651078500000|2022-04-27 16:55:00|23933|23918|23938|23913|23943|23923|23923|23903|17
1651078800000|2022-04-27 17:00:00|23943|23918|23943|23918|23953|23928|23878|23853|81
1651079100000|2022-04-27 17:05:00|23938|23923|23893|23868|23953|23933|23888|23868|29
1651079400000|2022-04-27 17:10:00|23898|23873|23883|23863|23913|23888|23863|23843|21
1651079700000|2022-04-27 17:15:00|23888|23858|23878|23858|23893|23873|23868|23843|27
1651080000000|2022-04-27 17:20:00|23883|23853|23888|23863|23908|23883|23873|23853|15
1651080300000|2022-04-27 17:25:00|23893|23868|23928|23908|23928|23908|23848|23828|37
1651080600000|2022-04-27 17:30:00|23923|23903|23928|23908|23938|23918|23908|23888|13
1651080900000|2022-04-27 17:35:00|23933|23913|23903|23878|23938|23918|23888|23863|36
1651081200000|2022-04-27 17:40:00|23898|23883|23893|23873|23908|23883|23883|23858|3
1651081500000|2022-04-27 17:45:00|23898|23878|23923|23898|23933|23908|23888|23863|41
1651081800000|2022-04-27 17:50:00|23918|23903|23943|23918|23948|23928|23918|23898|16
1651082100000|2022-04-27 17:55:00|23938|23923|23938|23913|23943|23923|23913|23888|14
1651082400000|2022-04-27 18:00:00|23933|23908|23913|23893|23938|23913|23908|23888|20
1651082700000|2022-04-27 18:05:00|23918|23888|23918|23893|23933|23913|23908|23888|22
1651083000000|2022-04-27 18:10:00|23913|23888|23918|23898|23933|23908|23903|23883|18
1651083300000|2022-04-27 18:15:00|23923|23893|23893|23868|23923|23898|23878|23858|31
1651083600000|2022-04-27 18:20:00|23898|23873|23883|23858|23913|23893|23883|23858|7
1651083900000|2022-04-27 18:25:00|23878|23853|23870.5|23855.5|23888|23863|23868|23848|19
1651084200000|2022-04-27 18:30:00|23868|23853|23893|23878|23898|23883|23865.5|23850.5|9
1651084500000|2022-04-27 18:35:00|23890.5|23875.5|23880.5|23865.5|23900.5|23885.5|23838|23823|12
1651084800000|2022-04-27 18:40:00|23883|23868|23908|23893|23913|23898|23880.5|23865.5|26
1651085100000|2022-04-27 18:45:00|23910.5|23895.5|23890.5|23875.5|23923|23908|23878|23863|13
1651085400000|2022-04-27 18:50:00|23893|23878|23853|23838|23893|23878|23845.5|23830.5|20
1651085700000|2022-04-27 18:55:00|23850.5|23835.5|23808|23793|23853|23838|23785.5|23770.5|59
1651086000000|2022-04-27 19:00:00|23805.5|23790.5|23793|23778|23818|23803|23773|23758|19
1651086300000|2022-04-27 19:05:00|23795.5|23780.5|23780.5|23765.5|23810.5|23795.5|23765.5|23750.5|16
1651086600000|2022-04-27 19:10:00|23783|23768|23790.5|23775.5|23808|23793|23765.5|23750.5|12
1651086900000|2022-04-27 19:15:00|23793|23778|23785.5|23770.5|23810.5|23795.5|23763|23748|32
1651087200000|2022-04-27 19:20:00|23783|23768|23778|23763|23793|23778|23758|23743|17
1651087500000|2022-04-27 19:25:00|23775.5|23760.5|23795.5|23780.5|23810.5|23795.5|23775.5|23760.5|23
1651087800000|2022-04-27 19:30:00|23793|23778|23793|23778|23818|23803|23785.5|23770.5|27
1651088100000|2022-04-27 19:35:00|23790.5|23775.5|23788|23773|23808|23793|23773|23758|19
1651088400000|2022-04-27 19:40:00|23790.5|23775.5|23818|23803|23833|23818|23780.5|23765.5|18
1651088700000|2022-04-27 19:45:00|23815.5|23800.5|23803|23788|23835.5|23820.5|23790.5|23775.5|15
1651089000000|2022-04-27 19:50:00|23805.5|23790.5|23788|23773|23808|23793|23765.5|23750.5|39
1651089300000|2022-04-27 19:55:00|23793|23778|23798|23783|23818|23803|23783|23768|13
1651089600000|2022-04-27 20:00:00|23800.5|23785.5|23807.6|23767.6|23825.3|23785.5|23790.4|23750.4|0
1651089900000|2022-04-27 20:05:00|23807.7|23767.7|23857.3|23817.3|23893.8|23853.8|23803.2|23763.2|0
1651090200000|2022-04-27 20:10:00|23856|23816|23859.2|23819.2|23888.7|23848.7|23845.8|23805.8|0
1651090500000|2022-04-27 20:15:00|23858.6|23818.6|23883.6|23843.6|23897.6|23857.6|23858|23818|0
1651090800000|2022-04-27 20:20:00|23884.2|23844.2|23891.2|23851.2|23897.6|23857.6|23874|23834|0
1651091100000|2022-04-27 20:25:00|23890.6|23850.6|23891.9|23851.9|23902.1|23862.1|23884.2|23844.2|0
1651091400000|2022-04-27 20:30:00|23891.2|23851.2|23906.3|23866.3|23909.8|23869.8|23890.6|23850.6|0
1651091700000|2022-04-27 20:35:00|23905.6|23865.6|23919.1|23879.1|23919.1|23879.1|23901.8|23861.8|0
1651092000000|2022-04-27 20:40:00|23917.8|23877.8|23925.9|23885.9|23925.9|23885.9|23913.3|23873.3|0
1651092300000|2022-04-27 20:45:00|23925.8|23885.8|23958.2|23918.2|23967.2|23927.2|23919.8|23879.8|0
1651092600000|2022-04-27 20:50:00|23957.6|23917.6|23942.2|23902.2|23974.2|23934.2|23937.7|23897.7|0
1651092900000|2022-04-27 20:55:00|23941.6|23901.6|23954.4|23914.4|23964|23924|23941.6|23901.6|0
1651093200000|2022-04-27 21:00:00|23954.3|23914.3|23944.1|23904.1|23954.3|23914.3|23944.1|23904.1|0
1651093500000|2022-04-27 21:05:00|23943.5|23903.5|23944.8|23904.8|23945.4|23905.4|23942.8|23902.8|0
1651093800000|2022-04-27 21:10:00|23944.7|23904.7|23945.4|23905.4|23946|23906|23944.1|23904.1|0
1651094100000|2022-04-27 21:15:00|23944.8|23904.8|23945.4|23905.4|23945.4|23905.4|23943.5|23903.5|0
1651094400000|2022-04-27 21:20:00|23946|23906|23947.3|23907.3|23948|23908|23944.1|23904.1|0
1651094700000|2022-04-27 21:25:00|23945.4|23905.4|23946|23906|23948|23908|23945.4|23905.4|0
1651095000000|2022-04-27 21:30:00|23945.4|23905.4|23947.3|23907.3|23948|23908|23944.1|23904.1|0
1651095300000|2022-04-27 21:35:00|23948|23908|23949.9|23909.9|23952.4|23912.4|23947.3|23907.3|0
1651095600000|2022-04-27 21:40:00|23950.5|23910.5|23949.9|23909.9|23950.5|23910.5|23945.4|23905.4|0
1651095900000|2022-04-27 21:45:00|23949.8|23909.8|23948|23908|23953.7|23913.7|23948|23908|0
1651096200000|2022-04-27 21:50:00|23949.9|23909.9|23954.4|23914.4|23954.4|23914.4|23949.2|23909.2|0
1651096500000|2022-04-27 21:55:00|23953.7|23913.7|23956.3|23916.3|23956.3|23916.3|23953.7|23913.7|0
1651096800000|2022-04-27 22:00:00|23956.7|23916.7|23964.6|23924.6|23975.5|23935.5|23956.7|23916.7|0
1651097100000|2022-04-27 22:05:00|23964|23924|23964.6|23924.6|23971.7|23931.7|23962.7|23922.7|0
1651097400000|2022-04-27 22:10:00|23964|23924|23950.5|23910.5|23964.6|23924.6|23944.8|23904.8|0
1651097700000|2022-04-27 22:15:00|23950.6|23910.6|23947.3|23907.3|23964.6|23924.6|23946|23906|0
1651098000000|2022-04-27 22:20:00|23948|23908|23951.8|23911.8|23953.7|23913.7|23946.7|23906.7|0
1651098300000|2022-04-27 22:25:00|23952.4|23912.4|23946|23906|23953.7|23913.7|23943.5|23903.5|0
1651098600000|2022-04-27 22:30:00|23946.1|23906.1|23950.5|23910.5|23955|23915|23941.6|23901.6|0
1651098900000|2022-04-27 22:35:00|23951.2|23911.2|23955|23915|23955.7|23915.7|23948|23908|0
1651099200000|2022-04-27 22:40:00|23953.7|23913.7|23948|23908|23953.7|23913.7|23948|23908|0
1651099500000|2022-04-27 22:45:00|23949.2|23909.2|23952.4|23912.4|23960.1|23920.1|23949.2|23909.2|0
1651099800000|2022-04-27 22:50:00|23951.8|23911.8|23956.3|23916.3|23959.5|23919.5|23950.5|23910.5|0
1651100100000|2022-04-27 22:55:00|23956.9|23916.9|23951.2|23911.2|23958.2|23918.2|23946|23906|0
1651100400000|2022-04-27 23:00:00|23952.4|23912.4|23938.4|23898.4|23955|23915|23937.7|23897.7|0
1651100700000|2022-04-27 23:05:00|23939|23899|23943.5|23903.5|23944.8|23904.8|23937.1|23897.1|0
1651101000000|2022-04-27 23:10:00|23943.4|23903.4|23946.7|23906.7|23949.2|23909.2|23942.2|23902.2|0
1651101300000|2022-04-27 23:15:00|23946|23906|23948|23908|23949.2|23909.2|23942.2|23902.2|0
1651101600000|2022-04-27 23:20:00|23947.9|23907.9|23952.4|23912.4|23955|23915|23946.7|23906.7|0
1651101900000|2022-04-27 23:25:00|23952.5|23912.5|23960.1|23920.1|23964|23924|23951.8|23911.8|0
1651102200000|2022-04-27 23:30:00|23959.5|23919.5|23971.7|23931.7|23971.7|23931.7|23955|23915|0
1651102500000|2022-04-27 23:35:00|23972.9|23932.9|23964|23924|23973.6|23933.6|23962.7|23922.7|0
1651102800000|2022-04-27 23:40:00|23963.9|23923.9|23946.7|23906.7|23963.9|23923.9|23946.7|23906.7|0
1651103100000|2022-04-27 23:45:00|23948|23908|23951.2|23911.2|23955.7|23915.7|23948|23908|0
1651103400000|2022-04-27 23:50:00|23952.4|23912.4|23951.2|23911.2|23955.6|23915.6|23949.2|23909.2|0
1651103700000|2022-04-27 23:55:00|23951.8|23911.8|23958.2|23918.2|23959.5|23919.5|23951.8|23911.8|0
1651104000000|2022-04-28 00:00:00|23956.9|23916.9|23942.2|23902.2|23956.9|23916.9|23941.6|23901.6|0
1651104300000|2022-04-28 00:05:00|23941.6|23901.6|23933.6|23893.6|23946.7|23906.7|23931.1|23891.1|0
1651104600000|2022-04-28 00:10:00|23933|23893|23939.8|23899.8|23941.8|23901.8|23932.4|23892.4|0
1651104900000|2022-04-28 00:15:00|23937.3|23897.3|23877.4|23837.4|23938.6|23898.6|23858.7|23818.7|0
1651105200000|2022-04-28 00:20:00|23871.2|23831.2|23864.6|23824.6|23871.2|23831.2|23852.1|23812.1|0
1651105500000|2022-04-28 00:25:00|23861.5|23821.5|23870.9|23830.9|23883.5|23843.5|23861.5|23821.5|0
1651105800000|2022-04-28 00:30:00|23870.8|23830.8|23871|23831|23877.3|23837.3|23845.8|23805.8|0
1651106100000|2022-04-28 00:35:00|23871.1|23831.1|23883.7|23843.7|23896.1|23856.1|23871|23831|0
1651106400000|2022-04-28 00:40:00|23889.9|23849.9|23896.3|23856.3|23902.7|23862.7|23883.7|23843.7|0
1651106700000|2022-04-28 00:45:00|23896.4|23856.4|23902.5|23862.5|23915.1|23875.1|23896.2|23856.2|0
1651107000000|2022-04-28 00:50:00|23902.6|23862.6|23940.1|23900.1|23940.1|23900.1|23902.5|23862.5|0
1651107300000|2022-04-28 00:55:00|23933.9|23893.9|23927.6|23887.6|23940.2|23900.2|23921.2|23881.2|0
1651107600000|2022-04-28 01:00:00|23927.7|23887.7|23949.5|23909.5|23949.5|23909.5|23908.7|23868.7|0
1651107900000|2022-04-28 01:05:00|23946.4|23906.4|23927.6|23887.6|23952.6|23912.6|23921.3|23881.3|0
1651108200000|2022-04-28 01:10:00|23927.5|23887.5|23927.4|23887.4|23930.7|23890.7|23921.2|23881.2|0
1651108500000|2022-04-28 01:15:00|23921.2|23881.2|23939.9|23899.9|23940|23900|23921.2|23881.2|0
1651108800000|2022-04-28 01:20:00|23933.7|23893.7|23898.9|23858.9|23939.9|23899.9|23889.4|23849.4|0
1651109100000|2022-04-28 01:25:00|23895.8|23855.8|23889.7|23849.7|23908.5|23868.5|23883.3|23843.3|0
1651109400000|2022-04-28 01:30:00|23889.6|23849.6|23870.5|23830.5|23902|23862|23864.2|23824.2|0
1651109700000|2022-04-28 01:35:00|23876.7|23836.7|23895.6|23855.6|23898.7|23858.7|23857.9|23817.9|0
1651110000000|2022-04-28 01:40:00|23889.4|23849.4|23895.5|23855.5|23908.1|23868.1|23889.3|23849.3|0
1651110300000|2022-04-28 01:45:00|23889.3|23849.3|23901.7|23861.7|23901.8|23861.8|23882.9|23842.9|0
1651110600000|2022-04-28 01:50:00|23904.8|23864.8|23914.2|23874.2|23926.9|23886.9|23901.7|23861.7|0
1651110900000|2022-04-28 01:55:00|23914.3|23874.3|23933.1|23893.1|23933.1|23893.1|23914.2|23874.2|0
1651111200000|2022-04-28 02:00:00|23933.2|23893.2|23927|23887|23939.5|23899.5|23917.5|23877.5|0
1651111500000|2022-04-28 02:05:00|23926.9|23886.9|23920.8|23880.8|23933.3|23893.3|23920.7|23880.7|0
1651111800000|2022-04-28 02:10:00|23920.9|23880.9|23933.3|23893.3|23933.3|23893.3|23920.8|23880.8|0
1651112100000|2022-04-28 02:15:00|23933.4|23893.4|23927|23887|23933.4|23893.4|23926.9|23886.9|0
1651112400000|2022-04-28 02:20:00|23927.1|23887.1|23927|23887|23933.3|23893.3|23920.7|23880.7|0
1651112700000|2022-04-28 02:25:00|23927.1|23887.1|23933.1|23893.1|23933.4|23893.4|23920.6|23880.6|0
1651113000000|2022-04-28 02:30:00|23930.3|23890.3|23934.7|23894.7|23937.9|23897.9|23925.2|23885.2|0
1651113300000|2022-04-28 02:35:00|23933.5|23893.5|23937.9|23897.9|23944.1|23904.1|23931.5|23891.5|0
1651113600000|2022-04-28 02:40:00|23939|23899|23969.3|23929.3|23969.3|23929.3|23939|23899|0
1651113900000|2022-04-28 02:45:00|23971.4|23931.4|23965.1|23925.1|23971.4|23931.4|23965|23925|0
1651114200000|2022-04-28 02:50:00|23965|23925|23958.7|23918.7|23965.1|23925.1|23958.7|23918.7|0
1651114500000|2022-04-28 02:55:00|23958.8|23918.8|23946.1|23906.1|23965|23925|23939.9|23899.9|0
1651114800000|2022-04-28 03:00:00|23946.2|23906.2|23933.8|23893.8|23952.5|23912.5|23930.6|23890.6|0
1651115100000|2022-04-28 03:05:00|23933.9|23893.9|23946.4|23906.4|23946.5|23906.5|23933.8|23893.8|0
1651115400000|2022-04-28 03:10:00|23946.5|23906.5|23958.9|23918.9|23965.2|23925.2|23940.1|23900.1|0
1651115700000|2022-04-28 03:15:00|23959|23919|23927.2|23887.2|23965.2|23925.2|23914.7|23874.7|0
1651116000000|2022-04-28 03:20:00|23914.8|23874.8|23933.5|23893.5|23933.6|23893.6|23902.3|23862.3|0
1651116300000|2022-04-28 03:25:00|23933.6|23893.6|23927.4|23887.4|23946.1|23906.1|23924.1|23884.1|0
1651116600000|2022-04-28 03:30:00|23927.8|23887.8|23937.9|23897.9|23944.2|23904.2|23919.1|23879.1|0
1651116900000|2022-04-28 03:35:00|23936.7|23896.7|23925.3|23885.3|23937.9|23897.9|23919.1|23879.1|0
1651117200000|2022-04-28 03:40:00|23924.1|23884.1|23912.8|23872.8|23925.3|23885.3|23906.5|23866.5|0
1651117500000|2022-04-28 03:45:00|23914.9|23874.9|23914.7|23874.7|23921.1|23881.1|23908.5|23868.5|0
1651117800000|2022-04-28 03:50:00|23914.8|23874.8|23911.6|23871.6|23914.8|23874.8|23908.5|23868.5|0
1651118100000|2022-04-28 03:55:00|23908.5|23868.5|23920.8|23880.8|23920.8|23880.8|23902.4|23862.4|0
1651118400000|2022-04-28 04:00:00|23920.7|23880.7|23914.4|23874.4|23927|23887|23914.3|23874.3|0
1651118700000|2022-04-28 04:05:00|23914.5|23874.5|23914.5|23874.5|23920.8|23880.8|23908.2|23868.2|0
1651119000000|2022-04-28 04:10:00|23914.6|23874.6|23914.6|23874.6|23933.3|23893.3|23914.5|23874.5|0
1651119300000|2022-04-28 04:15:00|23914.5|23874.5|23902|23862|23914.6|23874.6|23895.8|23855.8|0
1651119600000|2022-04-28 04:20:00|23902.1|23862.1|23908.3|23868.3|23908.4|23868.4|23902.1|23862.1|0
1651119900000|2022-04-28 04:25:00|23902.1|23862.1|23908.4|23868.4|23908.4|23868.4|23895.9|23855.9|0
1651120200000|2022-04-28 04:30:00|23908.3|23868.3|23927.1|23887.1|23939.5|23899.5|23902.1|23862.1|0
1651120500000|2022-04-28 04:35:00|23927|23887|23927.1|23887.1|23927.1|23887.1|23920.8|23880.8|0
1651120800000|2022-04-28 04:40:00|23927|23887|23945.9|23905.9|23946|23906|23920.8|23880.8|0
1651121100000|2022-04-28 04:45:00|23942.8|23902.8|23946.2|23906.2|23952.4|23912.4|23939.7|23899.7|0
1651121400000|2022-04-28 04:50:00|23946.1|23906.1|23933.7|23893.7|23946.2|23906.2|23933.7|23893.7|0
1651121700000|2022-04-28 04:55:00|23933.8|23893.8|23940|23900|23946.2|23906.2|23927.5|23887.5|0
1651122000000|2022-04-28 05:00:00|23936.5|23896.5|23925.2|23885.2|23937.7|23897.7|23912.6|23872.6|0
1651122300000|2022-04-28 05:05:00|23927.5|23887.5|23937.7|23897.7|23937.7|23897.7|23925.1|23885.1|0
1651122600000|2022-04-28 05:10:00|23935.3|23895.3|23931.4|23891.4|23937.7|23897.7|23925.1|23885.1|0
1651122900000|2022-04-28 05:15:00|23929|23889|23918.9|23878.9|23929|23889|23912.6|23872.6|0
1651123200000|2022-04-28 05:20:00|23920.1|23880.1|23912.6|23872.6|23931.4|23891.4|23912.6|23872.6|0
1651123500000|2022-04-28 05:25:00|23914.9|23874.9|23937.7|23897.7|23937.7|23897.7|23912.5|23872.5|0
1651123800000|2022-04-28 05:30:00|23940.1|23900.1|23950.2|23910.2|23950.2|23910.2|23937.6|23897.6|0
1651124100000|2022-04-28 05:35:00|23952.6|23912.6|23956.4|23916.4|23975.3|23935.3|23950.1|23910.1|0
1651124400000|2022-04-28 05:40:00|23957.6|23917.6|23956.3|23916.3|23968.9|23928.9|23946.9|23906.9|0
1651124700000|2022-04-28 05:45:00|23958.1|23918.1|23996.1|23956.1|24014.7|23974.7|23958.1|23918.1|0
1651125000000|2022-04-28 05:50:00|23996|23956|24027.2|23987.2|24033.4|23993.4|23996|23956|0
1651125300000|2022-04-28 05:55:00|24027.1|23987.1|24020.6|23980.6|24027.1|23987.1|24014.6|23974.6|0
1651125600000|2022-04-28 06:00:00|24020.7|23980.7|23998|23983|24020.7|23993|23963|23943.2|99
1651125900000|2022-04-28 06:05:00|23995.5|23980.5|23985.5|23970.5|23995.5|23980.5|23940.5|23925.5|37
1651126200000|2022-04-28 06:10:00|23983|23968|24013|23998|24013|23998|23965.5|23950.5|32
1651126500000|2022-04-28 06:15:00|24015.5|24000.5|24028|24013|24030.5|24015.5|24013|23998|29
1651126800000|2022-04-28 06:20:00|24030.5|24015.5|24038|24023|24050.5|24035.5|24018|24003|38
1651127100000|2022-04-28 06:25:00|24040.5|24025.5|24035.5|24020.5|24050.5|24035.5|24030.5|24015.5|40
1651127400000|2022-04-28 06:30:00|24033|24018|24053|24038|24060.5|24045.5|24033|24018|34
1651127700000|2022-04-28 06:35:00|24055.5|24040.5|24035.5|24020.5|24055.5|24040.5|24033|24018|30
1651128000000|2022-04-28 06:40:00|24040.5|24025.5|24045.5|24030.5|24045.5|24030.5|24023|24008|24
1651128300000|2022-04-28 06:45:00|24050.5|24035.5|24045.5|24030.5|24058|24043|24040.5|24025.5|23
1651128600000|2022-04-28 06:50:00|24048|24033|24053|24038|24065.5|24050.5|24048|24033|56
1651128900000|2022-04-28 06:55:00|24055.5|24040.5|24043|24028|24058|24043|24023|24008|99
1651129200000|2022-04-28 07:00:00|24045.5|24030.5|24063|24048|24068|24053|24025.5|24010.5|745
1651129500000|2022-04-28 07:05:00|24060.5|24045.5|24015.5|24000.5|24063|24048|23985.5|23970.5|399
1651129800000|2022-04-28 07:10:00|24020.5|24005.5|24090.5|24075.5|24120.5|24105.5|24013|23998|495
1651130100000|2022-04-28 07:15:00|24093|24078|24073|24058|24105.5|24090.5|24045.5|24030.5|268
1651130400000|2022-04-28 07:20:00|24075.5|24060.5|24093|24078|24100.5|24085.5|24060.5|24045.5|273
1651130700000|2022-04-28 07:25:00|24090.5|24075.5|24120.5|24105.5|24125.5|24110.5|24075.5|24060.5|143
1651131000000|2022-04-28 07:30:00|24123|24108|24138|24123|24145.5|24130.5|24115.5|24100.5|251
1651131300000|2022-04-28 07:35:00|24140.5|24125.5|24175.5|24160.5|24195.5|24180.5|24135.5|24120.5|281
1651131600000|2022-04-28 07:40:00|24173.5|24158.5|24168.5|24153.5|24178.5|24163.5|24153.5|24138.5|188
1651131900000|2022-04-28 07:45:00|24166|24151|24168.5|24153.5|24173.5|24158.5|24133.5|24118.5|168
1651132200000|2022-04-28 07:50:00|24163.5|24148.5|24163.5|24148.5|24178.5|24163.5|24148.5|24133.5|139
1651132500000|2022-04-28 07:55:00|24166|24151|24133.5|24118.5|24168.5|24153.5|24121|24106|127
1651132800000|2022-04-28 08:00:00|24131|24116|24138.5|24123.5|24163.5|24148.5|24123.5|24108.5|149
1651133100000|2022-04-28 08:05:00|24133.5|24118.5|24156|24141|24173.5|24158.5|24133.5|24118.5|101
1651133400000|2022-04-28 08:10:00|24153.5|24138.5|24171|24156|24173.5|24158.5|24141|24126|174
1651133700000|2022-04-28 08:15:00|24168.5|24153.5|24168.5|24153.5|24188.5|24173.5|24156|24141|88
1651134000000|2022-04-28 08:20:00|24176|24161|24198.5|24183.5|24201|24186|24171|24156|90
1651134300000|2022-04-28 08:25:00|24196|24181|24208.5|24193.5|24218.5|24203.5|24193.5|24178.5|95
1651134600000|2022-04-28 08:30:00|24206|24191|24233.5|24218.5|24233.5|24218.5|24193.5|24178.5|176
1651134900000|2022-04-28 08:35:00|24228.5|24213.5|24241|24226|24243.5|24228.5|24226|24211|102
1651135200000|2022-04-28 08:40:00|24238.5|24223.5|24228.5|24213.5|24258.5|24243.5|24223.5|24208.5|105
1651135500000|2022-04-28 08:45:00|24226|24211|24233.5|24218.5|24248.5|24233.5|24223.5|24208.5|75
1651135800000|2022-04-28 08:50:00|24231|24216|24243.5|24228.5|24243.5|24228.5|24218.5|24203.5|53
1651136100000|2022-04-28 08:55:00|24241|24226|24248.5|24233.5|24248.5|24233.5|24233.5|24218.5|55
1651136400000|2022-04-28 09:00:00|24253.5|24238.5|24248.5|24233.5|24253.5|24238.5|24238.5|24223.5|71
1651136700000|2022-04-28 09:05:00|24251|24236|24241|24226|24258.5|24243.5|24233.5|24218.5|123
1651137000000|2022-04-28 09:10:00|24238.5|24223.5|24243.5|24228.5|24253.5|24238.5|24228.5|24213.5|78
1651137300000|2022-04-28 09:15:00|24238.5|24223.5|24221|24206|24238.5|24223.5|24216|24201|51
1651137600000|2022-04-28 09:20:00|24223.5|24208.5|24228.5|24213.5|24231|24216|24203.5|24188.5|68
1651137900000|2022-04-28 09:25:00|24223.5|24208.5|24201|24186|24228.5|24213.5|24193.5|24178.5|53
1651138200000|2022-04-28 09:30:00|24198.5|24183.5|24233.5|24218.5|24238.5|24223.5|24198.5|24183.5|79
1651138500000|2022-04-28 09:35:00|24236|24221|24223.5|24208.5|24248.5|24233.5|24221|24206|59
1651138800000|2022-04-28 09:40:00|24221|24206|24201|24186|24233.5|24218.5|24188.5|24173.5|146
1651139100000|2022-04-28 09:45:00|24203.5|24188.5|24221|24206|24231|24216|24188.5|24173.5|168
1651139400000|2022-04-28 09:50:00|24218.5|24203.5|24193.5|24178.5|24223.5|24208.5|24181|24166|1081
1651139700000|2022-04-28 09:55:00|24191|24176|24193.5|24178.5|24198.5|24183.5|24173.5|24158.5|98
1651140000000|2022-04-28 10:00:00|24198.5|24183.5|24208.5|24193.5|24218.5|24203.5|24188.5|24173.5|86
1651140300000|2022-04-28 10:05:00|24211|24196|24206|24191|24233.5|24218.5|24198.5|24183.5|146
1651140600000|2022-04-28 10:10:00|24203.5|24188.5|24201|24186|24213.5|24198.5|24198.5|24183.5|38
1651140900000|2022-04-28 10:15:00|24198.5|24183.5|24168.5|24153.5|24198.5|24183.5|24163.5|24148.5|54
1651141200000|2022-04-28 10:20:00|24171|24156|24158.5|24143.5|24178.5|24163.5|24153.5|24138.5|107
1651141500000|2022-04-28 10:25:00|24156|24141|24133.5|24118.5|24158.5|24143.5|24118.5|24103.5|1081
1651141800000|2022-04-28 10:30:00|24136|24121|24148.5|24133.5|24151|24136|24113.5|24098.5|156
1651142100000|2022-04-28 10:35:00|24151|24136|24121|24106|24153.5|24138.5|24118.5|24103.5|75
1651142400000|2022-04-28 10:40:00|24118.5|24103.5|24128.5|24113.5|24136|24121|24113.5|24098.5|73
1651142700000|2022-04-28 10:45:00|24126|24111|24101|24086|24128.5|24113.5|24093.5|24078.5|67
1651143000000|2022-04-28 10:50:00|24103.5|24088.5|24103.5|24088.5|24108.5|24093.5|24096|24081|42
1651143300000|2022-04-28 10:55:00|24106|24091|24131|24116|24133.5|24118.5|24103.5|24088.5|49
1651143600000|2022-04-28 11:00:00|24128.5|24113.5|24153.5|24138.5|24158.5|24143.5|24126|24111|88
1651143900000|2022-04-28 11:05:00|24156|24141|24188.5|24173.5|24196|24181|24151|24136|63
1651144200000|2022-04-28 11:10:00|24186|24171|24166|24151|24193.5|24178.5|24163.5|24148.5|50
1651144500000|2022-04-28 11:15:00|24168.5|24153.5|24178.5|24163.5|24178.5|24163.5|24163.5|24148.5|28
1651144800000|2022-04-28 11:20:00|24181|24166|24183.5|24168.5|24193.5|24178.5|24173.5|24158.5|41
1651145100000|2022-04-28 11:25:00|24186|24171|24188.5|24173.5|24196|24181|24178.5|24163.5|24
1651145400000|2022-04-28 11:30:00|24186|24171|24188.5|24173.5|24203.5|24188.5|24183.5|24168.5|65
1651145700000|2022-04-28 11:35:00|24186|24171|24183.5|24168.5|24193.5|24178.5|24181|24166|38
1651146000000|2022-04-28 11:40:00|24179.3|24164.3|24176.8|24161.8|24184.3|24169.3|24171.8|24156.8|29
1651146300000|2022-04-28 11:45:00|24174.3|24159.3|24169.3|24154.3|24184.3|24169.3|24166.8|24151.8|22
1651146600000|2022-04-28 11:50:00|24166.8|24151.8|24164.3|24149.3|24179.3|24164.3|24159.3|24144.3|48
1651146900000|2022-04-28 11:55:00|24161.8|24146.8|24146.8|24131.8|24169.3|24154.3|24134.3|24119.3|40
1651147200000|2022-04-28 12:00:00|24144.3|24129.3|24126.8|24111.8|24144.3|24129.3|24119.3|24104.3|120
1651147500000|2022-04-28 12:05:00|24124.3|24109.3|24114.3|24099.3|24131.8|24116.8|24109.3|24094.3|576
1651147800000|2022-04-28 12:10:00|24111.8|24096.8|24104.3|24089.3|24114.3|24099.3|24104.3|24089.3|51
1651148100000|2022-04-28 12:15:00|24099.3|24084.3|24119.3|24104.3|24119.3|24104.3|24099.3|24084.3|71
1651148400000|2022-04-28 12:20:00|24116.8|24101.8|24124.3|24109.3|24134.3|24119.3|24109.3|24094.3|59
1651148700000|2022-04-28 12:25:00|24134.3|24119.3|24126.8|24111.8|24141.8|24126.8|24124.3|24109.3|103
1651149000000|2022-04-28 12:30:00|24124.3|24109.3|24099.3|24084.3|24129.3|24114.3|24094.3|24079.3|200
1651149300000|2022-04-28 12:35:00|24101.8|24086.8|24146.8|24131.8|24156.8|24141.8|24089.3|24074.3|131
1651149600000|2022-04-28 12:40:00|24149.3|24134.3|24169.3|24154.3|24184.3|24169.3|24146.8|24131.8|91
1651149900000|2022-04-28 12:45:00|24171.8|24156.8|24141.8|24126.8|24171.8|24156.8|24141.8|24126.8|39
1651150200000|2022-04-28 12:50:00|24144.3|24129.3|24109.3|24094.3|24144.3|24129.3|24099.3|24084.3|77
1651150500000|2022-04-28 12:55:00|24106.8|24091.8|24119.3|24104.3|24119.3|24104.3|24099.3|24084.3|66
1651150800000|2022-04-28 13:00:00|24116.8|24101.8|24096.8|24081.8|24119.3|24104.3|24096.8|24081.8|64
1651151100000|2022-04-28 13:05:00|24099.3|24084.3|24114.3|24099.3|24124.3|24109.3|24094.3|24079.3|42
1651151400000|2022-04-28 13:10:00|24124.3|24109.3|24104.3|24089.3|24129.3|24114.3|24104.3|24089.3|120
1651151700000|2022-04-28 13:15:00|24106.8|24091.8|24109.3|24094.3|24124.3|24109.3|24099.3|24084.3|54
1651152000000|2022-04-28 13:20:00|24111.8|24096.8|24109.3|24094.3|24114.3|24099.3|24104.3|24089.3|42
1651152300000|2022-04-28 13:25:00|24106.8|24091.8|24099.3|24084.3|24114.3|24099.3|24084.3|24069.3|75
1651152600000|2022-04-28 13:30:00|24101.8|24086.8|24039.3|24024.3|24111.8|24096.8|24039.3|24024.3|265
1651152900000|2022-04-28 13:35:00|24041.8|24026.8|24039.3|24024.3|24069.3|24054.3|24014.3|23999.3|307
1651153200000|2022-04-28 13:40:00|24041.8|24026.8|24009.3|23994.3|24059.3|24044.3|23994.3|23979.3|261
1651153500000|2022-04-28 13:45:00|24006.8|23991.8|23991.8|23976.8|24031.8|24016.8|23989.3|23974.3|169
1651153800000|2022-04-28 13:50:00|23989.3|23974.3|23966.8|23951.8|23999.3|23984.3|23954.3|23939.3|239
1651154100000|2022-04-28 13:55:00|23964.3|23949.3|23939.3|23924.3|23974.3|23959.3|23934.3|23919.3|204
1651154400000|2022-04-28 14:00:00|23934.3|23919.3|23871.8|23856.8|23939.3|23924.3|23864.3|23849.3|370
1651154700000|2022-04-28 14:05:00|23869.3|23854.3|23894.3|23879.3|23914.3|23899.3|23836.8|23821.8|275
1651155000000|2022-04-28 14:10:00|23895.6|23880.6|23915.6|23900.6|23920.6|23905.6|23880.6|23865.6|171
1651155300000|2022-04-28 14:15:00|23918.1|23903.1|23985.6|23970.6|23985.6|23970.6|23908.1|23893.1|191
1651155600000|2022-04-28 14:20:00|23983.1|23968.1|23935.6|23920.6|23985.6|23970.6|23935.6|23920.6|147
1651155900000|2022-04-28 14:25:00|23938.1|23923.1|23915.6|23900.6|23940.6|23925.6|23910.6|23895.6|267
1651156200000|2022-04-28 14:30:00|23910.6|23895.6|23850.6|23835.6|23920.6|23905.6|23845.6|23830.6|181
1651156500000|2022-04-28 14:35:00|23848.1|23833.1|23865.6|23850.6|23875.6|23860.6|23845.6|23830.6|176
1651156800000|2022-04-28 14:40:00|23863.1|23848.1|23893.1|23878.1|23898.1|23883.1|23860.6|23845.6|163
1651157100000|2022-04-28 14:45:00|23890.6|23875.6|23910.6|23895.6|23918.1|23903.1|23880.6|23865.6|215
1651157400000|2022-04-28 14:50:00|23908.1|23893.1|23920.6|23905.6|23933.1|23918.1|23895.6|23880.6|135
1651157700000|2022-04-28 14:55:00|23918.1|23903.1|23950.6|23935.6|23960.6|23945.6|23918.1|23903.1|154
1651158000000|2022-04-28 15:00:00|23953.1|23938.1|23965.6|23950.6|23978.1|23963.1|23943.1|23928.1|93
1651158300000|2022-04-28 15:05:00|23963.1|23948.1|23985.6|23970.6|23995.6|23980.6|23950.6|23935.6|105
1651158600000|2022-04-28 15:10:00|23983.1|23968.1|23990.6|23975.6|23998.1|23983.1|23978.1|23963.1|76
1651158900000|2022-04-28 15:15:00|23993.1|23978.1|24005.6|23990.6|24013.1|23998.1|23978.1|23963.1|179
1651159200000|2022-04-28 15:20:00|24010.6|23995.6|24008.1|23993.1|24020.6|24005.6|23990.6|23975.6|280
1651159500000|2022-04-28 15:25:00|24005.6|23990.6|24030.6|24015.6|24045.6|24030.6|24005.6|23990.6|318
1651159800000|2022-04-28 15:30:00|24033.1|24018.1|24065.6|24050.6|24075.6|24060.6|24005.6|23990.6|432
1651160100000|2022-04-28 15:35:00|24068.1|24053.1|24038.1|24023.1|24075.6|24060.6|24035.6|24020.6|665
1651160400000|2022-04-28 15:40:00|24040.6|24025.6|24008.1|23993.1|24050.6|24035.6|24005.6|23990.6|107
1651160700000|2022-04-28 15:45:00|24005.6|23990.6|24020.6|24005.6|24023.1|24008.1|23975.6|23960.6|70
1651161000000|2022-04-28 15:50:00|24023.1|24003.1|24038.1|24018.1|24058.1|24033.1|24008.1|23988.1|44
1651161300000|2022-04-28 15:55:00|24033.1|24013.1|24033.1|24013.1|24043.1|24023.1|24028.1|24003.1|52
1651161600000|2022-04-28 16:00:00|24038.1|24018.1|24043.1|24018.1|24048.1|24023.1|24018.1|23998.1|5
1651161900000|2022-04-28 16:05:00|24038.1|24013.1|24023.1|23998.1|24043.1|24018.1|24003.1|23983.1|65
1651162200000|2022-04-28 16:10:00|24028.1|24003.1|24083.1|24063.1|24083.1|24063.1|24023.1|23998.1|34
1651162500000|2022-04-28 16:15:00|24088.1|24058.1|24113.1|24093.1|24123.1|24098.1|24078.1|24053.1|90
1651162800000|2022-04-28 16:20:00|24123.1|24098.1|24153.1|24128.1|24163.1|24138.1|24118.1|24093.1|56
1651163100000|2022-04-28 16:25:00|24158.1|24133.1|24163.1|24138.1|24168.1|24148.1|24148.1|24123.1|32
1651163400000|2022-04-28 16:30:00|24168.1|24143.1|24173.1|24148.1|24173.1|24153.1|24153.1|24133.1|38
1651163700000|2022-04-28 16:35:00|24168.1|24153.1|24178.1|24158.1|24188.1|24168.1|24168.1|24148.1|29
1651164000000|2022-04-28 16:40:00|24183.1|24153.1|24198.1|24178.1|24203.1|24178.1|24178.1|24153.1|20
1651164300000|2022-04-28 16:45:00|24203.1|24183.1|24208.1|24188.1|24233.1|24213.1|24198.1|24183.1|38
1651164600000|2022-04-28 16:50:00|24213.1|24183.1|24213.1|24188.1|24213.1|24193.1|24188.1|24163.1|37
1651164900000|2022-04-28 16:55:00|24208.1|24193.1|24208.1|24183.1|24218.1|24198.1|24198.1|24178.1|12
1651165200000|2022-04-28 17:00:00|24213.1|24188.1|24218.1|24198.1|24223.1|24203.1|24188.1|24163.1|50
1651165500000|2022-04-28 17:05:00|24223.1|24193.1|24228.1|24203.1|24233.1|24213.1|24198.1|24173.1|45
1651165800000|2022-04-28 17:10:00|24233.1|24208.1|24248.1|24223.1|24258.1|24238.1|24228.1|24208.1|38
1651166100000|2022-04-28 17:15:00|24253.1|24228.1|24248.1|24223.1|24258.1|24233.1|24223.1|24203.1|29
1651166400000|2022-04-28 17:20:00|24243.1|24218.1|24228.1|24203.1|24248.1|24223.1|24218.1|24198.1|27
1651166700000|2022-04-28 17:25:00|24223.1|24208.1|24238.1|24213.1|24238.1|24218.1|24223.1|24203.1|5
1651167000000|2022-04-28 17:30:00|24233.1|24218.1|24248.1|24228.1|24253.1|24233.1|24218.1|24193.1|24
1651167300000|2022-04-28 17:35:00|24253.1|24223.1|24258.1|24238.1|24258.1|24243.1|24233.1|24208.1|64
1651167600000|2022-04-28 17:40:00|24263.1|24243.1|24243.1|24218.1|24268.1|24248.1|24223.1|24203.1|27
1651167900000|2022-04-28 17:45:00|24238.1|24223.1|24268.1|24243.1|24268.1|24248.1|24233.1|24208.1|38
1651168200000|2022-04-28 17:50:00|24263.1|24233.1|24238.1|24213.1|24268.1|24238.1|24233.1|24208.1|61
1651168500000|2022-04-28 17:55:00|24233.1|24218.1|24253.1|24233.1|24258.1|24238.1|24228.1|24208.1|30
1651168800000|2022-04-28 18:00:00|24258.1|24238.1|24263.1|24238.1|24268.1|24248.1|24253.1|24228.1|13
1651169100000|2022-04-28 18:05:00|24258.1|24233.1|24258.1|24233.1|24268.1|24248.1|24248.1|24223.1|2
1651169400000|2022-04-28 18:10:00|24263.1|24238.1|24258.1|24238.1|24273.1|24253.1|24258.1|24233.1|7
1651169700000|2022-04-28 18:15:00|24263.1|24233.1|24268.1|24248.1|24273.1|24248.1|24248.1|24223.1|4
1651170000000|2022-04-28 18:20:00|24273.1|24243.1|24273.1|24253.1|24273.1|24253.1|24253.1|24228.1|6
1651170300000|2022-04-28 18:25:00|24268.1|24248.1|24260.6|24245.6|24273.1|24248.1|24258.1|24233.1|11
1651170600000|2022-04-28 18:30:00|24263.1|24248.1|24258.1|24243.1|24268.1|24253.1|24243.1|24228.1|10
1651170900000|2022-04-28 18:35:00|24255.6|24240.6|24268.1|24253.1|24268.1|24253.1|24255.6|24240.6|12
1651171200000|2022-04-28 18:40:00|24265.6|24250.6|24280.6|24265.6|24280.6|24265.6|24263.1|24248.1|9
1651171500000|2022-04-28 18:45:00|24278.1|24263.1|24293.1|24278.1|24295.6|24280.6|24278.1|24263.1|24
1651171800000|2022-04-28 18:50:00|24290.6|24275.6|24280.6|24265.6|24308.1|24293.1|24278.1|24263.1|30
1651172100000|2022-04-28 18:55:00|24283.1|24268.1|24303.1|24288.1|24305.6|24290.6|24280.6|24265.6|26
1651172400000|2022-04-28 19:00:00|24300.6|24285.6|24308.1|24293.1|24313.1|24298.1|24290.6|24275.6|46
1651172700000|2022-04-28 19:05:00|24305.6|24290.6|24308.1|24293.1|24318.1|24303.1|24305.6|24290.6|11
1651173000000|2022-04-28 19:10:00|24305.6|24290.6|24295.6|24280.6|24308.1|24293.1|24293.1|24278.1|13
1651173300000|2022-04-28 19:15:00|24293.1|24278.1|24310.6|24295.6|24313.1|24298.1|24290.6|24275.6|19
1651173600000|2022-04-28 19:20:00|24308.1|24293.1|24340.6|24325.6|24345.6|24330.6|24298.1|24283.1|60
1651173900000|2022-04-28 19:25:00|24335.6|24320.6|24303.1|24288.1|24335.6|24320.6|24303.1|24288.1|49
1651174200000|2022-04-28 19:30:00|24300.6|24285.6|24283.1|24268.1|24310.6|24295.6|24280.6|24265.6|21
1651174500000|2022-04-28 19:35:00|24280.6|24265.6|24278.1|24263.1|24290.6|24275.6|24258.1|24243.1|47
1651174800000|2022-04-28 19:40:00|24280.6|24265.6|24273.1|24258.1|24295.6|24280.6|24265.6|24250.6|16
1651175100000|2022-04-28 19:45:00|24270.6|24255.6|24270.6|24255.6|24283.1|24268.1|24253.1|24238.1|25
1651175400000|2022-04-28 19:50:00|24273.1|24258.1|24258.1|24243.1|24273.1|24258.1|24240.6|24225.6|51
1651175700000|2022-04-28 19:55:00|24255.6|24240.6|24250.6|24235.6|24255.6|24240.6|24233.1|24218.1|16
1651176000000|2022-04-28 20:00:00|24292.5|24252.5|24205.2|24165.2|24292.8|24252.8|24149.4|24109.4|0
1651176300000|2022-04-28 20:05:00|24205.1|24165.1|24145.7|24105.7|24231.3|24191.3|24145.6|24105.6|0
1651176600000|2022-04-28 20:10:00|24146.3|24106.3|24137.2|24097.2|24175.7|24135.7|24133.9|24093.9|0
1651176900000|2022-04-28 20:15:00|24139.7|24099.7|24144.5|24104.5|24154.4|24114.4|24126.7|24086.7|0
1651177200000|2022-04-28 20:20:00|24142|24102|24159.9|24119.9|24173.9|24133.9|24133.1|24093.1|0
1651177500000|2022-04-28 20:25:00|24159.2|24119.2|24165|24125|24171.4|24131.4|24146.5|24106.5|0
1651177800000|2022-04-28 20:30:00|24166.9|24126.9|24230.7|24190.7|24278.6|24238.6|24166.3|24126.3|0
1651178100000|2022-04-28 20:35:00|24230.1|24190.1|24210.9|24170.9|24249.3|24209.3|24205.2|24165.2|0
1651178400000|2022-04-28 20:40:00|24211|24171|24209|24169|24218|24178|24196.3|24156.3|0
1651178700000|2022-04-28 20:45:00|24209.1|24169.1|24145.8|24105.8|24211.6|24171.6|24142.6|24102.6|0
1651179000000|2022-04-28 20:50:00|24145.2|24105.2|24159.2|24119.2|24164.3|24124.3|24142|24102|0
1651179300000|2022-04-28 20:55:00|24159.3|24119.3|24155.4|24115.4|24179|24139|24149|24109|0
1651179600000|2022-04-28 21:00:00|24155.3|24115.3|24142.9|24102.9|24165.9|24125.9|24137.8|24097.8|0
1651179900000|2022-04-28 21:05:00|24142.3|24102.3|24129.2|24089.2|24144.2|24104.2|24124.4|24084.4|0
1651180200000|2022-04-28 21:10:00|24129.9|24089.9|24106.3|24066.3|24140.7|24100.7|24105.7|24065.7|0
1651180500000|2022-04-28 21:15:00|24105|24065|24106.4|24066.4|24114.1|24074.1|24101.9|24061.9|0
1651180800000|2022-04-28 21:20:00|24106.2|24066.2|24060.8|24020.8|24107.1|24067.1|24045.8|24005.8|0
1651181100000|2022-04-28 21:25:00|24062.1|24022.1|24073.6|24033.6|24082.5|24042.5|24054.4|24014.4|0
1651181400000|2022-04-28 21:30:00|24075.5|24035.5|24072.7|24032.7|24077.4|24037.4|24065.9|24025.9|0
1651181700000|2022-04-28 21:35:00|24072.8|24032.8|24086.4|24046.4|24086.4|24046.4|24065.1|24025.1|0
1651182000000|2022-04-28 21:40:00|24087|24047|24091.3|24051.3|24107.3|24067.3|24087|24047|0
1651182300000|2022-04-28 21:45:00|24091.2|24051.2|24117.5|24077.5|24120|24080|24090|24050|0
1651182600000|2022-04-28 21:50:00|24117.4|24077.4|24120.7|24080.7|24125.8|24085.8|24114.3|24074.3|0
1651182900000|2022-04-28 21:55:00|24120.6|24080.6|24122.6|24082.6|24132.1|24092.1|24119.4|24079.4|0
1651183200000|2022-04-28 22:00:00|24122|24082|24114.9|24074.9|24122|24082|24063.2|24023.2|0
1651183500000|2022-04-28 22:05:00|24113.6|24073.6|24119.3|24079.3|24126.4|24086.4|24111.7|24071.7|0
1651183800000|2022-04-28 22:10:00|24118.1|24078.1|24124.5|24084.5|24132.8|24092.8|24107.9|24067.9|0
1651184100000|2022-04-28 22:15:00|24125.1|24085.1|24125.8|24085.8|24139.8|24099.8|24125.1|24085.1|0
1651184400000|2022-04-28 22:20:00|24125.9|24085.9|24125.8|24085.8|24142.4|24102.4|24122|24082|0
1651184700000|2022-04-28 22:25:00|24126.5|24086.5|24118.8|24078.8|24128.4|24088.4|24108.6|24068.6|0
1651185000000|2022-04-28 22:30:00|24118.2|24078.2|24126.5|24086.5|24135.4|24095.4|24117.5|24077.5|0
1651185300000|2022-04-28 22:35:00|24126.4|24086.4|24117.5|24077.5|24126.5|24086.5|24116.9|24076.9|0
1651185600000|2022-04-28 22:40:00|24116.9|24076.9|24103.5|24063.5|24120.1|24080.1|24096.4|24056.4|0
1651185900000|2022-04-28 22:45:00|24103.4|24063.4|24099.6|24059.6|24107.9|24067.9|24095.8|24055.8|0
1651186200000|2022-04-28 22:50:00|24099|24059|24095.8|24055.8|24100.9|24060.9|24092|24052|0
1651186500000|2022-04-28 22:55:00|24096.4|24056.4|24110.1|24070.1|24112|24072|24094.5|24054.5|0
1651186800000|2022-04-28 23:00:00|24111.4|24071.4|24108.5|24068.5|24113|24073|24104|24064|0
1651187100000|2022-04-28 23:05:00|24107.2|24067.2|24111.7|24071.7|24111.7|24071.7|24104.7|24064.7|0
1651187400000|2022-04-28 23:10:00|24111.1|24071.1|24113|24073|24116.2|24076.2|24108.5|24068.5|0
1651187700000|2022-04-28 23:15:00|24112.9|24072.9|24127.7|24087.7|24130.9|24090.9|24107.2|24067.2|0
1651188000000|2022-04-28 23:20:00|24127.6|24087.6|24125.1|24085.1|24132.8|24092.8|24124.5|24084.5|0
1651188300000|2022-04-28 23:25:00|24125.8|24085.8|24127|24087|24127.7|24087.7|24121.9|24081.9|0
1651188600000|2022-04-28 23:30:00|24127.7|24087.7|24117.5|24077.5|24130.9|24090.9|24116.2|24076.2|0
1651188900000|2022-04-28 23:35:00|24118.1|24078.1|24113|24073|24120.7|24080.7|24109.8|24069.8|0
1651189200000|2022-04-28 23:40:00|24114.3|24074.3|24116.6|24076.6|24119.2|24079.2|24110.4|24070.4|0
1651189500000|2022-04-28 23:45:00|24116.7|24076.7|24120.4|24080.4|24120.4|24080.4|24114.7|24074.7|0
1651189800000|2022-04-28 23:50:00|24119.2|24079.2|24121.7|24081.7|24122.4|24082.4|24116.6|24076.6|0
1651190100000|2022-04-28 23:55:00|24122.4|24082.4|24120.4|24080.4|24122.4|24082.4|24117.9|24077.9|0
1651190400000|2022-04-29 00:00:00|24120.5|24080.5|24124.9|24084.9|24126.8|24086.8|24119.2|24079.2|0
1651190700000|2022-04-29 00:05:00|24125.6|24085.6|24130|24090|24131.3|24091.3|24124.9|24084.9|0
1651191000000|2022-04-29 00:10:00|24129.4|24089.4|24146|24106|24147.9|24107.9|24129.4|24089.4|0
1651191300000|2022-04-29 00:15:00|24147.3|24107.3|24159.4|24119.4|24164.5|24124.5|24147.3|24107.3|0
1651191600000|2022-04-29 00:20:00|24160.7|24120.7|24176|24136|24177.3|24137.3|24160.7|24120.7|0
1651191900000|2022-04-29 00:25:00|24174.7|24134.7|24177.3|24137.3|24183|24143|24174.1|24134.1|0
1651192200000|2022-04-29 00:30:00|24178.5|24138.5|24173.4|24133.4|24179.2|24139.2|24172.8|24132.8|0
1651192500000|2022-04-29 00:35:00|24173.5|24133.5|24170.3|24130.3|24179.2|24139.2|24169.6|24129.6|0
1651192800000|2022-04-29 00:40:00|24171.5|24131.5|24165.1|24125.1|24171.5|24131.5|24161.3|24121.3|0
1651193100000|2022-04-29 00:45:00|24163.9|24123.9|24165.1|24125.1|24167.7|24127.7|24161.3|24121.3|0
1651193400000|2022-04-29 00:50:00|24165.2|24125.2|24161.3|24121.3|24172.8|24132.8|24160.7|24120.7|0
1651193700000|2022-04-29 00:55:00|24160.7|24120.7|24172.8|24132.8|24174.1|24134.1|24159.4|24119.4|0
1651194000000|2022-04-29 01:00:00|24173.4|24133.4|24168.3|24128.3|24177.3|24137.3|24165.8|24125.8|0
1651194300000|2022-04-29 01:05:00|24169|24129|24176|24136|24177.3|24137.3|24169|24129|0
1651194600000|2022-04-29 01:10:00|24176.1|24136.1|24174.5|24134.5|24183|24143|24170.3|24130.3|0
1651194900000|2022-04-29 01:15:00|24175.1|24135.1|24194.5|24154.5|24200.2|24160.2|24172.6|24132.6|0
1651195200000|2022-04-29 01:20:00|24195.1|24155.1|24191.3|24151.3|24197.7|24157.7|24182.3|24142.3|0
1651195500000|2022-04-29 01:25:00|24191.9|24151.9|24208.6|24168.6|24217.6|24177.6|24191.3|24151.3|0
1651195800000|2022-04-29 01:30:00|24208.7|24168.7|24261.7|24221.7|24261.7|24221.7|24208.7|24168.7|0
1651196100000|2022-04-29 01:35:00|24261.8|24221.8|24281.5|24241.5|24284.7|24244.7|24259.6|24219.6|0
1651196400000|2022-04-29 01:40:00|24284.5|24244.5|24287.9|24247.9|24297.4|24257.4|24272.2|24232.2|0
1651196700000|2022-04-29 01:45:00|24291|24251|24297.1|24257.1|24297.3|24257.3|24284.6|24244.6|0
1651197000000|2022-04-29 01:50:00|24290.9|24250.9|24281.5|24241.5|24297.2|24257.2|24278.3|24238.3|0
1651197300000|2022-04-29 01:55:00|24281.6|24241.6|24266|24226|24284.8|24244.8|24265.9|24225.9|0
1651197600000|2022-04-29 02:00:00|24266.1|24226.1|24275.4|24235.4|24278.5|24238.5|24266.1|24226.1|0
1651197900000|2022-04-29 02:05:00|24272.3|24232.3|24272.3|24232.3|24272.4|24232.4|24262.9|24222.9|0
1651198200000|2022-04-29 02:10:00|24272.4|24232.4|24264.1|24224.1|24278.7|24238.7|24264|24224|0
1651198500000|2022-04-29 02:15:00|24267.1|24227.1|24271|24231|24277.3|24237.3|24264.8|24224.8|0
1651198800000|2022-04-29 02:20:00|24269.8|24229.8|24264.8|24224.8|24271|24231|24258.5|24218.5|0
1651199100000|2022-04-29 02:25:00|24263.6|24223.6|24252.3|24212.3|24264.8|24224.8|24245.9|24205.9|0
1651199400000|2022-04-29 02:30:00|24251.6|24211.6|24232.8|24192.8|24257.8|24217.8|24226.6|24186.6|0
1651199700000|2022-04-29 02:35:00|24232.9|24192.9|24226.4|24186.4|24245.3|24205.3|24226.3|24186.3|0
1651200000000|2022-04-29 02:40:00|24226.3|24186.3|24245|24205|24245|24205|24220|24180|0
1651200300000|2022-04-29 02:45:00|24245.1|24205.1|24239|24199|24251.5|24211.5|24235.9|24195.9|0
1651200600000|2022-04-29 02:50:00|24239.1|24199.1|24251.5|24211.5|24257.7|24217.7|24239|24199|0
1651200900000|2022-04-29 02:55:00|24251.6|24211.6|24257.6|24217.6|24263.9|24223.9|24245.1|24205.1|0
1651201200000|2022-04-29 03:00:00|24257.7|24217.7|24263.9|24223.9|24264|24224|24257.6|24217.6|0
1651201500000|2022-04-29 03:05:00|24263.8|24223.8|24248.2|24208.2|24263.8|24223.8|24242|24202|0
1651201800000|2022-04-29 03:10:00|24248.3|24208.3|24238.7|24198.7|24251.2|24211.2|24232.4|24192.4|0
1651202100000|2022-04-29 03:15:00|24235.6|24195.6|24257.7|24217.7|24257.8|24217.8|24232.5|24192.5|0
1651202400000|2022-04-29 03:20:00|24257.8|24217.8|24248.1|24208.1|24257.8|24217.8|24245|24205|0
1651202700000|2022-04-29 03:25:00|24251.2|24211.2|24282.7|24242.7|24289|24249|24248.1|24208.1|0
1651203000000|2022-04-29 03:30:00|24282.6|24242.6|24288.9|24248.9|24295.1|24255.1|24282.6|24242.6|0
1651203300000|2022-04-29 03:35:00|24295.1|24255.1|24282.4|24242.4|24295.1|24255.1|24276.1|24236.1|0
1651203600000|2022-04-29 03:40:00|24279.3|24239.3|24291.2|24251.2|24294.8|24254.8|24276.2|24236.2|0
1651203900000|2022-04-29 03:45:00|24288.1|24248.1|24294.3|24254.3|24308.3|24268.3|24288.1|24248.1|0
1651204200000|2022-04-29 03:50:00|24294.4|24254.4|24287.8|24247.8|24319.4|24279.4|24284.7|24244.7|0
1651204500000|2022-04-29 03:55:00|24284.7|24244.7|24282.1|24242.1|24287.9|24247.9|24266.1|24226.1|0
1651204800000|2022-04-29 04:00:00|24282|24242|24281.9|24241.9|24294.7|24254.7|24275.6|24235.6|0
1651205100000|2022-04-29 04:05:00|24288|24248|24294.3|24254.3|24294.3|24254.3|24278.6|24238.6|0
1651205400000|2022-04-29 04:10:00|24294.4|24254.4|24284.9|24244.9|24294.4|24254.4|24275.6|24235.6|0
1651205700000|2022-04-29 04:15:00|24284.9|24244.9|24289.2|24249.2|24292.3|24252.3|24282.9|24242.9|0
1651206000000|2022-04-29 04:20:00|24288|24248|24289.2|24249.2|24289.2|24249.2|24282.9|24242.9|0
1651206300000|2022-04-29 04:25:00|24290.3|24250.3|24295.4|24255.4|24295.5|24255.5|24289.2|24249.2|0
1651206600000|2022-04-29 04:30:00|24294.2|24254.2|24297.5|24257.5|24300.7|24260.7|24291.2|24251.2|0
1651206900000|2022-04-29 04:35:00|24294.4|24254.4|24303.1|24263.1|24306.8|24266.8|24294.4|24254.4|0
1651207200000|2022-04-29 04:40:00|24303.2|24263.2|24306.3|24266.3|24306.4|24266.4|24300|24260|0
1651207500000|2022-04-29 04:45:00|24300.2|24260.2|24295.9|24255.9|24312.1|24272.1|24292.7|24252.7|0
1651207800000|2022-04-29 04:50:00|24299|24259|24292.8|24252.8|24299.1|24259.1|24286.4|24246.4|0
1651208100000|2022-04-29 04:55:00|24292.9|24252.9|24292.9|24252.9|24299.3|24259.3|24280.5|24240.5|0
1651208400000|2022-04-29 05:00:00|24293|24253|24299|24259|24337|24297|24292.5|24252.5|0
1651208700000|2022-04-29 05:05:00|24305.2|24265.2|24317.7|24277.7|24317.7|24277.7|24298.9|24258.9|0
1651209000000|2022-04-29 05:10:00|24317.6|24277.6|24305.2|24265.2|24323.9|24283.9|24305.2|24265.2|0
1651209300000|2022-04-29 05:15:00|24305.3|24265.3|24298.8|24258.8|24311.3|24271.3|24289.7|24249.7|0
1651209600000|2022-04-29 05:20:00|24295.7|24255.7|24286.2|24246.2|24298.8|24258.8|24261.1|24221.1|0
1651209900000|2022-04-29 05:25:00|24286.1|24246.1|24274.8|24234.8|24294.2|24254.2|24268.5|24228.5|0
1651210200000|2022-04-29 05:30:00|24278.9|24238.9|24322.6|24282.6|24328.9|24288.9|24273.7|24233.7|0
1651210500000|2022-04-29 05:35:00|24325|24285|24333.2|24293.2|24339.5|24299.5|24320.7|24280.7|0
1651210800000|2022-04-29 05:40:00|24327|24287|24346.4|24306.4|24347.6|24307.6|24317.6|24277.6|0
1651211100000|2022-04-29 05:45:00|24345.4|24305.4|24345.2|24305.2|24351.5|24311.5|24336|24296|0
1651211400000|2022-04-29 05:50:00|24339|24299|24320|24280|24339|24299|24313.8|24273.8|0
1651211700000|2022-04-29 05:55:00|24319.9|24279.9|24320.3|24280.3|24323.4|24283.4|24307.4|24267.4|0
1651212000000|2022-04-29 06:00:00|24314.1|24274.1|24335.6|24320.6|24335.6|24320.6|24270.6|24242.8|58
1651212300000|2022-04-29 06:05:00|24338.1|24323.1|24353.1|24338.1|24360.6|24345.6|24335.6|24320.6|109
1651212600000|2022-04-29 06:10:00|24350.6|24335.6|24328.1|24313.1|24350.6|24335.6|24305.6|24290.6|64
1651212900000|2022-04-29 06:15:00|24330.6|24315.6|24303.1|24288.1|24343.1|24328.1|24290.6|24275.6|27
1651213200000|2022-04-29 06:20:00|24305.6|24290.6|24305.6|24290.6|24318.1|24303.1|24283.1|24268.1|24
1651213500000|2022-04-29 06:25:00|24308.1|24293.1|24288.1|24273.1|24308.1|24293.1|24278.1|24263.1|15
1651213800000|2022-04-29 06:30:00|24285.6|24270.6|24308.1|24293.1|24313.1|24298.1|24278.1|24263.1|15
1651214100000|2022-04-29 06:35:00|24310.6|24295.6|24315.6|24300.6|24330.6|24315.6|24308.1|24293.1|18
1651214400000|2022-04-29 06:40:00|24313.1|24298.1|24320.6|24305.6|24323.1|24308.1|24310.6|24295.6|22
1651214700000|2022-04-29 06:45:00|24323.1|24308.1|24298.1|24283.1|24333.1|24318.1|24298.1|24283.1|40
1651215000000|2022-04-29 06:50:00|24300.6|24285.6|24288.1|24273.1|24300.6|24285.6|24285.6|24270.6|15
1651215300000|2022-04-29 06:55:00|24285.6|24270.6|24318.1|24303.1|24320.6|24305.6|24280.6|24265.6|172
1651215600000|2022-04-29 07:00:00|24315.6|24300.6|24303.1|24288.1|24340.6|24325.6|24283.1|24268.1|583
1651215900000|2022-04-29 07:05:00|24298.1|24283.1|24300.6|24285.6|24315.6|24300.6|24265.6|24250.6|348
1651216200000|2022-04-29 07:10:00|24303.1|24288.1|24270.6|24255.6|24315.6|24300.6|24268.1|24253.1|259
1651216500000|2022-04-29 07:15:00|24268.1|24253.1|24313.1|24298.1|24330.6|24315.6|24260.6|24245.6|240
1651216800000|2022-04-29 07:20:00|24315.6|24300.6|24325.6|24310.6|24345.6|24330.6|24315.6|24300.6|172
1651217100000|2022-04-29 07:25:00|24318.1|24303.1|24300.6|24285.6|24340.6|24325.6|24255.6|24240.6|360
1651217400000|2022-04-29 07:30:00|24303.1|24288.1|24310.6|24295.6|24325.6|24310.6|24285.6|24270.6|280
1651217700000|2022-04-29 07:35:00|24308.1|24293.1|24315.6|24300.6|24340.6|24325.6|24305.6|24290.6|165
1651218000000|2022-04-29 07:40:00|24312.7|24297.7|24317.7|24302.7|24325.2|24310.2|24282.7|24267.7|152
1651218300000|2022-04-29 07:45:00|24320.2|24305.2|24335.2|24320.2|24337.7|24322.7|24300.2|24285.2|121
1651218600000|2022-04-29 07:50:00|24337.7|24322.7|24335.2|24320.2|24347.7|24332.7|24312.7|24297.7|125
1651218900000|2022-04-29 07:55:00|24337.7|24322.7|24310.2|24295.2|24337.7|24322.7|24297.7|24282.7|82
1651219200000|2022-04-29 08:00:00|24307.7|24292.7|24317.7|24302.7|24325.2|24310.2|24282.7|24267.7|105
1651219500000|2022-04-29 08:05:00|24320.2|24305.2|24342.7|24327.7|24342.7|24327.7|24295.2|24280.2|158
1651219800000|2022-04-29 08:10:00|24345.2|24330.2|24362.7|24347.7|24362.7|24347.7|24337.7|24322.7|161
1651220100000|2022-04-29 08:15:00|24357.7|24342.7|24330.2|24315.2|24367.7|24352.7|24322.7|24307.7|118
1651220400000|2022-04-29 08:20:00|24327.7|24312.7|24287.7|24272.7|24330.2|24315.2|24287.7|24272.7|107
1651220700000|2022-04-29 08:25:00|24290.2|24275.2|24322.7|24307.7|24322.7|24307.7|24275.2|24260.2|88
1651221000000|2022-04-29 08:30:00|24320.2|24305.2|24300.2|24285.2|24327.7|24312.7|24297.7|24282.7|61
1651221300000|2022-04-29 08:35:00|24297.7|24282.7|24295.2|24280.2|24310.2|24295.2|24285.2|24270.2|70
1651221600000|2022-04-29 08:40:00|24297.7|24282.7|24285.2|24270.2|24312.7|24297.7|24280.2|24265.2|85
1651221900000|2022-04-29 08:45:00|24282.7|24267.7|24322.7|24307.7|24327.7|24312.7|24282.7|24267.7|61
1651222200000|2022-04-29 08:50:00|24325.2|24310.2|24312.7|24297.7|24352.7|24337.7|24312.7|24297.7|170
1651222500000|2022-04-29 08:55:00|24310.2|24295.2|24300.2|24285.2|24320.2|24305.2|24292.7|24277.7|65
1651222800000|2022-04-29 09:00:00|24297.7|24282.7|24297.7|24282.7|24302.7|24287.7|24282.7|24267.7|98
1651223100000|2022-04-29 09:05:00|24300.2|24285.2|24277.7|24262.7|24300.2|24285.2|24270.2|24255.2|113
1651223400000|2022-04-29 09:10:00|24275.2|24260.2|24297.7|24282.7|24307.7|24292.7|24272.7|24257.7|133
1651223700000|2022-04-29 09:15:00|24295.2|24280.2|24277.7|24262.7|24297.7|24282.7|24267.7|24252.7|60
1651224000000|2022-04-29 09:20:00|24280.2|24265.2|24292.7|24277.7|24292.7|24277.7|24267.7|24252.7|41
1651224300000|2022-04-29 09:25:00|24287.7|24272.7|24267.7|24252.7|24292.7|24277.7|24265.2|24250.2|79
1651224600000|2022-04-29 09:30:00|24265.2|24250.2|24252.7|24237.7|24270.2|24255.2|24242.7|24227.7|143
1651224900000|2022-04-29 09:35:00|24250.2|24235.2|24260.2|24245.2|24262.7|24247.7|24230.2|24215.2|104
1651225200000|2022-04-29 09:40:00|24257.7|24242.7|24247.7|24232.7|24257.7|24242.7|24225.2|24210.2|79
1651225500000|2022-04-29 09:45:00|24245.2|24230.2|24255.2|24240.2|24257.7|24242.7|24227.7|24212.7|72
1651225800000|2022-04-29 09:50:00|24257.7|24242.7|24247.7|24232.7|24262.7|24247.7|24240.2|24225.2|87
1651226100000|2022-04-29 09:55:00|24250.2|24235.2|24247.7|24232.7|24260.2|24245.2|24230.2|24215.2|89
1651226400000|2022-04-29 10:00:00|24252.7|24237.7|24237.7|24222.7|24267.7|24252.7|24237.7|24222.7|163
1651226700000|2022-04-29 10:05:00|24235.2|24220.2|24235.2|24220.2|24235.2|24220.2|24212.7|24197.7|95
1651227000000|2022-04-29 10:10:00|24232.7|24217.7|24225.2|24210.2|24235.2|24220.2|24217.7|24202.7|56
1651227300000|2022-04-29 10:15:00|24222.7|24207.7|24227.7|24212.7|24247.7|24232.7|24217.7|24202.7|73
1651227600000|2022-04-29 10:20:00|24230.2|24215.2|24217.7|24202.7|24235.2|24220.2|24212.7|24197.7|36
1651227900000|2022-04-29 10:25:00|24215.2|24200.2|24220.2|24205.2|24222.7|24207.7|24197.7|24182.7|42
1651228200000|2022-04-29 10:30:00|24222.7|24207.7|24222.7|24207.7|24227.7|24212.7|24192.7|24177.7|125
1651228500000|2022-04-29 10:35:00|24220.2|24205.2|24207.7|24192.7|24227.7|24212.7|24200.2|24185.2|43
1651228800000|2022-04-29 10:40:00|24202.7|24187.7|24185.2|24170.2|24217.7|24202.7|24185.2|24170.2|113
1651229100000|2022-04-29 10:45:00|24182.7|24167.7|24177.7|24162.7|24192.7|24177.7|24172.7|24157.7|63
1651229400000|2022-04-29 10:50:00|24180.2|24165.2|24185.2|24170.2|24187.7|24172.7|24172.7|24157.7|57
1651229700000|2022-04-29 10:55:00|24182.7|24167.7|24155.2|24140.2|24187.7|24172.7|24137.7|24122.7|203
1651230000000|2022-04-29 11:00:00|24152.7|24137.7|24132.7|24117.7|24167.7|24152.7|24132.7|24117.7|192
1651230300000|2022-04-29 11:05:00|24137.7|24122.7|24157.7|24142.7|24162.7|24147.7|24137.7|24122.7|41
1651230600000|2022-04-29 11:10:00|24155.2|24140.2|24155.2|24140.2|24162.7|24147.7|24140.2|24125.2|43
1651230900000|2022-04-29 11:15:00|24152.7|24137.7|24167.7|24152.7|24170.2|24155.2|24152.7|24137.7|33
1651231200000|2022-04-29 11:20:00|24170.2|24155.2|24177.7|24162.7|24177.7|24162.7|24160.2|24145.2|70
1651231500000|2022-04-29 11:25:00|24182.7|24167.7|24177.7|24162.7|24192.7|24177.7|24170.2|24155.2|54
1651231800000|2022-04-29 11:30:00|24172.7|24157.7|24175.2|24160.2|24192.7|24177.7|24172.7|24157.7|31
1651232100000|2022-04-29 11:35:00|24172.7|24157.7|24177.7|24162.7|24177.7|24162.7|24165.2|24150.2|26
1651232400000|2022-04-29 11:40:00|24177.6|24162.6|24192.6|24177.6|24202.6|24187.6|24167.6|24152.6|71
1651232700000|2022-04-29 11:45:00|24190.1|24175.1|24187.6|24172.6|24202.6|24187.6|24182.6|24167.6|29
1651233000000|2022-04-29 11:50:00|24185.1|24170.1|24175.1|24160.1|24187.6|24172.6|24170.1|24155.1|55
1651233300000|2022-04-29 11:55:00|24177.6|24162.6|24180.1|24165.1|24187.6|24172.6|24175.1|24160.1|40
1651233600000|2022-04-29 12:00:00|24182.6|24167.6|24187.6|24172.6|24197.6|24182.6|24172.6|24157.6|39
1651233900000|2022-04-29 12:05:00|24192.6|24177.6|24207.6|24192.6|24207.6|24192.6|24190.1|24175.1|42
1651234200000|2022-04-29 12:10:00|24202.6|24187.6|24207.6|24192.6|24212.6|24197.6|24192.6|24177.6|30
1651234500000|2022-04-29 12:15:00|24210.1|24195.1|24237.6|24222.6|24237.6|24222.6|24207.6|24192.6|71
1651234800000|2022-04-29 12:20:00|24240.1|24225.1|24255.1|24240.1|24260.1|24245.1|24237.6|24222.6|70
1651235100000|2022-04-29 12:25:00|24257.6|24242.6|24262.6|24247.6|24267.6|24252.6|24252.6|24237.6|69
1651235400000|2022-04-29 12:30:00|24255.1|24240.1|24255.1|24240.1|24262.6|24247.6|24217.6|24202.6|325
1651235700000|2022-04-29 12:35:00|24257.6|24242.6|24245.1|24230.1|24257.6|24242.6|24217.6|24202.6|43
1651236000000|2022-04-29 12:40:00|24247.6|24232.6|24277.6|24262.6|24277.6|24262.6|24245.1|24230.1|113
1651236300000|2022-04-29 12:45:00|24272.6|24257.6|24297.6|24282.6|24302.6|24287.6|24267.6|24252.6|131
1651236600000|2022-04-29 12:50:00|24295.1|24280.1|24297.6|24282.6|24302.6|24287.6|24282.6|24267.6|94
1651236900000|2022-04-29 12:55:00|24300.1|24285.1|24267.6|24252.6|24307.6|24292.6|24267.6|24252.6|65
1651237200000|2022-04-29 13:00:00|24265.1|24250.1|24262.6|24247.6|24280.1|24265.1|24257.6|24242.6|53
1651237500000|2022-04-29 13:05:00|24265.1|24250.1|24237.6|24222.6|24265.1|24250.1|24232.6|24217.6|60
1651237800000|2022-04-29 13:10:00|24235.1|24220.1|24222.6|24207.6|24245.1|24230.1|24222.6|24207.6|59
1651238100000|2022-04-29 13:15:00|24225.1|24210.1|24230.1|24215.1|24237.6|24222.6|24217.6|24202.6|62
1651238400000|2022-04-29 13:20:00|24227.6|24212.6|24247.6|24232.6|24250.1|24235.1|24222.6|24207.6|45
1651238700000|2022-04-29 13:25:00|24242.6|24227.6|24252.6|24237.6|24262.6|24247.6|24237.6|24222.6|56
1651239000000|2022-04-29 13:30:00|24255.1|24240.1|24295.1|24280.1|24302.6|24287.6|24250.1|24235.1|187
1651239300000|2022-04-29 13:35:00|24297.6|24282.6|24295.1|24280.1|24322.6|24307.6|24285.1|24270.1|180
1651239600000|2022-04-29 13:40:00|24297.6|24282.6|24282.6|24267.6|24317.6|24302.6|24277.6|24262.6|97
1651239900000|2022-04-29 13:45:00|24280.1|24265.1|24307.6|24292.6|24317.6|24302.6|24277.6|24262.6|102
1651240200000|2022-04-29 13:50:00|24310.1|24295.1|24312.6|24297.6|24322.6|24307.6|24295.1|24280.1|116
1651240500000|2022-04-29 13:55:00|24317.6|24302.6|24407.6|24392.6|24412.6|24397.6|24317.6|24302.6|374
1651240800000|2022-04-29 14:00:00|24410.1|24395.1|24412.6|24397.6|24412.6|24397.6|24377.6|24362.6|355
1651241100000|2022-04-29 14:05:00|24410.1|24395.1|24397.6|24382.6|24422.6|24407.6|24370.1|24355.1|226
1651241400000|2022-04-29 14:10:00|24393.8|24378.8|24373.8|24358.8|24408.8|24393.8|24368.8|24353.8|197
1651241700000|2022-04-29 14:15:00|24376.3|24361.3|24293.8|24278.8|24398.8|24383.8|24273.8|24258.8|767
1651242000000|2022-04-29 14:20:00|24288.8|24273.8|24301.3|24286.3|24313.8|24298.8|24273.8|24258.8|195
1651242300000|2022-04-29 14:25:00|24298.8|24283.8|24228.8|24213.8|24313.8|24298.8|24226.3|24211.3|194
1651242600000|2022-04-29 14:30:00|24231.3|24216.3|24231.3|24216.3|24248.8|24233.8|24218.8|24203.8|186
1651242900000|2022-04-29 14:35:00|24233.8|24218.8|24228.8|24213.8|24238.8|24223.8|24203.8|24188.8|174
1651243200000|2022-04-29 14:40:00|24223.8|24208.8|24233.8|24218.8|24243.8|24228.8|24218.8|24203.8|71
1651243500000|2022-04-29 14:45:00|24236.3|24221.3|24218.8|24203.8|24236.3|24221.3|24203.8|24188.8|102
1651243800000|2022-04-29 14:50:00|24223.8|24208.8|24233.8|24218.8|24238.8|24223.8|24208.8|24193.8|100
1651244100000|2022-04-29 14:55:00|24236.3|24221.3|24263.8|24248.8|24266.3|24251.3|24228.8|24213.8|123
1651244400000|2022-04-29 15:00:00|24258.8|24243.8|24263.8|24248.8|24268.8|24253.8|24238.8|24223.8|180
1651244700000|2022-04-29 15:05:00|24261.3|24246.3|24238.8|24223.8|24288.8|24273.8|24233.8|24218.8|166
1651245000000|2022-04-29 15:10:00|24241.3|24226.3|24238.8|24223.8|24253.8|24238.8|24218.8|24203.8|173
1651245300000|2022-04-29 15:15:00|24236.3|24221.3|24243.8|24228.8|24248.8|24233.8|24226.3|24211.3|180
1651245600000|2022-04-29 15:20:00|24248.8|24233.8|24261.3|24246.3|24271.3|24256.3|24231.3|24216.3|172
1651245900000|2022-04-29 15:25:00|24263.8|24248.8|24243.8|24228.8|24273.8|24258.8|24223.8|24208.8|509
1651246200000|2022-04-29 15:30:00|24236.3|24221.3|24246.3|24231.3|24323.8|24308.8|24223.8|24208.8|914
1651246500000|2022-04-29 15:35:00|24248.8|24233.8|24276.3|24261.3|24293.8|24278.8|24243.8|24228.8|369
1651246800000|2022-04-29 15:40:00|24273.8|24258.8|24313.8|24298.8|24313.8|24298.8|24273.8|24258.8|68
1651247100000|2022-04-29 15:45:00|24311.3|24296.3|24301.3|24286.3|24328.8|24313.8|24298.8|24283.8|83
1651247400000|2022-04-29 15:50:00|24306.3|24281.3|24301.3|24281.3|24316.3|24291.3|24286.3|24266.3|9
1651247700000|2022-04-29 15:55:00|24306.3|24276.3|24271.3|24251.3|24306.3|24286.3|24271.3|24251.3|16
1651248000000|2022-04-29 16:00:00|24266.3|24246.3|24191.3|24171.3|24266.3|24251.3|24191.3|24171.3|60
1651248300000|2022-04-29 16:05:00|24196.3|24176.3|24166.3|24146.3|24196.3|24176.3|24166.3|24146.3|48
1651248600000|2022-04-29 16:10:00|24171.3|24151.3|24191.3|24171.3|24196.3|24171.3|24166.3|24146.3|26
1651248900000|2022-04-29 16:15:00|24186.3|24166.3|24181.3|24156.3|24196.3|24176.3|24176.3|24156.3|17
1651249200000|2022-04-29 16:20:00|24186.3|24161.3|24211.3|24186.3|24211.3|24186.3|24181.3|24156.3|97
1651249500000|2022-04-29 16:25:00|24206.3|24191.3|24196.3|24176.3|24216.3|24196.3|24191.3|24171.3|19
1651249800000|2022-04-29 16:30:00|24201.3|24181.3|24191.3|24166.3|24206.3|24181.3|24186.3|24161.3|24
1651250100000|2022-04-29 16:35:00|24196.3|24171.3|24206.3|24181.3|24206.3|24186.3|24181.3|24161.3|17
1651250400000|2022-04-29 16:40:00|24201.3|24186.3|24171.3|24146.3|24206.3|24186.3|24166.3|24146.3|24
1651250700000|2022-04-29 16:45:00|24166.3|24151.3|24176.3|24151.3|24176.3|24156.3|24166.3|24146.3|8
1651251000000|2022-04-29 16:50:00|24171.3|24146.3|24141.3|24121.3|24171.3|24146.3|24141.3|24121.3|19
1651251300000|2022-04-29 16:55:00|24146.3|24126.3|24156.3|24131.3|24166.3|24141.3|24141.3|24121.3|24
1651251600000|2022-04-29 17:00:00|24151.3|24136.3|24181.3|24161.3|24191.3|24171.3|24151.3|24136.3|13
1651251900000|2022-04-29 17:05:00|24176.3|24156.3|24151.3|24131.3|24181.3|24161.3|24146.3|24126.3|48
1651252200000|2022-04-29 17:10:00|24146.3|24126.3|24156.3|24136.3|24156.3|24136.3|24141.3|24121.3|19
1651252500000|2022-04-29 17:15:00|24161.3|24141.3|24166.3|24141.3|24171.3|24151.3|24151.3|24131.3|15
1651252800000|2022-04-29 17:20:00|24161.3|24146.3|24186.3|24166.3|24191.3|24166.3|24156.3|24136.3|9
1651253100000|2022-04-29 17:25:00|24191.3|24171.3|24181.3|24161.3|24206.3|24186.3|24181.3|24161.3|13
1651253400000|2022-04-29 17:30:00|24186.3|24166.3|24206.3|24181.3|24216.3|24196.3|24186.3|24161.3|24
1651253700000|2022-04-29 17:35:00|24201.3|24176.3|24206.3|24186.3|24231.3|24206.3|24201.3|24176.3|19
1651254000000|2022-04-29 17:40:00|24211.3|24181.3|24176.3|24156.3|24211.3|24181.3|24166.3|24146.3|15
1651254300000|2022-04-29 17:45:00|24181.3|24151.3|24156.3|24131.3|24181.3|24156.3|24151.3|24131.3|10
1651254600000|2022-04-29 17:50:00|24151.3|24136.3|24161.3|24136.3|24166.3|24146.3|24151.3|24131.3|13
1651254900000|2022-04-29 17:55:00|24151.3|24131.3|24161.3|24136.3|24166.3|24146.3|24146.3|24126.3|43
1651255200000|2022-04-29 18:00:00|24156.3|24141.3|24151.3|24131.3|24161.3|24141.3|24141.3|24121.3|12
1651255500000|2022-04-29 18:05:00|24146.3|24126.3|24141.3|24121.3|24151.3|24131.3|24141.3|24121.3|31
1651255800000|2022-04-29 18:10:00|24136.3|24116.3|24146.3|24126.3|24156.3|24136.3|24131.3|24106.3|17
1651256100000|2022-04-29 18:15:00|24151.3|24131.3|24141.3|24121.3|24176.3|24151.3|24136.3|24111.3|18
1651256400000|2022-04-29 18:20:00|24146.3|24116.3|24126.3|24101.3|24146.3|24121.3|24121.3|24101.3|10
1651256700000|2022-04-29 18:25:00|24131.3|24106.3|24121.3|24106.3|24136.3|24111.3|24121.3|24101.3|7
1651257000000|2022-04-29 18:30:00|24118.8|24103.8|24123.8|24108.8|24133.8|24118.8|24111.3|24096.3|9
1651257300000|2022-04-29 18:35:00|24126.3|24111.3|24108.8|24093.8|24131.3|24116.3|24108.8|24093.8|27
1651257600000|2022-04-29 18:40:00|24113.8|24098.8|24108.8|24093.8|24116.3|24101.3|24098.8|24083.8|26
1651257900000|2022-04-29 18:45:00|24106.3|24091.3|24066.3|24051.3|24108.8|24093.8|24063.8|24048.8|48
1651258200000|2022-04-29 18:50:00|24068.8|24053.8|24041.3|24026.3|24068.8|24053.8|24041.3|24026.3|32
1651258500000|2022-04-29 18:55:00|24038.8|24023.8|24076.3|24061.3|24081.3|24066.3|24033.8|24018.8|32
1651258800000|2022-04-29 19:00:00|24073.8|24058.8|24066.3|24051.3|24076.3|24061.3|24048.8|24033.8|12
1651259100000|2022-04-29 19:05:00|24063.8|24048.8|24041.3|24026.3|24066.3|24051.3|24038.8|24023.8|6
1651259400000|2022-04-29 19:10:00|24043.8|24028.8|24031.3|24016.3|24053.8|24038.8|24023.8|24008.8|19
1651259700000|2022-04-29 19:15:00|24033.8|24018.8|24046.3|24031.3|24051.3|24036.3|24023.8|24008.8|18
1651260000000|2022-04-29 19:20:00|24048.8|24033.8|24026.3|24011.3|24051.3|24036.3|24021.3|24006.3|7
1651260300000|2022-04-29 19:25:00|24028.8|24013.8|24003.8|23988.8|24041.3|24026.3|24003.8|23988.8|33
1651260600000|2022-04-29 19:30:00|24001.3|23986.3|23996.3|23981.3|24021.3|24006.3|23983.8|23968.8|58
1651260900000|2022-04-29 19:35:00|23993.8|23978.8|23998.8|23983.8|24021.3|24006.3|23983.8|23968.8|25
1651261200000|2022-04-29 19:40:00|24001.3|23986.3|23968.8|23953.8|24021.3|24006.3|23968.8|23953.8|28
1651261500000|2022-04-29 19:45:00|23973.8|23958.8|23941.3|23926.3|23976.3|23961.3|23933.8|23918.8|71
1651261800000|2022-04-29 19:50:00|23938.8|23923.8|23891.3|23876.3|23941.3|23926.3|23873.8|23858.8|63
1651262100000|2022-04-29 19:55:00|23893.8|23878.8|23901.3|23886.3|23901.3|23886.3|23868.8|23853.8|25
1651262400000|2022-04-29 20:00:00|23899.7|23859.7|23901.7|23861.7|23924.4|23884.4|23885|23845|0
1651262700000|2022-04-29 20:05:00|23901.8|23861.8|23940|23900|23945.7|23905.7|23901.8|23861.8|0
1651263000000|2022-04-29 20:10:00|23939.3|23899.3|23955.1|23915.1|23960.4|23920.4|23935.5|23895.5|0
1651263300000|2022-04-29 20:15:00|23954.4|23914.4|23932.7|23892.7|23954.4|23914.4|23926.9|23886.9|0
1651263600000|2022-04-29 20:20:00|23931.4|23891.4|23933.8|23893.8|23935.5|23895.5|23922.3|23882.3|0
1651263900000|2022-04-29 20:25:00|23933.2|23893.2|23926.8|23886.8|23940.8|23900.8|23926.8|23886.8|0
1651264200000|2022-04-29 20:30:00|23926.1|23886.1|23927.7|23887.7|23929.3|23889.3|23923.2|23883.2|0
1651264500000|2022-04-29 20:35:00|23927.6|23887.6|23933.4|23893.4|23933.4|23893.4|23920.6|23880.6|0
1651264800000|2022-04-29 20:40:00|23934.1|23894.1|23919.4|23879.4|23935.3|23895.3|23919.4|23879.4|0
1651265100000|2022-04-29 20:45:00|23919.3|23879.3|23926.4|23886.4|23932.8|23892.8|23918.1|23878.1|0
1651265400000|2022-04-29 20:50:00|23926.3|23886.3|23930.9|23890.9|23932.1|23892.1|23921.9|23881.9|0
1651265700000|2022-04-29 20:55:00|23930.8|23890.8|23930.2|23890.2|23936|23896|23926.4|23886.4|0
1651442400000|2022-05-01 22:00:00|23957.4|23917.4|23983.8|23943.8|23989|23949|23957.4|23917.4|0
1651442700000|2022-05-01 22:05:00|23983.2|23943.2|23975.7|23935.7|23987.7|23947.7|23958.3|23918.3|0
1651443000000|2022-05-01 22:10:00|23975.8|23935.8|23950.2|23910.2|23985.4|23945.4|23950.2|23910.2|0
1651443300000|2022-05-01 22:15:00|23950.8|23910.8|23944|23904|23955.3|23915.3|23934.2|23894.2|0
1651443600000|2022-05-01 22:20:00|23944.6|23904.6|23853|23813|23948.5|23908.5|23846.6|23806.6|0
1651443900000|2022-05-01 22:25:00|23852.4|23812.4|23825.8|23785.8|23859.4|23819.4|23821.3|23781.3|0
1651444200000|2022-05-01 22:30:00|23825.7|23785.7|23825.9|23785.9|23857.7|23817.7|23813.1|23773.1|0
1651444500000|2022-05-01 22:35:00|23824|23784|23837.8|23797.8|23846.8|23806.8|23813.1|23773.1|0
1651444800000|2022-05-01 22:40:00|23836.5|23796.5|23846.1|23806.1|23847.4|23807.4|23828.9|23788.9|0
1651445100000|2022-05-01 22:45:00|23844.9|23804.9|23894.1|23854.1|23894.1|23854.1|23844.9|23804.9|0
1651445400000|2022-05-01 22:50:00|23893.5|23853.5|23919.1|23879.1|23926.1|23886.1|23891.6|23851.6|0
1651445700000|2022-05-01 22:55:00|23919.7|23879.7|23915.9|23875.9|23927.4|23887.4|23910.8|23870.8|0
1651446000000|2022-05-01 23:00:00|23916|23876|23929.3|23889.3|23933.1|23893.1|23916|23876|0
1651446300000|2022-05-01 23:05:00|23928.7|23888.7|23943.4|23903.4|23944.7|23904.7|23925.5|23885.5|0
1651446600000|2022-05-01 23:10:00|23944.7|23904.7|23945.9|23905.9|23956.2|23916.2|23940.2|23900.2|0
1651446900000|2022-05-01 23:15:00|23946|23906|23949.8|23909.8|23958.7|23918.7|23943.4|23903.4|0
1651447200000|2022-05-01 23:20:00|23950.4|23910.4|23962.6|23922.6|23970.9|23930.9|23949.8|23909.8|0
1651447500000|2022-05-01 23:25:00|23963.2|23923.2|23951.7|23911.7|23964.5|23924.5|23950.4|23910.4|0
1651447800000|2022-05-01 23:30:00|23952.3|23912.3|23913.3|23873.3|23953|23913|23907.6|23867.6|0
1651448100000|2022-05-01 23:35:00|23912|23872|23905.6|23865.6|23926.1|23886.1|23887.7|23847.7|0
1651448400000|2022-05-01 23:40:00|23905.7|23865.7|23870.5|23830.5|23906.9|23866.9|23862.8|23822.8|0
1651448700000|2022-05-01 23:45:00|23870.4|23830.4|23858.9|23818.9|23878.8|23838.8|23846.8|23806.8|0
1651449000000|2022-05-01 23:50:00|23859|23819|23906.9|23866.9|23919.1|23879.1|23859|23819|0
1651449300000|2022-05-01 23:55:00|23907.6|23867.6|23899.9|23859.9|23924.2|23884.2|23890.3|23850.3|0
1651449600000|2022-05-02 00:00:00|23900.5|23860.5|23908.8|23868.8|23917.8|23877.8|23891.6|23851.6|0
1651449900000|2022-05-02 00:05:00|23908.2|23868.2|23924.8|23884.8|23936.3|23896.3|23903.1|23863.1|0
1651450200000|2022-05-02 00:10:00|23925.5|23885.5|23906.3|23866.3|23928.7|23888.7|23902.4|23862.4|0
1651450500000|2022-05-02 00:15:00|23907.6|23867.6|23886.7|23846.7|23962.4|23922.4|23886.7|23846.7|0
1651450800000|2022-05-02 00:20:00|23886.8|23846.8|23912.2|23872.2|23924.8|23884.8|23874.1|23834.1|0
1651451100000|2022-05-02 00:25:00|23912.1|23872.1|23886.9|23846.9|23918.5|23878.5|23880.6|23840.6|0
1651451400000|2022-05-02 00:30:00|23887|23847|23893.5|23853.5|23899.8|23859.8|23867.9|23827.9|0
1651451700000|2022-05-02 00:35:00|23893.4|23853.4|23893.5|23853.5|23899.9|23859.9|23868|23828|0
1651452000000|2022-05-02 00:40:00|23893.4|23853.4|23918.8|23878.8|23925.3|23885.3|23893.4|23853.4|0
1651452300000|2022-05-02 00:45:00|23918.9|23878.9|23893.2|23853.2|23924.9|23884.9|23880.6|23840.6|0
1651452600000|2022-05-02 00:50:00|23893.1|23853.1|23905.8|23865.8|23912.1|23872.1|23886.9|23846.9|0
1651452900000|2022-05-02 00:55:00|23912|23872|23937.5|23897.5|23943.6|23903.6|23912|23872|0
1651453200000|2022-05-02 01:00:00|23937.4|23897.4|23937.6|23897.6|23963.1|23923.1|23931.2|23891.2|0
1651453500000|2022-05-02 01:05:00|23937.5|23897.5|23951.4|23911.4|23954.5|23914.5|23910|23870|0
1651453800000|2022-05-02 01:10:00|23951.3|23911.3|23919.8|23879.8|23951.4|23911.4|23919.6|23879.6|0
1651454100000|2022-05-02 01:15:00|23919.7|23879.7|23919.6|23879.6|23926.1|23886.1|23910.1|23870.1|0
1651454400000|2022-05-02 01:20:00|23919.7|23879.7|23925.9|23885.9|23932.6|23892.6|23907.1|23867.1|0
1651454700000|2022-05-02 01:25:00|23919.7|23879.7|23938.7|23898.7|23938.7|23898.7|23919.5|23879.5|0
1651455000000|2022-05-02 01:30:00|23941.8|23901.8|23919.6|23879.6|23941.9|23901.9|23913.1|23873.1|0
1651455300000|2022-05-02 01:35:00|23919.5|23879.5|23906.7|23866.7|23932.3|23892.3|23906.7|23866.7|0
1651455600000|2022-05-02 01:40:00|23900.5|23860.5|23900.6|23860.6|23919.5|23879.5|23894.4|23854.4|0
1651455900000|2022-05-02 01:45:00|23894.4|23854.4|23888.1|23848.1|23907|23867|23875.5|23835.5|0
1651456200000|2022-05-02 01:50:00|23881.9|23841.9|23881.7|23841.7|23900.8|23860.8|23881.6|23841.6|0
1651456500000|2022-05-02 01:55:00|23881.6|23841.6|23843.6|23803.6|23881.7|23841.7|23843.5|23803.5|0
1651456800000|2022-05-02 02:00:00|23846.7|23806.7|23862.4|23822.4|23862.5|23822.5|23843.5|23803.5|0
1651457100000|2022-05-02 02:05:00|23862.5|23822.5|23862.6|23822.6|23868.8|23828.8|23850|23810|0
1651457400000|2022-05-02 02:10:00|23862.5|23822.5|23862.7|23822.7|23862.8|23822.8|23830.6|23790.6|0
1651457700000|2022-05-02 02:15:00|23862.6|23822.6|23868.8|23828.8|23875.3|23835.3|23856.4|23816.4|0
1651458000000|2022-05-02 02:20:00|23868.7|23828.7|23875.4|23835.4|23881.6|23841.6|23862.4|23822.4|0
1651458300000|2022-05-02 02:25:00|23881.6|23841.6|23888.4|23848.4|23901.1|23861.1|23881.6|23841.6|0
1651458600000|2022-05-02 02:30:00|23888.5|23848.5|23901|23861|23901.1|23861.1|23888.5|23848.5|0
1651458900000|2022-05-02 02:35:00|23900.9|23860.9|23888.3|23848.3|23907.3|23867.3|23888.3|23848.3|0
1651459200000|2022-05-02 02:40:00|23894.5|23854.5|23926.4|23886.4|23926.5|23886.5|23888.3|23848.3|0
1651459500000|2022-05-02 02:45:00|23920.2|23880.2|23932.5|23892.5|23932.6|23892.6|23920|23880|0
1651459800000|2022-05-02 02:50:00|23932.6|23892.6|23907.7|23867.7|23939|23899|23907.6|23867.6|0
1651460100000|2022-05-02 02:55:00|23913.9|23873.9|23913.9|23873.9|23920.3|23880.3|23907.5|23867.5|0
1651460400000|2022-05-02 03:00:00|23914|23874|23977.9|23937.9|23984.3|23944.3|23914|23874|0
1651460700000|2022-05-02 03:05:00|23977.8|23937.8|23958.7|23918.7|23984.2|23944.2|23958.7|23918.7|0
1651461000000|2022-05-02 03:10:00|23958.8|23918.8|23959|23919|23965.3|23925.3|23952.6|23912.6|0
1651461300000|2022-05-02 03:15:00|23959.2|23919.2|23965.5|23925.5|23971.9|23931.9|23959|23919|0
1651461600000|2022-05-02 03:20:00|23965.4|23925.4|23953|23913|23965.7|23925.7|23953|23913|0
1651461900000|2022-05-02 03:25:00|23953.1|23913.1|23965.5|23925.5|23971.9|23931.9|23953|23913|0
1651462200000|2022-05-02 03:30:00|23968.6|23928.6|23978.2|23938.2|23987.7|23947.7|23965.5|23925.5|0
1651462500000|2022-05-02 03:35:00|23978.1|23938.1|23997.7|23957.7|24003.9|23963.9|23965.8|23925.8|0
1651462800000|2022-05-02 03:40:00|23997.6|23957.6|23985|23945|24003.8|23963.8|23985|23945|0
1651463100000|2022-05-02 03:45:00|23984.9|23944.9|23991.1|23951.1|23991.3|23951.3|23978.7|23938.7|0
1651463400000|2022-05-02 03:50:00|23984.9|23944.9|23984.8|23944.8|23997.7|23957.7|23984.8|23944.8|0
1651463700000|2022-05-02 03:55:00|23984.9|23944.9|23972.3|23932.3|23985|23945|23972.3|23932.3|0
1651464000000|2022-05-02 04:00:00|23972.4|23932.4|23960.1|23920.1|23978.8|23938.8|23960.1|23920.1|0
1651464300000|2022-05-02 04:05:00|23963.2|23923.2|23972.5|23932.5|23978.8|23938.8|23953.5|23913.5|0
1651464600000|2022-05-02 04:10:00|23972.4|23932.4|23969.2|23929.2|23991.4|23951.4|23966.1|23926.1|0
1651464900000|2022-05-02 04:15:00|23969.3|23929.3|23947.2|23907.2|23972.4|23932.4|23947.2|23907.2|0
1651465200000|2022-05-02 04:20:00|23947.3|23907.3|23947.2|23907.2|23959.6|23919.6|23947.1|23907.1|0
1651465500000|2022-05-02 04:25:00|23947.1|23907.1|23950.4|23910.4|23953.7|23913.7|23947.1|23907.1|0
1651465800000|2022-05-02 04:30:00|23953.5|23913.5|23947.3|23907.3|23959.9|23919.9|23947.3|23907.3|0
1651466100000|2022-05-02 04:35:00|23946.9|23906.9|23947.3|23907.3|23947.4|23907.4|23934.4|23894.4|0
1651466400000|2022-05-02 04:40:00|23947.4|23907.4|23972.6|23932.6|23972.8|23932.8|23947.3|23907.3|0
1651466700000|2022-05-02 04:45:00|23972.7|23932.7|23985|23945|23991.3|23951.3|23966.3|23926.3|0
1651467000000|2022-05-02 04:50:00|23988.1|23948.1|23959.9|23919.9|23991.3|23951.3|23959.9|23919.9|0
1651467300000|2022-05-02 04:55:00|23959.8|23919.8|23978.8|23938.8|23978.9|23938.9|23959.8|23919.8|0
1651467600000|2022-05-02 05:00:00|23978.9|23938.9|23975.7|23935.7|23978.9|23938.9|23953.6|23913.6|0
1651467900000|2022-05-02 05:05:00|23972.6|23932.6|23991.6|23951.6|24004.2|23964.2|23972.6|23932.6|0
1651468200000|2022-05-02 05:10:00|23991.7|23951.7|23979.1|23939.1|23997.9|23957.9|23966.7|23926.7|0
1651468500000|2022-05-02 05:15:00|23979.2|23939.2|23959.9|23919.9|23979.2|23939.2|23953.5|23913.5|0
1651468800000|2022-05-02 05:20:00|23960|23920|23959.8|23919.8|23960|23920|23947|23907|0
1651469100000|2022-05-02 05:25:00|23959.9|23919.9|23953.7|23913.7|23960.2|23920.2|23947.5|23907.5|0
1651469400000|2022-05-02 05:30:00|23953.8|23913.8|23972.4|23932.4|23978.8|23938.8|23947.3|23907.3|0
1651469700000|2022-05-02 05:35:00|23972.5|23932.5|23966.4|23926.4|23972.7|23932.7|23947.4|23907.4|0
1651470000000|2022-05-02 05:40:00|23966.5|23926.5|23965.7|23925.7|23991.3|23951.3|23965.7|23925.7|0
1651470300000|2022-05-02 05:45:00|23965.8|23925.8|23915.7|23875.7|23965.9|23925.9|23915.7|23875.7|0
1651470600000|2022-05-02 05:50:00|23915.6|23875.6|23890.7|23850.7|23918.7|23878.7|23890.6|23850.6|0
1651470900000|2022-05-02 05:55:00|23890.8|23850.8|23859.1|23819.1|23896.8|23856.8|23852.8|23812.8|0
1651471200000|2022-05-02 06:00:00|23859|23819|23958.8|23943.8|23973.8|23958.8|23859|23819|42
1651471500000|2022-05-02 06:05:00|23956.3|23941.3|23948.8|23933.8|23978.8|23963.8|23948.8|23933.8|67
1651471800000|2022-05-02 06:10:00|23951.3|23936.3|23966.3|23951.3|23988.8|23973.8|23946.3|23931.3|63
1651472100000|2022-05-02 06:15:00|23968.8|23953.8|23971.3|23956.3|23986.3|23971.3|23948.8|23933.8|35
1651472400000|2022-05-02 06:20:00|23973.8|23958.8|23971.3|23956.3|23986.3|23971.3|23951.3|23936.3|37
1651472700000|2022-05-02 06:25:00|23968.8|23953.8|23981.3|23966.3|23986.3|23971.3|23953.8|23938.8|27
1651473000000|2022-05-02 06:30:00|23983.8|23968.8|23976.3|23961.3|23993.8|23978.8|23968.8|23953.8|21
1651473300000|2022-05-02 06:35:00|23973.8|23958.8|23991.3|23976.3|23993.8|23978.8|23963.8|23948.8|10
1651473600000|2022-05-02 06:40:00|23993.8|23978.8|24001.3|23986.3|24006.3|23991.3|23981.3|23966.3|18
1651473900000|2022-05-02 06:45:00|23998.8|23983.8|23996.3|23981.3|24003.8|23988.8|23986.3|23971.3|13
1651474200000|2022-05-02 06:50:00|23998.8|23983.8|24006.3|23991.3|24006.3|23991.3|23993.8|23978.8|20
1651474500000|2022-05-02 06:55:00|24003.8|23988.8|24028.8|24013.8|24031.3|24016.3|24003.8|23988.8|85
1651474800000|2022-05-02 07:00:00|24018.8|24003.8|24083.8|24068.8|24086.3|24071.3|23991.3|23976.3|597
1651475100000|2022-05-02 07:05:00|24081.3|24066.3|24096.3|24081.3|24123.8|24108.8|24073.8|24058.8|354
1651475400000|2022-05-02 07:10:00|24093.8|24078.8|24118.8|24103.8|24121.3|24106.3|24043.8|24028.8|349
1651475700000|2022-05-02 07:15:00|24116.3|24101.3|24071.3|24056.3|24123.8|24108.8|24058.8|24043.8|232
1651476000000|2022-05-02 07:20:00|24068.8|24053.8|24003.8|23988.8|24073.8|24058.8|23983.8|23968.8|353
1651476300000|2022-05-02 07:25:00|24006.3|23991.3|24091.3|24076.3|24098.8|24083.8|24001.3|23986.3|200
1651476600000|2022-05-02 07:30:00|24088.8|24073.8|24043.8|24028.8|24091.3|24076.3|24006.3|23991.3|227
1651476900000|2022-05-02 07:35:00|24041.3|24026.3|24078.8|24063.8|24083.8|24068.8|24031.3|24016.3|122
1651477200000|2022-05-02 07:40:00|24076.3|24061.3|24041.3|24026.3|24081.3|24066.3|24023.8|24008.8|173
1651477500000|2022-05-02 07:45:00|24046.3|24031.3|24023.8|24008.8|24048.8|24033.8|24021.3|24006.3|122
1651477800000|2022-05-02 07:50:00|24026.3|24011.3|24056.3|24041.3|24056.3|24041.3|24011.3|23996.3|141
1651478100000|2022-05-02 07:55:00|24068.8|24053.8|23581.3|23566.3|24096.3|24081.3|23358.8|23343.8|1572
1651478400000|2022-05-02 08:00:00|23563.8|23548.8|23848.8|23833.8|23871.3|23856.3|23558.8|23543.8|1204
1651478700000|2022-05-02 08:05:00|23846.3|23831.3|23873.8|23858.8|23896.3|23881.3|23733.8|23718.8|812
1651479000000|2022-05-02 08:10:00|23876.3|23861.3|23873.8|23858.8|23926.3|23911.3|23863.8|23848.8|485
1651479300000|2022-05-02 08:15:00|23876.3|23861.3|23881.3|23866.3|23906.3|23891.3|23796.3|23781.3|345
1651479600000|2022-05-02 08:20:00|23878.8|23863.8|23838.8|23823.8|23923.8|23908.8|23838.8|23823.8|218
1651479900000|2022-05-02 08:25:00|23836.3|23821.3|23858.8|23843.8|23888.8|23873.8|23823.8|23808.8|157
1651480200000|2022-05-02 08:30:00|23856.3|23841.3|23811.3|23796.3|23856.3|23841.3|23801.3|23786.3|238
1651480500000|2022-05-02 08:35:00|23808.8|23793.8|23878.8|23863.8|23878.8|23863.8|23806.3|23791.3|209
1651480800000|2022-05-02 08:40:00|23876.3|23861.3|23896.3|23881.3|23941.3|23926.3|23863.8|23848.8|233
1651481100000|2022-05-02 08:45:00|23893.8|23878.8|23888.8|23873.8|23906.3|23891.3|23856.3|23841.3|120
1651481400000|2022-05-02 08:50:00|23891.3|23876.3|23858.8|23843.8|23903.8|23888.8|23851.3|23836.3|155
1651481700000|2022-05-02 08:55:00|23856.3|23841.3|23883.8|23868.8|23896.3|23881.3|23831.3|23816.3|175
1651482000000|2022-05-02 09:00:00|23886.3|23871.3|23921.3|23906.3|23936.3|23921.3|23883.8|23868.8|108
1651482300000|2022-05-02 09:05:00|23923.8|23908.8|23918.8|23903.8|23938.8|23923.8|23906.3|23891.3|124
1651482600000|2022-05-02 09:10:00|23921.3|23906.3|23911.3|23896.3|23943.8|23928.8|23908.8|23893.8|78
1651482900000|2022-05-02 09:15:00|23913.8|23898.8|23926.3|23911.3|23953.8|23938.8|23906.3|23891.3|103
1651483200000|2022-05-02 09:20:00|23928.8|23913.8|23998.8|23983.8|24003.8|23988.8|23921.3|23906.3|197
1651483500000|2022-05-02 09:25:00|24001.3|23986.3|23998.8|23983.8|24016.3|24001.3|23986.3|23971.3|230
1651483800000|2022-05-02 09:30:00|24001.3|23986.3|24036.3|24021.3|24036.3|24021.3|23991.3|23976.3|156
1651484100000|2022-05-02 09:35:00|24041.3|24026.3|24016.3|24001.3|24046.3|24031.3|23998.8|23983.8|55
1651484400000|2022-05-02 09:40:00|24013.8|23998.8|23986.3|23971.3|24021.3|24006.3|23986.3|23971.3|135
1651484700000|2022-05-02 09:45:00|23988.8|23973.8|23981.3|23966.3|23996.3|23981.3|23966.3|23951.3|90
1651485000000|2022-05-02 09:50:00|23983.8|23968.8|24031.3|24016.3|24036.3|24021.3|23983.8|23968.8|61
1651485300000|2022-05-02 09:55:00|24033.8|24018.8|24006.3|23991.3|24033.8|24018.8|24006.3|23991.3|63
1651485600000|2022-05-02 10:00:00|24008.8|23993.8|24021.3|24006.3|24026.3|24011.3|24001.3|23986.3|56
1651485900000|2022-05-02 10:05:00|24026.3|24011.3|24041.3|24026.3|24041.3|24026.3|24006.3|23991.3|77
1651486200000|2022-05-02 10:10:00|24043.8|24028.8|24056.3|24041.3|24071.3|24056.3|24043.8|24028.8|118
1651486500000|2022-05-02 10:15:00|24053.8|24038.8|24046.3|24031.3|24066.3|24051.3|24043.8|24028.8|55
1651486800000|2022-05-02 10:20:00|24038.8|24023.8|24048.8|24033.8|24061.3|24046.3|24036.3|24021.3|47
1651487100000|2022-05-02 10:25:00|24046.3|24031.3|24038.8|24023.8|24056.3|24041.3|24031.3|24016.3|32
1651487400000|2022-05-02 10:30:00|24041.3|24026.3|24051.3|24036.3|24056.3|24041.3|24031.3|24016.3|41
1651487700000|2022-05-02 10:35:00|24048.8|24033.8|24051.3|24036.3|24058.8|24043.8|24036.3|24021.3|29
1651488000000|2022-05-02 10:40:00|24048.8|24033.8|24048.8|24033.8|24051.3|24036.3|24008.8|23993.8|185
1651488300000|2022-05-02 10:45:00|24051.3|24036.3|24036.3|24021.3|24051.3|24036.3|24028.8|24013.8|74
1651488600000|2022-05-02 10:50:00|24041.3|24026.3|24051.3|24036.3|24061.3|24046.3|24038.8|24023.8|31
1651488900000|2022-05-02 10:55:00|24048.8|24033.8|24041.3|24026.3|24073.8|24058.8|24038.8|24023.8|50
1651489200000|2022-05-02 11:00:00|24046.3|24031.3|24053.8|24038.8|24056.3|24041.3|24043.8|24028.8|55
1651489500000|2022-05-02 11:05:00|24056.3|24041.3|24023.8|24008.8|24063.8|24048.8|24023.8|24008.8|43
1651489800000|2022-05-02 11:10:00|24026.3|24011.3|24001.3|23986.3|24031.3|24016.3|23993.8|23978.8|60
1651490100000|2022-05-02 11:15:00|24003.8|23988.8|23986.3|23971.3|24006.3|23991.3|23981.3|23966.3|37
1651490400000|2022-05-02 11:20:00|23983.8|23968.8|23983.8|23968.8|23996.3|23981.3|23971.3|23956.3|42
1651490700000|2022-05-02 11:25:00|23981.3|23966.3|23951.3|23936.3|23986.3|23971.3|23951.3|23936.3|154
1651491000000|2022-05-02 11:30:00|23948.8|23933.8|23928.8|23913.8|23951.3|23936.3|23928.8|23913.8|76
1651491300000|2022-05-02 11:35:00|23931.3|23916.3|23911.3|23896.3|23936.3|23921.3|23903.8|23888.8|52
1651491600000|2022-05-02 11:40:00|23911.5|23896.5|23909|23894|23916.5|23901.5|23891.5|23876.5|91
1651491900000|2022-05-02 11:45:00|23911.5|23896.5|23881.5|23866.5|23911.5|23896.5|23874|23859|52
1651492200000|2022-05-02 11:50:00|23884|23869|23869|23854|23901.5|23886.5|23866.5|23851.5|73
1651492500000|2022-05-02 11:55:00|23866.5|23851.5|23866.5|23851.5|23871.5|23856.5|23851.5|23836.5|46
1651492800000|2022-05-02 12:00:00|23864|23849|23861.5|23846.5|23876.5|23861.5|23836.5|23821.5|112
1651493100000|2022-05-02 12:05:00|23856.5|23841.5|23851.5|23836.5|23869|23854|23844|23829|110
1651493400000|2022-05-02 12:10:00|23849|23834|23846.5|23831.5|23861.5|23846.5|23829|23814|140
1651493700000|2022-05-02 12:15:00|23851.5|23836.5|23856.5|23841.5|23866.5|23851.5|23849|23834|95
1651494000000|2022-05-02 12:20:00|23861.5|23846.5|23871.5|23856.5|23891.5|23876.5|23861.5|23846.5|79
1651494300000|2022-05-02 12:25:00|23869|23854|23891.5|23876.5|23894|23879|23856.5|23841.5|50
1651494600000|2022-05-02 12:30:00|23896.5|23881.5|23891.5|23876.5|23906.5|23891.5|23886.5|23871.5|89
1651494900000|2022-05-02 12:35:00|23886.5|23871.5|23886.5|23871.5|23891.5|23876.5|23884|23869|44
1651495200000|2022-05-02 12:40:00|23891.5|23876.5|23904|23889|23911.5|23896.5|23889|23874|33
1651495500000|2022-05-02 12:45:00|23901.5|23886.5|23884|23869|23906.5|23891.5|23881.5|23866.5|87
1651495800000|2022-05-02 12:50:00|23881.5|23866.5|23916.5|23901.5|23916.5|23901.5|23879|23864|90
1651496100000|2022-05-02 12:55:00|23921.5|23906.5|23914|23899|23926.5|23911.5|23906.5|23891.5|104
1651496400000|2022-05-02 13:00:00|23916.5|23901.5|23949|23934|23951.5|23936.5|23916.5|23901.5|61
1651496700000|2022-05-02 13:05:00|23951.5|23936.5|23966.5|23951.5|23971.5|23956.5|23949|23934|45
1651497000000|2022-05-02 13:10:00|23969|23954|23986.5|23971.5|23986.5|23971.5|23966.5|23951.5|63
1651497300000|2022-05-02 13:15:00|23989|23974|23966.5|23951.5|23989|23974|23959|23944|84
1651497600000|2022-05-02 13:20:00|23969|23954|23981.5|23966.5|23991.5|23976.5|23969|23954|62
1651497900000|2022-05-02 13:25:00|23979|23964|23946.5|23931.5|23979|23964|23944|23929|141
1651498200000|2022-05-02 13:30:00|23944|23929|23906.5|23891.5|24024|24009|23896.5|23881.5|361
1651498500000|2022-05-02 13:35:00|23904|23889|23899|23884|23914|23899|23841.5|23826.5|312
1651498800000|2022-05-02 13:40:00|23896.5|23881.5|23891.5|23876.5|23951.5|23936.5|23836.5|23821.5|263
1651499100000|2022-05-02 13:45:00|23889|23874|23909|23894|23954|23939|23856.5|23841.5|231
1651499400000|2022-05-02 13:50:00|23906.5|23891.5|23966.5|23951.5|23966.5|23951.5|23886.5|23871.5|145
1651499700000|2022-05-02 13:55:00|23961.5|23946.5|23956.5|23941.5|23991.5|23976.5|23944|23929|135
1651500000000|2022-05-02 14:00:00|23954|23939|23956.5|23941.5|23969|23954|23916.5|23901.5|346
1651500300000|2022-05-02 14:05:00|23954|23939|23846.5|23831.5|23956.5|23941.5|23836.5|23821.5|297
1651500600000|2022-05-02 14:10:00|23839|23824|23851.5|23836.5|23871.5|23856.5|23826.5|23811.5|213
1651500900000|2022-05-02 14:15:00|23849|23834|23874|23859|23886.5|23871.5|23824|23809|220
1651501200000|2022-05-02 14:20:00|23871.5|23856.5|23916.5|23901.5|23921.5|23906.5|23846.5|23831.5|136
1651501500000|2022-05-02 14:25:00|23914|23899|23939|23924|23956.5|23941.5|23906.5|23891.5|196
1651501800000|2022-05-02 14:30:00|23941.5|23926.5|24011.5|23996.5|24011.5|23996.5|23939|23924|212
1651502100000|2022-05-02 14:35:00|24009|23994|23961.5|23946.5|24016.5|24001.5|23946.5|23931.5|186
1651502400000|2022-05-02 14:40:00|23966.5|23951.5|23954|23939|24006.5|23991.5|23949|23934|125
1651502700000|2022-05-02 14:45:00|23956.5|23941.5|23946.5|23931.5|23961.5|23946.5|23931.5|23916.5|104
1651503000000|2022-05-02 14:50:00|23949|23934|23896.5|23881.5|23949|23934|23896.5|23881.5|142
1651503300000|2022-05-02 14:55:00|23894|23879|23861.5|23846.5|23916.5|23901.5|23856.5|23841.5|154
1651503600000|2022-05-02 15:00:00|23866.5|23851.5|23821.5|23806.5|23866.5|23851.5|23819|23804|179
1651503900000|2022-05-02 15:05:00|23819|23804|23876.5|23861.5|23876.5|23861.5|23816.5|23801.5|145
1651504200000|2022-05-02 15:10:00|23874|23859|23906.5|23891.5|23906.5|23891.5|23856.5|23841.5|158
1651504500000|2022-05-02 15:15:00|23904|23889|23861.5|23846.5|23906.5|23891.5|23836.5|23821.5|268
1651504800000|2022-05-02 15:20:00|23856.5|23841.5|23856.5|23841.5|23879|23864|23846.5|23831.5|192
1651505100000|2022-05-02 15:25:00|23851.5|23836.5|23809|23794|23871.5|23856.5|23791.5|23776.5|519
1651505400000|2022-05-02 15:30:00|23811.5|23796.5|23871.5|23856.5|23876.5|23861.5|23786.5|23771.5|863
1651505700000|2022-05-02 15:35:00|23876.5|23861.5|23829|23814|23901.5|23886.5|23814|23799|416
1651506000000|2022-05-02 15:40:00|23826.5|23811.5|23829|23814|23859|23844|23796.5|23781.5|100
1651506300000|2022-05-02 15:45:00|23831.5|23816.5|23854|23839|23881.5|23866.5|23824|23809|132
1651506600000|2022-05-02 15:50:00|23859|23834|23884|23859|23884|23864|23849|23829|49
1651506900000|2022-05-02 15:55:00|23879|23854|23899|23874|23899|23879|23869|23849|52
1651507200000|2022-05-02 16:00:00|23894|23879|23844|23824|23919|23894|23824|23804|72
1651507500000|2022-05-02 16:05:00|23849|23819|23844|23824|23849|23829|23819|23799|49
1651507800000|2022-05-02 16:10:00|23849|23819|23854|23834|23859|23834|23834|23814|21
1651508100000|2022-05-02 16:15:00|23849|23829|23899|23874|23899|23874|23834|23814|27
1651508400000|2022-05-02 16:20:00|23894|23879|23889|23864|23934|23909|23884|23859|54
1651508700000|2022-05-02 16:25:00|23884|23859|23874|23854|23894|23869|23854|23834|17
1651509000000|2022-05-02 16:30:00|23879|23859|23894|23869|23894|23869|23864|23844|17
1651509300000|2022-05-02 16:35:00|23899|23874|23859|23839|23909|23884|23859|23839|11
1651509600000|2022-05-02 16:40:00|23864|23834|23854|23834|23884|23864|23849|23829|30
1651509900000|2022-05-02 16:45:00|23849|23829|23849|23824|23864|23839|23834|23809|49
1651510200000|2022-05-02 16:50:00|23844|23829|23824|23799|23849|23829|23819|23799|19
1651510500000|2022-05-02 16:55:00|23829|23804|23799|23779|23839|23819|23794|23774|21
1651510800000|2022-05-02 17:00:00|23804|23774|23779|23759|23809|23784|23769|23749|50
1651511100000|2022-05-02 17:05:00|23774|23754|23799|23779|23824|23804|23774|23754|69
1651511400000|2022-05-02 17:10:00|23794|23774|23829|23809|23829|23809|23794|23769|18
1651511700000|2022-05-02 17:15:00|23824|23804|23819|23794|23829|23809|23809|23784|2
1651512000000|2022-05-02 17:20:00|23814|23799|23794|23774|23814|23799|23794|23769|10
1651512300000|2022-05-02 17:25:00|23799|23769|23799|23774|23814|23794|23779|23759|11
1651512600000|2022-05-02 17:30:00|23794|23769|23784|23764|23819|23794|23784|23764|13
1651512900000|2022-05-02 17:35:00|23779|23759|23784|23764|23794|23769|23779|23754|3
1651513200000|2022-05-02 17:40:00|23789|23759|23779|23754|23799|23774|23774|23754|8
1651513500000|2022-05-02 17:45:00|23774|23759|23769|23749|23779|23759|23769|23749|99
1651513800000|2022-05-02 17:50:00|23774|23754|23764|23739|23779|23754|23759|23739|82
1651514100000|2022-05-02 17:55:00|23769|23744|23789|23769|23794|23774|23764|23744|39
1651514400000|2022-05-02 18:00:00|23794|23764|23824|23799|23824|23799|23769|23749|22
1651514700000|2022-05-02 18:05:00|23819|23794|23804|23784|23834|23814|23804|23779|20
1651515000000|2022-05-02 18:10:00|23809|23779|23754|23729|23809|23784|23749|23729|35
1651515300000|2022-05-02 18:15:00|23749|23724|23739|23719|23759|23734|23734|23714|29
1651515600000|2022-05-02 18:20:00|23744|23714|23749|23729|23764|23744|23734|23714|19
1651515900000|2022-05-02 18:25:00|23754|23724|23749|23734|23759|23734|23739|23714|6
1651516200000|2022-05-02 18:30:00|23746.5|23731.5|23756.5|23741.5|23761.5|23746.5|23736.5|23721.5|18
1651516500000|2022-05-02 18:35:00|23754|23739|23754|23739|23771.5|23756.5|23741.5|23726.5|20
1651516800000|2022-05-02 18:40:00|23751.5|23736.5|23729|23714|23764|23749|23716.5|23701.5|16
1651517100000|2022-05-02 18:45:00|23731.5|23716.5|23779|23764|23784|23769|23726.5|23711.5|11
1651517400000|2022-05-02 18:50:00|23781.5|23766.5|23789|23774|23809|23794|23759|23744|34
1651517700000|2022-05-02 18:55:00|23786.5|23771.5|23774|23759|23796.5|23781.5|23759|23744|10
1651518000000|2022-05-02 19:00:00|23771.5|23756.5|23814|23799|23821.5|23806.5|23771.5|23756.5|26
1651518300000|2022-05-02 19:05:00|23816.5|23801.5|23849|23834|23864|23849|23811.5|23796.5|34
1651518600000|2022-05-02 19:10:00|23851.5|23836.5|23904|23889|23904|23889|23851.5|23836.5|39
1651518900000|2022-05-02 19:15:00|23901.5|23886.5|23896.5|23881.5|23914|23899|23881.5|23866.5|65
1651519200000|2022-05-02 19:20:00|23899|23884|23939|23924|23949|23934|23899|23884|42
1651519500000|2022-05-02 19:25:00|23936.5|23921.5|23936.5|23921.5|23956.5|23941.5|23924|23909|35
1651519800000|2022-05-02 19:30:00|23934|23919|23996.5|23981.5|23996.5|23981.5|23934|23919|87
1651520100000|2022-05-02 19:35:00|23994|23979|23964|23949|23999|23984|23954|23939|47
1651520400000|2022-05-02 19:40:00|23966.5|23951.5|23939|23924|23986.5|23971.5|23939|23924|28
1651520700000|2022-05-02 19:45:00|23936.5|23921.5|23954|23939|23974|23959|23929|23914|42
1651521000000|2022-05-02 19:50:00|23956.5|23941.5|23971.5|23956.5|23976.5|23961.5|23936.5|23921.5|38
1651521300000|2022-05-02 19:55:00|23966.5|23951.5|23979|23964|23984|23969|23956.5|23941.5|42
1651521600000|2022-05-02 20:00:00|23990.6|23950.6|24008.2|23968.2|24026|23986|23984.3|23944.3|0
1651521900000|2022-05-02 20:05:00|24007|23967|24022.3|23982.3|24026.8|23986.8|23998|23958|0
1651522200000|2022-05-02 20:10:00|24022.4|23982.4|23958.3|23918.3|24025.5|23985.5|23952.6|23912.6|0
1651522500000|2022-05-02 20:15:00|23958.2|23918.2|23955.7|23915.7|23975.6|23935.6|23953.8|23913.8|0
1651522800000|2022-05-02 20:20:00|23954.5|23914.5|23960.2|23920.2|23971.7|23931.7|23954.5|23914.5|0
1651523100000|2022-05-02 20:25:00|23958.9|23918.9|23961.5|23921.5|23969.2|23929.2|23950|23910|0
1651523400000|2022-05-02 20:30:00|23961.6|23921.6|23958.9|23918.9|23975|23935|23957.7|23917.7|0
1651523700000|2022-05-02 20:35:00|23959|23919|23974.7|23934.7|23977.9|23937.9|23958.9|23918.9|0
1651524000000|2022-05-02 20:40:00|23974.5|23934.5|23974.1|23934.1|23977.9|23937.9|23969.6|23929.6|0
1651524300000|2022-05-02 20:45:00|23974.7|23934.7|23984.9|23944.9|23986.2|23946.2|23972.1|23932.1|0
1651524600000|2022-05-02 20:50:00|23985|23945|23970.8|23930.8|23987.5|23947.5|23970.8|23930.8|0
1651524900000|2022-05-02 20:55:00|23969.6|23929.6|23968.9|23928.9|23974.7|23934.7|23966.4|23926.4|0
1651525200000|2022-05-02 21:00:00|23969|23929|23968.7|23928.7|23972.1|23932.1|23966.8|23926.8|0
1651525500000|2022-05-02 21:05:00|23968.1|23928.1|23970|23930|23970|23930|23966.8|23926.8|0
1651525800000|2022-05-02 21:10:00|23971.3|23931.3|23970.6|23930.6|23971.3|23931.3|23970|23930|0
1651526400000|2022-05-02 21:20:00|23970|23930|23970.6|23930.6|23970.6|23930.6|23969.4|23929.4|0
1651526700000|2022-05-02 21:25:00|23970|23930|23968.1|23928.1|23970|23930|23967.4|23927.4|0
1651527000000|2022-05-02 21:30:00|23968.7|23928.7|23968.7|23928.7|23968.7|23928.7|23968.1|23928.1|0
1651527300000|2022-05-02 21:35:00|23970|23930|23977.7|23937.7|23977.7|23937.7|23964.9|23924.9|0
1651527600000|2022-05-02 21:40:00|23978.3|23938.3|23974.5|23934.5|23979|23939|23973.8|23933.8|0
1651527900000|2022-05-02 21:45:00|23975.8|23935.8|23972.6|23932.6|23977|23937|23972.6|23932.6|0
1651528200000|2022-05-02 21:50:00|23972.5|23932.5|23970.6|23930.6|23972.5|23932.5|23967.4|23927.4|0
1651528500000|2022-05-02 21:55:00|23970|23930|23968.7|23928.7|23971.9|23931.9|23967.4|23927.4|0
1651528800000|2022-05-02 22:00:00|23967.4|23927.4|23956.6|23916.6|23970|23930|23955.3|23915.3|0
1651529100000|2022-05-02 22:05:00|23956.5|23916.5|23958.5|23918.5|23961|23921|23955.3|23915.3|0
1651529400000|2022-05-02 22:10:00|23959.1|23919.1|23966.8|23926.8|23966.8|23926.8|23958.5|23918.5|0
1651529700000|2022-05-02 22:15:00|23966.7|23926.7|23965.5|23925.5|23971.3|23931.3|23959.7|23919.7|0
1651530000000|2022-05-02 22:20:00|23965.6|23925.6|23959.7|23919.7|23968.1|23928.1|23959.7|23919.7|0
1651530300000|2022-05-02 22:25:00|23959.8|23919.8|23969.4|23929.4|23969.4|23929.4|23958.5|23918.5|0
1651530600000|2022-05-02 22:30:00|23971.3|23931.3|23947.6|23907.6|23971.3|23931.3|23945.7|23905.7|0
1651530900000|2022-05-02 22:35:00|23948.2|23908.2|23950.2|23910.2|23954|23914|23946.3|23906.3|0
1651531200000|2022-05-02 22:40:00|23950.1|23910.1|23943.8|23903.8|23950.1|23910.1|23942.5|23902.5|0
1651531500000|2022-05-02 22:45:00|23944.4|23904.4|23946.9|23906.9|23948.2|23908.2|23943.8|23903.8|0
1651531800000|2022-05-02 22:50:00|23947|23907|23955.9|23915.9|23958.5|23918.5|23947|23907|0
1651532100000|2022-05-02 22:55:00|23955.3|23915.3|23949.5|23909.5|23955.3|23915.3|23946.3|23906.3|0
1651532400000|2022-05-02 23:00:00|23948.9|23908.9|23969.4|23929.4|23975.1|23935.1|23948.9|23908.9|0
1651532700000|2022-05-02 23:05:00|23971.3|23931.3|23976.4|23936.4|23978.3|23938.3|23966.1|23926.1|0
1651533000000|2022-05-02 23:10:00|23975.1|23935.1|23969.4|23929.4|23976.4|23936.4|23968.1|23928.1|0
1651533300000|2022-05-02 23:15:00|23969.3|23929.3|23968.1|23928.1|23971.3|23931.3|23967.4|23927.4|0
1651533600000|2022-05-02 23:20:00|23969.4|23929.4|23972.6|23932.6|23984.1|23944.1|23968.1|23928.1|0
1651533900000|2022-05-02 23:25:00|23973.8|23933.8|23975.8|23935.8|23979.6|23939.6|23972.6|23932.6|0
1651534200000|2022-05-02 23:30:00|23975.7|23935.7|23973.8|23933.8|23978.3|23938.3|23971.9|23931.9|0
1651534500000|2022-05-02 23:35:00|23973.2|23933.2|23966.8|23926.8|23973.8|23933.8|23966.8|23926.8|0
1651534800000|2022-05-02 23:40:00|23966.7|23926.7|23959.7|23919.7|23968.1|23928.1|23959.7|23919.7|0
1651535100000|2022-05-02 23:45:00|23958.5|23918.5|23965.5|23925.5|23965.5|23925.5|23958.5|23918.5|0
1651535400000|2022-05-02 23:50:00|23963.6|23923.6|23961|23921|23963.6|23923.6|23958.5|23918.5|0
1651535700000|2022-05-02 23:55:00|23961.1|23921.1|23979.6|23939.6|23979.6|23939.6|23961|23921|0
1651536000000|2022-05-03 00:00:00|23979.5|23939.5|23968.1|23928.1|24002|23962|23968.1|23928.1|0
1651536300000|2022-05-03 00:05:00|23968|23928|24005.2|23965.2|24005.2|23965.2|23966.8|23926.8|0
1651536600000|2022-05-03 00:10:00|24003.9|23963.9|23975.5|23935.5|24005.2|23965.2|23975.5|23935.5|0
1651536900000|2022-05-03 00:15:00|23974.9|23934.9|23989.9|23949.9|23993.1|23953.1|23974.3|23934.3|0
1651537200000|2022-05-03 00:20:00|23986.8|23946.8|23986.5|23946.5|23992.9|23952.9|23973.8|23933.8|0
1651537500000|2022-05-03 00:25:00|23986.4|23946.4|24005.4|23965.4|24005.4|23965.4|23980.1|23940.1|0
1651537800000|2022-05-03 00:30:00|24005.5|23965.5|24012.2|23972.2|24030.9|23990.9|23999.1|23959.1|0
1651538100000|2022-05-03 00:35:00|24012.3|23972.3|24015.4|23975.4|24028.2|23988.2|24012.3|23972.3|0
1651538400000|2022-05-03 00:40:00|24018.5|23978.5|24037.6|23997.6|24037.7|23997.7|24018.5|23978.5|0
1651538700000|2022-05-03 00:45:00|24037.7|23997.7|24044.2|24004.2|24050.7|24010.7|24037.7|23997.7|0
1651539000000|2022-05-03 00:50:00|24044.3|24004.3|24031.6|23991.6|24044.3|24004.3|24025.4|23985.4|0
1651539300000|2022-05-03 00:55:00|24031.7|23991.7|24025.4|23985.4|24031.7|23991.7|24019|23979|0
1651539600000|2022-05-03 01:00:00|24025.3|23985.3|24038.1|23998.1|24041.2|24001.2|24025.2|23985.2|0
1651539900000|2022-05-03 01:05:00|24038|23998|24031.6|23991.6|24044.2|24004.2|24025.2|23985.2|0
1651540200000|2022-05-03 01:10:00|24031.5|23991.5|24012.5|23972.5|24031.6|23991.6|24012.4|23972.4|0
1651540500000|2022-05-03 01:15:00|24012.4|23972.4|23987.1|23947.1|24018.8|23978.8|23987|23947|0
1651540800000|2022-05-03 01:20:00|23987|23947|23993.7|23953.7|23999.9|23959.9|23987|23947|0
1651541100000|2022-05-03 01:25:00|23993.8|23953.8|23981.1|23941.1|23993.8|23953.8|23974.8|23934.8|0
1651541400000|2022-05-03 01:30:00|23981.2|23941.2|23987.3|23947.3|23993.9|23953.9|23981|23941|0
1651541700000|2022-05-03 01:35:00|23987.4|23947.4|23987.3|23947.3|23993.6|23953.6|23980.9|23940.9|0
1651542000000|2022-05-03 01:40:00|23987.4|23947.4|23974.7|23934.7|23993.8|23953.8|23968.3|23928.3|0
1651542300000|2022-05-03 01:45:00|23974.8|23934.8|24019|23979|24019.1|23979.1|23974.7|23934.7|0
1651542600000|2022-05-03 01:50:00|24019.1|23979.1|24031.9|23991.9|24051.1|24011.1|24019|23979|0
1651542900000|2022-05-03 01:55:00|24031.8|23991.8|24038.2|23998.2|24038.3|23998.3|24019.2|23979.2|0
1651543200000|2022-05-03 02:00:00|24038.3|23998.3|24088.6|24048.6|24095|24055|24038.2|23998.2|0
1651543500000|2022-05-03 02:05:00|24088.5|24048.5|24085.4|24045.4|24093.7|24053.7|24075.9|24035.9|0
1651543800000|2022-05-03 02:10:00|24085.3|24045.3|24072.8|24032.8|24085.3|24045.3|24072.7|24032.7|0
1651544100000|2022-05-03 02:15:00|24072.9|24032.9|24104.3|24064.3|24104.4|24064.4|24072.8|24032.8|0
1651544400000|2022-05-03 02:20:00|24104.2|24064.2|24110.5|24070.5|24110.6|24070.6|24088.7|24048.7|0
1651544700000|2022-05-03 02:25:00|24110.6|24070.6|24104.5|24064.5|24110.7|24070.7|24098.2|24058.2|0
1651545000000|2022-05-03 02:30:00|24104.4|24064.4|24110.5|24070.5|24110.9|24070.9|24091.8|24051.8|0
1651545300000|2022-05-03 02:35:00|24110.6|24070.6|24104.1|24064.1|24110.6|24070.6|24091.6|24051.6|0
1651545600000|2022-05-03 02:40:00|24104|24064|24107.6|24067.6|24110.9|24070.9|24097.7|24057.7|0
1651545900000|2022-05-03 02:45:00|24107.7|24067.7|24111.2|24071.2|24111.2|24071.2|24104.5|24064.5|0
1651546200000|2022-05-03 02:50:00|24111.1|24071.1|24124.3|24084.3|24130.7|24090.7|24104.8|24064.8|0
1651546500000|2022-05-03 02:55:00|24124.4|24084.4|24115.7|24075.7|24130.6|24090.6|24109.4|24069.4|0
1651546800000|2022-05-03 03:00:00|24115.6|24075.6|24115.6|24075.6|24122|24082|24109.3|24069.3|0
1651547100000|2022-05-03 03:05:00|24118.7|24078.7|24115.5|24075.5|24122|24082|24109.1|24069.1|0
1651547400000|2022-05-03 03:10:00|24115.6|24075.6|24121.8|24081.8|24134.6|24094.6|24115.6|24075.6|0
1651547700000|2022-05-03 03:15:00|24121.9|24081.9|24118.6|24078.6|24128.2|24088.2|24115.5|24075.5|0
1651548000000|2022-05-03 03:20:00|24118.7|24078.7|24116.5|24076.5|24128.1|24088.1|24115.2|24075.2|0
1651548300000|2022-05-03 03:25:00|24116.6|24076.6|24107|24067|24116.6|24076.6|24106.9|24066.9|0
1651548600000|2022-05-03 03:30:00|24106.9|24066.9|24100.4|24060.4|24107|24067|24100.4|24060.4|0
1651548900000|2022-05-03 03:35:00|24100.5|24060.5|24106.7|24066.7|24113.2|24073.2|24100.4|24060.4|0
1651549200000|2022-05-03 03:40:00|24106.6|24066.6|24097.2|24057.2|24106.6|24066.6|24090.9|24050.9|0
1651549500000|2022-05-03 03:45:00|24100.3|24060.3|24100.3|24060.3|24109.8|24069.8|24094.1|24054.1|0
1651549800000|2022-05-03 03:50:00|24100.2|24060.2|24094.1|24054.1|24100.4|24060.4|24090.8|24050.8|0
1651550100000|2022-05-03 03:55:00|24094|24054|24087.7|24047.7|24094.2|24054.2|24081.3|24041.3|0
1651550400000|2022-05-03 04:00:00|24093.9|24053.9|24081.2|24041.2|24094.1|24054.1|24074.8|24034.8|0
1651550700000|2022-05-03 04:05:00|24081.3|24041.3|24094.1|24054.1|24094.2|24054.2|24081.2|24041.2|0
1651551000000|2022-05-03 04:10:00|24094.2|24054.2|24094.2|24054.2|24094.2|24054.2|24094.1|24054.1|0
1651551300000|2022-05-03 04:15:00|24100.4|24060.4|24093.9|24053.9|24100.4|24060.4|24093.9|24053.9|0
1651551600000|2022-05-03 04:20:00|24094|24054|24094|24054|24100.3|24060.3|24093.9|24053.9|0
1651551900000|2022-05-03 04:25:00|24093.9|24053.9|24087.6|24047.6|24094|24054|24087.6|24047.6|0
1651552200000|2022-05-03 04:30:00|24087.7|24047.7|24112.3|24072.3|24112.3|24072.3|24081.2|24041.2|0
1651552500000|2022-05-03 04:35:00|24112.4|24072.4|24112.1|24072.1|24112.4|24072.4|24105.9|24065.9|0
1651552800000|2022-05-03 04:40:00|24106|24066|24123.8|24083.8|24124|24084|24099.5|24059.5|0
1651553100000|2022-05-03 04:45:00|24123.7|24083.7|24104.7|24064.7|24123.8|24083.8|24104.7|24064.7|0
1651553400000|2022-05-03 04:50:00|24104.8|24064.8|24098.7|24058.7|24120.7|24080.7|24092.3|24052.3|0
1651553700000|2022-05-03 04:55:00|24098.6|24058.6|24079.6|24039.6|24098.7|24058.7|24079.6|24039.6|0
1651554000000|2022-05-03 05:00:00|24079.5|24039.5|24082.7|24042.7|24086|24046|24073.2|24033.2|0
1651554300000|2022-05-03 05:05:00|24079.6|24039.6|24111|24071|24111|24071|24079.5|24039.5|0
1651554600000|2022-05-03 05:10:00|24107.9|24067.9|24123.8|24083.8|24130.1|24090.1|24104.8|24064.8|0
1651554900000|2022-05-03 05:15:00|24123.9|24083.9|24141.6|24101.6|24148.9|24108.9|24123.9|24083.9|0
1651555200000|2022-05-03 05:20:00|24144.7|24104.7|24138.5|24098.5|24144.7|24104.7|24135.2|24095.2|0
1651555500000|2022-05-03 05:25:00|24141.6|24101.6|24160.2|24120.2|24160.2|24120.2|24135.1|24095.1|0
1651555800000|2022-05-03 05:30:00|24154|24114|24160.1|24120.1|24163.3|24123.3|24141.1|24101.1|0
1651556100000|2022-05-03 05:35:00|24160|24120|24160.1|24120.1|24166.4|24126.4|24150.6|24110.6|0
1651556400000|2022-05-03 05:40:00|24160.2|24120.2|24140.4|24100.4|24166.4|24126.4|24140.4|24100.4|0
1651556700000|2022-05-03 05:45:00|24143.5|24103.5|24121.1|24081.1|24143.5|24103.5|24114.6|24074.6|0
1651557000000|2022-05-03 05:50:00|24121|24081|24140|24100|24146.4|24106.4|24121|24081|0
1651557300000|2022-05-03 05:55:00|24140.1|24100.1|24133.8|24093.8|24143.1|24103.1|24127.4|24087.4|0
1651557600000|2022-05-03 06:00:00|24127.6|24087.6|24026.5|24011.5|24127.6|24087.6|24024|24009|68
1651557900000|2022-05-03 06:05:00|24024|24009|24024|24009|24044|24029|24006.5|23991.5|47
1651558200000|2022-05-03 06:10:00|24026.5|24011.5|24034|24019|24044|24029|24021.5|24006.5|28
1651558500000|2022-05-03 06:15:00|24031.5|24016.5|24051.5|24036.5|24061.5|24046.5|24021.5|24006.5|20
1651558800000|2022-05-03 06:20:00|24054|24039|24039|24024|24059|24044|24026.5|24011.5|15
1651559100000|2022-05-03 06:25:00|24041.5|24026.5|24031.5|24016.5|24051.5|24036.5|24019|24004|52
1651559400000|2022-05-03 06:30:00|24039|24024|24034|24019|24044|24029|24009|23994|42
1651559700000|2022-05-03 06:35:00|24031.5|24016.5|24049|24034|24049|24034|24024|24009|31
1651560000000|2022-05-03 06:40:00|24051.5|24036.5|24051.5|24036.5|24064|24049|24041.5|24026.5|7
1651560300000|2022-05-03 06:45:00|24049|24034|24054|24039|24059|24044|24044|24029|22
1651560600000|2022-05-03 06:50:00|24056.5|24041.5|24064|24049|24066.5|24051.5|24039|24024|29
1651560900000|2022-05-03 06:55:00|24061.5|24046.5|24054|24039|24066.5|24051.5|24029|24014|30
1651561200000|2022-05-03 07:00:00|24049|24034|23964|23949|24069|24054|23964|23949|614
1651561500000|2022-05-03 07:05:00|23961.5|23946.5|24091.5|24076.5|24109|24094|23949|23934|495
1651561800000|2022-05-03 07:10:00|24089|24074|24066.5|24051.5|24111.5|24096.5|24029|24014|462
1651562100000|2022-05-03 07:15:00|24069|24054|24039|24024|24081.5|24066.5|24021.5|24006.5|384
1651562400000|2022-05-03 07:20:00|24036.5|24021.5|24101.5|24086.5|24109|24094|24034|24019|247
1651562700000|2022-05-03 07:25:00|24099|24084|24106.5|24091.5|24111.5|24096.5|24059|24044|225
1651563000000|2022-05-03 07:30:00|24109|24094|24106.5|24091.5|24109|24094|24071.5|24056.5|277
1651563300000|2022-05-03 07:35:00|24104|24089|24109|24094|24136.5|24121.5|24084|24069|206
1651563600000|2022-05-03 07:40:00|24110.3|24095.3|24127.8|24112.8|24157.8|24142.8|24107.8|24092.8|293
1651563900000|2022-05-03 07:45:00|24122.8|24107.8|24082.8|24067.8|24142.8|24127.8|24062.8|24047.8|227
1651564200000|2022-05-03 07:50:00|24085.3|24070.3|24157.8|24142.8|24157.8|24142.8|24080.3|24065.3|186
1651564500000|2022-05-03 07:55:00|24152.8|24137.8|24127.8|24112.8|24157.8|24142.8|24122.8|24107.8|131
1651564800000|2022-05-03 08:00:00|24125.3|24110.3|24167.8|24152.8|24177.8|24162.8|24112.8|24097.8|225
1651565100000|2022-05-03 08:05:00|24170.3|24155.3|24197.8|24182.8|24197.8|24182.8|24162.8|24147.8|224
1651565400000|2022-05-03 08:10:00|24195.3|24180.3|24190.3|24175.3|24212.8|24197.8|24182.8|24167.8|241
1651565700000|2022-05-03 08:15:00|24192.8|24177.8|24157.8|24142.8|24202.8|24187.8|24152.8|24137.8|108
1651566000000|2022-05-03 08:20:00|24155.3|24140.3|24177.8|24162.8|24202.8|24187.8|24152.8|24137.8|99
1651566300000|2022-05-03 08:25:00|24172.8|24157.8|24160.3|24145.3|24202.8|24187.8|24157.8|24142.8|99
1651566600000|2022-05-03 08:30:00|24162.8|24147.8|24142.8|24127.8|24172.8|24157.8|24137.8|24122.8|191
1651566900000|2022-05-03 08:35:00|24145.3|24130.3|24142.8|24127.8|24162.8|24147.8|24127.8|24112.8|110
1651567200000|2022-05-03 08:40:00|24140.3|24125.3|24130.3|24115.3|24152.8|24137.8|24107.8|24092.8|132
1651567500000|2022-05-03 08:45:00|24127.8|24112.8|24127.8|24112.8|24142.8|24127.8|24107.8|24092.8|336
1651567800000|2022-05-03 08:50:00|24130.3|24115.3|24132.8|24117.8|24140.3|24125.3|24122.8|24107.8|77
1651568100000|2022-05-03 08:55:00|24130.3|24115.3|24132.8|24117.8|24152.8|24137.8|24117.8|24102.8|349
1651568400000|2022-05-03 09:00:00|24130.3|24115.3|24127.8|24112.8|24142.8|24127.8|24120.3|24105.3|87
1651568700000|2022-05-03 09:05:00|24130.3|24115.3|24122.8|24107.8|24130.3|24115.3|24097.8|24082.8|141
1651569000000|2022-05-03 09:10:00|24127.8|24112.8|24115.3|24100.3|24142.8|24127.8|24090.3|24075.3|274
1651569300000|2022-05-03 09:15:00|24117.8|24102.8|24117.8|24102.8|24147.8|24132.8|24110.3|24095.3|96
1651569600000|2022-05-03 09:20:00|24120.3|24105.3|24125.3|24110.3|24137.8|24122.8|24112.8|24097.8|61
1651569900000|2022-05-03 09:25:00|24122.8|24107.8|24107.8|24092.8|24130.3|24115.3|24097.8|24082.8|54
1651570200000|2022-05-03 09:30:00|24105.3|24090.3|24115.3|24100.3|24122.8|24107.8|24090.3|24075.3|92
1651570500000|2022-05-03 09:35:00|24112.8|24097.8|24107.8|24092.8|24122.8|24107.8|24102.8|24087.8|50
1651570800000|2022-05-03 09:40:00|24110.3|24095.3|24132.8|24117.8|24137.8|24122.8|24107.8|24092.8|65
1651571100000|2022-05-03 09:45:00|24135.3|24120.3|24132.8|24117.8|24150.3|24135.3|24125.3|24110.3|105
1651571400000|2022-05-03 09:50:00|24137.8|24122.8|24142.8|24127.8|24147.8|24132.8|24125.3|24110.3|92
1651571700000|2022-05-03 09:55:00|24145.3|24130.3|24120.3|24105.3|24147.8|24132.8|24110.3|24095.3|103
1651572000000|2022-05-03 10:00:00|24122.8|24107.8|24137.8|24122.8|24145.3|24130.3|24110.3|24095.3|108
1651572300000|2022-05-03 10:05:00|24135.3|24120.3|24117.8|24102.8|24137.8|24122.8|24102.8|24087.8|112
1651572600000|2022-05-03 10:10:00|24107.8|24092.8|24117.8|24102.8|24127.8|24112.8|24087.8|24072.8|153
1651572900000|2022-05-03 10:15:00|24112.8|24097.8|24082.8|24067.8|24122.8|24107.8|24080.3|24065.3|85
1651573200000|2022-05-03 10:20:00|24080.3|24065.3|24070.3|24055.3|24087.8|24072.8|24042.8|24027.8|156
1651573500000|2022-05-03 10:25:00|24067.8|24052.8|24062.8|24047.8|24077.8|24062.8|24045.3|24030.3|125
1651573800000|2022-05-03 10:30:00|24060.3|24045.3|24067.8|24052.8|24067.8|24052.8|24037.8|24022.8|95
1651574100000|2022-05-03 10:35:00|24065.3|24050.3|24060.3|24045.3|24077.8|24062.8|24052.8|24037.8|46
1651574400000|2022-05-03 10:40:00|24062.8|24047.8|24015.3|24000.3|24062.8|24047.8|24007.8|23992.8|128
1651574700000|2022-05-03 10:45:00|24012.8|23997.8|24022.8|24007.8|24022.8|24007.8|24000.3|23985.3|96
1651575000000|2022-05-03 10:50:00|24020.3|24005.3|24022.8|24007.8|24022.8|24007.8|24002.8|23987.8|61
1651575300000|2022-05-03 10:55:00|24020.3|24005.3|24015.3|24000.3|24032.8|24017.8|24012.8|23997.8|77
1651575600000|2022-05-03 11:00:00|24017.8|24002.8|24027.8|24012.8|24037.8|24022.8|24012.8|23997.8|48
1651575900000|2022-05-03 11:05:00|24030.3|24015.3|24022.8|24007.8|24035.3|24020.3|24017.8|24002.8|45
1651576200000|2022-05-03 11:10:00|24027.8|24012.8|24037.8|24022.8|24037.8|24022.8|24022.8|24007.8|32
1651576500000|2022-05-03 11:15:00|24040.3|24025.3|24042.8|24027.8|24057.8|24042.8|24037.8|24022.8|69
1651576800000|2022-05-03 11:20:00|24045.3|24030.3|24052.8|24037.8|24057.8|24042.8|24037.8|24022.8|78
1651577100000|2022-05-03 11:25:00|24055.3|24040.3|24080.3|24065.3|24080.3|24065.3|24047.8|24032.8|51
1651577400000|2022-05-03 11:30:00|24077.8|24062.8|24070.3|24055.3|24110.3|24095.3|24067.8|24052.8|1614
1651577700000|2022-05-03 11:35:00|24072.8|24057.8|24082.8|24067.8|24090.3|24075.3|24067.8|24052.8|55
1651578000000|2022-05-03 11:40:00|24079|24064|24081.5|24066.5|24089|24074|24074|24059|30
1651578300000|2022-05-03 11:45:00|24079|24064|24094|24079|24094|24079|24076.5|24061.5|80
1651578600000|2022-05-03 11:50:00|24096.5|24081.5|24104|24089|24104|24089|24079|24064|41
1651578900000|2022-05-03 11:55:00|24106.5|24091.5|24091.5|24076.5|24114|24099|24091.5|24076.5|34
1651579200000|2022-05-03 12:00:00|24094|24079|24119|24104|24124|24109|24094|24079|50
1651579500000|2022-05-03 12:05:00|24121.5|24106.5|24124|24109|24129|24114|24106.5|24091.5|44
1651579800000|2022-05-03 12:10:00|24121.5|24106.5|24114|24099|24129|24114|24111.5|24096.5|71
1651580100000|2022-05-03 12:15:00|24119|24104|24134|24119|24139|24124|24116.5|24101.5|139
1651580400000|2022-05-03 12:20:00|24139|24124|24124|24109|24139|24124|24119|24104|60
1651580700000|2022-05-03 12:25:00|24126.5|24111.5|24131.5|24116.5|24141.5|24126.5|24119|24104|47
1651581000000|2022-05-03 12:30:00|24129|24114|24136.5|24121.5|24139|24124|24114|24099|60
1651581300000|2022-05-03 12:35:00|24139|24124|24149|24134|24154|24139|24126.5|24111.5|84
1651581600000|2022-05-03 12:40:00|24151.5|24136.5|24161.5|24146.5|24164|24149|24144|24129|99
1651581900000|2022-05-03 12:45:00|24164|24149|24154|24139|24171.5|24156.5|24154|24139|90
1651582200000|2022-05-03 12:50:00|24156.5|24141.5|24149|24134|24159|24144|24134|24119|54
1651582500000|2022-05-03 12:55:00|24151.5|24136.5|24134|24119|24164|24149|24129|24114|65
1651582800000|2022-05-03 13:00:00|24136.5|24121.5|24129|24114|24136.5|24121.5|24114|24099|75
1651583100000|2022-05-03 13:05:00|24131.5|24116.5|24136.5|24121.5|24144|24129|24124|24109|56
1651583400000|2022-05-03 13:10:00|24134|24119|24124|24109|24134|24119|24114|24099|1073
1651583700000|2022-05-03 13:15:00|24121.5|24106.5|24124|24109|24134|24119|24114|24099|66
1651584000000|2022-05-03 13:20:00|24119|24104|24124|24109|24134|24119|24104|24089|74
1651584300000|2022-05-03 13:25:00|24121.5|24106.5|24139|24124|24141.5|24126.5|24119|24104|79
1651584600000|2022-05-03 13:30:00|24136.5|24121.5|24126.5|24111.5|24139|24124|24089|24074|278
1651584900000|2022-05-03 13:35:00|24124|24109|24104|24089|24134|24119|24086.5|24071.5|216
1651585200000|2022-05-03 13:40:00|24106.5|24091.5|24106.5|24091.5|24149|24134|24104|24089|173
1651585500000|2022-05-03 13:45:00|24104|24089|24106.5|24091.5|24129|24114|24089|24074|231
1651585800000|2022-05-03 13:50:00|24109|24094|24136.5|24121.5|24144|24129|24099|24084|133
1651586100000|2022-05-03 13:55:00|24139|24124|24144|24129|24154|24139|24124|24109|156
1651586400000|2022-05-03 14:00:00|24149|24134|24179|24164|24186.5|24171.5|24146.5|24131.5|170
1651586700000|2022-05-03 14:05:00|24181.5|24166.5|24124|24109|24184|24169|24116.5|24101.5|192
1651587000000|2022-05-03 14:10:00|24121.6|24106.6|24171.6|24156.6|24179.1|24164.1|24111.6|24096.6|146
1651587300000|2022-05-03 14:15:00|24174.1|24159.1|24161.6|24146.6|24176.6|24161.6|24129.1|24114.1|147
1651587600000|2022-05-03 14:20:00|24164.1|24149.1|24174.1|24159.1|24181.6|24166.6|24146.6|24131.6|109
1651587900000|2022-05-03 14:25:00|24176.6|24161.6|24194.1|24179.1|24204.1|24189.1|24169.1|24154.1|157
1651588200000|2022-05-03 14:30:00|24196.6|24181.6|24201.6|24186.6|24206.6|24191.6|24176.6|24161.6|142
1651588500000|2022-05-03 14:35:00|24204.1|24189.1|24176.6|24161.6|24206.6|24191.6|24176.6|24161.6|120
1651588800000|2022-05-03 14:40:00|24179.1|24164.1|24151.6|24136.6|24181.6|24166.6|24151.6|24136.6|132
1651589100000|2022-05-03 14:45:00|24146.6|24131.6|24136.6|24121.6|24156.6|24141.6|24126.6|24111.6|200
1651589400000|2022-05-03 14:50:00|24134.1|24119.1|24154.1|24139.1|24164.1|24149.1|24131.6|24116.6|188
1651589700000|2022-05-03 14:55:00|24156.6|24141.6|24186.6|24171.6|24191.6|24176.6|24154.1|24139.1|191
1651590000000|2022-05-03 15:00:00|24189.1|24174.1|24206.6|24191.6|24206.6|24191.6|24179.1|24164.1|191
1651590300000|2022-05-03 15:05:00|24211.6|24196.6|24221.6|24206.6|24231.6|24216.6|24201.6|24186.6|335
1651590600000|2022-05-03 15:10:00|24216.6|24201.6|24209.1|24194.1|24221.6|24206.6|24199.1|24184.1|112
1651590900000|2022-05-03 15:15:00|24211.6|24196.6|24214.1|24199.1|24216.6|24201.6|24191.6|24176.6|256
1651591200000|2022-05-03 15:20:00|24216.6|24201.6|24226.6|24211.6|24231.6|24216.6|24216.6|24201.6|236
1651591500000|2022-05-03 15:25:00|24231.6|24216.6|24216.6|24201.6|24231.6|24216.6|24196.6|24181.6|341
1651591800000|2022-05-03 15:30:00|24221.6|24206.6|24251.6|24236.6|24271.6|24256.6|24211.6|24196.6|762
1651592100000|2022-05-03 15:35:00|24254.1|24239.1|24201.6|24186.6|24256.6|24241.6|24186.6|24171.6|281
1651592400000|2022-05-03 15:40:00|24204.1|24189.1|24214.1|24199.1|24229.1|24214.1|24196.6|24181.6|88
1651592700000|2022-05-03 15:45:00|24211.6|24196.6|24199.1|24184.1|24224.1|24209.1|24194.1|24179.1|98
1651593000000|2022-05-03 15:50:00|24204.1|24179.1|24209.1|24189.1|24219.1|24199.1|24194.1|24174.1|56
1651593300000|2022-05-03 15:55:00|24204.1|24184.1|24224.1|24199.1|24234.1|24214.1|24204.1|24184.1|30
1651593600000|2022-05-03 16:00:00|24219.1|24204.1|24249.1|24224.1|24254.1|24234.1|24214.1|24194.1|72
1651593900000|2022-05-03 16:05:00|24244.1|24219.1|24169.1|24144.1|24244.1|24224.1|24164.1|24139.1|73
1651594200000|2022-05-03 16:10:00|24164.1|24139.1|24204.1|24179.1|24204.1|24184.1|24164.1|24139.1|16
1651594500000|2022-05-03 16:15:00|24199.1|24184.1|24209.1|24184.1|24214.1|24194.1|24189.1|24169.1|8
1651594800000|2022-05-03 16:20:00|24214.1|24189.1|24234.1|24214.1|24239.1|24219.1|24209.1|24184.1|9
1651595100000|2022-05-03 16:25:00|24239.1|24219.1|24199.1|24179.1|24244.1|24224.1|24199.1|24179.1|29
1651595400000|2022-05-03 16:30:00|24194.1|24174.1|24204.1|24179.1|24209.1|24184.1|24179.1|24159.1|35
1651595700000|2022-05-03 16:35:00|24199.1|24184.1|24209.1|24184.1|24229.1|24204.1|24189.1|24169.1|33
1651596000000|2022-05-03 16:40:00|24204.1|24189.1|24219.1|24194.1|24229.1|24209.1|24204.1|24179.1|23
1651596300000|2022-05-03 16:45:00|24214.1|24199.1|24209.1|24184.1|24229.1|24209.1|24199.1|24179.1|18
1651596600000|2022-05-03 16:50:00|24204.1|24189.1|24209.1|24184.1|24229.1|24204.1|24204.1|24179.1|1
1651596900000|2022-05-03 16:55:00|24204.1|24179.1|24219.1|24194.1|24224.1|24199.1|24184.1|24164.1|7
1651597200000|2022-05-03 17:00:00|24224.1|24199.1|24224.1|24199.1|24249.1|24224.1|24214.1|24194.1|11
1651597500000|2022-05-03 17:05:00|24219.1|24204.1|24239.1|24219.1|24249.1|24224.1|24214.1|24189.1|15
1651597800000|2022-05-03 17:10:00|24244.1|24224.1|24259.1|24234.1|24259.1|24239.1|24234.1|24214.1|13
1651598100000|2022-05-03 17:15:00|24264.1|24239.1|24259.1|24234.1|24269.1|24244.1|24249.1|24229.1|57
1651598400000|2022-05-03 17:20:00|24254.1|24239.1|24254.1|24229.1|24279.1|24259.1|24239.1|24219.1|43
1651598700000|2022-05-03 17:25:00|24249.1|24224.1|24249.1|24224.1|24259.1|24239.1|24229.1|24209.1|10
1651599000000|2022-05-03 17:30:00|24254.1|24229.1|24259.1|24239.1|24264.1|24239.1|24244.1|24219.1|12
1651599300000|2022-05-03 17:35:00|24254.1|24234.1|24264.1|24239.1|24264.1|24244.1|24244.1|24219.1|11
1651599600000|2022-05-03 17:40:00|24259.1|24234.1|24269.1|24244.1|24269.1|24249.1|24249.1|24224.1|6
1651599900000|2022-05-03 17:45:00|24274.1|24249.1|24264.1|24239.1|24274.1|24249.1|24254.1|24234.1|4
1651600200000|2022-05-03 17:50:00|24259.1|24234.1|24254.1|24234.1|24264.1|24239.1|24244.1|24224.1|16
1651600500000|2022-05-03 17:55:00|24259.1|24229.1|24254.1|24229.1|24264.1|24239.1|24249.1|24224.1|5
1651600800000|2022-05-03 18:00:00|24249.1|24224.1|24229.1|24204.1|24254.1|24229.1|24224.1|24199.1|20
1651601100000|2022-05-03 18:05:00|24224.1|24199.1|24229.1|24204.1|24229.1|24209.1|24214.1|24189.1|17
1651601400000|2022-05-03 18:10:00|24224.1|24199.1|24199.1|24174.1|24229.1|24204.1|24194.1|24169.1|16
1651601700000|2022-05-03 18:15:00|24194.1|24169.1|24179.1|24159.1|24194.1|24174.1|24169.1|24149.1|27
1651602000000|2022-05-03 18:20:00|24174.1|24154.1|24184.1|24164.1|24189.1|24169.1|24169.1|24144.1|12
1651602300000|2022-05-03 18:25:00|24189.1|24159.1|24171.6|24156.6|24189.1|24169.1|24169.1|24149.1|14
1651602600000|2022-05-03 18:30:00|24174.1|24159.1|24204.1|24189.1|24206.6|24191.6|24169.1|24154.1|10
1651602900000|2022-05-03 18:35:00|24201.6|24186.6|24199.1|24184.1|24241.6|24226.6|24191.6|24176.6|15
1651603200000|2022-05-03 18:40:00|24201.6|24186.6|24199.1|24184.1|24211.6|24196.6|24154.1|24139.1|57
1651603500000|2022-05-03 18:45:00|24201.6|24186.6|24214.1|24199.1|24219.1|24204.1|24166.6|24151.6|24
1651603800000|2022-05-03 18:50:00|24211.6|24196.6|24236.6|24221.6|24251.6|24236.6|24206.6|24191.6|19
1651604100000|2022-05-03 18:55:00|24239.1|24224.1|24271.6|24256.6|24274.1|24259.1|24229.1|24214.1|14
1651604400000|2022-05-03 19:00:00|24274.1|24259.1|24259.1|24244.1|24276.6|24261.6|24256.6|24241.6|7
1651604700000|2022-05-03 19:05:00|24256.6|24241.6|24279.1|24264.1|24286.6|24271.6|24256.6|24241.6|12
1651605000000|2022-05-03 19:10:00|24276.6|24261.6|24276.6|24261.6|24284.1|24269.1|24269.1|24254.1|13
1651605300000|2022-05-03 19:15:00|24279.1|24264.1|24244.1|24229.1|24284.1|24269.1|24244.1|24229.1|13
1651605600000|2022-05-03 19:20:00|24246.6|24231.6|24239.1|24224.1|24271.6|24256.6|24224.1|24209.1|23
1651605900000|2022-05-03 19:25:00|24241.6|24226.6|24251.6|24236.6|24254.1|24239.1|24224.1|24209.1|47
1651606200000|2022-05-03 19:30:00|24249.1|24234.1|24266.6|24251.6|24271.6|24256.6|24231.6|24216.6|41
1651606500000|2022-05-03 19:35:00|24264.1|24249.1|24229.1|24214.1|24271.6|24256.6|24216.6|24201.6|39
1651606800000|2022-05-03 19:40:00|24231.6|24216.6|24199.1|24184.1|24231.6|24216.6|24181.6|24166.6|27
1651607100000|2022-05-03 19:45:00|24196.6|24181.6|24181.6|24166.6|24219.1|24204.1|24179.1|24164.1|50
1651607400000|2022-05-03 19:50:00|24184.1|24169.1|24214.1|24199.1|24216.6|24201.6|24166.6|24151.6|51
1651607700000|2022-05-03 19:55:00|24216.6|24201.6|24239.1|24224.1|24239.1|24224.1|24211.6|24196.6|20
1651608000000|2022-05-03 20:00:00|24243.4|24203.4|24306.4|24266.4|24306.4|24266.4|24243.4|24203.4|0
1651608300000|2022-05-03 20:05:00|24306.5|24266.5|24281.7|24241.7|24320.7|24280.7|24281.7|24241.7|0
1651608600000|2022-05-03 20:10:00|24283|24243|24268.8|24228.8|24312.6|24272.6|24261.7|24221.7|0
1651608900000|2022-05-03 20:15:00|24270.1|24230.1|24271.4|24231.4|24286.2|24246.2|24261.7|24221.7|0
1651609200000|2022-05-03 20:20:00|24270.7|24230.7|24254.2|24214.2|24272|24232|24242.6|24202.6|0
1651609500000|2022-05-03 20:25:00|24254.1|24214.1|24258.7|24218.7|24265.7|24225.7|24251.6|24211.6|0
1651609800000|2022-05-03 20:30:00|24258.6|24218.6|24252.9|24212.9|24265.7|24225.7|24242.6|24202.6|0
1651610100000|2022-05-03 20:35:00|24253.5|24213.5|24254.2|24214.2|24258.7|24218.7|24249.7|24209.7|0
1651610400000|2022-05-03 20:40:00|24254.1|24214.1|24256.1|24216.1|24261.2|24221.2|24250.9|24210.9|0
1651610700000|2022-05-03 20:45:00|24256.2|24216.2|24255.5|24215.5|24267|24227|24249.7|24209.7|0
1651611000000|2022-05-03 20:50:00|24255.4|24215.4|24253.5|24213.5|24259.3|24219.3|24249.7|24209.7|0
1651611300000|2022-05-03 20:55:00|24252.9|24212.9|24273.5|24233.5|24274.1|24234.1|24252.9|24212.9|0
1651611600000|2022-05-03 21:00:00|24273.4|24233.4|24275.6|24235.6|24275.6|24235.6|24270.2|24230.2|0
1651611900000|2022-05-03 21:05:00|24275.7|24235.7|24281.4|24241.4|24281.4|24241.4|24275|24235|0
1651612200000|2022-05-03 21:10:00|24280.1|24240.1|24278.8|24238.8|24280.1|24240.1|24277.5|24237.5|0
1651612500000|2022-05-03 21:15:00|24278.2|24238.2|24278.8|24238.8|24279.5|24239.5|24278.2|24238.2|0
1651612800000|2022-05-03 21:20:00|24278.2|24238.2|24279.5|24239.5|24280.1|24240.1|24278.2|24238.2|0
1651613100000|2022-05-03 21:25:00|24278.8|24238.8|24279.5|24239.5|24279.5|24239.5|24278.8|24238.8|0
1651613400000|2022-05-03 21:30:00|24278.8|24238.8|24277.5|24237.5|24278.8|24238.8|24277.5|24237.5|0
1651613700000|2022-05-03 21:35:00|24276.9|24236.9|24280.1|24240.1|24280.1|24240.1|24276.9|24236.9|0
1651614000000|2022-05-03 21:40:00|24280.8|24240.8|24277.5|24237.5|24283.3|24243.3|24272.4|24232.4|0
1651614300000|2022-05-03 21:45:00|24277.6|24237.6|24275|24235|24279.5|24239.5|24275|24235|0
1651614600000|2022-05-03 21:50:00|24276.3|24236.3|24278.2|24238.2|24280.1|24240.1|24275|24235|0
1651614900000|2022-05-03 21:55:00|24277.5|24237.5|24278.8|24238.8|24280.1|24240.1|24277.5|24237.5|0
1651615200000|2022-05-03 22:00:00|24278.2|24238.2|24257.6|24217.6|24278.2|24238.2|24253.1|24213.1|0
1651615500000|2022-05-03 22:05:00|24258.9|24218.9|24271.1|24231.1|24275.6|24235.6|24258.9|24218.9|0
1651615800000|2022-05-03 22:10:00|24271.2|24231.2|24282.1|24242.1|24284.6|24244.6|24271.2|24231.2|0
1651616100000|2022-05-03 22:15:00|24281.4|24241.4|24275.6|24235.6|24288.5|24248.5|24274.3|24234.3|0
1651616400000|2022-05-03 22:20:00|24275|24235|24286.6|24246.6|24289.2|24249.2|24275|24235|0
1651616700000|2022-05-03 22:25:00|24287.2|24247.2|24287.9|24247.9|24296.9|24256.9|24284.6|24244.6|0
1651617000000|2022-05-03 22:30:00|24288.5|24248.5|24284.6|24244.6|24290.4|24250.4|24281.4|24241.4|0
1651617300000|2022-05-03 22:35:00|24284.7|24244.7|24280.1|24240.1|24290.4|24250.4|24280.1|24240.1|0
1651617600000|2022-05-03 22:40:00|24280.2|24240.2|24280.1|24240.1|24288.5|24248.5|24280.1|24240.1|0
1651617900000|2022-05-03 22:45:00|24279.5|24239.5|24280.1|24240.1|24284.6|24244.6|24274.3|24234.3|0
1651618200000|2022-05-03 22:50:00|24279.5|24239.5|24278.8|24238.8|24281.4|24241.4|24277.6|24237.6|0
1651618500000|2022-05-03 22:55:00|24278.9|24238.9|24269.8|24229.8|24281.4|24241.4|24269.8|24229.8|0
1651618800000|2022-05-03 23:00:00|24269.9|24229.9|24278.9|24238.9|24278.9|24238.9|24267.3|24227.3|0
1651619100000|2022-05-03 23:05:00|24277.6|24237.6|24271.2|24231.2|24278.9|24238.9|24268.6|24228.6|0
1651619400000|2022-05-03 23:10:00|24272.5|24232.5|24275.7|24235.7|24278.9|24238.9|24271.2|24231.2|0
1651619700000|2022-05-03 23:15:00|24276.3|24236.3|24277.6|24237.6|24282.8|24242.8|24275.7|24235.7|0
1651620000000|2022-05-03 23:20:00|24277.7|24237.7|24275.7|24235.7|24282.8|24242.8|24275.7|24235.7|0
1651620300000|2022-05-03 23:25:00|24275.8|24235.8|24275.7|24235.7|24278.9|24238.9|24275.7|24235.7|0
1651620600000|2022-05-03 23:30:00|24276.3|24236.3|24281.5|24241.5|24284.1|24244.1|24274.4|24234.4|0
1651620900000|2022-05-03 23:35:00|24282.1|24242.1|24281.1|24241.1|24282.8|24242.8|24275.3|24235.3|0
1651621200000|2022-05-03 23:40:00|24281|24241|24279.8|24239.8|24282.4|24242.4|24279.1|24239.1|0
1651621500000|2022-05-03 23:45:00|24279.1|24239.1|24292.6|24252.6|24293.9|24253.9|24276.6|24236.6|0
1651621800000|2022-05-03 23:50:00|24292.7|24252.7|24286.9|24246.9|24301|24261|24286.9|24246.9|0
1651622100000|2022-05-03 23:55:00|24287.5|24247.5|24286.9|24246.9|24288.8|24248.8|24281.1|24241.1|0
1651622400000|2022-05-04 00:00:00|24286.8|24246.8|24265|24225|24286.9|24246.9|24263.7|24223.7|0
1651622700000|2022-05-04 00:05:00|24266.9|24226.9|24275.3|24235.3|24275.3|24235.3|24265|24225|0
1651623000000|2022-05-04 00:10:00|24275.2|24235.2|24274|24234|24283.6|24243.6|24272.7|24232.7|0
1651623300000|2022-05-04 00:15:00|24274.6|24234.6|24257.1|24217.1|24275.3|24235.3|24238.2|24198.2|0
1651623600000|2022-05-04 00:20:00|24257|24217|24250.5|24210.5|24257.1|24217.1|24250.5|24210.5|0
1651623900000|2022-05-04 00:25:00|24250.4|24210.4|24244.3|24204.3|24256.9|24216.9|24237.9|24197.9|0
1651624200000|2022-05-04 00:30:00|24244.2|24204.2|24244.3|24204.3|24250.5|24210.5|24237.9|24197.9|0
1651624500000|2022-05-04 00:35:00|24244.2|24204.2|24250.6|24210.6|24257|24217|24244.2|24204.2|0
1651624800000|2022-05-04 00:40:00|24250.7|24210.7|24250.6|24210.6|24263.3|24223.3|24244.2|24204.2|0
1651625100000|2022-05-04 00:45:00|24256.9|24216.9|24250.6|24210.6|24263.4|24223.4|24250.6|24210.6|0
1651625400000|2022-05-04 00:50:00|24247.4|24207.4|24238|24198|24250.7|24210.7|24237.9|24197.9|0
1651625700000|2022-05-04 00:55:00|24238.1|24198.1|24244.4|24204.4|24244.5|24204.5|24238|24198|0
1651626000000|2022-05-04 01:00:00|24244.5|24204.5|24257.1|24217.1|24260.3|24220.3|24244.4|24204.4|0
1651626300000|2022-05-04 01:05:00|24260.2|24220.2|24257.1|24217.1|24263.5|24223.5|24257|24217|0
1651626600000|2022-05-04 01:10:00|24257|24217|24263.5|24223.5|24266.7|24226.7|24250.8|24210.8|0
1651626900000|2022-05-04 01:15:00|24263.6|24223.6|24263.7|24223.7|24270.2|24230.2|24254.1|24214.1|0
1651627200000|2022-05-04 01:20:00|24266.9|24226.9|24270|24230|24270.1|24230.1|24260.5|24220.5|0
1651627500000|2022-05-04 01:25:00|24263.7|24223.7|24276.5|24236.5|24276.5|24236.5|24263.7|24223.7|0
1651627800000|2022-05-04 01:30:00|24276.6|24236.6|24279.8|24239.8|24283|24243|24270.1|24230.1|0
1651628100000|2022-05-04 01:35:00|24282.9|24242.9|24276.7|24236.7|24286.3|24246.3|24276.5|24236.5|0
1651628400000|2022-05-04 01:40:00|24276.8|24236.8|24280|24240|24283.2|24243.2|24276.7|24236.7|0
1651628700000|2022-05-04 01:45:00|24283.1|24243.1|24276.8|24236.8|24289.4|24249.4|24270.4|24230.4|0
1651629000000|2022-05-04 01:50:00|24276.7|24236.7|24270.4|24230.4|24276.8|24236.8|24270.4|24230.4|0
1651629300000|2022-05-04 01:55:00|24270.5|24230.5|24264.2|24224.2|24270.5|24230.5|24264.1|24224.1|0
1651629600000|2022-05-04 02:00:00|24270.4|24230.4|24276.8|24236.8|24280.2|24240.2|24264.1|24224.1|0
1651629900000|2022-05-04 02:05:00|24276.9|24236.9|24270.6|24230.6|24277|24237|24264.3|24224.3|0
1651630200000|2022-05-04 02:10:00|24264.4|24224.4|24258|24218|24264.4|24224.4|24251.8|24211.8|0
1651630500000|2022-05-04 02:15:00|24251.8|24211.8|24264.4|24224.4|24264.4|24224.4|24251.8|24211.8|0
1651630800000|2022-05-04 02:20:00|24264.3|24224.3|24258|24218|24264.3|24224.3|24257.9|24217.9|0
1651631100000|2022-05-04 02:25:00|24258.1|24218.1|24258|24218|24258.1|24218.1|24254.9|24214.9|0
1651631400000|2022-05-04 02:30:00|24257.9|24217.9|24238.8|24198.8|24258|24218|24238.8|24198.8|0
1651631700000|2022-05-04 02:35:00|24238.9|24198.9|24238.9|24198.9|24245.3|24205.3|24232.5|24192.5|0
1651632000000|2022-05-04 02:40:00|24245.2|24205.2|24225.8|24185.8|24245.2|24205.2|24225.8|24185.8|0
1651632300000|2022-05-04 02:45:00|24225.9|24185.9|24225.5|24185.5|24232.2|24192.2|24225.5|24185.5|0
1651632600000|2022-05-04 02:50:00|24225.6|24185.6|24219.2|24179.2|24231.9|24191.9|24219.2|24179.2|0
1651632900000|2022-05-04 02:55:00|24219.3|24179.3|24219|24179|24225.5|24185.5|24218.9|24178.9|0
1651633200000|2022-05-04 03:00:00|24225.3|24185.3|24231.8|24191.8|24231.9|24191.9|24225.3|24185.3|0
1651633500000|2022-05-04 03:05:00|24228.7|24188.7|24231.8|24191.8|24238.2|24198.2|24228.7|24188.7|0
1651633800000|2022-05-04 03:10:00|24231.7|24191.7|24231.6|24191.6|24234.8|24194.8|24225.1|24185.1|0
1651634100000|2022-05-04 03:15:00|24231.7|24191.7|24238|24198|24238|24198|24231.7|24191.7|0
1651634400000|2022-05-04 03:20:00|24238.1|24198.1|24238.1|24198.1|24244.4|24204.4|24238|24198|0
1651634700000|2022-05-04 03:25:00|24244.3|24204.3|24235|24195|24250.8|24210.8|24235|24195|0
1651635000000|2022-05-04 03:30:00|24234.9|24194.9|24218.7|24178.7|24238.1|24198.1|24218.7|24178.7|0
1651635300000|2022-05-04 03:35:00|24215.6|24175.6|24212.5|24172.5|24218.9|24178.9|24212.4|24172.4|0
1651635600000|2022-05-04 03:40:00|24212.4|24172.4|24206.2|24166.2|24212.4|24172.4|24199.9|24159.9|0
1651635900000|2022-05-04 03:45:00|24203.1|24163.1|24199.9|24159.9|24206.4|24166.4|24199.9|24159.9|0
1651636200000|2022-05-04 03:50:00|24200|24160|24203.2|24163.2|24206.4|24166.4|24199.9|24159.9|0
1651636500000|2022-05-04 03:55:00|24200.1|24160.1|24206.4|24166.4|24206.4|24166.4|24200|24160|0
1651636800000|2022-05-04 04:00:00|24212.7|24172.7|24219.1|24179.1|24219.3|24179.3|24212.7|24172.7|0
1651637100000|2022-05-04 04:05:00|24219.2|24179.2|24219|24179|24219.2|24179.2|24212.8|24172.8|0
1651637400000|2022-05-04 04:10:00|24218.9|24178.9|24225.4|24185.4|24225.6|24185.6|24212.7|24172.7|0
1651637700000|2022-05-04 04:15:00|24225.5|24185.5|24231.9|24191.9|24232|24192|24225.4|24185.4|0
1651638000000|2022-05-04 04:20:00|24232|24192|24225.6|24185.6|24232|24192|24225.5|24185.5|0
1651638300000|2022-05-04 04:25:00|24225.5|24185.5|24225.6|24185.6|24225.6|24185.6|24225.5|24185.5|0
1651638600000|2022-05-04 04:30:00|24225.5|24185.5|24257.2|24217.2|24257.3|24217.3|24225.5|24185.5|0
1651638900000|2022-05-04 04:35:00|24254.1|24214.1|24254.2|24214.2|24257.3|24217.3|24247.8|24207.8|0
1651639200000|2022-05-04 04:40:00|24254.1|24214.1|24244.6|24204.6|24254.2|24214.2|24244.6|24204.6|0
1651639500000|2022-05-04 04:45:00|24241.4|24201.4|24238.3|24198.3|24241.5|24201.5|24238.2|24198.2|0
1651639800000|2022-05-04 04:50:00|24235.2|24195.2|24225.5|24185.5|24235.2|24195.2|24225.5|24185.5|0
1651640100000|2022-05-04 04:55:00|24225.4|24185.4|24225.3|24185.3|24225.4|24185.4|24222.1|24182.1|0
1651640400000|2022-05-04 05:00:00|24225.4|24185.4|24225.4|24185.4|24225.5|24185.5|24212.7|24172.7|0
1651640700000|2022-05-04 05:05:00|24225.3|24185.3|24232.1|24192.1|24232.1|24192.1|24219.1|24179.1|0
1651641000000|2022-05-04 05:10:00|24225.8|24185.8|24232|24192|24244.8|24204.8|24225.6|24185.6|0
1651641300000|2022-05-04 05:15:00|24232.1|24192.1|24225.5|24185.5|24232.1|24192.1|24219.1|24179.1|0
1651641600000|2022-05-04 05:20:00|24222.3|24182.3|24226|24186|24226.1|24186.1|24219|24179|0
1651641900000|2022-05-04 05:25:00|24226.1|24186.1|24232|24192|24232|24192|24219.3|24179.3|0
1651642200000|2022-05-04 05:30:00|24232.1|24192.1|24219.4|24179.4|24238.4|24198.4|24216.2|24176.2|0
1651642500000|2022-05-04 05:35:00|24216.3|24176.3|24213.1|24173.1|24219.5|24179.5|24213|24173|0
1651642800000|2022-05-04 05:40:00|24213|24173|24219.5|24179.5|24219.5|24179.5|24213|24173|0
1651643100000|2022-05-04 05:45:00|24221.3|24181.3|24212.6|24172.6|24225.3|24185.3|24199.9|24159.9|0
1651643400000|2022-05-04 05:50:00|24212.7|24172.7|24219|24179|24225.3|24185.3|24206.3|24166.3|0
1651643700000|2022-05-04 05:55:00|24220.2|24180.2|24225.4|24185.4|24225.5|24185.5|24219|24179|0
1651644000000|2022-05-04 06:00:00|24226.2|24186.2|24204.1|24189.1|24226.6|24211.6|24196.6|24179.8|17
1651644300000|2022-05-04 06:05:00|24206.6|24191.6|24219.1|24204.1|24231.6|24216.6|24194.1|24179.1|20
1651644600000|2022-05-04 06:10:00|24221.6|24206.6|24231.6|24216.6|24231.6|24216.6|24209.1|24194.1|32
1651644900000|2022-05-04 06:15:00|24234.1|24219.1|24259.1|24244.1|24261.6|24246.6|24231.6|24216.6|30
1651645200000|2022-05-04 06:20:00|24261.6|24246.6|24259.1|24244.1|24271.6|24256.6|24254.1|24239.1|27
1651645500000|2022-05-04 06:25:00|24261.6|24246.6|24249.1|24234.1|24269.1|24254.1|24244.1|24229.1|27
1651645800000|2022-05-04 06:30:00|24246.6|24231.6|24259.1|24244.1|24264.1|24249.1|24244.1|24229.1|5
1651646100000|2022-05-04 06:35:00|24256.6|24241.6|24256.6|24241.6|24256.6|24241.6|24246.6|24231.6|8
1651646400000|2022-05-04 06:40:00|24254.1|24239.1|24259.1|24244.1|24261.6|24246.6|24251.6|24236.6|9
1651646700000|2022-05-04 06:45:00|24261.6|24246.6|24246.6|24231.6|24266.6|24251.6|24239.1|24224.1|13
1651647000000|2022-05-04 06:50:00|24244.1|24229.1|24241.6|24226.6|24254.1|24239.1|24229.1|24214.1|11
1651647300000|2022-05-04 06:55:00|24239.1|24224.1|24254.1|24239.1|24254.1|24239.1|24236.6|24221.6|41
1651647600000|2022-05-04 07:00:00|24251.6|24236.6|24281.6|24266.6|24291.6|24276.6|24229.1|24214.1|442
1651647900000|2022-05-04 07:05:00|24284.1|24269.1|24306.6|24291.6|24306.6|24291.6|24264.1|24249.1|256
1651648200000|2022-05-04 07:10:00|24304.1|24289.1|24236.6|24221.6|24314.1|24299.1|24226.6|24211.6|251
1651648500000|2022-05-04 07:15:00|24234.1|24219.1|24214.1|24199.1|24249.1|24234.1|24196.6|24181.6|267
1651648800000|2022-05-04 07:20:00|24216.6|24201.6|24191.6|24176.6|24221.6|24206.6|24181.6|24166.6|166
1651649100000|2022-05-04 07:25:00|24186.6|24171.6|24206.6|24191.6|24219.1|24204.1|24171.6|24156.6|193
1651649400000|2022-05-04 07:30:00|24204.1|24189.1|24171.6|24156.6|24211.6|24196.6|24171.6|24156.6|169
1651649700000|2022-05-04 07:35:00|24174.1|24159.1|24164.1|24149.1|24181.6|24166.6|24151.6|24136.6|191
1651650000000|2022-05-04 07:40:00|24165.6|24150.6|24170.6|24155.6|24173.1|24158.1|24153.1|24138.1|151
1651650300000|2022-05-04 07:45:00|24168.1|24153.1|24183.1|24168.1|24193.1|24178.1|24168.1|24153.1|92
1651650600000|2022-05-04 07:50:00|24185.6|24170.6|24208.1|24193.1|24218.1|24203.1|24178.1|24163.1|140
1651650900000|2022-05-04 07:55:00|24203.1|24188.1|24188.1|24173.1|24208.1|24193.1|24183.1|24168.1|92
1651651200000|2022-05-04 08:00:00|24190.6|24175.6|24178.1|24163.1|24193.1|24178.1|24173.1|24158.1|97
1651651500000|2022-05-04 08:05:00|24175.6|24160.6|24213.1|24198.1|24220.6|24205.6|24163.1|24148.1|162
1651651800000|2022-05-04 08:10:00|24210.6|24195.6|24193.1|24178.1|24228.1|24213.1|24188.1|24173.1|118
1651652100000|2022-05-04 08:15:00|24190.6|24175.6|24160.6|24145.6|24193.1|24178.1|24160.6|24145.6|77
1651652400000|2022-05-04 08:20:00|24163.1|24148.1|24163.1|24148.1|24163.1|24148.1|24143.1|24128.1|105
1651652700000|2022-05-04 08:25:00|24168.1|24153.1|24185.6|24170.6|24190.6|24175.6|24165.6|24150.6|103
1651653000000|2022-05-04 08:30:00|24183.1|24168.1|24173.1|24158.1|24188.1|24173.1|24155.6|24140.6|119
1651653300000|2022-05-04 08:35:00|24168.1|24153.1|24173.1|24158.1|24178.1|24163.1|24148.1|24133.1|75
1651653600000|2022-05-04 08:40:00|24178.1|24163.1|24178.1|24163.1|24183.1|24168.1|24163.1|24148.1|37
1651653900000|2022-05-04 08:45:00|24175.6|24160.6|24173.1|24158.1|24188.1|24173.1|24168.1|24153.1|46
1651654200000|2022-05-04 08:50:00|24175.6|24160.6|24168.1|24153.1|24183.1|24168.1|24160.6|24145.6|61
1651654500000|2022-05-04 08:55:00|24170.6|24155.6|24163.1|24148.1|24188.1|24173.1|24160.6|24145.6|53
1651654800000|2022-05-04 09:00:00|24160.6|24145.6|24140.6|24125.6|24173.1|24158.1|24135.6|24120.6|160
1651655100000|2022-05-04 09:05:00|24138.1|24123.1|24118.1|24103.1|24148.1|24133.1|24115.6|24100.6|141
1651655400000|2022-05-04 09:10:00|24120.6|24105.6|24130.6|24115.6|24133.1|24118.1|24108.1|24093.1|135
1651655700000|2022-05-04 09:15:00|24128.1|24113.1|24125.6|24110.6|24143.1|24128.1|24123.1|24108.1|99
1651656000000|2022-05-04 09:20:00|24128.1|24113.1|24123.1|24108.1|24128.1|24113.1|24098.1|24083.1|182
1651656300000|2022-05-04 09:25:00|24120.6|24105.6|24118.1|24103.1|24128.1|24113.1|24105.6|24090.6|88
1651656600000|2022-05-04 09:30:00|24123.1|24108.1|24130.6|24115.6|24133.1|24118.1|24108.1|24093.1|78
1651656900000|2022-05-04 09:35:00|24133.1|24118.1|24118.1|24103.1|24133.1|24118.1|24113.1|24098.1|56
1651657200000|2022-05-04 09:40:00|24115.6|24100.6|24123.1|24108.1|24143.1|24128.1|24108.1|24093.1|76
1651657500000|2022-05-04 09:45:00|24125.6|24110.6|24133.1|24118.1|24133.1|24118.1|24113.1|24098.1|45
1651657800000|2022-05-04 09:50:00|24128.1|24113.1|24138.1|24123.1|24143.1|24128.1|24113.1|24098.1|56
1651658100000|2022-05-04 09:55:00|24140.6|24125.6|24143.1|24128.1|24148.1|24133.1|24128.1|24113.1|46
1651658400000|2022-05-04 10:00:00|24145.6|24130.6|24150.6|24135.6|24158.1|24143.1|24143.1|24128.1|36
1651658700000|2022-05-04 10:05:00|24148.1|24133.1|24163.1|24148.1|24165.6|24150.6|24143.1|24128.1|66
1651659000000|2022-05-04 10:10:00|24160.6|24145.6|24163.1|24148.1|24168.1|24153.1|24153.1|24138.1|72
1651659300000|2022-05-04 10:15:00|24165.6|24150.6|24168.1|24153.1|24168.1|24153.1|24143.1|24128.1|34
1651659600000|2022-05-04 10:20:00|24165.6|24150.6|24150.6|24135.6|24168.1|24153.1|24148.1|24133.1|51
1651659900000|2022-05-04 10:25:00|24148.1|24133.1|24140.6|24125.6|24155.6|24140.6|24138.1|24123.1|73
1651660200000|2022-05-04 10:30:00|24138.1|24123.1|24143.1|24128.1|24155.6|24140.6|24138.1|24123.1|54
1651660500000|2022-05-04 10:35:00|24148.1|24133.1|24158.1|24143.1|24165.6|24150.6|24140.6|24125.6|40
1651660800000|2022-05-04 10:40:00|24155.6|24140.6|24168.1|24153.1|24173.1|24158.1|24153.1|24138.1|29
1651661100000|2022-05-04 10:45:00|24170.6|24155.6|24173.1|24158.1|24183.1|24168.1|24163.1|24148.1|45
1651661400000|2022-05-04 10:50:00|24170.6|24155.6|24160.6|24145.6|24170.6|24155.6|24158.1|24143.1|32
1651661700000|2022-05-04 10:55:00|24158.1|24143.1|24163.1|24148.1|24178.1|24163.1|24158.1|24143.1|85
1651662000000|2022-05-04 11:00:00|24158.1|24143.1|24148.1|24133.1|24163.1|24148.1|24148.1|24133.1|87
1651662300000|2022-05-04 11:05:00|24145.6|24130.6|24150.6|24135.6|24153.1|24138.1|24138.1|24123.1|42
1651662600000|2022-05-04 11:10:00|24148.1|24133.1|24163.1|24148.1|24170.6|24155.6|24148.1|24133.1|62
1651662900000|2022-05-04 11:15:00|24165.6|24150.6|24160.6|24145.6|24170.6|24155.6|24158.1|24143.1|23
1651663200000|2022-05-04 11:20:00|24163.1|24148.1|24178.1|24163.1|24180.6|24165.6|24153.1|24138.1|43
1651663500000|2022-05-04 11:25:00|24180.6|24165.6|24178.1|24163.1|24183.1|24168.1|24173.1|24158.1|22
1651663800000|2022-05-04 11:30:00|24175.6|24160.6|24183.1|24168.1|24183.1|24168.1|24168.1|24153.1|35
1651664100000|2022-05-04 11:35:00|24185.6|24170.6|24183.1|24168.1|24188.1|24173.1|24148.1|24133.1|252
1651664400000|2022-05-04 11:40:00|24180.3|24165.3|24172.8|24157.8|24180.3|24165.3|24160.3|24145.3|69
1651664700000|2022-05-04 11:45:00|24175.3|24160.3|24165.3|24150.3|24175.3|24160.3|24157.8|24142.8|61
1651665000000|2022-05-04 11:50:00|24167.8|24152.8|24160.3|24145.3|24170.3|24155.3|24160.3|24145.3|61
1651665300000|2022-05-04 11:55:00|24165.3|24150.3|24145.3|24130.3|24165.3|24150.3|24145.3|24130.3|60
1651665600000|2022-05-04 12:00:00|24147.8|24132.8|24157.8|24142.8|24165.3|24150.3|24145.3|24130.3|46
1651665900000|2022-05-04 12:05:00|24155.3|24140.3|24155.3|24140.3|24162.8|24147.8|24155.3|24140.3|71
1651666200000|2022-05-04 12:10:00|24160.3|24145.3|24172.8|24157.8|24172.8|24157.8|24155.3|24140.3|41
1651666500000|2022-05-04 12:15:00|24170.3|24155.3|24175.3|24160.3|24180.3|24165.3|24160.3|24145.3|35
1651666800000|2022-05-04 12:20:00|24172.8|24157.8|24157.8|24142.8|24175.3|24160.3|24155.3|24140.3|49
1651667100000|2022-05-04 12:25:00|24160.3|24145.3|24155.3|24140.3|24165.3|24150.3|24145.3|24130.3|41
1651667400000|2022-05-04 12:30:00|24157.8|24142.8|24147.8|24132.8|24162.8|24147.8|24147.8|24132.8|87
1651667700000|2022-05-04 12:35:00|24150.3|24135.3|24150.3|24135.3|24160.3|24145.3|24145.3|24130.3|35
1651668000000|2022-05-04 12:40:00|24145.3|24130.3|24130.3|24115.3|24150.3|24135.3|24125.3|24110.3|85
1651668300000|2022-05-04 12:45:00|24132.8|24117.8|24125.3|24110.3|24145.3|24130.3|24120.3|24105.3|88
1651668600000|2022-05-04 12:50:00|24130.3|24115.3|24110.3|24095.3|24130.3|24115.3|24110.3|24095.3|33
1651668900000|2022-05-04 12:55:00|24107.8|24092.8|24105.3|24090.3|24120.3|24105.3|24100.3|24085.3|50
1651669200000|2022-05-04 13:00:00|24107.8|24092.8|24122.8|24107.8|24125.3|24110.3|24105.3|24090.3|56
1651669500000|2022-05-04 13:05:00|24125.3|24110.3|24130.3|24115.3|24135.3|24120.3|24115.3|24100.3|57
1651669800000|2022-05-04 13:10:00|24125.3|24110.3|24120.3|24105.3|24137.8|24122.8|24115.3|24100.3|52
1651670100000|2022-05-04 13:15:00|24115.3|24100.3|24135.3|24120.3|24140.3|24125.3|24115.3|24100.3|82
1651670400000|2022-05-04 13:20:00|24137.8|24122.8|24140.3|24125.3|24150.3|24135.3|24135.3|24120.3|57
1651670700000|2022-05-04 13:25:00|24142.8|24127.8|24140.3|24125.3|24155.3|24140.3|24132.8|24117.8|76
1651671000000|2022-05-04 13:30:00|24137.8|24122.8|24117.8|24102.8|24150.3|24135.3|24105.3|24090.3|160
1651671300000|2022-05-04 13:35:00|24115.3|24100.3|24117.8|24102.8|24130.3|24115.3|24105.3|24090.3|149
1651671600000|2022-05-04 13:40:00|24115.3|24100.3|24125.3|24110.3|24137.8|24122.8|24112.8|24097.8|52
1651671900000|2022-05-04 13:45:00|24127.8|24112.8|24120.3|24105.3|24137.8|24122.8|24105.3|24090.3|120
1651672200000|2022-05-04 13:50:00|24122.8|24107.8|24090.3|24075.3|24122.8|24107.8|24087.8|24072.8|149
1651672500000|2022-05-04 13:55:00|24092.8|24077.8|24085.3|24070.3|24097.8|24082.8|24085.3|24070.3|87
1651672800000|2022-05-04 14:00:00|24090.3|24075.3|24060.3|24045.3|24095.3|24080.3|24060.3|24045.3|216
1651673100000|2022-05-04 14:05:00|24062.8|24047.8|24050.3|24035.3|24065.3|24050.3|24037.8|24022.8|218
1651673400000|2022-05-04 14:10:00|24048.2|24033.2|24023.2|24008.2|24058.2|24043.2|24023.2|24008.2|216
1651673700000|2022-05-04 14:15:00|24018.2|24003.2|24013.2|23998.2|24028.2|24013.2|24003.2|23988.2|216
1651674000000|2022-05-04 14:20:00|24015.7|24000.7|24013.2|23998.2|24023.2|24008.2|23998.2|23983.2|183
1651674300000|2022-05-04 14:25:00|24008.2|23993.2|24020.7|24005.7|24023.2|24008.2|23998.2|23983.2|183
1651674600000|2022-05-04 14:30:00|24018.2|24003.2|23993.2|23978.2|24023.2|24008.2|23988.2|23973.2|266
1651674900000|2022-05-04 14:35:00|23995.7|23980.7|24003.2|23988.2|24008.2|23993.2|23988.2|23973.2|107
1651675200000|2022-05-04 14:40:00|24005.7|23990.7|23993.2|23978.2|24013.2|23998.2|23978.2|23963.2|160
1651675500000|2022-05-04 14:45:00|23998.2|23983.2|24003.2|23988.2|24015.7|24000.7|23995.7|23980.7|94
1651675800000|2022-05-04 14:50:00|24000.7|23985.7|23978.2|23963.2|24003.2|23988.2|23973.2|23958.2|162
1651676100000|2022-05-04 14:55:00|23973.2|23958.2|23970.7|23955.7|23978.2|23963.2|23955.7|23940.7|174
1651676400000|2022-05-04 15:00:00|23968.2|23953.2|23948.2|23933.2|23973.2|23958.2|23943.2|23928.2|148
1651676700000|2022-05-04 15:05:00|23950.7|23935.7|23943.2|23928.2|23958.2|23943.2|23938.2|23923.2|146
1651677000000|2022-05-04 15:10:00|23945.7|23930.7|23925.7|23910.7|23948.2|23933.2|23918.2|23903.2|218
1651677300000|2022-05-04 15:15:00|23923.2|23908.2|23935.7|23920.7|23935.7|23920.7|23913.2|23898.2|246
1651677600000|2022-05-04 15:20:00|23933.2|23918.2|23918.2|23903.2|23938.2|23923.2|23918.2|23903.2|175
1651677900000|2022-05-04 15:25:00|23915.7|23900.7|23908.2|23893.2|23928.2|23913.2|23898.2|23883.2|286
1651678200000|2022-05-04 15:30:00|23900.7|23885.7|23903.2|23888.2|23913.2|23898.2|23873.2|23858.2|469
1651678500000|2022-05-04 15:35:00|23900.7|23885.7|23923.2|23908.2|23925.7|23910.7|23900.7|23885.7|336
1651678800000|2022-05-04 15:40:00|23925.7|23910.7|23918.2|23903.2|23933.2|23918.2|23903.2|23888.2|144
1651679100000|2022-05-04 15:45:00|23913.2|23898.2|23970.7|23955.7|23975.7|23960.7|23913.2|23898.2|98
1651679400000|2022-05-04 15:50:00|23975.7|23950.7|23970.7|23950.7|23975.7|23950.7|23950.7|23930.7|44
1651679700000|2022-05-04 15:55:00|23975.7|23955.7|23965.7|23940.7|23980.7|23960.7|23955.7|23930.7|30
1651680000000|2022-05-04 16:00:00|23970.7|23945.7|23945.7|23925.7|23970.7|23950.7|23940.7|23920.7|35
1651680300000|2022-05-04 16:05:00|23940.7|23920.7|23970.7|23950.7|23975.7|23955.7|23940.7|23920.7|32
1651680600000|2022-05-04 16:10:00|23965.7|23945.7|23965.7|23945.7|23975.7|23955.7|23950.7|23930.7|24
1651680900000|2022-05-04 16:15:00|23970.7|23950.7|23990.7|23965.7|23990.7|23970.7|23960.7|23935.7|21
1651681200000|2022-05-04 16:20:00|23985.7|23970.7|24015.7|23995.7|24025.7|24005.7|23985.7|23965.7|58
1651681500000|2022-05-04 16:25:00|24020.7|24000.7|24025.7|24005.7|24030.7|24010.7|24010.7|23990.7|25
1651681800000|2022-05-04 16:30:00|24030.7|24010.7|24030.7|24010.7|24035.7|24010.7|24025.7|24005.7|5
1651682100000|2022-05-04 16:35:00|24035.7|24015.7|24045.7|24020.7|24045.7|24025.7|24030.7|24005.7|32
1651682400000|2022-05-04 16:40:00|24040.7|24025.7|24040.7|24015.7|24045.7|24025.7|24030.7|24010.7|12
1651682700000|2022-05-04 16:45:00|24035.7|24020.7|24025.7|24000.7|24040.7|24020.7|24020.7|24000.7|11
1651683000000|2022-05-04 16:50:00|24020.7|23995.7|24040.7|24015.7|24040.7|24015.7|24010.7|23990.7|22
1651683300000|2022-05-04 16:55:00|24035.7|24010.7|24040.7|24020.7|24040.7|24020.7|24020.7|24000.7|20
1651683600000|2022-05-04 17:00:00|24045.7|24025.7|24040.7|24015.7|24055.7|24035.7|24035.7|24010.7|35
1651683900000|2022-05-04 17:05:00|24035.7|24010.7|24030.7|24005.7|24040.7|24020.7|24025.7|24005.7|11
1651684200000|2022-05-04 17:10:00|24025.7|24000.7|24015.7|23990.7|24025.7|24005.7|24005.7|23980.7|28
1651684500000|2022-05-04 17:15:00|24020.7|23995.7|24025.7|24005.7|24030.7|24010.7|24015.7|23990.7|6
1651684800000|2022-05-04 17:20:00|24030.7|24010.7|24030.7|24005.7|24035.7|24015.7|24015.7|23990.7|2
1651685100000|2022-05-04 17:25:00|24025.7|24010.7|24015.7|23990.7|24030.7|24010.7|24010.7|23990.7|2
1651685400000|2022-05-04 17:30:00|24010.7|23995.7|24030.7|24005.7|24030.7|24005.7|24000.7|23980.7|12
1651685700000|2022-05-04 17:35:00|24035.7|24010.7|24010.7|23985.7|24035.7|24015.7|24000.7|23980.7|9
1651686000000|2022-05-04 17:40:00|24005.7|23990.7|24030.7|24005.7|24035.7|24010.7|24000.7|23980.7|37
1651686300000|2022-05-04 17:45:00|24025.7|24010.7|24030.7|24005.7|24030.7|24010.7|24015.7|23995.7|14
1651686600000|2022-05-04 17:50:00|24025.7|24000.7|24035.7|24010.7|24035.7|24015.7|24015.7|23995.7|11
1651686900000|2022-05-04 17:55:00|24030.7|24015.7|24025.7|24000.7|24069.7|24045.7|24025.7|24000.7|44
1651687200000|2022-05-04 18:00:00|24029.7|24001.7|24065.7|24040.7|24084.7|24060.7|24017.2|23989.2|98
1651687500000|2022-05-04 18:05:00|24069.7|24041.7|24040.7|24015.7|24080.7|24055.7|23995.7|23970.7|67
1651687800000|2022-05-04 18:10:00|24045.7|24020.7|24030.7|24010.7|24055.7|24030.7|24015.7|23990.7|31
1651688100000|2022-05-04 18:15:00|24035.7|24005.7|24000.7|23980.7|24035.7|24015.7|23995.7|23970.7|22
1651688400000|2022-05-04 18:20:00|23995.7|23975.7|24005.7|23980.7|24015.7|23990.7|23965.7|23940.7|44
1651688700000|2022-05-04 18:25:00|24010.7|23985.7|24055.7|24040.7|24085.7|24060.7|24000.7|23975.7|21
1651689000000|2022-05-04 18:30:00|24058.2|24043.2|23938.2|23923.2|24075.7|24060.7|23920.7|23905.7|151
1651689300000|2022-05-04 18:35:00|23935.7|23920.7|23985.7|23970.7|24010.7|23995.7|23918.2|23903.2|90
1651689600000|2022-05-04 18:40:00|23988.2|23973.2|24070.7|24055.7|24098.2|24083.2|23970.7|23955.7|122
1651689900000|2022-05-04 18:45:00|24073.2|24058.2|24140.7|24125.7|24173.2|24158.2|24070.7|24055.7|126
1651690200000|2022-05-04 18:50:00|24145.7|24130.7|24190.7|24175.7|24193.2|24178.2|24123.2|24108.2|110
1651690500000|2022-05-04 18:55:00|24188.2|24173.2|24185.7|24170.7|24205.7|24190.7|24160.7|24145.7|105
1651690800000|2022-05-04 19:00:00|24188.2|24173.2|24205.7|24190.7|24220.7|24205.7|24180.7|24165.7|87
1651691100000|2022-05-04 19:05:00|24208.2|24193.2|24223.2|24208.2|24235.7|24220.7|24190.7|24175.7|93
1651691400000|2022-05-04 19:10:00|24225.7|24210.7|24288.2|24273.2|24290.7|24275.7|24223.2|24208.2|120
1651691700000|2022-05-04 19:15:00|24285.7|24270.7|24288.2|24273.2|24323.2|24308.2|24270.7|24255.7|110
1651692000000|2022-05-04 19:20:00|24285.7|24270.7|24315.7|24300.7|24323.2|24308.2|24283.2|24268.2|97
1651692300000|2022-05-04 19:25:00|24318.2|24303.2|24338.2|24323.2|24343.2|24328.2|24310.7|24295.7|71
1651692600000|2022-05-04 19:30:00|24335.7|24320.7|24368.2|24353.2|24370.7|24355.7|24330.7|24315.7|57
1651692900000|2022-05-04 19:35:00|24363.2|24348.2|24365.7|24350.7|24370.7|24355.7|24348.2|24333.2|57
1651693200000|2022-05-04 19:40:00|24368.2|24353.2|24375.7|24360.7|24380.7|24365.7|24348.2|24333.2|77
1651693500000|2022-05-04 19:45:00|24373.2|24358.2|24400.7|24385.7|24400.7|24385.7|24360.7|24345.7|52
1651693800000|2022-05-04 19:50:00|24403.2|24388.2|24410.7|24395.7|24428.2|24413.2|24398.2|24383.2|104
1651694100000|2022-05-04 19:55:00|24408.2|24393.2|24413.2|24398.2|24435.7|24420.7|24390.7|24375.7|97
1651694400000|2022-05-04 20:00:00|24428.1|24388.1|24404.8|24364.8|24433.1|24393.1|24402.2|24362.2|0
1651694700000|2022-05-04 20:05:00|24404.7|24364.7|24406.1|24366.1|24420.1|24380.1|24400.3|24360.3|0
1651695000000|2022-05-04 20:10:00|24407.3|24367.3|24385.4|24345.4|24411.8|24371.8|24381.5|24341.5|0
1651695300000|2022-05-04 20:15:00|24384.1|24344.1|24380.3|24340.3|24387.3|24347.3|24375.8|24335.8|0
1651695600000|2022-05-04 20:20:00|24381.5|24341.5|24379.2|24339.2|24391.1|24351.1|24377.9|24337.9|0
1651695900000|2022-05-04 20:25:00|24377.9|24337.9|24375.4|24335.4|24388.2|24348.2|24375.4|24335.4|0
1651696200000|2022-05-04 20:30:00|24375.2|24335.2|24367.1|24327.1|24375.4|24335.4|24367.1|24327.1|0
1651696500000|2022-05-04 20:35:00|24368.3|24328.3|24370.3|24330.3|24372.8|24332.8|24362.6|24322.6|0
1651696800000|2022-05-04 20:40:00|24371.5|24331.5|24370|24330|24374.1|24334.1|24367.1|24327.1|0
1651697100000|2022-05-04 20:45:00|24368.8|24328.8|24364.9|24324.9|24373.2|24333.2|24363|24323|0
1651697400000|2022-05-04 20:50:00|24365|24325|24367.5|24327.5|24371.9|24331.9|24363.7|24323.7|0
1651697700000|2022-05-04 20:55:00|24367.4|24327.4|24367.5|24327.5|24368.8|24328.8|24363|24323|0
1651698000000|2022-05-04 21:00:00|24368.1|24328.1|24375.8|24335.8|24377.7|24337.7|24366.8|24326.8|0
1651698300000|2022-05-04 21:05:00|24375.9|24335.9|24377.9|24337.9|24382.4|24342.4|24375.8|24335.8|0
1651698600000|2022-05-04 21:10:00|24378.6|24338.6|24381.1|24341.1|24381.1|24341.1|24378.5|24338.5|0
1651698900000|2022-05-04 21:15:00|24381.7|24341.7|24384.3|24344.3|24384.9|24344.9|24381.7|24341.7|0
1651699200000|2022-05-04 21:20:00|24384.9|24344.9|24382|24342|24384.9|24344.9|24381.7|24341.7|0
1651699500000|2022-05-04 21:25:00|24383.2|24343.2|24384.5|24344.5|24385.2|24345.2|24380|24340|0
1651699800000|2022-05-04 21:30:00|24384.6|24344.6|24386.4|24346.4|24387.7|24347.7|24384.6|24344.6|0
1651700100000|2022-05-04 21:35:00|24385.8|24345.8|24385.8|24345.8|24385.8|24345.8|24385.8|24345.8|0
1651700400000|2022-05-04 21:40:00|24385.7|24345.7|24380.9|24340.9|24385.7|24345.7|24380.9|24340.9|0
1651700700000|2022-05-04 21:45:00|24381.5|24341.5|24377.4|24337.4|24381.5|24341.5|24376.5|24336.5|0
1651701000000|2022-05-04 21:50:00|24378|24338|24376.7|24336.7|24378.6|24338.6|24376.7|24336.7|0
1651701300000|2022-05-04 21:55:00|24376.1|24336.1|24376.1|24336.1|24377.4|24337.4|24374.8|24334.8|0
1651701600000|2022-05-04 22:00:00|24376.3|24336.3|24385.7|24345.7|24388.9|24348.9|24371|24331|0
1651701900000|2022-05-04 22:05:00|24385|24345|24385|24345|24388.2|24348.2|24379.9|24339.9|0
1651702200000|2022-05-04 22:10:00|24383.8|24343.8|24396.5|24356.5|24400.4|24360.4|24381.2|24341.2|0
1651702500000|2022-05-04 22:15:00|24395.3|24355.3|24407.4|24367.4|24407.4|24367.4|24395.3|24355.3|0
1651702800000|2022-05-04 22:20:00|24407.5|24367.5|24408.7|24368.7|24417.6|24377.6|24406.8|24366.8|0
1651703100000|2022-05-04 22:25:00|24407.4|24367.4|24404.9|24364.9|24410.6|24370.6|24402.9|24362.9|0
1651703400000|2022-05-04 22:30:00|24406.1|24366.1|24389.5|24349.5|24406.1|24366.1|24386.3|24346.3|0
1651703700000|2022-05-04 22:35:00|24388.2|24348.2|24375.4|24335.4|24388.2|24348.2|24371|24331|0
1651704000000|2022-05-04 22:40:00|24374.2|24334.2|24362.7|24322.7|24374.2|24334.2|24360.1|24320.1|0
1651704300000|2022-05-04 22:45:00|24363.9|24323.9|24363.9|24323.9|24368.4|24328.4|24362.7|24322.7|0
1651704600000|2022-05-04 22:50:00|24364|24324|24350.1|24310.1|24369.7|24329.7|24346.3|24306.3|0
1651704900000|2022-05-04 22:55:00|24350.8|24310.8|24328.1|24288.1|24354.6|24314.6|24326.9|24286.9|0
1651705200000|2022-05-04 23:00:00|24328.2|24288.2|24334.3|24294.3|24336.2|24296.2|24327.3|24287.3|0
1651705500000|2022-05-04 23:05:00|24334.4|24294.4|24336.9|24296.9|24339.4|24299.4|24332.4|24292.4|0
1651705800000|2022-05-04 23:10:00|24337.5|24297.5|24338.2|24298.2|24343.9|24303.9|24336.9|24296.9|0
1651706100000|2022-05-04 23:15:00|24338.1|24298.1|24335.8|24295.8|24340.1|24300.1|24334.5|24294.5|0
1651706400000|2022-05-04 23:20:00|24337.1|24297.1|24331.3|24291.3|24337.1|24297.1|24328.8|24288.8|0
1651706700000|2022-05-04 23:25:00|24330.7|24290.7|24330|24290|24332.6|24292.6|24328.8|24288.8|0
1651707000000|2022-05-04 23:30:00|24330.1|24290.1|24326.2|24286.2|24331.3|24291.3|24324.3|24284.3|0
1651707300000|2022-05-04 23:35:00|24327.5|24287.5|24320.4|24280.4|24332.6|24292.6|24319.2|24279.2|0
1651707600000|2022-05-04 23:40:00|24319.2|24279.2|24326.2|24286.2|24327.5|24287.5|24319.2|24279.2|0
1651707900000|2022-05-04 23:45:00|24324.9|24284.9|24324.3|24284.3|24327.5|24287.5|24323|24283|0
1651708200000|2022-05-04 23:50:00|24324.9|24284.9|24332.6|24292.6|24334.5|24294.5|24324.9|24284.9|0
1651708500000|2022-05-04 23:55:00|24332|24292|24331.3|24291.3|24335.8|24295.8|24330|24290|0
1651708800000|2022-05-05 00:00:00|24331.4|24291.4|24332.6|24292.6|24338.4|24298.4|24330|24290|0
1651709100000|2022-05-05 00:05:00|24334.5|24294.5|24330|24290|24335.1|24295.1|24324.3|24284.3|0
1651709400000|2022-05-05 00:10:00|24329.4|24289.4|24334.3|24294.3|24334.9|24294.9|24323.6|24283.6|0
1651709700000|2022-05-05 00:15:00|24333.7|24293.7|24335.1|24295.1|24344.3|24304.3|24316.3|24276.3|0
1651710000000|2022-05-05 00:20:00|24335|24295|24360.4|24320.4|24367|24327|24328.8|24288.8|0
1651710300000|2022-05-05 00:25:00|24360.5|24320.5|24360.1|24320.1|24366.8|24326.8|24353.9|24313.9|0
1651710600000|2022-05-05 00:30:00|24360.2|24320.2|24379.2|24339.2|24385.5|24345.5|24353.9|24313.9|0
1651710900000|2022-05-05 00:35:00|24382.3|24342.3|24385.4|24345.4|24391.7|24351.7|24379|24339|0
1651711200000|2022-05-05 00:40:00|24385.3|24345.3|24366.6|24326.6|24385.4|24345.4|24366.5|24326.5|0
1651711500000|2022-05-05 00:45:00|24366.5|24326.5|24398.6|24358.6|24404.8|24364.8|24366.5|24326.5|0
1651711800000|2022-05-05 00:50:00|24398.5|24358.5|24392.2|24352.2|24398.6|24358.6|24386|24346|0
1651712100000|2022-05-05 00:55:00|24386|24346|24392.4|24352.4|24392.5|24352.5|24385.9|24345.9|0
1651712400000|2022-05-05 01:00:00|24392.5|24352.5|24392.4|24352.4|24398.7|24358.7|24392.3|24352.3|0
1651712700000|2022-05-05 01:05:00|24392.5|24352.5|24386.1|24346.1|24398.7|24358.7|24386.1|24346.1|0
1651713000000|2022-05-05 01:10:00|24386.2|24346.2|24386.1|24346.1|24392.4|24352.4|24386.1|24346.1|0
1651713300000|2022-05-05 01:15:00|24386|24346|24386.1|24346.1|24386.1|24346.1|24373.4|24333.4|0
1651713600000|2022-05-05 01:20:00|24379.9|24339.9|24398.8|24358.8|24398.8|24358.8|24379.8|24339.8|0
1651713900000|2022-05-05 01:25:00|24398.9|24358.9|24399.1|24359.1|24405.3|24365.3|24398.8|24358.8|0
1651714200000|2022-05-05 01:30:00|24399|24359|24392.6|24352.6|24405.6|24365.6|24386.5|24346.5|0
1651714500000|2022-05-05 01:35:00|24392.7|24352.7|24389.6|24349.6|24392.7|24352.7|24386.3|24346.3|0
1651714800000|2022-05-05 01:40:00|24386.5|24346.5|24367.3|24327.3|24392.7|24352.7|24367.2|24327.2|0
1651715100000|2022-05-05 01:45:00|24367.4|24327.4|24354.7|24314.7|24367.5|24327.5|24354.6|24314.6|0
1651715400000|2022-05-05 01:50:00|24354.6|24314.6|24335.9|24295.9|24354.7|24314.7|24335.9|24295.9|0
1651715700000|2022-05-05 01:55:00|24342.1|24302.1|24348.6|24308.6|24354.8|24314.8|24342.1|24302.1|0
1651716000000|2022-05-05 02:00:00|24348.5|24308.5|24354.5|24314.5|24360.9|24320.9|24348.3|24308.3|0
1651716300000|2022-05-05 02:05:00|24354.4|24314.4|24373.3|24333.3|24379.5|24339.5|24354.4|24314.4|0
1651716600000|2022-05-05 02:10:00|24379.5|24339.5|24376.3|24336.3|24379.6|24339.6|24373.1|24333.1|0
1651716900000|2022-05-05 02:15:00|24379.4|24339.4|24379.5|24339.5|24385.7|24345.7|24379.4|24339.4|0
1651717200000|2022-05-05 02:20:00|24379.4|24339.4|24354.2|24314.2|24379.4|24339.4|24354.2|24314.2|0
1651717500000|2022-05-05 02:25:00|24354.3|24314.3|24360.7|24320.7|24360.7|24320.7|24354.2|24314.2|0
1651717800000|2022-05-05 02:30:00|24360.8|24320.8|24354.4|24314.4|24360.8|24320.8|24354.3|24314.3|0
1651718100000|2022-05-05 02:35:00|24354.3|24314.3|24360.2|24320.2|24360.2|24320.2|24348|24308|0
1651718400000|2022-05-05 02:40:00|24360.3|24320.3|24360.3|24320.3|24360.4|24320.4|24354|24314|0
1651718700000|2022-05-05 02:45:00|24360.2|24320.2|24366.6|24326.6|24366.6|24326.6|24360.2|24320.2|0
1651719000000|2022-05-05 02:50:00|24366.5|24326.5|24366.5|24326.5|24372.9|24332.9|24366.5|24326.5|0
1651719300000|2022-05-05 02:55:00|24366.6|24326.6|24366.3|24326.3|24372.8|24332.8|24366.3|24326.3|0
1651719600000|2022-05-05 03:00:00|24366.4|24326.4|24378.8|24338.8|24382.3|24342.3|24366.4|24326.4|0
1651719900000|2022-05-05 03:05:00|24378.9|24338.9|24391.6|24351.6|24391.6|24351.6|24372.5|24332.5|0
1651720200000|2022-05-05 03:10:00|24394.7|24354.7|24397.7|24357.7|24397.8|24357.8|24391.4|24351.4|0
1651720500000|2022-05-05 03:15:00|24398.7|24358.7|24404.1|24364.1|24405|24365|24397.7|24357.7|0
1651720800000|2022-05-05 03:20:00|24404|24364|24416.6|24376.6|24416.6|24376.6|24397.7|24357.7|0
1651721100000|2022-05-05 03:25:00|24415.4|24375.4|24422.9|24382.9|24422.9|24382.9|24410.3|24370.3|0
1651721400000|2022-05-05 03:30:00|24420.5|24380.5|24416.5|24376.5|24422.9|24382.9|24413.4|24373.4|0
1651721700000|2022-05-05 03:35:00|24414.2|24374.2|24413.4|24373.4|24422.9|24382.9|24410.2|24370.2|0
1651722000000|2022-05-05 03:40:00|24414.6|24374.6|24416.6|24376.6|24422.9|24382.9|24410.2|24370.2|0
1651722300000|2022-05-05 03:45:00|24415.4|24375.4|24415.5|24375.5|24421.7|24381.7|24415.4|24375.4|0
1651722600000|2022-05-05 03:50:00|24418.6|24378.6|24409.2|24369.2|24421.7|24381.7|24409.2|24369.2|0
1651722900000|2022-05-05 03:55:00|24409.3|24369.3|24414.7|24374.7|24414.7|24374.7|24408.3|24368.3|0
1651723200000|2022-05-05 04:00:00|24422|24382|24428.3|24388.3|24428.3|24388.3|24418.8|24378.8|0
1651723500000|2022-05-05 04:05:00|24428.2|24388.2|24428.2|24388.2|24428.2|24388.2|24422|24382|0
1651723800000|2022-05-05 04:10:00|24425.9|24385.9|24428.3|24388.3|24428.3|24388.3|24421.9|24381.9|0
1651724100000|2022-05-05 04:15:00|24424|24384|24424|24384|24427.1|24387.1|24420.8|24380.8|0
1651724400000|2022-05-05 04:20:00|24427.1|24387.1|24427.1|24387.1|24427.1|24387.1|24424|24384|0
1651724700000|2022-05-05 04:25:00|24427.2|24387.2|24420.9|24380.9|24427.2|24387.2|24420.9|24380.9|0
1651725000000|2022-05-05 04:30:00|24421|24381|24421|24381|24427.2|24387.2|24420.9|24380.9|0
1651725300000|2022-05-05 04:35:00|24427.2|24387.2|24427.5|24387.5|24427.6|24387.6|24421.2|24381.2|0
1651725600000|2022-05-05 04:40:00|24427.4|24387.4|24433.9|24393.9|24434|24394|24421.2|24381.2|0
1651725900000|2022-05-05 04:45:00|24434|24394|24434|24394|24434|24394|24433.9|24393.9|0
1651726200000|2022-05-05 04:50:00|24433.9|24393.9|24434.9|24394.9|24441.2|24401.2|24433.9|24393.9|0
1651726500000|2022-05-05 04:55:00|24415.5|24375.5|24402.2|24362.2|24415.6|24375.6|24393.1|24353.1|0
1651726800000|2022-05-05 05:00:00|24402.3|24362.3|24419.8|24379.8|24419.9|24379.9|24402.2|24362.2|0
1651727100000|2022-05-05 05:05:00|24419.7|24379.7|24406.6|24366.6|24426|24386|24406.6|24366.6|0
1651727400000|2022-05-05 05:10:00|24406.7|24366.7|24418.6|24378.6|24418.6|24378.6|24406.6|24366.6|0
1651727700000|2022-05-05 05:15:00|24418.7|24378.7|24418.7|24378.7|24425|24385|24418.6|24378.6|0
1651728000000|2022-05-05 05:20:00|24418.6|24378.6|24424.9|24384.9|24431.6|24391.6|24418.6|24378.6|0
1651728300000|2022-05-05 05:25:00|24425|24385|24401.5|24361.5|24425|24385|24395.2|24355.2|0
1651728600000|2022-05-05 05:30:00|24403.4|24363.4|24420.5|24380.5|24426.8|24386.8|24402.2|24362.2|0
1651728900000|2022-05-05 05:35:00|24422.9|24382.9|24420.5|24380.5|24439.5|24399.5|24420.4|24380.4|0
1651729200000|2022-05-05 05:40:00|24420.4|24380.4|24423.6|24383.6|24433.1|24393.1|24414.2|24374.2|0
1651729500000|2022-05-05 05:45:00|24426.2|24386.2|24394.7|24354.7|24426.2|24386.2|24394.4|24354.4|0
1651729800000|2022-05-05 05:50:00|24394.6|24354.6|24388.6|24348.6|24394.9|24354.9|24382.1|24342.1|0
1651730100000|2022-05-05 05:55:00|24388.7|24348.7|24395.2|24355.2|24395.2|24355.2|24382.4|24342.4|0
1651730400000|2022-05-05 06:00:00|24401.4|24361.4|24460.7|24445.7|24468.2|24453.2|24376.2|24336.2|156
1651730700000|2022-05-05 06:05:00|24463.2|24448.2|24438.2|24423.2|24463.2|24448.2|24433.2|24418.2|78
1651731000000|2022-05-05 06:10:00|24440.7|24425.7|24460.7|24445.7|24480.7|24465.7|24440.7|24425.7|40
1651731300000|2022-05-05 06:15:00|24458.2|24443.2|24483.2|24468.2|24488.2|24473.2|24455.7|24440.7|52
1651731600000|2022-05-05 06:20:00|24478.2|24463.2|24448.2|24433.2|24483.2|24468.2|24445.7|24430.7|58
1651731900000|2022-05-05 06:25:00|24445.7|24430.7|24415.7|24400.7|24453.2|24438.2|24405.7|24390.7|92
1651732200000|2022-05-05 06:30:00|24418.2|24403.2|24438.2|24423.2|24440.7|24425.7|24413.2|24398.2|23
1651732500000|2022-05-05 06:35:00|24440.7|24425.7|24455.7|24440.7|24463.2|24448.2|24435.7|24420.7|27
1651732800000|2022-05-05 06:40:00|24458.2|24443.2|24450.7|24435.7|24473.2|24458.2|24450.7|24435.7|30
1651733100000|2022-05-05 06:45:00|24453.2|24438.2|24455.7|24440.7|24463.2|24448.2|24448.2|24433.2|14
1651733400000|2022-05-05 06:50:00|24453.2|24438.2|24493.2|24478.2|24503.2|24488.2|24453.2|24438.2|105
1651733700000|2022-05-05 06:55:00|24495.7|24480.7|24450.7|24435.7|24503.2|24488.2|24450.7|24435.7|66
1651734000000|2022-05-05 07:00:00|24445.7|24430.7|24470.7|24455.7|24485.7|24470.7|24405.7|24390.7|622
1651734300000|2022-05-05 07:05:00|24473.2|24458.2|24428.2|24413.2|24488.2|24473.2|24413.2|24398.2|756
1651734600000|2022-05-05 07:10:00|24430.7|24415.7|24378.2|24363.2|24438.2|24423.2|24378.2|24363.2|549
1651734900000|2022-05-05 07:15:00|24375.7|24360.7|24388.2|24373.2|24415.7|24400.7|24373.2|24358.2|280
1651735200000|2022-05-05 07:20:00|24390.7|24375.7|24348.2|24333.2|24403.2|24388.2|24343.2|24328.2|250
1651735500000|2022-05-05 07:25:00|24343.2|24328.2|24343.2|24328.2|24368.2|24353.2|24328.2|24313.2|352
1651735800000|2022-05-05 07:30:00|24345.7|24330.7|24345.7|24330.7|24368.2|24353.2|24340.7|24325.7|218
1651736100000|2022-05-05 07:35:00|24343.2|24328.2|24308.2|24293.2|24368.2|24353.2|24298.2|24283.2|205
1651736400000|2022-05-05 07:40:00|24307.1|24292.1|24339.6|24324.6|24349.6|24334.6|24304.6|24289.6|205
1651736700000|2022-05-05 07:45:00|24337.1|24322.1|24307.1|24292.1|24339.6|24324.6|24307.1|24292.1|130
1651737000000|2022-05-05 07:50:00|24302.1|24287.1|24297.1|24282.1|24317.1|24302.1|24282.1|24267.1|260
1651737300000|2022-05-05 07:55:00|24299.6|24284.6|24337.1|24322.1|24337.1|24322.1|24289.6|24274.6|277
1651737600000|2022-05-05 08:00:00|24334.6|24319.6|24287.1|24272.1|24347.1|24332.1|24282.1|24267.1|289
1651737900000|2022-05-05 08:05:00|24284.6|24269.6|24262.1|24247.1|24307.1|24292.1|24257.1|24242.1|156
1651738200000|2022-05-05 08:10:00|24267.1|24252.1|24289.6|24274.6|24302.1|24287.1|24247.1|24232.1|150
1651738500000|2022-05-05 08:15:00|24292.1|24277.1|24284.6|24269.6|24314.6|24299.6|24269.6|24254.6|119
1651738800000|2022-05-05 08:20:00|24282.1|24267.1|24297.1|24282.1|24302.1|24287.1|24282.1|24267.1|77
1651739100000|2022-05-05 08:25:00|24292.1|24277.1|24264.6|24249.6|24292.1|24277.1|24262.1|24247.1|74
1651739400000|2022-05-05 08:30:00|24262.1|24247.1|24227.1|24212.1|24269.6|24254.6|24227.1|24212.1|151
1651739700000|2022-05-05 08:35:00|24229.6|24214.6|24199.6|24184.6|24237.1|24222.1|24197.1|24182.1|146
1651740000000|2022-05-05 08:40:00|24197.1|24182.1|24167.1|24152.1|24202.1|24187.1|24157.1|24142.1|226
1651740300000|2022-05-05 08:45:00|24162.1|24147.1|24187.1|24172.1|24192.1|24177.1|24152.1|24137.1|151
1651740600000|2022-05-05 08:50:00|24184.6|24169.6|24139.6|24124.6|24187.1|24172.1|24139.6|24124.6|145
1651740900000|2022-05-05 08:55:00|24142.1|24127.1|24157.1|24142.1|24162.1|24147.1|24134.6|24119.6|99
1651741200000|2022-05-05 09:00:00|24162.1|24147.1|24167.1|24152.1|24172.1|24157.1|24149.6|24134.6|91
1651741500000|2022-05-05 09:05:00|24164.6|24149.6|24149.6|24134.6|24164.6|24149.6|24147.1|24132.1|58
1651741800000|2022-05-05 09:10:00|24147.1|24132.1|24172.1|24157.1|24184.6|24169.6|24147.1|24132.1|214
1651742100000|2022-05-05 09:15:00|24167.1|24152.1|24187.1|24172.1|24187.1|24172.1|24159.6|24144.6|102
1651742400000|2022-05-05 09:20:00|24189.6|24174.6|24132.1|24117.1|24192.1|24177.1|24119.6|24104.6|148
1651742700000|2022-05-05 09:25:00|24129.6|24114.6|24149.6|24134.6|24172.1|24157.1|24127.1|24112.1|67
1651743000000|2022-05-05 09:30:00|24147.1|24132.1|24152.1|24137.1|24172.1|24157.1|24142.1|24127.1|86
1651743300000|2022-05-05 09:35:00|24157.1|24142.1|24162.1|24147.1|24172.1|24157.1|24149.6|24134.6|51
1651743600000|2022-05-05 09:40:00|24157.1|24142.1|24192.1|24177.1|24192.1|24177.1|24157.1|24142.1|104
1651743900000|2022-05-05 09:45:00|24189.6|24174.6|24177.1|24162.1|24194.6|24179.6|24177.1|24162.1|57
1651744200000|2022-05-05 09:50:00|24179.6|24164.6|24174.6|24159.6|24192.1|24177.1|24172.1|24157.1|54
1651744500000|2022-05-05 09:55:00|24177.1|24162.1|24192.1|24177.1|24197.1|24182.1|24167.1|24152.1|51
1651744800000|2022-05-05 10:00:00|24194.6|24179.6|24207.1|24192.1|24207.1|24192.1|24184.6|24169.6|89
1651745100000|2022-05-05 10:05:00|24202.1|24187.1|24212.1|24197.1|24212.1|24197.1|24187.1|24172.1|77
1651745400000|2022-05-05 10:10:00|24207.1|24192.1|24222.1|24207.1|24227.1|24212.1|24202.1|24187.1|85
1651745700000|2022-05-05 10:15:00|24219.6|24204.6|24197.1|24182.1|24222.1|24207.1|24197.1|24182.1|62
1651746000000|2022-05-05 10:20:00|24194.6|24179.6|24207.1|24192.1|24217.1|24202.1|24182.1|24167.1|66
1651746300000|2022-05-05 10:25:00|24212.1|24197.1|24232.1|24217.1|24237.1|24222.1|24207.1|24192.1|72
1651746600000|2022-05-05 10:30:00|24234.6|24219.6|24217.1|24202.1|24237.1|24222.1|24202.1|24187.1|76
1651746900000|2022-05-05 10:35:00|24219.6|24204.6|24229.6|24214.6|24232.1|24217.1|24207.1|24192.1|63
1651747200000|2022-05-05 10:40:00|24232.1|24217.1|24237.1|24222.1|24237.1|24222.1|24227.1|24212.1|42
1651747500000|2022-05-05 10:45:00|24239.6|24224.6|24232.1|24217.1|24239.6|24224.6|24227.1|24212.1|65
1651747800000|2022-05-05 10:50:00|24234.6|24219.6|24254.6|24239.6|24262.1|24247.1|24234.6|24219.6|66
1651748100000|2022-05-05 10:55:00|24257.1|24242.1|24237.1|24222.1|24257.1|24242.1|24232.1|24217.1|75
1651748400000|2022-05-05 11:00:00|24239.6|24224.6|24249.6|24234.6|24252.1|24237.1|24209.6|24194.6|148
1651748700000|2022-05-05 11:05:00|24247.1|24232.1|24242.1|24227.1|24264.6|24249.6|24229.6|24214.6|95
1651749000000|2022-05-05 11:10:00|24244.6|24229.6|24229.6|24214.6|24257.1|24242.1|24227.1|24212.1|80
1651749300000|2022-05-05 11:15:00|24227.1|24212.1|24217.1|24202.1|24242.1|24227.1|24212.1|24197.1|54
1651749600000|2022-05-05 11:20:00|24214.6|24199.6|24209.6|24194.6|24219.6|24204.6|24194.6|24179.6|118
1651749900000|2022-05-05 11:25:00|24207.1|24192.1|24194.6|24179.6|24219.6|24204.6|24187.1|24172.1|42
1651750200000|2022-05-05 11:30:00|24192.1|24177.1|24212.1|24197.1|24217.1|24202.1|24192.1|24177.1|98
1651750500000|2022-05-05 11:35:00|24214.6|24199.6|24204.6|24189.6|24232.1|24217.1|24204.6|24189.6|63
1651750800000|2022-05-05 11:40:00|24202|24187|24222|24207|24234.5|24219.5|24199.5|24184.5|69
1651751100000|2022-05-05 11:45:00|24219.5|24204.5|24239.5|24224.5|24247|24232|24214.5|24199.5|61
1651751400000|2022-05-05 11:50:00|24242|24227|24224.5|24209.5|24254.5|24239.5|24219.5|24204.5|51
1651751700000|2022-05-05 11:55:00|24227|24212|24229.5|24214.5|24234.5|24219.5|24219.5|24204.5|43
1651752000000|2022-05-05 12:00:00|24227|24212|24234.5|24219.5|24244.5|24229.5|24224.5|24209.5|81
1651752300000|2022-05-05 12:05:00|24237|24222|24252|24237|24254.5|24239.5|24234.5|24219.5|55
1651752600000|2022-05-05 12:10:00|24254.5|24239.5|24247|24232|24259.5|24244.5|24239.5|24224.5|85
1651752900000|2022-05-05 12:15:00|24244.5|24229.5|24229.5|24214.5|24247|24232|24222|24207|83
1651753200000|2022-05-05 12:20:00|24227|24212|24204.5|24189.5|24234.5|24219.5|24202|24187|152
1651753500000|2022-05-05 12:25:00|24207|24192|24222|24207|24234.5|24219.5|24204.5|24189.5|89
1651753800000|2022-05-05 12:30:00|24224.5|24209.5|24234.5|24219.5|24237|24222|24214.5|24199.5|2072
1651754100000|2022-05-05 12:35:00|24239.5|24224.5|24224.5|24209.5|24249.5|24234.5|24224.5|24209.5|141
1651754400000|2022-05-05 12:40:00|24219.5|24204.5|24202|24187|24229.5|24214.5|24199.5|24184.5|51
1651754700000|2022-05-05 12:45:00|24204.5|24189.5|24199.5|24184.5|24217|24202|24194.5|24179.5|552
1651755000000|2022-05-05 12:50:00|24202|24187|24192|24177|24204.5|24189.5|24187|24172|62
1651755300000|2022-05-05 12:55:00|24189.5|24174.5|24187|24172|24199.5|24184.5|24174.5|24159.5|77
1651755600000|2022-05-05 13:00:00|24184.5|24169.5|24149.5|24134.5|24189.5|24174.5|24144.5|24129.5|96
1651755900000|2022-05-05 13:05:00|24147|24132|24144.5|24129.5|24149.5|24134.5|24129.5|24114.5|151
1651756200000|2022-05-05 13:10:00|24142|24127|24129.5|24114.5|24144.5|24129.5|24109.5|24094.5|87
1651756500000|2022-05-05 13:15:00|24134.5|24119.5|24109.5|24094.5|24139.5|24124.5|24107|24092|119
1651756800000|2022-05-05 13:20:00|24112|24097|24124.5|24109.5|24139.5|24124.5|24109.5|24094.5|109
1651757100000|2022-05-05 13:25:00|24127|24112|24124.5|24109.5|24134.5|24119.5|24117|24102|89
1651757400000|2022-05-05 13:30:00|24129.5|24114.5|24132|24117|24144.5|24129.5|24104.5|24089.5|195
1651757700000|2022-05-05 13:35:00|24129.5|24114.5|24109.5|24094.5|24139.5|24124.5|24094.5|24079.5|188
1651758000000|2022-05-05 13:40:00|24107|24092|24077|24062|24129.5|24114.5|24074.5|24059.5|133
1651758300000|2022-05-05 13:45:00|24074.5|24059.5|24089.5|24074.5|24099.5|24084.5|24059.5|24044.5|137
1651758600000|2022-05-05 13:50:00|24087|24072|24064.5|24049.5|24104.5|24089.5|24059.5|24044.5|151
1651758900000|2022-05-05 13:55:00|24062|24047|24044.5|24029.5|24074.5|24059.5|24024.5|24009.5|231
1651759200000|2022-05-05 14:00:00|24042|24027|24009.5|23994.5|24054.5|24039.5|24009.5|23994.5|154
1651759500000|2022-05-05 14:05:00|24004.5|23989.5|23984.5|23969.5|24029.5|24014.5|23962|23947|378
1651759800000|2022-05-05 14:10:00|23987.1|23972.1|23997.1|23982.1|23997.1|23982.1|23962.1|23947.1|218
1651760100000|2022-05-05 14:15:00|23994.6|23979.6|23994.6|23979.6|24012.1|23997.1|23974.6|23959.6|157
1651760400000|2022-05-05 14:20:00|23992.1|23977.1|23917.1|23902.1|23992.1|23977.1|23912.1|23897.1|243
1651760700000|2022-05-05 14:25:00|23922.1|23907.1|23912.1|23897.1|23947.1|23932.1|23912.1|23897.1|177
1651761000000|2022-05-05 14:30:00|23909.6|23894.6|23897.1|23882.1|23919.6|23904.6|23882.1|23867.1|2130
1651761300000|2022-05-05 14:35:00|23902.1|23887.1|23877.1|23862.1|23912.1|23897.1|23877.1|23862.1|394
1651761600000|2022-05-05 14:40:00|23874.6|23859.6|23912.1|23897.1|23917.1|23902.1|23867.1|23852.1|254
1651761900000|2022-05-05 14:45:00|23914.6|23899.6|23844.6|23829.6|23927.1|23912.1|23844.6|23829.6|237
1651762200000|2022-05-05 14:50:00|23847.1|23832.1|23827.1|23812.1|23867.1|23852.1|23807.1|23792.1|346
1651762500000|2022-05-05 14:55:00|23824.6|23809.6|23877.1|23862.1|23882.1|23867.1|23824.6|23809.6|359
1651762800000|2022-05-05 15:00:00|23872.1|23857.1|23817.1|23802.1|23877.1|23862.1|23812.1|23797.1|281
1651763100000|2022-05-05 15:05:00|23814.6|23799.6|23777.1|23762.1|23822.1|23807.1|23747.1|23732.1|370
1651763400000|2022-05-05 15:10:00|23772.1|23757.1|23762.1|23747.1|23777.1|23762.1|23752.1|23737.1|219
1651763700000|2022-05-05 15:15:00|23759.6|23744.6|23732.1|23717.1|23759.6|23744.6|23712.1|23697.1|321
1651764000000|2022-05-05 15:20:00|23734.6|23719.6|23712.1|23697.1|23737.1|23722.1|23709.6|23694.6|359
1651764300000|2022-05-05 15:25:00|23714.6|23699.6|23757.1|23742.1|23757.1|23742.1|23697.1|23682.1|337
1651764600000|2022-05-05 15:30:00|23752.1|23737.1|23767.1|23752.1|23804.6|23789.6|23724.6|23709.6|593
1651764900000|2022-05-05 15:35:00|23772.1|23757.1|23787.1|23772.1|23812.1|23797.1|23762.1|23747.1|279
1651765200000|2022-05-05 15:40:00|23789.6|23774.6|23789.6|23774.6|23802.1|23787.1|23779.6|23764.6|53
1651765500000|2022-05-05 15:45:00|23787.1|23772.1|23739.6|23724.6|23792.1|23777.1|23734.6|23719.6|83
1651765800000|2022-05-05 15:50:00|23744.6|23719.6|23639.6|23619.6|23744.6|23724.6|23639.6|23619.6|175
1651766100000|2022-05-05 15:55:00|23644.6|23624.6|23639.6|23614.6|23664.6|23639.6|23634.6|23609.6|85
1651766400000|2022-05-05 16:00:00|23634.6|23609.6|23634.6|23609.6|23639.6|23614.6|23569.6|23549.6|136
1651766700000|2022-05-05 16:05:00|23629.6|23614.6|23679.6|23654.6|23684.6|23659.6|23629.6|23609.6|37
1651767000000|2022-05-05 16:10:00|23674.6|23649.6|23689.6|23664.6|23719.6|23694.6|23654.6|23634.6|35
1651767300000|2022-05-05 16:15:00|23684.6|23669.6|23714.6|23689.6|23714.6|23694.6|23669.6|23644.6|60
1651767600000|2022-05-05 16:20:00|23719.6|23694.6|23679.6|23654.6|23724.6|23704.6|23674.6|23649.6|25
1651767900000|2022-05-05 16:25:00|23674.6|23659.6|23704.6|23679.6|23729.6|23709.6|23674.6|23659.6|39
1651768200000|2022-05-05 16:30:00|23694.6|23674.6|23699.6|23674.6|23724.6|23704.6|23689.6|23664.6|17
1651768500000|2022-05-05 16:35:00|23694.6|23669.6|23679.6|23659.6|23699.6|23679.6|23659.6|23639.6|38
1651768800000|2022-05-05 16:40:00|23674.6|23654.6|23679.6|23654.6|23684.6|23664.6|23659.6|23634.6|30
1651769100000|2022-05-05 16:45:00|23674.6|23659.6|23679.6|23659.6|23689.6|23669.6|23659.6|23634.6|39
1651769400000|2022-05-05 16:50:00|23684.6|23664.6|23734.6|23709.6|23734.6|23709.6|23679.6|23659.6|37
1651769700000|2022-05-05 16:55:00|23739.6|23714.6|23749.6|23729.6|23754.6|23734.6|23729.6|23704.6|33
1651770000000|2022-05-05 17:00:00|23754.6|23734.6|23774.6|23749.6|23794.6|23769.6|23749.6|23724.6|38
1651770300000|2022-05-05 17:05:00|23769.6|23754.6|23789.6|23764.6|23804.6|23784.6|23769.6|23744.6|28
1651770600000|2022-05-05 17:10:00|23784.6|23769.6|23754.6|23729.6|23789.6|23769.6|23749.6|23724.6|27
1651770900000|2022-05-05 17:15:00|23759.6|23734.6|23759.6|23739.6|23774.6|23749.6|23729.6|23709.6|17
1651771200000|2022-05-05 17:20:00|23764.6|23734.6|23759.6|23739.6|23774.6|23754.6|23739.6|23719.6|11
1651771500000|2022-05-05 17:25:00|23764.6|23734.6|23769.6|23744.6|23774.6|23749.6|23739.6|23719.6|27
1651771800000|2022-05-05 17:30:00|23764.6|23739.6|23749.6|23729.6|23764.6|23739.6|23729.6|23709.6|29
1651772100000|2022-05-05 17:35:00|23754.6|23724.6|23769.6|23749.6|23814.6|23789.6|23749.6|23724.6|71
1651772400000|2022-05-05 17:40:00|23774.6|23744.6|23769.6|23744.6|23799.6|23779.6|23749.6|23729.6|27
1651772700000|2022-05-05 17:45:00|23774.6|23749.6|23734.6|23714.6|23784.6|23764.6|23734.6|23714.6|6
1651773000000|2022-05-05 17:50:00|23739.6|23719.6|23724.6|23699.6|23739.6|23719.6|23709.6|23689.6|19
1651773300000|2022-05-05 17:55:00|23729.6|23704.6|23724.6|23704.6|23734.6|23709.6|23704.6|23679.6|8
1651773600000|2022-05-05 18:00:00|23719.6|23699.6|23714.6|23689.6|23729.6|23709.6|23699.6|23679.6|10
1651773900000|2022-05-05 18:05:00|23719.6|23694.6|23739.6|23714.6|23749.6|23724.6|23704.6|23679.6|8
1651774200000|2022-05-05 18:10:00|23744.6|23719.6|23719.6|23699.6|23749.6|23724.6|23704.6|23679.6|11
1651774500000|2022-05-05 18:15:00|23714.6|23694.6|23784.6|23759.6|23784.6|23759.6|23714.6|23694.6|12
1651774800000|2022-05-05 18:20:00|23789.6|23764.6|23709.6|23689.6|23789.6|23769.6|23699.6|23674.6|20
1651775100000|2022-05-05 18:25:00|23704.6|23684.6|23677.1|23662.1|23714.6|23694.6|23677.1|23659.6|10
1651775400000|2022-05-05 18:30:00|23679.6|23664.6|23664.6|23649.6|23692.1|23677.1|23654.6|23639.6|12
1651775700000|2022-05-05 18:35:00|23662.1|23647.1|23679.6|23664.6|23684.6|23669.6|23654.6|23639.6|13
1651776000000|2022-05-05 18:40:00|23677.1|23662.1|23684.6|23669.6|23694.6|23679.6|23662.1|23647.1|6
1651776300000|2022-05-05 18:45:00|23687.1|23672.1|23697.1|23682.1|23717.1|23702.1|23682.1|23667.1|17
1651776600000|2022-05-05 18:50:00|23694.6|23679.6|23694.6|23679.6|23742.1|23727.1|23689.6|23674.6|18
1651776900000|2022-05-05 18:55:00|23692.1|23677.1|23692.1|23677.1|23697.1|23682.1|23674.6|23659.6|11
1651777200000|2022-05-05 19:00:00|23689.6|23674.6|23654.6|23639.6|23702.1|23687.1|23649.6|23634.6|18
1651777500000|2022-05-05 19:05:00|23657.1|23642.1|23639.6|23624.6|23667.1|23652.1|23624.6|23609.6|38
1651777800000|2022-05-05 19:10:00|23642.1|23627.1|23609.6|23594.6|23649.6|23634.6|23604.6|23589.6|9
1651778100000|2022-05-05 19:15:00|23607.1|23592.1|23632.1|23617.1|23632.1|23617.1|23602.1|23587.1|45
1651778400000|2022-05-05 19:20:00|23629.6|23614.6|23607.1|23592.1|23634.6|23619.6|23599.6|23584.6|17
1651778700000|2022-05-05 19:25:00|23609.6|23594.6|23592.1|23577.1|23634.6|23619.6|23577.1|23562.1|28
1651779000000|2022-05-05 19:30:00|23594.6|23579.6|23609.6|23594.6|23624.6|23609.6|23574.6|23559.6|36
1651779300000|2022-05-05 19:35:00|23612.1|23597.1|23632.1|23617.1|23649.6|23634.6|23599.6|23584.6|50
1651779600000|2022-05-05 19:40:00|23634.6|23619.6|23639.6|23624.6|23659.6|23644.6|23627.1|23612.1|25
1651779900000|2022-05-05 19:45:00|23642.1|23627.1|23599.6|23584.6|23667.1|23652.1|23592.1|23577.1|39
1651780200000|2022-05-05 19:50:00|23604.6|23589.6|23672.1|23657.1|23724.6|23709.6|23604.6|23589.6|92
1651780500000|2022-05-05 19:55:00|23674.6|23659.6|23714.6|23699.6|23722.1|23707.1|23674.6|23659.6|17
1651780800000|2022-05-05 20:00:00|23727.8|23687.8|23748|23708|23764.6|23724.6|23712.7|23672.7|0
1651781100000|2022-05-05 20:05:00|23747.3|23707.3|23745.4|23705.4|23758.9|23718.9|23714|23674|0
1651781400000|2022-05-05 20:10:00|23746.7|23706.7|23773.2|23733.2|23786|23746|23740.9|23700.9|0
1651781700000|2022-05-05 20:15:00|23771.9|23731.9|23756.6|23716.6|23776.4|23736.4|23755.3|23715.3|0
1651782000000|2022-05-05 20:20:00|23757.8|23717.8|23748.2|23708.2|23771.3|23731.3|23747.6|23707.6|0
1651782300000|2022-05-05 20:25:00|23746.9|23706.9|23752.7|23712.7|23756.5|23716.5|23741.2|23701.2|0
1651782600000|2022-05-05 20:30:00|23754.6|23714.6|23746.9|23706.9|23757.8|23717.8|23741.2|23701.2|0
1651782900000|2022-05-05 20:35:00|23746.8|23706.8|23761|23721|23761|23721|23741.2|23701.2|0
1651783200000|2022-05-05 20:40:00|23761.1|23721.1|23789.2|23749.2|23789.2|23749.2|23756.5|23716.5|0
1651783500000|2022-05-05 20:45:00|23789.3|23749.3|23780.3|23740.3|23804.6|23764.6|23780.3|23740.3|0
1651783800000|2022-05-05 20:50:00|23780.2|23740.2|23778.5|23738.5|23790.5|23750.5|23776|23736|0
1651784100000|2022-05-05 20:55:00|23778.6|23738.6|23769.5|23729.5|23785.6|23745.6|23753.5|23713.5|0
1651784400000|2022-05-05 21:00:00|23768.9|23728.9|23757.6|23717.6|23775.3|23735.3|23756.9|23716.9|0
1651784700000|2022-05-05 21:05:00|23756.3|23716.3|23755.7|23715.7|23757.6|23717.6|23754.4|23714.4|0
1651785000000|2022-05-05 21:10:00|23757|23717|23743.1|23703.1|23757|23717|23743.1|23703.1|0
1651785300000|2022-05-05 21:15:00|23743.2|23703.2|23743.3|23703.3|23746.3|23706.3|23742.7|23702.7|0
1651785600000|2022-05-05 21:20:00|23743.2|23703.2|23732.2|23692.2|23743.2|23703.2|23731.5|23691.5|0
1651785900000|2022-05-05 21:25:00|23732.8|23692.8|23730.3|23690.3|23732.8|23692.8|23729.6|23689.6|0
1651786200000|2022-05-05 21:30:00|23730.9|23690.9|23719.8|23679.8|23733.5|23693.5|23719.8|23679.8|0
1651786500000|2022-05-05 21:35:00|23719.1|23679.1|23712.5|23672.5|23719.1|23679.1|23705.5|23665.5|0
1651786800000|2022-05-05 21:40:00|23711.9|23671.9|23709.3|23669.3|23711.9|23671.9|23708|23668|0
1651787100000|2022-05-05 21:45:00|23709.4|23669.4|23711.9|23671.9|23712.5|23672.5|23709.4|23669.4|0
1651787400000|2022-05-05 21:50:00|23711.2|23671.2|23713.1|23673.1|23713.1|23673.1|23711.2|23671.2|0
1651787700000|2022-05-05 21:55:00|23712.5|23672.5|23711.2|23671.2|23712.5|23672.5|23709.9|23669.9|0
1651788000000|2022-05-05 22:00:00|23711|23671|23704.2|23664.2|23720.9|23680.9|23690.7|23650.7|0
1651788300000|2022-05-05 22:05:00|23703.6|23663.6|23701.7|23661.7|23711.2|23671.2|23699.7|23659.7|0
1651788600000|2022-05-05 22:10:00|23702.9|23662.9|23718.3|23678.3|23718.3|23678.3|23702.9|23662.9|0
1651788900000|2022-05-05 22:15:00|23718.2|23678.2|23680.5|23640.5|23718.2|23678.2|23680.5|23640.5|0
1651789200000|2022-05-05 22:20:00|23681.1|23641.1|23677.3|23637.3|23691.4|23651.4|23669.6|23629.6|0
1651789500000|2022-05-05 22:25:00|23677.2|23637.2|23679.2|23639.2|23684.3|23644.3|23669|23629|0
1651789800000|2022-05-05 22:30:00|23680.5|23640.5|23705.5|23665.5|23713.2|23673.2|23680.5|23640.5|0
1651790100000|2022-05-05 22:35:00|23706.8|23666.8|23711.2|23671.2|23717|23677|23705.5|23665.5|0
1651790400000|2022-05-05 22:40:00|23711.3|23671.3|23713.8|23673.8|23717|23677|23708.7|23668.7|0
1651790700000|2022-05-05 22:45:00|23713.9|23673.9|23714.5|23674.5|23724.1|23684.1|23711.9|23671.9|0
1651791000000|2022-05-05 22:50:00|23715.7|23675.7|23694.6|23654.6|23715.7|23675.7|23692.7|23652.7|0
1651791300000|2022-05-05 22:55:00|23695.2|23655.2|23710.6|23670.6|23713.8|23673.8|23695.2|23655.2|0
1651791600000|2022-05-05 23:00:00|23710|23670|23712.1|23672.1|23712.7|23672.7|23698.6|23658.6|0
1651791900000|2022-05-05 23:05:00|23712.7|23672.7|23710.8|23670.8|23715.9|23675.9|23707.6|23667.6|0
1651792200000|2022-05-05 23:10:00|23711.4|23671.4|23704.4|23664.4|23714|23674|23699.9|23659.9|0
1651792500000|2022-05-05 23:15:00|23705.7|23665.7|23694.8|23654.8|23707|23667|23694.8|23654.8|0
1651792800000|2022-05-05 23:20:00|23695.4|23655.4|23698.6|23658.6|23703.1|23663.1|23692.9|23652.9|0
1651793100000|2022-05-05 23:25:00|23698.7|23658.7|23711.4|23671.4|23711.4|23671.4|23694.8|23654.8|0
1651793400000|2022-05-05 23:30:00|23711.5|23671.5|23725.5|23685.5|23726.8|23686.8|23711.4|23671.4|0
1651793700000|2022-05-05 23:35:00|23725.6|23685.6|23721.1|23681.1|23726.8|23686.8|23714|23674|0
1651794000000|2022-05-05 23:40:00|23721|23681|23718.5|23678.5|23726.8|23686.8|23717.2|23677.2|0
1651794300000|2022-05-05 23:45:00|23719.1|23679.1|23711.4|23671.4|23723|23683|23704.4|23664.4|0
1651794600000|2022-05-05 23:50:00|23710.2|23670.2|23726.2|23686.2|23726.8|23686.8|23710.2|23670.2|0
1651794900000|2022-05-05 23:55:00|23726.8|23686.8|23728.1|23688.1|23733.9|23693.9|23723|23683|0
1651795200000|2022-05-06 00:00:00|23728.2|23688.2|23704.4|23664.4|23738.3|23698.3|23699.3|23659.3|0
1651795500000|2022-05-06 00:05:00|23704.3|23664.3|23679.8|23639.8|23704.3|23664.3|23662.1|23622.1|0
1651795800000|2022-05-06 00:10:00|23679.9|23639.9|23666.6|23626.6|23696.1|23656.1|23660.8|23620.8|0
1651796100000|2022-05-06 00:15:00|23666|23626|23696.4|23656.4|23699.6|23659.6|23657.4|23617.4|0
1651796400000|2022-05-06 00:20:00|23693.3|23653.3|23699.5|23659.5|23706|23666|23693.2|23653.2|0
1651796700000|2022-05-06 00:25:00|23699.4|23659.4|23705.7|23665.7|23705.8|23665.8|23693.2|23653.2|0
1651797000000|2022-05-06 00:30:00|23705.6|23665.6|23689.6|23649.6|23705.6|23665.6|23673.8|23633.8|0
1651797300000|2022-05-06 00:35:00|23692.7|23652.7|23686.1|23646.1|23699|23659|23679.7|23639.7|0
1651797600000|2022-05-06 00:40:00|23686|23646|23707.9|23667.9|23711.1|23671.1|23686|23646|0
1651797900000|2022-05-06 00:45:00|23707.8|23667.8|23698.5|23658.5|23717.4|23677.4|23691.8|23651.8|0
1651798200000|2022-05-06 00:50:00|23698.4|23658.4|23692|23652|23717.5|23677.5|23685.5|23645.5|0
1651798500000|2022-05-06 00:55:00|23692.1|23652.1|23679.1|23639.1|23692.1|23652.1|23666.3|23626.3|0
1651798800000|2022-05-06 01:00:00|23679|23639|23678.9|23638.9|23691.9|23651.9|23672.7|23632.7|0
1651799100000|2022-05-06 01:05:00|23679|23639|23685.6|23645.6|23691.9|23651.9|23672.7|23632.7|0
1651799400000|2022-05-06 01:10:00|23685.5|23645.5|23666.4|23626.4|23685.6|23645.6|23666.3|23626.3|0
1651799700000|2022-05-06 01:15:00|23666.3|23626.3|23653.6|23613.6|23666.5|23626.5|23647.4|23607.4|0
1651800000000|2022-05-06 01:20:00|23653.5|23613.5|23656.8|23616.8|23660|23620|23640.9|23600.9|0
1651800300000|2022-05-06 01:25:00|23653.7|23613.7|23679.3|23639.3|23685.6|23645.6|23653.6|23613.6|0
1651800600000|2022-05-06 01:30:00|23682.4|23642.4|23654|23614|23685.5|23645.5|23654|23614|0
1651800900000|2022-05-06 01:35:00|23654.1|23614.1|23673|23633|23679.4|23639.4|23654|23614|0
1651801200000|2022-05-06 01:40:00|23672.9|23632.9|23666.5|23626.5|23692|23652|23663.3|23623.3|0
1651801500000|2022-05-06 01:45:00|23666.4|23626.4|23666.4|23626.4|23679.3|23639.3|23660.2|23620.2|0
1651801800000|2022-05-06 01:50:00|23666.5|23626.5|23660.1|23620.1|23672.8|23632.8|23659.8|23619.8|0
1651802100000|2022-05-06 01:55:00|23660.2|23620.2|23666.5|23626.5|23666.6|23626.6|23657|23617|0
1651802400000|2022-05-06 02:00:00|23666.6|23626.6|23672.7|23632.7|23685.6|23645.6|23666.4|23626.4|0
1651802700000|2022-05-06 02:05:00|23669.6|23629.6|23647.5|23607.5|23672.8|23632.8|23647.5|23607.5|0
1651803000000|2022-05-06 02:10:00|23647.4|23607.4|23644.4|23604.4|23647.7|23607.7|23638.1|23598.1|0
1651803300000|2022-05-06 02:15:00|23641.3|23601.3|23660.3|23620.3|23666.8|23626.8|23641.2|23601.2|0
1651803600000|2022-05-06 02:20:00|23654.1|23614.1|23654.1|23614.1|23660.3|23620.3|23653.9|23613.9|0
1651803900000|2022-05-06 02:25:00|23654|23614|23685.8|23645.8|23692.2|23652.2|23647.7|23607.7|0
1651804200000|2022-05-06 02:30:00|23685.9|23645.9|23692.1|23652.1|23705|23665|23685.9|23645.9|0
1651804500000|2022-05-06 02:35:00|23692.2|23652.2|23679.4|23639.4|23692.2|23652.2|23679.4|23639.4|0
1651804800000|2022-05-06 02:40:00|23679.3|23639.3|23670.1|23630.1|23679.4|23639.4|23666.8|23626.8|0
1651805100000|2022-05-06 02:45:00|23673.2|23633.2|23679.7|23639.7|23679.8|23639.8|23666.8|23626.8|0
1651805400000|2022-05-06 02:50:00|23679.8|23639.8|23686.1|23646.1|23686.2|23646.2|23673.4|23633.4|0
1651805700000|2022-05-06 02:55:00|23679.9|23639.9|23692.3|23652.3|23698.8|23658.8|23679.8|23639.8|0
1651806000000|2022-05-06 03:00:00|23692.4|23652.4|23692.5|23652.5|23705.3|23665.3|23692.4|23652.4|0
1651806300000|2022-05-06 03:05:00|23692.4|23652.4|23686|23646|23692.4|23652.4|23679.6|23639.6|0
1651806600000|2022-05-06 03:10:00|23686.1|23646.1|23667.2|23627.2|23686.1|23646.1|23667.2|23627.2|0
1651806900000|2022-05-06 03:15:00|23673.4|23633.4|23667.3|23627.3|23673.6|23633.6|23667.2|23627.2|0
1651807200000|2022-05-06 03:20:00|23670.4|23630.4|23680|23640|23680|23640|23667.2|23627.2|0
1651807500000|2022-05-06 03:25:00|23673.8|23633.8|23661.4|23621.4|23673.8|23633.8|23655.1|23615.1|0
1651807800000|2022-05-06 03:30:00|23661.3|23621.3|23699.3|23659.3|23699.4|23659.4|23655.1|23615.1|0
1651808100000|2022-05-06 03:35:00|23693.1|23653.1|23705.7|23665.7|23706|23666|23680.6|23640.6|0
1651808400000|2022-05-06 03:40:00|23705.8|23665.8|23705.9|23665.9|23709|23669|23693|23653|0
1651808700000|2022-05-06 03:45:00|23709|23669|23712|23672|23718.5|23678.5|23705.8|23665.8|0
1651809000000|2022-05-06 03:50:00|23712.1|23672.1|23737.5|23697.5|23743.8|23703.8|23712.1|23672.1|0
1651809300000|2022-05-06 03:55:00|23740.6|23700.6|23749.9|23709.9|23750.2|23710.2|23737.4|23697.4|0
1651809600000|2022-05-06 04:00:00|23750|23710|23737.5|23697.5|23750|23710|23737.4|23697.4|0
1651809900000|2022-05-06 04:05:00|23740.6|23700.6|23731.3|23691.3|23743.9|23703.9|23731.3|23691.3|0
1651810200000|2022-05-06 04:10:00|23731.4|23691.4|23712.5|23672.5|23731.4|23691.4|23712.5|23672.5|0
1651810500000|2022-05-06 04:15:00|23712.6|23672.6|23687.1|23647.1|23712.6|23672.6|23687|23647|0
1651810800000|2022-05-06 04:20:00|23684|23644|23699.6|23659.6|23699.6|23659.6|23680.6|23640.6|0
1651811100000|2022-05-06 04:25:00|23699.7|23659.7|23705.6|23665.6|23705.9|23665.9|23693.4|23653.4|0
1651811400000|2022-05-06 04:30:00|23705.7|23665.7|23699.4|23659.4|23705.7|23665.7|23686.6|23646.6|0
1651811700000|2022-05-06 04:35:00|23699.3|23659.3|23699.3|23659.3|23699.5|23659.5|23693|23653|0
1651812000000|2022-05-06 04:40:00|23696.2|23656.2|23680.6|23640.6|23699.3|23659.3|23674.3|23634.3|0
1651812300000|2022-05-06 04:45:00|23677.5|23637.5|23667.9|23627.9|23677.5|23637.5|23661.5|23621.5|0
1651812600000|2022-05-06 04:50:00|23668|23628|23674.3|23634.3|23677.5|23637.5|23668|23628|0
1651812900000|2022-05-06 04:55:00|23674.4|23634.4|23687|23647|23693.2|23653.2|23674.3|23634.3|0
1651813200000|2022-05-06 05:00:00|23686.9|23646.9|23680.3|23640.3|23686.9|23646.9|23654.9|23614.9|0
1651813500000|2022-05-06 05:05:00|23680.4|23640.4|23661.3|23621.3|23693|23653|23661.2|23621.2|0
1651813800000|2022-05-06 05:10:00|23661.4|23621.4|23655.1|23615.1|23673.9|23633.9|23654.9|23614.9|0
1651814100000|2022-05-06 05:15:00|23661.3|23621.3|23674.4|23634.4|23677.5|23637.5|23648.7|23608.7|0
1651814400000|2022-05-06 05:20:00|23674.3|23634.3|23661.8|23621.8|23680.7|23640.7|23661.8|23621.8|0
1651814700000|2022-05-06 05:25:00|23661.9|23621.9|23674.5|23634.5|23680.9|23640.9|23652.4|23612.4|0
1651815000000|2022-05-06 05:30:00|23674.6|23634.6|23668.2|23628.2|23693.3|23653.3|23643.2|23603.2|0
1651815300000|2022-05-06 05:35:00|23671.3|23631.3|23694.2|23654.2|23694.2|23654.2|23661.7|23621.7|0
1651815600000|2022-05-06 05:40:00|23694.1|23654.1|23668.9|23628.9|23694.1|23654.1|23668.7|23628.7|0
1651815900000|2022-05-06 05:45:00|23669|23629|23650.1|23610.1|23669.1|23629.1|23643.9|23603.9|0
1651816200000|2022-05-06 05:50:00|23650.2|23610.2|23669.2|23629.2|23675.5|23635.5|23650.1|23610.1|0
1651816500000|2022-05-06 05:55:00|23672.3|23632.3|23675.4|23635.4|23675.4|23635.4|23637.6|23597.6|0
1651816800000|2022-05-06 06:00:00|23675.5|23635.5|23737.1|23722.1|23737.1|23722.1|23653.6|23613.6|48
1651817100000|2022-05-06 06:05:00|23734.6|23719.6|23742.1|23727.1|23742.1|23727.1|23727.1|23712.1|17
1651817400000|2022-05-06 06:10:00|23744.6|23729.6|23777.1|23762.1|23777.1|23762.1|23744.6|23729.6|97
1651817700000|2022-05-06 06:15:00|23779.6|23764.6|23762.1|23747.1|23782.1|23767.1|23749.6|23734.6|47
1651818000000|2022-05-06 06:20:00|23767.1|23752.1|23759.6|23744.6|23794.6|23779.6|23759.6|23744.6|50
1651818300000|2022-05-06 06:25:00|23754.6|23739.6|23719.6|23704.6|23759.6|23744.6|23717.1|23702.1|55
1651818600000|2022-05-06 06:30:00|23722.1|23707.1|23749.6|23734.6|23749.6|23734.6|23719.6|23704.6|55
1651818900000|2022-05-06 06:35:00|23752.1|23737.1|23752.1|23737.1|23762.1|23747.1|23724.6|23709.6|61
1651819200000|2022-05-06 06:40:00|23754.6|23739.6|23762.1|23747.1|23772.1|23757.1|23744.6|23729.6|13
1651819500000|2022-05-06 06:45:00|23764.6|23749.6|23734.6|23719.6|23772.1|23757.1|23734.6|23719.6|14
1651819800000|2022-05-06 06:50:00|23737.1|23722.1|23724.6|23709.6|23749.6|23734.6|23724.6|23709.6|6
1651820100000|2022-05-06 06:55:00|23727.1|23712.1|23707.1|23692.1|23729.6|23714.6|23689.6|23674.6|77
1651820400000|2022-05-06 07:00:00|23687.1|23672.1|23657.1|23642.1|23694.6|23679.6|23627.1|23612.1|784
1651820700000|2022-05-06 07:05:00|23659.6|23644.6|23634.6|23619.6|23677.1|23662.1|23607.1|23592.1|429
1651821000000|2022-05-06 07:10:00|23632.1|23617.1|23682.1|23667.1|23682.1|23667.1|23604.6|23589.6|557
1651821300000|2022-05-06 07:15:00|23692.1|23677.1|23719.6|23704.6|23719.6|23704.6|23669.6|23654.6|325
1651821600000|2022-05-06 07:20:00|23722.1|23707.1|23637.1|23622.1|23722.1|23707.1|23617.1|23602.1|328
1651821900000|2022-05-06 07:25:00|23634.6|23619.6|23647.1|23632.1|23684.6|23669.6|23629.6|23614.6|155
1651822200000|2022-05-06 07:30:00|23642.1|23627.1|23542.1|23527.1|23644.6|23629.6|23534.6|23519.6|584
1651822500000|2022-05-06 07:35:00|23539.6|23524.6|23567.1|23552.1|23577.1|23562.1|23527.1|23512.1|249
1651822800000|2022-05-06 07:40:00|23572.2|23557.2|23594.7|23579.7|23602.2|23587.2|23552.2|23537.2|197
1651823100000|2022-05-06 07:45:00|23592.2|23577.2|23612.2|23597.2|23637.2|23622.2|23584.7|23569.7|207
1651823400000|2022-05-06 07:50:00|23614.7|23599.7|23669.7|23654.7|23687.2|23672.2|23577.2|23562.2|219
1651823700000|2022-05-06 07:55:00|23667.2|23652.2|23722.2|23707.2|23722.2|23707.2|23652.2|23637.2|236
1651824000000|2022-05-06 08:00:00|23727.2|23712.2|23737.2|23722.2|23737.2|23722.2|23667.2|23652.2|396
1651824300000|2022-05-06 08:05:00|23742.2|23727.2|23737.2|23722.2|23764.7|23749.7|23714.7|23699.7|258
1651824600000|2022-05-06 08:10:00|23747.2|23732.2|23707.2|23692.2|23762.2|23747.2|23689.7|23674.7|285
1651824900000|2022-05-06 08:15:00|23709.7|23694.7|23764.7|23749.7|23767.2|23752.2|23672.2|23657.2|252
1651825200000|2022-05-06 08:20:00|23767.2|23752.2|23752.2|23737.2|23774.7|23759.7|23737.2|23722.2|119
1651825500000|2022-05-06 08:25:00|23749.7|23734.7|23767.2|23752.2|23777.2|23762.2|23739.7|23724.7|123
1651825800000|2022-05-06 08:30:00|23769.7|23754.7|23764.7|23749.7|23807.2|23792.2|23759.7|23744.7|196
1651826100000|2022-05-06 08:35:00|23762.2|23747.2|23742.2|23727.2|23764.7|23749.7|23727.2|23712.2|117
1651826400000|2022-05-06 08:40:00|23744.7|23729.7|23697.2|23682.2|23747.2|23732.2|23697.2|23682.2|136
1651826700000|2022-05-06 08:45:00|23699.7|23684.7|23704.7|23689.7|23732.2|23717.2|23694.7|23679.7|119
1651827000000|2022-05-06 08:50:00|23707.2|23692.2|23669.7|23654.7|23712.2|23697.2|23662.2|23647.2|129
1651827300000|2022-05-06 08:55:00|23667.2|23652.2|23687.2|23672.2|23717.2|23702.2|23667.2|23652.2|126
1651827600000|2022-05-06 09:00:00|23689.7|23674.7|23702.2|23687.2|23707.2|23692.2|23669.7|23654.7|96
1651827900000|2022-05-06 09:05:00|23699.7|23684.7|23662.2|23647.2|23702.2|23687.2|23652.2|23637.2|134
1651828200000|2022-05-06 09:10:00|23667.2|23652.2|23667.2|23652.2|23692.2|23677.2|23659.7|23644.7|130
1651828500000|2022-05-06 09:15:00|23664.7|23649.7|23652.2|23637.2|23672.2|23657.2|23644.7|23629.7|103
1651828800000|2022-05-06 09:20:00|23654.7|23639.7|23632.2|23617.2|23674.7|23659.7|23612.2|23597.2|175
1651829100000|2022-05-06 09:25:00|23634.7|23619.7|23614.7|23599.7|23637.2|23622.2|23602.2|23587.2|137
1651829400000|2022-05-06 09:30:00|23617.2|23602.2|23682.2|23667.2|23684.7|23669.7|23609.7|23594.7|160
1651829700000|2022-05-06 09:35:00|23684.7|23669.7|23697.2|23682.2|23699.7|23684.7|23642.2|23627.2|198
1651830000000|2022-05-06 09:40:00|23694.7|23679.7|23694.7|23679.7|23707.2|23692.2|23684.7|23669.7|105
1651830300000|2022-05-06 09:45:00|23697.2|23682.2|23712.2|23697.2|23742.2|23727.2|23692.2|23677.2|183
1651830600000|2022-05-06 09:50:00|23722.2|23707.2|23752.2|23737.2|23752.2|23737.2|23707.2|23692.2|112
1651830900000|2022-05-06 09:55:00|23747.2|23732.2|23767.2|23752.2|23772.2|23757.2|23732.2|23717.2|104
1651831200000|2022-05-06 10:00:00|23764.7|23749.7|23739.7|23724.7|23767.2|23752.2|23722.2|23707.2|209
1651831500000|2022-05-06 10:05:00|23737.2|23722.2|23742.2|23727.2|23777.2|23762.2|23737.2|23722.2|120
1651831800000|2022-05-06 10:10:00|23737.2|23722.2|23752.2|23737.2|23777.2|23762.2|23724.7|23709.7|136
1651832100000|2022-05-06 10:15:00|23754.7|23739.7|23747.2|23732.2|23767.2|23752.2|23724.7|23709.7|111
1651832400000|2022-05-06 10:20:00|23742.2|23727.2|23777.2|23762.2|23787.2|23772.2|23737.2|23722.2|177
1651832700000|2022-05-06 10:25:00|23782.2|23767.2|23797.2|23782.2|23797.2|23782.2|23772.2|23757.2|83
1651833000000|2022-05-06 10:30:00|23802.2|23787.2|23787.2|23772.2|23827.2|23812.2|23787.2|23772.2|146
1651833300000|2022-05-06 10:35:00|23784.7|23769.7|23784.7|23769.7|23797.2|23782.2|23762.2|23747.2|97
1651833600000|2022-05-06 10:40:00|23787.2|23772.2|23777.2|23762.2|23792.2|23777.2|23767.2|23752.2|94
1651833900000|2022-05-06 10:45:00|23782.2|23767.2|23804.7|23789.7|23807.2|23792.2|23772.2|23757.2|94
1651834200000|2022-05-06 10:50:00|23807.2|23792.2|23782.2|23767.2|23812.2|23797.2|23777.2|23762.2|108
1651834500000|2022-05-06 10:55:00|23779.7|23764.7|23762.2|23747.2|23782.2|23767.2|23742.2|23727.2|85
1651834800000|2022-05-06 11:00:00|23759.7|23744.7|23732.2|23717.2|23759.7|23744.7|23724.7|23709.7|88
1651835100000|2022-05-06 11:05:00|23727.2|23712.2|23729.7|23714.7|23737.2|23722.2|23717.2|23702.2|100
1651835400000|2022-05-06 11:10:00|23727.2|23712.2|23704.7|23689.7|23732.2|23717.2|23697.2|23682.2|95
1651835700000|2022-05-06 11:15:00|23707.2|23692.2|23694.7|23679.7|23707.2|23692.2|23682.2|23667.2|108
1651836000000|2022-05-06 11:20:00|23697.2|23682.2|23702.2|23687.2|23727.2|23712.2|23689.7|23674.7|114
1651836300000|2022-05-06 11:25:00|23704.7|23689.7|23687.2|23672.2|23704.7|23689.7|23677.2|23662.2|65
1651836600000|2022-05-06 11:30:00|23684.7|23669.7|23672.2|23657.2|23687.2|23672.2|23652.2|23637.2|178
1651836900000|2022-05-06 11:35:00|23674.7|23659.7|23667.2|23652.2|23677.2|23662.2|23649.7|23634.7|123
1651837200000|2022-05-06 11:40:00|23663.1|23648.1|23663.1|23648.1|23668.1|23653.1|23648.1|23633.1|125
1651837500000|2022-05-06 11:45:00|23665.6|23650.6|23650.6|23635.6|23668.1|23653.1|23648.1|23633.1|45
1651837800000|2022-05-06 11:50:00|23653.1|23638.1|23638.1|23623.1|23653.1|23638.1|23635.6|23620.6|162
1651838100000|2022-05-06 11:55:00|23643.1|23628.1|23628.1|23613.1|23648.1|23633.1|23618.1|23603.1|100
1651838400000|2022-05-06 12:00:00|23623.1|23608.1|23638.1|23623.1|23638.1|23623.1|23618.1|23603.1|139
1651838700000|2022-05-06 12:05:00|23633.1|23618.1|23663.1|23648.1|23665.6|23650.6|23623.1|23608.1|77
1651839000000|2022-05-06 12:10:00|23665.6|23650.6|23673.1|23658.1|23683.1|23668.1|23658.1|23643.1|126
1651839300000|2022-05-06 12:15:00|23675.6|23660.6|23683.1|23668.1|23688.1|23673.1|23673.1|23658.1|79
1651839600000|2022-05-06 12:20:00|23680.6|23665.6|23680.6|23665.6|23688.1|23673.1|23673.1|23658.1|33
1651839900000|2022-05-06 12:25:00|23678.1|23663.1|23690.6|23675.6|23698.1|23683.1|23673.1|23658.1|70
1651840200000|2022-05-06 12:30:00|23693.1|23678.1|23718.1|23703.1|23788.1|23773.1|23693.1|23678.1|568
1651840500000|2022-05-06 12:35:00|23720.6|23705.6|23745.6|23730.6|23765.6|23750.6|23710.6|23695.6|178
1651840800000|2022-05-06 12:40:00|23748.1|23733.1|23705.6|23690.6|23758.1|23743.1|23703.1|23688.1|130
1651841100000|2022-05-06 12:45:00|23708.1|23693.1|23653.1|23638.1|23713.1|23698.1|23653.1|23638.1|169
1651841400000|2022-05-06 12:50:00|23655.6|23640.6|23630.6|23615.6|23668.1|23653.1|23618.1|23603.1|153
1651841700000|2022-05-06 12:55:00|23628.1|23613.1|23578.1|23563.1|23633.1|23618.1|23573.1|23558.1|243
1651842000000|2022-05-06 13:00:00|23583.1|23568.1|23578.1|23563.1|23603.1|23588.1|23568.1|23553.1|194
1651842300000|2022-05-06 13:05:00|23580.6|23565.6|23568.1|23553.1|23598.1|23583.1|23568.1|23553.1|100
1651842600000|2022-05-06 13:10:00|23573.1|23558.1|23593.1|23578.1|23603.1|23588.1|23563.1|23548.1|117
1651842900000|2022-05-06 13:15:00|23590.6|23575.6|23590.6|23575.6|23593.1|23578.1|23568.1|23553.1|75
1651843200000|2022-05-06 13:20:00|23593.1|23578.1|23593.1|23578.1|23608.1|23593.1|23570.6|23555.6|79
1651843500000|2022-05-06 13:25:00|23595.6|23580.6|23583.1|23568.1|23608.1|23593.1|23583.1|23568.1|54
1651843800000|2022-05-06 13:30:00|23588.1|23573.1|23518.1|23503.1|23608.1|23593.1|23515.6|23500.6|347
1651844100000|2022-05-06 13:35:00|23515.6|23500.6|23465.6|23450.6|23515.6|23500.6|23453.1|23438.1|513
1651844400000|2022-05-06 13:40:00|23463.1|23448.1|23433.1|23418.1|23480.6|23465.6|23423.1|23408.1|547
1651844700000|2022-05-06 13:45:00|23430.6|23415.6|23423.1|23408.1|23438.1|23423.1|23378.1|23363.1|466
1651845000000|2022-05-06 13:50:00|23420.6|23405.6|23373.1|23358.1|23433.1|23418.1|23373.1|23358.1|335
1651845300000|2022-05-06 13:55:00|23378.1|23363.1|23373.1|23358.1|23395.6|23380.6|23358.1|23343.1|425
1651845600000|2022-05-06 14:00:00|23375.6|23360.6|23418.1|23403.1|23418.1|23403.1|23358.1|23343.1|540
1651845900000|2022-05-06 14:05:00|23413.1|23398.1|23393.1|23378.1|23468.1|23453.1|23393.1|23378.1|318
1651846200000|2022-05-06 14:10:00|23395.9|23380.9|23445.9|23430.9|23470.9|23455.9|23373.4|23358.4|365
1651846500000|2022-05-06 14:15:00|23448.4|23433.4|23500.9|23485.9|23535.9|23520.9|23435.9|23420.9|419
1651846800000|2022-05-06 14:20:00|23498.4|23483.4|23490.9|23475.9|23515.9|23500.9|23460.9|23445.9|338
1651847100000|2022-05-06 14:25:00|23500.9|23485.9|23443.4|23428.4|23520.9|23505.9|23443.4|23428.4|289
1651847400000|2022-05-06 14:30:00|23440.9|23425.9|23410.9|23395.9|23488.4|23473.4|23410.9|23395.9|195
1651847700000|2022-05-06 14:35:00|23415.9|23400.9|23425.9|23410.9|23425.9|23410.9|23375.9|23360.9|275
1651848000000|2022-05-06 14:40:00|23420.9|23405.9|23440.9|23425.9|23475.9|23460.9|23403.4|23388.4|291
1651848300000|2022-05-06 14:45:00|23430.9|23415.9|23515.9|23500.9|23540.9|23525.9|23430.9|23415.9|286
1651848600000|2022-05-06 14:50:00|23520.9|23505.9|23543.4|23528.4|23545.9|23530.9|23488.4|23473.4|200
1651848900000|2022-05-06 14:55:00|23545.9|23530.9|23560.9|23545.9|23585.9|23570.9|23520.9|23505.9|228
1651849200000|2022-05-06 15:00:00|23555.9|23540.9|23515.9|23500.9|23565.9|23550.9|23513.4|23498.4|207
1651849500000|2022-05-06 15:05:00|23518.4|23503.4|23540.9|23525.9|23560.9|23545.9|23510.9|23495.9|1650
1651849800000|2022-05-06 15:10:00|23538.4|23523.4|23545.9|23530.9|23545.9|23530.9|23490.9|23475.9|142
1651850100000|2022-05-06 15:15:00|23548.4|23533.4|23555.9|23540.9|23575.9|23560.9|23535.9|23520.9|212
1651850400000|2022-05-06 15:20:00|23558.4|23543.4|23590.9|23575.9|23590.9|23575.9|23535.9|23520.9|277
1651850700000|2022-05-06 15:25:00|23588.4|23573.4|23550.9|23535.9|23593.4|23578.4|23545.9|23530.9|349
1651851000000|2022-05-06 15:30:00|23548.4|23533.4|23490.9|23475.9|23565.9|23550.9|23465.9|23450.9|622
1651851300000|2022-05-06 15:35:00|23493.4|23478.4|23465.9|23450.9|23493.4|23478.4|23458.4|23443.4|466
1651851600000|2022-05-06 15:40:00|23470.9|23455.9|23460.9|23445.9|23490.9|23475.9|23460.9|23445.9|125
1651851900000|2022-05-06 15:45:00|23458.4|23443.4|23468.4|23453.4|23470.9|23455.9|23438.4|23423.4|73
1651852200000|2022-05-06 15:50:00|23473.4|23448.4|23443.4|23423.4|23493.4|23473.4|23438.4|23413.4|86
1651852500000|2022-05-06 15:55:00|23438.4|23418.4|23428.4|23403.4|23463.4|23438.4|23418.4|23393.4|53
1651852800000|2022-05-06 16:00:00|23423.4|23408.4|23493.4|23468.4|23493.4|23468.4|23408.4|23388.4|46
1651853100000|2022-05-06 16:05:00|23488.4|23463.4|23508.4|23483.4|23548.4|23523.4|23488.4|23463.4|63
1651853400000|2022-05-06 16:10:00|23503.4|23488.4|23433.4|23413.4|23508.4|23488.4|23423.4|23403.4|17
1651853700000|2022-05-06 16:15:00|23428.4|23408.4|23438.4|23418.4|23488.4|23463.4|23418.4|23398.4|92
1651854000000|2022-05-06 16:20:00|23443.4|23413.4|23508.4|23488.4|23528.4|23508.4|23433.4|23413.4|32
1651854300000|2022-05-06 16:25:00|23513.4|23493.4|23528.4|23503.4|23538.4|23513.4|23498.4|23473.4|35
1651854600000|2022-05-06 16:30:00|23523.4|23508.4|23553.4|23528.4|23558.4|23533.4|23503.4|23478.4|27
1651854900000|2022-05-06 16:35:00|23548.4|23523.4|23538.4|23513.4|23573.4|23548.4|23503.4|23478.4|70
1651855200000|2022-05-06 16:40:00|23543.4|23518.4|23543.4|23518.4|23553.4|23528.4|23518.4|23498.4|24
1651855500000|2022-05-06 16:45:00|23548.4|23523.4|23538.4|23518.4|23563.4|23543.4|23538.4|23513.4|37
1651855800000|2022-05-06 16:50:00|23543.4|23513.4|23563.4|23538.4|23578.4|23553.4|23508.4|23483.4|35
1651856100000|2022-05-06 16:55:00|23558.4|23533.4|23603.4|23578.4|23608.4|23588.4|23558.4|23533.4|29
1651856400000|2022-05-06 17:00:00|23608.4|23583.4|23643.4|23623.4|23648.4|23623.4|23603.4|23578.4|55
1651856700000|2022-05-06 17:05:00|23638.4|23618.4|23603.4|23578.4|23638.4|23618.4|23588.4|23563.4|47
1651857000000|2022-05-06 17:10:00|23598.4|23583.4|23583.4|23563.4|23613.4|23593.4|23583.4|23558.4|13
1651857300000|2022-05-06 17:15:00|23588.4|23568.4|23543.4|23518.4|23598.4|23573.4|23538.4|23513.4|44
1651857600000|2022-05-06 17:20:00|23538.4|23513.4|23558.4|23533.4|23588.4|23568.4|23528.4|23503.4|35
1651857900000|2022-05-06 17:25:00|23553.4|23538.4|23573.4|23548.4|23588.4|23568.4|23543.4|23518.4|13
1651858200000|2022-05-06 17:30:00|23568.4|23543.4|23593.4|23573.4|23598.4|23573.4|23568.4|23543.4|11
1651858500000|2022-05-06 17:35:00|23588.4|23568.4|23553.4|23528.4|23613.4|23588.4|23538.4|23513.4|29
1651858800000|2022-05-06 17:40:00|23558.4|23533.4|23568.4|23548.4|23583.4|23563.4|23533.4|23513.4|39
1651859100000|2022-05-06 17:45:00|23573.4|23543.4|23558.4|23533.4|23588.4|23563.4|23538.4|23518.4|15
1651859400000|2022-05-06 17:50:00|23553.4|23538.4|23513.4|23488.4|23563.4|23543.4|23503.4|23478.4|19
1651859700000|2022-05-06 17:55:00|23508.4|23493.4|23513.4|23493.4|23523.4|23498.4|23503.4|23478.4|17
1651860000000|2022-05-06 18:00:00|23508.4|23488.4|23503.4|23483.4|23533.4|23513.4|23498.4|23478.4|21
1651860300000|2022-05-06 18:05:00|23498.4|23478.4|23438.4|23418.4|23498.4|23478.4|23438.4|23418.4|66
1651860600000|2022-05-06 18:10:00|23443.4|23413.4|23468.4|23443.4|23488.4|23463.4|23443.4|23413.4|33
1651860900000|2022-05-06 18:15:00|23478.4|23448.4|23463.4|23438.4|23493.4|23468.4|23463.4|23438.4|19
1651861200000|2022-05-06 18:20:00|23458.4|23433.4|23458.4|23433.4|23483.4|23458.4|23443.4|23418.4|31
1651861500000|2022-05-06 18:25:00|23453.4|23438.4|23443.4|23428.4|23463.4|23438.4|23433.4|23408.4|19
1651861800000|2022-05-06 18:30:00|23445.9|23430.9|23430.9|23415.9|23460.9|23445.9|23415.9|23400.9|37
1651862100000|2022-05-06 18:35:00|23435.9|23420.9|23433.4|23418.4|23443.4|23428.4|23418.4|23403.4|23
1651862400000|2022-05-06 18:40:00|23435.9|23420.9|23428.4|23413.4|23460.9|23445.9|23428.4|23413.4|25
1651862700000|2022-05-06 18:45:00|23425.9|23410.9|23470.9|23455.9|23475.9|23460.9|23423.4|23408.4|14
1651863000000|2022-05-06 18:50:00|23468.4|23453.4|23503.4|23488.4|23505.9|23490.9|23465.9|23450.9|36
1651863300000|2022-05-06 18:55:00|23505.9|23490.9|23458.4|23443.4|23518.4|23503.4|23458.4|23443.4|24
1651863600000|2022-05-06 19:00:00|23460.9|23445.9|23473.4|23458.4|23475.9|23460.9|23440.9|23425.9|26
1651863900000|2022-05-06 19:05:00|23470.9|23455.9|23433.4|23418.4|23480.9|23465.9|23420.9|23405.9|18
1651864200000|2022-05-06 19:10:00|23435.9|23420.9|23433.4|23418.4|23460.9|23445.9|23430.9|23415.9|12
1651864500000|2022-05-06 19:15:00|23435.9|23420.9|23455.9|23440.9|23455.9|23440.9|23420.9|23405.9|23
1651864800000|2022-05-06 19:20:00|23458.4|23443.4|23423.4|23408.4|23458.4|23443.4|23420.9|23405.9|8
1651865100000|2022-05-06 19:25:00|23425.9|23410.9|23438.4|23423.4|23448.4|23433.4|23410.9|23395.9|63
1651865400000|2022-05-06 19:30:00|23435.9|23420.9|23468.4|23453.4|23478.4|23463.4|23433.4|23418.4|44
1651865700000|2022-05-06 19:35:00|23465.9|23450.9|23535.9|23520.9|23543.4|23528.4|23463.4|23448.4|30
1651866000000|2022-05-06 19:40:00|23538.4|23523.4|23515.9|23500.9|23548.4|23533.4|23513.4|23498.4|14
1651866300000|2022-05-06 19:45:00|23518.4|23503.4|23545.9|23530.9|23555.9|23540.9|23500.9|23485.9|23
1651866600000|2022-05-06 19:50:00|23548.4|23533.4|23523.4|23508.4|23565.9|23550.9|23523.4|23508.4|48
1651866900000|2022-05-06 19:55:00|23525.9|23510.9|23525.9|23510.9|23530.9|23515.9|23510.9|23495.9|19
1651867200000|2022-05-06 20:00:00|23495.8|23455.8|23429|23389|23495.8|23455.8|23427.1|23387.1|0
1651867500000|2022-05-06 20:05:00|23425.8|23385.8|23438.7|23398.7|23449.6|23409.6|23418.8|23378.8|0
1651867800000|2022-05-06 20:10:00|23437.4|23397.4|23411.7|23371.7|23441.3|23401.3|23407.8|23367.8|0
1651868100000|2022-05-06 20:15:00|23411.6|23371.6|23431.8|23391.8|23433.1|23393.1|23400.7|23360.7|0
1651868400000|2022-05-06 20:20:00|23432.5|23392.5|23415.5|23375.5|23438|23398|23415.5|23375.5|0
1651868700000|2022-05-06 20:25:00|23416.2|23376.2|23429.5|23389.5|23432.7|23392.7|23415.5|23375.5|0
1651869000000|2022-05-06 20:30:00|23429.4|23389.4|23426.3|23386.3|23430.8|23390.8|23421.1|23381.1|0
1651869300000|2022-05-06 20:35:00|23426.9|23386.9|23435.9|23395.9|23439.1|23399.1|23425.6|23385.6|0
1651869600000|2022-05-06 20:40:00|23434.6|23394.6|23433.1|23393.1|23440.4|23400.4|23429.9|23389.9|0
1651869900000|2022-05-06 20:45:00|23433.2|23393.2|23458.9|23418.9|23462.1|23422.1|23431.2|23391.2|0
1651870200000|2022-05-06 20:50:00|23460.1|23420.1|23467.2|23427.2|23467.2|23427.2|23446.6|23406.6|0
1651870500000|2022-05-06 20:55:00|23466.6|23426.6|23447.7|23407.7|23467.2|23427.2|23445.8|23405.8|0
1651870800000|2022-05-06 21:00:00|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|0
1652047200000|2022-05-08 22:00:00|23326.9|23286.9|23315|23275|23334.9|23294.9|23287|23247|0
1652047500000|2022-05-08 22:05:00|23314.9|23274.9|23320.9|23280.9|23325.7|23285.7|23282.6|23242.6|0
1652047800000|2022-05-08 22:10:00|23321|23281|23308.1|23268.1|23331.2|23291.2|23302.9|23262.9|0
1652048100000|2022-05-08 22:15:00|23308|23268|23354.3|23314.3|23354.3|23314.3|23307.4|23267.4|0
1652048400000|2022-05-08 22:20:00|23354.2|23314.2|23368.9|23328.9|23374.6|23334.6|23345|23305|0
1652048700000|2022-05-08 22:25:00|23370.1|23330.1|23387|23347|23396.6|23356.6|23364.3|23324.3|0
1652049000000|2022-05-08 22:30:00|23388.2|23348.2|23398.5|23358.5|23403.7|23363.7|23374.1|23334.1|0
1652049300000|2022-05-08 22:35:00|23396.6|23356.6|23411.4|23371.4|23413.3|23373.3|23396.6|23356.6|0
1652049600000|2022-05-08 22:40:00|23412|23372|23392.8|23352.8|23413.3|23373.3|23388.2|23348.2|0
1652049900000|2022-05-08 22:45:00|23394|23354|23399.2|23359.2|23406.3|23366.3|23387.6|23347.6|0
1652050200000|2022-05-08 22:50:00|23399.8|23359.8|23407.5|23367.5|23420.4|23380.4|23399.8|23359.8|0
1652050500000|2022-05-08 22:55:00|23407.6|23367.6|23397.2|23357.2|23412|23372|23394.7|23354.7|0
1652050800000|2022-05-08 23:00:00|23396.6|23356.6|23382.4|23342.4|23404.9|23364.9|23376.6|23336.6|0
1652051100000|2022-05-08 23:05:00|23383.7|23343.7|23377.9|23337.9|23387.6|23347.6|23356|23316|0
1652051400000|2022-05-08 23:10:00|23377.3|23337.3|23381.1|23341.1|23381.1|23341.1|23363.8|23323.8|0
1652051700000|2022-05-08 23:15:00|23380.5|23340.5|23386.9|23346.9|23391.4|23351.4|23370.2|23330.2|0
1652052000000|2022-05-08 23:20:00|23386.3|23346.3|23378.5|23338.5|23386.3|23346.3|23373.4|23333.4|0
1652052300000|2022-05-08 23:25:00|23377.9|23337.9|23343.2|23303.2|23380.5|23340.5|23341.9|23301.9|0
1652052600000|2022-05-08 23:30:00|23345.1|23305.1|23320.6|23280.6|23352.1|23312.1|23320|23280|0
1652052900000|2022-05-08 23:35:00|23319.3|23279.3|23327|23287|23334.1|23294.1|23319.3|23279.3|0
1652053200000|2022-05-08 23:40:00|23326.4|23286.4|23343.8|23303.8|23346.3|23306.3|23309.7|23269.7|0
1652053500000|2022-05-08 23:45:00|23343.7|23303.7|23319.1|23279.1|23356.6|23316.6|23312.9|23272.9|0
1652053800000|2022-05-08 23:50:00|23318.5|23278.5|23315.2|23275.2|23325.5|23285.5|23294|23254|0
1652054100000|2022-05-08 23:55:00|23314.6|23274.6|23321|23281|23329.4|23289.4|23300.4|23260.4|0
1652054400000|2022-05-09 00:00:00|23319.1|23279.1|23299.8|23259.8|23336.5|23296.5|23285.7|23245.7|0
1652054700000|2022-05-09 00:05:00|23301.1|23261.1|23301.7|23261.7|23304.3|23264.3|23294|23254|0
1652055000000|2022-05-09 00:10:00|23301.6|23261.6|23325.7|23285.7|23328.3|23288.3|23299.1|23259.1|0
1652055300000|2022-05-09 00:15:00|23325.8|23285.8|23302.6|23262.6|23332.8|23292.8|23280.6|23240.6|0
1652055600000|2022-05-09 00:20:00|23302.7|23262.7|23305.9|23265.9|23321.6|23281.6|23299.5|23259.5|0
1652055900000|2022-05-09 00:25:00|23305.8|23265.8|23287.3|23247.3|23312.3|23272.3|23287.3|23247.3|0
1652056200000|2022-05-09 00:30:00|23293.5|23253.5|23274.3|23234.3|23293.6|23253.6|23274.3|23234.3|0
1652056500000|2022-05-09 00:35:00|23280.5|23240.5|23261.6|23221.6|23280.5|23240.5|23261.5|23221.5|0
1652056800000|2022-05-09 00:40:00|23261.7|23221.7|23261.6|23221.6|23274.6|23234.6|23261.5|23221.5|0
1652057100000|2022-05-09 00:45:00|23267.9|23227.9|23248.8|23208.8|23268|23228|23242.5|23202.5|0
1652057400000|2022-05-09 00:50:00|23248.9|23208.9|23236|23196|23248.9|23208.9|23229.7|23189.7|0
1652057700000|2022-05-09 00:55:00|23229.7|23189.7|23235.7|23195.7|23242.3|23202.3|23223.2|23183.2|0
1652058000000|2022-05-09 01:00:00|23235.8|23195.8|23209.3|23169.3|23242.2|23202.2|23196.6|23156.6|0
1652058300000|2022-05-09 01:05:00|23209.4|23169.4|23221.9|23181.9|23234.9|23194.9|23209.4|23169.4|0
1652058600000|2022-05-09 01:10:00|23222|23182|23209.1|23169.1|23234.8|23194.8|23196.2|23156.2|0
1652058900000|2022-05-09 01:15:00|23209.2|23169.2|23253.8|23213.8|23260.1|23220.1|23209.2|23169.2|0
1652059200000|2022-05-09 01:20:00|23260.1|23220.1|23266.2|23226.2|23272.6|23232.6|23253.6|23213.6|0
1652059500000|2022-05-09 01:25:00|23266.1|23226.1|23250.3|23210.3|23272.6|23232.6|23246.9|23206.9|0
1652059800000|2022-05-09 01:30:00|23253.4|23213.4|23279.6|23239.6|23279.7|23239.7|23240.7|23200.7|0
1652060100000|2022-05-09 01:35:00|23276.5|23236.5|23253.8|23213.8|23279.6|23239.6|23247.4|23207.4|0
1652060400000|2022-05-09 01:40:00|23253.9|23213.9|23266.7|23226.7|23273.1|23233.1|23253.9|23213.9|0
1652060700000|2022-05-09 01:45:00|23273|23233|23260.5|23220.5|23286|23246|23254.1|23214.1|0
1652061000000|2022-05-09 01:50:00|23263.6|23223.6|23273.3|23233.3|23292.3|23252.3|23260.5|23220.5|0
1652061300000|2022-05-09 01:55:00|23273.4|23233.4|23266.9|23226.9|23279.7|23239.7|23260.5|23220.5|0
1652061600000|2022-05-09 02:00:00|23267|23227|23247.6|23207.6|23267.1|23227.1|23247.6|23207.6|0
1652061900000|2022-05-09 02:05:00|23247.5|23207.5|23260.4|23220.4|23273.1|23233.1|23247.5|23207.5|0
1652062200000|2022-05-09 02:10:00|23260.3|23220.3|23260.3|23220.3|23260.5|23220.5|23247.5|23207.5|0
1652062500000|2022-05-09 02:15:00|23260.2|23220.2|23254.2|23214.2|23260.4|23220.4|23247.6|23207.6|0
1652062800000|2022-05-09 02:20:00|23254.1|23214.1|23235.2|23195.2|23254.1|23214.1|23235.1|23195.1|0
1652063100000|2022-05-09 02:25:00|23235.3|23195.3|23241.4|23201.4|23247.8|23207.8|23228.6|23188.6|0
1652063400000|2022-05-09 02:30:00|23235.2|23195.2|23241.4|23201.4|23247.6|23207.6|23234.9|23194.9|0
1652063700000|2022-05-09 02:35:00|23241.5|23201.5|23235.2|23195.2|23241.5|23201.5|23222.5|23182.5|0
1652064000000|2022-05-09 02:40:00|23235.1|23195.1|23241.3|23201.3|23247.8|23207.8|23235.1|23195.1|0
1652064300000|2022-05-09 02:45:00|23235.1|23195.1|23241.4|23201.4|23250.9|23210.9|23235.1|23195.1|0
1652064600000|2022-05-09 02:50:00|23241.5|23201.5|23254|23214|23254|23214|23241.4|23201.4|0
1652064900000|2022-05-09 02:55:00|23260.2|23220.2|23285.7|23245.7|23285.8|23245.8|23260.2|23220.2|0
1652065200000|2022-05-09 03:00:00|23285.8|23245.8|23286|23246|23286|23246|23279.5|23239.5|0
1652065500000|2022-05-09 03:05:00|23289.1|23249.1|23311.5|23271.5|23324.7|23284.7|23286|23246|0
1652065800000|2022-05-09 03:10:00|23311.4|23271.4|23298.9|23258.9|23318|23278|23298.8|23258.8|0
1652066100000|2022-05-09 03:15:00|23298.8|23258.8|23305.4|23265.4|23311.9|23271.9|23298.8|23258.8|0
1652066400000|2022-05-09 03:20:00|23305.5|23265.5|23312.1|23272.1|23318.4|23278.4|23305.4|23265.4|0
1652066700000|2022-05-09 03:25:00|23318.3|23278.3|23312|23272|23324.9|23284.9|23311.9|23271.9|0
1652067000000|2022-05-09 03:30:00|23311.9|23271.9|23312.2|23272.2|23325.1|23285.1|23305.9|23265.9|0
1652067300000|2022-05-09 03:35:00|23312.1|23272.1|23318.4|23278.4|23318.5|23278.5|23311.9|23271.9|0
1652067600000|2022-05-09 03:40:00|23324.7|23284.7|23312|23272|23331|23291|23305.6|23265.6|0
1652067900000|2022-05-09 03:45:00|23311.9|23271.9|23305.6|23265.6|23312.1|23272.1|23302.5|23262.5|0
1652068200000|2022-05-09 03:50:00|23305.7|23265.7|23312.1|23272.1|23318.6|23278.6|23305.6|23265.6|0
1652068500000|2022-05-09 03:55:00|23312.2|23272.2|23312.3|23272.3|23312.3|23272.3|23305.8|23265.8|0
1652068800000|2022-05-09 04:00:00|23312.2|23272.2|23299.5|23259.5|23318.5|23278.5|23299.5|23259.5|0
1652069100000|2022-05-09 04:05:00|23299.6|23259.6|23305.9|23265.9|23312.4|23272.4|23299.6|23259.6|0
1652069400000|2022-05-09 04:10:00|23309|23269|23305.8|23265.8|23309|23269|23299.5|23259.5|0
1652069700000|2022-05-09 04:15:00|23305.7|23265.7|23305.8|23265.8|23305.8|23265.8|23299.4|23259.4|0
1652070000000|2022-05-09 04:20:00|23305.9|23265.9|23293.1|23253.1|23305.9|23265.9|23293.1|23253.1|0
1652070300000|2022-05-09 04:25:00|23293.2|23253.2|23293.2|23253.2|23299.5|23259.5|23293.1|23253.1|0
1652070600000|2022-05-09 04:30:00|23293.3|23253.3|23293.1|23253.1|23293.3|23253.3|23286.7|23246.7|0
1652070900000|2022-05-09 04:35:00|23286.8|23246.8|23280.6|23240.6|23293.1|23253.1|23280.5|23240.5|0
1652071200000|2022-05-09 04:40:00|23280.5|23240.5|23287.8|23247.8|23293.1|23253.1|23280.5|23240.5|0
1652071500000|2022-05-09 04:45:00|23287.7|23247.7|23297.2|23257.2|23300.4|23260.4|23287.7|23247.7|0
1652071800000|2022-05-09 04:50:00|23294|23254|23294|23254|23300.4|23260.4|23287.8|23247.8|0
1652072100000|2022-05-09 04:55:00|23293.9|23253.9|23281.2|23241.2|23293.9|23253.9|23281.1|23241.1|0
1652072400000|2022-05-09 05:00:00|23284.3|23244.3|23268.7|23228.7|23287.6|23247.6|23268.5|23228.5|0
1652072700000|2022-05-09 05:05:00|23268.6|23228.6|23293.5|23253.5|23299.9|23259.9|23262.2|23222.2|0
1652073000000|2022-05-09 05:10:00|23293.4|23253.4|23274.3|23234.3|23293.4|23253.4|23261.3|23221.3|0
1652073300000|2022-05-09 05:15:00|23274.4|23234.4|23255.2|23215.2|23274.4|23234.4|23248.8|23208.8|0
1652073600000|2022-05-09 05:20:00|23255.3|23215.3|23261.6|23221.6|23268|23228|23255.2|23215.2|0
1652073900000|2022-05-09 05:25:00|23261.4|23221.4|23261.4|23221.4|23267.7|23227.7|23255.1|23215.1|0
1652074200000|2022-05-09 05:30:00|23261.5|23221.5|23255.2|23215.2|23277.5|23237.5|23255.2|23215.2|0
1652074500000|2022-05-09 05:35:00|23261.5|23221.5|23267.8|23227.8|23280.7|23240.7|23242.4|23202.4|0
1652074800000|2022-05-09 05:40:00|23261.5|23221.5|23249|23209|23261.5|23221.5|23242.6|23202.6|0
1652075100000|2022-05-09 05:45:00|23249.1|23209.1|23235.9|23195.9|23255.3|23215.3|23229.6|23189.6|0
1652075400000|2022-05-09 05:50:00|23236|23196|23267.4|23227.4|23270.5|23230.5|23235.8|23195.8|0
1652075700000|2022-05-09 05:55:00|23261.2|23221.2|23241.7|23201.7|23261.2|23221.2|23241.7|23201.7|0
1652076000000|2022-05-09 06:00:00|23241.6|23201.6|23350.9|23335.9|23355.9|23340.9|23241.6|23201.6|88
1652076300000|2022-05-09 06:05:00|23348.4|23333.4|23343.4|23328.4|23358.4|23343.4|23318.4|23303.4|52
1652076600000|2022-05-09 06:10:00|23348.4|23333.4|23370.9|23355.9|23388.4|23373.4|23340.9|23325.9|26
1652076900000|2022-05-09 06:15:00|23373.4|23358.4|23378.4|23363.4|23383.4|23368.4|23360.9|23345.9|12
1652077200000|2022-05-09 06:20:00|23375.9|23360.9|23368.4|23353.4|23390.9|23375.9|23368.4|23353.4|22
1652077500000|2022-05-09 06:25:00|23370.9|23355.9|23383.4|23368.4|23388.4|23373.4|23365.9|23350.9|13
1652077800000|2022-05-09 06:30:00|23385.9|23370.9|23388.4|23373.4|23393.4|23378.4|23368.4|23353.4|19
1652078100000|2022-05-09 06:35:00|23390.9|23375.9|23400.9|23385.9|23400.9|23385.9|23380.9|23365.9|17
1652078400000|2022-05-09 06:40:00|23403.4|23388.4|23405.9|23390.9|23408.4|23393.4|23388.4|23373.4|18
1652078700000|2022-05-09 06:45:00|23410.9|23395.9|23388.4|23373.4|23425.9|23410.9|23388.4|23373.4|56
1652079000000|2022-05-09 06:50:00|23390.9|23375.9|23418.4|23403.4|23428.4|23413.4|23380.9|23365.9|43
1652079300000|2022-05-09 06:55:00|23420.9|23405.9|23383.4|23368.4|23423.4|23408.4|23368.4|23353.4|103
1652079600000|2022-05-09 07:00:00|23385.9|23370.9|23450.9|23435.9|23490.9|23475.9|23373.4|23358.4|596
1652079900000|2022-05-09 07:05:00|23453.4|23438.4|23495.9|23480.9|23510.9|23495.9|23443.4|23428.4|299
1652080200000|2022-05-09 07:10:00|23498.4|23483.4|23533.4|23518.4|23558.4|23543.4|23495.9|23480.9|348
1652080500000|2022-05-09 07:15:00|23530.9|23515.9|23460.9|23445.9|23545.9|23530.9|23460.9|23445.9|301
1652080800000|2022-05-09 07:20:00|23463.4|23448.4|23388.4|23373.4|23470.9|23455.9|23378.4|23363.4|250
1652081100000|2022-05-09 07:25:00|23390.9|23375.9|23425.9|23410.9|23443.4|23428.4|23375.9|23360.9|251
1652081400000|2022-05-09 07:30:00|23420.9|23405.9|23473.4|23458.4|23480.9|23465.9|23395.9|23380.9|287
1652081700000|2022-05-09 07:35:00|23475.9|23460.9|23435.9|23420.9|23490.9|23475.9|23423.4|23408.4|149
1652082000000|2022-05-09 07:40:00|23432.4|23417.4|23379.9|23364.9|23432.4|23417.4|23372.4|23357.4|157
1652082300000|2022-05-09 07:45:00|23377.4|23362.4|23392.4|23377.4|23402.4|23387.4|23362.4|23347.4|135
1652082600000|2022-05-09 07:50:00|23389.9|23374.9|23352.4|23337.4|23397.4|23382.4|23337.4|23322.4|164
1652082900000|2022-05-09 07:55:00|23354.9|23339.9|23287.4|23272.4|23354.9|23339.9|23272.4|23257.4|277
1652083200000|2022-05-09 08:00:00|23289.9|23274.9|23252.4|23237.4|23289.9|23274.9|23222.4|23207.4|371
1652083500000|2022-05-09 08:05:00|23257.4|23242.4|23272.4|23257.4|23277.4|23262.4|23232.4|23217.4|239
1652083800000|2022-05-09 08:10:00|23269.9|23254.9|23207.4|23192.4|23277.4|23262.4|23207.4|23192.4|279
1652084100000|2022-05-09 08:15:00|23209.9|23194.9|23192.4|23177.4|23232.4|23217.4|23167.4|23152.4|281
1652084400000|2022-05-09 08:20:00|23189.9|23174.9|23177.4|23162.4|23209.9|23194.9|23172.4|23157.4|149
1652084700000|2022-05-09 08:25:00|23174.9|23159.9|23162.4|23147.4|23199.9|23184.9|23152.4|23137.4|232
1652085000000|2022-05-09 08:30:00|23159.9|23144.9|23117.4|23102.4|23184.9|23169.9|23109.9|23094.9|358
1652085300000|2022-05-09 08:35:00|23114.9|23099.9|23157.4|23142.4|23157.4|23142.4|23097.4|23082.4|191
1652085600000|2022-05-09 08:40:00|23152.4|23137.4|23189.9|23174.9|23204.9|23189.9|23152.4|23137.4|161
1652085900000|2022-05-09 08:45:00|23192.4|23177.4|23227.4|23212.4|23232.4|23217.4|23189.9|23174.9|158
1652086200000|2022-05-09 08:50:00|23224.9|23209.9|23237.4|23222.4|23252.4|23237.4|23217.4|23202.4|127
1652086500000|2022-05-09 08:55:00|23239.9|23224.9|23232.4|23217.4|23244.9|23229.9|23192.4|23177.4|174
1652086800000|2022-05-09 09:00:00|23227.4|23212.4|23204.9|23189.9|23227.4|23212.4|23199.9|23184.9|95
1652087100000|2022-05-09 09:05:00|23207.4|23192.4|23212.4|23197.4|23222.4|23207.4|23197.4|23182.4|97
1652087400000|2022-05-09 09:10:00|23214.9|23199.9|23287.4|23272.4|23287.4|23272.4|23212.4|23197.4|193
1652087700000|2022-05-09 09:15:00|23282.4|23267.4|23217.4|23202.4|23287.4|23272.4|23214.9|23199.9|229
1652088000000|2022-05-09 09:20:00|23219.9|23204.9|23207.4|23192.4|23242.4|23227.4|23192.4|23177.4|82
1652088300000|2022-05-09 09:25:00|23209.9|23194.9|23204.9|23189.9|23232.4|23217.4|23192.4|23177.4|69
1652088600000|2022-05-09 09:30:00|23202.4|23187.4|23172.4|23157.4|23217.4|23202.4|23172.4|23157.4|132
1652088900000|2022-05-09 09:35:00|23174.9|23159.9|23157.4|23142.4|23192.4|23177.4|23157.4|23142.4|158
1652089200000|2022-05-09 09:40:00|23159.9|23144.9|23157.4|23142.4|23167.4|23152.4|23129.9|23114.9|111
1652089500000|2022-05-09 09:45:00|23154.9|23139.9|23134.9|23119.9|23164.9|23149.9|23127.4|23112.4|116
1652089800000|2022-05-09 09:50:00|23132.4|23117.4|23157.4|23142.4|23177.4|23162.4|23129.9|23114.9|3123
1652090100000|2022-05-09 09:55:00|23159.9|23144.9|23189.9|23174.9|23199.9|23184.9|23129.9|23114.9|199
1652090400000|2022-05-09 10:00:00|23192.4|23177.4|23197.4|23182.4|23199.9|23184.9|23184.9|23169.9|63
1652090700000|2022-05-09 10:05:00|23192.4|23177.4|23194.9|23179.9|23217.4|23202.4|23177.4|23162.4|98
1652091000000|2022-05-09 10:10:00|23197.4|23182.4|23177.4|23162.4|23207.4|23192.4|23172.4|23157.4|66
1652091300000|2022-05-09 10:15:00|23179.9|23164.9|23167.4|23152.4|23194.9|23179.9|23152.4|23137.4|85
1652091600000|2022-05-09 10:20:00|23169.9|23154.9|23147.4|23132.4|23177.4|23162.4|23132.4|23117.4|79
1652091900000|2022-05-09 10:25:00|23149.9|23134.9|23127.4|23112.4|23154.9|23139.9|23117.4|23102.4|144
1652092200000|2022-05-09 10:30:00|23129.9|23114.9|23067.4|23052.4|23132.4|23117.4|23062.4|23047.4|209
1652092500000|2022-05-09 10:35:00|23064.9|23049.9|23062.4|23047.4|23082.4|23067.4|23057.4|23042.4|161
1652092800000|2022-05-09 10:40:00|23059.9|23044.9|23037.4|23022.4|23067.4|23052.4|23037.4|23022.4|187
1652093100000|2022-05-09 10:45:00|23032.4|23017.4|23067.4|23052.4|23067.4|23052.4|23007.4|22992.4|327
1652093400000|2022-05-09 10:50:00|23062.4|23047.4|23057.4|23042.4|23072.4|23057.4|23024.9|23009.9|205
1652093700000|2022-05-09 10:55:00|23054.9|23039.9|23037.4|23022.4|23067.4|23052.4|23024.9|23009.9|120
1652094000000|2022-05-09 11:00:00|23039.9|23024.9|23072.4|23057.4|23084.9|23069.9|23037.4|23022.4|170
1652094300000|2022-05-09 11:05:00|23067.4|23052.4|23054.9|23039.9|23084.9|23069.9|23054.9|23039.9|109
1652094600000|2022-05-09 11:10:00|23057.4|23042.4|23057.4|23042.4|23072.4|23057.4|23037.4|23022.4|135
1652094900000|2022-05-09 11:15:00|23054.9|23039.9|23052.4|23037.4|23059.9|23044.9|23042.4|23027.4|95
1652095200000|2022-05-09 11:20:00|23049.9|23034.9|23057.4|23042.4|23064.9|23049.9|23019.9|23004.9|129
1652095500000|2022-05-09 11:25:00|23059.9|23044.9|23057.4|23042.4|23072.4|23057.4|23044.9|23029.9|64
1652095800000|2022-05-09 11:30:00|23054.9|23039.9|23069.9|23054.9|23069.9|23054.9|23042.4|23027.4|116
1652096100000|2022-05-09 11:35:00|23067.4|23052.4|23032.4|23017.4|23092.4|23077.4|23027.4|23012.4|182
1652096400000|2022-05-09 11:40:00|23033.9|23018.9|23016.4|23001.4|23048.9|23033.9|22998.9|22983.9|166
1652096700000|2022-05-09 11:45:00|23013.9|22998.9|23051.4|23036.4|23053.9|23038.9|23003.9|22988.9|111
1652097000000|2022-05-09 11:50:00|23048.9|23033.9|23088.9|23073.9|23091.4|23076.4|23043.9|23028.9|627
1652097300000|2022-05-09 11:55:00|23091.4|23076.4|23091.4|23076.4|23101.4|23086.4|23076.4|23061.4|62
1652097600000|2022-05-09 12:00:00|23093.9|23078.9|23098.9|23083.9|23098.9|23083.9|23058.9|23043.9|169
1652097900000|2022-05-09 12:05:00|23093.9|23078.9|23136.4|23121.4|23143.9|23128.9|23081.4|23066.4|316
1652098200000|2022-05-09 12:10:00|23133.9|23118.9|23101.4|23086.4|23138.9|23123.9|23096.4|23081.4|140
1652098500000|2022-05-09 12:15:00|23098.9|23083.9|23078.9|23063.9|23103.9|23088.9|23063.9|23048.9|62
1652098800000|2022-05-09 12:20:00|23073.9|23058.9|23046.4|23031.4|23078.9|23063.9|23046.4|23031.4|85
1652099100000|2022-05-09 12:25:00|23043.9|23028.9|23003.9|22988.9|23048.9|23033.9|23001.4|22986.4|147
1652099400000|2022-05-09 12:30:00|23001.4|22986.4|23001.4|22986.4|23018.9|23003.9|22978.9|22963.9|316
1652099700000|2022-05-09 12:35:00|22998.9|22983.9|23088.9|23073.9|23088.9|23073.9|22996.4|22981.4|111
1652100000000|2022-05-09 12:40:00|23086.4|23071.4|23118.9|23103.9|23128.9|23113.9|23083.9|23068.9|181
1652100300000|2022-05-09 12:45:00|23121.4|23106.4|23126.4|23111.4|23136.4|23121.4|23103.9|23088.9|93
1652100600000|2022-05-09 12:50:00|23123.9|23108.9|23138.9|23123.9|23148.9|23133.9|23118.9|23103.9|106
1652100900000|2022-05-09 12:55:00|23133.9|23118.9|23106.4|23091.4|23141.4|23126.4|23103.9|23088.9|94
1652101200000|2022-05-09 13:00:00|23108.9|23093.9|23118.9|23103.9|23121.4|23106.4|23091.4|23076.4|59
1652101500000|2022-05-09 13:05:00|23121.4|23106.4|23111.4|23096.4|23123.9|23108.9|23101.4|23086.4|37
1652101800000|2022-05-09 13:10:00|23113.9|23098.9|23138.9|23123.9|23141.4|23126.4|23098.9|23083.9|77
1652102100000|2022-05-09 13:15:00|23133.9|23118.9|23113.9|23098.9|23151.4|23136.4|23108.9|23093.9|98
1652102400000|2022-05-09 13:20:00|23111.4|23096.4|23128.9|23113.9|23136.4|23121.4|23098.9|23083.9|133
1652102700000|2022-05-09 13:25:00|23126.4|23111.4|23113.9|23098.9|23133.9|23118.9|23108.9|23093.9|114
1652103000000|2022-05-09 13:30:00|23116.4|23101.4|23113.9|23098.9|23128.9|23113.9|23061.4|23046.4|395
1652103300000|2022-05-09 13:35:00|23121.4|23106.4|23141.4|23126.4|23168.9|23153.9|23096.4|23081.4|233
1652103600000|2022-05-09 13:40:00|23138.9|23123.9|23133.9|23118.9|23163.9|23148.9|23101.4|23086.4|953
1652103900000|2022-05-09 13:45:00|23131.4|23116.4|23078.9|23063.9|23131.4|23116.4|23056.4|23041.4|160
1652104200000|2022-05-09 13:50:00|23076.4|23061.4|23138.9|23123.9|23143.9|23128.9|23058.9|23043.9|151
1652104500000|2022-05-09 13:55:00|23136.4|23121.4|23113.9|23098.9|23141.4|23126.4|23093.9|23078.9|235
1652104800000|2022-05-09 14:00:00|23108.9|23093.9|23103.9|23088.9|23131.4|23116.4|23068.9|23053.9|221
1652105100000|2022-05-09 14:05:00|23106.4|23091.4|23058.9|23043.9|23118.9|23103.9|23048.9|23033.9|129
1652105400000|2022-05-09 14:10:00|23057.3|23042.3|23087.3|23072.3|23117.3|23102.3|23057.3|23042.3|346
1652105700000|2022-05-09 14:15:00|23084.8|23069.8|23052.3|23037.3|23104.8|23089.8|23047.3|23032.3|250
1652106000000|2022-05-09 14:20:00|23049.8|23034.8|23024.8|23009.8|23064.8|23049.8|23022.3|23007.3|140
1652106300000|2022-05-09 14:25:00|23022.3|23007.3|22987.3|22972.3|23047.3|23032.3|22982.3|22967.3|205
1652106600000|2022-05-09 14:30:00|22989.8|22974.8|22987.3|22972.3|22992.3|22977.3|22962.3|22947.3|242
1652106900000|2022-05-09 14:35:00|22984.8|22969.8|22972.3|22957.3|23012.3|22997.3|22969.8|22954.8|216
1652107200000|2022-05-09 14:40:00|22974.8|22959.8|23012.3|22997.3|23017.3|23002.3|22969.8|22954.8|192
1652107500000|2022-05-09 14:45:00|23014.8|22999.8|23017.3|23002.3|23039.8|23024.8|23002.3|22987.3|305
1652107800000|2022-05-09 14:50:00|23014.8|22999.8|22969.8|22954.8|23029.8|23014.8|22967.3|22952.3|167
1652108100000|2022-05-09 14:55:00|22967.3|22952.3|22949.8|22934.8|22987.3|22972.3|22947.3|22932.3|164
1652108400000|2022-05-09 15:00:00|22947.3|22932.3|22952.3|22937.3|22967.3|22952.3|22932.3|22917.3|193
1652108700000|2022-05-09 15:05:00|22947.3|22932.3|22922.3|22907.3|22947.3|22932.3|22904.8|22889.8|209
1652109000000|2022-05-09 15:10:00|22919.8|22904.8|22932.3|22917.3|22959.8|22944.8|22919.8|22904.8|176
1652109300000|2022-05-09 15:15:00|22929.8|22914.8|22942.3|22927.3|22957.3|22942.3|22927.3|22912.3|245
1652109600000|2022-05-09 15:20:00|22939.8|22924.8|22884.8|22869.8|22942.3|22927.3|22882.3|22867.3|324
1652109900000|2022-05-09 15:25:00|22882.3|22867.3|22869.8|22854.8|22889.8|22874.8|22857.3|22842.3|521
1652110200000|2022-05-09 15:30:00|22872.3|22857.3|22849.8|22834.8|22882.3|22867.3|22802.3|22787.3|923
1652110500000|2022-05-09 15:35:00|22852.3|22837.3|22897.3|22882.3|22897.3|22882.3|22832.3|22817.3|383
1652110800000|2022-05-09 15:40:00|22899.8|22884.8|22909.8|22894.8|22932.3|22917.3|22879.8|22864.8|108
1652111100000|2022-05-09 15:45:00|22912.3|22897.3|22917.3|22902.3|22937.3|22922.3|22897.3|22882.3|102
1652111400000|2022-05-09 15:50:00|22919.8|22899.8|22979.8|22954.8|22984.8|22964.8|22919.8|22899.8|263
1652111700000|2022-05-09 15:55:00|22984.8|22959.8|22959.8|22939.8|22989.8|22969.8|22954.8|22934.8|85
1652112000000|2022-05-09 16:00:00|22964.8|22934.8|22909.8|22889.8|22964.8|22939.8|22899.8|22874.8|54
1652112300000|2022-05-09 16:05:00|22904.8|22884.8|22984.8|22959.8|22999.8|22979.8|22904.8|22884.8|71
1652112600000|2022-05-09 16:10:00|22989.8|22964.8|23024.8|22999.8|23034.8|23014.8|22989.8|22964.8|57
1652112900000|2022-05-09 16:15:00|23019.8|23004.8|23039.8|23019.8|23064.8|23039.8|23019.8|23004.8|71
1652113200000|2022-05-09 16:20:00|23044.8|23024.8|23044.8|23019.8|23064.8|23039.8|23014.8|22994.8|39
1652113500000|2022-05-09 16:25:00|23049.8|23024.8|23024.8|22999.8|23054.8|23029.8|23004.8|22979.8|22
1652113800000|2022-05-09 16:30:00|23019.8|22994.8|23029.8|23004.8|23054.8|23034.8|23004.8|22979.8|40
1652114100000|2022-05-09 16:35:00|23024.8|23009.8|22964.8|22944.8|23029.8|23009.8|22964.8|22944.8|15
1652114400000|2022-05-09 16:40:00|22959.8|22939.8|22939.8|22914.8|22974.8|22949.8|22934.8|22909.8|155
1652114700000|2022-05-09 16:45:00|22934.8|22909.8|22934.8|22909.8|22939.8|22914.8|22919.8|22899.8|58
1652115000000|2022-05-09 16:50:00|22929.8|22914.8|22919.8|22894.8|22939.8|22914.8|22909.8|22889.8|30
1652115300000|2022-05-09 16:55:00|22914.8|22899.8|22924.8|22899.8|22939.8|22919.8|22914.8|22894.8|58
1652115600000|2022-05-09 17:00:00|22919.8|22904.8|22914.8|22889.8|22934.8|22914.8|22909.8|22889.8|66
1652115900000|2022-05-09 17:05:00|22909.8|22894.8|22914.8|22889.8|22924.8|22899.8|22904.8|22879.8|35
1652116200000|2022-05-09 17:10:00|22909.8|22884.8|22874.8|22849.8|22909.8|22889.8|22869.8|22849.8|34
1652116500000|2022-05-09 17:15:00|22869.8|22854.8|22904.8|22884.8|22909.8|22889.8|22869.8|22849.8|17
1652116800000|2022-05-09 17:20:00|22899.8|22879.8|22904.8|22884.8|22914.8|22889.8|22889.8|22869.8|39
1652117100000|2022-05-09 17:25:00|22909.8|22879.8|22939.8|22914.8|22949.8|22929.8|22904.8|22879.8|16
1652117400000|2022-05-09 17:30:00|22944.8|22919.8|22899.8|22874.8|22959.8|22934.8|22894.8|22874.8|41
1652117700000|2022-05-09 17:35:00|22894.8|22869.8|22884.8|22859.8|22899.8|22869.8|22869.8|22844.8|21
1652118000000|2022-05-09 17:40:00|22879.8|22854.8|22944.8|22919.8|22944.8|22924.8|22879.8|22854.8|24
1652118300000|2022-05-09 17:45:00|22939.8|22924.8|22919.8|22894.8|22954.8|22929.8|22914.8|22889.8|21
1652118600000|2022-05-09 17:50:00|22914.8|22899.8|22869.8|22844.8|22924.8|22904.8|22854.8|22829.8|24
1652118900000|2022-05-09 17:55:00|22864.8|22839.8|22909.8|22884.8|22914.8|22889.8|22864.8|22839.8|16
1652119200000|2022-05-09 18:00:00|22904.8|22879.8|22924.8|22899.8|22939.8|22919.8|22904.8|22879.8|11
1652119500000|2022-05-09 18:05:00|22919.8|22904.8|22909.8|22884.8|22934.8|22914.8|22894.8|22874.8|20
1652119800000|2022-05-09 18:10:00|22904.8|22879.8|22909.8|22884.8|22929.8|22904.8|22889.8|22869.8|15
1652120100000|2022-05-09 18:15:00|22914.8|22889.8|22939.8|22919.8|22944.8|22924.8|22909.8|22884.8|14
1652120400000|2022-05-09 18:20:00|22934.8|22914.8|22889.8|22864.8|22939.8|22914.8|22884.8|22859.8|21
1652120700000|2022-05-09 18:25:00|22884.8|22859.8|22879.8|22864.8|22894.8|22869.8|22869.8|22844.8|31
1652121000000|2022-05-09 18:30:00|22882.3|22867.3|22874.8|22859.8|22889.8|22874.8|22849.8|22834.8|25
1652121300000|2022-05-09 18:35:00|22877.3|22862.3|22879.8|22864.8|22904.8|22889.8|22864.8|22849.8|12
1652121600000|2022-05-09 18:40:00|22877.3|22862.3|22884.8|22869.8|22899.8|22884.8|22869.8|22854.8|9
1652121900000|2022-05-09 18:45:00|22882.3|22867.3|22889.8|22874.8|22924.8|22909.8|22882.3|22867.3|18
1652122200000|2022-05-09 18:50:00|22887.3|22872.3|22899.8|22884.8|22914.8|22899.8|22859.8|22844.8|35
1652122500000|2022-05-09 18:55:00|22897.3|22882.3|22929.8|22914.8|22942.3|22927.3|22897.3|22882.3|12
1652122800000|2022-05-09 19:00:00|22932.3|22917.3|22919.8|22904.8|22964.8|22949.8|22909.8|22894.8|20
1652123100000|2022-05-09 19:05:00|22917.3|22902.3|22919.8|22904.8|22964.8|22949.8|22907.3|22892.3|22
1652123400000|2022-05-09 19:10:00|22917.3|22902.3|22959.8|22944.8|22962.3|22947.3|22914.8|22899.8|15
1652123700000|2022-05-09 19:15:00|22957.3|22942.3|22924.8|22909.8|22967.3|22952.3|22909.8|22894.8|3
1652124000000|2022-05-09 19:20:00|22922.3|22907.3|22864.8|22849.8|22922.3|22907.3|22857.3|22842.3|26
1652124300000|2022-05-09 19:25:00|22862.3|22847.3|22849.8|22834.8|22877.3|22862.3|22837.3|22822.3|45
1652124600000|2022-05-09 19:30:00|22847.3|22832.3|22837.3|22822.3|22849.8|22834.8|22814.8|22799.8|42
1652124900000|2022-05-09 19:35:00|22839.8|22824.8|22834.8|22819.8|22852.3|22837.3|22819.8|22804.8|41
1652125200000|2022-05-09 19:40:00|22832.3|22817.3|22819.8|22804.8|22844.8|22829.8|22814.8|22799.8|42
1652125500000|2022-05-09 19:45:00|22822.3|22807.3|22792.3|22777.3|22832.3|22817.3|22782.3|22767.3|113
1652125800000|2022-05-09 19:50:00|22787.3|22772.3|22774.8|22759.8|22789.8|22774.8|22762.3|22747.3|101
1652126100000|2022-05-09 19:55:00|22777.3|22762.3|22799.8|22784.8|22837.3|22822.3|22774.8|22759.8|59
1652126400000|2022-05-09 20:00:00|22823.2|22783.2|22871|22831|22881.3|22841.3|22822.6|22782.6|0
1652126700000|2022-05-09 20:05:00|22871.1|22831.1|22871|22831|22901.9|22861.9|22855.6|22815.6|0
1652127000000|2022-05-09 20:10:00|22871.1|22831.1|22894.4|22854.4|22908.1|22868.1|22866.6|22826.6|0
1652127300000|2022-05-09 20:15:00|22894.3|22854.3|22867.4|22827.4|22896.3|22856.3|22866.1|22826.1|0
1652127600000|2022-05-09 20:20:00|22868.1|22828.1|22869.1|22829.1|22872.3|22832.3|22866.1|22826.1|0
1652127900000|2022-05-09 20:25:00|22869.2|22829.2|22858.2|22818.2|22875.5|22835.5|22849.2|22809.2|0
1652128200000|2022-05-09 20:30:00|22856.9|22816.9|22845.4|22805.4|22869.1|22829.1|22841.5|22801.5|0
1652128500000|2022-05-09 20:35:00|22845.3|22805.3|22842.8|22802.8|22851.1|22811.1|22837|22797|0
1652128800000|2022-05-09 20:40:00|22844.1|22804.1|22842.1|22802.1|22844.1|22804.1|22834.4|22794.4|0
1652129100000|2022-05-09 20:45:00|22842.2|22802.2|22846|22806|22852.4|22812.4|22838.3|22798.3|0
1652129400000|2022-05-09 20:50:00|22845.4|22805.4|22846.7|22806.7|22849.8|22809.8|22838.3|22798.3|0
1652129700000|2022-05-09 20:55:00|22848.6|22808.6|22843.4|22803.4|22849.2|22809.2|22838.3|22798.3|0
1652130000000|2022-05-09 21:00:00|22842.1|22802.1|22846.6|22806.6|22847.3|22807.3|22840.9|22800.9|0
1652130300000|2022-05-09 21:05:00|22846|22806|22846.6|22806.6|22847.3|22807.3|22845.4|22805.4|0
1652130600000|2022-05-09 21:10:00|22846.7|22806.7|22847.3|22807.3|22847.3|22807.3|22846.6|22806.6|0
1652130900000|2022-05-09 21:15:00|22846.6|22806.6|22846|22806|22847.9|22807.9|22844.7|22804.7|0
1652131200000|2022-05-09 21:20:00|22846.6|22806.6|22844.7|22804.7|22847.9|22807.9|22842.8|22802.8|0
1652131500000|2022-05-09 21:25:00|22844.8|22804.8|22840.9|22800.9|22846.6|22806.6|22840.9|22800.9|0
1652131800000|2022-05-09 21:30:00|22842.1|22802.1|22839.6|22799.6|22842.2|22802.2|22837.7|22797.7|0
1652132100000|2022-05-09 21:35:00|22838.9|22798.9|22838.9|22798.9|22838.9|22798.9|22837.6|22797.6|0
1652132400000|2022-05-09 21:40:00|22838.3|22798.3|22838.9|22798.9|22840.9|22800.9|22836.4|22796.4|0
1652132700000|2022-05-09 21:45:00|22838.3|22798.3|22838.9|22798.9|22840.2|22800.2|22838.3|22798.3|0
1652133000000|2022-05-09 21:50:00|22839|22799|22844.1|22804.1|22844.1|22804.1|22839|22799|0
1652133300000|2022-05-09 21:55:00|22844.7|22804.7|22854.3|22814.3|22856.9|22816.9|22844.7|22804.7|0
1652133600000|2022-05-09 22:00:00|22854.7|22814.7|22872.3|22832.3|22899.3|22859.3|22854.7|22814.7|0
1652133900000|2022-05-09 22:05:00|22872.4|22832.4|22871.7|22831.7|22883.9|22843.9|22871|22831|0
1652134200000|2022-05-09 22:10:00|22872.3|22832.3|22885.2|22845.2|22886.5|22846.5|22861.4|22821.4|0
1652134500000|2022-05-09 22:15:00|22885.3|22845.3|22892.2|22852.2|22896.1|22856.1|22882.6|22842.6|0
1652134800000|2022-05-09 22:20:00|22892.9|22852.9|22894.2|22854.2|22899.3|22859.3|22889|22849|0
1652135100000|2022-05-09 22:25:00|22895.4|22855.4|22894.8|22854.8|22897.4|22857.4|22893.5|22853.5|0
1652135400000|2022-05-09 22:30:00|22896.1|22856.1|22910.2|22870.2|22912.8|22872.8|22894.2|22854.2|0
1652135700000|2022-05-09 22:35:00|22910.3|22870.3|22911.5|22871.5|22914.7|22874.7|22910.2|22870.2|0
1652136000000|2022-05-09 22:40:00|22910.9|22870.9|22904.4|22864.4|22912.2|22872.2|22900.6|22860.6|0
1652136300000|2022-05-09 22:45:00|22904.5|22864.5|22912.8|22872.8|22912.8|22872.8|22899.3|22859.3|0
1652136600000|2022-05-09 22:50:00|22912.7|22872.7|22907.7|22867.7|22912.7|22872.7|22904.4|22864.4|0
1652136900000|2022-05-09 22:55:00|22907.1|22867.1|22905.8|22865.8|22909|22869|22899.4|22859.4|0
1652137200000|2022-05-09 23:00:00|22905.9|22865.9|22904.5|22864.5|22909|22869|22902|22862|0
1652137500000|2022-05-09 23:05:00|22904.6|22864.6|22900.7|22860.7|22909|22869|22900.7|22860.7|0
1652137800000|2022-05-09 23:10:00|22901.3|22861.3|22880.1|22840.1|22902|22862|22880.1|22840.1|0
1652138100000|2022-05-09 23:15:00|22880.2|22840.2|22882.1|22842.1|22883.4|22843.4|22867.9|22827.9|0
1652138400000|2022-05-09 23:20:00|22883.4|22843.4|22871.1|22831.1|22889.1|22849.1|22865.4|22825.4|0
1652138700000|2022-05-09 23:25:00|22871.2|22831.2|22867.9|22827.9|22872.4|22832.4|22854.5|22814.5|0
1652139000000|2022-05-09 23:30:00|22868|22828|22878.2|22838.2|22878.2|22838.2|22865.4|22825.4|0
1652139300000|2022-05-09 23:35:00|22878.8|22838.8|22878.8|22838.8|22882.1|22842.1|22867.9|22827.9|0
1652139600000|2022-05-09 23:40:00|22878.9|22838.9|22887.8|22847.8|22896.2|22856.2|22876.3|22836.3|0
1652139900000|2022-05-09 23:45:00|22887.9|22847.9|22876.3|22836.3|22899.4|22859.4|22876.3|22836.3|0
1652140200000|2022-05-09 23:50:00|22878.2|22838.2|22889.1|22849.1|22894.3|22854.3|22875.6|22835.6|0
1652140500000|2022-05-09 23:55:00|22887.8|22847.8|22900.7|22860.7|22907.7|22867.7|22887.8|22847.8|0
1652140800000|2022-05-10 00:00:00|22900.6|22860.6|22865.4|22825.4|22904.5|22864.5|22862.2|22822.2|0
1652141100000|2022-05-10 00:05:00|22866|22826|22851.2|22811.2|22867.9|22827.9|22850.6|22810.6|0
1652141400000|2022-05-10 00:10:00|22851.3|22811.3|22788.8|22748.8|22855.1|22815.1|22788.8|22748.8|0
1652141700000|2022-05-10 00:15:00|22788.7|22748.7|22638.2|22598.2|22788.7|22748.7|22625.8|22585.8|0
1652142000000|2022-05-10 00:20:00|22638.3|22598.3|22650.9|22610.9|22657.4|22617.4|22619|22579|0
1652142300000|2022-05-10 00:25:00|22644.7|22604.7|22651.5|22611.5|22663.9|22623.9|22638.2|22598.2|0
1652142600000|2022-05-10 00:30:00|22651.6|22611.6|22680.8|22640.8|22680.9|22640.9|22645.7|22605.7|0
1652142900000|2022-05-10 00:35:00|22677.7|22637.7|22671|22631|22696.8|22656.8|22670.9|22630.9|0
1652143200000|2022-05-10 00:40:00|22671.1|22631.1|22671.7|22631.7|22677.3|22637.3|22636.2|22596.2|0
1652143500000|2022-05-10 00:45:00|22671.8|22631.8|22636.6|22596.6|22684.3|22644.3|22633.5|22593.5|0
1652143800000|2022-05-10 00:50:00|22636.7|22596.7|22640.1|22600.1|22646.4|22606.4|22620.8|22580.8|0
1652144100000|2022-05-10 00:55:00|22640|22600|22649.7|22609.7|22656.1|22616.1|22633.8|22593.8|0
1652144400000|2022-05-10 01:00:00|22652.8|22612.8|22640|22600|22659.2|22619.2|22627.2|22587.2|0
1652144700000|2022-05-10 01:05:00|22640.1|22600.1|22716.7|22676.7|22716.8|22676.8|22640|22600|0
1652145000000|2022-05-10 01:10:00|22716.8|22676.8|22691.7|22651.7|22729.6|22689.6|22666.1|22626.1|0
1652145300000|2022-05-10 01:15:00|22691.6|22651.6|22685.6|22645.6|22723.6|22683.6|22679.2|22639.2|0
1652145600000|2022-05-10 01:20:00|22685.7|22645.7|22672.6|22632.6|22695.2|22655.2|22666.3|22626.3|0
1652145900000|2022-05-10 01:25:00|22672.7|22632.7|22673|22633|22692|22652|22653.8|22613.8|0
1652146200000|2022-05-10 01:30:00|22672.9|22632.9|22673.1|22633.1|22673.3|22633.3|22647.6|22607.6|0
1652146500000|2022-05-10 01:35:00|22673|22633|22666.7|22626.7|22673.1|22633.1|22634.9|22594.9|0
1652146800000|2022-05-10 01:40:00|22666.6|22626.6|22678.8|22638.8|22697.9|22657.9|22663.4|22623.4|0
1652147100000|2022-05-10 01:45:00|22678.7|22638.7|22685.4|22645.4|22688.7|22648.7|22659.8|22619.8|0
1652147400000|2022-05-10 01:50:00|22688.5|22648.5|22755.9|22715.9|22755.9|22715.9|22685.4|22645.4|0
1652147700000|2022-05-10 01:55:00|22756|22716|22775|22735|22788|22748|22755.8|22715.8|0
1652148000000|2022-05-10 02:00:00|22775.1|22735.1|22781.4|22741.4|22794.2|22754.2|22768.6|22728.6|0
1652148300000|2022-05-10 02:05:00|22781.5|22741.5|22794.2|22754.2|22800.6|22760.6|22762|22722|0
1652148600000|2022-05-10 02:10:00|22794.3|22754.3|22813.5|22773.5|22826|22786|22794.3|22754.3|0
1652148900000|2022-05-10 02:15:00|22813.4|22773.4|22813.3|22773.3|22813.4|22773.4|22787.9|22747.9|0
1652149200000|2022-05-10 02:20:00|22813.4|22773.4|22822.6|22782.6|22838.5|22798.5|22807|22767|0
1652149500000|2022-05-10 02:25:00|22825.7|22785.7|22883|22843|22883|22843|22822.6|22782.6|0
1652149800000|2022-05-10 02:30:00|22882.8|22842.8|22857.4|22817.4|22883|22843|22854.5|22814.5|0
1652150100000|2022-05-10 02:35:00|22857.5|22817.5|22876.8|22836.8|22876.8|22836.8|22844.8|22804.8|0
1652150400000|2022-05-10 02:40:00|22879.9|22839.9|22845.1|22805.1|22879.9|22839.9|22844.9|22804.9|0
1652150700000|2022-05-10 02:45:00|22845|22805|22851.3|22811.3|22870.3|22830.3|22838.7|22798.7|0
1652151000000|2022-05-10 02:50:00|22851.2|22811.2|22851.3|22811.3|22860.9|22820.9|22844.9|22804.9|0
1652151300000|2022-05-10 02:55:00|22851.4|22811.4|22838.7|22798.7|22857.6|22817.6|22832.4|22792.4|0
1652151600000|2022-05-10 03:00:00|22838.9|22798.9|22845.7|22805.7|22851.8|22811.8|22832.7|22792.7|0
1652151900000|2022-05-10 03:05:00|22845.6|22805.6|22839.5|22799.5|22852.3|22812.3|22826.5|22786.5|0
1652152200000|2022-05-10 03:10:00|22839.4|22799.4|22839|22799|22839.5|22799.5|22826.7|22786.7|0
1652152500000|2022-05-10 03:15:00|22835.9|22795.9|22826.5|22786.5|22845.5|22805.5|22820.1|22780.1|0
1652152800000|2022-05-10 03:20:00|22826.6|22786.6|22800.9|22760.9|22826.6|22786.6|22794.5|22754.5|0
1652153100000|2022-05-10 03:25:00|22801|22761|22806.1|22766.1|22806.7|22766.7|22794.5|22754.5|0
1652153400000|2022-05-10 03:30:00|22806|22766|22799.8|22759.8|22806.2|22766.2|22793.3|22753.3|0
1652153700000|2022-05-10 03:35:00|22799.7|22759.7|22812.6|22772.6|22815.7|22775.7|22799.7|22759.7|0
1652154000000|2022-05-10 03:40:00|22812.5|22772.5|22819|22779|22825.6|22785.6|22812.5|22772.5|0
1652154300000|2022-05-10 03:45:00|22818.9|22778.9|22838.3|22798.3|22844.5|22804.5|22812.7|22772.7|0
1652154600000|2022-05-10 03:50:00|22841.4|22801.4|22863.3|22823.3|22869.6|22829.6|22838.2|22798.2|0
1652154900000|2022-05-10 03:55:00|22869.5|22829.5|22869.6|22829.6|22869.6|22829.6|22863.1|22823.1|0
1652155200000|2022-05-10 04:00:00|22869.5|22829.5|22863.3|22823.3|22869.6|22829.6|22863.1|22823.1|0
1652155500000|2022-05-10 04:05:00|22863.4|22823.4|22857.1|22817.1|22869.6|22829.6|22856.9|22816.9|0
1652155800000|2022-05-10 04:10:00|22857|22817|22850.7|22810.7|22863.3|22823.3|22850.7|22810.7|0
1652156100000|2022-05-10 04:15:00|22850.8|22810.8|22850.7|22810.7|22850.8|22810.8|22844.3|22804.3|0
1652156400000|2022-05-10 04:20:00|22857|22817|22856.9|22816.9|22863.3|22823.3|22856.8|22816.8|0
1652156700000|2022-05-10 04:25:00|22856.8|22816.8|22850.7|22810.7|22863.3|22823.3|22850.7|22810.7|0
1652157000000|2022-05-10 04:30:00|22857|22817|22856.9|22816.9|22869.6|22829.6|22850.7|22810.7|0
1652157300000|2022-05-10 04:35:00|22856.8|22816.8|22863.2|22823.2|22869.6|22829.6|22850.4|22810.4|0
1652157600000|2022-05-10 04:40:00|22863.3|22823.3|22888.1|22848.1|22888.2|22848.2|22863.2|22823.2|0
1652157900000|2022-05-10 04:45:00|22889.8|22849.8|22887.5|22847.5|22903.3|22863.3|22887.5|22847.5|0
1652158200000|2022-05-10 04:50:00|22885.1|22845.1|22868.5|22828.5|22887.5|22847.5|22868.5|22828.5|0
1652158500000|2022-05-10 04:55:00|22866.1|22826.1|22862.2|22822.2|22874.9|22834.9|22855.7|22815.7|0
1652158800000|2022-05-10 05:00:00|22863.2|22823.2|22856.7|22816.7|22882|22842|22856.5|22816.5|0
1652159100000|2022-05-10 05:05:00|22862.9|22822.9|22901.3|22861.3|22907.7|22867.7|22862.9|22822.9|0
1652159400000|2022-05-10 05:10:00|22901.4|22861.4|22901.5|22861.5|22901.5|22861.5|22895.2|22855.2|0
1652159700000|2022-05-10 05:15:00|22895.2|22855.2|22901.4|22861.4|22907.7|22867.7|22876.2|22836.2|0
1652160000000|2022-05-10 05:20:00|22901.3|22861.3|22889|22849|22901.4|22861.4|22870.1|22830.1|0
1652160300000|2022-05-10 05:25:00|22885.9|22845.9|22926.9|22886.9|22939.5|22899.5|22882.7|22842.7|0
1652160600000|2022-05-10 05:30:00|22926.8|22886.8|22952.1|22912.1|22958.4|22918.4|22926.8|22886.8|0
1652160900000|2022-05-10 05:35:00|22952.2|22912.2|22946.4|22906.4|22958.8|22918.8|22945.9|22905.9|0
1652161200000|2022-05-10 05:40:00|22948.1|22908.1|22954.1|22914.1|22966.7|22926.7|22941.6|22901.6|0
1652161500000|2022-05-10 05:45:00|22954.2|22914.2|22973|22933|22994.7|22954.7|22954.1|22914.1|0
1652161800000|2022-05-10 05:50:00|22976.1|22936.1|22941.2|22901.2|22992.2|22952.2|22934.9|22894.9|0
1652162100000|2022-05-10 05:55:00|22941.3|22901.3|22927.2|22887.2|22953.9|22913.9|22927.2|22887.2|0
1652162400000|2022-05-10 06:00:00|22914.7|22874.7|23007.3|22992.3|23017.3|23002.3|22895.7|22855.7|92
1652162700000|2022-05-10 06:05:00|23004.8|22989.8|22987.3|22972.3|23022.3|23007.3|22987.3|22972.3|19
1652163000000|2022-05-10 06:10:00|22989.8|22974.8|23067.3|23052.3|23072.3|23057.3|22987.3|22972.3|66
1652163300000|2022-05-10 06:15:00|23064.8|23049.8|23039.8|23024.8|23064.8|23049.8|23024.8|23009.8|40
1652163600000|2022-05-10 06:20:00|23042.3|23027.3|23077.3|23062.3|23082.3|23067.3|23042.3|23027.3|53
1652163900000|2022-05-10 06:25:00|23079.8|23064.8|23064.8|23049.8|23082.3|23067.3|23059.8|23044.8|33
1652164200000|2022-05-10 06:30:00|23067.3|23052.3|23069.8|23054.8|23082.3|23067.3|23062.3|23047.3|41
1652164500000|2022-05-10 06:35:00|23072.3|23057.3|23089.8|23074.8|23097.3|23082.3|23062.3|23047.3|104
1652164800000|2022-05-10 06:40:00|23092.3|23077.3|23127.3|23112.3|23134.8|23119.8|23082.3|23067.3|99
1652165100000|2022-05-10 06:45:00|23124.8|23109.8|23099.8|23084.8|23142.3|23127.3|23097.3|23082.3|88
1652165400000|2022-05-10 06:50:00|23102.3|23087.3|23114.8|23099.8|23134.8|23119.8|23092.3|23077.3|55
1652165700000|2022-05-10 06:55:00|23112.3|23097.3|23104.8|23089.8|23142.3|23127.3|23102.3|23087.3|163
1652166000000|2022-05-10 07:00:00|23114.8|23099.8|23047.3|23032.3|23129.8|23114.8|23029.8|23014.8|756
1652166300000|2022-05-10 07:05:00|23049.8|23034.8|23064.8|23049.8|23122.3|23107.3|23039.8|23024.8|468
1652166600000|2022-05-10 07:10:00|23062.3|23047.3|23079.8|23064.8|23084.8|23069.8|23032.3|23017.3|460
1652166900000|2022-05-10 07:15:00|23082.3|23067.3|23114.8|23099.8|23139.8|23124.8|23074.8|23059.8|406
1652167200000|2022-05-10 07:20:00|23117.3|23102.3|23192.3|23177.3|23192.3|23177.3|23117.3|23102.3|334
1652167500000|2022-05-10 07:25:00|23189.8|23174.8|23154.8|23139.8|23189.8|23174.8|23142.3|23127.3|165
1652167800000|2022-05-10 07:30:00|23152.3|23137.3|23072.3|23057.3|23154.8|23139.8|23062.3|23047.3|330
1652168100000|2022-05-10 07:35:00|23082.3|23067.3|23149.8|23134.8|23172.3|23157.3|23067.3|23052.3|273
1652168400000|2022-05-10 07:40:00|23147.4|23132.4|23114.9|23099.9|23169.9|23154.9|23097.4|23082.4|160
1652168700000|2022-05-10 07:45:00|23117.4|23102.4|23079.9|23064.9|23124.9|23109.9|23059.9|23044.9|140
1652169000000|2022-05-10 07:50:00|23082.4|23067.4|23054.9|23039.9|23107.4|23092.4|23054.9|23039.9|293
1652169300000|2022-05-10 07:55:00|23059.9|23044.9|23049.9|23034.9|23099.9|23084.9|23042.4|23027.4|200
1652169600000|2022-05-10 08:00:00|23047.4|23032.4|23084.9|23069.9|23089.9|23074.9|23032.4|23017.4|162
1652169900000|2022-05-10 08:05:00|23077.4|23062.4|23134.9|23119.9|23134.9|23119.9|23064.9|23049.9|242
1652170200000|2022-05-10 08:10:00|23132.4|23117.4|23114.9|23099.9|23149.9|23134.9|23109.9|23094.9|168
1652170500000|2022-05-10 08:15:00|23119.9|23104.9|23159.9|23144.9|23164.9|23149.9|23117.4|23102.4|175
1652170800000|2022-05-10 08:20:00|23164.9|23149.9|23162.4|23147.4|23177.4|23162.4|23149.9|23134.9|181
1652171100000|2022-05-10 08:25:00|23159.9|23144.9|23179.9|23164.9|23179.9|23164.9|23154.9|23139.9|122
1652171400000|2022-05-10 08:30:00|23184.9|23169.9|23239.9|23224.9|23239.9|23224.9|23184.9|23169.9|219
1652171700000|2022-05-10 08:35:00|23237.4|23222.4|23254.9|23239.9|23264.9|23249.9|23229.9|23214.9|234
1652172000000|2022-05-10 08:40:00|23252.4|23237.4|23214.9|23199.9|23254.9|23239.9|23194.9|23179.9|136
1652172300000|2022-05-10 08:45:00|23217.4|23202.4|23204.9|23189.9|23219.9|23204.9|23197.4|23182.4|113
1652172600000|2022-05-10 08:50:00|23202.4|23187.4|23174.9|23159.9|23219.9|23204.9|23174.9|23159.9|136
1652172900000|2022-05-10 08:55:00|23177.4|23162.4|23192.4|23177.4|23204.9|23189.9|23177.4|23162.4|147
1652173200000|2022-05-10 09:00:00|23194.9|23179.9|23192.4|23177.4|23204.9|23189.9|23174.9|23159.9|117
1652173500000|2022-05-10 09:05:00|23194.9|23179.9|23249.9|23234.9|23249.9|23234.9|23189.9|23174.9|108
1652173800000|2022-05-10 09:10:00|23254.9|23239.9|23264.9|23249.9|23264.9|23249.9|23234.9|23219.9|161
1652174100000|2022-05-10 09:15:00|23269.9|23254.9|23234.9|23219.9|23274.9|23259.9|23229.9|23214.9|167
1652174400000|2022-05-10 09:20:00|23237.4|23222.4|23239.9|23224.9|23269.9|23254.9|23219.9|23204.9|154
1652174700000|2022-05-10 09:25:00|23242.4|23227.4|23222.4|23207.4|23252.4|23237.4|23214.9|23199.9|178
1652175000000|2022-05-10 09:30:00|23224.9|23209.9|23254.9|23239.9|23254.9|23239.9|23222.4|23207.4|100
1652175300000|2022-05-10 09:35:00|23257.4|23242.4|23264.9|23249.9|23264.9|23249.9|23239.9|23224.9|90
1652175600000|2022-05-10 09:40:00|23267.4|23252.4|23224.9|23209.9|23269.9|23254.9|23214.9|23199.9|91
1652175900000|2022-05-10 09:45:00|23229.9|23214.9|23182.4|23167.4|23229.9|23214.9|23179.9|23164.9|203
1652176200000|2022-05-10 09:50:00|23184.9|23169.9|23152.4|23137.4|23202.4|23187.4|23152.4|23137.4|112
1652176500000|2022-05-10 09:55:00|23154.9|23139.9|23144.9|23129.9|23162.4|23147.4|23134.9|23119.9|170
1652176800000|2022-05-10 10:00:00|23147.4|23132.4|23149.9|23134.9|23159.9|23144.9|23119.9|23104.9|120
1652177100000|2022-05-10 10:05:00|23147.4|23132.4|23152.4|23137.4|23184.9|23169.9|23139.9|23124.9|102
1652177400000|2022-05-10 10:10:00|23154.9|23139.9|23154.9|23139.9|23179.9|23164.9|23149.9|23134.9|56
1652177700000|2022-05-10 10:15:00|23157.4|23142.4|23162.4|23147.4|23174.9|23159.9|23124.9|23109.9|123
1652178000000|2022-05-10 10:20:00|23164.9|23149.9|23174.9|23159.9|23179.9|23164.9|23149.9|23134.9|101
1652178300000|2022-05-10 10:25:00|23169.9|23154.9|23174.9|23159.9|23194.9|23179.9|23159.9|23144.9|75
1652178600000|2022-05-10 10:30:00|23172.4|23157.4|23209.9|23194.9|23209.9|23194.9|23172.4|23157.4|51
1652178900000|2022-05-10 10:35:00|23212.4|23197.4|23204.9|23189.9|23214.9|23199.9|23194.9|23179.9|49
1652179200000|2022-05-10 10:40:00|23202.4|23187.4|23202.4|23187.4|23219.9|23204.9|23199.9|23184.9|55
1652179500000|2022-05-10 10:45:00|23199.9|23184.9|23204.9|23189.9|23214.9|23199.9|23189.9|23174.9|49
1652179800000|2022-05-10 10:50:00|23199.9|23184.9|23199.9|23184.9|23214.9|23199.9|23194.9|23179.9|66
1652180100000|2022-05-10 10:55:00|23202.4|23187.4|23182.4|23167.4|23214.9|23199.9|23182.4|23167.4|55
1652180400000|2022-05-10 11:00:00|23184.9|23169.9|23199.9|23184.9|23224.9|23209.9|23184.9|23169.9|64
1652180700000|2022-05-10 11:05:00|23197.4|23182.4|23192.4|23177.4|23199.9|23184.9|23174.9|23159.9|69
1652181000000|2022-05-10 11:10:00|23194.9|23179.9|23194.9|23179.9|23204.9|23189.9|23184.9|23169.9|38
1652181300000|2022-05-10 11:15:00|23192.4|23177.4|23159.9|23144.9|23194.9|23179.9|23159.9|23144.9|46
1652181600000|2022-05-10 11:20:00|23157.4|23142.4|23149.9|23134.9|23164.9|23149.9|23134.9|23119.9|61
1652181900000|2022-05-10 11:25:00|23139.9|23124.9|23154.9|23139.9|23154.9|23139.9|23124.9|23109.9|43
1652182200000|2022-05-10 11:30:00|23149.9|23134.9|23174.9|23159.9|23184.9|23169.9|23139.9|23124.9|79
1652182500000|2022-05-10 11:35:00|23177.4|23162.4|23169.9|23154.9|23179.9|23164.9|23162.4|23147.4|27
1652182800000|2022-05-10 11:40:00|23169.3|23154.3|23136.8|23121.8|23174.3|23159.3|23136.8|23121.8|68
1652183100000|2022-05-10 11:45:00|23139.3|23124.3|23156.8|23141.8|23161.8|23146.8|23129.3|23114.3|72
1652183400000|2022-05-10 11:50:00|23159.3|23144.3|23144.3|23129.3|23169.3|23154.3|23144.3|23129.3|52
1652183700000|2022-05-10 11:55:00|23146.8|23131.8|23179.3|23164.3|23184.3|23169.3|23144.3|23129.3|106
1652184000000|2022-05-10 12:00:00|23181.8|23166.8|23179.3|23164.3|23194.3|23179.3|23174.3|23159.3|71
1652184300000|2022-05-10 12:05:00|23176.8|23161.8|23174.3|23159.3|23189.3|23174.3|23166.8|23151.8|66
1652184600000|2022-05-10 12:10:00|23179.3|23164.3|23194.3|23179.3|23196.8|23181.8|23176.8|23161.8|45
1652184900000|2022-05-10 12:15:00|23196.8|23181.8|23209.3|23194.3|23214.3|23199.3|23184.3|23169.3|67
1652185200000|2022-05-10 12:20:00|23214.3|23199.3|23229.3|23214.3|23234.3|23219.3|23209.3|23194.3|74
1652185500000|2022-05-10 12:25:00|23231.8|23216.8|23239.3|23224.3|23241.8|23226.8|23221.8|23206.8|74
1652185800000|2022-05-10 12:30:00|23236.8|23221.8|23239.3|23224.3|23249.3|23234.3|23224.3|23209.3|98
1652186100000|2022-05-10 12:35:00|23241.8|23226.8|23279.3|23264.3|23279.3|23264.3|23234.3|23219.3|138
1652186400000|2022-05-10 12:40:00|23276.8|23261.8|23279.3|23264.3|23284.3|23269.3|23259.3|23244.3|103
1652186700000|2022-05-10 12:45:00|23281.8|23266.8|23284.3|23269.3|23296.8|23281.8|23274.3|23259.3|71
1652187000000|2022-05-10 12:50:00|23281.8|23266.8|23319.3|23304.3|23324.3|23309.3|23279.3|23264.3|173
1652187300000|2022-05-10 12:55:00|23321.8|23306.8|23324.3|23309.3|23329.3|23314.3|23304.3|23289.3|184
1652187600000|2022-05-10 13:00:00|23319.3|23304.3|23334.3|23319.3|23334.3|23319.3|23314.3|23299.3|212
1652187900000|2022-05-10 13:05:00|23331.8|23316.8|23336.8|23321.8|23349.3|23334.3|23326.8|23311.8|135
1652188200000|2022-05-10 13:10:00|23339.3|23324.3|23349.3|23334.3|23354.3|23339.3|23329.3|23314.3|94
1652188500000|2022-05-10 13:15:00|23351.8|23336.8|23349.3|23334.3|23374.3|23359.3|23344.3|23329.3|325
1652188800000|2022-05-10 13:20:00|23351.8|23336.8|23369.3|23354.3|23374.3|23359.3|23346.8|23331.8|102
1652189100000|2022-05-10 13:25:00|23364.3|23349.3|23361.8|23346.8|23369.3|23354.3|23349.3|23334.3|91
1652189400000|2022-05-10 13:30:00|23364.3|23349.3|23319.3|23304.3|23391.8|23376.8|23319.3|23304.3|324
1652189700000|2022-05-10 13:35:00|23321.8|23306.8|23319.3|23304.3|23329.3|23314.3|23284.3|23269.3|281
1652190000000|2022-05-10 13:40:00|23321.8|23306.8|23276.8|23261.8|23324.3|23309.3|23274.3|23259.3|219
1652190300000|2022-05-10 13:45:00|23274.3|23259.3|23261.8|23246.8|23276.8|23261.8|23244.3|23229.3|177
1652190600000|2022-05-10 13:50:00|23259.3|23244.3|23289.3|23274.3|23299.3|23284.3|23239.3|23224.3|184
1652190900000|2022-05-10 13:55:00|23291.8|23276.8|23346.8|23331.8|23349.3|23334.3|23289.3|23274.3|149
1652191200000|2022-05-10 14:00:00|23349.3|23334.3|23344.3|23329.3|23354.3|23339.3|23304.3|23289.3|255
1652191500000|2022-05-10 14:05:00|23346.8|23331.8|23334.3|23319.3|23369.3|23354.3|23329.3|23314.3|221
1652191800000|2022-05-10 14:10:00|23333.1|23318.1|23323.1|23308.1|23358.1|23343.1|23313.1|23298.1|160
1652192100000|2022-05-10 14:15:00|23320.6|23305.6|23313.1|23298.1|23348.1|23333.1|23308.1|23293.1|117
1652192400000|2022-05-10 14:20:00|23308.1|23293.1|23298.1|23283.1|23333.1|23318.1|23273.1|23258.1|235
1652192700000|2022-05-10 14:25:00|23293.1|23278.1|23240.6|23225.6|23310.6|23295.6|23213.1|23198.1|335
1652193000000|2022-05-10 14:30:00|23243.1|23228.1|23228.1|23213.1|23263.1|23248.1|23218.1|23203.1|271
1652193300000|2022-05-10 14:35:00|23230.6|23215.6|23190.6|23175.6|23233.1|23218.1|23188.1|23173.1|164
1652193600000|2022-05-10 14:40:00|23188.1|23173.1|23203.1|23188.1|23208.1|23193.1|23163.1|23148.1|189
1652193900000|2022-05-10 14:45:00|23200.6|23185.6|23170.6|23155.6|23203.1|23188.1|23143.1|23128.1|166
1652194200000|2022-05-10 14:50:00|23168.1|23153.1|23198.1|23183.1|23205.6|23190.6|23148.1|23133.1|246
1652194500000|2022-05-10 14:55:00|23195.6|23180.6|23163.1|23148.1|23198.1|23183.1|23158.1|23143.1|267
1652194800000|2022-05-10 15:00:00|23165.6|23150.6|23163.1|23148.1|23208.1|23193.1|23153.1|23138.1|224
1652195100000|2022-05-10 15:05:00|23165.6|23150.6|23113.1|23098.1|23168.1|23153.1|23108.1|23093.1|223
1652195400000|2022-05-10 15:10:00|23110.6|23095.6|23083.1|23068.1|23128.1|23113.1|23083.1|23068.1|314
1652195700000|2022-05-10 15:15:00|23088.1|23073.1|23138.1|23123.1|23143.1|23128.1|23068.1|23053.1|395
1652196000000|2022-05-10 15:20:00|23140.6|23125.6|23108.1|23093.1|23148.1|23133.1|23103.1|23088.1|292
1652196300000|2022-05-10 15:25:00|23105.6|23090.6|23088.1|23073.1|23113.1|23098.1|23058.1|23043.1|443
1652196600000|2022-05-10 15:30:00|23083.1|23068.1|23078.1|23063.1|23098.1|23083.1|23033.1|23018.1|657
1652196900000|2022-05-10 15:35:00|23075.6|23060.6|23138.1|23123.1|23153.1|23138.1|23065.6|23050.6|446
1652197200000|2022-05-10 15:40:00|23140.6|23125.6|23110.6|23095.6|23163.1|23148.1|23100.6|23085.6|126
1652197500000|2022-05-10 15:45:00|23113.1|23098.1|23080.6|23065.6|23115.6|23100.6|23065.6|23050.6|49
1652197800000|2022-05-10 15:50:00|23085.6|23060.6|23095.6|23075.6|23100.6|23080.6|23050.6|23030.6|86
1652198100000|2022-05-10 15:55:00|23100.6|23065.6|23100.6|23080.6|23120.6|23100.6|23055.6|23035.6|83
1652198400000|2022-05-10 16:00:00|23105.6|23085.6|23140.6|23115.6|23140.6|23120.6|23085.6|23060.6|28
1652198700000|2022-05-10 16:05:00|23135.6|23120.6|23070.6|23045.6|23140.6|23120.6|23065.6|23045.6|23
1652199000000|2022-05-10 16:10:00|23075.6|23050.6|23080.6|23060.6|23110.6|23090.6|23050.6|23025.6|32
1652199300000|2022-05-10 16:15:00|23085.6|23055.6|23065.6|23045.6|23115.6|23090.6|23065.6|23040.6|13
1652199600000|2022-05-10 16:20:00|23070.6|23040.6|23060.6|23035.6|23085.6|23065.6|23055.6|23035.6|28
1652199900000|2022-05-10 16:25:00|23055.6|23040.6|23050.6|23030.6|23080.6|23055.6|23045.6|23025.6|26
1652200200000|2022-05-10 16:30:00|23045.6|23025.6|23010.6|22990.6|23070.6|23050.6|22990.6|22970.6|33
1652200500000|2022-05-10 16:35:00|23005.6|22985.6|23020.6|22995.6|23035.6|23015.6|23005.6|22985.6|28
1652200800000|2022-05-10 16:40:00|23015.6|22990.6|23045.6|23020.6|23050.6|23025.6|23015.6|22990.6|33
1652201100000|2022-05-10 16:45:00|23050.6|23025.6|23055.6|23030.6|23075.6|23055.6|23025.6|23005.6|99
1652201400000|2022-05-10 16:50:00|23050.6|23020.6|23000.6|22980.6|23055.6|23030.6|22995.6|22975.6|52
1652201700000|2022-05-10 16:55:00|23005.6|22975.6|23020.6|22995.6|23025.6|23005.6|23000.6|22975.6|29
1652202000000|2022-05-10 17:00:00|23015.6|22990.6|23065.6|23040.6|23075.6|23055.6|23010.6|22985.6|31
1652202300000|2022-05-10 17:05:00|23070.6|23045.6|23090.6|23070.6|23105.6|23080.6|23065.6|23040.6|24
1652202600000|2022-05-10 17:10:00|23095.6|23075.6|23075.6|23050.6|23095.6|23075.6|23055.6|23035.6|17
1652202900000|2022-05-10 17:15:00|23070.6|23055.6|23050.6|23025.6|23085.6|23065.6|23035.6|23015.6|31
1652203200000|2022-05-10 17:20:00|23055.6|23030.6|23040.6|23020.6|23060.6|23040.6|23015.6|22990.6|50
1652203500000|2022-05-10 17:25:00|23050.6|23025.6|23105.6|23080.6|23105.6|23080.6|23045.6|23020.6|22
1652203800000|2022-05-10 17:30:00|23110.6|23085.6|23145.6|23125.6|23145.6|23125.6|23110.6|23085.6|49
1652204100000|2022-05-10 17:35:00|23150.6|23130.6|23190.6|23165.6|23190.6|23170.6|23145.6|23130.6|63
1652204400000|2022-05-10 17:40:00|23195.6|23170.6|23215.6|23195.6|23240.6|23215.6|23190.6|23165.6|48
1652204700000|2022-05-10 17:45:00|23220.6|23190.6|23250.6|23230.6|23260.6|23235.6|23215.6|23190.6|81
1652205000000|2022-05-10 17:50:00|23245.6|23225.6|23240.6|23220.6|23260.6|23235.6|23215.6|23195.6|34
1652205300000|2022-05-10 17:55:00|23245.6|23225.6|23265.6|23240.6|23265.6|23240.6|23230.6|23205.6|16
1652205600000|2022-05-10 18:00:00|23260.6|23245.6|23270.6|23245.6|23275.6|23255.6|23235.6|23215.6|82
1652205900000|2022-05-10 18:05:00|23265.6|23250.6|23225.6|23200.6|23275.6|23250.6|23220.6|23200.6|35
1652206200000|2022-05-10 18:10:00|23230.6|23205.6|23260.6|23240.6|23270.6|23250.6|23220.6|23195.6|29
1652206500000|2022-05-10 18:15:00|23265.6|23235.6|23235.6|23210.6|23270.6|23245.6|23185.6|23165.6|115
1652206800000|2022-05-10 18:20:00|23230.6|23215.6|23205.6|23180.6|23245.6|23225.6|23195.6|23175.6|17
1652207100000|2022-05-10 18:25:00|23200.6|23185.6|23190.6|23175.6|23215.6|23190.6|23170.6|23150.6|37
1652207400000|2022-05-10 18:30:00|23193.1|23178.1|23190.6|23175.6|23203.1|23188.1|23183.1|23168.1|10
1652207700000|2022-05-10 18:35:00|23193.1|23178.1|23193.1|23178.1|23218.1|23203.1|23185.6|23170.6|22
1652208000000|2022-05-10 18:40:00|23190.6|23175.6|23248.1|23233.1|23255.6|23240.6|23170.6|23155.6|25
1652208300000|2022-05-10 18:45:00|23245.6|23230.6|23210.6|23195.6|23253.1|23238.1|23183.1|23168.1|35
1652208600000|2022-05-10 18:50:00|23208.1|23193.1|23230.6|23215.6|23238.1|23223.1|23203.1|23188.1|16
1652208900000|2022-05-10 18:55:00|23233.1|23218.1|23225.6|23210.6|23235.6|23220.6|23188.1|23173.1|9
1652209200000|2022-05-10 19:00:00|23228.1|23213.1|23225.6|23210.6|23238.1|23223.1|23210.6|23195.6|24
1652209500000|2022-05-10 19:05:00|23228.1|23213.1|23220.6|23205.6|23265.6|23250.6|23218.1|23203.1|27
1652209800000|2022-05-10 19:10:00|23223.1|23208.1|23230.6|23215.6|23245.6|23230.6|23210.6|23195.6|24
1652210100000|2022-05-10 19:15:00|23228.1|23213.1|23235.6|23220.6|23250.6|23235.6|23210.6|23195.6|12
1652210400000|2022-05-10 19:20:00|23233.1|23218.1|23230.6|23215.6|23238.1|23223.1|23228.1|23213.1|1
1652210700000|2022-05-10 19:25:00|23195.6|23180.6|23173.1|23158.1|23200.6|23185.6|23158.1|23143.1|52
1652211000000|2022-05-10 19:30:00|23175.6|23160.6|23160.6|23145.6|23175.6|23160.6|23140.6|23125.6|33
1652211300000|2022-05-10 19:35:00|23158.1|23143.1|23143.1|23128.1|23175.6|23160.6|23133.1|23118.1|22
1652211600000|2022-05-10 19:40:00|23140.6|23125.6|23135.6|23120.6|23155.6|23140.6|23128.1|23113.1|12
1652211900000|2022-05-10 19:45:00|23138.1|23123.1|23160.6|23145.6|23178.1|23163.1|23130.6|23115.6|19
1652212200000|2022-05-10 19:50:00|23158.1|23143.1|23160.6|23145.6|23168.1|23153.1|23133.1|23118.1|39
1652212500000|2022-05-10 19:55:00|23163.1|23148.1|23168.1|23153.1|23170.6|23155.6|23138.1|23123.1|24
1652212800000|2022-05-10 20:00:00|23170|23130|23130.1|23090.1|23170|23130|23116.5|23076.5|0
1652213100000|2022-05-10 20:05:00|23132|23092|23157.7|23117.7|23186|23146|23130|23090|0
1652213400000|2022-05-10 20:10:00|23159|23119|23148.7|23108.7|23173.2|23133.2|23147.4|23107.4|0
1652213700000|2022-05-10 20:15:00|23148.1|23108.1|23159|23119|23166.1|23126.1|23144.8|23104.8|0
1652214000000|2022-05-10 20:20:00|23158.9|23118.9|23165.2|23125.2|23173.2|23133.2|23151.9|23111.9|0
1652214300000|2022-05-10 20:25:00|23165.8|23125.8|23169.7|23129.7|23173.6|23133.6|23156.2|23116.2|0
1652214600000|2022-05-10 20:30:00|23169.1|23129.1|23156.2|23116.2|23173.6|23133.6|23153|23113|0
1652214900000|2022-05-10 20:35:00|23156.3|23116.3|23158.1|23118.1|23163.3|23123.3|23149.1|23109.1|0
1652215200000|2022-05-10 20:40:00|23156.2|23116.2|23147.8|23107.8|23160.7|23120.7|23146.5|23106.5|0
1652215500000|2022-05-10 20:45:00|23147.9|23107.9|23138.8|23098.8|23148.5|23108.5|23126.6|23086.6|0
1652215800000|2022-05-10 20:50:00|23138.2|23098.2|23142.7|23102.7|23153|23113|23134.3|23094.3|0
1652216100000|2022-05-10 20:55:00|23144|23104|23143.3|23103.3|23156.2|23116.2|23139.5|23099.5|0
1652216400000|2022-05-10 21:00:00|23142.7|23102.7|23142.7|23102.7|23145.3|23105.3|23140.1|23100.1|0
1652216700000|2022-05-10 21:05:00|23142.6|23102.6|23143.3|23103.3|23147.2|23107.2|23140.1|23100.1|0
1652217000000|2022-05-10 21:10:00|23144|23104|23141.4|23101.4|23144|23104|23141.4|23101.4|0
1652217300000|2022-05-10 21:15:00|23140.7|23100.7|23144.6|23104.6|23145.3|23105.3|23140.7|23100.7|0
1652217600000|2022-05-10 21:20:00|23144|23104|23143.3|23103.3|23145.9|23105.9|23143.3|23103.3|0
1652217900000|2022-05-10 21:25:00|23143.4|23103.4|23142|23102|23144.6|23104.6|23137.5|23097.5|0
1652218200000|2022-05-10 21:30:00|23141.4|23101.4|23140.7|23100.7|23143.3|23103.3|23140.1|23100.1|0
1652218500000|2022-05-10 21:35:00|23140.8|23100.8|23140.1|23100.1|23141.4|23101.4|23138.2|23098.2|0
1652218800000|2022-05-10 21:40:00|23141.4|23101.4|23142.7|23102.7|23142.7|23102.7|23140.1|23100.1|0
1652219100000|2022-05-10 21:45:00|23142|23102|23140.1|23100.1|23142|23102|23138.2|23098.2|0
1652219400000|2022-05-10 21:50:00|23141.4|23101.4|23142.7|23102.7|23142.7|23102.7|23140.8|23100.8|0
1652219700000|2022-05-10 21:55:00|23142|23102|23142|23102|23144|23104|23140.7|23100.7|0
1652220000000|2022-05-10 22:00:00|23141.9|23101.9|23135|23095|23147.2|23107.2|23130.5|23090.5|0
1652220300000|2022-05-10 22:05:00|23136.9|23096.9|23134.3|23094.3|23142|23102|23126.6|23086.6|0
1652220600000|2022-05-10 22:10:00|23134.4|23094.4|23133.7|23093.7|23142|23102|23129.2|23089.2|0
1652220900000|2022-05-10 22:15:00|23134.3|23094.3|23133.7|23093.7|23139.5|23099.5|23129.2|23089.2|0
1652221200000|2022-05-10 22:20:00|23134.3|23094.3|23143.3|23103.3|23149.1|23109.1|23134.3|23094.3|0
1652221500000|2022-05-10 22:25:00|23143.4|23103.4|23144|23104|23146.5|23106.5|23130.5|23090.5|0
1652221800000|2022-05-10 22:30:00|23145.2|23105.2|23153.6|23113.6|23153.6|23113.6|23144|23104|0
1652222100000|2022-05-10 22:35:00|23153|23113|23152.4|23112.4|23154.9|23114.9|23149.8|23109.8|0
1652222400000|2022-05-10 22:40:00|23154.9|23114.9|23159.4|23119.4|23160.7|23120.7|23152.3|23112.3|0
1652222700000|2022-05-10 22:45:00|23159.5|23119.5|23168.4|23128.4|23173.6|23133.6|23159.5|23119.5|0
1652223000000|2022-05-10 22:50:00|23168.5|23128.5|23172.3|23132.3|23176.2|23136.2|23168.4|23128.4|0
1652223300000|2022-05-10 22:55:00|23173.6|23133.6|23169.1|23129.1|23176.2|23136.2|23167.8|23127.8|0
1652223600000|2022-05-10 23:00:00|23169.7|23129.7|23166.5|23126.5|23171|23131|23162.6|23122.6|0
1652223900000|2022-05-10 23:05:00|23166.4|23126.4|23175.5|23135.5|23178.7|23138.7|23162.6|23122.6|0
1652224200000|2022-05-10 23:10:00|23174.8|23134.8|23172.9|23132.9|23181.3|23141.3|23171.6|23131.6|0
1652224500000|2022-05-10 23:15:00|23171.6|23131.6|23165.2|23125.2|23172.9|23132.9|23163.9|23123.9|0
1652224800000|2022-05-10 23:20:00|23165.1|23125.1|23164.5|23124.5|23165.1|23125.1|23162.6|23122.6|0
1652225100000|2022-05-10 23:25:00|23165.2|23125.2|23167.1|23127.1|23170.3|23130.3|23165.2|23125.2|0
1652225400000|2022-05-10 23:30:00|23167.2|23127.2|23145.9|23105.9|23171.6|23131.6|23140.1|23100.1|0
1652225700000|2022-05-10 23:35:00|23145.8|23105.8|23138.8|23098.8|23157.4|23117.4|23133|23093|0
1652226000000|2022-05-10 23:40:00|23140.1|23100.1|23145.9|23105.9|23147.1|23107.1|23128.5|23088.5|0
1652226300000|2022-05-10 23:45:00|23145.7|23105.7|23131|23091|23145.7|23105.7|23129.8|23089.8|0
1652226600000|2022-05-10 23:50:00|23131.1|23091.1|23128.5|23088.5|23134.9|23094.9|23128.5|23088.5|0
1652226900000|2022-05-10 23:55:00|23129.1|23089.1|23144.6|23104.6|23144.6|23104.6|23113|23073|0
1652227200000|2022-05-11 00:00:00|23144.5|23104.5|23141.4|23101.4|23144.5|23104.5|23121.4|23081.4|0
1652227500000|2022-05-11 00:05:00|23141.3|23101.3|23183.8|23143.8|23184.5|23144.5|23138.1|23098.1|0
1652227800000|2022-05-11 00:10:00|23183.9|23143.9|23190.3|23150.3|23190.3|23150.3|23180|23140|0
1652228100000|2022-05-11 00:15:00|23190.2|23150.2|23183.3|23143.3|23202.1|23162.1|23173.4|23133.4|0
1652228400000|2022-05-11 00:20:00|23183.2|23143.2|23196|23156|23196.1|23156.1|23176.9|23136.9|0
1652228700000|2022-05-11 00:25:00|23192.9|23152.9|23164.1|23124.1|23202.8|23162.8|23164.1|23124.1|0
1652229000000|2022-05-11 00:30:00|23161|23121|23167.4|23127.4|23170.6|23130.6|23145.2|23105.2|0
1652229300000|2022-05-11 00:35:00|23164.3|23124.3|23138.9|23098.9|23164.3|23124.3|23138.9|23098.9|0
1652229600000|2022-05-11 00:40:00|23138.8|23098.8|23126.1|23086.1|23138.9|23098.9|23119.8|23079.8|0
1652229900000|2022-05-11 00:45:00|23126|23086|23100.5|23060.5|23126.1|23086.1|23100.3|23060.3|0
1652230200000|2022-05-11 00:50:00|23100.4|23060.4|23113|23073|23113|23073|23094|23054|0
1652230500000|2022-05-11 00:55:00|23112.9|23072.9|23113.2|23073.2|23144.9|23104.9|23112.9|23072.9|0
1652230800000|2022-05-11 01:00:00|23113.3|23073.3|23119.3|23079.3|23119.5|23079.5|23093.8|23053.8|0
1652231100000|2022-05-11 01:05:00|23119.2|23079.2|23106.5|23066.5|23125.7|23085.7|23106.5|23066.5|0
1652231400000|2022-05-11 01:10:00|23106.6|23066.6|23093.9|23053.9|23106.6|23066.6|23087.5|23047.5|0
1652231700000|2022-05-11 01:15:00|23100.1|23060.1|23132|23092|23135.3|23095.3|23100.1|23060.1|0
1652232000000|2022-05-11 01:20:00|23132.1|23092.1|23154.7|23114.7|23161.1|23121.1|23132|23092|0
1652232300000|2022-05-11 01:25:00|23154.8|23114.8|23170.5|23130.5|23170.5|23130.5|23148.3|23108.3|0
1652232600000|2022-05-11 01:30:00|23170.6|23130.6|23164.1|23124.1|23183.3|23143.3|23157.7|23117.7|0
1652232900000|2022-05-11 01:35:00|23161|23121|23164.1|23124.1|23164.3|23124.3|23138.6|23098.6|0
1652233200000|2022-05-11 01:40:00|23161|23121|23180.1|23140.1|23183.3|23143.3|23161|23121|0
1652233500000|2022-05-11 01:45:00|23183.3|23143.3|23167.2|23127.2|23183.3|23143.3|23158|23118|0
1652233800000|2022-05-11 01:50:00|23170.4|23130.4|23202.2|23162.2|23208.6|23168.6|23154.5|23114.5|0
1652234100000|2022-05-11 01:55:00|23202.3|23162.3|23210.9|23170.9|23221|23181|23199.1|23159.1|0
1652234400000|2022-05-11 02:00:00|23210.8|23170.8|23198.5|23158.5|23210.8|23170.8|23191.9|23151.9|0
1652234700000|2022-05-11 02:05:00|23198.6|23158.6|23236.5|23196.5|23236.5|23196.5|23198.6|23158.6|0
1652235000000|2022-05-11 02:10:00|23236.4|23196.4|23242.6|23202.6|23242.8|23202.8|23230.1|23190.1|0
1652235300000|2022-05-11 02:15:00|23242.7|23202.7|23242.8|23202.8|23242.8|23202.8|23229.9|23189.9|0
1652235600000|2022-05-11 02:20:00|23242.7|23202.7|23240.1|23200.1|23255.9|23215.9|23236.9|23196.9|0
1652235900000|2022-05-11 02:25:00|23243.2|23203.2|23237|23197|23243.4|23203.4|23236.9|23196.9|0
1652236200000|2022-05-11 02:30:00|23240.1|23200.1|23246.5|23206.5|23249.6|23209.6|23237|23197|0
1652236500000|2022-05-11 02:35:00|23246.4|23206.4|23230.7|23190.7|23246.4|23206.4|23224.2|23184.2|0
1652236800000|2022-05-11 02:40:00|23230.8|23190.8|23218|23178|23243.3|23203.3|23217.8|23177.8|0
1652237100000|2022-05-11 02:45:00|23217.9|23177.9|23230.5|23190.5|23230.6|23190.6|23217.9|23177.9|0
1652237400000|2022-05-11 02:50:00|23230.4|23190.4|23236.7|23196.7|23236.8|23196.8|23224.1|23184.1|0
1652237700000|2022-05-11 02:55:00|23236.6|23196.6|23236.5|23196.5|23236.7|23196.7|23230.1|23190.1|0
1652238000000|2022-05-11 03:00:00|23233.4|23193.4|23239.7|23199.7|23242.9|23202.9|23230.1|23190.1|0
1652238300000|2022-05-11 03:05:00|23236.6|23196.6|23239.7|23199.7|23243|23203|23236.5|23196.5|0
1652238600000|2022-05-11 03:10:00|23236.6|23196.6|23230.2|23190.2|23236.6|23196.6|23223.8|23183.8|0
1652238900000|2022-05-11 03:15:00|23230.3|23190.3|23236.6|23196.6|23243|23203|23223.8|23183.8|0
1652239200000|2022-05-11 03:20:00|23236.7|23196.7|23249.3|23209.3|23249.4|23209.4|23236.7|23196.7|0
1652239500000|2022-05-11 03:25:00|23249.4|23209.4|23243|23203|23249.4|23209.4|23242.9|23202.9|0
1652239800000|2022-05-11 03:30:00|23243.1|23203.1|23242.8|23202.8|23249.3|23209.3|23242.8|23202.8|0
1652240100000|2022-05-11 03:35:00|23242.9|23202.9|23236.6|23196.6|23249.2|23209.2|23236.6|23196.6|0
1652240400000|2022-05-11 03:40:00|23239.7|23199.7|23236.4|23196.4|23239.7|23199.7|23223.6|23183.6|0
1652240700000|2022-05-11 03:45:00|23236.3|23196.3|23255.6|23215.6|23261.9|23221.9|23236.3|23196.3|0
1652241000000|2022-05-11 03:50:00|23261.8|23221.8|23242.6|23202.6|23261.9|23221.9|23236.3|23196.3|0
1652241300000|2022-05-11 03:55:00|23242.7|23202.7|23242.9|23202.9|23249.2|23209.2|23236.4|23196.4|0
1652241600000|2022-05-11 04:00:00|23242.8|23202.8|23236.8|23196.8|23242.9|23202.9|23236.5|23196.5|0
1652241900000|2022-05-11 04:05:00|23236.9|23196.9|23236.8|23196.8|23243.1|23203.1|23236.7|23196.7|0
1652242200000|2022-05-11 04:10:00|23236.7|23196.7|23230.4|23190.4|23236.7|23196.7|23230.4|23190.4|0
1652242500000|2022-05-11 04:15:00|23230.5|23190.5|23224.2|23184.2|23230.5|23190.5|23224|23184|0
1652242800000|2022-05-11 04:20:00|23224.1|23184.1|23211.5|23171.5|23224.2|23184.2|23211.4|23171.4|0
1652243100000|2022-05-11 04:25:00|23217.8|23177.8|23198.9|23158.9|23217.8|23177.8|23198.9|23158.9|0
1652243400000|2022-05-11 04:30:00|23199|23159|23205.3|23165.3|23205.4|23165.4|23192.7|23152.7|0
1652243700000|2022-05-11 04:35:00|23205.2|23165.2|23199.1|23159.1|23205.5|23165.5|23199|23159|0
1652244000000|2022-05-11 04:40:00|23202.2|23162.2|23192.8|23152.8|23205.4|23165.4|23192.8|23152.8|0
1652244300000|2022-05-11 04:45:00|23192.7|23152.7|23192.8|23152.8|23199.2|23159.2|23192.7|23152.7|0
1652244600000|2022-05-11 04:50:00|23192.9|23152.9|23199.3|23159.3|23205.6|23165.6|23192.8|23152.8|0
1652244900000|2022-05-11 04:55:00|23199.5|23159.5|23218.2|23178.2|23218.3|23178.3|23199.2|23159.2|0
1652245200000|2022-05-11 05:00:00|23218.3|23178.3|23230.6|23190.6|23230.9|23190.9|23218.2|23178.2|0
1652245500000|2022-05-11 05:05:00|23230.7|23190.7|23236.8|23196.8|23249.5|23209.5|23230.6|23190.6|0
1652245800000|2022-05-11 05:10:00|23243|23203|23249.3|23209.3|23249.4|23209.4|23236.5|23196.5|0
1652246100000|2022-05-11 05:15:00|23249.4|23209.4|23255.1|23215.1|23261.8|23221.8|23249.2|23209.2|0
1652246400000|2022-05-11 05:20:00|23255|23215|23255.1|23215.1|23261.4|23221.4|23248.7|23208.7|0
1652246700000|2022-05-11 05:25:00|23255.2|23215.2|23274.9|23234.9|23281.2|23241.2|23255.2|23215.2|0
1652247000000|2022-05-11 05:30:00|23275|23235|23265.5|23225.5|23281.2|23241.2|23262.3|23222.3|0
1652247300000|2022-05-11 05:35:00|23268.6|23228.6|23249.7|23209.7|23268.7|23228.7|23243.4|23203.4|0
1652247600000|2022-05-11 05:40:00|23255.9|23215.9|23230.8|23190.8|23256|23216|23224.5|23184.5|0
1652247900000|2022-05-11 05:45:00|23230.7|23190.7|23274.7|23234.7|23287.3|23247.3|23224.5|23184.5|0
1652248200000|2022-05-11 05:50:00|23274.8|23234.8|23236.9|23196.9|23274.9|23234.9|23230.6|23190.6|0
1652248500000|2022-05-11 05:55:00|23237|23197|23230.7|23190.7|23237|23197|23217.9|23177.9|0
1652248800000|2022-05-11 06:00:00|23230.6|23190.6|23250.6|23235.6|23258.1|23243.1|23218|23178|40
1652249100000|2022-05-11 06:05:00|23253.1|23238.1|23283.1|23268.1|23288.1|23273.1|23250.6|23235.6|31
1652249400000|2022-05-11 06:10:00|23280.6|23265.6|23285.6|23270.6|23288.1|23273.1|23268.1|23253.1|15
1652249700000|2022-05-11 06:15:00|23288.1|23273.1|23303.1|23288.1|23303.1|23288.1|23278.1|23263.1|25
1652250000000|2022-05-11 06:20:00|23308.1|23293.1|23303.1|23288.1|23318.1|23303.1|23290.6|23275.6|38
1652250300000|2022-05-11 06:25:00|23305.6|23290.6|23300.6|23285.6|23308.1|23293.1|23280.6|23265.6|28
1652250600000|2022-05-11 06:30:00|23298.1|23283.1|23288.1|23273.1|23305.6|23290.6|23288.1|23273.1|19
1652250900000|2022-05-11 06:35:00|23285.6|23270.6|23265.6|23250.6|23285.6|23270.6|23263.1|23248.1|12
1652251200000|2022-05-11 06:40:00|23268.1|23253.1|23280.6|23265.6|23285.6|23270.6|23268.1|23253.1|8
1652251500000|2022-05-11 06:45:00|23278.1|23263.1|23258.1|23243.1|23280.6|23265.6|23253.1|23238.1|17
1652251800000|2022-05-11 06:50:00|23255.6|23240.6|23265.6|23250.6|23275.6|23260.6|23255.6|23240.6|12
1652252100000|2022-05-11 06:55:00|23268.1|23253.1|23270.6|23255.6|23280.6|23265.6|23250.6|23235.6|29
1652252400000|2022-05-11 07:00:00|23280.6|23265.6|23245.6|23230.6|23288.1|23273.1|23243.1|23228.1|390
1652252700000|2022-05-11 07:05:00|23248.1|23233.1|23278.1|23263.1|23283.1|23268.1|23230.6|23215.6|266
1652253000000|2022-05-11 07:10:00|23275.6|23260.6|23213.1|23198.1|23275.6|23260.6|23210.6|23195.6|257
1652253300000|2022-05-11 07:15:00|23210.6|23195.6|23215.6|23200.6|23218.1|23203.1|23178.1|23163.1|202
1652253600000|2022-05-11 07:20:00|23218.1|23203.1|23248.1|23233.1|23278.1|23263.1|23218.1|23203.1|264
1652253900000|2022-05-11 07:25:00|23253.1|23238.1|23215.6|23200.6|23258.1|23243.1|23208.1|23193.1|285
1652254200000|2022-05-11 07:30:00|23213.1|23198.1|23168.1|23153.1|23213.1|23198.1|23153.1|23138.1|479
1652254500000|2022-05-11 07:35:00|23165.6|23150.6|23195.6|23180.6|23213.1|23198.1|23163.1|23148.1|150
1652254800000|2022-05-11 07:40:00|23201.3|23186.3|23228.8|23213.8|23238.8|23223.8|23188.8|23173.8|227
1652255100000|2022-05-11 07:45:00|23226.3|23211.3|23248.8|23233.8|23248.8|23233.8|23213.8|23198.8|119
1652255400000|2022-05-11 07:50:00|23246.3|23231.3|23251.3|23236.3|23268.8|23253.8|23223.8|23208.8|141
1652255700000|2022-05-11 07:55:00|23248.8|23233.8|23266.3|23251.3|23273.8|23258.8|23218.8|23203.8|181
1652256000000|2022-05-11 08:00:00|23263.8|23248.8|23241.3|23226.3|23266.3|23251.3|23233.8|23218.8|334
1652256300000|2022-05-11 08:05:00|23243.8|23228.8|23268.8|23253.8|23273.8|23258.8|23223.8|23208.8|163
1652256600000|2022-05-11 08:10:00|23266.3|23251.3|23303.8|23288.8|23313.8|23298.8|23263.8|23248.8|525
1652256900000|2022-05-11 08:15:00|23306.3|23291.3|23321.3|23306.3|23338.8|23323.8|23298.8|23283.8|618
1652257200000|2022-05-11 08:20:00|23318.8|23303.8|23373.8|23358.8|23378.8|23363.8|23316.3|23301.3|340
1652257500000|2022-05-11 08:25:00|23376.3|23361.3|23388.8|23373.8|23388.8|23373.8|23353.8|23338.8|128
1652257800000|2022-05-11 08:30:00|23386.3|23371.3|23398.8|23383.8|23406.3|23391.3|23383.8|23368.8|677
1652258100000|2022-05-11 08:35:00|23396.3|23381.3|23413.8|23398.8|23428.8|23413.8|23393.8|23378.8|165
1652258400000|2022-05-11 08:40:00|23411.3|23396.3|23453.8|23438.8|23466.3|23451.3|23408.8|23393.8|250
1652258700000|2022-05-11 08:45:00|23456.3|23441.3|23478.8|23463.8|23483.8|23468.8|23443.8|23428.8|193
1652259000000|2022-05-11 08:50:00|23481.3|23466.3|23498.8|23483.8|23508.8|23493.8|23468.8|23453.8|283
1652259300000|2022-05-11 08:55:00|23503.8|23488.8|23488.8|23473.8|23513.8|23498.8|23478.8|23463.8|204
1652259600000|2022-05-11 09:00:00|23491.3|23476.3|23533.8|23518.8|23533.8|23518.8|23491.3|23476.3|241
1652259900000|2022-05-11 09:05:00|23528.8|23513.8|23513.8|23498.8|23528.8|23513.8|23508.8|23493.8|136
1652260200000|2022-05-11 09:10:00|23511.3|23496.3|23488.8|23473.8|23523.8|23508.8|23488.8|23473.8|147
1652260500000|2022-05-11 09:15:00|23491.3|23476.3|23483.8|23468.8|23493.8|23478.8|23473.8|23458.8|160
1652260800000|2022-05-11 09:20:00|23478.8|23463.8|23473.8|23458.8|23498.8|23483.8|23473.8|23458.8|176
1652261100000|2022-05-11 09:25:00|23476.3|23461.3|23496.3|23481.3|23498.8|23483.8|23476.3|23461.3|126
1652261400000|2022-05-11 09:30:00|23493.8|23478.8|23518.8|23503.8|23528.8|23513.8|23488.8|23473.8|396
1652261700000|2022-05-11 09:35:00|23523.8|23508.8|23508.8|23493.8|23541.3|23526.3|23498.8|23483.8|177
1652262000000|2022-05-11 09:40:00|23511.3|23496.3|23503.8|23488.8|23511.3|23496.3|23488.8|23473.8|87
1652262300000|2022-05-11 09:45:00|23506.3|23491.3|23493.8|23478.8|23513.8|23498.8|23488.8|23473.8|194
1652262600000|2022-05-11 09:50:00|23491.3|23476.3|23513.8|23498.8|23533.8|23518.8|23491.3|23476.3|110
1652262900000|2022-05-11 09:55:00|23511.3|23496.3|23506.3|23491.3|23518.8|23503.8|23503.8|23488.8|59
1652263200000|2022-05-11 10:00:00|23508.8|23493.8|23483.8|23468.8|23513.8|23498.8|23483.8|23468.8|60
1652263500000|2022-05-11 10:05:00|23486.3|23471.3|23478.8|23463.8|23498.8|23483.8|23453.8|23438.8|188
1652263800000|2022-05-11 10:10:00|23481.3|23466.3|23471.3|23456.3|23488.8|23473.8|23453.8|23438.8|122
1652264100000|2022-05-11 10:15:00|23473.8|23458.8|23471.3|23456.3|23473.8|23458.8|23458.8|23443.8|52
1652264400000|2022-05-11 10:20:00|23473.8|23458.8|23478.8|23463.8|23493.8|23478.8|23463.8|23448.8|158
1652264700000|2022-05-11 10:25:00|23481.3|23466.3|23503.8|23488.8|23518.8|23503.8|23478.8|23463.8|75
1652265000000|2022-05-11 10:30:00|23506.3|23491.3|23508.8|23493.8|23528.8|23513.8|23503.8|23488.8|81
1652265300000|2022-05-11 10:35:00|23506.3|23491.3|23518.8|23503.8|23518.8|23503.8|23503.8|23488.8|81
1652265600000|2022-05-11 10:40:00|23521.3|23506.3|23548.8|23533.8|23553.8|23538.8|23513.8|23498.8|161
1652265900000|2022-05-11 10:45:00|23551.3|23536.3|23533.8|23518.8|23553.8|23538.8|23523.8|23508.8|107
1652266200000|2022-05-11 10:50:00|23536.3|23521.3|23548.8|23533.8|23551.3|23536.3|23533.8|23518.8|54
1652266500000|2022-05-11 10:55:00|23546.3|23531.3|23563.8|23548.8|23568.8|23553.8|23543.8|23528.8|88
1652266800000|2022-05-11 11:00:00|23566.3|23551.3|23546.3|23531.3|23568.8|23553.8|23533.8|23518.8|49
1652267100000|2022-05-11 11:05:00|23543.8|23528.8|23556.3|23541.3|23558.8|23543.8|23528.8|23513.8|50
1652267400000|2022-05-11 11:10:00|23553.8|23538.8|23558.8|23543.8|23563.8|23548.8|23551.3|23536.3|32
1652267700000|2022-05-11 11:15:00|23561.3|23546.3|23563.8|23548.8|23576.3|23561.3|23553.8|23538.8|88
1652268000000|2022-05-11 11:20:00|23561.3|23546.3|23586.3|23571.3|23588.8|23573.8|23558.8|23543.8|108
1652268300000|2022-05-11 11:25:00|23583.8|23568.8|23578.8|23563.8|23588.8|23573.8|23568.8|23553.8|53
1652268600000|2022-05-11 11:30:00|23581.3|23566.3|23578.8|23563.8|23588.8|23573.8|23568.8|23553.8|57
1652268900000|2022-05-11 11:35:00|23581.3|23566.3|23598.8|23583.8|23613.8|23598.8|23581.3|23566.3|187
1652269200000|2022-05-11 11:40:00|23594.3|23579.3|23581.8|23566.8|23599.3|23584.3|23579.3|23564.3|93
1652269500000|2022-05-11 11:45:00|23584.3|23569.3|23564.3|23549.3|23584.3|23569.3|23559.3|23544.3|67
1652269800000|2022-05-11 11:50:00|23566.8|23551.8|23571.8|23556.8|23589.3|23574.3|23566.8|23551.8|54
1652270100000|2022-05-11 11:55:00|23574.3|23559.3|23574.3|23559.3|23574.3|23559.3|23564.3|23549.3|29
1652270400000|2022-05-11 12:00:00|23579.3|23564.3|23571.8|23556.8|23591.8|23576.8|23566.8|23551.8|82
1652270700000|2022-05-11 12:05:00|23574.3|23559.3|23549.3|23534.3|23574.3|23559.3|23544.3|23529.3|168
1652271000000|2022-05-11 12:10:00|23544.3|23529.3|23549.3|23534.3|23556.8|23541.8|23539.3|23524.3|71
1652271300000|2022-05-11 12:15:00|23544.3|23529.3|23554.3|23539.3|23564.3|23549.3|23541.8|23526.8|151
1652271600000|2022-05-11 12:20:00|23551.8|23536.8|23539.3|23524.3|23554.3|23539.3|23524.3|23509.3|72
1652271900000|2022-05-11 12:25:00|23534.3|23519.3|23504.3|23489.3|23554.3|23539.3|23504.3|23489.3|110
1652272200000|2022-05-11 12:30:00|23494.3|23479.3|23431.8|23416.8|23494.3|23479.3|23349.3|23334.3|1480
1652272500000|2022-05-11 12:35:00|23429.3|23414.3|23309.3|23294.3|23434.3|23419.3|23301.8|23286.8|428
1652272800000|2022-05-11 12:40:00|23306.8|23291.8|23324.3|23309.3|23349.3|23334.3|23299.3|23284.3|482
1652273100000|2022-05-11 12:45:00|23319.3|23304.3|23304.3|23289.3|23331.8|23316.8|23279.3|23264.3|278
1652273400000|2022-05-11 12:50:00|23306.8|23291.8|23204.3|23189.3|23314.3|23299.3|23204.3|23189.3|245
1652273700000|2022-05-11 12:55:00|23199.3|23184.3|23209.3|23194.3|23239.3|23224.3|23174.3|23159.3|358
1652274000000|2022-05-11 13:00:00|23204.3|23189.3|23219.3|23204.3|23221.8|23206.8|23191.8|23176.8|234
1652274300000|2022-05-11 13:05:00|23214.3|23199.3|23259.3|23244.3|23276.8|23261.8|23209.3|23194.3|337
1652274600000|2022-05-11 13:10:00|23261.8|23246.8|23249.3|23234.3|23261.8|23246.8|23229.3|23214.3|130
1652274900000|2022-05-11 13:15:00|23246.8|23231.8|23304.3|23289.3|23309.3|23294.3|23226.8|23211.8|158
1652275200000|2022-05-11 13:20:00|23306.8|23291.8|23334.3|23319.3|23356.8|23341.8|23304.3|23289.3|305
1652275500000|2022-05-11 13:25:00|23336.8|23321.8|23366.8|23351.8|23374.3|23359.3|23324.3|23309.3|298
1652275800000|2022-05-11 13:30:00|23371.8|23356.8|23374.3|23359.3|23416.8|23401.8|23349.3|23334.3|367
1652276100000|2022-05-11 13:35:00|23376.8|23361.8|23389.3|23374.3|23401.8|23386.8|23339.3|23324.3|243
1652276400000|2022-05-11 13:40:00|23386.8|23371.8|23509.3|23494.3|23509.3|23494.3|23369.3|23354.3|723
1652276700000|2022-05-11 13:45:00|23511.8|23496.8|23589.3|23574.3|23609.3|23594.3|23481.8|23466.8|581
1652277000000|2022-05-11 13:50:00|23591.8|23576.8|23591.8|23576.8|23606.8|23591.8|23564.3|23549.3|646
1652277300000|2022-05-11 13:55:00|23589.3|23574.3|23571.8|23556.8|23589.3|23574.3|23524.3|23509.3|413
1652277600000|2022-05-11 14:00:00|23569.3|23554.3|23581.8|23566.8|23584.3|23569.3|23534.3|23519.3|398
1652277900000|2022-05-11 14:05:00|23584.3|23569.3|23529.3|23514.3|23589.3|23574.3|23524.3|23509.3|389
1652278200000|2022-05-11 14:10:00|23529.1|23514.1|23559.1|23544.1|23579.1|23564.1|23514.1|23499.1|279
1652278500000|2022-05-11 14:15:00|23561.6|23546.6|23579.1|23564.1|23586.6|23571.6|23534.1|23519.1|227
1652278800000|2022-05-11 14:20:00|23576.6|23561.6|23641.6|23626.6|23654.1|23639.1|23574.1|23559.1|428
1652279100000|2022-05-11 14:25:00|23639.1|23624.1|23621.6|23606.6|23646.6|23631.6|23594.1|23579.1|277
1652279400000|2022-05-11 14:30:00|23616.6|23601.6|23609.1|23594.1|23639.1|23624.1|23594.1|23579.1|245
1652279700000|2022-05-11 14:35:00|23611.6|23596.6|23659.1|23644.1|23669.1|23654.1|23594.1|23579.1|267
1652280000000|2022-05-11 14:40:00|23656.6|23641.6|23686.6|23671.6|23689.1|23674.1|23651.6|23636.6|261
1652280300000|2022-05-11 14:45:00|23684.1|23669.1|23689.1|23674.1|23714.1|23699.1|23669.1|23654.1|278
1652280600000|2022-05-11 14:50:00|23684.1|23669.1|23654.1|23639.1|23689.1|23674.1|23624.1|23609.1|387
1652280900000|2022-05-11 14:55:00|23649.1|23634.1|23679.1|23664.1|23684.1|23669.1|23641.6|23626.6|194
1652281200000|2022-05-11 15:00:00|23681.6|23666.6|23669.1|23654.1|23684.1|23669.1|23644.1|23629.1|193
1652281500000|2022-05-11 15:05:00|23671.6|23656.6|23659.1|23644.1|23679.1|23664.1|23636.6|23621.6|187
1652281800000|2022-05-11 15:10:00|23661.6|23646.6|23694.1|23679.1|23699.1|23684.1|23659.1|23644.1|190
1652282100000|2022-05-11 15:15:00|23696.6|23681.6|23644.1|23629.1|23699.1|23684.1|23639.1|23624.1|241
1652282400000|2022-05-11 15:20:00|23646.6|23631.6|23689.1|23674.1|23699.1|23684.1|23646.6|23631.6|234
1652282700000|2022-05-11 15:25:00|23686.6|23671.6|23686.6|23671.6|23694.1|23679.1|23649.1|23634.1|726
1652283000000|2022-05-11 15:30:00|23689.1|23674.1|23721.6|23706.6|23759.1|23744.1|23684.1|23669.1|1225
1652283300000|2022-05-11 15:35:00|23719.1|23704.1|23799.1|23784.1|23829.1|23814.1|23719.1|23704.1|871
1652283600000|2022-05-11 15:40:00|23801.6|23786.6|23781.6|23766.6|23814.1|23799.1|23776.6|23761.6|97
1652283900000|2022-05-11 15:45:00|23784.1|23769.1|23739.1|23724.1|23786.6|23771.6|23734.1|23719.1|82
1652284200000|2022-05-11 15:50:00|23741.6|23721.6|23716.6|23696.6|23746.6|23726.6|23701.6|23681.6|82
1652284500000|2022-05-11 15:55:00|23711.6|23691.6|23716.6|23696.6|23721.6|23696.6|23686.6|23666.6|70
1652284800000|2022-05-11 16:00:00|23711.6|23691.6|23691.6|23671.6|23711.6|23691.6|23676.6|23656.6|27
1652285100000|2022-05-11 16:05:00|23686.6|23666.6|23681.6|23661.6|23706.6|23686.6|23681.6|23656.6|55
1652285400000|2022-05-11 16:10:00|23676.6|23656.6|23676.6|23656.6|23691.6|23671.6|23661.6|23636.6|58
1652285700000|2022-05-11 16:15:00|23671.6|23651.6|23661.6|23636.6|23681.6|23661.6|23656.6|23636.6|56
1652286000000|2022-05-11 16:20:00|23656.6|23631.6|23701.6|23681.6|23711.6|23691.6|23651.6|23631.6|61
1652286300000|2022-05-11 16:25:00|23706.6|23676.6|23626.6|23601.6|23706.6|23686.6|23621.6|23601.6|219
1652286600000|2022-05-11 16:30:00|23621.6|23606.6|23626.6|23601.6|23631.6|23611.6|23611.6|23591.6|149
1652286900000|2022-05-11 16:35:00|23621.6|23606.6|23606.6|23586.6|23646.6|23621.6|23601.6|23581.6|70
1652287200000|2022-05-11 16:40:00|23601.6|23581.6|23581.6|23561.6|23631.6|23611.6|23576.6|23551.6|78
1652287500000|2022-05-11 16:45:00|23576.6|23556.6|23586.6|23566.6|23591.6|23571.6|23561.6|23541.6|32
1652287800000|2022-05-11 16:50:00|23581.6|23561.6|23546.6|23526.6|23586.6|23561.6|23546.6|23526.6|80
1652288100000|2022-05-11 16:55:00|23551.6|23531.6|23536.6|23511.6|23551.6|23531.6|23521.6|23501.6|61
1652288400000|2022-05-11 17:00:00|23531.6|23516.6|23506.6|23486.6|23541.6|23516.6|23506.6|23486.6|115
1652288700000|2022-05-11 17:05:00|23501.6|23481.6|23486.6|23466.6|23516.6|23491.6|23486.6|23466.6|65
1652289000000|2022-05-11 17:10:00|23481.6|23461.6|23496.6|23471.6|23516.6|23491.6|23481.6|23461.6|50
1652289300000|2022-05-11 17:15:00|23491.6|23476.6|23501.6|23481.6|23516.6|23496.6|23491.6|23471.6|92
1652289600000|2022-05-11 17:20:00|23506.6|23486.6|23511.6|23486.6|23516.6|23496.6|23476.6|23451.6|44
1652289900000|2022-05-11 17:25:00|23506.6|23491.6|23471.6|23446.6|23516.6|23491.6|23466.6|23441.6|27
1652290200000|2022-05-11 17:30:00|23466.6|23441.6|23486.6|23461.6|23496.6|23471.6|23456.6|23436.6|28
1652290500000|2022-05-11 17:35:00|23491.6|23466.6|23431.6|23406.6|23496.6|23476.6|23426.6|23401.6|48
1652290800000|2022-05-11 17:40:00|23426.6|23401.6|23431.6|23406.6|23441.6|23416.6|23426.6|23401.6|57
1652291100000|2022-05-11 17:45:00|23426.6|23411.6|23416.6|23391.6|23431.6|23411.6|23386.6|23361.6|102
1652291400000|2022-05-11 17:50:00|23411.6|23386.6|23406.6|23386.6|23431.6|23411.6|23396.6|23376.6|19
1652291700000|2022-05-11 17:55:00|23411.6|23391.6|23391.6|23366.6|23421.6|23396.6|23371.6|23351.6|70
1652292000000|2022-05-11 18:00:00|23386.6|23371.6|23461.6|23436.6|23461.6|23436.6|23386.6|23366.6|45
1652292300000|2022-05-11 18:05:00|23456.6|23441.6|23421.6|23401.6|23461.6|23441.6|23421.6|23396.6|42
1652292600000|2022-05-11 18:10:00|23416.6|23396.6|23441.6|23421.6|23441.6|23421.6|23406.6|23386.6|14
1652292900000|2022-05-11 18:15:00|23451.6|23426.6|23461.6|23436.6|23471.6|23451.6|23426.6|23406.6|29
1652293200000|2022-05-11 18:20:00|23456.6|23431.6|23486.6|23466.6|23496.6|23471.6|23426.6|23406.6|19
1652293500000|2022-05-11 18:25:00|23491.6|23471.6|23486.6|23471.6|23521.6|23496.6|23476.6|23451.6|73
1652293800000|2022-05-11 18:30:00|23484.1|23469.1|23506.6|23491.6|23506.6|23491.6|23461.6|23446.6|27
1652294100000|2022-05-11 18:35:00|23509.1|23494.1|23509.1|23494.1|23519.1|23504.1|23494.1|23479.1|14
1652294400000|2022-05-11 18:40:00|23506.6|23491.6|23534.1|23519.1|23536.6|23521.6|23481.6|23466.6|22
1652294700000|2022-05-11 18:45:00|23536.6|23521.6|23501.6|23486.6|23561.6|23546.6|23496.6|23481.6|71
1652295000000|2022-05-11 18:50:00|23504.1|23489.1|23466.6|23451.6|23509.1|23494.1|23451.6|23436.6|43
1652295300000|2022-05-11 18:55:00|23469.1|23454.1|23461.6|23446.6|23484.1|23469.1|23459.1|23444.1|48
1652295600000|2022-05-11 19:00:00|23459.1|23444.1|23424.1|23409.1|23466.6|23451.6|23421.6|23406.6|32
1652295900000|2022-05-11 19:05:00|23426.6|23411.6|23431.6|23416.6|23439.1|23424.1|23409.1|23394.1|83
1652296200000|2022-05-11 19:10:00|23429.1|23414.1|23421.6|23406.6|23449.1|23434.1|23409.1|23394.1|42
1652296500000|2022-05-11 19:15:00|23419.1|23404.1|23426.6|23411.6|23446.6|23431.6|23391.6|23376.6|19
1652296800000|2022-05-11 19:20:00|23424.1|23409.1|23406.6|23391.6|23441.6|23426.6|23399.1|23384.1|23
1652297100000|2022-05-11 19:25:00|23404.1|23389.1|23409.1|23394.1|23436.6|23421.6|23399.1|23384.1|15
1652297400000|2022-05-11 19:30:00|23414.1|23399.1|23404.1|23389.1|23429.1|23414.1|23399.1|23384.1|11
1652297700000|2022-05-11 19:35:00|23401.6|23386.6|23374.1|23359.1|23406.6|23391.6|23371.6|23356.6|43
1652298000000|2022-05-11 19:40:00|23371.6|23356.6|23371.6|23356.6|23391.6|23376.6|23364.1|23349.1|48
1652298300000|2022-05-11 19:45:00|23369.1|23354.1|23344.1|23329.1|23371.6|23356.6|23344.1|23329.1|23
1652298600000|2022-05-11 19:50:00|23351.6|23336.6|23301.6|23286.6|23356.6|23341.6|23289.1|23274.1|82
1652298900000|2022-05-11 19:55:00|23304.1|23289.1|23311.6|23296.6|23316.6|23301.6|23296.6|23281.6|34
1652299200000|2022-05-11 20:00:00|23325.6|23285.6|23363.6|23323.6|23363.6|23323.6|23304.8|23264.8|0
1652299500000|2022-05-11 20:05:00|23362.3|23322.3|23368.6|23328.6|23381.6|23341.6|23360.4|23320.4|0
1652299800000|2022-05-11 20:10:00|23368.7|23328.7|23384.2|23344.2|23400.4|23360.4|23368.7|23328.7|0
1652300100000|2022-05-11 20:15:00|23384.3|23344.3|23387.6|23347.6|23409.6|23369.6|23381.6|23341.6|0
1652300400000|2022-05-11 20:20:00|23387.5|23347.5|23385.6|23345.6|23396|23356|23377.9|23337.9|0
1652300700000|2022-05-11 20:25:00|23385.7|23345.7|23390.2|23350.2|23390.2|23350.2|23369.5|23329.5|0
1652301000000|2022-05-11 20:30:00|23391.5|23351.5|23386.9|23346.9|23392.8|23352.8|23382.4|23342.4|0
1652301300000|2022-05-11 20:35:00|23385.6|23345.6|23374.7|23334.7|23392.8|23352.8|23368.8|23328.8|0
1652301600000|2022-05-11 20:40:00|23374.6|23334.6|23382.4|23342.4|23396.7|23356.7|23373.4|23333.4|0
1652301900000|2022-05-11 20:45:00|23383.1|23343.1|23396.6|23356.6|23404.4|23364.4|23379.2|23339.2|0
1652302200000|2022-05-11 20:50:00|23396.7|23356.7|23396.6|23356.6|23405.7|23365.7|23394|23354|0
1652302500000|2022-05-11 20:55:00|23396|23356|23384.3|23344.3|23397.9|23357.9|23376.6|23336.6|0
1652302800000|2022-05-11 21:00:00|23384.4|23344.4|23385.6|23345.6|23386.3|23346.3|23383.7|23343.7|0
1652303100000|2022-05-11 21:05:00|23385.7|23345.7|23372.7|23332.7|23388.2|23348.2|23371.4|23331.4|0
1652303400000|2022-05-11 21:10:00|23371.4|23331.4|23367.5|23327.5|23372.7|23332.7|23367.5|23327.5|0
1652303700000|2022-05-11 21:15:00|23366.9|23326.9|23364.3|23324.3|23366.9|23326.9|23363|23323|0
1652304000000|2022-05-11 21:20:00|23365.6|23325.6|23359.1|23319.1|23365.6|23325.6|23354.6|23314.6|0
1652304300000|2022-05-11 21:25:00|23357.8|23317.8|23357.8|23317.8|23361|23321|23355.2|23315.2|0
1652304600000|2022-05-11 21:30:00|23357.2|23317.2|23361|23321|23363.6|23323.6|23355.2|23315.2|0
1652304900000|2022-05-11 21:35:00|23359.8|23319.8|23358.5|23318.5|23361|23321|23355.2|23315.2|0
1652305200000|2022-05-11 21:40:00|23359.1|23319.1|23357.8|23317.8|23361|23321|23356.5|23316.5|0
1652305500000|2022-05-11 21:45:00|23358.5|23318.5|23364.3|23324.3|23364.3|23324.3|23357.8|23317.8|0
1652305800000|2022-05-11 21:50:00|23364.9|23324.9|23365.6|23325.6|23366.2|23326.2|23364.3|23324.3|0
1652306100000|2022-05-11 21:55:00|23364.9|23324.9|23370.1|23330.1|23373.3|23333.3|23362.3|23322.3|0
1652306400000|2022-05-11 22:00:00|23370|23330|23365.6|23325.6|23377.2|23337.2|23351.3|23311.3|0
1652306700000|2022-05-11 22:05:00|23366.2|23326.2|23345.7|23305.7|23366.2|23326.2|23333.4|23293.4|0
1652307000000|2022-05-11 22:10:00|23346.4|23306.4|23317|23277|23348.3|23308.3|23312.5|23272.5|0
1652307300000|2022-05-11 22:15:00|23317.1|23277.1|23308.4|23268.4|23327.8|23287.8|23296.8|23256.8|0
1652307600000|2022-05-11 22:20:00|23309.1|23269.1|23304.8|23264.8|23321|23281|23301.6|23261.6|0
1652307900000|2022-05-11 22:25:00|23302.9|23262.9|23313.3|23273.3|23324.9|23284.9|23299.7|23259.7|0
1652308200000|2022-05-11 22:30:00|23313.9|23273.9|23331|23291|23332.3|23292.3|23313.9|23273.9|0
1652308500000|2022-05-11 22:35:00|23332.3|23292.3|23344.1|23304.1|23353.2|23313.2|23332.3|23292.3|0
1652308800000|2022-05-11 22:40:00|23344.2|23304.2|23349.3|23309.3|23351.9|23311.9|23341.5|23301.5|0
1652309100000|2022-05-11 22:45:00|23348.7|23308.7|23353.8|23313.8|23357.7|23317.7|23343.5|23303.5|0
1652309400000|2022-05-11 22:50:00|23353.9|23313.9|23371.2|23331.2|23373.9|23333.9|23341.5|23301.5|0
1652309700000|2022-05-11 22:55:00|23370.6|23330.6|23384.3|23344.3|23384.3|23344.3|23364.8|23324.8|0
1652310000000|2022-05-11 23:00:00|23385|23345|23400|23360|23409.5|23369.5|23382.3|23342.3|0
1652310300000|2022-05-11 23:05:00|23400.7|23360.7|23405.3|23365.3|23407.2|23367.2|23396.9|23356.9|0
1652310600000|2022-05-11 23:10:00|23405.9|23365.9|23394.3|23354.3|23409.2|23369.2|23394.3|23354.3|0
1652310900000|2022-05-11 23:15:00|23394.2|23354.2|23398.2|23358.2|23401.4|23361.4|23392.3|23352.3|0
1652311200000|2022-05-11 23:20:00|23398.1|23358.1|23382.6|23342.6|23398.1|23358.1|23379.4|23339.4|0
1652311500000|2022-05-11 23:25:00|23382|23342|23377.5|23337.5|23387.2|23347.2|23376.8|23336.8|0
1652311800000|2022-05-11 23:30:00|23378.1|23338.1|23394.3|23354.3|23395.6|23355.6|23370.3|23330.3|0
1652312100000|2022-05-11 23:35:00|23393.6|23353.6|23407.2|23367.2|23409.8|23369.8|23390.4|23350.4|0
1652312400000|2022-05-11 23:40:00|23406.6|23366.6|23416.3|23376.3|23417.6|23377.6|23404.6|23364.6|0
1652312700000|2022-05-11 23:45:00|23416.9|23376.9|23418.2|23378.2|23436.4|23396.4|23413.1|23373.1|0
1652313000000|2022-05-11 23:50:00|23418.3|23378.3|23398.8|23358.8|23419.5|23379.5|23396.2|23356.2|0
1652313300000|2022-05-11 23:55:00|23398.7|23358.7|23416.3|23376.3|23417.6|23377.6|23395.6|23355.6|0
1652313600000|2022-05-12 00:00:00|23417.6|23377.6|23376.2|23336.2|23417.6|23377.6|23359.3|23319.3|0
1652313900000|2022-05-12 00:05:00|23376.1|23336.1|23406.6|23366.6|23416.3|23376.3|23367.8|23327.8|0
1652314200000|2022-05-12 00:10:00|23405.9|23365.9|23370.5|23330.5|23405.9|23365.9|23364.7|23324.7|0
1652314500000|2022-05-12 00:15:00|23369.9|23329.9|23259.9|23219.9|23370.5|23330.5|23259.9|23219.9|0
1652314800000|2022-05-12 00:20:00|23253.6|23213.6|23247.8|23207.8|23261.2|23221.2|23237.4|23197.4|0
1652315100000|2022-05-12 00:25:00|23247.7|23207.7|23286|23246|23292.4|23252.4|23228.6|23188.6|0
1652315400000|2022-05-12 00:30:00|23285.9|23245.9|23266.8|23226.8|23285.9|23245.9|23247.7|23207.7|0
1652315700000|2022-05-12 00:35:00|23266.9|23226.9|23306.2|23266.2|23312.6|23272.6|23260.5|23220.5|0
1652316000000|2022-05-12 00:40:00|23306.3|23266.3|23374.2|23334.2|23390.2|23350.2|23306.3|23266.3|0
1652316300000|2022-05-12 00:45:00|23377.3|23337.3|23383.8|23343.8|23383.9|23343.9|23357.9|23317.9|0
1652316600000|2022-05-12 00:50:00|23383.9|23343.9|23396.8|23356.8|23409.7|23369.7|23383.9|23343.9|0
1652316900000|2022-05-12 00:55:00|23396.7|23356.7|23393.5|23353.5|23396.8|23356.8|23377.5|23337.5|0
1652317200000|2022-05-12 01:00:00|23390.4|23350.4|23383.6|23343.6|23396.6|23356.6|23370.9|23330.9|0
1652317500000|2022-05-12 01:05:00|23383.7|23343.7|23357.8|23317.8|23383.8|23343.8|23344.7|23304.7|0
1652317800000|2022-05-12 01:10:00|23357.9|23317.9|23364.3|23324.3|23383.7|23343.7|23357.9|23317.9|0
1652318100000|2022-05-12 01:15:00|23364.4|23324.4|23371|23331|23403.3|23363.3|23364.3|23324.3|0
1652318400000|2022-05-12 01:20:00|23371.1|23331.1|23358|23318|23377.5|23337.5|23351.5|23311.5|0
1652318700000|2022-05-12 01:25:00|23358.1|23318.1|23364.6|23324.6|23384|23344|23358|23318|0
1652319000000|2022-05-12 01:30:00|23364.7|23324.7|23390.2|23350.2|23403.1|23363.1|23364.5|23324.5|0
1652319300000|2022-05-12 01:35:00|23387|23347|23368|23328|23387|23347|23364.6|23324.6|0
1652319600000|2022-05-12 01:40:00|23364.8|23324.8|23387.5|23347.5|23390.8|23350.8|23358.2|23318.2|0
1652319900000|2022-05-12 01:45:00|23390.6|23350.6|23409.9|23369.9|23416.3|23376.3|23387.5|23347.5|0
1652320200000|2022-05-12 01:50:00|23410|23370|23403.4|23363.4|23422.7|23382.7|23403.4|23363.4|0
1652320500000|2022-05-12 01:55:00|23397.1|23357.1|23396.9|23356.9|23422.8|23382.8|23393.7|23353.7|0
1652320800000|2022-05-12 02:00:00|23390.6|23350.6|23390.5|23350.5|23393.7|23353.7|23377.6|23337.6|0
1652321100000|2022-05-12 02:05:00|23390.6|23350.6|23384|23344|23403.2|23363.2|23380.7|23340.7|0
1652321400000|2022-05-12 02:10:00|23380.9|23340.9|23390.4|23350.4|23403.3|23363.3|23377.6|23337.6|0
1652321700000|2022-05-12 02:15:00|23390.5|23350.5|23409.8|23369.8|23409.8|23369.8|23390.4|23350.4|0
1652322000000|2022-05-12 02:20:00|23409.7|23369.7|23403.4|23363.4|23416.1|23376.1|23393.8|23353.8|0
1652322300000|2022-05-12 02:25:00|23403.3|23363.3|23377.9|23337.9|23403.3|23363.3|23371.3|23331.3|0
1652322600000|2022-05-12 02:30:00|23377.8|23337.8|23348.9|23308.9|23387.5|23347.5|23345.5|23305.5|0
1652322900000|2022-05-12 02:35:00|23345.8|23305.8|23332.9|23292.9|23345.8|23305.8|23332.9|23292.9|0
1652323200000|2022-05-12 02:40:00|23333|23293|23332.8|23292.8|23339.4|23299.4|23332.7|23292.7|0
1652323500000|2022-05-12 02:45:00|23332.7|23292.7|23326.3|23286.3|23352.1|23312.1|23320.1|23280.1|0
1652323800000|2022-05-12 02:50:00|23323.2|23283.2|23313.6|23273.6|23326.4|23286.4|23307|23267|0
1652324100000|2022-05-12 02:55:00|23310.5|23270.5|23339.5|23299.5|23339.5|23299.5|23307.2|23267.2|0
1652324400000|2022-05-12 03:00:00|23339.6|23299.6|23339.3|23299.3|23352.3|23312.3|23333|23293|0
1652324700000|2022-05-12 03:05:00|23336.1|23296.1|23333|23293|23339.5|23299.5|23326.3|23286.3|0
1652325000000|2022-05-12 03:10:00|23332.9|23292.9|23320.1|23280.1|23332.9|23292.9|23313.7|23273.7|0
1652325300000|2022-05-12 03:15:00|23320|23280|23326.6|23286.6|23339.5|23299.5|23313.7|23273.7|0
1652325600000|2022-05-12 03:20:00|23326.5|23286.5|23339.2|23299.2|23339.4|23299.4|23323.3|23283.3|0
1652325900000|2022-05-12 03:25:00|23332.9|23292.9|23333|23293|23339.4|23299.4|23326.6|23286.6|0
1652326200000|2022-05-12 03:30:00|23326.7|23286.7|23346|23306|23349.2|23309.2|23326.7|23286.7|0
1652326500000|2022-05-12 03:35:00|23345.9|23305.9|23339.6|23299.6|23346.2|23306.2|23333.2|23293.2|0
1652326800000|2022-05-12 03:40:00|23333.3|23293.3|23310.6|23270.6|23339.7|23299.7|23300.8|23260.8|0
1652327100000|2022-05-12 03:45:00|23310.7|23270.7|23323.6|23283.6|23326.7|23286.7|23307.4|23267.4|0
1652327400000|2022-05-12 03:50:00|23326.7|23286.7|23313.7|23273.7|23326.8|23286.8|23304.1|23264.1|0
1652327700000|2022-05-12 03:55:00|23313.6|23273.6|23326.5|23286.5|23326.5|23286.5|23307.1|23267.1|0
1652328000000|2022-05-12 04:00:00|23326.6|23286.6|23326.5|23286.5|23333|23293|23320.1|23280.1|0
1652328300000|2022-05-12 04:05:00|23326.4|23286.4|23300.9|23260.9|23326.4|23286.4|23300.7|23260.7|0
1652328600000|2022-05-12 04:10:00|23304.1|23264.1|23300.8|23260.8|23307.3|23267.3|23294.2|23254.2|0
1652328900000|2022-05-12 04:15:00|23300.9|23260.9|23300.5|23260.5|23307.2|23267.2|23294.2|23254.2|0
1652329200000|2022-05-12 04:20:00|23300.6|23260.6|23277.9|23237.9|23300.6|23260.6|23274.7|23234.7|0
1652329500000|2022-05-12 04:25:00|23281.1|23241.1|23287.4|23247.4|23293.7|23253.7|23268.3|23228.3|0
1652329800000|2022-05-12 04:30:00|23287.3|23247.3|23306.2|23266.2|23312.7|23272.7|23284.1|23244.1|0
1652330100000|2022-05-12 04:35:00|23300|23260|23286.2|23246.2|23300|23260|23277.5|23237.5|0
1652330400000|2022-05-12 04:40:00|23286.3|23246.3|23257.9|23217.9|23286.3|23246.3|23257.9|23217.9|0
1652330700000|2022-05-12 04:45:00|23258|23218|23264.6|23224.6|23264.8|23224.8|23245.3|23205.3|0
1652331000000|2022-05-12 04:50:00|23264.7|23224.7|23278.3|23238.3|23291.3|23251.3|23264.6|23224.6|0
1652331300000|2022-05-12 04:55:00|23278.2|23238.2|23290|23250|23290|23250|23265.3|23225.3|0
1652331600000|2022-05-12 05:00:00|23290.1|23250.1|23275.1|23235.1|23303.1|23263.1|23274|23234|0
1652331900000|2022-05-12 05:05:00|23275|23235|23252.8|23212.8|23275|23235|23240|23200|0
1652332200000|2022-05-12 05:10:00|23249.7|23209.7|23228.9|23188.9|23255.9|23215.9|23222.6|23182.6|0
1652332500000|2022-05-12 05:15:00|23228.8|23188.8|23225.7|23185.7|23229|23189|23200.3|23160.3|0
1652332800000|2022-05-12 05:20:00|23225.8|23185.8|23180.3|23140.3|23232.1|23192.1|23180.2|23140.2|0
1652333100000|2022-05-12 05:25:00|23180.2|23140.2|23218.9|23178.9|23218.9|23178.9|23180.2|23140.2|0
1652333400000|2022-05-12 05:30:00|23219|23179|23231.8|23191.8|23238.2|23198.2|23215.8|23175.8|0
1652333700000|2022-05-12 05:35:00|23231.9|23191.9|23206.2|23166.2|23244.8|23204.8|23199.7|23159.7|0
1652334000000|2022-05-12 05:40:00|23206.3|23166.3|23185.1|23145.1|23219|23179|23178.9|23138.9|0
1652334300000|2022-05-12 05:45:00|23185|23145|23184.5|23144.5|23197.5|23157.5|23184.4|23144.4|0
1652334600000|2022-05-12 05:50:00|23184.6|23144.6|23190.6|23150.6|23190.7|23150.7|23184|23144|0
1652334900000|2022-05-12 05:55:00|23193.8|23153.8|23190.4|23150.4|23209.8|23169.8|23184|23144|0
1652335200000|2022-05-12 06:00:00|23190.3|23150.3|23241.6|23226.6|23254.1|23239.1|23184|23144|108
1652335500000|2022-05-12 06:05:00|23244.1|23229.1|23281.6|23266.6|23299.1|23284.1|23244.1|23229.1|55
1652335800000|2022-05-12 06:10:00|23284.1|23269.1|23274.1|23259.1|23291.6|23276.6|23269.1|23254.1|18
1652336100000|2022-05-12 06:15:00|23276.6|23261.6|23261.6|23246.6|23291.6|23276.6|23256.6|23241.6|112
1652336400000|2022-05-12 06:20:00|23259.1|23244.1|23316.6|23301.6|23321.6|23306.6|23256.6|23241.6|54
1652336700000|2022-05-12 06:25:00|23314.1|23299.1|23316.6|23301.6|23336.6|23321.6|23304.1|23289.1|65
1652337000000|2022-05-12 06:30:00|23319.1|23304.1|23316.6|23301.6|23321.6|23306.6|23299.1|23284.1|45
1652337300000|2022-05-12 06:35:00|23314.1|23299.1|23321.6|23306.6|23334.1|23319.1|23314.1|23299.1|53
1652337600000|2022-05-12 06:40:00|23324.1|23309.1|23311.6|23296.6|23339.1|23324.1|23311.6|23296.6|34
1652337900000|2022-05-12 06:45:00|23314.1|23299.1|23271.6|23256.6|23314.1|23299.1|23254.1|23239.1|45
1652338200000|2022-05-12 06:50:00|23269.1|23254.1|23294.1|23279.1|23294.1|23279.1|23269.1|23254.1|20
1652338500000|2022-05-12 06:55:00|23291.6|23276.6|23304.1|23289.1|23311.6|23296.6|23281.6|23266.6|68
1652338800000|2022-05-12 07:00:00|23316.6|23301.6|23321.6|23306.6|23331.6|23316.6|23266.6|23251.6|706
1652339100000|2022-05-12 07:05:00|23319.1|23304.1|23289.1|23274.1|23319.1|23304.1|23254.1|23239.1|619
1652339400000|2022-05-12 07:10:00|23286.6|23271.6|23266.6|23251.6|23294.1|23279.1|23219.1|23204.1|611
1652339700000|2022-05-12 07:15:00|23269.1|23254.1|23319.1|23304.1|23359.1|23344.1|23259.1|23244.1|379
1652340000000|2022-05-12 07:20:00|23316.6|23301.6|23279.1|23264.1|23319.1|23304.1|23239.1|23224.1|504
1652340300000|2022-05-12 07:25:00|23276.6|23261.6|23351.6|23336.6|23364.1|23349.1|23274.1|23259.1|380
1652340600000|2022-05-12 07:30:00|23354.1|23339.1|23344.1|23329.1|23364.1|23349.1|23284.1|23269.1|468
1652340900000|2022-05-12 07:35:00|23349.1|23334.1|23294.1|23279.1|23376.6|23361.6|23294.1|23279.1|399
1652341200000|2022-05-12 07:40:00|23299|23284|23369|23354|23369|23354|23274|23259|568
1652341500000|2022-05-12 07:45:00|23366.5|23351.5|23486.5|23471.5|23496.5|23481.5|23351.5|23336.5|580
1652341800000|2022-05-12 07:50:00|23484|23469|23451.5|23436.5|23499|23484|23424|23409|344
1652342100000|2022-05-12 07:55:00|23454|23439|23434|23419|23454|23439|23394|23379|313
1652342400000|2022-05-12 08:00:00|23439|23424|23389|23374|23454|23439|23381.5|23366.5|311
1652342700000|2022-05-12 08:05:00|23391.5|23376.5|23416.5|23401.5|23416.5|23401.5|23356.5|23341.5|180
1652343000000|2022-05-12 08:10:00|23419|23404|23389|23374|23424|23409|23371.5|23356.5|146
1652343300000|2022-05-12 08:15:00|23394|23379|23369|23354|23424|23409|23369|23354|102
1652343600000|2022-05-12 08:20:00|23366.5|23351.5|23384|23369|23391.5|23376.5|23349|23334|227
1652343900000|2022-05-12 08:25:00|23379|23364|23379|23364|23389|23374|23344|23329|131
1652344200000|2022-05-12 08:30:00|23376.5|23361.5|23389|23374|23429|23414|23354|23339|225
1652344500000|2022-05-12 08:35:00|23384|23369|23369|23354|23389|23374|23354|23339|155
1652344800000|2022-05-12 08:40:00|23366.5|23351.5|23371.5|23356.5|23374|23359|23344|23329|174
1652345100000|2022-05-12 08:45:00|23374|23359|23349|23334|23374|23359|23321.5|23306.5|191
1652345400000|2022-05-12 08:50:00|23351.5|23336.5|23371.5|23356.5|23374|23359|23336.5|23321.5|144
1652345700000|2022-05-12 08:55:00|23374|23359|23359|23344|23379|23364|23349|23334|140
1652346000000|2022-05-12 09:00:00|23364|23349|23319|23304|23364|23349|23316.5|23301.5|132
1652346300000|2022-05-12 09:05:00|23321.5|23306.5|23321.5|23306.5|23344|23329|23314|23299|105
1652346600000|2022-05-12 09:10:00|23319|23304|23294|23279|23326.5|23311.5|23279|23264|242
1652346900000|2022-05-12 09:15:00|23289|23274|23321.5|23306.5|23326.5|23311.5|23279|23264|155
1652347200000|2022-05-12 09:20:00|23319|23304|23311.5|23296.5|23339|23324|23301.5|23286.5|91
1652347500000|2022-05-12 09:25:00|23314|23299|23304|23289|23324|23309|23294|23279|163
1652347800000|2022-05-12 09:30:00|23306.5|23291.5|23279|23264|23309|23294|23261.5|23246.5|263
1652348100000|2022-05-12 09:35:00|23281.5|23266.5|23329|23314|23334|23319|23281.5|23266.5|177
1652348400000|2022-05-12 09:40:00|23331.5|23316.5|23309|23294|23341.5|23326.5|23294|23279|96
1652348700000|2022-05-12 09:45:00|23311.5|23296.5|23314|23299|23321.5|23306.5|23294|23279|87
1652349000000|2022-05-12 09:50:00|23309|23294|23289|23274|23309|23294|23274|23259|136
1652349300000|2022-05-12 09:55:00|23286.5|23271.5|23264|23249|23289|23274|23264|23249|124
1652349600000|2022-05-12 10:00:00|23269|23254|23266.5|23251.5|23279|23264|23254|23239|116
1652349900000|2022-05-12 10:05:00|23269|23254|23294|23279|23309|23294|23249|23234|119
1652350200000|2022-05-12 10:10:00|23291.5|23276.5|23251.5|23236.5|23296.5|23281.5|23251.5|23236.5|81
1652350500000|2022-05-12 10:15:00|23249|23234|23279|23264|23281.5|23266.5|23244|23229|74
1652350800000|2022-05-12 10:20:00|23276.5|23261.5|23274|23259|23284|23269|23259|23244|87
1652351100000|2022-05-12 10:25:00|23271.5|23256.5|23344|23329|23344|23329|23269|23254|115
1652351400000|2022-05-12 10:30:00|23339|23324|23314|23299|23344|23329|23309|23294|127
1652351700000|2022-05-12 10:35:00|23311.5|23296.5|23309|23294|23329|23314|23301.5|23286.5|80
1652352000000|2022-05-12 10:40:00|23311.5|23296.5|23324|23309|23331.5|23316.5|23304|23289|101
1652352300000|2022-05-12 10:45:00|23321.5|23306.5|23314|23299|23324|23309|23304|23289|66
1652352600000|2022-05-12 10:50:00|23311.5|23296.5|23326.5|23311.5|23329|23314|23301.5|23286.5|76
1652352900000|2022-05-12 10:55:00|23329|23314|23349|23334|23359|23344|23324|23309|104
1652353200000|2022-05-12 11:00:00|23351.5|23336.5|23344|23329|23369|23354|23339|23324|103
1652353500000|2022-05-12 11:05:00|23341.5|23326.5|23329|23314|23344|23329|23321.5|23306.5|95
1652353800000|2022-05-12 11:10:00|23326.5|23311.5|23389|23374|23389|23374|23326.5|23311.5|132
1652354100000|2022-05-12 11:15:00|23394|23379|23374|23359|23396.5|23381.5|23374|23359|93
1652354400000|2022-05-12 11:20:00|23379|23364|23409|23394|23421.5|23406.5|23371.5|23356.5|169
1652354700000|2022-05-12 11:25:00|23406.5|23391.5|23389|23374|23409|23394|23376.5|23361.5|133
1652355000000|2022-05-12 11:30:00|23386.5|23371.5|23364|23349|23389|23374|23364|23349|111
1652355300000|2022-05-12 11:35:00|23369|23354|23359|23344|23386.5|23371.5|23349|23334|220
1652355600000|2022-05-12 11:40:00|23356.1|23341.1|23366.1|23351.1|23371.1|23356.1|23343.6|23328.6|169
1652355900000|2022-05-12 11:45:00|23363.6|23348.6|23336.1|23321.1|23368.6|23353.6|23331.1|23316.1|153
1652356200000|2022-05-12 11:50:00|23341.1|23326.1|23316.1|23301.1|23346.1|23331.1|23306.1|23291.1|189
1652356500000|2022-05-12 11:55:00|23313.6|23298.6|23286.1|23271.1|23331.1|23316.1|23283.6|23268.6|147
1652356800000|2022-05-12 12:00:00|23281.1|23266.1|23296.1|23281.1|23306.1|23291.1|23276.1|23261.1|106
1652357100000|2022-05-12 12:05:00|23293.6|23278.6|23291.1|23276.1|23311.1|23296.1|23281.1|23266.1|188
1652357400000|2022-05-12 12:10:00|23288.6|23273.6|23301.1|23286.1|23311.1|23296.1|23286.1|23271.1|88
1652357700000|2022-05-12 12:15:00|23296.1|23281.1|23296.1|23281.1|23311.1|23296.1|23286.1|23271.1|116
1652358000000|2022-05-12 12:20:00|23298.6|23283.6|23263.6|23248.6|23316.1|23301.1|23246.1|23231.1|311
1652358300000|2022-05-12 12:25:00|23261.1|23246.1|23286.1|23271.1|23291.1|23276.1|23258.6|23243.6|90
1652358600000|2022-05-12 12:30:00|23283.6|23268.6|23273.6|23258.6|23331.1|23316.1|23271.1|23256.1|332
1652358900000|2022-05-12 12:35:00|23276.1|23261.1|23291.1|23276.1|23296.1|23281.1|23266.1|23251.1|81
1652359200000|2022-05-12 12:40:00|23296.1|23281.1|23301.1|23286.1|23321.1|23306.1|23291.1|23276.1|76
1652359500000|2022-05-12 12:45:00|23298.6|23283.6|23306.1|23291.1|23328.6|23313.6|23296.1|23281.1|90
1652359800000|2022-05-12 12:50:00|23311.1|23296.1|23341.1|23326.1|23341.1|23326.1|23308.6|23293.6|105
1652360100000|2022-05-12 12:55:00|23338.6|23323.6|23348.6|23333.6|23361.1|23346.1|23328.6|23313.6|147
1652360400000|2022-05-12 13:00:00|23346.1|23331.1|23336.1|23321.1|23361.1|23346.1|23321.1|23306.1|113
1652360700000|2022-05-12 13:05:00|23333.6|23318.6|23376.1|23361.1|23378.6|23363.6|23326.1|23311.1|131
1652361000000|2022-05-12 13:10:00|23378.6|23363.6|23363.6|23348.6|23378.6|23363.6|23361.1|23346.1|112
1652361300000|2022-05-12 13:15:00|23361.1|23346.1|23351.1|23336.1|23371.1|23356.1|23343.6|23328.6|135
1652361600000|2022-05-12 13:20:00|23353.6|23338.6|23366.1|23351.1|23371.1|23356.1|23351.1|23336.1|103
1652361900000|2022-05-12 13:25:00|23363.6|23348.6|23341.1|23326.1|23366.1|23351.1|23341.1|23326.1|133
1652362200000|2022-05-12 13:30:00|23343.6|23328.6|23281.1|23266.1|23381.1|23366.1|23281.1|23266.1|280
1652362500000|2022-05-12 13:35:00|23283.6|23268.6|23256.1|23241.1|23321.1|23306.1|23251.1|23236.1|227
1652362800000|2022-05-12 13:40:00|23253.6|23238.6|23336.1|23321.1|23351.1|23336.1|23246.1|23231.1|274
1652363100000|2022-05-12 13:45:00|23338.6|23323.6|23351.1|23336.1|23403.6|23388.6|23318.6|23303.6|280
1652363400000|2022-05-12 13:50:00|23353.6|23338.6|23388.6|23373.6|23403.6|23388.6|23341.1|23326.1|236
1652363700000|2022-05-12 13:55:00|23386.1|23371.1|23366.1|23351.1|23396.1|23381.1|23326.1|23311.1|282
1652364000000|2022-05-12 14:00:00|23363.6|23348.6|23381.1|23366.1|23386.1|23371.1|23326.1|23311.1|185
1652364300000|2022-05-12 14:05:00|23378.6|23363.6|23443.6|23428.6|23446.1|23431.1|23378.6|23363.6|271
1652364600000|2022-05-12 14:10:00|23443.3|23428.3|23480.8|23465.8|23505.8|23490.8|23433.3|23418.3|385
1652364900000|2022-05-12 14:15:00|23478.3|23463.3|23503.3|23488.3|23510.8|23495.8|23450.8|23435.8|383
1652365200000|2022-05-12 14:20:00|23505.8|23490.8|23570.8|23555.8|23588.3|23573.3|23485.8|23470.8|350
1652365500000|2022-05-12 14:25:00|23568.3|23553.3|23548.3|23533.3|23595.8|23580.8|23530.8|23515.8|553
1652365800000|2022-05-12 14:30:00|23550.8|23535.8|23555.8|23540.8|23575.8|23560.8|23525.8|23510.8|268
1652366100000|2022-05-12 14:35:00|23558.3|23543.3|23595.8|23580.8|23600.8|23585.8|23540.8|23525.8|160
1652366400000|2022-05-12 14:40:00|23598.3|23583.3|23563.3|23548.3|23598.3|23583.3|23545.8|23530.8|261
1652366700000|2022-05-12 14:45:00|23560.8|23545.8|23578.3|23563.3|23595.8|23580.8|23545.8|23530.8|137
1652367000000|2022-05-12 14:50:00|23575.8|23560.8|23610.8|23595.8|23620.8|23605.8|23570.8|23555.8|183
1652367300000|2022-05-12 14:55:00|23608.3|23593.3|23615.8|23600.8|23630.8|23615.8|23600.8|23585.8|151
1652367600000|2022-05-12 15:00:00|23618.3|23603.3|23640.8|23625.8|23640.8|23625.8|23598.3|23583.3|178
1652367900000|2022-05-12 15:05:00|23643.3|23628.3|23710.8|23695.8|23710.8|23695.8|23625.8|23610.8|430
1652368200000|2022-05-12 15:10:00|23713.3|23698.3|23665.8|23650.8|23713.3|23698.3|23650.8|23635.8|234
1652368500000|2022-05-12 15:15:00|23663.3|23648.3|23660.8|23645.8|23678.3|23663.3|23645.8|23630.8|189
1652368800000|2022-05-12 15:20:00|23658.3|23643.3|23615.8|23600.8|23673.3|23658.3|23610.8|23595.8|441
1652369100000|2022-05-12 15:25:00|23613.3|23598.3|23610.8|23595.8|23635.8|23620.8|23598.3|23583.3|360
1652369400000|2022-05-12 15:30:00|23613.3|23598.3|23585.8|23570.8|23625.8|23610.8|23565.8|23550.8|516
1652369700000|2022-05-12 15:35:00|23590.8|23575.8|23608.3|23593.3|23615.8|23600.8|23565.8|23550.8|355
1652370000000|2022-05-12 15:40:00|23605.8|23590.8|23548.3|23533.3|23608.3|23593.3|23545.8|23530.8|60
1652370300000|2022-05-12 15:45:00|23545.8|23530.8|23505.8|23490.8|23550.8|23535.8|23495.8|23480.8|108
1652370600000|2022-05-12 15:50:00|23508.3|23488.3|23498.3|23473.3|23508.3|23488.3|23478.3|23453.3|107
1652370900000|2022-05-12 15:55:00|23493.3|23468.3|23453.3|23433.3|23493.3|23473.3|23448.3|23428.3|66
1652371200000|2022-05-12 16:00:00|23458.3|23438.3|23453.3|23433.3|23463.3|23443.3|23438.3|23413.3|65
1652371500000|2022-05-12 16:05:00|23458.3|23438.3|23468.3|23443.3|23478.3|23458.3|23438.3|23413.3|55
1652371800000|2022-05-12 16:10:00|23463.3|23438.3|23473.3|23453.3|23483.3|23463.3|23433.3|23413.3|69
1652372100000|2022-05-12 16:15:00|23478.3|23458.3|23488.3|23468.3|23498.3|23473.3|23458.3|23433.3|79
1652372400000|2022-05-12 16:20:00|23493.3|23463.3|23528.3|23508.3|23533.3|23508.3|23473.3|23448.3|28
1652372700000|2022-05-12 16:25:00|23533.3|23503.3|23568.3|23543.3|23568.3|23548.3|23528.3|23503.3|31
1652373000000|2022-05-12 16:30:00|23563.3|23548.3|23593.3|23568.3|23603.3|23583.3|23563.3|23543.3|35
1652373300000|2022-05-12 16:35:00|23598.3|23573.3|23573.3|23548.3|23603.3|23583.3|23573.3|23548.3|36
1652373600000|2022-05-12 16:40:00|23568.3|23553.3|23598.3|23578.3|23603.3|23578.3|23528.3|23508.3|23
1652373900000|2022-05-12 16:45:00|23608.3|23583.3|23573.3|23553.3|23618.3|23598.3|23558.3|23533.3|44
1652374200000|2022-05-12 16:50:00|23568.3|23548.3|23583.3|23558.3|23593.3|23573.3|23553.3|23533.3|18
1652374500000|2022-05-12 16:55:00|23578.3|23553.3|23553.3|23533.3|23603.3|23583.3|23548.3|23528.3|16
1652374800000|2022-05-12 17:00:00|23558.3|23528.3|23533.3|23513.3|23578.3|23553.3|23528.3|23508.3|21
1652375100000|2022-05-12 17:05:00|23528.3|23508.3|23523.3|23498.3|23543.3|23518.3|23513.3|23488.3|28
1652375400000|2022-05-12 17:10:00|23518.3|23493.3|23518.3|23493.3|23553.3|23533.3|23503.3|23478.3|34
1652375700000|2022-05-12 17:15:00|23513.3|23488.3|23483.3|23458.3|23533.3|23508.3|23473.3|23453.3|19
1652376000000|2022-05-12 17:20:00|23478.3|23463.3|23493.3|23468.3|23513.3|23493.3|23468.3|23448.3|72
1652376300000|2022-05-12 17:25:00|23488.3|23463.3|23483.3|23463.3|23498.3|23473.3|23458.3|23438.3|50
1652376600000|2022-05-12 17:30:00|23478.3|23458.3|23458.3|23433.3|23498.3|23478.3|23448.3|23423.3|21
1652376900000|2022-05-12 17:35:00|23453.3|23438.3|23438.3|23413.3|23473.3|23448.3|23428.3|23408.3|43
1652377200000|2022-05-12 17:40:00|23433.3|23408.3|23428.3|23403.3|23443.3|23418.3|23418.3|23393.3|47
1652377500000|2022-05-12 17:45:00|23423.3|23408.3|23388.3|23368.3|23433.3|23408.3|23388.3|23363.3|22
1652377800000|2022-05-12 17:50:00|23393.3|23373.3|23403.3|23378.3|23408.3|23388.3|23393.3|23373.3|9
1652378100000|2022-05-12 17:55:00|23408.3|23383.3|23418.3|23393.3|23438.3|23418.3|23393.3|23373.3|17
1652378400000|2022-05-12 18:00:00|23413.3|23388.3|23448.3|23423.3|23458.3|23438.3|23408.3|23388.3|18
1652378700000|2022-05-12 18:05:00|23443.3|23418.3|23398.3|23373.3|23448.3|23423.3|23398.3|23373.3|18
1652379000000|2022-05-12 18:10:00|23403.3|23378.3|23418.3|23398.3|23418.3|23398.3|23393.3|23368.3|6
1652379300000|2022-05-12 18:15:00|23413.3|23393.3|23433.3|23408.3|23433.3|23413.3|23403.3|23378.3|13
1652379600000|2022-05-12 18:20:00|23428.3|23403.3|23428.3|23403.3|23458.3|23438.3|23413.3|23388.3|19
1652379900000|2022-05-12 18:25:00|23423.3|23398.3|23418.3|23403.3|23438.3|23413.3|23413.3|23388.3|16
1652380200000|2022-05-12 18:30:00|23415.8|23400.8|23395.8|23380.8|23428.3|23413.3|23375.8|23360.8|26
1652380500000|2022-05-12 18:35:00|23393.3|23378.3|23378.3|23363.3|23395.8|23380.8|23375.8|23360.8|15
1652380800000|2022-05-12 18:40:00|23380.8|23365.8|23370.8|23355.8|23393.3|23378.3|23353.3|23338.3|93
1652381100000|2022-05-12 18:45:00|23373.3|23358.3|23365.8|23350.8|23393.3|23378.3|23363.3|23348.3|26
1652381400000|2022-05-12 18:50:00|23363.3|23348.3|23365.8|23350.8|23388.3|23373.3|23355.8|23340.8|28
1652381700000|2022-05-12 18:55:00|23368.3|23353.3|23358.3|23343.3|23378.3|23363.3|23348.3|23333.3|16
1652382000000|2022-05-12 19:00:00|23363.3|23348.3|23398.3|23383.3|23400.8|23385.8|23350.8|23335.8|10
1652382300000|2022-05-12 19:05:00|23395.8|23380.8|23375.8|23360.8|23400.8|23385.8|23363.3|23348.3|29
1652382600000|2022-05-12 19:10:00|23378.3|23363.3|23365.8|23350.8|23378.3|23363.3|23350.8|23335.8|19
1652382900000|2022-05-12 19:15:00|23368.3|23353.3|23423.3|23408.3|23440.8|23425.8|23365.8|23350.8|35
1652383200000|2022-05-12 19:20:00|23420.8|23405.8|23483.3|23468.3|23500.8|23485.8|23420.8|23405.8|32
1652383500000|2022-05-12 19:25:00|23480.8|23465.8|23440.8|23425.8|23515.8|23500.8|23433.3|23418.3|47
1652383800000|2022-05-12 19:30:00|23438.3|23423.3|23468.3|23453.3|23495.8|23480.8|23433.3|23418.3|17
1652384100000|2022-05-12 19:35:00|23463.3|23448.3|23483.3|23468.3|23488.3|23473.3|23443.3|23428.3|12
1652384400000|2022-05-12 19:40:00|23485.8|23470.8|23485.8|23470.8|23513.3|23498.3|23468.3|23453.3|14
1652384700000|2022-05-12 19:45:00|23483.3|23468.3|23475.8|23460.8|23508.3|23493.3|23475.8|23460.8|20
1652385000000|2022-05-12 19:50:00|23478.3|23463.3|23498.3|23483.3|23540.8|23525.8|23478.3|23463.3|57
1652385300000|2022-05-12 19:55:00|23500.8|23485.8|23545.8|23530.8|23555.8|23540.8|23493.3|23478.3|36
1652385600000|2022-05-12 20:00:00|23572.7|23532.7|23596.5|23556.5|23596.5|23556.5|23544.9|23504.9|0
1652385900000|2022-05-12 20:05:00|23597.8|23557.8|23604.9|23564.9|23609.5|23569.5|23588.7|23548.7|0
1652386200000|2022-05-12 20:10:00|23604.8|23564.8|23548.3|23508.3|23604.8|23564.8|23547|23507|0
1652386500000|2022-05-12 20:15:00|23548.4|23508.4|23548.7|23508.7|23555.9|23515.9|23517.7|23477.7|0
1652386800000|2022-05-12 20:20:00|23548.1|23508.1|23544.2|23504.2|23551.3|23511.3|23530|23490|0
1652387100000|2022-05-12 20:25:00|23544.9|23504.9|23543.6|23503.6|23549.4|23509.4|23530.6|23490.6|0
1652387400000|2022-05-12 20:30:00|23544.2|23504.2|23528.9|23488.9|23544.2|23504.2|23499.1|23459.1|0
1652387700000|2022-05-12 20:35:00|23529.5|23489.5|23502.4|23462.4|23536|23496|23483.5|23443.5|0
1652388000000|2022-05-12 20:40:00|23503.6|23463.6|23484.6|23444.6|23513.1|23473.1|23480.1|23440.1|0
1652388300000|2022-05-12 20:45:00|23485.2|23445.2|23454.2|23414.2|23502.7|23462.7|23452.9|23412.9|0
1652388600000|2022-05-12 20:50:00|23454.8|23414.8|23429.9|23389.9|23455.5|23415.5|23428.6|23388.6|0
1652388900000|2022-05-12 20:55:00|23430|23390|23444.9|23404.9|23450|23410|23417|23377|0
1652389200000|2022-05-12 21:00:00|23445.5|23405.5|23450.7|23410.7|23452.6|23412.6|23444.8|23404.8|0
1652389500000|2022-05-12 21:05:00|23450|23410|23451.9|23411.9|23451.9|23411.9|23448.1|23408.1|0
1652389800000|2022-05-12 21:10:00|23452|23412|23459.1|23419.1|23463.6|23423.6|23451.9|23411.9|0
1652390100000|2022-05-12 21:15:00|23458.4|23418.4|23458.4|23418.4|23459.7|23419.7|23457.8|23417.8|0
1652390400000|2022-05-12 21:20:00|23458.5|23418.5|23467.5|23427.5|23467.5|23427.5|23458.4|23418.4|0
1652390700000|2022-05-12 21:25:00|23466.2|23426.2|23470.1|23430.1|23470.1|23430.1|23465.6|23425.6|0
1652391000000|2022-05-12 21:30:00|23471.4|23431.4|23469.4|23429.4|23472.7|23432.7|23469.4|23429.4|0
1652391300000|2022-05-12 21:35:00|23469.5|23429.5|23471.4|23431.4|23471.4|23431.4|23469.4|23429.4|0
1652391600000|2022-05-12 21:40:00|23471.3|23431.3|23469.4|23429.4|23474|23434|23467.5|23427.5|0
1652391900000|2022-05-12 21:45:00|23469.5|23429.5|23472|23432|23475.3|23435.3|23469.5|23429.5|0
1652392200000|2022-05-12 21:50:00|23472.7|23432.7|23471.4|23431.4|23474.6|23434.6|23471.4|23431.4|0
1652392500000|2022-05-12 21:55:00|23472.7|23432.7|23475.3|23435.3|23475.3|23435.3|23472.7|23432.7|0
1652392800000|2022-05-12 22:00:00|23475.5|23435.5|23489.5|23449.5|23506.4|23466.4|23475.5|23435.5|0
1652393100000|2022-05-12 22:05:00|23488.2|23448.2|23505.1|23465.1|23515.4|23475.4|23479.8|23439.8|0
1652393400000|2022-05-12 22:10:00|23507|23467|23521.3|23481.3|23527.1|23487.1|23501.8|23461.8|0
1652393700000|2022-05-12 22:15:00|23521.2|23481.2|23518.7|23478.7|23523.9|23483.9|23501.2|23461.2|0
1652394000000|2022-05-12 22:20:00|23519.3|23479.3|23501.8|23461.8|23528.4|23488.4|23501.8|23461.8|0
1652394300000|2022-05-12 22:25:00|23501.9|23461.9|23531.6|23491.6|23532.9|23492.9|23501.9|23461.9|0
1652394600000|2022-05-12 22:30:00|23530.3|23490.3|23503.8|23463.8|23531.6|23491.6|23503.8|23463.8|0
1652394900000|2022-05-12 22:35:00|23505.1|23465.1|23508.3|23468.3|23509|23469|23503.1|23463.1|0
1652395200000|2022-05-12 22:40:00|23509|23469|23518|23478|23518|23478|23508.3|23468.3|0
1652395500000|2022-05-12 22:45:00|23517.4|23477.4|23514.1|23474.1|23522.6|23482.6|23510.9|23470.9|0
1652395800000|2022-05-12 22:50:00|23514.2|23474.2|23516.7|23476.7|23523.9|23483.9|23511.5|23471.5|0
1652396100000|2022-05-12 22:55:00|23517.4|23477.4|23519.3|23479.3|23521.3|23481.3|23512.2|23472.2|0
1652396400000|2022-05-12 23:00:00|23519.4|23479.4|23547.1|23507.1|23551.7|23511.7|23516.7|23476.7|0
1652396700000|2022-05-12 23:05:00|23547.2|23507.2|23548.4|23508.4|23570.5|23530.5|23545.2|23505.2|0
1652397000000|2022-05-12 23:10:00|23547.8|23507.8|23559.4|23519.4|23566.6|23526.6|23545.2|23505.2|0
1652397300000|2022-05-12 23:15:00|23558.8|23518.8|23555.6|23515.6|23560.1|23520.1|23545.2|23505.2|0
1652397600000|2022-05-12 23:20:00|23555.7|23515.7|23582.1|23542.1|23584.1|23544.1|23555.7|23515.7|0
1652397900000|2022-05-12 23:25:00|23582.2|23542.2|23582.1|23542.1|23597|23557|23575|23535|0
1652398200000|2022-05-12 23:30:00|23582.2|23542.2|23593.8|23553.8|23601|23561|23578.9|23538.9|0
1652398500000|2022-05-12 23:35:00|23593.9|23553.9|23635.2|23595.2|23636.5|23596.5|23588|23548|0
1652398800000|2022-05-12 23:40:00|23635.8|23595.8|23641.5|23601.5|23649.9|23609.9|23635.2|23595.2|0
1652399100000|2022-05-12 23:45:00|23640.9|23600.9|23661.6|23621.6|23670.6|23630.6|23640.9|23600.9|0
1652399400000|2022-05-12 23:50:00|23662.2|23622.2|23662.2|23622.2|23666.1|23626.1|23655.8|23615.8|0
1652399700000|2022-05-12 23:55:00|23662.3|23622.3|23658.4|23618.4|23666.1|23626.1|23657.1|23617.1|0
1652400000000|2022-05-13 00:00:00|23658.3|23618.3|23664.2|23624.2|23667.4|23627.4|23633.7|23593.7|0
1652400300000|2022-05-13 00:05:00|23664.1|23624.1|23657.5|23617.5|23672.4|23632.4|23654.3|23614.3|0
1652400600000|2022-05-13 00:10:00|23657.4|23617.4|23675.4|23635.4|23683.2|23643.2|23640|23600|0
1652400900000|2022-05-13 00:15:00|23674.8|23634.8|23701.3|23661.3|23704.4|23664.4|23674.1|23634.1|0
1652401200000|2022-05-13 00:20:00|23701.2|23661.2|23708.1|23668.1|23714.4|23674.4|23682.3|23642.3|0
1652401500000|2022-05-13 00:25:00|23708.2|23668.2|23727.4|23687.4|23727.4|23687.4|23701.6|23661.6|0
1652401800000|2022-05-13 00:30:00|23733.7|23693.7|23752.9|23712.9|23759.3|23719.3|23727.4|23687.4|0
1652402100000|2022-05-13 00:35:00|23756|23716|23758.8|23718.8|23758.8|23718.8|23739.5|23699.5|0
1652402400000|2022-05-13 00:40:00|23758.9|23718.9|23783.7|23743.7|23796.5|23756.5|23758.4|23718.4|0
1652402700000|2022-05-13 00:45:00|23789.9|23749.9|23789.2|23749.2|23802.6|23762.6|23783.6|23743.6|0
1652403000000|2022-05-13 00:50:00|23789.3|23749.3|23795.5|23755.5|23801.9|23761.9|23789.1|23749.1|0
1652403300000|2022-05-13 00:55:00|23795.6|23755.6|23795.7|23755.7|23802|23762|23789.1|23749.1|0
1652403600000|2022-05-13 01:00:00|23795.6|23755.6|23804.6|23764.6|23808.2|23768.2|23788.9|23748.9|0
1652403900000|2022-05-13 01:05:00|23801.5|23761.5|23795.1|23755.1|23804.7|23764.7|23788.8|23748.8|0
1652404200000|2022-05-13 01:10:00|23792|23752|23769.1|23729.1|23795.2|23755.2|23749.9|23709.9|0
1652404500000|2022-05-13 01:15:00|23769.2|23729.2|23788.5|23748.5|23794.9|23754.9|23762.9|23722.9|0
1652404800000|2022-05-13 01:20:00|23788.4|23748.4|23788.8|23748.8|23801.4|23761.4|23782.1|23742.1|0
1652405100000|2022-05-13 01:25:00|23788.9|23748.9|23795|23755|23801.6|23761.6|23788.6|23748.6|0
1652405400000|2022-05-13 01:30:00|23795.1|23755.1|23782.1|23742.1|23795.1|23755.1|23775.7|23735.7|0
1652405700000|2022-05-13 01:35:00|23782|23742|23743.7|23703.7|23782|23742|23737.2|23697.2|0
1652406000000|2022-05-13 01:40:00|23743.6|23703.6|23750|23710|23759.8|23719.8|23737.3|23697.3|0
1652406300000|2022-05-13 01:45:00|23753.2|23713.2|23769.3|23729.3|23775.6|23735.6|23750|23710|0
1652406600000|2022-05-13 01:50:00|23775.6|23735.6|23794.6|23754.6|23794.7|23754.7|23769.1|23729.1|0
1652406900000|2022-05-13 01:55:00|23794.7|23754.7|23794.5|23754.5|23800.9|23760.9|23788.1|23748.1|0
1652407200000|2022-05-13 02:00:00|23794.6|23754.6|23787.9|23747.9|23820.2|23780.2|23787.8|23747.8|0
1652407500000|2022-05-13 02:05:00|23788|23748|23781.5|23741.5|23794.3|23754.3|23778.3|23738.3|0
1652407800000|2022-05-13 02:10:00|23781.4|23741.4|23775|23735|23781.5|23741.5|23774.8|23734.8|0
1652408100000|2022-05-13 02:15:00|23774.9|23734.9|23787.8|23747.8|23794.3|23754.3|23762.3|23722.3|0
1652408400000|2022-05-13 02:20:00|23787.7|23747.7|23781.4|23741.4|23791.1|23751.1|23778.2|23738.2|0
1652408700000|2022-05-13 02:25:00|23781.5|23741.5|23781.2|23741.2|23781.5|23741.5|23774.9|23734.9|0
1652409000000|2022-05-13 02:30:00|23781.3|23741.3|23787.8|23747.8|23794.1|23754.1|23781.2|23741.2|0
1652409300000|2022-05-13 02:35:00|23787.7|23747.7|23762.3|23722.3|23794.2|23754.2|23762.2|23722.2|0
1652409600000|2022-05-13 02:40:00|23762.4|23722.4|23768.8|23728.8|23768.9|23728.9|23762.3|23722.3|0
1652409900000|2022-05-13 02:45:00|23768.4|23728.4|23763.3|23723.3|23769.7|23729.7|23763.2|23723.2|0
1652410200000|2022-05-13 02:50:00|23763.2|23723.2|23766.4|23726.4|23776|23736|23763.2|23723.2|0
1652410500000|2022-05-13 02:55:00|23765.2|23725.2|23763.2|23723.2|23769.6|23729.6|23756.9|23716.9|0
1652410800000|2022-05-13 03:00:00|23762.5|23722.5|23759.3|23719.3|23762.7|23722.7|23756.2|23716.2|0
1652411100000|2022-05-13 03:05:00|23756.2|23716.2|23775.8|23735.8|23776|23736|23756.2|23716.2|0
1652411400000|2022-05-13 03:10:00|23775.7|23735.7|23775.9|23735.9|23775.9|23735.9|23769.3|23729.3|0
1652411700000|2022-05-13 03:15:00|23776|23736|23808.4|23768.4|23811.5|23771.5|23776|23736|0
1652412000000|2022-05-13 03:20:00|23808.3|23768.3|23834.1|23794.1|23834.2|23794.2|23802|23762|0
1652412300000|2022-05-13 03:25:00|23834|23794|23827.8|23787.8|23834.2|23794.2|23814.8|23774.8|0
1652412600000|2022-05-13 03:30:00|23827.9|23787.9|23840.9|23800.9|23853.7|23813.7|23827.8|23787.8|0
1652412900000|2022-05-13 03:35:00|23841|23801|23853.5|23813.5|23853.7|23813.7|23840.8|23800.8|0
1652413200000|2022-05-13 03:40:00|23853.6|23813.6|23860|23820|23860|23820|23850.4|23810.4|0
1652413500000|2022-05-13 03:45:00|23859.9|23819.9|23846.4|23806.4|23859.9|23819.9|23840.1|23800.1|0
1652413800000|2022-05-13 03:50:00|23846.5|23806.5|23833.7|23793.7|23859.2|23819.2|23833.6|23793.6|0
1652414100000|2022-05-13 03:55:00|23836.8|23796.8|23830.6|23790.6|23840.2|23800.2|23821.1|23781.1|0
1652414400000|2022-05-13 04:00:00|23833.7|23793.7|23801.7|23761.7|23833.8|23793.8|23801.7|23761.7|0
1652414700000|2022-05-13 04:05:00|23801.6|23761.6|23801.8|23761.8|23808.1|23768.1|23795.1|23755.1|0
1652415000000|2022-05-13 04:10:00|23801.7|23761.7|23801.4|23761.4|23801.8|23761.8|23788.6|23748.6|0
1652415300000|2022-05-13 04:15:00|23801.5|23761.5|23801.2|23761.2|23804.7|23764.7|23795|23755|0
1652415600000|2022-05-13 04:20:00|23801.1|23761.1|23814.1|23774.1|23814.1|23774.1|23801.1|23761.1|0
1652415900000|2022-05-13 04:25:00|23814.2|23774.2|23814.1|23774.1|23814.2|23774.2|23807.6|23767.6|0
1652416200000|2022-05-13 04:30:00|23814|23774|23795.1|23755.1|23814.2|23774.2|23791.9|23751.9|0
1652416500000|2022-05-13 04:35:00|23795.2|23755.2|23789.1|23749.1|23801.6|23761.6|23788.9|23748.9|0
1652416800000|2022-05-13 04:40:00|23789.2|23749.2|23789.2|23749.2|23795.5|23755.5|23789|23749|0
1652417100000|2022-05-13 04:45:00|23789.1|23749.1|23808.1|23768.1|23808.2|23768.2|23789.1|23749.1|0
1652417400000|2022-05-13 04:50:00|23808|23768|23830.4|23790.4|23833.8|23793.8|23808|23768|0
1652417700000|2022-05-13 04:55:00|23830.5|23790.5|23827.4|23787.4|23832.2|23792.2|23822.6|23782.6|0
1652418000000|2022-05-13 05:00:00|23827.5|23787.5|23807.7|23767.7|23833.8|23793.8|23794.8|23754.8|0
1652418300000|2022-05-13 05:05:00|23807.8|23767.8|23820.7|23780.7|23820.8|23780.8|23801.2|23761.2|0
1652418600000|2022-05-13 05:10:00|23827|23787|23801.1|23761.1|23833.5|23793.5|23801|23761|0
1652418900000|2022-05-13 05:15:00|23801.2|23761.2|23819.1|23779.1|23819.1|23779.1|23799.9|23759.9|0
1652419200000|2022-05-13 05:20:00|23822.2|23782.2|23826.1|23786.1|23839.3|23799.3|23806|23766|0
1652419500000|2022-05-13 05:25:00|23826|23786|23825.2|23785.2|23828.8|23788.8|23799.9|23759.9|0
1652419800000|2022-05-13 05:30:00|23818.9|23778.9|23838.1|23798.1|23844.5|23804.5|23812.4|23772.4|0
1652420100000|2022-05-13 05:35:00|23838.2|23798.2|23844.8|23804.8|23844.9|23804.9|23838.1|23798.1|0
1652420400000|2022-05-13 05:40:00|23844.7|23804.7|23844.7|23804.7|23854.2|23814.2|23838.3|23798.3|0
1652420700000|2022-05-13 05:45:00|23844.8|23804.8|23845.8|23805.8|23857.3|23817.3|23833.1|23793.1|0
1652421000000|2022-05-13 05:50:00|23842.6|23802.6|23851.9|23811.9|23852|23812|23833|23793|0
1652421300000|2022-05-13 05:55:00|23858.2|23818.2|23851.9|23811.9|23858.2|23818.2|23839|23799|0
1652421600000|2022-05-13 06:00:00|23851.8|23811.8|23830.8|23815.8|23860.8|23845.8|23820.8|23786.7|114
1652421900000|2022-05-13 06:05:00|23833.3|23818.3|23803.3|23788.3|23853.3|23838.3|23803.3|23788.3|50
1652422200000|2022-05-13 06:10:00|23805.8|23790.8|23763.3|23748.3|23805.8|23790.8|23760.8|23745.8|71
1652422500000|2022-05-13 06:15:00|23765.8|23750.8|23748.3|23733.3|23768.3|23753.3|23738.3|23723.3|57
1652422800000|2022-05-13 06:20:00|23745.8|23730.8|23763.3|23748.3|23773.3|23758.3|23740.8|23725.8|37
1652423100000|2022-05-13 06:25:00|23760.8|23745.8|23778.3|23763.3|23783.3|23768.3|23758.3|23743.3|22
1652423400000|2022-05-13 06:30:00|23775.8|23760.8|23768.3|23753.3|23780.8|23765.8|23748.3|23733.3|47
1652423700000|2022-05-13 06:35:00|23770.8|23755.8|23783.3|23768.3|23795.8|23780.8|23768.3|23753.3|34
1652424000000|2022-05-13 06:40:00|23785.8|23770.8|23795.8|23780.8|23800.8|23785.8|23770.8|23755.8|35
1652424300000|2022-05-13 06:45:00|23798.3|23783.3|23810.8|23795.8|23818.3|23803.3|23790.8|23775.8|27
1652424600000|2022-05-13 06:50:00|23808.3|23793.3|23783.3|23768.3|23810.8|23795.8|23783.3|23768.3|27
1652424900000|2022-05-13 06:55:00|23780.8|23765.8|23763.3|23748.3|23800.8|23785.8|23758.3|23743.3|50
1652425200000|2022-05-13 07:00:00|23768.3|23753.3|23728.3|23713.3|23768.3|23753.3|23710.8|23695.8|610
1652425500000|2022-05-13 07:05:00|23730.8|23715.8|23720.8|23705.8|23735.8|23720.8|23695.8|23680.8|388
1652425800000|2022-05-13 07:10:00|23718.3|23703.3|23725.8|23710.8|23738.3|23723.3|23705.8|23690.8|308
1652426100000|2022-05-13 07:15:00|23728.3|23713.3|23685.8|23670.8|23750.8|23735.8|23678.3|23663.3|328
1652426400000|2022-05-13 07:20:00|23688.3|23673.3|23755.8|23740.8|23760.8|23745.8|23673.3|23658.3|284
1652426700000|2022-05-13 07:25:00|23758.3|23743.3|23755.8|23740.8|23773.3|23758.3|23715.8|23700.8|203
1652427000000|2022-05-13 07:30:00|23750.8|23735.8|23795.8|23780.8|23795.8|23780.8|23748.3|23733.3|243
1652427300000|2022-05-13 07:35:00|23793.3|23778.3|23800.8|23785.8|23800.8|23785.8|23765.8|23750.8|197
1652427600000|2022-05-13 07:40:00|23801.8|23786.8|23771.8|23756.8|23801.8|23786.8|23771.8|23756.8|132
1652427900000|2022-05-13 07:45:00|23774.3|23759.3|23759.3|23744.3|23786.8|23771.8|23756.8|23741.8|118
1652428200000|2022-05-13 07:50:00|23761.8|23746.8|23746.8|23731.8|23774.3|23759.3|23746.8|23731.8|193
1652428500000|2022-05-13 07:55:00|23751.8|23736.8|23736.8|23721.8|23759.3|23744.3|23721.8|23706.8|192
1652428800000|2022-05-13 08:00:00|23739.3|23724.3|23791.8|23776.8|23796.8|23781.8|23736.8|23721.8|208
1652429100000|2022-05-13 08:05:00|23796.8|23781.8|23809.3|23794.3|23816.8|23801.8|23789.3|23774.3|218
1652429400000|2022-05-13 08:10:00|23811.8|23796.8|23791.8|23776.8|23821.8|23806.8|23771.8|23756.8|176
1652429700000|2022-05-13 08:15:00|23789.3|23774.3|23801.8|23786.8|23806.8|23791.8|23766.8|23751.8|113
1652430000000|2022-05-13 08:20:00|23804.3|23789.3|23861.8|23846.8|23864.3|23849.3|23801.8|23786.8|302
1652430300000|2022-05-13 08:25:00|23864.3|23849.3|23851.8|23836.8|23871.8|23856.8|23851.8|23836.8|263
1652430600000|2022-05-13 08:30:00|23856.8|23841.8|23824.3|23809.3|23861.8|23846.8|23806.8|23791.8|315
1652430900000|2022-05-13 08:35:00|23826.8|23811.8|23816.8|23801.8|23826.8|23811.8|23801.8|23786.8|102
1652431200000|2022-05-13 08:40:00|23819.3|23804.3|23821.8|23806.8|23821.8|23806.8|23796.8|23781.8|86
1652431500000|2022-05-13 08:45:00|23819.3|23804.3|23811.8|23796.8|23831.8|23816.8|23806.8|23791.8|90
1652431800000|2022-05-13 08:50:00|23809.3|23794.3|23829.3|23814.3|23831.8|23816.8|23801.8|23786.8|61
1652432100000|2022-05-13 08:55:00|23831.8|23816.8|23841.8|23826.8|23841.8|23826.8|23826.8|23811.8|50
1652432400000|2022-05-13 09:00:00|23839.3|23824.3|23851.8|23836.8|23861.8|23846.8|23836.8|23821.8|80
1652432700000|2022-05-13 09:05:00|23856.8|23841.8|23856.8|23841.8|23861.8|23846.8|23834.3|23819.3|111
1652433000000|2022-05-13 09:10:00|23851.8|23836.8|23846.8|23831.8|23851.8|23836.8|23841.8|23826.8|78
1652433300000|2022-05-13 09:15:00|23849.3|23834.3|23851.8|23836.8|23856.8|23841.8|23841.8|23826.8|83
1652433600000|2022-05-13 09:20:00|23856.8|23841.8|23856.8|23841.8|23861.8|23846.8|23851.8|23836.8|54
1652433900000|2022-05-13 09:25:00|23854.3|23839.3|23841.8|23826.8|23866.8|23851.8|23831.8|23816.8|115
1652434200000|2022-05-13 09:30:00|23846.8|23831.8|23816.8|23801.8|23846.8|23831.8|23801.8|23786.8|113
1652434500000|2022-05-13 09:35:00|23819.3|23804.3|23836.8|23821.8|23841.8|23826.8|23816.8|23801.8|50
1652434800000|2022-05-13 09:40:00|23834.3|23819.3|23849.3|23834.3|23849.3|23834.3|23831.8|23816.8|40
1652435100000|2022-05-13 09:45:00|23846.8|23831.8|23831.8|23816.8|23851.8|23836.8|23821.8|23806.8|64
1652435400000|2022-05-13 09:50:00|23834.3|23819.3|23801.8|23786.8|23839.3|23824.3|23801.8|23786.8|66
1652435700000|2022-05-13 09:55:00|23806.8|23791.8|23836.8|23821.8|23841.8|23826.8|23804.3|23789.3|95
1652436000000|2022-05-13 10:00:00|23841.8|23826.8|23856.8|23841.8|23859.3|23844.3|23839.3|23824.3|91
1652436300000|2022-05-13 10:05:00|23854.3|23839.3|23834.3|23819.3|23856.8|23841.8|23831.8|23816.8|42
1652436600000|2022-05-13 10:10:00|23836.8|23821.8|23851.8|23836.8|23856.8|23841.8|23826.8|23811.8|61
1652436900000|2022-05-13 10:15:00|23854.3|23839.3|23846.8|23831.8|23866.8|23851.8|23844.3|23829.3|59
1652437200000|2022-05-13 10:20:00|23841.8|23826.8|23841.8|23826.8|23846.8|23831.8|23831.8|23816.8|82
1652437500000|2022-05-13 10:25:00|23839.3|23824.3|23856.8|23841.8|23866.8|23851.8|23836.8|23821.8|65
1652437800000|2022-05-13 10:30:00|23854.3|23839.3|23851.8|23836.8|23861.8|23846.8|23834.3|23819.3|62
1652438100000|2022-05-13 10:35:00|23854.3|23839.3|23881.8|23866.8|23886.8|23871.8|23854.3|23839.3|104
1652438400000|2022-05-13 10:40:00|23884.3|23869.3|23886.8|23871.8|23891.8|23876.8|23876.8|23861.8|105
1652438700000|2022-05-13 10:45:00|23889.3|23874.3|23886.8|23871.8|23891.8|23876.8|23874.3|23859.3|122
1652439000000|2022-05-13 10:50:00|23884.3|23869.3|23876.8|23861.8|23891.8|23876.8|23871.8|23856.8|89
1652439300000|2022-05-13 10:55:00|23879.3|23864.3|23881.8|23866.8|23891.8|23876.8|23871.8|23856.8|57
1652439600000|2022-05-13 11:00:00|23879.3|23864.3|23884.3|23869.3|23891.8|23876.8|23876.8|23861.8|236
1652439900000|2022-05-13 11:05:00|23881.8|23866.8|23869.3|23854.3|23884.3|23869.3|23861.8|23846.8|42
1652440200000|2022-05-13 11:10:00|23871.8|23856.8|23861.8|23846.8|23876.8|23861.8|23856.8|23841.8|39
1652440500000|2022-05-13 11:15:00|23859.3|23844.3|23856.8|23841.8|23861.8|23846.8|23851.8|23836.8|70
1652440800000|2022-05-13 11:20:00|23859.3|23844.3|23869.3|23854.3|23874.3|23859.3|23856.8|23841.8|36
1652441100000|2022-05-13 11:25:00|23871.8|23856.8|23854.3|23839.3|23871.8|23856.8|23846.8|23831.8|26
1652441400000|2022-05-13 11:30:00|23856.8|23841.8|23856.8|23841.8|23856.8|23841.8|23839.3|23824.3|86
1652441700000|2022-05-13 11:35:00|23859.3|23844.3|23861.8|23846.8|23861.8|23846.8|23854.3|23839.3|43
1652442000000|2022-05-13 11:40:00|23860.8|23845.8|23860.8|23845.8|23863.3|23848.3|23850.8|23835.8|15
1652442300000|2022-05-13 11:45:00|23858.3|23843.3|23858.3|23843.3|23860.8|23845.8|23845.8|23830.8|36
1652442600000|2022-05-13 11:50:00|23855.8|23840.8|23845.8|23830.8|23860.8|23845.8|23843.3|23828.3|26
1652442900000|2022-05-13 11:55:00|23848.3|23833.3|23875.8|23860.8|23885.8|23870.8|23845.8|23830.8|180
1652443200000|2022-05-13 12:00:00|23878.3|23863.3|23870.8|23855.8|23885.8|23870.8|23863.3|23848.3|105
1652443500000|2022-05-13 12:05:00|23868.3|23853.3|23885.8|23870.8|23890.8|23875.8|23865.8|23850.8|63
1652443800000|2022-05-13 12:10:00|23888.3|23873.3|23890.8|23875.8|23893.3|23878.3|23880.8|23865.8|45
1652444100000|2022-05-13 12:15:00|23895.8|23880.8|23910.8|23895.8|23913.3|23898.3|23895.8|23880.8|133
1652444400000|2022-05-13 12:20:00|23913.3|23898.3|23895.8|23880.8|23920.8|23905.8|23895.8|23880.8|61
1652444700000|2022-05-13 12:25:00|23890.8|23875.8|23905.8|23890.8|23910.8|23895.8|23888.3|23873.3|63
1652445000000|2022-05-13 12:30:00|23903.3|23888.3|23915.8|23900.8|23915.8|23900.8|23900.8|23885.8|76
1652445300000|2022-05-13 12:35:00|23920.8|23905.8|23923.3|23908.3|23930.8|23915.8|23915.8|23900.8|59
1652445600000|2022-05-13 12:40:00|23925.8|23910.8|23915.8|23900.8|23925.8|23910.8|23910.8|23895.8|80
1652445900000|2022-05-13 12:45:00|23920.8|23905.8|23935.8|23920.8|23935.8|23920.8|23915.8|23900.8|53
1652446200000|2022-05-13 12:50:00|23933.3|23918.3|23930.8|23915.8|23940.8|23925.8|23925.8|23910.8|74
1652446500000|2022-05-13 12:55:00|23928.3|23913.3|23910.8|23895.8|23938.3|23923.3|23910.8|23895.8|74
1652446800000|2022-05-13 13:00:00|23915.8|23900.8|23905.8|23890.8|23915.8|23900.8|23893.3|23878.3|97
1652447100000|2022-05-13 13:05:00|23910.8|23895.8|23895.8|23880.8|23910.8|23895.8|23890.8|23875.8|39
1652447400000|2022-05-13 13:10:00|23890.8|23875.8|23885.8|23870.8|23900.8|23885.8|23875.8|23860.8|73
1652447700000|2022-05-13 13:15:00|23883.3|23868.3|23870.8|23855.8|23893.3|23878.3|23870.8|23855.8|56
1652448000000|2022-05-13 13:20:00|23865.8|23850.8|23865.8|23850.8|23880.8|23865.8|23860.8|23845.8|97
1652448300000|2022-05-13 13:25:00|23860.8|23845.8|23870.8|23855.8|23875.8|23860.8|23860.8|23845.8|91
1652448600000|2022-05-13 13:30:00|23873.3|23858.3|23878.3|23863.3|23905.8|23890.8|23870.8|23855.8|163
1652448900000|2022-05-13 13:35:00|23880.8|23865.8|23900.8|23885.8|23923.3|23908.3|23855.8|23840.8|198
1652449200000|2022-05-13 13:40:00|23895.8|23880.8|23895.8|23880.8|23915.8|23900.8|23878.3|23863.3|176
1652449500000|2022-05-13 13:45:00|23898.3|23883.3|23880.8|23865.8|23910.8|23895.8|23870.8|23855.8|118
1652449800000|2022-05-13 13:50:00|23883.3|23868.3|23940.8|23925.8|23940.8|23925.8|23880.8|23865.8|134
1652450100000|2022-05-13 13:55:00|23943.3|23928.3|23918.3|23903.3|23943.3|23928.3|23915.8|23900.8|78
1652450400000|2022-05-13 14:00:00|23923.3|23908.3|23965.8|23950.8|23970.8|23955.8|23923.3|23908.3|280
1652450700000|2022-05-13 14:05:00|23968.3|23953.3|23980.8|23965.8|23980.8|23965.8|23950.8|23935.8|216
1652451000000|2022-05-13 14:10:00|23981.4|23966.4|24006.4|23991.4|24036.4|24021.4|23971.4|23956.4|754
1652451300000|2022-05-13 14:15:00|24008.9|23993.9|24011.4|23996.4|24023.9|24008.9|23993.9|23978.9|245
1652451600000|2022-05-13 14:20:00|24013.9|23998.9|24026.4|24011.4|24046.4|24031.4|24013.9|23998.9|214
1652451900000|2022-05-13 14:25:00|24028.9|24013.9|24021.4|24006.4|24036.4|24021.4|24018.9|24003.9|136
1652452200000|2022-05-13 14:30:00|24023.9|24008.9|24016.4|24001.4|24028.9|24013.9|24006.4|23991.4|173
1652452500000|2022-05-13 14:35:00|24013.9|23998.9|23978.9|23963.9|24016.4|24001.4|23976.4|23961.4|202
1652452800000|2022-05-13 14:40:00|23981.4|23966.4|23941.4|23926.4|23986.4|23971.4|23941.4|23926.4|264
1652453100000|2022-05-13 14:45:00|23936.4|23921.4|23931.4|23916.4|23941.4|23926.4|23921.4|23906.4|226
1652453400000|2022-05-13 14:50:00|23928.9|23913.9|23946.4|23931.4|23946.4|23931.4|23923.9|23908.9|137
1652453700000|2022-05-13 14:55:00|23943.9|23928.9|23936.4|23921.4|23961.4|23946.4|23936.4|23921.4|73
1652454000000|2022-05-13 15:00:00|23938.9|23923.9|23941.4|23926.4|23956.4|23941.4|23928.9|23913.9|97
1652454300000|2022-05-13 15:05:00|23943.9|23928.9|23966.4|23951.4|23971.4|23956.4|23941.4|23926.4|95
1652454600000|2022-05-13 15:10:00|23971.4|23956.4|23971.4|23956.4|23976.4|23961.4|23956.4|23941.4|90
1652454900000|2022-05-13 15:15:00|23976.4|23961.4|23976.4|23961.4|23983.9|23968.9|23961.4|23946.4|115
1652455200000|2022-05-13 15:20:00|23981.4|23966.4|24006.4|23991.4|24016.4|24001.4|23981.4|23966.4|208
1652455500000|2022-05-13 15:25:00|24003.9|23988.9|24031.4|24016.4|24033.9|24018.9|23996.4|23981.4|383
1652455800000|2022-05-13 15:30:00|24036.4|24021.4|24056.4|24041.4|24066.4|24051.4|24028.9|24013.9|553
1652456100000|2022-05-13 15:35:00|24053.9|24038.9|24071.4|24056.4|24078.9|24063.9|24046.4|24031.4|217
1652456400000|2022-05-13 15:40:00|24073.9|24058.9|24041.4|24026.4|24076.4|24061.4|24033.9|24018.9|85
1652456700000|2022-05-13 15:45:00|24038.9|24023.9|24041.4|24026.4|24046.4|24031.4|24016.4|24001.4|44
1652457000000|2022-05-13 15:50:00|24043.9|24023.9|24063.9|24043.9|24063.9|24043.9|24038.9|24018.9|19
1652457300000|2022-05-13 15:55:00|24058.9|24038.9|24063.9|24038.9|24063.9|24043.9|24048.9|24028.9|23
1652457600000|2022-05-13 16:00:00|24058.9|24043.9|24078.9|24058.9|24078.9|24058.9|24058.9|24038.9|22
1652457900000|2022-05-13 16:05:00|24073.9|24053.9|24098.9|24078.9|24098.9|24078.9|24073.9|24053.9|43
1652458200000|2022-05-13 16:10:00|24103.9|24083.9|24113.9|24088.9|24123.9|24103.9|24103.9|24083.9|70
1652458500000|2022-05-13 16:15:00|24108.9|24093.9|24103.9|24083.9|24118.9|24098.9|24103.9|24083.9|15
1652458800000|2022-05-13 16:20:00|24108.9|24088.9|24098.9|24078.9|24108.9|24088.9|24093.9|24068.9|17
1652459100000|2022-05-13 16:25:00|24093.9|24073.9|24108.9|24088.9|24113.9|24088.9|24083.9|24063.9|26
1652459400000|2022-05-13 16:30:00|24113.9|24093.9|24113.9|24093.9|24118.9|24098.9|24108.9|24093.9|17
1652459700000|2022-05-13 16:35:00|24118.9|24088.9|24118.9|24093.9|24118.9|24098.9|24113.9|24088.9|16
1652460000000|2022-05-13 16:40:00|24113.9|24098.9|24118.9|24098.9|24128.9|24108.9|24113.9|24093.9|18
1652460300000|2022-05-13 16:45:00|24113.9|24093.9|24098.9|24078.9|24123.9|24098.9|24098.9|24073.9|22
1652460600000|2022-05-13 16:50:00|24103.9|24073.9|24098.9|24073.9|24103.9|24078.9|24073.9|24053.9|20
1652460900000|2022-05-13 16:55:00|24103.9|24078.9|24113.9|24093.9|24123.9|24098.9|24103.9|24073.9|11
1652461200000|2022-05-13 17:00:00|24118.9|24098.9|24123.9|24098.9|24133.9|24108.9|24108.9|24083.9|37
1652461500000|2022-05-13 17:05:00|24118.9|24093.9|24103.9|24083.9|24123.9|24098.9|24093.9|24068.9|18
1652461800000|2022-05-13 17:10:00|24108.9|24088.9|24108.9|24088.9|24113.9|24093.9|24098.9|24078.9|26
1652462100000|2022-05-13 17:15:00|24103.9|24083.9|24093.9|24068.9|24108.9|24088.9|24083.9|24063.9|15
1652462400000|2022-05-13 17:20:00|24088.9|24073.9|24098.9|24078.9|24103.9|24078.9|24073.9|24053.9|23
1652462700000|2022-05-13 17:25:00|24103.9|24083.9|24088.9|24063.9|24108.9|24083.9|24083.9|24058.9|16
1652463000000|2022-05-13 17:30:00|24093.9|24068.9|24103.9|24078.9|24103.9|24078.9|24083.9|24063.9|16
1652463300000|2022-05-13 17:35:00|24098.9|24073.9|24088.9|24063.9|24103.9|24078.9|24083.9|24058.9|17
1652463600000|2022-05-13 17:40:00|24083.9|24058.9|24068.9|24048.9|24083.9|24058.9|24063.9|24043.9|67
1652463900000|2022-05-13 17:45:00|24063.9|24043.9|24078.9|24058.9|24078.9|24058.9|24053.9|24033.9|31
1652464200000|2022-05-13 17:50:00|24073.9|24053.9|24068.9|24048.9|24078.9|24058.9|24058.9|24038.9|17
1652464500000|2022-05-13 17:55:00|24063.9|24043.9|24043.9|24018.9|24068.9|24048.9|24033.9|24013.9|32
1652464800000|2022-05-13 18:00:00|24038.9|24023.9|23993.9|23968.9|24043.9|24023.9|23983.9|23958.9|24
1652465100000|2022-05-13 18:05:00|23988.9|23963.9|24013.9|23993.9|24018.9|23998.9|23983.9|23958.9|31
1652465400000|2022-05-13 18:10:00|24018.9|23998.9|23998.9|23978.9|24028.9|24008.9|23998.9|23973.9|13
1652465700000|2022-05-13 18:15:00|24003.9|23973.9|24023.9|24003.9|24023.9|24003.9|23993.9|23973.9|11
1652466000000|2022-05-13 18:20:00|24028.9|23998.9|24003.9|23978.9|24028.9|23998.9|23993.9|23973.9|11
1652466300000|2022-05-13 18:25:00|24008.9|23983.9|23998.9|23983.9|24013.9|23988.9|23983.9|23963.9|15
1652466600000|2022-05-13 18:30:00|24001.4|23986.4|24016.4|24001.4|24046.4|24031.4|23998.9|23983.9|20
1652466900000|2022-05-13 18:35:00|24013.9|23998.9|24011.4|23996.4|24021.4|24006.4|23993.9|23978.9|13
1652467200000|2022-05-13 18:40:00|24013.9|23998.9|24033.9|24018.9|24038.9|24023.9|24001.4|23986.4|7
1652467500000|2022-05-13 18:45:00|24031.4|24016.4|24018.9|24003.9|24033.9|24018.9|24003.9|23988.9|5
1652467800000|2022-05-13 18:50:00|24021.4|24006.4|24076.4|24061.4|24076.4|24061.4|24016.4|24001.4|6
1652468100000|2022-05-13 18:55:00|24078.9|24063.9|24081.4|24066.4|24081.4|24066.4|24063.9|24048.9|9
1652468400000|2022-05-13 19:00:00|24083.9|24068.9|24063.9|24048.9|24088.9|24073.9|24061.4|24046.4|19
1652468700000|2022-05-13 19:05:00|24066.4|24051.4|24091.4|24076.4|24093.9|24078.9|24066.4|24051.4|9
1652469000000|2022-05-13 19:10:00|24093.9|24078.9|24103.9|24088.9|24103.9|24088.9|24083.9|24068.9|14
1652469300000|2022-05-13 19:15:00|24106.4|24091.4|24098.9|24083.9|24108.9|24093.9|24091.4|24076.4|20
1652469600000|2022-05-13 19:20:00|24096.4|24081.4|24108.9|24093.9|24111.4|24096.4|24086.4|24071.4|21
1652469900000|2022-05-13 19:25:00|24106.4|24091.4|24121.4|24106.4|24123.9|24108.9|24106.4|24091.4|16
1652470200000|2022-05-13 19:30:00|24123.9|24108.9|24091.4|24076.4|24133.9|24118.9|24088.9|24073.9|59
1652470500000|2022-05-13 19:35:00|24096.4|24081.4|24096.4|24081.4|24116.4|24101.4|24078.9|24063.9|45
1652470800000|2022-05-13 19:40:00|24098.9|24083.9|24123.9|24108.9|24131.4|24116.4|24093.9|24078.9|37
1652471100000|2022-05-13 19:45:00|24121.4|24106.4|24118.9|24103.9|24138.9|24123.9|24093.9|24078.9|31
1652471400000|2022-05-13 19:50:00|24121.4|24106.4|24093.9|24078.9|24128.9|24113.9|24066.4|24051.4|73
1652471700000|2022-05-13 19:55:00|24096.4|24081.4|24096.4|24081.4|24101.4|24086.4|24086.4|24071.4|18
1652472000000|2022-05-13 20:00:00|24117|24077|24074|24034|24117|24077|24066.9|24026.9|0
1652472300000|2022-05-13 20:05:00|24074.1|24034.1|24054.7|24014.7|24077.2|24037.2|24052.1|24012.1|0
1652472600000|2022-05-13 20:10:00|24056.6|24016.6|24057.5|24017.5|24068.4|24028.4|24053|24013|0
1652472900000|2022-05-13 20:15:00|24058.8|24018.8|24092|24052|24095.3|24055.3|24058.1|24018.1|0
1652473200000|2022-05-13 20:20:00|24092.1|24052.1|24099.8|24059.8|24108.8|24068.8|24085|24045|0
1652473500000|2022-05-13 20:25:00|24099.7|24059.7|24106.8|24066.8|24110.1|24070.1|24096.5|24056.5|0
1652473800000|2022-05-13 20:30:00|24106.2|24066.2|24108.8|24068.8|24110.1|24070.1|24102.3|24062.3|0
1652474100000|2022-05-13 20:35:00|24109.4|24069.4|24105.6|24065.6|24114.6|24074.6|24104.3|24064.3|0
1652474400000|2022-05-13 20:40:00|24105.5|24065.5|24099.8|24059.8|24105.6|24065.6|24096.5|24056.5|0
1652474700000|2022-05-13 20:45:00|24101|24061|24087.5|24047.5|24105.6|24065.6|24086.2|24046.2|0
1652475000000|2022-05-13 20:50:00|24086.2|24046.2|24070.1|24030.1|24090.7|24050.7|24070.1|24030.1|0
1652475300000|2022-05-13 20:55:00|24070.2|24030.2|24069.5|24029.5|24077.2|24037.2|24066.3|24026.3|0
1652652000000|2022-05-15 22:00:00|24106.5|24066.5|24186.7|24146.7|24186.7|24146.7|24104.6|24064.6|0
1652652300000|2022-05-15 22:05:00|24186.1|24146.1|24192|24152|24207.3|24167.3|24167.7|24127.7|0
1652652600000|2022-05-15 22:10:00|24193.3|24153.3|24217.3|24177.3|24225.7|24185.7|24191.3|24151.3|0
1652652900000|2022-05-15 22:15:00|24216.6|24176.6|24191.5|24151.5|24221.1|24181.1|24189.6|24149.6|0
1652653200000|2022-05-15 22:20:00|24192.1|24152.1|24198.6|24158.6|24200.5|24160.5|24179.9|24139.9|0
1652653500000|2022-05-15 22:25:00|24198.5|24158.5|24207.2|24167.2|24214.2|24174.2|24183.8|24143.8|0
1652653800000|2022-05-15 22:30:00|24208.5|24168.5|24194.9|24154.9|24208.5|24168.5|24187.2|24147.2|0
1652654100000|2022-05-15 22:35:00|24194.3|24154.3|24196.2|24156.2|24199.4|24159.4|24190.4|24150.4|0
1652654400000|2022-05-15 22:40:00|24196.3|24156.3|24201.6|24161.6|24204.8|24164.8|24184.6|24144.6|0
1652654700000|2022-05-15 22:45:00|24201|24161|24208.5|24168.5|24218.3|24178.3|24191.3|24151.3|0
1652655000000|2022-05-15 22:50:00|24207.8|24167.8|24214.3|24174.3|24221.3|24181.3|24202.7|24162.7|0
1652655300000|2022-05-15 22:55:00|24214.9|24174.9|24205.2|24165.2|24214.9|24174.9|24195.6|24155.6|0
1652655600000|2022-05-15 23:00:00|24205.3|24165.3|24196.2|24156.2|24207.8|24167.8|24193|24153|0
1652655900000|2022-05-15 23:05:00|24196.3|24156.3|24176.9|24136.9|24201.4|24161.4|24172.4|24132.4|0
1652656200000|2022-05-15 23:10:00|24177|24137|24182.7|24142.7|24188.5|24148.5|24175.6|24135.6|0
1652656500000|2022-05-15 23:15:00|24182.8|24142.8|24187.2|24147.2|24195.6|24155.6|24173.7|24133.7|0
1652656800000|2022-05-15 23:20:00|24185.9|24145.9|24193|24153|24194.3|24154.3|24179.5|24139.5|0
1652657100000|2022-05-15 23:25:00|24192.4|24152.4|24180.8|24140.8|24203.3|24163.3|24178.8|24138.8|0
1652657400000|2022-05-15 23:30:00|24180.9|24140.9|24210.4|24170.4|24216.2|24176.2|24180.8|24140.8|0
1652657700000|2022-05-15 23:35:00|24212.3|24172.3|24203.3|24163.3|24214.9|24174.9|24201.4|24161.4|0
1652658000000|2022-05-15 23:40:00|24203.4|24163.4|24207.8|24167.8|24210.4|24170.4|24195.6|24155.6|0
1652658300000|2022-05-15 23:45:00|24205.9|24165.9|24216.2|24176.2|24225.2|24185.2|24205.9|24165.9|0
1652658600000|2022-05-15 23:50:00|24218.1|24178.1|24238.7|24198.7|24244.5|24204.5|24214.9|24174.9|0
1652658900000|2022-05-15 23:55:00|24237.4|24197.4|24229.1|24189.1|24242.6|24202.6|24213.6|24173.6|0
1652659200000|2022-05-16 00:00:00|24229|24189|24200.1|24160.1|24232.3|24192.3|24189.8|24149.8|0
1652659500000|2022-05-16 00:05:00|24199.5|24159.5|24186|24146|24207.2|24167.2|24175.7|24135.7|0
1652659800000|2022-05-16 00:10:00|24187.9|24147.9|24192|24152|24210|24170|24183.4|24143.4|0
1652660100000|2022-05-16 00:15:00|24191.9|24151.9|24157.3|24117.3|24191.9|24151.9|24144.6|24104.6|0
1652660400000|2022-05-16 00:20:00|24157.2|24117.2|24182.3|24142.3|24182.3|24142.3|24147.5|24107.5|0
1652660700000|2022-05-16 00:25:00|24182.2|24142.2|24188.7|24148.7|24188.7|24148.7|24175.9|24135.9|0
1652661000000|2022-05-16 00:30:00|24188.6|24148.6|24166.6|24126.6|24188.6|24148.6|24156.8|24116.8|0
1652661300000|2022-05-16 00:35:00|24166.5|24126.5|24152.7|24112.7|24166.8|24126.8|24150.7|24110.7|0
1652661600000|2022-05-16 00:40:00|24155.8|24115.8|24159.1|24119.1|24159.1|24119.1|24152.6|24112.6|0
1652661900000|2022-05-16 00:45:00|24159|24119|24156|24116|24171.7|24131.7|24155.8|24115.8|0
1652662200000|2022-05-16 00:50:00|24159.1|24119.1|24165.8|24125.8|24172.2|24132.2|24152.7|24112.7|0
1652662500000|2022-05-16 00:55:00|24165.9|24125.9|24178.5|24138.5|24178.8|24138.8|24165.8|24125.8|0
1652662800000|2022-05-16 01:00:00|24178.6|24138.6|24185|24145|24191.4|24151.4|24172.1|24132.1|0
1652663100000|2022-05-16 01:05:00|24185.1|24145.1|24204|24164|24207.3|24167.3|24185.1|24145.1|0
1652663400000|2022-05-16 01:10:00|24204.1|24164.1|24194.4|24154.4|24210.3|24170.3|24191.2|24151.2|0
1652663700000|2022-05-16 01:15:00|24191.3|24151.3|24165.7|24125.7|24197.5|24157.5|24159.5|24119.5|0
1652664000000|2022-05-16 01:20:00|24162.6|24122.6|24137|24097|24162.6|24122.6|24121|24081|0
1652664300000|2022-05-16 01:25:00|24140.1|24100.1|24133.7|24093.7|24152.9|24112.9|24124.1|24084.1|0
1652664600000|2022-05-16 01:30:00|24133.6|24093.6|24133.7|24093.7|24146.4|24106.4|24127.2|24087.2|0
1652664900000|2022-05-16 01:35:00|24139.9|24099.9|24082.6|24042.6|24140|24100|24075.9|24035.9|0
1652665200000|2022-05-16 01:40:00|24082.5|24042.5|24094.8|24054.8|24107.8|24067.8|24082.5|24042.5|0
1652665500000|2022-05-16 01:45:00|24094.9|24054.9|24058.9|24018.9|24107.6|24067.6|24055.7|24015.7|0
1652665800000|2022-05-16 01:50:00|24055.8|24015.8|24065.2|24025.2|24071.7|24031.7|24052.6|24012.6|0
1652666100000|2022-05-16 01:55:00|24065.1|24025.1|24064.8|24024.8|24065.2|24025.2|24045.8|24005.8|0
1652666400000|2022-05-16 02:00:00|24064.7|24024.7|24013.2|23973.2|24064.8|24024.8|24013.1|23973.1|0
1652666700000|2022-05-16 02:05:00|24016.3|23976.3|24002.4|23962.4|24028.7|23988.7|23986.4|23946.4|0
1652667000000|2022-05-16 02:10:00|24002.5|23962.5|23982.1|23942.1|24015.3|23975.3|23975.6|23935.6|0
1652667300000|2022-05-16 02:15:00|23982|23942|23969.1|23929.1|23994.9|23954.9|23969|23929|0
1652667600000|2022-05-16 02:20:00|23969|23929|23944.2|23904.2|23969|23929|23911.4|23871.4|0
1652667900000|2022-05-16 02:25:00|23941.1|23901.1|23944.4|23904.4|23957.2|23917.2|23931.4|23891.4|0
1652668200000|2022-05-16 02:30:00|23947.5|23907.5|23957.1|23917.1|23957.2|23917.2|23931.4|23891.4|0
1652668500000|2022-05-16 02:35:00|23954|23914|23963.9|23923.9|23976.6|23936.6|23947.7|23907.7|0
1652668800000|2022-05-16 02:40:00|23963.8|23923.8|23964.1|23924.1|23970.4|23930.4|23944.8|23904.8|0
1652669100000|2022-05-16 02:45:00|23964|23924|23960.8|23920.8|23970.4|23930.4|23951.3|23911.3|0
1652669400000|2022-05-16 02:50:00|23963.9|23923.9|23995.9|23955.9|23995.9|23955.9|23957.3|23917.3|0
1652669700000|2022-05-16 02:55:00|23995.8|23955.8|23995.8|23955.8|23995.9|23955.9|23986.2|23946.2|0
1652670000000|2022-05-16 03:00:00|23995.9|23955.9|24034.7|23994.7|24041.1|24001.1|23989.5|23949.5|0
1652670300000|2022-05-16 03:05:00|24034.6|23994.6|24025.1|23985.1|24034.8|23994.8|24025.1|23985.1|0
1652670600000|2022-05-16 03:10:00|24022|23982|24038.1|23998.1|24050.9|24010.9|24022|23982|0
1652670900000|2022-05-16 03:15:00|24038|23998|24041.4|24001.4|24057.4|24017.4|24031.7|23991.7|0
1652671200000|2022-05-16 03:20:00|24041.3|24001.3|24031.6|23991.6|24041.3|24001.3|24005.6|23965.6|0
1652671500000|2022-05-16 03:25:00|24034.7|23994.7|24047.4|24007.4|24050.7|24010.7|24024.9|23984.9|0
1652671800000|2022-05-16 03:30:00|24047.3|24007.3|24054|24014|24063.6|24023.6|24044.2|24004.2|0
1652672100000|2022-05-16 03:35:00|24053.9|24013.9|24067|24027|24073.3|24033.3|24047.7|24007.7|0
1652672400000|2022-05-16 03:40:00|24066.9|24026.9|24072|24032|24072|24032|24043.5|24003.5|0
1652672700000|2022-05-16 03:45:00|24071.9|24031.9|24046.7|24006.7|24072.1|24032.1|24046.7|24006.7|0
1652673000000|2022-05-16 03:50:00|24046.8|24006.8|24066|24026|24066.1|24026.1|24046.8|24006.8|0
1652673300000|2022-05-16 03:55:00|24066.1|24026.1|23969.5|23929.5|24066.1|24026.1|23969.5|23929.5|0
1652673600000|2022-05-16 04:00:00|23975.7|23935.7|23988.1|23948.1|23994.8|23954.8|23975.6|23935.6|0
1652673900000|2022-05-16 04:05:00|23988.2|23948.2|23989|23949|23994.9|23954.9|23981.6|23941.6|0
1652674200000|2022-05-16 04:10:00|23988.9|23948.9|23982.8|23942.8|23989.1|23949.1|23976.3|23936.3|0
1652674500000|2022-05-16 04:15:00|23985.9|23945.9|23995.9|23955.9|23995.9|23955.9|23970.1|23930.1|0
1652674800000|2022-05-16 04:20:00|23995.8|23955.8|23989.3|23949.3|24015|23975|23976.6|23936.6|0
1652675100000|2022-05-16 04:25:00|23989.2|23949.2|23992.6|23952.6|23995.8|23955.8|23976.5|23936.5|0
1652675400000|2022-05-16 04:30:00|23995.7|23955.7|23970|23930|23995.9|23955.9|23960.5|23920.5|0
1652675700000|2022-05-16 04:35:00|23970.1|23930.1|23976.5|23936.5|23995.7|23955.7|23970|23930|0
1652676000000|2022-05-16 04:40:00|23976.6|23936.6|23971.8|23931.8|23989.3|23949.3|23971.7|23931.7|0
1652676300000|2022-05-16 04:45:00|23975|23935|23975.1|23935.1|23978.3|23938.3|23965.4|23925.4|0
1652676600000|2022-05-16 04:50:00|23978.3|23938.3|23978.3|23938.3|23984.7|23944.7|23975|23935|0
1652676900000|2022-05-16 04:55:00|23978.2|23938.2|23990.9|23950.9|23991|23951|23978.2|23938.2|0
1652677200000|2022-05-16 05:00:00|23991|23951|23984.5|23944.5|24003.7|23963.7|23981.4|23941.4|0
1652677500000|2022-05-16 05:05:00|23978.3|23938.3|23984.6|23944.6|23991|23951|23968.5|23928.5|0
1652677800000|2022-05-16 05:10:00|23984.7|23944.7|23987.6|23947.6|24016.7|23976.7|23978.2|23938.2|0
1652678100000|2022-05-16 05:15:00|23990.8|23950.8|23976.5|23936.5|23990.9|23950.9|23963.8|23923.8|0
1652678400000|2022-05-16 05:20:00|23973.3|23933.3|23976.5|23936.5|23983|23943|23963.8|23923.8|0
1652678700000|2022-05-16 05:25:00|23973.4|23933.4|23970.3|23930.3|23982.9|23942.9|23963.8|23923.8|0
1652679000000|2022-05-16 05:30:00|24006.5|23966.5|24019.2|23979.2|24019.3|23979.3|24006.5|23966.5|0
1652679300000|2022-05-16 05:35:00|24019.3|23979.3|24025.5|23985.5|24038.5|23998.5|24019.1|23979.1|0
1652679600000|2022-05-16 05:40:00|24025.4|23985.4|24031.9|23991.9|24032|23992|24019|23979|0
1652679900000|2022-05-16 05:45:00|23992.3|23952.3|23989|23949|23995.4|23955.4|23982.7|23942.7|0
1652680200000|2022-05-16 05:50:00|23989.1|23949.1|23976.2|23936.2|23989.1|23949.1|23963.5|23923.5|0
1652680500000|2022-05-16 05:55:00|23973.1|23933.1|23982.4|23942.4|23982.6|23942.6|23969.7|23929.7|0
1652680800000|2022-05-16 06:00:00|23982.5|23942.5|23971.4|23956.4|24021.3|23996.4|23958.9|23936|80
1652681100000|2022-05-16 06:05:00|23968.9|23953.9|23968.9|23953.9|24003.9|23988.9|23966.4|23951.4|30
1652681400000|2022-05-16 06:10:00|23973.9|23958.9|23953.9|23938.9|23978.9|23963.9|23951.4|23936.4|47
1652681700000|2022-05-16 06:15:00|23956.4|23941.4|23966.4|23951.4|23983.9|23968.9|23951.4|23936.4|19
1652682000000|2022-05-16 06:20:00|23973.9|23958.9|23953.9|23938.9|23983.9|23968.9|23953.9|23938.9|19
1652682300000|2022-05-16 06:25:00|23956.4|23941.4|23961.4|23946.4|23968.9|23953.9|23953.9|23938.9|9
1652682600000|2022-05-16 06:30:00|23963.9|23948.9|23951.4|23936.4|23976.4|23961.4|23951.4|23936.4|27
1652682900000|2022-05-16 06:35:00|23953.9|23938.9|23958.9|23943.9|23963.9|23948.9|23951.4|23936.4|20
1652683200000|2022-05-16 06:40:00|23961.4|23946.4|23951.4|23936.4|23963.9|23948.9|23951.4|23936.4|20
1652683500000|2022-05-16 06:45:00|23953.9|23938.9|23963.9|23948.9|23968.9|23953.9|23951.4|23936.4|13
1652683800000|2022-05-16 06:50:00|23966.4|23951.4|23958.9|23943.9|23971.4|23956.4|23953.9|23938.9|25
1652684100000|2022-05-16 06:55:00|23961.4|23946.4|23986.4|23971.4|23988.9|23973.9|23961.4|23946.4|84
1652684400000|2022-05-16 07:00:00|23991.4|23976.4|24001.4|23986.4|24011.4|23996.4|23961.4|23946.4|471
1652684700000|2022-05-16 07:05:00|24006.4|23991.4|23968.9|23953.9|24018.9|24003.9|23951.4|23936.4|384
1652685000000|2022-05-16 07:10:00|23966.4|23951.4|23966.4|23951.4|23976.4|23961.4|23941.4|23926.4|340
1652685300000|2022-05-16 07:15:00|23961.4|23946.4|23906.4|23891.4|23971.4|23956.4|23901.4|23886.4|306
1652685600000|2022-05-16 07:20:00|23903.9|23888.9|23903.9|23888.9|23906.4|23891.4|23871.4|23856.4|214
1652685900000|2022-05-16 07:25:00|23906.4|23891.4|23976.4|23961.4|23986.4|23971.4|23901.4|23886.4|193
1652686200000|2022-05-16 07:30:00|23981.4|23966.4|23988.9|23973.9|23996.4|23981.4|23966.4|23951.4|260
1652686500000|2022-05-16 07:35:00|23991.4|23976.4|23998.9|23983.9|24016.4|24001.4|23971.4|23956.4|136
1652686800000|2022-05-16 07:40:00|24002.7|23987.7|24005.2|23990.2|24015.2|24000.2|23995.2|23980.2|149
1652687100000|2022-05-16 07:45:00|24002.7|23987.7|24022.7|24007.7|24035.2|24020.2|23990.2|23975.2|141
1652687400000|2022-05-16 07:50:00|24025.2|24010.2|23985.2|23970.2|24025.2|24010.2|23975.2|23960.2|228
1652687700000|2022-05-16 07:55:00|23987.7|23972.7|24002.7|23987.7|24020.2|24005.2|23980.2|23965.2|104
1652688000000|2022-05-16 08:00:00|24005.2|23990.2|24030.2|24015.2|24042.7|24027.7|24002.7|23987.7|112
1652688300000|2022-05-16 08:05:00|24032.7|24017.7|24032.7|24017.7|24037.7|24022.7|24015.2|24000.2|175
1652688600000|2022-05-16 08:10:00|24030.2|24015.2|24045.2|24030.2|24047.7|24032.7|24030.2|24015.2|86
1652688900000|2022-05-16 08:15:00|24042.7|24027.7|24070.2|24055.2|24075.2|24060.2|24040.2|24025.2|129
1652689200000|2022-05-16 08:20:00|24067.7|24052.7|24077.7|24062.7|24085.2|24070.2|24060.2|24045.2|151
1652689500000|2022-05-16 08:25:00|24080.2|24065.2|24057.7|24042.7|24080.2|24065.2|24055.2|24040.2|70
1652689800000|2022-05-16 08:30:00|24060.2|24045.2|24085.2|24070.2|24095.2|24080.2|24050.2|24035.2|134
1652690100000|2022-05-16 08:35:00|24082.7|24067.7|24085.2|24070.2|24110.2|24095.2|24067.7|24052.7|74
1652690400000|2022-05-16 08:40:00|24087.7|24072.7|24075.2|24060.2|24087.7|24072.7|24055.2|24040.2|78
1652690700000|2022-05-16 08:45:00|24080.2|24065.2|24090.2|24075.2|24090.2|24075.2|24070.2|24055.2|86
1652691000000|2022-05-16 08:50:00|24092.7|24077.7|24115.2|24100.2|24120.2|24105.2|24090.2|24075.2|112
1652691300000|2022-05-16 08:55:00|24112.7|24097.7|24145.2|24130.2|24150.2|24135.2|24110.2|24095.2|155
1652691600000|2022-05-16 09:00:00|24142.7|24127.7|24145.2|24130.2|24150.2|24135.2|24130.2|24115.2|96
1652691900000|2022-05-16 09:05:00|24142.7|24127.7|24152.7|24137.7|24155.2|24140.2|24135.2|24120.2|68
1652692200000|2022-05-16 09:10:00|24150.2|24135.2|24155.2|24140.2|24160.2|24145.2|24145.2|24130.2|65
1652692500000|2022-05-16 09:15:00|24150.2|24135.2|24135.2|24120.2|24155.2|24140.2|24132.7|24117.7|80
1652692800000|2022-05-16 09:20:00|24132.7|24117.7|24100.2|24085.2|24135.2|24120.2|24097.7|24082.7|99
1652693100000|2022-05-16 09:25:00|24097.7|24082.7|24085.2|24070.2|24105.2|24090.2|24080.2|24065.2|110
1652693400000|2022-05-16 09:30:00|24082.7|24067.7|24095.2|24080.2|24102.7|24087.7|24080.2|24065.2|95
1652693700000|2022-05-16 09:35:00|24090.2|24075.2|24075.2|24060.2|24092.7|24077.7|24075.2|24060.2|66
1652694000000|2022-05-16 09:40:00|24077.7|24062.7|24095.2|24080.2|24097.7|24082.7|24072.7|24057.7|39
1652694300000|2022-05-16 09:45:00|24092.7|24077.7|24102.7|24087.7|24102.7|24087.7|24090.2|24075.2|44
1652694600000|2022-05-16 09:50:00|24100.2|24085.2|24095.2|24080.2|24100.2|24085.2|24090.2|24075.2|24
1652694900000|2022-05-16 09:55:00|24090.2|24075.2|24070.2|24055.2|24090.2|24075.2|24065.2|24050.2|53
1652695200000|2022-05-16 10:00:00|24072.7|24057.7|24080.2|24065.2|24085.2|24070.2|24070.2|24055.2|60
1652695500000|2022-05-16 10:05:00|24085.2|24070.2|24070.2|24055.2|24085.2|24070.2|24065.2|24050.2|28
1652695800000|2022-05-16 10:10:00|24067.7|24052.7|24085.2|24070.2|24090.2|24075.2|24060.2|24045.2|52
1652696100000|2022-05-16 10:15:00|24087.7|24072.7|24077.7|24062.7|24090.2|24075.2|24072.7|24057.7|39
1652696400000|2022-05-16 10:20:00|24075.2|24060.2|24065.2|24050.2|24075.2|24060.2|24060.2|24045.2|35
1652696700000|2022-05-16 10:25:00|24067.7|24052.7|24102.7|24087.7|24112.7|24097.7|24065.2|24050.2|63
1652697000000|2022-05-16 10:30:00|24100.2|24085.2|24095.2|24080.2|24105.2|24090.2|24085.2|24070.2|58
1652697300000|2022-05-16 10:35:00|24100.2|24085.2|24110.2|24095.2|24110.2|24095.2|24085.2|24070.2|33
1652697600000|2022-05-16 10:40:00|24107.7|24092.7|24102.7|24087.7|24115.2|24100.2|24095.2|24080.2|37
1652697900000|2022-05-16 10:45:00|24105.2|24090.2|24112.7|24097.7|24122.7|24107.7|24102.7|24087.7|36
1652698200000|2022-05-16 10:50:00|24110.2|24095.2|24100.2|24085.2|24115.2|24100.2|24095.2|24080.2|43
1652698500000|2022-05-16 10:55:00|24105.2|24090.2|24100.2|24085.2|24115.2|24100.2|24097.7|24082.7|57
1652698800000|2022-05-16 11:00:00|24102.7|24087.7|24100.2|24085.2|24115.2|24100.2|24095.2|24080.2|27
1652699100000|2022-05-16 11:05:00|24097.7|24082.7|24130.2|24115.2|24130.2|24115.2|24095.2|24080.2|32
1652699400000|2022-05-16 11:10:00|24127.7|24112.7|24132.7|24117.7|24135.2|24120.2|24120.2|24105.2|31
1652699700000|2022-05-16 11:15:00|24135.2|24120.2|24132.7|24117.7|24145.2|24130.2|24125.2|24110.2|128
1652700000000|2022-05-16 11:20:00|24135.2|24120.2|24122.7|24107.7|24137.7|24122.7|24115.2|24100.2|44
1652700300000|2022-05-16 11:25:00|24120.2|24105.2|24095.2|24080.2|24125.2|24110.2|24095.2|24080.2|40
1652700600000|2022-05-16 11:30:00|24092.7|24077.7|24095.2|24080.2|24105.2|24090.2|24090.2|24075.2|28
1652700900000|2022-05-16 11:35:00|24097.7|24082.7|24100.2|24085.2|24110.2|24095.2|24095.2|24080.2|10
1652701200000|2022-05-16 11:40:00|24098.4|24083.4|24103.4|24088.4|24108.4|24093.4|24095.9|24080.9|14
1652701500000|2022-05-16 11:45:00|24108.4|24093.4|24098.4|24083.4|24108.4|24093.4|24093.4|24078.4|22
1652701800000|2022-05-16 11:50:00|24093.4|24078.4|24115.9|24100.9|24118.4|24103.4|24088.4|24073.4|52
1652702100000|2022-05-16 11:55:00|24118.4|24103.4|24098.4|24083.4|24118.4|24103.4|24095.9|24080.9|23
1652702400000|2022-05-16 12:00:00|24103.4|24088.4|24108.4|24093.4|24115.9|24100.9|24093.4|24078.4|54
1652702700000|2022-05-16 12:05:00|24105.9|24090.9|24108.4|24093.4|24113.4|24098.4|24093.4|24078.4|27
1652703000000|2022-05-16 12:10:00|24105.9|24090.9|24115.9|24100.9|24118.4|24103.4|24098.4|24083.4|28
1652703300000|2022-05-16 12:15:00|24118.4|24103.4|24118.4|24103.4|24123.4|24108.4|24108.4|24093.4|37
1652703600000|2022-05-16 12:20:00|24120.9|24105.9|24133.4|24118.4|24138.4|24123.4|24118.4|24103.4|58
1652703900000|2022-05-16 12:25:00|24130.9|24115.9|24130.9|24115.9|24133.4|24118.4|24113.4|24098.4|43
1652704200000|2022-05-16 12:30:00|24133.4|24118.4|24153.4|24138.4|24153.4|24138.4|24115.9|24100.9|106
1652704500000|2022-05-16 12:35:00|24150.9|24135.9|24130.9|24115.9|24158.4|24143.4|24128.4|24113.4|68
1652704800000|2022-05-16 12:40:00|24133.4|24118.4|24133.4|24118.4|24138.4|24123.4|24123.4|24108.4|34
1652705100000|2022-05-16 12:45:00|24128.4|24113.4|24128.4|24113.4|24133.4|24118.4|24123.4|24108.4|47
1652705400000|2022-05-16 12:50:00|24130.9|24115.9|24148.4|24133.4|24153.4|24138.4|24128.4|24113.4|27
1652705700000|2022-05-16 12:55:00|24150.9|24135.9|24135.9|24120.9|24153.4|24138.4|24128.4|24113.4|73
1652706000000|2022-05-16 13:00:00|24138.4|24123.4|24138.4|24123.4|24143.4|24128.4|24128.4|24113.4|50
1652706300000|2022-05-16 13:05:00|24135.9|24120.9|24123.4|24108.4|24135.9|24120.9|24113.4|24098.4|39
1652706600000|2022-05-16 13:10:00|24120.9|24105.9|24115.9|24100.9|24120.9|24105.9|24108.4|24093.4|83
1652706900000|2022-05-16 13:15:00|24118.4|24103.4|24093.4|24078.4|24118.4|24103.4|24088.4|24073.4|85
1652707200000|2022-05-16 13:20:00|24090.9|24075.9|24083.4|24068.4|24090.9|24075.9|24068.4|24053.4|84
1652707500000|2022-05-16 13:25:00|24088.4|24073.4|24083.4|24068.4|24098.4|24083.4|24078.4|24063.4|77
1652707800000|2022-05-16 13:30:00|24085.9|24070.9|24063.4|24048.4|24100.9|24085.9|24048.4|24033.4|3254
1652708100000|2022-05-16 13:35:00|24060.9|24045.9|24078.4|24063.4|24078.4|24063.4|24015.9|24000.9|536
1652708400000|2022-05-16 13:40:00|24080.9|24065.9|24038.4|24023.4|24098.4|24083.4|24028.4|24013.4|223
1652708700000|2022-05-16 13:45:00|24033.4|24018.4|24018.4|24003.4|24048.4|24033.4|23993.4|23978.4|658
1652709000000|2022-05-16 13:50:00|24015.9|24000.9|24065.9|24050.9|24068.4|24053.4|24003.4|23988.4|147
1652709300000|2022-05-16 13:55:00|24068.4|24053.4|24048.4|24033.4|24078.4|24063.4|24038.4|24023.4|124
1652709600000|2022-05-16 14:00:00|24050.9|24035.9|24020.9|24005.9|24060.9|24045.9|23998.4|23983.4|176
1652709900000|2022-05-16 14:05:00|24023.4|24008.4|24080.9|24065.9|24083.4|24068.4|24018.4|24003.4|190
1652710200000|2022-05-16 14:10:00|24079.3|24064.3|24084.3|24069.3|24106.8|24091.8|24064.3|24049.3|152
1652710500000|2022-05-16 14:15:00|24081.8|24066.8|24091.8|24076.8|24111.8|24096.8|24076.8|24061.8|120
1652710800000|2022-05-16 14:20:00|24094.3|24079.3|24104.3|24089.3|24116.8|24101.8|24081.8|24066.8|108
1652711100000|2022-05-16 14:25:00|24106.8|24091.8|24124.3|24109.3|24129.3|24114.3|24081.8|24066.8|95
1652711400000|2022-05-16 14:30:00|24121.8|24106.8|24076.8|24061.8|24124.3|24109.3|24061.8|24046.8|79
1652711700000|2022-05-16 14:35:00|24079.3|24064.3|24071.8|24056.8|24081.8|24066.8|24059.3|24044.3|78
1652712000000|2022-05-16 14:40:00|24069.3|24054.3|24071.8|24056.8|24071.8|24056.8|24046.8|24031.8|59
1652712300000|2022-05-16 14:45:00|24066.8|24051.8|24031.8|24016.8|24069.3|24054.3|24031.8|24016.8|87
1652712600000|2022-05-16 14:50:00|24029.3|24014.3|24031.8|24016.8|24046.8|24031.8|24024.3|24009.3|92
1652712900000|2022-05-16 14:55:00|24029.3|24014.3|24036.8|24021.8|24036.8|24021.8|24011.8|23996.8|117
1652713200000|2022-05-16 15:00:00|24034.3|24019.3|24026.8|24011.8|24036.8|24021.8|24016.8|24001.8|187
1652713500000|2022-05-16 15:05:00|24024.3|24009.3|24031.8|24016.8|24031.8|24016.8|24001.8|23986.8|149
1652713800000|2022-05-16 15:10:00|24026.8|24011.8|24021.8|24006.8|24031.8|24016.8|24011.8|23996.8|204
1652714100000|2022-05-16 15:15:00|24016.8|24001.8|24051.8|24036.8|24051.8|24036.8|24016.8|24001.8|139
1652714400000|2022-05-16 15:20:00|24049.3|24034.3|24041.8|24026.8|24051.8|24036.8|24026.8|24011.8|157
1652714700000|2022-05-16 15:25:00|24036.8|24021.8|24026.8|24011.8|24039.3|24024.3|24021.8|24006.8|261
1652715000000|2022-05-16 15:30:00|24029.3|24014.3|24049.3|24034.3|24054.3|24039.3|24001.8|23986.8|327
1652715300000|2022-05-16 15:35:00|24054.3|24039.3|24064.3|24049.3|24076.8|24061.8|23996.8|23981.8|305
1652715600000|2022-05-16 15:40:00|24066.8|24051.8|24094.3|24079.3|24094.3|24079.3|24041.8|24026.8|98
1652715900000|2022-05-16 15:45:00|24091.8|24076.8|24111.8|24096.8|24116.8|24101.8|24084.3|24069.3|65
1652716200000|2022-05-16 15:50:00|24114.3|24094.3|24119.3|24099.3|24129.3|24104.3|24099.3|24079.3|85
1652716500000|2022-05-16 15:55:00|24124.3|24104.3|24129.3|24104.3|24129.3|24109.3|24119.3|24099.3|47
1652716800000|2022-05-16 16:00:00|24124.3|24109.3|24119.3|24099.3|24134.3|24114.3|24119.3|24099.3|34
1652717100000|2022-05-16 16:05:00|24114.3|24094.3|24089.3|24069.3|24119.3|24094.3|24084.3|24064.3|61
1652717400000|2022-05-16 16:10:00|24094.3|24074.3|24079.3|24059.3|24094.3|24074.3|24074.3|24054.3|24
1652717700000|2022-05-16 16:15:00|24084.3|24064.3|24074.3|24054.3|24084.3|24064.3|24064.3|24039.3|17
1652718000000|2022-05-16 16:20:00|24079.3|24049.3|24069.3|24044.3|24084.3|24059.3|24059.3|24039.3|11
1652718300000|2022-05-16 16:25:00|24074.3|24049.3|24079.3|24059.3|24084.3|24064.3|24064.3|24039.3|15
1652718600000|2022-05-16 16:30:00|24074.3|24054.3|24089.3|24064.3|24094.3|24069.3|24069.3|24049.3|8
1652718900000|2022-05-16 16:35:00|24094.3|24069.3|24064.3|24039.3|24109.3|24084.3|24059.3|24039.3|23
1652719200000|2022-05-16 16:40:00|24059.3|24044.3|24059.3|24039.3|24069.3|24049.3|24054.3|24029.3|7
1652719500000|2022-05-16 16:45:00|24064.3|24034.3|24084.3|24064.3|24089.3|24064.3|24054.3|24029.3|20
1652719800000|2022-05-16 16:50:00|24089.3|24069.3|24069.3|24044.3|24089.3|24069.3|24064.3|24039.3|44
1652720100000|2022-05-16 16:55:00|24064.3|24039.3|24074.3|24049.3|24074.3|24054.3|24059.3|24039.3|18
1652720400000|2022-05-16 17:00:00|24069.3|24044.3|24084.3|24064.3|24089.3|24064.3|24059.3|24034.3|15
1652720700000|2022-05-16 17:05:00|24079.3|24059.3|24104.3|24084.3|24109.3|24084.3|24079.3|24054.3|10
1652721000000|2022-05-16 17:10:00|24109.3|24079.3|24124.3|24099.3|24129.3|24109.3|24099.3|24079.3|28
1652721300000|2022-05-16 17:15:00|24129.3|24104.3|24099.3|24074.3|24129.3|24104.3|24094.3|24069.3|15
1652721600000|2022-05-16 17:20:00|24094.3|24079.3|24134.3|24109.3|24144.3|24119.3|24094.3|24069.3|16
1652721900000|2022-05-16 17:25:00|24139.3|24114.3|24159.3|24134.3|24164.3|24139.3|24129.3|24104.3|33
1652722200000|2022-05-16 17:30:00|24164.3|24139.3|24154.3|24134.3|24169.3|24149.3|24154.3|24134.3|25
1652722500000|2022-05-16 17:35:00|24159.3|24139.3|24159.3|24134.3|24164.3|24144.3|24149.3|24129.3|56
1652722800000|2022-05-16 17:40:00|24154.3|24139.3|24169.3|24149.3|24174.3|24154.3|24139.3|24119.3|27
1652723100000|2022-05-16 17:45:00|24164.3|24144.3|24154.3|24134.3|24169.3|24144.3|24149.3|24129.3|7
1652723400000|2022-05-16 17:50:00|24159.3|24139.3|24149.3|24129.3|24164.3|24144.3|24144.3|24119.3|12
1652723700000|2022-05-16 17:55:00|24154.3|24134.3|24149.3|24129.3|24164.3|24139.3|24144.3|24124.3|5
1652724000000|2022-05-16 18:00:00|24144.3|24124.3|24154.3|24134.3|24159.3|24134.3|24134.3|24109.3|13
1652724300000|2022-05-16 18:05:00|24159.3|24139.3|24169.3|24149.3|24179.3|24154.3|24154.3|24139.3|24
1652724600000|2022-05-16 18:10:00|24174.3|24144.3|24159.3|24139.3|24174.3|24144.3|24149.3|24124.3|13
1652724900000|2022-05-16 18:15:00|24154.3|24134.3|24174.3|24149.3|24174.3|24154.3|24154.3|24129.3|22
1652725200000|2022-05-16 18:20:00|24179.3|24154.3|24209.3|24189.3|24209.3|24189.3|24174.3|24149.3|174
1652725500000|2022-05-16 18:25:00|24214.3|24194.3|24221.8|24206.8|24229.3|24206.8|24199.3|24174.3|56
1652725800000|2022-05-16 18:30:00|24224.3|24209.3|24216.8|24201.8|24231.8|24216.8|24214.3|24199.3|42
1652726100000|2022-05-16 18:35:00|24219.3|24204.3|24211.8|24196.8|24221.8|24206.8|24199.3|24184.3|23
1652726400000|2022-05-16 18:40:00|24214.3|24199.3|24199.3|24184.3|24224.3|24209.3|24199.3|24184.3|14
1652726700000|2022-05-16 18:45:00|24196.8|24181.8|24176.8|24161.8|24206.8|24191.8|24174.3|24159.3|13
1652727000000|2022-05-16 18:50:00|24174.3|24159.3|24179.3|24164.3|24194.3|24179.3|24169.3|24154.3|2
1652727300000|2022-05-16 18:55:00|24176.8|24161.8|24181.8|24166.8|24189.3|24174.3|24174.3|24159.3|1
1652727600000|2022-05-16 19:00:00|24184.3|24169.3|24189.3|24174.3|24194.3|24179.3|24174.3|24159.3|9
1652727900000|2022-05-16 19:05:00|24191.8|24176.8|24174.3|24159.3|24196.8|24181.8|24174.3|24159.3|3
1652728200000|2022-05-16 19:10:00|24171.8|24156.8|24141.8|24126.8|24171.8|24156.8|24131.8|24116.8|10
1652728500000|2022-05-16 19:15:00|24139.3|24124.3|24134.3|24119.3|24149.3|24134.3|24116.8|24101.8|18
1652728800000|2022-05-16 19:20:00|24131.8|24116.8|24124.3|24109.3|24134.3|24119.3|24114.3|24099.3|3
1652729100000|2022-05-16 19:25:00|24126.8|24111.8|24126.8|24111.8|24136.8|24121.8|24119.3|24104.3|12
1652729400000|2022-05-16 19:30:00|24124.3|24109.3|24099.3|24084.3|24136.8|24121.8|24096.8|24081.8|39
1652729700000|2022-05-16 19:35:00|24096.8|24081.8|24119.3|24104.3|24121.8|24106.8|24081.8|24066.8|30
1652730000000|2022-05-16 19:40:00|24121.8|24106.8|24099.3|24084.3|24126.8|24111.8|24096.8|24081.8|11
1652730300000|2022-05-16 19:45:00|24101.8|24086.8|24104.3|24089.3|24111.8|24096.8|24091.8|24076.8|22
1652730600000|2022-05-16 19:50:00|24106.8|24091.8|24114.3|24099.3|24136.8|24121.8|24106.8|24091.8|17
1652730900000|2022-05-16 19:55:00|24116.8|24101.8|24099.3|24084.3|24116.8|24101.8|24076.8|24061.8|22
1652731200000|2022-05-16 20:00:00|24135.1|24095.1|24109.5|24069.5|24135.1|24095.1|24096|24056|0
1652731500000|2022-05-16 20:05:00|24109.4|24069.4|24093.3|24053.3|24114.1|24074.1|24087.6|24047.6|0
1652731800000|2022-05-16 20:10:00|24092.1|24052.1|24063.5|24023.5|24095.3|24055.3|24055.1|24015.1|0
1652732100000|2022-05-16 20:15:00|24063.6|24023.6|24051.4|24011.4|24065.4|24025.4|24050.1|24010.1|0
1652732400000|2022-05-16 20:20:00|24050.7|24010.7|24039.7|23999.7|24051.4|24011.4|24039.7|23999.7|0
1652732700000|2022-05-16 20:25:00|24039.8|23999.8|24044.3|24004.3|24047.5|24007.5|24039.7|23999.7|0
1652733000000|2022-05-16 20:30:00|24045.6|24005.6|24045.1|24005.1|24050.1|24010.1|24041.9|24001.9|0
1652733300000|2022-05-16 20:35:00|24045.8|24005.8|24041.9|24001.9|24047.7|24007.7|24040.6|24000.6|0
1652733600000|2022-05-16 20:40:00|24041.2|24001.2|24040.6|24000.6|24045.1|24005.1|24036.1|23996.1|0
1652733900000|2022-05-16 20:45:00|24041.9|24001.9|24040.6|24000.6|24041.9|24001.9|24040.6|24000.6|0
1652734200000|2022-05-16 20:50:00|24041.9|24001.9|24040.6|24000.6|24041.9|24001.9|24040.6|24000.6|0
1652734500000|2022-05-16 20:55:00|24041.9|24001.9|24040|24000|24043.2|24003.2|24039.3|23999.3|0
1652734800000|2022-05-16 21:00:00|24039.9|23999.9|24037.3|23997.3|24039.9|23999.9|24036.7|23996.7|0
1652735100000|2022-05-16 21:05:00|24038|23998|24037.9|23997.9|24038.6|23998.6|24037.3|23997.3|0
1652735400000|2022-05-16 21:10:00|24038|23998|24042.5|24002.5|24043.1|24003.1|24038|23998|0
1652735700000|2022-05-16 21:15:00|24042.4|24002.4|24038.6|23998.6|24043.1|24003.1|24038.6|23998.6|0
1652736000000|2022-05-16 21:20:00|24039.2|23999.2|24041.8|24001.8|24041.8|24001.8|24039.2|23999.2|0
1652736300000|2022-05-16 21:25:00|24040.5|24000.5|24039.9|23999.9|24040.5|24000.5|24039.2|23999.2|0
1652736600000|2022-05-16 21:30:00|24038.6|23998.6|24030.8|23990.8|24038.6|23998.6|24030.2|23990.2|0
1652736900000|2022-05-16 21:35:00|24030.9|23990.9|24034.1|23994.1|24036|23996|24030.9|23990.9|0
1652737200000|2022-05-16 21:40:00|24033.4|23993.4|24033.4|23993.4|24034.1|23994.1|24033.4|23993.4|0
1652737500000|2022-05-16 21:45:00|24034.1|23994.1|24036.7|23996.7|24037.9|23997.9|24033.4|23993.4|0
1652737800000|2022-05-16 21:50:00|24037.3|23997.3|24034.7|23994.7|24038.6|23998.6|24034.7|23994.7|0
1652738100000|2022-05-16 21:55:00|24036|23996|24036.7|23996.7|24038.6|23998.6|24036|23996|0
1652738400000|2022-05-16 22:00:00|24036.9|23996.9|24063.2|24023.2|24065.7|24025.7|24036.9|23996.9|0
1652738700000|2022-05-16 22:05:00|24063.1|24023.1|24056.7|24016.7|24063.8|24023.8|24048.9|24008.9|0
1652739000000|2022-05-16 22:10:00|24056.8|24016.8|24061.2|24021.2|24063.8|24023.8|24056.8|24016.8|0
1652739300000|2022-05-16 22:15:00|24061.3|24021.3|24069.4|24029.4|24073.3|24033.3|24061.3|24021.3|0
1652739600000|2022-05-16 22:20:00|24069.5|24029.5|24063.6|24023.6|24072|24032|24061.7|24021.7|0
1652739900000|2022-05-16 22:25:00|24064.3|24024.3|24069.4|24029.4|24073.3|24033.3|24064.3|24024.3|0
1652740200000|2022-05-16 22:30:00|24068.8|24028.8|24076.5|24036.5|24076.5|24036.5|24068.1|24028.1|0
1652740500000|2022-05-16 22:35:00|24075.9|24035.9|24081.1|24041.1|24081.1|24041.1|24074.6|24034.6|0
1652740800000|2022-05-16 22:40:00|24082.4|24042.4|24076.6|24036.6|24083.1|24043.1|24076.6|24036.6|0
1652741100000|2022-05-16 22:45:00|24074.7|24034.7|24072.1|24032.1|24074.7|24034.7|24068.9|24028.9|0
1652741400000|2022-05-16 22:50:00|24072.7|24032.7|24074.7|24034.7|24074.7|24034.7|24068.9|24028.9|0
1652741700000|2022-05-16 22:55:00|24076|24036|24073.4|24033.4|24077.9|24037.9|24070.8|24030.8|0
1652742000000|2022-05-16 23:00:00|24074|24034|24076.6|24036.6|24079.2|24039.2|24074|24034|0
1652742300000|2022-05-16 23:05:00|24077.3|24037.3|24077.9|24037.9|24081.1|24041.1|24074.7|24034.7|0
1652742600000|2022-05-16 23:10:00|24078.6|24038.6|24081.1|24041.1|24081.1|24041.1|24077.9|24037.9|0
1652742900000|2022-05-16 23:15:00|24081.2|24041.2|24079.2|24039.2|24083.7|24043.7|24079.2|24039.2|0
1652743200000|2022-05-16 23:20:00|24079.3|24039.3|24079.2|24039.2|24082.4|24042.4|24079.2|24039.2|0
1652743500000|2022-05-16 23:25:00|24079.3|24039.3|24068.9|24028.9|24081.1|24041.1|24068.2|24028.2|0
1652743800000|2022-05-16 23:30:00|24068.8|24028.8|24064.3|24024.3|24068.8|24028.8|24054|24014|0
1652744100000|2022-05-16 23:35:00|24063.7|24023.7|24059.8|24019.8|24067.6|24027.6|24058.5|24018.5|0
1652744400000|2022-05-16 23:40:00|24061.1|24021.1|24063|24023|24064.3|24024.3|24057.2|24017.2|0
1652744700000|2022-05-16 23:45:00|24063.1|24023.1|24088.3|24048.3|24088.3|24048.3|24063|24023|0
1652745000000|2022-05-16 23:50:00|24089.6|24049.6|24081.1|24041.1|24091.5|24051.5|24081.1|24041.1|0
1652745300000|2022-05-16 23:55:00|24081.2|24041.2|24089.6|24049.6|24092.1|24052.1|24081.1|24041.1|0
1652745600000|2022-05-17 00:00:00|24091.5|24051.5|24070.8|24030.8|24091.5|24051.5|24061.7|24021.7|0
1652745900000|2022-05-17 00:05:00|24069.5|24029.5|24068.9|24028.9|24074.7|24034.7|24064.3|24024.3|0
1652746200000|2022-05-17 00:10:00|24070.8|24030.8|24064.3|24024.3|24073.4|24033.4|24061.7|24021.7|0
1652746500000|2022-05-17 00:15:00|24064.4|24024.4|24119.3|24079.3|24119.3|24079.3|24063|24023|0
1652746800000|2022-05-17 00:20:00|24119.5|24079.5|24145.6|24105.6|24158.5|24118.5|24113.2|24073.2|0
1652747100000|2022-05-17 00:25:00|24145.7|24105.7|24152.1|24112.1|24152.2|24112.2|24139.2|24099.2|0
1652747400000|2022-05-17 00:30:00|24152|24112|24113.6|24073.6|24152|24112|24113.6|24073.6|0
1652747700000|2022-05-17 00:35:00|24113.7|24073.7|24107.4|24067.4|24120.1|24080.1|24107.2|24067.2|0
1652748000000|2022-05-17 00:40:00|24107.3|24067.3|24113.7|24073.7|24120.1|24080.1|24107.2|24067.2|0
1652748300000|2022-05-17 00:45:00|24113.8|24073.8|24101.1|24061.1|24120.2|24080.2|24101.1|24061.1|0
1652748600000|2022-05-17 00:50:00|24101.2|24061.2|24107.6|24067.6|24120.2|24080.2|24101.2|24061.2|0
1652748900000|2022-05-17 00:55:00|24113.9|24073.9|24107.3|24067.3|24113.9|24073.9|24094.6|24054.6|0
1652749200000|2022-05-17 01:00:00|24107.2|24067.2|24088.1|24048.1|24107.5|24067.5|24088.1|24048.1|0
1652749500000|2022-05-17 01:05:00|24088.2|24048.2|24094.6|24054.6|24100.9|24060.9|24088.1|24048.1|0
1652749800000|2022-05-17 01:10:00|24094.5|24054.5|24101|24061|24101.2|24061.2|24088.3|24048.3|0
1652750100000|2022-05-17 01:15:00|24094.7|24054.7|24100.9|24060.9|24101.1|24061.1|24088.2|24048.2|0
1652750400000|2022-05-17 01:20:00|24097.7|24057.7|24107.5|24067.5|24126.8|24086.8|24094.6|24054.6|0
1652750700000|2022-05-17 01:25:00|24107.6|24067.6|24113.9|24073.9|24120.4|24080.4|24107.5|24067.5|0
1652751000000|2022-05-17 01:30:00|24114|24074|24113.9|24073.9|24126.8|24086.8|24094.7|24054.7|0
1652751300000|2022-05-17 01:35:00|24114|24074|24165.4|24125.4|24171.7|24131.7|24114|24074|0
1652751600000|2022-05-17 01:40:00|24165.2|24125.2|24164.9|24124.9|24171.6|24131.6|24149.1|24109.1|0
1652751900000|2022-05-17 01:45:00|24165|24125|24165.4|24125.4|24171.5|24131.5|24152.5|24112.5|0
1652752200000|2022-05-17 01:50:00|24165.3|24125.3|24184|24144|24190.8|24150.8|24158.9|24118.9|0
1652752500000|2022-05-17 01:55:00|24184.1|24144.1|24190.3|24150.3|24190.5|24150.5|24183.9|24143.9|0
1652752800000|2022-05-17 02:00:00|24190.2|24150.2|24177.5|24137.5|24190.4|24150.4|24174.2|24134.2|0
1652753100000|2022-05-17 02:05:00|24180.7|24140.7|24177.5|24137.5|24190.2|24150.2|24174.2|24134.2|0
1652753400000|2022-05-17 02:10:00|24177.4|24137.4|24164.7|24124.7|24177.6|24137.6|24161.6|24121.6|0
1652753700000|2022-05-17 02:15:00|24164.8|24124.8|24145.5|24105.5|24164.8|24124.8|24145.4|24105.4|0
1652754000000|2022-05-17 02:20:00|24145.4|24105.4|24132.5|24092.5|24145.5|24105.5|24129.3|24089.3|0
1652754300000|2022-05-17 02:25:00|24129.4|24089.4|24132.3|24092.3|24138.9|24098.9|24125.9|24085.9|0
1652754600000|2022-05-17 02:30:00|24132.4|24092.4|24138.5|24098.5|24138.7|24098.7|24125.8|24085.8|0
1652754900000|2022-05-17 02:35:00|24138.6|24098.6|24132.3|24092.3|24138.6|24098.6|24129|24089|0
1652755200000|2022-05-17 02:40:00|24132.2|24092.2|24145.1|24105.1|24145.2|24105.2|24129.1|24089.1|0
1652755500000|2022-05-17 02:45:00|24145|24105|24145.1|24105.1|24151.4|24111.4|24135.4|24095.4|0
1652755800000|2022-05-17 02:50:00|24145|24105|24125.6|24085.6|24145|24105|24122.5|24082.5|0
1652756100000|2022-05-17 02:55:00|24125.7|24085.7|24135.3|24095.3|24135.3|24095.3|24125.6|24085.6|0
1652756400000|2022-05-17 03:00:00|24136.4|24096.4|24138.4|24098.4|24144.8|24104.8|24131.9|24091.9|0
1652756700000|2022-05-17 03:05:00|24139.6|24099.6|24151.2|24111.2|24151.2|24111.2|24138.4|24098.4|0
1652757000000|2022-05-17 03:10:00|24153.6|24113.6|24151.2|24111.2|24157.6|24117.6|24144.8|24104.8|0
1652757300000|2022-05-17 03:15:00|24148.1|24108.1|24138.6|24098.6|24151.3|24111.3|24138.5|24098.5|0
1652757600000|2022-05-17 03:20:00|24138.5|24098.5|24151.3|24111.3|24151.4|24111.4|24138.5|24098.5|0
1652757900000|2022-05-17 03:25:00|24148.1|24108.1|24164.2|24124.2|24164.2|24124.2|24148.1|24108.1|0
1652758200000|2022-05-17 03:30:00|24164.1|24124.1|24164.1|24124.1|24164.2|24124.2|24157.7|24117.7|0
1652758500000|2022-05-17 03:35:00|24164.2|24124.2|24164.2|24124.2|24167.3|24127.3|24164|24124|0
1652758800000|2022-05-17 03:40:00|24164.1|24124.1|24167.4|24127.4|24170.6|24130.6|24164.1|24124.1|0
1652759100000|2022-05-17 03:45:00|24170.6|24130.6|24173.8|24133.8|24176.9|24136.9|24167.4|24127.4|0
1652759400000|2022-05-17 03:50:00|24176.9|24136.9|24164.1|24124.1|24177|24137|24164.1|24124.1|0
1652759700000|2022-05-17 03:55:00|24167.3|24127.3|24170.3|24130.3|24170.5|24130.5|24164.1|24124.1|0
1652760000000|2022-05-17 04:00:00|24170.4|24130.4|24164.1|24124.1|24170.5|24130.5|24164.1|24124.1|0
1652760300000|2022-05-17 04:05:00|24164.2|24124.2|24170.7|24130.7|24173.8|24133.8|24164.1|24124.1|0
1652760600000|2022-05-17 04:10:00|24170.6|24130.6|24170.8|24130.8|24177.2|24137.2|24167.4|24127.4|0
1652760900000|2022-05-17 04:15:00|24170.7|24130.7|24177.3|24137.3|24177.3|24137.3|24170.7|24130.7|0
1652761200000|2022-05-17 04:20:00|24177.4|24137.4|24174.1|24134.1|24177.4|24137.4|24170.9|24130.9|0
1652761500000|2022-05-17 04:25:00|24170.9|24130.9|24158|24118|24177.2|24137.2|24158|24118|0
1652761800000|2022-05-17 04:30:00|24157.9|24117.9|24155|24115|24170.9|24130.9|24151.9|24111.9|0
1652762100000|2022-05-17 04:35:00|24151.9|24111.9|24158.4|24118.4|24158.4|24118.4|24151.9|24111.9|0
1652762400000|2022-05-17 04:40:00|24155.3|24115.3|24171.2|24131.2|24171.2|24131.2|24152|24112|0
1652762700000|2022-05-17 04:45:00|24171.1|24131.1|24171|24131|24171.2|24131.2|24164.6|24124.6|0
1652763000000|2022-05-17 04:50:00|24171.1|24131.1|24158.3|24118.3|24171.1|24131.1|24158.2|24118.2|0
1652763300000|2022-05-17 04:55:00|24158.2|24118.2|24170.9|24130.9|24177.3|24137.3|24158.2|24118.2|0
1652763600000|2022-05-17 05:00:00|24167.8|24127.8|24171|24131|24177.5|24137.5|24164.5|24124.5|0
1652763900000|2022-05-17 05:05:00|24171.1|24131.1|24177.5|24137.5|24183.8|24143.8|24164.6|24124.6|0
1652764200000|2022-05-17 05:10:00|24183.8|24143.8|24171|24131|24183.9|24143.9|24171|24131|0
1652764500000|2022-05-17 05:15:00|24167.9|24127.9|24171.1|24131.1|24171.2|24131.2|24164.7|24124.7|0
1652764800000|2022-05-17 05:20:00|24171|24131|24171.1|24131.1|24177.4|24137.4|24164.6|24124.6|0
1652765100000|2022-05-17 05:25:00|24171.2|24131.2|24171|24131|24177.5|24137.5|24171|24131|0
1652765400000|2022-05-17 05:30:00|24171.1|24131.1|24158.2|24118.2|24171.2|24131.2|24158.2|24118.2|0
1652765700000|2022-05-17 05:35:00|24155.1|24115.1|24164.5|24124.5|24164.8|24124.8|24155.1|24115.1|0
1652766000000|2022-05-17 05:40:00|24161.4|24121.4|24177.3|24137.3|24177.3|24137.3|24158.1|24118.1|0
1652766300000|2022-05-17 05:45:00|24177.2|24137.2|24215.9|24175.9|24219.1|24179.1|24177.2|24137.2|0
1652766600000|2022-05-17 05:50:00|24215.8|24175.8|24209.4|24169.4|24215.9|24175.9|24203|24163|0
1652766900000|2022-05-17 05:55:00|24209.3|24169.3|24209.4|24169.4|24222.2|24182.2|24209.3|24169.3|0
1652767200000|2022-05-17 06:00:00|24209.3|24169.3|24204.3|24189.3|24226.8|24211.8|24194.3|24156.7|63
1652767500000|2022-05-17 06:05:00|24209.3|24194.3|24196.8|24181.8|24211.8|24196.8|24191.8|24176.8|35
1652767800000|2022-05-17 06:10:00|24206.8|24191.8|24191.8|24176.8|24214.3|24199.3|24186.8|24171.8|33
1652768100000|2022-05-17 06:15:00|24194.3|24179.3|24196.8|24181.8|24206.8|24191.8|24191.8|24176.8|18
1652768400000|2022-05-17 06:20:00|24194.3|24179.3|24186.8|24171.8|24196.8|24181.8|24186.8|24171.8|17
1652768700000|2022-05-17 06:25:00|24184.3|24169.3|24189.3|24174.3|24201.8|24186.8|24181.8|24166.8|22
1652769000000|2022-05-17 06:30:00|24191.8|24176.8|24199.3|24184.3|24201.8|24186.8|24191.8|24176.8|12
1652769300000|2022-05-17 06:35:00|24201.8|24186.8|24199.3|24184.3|24211.8|24196.8|24196.8|24181.8|21
1652769600000|2022-05-17 06:40:00|24196.8|24181.8|24201.8|24186.8|24201.8|24186.8|24191.8|24176.8|15
1652769900000|2022-05-17 06:45:00|24199.3|24184.3|24214.3|24199.3|24219.3|24204.3|24196.8|24181.8|17
1652770200000|2022-05-17 06:50:00|24211.8|24196.8|24219.3|24204.3|24221.8|24206.8|24206.8|24191.8|27
1652770500000|2022-05-17 06:55:00|24216.8|24201.8|24234.3|24219.3|24246.8|24231.8|24216.8|24201.8|154
1652770800000|2022-05-17 07:00:00|24231.8|24216.8|24236.8|24221.8|24239.3|24224.3|24194.3|24179.3|538
1652771100000|2022-05-17 07:05:00|24241.8|24226.8|24194.3|24179.3|24256.8|24241.8|24191.8|24176.8|378
1652771400000|2022-05-17 07:10:00|24191.8|24176.8|24186.8|24171.8|24201.8|24186.8|24166.8|24151.8|220
1652771700000|2022-05-17 07:15:00|24181.8|24166.8|24201.8|24186.8|24224.3|24209.3|24181.8|24166.8|253
1652772000000|2022-05-17 07:20:00|24204.3|24189.3|24209.3|24194.3|24221.8|24206.8|24186.8|24171.8|125
1652772300000|2022-05-17 07:25:00|24206.8|24191.8|24224.3|24209.3|24226.8|24211.8|24181.8|24166.8|121
1652772600000|2022-05-17 07:30:00|24221.8|24206.8|24249.3|24234.3|24264.3|24249.3|24221.8|24206.8|339
1652772900000|2022-05-17 07:35:00|24251.8|24236.8|24281.8|24266.8|24281.8|24266.8|24241.8|24226.8|245
1652773200000|2022-05-17 07:40:00|24284.2|24269.2|24309.2|24294.2|24319.2|24304.2|24281.7|24266.7|268
1652773500000|2022-05-17 07:45:00|24314.2|24299.2|24309.2|24294.2|24331.7|24316.7|24309.2|24294.2|210
1652773800000|2022-05-17 07:50:00|24304.2|24289.2|24314.2|24299.2|24314.2|24299.2|24289.2|24274.2|130
1652774100000|2022-05-17 07:55:00|24311.7|24296.7|24299.2|24284.2|24314.2|24299.2|24289.2|24274.2|126
1652774400000|2022-05-17 08:00:00|24294.2|24279.2|24339.2|24324.2|24339.2|24324.2|24294.2|24279.2|162
1652774700000|2022-05-17 08:05:00|24341.7|24326.7|24366.7|24351.7|24396.7|24381.7|24339.2|24324.2|438
1652775000000|2022-05-17 08:10:00|24364.2|24349.2|24381.7|24366.7|24394.2|24379.2|24359.2|24344.2|155
1652775300000|2022-05-17 08:15:00|24379.2|24364.2|24404.2|24389.2|24414.2|24399.2|24379.2|24364.2|221
1652775600000|2022-05-17 08:20:00|24409.2|24394.2|24424.2|24409.2|24441.7|24426.7|24399.2|24384.2|227
1652775900000|2022-05-17 08:25:00|24426.7|24411.7|24444.2|24429.2|24454.2|24439.2|24421.7|24406.7|190
1652776200000|2022-05-17 08:30:00|24441.7|24426.7|24464.2|24449.2|24469.2|24454.2|24441.7|24426.7|195
1652776500000|2022-05-17 08:35:00|24469.2|24454.2|24479.2|24464.2|24484.2|24469.2|24454.2|24439.2|172
1652776800000|2022-05-17 08:40:00|24474.2|24459.2|24474.2|24459.2|24479.2|24464.2|24449.2|24434.2|130
1652777100000|2022-05-17 08:45:00|24469.2|24454.2|24434.2|24419.2|24474.2|24459.2|24434.2|24419.2|104
1652777400000|2022-05-17 08:50:00|24429.2|24414.2|24419.2|24404.2|24439.2|24424.2|24414.2|24399.2|154
1652777700000|2022-05-17 08:55:00|24416.7|24401.7|24396.7|24381.7|24419.2|24404.2|24394.2|24379.2|144
1652778000000|2022-05-17 09:00:00|24394.2|24379.2|24434.2|24419.2|24434.2|24419.2|24384.2|24369.2|150
1652778300000|2022-05-17 09:05:00|24431.7|24416.7|24424.2|24409.2|24431.7|24416.7|24409.2|24394.2|119
1652778600000|2022-05-17 09:10:00|24429.2|24414.2|24439.2|24424.2|24459.2|24444.2|24424.2|24409.2|264
1652778900000|2022-05-17 09:15:00|24436.7|24421.7|24434.2|24419.2|24436.7|24421.7|24414.2|24399.2|126
1652779200000|2022-05-17 09:20:00|24439.2|24424.2|24439.2|24424.2|24451.7|24436.7|24429.2|24414.2|78
1652779500000|2022-05-17 09:25:00|24434.2|24419.2|24449.2|24434.2|24451.7|24436.7|24429.2|24414.2|2102
1652779800000|2022-05-17 09:30:00|24446.7|24431.7|24449.2|24434.2|24456.7|24441.7|24439.2|24424.2|92
1652780100000|2022-05-17 09:35:00|24446.7|24431.7|24444.2|24429.2|24464.2|24449.2|24444.2|24429.2|123
1652780400000|2022-05-17 09:40:00|24439.2|24424.2|24439.2|24424.2|24454.2|24439.2|24439.2|24424.2|62
1652780700000|2022-05-17 09:45:00|24434.2|24419.2|24439.2|24424.2|24444.2|24429.2|24434.2|24419.2|81
1652781000000|2022-05-17 09:50:00|24444.2|24429.2|24446.7|24431.7|24449.2|24434.2|24429.2|24414.2|42
1652781300000|2022-05-17 09:55:00|24444.2|24429.2|24444.2|24429.2|24454.2|24439.2|24439.2|24424.2|58
1652781600000|2022-05-17 10:00:00|24439.2|24424.2|24444.2|24429.2|24449.2|24434.2|24434.2|24419.2|109
1652781900000|2022-05-17 10:05:00|24446.7|24431.7|24434.2|24419.2|24449.2|24434.2|24429.2|24414.2|85
1652782200000|2022-05-17 10:10:00|24439.2|24424.2|24441.7|24426.7|24444.2|24429.2|24429.2|24414.2|30
1652782500000|2022-05-17 10:15:00|24444.2|24429.2|24409.2|24394.2|24444.2|24429.2|24401.7|24386.7|217
1652782800000|2022-05-17 10:20:00|24406.7|24391.7|24379.2|24364.2|24409.2|24394.2|24374.2|24359.2|200
1652783100000|2022-05-17 10:25:00|24381.7|24366.7|24379.2|24364.2|24394.2|24379.2|24371.7|24356.7|79
1652783400000|2022-05-17 10:30:00|24376.7|24361.7|24384.2|24369.2|24394.2|24379.2|24374.2|24359.2|58
1652783700000|2022-05-17 10:35:00|24386.7|24371.7|24381.7|24366.7|24389.2|24374.2|24369.2|24354.2|76
1652784000000|2022-05-17 10:40:00|24379.2|24364.2|24379.2|24364.2|24389.2|24374.2|24374.2|24359.2|77
1652784300000|2022-05-17 10:45:00|24374.2|24359.2|24394.2|24379.2|24396.7|24381.7|24374.2|24359.2|52
1652784600000|2022-05-17 10:50:00|24389.2|24374.2|24389.2|24374.2|24404.2|24389.2|24386.7|24371.7|50
1652784900000|2022-05-17 10:55:00|24391.7|24376.7|24389.2|24374.2|24399.2|24384.2|24389.2|24374.2|17
1652785200000|2022-05-17 11:00:00|24384.2|24369.2|24381.7|24366.7|24386.7|24371.7|24369.2|24354.2|74
1652785500000|2022-05-17 11:05:00|24379.2|24364.2|24384.2|24369.2|24384.2|24369.2|24374.2|24359.2|42
1652785800000|2022-05-17 11:10:00|24381.7|24366.7|24384.2|24369.2|24399.2|24384.2|24379.2|24364.2|51
1652786100000|2022-05-17 11:15:00|24386.7|24371.7|24391.7|24376.7|24396.7|24381.7|24384.2|24369.2|18
1652786400000|2022-05-17 11:20:00|24394.2|24379.2|24399.2|24384.2|24401.7|24386.7|24384.2|24369.2|55
1652786700000|2022-05-17 11:25:00|24396.7|24381.7|24406.7|24391.7|24411.7|24396.7|24394.2|24379.2|25
1652787000000|2022-05-17 11:30:00|24404.2|24389.2|24404.2|24389.2|24419.2|24404.2|24401.7|24386.7|58
1652787300000|2022-05-17 11:35:00|24401.7|24386.7|24396.7|24381.7|24404.2|24389.2|24389.2|24374.2|77
1652787600000|2022-05-17 11:40:00|24394.1|24379.1|24366.6|24351.6|24394.1|24379.1|24366.6|24351.6|88
1652787900000|2022-05-17 11:45:00|24371.6|24356.6|24376.6|24361.6|24376.6|24361.6|24366.6|24351.6|64
1652788200000|2022-05-17 11:50:00|24381.6|24366.6|24369.1|24354.1|24381.6|24366.6|24366.6|24351.6|36
1652788500000|2022-05-17 11:55:00|24371.6|24356.6|24374.1|24359.1|24384.1|24369.1|24366.6|24351.6|53
1652788800000|2022-05-17 12:00:00|24376.6|24361.6|24386.6|24371.6|24391.6|24376.6|24371.6|24356.6|80
1652789100000|2022-05-17 12:05:00|24384.1|24369.1|24376.6|24361.6|24394.1|24379.1|24374.1|24359.1|80
1652789400000|2022-05-17 12:10:00|24379.1|24364.1|24376.6|24361.6|24381.6|24366.6|24371.6|24356.6|52
1652789700000|2022-05-17 12:15:00|24371.6|24356.6|24386.6|24371.6|24386.6|24371.6|24366.6|24351.6|74
1652790000000|2022-05-17 12:20:00|24384.1|24369.1|24374.1|24359.1|24386.6|24371.6|24361.6|24346.6|147
1652790300000|2022-05-17 12:25:00|24371.6|24356.6|24344.1|24329.1|24379.1|24364.1|24336.6|24321.6|194
1652790600000|2022-05-17 12:30:00|24346.6|24331.6|24349.1|24334.1|24371.6|24356.6|24326.6|24311.6|302
1652790900000|2022-05-17 12:35:00|24346.6|24331.6|24341.6|24326.6|24364.1|24349.1|24336.6|24321.6|77
1652791200000|2022-05-17 12:40:00|24336.6|24321.6|24336.6|24321.6|24346.6|24331.6|24326.6|24311.6|143
1652791500000|2022-05-17 12:45:00|24341.6|24326.6|24351.6|24336.6|24366.6|24351.6|24341.6|24326.6|127
1652791800000|2022-05-17 12:50:00|24349.1|24334.1|24346.6|24331.6|24351.6|24336.6|24331.6|24316.6|71
1652792100000|2022-05-17 12:55:00|24344.1|24329.1|24351.6|24336.6|24359.1|24344.1|24341.6|24326.6|61
1652792400000|2022-05-17 13:00:00|24354.1|24339.1|24366.6|24351.6|24366.6|24351.6|24351.6|24336.6|84
1652792700000|2022-05-17 13:05:00|24369.1|24354.1|24369.1|24354.1|24374.1|24359.1|24351.6|24336.6|166
1652793000000|2022-05-17 13:10:00|24371.6|24356.6|24351.6|24336.6|24371.6|24356.6|24346.6|24331.6|60
1652793300000|2022-05-17 13:15:00|24356.6|24341.6|24356.6|24341.6|24364.1|24349.1|24341.6|24326.6|76
1652793600000|2022-05-17 13:20:00|24361.6|24346.6|24356.6|24341.6|24361.6|24346.6|24346.6|24331.6|55
1652793900000|2022-05-17 13:25:00|24359.1|24344.1|24369.1|24354.1|24371.6|24356.6|24356.6|24341.6|56
1652794200000|2022-05-17 13:30:00|24366.6|24351.6|24356.6|24341.6|24376.6|24361.6|24341.6|24326.6|212
1652794500000|2022-05-17 13:35:00|24351.6|24336.6|24326.6|24311.6|24356.6|24341.6|24319.1|24304.1|303
1652794800000|2022-05-17 13:40:00|24331.6|24316.6|24346.6|24331.6|24351.6|24336.6|24321.6|24306.6|193
1652795100000|2022-05-17 13:45:00|24349.1|24334.1|24311.6|24296.6|24354.1|24339.1|24311.6|24296.6|185
1652795400000|2022-05-17 13:50:00|24316.6|24301.6|24286.6|24271.6|24326.6|24311.6|24286.6|24271.6|226
1652795700000|2022-05-17 13:55:00|24289.1|24274.1|24286.6|24271.6|24296.6|24281.6|24274.1|24259.1|175
1652796000000|2022-05-17 14:00:00|24289.1|24274.1|24301.6|24286.6|24309.1|24294.1|24286.6|24271.6|159
1652796300000|2022-05-17 14:05:00|24304.1|24289.1|24256.6|24241.6|24306.6|24291.6|24254.1|24239.1|284
1652796600000|2022-05-17 14:10:00|24251.6|24236.6|24257.3|24242.3|24262.3|24247.3|24237.3|24222.3|209
1652796900000|2022-05-17 14:15:00|24259.8|24244.8|24272.3|24257.3|24274.8|24259.8|24257.3|24242.3|126
1652797200000|2022-05-17 14:20:00|24274.8|24259.8|24267.3|24252.3|24277.3|24262.3|24257.3|24242.3|111
1652797500000|2022-05-17 14:25:00|24269.8|24254.8|24227.3|24212.3|24272.3|24257.3|24227.3|24212.3|161
1652797800000|2022-05-17 14:30:00|24229.8|24214.8|24249.8|24234.8|24257.3|24242.3|24227.3|24212.3|137
1652798100000|2022-05-17 14:35:00|24252.3|24237.3|24217.3|24202.3|24252.3|24237.3|24209.8|24194.8|202
1652798400000|2022-05-17 14:40:00|24214.8|24199.8|24197.3|24182.3|24219.8|24204.8|24192.3|24177.3|209
1652798700000|2022-05-17 14:45:00|24194.8|24179.8|24197.3|24182.3|24202.3|24187.3|24172.3|24157.3|221
1652799000000|2022-05-17 14:50:00|24199.8|24184.8|24214.8|24199.8|24224.8|24209.8|24187.3|24172.3|114
1652799300000|2022-05-17 14:55:00|24212.3|24197.3|24232.3|24217.3|24237.3|24222.3|24209.8|24194.8|186
1652799600000|2022-05-17 15:00:00|24234.8|24219.8|24242.3|24227.3|24252.3|24237.3|24232.3|24217.3|151
1652799900000|2022-05-17 15:05:00|24239.8|24224.8|24234.8|24219.8|24247.3|24232.3|24227.3|24212.3|132
1652800200000|2022-05-17 15:10:00|24237.3|24222.3|24237.3|24222.3|24252.3|24237.3|24227.3|24212.3|131
1652800500000|2022-05-17 15:15:00|24239.8|24224.8|24252.3|24237.3|24257.3|24242.3|24227.3|24212.3|131
1652800800000|2022-05-17 15:20:00|24249.8|24234.8|24257.3|24242.3|24262.3|24247.3|24247.3|24232.3|132
1652801100000|2022-05-17 15:25:00|24259.8|24244.8|24282.3|24267.3|24284.8|24269.8|24252.3|24237.3|425
1652801400000|2022-05-17 15:30:00|24277.3|24262.3|24307.3|24292.3|24312.3|24297.3|24272.3|24257.3|353
1652801700000|2022-05-17 15:35:00|24304.8|24289.8|24297.3|24282.3|24312.3|24297.3|24292.3|24277.3|132
1652802000000|2022-05-17 15:40:00|24302.3|24287.3|24292.3|24277.3|24312.3|24297.3|24287.3|24272.3|59
1652802300000|2022-05-17 15:45:00|24294.8|24279.8|24279.8|24264.8|24297.3|24282.3|24277.3|24262.3|54
1652802600000|2022-05-17 15:50:00|24284.8|24259.8|24294.8|24274.8|24294.8|24274.8|24279.8|24259.8|45
1652802900000|2022-05-17 15:55:00|24289.8|24269.8|24294.8|24274.8|24294.8|24274.8|24279.8|24259.8|45
1652803200000|2022-05-17 16:00:00|24289.8|24269.8|24294.8|24274.8|24299.8|24279.8|24284.8|24264.8|33
1652803500000|2022-05-17 16:05:00|24289.8|24269.8|24274.8|24254.8|24299.8|24274.8|24264.8|24239.8|24
1652803800000|2022-05-17 16:10:00|24269.8|24249.8|24279.8|24254.8|24279.8|24259.8|24259.8|24239.8|45
1652804100000|2022-05-17 16:15:00|24274.8|24259.8|24304.8|24284.8|24319.8|24299.8|24274.8|24259.8|62
1652804400000|2022-05-17 16:20:00|24299.8|24279.8|24314.8|24294.8|24319.8|24294.8|24299.8|24279.8|12
1652804700000|2022-05-17 16:25:00|24319.8|24289.8|24324.8|24304.8|24334.8|24314.8|24314.8|24289.8|19
1652805000000|2022-05-17 16:30:00|24319.8|24299.8|24324.8|24304.8|24334.8|24309.8|24319.8|24294.8|34
1652805300000|2022-05-17 16:35:00|24329.8|24309.8|24319.8|24299.8|24334.8|24309.8|24319.8|24294.8|11
1652805600000|2022-05-17 16:40:00|24324.8|24294.8|24329.8|24309.8|24334.8|24314.8|24314.8|24294.8|6
1652805900000|2022-05-17 16:45:00|24324.8|24304.8|24329.8|24309.8|24339.8|24314.8|24324.8|24299.8|26
1652806200000|2022-05-17 16:50:00|24324.8|24304.8|24319.8|24294.8|24329.8|24309.8|24314.8|24289.8|13
1652806500000|2022-05-17 16:55:00|24314.8|24299.8|24319.8|24294.8|24324.8|24304.8|24309.8|24289.8|15
1652806800000|2022-05-17 17:00:00|24314.8|24289.8|24309.8|24289.8|24319.8|24294.8|24289.8|24269.8|17
1652807100000|2022-05-17 17:05:00|24314.8|24284.8|24319.8|24299.8|24324.8|24304.8|24309.8|24284.8|11
1652807400000|2022-05-17 17:10:00|24324.8|24304.8|24334.8|24309.8|24339.8|24314.8|24319.8|24299.8|24
1652807700000|2022-05-17 17:15:00|24339.8|24314.8|24334.8|24309.8|24339.8|24319.8|24329.8|24309.8|23
1652808000000|2022-05-17 17:20:00|24339.8|24314.8|24324.8|24299.8|24339.8|24314.8|24319.8|24294.8|12
1652808300000|2022-05-17 17:25:00|24319.8|24294.8|24324.8|24304.8|24334.8|24314.8|24319.8|24294.8|10
1652808600000|2022-05-17 17:30:00|24329.8|24299.8|24329.8|24309.8|24334.8|24314.8|24324.8|24299.8|1
1652808900000|2022-05-17 17:35:00|24324.8|24304.8|24329.8|24309.8|24334.8|24314.8|24324.8|24299.8|1
1652809200000|2022-05-17 17:40:00|24334.8|24304.8|24329.8|24309.8|24339.8|24314.8|24324.8|24299.8|4
1652809500000|2022-05-17 17:45:00|24324.8|24304.8|24329.8|24304.8|24329.8|24309.8|24319.8|24299.8|10
1652809800000|2022-05-17 17:50:00|24324.8|24309.8|24329.8|24304.8|24334.8|24314.8|24324.8|24299.8|5
1652810100000|2022-05-17 17:55:00|24324.8|24309.8|24319.8|24299.8|24329.8|24309.8|24314.8|24294.8|3
1652810400000|2022-05-17 18:00:00|24324.8|24304.8|24314.8|24294.8|24324.8|24304.8|24304.8|24279.8|8
1652810700000|2022-05-17 18:05:00|24319.8|24299.8|24344.8|24324.8|24359.8|24334.8|24314.8|24289.8|57
1652811000000|2022-05-17 18:10:00|24349.8|24319.8|24289.8|24269.8|24349.8|24319.8|24269.8|24244.8|41
1652811300000|2022-05-17 18:15:00|24294.8|24274.8|24294.8|24269.8|24309.8|24284.8|24279.8|24254.8|40
1652811600000|2022-05-17 18:20:00|24289.8|24264.8|24274.8|24249.8|24294.8|24264.8|24234.8|24209.8|54
1652811900000|2022-05-17 18:25:00|24269.8|24244.8|24279.8|24264.8|24299.8|24274.8|24259.8|24234.8|18
1652812200000|2022-05-17 18:30:00|24277.3|24262.3|24259.8|24244.8|24292.3|24277.3|24257.3|24242.3|22
1652812500000|2022-05-17 18:35:00|24257.3|24242.3|24299.8|24284.8|24299.8|24284.8|24247.3|24232.3|26
1652812800000|2022-05-17 18:40:00|24297.3|24282.3|24324.8|24309.8|24329.8|24314.8|24294.8|24279.8|17
1652813100000|2022-05-17 18:45:00|24327.3|24312.3|24364.8|24349.8|24374.8|24359.8|24319.8|24304.8|60
1652813400000|2022-05-17 18:50:00|24367.3|24352.3|24352.3|24337.3|24369.8|24354.8|24352.3|24337.3|24
1652813700000|2022-05-17 18:55:00|24354.8|24339.8|24354.8|24339.8|24367.3|24352.3|24342.3|24327.3|14
1652814000000|2022-05-17 19:00:00|24357.3|24342.3|24387.3|24372.3|24392.3|24377.3|24357.3|24342.3|46
1652814300000|2022-05-17 19:05:00|24389.8|24374.8|24394.8|24379.8|24404.8|24389.8|24379.8|24364.8|47
1652814600000|2022-05-17 19:10:00|24392.3|24377.3|24387.3|24372.3|24397.3|24382.3|24382.3|24367.3|23
1652814900000|2022-05-17 19:15:00|24384.8|24369.8|24397.3|24382.3|24397.3|24382.3|24384.8|24369.8|16
1652815200000|2022-05-17 19:20:00|24399.8|24384.8|24392.3|24377.3|24404.8|24389.8|24387.3|24372.3|22
1652815500000|2022-05-17 19:25:00|24394.8|24379.8|24402.3|24387.3|24402.3|24387.3|24392.3|24377.3|15
1652815800000|2022-05-17 19:30:00|24397.3|24382.3|24404.8|24389.8|24417.3|24402.3|24397.3|24382.3|64
1652816100000|2022-05-17 19:35:00|24407.3|24392.3|24392.3|24377.3|24412.3|24397.3|24389.8|24374.8|20
1652816400000|2022-05-17 19:40:00|24389.8|24374.8|24404.8|24389.8|24412.3|24397.3|24384.8|24369.8|25
1652816700000|2022-05-17 19:45:00|24402.3|24387.3|24384.8|24369.8|24402.3|24387.3|24377.3|24362.3|23
1652817000000|2022-05-17 19:50:00|24387.3|24372.3|24394.8|24379.8|24397.3|24382.3|24379.8|24364.8|17
1652817300000|2022-05-17 19:55:00|24384.8|24369.8|24382.3|24367.3|24392.3|24377.3|24377.3|24362.3|26
1652817600000|2022-05-17 20:00:00|24418.3|24378.3|24391.4|24351.4|24418.3|24378.3|24390.7|24350.7|0
1652817900000|2022-05-17 20:05:00|24391.3|24351.3|24420.5|24380.5|24426.8|24386.8|24390.1|24350.1|0
1652818200000|2022-05-17 20:10:00|24401.1|24361.1|24410.1|24370.1|24411.4|24371.4|24399.8|24359.8|0
1652818500000|2022-05-17 20:15:00|24408.2|24368.2|24417.2|24377.2|24424.3|24384.3|24408.2|24368.2|0
1652818800000|2022-05-17 20:20:00|24417.8|24377.8|24418.5|24378.5|24418.5|24378.5|24414|24374|0
1652819100000|2022-05-17 20:25:00|24418.4|24378.4|24420.4|24380.4|24420.4|24380.4|24411.4|24371.4|0
1652819400000|2022-05-17 20:30:00|24418.5|24378.5|24417.2|24377.2|24420.4|24380.4|24414|24374|0
1652819700000|2022-05-17 20:35:00|24416.5|24376.5|24418.5|24378.5|24418.5|24378.5|24414|24374|0
1652820000000|2022-05-17 20:40:00|24418.4|24378.4|24417.2|24377.2|24418.5|24378.5|24417.2|24377.2|0
1652820300000|2022-05-17 20:45:00|24418.5|24378.5|24420.4|24380.4|24421.7|24381.7|24418.5|24378.5|0
1652820600000|2022-05-17 20:50:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|0
1652820900000|2022-05-17 20:55:00|24418.3|24378.3|24420.2|24380.2|24421.5|24381.5|24417|24377|0
1652821200000|2022-05-17 21:00:00|24419.6|24379.6|24418.3|24378.3|24419.6|24379.6|24417.6|24377.6|0
1652821500000|2022-05-17 21:05:00|24418.9|24378.9|24418.3|24378.3|24419.6|24379.6|24417.6|24377.6|0
1652821800000|2022-05-17 21:10:00|24417.6|24377.6|24419.6|24379.6|24419.6|24379.6|24417.6|24377.6|0
1652822100000|2022-05-17 21:15:00|24418.9|24378.9|24419.6|24379.6|24419.6|24379.6|24418.9|24378.9|0
1652822400000|2022-05-17 21:20:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24419.6|24379.6|0
1652822700000|2022-05-17 21:25:00|24420.9|24380.9|24419.6|24379.6|24421.5|24381.5|24419.6|24379.6|0
1652823000000|2022-05-17 21:30:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|0
1652823300000|2022-05-17 21:35:00|24419.6|24379.6|24418.9|24378.9|24420.9|24380.9|24417.6|24377.6|0
1652823600000|2022-05-17 21:40:00|24419.6|24379.6|24418.9|24378.9|24419.6|24379.6|24418.9|24378.9|0
1652823900000|2022-05-17 21:45:00|24419.6|24379.6|24420.2|24380.2|24420.9|24380.9|24419.6|24379.6|0
1652824200000|2022-05-17 21:50:00|24418.3|24378.3|24420.2|24380.2|24420.9|24380.9|24418.3|24378.3|0
1652824500000|2022-05-17 21:55:00|24420.3|24380.3|24421.5|24381.5|24421.5|24381.5|24418.9|24378.9|0
1652824800000|2022-05-17 22:00:00|24421.6|24381.6|24432.4|24392.4|24436.9|24396.9|24418.3|24378.3|0
1652825100000|2022-05-17 22:05:00|24431.8|24391.8|24437.6|24397.6|24443.4|24403.4|24431.8|24391.8|0
1652825400000|2022-05-17 22:10:00|24438.9|24398.9|24435|24395|24442.1|24402.1|24433.1|24393.1|0
1652825700000|2022-05-17 22:15:00|24435.6|24395.6|24438.9|24398.9|24445.3|24405.3|24431.8|24391.8|0
1652826000000|2022-05-17 22:20:00|24438.2|24398.2|24435.7|24395.7|24438.9|24398.9|24431.8|24391.8|0
1652826300000|2022-05-17 22:25:00|24436.3|24396.3|24436.9|24396.9|24438.9|24398.9|24433.1|24393.1|0
1652826600000|2022-05-17 22:30:00|24436.3|24396.3|24440.8|24400.8|24442.1|24402.1|24433.1|24393.1|0
1652826900000|2022-05-17 22:35:00|24440.7|24400.7|24435.3|24395.3|24440.7|24400.7|24434|24394|0
1652827200000|2022-05-17 22:40:00|24435.2|24395.2|24434|24394|24435.2|24395.2|24428.2|24388.2|0
1652827500000|2022-05-17 22:45:00|24435.3|24395.3|24430.8|24390.8|24438.5|24398.5|24430.8|24390.8|0
1652827800000|2022-05-17 22:50:00|24430.7|24390.7|24423.7|24383.7|24432.7|24392.7|24421.8|24381.8|0
1652828100000|2022-05-17 22:55:00|24424.3|24384.3|24415.3|24375.3|24424.3|24384.3|24414.7|24374.7|0
1652828400000|2022-05-17 23:00:00|24416|24376|24420.1|24380.1|24423.3|24383.3|24413|24373|0
1652828700000|2022-05-17 23:05:00|24419.4|24379.4|24413|24373|24423.3|24383.3|24411.1|24371.1|0
1652829000000|2022-05-17 23:10:00|24413.6|24373.6|24413.6|24373.6|24423.3|24383.3|24411.1|24371.1|0
1652829300000|2022-05-17 23:15:00|24413|24373|24415.6|24375.6|24416.9|24376.9|24413|24373|0
1652829600000|2022-05-17 23:20:00|24416.2|24376.2|24416.9|24376.9|24421.4|24381.4|24415.6|24375.6|0
1652829900000|2022-05-17 23:25:00|24416.2|24376.2|24415.6|24375.6|24416.9|24376.9|24409.8|24369.8|0
1652830200000|2022-05-17 23:30:00|24414.9|24374.9|24416.9|24376.9|24424.6|24384.6|24414.3|24374.3|0
1652830500000|2022-05-17 23:35:00|24416.2|24376.2|24393.5|24353.5|24416.9|24376.9|24390.3|24350.3|0
1652830800000|2022-05-17 23:40:00|24393.6|24353.6|24398|24358|24398|24358|24392.2|24352.2|0
1652831100000|2022-05-17 23:45:00|24398.1|24358.1|24390.3|24350.3|24400.6|24360.6|24387.7|24347.7|0
1652831400000|2022-05-17 23:50:00|24390.4|24350.4|24394.8|24354.8|24400.6|24360.6|24390.3|24350.3|0
1652831700000|2022-05-17 23:55:00|24394.2|24354.2|24392.2|24352.2|24398|24358|24392.2|24352.2|0
1652832000000|2022-05-18 00:00:00|24392.3|24352.3|24399.3|24359.3|24402.5|24362.5|24389|24349|0
1652832300000|2022-05-18 00:05:00|24399.4|24359.4|24409.6|24369.6|24409.6|24369.6|24399.3|24359.3|0
1652832600000|2022-05-18 00:10:00|24409.7|24369.7|24409.6|24369.6|24410.9|24370.9|24402.5|24362.5|0
1652832900000|2022-05-18 00:15:00|24408.3|24368.3|24427.1|24387.1|24427.1|24387.1|24406.4|24366.4|0
1652833200000|2022-05-18 00:20:00|24427|24387|24427|24387|24433.4|24393.4|24420.6|24380.6|0
1652833500000|2022-05-18 00:25:00|24427.1|24387.1|24420.6|24380.6|24430.2|24390.2|24420.6|24380.6|0
1652833800000|2022-05-18 00:30:00|24420.4|24380.4|24417.4|24377.4|24423.8|24383.8|24414.2|24374.2|0
1652834100000|2022-05-18 00:35:00|24420.5|24380.5|24401.3|24361.3|24420.6|24380.6|24395|24355|0
1652834400000|2022-05-18 00:40:00|24401.2|24361.2|24395.2|24355.2|24407.8|24367.8|24394.8|24354.8|0
1652834700000|2022-05-18 00:45:00|24395.1|24355.1|24389|24349|24395.2|24355.2|24379.5|24339.5|0
1652835000000|2022-05-18 00:50:00|24389.1|24349.1|24382.8|24342.8|24389.1|24349.1|24382.7|24342.7|0
1652835300000|2022-05-18 00:55:00|24382.7|24342.7|24379.5|24339.5|24389|24349|24376.2|24336.2|0
1652835600000|2022-05-18 01:00:00|24382.6|24342.6|24382.7|24342.7|24389.1|24349.1|24379.5|24339.5|0
1652835900000|2022-05-18 01:05:00|24385.8|24345.8|24382.5|24342.5|24385.8|24345.8|24376|24336|0
1652836200000|2022-05-18 01:10:00|24379.4|24339.4|24388.8|24348.8|24388.8|24348.8|24376.1|24336.1|0
1652836500000|2022-05-18 01:15:00|24388.9|24348.9|24376.2|24336.2|24388.9|24348.9|24376|24336|0
1652836800000|2022-05-18 01:20:00|24376.1|24336.1|24376.1|24336.1|24379.4|24339.4|24369.8|24329.8|0
1652837100000|2022-05-18 01:25:00|24376.2|24336.2|24369.8|24329.8|24382.4|24342.4|24366.5|24326.5|0
1652837400000|2022-05-18 01:30:00|24373|24333|24331.6|24291.6|24376.1|24336.1|24325.3|24285.3|0
1652837700000|2022-05-18 01:35:00|24331.5|24291.5|24337.9|24297.9|24341.1|24301.1|24325.2|24285.2|0
1652838000000|2022-05-18 01:40:00|24338|24298|24312.3|24272.3|24338|24298|24309.2|24269.2|0
1652838300000|2022-05-18 01:45:00|24312.4|24272.4|24318.8|24278.8|24318.9|24278.9|24306|24266|0
1652838600000|2022-05-18 01:50:00|24318.9|24278.9|24318.7|24278.7|24331.5|24291.5|24315.5|24275.5|0
1652838900000|2022-05-18 01:55:00|24318.8|24278.8|24344.2|24304.2|24344.2|24304.2|24318.8|24278.8|0
1652839200000|2022-05-18 02:00:00|24344.3|24304.3|24347.2|24307.2|24350.6|24310.6|24337.7|24297.7|0
1652839500000|2022-05-18 02:05:00|24344.1|24304.1|24344|24304|24347.2|24307.2|24334.4|24294.4|0
1652839800000|2022-05-18 02:10:00|24344.1|24304.1|24331.5|24291.5|24344.1|24304.1|24328.4|24288.4|0
1652840100000|2022-05-18 02:15:00|24325.3|24285.3|24338|24298|24338|24298|24322|24282|0
1652840400000|2022-05-18 02:20:00|24337.9|24297.9|24344.3|24304.3|24344.4|24304.4|24331.7|24291.7|0
1652840700000|2022-05-18 02:25:00|24344.4|24304.4|24344.5|24304.5|24344.5|24304.5|24338|24298|0
1652841000000|2022-05-18 02:30:00|24344.6|24304.6|24344.5|24304.5|24344.6|24304.6|24338.1|24298.1|0
1652841300000|2022-05-18 02:35:00|24344.6|24304.6|24350.7|24310.7|24350.7|24310.7|24341.3|24301.3|0
1652841600000|2022-05-18 02:40:00|24350.8|24310.8|24376.8|24336.8|24383.2|24343.2|24344.4|24304.4|0
1652841900000|2022-05-18 02:45:00|24376.7|24336.7|24367.3|24327.3|24376.7|24336.7|24364|24324|0
1652842200000|2022-05-18 02:50:00|24370.4|24330.4|24373.7|24333.7|24373.7|24333.7|24364.1|24324.1|0
1652842500000|2022-05-18 02:55:00|24370.6|24330.6|24351.5|24311.5|24373.7|24333.7|24351.4|24311.4|0
1652842800000|2022-05-18 03:00:00|24351.4|24311.4|24357.9|24317.9|24364.2|24324.2|24351.4|24311.4|0
1652843100000|2022-05-18 03:05:00|24357.8|24317.8|24351.6|24311.6|24357.9|24317.9|24351.5|24311.5|0
1652843400000|2022-05-18 03:10:00|24351.5|24311.5|24338.7|24298.7|24351.6|24311.6|24338.5|24298.5|0
1652843700000|2022-05-18 03:15:00|24345|24305|24338.6|24298.6|24345|24305|24338.5|24298.5|0
1652844000000|2022-05-18 03:20:00|24338.5|24298.5|24332.2|24292.2|24338.5|24298.5|24332.1|24292.1|0
1652844300000|2022-05-18 03:25:00|24332.3|24292.3|24335.4|24295.4|24338.5|24298.5|24332.1|24292.1|0
1652844600000|2022-05-18 03:30:00|24335.8|24295.8|24331.4|24291.4|24337.8|24297.8|24331.4|24291.4|0
1652844900000|2022-05-18 03:35:00|24331.3|24291.3|24286.5|24246.5|24331.3|24291.3|24273.7|24233.7|0
1652845200000|2022-05-18 03:40:00|24283.3|24243.3|24292.8|24252.8|24292.9|24252.9|24280.1|24240.1|0
1652845500000|2022-05-18 03:45:00|24293.3|24253.3|24306.2|24266.2|24306.4|24266.4|24287.1|24247.1|0
1652845800000|2022-05-18 03:50:00|24309.3|24269.3|24312.5|24272.5|24312.5|24272.5|24302.9|24262.9|0
1652846100000|2022-05-18 03:55:00|24312.4|24272.4|24312.7|24272.7|24319.1|24279.1|24312.4|24272.4|0
1652846400000|2022-05-18 04:00:00|24312.8|24272.8|24325.8|24285.8|24332.1|24292.1|24312.7|24272.7|0
1652846700000|2022-05-18 04:05:00|24325.9|24285.9|24319.5|24279.5|24325.9|24285.9|24319.4|24279.4|0
1652847000000|2022-05-18 04:10:00|24319.4|24279.4|24316.3|24276.3|24319.5|24279.5|24313.1|24273.1|0
1652847300000|2022-05-18 04:15:00|24319.4|24279.4|24313.1|24273.1|24319.4|24279.4|24306.8|24266.8|0
1652847600000|2022-05-18 04:20:00|24313.2|24273.2|24325.9|24285.9|24329.1|24289.1|24313.1|24273.1|0
1652847900000|2022-05-18 04:25:00|24325.8|24285.8|24331.9|24291.9|24332.2|24292.2|24325.6|24285.6|0
1652848200000|2022-05-18 04:30:00|24331.8|24291.8|24316|24276|24331.8|24291.8|24312.7|24272.7|0
1652848500000|2022-05-18 04:35:00|24315.9|24275.9|24312.6|24272.6|24319.2|24279.2|24312.6|24272.6|0
1652848800000|2022-05-18 04:40:00|24312.7|24272.7|24312.7|24272.7|24319.1|24279.1|24312.7|24272.7|0
1652849100000|2022-05-18 04:45:00|24312.6|24272.6|24293.8|24253.8|24312.6|24272.6|24293.7|24253.7|0
1652849400000|2022-05-18 04:50:00|24296.9|24256.9|24311|24271|24311|24271|24292|24252|0
1652849700000|2022-05-18 04:55:00|24310.9|24270.9|24314.1|24274.1|24317.3|24277.3|24310.9|24270.9|0
1652850000000|2022-05-18 05:00:00|24317.2|24277.2|24330|24290|24330.1|24290.1|24314.1|24274.1|0
1652850300000|2022-05-18 05:05:00|24330.1|24290.1|24345|24305|24351.6|24311.6|24330.1|24290.1|0
1652850600000|2022-05-18 05:10:00|24345.1|24305.1|24351.2|24311.2|24351.5|24311.5|24344.9|24304.9|0
1652850900000|2022-05-18 05:15:00|24351.3|24311.3|24348.2|24308.2|24351.4|24311.4|24345|24305|0
1652851200000|2022-05-18 05:20:00|24345.1|24305.1|24338.5|24298.5|24351.4|24311.4|24332|24292|0
1652851500000|2022-05-18 05:25:00|24338.4|24298.4|24338.5|24298.5|24344.9|24304.9|24332|24292|0
1652851800000|2022-05-18 05:30:00|24338.4|24298.4|24345|24305|24351.4|24311.4|24332.1|24292.1|0
1652852100000|2022-05-18 05:35:00|24344.9|24304.9|24344.9|24304.9|24351.3|24311.3|24344.9|24304.9|0
1652852400000|2022-05-18 05:40:00|24344.8|24304.8|24351.5|24311.5|24351.5|24311.5|24344.8|24304.8|0
1652852700000|2022-05-18 05:45:00|24351.6|24311.6|24359.5|24319.5|24359.6|24319.6|24345.3|24305.3|0
1652853000000|2022-05-18 05:50:00|24356.4|24316.4|24366.2|24326.2|24375.7|24335.7|24350.1|24310.1|0
1652853300000|2022-05-18 05:55:00|24366.3|24326.3|24360.2|24320.2|24372.8|24332.8|24360|24320|0
1652853600000|2022-05-18 06:00:00|24366.5|24326.5|24379.8|24364.8|24384.8|24369.8|24347.5|24307.5|81
1652853900000|2022-05-18 06:05:00|24377.3|24362.3|24337.3|24322.3|24377.3|24362.3|24337.3|24322.3|36
1652854200000|2022-05-18 06:10:00|24334.8|24319.8|24314.8|24299.8|24334.8|24319.8|24307.3|24292.3|40
1652854500000|2022-05-18 06:15:00|24312.3|24297.3|24324.8|24309.8|24332.3|24317.3|24309.8|24294.8|11
1652854800000|2022-05-18 06:20:00|24327.3|24312.3|24319.8|24304.8|24332.3|24317.3|24309.8|24294.8|12
1652855100000|2022-05-18 06:25:00|24322.3|24307.3|24314.8|24299.8|24329.8|24314.8|24312.3|24297.3|6
1652855400000|2022-05-18 06:30:00|24312.3|24297.3|24314.8|24299.8|24319.8|24304.8|24309.8|24294.8|17
1652855700000|2022-05-18 06:35:00|24312.3|24297.3|24314.8|24299.8|24314.8|24299.8|24297.3|24282.3|22
1652856000000|2022-05-18 06:40:00|24312.3|24297.3|24307.3|24292.3|24314.8|24299.8|24297.3|24282.3|10
1652856300000|2022-05-18 06:45:00|24304.8|24289.8|24314.8|24299.8|24314.8|24299.8|24297.3|24282.3|15
1652856600000|2022-05-18 06:50:00|24312.3|24297.3|24312.3|24297.3|24317.3|24302.3|24307.3|24292.3|41
1652856900000|2022-05-18 06:55:00|24307.3|24292.3|24322.3|24307.3|24322.3|24307.3|24302.3|24287.3|50
1652857200000|2022-05-18 07:00:00|24312.3|24297.3|24332.3|24317.3|24337.3|24322.3|24304.8|24289.8|384
1652857500000|2022-05-18 07:05:00|24329.8|24314.8|24389.8|24374.8|24397.3|24382.3|24327.3|24312.3|326
1652857800000|2022-05-18 07:10:00|24392.3|24377.3|24319.8|24304.8|24392.3|24377.3|24317.3|24302.3|301
1652858100000|2022-05-18 07:15:00|24317.3|24302.3|24332.3|24317.3|24337.3|24322.3|24292.3|24277.3|244
1652858400000|2022-05-18 07:20:00|24337.3|24322.3|24352.3|24337.3|24362.3|24347.3|24332.3|24317.3|220
1652858700000|2022-05-18 07:25:00|24344.8|24329.8|24342.3|24327.3|24347.3|24332.3|24332.3|24317.3|133
1652859000000|2022-05-18 07:30:00|24344.8|24329.8|24314.8|24299.8|24344.8|24329.8|24302.3|24287.3|183
1652859300000|2022-05-18 07:35:00|24317.3|24302.3|24307.3|24292.3|24329.8|24314.8|24307.3|24292.3|138
1652859600000|2022-05-18 07:40:00|24309.3|24294.3|24311.8|24296.8|24334.3|24319.3|24299.3|24284.3|184
1652859900000|2022-05-18 07:45:00|24314.3|24299.3|24319.3|24304.3|24324.3|24309.3|24299.3|24284.3|131
1652860200000|2022-05-18 07:50:00|24316.8|24301.8|24301.8|24286.8|24319.3|24304.3|24299.3|24284.3|124
1652860500000|2022-05-18 07:55:00|24304.3|24289.3|24314.3|24299.3|24329.3|24314.3|24299.3|24284.3|105
1652860800000|2022-05-18 08:00:00|24319.3|24304.3|24324.3|24309.3|24339.3|24324.3|24304.3|24289.3|182
1652861100000|2022-05-18 08:05:00|24329.3|24314.3|24309.3|24294.3|24329.3|24314.3|24309.3|24294.3|138
1652861400000|2022-05-18 08:10:00|24314.3|24299.3|24309.3|24294.3|24316.8|24301.8|24294.3|24279.3|130
1652861700000|2022-05-18 08:15:00|24304.3|24289.3|24304.3|24289.3|24314.3|24299.3|24299.3|24284.3|80
1652862000000|2022-05-18 08:20:00|24309.3|24294.3|24264.3|24249.3|24309.3|24294.3|24261.8|24246.8|164
1652862300000|2022-05-18 08:25:00|24266.8|24251.8|24289.3|24274.3|24289.3|24274.3|24259.3|24244.3|83
1652862600000|2022-05-18 08:30:00|24291.8|24276.8|24269.3|24254.3|24304.3|24289.3|24269.3|24254.3|109
1652862900000|2022-05-18 08:35:00|24271.8|24256.8|24279.3|24264.3|24289.3|24274.3|24269.3|24254.3|89
1652863200000|2022-05-18 08:40:00|24276.8|24261.8|24301.8|24286.8|24301.8|24286.8|24271.8|24256.8|60
1652863500000|2022-05-18 08:45:00|24299.3|24284.3|24296.8|24281.8|24304.3|24289.3|24294.3|24279.3|26
1652863800000|2022-05-18 08:50:00|24299.3|24284.3|24304.3|24289.3|24311.8|24296.8|24294.3|24279.3|55
1652864100000|2022-05-18 08:55:00|24309.3|24294.3|24329.3|24314.3|24329.3|24314.3|24309.3|24294.3|68
1652864400000|2022-05-18 09:00:00|24331.8|24316.8|24319.3|24304.3|24334.3|24319.3|24314.3|24299.3|95
1652864700000|2022-05-18 09:05:00|24321.8|24306.8|24339.3|24324.3|24339.3|24324.3|24319.3|24304.3|98
1652865000000|2022-05-18 09:10:00|24336.8|24321.8|24344.3|24329.3|24359.3|24344.3|24334.3|24319.3|97
1652865300000|2022-05-18 09:15:00|24339.3|24324.3|24321.8|24306.8|24339.3|24324.3|24314.3|24299.3|70
1652865600000|2022-05-18 09:20:00|24324.3|24309.3|24339.3|24324.3|24349.3|24334.3|24321.8|24306.8|56
1652865900000|2022-05-18 09:25:00|24341.8|24326.8|24334.3|24319.3|24354.3|24339.3|24334.3|24319.3|68
1652866200000|2022-05-18 09:30:00|24329.3|24314.3|24334.3|24319.3|24339.3|24324.3|24319.3|24304.3|52
1652866500000|2022-05-18 09:35:00|24339.3|24324.3|24324.3|24309.3|24339.3|24324.3|24321.8|24306.8|23
1652866800000|2022-05-18 09:40:00|24319.3|24304.3|24331.8|24316.8|24334.3|24319.3|24314.3|24299.3|93
1652867100000|2022-05-18 09:45:00|24334.3|24319.3|24339.3|24324.3|24344.3|24329.3|24329.3|24314.3|35
1652867400000|2022-05-18 09:50:00|24341.8|24326.8|24334.3|24319.3|24351.8|24336.8|24334.3|24319.3|52
1652867700000|2022-05-18 09:55:00|24336.8|24321.8|24361.8|24346.8|24364.3|24349.3|24334.3|24319.3|32
1652868000000|2022-05-18 10:00:00|24364.3|24349.3|24349.3|24334.3|24369.3|24354.3|24344.3|24329.3|68
1652868300000|2022-05-18 10:05:00|24351.8|24336.8|24356.8|24341.8|24369.3|24354.3|24349.3|24334.3|39
1652868600000|2022-05-18 10:10:00|24354.3|24339.3|24349.3|24334.3|24356.8|24341.8|24339.3|24324.3|168
1652868900000|2022-05-18 10:15:00|24351.8|24336.8|24359.3|24344.3|24359.3|24344.3|24344.3|24329.3|37
1652869200000|2022-05-18 10:20:00|24361.8|24346.8|24364.3|24349.3|24369.3|24354.3|24354.3|24339.3|69
1652869500000|2022-05-18 10:25:00|24369.3|24354.3|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|35
1652869800000|2022-05-18 10:30:00|24371.8|24356.8|24344.3|24329.3|24374.3|24359.3|24344.3|24329.3|97
1652870100000|2022-05-18 10:35:00|24339.3|24324.3|24339.3|24324.3|24346.8|24331.8|24334.3|24319.3|64
1652870400000|2022-05-18 10:40:00|24336.8|24321.8|24344.3|24329.3|24344.3|24329.3|24326.8|24311.8|67
1652870700000|2022-05-18 10:45:00|24341.8|24326.8|24334.3|24319.3|24349.3|24334.3|24334.3|24319.3|49
1652871000000|2022-05-18 10:50:00|24336.8|24321.8|24334.3|24319.3|24344.3|24329.3|24329.3|24314.3|69
1652871300000|2022-05-18 10:55:00|24336.8|24321.8|24329.3|24314.3|24341.8|24326.8|24324.3|24309.3|36
1652871600000|2022-05-18 11:00:00|24334.3|24319.3|24316.8|24301.8|24339.3|24324.3|24314.3|24299.3|54
1652871900000|2022-05-18 11:05:00|24319.3|24304.3|24306.8|24291.8|24319.3|24304.3|24304.3|24289.3|64
1652872200000|2022-05-18 11:10:00|24304.3|24289.3|24299.3|24284.3|24314.3|24299.3|24299.3|24284.3|46
1652872500000|2022-05-18 11:15:00|24301.8|24286.8|24296.8|24281.8|24304.3|24289.3|24286.8|24271.8|53
1652872800000|2022-05-18 11:20:00|24299.3|24284.3|24279.3|24264.3|24299.3|24284.3|24276.8|24261.8|24
1652873100000|2022-05-18 11:25:00|24284.3|24269.3|24289.3|24274.3|24294.3|24279.3|24279.3|24264.3|45
1652873400000|2022-05-18 11:30:00|24291.8|24276.8|24304.3|24289.3|24309.3|24294.3|24286.8|24271.8|45
1652873700000|2022-05-18 11:35:00|24301.8|24286.8|24284.3|24269.3|24309.3|24294.3|24284.3|24269.3|21
1652874000000|2022-05-18 11:40:00|24282.1|24267.1|24272.1|24257.1|24284.6|24269.6|24272.1|24257.1|33
1652874300000|2022-05-18 11:45:00|24274.6|24259.6|24277.1|24262.1|24277.1|24262.1|24267.1|24252.1|23
1652874600000|2022-05-18 11:50:00|24279.6|24264.6|24287.1|24272.1|24287.1|24272.1|24267.1|24252.1|50
1652874900000|2022-05-18 11:55:00|24284.6|24269.6|24289.6|24274.6|24294.6|24279.6|24282.1|24267.1|15
1652875200000|2022-05-18 12:00:00|24292.1|24277.1|24297.1|24282.1|24297.1|24282.1|24287.1|24272.1|29
1652875500000|2022-05-18 12:05:00|24299.6|24284.6|24307.1|24292.1|24312.1|24297.1|24297.1|24282.1|36
1652875800000|2022-05-18 12:10:00|24309.6|24294.6|24297.1|24282.1|24309.6|24294.6|24287.1|24272.1|49
1652876100000|2022-05-18 12:15:00|24299.6|24284.6|24317.1|24302.1|24317.1|24302.1|24297.1|24282.1|67
1652876400000|2022-05-18 12:20:00|24314.6|24299.6|24307.1|24292.1|24317.1|24302.1|24297.1|24282.1|22
1652876700000|2022-05-18 12:25:00|24304.6|24289.6|24312.1|24297.1|24317.1|24302.1|24302.1|24287.1|28
1652877000000|2022-05-18 12:30:00|24309.6|24294.6|24282.1|24267.1|24312.1|24297.1|24282.1|24267.1|63
1652877300000|2022-05-18 12:35:00|24287.1|24272.1|24257.1|24242.1|24287.1|24272.1|24257.1|24242.1|119
1652877600000|2022-05-18 12:40:00|24254.6|24239.6|24237.1|24222.1|24262.1|24247.1|24232.1|24217.1|412
1652877900000|2022-05-18 12:45:00|24234.6|24219.6|24232.1|24217.1|24257.1|24242.1|24232.1|24217.1|100
1652878200000|2022-05-18 12:50:00|24234.6|24219.6|24212.1|24197.1|24237.1|24222.1|24202.1|24187.1|120
1652878500000|2022-05-18 12:55:00|24209.6|24194.6|24197.1|24182.1|24217.1|24202.1|24197.1|24182.1|132
1652878800000|2022-05-18 13:00:00|24194.6|24179.6|24224.6|24209.6|24227.1|24212.1|24192.1|24177.1|138
1652879100000|2022-05-18 13:05:00|24222.1|24207.1|24202.1|24187.1|24227.1|24212.1|24197.1|24182.1|90
1652879400000|2022-05-18 13:10:00|24207.1|24192.1|24197.1|24182.1|24212.1|24197.1|24187.1|24172.1|181
1652879700000|2022-05-18 13:15:00|24194.6|24179.6|24192.1|24177.1|24207.1|24192.1|24192.1|24177.1|110
1652880000000|2022-05-18 13:20:00|24189.6|24174.6|24182.1|24167.1|24197.1|24182.1|24177.1|24162.1|145
1652880300000|2022-05-18 13:25:00|24184.6|24169.6|24192.1|24177.1|24199.6|24184.6|24184.6|24169.6|100
1652880600000|2022-05-18 13:30:00|24194.6|24179.6|24197.1|24182.1|24202.1|24187.1|24182.1|24167.1|149
1652880900000|2022-05-18 13:35:00|24194.6|24179.6|24167.1|24152.1|24222.1|24207.1|24157.1|24142.1|212
1652881200000|2022-05-18 13:40:00|24164.6|24149.6|24152.1|24137.1|24174.6|24159.6|24137.1|24122.1|242
1652881500000|2022-05-18 13:45:00|24149.6|24134.6|24182.1|24167.1|24192.1|24177.1|24147.1|24132.1|109
1652881800000|2022-05-18 13:50:00|24184.6|24169.6|24177.1|24162.1|24187.1|24172.1|24157.1|24142.1|248
1652882100000|2022-05-18 13:55:00|24174.6|24159.6|24152.1|24137.1|24182.1|24167.1|24144.6|24129.6|156
1652882400000|2022-05-18 14:00:00|24154.6|24139.6|24207.1|24192.1|24222.1|24207.1|24152.1|24137.1|229
1652882700000|2022-05-18 14:05:00|24202.1|24187.1|24207.1|24192.1|24237.1|24222.1|24202.1|24187.1|123
1652883000000|2022-05-18 14:10:00|24208.7|24193.7|24218.7|24203.7|24228.7|24213.7|24193.7|24178.7|108
1652883300000|2022-05-18 14:15:00|24216.2|24201.2|24208.7|24193.7|24228.7|24213.7|24198.7|24183.7|211
1652883600000|2022-05-18 14:20:00|24206.2|24191.2|24188.7|24173.7|24216.2|24201.2|24178.7|24163.7|159
1652883900000|2022-05-18 14:25:00|24186.2|24171.2|24173.7|24158.7|24208.7|24193.7|24173.7|24158.7|119
1652884200000|2022-05-18 14:30:00|24163.7|24148.7|24183.7|24168.7|24193.7|24178.7|24161.2|24146.2|154
1652884500000|2022-05-18 14:35:00|24178.7|24163.7|24186.2|24171.2|24186.2|24171.2|24163.7|24148.7|965
1652884800000|2022-05-18 14:40:00|24183.7|24168.7|24193.7|24178.7|24198.7|24183.7|24176.2|24161.2|112
1652885100000|2022-05-18 14:45:00|24196.2|24181.2|24218.7|24203.7|24226.2|24211.2|24183.7|24168.7|129
1652885400000|2022-05-18 14:50:00|24221.2|24206.2|24218.7|24203.7|24223.7|24208.7|24213.7|24198.7|120
1652885700000|2022-05-18 14:55:00|24213.7|24198.7|24218.7|24203.7|24228.7|24213.7|24208.7|24193.7|224
1652886000000|2022-05-18 15:00:00|24216.2|24201.2|24188.7|24173.7|24216.2|24201.2|24188.7|24173.7|225
1652886300000|2022-05-18 15:05:00|24193.7|24178.7|24183.7|24168.7|24193.7|24178.7|24173.7|24158.7|426
1652886600000|2022-05-18 15:10:00|24181.2|24166.2|24173.7|24158.7|24183.7|24168.7|24166.2|24151.2|133
1652886900000|2022-05-18 15:15:00|24171.2|24156.2|24138.7|24123.7|24178.7|24163.7|24136.2|24121.2|250
1652887200000|2022-05-18 15:20:00|24136.2|24121.2|24083.7|24068.7|24136.2|24121.2|24078.7|24063.7|442
1652887500000|2022-05-18 15:25:00|24078.7|24063.7|24078.7|24063.7|24093.7|24078.7|24068.7|24053.7|674
1652887800000|2022-05-18 15:30:00|24076.2|24061.2|24098.7|24083.7|24098.7|24083.7|24048.7|24033.7|549
1652888100000|2022-05-18 15:35:00|24093.7|24078.7|24103.7|24088.7|24103.7|24088.7|24078.7|24063.7|328
1652888400000|2022-05-18 15:40:00|24101.2|24086.2|24113.7|24098.7|24123.7|24108.7|24098.7|24083.7|1388
1652888700000|2022-05-18 15:45:00|24111.2|24096.2|24083.7|24068.7|24113.7|24098.7|24076.2|24061.2|59
1652889000000|2022-05-18 15:50:00|24086.2|24066.2|24051.2|24031.2|24091.2|24071.2|24051.2|24031.2|48
1652889300000|2022-05-18 15:55:00|24046.2|24021.2|24041.2|24021.2|24061.2|24041.2|24036.2|24016.2|62
1652889600000|2022-05-18 16:00:00|24036.2|24016.2|24036.2|24011.2|24051.2|24026.2|24026.2|24006.2|33
1652889900000|2022-05-18 16:05:00|24031.2|24006.2|24016.2|23996.2|24036.2|24011.2|24006.2|23986.2|37
1652890200000|2022-05-18 16:10:00|24011.2|23991.2|24026.2|24006.2|24026.2|24006.2|24006.2|23981.2|14
1652890500000|2022-05-18 16:15:00|24021.2|24001.2|24031.2|24011.2|24046.2|24021.2|24021.2|24001.2|27
1652890800000|2022-05-18 16:20:00|24036.2|24016.2|24001.2|23981.2|24036.2|24016.2|24001.2|23981.2|25
1652891100000|2022-05-18 16:25:00|24006.2|23986.2|24011.2|23986.2|24016.2|23996.2|24001.2|23981.2|26
1652891400000|2022-05-18 16:30:00|24006.2|23991.2|24021.2|24001.2|24026.2|24006.2|24006.2|23986.2|42
1652891700000|2022-05-18 16:35:00|24026.2|24006.2|24021.2|24001.2|24031.2|24011.2|24006.2|23986.2|19
1652892000000|2022-05-18 16:40:00|24026.2|23996.2|24016.2|23996.2|24031.2|24006.2|24016.2|23991.2|15
1652892300000|2022-05-18 16:45:00|24021.2|24001.2|24046.2|24026.2|24051.2|24026.2|24016.2|23991.2|27
1652892600000|2022-05-18 16:50:00|24051.2|24031.2|24066.2|24046.2|24071.2|24046.2|24046.2|24021.2|29
1652892900000|2022-05-18 16:55:00|24061.2|24041.2|24071.2|24046.2|24071.2|24051.2|24051.2|24031.2|20
1652893200000|2022-05-18 17:00:00|24066.2|24041.2|24046.2|24021.2|24071.2|24046.2|24041.2|24021.2|13
1652893500000|2022-05-18 17:05:00|24041.2|24011.2|24006.2|23986.2|24041.2|24011.2|24006.2|23986.2|19
1652893800000|2022-05-18 17:10:00|24011.2|23981.2|24001.2|23981.2|24011.2|23981.2|23991.2|23971.2|32
1652894100000|2022-05-18 17:15:00|23996.2|23976.2|23981.2|23961.2|24001.2|23981.2|23976.2|23956.2|26
1652894400000|2022-05-18 17:20:00|23986.2|23966.2|23996.2|23971.2|24006.2|23981.2|23986.2|23961.2|26
1652894700000|2022-05-18 17:25:00|23991.2|23976.2|24006.2|23981.2|24006.2|23986.2|23986.2|23961.2|11
1652895000000|2022-05-18 17:30:00|24001.2|23976.2|24006.2|23986.2|24011.2|23986.2|23986.2|23966.2|19
1652895300000|2022-05-18 17:35:00|24011.2|23981.2|24006.2|23986.2|24011.2|23991.2|23996.2|23976.2|16
1652895600000|2022-05-18 17:40:00|24001.2|23981.2|23976.2|23956.2|24006.2|23986.2|23976.2|23951.2|24
1652895900000|2022-05-18 17:45:00|23981.2|23951.2|23961.2|23941.2|23981.2|23956.2|23956.2|23931.2|51
1652896200000|2022-05-18 17:50:00|23966.2|23946.2|23961.2|23941.2|23971.2|23946.2|23951.2|23926.2|48
1652896500000|2022-05-18 17:55:00|23956.2|23936.2|23956.2|23931.2|23961.2|23941.2|23946.2|23926.2|45
1652896800000|2022-05-18 18:00:00|23961.2|23936.2|23966.2|23941.2|23971.2|23951.2|23951.2|23931.2|80
1652897100000|2022-05-18 18:05:00|23971.2|23946.2|23971.2|23946.2|23971.2|23951.2|23946.2|23926.2|24
1652897400000|2022-05-18 18:10:00|23966.2|23951.2|23946.2|23926.2|23976.2|23951.2|23946.2|23926.2|12
1652897700000|2022-05-18 18:15:00|23951.2|23931.2|23961.2|23936.2|23971.2|23946.2|23936.2|23911.2|31
1652898000000|2022-05-18 18:20:00|23956.2|23941.2|23961.2|23941.2|23976.2|23951.2|23946.2|23926.2|24
1652898300000|2022-05-18 18:25:00|23966.2|23946.2|23966.2|23951.2|23976.2|23951.2|23961.2|23941.2|23
1652898600000|2022-05-18 18:30:00|23963.7|23948.7|23933.7|23918.7|23973.7|23958.7|23928.7|23913.7|21
1652898900000|2022-05-18 18:35:00|23931.2|23916.2|23911.2|23896.2|23931.2|23916.2|23901.2|23886.2|39
1652899200000|2022-05-18 18:40:00|23913.7|23898.7|23911.2|23896.2|23928.7|23913.7|23903.7|23888.7|19
1652899500000|2022-05-18 18:45:00|23908.7|23893.7|23911.2|23896.2|23923.7|23908.7|23878.7|23863.7|39
1652899800000|2022-05-18 18:50:00|23913.7|23898.7|23898.7|23883.7|23921.2|23906.2|23891.2|23876.2|13
1652900100000|2022-05-18 18:55:00|23901.2|23886.2|23876.2|23861.2|23908.7|23893.7|23868.7|23853.7|37
1652900400000|2022-05-18 19:00:00|23878.7|23863.7|23886.2|23871.2|23898.7|23883.7|23878.7|23863.7|28
1652900700000|2022-05-18 19:05:00|23888.7|23873.7|23886.2|23871.2|23911.2|23896.2|23883.7|23868.7|34
1652901000000|2022-05-18 19:10:00|23883.7|23868.7|23881.2|23866.2|23901.2|23886.2|23881.2|23866.2|15
1652901300000|2022-05-18 19:15:00|23883.7|23868.7|23886.2|23871.2|23901.2|23886.2|23878.7|23863.7|15
1652901600000|2022-05-18 19:20:00|23883.7|23868.7|23856.2|23841.2|23898.7|23883.7|23853.7|23838.7|45
1652901900000|2022-05-18 19:25:00|23853.7|23838.7|23848.7|23833.7|23858.7|23843.7|23843.7|23828.7|32
1652902200000|2022-05-18 19:30:00|23846.2|23831.2|23841.2|23826.2|23856.2|23841.2|23838.7|23823.7|38
1652902500000|2022-05-18 19:35:00|23838.7|23823.7|23903.7|23888.7|23918.7|23903.7|23836.2|23821.2|60
1652902800000|2022-05-18 19:40:00|23906.2|23891.2|23876.2|23861.2|23913.7|23898.7|23868.7|23853.7|28
1652903100000|2022-05-18 19:45:00|23878.7|23863.7|23871.2|23856.2|23888.7|23873.7|23861.2|23846.2|62
1652903400000|2022-05-18 19:50:00|23868.7|23853.7|23863.7|23848.7|23901.2|23886.2|23863.7|23848.7|59
1652903700000|2022-05-18 19:55:00|23868.7|23853.7|23888.7|23873.7|23888.7|23873.7|23866.2|23851.2|39
1652904000000|2022-05-18 20:00:00|23896.7|23856.7|23847.3|23807.3|23915.8|23875.8|23830.4|23790.4|0
1652904300000|2022-05-18 20:05:00|23847.4|23807.4|23806|23766|23849.9|23809.9|23795.6|23755.6|0
1652904600000|2022-05-18 20:10:00|23806.1|23766.1|23823|23783|23833.4|23793.4|23795.6|23755.6|0
1652904900000|2022-05-18 20:15:00|23823.1|23783.1|23813.3|23773.3|23832.7|23792.7|23804.2|23764.2|0
1652905200000|2022-05-18 20:20:00|23813.2|23773.2|23811.4|23771.4|23813.3|23773.3|23802.3|23762.3|0
1652905500000|2022-05-18 20:25:00|23811.3|23771.3|23813.3|23773.3|23814.6|23774.6|23799.7|23759.7|0
1652905800000|2022-05-18 20:30:00|23813.9|23773.9|23822.3|23782.3|23825|23785|23809.4|23769.4|0
1652906100000|2022-05-18 20:35:00|23821.1|23781.1|23818|23778|23827|23787|23811.5|23771.5|0
1652906400000|2022-05-18 20:40:00|23817.3|23777.3|23825.7|23785.7|23830.3|23790.3|23814.8|23774.8|0
1652906700000|2022-05-18 20:45:00|23825.8|23785.8|23848.8|23808.8|23850.1|23810.1|23823.8|23783.8|0
1652907000000|2022-05-18 20:50:00|23848.9|23808.9|23858.6|23818.6|23860.5|23820.5|23837.9|23797.9|0
1652907300000|2022-05-18 20:55:00|23858.5|23818.5|23852.7|23812.7|23864.4|23824.4|23842.4|23802.4|0
1652907600000|2022-05-18 21:00:00|23851.4|23811.4|23853.8|23813.8|23853.8|23813.8|23849.2|23809.2|0
1652907900000|2022-05-18 21:05:00|23853.1|23813.1|23856.4|23816.4|23858.3|23818.3|23851.8|23811.8|0
1652908200000|2022-05-18 21:10:00|23856.3|23816.3|23854|23814|23856.3|23816.3|23851.8|23811.8|0
1652908500000|2022-05-18 21:15:00|23853.9|23813.9|23852.7|23812.7|23857.2|23817.2|23852.7|23812.7|0
1652908800000|2022-05-18 21:20:00|23852.6|23812.6|23857.8|23817.8|23857.8|23817.8|23851.4|23811.4|0
1652909100000|2022-05-18 21:25:00|23857.2|23817.2|23857.2|23817.2|23857.2|23817.2|23855.9|23815.9|0
1652909400000|2022-05-18 21:30:00|23856.5|23816.5|23857.2|23817.2|23857.2|23817.2|23856.5|23816.5|0
1652909700000|2022-05-18 21:35:00|23856.6|23816.6|23856.6|23816.6|23856.6|23816.6|23855.9|23815.9|0
1652910000000|2022-05-18 21:40:00|23857.2|23817.2|23855.9|23815.9|23857.9|23817.9|23854.6|23814.6|0
1652910300000|2022-05-18 21:45:00|23857.2|23817.2|23857.8|23817.8|23857.8|23817.8|23857.2|23817.2|0
1652910600000|2022-05-18 21:50:00|23856.6|23816.6|23859.1|23819.1|23859.1|23819.1|23856.6|23816.6|0
1652910900000|2022-05-18 21:55:00|23859.2|23819.2|23862.4|23822.4|23868.9|23828.9|23859.1|23819.1|0
1652911200000|2022-05-18 22:00:00|23862.5|23822.5|23849|23809|23877.9|23837.9|23849|23809|0
1652911500000|2022-05-18 22:05:00|23849.7|23809.7|23852.9|23812.9|23854.2|23814.2|23838|23798|0
1652911800000|2022-05-18 22:10:00|23854.2|23814.2|23864.5|23824.5|23867.8|23827.8|23847.1|23807.1|0
1652912100000|2022-05-18 22:15:00|23864.6|23824.6|23873.8|23833.8|23881.4|23841.4|23852.9|23812.9|0
1652912400000|2022-05-18 22:20:00|23875.7|23835.7|23869.9|23829.9|23880.2|23840.2|23866.7|23826.7|0
1652912700000|2022-05-18 22:25:00|23871.2|23831.2|23838.2|23798.2|23874.4|23834.4|23836.3|23796.3|0
1652913000000|2022-05-18 22:30:00|23838.8|23798.8|23863.4|23823.4|23868|23828|23838.2|23798.2|0
1652913300000|2022-05-18 22:35:00|23863.5|23823.5|23866.7|23826.7|23875.7|23835.7|23862.1|23822.1|0
1652913600000|2022-05-18 22:40:00|23867.3|23827.3|23873.8|23833.8|23875.7|23835.7|23866.7|23826.7|0
1652913900000|2022-05-18 22:45:00|23873.1|23833.1|23866.7|23826.7|23873.8|23833.8|23862.1|23822.1|0
1652914200000|2022-05-18 22:50:00|23866.6|23826.6|23854.4|23814.4|23866.6|23826.6|23851.8|23811.8|0
1652914500000|2022-05-18 22:55:00|23856.3|23816.3|23866.7|23826.7|23874.4|23834.4|23856.3|23816.3|0
1652914800000|2022-05-18 23:00:00|23867.3|23827.3|23864.7|23824.7|23871.8|23831.8|23861.5|23821.5|0
1652915100000|2022-05-18 23:05:00|23864.8|23824.8|23852.7|23812.7|23872.5|23832.5|23852.7|23812.7|0
1652915400000|2022-05-18 23:10:00|23852.6|23812.6|23826.8|23786.8|23852.6|23812.6|23822.9|23782.9|0
1652915700000|2022-05-18 23:15:00|23825.5|23785.5|23819.7|23779.7|23833.3|23793.3|23815.2|23775.2|0
1652916000000|2022-05-18 23:20:00|23820.3|23780.3|23830|23790|23831.3|23791.3|23815.2|23775.2|0
1652916300000|2022-05-18 23:25:00|23830.1|23790.1|23825.5|23785.5|23831.3|23791.3|23820.3|23780.3|0
1652916600000|2022-05-18 23:30:00|23824.2|23784.2|23822.9|23782.9|23837.8|23797.8|23821.6|23781.6|0
1652916900000|2022-05-18 23:35:00|23823|23783|23769.7|23729.7|23826.2|23786.2|23761.2|23721.2|0
1652917200000|2022-05-18 23:40:00|23769.6|23729.6|23778.7|23738.7|23782|23742|23753.5|23713.5|0
1652917500000|2022-05-18 23:45:00|23778.1|23738.1|23768.4|23728.4|23785.2|23745.2|23761.2|23721.2|0
1652917800000|2022-05-18 23:50:00|23768.3|23728.3|23767.1|23727.1|23773.6|23733.6|23761.2|23721.2|0
1652918100000|2022-05-18 23:55:00|23767.7|23727.7|23752.2|23712.2|23778.1|23738.1|23750.3|23710.3|0
1652918400000|2022-05-19 00:00:00|23752.1|23712.1|23767.9|23727.9|23780.7|23740.7|23729.5|23689.5|0
1652918700000|2022-05-19 00:05:00|23768|23728|23813.9|23773.9|23816.5|23776.5|23758.9|23718.9|0
1652919000000|2022-05-19 00:10:00|23813.2|23773.2|23817.1|23777.1|23826.6|23786.6|23802.7|23762.7|0
1652919300000|2022-05-19 00:15:00|23817.2|23777.2|23838.8|23798.8|23858.2|23818.2|23817.2|23777.2|0
1652919600000|2022-05-19 00:20:00|23838.7|23798.7|23845.2|23805.2|23845.3|23805.3|23819.6|23779.6|0
1652919900000|2022-05-19 00:25:00|23845.3|23805.3|23845|23805|23858|23818|23825.7|23785.7|0
1652920200000|2022-05-19 00:30:00|23848.1|23808.1|23858|23818|23858|23818|23819.3|23779.3|0
1652920500000|2022-05-19 00:35:00|23857.9|23817.9|23845.2|23805.2|23858.1|23818.1|23838.7|23798.7|0
1652920800000|2022-05-19 00:40:00|23845.3|23805.3|23845.2|23805.2|23854.8|23814.8|23832.2|23792.2|0
1652921100000|2022-05-19 00:45:00|23845.1|23805.1|23838.6|23798.6|23845.3|23805.3|23832.2|23792.2|0
1652921400000|2022-05-19 00:50:00|23838.5|23798.5|23838.5|23798.5|23845|23805|23825.7|23785.7|0
1652921700000|2022-05-19 00:55:00|23832.2|23792.2|23844.9|23804.9|23844.9|23804.9|23825.7|23785.7|0
1652922000000|2022-05-19 01:00:00|23845|23805|23852.3|23812.3|23858.2|23818.2|23839.4|23799.4|0
1652922300000|2022-05-19 01:05:00|23852.2|23812.2|23852.3|23812.3|23858.8|23818.8|23839.2|23799.2|0
1652922600000|2022-05-19 01:10:00|23852.2|23812.2|23858.7|23818.7|23871.6|23831.6|23845.8|23805.8|0
1652922900000|2022-05-19 01:15:00|23855.6|23815.6|23858.6|23818.6|23858.9|23818.9|23846.1|23806.1|0
1652923200000|2022-05-19 01:20:00|23858.5|23818.5|23820.1|23780.1|23858.5|23818.5|23813.6|23773.6|0
1652923500000|2022-05-19 01:25:00|23820|23780|23823.5|23783.5|23826.7|23786.7|23801.1|23761.1|0
1652923800000|2022-05-19 01:30:00|23820.3|23780.3|23820|23780|23826.6|23786.6|23807.1|23767.1|0
1652924100000|2022-05-19 01:35:00|23816.8|23776.8|23810.4|23770.4|23820.2|23780.2|23800.6|23760.6|0
1652924400000|2022-05-19 01:40:00|23810.3|23770.3|23813.7|23773.7|23813.7|23773.7|23787.7|23747.7|0
1652924700000|2022-05-19 01:45:00|23813.8|23773.8|23829.9|23789.9|23833.3|23793.3|23813.8|23773.8|0
1652925000000|2022-05-19 01:50:00|23826.8|23786.8|23826.7|23786.7|23839.6|23799.6|23820.2|23780.2|0
1652925300000|2022-05-19 01:55:00|23826.8|23786.8|23814.2|23774.2|23833.2|23793.2|23814|23774|0
1652925600000|2022-05-19 02:00:00|23814.1|23774.1|23820.5|23780.5|23820.6|23780.6|23807.8|23767.8|0
1652925900000|2022-05-19 02:05:00|23820.6|23780.6|23823.8|23783.8|23840|23800|23814.2|23774.2|0
1652926200000|2022-05-19 02:10:00|23820.7|23780.7|23820.7|23780.7|23827.2|23787.2|23814.3|23774.3|0
1652926500000|2022-05-19 02:15:00|23817.6|23777.6|23814.4|23774.4|23823.9|23783.9|23814.3|23774.3|0
1652926800000|2022-05-19 02:20:00|23817.5|23777.5|23820.7|23780.7|23827.1|23787.1|23814.3|23774.3|0
1652927100000|2022-05-19 02:25:00|23823.8|23783.8|23827.1|23787.1|23836.8|23796.8|23820.8|23780.8|0
1652927400000|2022-05-19 02:30:00|23827.2|23787.2|23852.6|23812.6|23852.8|23812.8|23820.8|23780.8|0
1652927700000|2022-05-19 02:35:00|23852.7|23812.7|23859.1|23819.1|23859.3|23819.3|23846.2|23806.2|0
1652928000000|2022-05-19 02:40:00|23852.8|23812.8|23885.3|23845.3|23891.8|23851.8|23852.7|23812.7|0
1652928300000|2022-05-19 02:45:00|23885.4|23845.4|23891.9|23851.9|23904.9|23864.9|23885.4|23845.4|0
1652928600000|2022-05-19 02:50:00|23891.8|23851.8|23885.8|23845.8|23895.3|23855.3|23885.5|23845.5|0
1652928900000|2022-05-19 02:55:00|23885.9|23845.9|23905.2|23865.2|23905.3|23865.3|23885.8|23845.8|0
1652929200000|2022-05-19 03:00:00|23905.1|23865.1|23918.3|23878.3|23918.3|23878.3|23898.9|23858.9|0
1652929500000|2022-05-19 03:05:00|23918.2|23878.2|23915.9|23875.9|23931.9|23891.9|23906.2|23866.2|0
1652929800000|2022-05-19 03:10:00|23915.8|23875.8|23899.7|23859.7|23915.9|23875.9|23899.6|23859.6|0
1652930100000|2022-05-19 03:15:00|23902.9|23862.9|23893.4|23853.4|23902.9|23862.9|23887.1|23847.1|0
1652930400000|2022-05-19 03:20:00|23893.5|23853.5|23938.4|23898.4|23951.3|23911.3|23886.6|23846.6|0
1652930700000|2022-05-19 03:25:00|23941.6|23901.6|23925.8|23885.8|23961|23921|23925.6|23885.6|0
1652931000000|2022-05-19 03:30:00|23925.7|23885.7|23919.1|23879.1|23935.2|23895.2|23919.1|23879.1|0
1652931300000|2022-05-19 03:35:00|23922.2|23882.2|23932.1|23892.1|23951.2|23911.2|23919|23879|0
1652931600000|2022-05-19 03:40:00|23935.2|23895.2|23945.3|23905.3|23964.3|23924.3|23932.1|23892.1|0
1652931900000|2022-05-19 03:45:00|23945.4|23905.4|23964.6|23924.6|23964.7|23924.7|23938.9|23898.9|0
1652932200000|2022-05-19 03:50:00|23964.7|23924.7|23939.1|23899.1|23971.1|23931.1|23935.8|23895.8|0
1652932500000|2022-05-19 03:55:00|23942.2|23902.2|23945.4|23905.4|23952|23912|23932.6|23892.6|0
1652932800000|2022-05-19 04:00:00|23942.2|23902.2|23932.2|23892.2|23945.4|23905.4|23932.1|23892.1|0
1652933100000|2022-05-19 04:05:00|23935.3|23895.3|23941.7|23901.7|23951.2|23911.2|23932.1|23892.1|0
1652933400000|2022-05-19 04:10:00|23941.8|23901.8|23951.2|23911.2|23951.3|23911.3|23941.8|23901.8|0
1652933700000|2022-05-19 04:15:00|23951.3|23911.3|23957.5|23917.5|23964|23924|23951.3|23911.3|0
1652934000000|2022-05-19 04:20:00|23957.6|23917.6|23960.8|23920.8|23964|23924|23951|23911|0
1652934300000|2022-05-19 04:25:00|23964|23924|23951.1|23911.1|23964|23924|23951.1|23911.1|0
1652934600000|2022-05-19 04:30:00|23951.2|23911.2|23944.6|23904.6|23951.2|23911.2|23931.8|23891.8|0
1652934900000|2022-05-19 04:35:00|23944.5|23904.5|23941.2|23901.2|23951.1|23911.1|23938|23898|0
1652935200000|2022-05-19 04:40:00|23944.3|23904.3|23950.5|23910.5|23950.8|23910.8|23937.6|23897.6|0
1652935500000|2022-05-19 04:45:00|23950.6|23910.6|23975.4|23935.4|23983.1|23943.1|23950.5|23910.5|0
1652935800000|2022-05-19 04:50:00|23975.3|23935.3|23977|23937|23977.1|23937.1|23962.6|23922.6|0
1652936100000|2022-05-19 04:55:00|23977.1|23937.1|23964.6|23924.6|23983.4|23943.4|23964.6|23924.6|0
1652936400000|2022-05-19 05:00:00|23970.9|23930.9|23958|23918|23983.9|23943.9|23957.9|23917.9|0
1652936700000|2022-05-19 05:05:00|23961.1|23921.1|23967.5|23927.5|23977.4|23937.4|23961.1|23921.1|0
1652937000000|2022-05-19 05:10:00|23970.6|23930.6|23941.8|23901.8|23970.8|23930.8|23938.7|23898.7|0
1652937300000|2022-05-19 05:15:00|23945|23905|23945.1|23905.1|23951.4|23911.4|23932.1|23892.1|0
1652937600000|2022-05-19 05:20:00|23945.2|23905.2|23948.4|23908.4|23951.8|23911.8|23945.1|23905.1|0
1652937900000|2022-05-19 05:25:00|23948.5|23908.5|23951.4|23911.4|23958|23918|23945|23905|0
1652938200000|2022-05-19 05:30:00|23951.5|23911.5|23925.5|23885.5|23951.5|23911.5|23925.5|23885.5|0
1652938500000|2022-05-19 05:35:00|23925.4|23885.4|23893|23853|23925.5|23885.5|23886.5|23846.5|0
1652938800000|2022-05-19 05:40:00|23892.9|23852.9|23915.5|23875.5|23921.6|23881.6|23886.5|23846.5|0
1652939100000|2022-05-19 05:45:00|23915.4|23875.4|23902.4|23862.4|23934.7|23894.7|23896|23856|0
1652939400000|2022-05-19 05:50:00|23902.5|23862.5|23915.1|23875.1|23921.6|23881.6|23899.3|23859.3|0
1652939700000|2022-05-19 05:55:00|23921.4|23881.4|23921.4|23881.4|23934.4|23894.4|23908.6|23868.6|0
1652940000000|2022-05-19 06:00:00|23921.3|23881.3|23911.2|23896.2|23934.1|23916.2|23898.7|23862.5|74
1652940300000|2022-05-19 06:05:00|23908.7|23893.7|23946.2|23931.2|23948.7|23933.7|23906.2|23891.2|55
1652940600000|2022-05-19 06:10:00|23948.7|23933.7|23933.7|23918.7|23953.7|23938.7|23918.7|23903.7|23
1652940900000|2022-05-19 06:15:00|23936.2|23921.2|23916.2|23901.2|23946.2|23931.2|23913.7|23898.7|11
1652941200000|2022-05-19 06:20:00|23913.7|23898.7|23896.2|23881.2|23916.2|23901.2|23891.2|23876.2|11
1652941500000|2022-05-19 06:25:00|23898.7|23883.7|23888.7|23873.7|23908.7|23893.7|23883.7|23868.7|13
1652941800000|2022-05-19 06:30:00|23886.2|23871.2|23906.2|23891.2|23916.2|23901.2|23886.2|23871.2|17
1652942100000|2022-05-19 06:35:00|23908.7|23893.7|23916.2|23901.2|23918.7|23903.7|23906.2|23891.2|13
1652942400000|2022-05-19 06:40:00|23913.7|23898.7|23883.7|23868.7|23913.7|23898.7|23881.2|23866.2|10
1652942700000|2022-05-19 06:45:00|23881.2|23866.2|23881.2|23866.2|23891.2|23876.2|23873.7|23858.7|31
1652943000000|2022-05-19 06:50:00|23883.7|23868.7|23876.2|23861.2|23896.2|23881.2|23876.2|23861.2|22
1652943300000|2022-05-19 06:55:00|23873.7|23858.7|23886.2|23871.2|23888.7|23873.7|23868.7|23853.7|31
1652943600000|2022-05-19 07:00:00|23881.2|23866.2|23911.2|23896.2|23913.7|23898.7|23821.2|23806.2|809
1652943900000|2022-05-19 07:05:00|23908.7|23893.7|23926.2|23911.2|23953.7|23938.7|23906.2|23891.2|404
1652944200000|2022-05-19 07:10:00|23923.7|23908.7|23881.2|23866.2|23936.2|23921.2|23868.7|23853.7|357
1652944500000|2022-05-19 07:15:00|23878.7|23863.7|23913.7|23898.7|23918.7|23903.7|23876.2|23861.2|399
1652944800000|2022-05-19 07:20:00|23918.7|23903.7|23848.7|23833.7|23918.7|23903.7|23843.7|23828.7|323
1652945100000|2022-05-19 07:25:00|23843.7|23828.7|23858.7|23843.7|23863.7|23848.7|23838.7|23823.7|282
1652945400000|2022-05-19 07:30:00|23863.7|23848.7|23826.2|23811.2|23863.7|23848.7|23798.7|23783.7|545
1652945700000|2022-05-19 07:35:00|23823.7|23808.7|23788.7|23773.7|23828.7|23813.7|23778.7|23763.7|316
1652946000000|2022-05-19 07:40:00|23789.8|23774.8|23789.8|23774.8|23809.8|23794.8|23769.8|23754.8|249
1652946300000|2022-05-19 07:45:00|23792.3|23777.3|23814.8|23799.8|23832.3|23817.3|23792.3|23777.3|201
1652946600000|2022-05-19 07:50:00|23817.3|23802.3|23784.8|23769.8|23824.8|23809.8|23767.3|23752.3|325
1652946900000|2022-05-19 07:55:00|23782.3|23767.3|23824.8|23809.8|23839.8|23824.8|23782.3|23767.3|202
1652947200000|2022-05-19 08:00:00|23827.3|23812.3|23769.8|23754.8|23834.8|23819.8|23767.3|23752.3|199
1652947500000|2022-05-19 08:05:00|23767.3|23752.3|23789.8|23774.8|23794.8|23779.8|23744.8|23729.8|186
1652947800000|2022-05-19 08:10:00|23792.3|23777.3|23819.8|23804.8|23819.8|23804.8|23782.3|23767.3|135
1652948100000|2022-05-19 08:15:00|23817.3|23802.3|23814.8|23799.8|23834.8|23819.8|23792.3|23777.3|234
1652948400000|2022-05-19 08:20:00|23817.3|23802.3|23817.3|23802.3|23829.8|23814.8|23809.8|23794.8|152
1652948700000|2022-05-19 08:25:00|23819.8|23804.8|23804.8|23789.8|23842.3|23827.3|23797.3|23782.3|137
1652949000000|2022-05-19 08:30:00|23809.8|23794.8|23779.8|23764.8|23822.3|23807.3|23779.8|23764.8|610
1652949300000|2022-05-19 08:35:00|23774.8|23759.8|23777.3|23762.3|23789.8|23774.8|23764.8|23749.8|157
1652949600000|2022-05-19 08:40:00|23774.8|23759.8|23772.3|23757.3|23782.3|23767.3|23754.8|23739.8|105
1652949900000|2022-05-19 08:45:00|23774.8|23759.8|23804.8|23789.8|23834.8|23819.8|23772.3|23757.3|213
1652950200000|2022-05-19 08:50:00|23809.8|23794.8|23817.3|23802.3|23832.3|23817.3|23799.8|23784.8|195
1652950500000|2022-05-19 08:55:00|23819.8|23804.8|23757.3|23742.3|23824.8|23809.8|23754.8|23739.8|136
1652950800000|2022-05-19 09:00:00|23754.8|23739.8|23754.8|23739.8|23759.8|23744.8|23734.8|23719.8|226
1652951100000|2022-05-19 09:05:00|23757.3|23742.3|23804.8|23789.8|23804.8|23789.8|23757.3|23742.3|943
1652951400000|2022-05-19 09:10:00|23802.3|23787.3|23757.3|23742.3|23802.3|23787.3|23754.8|23739.8|2186
1652951700000|2022-05-19 09:15:00|23759.8|23744.8|23769.8|23754.8|23774.8|23759.8|23757.3|23742.3|212
1652952000000|2022-05-19 09:20:00|23767.3|23752.3|23769.8|23754.8|23789.8|23774.8|23759.8|23744.8|145
1652952300000|2022-05-19 09:25:00|23772.3|23757.3|23794.8|23779.8|23802.3|23787.3|23764.8|23749.8|58
1652952600000|2022-05-19 09:30:00|23799.8|23784.8|23809.8|23794.8|23809.8|23794.8|23779.8|23764.8|100
1652952900000|2022-05-19 09:35:00|23804.8|23789.8|23749.8|23734.8|23804.8|23789.8|23749.8|23734.8|171
1652953200000|2022-05-19 09:40:00|23752.3|23737.3|23747.3|23732.3|23757.3|23742.3|23739.8|23724.8|191
1652953500000|2022-05-19 09:45:00|23744.8|23729.8|23779.8|23764.8|23784.8|23769.8|23742.3|23727.3|108
1652953800000|2022-05-19 09:50:00|23777.3|23762.3|23787.3|23772.3|23794.8|23779.8|23764.8|23749.8|82
1652954100000|2022-05-19 09:55:00|23784.8|23769.8|23744.8|23729.8|23789.8|23774.8|23734.8|23719.8|129
1652954400000|2022-05-19 10:00:00|23742.3|23727.3|23744.8|23729.8|23759.8|23744.8|23729.8|23714.8|117
1652954700000|2022-05-19 10:05:00|23742.3|23727.3|23794.8|23779.8|23799.8|23784.8|23739.8|23724.8|90
1652955000000|2022-05-19 10:10:00|23792.3|23777.3|23772.3|23757.3|23799.8|23784.8|23769.8|23754.8|86
1652955300000|2022-05-19 10:15:00|23774.8|23759.8|23769.8|23754.8|23779.8|23764.8|23757.3|23742.3|92
1652955600000|2022-05-19 10:20:00|23774.8|23759.8|23789.8|23774.8|23794.8|23779.8|23774.8|23759.8|67
1652955900000|2022-05-19 10:25:00|23792.3|23777.3|23784.8|23769.8|23799.8|23784.8|23779.8|23764.8|71
1652956200000|2022-05-19 10:30:00|23782.3|23767.3|23754.8|23739.8|23789.8|23774.8|23749.8|23734.8|82
1652956500000|2022-05-19 10:35:00|23759.8|23744.8|23794.8|23779.8|23799.8|23784.8|23759.8|23744.8|74
1652956800000|2022-05-19 10:40:00|23797.3|23782.3|23804.8|23789.8|23809.8|23794.8|23789.8|23774.8|84
1652957100000|2022-05-19 10:45:00|23807.3|23792.3|23829.8|23814.8|23834.8|23819.8|23804.8|23789.8|148
1652957400000|2022-05-19 10:50:00|23832.3|23817.3|23834.8|23819.8|23834.8|23819.8|23812.3|23797.3|67
1652957700000|2022-05-19 10:55:00|23837.3|23822.3|23849.8|23834.8|23854.8|23839.8|23829.8|23814.8|163
1652958000000|2022-05-19 11:00:00|23844.8|23829.8|23824.8|23809.8|23864.8|23849.8|23822.3|23807.3|85
1652958300000|2022-05-19 11:05:00|23829.8|23814.8|23794.8|23779.8|23829.8|23814.8|23789.8|23774.8|99
1652958600000|2022-05-19 11:10:00|23789.8|23774.8|23804.8|23789.8|23804.8|23789.8|23777.3|23762.3|91
1652958900000|2022-05-19 11:15:00|23807.3|23792.3|23809.8|23794.8|23819.8|23804.8|23799.8|23784.8|60
1652959200000|2022-05-19 11:20:00|23807.3|23792.3|23894.8|23879.8|23899.8|23884.8|23804.8|23789.8|1655
1652959500000|2022-05-19 11:25:00|23897.3|23882.3|23932.3|23917.3|23944.8|23929.8|23892.3|23877.3|229
1652959800000|2022-05-19 11:30:00|23934.8|23919.8|23914.8|23899.8|23939.8|23924.8|23909.8|23894.8|162
1652960100000|2022-05-19 11:35:00|23917.3|23902.3|23919.8|23904.8|23929.8|23914.8|23909.8|23894.8|105
1652960400000|2022-05-19 11:40:00|23917.3|23902.3|23939.8|23924.8|23949.8|23934.8|23904.8|23889.8|133
1652960700000|2022-05-19 11:45:00|23937.3|23922.3|23907.4|23892.4|23939.8|23924.8|23894.9|23879.9|75
1652961000000|2022-05-19 11:50:00|23904.9|23889.9|23917.4|23902.4|23919.9|23904.9|23897.4|23882.4|37
1652961300000|2022-05-19 11:55:00|23919.9|23904.9|23922.4|23907.4|23937.4|23922.4|23917.4|23902.4|108
1652961600000|2022-05-19 12:00:00|23924.9|23909.9|23912.4|23897.4|23937.4|23922.4|23912.4|23897.4|93
1652961900000|2022-05-19 12:05:00|23907.4|23892.4|23922.4|23907.4|23932.4|23917.4|23907.4|23892.4|113
1652962200000|2022-05-19 12:10:00|23924.9|23909.9|23902.4|23887.4|23932.4|23917.4|23897.4|23882.4|110
1652962500000|2022-05-19 12:15:00|23904.9|23889.9|23894.9|23879.9|23907.4|23892.4|23877.4|23862.4|81
1652962800000|2022-05-19 12:20:00|23892.4|23877.4|23877.4|23862.4|23902.4|23887.4|23877.4|23862.4|68
1652963100000|2022-05-19 12:25:00|23879.9|23864.9|23894.9|23879.9|23894.9|23879.9|23872.4|23857.4|35
1652963400000|2022-05-19 12:30:00|23897.4|23882.4|23857.4|23842.4|23904.9|23889.9|23852.4|23837.4|116
1652963700000|2022-05-19 12:35:00|23859.9|23844.9|23839.9|23824.9|23877.4|23862.4|23837.4|23822.4|155
1652964000000|2022-05-19 12:40:00|23842.4|23827.4|23852.4|23837.4|23862.4|23847.4|23822.4|23807.4|148
1652964300000|2022-05-19 12:45:00|23854.9|23839.9|23862.4|23847.4|23872.4|23857.4|23847.4|23832.4|145
1652964600000|2022-05-19 12:50:00|23859.9|23844.9|23837.4|23822.4|23867.4|23852.4|23832.4|23817.4|145
1652964900000|2022-05-19 12:55:00|23839.9|23824.9|23862.4|23847.4|23867.4|23852.4|23832.4|23817.4|76
1652965200000|2022-05-19 13:00:00|23864.9|23849.9|23882.4|23867.4|23882.4|23867.4|23862.4|23847.4|101
1652965500000|2022-05-19 13:05:00|23887.4|23872.4|23897.4|23882.4|23907.4|23892.4|23882.4|23867.4|113
1652965800000|2022-05-19 13:10:00|23899.9|23884.9|23927.4|23912.4|23937.4|23922.4|23897.4|23882.4|178
1652966100000|2022-05-19 13:15:00|23922.4|23907.4|23912.4|23897.4|23929.9|23914.9|23897.4|23882.4|193
1652966400000|2022-05-19 13:20:00|23909.9|23894.9|23887.4|23872.4|23919.9|23904.9|23884.9|23869.9|70
1652966700000|2022-05-19 13:25:00|23884.9|23869.9|23904.9|23889.9|23909.9|23894.9|23882.4|23867.4|66
1652967000000|2022-05-19 13:30:00|23902.4|23887.4|23984.9|23969.9|24002.4|23987.4|23902.4|23887.4|246
1652967300000|2022-05-19 13:35:00|23987.4|23972.4|24012.4|23997.4|24042.4|24027.4|23972.4|23957.4|445
1652967600000|2022-05-19 13:40:00|24014.9|23999.9|23917.4|23902.4|24014.9|23999.9|23914.9|23899.9|295
1652967900000|2022-05-19 13:45:00|23922.4|23907.4|23879.9|23864.9|23927.4|23912.4|23862.4|23847.4|184
1652968200000|2022-05-19 13:50:00|23877.4|23862.4|23922.4|23907.4|23927.4|23912.4|23867.4|23852.4|222
1652968500000|2022-05-19 13:55:00|23919.9|23904.9|23932.4|23917.4|23972.4|23957.4|23907.4|23892.4|183
1652968800000|2022-05-19 14:00:00|23929.9|23914.9|24002.4|23987.4|24007.4|23992.4|23922.4|23907.4|272
1652969100000|2022-05-19 14:05:00|24004.9|23989.9|23992.4|23977.4|24012.4|23997.4|23972.4|23957.4|253
1652969400000|2022-05-19 14:10:00|23991.7|23976.7|24004.2|23989.2|24034.2|24019.2|23986.7|23971.7|188
1652969700000|2022-05-19 14:15:00|24006.7|23991.7|24031.7|24016.7|24051.7|24036.7|23991.7|23976.7|180
1652970000000|2022-05-19 14:20:00|24034.2|24019.2|24056.7|24041.7|24071.7|24056.7|24029.2|24014.2|190
1652970300000|2022-05-19 14:25:00|24054.2|24039.2|23996.7|23981.7|24059.2|24044.2|23996.7|23981.7|217
1652970600000|2022-05-19 14:30:00|23999.2|23984.2|24051.7|24036.7|24054.2|24039.2|23971.7|23956.7|557
1652970900000|2022-05-19 14:35:00|24046.7|24031.7|24019.2|24004.2|24066.7|24051.7|24006.7|23991.7|782
1652971200000|2022-05-19 14:40:00|24016.7|24001.7|23996.7|23981.7|24021.7|24006.7|23981.7|23966.7|255
1652971500000|2022-05-19 14:45:00|23994.2|23979.2|23996.7|23981.7|24034.2|24019.2|23981.7|23966.7|204
1652971800000|2022-05-19 14:50:00|23991.7|23976.7|24056.7|24041.7|24056.7|24041.7|23981.7|23966.7|190
1652972100000|2022-05-19 14:55:00|24059.2|24044.2|24034.2|24019.2|24064.2|24049.2|24021.7|24006.7|185
1652972400000|2022-05-19 15:00:00|24031.7|24016.7|24041.7|24026.7|24051.7|24036.7|24026.7|24011.7|181
1652972700000|2022-05-19 15:05:00|24044.2|24029.2|24036.7|24021.7|24046.7|24031.7|24001.7|23986.7|184
1652973000000|2022-05-19 15:10:00|24034.2|24019.2|24026.7|24011.7|24076.7|24061.7|24024.2|24009.2|265
1652973300000|2022-05-19 15:15:00|24024.2|24009.2|24036.7|24021.7|24041.7|24026.7|23996.7|23981.7|258
1652973600000|2022-05-19 15:20:00|24031.7|24016.7|24076.7|24061.7|24079.2|24064.2|24031.7|24016.7|302
1652973900000|2022-05-19 15:25:00|24071.7|24056.7|24034.2|24019.2|24071.7|24056.7|24021.7|24006.7|482
1652974200000|2022-05-19 15:30:00|24036.7|24021.7|24081.7|24066.7|24091.7|24076.7|24036.7|24021.7|630
1652974500000|2022-05-19 15:35:00|24086.7|24071.7|24146.7|24131.7|24159.2|24144.2|24061.7|24046.7|362
1652974800000|2022-05-19 15:40:00|24149.2|24134.2|24171.7|24156.7|24186.7|24171.7|24146.7|24131.7|243
1652975100000|2022-05-19 15:45:00|24174.2|24159.2|24171.7|24156.7|24189.2|24174.2|24156.7|24141.7|67
1652975400000|2022-05-19 15:50:00|24174.2|24154.2|24154.2|24134.2|24179.2|24159.2|24149.2|24129.2|225
1652975700000|2022-05-19 15:55:00|24159.2|24129.2|24154.2|24134.2|24159.2|24139.2|24129.2|24109.2|555
1652976000000|2022-05-19 16:00:00|24159.2|24139.2|24159.2|24139.2|24164.2|24144.2|24144.2|24124.2|496
1652976300000|2022-05-19 16:05:00|24154.2|24134.2|24169.2|24149.2|24179.2|24154.2|24149.2|24129.2|32
1652976600000|2022-05-19 16:10:00|24174.2|24154.2|24164.2|24139.2|24184.2|24159.2|24164.2|24139.2|58
1652976900000|2022-05-19 16:15:00|24169.2|24144.2|24149.2|24129.2|24179.2|24159.2|24144.2|24119.2|34
1652977200000|2022-05-19 16:20:00|24144.2|24124.2|24119.2|24099.2|24144.2|24129.2|24109.2|24084.2|39
1652977500000|2022-05-19 16:25:00|24124.2|24104.2|24139.2|24114.2|24144.2|24119.2|24109.2|24089.2|20
1652977800000|2022-05-19 16:30:00|24134.2|24119.2|24129.2|24109.2|24149.2|24129.2|24124.2|24099.2|8
1652978100000|2022-05-19 16:35:00|24134.2|24104.2|24089.2|24064.2|24134.2|24109.2|24084.2|24059.2|29
1652978400000|2022-05-19 16:40:00|24094.2|24069.2|24069.2|24049.2|24099.2|24074.2|24064.2|24039.2|28
1652978700000|2022-05-19 16:45:00|24064.2|24044.2|24069.2|24044.2|24079.2|24054.2|24049.2|24029.2|23
1652979000000|2022-05-19 16:50:00|24064.2|24049.2|24069.2|24044.2|24089.2|24064.2|24064.2|24044.2|22
1652979300000|2022-05-19 16:55:00|24064.2|24049.2|24104.2|24079.2|24109.2|24084.2|24059.2|24034.2|17
1652979600000|2022-05-19 17:00:00|24109.2|24084.2|24099.2|24074.2|24114.2|24094.2|24089.2|24064.2|18
1652979900000|2022-05-19 17:05:00|24104.2|24079.2|24104.2|24079.2|24124.2|24099.2|24089.2|24064.2|15
1652980200000|2022-05-19 17:10:00|24099.2|24084.2|24064.2|24044.2|24104.2|24084.2|24049.2|24024.2|90
1652980500000|2022-05-19 17:15:00|24059.2|24039.2|24109.2|24084.2|24109.2|24084.2|24054.2|24029.2|17
1652980800000|2022-05-19 17:20:00|24104.2|24079.2|24124.2|24099.2|24129.2|24104.2|24089.2|24069.2|11
1652981100000|2022-05-19 17:25:00|24119.2|24094.2|24104.2|24084.2|24134.2|24114.2|24099.2|24074.2|21
1652981400000|2022-05-19 17:30:00|24109.2|24089.2|24109.2|24084.2|24134.2|24114.2|24094.2|24074.2|22
1652981700000|2022-05-19 17:35:00|24104.2|24079.2|24119.2|24094.2|24124.2|24104.2|24099.2|24074.2|10
1652982000000|2022-05-19 17:40:00|24124.2|24099.2|24124.2|24099.2|24134.2|24114.2|24104.2|24079.2|8
1652982300000|2022-05-19 17:45:00|24119.2|24094.2|24069.2|24044.2|24124.2|24104.2|24064.2|24039.2|39
1652982600000|2022-05-19 17:50:00|24064.2|24039.2|24134.2|24109.2|24134.2|24114.2|24064.2|24039.2|28
1652982900000|2022-05-19 17:55:00|24139.2|24114.2|24179.2|24154.2|24194.2|24174.2|24134.2|24109.2|70
1652983200000|2022-05-19 18:00:00|24184.2|24159.2|24159.2|24139.2|24184.2|24159.2|24154.2|24134.2|72
1652983500000|2022-05-19 18:05:00|24164.2|24134.2|24164.2|24139.2|24169.2|24149.2|24139.2|24114.2|55
1652983800000|2022-05-19 18:10:00|24169.2|24144.2|24159.2|24139.2|24179.2|24159.2|24144.2|24124.2|18
1652984100000|2022-05-19 18:15:00|24164.2|24134.2|24139.2|24114.2|24174.2|24149.2|24134.2|24109.2|20
1652984400000|2022-05-19 18:20:00|24134.2|24109.2|24164.2|24139.2|24174.2|24149.2|24129.2|24109.2|11
1652984700000|2022-05-19 18:25:00|24169.2|24144.2|24149.2|24134.2|24169.2|24144.2|24139.2|24114.2|15
1652985000000|2022-05-19 18:30:00|24146.7|24131.7|24149.2|24134.2|24164.2|24149.2|24134.2|24119.2|16
1652985300000|2022-05-19 18:35:00|24151.7|24136.7|24174.2|24159.2|24196.7|24181.7|24134.2|24119.2|19
1652985600000|2022-05-19 18:40:00|24171.7|24156.7|24171.7|24156.7|24174.2|24159.2|24136.7|24121.7|10
1652985900000|2022-05-19 18:45:00|24174.2|24159.2|24206.7|24191.7|24206.7|24191.7|24159.2|24144.2|20
1652986200000|2022-05-19 18:50:00|24204.2|24189.2|24219.2|24204.2|24226.7|24211.7|24201.7|24186.7|22
1652986500000|2022-05-19 18:55:00|24221.7|24206.7|24224.2|24209.2|24224.2|24209.2|24199.2|24184.2|17
1652986800000|2022-05-19 19:00:00|24221.7|24206.7|24254.2|24239.2|24261.7|24246.7|24214.2|24199.2|48
1652987100000|2022-05-19 19:05:00|24256.7|24241.7|24229.2|24214.2|24266.7|24251.7|24229.2|24214.2|45
1652987400000|2022-05-19 19:10:00|24226.7|24211.7|24216.7|24201.7|24234.2|24219.2|24196.7|24181.7|25
1652987700000|2022-05-19 19:15:00|24211.7|24196.7|24184.2|24169.2|24219.2|24204.2|24169.2|24154.2|31
1652988000000|2022-05-19 19:20:00|24181.7|24166.7|24149.2|24134.2|24186.7|24171.7|24149.2|24134.2|26
1652988300000|2022-05-19 19:25:00|24151.7|24136.7|24139.2|24124.2|24174.2|24159.2|24131.7|24116.7|27
1652988600000|2022-05-19 19:30:00|24136.7|24121.7|24136.7|24121.7|24156.7|24141.7|24129.2|24114.2|50
1652988900000|2022-05-19 19:35:00|24134.2|24119.2|24126.7|24111.7|24146.7|24131.7|24114.2|24099.2|22
1652989200000|2022-05-19 19:40:00|24129.2|24114.2|24169.2|24154.2|24171.7|24156.7|24124.2|24109.2|9
1652989500000|2022-05-19 19:45:00|24166.7|24151.7|24156.7|24141.7|24184.2|24169.2|24141.7|24126.7|9
1652989800000|2022-05-19 19:50:00|24161.7|24146.7|24129.2|24114.2|24164.2|24149.2|24124.2|24109.2|20
1652990100000|2022-05-19 19:55:00|24131.7|24116.7|24134.2|24119.2|24144.2|24129.2|24116.7|24101.7|43
1652990400000|2022-05-19 20:00:00|24153.5|24113.5|24114.3|24074.3|24153.5|24113.5|24090|24050|0
1652990700000|2022-05-19 20:05:00|24115.6|24075.6|24093.6|24053.6|24128|24088|24087|24047|0
1652991000000|2022-05-19 20:10:00|24094.9|24054.9|24119.1|24079.1|24119.1|24079.1|24093.5|24053.5|0
1652991300000|2022-05-19 20:15:00|24117.8|24077.8|24117.8|24077.8|24123.7|24083.7|24104|24064|0
1652991600000|2022-05-19 20:20:00|24117.7|24077.7|24109.9|24069.9|24117.8|24077.8|24107.3|24067.3|0
1652991900000|2022-05-19 20:25:00|24110|24070|24118.5|24078.5|24118.5|24078.5|24098.1|24058.1|0
1652992200000|2022-05-19 20:30:00|24118.4|24078.4|24109.9|24069.9|24125.7|24085.7|24107.3|24067.3|0
1652992500000|2022-05-19 20:35:00|24109.3|24069.3|24109.9|24069.9|24114.5|24074.5|24105.4|24065.4|0
1652992800000|2022-05-19 20:40:00|24108.6|24068.6|24116.5|24076.5|24119.1|24079.1|24104|24064|0
1652993100000|2022-05-19 20:45:00|24116.4|24076.4|24133.5|24093.5|24137.5|24097.5|24112.6|24072.6|0
1652993400000|2022-05-19 20:50:00|24133.6|24093.6|24145.3|24105.3|24146.7|24106.7|24127.6|24087.6|0
1652993700000|2022-05-19 20:55:00|24144|24104|24128.9|24088.9|24146.7|24106.7|24123|24083|0
1652994000000|2022-05-19 21:00:00|24128.3|24088.3|24121.1|24081.1|24128.9|24088.9|24119.1|24079.1|0
1652994600000|2022-05-19 21:10:00|24121.2|24081.2|24123.1|24083.1|24125.7|24085.7|24120.4|24080.4|0
1652994900000|2022-05-19 21:15:00|24123.7|24083.7|24124.4|24084.4|24125|24085|24122.4|24082.4|0
1652995200000|2022-05-19 21:20:00|24124.3|24084.3|24124.4|24084.4|24126.3|24086.3|24123.7|24083.7|0
1652995500000|2022-05-19 21:25:00|24124.3|24084.3|24123.7|24083.7|24125|24085|24123.7|24083.7|0
1652996100000|2022-05-19 21:35:00|24124.4|24084.4|24123.7|24083.7|24124.4|24084.4|24122.4|24082.4|0
1652996400000|2022-05-19 21:40:00|24123.1|24083.1|24126.3|24086.3|24127|24087|24123.1|24083.1|0
1652996700000|2022-05-19 21:45:00|24125.7|24085.7|24125|24085|24125.7|24085.7|24125|24085|0
1652997000000|2022-05-19 21:50:00|24125.7|24085.7|24123.1|24083.1|24125.7|24085.7|24122.4|24082.4|0
1652997300000|2022-05-19 21:55:00|24123.7|24083.7|24122.4|24082.4|24123.7|24083.7|24122.4|24082.4|0
1652997600000|2022-05-19 22:00:00|24122.6|24082.6|24149.9|24109.9|24154.5|24114.5|24122.6|24082.6|0
1652997900000|2022-05-19 22:05:00|24149.3|24109.3|24160.4|24120.4|24168.3|24128.3|24149.3|24109.3|0
1652998200000|2022-05-19 22:10:00|24161.1|24121.1|24163.7|24123.7|24165|24125|24159.8|24119.8|0
1652998500000|2022-05-19 22:15:00|24164.3|24124.3|24168.3|24128.3|24170.9|24130.9|24144|24104|0
1652998800000|2022-05-19 22:20:00|24168.9|24128.9|24168.3|24128.3|24172.9|24132.9|24160.4|24120.4|0
1652999100000|2022-05-19 22:25:00|24167.6|24127.6|24163.1|24123.1|24176.2|24136.2|24161.1|24121.1|0
1652999400000|2022-05-19 22:30:00|24164.4|24124.4|24158.5|24118.5|24169|24129|24142.7|24102.7|0
1652999700000|2022-05-19 22:35:00|24158.4|24118.4|24146|24106|24159.8|24119.8|24142.7|24102.7|0
1653000000000|2022-05-19 22:40:00|24145.4|24105.4|24144.7|24104.7|24149.3|24109.3|24140.8|24100.8|0
1653000300000|2022-05-19 22:45:00|24144.6|24104.6|24146|24106|24146|24106|24138.8|24098.8|0
1653000600000|2022-05-19 22:50:00|24145.4|24105.4|24150.6|24110.6|24151.9|24111.9|24144.7|24104.7|0
1653000900000|2022-05-19 22:55:00|24150.7|24110.7|24149.3|24109.3|24153.9|24113.9|24138.2|24098.2|0
1653001200000|2022-05-19 23:00:00|24150.6|24110.6|24159.1|24119.1|24159.8|24119.8|24144.7|24104.7|0
1653001500000|2022-05-19 23:05:00|24158.5|24118.5|24146|24106|24159.8|24119.8|24146|24106|0
1653001800000|2022-05-19 23:10:00|24146.7|24106.7|24135.5|24095.5|24151.3|24111.3|24130.9|24090.9|0
1653002100000|2022-05-19 23:15:00|24134.2|24094.2|24138.2|24098.2|24138.2|24098.2|24129|24089|0
1653002400000|2022-05-19 23:20:00|24140.1|24100.1|24140.1|24100.1|24142.7|24102.7|24132.2|24092.2|0
1653002700000|2022-05-19 23:25:00|24140.2|24100.2|24158.5|24118.5|24165|24125|24138.2|24098.2|0
1653003000000|2022-05-19 23:30:00|24159.1|24119.1|24163.1|24123.1|24165.7|24125.7|24155.8|24115.8|0
1653003300000|2022-05-19 23:35:00|24163.7|24123.7|24165.7|24125.7|24170.3|24130.3|24161.1|24121.1|0
1653003600000|2022-05-19 23:40:00|24167|24127|24171.6|24131.6|24178.1|24138.1|24164.4|24124.4|0
1653003900000|2022-05-19 23:45:00|24173.5|24133.5|24188.8|24148.8|24188.8|24148.8|24165.7|24125.7|0
1653004200000|2022-05-19 23:50:00|24187.5|24147.5|24187.7|24147.7|24196.7|24156.7|24178.5|24138.5|0
1653004500000|2022-05-19 23:55:00|24187.6|24147.6|24183.1|24143.1|24189|24149|24177.8|24137.8|0
1653004800000|2022-05-20 00:00:00|24183.2|24143.2|24201.4|24161.4|24206.7|24166.7|24183.1|24143.1|0
1653005100000|2022-05-20 00:05:00|24199.5|24159.5|24207.3|24167.3|24217.8|24177.8|24191.6|24151.6|0
1653005400000|2022-05-20 00:10:00|24207.4|24167.4|24209.7|24169.7|24216.3|24176.3|24205.1|24165.1|0
1653005700000|2022-05-20 00:15:00|24209.8|24169.8|24208.9|24168.9|24241.5|24201.5|24208.9|24168.9|0
1653006000000|2022-05-20 00:20:00|24208.8|24168.8|24209|24169|24215.5|24175.5|24202.4|24162.4|0
1653006300000|2022-05-20 00:25:00|24205.9|24165.9|24215.5|24175.5|24215.6|24175.6|24196.1|24156.1|0
1653006600000|2022-05-20 00:30:00|24215.6|24175.6|24241.5|24201.5|24241.5|24201.5|24215.6|24175.6|0
1653006900000|2022-05-20 00:35:00|24241.4|24201.4|24254.3|24214.3|24261|24221|24234.9|24194.9|0
1653007200000|2022-05-20 00:40:00|24254.4|24214.4|24244.7|24204.7|24261|24221|24241.3|24201.3|0
1653007500000|2022-05-20 00:45:00|24244.8|24204.8|24238.2|24198.2|24251.3|24211.3|24234.9|24194.9|0
1653007800000|2022-05-20 00:50:00|24235.1|24195.1|24212.3|24172.3|24241.4|24201.4|24202.5|24162.5|0
1653008100000|2022-05-20 00:55:00|24209.1|24169.1|24212.2|24172.2|24222.1|24182.1|24202.4|24162.4|0
1653008400000|2022-05-20 01:00:00|24209|24169|24209|24169|24215.5|24175.5|24202.4|24162.4|0
1653008700000|2022-05-20 01:05:00|24209.1|24169.1|24228.4|24188.4|24228.4|24188.4|24209|24169|0
1653009000000|2022-05-20 01:10:00|24231.6|24191.6|24241.2|24201.2|24241.4|24201.4|24228.4|24188.4|0
1653009300000|2022-05-20 01:15:00|24241.3|24201.3|24273.8|24233.8|24273.9|24233.9|24234.8|24194.8|0
1653009600000|2022-05-20 01:20:00|24273.7|24233.7|24281.9|24241.9|24288.3|24248.3|24260.8|24220.8|0
1653009900000|2022-05-20 01:25:00|24282|24242|24301.6|24261.6|24301.7|24261.7|24282|24242|0
1653010200000|2022-05-20 01:30:00|24300.1|24260.1|24314.5|24274.5|24321|24281|24294.8|24254.8|0
1653010500000|2022-05-20 01:35:00|24312.1|24272.1|24308|24268|24321|24281|24288.3|24248.3|0
1653010800000|2022-05-20 01:40:00|24311.2|24271.2|24314.4|24274.4|24327.5|24287.5|24307.9|24267.9|0
1653011100000|2022-05-20 01:45:00|24314.7|24274.7|24301.7|24261.7|24314.8|24274.8|24295.3|24255.3|0
1653011400000|2022-05-20 01:50:00|24301.6|24261.6|24314.7|24274.7|24314.8|24274.8|24295.2|24255.2|0
1653011700000|2022-05-20 01:55:00|24314.8|24274.8|24308.1|24268.1|24321.3|24281.3|24308|24268|0
1653012000000|2022-05-20 02:00:00|24307.9|24267.9|24294.8|24254.8|24311.1|24271.1|24291.6|24251.6|0
1653012300000|2022-05-20 02:05:00|24294.9|24254.9|24275.3|24235.3|24301.4|24261.4|24275.3|24235.3|0
1653012600000|2022-05-20 02:10:00|24275.2|24235.2|24252.1|24212.1|24275.2|24235.2|24249|24209|0
1653012900000|2022-05-20 02:15:00|24255.3|24215.3|24275|24235|24281.6|24241.6|24249|24209|0
1653013200000|2022-05-20 02:20:00|24275.1|24235.1|24287.8|24247.8|24294.3|24254.3|24275.1|24235.1|0
1653013500000|2022-05-20 02:25:00|24287.7|24247.7|24294.5|24254.5|24304.1|24264.1|24281.3|24241.3|0
1653013800000|2022-05-20 02:30:00|24294.4|24254.4|24281.3|24241.3|24300.9|24260.9|24274.7|24234.7|0
1653014100000|2022-05-20 02:35:00|24281.4|24241.4|24281.3|24241.3|24284.7|24244.7|24274.9|24234.9|0
1653014400000|2022-05-20 02:40:00|24281.4|24241.4|24288|24248|24288|24248|24274.8|24234.8|0
1653014700000|2022-05-20 02:45:00|24288.1|24248.1|24320.9|24280.9|24320.9|24280.9|24288|24248|0
1653015000000|2022-05-20 02:50:00|24324.1|24284.1|24314.4|24274.4|24324.1|24284.1|24308|24268|0
1653015300000|2022-05-20 02:55:00|24314.5|24274.5|24314.5|24274.5|24320.8|24280.8|24307.8|24267.8|0
1653015600000|2022-05-20 03:00:00|24311.8|24271.8|24301.2|24261.2|24314.2|24274.2|24301.2|24261.2|0
1653015900000|2022-05-20 03:05:00|24301.1|24261.1|24294.7|24254.7|24307.7|24267.7|24294.7|24254.7|0
1653016200000|2022-05-20 03:10:00|24295.9|24255.9|24288.1|24248.1|24297.9|24257.9|24275|24235|0
1653016500000|2022-05-20 03:15:00|24288.1|24248.1|24288.3|24248.3|24294.7|24254.7|24281.8|24241.8|0
1653016800000|2022-05-20 03:20:00|24288.2|24248.2|24295|24255|24295|24255|24288.2|24248.2|0
1653017100000|2022-05-20 03:25:00|24295.1|24255.1|24291.7|24251.7|24301.5|24261.5|24288.5|24248.5|0
1653017400000|2022-05-20 03:30:00|24294.9|24254.9|24288.4|24248.4|24294.9|24254.9|24281.9|24241.9|0
1653017700000|2022-05-20 03:35:00|24288.3|24248.3|24301.6|24261.6|24308.2|24268.2|24288.3|24248.3|0
1653018000000|2022-05-20 03:40:00|24304.8|24264.8|24295|24255|24308|24268|24294.8|24254.8|0
1653018300000|2022-05-20 03:45:00|24294.9|24254.9|24288.4|24248.4|24295.1|24255.1|24288.4|24248.4|0
1653018600000|2022-05-20 03:50:00|24288.3|24248.3|24275.3|24235.3|24288.6|24248.6|24268.7|24228.7|0
1653018900000|2022-05-20 03:55:00|24275.4|24235.4|24281.8|24241.8|24288.3|24248.3|24275.4|24235.4|0
1653019200000|2022-05-20 04:00:00|24281.7|24241.7|24294.9|24254.9|24295|24255|24275.3|24235.3|0
1653019500000|2022-05-20 04:05:00|24295|24255|24294.2|24254.2|24301.4|24261.4|24277.9|24237.9|0
1653019800000|2022-05-20 04:10:00|24291.1|24251.1|24291|24251|24304.2|24264.2|24291|24251|0
1653020100000|2022-05-20 04:15:00|24291.1|24251.1|24304.1|24264.1|24304.1|24264.1|24290.9|24250.9|0
1653020400000|2022-05-20 04:20:00|24304|24264|24310.6|24270.6|24310.7|24270.7|24291|24251|0
1653020700000|2022-05-20 04:25:00|24310.7|24270.7|24323.6|24283.6|24330.2|24290.2|24310.6|24270.6|0
1653021000000|2022-05-20 04:30:00|24320.4|24280.4|24304.2|24264.2|24320.4|24280.4|24301|24261|0
1653021300000|2022-05-20 04:35:00|24304.3|24264.3|24304.2|24264.2|24310.7|24270.7|24297.7|24257.7|0
1653021600000|2022-05-20 04:40:00|24304.3|24264.3|24304.3|24264.3|24310.7|24270.7|24297.7|24257.7|0
1653021900000|2022-05-20 04:45:00|24307.5|24267.5|24297.8|24257.8|24310.8|24270.8|24297.8|24257.8|0
1653022200000|2022-05-20 04:50:00|24297.9|24257.9|24304.3|24264.3|24304.3|24264.3|24291.5|24251.5|0
1653022500000|2022-05-20 04:55:00|24301.1|24261.1|24317.3|24277.3|24317.3|24277.3|24297.9|24257.9|0
1653022800000|2022-05-20 05:00:00|24317.2|24277.2|24291.3|24251.3|24317.4|24277.4|24291.1|24251.1|0
1653023100000|2022-05-20 05:05:00|24291.2|24251.2|24297.7|24257.7|24304.4|24264.4|24291.2|24251.2|0
1653023400000|2022-05-20 05:10:00|24294.5|24254.5|24297.8|24257.8|24304.4|24264.4|24291.3|24251.3|0
1653023700000|2022-05-20 05:15:00|24297.7|24257.7|24294.4|24254.4|24298|24258|24278.1|24238.1|0
1653024000000|2022-05-20 05:20:00|24297.6|24257.6|24291.2|24251.2|24304.3|24264.3|24287.8|24247.8|0
1653024300000|2022-05-20 05:25:00|24291.1|24251.1|24291.3|24251.3|24297.9|24257.9|24284.6|24244.6|0
1653024600000|2022-05-20 05:30:00|24297.7|24257.7|24291.3|24251.3|24297.9|24257.9|24284.8|24244.8|0
1653024900000|2022-05-20 05:35:00|24291.4|24251.4|24297.9|24257.9|24298.1|24258.1|24278.4|24238.4|0
1653025200000|2022-05-20 05:40:00|24298|24258|24291.6|24251.6|24304.6|24264.6|24285.1|24245.1|0
1653025500000|2022-05-20 05:45:00|24291.7|24251.7|24304.3|24264.3|24304.3|24264.3|24284.9|24244.9|0
1653025800000|2022-05-20 05:50:00|24304.2|24264.2|24320.7|24280.7|24330.5|24290.5|24297.8|24257.8|0
1653026100000|2022-05-20 05:55:00|24320.6|24280.6|24298|24258|24320.6|24280.6|24297.9|24257.9|0
1653026400000|2022-05-20 06:00:00|24295|24255|24317.5|24277.5|24327.4|24287.4|24278|24238|81
1653026700000|2022-05-20 06:05:00|24315.1|24275.1|24317.6|24277.6|24324.1|24284.1|24291.5|24251.5|24
1653027000000|2022-05-20 06:10:00|24317.5|24277.5|24324|24284|24343.7|24303.7|24317.5|24277.5|48
1653027300000|2022-05-20 06:15:00|24286.7|24271.7|24284.2|24269.2|24289.2|24274.2|24276.7|24261.7|16
1653027600000|2022-05-20 06:20:00|24281.7|24266.7|24286.7|24271.7|24286.7|24271.7|24269.2|24254.2|13
1653027900000|2022-05-20 06:25:00|24284.2|24269.2|24259.2|24244.2|24284.2|24269.2|24256.7|24241.7|26
1653028200000|2022-05-20 06:30:00|24284.6|24244.6|24284.7|24244.7|24291.2|24251.2|24271.5|24231.5|21
1653028500000|2022-05-20 06:35:00|24286|24246|24278.2|24238.2|24297.7|24257.7|24271.6|24231.6|18
1653028800000|2022-05-20 06:40:00|24278.1|24238.1|24284.8|24244.8|24297.7|24257.7|24271.6|24231.6|27
1653029100000|2022-05-20 06:45:00|24286|24246|24271.6|24231.6|24291.3|24251.3|24265.1|24225.1|79
1653029400000|2022-05-20 06:50:00|24271.7|24231.7|24252|24212|24271.7|24231.7|24252|24212|54
1653029700000|2022-05-20 06:55:00|24250.8|24210.8|24278.2|24238.2|24278.2|24238.2|24245.5|24205.5|215
1653030000000|2022-05-20 07:00:00|24224.2|24209.2|24201.7|24186.7|24251.7|24236.7|24201.7|24186.7|732
1653030300000|2022-05-20 07:05:00|24204.2|24189.2|24196.7|24181.7|24226.7|24211.7|24186.7|24171.7|407
1653030600000|2022-05-20 07:10:00|24199.2|24184.2|24246.7|24231.7|24261.7|24246.7|24199.2|24184.2|327
1653030900000|2022-05-20 07:15:00|24244.2|24229.2|24261.7|24246.7|24281.7|24266.7|24244.2|24229.2|325
1653031200000|2022-05-20 07:20:00|24264.2|24249.2|24274.2|24259.2|24281.7|24266.7|24251.7|24236.7|215
1653031500000|2022-05-20 07:25:00|24271.7|24256.7|24281.7|24266.7|24286.7|24271.7|24261.7|24246.7|206
1653031800000|2022-05-20 07:30:00|24279.2|24264.2|24336.7|24321.7|24336.7|24321.7|24266.7|24251.7|288
1653032100000|2022-05-20 07:35:00|24331.7|24316.7|24351.7|24336.7|24369.2|24354.2|24326.7|24311.7|320
1653032400000|2022-05-20 07:40:00|24352.6|24337.6|24357.6|24342.6|24372.6|24357.6|24347.6|24332.6|182
1653032700000|2022-05-20 07:45:00|24355.1|24340.1|24362.6|24347.6|24365.1|24350.1|24347.6|24332.6|140
1653033000000|2022-05-20 07:50:00|24360.1|24345.1|24375.1|24360.1|24377.6|24362.6|24352.6|24337.6|94
1653033300000|2022-05-20 07:55:00|24372.6|24357.6|24357.6|24342.6|24377.6|24362.6|24357.6|24342.6|132
1653033600000|2022-05-20 08:00:00|24360.1|24345.1|24330.1|24315.1|24362.6|24347.6|24317.6|24302.6|164
1653033900000|2022-05-20 08:05:00|24332.6|24317.6|24360.1|24345.1|24367.6|24352.6|24332.6|24317.6|123
1653034200000|2022-05-20 08:10:00|24362.6|24347.6|24347.6|24332.6|24370.1|24355.1|24342.6|24327.6|142
1653034500000|2022-05-20 08:15:00|24350.1|24335.1|24342.6|24327.6|24357.6|24342.6|24332.6|24317.6|124
1653034800000|2022-05-20 08:20:00|24337.6|24322.6|24352.6|24337.6|24357.6|24342.6|24332.6|24317.6|240
1653035100000|2022-05-20 08:25:00|24355.1|24340.1|24367.6|24352.6|24367.6|24352.6|24352.6|24337.6|95
1653035400000|2022-05-20 08:30:00|24372.6|24357.6|24412.6|24397.6|24412.6|24397.6|24367.6|24352.6|440
1653035700000|2022-05-20 08:35:00|24407.6|24392.6|24422.6|24407.6|24422.6|24407.6|24402.6|24387.6|144
1653036000000|2022-05-20 08:40:00|24425.1|24410.1|24452.6|24437.6|24455.1|24440.1|24422.6|24407.6|195
1653036300000|2022-05-20 08:45:00|24455.1|24440.1|24437.6|24422.6|24467.6|24452.6|24427.6|24412.6|200
1653036600000|2022-05-20 08:50:00|24440.1|24425.1|24457.6|24442.6|24462.6|24447.6|24437.6|24422.6|112
1653036900000|2022-05-20 08:55:00|24460.1|24445.1|24472.6|24457.6|24477.6|24462.6|24447.6|24432.6|157
1653037200000|2022-05-20 09:00:00|24470.1|24455.1|24502.6|24487.6|24502.6|24487.6|24462.6|24447.6|260
1653037500000|2022-05-20 09:05:00|24497.6|24482.6|24522.6|24507.6|24527.6|24512.6|24497.6|24482.6|200
1653037800000|2022-05-20 09:10:00|24525.1|24510.1|24532.6|24517.6|24537.6|24522.6|24515.1|24500.1|260
1653038100000|2022-05-20 09:15:00|24535.1|24520.1|24532.6|24517.6|24542.6|24527.6|24527.6|24512.6|208
1653038400000|2022-05-20 09:20:00|24530.1|24515.1|24522.6|24507.6|24542.6|24527.6|24512.6|24497.6|252
1653038700000|2022-05-20 09:25:00|24527.6|24512.6|24545.1|24530.1|24550.1|24535.1|24527.6|24512.6|163
1653039000000|2022-05-20 09:30:00|24542.6|24527.6|24532.6|24517.6|24547.6|24532.6|24532.6|24517.6|158
1653039300000|2022-05-20 09:35:00|24535.1|24520.1|24522.6|24507.6|24537.6|24522.6|24512.6|24497.6|175
1653039600000|2022-05-20 09:40:00|24527.6|24512.6|24492.6|24477.6|24527.6|24512.6|24487.6|24472.6|180
1653039900000|2022-05-20 09:45:00|24497.6|24482.6|24522.6|24507.6|24522.6|24507.6|24495.1|24480.1|106
1653040200000|2022-05-20 09:50:00|24527.6|24512.6|24545.1|24530.1|24547.6|24532.6|24525.1|24510.1|177
1653040500000|2022-05-20 09:55:00|24542.6|24527.6|24532.6|24517.6|24547.6|24532.6|24532.6|24517.6|136
1653040800000|2022-05-20 10:00:00|24527.6|24512.6|24525.1|24510.1|24532.6|24517.6|24517.6|24502.6|113
1653041100000|2022-05-20 10:05:00|24522.6|24507.6|24527.6|24512.6|24530.1|24515.1|24517.6|24502.6|139
1653041400000|2022-05-20 10:10:00|24522.6|24507.6|24515.1|24500.1|24525.1|24510.1|24507.6|24492.6|95
1653041700000|2022-05-20 10:15:00|24512.6|24497.6|24502.6|24487.6|24517.6|24502.6|24487.6|24472.6|177
1653042000000|2022-05-20 10:20:00|24505.1|24490.1|24517.6|24502.6|24517.6|24502.6|24502.6|24487.6|108
1653042300000|2022-05-20 10:25:00|24520.1|24505.1|24535.1|24520.1|24540.1|24525.1|24517.6|24502.6|70
1653042600000|2022-05-20 10:30:00|24532.6|24517.6|24537.6|24522.6|24542.6|24527.6|24532.6|24517.6|94
1653042900000|2022-05-20 10:35:00|24540.1|24525.1|24552.6|24537.6|24552.6|24537.6|24535.1|24520.1|67
1653043200000|2022-05-20 10:40:00|24550.1|24535.1|24535.1|24520.1|24557.6|24542.6|24532.6|24517.6|99
1653043500000|2022-05-20 10:45:00|24537.6|24522.6|24542.6|24527.6|24547.6|24532.6|24522.6|24507.6|106
1653043800000|2022-05-20 10:50:00|24547.6|24532.6|24530.1|24515.1|24552.6|24537.6|24522.6|24507.6|57
1653044100000|2022-05-20 10:55:00|24527.6|24512.6|24542.6|24527.6|24550.1|24535.1|24527.6|24512.6|71
1653044400000|2022-05-20 11:00:00|24547.6|24532.6|24537.6|24522.6|24547.6|24532.6|24522.6|24507.6|128
1653044700000|2022-05-20 11:05:00|24535.1|24520.1|24492.6|24477.6|24535.1|24520.1|24492.6|24477.6|215
1653045000000|2022-05-20 11:10:00|24490.1|24475.1|24507.6|24492.6|24507.6|24492.6|24490.1|24475.1|94
1653045300000|2022-05-20 11:15:00|24510.1|24495.1|24517.6|24502.6|24522.6|24507.6|24507.6|24492.6|86
1653045600000|2022-05-20 11:20:00|24522.6|24507.6|24525.1|24510.1|24527.6|24512.6|24517.6|24502.6|59
1653045900000|2022-05-20 11:25:00|24522.6|24507.6|24517.6|24502.6|24527.6|24512.6|24512.6|24497.6|50
1653046200000|2022-05-20 11:30:00|24522.6|24507.6|24512.6|24497.6|24522.6|24507.6|24502.6|24487.6|54
1653046500000|2022-05-20 11:35:00|24507.6|24492.6|24495.1|24480.1|24512.6|24497.6|24492.6|24477.6|83
1653046800000|2022-05-20 11:40:00|24492.6|24477.6|24487.6|24472.6|24495.1|24480.1|24482.6|24467.6|69
1653047100000|2022-05-20 11:45:00|24490.1|24475.1|24502.6|24487.6|24502.6|24487.6|24487.6|24472.6|70
1653047400000|2022-05-20 11:50:00|24500.1|24485.1|24522.6|24507.6|24525.1|24510.1|24497.6|24482.6|66
1653047700000|2022-05-20 11:55:00|24525.1|24510.1|24512.6|24497.6|24535.1|24520.1|24512.6|24497.6|120
1653048000000|2022-05-20 12:00:00|24561.4|24521.4|24567.7|24527.7|24580.8|24540.8|24561.2|24521.2|113
1653048300000|2022-05-20 12:05:00|24567.8|24527.8|24561.3|24521.3|24574.5|24534.5|24561.2|24521.2|52
1653048600000|2022-05-20 12:10:00|24561.4|24521.4|24541.7|24501.7|24561.4|24521.4|24541.6|24501.6|89
1653048900000|2022-05-20 12:15:00|24541.8|24501.8|24541.7|24501.7|24554.7|24514.7|24541.6|24501.6|82
1653049200000|2022-05-20 12:20:00|24541.8|24501.8|24548|24508|24554.9|24514.9|24541.6|24501.6|60
1653049500000|2022-05-20 12:25:00|24548.1|24508.1|24542.1|24502.1|24554.6|24514.6|24535.4|24495.4|80
1653049800000|2022-05-20 12:30:00|24490.1|24475.1|24467.6|24452.6|24492.6|24477.6|24462.6|24447.6|84
1653050100000|2022-05-20 12:35:00|24462.6|24447.6|24472.6|24457.6|24487.6|24472.6|24462.6|24447.6|107
1653050400000|2022-05-20 12:40:00|24467.6|24452.6|24455.1|24440.1|24472.6|24457.6|24452.6|24437.6|103
1653050700000|2022-05-20 12:45:00|24457.6|24442.6|24432.6|24417.6|24457.6|24442.6|24427.6|24412.6|127
1653051000000|2022-05-20 12:50:00|24427.6|24412.6|24402.6|24387.6|24432.6|24417.6|24397.6|24382.6|223
1653051300000|2022-05-20 12:55:00|24397.6|24382.6|24427.6|24412.6|24430.1|24415.1|24392.6|24377.6|163
1653051600000|2022-05-20 13:00:00|24490.4|24450.4|24490.4|24450.4|24503.3|24463.3|24483.7|24443.7|117
1653051900000|2022-05-20 13:05:00|24490.5|24450.5|24483.6|24443.6|24490.5|24450.5|24477.5|24437.5|104
1653052200000|2022-05-20 13:10:00|24489.9|24449.9|24496.8|24456.8|24503.3|24463.3|24483.5|24443.5|144
1653052500000|2022-05-20 13:15:00|24496.7|24456.7|24502.9|24462.9|24503.3|24463.3|24490|24450|124
1653052800000|2022-05-20 13:20:00|24502.8|24462.8|24509.6|24469.6|24512.9|24472.9|24502.7|24462.7|82
1653053100000|2022-05-20 13:25:00|24509.8|24469.8|24490.2|24450.2|24529.7|24489.7|24490.2|24450.2|158
1653053400000|2022-05-20 13:30:00|24490.3|24450.3|24470.2|24430.2|24503.6|24463.6|24457.2|24417.2|258
1653053700000|2022-05-20 13:35:00|24470.3|24430.3|24483.2|24443.2|24490|24450|24423.6|24383.6|434
1653054000000|2022-05-20 13:40:00|24483.1|24443.1|24497.1|24457.1|24504|24464|24463.3|24423.3|165
1653054300000|2022-05-20 13:45:00|24497.3|24457.3|24425.2|24385.2|24510.3|24470.3|24424.5|24384.5|177
1653054600000|2022-05-20 13:50:00|24425.3|24385.3|24464.1|24424.1|24471|24431|24425.1|24385.1|271
1653054900000|2022-05-20 13:55:00|24464.2|24424.2|24463.8|24423.8|24470.5|24430.5|24437.3|24397.3|124
1653055200000|2022-05-20 14:00:00|24463.9|24423.9|24437.8|24397.8|24470.6|24430.6|24417.9|24377.9|184
1653055500000|2022-05-20 14:05:00|24444.2|24404.2|24383.5|24343.5|24450.4|24410.4|24383|24343|315
1653055800000|2022-05-20 14:10:00|24383.4|24343.4|24408.9|24368.9|24408.9|24368.9|24376.4|24336.4|269
1653056100000|2022-05-20 14:15:00|24409|24369|24402.7|24362.7|24435.4|24395.4|24402.2|24362.2|235
1653056400000|2022-05-20 14:20:00|24402.6|24362.6|24376.8|24336.8|24409.2|24369.2|24356.7|24316.7|174
1653056700000|2022-05-20 14:25:00|24376.9|24336.9|24397|24357|24403.9|24363.9|24350.9|24310.9|215
1653057000000|2022-05-20 14:30:00|24396.9|24356.9|24370.5|24330.5|24403.5|24363.5|24364.1|24324.1|206
1653057300000|2022-05-20 14:35:00|24370.4|24330.4|24331.8|24291.8|24370.6|24330.6|24324.9|24284.9|313
1653057600000|2022-05-20 14:40:00|24331.7|24291.7|24358.1|24318.1|24371.2|24331.2|24325.1|24285.1|177
1653057900000|2022-05-20 14:45:00|24358.2|24318.2|24299.4|24259.4|24364.8|24324.8|24292.9|24252.9|222
1653058200000|2022-05-20 14:50:00|24299.5|24259.5|24252.3|24212.3|24306.1|24266.1|24246.3|24206.3|346
1653058500000|2022-05-20 14:55:00|24252.4|24212.4|24187.1|24147.1|24259.1|24219.1|24180.6|24140.6|323
1653058800000|2022-05-20 15:00:00|24187|24147|24225.2|24185.2|24238.1|24198.1|24180.5|24140.5|274
1653059100000|2022-05-20 15:05:00|24225.3|24185.3|24204.7|24164.7|24231.7|24191.7|24179.7|24139.7|257
1653059400000|2022-05-20 15:10:00|24204.8|24164.8|24210.6|24170.6|24210.7|24170.7|24171.2|24131.2|212
1653059700000|2022-05-20 15:15:00|24210.5|24170.5|24171.1|24131.1|24210.6|24170.6|24154.8|24114.8|244
1653060000000|2022-05-20 15:20:00|24171.2|24131.2|24157.7|24117.7|24177.6|24137.6|24157.6|24117.6|160
1653060300000|2022-05-20 15:25:00|24157.6|24117.6|24210.4|24170.4|24217.4|24177.4|24157.5|24117.5|396
1653060600000|2022-05-20 15:30:00|24216.7|24176.7|24230.6|24190.6|24262.9|24222.9|24198.3|24158.3|600
1653060900000|2022-05-20 15:35:00|24230.5|24190.5|24165.3|24125.3|24230.5|24190.5|24152.1|24112.1|424
1653061200000|2022-05-20 15:40:00|24165.4|24125.4|24152.2|24112.2|24205.1|24165.1|24152.2|24112.2|213
1653061500000|2022-05-20 15:45:00|24152.1|24112.1|24185.4|24145.4|24185.7|24145.7|24152.1|24112.1|70
1653061800000|2022-05-20 15:50:00|24185.5|24145.5|24178.5|24138.5|24218.2|24178.2|24171.7|24131.7|53
1653062100000|2022-05-20 15:55:00|24184.9|24144.9|24158.9|24118.9|24198.5|24158.5|24158.8|24118.8|40
1653062400000|2022-05-20 16:00:00|24159|24119|24139.2|24099.2|24159.3|24119.3|24126.1|24086.1|59
1653062700000|2022-05-20 16:05:00|24139.3|24099.3|24091.8|24051.8|24165.2|24125.2|24091.8|24051.8|38
1653063000000|2022-05-20 16:10:00|24091.9|24051.9|24117.9|24077.9|24124.7|24084.7|24068.1|24028.1|94
1653063300000|2022-05-20 16:15:00|24118|24078|24097.9|24057.9|24118|24078|24091.3|24051.3|37
1653063600000|2022-05-20 16:20:00|24097.8|24057.8|24150|24110|24150.2|24110.2|24091.3|24051.3|43
1653063900000|2022-05-20 16:25:00|24149.9|24109.9|24117.4|24077.4|24150|24110|24110.4|24070.4|22
1653064200000|2022-05-20 16:30:00|24117.5|24077.5|24103.7|24063.7|24137.2|24097.2|24103.7|24063.7|34
1653064500000|2022-05-20 16:35:00|24097.4|24057.4|24070.9|24030.9|24103.9|24063.9|24064|24024|37
1653064800000|2022-05-20 16:40:00|24070.8|24030.8|24037.4|23997.4|24070.9|24030.9|24037.4|23997.4|80
1653065100000|2022-05-20 16:45:00|23582.4|23562.4|23612.4|23592.4|23612.4|23597.4|23562.4|23542.4|79
1653065400000|2022-05-20 16:50:00|23617.4|23587.4|23572.4|23552.4|23617.4|23592.4|23562.4|23542.4|58
1653065700000|2022-05-20 16:55:00|23577.4|23557.4|23592.4|23572.4|23612.4|23587.4|23567.4|23547.4|29
1653066000000|2022-05-20 17:00:00|24051|24011|24030.8|23990.8|24057.5|24017.5|24004.8|23964.8|45
1653066300000|2022-05-20 17:05:00|24030.9|23990.9|24010.5|23970.5|24051|24011|24003.8|23963.8|20
1653066600000|2022-05-20 17:10:00|24010.6|23970.6|24010.6|23970.6|24023.6|23983.6|23997|23957|14
1653066900000|2022-05-20 17:15:00|24010.5|23970.5|23990.5|23950.5|24017.2|23977.2|23990.5|23950.5|47
1653067200000|2022-05-20 17:20:00|23990.6|23950.6|23983.8|23943.8|24010.4|23970.4|23977.2|23937.2|70
1653067500000|2022-05-20 17:25:00|23983.7|23943.7|23970.4|23930.4|23990.5|23950.5|23963.9|23923.9|37
1653067800000|2022-05-20 17:30:00|23970.3|23930.3|24069.8|24029.8|24070|24030|23963.8|23923.8|38
1653068100000|2022-05-20 17:35:00|24069.9|24029.9|24056.6|24016.6|24083.4|24043.4|24043.1|24003.1|21
1653068400000|2022-05-20 17:40:00|24056.8|24016.8|24076.3|24036.3|24083.2|24043.2|24043|24003|73
1653068700000|2022-05-20 17:45:00|24076.4|24036.4|24083|24043|24109.7|24069.7|24062.9|24022.9|77
1653069000000|2022-05-20 17:50:00|24076.7|24036.7|24096.6|24056.6|24116.7|24076.7|24056.6|24016.6|31
1653069300000|2022-05-20 17:55:00|24096.7|24056.7|24102.8|24062.8|24116.4|24076.4|24089.5|24049.5|22
1653069600000|2022-05-20 18:00:00|24102.9|24062.9|24089.4|24049.4|24109.8|24069.8|24070|24030|43
1653069900000|2022-05-20 18:05:00|24089.5|24049.5|24076|24036|24089.6|24049.6|24049.3|24009.3|41
1653070200000|2022-05-20 18:10:00|24076.1|24036.1|24063|24023|24089.6|24049.6|24056.3|24016.3|7
1653070500000|2022-05-20 18:15:00|24062.9|24022.9|24055.6|24015.6|24076.4|24036.4|24029.4|23989.4|61
1653070800000|2022-05-20 18:20:00|24055.7|24015.7|24049.4|24009.4|24069.4|24029.4|24035.6|23995.6|27
1653071100000|2022-05-20 18:25:00|24049.3|24009.3|24056.2|24016.2|24063|24023|24036.2|23996.2|15
1653071400000|2022-05-20 18:30:00|24056.1|24016.1|24022.9|23982.9|24069.7|24029.7|24009.9|23969.9|44
1653071700000|2022-05-20 18:35:00|24022.8|23982.8|24036.3|23996.3|24056.2|24016.2|24019.6|23979.6|6
1653072000000|2022-05-20 18:40:00|24036.2|23996.2|24095.7|24055.7|24096|24056|24029.7|23989.7|16
1653072300000|2022-05-20 18:45:00|24095.8|24055.8|24102.4|24062.4|24109.1|24069.1|24062.6|24022.6|75
1653072600000|2022-05-20 18:50:00|24102.5|24062.5|24135.8|24095.8|24165.7|24125.7|24089|24049|92
1653072900000|2022-05-20 18:55:00|24135.7|24095.7|24109.2|24069.2|24149.1|24109.1|24109.2|24069.2|46
1653073200000|2022-05-20 19:00:00|24109.3|24069.3|24092.3|24052.3|24135.8|24095.8|24079|24039|33
1653073500000|2022-05-20 19:05:00|24089.1|24049.1|24075.8|24035.8|24102.3|24062.3|24065.7|24025.7|18
1653073800000|2022-05-20 19:10:00|24075.9|24035.9|24069.6|24029.6|24082.5|24042.5|24056.1|24016.1|25
1653074100000|2022-05-20 19:15:00|24069.7|24029.7|24102.7|24062.7|24116.1|24076.1|24069.6|24029.6|19
1653074400000|2022-05-20 19:20:00|24102.8|24062.8|24115.9|24075.9|24136.1|24096.1|24095.8|24055.8|32
1653074700000|2022-05-20 19:25:00|24116|24076|24169.7|24129.7|24176|24136|24102.7|24062.7|70
1653075000000|2022-05-20 19:30:00|24169.8|24129.8|24203.2|24163.2|24210|24170|24136.4|24096.4|45
1653075300000|2022-05-20 19:35:00|24203.1|24163.1|24236.8|24196.8|24251|24211|24189.8|24149.8|80
1653075600000|2022-05-20 19:40:00|24236.6|24196.6|24283.4|24243.4|24310.6|24270.6|24230.3|24190.3|78
1653075900000|2022-05-20 19:45:00|24283.5|24243.5|24302.9|24262.9|24303.3|24263.3|24249.5|24209.5|77
1653076200000|2022-05-20 19:50:00|24303.4|24263.4|24291.5|24251.5|24336.7|24296.7|24270.6|24230.6|72
1653076500000|2022-05-20 19:55:00|24297.8|24257.8|24299.1|24259.1|24311.8|24271.8|24271.4|24231.4|46
1653076800000|2022-05-20 20:00:00|23810.1|23770.1|23806.4|23766.4|23835.1|23795.1|23790.8|23750.8|0
1653077100000|2022-05-20 20:05:00|23807.7|23767.7|23768.6|23728.6|23812.3|23772.3|23760.8|23720.8|0
1653077400000|2022-05-20 20:10:00|23768.7|23728.7|23794|23754|23795.3|23755.3|23750.4|23710.4|0
1653077700000|2022-05-20 20:15:00|23795.3|23755.3|23831.1|23791.1|23835.6|23795.6|23794|23754|0
1653078000000|2022-05-20 20:20:00|23832.4|23792.4|23816.1|23776.1|23835.6|23795.6|23809.6|23769.6|0
1653078300000|2022-05-20 20:25:00|23817.4|23777.4|23803.2|23763.2|23819.4|23779.4|23797.4|23757.4|0
1653078600000|2022-05-20 20:30:00|23802|23762|23806.5|23766.5|23818.3|23778.3|23802|23762|0
1653078900000|2022-05-20 20:35:00|23805.2|23765.2|23815.7|23775.7|23820.2|23780.2|23800|23760|0
1653079200000|2022-05-20 20:40:00|23815.8|23775.8|23835.2|23795.2|23835.2|23795.2|23815.8|23775.8|0
1653079500000|2022-05-20 20:45:00|23833.9|23793.9|23835.2|23795.2|23838.5|23798.5|23827.4|23787.4|0
1653079800000|2022-05-20 20:50:00|23833.9|23793.9|23788|23748|23836.5|23796.5|23788|23748|0
1653080100000|2022-05-20 20:55:00|23786.7|23746.7|23788|23748|23791.3|23751.3|23780.8|23740.8|0
1653080400000|2022-05-20 21:00:00|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|0
1653256800000|2022-05-22 22:00:00|23910.1|23870.1|23935.1|23895.1|23946.8|23906.8|23897.7|23857.7|0
1653257100000|2022-05-22 22:05:00|23934.5|23894.5|23931.2|23891.2|23939|23899|23912.9|23872.9|0
1653257400000|2022-05-22 22:10:00|23931.8|23891.8|23950.1|23910.1|23953.3|23913.3|23931.2|23891.2|0
1653257700000|2022-05-22 22:15:00|23950|23910|23940.5|23900.5|23954|23914|23932.5|23892.5|0
1653258000000|2022-05-22 22:20:00|23941.2|23901.2|23926.1|23886.1|23941.2|23901.2|23912.5|23872.5|0
1653258300000|2022-05-22 22:25:00|23925.5|23885.5|23910.7|23870.7|23925.5|23885.5|23889.2|23849.2|0
1653258600000|2022-05-22 22:30:00|23910.8|23870.8|23897|23857|23919.9|23879.9|23891.2|23851.2|0
1653258900000|2022-05-22 22:35:00|23897.1|23857.1|23934.2|23894.2|23934.2|23894.2|23895.7|23855.7|0
1653259200000|2022-05-22 22:40:00|23934.9|23894.9|23908.9|23868.9|23934.9|23894.9|23907.7|23867.7|0
1653259500000|2022-05-22 22:45:00|23907.7|23867.7|23925.9|23885.9|23938.3|23898.3|23907.7|23867.7|0
1653259800000|2022-05-22 22:50:00|23925.3|23885.3|23935|23895|23944.2|23904.2|23925.3|23885.3|0
1653260100000|2022-05-22 22:55:00|23934.4|23894.4|23936.4|23896.4|23939.6|23899.6|23930.5|23890.5|0
1653260400000|2022-05-22 23:00:00|23938.3|23898.3|23948.7|23908.7|23957.9|23917.9|23938.3|23898.3|0
1653260700000|2022-05-22 23:05:00|23948.1|23908.1|23952.2|23912.2|23962.4|23922.4|23945.5|23905.5|0
1653261000000|2022-05-22 23:10:00|23952.9|23912.9|23966.6|23926.6|23971.1|23931.1|23950.9|23910.9|0
1653261300000|2022-05-22 23:15:00|23967.8|23927.8|23955.5|23915.5|23974.4|23934.4|23954.8|23914.8|0
1653261600000|2022-05-22 23:20:00|23956.1|23916.1|23962|23922|23965.2|23925.2|23952.9|23912.9|0
1653261900000|2022-05-22 23:25:00|23963.9|23923.9|23984.2|23944.2|23994.6|23954.6|23963.9|23923.9|0
1653262200000|2022-05-22 23:30:00|23984.1|23944.1|23972.5|23932.5|23986.1|23946.1|23972.5|23932.5|0
1653262500000|2022-05-22 23:35:00|23973.1|23933.1|23977|23937|23989.4|23949.4|23969.2|23929.2|0
1653262800000|2022-05-22 23:40:00|23976.4|23936.4|23967.9|23927.9|23977.7|23937.7|23964|23924|0
1653263100000|2022-05-22 23:45:00|23968.5|23928.5|23976.4|23936.4|23990.7|23950.7|23967.9|23927.9|0
1653263400000|2022-05-22 23:50:00|23976.3|23936.3|23971.1|23931.1|23988.1|23948.1|23971.1|23931.1|0
1653263700000|2022-05-22 23:55:00|23971.2|23931.2|23974|23934|23984.8|23944.8|23969.4|23929.4|0
1653264000000|2022-05-23 00:00:00|23973.9|23933.9|23948.5|23908.5|23977.2|23937.2|23946.6|23906.6|0
1653264300000|2022-05-23 00:05:00|23948.6|23908.6|23951.1|23911.1|23955.7|23915.7|23940.1|23900.1|0
1653264600000|2022-05-23 00:10:00|23949.9|23909.9|23963.1|23923.1|23977.2|23937.2|23940.1|23900.1|0
1653264900000|2022-05-23 00:15:00|23962.4|23922.4|24009.5|23969.5|24016|23976|23945.2|23905.2|0
1653265200000|2022-05-23 00:20:00|24012.7|23972.7|24003.1|23963.1|24012.7|23972.7|23990.1|23950.1|0
1653265500000|2022-05-23 00:25:00|24003|23963|24009.4|23969.4|24016|23976|24002.9|23962.9|0
1653265800000|2022-05-23 00:30:00|24009.3|23969.3|24009.5|23969.5|24022.2|23982.2|23996.7|23956.7|0
1653266100000|2022-05-23 00:35:00|24009.4|23969.4|23996.5|23956.5|24015.9|23975.9|23996.4|23956.4|0
1653266400000|2022-05-23 00:40:00|23996.4|23956.4|24009.6|23969.6|24009.6|23969.6|23990.1|23950.1|0
1653266700000|2022-05-23 00:45:00|24012.8|23972.8|24009.4|23969.4|24016|23976|24009.4|23969.4|0
1653267000000|2022-05-23 00:50:00|24009.5|23969.5|24006.2|23966.2|24009.5|23969.5|23996.6|23956.6|0
1653267300000|2022-05-23 00:55:00|24009.4|23969.4|24003|23963|24015.7|23975.7|23996.4|23956.4|0
1653267600000|2022-05-23 01:00:00|24002.9|23962.9|24015.4|23975.4|24021.8|23981.8|23999.8|23959.8|0
1653267900000|2022-05-23 01:05:00|24015.5|23975.5|24008.9|23968.9|24028.2|23988.2|23996|23956|0
1653268200000|2022-05-23 01:10:00|24008.8|23968.8|24021.9|23981.9|24034.7|23994.7|24008.8|23968.8|0
1653268500000|2022-05-23 01:15:00|24021.8|23981.8|23989.7|23949.7|24022|23982|23983.4|23943.4|0
1653268800000|2022-05-23 01:20:00|23989.8|23949.8|24009|23969|24015.4|23975.4|23989.8|23949.8|0
1653269100000|2022-05-23 01:25:00|24015.3|23975.3|24018.8|23978.8|24028.4|23988.4|24012.1|23972.1|0
1653269400000|2022-05-23 01:30:00|24015.6|23975.6|23977.1|23937.1|24021.9|23981.9|23977.1|23937.1|0
1653269700000|2022-05-23 01:35:00|23976.8|23936.8|23996|23956|23996|23956|23964.1|23924.1|0
1653270000000|2022-05-23 01:40:00|23996.1|23956.1|23976.8|23936.8|23996.1|23956.1|23963.9|23923.9|0
1653270300000|2022-05-23 01:45:00|23976.7|23936.7|23964|23924|23976.8|23936.8|23957.6|23917.6|0
1653270600000|2022-05-23 01:50:00|23964.1|23924.1|23957.5|23917.5|23970.4|23930.4|23957.4|23917.4|0
1653270900000|2022-05-23 01:55:00|23957.4|23917.4|23957.4|23917.4|23963.8|23923.8|23950.9|23910.9|0
1653271200000|2022-05-23 02:00:00|23957.3|23917.3|23918.4|23878.4|23970.2|23930.2|23912|23872|0
1653271500000|2022-05-23 02:05:00|23918.5|23878.5|23911.8|23871.8|23924.9|23884.9|23905.4|23865.4|0
1653271800000|2022-05-23 02:10:00|23911.9|23871.9|23905|23865|23924.7|23884.7|23905|23865|0
1653272100000|2022-05-23 02:15:00|23905.1|23865.1|23905|23865|23908.4|23868.4|23885.4|23845.4|0
1653272400000|2022-05-23 02:20:00|23904.9|23864.9|23917.9|23877.9|23918|23878|23892.1|23852.1|0
1653272700000|2022-05-23 02:25:00|23917.8|23877.8|23917.8|23877.8|23924.4|23884.4|23911.4|23871.4|0
1653273000000|2022-05-23 02:30:00|23914.6|23874.6|23917.9|23877.9|23917.9|23877.9|23904.8|23864.8|0
1653273300000|2022-05-23 02:35:00|23918|23878|23924.6|23884.6|23937.3|23897.3|23918|23878|0
1653273600000|2022-05-23 02:40:00|23927.7|23887.7|23918.1|23878.1|23931|23891|23918|23878|0
1653273900000|2022-05-23 02:45:00|23918|23878|23924.4|23884.4|23924.6|23884.6|23917.8|23877.8|0
1653274200000|2022-05-23 02:50:00|23924.3|23884.3|23924.3|23884.3|23924.4|23884.4|23911.4|23871.4|0
1653274500000|2022-05-23 02:55:00|23924.4|23884.4|23930.6|23890.6|23930.7|23890.7|23924.2|23884.2|0
1653274800000|2022-05-23 03:00:00|23930.7|23890.7|23963.1|23923.1|23963.1|23923.1|23930.7|23890.7|0
1653275100000|2022-05-23 03:05:00|23963.2|23923.2|23956.9|23916.9|23963.3|23923.3|23950.4|23910.4|0
1653275400000|2022-05-23 03:10:00|23953.7|23913.7|23953.6|23913.6|23960.2|23920.2|23950.4|23910.4|0
1653275700000|2022-05-23 03:15:00|23950.5|23910.5|23937.7|23897.7|23957|23917|23937.5|23897.5|0
1653276000000|2022-05-23 03:20:00|23937.6|23897.6|23924.5|23884.5|23937.8|23897.8|23924.4|23884.4|0
1653276300000|2022-05-23 03:25:00|23924.4|23884.4|23917.9|23877.9|23930.9|23890.9|23914.8|23874.8|0
1653276600000|2022-05-23 03:30:00|23918|23878|23924.3|23884.3|23930.8|23890.8|23911.2|23871.2|0
1653276900000|2022-05-23 03:35:00|23924.2|23884.2|23917.8|23877.8|23930.7|23890.7|23914.6|23874.6|0
1653277200000|2022-05-23 03:40:00|23917.7|23877.7|23924.3|23884.3|23930.7|23890.7|23911.4|23871.4|0
1653277500000|2022-05-23 03:45:00|23924.4|23884.4|23930.8|23890.8|23934|23894|23924.3|23884.3|0
1653277800000|2022-05-23 03:50:00|23930.7|23890.7|23943.7|23903.7|23943.7|23903.7|23930.7|23890.7|0
1653278100000|2022-05-23 03:55:00|23943.6|23903.6|23943.6|23903.6|23950.1|23910.1|23943.6|23903.6|0
1653278400000|2022-05-23 04:00:00|23949.9|23909.9|23956.3|23916.3|23956.4|23916.4|23949.9|23909.9|0
1653278700000|2022-05-23 04:05:00|23956.4|23916.4|23956.4|23916.4|23956.4|23916.4|23956.3|23916.3|0
1653279000000|2022-05-23 04:10:00|23956.5|23916.5|23982.4|23942.4|23982.6|23942.6|23956.5|23916.5|0
1653279300000|2022-05-23 04:15:00|23982.5|23942.5|23982.6|23942.6|23989|23949|23969.7|23929.7|0
1653279600000|2022-05-23 04:20:00|23982.5|23942.5|23982.4|23942.4|23982.5|23942.5|23976|23936|0
1653279900000|2022-05-23 04:25:00|23982.3|23942.3|23982.5|23942.5|23988.8|23948.8|23976|23936|0
1653280200000|2022-05-23 04:30:00|23985.6|23945.6|24003.6|23963.6|24003.6|23963.6|23982.5|23942.5|0
1653280500000|2022-05-23 04:35:00|24003.5|23963.5|23990.4|23950.4|24003.5|23963.5|23990.4|23950.4|0
1653280800000|2022-05-23 04:40:00|23984|23944|23990.4|23950.4|23990.4|23950.4|23983.9|23943.9|0
1653281100000|2022-05-23 04:45:00|23990.3|23950.3|23970.2|23930.2|23990.4|23950.4|23970.2|23930.2|0
1653281400000|2022-05-23 04:50:00|23970.1|23930.1|23957.1|23917.1|23970.2|23930.2|23957.1|23917.1|0
1653281700000|2022-05-23 04:55:00|23957.2|23917.2|23970.1|23930.1|23970.2|23930.2|23957.1|23917.1|0
1653282000000|2022-05-23 05:00:00|23970.2|23930.2|23970.1|23930.1|23970.2|23930.2|23957.1|23917.1|0
1653282300000|2022-05-23 05:05:00|23963.8|23923.8|23976.8|23936.8|23976.8|23936.8|23963.6|23923.6|0
1653282600000|2022-05-23 05:10:00|23976.7|23936.7|23971.9|23931.9|23978.4|23938.4|23965.4|23925.4|0
1653282900000|2022-05-23 05:15:00|23972|23932|23965.5|23925.5|23978.4|23938.4|23965.4|23925.4|0
1653283200000|2022-05-23 05:20:00|23965.4|23925.4|23978.3|23938.3|23978.3|23938.3|23965.3|23925.3|0
1653283500000|2022-05-23 05:25:00|23978.2|23938.2|23984.6|23944.6|23984.7|23944.7|23971.7|23931.7|0
1653283800000|2022-05-23 05:30:00|23984.7|23944.7|23971.8|23931.8|23984.9|23944.9|23965.2|23925.2|0
1653284100000|2022-05-23 05:35:00|23971.9|23931.9|23978.7|23938.7|23985|23945|23965.4|23925.4|0
1653284400000|2022-05-23 05:40:00|23978.6|23938.6|23978.6|23938.6|23991.7|23951.7|23978.5|23938.5|0
1653284700000|2022-05-23 05:45:00|23981.8|23941.8|24056.3|24016.3|24062.6|24022.6|23978.6|23938.6|0
1653285000000|2022-05-23 05:50:00|24056.4|24016.4|24069|24029|24069.2|24029.2|24055.9|24015.9|0
1653285300000|2022-05-23 05:55:00|24068.9|24028.9|24049.8|24009.8|24088.7|24048.7|24049.6|24009.6|0
1653285600000|2022-05-23 06:00:00|24049.6|24009.6|23999.9|23984.9|24049.6|24009.6|23992.4|23977.4|64
1653285900000|2022-05-23 06:05:00|24007.4|23992.4|24044.9|24029.9|24047.4|24032.4|23999.9|23984.9|137
1653286200000|2022-05-23 06:10:00|24042.4|24027.4|24022.4|24007.4|24044.9|24029.9|24017.4|24002.4|36
1653286500000|2022-05-23 06:15:00|24019.9|24004.9|24047.4|24032.4|24049.9|24034.9|24017.4|24002.4|40
1653286800000|2022-05-23 06:20:00|24049.9|24034.9|24057.4|24042.4|24067.4|24052.4|24047.4|24032.4|25
1653287100000|2022-05-23 06:25:00|24054.9|24039.9|24052.4|24037.4|24057.4|24042.4|24044.9|24029.9|16
1653287400000|2022-05-23 06:30:00|24054.9|24039.9|24052.4|24037.4|24057.4|24042.4|24044.9|24029.9|9
1653287700000|2022-05-23 06:35:00|24049.9|24034.9|24042.4|24027.4|24049.9|24034.9|24037.4|24022.4|8
1653288000000|2022-05-23 06:40:00|24039.9|24024.9|24054.9|24039.9|24057.4|24042.4|24039.9|24024.9|21
1653288300000|2022-05-23 06:45:00|24059.9|24044.9|24037.4|24022.4|24059.9|24044.9|24034.9|24019.9|18
1653288600000|2022-05-23 06:50:00|24034.9|24019.9|24034.9|24019.9|24044.9|24029.9|24022.4|24007.4|32
1653288900000|2022-05-23 06:55:00|24032.4|24017.4|24022.4|24007.4|24039.9|24024.9|24017.4|24002.4|124
1653289200000|2022-05-23 07:00:00|24012.4|23997.4|24002.4|23987.4|24049.9|24034.9|23992.4|23977.4|672
1653289500000|2022-05-23 07:05:00|23994.9|23979.9|24059.9|24044.9|24059.9|24044.9|23969.9|23954.9|401
1653289800000|2022-05-23 07:10:00|24062.4|24047.4|24019.9|24004.9|24069.9|24054.9|24014.9|23999.9|358
1653290100000|2022-05-23 07:15:00|24017.4|24002.4|24004.9|23989.9|24029.9|24014.9|23964.9|23949.9|309
1653290400000|2022-05-23 07:20:00|24002.4|23987.4|23969.9|23954.9|24004.9|23989.9|23944.9|23929.9|270
1653290700000|2022-05-23 07:25:00|23967.4|23952.4|23952.4|23937.4|23984.9|23969.9|23932.4|23917.4|292
1653291000000|2022-05-23 07:30:00|23949.9|23934.9|23949.9|23934.9|23979.9|23964.9|23919.9|23904.9|214
1653291300000|2022-05-23 07:35:00|23952.4|23937.4|23937.4|23922.4|23959.9|23944.9|23914.9|23899.9|180
1653291600000|2022-05-23 07:40:00|23934.9|23919.9|23887.9|23872.9|23939.9|23924.9|23878.5|23863.5|202
1653291900000|2022-05-23 07:45:00|23885.4|23870.4|23941|23926|23943.5|23928.5|23885.4|23870.4|143
1653292200000|2022-05-23 07:50:00|23943.5|23928.5|23953.5|23938.5|23958.5|23943.5|23931|23916|165
1653292500000|2022-05-23 07:55:00|23956|23941|23966|23951|23968.5|23953.5|23948.5|23933.5|57
1653292800000|2022-05-23 08:00:00|23968.5|23953.5|23926|23911|24006|23991|23926|23911|215
1653293100000|2022-05-23 08:05:00|23928.5|23913.5|23908.5|23893.5|23933.5|23918.5|23883.5|23868.5|190
1653293400000|2022-05-23 08:10:00|23906|23891|23858.5|23843.5|23918.5|23903.5|23853.5|23838.5|247
1653293700000|2022-05-23 08:15:00|23856|23841|23853.5|23838.5|23878.5|23863.5|23848.5|23833.5|262
1653294000000|2022-05-23 08:20:00|23856|23841|23858.5|23843.5|23863.5|23848.5|23838.5|23823.5|156
1653294300000|2022-05-23 08:25:00|23861|23846|23886|23871|23888.5|23873.5|23858.5|23843.5|160
1653294600000|2022-05-23 08:30:00|23883.5|23868.5|23876|23861|23903.5|23888.5|23873.5|23858.5|167
1653294900000|2022-05-23 08:35:00|23873.5|23858.5|23871|23856|23878.5|23863.5|23846|23831|120
1653295200000|2022-05-23 08:40:00|23873.5|23858.5|23858.5|23843.5|23898.5|23883.5|23853.5|23838.5|97
1653295500000|2022-05-23 08:45:00|23861|23846|23863.5|23848.5|23883.5|23868.5|23858.5|23843.5|78
1653295800000|2022-05-23 08:50:00|23858.5|23843.5|23841|23826|23863.5|23848.5|23833.5|23818.5|107
1653296100000|2022-05-23 08:55:00|23843.5|23828.5|23843.5|23828.5|23858.5|23843.5|23838.5|23823.5|81
1653296400000|2022-05-23 09:00:00|23846|23831|23821|23806|23853.5|23838.5|23811|23796|159
1653296700000|2022-05-23 09:05:00|23818.5|23803.5|23821|23806|23828.5|23813.5|23808.5|23793.5|115
1653297000000|2022-05-23 09:10:00|23823.5|23808.5|23816|23801|23838.5|23823.5|23811|23796|107
1653297300000|2022-05-23 09:15:00|23818.5|23803.5|23808.5|23793.5|23821|23806|23783.5|23768.5|137
1653297600000|2022-05-23 09:20:00|23811|23796|23823.5|23808.5|23823.5|23808.5|23808.5|23793.5|90
1653297900000|2022-05-23 09:25:00|23821|23806|23856|23841|23858.5|23843.5|23818.5|23803.5|39
1653298200000|2022-05-23 09:30:00|23858.5|23843.5|23853.5|23838.5|23863.5|23848.5|23841|23826|355
1653298500000|2022-05-23 09:35:00|23856|23841|23848.5|23833.5|23868.5|23853.5|23843.5|23828.5|130
1653298800000|2022-05-23 09:40:00|23846|23831|23833.5|23818.5|23848.5|23833.5|23833.5|23818.5|72
1653299100000|2022-05-23 09:45:00|23831|23816|23816|23801|23838.5|23823.5|23813.5|23798.5|87
1653299400000|2022-05-23 09:50:00|23818.5|23803.5|23818.5|23803.5|23826|23811|23813.5|23798.5|30
1653299700000|2022-05-23 09:55:00|23813.5|23798.5|23826|23811|23828.5|23813.5|23798.5|23783.5|71
1653300000000|2022-05-23 10:00:00|23828.5|23813.5|23838.5|23823.5|23843.5|23828.5|23826|23811|65
1653300300000|2022-05-23 10:05:00|23833.5|23818.5|23858.5|23843.5|23863.5|23848.5|23828.5|23813.5|69
1653300600000|2022-05-23 10:10:00|23863.5|23848.5|23898.5|23883.5|23903.5|23888.5|23856|23841|117
1653300900000|2022-05-23 10:15:00|23901|23886|23883.5|23868.5|23903.5|23888.5|23883.5|23868.5|65
1653301200000|2022-05-23 10:20:00|23878.5|23863.5|23893.5|23878.5|23898.5|23883.5|23873.5|23858.5|79
1653301500000|2022-05-23 10:25:00|23898.5|23883.5|23913.5|23898.5|23913.5|23898.5|23893.5|23878.5|59
1653301800000|2022-05-23 10:30:00|23911|23896|23918.5|23903.5|23923.5|23908.5|23903.5|23888.5|65
1653302100000|2022-05-23 10:35:00|23916|23901|23923.5|23908.5|23923.5|23908.5|23903.5|23888.5|56
1653302400000|2022-05-23 10:40:00|23928.5|23913.5|23938.5|23923.5|23943.5|23928.5|23918.5|23903.5|107
1653302700000|2022-05-23 10:45:00|23943.5|23928.5|23953.5|23938.5|23958.5|23943.5|23923.5|23908.5|90
1653303000000|2022-05-23 10:50:00|23951|23936|23948.5|23933.5|23958.5|23943.5|23933.5|23918.5|109
1653303300000|2022-05-23 10:55:00|23951|23936|23978.5|23963.5|23983.5|23968.5|23948.5|23933.5|87
1653303600000|2022-05-23 11:00:00|23976|23961|23978.5|23963.5|23986|23971|23961|23946|84
1653303900000|2022-05-23 11:05:00|23973.5|23958.5|23963.5|23948.5|23973.5|23958.5|23953.5|23938.5|66
1653304200000|2022-05-23 11:10:00|23961|23946|23963.5|23948.5|23978.5|23963.5|23961|23946|70
1653304500000|2022-05-23 11:15:00|23966|23951|23938.5|23923.5|23968.5|23953.5|23933.5|23918.5|85
1653304800000|2022-05-23 11:20:00|23936|23921|23903.5|23888.5|23938.5|23923.5|23903.5|23888.5|98
1653305100000|2022-05-23 11:25:00|23908.5|23893.5|23928.5|23913.5|23933.5|23918.5|23908.5|23893.5|101
1653305400000|2022-05-23 11:30:00|23923.5|23908.5|23921|23906|23933.5|23918.5|23918.5|23903.5|96
1653305700000|2022-05-23 11:35:00|23923.5|23908.5|23913.5|23898.5|23923.5|23908.5|23903.5|23888.5|80
1653306000000|2022-05-23 11:40:00|23914.4|23899.4|23954.4|23939.4|23954.4|23939.4|23911.9|23896.9|65
1653306300000|2022-05-23 11:45:00|23951.9|23936.9|23944.4|23929.4|23964.4|23949.4|23939.4|23924.4|54
1653306600000|2022-05-23 11:50:00|23946.9|23931.9|23949.4|23934.4|23959.4|23944.4|23944.4|23929.4|64
1653306900000|2022-05-23 11:55:00|23951.9|23936.9|23969.4|23954.4|23971.9|23956.9|23949.4|23934.4|31
1653307200000|2022-05-23 12:00:00|23971.9|23956.9|23999.4|23984.4|23999.4|23984.4|23964.4|23949.4|100
1653307500000|2022-05-23 12:05:00|24004.4|23989.4|23991.9|23976.9|24009.4|23994.4|23991.9|23976.9|113
1653307800000|2022-05-23 12:10:00|23989.4|23974.4|24014.4|23999.4|24019.4|24004.4|23986.9|23971.9|62
1653308100000|2022-05-23 12:15:00|24009.4|23994.4|24024.4|24009.4|24029.4|24014.4|24004.4|23989.4|61
1653308400000|2022-05-23 12:20:00|24026.9|24011.9|24029.4|24014.4|24034.4|24019.4|24019.4|24004.4|65
1653308700000|2022-05-23 12:25:00|24031.9|24016.9|23989.4|23974.4|24031.9|24016.9|23989.4|23974.4|86
1653309000000|2022-05-23 12:30:00|23991.9|23976.9|23976.9|23961.9|23994.4|23979.4|23974.4|23959.4|76
1653309300000|2022-05-23 12:35:00|23974.4|23959.4|23999.4|23984.4|23999.4|23984.4|23974.4|23959.4|34
1653309600000|2022-05-23 12:40:00|23994.4|23979.4|23984.4|23969.4|24006.9|23991.9|23984.4|23969.4|67
1653309900000|2022-05-23 12:45:00|23981.9|23966.9|23976.9|23961.9|23989.4|23974.4|23974.4|23959.4|157
1653310200000|2022-05-23 12:50:00|23979.4|23964.4|23989.4|23974.4|24004.4|23989.4|23979.4|23964.4|50
1653310500000|2022-05-23 12:55:00|23991.9|23976.9|23984.4|23969.4|23999.4|23984.4|23984.4|23969.4|30
1653310800000|2022-05-23 13:00:00|23989.4|23974.4|23989.4|23974.4|23996.9|23981.9|23974.4|23959.4|75
1653311100000|2022-05-23 13:05:00|23994.4|23979.4|24009.4|23994.4|24011.9|23996.9|23989.4|23974.4|58
1653311400000|2022-05-23 13:10:00|24011.9|23996.9|24014.4|23999.4|24024.4|24009.4|23999.4|23984.4|59
1653311700000|2022-05-23 13:15:00|24019.4|24004.4|23994.4|23979.4|24019.4|24004.4|23991.9|23976.9|48
1653312000000|2022-05-23 13:20:00|23991.9|23976.9|23984.4|23969.4|24001.9|23986.9|23974.4|23959.4|114
1653312300000|2022-05-23 13:25:00|23979.4|23964.4|23961.9|23946.9|23979.4|23964.4|23949.4|23934.4|121
1653312600000|2022-05-23 13:30:00|23964.4|23949.4|23964.4|23949.4|23971.9|23956.9|23924.4|23909.4|143
1653312900000|2022-05-23 13:35:00|23966.9|23951.9|23919.4|23904.4|23969.4|23954.4|23904.4|23889.4|125
1653313200000|2022-05-23 13:40:00|23914.4|23899.4|23969.4|23954.4|23974.4|23959.4|23899.4|23884.4|169
1653313500000|2022-05-23 13:45:00|23966.9|23951.9|24024.4|24009.4|24029.4|24014.4|23954.4|23939.4|195
1653313800000|2022-05-23 13:50:00|24029.4|24014.4|24004.4|23989.4|24049.4|24034.4|23996.9|23981.9|227
1653314100000|2022-05-23 13:55:00|24006.9|23991.9|23979.4|23964.4|24014.4|23999.4|23964.4|23949.4|86
1653314400000|2022-05-23 14:00:00|23981.9|23966.9|23926.9|23911.9|23984.4|23969.4|23914.4|23899.4|194
1653314700000|2022-05-23 14:05:00|23929.4|23914.4|23954.4|23939.4|23964.4|23949.4|23921.9|23906.9|186
1653315000000|2022-05-23 14:10:00|23951.6|23936.6|23979.1|23964.1|23996.6|23981.6|23949.1|23934.1|92
1653315300000|2022-05-23 14:15:00|23981.6|23966.6|24016.6|24001.6|24021.6|24006.6|23966.6|23951.6|118
1653315600000|2022-05-23 14:20:00|24014.1|23999.1|24009.1|23994.1|24026.6|24011.6|23989.1|23974.1|201
1653315900000|2022-05-23 14:25:00|24011.6|23996.6|24031.6|24016.6|24036.6|24021.6|23981.6|23966.6|141
1653316200000|2022-05-23 14:30:00|24036.6|24021.6|24056.6|24041.6|24056.6|24041.6|24021.6|24006.6|188
1653316500000|2022-05-23 14:35:00|24059.1|24044.1|24026.6|24011.6|24061.6|24046.6|24026.6|24011.6|232
1653316800000|2022-05-23 14:40:00|24029.1|24014.1|24036.6|24021.6|24046.6|24031.6|24011.6|23996.6|134
1653317100000|2022-05-23 14:45:00|24039.1|24024.1|24036.6|24021.6|24061.6|24046.6|24011.6|23996.6|159
1653317400000|2022-05-23 14:50:00|24034.1|24019.1|24016.6|24001.6|24036.6|24021.6|23986.6|23971.6|269
1653317700000|2022-05-23 14:55:00|24011.6|23996.6|24029.1|24014.1|24031.6|24016.6|24009.1|23994.1|137
1653318000000|2022-05-23 15:00:00|24026.6|24011.6|24071.6|24056.6|24076.6|24061.6|24021.6|24006.6|213
1653318300000|2022-05-23 15:05:00|24076.6|24061.6|24071.6|24056.6|24086.6|24071.6|24066.6|24051.6|215
1653318600000|2022-05-23 15:10:00|24069.1|24054.1|24081.6|24066.6|24081.6|24066.6|24056.6|24041.6|160
1653318900000|2022-05-23 15:15:00|24076.6|24061.6|24074.1|24059.1|24091.6|24076.6|24071.6|24056.6|208
1653319200000|2022-05-23 15:20:00|24076.6|24061.6|24081.6|24066.6|24081.6|24066.6|24061.6|24046.6|275
1653319500000|2022-05-23 15:25:00|24079.1|24064.1|24086.6|24071.6|24091.6|24076.6|24074.1|24059.1|389
1653319800000|2022-05-23 15:30:00|24081.6|24066.6|24136.6|24121.6|24139.1|24124.1|24081.6|24066.6|562
1653320100000|2022-05-23 15:35:00|24139.1|24124.1|24154.1|24139.1|24156.6|24141.6|24131.6|24116.6|322
1653320400000|2022-05-23 15:40:00|24156.6|24141.6|24146.6|24131.6|24156.6|24141.6|24141.6|24126.6|61
1653320700000|2022-05-23 15:45:00|24149.1|24134.1|24126.6|24111.6|24154.1|24139.1|24119.1|24104.1|88
1653321000000|2022-05-23 15:50:00|24129.1|24109.1|24149.1|24124.1|24149.1|24129.1|24129.1|24109.1|38
1653321300000|2022-05-23 15:55:00|24144.1|24129.1|24149.1|24129.1|24159.1|24139.1|24144.1|24124.1|38
1653321600000|2022-05-23 16:00:00|24144.1|24124.1|24159.1|24139.1|24164.1|24144.1|24139.1|24119.1|30
1653321900000|2022-05-23 16:05:00|24154.1|24134.1|24174.1|24149.1|24184.1|24164.1|24154.1|24134.1|57
1653322200000|2022-05-23 16:10:00|24169.1|24144.1|24159.1|24139.1|24174.1|24149.1|24159.1|24139.1|8
1653322500000|2022-05-23 16:15:00|24164.1|24144.1|24144.1|24124.1|24169.1|24144.1|24139.1|24119.1|18
1653322800000|2022-05-23 16:20:00|24149.1|24119.1|24159.1|24139.1|24164.1|24144.1|24144.1|24119.1|18
1653323100000|2022-05-23 16:25:00|24154.1|24134.1|24129.1|24109.1|24159.1|24139.1|24129.1|24109.1|24
1653323400000|2022-05-23 16:30:00|24134.1|24104.1|24134.1|24109.1|24134.1|24114.1|24114.1|24094.1|26
1653323700000|2022-05-23 16:35:00|24129.1|24114.1|24144.1|24119.1|24144.1|24124.1|24129.1|24109.1|12
1653324000000|2022-05-23 16:40:00|24139.1|24124.1|24124.1|24104.1|24144.1|24124.1|24119.1|24099.1|22
1653324300000|2022-05-23 16:45:00|24129.1|24109.1|24094.1|24074.1|24129.1|24109.1|24089.1|24069.1|38
1653324600000|2022-05-23 16:50:00|24099.1|24079.1|24074.1|24054.1|24099.1|24079.1|24069.1|24049.1|32
1653324900000|2022-05-23 16:55:00|24079.1|24059.1|24104.1|24079.1|24104.1|24084.1|24074.1|24049.1|17
1653325200000|2022-05-23 17:00:00|24099.1|24074.1|24084.1|24059.1|24099.1|24079.1|24084.1|24059.1|30
1653325500000|2022-05-23 17:05:00|24079.1|24054.1|24084.1|24059.1|24089.1|24064.1|24074.1|24049.1|6
1653325800000|2022-05-23 17:10:00|24079.1|24064.1|24094.1|24069.1|24094.1|24074.1|24074.1|24054.1|3
1653326100000|2022-05-23 17:15:00|24089.1|24064.1|24054.1|24034.1|24094.1|24069.1|24049.1|24024.1|28
1653326400000|2022-05-23 17:20:00|24059.1|24029.1|24059.1|24039.1|24064.1|24044.1|24034.1|24014.1|16
1653326700000|2022-05-23 17:25:00|24064.1|24034.1|24069.1|24049.1|24074.1|24054.1|24059.1|24034.1|11
1653327000000|2022-05-23 17:30:00|24064.1|24044.1|24089.1|24064.1|24099.1|24079.1|24059.1|24034.1|21
1653327300000|2022-05-23 17:35:00|24084.1|24059.1|24094.1|24069.1|24104.1|24084.1|24084.1|24059.1|9
1653327600000|2022-05-23 17:40:00|24089.1|24064.1|24094.1|24074.1|24099.1|24079.1|24084.1|24059.1|10
1653327900000|2022-05-23 17:45:00|24089.1|24069.1|24109.1|24084.1|24114.1|24094.1|24089.1|24064.1|22
1653328200000|2022-05-23 17:50:00|24104.1|24079.1|24099.1|24074.1|24109.1|24084.1|24094.1|24069.1|5
1653328500000|2022-05-23 17:55:00|24104.1|24079.1|24114.1|24089.1|24114.1|24094.1|24094.1|24074.1|16
1653328800000|2022-05-23 18:00:00|24109.1|24094.1|24099.1|24074.1|24124.1|24099.1|24089.1|24064.1|35
1653329100000|2022-05-23 18:05:00|24104.1|24079.1|24104.1|24084.1|24109.1|24089.1|24089.1|24069.1|9
1653329400000|2022-05-23 18:10:00|24109.1|24089.1|24119.1|24099.1|24124.1|24104.1|24104.1|24084.1|12
1653329700000|2022-05-23 18:15:00|24114.1|24094.1|24124.1|24099.1|24124.1|24104.1|24109.1|24089.1|14
1653330000000|2022-05-23 18:20:00|24119.1|24104.1|24114.1|24094.1|24134.1|24114.1|24109.1|24089.1|30
1653330300000|2022-05-23 18:25:00|24119.1|24099.1|24109.1|24094.1|24124.1|24099.1|24109.1|24084.1|11
1653330600000|2022-05-23 18:30:00|24111.6|24096.6|24109.1|24094.1|24119.1|24104.1|24104.1|24089.1|7
1653330900000|2022-05-23 18:35:00|24106.6|24091.6|24109.1|24094.1|24119.1|24104.1|24106.6|24091.6|3
1653331200000|2022-05-23 18:40:00|24111.6|24096.6|24136.6|24121.6|24136.6|24121.6|24099.1|24084.1|8
1653331500000|2022-05-23 18:45:00|24134.1|24119.1|24104.1|24089.1|24139.1|24124.1|24099.1|24084.1|5
1653331800000|2022-05-23 18:50:00|24106.6|24091.6|24104.1|24089.1|24114.1|24099.1|24089.1|24074.1|8
1653332100000|2022-05-23 18:55:00|24101.6|24086.6|24089.1|24074.1|24106.6|24091.6|24086.6|24071.6|6
1653332400000|2022-05-23 19:00:00|24091.6|24076.6|24119.1|24104.1|24119.1|24104.1|24091.6|24076.6|7
1653332700000|2022-05-23 19:05:00|24121.6|24106.6|24136.6|24121.6|24139.1|24124.1|24114.1|24099.1|6
1653333000000|2022-05-23 19:10:00|24139.1|24124.1|24096.6|24081.6|24139.1|24124.1|24086.6|24071.6|16
1653333300000|2022-05-23 19:15:00|24099.1|24084.1|24104.1|24089.1|24104.1|24089.1|24086.6|24071.6|7
1653333600000|2022-05-23 19:20:00|24106.6|24091.6|24084.1|24069.1|24114.1|24099.1|24069.1|24054.1|11
1653333900000|2022-05-23 19:25:00|24081.6|24066.6|24089.1|24074.1|24099.1|24084.1|24076.6|24061.6|20
1653334200000|2022-05-23 19:30:00|24086.6|24071.6|24109.1|24094.1|24116.6|24101.6|24084.1|24069.1|34
1653334500000|2022-05-23 19:35:00|24111.6|24096.6|24081.6|24066.6|24131.6|24116.6|24079.1|24064.1|25
1653334800000|2022-05-23 19:40:00|24079.1|24064.1|24076.6|24061.6|24089.1|24074.1|24064.1|24049.1|18
1653335100000|2022-05-23 19:45:00|24079.1|24064.1|24046.6|24031.6|24079.1|24064.1|24041.6|24026.6|48
1653335400000|2022-05-23 19:50:00|24054.1|24039.1|24074.1|24059.1|24096.6|24081.6|24054.1|24039.1|41
1653335700000|2022-05-23 19:55:00|24076.6|24061.6|24121.6|24106.6|24124.1|24109.1|24069.1|24054.1|36
1653336000000|2022-05-23 20:00:00|24118.4|24078.4|24125.1|24085.1|24143.4|24103.4|24118.4|24078.4|0
1653336300000|2022-05-23 20:05:00|24127|24087|24173.8|24133.8|24175.1|24135.1|24123.8|24083.8|0
1653336600000|2022-05-23 20:10:00|24173.7|24133.7|24136.6|24096.6|24173.8|24133.8|24132|24092|0
1653336900000|2022-05-23 20:15:00|24136.5|24096.5|24148.4|24108.4|24154.2|24114.2|24133.3|24093.3|0
1653337200000|2022-05-23 20:20:00|24148.3|24108.3|24139.2|24099.2|24148.3|24108.3|24136.6|24096.6|0
1653337500000|2022-05-23 20:25:00|24140.5|24100.5|24136.6|24096.6|24145.7|24105.7|24135.3|24095.3|0
1653337800000|2022-05-23 20:30:00|24137.2|24097.2|24137.2|24097.2|24143.1|24103.1|24135.3|24095.3|0
1653338100000|2022-05-23 20:35:00|24137.3|24097.3|24143.1|24103.1|24143.1|24103.1|24135.3|24095.3|0
1653338400000|2022-05-23 20:40:00|24141.8|24101.8|24140.5|24100.5|24145.7|24105.7|24139.2|24099.2|0
1653338700000|2022-05-23 20:45:00|24140.4|24100.4|24140.5|24100.5|24141.8|24101.8|24136.6|24096.6|0
1653339000000|2022-05-23 20:50:00|24141.8|24101.8|24141.8|24101.8|24147|24107|24141.8|24101.8|0
1653339300000|2022-05-23 20:55:00|24141.2|24101.2|24147|24107|24151.6|24111.6|24139.2|24099.2|0
1653339600000|2022-05-23 21:00:00|24146.4|24106.4|24149.6|24109.6|24149.7|24109.7|24145.7|24105.7|0
1653339900000|2022-05-23 21:05:00|24149|24109|24136.6|24096.6|24149|24109|24136.6|24096.6|0
1653340200000|2022-05-23 21:10:00|24138.5|24098.5|24118.3|24078.3|24138.5|24098.5|24117|24077|0
1653340500000|2022-05-23 21:15:00|24118.9|24078.9|24085.9|24045.9|24118.9|24078.9|24078.5|24038.5|0
1653340800000|2022-05-23 21:20:00|24085.8|24045.8|24075.6|24035.6|24085.8|24045.8|24071.5|24031.5|0
1653341100000|2022-05-23 21:25:00|24075|24035|24063.2|24023.2|24075.6|24035.6|24058.6|24018.6|0
1653341400000|2022-05-23 21:30:00|24063.3|24023.3|24045.4|24005.4|24065.8|24025.8|24045.4|24005.4|0
1653341700000|2022-05-23 21:35:00|24045.5|24005.5|24036.2|23996.2|24050.6|24010.6|24034.9|23994.9|0
1653342000000|2022-05-23 21:40:00|24036.9|23996.9|24025.1|23985.1|24046|24006|24022.5|23982.5|0
1653342300000|2022-05-23 21:45:00|24023.8|23983.8|24054.5|24014.5|24059.8|24019.8|24023.2|23983.2|0
1653342600000|2022-05-23 21:50:00|24055.2|24015.2|24040.2|24000.2|24055.2|24015.2|24034.9|23994.9|0
1653342900000|2022-05-23 21:55:00|24042.1|24002.1|24036.9|23996.9|24050|24010|24036.9|23996.9|0
1653343200000|2022-05-23 22:00:00|24035.5|23995.5|23939|23899|24035.5|23995.5|23894.3|23854.3|0
1653343500000|2022-05-23 22:05:00|23938.4|23898.4|23960.4|23920.4|23972.2|23932.2|23930.6|23890.6|0
1653343800000|2022-05-23 22:10:00|23961.7|23921.7|23988.5|23948.5|23990.4|23950.4|23953.2|23913.2|0
1653344100000|2022-05-23 22:15:00|23989.2|23949.2|23972.8|23932.8|23995.7|23955.7|23965.6|23925.6|0
1653344400000|2022-05-23 22:20:00|23972.2|23932.2|23954|23914|23979.1|23939.1|23946.8|23906.8|0
1653344700000|2022-05-23 22:25:00|23954.6|23914.6|23979.6|23939.6|23991.4|23951.4|23954.6|23914.6|0
1653345000000|2022-05-23 22:30:00|23979|23939|24001.2|23961.2|24001.9|23961.9|23969.9|23929.9|0
1653345300000|2022-05-23 22:35:00|24000.6|23960.6|23988.8|23948.8|24004.5|23964.5|23984.2|23944.2|0
1653345600000|2022-05-23 22:40:00|23990.1|23950.1|23998|23958|23999.3|23959.3|23988.2|23948.2|0
1653345900000|2022-05-23 22:45:00|23998.6|23958.6|24017.5|23977.5|24018.8|23978.8|23998.6|23958.6|0
1653346200000|2022-05-23 22:50:00|24015.6|23975.6|24005.1|23965.1|24017.5|23977.5|23997.3|23957.3|0
1653346500000|2022-05-23 22:55:00|24005.2|23965.2|24020.2|23980.2|24025.4|23985.4|24005.2|23965.2|0
1653346800000|2022-05-23 23:00:00|24022.1|23982.1|24028|23988|24029.3|23989.3|24020.2|23980.2|0
1653347100000|2022-05-23 23:05:00|24026.7|23986.7|24033.9|23993.9|24035.2|23995.2|24024.1|23984.1|0
1653347400000|2022-05-23 23:10:00|24033.8|23993.8|24023.4|23983.4|24035.2|23995.2|24021.5|23981.5|0
1653347700000|2022-05-23 23:15:00|24022.8|23982.8|23998|23958|24024.1|23984.1|23992.7|23952.7|0
1653348000000|2022-05-23 23:20:00|23999.3|23959.3|24001.9|23961.9|24003.8|23963.8|23998|23958|0
1653348300000|2022-05-23 23:25:00|24001.2|23961.2|23996.6|23956.6|24011.7|23971.7|23996|23956|0
1653348600000|2022-05-23 23:30:00|23995.3|23955.3|24004.2|23964.2|24004.2|23964.2|23995.3|23955.3|0
1653348900000|2022-05-23 23:35:00|24002.3|23962.3|24012.1|23972.1|24013.4|23973.4|24002.3|23962.3|0
1653349200000|2022-05-23 23:40:00|24012.8|23972.8|24027.8|23987.8|24028.4|23988.4|24012.8|23972.8|0
1653349500000|2022-05-23 23:45:00|24028.4|23988.4|24027.1|23987.1|24028.4|23988.4|24019.9|23979.9|0
1653349800000|2022-05-23 23:50:00|24027.2|23987.2|24029.8|23989.8|24043.5|24003.5|24025.8|23985.8|0
1653350100000|2022-05-23 23:55:00|24030.4|23990.4|24035.6|23995.6|24042.8|24002.8|24027.8|23987.8|0
1653350400000|2022-05-24 00:00:00|24035.5|23995.5|24012.8|23972.8|24035.6|23995.6|23998.4|23958.4|0
1653350700000|2022-05-24 00:05:00|24013.4|23973.4|24027.1|23987.1|24028.4|23988.4|24010.8|23970.8|0
1653351000000|2022-05-24 00:10:00|24026.5|23986.5|24025.8|23985.8|24036.9|23996.9|24021.9|23981.9|0
1653351300000|2022-05-24 00:15:00|24025.9|23985.9|24018.4|23978.4|24056.7|24016.7|24005.7|23965.7|0
1653351600000|2022-05-24 00:20:00|24015.3|23975.3|24005.3|23965.3|24018.5|23978.5|23998.9|23958.9|0
1653351900000|2022-05-24 00:25:00|24005.4|23965.4|24013.8|23973.8|24020.3|23980.3|23999|23959|0
1653352200000|2022-05-24 00:30:00|24007.5|23967.5|24020.3|23980.3|24039.6|23999.6|24007.4|23967.4|0
1653352500000|2022-05-24 00:35:00|24020.4|23980.4|24026.9|23986.9|24027|23987|24017.2|23977.2|0
1653352800000|2022-05-24 00:40:00|24027|23987|24026.6|23986.6|24033.4|23993.4|24020.1|23980.1|0
1653353100000|2022-05-24 00:45:00|24026.5|23986.5|24039.5|23999.5|24039.5|23999.5|24013.7|23973.7|0
1653353400000|2022-05-24 00:50:00|24039.4|23999.4|24033|23993|24039.6|23999.6|24032.9|23992.9|0
1653353700000|2022-05-24 00:55:00|24026.7|23986.7|24020.1|23980.1|24029.8|23989.8|24020|23980|0
1653354000000|2022-05-24 01:00:00|24020|23980|24013.8|23973.8|24026.6|23986.6|24013.7|23973.7|0
1653354300000|2022-05-24 01:05:00|24013.7|23973.7|24014|23974|24020.5|23980.5|23987.9|23947.9|0
1653354600000|2022-05-24 01:10:00|24017.1|23977.1|24007.2|23967.2|24026.8|23986.8|24007.1|23967.1|0
1653354900000|2022-05-24 01:15:00|24013.5|23973.5|24006.8|23966.8|24013.5|23973.5|23981.2|23941.2|0
1653355200000|2022-05-24 01:20:00|24006.9|23966.9|24006.8|23966.8|24019.7|23979.7|23994|23954|0
1653355500000|2022-05-24 01:25:00|24003.7|23963.7|24026|23986|24026|23986|24000.5|23960.5|0
1653355800000|2022-05-24 01:30:00|24019.7|23979.7|24026.1|23986.1|24026.1|23986.1|24013.2|23973.2|0
1653356100000|2022-05-24 01:35:00|24026.2|23986.2|24039|23999|24045.4|24005.4|24019.6|23979.6|0
1653356400000|2022-05-24 01:40:00|24042.1|24002.1|24051.8|24011.8|24064.6|24024.6|24039|23999|0
1653356700000|2022-05-24 01:45:00|24051.9|24011.9|24045.5|24005.5|24058.2|24018.2|24035.9|23995.9|0
1653357000000|2022-05-24 01:50:00|24045.6|24005.6|24064.8|24024.8|24064.8|24024.8|24038.9|23998.9|0
1653357300000|2022-05-24 01:55:00|24064.9|24024.9|24035.7|23995.7|24064.9|24024.9|24032.5|23992.5|0
1653357600000|2022-05-24 02:00:00|24038.3|23998.3|24027.4|23987.4|24040.4|24000.4|24014.4|23974.4|0
1653357900000|2022-05-24 02:05:00|24028.6|23988.6|24020.9|23980.9|24033.9|23993.9|24017.7|23977.7|0
1653358200000|2022-05-24 02:10:00|24022.1|23982.1|24027.4|23987.4|24033.9|23993.9|24020.9|23980.9|0
1653358500000|2022-05-24 02:15:00|24026|23986|24006.6|23966.6|24026|23986|24006.6|23966.6|0
1653358800000|2022-05-24 02:20:00|24006.7|23966.7|24013.2|23973.2|24019.6|23979.6|24006.6|23966.6|0
1653359100000|2022-05-24 02:25:00|24013.1|23973.1|24006.7|23966.7|24019.6|23979.6|24000.3|23960.3|0
1653359400000|2022-05-24 02:30:00|24006.8|23966.8|24000.6|23960.6|24006.9|23966.9|23994.1|23954.1|0
1653359700000|2022-05-24 02:35:00|24000.7|23960.7|24000.5|23960.5|24007.1|23967.1|24000.5|23960.5|0
1653360000000|2022-05-24 02:40:00|24003.6|23963.6|23994.1|23954.1|24006.9|23966.9|23994|23954|0
1653360300000|2022-05-24 02:45:00|23994|23954|23987.6|23947.6|23994|23954|23981|23941|0
1653360600000|2022-05-24 02:50:00|23987.7|23947.7|23994.1|23954.1|23994.1|23954.1|23984.5|23944.5|0
1653360900000|2022-05-24 02:55:00|23994.2|23954.2|24000.6|23960.6|24000.7|23960.7|23994.1|23954.1|0
1653361200000|2022-05-24 03:00:00|24000.5|23960.5|24000.5|23960.5|24000.7|23960.7|23994.1|23954.1|0
1653361500000|2022-05-24 03:05:00|24000.4|23960.4|24000.7|23960.7|24000.7|23960.7|23994.1|23954.1|0
1653361800000|2022-05-24 03:10:00|23997.5|23957.5|23997.5|23957.5|24000.7|23960.7|23994.3|23954.3|0
1653362100000|2022-05-24 03:15:00|23997.2|23957.2|23995.2|23955.2|24001.6|23961.6|23991.9|23951.9|0
1653362400000|2022-05-24 03:20:00|23996.4|23956.4|23985.4|23945.4|24001.6|23961.6|23982.2|23942.2|0
1653362700000|2022-05-24 03:25:00|23984.2|23944.2|23988.6|23948.6|23988.6|23948.6|23975.7|23935.7|0
1653363000000|2022-05-24 03:30:00|23987.7|23947.7|23993.9|23953.9|23994.1|23954.1|23987.6|23947.6|0
1653363300000|2022-05-24 03:35:00|23994|23954|23993.9|23953.9|23994|23954|23987.5|23947.5|0
1653363600000|2022-05-24 03:40:00|23994|23954|23987.6|23947.6|23994|23954|23987.5|23947.5|0
1653363900000|2022-05-24 03:45:00|23987.7|23947.7|24000.4|23960.4|24000.4|23960.4|23987.6|23947.6|0
1653364200000|2022-05-24 03:50:00|24000.3|23960.3|24013.3|23973.3|24013.3|23973.3|23993.8|23953.8|0
1653364500000|2022-05-24 03:55:00|24013.2|23973.2|24013.4|23973.4|24019.9|23979.9|24006.9|23966.9|0
1653364800000|2022-05-24 04:00:00|24013.3|23973.3|24019.8|23979.8|24019.9|23979.9|24013.3|23973.3|0
1653365100000|2022-05-24 04:05:00|24019.9|23979.9|24019.8|23979.8|24019.9|23979.9|24013.4|23973.4|0
1653365400000|2022-05-24 04:10:00|24019.7|23979.7|24000.6|23960.6|24019.8|23979.8|24000.5|23960.5|0
1653365700000|2022-05-24 04:15:00|24000.5|23960.5|23987.7|23947.7|24000.5|23960.5|23987.7|23947.7|0
1653366000000|2022-05-24 04:20:00|23987.8|23947.8|23991|23951|23994.2|23954.2|23987.7|23947.7|0
1653366300000|2022-05-24 04:25:00|23990.9|23950.9|23987.2|23947.2|23990.9|23950.9|23987.2|23947.2|0
1653366600000|2022-05-24 04:30:00|23987.3|23947.3|23980.8|23940.8|23987.3|23947.3|23974.4|23934.4|0
1653366900000|2022-05-24 04:35:00|23984|23944|23990.3|23950.3|23993.5|23953.5|23980.8|23940.8|0
1653367200000|2022-05-24 04:40:00|23993.5|23953.5|23987|23947|23993.5|23953.5|23987|23947|0
1653367500000|2022-05-24 04:45:00|23987.4|23947.4|23967.4|23927.4|23987.4|23947.4|23964.2|23924.2|0
1653367800000|2022-05-24 04:50:00|23964.2|23924.2|23980.2|23940.2|23980.4|23940.4|23960.9|23920.9|0
1653368100000|2022-05-24 04:55:00|23980.3|23940.3|23973.8|23933.8|23980.3|23940.3|23967.3|23927.3|0
1653368400000|2022-05-24 05:00:00|23973.7|23933.7|23973.6|23933.6|23973.8|23933.8|23954.3|23914.3|0
1653368700000|2022-05-24 05:05:00|23970.4|23930.4|23986.7|23946.7|23986.7|23946.7|23967.2|23927.2|0
1653369000000|2022-05-24 05:10:00|23993|23953|23941.3|23901.3|23993.1|23953.1|23941.3|23901.3|0
1653369300000|2022-05-24 05:15:00|23941.2|23901.2|23974|23934|23980.4|23940.4|23941.2|23901.2|0
1653369600000|2022-05-24 05:20:00|23977.2|23937.2|23967.3|23927.3|23980.4|23940.4|23964|23924|0
1653369900000|2022-05-24 05:25:00|23967.4|23927.4|23954.3|23914.3|23973.9|23933.9|23954.2|23914.2|0
1653370200000|2022-05-24 05:30:00|23954.2|23914.2|23960.9|23920.9|23960.9|23920.9|23947.8|23907.8|0
1653370500000|2022-05-24 05:35:00|23961|23921|23934.9|23894.9|23967.3|23927.3|23915.3|23875.3|0
1653370800000|2022-05-24 05:40:00|23934.8|23894.8|23915.1|23875.1|23934.9|23894.9|23915.1|23875.1|0
1653371100000|2022-05-24 05:45:00|23911.9|23871.9|23909.9|23869.9|23922.5|23882.5|23908.8|23868.8|0
1653371400000|2022-05-24 05:50:00|23909.8|23869.8|23909.7|23869.7|23909.9|23869.9|23896.8|23856.8|0
1653371700000|2022-05-24 05:55:00|23909.8|23869.8|23909.8|23869.8|23922.5|23882.5|23896.9|23856.9|0
1653372000000|2022-05-24 06:00:00|23909.7|23869.7|23926.6|23911.6|23936|23914.1|23894.1|23869.6|72
1653372300000|2022-05-24 06:05:00|23929.1|23914.1|23894.1|23879.1|23929.1|23914.1|23891.6|23876.6|34
1653372600000|2022-05-24 06:10:00|23891.6|23876.6|23899.1|23884.1|23909.1|23894.1|23891.6|23876.6|25
1653372900000|2022-05-24 06:15:00|23896.6|23881.6|23889.1|23874.1|23914.1|23899.1|23889.1|23874.1|38
1653373200000|2022-05-24 06:20:00|23886.6|23871.6|23899.1|23884.1|23906.6|23891.6|23871.6|23856.6|35
1653373500000|2022-05-24 06:25:00|23896.6|23881.6|23896.6|23881.6|23899.1|23884.1|23876.6|23861.6|28
1653373800000|2022-05-24 06:30:00|23894.1|23879.1|23889.1|23874.1|23901.6|23886.6|23886.6|23871.6|16
1653374100000|2022-05-24 06:35:00|23891.6|23876.6|23854.1|23839.1|23891.6|23876.6|23851.6|23836.6|36
1653374400000|2022-05-24 06:40:00|23856.6|23841.6|23844.1|23829.1|23861.6|23846.6|23841.6|23826.6|60
1653374700000|2022-05-24 06:45:00|23841.6|23826.6|23861.6|23846.6|23864.1|23849.1|23839.1|23824.1|27
1653375000000|2022-05-24 06:50:00|23864.1|23849.1|23866.6|23851.6|23884.1|23869.1|23861.6|23846.6|32
1653375300000|2022-05-24 06:55:00|23864.1|23849.1|23869.1|23854.1|23879.1|23864.1|23854.1|23839.1|69
1653375600000|2022-05-24 07:00:00|23874.1|23859.1|23916.6|23901.6|23931.6|23916.6|23859.1|23844.1|578
1653375900000|2022-05-24 07:05:00|23914.1|23899.1|23889.1|23874.1|23916.6|23901.6|23871.6|23856.6|369
1653376200000|2022-05-24 07:10:00|23884.1|23869.1|23964.1|23949.1|23966.6|23951.6|23869.1|23854.1|353
1653376500000|2022-05-24 07:15:00|23966.6|23951.6|23924.1|23909.1|23986.6|23971.6|23916.6|23901.6|377
1653376800000|2022-05-24 07:20:00|23926.6|23911.6|23916.6|23901.6|23934.1|23919.1|23911.6|23896.6|193
1653377100000|2022-05-24 07:25:00|23921.6|23906.6|23939.1|23924.1|23941.6|23926.6|23901.6|23886.6|165
1653377400000|2022-05-24 07:30:00|23936.6|23921.6|23949.1|23934.1|23994.1|23979.1|23931.6|23916.6|254
1653377700000|2022-05-24 07:35:00|23946.6|23931.6|23866.6|23851.6|23949.1|23934.1|23851.6|23836.6|422
1653378000000|2022-05-24 07:40:00|23869.4|23854.4|23846.9|23831.9|23881.9|23866.9|23836.9|23821.9|235
1653378300000|2022-05-24 07:45:00|23844.4|23829.4|23814.4|23799.4|23846.9|23831.9|23814.4|23799.4|254
1653378600000|2022-05-24 07:50:00|23809.4|23794.4|23849.4|23834.4|23849.4|23834.4|23799.4|23784.4|230
1653378900000|2022-05-24 07:55:00|23846.9|23831.9|23879.4|23864.4|23891.9|23876.9|23839.4|23824.4|143
1653379200000|2022-05-24 08:00:00|23876.9|23861.9|23894.4|23879.4|23899.4|23884.4|23869.4|23854.4|139
1653379500000|2022-05-24 08:05:00|23889.4|23874.4|23899.4|23884.4|23899.4|23884.4|23874.4|23859.4|120
1653379800000|2022-05-24 08:10:00|23896.9|23881.9|23959.4|23944.4|23964.4|23949.4|23889.4|23874.4|222
1653380100000|2022-05-24 08:15:00|23961.9|23946.9|23931.9|23916.9|23974.4|23959.4|23921.9|23906.9|238
1653380400000|2022-05-24 08:20:00|23929.4|23914.4|23934.4|23919.4|23939.4|23924.4|23909.4|23894.4|86
1653380700000|2022-05-24 08:25:00|23931.9|23916.9|23939.4|23924.4|23946.9|23931.9|23921.9|23906.9|69
1653381000000|2022-05-24 08:30:00|23936.9|23921.9|23929.4|23914.4|23949.4|23934.4|23914.4|23899.4|74
1653381300000|2022-05-24 08:35:00|23924.4|23909.4|23929.4|23914.4|23931.9|23916.9|23899.4|23884.4|83
1653381600000|2022-05-24 08:40:00|23924.4|23909.4|23889.4|23874.4|23924.4|23909.4|23889.4|23874.4|56
1653381900000|2022-05-24 08:45:00|23884.4|23869.4|23896.9|23881.9|23899.4|23884.4|23874.4|23859.4|116
1653382200000|2022-05-24 08:50:00|23899.4|23884.4|23859.4|23844.4|23899.4|23884.4|23854.4|23839.4|253
1653382500000|2022-05-24 08:55:00|23856.9|23841.9|23864.4|23849.4|23869.4|23854.4|23851.9|23836.9|74
1653382800000|2022-05-24 09:00:00|23866.9|23851.9|23844.4|23829.4|23874.4|23859.4|23841.9|23826.9|100
1653383100000|2022-05-24 09:05:00|23846.9|23831.9|23849.4|23834.4|23849.4|23834.4|23819.4|23804.4|141
1653383400000|2022-05-24 09:10:00|23846.9|23831.9|23874.4|23859.4|23886.9|23871.9|23844.4|23829.4|145
1653383700000|2022-05-24 09:15:00|23869.4|23854.4|23874.4|23859.4|23889.4|23874.4|23864.4|23849.4|82
1653384000000|2022-05-24 09:20:00|23876.9|23861.9|23864.4|23849.4|23889.4|23874.4|23864.4|23849.4|56
1653384300000|2022-05-24 09:25:00|23866.9|23851.9|23884.4|23869.4|23894.4|23879.4|23864.4|23849.4|51
1653384600000|2022-05-24 09:30:00|23879.4|23864.4|23904.4|23889.4|23904.4|23889.4|23874.4|23859.4|76
1653384900000|2022-05-24 09:35:00|23899.4|23884.4|23929.4|23914.4|23929.4|23914.4|23894.4|23879.4|70
1653385200000|2022-05-24 09:40:00|23931.9|23916.9|23929.4|23914.4|23934.4|23919.4|23919.4|23904.4|71
1653385500000|2022-05-24 09:45:00|23931.9|23916.9|23959.4|23944.4|23961.9|23946.9|23929.4|23914.4|86
1653385800000|2022-05-24 09:50:00|23954.4|23939.4|23964.4|23949.4|23969.4|23954.4|23951.9|23936.9|64
1653386100000|2022-05-24 09:55:00|23966.9|23951.9|23974.4|23959.4|23984.4|23969.4|23964.4|23949.4|68
1653386400000|2022-05-24 10:00:00|23976.9|23961.9|23969.4|23954.4|23979.4|23964.4|23964.4|23949.4|54
1653386700000|2022-05-24 10:05:00|23964.4|23949.4|23999.4|23984.4|24001.9|23986.9|23964.4|23949.4|85
1653387000000|2022-05-24 10:10:00|23996.9|23981.9|23989.4|23974.4|24004.4|23989.4|23989.4|23974.4|52
1653387300000|2022-05-24 10:15:00|23994.4|23979.4|24004.4|23989.4|24009.4|23994.4|23989.4|23974.4|65
1653387600000|2022-05-24 10:20:00|24001.9|23986.9|24019.4|24004.4|24029.4|24014.4|23999.4|23984.4|86
1653387900000|2022-05-24 10:25:00|24016.9|24001.9|24034.4|24019.4|24034.4|24019.4|24014.4|23999.4|59
1653388200000|2022-05-24 10:30:00|24031.9|24016.9|24039.4|24024.4|24044.4|24029.4|24029.4|24014.4|101
1653388500000|2022-05-24 10:35:00|24036.9|24021.9|24034.4|24019.4|24039.4|24024.4|24024.4|24009.4|84
1653388800000|2022-05-24 10:40:00|24031.9|24016.9|24039.4|24024.4|24049.4|24034.4|24029.4|24014.4|88
1653389100000|2022-05-24 10:45:00|24036.9|24021.9|24034.4|24019.4|24044.4|24029.4|24034.4|24019.4|51
1653389400000|2022-05-24 10:50:00|24031.9|24016.9|24024.4|24009.4|24039.4|24024.4|24019.4|24004.4|49
1653389700000|2022-05-24 10:55:00|24026.9|24011.9|24044.4|24029.4|24044.4|24029.4|24026.9|24011.9|37
1653390000000|2022-05-24 11:00:00|24049.4|24034.4|24064.4|24049.4|24074.4|24059.4|24046.9|24031.9|115
1653390300000|2022-05-24 11:05:00|24066.9|24051.9|24089.4|24074.4|24094.4|24079.4|24059.4|24044.4|83
1653390600000|2022-05-24 11:10:00|24084.4|24069.4|24079.4|24064.4|24091.9|24076.9|24071.9|24056.9|75
1653390900000|2022-05-24 11:15:00|24076.9|24061.9|24054.4|24039.4|24079.4|24064.4|24054.4|24039.4|57
1653391200000|2022-05-24 11:20:00|24056.9|24041.9|24039.4|24024.4|24059.4|24044.4|24034.4|24019.4|63
1653391500000|2022-05-24 11:25:00|24036.9|24021.9|24044.4|24029.4|24054.4|24039.4|24034.4|24019.4|30
1653391800000|2022-05-24 11:30:00|24039.4|24024.4|24059.4|24044.4|24061.9|24046.9|24039.4|24024.4|65
1653392100000|2022-05-24 11:35:00|24056.9|24041.9|24019.4|24004.4|24059.4|24044.4|24006.9|23991.9|297
1653392400000|2022-05-24 11:40:00|24018.8|24003.8|24031.3|24016.3|24033.8|24018.8|24008.8|23993.8|46
1653392700000|2022-05-24 11:45:00|24028.8|24013.8|24016.3|24001.3|24033.8|24018.8|24008.8|23993.8|43
1653393000000|2022-05-24 11:50:00|24018.8|24003.8|24003.8|23988.8|24018.8|24003.8|24003.8|23988.8|44
1653393300000|2022-05-24 11:55:00|24006.3|23991.3|24008.8|23993.8|24018.8|24003.8|23998.8|23983.8|43
1653393600000|2022-05-24 12:00:00|24011.3|23996.3|24028.8|24013.8|24033.8|24018.8|24003.8|23988.8|57
1653393900000|2022-05-24 12:05:00|24026.3|24011.3|23978.8|23963.8|24028.8|24013.8|23978.8|23963.8|73
1653394200000|2022-05-24 12:10:00|23983.8|23968.8|24003.8|23988.8|24008.8|23993.8|23983.8|23968.8|71
1653394500000|2022-05-24 12:15:00|24006.3|23991.3|24003.8|23988.8|24011.3|23996.3|23998.8|23983.8|82
1653394800000|2022-05-24 12:20:00|23998.8|23983.8|23978.8|23963.8|24003.8|23988.8|23973.8|23958.8|171
1653395100000|2022-05-24 12:25:00|23981.3|23966.3|23998.8|23983.8|24008.8|23993.8|23978.8|23963.8|89
1653395400000|2022-05-24 12:30:00|23996.3|23981.3|24008.8|23993.8|24018.8|24003.8|23988.8|23973.8|94
1653395700000|2022-05-24 12:35:00|24003.8|23988.8|24013.8|23998.8|24018.8|24003.8|24003.8|23988.8|126
1653396000000|2022-05-24 12:40:00|24018.8|24003.8|24021.3|24006.3|24023.8|24008.8|24008.8|23993.8|40
1653396300000|2022-05-24 12:45:00|24018.8|24003.8|24018.8|24003.8|24023.8|24008.8|24008.8|23993.8|66
1653396600000|2022-05-24 12:50:00|24013.8|23998.8|24023.8|24008.8|24038.8|24023.8|24013.8|23998.8|105
1653396900000|2022-05-24 12:55:00|24028.8|24013.8|24028.8|24013.8|24028.8|24013.8|24013.8|23998.8|77
1653397200000|2022-05-24 13:00:00|24033.8|24018.8|24003.8|23988.8|24033.8|24018.8|24003.8|23988.8|166
1653397500000|2022-05-24 13:05:00|24006.3|23991.3|23983.8|23968.8|24006.3|23991.3|23978.8|23963.8|162
1653397800000|2022-05-24 13:10:00|23986.3|23971.3|23998.8|23983.8|24003.8|23988.8|23983.8|23968.8|76
1653398100000|2022-05-24 13:15:00|24003.8|23988.8|24013.8|23998.8|24018.8|24003.8|24003.8|23988.8|118
1653398400000|2022-05-24 13:20:00|24016.3|24001.3|24013.8|23998.8|24021.3|24006.3|24008.8|23993.8|112
1653398700000|2022-05-24 13:25:00|24008.8|23993.8|24003.8|23988.8|24018.8|24003.8|23998.8|23983.8|99
1653399000000|2022-05-24 13:30:00|24001.3|23986.3|23978.8|23963.8|24018.8|24003.8|23978.8|23963.8|249
1653399300000|2022-05-24 13:35:00|23981.3|23966.3|23953.8|23938.8|23991.3|23976.3|23948.8|23933.8|150
1653399600000|2022-05-24 13:40:00|23951.3|23936.3|23996.3|23981.3|24001.3|23986.3|23948.8|23933.8|158
1653399900000|2022-05-24 13:45:00|23993.8|23978.8|24006.3|23991.3|24018.8|24003.8|23988.8|23973.8|109
1653400200000|2022-05-24 13:50:00|24003.8|23988.8|24023.8|24008.8|24038.8|24023.8|23998.8|23983.8|105
1653400500000|2022-05-24 13:55:00|24021.3|24006.3|24033.8|24018.8|24043.8|24028.8|24008.8|23993.8|112
1653400800000|2022-05-24 14:00:00|24028.8|24013.8|23958.8|23943.8|24033.8|24018.8|23923.8|23908.8|392
1653401100000|2022-05-24 14:05:00|23963.8|23948.8|23933.8|23918.8|23971.3|23956.3|23928.8|23913.8|232
1653401400000|2022-05-24 14:10:00|23929.2|23914.2|23904.2|23889.2|23944.2|23929.2|23904.2|23889.2|284
1653401700000|2022-05-24 14:15:00|23901.7|23886.7|23879.2|23864.2|23909.2|23894.2|23864.2|23849.2|256
1653402000000|2022-05-24 14:20:00|23876.7|23861.7|23889.2|23874.2|23919.2|23904.2|23874.2|23859.2|347
1653402300000|2022-05-24 14:25:00|23894.2|23879.2|23926.7|23911.7|23934.2|23919.2|23884.2|23869.2|352
1653402600000|2022-05-24 14:30:00|23924.2|23909.2|23896.7|23881.7|23924.2|23909.2|23896.7|23881.7|169
1653402900000|2022-05-24 14:35:00|23894.2|23879.2|23894.2|23879.2|23914.2|23899.2|23874.2|23859.2|184
1653403200000|2022-05-24 14:40:00|23891.7|23876.7|23909.2|23894.2|23924.2|23909.2|23874.2|23859.2|92
1653403500000|2022-05-24 14:45:00|23906.7|23891.7|23874.2|23859.2|23924.2|23909.2|23874.2|23859.2|243
1653403800000|2022-05-24 14:50:00|23869.2|23854.2|23889.2|23874.2|23894.2|23879.2|23864.2|23849.2|120
1653404100000|2022-05-24 14:55:00|23891.7|23876.7|23909.2|23894.2|23911.7|23896.7|23884.2|23869.2|115
1653404400000|2022-05-24 15:00:00|23906.7|23891.7|23929.2|23914.2|23944.2|23929.2|23891.7|23876.7|129
1653404700000|2022-05-24 15:05:00|23924.2|23909.2|23934.2|23919.2|23954.2|23939.2|23924.2|23909.2|155
1653405000000|2022-05-24 15:10:00|23939.2|23924.2|23919.2|23904.2|23939.2|23924.2|23919.2|23904.2|451
1653405300000|2022-05-24 15:15:00|23916.7|23901.7|23889.2|23874.2|23929.2|23914.2|23889.2|23874.2|244
1653405600000|2022-05-24 15:20:00|23884.2|23869.2|23889.2|23874.2|23894.2|23879.2|23866.7|23851.7|599
1653405900000|2022-05-24 15:25:00|23894.2|23879.2|23899.2|23884.2|23904.2|23889.2|23879.2|23864.2|332
1653406200000|2022-05-24 15:30:00|23904.2|23889.2|23891.7|23876.7|23909.2|23894.2|23869.2|23854.2|372
1653406500000|2022-05-24 15:35:00|23894.2|23879.2|23879.2|23864.2|23894.2|23879.2|23859.2|23844.2|172
1653406800000|2022-05-24 15:40:00|23874.2|23859.2|23914.2|23899.2|23919.2|23904.2|23874.2|23859.2|121
1653407100000|2022-05-24 15:45:00|23919.2|23904.2|23966.7|23951.7|23966.7|23951.7|23916.7|23901.7|117
1653407400000|2022-05-24 15:50:00|23971.7|23946.7|23941.7|23921.7|23976.7|23951.7|23941.7|23916.7|88
1653407700000|2022-05-24 15:55:00|23946.7|23926.7|23946.7|23926.7|23976.7|23951.7|23936.7|23916.7|29
1653408000000|2022-05-24 16:00:00|23951.7|23921.7|23956.7|23936.7|23961.7|23941.7|23931.7|23906.7|22
1653408300000|2022-05-24 16:05:00|23951.7|23931.7|23981.7|23961.7|23986.7|23961.7|23941.7|23916.7|30
1653408600000|2022-05-24 16:10:00|23976.7|23956.7|23986.7|23966.7|23986.7|23966.7|23971.7|23951.7|33
1653408900000|2022-05-24 16:15:00|23996.7|23976.7|23996.7|23971.7|24021.7|24001.7|23991.7|23971.7|86
1653409200000|2022-05-24 16:20:00|23991.7|23976.7|23971.7|23951.7|23991.7|23976.7|23966.7|23946.7|36
1653409500000|2022-05-24 16:25:00|23976.7|23956.7|23971.7|23951.7|23986.7|23966.7|23966.7|23941.7|22
1653409800000|2022-05-24 16:30:00|23966.7|23946.7|23946.7|23926.7|23981.7|23961.7|23946.7|23921.7|32
1653410100000|2022-05-24 16:35:00|23951.7|23931.7|23931.7|23911.7|23951.7|23931.7|23921.7|23896.7|45
1653410400000|2022-05-24 16:40:00|23936.7|23906.7|23921.7|23901.7|23941.7|23916.7|23921.7|23901.7|10
1653410700000|2022-05-24 16:45:00|23916.7|23896.7|23936.7|23911.7|23941.7|23916.7|23916.7|23891.7|32
1653411000000|2022-05-24 16:50:00|23931.7|23916.7|23946.7|23921.7|23946.7|23926.7|23931.7|23906.7|34
1653411300000|2022-05-24 16:55:00|23951.7|23926.7|23966.7|23946.7|23986.7|23966.7|23946.7|23926.7|34
1653411600000|2022-05-24 17:00:00|23961.7|23941.7|23911.7|23891.7|23961.7|23946.7|23906.7|23891.7|36
1653411900000|2022-05-24 17:05:00|23916.7|23886.7|23926.7|23901.7|23936.7|23916.7|23911.7|23886.7|8
1653412200000|2022-05-24 17:10:00|23921.7|23896.7|23926.7|23901.7|23936.7|23916.7|23921.7|23896.7|8
1653412500000|2022-05-24 17:15:00|23921.7|23906.7|23936.7|23911.7|23946.7|23926.7|23916.7|23896.7|18
1653412800000|2022-05-24 17:20:00|23931.7|23906.7|23921.7|23896.7|23936.7|23911.7|23906.7|23886.7|23
1653413100000|2022-05-24 17:25:00|23916.7|23901.7|23941.7|23921.7|23946.7|23926.7|23916.7|23891.7|9
1653413400000|2022-05-24 17:30:00|23936.7|23916.7|23931.7|23911.7|23941.7|23916.7|23916.7|23896.7|5
1653413700000|2022-05-24 17:35:00|23936.7|23906.7|23961.7|23941.7|23966.7|23946.7|23926.7|23906.7|31
1653414000000|2022-05-24 17:40:00|23966.7|23946.7|23981.7|23956.7|24001.7|23981.7|23961.7|23941.7|28
1653414300000|2022-05-24 17:45:00|23976.7|23961.7|23986.7|23961.7|24001.7|23981.7|23976.7|23956.7|37
1653414600000|2022-05-24 17:50:00|23981.7|23956.7|23991.7|23971.7|24001.7|23976.7|23976.7|23956.7|30
1653414900000|2022-05-24 17:55:00|23996.7|23966.7|23981.7|23961.7|23996.7|23976.7|23976.7|23956.7|19
1653415200000|2022-05-24 18:00:00|23986.7|23966.7|23966.7|23941.7|23986.7|23966.7|23966.7|23941.7|2
1653415500000|2022-05-24 18:05:00|23971.7|23946.7|24001.7|23981.7|24016.7|23991.7|23961.7|23941.7|24
1653415800000|2022-05-24 18:10:00|23996.7|23976.7|24016.7|23991.7|24041.7|24016.7|23996.7|23976.7|57
1653416100000|2022-05-24 18:15:00|24011.7|23996.7|23986.7|23961.7|24011.7|23996.7|23976.7|23956.7|13
1653416400000|2022-05-24 18:20:00|23981.7|23956.7|24011.7|23991.7|24016.7|23991.7|23966.7|23941.7|25
1653416700000|2022-05-24 18:25:00|24016.7|23986.7|24001.7|23986.7|24031.7|24011.7|24001.7|23981.7|28
1653417000000|2022-05-24 18:30:00|23999.2|23984.2|24021.7|24006.7|24024.2|24009.2|23994.2|23979.2|15
1653417300000|2022-05-24 18:35:00|24024.2|24009.2|24031.7|24016.7|24034.2|24019.2|24014.2|23999.2|15
1653417600000|2022-05-24 18:40:00|24034.2|24019.2|23979.2|23964.2|24034.2|24019.2|23976.7|23961.7|22
1653417900000|2022-05-24 18:45:00|23976.7|23961.7|23946.7|23931.7|23984.2|23969.2|23939.2|23924.2|26
1653418200000|2022-05-24 18:50:00|23944.2|23929.2|23936.7|23921.7|23951.7|23936.7|23931.7|23916.7|27
1653418500000|2022-05-24 18:55:00|23934.2|23919.2|23951.7|23936.7|23954.2|23939.2|23924.2|23909.2|47
1653418800000|2022-05-24 19:00:00|23949.2|23934.2|23969.2|23954.2|23979.2|23964.2|23941.7|23926.7|43
1653419100000|2022-05-24 19:05:00|23971.7|23956.7|23976.7|23961.7|24004.2|23989.2|23969.2|23954.2|36
1653419400000|2022-05-24 19:10:00|23979.2|23964.2|23994.2|23979.2|24004.2|23989.2|23976.7|23961.7|18
1653419700000|2022-05-24 19:15:00|23996.7|23981.7|23969.2|23954.2|23999.2|23984.2|23966.7|23951.7|42
1653420000000|2022-05-24 19:20:00|23971.7|23956.7|23994.2|23979.2|24001.7|23986.7|23941.7|23926.7|12
1653420300000|2022-05-24 19:25:00|23991.7|23976.7|24011.7|23996.7|24011.7|23996.7|23981.7|23966.7|8
1653420600000|2022-05-24 19:30:00|24014.2|23999.2|24016.7|24001.7|24019.2|24004.2|24001.7|23986.7|22
1653420900000|2022-05-24 19:35:00|24019.2|24004.2|24079.2|24064.2|24099.2|24084.2|24019.2|24004.2|82
1653421200000|2022-05-24 19:40:00|24081.7|24066.7|24064.2|24049.2|24096.7|24081.7|24059.2|24044.2|27
1653421500000|2022-05-24 19:45:00|24061.7|24046.7|24061.7|24046.7|24086.7|24071.7|24056.7|24041.7|52
1653421800000|2022-05-24 19:50:00|24064.2|24049.2|24011.7|23996.7|24076.7|24061.7|24011.7|23996.7|21
1653422100000|2022-05-24 19:55:00|24009.2|23994.2|24046.7|24031.7|24046.7|24031.7|24001.7|23986.7|8
1653422400000|2022-05-24 20:00:00|24064.2|24024.2|24093.7|24053.7|24114|24074|24064.2|24024.2|0
1653422700000|2022-05-24 20:05:00|24092.4|24052.4|24082|24042|24092.4|24052.4|24073.4|24033.4|0
1653423000000|2022-05-24 20:10:00|24081.3|24041.3|24088.6|24048.6|24090.5|24050.5|24074.1|24034.1|0
1653423300000|2022-05-24 20:15:00|24088.5|24048.5|24084.6|24044.6|24094.5|24054.5|24082|24042|0
1653423600000|2022-05-24 20:20:00|24083.3|24043.3|24054.4|24014.4|24084.6|24044.6|24045.1|24005.1|0
1653423900000|2022-05-24 20:25:00|24054.3|24014.3|24065.5|24025.5|24066.9|24026.9|24051.1|24011.1|0
1653424200000|2022-05-24 20:30:00|24065.6|24025.6|24065.5|24025.5|24069.5|24029.5|24062.9|24022.9|0
1653424500000|2022-05-24 20:35:00|24065.6|24025.6|24068.2|24028.2|24071.4|24031.4|24065.5|24025.5|0
1653424800000|2022-05-24 20:40:00|24068.3|24028.3|24053.4|24013.4|24076.7|24036.7|24053.4|24013.4|0
1653425100000|2022-05-24 20:45:00|24054.7|24014.7|24067.2|24027.2|24069.8|24029.8|24053.4|24013.4|0
1653425400000|2022-05-24 20:50:00|24068.5|24028.5|24073.8|24033.8|24073.8|24033.8|24067.2|24027.2|0
1653425700000|2022-05-24 20:55:00|24073.7|24033.7|24081.6|24041.6|24089.6|24049.6|24072.4|24032.4|0
1653426000000|2022-05-24 21:00:00|24081.5|24041.5|24081.7|24041.7|24082.3|24042.3|24077.7|24037.7|0
1653426300000|2022-05-24 21:05:00|24081.6|24041.6|24080.3|24040.3|24081.6|24041.6|24077.1|24037.1|0
1653426600000|2022-05-24 21:10:00|24079|24039|24079|24039|24081|24041|24078.4|24038.4|0
1653426900000|2022-05-24 21:15:00|24079.1|24039.1|24083|24043|24084.9|24044.9|24078.4|24038.4|0
1653427200000|2022-05-24 21:20:00|24082.3|24042.3|24082.3|24042.3|24082.3|24042.3|24079|24039|0
1653427500000|2022-05-24 21:25:00|24081.7|24041.7|24082.3|24042.3|24083.6|24043.6|24081|24041|0
1653427800000|2022-05-24 21:30:00|24082.2|24042.2|24081|24041|24082.2|24042.2|24079|24039|0
1653428100000|2022-05-24 21:35:00|24082.3|24042.3|24082.3|24042.3|24083|24043|24082.3|24042.3|0
1653428400000|2022-05-24 21:40:00|24083|24043|24083|24043|24083.6|24043.6|24083|24043|0
1653428700000|2022-05-24 21:45:00|24082.3|24042.3|24078.4|24038.4|24082.3|24042.3|24078.4|24038.4|0
1653429000000|2022-05-24 21:50:00|24080.3|24040.3|24084.3|24044.3|24084.3|24044.3|24080.3|24040.3|0
1653429300000|2022-05-24 21:55:00|24083.6|24043.6|24082.3|24042.3|24084.3|24044.3|24081.6|24041.6|0
1653429600000|2022-05-24 22:00:00|24081.6|24041.6|24094.2|24054.2|24098.8|24058.8|24081.6|24041.6|0
1653429900000|2022-05-24 22:05:00|24094.1|24054.1|24096.1|24056.1|24099.4|24059.4|24090.2|24050.2|0
1653430200000|2022-05-24 22:10:00|24096.2|24056.2|24109.3|24069.3|24122.4|24082.4|24096.1|24056.1|0
1653430500000|2022-05-24 22:15:00|24110|24070|24116.6|24076.6|24122.5|24082.5|24108.7|24068.7|0
1653430800000|2022-05-24 22:20:00|24116.5|24076.5|24107.6|24067.6|24116.6|24076.6|24096.4|24056.4|0
1653431100000|2022-05-24 22:25:00|24108.2|24068.2|24106.3|24066.3|24114.2|24074.2|24105|24065|0
1653431400000|2022-05-24 22:30:00|24107.6|24067.6|24114.2|24074.2|24114.2|24074.2|24101|24061|0
1653431700000|2022-05-24 22:35:00|24116.1|24076.1|24116.1|24076.1|24122.7|24082.7|24114.2|24074.2|0
1653432000000|2022-05-24 22:40:00|24114.2|24074.2|24096.2|24056.2|24117.4|24077.4|24094.9|24054.9|0
1653432300000|2022-05-24 22:45:00|24094.9|24054.9|24093.6|24053.6|24096.2|24056.2|24088.3|24048.3|0
1653432600000|2022-05-24 22:50:00|24094.2|24054.2|24088.3|24048.3|24094.2|24054.2|24085|24045|0
1653432900000|2022-05-24 22:55:00|24087|24047|24098.6|24058.6|24101.9|24061.9|24086.4|24046.4|0
1653433200000|2022-05-24 23:00:00|24098.7|24058.7|24102.6|24062.6|24104.5|24064.5|24098.6|24058.6|0
1653433500000|2022-05-24 23:05:00|24104.5|24064.5|24113.7|24073.7|24117.7|24077.7|24104.5|24064.5|0
1653433800000|2022-05-24 23:10:00|24113.1|24073.1|24121.6|24081.6|24123|24083|24112.4|24072.4|0
1653434100000|2022-05-24 23:15:00|24121|24081|24111.4|24071.4|24121.6|24081.6|24110|24070|0
1653434400000|2022-05-24 23:20:00|24112.7|24072.7|24112.7|24072.7|24114|24074|24111.4|24071.4|0
1653434700000|2022-05-24 23:25:00|24114|24074|24104.8|24064.8|24116.6|24076.6|24103.4|24063.4|0
1653435000000|2022-05-24 23:30:00|24106.1|24066.1|24108.7|24068.7|24114|24074|24106.1|24066.1|0
1653435300000|2022-05-24 23:35:00|24108.8|24068.8|24104.8|24064.8|24110|24070|24103.4|24063.4|0
1653435600000|2022-05-24 23:40:00|24104.7|24064.7|24097.2|24057.2|24104.8|24064.8|24097.2|24057.2|0
1653435900000|2022-05-24 23:45:00|24097.1|24057.1|24086|24046|24097.1|24057.1|24084.7|24044.7|0
1653436200000|2022-05-24 23:50:00|24086.6|24046.6|24080.7|24040.7|24089.2|24049.2|24080.7|24040.7|0
1653436500000|2022-05-24 23:55:00|24080|24040|24090.6|24050.6|24091.9|24051.9|24078.1|24038.1|0
1653436800000|2022-05-25 00:00:00|24090.5|24050.5|24072.8|24032.8|24090.5|24050.5|24069.5|24029.5|0
1653437100000|2022-05-25 00:05:00|24072.7|24032.7|24078.3|24038.3|24082.2|24042.2|24068.2|24028.2|0
1653437400000|2022-05-25 00:10:00|24078.2|24038.2|24073.1|24033.1|24079.3|24039.3|24056.7|24016.7|0
1653437700000|2022-05-25 00:15:00|24072.5|24032.5|24042|24002|24072.5|24032.5|24003.2|23963.2|0
1653438000000|2022-05-25 00:20:00|24038.9|23998.9|24048.5|24008.5|24051.8|24011.8|24029|23989|0
1653438300000|2022-05-25 00:25:00|24048.4|24008.4|24067.8|24027.8|24067.8|24027.8|24022.4|23982.4|0
1653438600000|2022-05-25 00:30:00|24067.9|24027.9|24061.3|24021.3|24074.5|24034.5|24051.7|24011.7|0
1653438900000|2022-05-25 00:35:00|24061.4|24021.4|24061.5|24021.5|24068|24028|24054.8|24014.8|0
1653439200000|2022-05-25 00:40:00|24067.9|24027.9|24081|24041|24081|24041|24064.7|24024.7|0
1653439500000|2022-05-25 00:45:00|24081.1|24041.1|24077.7|24037.7|24090.9|24050.9|24074.6|24034.6|0
1653439800000|2022-05-25 00:50:00|24080.9|24040.9|24080.8|24040.8|24094|24054|24074.4|24034.4|0
1653440100000|2022-05-25 00:55:00|24080.9|24040.9|24080.8|24040.8|24087.5|24047.5|24077.6|24037.6|0
1653440400000|2022-05-25 01:00:00|24074.4|24034.4|24095.9|24055.9|24096|24056|24074.4|24034.4|0
1653440700000|2022-05-25 01:05:00|24096|24056|24102.3|24062.3|24102.5|24062.5|24082.8|24042.8|0
1653441000000|2022-05-25 01:10:00|24102.4|24062.4|24102.2|24062.2|24109|24069|24089.3|24049.3|0
1653441300000|2022-05-25 01:15:00|24102.3|24062.3|24109.1|24069.1|24122|24082|24102.3|24062.3|0
1653441600000|2022-05-25 01:20:00|24109.2|24069.2|24102.4|24062.4|24115.6|24075.6|24089.4|24049.4|0
1653441900000|2022-05-25 01:25:00|24102.5|24062.5|24095.9|24055.9|24109|24069|24089.5|24049.5|0
1653442200000|2022-05-25 01:30:00|24096|24056|24102.4|24062.4|24102.5|24062.5|24089.5|24049.5|0
1653442500000|2022-05-25 01:35:00|24102.5|24062.5|24109.2|24069.2|24109.2|24069.2|24089.5|24049.5|0
1653442800000|2022-05-25 01:40:00|24109.1|24069.1|24102.5|24062.5|24109.2|24069.2|24102.5|24062.5|0
1653443100000|2022-05-25 01:45:00|24102.6|24062.6|24109.3|24069.3|24115.7|24075.7|24102.5|24062.5|0
1653443400000|2022-05-25 01:50:00|24109.2|24069.2|24102.6|24062.6|24109.3|24069.3|24096.2|24056.2|0
1653443700000|2022-05-25 01:55:00|24096.2|24056.2|24102.8|24062.8|24102.9|24062.9|24089.8|24049.8|0
1653444000000|2022-05-25 02:00:00|24102.9|24062.9|24129.4|24089.4|24135.8|24095.8|24102.9|24062.9|0
1653444300000|2022-05-25 02:05:00|24132.5|24092.5|24122.8|24082.8|24135.8|24095.8|24116.3|24076.3|0
1653444600000|2022-05-25 02:10:00|24119.7|24079.7|24116.2|24076.2|24122.9|24082.9|24109.9|24069.9|0
1653444900000|2022-05-25 02:15:00|24109.9|24069.9|24109.8|24069.8|24129.3|24089.3|24109.7|24069.7|0
1653445200000|2022-05-25 02:20:00|24109.9|24069.9|24116.2|24076.2|24122.8|24082.8|24109.8|24069.8|0
1653445500000|2022-05-25 02:25:00|24116.3|24076.3|24103.3|24063.3|24122.8|24082.8|24103.3|24063.3|0
1653445800000|2022-05-25 02:30:00|24103.2|24063.2|24096.7|24056.7|24109.8|24069.8|24090.2|24050.2|0
1653446100000|2022-05-25 02:35:00|24096.8|24056.8|24103|24063|24103.3|24063.3|24096.6|24056.6|0
1653446400000|2022-05-25 02:40:00|24102.9|24062.9|24090|24050|24103|24063|24090|24050|0
1653446700000|2022-05-25 02:45:00|24089.3|24049.3|24109|24069|24109|24069|24082.8|24042.8|0
1653447000000|2022-05-25 02:50:00|24109.1|24069.1|24108.9|24068.9|24115.5|24075.5|24105.6|24065.6|0
1653447300000|2022-05-25 02:55:00|24107.7|24067.7|24108.9|24068.9|24115.4|24075.4|24105.6|24065.6|0
1653447600000|2022-05-25 03:00:00|24109.5|24069.5|24119.3|24079.3|24122.5|24082.5|24109.4|24069.4|0
1653447900000|2022-05-25 03:05:00|24122.5|24082.5|24112.9|24072.9|24122.6|24082.6|24109.5|24069.5|0
1653448200000|2022-05-25 03:10:00|24116|24076|24113|24073|24122.6|24082.6|24099.9|24059.9|0
1653448500000|2022-05-25 03:15:00|24113.1|24073.1|24103.2|24063.2|24116.3|24076.3|24103.2|24063.2|0
1653448800000|2022-05-25 03:20:00|24103.1|24063.1|24103.3|24063.3|24103.3|24063.3|24090.3|24050.3|0
1653449100000|2022-05-25 03:25:00|24103.2|24063.2|24103.3|24063.3|24103.5|24063.5|24096.8|24056.8|0
1653449400000|2022-05-25 03:30:00|24103.4|24063.4|24123|24083|24123|24083|24103.3|24063.3|0
1653449700000|2022-05-25 03:35:00|24119.8|24079.8|24129.4|24089.4|24129.5|24089.5|24116.5|24076.5|0
1653450000000|2022-05-25 03:40:00|24129.5|24089.5|24141.9|24101.9|24142.5|24102.5|24129.3|24089.3|0
1653450300000|2022-05-25 03:45:00|24142|24102|24141.9|24101.9|24142|24102|24135.5|24095.5|0
1653450600000|2022-05-25 03:50:00|24138.8|24098.8|24141.9|24101.9|24142|24102|24135.6|24095.6|0
1653450900000|2022-05-25 03:55:00|24142|24102|24151.8|24111.8|24161.7|24121.7|24135.6|24095.6|0
1653451200000|2022-05-25 04:00:00|24151.9|24111.9|24142.1|24102.1|24155|24115|24142|24102|0
1653451500000|2022-05-25 04:05:00|24142.2|24102.2|24142.1|24102.1|24148.5|24108.5|24142|24102|0
1653451800000|2022-05-25 04:10:00|24142|24102|24130.9|24090.9|24143.9|24103.9|24130.8|24090.8|0
1653452100000|2022-05-25 04:15:00|24130.8|24090.8|24131|24091|24137.4|24097.4|24130.8|24090.8|0
1653452400000|2022-05-25 04:20:00|24137.4|24097.4|24137.4|24097.4|24137.6|24097.6|24130.9|24090.9|0
1653452700000|2022-05-25 04:25:00|24134.2|24094.2|24137.2|24097.2|24137.4|24097.4|24130.8|24090.8|0
1653453000000|2022-05-25 04:30:00|24136.8|24096.8|24136.7|24096.7|24143.3|24103.3|24136.7|24096.7|0
1653453300000|2022-05-25 04:35:00|24136.8|24096.8|24136.7|24096.7|24136.8|24096.8|24130.2|24090.2|0
1653453600000|2022-05-25 04:40:00|24135.5|24095.5|24130.3|24090.3|24136.7|24096.7|24130.2|24090.2|0
1653453900000|2022-05-25 04:45:00|24131.1|24091.1|24117.8|24077.8|24137.5|24097.5|24111.4|24071.4|0
1653454200000|2022-05-25 04:50:00|24117.9|24077.9|24124.4|24084.4|24124.5|24084.5|24117.8|24077.8|0
1653454500000|2022-05-25 04:55:00|24124.5|24084.5|24124.3|24084.3|24130.8|24090.8|24124.3|24084.3|0
1653454800000|2022-05-25 05:00:00|24124.2|24084.2|24123.9|24083.9|24137.4|24097.4|24117.8|24077.8|0
1653455100000|2022-05-25 05:05:00|24124|24084|24124.1|24084.1|24124.1|24084.1|24117.5|24077.5|0
1653455400000|2022-05-25 05:10:00|24124|24084|24137.1|24097.1|24137.3|24097.3|24124|24084|0
1653455700000|2022-05-25 05:15:00|24133.9|24093.9|24130.8|24090.8|24137.4|24097.4|24124.2|24084.2|0
1653456000000|2022-05-25 05:20:00|24130.7|24090.7|24127.5|24087.5|24137.2|24097.2|24124.3|24084.3|0
1653456300000|2022-05-25 05:25:00|24124.4|24084.4|24117.7|24077.7|24124.4|24084.4|24117.7|24077.7|0
1653456600000|2022-05-25 05:30:00|24117.6|24077.6|24101.4|24061.4|24117.7|24077.7|24098.1|24058.1|0
1653456900000|2022-05-25 05:35:00|24101.5|24061.5|24098.2|24058.2|24104.7|24064.7|24091.6|24051.6|0
1653457200000|2022-05-25 05:40:00|24098.3|24058.3|24091.7|24051.7|24098.3|24058.3|24085.1|24045.1|0
1653457500000|2022-05-25 05:45:00|24091.6|24051.6|24085.2|24045.2|24101.4|24061.4|24085|24045|0
1653457800000|2022-05-25 05:50:00|24091.5|24051.5|24097.9|24057.9|24098|24058|24085|24045|0
1653458100000|2022-05-25 05:55:00|24094.8|24054.8|24098.2|24058.2|24098.2|24058.2|24091.5|24051.5|0
1653458400000|2022-05-25 06:00:00|24098.1|24058.1|24069.2|24054.2|24114.6|24074.6|24064.2|24049.2|42
1653458700000|2022-05-25 06:05:00|24064.2|24049.2|24056.7|24041.7|24074.2|24059.2|24051.7|24036.7|34
1653459000000|2022-05-25 06:10:00|24059.2|24044.2|24041.7|24026.7|24061.7|24046.7|24041.7|24026.7|12
1653459300000|2022-05-25 06:15:00|24044.2|24029.2|24026.7|24011.7|24044.2|24029.2|24021.7|24006.7|17
1653459600000|2022-05-25 06:20:00|24029.2|24014.2|24036.7|24021.7|24039.2|24024.2|24026.7|24011.7|6
1653459900000|2022-05-25 06:25:00|24039.2|24024.2|24036.7|24021.7|24039.2|24024.2|24029.2|24014.2|9
1653460200000|2022-05-25 06:30:00|24039.2|24024.2|24051.7|24036.7|24051.7|24036.7|24039.2|24024.2|36
1653460500000|2022-05-25 06:35:00|24049.2|24034.2|24059.2|24044.2|24061.7|24046.7|24049.2|24034.2|33
1653460800000|2022-05-25 06:40:00|24061.7|24046.7|24071.7|24056.7|24074.2|24059.2|24061.7|24046.7|15
1653461100000|2022-05-25 06:45:00|24074.2|24059.2|24076.7|24061.7|24079.2|24064.2|24054.2|24039.2|49
1653461400000|2022-05-25 06:50:00|24074.2|24059.2|24074.2|24059.2|24084.2|24069.2|24069.2|24054.2|35
1653461700000|2022-05-25 06:55:00|24076.7|24061.7|24114.2|24099.2|24114.2|24099.2|24076.7|24061.7|121
1653462000000|2022-05-25 07:00:00|24104.2|24089.2|24094.2|24079.2|24109.2|24094.2|24074.2|24059.2|802
1653462300000|2022-05-25 07:05:00|24099.2|24084.2|24146.7|24131.7|24156.7|24141.7|24089.2|24074.2|532
1653462600000|2022-05-25 07:10:00|24144.2|24129.2|24146.7|24131.7|24154.2|24139.2|24116.7|24101.7|319
1653462900000|2022-05-25 07:15:00|24149.2|24134.2|24149.2|24134.2|24174.2|24159.2|24136.7|24121.7|249
1653463200000|2022-05-25 07:20:00|24146.7|24131.7|24134.2|24119.2|24149.2|24134.2|24096.7|24081.7|236
1653463500000|2022-05-25 07:25:00|24131.7|24116.7|24104.2|24089.2|24139.2|24124.2|24099.2|24084.2|139
1653463800000|2022-05-25 07:30:00|24099.2|24084.2|24076.7|24061.7|24111.7|24096.7|24064.2|24049.2|235
1653464100000|2022-05-25 07:35:00|24079.2|24064.2|24056.7|24041.7|24089.2|24074.2|24044.2|24029.2|181
1653464400000|2022-05-25 07:40:00|24058.2|24043.2|24065.7|24050.7|24078.2|24063.2|24050.7|24035.7|186
1653464700000|2022-05-25 07:45:00|24070.7|24055.7|24075.7|24060.7|24088.2|24073.2|24050.7|24035.7|223
1653465000000|2022-05-25 07:50:00|24073.2|24058.2|24098.2|24083.2|24105.7|24090.7|24070.7|24055.7|92
1653465300000|2022-05-25 07:55:00|24100.7|24085.7|24085.7|24070.7|24105.7|24090.7|24078.2|24063.2|66
1653465600000|2022-05-25 08:00:00|24083.2|24068.2|24068.2|24053.2|24090.7|24075.7|24048.2|24033.2|155
1653465900000|2022-05-25 08:05:00|24065.7|24050.7|23975.7|23960.7|24070.7|24055.7|23975.7|23960.7|326
1653466200000|2022-05-25 08:10:00|23978.2|23963.2|23995.7|23980.7|24000.7|23985.7|23970.7|23955.7|198
1653466500000|2022-05-25 08:15:00|23993.2|23978.2|23978.2|23963.2|23995.7|23980.7|23958.2|23943.2|137
1653466800000|2022-05-25 08:20:00|23975.7|23960.7|23985.7|23970.7|23995.7|23980.7|23973.2|23958.2|84
1653467100000|2022-05-25 08:25:00|23990.7|23975.7|24000.7|23985.7|24000.7|23985.7|23980.7|23965.7|72
1653467400000|2022-05-25 08:30:00|23998.2|23983.2|24010.7|23995.7|24015.7|24000.7|23995.7|23980.7|88
1653467700000|2022-05-25 08:35:00|24008.2|23993.2|24005.7|23990.7|24020.7|24005.7|23995.7|23980.7|63
1653468000000|2022-05-25 08:40:00|24003.2|23988.2|24020.7|24005.7|24025.7|24010.7|24000.7|23985.7|87
1653468300000|2022-05-25 08:45:00|24023.2|24008.2|24015.7|24000.7|24030.7|24015.7|24015.7|24000.7|38
1653468600000|2022-05-25 08:50:00|24013.2|23998.2|24020.7|24005.7|24025.7|24010.7|24005.7|23990.7|79
1653468900000|2022-05-25 08:55:00|24018.2|24003.2|24000.7|23985.7|24028.2|24013.2|23995.7|23980.7|51
1653469200000|2022-05-25 09:00:00|24005.7|23990.7|23965.7|23950.7|24005.7|23990.7|23960.7|23945.7|56
1653469500000|2022-05-25 09:05:00|23970.7|23955.7|23970.7|23955.7|23985.7|23970.7|23960.7|23945.7|105
1653469800000|2022-05-25 09:10:00|23973.2|23958.2|23935.7|23920.7|23975.7|23960.7|23935.7|23920.7|123
1653470100000|2022-05-25 09:15:00|23933.2|23918.2|23955.7|23940.7|23965.7|23950.7|23930.7|23915.7|119
1653470400000|2022-05-25 09:20:00|23958.2|23943.2|23960.7|23945.7|23965.7|23950.7|23950.7|23935.7|66
1653470700000|2022-05-25 09:25:00|23963.2|23948.2|23970.7|23955.7|23973.2|23958.2|23950.7|23935.7|41
1653471000000|2022-05-25 09:30:00|23968.2|23953.2|23990.7|23975.7|23990.7|23975.7|23960.7|23945.7|65
1653471300000|2022-05-25 09:35:00|23988.2|23973.2|23990.7|23975.7|24000.7|23985.7|23985.7|23970.7|68
1653471600000|2022-05-25 09:40:00|23988.2|23973.2|23985.7|23970.7|24000.7|23985.7|23985.7|23970.7|39
1653471900000|2022-05-25 09:45:00|23983.2|23968.2|24005.7|23990.7|24005.7|23990.7|23980.7|23965.7|62
1653472200000|2022-05-25 09:50:00|24008.2|23993.2|24020.7|24005.7|24025.7|24010.7|24005.7|23990.7|42
1653472500000|2022-05-25 09:55:00|24015.7|24000.7|24025.7|24010.7|24028.2|24013.2|24010.7|23995.7|66
1653472800000|2022-05-25 10:00:00|24023.2|24008.2|24035.7|24020.7|24035.7|24020.7|24015.7|24000.7|77
1653473100000|2022-05-25 10:05:00|24038.2|24023.2|24040.7|24025.7|24043.2|24028.2|24033.2|24018.2|53
1653473400000|2022-05-25 10:10:00|24043.2|24028.2|24015.7|24000.7|24045.7|24030.7|24015.7|24000.7|67
1653473700000|2022-05-25 10:15:00|24018.2|24003.2|24010.7|23995.7|24020.7|24005.7|24005.7|23990.7|50
1653474000000|2022-05-25 10:20:00|24008.2|23993.2|24025.7|24010.7|24025.7|24010.7|24008.2|23993.2|52
1653474300000|2022-05-25 10:25:00|24030.7|24015.7|24035.7|24020.7|24040.7|24025.7|24028.2|24013.2|33
1653474600000|2022-05-25 10:30:00|24033.2|24018.2|24030.7|24015.7|24035.7|24020.7|24025.7|24010.7|64
1653474900000|2022-05-25 10:35:00|24028.2|24013.2|24028.2|24013.2|24030.7|24015.7|24020.7|24005.7|37
1653475200000|2022-05-25 10:40:00|24030.7|24015.7|24030.7|24015.7|24040.7|24025.7|24030.7|24015.7|19
1653475500000|2022-05-25 10:45:00|24025.7|24010.7|24010.7|23995.7|24025.7|24010.7|24010.7|23995.7|57
1653475800000|2022-05-25 10:50:00|24008.2|23993.2|24000.7|23985.7|24015.7|24000.7|23990.7|23975.7|73
1653476100000|2022-05-25 10:55:00|23998.2|23983.2|23980.7|23965.7|24000.7|23985.7|23980.7|23965.7|31
1653476400000|2022-05-25 11:00:00|23975.7|23960.7|24000.7|23985.7|24005.7|23990.7|23975.7|23960.7|49
1653476700000|2022-05-25 11:05:00|23998.2|23983.2|23995.7|23980.7|24010.7|23995.7|23990.7|23975.7|34
1653477000000|2022-05-25 11:10:00|23993.2|23978.2|23955.7|23940.7|23995.7|23980.7|23955.7|23940.7|87
1653477300000|2022-05-25 11:15:00|23958.2|23943.2|23945.7|23930.7|23965.7|23950.7|23935.7|23920.7|101
1653477600000|2022-05-25 11:20:00|23943.2|23928.2|23898.2|23883.2|23945.7|23930.7|23895.7|23880.7|235
1653477900000|2022-05-25 11:25:00|23900.7|23885.7|23915.7|23900.7|23915.7|23900.7|23880.7|23865.7|145
1653478200000|2022-05-25 11:30:00|23910.7|23895.7|23903.2|23888.2|23930.7|23915.7|23900.7|23885.7|88
1653478500000|2022-05-25 11:35:00|23905.7|23890.7|23895.7|23880.7|23905.7|23890.7|23885.7|23870.7|72
1653478800000|2022-05-25 11:40:00|23894|23879|23869|23854|23894|23879|23864|23849|87
1653479100000|2022-05-25 11:45:00|23866.5|23851.5|23884|23869|23889|23874|23861.5|23846.5|58
1653479400000|2022-05-25 11:50:00|23886.5|23871.5|23906.5|23891.5|23909|23894|23876.5|23861.5|56
1653479700000|2022-05-25 11:55:00|23904|23889|23899|23884|23919|23904|23894|23879|65
1653480000000|2022-05-25 12:00:00|23894|23879|23904|23889|23904|23889|23884|23869|55
1653480300000|2022-05-25 12:05:00|23909|23894|23899|23884|23909|23894|23891.5|23876.5|49
1653480600000|2022-05-25 12:10:00|23896.5|23881.5|23934|23919|23934|23919|23894|23879|64
1653480900000|2022-05-25 12:15:00|23939|23924|23944|23929|23949|23934|23934|23919|121
1653481200000|2022-05-25 12:20:00|23949|23934|23959|23944|23959|23944|23944|23929|47
1653481500000|2022-05-25 12:25:00|23956.5|23941.5|23946.5|23931.5|23959|23944|23946.5|23931.5|50
1653481800000|2022-05-25 12:30:00|23949|23934|23974|23959|23979|23964|23929|23914|129
1653482100000|2022-05-25 12:35:00|23976.5|23961.5|23979|23964|23989|23974|23959|23944|104
1653482400000|2022-05-25 12:40:00|23976.5|23961.5|23969|23954|23994|23979|23966.5|23951.5|562
1653482700000|2022-05-25 12:45:00|23971.5|23956.5|23989|23974|23991.5|23976.5|23964|23949|49
1653483000000|2022-05-25 12:50:00|23994|23979|23994|23979|23999|23984|23979|23964|45
1653483300000|2022-05-25 12:55:00|23996.5|23981.5|24006.5|23991.5|24009|23994|23984|23969|28
1653483600000|2022-05-25 13:00:00|24004|23989|23999|23984|24029|24014|23999|23984|204
1653483900000|2022-05-25 13:05:00|24004|23989|24014|23999|24019|24004|24004|23989|101
1653484200000|2022-05-25 13:10:00|24009|23994|23989|23974|24009|23994|23989|23974|61
1653484500000|2022-05-25 13:15:00|23984|23969|23994|23979|23994|23979|23974|23959|51
1653484800000|2022-05-25 13:20:00|23999|23984|24009|23994|24009|23994|23989|23974|45
1653485100000|2022-05-25 13:25:00|24004|23989|23996.5|23981.5|24011.5|23996.5|23986.5|23971.5|55
1653485400000|2022-05-25 13:30:00|23999|23984|24059|24044|24064|24049|23996.5|23981.5|276
1653485700000|2022-05-25 13:35:00|24064|24049|24074|24059|24101.5|24086.5|24054|24039|360
1653486000000|2022-05-25 13:40:00|24076.5|24061.5|24079|24064|24084|24069|24054|24039|374
1653486300000|2022-05-25 13:45:00|24081.5|24066.5|24044|24029|24104|24089|24034|24019|444
1653486600000|2022-05-25 13:50:00|24049|24034|24074|24059|24074|24059|24044|24029|170
1653486900000|2022-05-25 13:55:00|24069|24054|24091.5|24076.5|24094|24079|24069|24054|141
1653487200000|2022-05-25 14:00:00|24089|24074|24099|24084|24109|24094|24071.5|24056.5|142
1653487500000|2022-05-25 14:05:00|24094|24079|24089|24074|24094|24079|24064|24049|143
1653487800000|2022-05-25 14:10:00|24087|24072|24122|24107|24122|24107|24077|24062|448
1653488100000|2022-05-25 14:15:00|24119.5|24104.5|24149.5|24134.5|24157|24142|24112|24097|293
1653488400000|2022-05-25 14:20:00|24152|24137|24167|24152|24182|24167|24139.5|24124.5|264
1653488700000|2022-05-25 14:25:00|24169.5|24154.5|24192|24177|24192|24177|24157|24142|192
1653489000000|2022-05-25 14:30:00|24194.5|24179.5|24229.5|24214.5|24232|24217|24187|24172|316
1653489300000|2022-05-25 14:35:00|24232|24217|24252|24237|24264.5|24249.5|24227|24212|422
1653489600000|2022-05-25 14:40:00|24257|24242|24237|24222|24262|24247|24227|24212|312
1653489900000|2022-05-25 14:45:00|24232|24217|24214.5|24199.5|24242|24227|24202|24187|204
1653490200000|2022-05-25 14:50:00|24217|24202|24222|24207|24232|24217|24217|24202|220
1653490500000|2022-05-25 14:55:00|24224.5|24209.5|24262|24247|24267|24252|24222|24207|270
1653490800000|2022-05-25 15:00:00|24264.5|24249.5|24247|24232|24272|24257|24242|24227|385
1653491100000|2022-05-25 15:05:00|24249.5|24234.5|24287|24272|24292|24277|24247|24232|351
1653491400000|2022-05-25 15:10:00|24284.5|24269.5|24297|24282|24302|24287|24282|24267|249
1653491700000|2022-05-25 15:15:00|24302|24287|24302|24287|24307|24292|24282|24267|188
1653492000000|2022-05-25 15:20:00|24299.5|24284.5|24297|24282|24302|24287|24287|24272|273
1653492300000|2022-05-25 15:25:00|24294.5|24279.5|24289.5|24274.5|24297|24282|24282|24267|293
1653492600000|2022-05-25 15:30:00|24287|24272|24257|24242|24287|24272|24247|24232|741
1653492900000|2022-05-25 15:35:00|24252|24237|24239.5|24224.5|24267|24252|24232|24217|328
1653493200000|2022-05-25 15:40:00|24237|24222|24247|24232|24257|24242|24222|24207|221
1653493500000|2022-05-25 15:45:00|24244.5|24229.5|24272|24257|24282|24267|24244.5|24229.5|79
1653493800000|2022-05-25 15:50:00|24274.5|24254.5|24274.5|24249.5|24279.5|24259.5|24264.5|24244.5|53
1653494100000|2022-05-25 15:55:00|24269.5|24254.5|24274.5|24249.5|24279.5|24259.5|24264.5|24244.5|34
1653494400000|2022-05-25 16:00:00|24269.5|24254.5|24289.5|24269.5|24304.5|24279.5|24269.5|24249.5|43
1653494700000|2022-05-25 16:05:00|24294.5|24264.5|24269.5|24244.5|24294.5|24274.5|24259.5|24239.5|28
1653495000000|2022-05-25 16:10:00|24264.5|24239.5|24264.5|24244.5|24279.5|24259.5|24259.5|24239.5|19
1653495300000|2022-05-25 16:15:00|24269.5|24239.5|24259.5|24234.5|24269.5|24249.5|24249.5|24229.5|24
1653495600000|2022-05-25 16:20:00|24254.5|24229.5|24229.5|24209.5|24254.5|24234.5|24224.5|24204.5|49
1653495900000|2022-05-25 16:25:00|24224.5|24199.5|24214.5|24189.5|24224.5|24204.5|24189.5|24169.5|62
1653496200000|2022-05-25 16:30:00|24219.5|24194.5|24219.5|24199.5|24229.5|24209.5|24209.5|24189.5|40
1653496500000|2022-05-25 16:35:00|24214.5|24194.5|24214.5|24194.5|24224.5|24199.5|24199.5|24179.5|34
1653496800000|2022-05-25 16:40:00|24219.5|24199.5|24234.5|24214.5|24239.5|24214.5|24214.5|24194.5|26
1653497100000|2022-05-25 16:45:00|24239.5|24209.5|24254.5|24229.5|24259.5|24234.5|24234.5|24209.5|24
1653497400000|2022-05-25 16:50:00|24249.5|24224.5|24244.5|24224.5|24249.5|24229.5|24239.5|24219.5|4
1653497700000|2022-05-25 16:55:00|24239.5|24219.5|24259.5|24234.5|24264.5|24239.5|24224.5|24204.5|17
1653498000000|2022-05-25 17:00:00|24254.5|24229.5|24244.5|24224.5|24259.5|24234.5|24239.5|24219.5|10
1653498300000|2022-05-25 17:05:00|24249.5|24229.5|24249.5|24224.5|24259.5|24234.5|24244.5|24219.5|2
1653498600000|2022-05-25 17:10:00|24254.5|24229.5|24229.5|24209.5|24254.5|24229.5|24204.5|24184.5|17
1653498900000|2022-05-25 17:15:00|24234.5|24204.5|24239.5|24214.5|24249.5|24229.5|24229.5|24204.5|43
1653499200000|2022-05-25 17:20:00|24234.5|24209.5|24229.5|24209.5|24239.5|24219.5|24219.5|24194.5|4
1653499500000|2022-05-25 17:25:00|24234.5|24204.5|24244.5|24219.5|24254.5|24229.5|24219.5|24199.5|10
1653499800000|2022-05-25 17:30:00|24239.5|24224.5|24249.5|24229.5|24249.5|24229.5|24234.5|24214.5|11
1653500100000|2022-05-25 17:35:00|24244.5|24224.5|24259.5|24234.5|24279.5|24259.5|24244.5|24224.5|25
1653500400000|2022-05-25 17:40:00|24264.5|24239.5|24259.5|24239.5|24269.5|24244.5|24249.5|24224.5|3
1653500700000|2022-05-25 17:45:00|24264.5|24244.5|24264.5|24239.5|24264.5|24244.5|24254.5|24229.5|27
1653501000000|2022-05-25 17:50:00|24259.5|24244.5|24249.5|24224.5|24264.5|24244.5|24244.5|24219.5|13
1653501300000|2022-05-25 17:55:00|24254.5|24229.5|24264.5|24239.5|24269.5|24249.5|24244.5|24224.5|22
1653501600000|2022-05-25 18:00:00|24268.5|24240.5|24289.5|24264.5|24314.5|24294.5|24249.5|24229.5|79
1653501900000|2022-05-25 18:05:00|24294.5|24269.5|24234.5|24214.5|24299.5|24279.5|24184.5|24159.5|66
1653502200000|2022-05-25 18:10:00|24239.5|24219.5|24259.5|24239.5|24289.5|24269.5|24224.5|24199.5|49
1653502500000|2022-05-25 18:15:00|24264.5|24244.5|24274.5|24249.5|24309.5|24289.5|24254.5|24229.5|29
1653502800000|2022-05-25 18:20:00|24269.5|24254.5|24299.5|24274.5|24304.5|24284.5|24264.5|24244.5|17
1653503100000|2022-05-25 18:25:00|24304.5|24279.5|24324.5|24309.5|24329.5|24309.5|24294.5|24274.5|47
1653503400000|2022-05-25 18:30:00|24327|24312|24334.5|24319.5|24339.5|24324.5|24314.5|24299.5|24
1653503700000|2022-05-25 18:35:00|24332|24317|24322|24307|24342|24327|24314.5|24299.5|26
1653504000000|2022-05-25 18:40:00|24319.5|24304.5|24329.5|24314.5|24354.5|24339.5|24317|24302|28
1653504300000|2022-05-25 18:45:00|24332|24317|24322|24307|24342|24327|24314.5|24299.5|6
1653504600000|2022-05-25 18:50:00|24319.5|24304.5|24364.5|24349.5|24367|24352|24319.5|24304.5|28
1653504900000|2022-05-25 18:55:00|24367|24352|24357|24342|24372|24357|24347|24332|26
1653505200000|2022-05-25 19:00:00|24354.5|24339.5|24394.5|24379.5|24404.5|24389.5|24349.5|24334.5|51
1653505500000|2022-05-25 19:05:00|24392|24377|24409.5|24394.5|24412|24397|24382|24367|22
1653505800000|2022-05-25 19:10:00|24407|24392|24419.5|24404.5|24422|24407|24404.5|24389.5|29
1653506100000|2022-05-25 19:15:00|24417|24402|24402|24387|24417|24402|24397|24382|20
1653506400000|2022-05-25 19:20:00|24404.5|24389.5|24399.5|24384.5|24407|24392|24387|24372|22
1653506700000|2022-05-25 19:25:00|24397|24382|24394.5|24379.5|24402|24387|24387|24372|11
1653507000000|2022-05-25 19:30:00|24397|24382|24389.5|24374.5|24404.5|24389.5|24382|24367|30
1653507300000|2022-05-25 19:35:00|24387|24372|24379.5|24364.5|24387|24372|24359.5|24344.5|54
1653507600000|2022-05-25 19:40:00|24377|24362|24364.5|24349.5|24377|24362|24357|24342|50
1653507900000|2022-05-25 19:45:00|24362|24347|24349.5|24334.5|24369.5|24354.5|24347|24332|47
1653508200000|2022-05-25 19:50:00|24347|24332|24329.5|24314.5|24347|24332|24307|24292|77
1653508500000|2022-05-25 19:55:00|24327|24312|24319.5|24304.5|24339.5|24324.5|24309.5|24294.5|39
1653508800000|2022-05-25 20:00:00|24341.4|24301.4|24341.2|24301.2|24349.8|24309.8|24327.9|24287.9|0
1653509100000|2022-05-25 20:05:00|24343.1|24303.1|24298.9|24258.9|24349.8|24309.8|24298.8|24258.8|0
1653509400000|2022-05-25 20:10:00|24299.5|24259.5|24305.9|24265.9|24328.3|24288.3|24292.2|24252.2|0
1653509700000|2022-05-25 20:15:00|24305.8|24265.8|24315.8|24275.8|24319.8|24279.8|24300.6|24260.6|0
1653510000000|2022-05-25 20:20:00|24316.4|24276.4|24251.7|24211.7|24317.1|24277.1|24247.1|24207.1|0
1653510300000|2022-05-25 20:25:00|24251.8|24211.8|24261.7|24221.7|24261.7|24221.7|24228.6|24188.6|0
1653510600000|2022-05-25 20:30:00|24260.4|24220.4|24296.4|24256.4|24299.7|24259.7|24250.5|24210.5|0
1653510900000|2022-05-25 20:35:00|24295.8|24255.8|24303|24263|24309|24269|24283.9|24243.9|0
1653511200000|2022-05-25 20:40:00|24301.1|24261.1|24281.9|24241.9|24301.1|24261.1|24281.9|24241.9|0
1653511500000|2022-05-25 20:45:00|24283.2|24243.2|24278.6|24238.6|24285.8|24245.8|24268.7|24228.7|0
1653511800000|2022-05-25 20:50:00|24278.7|24238.7|24289.8|24249.8|24292.5|24252.5|24274.6|24234.6|0
1653512100000|2022-05-25 20:55:00|24288.5|24248.5|24298.4|24258.4|24304.4|24264.4|24287.2|24247.2|0
1653512400000|2022-05-25 21:00:00|24299.1|24259.1|24297.8|24257.8|24301.7|24261.7|24297.8|24257.8|0
1653512700000|2022-05-25 21:05:00|24298.4|24258.4|24300.4|24260.4|24300.4|24260.4|24296.4|24256.4|0
1653513000000|2022-05-25 21:10:00|24299.7|24259.7|24298.4|24258.4|24299.7|24259.7|24295.1|24255.1|0
1653513300000|2022-05-25 21:15:00|24299.1|24259.1|24298.4|24258.4|24299.1|24259.1|24297.1|24257.1|0
1653513600000|2022-05-25 21:20:00|24296.4|24256.4|24296.4|24256.4|24298.4|24258.4|24295.8|24255.8|0
1653513900000|2022-05-25 21:25:00|24296.5|24256.5|24299.7|24259.7|24299.7|24259.7|24296.4|24256.4|0
1653514200000|2022-05-25 21:30:00|24299.8|24259.8|24301.7|24261.7|24301.7|24261.7|24299.7|24259.7|0
1653514500000|2022-05-25 21:35:00|24300.4|24260.4|24302.4|24262.4|24302.4|24262.4|24299.7|24259.7|0
1653514800000|2022-05-25 21:40:00|24303|24263|24303.7|24263.7|24303.7|24263.7|24301.1|24261.1|0
1653515100000|2022-05-25 21:45:00|24303.6|24263.6|24302.4|24262.4|24305|24265|24301.1|24261.1|0
1653515400000|2022-05-25 21:50:00|24303.1|24263.1|24306.4|24266.4|24306.4|24266.4|24302.4|24262.4|0
1653515700000|2022-05-25 21:55:00|24306.3|24266.3|24304.4|24264.4|24306.3|24266.3|24299.7|24259.7|0
1653516000000|2022-05-25 22:00:00|24304.7|24264.7|24322.2|24282.2|24330.8|24290.8|24304.7|24264.7|0
1653516300000|2022-05-25 22:05:00|24322.9|24282.9|24319.6|24279.6|24328.2|24288.2|24314.9|24274.9|0
1653516600000|2022-05-25 22:10:00|24320.2|24280.2|24336.8|24296.8|24338.1|24298.1|24319.6|24279.6|0
1653516900000|2022-05-25 22:15:00|24338.1|24298.1|24332.8|24292.8|24338.1|24298.1|24330.1|24290.1|0
1653517200000|2022-05-25 22:20:00|24332.7|24292.7|24324.2|24284.2|24334.1|24294.1|24322.2|24282.2|0
1653517500000|2022-05-25 22:25:00|24322.9|24282.9|24306.4|24266.4|24326.9|24286.9|24305|24265|0
1653517800000|2022-05-25 22:30:00|24306.3|24266.3|24314.9|24274.9|24314.9|24274.9|24303.7|24263.7|0
1653518100000|2022-05-25 22:35:00|24313.6|24273.6|24318.9|24278.9|24321.6|24281.6|24313.6|24273.6|0
1653518400000|2022-05-25 22:40:00|24319|24279|24314.9|24274.9|24325.5|24285.5|24314.9|24274.9|0
1653518700000|2022-05-25 22:45:00|24313.6|24273.6|24310.3|24270.3|24314.9|24274.9|24309.7|24269.7|0
1653519000000|2022-05-25 22:50:00|24309.7|24269.7|24311|24271|24313.6|24273.6|24307.7|24267.7|0
1653519300000|2022-05-25 22:55:00|24311.7|24271.7|24330.1|24290.1|24332.8|24292.8|24307.7|24267.7|0
1653519600000|2022-05-25 23:00:00|24330.2|24290.2|24334.1|24294.1|24335.4|24295.4|24326.9|24286.9|0
1653519900000|2022-05-25 23:05:00|24334.8|24294.8|24325.5|24285.5|24336.1|24296.1|24325.5|24285.5|0
1653520200000|2022-05-25 23:10:00|24325.6|24285.6|24340.7|24300.7|24340.7|24300.7|24325.6|24285.6|0
1653520500000|2022-05-25 23:15:00|24340.8|24300.8|24336.8|24296.8|24345.4|24305.4|24336.8|24296.8|0
1653520800000|2022-05-25 23:20:00|24336.7|24296.7|24330.1|24290.1|24336.8|24296.8|24330.1|24290.1|0
1653521100000|2022-05-25 23:25:00|24330.2|24290.2|24330.8|24290.8|24331.5|24291.5|24326.2|24286.2|0
1653521400000|2022-05-25 23:30:00|24330.1|24290.1|24322.9|24282.9|24336.8|24296.8|24321.6|24281.6|0
1653521700000|2022-05-25 23:35:00|24323|24283|24320.2|24280.2|24331.5|24291.5|24318.9|24278.9|0
1653522000000|2022-05-25 23:40:00|24320|24280|24324.2|24284.2|24326.9|24286.9|24314.9|24274.9|0
1653522300000|2022-05-25 23:45:00|24324.3|24284.3|24320.9|24280.9|24331.5|24291.5|24316.3|24276.3|0
1653522600000|2022-05-25 23:50:00|24320.2|24280.2|24299.7|24259.7|24320.2|24280.2|24299.7|24259.7|0
1653522900000|2022-05-25 23:55:00|24299.1|24259.1|24298.4|24258.4|24304.4|24264.4|24291.1|24251.1|0
1653523200000|2022-05-26 00:00:00|24298.3|24258.3|24317.6|24277.6|24325.5|24285.5|24291.1|24251.1|0
1653523500000|2022-05-26 00:05:00|24317.5|24277.5|24349.3|24309.3|24349.3|24309.3|24314.9|24274.9|0
1653523800000|2022-05-26 00:10:00|24348.7|24308.7|24397.6|24357.6|24406.9|24366.9|24348|24308|0
1653524100000|2022-05-26 00:15:00|24396.9|24356.9|24363.4|24323.4|24405.1|24365.1|24357|24317|0
1653524400000|2022-05-26 00:20:00|24357|24317|24356.9|24316.9|24370|24330|24356.9|24316.9|0
1653524700000|2022-05-26 00:25:00|24357|24317|24389.9|24349.9|24389.9|24349.9|24356.9|24316.9|0
1653525000000|2022-05-26 00:30:00|24389.8|24349.8|24409.5|24369.5|24409.7|24369.7|24376.7|24336.7|0
1653525300000|2022-05-26 00:35:00|24409.4|24369.4|24389.9|24349.9|24409.4|24369.4|24383.2|24343.2|0
1653525600000|2022-05-26 00:40:00|24390|24350|24409.9|24369.9|24409.9|24369.9|24380|24340|0
1653525900000|2022-05-26 00:45:00|24409.8|24369.8|24403.2|24363.2|24416.5|24376.5|24403.2|24363.2|0
1653526200000|2022-05-26 00:50:00|24403.3|24363.3|24396.9|24356.9|24403.3|24363.3|24390.1|24350.1|0
1653526500000|2022-05-26 00:55:00|24396.8|24356.8|24403.5|24363.5|24403.5|24363.5|24380.5|24340.5|0
1653526800000|2022-05-26 01:00:00|24403.4|24363.4|24396.9|24356.9|24403.4|24363.4|24390.3|24350.3|0
1653527100000|2022-05-26 01:05:00|24396.8|24356.8|24410.2|24370.2|24410.2|24370.2|24383.9|24343.9|0
1653527400000|2022-05-26 01:10:00|24410.1|24370.1|24390.4|24350.4|24410.2|24370.2|24390.4|24350.4|0
1653527700000|2022-05-26 01:15:00|24390.5|24350.5|24387.3|24347.3|24403.5|24363.5|24383.9|24343.9|0
1653528000000|2022-05-26 01:20:00|24387.2|24347.2|24357.8|24317.8|24387.3|24347.3|24351.3|24311.3|0
1653528300000|2022-05-26 01:25:00|24357.9|24317.9|24338.3|24298.3|24364.2|24324.2|24338.3|24298.3|0
1653528600000|2022-05-26 01:30:00|24338.2|24298.2|24344.5|24304.5|24351|24311|24325|24285|0
1653528900000|2022-05-26 01:35:00|24344.4|24304.4|24314.9|24274.9|24344.5|24304.5|24304.9|24264.9|0
1653529200000|2022-05-26 01:40:00|24318.1|24278.1|24318.1|24278.1|24324.9|24284.9|24305.1|24265.1|0
1653529500000|2022-05-26 01:45:00|24311.7|24271.7|24298.8|24258.8|24324.8|24284.8|24292|24252|0
1653529800000|2022-05-26 01:50:00|24298.7|24258.7|24305.2|24265.2|24305.5|24265.5|24295.5|24255.5|0
1653530100000|2022-05-26 01:55:00|24302|24262|24272.5|24232.5|24305.2|24265.2|24265.9|24225.9|0
1653530400000|2022-05-26 02:00:00|24272.6|24232.6|24272.5|24232.5|24285.7|24245.7|24265.9|24225.9|0
1653530700000|2022-05-26 02:05:00|24272.4|24232.4|24279.2|24239.2|24285.6|24245.6|24272.4|24232.4|0
1653531000000|2022-05-26 02:10:00|24285.6|24245.6|24259.4|24219.4|24285.8|24245.8|24252.8|24212.8|0
1653531300000|2022-05-26 02:15:00|24259.3|24219.3|24291.8|24251.8|24291.8|24251.8|24256|24216|0
1653531600000|2022-05-26 02:20:00|24291.9|24251.9|24294.3|24254.3|24298.3|24258.3|24277.8|24237.8|0
1653531900000|2022-05-26 02:25:00|24297.5|24257.5|24297.6|24257.6|24310.6|24270.6|24291|24251|0
1653532200000|2022-05-26 02:30:00|24304|24264|24317.2|24277.2|24323.6|24283.6|24297.6|24257.6|0
1653532500000|2022-05-26 02:35:00|24323.6|24283.6|24304|24264|24323.6|24283.6|24297.5|24257.5|0
1653532800000|2022-05-26 02:40:00|24304.1|24264.1|24297.6|24257.6|24313.9|24273.9|24290.9|24250.9|0
1653533100000|2022-05-26 02:45:00|24297.7|24257.7|24291|24251|24304.2|24264.2|24291|24251|0
1653533400000|2022-05-26 02:50:00|24291.1|24251.1|24294.4|24254.4|24297.7|24257.7|24291.1|24251.1|0
1653533700000|2022-05-26 02:55:00|24291.2|24251.2|24287.7|24247.7|24297.7|24257.7|24284.5|24244.5|0
1653534000000|2022-05-26 03:00:00|24290.9|24250.9|24291|24251|24291.1|24251.1|24284.5|24244.5|0
1653534300000|2022-05-26 03:05:00|24290.9|24250.9|24254.7|24214.7|24291|24251|24251.4|24211.4|0
1653534600000|2022-05-26 03:10:00|24257.9|24217.9|24251.3|24211.3|24258|24218|24244.7|24204.7|0
1653534900000|2022-05-26 03:15:00|24251.4|24211.4|24238|24198|24254.6|24214.6|24234.6|24194.6|0
1653535200000|2022-05-26 03:20:00|24237.9|24197.9|24267.5|24227.5|24270.7|24230.7|24237.9|24197.9|0
1653535500000|2022-05-26 03:25:00|24270.7|24230.7|24277.2|24237.2|24283.7|24243.7|24257.6|24217.6|0
1653535800000|2022-05-26 03:30:00|24274|24234|24296.9|24256.9|24303.6|24263.6|24270.6|24230.6|0
1653536100000|2022-05-26 03:35:00|24297|24257|24283.9|24243.9|24297.1|24257.1|24283.8|24243.8|0
1653536400000|2022-05-26 03:40:00|24284|24244|24293.7|24253.7|24297.1|24257.1|24283.9|24243.9|0
1653536700000|2022-05-26 03:45:00|24290.5|24250.5|24297|24257|24297|24257|24290.4|24250.4|0
1653537000000|2022-05-26 03:50:00|24297.1|24257.1|24290.5|24250.5|24297.1|24257.1|24290.4|24250.4|0
1653537300000|2022-05-26 03:55:00|24290.4|24250.4|24310.2|24270.2|24316.7|24276.7|24290.4|24250.4|0
1653537600000|2022-05-26 04:00:00|24310.3|24270.3|24300.3|24260.3|24310.3|24270.3|24300.3|24260.3|0
1653537900000|2022-05-26 04:05:00|24300.4|24260.4|24297.1|24257.1|24303.7|24263.7|24297|24257|0
1653538200000|2022-05-26 04:10:00|24297|24257|24290.6|24250.6|24300.4|24260.4|24290.5|24250.5|0
1653538500000|2022-05-26 04:15:00|24290.5|24250.5|24290.6|24250.6|24290.7|24250.7|24284.2|24244.2|0
1653538800000|2022-05-26 04:20:00|24290.7|24250.7|24277.5|24237.5|24290.7|24250.7|24271|24231|0
1653539100000|2022-05-26 04:25:00|24277.4|24237.4|24277.4|24237.4|24280.7|24240.7|24270.9|24230.9|0
1653539400000|2022-05-26 04:30:00|24277.5|24237.5|24277.4|24237.4|24284|24244|24277.4|24237.4|0
1653539700000|2022-05-26 04:35:00|24277.5|24237.5|24280.9|24240.9|24284.1|24244.1|24277.4|24237.4|0
1653540000000|2022-05-26 04:40:00|24277.7|24237.7|24264.4|24224.4|24280.9|24240.9|24264.3|24224.3|0
1653540300000|2022-05-26 04:45:00|24267.6|24227.6|24267.7|24227.7|24271|24231|24264.4|24224.4|0
1653540600000|2022-05-26 04:50:00|24264.5|24224.5|24251.1|24211.1|24264.5|24224.5|24244.6|24204.6|0
1653540900000|2022-05-26 04:55:00|24251.2|24211.2|24247.8|24207.8|24251.2|24211.2|24238.1|24198.1|0
1653541200000|2022-05-26 05:00:00|24244.6|24204.6|24251.2|24211.2|24257.6|24217.6|24237.8|24197.8|0
1653541500000|2022-05-26 05:05:00|24254.3|24214.3|24261|24221|24264.2|24224.2|24244.6|24204.6|0
1653541800000|2022-05-26 05:10:00|24264.2|24224.2|24257.6|24217.6|24270.7|24230.7|24257.6|24217.6|0
1653542100000|2022-05-26 05:15:00|24257.5|24217.5|24267.4|24227.4|24270.7|24230.7|24244.3|24204.3|0
1653542400000|2022-05-26 05:20:00|24264.2|24224.2|24251.2|24211.2|24277.2|24237.2|24251.2|24211.2|0
1653542700000|2022-05-26 05:25:00|24251.1|24211.1|24257.7|24217.7|24257.8|24217.8|24244.6|24204.6|0
1653543000000|2022-05-26 05:30:00|24257.8|24217.8|24272.4|24232.4|24272.5|24232.5|24257.6|24217.6|0
1653543300000|2022-05-26 05:35:00|24272.5|24232.5|24259.2|24219.2|24278.9|24238.9|24259.2|24219.2|0
1653543600000|2022-05-26 05:40:00|24259.1|24219.1|24259.5|24219.5|24272.4|24232.4|24252.7|24212.7|0
1653543900000|2022-05-26 05:45:00|24262.7|24222.7|24259.5|24219.5|24272.6|24232.6|24259.3|24219.3|0
1653544200000|2022-05-26 05:50:00|24259.4|24219.4|24226.6|24186.6|24259.4|24219.4|24226.6|24186.6|0
1653544500000|2022-05-26 05:55:00|24226.7|24186.7|24220.3|24180.3|24233.4|24193.4|24207|24167|0
1653544800000|2022-05-26 06:00:00|24226.7|24186.7|24209.5|24194.5|24246.4|24217|24202|24186.7|96
1653545100000|2022-05-26 06:05:00|24207|24192|24202|24187|24212|24197|24197|24182|67
1653545400000|2022-05-26 06:10:00|24207|24192|24202|24187|24217|24202|24199.5|24184.5|27
1653545700000|2022-05-26 06:15:00|24204.5|24189.5|24232|24217|24232|24217|24204.5|24189.5|51
1653546000000|2022-05-26 06:20:00|24234.5|24219.5|24249.5|24234.5|24249.5|24234.5|24222|24207|31
1653546300000|2022-05-26 06:25:00|24247|24232|24242|24227|24249.5|24234.5|24232|24217|17
1653546600000|2022-05-26 06:30:00|24237|24222|24229.5|24214.5|24244.5|24229.5|24227|24212|28
1653546900000|2022-05-26 06:35:00|24227|24212|24249.5|24234.5|24264.5|24249.5|24227|24212|25
1653547200000|2022-05-26 06:40:00|24247|24232|24259.5|24244.5|24267|24252|24247|24232|23
1653547500000|2022-05-26 06:45:00|24257|24242|24259.5|24244.5|24274.5|24259.5|24257|24242|36
1653547800000|2022-05-26 06:50:00|24257|24242|24272|24257|24272|24257|24257|24242|10
1653548100000|2022-05-26 06:55:00|24279.5|24264.5|24267|24252|24289.5|24274.5|24264.5|24249.5|61
1653548400000|2022-05-26 07:00:00|24274.5|24259.5|24294.5|24279.5|24307|24292|24267|24252|449
1653548700000|2022-05-26 07:05:00|24292|24277|24327|24312|24337|24322|24282|24267|209
1653549000000|2022-05-26 07:10:00|24332|24317|24282|24267|24332|24317|24282|24267|198
1653549300000|2022-05-26 07:15:00|24284.5|24269.5|24292|24277|24324.5|24309.5|24274.5|24259.5|203
1653549600000|2022-05-26 07:20:00|24294.5|24279.5|24287|24272|24294.5|24279.5|24272|24257|159
1653549900000|2022-05-26 07:25:00|24282|24267|24277|24262|24292|24277|24262|24247|136
1653550200000|2022-05-26 07:30:00|24279.5|24264.5|24292|24277|24297|24282|24272|24257|198
1653550500000|2022-05-26 07:35:00|24294.5|24279.5|24304.5|24289.5|24312|24297|24292|24277|92
1653550800000|2022-05-26 07:40:00|24299.9|24284.9|24304.9|24289.9|24322.4|24307.4|24292.4|24277.4|154
1653551100000|2022-05-26 07:45:00|24302.4|24287.4|24304.9|24289.9|24312.4|24297.4|24292.4|24277.4|138
1653551400000|2022-05-26 07:50:00|24302.4|24287.4|24327.4|24312.4|24332.4|24317.4|24302.4|24287.4|88
1653551700000|2022-05-26 07:55:00|24332.4|24317.4|24352.4|24337.4|24352.4|24337.4|24332.4|24317.4|126
1653552000000|2022-05-26 08:00:00|24349.9|24334.9|24332.4|24317.4|24352.4|24337.4|24329.9|24314.9|94
1653552300000|2022-05-26 08:05:00|24327.4|24312.4|24327.4|24312.4|24332.4|24317.4|24322.4|24307.4|99
1653552600000|2022-05-26 08:10:00|24324.9|24309.9|24292.4|24277.4|24327.4|24312.4|24292.4|24277.4|103
1653552900000|2022-05-26 08:15:00|24289.9|24274.9|24297.4|24282.4|24312.4|24297.4|24287.4|24272.4|70
1653553200000|2022-05-26 08:20:00|24302.4|24287.4|24307.4|24292.4|24322.4|24307.4|24299.9|24284.9|134
1653553500000|2022-05-26 08:25:00|24304.9|24289.9|24269.9|24254.9|24307.4|24292.4|24267.4|24252.4|75
1653553800000|2022-05-26 08:30:00|24272.4|24257.4|24244.9|24229.9|24277.4|24262.4|24244.9|24229.9|116
1653554100000|2022-05-26 08:35:00|24247.4|24232.4|24237.4|24222.4|24247.4|24232.4|24227.4|24212.4|92
1653554400000|2022-05-26 08:40:00|24239.9|24224.9|24222.4|24207.4|24247.4|24232.4|24217.4|24202.4|81
1653554700000|2022-05-26 08:45:00|24227.4|24212.4|24227.4|24212.4|24232.4|24217.4|24217.4|24202.4|64
1653555000000|2022-05-26 08:50:00|24229.9|24214.9|24242.4|24227.4|24244.9|24229.9|24227.4|24212.4|57
1653555300000|2022-05-26 08:55:00|24247.4|24232.4|24252.4|24237.4|24252.4|24237.4|24237.4|24222.4|88
1653555600000|2022-05-26 09:00:00|24254.9|24239.9|24247.4|24232.4|24257.4|24242.4|24247.4|24232.4|133
1653555900000|2022-05-26 09:05:00|24244.9|24229.9|24247.4|24232.4|24247.4|24232.4|24242.4|24227.4|56
1653556200000|2022-05-26 09:10:00|24249.9|24234.9|24262.4|24247.4|24262.4|24247.4|24247.4|24232.4|99
1653556500000|2022-05-26 09:15:00|24259.9|24244.9|24267.4|24252.4|24272.4|24257.4|24257.4|24242.4|64
1653556800000|2022-05-26 09:20:00|24272.4|24257.4|24292.4|24277.4|24292.4|24277.4|24267.4|24252.4|83
1653557100000|2022-05-26 09:25:00|24294.9|24279.9|24292.4|24277.4|24302.4|24287.4|24287.4|24272.4|55
1653557400000|2022-05-26 09:30:00|24287.4|24272.4|24302.4|24287.4|24302.4|24287.4|24287.4|24272.4|45
1653557700000|2022-05-26 09:35:00|24297.4|24282.4|24302.4|24287.4|24312.4|24297.4|24297.4|24282.4|113
1653558000000|2022-05-26 09:40:00|24304.9|24289.9|24317.4|24302.4|24317.4|24302.4|24302.4|24287.4|56
1653558300000|2022-05-26 09:45:00|24314.9|24299.9|24332.4|24317.4|24337.4|24322.4|24314.9|24299.9|109
1653558600000|2022-05-26 09:50:00|24334.9|24319.9|24337.4|24322.4|24337.4|24322.4|24332.4|24317.4|24
1653558900000|2022-05-26 09:55:00|24342.4|24327.4|24347.4|24332.4|24352.4|24337.4|24337.4|24322.4|51
1653559200000|2022-05-26 10:00:00|24344.9|24329.9|24337.4|24322.4|24352.4|24337.4|24332.4|24317.4|62
1653559500000|2022-05-26 10:05:00|24334.9|24319.9|24377.4|24362.4|24377.4|24362.4|24332.4|24317.4|142
1653559800000|2022-05-26 10:10:00|24382.4|24367.4|24352.4|24337.4|24382.4|24367.4|24352.4|24337.4|73
1653560100000|2022-05-26 10:15:00|24347.4|24332.4|24332.4|24317.4|24347.4|24332.4|24332.4|24317.4|58
1653560400000|2022-05-26 10:20:00|24327.4|24312.4|24317.4|24302.4|24337.4|24322.4|24312.4|24297.4|82
1653560700000|2022-05-26 10:25:00|24314.9|24299.9|24307.4|24292.4|24322.4|24307.4|24304.9|24289.9|35
1653561000000|2022-05-26 10:30:00|24302.4|24287.4|24282.4|24267.4|24307.4|24292.4|24277.4|24262.4|85
1653561300000|2022-05-26 10:35:00|24287.4|24272.4|24287.4|24272.4|24292.4|24277.4|24277.4|24262.4|55
1653561600000|2022-05-26 10:40:00|24289.9|24274.9|24277.4|24262.4|24289.9|24274.9|24267.4|24252.4|99
1653561900000|2022-05-26 10:45:00|24274.9|24259.9|24284.9|24269.9|24287.4|24272.4|24272.4|24257.4|56
1653562200000|2022-05-26 10:50:00|24287.4|24272.4|24282.4|24267.4|24292.4|24277.4|24277.4|24262.4|50
1653562500000|2022-05-26 10:55:00|24287.4|24272.4|24284.9|24269.9|24297.4|24282.4|24279.9|24264.9|64
1653562800000|2022-05-26 11:00:00|24282.4|24267.4|24312.4|24297.4|24314.9|24299.9|24277.4|24262.4|52
1653563100000|2022-05-26 11:05:00|24317.4|24302.4|24307.4|24292.4|24317.4|24302.4|24307.4|24292.4|29
1653563400000|2022-05-26 11:10:00|24302.4|24287.4|24327.4|24312.4|24327.4|24312.4|24302.4|24287.4|47
1653563700000|2022-05-26 11:15:00|24324.9|24309.9|24332.4|24317.4|24337.4|24322.4|24317.4|24302.4|48
1653564000000|2022-05-26 11:20:00|24329.9|24314.9|24357.4|24342.4|24357.4|24342.4|24324.9|24309.9|61
1653564300000|2022-05-26 11:25:00|24354.9|24339.9|24352.4|24337.4|24369.9|24354.9|24342.4|24327.4|70
1653564600000|2022-05-26 11:30:00|24357.4|24342.4|24332.4|24317.4|24359.9|24344.9|24332.4|24317.4|87
1653564900000|2022-05-26 11:35:00|24334.9|24319.9|24324.9|24309.9|24337.4|24322.4|24312.4|24297.4|49
1653565200000|2022-05-26 11:40:00|24326.8|24311.8|24339.3|24324.3|24341.8|24326.8|24324.3|24309.3|42
1653565500000|2022-05-26 11:45:00|24334.3|24319.3|24354.3|24339.3|24354.3|24339.3|24334.3|24319.3|26
1653565800000|2022-05-26 11:50:00|24351.8|24336.8|24339.3|24324.3|24354.3|24339.3|24339.3|24324.3|23
1653566100000|2022-05-26 11:55:00|24336.8|24321.8|24331.8|24316.8|24339.3|24324.3|24326.8|24311.8|25
1653566400000|2022-05-26 12:00:00|24329.3|24314.3|24326.8|24311.8|24334.3|24319.3|24321.8|24306.8|22
1653566700000|2022-05-26 12:05:00|24329.3|24314.3|24324.3|24309.3|24329.3|24314.3|24316.8|24301.8|50
1653567000000|2022-05-26 12:10:00|24321.8|24306.8|24329.3|24314.3|24334.3|24319.3|24321.8|24306.8|47
1653567300000|2022-05-26 12:15:00|24324.3|24309.3|24329.3|24314.3|24329.3|24314.3|24314.3|24299.3|62
1653567600000|2022-05-26 12:20:00|24326.8|24311.8|24334.3|24319.3|24339.3|24324.3|24324.3|24309.3|42
1653567900000|2022-05-26 12:25:00|24336.8|24321.8|24339.3|24324.3|24339.3|24324.3|24334.3|24319.3|25
1653568200000|2022-05-26 12:30:00|24336.8|24321.8|24319.3|24304.3|24339.3|24324.3|24294.3|24279.3|228
1653568500000|2022-05-26 12:35:00|24316.8|24301.8|24334.3|24319.3|24334.3|24319.3|24306.8|24291.8|26
1653568800000|2022-05-26 12:40:00|24339.3|24324.3|24359.3|24344.3|24364.3|24349.3|24331.8|24316.8|125
1653569100000|2022-05-26 12:45:00|24364.3|24349.3|24369.3|24354.3|24371.8|24356.8|24359.3|24344.3|115
1653569400000|2022-05-26 12:50:00|24366.8|24351.8|24381.8|24366.8|24384.3|24369.3|24359.3|24344.3|56
1653569700000|2022-05-26 12:55:00|24379.3|24364.3|24374.3|24359.3|24381.8|24366.8|24369.3|24354.3|64
1653570000000|2022-05-26 13:00:00|24371.8|24356.8|24369.3|24354.3|24379.3|24364.3|24366.8|24351.8|92
1653570300000|2022-05-26 13:05:00|24364.3|24349.3|24349.3|24334.3|24364.3|24349.3|24344.3|24329.3|60
1653570600000|2022-05-26 13:10:00|24346.8|24331.8|24359.3|24344.3|24364.3|24349.3|24339.3|24324.3|36
1653570900000|2022-05-26 13:15:00|24356.8|24341.8|24344.3|24329.3|24359.3|24344.3|24339.3|24324.3|43
1653571200000|2022-05-26 13:20:00|24349.3|24334.3|24369.3|24354.3|24374.3|24359.3|24346.8|24331.8|110
1653571500000|2022-05-26 13:25:00|24366.8|24351.8|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|121
1653571800000|2022-05-26 13:30:00|24371.8|24356.8|24414.3|24399.3|24419.3|24404.3|24369.3|24354.3|191
1653572100000|2022-05-26 13:35:00|24419.3|24404.3|24429.3|24414.3|24464.3|24449.3|24414.3|24399.3|339
1653572400000|2022-05-26 13:40:00|24431.8|24416.8|24444.3|24429.3|24464.3|24449.3|24429.3|24414.3|193
1653572700000|2022-05-26 13:45:00|24446.8|24431.8|24444.3|24429.3|24459.3|24444.3|24424.3|24409.3|177
1653573000000|2022-05-26 13:50:00|24446.8|24431.8|24449.3|24434.3|24464.3|24449.3|24439.3|24424.3|153
1653573300000|2022-05-26 13:55:00|24446.8|24431.8|24454.3|24439.3|24459.3|24444.3|24434.3|24419.3|95
1653573600000|2022-05-26 14:00:00|24451.8|24436.8|24464.3|24449.3|24469.3|24454.3|24451.8|24436.8|217
1653573900000|2022-05-26 14:05:00|24459.3|24444.3|24471.8|24456.8|24474.3|24459.3|24456.8|24441.8|124
1653574200000|2022-05-26 14:10:00|24469.9|24454.9|24497.4|24482.4|24502.4|24487.4|24462.4|24447.4|197
1653574500000|2022-05-26 14:15:00|24502.4|24487.4|24502.4|24487.4|24512.4|24497.4|24497.4|24482.4|172
1653574800000|2022-05-26 14:20:00|24504.9|24489.9|24522.4|24507.4|24527.4|24512.4|24497.4|24482.4|157
1653575100000|2022-05-26 14:25:00|24519.9|24504.9|24504.9|24489.9|24522.4|24507.4|24502.4|24487.4|129
1653575400000|2022-05-26 14:30:00|24507.4|24492.4|24512.4|24497.4|24522.4|24507.4|24507.4|24492.4|136
1653575700000|2022-05-26 14:35:00|24514.9|24499.9|24527.4|24512.4|24529.9|24514.9|24514.9|24499.9|101
1653576000000|2022-05-26 14:40:00|24529.9|24514.9|24522.4|24507.4|24532.4|24517.4|24504.9|24489.9|150
1653576300000|2022-05-26 14:45:00|24524.9|24509.9|24522.4|24507.4|24527.4|24512.4|24507.4|24492.4|139
1653576600000|2022-05-26 14:50:00|24527.4|24512.4|24527.4|24512.4|24532.4|24517.4|24522.4|24507.4|104
1653576900000|2022-05-26 14:55:00|24529.9|24514.9|24534.9|24519.9|24542.4|24527.4|24527.4|24512.4|91
1653577200000|2022-05-26 15:00:00|24537.4|24522.4|24542.4|24527.4|24547.4|24532.4|24527.4|24512.4|163
1653577500000|2022-05-26 15:05:00|24539.9|24524.9|24547.4|24532.4|24547.4|24532.4|24537.4|24522.4|125
1653577800000|2022-05-26 15:10:00|24542.4|24527.4|24557.4|24542.4|24562.4|24547.4|24537.4|24522.4|100
1653578100000|2022-05-26 15:15:00|24559.9|24544.9|24562.4|24547.4|24572.4|24557.4|24557.4|24542.4|176
1653578400000|2022-05-26 15:20:00|24564.9|24549.9|24577.4|24562.4|24582.4|24567.4|24562.4|24547.4|257
1653578700000|2022-05-26 15:25:00|24579.9|24564.9|24574.9|24559.9|24579.9|24564.9|24567.4|24552.4|322
1653579000000|2022-05-26 15:30:00|24572.4|24557.4|24537.4|24522.4|24572.4|24557.4|24522.4|24507.4|745
1653579300000|2022-05-26 15:35:00|24532.4|24517.4|24567.4|24552.4|24572.4|24557.4|24532.4|24517.4|382
1653579600000|2022-05-26 15:40:00|24562.4|24547.4|24567.4|24552.4|24582.4|24567.4|24557.4|24542.4|112
1653579900000|2022-05-26 15:45:00|24569.9|24554.9|24552.4|24537.4|24572.4|24557.4|24547.4|24532.4|134
1653580200000|2022-05-26 15:50:00|24554.9|24534.9|24549.9|24529.9|24559.9|24539.9|24544.9|24519.9|42
1653580500000|2022-05-26 15:55:00|24554.9|24534.9|24559.9|24539.9|24569.9|24549.9|24554.9|24529.9|151
1653580800000|2022-05-26 16:00:00|24564.9|24534.9|24579.9|24559.9|24579.9|24559.9|24554.9|24534.9|103
1653581100000|2022-05-26 16:05:00|24574.9|24554.9|24584.9|24564.9|24589.9|24564.9|24574.9|24554.9|80
1653581400000|2022-05-26 16:10:00|24589.9|24569.9|24604.9|24584.9|24609.9|24584.9|24584.9|24564.9|101
1653581700000|2022-05-26 16:15:00|24599.9|24579.9|24599.9|24579.9|24604.9|24584.9|24594.9|24574.9|35
1653582000000|2022-05-26 16:20:00|24604.9|24574.9|24604.9|24584.9|24609.9|24584.9|24599.9|24574.9|15
1653582300000|2022-05-26 16:25:00|24609.9|24579.9|24614.9|24594.9|24619.9|24594.9|24604.9|24579.9|33
1653582600000|2022-05-26 16:30:00|24619.9|24599.9|24609.9|24589.9|24619.9|24599.9|24609.9|24589.9|23
1653582900000|2022-05-26 16:35:00|24604.9|24584.9|24609.9|24589.9|24609.9|24589.9|24599.9|24579.9|16
1653583200000|2022-05-26 16:40:00|24614.9|24584.9|24599.9|24579.9|24614.9|24589.9|24599.9|24579.9|16
1653583500000|2022-05-26 16:45:00|24604.9|24574.9|24614.9|24594.9|24614.9|24594.9|24604.9|24574.9|16
1653583800000|2022-05-26 16:50:00|24619.9|24589.9|24629.9|24604.9|24629.9|24604.9|24614.9|24589.9|41
1653584100000|2022-05-26 16:55:00|24634.9|24609.9|24634.9|24614.9|24639.9|24619.9|24629.9|24604.9|22
1653584400000|2022-05-26 17:00:00|24639.9|24609.9|24639.9|24614.9|24644.9|24619.9|24634.9|24609.9|10
1653584700000|2022-05-26 17:05:00|24634.9|24619.9|24644.9|24624.9|24644.9|24624.9|24634.9|24614.9|9
1653585000000|2022-05-26 17:10:00|24649.9|24619.9|24629.9|24604.9|24649.9|24619.9|24619.9|24594.9|25
1653585300000|2022-05-26 17:15:00|24624.9|24609.9|24619.9|24599.9|24629.9|24609.9|24614.9|24589.9|12
1653585600000|2022-05-26 17:20:00|24624.9|24594.9|24599.9|24579.9|24629.9|24604.9|24599.9|24579.9|19
1653585900000|2022-05-26 17:25:00|24594.9|24574.9|24599.9|24574.9|24614.9|24589.9|24594.9|24569.9|14
1653586200000|2022-05-26 17:30:00|24594.9|24579.9|24609.9|24584.9|24609.9|24589.9|24594.9|24574.9|11
1653586500000|2022-05-26 17:35:00|24604.9|24579.9|24604.9|24579.9|24604.9|24584.9|24594.9|24574.9|4
1653586800000|2022-05-26 17:40:00|24599.9|24584.9|24604.9|24579.9|24604.9|24584.9|24594.9|24574.9|13
1653587100000|2022-05-26 17:45:00|24599.9|24584.9|24604.9|24584.9|24609.9|24584.9|24599.9|24579.9|4
1653587400000|2022-05-26 17:50:00|24599.9|24579.9|24604.9|24584.9|24609.9|24584.9|24599.9|24579.9|11
1653587700000|2022-05-26 17:55:00|24599.9|24579.9|24614.9|24589.9|24614.9|24594.9|24594.9|24569.9|19
1653588000000|2022-05-26 18:00:00|24609.9|24584.9|24604.9|24584.9|24614.9|24594.9|24599.9|24574.9|13
1653588300000|2022-05-26 18:05:00|24599.9|24579.9|24599.9|24579.9|24604.9|24584.9|24589.9|24564.9|8
1653588600000|2022-05-26 18:10:00|24604.9|24574.9|24599.9|24579.9|24604.9|24584.9|24594.9|24569.9|3
1653588900000|2022-05-26 18:15:00|24604.9|24574.9|24594.9|24574.9|24604.9|24584.9|24594.9|24574.9|6
1653589200000|2022-05-26 18:20:00|24599.9|24579.9|24609.9|24589.9|24609.9|24589.9|24594.9|24574.9|9
1653589500000|2022-05-26 18:25:00|24604.9|24584.9|24594.9|24579.9|24609.9|24584.9|24594.9|24574.9|9
1653589800000|2022-05-26 18:30:00|24597.4|24582.4|24587.4|24572.4|24599.9|24584.9|24587.4|24572.4|5
1653590100000|2022-05-26 18:35:00|24589.9|24574.9|24574.9|24559.9|24589.9|24574.9|24572.4|24557.4|33
1653590400000|2022-05-26 18:40:00|24572.4|24557.4|24584.9|24569.9|24587.4|24572.4|24564.9|24549.9|16
1653590700000|2022-05-26 18:45:00|24582.4|24567.4|24584.9|24569.9|24587.4|24572.4|24574.9|24559.9|9
1653591000000|2022-05-26 18:50:00|24587.4|24572.4|24582.4|24567.4|24589.9|24574.9|24577.4|24562.4|8
1653591300000|2022-05-26 18:55:00|24579.9|24564.9|24589.9|24574.9|24594.9|24579.9|24579.9|24564.9|3
1653591600000|2022-05-26 19:00:00|24587.4|24572.4|24564.9|24549.9|24589.9|24574.9|24559.9|24544.9|9
1653591900000|2022-05-26 19:05:00|24567.4|24552.4|24587.4|24572.4|24592.4|24577.4|24562.4|24547.4|7
1653592200000|2022-05-26 19:10:00|24589.9|24574.9|24577.4|24562.4|24589.9|24574.9|24574.9|24559.9|9
1653592500000|2022-05-26 19:15:00|24579.9|24564.9|24569.9|24554.9|24582.4|24567.4|24552.4|24537.4|12
1653592800000|2022-05-26 19:20:00|24572.4|24557.4|24562.4|24547.4|24572.4|24557.4|24552.4|24537.4|6
1653593100000|2022-05-26 19:25:00|24559.9|24544.9|24582.4|24567.4|24592.4|24577.4|24554.9|24539.9|73
1653593400000|2022-05-26 19:30:00|24579.9|24564.9|24602.4|24587.4|24602.4|24587.4|24577.4|24562.4|45
1653593700000|2022-05-26 19:35:00|24599.9|24584.9|24609.9|24594.9|24612.4|24597.4|24584.9|24569.9|36
1653594000000|2022-05-26 19:40:00|24607.4|24592.4|24627.4|24612.4|24627.4|24612.4|24604.9|24589.9|26
1653594300000|2022-05-26 19:45:00|24629.9|24614.9|24622.4|24607.4|24632.4|24617.4|24612.4|24597.4|25
1653594600000|2022-05-26 19:50:00|24629.9|24614.9|24602.4|24587.4|24632.4|24617.4|24602.4|24587.4|41
1653594900000|2022-05-26 19:55:00|24597.4|24582.4|24577.4|24562.4|24607.4|24592.4|24577.4|24562.4|40
1653595200000|2022-05-26 20:00:00|24577.7|24537.7|24535.8|24495.8|24577.7|24537.7|24535.8|24495.8|0
1653595500000|2022-05-26 20:05:00|24535.7|24495.7|24528.1|24488.1|24535.7|24495.7|24516.2|24476.2|0
1653595800000|2022-05-26 20:10:00|24528|24488|24525.5|24485.5|24537.9|24497.9|24520.2|24480.2|0
1653596100000|2022-05-26 20:15:00|24525.4|24485.4|24528.1|24488.1|24539.9|24499.9|24519.5|24479.5|0
1653596400000|2022-05-26 20:20:00|24527.4|24487.4|24524.8|24484.8|24534|24494|24522.8|24482.8|0
1653596700000|2022-05-26 20:25:00|24524.1|24484.1|24530.7|24490.7|24533.4|24493.4|24523.5|24483.5|0
1653597000000|2022-05-26 20:30:00|24528.8|24488.8|24536|24496|24537.3|24497.3|24526.1|24486.1|0
1653597300000|2022-05-26 20:35:00|24534.7|24494.7|24536|24496|24537.3|24497.3|24532.1|24492.1|0
1653597600000|2022-05-26 20:40:00|24534.7|24494.7|24537.3|24497.3|24540|24500|24533.4|24493.4|0
1653597900000|2022-05-26 20:45:00|24536.7|24496.7|24536|24496|24537.3|24497.3|24532.1|24492.1|0
1653598200000|2022-05-26 20:50:00|24534.7|24494.7|24537.3|24497.3|24537.3|24497.3|24527.5|24487.5|0
1653598500000|2022-05-26 20:55:00|24536.7|24496.7|24536.7|24496.7|24543.2|24503.2|24534.7|24494.7|0
1653598800000|2022-05-26 21:00:00|24538.6|24498.6|24540.6|24500.6|24541.9|24501.9|24538.6|24498.6|0
1653599100000|2022-05-26 21:05:00|24541.3|24501.3|24543.9|24503.9|24545.9|24505.9|24541.3|24501.3|0
1653599400000|2022-05-26 21:10:00|24543.2|24503.2|24539.3|24499.3|24543.9|24503.9|24538.6|24498.6|0
1653599700000|2022-05-26 21:15:00|24539.9|24499.9|24532.7|24492.7|24539.9|24499.9|24532.1|24492.1|0
1653600000000|2022-05-26 21:20:00|24533.4|24493.4|24534.5|24494.5|24535.1|24495.1|24532.1|24492.1|0
1653600300000|2022-05-26 21:25:00|24535.1|24495.1|24535.8|24495.8|24536.4|24496.4|24533.8|24493.8|0
1653600600000|2022-05-26 21:30:00|24536.4|24496.4|24538.4|24498.4|24538.4|24498.4|24536.4|24496.4|0
1653600900000|2022-05-26 21:35:00|24539.1|24499.1|24538.4|24498.4|24539.1|24499.1|24537.8|24497.8|0
1653601200000|2022-05-26 21:40:00|24537.1|24497.1|24537.1|24497.1|24539.1|24499.1|24537.1|24497.1|0
1653601500000|2022-05-26 21:45:00|24538.4|24498.4|24536.4|24496.4|24538.4|24498.4|24536.4|24496.4|0
1653601800000|2022-05-26 21:50:00|24536.5|24496.5|24535.1|24495.1|24537.8|24497.8|24533.1|24493.1|0
1653602100000|2022-05-26 21:55:00|24534.5|24494.5|24526.6|24486.6|24536.4|24496.4|24526.6|24486.6|0
1653602400000|2022-05-26 22:00:00|24526.4|24486.4|24540.8|24500.8|24544.1|24504.1|24518|24478|0
1653602700000|2022-05-26 22:05:00|24541.5|24501.5|24554|24514|24556.6|24516.6|24537.5|24497.5|0
1653603000000|2022-05-26 22:10:00|24556.6|24516.6|24557.9|24517.9|24561.2|24521.2|24546.1|24506.1|0
1653603300000|2022-05-26 22:15:00|24559.2|24519.2|24569.4|24529.4|24569.4|24529.4|24558.6|24518.6|0
1653603600000|2022-05-26 22:20:00|24569.3|24529.3|24576.6|24536.6|24580.5|24540.5|24568|24528|0
1653603900000|2022-05-26 22:25:00|24577.9|24537.9|24561.5|24521.5|24581.2|24541.2|24560.1|24520.1|0
1653604200000|2022-05-26 22:30:00|24561.6|24521.6|24554.9|24514.9|24568|24528|24552.9|24512.9|0
1653604500000|2022-05-26 22:35:00|24554.8|24514.8|24550.3|24510.3|24556.8|24516.8|24550.3|24510.3|0
1653604800000|2022-05-26 22:40:00|24551.6|24511.6|24568|24528|24568|24528|24550.3|24510.3|0
1653605100000|2022-05-26 22:45:00|24568.1|24528.1|24558.8|24518.8|24569.4|24529.4|24556.2|24516.2|0
1653605400000|2022-05-26 22:50:00|24558.9|24518.9|24561.5|24521.5|24565.4|24525.4|24557.5|24517.5|0
1653605700000|2022-05-26 22:55:00|24561.4|24521.4|24560.8|24520.8|24561.5|24521.5|24556.2|24516.2|0
1653606000000|2022-05-26 23:00:00|24560.1|24520.1|24555.5|24515.5|24562.1|24522.1|24552.9|24512.9|0
1653606300000|2022-05-26 23:05:00|24555.6|24515.6|24562.8|24522.8|24566.7|24526.7|24554.9|24514.9|0
1653606600000|2022-05-26 23:10:00|24563.4|24523.4|24562.8|24522.8|24567.4|24527.4|24560.8|24520.8|0
1653606900000|2022-05-26 23:15:00|24562.7|24522.7|24557.5|24517.5|24568|24528|24556.2|24516.2|0
1653607200000|2022-05-26 23:20:00|24557.6|24517.6|24564.1|24524.1|24565.4|24525.4|24557.6|24517.6|0
1653607500000|2022-05-26 23:25:00|24564.7|24524.7|24570.7|24530.7|24572.6|24532.6|24564.1|24524.1|0
1653607800000|2022-05-26 23:30:00|24570.6|24530.6|24576.6|24536.6|24576.6|24536.6|24568|24528|0
1653608100000|2022-05-26 23:35:00|24575.9|24535.9|24580.5|24540.5|24581.2|24541.2|24575.3|24535.3|0
1653608400000|2022-05-26 23:40:00|24580.6|24540.6|24581.2|24541.2|24585.1|24545.1|24579.2|24539.2|0
1653608700000|2022-05-26 23:45:00|24580.5|24540.5|24580.5|24540.5|24588.4|24548.4|24580.5|24540.5|0
1653609000000|2022-05-26 23:50:00|24580.6|24540.6|24580.5|24540.5|24584.5|24544.5|24573.9|24533.9|0
1653609300000|2022-05-26 23:55:00|24579.9|24539.9|24576.6|24536.6|24582.5|24542.5|24575.9|24535.9|0
1653609600000|2022-05-27 00:00:00|24575.9|24535.9|24580.5|24540.5|24591.7|24551.7|24570.7|24530.7|0
1653609900000|2022-05-27 00:05:00|24580.6|24540.6|24575.3|24535.3|24587.1|24547.1|24573.9|24533.9|0
1653610200000|2022-05-27 00:10:00|24575.2|24535.2|24565.4|24525.4|24576.6|24536.6|24561.5|24521.5|0
1653610500000|2022-05-27 00:15:00|24565.5|24525.5|24592.9|24552.9|24599.5|24559.5|24560.9|24520.9|0
1653610800000|2022-05-27 00:20:00|24593|24553|24580.2|24540.2|24593.1|24553.1|24580.1|24540.1|0
1653611100000|2022-05-27 00:25:00|24586.6|24546.6|24586.6|24546.6|24586.6|24546.6|24580.1|24540.1|0
1653611400000|2022-05-27 00:30:00|24583.4|24543.4|24589.8|24549.8|24599.4|24559.4|24580.2|24540.2|0
1653611700000|2022-05-27 00:35:00|24589.7|24549.7|24560.3|24520.3|24593|24553|24553.8|24513.8|0
1653612000000|2022-05-27 00:40:00|24560.4|24520.4|24527.4|24487.4|24560.4|24520.4|24520.9|24480.9|0
1653612300000|2022-05-27 00:45:00|24527.3|24487.3|24514.3|24474.3|24533.8|24493.8|24507.7|24467.7|0
1653612600000|2022-05-27 00:50:00|24514.4|24474.4|24533.9|24493.9|24540.5|24500.5|24514.4|24474.4|0
1653612900000|2022-05-27 00:55:00|24533.8|24493.8|24540.5|24500.5|24547|24507|24533.8|24493.8|0
1653613200000|2022-05-27 01:00:00|24540.6|24500.6|24546.9|24506.9|24547.2|24507.2|24540.4|24500.4|0
1653613500000|2022-05-27 01:05:00|24550.1|24510.1|24547|24507|24553.5|24513.5|24546.8|24506.8|0
1653613800000|2022-05-27 01:10:00|24546.9|24506.9|24566.4|24526.4|24566.4|24526.4|24540.4|24500.4|0
1653614100000|2022-05-27 01:15:00|24566.5|24526.5|24579.4|24539.4|24579.4|24539.4|24559.9|24519.9|0
1653614400000|2022-05-27 01:20:00|24573|24533|24579.4|24539.4|24585.9|24545.9|24572.8|24532.8|0
1653614700000|2022-05-27 01:25:00|24579.5|24539.5|24566.3|24526.3|24579.5|24539.5|24559.9|24519.9|0
1653615000000|2022-05-27 01:30:00|24566.4|24526.4|24579.3|24539.3|24579.3|24539.3|24553.3|24513.3|0
1653615300000|2022-05-27 01:35:00|24579.4|24539.4|24553.1|24513.1|24585.9|24545.9|24540.2|24500.2|0
1653615600000|2022-05-27 01:40:00|24553.2|24513.2|24559.7|24519.7|24566.1|24526.1|24546.6|24506.6|0
1653615900000|2022-05-27 01:45:00|24566.1|24526.1|24566.3|24526.3|24572.7|24532.7|24559.5|24519.5|0
1653616200000|2022-05-27 01:50:00|24572.6|24532.6|24573|24533|24586|24546|24566.6|24526.6|0
1653616500000|2022-05-27 01:55:00|24573.1|24533.1|24566.6|24526.6|24579.6|24539.6|24559.9|24519.9|0
1653616800000|2022-05-27 02:00:00|24566.5|24526.5|24573|24533|24573|24533|24560|24520|0
1653617100000|2022-05-27 02:05:00|24572.9|24532.9|24579.1|24539.1|24592.2|24552.2|24572.6|24532.6|0
1653617400000|2022-05-27 02:10:00|24579.2|24539.2|24566.2|24526.2|24579.3|24539.3|24566.1|24526.1|0
1653617700000|2022-05-27 02:15:00|24569.3|24529.3|24566.2|24526.2|24572.7|24532.7|24559.6|24519.6|0
1653618000000|2022-05-27 02:20:00|24566.3|24526.3|24572.8|24532.8|24576|24536|24566.2|24526.2|0
1653618300000|2022-05-27 02:25:00|24576|24536|24566.1|24526.1|24579.2|24539.2|24559.7|24519.7|0
1653618600000|2022-05-27 02:30:00|24566.2|24526.2|24566.2|24526.2|24572.7|24532.7|24559.7|24519.7|0
1653618900000|2022-05-27 02:35:00|24566.1|24526.1|24572.7|24532.7|24579|24539|24556.4|24516.4|0
1653619200000|2022-05-27 02:40:00|24575.9|24535.9|24559.7|24519.7|24575.9|24535.9|24559.7|24519.7|0
1653619500000|2022-05-27 02:45:00|24559.6|24519.6|24559.5|24519.5|24566.1|24526.1|24553|24513|0
1653619800000|2022-05-27 02:50:00|24559.6|24519.6|24553|24513|24562.8|24522.8|24553|24513|0
1653620100000|2022-05-27 02:55:00|24553.1|24513.1|24553.1|24513.1|24559.6|24519.6|24553|24513|0
1653620400000|2022-05-27 03:00:00|24553.2|24513.2|24566.1|24526.1|24566.1|24526.1|24553.1|24513.1|0
1653620700000|2022-05-27 03:05:00|24566|24526|24572.7|24532.7|24579|24539|24559.7|24519.7|0
1653621000000|2022-05-27 03:10:00|24569.5|24529.5|24569.4|24529.4|24572.8|24532.8|24566.1|24526.1|0
1653621300000|2022-05-27 03:15:00|24566.3|24526.3|24579.1|24539.1|24579.2|24539.2|24566.2|24526.2|0
1653621600000|2022-05-27 03:20:00|24579.2|24539.2|24579.3|24539.3|24585.9|24545.9|24579.1|24539.1|0
1653621900000|2022-05-27 03:25:00|24579.2|24539.2|24592.4|24552.4|24592.5|24552.5|24579.2|24539.2|0
1653622200000|2022-05-27 03:30:00|24592.3|24552.3|24585.8|24545.8|24592.3|24552.3|24585.7|24545.7|0
1653622500000|2022-05-27 03:35:00|24585.7|24545.7|24572.9|24532.9|24585.9|24545.9|24572.9|24532.9|0
1653622800000|2022-05-27 03:40:00|24579.3|24539.3|24579.3|24539.3|24579.4|24539.4|24572.9|24532.9|0
1653623100000|2022-05-27 03:45:00|24579.4|24539.4|24579.3|24539.3|24585.7|24545.7|24576.2|24536.2|0
1653623400000|2022-05-27 03:50:00|24579.4|24539.4|24566.4|24526.4|24579.4|24539.4|24566.2|24526.2|0
1653623700000|2022-05-27 03:55:00|24566.3|24526.3|24566.1|24526.1|24572.9|24532.9|24559.8|24519.8|0
1653624000000|2022-05-27 04:00:00|24566.2|24526.2|24563.1|24523.1|24566.3|24526.3|24562.9|24522.9|0
1653624300000|2022-05-27 04:05:00|24566.3|24526.3|24572.9|24532.9|24579.3|24539.3|24566.3|24526.3|0
1653624600000|2022-05-27 04:10:00|24579.3|24539.3|24579.5|24539.5|24585.9|24545.9|24576.1|24536.1|0
1653624900000|2022-05-27 04:15:00|24579.7|24539.7|24586.2|24546.2|24586.2|24546.2|24579.6|24539.6|0
1653625200000|2022-05-27 04:20:00|24586.1|24546.1|24579.6|24539.6|24592.6|24552.6|24579.6|24539.6|0
1653625500000|2022-05-27 04:25:00|24579.7|24539.7|24586.1|24546.1|24586.2|24546.2|24579.6|24539.6|0
1653625800000|2022-05-27 04:30:00|24586|24546|24586|24546|24592.5|24552.5|24579.5|24539.5|0
1653626100000|2022-05-27 04:35:00|24585.9|24545.9|24585.9|24545.9|24586.1|24546.1|24582.7|24542.7|0
1653626400000|2022-05-27 04:40:00|24586|24546|24598.9|24558.9|24598.9|24558.9|24585.9|24545.9|0
1653626700000|2022-05-27 04:45:00|24599|24559|24598.9|24558.9|24599|24559|24598.8|24558.8|0
1653627000000|2022-05-27 04:50:00|24598.8|24558.8|24592.4|24552.4|24598.9|24558.9|24592.3|24552.3|0
1653627300000|2022-05-27 04:55:00|24586|24546|24585.9|24545.9|24592.4|24552.4|24585.9|24545.9|0
1653627600000|2022-05-27 05:00:00|24585.8|24545.8|24579.5|24539.5|24585.9|24545.9|24579.3|24539.3|0
1653627900000|2022-05-27 05:05:00|24579.4|24539.4|24579.6|24539.6|24586.1|24546.1|24573|24533|0
1653628200000|2022-05-27 05:10:00|24579.7|24539.7|24586.2|24546.2|24592.7|24552.7|24579.6|24539.6|0
1653628500000|2022-05-27 05:15:00|24586.3|24546.3|24587.1|24547.1|24592.8|24552.8|24586.1|24546.1|0
1653628800000|2022-05-27 05:20:00|24587|24547|24567.7|24527.7|24587.1|24547.1|24567.6|24527.6|0
1653629100000|2022-05-27 05:25:00|24567.6|24527.6|24574.2|24534.2|24574.3|24534.3|24567.6|24527.6|0
1653629400000|2022-05-27 05:30:00|24567.9|24527.9|24561.3|24521.3|24574.3|24534.3|24561.3|24521.3|0
1653629700000|2022-05-27 05:35:00|24561.4|24521.4|24561.2|24521.2|24567.9|24527.9|24561.1|24521.1|0
1653630000000|2022-05-27 05:40:00|24561.3|24521.3|24554.7|24514.7|24561.3|24521.3|24548.2|24508.2|0
1653630300000|2022-05-27 05:45:00|24554.6|24514.6|24554.2|24514.2|24554.8|24514.8|24547.7|24507.7|0
1653630600000|2022-05-27 05:50:00|24547.9|24507.9|24541.3|24501.3|24554.2|24514.2|24541.3|24501.3|0
1653630900000|2022-05-27 05:55:00|24541.2|24501.2|24554.6|24514.6|24554.7|24514.7|24534.8|24494.8|0
1653631200000|2022-05-27 06:00:00|24554.7|24514.7|24552.4|24537.4|24589.5|24549.5|24529.9|24514.6|47
1653631500000|2022-05-27 06:05:00|24554.9|24539.9|24549.9|24534.9|24554.9|24539.9|24527.4|24512.4|31
1653631800000|2022-05-27 06:10:00|24554.9|24539.9|24562.4|24547.4|24569.9|24554.9|24552.4|24537.4|31
1653632100000|2022-05-27 06:15:00|24559.9|24544.9|24567.4|24552.4|24577.4|24562.4|24559.9|24544.9|13
1653632400000|2022-05-27 06:20:00|24569.9|24554.9|24577.4|24562.4|24579.9|24564.9|24567.4|24552.4|16
1653632700000|2022-05-27 06:25:00|24574.9|24559.9|24579.9|24564.9|24579.9|24564.9|24562.4|24547.4|13
1653633000000|2022-05-27 06:30:00|24577.4|24562.4|24572.4|24557.4|24579.9|24564.9|24559.9|24544.9|13
1653633300000|2022-05-27 06:35:00|24574.9|24559.9|24569.9|24554.9|24582.4|24567.4|24569.9|24554.9|18
1653633600000|2022-05-27 06:40:00|24567.4|24552.4|24574.9|24559.9|24577.4|24562.4|24562.4|24547.4|11
1653633900000|2022-05-27 06:45:00|24572.4|24557.4|24579.9|24564.9|24587.4|24572.4|24572.4|24557.4|31
1653634200000|2022-05-27 06:50:00|24582.4|24567.4|24609.9|24594.9|24609.9|24594.9|24579.9|24564.9|26
1653634500000|2022-05-27 06:55:00|24612.4|24597.4|24627.4|24612.4|24629.9|24614.9|24607.4|24592.4|112
1653634800000|2022-05-27 07:00:00|24624.9|24609.9|24657.4|24642.4|24677.4|24662.4|24612.4|24597.4|538
1653635100000|2022-05-27 07:05:00|24652.4|24637.4|24617.4|24602.4|24657.4|24642.4|24604.9|24589.9|326
1653635400000|2022-05-27 07:10:00|24609.9|24594.9|24584.9|24569.9|24629.9|24614.9|24562.4|24547.4|280
1653635700000|2022-05-27 07:15:00|24582.4|24567.4|24532.4|24517.4|24587.4|24572.4|24529.9|24514.9|186
1653636000000|2022-05-27 07:20:00|24529.9|24514.9|24507.4|24492.4|24562.4|24547.4|24502.4|24487.4|319
1653636300000|2022-05-27 07:25:00|24502.4|24487.4|24524.9|24509.9|24542.4|24527.4|24497.4|24482.4|224
1653636600000|2022-05-27 07:30:00|24522.4|24507.4|24517.4|24502.4|24532.4|24517.4|24502.4|24487.4|121
1653636900000|2022-05-27 07:35:00|24522.4|24507.4|24509.9|24494.9|24532.4|24517.4|24502.4|24487.4|105
1653637200000|2022-05-27 07:40:00|24509.4|24494.4|24496.9|24481.9|24516.9|24501.9|24491.9|24476.9|130
1653637500000|2022-05-27 07:45:00|24499.4|24484.4|24499.4|24484.4|24506.9|24491.9|24481.9|24466.9|117
1653637800000|2022-05-27 07:50:00|24496.9|24481.9|24531.9|24516.9|24551.9|24536.9|24486.9|24471.9|90
1653638100000|2022-05-27 07:55:00|24529.4|24514.4|24501.9|24486.9|24531.9|24516.9|24501.9|24486.9|47
1653638400000|2022-05-27 08:00:00|24496.9|24481.9|24489.4|24474.4|24501.9|24486.9|24466.9|24451.9|170
1653638700000|2022-05-27 08:05:00|24486.9|24471.9|24516.9|24501.9|24536.9|24521.9|24486.9|24471.9|119
1653639000000|2022-05-27 08:10:00|24511.9|24496.9|24531.9|24516.9|24531.9|24516.9|24509.4|24494.4|113
1653639300000|2022-05-27 08:15:00|24536.9|24521.9|24546.9|24531.9|24546.9|24531.9|24529.4|24514.4|147
1653639600000|2022-05-27 08:20:00|24549.4|24534.4|24556.9|24541.9|24561.9|24546.9|24541.9|24526.9|111
1653639900000|2022-05-27 08:25:00|24551.9|24536.9|24541.9|24526.9|24586.9|24571.9|24536.9|24521.9|352
1653640200000|2022-05-27 08:30:00|24544.4|24529.4|24566.9|24551.9|24576.9|24561.9|24541.9|24526.9|125
1653640500000|2022-05-27 08:35:00|24569.4|24554.4|24541.9|24526.9|24581.9|24566.9|24541.9|24526.9|99
1653640800000|2022-05-27 08:40:00|24536.9|24521.9|24531.9|24516.9|24546.9|24531.9|24526.9|24511.9|78
1653641100000|2022-05-27 08:45:00|24529.4|24514.4|24501.9|24486.9|24536.9|24521.9|24501.9|24486.9|119
1653641400000|2022-05-27 08:50:00|24506.9|24491.9|24491.9|24476.9|24506.9|24491.9|24481.9|24466.9|104
1653641700000|2022-05-27 08:55:00|24494.4|24479.4|24511.9|24496.9|24511.9|24496.9|24491.9|24476.9|96
1653642000000|2022-05-27 09:00:00|24514.4|24499.4|24466.9|24451.9|24514.4|24499.4|24466.9|24451.9|242
1653642300000|2022-05-27 09:05:00|24469.4|24454.4|24466.9|24451.9|24486.9|24471.9|24466.9|24451.9|150
1653642600000|2022-05-27 09:10:00|24464.4|24449.4|24451.9|24436.9|24469.4|24454.4|24451.9|24436.9|90
1653642900000|2022-05-27 09:15:00|24456.9|24441.9|24476.9|24461.9|24476.9|24461.9|24451.9|24436.9|93
1653643200000|2022-05-27 09:20:00|24471.9|24456.9|24486.9|24471.9|24486.9|24471.9|24471.9|24456.9|26
1653643500000|2022-05-27 09:25:00|24484.4|24469.4|24501.9|24486.9|24506.9|24491.9|24484.4|24469.4|65
1653643800000|2022-05-27 09:30:00|24504.4|24489.4|24501.9|24486.9|24506.9|24491.9|24499.4|24484.4|30
1653644100000|2022-05-27 09:35:00|24499.4|24484.4|24506.9|24491.9|24509.4|24494.4|24496.9|24481.9|37
1653644400000|2022-05-27 09:40:00|24511.9|24496.9|24526.9|24511.9|24531.9|24516.9|24506.9|24491.9|68
1653644700000|2022-05-27 09:45:00|24524.4|24509.4|24546.9|24531.9|24546.9|24531.9|24521.9|24506.9|63
1653645000000|2022-05-27 09:50:00|24544.4|24529.4|24566.9|24551.9|24566.9|24551.9|24544.4|24529.4|173
1653645300000|2022-05-27 09:55:00|24569.4|24554.4|24561.9|24546.9|24571.9|24556.9|24561.9|24546.9|79
1653645600000|2022-05-27 10:00:00|24556.9|24541.9|24561.9|24546.9|24561.9|24546.9|24541.9|24526.9|134
1653645900000|2022-05-27 10:05:00|24564.4|24549.4|24561.9|24546.9|24566.9|24551.9|24556.9|24541.9|84
1653646200000|2022-05-27 10:10:00|24566.9|24551.9|24571.9|24556.9|24576.9|24561.9|24561.9|24546.9|96
1653646500000|2022-05-27 10:15:00|24574.4|24559.4|24566.9|24551.9|24576.9|24561.9|24566.9|24551.9|35
1653646800000|2022-05-27 10:20:00|24571.9|24556.9|24576.9|24561.9|24576.9|24561.9|24566.9|24551.9|41
1653647100000|2022-05-27 10:25:00|24579.4|24564.4|24571.9|24556.9|24586.9|24571.9|24571.9|24556.9|47
1653647400000|2022-05-27 10:30:00|24566.9|24551.9|24556.9|24541.9|24571.9|24556.9|24546.9|24531.9|80
1653647700000|2022-05-27 10:35:00|24554.4|24539.4|24551.9|24536.9|24556.9|24541.9|24546.9|24531.9|48
1653648000000|2022-05-27 10:40:00|24556.9|24541.9|24561.9|24546.9|24561.9|24546.9|24551.9|24536.9|51
1653648300000|2022-05-27 10:45:00|24564.4|24549.4|24549.4|24534.4|24566.9|24551.9|24546.9|24531.9|37
1653648600000|2022-05-27 10:50:00|24551.9|24536.9|24576.9|24561.9|24576.9|24561.9|24546.9|24531.9|52
1653648900000|2022-05-27 10:55:00|24581.9|24566.9|24581.9|24566.9|24581.9|24566.9|24564.4|24549.4|44
1653649200000|2022-05-27 11:00:00|24576.9|24561.9|24556.9|24541.9|24579.4|24564.4|24556.9|24541.9|79
1653649500000|2022-05-27 11:05:00|24554.4|24539.4|24559.4|24544.4|24564.4|24549.4|24551.9|24536.9|68
1653649800000|2022-05-27 11:10:00|24561.9|24546.9|24566.9|24551.9|24566.9|24551.9|24556.9|24541.9|29
1653650100000|2022-05-27 11:15:00|24564.4|24549.4|24556.9|24541.9|24571.9|24556.9|24551.9|24536.9|26
1653650400000|2022-05-27 11:20:00|24554.4|24539.4|24551.9|24536.9|24561.9|24546.9|24546.9|24531.9|44
1653650700000|2022-05-27 11:25:00|24549.4|24534.4|24571.9|24556.9|24574.4|24559.4|24546.9|24531.9|18
1653651000000|2022-05-27 11:30:00|24574.4|24559.4|24566.9|24551.9|24576.9|24561.9|24561.9|24546.9|32
1653651300000|2022-05-27 11:35:00|24569.4|24554.4|24566.9|24551.9|24571.9|24556.9|24561.9|24546.9|20
1653651600000|2022-05-27 11:40:00|24568|24553|24563|24548|24568|24553|24558|24543|44
1653651900000|2022-05-27 11:45:00|24560.5|24545.5|24548|24533|24565.5|24550.5|24540.5|24525.5|34
1653652200000|2022-05-27 11:50:00|24543|24528|24528|24513|24543|24528|24523|24508|57
1653652500000|2022-05-27 11:55:00|24530.5|24515.5|24538|24523|24540.5|24525.5|24523|24508|83
1653652800000|2022-05-27 12:00:00|24535.5|24520.5|24548|24533|24548|24533|24533|24518|57
1653653100000|2022-05-27 12:05:00|24553|24538|24553|24538|24558|24543|24548|24533|52
1653653400000|2022-05-27 12:10:00|24558|24543|24553|24538|24563|24548|24548|24533|43
1653653700000|2022-05-27 12:15:00|24550.5|24535.5|24533|24518|24553|24538|24530.5|24515.5|46
1653654000000|2022-05-27 12:20:00|24538|24523|24548|24533|24550.5|24535.5|24533|24518|39
1653654300000|2022-05-27 12:25:00|24545.5|24530.5|24545.5|24530.5|24550.5|24535.5|24540.5|24525.5|32
1653654600000|2022-05-27 12:30:00|24543|24528|24573|24558|24595.5|24580.5|24538|24523|271
1653654900000|2022-05-27 12:35:00|24570.5|24555.5|24598|24583|24603|24588|24570.5|24555.5|110
1653655200000|2022-05-27 12:40:00|24593|24578|24593|24578|24598|24583|24588|24573|46
1653655500000|2022-05-27 12:45:00|24598|24583|24620.5|24605.5|24623|24608|24598|24583|104
1653655800000|2022-05-27 12:50:00|24623|24608|24610.5|24595.5|24623|24608|24603|24588|84
1653656100000|2022-05-27 12:55:00|24608|24593|24598|24583|24613|24598|24598|24583|54
1653656400000|2022-05-27 13:00:00|24603|24588|24608|24593|24618|24603|24603|24588|63
1653656700000|2022-05-27 13:05:00|24610.5|24595.5|24605.5|24590.5|24613|24598|24598|24583|67
1653657000000|2022-05-27 13:10:00|24603|24588|24623|24608|24623|24608|24603|24588|44
1653657300000|2022-05-27 13:15:00|24628|24613|24608|24593|24628|24613|24608|24593|70
1653657600000|2022-05-27 13:20:00|24610.5|24595.5|24608|24593|24618|24603|24608|24593|144
1653657900000|2022-05-27 13:25:00|24610.5|24595.5|24618|24603|24623|24608|24608|24593|106
1653658200000|2022-05-27 13:30:00|24623|24608|24623|24608|24648|24633|24613|24598|138
1653658500000|2022-05-27 13:35:00|24620.5|24605.5|24628|24613|24643|24628|24618|24603|117
1653658800000|2022-05-27 13:40:00|24630.5|24615.5|24618|24603|24638|24623|24613|24598|93
1653659100000|2022-05-27 13:45:00|24620.5|24605.5|24653|24638|24658|24643|24618|24603|102
1653659400000|2022-05-27 13:50:00|24650.5|24635.5|24653|24638|24655.5|24640.5|24638|24623|132
1653659700000|2022-05-27 13:55:00|24650.5|24635.5|24643|24628|24663|24648|24643|24628|84
1653660000000|2022-05-27 14:00:00|24645.5|24630.5|24640.5|24625.5|24658|24643|24628|24613|194
1653660300000|2022-05-27 14:05:00|24643|24628|24628|24613|24645.5|24630.5|24618|24603|104
1653660600000|2022-05-27 14:10:00|24627|24612|24637|24622|24637|24622|24622|24607|112
1653660900000|2022-05-27 14:15:00|24639.5|24624.5|24637|24622|24649.5|24634.5|24627|24612|136
1653661200000|2022-05-27 14:20:00|24639.5|24624.5|24637|24622|24644.5|24629.5|24632|24617|80
1653661500000|2022-05-27 14:25:00|24634.5|24619.5|24622|24607|24642|24627|24617|24602|107
1653661800000|2022-05-27 14:30:00|24627|24612|24627|24612|24632|24617|24622|24607|121
1653662100000|2022-05-27 14:35:00|24624.5|24609.5|24612|24597|24627|24612|24612|24597|104
1653662400000|2022-05-27 14:40:00|24614.5|24599.5|24607|24592|24617|24602|24597|24582|95
1653662700000|2022-05-27 14:45:00|24604.5|24589.5|24617|24602|24617|24602|24592|24577|101
1653663000000|2022-05-27 14:50:00|24614.5|24599.5|24607|24592|24622|24607|24602|24587|96
1653663300000|2022-05-27 14:55:00|24609.5|24594.5|24592|24577|24612|24597|24587|24572|97
1653663600000|2022-05-27 15:00:00|24594.5|24579.5|24592|24577|24597|24582|24582|24567|104
1653663900000|2022-05-27 15:05:00|24589.5|24574.5|24602|24587|24607|24592|24587|24572|98
1653664200000|2022-05-27 15:10:00|24607|24592|24612|24597|24617|24602|24602|24587|114
1653664500000|2022-05-27 15:15:00|24607|24592|24624.5|24609.5|24627|24612|24607|24592|123
1653664800000|2022-05-27 15:20:00|24627|24612|24627|24612|24632|24617|24622|24607|96
1653665100000|2022-05-27 15:25:00|24629.5|24614.5|24632|24617|24637|24622|24612|24597|346
1653665400000|2022-05-27 15:30:00|24637|24622|24642|24627|24682|24667|24632|24617|462
1653665700000|2022-05-27 15:35:00|24644.5|24629.5|24657|24642|24667|24652|24639.5|24624.5|238
1653666000000|2022-05-27 15:40:00|24662|24647|24677|24662|24687|24672|24657|24642|57
1653666300000|2022-05-27 15:45:00|24679.5|24664.5|24689.5|24674.5|24692|24677|24669.5|24654.5|53
1653666600000|2022-05-27 15:50:00|24694.5|24669.5|24674.5|24654.5|24694.5|24669.5|24674.5|24649.5|20
1653666900000|2022-05-27 15:55:00|24679.5|24659.5|24684.5|24664.5|24684.5|24664.5|24674.5|24654.5|20
1653667200000|2022-05-27 16:00:00|24689.5|24669.5|24679.5|24659.5|24694.5|24669.5|24679.5|24659.5|27
1653667500000|2022-05-27 16:05:00|24684.5|24664.5|24669.5|24649.5|24684.5|24664.5|24664.5|24639.5|31
1653667800000|2022-05-27 16:10:00|24674.5|24654.5|24659.5|24639.5|24674.5|24654.5|24659.5|24639.5|38
1653668100000|2022-05-27 16:15:00|24654.5|24634.5|24644.5|24624.5|24659.5|24639.5|24634.5|24614.5|53
1653668400000|2022-05-27 16:20:00|24649.5|24629.5|24634.5|24614.5|24649.5|24629.5|24634.5|24614.5|20
1653668700000|2022-05-27 16:25:00|24639.5|24619.5|24644.5|24624.5|24649.5|24629.5|24634.5|24614.5|5
1653669000000|2022-05-27 16:30:00|24639.5|24619.5|24639.5|24619.5|24649.5|24629.5|24639.5|24619.5|13
1653669300000|2022-05-27 16:35:00|24634.5|24614.5|24644.5|24624.5|24649.5|24629.5|24634.5|24609.5|12
1653669600000|2022-05-27 16:40:00|24649.5|24629.5|24649.5|24629.5|24649.5|24629.5|24644.5|24624.5|4
1653669900000|2022-05-27 16:45:00|24644.5|24624.5|24639.5|24619.5|24654.5|24634.5|24639.5|24619.5|13
1653670200000|2022-05-27 16:50:00|24644.5|24614.5|24654.5|24634.5|24654.5|24634.5|24634.5|24614.5|11
1653670500000|2022-05-27 16:55:00|24659.5|24639.5|24644.5|24624.5|24659.5|24639.5|24644.5|24624.5|23
1653670800000|2022-05-27 17:00:00|24639.5|24619.5|24649.5|24629.5|24654.5|24629.5|24639.5|24619.5|22
1653671100000|2022-05-27 17:05:00|24654.5|24624.5|24659.5|24639.5|24659.5|24639.5|24649.5|24624.5|7
1653671400000|2022-05-27 17:10:00|24654.5|24634.5|24649.5|24624.5|24664.5|24639.5|24649.5|24624.5|11
1653671700000|2022-05-27 17:15:00|24644.5|24629.5|24649.5|24624.5|24649.5|24629.5|24644.5|24624.5|3
1653672000000|2022-05-27 17:20:00|24644.5|24619.5|24634.5|24614.5|24649.5|24619.5|24629.5|24604.5|10
1653672300000|2022-05-27 17:25:00|24639.5|24619.5|24634.5|24614.5|24639.5|24619.5|24629.5|24609.5|16
1653672600000|2022-05-27 17:30:00|24639.5|24619.5|24624.5|24604.5|24644.5|24619.5|24624.5|24604.5|14
1653672900000|2022-05-27 17:35:00|24629.5|24609.5|24619.5|24599.5|24634.5|24614.5|24619.5|24599.5|18
1653673200000|2022-05-27 17:40:00|24624.5|24594.5|24614.5|24594.5|24624.5|24599.5|24614.5|24589.5|12
1653673500000|2022-05-27 17:45:00|24609.5|24589.5|24614.5|24594.5|24619.5|24599.5|24609.5|24589.5|12
1653673800000|2022-05-27 17:50:00|24619.5|24599.5|24629.5|24609.5|24629.5|24609.5|24619.5|24599.5|6
1653674100000|2022-05-27 17:55:00|24624.5|24604.5|24629.5|24609.5|24629.5|24609.5|24624.5|24599.5|2
1653674400000|2022-05-27 18:00:00|24634.5|24604.5|24629.5|24609.5|24634.5|24614.5|24624.5|24604.5|10
1653674700000|2022-05-27 18:05:00|24624.5|24604.5|24634.5|24614.5|24634.5|24614.5|24619.5|24599.5|5
1653675000000|2022-05-27 18:10:00|24639.5|24619.5|24629.5|24609.5|24639.5|24619.5|24629.5|24609.5|2
1653675300000|2022-05-27 18:15:00|24634.5|24614.5|24639.5|24619.5|24644.5|24619.5|24629.5|24609.5|19
1653675600000|2022-05-27 18:20:00|24634.5|24614.5|24639.5|24619.5|24639.5|24619.5|24634.5|24614.5|10
1653675900000|2022-05-27 18:25:00|24634.5|24614.5|24634.5|24619.5|24639.5|24619.5|24634.5|24609.5|7
1653676200000|2022-05-27 18:30:00|24632|24617|24632|24617|24637|24622|24629.5|24614.5|2
1653676500000|2022-05-27 18:35:00|24629.5|24614.5|24632|24617|24647|24632|24627|24612|2
1653676800000|2022-05-27 18:40:00|24634.5|24619.5|24634.5|24619.5|24637|24622|24624.5|24609.5|0
1653677100000|2022-05-27 18:45:00|24637|24622|24637|24622|24639.5|24624.5|24632|24617|2
1653677400000|2022-05-27 18:50:00|24639.5|24624.5|24639.5|24624.5|24644.5|24629.5|24634.5|24619.5|1
1653677700000|2022-05-27 18:55:00|24642|24627|24642|24627|24647|24632|24639.5|24624.5|0
1653678000000|2022-05-27 19:00:00|24639.5|24624.5|24654.5|24639.5|24657|24642|24639.5|24624.5|13
1653678300000|2022-05-27 19:05:00|24657|24642|24672|24657|24674.5|24659.5|24654.5|24639.5|3
1653678600000|2022-05-27 19:10:00|24669.5|24654.5|24664.5|24649.5|24672|24657|24662|24647|3
1653678900000|2022-05-27 19:15:00|24667|24652|24672|24657|24674.5|24659.5|24657|24642|6
1653679200000|2022-05-27 19:20:00|24674.5|24659.5|24677|24662|24677|24662|24664.5|24649.5|11
1653679500000|2022-05-27 19:25:00|24674.5|24659.5|24662|24647|24677|24662|24662|24647|24
1653679800000|2022-05-27 19:30:00|24664.5|24649.5|24652|24637|24669.5|24654.5|24647|24632|26
1653680100000|2022-05-27 19:35:00|24649.5|24634.5|24644.5|24629.5|24649.5|24634.5|24634.5|24619.5|13
1653680400000|2022-05-27 19:40:00|24642|24627|24652|24637|24652|24637|24637|24622|8
1653680700000|2022-05-27 19:45:00|24654.5|24639.5|24639.5|24624.5|24654.5|24639.5|24627|24612|33
1653681000000|2022-05-27 19:50:00|24642|24627|24654.5|24639.5|24657|24642|24629.5|24614.5|42
1653681300000|2022-05-27 19:55:00|24652|24637|24667|24652|24684.5|24669.5|24652|24637|35
1653681600000|2022-05-27 20:00:00|24701|24661|24699.2|24659.2|24711.5|24671.5|24685.6|24645.6|0
1653681900000|2022-05-27 20:05:00|24697.9|24657.9|24719.3|24679.3|24723.2|24683.2|24694|24654|0
1653682200000|2022-05-27 20:10:00|24718|24678|24721|24681|24730.7|24690.7|24716.7|24676.7|0
1653682500000|2022-05-27 20:15:00|24721.1|24681.1|24721.5|24681.5|24737.8|24697.8|24719.6|24679.6|0
1653682800000|2022-05-27 20:20:00|24721.6|24681.6|24730|24690|24732.6|24692.6|24720.2|24680.2|0
1653683100000|2022-05-27 20:25:00|24731.3|24691.3|24747.5|24707.5|24748.8|24708.8|24730|24690|0
1653683400000|2022-05-27 20:30:00|24746.2|24706.2|24754|24714|24754|24714|24743.6|24703.6|0
1653683700000|2022-05-27 20:35:00|24754.1|24714.1|24757|24717|24762.9|24722.9|24753.8|24713.8|0
1653684000000|2022-05-27 20:40:00|24756.4|24716.4|24755.3|24715.3|24757|24717|24749.2|24709.2|0
1653684300000|2022-05-27 20:45:00|24754|24714|24751.4|24711.4|24756.6|24716.6|24751.4|24711.4|0
1653684600000|2022-05-27 20:50:00|24751.5|24711.5|24757.3|24717.3|24761.8|24721.8|24751.4|24711.4|0
1653684900000|2022-05-27 20:55:00|24757.9|24717.9|24758.2|24718.2|24760.1|24720.1|24754.9|24714.9|0
1653685200000|2022-05-27 21:00:00|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|0
1653861600000|2022-05-29 22:00:00|24761|24721|24724.4|24684.4|24761|24721|24724.4|24684.4|0
1653861900000|2022-05-29 22:05:00|24723.8|24683.8|24724.8|24684.8|24726.7|24686.7|24711.6|24671.6|0
1653862200000|2022-05-29 22:10:00|24724.1|24684.1|24714.6|24674.6|24724.8|24684.8|24712.7|24672.7|0
1653862500000|2022-05-29 22:15:00|24714|24674|24729.5|24689.5|24737.4|24697.4|24710.7|24670.7|0
1653862800000|2022-05-29 22:20:00|24729.6|24689.6|24725.6|24685.6|24736.1|24696.1|24715.3|24675.3|0
1653863100000|2022-05-29 22:25:00|24725.7|24685.7|24719.8|24679.8|24729.5|24689.5|24714.6|24674.6|0
1653863400000|2022-05-29 22:30:00|24718.5|24678.5|24725.6|24685.6|24732.2|24692.2|24717.9|24677.9|0
1653863700000|2022-05-29 22:35:00|24725|24685|24729.5|24689.5|24730.9|24690.9|24718.5|24678.5|0
1653864000000|2022-05-29 22:40:00|24729.6|24689.6|24742.5|24702.5|24743.2|24703.2|24729.5|24689.5|0
1653864300000|2022-05-29 22:45:00|24740.6|24700.6|24740.6|24700.6|24747.7|24707.7|24734.1|24694.1|0
1653864600000|2022-05-29 22:50:00|24739.9|24699.9|24738|24698|24745.8|24705.8|24738|24698|0
1653864900000|2022-05-29 22:55:00|24737.3|24697.3|24741.2|24701.2|24741.2|24701.2|24730.2|24690.2|0
1653865200000|2022-05-29 23:00:00|24741.3|24701.3|24741.2|24701.2|24744.5|24704.5|24735.4|24695.4|0
1653865500000|2022-05-29 23:05:00|24741.3|24701.3|24746.5|24706.5|24749|24709|24741.3|24701.3|0
1653865800000|2022-05-29 23:10:00|24746.4|24706.4|24763.3|24723.3|24763.3|24723.3|24745.8|24705.8|0
1653866100000|2022-05-29 23:15:00|24762.7|24722.7|24760.7|24720.7|24769.2|24729.2|24758.1|24718.1|0
1653866400000|2022-05-29 23:20:00|24760.8|24720.8|24762.7|24722.7|24767.9|24727.9|24758.1|24718.1|0
1653866700000|2022-05-29 23:25:00|24763.3|24723.3|24762.9|24722.9|24769.3|24729.3|24758.1|24718.1|0
1653867000000|2022-05-29 23:30:00|24763.5|24723.5|24804.7|24764.7|24805.4|24765.4|24763.5|24723.5|0
1653867300000|2022-05-29 23:35:00|24804.1|24764.1|24808|24768|24810.6|24770.6|24798.9|24758.9|0
1653867600000|2022-05-29 23:40:00|24808.1|24768.1|24802.6|24762.6|24817.7|24777.7|24799.3|24759.3|0
1653867900000|2022-05-29 23:45:00|24803.9|24763.9|24790.2|24750.2|24803.9|24763.9|24788.9|24748.9|0
1653868200000|2022-05-29 23:50:00|24789.6|24749.6|24786.3|24746.3|24791.5|24751.5|24783.7|24743.7|0
1653868500000|2022-05-29 23:55:00|24785|24745|24775.3|24735.3|24788.9|24748.9|24772.7|24732.7|0
1653868800000|2022-05-30 00:00:00|24775.2|24735.2|24763.6|24723.6|24777.9|24737.9|24759|24719|0
1653869100000|2022-05-30 00:05:00|24764.9|24724.9|24755.1|24715.1|24771.4|24731.4|24749.9|24709.9|0
1653869400000|2022-05-30 00:10:00|24753.8|24713.8|24772|24732|24772.7|24732.7|24752.5|24712.5|0
1653869700000|2022-05-30 00:15:00|24771.4|24731.4|24719.8|24679.8|24775.3|24735.3|24713.4|24673.4|0
1653870000000|2022-05-30 00:20:00|24716.7|24676.7|24745.3|24705.3|24751.6|24711.6|24716.7|24676.7|0
1653870300000|2022-05-30 00:25:00|24745.4|24705.4|24764.1|24724.1|24770.6|24730.6|24745.1|24705.1|0
1653870600000|2022-05-30 00:30:00|24764.2|24724.2|24725.8|24685.8|24764.2|24724.2|24725.8|24685.8|0
1653870900000|2022-05-30 00:35:00|24725.9|24685.9|24719.7|24679.7|24745.2|24705.2|24713.1|24673.1|0
1653871200000|2022-05-30 00:40:00|24719.8|24679.8|24738.9|24698.9|24745.3|24705.3|24719.8|24679.8|0
1653871500000|2022-05-30 00:45:00|24745.2|24705.2|24757.9|24717.9|24770.9|24730.9|24745.2|24705.2|0
1653871800000|2022-05-30 00:50:00|24758|24718|24777|24737|24777.1|24737.1|24757.8|24717.8|0
1653872100000|2022-05-30 00:55:00|24777.1|24737.1|24764.2|24724.2|24777.1|24737.1|24757.8|24717.8|0
1653872400000|2022-05-30 01:00:00|24764.1|24724.1|24770.7|24730.7|24770.8|24730.8|24757.8|24717.8|0
1653872700000|2022-05-30 01:05:00|24764.4|24724.4|24758|24718|24764.4|24724.4|24738.6|24698.6|0
1653873000000|2022-05-30 01:10:00|24757.9|24717.9|24767.8|24727.8|24771.1|24731.1|24757.9|24717.9|0
1653873300000|2022-05-30 01:15:00|24770.9|24730.9|24774.2|24734.2|24777.3|24737.3|24767.7|24727.7|0
1653873600000|2022-05-30 01:20:00|24774.1|24734.1|24764.6|24724.6|24780.5|24740.5|24764.5|24724.5|0
1653873900000|2022-05-30 01:25:00|24764.7|24724.7|24770.9|24730.9|24771|24731|24758.3|24718.3|0
1653874200000|2022-05-30 01:30:00|24771|24731|24764.6|24724.6|24777.4|24737.4|24758.2|24718.2|0
1653874500000|2022-05-30 01:35:00|24764.7|24724.7|24783.6|24743.6|24783.7|24743.7|24764.7|24724.7|0
1653874800000|2022-05-30 01:40:00|24783.7|24743.7|24790.2|24750.2|24796.5|24756.5|24783.7|24743.7|0
1653875100000|2022-05-30 01:45:00|24790.1|24750.1|24777.3|24737.3|24796.5|24756.5|24777.2|24737.2|0
1653875400000|2022-05-30 01:50:00|24777.4|24737.4|24771|24731|24777.4|24737.4|24770.9|24730.9|0
1653875700000|2022-05-30 01:55:00|24770.9|24730.9|24764.5|24724.5|24770.9|24730.9|24758|24718|0
1653876000000|2022-05-30 02:00:00|24764.4|24724.4|24758|24718|24770.8|24730.8|24757.9|24717.9|0
1653876300000|2022-05-30 02:05:00|24758.1|24718.1|24764.4|24724.4|24767.6|24727.6|24757.9|24717.9|0
1653876600000|2022-05-30 02:10:00|24764.3|24724.3|24770.8|24730.8|24770.8|24730.8|24764.3|24724.3|0
1653876900000|2022-05-30 02:15:00|24770.9|24730.9|24796.6|24756.6|24796.8|24756.8|24770.9|24730.9|0
1653877200000|2022-05-30 02:20:00|24796.7|24756.7|24809.5|24769.5|24816.2|24776.2|24796.7|24756.7|0
1653877500000|2022-05-30 02:25:00|24809.6|24769.6|24803.1|24763.1|24822.4|24782.4|24803.1|24763.1|0
1653877800000|2022-05-30 02:30:00|24803.2|24763.2|24790.5|24750.5|24803.2|24763.2|24790.5|24750.5|0
1653878100000|2022-05-30 02:35:00|24796.8|24756.8|24816|24776|24816.1|24776.1|24796.7|24756.7|0
1653878400000|2022-05-30 02:40:00|24809.7|24769.7|24815.9|24775.9|24815.9|24775.9|24803.1|24763.1|0
1653878700000|2022-05-30 02:45:00|24815.8|24775.8|24802.9|24762.9|24816|24776|24802.9|24762.9|0
1653879000000|2022-05-30 02:50:00|24803|24763|24802.9|24762.9|24809.5|24769.5|24802.8|24762.8|0
1653879300000|2022-05-30 02:55:00|24802.8|24762.8|24802.9|24762.9|24809.2|24769.2|24796.4|24756.4|0
1653879600000|2022-05-30 03:00:00|24802.8|24762.8|24809.4|24769.4|24809.4|24769.4|24796.5|24756.5|0
1653879900000|2022-05-30 03:05:00|24809.3|24769.3|24799.6|24759.6|24809.4|24769.4|24796.4|24756.4|0
1653880200000|2022-05-30 03:10:00|24796.5|24756.5|24798.8|24758.8|24802|24762|24789.2|24749.2|0
1653880500000|2022-05-30 03:15:00|24802|24762|24795.6|24755.6|24802.2|24762.2|24789.3|24749.3|0
1653880800000|2022-05-30 03:20:00|24789.4|24749.4|24795.7|24755.7|24795.8|24755.8|24789.3|24749.3|0
1653881100000|2022-05-30 03:25:00|24795.8|24755.8|24789.4|24749.4|24802.1|24762.1|24789.3|24749.3|0
1653881400000|2022-05-30 03:30:00|24789.3|24749.3|24782.9|24742.9|24792.6|24752.6|24776.6|24736.6|0
1653881700000|2022-05-30 03:35:00|24783|24743|24789.3|24749.3|24789.4|24749.4|24776.6|24736.6|0
1653882000000|2022-05-30 03:40:00|24789.4|24749.4|24795.6|24755.6|24795.6|24755.6|24789.1|24749.1|0
1653882300000|2022-05-30 03:45:00|24795.5|24755.5|24789.1|24749.1|24795.6|24755.6|24782.7|24742.7|0
1653882600000|2022-05-30 03:50:00|24789.2|24749.2|24795.7|24755.7|24802.1|24762.1|24789.1|24749.1|0
1653882900000|2022-05-30 03:55:00|24795.8|24755.8|24789.3|24749.3|24795.8|24755.8|24789.2|24749.2|0
1653883200000|2022-05-30 04:00:00|24789.2|24749.2|24789.1|24749.1|24789.2|24749.2|24782.8|24742.8|0
1653883500000|2022-05-30 04:05:00|24789.2|24749.2|24795.6|24755.6|24795.6|24755.6|24789.1|24749.1|0
1653883800000|2022-05-30 04:10:00|24795.5|24755.5|24789.2|24749.2|24795.5|24755.5|24789.1|24749.1|0
1653884100000|2022-05-30 04:15:00|24789.3|24749.3|24795.6|24755.6|24802|24762|24789.3|24749.3|0
1653884400000|2022-05-30 04:20:00|24795.7|24755.7|24789.4|24749.4|24798.8|24758.8|24789.3|24749.3|0
1653884700000|2022-05-30 04:25:00|24792.6|24752.6|24802.2|24762.2|24802.2|24762.2|24792.5|24752.5|0
1653885000000|2022-05-30 04:30:00|24802.3|24762.3|24805.6|24765.6|24808.8|24768.8|24802.2|24762.2|0
1653885300000|2022-05-30 04:35:00|24808.7|24768.7|24808.8|24768.8|24815.2|24775.2|24802.4|24762.4|0
1653885600000|2022-05-30 04:40:00|24805.6|24765.6|24802.3|24762.3|24808.8|24768.8|24795.9|24755.9|0
1653885900000|2022-05-30 04:45:00|24802.4|24762.4|24802.4|24762.4|24805.5|24765.5|24799.1|24759.1|0
1653886200000|2022-05-30 04:50:00|24802.3|24762.3|24802.2|24762.2|24808.8|24768.8|24802.2|24762.2|0
1653886500000|2022-05-30 04:55:00|24802.3|24762.3|24821.5|24781.5|24821.6|24781.6|24802.2|24762.2|0
1653886800000|2022-05-30 05:00:00|24821.4|24781.4|24821.4|24781.4|24821.4|24781.4|24808.6|24768.6|0
1653887100000|2022-05-30 05:05:00|24821.5|24781.5|24819.1|24779.1|24834.3|24794.3|24812.5|24772.5|0
1653887400000|2022-05-30 05:10:00|24819|24779|24831.9|24791.9|24832|24792|24819|24779|0
1653887700000|2022-05-30 05:15:00|24832|24792|24825.7|24785.7|24832.2|24792.2|24819.2|24779.2|0
1653888000000|2022-05-30 05:20:00|24825.8|24785.8|24825.9|24785.9|24832.4|24792.4|24825.7|24785.7|0
1653888300000|2022-05-30 05:25:00|24826|24786|24832.4|24792.4|24832.5|24792.5|24819.4|24779.4|0
1653888600000|2022-05-30 05:30:00|24832.5|24792.5|24832.4|24792.4|24838.7|24798.7|24825.9|24785.9|0
1653888900000|2022-05-30 05:35:00|24832.5|24792.5|24839.1|24799.1|24839.1|24799.1|24832.5|24792.5|0
1653889200000|2022-05-30 05:40:00|24839|24799|24839.5|24799.5|24845.5|24805.5|24832.7|24792.7|0
1653889500000|2022-05-30 05:45:00|24845.8|24805.8|24859.1|24819.1|24859.1|24819.1|24845.8|24805.8|0
1653889800000|2022-05-30 05:50:00|24859|24819|24852.5|24812.5|24865.7|24825.7|24839.7|24799.7|0
1653890100000|2022-05-30 05:55:00|24858.8|24818.8|24865.6|24825.6|24871.9|24831.9|24858.7|24818.7|0
1653890400000|2022-05-30 06:00:00|24859.3|24819.3|24814.5|24799.5|24859.3|24819.3|24782|24767|100
1653890700000|2022-05-30 06:05:00|24812|24797|24834.5|24819.5|24834.5|24819.5|24799.5|24784.5|63
1653891000000|2022-05-30 06:10:00|24832|24817|24849.5|24834.5|24857|24842|24824.5|24809.5|137
1653891300000|2022-05-30 06:15:00|24847|24832|24844.5|24829.5|24849.5|24834.5|24839.5|24824.5|32
1653891600000|2022-05-30 06:20:00|24842|24827|24839.5|24824.5|24847|24832|24827|24812|15
1653891900000|2022-05-30 06:25:00|24837|24822|24824.5|24809.5|24837|24822|24822|24807|34
1653892200000|2022-05-30 06:30:00|24827|24812|24832|24817|24834.5|24819.5|24822|24807|27
1653892500000|2022-05-30 06:35:00|24829.5|24814.5|24809.5|24794.5|24829.5|24814.5|24809.5|24794.5|25
1653892800000|2022-05-30 06:40:00|24807|24792|24797|24782|24807|24792|24794.5|24779.5|22
1653893100000|2022-05-30 06:45:00|24799.5|24784.5|24814.5|24799.5|24814.5|24799.5|24792|24777|48
1653893400000|2022-05-30 06:50:00|24812|24797|24804.5|24789.5|24812|24797|24802|24787|8
1653893700000|2022-05-30 06:55:00|24807|24792|24782|24767|24814.5|24799.5|24777|24762|84
1653894000000|2022-05-30 07:00:00|24777|24762|24802|24787|24827|24812|24762|24747|607
1653894300000|2022-05-30 07:05:00|24804.5|24789.5|24762|24747|24804.5|24789.5|24737|24722|366
1653894600000|2022-05-30 07:10:00|24764.5|24749.5|24792|24777|24797|24782|24739.5|24724.5|243
1653894900000|2022-05-30 07:15:00|24797|24782|24809.5|24794.5|24814.5|24799.5|24767|24752|264
1653895200000|2022-05-30 07:20:00|24812|24797|24792|24777|24824.5|24809.5|24787|24772|211
1653895500000|2022-05-30 07:25:00|24794.5|24779.5|24787|24772|24802|24787|24777|24762|149
1653895800000|2022-05-30 07:30:00|24789.5|24774.5|24802|24787|24812|24797|24787|24772|106
1653896100000|2022-05-30 07:35:00|24804.5|24789.5|24807|24792|24812|24797|24797|24782|72
1653896400000|2022-05-30 07:40:00|24804.5|24789.5|24828.4|24813.4|24830.9|24815.9|24802|24787|75
1653896700000|2022-05-30 07:45:00|24823.4|24808.4|24828.4|24813.4|24830.9|24815.9|24818.4|24803.4|110
1653897000000|2022-05-30 07:50:00|24833.4|24818.4|24828.4|24813.4|24843.4|24828.4|24818.4|24803.4|106
1653897300000|2022-05-30 07:55:00|24830.9|24815.9|24818.4|24803.4|24830.9|24815.9|24813.4|24798.4|89
1653897600000|2022-05-30 08:00:00|24815.9|24800.9|24833.4|24818.4|24838.4|24823.4|24813.4|24798.4|72
1653897900000|2022-05-30 08:05:00|24835.9|24820.9|24843.4|24828.4|24843.4|24828.4|24828.4|24813.4|91
1653898200000|2022-05-30 08:10:00|24840.9|24825.9|24823.4|24808.4|24843.4|24828.4|24810.9|24795.9|85
1653898500000|2022-05-30 08:15:00|24820.9|24805.9|24805.9|24790.9|24828.4|24813.4|24803.4|24788.4|68
1653898800000|2022-05-30 08:20:00|24808.4|24793.4|24815.9|24800.9|24823.4|24808.4|24808.4|24793.4|34
1653899100000|2022-05-30 08:25:00|24818.4|24803.4|24818.4|24803.4|24823.4|24808.4|24808.4|24793.4|100
1653899400000|2022-05-30 08:30:00|24820.9|24805.9|24803.4|24788.4|24820.9|24805.9|24793.4|24778.4|77
1653899700000|2022-05-30 08:35:00|24808.4|24793.4|24788.4|24773.4|24810.9|24795.9|24783.4|24768.4|72
1653900000000|2022-05-30 08:40:00|24790.9|24775.9|24780.9|24765.9|24795.9|24780.9|24778.4|24763.4|46
1653900300000|2022-05-30 08:45:00|24783.4|24768.4|24753.4|24738.4|24783.4|24768.4|24753.4|24738.4|249
1653900600000|2022-05-30 08:50:00|24748.4|24733.4|24748.4|24733.4|24750.9|24735.9|24738.4|24723.4|70
1653900900000|2022-05-30 08:55:00|24753.4|24738.4|24728.4|24713.4|24753.4|24738.4|24728.4|24713.4|68
1653901200000|2022-05-30 09:00:00|24733.4|24718.4|24718.4|24703.4|24738.4|24723.4|24718.4|24703.4|80
1653901500000|2022-05-30 09:05:00|24715.9|24700.9|24705.9|24690.9|24733.4|24718.4|24700.9|24685.9|120
1653901800000|2022-05-30 09:10:00|24703.4|24688.4|24715.9|24700.9|24718.4|24703.4|24700.9|24685.9|103
1653902100000|2022-05-30 09:15:00|24713.4|24698.4|24713.4|24698.4|24728.4|24713.4|24713.4|24698.4|70
1653902400000|2022-05-30 09:20:00|24715.9|24700.9|24725.9|24710.9|24725.9|24710.9|24703.4|24688.4|111
1653902700000|2022-05-30 09:25:00|24728.4|24713.4|24753.4|24738.4|24755.9|24740.9|24728.4|24713.4|79
1653903000000|2022-05-30 09:30:00|24750.9|24735.9|24748.4|24733.4|24753.4|24738.4|24740.9|24725.9|59
1653903300000|2022-05-30 09:35:00|24750.9|24735.9|24753.4|24738.4|24758.4|24743.4|24748.4|24733.4|22
1653903600000|2022-05-30 09:40:00|24750.9|24735.9|24753.4|24738.4|24753.4|24738.4|24748.4|24733.4|14
1653903900000|2022-05-30 09:45:00|24755.9|24740.9|24755.9|24740.9|24763.4|24748.4|24753.4|24738.4|25
1653904200000|2022-05-30 09:50:00|24753.4|24738.4|24743.4|24728.4|24758.4|24743.4|24738.4|24723.4|128
1653904500000|2022-05-30 09:55:00|24740.9|24725.9|24733.4|24718.4|24740.9|24725.9|24728.4|24713.4|42
1653904800000|2022-05-30 10:00:00|24738.4|24723.4|24738.4|24723.4|24748.4|24733.4|24733.4|24718.4|44
1653905100000|2022-05-30 10:05:00|24743.4|24728.4|24748.4|24733.4|24753.4|24738.4|24740.9|24725.9|72
1653905400000|2022-05-30 10:10:00|24745.9|24730.9|24760.9|24745.9|24760.9|24745.9|24740.9|24725.9|58
1653905700000|2022-05-30 10:15:00|24758.4|24743.4|24763.4|24748.4|24768.4|24753.4|24753.4|24738.4|74
1653906000000|2022-05-30 10:20:00|24765.9|24750.9|24748.4|24733.4|24768.4|24753.4|24748.4|24733.4|74
1653906300000|2022-05-30 10:25:00|24750.9|24735.9|24743.4|24728.4|24750.9|24735.9|24733.4|24718.4|60
1653906600000|2022-05-30 10:30:00|24748.4|24733.4|24748.4|24733.4|24748.4|24733.4|24738.4|24723.4|54
1653906900000|2022-05-30 10:35:00|24753.4|24738.4|24755.9|24740.9|24758.4|24743.4|24743.4|24728.4|51
1653907200000|2022-05-30 10:40:00|24758.4|24743.4|24745.9|24730.9|24763.4|24748.4|24738.4|24723.4|63
1653907500000|2022-05-30 10:45:00|24743.4|24728.4|24760.9|24745.9|24763.4|24748.4|24743.4|24728.4|36
1653907800000|2022-05-30 10:50:00|24763.4|24748.4|24745.9|24730.9|24763.4|24748.4|24733.4|24718.4|156
1653908100000|2022-05-30 10:55:00|24748.4|24733.4|24758.4|24743.4|24758.4|24743.4|24740.9|24725.9|52
1653908400000|2022-05-30 11:00:00|24755.9|24740.9|24753.4|24738.4|24755.9|24740.9|24748.4|24733.4|10
1653908700000|2022-05-30 11:05:00|24755.9|24740.9|24753.4|24738.4|24755.9|24740.9|24748.4|24733.4|17
1653909000000|2022-05-30 11:10:00|24758.4|24743.4|24755.9|24740.9|24758.4|24743.4|24748.4|24733.4|39
1653909300000|2022-05-30 11:15:00|24758.4|24743.4|24758.4|24743.4|24758.4|24743.4|24748.4|24733.4|21
1653909600000|2022-05-30 11:20:00|24755.9|24740.9|24755.9|24740.9|24758.4|24743.4|24753.4|24738.4|25
1653909900000|2022-05-30 11:25:00|24753.4|24738.4|24765.9|24750.9|24768.4|24753.4|24750.9|24735.9|25
1653910200000|2022-05-30 11:30:00|24763.4|24748.4|24758.4|24743.4|24765.9|24750.9|24755.9|24740.9|24
1653910500000|2022-05-30 11:35:00|24755.9|24740.9|24758.4|24743.4|24760.9|24745.9|24748.4|24733.4|31
1653910800000|2022-05-30 11:40:00|24752.8|24737.8|24745.3|24730.3|24752.8|24737.8|24742.8|24727.8|22
1653911100000|2022-05-30 11:45:00|24747.8|24732.8|24745.3|24730.3|24752.8|24737.8|24742.8|24727.8|14
1653911400000|2022-05-30 11:50:00|24747.8|24732.8|24755.3|24740.3|24757.8|24742.8|24745.3|24730.3|17
1653911700000|2022-05-30 11:55:00|24752.8|24737.8|24765.3|24750.3|24767.8|24752.8|24752.8|24737.8|34
1653912000000|2022-05-30 12:00:00|24767.8|24752.8|24752.8|24737.8|24767.8|24752.8|24747.8|24732.8|96
1653912300000|2022-05-30 12:05:00|24747.8|24732.8|24740.3|24725.3|24752.8|24737.8|24737.8|24722.8|74
1653912600000|2022-05-30 12:10:00|24737.8|24722.8|24722.8|24707.8|24740.3|24725.3|24722.8|24707.8|65
1653912900000|2022-05-30 12:15:00|24725.3|24710.3|24727.8|24712.8|24727.8|24712.8|24722.8|24707.8|42
1653913200000|2022-05-30 12:20:00|24725.3|24710.3|24707.8|24692.8|24727.8|24712.8|24702.8|24687.8|49
1653913500000|2022-05-30 12:25:00|24702.8|24687.8|24710.3|24695.3|24712.8|24697.8|24697.8|24682.8|47
1653913800000|2022-05-30 12:30:00|24712.8|24697.8|24707.8|24692.8|24712.8|24697.8|24702.8|24687.8|29
1653914100000|2022-05-30 12:35:00|24705.3|24690.3|24692.8|24677.8|24707.8|24692.8|24687.8|24672.8|41
1653914400000|2022-05-30 12:40:00|24690.3|24675.3|24707.8|24692.8|24707.8|24692.8|24690.3|24675.3|60
1653914700000|2022-05-30 12:45:00|24705.3|24690.3|24712.8|24697.8|24715.3|24700.3|24702.8|24687.8|31
1653915000000|2022-05-30 12:50:00|24715.3|24700.3|24712.8|24697.8|24722.8|24707.8|24712.8|24697.8|12
1653915300000|2022-05-30 12:55:00|24707.8|24692.8|24707.8|24692.8|24712.8|24697.8|24702.8|24687.8|21
1653915600000|2022-05-30 13:00:00|24712.8|24697.8|24717.8|24702.8|24717.8|24702.8|24707.8|24692.8|15
1653915900000|2022-05-30 13:05:00|24715.3|24700.3|24717.8|24702.8|24717.8|24702.8|24707.8|24692.8|20
1653916200000|2022-05-30 13:10:00|24722.8|24707.8|24710.3|24695.3|24727.8|24712.8|24707.8|24692.8|46
1653916500000|2022-05-30 13:15:00|24712.8|24697.8|24705.3|24690.3|24717.8|24702.8|24702.8|24687.8|33
1653916800000|2022-05-30 13:20:00|24702.8|24687.8|24687.8|24672.8|24707.8|24692.8|24687.8|24672.8|54
1653917100000|2022-05-30 13:25:00|24690.3|24675.3|24687.8|24672.8|24692.8|24677.8|24687.8|24672.8|47
1653917400000|2022-05-30 13:30:00|24690.3|24675.3|24685.3|24670.3|24692.8|24677.8|24682.8|24667.8|41
1653917700000|2022-05-30 13:35:00|24687.8|24672.8|24685.3|24670.3|24692.8|24677.8|24680.3|24665.3|40
1653918000000|2022-05-30 13:40:00|24687.8|24672.8|24715.3|24700.3|24720.3|24705.3|24685.3|24670.3|79
1653918300000|2022-05-30 13:45:00|24717.8|24702.8|24727.8|24712.8|24727.8|24712.8|24707.8|24692.8|66
1653918600000|2022-05-30 13:50:00|24725.3|24710.3|24727.8|24712.8|24730.3|24715.3|24717.8|24702.8|39
1653918900000|2022-05-30 13:55:00|24732.8|24717.8|24722.8|24707.8|24732.8|24717.8|24717.8|24702.8|29
1653919200000|2022-05-30 14:00:00|24725.3|24710.3|24737.8|24722.8|24737.8|24722.8|24722.8|24707.8|44
1653919500000|2022-05-30 14:05:00|24735.3|24720.3|24722.8|24707.8|24737.8|24722.8|24722.8|24707.8|60
1653919800000|2022-05-30 14:10:00|24727.8|24712.8|24737.8|24722.8|24750.3|24735.3|24725.3|24710.3|106
1653920100000|2022-05-30 14:15:00|24735.3|24720.3|24755.3|24740.3|24757.8|24742.8|24732.8|24717.8|31
1653920400000|2022-05-30 14:20:00|24757.8|24742.8|24755.3|24740.3|24762.8|24747.8|24747.8|24732.8|34
1653920700000|2022-05-30 14:25:00|24757.8|24742.8|24757.8|24742.8|24762.8|24747.8|24752.8|24737.8|48
1653921000000|2022-05-30 14:30:00|24760.3|24745.3|24782.8|24767.8|24785.3|24770.3|24760.3|24745.3|107
1653921300000|2022-05-30 14:35:00|24777.8|24762.8|24772.8|24757.8|24787.8|24772.8|24772.8|24757.8|94
1653921600000|2022-05-30 14:40:00|24775.3|24760.3|24772.8|24757.8|24782.8|24767.8|24772.8|24757.8|32
1653921900000|2022-05-30 14:45:00|24775.3|24760.3|24787.8|24772.8|24787.8|24772.8|24772.8|24757.8|47
1653922200000|2022-05-30 14:50:00|24792.8|24777.8|24805.3|24790.3|24805.3|24790.3|24790.3|24775.3|70
1653922500000|2022-05-30 14:55:00|24807.8|24792.8|24802.8|24787.8|24807.8|24792.8|24797.8|24782.8|35
1653922800000|2022-05-30 15:00:00|24800.3|24785.3|24802.8|24787.8|24807.8|24792.8|24792.8|24777.8|133
1653923100000|2022-05-30 15:05:00|24805.3|24790.3|24780.3|24765.3|24807.8|24792.8|24780.3|24765.3|92
1653923400000|2022-05-30 15:10:00|24782.8|24767.8|24787.8|24772.8|24787.8|24772.8|24777.8|24762.8|60
1653923700000|2022-05-30 15:15:00|24785.3|24770.3|24787.8|24772.8|24787.8|24772.8|24775.3|24760.3|108
1653924000000|2022-05-30 15:20:00|24785.3|24770.3|24807.8|24792.8|24812.8|24797.8|24782.8|24767.8|188
1653924300000|2022-05-30 15:25:00|24805.3|24790.3|24817.8|24802.8|24817.8|24802.8|24797.8|24782.8|185
1653924600000|2022-05-30 15:30:00|24812.8|24797.8|24807.8|24792.8|24832.8|24817.8|24802.8|24787.8|334
1653924900000|2022-05-30 15:35:00|24810.3|24795.3|24822.8|24807.8|24822.8|24807.8|24807.8|24792.8|101
1653925200000|2022-05-30 15:40:00|24820.3|24805.3|24847.8|24832.8|24847.8|24832.8|24815.3|24800.3|73
1653925500000|2022-05-30 15:45:00|24842.8|24827.8|24820.3|24805.3|24845.3|24830.3|24817.8|24802.8|52
1653925800000|2022-05-30 15:50:00|24825.3|24800.3|24825.3|24805.3|24830.3|24810.3|24820.3|24795.3|13
1653926100000|2022-05-30 15:55:00|24830.3|24800.3|24830.3|24810.3|24830.3|24815.3|24825.3|24800.3|25
1653926400000|2022-05-30 16:00:00|24835.3|24815.3|24825.3|24805.3|24835.3|24815.3|24825.3|24800.3|9
1653926700000|2022-05-30 16:05:00|24820.3|24800.3|24830.3|24810.3|24830.3|24810.3|24820.3|24800.3|6
1653927000000|2022-05-30 16:10:00|24825.3|24805.3|24835.3|24815.3|24835.3|24815.3|24825.3|24805.3|12
1653927300000|2022-05-30 16:15:00|24840.3|24820.3|24840.3|24820.3|24845.3|24825.3|24840.3|24815.3|12
1653927600000|2022-05-30 16:20:00|24845.3|24825.3|24840.3|24820.3|24845.3|24825.3|24840.3|24815.3|6
1653927900000|2022-05-30 16:25:00|24835.3|24815.3|24845.3|24825.3|24845.3|24825.3|24835.3|24810.3|6
1653928200000|2022-05-30 16:30:00|24840.3|24820.3|24835.3|24815.3|24855.3|24835.3|24835.3|24810.3|4
1653928500000|2022-05-30 16:35:00|24840.3|24820.3|24840.3|24820.3|24845.3|24825.3|24835.3|24815.3|19
1653928800000|2022-05-30 16:40:00|24845.3|24825.3|24840.3|24820.3|24845.3|24825.3|24835.3|24815.3|0
1653929100000|2022-05-30 16:45:00|24845.3|24825.3|24830.3|24810.3|24845.3|24825.3|24830.3|24805.3|3
1653929400000|2022-05-30 16:50:00|24825.3|24805.3|24830.3|24810.3|24830.3|24810.3|24820.3|24800.3|5
1653929700000|2022-05-30 16:55:00|24825.3|24805.3|24840.3|24815.3|24840.3|24815.3|24825.3|24805.3|12
1653930000000|2022-05-30 17:00:00|24845.3|24820.3|24845.3|24820.3|24850.3|24825.3|24845.3|24820.3|2
1653930300000|2022-05-30 17:05:00|24840.3|24825.3|24840.3|24815.3|24840.3|24825.3|24840.3|24815.3|2
1653930600000|2022-05-30 17:10:00|24835.3|24820.3|24840.3|24820.3|24845.3|24820.3|24835.3|24820.3|2
1653930900000|2022-05-30 17:15:00||24815.3||24815.3||24815.3||24815.3|0
1653931200000|2022-05-30 17:20:00|24844.3|24816.3|24840.3|24815.3|24844.3|24816.3|24840.3|24815.3|2
1653931800000|2022-05-30 17:30:00|24844.3|24816.3|24840.3|24815.3|24844.3|24816.3|24840.3|24815.3|1
1653932100000|2022-05-30 17:35:00||24820.3||24815.3||24820.3||24815.3|4
1653932400000|2022-05-30 17:40:00||24820.3||24815.3||24820.3||24815.3|3
1653933300000|2022-05-30 17:55:00|24844.3|24816.3|24840.3|24815.3|24845.3|24820.3|24840.3|24815.3|2
1653934200000|2022-05-30 18:10:00|24835.3||24835.3||24835.3||24835.3||0
1653934500000|2022-05-30 18:15:00|24840.3||24840.3||24840.3||24840.3||1
1653935100000|2022-05-30 18:25:00|24837.8|24820.3|24837.8|24822.8|24837.8|24822.8|24837.8|24820.3|0
1653935400000|2022-05-30 18:30:00|24840.3|24825.3|24840.3|24825.3|24840.3|24825.3|24840.3|24825.3|1
1653935700000|2022-05-30 18:35:00|24842.8|24827.8|24842.8|24827.8|24842.8|24827.8|24842.8|24827.8|0
1653936300000|2022-05-30 18:45:00|||||||||1
1653936900000|2022-05-30 18:55:00|24840.3|24825.3|24842.8|24827.8|24842.8|24827.8|24840.3|24825.3|3
1653937200000|2022-05-30 19:00:00|24845.3|24830.3|24845.3|24830.3|24845.3|24830.3|24845.3|24830.3|1
1653937500000|2022-05-30 19:05:00|24847.8|24832.8|24847.8|24832.8|24847.8|24832.8|24845.3|24830.3|0
1653937800000|2022-05-30 19:10:00|24845.3|24830.3|24842.8|24827.8|24845.3|24830.3|24842.8|24827.8|1
1653938100000|2022-05-30 19:15:00|24845.3|24830.3|24845.3|24830.3|24847.8|24832.8|24845.3|24830.3|2
1653938400000|2022-05-30 19:20:00|24842.8|24827.8|24845.3|24830.3|24845.3|24830.3|24842.8|24827.8|2
1653938700000|2022-05-30 19:25:00|24847.8|24832.8|24845.3|24830.3|24847.8|24832.8|24842.8|24827.8|9
1653939000000|2022-05-30 19:30:00|24847.8|24832.8|24847.8|24832.8|24847.8|24832.8|24835.3|24820.3|25
1653939300000|2022-05-30 19:35:00|24850.3|24835.3|24842.8|24827.8|24857.8|24842.8|24842.8|24827.8|7
1653939600000|2022-05-30 19:40:00|24840.3|24825.3|24842.8|24827.8|24842.8|24827.8|24837.8|24822.8|1
1653939900000|2022-05-30 19:45:00|24837.8|24822.8|24837.8|24822.8|24840.3|24825.3|24830.3|24815.3|9
1653940200000|2022-05-30 19:50:00|24830.3|24815.3|24837.8|24822.8|24837.8|24822.8|24830.3|24815.3|4
1653940500000|2022-05-30 19:55:00|24840.3|24825.3|24832.8|24817.8|24845.3|24830.3|24830.3|24815.3|4
1653940800000|2022-05-30 20:00:00|24841.5|24801.5|24841.3|24801.3|24841.5|24801.5|24841.3|24801.3|0
1653941100000|2022-05-30 20:05:00|24837.4|24797.4|24837.4|24797.4|24837.4|24797.4|24837.4|24797.4|0
1653943500000|2022-05-30 20:45:00|24838|24798|24837.2|24797.2|24838|24798|24837.2|24797.2|0
1653944100000|2022-05-30 20:55:00|24837.1|24797.1|24836.5|24796.5|24837.1|24797.1|24836.5|24796.5|0
1653948000000|2022-05-30 22:00:00|24836|24796|24813.2|24773.2|24836|24796|24811.3|24771.3|0
1653948300000|2022-05-30 22:05:00|24812.6|24772.6|24798.3|24758.3|24812.6|24772.6|24788.6|24748.6|0
1653948600000|2022-05-30 22:10:00|24797.6|24757.6|24785.8|24745.8|24798.3|24758.3|24777.4|24737.4|0
1653948900000|2022-05-30 22:15:00|24785.1|24745.1|24785.8|24745.8|24796.2|24756.2|24785.1|24745.1|0
1653949200000|2022-05-30 22:20:00|24785.1|24745.1|24781.3|24741.3|24789|24749|24780|24740|0
1653949500000|2022-05-30 22:25:00|24781.2|24741.2|24754.7|24714.7|24781.2|24741.2|24750.8|24710.8|0
1653949800000|2022-05-30 22:30:00|24753.4|24713.4|24748.9|24708.9|24759.9|24719.9|24741.1|24701.1|0
1653950100000|2022-05-30 22:35:00|24750.2|24710.2|24765.1|24725.1|24767.7|24727.7|24747.6|24707.6|0
1653950400000|2022-05-30 22:40:00|24765|24725|24761.8|24721.8|24770.3|24730.3|24761.2|24721.2|0
1653950700000|2022-05-30 22:45:00|24761.2|24721.2|24762.5|24722.5|24762.5|24722.5|24758.6|24718.6|0
1653951000000|2022-05-30 22:50:00|24762.4|24722.4|24763.8|24723.8|24763.8|24723.8|24757.3|24717.3|0
1653951300000|2022-05-30 22:55:00|24765.1|24725.1|24776.1|24736.1|24781.3|24741.3|24763.8|24723.8|0
1653951600000|2022-05-30 23:00:00|24776|24736|24803.9|24763.9|24803.9|24763.9|24775.4|24735.4|0
1653951900000|2022-05-30 23:05:00|24804|24764|24799.4|24759.4|24807.8|24767.8|24797.4|24757.4|0
1653952200000|2022-05-30 23:10:00|24800|24760|24802.8|24762.8|24803.9|24763.9|24797.4|24757.4|0
1653952500000|2022-05-30 23:15:00|24802.9|24762.9|24801.5|24761.5|24804.1|24764.1|24799.6|24759.6|0
1653952800000|2022-05-30 23:20:00|24800.2|24760.2|24801.5|24761.5|24813.8|24773.8|24800.2|24760.2|0
1653953100000|2022-05-30 23:25:00|24801.6|24761.6|24801.5|24761.5|24805.4|24765.4|24796.4|24756.4|0
1653953400000|2022-05-30 23:30:00|24801.6|24761.6|24796.4|24756.4|24807.4|24767.4|24795.1|24755.1|0
1653953700000|2022-05-30 23:35:00|24797.6|24757.6|24777.6|24737.6|24798.9|24758.9|24773.1|24733.1|0
1653954000000|2022-05-30 23:40:00|24778.9|24738.9|24789.2|24749.2|24793.8|24753.8|24777.6|24737.6|0
1653954300000|2022-05-30 23:45:00|24789.3|24749.3|24792.5|24752.5|24797.6|24757.6|24783.4|24743.4|0
1653954600000|2022-05-30 23:50:00|24793.8|24753.8|24800.2|24760.2|24802.8|24762.8|24790.5|24750.5|0
1653954900000|2022-05-30 23:55:00|24800.3|24760.3|24828.1|24788.1|24840.4|24800.4|24800.2|24760.2|0
1653955200000|2022-05-31 00:00:00|24828.2|24788.2|24829.4|24789.4|24836.5|24796.5|24817.7|24777.7|0
1653955500000|2022-05-31 00:05:00|24828.1|24788.1|24830.7|24790.7|24835.2|24795.2|24821.6|24781.6|0
1653955800000|2022-05-31 00:10:00|24830.1|24790.1|24818.4|24778.4|24832.6|24792.6|24817.7|24777.7|0
1653956100000|2022-05-31 00:15:00|24819|24779|24806.7|24766.7|24841.6|24801.6|24803.5|24763.5|0
1653956400000|2022-05-31 00:20:00|24809.8|24769.8|24796.8|24756.8|24809.9|24769.9|24796.6|24756.6|0
1653956700000|2022-05-31 00:25:00|24796.7|24756.7|24783.7|24743.7|24803.1|24763.1|24783.6|24743.6|0
1653957000000|2022-05-31 00:30:00|24783.8|24743.8|24763.7|24723.7|24790.1|24750.1|24751|24711|0
1653957300000|2022-05-31 00:35:00|24763.8|24723.8|24760.6|24720.6|24770.2|24730.2|24757.3|24717.3|0
1653957600000|2022-05-31 00:40:00|24757.4|24717.4|24770.1|24730.1|24789|24749|24757.3|24717.3|0
1653957900000|2022-05-31 00:45:00|24770|24730|24737.6|24697.6|24776.5|24736.5|24737.6|24697.6|0
1653958200000|2022-05-31 00:50:00|24731.4|24691.4|24753.8|24713.8|24760.1|24720.1|24725.5|24685.5|0
1653958500000|2022-05-31 00:55:00|24753.7|24713.7|24760.1|24720.1|24766.5|24726.5|24740.7|24700.7|0
1653958800000|2022-05-31 01:00:00|24760|24720|24755.9|24715.9|24760.2|24720.2|24747|24707|0
1653959100000|2022-05-31 01:05:00|24755.8|24715.8|24724.3|24684.3|24755.8|24715.8|24705|24665|0
1653959400000|2022-05-31 01:10:00|24724.4|24684.4|24750.1|24710.1|24750.1|24710.1|24724.4|24684.4|0
1653959700000|2022-05-31 01:15:00|24750|24710|24763|24723|24763|24723|24743.6|24703.6|0
1653960000000|2022-05-31 01:20:00|24763.1|24723.1|24757|24717|24772.8|24732.8|24756.8|24716.8|0
1653960300000|2022-05-31 01:25:00|24756.9|24716.9|24750.6|24710.6|24763.5|24723.5|24750.5|24710.5|0
1653960600000|2022-05-31 01:30:00|24750.5|24710.5|24756.7|24716.7|24769.5|24729.5|24737.4|24697.4|0
1653960900000|2022-05-31 01:35:00|24756.6|24716.6|24746.9|24706.9|24756.8|24716.8|24724.2|24684.2|0
1653961200000|2022-05-31 01:40:00|24746.8|24706.8|24782.6|24742.6|24782.6|24742.6|24743.7|24703.7|0
1653961500000|2022-05-31 01:45:00|24788.8|24748.8|24782.5|24742.5|24798.5|24758.5|24776.1|24736.1|0
1653961800000|2022-05-31 01:50:00|24782.6|24742.6|24763.7|24723.7|24782.6|24742.6|24763.5|24723.5|0
1653962100000|2022-05-31 01:55:00|24763.6|24723.6|24757.2|24717.2|24763.7|24723.7|24744.2|24704.2|0
1653962400000|2022-05-31 02:00:00|24757.1|24717.1|24763.7|24723.7|24776.5|24736.5|24747.5|24707.5|0
1653962700000|2022-05-31 02:05:00|24763.6|24723.6|24763.8|24723.8|24770.2|24730.2|24763.5|24723.5|0
1653963000000|2022-05-31 02:10:00|24763.7|24723.7|24796|24756|24796.1|24756.1|24763.7|24723.7|0
1653963300000|2022-05-31 02:15:00|24795.9|24755.9|24782.9|24742.9|24795.9|24755.9|24776.5|24736.5|0
1653963600000|2022-05-31 02:20:00|24783|24743|24782.9|24742.9|24792.6|24752.6|24776.6|24736.6|0
1653963900000|2022-05-31 02:25:00|24783|24743|24802.4|24762.4|24802.4|24762.4|24782.8|24742.8|0
1653964200000|2022-05-31 02:30:00|24802.3|24762.3|24796|24756|24808.7|24768.7|24789.5|24749.5|0
1653964500000|2022-05-31 02:35:00|24795.9|24755.9|24796.1|24756.1|24796.2|24756.2|24789.5|24749.5|0
1653964800000|2022-05-31 02:40:00|24796|24756|24789.5|24749.5|24799.3|24759.3|24783.1|24743.1|0
1653965100000|2022-05-31 02:45:00|24789.6|24749.6|24770.2|24730.2|24796|24756|24770.1|24730.1|0
1653965400000|2022-05-31 02:50:00|24770.1|24730.1|24776.5|24736.5|24779.8|24739.8|24769.9|24729.9|0
1653965700000|2022-05-31 02:55:00|24776.6|24736.6|24802.5|24762.5|24802.5|24762.5|24776.5|24736.5|0
1653966000000|2022-05-31 03:00:00|24802.6|24762.6|24802.5|24762.5|24808.9|24768.9|24796|24756|0
1653966300000|2022-05-31 03:05:00|24802.4|24762.4|24796.2|24756.2|24805.7|24765.7|24795.9|24755.9|0
1653966600000|2022-05-31 03:10:00|24796.3|24756.3|24772.5|24732.5|24802.6|24762.6|24769.3|24729.3|0
1653966900000|2022-05-31 03:15:00|24775.6|24735.6|24759.1|24719.1|24775.9|24735.9|24759.1|24719.1|0
1653967200000|2022-05-31 03:20:00|24759|24719|24752.5|24712.5|24759.1|24719.1|24749.3|24709.3|0
1653967500000|2022-05-31 03:25:00|24752.4|24712.4|24739.8|24699.8|24752.4|24712.4|24733.1|24693.1|0
1653967800000|2022-05-31 03:30:00|24739.7|24699.7|24739.5|24699.5|24746.2|24706.2|24733.2|24693.2|0
1653968100000|2022-05-31 03:35:00|24739.6|24699.6|24752.3|24712.3|24752.4|24712.4|24739.5|24699.5|0
1653968400000|2022-05-31 03:40:00|24752.4|24712.4|24752.4|24712.4|24752.4|24712.4|24746|24706|0
1653968700000|2022-05-31 03:45:00|24752.3|24712.3|24759|24719|24765.3|24725.3|24752.3|24712.3|0
1653969000000|2022-05-31 03:50:00|24758.9|24718.9|24746.2|24706.2|24759.1|24719.1|24739.6|24699.6|0
1653969300000|2022-05-31 03:55:00|24746.3|24706.3|24755.9|24715.9|24765.5|24725.5|24746.2|24706.2|0
1653969600000|2022-05-31 04:00:00|24752.8|24712.8|24752.8|24712.8|24759.1|24719.1|24752.7|24712.7|0
1653969900000|2022-05-31 04:05:00|24752.9|24712.9|24759.3|24719.3|24765.8|24725.8|24752.8|24712.8|0
1653970200000|2022-05-31 04:10:00|24759.4|24719.4|24752.9|24712.9|24759.4|24719.4|24752.9|24712.9|0
1653970500000|2022-05-31 04:15:00|24753|24713|24752.8|24712.8|24753|24713|24746.5|24706.5|0
1653970800000|2022-05-31 04:20:00|24752.7|24712.7|24746.2|24706.2|24752.8|24712.8|24746.1|24706.1|0
1653971100000|2022-05-31 04:25:00|24746.1|24706.1|24752.9|24712.9|24752.9|24712.9|24746.1|24706.1|0
1653971400000|2022-05-31 04:30:00|24752.6|24712.6|24752.8|24712.8|24759.3|24719.3|24746.3|24706.3|0
1653971700000|2022-05-31 04:35:00|24749.7|24709.7|24746.5|24706.5|24752.9|24712.9|24740|24700|0
1653972000000|2022-05-31 04:40:00|24746.6|24706.6|24740.3|24700.3|24746.6|24706.6|24733.9|24693.9|0
1653972300000|2022-05-31 04:45:00|24740.2|24700.2|24746.7|24706.7|24746.7|24706.7|24740.2|24700.2|0
1653972600000|2022-05-31 04:50:00|24752.9|24712.9|24760.2|24720.2|24760.3|24720.3|24746.6|24706.6|0
1653972900000|2022-05-31 04:55:00|24760.1|24720.1|24753.8|24713.8|24760.2|24720.2|24747.4|24707.4|0
1653973200000|2022-05-31 05:00:00|24753.9|24713.9|24741.4|24701.4|24760.5|24720.5|24741.2|24701.2|0
1653973500000|2022-05-31 05:05:00|24741.3|24701.3|24741.3|24701.3|24747.9|24707.9|24735|24695|0
1653973800000|2022-05-31 05:10:00|24741.2|24701.2|24747.6|24707.6|24750.8|24710.8|24734.8|24694.8|0
1653974100000|2022-05-31 05:15:00|24747.7|24707.7|24741.3|24701.3|24747.8|24707.8|24735|24695|0
1653974400000|2022-05-31 05:20:00|24741.2|24701.2|24754.2|24714.2|24754.3|24714.3|24734.9|24694.9|0
1653974700000|2022-05-31 05:25:00|24754.1|24714.1|24760.6|24720.6|24763.7|24723.7|24747.7|24707.7|0
1653975000000|2022-05-31 05:30:00|24760.7|24720.7|24760.7|24720.7|24767|24727|24760.5|24720.5|0
1653975300000|2022-05-31 05:35:00|24760.8|24720.8|24735.1|24695.1|24760.8|24720.8|24728.7|24688.7|0
1653975600000|2022-05-31 05:40:00|24735|24695|24722.2|24682.2|24735|24695|24722.2|24682.2|0
1653975900000|2022-05-31 05:45:00|24722.1|24682.1|24722.1|24682.1|24725.4|24685.4|24715.8|24675.8|0
1653976200000|2022-05-31 05:50:00|24722.2|24682.2|24703.1|24663.1|24728.6|24688.6|24702.9|24662.9|0
1653976500000|2022-05-31 05:55:00|24706.2|24666.2|24709.3|24669.3|24728.9|24688.9|24703.1|24663.1|0
1653976800000|2022-05-31 06:00:00|24709.2|24669.2|24730.3|24715.3|24750.3|24735.3|24703|24663|45
1653977100000|2022-05-31 06:05:00|24727.8|24712.8|24722.8|24707.8|24760.3|24745.3|24717.8|24702.8|55
1653977400000|2022-05-31 06:10:00|24720.3|24705.3|24712.8|24697.8|24727.8|24712.8|24702.8|24687.8|80
1653977700000|2022-05-31 06:15:00|24710.3|24695.3|24702.8|24687.8|24715.3|24700.3|24680.3|24665.3|58
1653978000000|2022-05-31 06:20:00|24700.3|24685.3|24715.3|24700.3|24715.3|24700.3|24697.8|24682.8|9
1653978300000|2022-05-31 06:25:00|24712.8|24697.8|24717.8|24702.8|24732.8|24717.8|24707.8|24692.8|47
1653978600000|2022-05-31 06:30:00|24720.3|24705.3|24727.8|24712.8|24727.8|24712.8|24715.3|24700.3|10
1653978900000|2022-05-31 06:35:00|24725.3|24710.3|24702.8|24687.8|24725.3|24710.3|24702.8|24687.8|36
1653979200000|2022-05-31 06:40:00|24707.8|24692.8|24690.3|24675.3|24712.8|24697.8|24690.3|24675.3|23
1653979500000|2022-05-31 06:45:00|24687.8|24672.8|24670.3|24655.3|24692.8|24677.8|24662.8|24647.8|60
1653979800000|2022-05-31 06:50:00|24672.8|24657.8|24690.3|24675.3|24690.3|24675.3|24670.3|24655.3|56
1653980100000|2022-05-31 06:55:00|24692.8|24677.8|24725.3|24710.3|24725.3|24710.3|24692.8|24677.8|97
1653980400000|2022-05-31 07:00:00|24720.3|24705.3|24717.8|24702.8|24755.3|24740.3|24712.8|24697.8|507
1653980700000|2022-05-31 07:05:00|24722.8|24707.8|24732.8|24717.8|24732.8|24717.8|24687.8|24672.8|306
1653981000000|2022-05-31 07:10:00|24730.3|24715.3|24725.3|24710.3|24735.3|24720.3|24702.8|24687.8|273
1653981300000|2022-05-31 07:15:00|24727.8|24712.8|24662.8|24647.8|24732.8|24717.8|24662.8|24647.8|266
1653981600000|2022-05-31 07:20:00|24657.8|24642.8|24670.3|24655.3|24672.8|24657.8|24632.8|24617.8|209
1653981900000|2022-05-31 07:25:00|24667.8|24652.8|24692.8|24677.8|24697.8|24682.8|24667.8|24652.8|175
1653982200000|2022-05-31 07:30:00|24687.8|24672.8|24667.8|24652.8|24687.8|24672.8|24662.8|24647.8|147
1653982500000|2022-05-31 07:35:00|24670.3|24655.3|24642.8|24627.8|24672.8|24657.8|24635.3|24620.3|119
1653982800000|2022-05-31 07:40:00|24641.2|24626.2|24646.2|24631.2|24651.2|24636.2|24626.2|24611.2|204
1653983100000|2022-05-31 07:45:00|24643.7|24628.7|24653.7|24638.7|24668.7|24653.7|24641.2|24626.2|116
1653983400000|2022-05-31 07:50:00|24651.2|24636.2|24671.2|24656.2|24676.2|24661.2|24646.2|24631.2|82
1653983700000|2022-05-31 07:55:00|24676.2|24661.2|24673.7|24658.7|24696.2|24681.2|24666.2|24651.2|149
1653984000000|2022-05-31 08:00:00|24676.2|24661.2|24728.7|24713.7|24731.2|24716.2|24676.2|24661.2|156
1653984300000|2022-05-31 08:05:00|24731.2|24716.2|24736.2|24721.2|24746.2|24731.2|24726.2|24711.2|113
1653984600000|2022-05-31 08:10:00|24733.7|24718.7|24736.2|24721.2|24746.2|24731.2|24723.7|24708.7|132
1653984900000|2022-05-31 08:15:00|24733.7|24718.7|24771.2|24756.2|24776.2|24761.2|24731.2|24716.2|174
1653985200000|2022-05-31 08:20:00|24773.7|24758.7|24776.2|24761.2|24786.2|24771.2|24771.2|24756.2|104
1653985500000|2022-05-31 08:25:00|24781.2|24766.2|24791.2|24776.2|24796.2|24781.2|24771.2|24756.2|94
1653985800000|2022-05-31 08:30:00|24786.2|24771.2|24781.2|24766.2|24796.2|24781.2|24766.2|24751.2|122
1653986100000|2022-05-31 08:35:00|24778.7|24763.7|24766.2|24751.2|24781.2|24766.2|24751.2|24736.2|63
1653986400000|2022-05-31 08:40:00|24768.7|24753.7|24766.2|24751.2|24786.2|24771.2|24761.2|24746.2|48
1653986700000|2022-05-31 08:45:00|24763.7|24748.7|24761.2|24746.2|24763.7|24748.7|24746.2|24731.2|94
1653987000000|2022-05-31 08:50:00|24758.7|24743.7|24768.7|24753.7|24771.2|24756.2|24758.7|24743.7|64
1653987300000|2022-05-31 08:55:00|24766.2|24751.2|24771.2|24756.2|24776.2|24761.2|24761.2|24746.2|57
1653987600000|2022-05-31 09:00:00|24768.7|24753.7|24728.7|24713.7|24768.7|24753.7|24721.2|24706.2|164
1653987900000|2022-05-31 09:05:00|24731.2|24716.2|24728.7|24713.7|24741.2|24726.2|24716.2|24701.2|110
1653988200000|2022-05-31 09:10:00|24726.2|24711.2|24696.2|24681.2|24731.2|24716.2|24693.7|24678.7|143
1653988500000|2022-05-31 09:15:00|24693.7|24678.7|24691.2|24676.2|24706.2|24691.2|24691.2|24676.2|73
1653988800000|2022-05-31 09:20:00|24696.2|24681.2|24678.7|24663.7|24706.2|24691.2|24676.2|24661.2|106
1653989100000|2022-05-31 09:25:00|24681.2|24666.2|24676.2|24661.2|24686.2|24671.2|24658.7|24643.7|132
1653989400000|2022-05-31 09:30:00|24673.7|24658.7|24643.7|24628.7|24681.2|24666.2|24641.2|24626.2|94
1653989700000|2022-05-31 09:35:00|24641.2|24626.2|24616.2|24601.2|24651.2|24636.2|24601.2|24586.2|259
1653990000000|2022-05-31 09:40:00|24618.7|24603.7|24621.2|24606.2|24623.7|24608.7|24596.2|24581.2|180
1653990300000|2022-05-31 09:45:00|24616.2|24601.2|24621.2|24606.2|24648.7|24633.7|24611.2|24596.2|101
1653990600000|2022-05-31 09:50:00|24616.2|24601.2|24621.2|24606.2|24631.2|24616.2|24611.2|24596.2|60
1653990900000|2022-05-31 09:55:00|24618.7|24603.7|24646.2|24631.2|24651.2|24636.2|24618.7|24603.7|54
1653991200000|2022-05-31 10:00:00|24648.7|24633.7|24633.7|24618.7|24648.7|24633.7|24626.2|24611.2|83
1653991500000|2022-05-31 10:05:00|24636.2|24621.2|24631.2|24616.2|24636.2|24621.2|24621.2|24606.2|50
1653991800000|2022-05-31 10:10:00|24633.7|24618.7|24621.2|24606.2|24641.2|24626.2|24616.2|24601.2|57
1653992100000|2022-05-31 10:15:00|24618.7|24603.7|24623.7|24608.7|24631.2|24616.2|24616.2|24601.2|30
1653992400000|2022-05-31 10:20:00|24621.2|24606.2|24613.7|24598.7|24623.7|24608.7|24606.2|24591.2|45
1653992700000|2022-05-31 10:25:00|24611.2|24596.2|24616.2|24601.2|24621.2|24606.2|24611.2|24596.2|61
1653993000000|2022-05-31 10:30:00|24621.2|24606.2|24613.7|24598.7|24626.2|24611.2|24611.2|24596.2|527
1653993300000|2022-05-31 10:35:00|24616.2|24601.2|24623.7|24608.7|24626.2|24611.2|24601.2|24586.2|64
1653993600000|2022-05-31 10:40:00|24626.2|24611.2|24661.2|24646.2|24661.2|24646.2|24623.7|24608.7|92
1653993900000|2022-05-31 10:45:00|24658.7|24643.7|24646.2|24631.2|24666.2|24651.2|24641.2|24626.2|49
1653994200000|2022-05-31 10:50:00|24643.7|24628.7|24636.2|24621.2|24661.2|24646.2|24631.2|24616.2|74
1653994500000|2022-05-31 10:55:00|24638.7|24623.7|24631.2|24616.2|24646.2|24631.2|24628.7|24613.7|35
1653994800000|2022-05-31 11:00:00|24633.7|24618.7|24641.2|24626.2|24646.2|24631.2|24631.2|24616.2|36
1653995100000|2022-05-31 11:05:00|24643.7|24628.7|24651.2|24636.2|24656.2|24641.2|24641.2|24626.2|32
1653995400000|2022-05-31 11:10:00|24653.7|24638.7|24636.2|24621.2|24656.2|24641.2|24631.2|24616.2|52
1653995700000|2022-05-31 11:15:00|24633.7|24618.7|24631.2|24616.2|24636.2|24621.2|24626.2|24611.2|35
1653996000000|2022-05-31 11:20:00|24633.7|24618.7|24628.7|24613.7|24636.2|24621.2|24626.2|24611.2|33
1653996300000|2022-05-31 11:25:00|24631.2|24616.2|24616.2|24601.2|24631.2|24616.2|24611.2|24596.2|21
1653996600000|2022-05-31 11:30:00|24613.7|24598.7|24608.7|24593.7|24616.2|24601.2|24606.2|24591.2|17
1653996900000|2022-05-31 11:35:00|24606.2|24591.2|24616.2|24601.2|24626.2|24611.2|24606.2|24591.2|28
1653997200000|2022-05-31 11:40:00|24618.4|24603.4|24610.9|24595.9|24620.9|24605.9|24608.4|24593.4|27
1653997500000|2022-05-31 11:45:00|24608.4|24593.4|24608.4|24593.4|24615.9|24600.9|24603.4|24588.4|20
1653997800000|2022-05-31 11:50:00|24613.4|24598.4|24588.4|24573.4|24613.4|24598.4|24588.4|24573.4|83
1653998100000|2022-05-31 11:55:00|24590.9|24575.9|24605.9|24590.9|24605.9|24590.9|24588.4|24573.4|50
1653998400000|2022-05-31 12:00:00|24603.4|24588.4|24578.4|24563.4|24608.4|24593.4|24578.4|24563.4|73
1653998700000|2022-05-31 12:05:00|24583.4|24568.4|24563.4|24548.4|24583.4|24568.4|24558.4|24543.4|70
1653999000000|2022-05-31 12:10:00|24565.9|24550.9|24563.4|24548.4|24565.9|24550.9|24548.4|24533.4|89
1653999300000|2022-05-31 12:15:00|24565.9|24550.9|24578.4|24563.4|24585.9|24570.9|24558.4|24543.4|60
1653999600000|2022-05-31 12:20:00|24583.4|24568.4|24570.9|24555.9|24583.4|24568.4|24568.4|24553.4|50
1653999900000|2022-05-31 12:25:00|24573.4|24558.4|24578.4|24563.4|24588.4|24573.4|24568.4|24553.4|82
1654000200000|2022-05-31 12:30:00|24580.9|24565.9|24568.4|24553.4|24585.9|24570.9|24568.4|24553.4|56
1654000500000|2022-05-31 12:35:00|24570.9|24555.9|24553.4|24538.4|24580.9|24565.9|24548.4|24533.4|84
1654000800000|2022-05-31 12:40:00|24555.9|24540.9|24563.4|24548.4|24568.4|24553.4|24550.9|24535.9|48
1654001100000|2022-05-31 12:45:00|24560.9|24545.9|24583.4|24568.4|24583.4|24568.4|24548.4|24533.4|90
1654001400000|2022-05-31 12:50:00|24580.9|24565.9|24568.4|24553.4|24583.4|24568.4|24563.4|24548.4|80
1654001700000|2022-05-31 12:55:00|24570.9|24555.9|24528.4|24513.4|24573.4|24558.4|24523.4|24508.4|99
1654002000000|2022-05-31 13:00:00|24525.9|24510.9|24538.4|24523.4|24545.9|24530.9|24518.4|24503.4|156
1654002300000|2022-05-31 13:05:00|24540.9|24525.9|24543.4|24528.4|24558.4|24543.4|24538.4|24523.4|46
1654002600000|2022-05-31 13:10:00|24545.9|24530.9|24583.4|24568.4|24583.4|24568.4|24543.4|24528.4|107
1654002900000|2022-05-31 13:15:00|24580.9|24565.9|24583.4|24568.4|24583.4|24568.4|24573.4|24558.4|107
1654003200000|2022-05-31 13:20:00|24578.4|24563.4|24598.4|24583.4|24600.9|24585.9|24578.4|24563.4|143
1654003500000|2022-05-31 13:25:00|24593.4|24578.4|24610.9|24595.9|24623.4|24608.4|24593.4|24578.4|198
1654003800000|2022-05-31 13:30:00|24608.4|24593.4|24528.4|24513.4|24628.4|24613.4|24528.4|24513.4|522
1654004100000|2022-05-31 13:35:00|24525.9|24510.9|24513.4|24498.4|24555.9|24540.9|24513.4|24498.4|188
1654004400000|2022-05-31 13:40:00|24515.9|24500.9|24493.4|24478.4|24518.4|24503.4|24480.9|24465.9|171
1654004700000|2022-05-31 13:45:00|24490.9|24475.9|24518.4|24503.4|24548.4|24533.4|24490.9|24475.9|209
1654005000000|2022-05-31 13:50:00|24515.9|24500.9|24528.4|24513.4|24543.4|24528.4|24503.4|24488.4|212
1654005300000|2022-05-31 13:55:00|24533.4|24518.4|24518.4|24503.4|24570.9|24555.9|24518.4|24503.4|121
1654005600000|2022-05-31 14:00:00|24513.4|24498.4|24488.4|24473.4|24543.4|24528.4|24488.4|24473.4|153
1654005900000|2022-05-31 14:05:00|24490.9|24475.9|24473.4|24458.4|24513.4|24498.4|24473.4|24458.4|211
1654006200000|2022-05-31 14:10:00|24473.5|24458.5|24513.5|24498.5|24516|24501|24458.5|24443.5|175
1654006500000|2022-05-31 14:15:00|24518.5|24503.5|24558.5|24543.5|24563.5|24548.5|24513.5|24498.5|180
1654006800000|2022-05-31 14:20:00|24563.5|24548.5|24558.5|24543.5|24578.5|24563.5|24548.5|24533.5|161
1654007100000|2022-05-31 14:25:00|24556|24541|24531|24516|24558.5|24543.5|24528.5|24513.5|150
1654007400000|2022-05-31 14:30:00|24528.5|24513.5|24533.5|24518.5|24563.5|24548.5|24526|24511|110
1654007700000|2022-05-31 14:35:00|24528.5|24513.5|24543.5|24528.5|24543.5|24528.5|24523.5|24508.5|110
1654008000000|2022-05-31 14:40:00|24546|24531|24563.5|24548.5|24563.5|24548.5|24538.5|24523.5|2602
1654008300000|2022-05-31 14:45:00|24561|24546|24563.5|24548.5|24588.5|24573.5|24553.5|24538.5|118
1654008600000|2022-05-31 14:50:00|24558.5|24543.5|24583.5|24568.5|24588.5|24573.5|24558.5|24543.5|141
1654008900000|2022-05-31 14:55:00|24581|24566|24563.5|24548.5|24583.5|24568.5|24553.5|24538.5|92
1654009200000|2022-05-31 15:00:00|24561|24546|24578.5|24563.5|24581|24566|24553.5|24538.5|691
1654009500000|2022-05-31 15:05:00|24576|24561|24538.5|24523.5|24583.5|24568.5|24528.5|24513.5|145
1654009800000|2022-05-31 15:10:00|24533.5|24518.5|24526|24511|24551|24536|24523.5|24508.5|179
1654010100000|2022-05-31 15:15:00|24528.5|24513.5|24523.5|24508.5|24538.5|24523.5|24518.5|24503.5|215
1654010400000|2022-05-31 15:20:00|24518.5|24503.5|24523.5|24508.5|24533.5|24518.5|24508.5|24493.5|232
1654010700000|2022-05-31 15:25:00|24521|24506|24503.5|24488.5|24548.5|24533.5|24503.5|24488.5|516
1654011000000|2022-05-31 15:30:00|24498.5|24483.5|24518.5|24503.5|24583.5|24568.5|24483.5|24468.5|1608
1654011300000|2022-05-31 15:35:00|24511|24496|24551|24536|24556|24541|24508.5|24493.5|383
1654011600000|2022-05-31 15:40:00|24553.5|24538.5|24561|24546|24568.5|24553.5|24538.5|24523.5|70
1654011900000|2022-05-31 15:45:00|24563.5|24548.5|24588.5|24573.5|24593.5|24578.5|24563.5|24548.5|58
1654012200000|2022-05-31 15:50:00|24591|24571|24616|24596|24626|24601|24586|24566|66
1654012500000|2022-05-31 15:55:00|24621|24601|24636|24616|24641|24626|24616|24596|76
1654012800000|2022-05-31 16:00:00|24641|24621|24661|24641|24671|24646|24641|24621|56
1654013100000|2022-05-31 16:05:00|24656|24636|24626|24606|24656|24636|24621|24601|112
1654013400000|2022-05-31 16:10:00|24621|24601|24606|24581|24636|24611|24606|24581|22
1654013700000|2022-05-31 16:15:00|24601|24586|24611|24591|24616|24596|24596|24571|35
1654014000000|2022-05-31 16:20:00|24616|24586|24601|24576|24616|24591|24591|24566|21
1654014300000|2022-05-31 16:25:00|24596|24581|24621|24601|24626|24601|24596|24576|10
1654014600000|2022-05-31 16:30:00|24626|24606|24631|24611|24631|24611|24616|24596|16
1654014900000|2022-05-31 16:35:00|24636|24616|24646|24626|24651|24631|24626|24601|9
1654015200000|2022-05-31 16:40:00|24651|24631|24656|24636|24671|24651|24646|24626|15
1654015500000|2022-05-31 16:45:00|24661|24641|24651|24631|24666|24646|24641|24621|18
1654015800000|2022-05-31 16:50:00|24646|24626|24661|24641|24666|24646|24646|24626|18
1654016100000|2022-05-31 16:55:00|24656|24636|24646|24626|24666|24646|24641|24621|8
1654016400000|2022-05-31 17:00:00|24641|24621|24621|24596|24651|24631|24611|24586|26
1654016700000|2022-05-31 17:05:00|24626|24601|24651|24631|24656|24636|24621|24596|13
1654017000000|2022-05-31 17:10:00|24646|24626|24636|24616|24651|24631|24626|24606|31
1654017300000|2022-05-31 17:15:00|24631|24611|24611|24586|24631|24616|24601|24581|13
1654017600000|2022-05-31 17:20:00|24606|24591|24596|24576|24611|24591|24596|24571|8
1654017900000|2022-05-31 17:25:00|24601|24571|24601|24581|24611|24586|24586|24561|11
1654018200000|2022-05-31 17:30:00|24596|24576|24621|24601|24621|24601|24591|24571|18
1654018500000|2022-05-31 17:35:00|24616|24596|24611|24591|24631|24611|24606|24586|22
1654018800000|2022-05-31 17:40:00|24616|24586|24631|24611|24636|24611|24611|24586|8
1654019100000|2022-05-31 17:45:00|24636|24606|24621|24601|24641|24616|24616|24591|13
1654019400000|2022-05-31 17:50:00|24626|24596|24641|24621|24651|24631|24616|24596|25
1654019700000|2022-05-31 17:55:00|24636|24616|24651|24631|24656|24636|24636|24616|39
1654020000000|2022-05-31 18:00:00|24646|24626|24621|24601|24651|24631|24621|24601|23
1654020300000|2022-05-31 18:05:00|24626|24596|24621|24601|24626|24606|24601|24576|31
1654020600000|2022-05-31 18:10:00|24626|24596|24621|24596|24631|24606|24611|24591|6
1654020900000|2022-05-31 18:15:00|24616|24601|24631|24611|24631|24611|24616|24596|6
1654021200000|2022-05-31 18:20:00|24626|24606|24611|24586|24636|24616|24601|24576|10
1654021500000|2022-05-31 18:25:00|24606|24581|24603.5|24588.5|24611|24588.5|24591|24571|23
1654021800000|2022-05-31 18:30:00|24601|24586|24593.5|24578.5|24613.5|24598.5|24591|24576|15
1654022100000|2022-05-31 18:35:00|24596|24581|24601|24586|24608.5|24593.5|24588.5|24573.5|15
1654022400000|2022-05-31 18:40:00|24598.5|24583.5|24566|24551|24603.5|24588.5|24563.5|24548.5|22
1654022700000|2022-05-31 18:45:00|24563.5|24548.5|24538.5|24523.5|24566|24551|24528.5|24513.5|24
1654023000000|2022-05-31 18:50:00|24536|24521|24511|24496|24541|24526|24508.5|24493.5|23
1654023300000|2022-05-31 18:55:00|24508.5|24493.5|24528.5|24513.5|24538.5|24523.5|24498.5|24483.5|32
1654023600000|2022-05-31 19:00:00|24526|24511|24518.5|24503.5|24533.5|24518.5|24498.5|24483.5|57
1654023900000|2022-05-31 19:05:00|24521|24506|24548.5|24533.5|24556|24541|24503.5|24488.5|14
1654024200000|2022-05-31 19:10:00|24546|24531|24548.5|24533.5|24553.5|24538.5|24528.5|24513.5|10
1654024500000|2022-05-31 19:15:00|24546|24531|24548.5|24533.5|24581|24566|24546|24531|14
1654024800000|2022-05-31 19:20:00|24553.5|24538.5|24573.5|24558.5|24588.5|24573.5|24548.5|24533.5|21
1654025100000|2022-05-31 19:25:00|24571|24556|24566|24551|24583.5|24568.5|24563.5|24548.5|29
1654025400000|2022-05-31 19:30:00|24568.5|24553.5|24593.5|24578.5|24598.5|24583.5|24568.5|24553.5|62
1654025700000|2022-05-31 19:35:00|24596|24581|24581|24566|24603.5|24588.5|24581|24566|31
1654026000000|2022-05-31 19:40:00|24583.5|24568.5|24581|24566|24596|24581|24573.5|24558.5|33
1654026300000|2022-05-31 19:45:00|24578.5|24563.5|24566|24551|24581|24566|24561|24546|36
1654026600000|2022-05-31 19:50:00|24563.5|24548.5|24571|24556|24613.5|24598.5|24561|24546|54
1654026900000|2022-05-31 19:55:00|24573.5|24558.5|24556|24541|24573.5|24558.5|24543.5|24528.5|40
1654027200000|2022-05-31 20:00:00|24557.1|24517.1|24549.7|24509.7|24587.4|24547.4|24548.4|24508.4|0
1654027500000|2022-05-31 20:05:00|24548.4|24508.4|24551.4|24511.4|24556|24516|24534.1|24494.1|0
1654027800000|2022-05-31 20:10:00|24551.5|24511.5|24560.8|24520.8|24590.8|24550.8|24551.4|24511.4|0
1654028100000|2022-05-31 20:15:00|24561.5|24521.5|24564.1|24524.1|24567.3|24527.3|24552.3|24512.3|0
1654028400000|2022-05-31 20:20:00|24565.4|24525.4|24568.7|24528.7|24571.3|24531.3|24560.8|24520.8|0
1654028700000|2022-05-31 20:25:00|24568.9|24528.9|24574.5|24534.5|24574.5|24534.5|24549.7|24509.7|0
1654029000000|2022-05-31 20:30:00|24575.2|24535.2|24566.6|24526.6|24575.2|24535.2|24560.8|24520.8|0
1654029300000|2022-05-31 20:35:00|24565.4|24525.4|24571.3|24531.3|24571.3|24531.3|24562.8|24522.8|0
1654029600000|2022-05-31 20:40:00|24571.2|24531.2|24572.6|24532.6|24577.1|24537.1|24568.7|24528.7|0
1654029900000|2022-05-31 20:45:00|24572.7|24532.7|24579.7|24539.7|24579.7|24539.7|24566.7|24526.7|0
1654030200000|2022-05-31 20:50:00|24578.4|24538.4|24579.7|24539.7|24585.6|24545.6|24577.1|24537.1|0
1654030500000|2022-05-31 20:55:00|24579.1|24539.1|24575.8|24535.8|24581|24541|24571.3|24531.3|0
1654030800000|2022-05-31 21:00:00|24575.2|24535.2|24575.2|24535.2|24575.8|24535.8|24573.2|24533.2|0
1654031100000|2022-05-31 21:05:00|24575.8|24535.8|24572.6|24532.6|24575.8|24535.8|24572.6|24532.6|0
1654031400000|2022-05-31 21:10:00|24573.2|24533.2|24578.4|24538.4|24579.1|24539.1|24573.2|24533.2|0
1654031700000|2022-05-31 21:15:00|24578.5|24538.5|24579.1|24539.1|24581|24541|24577.1|24537.1|0
1654032000000|2022-05-31 21:20:00|24578.4|24538.4|24577.8|24537.8|24578.4|24538.4|24577.8|24537.8|0
1654032300000|2022-05-31 21:25:00|24578.4|24538.4|24581|24541|24581.1|24541.1|24577.8|24537.8|0
1654032600000|2022-05-31 21:30:00|24581.1|24541.1|24584.3|24544.3|24584.3|24544.3|24581.1|24541.1|0
1654032900000|2022-05-31 21:35:00|24585|24545|24586.3|24546.3|24586.3|24546.3|24584.3|24544.3|0
1654033200000|2022-05-31 21:40:00|24585.6|24545.6|24582.4|24542.4|24586.3|24546.3|24582.4|24542.4|0
1654033500000|2022-05-31 21:45:00|24583|24543|24582.4|24542.4|24583|24543|24581.7|24541.7|0
1654033800000|2022-05-31 21:50:00|24582.3|24542.3|24582.4|24542.4|24582.4|24542.4|24581|24541|0
1654034100000|2022-05-31 21:55:00|24582.3|24542.3|24584.3|24544.3|24585.6|24545.6|24581.7|24541.7|0
1654034400000|2022-05-31 22:00:00|24585|24545|24598.7|24558.7|24603.9|24563.9|24585|24545|0
1654034700000|2022-05-31 22:05:00|24600|24560|24602.6|24562.6|24605.2|24565.2|24598|24558|0
1654035000000|2022-05-31 22:10:00|24602.5|24562.5|24593.4|24553.4|24602.5|24562.5|24590.8|24550.8|0
1654035300000|2022-05-31 22:15:00|24593.5|24553.5|24588.2|24548.2|24602.6|24562.6|24588.2|24548.2|0
1654035600000|2022-05-31 22:20:00|24588.3|24548.3|24590.8|24550.8|24591.5|24551.5|24586.9|24546.9|0
1654035900000|2022-05-31 22:25:00|24590.9|24550.9|24595.4|24555.4|24595.4|24555.4|24581|24541|0
1654036200000|2022-05-31 22:30:00|24596|24556|24600|24560|24603.9|24563.9|24596|24556|0
1654036500000|2022-05-31 22:35:00|24601.3|24561.3|24615.6|24575.6|24615.6|24575.6|24598.7|24558.7|0
1654036800000|2022-05-31 22:40:00|24616.3|24576.3|24605.8|24565.8|24618.2|24578.2|24605.2|24565.2|0
1654037100000|2022-05-31 22:45:00|24605.9|24565.9|24623.8|24583.8|24626.4|24586.4|24605.8|24565.8|0
1654037400000|2022-05-31 22:50:00|24625.1|24585.1|24617.9|24577.9|24626.4|24586.4|24615.3|24575.3|0
1654037700000|2022-05-31 22:55:00|24619.2|24579.2|24628.3|24588.3|24632.2|24592.2|24619.2|24579.2|0
1654038000000|2022-05-31 23:00:00|24628.4|24588.4|24626.4|24586.4|24633.6|24593.6|24621.2|24581.2|0
1654038300000|2022-05-31 23:05:00|24626.3|24586.3|24617.9|24577.9|24628.3|24588.3|24614|24574|0
1654038600000|2022-05-31 23:10:00|24617.8|24577.8|24620.5|24580.5|24623.8|24583.8|24614|24574|0
1654038900000|2022-05-31 23:15:00|24621.2|24581.2|24617.9|24577.9|24623.1|24583.1|24614|24574|0
1654039200000|2022-05-31 23:20:00|24617.2|24577.2|24622.5|24582.5|24622.5|24582.5|24613.3|24573.3|0
1654039500000|2022-05-31 23:25:00|24622.4|24582.4|24629.6|24589.6|24630.9|24590.9|24621.2|24581.2|0
1654039800000|2022-05-31 23:30:00|24629.7|24589.7|24630.9|24590.9|24634.9|24594.9|24628.3|24588.3|0
1654040100000|2022-05-31 23:35:00|24630.3|24590.3|24616.6|24576.6|24630.3|24590.3|24616.6|24576.6|0
1654040400000|2022-05-31 23:40:00|24617.2|24577.2|24638.1|24598.1|24638.1|24598.1|24617.2|24577.2|0
1654040700000|2022-05-31 23:45:00|24638.2|24598.2|24647.9|24607.9|24651.2|24611.2|24638.1|24598.1|0
1654041000000|2022-05-31 23:50:00|24648|24608|24652.5|24612.5|24655.1|24615.1|24647.9|24607.9|0
1654041300000|2022-05-31 23:55:00|24653.1|24613.1|24653.8|24613.8|24657.7|24617.7|24646.6|24606.6|0
1654041600000|2022-06-01 00:00:00|24655.1|24615.1|24671.8|24631.8|24671.8|24631.8|24653.8|24613.8|0
1654041900000|2022-06-01 00:05:00|24673.1|24633.1|24675.7|24635.7|24680.3|24640.3|24671.8|24631.8|0
1654042200000|2022-06-01 00:10:00|24676.3|24636.3|24677|24637|24677.7|24637.7|24669.8|24629.8|0
1654042500000|2022-06-01 00:15:00|24676.9|24636.9|24684|24644|24722.2|24682.2|24675.7|24635.7|0
1654042800000|2022-06-01 00:20:00|24683.9|24643.9|24696.7|24656.7|24703.1|24663.1|24677.6|24637.6|0
1654043100000|2022-06-01 00:25:00|24696.8|24656.8|24696.7|24656.7|24709.5|24669.5|24696.7|24656.7|0
1654043400000|2022-06-01 00:30:00|24690.4|24650.4|24703.1|24663.1|24709.3|24669.3|24690.3|24650.3|0
1654043700000|2022-06-01 00:35:00|24703|24663|24677.7|24637.7|24703.1|24663.1|24674.4|24634.4|0
1654044000000|2022-06-01 00:40:00|24677.8|24637.8|24690.5|24650.5|24690.6|24650.6|24677.7|24637.7|0
1654044300000|2022-06-01 00:45:00|24690.4|24650.4|24696.8|24656.8|24696.8|24656.8|24684.1|24644.1|0
1654044600000|2022-06-01 00:50:00|24703.1|24663.1|24696.8|24656.8|24703.1|24663.1|24696.7|24656.7|0
1654044900000|2022-06-01 00:55:00|24696.7|24656.7|24684|24644|24696.8|24656.8|24677.7|24637.7|0
1654045200000|2022-06-01 01:00:00|24683.9|24643.9|24690.6|24650.6|24690.6|24650.6|24671.2|24631.2|0
1654045500000|2022-06-01 01:05:00|24690.5|24650.5|24690.7|24650.7|24693.8|24653.8|24684.1|24644.1|0
1654045800000|2022-06-01 01:10:00|24697|24657|24716.3|24676.3|24716.5|24676.5|24697|24657|0
1654046100000|2022-06-01 01:15:00|24722.6|24682.6|24716.5|24676.5|24722.9|24682.9|24716.2|24676.2|0
1654046400000|2022-06-01 01:20:00|24719.6|24679.6|24703.7|24663.7|24719.7|24679.7|24703.7|24663.7|0
1654046700000|2022-06-01 01:25:00|24703.8|24663.8|24697.4|24657.4|24703.8|24663.8|24691.1|24651.1|0
1654047000000|2022-06-01 01:30:00|24697.3|24657.3|24684.5|24644.5|24697.5|24657.5|24684.5|24644.5|0
1654047300000|2022-06-01 01:35:00|24678.2|24638.2|24697.4|24657.4|24697.5|24657.5|24671.6|24631.6|0
1654047600000|2022-06-01 01:40:00|24694.3|24654.3|24690.9|24650.9|24697.4|24657.4|24684.5|24644.5|0
1654047900000|2022-06-01 01:45:00|24691|24651|24691|24651|24697.6|24657.6|24684.6|24644.6|0
1654048200000|2022-06-01 01:50:00|24690.9|24650.9|24697.3|24657.3|24697.5|24657.5|24690.9|24650.9|0
1654048500000|2022-06-01 01:55:00|24697.4|24657.4|24697.2|24657.2|24703.8|24663.8|24697.2|24657.2|0
1654048800000|2022-06-01 02:00:00|24697.1|24657.1|24687.7|24647.7|24697.2|24657.2|24681.2|24641.2|0
1654049100000|2022-06-01 02:05:00|24684.5|24644.5|24671.7|24631.7|24690.9|24650.9|24671.5|24631.5|0
1654049400000|2022-06-01 02:10:00|24671.8|24631.8|24678.2|24638.2|24678.3|24638.3|24671.7|24631.7|0
1654049700000|2022-06-01 02:15:00|24678.3|24638.3|24690.8|24650.8|24690.9|24650.9|24678.2|24638.2|0
1654050000000|2022-06-01 02:20:00|24690.9|24650.9|24697|24657|24703.6|24663.6|24690.8|24650.8|0
1654050300000|2022-06-01 02:25:00|24696.9|24656.9|24690.5|24650.5|24697.1|24657.1|24690.5|24650.5|0
1654050600000|2022-06-01 02:30:00|24690.4|24650.4|24690.6|24650.6|24696.9|24656.9|24690.4|24650.4|0
1654050900000|2022-06-01 02:35:00|24690.5|24650.5|24697|24657|24697|24657|24690.4|24650.4|0
1654051200000|2022-06-01 02:40:00|24696.9|24656.9|24696.9|24656.9|24697|24657|24690.5|24650.5|0
1654051500000|2022-06-01 02:45:00|24696.8|24656.8|24690.4|24650.4|24703.1|24663.1|24690.4|24650.4|0
1654051800000|2022-06-01 02:50:00|24690.5|24650.5|24664.7|24624.7|24690.5|24650.5|24664.6|24624.6|0
1654052100000|2022-06-01 02:55:00|24664.8|24624.8|24667.6|24627.6|24671.1|24631.1|24664.4|24624.4|0
1654052400000|2022-06-01 03:00:00|24664.5|24624.5|24658|24618|24664.5|24624.5|24657.7|24617.7|0
1654052700000|2022-06-01 03:05:00|24657.9|24617.9|24657.7|24617.7|24664.3|24624.3|24657.6|24617.6|0
1654053000000|2022-06-01 03:10:00|24657.8|24617.8|24657.7|24617.7|24664.3|24624.3|24657.6|24617.6|0
1654053300000|2022-06-01 03:15:00|24657.8|24617.8|24670.5|24630.5|24676.7|24636.7|24657.7|24617.7|0
1654053600000|2022-06-01 03:20:00|24670.4|24630.4|24683|24643|24683.3|24643.3|24670.3|24630.3|0
1654053900000|2022-06-01 03:25:00|24683.1|24643.1|24683.1|24643.1|24686.4|24646.4|24676.8|24636.8|0
1654054200000|2022-06-01 03:30:00|24683|24643|24676.7|24636.7|24683.1|24643.1|24676.7|24636.7|0
1654054500000|2022-06-01 03:35:00|24676.6|24636.6|24670.4|24630.4|24676.7|24636.7|24670.2|24630.2|0
1654054800000|2022-06-01 03:40:00|24670.5|24630.5|24670.4|24630.4|24676.8|24636.8|24670.3|24630.3|0
1654055100000|2022-06-01 03:45:00|24673.6|24633.6|24683.5|24643.5|24683.5|24643.5|24673.6|24633.6|0
1654055400000|2022-06-01 03:50:00|24683.4|24643.4|24677|24637|24683.5|24643.5|24677|24637|0
1654055700000|2022-06-01 03:55:00|24677.1|24637.1|24677|24637|24677.1|24637.1|24677|24637|0
1654056000000|2022-06-01 04:00:00|24677.1|24637.1|24677.3|24637.3|24683.5|24643.5|24677|24637|0
1654056300000|2022-06-01 04:05:00|24677.4|24637.4|24638.4|24598.4|24677.4|24637.4|24638.3|24598.3|0
1654056600000|2022-06-01 04:10:00|24638.3|24598.3|24641.4|24601.4|24644.7|24604.7|24631.7|24591.7|0
1654056900000|2022-06-01 04:15:00|24638.3|24598.3|24644.6|24604.6|24644.6|24604.6|24638.1|24598.1|0
1654057200000|2022-06-01 04:20:00|24644.5|24604.5|24651.1|24611.1|24651.1|24611.1|24641.4|24601.4|0
1654057500000|2022-06-01 04:25:00|24651|24611|24657.6|24617.6|24657.7|24617.7|24644.7|24604.7|0
1654057800000|2022-06-01 04:30:00|24654.5|24614.5|24651.2|24611.2|24657.6|24617.6|24651.2|24611.2|0
1654058100000|2022-06-01 04:35:00|24651.1|24611.1|24657.9|24617.9|24657.9|24617.9|24651.1|24611.1|0
1654058400000|2022-06-01 04:40:00|24657.8|24617.8|24657.8|24617.8|24657.9|24617.9|24657.6|24617.6|0
1654058700000|2022-06-01 04:45:00|24657.9|24617.9|24657.7|24617.7|24664.2|24624.2|24657.6|24617.6|0
1654059000000|2022-06-01 04:50:00|24657.6|24617.6|24664|24624|24664|24624|24657.4|24617.4|0
1654059300000|2022-06-01 04:55:00|24664.1|24624.1|24680.3|24640.3|24683.5|24643.5|24664.1|24624.1|0
1654059600000|2022-06-01 05:00:00|24677.2|24637.2|24683.6|24643.6|24683.7|24643.7|24677|24637|0
1654059900000|2022-06-01 05:05:00|24683.7|24643.7|24690|24650|24699.9|24659.9|24683.6|24643.6|0
1654060200000|2022-06-01 05:10:00|24686.8|24646.8|24677.1|24637.1|24690.1|24650.1|24677|24637|0
1654060500000|2022-06-01 05:15:00|24677.2|24637.2|24667.2|24627.2|24683.5|24643.5|24664|24624|0
1654060800000|2022-06-01 05:20:00|24670.4|24630.4|24663.6|24623.6|24670.4|24630.4|24663.5|24623.5|0
1654061100000|2022-06-01 05:25:00|24663.7|24623.7|24657.3|24617.3|24670|24630|24657.2|24617.2|0
1654061400000|2022-06-01 05:30:00|24657.4|24617.4|24605.7|24565.7|24657.4|24617.4|24605.7|24565.7|0
1654061700000|2022-06-01 05:35:00|24605.8|24565.8|24612.9|24572.9|24619.4|24579.4|24605.8|24565.8|0
1654062000000|2022-06-01 05:40:00|24613|24573|24616.9|24576.9|24622.5|24582.5|24612.9|24572.9|0
1654062300000|2022-06-01 05:45:00|24620.1|24580.1|24594.1|24554.1|24620.2|24580.2|24594.1|24554.1|0
1654062600000|2022-06-01 05:50:00|24597.2|24557.2|24600.4|24560.4|24613.5|24573.5|24594|24554|0
1654062900000|2022-06-01 05:55:00|24600.5|24560.5|24613.5|24573.5|24613.5|24573.5|24594|24554|0
1654063200000|2022-06-01 06:00:00|24613.6|24573.6|24613.5|24598.5|24626|24611|24578.5|24557.4|78
1654063500000|2022-06-01 06:05:00|24618.5|24603.5|24643.5|24628.5|24643.5|24628.5|24618.5|24603.5|41
1654063800000|2022-06-01 06:10:00|24641|24626|24631|24616|24653.5|24638.5|24631|24616|26
1654064100000|2022-06-01 06:15:00|24628.5|24613.5|24606|24591|24631|24616|24603.5|24588.5|30
1654064400000|2022-06-01 06:20:00|24608.5|24593.5|24631|24616|24636|24621|24606|24591|22
1654064700000|2022-06-01 06:25:00|24628.5|24613.5|24628.5|24613.5|24633.5|24618.5|24621|24606|7
1654065000000|2022-06-01 06:30:00|24626|24611|24618.5|24603.5|24628.5|24613.5|24616|24601|9
1654065300000|2022-06-01 06:35:00|24616|24601|24613.5|24598.5|24618.5|24603.5|24596|24581|23
1654065600000|2022-06-01 06:40:00|24616|24601|24628.5|24613.5|24628.5|24613.5|24613.5|24598.5|1
1654065900000|2022-06-01 06:45:00|24626|24611|24636|24621|24638.5|24623.5|24626|24611|16
1654066200000|2022-06-01 06:50:00|24633.5|24618.5|24628.5|24613.5|24638.5|24623.5|24623.5|24608.5|16
1654066500000|2022-06-01 06:55:00|24631|24616|24658.5|24643.5|24658.5|24643.5|24631|24616|116
1654066800000|2022-06-01 07:00:00|24653.5|24638.5|24683.5|24668.5|24703.5|24688.5|24633.5|24618.5|984
1654067100000|2022-06-01 07:05:00|24686|24671|24668.5|24653.5|24688.5|24673.5|24648.5|24633.5|227
1654067400000|2022-06-01 07:10:00|24666|24651|24663.5|24648.5|24703.5|24688.5|24658.5|24643.5|310
1654067700000|2022-06-01 07:15:00|24666|24651|24633.5|24618.5|24673.5|24658.5|24633.5|24618.5|256
1654068000000|2022-06-01 07:20:00|24628.5|24613.5|24606|24591|24636|24621|24583.5|24568.5|314
1654068300000|2022-06-01 07:25:00|24608.5|24593.5|24608.5|24593.5|24613.5|24598.5|24588.5|24573.5|149
1654068600000|2022-06-01 07:30:00|24606|24591|24626|24611|24628.5|24613.5|24588.5|24573.5|139
1654068900000|2022-06-01 07:35:00|24628.5|24613.5|24603.5|24588.5|24633.5|24618.5|24603.5|24588.5|97
1654069200000|2022-06-01 07:40:00|24602.6|24587.6|24580.1|24565.1|24602.6|24587.6|24547.6|24532.6|212
1654069500000|2022-06-01 07:45:00|24582.6|24567.6|24582.6|24567.6|24592.6|24577.6|24567.6|24552.6|68
1654069800000|2022-06-01 07:50:00|24585.1|24570.1|24565.1|24550.1|24602.6|24587.6|24552.6|24537.6|96
1654070100000|2022-06-01 07:55:00|24567.6|24552.6|24582.6|24567.6|24597.6|24582.6|24567.6|24552.6|75
1654070400000|2022-06-01 08:00:00|24585.1|24570.1|24585.1|24570.1|24602.6|24587.6|24577.6|24562.6|103
1654070700000|2022-06-01 08:05:00|24587.6|24572.6|24545.1|24530.1|24595.1|24580.1|24497.6|24482.6|264
1654071000000|2022-06-01 08:10:00|24547.6|24532.6|24530.1|24515.1|24557.6|24542.6|24522.6|24507.6|107
1654071300000|2022-06-01 08:15:00|24527.6|24512.6|24520.1|24505.1|24547.6|24532.6|24517.6|24502.6|72
1654071600000|2022-06-01 08:20:00|24522.6|24507.6|24517.6|24502.6|24525.1|24510.1|24497.6|24482.6|102
1654071900000|2022-06-01 08:25:00|24515.1|24500.1|24532.6|24517.6|24532.6|24517.6|24515.1|24500.1|56
1654072200000|2022-06-01 08:30:00|24530.1|24515.1|24540.1|24525.1|24550.1|24535.1|24530.1|24515.1|95
1654072500000|2022-06-01 08:35:00|24542.6|24527.6|24530.1|24515.1|24545.1|24530.1|24512.6|24497.6|56
1654072800000|2022-06-01 08:40:00|24532.6|24517.6|24542.6|24527.6|24545.1|24530.1|24527.6|24512.6|88
1654073100000|2022-06-01 08:45:00|24540.1|24525.1|24562.6|24547.6|24562.6|24547.6|24540.1|24525.1|56
1654073400000|2022-06-01 08:50:00|24565.1|24550.1|24547.6|24532.6|24567.6|24552.6|24547.6|24532.6|30
1654073700000|2022-06-01 08:55:00|24550.1|24535.1|24532.6|24517.6|24552.6|24537.6|24532.6|24517.6|63
1654074000000|2022-06-01 09:00:00|24535.1|24520.1|24537.6|24522.6|24552.6|24537.6|24535.1|24520.1|41
1654074300000|2022-06-01 09:05:00|24540.1|24525.1|24557.6|24542.6|24575.1|24560.1|24537.6|24522.6|81
1654074600000|2022-06-01 09:10:00|24562.6|24547.6|24547.6|24532.6|24562.6|24547.6|24542.6|24527.6|67
1654074900000|2022-06-01 09:15:00|24545.1|24530.1|24567.6|24552.6|24567.6|24552.6|24542.6|24527.6|41
1654075200000|2022-06-01 09:20:00|24562.6|24547.6|24562.6|24547.6|24572.6|24557.6|24557.6|24542.6|58
1654075500000|2022-06-01 09:25:00|24560.1|24545.1|24577.6|24562.6|24577.6|24562.6|24557.6|24542.6|21
1654075800000|2022-06-01 09:30:00|24582.6|24567.6|24582.6|24567.6|24587.6|24572.6|24577.6|24562.6|56
1654076100000|2022-06-01 09:35:00|24587.6|24572.6|24582.6|24567.6|24592.6|24577.6|24577.6|24562.6|71
1654076400000|2022-06-01 09:40:00|24577.6|24562.6|24577.6|24562.6|24582.6|24567.6|24572.6|24557.6|51
1654076700000|2022-06-01 09:45:00|24572.6|24557.6|24567.6|24552.6|24572.6|24557.6|24567.6|24552.6|45
1654077000000|2022-06-01 09:50:00|24572.6|24557.6|24572.6|24557.6|24572.6|24557.6|24557.6|24542.6|39
1654077300000|2022-06-01 09:55:00|24567.6|24552.6|24552.6|24537.6|24572.6|24557.6|24552.6|24537.6|50
1654077600000|2022-06-01 10:00:00|24547.6|24532.6|24542.6|24527.6|24552.6|24537.6|24527.6|24512.6|87
1654077900000|2022-06-01 10:05:00|24545.1|24530.1|24547.6|24532.6|24547.6|24532.6|24530.1|24515.1|75
1654078200000|2022-06-01 10:10:00|24545.1|24530.1|24532.6|24517.6|24547.6|24532.6|24527.6|24512.6|64
1654078500000|2022-06-01 10:15:00|24530.1|24515.1|24517.6|24502.6|24532.6|24517.6|24517.6|24502.6|53
1654078800000|2022-06-01 10:20:00|24522.6|24507.6|24512.6|24497.6|24522.6|24507.6|24502.6|24487.6|83
1654079100000|2022-06-01 10:25:00|24515.1|24500.1|24505.1|24490.1|24517.6|24502.6|24497.6|24482.6|108
1654079400000|2022-06-01 10:30:00|24502.6|24487.6|24522.6|24507.6|24527.6|24512.6|24502.6|24487.6|54
1654079700000|2022-06-01 10:35:00|24520.1|24505.1|24507.6|24492.6|24527.6|24512.6|24502.6|24487.6|61
1654080000000|2022-06-01 10:40:00|24510.1|24495.1|24527.6|24512.6|24527.6|24512.6|24507.6|24492.6|32
1654080300000|2022-06-01 10:45:00|24525.1|24510.1|24517.6|24502.6|24527.6|24512.6|24515.1|24500.1|57
1654080600000|2022-06-01 10:50:00|24515.1|24500.1|24482.6|24467.6|24515.1|24500.1|24482.6|24467.6|105
1654080900000|2022-06-01 10:55:00|24487.6|24472.6|24495.1|24480.1|24502.6|24487.6|24472.6|24457.6|79
1654081200000|2022-06-01 11:00:00|24497.6|24482.6|24502.6|24487.6|24507.6|24492.6|24490.1|24475.1|86
1654081500000|2022-06-01 11:05:00|24505.1|24490.1|24512.6|24497.6|24522.6|24507.6|24495.1|24480.1|38
1654081800000|2022-06-01 11:10:00|24515.1|24500.1|24515.1|24500.1|24522.6|24507.6|24510.1|24495.1|31
1654082100000|2022-06-01 11:15:00|24512.6|24497.6|24497.6|24482.6|24517.6|24502.6|24497.6|24482.6|23
1654082400000|2022-06-01 11:20:00|24500.1|24485.1|24507.6|24492.6|24507.6|24492.6|24492.6|24477.6|26
1654082700000|2022-06-01 11:25:00|24505.1|24490.1|24497.6|24482.6|24507.6|24492.6|24492.6|24477.6|47
1654083000000|2022-06-01 11:30:00|24502.6|24487.6|24522.6|24507.6|24522.6|24507.6|24495.1|24480.1|45
1654083300000|2022-06-01 11:35:00|24527.6|24512.6|24527.6|24512.6|24542.6|24527.6|24525.1|24510.1|101
1654083600000|2022-06-01 11:40:00|24527.2|24512.2|24514.7|24499.7|24527.2|24512.2|24512.2|24497.2|73
1654083900000|2022-06-01 11:45:00|24512.2|24497.2|24517.2|24502.2|24527.2|24512.2|24507.2|24492.2|43
1654084200000|2022-06-01 11:50:00|24522.2|24507.2|24512.2|24497.2|24522.2|24507.2|24502.2|24487.2|27
1654084500000|2022-06-01 11:55:00|24514.7|24499.7|24524.7|24509.7|24524.7|24509.7|24507.2|24492.2|49
1654084800000|2022-06-01 12:00:00|24527.2|24512.2|24534.7|24519.7|24537.2|24522.2|24517.2|24502.2|58
1654085100000|2022-06-01 12:05:00|24532.2|24517.2|24514.7|24499.7|24537.2|24522.2|24512.2|24497.2|54
1654085400000|2022-06-01 12:10:00|24512.2|24497.2|24517.2|24502.2|24522.2|24507.2|24512.2|24497.2|38
1654085700000|2022-06-01 12:15:00|24514.7|24499.7|24512.2|24497.2|24522.2|24507.2|24507.2|24492.2|64
1654086000000|2022-06-01 12:20:00|24514.7|24499.7|24532.2|24517.2|24537.2|24522.2|24512.2|24497.2|32
1654086300000|2022-06-01 12:25:00|24529.7|24514.7|24532.2|24517.2|24542.2|24527.2|24529.7|24514.7|50
1654086600000|2022-06-01 12:30:00|24534.7|24519.7|24547.2|24532.2|24552.2|24537.2|24527.2|24512.2|38
1654086900000|2022-06-01 12:35:00|24549.7|24534.7|24562.2|24547.2|24567.2|24552.2|24547.2|24532.2|55
1654087200000|2022-06-01 12:40:00|24557.2|24542.2|24572.2|24557.2|24572.2|24557.2|24547.2|24532.2|90
1654087500000|2022-06-01 12:45:00|24574.7|24559.7|24552.2|24537.2|24574.7|24559.7|24547.2|24532.2|70
1654087800000|2022-06-01 12:50:00|24549.7|24534.7|24562.2|24547.2|24567.2|24552.2|24547.2|24532.2|71
1654088100000|2022-06-01 12:55:00|24567.2|24552.2|24542.2|24527.2|24567.2|24552.2|24542.2|24527.2|66
1654088400000|2022-06-01 13:00:00|24544.7|24529.7|24534.7|24519.7|24547.2|24532.2|24527.2|24512.2|110
1654088700000|2022-06-01 13:05:00|24532.2|24517.2|24567.2|24552.2|24567.2|24552.2|24532.2|24517.2|104
1654089000000|2022-06-01 13:10:00|24564.7|24549.7|24562.2|24547.2|24572.2|24557.2|24552.2|24537.2|95
1654089300000|2022-06-01 13:15:00|24557.2|24542.2|24552.2|24537.2|24567.2|24552.2|24542.2|24527.2|50
1654089600000|2022-06-01 13:20:00|24547.2|24532.2|24552.2|24537.2|24552.2|24537.2|24539.7|24524.7|39
1654089900000|2022-06-01 13:25:00|24549.7|24534.7|24552.2|24537.2|24557.2|24542.2|24547.2|24532.2|31
1654090200000|2022-06-01 13:30:00|24554.7|24539.7|24569.7|24554.7|24584.7|24569.7|24552.2|24537.2|126
1654090500000|2022-06-01 13:35:00|24572.2|24557.2|24537.2|24522.2|24587.2|24572.2|24534.7|24519.7|176
1654090800000|2022-06-01 13:40:00|24534.7|24519.7|24552.2|24537.2|24552.2|24537.2|24534.7|24519.7|163
1654091100000|2022-06-01 13:45:00|24554.7|24539.7|24549.7|24534.7|24559.7|24544.7|24532.2|24517.2|93
1654091400000|2022-06-01 13:50:00|24552.2|24537.2|24559.7|24544.7|24562.2|24547.2|24537.2|24522.2|73
1654091700000|2022-06-01 13:55:00|24562.2|24547.2|24539.7|24524.7|24567.2|24552.2|24534.7|24519.7|90
1654092000000|2022-06-01 14:00:00|24537.2|24522.2|24507.2|24492.2|24552.2|24537.2|24497.2|24482.2|320
1654092300000|2022-06-01 14:05:00|24509.7|24494.7|24477.2|24462.2|24509.7|24494.7|24467.2|24452.2|247
1654092600000|2022-06-01 14:10:00|24479|24464|24469|24454|24504|24489|24464|24449|153
1654092900000|2022-06-01 14:15:00|24464|24449|24424|24409|24464|24449|24424|24409|246
1654093200000|2022-06-01 14:20:00|24426.5|24411.5|24409|24394|24446.5|24431.5|24409|24394|244
1654093500000|2022-06-01 14:25:00|24411.5|24396.5|24399|24384|24419|24404|24379|24364|302
1654093800000|2022-06-01 14:30:00|24401.5|24386.5|24344|24329|24414|24399|24344|24329|414
1654094100000|2022-06-01 14:35:00|24339|24324|24359|24344|24359|24344|24319|24304|305
1654094400000|2022-06-01 14:40:00|24356.5|24341.5|24374|24359|24379|24364|24344|24329|321
1654094700000|2022-06-01 14:45:00|24376.5|24361.5|24326.5|24311.5|24381.5|24366.5|24324|24309|256
1654095000000|2022-06-01 14:50:00|24324|24309|24351.5|24336.5|24354|24339|24319|24304|211
1654095300000|2022-06-01 14:55:00|24349|24334|24349|24334|24359|24344|24349|24334|192
1654095600000|2022-06-01 15:00:00|24346.5|24331.5|24324|24309|24349|24334|24309|24294|349
1654095900000|2022-06-01 15:05:00|24326.5|24311.5|24299|24284|24334|24319|24299|24284|356
1654096200000|2022-06-01 15:10:00|24301.5|24286.5|24314|24299|24324|24309|24294|24279|250
1654096500000|2022-06-01 15:15:00|24311.5|24296.5|24279|24264|24314|24299|24269|24254|382
1654096800000|2022-06-01 15:20:00|24274|24259|24254|24239|24279|24264|24249|24234|323
1654097100000|2022-06-01 15:25:00|24256.5|24241.5|24249|24234|24256.5|24241.5|24236.5|24221.5|546
1654097400000|2022-06-01 15:30:00|24251.5|24236.5|24289|24274|24289|24274|24239|24224|975
1654097700000|2022-06-01 15:35:00|24284|24269|24294|24279|24299|24284|24261.5|24246.5|220
1654098000000|2022-06-01 15:40:00|24291.5|24276.5|24274|24259|24294|24279|24269|24254|96
1654098300000|2022-06-01 15:45:00|24269|24254|24254|24239|24291.5|24276.5|24251.5|24236.5|72
1654098600000|2022-06-01 15:50:00|24256.5|24236.5|24276.5|24251.5|24281.5|24256.5|24246.5|24226.5|48
1654098900000|2022-06-01 15:55:00|24271.5|24256.5|24276.5|24256.5|24286.5|24266.5|24266.5|24246.5|74
1654099200000|2022-06-01 16:00:00|24281.5|24261.5|24256.5|24236.5|24281.5|24261.5|24241.5|24221.5|68
1654099500000|2022-06-01 16:05:00|24261.5|24231.5|24281.5|24256.5|24286.5|24266.5|24261.5|24231.5|35
1654099800000|2022-06-01 16:10:00|24276.5|24251.5|24276.5|24256.5|24281.5|24261.5|24256.5|24231.5|23
1654100100000|2022-06-01 16:15:00|24271.5|24251.5|24296.5|24276.5|24301.5|24281.5|24271.5|24251.5|42
1654100400000|2022-06-01 16:20:00|24291.5|24271.5|24301.5|24281.5|24311.5|24286.5|24291.5|24271.5|22
1654100700000|2022-06-01 16:25:00|24296.5|24276.5|24276.5|24256.5|24306.5|24281.5|24276.5|24256.5|13
1654101000000|2022-06-01 16:30:00|24281.5|24261.5|24301.5|24281.5|24316.5|24296.5|24276.5|24256.5|36
1654101300000|2022-06-01 16:35:00|24306.5|24286.5|24296.5|24271.5|24306.5|24286.5|24291.5|24271.5|8
1654101600000|2022-06-01 16:40:00|24291.5|24276.5|24286.5|24266.5|24301.5|24281.5|24286.5|24266.5|11
1654101900000|2022-06-01 16:45:00|24281.5|24261.5|24271.5|24246.5|24281.5|24261.5|24261.5|24236.5|26
1654102200000|2022-06-01 16:50:00|24266.5|24251.5|24296.5|24276.5|24296.5|24276.5|24256.5|24236.5|20
1654102500000|2022-06-01 16:55:00|24291.5|24271.5|24301.5|24281.5|24316.5|24291.5|24286.5|24266.5|22
1654102800000|2022-06-01 17:00:00|24296.5|24276.5|24306.5|24281.5|24316.5|24296.5|24296.5|24276.5|14
1654103100000|2022-06-01 17:05:00|24301.5|24286.5|24341.5|24321.5|24341.5|24321.5|24301.5|24281.5|26
1654103400000|2022-06-01 17:10:00|24346.5|24316.5|24331.5|24311.5|24351.5|24331.5|24331.5|24306.5|16
1654103700000|2022-06-01 17:15:00|24336.5|24316.5|24356.5|24336.5|24356.5|24336.5|24331.5|24311.5|11
1654104000000|2022-06-01 17:20:00|24361.5|24331.5|24351.5|24326.5|24371.5|24346.5|24341.5|24321.5|30
1654104300000|2022-06-01 17:25:00|24346.5|24331.5|24356.5|24336.5|24371.5|24346.5|24346.5|24331.5|23
1654104600000|2022-06-01 17:30:00|24351.5|24331.5|24366.5|24346.5|24366.5|24346.5|24341.5|24321.5|12
1654104900000|2022-06-01 17:35:00|24361.5|24341.5|24381.5|24361.5|24391.5|24366.5|24361.5|24341.5|41
1654105200000|2022-06-01 17:40:00|24386.5|24356.5|24381.5|24361.5|24391.5|24366.5|24371.5|24351.5|30
1654105500000|2022-06-01 17:45:00|24386.5|24366.5|24371.5|24351.5|24391.5|24371.5|24366.5|24346.5|11
1654105800000|2022-06-01 17:50:00|24376.5|24346.5|24346.5|24326.5|24381.5|24356.5|24346.5|24326.5|29
1654106100000|2022-06-01 17:55:00|24351.5|24331.5|24366.5|24346.5|24386.5|24366.5|24346.5|24331.5|11
1654106400000|2022-06-01 18:00:00|24361.5|24341.5|24381.5|24356.5|24381.5|24361.5|24361.5|24341.5|11
1654106700000|2022-06-01 18:05:00|24376.5|24351.5|24381.5|24356.5|24391.5|24366.5|24361.5|24341.5|16
1654107000000|2022-06-01 18:10:00|24376.5|24361.5|24376.5|24351.5|24381.5|24361.5|24366.5|24341.5|3
1654107300000|2022-06-01 18:15:00|24371.5|24356.5|24376.5|24356.5|24386.5|24366.5|24366.5|24341.5|23
1654107600000|2022-06-01 18:20:00|24371.5|24351.5|24416.5|24391.5|24421.5|24401.5|24366.5|24346.5|34
1654107900000|2022-06-01 18:25:00|24411.5|24386.5|24419|24404|24441.5|24416.5|24411.5|24386.5|46
1654108200000|2022-06-01 18:30:00|24421.5|24406.5|24429|24414|24434|24419|24419|24404|19
1654108500000|2022-06-01 18:35:00|24426.5|24411.5|24411.5|24396.5|24436.5|24421.5|24409|24394|9
1654108800000|2022-06-01 18:40:00|24409|24394|24431.5|24416.5|24436.5|24421.5|24406.5|24391.5|23
1654109100000|2022-06-01 18:45:00|24434|24419|24419|24404|24436.5|24421.5|24406.5|24391.5|19
1654109400000|2022-06-01 18:50:00|24416.5|24401.5|24396.5|24381.5|24421.5|24406.5|24396.5|24381.5|11
1654109700000|2022-06-01 18:55:00|24399|24384|24396.5|24381.5|24414|24399|24379|24364|21
1654110000000|2022-06-01 19:00:00|24399|24384|24384|24369|24404|24389|24371.5|24356.5|4
1654110300000|2022-06-01 19:05:00|24381.5|24366.5|24404|24389|24411.5|24396.5|24381.5|24366.5|2
1654110600000|2022-06-01 19:10:00|24401.5|24386.5|24426.5|24411.5|24431.5|24416.5|24399|24384|8
1654110900000|2022-06-01 19:15:00|24424|24409|24421.5|24406.5|24434|24419|24411.5|24396.5|22
1654111200000|2022-06-01 19:20:00|24419|24404|24416.5|24401.5|24426.5|24411.5|24411.5|24396.5|5
1654111500000|2022-06-01 19:25:00|24414|24399|24411.5|24396.5|24421.5|24406.5|24399|24384|12
1654111800000|2022-06-01 19:30:00|24409|24394|24394|24379|24414|24399|24391.5|24376.5|43
1654112100000|2022-06-01 19:35:00|24389|24374|24411.5|24396.5|24414|24399|24381.5|24366.5|17
1654112400000|2022-06-01 19:40:00|24414|24399|24399|24384|24421.5|24406.5|24399|24384|31
1654112700000|2022-06-01 19:45:00|24396.5|24381.5|24406.5|24391.5|24411.5|24396.5|24394|24379|21
1654113000000|2022-06-01 19:50:00|24409|24394|24364|24349|24416.5|24401.5|24364|24349|30
1654113300000|2022-06-01 19:55:00|24361.5|24346.5|24329|24314|24366.5|24351.5|24324|24309|38
1654113600000|2022-06-01 20:00:00|24331.7|24291.7|24331.2|24291.2|24346.8|24306.8|24321.5|24281.5|0
1654113900000|2022-06-01 20:05:00|24331.3|24291.3|24324.1|24284.1|24335.1|24295.1|24309.7|24269.7|0
1654114200000|2022-06-01 20:10:00|24324|24284|24332.5|24292.5|24332.5|24292.5|24315.6|24275.6|0
1654114500000|2022-06-01 20:15:00|24333.2|24293.2|24319.5|24279.5|24335.8|24295.8|24318.2|24278.2|0
1654114800000|2022-06-01 20:20:00|24319.4|24279.4|24324.1|24284.1|24324.1|24284.1|24313.6|24273.6|0
1654115100000|2022-06-01 20:25:00|24324.7|24284.7|24326.7|24286.7|24328.6|24288.6|24322.8|24282.8|0
1654115400000|2022-06-01 20:30:00|24326.6|24286.6|24320.8|24280.8|24331.2|24291.2|24319.5|24279.5|0
1654115700000|2022-06-01 20:35:00|24320.1|24280.1|24319.5|24279.5|24324.1|24284.1|24318.2|24278.2|0
1654116000000|2022-06-01 20:40:00|24320.8|24280.8|24312.3|24272.3|24320.8|24280.8|24311|24271|0
1654116300000|2022-06-01 20:45:00|24312.4|24272.4|24324.1|24284.1|24326.7|24286.7|24308.4|24268.4|0
1654116600000|2022-06-01 20:50:00|24324|24284|24313.6|24273.6|24327.9|24287.9|24312.3|24272.3|0
1654116900000|2022-06-01 20:55:00|24313.7|24273.7|24320.8|24280.8|24323.4|24283.4|24305.2|24265.2|0
1654117200000|2022-06-01 21:00:00|24321.4|24281.4|24318.8|24278.8|24324.7|24284.7|24318.2|24278.2|0
1654117500000|2022-06-01 21:05:00|24318.9|24278.9|24319.5|24279.5|24319.5|24279.5|24318.8|24278.8|0
1654117800000|2022-06-01 21:10:00|24320.1|24280.1|24318.2|24278.2|24320.1|24280.1|24317.6|24277.6|0
1654118100000|2022-06-01 21:15:00|24318.3|24278.3|24322.7|24282.7|24322.8|24282.8|24318.3|24278.3|0
1654118400000|2022-06-01 21:20:00|24322.8|24282.8|24323.4|24283.4|24323.4|24283.4|24322.1|24282.1|0
1654118700000|2022-06-01 21:25:00|24323.3|24283.3|24323.4|24283.4|24323.4|24283.4|24321.4|24281.4|0
1654119000000|2022-06-01 21:30:00|24322.8|24282.8|24322.3|24282.3|24324.2|24284.2|24321.6|24281.6|0
1654119300000|2022-06-01 21:35:00|24321.7|24281.7|24322.3|24282.3|24322.3|24282.3|24321.7|24281.7|0
1654119600000|2022-06-01 21:40:00|24322.9|24282.9|24322.3|24282.3|24324.2|24284.2|24322.3|24282.3|0
1654119900000|2022-06-01 21:45:00|24321|24281|24319|24279|24321|24281|24319|24279|0
1654120200000|2022-06-01 21:50:00|24319.1|24279.1|24319.1|24279.1|24319.1|24279.1|24317.1|24277.1|0
1654120500000|2022-06-01 21:55:00|24319.7|24279.7|24322.2|24282.2|24322.3|24282.3|24319|24279|0
1654120800000|2022-06-01 22:00:00|24319|24279|24327.5|24287.5|24332.1|24292.1|24319|24279|0
1654121100000|2022-06-01 22:05:00|24328.2|24288.2|24319.7|24279.7|24330.1|24290.1|24317.7|24277.7|0
1654121400000|2022-06-01 22:10:00|24320.3|24280.3|24317.1|24277.1|24320.3|24280.3|24309.3|24269.3|0
1654121700000|2022-06-01 22:15:00|24317.7|24277.7|24327.5|24287.5|24334.7|24294.7|24317.7|24277.7|0
1654122000000|2022-06-01 22:20:00|24328.2|24288.2|24315.1|24275.1|24330.8|24290.8|24308|24268|0
1654122300000|2022-06-01 22:25:00|24315.2|24275.2|24309.9|24269.9|24317.7|24277.7|24309.3|24269.3|0
1654122600000|2022-06-01 22:30:00|24309.3|24269.3|24307.3|24267.3|24314.5|24274.5|24298.9|24258.9|0
1654122900000|2022-06-01 22:35:00|24307.4|24267.4|24300.2|24260.2|24309.3|24269.3|24297.6|24257.6|0
1654123200000|2022-06-01 22:40:00|24300.1|24260.1|24302.1|24262.1|24311.9|24271.9|24297.6|24257.6|0
1654123500000|2022-06-01 22:45:00|24301.5|24261.5|24293|24253|24307.3|24267.3|24290.4|24250.4|0
1654123800000|2022-06-01 22:50:00|24293.7|24253.7|24301.2|24261.2|24303.2|24263.2|24289.1|24249.1|0
1654124100000|2022-06-01 22:55:00|24301.9|24261.9|24297.9|24257.9|24303.8|24263.8|24296.6|24256.6|0
1654124400000|2022-06-01 23:00:00|24298|24258|24302.7|24262.7|24306.6|24266.6|24293|24253|0
1654124700000|2022-06-01 23:05:00|24302.1|24262.1|24298.1|24258.1|24305.3|24265.3|24296.8|24256.8|0
1654125000000|2022-06-01 23:10:00|24296.8|24256.8|24304.7|24264.7|24306.6|24266.6|24291.6|24251.6|0
1654125300000|2022-06-01 23:15:00|24305.3|24265.3|24302.7|24262.7|24307.3|24267.3|24299.4|24259.4|0
1654125600000|2022-06-01 23:20:00|24303.4|24263.4|24306.6|24266.6|24309.9|24269.9|24301.4|24261.4|0
1654125900000|2022-06-01 23:25:00|24306.7|24266.7|24309.9|24269.9|24313.1|24273.1|24306.6|24266.6|0
1654126200000|2022-06-01 23:30:00|24310.5|24270.5|24304|24264|24313.8|24273.8|24302.7|24262.7|0
1654126500000|2022-06-01 23:35:00|24303.4|24263.4|24300.1|24260.1|24306.6|24266.6|24299.4|24259.4|0
1654126800000|2022-06-01 23:40:00|24300.2|24260.2|24283.8|24243.8|24301.4|24261.4|24279.9|24239.9|0
1654127100000|2022-06-01 23:45:00|24282.5|24242.5|24285.8|24245.8|24286.4|24246.4|24278|24238|0
1654127400000|2022-06-01 23:50:00|24285.1|24245.1|24278.6|24238.6|24285.8|24245.8|24276|24236|0
1654127700000|2022-06-01 23:55:00|24278.7|24238.7|24284.7|24244.7|24286|24246|24276.7|24236.7|0
1654128000000|2022-06-02 00:00:00|24286|24246|24273|24233|24295.1|24255.1|24271.6|24231.6|0
1654128300000|2022-06-02 00:05:00|24272.9|24232.9|24286.6|24246.6|24288.6|24248.6|24266.5|24226.5|0
1654128600000|2022-06-02 00:10:00|24286.7|24246.7|24300.9|24260.9|24304.9|24264.9|24282.1|24242.1|0
1654128900000|2022-06-02 00:15:00|24300.3|24260.3|24336.7|24296.7|24339.7|24299.7|24294.7|24254.7|0
1654129200000|2022-06-02 00:20:00|24339.8|24299.8|24346.5|24306.5|24346.6|24306.6|24327.1|24287.1|0
1654129500000|2022-06-02 00:25:00|24346.6|24306.6|24340.6|24300.6|24366.2|24326.2|24340.3|24300.3|0
1654129800000|2022-06-02 00:30:00|24340.7|24300.7|24328|24288|24340.7|24300.7|24327.9|24287.9|0
1654130100000|2022-06-02 00:35:00|24327.9|24287.9|24347.4|24307.4|24353.9|24313.9|24327.9|24287.9|0
1654130400000|2022-06-02 00:40:00|24347.5|24307.5|24347.3|24307.3|24360.2|24320.2|24340.9|24300.9|0
1654130700000|2022-06-02 00:45:00|24347.4|24307.4|24369.7|24329.7|24369.7|24329.7|24340.9|24300.9|0
1654131000000|2022-06-02 00:50:00|24369.8|24329.8|24347.4|24307.4|24373|24333|24347.4|24307.4|0
1654131300000|2022-06-02 00:55:00|24347.3|24307.3|24353.7|24313.7|24357.1|24317.1|24347.3|24307.3|0
1654131600000|2022-06-02 01:00:00|24353.8|24313.8|24341.8|24301.8|24360.2|24320.2|24335.5|24295.5|0
1654131900000|2022-06-02 01:05:00|24335.5|24295.5|24348.3|24308.3|24348.3|24308.3|24329.1|24289.1|0
1654132200000|2022-06-02 01:10:00|24348.2|24308.2|24341.8|24301.8|24348.3|24308.3|24341.7|24301.7|0
1654132500000|2022-06-02 01:15:00|24341.9|24301.9|24335.6|24295.6|24348.3|24308.3|24329.1|24289.1|0
1654132800000|2022-06-02 01:20:00|24335.7|24295.7|24348.3|24308.3|24355|24315|24335.6|24295.6|0
1654133100000|2022-06-02 01:25:00|24348.4|24308.4|24361.2|24321.2|24361.3|24321.3|24341.9|24301.9|0
1654133400000|2022-06-02 01:30:00|24361.3|24321.3|24367.5|24327.5|24373.9|24333.9|24354.8|24314.8|0
1654133700000|2022-06-02 01:35:00|24367.6|24327.6|24361|24321|24367.6|24327.6|24360.8|24320.8|0
1654134000000|2022-06-02 01:40:00|24364.1|24324.1|24341.8|24301.8|24367.4|24327.4|24341.7|24301.7|0
1654134300000|2022-06-02 01:45:00|24341.9|24301.9|24354.5|24314.5|24360.8|24320.8|24341.8|24301.8|0
1654134600000|2022-06-02 01:50:00|24354.4|24314.4|24354.5|24314.5|24361.1|24321.1|24341.6|24301.6|0
1654134900000|2022-06-02 01:55:00|24354.6|24314.6|24328.9|24288.9|24354.6|24314.6|24328.9|24288.9|0
1654135200000|2022-06-02 02:00:00|24328.8|24288.8|24315.7|24275.7|24329|24289|24309.5|24269.5|0
1654135500000|2022-06-02 02:05:00|24315.6|24275.6|24335|24295|24341.4|24301.4|24309.2|24269.2|0
1654135800000|2022-06-02 02:10:00|24334.9|24294.9|24341.9|24301.9|24342|24302|24328.6|24288.6|0
1654136100000|2022-06-02 02:15:00|24341.8|24301.8|24354.5|24314.5|24354.6|24314.6|24335.5|24295.5|0
1654136400000|2022-06-02 02:20:00|24354.6|24314.6|24347.8|24307.8|24360.9|24320.9|24341.3|24301.3|0
1654136700000|2022-06-02 02:25:00|24347.9|24307.9|24354.1|24314.1|24354.3|24314.3|24347.7|24307.7|0
1654137000000|2022-06-02 02:30:00|24347.9|24307.9|24354.3|24314.3|24360.7|24320.7|24341.4|24301.4|0
1654137300000|2022-06-02 02:35:00|24354.2|24314.2|24341.4|24301.4|24360.6|24320.6|24335|24295|0
1654137600000|2022-06-02 02:40:00|24341.3|24301.3|24328.5|24288.5|24341.4|24301.4|24328.4|24288.4|0
1654137900000|2022-06-02 02:45:00|24328.4|24288.4|24347.6|24307.6|24347.7|24307.7|24328.3|24288.3|0
1654138200000|2022-06-02 02:50:00|24347.5|24307.5|24334.9|24294.9|24347.5|24307.5|24328.5|24288.5|0
1654138500000|2022-06-02 02:55:00|24335|24295|24309.5|24269.5|24341.4|24301.4|24309.4|24269.4|0
1654138800000|2022-06-02 03:00:00|24309.4|24269.4|24309.5|24269.5|24316|24276|24309.4|24269.4|0
1654139100000|2022-06-02 03:05:00|24309.6|24269.6|24309.5|24269.5|24328.7|24288.7|24309.4|24269.4|0
1654139400000|2022-06-02 03:10:00|24309.6|24269.6|24303.1|24263.1|24309.6|24269.6|24296.6|24256.6|0
1654139700000|2022-06-02 03:15:00|24309.4|24269.4|24309.5|24269.5|24315.9|24275.9|24309.4|24269.4|0
1654140000000|2022-06-02 03:20:00|24309.6|24269.6|24309.6|24269.6|24316|24276|24309.5|24269.5|0
1654140300000|2022-06-02 03:25:00|24309.5|24269.5|24309.5|24269.5|24315.9|24275.9|24309.5|24269.5|0
1654140600000|2022-06-02 03:30:00|24309.6|24269.6|24309.4|24269.4|24315.9|24275.9|24303.1|24263.1|0
1654140900000|2022-06-02 03:35:00|24309.3|24269.3|24303.1|24263.1|24309.4|24269.4|24290.2|24250.2|0
1654141200000|2022-06-02 03:40:00|24303.2|24263.2|24303.2|24263.2|24316|24276|24303.1|24263.1|0
1654141500000|2022-06-02 03:45:00|24303.1|24263.1|24309.6|24269.6|24315.9|24275.9|24303|24263|0
1654141800000|2022-06-02 03:50:00|24312.8|24272.8|24309.4|24269.4|24315.9|24275.9|24309.3|24269.3|0
1654142100000|2022-06-02 03:55:00|24309.3|24269.3|24309.6|24269.6|24309.6|24269.6|24303.1|24263.1|0
1654142400000|2022-06-02 04:00:00|24315.9|24275.9|24309.5|24269.5|24316|24276|24309.4|24269.4|0
1654142700000|2022-06-02 04:05:00|24309.6|24269.6|24303.1|24263.1|24315.9|24275.9|24303.1|24263.1|0
1654143000000|2022-06-02 04:10:00|24303.2|24263.2|24309.5|24269.5|24309.6|24269.6|24303.1|24263.1|0
1654143300000|2022-06-02 04:15:00|24309.6|24269.6|24328.9|24288.9|24328.9|24288.9|24309.5|24269.5|0
1654143600000|2022-06-02 04:20:00|24325.7|24285.7|24316.2|24276.2|24325.7|24285.7|24316.1|24276.1|0
1654143900000|2022-06-02 04:25:00|24316.1|24276.1|24316.2|24276.2|24316.3|24276.3|24316.1|24276.1|0
1654144200000|2022-06-02 04:30:00|24316.3|24276.3|24322.6|24282.6|24322.6|24282.6|24316.2|24276.2|0
1654144500000|2022-06-02 04:35:00|24322.5|24282.5|24329|24289|24329.1|24289.1|24316.2|24276.2|0
1654144800000|2022-06-02 04:40:00|24329.1|24289.1|24322.7|24282.7|24335.4|24295.4|24322.7|24282.7|0
1654145100000|2022-06-02 04:45:00|24329|24289|24322.6|24282.6|24329.1|24289.1|24322.6|24282.6|0
1654145400000|2022-06-02 04:50:00|24322.5|24282.5|24328.9|24288.9|24329|24289|24316.2|24276.2|0
1654145700000|2022-06-02 04:55:00|24329|24289|24329|24289|24329|24289|24328.9|24288.9|0
1654146000000|2022-06-02 05:00:00|24329.1|24289.1|24322.7|24282.7|24335.5|24295.5|24322.7|24282.7|0
1654146300000|2022-06-02 05:05:00|24322.6|24282.6|24309.9|24269.9|24329.1|24289.1|24309.8|24269.8|0
1654146600000|2022-06-02 05:10:00|24309.8|24269.8|24283.8|24243.8|24309.8|24269.8|24283.8|24243.8|0
1654146900000|2022-06-02 05:15:00|24283.9|24243.9|24290|24250|24296.6|24256.6|24277|24237|0
1654147200000|2022-06-02 05:20:00|24290.1|24250.1|24290|24250|24296.5|24256.5|24283.5|24243.5|0
1654147500000|2022-06-02 05:25:00|24289.9|24249.9|24302.9|24262.9|24302.9|24262.9|24283.5|24243.5|0
1654147800000|2022-06-02 05:30:00|24302.8|24262.8|24290.1|24250.1|24302.9|24262.9|24290|24250|0
1654148100000|2022-06-02 05:35:00|24290|24250|24290|24250|24296.6|24256.6|24277.2|24237.2|0
1654148400000|2022-06-02 05:40:00|24290.1|24250.1|24302.9|24262.9|24303|24263|24290|24250|0
1654148700000|2022-06-02 05:45:00|24302.8|24262.8|24315.7|24275.7|24322.1|24282.1|24302.8|24262.8|0
1654149000000|2022-06-02 05:50:00|24315.8|24275.8|24334.9|24294.9|24335|24295|24315.8|24275.8|0
1654149300000|2022-06-02 05:55:00|24335|24295|24316.1|24276.1|24335.1|24295.1|24316|24276|0
1654149600000|2022-06-02 06:00:00|24316|24276|24361.5|24346.5|24374|24359|24315.9|24275.9|68
1654149900000|2022-06-02 06:05:00|24364|24349|24379|24364|24379|24364|24356.5|24341.5|5
1654150200000|2022-06-02 06:10:00|24381.5|24366.5|24381.5|24366.5|24381.5|24366.5|24371.5|24356.5|16
1654150500000|2022-06-02 06:15:00|24379|24364|24356.5|24341.5|24379|24364|24356.5|24341.5|21
1654150800000|2022-06-02 06:20:00|24354|24339|24356.5|24341.5|24359|24344|24346.5|24331.5|5
1654151100000|2022-06-02 06:25:00|24359|24344|24351.5|24336.5|24361.5|24346.5|24344|24329|4
1654151400000|2022-06-02 06:30:00|24354|24339|24331.5|24316.5|24354|24339|24331.5|24316.5|11
1654151700000|2022-06-02 06:35:00|24334|24319|24341.5|24326.5|24346.5|24331.5|24334|24319|7
1654152000000|2022-06-02 06:40:00|24339|24324|24341.5|24326.5|24349|24334|24339|24324|0
1654152300000|2022-06-02 06:45:00|24339|24324|24364|24349|24364|24349|24339|24324|17
1654152600000|2022-06-02 06:50:00|24366.5|24351.5|24374|24359|24376.5|24361.5|24359|24344|3
1654152900000|2022-06-02 06:55:00|24376.5|24361.5|24396.5|24381.5|24411.5|24396.5|24374|24359|139
1654153200000|2022-06-02 07:00:00|24401.5|24386.5|24409|24394|24419|24404|24384|24369|582
1654153500000|2022-06-02 07:05:00|24404|24389|24364|24349|24409|24394|24359|24344|320
1654153800000|2022-06-02 07:10:00|24369|24354|24369|24354|24376.5|24361.5|24309|24294|333
1654154100000|2022-06-02 07:15:00|24364|24349|24376.5|24361.5|24379|24364|24354|24339|171
1654154400000|2022-06-02 07:20:00|24379|24364|24354|24339|24379|24364|24349|24334|107
1654154700000|2022-06-02 07:25:00|24351.5|24336.5|24364|24349|24374|24359|24339|24324|119
1654155000000|2022-06-02 07:30:00|24361.5|24346.5|24326.5|24311.5|24369|24354|24321.5|24306.5|159
1654155300000|2022-06-02 07:35:00|24329|24314|24346.5|24331.5|24349|24334|24319|24304|88
1654155600000|2022-06-02 07:40:00|24343.9|24328.9|24346.4|24331.4|24351.4|24336.4|24331.4|24316.4|90
1654155900000|2022-06-02 07:45:00|24351.4|24336.4|24308.9|24293.9|24351.4|24336.4|24296.4|24281.4|124
1654156200000|2022-06-02 07:50:00|24306.4|24291.4|24321.4|24306.4|24331.4|24316.4|24301.4|24286.4|104
1654156500000|2022-06-02 07:55:00|24326.4|24311.4|24326.4|24311.4|24328.9|24313.9|24286.4|24271.4|116
1654156800000|2022-06-02 08:00:00|24321.4|24306.4|24311.4|24296.4|24321.4|24306.4|24296.4|24281.4|133
1654157100000|2022-06-02 08:05:00|24308.9|24293.9|24313.9|24298.9|24326.4|24311.4|24291.4|24276.4|80
1654157400000|2022-06-02 08:10:00|24311.4|24296.4|24321.4|24306.4|24323.9|24308.9|24301.4|24286.4|85
1654157700000|2022-06-02 08:15:00|24323.9|24308.9|24356.4|24341.4|24371.4|24356.4|24316.4|24301.4|133
1654158000000|2022-06-02 08:20:00|24366.4|24351.4|24371.4|24356.4|24381.4|24366.4|24356.4|24341.4|117
1654158300000|2022-06-02 08:25:00|24373.9|24358.9|24363.9|24348.9|24381.4|24366.4|24361.4|24346.4|49
1654158600000|2022-06-02 08:30:00|24366.4|24351.4|24366.4|24351.4|24371.4|24356.4|24356.4|24341.4|43
1654158900000|2022-06-02 08:35:00|24371.4|24356.4|24366.4|24351.4|24373.9|24358.9|24353.9|24338.9|107
1654159200000|2022-06-02 08:40:00|24363.9|24348.9|24371.4|24356.4|24381.4|24366.4|24356.4|24341.4|65
1654159500000|2022-06-02 08:45:00|24373.9|24358.9|24361.4|24346.4|24378.9|24363.9|24361.4|24346.4|24
1654159800000|2022-06-02 08:50:00|24366.4|24351.4|24351.4|24336.4|24371.4|24356.4|24351.4|24336.4|52
1654160100000|2022-06-02 08:55:00|24353.9|24338.9|24343.9|24328.9|24356.4|24341.4|24341.4|24326.4|41
1654160400000|2022-06-02 09:00:00|24341.4|24326.4|24351.4|24336.4|24366.4|24351.4|24316.4|24301.4|165
1654160700000|2022-06-02 09:05:00|24348.9|24333.9|24351.4|24336.4|24361.4|24346.4|24341.4|24326.4|62
1654161000000|2022-06-02 09:10:00|24348.9|24333.9|24346.4|24331.4|24351.4|24336.4|24338.9|24323.9|41
1654161300000|2022-06-02 09:15:00|24343.9|24328.9|24361.4|24346.4|24361.4|24346.4|24341.4|24326.4|35
1654161600000|2022-06-02 09:20:00|24358.9|24343.9|24366.4|24351.4|24371.4|24356.4|24356.4|24341.4|28
1654161900000|2022-06-02 09:25:00|24361.4|24346.4|24371.4|24356.4|24381.4|24366.4|24361.4|24346.4|33
1654162200000|2022-06-02 09:30:00|24366.4|24351.4|24366.4|24351.4|24376.4|24361.4|24366.4|24351.4|57
1654162500000|2022-06-02 09:35:00|24363.9|24348.9|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|19
1654162800000|2022-06-02 09:40:00|24363.9|24348.9|24363.9|24348.9|24371.4|24356.4|24361.4|24346.4|20
1654163100000|2022-06-02 09:45:00|24366.4|24351.4|24361.4|24346.4|24371.4|24356.4|24351.4|24336.4|18
1654163400000|2022-06-02 09:50:00|24358.9|24343.9|24356.4|24341.4|24361.4|24346.4|24346.4|24331.4|45
1654163700000|2022-06-02 09:55:00|24358.9|24343.9|24351.4|24336.4|24361.4|24346.4|24346.4|24331.4|243
1654164000000|2022-06-02 10:00:00|24346.4|24331.4|24351.4|24336.4|24356.4|24341.4|24346.4|24331.4|78
1654164300000|2022-06-02 10:05:00|24353.9|24338.9|24361.4|24346.4|24361.4|24346.4|24346.4|24331.4|47
1654164600000|2022-06-02 10:10:00|24358.9|24343.9|24361.4|24346.4|24366.4|24351.4|24356.4|24341.4|52
1654164900000|2022-06-02 10:15:00|24356.4|24341.4|24356.4|24341.4|24368.9|24353.9|24353.9|24338.9|31
1654165200000|2022-06-02 10:20:00|24358.9|24343.9|24346.4|24331.4|24361.4|24346.4|24346.4|24331.4|28
1654165500000|2022-06-02 10:25:00|24343.9|24328.9|24336.4|24321.4|24346.4|24331.4|24323.9|24308.9|72
1654165800000|2022-06-02 10:30:00|24341.4|24326.4|24331.4|24316.4|24346.4|24331.4|24331.4|24316.4|32
1654166100000|2022-06-02 10:35:00|24336.4|24321.4|24351.4|24336.4|24351.4|24336.4|24336.4|24321.4|27
1654166400000|2022-06-02 10:40:00|24353.9|24338.9|24376.4|24361.4|24376.4|24361.4|24353.9|24338.9|50
1654166700000|2022-06-02 10:45:00|24381.4|24366.4|24391.4|24376.4|24401.4|24386.4|24381.4|24366.4|68
1654167000000|2022-06-02 10:50:00|24393.9|24378.9|24391.4|24376.4|24393.9|24378.9|24386.4|24371.4|57
1654167300000|2022-06-02 10:55:00|24396.4|24381.4|24396.4|24381.4|24403.9|24388.9|24391.4|24376.4|31
1654167600000|2022-06-02 11:00:00|24393.9|24378.9|24368.9|24353.9|24396.4|24381.4|24366.4|24351.4|23
1654167900000|2022-06-02 11:05:00|24366.4|24351.4|24371.4|24356.4|24371.4|24356.4|24363.9|24348.9|11
1654168200000|2022-06-02 11:10:00|24376.4|24361.4|24378.9|24363.9|24381.4|24366.4|24371.4|24356.4|38
1654168500000|2022-06-02 11:15:00|24381.4|24366.4|24376.4|24361.4|24381.4|24366.4|24373.9|24358.9|40
1654168800000|2022-06-02 11:20:00|24381.4|24366.4|24391.4|24376.4|24393.9|24378.9|24371.4|24356.4|28
1654169100000|2022-06-02 11:25:00|24386.4|24371.4|24401.4|24386.4|24406.4|24391.4|24386.4|24371.4|27
1654169400000|2022-06-02 11:30:00|24406.4|24391.4|24396.4|24381.4|24406.4|24391.4|24396.4|24381.4|40
1654169700000|2022-06-02 11:35:00|24401.4|24386.4|24406.4|24391.4|24408.9|24393.9|24398.9|24383.9|39
1654170000000|2022-06-02 11:40:00|24405.9|24390.9|24408.4|24393.4|24415.9|24400.9|24405.9|24390.9|37
1654170300000|2022-06-02 11:45:00|24410.9|24395.9|24405.9|24390.9|24420.9|24405.9|24405.9|24390.9|24
1654170600000|2022-06-02 11:50:00|24403.4|24388.4|24400.9|24385.9|24405.9|24390.9|24395.9|24380.9|17
1654170900000|2022-06-02 11:55:00|24398.4|24383.4|24398.4|24383.4|24400.9|24385.9|24390.9|24375.9|20
1654171200000|2022-06-02 12:00:00|24395.9|24380.9|24395.9|24380.9|24398.4|24383.4|24385.9|24370.9|27
1654171500000|2022-06-02 12:05:00|24393.4|24378.4|24380.9|24365.9|24393.4|24378.4|24375.9|24360.9|39
1654171800000|2022-06-02 12:10:00|24378.4|24363.4|24403.4|24388.4|24403.4|24388.4|24375.9|24360.9|53
1654172100000|2022-06-02 12:15:00|24400.9|24385.9|24400.9|24385.9|24440.9|24425.9|24378.4|24363.4|187
1654172400000|2022-06-02 12:20:00|24403.4|24388.4|24405.9|24390.9|24413.4|24398.4|24395.9|24380.9|13
1654172700000|2022-06-02 12:25:00|24403.4|24388.4|24398.4|24383.4|24410.9|24395.9|24395.9|24380.9|29
1654173000000|2022-06-02 12:30:00|24395.9|24380.9|24393.4|24378.4|24410.9|24395.9|24390.9|24375.9|18
1654173300000|2022-06-02 12:35:00|24390.9|24375.9|24400.9|24385.9|24410.9|24395.9|24390.9|24375.9|11
1654173600000|2022-06-02 12:40:00|24403.4|24388.4|24405.9|24390.9|24420.9|24405.9|24400.9|24385.9|26
1654173900000|2022-06-02 12:45:00|24400.9|24385.9|24405.9|24390.9|24410.9|24395.9|24393.4|24378.4|26
1654174200000|2022-06-02 12:50:00|24403.4|24388.4|24420.9|24405.9|24425.9|24410.9|24403.4|24388.4|44
1654174500000|2022-06-02 12:55:00|24423.4|24408.4|24400.9|24385.9|24425.9|24410.9|24400.9|24385.9|62
1654174800000|2022-06-02 13:00:00|24398.4|24383.4|24370.9|24355.9|24405.9|24390.9|24370.9|24355.9|55
1654175100000|2022-06-02 13:05:00|24373.4|24358.4|24345.9|24330.9|24380.9|24365.9|24345.9|24330.9|71
1654175400000|2022-06-02 13:10:00|24350.9|24335.9|24365.9|24350.9|24365.9|24350.9|24345.9|24330.9|37
1654175700000|2022-06-02 13:15:00|24363.4|24348.4|24373.4|24358.4|24380.9|24365.9|24355.9|24340.9|26
1654176000000|2022-06-02 13:20:00|24370.9|24355.9|24365.9|24350.9|24380.9|24365.9|24360.9|24345.9|34
1654176300000|2022-06-02 13:25:00|24363.4|24348.4|24370.9|24355.9|24375.9|24360.9|24348.4|24333.4|70
1654176600000|2022-06-02 13:30:00|24365.9|24350.9|24378.4|24363.4|24380.9|24365.9|24340.9|24325.9|137
1654176900000|2022-06-02 13:35:00|24380.9|24365.9|24390.9|24375.9|24390.9|24375.9|24350.9|24335.9|155
1654177200000|2022-06-02 13:40:00|24388.4|24373.4|24395.9|24380.9|24400.9|24385.9|24360.9|24345.9|85
1654177500000|2022-06-02 13:45:00|24393.4|24378.4|24410.9|24395.9|24410.9|24395.9|24370.9|24355.9|88
1654177800000|2022-06-02 13:50:00|24408.4|24393.4|24378.4|24363.4|24415.9|24400.9|24378.4|24363.4|77
1654178100000|2022-06-02 13:55:00|24380.9|24365.9|24365.9|24350.9|24380.9|24365.9|24335.9|24320.9|84
1654178400000|2022-06-02 14:00:00|24363.4|24348.4|24365.9|24350.9|24385.9|24370.9|24350.9|24335.9|167
1654178700000|2022-06-02 14:05:00|24363.4|24348.4|24355.9|24340.9|24365.9|24350.9|24338.4|24323.4|71
1654179000000|2022-06-02 14:10:00|24356.3|24341.3|24398.8|24383.8|24403.8|24388.8|24351.3|24336.3|182
1654179300000|2022-06-02 14:15:00|24396.3|24381.3|24343.8|24328.8|24401.3|24386.3|24341.3|24326.3|90
1654179600000|2022-06-02 14:20:00|24341.3|24326.3|24311.3|24296.3|24356.3|24341.3|24306.3|24291.3|196
1654179900000|2022-06-02 14:25:00|24316.3|24301.3|24326.3|24311.3|24326.3|24311.3|24306.3|24291.3|85
1654180200000|2022-06-02 14:30:00|24328.8|24313.8|24351.3|24336.3|24361.3|24346.3|24321.3|24306.3|88
1654180500000|2022-06-02 14:35:00|24346.3|24331.3|24358.8|24343.8|24366.3|24351.3|24338.8|24323.8|72
1654180800000|2022-06-02 14:40:00|24361.3|24346.3|24341.3|24326.3|24368.8|24353.8|24341.3|24326.3|107
1654181100000|2022-06-02 14:45:00|24336.3|24321.3|24351.3|24336.3|24358.8|24343.8|24326.3|24311.3|136
1654181400000|2022-06-02 14:50:00|24353.8|24338.8|24361.3|24346.3|24361.3|24346.3|24346.3|24331.3|117
1654181700000|2022-06-02 14:55:00|24363.8|24348.8|24368.8|24353.8|24376.3|24361.3|24351.3|24336.3|180
1654182000000|2022-06-02 15:00:00|24366.3|24351.3|24386.3|24371.3|24393.8|24378.8|24361.3|24346.3|151
1654182300000|2022-06-02 15:05:00|24388.8|24373.8|24396.3|24381.3|24401.3|24386.3|24386.3|24371.3|86
1654182600000|2022-06-02 15:10:00|24398.8|24383.8|24416.3|24401.3|24416.3|24401.3|24396.3|24381.3|175
1654182900000|2022-06-02 15:15:00|24418.8|24403.8|24408.8|24393.8|24421.3|24406.3|24406.3|24391.3|177
1654183200000|2022-06-02 15:20:00|24411.3|24396.3|24441.3|24426.3|24441.3|24426.3|24408.8|24393.8|250
1654183500000|2022-06-02 15:25:00|24446.3|24431.3|24446.3|24431.3|24461.3|24446.3|24431.3|24416.3|314
1654183800000|2022-06-02 15:30:00|24441.3|24426.3|24436.3|24421.3|24456.3|24441.3|24431.3|24416.3|320
1654184100000|2022-06-02 15:35:00|24438.8|24423.8|24426.3|24411.3|24441.3|24426.3|24421.3|24406.3|116
1654184400000|2022-06-02 15:40:00|24428.8|24413.8|24471.3|24456.3|24473.8|24458.8|24426.3|24411.3|96
1654184700000|2022-06-02 15:45:00|24473.8|24458.8|24496.3|24481.3|24496.3|24481.3|24468.8|24453.8|49
1654185000000|2022-06-02 15:50:00|24498.8|24478.8|24493.8|24473.8|24518.8|24498.8|24493.8|24468.8|86
1654185300000|2022-06-02 15:55:00|24498.8|24468.8|24468.8|24448.8|24498.8|24478.8|24468.8|24448.8|39
1654185600000|2022-06-02 16:00:00|24473.8|24453.8|24483.8|24458.8|24483.8|24463.8|24463.8|24443.8|27
1654185900000|2022-06-02 16:05:00|24478.8|24463.8|24473.8|24453.8|24483.8|24463.8|24468.8|24448.8|14
1654186200000|2022-06-02 16:10:00|24478.8|24458.8|24478.8|24458.8|24488.8|24463.8|24473.8|24453.8|13
1654186500000|2022-06-02 16:15:00|24483.8|24463.8|24493.8|24473.8|24498.8|24478.8|24478.8|24458.8|10
1654186800000|2022-06-02 16:20:00|24488.8|24468.8|24518.8|24498.8|24518.8|24498.8|24488.8|24468.8|17
1654187100000|2022-06-02 16:25:00|24523.8|24503.8|24533.8|24508.8|24533.8|24508.8|24518.8|24493.8|20
1654187400000|2022-06-02 16:30:00|24528.8|24513.8|24528.8|24508.8|24533.8|24513.8|24523.8|24503.8|12
1654187700000|2022-06-02 16:35:00|24533.8|24513.8|24538.8|24518.8|24543.8|24518.8|24528.8|24508.8|20
1654188000000|2022-06-02 16:40:00|24543.8|24513.8|24508.8|24488.8|24543.8|24518.8|24508.8|24483.8|16
1654188300000|2022-06-02 16:45:00|24513.8|24493.8|24513.8|24493.8|24518.8|24498.8|24508.8|24488.8|7
1654188600000|2022-06-02 16:50:00|24518.8|24488.8|24533.8|24513.8|24533.8|24513.8|24513.8|24488.8|13
1654188900000|2022-06-02 16:55:00|24528.8|24508.8|24523.8|24503.8|24533.8|24513.8|24513.8|24493.8|16
1654189200000|2022-06-02 17:00:00|24528.8|24498.8|24533.8|24513.8|24533.8|24513.8|24518.8|24498.8|7
1654189500000|2022-06-02 17:05:00|24528.8|24508.8|24528.8|24503.8|24538.8|24518.8|24523.8|24503.8|9
1654189800000|2022-06-02 17:10:00|24533.8|24508.8|24513.8|24493.8|24533.8|24508.8|24503.8|24483.8|5
1654190100000|2022-06-02 17:15:00|24508.8|24488.8|24523.8|24503.8|24528.8|24503.8|24503.8|24483.8|8
1654190400000|2022-06-02 17:20:00|24528.8|24498.8|24523.8|24503.8|24533.8|24508.8|24518.8|24493.8|4
1654190700000|2022-06-02 17:25:00|24518.8|24498.8|24523.8|24498.8|24528.8|24503.8|24503.8|24483.8|10
1654191000000|2022-06-02 17:30:00|24528.8|24503.8|24538.8|24513.8|24538.8|24518.8|24518.8|24498.8|9
1654191300000|2022-06-02 17:35:00|24533.8|24518.8|24533.8|24513.8|24538.8|24518.8|24528.8|24503.8|3
1654191600000|2022-06-02 17:40:00|24538.8|24508.8|24543.8|24518.8|24543.8|24523.8|24523.8|24503.8|10
1654191900000|2022-06-02 17:45:00|24538.8|24523.8|24548.8|24523.8|24548.8|24523.8|24538.8|24513.8|9
1654192200000|2022-06-02 17:50:00|24543.8|24528.8|24538.8|24518.8|24548.8|24528.8|24533.8|24513.8|8
1654192500000|2022-06-02 17:55:00|24533.8|24513.8|24543.8|24518.8|24543.8|24523.8|24523.8|24503.8|4
1654192800000|2022-06-02 18:00:00|24538.8|24523.8|24543.8|24523.8|24548.8|24523.8|24533.8|24513.8|15
1654193100000|2022-06-02 18:05:00|24548.8|24518.8|24548.8|24528.8|24558.8|24538.8|24543.8|24518.8|12
1654193400000|2022-06-02 18:10:00|24543.8|24523.8|24548.8|24528.8|24553.8|24528.8|24538.8|24518.8|2
1654193700000|2022-06-02 18:15:00|24543.8|24523.8|24548.8|24528.8|24553.8|24533.8|24543.8|24523.8|6
1654194000000|2022-06-02 18:20:00|24553.8|24533.8|24548.8|24528.8|24553.8|24533.8|24548.8|24528.8|2
1654194300000|2022-06-02 18:25:00|24553.8|24523.8|24538.8|24523.8|24553.8|24528.8|24538.8|24513.8|8
1654194600000|2022-06-02 18:30:00|24541.3|24526.3|24553.8|24538.8|24556.3|24541.3|24538.8|24523.8|4
1654194900000|2022-06-02 18:35:00|24551.3|24536.3|24551.3|24536.3|24556.3|24541.3|24548.8|24533.8|2
1654195200000|2022-06-02 18:40:00|24553.8|24538.8|24551.3|24536.3|24556.3|24541.3|24546.3|24531.3|6
1654195500000|2022-06-02 18:45:00|24546.3|24531.3|24551.3|24536.3|24561.3|24546.3|24546.3|24531.3|8
1654195800000|2022-06-02 18:50:00|24548.8|24533.8|24551.3|24536.3|24561.3|24546.3|24541.3|24526.3|18
1654196100000|2022-06-02 18:55:00|24548.8|24533.8|24518.8|24503.8|24548.8|24533.8|24513.8|24498.8|12
1654196400000|2022-06-02 19:00:00|24516.3|24501.3|24533.8|24518.8|24538.8|24523.8|24511.3|24496.3|15
1654196700000|2022-06-02 19:05:00|24531.3|24516.3|24533.8|24518.8|24541.3|24526.3|24528.8|24513.8|12
1654197000000|2022-06-02 19:10:00|24531.3|24516.3|24548.8|24533.8|24551.3|24536.3|24531.3|24516.3|11
1654197300000|2022-06-02 19:15:00|24551.3|24536.3|24551.3|24536.3|24553.8|24538.8|24543.8|24528.8|8
1654197600000|2022-06-02 19:20:00|24548.8|24533.8|24553.8|24538.8|24553.8|24538.8|24541.3|24526.3|16
1654197900000|2022-06-02 19:25:00|24551.3|24536.3|24538.8|24523.8|24561.3|24546.3|24528.8|24513.8|30
1654198200000|2022-06-02 19:30:00|24536.3|24521.3|24548.8|24533.8|24548.8|24533.8|24533.8|24518.8|14
1654198500000|2022-06-02 19:35:00|24551.3|24536.3|24551.3|24536.3|24558.8|24543.8|24543.8|24528.8|18
1654198800000|2022-06-02 19:40:00|24548.8|24533.8|24558.8|24543.8|24561.3|24546.3|24548.8|24533.8|11
1654199100000|2022-06-02 19:45:00|24556.3|24541.3|24556.3|24541.3|24566.3|24551.3|24551.3|24536.3|81
1654199400000|2022-06-02 19:50:00|24558.8|24543.8|24576.3|24561.3|24581.3|24566.3|24558.8|24543.8|30
1654199700000|2022-06-02 19:55:00|24571.3|24556.3|24581.3|24566.3|24591.3|24576.3|24571.3|24556.3|29
1654200000000|2022-06-02 20:00:00|24597.8|24557.8|24596|24556|24607|24567|24580.7|24540.7|0
1654200300000|2022-06-02 20:05:00|24594.7|24554.7|24597.3|24557.3|24603.1|24563.1|24592.8|24552.8|0
1654200600000|2022-06-02 20:10:00|24597.2|24557.2|24575.9|24535.9|24597.2|24557.2|24572.7|24532.7|0
1654200900000|2022-06-02 20:15:00|24576|24536|24584.3|24544.3|24586.9|24546.9|24573.4|24533.4|0
1654201200000|2022-06-02 20:20:00|24583.7|24543.7|24601.8|24561.8|24603.1|24563.1|24581.8|24541.8|0
1654201500000|2022-06-02 20:25:00|24601.2|24561.2|24600.6|24560.6|24609|24569|24599.9|24559.9|0
1654201800000|2022-06-02 20:30:00|24601.8|24561.8|24601.8|24561.8|24604.4|24564.4|24599.9|24559.9|0
1654202100000|2022-06-02 20:35:00|24601.9|24561.9|24605.7|24565.7|24607|24567|24600.6|24560.6|0
1654202400000|2022-06-02 20:40:00|24604.4|24564.4|24616.1|24576.1|24616.1|24576.1|24604.4|24564.4|0
1654202700000|2022-06-02 20:45:00|24616|24576|24614.1|24574.1|24616|24576|24611.5|24571.5|0
1654203000000|2022-06-02 20:50:00|24614.8|24574.8|24616.1|24576.1|24617.4|24577.4|24614.8|24574.8|0
1654203300000|2022-06-02 20:55:00|24616|24576|24613.5|24573.5|24616|24576|24612.2|24572.2|0
1654203600000|2022-06-02 21:00:00|24612.8|24572.8|24614.1|24574.1|24614.8|24574.8|24611.6|24571.6|0
1654203900000|2022-06-02 21:05:00|24614.2|24574.2|24616.1|24576.1|24616.7|24576.7|24614.1|24574.1|0
1654204200000|2022-06-02 21:10:00|24616|24576|24614.1|24574.1|24616.1|24576.1|24614.1|24574.1|0
1654204500000|2022-06-02 21:15:00|24614.2|24574.2|24614.1|24574.1|24616.1|24576.1|24613.5|24573.5|0
1654204800000|2022-06-02 21:20:00|24614.2|24574.2|24616.1|24576.1|24616.7|24576.7|24613.5|24573.5|0
1654205100000|2022-06-02 21:25:00|24616|24576|24616.1|24576.1|24616.1|24576.1|24614.1|24574.1|0
1654205400000|2022-06-02 21:30:00|24615.4|24575.4|24616.7|24576.7|24617.4|24577.4|24615.4|24575.4|0
1654205700000|2022-06-02 21:35:00|24616.1|24576.1|24615.9|24575.9|24616.5|24576.5|24614.6|24574.6|0
1654206000000|2022-06-02 21:40:00|24617.2|24577.2|24610.7|24570.7|24617.2|24577.2|24610.7|24570.7|0
1654206300000|2022-06-02 21:45:00|24611.3|24571.3|24610|24570|24612.6|24572.6|24610|24570|0
1654206600000|2022-06-02 21:50:00|24610.1|24570.1|24610|24570|24610.7|24570.7|24610|24570|0
1654206900000|2022-06-02 21:55:00|24610.1|24570.1|24610|24570|24610.7|24570.7|24610|24570|0
1654207200000|2022-06-02 22:00:00|24610.1|24570.1|24624.9|24584.9|24627.1|24587.1|24610.1|24570.1|0
1654207500000|2022-06-02 22:05:00|24624.8|24584.8|24656.7|24616.7|24656.7|24616.7|24623.6|24583.6|0
1654207800000|2022-06-02 22:10:00|24656.6|24616.6|24648|24608|24656.6|24616.6|24641.1|24601.1|0
1654208100000|2022-06-02 22:15:00|24647.3|24607.3|24640.9|24600.9|24647.3|24607.3|24640.9|24600.9|0
1654208400000|2022-06-02 22:20:00|24641.5|24601.5|24635.7|24595.7|24641.5|24601.5|24633.7|24593.7|0
1654208700000|2022-06-02 22:25:00|24636.3|24596.3|24625.3|24585.3|24637|24597|24624|24584|0
1654209000000|2022-06-02 22:30:00|24624|24584|24629.9|24589.9|24631.2|24591.2|24622.8|24582.8|0
1654209300000|2022-06-02 22:35:00|24630.5|24590.5|24626.6|24586.6|24633.1|24593.1|24626|24586|0
1654209600000|2022-06-02 22:40:00|24627.3|24587.3|24626.6|24586.6|24628.6|24588.6|24626.6|24586.6|0
1654209900000|2022-06-02 22:45:00|24626.7|24586.7|24632.5|24592.5|24634.4|24594.4|24626.7|24586.7|0
1654210200000|2022-06-02 22:50:00|24633.1|24593.1|24629.9|24589.9|24634.4|24594.4|24627.9|24587.9|0
1654210500000|2022-06-02 22:55:00|24631.2|24591.2|24626|24586|24632.5|24592.5|24622.8|24582.8|0
1654210800000|2022-06-02 23:00:00|24625.9|24585.9|24632.5|24592.5|24634.4|24594.4|24624.7|24584.7|0
1654211100000|2022-06-02 23:05:00|24633.1|24593.1|24629.9|24589.9|24639.6|24599.6|24627.3|24587.3|0
1654211400000|2022-06-02 23:10:00|24631.2|24591.2|24639.6|24599.6|24644.1|24604.1|24631.2|24591.2|0
1654211700000|2022-06-02 23:15:00|24640.9|24600.9|24642.8|24602.8|24642.8|24602.8|24635.7|24595.7|0
1654212000000|2022-06-02 23:20:00|24644.1|24604.1|24640.8|24600.8|24645.3|24605.3|24636.3|24596.3|0
1654212300000|2022-06-02 23:25:00|24640.2|24600.2|24639.5|24599.5|24641.4|24601.4|24636.9|24596.9|0
1654212600000|2022-06-02 23:30:00|24638.9|24598.9|24642.8|24602.8|24645.3|24605.3|24636.3|24596.3|0
1654212900000|2022-06-02 23:35:00|24642.6|24602.6|24639.5|24599.5|24642.6|24602.6|24635.6|24595.6|0
1654213200000|2022-06-02 23:40:00|24638.9|24598.9|24634.4|24594.4|24638.9|24598.9|24631.1|24591.1|0
1654213500000|2022-06-02 23:45:00|24634.3|24594.3|24625.3|24585.3|24634.3|24594.3|24625.3|24585.3|0
1654213800000|2022-06-02 23:50:00|24626.6|24586.6|24631.1|24591.1|24632.4|24592.4|24623.3|24583.3|0
1654214100000|2022-06-02 23:55:00|24631.2|24591.2|24629.8|24589.8|24634.4|24594.4|24627.2|24587.2|0
1654214400000|2022-06-03 00:00:00|24629.6|24589.6|24625.1|24585.1|24630.9|24590.9|24616.8|24576.8|0
1654214700000|2022-06-03 00:05:00|24623.9|24583.9|24632.2|24592.2|24635.5|24595.5|24623.9|24583.9|0
1654215000000|2022-06-03 00:10:00|24632.3|24592.3|24615.8|24575.8|24635.5|24595.5|24615.8|24575.8|0
1654215300000|2022-06-03 00:15:00|24617.1|24577.1|24608.8|24568.8|24618.4|24578.4|24589.8|24549.8|0
1654215600000|2022-06-03 00:20:00|24607.6|24567.6|24624.7|24584.7|24634.3|24594.3|24605.6|24565.6|0
1654215900000|2022-06-03 00:25:00|24625.9|24585.9|24627.9|24587.9|24634.3|24594.3|24615.1|24575.1|0
1654216200000|2022-06-03 00:30:00|24630.3|24590.3|24634.2|24594.2|24653.4|24613.4|24627.9|24587.9|0
1654216500000|2022-06-03 00:35:00|24633|24593|24627.9|24587.9|24634.3|24594.3|24621.5|24581.5|0
1654216800000|2022-06-03 00:40:00|24627.8|24587.8|24615.1|24575.1|24627.9|24587.9|24615|24575|0
1654217100000|2022-06-03 00:45:00|24615|24575|24595.9|24555.9|24615.1|24575.1|24595.8|24555.8|0
1654217400000|2022-06-03 00:50:00|24596|24556|24595.9|24555.9|24602.3|24562.3|24583.1|24543.1|0
1654217700000|2022-06-03 00:55:00|24592.8|24552.8|24576.7|24536.7|24595.9|24555.9|24570.3|24530.3|0
1654218000000|2022-06-03 01:00:00|24575.5|24535.5|24589|24549|24589|24549|24573.5|24533.5|0
1654218300000|2022-06-03 01:05:00|24586.6|24546.6|24582.7|24542.7|24595.5|24555.5|24576.2|24536.2|0
1654218600000|2022-06-03 01:10:00|24585.1|24545.1|24589.1|24549.1|24595.5|24555.5|24582.6|24542.6|0
1654218900000|2022-06-03 01:15:00|24587.9|24547.9|24582.8|24542.8|24589.1|24549.1|24579.5|24539.5|0
1654219200000|2022-06-03 01:20:00|24582.7|24542.7|24582.7|24542.7|24595.5|24555.5|24582.7|24542.7|0
1654219500000|2022-06-03 01:25:00|24580.3|24540.3|24582.7|24542.7|24582.8|24542.8|24576.3|24536.3|0
1654219800000|2022-06-03 01:30:00|24580|24540|24583.1|24543.1|24589.6|24549.6|24576.9|24536.9|0
1654220100000|2022-06-03 01:35:00|24583.2|24543.2|24583.3|24543.3|24589.9|24549.9|24576.8|24536.8|0
1654220400000|2022-06-03 01:40:00|24583.4|24543.4|24596|24556|24596.1|24556.1|24583.3|24543.3|0
1654220700000|2022-06-03 01:45:00|24596.1|24556.1|24602.3|24562.3|24608.7|24568.7|24596|24556|0
1654221000000|2022-06-03 01:50:00|24602.4|24562.4|24602.4|24562.4|24608.7|24568.7|24596.1|24556.1|0
1654221300000|2022-06-03 01:55:00|24602.5|24562.5|24602.4|24562.4|24608.9|24568.9|24602.3|24562.3|0
1654221600000|2022-06-03 02:00:00|24602.3|24562.3|24596.1|24556.1|24608.8|24568.8|24596|24556|0
1654221900000|2022-06-03 02:05:00|24596|24556|24589.5|24549.5|24596.1|24556.1|24589.5|24549.5|0
1654222200000|2022-06-03 02:10:00|24583.3|24543.3|24595.9|24555.9|24602.1|24562.1|24583.2|24543.2|0
1654222500000|2022-06-03 02:15:00|24595.8|24555.8|24595.9|24555.9|24602.2|24562.2|24595.8|24555.8|0
1654222800000|2022-06-03 02:20:00|24595.8|24555.8|24602.1|24562.1|24602.2|24562.2|24595.8|24555.8|0
1654223100000|2022-06-03 02:25:00|24602.2|24562.2|24595.8|24555.8|24602.2|24562.2|24595.8|24555.8|0
1654223400000|2022-06-03 02:30:00|24595.9|24555.9|24589.5|24549.5|24602.2|24562.2|24589.5|24549.5|0
1654223700000|2022-06-03 02:35:00|24589.4|24549.4|24589.4|24549.4|24589.6|24549.6|24589.4|24549.4|0
1654224000000|2022-06-03 02:40:00|24589.3|24549.3|24595.7|24555.7|24602|24562|24589.3|24549.3|0
1654224300000|2022-06-03 02:45:00|24595.4|24555.4|24595.5|24555.5|24601.9|24561.9|24595.4|24555.4|0
1654224600000|2022-06-03 02:50:00|24597.9|24557.9|24601.9|24561.9|24601.9|24561.9|24595.5|24555.5|0
1654224900000|2022-06-03 02:55:00|24601.8|24561.8|24595.5|24555.5|24601.9|24561.9|24595.4|24555.4|0
1654225200000|2022-06-03 03:00:00|24595.8|24555.8|24595.8|24555.8|24595.8|24555.8|24589.4|24549.4|0
1654225500000|2022-06-03 03:05:00|24595.9|24555.9|24589.3|24549.3|24595.9|24555.9|24589.2|24549.2|0
1654225800000|2022-06-03 03:10:00|24589.2|24549.2|24583|24543|24589.2|24549.2|24576.6|24536.6|0
1654226100000|2022-06-03 03:15:00|24582.9|24542.9|24582.8|24542.8|24583.1|24543.1|24576.6|24536.6|0
1654226400000|2022-06-03 03:20:00|24582.7|24542.7|24589.1|24549.1|24589.2|24549.2|24582.7|24542.7|0
1654226700000|2022-06-03 03:25:00|24589.2|24549.2|24589.2|24549.2|24589.2|24549.2|24586|24546|0
1654227000000|2022-06-03 03:30:00|24589.1|24549.1|24576.6|24536.6|24589.2|24549.2|24576.5|24536.5|0
1654227300000|2022-06-03 03:35:00|24576.7|24536.7|24576.7|24536.7|24576.7|24536.7|24576.6|24536.6|0
1654227600000|2022-06-03 03:40:00|24576.8|24536.8|24583.2|24543.2|24586.2|24546.2|24576.7|24536.7|0
1654227900000|2022-06-03 03:45:00|24580.3|24540.3|24576.3|24536.3|24582.7|24542.7|24576.3|24536.3|0
1654228200000|2022-06-03 03:50:00|24575.1|24535.1|24576.3|24536.3|24576.3|24536.3|24569.9|24529.9|0
1654228500000|2022-06-03 03:55:00|24576.4|24536.4|24570|24530|24576.4|24536.4|24569.9|24529.9|0
1654228800000|2022-06-03 04:00:00|24571.2|24531.2|24578.9|24538.9|24578.9|24538.9|24571.2|24531.2|0
1654229100000|2022-06-03 04:05:00|24578.8|24538.8|24578.9|24538.9|24578.9|24538.9|24578.8|24538.8|0
1654229400000|2022-06-03 04:10:00|24579|24539|24579|24539|24579|24539|24578.9|24538.9|0
1654229700000|2022-06-03 04:15:00|24579.6|24539.6|24579.6|24539.6|24579.7|24539.7|24579.6|24539.6|0
1654230000000|2022-06-03 04:20:00|24579.7|24539.7|24579.6|24539.6|24585.9|24545.9|24576.4|24536.4|0
1654230300000|2022-06-03 04:25:00|24585.8|24545.8|24585.9|24545.9|24585.9|24545.9|24579.6|24539.6|0
1654230600000|2022-06-03 04:30:00|24585.4|24545.4|24585.4|24545.4|24598.2|24558.2|24585.4|24545.4|0
1654230900000|2022-06-03 04:35:00|24583|24543|24585.4|24545.4|24585.4|24545.4|24579|24539|0
1654231200000|2022-06-03 04:40:00|24584.2|24544.2|24585.4|24545.4|24585.4|24545.4|24579|24539|0
1654231500000|2022-06-03 04:45:00|24585.9|24545.9|24580.5|24540.5|24586|24546|24579.6|24539.6|0
1654231800000|2022-06-03 04:50:00|24580.4|24540.4|24573.6|24533.6|24580.4|24540.4|24573.6|24533.6|0
1654232100000|2022-06-03 04:55:00|24573.7|24533.7|24573.5|24533.5|24579.8|24539.8|24573.5|24533.5|0
1654232400000|2022-06-03 05:00:00|24572.9|24532.9|24573|24533|24579.4|24539.4|24566.6|24526.6|0
1654232700000|2022-06-03 05:05:00|24575.4|24535.4|24573|24533|24579.3|24539.3|24573|24533|0
1654233600000|2022-06-03 05:20:00|24575.4|24535.4|24579.5|24539.5|24585.9|24545.9|24573|24533|0
1654233900000|2022-06-03 05:25:00|24581.9|24541.9|24592.2|24552.2|24592.3|24552.3|24581.9|24541.9|0
1654234200000|2022-06-03 05:30:00|24592.3|24552.3|24592.2|24552.2|24598.6|24558.6|24592.2|24552.2|0
1654234500000|2022-06-03 05:35:00|24589.8|24549.8|24598.7|24558.7|24598.7|24558.7|24585.9|24545.9|0
1654234800000|2022-06-03 05:40:00|24598.6|24558.6|24585.8|24545.8|24598.7|24558.7|24579.5|24539.5|0
1654235100000|2022-06-03 05:45:00|24585.9|24545.9|24579.5|24539.5|24585.9|24545.9|24579.5|24539.5|0
1654235400000|2022-06-03 05:50:00|24581.9|24541.9|24592.2|24552.2|24592.3|24552.3|24579.4|24539.4|0
1654235700000|2022-06-03 05:55:00|24591|24551|24592.3|24552.3|24598.6|24558.6|24585.8|24545.8|0
1654236000000|2022-06-03 06:00:00|24592.2|24552.2|24573.8|24558.8|24610.9|24591.3|24558.8|24543.8|42
1654236300000|2022-06-03 06:05:00|24571.3|24556.3|24571.3|24556.3|24571.3|24556.3|24553.8|24538.8|15
1654236600000|2022-06-03 06:10:00|24573.8|24558.8|24583.8|24568.8|24593.8|24578.8|24573.8|24558.8|40
1654236900000|2022-06-03 06:15:00|24586.3|24571.3|24598.8|24583.8|24598.8|24583.8|24583.8|24568.8|31
1654237200000|2022-06-03 06:20:00|24596.3|24581.3|24606.3|24591.3|24606.3|24591.3|24593.8|24578.8|24
1654237500000|2022-06-03 06:25:00|24611.3|24596.3|24591.3|24576.3|24613.8|24598.8|24588.8|24573.8|23
1654237800000|2022-06-03 06:30:00|24593.8|24578.8|24593.8|24578.8|24601.3|24586.3|24591.3|24576.3|15
1654238100000|2022-06-03 06:35:00|24591.3|24576.3|24598.8|24583.8|24601.3|24586.3|24591.3|24576.3|8
1654238400000|2022-06-03 06:40:00|24596.3|24581.3|24603.8|24588.8|24606.3|24591.3|24596.3|24581.3|6
1654238700000|2022-06-03 06:45:00|24601.3|24586.3|24593.8|24578.8|24603.8|24588.8|24593.8|24578.8|3
1654239000000|2022-06-03 06:50:00|24596.3|24581.3|24583.8|24568.8|24596.3|24581.3|24581.3|24566.3|13
1654239300000|2022-06-03 06:55:00|24581.3|24566.3|24586.3|24571.3|24603.8|24588.8|24578.8|24563.8|59
1654239600000|2022-06-03 07:00:00|24588.8|24573.8|24551.3|24536.3|24596.3|24581.3|24543.8|24528.8|415
1654239900000|2022-06-03 07:05:00|24546.3|24531.3|24506.3|24491.3|24551.3|24536.3|24496.3|24481.3|371
1654240200000|2022-06-03 07:10:00|24503.8|24488.8|24491.3|24476.3|24506.3|24491.3|24476.3|24461.3|241
1654240500000|2022-06-03 07:15:00|24488.8|24473.8|24481.3|24466.3|24506.3|24491.3|24476.3|24461.3|121
1654240800000|2022-06-03 07:20:00|24478.8|24463.8|24446.3|24431.3|24486.3|24471.3|24446.3|24431.3|194
1654241100000|2022-06-03 07:25:00|24443.8|24428.8|24421.3|24406.3|24451.3|24436.3|24421.3|24406.3|189
1654241400000|2022-06-03 07:30:00|24418.8|24403.8|24396.3|24381.3|24421.3|24406.3|24381.3|24366.3|178
1654241700000|2022-06-03 07:35:00|24398.8|24383.8|24411.3|24396.3|24416.3|24401.3|24386.3|24371.3|89
1654242000000|2022-06-03 07:40:00|24411|24396|24431|24416|24433.5|24418.5|24406|24391|121
1654242300000|2022-06-03 07:45:00|24426|24411|24396|24381|24426|24411|24393.5|24378.5|94
1654242600000|2022-06-03 07:50:00|24393.5|24378.5|24376|24361|24396|24381|24373.5|24358.5|68
1654242900000|2022-06-03 07:55:00|24378.5|24363.5|24361|24346|24386|24371|24361|24346|99
1654243200000|2022-06-03 08:00:00|24366|24351|24378.5|24363.5|24378.5|24363.5|24351|24336|100
1654243500000|2022-06-03 08:05:00|24376|24361|24386|24371|24396|24381|24371|24356|104
1654243800000|2022-06-03 08:10:00|24383.5|24368.5|24406|24391|24421|24406|24381|24366|73
1654244100000|2022-06-03 08:15:00|24411|24396|24401|24386|24413.5|24398.5|24396|24381|39
1654244400000|2022-06-03 08:20:00|24403.5|24388.5|24381|24366|24406|24391|24381|24366|50
1654244700000|2022-06-03 08:25:00|24378.5|24363.5|24381|24366|24386|24371|24373.5|24358.5|39
1654245000000|2022-06-03 08:30:00|24378.5|24363.5|24381|24366|24386|24371|24376|24361|42
1654245300000|2022-06-03 08:35:00|24376|24361|24371|24356|24386|24371|24371|24356|31
1654245600000|2022-06-03 08:40:00|24376|24361|24391|24376|24391|24376|24371|24356|50
1654245900000|2022-06-03 08:45:00|24393.5|24378.5|24403.5|24388.5|24406|24391|24391|24376|26
1654246200000|2022-06-03 08:50:00|24401|24386|24398.5|24383.5|24406|24391|24386|24371|29
1654246500000|2022-06-03 08:55:00|24396|24381|24408.5|24393.5|24411|24396|24391|24376|40
1654246800000|2022-06-03 09:00:00|24406|24391|24381|24366|24411|24396|24381|24366|35
1654247100000|2022-06-03 09:05:00|24383.5|24368.5|24411|24396|24416|24401|24381|24366|61
1654247400000|2022-06-03 09:10:00|24416|24401|24411|24396|24421|24406|24411|24396|40
1654247700000|2022-06-03 09:15:00|24408.5|24393.5|24383.5|24368.5|24411|24396|24383.5|24368.5|44
1654248000000|2022-06-03 09:20:00|24386|24371|24396|24381|24401|24386|24386|24371|61
1654248300000|2022-06-03 09:25:00|24398.5|24383.5|24386|24371|24401|24386|24386|24371|26
1654248600000|2022-06-03 09:30:00|24388.5|24373.5|24386|24371|24396|24381|24381|24366|73
1654248900000|2022-06-03 09:35:00|24388.5|24373.5|24391|24376|24391|24376|24386|24371|22
1654249200000|2022-06-03 09:40:00|24388.5|24373.5|24383.5|24368.5|24391|24376|24381|24366|43
1654249500000|2022-06-03 09:45:00|24381|24366|24376|24361|24386|24371|24371|24356|49
1654249800000|2022-06-03 09:50:00|24378.5|24363.5|24391|24376|24411|24396|24376|24361|74
1654250100000|2022-06-03 09:55:00|24396|24381|24396|24381|24401|24386|24391|24376|57
1654250400000|2022-06-03 10:00:00|24393.5|24378.5|24386|24371|24396|24381|24381|24366|55
1654250700000|2022-06-03 10:05:00|24383.5|24368.5|24361|24346|24386|24371|24361|24346|61
1654251000000|2022-06-03 10:10:00|24358.5|24343.5|24336|24321|24361|24346|24336|24321|67
1654251300000|2022-06-03 10:15:00|24331|24316|24333.5|24318.5|24336|24321|24316|24301|187
1654251600000|2022-06-03 10:20:00|24331|24316|24346|24331|24351|24336|24331|24316|43
1654251900000|2022-06-03 10:25:00|24341|24326|24356|24341|24361|24346|24338.5|24323.5|52
1654252200000|2022-06-03 10:30:00|24361|24346|24361|24346|24366|24351|24356|24341|84
1654252500000|2022-06-03 10:35:00|24363.5|24348.5|24328.5|24313.5|24363.5|24348.5|24326|24311|54
1654252800000|2022-06-03 10:40:00|24331|24316|24311|24296|24336|24321|24311|24296|204
1654253100000|2022-06-03 10:45:00|24313.5|24298.5|24316|24301|24318.5|24303.5|24308.5|24293.5|61
1654253400000|2022-06-03 10:50:00|24318.5|24303.5|24311|24296|24318.5|24303.5|24306|24291|20
1654253700000|2022-06-03 10:55:00|24308.5|24293.5|24311|24296|24313.5|24298.5|24306|24291|17
1654254000000|2022-06-03 11:00:00|24308.5|24293.5|24301|24286|24311|24296|24298.5|24283.5|56
1654254300000|2022-06-03 11:05:00|24298.5|24283.5|24261|24246|24298.5|24283.5|24261|24246|93
1654254600000|2022-06-03 11:10:00|24256|24241|24256|24241|24266|24251|24256|24241|124
1654254900000|2022-06-03 11:15:00|24246|24231|24266|24251|24276|24261|24246|24231|60
1654255200000|2022-06-03 11:20:00|24263.5|24248.5|24273.5|24258.5|24276|24261|24256|24241|23
1654255500000|2022-06-03 11:25:00|24276|24261|24271|24256|24276|24261|24266|24251|19
1654255800000|2022-06-03 11:30:00|24266|24251|24273.5|24258.5|24278.5|24263.5|24263.5|24248.5|45
1654256100000|2022-06-03 11:35:00|24271|24256|24261|24246|24276|24261|24256|24241|41
1654256400000|2022-06-03 11:40:00|24259.3|24244.3|24251.8|24236.8|24264.3|24249.3|24244.3|24229.3|31
1654256700000|2022-06-03 11:45:00|24249.3|24234.3|24251.8|24236.8|24259.3|24244.3|24249.3|24234.3|25
1654257000000|2022-06-03 11:50:00|24249.3|24234.3|24264.3|24249.3|24264.3|24249.3|24249.3|24234.3|38
1654257300000|2022-06-03 11:55:00|24259.3|24244.3|24249.3|24234.3|24264.3|24249.3|24244.3|24229.3|43
1654257600000|2022-06-03 12:00:00|24251.8|24236.8|24264.3|24249.3|24266.8|24251.8|24249.3|24234.3|56
1654257900000|2022-06-03 12:05:00|24266.8|24251.8|24259.3|24244.3|24269.3|24254.3|24259.3|24244.3|381
1654258200000|2022-06-03 12:10:00|24264.3|24249.3|24266.8|24251.8|24274.3|24259.3|24259.3|24244.3|51
1654258500000|2022-06-03 12:15:00|24269.3|24254.3|24269.3|24254.3|24274.3|24259.3|24264.3|24249.3|22
1654258800000|2022-06-03 12:20:00|24266.8|24251.8|24264.3|24249.3|24266.8|24251.8|24249.3|24234.3|54
1654259100000|2022-06-03 12:25:00|24261.8|24246.8|24264.3|24249.3|24264.3|24249.3|24246.8|24231.8|54
1654259400000|2022-06-03 12:30:00|24266.8|24251.8|24301.8|24286.8|24316.8|24301.8|24246.8|24231.8|259
1654259700000|2022-06-03 12:35:00|24299.3|24284.3|24254.3|24239.3|24301.8|24286.8|24244.3|24229.3|141
1654260000000|2022-06-03 12:40:00|24251.8|24236.8|24229.3|24214.3|24254.3|24239.3|24219.3|24204.3|121
1654260300000|2022-06-03 12:45:00|24224.3|24209.3|24229.3|24214.3|24249.3|24234.3|24224.3|24209.3|58
1654260600000|2022-06-03 12:50:00|24231.8|24216.8|24229.3|24214.3|24234.3|24219.3|24214.3|24199.3|92
1654260900000|2022-06-03 12:55:00|24226.8|24211.8|24224.3|24209.3|24229.3|24214.3|24209.3|24194.3|85
1654261200000|2022-06-03 13:00:00|24226.8|24211.8|24236.8|24221.8|24239.3|24224.3|24224.3|24209.3|87
1654261500000|2022-06-03 13:05:00|24239.3|24224.3|24224.3|24209.3|24249.3|24234.3|24224.3|24209.3|57
1654261800000|2022-06-03 13:10:00|24219.3|24204.3|24209.3|24194.3|24224.3|24209.3|24209.3|24194.3|142
1654262100000|2022-06-03 13:15:00|24204.3|24189.3|24199.3|24184.3|24204.3|24189.3|24194.3|24179.3|105
1654262400000|2022-06-03 13:20:00|24204.3|24189.3|24179.3|24164.3|24204.3|24189.3|24179.3|24164.3|99
1654262700000|2022-06-03 13:25:00|24184.3|24169.3|24186.8|24171.8|24199.3|24184.3|24179.3|24164.3|85
1654263000000|2022-06-03 13:30:00|24189.3|24174.3|24194.3|24179.3|24219.3|24204.3|24184.3|24169.3|243
1654263300000|2022-06-03 13:35:00|24191.8|24176.8|24184.3|24169.3|24199.3|24184.3|24164.3|24149.3|186
1654263600000|2022-06-03 13:40:00|24189.3|24174.3|24151.8|24136.8|24196.8|24181.8|24151.8|24136.8|87
1654263900000|2022-06-03 13:45:00|24154.3|24139.3|24169.3|24154.3|24176.8|24161.8|24139.3|24124.3|608
1654264200000|2022-06-03 13:50:00|24171.8|24156.8|24169.3|24154.3|24179.3|24164.3|24159.3|24144.3|105
1654264500000|2022-06-03 13:55:00|24171.8|24156.8|24184.3|24169.3|24209.3|24194.3|24169.3|24154.3|103
1654264800000|2022-06-03 14:00:00|24196.8|24181.8|24189.3|24174.3|24214.3|24199.3|24171.8|24156.8|146
1654265100000|2022-06-03 14:05:00|24184.3|24169.3|24179.3|24164.3|24194.3|24179.3|24149.3|24134.3|116
1654265400000|2022-06-03 14:10:00|24181.2|24166.2|24193.7|24178.7|24196.2|24181.2|24156.2|24141.2|148
1654265700000|2022-06-03 14:15:00|24196.2|24181.2|24191.2|24176.2|24208.7|24193.7|24186.2|24171.2|105
1654266000000|2022-06-03 14:20:00|24186.2|24171.2|24183.7|24168.7|24201.2|24186.2|24163.7|24148.7|108
1654266300000|2022-06-03 14:25:00|24181.2|24166.2|24171.2|24156.2|24186.2|24171.2|24161.2|24146.2|74
1654266600000|2022-06-03 14:30:00|24166.2|24151.2|24166.2|24151.2|24176.2|24161.2|24151.2|24136.2|116
1654266900000|2022-06-03 14:35:00|24163.7|24148.7|24151.2|24136.2|24166.2|24151.2|24136.2|24121.2|143
1654267200000|2022-06-03 14:40:00|24148.7|24133.7|24151.2|24136.2|24151.2|24136.2|24136.2|24121.2|83
1654267500000|2022-06-03 14:45:00|24148.7|24133.7|24156.2|24141.2|24161.2|24146.2|24141.2|24126.2|70
1654267800000|2022-06-03 14:50:00|24158.7|24143.7|24156.2|24141.2|24171.2|24156.2|24156.2|24141.2|90
1654268100000|2022-06-03 14:55:00|24153.7|24138.7|24156.2|24141.2|24166.2|24151.2|24151.2|24136.2|113
1654268400000|2022-06-03 15:00:00|24151.2|24136.2|24146.2|24131.2|24156.2|24141.2|24136.2|24121.2|161
1654268700000|2022-06-03 15:05:00|24141.2|24126.2|24131.2|24116.2|24146.2|24131.2|24131.2|24116.2|98
1654269000000|2022-06-03 15:10:00|24133.7|24118.7|24136.2|24121.2|24136.2|24121.2|24121.2|24106.2|95
1654269300000|2022-06-03 15:15:00|24133.7|24118.7|24151.2|24136.2|24151.2|24136.2|24126.2|24111.2|127
1654269600000|2022-06-03 15:20:00|24148.7|24133.7|24141.2|24126.2|24151.2|24136.2|24141.2|24126.2|94
1654269900000|2022-06-03 15:25:00|24146.2|24131.2|24158.7|24143.7|24158.7|24143.7|24136.2|24121.2|304
1654270200000|2022-06-03 15:30:00|24156.2|24141.2|24186.2|24171.2|24196.2|24181.2|24146.2|24131.2|466
1654270500000|2022-06-03 15:35:00|24183.7|24168.7|24196.2|24181.2|24203.7|24188.7|24166.2|24151.2|743
1654270800000|2022-06-03 15:40:00|24198.7|24183.7|24196.2|24181.2|24201.2|24186.2|24186.2|24171.2|38
1654271100000|2022-06-03 15:45:00|24193.7|24178.7|24171.2|24156.2|24196.2|24181.2|24171.2|24156.2|41
1654271400000|2022-06-03 15:50:00|24173.7|24153.7|24173.7|24153.7|24188.7|24168.7|24168.7|24143.7|50
1654271700000|2022-06-03 15:55:00|24178.7|24158.7|24198.7|24173.7|24198.7|24173.7|24173.7|24153.7|31
1654272000000|2022-06-03 16:00:00|24193.7|24178.7|24223.7|24203.7|24223.7|24203.7|24193.7|24173.7|32
1654272300000|2022-06-03 16:05:00|24228.7|24208.7|24193.7|24173.7|24228.7|24208.7|24188.7|24168.7|23
1654272600000|2022-06-03 16:10:00|24188.7|24168.7|24198.7|24178.7|24208.7|24183.7|24188.7|24168.7|19
1654272900000|2022-06-03 16:15:00|24203.7|24183.7|24183.7|24163.7|24223.7|24203.7|24183.7|24163.7|23
1654273200000|2022-06-03 16:20:00|24178.7|24158.7|24223.7|24198.7|24233.7|24208.7|24178.7|24158.7|21
1654273500000|2022-06-03 16:25:00|24218.7|24203.7|24228.7|24208.7|24228.7|24208.7|24213.7|24193.7|5
1654273800000|2022-06-03 16:30:00|24233.7|24203.7|24223.7|24198.7|24233.7|24213.7|24218.7|24198.7|15
1654274100000|2022-06-03 16:35:00|24228.7|24203.7|24243.7|24218.7|24243.7|24223.7|24228.7|24198.7|30
1654274400000|2022-06-03 16:40:00|24238.7|24223.7|24233.7|24208.7|24243.7|24223.7|24223.7|24203.7|7
1654274700000|2022-06-03 16:45:00|24238.7|24213.7|24238.7|24218.7|24243.7|24223.7|24223.7|24203.7|10
1654275000000|2022-06-03 16:50:00|24233.7|24213.7|24243.7|24223.7|24243.7|24223.7|24223.7|24203.7|5
1654275300000|2022-06-03 16:55:00|24248.7|24228.7|24243.7|24223.7|24253.7|24228.7|24238.7|24218.7|82
1654275600000|2022-06-03 17:00:00|24248.7|24218.7|24258.7|24238.7|24263.7|24243.7|24248.7|24218.7|114
1654275900000|2022-06-03 17:05:00|24263.7|24233.7|24233.7|24213.7|24263.7|24233.7|24233.7|24208.7|79
1654276200000|2022-06-03 17:10:00|24228.7|24208.7|24218.7|24198.7|24238.7|24218.7|24218.7|24198.7|30
1654276500000|2022-06-03 17:15:00|24213.7|24193.7|24188.7|24168.7|24218.7|24198.7|24183.7|24163.7|19
1654276800000|2022-06-03 17:20:00|24193.7|24173.7|24208.7|24188.7|24208.7|24188.7|24188.7|24168.7|17
1654277100000|2022-06-03 17:25:00|24213.7|24193.7|24208.7|24188.7|24218.7|24198.7|24198.7|24173.7|28
1654277400000|2022-06-03 17:30:00|24203.7|24183.7|24208.7|24183.7|24208.7|24188.7|24188.7|24163.7|20
1654277700000|2022-06-03 17:35:00|24203.7|24188.7|24213.7|24193.7|24218.7|24198.7|24198.7|24178.7|25
1654278000000|2022-06-03 17:40:00|24208.7|24188.7|24188.7|24163.7|24208.7|24188.7|24183.7|24158.7|17
1654278300000|2022-06-03 17:45:00|24183.7|24168.7|24203.7|24178.7|24203.7|24178.7|24178.7|24158.7|3
1654278600000|2022-06-03 17:50:00|24198.7|24183.7|24188.7|24168.7|24203.7|24183.7|24188.7|24168.7|9
1654278900000|2022-06-03 17:55:00|24193.7|24163.7|24183.7|24158.7|24193.7|24168.7|24173.7|24148.7|33
1654279200000|2022-06-03 18:00:00|24178.7|24163.7|24193.7|24168.7|24193.7|24168.7|24173.7|24153.7|3
1654279500000|2022-06-03 18:05:00|24188.7|24163.7|24188.7|24168.7|24193.7|24173.7|24183.7|24163.7|15
1654279800000|2022-06-03 18:10:00|24193.7|24163.7|24188.7|24168.7|24198.7|24178.7|24183.7|24163.7|6
1654280100000|2022-06-03 18:15:00|24193.7|24173.7|24208.7|24183.7|24208.7|24183.7|24188.7|24163.7|6
1654280400000|2022-06-03 18:20:00|24203.7|24178.7|24203.7|24178.7|24208.7|24183.7|24193.7|24173.7|13
1654280700000|2022-06-03 18:25:00|24208.7|24183.7|24221.2|24206.2|24223.7|24206.2|24203.7|24183.7|11
1654281000000|2022-06-03 18:30:00|24218.7|24203.7|24213.7|24198.7|24221.2|24206.2|24206.2|24191.2|11
1654281300000|2022-06-03 18:35:00|24216.2|24201.2|24196.2|24181.2|24216.2|24201.2|24188.7|24173.7|7
1654281600000|2022-06-03 18:40:00|24193.7|24178.7|24203.7|24188.7|24203.7|24188.7|24186.2|24171.2|7
1654281900000|2022-06-03 18:45:00|24201.2|24186.2|24213.7|24198.7|24213.7|24198.7|24193.7|24178.7|3
1654282200000|2022-06-03 18:50:00|24211.2|24196.2|24211.2|24196.2|24213.7|24198.7|24203.7|24188.7|4
1654282500000|2022-06-03 18:55:00|24208.7|24193.7|24213.7|24198.7|24216.2|24201.2|24206.2|24191.2|2
1654282800000|2022-06-03 19:00:00|24216.2|24201.2|24208.7|24193.7|24221.2|24206.2|24196.2|24181.2|15
1654283100000|2022-06-03 19:05:00|24206.2|24191.2|24188.7|24173.7|24208.7|24193.7|24183.7|24168.7|4
1654283400000|2022-06-03 19:10:00|24191.2|24176.2|24176.2|24161.2|24196.2|24181.2|24168.7|24153.7|11
1654283700000|2022-06-03 19:15:00|24171.2|24156.2|24178.7|24163.7|24178.7|24163.7|24166.2|24151.2|17
1654284000000|2022-06-03 19:20:00|24181.2|24166.2|24173.7|24158.7|24188.7|24173.7|24166.2|24151.2|14
1654284300000|2022-06-03 19:25:00|24171.2|24156.2|24203.7|24188.7|24203.7|24188.7|24171.2|24156.2|13
1654284600000|2022-06-03 19:30:00|24201.2|24186.2|24181.2|24166.2|24203.7|24188.7|24176.2|24161.2|22
1654284900000|2022-06-03 19:35:00|24176.2|24161.2|24176.2|24161.2|24191.2|24176.2|24168.7|24153.7|58
1654285200000|2022-06-03 19:40:00|24173.7|24158.7|24153.7|24138.7|24181.2|24166.2|24151.2|24136.2|73
1654285500000|2022-06-03 19:45:00|24156.2|24141.2|24163.7|24148.7|24173.7|24158.7|24141.2|24126.2|46
1654285800000|2022-06-03 19:50:00|24161.2|24146.2|24206.2|24191.2|24206.2|24191.2|24146.2|24131.2|56
1654286100000|2022-06-03 19:55:00|24201.2|24186.2|24186.2|24171.2|24211.2|24196.2|24186.2|24171.2|45
1654286400000|2022-06-03 20:00:00|24217.5|24177.5|24226.2|24186.2|24234.4|24194.4|24210.8|24170.8|0
1654286700000|2022-06-03 20:05:00|24226.8|24186.8|24244.8|24204.8|24247.4|24207.4|24224.9|24184.9|0
1654287000000|2022-06-03 20:10:00|24246.1|24206.1|24254.4|24214.4|24257.6|24217.6|24241.6|24201.6|0
1654287300000|2022-06-03 20:15:00|24253.1|24213.1|24240.3|24200.3|24253.1|24213.1|24234.5|24194.5|0
1654287600000|2022-06-03 20:20:00|24240.9|24200.9|24242.9|24202.9|24248.6|24208.6|24240.3|24200.3|0
1654287900000|2022-06-03 20:25:00|24243.5|24203.5|24237.7|24197.7|24244.8|24204.8|24234.5|24194.5|0
1654288200000|2022-06-03 20:30:00|24236.5|24196.5|24235.8|24195.8|24240.3|24200.3|24230.7|24190.7|0
1654288500000|2022-06-03 20:35:00|24236.5|24196.5|24242.9|24202.9|24243.5|24203.5|24233.2|24193.2|0
1654288800000|2022-06-03 20:40:00|24243.5|24203.5|24245.4|24205.4|24246.1|24206.1|24241.6|24201.6|0
1654289100000|2022-06-03 20:45:00|24244.8|24204.8|24251.7|24211.7|24251.7|24211.7|24239.7|24199.7|0
1654289400000|2022-06-03 20:50:00|24252.3|24212.3|24240.7|24200.7|24253.6|24213.6|24238.2|24198.2|0
1654289700000|2022-06-03 20:55:00|24240.8|24200.8|24238.2|24198.2|24243.3|24203.3|24233|24193|0
1654466400000|2022-06-05 22:00:00|24262.4|24222.4|24268.2|24228.2|24274|24234|24257.9|24217.9|0
1654466700000|2022-06-05 22:05:00|24267.6|24227.6|24256|24216|24275.9|24235.9|24254.1|24214.1|0
1654467000000|2022-06-05 22:10:00|24255.3|24215.3|24239.2|24199.2|24255.3|24215.3|24236.7|24196.7|0
1654467300000|2022-06-05 22:15:00|24238.6|24198.6|24231.5|24191.5|24243.7|24203.7|24228.3|24188.3|0
1654467600000|2022-06-05 22:20:00|24232.2|24192.2|24234.1|24194.1|24242.5|24202.5|24231.5|24191.5|0
1654467900000|2022-06-05 22:25:00|24234.7|24194.7|24223.2|24183.2|24243.7|24203.7|24219.9|24179.9|0
1654468200000|2022-06-05 22:30:00|24223.8|24183.8|24222.5|24182.5|24229.6|24189.6|24218.6|24178.6|0
1654468500000|2022-06-05 22:35:00|24223.2|24183.2|24238.6|24198.6|24241.2|24201.2|24223.2|24183.2|0
1654468800000|2022-06-05 22:40:00|24239.2|24199.2|24235.4|24195.4|24243.7|24203.7|24232.8|24192.8|0
1654469100000|2022-06-05 22:45:00|24236|24196|24241.2|24201.2|24243.7|24203.7|24236|24196|0
1654469400000|2022-06-05 22:50:00|24241.8|24201.8|24235.4|24195.4|24243.7|24203.7|24235.4|24195.4|0
1654469700000|2022-06-05 22:55:00|24236.7|24196.7|24237.9|24197.9|24238.6|24198.6|24231.5|24191.5|0
1654470000000|2022-06-05 23:00:00|24238|24198|24232.8|24192.8|24238.6|24198.6|24227|24187|0
1654470300000|2022-06-05 23:05:00|24232.2|24192.2|24233.4|24193.4|24237.9|24197.9|24230.2|24190.2|0
1654470600000|2022-06-05 23:10:00|24233.5|24193.5|24238.4|24198.4|24239|24199|24233.5|24193.5|0
1654470900000|2022-06-05 23:15:00|24239|24199|24238.4|24198.4|24239|24199|24235.8|24195.8|0
1654471200000|2022-06-05 23:20:00|24238.3|24198.3|24239|24199|24239|24199|24235.8|24195.8|0
1654471500000|2022-06-05 23:25:00|24238.4|24198.4|24238.4|24198.4|24239|24199|24237.1|24197.1|0
1654471800000|2022-06-05 23:30:00|24239|24199|24237.1|24197.1|24240.3|24200.3|24237.1|24197.1|0
1654472100000|2022-06-05 23:35:00|24238.4|24198.4|24228.1|24188.1|24238.4|24198.4|24221.6|24181.6|0
1654472400000|2022-06-05 23:40:00|24228.7|24188.7|24239|24199|24239|24199|24227.4|24187.4|0
1654472700000|2022-06-05 23:45:00|24239.2|24199.2|24252.5|24212.5|24258.3|24218.3|24239.2|24199.2|0
1654473000000|2022-06-05 23:50:00|24252.6|24212.6|24245.5|24205.5|24253.8|24213.8|24242.9|24202.9|0
1654473300000|2022-06-05 23:55:00|24245.4|24205.4|24238.4|24198.4|24246.1|24206.1|24237.1|24197.1|0
1654473600000|2022-06-06 00:00:00|24238.3|24198.3|24247.4|24207.4|24253.8|24213.8|24219.1|24179.1|0
1654473900000|2022-06-06 00:05:00|24246.1|24206.1|24253.8|24213.8|24255.8|24215.8|24240.3|24200.3|0
1654474200000|2022-06-06 00:10:00|24252.5|24212.5|24262.9|24222.9|24262.9|24222.9|24252.5|24212.5|0
1654474500000|2022-06-06 00:15:00|24263.1|24223.1|24266.1|24226.1|24275.6|24235.6|24256.4|24216.4|0
1654474800000|2022-06-06 00:20:00|24263|24223|24275.6|24235.6|24275.6|24235.6|24256.7|24216.7|0
1654475100000|2022-06-06 00:25:00|24275.5|24235.5|24259.8|24219.8|24275.5|24235.5|24256.6|24216.6|0
1654475400000|2022-06-06 00:30:00|24262.9|24222.9|24253.5|24213.5|24263|24223|24250.3|24210.3|0
1654475700000|2022-06-06 00:35:00|24250.4|24210.4|24237.6|24197.6|24256.5|24216.5|24237.5|24197.5|0
1654476000000|2022-06-06 00:40:00|24237.7|24197.7|24243.9|24203.9|24250.3|24210.3|24231.3|24191.3|0
1654476300000|2022-06-06 00:45:00|24244|24204|24256.9|24216.9|24256.9|24216.9|24237.6|24197.6|0
1654476600000|2022-06-06 00:50:00|24257|24217|24256.8|24216.8|24257|24217|24250.5|24210.5|0
1654476900000|2022-06-06 00:55:00|24256.7|24216.7|24256.9|24216.9|24263.2|24223.2|24250.5|24210.5|0
1654477200000|2022-06-06 01:00:00|24256.8|24216.8|24244.2|24204.2|24256.9|24216.9|24237.8|24197.8|0
1654477500000|2022-06-06 01:05:00|24244.1|24204.1|24250.7|24210.7|24250.7|24210.7|24237.8|24197.8|0
1654477800000|2022-06-06 01:10:00|24250.8|24210.8|24263.3|24223.3|24263.5|24223.5|24244.3|24204.3|0
1654478100000|2022-06-06 01:15:00|24263.4|24223.4|24266.8|24226.8|24276.3|24236.3|24263.4|24223.4|0
1654478400000|2022-06-06 01:20:00|24263.7|24223.7|24263.7|24223.7|24276.4|24236.4|24263.5|24223.5|0
1654478700000|2022-06-06 01:25:00|24263.6|24223.6|24269.8|24229.8|24270.1|24230.1|24263.6|24223.6|0
1654479000000|2022-06-06 01:30:00|24269.9|24229.9|24238.3|24198.3|24269.9|24229.9|24231.9|24191.9|0
1654479300000|2022-06-06 01:35:00|24238.2|24198.2|24244.6|24204.6|24244.6|24204.6|24232|24192|0
1654479600000|2022-06-06 01:40:00|24244.5|24204.5|24244.6|24204.6|24250.9|24210.9|24238.1|24198.1|0
1654479900000|2022-06-06 01:45:00|24244.5|24204.5|24263.4|24223.4|24263.6|24223.6|24238.2|24198.2|0
1654480200000|2022-06-06 01:50:00|24263.5|24223.5|24276.3|24236.3|24282.8|24242.8|24263.4|24223.4|0
1654480500000|2022-06-06 01:55:00|24279.4|24239.4|24282.8|24242.8|24282.9|24242.9|24270.1|24230.1|0
1654480800000|2022-06-06 02:00:00|24282.9|24242.9|24282.9|24242.9|24295.4|24255.4|24276.4|24236.4|0
1654481100000|2022-06-06 02:05:00|24286|24246|24289.3|24249.3|24295.6|24255.6|24282.7|24242.7|0
1654481400000|2022-06-06 02:10:00|24289.4|24249.4|24295.5|24255.5|24301.8|24261.8|24289.3|24249.3|0
1654481700000|2022-06-06 02:15:00|24295.6|24255.6|24295.4|24255.4|24295.6|24255.6|24289.1|24249.1|0
1654482000000|2022-06-06 02:20:00|24295.5|24255.5|24289.1|24249.1|24301.8|24261.8|24289.1|24249.1|0
1654482300000|2022-06-06 02:25:00|24287.2|24247.2|24287.4|24247.4|24293.5|24253.5|24281|24241|0
1654482600000|2022-06-06 02:30:00|24287.3|24247.3|24293.6|24253.6|24299.9|24259.9|24281|24241|0
1654482900000|2022-06-06 02:35:00|24293.5|24253.5|24306.3|24266.3|24306.4|24266.4|24293.5|24253.5|0
1654483200000|2022-06-06 02:40:00|24306.4|24266.4|24312.5|24272.5|24312.6|24272.6|24300|24260|0
1654483500000|2022-06-06 02:45:00|24312.4|24272.4|24306.2|24266.2|24312.6|24272.6|24306.2|24266.2|0
1654483800000|2022-06-06 02:50:00|24306.3|24266.3|24312.5|24272.5|24312.6|24272.6|24306.2|24266.2|0
1654484100000|2022-06-06 02:55:00|24306.3|24266.3|24306.4|24266.4|24312.7|24272.7|24306.2|24266.2|0
1654484400000|2022-06-06 03:00:00|24309.5|24269.5|24300.1|24260.1|24309.6|24269.6|24299.9|24259.9|0
1654484700000|2022-06-06 03:05:00|24300|24260|24310.7|24270.7|24310.8|24270.8|24300|24260|0
1654485000000|2022-06-06 03:10:00|24310.8|24270.8|24310.8|24270.8|24310.8|24270.8|24304.4|24264.4|0
1654485300000|2022-06-06 03:15:00|24317|24277|24317.1|24277.1|24323.4|24283.4|24310.9|24270.9|0
1654485600000|2022-06-06 03:20:00|24314|24274|24317.1|24277.1|24323.4|24283.4|24314|24274|0
1654485900000|2022-06-06 03:25:00|24317|24277|24317.1|24277.1|24317.1|24277.1|24317|24277|0
1654486200000|2022-06-06 03:30:00|24320.2|24280.2|24329.3|24289.3|24329.7|24289.7|24317.1|24277.1|0
1654486500000|2022-06-06 03:35:00|24335.4|24295.4|24329.2|24289.2|24335.4|24295.4|24323|24283|0
1654486800000|2022-06-06 03:40:00|24326.1|24286.1|24329.4|24289.4|24332.4|24292.4|24326.1|24286.1|0
1654487100000|2022-06-06 03:45:00|24332.4|24292.4|24329.5|24289.5|24335.6|24295.6|24329.4|24289.4|0
1654487400000|2022-06-06 03:50:00|24329.4|24289.4|24323|24283|24329.4|24289.4|24323|24283|0
1654487700000|2022-06-06 03:55:00|24323.1|24283.1|24322.9|24282.9|24323.1|24283.1|24322.9|24282.9|0
1654488000000|2022-06-06 04:00:00|24316.7|24276.7|24316.7|24276.7|24316.7|24276.7|24310.3|24270.3|0
1654488300000|2022-06-06 04:05:00|24316.8|24276.8|24329.2|24289.2|24329.2|24289.2|24316.7|24276.7|0
1654488600000|2022-06-06 04:10:00|24329.3|24289.3|24341.8|24301.8|24341.9|24301.9|24329.2|24289.2|0
1654488900000|2022-06-06 04:15:00|24341.9|24301.9|24348.1|24308.1|24348.1|24308.1|24335.6|24295.6|0
1654489200000|2022-06-06 04:20:00|24348.2|24308.2|24345|24305|24348.2|24308.2|24341.8|24301.8|0
1654489500000|2022-06-06 04:25:00|24345.1|24305.1|24351.2|24311.2|24354.4|24314.4|24344.9|24304.9|0
1654489800000|2022-06-06 04:30:00|24348.1|24308.1|24351.1|24311.1|24351.3|24311.3|24344.8|24304.8|0
1654490100000|2022-06-06 04:35:00|24351.2|24311.2|24351.3|24311.3|24351.3|24311.3|24348|24308|0
1654490400000|2022-06-06 04:40:00|24351.2|24311.2|24345|24305|24351.3|24311.3|24344.9|24304.9|0
1654490700000|2022-06-06 04:45:00|24333.3|24293.3|24339.7|24299.7|24339.7|24299.7|24333.3|24293.3|0
1654491000000|2022-06-06 04:50:00|24337.3|24297.3|24328.2|24288.2|24339.7|24299.7|24321.8|24281.8|0
1654491300000|2022-06-06 04:55:00|24328.1|24288.1|24328.2|24288.2|24328.2|24288.2|24321.8|24281.8|0
1654491600000|2022-06-06 05:00:00|24329.4|24289.4|24331.4|24291.4|24334.5|24294.5|24328.1|24288.1|0
1654491900000|2022-06-06 05:05:00|24332.5|24292.5|24340.9|24300.9|24340.9|24300.9|24331.4|24291.4|0
1654492200000|2022-06-06 05:10:00|24338.5|24298.5|24328.2|24288.2|24340.9|24300.9|24328.1|24288.1|0
1654492500000|2022-06-06 05:15:00|24339.8|24299.8|24327|24287|24339.8|24299.8|24326.8|24286.8|0
1654492800000|2022-06-06 05:20:00|24326.9|24286.9|24326.9|24286.9|24327.1|24287.1|24320.5|24280.5|0
1654493100000|2022-06-06 05:25:00|24327|24287|24326.9|24286.9|24327|24287|24314.2|24274.2|0
1654493400000|2022-06-06 05:30:00|24326.8|24286.8|24327|24287|24333.3|24293.3|24320.5|24280.5|0
1654493700000|2022-06-06 05:35:00|24327.1|24287.1|24339.7|24299.7|24339.8|24299.8|24327|24287|0
1654494000000|2022-06-06 05:40:00|24339.8|24299.8|24333.4|24293.4|24339.8|24299.8|24333.2|24293.2|0
1654494300000|2022-06-06 05:45:00|24333.3|24293.3|24314.4|24274.4|24333.4|24293.4|24314.3|24274.3|0
1654494600000|2022-06-06 05:50:00|24314.3|24274.3|24314.5|24274.5|24317.6|24277.6|24308.1|24268.1|0
1654494900000|2022-06-06 05:55:00|24314.6|24274.6|24327.1|24287.1|24327.2|24287.2|24314.5|24274.5|0
1654495200000|2022-06-06 06:00:00|24327|24287|24351.2|24336.2|24353.7|24338.7|24296.2|24280.5|100
1654495500000|2022-06-06 06:05:00|24353.7|24338.7|24361.2|24346.2|24361.2|24346.2|24338.7|24323.7|112
1654495800000|2022-06-06 06:10:00|24363.7|24348.7|24353.7|24338.7|24366.2|24351.2|24351.2|24336.2|41
1654496100000|2022-06-06 06:15:00|24351.2|24336.2|24353.7|24338.7|24358.7|24343.7|24341.2|24326.2|35
1654496400000|2022-06-06 06:20:00|24356.2|24341.2|24361.2|24346.2|24361.2|24346.2|24356.2|24341.2|19
1654496700000|2022-06-06 06:25:00|24358.7|24343.7|24356.2|24341.2|24363.7|24348.7|24351.2|24336.2|18
1654497000000|2022-06-06 06:30:00|24358.7|24343.7|24368.7|24353.7|24381.2|24366.2|24358.7|24343.7|39
1654497300000|2022-06-06 06:35:00|24366.2|24351.2|24373.7|24358.7|24376.2|24361.2|24366.2|24351.2|9
1654497600000|2022-06-06 06:40:00|24376.2|24361.2|24373.7|24358.7|24381.2|24366.2|24371.2|24356.2|16
1654497900000|2022-06-06 06:45:00|24376.2|24361.2|24376.2|24361.2|24381.2|24366.2|24371.2|24356.2|9
1654498200000|2022-06-06 06:50:00|24378.7|24363.7|24373.7|24358.7|24378.7|24363.7|24366.2|24351.2|18
1654498500000|2022-06-06 06:55:00|24371.2|24356.2|24363.7|24348.7|24378.7|24363.7|24356.2|24341.2|141
1654498800000|2022-06-06 07:00:00|24361.2|24346.2|24428.7|24413.7|24433.7|24418.7|24351.2|24336.2|689
1654499100000|2022-06-06 07:05:00|24426.2|24411.2|24461.2|24446.2|24471.2|24456.2|24426.2|24411.2|407
1654499400000|2022-06-06 07:10:00|24458.7|24443.7|24431.2|24416.2|24461.2|24446.2|24426.2|24411.2|242
1654499700000|2022-06-06 07:15:00|24436.2|24421.2|24411.2|24396.2|24436.2|24421.2|24396.2|24381.2|195
1654500000000|2022-06-06 07:20:00|24413.7|24398.7|24451.2|24436.2|24451.2|24436.2|24406.2|24391.2|166
1654500300000|2022-06-06 07:25:00|24453.7|24438.7|24416.2|24401.2|24453.7|24438.7|24408.7|24393.7|152
1654500600000|2022-06-06 07:30:00|24421.2|24406.2|24391.2|24376.2|24421.2|24406.2|24371.2|24356.2|222
1654500900000|2022-06-06 07:35:00|24388.7|24373.7|24408.7|24393.7|24408.7|24393.7|24381.2|24366.2|96
1654501200000|2022-06-06 07:40:00|24411.2|24396.2|24398.7|24383.7|24418.7|24403.7|24396.2|24381.2|116
1654501500000|2022-06-06 07:45:00|24401.2|24386.2|24428.7|24413.7|24431.2|24416.2|24396.2|24381.2|72
1654501800000|2022-06-06 07:50:00|24426.2|24411.2|24451.2|24436.2|24471.2|24456.2|24426.2|24411.2|143
1654502100000|2022-06-06 07:55:00|24448.7|24433.7|24478.7|24463.7|24483.7|24468.7|24446.2|24431.2|117
1654502400000|2022-06-06 08:00:00|24481.2|24466.2|24498.7|24483.7|24506.2|24491.2|24481.2|24466.2|153
1654502700000|2022-06-06 08:05:00|24501.2|24486.2|24506.2|24491.2|24516.2|24501.2|24496.2|24481.2|197
1654503000000|2022-06-06 08:10:00|24503.7|24488.7|24511.2|24496.2|24526.2|24511.2|24496.2|24481.2|198
1654503300000|2022-06-06 08:15:00|24516.2|24501.2|24496.2|24481.2|24518.7|24503.7|24496.2|24481.2|116
1654503600000|2022-06-06 08:20:00|24493.7|24478.7|24511.2|24496.2|24513.7|24498.7|24493.7|24478.7|89
1654503900000|2022-06-06 08:25:00|24513.7|24498.7|24531.2|24516.2|24533.7|24518.7|24511.2|24496.2|121
1654504200000|2022-06-06 08:30:00|24533.7|24518.7|24521.2|24506.2|24541.2|24526.2|24521.2|24506.2|149
1654504500000|2022-06-06 08:35:00|24516.2|24501.2|24541.2|24526.2|24541.2|24526.2|24516.2|24501.2|122
1654504800000|2022-06-06 08:40:00|24543.7|24528.7|24546.2|24531.2|24566.2|24551.2|24541.2|24526.2|188
1654505100000|2022-06-06 08:45:00|24551.2|24536.2|24541.2|24526.2|24551.2|24536.2|24521.2|24506.2|65
1654505400000|2022-06-06 08:50:00|24538.7|24523.7|24541.2|24526.2|24541.2|24526.2|24526.2|24511.2|85
1654505700000|2022-06-06 08:55:00|24543.7|24528.7|24531.2|24516.2|24546.2|24531.2|24526.2|24511.2|68
1654506000000|2022-06-06 09:00:00|24528.7|24513.7|24521.2|24506.2|24528.7|24513.7|24516.2|24501.2|78
1654506300000|2022-06-06 09:05:00|24518.7|24503.7|24506.2|24491.2|24521.2|24506.2|24506.2|24491.2|60
1654506600000|2022-06-06 09:10:00|24508.7|24493.7|24511.2|24496.2|24511.2|24496.2|24506.2|24491.2|59
1654506900000|2022-06-06 09:15:00|24508.7|24493.7|24491.2|24476.2|24511.2|24496.2|24491.2|24476.2|93
1654507200000|2022-06-06 09:20:00|24486.2|24471.2|24506.2|24491.2|24511.2|24496.2|24486.2|24471.2|67
1654507500000|2022-06-06 09:25:00|24501.2|24486.2|24501.2|24486.2|24506.2|24491.2|24491.2|24476.2|58
1654507800000|2022-06-06 09:30:00|24506.2|24491.2|24516.2|24501.2|24516.2|24501.2|24501.2|24486.2|43
1654508100000|2022-06-06 09:35:00|24513.7|24498.7|24486.2|24471.2|24516.2|24501.2|24486.2|24471.2|125
1654508400000|2022-06-06 09:40:00|24481.2|24466.2|24483.7|24468.7|24491.2|24476.2|24476.2|24461.2|81
1654508700000|2022-06-06 09:45:00|24486.2|24471.2|24501.2|24486.2|24506.2|24491.2|24481.2|24466.2|69
1654509000000|2022-06-06 09:50:00|24503.7|24488.7|24496.2|24481.2|24506.2|24491.2|24491.2|24476.2|55
1654509300000|2022-06-06 09:55:00|24491.2|24476.2|24506.2|24491.2|24506.2|24491.2|24486.2|24471.2|49
1654509600000|2022-06-06 10:00:00|24503.7|24488.7|24521.2|24506.2|24521.2|24506.2|24501.2|24486.2|60
1654509900000|2022-06-06 10:05:00|24518.7|24503.7|24526.2|24511.2|24526.2|24511.2|24513.7|24498.7|42
1654510200000|2022-06-06 10:10:00|24521.2|24506.2|24516.2|24501.2|24521.2|24506.2|24511.2|24496.2|46
1654510500000|2022-06-06 10:15:00|24511.2|24496.2|24506.2|24491.2|24516.2|24501.2|24506.2|24491.2|51
1654510800000|2022-06-06 10:20:00|24501.2|24486.2|24511.2|24496.2|24511.2|24496.2|24501.2|24486.2|19
1654511100000|2022-06-06 10:25:00|24513.7|24498.7|24516.2|24501.2|24526.2|24511.2|24506.2|24491.2|55
1654511400000|2022-06-06 10:30:00|24511.2|24496.2|24516.2|24501.2|24521.2|24506.2|24511.2|24496.2|43
1654511700000|2022-06-06 10:35:00|24518.7|24503.7|24513.7|24498.7|24526.2|24511.2|24511.2|24496.2|40
1654512000000|2022-06-06 10:40:00|24511.2|24496.2|24511.2|24496.2|24516.2|24501.2|24506.2|24491.2|29
1654512300000|2022-06-06 10:45:00|24516.2|24501.2|24501.2|24486.2|24516.2|24501.2|24496.2|24481.2|49
1654512600000|2022-06-06 10:50:00|24498.7|24483.7|24496.2|24481.2|24501.2|24486.2|24491.2|24476.2|40
1654512900000|2022-06-06 10:55:00|24501.2|24486.2|24491.2|24476.2|24501.2|24486.2|24491.2|24476.2|30
1654513200000|2022-06-06 11:00:00|24493.7|24478.7|24488.7|24473.7|24496.2|24481.2|24486.2|24471.2|40
1654513500000|2022-06-06 11:05:00|24486.2|24471.2|24493.7|24478.7|24503.7|24488.7|24486.2|24471.2|37
1654513800000|2022-06-06 11:10:00|24496.2|24481.2|24481.2|24466.2|24496.2|24481.2|24476.2|24461.2|32
1654514100000|2022-06-06 11:15:00|24476.2|24461.2|24486.2|24471.2|24486.2|24471.2|24473.7|24458.7|33
1654514400000|2022-06-06 11:20:00|24491.2|24476.2|24501.2|24486.2|24501.2|24486.2|24486.2|24471.2|19
1654514700000|2022-06-06 11:25:00|24498.7|24483.7|24486.2|24471.2|24501.2|24486.2|24481.2|24466.2|38
1654515000000|2022-06-06 11:30:00|24488.7|24473.7|24491.2|24476.2|24491.2|24476.2|24486.2|24471.2|23
1654515300000|2022-06-06 11:35:00|24488.7|24473.7|24486.2|24471.2|24496.2|24481.2|24481.2|24466.2|28
1654515600000|2022-06-06 11:40:00|24484|24469|24484|24469|24489|24474|24479|24464|18
1654515900000|2022-06-06 11:45:00|24486.5|24471.5|24474|24459|24489|24474|24471.5|24456.5|48
1654516200000|2022-06-06 11:50:00|24476.5|24461.5|24489|24474|24489|24474|24474|24459|27
1654516500000|2022-06-06 11:55:00|24491.5|24476.5|24506.5|24491.5|24506.5|24491.5|24489|24474|34
1654516800000|2022-06-06 12:00:00|24509|24494|24499|24484|24514|24499|24499|24484|46
1654517100000|2022-06-06 12:05:00|24509|24494|24511.5|24496.5|24514|24499|24494|24479|40
1654517400000|2022-06-06 12:10:00|24509|24494|24519|24504|24524|24509|24509|24494|59
1654517700000|2022-06-06 12:15:00|24524|24509|24524|24509|24534|24519|24524|24509|68
1654518000000|2022-06-06 12:20:00|24521.5|24506.5|24514|24499|24524|24509|24514|24499|29
1654518300000|2022-06-06 12:25:00|24516.5|24501.5|24524|24509|24531.5|24516.5|24514|24499|41
1654518600000|2022-06-06 12:30:00|24529|24514|24536.5|24521.5|24539|24524|24519|24504|58
1654518900000|2022-06-06 12:35:00|24534|24519|24539|24524|24544|24529|24534|24519|40
1654519200000|2022-06-06 12:40:00|24534|24519|24534|24519|24536.5|24521.5|24526.5|24511.5|24
1654519500000|2022-06-06 12:45:00|24536.5|24521.5|24544|24529|24551.5|24536.5|24534|24519|66
1654519800000|2022-06-06 12:50:00|24541.5|24526.5|24534|24519|24544|24529|24534|24519|23
1654520100000|2022-06-06 12:55:00|24529|24514|24534|24519|24541.5|24526.5|24529|24514|47
1654520400000|2022-06-06 13:00:00|24536.5|24521.5|24529|24514|24539|24524|24529|24514|129
1654520700000|2022-06-06 13:05:00|24534|24519|24534|24519|24539|24524|24529|24514|76
1654521000000|2022-06-06 13:10:00|24531.5|24516.5|24549|24534|24554|24539|24531.5|24516.5|66
1654521300000|2022-06-06 13:15:00|24544|24529|24544|24529|24551.5|24536.5|24544|24529|40
1654521600000|2022-06-06 13:20:00|24549|24534|24559|24544|24559|24544|24544|24529|108
1654521900000|2022-06-06 13:25:00|24554|24539|24554|24539|24556.5|24541.5|24549|24534|46
1654522200000|2022-06-06 13:30:00|24556.5|24541.5|24554|24539|24569|24554|24539|24524|156
1654522500000|2022-06-06 13:35:00|24551.5|24536.5|24546.5|24531.5|24559|24544|24539|24524|123
1654522800000|2022-06-06 13:40:00|24544|24529|24559|24544|24574|24559|24544|24529|100
1654523100000|2022-06-06 13:45:00|24561.5|24546.5|24551.5|24536.5|24564|24549|24534|24519|106
1654523400000|2022-06-06 13:50:00|24549|24534|24561.5|24546.5|24564|24549|24534|24519|58
1654523700000|2022-06-06 13:55:00|24564|24549|24586.5|24571.5|24586.5|24571.5|24559|24544|103
1654524000000|2022-06-06 14:00:00|24589|24574|24614|24599|24624|24609|24584|24569|282
1654524300000|2022-06-06 14:05:00|24619|24604|24619|24604|24634|24619|24609|24594|136
1654524600000|2022-06-06 14:10:00|24616.9|24601.9|24611.9|24596.9|24621.9|24606.9|24606.9|24591.9|102
1654524900000|2022-06-06 14:15:00|24614.4|24599.4|24611.9|24596.9|24616.9|24601.9|24594.4|24579.4|106
1654525200000|2022-06-06 14:20:00|24609.4|24594.4|24611.9|24596.9|24616.9|24601.9|24604.4|24589.4|81
1654525500000|2022-06-06 14:25:00|24609.4|24594.4|24646.9|24631.9|24651.9|24636.9|24606.9|24591.9|190
1654525800000|2022-06-06 14:30:00|24651.9|24636.9|24646.9|24631.9|24659.4|24644.4|24636.9|24621.9|148
1654526100000|2022-06-06 14:35:00|24651.9|24636.9|24641.9|24626.9|24651.9|24636.9|24636.9|24621.9|124
1654526400000|2022-06-06 14:40:00|24646.9|24631.9|24641.9|24626.9|24646.9|24631.9|24621.9|24606.9|146
1654526700000|2022-06-06 14:45:00|24644.4|24629.4|24646.9|24631.9|24651.9|24636.9|24631.9|24616.9|126
1654527000000|2022-06-06 14:50:00|24649.4|24634.4|24641.9|24626.9|24649.4|24634.4|24634.4|24619.4|110
1654527300000|2022-06-06 14:55:00|24646.9|24631.9|24636.9|24621.9|24651.9|24636.9|24631.9|24616.9|157
1654527600000|2022-06-06 15:00:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24631.9|24616.9|139
1654527900000|2022-06-06 15:05:00|24634.4|24619.4|24611.9|24596.9|24636.9|24621.9|24606.9|24591.9|117
1654528200000|2022-06-06 15:10:00|24606.9|24591.9|24596.9|24581.9|24611.9|24596.9|24576.9|24561.9|194
1654528500000|2022-06-06 15:15:00|24591.9|24576.9|24549.4|24534.4|24591.9|24576.9|24549.4|24534.4|215
1654528800000|2022-06-06 15:20:00|24551.9|24536.9|24561.9|24546.9|24571.9|24556.9|24541.9|24526.9|224
1654529100000|2022-06-06 15:25:00|24556.9|24541.9|24571.9|24556.9|24581.9|24566.9|24556.9|24541.9|252
1654529400000|2022-06-06 15:30:00|24574.4|24559.4|24566.9|24551.9|24579.4|24564.4|24546.9|24531.9|637
1654529700000|2022-06-06 15:35:00|24561.9|24546.9|24566.9|24551.9|24576.9|24561.9|24551.9|24536.9|262
1654530000000|2022-06-06 15:40:00|24561.9|24546.9|24586.9|24571.9|24586.9|24571.9|24561.9|24546.9|43
1654530300000|2022-06-06 15:45:00|24589.4|24574.4|24561.9|24546.9|24601.9|24586.9|24561.9|24546.9|62
1654530600000|2022-06-06 15:50:00|24564.4|24544.4|24559.4|24539.4|24574.4|24554.4|24559.4|24539.4|64
1654530900000|2022-06-06 15:55:00|24564.4|24544.4|24564.4|24544.4|24569.4|24549.4|24554.4|24534.4|29
1654531200000|2022-06-06 16:00:00|24569.4|24549.4|24529.4|24509.4|24569.4|24549.4|24514.4|24494.4|57
1654531500000|2022-06-06 16:05:00|24524.4|24504.4|24519.4|24499.4|24539.4|24514.4|24519.4|24494.4|35
1654531800000|2022-06-06 16:10:00|24514.4|24494.4|24499.4|24479.4|24519.4|24499.4|24494.4|24474.4|83
1654532100000|2022-06-06 16:15:00|24494.4|24474.4|24509.4|24489.4|24514.4|24494.4|24489.4|24469.4|23
1654532400000|2022-06-06 16:20:00|24514.4|24484.4|24499.4|24474.4|24519.4|24499.4|24494.4|24474.4|15
1654532700000|2022-06-06 16:25:00|24504.4|24479.4|24489.4|24469.4|24509.4|24489.4|24489.4|24464.4|16
1654533000000|2022-06-06 16:30:00|24494.4|24464.4|24514.4|24494.4|24514.4|24494.4|24479.4|24459.4|13
1654533300000|2022-06-06 16:35:00|24509.4|24489.4|24529.4|24509.4|24529.4|24509.4|24509.4|24484.4|25
1654533600000|2022-06-06 16:40:00|24534.4|24514.4|24529.4|24509.4|24539.4|24519.4|24524.4|24504.4|11
1654533900000|2022-06-06 16:45:00|24534.4|24504.4|24529.4|24509.4|24539.4|24514.4|24524.4|24504.4|14
1654534200000|2022-06-06 16:50:00|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|24514.4|24494.4|50
1654534500000|2022-06-06 16:55:00|24539.4|24519.4|24554.4|24534.4|24559.4|24539.4|24539.4|24519.4|32
1654534800000|2022-06-06 17:00:00|24559.4|24529.4|24539.4|24519.4|24559.4|24534.4|24539.4|24519.4|16
1654535100000|2022-06-06 17:05:00|24544.4|24524.4|24549.4|24529.4|24554.4|24534.4|24539.4|24519.4|19
1654535400000|2022-06-06 17:10:00|24544.4|24524.4|24534.4|24514.4|24554.4|24529.4|24529.4|24509.4|6
1654535700000|2022-06-06 17:15:00|24539.4|24509.4|24529.4|24509.4|24539.4|24519.4|24519.4|24499.4|7
1654536000000|2022-06-06 17:20:00|24524.4|24504.4|24524.4|24504.4|24534.4|24514.4|24514.4|24494.4|7
1654536300000|2022-06-06 17:25:00|24519.4|24499.4|24534.4|24514.4|24534.4|24514.4|24519.4|24499.4|10
1654536600000|2022-06-06 17:30:00|24529.4|24509.4|24534.4|24514.4|24544.4|24524.4|24524.4|24504.4|35
1654536900000|2022-06-06 17:35:00|24529.4|24509.4|24554.4|24534.4|24569.4|24544.4|24529.4|24504.4|23
1654537200000|2022-06-06 17:40:00|24559.4|24539.4|24569.4|24549.4|24574.4|24554.4|24554.4|24529.4|25
1654537500000|2022-06-06 17:45:00|24574.4|24544.4|24559.4|24539.4|24574.4|24544.4|24549.4|24529.4|29
1654537800000|2022-06-06 17:50:00|24554.4|24534.4|24564.4|24544.4|24569.4|24549.4|24554.4|24534.4|32
1654538100000|2022-06-06 17:55:00|24569.4|24549.4|24574.4|24554.4|24579.4|24554.4|24564.4|24544.4|17
1654538400000|2022-06-06 18:00:00|24569.4|24549.4|24569.4|24549.4|24574.4|24554.4|24564.4|24544.4|12
1654538700000|2022-06-06 18:05:00|24574.4|24544.4|24564.4|24539.4|24574.4|24554.4|24554.4|24534.4|5
1654539000000|2022-06-06 18:10:00|24559.4|24544.4|24559.4|24539.4|24569.4|24544.4|24554.4|24534.4|7
1654539300000|2022-06-06 18:15:00|24554.4|24534.4|24554.4|24534.4|24564.4|24539.4|24544.4|24524.4|30
1654539600000|2022-06-06 18:20:00|24549.4|24529.4|24529.4|24504.4|24554.4|24534.4|24519.4|24499.4|24
1654539900000|2022-06-06 18:25:00|24524.4|24499.4|24506.9|24491.9|24529.4|24504.4|24499.4|24484.4|24
1654540200000|2022-06-06 18:30:00|24504.4|24489.4|24511.9|24496.9|24516.9|24501.9|24491.9|24476.9|27
1654540500000|2022-06-06 18:35:00|24509.4|24494.4|24504.4|24489.4|24521.9|24506.9|24499.4|24484.4|10
1654540800000|2022-06-06 18:40:00|24506.9|24491.9|24519.4|24504.4|24521.9|24506.9|24501.9|24486.9|6
1654541100000|2022-06-06 18:45:00|24521.9|24506.9|24516.9|24501.9|24534.4|24519.4|24516.9|24501.9|11
1654541400000|2022-06-06 18:50:00|24514.4|24499.4|24516.9|24501.9|24519.4|24504.4|24486.9|24471.9|22
1654541700000|2022-06-06 18:55:00|24514.4|24499.4|24514.4|24499.4|24526.9|24511.9|24506.9|24491.9|29
1654542000000|2022-06-06 19:00:00|24511.9|24496.9|24514.4|24499.4|24521.9|24506.9|24499.4|24484.4|7
1654542300000|2022-06-06 19:05:00|24511.9|24496.9|24504.4|24489.4|24514.4|24499.4|24491.9|24476.9|14
1654542600000|2022-06-06 19:10:00|24501.9|24486.9|24501.9|24486.9|24509.4|24494.4|24491.9|24476.9|9
1654542900000|2022-06-06 19:15:00|24499.4|24484.4|24491.9|24476.9|24516.9|24501.9|24491.9|24476.9|27
1654543200000|2022-06-06 19:20:00|24494.4|24479.4|24499.4|24484.4|24506.9|24491.9|24479.4|24464.4|18
1654543500000|2022-06-06 19:25:00|24501.9|24486.9|24504.4|24489.4|24506.9|24491.9|24494.4|24479.4|12
1654543800000|2022-06-06 19:30:00|24501.9|24486.9|24509.4|24494.4|24521.9|24506.9|24499.4|24484.4|10
1654544100000|2022-06-06 19:35:00|24511.9|24496.9|24504.4|24489.4|24514.4|24499.4|24491.9|24476.9|59
1654544400000|2022-06-06 19:40:00|24501.9|24486.9|24534.4|24519.4|24536.9|24521.9|24499.4|24484.4|20
1654544700000|2022-06-06 19:45:00|24536.9|24521.9|24519.4|24504.4|24536.9|24521.9|24511.9|24496.9|38
1654545000000|2022-06-06 19:50:00|24521.9|24506.9|24541.9|24526.9|24541.9|24526.9|24521.9|24506.9|37
1654545300000|2022-06-06 19:55:00|24536.9|24521.9|24521.9|24506.9|24541.9|24526.9|24516.9|24501.9|21
1654545600000|2022-06-06 20:00:00|24528.5|24488.5|24512.7|24472.7|24528.5|24488.5|24508.2|24468.2|0
1654545900000|2022-06-06 20:05:00|24513.3|24473.3|24512.1|24472.1|24520.4|24480.4|24508.2|24468.2|0
1654546200000|2022-06-06 20:10:00|24512|24472|24509.5|24469.5|24520.4|24480.4|24508.2|24468.2|0
1654546500000|2022-06-06 20:15:00|24509.4|24469.4|24519.2|24479.2|24522.4|24482.4|24508.2|24468.2|0
1654546800000|2022-06-06 20:20:00|24519.1|24479.1|24519.8|24479.8|24523|24483|24517.9|24477.9|0
1654547100000|2022-06-06 20:25:00|24520.4|24480.4|24514.6|24474.6|24521.7|24481.7|24513.3|24473.3|0
1654547400000|2022-06-06 20:30:00|24515.3|24475.3|24525|24485|24526.3|24486.3|24514.6|24474.6|0
1654547700000|2022-06-06 20:35:00|24526.3|24486.3|24530.1|24490.1|24531.4|24491.4|24521.7|24481.7|0
1654548000000|2022-06-06 20:40:00|24530.8|24490.8|24528.8|24488.8|24530.8|24490.8|24526.3|24486.3|0
1654548300000|2022-06-06 20:45:00|24527.5|24487.5|24527.5|24487.5|24529.5|24489.5|24526.3|24486.3|0
1654548600000|2022-06-06 20:50:00|24526.3|24486.3|24531.9|24491.9|24535.9|24495.9|24526.3|24486.3|0
1654548900000|2022-06-06 20:55:00|24532.6|24492.6|24524.8|24484.8|24534.5|24494.5|24524.2|24484.2|0
1654549200000|2022-06-06 21:00:00|24525.5|24485.5|24526.8|24486.8|24526.8|24486.8|24524.8|24484.8|0
1654549500000|2022-06-06 21:05:00|24527.4|24487.4|24527.4|24487.4|24529.3|24489.3|24526.7|24486.7|0
1654549800000|2022-06-06 21:10:00|24527.5|24487.5|24526.7|24486.7|24529.3|24489.3|24521.6|24481.6|0
1654550100000|2022-06-06 21:15:00|24526.8|24486.8|24526.1|24486.1|24528.7|24488.7|24526.1|24486.1|0
1654550400000|2022-06-06 21:20:00|24526.2|24486.2|24525.4|24485.4|24527.4|24487.4|24524.2|24484.2|0
1654550700000|2022-06-06 21:25:00|24524.8|24484.8|24526.7|24486.7|24526.7|24486.7|24524.8|24484.8|0
1654551000000|2022-06-06 21:30:00|24525.4|24485.4|24521.6|24481.6|24525.4|24485.4|24521.6|24481.6|0
1654551300000|2022-06-06 21:35:00|24521.5|24481.5|24522.2|24482.2|24524.2|24484.2|24519.7|24479.7|0
1654551600000|2022-06-06 21:40:00|24522.3|24482.3|24524.2|24484.2|24524.2|24484.2|24522.3|24482.3|0
1654551900000|2022-06-06 21:45:00|24525.5|24485.5|24526.7|24486.7|24527.4|24487.4|24525.5|24485.5|0
1654552200000|2022-06-06 21:50:00|24525.4|24485.4|24526.7|24486.7|24526.7|24486.7|24525.4|24485.4|0
1654552500000|2022-06-06 21:55:00|24526.8|24486.8|24529.3|24489.3|24529.3|24489.3|24526.8|24486.8|0
1654552800000|2022-06-06 22:00:00|24528|24488|24530|24490|24538.3|24498.3|24523.5|24483.5|0
1654553100000|2022-06-06 22:05:00|24530.6|24490.6|24522.2|24482.2|24534.5|24494.5|24522.2|24482.2|0
1654553400000|2022-06-06 22:10:00|24522.3|24482.3|24528.7|24488.7|24530.6|24490.6|24521.6|24481.6|0
1654553700000|2022-06-06 22:15:00|24528.6|24488.6|24521.6|24481.6|24530|24490|24517.7|24477.7|0
1654554000000|2022-06-06 22:20:00|24521.5|24481.5|24511.3|24471.3|24521.6|24481.6|24510|24470|0
1654554300000|2022-06-06 22:25:00|24511.2|24471.2|24513.2|24473.2|24516.4|24476.4|24509.3|24469.3|0
1654554600000|2022-06-06 22:30:00|24513.8|24473.8|24506.7|24466.7|24515.1|24475.1|24504.8|24464.8|0
1654554900000|2022-06-06 22:35:00|24506.8|24466.8|24490|24450|24513.2|24473.2|24488.7|24448.7|0
1654555200000|2022-06-06 22:40:00|24491.3|24451.3|24491.9|24451.9|24496.5|24456.5|24487.4|24447.4|0
1654555500000|2022-06-06 22:45:00|24491.3|24451.3|24495.2|24455.2|24501|24461|24491.3|24451.3|0
1654555800000|2022-06-06 22:50:00|24495.8|24455.8|24495.1|24455.1|24502.2|24462.2|24493.9|24453.9|0
1654556100000|2022-06-06 22:55:00|24501.3|24461.3|24493.9|24453.9|24501.3|24461.3|24488.7|24448.7|0
1654556400000|2022-06-06 23:00:00|24494.5|24454.5|24497.1|24457.1|24497.1|24457.1|24490|24450|0
1654556700000|2022-06-06 23:05:00|24496.5|24456.5|24504.3|24464.3|24505|24465|24495.8|24455.8|0
1654557000000|2022-06-06 23:10:00|24503.7|24463.7|24506.9|24466.9|24508.2|24468.2|24502.4|24462.4|0
1654557300000|2022-06-06 23:15:00|24508.2|24468.2|24506.9|24466.9|24508.2|24468.2|24505.6|24465.6|0
1654557600000|2022-06-06 23:20:00|24508.2|24468.2|24503.7|24463.7|24508.2|24468.2|24503.7|24463.7|0
1654557900000|2022-06-06 23:25:00|24504.3|24464.3|24506.2|24466.2|24508.2|24468.2|24503.7|24463.7|0
1654558200000|2022-06-06 23:30:00|24505.6|24465.6|24505.6|24465.6|24508.2|24468.2|24505.6|24465.6|0
1654558500000|2022-06-06 23:35:00|24506.2|24466.2|24503.7|24463.7|24508.2|24468.2|24502.4|24462.4|0
1654558800000|2022-06-06 23:40:00|24504.3|24464.3|24506.9|24466.9|24506.9|24466.9|24500.4|24460.4|0
1654559100000|2022-06-06 23:45:00|24507.5|24467.5|24523.7|24483.7|24523.7|24483.7|24506.9|24466.9|0
1654559400000|2022-06-06 23:50:00|24525|24485|24525|24485|24530.8|24490.8|24520.4|24480.4|0
1654559700000|2022-06-06 23:55:00|24524.9|24484.9|24517.9|24477.9|24529.5|24489.5|24517.9|24477.9|0
1654560000000|2022-06-07 00:00:00|24518.5|24478.5|24484.3|24444.3|24520.4|24480.4|24483|24443|0
1654560300000|2022-06-07 00:05:00|24483.7|24443.7|24476.3|24436.3|24484.9|24444.9|24475|24435|0
1654560600000|2022-06-07 00:10:00|24476.4|24436.4|24472|24432|24477.6|24437.6|24468.1|24428.1|0
1654560900000|2022-06-07 00:15:00|24471.4|24431.4|24473.4|24433.4|24488.9|24448.9|24463.6|24423.6|0
1654561200000|2022-06-07 00:20:00|24473.3|24433.3|24454.3|24414.3|24473.4|24433.4|24448.1|24408.1|0
1654561500000|2022-06-07 00:25:00|24454.2|24414.2|24456.1|24416.1|24462.2|24422.2|24449.6|24409.6|0
1654561800000|2022-06-07 00:30:00|24456|24416|24431.3|24391.3|24456|24416|24425.1|24385.1|0
1654562100000|2022-06-07 00:35:00|24431.5|24391.5|24450.6|24410.6|24450.7|24410.7|24431.5|24391.5|0
1654562400000|2022-06-07 00:40:00|24450.7|24410.7|24463.1|24423.1|24463.1|24423.1|24450.5|24410.5|0
1654562700000|2022-06-07 00:45:00|24460|24420|24463|24423|24463.2|24423.2|24450.4|24410.4|0
1654563000000|2022-06-07 00:50:00|24463.1|24423.1|24453.6|24413.6|24466.3|24426.3|24444|24404|0
1654563300000|2022-06-07 00:55:00|24456.7|24416.7|24456.7|24416.7|24463|24423|24450.4|24410.4|0
1654563600000|2022-06-07 01:00:00|24456.8|24416.8|24469.7|24429.7|24469.7|24429.7|24456.8|24416.8|0
1654563900000|2022-06-07 01:05:00|24469.6|24429.6|24469.6|24429.6|24476.2|24436.2|24466.5|24426.5|0
1654564200000|2022-06-07 01:10:00|24469.7|24429.7|24457|24417|24469.8|24429.8|24453.8|24413.8|0
1654564500000|2022-06-07 01:15:00|24456.9|24416.9|24469.8|24429.8|24473.1|24433.1|24453.7|24413.7|0
1654564800000|2022-06-07 01:20:00|24469.7|24429.7|24450.8|24410.8|24469.7|24429.7|24450.7|24410.7|0
1654565100000|2022-06-07 01:25:00|24450.6|24410.6|24380.2|24340.2|24450.6|24410.6|24367.3|24327.3|0
1654565400000|2022-06-07 01:30:00|24380.3|24340.3|24399.5|24359.5|24405.8|24365.8|24373.7|24333.7|0
1654565700000|2022-06-07 01:35:00|24402.6|24362.6|24412.1|24372.1|24418.5|24378.5|24399.3|24359.3|0
1654566000000|2022-06-07 01:40:00|24412|24372|24425.2|24385.2|24431.4|24391.4|24408.9|24368.9|0
1654566300000|2022-06-07 01:45:00|24425.1|24385.1|24434.5|24394.5|24437.8|24397.8|24424.9|24384.9|0
1654566600000|2022-06-07 01:50:00|24437.6|24397.6|24419|24379|24437.6|24397.6|24418.9|24378.9|0
1654566900000|2022-06-07 01:55:00|24412.8|24372.8|24412.7|24372.7|24415.9|24375.9|24399.9|24359.9|0
1654567200000|2022-06-07 02:00:00|24412.6|24372.6|24412.5|24372.5|24419.1|24379.1|24406.2|24366.2|0
1654567500000|2022-06-07 02:05:00|24415.6|24375.6|24396.3|24356.3|24415.8|24375.8|24396.3|24356.3|0
1654567800000|2022-06-07 02:10:00|24399.4|24359.4|24393|24353|24399.5|24359.5|24386.8|24346.8|0
1654568100000|2022-06-07 02:15:00|24393.1|24353.1|24393|24353|24399.5|24359.5|24392.9|24352.9|0
1654568400000|2022-06-07 02:20:00|24393.1|24353.1|24412.1|24372.1|24412.2|24372.2|24393.1|24353.1|0
1654568700000|2022-06-07 02:25:00|24412.2|24372.2|24405.7|24365.7|24412.2|24372.2|24405.6|24365.6|0
1654569000000|2022-06-07 02:30:00|24405.6|24365.6|24399.3|24359.3|24408.8|24368.8|24399.2|24359.2|0
1654569300000|2022-06-07 02:35:00|24399.4|24359.4|24399.3|24359.3|24405.7|24365.7|24393|24353|0
1654569600000|2022-06-07 02:40:00|24399.2|24359.2|24393|24353|24399.3|24359.3|24393|24353|0
1654569900000|2022-06-07 02:45:00|24392.9|24352.9|24392.8|24352.8|24396|24356|24386.4|24346.4|0
1654570200000|2022-06-07 02:50:00|24392.7|24352.7|24399.1|24359.1|24399.2|24359.2|24392.7|24352.7|0
1654570500000|2022-06-07 02:55:00|24399|24359|24399.1|24359.1|24399.1|24359.1|24389.6|24349.6|0
1654570800000|2022-06-07 03:00:00|24399.2|24359.2|24399.1|24359.1|24402.3|24362.3|24399|24359|0
1654571100000|2022-06-07 03:05:00|24399|24359|24399|24359|24405.4|24365.4|24399|24359|0
1654571400000|2022-06-07 03:10:00|24392.8|24352.8|24419.5|24379.5|24419.6|24379.6|24392.8|24352.8|0
1654571700000|2022-06-07 03:15:00|24419.6|24379.6|24432.8|24392.8|24439.2|24399.2|24419.5|24379.5|0
1654572000000|2022-06-07 03:20:00|24432.7|24392.7|24439.3|24399.3|24439.3|24399.3|24426.5|24386.5|0
1654572300000|2022-06-07 03:25:00|24439.2|24399.2|24432.9|24392.9|24445.7|24405.7|24432.9|24392.9|0
1654572600000|2022-06-07 03:30:00|24433|24393|24426.7|24386.7|24433|24393|24426.7|24386.7|0
1654572900000|2022-06-07 03:35:00|24426.8|24386.8|24423.4|24383.4|24426.8|24386.8|24410.6|24370.6|0
1654573200000|2022-06-07 03:40:00|24423.3|24383.3|24417.2|24377.2|24423.4|24383.4|24414|24374|0
1654573500000|2022-06-07 03:45:00|24417.3|24377.3|24423.6|24383.6|24423.7|24383.7|24417.2|24377.2|0
1654573800000|2022-06-07 03:50:00|24423.7|24383.7|24423.7|24383.7|24426.9|24386.9|24417.2|24377.2|0
1654574100000|2022-06-07 03:55:00|24423.6|24383.6|24410.8|24370.8|24423.8|24383.8|24410.8|24370.8|0
1654574400000|2022-06-07 04:00:00|24410.9|24370.9|24410.5|24370.5|24410.9|24370.9|24404.2|24364.2|0
1654574700000|2022-06-07 04:05:00|24407.4|24367.4|24407.7|24367.7|24411|24371|24404.3|24364.3|0
1654575000000|2022-06-07 04:10:00|24410.8|24370.8|24404.7|24364.7|24410.9|24370.9|24404.6|24364.6|0
1654575300000|2022-06-07 04:15:00|24404.6|24364.6|24404.7|24364.7|24407.8|24367.8|24398.3|24358.3|0
1654575600000|2022-06-07 04:20:00|24404.8|24364.8|24411.1|24371.1|24411.1|24371.1|24404.7|24364.7|0
1654575900000|2022-06-07 04:25:00|24411.2|24371.2|24421.3|24381.3|24421.3|24381.3|24411.1|24371.1|0
1654576200000|2022-06-07 04:30:00|24421.4|24381.4|24389.9|24349.9|24421.4|24381.4|24389.9|24349.9|0
1654576500000|2022-06-07 04:35:00|24390|24350|24396.4|24356.4|24402.8|24362.8|24389.9|24349.9|0
1654576800000|2022-06-07 04:40:00|24396.5|24356.5|24396.3|24356.3|24402.7|24362.7|24393.1|24353.1|0
1654577100000|2022-06-07 04:45:00|24396.4|24356.4|24390.2|24350.2|24396.4|24356.4|24389.9|24349.9|0
1654577400000|2022-06-07 04:50:00|24390.1|24350.1|24390.1|24350.1|24396.6|24356.6|24390.1|24350.1|0
1654577700000|2022-06-07 04:55:00|24390.2|24350.2|24402.7|24362.7|24409.1|24369.1|24390.2|24350.2|0
1654578000000|2022-06-07 05:00:00|24402.8|24362.8|24409|24369|24409.2|24369.2|24402.6|24362.6|0
1654578300000|2022-06-07 05:05:00|24408.9|24368.9|24393|24353|24408.9|24368.9|24393|24353|0
1654578600000|2022-06-07 05:10:00|24389.9|24349.9|24383.4|24343.4|24390|24350|24383.3|24343.3|0
1654578900000|2022-06-07 05:15:00|24383.5|24343.5|24396.9|24356.9|24397|24357|24383.4|24343.4|0
1654579200000|2022-06-07 05:20:00|24396.8|24356.8|24377.6|24337.6|24397.1|24357.1|24374.4|24334.4|0
1654579500000|2022-06-07 05:25:00|24374.5|24334.5|24364.9|24324.9|24377.6|24337.6|24364.2|24324.2|0
1654579800000|2022-06-07 05:30:00|24365|24325|24371.6|24331.6|24378|24338|24365|24325|0
1654580100000|2022-06-07 05:35:00|24371.5|24331.5|24371.5|24331.5|24378|24338|24365.1|24325.1|0
1654580400000|2022-06-07 05:40:00|24371.6|24331.6|24378|24338|24384.3|24344.3|24371.6|24331.6|0
1654580700000|2022-06-07 05:45:00|24374.9|24334.9|24384.2|24344.2|24384.4|24344.4|24371.4|24331.4|0
1654581000000|2022-06-07 05:50:00|24384.3|24344.3|24384.2|24344.2|24390.6|24350.6|24377.9|24337.9|0
1654581300000|2022-06-07 05:55:00|24384.3|24344.3|24383.9|24343.9|24390.7|24350.7|24383.9|24343.9|0
1654581600000|2022-06-07 06:00:00|24384|24344|24429.4|24414.4|24436.9|24421.9|24384|24344|80
1654581900000|2022-06-07 06:05:00|24431.9|24416.9|24431.9|24416.9|24441.9|24426.9|24426.9|24411.9|28
1654582200000|2022-06-07 06:10:00|24434.4|24419.4|24434.4|24419.4|24434.4|24419.4|24426.9|24411.9|24
1654582500000|2022-06-07 06:15:00|24431.9|24416.9|24444.4|24429.4|24446.9|24431.9|24431.9|24416.9|24
1654582800000|2022-06-07 06:20:00|24446.9|24431.9|24444.4|24429.4|24446.9|24431.9|24436.9|24421.9|13
1654583100000|2022-06-07 06:25:00|24441.9|24426.9|24464.4|24449.4|24464.4|24449.4|24441.9|24426.9|28
1654583400000|2022-06-07 06:30:00|24466.9|24451.9|24441.9|24426.9|24469.4|24454.4|24441.9|24426.9|13
1654583700000|2022-06-07 06:35:00|24439.4|24424.4|24434.4|24419.4|24441.9|24426.9|24434.4|24419.4|23
1654584000000|2022-06-07 06:40:00|24436.9|24421.9|24421.9|24406.9|24449.4|24434.4|24421.9|24406.9|20
1654584300000|2022-06-07 06:45:00|24416.9|24401.9|24429.4|24414.4|24429.4|24414.4|24414.4|24399.4|18
1654584600000|2022-06-07 06:50:00|24431.9|24416.9|24434.4|24419.4|24439.4|24424.4|24429.4|24414.4|15
1654584900000|2022-06-07 06:55:00|24431.9|24416.9|24414.4|24399.4|24431.9|24416.9|24414.4|24399.4|19
1654585200000|2022-06-07 07:00:00|24416.9|24401.9|24429.4|24414.4|24459.4|24444.4|24414.4|24399.4|621
1654585500000|2022-06-07 07:05:00|24431.9|24416.9|24431.9|24416.9|24436.9|24421.9|24381.9|24366.9|392
1654585800000|2022-06-07 07:10:00|24429.4|24414.4|24449.4|24434.4|24454.4|24439.4|24416.9|24401.9|271
1654586100000|2022-06-07 07:15:00|24451.9|24436.9|24426.9|24411.9|24469.4|24454.4|24426.9|24411.9|244
1654586400000|2022-06-07 07:20:00|24421.9|24406.9|24421.9|24406.9|24431.9|24416.9|24391.9|24376.9|223
1654586700000|2022-06-07 07:25:00|24419.4|24404.4|24434.4|24419.4|24449.4|24434.4|24419.4|24404.4|135
1654587000000|2022-06-07 07:30:00|24436.9|24421.9|24411.9|24396.9|24446.9|24431.9|24411.9|24396.9|137
1654587300000|2022-06-07 07:35:00|24409.4|24394.4|24386.9|24371.9|24411.9|24396.9|24386.9|24371.9|120
1654587600000|2022-06-07 07:40:00|24392.1|24377.1|24412.1|24397.1|24417.1|24402.1|24392.1|24377.1|150
1654587900000|2022-06-07 07:45:00|24407.1|24392.1|24414.6|24399.6|24432.1|24417.1|24407.1|24392.1|114
1654588200000|2022-06-07 07:50:00|24417.1|24402.1|24417.1|24402.1|24422.1|24407.1|24402.1|24387.1|151
1654588500000|2022-06-07 07:55:00|24419.6|24404.6|24427.1|24412.1|24437.1|24422.1|24417.1|24402.1|142
1654588800000|2022-06-07 08:00:00|24424.6|24409.6|24422.1|24407.1|24437.1|24422.1|24417.1|24402.1|84
1654589100000|2022-06-07 08:05:00|24424.6|24409.6|24414.6|24399.6|24442.1|24427.1|24412.1|24397.1|141
1654589400000|2022-06-07 08:10:00|24417.1|24402.1|24407.1|24392.1|24422.1|24407.1|24407.1|24392.1|94
1654589700000|2022-06-07 08:15:00|24402.1|24387.1|24402.1|24387.1|24407.1|24392.1|24394.6|24379.6|94
1654590000000|2022-06-07 08:20:00|24399.6|24384.6|24397.1|24382.1|24407.1|24392.1|24392.1|24377.1|107
1654590300000|2022-06-07 08:25:00|24394.6|24379.6|24389.6|24374.6|24407.1|24392.1|24389.6|24374.6|119
1654590600000|2022-06-07 08:30:00|24387.1|24372.1|24397.1|24382.1|24399.6|24384.6|24372.1|24357.1|199
1654590900000|2022-06-07 08:35:00|24394.6|24379.6|24427.1|24412.1|24432.1|24417.1|24387.1|24372.1|102
1654591200000|2022-06-07 08:40:00|24424.6|24409.6|24412.1|24397.1|24427.1|24412.1|24402.1|24387.1|121
1654591500000|2022-06-07 08:45:00|24409.6|24394.6|24397.1|24382.1|24417.1|24402.1|24397.1|24382.1|92
1654591800000|2022-06-07 08:50:00|24402.1|24387.1|24387.1|24372.1|24402.1|24387.1|24382.1|24367.1|125
1654592100000|2022-06-07 08:55:00|24384.6|24369.6|24397.1|24382.1|24402.1|24387.1|24382.1|24367.1|72
1654592400000|2022-06-07 09:00:00|24392.1|24377.1|24367.1|24352.1|24399.6|24384.6|24367.1|24352.1|197
1654592700000|2022-06-07 09:05:00|24364.6|24349.6|24362.1|24347.1|24372.1|24357.1|24357.1|24342.1|114
1654593000000|2022-06-07 09:10:00|24357.1|24342.1|24334.6|24319.6|24367.1|24352.1|24334.6|24319.6|195
1654593300000|2022-06-07 09:15:00|24337.1|24322.1|24332.1|24317.1|24347.1|24332.1|24327.1|24312.1|110
1654593600000|2022-06-07 09:20:00|24337.1|24322.1|24347.1|24332.1|24352.1|24337.1|24332.1|24317.1|96
1654593900000|2022-06-07 09:25:00|24349.6|24334.6|24367.1|24352.1|24372.1|24357.1|24347.1|24332.1|112
1654594200000|2022-06-07 09:30:00|24364.6|24349.6|24372.1|24357.1|24382.1|24367.1|24362.1|24347.1|95
1654594500000|2022-06-07 09:35:00|24369.6|24354.6|24347.1|24332.1|24377.1|24362.1|24347.1|24332.1|85
1654594800000|2022-06-07 09:40:00|24344.6|24329.6|24342.1|24327.1|24347.1|24332.1|24332.1|24317.1|108
1654595100000|2022-06-07 09:45:00|24339.6|24324.6|24347.1|24332.1|24347.1|24332.1|24332.1|24317.1|96
1654595400000|2022-06-07 09:50:00|24344.6|24329.6|24332.1|24317.1|24347.1|24332.1|24327.1|24312.1|48
1654595700000|2022-06-07 09:55:00|24337.1|24322.1|24332.1|24317.1|24347.1|24332.1|24329.6|24314.6|53
1654596000000|2022-06-07 10:00:00|24327.1|24312.1|24342.1|24327.1|24342.1|24327.1|24327.1|24312.1|66
1654596300000|2022-06-07 10:05:00|24344.6|24329.6|24347.1|24332.1|24357.1|24342.1|24342.1|24327.1|39
1654596600000|2022-06-07 10:10:00|24344.6|24329.6|24332.1|24317.1|24349.6|24334.6|24332.1|24317.1|82
1654596900000|2022-06-07 10:15:00|24329.6|24314.6|24297.1|24282.1|24332.1|24317.1|24292.1|24277.1|122
1654597200000|2022-06-07 10:20:00|24294.6|24279.6|24292.1|24277.1|24297.1|24282.1|24272.1|24257.1|177
1654597500000|2022-06-07 10:25:00|24289.6|24274.6|24302.1|24287.1|24317.1|24302.1|24284.6|24269.6|83
1654597800000|2022-06-07 10:30:00|24304.6|24289.6|24312.1|24297.1|24317.1|24302.1|24302.1|24287.1|90
1654598100000|2022-06-07 10:35:00|24309.6|24294.6|24312.1|24297.1|24327.1|24312.1|24307.1|24292.1|63
1654598400000|2022-06-07 10:40:00|24314.6|24299.6|24297.1|24282.1|24317.1|24302.1|24297.1|24282.1|71
1654598700000|2022-06-07 10:45:00|24294.6|24279.6|24299.6|24284.6|24302.1|24287.1|24292.1|24277.1|62
1654599000000|2022-06-07 10:50:00|24302.1|24287.1|24297.1|24282.1|24312.1|24297.1|24297.1|24282.1|46
1654599300000|2022-06-07 10:55:00|24292.1|24277.1|24254.6|24239.6|24302.1|24287.1|24237.1|24222.1|293
1654599600000|2022-06-07 11:00:00|24257.1|24242.1|24287.1|24272.1|24292.1|24277.1|24252.1|24237.1|116
1654599900000|2022-06-07 11:05:00|24289.6|24274.6|24257.1|24242.1|24294.6|24279.6|24252.1|24237.1|78
1654600200000|2022-06-07 11:10:00|24252.1|24237.1|24232.1|24217.1|24257.1|24242.1|24212.1|24197.1|228
1654600500000|2022-06-07 11:15:00|24234.6|24219.6|24272.1|24257.1|24277.1|24262.1|24227.1|24212.1|119
1654600800000|2022-06-07 11:20:00|24274.6|24259.6|24287.1|24272.1|24287.1|24272.1|24244.6|24229.6|120
1654601100000|2022-06-07 11:25:00|24284.6|24269.6|24307.1|24292.1|24317.1|24302.1|24282.1|24267.1|57
1654601400000|2022-06-07 11:30:00|24309.6|24294.6|24317.1|24302.1|24327.1|24312.1|24302.1|24287.1|73
1654601700000|2022-06-07 11:35:00|24312.1|24297.1|24322.1|24307.1|24327.1|24312.1|24312.1|24297.1|55
1654602000000|2022-06-07 11:40:00|24320.8|24305.8|24285.8|24270.8|24325.8|24310.8|24285.8|24270.8|64
1654602300000|2022-06-07 11:45:00|24288.3|24273.3|24295.8|24280.8|24305.8|24290.8|24285.8|24270.8|52
1654602600000|2022-06-07 11:50:00|24293.3|24278.3|24290.8|24275.8|24295.8|24280.8|24275.8|24260.8|25
1654602900000|2022-06-07 11:55:00|24295.8|24280.8|24295.8|24280.8|24295.8|24280.8|24285.8|24270.8|38
1654603200000|2022-06-07 12:00:00|24298.3|24283.3|24280.8|24265.8|24313.3|24298.3|24275.8|24260.8|115
1654603500000|2022-06-07 12:05:00|24278.3|24263.3|24290.8|24275.8|24295.8|24280.8|24275.8|24260.8|105
1654603800000|2022-06-07 12:10:00|24295.8|24280.8|24295.8|24280.8|24300.8|24285.8|24275.8|24260.8|95
1654604100000|2022-06-07 12:15:00|24300.8|24285.8|24295.8|24280.8|24305.8|24290.8|24285.8|24270.8|70
1654604400000|2022-06-07 12:20:00|24300.8|24285.8|24320.8|24305.8|24330.8|24315.8|24295.8|24280.8|74
1654604700000|2022-06-07 12:25:00|24315.8|24300.8|24320.8|24305.8|24320.8|24305.8|24310.8|24295.8|82
1654605000000|2022-06-07 12:30:00|24325.8|24310.8|24320.8|24305.8|24325.8|24310.8|24290.8|24275.8|119
1654605300000|2022-06-07 12:35:00|24318.3|24303.3|24305.8|24290.8|24330.8|24315.8|24300.8|24285.8|57
1654605600000|2022-06-07 12:40:00|24300.8|24285.8|24315.8|24300.8|24315.8|24300.8|24295.8|24280.8|61
1654605900000|2022-06-07 12:45:00|24313.3|24298.3|24290.8|24275.8|24325.8|24310.8|24290.8|24275.8|48
1654606200000|2022-06-07 12:50:00|24293.3|24278.3|24285.8|24270.8|24298.3|24283.3|24275.8|24260.8|54
1654606500000|2022-06-07 12:55:00|24283.3|24268.3|24270.8|24255.8|24295.8|24280.8|24270.8|24255.8|48
1654606800000|2022-06-07 13:00:00|24273.3|24258.3|24285.8|24270.8|24290.8|24275.8|24270.8|24255.8|50
1654607100000|2022-06-07 13:05:00|24280.8|24265.8|24270.8|24255.8|24290.8|24275.8|24265.8|24250.8|74
1654607400000|2022-06-07 13:10:00|24273.3|24258.3|24255.8|24240.8|24275.8|24260.8|24250.8|24235.8|88
1654607700000|2022-06-07 13:15:00|24253.3|24238.3|24265.8|24250.8|24273.3|24258.3|24253.3|24238.3|54
1654608000000|2022-06-07 13:20:00|24263.3|24248.3|24263.3|24248.3|24280.8|24265.8|24260.8|24245.8|42
1654608300000|2022-06-07 13:25:00|24260.8|24245.8|24283.3|24268.3|24290.8|24275.8|24258.3|24243.3|83
1654608600000|2022-06-07 13:30:00|24285.8|24270.8|24310.8|24295.8|24315.8|24300.8|24265.8|24250.8|197
1654608900000|2022-06-07 13:35:00|24313.3|24298.3|24300.8|24285.8|24325.8|24310.8|24290.8|24275.8|222
1654609200000|2022-06-07 13:40:00|24305.8|24290.8|24315.8|24300.8|24320.8|24305.8|24295.8|24280.8|123
1654609500000|2022-06-07 13:45:00|24313.3|24298.3|24310.8|24295.8|24325.8|24310.8|24300.8|24285.8|167
1654609800000|2022-06-07 13:50:00|24320.8|24305.8|24305.8|24290.8|24330.8|24315.8|24300.8|24285.8|179
1654610100000|2022-06-07 13:55:00|24303.3|24288.3|24265.8|24250.8|24310.8|24295.8|24260.8|24245.8|173
1654610400000|2022-06-07 14:00:00|24260.8|24245.8|24280.8|24265.8|24285.8|24270.8|24255.8|24240.8|166
1654610700000|2022-06-07 14:05:00|24285.8|24270.8|24270.8|24255.8|24295.8|24280.8|24265.8|24250.8|108
1654611000000|2022-06-07 14:10:00|24272.8|24257.8|24262.8|24247.8|24280.3|24265.3|24255.3|24240.3|144
1654611300000|2022-06-07 14:15:00|24257.8|24242.8|24252.8|24237.8|24262.8|24247.8|24242.8|24227.8|154
1654611600000|2022-06-07 14:20:00|24250.3|24235.3|24272.8|24257.8|24287.8|24272.8|24242.8|24227.8|140
1654611900000|2022-06-07 14:25:00|24270.3|24255.3|24327.8|24312.8|24332.8|24317.8|24267.8|24252.8|238
1654612200000|2022-06-07 14:30:00|24325.3|24310.3|24332.8|24317.8|24342.8|24327.8|24322.8|24307.8|158
1654612500000|2022-06-07 14:35:00|24330.3|24315.3|24357.8|24342.8|24365.3|24350.3|24322.8|24307.8|213
1654612800000|2022-06-07 14:40:00|24362.8|24347.8|24362.8|24347.8|24372.8|24357.8|24352.8|24337.8|136
1654613100000|2022-06-07 14:45:00|24365.3|24350.3|24370.3|24355.3|24372.8|24357.8|24357.8|24342.8|78
1654613400000|2022-06-07 14:50:00|24372.8|24357.8|24360.3|24345.3|24372.8|24357.8|24352.8|24337.8|147
1654613700000|2022-06-07 14:55:00|24357.8|24342.8|24332.8|24317.8|24357.8|24342.8|24332.8|24317.8|235
1654614000000|2022-06-07 15:00:00|24335.3|24320.3|24337.8|24322.8|24352.8|24337.8|24332.8|24317.8|139
1654614300000|2022-06-07 15:05:00|24335.3|24320.3|24347.8|24332.8|24352.8|24337.8|24327.8|24312.8|92
1654614600000|2022-06-07 15:10:00|24350.3|24335.3|24357.8|24342.8|24362.8|24347.8|24342.8|24327.8|73
1654614900000|2022-06-07 15:15:00|24352.8|24337.8|24342.8|24327.8|24357.8|24342.8|24337.8|24322.8|142
1654615200000|2022-06-07 15:20:00|24340.3|24325.3|24337.8|24322.8|24347.8|24332.8|24327.8|24312.8|200
1654615500000|2022-06-07 15:25:00|24332.8|24317.8|24337.8|24322.8|24342.8|24327.8|24327.8|24312.8|256
1654615800000|2022-06-07 15:30:00|24332.8|24317.8|24372.8|24357.8|24372.8|24357.8|24332.8|24317.8|621
1654616100000|2022-06-07 15:35:00|24377.8|24362.8|24377.8|24362.8|24382.8|24367.8|24357.8|24342.8|471
1654616400000|2022-06-07 15:40:00|24380.3|24365.3|24360.3|24345.3|24382.8|24367.8|24357.8|24342.8|49
1654616700000|2022-06-07 15:45:00|24362.8|24347.8|24347.8|24332.8|24377.8|24362.8|24347.8|24332.8|66
1654617000000|2022-06-07 15:50:00|24350.3|24330.3|24345.3|24325.3|24365.3|24345.3|24345.3|24325.3|34
1654617300000|2022-06-07 15:55:00|24340.3|24320.3|24370.3|24350.3|24375.3|24350.3|24340.3|24320.3|43
1654617600000|2022-06-07 16:00:00|24375.3|24345.3|24360.3|24340.3|24380.3|24360.3|24360.3|24340.3|17
1654617900000|2022-06-07 16:05:00|24355.3|24335.3|24350.3|24330.3|24360.3|24340.3|24340.3|24320.3|28
1654618200000|2022-06-07 16:10:00|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|24345.3|24320.3|21
1654618500000|2022-06-07 16:15:00|24350.3|24330.3|24340.3|24320.3|24350.3|24335.3|24330.3|24310.3|28
1654618800000|2022-06-07 16:20:00|24335.3|24315.3|24335.3|24315.3|24345.3|24320.3|24330.3|24310.3|8
1654619100000|2022-06-07 16:25:00|24340.3|24320.3|24345.3|24325.3|24350.3|24330.3|24340.3|24315.3|12
1654619400000|2022-06-07 16:30:00|24340.3|24320.3|24355.3|24335.3|24360.3|24335.3|24335.3|24315.3|14
1654619700000|2022-06-07 16:35:00|24350.3|24330.3|24370.3|24350.3|24370.3|24350.3|24350.3|24330.3|7
1654620000000|2022-06-07 16:40:00|24375.3|24355.3|24375.3|24355.3|24390.3|24365.3|24370.3|24355.3|21
1654620300000|2022-06-07 16:45:00|24380.3|24360.3|24390.3|24365.3|24390.3|24370.3|24380.3|24355.3|7
1654620600000|2022-06-07 16:50:00|24385.3|24370.3|24390.3|24370.3|24390.3|24370.3|24375.3|24355.3|5
1654620900000|2022-06-07 16:55:00|24395.3|24375.3|24395.3|24370.3|24395.3|24375.3|24385.3|24365.3|18
1654621200000|2022-06-07 17:00:00|24390.3|24375.3|24405.3|24385.3|24405.3|24385.3|24385.3|24365.3|33
1654621500000|2022-06-07 17:05:00|24410.3|24380.3|24410.3|24390.3|24410.3|24390.3|24395.3|24375.3|8
1654621800000|2022-06-07 17:10:00|24415.3|24395.3|24415.3|24390.3|24420.3|24395.3|24405.3|24385.3|10
1654622100000|2022-06-07 17:15:00|24410.3|24395.3|24415.3|24390.3|24420.3|24400.3|24410.3|24390.3|16
1654622400000|2022-06-07 17:20:00|24410.3|24385.3|24415.3|24390.3|24420.3|24400.3|24405.3|24385.3|22
1654622700000|2022-06-07 17:25:00|24410.3|24395.3|24410.3|24390.3|24420.3|24395.3|24405.3|24385.3|14
1654623000000|2022-06-07 17:30:00|24415.3|24395.3|24405.3|24385.3|24415.3|24395.3|24400.3|24380.3|36
1654623300000|2022-06-07 17:35:00|24410.3|24380.3|24415.3|24390.3|24415.3|24390.3|24400.3|24375.3|29
1654623600000|2022-06-07 17:40:00|24420.3|24395.3|24415.3|24395.3|24420.3|24400.3|24410.3|24385.3|22
1654623900000|2022-06-07 17:45:00|24420.3|24400.3|24415.3|24395.3|24425.3|24405.3|24405.3|24385.3|31
1654624200000|2022-06-07 17:50:00|24410.3|24390.3|24410.3|24390.3|24420.3|24400.3|24410.3|24390.3|3
1654624500000|2022-06-07 17:55:00|24405.3|24385.3|24405.3|24385.3|24415.3|24390.3|24405.3|24385.3|7
1654624800000|2022-06-07 18:00:00|24410.3|24380.3|24415.3|24390.3|24415.3|24395.3|24400.3|24380.3|13
1654625100000|2022-06-07 18:05:00|24410.3|24395.3|24435.3|24415.3|24435.3|24415.3|24410.3|24390.3|25
1654625400000|2022-06-07 18:10:00|24440.3|24420.3|24445.3|24425.3|24445.3|24425.3|24430.3|24410.3|27
1654625700000|2022-06-07 18:15:00|24450.3|24430.3|24440.3|24420.3|24450.3|24430.3|24440.3|24415.3|49
1654626000000|2022-06-07 18:20:00|24445.3|24415.3|24440.3|24420.3|24445.3|24425.3|24440.3|24415.3|7
1654626300000|2022-06-07 18:25:00|24435.3|24415.3|24440.3|24425.3|24450.3|24425.3|24435.3|24415.3|15
1654626600000|2022-06-07 18:30:00|24442.8|24427.8|24447.8|24432.8|24455.3|24440.3|24437.8|24422.8|46
1654626900000|2022-06-07 18:35:00|24452.8|24437.8|24442.8|24427.8|24452.8|24437.8|24440.3|24425.3|12
1654627200000|2022-06-07 18:40:00|24445.3|24430.3|24417.8|24402.8|24445.3|24430.3|24407.8|24392.8|62
1654627500000|2022-06-07 18:45:00|24422.8|24407.8|24407.8|24392.8|24427.8|24412.8|24402.8|24387.8|25
1654627800000|2022-06-07 18:50:00|24410.3|24395.3|24417.8|24402.8|24417.8|24402.8|24405.3|24390.3|8
1654628100000|2022-06-07 18:55:00|24415.3|24400.3|24425.3|24410.3|24427.8|24412.8|24410.3|24395.3|9
1654628400000|2022-06-07 19:00:00|24422.8|24407.8|24432.8|24417.8|24437.8|24422.8|24417.8|24402.8|18
1654628700000|2022-06-07 19:05:00|24427.8|24412.8|24440.3|24425.3|24452.8|24437.8|24427.8|24412.8|21
1654629000000|2022-06-07 19:10:00|24437.8|24422.8|24435.3|24420.3|24447.8|24432.8|24430.3|24415.3|11
1654629300000|2022-06-07 19:15:00|24437.8|24422.8|24450.3|24435.3|24452.8|24437.8|24435.3|24420.3|18
1654629600000|2022-06-07 19:20:00|24447.8|24432.8|24452.8|24437.8|24457.8|24442.8|24445.3|24430.3|9
1654629900000|2022-06-07 19:25:00|24450.3|24435.3|24457.8|24442.8|24462.8|24447.8|24447.8|24432.8|22
1654630200000|2022-06-07 19:30:00|24455.3|24440.3|24460.3|24445.3|24462.8|24447.8|24450.3|24435.3|15
1654630500000|2022-06-07 19:35:00|24462.8|24447.8|24475.3|24460.3|24475.3|24460.3|24457.8|24442.8|27
1654630800000|2022-06-07 19:40:00|24477.8|24462.8|24477.8|24462.8|24480.3|24465.3|24472.8|24457.8|19
1654631100000|2022-06-07 19:45:00|24480.3|24465.3|24482.8|24467.8|24487.8|24472.8|24477.8|24462.8|48
1654631400000|2022-06-07 19:50:00|24477.8|24462.8|24477.8|24462.8|24487.8|24472.8|24472.8|24457.8|31
1654631700000|2022-06-07 19:55:00|24475.3|24460.3|24462.8|24447.8|24477.8|24462.8|24457.8|24442.8|65
1654632000000|2022-06-07 20:00:00|24468.8|24428.8|24447.9|24407.9|24473.7|24433.7|24438.9|24398.9|0
1654632300000|2022-06-07 20:05:00|24448.5|24408.5|24454.3|24414.3|24458.2|24418.2|24445.3|24405.3|0
1654632600000|2022-06-07 20:10:00|24453|24413|24453|24413|24456.9|24416.9|24453|24413|0
1654632900000|2022-06-07 20:15:00|24453.1|24413.1|24445.3|24405.3|24454.3|24414.3|24442.7|24402.7|0
1654633200000|2022-06-07 20:20:00|24446|24406|24445.3|24405.3|24454.3|24414.3|24441.5|24401.5|0
1654633500000|2022-06-07 20:25:00|24444|24404|24436.1|24396.1|24446.6|24406.6|24435.5|24395.5|0
1654633800000|2022-06-07 20:30:00|24436.2|24396.2|24438.7|24398.7|24438.7|24398.7|24431|24391|0
1654634100000|2022-06-07 20:35:00|24438.6|24398.6|24436.8|24396.8|24440|24400|24434.8|24394.8|0
1654634400000|2022-06-07 20:40:00|24436.7|24396.7|24431|24391|24441.9|24401.9|24428.4|24388.4|0
1654634700000|2022-06-07 20:45:00|24430.9|24390.9|24431|24391|24436.1|24396.1|24429.7|24389.7|0
1654635000000|2022-06-07 20:50:00|24430.9|24390.9|24429.7|24389.7|24432.3|24392.3|24423.3|24383.3|0
1654635300000|2022-06-07 20:55:00|24429.6|24389.6|24427.8|24387.8|24432.3|24392.3|24425.8|24385.8|0
1654635600000|2022-06-07 21:00:00|24428.4|24388.4|24427.1|24387.1|24428.4|24388.4|24425.2|24385.2|0
1654635900000|2022-06-07 21:05:00|24427.8|24387.8|24427.1|24387.1|24428.4|24388.4|24427.1|24387.1|0
1654636200000|2022-06-07 21:10:00|24427.8|24387.8|24428.4|24388.4|24428.4|24388.4|24427.8|24387.8|0
1654636500000|2022-06-07 21:15:00|24427.1|24387.1|24429.1|24389.1|24429.7|24389.7|24427.1|24387.1|0
1654636800000|2022-06-07 21:20:00|24429|24389|24430.3|24390.3|24430.3|24390.3|24428.4|24388.4|0
1654637100000|2022-06-07 21:25:00|24428.4|24388.4|24429.7|24389.7|24429.7|24389.7|24425.8|24385.8|0
1654637400000|2022-06-07 21:30:00|24430.3|24390.3|24433.5|24393.5|24434.2|24394.2|24430.3|24390.3|0
1654637700000|2022-06-07 21:35:00|24433.6|24393.6|24436.1|24396.1|24438|24398|24433.6|24393.6|0
1654638000000|2022-06-07 21:40:00|24435.5|24395.5|24433.5|24393.5|24435.5|24395.5|24432.3|24392.3|0
1654638300000|2022-06-07 21:45:00|24433.6|24393.6|24433.6|24393.6|24433.6|24393.6|24432.9|24392.9|0
1654638600000|2022-06-07 21:50:00|24433.5|24393.5|24434.8|24394.8|24434.8|24394.8|24432.9|24392.9|0
1654638900000|2022-06-07 21:55:00|24435.5|24395.5|24435.5|24395.5|24435.5|24395.5|24434.2|24394.2|0
1654639200000|2022-06-07 22:00:00|24435.3|24395.3|24445.1|24405.1|24449.6|24409.6|24426.5|24386.5|0
1654639500000|2022-06-07 22:05:00|24445.7|24405.7|24438.7|24398.7|24445.7|24405.7|24433.5|24393.5|0
1654639800000|2022-06-07 22:10:00|24439.3|24399.3|24452.2|24412.2|24457.3|24417.3|24438.7|24398.7|0
1654640100000|2022-06-07 22:15:00|24453.4|24413.4|24448.3|24408.3|24454.7|24414.7|24444.4|24404.4|0
1654640400000|2022-06-07 22:20:00|24448.9|24408.9|24445.7|24405.7|24448.9|24408.9|24438.7|24398.7|0
1654640700000|2022-06-07 22:25:00|24445.8|24405.8|24444.4|24404.4|24450.9|24410.9|24438.7|24398.7|0
1654641000000|2022-06-07 22:30:00|24444.5|24404.5|24440|24400|24445.7|24405.7|24438.7|24398.7|0
1654641300000|2022-06-07 22:35:00|24441.9|24401.9|24434.8|24394.8|24443.2|24403.2|24432.3|24392.3|0
1654641600000|2022-06-07 22:40:00|24434.9|24394.9|24441.9|24401.9|24443.2|24403.2|24434.8|24394.8|0
1654641900000|2022-06-07 22:45:00|24443.2|24403.2|24433.5|24393.5|24444.4|24404.4|24432.3|24392.3|0
1654642200000|2022-06-07 22:50:00|24432.9|24392.9|24438.7|24398.7|24440|24400|24431|24391|0
1654642500000|2022-06-07 22:55:00|24440|24400|24438.7|24398.7|24440|24400|24434.8|24394.8|0
1654642800000|2022-06-07 23:00:00|24439.3|24399.3|24443.2|24403.2|24443.2|24403.2|24438.7|24398.7|0
1654643100000|2022-06-07 23:05:00|24444.4|24404.4|24443.2|24403.2|24445.7|24405.7|24441.9|24401.9|0
1654643400000|2022-06-07 23:10:00|24444.4|24404.4|24438.7|24398.7|24444.4|24404.4|24438.7|24398.7|0
1654643700000|2022-06-07 23:15:00|24440|24400|24444.4|24404.4|24445.7|24405.7|24440|24400|0
1654644000000|2022-06-07 23:20:00|24443.2|24403.2|24444.4|24404.4|24445.7|24405.7|24440|24400|0
1654644300000|2022-06-07 23:25:00|24444.5|24404.5|24444.4|24404.4|24450.9|24410.9|24444.4|24404.4|0
1654644600000|2022-06-07 23:30:00|24444.5|24404.5|24429.7|24389.7|24447|24407|24429.7|24389.7|0
1654644900000|2022-06-07 23:35:00|24429.6|24389.6|24428.4|24388.4|24436.1|24396.1|24427.1|24387.1|0
1654645200000|2022-06-07 23:40:00|24427.1|24387.1|24414.9|24374.9|24429.7|24389.7|24411.1|24371.1|0
1654645500000|2022-06-07 23:45:00|24415|24375|24407.2|24367.2|24418.8|24378.8|24406|24366|0
1654645800000|2022-06-07 23:50:00|24406|24366|24409.8|24369.8|24414.3|24374.3|24404.7|24364.7|0
1654646100000|2022-06-07 23:55:00|24409.2|24369.2|24409.8|24369.8|24413.7|24373.7|24407.2|24367.2|0
1654646400000|2022-06-08 00:00:00|24408.5|24368.5|24413.7|24373.7|24424.6|24384.6|24402.1|24362.1|0
1654646700000|2022-06-08 00:05:00|24414.3|24374.3|24414.3|24374.3|24414.9|24374.9|24404.7|24364.7|0
1654647000000|2022-06-08 00:10:00|24414.9|24374.9|24438.2|24398.2|24440.8|24400.8|24412.4|24372.4|0
1654647300000|2022-06-08 00:15:00|24438.3|24398.3|24427.4|24387.4|24461.9|24421.9|24424.2|24384.2|0
1654647600000|2022-06-08 00:20:00|24427.3|24387.3|24433.4|24393.4|24442.9|24402.9|24411.4|24371.4|0
1654647900000|2022-06-08 00:25:00|24436.5|24396.5|24436.7|24396.7|24439.8|24399.8|24430.3|24390.3|0
1654648200000|2022-06-08 00:30:00|24436.8|24396.8|24449.4|24409.4|24455.7|24415.7|24436.7|24396.7|0
1654648500000|2022-06-08 00:35:00|24449.5|24409.5|24468.6|24428.6|24474.9|24434.9|24449.4|24409.4|0
1654648800000|2022-06-08 00:40:00|24468.7|24428.7|24468.6|24428.6|24481.3|24441.3|24468.6|24428.6|0
1654649100000|2022-06-08 00:45:00|24471.7|24431.7|24468.4|24428.4|24481.2|24441.2|24462.2|24422.2|0
1654649400000|2022-06-08 00:50:00|24462.2|24422.2|24474.9|24434.9|24474.9|24434.9|24462.2|24422.2|0
1654649700000|2022-06-08 00:55:00|24481.1|24441.1|24474.8|24434.8|24481.1|24441.1|24465.4|24425.4|0
1654650000000|2022-06-08 01:00:00|24474.9|24434.9|24481|24441|24484.3|24444.3|24474.8|24434.8|0
1654650300000|2022-06-08 01:05:00|24477.9|24437.9|24481|24441|24481.1|24441.1|24474.7|24434.7|0
1654650600000|2022-06-08 01:10:00|24474.8|24434.8|24481.1|24441.1|24481.1|24441.1|24474.7|24434.7|0
1654650900000|2022-06-08 01:15:00|24481.2|24441.2|24495.1|24455.1|24501.5|24461.5|24481.1|24441.1|0
1654651200000|2022-06-08 01:20:00|24495.2|24455.2|24476.1|24436.1|24498.3|24458.3|24476|24436|0
1654651500000|2022-06-08 01:25:00|24479.2|24439.2|24476|24436|24482.3|24442.3|24463.4|24423.4|0
1654651800000|2022-06-08 01:30:00|24476.1|24436.1|24482.5|24442.5|24495.2|24455.2|24469.7|24429.7|0
1654652100000|2022-06-08 01:35:00|24482.6|24442.6|24482.4|24442.4|24495.2|24455.2|24479.3|24439.3|0
1654652400000|2022-06-08 01:40:00|24482.5|24442.5|24485.7|24445.7|24488.8|24448.8|24476.1|24436.1|0
1654652700000|2022-06-08 01:45:00|24488.8|24448.8|24476|24436|24492|24452|24463.2|24423.2|0
1654653000000|2022-06-08 01:50:00|24479|24439|24488.6|24448.6|24488.7|24448.7|24476|24436|0
1654653300000|2022-06-08 01:55:00|24488.7|24448.7|24488.6|24448.6|24495|24455|24485.4|24445.4|0
1654653600000|2022-06-08 02:00:00|24488.7|24448.7|24494.9|24454.9|24495|24455|24488.6|24448.6|0
1654653900000|2022-06-08 02:05:00|24495|24455|24495.2|24455.2|24501.5|24461.5|24488.8|24448.8|0
1654654200000|2022-06-08 02:10:00|24495.1|24455.1|24495.1|24455.1|24501.5|24461.5|24488.8|24448.8|0
1654654500000|2022-06-08 02:15:00|24501.3|24461.3|24501.3|24461.3|24501.4|24461.4|24501.1|24461.1|0
1654654800000|2022-06-08 02:20:00|24507.5|24467.5|24501.1|24461.1|24507.5|24467.5|24501|24461|0
1654655100000|2022-06-08 02:25:00|24501.2|24461.2|24501.2|24461.2|24504.3|24464.3|24501.1|24461.1|0
1654655400000|2022-06-08 02:30:00|24501.3|24461.3|24507.4|24467.4|24507.4|24467.4|24501|24461|0
1654655700000|2022-06-08 02:35:00|24501.2|24461.2|24507.6|24467.6|24507.7|24467.7|24501.2|24461.2|0
1654656000000|2022-06-08 02:40:00|24507.7|24467.7|24501.2|24461.2|24507.7|24467.7|24495|24455|0
1654656300000|2022-06-08 02:45:00|24500.8|24460.8|24482.8|24442.8|24500.8|24460.8|24476.5|24436.5|0
1654656600000|2022-06-08 02:50:00|24485.2|24445.2|24485.9|24445.9|24489.2|24449.2|24482.8|24442.8|0
1654656900000|2022-06-08 02:55:00|24484.7|24444.7|24470.1|24430.1|24489.1|24449.1|24470|24430|0
1654657200000|2022-06-08 03:00:00|24469.2|24429.2|24475.6|24435.6|24475.7|24435.7|24469.2|24429.2|0
1654657500000|2022-06-08 03:05:00|24472.5|24432.5|24462.7|24422.7|24475.7|24435.7|24462.7|24422.7|0
1654657800000|2022-06-08 03:10:00|24462.6|24422.6|24456.3|24416.3|24462.8|24422.8|24450|24410|0
1654658100000|2022-06-08 03:15:00|24456.2|24416.2|24430.6|24390.6|24456.4|24416.4|24430.5|24390.5|0
1654658400000|2022-06-08 03:20:00|24430.7|24390.7|24449.5|24409.5|24449.6|24409.6|24430.5|24390.5|0
1654658700000|2022-06-08 03:25:00|24449.4|24409.4|24449.6|24409.6|24449.6|24409.6|24430.6|24390.6|0
1654659000000|2022-06-08 03:30:00|24449.5|24409.5|24443.1|24403.1|24456|24416|24443|24403|0
1654659300000|2022-06-08 03:35:00|24443.2|24403.2|24449.4|24409.4|24455.8|24415.8|24443.1|24403.1|0
1654659600000|2022-06-08 03:40:00|24449.3|24409.3|24443|24403|24449.4|24409.4|24436.7|24396.7|0
1654659900000|2022-06-08 03:45:00|24442.9|24402.9|24449.6|24409.6|24455.9|24415.9|24439.8|24399.8|0
1654660200000|2022-06-08 03:50:00|24449.5|24409.5|24448.9|24408.9|24449.5|24409.5|24442.6|24402.6|0
1654660500000|2022-06-08 03:55:00|24445.8|24405.8|24448.9|24408.9|24452.1|24412.1|24442.6|24402.6|0
1654660800000|2022-06-08 04:00:00|24448.8|24408.8|24448.8|24408.8|24448.9|24408.9|24442.5|24402.5|0
1654661100000|2022-06-08 04:05:00|24448.7|24408.7|24442.5|24402.5|24448.9|24408.9|24442.5|24402.5|0
1654661400000|2022-06-08 04:10:00|24442.6|24402.6|24442.6|24402.6|24448.8|24408.8|24442.5|24402.5|0
1654661700000|2022-06-08 04:15:00|24442.7|24402.7|24448.9|24408.9|24455.4|24415.4|24442.6|24402.6|0
1654662000000|2022-06-08 04:20:00|24449|24409|24455.4|24415.4|24461.7|24421.7|24448.9|24408.9|0
1654662300000|2022-06-08 04:25:00|24455.5|24415.5|24461.6|24421.6|24461.7|24421.7|24455.2|24415.2|0
1654662600000|2022-06-08 04:30:00|24461.7|24421.7|24455.4|24415.4|24461.7|24421.7|24455.2|24415.2|0
1654662900000|2022-06-08 04:35:00|24455.3|24415.3|24455.2|24415.2|24455.4|24415.4|24449|24409|0
1654663200000|2022-06-08 04:40:00|24455.3|24415.3|24455.3|24415.3|24461.5|24421.5|24455.2|24415.2|0
1654663500000|2022-06-08 04:45:00|24461.5|24421.5|24455.3|24415.3|24461.5|24421.5|24455.2|24415.2|0
1654663800000|2022-06-08 04:50:00|24455.2|24415.2|24436.1|24396.1|24455.2|24415.2|24436|24396|0
1654664100000|2022-06-08 04:55:00|24436.2|24396.2|24423.4|24383.4|24436.2|24396.2|24417.2|24377.2|0
1654664400000|2022-06-08 05:00:00|24420.3|24380.3|24436.3|24396.3|24436.3|24396.3|24417.2|24377.2|0
1654664700000|2022-06-08 05:05:00|24436.4|24396.4|24455.4|24415.4|24455.4|24415.4|24436.4|24396.4|0
1654665000000|2022-06-08 05:10:00|24455.5|24415.5|24452.5|24412.5|24461.8|24421.8|24452.5|24412.5|0
1654665300000|2022-06-08 05:15:00|24455.6|24415.6|24442.9|24402.9|24455.7|24415.7|24442.8|24402.8|0
1654665600000|2022-06-08 05:20:00|24442.8|24402.8|24436.6|24396.6|24452.5|24412.5|24430.4|24390.4|0
1654665900000|2022-06-08 05:25:00|24436.5|24396.5|24433.5|24393.5|24436.7|24396.7|24423.9|24383.9|0
1654666200000|2022-06-08 05:30:00|24436.6|24396.6|24459|24419|24462.1|24422.1|24430.3|24390.3|0
1654666500000|2022-06-08 05:35:00|24458.9|24418.9|24468.1|24428.1|24468.1|24428.1|24449.3|24409.3|0
1654666800000|2022-06-08 05:40:00|24468.2|24428.2|24471.3|24431.3|24477.9|24437.9|24468.1|24428.1|0
1654667100000|2022-06-08 05:45:00|24474.4|24434.4|24475|24435|24478.2|24438.2|24468.1|24428.1|0
1654667400000|2022-06-08 05:50:00|24468.8|24428.8|24468.8|24428.8|24475.1|24435.1|24465.6|24425.6|0
1654667700000|2022-06-08 05:55:00|24465.7|24425.7|24478.1|24438.1|24481.3|24441.3|24462.2|24422.2|0
1654668000000|2022-06-08 06:00:00|24481.2|24441.2|24460.3|24445.3|24482.8|24467.8|24452.8|24422.4|30
1654668300000|2022-06-08 06:05:00|24457.8|24442.8|24462.8|24447.8|24465.3|24450.3|24440.3|24425.3|36
1654668600000|2022-06-08 06:10:00|24460.3|24445.3|24432.8|24417.8|24460.3|24445.3|24432.8|24417.8|46
1654668900000|2022-06-08 06:15:00|24435.3|24420.3|24437.8|24422.8|24442.8|24427.8|24427.8|24412.8|19
1654669200000|2022-06-08 06:20:00|24435.3|24420.3|24462.8|24447.8|24467.8|24452.8|24432.8|24417.8|30
1654669500000|2022-06-08 06:25:00|24460.3|24445.3|24457.8|24442.8|24470.3|24455.3|24455.3|24440.3|24
1654669800000|2022-06-08 06:30:00|24462.8|24447.8|24482.8|24467.8|24482.8|24467.8|24462.8|24447.8|24
1654670100000|2022-06-08 06:35:00|24477.8|24462.8|24462.8|24447.8|24477.8|24462.8|24462.8|24447.8|10
1654670400000|2022-06-08 06:40:00|24460.3|24445.3|24450.3|24435.3|24465.3|24450.3|24447.8|24432.8|35
1654670700000|2022-06-08 06:45:00|24452.8|24437.8|24452.8|24437.8|24460.3|24445.3|24447.8|24432.8|29
1654671000000|2022-06-08 06:50:00|24455.3|24440.3|24445.3|24430.3|24455.3|24440.3|24445.3|24430.3|8
1654671300000|2022-06-08 06:55:00|24442.8|24427.8|24460.3|24445.3|24460.3|24445.3|24432.8|24417.8|67
1654671600000|2022-06-08 07:00:00|24450.3|24435.3|24422.8|24407.8|24450.3|24435.3|24410.3|24395.3|591
1654671900000|2022-06-08 07:05:00|24417.8|24402.8|24345.3|24330.3|24420.3|24405.3|24332.8|24317.8|437
1654672200000|2022-06-08 07:10:00|24347.8|24332.8|24337.8|24322.8|24352.8|24337.8|24287.8|24272.8|384
1654672500000|2022-06-08 07:15:00|24332.8|24317.8|24347.8|24332.8|24365.3|24350.3|24327.8|24312.8|174
1654672800000|2022-06-08 07:20:00|24345.3|24330.3|24305.3|24290.3|24345.3|24330.3|24297.8|24282.8|236
1654673100000|2022-06-08 07:25:00|24307.8|24292.8|24292.8|24277.8|24317.8|24302.8|24282.8|24267.8|161
1654673400000|2022-06-08 07:30:00|24290.3|24275.3|24285.3|24270.3|24297.8|24282.8|24277.8|24262.8|199
1654673700000|2022-06-08 07:35:00|24282.8|24267.8|24292.8|24277.8|24292.8|24277.8|24255.3|24240.3|140
1654674000000|2022-06-08 07:40:00|24294.6|24279.6|24297.1|24282.1|24319.6|24304.6|24294.6|24279.6|177
1654674300000|2022-06-08 07:45:00|24299.6|24284.6|24282.1|24267.1|24299.6|24284.6|24279.6|24264.6|150
1654674600000|2022-06-08 07:50:00|24284.6|24269.6|24282.1|24267.1|24304.6|24289.6|24274.6|24259.6|129
1654674900000|2022-06-08 07:55:00|24284.6|24269.6|24257.1|24242.1|24289.6|24274.6|24254.6|24239.6|113
1654675200000|2022-06-08 08:00:00|24254.6|24239.6|24264.6|24249.6|24269.6|24254.6|24244.6|24229.6|113
1654675500000|2022-06-08 08:05:00|24269.6|24254.6|24279.6|24264.6|24282.1|24267.1|24244.6|24229.6|182
1654675800000|2022-06-08 08:10:00|24282.1|24267.1|24284.6|24269.6|24299.6|24284.6|24269.6|24254.6|105
1654676100000|2022-06-08 08:15:00|24279.6|24264.6|24257.1|24242.1|24284.6|24269.6|24244.6|24229.6|86
1654676400000|2022-06-08 08:20:00|24254.6|24239.6|24289.6|24274.6|24299.6|24284.6|24249.6|24234.6|108
1654676700000|2022-06-08 08:25:00|24292.1|24277.1|24299.6|24284.6|24299.6|24284.6|24274.6|24259.6|99
1654677000000|2022-06-08 08:30:00|24294.6|24279.6|24329.6|24314.6|24332.1|24317.1|24294.6|24279.6|196
1654677300000|2022-06-08 08:35:00|24334.6|24319.6|24349.6|24334.6|24359.6|24344.6|24329.6|24314.6|151
1654677600000|2022-06-08 08:40:00|24344.6|24329.6|24349.6|24334.6|24359.6|24344.6|24339.6|24324.6|86
1654677900000|2022-06-08 08:45:00|24344.6|24329.6|24364.6|24349.6|24364.6|24349.6|24344.6|24329.6|92
1654678200000|2022-06-08 08:50:00|24369.6|24354.6|24369.6|24354.6|24369.6|24354.6|24349.6|24334.6|73
1654678500000|2022-06-08 08:55:00|24372.1|24357.1|24374.6|24359.6|24379.6|24364.6|24354.6|24339.6|110
1654678800000|2022-06-08 09:00:00|24372.1|24357.1|24339.6|24324.6|24374.6|24359.6|24339.6|24324.6|118
1654679100000|2022-06-08 09:05:00|24344.6|24329.6|24302.1|24287.1|24344.6|24329.6|24299.6|24284.6|145
1654679400000|2022-06-08 09:10:00|24304.6|24289.6|24342.1|24327.1|24354.6|24339.6|24294.6|24279.6|154
1654679700000|2022-06-08 09:15:00|24344.6|24329.6|24349.6|24334.6|24352.1|24337.1|24324.6|24309.6|55
1654680000000|2022-06-08 09:20:00|24354.6|24339.6|24344.6|24329.6|24364.6|24349.6|24344.6|24329.6|54
1654680300000|2022-06-08 09:25:00|24349.6|24334.6|24344.6|24329.6|24364.6|24349.6|24344.6|24329.6|48
1654680600000|2022-06-08 09:30:00|24342.1|24327.1|24349.6|24334.6|24359.6|24344.6|24339.6|24324.6|41
1654680900000|2022-06-08 09:35:00|24344.6|24329.6|24339.6|24324.6|24354.6|24339.6|24334.6|24319.6|39
1654681200000|2022-06-08 09:40:00|24334.6|24319.6|24344.6|24329.6|24359.6|24344.6|24329.6|24314.6|122
1654681500000|2022-06-08 09:45:00|24347.1|24332.1|24354.6|24339.6|24359.6|24344.6|24344.6|24329.6|36
1654681800000|2022-06-08 09:50:00|24359.6|24344.6|24354.6|24339.6|24374.6|24359.6|24354.6|24339.6|99
1654682100000|2022-06-08 09:55:00|24357.1|24342.1|24339.6|24324.6|24364.6|24349.6|24339.6|24324.6|74
1654682400000|2022-06-08 10:00:00|24344.6|24329.6|24319.6|24304.6|24344.6|24329.6|24309.6|24294.6|109
1654682700000|2022-06-08 10:05:00|24314.6|24299.6|24304.6|24289.6|24314.6|24299.6|24284.6|24269.6|143
1654683000000|2022-06-08 10:10:00|24299.6|24284.6|24289.6|24274.6|24304.6|24289.6|24287.1|24272.1|87
1654683300000|2022-06-08 10:15:00|24284.6|24269.6|24284.6|24269.6|24294.6|24279.6|24279.6|24264.6|63
1654683600000|2022-06-08 10:20:00|24287.1|24272.1|24294.6|24279.6|24299.6|24284.6|24284.6|24269.6|55
1654683900000|2022-06-08 10:25:00|24297.1|24282.1|24292.1|24277.1|24299.6|24284.6|24279.6|24264.6|59
1654684200000|2022-06-08 10:30:00|24289.6|24274.6|24279.6|24264.6|24297.1|24282.1|24269.6|24254.6|131
1654684500000|2022-06-08 10:35:00|24274.6|24259.6|24284.6|24269.6|24289.6|24274.6|24269.6|24254.6|69
1654684800000|2022-06-08 10:40:00|24289.6|24274.6|24282.1|24267.1|24294.6|24279.6|24274.6|24259.6|32
1654685100000|2022-06-08 10:45:00|24279.6|24264.6|24284.6|24269.6|24284.6|24269.6|24269.6|24254.6|70
1654685400000|2022-06-08 10:50:00|24287.1|24272.1|24304.6|24289.6|24304.6|24289.6|24274.6|24259.6|51
1654685700000|2022-06-08 10:55:00|24299.6|24284.6|24279.6|24264.6|24304.6|24289.6|24279.6|24264.6|30
1654686000000|2022-06-08 11:00:00|24274.6|24259.6|24272.1|24257.1|24279.6|24264.6|24254.6|24239.6|90
1654686300000|2022-06-08 11:05:00|24274.6|24259.6|24264.6|24249.6|24279.6|24264.6|24259.6|24244.6|89
1654686600000|2022-06-08 11:10:00|24259.6|24244.6|24304.6|24289.6|24304.6|24289.6|24259.6|24244.6|107
1654686900000|2022-06-08 11:15:00|24302.1|24287.1|24299.6|24284.6|24309.6|24294.6|24289.6|24274.6|50
1654687200000|2022-06-08 11:20:00|24304.6|24289.6|24289.6|24274.6|24309.6|24294.6|24284.6|24269.6|52
1654687500000|2022-06-08 11:25:00|24292.1|24277.1|24289.6|24274.6|24297.1|24282.1|24279.6|24264.6|86
1654687800000|2022-06-08 11:30:00|24294.6|24279.6|24289.6|24274.6|24299.6|24284.6|24284.6|24269.6|80
1654688100000|2022-06-08 11:35:00|24287.1|24272.1|24289.6|24274.6|24294.6|24279.6|24282.1|24267.1|34
1654688400000|2022-06-08 11:40:00|24284.4|24269.4|24254.4|24239.4|24284.4|24269.4|24254.4|24239.4|173
1654688700000|2022-06-08 11:45:00|24256.9|24241.9|24254.4|24239.4|24269.4|24254.4|24254.4|24239.4|63
1654689000000|2022-06-08 11:50:00|24249.4|24234.4|24244.4|24229.4|24251.9|24236.9|24239.4|24224.4|115
1654689300000|2022-06-08 11:55:00|24249.4|24234.4|24259.4|24244.4|24264.4|24249.4|24244.4|24229.4|57
1654689600000|2022-06-08 12:00:00|24256.9|24241.9|24249.4|24234.4|24259.4|24244.4|24244.4|24229.4|55
1654689900000|2022-06-08 12:05:00|24254.4|24239.4|24246.9|24231.9|24259.4|24244.4|24244.4|24229.4|44
1654690200000|2022-06-08 12:10:00|24244.4|24229.4|24264.4|24249.4|24264.4|24249.4|24244.4|24229.4|55
1654690500000|2022-06-08 12:15:00|24261.9|24246.9|24274.4|24259.4|24274.4|24259.4|24249.4|24234.4|54
1654690800000|2022-06-08 12:20:00|24269.4|24254.4|24239.4|24224.4|24274.4|24259.4|24239.4|24224.4|70
1654691100000|2022-06-08 12:25:00|24244.4|24229.4|24244.4|24229.4|24254.4|24239.4|24234.4|24219.4|98
1654691400000|2022-06-08 12:30:00|24241.9|24226.9|24199.4|24184.4|24244.4|24229.4|24189.4|24174.4|250
1654691700000|2022-06-08 12:35:00|24194.4|24179.4|24224.4|24209.4|24226.9|24211.9|24194.4|24179.4|90
1654692000000|2022-06-08 12:40:00|24221.9|24206.9|24229.4|24214.4|24234.4|24219.4|24204.4|24189.4|60
1654692300000|2022-06-08 12:45:00|24226.9|24211.9|24224.4|24209.4|24231.9|24216.9|24219.4|24204.4|30
1654692600000|2022-06-08 12:50:00|24219.4|24204.4|24189.4|24174.4|24229.4|24214.4|24184.4|24169.4|69
1654692900000|2022-06-08 12:55:00|24194.4|24179.4|24199.4|24184.4|24214.4|24199.4|24189.4|24174.4|49
1654693200000|2022-06-08 13:00:00|24201.9|24186.9|24179.4|24164.4|24201.9|24186.9|24169.4|24154.4|136
1654693500000|2022-06-08 13:05:00|24176.9|24161.9|24194.4|24179.4|24204.4|24189.4|24174.4|24159.4|91
1654693800000|2022-06-08 13:10:00|24191.9|24176.9|24189.4|24174.4|24199.4|24184.4|24184.4|24169.4|89
1654694100000|2022-06-08 13:15:00|24184.4|24169.4|24169.4|24154.4|24184.4|24169.4|24159.4|24144.4|134
1654694400000|2022-06-08 13:20:00|24164.4|24149.4|24164.4|24149.4|24174.4|24159.4|24159.4|24144.4|70
1654694700000|2022-06-08 13:25:00|24166.9|24151.9|24174.4|24159.4|24174.4|24159.4|24164.4|24149.4|92
1654695000000|2022-06-08 13:30:00|24169.4|24154.4|24154.4|24139.4|24171.9|24156.9|24134.4|24119.4|179
1654695300000|2022-06-08 13:35:00|24151.9|24136.9|24174.4|24159.4|24179.4|24164.4|24144.4|24129.4|153
1654695600000|2022-06-08 13:40:00|24171.9|24156.9|24154.4|24139.4|24171.9|24156.9|24151.9|24136.9|115
1654695900000|2022-06-08 13:45:00|24151.9|24136.9|24209.4|24194.4|24219.4|24204.4|24149.4|24134.4|135
1654696200000|2022-06-08 13:50:00|24214.4|24199.4|24224.4|24209.4|24226.9|24211.9|24194.4|24179.4|136
1654696500000|2022-06-08 13:55:00|24221.9|24206.9|24209.4|24194.4|24229.4|24214.4|24206.9|24191.9|163
1654696800000|2022-06-08 14:00:00|24214.4|24199.4|24199.4|24184.4|24214.4|24199.4|24179.4|24164.4|146
1654697100000|2022-06-08 14:05:00|24196.9|24181.9|24179.4|24164.4|24204.4|24189.4|24176.9|24161.9|128
1654697400000|2022-06-08 14:10:00|24180.4|24165.4|24125.4|24110.4|24180.4|24165.4|24122.9|24107.9|166
1654697700000|2022-06-08 14:15:00|24120.4|24105.4|24165.4|24150.4|24165.4|24150.4|24110.4|24095.4|289
1654698000000|2022-06-08 14:20:00|24170.4|24155.4|24190.4|24175.4|24195.4|24180.4|24167.9|24152.9|132
1654698300000|2022-06-08 14:25:00|24185.4|24170.4|24170.4|24155.4|24185.4|24170.4|24165.4|24150.4|109
1654698600000|2022-06-08 14:30:00|24167.9|24152.9|24185.4|24170.4|24190.4|24175.4|24157.9|24142.9|174
1654698900000|2022-06-08 14:35:00|24187.9|24172.9|24190.4|24175.4|24202.9|24187.9|24185.4|24170.4|130
1654699200000|2022-06-08 14:40:00|24187.9|24172.9|24175.4|24160.4|24205.4|24190.4|24167.9|24152.9|141
1654699500000|2022-06-08 14:45:00|24177.9|24162.9|24185.4|24170.4|24200.4|24185.4|24175.4|24160.4|57
1654699800000|2022-06-08 14:50:00|24190.4|24175.4|24200.4|24185.4|24207.9|24192.9|24185.4|24170.4|75
1654700100000|2022-06-08 14:55:00|24197.9|24182.9|24205.4|24190.4|24205.4|24190.4|24190.4|24175.4|82
1654700400000|2022-06-08 15:00:00|24202.9|24187.9|24190.4|24175.4|24210.4|24195.4|24190.4|24175.4|114
1654700700000|2022-06-08 15:05:00|24192.9|24177.9|24200.4|24185.4|24205.4|24190.4|24185.4|24170.4|92
1654701000000|2022-06-08 15:10:00|24195.4|24180.4|24227.9|24212.9|24230.4|24215.4|24195.4|24180.4|155
1654701300000|2022-06-08 15:15:00|24230.4|24215.4|24247.9|24232.9|24255.4|24240.4|24220.4|24205.4|163
1654701600000|2022-06-08 15:20:00|24250.4|24235.4|24245.4|24230.4|24255.4|24240.4|24240.4|24225.4|114
1654701900000|2022-06-08 15:25:00|24240.4|24225.4|24240.4|24225.4|24250.4|24235.4|24235.4|24220.4|241
1654702200000|2022-06-08 15:30:00|24242.9|24227.9|24255.4|24240.4|24265.4|24250.4|24235.4|24220.4|454
1654702500000|2022-06-08 15:35:00|24250.4|24235.4|24255.4|24240.4|24270.4|24255.4|24240.4|24225.4|184
1654702800000|2022-06-08 15:40:00|24257.9|24242.9|24245.4|24230.4|24265.4|24250.4|24245.4|24230.4|41
1654703100000|2022-06-08 15:45:00|24250.4|24235.4|24255.4|24240.4|24260.4|24245.4|24247.9|24232.9|60
1654703400000|2022-06-08 15:50:00|24257.9|24237.9|24257.9|24237.9|24267.9|24247.9|24252.9|24232.9|21
1654703700000|2022-06-08 15:55:00|24252.9|24232.9|24247.9|24227.9|24257.9|24237.9|24242.9|24222.9|25
1654704000000|2022-06-08 16:00:00|24242.9|24222.9|24237.9|24217.9|24262.9|24237.9|24237.9|24217.9|87
1654704300000|2022-06-08 16:05:00|24232.9|24212.9|24227.9|24207.9|24237.9|24212.9|24217.9|24197.9|43
1654704600000|2022-06-08 16:10:00|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|24227.9|24202.9|5
1654704900000|2022-06-08 16:15:00|24227.9|24207.9|24232.9|24212.9|24232.9|24212.9|24222.9|24202.9|37
1654705200000|2022-06-08 16:20:00|24227.9|24207.9|24207.9|24187.9|24232.9|24212.9|24202.9|24177.9|23
1654705500000|2022-06-08 16:25:00|24202.9|24182.9|24207.9|24182.9|24207.9|24187.9|24182.9|24162.9|32
1654705800000|2022-06-08 16:30:00|24202.9|24177.9|24172.9|24152.9|24207.9|24182.9|24167.9|24147.9|28
1654706100000|2022-06-08 16:35:00|24167.9|24147.9|24142.9|24122.9|24172.9|24152.9|24142.9|24117.9|13
1654706400000|2022-06-08 16:40:00|24137.9|24117.9|24117.9|24097.9|24147.9|24127.9|24117.9|24097.9|33
1654706700000|2022-06-08 16:45:00|24122.9|24092.9|24142.9|24122.9|24147.9|24122.9|24112.9|24092.9|36
1654707000000|2022-06-08 16:50:00|24147.9|24127.9|24147.9|24127.9|24152.9|24127.9|24137.9|24117.9|24
1654707300000|2022-06-08 16:55:00|24142.9|24122.9|24162.9|24142.9|24167.9|24142.9|24142.9|24122.9|29
1654707600000|2022-06-08 17:00:00|24157.9|24137.9|24142.9|24122.9|24162.9|24142.9|24137.9|24117.9|41
1654707900000|2022-06-08 17:05:00|24137.9|24117.9|24162.9|24142.9|24162.9|24142.9|24137.9|24117.9|29
1654708200000|2022-06-08 17:10:00|24157.9|24137.9|24142.9|24122.9|24162.9|24142.9|24132.9|24112.9|43
1654708500000|2022-06-08 17:15:00|24137.9|24117.9|24157.9|24137.9|24162.9|24137.9|24137.9|24117.9|29
1654708800000|2022-06-08 17:20:00|24152.9|24132.9|24147.9|24127.9|24162.9|24137.9|24147.9|24122.9|28
1654709100000|2022-06-08 17:25:00|24152.9|24132.9|24137.9|24117.9|24152.9|24132.9|24137.9|24112.9|35
1654709400000|2022-06-08 17:30:00|24132.9|24112.9|24107.9|24087.9|24142.9|24117.9|24097.9|24077.9|59
1654709700000|2022-06-08 17:35:00|24102.9|24082.9|24087.9|24067.9|24107.9|24087.9|24087.9|24067.9|32
1654710000000|2022-06-08 17:40:00|24092.9|24062.9|24112.9|24092.9|24117.9|24092.9|24082.9|24062.9|51
1654710300000|2022-06-08 17:45:00|24117.9|24097.9|24122.9|24097.9|24127.9|24107.9|24107.9|24087.9|20
1654710600000|2022-06-08 17:50:00|24127.9|24102.9|24112.9|24092.9|24127.9|24107.9|24097.9|24077.9|22
1654710900000|2022-06-08 17:55:00|24107.9|24087.9|24112.9|24092.9|24127.9|24107.9|24107.9|24087.9|28
1654711200000|2022-06-08 18:00:00|24117.9|24097.9|24132.9|24107.9|24137.9|24117.9|24112.9|24092.9|15
1654711500000|2022-06-08 18:05:00|24127.9|24102.9|24132.9|24107.9|24137.9|24117.9|24122.9|24102.9|6
1654711800000|2022-06-08 18:10:00|24127.9|24102.9|24122.9|24102.9|24132.9|24112.9|24112.9|24087.9|10
1654712100000|2022-06-08 18:15:00|24127.9|24107.9|24112.9|24092.9|24127.9|24107.9|24112.9|24087.9|10
1654712400000|2022-06-08 18:20:00|24117.9|24097.9|24112.9|24092.9|24122.9|24102.9|24107.9|24087.9|20
1654712700000|2022-06-08 18:25:00|24117.9|24097.9|24095.4|24080.4|24117.9|24097.9|24082.9|24062.9|20
1654713000000|2022-06-08 18:30:00|24092.9|24077.9|24087.9|24072.9|24107.9|24092.9|24087.9|24072.9|11
1654713300000|2022-06-08 18:35:00|24085.4|24070.4|24087.9|24072.9|24092.9|24077.9|24070.4|24055.4|35
1654713600000|2022-06-08 18:40:00|24090.4|24075.4|24112.9|24097.9|24117.9|24102.9|24087.9|24072.9|28
1654713900000|2022-06-08 18:45:00|24115.4|24100.4|24110.4|24095.4|24125.4|24110.4|24105.4|24090.4|28
1654714200000|2022-06-08 18:50:00|24107.9|24092.9|24102.9|24087.9|24115.4|24100.4|24102.9|24087.9|19
1654714500000|2022-06-08 18:55:00|24100.4|24085.4|24112.9|24097.9|24117.9|24102.9|24100.4|24085.4|13
1654714800000|2022-06-08 19:00:00|24110.4|24095.4|24112.9|24097.9|24120.4|24105.4|24092.9|24077.9|24
1654715100000|2022-06-08 19:05:00|24110.4|24095.4|24097.9|24082.9|24115.4|24100.4|24090.4|24075.4|33
1654715400000|2022-06-08 19:10:00|24100.4|24085.4|24125.4|24110.4|24127.9|24112.9|24097.9|24082.9|13
1654715700000|2022-06-08 19:15:00|24127.9|24112.9|24127.9|24112.9|24130.4|24115.4|24117.9|24102.9|11
1654716000000|2022-06-08 19:20:00|24130.4|24115.4|24147.9|24132.9|24150.4|24135.4|24127.9|24112.9|19
1654716300000|2022-06-08 19:25:00|24145.4|24130.4|24135.4|24120.4|24155.4|24140.4|24135.4|24120.4|24
1654716600000|2022-06-08 19:30:00|24137.9|24122.9|24142.9|24127.9|24150.4|24135.4|24130.4|24115.4|23
1654716900000|2022-06-08 19:35:00|24140.4|24125.4|24132.9|24117.9|24145.4|24130.4|24132.9|24117.9|13
1654717200000|2022-06-08 19:40:00|24130.4|24115.4|24130.4|24115.4|24137.9|24122.9|24130.4|24115.4|5
1654717500000|2022-06-08 19:45:00|24132.9|24117.9|24110.4|24095.4|24135.4|24120.4|24105.4|24090.4|31
1654717800000|2022-06-08 19:50:00|24115.4|24100.4|24120.4|24105.4|24132.9|24117.9|24112.9|24097.9|33
1654718100000|2022-06-08 19:55:00|24125.4|24110.4|24125.4|24110.4|24132.9|24117.9|24125.4|24110.4|19
1654718400000|2022-06-08 20:00:00|24132.4|24092.4|24130|24090|24148.1|24108.1|24128.1|24088.1|0
1654718700000|2022-06-08 20:05:00|24129.4|24089.4|24138.4|24098.4|24141|24101|24126.8|24086.8|0
1654719000000|2022-06-08 20:10:00|24137.1|24097.1|24153.9|24113.9|24153.9|24113.9|24135.8|24095.8|0
1654719300000|2022-06-08 20:15:00|24152.6|24112.6|24146.8|24106.8|24153.9|24113.9|24141.6|24101.6|0
1654719600000|2022-06-08 20:20:00|24146.2|24106.2|24150|24110|24152.6|24112.6|24144.2|24104.2|0
1654719900000|2022-06-08 20:25:00|24148.8|24108.8|24150|24110|24152.6|24112.6|24148.8|24108.8|0
1654720200000|2022-06-08 20:30:00|24150.1|24110.1|24153.9|24113.9|24155.9|24115.9|24149.4|24109.4|0
1654720500000|2022-06-08 20:35:00|24155.2|24115.2|24152.6|24112.6|24156.5|24116.5|24151.3|24111.3|0
1654720800000|2022-06-08 20:40:00|24151.3|24111.3|24148.3|24108.3|24151.3|24111.3|24146.4|24106.4|0
1654721100000|2022-06-08 20:45:00|24148.4|24108.4|24145.1|24105.1|24149.6|24109.6|24145.1|24105.1|0
1654721400000|2022-06-08 20:50:00|24146.4|24106.4|24149.6|24109.6|24153.5|24113.5|24145.1|24105.1|0
1654721700000|2022-06-08 20:55:00|24149.7|24109.7|24149.8|24109.8|24157.6|24117.6|24148.5|24108.5|0
1654722000000|2022-06-08 21:00:00|24149.9|24109.9|24152.6|24112.6|24152.6|24112.6|24149.2|24109.2|0
1654722300000|2022-06-08 21:05:00|24153.2|24113.2|24153.9|24113.9|24153.9|24113.9|24152.6|24112.6|0
1654722600000|2022-06-08 21:10:00|24154.5|24114.5|24154.6|24114.6|24154.6|24114.6|24153.9|24113.9|0
1654722900000|2022-06-08 21:15:00|24155.8|24115.8|24155.2|24115.2|24155.8|24115.8|24155.2|24115.2|0
1654723200000|2022-06-08 21:20:00|24161.4|24121.4|24153.9|24113.9|24161.4|24121.4|24152|24112|0
1654723500000|2022-06-08 21:25:00|24153.3|24113.3|24154.5|24114.5|24154.5|24114.5|24153.3|24113.3|0
1654723800000|2022-06-08 21:30:00|24153.9|24113.9|24150.7|24110.7|24153.9|24113.9|24150.7|24110.7|0
1654724100000|2022-06-08 21:35:00|24151.3|24111.3|24151.3|24111.3|24152|24112|24151.3|24111.3|0
1654724700000|2022-06-08 21:45:00|24150.7|24110.7|24150.7|24110.7|24151.3|24111.3|24150|24110|0
1654725000000|2022-06-08 21:50:00|24151.3|24111.3|24152|24112|24152.6|24112.6|24151.3|24111.3|0
1654725300000|2022-06-08 21:55:00|24152.6|24112.6|24152.6|24112.6|24153.3|24113.3|24151.3|24111.3|0
1654725600000|2022-06-08 22:00:00|24152.4|24112.4|24137.1|24097.1|24152.4|24112.4|24137.1|24097.1|0
1654725900000|2022-06-08 22:05:00|24137.2|24097.2|24142.9|24102.9|24142.9|24102.9|24137.2|24097.2|0
1654726200000|2022-06-08 22:10:00|24142.3|24102.3|24144.2|24104.2|24145.5|24105.5|24141|24101|0
1654726500000|2022-06-08 22:15:00|24144.3|24104.3|24145.5|24105.5|24148.1|24108.1|24144.3|24104.3|0
1654726800000|2022-06-08 22:20:00|24146.2|24106.2|24144.2|24104.2|24148.8|24108.8|24142.9|24102.9|0
1654727100000|2022-06-08 22:25:00|24144.3|24104.3|24150|24110|24152.6|24112.6|24144.3|24104.3|0
1654727400000|2022-06-08 22:30:00|24150.1|24110.1|24155.2|24115.2|24157.1|24117.1|24150.1|24110.1|0
1654727700000|2022-06-08 22:35:00|24154.5|24114.5|24155.8|24115.8|24156.5|24116.5|24148.8|24108.8|0
1654728000000|2022-06-08 22:40:00|24155.9|24115.9|24155.9|24115.9|24157.1|24117.1|24155.2|24115.2|0
1654728300000|2022-06-08 22:45:00|24155.8|24115.8|24157.1|24117.1|24157.1|24117.1|24153.9|24113.9|0
1654728600000|2022-06-08 22:50:00|24155.9|24115.9|24161|24121|24161|24121|24155.9|24115.9|0
1654728900000|2022-06-08 22:55:00|24162.3|24122.3|24161|24121|24163|24123|24159.7|24119.7|0
1654729200000|2022-06-08 23:00:00|24161.6|24121.6|24161|24121|24164.2|24124.2|24158.4|24118.4|0
1654729500000|2022-06-08 23:05:00|24160.4|24120.4|24161|24121|24164.2|24124.2|24159.7|24119.7|0
1654729800000|2022-06-08 23:10:00|24161.6|24121.6|24164.2|24124.2|24164.2|24124.2|24161|24121|0
1654730100000|2022-06-08 23:15:00|24164.3|24124.3|24165.5|24125.5|24165.5|24125.5|24164.2|24124.2|0
1654730400000|2022-06-08 23:20:00|24166.2|24126.2|24163|24123|24166.8|24126.8|24163|24123|0
1654730700000|2022-06-08 23:25:00|24162.9|24122.9|24156.5|24116.5|24162.9|24122.9|24154.5|24114.5|0
1654731000000|2022-06-08 23:30:00|24157.1|24117.1|24163|24123|24166.8|24126.8|24155.9|24115.9|0
1654731300000|2022-06-08 23:35:00|24162.9|24122.9|24155.9|24115.9|24162.9|24122.9|24155.9|24115.9|0
1654731600000|2022-06-08 23:40:00|24156.5|24116.5|24161.6|24121.6|24163|24123|24152.6|24112.6|0
1654731900000|2022-06-08 23:45:00|24161|24121|24165.5|24125.5|24165.5|24125.5|24161|24121|0
1654732200000|2022-06-08 23:50:00|24165.6|24125.6|24153.3|24113.3|24166.8|24126.8|24153.3|24113.3|0
1654732500000|2022-06-08 23:55:00|24153.9|24113.9|24159.7|24119.7|24159.7|24119.7|24151.3|24111.3|0
1654732800000|2022-06-09 00:00:00|24159.8|24119.8|24148.1|24108.1|24175.2|24135.2|24146.8|24106.8|0
1654733100000|2022-06-09 00:05:00|24148|24108|24150|24110|24155.9|24115.9|24144.2|24104.2|0
1654733400000|2022-06-09 00:10:00|24150.1|24110.1|24148.1|24108.1|24155.9|24115.9|24142.9|24102.9|0
1654733700000|2022-06-09 00:15:00|24148.5|24108.5|24132|24092|24151.1|24111.1|24116|24076|0
1654734000000|2022-06-09 00:20:00|24130.8|24090.8|24148|24108|24157.5|24117.5|24125.6|24085.6|0
1654734300000|2022-06-09 00:25:00|24149.1|24109.1|24144.8|24104.8|24151.1|24111.1|24138.4|24098.4|0
1654734600000|2022-06-09 00:30:00|24148.2|24108.2|24145.1|24105.1|24151.4|24111.4|24132.3|24092.3|0
1654734900000|2022-06-09 00:35:00|24145.2|24105.2|24119.8|24079.8|24151.5|24111.5|24113.4|24073.4|0
1654735200000|2022-06-09 00:40:00|24116.7|24076.7|24106.7|24066.7|24119.8|24079.8|24100.3|24060.3|0
1654735500000|2022-06-09 00:45:00|24103.6|24063.6|24107|24067|24113.2|24073.2|24100.6|24060.6|0
1654735800000|2022-06-09 00:50:00|24107.1|24067.1|24107|24067|24119.6|24079.6|24106.9|24066.9|0
1654736100000|2022-06-09 00:55:00|24106.9|24066.9|24093.6|24053.6|24113.2|24073.2|24093.6|24053.6|0
1654736400000|2022-06-09 01:00:00|24093.7|24053.7|24099.6|24059.6|24106.1|24066.1|24087|24047|0
1654736700000|2022-06-09 01:05:00|24099.5|24059.5|24109.1|24069.1|24109.1|24069.1|24093.2|24053.2|0
1654737000000|2022-06-09 01:10:00|24109|24069|24118.4|24078.4|24124.9|24084.9|24105.9|24065.9|0
1654737300000|2022-06-09 01:15:00|24118.3|24078.3|24115.3|24075.3|24128|24088|24111.9|24071.9|0
1654737600000|2022-06-09 01:20:00|24118.3|24078.3|24118.3|24078.3|24121.5|24081.5|24115.2|24075.2|0
1654737900000|2022-06-09 01:25:00|24118.2|24078.2|24105.3|24065.3|24118.3|24078.3|24099|24059|0
1654738200000|2022-06-09 01:30:00|24099.1|24059.1|24118.4|24078.4|24121.5|24081.5|24099|24059|0
1654738500000|2022-06-09 01:35:00|24121.5|24081.5|24083.1|24043.1|24121.5|24081.5|24080|24040|0
1654738800000|2022-06-09 01:40:00|24080|24040|24092.6|24052.6|24099|24059|24080|24040|0
1654739100000|2022-06-09 01:45:00|24092.5|24052.5|24092.5|24052.5|24092.6|24052.6|24086|24046|0
1654739400000|2022-06-09 01:50:00|24092.6|24052.6|24099|24059|24105.3|24065.3|24092.5|24052.5|0
1654739700000|2022-06-09 01:55:00|24098.9|24058.9|24099|24059|24105.3|24065.3|24092.7|24052.7|0
1654740000000|2022-06-09 02:00:00|24098.9|24058.9|24099.1|24059.1|24105.3|24065.3|24092.7|24052.7|0
1654740300000|2022-06-09 02:05:00|24099.2|24059.2|24111.8|24071.8|24118.1|24078.1|24099.2|24059.2|0
1654740600000|2022-06-09 02:10:00|24111.9|24071.9|24118.2|24078.2|24118.3|24078.3|24111.7|24071.7|0
1654740900000|2022-06-09 02:15:00|24118.3|24078.3|24105.4|24065.4|24118.3|24078.3|24099.1|24059.1|0
1654741200000|2022-06-09 02:20:00|24105.5|24065.5|24092.8|24052.8|24105.5|24065.5|24092.7|24052.7|0
1654741500000|2022-06-09 02:25:00|24092.7|24052.7|24092.8|24052.8|24099|24059|24092.6|24052.6|0
1654741800000|2022-06-09 02:30:00|24092.7|24052.7|24099.3|24059.3|24099.3|24059.3|24092.7|24052.7|0
1654742100000|2022-06-09 02:35:00|24099.2|24059.2|24118.1|24078.1|24118.1|24078.1|24099.2|24059.2|0
1654742400000|2022-06-09 02:40:00|24118|24078|24111.7|24071.7|24118.1|24078.1|24105.4|24065.4|0
1654742700000|2022-06-09 02:45:00|24111.8|24071.8|24124.5|24084.5|24124.6|24084.6|24111.7|24071.7|0
1654743000000|2022-06-09 02:50:00|24118.3|24078.3|24124.6|24084.6|24124.6|24084.6|24111.8|24071.8|0
1654743300000|2022-06-09 02:55:00|24124.5|24084.5|24118.3|24078.3|24124.6|24084.6|24111.9|24071.9|0
1654743600000|2022-06-09 03:00:00|24118.4|24078.4|24124.7|24084.7|24131|24091|24112|24072|0
1654743900000|2022-06-09 03:05:00|24124.6|24084.6|24118.3|24078.3|24124.6|24084.6|24118.2|24078.2|0
1654744200000|2022-06-09 03:10:00|24118.2|24078.2|24118.2|24078.2|24118.3|24078.3|24118.2|24078.2|0
1654744500000|2022-06-09 03:15:00|24118.3|24078.3|24112.2|24072.2|24118.3|24078.3|24099.3|24059.3|0
1654744800000|2022-06-09 03:20:00|24118.4|24078.4|24106|24066|24118.5|24078.5|24105.8|24065.8|0
1654745100000|2022-06-09 03:25:00|24105.9|24065.9|24112.3|24072.3|24118.5|24078.5|24105.9|24065.9|0
1654745400000|2022-06-09 03:30:00|24112.2|24072.2|24112.1|24072.1|24118.5|24078.5|24112.1|24072.1|0
1654745700000|2022-06-09 03:35:00|24112.2|24072.2|24105.9|24065.9|24115.3|24075.3|24105.9|24065.9|0
1654746000000|2022-06-09 03:40:00|24106|24066|24112.4|24072.4|24112.4|24072.4|24105.8|24065.8|0
1654746300000|2022-06-09 03:45:00|24112.3|24072.3|24118.8|24078.8|24118.9|24078.9|24112.2|24072.2|0
1654746600000|2022-06-09 03:50:00|24118.9|24078.9|24125.1|24085.1|24131.5|24091.5|24118.9|24078.9|0
1654746900000|2022-06-09 03:55:00|24125.2|24085.2|24125.1|24085.1|24125.2|24085.2|24118.8|24078.8|0
1654747200000|2022-06-09 04:00:00|24125.2|24085.2|24125.2|24085.2|24131.4|24091.4|24121.9|24081.9|0
1654747500000|2022-06-09 04:05:00|24125.3|24085.3|24118.8|24078.8|24125.3|24085.3|24118.8|24078.8|0
1654747800000|2022-06-09 04:10:00|24118.9|24078.9|24122|24082|24125.2|24085.2|24118.7|24078.7|0
1654748100000|2022-06-09 04:15:00|24125.1|24085.1|24118.9|24078.9|24125.2|24085.2|24118.8|24078.8|0
1654748400000|2022-06-09 04:20:00|24119|24079|24118.9|24078.9|24125.2|24085.2|24115.7|24075.7|0
1654748700000|2022-06-09 04:25:00|24119|24079|24112.7|24072.7|24119|24079|24112.7|24072.7|0
1654749000000|2022-06-09 04:30:00|24112.8|24072.8|24119|24079|24119|24079|24112.7|24072.7|0
1654749300000|2022-06-09 04:35:00|24112.8|24072.8|24112.6|24072.6|24118.8|24078.8|24112.6|24072.6|0
1654749600000|2022-06-09 04:40:00|24112.7|24072.7|24112.7|24072.7|24112.7|24072.7|24106.3|24066.3|0
1654749900000|2022-06-09 04:45:00|24112.6|24072.6|24112.6|24072.6|24112.6|24072.6|24106.2|24066.2|0
1654750200000|2022-06-09 04:50:00|24112.7|24072.7|24119|24079|24119|24079|24112.7|24072.7|0
1654750500000|2022-06-09 04:55:00|24122.1|24082.1|24118.8|24078.8|24122.1|24082.1|24112.5|24072.5|0
1654750800000|2022-06-09 05:00:00|24112.6|24072.6|24118.7|24078.7|24119|24079|24112.3|24072.3|0
1654751100000|2022-06-09 05:05:00|24118.8|24078.8|24138.1|24098.1|24138.1|24098.1|24118.7|24078.7|0
1654751400000|2022-06-09 05:10:00|24138.2|24098.2|24125.4|24085.4|24138.3|24098.3|24125.3|24085.3|0
1654751700000|2022-06-09 05:15:00|24125.3|24085.3|24122.2|24082.2|24131.7|24091.7|24119|24079|0
1654752000000|2022-06-09 05:20:00|24122.1|24082.1|24119|24079|24125.3|24085.3|24112.5|24072.5|0
1654752300000|2022-06-09 05:25:00|24118.9|24078.9|24125.4|24085.4|24131.7|24091.7|24118.9|24078.9|0
1654752600000|2022-06-09 05:30:00|24125.5|24085.5|24119.1|24079.1|24138.2|24098.2|24118.9|24078.9|0
1654752900000|2022-06-09 05:35:00|24122.2|24082.2|24106|24066|24125.3|24085.3|24106|24066|0
1654753200000|2022-06-09 05:40:00|24106.1|24066.1|24091.6|24051.6|24112.3|24072.3|24080.7|24040.7|0
1654753500000|2022-06-09 05:45:00|24094.7|24054.7|24093.2|24053.2|24099.4|24059.4|24078.8|24038.8|0
1654753800000|2022-06-09 05:50:00|24096.3|24056.3|24074.1|24034.1|24099.5|24059.5|24074.1|24034.1|0
1654754100000|2022-06-09 05:55:00|24074.2|24034.2|24067.8|24027.8|24080.4|24040.4|24067.7|24027.7|0
1654754400000|2022-06-09 06:00:00|24067.7|24027.7|24075.4|24060.4|24095.4|24080.4|24050.4|24021.4|79
1654754700000|2022-06-09 06:05:00|24077.9|24062.9|24080.4|24065.4|24080.4|24065.4|24057.9|24042.9|34
1654755000000|2022-06-09 06:10:00|24085.4|24070.4|24075.4|24060.4|24085.4|24070.4|24055.4|24040.4|88
1654755300000|2022-06-09 06:15:00|24077.9|24062.9|24072.9|24057.9|24085.4|24070.4|24065.4|24050.4|37
1654755600000|2022-06-09 06:20:00|24070.4|24055.4|24077.9|24062.9|24077.9|24062.9|24070.4|24055.4|5
1654755900000|2022-06-09 06:25:00|24080.4|24065.4|24070.4|24055.4|24080.4|24065.4|24065.4|24050.4|12
1654756200000|2022-06-09 06:30:00|24075.4|24060.4|24085.4|24070.4|24090.4|24075.4|24075.4|24060.4|42
1654756500000|2022-06-09 06:35:00|24087.9|24072.9|24105.4|24090.4|24107.9|24092.9|24085.4|24070.4|19
1654756800000|2022-06-09 06:40:00|24107.9|24092.9|24105.4|24090.4|24112.9|24097.9|24100.4|24085.4|14
1654757100000|2022-06-09 06:45:00|24102.9|24087.9|24112.9|24097.9|24115.4|24100.4|24100.4|24085.4|26
1654757400000|2022-06-09 06:50:00|24110.4|24095.4|24115.4|24100.4|24115.4|24100.4|24107.9|24092.9|14
1654757700000|2022-06-09 06:55:00|24117.9|24102.9|24130.4|24115.4|24130.4|24115.4|24117.9|24102.9|27
1654758000000|2022-06-09 07:00:00|24132.9|24117.9|24122.9|24107.9|24152.9|24137.9|24082.9|24067.9|524
1654758300000|2022-06-09 07:05:00|24120.4|24105.4|24135.4|24120.4|24150.4|24135.4|24115.4|24100.4|296
1654758600000|2022-06-09 07:10:00|24132.9|24117.9|24085.4|24070.4|24140.4|24125.4|24080.4|24065.4|246
1654758900000|2022-06-09 07:15:00|24080.4|24065.4|24080.4|24065.4|24100.4|24085.4|24072.9|24057.9|151
1654759200000|2022-06-09 07:20:00|24077.9|24062.9|24100.4|24085.4|24105.4|24090.4|24070.4|24055.4|189
1654759500000|2022-06-09 07:25:00|24097.9|24082.9|24090.4|24075.4|24100.4|24085.4|24080.4|24065.4|99
1654759800000|2022-06-09 07:30:00|24085.4|24070.4|24005.4|23990.4|24090.4|24075.4|23997.9|23982.9|456
1654760100000|2022-06-09 07:35:00|24002.9|23987.9|24020.4|24005.4|24025.4|24010.4|24002.9|23987.9|186
1654760400000|2022-06-09 07:40:00|24018|24003|24028|24013|24028|24013|24008|23993|197
1654760700000|2022-06-09 07:45:00|24033|24018|24063|24048|24075.5|24060.5|24023|24008|170
1654761000000|2022-06-09 07:50:00|24068|24053|24098|24083|24118|24103|24063|24048|188
1654761300000|2022-06-09 07:55:00|24095.5|24080.5|24103|24088|24110.5|24095.5|24088|24073|80
1654761600000|2022-06-09 08:00:00|24105.5|24090.5|24088|24073|24105.5|24090.5|24078|24063|279
1654761900000|2022-06-09 08:05:00|24085.5|24070.5|24063|24048|24093|24078|24048|24033|202
1654762200000|2022-06-09 08:10:00|24065.5|24050.5|24058|24043|24073|24058|24053|24038|79
1654762500000|2022-06-09 08:15:00|24063|24048|24063|24048|24073|24058|24058|24043|52
1654762800000|2022-06-09 08:20:00|24065.5|24050.5|24063|24048|24068|24053|24038|24023|358
1654763100000|2022-06-09 08:25:00|24058|24043|24063|24048|24065.5|24050.5|24048|24033|63
1654763400000|2022-06-09 08:30:00|24060.5|24045.5|24108|24093|24108|24093|24058|24043|100
1654763700000|2022-06-09 08:35:00|24113|24098|24123|24108|24138|24123|24113|24098|171
1654764000000|2022-06-09 08:40:00|24125.5|24110.5|24123|24108|24133|24118|24113|24098|849
1654764300000|2022-06-09 08:45:00|24120.5|24105.5|24163|24148|24163|24148|24118|24103|141
1654764600000|2022-06-09 08:50:00|24165.5|24150.5|24153|24138|24170.5|24155.5|24153|24138|107
1654764900000|2022-06-09 08:55:00|24148|24133|24183|24168|24183|24168|24145.5|24130.5|100
1654765200000|2022-06-09 09:00:00|24178|24163|24193|24178|24198|24183|24173|24158|91
1654765500000|2022-06-09 09:05:00|24190.5|24175.5|24188|24173|24198|24183|24178|24163|76
1654765800000|2022-06-09 09:10:00|24185.5|24170.5|24153|24138|24188|24173|24153|24138|146
1654766100000|2022-06-09 09:15:00|24155.5|24140.5|24133|24118|24163|24148|24133|24118|90
1654766400000|2022-06-09 09:20:00|24138|24123|24133|24118|24143|24128|24128|24113|57
1654766700000|2022-06-09 09:25:00|24130.5|24115.5|24123|24108|24133|24118|24120.5|24105.5|37
1654767000000|2022-06-09 09:30:00|24128|24113|24143|24128|24143|24128|24123|24108|91
1654767300000|2022-06-09 09:35:00|24140.5|24125.5|24158|24143|24163|24148|24140.5|24125.5|61
1654767600000|2022-06-09 09:40:00|24155.5|24140.5|24143|24128|24158|24143|24138|24123|71
1654767900000|2022-06-09 09:45:00|24138|24123|24128|24113|24143|24128|24123|24108|107
1654768200000|2022-06-09 09:50:00|24125.5|24110.5|24108|24093|24133|24118|24100.5|24085.5|138
1654768500000|2022-06-09 09:55:00|24105.5|24090.5|24113|24098|24113|24098|24073|24058|588
1654768800000|2022-06-09 10:00:00|24115.5|24100.5|24108|24093|24118|24103|24093|24078|98
1654769100000|2022-06-09 10:05:00|24103|24088|24098|24083|24118|24103|24098|24083|49
1654769400000|2022-06-09 10:10:00|24095.5|24080.5|24083|24068|24105.5|24090.5|24078|24063|89
1654769700000|2022-06-09 10:15:00|24080.5|24065.5|24078|24063|24083|24068|24073|24058|56
1654770000000|2022-06-09 10:20:00|24083|24068|24113|24098|24123|24108|24078|24063|81
1654770300000|2022-06-09 10:25:00|24108|24093|24150.5|24135.5|24153|24138|24103|24088|76
1654770600000|2022-06-09 10:30:00|24153|24138|24133|24118|24158|24143|24123|24108|86
1654770900000|2022-06-09 10:35:00|24128|24113|24113|24098|24138|24123|24113|24098|66
1654771200000|2022-06-09 10:40:00|24108|24093|24118|24103|24123|24108|24103|24088|77
1654771500000|2022-06-09 10:45:00|24120.5|24105.5|24103|24088|24120.5|24105.5|24098|24083|67
1654771800000|2022-06-09 10:50:00|24108|24093|24118|24103|24123|24108|24105.5|24090.5|39
1654772100000|2022-06-09 10:55:00|24113|24098|24093|24078|24113|24098|24085.5|24070.5|112
1654772400000|2022-06-09 11:00:00|24090.5|24075.5|24113|24098|24113|24098|24088|24073|52
1654772700000|2022-06-09 11:05:00|24118|24103|24108|24093|24118|24103|24093|24078|59
1654773000000|2022-06-09 11:10:00|24113|24098|24123|24108|24123|24108|24108|24093|65
1654773300000|2022-06-09 11:15:00|24118|24103|24098|24083|24123|24108|24095.5|24080.5|32
1654773600000|2022-06-09 11:20:00|24095.5|24080.5|24145.5|24130.5|24183|24168|24093|24078|356
1654773900000|2022-06-09 11:25:00|24143|24128|24133|24118|24150.5|24135.5|24125.5|24110.5|56
1654774200000|2022-06-09 11:30:00|24130.5|24115.5|24108|24093|24140.5|24125.5|24105.5|24090.5|67
1654774500000|2022-06-09 11:35:00|24103|24088|24118|24103|24120.5|24105.5|24098|24083|48
1654774800000|2022-06-09 11:40:00|24119.7|24104.7|24117.2|24102.2|24124.7|24109.7|24114.7|24099.7|55
1654775100000|2022-06-09 11:45:00|24119.7|24104.7|24039.7|24024.7|24209.7|24194.7|24034.7|24019.7|997
1654775400000|2022-06-09 11:50:00|24042.2|24027.2|24024.7|24009.7|24079.7|24064.7|24024.7|24009.7|344
1654775700000|2022-06-09 11:55:00|24022.2|24007.2|24019.7|24004.7|24034.7|24019.7|24007.2|23992.2|263
1654776000000|2022-06-09 12:00:00|24017.2|24002.2|24019.7|24004.7|24024.7|24009.7|23994.7|23979.7|194
1654776300000|2022-06-09 12:05:00|24017.2|24002.2|23979.7|23964.7|24019.7|24004.7|23972.2|23957.2|276
1654776600000|2022-06-09 12:10:00|23974.7|23959.7|23924.7|23909.7|23982.2|23967.2|23922.2|23907.2|384
1654776900000|2022-06-09 12:15:00|23919.7|23904.7|23934.7|23919.7|23944.7|23929.7|23909.7|23894.7|278
1654777200000|2022-06-09 12:20:00|23932.2|23917.2|23899.7|23884.7|23932.2|23917.2|23889.7|23874.7|186
1654777500000|2022-06-09 12:25:00|23897.2|23882.2|23927.2|23912.2|23927.2|23912.2|23889.7|23874.7|169
1654777800000|2022-06-09 12:30:00|23924.7|23909.7|23922.2|23907.2|23944.7|23929.7|23897.2|23882.2|251
1654778100000|2022-06-09 12:35:00|23924.7|23909.7|23909.7|23894.7|23924.7|23909.7|23879.7|23864.7|452
1654778400000|2022-06-09 12:40:00|23914.7|23899.7|23877.2|23862.2|23919.7|23904.7|23869.7|23854.7|489
1654778700000|2022-06-09 12:45:00|23874.7|23859.7|23869.7|23854.7|23899.7|23884.7|23864.7|23849.7|275
1654779000000|2022-06-09 12:50:00|23864.7|23849.7|23804.7|23789.7|23867.2|23852.2|23804.7|23789.7|524
1654779300000|2022-06-09 12:55:00|23807.2|23792.2|23797.2|23782.2|23839.7|23824.7|23794.7|23779.7|682
1654779600000|2022-06-09 13:00:00|23794.7|23779.7|23772.2|23757.2|23804.7|23789.7|23764.7|23749.7|594
1654779900000|2022-06-09 13:05:00|23769.7|23754.7|23744.7|23729.7|23784.7|23769.7|23744.7|23729.7|434
1654780200000|2022-06-09 13:10:00|23739.7|23724.7|23724.7|23709.7|23779.7|23764.7|23724.7|23709.7|509
1654780500000|2022-06-09 13:15:00|23729.7|23714.7|23654.7|23639.7|23739.7|23724.7|23649.7|23634.7|805
1654780800000|2022-06-09 13:20:00|23652.2|23637.2|23669.7|23654.7|23689.7|23674.7|23649.7|23634.7|714
1654781100000|2022-06-09 13:25:00|23672.2|23657.2|23729.7|23714.7|23734.7|23719.7|23669.7|23654.7|356
1654781400000|2022-06-09 13:30:00|23724.7|23709.7|23769.7|23754.7|23782.2|23767.2|23697.2|23682.2|466
1654781700000|2022-06-09 13:35:00|23767.2|23752.2|23734.7|23719.7|23774.7|23759.7|23719.7|23704.7|310
1654782000000|2022-06-09 13:40:00|23729.7|23714.7|23729.7|23714.7|23762.2|23747.2|23709.7|23694.7|292
1654782300000|2022-06-09 13:45:00|23727.2|23712.2|23754.7|23739.7|23774.7|23759.7|23699.7|23684.7|334
1654782600000|2022-06-09 13:50:00|23757.2|23742.2|23814.7|23799.7|23822.2|23807.2|23754.7|23739.7|303
1654782900000|2022-06-09 13:55:00|23809.7|23794.7|23854.7|23839.7|23854.7|23839.7|23802.2|23787.2|242
1654783200000|2022-06-09 14:00:00|23849.7|23834.7|23824.7|23809.7|23854.7|23839.7|23819.7|23804.7|227
1654783500000|2022-06-09 14:05:00|23819.7|23804.7|23774.7|23759.7|23824.7|23809.7|23774.7|23759.7|275
1654783800000|2022-06-09 14:10:00|23773.4|23758.4|23803.4|23788.4|23803.4|23788.4|23748.4|23733.4|225
1654784100000|2022-06-09 14:15:00|23800.9|23785.9|23863.4|23848.4|23863.4|23848.4|23798.4|23783.4|224
1654784400000|2022-06-09 14:20:00|23868.4|23853.4|23873.4|23858.4|23880.9|23865.9|23858.4|23843.4|164
1654784700000|2022-06-09 14:25:00|23870.9|23855.9|23888.4|23873.4|23888.4|23873.4|23863.4|23848.4|226
1654785000000|2022-06-09 14:30:00|23890.9|23875.9|23858.4|23843.4|23893.4|23878.4|23845.9|23830.9|236
1654785300000|2022-06-09 14:35:00|23855.9|23840.9|23888.4|23873.4|23893.4|23878.4|23853.4|23838.4|259
1654785600000|2022-06-09 14:40:00|23890.9|23875.9|23850.9|23835.9|23893.4|23878.4|23838.4|23823.4|386
1654785900000|2022-06-09 14:45:00|23848.4|23833.4|23838.4|23823.4|23850.9|23835.9|23823.4|23808.4|140
1654786200000|2022-06-09 14:50:00|23833.4|23818.4|23808.4|23793.4|23838.4|23823.4|23800.9|23785.9|197
1654786500000|2022-06-09 14:55:00|23803.4|23788.4|23858.4|23843.4|23863.4|23848.4|23798.4|23783.4|228
1654786800000|2022-06-09 15:00:00|23855.9|23840.9|23813.4|23798.4|23858.4|23843.4|23798.4|23783.4|210
1654787100000|2022-06-09 15:05:00|23810.9|23795.9|23823.4|23808.4|23823.4|23808.4|23793.4|23778.4|104
1654787400000|2022-06-09 15:10:00|23818.4|23803.4|23828.4|23813.4|23848.4|23833.4|23818.4|23803.4|124
1654787700000|2022-06-09 15:15:00|23825.9|23810.9|23818.4|23803.4|23838.4|23823.4|23813.4|23798.4|177
1654788000000|2022-06-09 15:20:00|23820.9|23805.9|23828.4|23813.4|23843.4|23828.4|23815.9|23800.9|226
1654788300000|2022-06-09 15:25:00|23830.9|23815.9|23798.4|23783.4|23833.4|23818.4|23793.4|23778.4|432
1654788600000|2022-06-09 15:30:00|23793.4|23778.4|23773.4|23758.4|23813.4|23798.4|23763.4|23748.4|763
1654788900000|2022-06-09 15:35:00|23778.4|23763.4|23793.4|23778.4|23818.4|23803.4|23775.9|23760.9|308
1654789200000|2022-06-09 15:40:00|23795.9|23780.9|23825.9|23810.9|23843.4|23828.4|23795.9|23780.9|98
1654789500000|2022-06-09 15:45:00|23823.4|23808.4|23793.4|23778.4|23833.4|23818.4|23793.4|23778.4|94
1654789800000|2022-06-09 15:50:00|23795.9|23775.9|23810.9|23790.9|23810.9|23790.9|23770.9|23750.9|38
1654790100000|2022-06-09 15:55:00|23815.9|23795.9|23820.9|23800.9|23825.9|23805.9|23805.9|23785.9|429
1654790400000|2022-06-09 16:00:00|23815.9|23795.9|23810.9|23790.9|23835.9|23810.9|23810.9|23785.9|37
1654790700000|2022-06-09 16:05:00|23805.9|23785.9|23790.9|23770.9|23815.9|23790.9|23780.9|23760.9|18
1654791000000|2022-06-09 16:10:00|23785.9|23765.9|23780.9|23760.9|23790.9|23770.9|23765.9|23745.9|23
1654791300000|2022-06-09 16:15:00|23775.9|23755.9|23785.9|23765.9|23785.9|23765.9|23770.9|23745.9|18
1654791600000|2022-06-09 16:20:00|23790.9|23770.9|23790.9|23765.9|23800.9|23775.9|23780.9|23755.9|11
1654791900000|2022-06-09 16:25:00|23785.9|23760.9|23805.9|23780.9|23805.9|23785.9|23785.9|23760.9|8
1654792200000|2022-06-09 16:30:00|23800.9|23785.9|23800.9|23780.9|23810.9|23790.9|23785.9|23765.9|11
1654792500000|2022-06-09 16:35:00|23805.9|23775.9|23800.9|23780.9|23815.9|23790.9|23795.9|23775.9|19
1654792800000|2022-06-09 16:40:00|23805.9|23785.9|23815.9|23795.9|23820.9|23800.9|23800.9|23775.9|8
1654793100000|2022-06-09 16:45:00|23810.9|23790.9|23790.9|23770.9|23815.9|23790.9|23785.9|23765.9|12
1654793400000|2022-06-09 16:50:00|23785.9|23765.9|23790.9|23770.9|23805.9|23785.9|23785.9|23765.9|17
1654793700000|2022-06-09 16:55:00|23795.9|23775.9|23820.9|23800.9|23830.9|23810.9|23785.9|23760.9|65
1654794000000|2022-06-09 17:00:00|23815.9|23795.9|23825.9|23800.9|23840.9|23820.9|23810.9|23790.9|87
1654794300000|2022-06-09 17:05:00|23830.9|23805.9|23840.9|23815.9|23845.9|23825.9|23830.9|23805.9|88
1654794600000|2022-06-09 17:10:00|23845.9|23820.9|23845.9|23825.9|23855.9|23835.9|23840.9|23815.9|32
1654794900000|2022-06-09 17:15:00|23850.9|23830.9|23850.9|23830.9|23855.9|23830.9|23835.9|23815.9|104
1654795200000|2022-06-09 17:20:00|23855.9|23825.9|23815.9|23795.9|23855.9|23835.9|23815.9|23790.9|109
1654795500000|2022-06-09 17:25:00|23810.9|23790.9|23790.9|23765.9|23810.9|23795.9|23785.9|23760.9|131
1654795800000|2022-06-09 17:30:00|23785.9|23770.9|23785.9|23760.9|23790.9|23770.9|23775.9|23755.9|137
1654796100000|2022-06-09 17:35:00|23780.9|23755.9|23765.9|23745.9|23780.9|23760.9|23765.9|23745.9|103
1654796400000|2022-06-09 17:40:00|23760.9|23740.9|23750.9|23730.9|23765.9|23740.9|23745.9|23725.9|88
1654796700000|2022-06-09 17:45:00|23755.9|23735.9|23770.9|23750.9|23770.9|23750.9|23750.9|23730.9|136
1654797000000|2022-06-09 17:50:00|23775.9|23755.9|23775.9|23755.9|23775.9|23755.9|23770.9|23745.9|23
1654797300000|2022-06-09 17:55:00|23780.9|23760.9|23810.9|23790.9|23810.9|23790.9|23780.9|23755.9|59
1654797600000|2022-06-09 18:00:00|23805.9|23785.9|23785.9|23765.9|23805.9|23785.9|23780.9|23760.9|37
1654797900000|2022-06-09 18:05:00|23790.9|23760.9|23790.9|23770.9|23795.9|23775.9|23780.9|23760.9|11
1654798200000|2022-06-09 18:10:00|23785.9|23765.9|23790.9|23770.9|23795.9|23775.9|23780.9|23755.9|14
1654798500000|2022-06-09 18:15:00|23785.9|23765.9|23790.9|23765.9|23795.9|23775.9|23785.9|23765.9|6
1654798800000|2022-06-09 18:20:00|23795.9|23770.9|23760.9|23740.9|23795.9|23775.9|23760.9|23735.9|22
1654799100000|2022-06-09 18:25:00|23755.9|23735.9|23765.9|23750.9|23775.9|23755.9|23745.9|23725.9|21
1654799400000|2022-06-09 18:30:00|23768.4|23753.4|23748.4|23733.4|23768.4|23753.4|23745.9|23730.9|12
1654799700000|2022-06-09 18:35:00|23745.9|23730.9|23743.4|23728.4|23753.4|23738.4|23743.4|23728.4|14
1654800000000|2022-06-09 18:40:00|23745.9|23730.9|23738.4|23723.4|23748.4|23733.4|23730.9|23715.9|14
1654800300000|2022-06-09 18:45:00|23735.9|23720.9|23740.9|23725.9|23748.4|23733.4|23730.9|23715.9|13
1654800600000|2022-06-09 18:50:00|23743.4|23728.4|23745.9|23730.9|23753.4|23738.4|23740.9|23725.9|9
1654800900000|2022-06-09 18:55:00|23743.4|23728.4|23720.9|23705.9|23755.9|23740.9|23718.4|23703.4|22
1654801200000|2022-06-09 19:00:00|23718.4|23703.4|23693.4|23678.4|23720.9|23705.9|23688.4|23673.4|36
1654801500000|2022-06-09 19:05:00|23690.9|23675.9|23678.4|23663.4|23693.4|23678.4|23670.9|23655.9|44
1654801800000|2022-06-09 19:10:00|23675.9|23660.9|23670.9|23655.9|23688.4|23673.4|23668.4|23653.4|19
1654802100000|2022-06-09 19:15:00|23673.4|23658.4|23690.9|23675.9|23698.4|23683.4|23668.4|23653.4|57
1654802400000|2022-06-09 19:20:00|23688.4|23673.4|23693.4|23678.4|23698.4|23683.4|23680.9|23665.9|41
1654802700000|2022-06-09 19:25:00|23695.9|23680.9|23658.4|23643.4|23698.4|23683.4|23655.9|23640.9|20
1654803000000|2022-06-09 19:30:00|23655.9|23640.9|23640.9|23625.9|23663.4|23648.4|23630.9|23615.9|132
1654803300000|2022-06-09 19:35:00|23643.4|23628.4|23643.4|23628.4|23653.4|23638.4|23635.9|23620.9|21
1654803600000|2022-06-09 19:40:00|23640.9|23625.9|23628.4|23613.4|23640.9|23625.9|23623.4|23608.4|37
1654803900000|2022-06-09 19:45:00|23620.9|23605.9|23608.4|23593.4|23628.4|23613.4|23598.4|23583.4|90
1654804200000|2022-06-09 19:50:00|23600.9|23585.9|23613.4|23598.4|23630.9|23615.9|23588.4|23573.4|42
1654804500000|2022-06-09 19:55:00|23615.9|23600.9|23590.9|23575.9|23623.4|23608.4|23583.4|23568.4|123
1654804800000|2022-06-09 20:00:00|23610.6|23570.6|23624.9|23584.9|23628.8|23588.8|23606.9|23566.9|0
1654805100000|2022-06-09 20:05:00|23624.3|23584.3|23621.7|23581.7|23639.1|23599.1|23620.4|23580.4|0
1654805400000|2022-06-09 20:10:00|23623|23583|23640.4|23600.4|23640.4|23600.4|23619.1|23579.1|0
1654805700000|2022-06-09 20:15:00|23641.7|23601.7|23634.6|23594.6|23641.7|23601.7|23623|23583|0
1654806000000|2022-06-09 20:20:00|23634.5|23594.5|23638.4|23598.4|23644.2|23604.2|23632|23592|0
1654806300000|2022-06-09 20:25:00|23637.1|23597.1|23640.4|23600.4|23640.4|23600.4|23632|23592|0
1654806600000|2022-06-09 20:30:00|23641.7|23601.7|23633.7|23593.7|23645.5|23605.5|23633.7|23593.7|0
1654806900000|2022-06-09 20:35:00|23633.1|23593.1|23630.5|23590.5|23637.6|23597.6|23630.5|23590.5|0
1654807200000|2022-06-09 20:40:00|23631.8|23591.8|23636.3|23596.3|23638.8|23598.8|23630.5|23590.5|0
1654807500000|2022-06-09 20:45:00|23637.6|23597.6|23647.2|23607.2|23647.9|23607.9|23636.9|23596.9|0
1654807800000|2022-06-09 20:50:00|23647.3|23607.3|23647.9|23607.9|23649.2|23609.2|23642.1|23602.1|0
1654808100000|2022-06-09 20:55:00|23647.2|23607.2|23657.5|23617.5|23661.4|23621.4|23645.9|23605.9|0
1654808400000|2022-06-09 21:00:00|23657.4|23617.4|23654.3|23614.3|23657.4|23617.4|23651.7|23611.7|0
1654808700000|2022-06-09 21:05:00|23653.7|23613.7|23659.3|23619.3|23661.9|23621.9|23652.8|23612.8|0
1654809000000|2022-06-09 21:10:00|23658.7|23618.7|23662.4|23622.4|23664.4|23624.4|23654.1|23614.1|0
1654809300000|2022-06-09 21:15:00|23662.5|23622.5|23661.8|23621.8|23667.6|23627.6|23658.6|23618.6|0
1654809600000|2022-06-09 21:20:00|23662.4|23622.4|23663.1|23623.1|23663.1|23623.1|23661.1|23621.1|0
1654809900000|2022-06-09 21:25:00|23662.4|23622.4|23661.8|23621.8|23663.7|23623.7|23661.8|23621.8|0
1654810200000|2022-06-09 21:30:00|23662.4|23622.4|23663.7|23623.7|23663.7|23623.7|23661.1|23621.1|0
1654810500000|2022-06-09 21:35:00|23664.4|23624.4|23663.7|23623.7|23664.4|23624.4|23662.4|23622.4|0
1654811400000|2022-06-09 21:50:00|23663.8|23623.8|23664.4|23624.4|23665|23625|23663.7|23623.7|0
1654811700000|2022-06-09 21:55:00|23665|23625|23670.8|23630.8|23673.4|23633.4|23662.4|23622.4|0
1654812000000|2022-06-09 22:00:00|23670.9|23630.9|23661.6|23621.6|23674.7|23634.7|23651.3|23611.3|0
1654812300000|2022-06-09 22:05:00|23662.2|23622.2|23652.6|23612.6|23662.9|23622.9|23652.6|23612.6|0
1654812600000|2022-06-09 22:10:00|23652.5|23612.5|23645.5|23605.5|23652.6|23612.6|23644.2|23604.2|0
1654812900000|2022-06-09 22:15:00|23645.4|23605.4|23646.1|23606.1|23651.3|23611.3|23641|23601|0
1654813200000|2022-06-09 22:20:00|23646.2|23606.2|23634.8|23594.8|23648.1|23608.1|23632.8|23592.8|0
1654813500000|2022-06-09 22:25:00|23635.4|23595.4|23636.7|23596.7|23639.3|23599.3|23634.1|23594.1|0
1654813800000|2022-06-09 22:30:00|23636.8|23596.8|23640.6|23600.6|23641.8|23601.8|23634.8|23594.8|0
1654814100000|2022-06-09 22:35:00|23641.2|23601.2|23642.5|23602.5|23643.8|23603.8|23640.6|23600.6|0
1654814400000|2022-06-09 22:40:00|23643.2|23603.2|23641.8|23601.8|23643.8|23603.8|23641.8|23601.8|0
1654814700000|2022-06-09 22:45:00|23641.9|23601.9|23652.2|23612.2|23652.2|23612.2|23641.8|23601.8|0
1654815000000|2022-06-09 22:50:00|23652.8|23612.8|23643.8|23603.8|23654.7|23614.7|23642.5|23602.5|0
1654815300000|2022-06-09 22:55:00|23645.1|23605.1|23642.5|23602.5|23645.1|23605.1|23641.8|23601.8|0
1654815600000|2022-06-09 23:00:00|23642.6|23602.6|23643.8|23603.8|23645.1|23605.1|23640.6|23600.6|0
1654815900000|2022-06-09 23:05:00|23643.2|23603.2|23642.5|23602.5|23643.8|23603.8|23641.8|23601.8|0
1654816200000|2022-06-09 23:10:00|23641.9|23601.9|23645.1|23605.1|23645.1|23605.1|23641.8|23601.8|0
1654816500000|2022-06-09 23:15:00|23645|23605|23652.2|23612.2|23652.2|23612.2|23641.8|23601.8|0
1654816800000|2022-06-09 23:20:00|23653.4|23613.4|23659.2|23619.2|23661.8|23621.8|23653.4|23613.4|0
1654817100000|2022-06-09 23:25:00|23658|23618|23653.4|23613.4|23660.5|23620.5|23649.6|23609.6|0
1654817400000|2022-06-09 23:30:00|23652.2|23612.2|23656|23616|23660.5|23620.5|23650.9|23610.9|0
1654817700000|2022-06-09 23:35:00|23655.8|23615.8|23657.3|23617.3|23659.2|23619.2|23648.9|23608.9|0
1654818000000|2022-06-09 23:40:00|23658|23618|23656|23616|23664.4|23624.4|23653.4|23613.4|0
1654818300000|2022-06-09 23:45:00|23654.7|23614.7|23657.7|23617.7|23658.4|23618.4|23648.9|23608.9|0
1654818600000|2022-06-09 23:50:00|23657.6|23617.6|23652.6|23612.6|23669.3|23629.3|23650|23610|0
1654818900000|2022-06-09 23:55:00|23652.5|23612.5|23653.8|23613.8|23655.1|23615.1|23650|23610|0
1654819200000|2022-06-10 00:00:00|23653.9|23613.9|23665.4|23625.4|23666.7|23626.7|23645.5|23605.5|0
1654819500000|2022-06-10 00:05:00|23664.8|23624.8|23646.7|23606.7|23666.7|23626.7|23645.5|23605.5|0
1654819800000|2022-06-10 00:10:00|23645.5|23605.5|23630|23590|23645.5|23605.5|23622.9|23582.9|0
1654820100000|2022-06-10 00:15:00|23630.1|23590.1|23618.1|23578.1|23633.9|23593.9|23611.8|23571.8|0
1654820400000|2022-06-10 00:20:00|23611.9|23571.9|23605.6|23565.6|23640.1|23600.1|23605.6|23565.6|0
1654820700000|2022-06-10 00:25:00|23599.4|23559.4|23618.1|23578.1|23630.7|23590.7|23599.2|23559.2|0
1654821000000|2022-06-10 00:30:00|23611.9|23571.9|23621.7|23581.7|23624.8|23584.8|23599.5|23559.5|0
1654821300000|2022-06-10 00:35:00|23618.6|23578.6|23612.4|23572.4|23624.8|23584.8|23612.1|23572.1|0
1654821600000|2022-06-10 00:40:00|23612.3|23572.3|23618.6|23578.6|23625|23585|23609.2|23569.2|0
1654821900000|2022-06-10 00:45:00|23618.7|23578.7|23618.5|23578.5|23631.2|23591.2|23612.2|23572.2|0
1654822200000|2022-06-10 00:50:00|23618.6|23578.6|23605.8|23565.8|23618.6|23578.6|23605.8|23565.8|0
1654822500000|2022-06-10 00:55:00|23605.9|23565.9|23605.9|23565.9|23612.1|23572.1|23593.2|23553.2|0
1654822800000|2022-06-10 01:00:00|23602.8|23562.8|23606.2|23566.2|23612.4|23572.4|23593.3|23553.3|0
1654823100000|2022-06-10 01:05:00|23606.1|23566.1|23606.1|23566.1|23606.2|23566.2|23593.6|23553.6|0
1654823400000|2022-06-10 01:10:00|23606.2|23566.2|23609.3|23569.3|23612.5|23572.5|23593.4|23553.4|0
1654823700000|2022-06-10 01:15:00|23612.4|23572.4|23606.2|23566.2|23612.5|23572.5|23599.7|23559.7|0
1654824000000|2022-06-10 01:20:00|23606.3|23566.3|23587|23547|23606.3|23566.3|23580.7|23540.7|0
1654824300000|2022-06-10 01:25:00|23587.1|23547.1|23606|23566|23606|23566|23587|23547|0
1654824600000|2022-06-10 01:30:00|23605.9|23565.9|23612.3|23572.3|23618.7|23578.7|23599.6|23559.6|0
1654824900000|2022-06-10 01:35:00|23612.2|23572.2|23618.6|23578.6|23618.7|23578.7|23606.1|23566.1|0
1654825200000|2022-06-10 01:40:00|23618.5|23578.5|23612.3|23572.3|23618.6|23578.6|23612.1|23572.1|0
1654825500000|2022-06-10 01:45:00|23610.7|23570.7|23605.6|23565.6|23611.9|23571.9|23605.5|23565.5|0
1654825800000|2022-06-10 01:50:00|23606.8|23566.8|23605.6|23565.6|23618.3|23578.3|23599.2|23559.2|0
1654826100000|2022-06-10 01:55:00|23608|23568|23599.3|23559.3|23612|23572|23592.9|23552.9|0
1654826400000|2022-06-10 02:00:00|23599.7|23559.7|23599.9|23559.9|23612.4|23572.4|23593.5|23553.5|0
1654826700000|2022-06-10 02:05:00|23599.8|23559.8|23587.4|23547.4|23606.2|23566.2|23587.3|23547.3|0
1654827000000|2022-06-10 02:10:00|23593.6|23553.6|23593.7|23553.7|23593.8|23553.8|23587.3|23547.3|0
1654827300000|2022-06-10 02:15:00|23587.5|23547.5|23593.8|23553.8|23593.8|23553.8|23587.3|23547.3|0
1654827600000|2022-06-10 02:20:00|23593.9|23553.9|23600.3|23560.3|23600.3|23560.3|23593.8|23553.8|0
1654827900000|2022-06-10 02:25:00|23600.2|23560.2|23606.8|23566.8|23606.8|23566.8|23600.2|23560.2|0
1654828200000|2022-06-10 02:30:00|23606.7|23566.7|23619.3|23579.3|23619.3|23579.3|23606.5|23566.5|0
1654828500000|2022-06-10 02:35:00|23619.4|23579.4|23613|23573|23619.4|23579.4|23612.9|23572.9|0
1654828800000|2022-06-10 02:40:00|23619.2|23579.2|23612.7|23572.7|23619.2|23579.2|23606.4|23566.4|0
1654829100000|2022-06-10 02:45:00|23612.8|23572.8|23619.1|23579.1|23619.1|23579.1|23612.7|23572.7|0
1654829400000|2022-06-10 02:50:00|23619|23579|23619.2|23579.2|23619.2|23579.2|23619|23579|0
1654829700000|2022-06-10 02:55:00|23619.1|23579.1|23612.9|23572.9|23619.2|23579.2|23606.7|23566.7|0
1654830000000|2022-06-10 03:00:00|23613|23573|23638.5|23598.5|23641.6|23601.6|23612.9|23572.9|0
1654830300000|2022-06-10 03:05:00|23638.4|23598.4|23644.7|23604.7|23644.7|23604.7|23632.1|23592.1|0
1654830600000|2022-06-10 03:10:00|23644.8|23604.8|23657.4|23617.4|23657.5|23617.5|23644.8|23604.8|0
1654830900000|2022-06-10 03:15:00|23657.5|23617.5|23651.1|23611.1|23657.5|23617.5|23647.9|23607.9|0
1654831200000|2022-06-10 03:20:00|23651.2|23611.2|23651.2|23611.2|23663.7|23623.7|23651.2|23611.2|0
1654831500000|2022-06-10 03:25:00|23657.4|23617.4|23663.8|23623.8|23663.9|23623.9|23651.2|23611.2|0
1654831800000|2022-06-10 03:30:00|23663.9|23623.9|23651.1|23611.1|23663.9|23623.9|23645|23605|0
1654832100000|2022-06-10 03:35:00|23651.2|23611.2|23651.1|23611.1|23651.2|23611.2|23644.8|23604.8|0
1654832400000|2022-06-10 03:40:00|23651|23611|23651|23611|23651.1|23611.1|23644.7|23604.7|0
1654832700000|2022-06-10 03:45:00|23651.1|23611.1|23651|23611|23657.3|23617.3|23644.7|23604.7|0
1654833000000|2022-06-10 03:50:00|23650.9|23610.9|23644.6|23604.6|23650.9|23610.9|23638.3|23598.3|0
1654833300000|2022-06-10 03:55:00|23644.5|23604.5|23638.3|23598.3|23644.5|23604.5|23638.3|23598.3|0
1654833600000|2022-06-10 04:00:00|23643.8|23603.8|23640.2|23600.2|23646.6|23606.6|23640.2|23600.2|0
1654833900000|2022-06-10 04:05:00|23640.3|23600.3|23640.1|23600.1|23640.3|23600.3|23633.9|23593.9|0
1654834200000|2022-06-10 04:10:00|23633.9|23593.9|23633.9|23593.9|23640.1|23600.1|23627.5|23587.5|0
1654834500000|2022-06-10 04:15:00|23633.8|23593.8|23627.5|23587.5|23633.9|23593.9|23627.5|23587.5|0
1654834800000|2022-06-10 04:20:00|23627.6|23587.6|23627.6|23587.6|23627.6|23587.6|23627.6|23587.6|0
1654835100000|2022-06-10 04:25:00|23627.5|23587.5|23614.8|23574.8|23627.5|23587.5|23614.8|23574.8|0
1654835400000|2022-06-10 04:30:00|23608.6|23568.6|23602.2|23562.2|23608.6|23568.6|23602.1|23562.1|0
1654835700000|2022-06-10 04:35:00|23602.1|23562.1|23589.4|23549.4|23602.2|23562.2|23589.4|23549.4|0
1654836000000|2022-06-10 04:40:00|23589.3|23549.3|23595.7|23555.7|23602.1|23562.1|23583.1|23543.1|0
1654836300000|2022-06-10 04:45:00|23601.9|23561.9|23602|23562|23602|23562|23595.7|23555.7|0
1654836600000|2022-06-10 04:50:00|23601.9|23561.9|23595.8|23555.8|23602|23562|23595.7|23555.7|0
1654836900000|2022-06-10 04:55:00|23598.9|23558.9|23608.2|23568.2|23608.2|23568.2|23595.7|23555.7|0
1654837200000|2022-06-10 05:00:00|23608.1|23568.1|23621|23581|23621|23581|23602|23562|0
1654837500000|2022-06-10 05:05:00|23621.1|23581.1|23608.4|23568.4|23621.1|23581.1|23605.3|23565.3|0
1654837800000|2022-06-10 05:10:00|23605.3|23565.3|23614.9|23574.9|23614.9|23574.9|23602.2|23562.2|0
1654838100000|2022-06-10 05:15:00|23614.8|23574.8|23640.4|23600.4|23640.4|23600.4|23614.8|23574.8|0
1654838400000|2022-06-10 05:20:00|23640.3|23600.3|23634|23594|23640.4|23600.4|23627.7|23587.7|0
1654838700000|2022-06-10 05:25:00|23634.1|23594.1|23634.1|23594.1|23634.1|23594.1|23627.6|23587.6|0
1654839000000|2022-06-10 05:30:00|23634.2|23594.2|23641.4|23601.4|23646.9|23606.9|23628.7|23588.7|0
1654839300000|2022-06-10 05:35:00|23641.3|23601.3|23635.3|23595.3|23641.6|23601.6|23635.1|23595.1|0
1654839600000|2022-06-10 05:40:00|23635.2|23595.2|23635.2|23595.2|23641.7|23601.7|23635.1|23595.1|0
1654839900000|2022-06-10 05:45:00|23635.1|23595.1|23622.3|23582.3|23635.1|23595.1|23622.3|23582.3|0
1654840200000|2022-06-10 05:50:00|23622.2|23582.2|23622.1|23582.1|23622.3|23582.3|23609.5|23569.5|0
1654840500000|2022-06-10 05:55:00|23619|23579|23625.2|23585.2|23634.7|23594.7|23619|23579|0
1654840800000|2022-06-10 06:00:00|23628.3|23588.3|23643.4|23628.4|23648.4|23633.4|23623.4|23585.2|57
1654841100000|2022-06-10 06:05:00|23640.9|23625.9|23670.9|23655.9|23670.9|23655.9|23638.4|23623.4|34
1654841400000|2022-06-10 06:10:00|23673.4|23658.4|23690.9|23675.9|23690.9|23675.9|23668.4|23653.4|17
1654841700000|2022-06-10 06:15:00|23688.4|23673.4|23680.9|23665.9|23700.9|23685.9|23680.9|23665.9|24
1654842000000|2022-06-10 06:20:00|23683.4|23668.4|23670.9|23655.9|23685.9|23670.9|23658.4|23643.4|38
1654842300000|2022-06-10 06:25:00|23668.4|23653.4|23680.9|23665.9|23695.9|23680.9|23668.4|23653.4|26
1654842600000|2022-06-10 06:30:00|23683.4|23668.4|23663.4|23648.4|23688.4|23673.4|23663.4|23648.4|50
1654842900000|2022-06-10 06:35:00|23660.9|23645.9|23630.9|23615.9|23660.9|23645.9|23628.4|23613.4|12
1654843200000|2022-06-10 06:40:00|23628.4|23613.4|23620.9|23605.9|23635.9|23620.9|23620.9|23605.9|34
1654843500000|2022-06-10 06:45:00|23618.4|23603.4|23620.9|23605.9|23625.9|23610.9|23608.4|23593.4|18
1654843800000|2022-06-10 06:50:00|23618.4|23603.4|23625.9|23610.9|23645.9|23630.9|23618.4|23603.4|66
1654844100000|2022-06-10 06:55:00|23623.4|23608.4|23643.4|23628.4|23643.4|23628.4|23608.4|23593.4|131
1654844400000|2022-06-10 07:00:00|23625.9|23610.9|23593.4|23578.4|23638.4|23623.4|23585.9|23570.9|632
1654844700000|2022-06-10 07:05:00|23595.9|23580.9|23493.4|23478.4|23600.9|23585.9|23488.4|23473.4|1021
1654845000000|2022-06-10 07:10:00|23490.9|23475.9|23435.9|23420.9|23498.4|23483.4|23435.9|23420.9|468
1654845300000|2022-06-10 07:15:00|23438.4|23423.4|23458.4|23443.4|23490.9|23475.9|23428.4|23413.4|323
1654845600000|2022-06-10 07:20:00|23453.4|23438.4|23358.4|23343.4|23460.9|23445.9|23358.4|23343.4|475
1654845900000|2022-06-10 07:25:00|23360.9|23345.9|23308.4|23293.4|23368.4|23353.4|23305.9|23290.9|417
1654846200000|2022-06-10 07:30:00|23313.4|23298.4|23340.9|23325.9|23350.9|23335.9|23298.4|23283.4|489
1654846500000|2022-06-10 07:35:00|23338.4|23323.4|23388.4|23373.4|23398.4|23383.4|23338.4|23323.4|315
1654846800000|2022-06-10 07:40:00|23387.5|23372.5|23352.5|23337.5|23392.5|23377.5|23345|23330|284
1654847100000|2022-06-10 07:45:00|23355|23340|23317.5|23302.5|23402.5|23387.5|23312.5|23297.5|338
1654847400000|2022-06-10 07:50:00|23315|23300|23315|23300|23352.5|23337.5|23307.5|23292.5|284
1654847700000|2022-06-10 07:55:00|23317.5|23302.5|23257.5|23242.5|23347.5|23332.5|23257.5|23242.5|396
1654848000000|2022-06-10 08:00:00|23260|23245|23265|23250|23327.5|23312.5|23250|23235|619
1654848300000|2022-06-10 08:05:00|23262.5|23247.5|23277.5|23262.5|23280|23265|23247.5|23232.5|265
1654848600000|2022-06-10 08:10:00|23275|23260|23302.5|23287.5|23305|23290|23262.5|23247.5|335
1654848900000|2022-06-10 08:15:00|23305|23290|23312.5|23297.5|23330|23315|23297.5|23282.5|179
1654849200000|2022-06-10 08:20:00|23307.5|23292.5|23270|23255|23307.5|23292.5|23267.5|23252.5|229
1654849500000|2022-06-10 08:25:00|23267.5|23252.5|23265|23250|23292.5|23277.5|23252.5|23237.5|201
1654849800000|2022-06-10 08:30:00|23262.5|23247.5|23217.5|23202.5|23262.5|23247.5|23212.5|23197.5|287
1654850100000|2022-06-10 08:35:00|23212.5|23197.5|23222.5|23207.5|23225|23210|23187.5|23172.5|287
1654850400000|2022-06-10 08:40:00|23217.5|23202.5|23202.5|23187.5|23217.5|23202.5|23182.5|23167.5|492
1654850700000|2022-06-10 08:45:00|23200|23185|23212.5|23197.5|23227.5|23212.5|23200|23185|161
1654851000000|2022-06-10 08:50:00|23210|23195|23152.5|23137.5|23212.5|23197.5|23150|23135|201
1654851300000|2022-06-10 08:55:00|23150|23135|23160|23145|23167.5|23152.5|23147.5|23132.5|170
1654851600000|2022-06-10 09:00:00|23157.5|23142.5|23160|23145|23177.5|23162.5|23147.5|23132.5|208
1654851900000|2022-06-10 09:05:00|23157.5|23142.5|23192.5|23177.5|23192.5|23177.5|23157.5|23142.5|395
1654852200000|2022-06-10 09:10:00|23190|23175|23195|23180|23202.5|23187.5|23167.5|23152.5|171
1654852500000|2022-06-10 09:15:00|23192.5|23177.5|23172.5|23157.5|23207.5|23192.5|23172.5|23157.5|80
1654852800000|2022-06-10 09:20:00|23175|23160|23165|23150|23187.5|23172.5|23162.5|23147.5|94
1654853100000|2022-06-10 09:25:00|23162.5|23147.5|23187.5|23172.5|23192.5|23177.5|23162.5|23147.5|133
1654853400000|2022-06-10 09:30:00|23192.5|23177.5|23157.5|23142.5|23192.5|23177.5|23157.5|23142.5|119
1654853700000|2022-06-10 09:35:00|23152.5|23137.5|23140|23125|23152.5|23137.5|23132.5|23117.5|170
1654854000000|2022-06-10 09:40:00|23142.5|23127.5|23145|23130|23152.5|23137.5|23122.5|23107.5|221
1654854300000|2022-06-10 09:45:00|23142.5|23127.5|23027.5|23012.5|23142.5|23127.5|23025|23010|891
1654854600000|2022-06-10 09:50:00|23032.5|23017.5|22957.5|22942.5|23032.5|23017.5|22957.5|22942.5|1328
1654854900000|2022-06-10 09:55:00|22955|22940|22967.5|22952.5|22972.5|22957.5|22912.5|22897.5|953
1654855200000|2022-06-10 10:00:00|22972.5|22957.5|22947.5|22932.5|22977.5|22962.5|22912.5|22897.5|738
1654855500000|2022-06-10 10:05:00|22942.5|22927.5|22957.5|22942.5|22972.5|22957.5|22942.5|22927.5|347
1654855800000|2022-06-10 10:10:00|22962.5|22947.5|22957.5|22942.5|22967.5|22952.5|22942.5|22927.5|285
1654856100000|2022-06-10 10:15:00|22952.5|22937.5|22937.5|22922.5|22962.5|22947.5|22937.5|22922.5|209
1654856400000|2022-06-10 10:20:00|22940|22925|22902.5|22887.5|22942.5|22927.5|22902.5|22887.5|302
1654856700000|2022-06-10 10:25:00|22907.5|22892.5|22897.5|22882.5|22910|22895|22892.5|22877.5|230
1654857000000|2022-06-10 10:30:00|22892.5|22877.5|22892.5|22877.5|22907.5|22892.5|22875|22860|652
1654857300000|2022-06-10 10:35:00|22897.5|22882.5|22902.5|22887.5|22927.5|22912.5|22890|22875|289
1654857600000|2022-06-10 10:40:00|22907.5|22892.5|22887.5|22872.5|22917.5|22902.5|22887.5|22872.5|169
1654857900000|2022-06-10 10:45:00|22890|22875|22897.5|22882.5|22902.5|22887.5|22882.5|22867.5|137
1654858200000|2022-06-10 10:50:00|22902.5|22887.5|22910|22895|22912.5|22897.5|22890|22875|201
1654858500000|2022-06-10 10:55:00|22907.5|22892.5|22900|22885|22912.5|22897.5|22872.5|22857.5|210
1654858800000|2022-06-10 11:00:00|22902.5|22887.5|22880|22865|22907.5|22892.5|22877.5|22862.5|168
1654859100000|2022-06-10 11:05:00|22877.5|22862.5|22902.5|22887.5|22912.5|22897.5|22872.5|22857.5|157
1654859400000|2022-06-10 11:10:00|22905|22890|22897.5|22882.5|22912.5|22897.5|22882.5|22867.5|233
1654859700000|2022-06-10 11:15:00|22902.5|22887.5|22887.5|22872.5|22907.5|22892.5|22887.5|22872.5|165
1654860000000|2022-06-10 11:20:00|22882.5|22867.5|22867.5|22852.5|22897.5|22882.5|22867.5|22852.5|247
1654860300000|2022-06-10 11:25:00|22870|22855|22882.5|22867.5|22887.5|22872.5|22867.5|22852.5|158
1654860600000|2022-06-10 11:30:00|22877.5|22862.5|22942.5|22927.5|22952.5|22937.5|22877.5|22862.5|406
1654860900000|2022-06-10 11:35:00|22937.5|22922.5|22927.5|22912.5|22952.5|22937.5|22922.5|22907.5|306
1654861200000|2022-06-10 11:40:00|22932.8|22917.8|22922.8|22907.8|22947.8|22932.8|22917.8|22902.8|296
1654861500000|2022-06-10 11:45:00|22920.3|22905.3|22912.8|22897.8|22932.8|22917.8|22907.8|22892.8|118
1654861800000|2022-06-10 11:50:00|22910.3|22895.3|22887.8|22872.8|22917.8|22902.8|22882.8|22867.8|207
1654862100000|2022-06-10 11:55:00|22882.8|22867.8|22862.8|22847.8|22887.8|22872.8|22855.3|22840.3|370
1654862400000|2022-06-10 12:00:00|22867.8|22852.8|22852.8|22837.8|22907.8|22892.8|22852.8|22837.8|689
1654862700000|2022-06-10 12:05:00|22855.3|22840.3|22857.8|22842.8|22872.8|22857.8|22852.8|22837.8|244
1654863000000|2022-06-10 12:10:00|22860.3|22845.3|22902.8|22887.8|22902.8|22887.8|22860.3|22845.3|185
1654863300000|2022-06-10 12:15:00|22907.8|22892.8|22912.8|22897.8|22927.8|22912.8|22897.8|22882.8|262
1654863600000|2022-06-10 12:20:00|22915.3|22900.3|22907.8|22892.8|22922.8|22907.8|22897.8|22882.8|179
1654863900000|2022-06-10 12:25:00|22912.8|22897.8|22895.3|22880.3|22942.8|22927.8|22895.3|22880.3|256
1654864200000|2022-06-10 12:30:00|22897.8|22882.8|22682.8|22667.8|22897.8|22882.8|22590.3|22575.3|1614
1654864500000|2022-06-10 12:35:00|22687.8|22672.8|22747.8|22732.8|22750.3|22735.3|22677.8|22662.8|814
1654864800000|2022-06-10 12:40:00|22745.3|22730.3|22792.8|22777.8|22832.8|22817.8|22742.8|22727.8|485
1654865100000|2022-06-10 12:45:00|22795.3|22780.3|22757.8|22742.8|22822.8|22807.8|22757.8|22742.8|295
1654865400000|2022-06-10 12:50:00|22755.3|22740.3|22750.3|22735.3|22765.3|22750.3|22732.8|22717.8|305
1654865700000|2022-06-10 12:55:00|22752.8|22737.8|22712.8|22697.8|22752.8|22737.8|22710.3|22695.3|357
1654866000000|2022-06-10 13:00:00|22717.8|22702.8|22770.3|22755.3|22787.8|22772.8|22715.3|22700.3|291
1654866300000|2022-06-10 13:05:00|22772.8|22757.8|22712.8|22697.8|22782.8|22767.8|22712.8|22697.8|228
1654866600000|2022-06-10 13:10:00|22717.8|22702.8|22720.3|22705.3|22752.8|22737.8|22707.8|22692.8|247
1654866900000|2022-06-10 13:15:00|22722.8|22707.8|22682.8|22667.8|22722.8|22707.8|22672.8|22657.8|302
1654867200000|2022-06-10 13:20:00|22687.8|22672.8|22670.3|22655.3|22702.8|22687.8|22657.8|22642.8|480
1654867500000|2022-06-10 13:25:00|22672.8|22657.8|22680.3|22665.3|22680.3|22665.3|22657.8|22642.8|319
1654867800000|2022-06-10 13:30:00|22677.8|22662.8|22692.8|22677.8|22737.8|22722.8|22672.8|22657.8|821
1654868100000|2022-06-10 13:35:00|22687.8|22672.8|22687.8|22672.8|22707.8|22692.8|22677.8|22662.8|626
1654868400000|2022-06-10 13:40:00|22690.3|22675.3|22727.8|22712.8|22727.8|22712.8|22680.3|22665.3|300
1654868700000|2022-06-10 13:45:00|22732.8|22717.8|22692.8|22677.8|22737.8|22722.8|22687.8|22672.8|304
1654869000000|2022-06-10 13:50:00|22687.8|22672.8|22672.8|22657.8|22702.8|22687.8|22657.8|22642.8|414
1654869300000|2022-06-10 13:55:00|22667.8|22652.8|22645.3|22630.3|22677.8|22662.8|22632.8|22617.8|729
1654869600000|2022-06-10 14:00:00|22630.3|22615.3|22612.8|22597.8|22632.8|22617.8|22587.8|22572.8|448
1654869900000|2022-06-10 14:05:00|22607.8|22592.8|22577.8|22562.8|22622.8|22607.8|22572.8|22557.8|309
1654870200000|2022-06-10 14:10:00|22577.7|22562.7|22587.7|22572.7|22595.2|22580.2|22557.7|22542.7|385
1654870500000|2022-06-10 14:15:00|22582.7|22567.7|22582.7|22567.7|22607.7|22592.7|22567.7|22552.7|679
1654870800000|2022-06-10 14:20:00|22585.2|22570.2|22567.7|22552.7|22592.7|22577.7|22557.7|22542.7|430
1654871100000|2022-06-10 14:25:00|22562.7|22547.7|22562.7|22547.7|22597.7|22582.7|22557.7|22542.7|241
1654871400000|2022-06-10 14:30:00|22560.2|22545.2|22597.7|22582.7|22605.2|22590.2|22552.7|22537.7|312
1654871700000|2022-06-10 14:35:00|22595.2|22580.2|22675.2|22660.2|22677.7|22662.7|22592.7|22577.7|459
1654872000000|2022-06-10 14:40:00|22677.7|22662.7|22702.7|22687.7|22707.7|22692.7|22665.2|22650.2|213
1654872300000|2022-06-10 14:45:00|22705.2|22690.2|22737.7|22722.7|22745.2|22730.2|22697.7|22682.7|441
1654872600000|2022-06-10 14:50:00|22735.2|22720.2|22720.2|22705.2|22737.7|22722.7|22712.7|22697.7|270
1654872900000|2022-06-10 14:55:00|22717.7|22702.7|22660.2|22645.2|22722.7|22707.7|22660.2|22645.2|324
1654873200000|2022-06-10 15:00:00|22662.7|22647.7|22645.2|22630.2|22665.2|22650.2|22642.7|22627.7|329
1654873500000|2022-06-10 15:05:00|22642.7|22627.7|22607.7|22592.7|22647.7|22632.7|22602.7|22587.7|451
1654873800000|2022-06-10 15:10:00|22602.7|22587.7|22617.7|22602.7|22627.7|22612.7|22597.7|22582.7|381
1654874100000|2022-06-10 15:15:00|22615.2|22600.2|22627.7|22612.7|22630.2|22615.2|22602.7|22587.7|370
1654874400000|2022-06-10 15:20:00|22632.7|22617.7|22595.2|22580.2|22655.2|22640.2|22595.2|22580.2|372
1654874700000|2022-06-10 15:25:00|22597.7|22582.7|22587.7|22572.7|22602.7|22587.7|22575.2|22560.2|733
1654875000000|2022-06-10 15:30:00|22592.7|22577.7|22582.7|22567.7|22617.7|22602.7|22577.7|22562.7|999
1654875300000|2022-06-10 15:35:00|22580.2|22565.2|22560.2|22545.2|22582.7|22567.7|22552.7|22537.7|572
1654875600000|2022-06-10 15:40:00|22557.7|22542.7|22582.7|22567.7|22582.7|22567.7|22542.7|22527.7|150
1654875900000|2022-06-10 15:45:00|22577.7|22562.7|22532.7|22517.7|22595.2|22580.2|22532.7|22517.7|94
1654876200000|2022-06-10 15:50:00|22535.2|22515.2|22560.2|22540.2|22570.2|22550.2|22535.2|22510.2|55
1654876500000|2022-06-10 15:55:00|22555.2|22535.2|22590.2|22565.2|22605.2|22585.2|22550.2|22530.2|64
1654876800000|2022-06-10 16:00:00|22585.2|22570.2|22605.2|22585.2|22610.2|22590.2|22585.2|22565.2|58
1654877100000|2022-06-10 16:05:00|22600.2|22580.2|22595.2|22575.2|22600.2|22580.2|22585.2|22560.2|170
1654877400000|2022-06-10 16:10:00|22590.2|22570.2|22540.2|22515.2|22600.2|22580.2|22540.2|22515.2|254
1654877700000|2022-06-10 16:15:00|22535.2|22510.2|22500.2|22475.2|22535.2|22515.2|22394.2|22366.2|392
1654878000000|2022-06-10 16:20:00|22495.2|22480.2|22510.2|22490.2|22530.2|22510.2|22485.2|22465.2|316
1654878300000|2022-06-10 16:25:00|22505.2|22485.2|22525.2|22505.2|22525.2|22505.2|22490.2|22470.2|61
1654878600000|2022-06-10 16:30:00|22530.2|22510.2|22530.2|22510.2|22550.2|22525.2|22520.2|22495.2|90
1654878900000|2022-06-10 16:35:00|22525.2|22505.2|22555.2|22530.2|22555.2|22535.2|22525.2|22505.2|31
1654879200000|2022-06-10 16:40:00|22550.2|22535.2|22590.2|22570.2|22600.2|22580.2|22550.2|22530.2|71
1654879500000|2022-06-10 16:45:00|22595.2|22575.2|22585.2|22565.2|22600.2|22580.2|22580.2|22560.2|62
1654879800000|2022-06-10 16:50:00|22580.2|22560.2|22555.2|22530.2|22580.2|22560.2|22550.2|22530.2|33
1654880100000|2022-06-10 16:55:00|22550.2|22535.2|22560.2|22540.2|22570.2|22550.2|22545.2|22525.2|33
1654880400000|2022-06-10 17:00:00|22555.2|22535.2|22550.2|22530.2|22565.2|22545.2|22545.2|22525.2|38
1654880700000|2022-06-10 17:05:00|22545.2|22525.2|22560.2|22540.2|22560.2|22540.2|22545.2|22525.2|15
1654881000000|2022-06-10 17:10:00|22565.2|22545.2|22545.2|22525.2|22570.2|22545.2|22545.2|22525.2|35
1654881300000|2022-06-10 17:15:00|22550.2|22530.2|22565.2|22545.2|22570.2|22545.2|22545.2|22525.2|48
1654881600000|2022-06-10 17:20:00|22560.2|22540.2|22565.2|22545.2|22565.2|22545.2|22555.2|22535.2|18
1654881900000|2022-06-10 17:25:00|22570.2|22540.2|22585.2|22565.2|22585.2|22565.2|22565.2|22540.2|14
1654882200000|2022-06-10 17:30:00|22580.2|22560.2|22565.2|22545.2|22585.2|22565.2|22555.2|22530.2|18
1654882500000|2022-06-10 17:35:00|22570.2|22550.2|22595.2|22575.2|22595.2|22575.2|22570.2|22550.2|13
1654882800000|2022-06-10 17:40:00|22590.2|22570.2|22595.2|22575.2|22595.2|22575.2|22585.2|22560.2|14
1654883100000|2022-06-10 17:45:00|22590.2|22570.2|22605.2|22585.2|22610.2|22590.2|22590.2|22565.2|28
1654883400000|2022-06-10 17:50:00|22610.2|22590.2|22585.2|22560.2|22620.2|22600.2|22575.2|22555.2|81
1654883700000|2022-06-10 17:55:00|22580.2|22555.2|22570.2|22545.2|22585.2|22560.2|22560.2|22535.2|52
1654884000000|2022-06-10 18:00:00|22565.2|22550.2|22560.2|22540.2|22580.2|22555.2|22560.2|22535.2|25
1654884300000|2022-06-10 18:05:00|22565.2|22545.2|22590.2|22565.2|22595.2|22570.2|22560.2|22540.2|17
1654884600000|2022-06-10 18:10:00|22585.2|22570.2|22590.2|22570.2|22590.2|22570.2|22580.2|22555.2|16
1654884900000|2022-06-10 18:15:00|22585.2|22565.2|22615.2|22595.2|22620.2|22600.2|22585.2|22565.2|28
1654885200000|2022-06-10 18:20:00|22620.2|22600.2|22630.2|22605.2|22630.2|22610.2|22615.2|22595.2|20
1654885500000|2022-06-10 18:25:00|22625.2|22610.2|22610.2|22595.2|22630.2|22610.2|22600.2|22575.2|23
1654885800000|2022-06-10 18:30:00|22607.7|22592.7|22622.7|22607.7|22627.7|22612.7|22607.7|22592.7|19
1654886100000|2022-06-10 18:35:00|22617.7|22602.7|22607.7|22592.7|22622.7|22607.7|22605.2|22590.2|7
1654886400000|2022-06-10 18:40:00|22610.2|22595.2|22580.2|22565.2|22610.2|22595.2|22577.7|22562.7|17
1654886700000|2022-06-10 18:45:00|22582.7|22567.7|22615.2|22600.2|22615.2|22600.2|22582.7|22567.7|12
1654887000000|2022-06-10 18:50:00|22612.7|22597.7|22622.7|22607.7|22622.7|22607.7|22605.2|22590.2|12
1654887300000|2022-06-10 18:55:00|22620.2|22605.2|22647.7|22632.7|22665.2|22650.2|22610.2|22595.2|89
1654887600000|2022-06-10 19:00:00|22650.2|22635.2|22622.7|22607.7|22665.2|22650.2|22620.2|22605.2|39
1654887900000|2022-06-10 19:05:00|22620.2|22605.2|22630.2|22615.2|22637.7|22622.7|22607.7|22592.7|39
1654888200000|2022-06-10 19:10:00|22632.7|22617.7|22645.2|22630.2|22645.2|22630.2|22630.2|22615.2|4
1654888500000|2022-06-10 19:15:00|22642.7|22627.7|22665.2|22650.2|22667.7|22652.7|22637.7|22622.7|13
1654888800000|2022-06-10 19:20:00|22662.7|22647.7|22655.2|22640.2|22662.7|22647.7|22632.7|22617.7|5
1654889100000|2022-06-10 19:25:00|22657.7|22642.7|22662.7|22647.7|22687.7|22672.7|22657.7|22642.7|28
1654889400000|2022-06-10 19:30:00|22660.2|22645.2|22645.2|22630.2|22667.7|22652.7|22640.2|22625.2|28
1654889700000|2022-06-10 19:35:00|22642.7|22627.7|22635.2|22620.2|22655.2|22640.2|22630.2|22615.2|41
1654890000000|2022-06-10 19:40:00|22632.7|22617.7|22600.2|22585.2|22645.2|22630.2|22592.7|22577.7|46
1654890300000|2022-06-10 19:45:00|22602.7|22587.7|22575.2|22560.2|22605.2|22590.2|22570.2|22555.2|33
1654890600000|2022-06-10 19:50:00|22572.7|22557.7|22590.2|22575.2|22607.7|22592.7|22567.7|22552.7|29
1654890900000|2022-06-10 19:55:00|22592.7|22577.7|22565.2|22550.2|22597.7|22582.7|22557.7|22542.7|22
1654891200000|2022-06-10 20:00:00|22549.2|22509.2|22601.1|22561.1|22602.3|22562.3|22548.3|22508.3|0
1654891500000|2022-06-10 20:05:00|22601|22561|22596.7|22556.7|22603.6|22563.6|22588.5|22548.5|0
1654891800000|2022-06-10 20:10:00|22597.3|22557.3|22605.9|22565.9|22609.7|22569.7|22590.4|22550.4|0
1654892100000|2022-06-10 20:15:00|22606|22566|22611.4|22571.4|22620.4|22580.4|22605.9|22565.9|0
1654892400000|2022-06-10 20:20:00|22610.1|22570.1|22611.4|22571.4|22624|22584|22602.6|22562.6|0
1654892700000|2022-06-10 20:25:00|22611.5|22571.5|22614.6|22574.6|22624|22584|22608.9|22568.9|0
1654893000000|2022-06-10 20:30:00|22616.5|22576.5|22614.3|22574.3|22618.3|22578.3|22602.3|22562.3|0
1654893300000|2022-06-10 20:35:00|22614.4|22574.4|22609.3|22569.3|22623.2|22583.2|22608|22568|0
1654893600000|2022-06-10 20:40:00|22610.5|22570.5|22604.9|22564.9|22611.8|22571.8|22603.6|22563.6|0
1654893900000|2022-06-10 20:45:00|22605.5|22565.5|22606.1|22566.1|22616.2|22576.2|22598.6|22558.6|0
1654894200000|2022-06-10 20:50:00|22605.5|22565.5|22595.4|22555.4|22605.5|22565.5|22592.9|22552.9|0
1654894500000|2022-06-10 20:55:00|22595.5|22555.5|22597.9|22557.9|22609.9|22569.9|22594.8|22554.8|0
1654894800000|2022-06-10 21:00:00|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|0
1655071200000|2022-06-12 22:00:00|22423.1|22383.1|22503.1|22463.1|22503.1|22463.1|22404.8|22364.8|0
1655071500000|2022-06-12 22:05:00|22503|22463|22476.2|22436.2|22515.5|22475.5|22476.2|22436.2|0
1655071800000|2022-06-12 22:10:00|22476.8|22436.8|22452.3|22412.3|22484.5|22444.5|22447.2|22407.2|0
1655072100000|2022-06-12 22:15:00|22452.9|22412.9|22454.9|22414.9|22474.3|22434.3|22451.8|22411.8|0
1655072400000|2022-06-12 22:20:00|22454.3|22414.3|22446.7|22406.7|22461.2|22421.2|22444.2|22404.2|0
1655072700000|2022-06-12 22:25:00|22446.1|22406.1|22473.4|22433.4|22476.5|22436.5|22446.1|22406.1|0
1655073000000|2022-06-12 22:30:00|22474.7|22434.7|22482.3|22442.3|22490.4|22450.4|22474.6|22434.6|0
1655073300000|2022-06-12 22:35:00|22482.2|22442.2|22442.5|22402.5|22485.4|22445.4|22439.4|22399.4|0
1655073600000|2022-06-12 22:40:00|22442.6|22402.6|22436.9|22396.9|22447|22407|22436.9|22396.9|0
1655073900000|2022-06-12 22:45:00|22437.5|22397.5|22448.2|22408.2|22452|22412|22436.9|22396.9|0
1655074200000|2022-06-12 22:50:00|22446.3|22406.3|22434.4|22394.4|22447|22407|22434.4|22394.4|0
1655074500000|2022-06-12 22:55:00|22435|22395|22447|22407|22447.6|22407.6|22434.4|22394.4|0
1655074800000|2022-06-12 23:00:00|22446.9|22406.9|22440|22400|22452|22412|22440|22400|0
1655075100000|2022-06-12 23:05:00|22440.1|22400.1|22440.5|22400.5|22452|22412|22440|22400|0
1655075400000|2022-06-12 23:10:00|22440.4|22400.4|22417.1|22377.1|22446.1|22406.1|22417.1|22377.1|0
1655075700000|2022-06-12 23:15:00|22417.7|22377.7|22410.8|22370.8|22422.8|22382.8|22410.8|22370.8|0
1655076000000|2022-06-12 23:20:00|22411.4|22371.4|22404.4|22364.4|22415.2|22375.2|22404.4|22364.4|0
1655076300000|2022-06-12 23:25:00|22404.5|22364.5|22413.9|22373.9|22418.3|22378.3|22401.9|22361.9|0
1655076600000|2022-06-12 23:30:00|22414.5|22374.5|22408.9|22368.9|22416.4|22376.4|22401.9|22361.9|0
1655076900000|2022-06-12 23:35:00|22409.5|22369.5|22413.9|22373.9|22416.4|22376.4|22404.4|22364.4|0
1655077200000|2022-06-12 23:40:00|22414.5|22374.5|22409.9|22369.9|22415.1|22375.1|22405.1|22365.1|0
1655077500000|2022-06-12 23:45:00|22409.3|22369.3|22397.3|22357.3|22411.2|22371.2|22396|22356|0
1655077800000|2022-06-12 23:50:00|22396.7|22356.7|22393.5|22353.5|22398.6|22358.6|22392.9|22352.9|0
1655078100000|2022-06-12 23:55:00|22393.6|22353.6|22403.4|22363.4|22403.4|22363.4|22389.1|22349.1|0
1655078400000|2022-06-13 00:00:00|22403.5|22363.5|22393.3|22353.3|22409.7|22369.7|22389.6|22349.6|0
1655078700000|2022-06-13 00:05:00|22393.4|22353.4|22391.6|22351.6|22397.3|22357.3|22386.6|22346.6|0
1655079000000|2022-06-13 00:10:00|22391|22351|22381.4|22341.4|22398.3|22358.3|22381|22341|0
1655079300000|2022-06-13 00:15:00|22382|22342|22319.8|22279.8|22384.6|22344.6|22319.6|22279.6|0
1655079600000|2022-06-13 00:20:00|22325.8|22285.8|22295.1|22255.1|22325.9|22285.9|22289.2|22249.2|0
1655079900000|2022-06-13 00:25:00|22295|22255|22283.1|22243.1|22307.5|22267.5|22282.7|22242.7|0
1655080200000|2022-06-13 00:30:00|22283.2|22243.2|22289.6|22249.6|22289.6|22249.6|22271|22231|0
1655080500000|2022-06-13 00:35:00|22289.7|22249.7|22271.1|22231.1|22292.6|22252.6|22264.9|22224.9|0
1655080800000|2022-06-13 00:40:00|22265.1|22225.1|22245.8|22205.8|22265.1|22225.1|22233.6|22193.6|0
1655081100000|2022-06-13 00:45:00|22245.7|22205.7|22241.1|22201.1|22245.8|22205.8|22228.9|22188.9|0
1655081400000|2022-06-13 00:50:00|22241|22201|22232.2|22192.2|22241.4|22201.4|22223|22183|0
1655081700000|2022-06-13 00:55:00|22229.1|22189.1|22226.1|22186.1|22235.2|22195.2|22222.9|22182.9|0
1655082000000|2022-06-13 01:00:00|22229.1|22189.1|22210.6|22170.6|22229.1|22189.1|22210.6|22170.6|0
1655082300000|2022-06-13 01:05:00|22210.5|22170.5|22219.6|22179.6|22222.9|22182.9|22207.5|22167.5|0
1655082600000|2022-06-13 01:10:00|22216.6|22176.6|22216.6|22176.6|22223|22183|22210.5|22170.5|0
1655082900000|2022-06-13 01:15:00|22216.5|22176.5|22185.8|22145.8|22222.9|22182.9|22179.7|22139.7|0
1655083200000|2022-06-13 01:20:00|22179.8|22139.8|22154.1|22114.1|22186|22146|22147.7|22107.7|0
1655083500000|2022-06-13 01:25:00|22154.2|22114.2|22135.7|22095.7|22157.2|22117.2|22135.5|22095.5|0
1655083800000|2022-06-13 01:30:00|22135.6|22095.6|22203.7|22163.7|22210.4|22170.4|22135.6|22095.6|0
1655084100000|2022-06-13 01:35:00|22197.6|22157.6|22154.7|22114.7|22203.9|22163.9|22154.7|22114.7|0
1655084400000|2022-06-13 01:40:00|22154.8|22114.8|22198.1|22158.1|22198.3|22158.3|22154.8|22114.8|0
1655084700000|2022-06-13 01:45:00|22198|22158|22204.3|22164.3|22210.6|22170.6|22198|22158|0
1655085000000|2022-06-13 01:50:00|22204.2|22164.2|22182.3|22142.3|22204.2|22164.2|22172.8|22132.8|0
1655085300000|2022-06-13 01:55:00|22179.3|22139.3|22160.9|22120.9|22182.3|22142.3|22148.3|22108.3|0
1655085600000|2022-06-13 02:00:00|22167|22127|22191.5|22151.5|22197.9|22157.9|22166.6|22126.6|0
1655085900000|2022-06-13 02:05:00|22188.5|22148.5|22179.4|22139.4|22198|22158|22172.9|22132.9|0
1655086200000|2022-06-13 02:10:00|22179.3|22139.3|22185.3|22145.3|22191.7|22151.7|22173.2|22133.2|0
1655086500000|2022-06-13 02:15:00|22182.3|22142.3|22179.3|22139.3|22185.5|22145.5|22169.8|22129.8|0
1655086800000|2022-06-13 02:20:00|22179.2|22139.2|22167|22127|22179.2|22139.2|22160.7|22120.7|0
1655087100000|2022-06-13 02:25:00|22170|22130|22198|22158|22204.1|22164.1|22170|22130|0
1655087400000|2022-06-13 02:30:00|22197.9|22157.9|22197.9|22157.9|22210.4|22170.4|22191.8|22151.8|0
1655087700000|2022-06-13 02:35:00|22198|22158|22198|22158|22204.1|22164.1|22197.8|22157.8|0
1655088000000|2022-06-13 02:40:00|22197.9|22157.9|22204.3|22164.3|22210.4|22170.4|22197.8|22157.8|0
1655088300000|2022-06-13 02:45:00|22207.3|22167.3|22216.8|22176.8|22223|22183|22204.2|22164.2|0
1655088600000|2022-06-13 02:50:00|22213.8|22173.8|22204.5|22164.5|22217|22177|22198.2|22158.2|0
1655088900000|2022-06-13 02:55:00|22204.4|22164.4|22216.9|22176.9|22223.3|22183.3|22204.4|22164.4|0
1655089200000|2022-06-13 03:00:00|22217|22177|22223.3|22183.3|22223.4|22183.4|22210.7|22170.7|0
1655089500000|2022-06-13 03:05:00|22223.4|22183.4|22210.8|22170.8|22223.4|22183.4|22204.6|22164.6|0
1655089800000|2022-06-13 03:10:00|22210.7|22170.7|22210.8|22170.8|22217|22177|22204.5|22164.5|0
1655090100000|2022-06-13 03:15:00|22210.9|22170.9|22198.4|22158.4|22217.1|22177.1|22198.3|22158.3|0
1655090400000|2022-06-13 03:20:00|22198.3|22158.3|22204.8|22164.8|22211.2|22171.2|22198.3|22158.3|0
1655090700000|2022-06-13 03:25:00|22204.7|22164.7|22211|22171|22217|22177|22198.6|22158.6|0
1655091000000|2022-06-13 03:30:00|22211.1|22171.1|22210.9|22170.9|22217.1|22177.1|22204.6|22164.6|0
1655091300000|2022-06-13 03:35:00|22211|22171|22216.7|22176.7|22217.1|22177.1|22207.7|22167.7|0
1655091600000|2022-06-13 03:40:00|22216.8|22176.8|22217.7|22177.7|22224.5|22184.5|22211.5|22171.5|0
1655091900000|2022-06-13 03:45:00|22217.8|22177.8|22225.8|22185.8|22228.8|22188.8|22217.6|22177.6|0
1655092200000|2022-06-13 03:50:00|22225.7|22185.7|22225.6|22185.6|22225.7|22185.7|22219.4|22179.4|0
1655092500000|2022-06-13 03:55:00|22225.7|22185.7|22219.3|22179.3|22225.7|22185.7|22213.1|22173.1|0
1655092800000|2022-06-13 04:00:00|22219.4|22179.4|22237.8|22197.8|22237.9|22197.9|22213|22173|0
1655093100000|2022-06-13 04:05:00|22237.9|22197.9|22250.4|22210.4|22256.5|22216.5|22237.7|22197.7|0
1655093400000|2022-06-13 04:10:00|22253.5|22213.5|22244|22204|22253.5|22213.5|22238|22198|0
1655093700000|2022-06-13 04:15:00|22244.1|22204.1|22240.8|22200.8|22250.2|22210.2|22240.6|22200.6|0
1655094000000|2022-06-13 04:20:00|22243.8|22203.8|22238.2|22198.2|22243.8|22203.8|22238.2|22198.2|0
1655094300000|2022-06-13 04:25:00|22238.3|22198.3|22247.4|22207.4|22247.5|22207.5|22234.8|22194.8|0
1655094600000|2022-06-13 04:30:00|22241.3|22201.3|22214.2|22174.2|22244.4|22204.4|22214|22174|0
1655094900000|2022-06-13 04:35:00|22214.1|22174.1|22208|22168|22220.2|22180.2|22207.9|22167.9|0
1655095200000|2022-06-13 04:40:00|22205|22165|22189.3|22149.3|22208|22168|22189.2|22149.2|0
1655095500000|2022-06-13 04:45:00|22192.4|22152.4|22183.1|22143.1|22195.5|22155.5|22183.1|22143.1|0
1655095800000|2022-06-13 04:50:00|22183.2|22143.2|22162.1|22122.1|22183.2|22143.2|22149.7|22109.7|0
1655096100000|2022-06-13 04:55:00|22162.2|22122.2|22164.6|22124.6|22168.3|22128.3|22150.1|22110.1|0
1655096400000|2022-06-13 05:00:00|22164.7|22124.7|22186.3|22146.3|22189.4|22149.4|22152.3|22112.3|0
1655096700000|2022-06-13 05:05:00|22183.2|22143.2|22183.2|22143.2|22189.4|22149.4|22170.7|22130.7|0
1655097000000|2022-06-13 05:10:00|22177.1|22137.1|22176.3|22136.3|22183.3|22143.3|22176.3|22136.3|0
1655097300000|2022-06-13 05:15:00|22179.3|22139.3|22170.5|22130.5|22182.5|22142.5|22164.3|22124.3|0
1655097600000|2022-06-13 05:20:00|22170.6|22130.6|22195.3|22155.3|22195.4|22155.4|22170.6|22130.6|0
1655097900000|2022-06-13 05:25:00|22195.4|22155.4|22187.4|22147.4|22201.4|22161.4|22182.7|22142.7|0
1655098200000|2022-06-13 05:30:00|22190.4|22150.4|22193.2|22153.2|22199.7|22159.7|22187.1|22147.1|0
1655098500000|2022-06-13 05:35:00|22190.2|22150.2|22162.1|22122.1|22193.4|22153.4|22156.1|22116.1|0
1655098800000|2022-06-13 05:40:00|22162.2|22122.2|22142.8|22102.8|22168.4|22128.4|22139.8|22099.8|0
1655099100000|2022-06-13 05:45:00|22142.7|22102.7|22136.4|22096.4|22167.7|22127.7|22136.4|22096.4|0
1655099400000|2022-06-13 05:50:00|22139.4|22099.4|22151.8|22111.8|22154.8|22114.8|22136.2|22096.2|0
1655099700000|2022-06-13 05:55:00|22154.8|22114.8|22157.7|22117.7|22188.7|22148.7|22154.8|22114.8|0
1655100000000|2022-06-13 06:00:00|22157.8|22117.8|22042.7|22027.7|22210.2|22195.2|22035.2|22020.2|301
1655100300000|2022-06-13 06:05:00|22040.2|22025.2|22047.7|22032.7|22055.2|22040.2|22030.2|22015.2|185
1655100600000|2022-06-13 06:10:00|22045.2|22030.2|22045.2|22030.2|22102.7|22087.7|22042.7|22027.7|193
1655100900000|2022-06-13 06:15:00|22047.7|22032.7|22062.7|22047.7|22082.7|22067.7|22047.7|22032.7|105
1655101200000|2022-06-13 06:20:00|22065.2|22050.2|22067.7|22052.7|22067.7|22052.7|22042.7|22027.7|134
1655101500000|2022-06-13 06:25:00|22070.2|22055.2|22085.2|22070.2|22107.7|22092.7|22070.2|22055.2|89
1655101800000|2022-06-13 06:30:00|22087.7|22072.7|22067.7|22052.7|22100.2|22085.2|22055.2|22040.2|137
1655102100000|2022-06-13 06:35:00|22070.2|22055.2|22092.7|22077.7|22102.7|22087.7|22070.2|22055.2|44
1655102400000|2022-06-13 06:40:00|22090.2|22075.2|22112.7|22097.7|22117.7|22102.7|22087.7|22072.7|111
1655102700000|2022-06-13 06:45:00|22115.2|22100.2|22140.2|22125.2|22160.2|22145.2|22115.2|22100.2|97
1655103000000|2022-06-13 06:50:00|22142.7|22127.7|22140.2|22125.2|22152.7|22137.7|22112.7|22097.7|68
1655103300000|2022-06-13 06:55:00|22142.7|22127.7|22170.2|22155.2|22170.2|22155.2|22132.7|22117.7|160
1655103600000|2022-06-13 07:00:00|22165.2|22150.2|22152.7|22137.7|22170.2|22155.2|22102.7|22087.7|1354
1655103900000|2022-06-13 07:05:00|22140.2|22125.2|22252.7|22237.7|22267.7|22252.7|22137.7|22122.7|1044
1655104200000|2022-06-13 07:10:00|22255.2|22240.2|22112.7|22097.7|22272.7|22257.7|22112.7|22097.7|864
1655104500000|2022-06-13 07:15:00|22117.7|22102.7|22117.7|22102.7|22175.2|22160.2|22107.7|22092.7|645
1655104800000|2022-06-13 07:20:00|22115.2|22100.2|22127.7|22112.7|22127.7|22112.7|22062.7|22047.7|501
1655105100000|2022-06-13 07:25:00|22122.7|22107.7|22090.2|22075.2|22155.2|22140.2|22075.2|22060.2|489
1655105400000|2022-06-13 07:30:00|22087.7|22072.7|22062.7|22047.7|22095.2|22080.2|22042.7|22027.7|471
1655105700000|2022-06-13 07:35:00|22060.2|22045.2|22082.7|22067.7|22130.2|22115.2|22060.2|22045.2|787
1655106000000|2022-06-13 07:40:00|22087.7|22072.7|22082.2|22067.2|22112.7|22097.7|22067.7|22052.7|617
1655106300000|2022-06-13 07:45:00|22079.7|22064.7|22124.3|22109.3|22136.8|22121.8|22066.8|22051.8|413
1655106600000|2022-06-13 07:50:00|22121.8|22106.8|22129.3|22114.3|22174.3|22159.3|22119.3|22104.3|539
1655106900000|2022-06-13 07:55:00|22124.3|22109.3|22184.3|22169.3|22206.8|22191.8|22101.8|22086.8|603
1655107200000|2022-06-13 08:00:00|22181.8|22166.8|22079.3|22064.3|22184.3|22169.3|22066.8|22051.8|490
1655107500000|2022-06-13 08:05:00|22081.8|22066.8|22114.3|22099.3|22124.3|22109.3|22074.3|22059.3|358
1655107800000|2022-06-13 08:10:00|22116.8|22101.8|22091.8|22076.8|22156.8|22141.8|22089.3|22074.3|224
1655108100000|2022-06-13 08:15:00|22094.3|22079.3|22074.3|22059.3|22116.8|22101.8|22064.3|22049.3|613
1655108400000|2022-06-13 08:20:00|22076.8|22061.8|22046.8|22031.8|22089.3|22074.3|22044.3|22029.3|521
1655108700000|2022-06-13 08:25:00|22044.3|22029.3|22059.3|22044.3|22079.3|22064.3|22039.3|22024.3|269
1655109000000|2022-06-13 08:30:00|22064.3|22049.3|22121.8|22106.8|22126.8|22111.8|22054.3|22039.3|338
1655109300000|2022-06-13 08:35:00|22119.3|22104.3|22081.8|22066.8|22124.3|22109.3|22051.8|22036.8|234
1655109600000|2022-06-13 08:40:00|22084.3|22069.3|22139.3|22124.3|22149.3|22134.3|22081.8|22066.8|343
1655109900000|2022-06-13 08:45:00|22136.8|22121.8|22074.3|22059.3|22149.3|22134.3|22064.3|22049.3|1164
1655110200000|2022-06-13 08:50:00|22071.8|22056.8|22044.3|22029.3|22089.3|22074.3|22019.3|22004.3|328
1655110500000|2022-06-13 08:55:00|22039.3|22024.3|21994.3|21979.3|22056.8|22041.8|21984.3|21969.3|489
1655110800000|2022-06-13 09:00:00|21991.8|21976.8|22096.8|22081.8|22099.3|22084.3|21979.3|21964.3|532
1655111100000|2022-06-13 09:05:00|22099.3|22084.3|22129.3|22114.3|22129.3|22114.3|22094.3|22079.3|481
1655111400000|2022-06-13 09:10:00|22126.8|22111.8|22071.8|22056.8|22129.3|22114.3|22069.3|22054.3|245
1655111700000|2022-06-13 09:15:00|22069.3|22054.3|22069.3|22054.3|22109.3|22094.3|22044.3|22029.3|359
1655112000000|2022-06-13 09:20:00|22076.8|22061.8|22074.3|22059.3|22139.3|22124.3|22064.3|22049.3|550
1655112300000|2022-06-13 09:25:00|22076.8|22061.8|22064.3|22049.3|22091.8|22076.8|22059.3|22044.3|245
1655112600000|2022-06-13 09:30:00|22069.3|22054.3|22064.3|22049.3|22074.3|22059.3|22029.3|22014.3|339
1655112900000|2022-06-13 09:35:00|22076.8|22061.8|22031.8|22016.8|22119.3|22104.3|22004.3|21989.3|861
1655113200000|2022-06-13 09:40:00|22034.3|22019.3|22016.8|22001.8|22071.8|22056.8|21989.3|21974.3|398
1655113500000|2022-06-13 09:45:00|22014.3|21999.3|22069.3|22054.3|22074.3|22059.3|22014.3|21999.3|333
1655113800000|2022-06-13 09:50:00|22071.8|22056.8|22019.3|22004.3|22079.3|22064.3|22019.3|22004.3|250
1655114100000|2022-06-13 09:55:00|22014.3|21999.3|22034.3|22019.3|22044.3|22029.3|22004.3|21989.3|252
1655114400000|2022-06-13 10:00:00|22039.3|22024.3|22014.3|21999.3|22059.3|22044.3|21994.3|21979.3|246
1655114700000|2022-06-13 10:05:00|22009.3|21994.3|22064.3|22049.3|22069.3|22054.3|22009.3|21994.3|203
1655115000000|2022-06-13 10:10:00|22066.8|22051.8|22061.8|22046.8|22079.3|22064.3|22051.8|22036.8|216
1655115300000|2022-06-13 10:15:00|22059.3|22044.3|22056.8|22041.8|22061.8|22046.8|22034.3|22019.3|202
1655115600000|2022-06-13 10:20:00|22059.3|22044.3|22039.3|22024.3|22069.3|22054.3|22039.3|22024.3|155
1655115900000|2022-06-13 10:25:00|22036.8|22021.8|22036.8|22021.8|22054.3|22039.3|22024.3|22009.3|529
1655116200000|2022-06-13 10:30:00|22039.3|22024.3|22071.8|22056.8|22074.3|22059.3|22034.3|22019.3|255
1655116500000|2022-06-13 10:35:00|22069.3|22054.3|22049.3|22034.3|22084.3|22069.3|22044.3|22029.3|238
1655116800000|2022-06-13 10:40:00|22046.8|22031.8|22051.8|22036.8|22054.3|22039.3|22029.3|22014.3|218
1655117100000|2022-06-13 10:45:00|22049.3|22034.3|22029.3|22014.3|22054.3|22039.3|22019.3|22004.3|581
1655117400000|2022-06-13 10:50:00|22034.3|22019.3|22044.3|22029.3|22049.3|22034.3|22009.3|21994.3|208
1655117700000|2022-06-13 10:55:00|22041.8|22026.8|22014.3|21999.3|22049.3|22034.3|22004.3|21989.3|353
1655118000000|2022-06-13 11:00:00|22016.8|22001.8|22094.3|22079.3|22096.8|22081.8|22016.8|22001.8|371
1655118300000|2022-06-13 11:05:00|22091.8|22076.8|22054.3|22039.3|22094.3|22079.3|22051.8|22036.8|186
1655118600000|2022-06-13 11:10:00|22051.8|22036.8|22069.3|22054.3|22089.3|22074.3|22046.8|22031.8|194
1655118900000|2022-06-13 11:15:00|22071.8|22056.8|22059.3|22044.3|22089.3|22074.3|22054.3|22039.3|220
1655119200000|2022-06-13 11:20:00|22054.3|22039.3|22034.3|22019.3|22069.3|22054.3|22029.3|22014.3|206
1655119500000|2022-06-13 11:25:00|22036.8|22021.8|22044.3|22029.3|22056.8|22041.8|22026.8|22011.8|191
1655119800000|2022-06-13 11:30:00|22046.8|22031.8|22019.3|22004.3|22069.3|22054.3|22019.3|22004.3|171
1655120100000|2022-06-13 11:35:00|22021.8|22006.8|22024.3|22009.3|22039.3|22024.3|22014.3|21999.3|188
1655120400000|2022-06-13 11:40:00|22024.6|22009.6|21994.6|21979.6|22024.6|22009.6|21994.6|21979.6|264
1655120700000|2022-06-13 11:45:00|21999.6|21984.6|21979.6|21964.6|22004.6|21989.6|21977.1|21962.1|216
1655121000000|2022-06-13 11:50:00|21982.1|21967.1|21999.6|21984.6|21999.6|21984.6|21979.6|21964.6|531
1655121300000|2022-06-13 11:55:00|22002.1|21987.1|21997.1|21982.1|22009.6|21994.6|21979.6|21964.6|243
1655121600000|2022-06-13 12:00:00|21994.6|21979.6|22014.6|21999.6|22034.6|22019.6|21994.6|21979.6|253
1655121900000|2022-06-13 12:05:00|22017.1|22002.1|22029.6|22014.6|22029.6|22014.6|21999.6|21984.6|330
1655122200000|2022-06-13 12:10:00|22032.1|22017.1|22079.6|22064.6|22079.6|22064.6|22027.1|22012.1|275
1655122500000|2022-06-13 12:15:00|22077.1|22062.1|22074.6|22059.6|22084.6|22069.6|22054.6|22039.6|1585
1655122800000|2022-06-13 12:20:00|22079.6|22064.6|22079.6|22064.6|22089.6|22074.6|22069.6|22054.6|145
1655123100000|2022-06-13 12:25:00|22084.6|22069.6|22082.1|22067.1|22087.1|22072.1|22064.6|22049.6|268
1655123400000|2022-06-13 12:30:00|22084.6|22069.6|22074.6|22059.6|22109.6|22094.6|22074.6|22059.6|327
1655123700000|2022-06-13 12:35:00|22077.1|22062.1|22094.6|22079.6|22094.6|22079.6|22057.1|22042.1|238
1655124000000|2022-06-13 12:40:00|22092.1|22077.1|22069.6|22054.6|22104.6|22089.6|22054.6|22039.6|296
1655124300000|2022-06-13 12:45:00|22067.1|22052.1|22054.6|22039.6|22089.6|22074.6|22049.6|22034.6|200
1655124600000|2022-06-13 12:50:00|22052.1|22037.1|22039.6|22024.6|22059.6|22044.6|22039.6|22024.6|83
1655124900000|2022-06-13 12:55:00|22042.1|22027.1|22017.1|22002.1|22044.6|22029.6|22014.6|21999.6|392
1655125200000|2022-06-13 13:00:00|22019.6|22004.6|22004.6|21989.6|22019.6|22004.6|21994.6|21979.6|307
1655125500000|2022-06-13 13:05:00|22007.1|21992.1|22009.6|21994.6|22014.6|21999.6|22004.6|21989.6|166
1655125800000|2022-06-13 13:10:00|22007.1|21992.1|22007.1|21992.1|22014.6|21999.6|21994.6|21979.6|104
1655126100000|2022-06-13 13:15:00|22009.6|21994.6|22004.6|21989.6|22029.6|22014.6|21999.6|21984.6|164
1655126400000|2022-06-13 13:20:00|22002.1|21987.1|21989.6|21974.6|22004.6|21989.6|21984.6|21969.6|1065
1655126700000|2022-06-13 13:25:00|21987.1|21972.1|21979.6|21964.6|21999.6|21984.6|21977.1|21962.1|204
1655127000000|2022-06-13 13:30:00|21974.6|21959.6|22069.6|22054.6|22084.6|22069.6|21974.6|21959.6|476
1655127300000|2022-06-13 13:35:00|22067.1|22052.1|21997.1|21982.1|22072.1|22057.1|21997.1|21982.1|443
1655127600000|2022-06-13 13:40:00|21999.6|21984.6|22007.1|21992.1|22019.6|22004.6|21979.6|21964.6|304
1655127900000|2022-06-13 13:45:00|22009.6|21994.6|21994.6|21979.6|22049.6|22034.6|21989.6|21974.6|317
1655128200000|2022-06-13 13:50:00|21997.1|21982.1|21989.6|21974.6|22012.1|21997.1|21984.6|21969.6|256
1655128500000|2022-06-13 13:55:00|21987.1|21972.1|21979.6|21964.6|22007.1|21992.1|21974.6|21959.6|345
1655128800000|2022-06-13 14:00:00|21974.6|21959.6|21952.1|21937.1|22004.6|21989.6|21949.6|21934.6|367
1655129100000|2022-06-13 14:05:00|21949.6|21934.6|21957.1|21942.1|21992.1|21977.1|21942.1|21927.1|505
1655129400000|2022-06-13 14:10:00|21956.8|21941.8|21899.3|21884.3|21964.3|21949.3|21894.3|21879.3|263
1655129700000|2022-06-13 14:15:00|21896.8|21881.8|21839.3|21824.3|21899.3|21884.3|21834.3|21819.3|485
1655130000000|2022-06-13 14:20:00|21836.8|21821.8|21839.3|21824.3|21854.3|21839.3|21831.8|21816.8|469
1655130300000|2022-06-13 14:25:00|21844.3|21829.3|21836.8|21821.8|21851.8|21836.8|21834.3|21819.3|292
1655130600000|2022-06-13 14:30:00|21834.3|21819.3|21859.3|21844.3|21864.3|21849.3|21829.3|21814.3|354
1655130900000|2022-06-13 14:35:00|21854.3|21839.3|21861.8|21846.8|21894.3|21879.3|21854.3|21839.3|387
1655131200000|2022-06-13 14:40:00|21859.3|21844.3|21829.3|21814.3|21869.3|21854.3|21819.3|21804.3|2005
1655131500000|2022-06-13 14:45:00|21826.8|21811.8|21819.3|21804.3|21834.3|21819.3|21804.3|21789.3|369
1655131800000|2022-06-13 14:50:00|21814.3|21799.3|21829.3|21814.3|21834.3|21819.3|21804.3|21789.3|336
1655132100000|2022-06-13 14:55:00|21824.3|21809.3|21844.3|21829.3|21859.3|21844.3|21819.3|21804.3|338
1655132400000|2022-06-13 15:00:00|21839.3|21824.3|21839.3|21824.3|21844.3|21829.3|21809.3|21794.3|408
1655132700000|2022-06-13 15:05:00|21836.8|21821.8|21874.3|21859.3|21874.3|21859.3|21834.3|21819.3|355
1655133000000|2022-06-13 15:10:00|21869.3|21854.3|21899.3|21884.3|21909.3|21894.3|21864.3|21849.3|722
1655133300000|2022-06-13 15:15:00|21901.8|21886.8|21949.3|21934.3|21959.3|21944.3|21899.3|21884.3|884
1655133600000|2022-06-13 15:20:00|21946.8|21931.8|21976.8|21961.8|21979.3|21964.3|21939.3|21924.3|365
1655133900000|2022-06-13 15:25:00|21979.3|21964.3|21924.3|21909.3|21984.3|21969.3|21919.3|21904.3|1589
1655134200000|2022-06-13 15:30:00|21929.3|21914.3|21924.3|21909.3|21949.3|21934.3|21879.3|21864.3|1023
1655134500000|2022-06-13 15:35:00|21919.3|21904.3|21994.3|21979.3|21999.3|21984.3|21919.3|21904.3|653
1655134800000|2022-06-13 15:40:00|21999.3|21984.3|22021.8|22006.8|22029.3|22014.3|21976.8|21961.8|193
1655135100000|2022-06-13 15:45:00|22019.3|22004.3|21999.3|21984.3|22026.8|22011.8|21974.3|21959.3|177
1655135400000|2022-06-13 15:50:00|22001.8|21981.8|21971.8|21951.8|22026.8|22006.8|21961.8|21941.8|91
1655135700000|2022-06-13 15:55:00|21966.8|21946.8|21996.8|21976.8|22001.8|21981.8|21966.8|21946.8|65
1655136000000|2022-06-13 16:00:00|22001.8|21971.8|21971.8|21951.8|22011.8|21986.8|21961.8|21941.8|71
1655136300000|2022-06-13 16:05:00|21976.8|21956.8|21986.8|21961.8|22016.8|21991.8|21951.8|21931.8|93
1655136600000|2022-06-13 16:10:00|21981.8|21956.8|22006.8|21986.8|22026.8|22006.8|21971.8|21951.8|176
1655136900000|2022-06-13 16:15:00|22011.8|21981.8|21986.8|21966.8|22021.8|22001.8|21971.8|21951.8|111
1655137200000|2022-06-13 16:20:00|21991.8|21971.8|21981.8|21961.8|22016.8|21996.8|21971.8|21951.8|55
1655137500000|2022-06-13 16:25:00|21986.8|21956.8|21991.8|21971.8|22011.8|21991.8|21976.8|21956.8|42
1655137800000|2022-06-13 16:30:00|21986.8|21966.8|22046.8|22021.8|22051.8|22026.8|21971.8|21951.8|87
1655138100000|2022-06-13 16:35:00|22041.8|22026.8|22081.8|22061.8|22091.8|22071.8|22041.8|22021.8|91
1655138400000|2022-06-13 16:40:00|22076.8|22056.8|22016.8|21996.8|22081.8|22061.8|22016.8|21991.8|62
1655138700000|2022-06-13 16:45:00|22021.8|22001.8|22011.8|21991.8|22031.8|22011.8|22006.8|21986.8|80
1655139000000|2022-06-13 16:50:00|22006.8|21986.8|21991.8|21971.8|22031.8|22011.8|21986.8|21966.8|39
1655139300000|2022-06-13 16:55:00|21986.8|21966.8|21971.8|21951.8|22001.8|21976.8|21956.8|21936.8|50
1655139600000|2022-06-13 17:00:00|21966.8|21946.8|21956.8|21936.8|21971.8|21951.8|21956.8|21931.8|38
1655139900000|2022-06-13 17:05:00|21951.8|21931.8|21981.8|21956.8|21981.8|21956.8|21946.8|21921.8|26
1655140200000|2022-06-13 17:10:00|21976.8|21961.8|21966.8|21946.8|21981.8|21961.8|21946.8|21926.8|19
1655140500000|2022-06-13 17:15:00|21961.8|21941.8|21971.8|21951.8|21976.8|21951.8|21956.8|21936.8|33
1655140800000|2022-06-13 17:20:00|21966.8|21941.8|21966.8|21946.8|21976.8|21956.8|21956.8|21936.8|21
1655141100000|2022-06-13 17:25:00|21971.8|21951.8|21961.8|21941.8|21971.8|21951.8|21941.8|21921.8|40
1655141400000|2022-06-13 17:30:00|21966.8|21936.8|21951.8|21931.8|21981.8|21956.8|21946.8|21926.8|24
1655141700000|2022-06-13 17:35:00|21946.8|21926.8|21986.8|21961.8|21986.8|21966.8|21946.8|21926.8|34
1655142000000|2022-06-13 17:40:00|21991.8|21966.8|22036.8|22016.8|22036.8|22016.8|21986.8|21961.8|28
1655142300000|2022-06-13 17:45:00|22031.8|22011.8|22061.8|22036.8|22061.8|22036.8|22031.8|22006.8|41
1655142600000|2022-06-13 17:50:00|22056.8|22041.8|22016.8|21996.8|22066.8|22046.8|22001.8|21981.8|34
1655142900000|2022-06-13 17:55:00|22021.8|22001.8|22041.8|22016.8|22046.8|22026.8|22021.8|21996.8|35
1655143200000|2022-06-13 18:00:00|22036.8|22011.8|22001.8|21981.8|22041.8|22016.8|22001.8|21976.8|22
1655143500000|2022-06-13 18:05:00|22006.8|21976.8|21976.8|21956.8|22006.8|21981.8|21976.8|21956.8|8
1655143800000|2022-06-13 18:10:00|21971.8|21951.8|21946.8|21921.8|21976.8|21951.8|21941.8|21921.8|89
1655144100000|2022-06-13 18:15:00|21941.8|21926.8|21966.8|21946.8|21976.8|21951.8|21941.8|21926.8|16
1655144400000|2022-06-13 18:20:00|21971.8|21951.8|21961.8|21941.8|21991.8|21966.8|21961.8|21936.8|18
1655144700000|2022-06-13 18:25:00|21966.8|21936.8|21964.3|21949.3|21986.8|21966.8|21961.8|21936.8|29
1655145000000|2022-06-13 18:30:00|21961.8|21946.8|21964.3|21949.3|21974.3|21959.3|21929.3|21914.3|34
1655145300000|2022-06-13 18:35:00|21966.8|21951.8|22009.3|21994.3|22019.3|22004.3|21964.3|21949.3|19
1655145600000|2022-06-13 18:40:00|22006.8|21991.8|22009.3|21994.3|22034.3|22019.3|21999.3|21984.3|34
1655145900000|2022-06-13 18:45:00|22011.8|21996.8|22004.3|21989.3|22021.8|22006.8|21994.3|21979.3|42
1655146200000|2022-06-13 18:50:00|22001.8|21986.8|21991.8|21976.8|22004.3|21989.3|21979.3|21964.3|31
1655146500000|2022-06-13 18:55:00|21989.3|21974.3|21966.8|21951.8|21989.3|21974.3|21951.8|21936.8|49
1655146800000|2022-06-13 19:00:00|21964.3|21949.3|21981.8|21966.8|21989.3|21974.3|21944.3|21929.3|43
1655147100000|2022-06-13 19:05:00|21979.3|21964.3|21959.3|21944.3|21994.3|21979.3|21949.3|21934.3|17
1655147400000|2022-06-13 19:10:00|21956.8|21941.8|21941.8|21926.8|21959.3|21944.3|21931.8|21916.8|29
1655147700000|2022-06-13 19:15:00|21939.3|21924.3|21974.3|21959.3|22034.3|22019.3|21921.8|21906.8|189
1655148000000|2022-06-13 19:20:00|21976.8|21961.8|21939.3|21924.3|21991.8|21976.8|21936.8|21921.8|45
1655148300000|2022-06-13 19:25:00|21936.8|21921.8|21916.8|21901.8|21951.8|21936.8|21914.3|21899.3|38
1655148600000|2022-06-13 19:30:00|21914.3|21899.3|21904.3|21889.3|21924.3|21909.3|21889.3|21874.3|73
1655148900000|2022-06-13 19:35:00|21901.8|21886.8|21881.8|21866.8|21929.3|21914.3|21879.3|21864.3|52
1655149200000|2022-06-13 19:40:00|21884.3|21869.3|21884.3|21869.3|21891.8|21876.8|21866.8|21851.8|30
1655149500000|2022-06-13 19:45:00|21881.8|21866.8|21894.3|21879.3|21919.3|21904.3|21876.8|21861.8|73
1655149800000|2022-06-13 19:50:00|21901.8|21886.8|21904.3|21889.3|21914.3|21899.3|21864.3|21849.3|56
1655150100000|2022-06-13 19:55:00|21909.3|21894.3|21909.3|21894.3|21924.3|21909.3|21906.8|21891.8|45
1655150400000|2022-06-13 20:00:00|21928.5|21888.5|21934.9|21894.9|21934.9|21894.9|21890.2|21850.2|0
1655150700000|2022-06-13 20:05:00|21934.8|21894.8|21953.8|21913.8|21953.8|21913.8|21929.2|21889.2|0
1655151000000|2022-06-13 20:10:00|21955|21915|21945.2|21905.2|21975.2|21935.2|21944|21904|0
1655151300000|2022-06-13 20:15:00|21944.6|21904.6|21944.6|21904.6|21961.6|21921.6|21935.2|21895.2|0
1655151600000|2022-06-13 20:20:00|21944|21904|21924.4|21884.4|21945.2|21905.2|21922.6|21882.6|0
1655151900000|2022-06-13 20:25:00|21923.2|21883.2|21936.4|21896.4|21940.8|21900.8|21920|21880|0
1655152200000|2022-06-13 20:30:00|21937.1|21897.1|21949.6|21909.6|21955.3|21915.3|21937.1|21897.1|0
1655152500000|2022-06-13 20:35:00|21949|21909|21992.8|21952.8|21995.4|21955.4|21940.8|21900.8|0
1655152800000|2022-06-13 20:40:00|21991.6|21951.6|21994.3|21954.3|21999.1|21959.1|21985.9|21945.9|0
1655153100000|2022-06-13 20:45:00|21994.4|21954.4|21986.1|21946.1|22000|21960|21985.5|21945.5|0
1655153400000|2022-06-13 20:50:00|21986.2|21946.2|21990.1|21950.1|21992|21952|21977.3|21937.3|0
1655153700000|2022-06-13 20:55:00|21989.5|21949.5|21986.3|21946.3|21992.6|21952.6|21973.8|21933.8|0
1655154000000|2022-06-13 21:00:00|21986.4|21946.4|21983.8|21943.8|21988.2|21948.2|21982.6|21942.6|0
1655154300000|2022-06-13 21:05:00|21983.2|21943.2|21985.7|21945.7|21987|21947|21983.2|21943.2|0
1655154600000|2022-06-13 21:10:00|21985.6|21945.6|21982.6|21942.6|21986.3|21946.3|21981.9|21941.9|0
1655154900000|2022-06-13 21:15:00|21983.8|21943.8|21985.5|21945.5|21987|21947|21983.8|21943.8|0
1655155200000|2022-06-13 21:20:00|21986.1|21946.1|21991.2|21951.2|21991.2|21951.2|21984.3|21944.3|0
1655155500000|2022-06-13 21:25:00|21991.8|21951.8|21990.6|21950.6|21993.7|21953.7|21989.9|21949.9|0
1655155800000|2022-06-13 21:30:00|21991.2|21951.2|21993.5|21953.5|21996.7|21956.7|21991.2|21951.2|0
1655156100000|2022-06-13 21:35:00|21993.6|21953.6|21996.1|21956.1|21997.3|21957.3|21993.6|21953.6|0
1655156400000|2022-06-13 21:40:00|21995.5|21955.5|21993|21953|21995.5|21955.5|21992.4|21952.4|0
1655156700000|2022-06-13 21:45:00|21993.6|21953.6|21990.5|21950.5|21993.6|21953.6|21990.5|21950.5|0
1655157000000|2022-06-13 21:50:00|21991.7|21951.7|21993|21953|21994.9|21954.9|21990.5|21950.5|0
1655157300000|2022-06-13 21:55:00|21992.4|21952.4|21996|21956|21998.5|21958.5|21991.7|21951.7|0
1655157600000|2022-06-13 22:00:00|21997.9|21957.9|22013.6|21973.6|22026.8|21986.8|21997.9|21957.9|0
1655157900000|2022-06-13 22:05:00|22014.9|21974.9|22032.5|21992.5|22032.5|21992.5|22014.2|21974.2|0
1655158200000|2022-06-13 22:10:00|22032.4|21992.4|22033.7|21993.7|22036.2|21996.2|22028.7|21988.7|0
1655158500000|2022-06-13 22:15:00|22032.5|21992.5|22041.9|22001.9|22043.2|22003.2|22032.5|21992.5|0
1655158800000|2022-06-13 22:20:00|22042.5|22002.5|22040|22000|22044.4|22004.4|22031.2|21991.2|0
1655159100000|2022-06-13 22:25:00|22040.1|22000.1|22041.3|22001.3|22041.9|22001.9|22036.2|21996.2|0
1655159400000|2022-06-13 22:30:00|22040.7|22000.7|22035|21995|22043.2|22003.2|22032.5|21992.5|0
1655159700000|2022-06-13 22:35:00|22034.4|21994.4|22033.7|21993.7|22034.4|21994.4|22030.6|21990.6|0
1655160000000|2022-06-13 22:40:00|22033.1|21993.1|22028.7|21988.7|22035|21995|22025.5|21985.5|0
1655160300000|2022-06-13 22:45:00|22028.1|21988.1|22026.8|21986.8|22028.1|21988.1|22021.8|21981.8|0
1655160600000|2022-06-13 22:50:00|22025.5|21985.5|22025.5|21985.5|22026.2|21986.2|22019.9|21979.9|0
1655160900000|2022-06-13 22:55:00|22025.6|21985.6|22021.1|21981.1|22030.6|21990.6|22021.1|21981.1|0
1655161200000|2022-06-13 23:00:00|22021.2|21981.2|22015.5|21975.5|22026.2|21986.2|22015.5|21975.5|0
1655161500000|2022-06-13 23:05:00|22015.6|21975.6|22015.5|21975.5|22022.5|21982.5|22014.3|21974.3|0
1655161800000|2022-06-13 23:10:00|22014.3|21974.3|22008|21968|22016.8|21976.8|22004.8|21964.8|0
1655162100000|2022-06-13 23:15:00|22007.4|21967.4|21999.8|21959.8|22007.4|21967.4|21993.5|21953.5|0
1655162400000|2022-06-13 23:20:00|21999.2|21959.2|22008.6|21968.6|22009.9|21969.9|21998.5|21958.5|0
1655162700000|2022-06-13 23:25:00|22008.7|21968.7|22009.8|21969.8|22011.8|21971.8|22001.7|21961.7|0
1655163000000|2022-06-13 23:30:00|22009.2|21969.2|21996|21956|22012.4|21972.4|21996|21956|0
1655163300000|2022-06-13 23:35:00|21996.1|21956.1|21986.6|21946.6|22001.1|21961.1|21986.6|21946.6|0
1655163600000|2022-06-13 23:40:00|21987.2|21947.2|21980.3|21940.3|21987.2|21947.2|21979|21939|0
1655163900000|2022-06-13 23:45:00|21981.5|21941.5|21991|21951|21993.5|21953.5|21979|21939|0
1655164200000|2022-06-13 23:50:00|21991.6|21951.6|21996|21956|21997.9|21957.9|21989.7|21949.7|0
1655164500000|2022-06-13 23:55:00|21996.1|21956.1|22014.3|21974.3|22014.3|21974.3|21996|21956|0
1655164800000|2022-06-14 00:00:00|22014.2|21974.2|22004.8|21964.8|22025|21985|22000.4|21960.4|0
1655165100000|2022-06-14 00:05:00|22004.9|21964.9|22051.3|22011.3|22052.5|22012.5|21998.5|21958.5|0
1655165400000|2022-06-14 00:10:00|22052.5|22012.5|22056.3|22016.3|22066.4|22026.4|22048.2|22008.2|0
1655165700000|2022-06-14 00:15:00|22056.4|22016.4|21996.7|21956.7|22082.7|22042.7|21996.3|21956.3|0
1655166000000|2022-06-14 00:20:00|21999.7|21959.7|22027.7|21987.7|22033.9|21993.9|21990.4|21950.4|0
1655166300000|2022-06-14 00:25:00|22027.8|21987.8|22034|21994|22040.4|22000.4|22015.6|21975.6|0
1655166600000|2022-06-14 00:30:00|22034.1|21994.1|22071.2|22031.2|22071.2|22031.2|22027.6|21987.6|0
1655166900000|2022-06-14 00:35:00|22071.3|22031.3|22083.9|22043.9|22090.1|22050.1|22059.1|22019.1|0
1655167200000|2022-06-14 00:40:00|22083.8|22043.8|22071.7|22031.7|22090.2|22050.2|22065.4|22025.4|0
1655167500000|2022-06-14 00:45:00|22071.6|22031.6|22046.9|22006.9|22071.7|22031.7|22040.8|22000.8|0
1655167800000|2022-06-14 00:50:00|22046.8|22006.8|22053.2|22013.2|22053.3|22013.3|22028.6|21988.6|0
1655168100000|2022-06-14 00:55:00|22053.3|22013.3|22053.3|22013.3|22065.6|22025.6|22040.7|22000.7|0
1655168400000|2022-06-14 01:00:00|22053.4|22013.4|22053.4|22013.4|22059.6|22019.6|22034.7|21994.7|0
1655168700000|2022-06-14 01:05:00|22059.4|22019.4|22028.5|21988.5|22059.6|22019.6|22022.4|21982.4|0
1655169000000|2022-06-14 01:10:00|22025.5|21985.5|22028.6|21988.6|22034.9|21994.9|22022.4|21982.4|0
1655169300000|2022-06-14 01:15:00|22028.5|21988.5|22016.4|21976.4|22041|22001|22016.2|21976.2|0
1655169600000|2022-06-14 01:20:00|22016.3|21976.3|22040.9|22000.9|22040.9|22000.9|22016.2|21976.2|0
1655169900000|2022-06-14 01:25:00|22040.8|22000.8|22003.6|21963.6|22047|22007|22003.6|21963.6|0
1655170200000|2022-06-14 01:30:00|22003.7|21963.7|22022.5|21982.5|22022.6|21982.6|21985.1|21945.1|0
1655170500000|2022-06-14 01:35:00|22022.4|21982.4|22019.5|21979.5|22035|21995|22016.2|21976.2|0
1655170800000|2022-06-14 01:40:00|22022.5|21982.5|21991.6|21951.6|22022.5|21982.5|21991.6|21951.6|0
1655171100000|2022-06-14 01:45:00|21991.5|21951.5|21979|21939|21991.5|21951.5|21966.6|21926.6|0
1655171400000|2022-06-14 01:50:00|21978.9|21938.9|21966.8|21926.8|21988.5|21948.5|21960.6|21920.6|0
1655171700000|2022-06-14 01:55:00|21966.7|21926.7|21960.6|21920.6|21969.9|21929.9|21954.2|21914.2|0
1655172000000|2022-06-14 02:00:00|21960.5|21920.5|21973|21933|21979.4|21939.4|21954.4|21914.4|0
1655172300000|2022-06-14 02:05:00|21973.1|21933.1|22001|21961|22004.1|21964.1|21972.9|21932.9|0
1655172600000|2022-06-14 02:10:00|21998|21958|21991.7|21951.7|22004.2|21964.2|21991.6|21951.6|0
1655172900000|2022-06-14 02:15:00|21991.8|21951.8|21982.4|21942.4|21998.1|21958.1|21979.3|21939.3|0
1655173200000|2022-06-14 02:20:00|21985.4|21945.4|21997.8|21957.8|22004|21964|21985.4|21945.4|0
1655173500000|2022-06-14 02:25:00|21997.9|21957.9|21991.7|21951.7|22004|21964|21982.3|21942.3|0
1655173800000|2022-06-14 02:30:00|21991.6|21951.6|22004.2|21964.2|22010.5|21970.5|21991.6|21951.6|0
1655174100000|2022-06-14 02:35:00|22004.1|21964.1|22010.3|21970.3|22010.5|21970.5|22004.1|21964.1|0
1655174400000|2022-06-14 02:40:00|22010.4|21970.4|21998.1|21958.1|22016.6|21976.6|21998|21958|0
1655174700000|2022-06-14 02:45:00|21998.2|21958.2|21998.1|21958.1|22010.5|21970.5|21991.8|21951.8|0
1655175000000|2022-06-14 02:50:00|21998.2|21958.2|21998.3|21958.3|22010.5|21970.5|21995.2|21955.2|0
1655175300000|2022-06-14 02:55:00|21995.2|21955.2|22010.6|21970.6|22016.8|21976.8|21992.1|21952.1|0
1655175600000|2022-06-14 03:00:00|22010.7|21970.7|22026.3|21986.3|22029.4|21989.4|22010.7|21970.7|0
1655175900000|2022-06-14 03:05:00|22029.4|21989.4|22016.9|21976.9|22029.4|21989.4|22016.9|21976.9|0
1655176200000|2022-06-14 03:10:00|22017|21977|22026.6|21986.6|22035.7|21995.7|22014.1|21974.1|0
1655176500000|2022-06-14 03:15:00|22029.6|21989.6|22023.3|21983.3|22029.6|21989.6|22017.2|21977.2|0
1655176800000|2022-06-14 03:20:00|22023.2|21983.2|22029.5|21989.5|22035.6|21995.6|22023.2|21983.2|0
1655177100000|2022-06-14 03:25:00|22029.4|21989.4|22029.5|21989.5|22035.7|21995.7|22023.3|21983.3|0
1655177400000|2022-06-14 03:30:00|22029.6|21989.6|22054.3|22014.3|22054.6|22014.6|22029.4|21989.4|0
1655177700000|2022-06-14 03:35:00|22054.4|22014.4|22042|22002|22060.5|22020.5|22042|22002|0
1655178000000|2022-06-14 03:40:00|22035.9|21995.9|22036|21996|22036|21996|22029.7|21989.7|0
1655178300000|2022-06-14 03:45:00|22033|21993|22035.9|21995.9|22048.3|22008.3|22029.7|21989.7|0
1655178600000|2022-06-14 03:50:00|22036|21996|22048.3|22008.3|22054.4|22014.4|22029.8|21989.8|0
1655178900000|2022-06-14 03:55:00|22048.2|22008.2|22036.1|21996.1|22048.2|22008.2|22029.9|21989.9|0
1655179200000|2022-06-14 04:00:00|22036.2|21996.2|22110.9|22070.9|22123.5|22083.5|22036.2|21996.2|0
1655179500000|2022-06-14 04:05:00|22110.8|22070.8|22120.4|22080.4|22126.4|22086.4|22105|22065|0
1655179800000|2022-06-14 04:10:00|22120.3|22080.3|22132.7|22092.7|22132.8|22092.8|22114.1|22074.1|0
1655180100000|2022-06-14 04:15:00|22132.8|22092.8|22132.8|22092.8|22139.1|22099.1|22126.5|22086.5|0
1655180400000|2022-06-14 04:20:00|22129.8|22089.8|22120.5|22080.5|22132.9|22092.9|22114.2|22074.2|0
1655180700000|2022-06-14 04:25:00|22120.4|22080.4|22126.7|22086.7|22126.7|22086.7|22107.9|22067.9|0
1655181000000|2022-06-14 04:30:00|22126.6|22086.6|22126.3|22086.3|22132.5|22092.5|22107.8|22067.8|0
1655181300000|2022-06-14 04:35:00|22126.2|22086.2|22121.8|22081.8|22126.3|22086.3|22110.6|22070.6|0
1655181600000|2022-06-14 04:40:00|22121.7|22081.7|22146.1|22106.1|22162.2|22122.2|22121.7|22081.7|0
1655181900000|2022-06-14 04:45:00|22146|22106|22089.8|22049.8|22146.1|22106.1|22083.6|22043.6|0
1655182200000|2022-06-14 04:50:00|22089.7|22049.7|22102.3|22062.3|22102.4|22062.4|22083.5|22043.5|0
1655182500000|2022-06-14 04:55:00|22102.2|22062.2|22103.1|22063.1|22109.2|22069.2|22096.1|22056.1|0
1655182800000|2022-06-14 05:00:00|22103|22063|22118.6|22078.6|22121.8|22081.8|22096.8|22056.8|0
1655183100000|2022-06-14 05:05:00|22121.7|22081.7|22128.1|22088.1|22140.5|22100.5|22115.5|22075.5|0
1655183400000|2022-06-14 05:10:00|22131.2|22091.2|22139.8|22099.8|22146.8|22106.8|22121.6|22081.6|0
1655183700000|2022-06-14 05:15:00|22139.7|22099.7|22109.2|22069.2|22139.7|22099.7|22109|22069|0
1655184000000|2022-06-14 05:20:00|22109.1|22069.1|22117.1|22077.1|22123.3|22083.3|22103|22063|0
1655184300000|2022-06-14 05:25:00|22117|22077|22117.1|22077.1|22123.4|22083.4|22110.9|22070.9|0
1655184600000|2022-06-14 05:30:00|22117|22077|22115|22075|22133|22093|22108.8|22068.8|0
1655184900000|2022-06-14 05:35:00|22115.1|22075.1|22115.3|22075.3|22124.8|22084.8|22109|22069|0
1655185200000|2022-06-14 05:40:00|22115.2|22075.2|22155.3|22115.3|22158.8|22118.8|22115.2|22075.2|0
1655185500000|2022-06-14 05:45:00|22155.2|22115.2|22164.9|22124.9|22183.4|22143.4|22149.1|22109.1|0
1655185800000|2022-06-14 05:50:00|22168|22128|22183.8|22143.8|22183.8|22143.8|22158.8|22118.8|0
1655186100000|2022-06-14 05:55:00|22183.7|22143.7|22165.2|22125.2|22196|22156|22165.2|22125.2|0
1655186400000|2022-06-14 06:00:00|22165.3|22125.3|22136.8|22121.8|22174.3|22159.3|22095.4|22055.4|127
1655186700000|2022-06-14 06:05:00|22134.3|22119.3|22139.3|22124.3|22149.3|22134.3|22104.3|22089.3|92
1655187000000|2022-06-14 06:10:00|22136.8|22121.8|22141.8|22126.8|22144.3|22129.3|22126.8|22111.8|66
1655187300000|2022-06-14 06:15:00|22139.3|22124.3|22169.3|22154.3|22176.8|22161.8|22134.3|22119.3|140
1655187600000|2022-06-14 06:20:00|22171.8|22156.8|22161.8|22146.8|22176.8|22161.8|22159.3|22144.3|43
1655187900000|2022-06-14 06:25:00|22164.3|22149.3|22139.3|22124.3|22169.3|22154.3|22139.3|22124.3|63
1655188200000|2022-06-14 06:30:00|22141.8|22126.8|22134.3|22119.3|22146.8|22131.8|22126.8|22111.8|33
1655188500000|2022-06-14 06:35:00|22136.8|22121.8|22096.8|22081.8|22136.8|22121.8|22096.8|22081.8|45
1655188800000|2022-06-14 06:40:00|22099.3|22084.3|22119.3|22104.3|22126.8|22111.8|22094.3|22079.3|369
1655189100000|2022-06-14 06:45:00|22124.3|22109.3|22141.8|22126.8|22141.8|22126.8|22119.3|22104.3|32
1655189400000|2022-06-14 06:50:00|22139.3|22124.3|22149.3|22134.3|22154.3|22139.3|22134.3|22119.3|25
1655189700000|2022-06-14 06:55:00|22151.8|22136.8|22144.3|22129.3|22164.3|22149.3|22136.8|22121.8|117
1655190000000|2022-06-14 07:00:00|22149.3|22134.3|22144.3|22129.3|22154.3|22139.3|22099.3|22084.3|990
1655190300000|2022-06-14 07:05:00|22146.8|22131.8|22101.8|22086.8|22179.3|22164.3|22099.3|22084.3|495
1655190600000|2022-06-14 07:10:00|22099.3|22084.3|22031.8|22016.8|22119.3|22104.3|22024.3|22009.3|494
1655190900000|2022-06-14 07:15:00|22029.3|22014.3|22064.3|22049.3|22064.3|22049.3|22029.3|22014.3|333
1655191200000|2022-06-14 07:20:00|22069.3|22054.3|21989.3|21974.3|22069.3|22054.3|21956.8|21941.8|590
1655191500000|2022-06-14 07:25:00|21986.8|21971.8|21979.3|21964.3|21989.3|21974.3|21929.3|21914.3|562
1655191800000|2022-06-14 07:30:00|21984.3|21969.3|22026.8|22011.8|22039.3|22024.3|21956.8|21941.8|1360
1655192100000|2022-06-14 07:35:00|22024.3|22009.3|22004.3|21989.3|22029.3|22014.3|21979.3|21964.3|513
1655192400000|2022-06-14 07:40:00|22003.2|21988.2|22080.7|22065.7|22088.2|22073.2|22003.2|21988.2|1171
1655192700000|2022-06-14 07:45:00|22078.2|22063.2|22088.2|22073.2|22113.2|22098.2|22073.2|22058.2|275
1655193000000|2022-06-14 07:50:00|22090.7|22075.7|22073.2|22058.2|22110.7|22095.7|22073.2|22058.2|163
1655193300000|2022-06-14 07:55:00|22070.7|22055.7|22058.2|22043.2|22075.7|22060.7|22033.2|22018.2|256
1655193600000|2022-06-14 08:00:00|22055.7|22040.7|22038.2|22023.2|22068.2|22053.2|21985.7|21970.7|470
1655193900000|2022-06-14 08:05:00|22035.7|22020.7|21978.2|21963.2|22038.2|22023.2|21968.2|21953.2|315
1655194200000|2022-06-14 08:10:00|21975.7|21960.7|21963.2|21948.2|22005.7|21990.7|21963.2|21948.2|454
1655194500000|2022-06-14 08:15:00|21968.2|21953.2|21938.2|21923.2|21978.2|21963.2|21938.2|21923.2|560
1655194800000|2022-06-14 08:20:00|21935.7|21920.7|21928.2|21913.2|21948.2|21933.2|21913.2|21898.2|396
1655195100000|2022-06-14 08:25:00|21925.7|21910.7|21943.2|21928.2|21953.2|21938.2|21923.2|21908.2|995
1655195400000|2022-06-14 08:30:00|21938.2|21923.2|21995.7|21980.7|21998.2|21983.2|21898.2|21883.2|702
1655195700000|2022-06-14 08:35:00|21993.2|21978.2|21958.2|21943.2|22008.2|21993.2|21953.2|21938.2|303
1655196000000|2022-06-14 08:40:00|21955.7|21940.7|21945.7|21930.7|21963.2|21948.2|21933.2|21918.2|263
1655196300000|2022-06-14 08:45:00|21948.2|21933.2|21953.2|21938.2|21978.2|21963.2|21928.2|21913.2|353
1655196600000|2022-06-14 08:50:00|21955.7|21940.7|21938.2|21923.2|21963.2|21948.2|21938.2|21923.2|693
1655196900000|2022-06-14 08:55:00|21940.7|21925.7|21893.2|21878.2|21950.7|21935.7|21880.7|21865.7|264
1655197200000|2022-06-14 09:00:00|21890.7|21875.7|21868.2|21853.2|21908.2|21893.2|21853.2|21838.2|303
1655197500000|2022-06-14 09:05:00|21865.7|21850.7|21858.2|21843.2|21873.2|21858.2|21843.2|21828.2|218
1655197800000|2022-06-14 09:10:00|21860.7|21845.7|21825.7|21810.7|21860.7|21845.7|21818.2|21803.2|1007
1655198100000|2022-06-14 09:15:00|21828.2|21813.2|21848.2|21833.2|21848.2|21833.2|21813.2|21798.2|556
1655198400000|2022-06-14 09:20:00|21843.2|21828.2|21880.7|21865.7|21893.2|21878.2|21828.2|21813.2|534
1655198700000|2022-06-14 09:25:00|21883.2|21868.2|21805.7|21790.7|21883.2|21868.2|21800.7|21785.7|535
1655199000000|2022-06-14 09:30:00|21808.2|21793.2|21778.2|21763.2|21843.2|21828.2|21778.2|21763.2|1796
1655199300000|2022-06-14 09:35:00|21783.2|21768.2|21805.7|21790.7|21833.2|21818.2|21783.2|21768.2|337
1655199600000|2022-06-14 09:40:00|21808.2|21793.2|21770.7|21755.7|21818.2|21803.2|21758.2|21743.2|241
1655199900000|2022-06-14 09:45:00|21773.2|21758.2|21748.2|21733.2|21778.2|21763.2|21733.2|21718.2|565
1655200200000|2022-06-14 09:50:00|21750.7|21735.7|21713.2|21698.2|21753.2|21738.2|21703.2|21688.2|225
1655200500000|2022-06-14 09:55:00|21708.2|21693.2|21705.7|21690.7|21723.2|21708.2|21693.2|21678.2|397
1655200800000|2022-06-14 10:00:00|21703.2|21688.2|21648.2|21633.2|21708.2|21693.2|21643.2|21628.2|213
1655201100000|2022-06-14 10:05:00|21645.7|21630.7|21660.7|21645.7|21675.7|21660.7|21643.2|21628.2|174
1655201400000|2022-06-14 10:10:00|21663.2|21648.2|21633.2|21618.2|21663.2|21648.2|21628.2|21613.2|248
1655201700000|2022-06-14 10:15:00|21638.2|21623.2|21650.7|21635.7|21658.2|21643.2|21628.2|21613.2|317
1655202000000|2022-06-14 10:20:00|21653.2|21638.2|21650.7|21635.7|21673.2|21658.2|21623.2|21608.2|312
1655202300000|2022-06-14 10:25:00|21648.2|21633.2|21638.2|21623.2|21653.2|21638.2|21618.2|21603.2|160
1655202600000|2022-06-14 10:30:00|21635.7|21620.7|21703.2|21688.2|21705.7|21690.7|21628.2|21613.2|667
1655202900000|2022-06-14 10:35:00|21700.7|21685.7|21705.7|21690.7|21720.7|21705.7|21688.2|21673.2|217
1655203200000|2022-06-14 10:40:00|21708.2|21693.2|21723.2|21708.2|21723.2|21708.2|21693.2|21678.2|237
1655203500000|2022-06-14 10:45:00|21728.2|21713.2|21745.7|21730.7|21763.2|21748.2|21728.2|21713.2|742
1655203800000|2022-06-14 10:50:00|21743.2|21728.2|21760.7|21745.7|21768.2|21753.2|21743.2|21728.2|165
1655204100000|2022-06-14 10:55:00|21758.2|21743.2|21733.2|21718.2|21763.2|21748.2|21733.2|21718.2|196
1655204400000|2022-06-14 11:00:00|21738.2|21723.2|21720.7|21705.7|21743.2|21728.2|21698.2|21683.2|711
1655204700000|2022-06-14 11:05:00|21718.2|21703.2|21690.7|21675.7|21725.7|21710.7|21680.7|21665.7|162
1655205000000|2022-06-14 11:10:00|21688.2|21673.2|21768.2|21753.2|21773.2|21758.2|21688.2|21673.2|288
1655205300000|2022-06-14 11:15:00|21773.2|21758.2|21783.2|21768.2|21783.2|21768.2|21748.2|21733.2|301
1655205600000|2022-06-14 11:20:00|21790.7|21775.7|21798.2|21783.2|21803.2|21788.2|21788.2|21773.2|331
1655205900000|2022-06-14 11:25:00|21793.2|21778.2|21768.2|21753.2|21795.7|21780.7|21768.2|21753.2|156
1655206200000|2022-06-14 11:30:00|21763.2|21748.2|21758.2|21743.2|21795.7|21780.7|21758.2|21743.2|140
1655206500000|2022-06-14 11:35:00|21755.7|21740.7|21738.2|21723.2|21755.7|21740.7|21728.2|21713.2|148
1655206800000|2022-06-14 11:40:00|21737.2|21722.2|21722.2|21707.2|21742.2|21727.2|21717.2|21702.2|164
1655207100000|2022-06-14 11:45:00|21719.7|21704.7|21729.7|21714.7|21739.7|21724.7|21712.2|21697.2|217
1655207400000|2022-06-14 11:50:00|21727.2|21712.2|21722.2|21707.2|21747.2|21732.2|21722.2|21707.2|171
1655207700000|2022-06-14 11:55:00|21724.7|21709.7|21722.2|21707.2|21742.2|21727.2|21717.2|21702.2|199
1655208000000|2022-06-14 12:00:00|21724.7|21709.7|21812.2|21797.2|21817.2|21802.2|21717.2|21702.2|450
1655208300000|2022-06-14 12:05:00|21814.7|21799.7|21847.2|21832.2|21852.2|21837.2|21807.2|21792.2|392
1655208600000|2022-06-14 12:10:00|21852.2|21837.2|21847.2|21832.2|21852.2|21837.2|21822.2|21807.2|398
1655208900000|2022-06-14 12:15:00|21849.7|21834.7|21877.2|21862.2|21892.2|21877.2|21849.7|21834.7|387
1655209200000|2022-06-14 12:20:00|21879.7|21864.7|21882.2|21867.2|21892.2|21877.2|21862.2|21847.2|468
1655209500000|2022-06-14 12:25:00|21879.7|21864.7|21859.7|21844.7|21882.2|21867.2|21859.7|21844.7|777
1655209800000|2022-06-14 12:30:00|21862.2|21847.2|21909.7|21894.7|21932.2|21917.2|21862.2|21847.2|500
1655210100000|2022-06-14 12:35:00|21907.2|21892.2|21917.2|21902.2|21922.2|21907.2|21887.2|21872.2|328
1655210400000|2022-06-14 12:40:00|21919.7|21904.7|21957.2|21942.2|21964.7|21949.7|21912.2|21897.2|770
1655210700000|2022-06-14 12:45:00|21959.7|21944.7|21902.2|21887.2|21959.7|21944.7|21897.2|21882.2|397
1655211000000|2022-06-14 12:50:00|21899.7|21884.7|21947.2|21932.2|21952.2|21937.2|21892.2|21877.2|241
1655211300000|2022-06-14 12:55:00|21944.7|21929.7|21952.2|21937.2|21972.2|21957.2|21942.2|21927.2|776
1655211600000|2022-06-14 13:00:00|21947.2|21932.2|21977.2|21962.2|21982.2|21967.2|21942.2|21927.2|326
1655211900000|2022-06-14 13:05:00|21974.7|21959.7|21944.7|21929.7|21974.7|21959.7|21924.7|21909.7|274
1655212200000|2022-06-14 13:10:00|21947.2|21932.2|21937.2|21922.2|21957.2|21942.2|21932.2|21917.2|191
1655212500000|2022-06-14 13:15:00|21939.7|21924.7|21999.7|21984.7|21999.7|21984.7|21937.2|21922.2|1121
1655212800000|2022-06-14 13:20:00|21997.2|21982.2|22022.2|22007.2|22034.7|22019.7|21989.7|21974.7|200
1655213100000|2022-06-14 13:25:00|22024.7|22009.7|22007.2|21992.2|22027.2|22012.2|21997.2|21982.2|268
1655213400000|2022-06-14 13:30:00|22009.7|21994.7|21989.7|21974.7|22037.2|22022.2|21949.7|21934.7|636
1655213700000|2022-06-14 13:35:00|21992.2|21977.2|21954.7|21939.7|21992.2|21977.2|21947.2|21932.2|334
1655214000000|2022-06-14 13:40:00|21952.2|21937.2|21907.2|21892.2|21954.7|21939.7|21907.2|21892.2|1201
1655214300000|2022-06-14 13:45:00|21909.7|21894.7|21987.2|21972.2|22004.7|21989.7|21902.2|21887.2|467
1655214600000|2022-06-14 13:50:00|21989.7|21974.7|22062.2|22047.2|22067.2|22052.2|21954.7|21939.7|540
1655214900000|2022-06-14 13:55:00|22059.7|22044.7|22112.2|22097.2|22117.2|22102.2|22057.2|22042.2|450
1655215200000|2022-06-14 14:00:00|22107.2|22092.2|22084.7|22069.7|22132.2|22117.2|22082.2|22067.2|574
1655215500000|2022-06-14 14:05:00|22087.2|22072.2|22029.7|22014.7|22087.2|22072.2|22024.7|22009.7|312
1655215800000|2022-06-14 14:10:00|22030.3|22015.3|22027.8|22012.8|22050.3|22035.3|22007.8|21992.8|950
1655216100000|2022-06-14 14:15:00|22022.8|22007.8|21972.8|21957.8|22027.8|22012.8|21972.8|21957.8|1059
1655216400000|2022-06-14 14:20:00|21970.3|21955.3|21942.8|21927.8|21970.3|21955.3|21925.3|21910.3|332
1655216700000|2022-06-14 14:25:00|21940.3|21925.3|21912.8|21897.8|21942.8|21927.8|21912.8|21897.8|691
1655217000000|2022-06-14 14:30:00|21917.8|21902.8|21942.8|21927.8|21957.8|21942.8|21897.8|21882.8|314
1655217300000|2022-06-14 14:35:00|21945.3|21930.3|21942.8|21927.8|21967.8|21952.8|21927.8|21912.8|402
1655217600000|2022-06-14 14:40:00|21940.3|21925.3|21922.8|21907.8|21942.8|21927.8|21897.8|21882.8|277
1655217900000|2022-06-14 14:45:00|21927.8|21912.8|21967.8|21952.8|21967.8|21952.8|21917.8|21902.8|273
1655218200000|2022-06-14 14:50:00|21970.3|21955.3|21972.8|21957.8|22007.8|21992.8|21960.3|21945.3|466
1655218500000|2022-06-14 14:55:00|21970.3|21955.3|21967.8|21952.8|21987.8|21972.8|21960.3|21945.3|287
1655218800000|2022-06-14 15:00:00|21970.3|21955.3|21992.8|21977.8|21997.8|21982.8|21962.8|21947.8|323
1655219100000|2022-06-14 15:05:00|21990.3|21975.3|21922.8|21907.8|21992.8|21977.8|21922.8|21907.8|341
1655219400000|2022-06-14 15:10:00|21920.3|21905.3|21897.8|21882.8|21925.3|21910.3|21887.8|21872.8|686
1655219700000|2022-06-14 15:15:00|21895.3|21880.3|21907.8|21892.8|21912.8|21897.8|21882.8|21867.8|706
1655220000000|2022-06-14 15:20:00|21902.8|21887.8|21902.8|21887.8|21907.8|21892.8|21860.3|21845.3|385
1655220300000|2022-06-14 15:25:00|21905.3|21890.3|21887.8|21872.8|21927.8|21912.8|21882.8|21867.8|614
1655220600000|2022-06-14 15:30:00|21892.8|21877.8|21857.8|21842.8|21895.3|21880.3|21840.3|21825.3|1165
1655220900000|2022-06-14 15:35:00|21860.3|21845.3|21812.8|21797.8|21862.8|21847.8|21807.8|21792.8|506
1655221200000|2022-06-14 15:40:00|21810.3|21795.3|21862.8|21847.8|21865.3|21850.3|21802.8|21787.8|480
1655221500000|2022-06-14 15:45:00|21860.3|21845.3|21837.8|21822.8|21870.3|21855.3|21827.8|21812.8|123
1655221800000|2022-06-14 15:50:00|21840.3|21820.3|21830.3|21810.3|21845.3|21825.3|21815.3|21795.3|133
1655222100000|2022-06-14 15:55:00|21835.3|21805.3|21830.3|21810.3|21855.3|21830.3|21825.3|21805.3|48
1655222400000|2022-06-14 16:00:00|21835.3|21805.3|21790.3|21770.3|21835.3|21805.3|21785.3|21765.3|69
1655222700000|2022-06-14 16:05:00|21785.3|21765.3|21795.3|21775.3|21800.3|21780.3|21780.3|21760.3|19
1655223000000|2022-06-14 16:10:00|21800.3|21770.3|21785.3|21760.3|21805.3|21785.3|21780.3|21760.3|50
1655223300000|2022-06-14 16:15:00|21780.3|21765.3|21830.3|21810.3|21835.3|21815.3|21775.3|21755.3|29
1655223600000|2022-06-14 16:20:00|21835.3|21815.3|21810.3|21785.3|21845.3|21820.3|21785.3|21765.3|671
1655223900000|2022-06-14 16:25:00|21805.3|21790.3|21795.3|21775.3|21810.3|21790.3|21795.3|21770.3|20
1655224200000|2022-06-14 16:30:00|21800.3|21770.3|21785.3|21760.3|21800.3|21780.3|21765.3|21740.3|75
1655224500000|2022-06-14 16:35:00|21780.3|21755.3|21775.3|21755.3|21790.3|21770.3|21760.3|21740.3|200
1655224800000|2022-06-14 16:40:00|21770.3|21750.3|21780.3|21760.3|21790.3|21770.3|21770.3|21745.3|874
1655225100000|2022-06-14 16:45:00|21785.3|21755.3|21795.3|21770.3|21795.3|21775.3|21775.3|21755.3|29
1655225400000|2022-06-14 16:50:00|21790.3|21775.3|21805.3|21780.3|21810.3|21790.3|21775.3|21755.3|34
1655225700000|2022-06-14 16:55:00|21810.3|21785.3|21830.3|21810.3|21830.3|21810.3|21800.3|21780.3|52
1655226000000|2022-06-14 17:00:00|21835.3|21815.3|21830.3|21805.3|21845.3|21820.3|21810.3|21785.3|36
1655226300000|2022-06-14 17:05:00|21825.3|21800.3|21860.3|21835.3|21865.3|21840.3|21820.3|21800.3|43
1655226600000|2022-06-14 17:10:00|21855.3|21840.3|21840.3|21820.3|21865.3|21840.3|21835.3|21815.3|35
1655226900000|2022-06-14 17:15:00|21845.3|21825.3|21890.3|21865.3|21895.3|21875.3|21840.3|21820.3|48
1655227200000|2022-06-14 17:20:00|21885.3|21860.3|21890.3|21870.3|21910.3|21890.3|21885.3|21860.3|26
1655227500000|2022-06-14 17:25:00|21885.3|21865.3|21840.3|21815.3|21890.3|21870.3|21840.3|21815.3|34
1655227800000|2022-06-14 17:30:00|21835.3|21810.3|21805.3|21785.3|21845.3|21820.3|21805.3|21780.3|19
1655228100000|2022-06-14 17:35:00|21810.3|21780.3|21785.3|21760.3|21815.3|21790.3|21780.3|21760.3|35
1655228400000|2022-06-14 17:40:00|21780.3|21755.3|21755.3|21730.3|21790.3|21765.3|21745.3|21725.3|63
1655228700000|2022-06-14 17:45:00|21750.3|21735.3|21750.3|21725.3|21760.3|21740.3|21730.3|21710.3|35
1655229000000|2022-06-14 17:50:00|21745.3|21730.3|21765.3|21740.3|21765.3|21745.3|21740.3|21720.3|51
1655229300000|2022-06-14 17:55:00|21760.3|21745.3|21765.3|21745.3|21790.3|21765.3|21760.3|21735.3|29
1655229600000|2022-06-14 18:00:00|21770.3|21740.3|21795.3|21775.3|21805.3|21785.3|21770.3|21740.3|80
1655229900000|2022-06-14 18:05:00|21800.3|21780.3|21835.3|21815.3|21840.3|21820.3|21795.3|21775.3|55
1655230200000|2022-06-14 18:10:00|21830.3|21810.3|21800.3|21775.3|21835.3|21810.3|21780.3|21760.3|71
1655230500000|2022-06-14 18:15:00|21805.3|21780.3|21810.3|21785.3|21810.3|21790.3|21795.3|21770.3|23
1655230800000|2022-06-14 18:20:00|21805.3|21790.3|21815.3|21790.3|21830.3|21810.3|21800.3|21780.3|22
1655231100000|2022-06-14 18:25:00|21810.3|21795.3|21805.3|21790.3|21820.3|21795.3|21800.3|21775.3|21
1655231400000|2022-06-14 18:30:00|21802.8|21787.8|21802.8|21787.8|21805.3|21790.3|21775.3|21760.3|16
1655231700000|2022-06-14 18:35:00|21805.3|21790.3|21815.3|21800.3|21822.8|21807.8|21795.3|21780.3|6
1655232000000|2022-06-14 18:40:00|21812.8|21797.8|21772.8|21757.8|21815.3|21800.3|21770.3|21755.3|22
1655232300000|2022-06-14 18:45:00|21777.8|21762.8|21765.3|21750.3|21792.8|21777.8|21762.8|21747.8|8
1655232600000|2022-06-14 18:50:00|21762.8|21747.8|21770.3|21755.3|21785.3|21770.3|21757.8|21742.8|4
1655232900000|2022-06-14 18:55:00|21767.8|21752.8|21777.8|21762.8|21785.3|21770.3|21765.3|21750.3|4
1655233200000|2022-06-14 19:00:00|21780.3|21765.3|21790.3|21775.3|21797.8|21782.8|21770.3|21755.3|18
1655233500000|2022-06-14 19:05:00|21787.8|21772.8|21762.8|21747.8|21790.3|21775.3|21762.8|21747.8|6
1655233800000|2022-06-14 19:10:00|21765.3|21750.3|21732.8|21717.8|21775.3|21760.3|21732.8|21717.8|12
1655234100000|2022-06-14 19:15:00|21735.3|21720.3|21717.8|21702.8|21737.8|21722.8|21712.8|21697.8|21
1655234400000|2022-06-14 19:20:00|21720.3|21705.3|21712.8|21697.8|21747.8|21732.8|21712.8|21697.8|66
1655234700000|2022-06-14 19:25:00|21715.3|21700.3|21762.8|21747.8|21767.8|21752.8|21705.3|21690.3|53
1655235000000|2022-06-14 19:30:00|21765.3|21750.3|21802.8|21787.8|21822.8|21807.8|21762.8|21747.8|74
1655235300000|2022-06-14 19:35:00|21800.3|21785.3|21832.8|21817.8|21837.8|21822.8|21795.3|21780.3|102
1655235600000|2022-06-14 19:40:00|21830.3|21815.3|21825.3|21810.3|21872.8|21857.8|21822.8|21807.8|49
1655235900000|2022-06-14 19:45:00|21827.8|21812.8|21862.8|21847.8|21870.3|21855.3|21820.3|21805.3|46
1655236200000|2022-06-14 19:50:00|21872.8|21857.8|21825.3|21810.3|21872.8|21857.8|21817.8|21802.8|32
1655236500000|2022-06-14 19:55:00|21822.8|21807.8|21850.3|21835.3|21855.3|21840.3|21815.3|21800.3|28
1655236800000|2022-06-14 20:00:00|21866.6|21826.6|21836|21796|21881.6|21841.6|21832.2|21792.2|0
1655237100000|2022-06-14 20:05:00|21835.9|21795.9|21847.4|21807.4|21853.7|21813.7|21834.7|21794.7|0
1655237400000|2022-06-14 20:10:00|21848.6|21808.6|21840.4|21800.4|21860.7|21820.7|21837.9|21797.9|0
1655237700000|2022-06-14 20:15:00|21839.8|21799.8|21837.5|21797.5|21843.8|21803.8|21833.1|21793.1|0
1655238000000|2022-06-14 20:20:00|21836.2|21796.2|21843.8|21803.8|21843.8|21803.8|21834.3|21794.3|0
1655238300000|2022-06-14 20:25:00|21843.9|21803.9|21834.3|21794.3|21845.1|21805.1|21833.7|21793.7|0
1655238600000|2022-06-14 20:30:00|21834.4|21794.4|21847|21807|21855.3|21815.3|21834.3|21794.3|0
1655238900000|2022-06-14 20:35:00|21847.1|21807.1|21853.8|21813.8|21855.1|21815.1|21845.8|21805.8|0
1655239200000|2022-06-14 20:40:00|21853.2|21813.2|21862|21822|21862|21822|21851.9|21811.9|0
1655239500000|2022-06-14 20:45:00|21862.1|21822.1|21869.6|21829.6|21870.3|21830.3|21855.1|21815.1|0
1655239800000|2022-06-14 20:50:00|21869|21829|21868.1|21828.1|21872.2|21832.2|21865|21825|0
1655240100000|2022-06-14 20:55:00|21868.7|21828.7|21872.5|21832.5|21872.6|21832.6|21853.6|21813.6|0
1655240400000|2022-06-14 21:00:00|21871.9|21831.9|21873.8|21833.8|21873.8|21833.8|21867.5|21827.5|0
1655240700000|2022-06-14 21:05:00|21874.5|21834.5|21868.1|21828.1|21874.5|21834.5|21863.7|21823.7|0
1655241000000|2022-06-14 21:10:00|21868.2|21828.2|21870.6|21830.6|21870.6|21830.6|21868.2|21828.2|0
1655241300000|2022-06-14 21:15:00|21870|21830|21866.8|21826.8|21870.7|21830.7|21866.8|21826.8|0
1655241600000|2022-06-14 21:20:00|21866.2|21826.2|21868.1|21828.1|21868.1|21828.1|21866.2|21826.2|0
1655241900000|2022-06-14 21:25:00|21867.5|21827.5|21866.8|21826.8|21867.5|21827.5|21866.1|21826.1|0
1655242200000|2022-06-14 21:30:00|21867.4|21827.4|21866.8|21826.8|21867.4|21827.4|21866.8|21826.8|0
1655242500000|2022-06-14 21:35:00|21866.7|21826.7|21868|21828|21868|21828|21866.1|21826.1|0
1655242800000|2022-06-14 21:40:00|21868.1|21828.1|21873.7|21833.7|21873.7|21833.7|21868|21828|0
1655243100000|2022-06-14 21:45:00|21873.1|21833.1|21873.7|21833.7|21873.7|21833.7|21872.5|21832.5|0
1655243400000|2022-06-14 21:50:00|21873.1|21833.1|21871.2|21831.2|21873.1|21833.1|21869.9|21829.9|0
1655243700000|2022-06-14 21:55:00|21871.1|21831.1|21871.2|21831.2|21871.2|21831.2|21869.9|21829.9|0
1655244000000|2022-06-14 22:00:00|21871.4|21831.4|21892.7|21852.7|21894|21854|21871.4|21831.4|0
1655244300000|2022-06-14 22:05:00|21893.4|21853.4|21887|21847|21899.7|21859.7|21885.1|21845.1|0
1655244600000|2022-06-14 22:10:00|21887.1|21847.1|21895.9|21855.9|21899.1|21859.1|21885.1|21845.1|0
1655244900000|2022-06-14 22:15:00|21896.5|21856.5|21885.1|21845.1|21897.8|21857.8|21882.6|21842.6|0
1655245200000|2022-06-14 22:20:00|21885.2|21845.2|21904.8|21864.8|21904.8|21864.8|21882.6|21842.6|0
1655245500000|2022-06-14 22:25:00|21904.7|21864.7|21901.6|21861.6|21906|21866|21900.3|21860.3|0
1655245800000|2022-06-14 22:30:00|21901|21861|21908.6|21868.6|21910.5|21870.5|21901|21861|0
1655246100000|2022-06-14 22:35:00|21909.8|21869.8|21911.7|21871.7|21912.4|21872.4|21903.5|21863.5|0
1655246400000|2022-06-14 22:40:00|21911.8|21871.8|21916.3|21876.3|21923.9|21883.9|21911.7|21871.7|0
1655246700000|2022-06-14 22:45:00|21916.9|21876.9|21918.8|21878.8|21921.3|21881.3|21916.9|21876.9|0
1655247000000|2022-06-14 22:50:00|21918.9|21878.9|21904.9|21864.9|21920.1|21880.1|21904.9|21864.9|0
1655247300000|2022-06-14 22:55:00|21904.8|21864.8|21897.9|21857.9|21904.9|21864.9|21897.9|21857.9|0
1655247600000|2022-06-14 23:00:00|21899.2|21859.2|21901.5|21861.5|21904.6|21864.6|21897|21857|0
1655247900000|2022-06-14 23:05:00|21902.1|21862.1|21897|21857|21902.7|21862.7|21897|21857|0
1655248200000|2022-06-14 23:10:00|21896.9|21856.9|21886.3|21846.3|21896.9|21856.9|21878|21838|0
1655248500000|2022-06-14 23:15:00|21886.9|21846.9|21884.3|21844.3|21886.9|21846.9|21876.8|21836.8|0
1655248800000|2022-06-14 23:20:00|21883.7|21843.7|21909|21869|21909|21869|21879.3|21839.3|0
1655249100000|2022-06-14 23:25:00|21909.1|21869.1|21909|21869|21913.5|21873.5|21909|21869|0
1655249400000|2022-06-14 23:30:00|21909.1|21869.1|21912.2|21872.2|21913.5|21873.5|21905.3|21865.3|0
1655249700000|2022-06-14 23:35:00|21911.6|21871.6|21912.2|21872.2|21912.2|21872.2|21899.5|21859.5|0
1655250000000|2022-06-14 23:40:00|21911.6|21871.6|21916|21876|21916|21876|21904|21864|0
1655250300000|2022-06-14 23:45:00|21916.1|21876.1|21930.1|21890.1|21930.1|21890.1|21914.8|21874.8|0
1655250600000|2022-06-14 23:50:00|21931.3|21891.3|21949|21909|21950.3|21910.3|21930.1|21890.1|0
1655250900000|2022-06-14 23:55:00|21948.4|21908.4|21953|21913|21968.2|21928.2|21947.8|21907.8|0
1655251200000|2022-06-15 00:00:00|21951.8|21911.8|21954.3|21914.3|21956.8|21916.8|21944.8|21904.8|0
1655251500000|2022-06-15 00:05:00|21954.2|21914.2|21941|21901|21954.2|21914.2|21932.1|21892.1|0
1655251800000|2022-06-15 00:10:00|21940.3|21900.3|21940.3|21900.3|21941.6|21901.6|21932.8|21892.8|0
1655252100000|2022-06-15 00:15:00|21940.2|21900.2|21954|21914|21957.3|21917.3|21907.8|21867.8|0
1655252400000|2022-06-15 00:20:00|21954.1|21914.1|21923.3|21883.3|21954.1|21914.1|21919.9|21879.9|0
1655252700000|2022-06-15 00:25:00|21920.2|21880.2|21901.6|21861.6|21926.4|21886.4|21895.4|21855.4|0
1655253000000|2022-06-15 00:30:00|21898.5|21858.5|21907.8|21867.8|21926.4|21886.4|21895.4|21855.4|0
1655253300000|2022-06-15 00:35:00|21904.8|21864.8|21908|21868|21914.2|21874.2|21895.4|21855.4|0
1655253600000|2022-06-15 00:40:00|21908.1|21868.1|21889.4|21849.4|21914.2|21874.2|21883.2|21843.2|0
1655253900000|2022-06-15 00:45:00|21889.3|21849.3|21889.2|21849.2|21901.6|21861.6|21876.7|21836.7|0
1655254200000|2022-06-15 00:50:00|21889.1|21849.1|21870.4|21830.4|21889.1|21849.1|21864.1|21824.1|0
1655254500000|2022-06-15 00:55:00|21870.5|21830.5|21876.8|21836.8|21883|21843|21864.1|21824.1|0
1655254800000|2022-06-15 01:00:00|21876.9|21836.9|21914|21874|21920.4|21880.4|21876.8|21836.8|0
1655255100000|2022-06-15 01:05:00|21907.9|21867.9|21901.7|21861.7|21907.9|21867.9|21888.9|21848.9|0
1655255400000|2022-06-15 01:10:00|21901.8|21861.8|21871|21831|21908.1|21868.1|21871|21831|0
1655255700000|2022-06-15 01:15:00|21864.9|21824.9|21883.4|21843.4|21889.8|21849.8|21858.5|21818.5|0
1655256000000|2022-06-15 01:20:00|21883.5|21843.5|21929.8|21889.8|21932.9|21892.9|21877.2|21837.2|0
1655256300000|2022-06-15 01:25:00|21932.9|21892.9|21926.7|21886.7|21951.7|21911.7|21920.4|21880.4|0
1655256600000|2022-06-15 01:30:00|21926.6|21886.6|21942.2|21902.2|21945.3|21905.3|21920.4|21880.4|0
1655256900000|2022-06-15 01:35:00|21945.3|21905.3|21939.2|21899.2|21945.3|21905.3|21917.3|21877.3|0
1655257200000|2022-06-15 01:40:00|21942.2|21902.2|21957.8|21917.8|21957.8|21917.8|21932.9|21892.9|0
1655257500000|2022-06-15 01:45:00|21963.9|21923.9|21945.4|21905.4|21963.9|21923.9|21932.9|21892.9|0
1655257800000|2022-06-15 01:50:00|21948.5|21908.5|21926.2|21886.2|21951.6|21911.6|21926.1|21886.1|0
1655258100000|2022-06-15 01:55:00|21926.3|21886.3|21920.3|21880.3|21932.6|21892.6|21920.2|21880.2|0
1655258400000|2022-06-15 02:00:00|21920.2|21880.2|21935.8|21895.8|21939|21899|21920.2|21880.2|0
1655258700000|2022-06-15 02:05:00|21938.8|21898.8|21936|21896|21939|21899|21923.3|21883.3|0
1655259000000|2022-06-15 02:10:00|21935.9|21895.9|21933|21893|21935.9|21895.9|21920.6|21880.6|0
1655259300000|2022-06-15 02:15:00|21926.9|21886.9|21933|21893|21936.1|21896.1|21920.5|21880.5|0
1655259600000|2022-06-15 02:20:00|21933.1|21893.1|21933.1|21893.1|21945.4|21905.4|21932.8|21892.8|0
1655259900000|2022-06-15 02:25:00|21936.2|21896.2|21932.7|21892.7|21945.4|21905.4|21926.6|21886.6|0
1655260200000|2022-06-15 02:30:00|21932.6|21892.6|21939|21899|21939.1|21899.1|21932.6|21892.6|0
1655260500000|2022-06-15 02:35:00|21939.1|21899.1|21951.6|21911.6|21951.6|21911.6|21939|21899|0
1655260800000|2022-06-15 02:40:00|21951.7|21911.7|21957.9|21917.9|21957.9|21917.9|21945.4|21905.4|0
1655261100000|2022-06-15 02:45:00|21957.8|21917.8|21951.3|21911.3|21964.1|21924.1|21945.2|21905.2|0
1655261400000|2022-06-15 02:50:00|21951.2|21911.2|21951.2|21911.2|21957.5|21917.5|21945|21905|0
1655261700000|2022-06-15 02:55:00|21951.3|21911.3|21951.2|21911.2|21963.7|21923.7|21951.1|21911.1|0
1655262000000|2022-06-15 03:00:00|21957.3|21917.3|21957.4|21917.4|21957.6|21917.6|21951.2|21911.2|0
1655262300000|2022-06-15 03:05:00|21954.3|21914.3|21969.6|21929.6|21975.9|21935.9|21951.2|21911.2|0
1655262600000|2022-06-15 03:10:00|21969.5|21929.5|21988.4|21948.4|21988.5|21948.5|21969.5|21929.5|0
1655262900000|2022-06-15 03:15:00|21988.5|21948.5|21982.2|21942.2|21994.6|21954.6|21975.9|21935.9|0
1655263200000|2022-06-15 03:20:00|21982.1|21942.1|21981.9|21941.9|21982.2|21942.2|21969.6|21929.6|0
1655263500000|2022-06-15 03:25:00|21981.8|21941.8|21982|21942|21982|21942|21969.5|21929.5|0
1655263800000|2022-06-15 03:30:00|21981.9|21941.9|21969.5|21929.5|21981.9|21941.9|21963.3|21923.3|0
1655264100000|2022-06-15 03:35:00|21969.4|21929.4|21950.6|21910.6|21969.5|21929.5|21947.5|21907.5|0
1655264400000|2022-06-15 03:40:00|21950.5|21910.5|21950.6|21910.6|21950.7|21910.7|21944.4|21904.4|0
1655264700000|2022-06-15 03:45:00|21950.5|21910.5|21956.7|21916.7|21956.8|21916.8|21944.4|21904.4|0
1655265000000|2022-06-15 03:50:00|21956.6|21916.6|21944.1|21904.1|21956.7|21916.7|21944|21904|0
1655265300000|2022-06-15 03:55:00|21950.2|21910.2|21943.6|21903.6|21953.4|21913.4|21943.6|21903.6|0
1655265600000|2022-06-15 04:00:00|21943.7|21903.7|21943.7|21903.7|21949.8|21909.8|21943.6|21903.6|0
1655265900000|2022-06-15 04:05:00|21943.8|21903.8|21943.6|21903.6|21949.9|21909.9|21943.6|21903.6|0
1655266200000|2022-06-15 04:10:00|21943.5|21903.5|21943.6|21903.6|21943.7|21903.7|21937.5|21897.5|0
1655266500000|2022-06-15 04:15:00|21949.7|21909.7|21956.1|21916.1|21956.2|21916.2|21949.7|21909.7|0
1655266800000|2022-06-15 04:20:00|21956|21916|21956.2|21916.2|21956.2|21916.2|21949.9|21909.9|0
1655267100000|2022-06-15 04:25:00|21956.1|21916.1|21949.6|21909.6|21956.1|21916.1|21946.7|21906.7|0
1655267400000|2022-06-15 04:30:00|21943.5|21903.5|21943.1|21903.1|21949.7|21909.7|21930.7|21890.7|0
1655267700000|2022-06-15 04:35:00|21937|21897|21949.2|21909.2|21949.3|21909.3|21936.8|21896.8|0
1655268000000|2022-06-15 04:40:00|21949.1|21909.1|21958.6|21918.6|21961.7|21921.7|21949.1|21909.1|0
1655268300000|2022-06-15 04:45:00|21961.6|21921.6|21943|21903|21961.7|21921.7|21942.9|21902.9|0
1655268600000|2022-06-15 04:50:00|21942.9|21902.9|21930.5|21890.5|21943|21903|21930.4|21890.4|0
1655268900000|2022-06-15 04:55:00|21936.6|21896.6|21905.8|21865.8|21936.6|21896.6|21899.4|21859.4|0
1655269200000|2022-06-15 05:00:00|21911.9|21871.9|21899.6|21859.6|21912.2|21872.2|21893.5|21853.5|0
1655269500000|2022-06-15 05:05:00|21899.5|21859.5|21917.9|21877.9|21924.2|21884.2|21893.2|21853.2|0
1655269800000|2022-06-15 05:10:00|21917.8|21877.8|21911.6|21871.6|21924.1|21884.1|21905.3|21865.3|0
1655270100000|2022-06-15 05:15:00|21914.6|21874.6|21936.3|21896.3|21936.4|21896.4|21911.5|21871.5|0
1655270400000|2022-06-15 05:20:00|21936.4|21896.4|21911.1|21871.1|21942.6|21902.6|21905|21865|0
1655270700000|2022-06-15 05:25:00|21911.2|21871.2|21892.8|21852.8|21911.2|21871.2|21880.4|21840.4|0
1655271000000|2022-06-15 05:30:00|21892.9|21852.9|21868.4|21828.4|21905.3|21865.3|21868.3|21828.3|0
1655271300000|2022-06-15 05:35:00|21868.5|21828.5|21862.9|21822.9|21868.9|21828.9|21856.2|21816.2|0
1655271600000|2022-06-15 05:40:00|21862.8|21822.8|21869.3|21829.3|21875.4|21835.4|21850.4|21810.4|0
1655271900000|2022-06-15 05:45:00|21869.2|21829.2|21931.9|21891.9|21931.9|21891.9|21869.1|21829.1|0
1655272200000|2022-06-15 05:50:00|21931.8|21891.8|22005.6|21965.6|22008.6|21968.6|21925.5|21885.5|0
1655272500000|2022-06-15 05:55:00|22005.7|21965.7|22017.1|21977.1|22054.9|22014.9|21999.4|21959.4|0
1655272800000|2022-06-15 06:00:00|22017|21977|22067.8|22052.8|22075.3|22060.3|21980.3|21952.6|218
1655273100000|2022-06-15 06:05:00|22070.3|22055.3|22267.8|22252.8|22267.8|22252.8|22052.8|22037.8|286
1655273400000|2022-06-15 06:10:00|22270.3|22255.3|22280.3|22265.3|22362.8|22347.8|22265.3|22250.3|181
1655273700000|2022-06-15 06:15:00|22282.8|22267.8|22305.3|22290.3|22305.3|22290.3|22262.8|22247.8|67
1655274000000|2022-06-15 06:20:00|22307.8|22292.8|22352.8|22337.8|22365.3|22350.3|22307.8|22292.8|102
1655274300000|2022-06-15 06:25:00|22357.8|22342.8|22352.8|22337.8|22365.3|22350.3|22347.8|22332.8|64
1655274600000|2022-06-15 06:30:00|22340.3|22325.3|22317.8|22302.8|22342.8|22327.8|22315.3|22300.3|127
1655274900000|2022-06-15 06:35:00|22320.3|22305.3|22320.3|22305.3|22325.3|22310.3|22300.3|22285.3|92
1655275200000|2022-06-15 06:40:00|22317.8|22302.8|22355.3|22340.3|22360.3|22345.3|22315.3|22300.3|109
1655275500000|2022-06-15 06:45:00|22352.8|22337.8|22352.8|22337.8|22357.8|22342.8|22330.3|22315.3|60
1655275800000|2022-06-15 06:50:00|22345.3|22330.3|22375.3|22360.3|22375.3|22360.3|22345.3|22330.3|78
1655276100000|2022-06-15 06:55:00|22377.8|22362.8|22370.3|22355.3|22392.8|22377.8|22370.3|22355.3|75
1655276400000|2022-06-15 07:00:00|22377.8|22362.8|22472.8|22457.8|22500.3|22485.3|22365.3|22350.3|865
1655276700000|2022-06-15 07:05:00|22470.3|22455.3|22442.8|22427.8|22505.3|22490.3|22437.8|22422.8|806
1655277000000|2022-06-15 07:10:00|22447.8|22432.8|22390.3|22375.3|22462.8|22447.8|22387.8|22372.8|565
1655277300000|2022-06-15 07:15:00|22392.8|22377.8|22417.8|22402.8|22425.3|22410.3|22387.8|22372.8|382
1655277600000|2022-06-15 07:20:00|22420.3|22405.3|22362.8|22347.8|22420.3|22405.3|22347.8|22332.8|1071
1655277900000|2022-06-15 07:25:00|22365.3|22350.3|22352.8|22337.8|22367.8|22352.8|22327.8|22312.8|1147
1655278200000|2022-06-15 07:30:00|22355.3|22340.3|22362.8|22347.8|22367.8|22352.8|22310.3|22295.3|355
1655278500000|2022-06-15 07:35:00|22372.8|22357.8|22350.3|22335.3|22377.8|22362.8|22335.3|22320.3|891
1655278800000|2022-06-15 07:40:00|22352.6|22337.6|22320.1|22305.1|22365.1|22350.1|22302.6|22287.6|555
1655279100000|2022-06-15 07:45:00|22322.6|22307.6|22180.1|22165.1|22335.1|22320.1|22085.1|22070.1|2422
1655279400000|2022-06-15 07:50:00|22182.6|22167.6|22252.6|22237.6|22252.6|22237.6|22175.1|22160.1|703
1655279700000|2022-06-15 07:55:00|22250.1|22235.1|22295.1|22280.1|22297.6|22282.6|22250.1|22235.1|531
1655280000000|2022-06-15 08:00:00|22290.1|22275.1|22305.1|22290.1|22345.1|22330.1|22285.1|22270.1|618
1655280300000|2022-06-15 08:05:00|22307.6|22292.6|22385.1|22370.1|22400.1|22385.1|22305.1|22290.1|416
1655280600000|2022-06-15 08:10:00|22390.1|22375.1|22475.1|22460.1|22475.1|22460.1|22390.1|22375.1|507
1655280900000|2022-06-15 08:15:00|22472.6|22457.6|22510.1|22495.1|22510.1|22495.1|22460.1|22445.1|1889
1655281200000|2022-06-15 08:20:00|22507.6|22492.6|22520.1|22505.1|22535.1|22520.1|22505.1|22490.1|797
1655281500000|2022-06-15 08:25:00|22517.6|22502.6|22562.6|22547.6|22580.1|22565.1|22517.6|22502.6|374
1655281800000|2022-06-15 08:30:00|22565.1|22550.1|22535.1|22520.1|22570.1|22555.1|22520.1|22505.1|295
1655282100000|2022-06-15 08:35:00|22537.6|22522.6|22520.1|22505.1|22537.6|22522.6|22507.6|22492.6|222
1655282400000|2022-06-15 08:40:00|22522.6|22507.6|22517.6|22502.6|22532.6|22517.6|22505.1|22490.1|234
1655282700000|2022-06-15 08:45:00|22520.1|22505.1|22440.1|22425.1|22535.1|22520.1|22440.1|22425.1|322
1655283000000|2022-06-15 08:50:00|22435.1|22420.1|22447.6|22432.6|22450.1|22435.1|22430.1|22415.1|182
1655283300000|2022-06-15 08:55:00|22445.1|22430.1|22457.6|22442.6|22470.1|22455.1|22440.1|22425.1|171
1655283600000|2022-06-15 09:00:00|22460.1|22445.1|22375.1|22360.1|22460.1|22445.1|22370.1|22355.1|749
1655283900000|2022-06-15 09:05:00|22377.6|22362.6|22362.6|22347.6|22385.1|22370.1|22335.1|22320.1|397
1655284200000|2022-06-15 09:10:00|22360.1|22345.1|22355.1|22340.1|22365.1|22350.1|22325.1|22310.1|471
1655284500000|2022-06-15 09:15:00|22360.1|22345.1|22367.6|22352.6|22390.1|22375.1|22347.6|22332.6|444
1655284800000|2022-06-15 09:20:00|22370.1|22355.1|22360.1|22345.1|22375.1|22360.1|22342.6|22327.6|165
1655285100000|2022-06-15 09:25:00|22357.6|22342.6|22377.6|22362.6|22382.6|22367.6|22352.6|22337.6|419
1655285400000|2022-06-15 09:30:00|22380.1|22365.1|22425.1|22410.1|22440.1|22425.1|22375.1|22360.1|287
1655285700000|2022-06-15 09:35:00|22427.6|22412.6|22400.1|22385.1|22430.1|22415.1|22390.1|22375.1|192
1655286000000|2022-06-15 09:40:00|22405.1|22390.1|22487.6|22472.6|22520.1|22505.1|22400.1|22385.1|1671
1655286300000|2022-06-15 09:45:00|22485.1|22470.1|22470.1|22455.1|22505.1|22490.1|22440.1|22425.1|135
1655286600000|2022-06-15 09:50:00|22472.6|22457.6|22455.1|22440.1|22487.6|22472.6|22445.1|22430.1|2200
1655286900000|2022-06-15 09:55:00|22457.6|22442.6|22470.1|22455.1|22472.6|22457.6|22425.1|22410.1|210
1655287200000|2022-06-15 10:00:00|22467.6|22452.6|22440.1|22425.1|22467.6|22452.6|22425.1|22410.1|284
1655287500000|2022-06-15 10:05:00|22435.1|22420.1|22442.6|22427.6|22450.1|22435.1|22422.6|22407.6|167
1655287800000|2022-06-15 10:10:00|22440.1|22425.1|22512.6|22497.6|22512.6|22497.6|22440.1|22425.1|197
1655288100000|2022-06-15 10:15:00|22515.1|22500.1|22495.1|22480.1|22530.1|22515.1|22480.1|22465.1|127
1655288400000|2022-06-15 10:20:00|22492.6|22477.6|22462.6|22447.6|22500.1|22485.1|22457.6|22442.6|96
1655288700000|2022-06-15 10:25:00|22465.1|22450.1|22432.6|22417.6|22467.6|22452.6|22420.1|22405.1|121
1655289000000|2022-06-15 10:30:00|22430.1|22415.1|22432.6|22417.6|22462.6|22447.6|22430.1|22415.1|91
1655289300000|2022-06-15 10:35:00|22430.1|22415.1|22445.1|22430.1|22460.1|22445.1|22430.1|22415.1|157
1655289600000|2022-06-15 10:40:00|22447.6|22432.6|22437.6|22422.6|22457.6|22442.6|22437.6|22422.6|206
1655289900000|2022-06-15 10:45:00|22435.1|22420.1|22430.1|22415.1|22447.6|22432.6|22430.1|22415.1|173
1655290200000|2022-06-15 10:50:00|22432.6|22417.6|22425.1|22410.1|22445.1|22430.1|22417.6|22402.6|101
1655290500000|2022-06-15 10:55:00|22422.6|22407.6|22440.1|22425.1|22457.6|22442.6|22422.6|22407.6|102
1655290800000|2022-06-15 11:00:00|22437.6|22422.6|22417.6|22402.6|22465.1|22450.1|22415.1|22400.1|1137
1655291100000|2022-06-15 11:05:00|22415.1|22400.1|22445.1|22430.1|22450.1|22435.1|22410.1|22395.1|61
1655291400000|2022-06-15 11:10:00|22442.6|22427.6|22472.6|22457.6|22475.1|22460.1|22440.1|22425.1|216
1655291700000|2022-06-15 11:15:00|22470.1|22455.1|22485.1|22470.1|22500.1|22485.1|22470.1|22455.1|127
1655292000000|2022-06-15 11:20:00|22487.6|22472.6|22492.6|22477.6|22500.1|22485.1|22480.1|22465.1|85
1655292300000|2022-06-15 11:25:00|22495.1|22480.1|22497.6|22482.6|22500.1|22485.1|22482.6|22467.6|93
1655292600000|2022-06-15 11:30:00|22495.1|22480.1|22525.1|22510.1|22525.1|22510.1|22487.6|22472.6|186
1655292900000|2022-06-15 11:35:00|22522.6|22507.6|22490.1|22475.1|22525.1|22510.1|22490.1|22475.1|108
1655293200000|2022-06-15 11:40:00|22495.1|22480.1|22517.6|22502.6|22530.1|22515.1|22485.1|22470.1|192
1655293500000|2022-06-15 11:45:00|22515.1|22500.1|22505.1|22490.1|22517.6|22502.6|22490.1|22475.1|111
1655293800000|2022-06-15 11:50:00|22500.1|22485.1|22535.1|22520.1|22540.1|22525.1|22482.6|22467.6|525
1655294100000|2022-06-15 11:55:00|22532.6|22517.6|22532.6|22517.6|22540.1|22525.1|22517.6|22502.6|53
1655294400000|2022-06-15 12:00:00|22530.1|22515.1|22500.1|22485.1|22530.1|22515.1|22482.6|22467.6|193
1655294700000|2022-06-15 12:05:00|22505.1|22490.1|22485.1|22470.1|22510.1|22495.1|22475.1|22460.1|97
1655295000000|2022-06-15 12:10:00|22487.6|22472.6|22332.6|22317.6|22557.6|22542.6|22305.1|22290.1|1922
1655295300000|2022-06-15 12:15:00|22335.1|22320.1|22280.1|22265.1|22345.1|22330.1|22265.1|22250.1|391
1655295600000|2022-06-15 12:20:00|22275.1|22260.1|22310.1|22295.1|22320.1|22305.1|22265.1|22250.1|284
1655295900000|2022-06-15 12:25:00|22307.6|22292.6|22270.1|22255.1|22317.6|22302.6|22267.6|22252.6|240
1655296200000|2022-06-15 12:30:00|22267.6|22252.6|22310.1|22295.1|22320.1|22305.1|22245.1|22230.1|629
1655296500000|2022-06-15 12:35:00|22312.6|22297.6|22367.6|22352.6|22367.6|22352.6|22297.6|22282.6|364
1655296800000|2022-06-15 12:40:00|22365.1|22350.1|22405.1|22390.1|22407.6|22392.6|22355.1|22340.1|244
1655297100000|2022-06-15 12:45:00|22402.6|22387.6|22402.6|22387.6|22415.1|22400.1|22375.1|22360.1|164
1655297400000|2022-06-15 12:50:00|22400.1|22385.1|22400.1|22385.1|22415.1|22400.1|22390.1|22375.1|892
1655297700000|2022-06-15 12:55:00|22397.6|22382.6|22425.1|22410.1|22425.1|22410.1|22395.1|22380.1|154
1655298000000|2022-06-15 13:00:00|22427.6|22412.6|22385.1|22370.1|22445.1|22430.1|22375.1|22360.1|187
1655298300000|2022-06-15 13:05:00|22387.6|22372.6|22410.1|22395.1|22420.1|22405.1|22385.1|22370.1|153
1655298600000|2022-06-15 13:10:00|22405.1|22390.1|22428.7|22413.7|22436.2|22421.2|22371.2|22356.2|622
1655298900000|2022-06-15 13:15:00|22426.2|22411.2|22498.7|22483.7|22498.7|22483.7|22426.2|22411.2|533
1655299200000|2022-06-15 13:20:00|22501.2|22486.2|22503.7|22488.7|22521.2|22506.2|22498.7|22483.7|189
1655299500000|2022-06-15 13:25:00|22506.2|22491.2|22503.7|22488.7|22523.7|22508.7|22501.2|22486.2|99
1655299800000|2022-06-15 13:30:00|22508.7|22493.7|22486.2|22471.2|22526.2|22511.2|22466.2|22451.2|299
1655300100000|2022-06-15 13:35:00|22488.7|22473.7|22473.7|22458.7|22506.2|22491.2|22453.7|22438.7|539
1655300400000|2022-06-15 13:40:00|22476.2|22461.2|22521.2|22506.2|22538.7|22523.7|22473.7|22458.7|391
1655300700000|2022-06-15 13:45:00|22518.7|22503.7|22533.7|22518.7|22541.2|22526.2|22508.7|22493.7|95
1655301000000|2022-06-15 13:50:00|22536.2|22521.2|22541.2|22526.2|22551.2|22536.2|22528.7|22513.7|158
1655301300000|2022-06-15 13:55:00|22538.7|22523.7|22541.2|22526.2|22558.7|22543.7|22528.7|22513.7|208
1655301600000|2022-06-15 14:00:00|22538.7|22523.7|22578.7|22563.7|22586.2|22571.2|22533.7|22518.7|281
1655301900000|2022-06-15 14:05:00|22573.7|22558.7|22588.7|22573.7|22608.7|22593.7|22573.7|22558.7|147
1655302200000|2022-06-15 14:10:00|22588.6|22573.6|22568.6|22553.6|22603.6|22588.6|22563.6|22548.6|185
1655302500000|2022-06-15 14:15:00|22563.6|22548.6|22558.6|22543.6|22588.6|22573.6|22558.6|22543.6|275
1655302800000|2022-06-15 14:20:00|22561.1|22546.1|22563.6|22548.6|22573.6|22558.6|22548.6|22533.6|834
1655303100000|2022-06-15 14:25:00|22558.6|22543.6|22583.6|22568.6|22588.6|22573.6|22551.1|22536.1|546
1655303400000|2022-06-15 14:30:00|22586.1|22571.1|22566.1|22551.1|22591.1|22576.1|22548.6|22533.6|127
1655303700000|2022-06-15 14:35:00|22568.6|22553.6|22548.6|22533.6|22578.6|22563.6|22543.6|22528.6|174
1655304000000|2022-06-15 14:40:00|22546.1|22531.1|22546.1|22531.1|22553.6|22538.6|22528.6|22513.6|247
1655304300000|2022-06-15 14:45:00|22543.6|22528.6|22543.6|22528.6|22553.6|22538.6|22541.1|22526.1|103
1655304600000|2022-06-15 14:50:00|22541.1|22526.1|22531.1|22516.1|22548.6|22533.6|22513.6|22498.6|124
1655304900000|2022-06-15 14:55:00|22533.6|22518.6|22558.6|22543.6|22563.6|22548.6|22523.6|22508.6|150
1655305200000|2022-06-15 15:00:00|22553.6|22538.6|22558.6|22543.6|22563.6|22548.6|22546.1|22531.1|316
1655305500000|2022-06-15 15:05:00|22556.1|22541.1|22553.6|22538.6|22573.6|22558.6|22543.6|22528.6|349
1655305800000|2022-06-15 15:10:00|22551.1|22536.1|22508.6|22493.6|22553.6|22538.6|22503.6|22488.6|206
1655306100000|2022-06-15 15:15:00|22506.1|22491.1|22493.6|22478.6|22513.6|22498.6|22488.6|22473.6|344
1655306400000|2022-06-15 15:20:00|22498.6|22483.6|22488.6|22473.6|22498.6|22483.6|22463.6|22448.6|581
1655306700000|2022-06-15 15:25:00|22486.1|22471.1|22483.6|22468.6|22488.6|22473.6|22453.6|22438.6|309
1655307000000|2022-06-15 15:30:00|22481.1|22466.1|22486.1|22471.1|22503.6|22488.6|22428.6|22413.6|640
1655307300000|2022-06-15 15:35:00|22481.1|22466.1|22478.6|22463.6|22488.6|22473.6|22463.6|22448.6|254
1655307600000|2022-06-15 15:40:00|22473.6|22458.6|22473.6|22458.6|22488.6|22473.6|22468.6|22453.6|70
1655307900000|2022-06-15 15:45:00|22476.1|22461.1|22478.6|22463.6|22488.6|22473.6|22471.1|22456.1|55
1655308200000|2022-06-15 15:50:00|22481.1|22461.1|22491.1|22466.1|22491.1|22471.1|22476.1|22451.1|233
1655308500000|2022-06-15 15:55:00|22496.1|22471.1|22501.1|22481.1|22516.1|22496.1|22491.1|22466.1|50
1655308800000|2022-06-15 16:00:00|22496.1|22476.1|22521.1|22501.1|22531.1|22506.1|22496.1|22476.1|40
1655309100000|2022-06-15 16:05:00|22516.1|22496.1|22501.1|22481.1|22521.1|22501.1|22486.1|22466.1|66
1655309400000|2022-06-15 16:10:00|22506.1|22476.1|22531.1|22511.1|22531.1|22511.1|22506.1|22476.1|58
1655309700000|2022-06-15 16:15:00|22536.1|22506.1|22526.1|22506.1|22541.1|22521.1|22521.1|22501.1|66
1655310000000|2022-06-15 16:20:00|22531.1|22511.1|22531.1|22506.1|22541.1|22516.1|22526.1|22506.1|54
1655310300000|2022-06-15 16:25:00|22526.1|22511.1|22541.1|22521.1|22541.1|22521.1|22521.1|22501.1|22
1655310600000|2022-06-15 16:30:00|22536.1|22516.1|22541.1|22521.1|22546.1|22526.1|22536.1|22511.1|20
1655310900000|2022-06-15 16:35:00|22536.1|22516.1|22526.1|22506.1|22541.1|22521.1|22521.1|22501.1|98
1655311200000|2022-06-15 16:40:00|22531.1|22511.1|22506.1|22486.1|22531.1|22511.1|22496.1|22476.1|36
1655311500000|2022-06-15 16:45:00|22501.1|22481.1|22506.1|22486.1|22506.1|22486.1|22496.1|22476.1|17
1655311800000|2022-06-15 16:50:00|22511.1|22481.1|22476.1|22451.1|22511.1|22486.1|22471.1|22451.1|9
1655312100000|2022-06-15 16:55:00|22471.1|22446.1|22461.1|22441.1|22481.1|22456.1|22461.1|22441.1|11
1655312400000|2022-06-15 17:00:00|22456.1|22436.1|22471.1|22446.1|22471.1|22451.1|22456.1|22431.1|34
1655312700000|2022-06-15 17:05:00|22466.1|22441.1|22451.1|22426.1|22471.1|22446.1|22441.1|22421.1|12
1655313000000|2022-06-15 17:10:00|22456.1|22431.1|22476.1|22451.1|22476.1|22456.1|22446.1|22421.1|15
1655313300000|2022-06-15 17:15:00|22481.1|22456.1|22476.1|22456.1|22481.1|22461.1|22466.1|22446.1|15
1655313600000|2022-06-15 17:20:00|22481.1|22451.1|22496.1|22471.1|22501.1|22476.1|22471.1|22451.1|19
1655313900000|2022-06-15 17:25:00|22491.1|22466.1|22516.1|22491.1|22526.1|22501.1|22486.1|22466.1|17
1655314200000|2022-06-15 17:30:00|22511.1|22486.1|22506.1|22486.1|22521.1|22501.1|22506.1|22481.1|9
1655314500000|2022-06-15 17:35:00|22501.1|22481.1|22516.1|22491.1|22516.1|22496.1|22501.1|22476.1|2
1655314800000|2022-06-15 17:40:00|22511.1|22486.1|22501.1|22476.1|22516.1|22491.1|22491.1|22471.1|8
1655315100000|2022-06-15 17:45:00|22496.1|22471.1|22476.1|22451.1|22506.1|22481.1|22471.1|22446.1|4
1655315400000|2022-06-15 17:50:00|22471.1|22446.1|22506.1|22481.1|22506.1|22486.1|22446.1|22426.1|16
1655315700000|2022-06-15 17:55:00|22501.1|22486.1|22536.1|22516.1|22536.1|22516.1|22501.1|22477.1|68
1655316000000|2022-06-15 18:00:00|22532.6|22504.6|22451.1|22426.1|22551.1|22531.1|22426.1|22401.1|142
1655316300000|2022-06-15 18:05:00|22446.1|22421.1|22456.1|22436.1|22476.1|22451.1|22391.1|22366.1|100
1655316600000|2022-06-15 18:10:00|22461.1|22441.1|22460.1|22432.1|22470.1|22442.1|22415.1|22387.1|24
1655316900000|2022-06-15 18:15:00|22456.1|22431.1|22460.1|22432.1|22495.1|22467.1|22416.1|22396.1|50
1655317200000|2022-06-15 18:20:00|22461.1|22436.1|22420.1|22392.1|22485.1|22461.1|22392.6|22364.6|12
1655317500000|2022-06-15 18:25:00|22422.6|22394.6|22421.1|22406.1|22440.1|22412.1|22410.1|22382.1|6
1655317800000|2022-06-15 18:30:00|22418.6|22403.6|22386.1|22371.1|22433.6|22418.6|22341.1|22326.1|38
1655318100000|2022-06-15 18:35:00|22383.6|22368.6|22501.1|22486.1|22526.1|22511.1|22361.1|22346.1|77
1655318400000|2022-06-15 18:40:00|22498.6|22483.6|22643.6|22628.6|22643.6|22628.6|22491.1|22476.1|78
1655318700000|2022-06-15 18:45:00|22646.1|22631.1|22601.1|22586.1|22678.6|22663.6|22596.1|22581.1|55
1655319000000|2022-06-15 18:50:00|22606.1|22591.1|22541.1|22526.1|22631.1|22616.1|22506.1|22491.1|26
1655319300000|2022-06-15 18:55:00|22548.6|22533.6|22536.1|22521.1|22563.6|22548.6|22496.1|22481.1|29
1655319600000|2022-06-15 19:00:00|22538.6|22523.6|22558.6|22543.6|22588.6|22573.6|22536.1|22521.1|28
1655319900000|2022-06-15 19:05:00|22561.1|22546.1|22586.1|22571.1|22608.6|22593.6|22538.6|22523.6|13
1655320200000|2022-06-15 19:10:00|22583.6|22568.6|22558.6|22543.6|22611.1|22596.1|22528.6|22513.6|8
1655320500000|2022-06-15 19:15:00|22556.1|22541.1|22571.1|22556.1|22571.1|22556.1|22528.6|22513.6|2
1655320800000|2022-06-15 19:20:00|22578.6|22563.6|22658.6|22643.6|22661.1|22646.1|22573.6|22558.6|26
1655321100000|2022-06-15 19:25:00|22656.1|22641.1|22673.6|22658.6|22676.1|22661.1|22643.6|22628.6|39
1655321400000|2022-06-15 19:30:00|22671.1|22656.1|22683.6|22668.6|22701.1|22686.1|22648.6|22633.6|50
1655321700000|2022-06-15 19:35:00|22686.1|22671.1|22633.6|22618.6|22696.1|22681.1|22633.6|22618.6|28
1655322000000|2022-06-15 19:40:00|22631.1|22616.1|22583.6|22568.6|22633.6|22618.6|22583.6|22568.6|13
1655322300000|2022-06-15 19:45:00|22581.1|22566.1|22601.1|22586.1|22601.1|22586.1|22563.6|22548.6|42
1655322600000|2022-06-15 19:50:00|22596.1|22581.1|22548.6|22533.6|22596.1|22581.1|22531.1|22516.1|74
1655322900000|2022-06-15 19:55:00|22551.1|22536.1|22593.6|22578.6|22593.6|22578.6|22551.1|22536.1|23
1655323200000|2022-06-15 20:00:00|22571.9|22531.9|22582.8|22542.8|22593.7|22553.7|22571.8|22531.8|0
1655323500000|2022-06-15 20:05:00|22582.7|22542.7|22597.1|22557.1|22603.3|22563.3|22579|22539|0
1655323800000|2022-06-15 20:10:00|22597.8|22557.8|22563.8|22523.8|22599.7|22559.7|22562.5|22522.5|0
1655324100000|2022-06-15 20:15:00|22563.9|22523.9|22556.7|22516.7|22574.7|22534.7|22554.2|22514.2|0
1655324400000|2022-06-15 20:20:00|22556.1|22516.1|22552.8|22512.8|22564.3|22524.3|22543.2|22503.2|0
1655324700000|2022-06-15 20:25:00|22553.4|22513.4|22557.3|22517.3|22559.9|22519.9|22552.2|22512.2|0
1655325000000|2022-06-15 20:30:00|22557.9|22517.9|22577.2|22537.2|22579.7|22539.7|22557.3|22517.3|0
1655325300000|2022-06-15 20:35:00|22577.8|22537.8|22588.7|22548.7|22595.7|22555.7|22576.5|22536.5|0
1655325600000|2022-06-15 20:40:00|22588.1|22548.1|22597|22557|22597|22557|22582.9|22542.9|0
1655325900000|2022-06-15 20:45:00|22596.9|22556.9|22598.3|22558.3|22598.3|22558.3|22581.6|22541.6|0
1655326200000|2022-06-15 20:50:00|22597.7|22557.7|22595.7|22555.7|22602.1|22562.1|22590|22550|0
1655326500000|2022-06-15 20:55:00|22595.1|22555.1|22579.8|22539.8|22598.3|22558.3|22577.3|22537.3|0
1655326800000|2022-06-15 21:00:00|22580|22540|22582.4|22542.4|22583.6|22543.6|22579.2|22539.2|0
1655327100000|2022-06-15 21:05:00|22583|22543|22585.6|22545.6|22586.2|22546.2|22583|22543|0
1655327400000|2022-06-15 21:10:00|22584.9|22544.9|22584.9|22544.9|22586.2|22546.2|22583.6|22543.6|0
1655327700000|2022-06-15 21:15:00|22584.3|22544.3|22587.5|22547.5|22588.1|22548.1|22584.3|22544.3|0
1655328000000|2022-06-15 21:20:00|22588.8|22548.8|22586.2|22546.2|22589.4|22549.4|22585.6|22545.6|0
1655328300000|2022-06-15 21:25:00|22586.3|22546.3|22592.6|22552.6|22592.6|22552.6|22586.3|22546.3|0
1655328600000|2022-06-15 21:30:00|22593.3|22553.3|22593.3|22553.3|22593.3|22553.3|22591.3|22551.3|0
1655328900000|2022-06-15 21:35:00|22593.9|22553.9|22597.8|22557.8|22597.8|22557.8|22593.3|22553.3|0
1655329200000|2022-06-15 21:40:00|22597.7|22557.7|22601.6|22561.6|22602.2|22562.2|22597.1|22557.1|0
1655329500000|2022-06-15 21:45:00|22601|22561|22606.1|22566.1|22606.1|22566.1|22599|22559|0
1655329800000|2022-06-15 21:50:00|22605.4|22565.4|22601.6|22561.6|22606.1|22566.1|22601.6|22561.6|0
1655330100000|2022-06-15 21:55:00|22602.2|22562.2|22604.2|22564.2|22604.8|22564.8|22602.2|22562.2|0
1655330400000|2022-06-15 22:00:00|22604.7|22564.7|22618.9|22578.9|22627.9|22587.9|22604.7|22564.7|0
1655330700000|2022-06-15 22:05:00|22618.3|22578.3|22626|22586|22626.6|22586.6|22615.1|22575.1|0
1655331000000|2022-06-15 22:10:00|22625.9|22585.9|22647.2|22607.2|22649.2|22609.2|22623.4|22583.4|0
1655331300000|2022-06-15 22:15:00|22647.9|22607.9|22674.1|22634.1|22675.4|22635.4|22647.9|22607.9|0
1655331600000|2022-06-15 22:20:00|22674.2|22634.2|22663.9|22623.9|22676|22636|22660.7|22620.7|0
1655331900000|2022-06-15 22:25:00|22664.5|22624.5|22668.3|22628.3|22669|22629|22657.4|22617.4|0
1655332200000|2022-06-15 22:30:00|22668.4|22628.4|22666.4|22626.4|22674.1|22634.1|22658.7|22618.7|0
1655332500000|2022-06-15 22:35:00|22665.8|22625.8|22662.6|22622.6|22667.1|22627.1|22658.7|22618.7|0
1655332800000|2022-06-15 22:40:00|22661.9|22621.9|22656.2|22616.2|22661.9|22621.9|22649.8|22609.8|0
1655333100000|2022-06-15 22:45:00|22656.8|22616.8|22653|22613|22657.4|22617.4|22650.4|22610.4|0
1655333400000|2022-06-15 22:50:00|22653.6|22613.6|22647.8|22607.8|22657.4|22617.4|22645.3|22605.3|0
1655333700000|2022-06-15 22:55:00|22646.6|22606.6|22664.5|22624.5|22665.8|22625.8|22646.6|22606.6|0
1655334000000|2022-06-15 23:00:00|22665.8|22625.8|22653|22613|22665.8|22625.8|22652.3|22612.3|0
1655334300000|2022-06-15 23:05:00|22653.6|22613.6|22653.5|22613.5|22657.4|22617.4|22651.1|22611.1|0
1655334600000|2022-06-15 23:10:00|22652.8|22612.8|22651.6|22611.6|22656.7|22616.7|22649|22609|0
1655334900000|2022-06-15 23:15:00|22651.5|22611.5|22648.4|22608.4|22651.5|22611.5|22645.8|22605.8|0
1655335200000|2022-06-15 23:20:00|22649|22609|22647.7|22607.7|22652.8|22612.8|22647.7|22607.7|0
1655335500000|2022-06-15 23:25:00|22648.3|22608.3|22655.4|22615.4|22656.7|22616.7|22647.1|22607.1|0
1655335800000|2022-06-15 23:30:00|22656|22616|22656.7|22616.7|22656.7|22616.7|22652.8|22612.8|0
1655336100000|2022-06-15 23:35:00|22656.8|22616.8|22674.6|22634.6|22674.6|22634.6|22656.8|22616.8|0
1655336400000|2022-06-15 23:40:00|22674|22634|22692.6|22652.6|22692.6|22652.6|22670.8|22630.8|0
1655336700000|2022-06-15 23:45:00|22693.8|22653.8|22693.9|22653.9|22699.7|22659.7|22688.8|22648.8|0
1655337000000|2022-06-15 23:50:00|22694|22654|22711.5|22671.5|22719.7|22679.7|22693.9|22653.9|0
1655337300000|2022-06-15 23:55:00|22711.6|22671.6|22733.8|22693.8|22735|22695|22711.5|22671.5|0
1655337600000|2022-06-16 00:00:00|22733.7|22693.7|22743.1|22703.1|22743.7|22703.7|22722|22682|0
1655337900000|2022-06-16 00:05:00|22743.7|22703.7|22734.6|22694.6|22743.7|22703.7|22723.1|22683.1|0
1655338200000|2022-06-16 00:10:00|22734|22694|22737.4|22697.4|22738.5|22698.5|22721.4|22681.4|0
1655338500000|2022-06-16 00:15:00|22736.1|22696.1|22760.2|22720.2|22766.4|22726.4|22736.1|22696.1|0
1655338800000|2022-06-16 00:20:00|22757.2|22717.2|22779|22739|22785.3|22745.3|22747.6|22707.6|0
1655339100000|2022-06-16 00:25:00|22778.9|22738.9|22773|22733|22785.5|22745.5|22766.6|22726.6|0
1655339400000|2022-06-16 00:30:00|22776.1|22736.1|22785.3|22745.3|22795|22755|22776.1|22736.1|0
1655339700000|2022-06-16 00:35:00|22788.3|22748.3|22779.1|22739.1|22791.7|22751.7|22779|22739|0
1655340000000|2022-06-16 00:40:00|22782.2|22742.2|22779|22739|22785.3|22745.3|22778.9|22738.9|0
1655340300000|2022-06-16 00:45:00|22782|22742|22778.9|22738.9|22785.2|22745.2|22778.9|22738.9|0
1655340600000|2022-06-16 00:50:00|22779|22739|22791.5|22751.5|22791.5|22751.5|22778.9|22738.9|0
1655340900000|2022-06-16 00:55:00|22791.4|22751.4|22772.8|22732.8|22791.5|22751.5|22772.8|22732.8|0
1655341200000|2022-06-16 01:00:00|22766.6|22726.6|22773|22733|22779.2|22739.2|22766.6|22726.6|0
1655341500000|2022-06-16 01:05:00|22772.9|22732.9|22785.9|22745.9|22792.3|22752.3|22772.9|22732.9|0
1655341800000|2022-06-16 01:10:00|22786|22746|22818.3|22778.3|22821.3|22781.3|22786|22746|0
1655342100000|2022-06-16 01:15:00|22818.2|22778.2|22805.6|22765.6|22818.3|22778.3|22799.1|22759.1|0
1655342400000|2022-06-16 01:20:00|22805.5|22765.5|22780.3|22740.3|22805.5|22765.5|22774.1|22734.1|0
1655342700000|2022-06-16 01:25:00|22777.2|22737.2|22773.9|22733.9|22786.7|22746.7|22773.9|22733.9|0
1655343000000|2022-06-16 01:30:00|22774|22734|22754.9|22714.9|22780.2|22740.2|22748.6|22708.6|0
1655343300000|2022-06-16 01:35:00|22754.8|22714.8|22735.9|22695.9|22773.6|22733.6|22735.8|22695.8|0
1655343600000|2022-06-16 01:40:00|22735.8|22695.8|22710|22670|22735.9|22695.9|22703.9|22663.9|0
1655343900000|2022-06-16 01:45:00|22706.9|22666.9|22710.1|22670.1|22716.3|22676.3|22685|22645|0
1655344200000|2022-06-16 01:50:00|22713.1|22673.1|22722.5|22682.5|22728.7|22688.7|22703.7|22663.7|0
1655344500000|2022-06-16 01:55:00|22719.4|22679.4|22703.8|22663.8|22722.7|22682.7|22697.4|22657.4|0
1655344800000|2022-06-16 02:00:00|22700.7|22660.7|22728.9|22688.9|22728.9|22688.9|22700.7|22660.7|0
1655345100000|2022-06-16 02:05:00|22728.8|22688.8|22684.7|22644.7|22728.8|22688.8|22684.7|22644.7|0
1655345400000|2022-06-16 02:10:00|22684.8|22644.8|22690.9|22650.9|22697.3|22657.3|22675.2|22635.2|0
1655345700000|2022-06-16 02:15:00|22684.7|22644.7|22678.5|22638.5|22703.8|22663.8|22678.4|22638.4|0
1655346000000|2022-06-16 02:20:00|22678.4|22638.4|22678.4|22638.4|22691.2|22651.2|22678.4|22638.4|0
1655346300000|2022-06-16 02:25:00|22678.3|22638.3|22671.9|22631.9|22684.8|22644.8|22665.6|22625.6|0
1655346600000|2022-06-16 02:30:00|22672|22632|22690.8|22650.8|22694.1|22654.1|22665.7|22625.7|0
1655346900000|2022-06-16 02:35:00|22690.9|22650.9|22691.1|22651.1|22697.3|22657.3|22684.6|22644.6|0
1655347200000|2022-06-16 02:40:00|22691.2|22651.2|22710.1|22670.1|22710.1|22670.1|22691|22651|0
1655347500000|2022-06-16 02:45:00|22707|22667|22710.1|22670.1|22722.8|22682.8|22707|22667|0
1655347800000|2022-06-16 02:50:00|22710|22670|22703.9|22663.9|22719.7|22679.7|22703.8|22663.8|0
1655348100000|2022-06-16 02:55:00|22704|22664|22704|22664|22710.1|22670.1|22697.6|22657.6|0
1655348400000|2022-06-16 03:00:00|22703.9|22663.9|22707.2|22667.2|22710.3|22670.3|22700.8|22660.8|0
1655348700000|2022-06-16 03:05:00|22710.3|22670.3|22716.7|22676.7|22716.7|22676.7|22704|22664|0
1655349000000|2022-06-16 03:10:00|22713.6|22673.6|22717.1|22677.1|22717.1|22677.1|22710.5|22670.5|0
1655349300000|2022-06-16 03:15:00|22717.2|22677.2|22717.1|22677.1|22723.6|22683.6|22710.8|22670.8|0
1655349600000|2022-06-16 03:20:00|22717.2|22677.2|22733|22693|22733|22693|22717.1|22677.1|0
1655349900000|2022-06-16 03:25:00|22736.1|22696.1|22729.9|22689.9|22736.2|22696.2|22723.5|22683.5|0
1655350200000|2022-06-16 03:30:00|22729.8|22689.8|22717.2|22677.2|22729.9|22689.9|22717.2|22677.2|0
1655350500000|2022-06-16 03:35:00|22720.3|22680.3|22694.5|22654.5|22720.3|22680.3|22691.4|22651.4|0
1655350800000|2022-06-16 03:40:00|22697.6|22657.6|22688|22648|22697.7|22657.7|22678.5|22638.5|0
1655351100000|2022-06-16 03:45:00|22691.1|22651.1|22672.3|22632.3|22691.4|22651.4|22672.3|22632.3|0
1655351400000|2022-06-16 03:50:00|22672.4|22632.4|22659.6|22619.6|22678.8|22638.8|22656.5|22616.5|0
1655351700000|2022-06-16 03:55:00|22659.5|22619.5|22662.9|22622.9|22666.1|22626.1|22653.3|22613.3|0
1655352000000|2022-06-16 04:00:00|22666|22626|22643.7|22603.7|22672.5|22632.5|22640.5|22600.5|0
1655352300000|2022-06-16 04:05:00|22643.6|22603.6|22650|22610|22659.4|22619.4|22640.5|22600.5|0
1655352600000|2022-06-16 04:10:00|22653.1|22613.1|22656.3|22616.3|22659.4|22619.4|22640.3|22600.3|0
1655352900000|2022-06-16 04:15:00|22659.4|22619.4|22643.4|22603.4|22659.4|22619.4|22640.3|22600.3|0
1655353200000|2022-06-16 04:20:00|22643.3|22603.3|22636.8|22596.8|22659.4|22619.4|22633.7|22593.7|0
1655353500000|2022-06-16 04:25:00|22633.7|22593.7|22646.4|22606.4|22652.9|22612.9|22633.7|22593.7|0
1655353800000|2022-06-16 04:30:00|22646.5|22606.5|22665.5|22625.5|22668.7|22628.7|22640.2|22600.2|0
1655354100000|2022-06-16 04:35:00|22665.4|22625.4|22665.5|22625.5|22665.5|22625.5|22659.1|22619.1|0
1655354400000|2022-06-16 04:40:00|22665.4|22625.4|22633.7|22593.7|22665.5|22625.5|22633.6|22593.6|0
1655354700000|2022-06-16 04:45:00|22633.8|22593.8|22633.7|22593.7|22640.1|22600.1|22627.4|22587.4|0
1655355000000|2022-06-16 04:50:00|22630.6|22590.6|22627.4|22587.4|22633.7|22593.7|22621.1|22581.1|0
1655355300000|2022-06-16 04:55:00|22627.3|22587.3|22614.6|22574.6|22633.8|22593.8|22614.6|22574.6|0
1655355600000|2022-06-16 05:00:00|22614.7|22574.7|22605|22565|22614.9|22574.9|22601.7|22561.7|0
1655355900000|2022-06-16 05:05:00|22608.1|22568.1|22589.1|22549.1|22608.1|22568.1|22582.9|22542.9|0
1655356200000|2022-06-16 05:10:00|22589.2|22549.2|22563.7|22523.7|22592.3|22552.3|22554.2|22514.2|0
1655356500000|2022-06-16 05:15:00|22563.8|22523.8|22577.1|22537.1|22583.5|22543.5|22557.4|22517.4|0
1655356800000|2022-06-16 05:20:00|22577.2|22537.2|22583.2|22543.2|22596|22556|22577.2|22537.2|0
1655357100000|2022-06-16 05:25:00|22583.3|22543.3|22598.8|22558.8|22608.6|22568.6|22583.2|22543.2|0
1655357400000|2022-06-16 05:30:00|22601.9|22561.9|22549.7|22509.7|22601.9|22561.9|22549.6|22509.6|0
1655357700000|2022-06-16 05:35:00|22549.6|22509.6|22540.1|22500.1|22555.9|22515.9|22524.3|22484.3|0
1655358000000|2022-06-16 05:40:00|22537.1|22497.1|22543.3|22503.3|22553|22513|22530.7|22490.7|0
1655358300000|2022-06-16 05:45:00|22543.2|22503.2|22536.8|22496.8|22543.2|22503.2|22524.1|22484.1|0
1655358600000|2022-06-16 05:50:00|22536.7|22496.7|22511|22471|22536.8|22496.8|22504.8|22464.8|0
1655358900000|2022-06-16 05:55:00|22511.1|22471.1|22517|22477|22523.5|22483.5|22511|22471|0
1655359200000|2022-06-16 06:00:00|22516.9|22476.9|22556.1|22541.1|22591.1|22576.1|22488.6|22473.6|59
1655359500000|2022-06-16 06:05:00|22553.6|22538.6|22508.6|22493.6|22553.6|22538.6|22501.1|22486.1|13
1655359800000|2022-06-16 06:10:00|22523.6|22508.6|22553.6|22538.6|22553.6|22538.6|22523.6|22508.6|37
1655360100000|2022-06-16 06:15:00|22558.6|22543.6|22521.1|22506.1|22573.6|22558.6|22521.1|22506.1|49
1655360400000|2022-06-16 06:20:00|22523.6|22508.6|22511.1|22496.1|22531.1|22516.1|22501.1|22486.1|21
1655360700000|2022-06-16 06:25:00|22513.6|22498.6|22503.6|22488.6|22518.6|22503.6|22501.1|22486.1|40
1655361000000|2022-06-16 06:30:00|22501.1|22486.1|22466.1|22451.1|22506.1|22491.1|22448.6|22433.6|90
1655361300000|2022-06-16 06:35:00|22463.6|22448.6|22426.1|22411.1|22473.6|22458.6|22426.1|22411.1|78
1655361600000|2022-06-16 06:40:00|22423.6|22408.6|22393.6|22378.6|22423.6|22408.6|22378.6|22363.6|34
1655361900000|2022-06-16 06:45:00|22391.1|22376.1|22426.1|22411.1|22426.1|22411.1|22391.1|22376.1|59
1655362200000|2022-06-16 06:50:00|22428.6|22413.6|22401.1|22386.1|22428.6|22413.6|22401.1|22386.1|26
1655362500000|2022-06-16 06:55:00|22406.1|22391.1|22388.6|22373.6|22408.6|22393.6|22373.6|22358.6|30
1655362800000|2022-06-16 07:00:00|22391.1|22376.1|22381.1|22366.1|22408.6|22393.6|22356.1|22341.1|425
1655363100000|2022-06-16 07:05:00|22378.6|22363.6|22338.6|22323.6|22388.6|22373.6|22333.6|22318.6|426
1655363400000|2022-06-16 07:10:00|22341.1|22326.1|22328.6|22313.6|22353.6|22338.6|22266.1|22251.1|479
1655363700000|2022-06-16 07:15:00|22331.1|22316.1|22273.6|22258.6|22333.6|22318.6|22248.6|22233.6|465
1655364000000|2022-06-16 07:20:00|22276.1|22261.1|22176.1|22161.1|22276.1|22261.1|22173.6|22158.6|166
1655364300000|2022-06-16 07:25:00|22173.6|22158.6|22166.1|22151.1|22183.6|22168.6|22103.6|22088.6|411
1655364600000|2022-06-16 07:30:00|22163.6|22148.6|22023.6|22008.6|22163.6|22148.6|21993.6|21978.6|933
1655364900000|2022-06-16 07:35:00|22028.6|22013.6|22038.6|22023.6|22058.6|22043.6|21988.6|21973.6|467
1655365200000|2022-06-16 07:40:00|22043.5|22028.5|22088.5|22073.5|22091|22076|22011|21996|210
1655365500000|2022-06-16 07:45:00|22086|22071|22091|22076|22101|22086|22066|22051|180
1655365800000|2022-06-16 07:50:00|22088.5|22073.5|22053.5|22038.5|22088.5|22073.5|22026|22011|765
1655366100000|2022-06-16 07:55:00|22051|22036|22038.5|22023.5|22073.5|22058.5|22023.5|22008.5|586
1655366400000|2022-06-16 08:00:00|22036|22021|22133.5|22118.5|22136|22121|22023.5|22008.5|189
1655366700000|2022-06-16 08:05:00|22128.5|22113.5|22096|22081|22146|22131|22093.5|22078.5|335
1655367000000|2022-06-16 08:10:00|22098.5|22083.5|22073.5|22058.5|22098.5|22083.5|22053.5|22038.5|204
1655367300000|2022-06-16 08:15:00|22071|22056|22073.5|22058.5|22103.5|22088.5|22068.5|22053.5|128
1655367600000|2022-06-16 08:20:00|22071|22056|22093.5|22078.5|22098.5|22083.5|22046|22031|131
1655367900000|2022-06-16 08:25:00|22091|22076|22096|22081|22113.5|22098.5|22068.5|22053.5|154
1655368200000|2022-06-16 08:30:00|22098.5|22083.5|22046|22031|22103.5|22088.5|22043.5|22028.5|125
1655368500000|2022-06-16 08:35:00|22043.5|22028.5|22073.5|22058.5|22073.5|22058.5|22026|22011|422
1655368800000|2022-06-16 08:40:00|22071|22056|22051|22036|22078.5|22063.5|22043.5|22028.5|125
1655369100000|2022-06-16 08:45:00|22048.5|22033.5|22098.5|22083.5|22103.5|22088.5|22046|22031|105
1655369400000|2022-06-16 08:50:00|22101|22086|22033.5|22018.5|22101|22086|22028.5|22013.5|153
1655369700000|2022-06-16 08:55:00|22028.5|22013.5|21996|21981|22038.5|22023.5|21993.5|21978.5|95
1655370000000|2022-06-16 09:00:00|21993.5|21978.5|21971|21956|21998.5|21983.5|21968.5|21953.5|173
1655370300000|2022-06-16 09:05:00|21973.5|21958.5|21928.5|21913.5|21973.5|21958.5|21911|21896|309
1655370600000|2022-06-16 09:10:00|21926|21911|21923.5|21908.5|21933.5|21918.5|21898.5|21883.5|204
1655370900000|2022-06-16 09:15:00|21926|21911|21928.5|21913.5|21958.5|21943.5|21918.5|21903.5|345
1655371200000|2022-06-16 09:20:00|21926|21911|21923.5|21908.5|21933.5|21918.5|21891|21876|229
1655371500000|2022-06-16 09:25:00|21926|21911|21913.5|21898.5|21953.5|21938.5|21913.5|21898.5|274
1655371800000|2022-06-16 09:30:00|21918.5|21903.5|21888.5|21873.5|21928.5|21913.5|21886|21871|181
1655372100000|2022-06-16 09:35:00|21886|21871|21853.5|21838.5|21901|21886|21843.5|21828.5|194
1655372400000|2022-06-16 09:40:00|21851|21836|21833.5|21818.5|21858.5|21843.5|21823.5|21808.5|349
1655372700000|2022-06-16 09:45:00|21836|21821|21833.5|21818.5|21843.5|21828.5|21808.5|21793.5|288
1655373000000|2022-06-16 09:50:00|21826|21811|21838.5|21823.5|21838.5|21823.5|21793.5|21778.5|141
1655373300000|2022-06-16 09:55:00|21836|21821|21853.5|21838.5|21873.5|21858.5|21818.5|21803.5|151
1655373600000|2022-06-16 10:00:00|21848.5|21833.5|21868.5|21853.5|21873.5|21858.5|21816|21801|166
1655373900000|2022-06-16 10:05:00|21866|21851|21868.5|21853.5|21876|21861|21853.5|21838.5|162
1655374200000|2022-06-16 10:10:00|21871|21856|21848.5|21833.5|21881|21866|21848.5|21833.5|86
1655374500000|2022-06-16 10:15:00|21851|21836|21846|21831|21851|21836|21826|21811|133
1655374800000|2022-06-16 10:20:00|21843.5|21828.5|21791|21776|21843.5|21828.5|21781|21766|86
1655375100000|2022-06-16 10:25:00|21793.5|21778.5|21778.5|21763.5|21798.5|21783.5|21771|21756|60
1655375400000|2022-06-16 10:30:00|21783.5|21768.5|21771|21756|21793.5|21778.5|21771|21756|106
1655375700000|2022-06-16 10:35:00|21768.5|21753.5|21781|21766|21793.5|21778.5|21768.5|21753.5|69
1655376000000|2022-06-16 10:40:00|21783.5|21768.5|21783.5|21768.5|21783.5|21768.5|21771|21756|40
1655376300000|2022-06-16 10:45:00|21781|21766|21771|21756|21788.5|21773.5|21763.5|21748.5|46
1655376600000|2022-06-16 10:50:00|21768.5|21753.5|21786|21771|21803.5|21788.5|21751|21736|56
1655376900000|2022-06-16 10:55:00|21783.5|21768.5|21751|21736|21793.5|21778.5|21746|21731|122
1655377200000|2022-06-16 11:00:00|21743.5|21728.5|21796|21781|21813.5|21798.5|21743.5|21728.5|97
1655377500000|2022-06-16 11:05:00|21798.5|21783.5|21806|21791|21831|21816|21788.5|21773.5|93
1655377800000|2022-06-16 11:10:00|21808.5|21793.5|21791|21776|21808.5|21793.5|21776|21761|43
1655378100000|2022-06-16 11:15:00|21788.5|21773.5|21776|21761|21791|21776|21761|21746|63
1655378400000|2022-06-16 11:20:00|21773.5|21758.5|21801|21786|21811|21796|21768.5|21753.5|26
1655378700000|2022-06-16 11:25:00|21798.5|21783.5|21921|21906|21938.5|21923.5|21788.5|21773.5|664
1655379000000|2022-06-16 11:30:00|21918.5|21903.5|21883.5|21868.5|21918.5|21903.5|21866|21851|290
1655379300000|2022-06-16 11:35:00|21878.5|21863.5|21891|21876|21923.5|21908.5|21878.5|21863.5|123
1655379600000|2022-06-16 11:40:00|21886.8|21871.8|21816.8|21801.8|21886.8|21871.8|21806.8|21791.8|94
1655379900000|2022-06-16 11:45:00|21814.3|21799.3|21776.8|21761.8|21814.3|21799.3|21769.3|21754.3|43
1655380200000|2022-06-16 11:50:00|21779.3|21764.3|21754.3|21739.3|21789.3|21774.3|21754.3|21739.3|82
1655380500000|2022-06-16 11:55:00|21756.8|21741.8|21791.8|21776.8|21804.3|21789.3|21749.3|21734.3|66
1655380800000|2022-06-16 12:00:00|21789.3|21774.3|21881.8|21866.8|21884.3|21869.3|21789.3|21774.3|91
1655381100000|2022-06-16 12:05:00|21879.3|21864.3|21961.8|21946.8|21976.8|21961.8|21879.3|21864.3|113
1655381400000|2022-06-16 12:10:00|21964.3|21949.3|21979.3|21964.3|21984.3|21969.3|21959.3|21944.3|149
1655381700000|2022-06-16 12:15:00|21976.8|21961.8|21901.8|21886.8|21984.3|21969.3|21899.3|21884.3|85
1655382000000|2022-06-16 12:20:00|21904.3|21889.3|21931.8|21916.8|21934.3|21919.3|21901.8|21886.8|37
1655382300000|2022-06-16 12:25:00|21929.3|21914.3|21911.8|21896.8|21939.3|21924.3|21901.8|21886.8|26
1655382600000|2022-06-16 12:30:00|21909.3|21894.3|21921.8|21906.8|21961.8|21946.8|21899.3|21884.3|218
1655382900000|2022-06-16 12:35:00|21924.3|21909.3|21966.8|21951.8|21969.3|21954.3|21909.3|21894.3|104
1655383200000|2022-06-16 12:40:00|21969.3|21954.3|21934.3|21919.3|21969.3|21954.3|21926.8|21911.8|32
1655383500000|2022-06-16 12:45:00|21931.8|21916.8|21904.3|21889.3|21946.8|21931.8|21899.3|21884.3|28
1655383800000|2022-06-16 12:50:00|21901.8|21886.8|21926.8|21911.8|21939.3|21924.3|21901.8|21886.8|60
1655384100000|2022-06-16 12:55:00|21929.3|21914.3|21901.8|21886.8|21934.3|21919.3|21894.3|21879.3|127
1655384400000|2022-06-16 13:00:00|21904.3|21889.3|21926.8|21911.8|21931.8|21916.8|21889.3|21874.3|340
1655384700000|2022-06-16 13:05:00|21929.3|21914.3|21924.3|21909.3|21931.8|21916.8|21891.8|21876.8|526
1655385000000|2022-06-16 13:10:00|21926.8|21911.8|21919.3|21904.3|21926.8|21911.8|21909.3|21894.3|170
1655385300000|2022-06-16 13:15:00|21921.8|21906.8|21924.3|21909.3|21934.3|21919.3|21914.3|21899.3|571
1655385600000|2022-06-16 13:20:00|21919.3|21904.3|21866.8|21851.8|21919.3|21904.3|21861.8|21846.8|570
1655385900000|2022-06-16 13:25:00|21864.3|21849.3|21866.8|21851.8|21896.8|21881.8|21864.3|21849.3|126
1655386200000|2022-06-16 13:30:00|21869.3|21854.3|21849.3|21834.3|21914.3|21899.3|21849.3|21834.3|178
1655386500000|2022-06-16 13:35:00|21846.8|21831.8|21834.3|21819.3|21879.3|21864.3|21829.3|21814.3|375
1655386800000|2022-06-16 13:40:00|21831.8|21816.8|21841.8|21826.8|21849.3|21834.3|21811.8|21796.8|91
1655387100000|2022-06-16 13:45:00|21839.3|21824.3|21831.8|21816.8|21864.3|21849.3|21826.8|21811.8|125
1655387400000|2022-06-16 13:50:00|21829.3|21814.3|21814.3|21799.3|21829.3|21814.3|21799.3|21784.3|240
1655387700000|2022-06-16 13:55:00|21811.8|21796.8|21816.8|21801.8|21834.3|21819.3|21799.3|21784.3|128
1655388000000|2022-06-16 14:00:00|21814.3|21799.3|21824.3|21809.3|21849.3|21834.3|21799.3|21784.3|299
1655388300000|2022-06-16 14:05:00|21821.8|21806.8|21846.8|21831.8|21849.3|21834.3|21799.3|21784.3|212
1655388600000|2022-06-16 14:10:00|21845.9|21830.9|21803.4|21788.4|21845.9|21830.9|21803.4|21788.4|155
1655388900000|2022-06-16 14:15:00|21798.4|21783.4|21785.9|21770.9|21833.4|21818.4|21785.9|21770.9|616
1655389200000|2022-06-16 14:20:00|21788.4|21773.4|21808.4|21793.4|21813.4|21798.4|21778.4|21763.4|102
1655389500000|2022-06-16 14:25:00|21813.4|21798.4|21820.9|21805.9|21843.4|21828.4|21800.9|21785.9|234
1655389800000|2022-06-16 14:30:00|21818.4|21803.4|21820.9|21805.9|21833.4|21818.4|21798.4|21783.4|141
1655390100000|2022-06-16 14:35:00|21818.4|21803.4|21778.4|21763.4|21818.4|21803.4|21768.4|21753.4|283
1655390400000|2022-06-16 14:40:00|21775.9|21760.9|21758.4|21743.4|21783.4|21768.4|21750.9|21735.9|205
1655390700000|2022-06-16 14:45:00|21755.9|21740.9|21743.4|21728.4|21778.4|21763.4|21743.4|21728.4|486
1655391000000|2022-06-16 14:50:00|21738.4|21723.4|21775.9|21760.9|21778.4|21763.4|21728.4|21713.4|192
1655391300000|2022-06-16 14:55:00|21773.4|21758.4|21763.4|21748.4|21783.4|21768.4|21760.9|21745.9|120
1655391600000|2022-06-16 15:00:00|21760.9|21745.9|21793.4|21778.4|21798.4|21783.4|21758.4|21743.4|245
1655391900000|2022-06-16 15:05:00|21790.9|21775.9|21790.9|21775.9|21790.9|21775.9|21763.4|21748.4|283
1655392200000|2022-06-16 15:10:00|21793.4|21778.4|21818.4|21803.4|21818.4|21803.4|21783.4|21768.4|615
1655392500000|2022-06-16 15:15:00|21813.4|21798.4|21808.4|21793.4|21823.4|21808.4|21790.9|21775.9|190
1655392800000|2022-06-16 15:20:00|21813.4|21798.4|21813.4|21798.4|21820.9|21805.9|21788.4|21773.4|204
1655393100000|2022-06-16 15:25:00|21808.4|21793.4|21803.4|21788.4|21845.9|21830.9|21798.4|21783.4|225
1655393400000|2022-06-16 15:30:00|21808.4|21793.4|21743.4|21728.4|21810.9|21795.9|21733.4|21718.4|541
1655393700000|2022-06-16 15:35:00|21745.9|21730.9|21723.4|21708.4|21745.9|21730.9|21705.9|21690.9|163
1655394000000|2022-06-16 15:40:00|21720.9|21705.9|21703.4|21688.4|21723.4|21708.4|21680.9|21665.9|165
1655394300000|2022-06-16 15:45:00|21700.9|21685.9|21683.4|21668.4|21700.9|21685.9|21663.4|21648.4|57
1655394600000|2022-06-16 15:50:00|21685.9|21665.9|21690.9|21670.9|21705.9|21680.9|21674.9|21646.9|151
1655394900000|2022-06-16 15:55:00|21685.9|21665.9|21740.9|21720.9|21745.9|21720.9|21685.9|21665.9|57
1655395200000|2022-06-16 16:00:00|21739.9|21715.9|21700.9|21675.9|21750.9|21725.9|21685.9|21665.9|77
1655395500000|2022-06-16 16:05:00|21695.9|21670.9|21665.9|21640.9|21704.9|21676.9|21655.9|21635.9|91
1655395800000|2022-06-16 16:10:00|21660.9|21645.9|21655.9|21635.9|21685.9|21660.9|21650.9|21625.9|74
1655396100000|2022-06-16 16:15:00|21660.9|21640.9|21650.9|21630.9|21690.9|21665.9|21650.9|21625.9|34
1655396400000|2022-06-16 16:20:00|21654.9|21625.9|21679.9|21651.9|21685.9|21665.9|21635.9|21615.9|56
1655396700000|2022-06-16 16:25:00|21675.9|21650.9|21679.9|21651.9|21679.9|21651.9|21649.9|21621.9|45
1655397000000|2022-06-16 16:30:00|21675.9|21650.9|21679.9|21651.9|21694.9|21670.9|21665.9|21640.9|60
1655397300000|2022-06-16 16:35:00|21675.9|21650.9|21635.9|21615.9|21675.9|21655.9|21630.9|21610.9|110
1655397600000|2022-06-16 16:40:00|21640.9|21620.9|21695.9|21675.9|21700.9|21675.9|21640.9|21620.9|52
1655397900000|2022-06-16 16:45:00|21700.9|21670.9|21720.9|21700.9|21725.9|21700.9|21680.9|21661.9|82
1655398200000|2022-06-16 16:50:00|21725.9|21705.9|21715.9|21695.9|21730.9|21710.9|21705.9|21680.9|43
1655398500000|2022-06-16 16:55:00|21714.9|21686.9|21710.9|21685.9|21714.9|21686.9|21690.9|21665.9|10
1655398800000|2022-06-16 17:00:00|21705.9|21690.9|21695.9|21675.9|21715.9|21695.9|21685.9|21665.9|20
1655399100000|2022-06-16 17:05:00|21699.9|21670.9|21739.9|21711.9|21745.9|21725.9|21690.9|21670.9|20
1655399400000|2022-06-16 17:10:00|21740.9|21715.9|21725.9|21700.9|21740.9|21715.9|21714.9|21686.9|19
1655399700000|2022-06-16 17:15:00|21729.9|21701.9|21725.9|21700.9|21739.9|21715.9|21720.9|21695.9|8
1655400000000|2022-06-16 17:20:00|21724.9|21696.9|21690.9|21665.9|21724.9|21696.9|21685.9|21665.9|24
1655400300000|2022-06-16 17:25:00|21685.9|21666.9|21750.9|21730.9|21755.9|21735.9|21685.9|21665.9|93
1655400600000|2022-06-16 17:30:00|21755.9|21735.9|21780.9|21760.9|21785.9|21760.9|21749.9|21721.9|130
1655400900000|2022-06-16 17:35:00|21785.9|21765.9|21775.9|21755.9|21800.9|21775.9|21775.9|21755.9|35
1655401200000|2022-06-16 17:40:00|21785.9|21760.9|21770.9|21750.9|21797.4|21769.4|21770.9|21750.9|87
1655401500000|2022-06-16 17:45:00|21765.9|21745.9|21750.9|21725.9|21765.9|21745.9|21720.9|21700.9|79
1655401800000|2022-06-16 17:50:00|21754.9|21726.9|21740.9|21715.9|21755.9|21730.9|21729.9|21701.9|77
1655402100000|2022-06-16 17:55:00|21745.9|21720.9|21704.9|21676.9|21745.9|21725.9|21704.9|21676.9|79
1655402400000|2022-06-16 18:00:00|21700.9|21675.9|21700.9|21680.9|21715.9|21690.9|21695.9|21675.9|57
1655402700000|2022-06-16 18:05:00|21695.9|21675.9|21685.9|21665.9|21704.9|21680.9|21685.9|21665.9|56
1655403000000|2022-06-16 18:10:00|21680.9|21649.4|21687.4|21659.4|21689.9|21661.9|21672.4|21644.4|19
1655403300000|2022-06-16 18:15:00|21684.9|21656.9|21684.9|21656.9|21684.9|21656.9|21672.4|21644.4|3
1655403600000|2022-06-16 18:20:00|21685.9|21660.9|21662.4|21634.4|21685.9|21665.9|21659.9|21631.9|25
1655403900000|2022-06-16 18:25:00|21664.9|21636.9|21648.4|21633.4|21665.9|21645.9|21645.9|21620.9|11
1655404200000|2022-06-16 18:30:00|21645.9|21630.9|21643.4|21628.4|21668.4|21653.4|21643.4|21628.4|14
1655404500000|2022-06-16 18:35:00|21645.9|21630.9|21648.4|21633.4|21650.9|21635.9|21645.9|21630.9|8
1655404800000|2022-06-16 18:40:00|21653.4|21638.4|21653.4|21638.4|21653.4|21638.4|21648.4|21633.4|3
1655405100000|2022-06-16 18:45:00|21643.4|21628.4|21628.4|21613.4|21643.4|21628.4|21628.4|21613.4|57
1655405400000|2022-06-16 18:50:00|21625.9|21610.9|21623.4|21608.4|21625.9|21610.9|21623.4|21608.4|11
1655405700000|2022-06-16 18:55:00|21630.9|21615.9|21640.9|21625.9|21640.9|21625.9|21630.9|21615.9|8
1655406000000|2022-06-16 19:00:00|21643.4|21628.4|21673.4|21658.4|21673.4|21658.4|21640.9|21625.9|12
1655406300000|2022-06-16 19:05:00|21678.4|21663.4|21685.9|21670.9|21685.9|21670.9|21678.4|21663.4|18
1655406600000|2022-06-16 19:10:00|21688.4|21673.4|21710.9|21695.9|21710.9|21695.9|21673.4|21658.4|16
1655406900000|2022-06-16 19:15:00|21695.9|21680.9|21708.4|21693.4|21708.4|21693.4|21663.4|21648.4|6
1655407200000|2022-06-16 19:20:00|21710.9|21695.9|21705.9|21690.9|21713.4|21698.4|21705.9|21690.9|6
1655407500000|2022-06-16 19:25:00|21703.4|21688.4|21733.4|21718.4|21740.9|21725.9|21698.4|21683.4|9
1655407800000|2022-06-16 19:30:00|21718.4|21703.4|21680.9|21665.9|21733.4|21718.4|21678.4|21663.4|86
1655408100000|2022-06-16 19:35:00|21673.4|21658.4|21685.9|21670.9|21690.9|21675.9|21668.4|21653.4|16
1655408400000|2022-06-16 19:40:00|21688.4|21673.4|21683.4|21668.4|21723.4|21708.4|21678.4|21663.4|37
1655408700000|2022-06-16 19:45:00|21685.9|21670.9|21663.4|21648.4|21700.9|21685.9|21655.9|21640.9|77
1655409000000|2022-06-16 19:50:00|21683.4|21668.4|21675.9|21660.9|21693.4|21678.4|21663.4|21648.4|52
1655409300000|2022-06-16 19:55:00|21680.9|21665.9|21668.4|21653.4|21690.9|21675.9|21658.4|21643.4|33
1655409600000|2022-06-16 20:00:00|21703.1|21663.1|21682.6|21642.6|21709|21669|21676.3|21636.3|0
1655409900000|2022-06-16 20:05:00|21681.4|21641.4|21665.1|21625.1|21714.3|21674.3|21663.2|21623.2|0
1655410200000|2022-06-16 20:10:00|21665.2|21625.2|21727.6|21687.6|21727.6|21687.6|21663.8|21623.8|0
1655410500000|2022-06-16 20:15:00|21727.7|21687.7|21686.1|21646.1|21730.1|21690.1|21684.2|21644.2|0
1655410800000|2022-06-16 20:20:00|21686.2|21646.2|21693|21653|21694.2|21654.2|21681.6|21641.6|0
1655411100000|2022-06-16 20:25:00|21693.6|21653.6|21707|21667|21707.6|21667.6|21685.2|21645.2|0
1655411400000|2022-06-16 20:30:00|21707.6|21667.6|21703.1|21663.1|21714.6|21674.6|21703.1|21663.1|0
1655411700000|2022-06-16 20:35:00|21703.2|21663.2|21704|21664|21711|21671|21702.7|21662.7|0
1655412000000|2022-06-16 20:40:00|21705.3|21665.3|21702.7|21662.7|21707.2|21667.2|21700.2|21660.2|0
1655412300000|2022-06-16 20:45:00|21703.4|21663.4|21729.5|21689.5|21732.1|21692.1|21703.4|21663.4|0
1655412600000|2022-06-16 20:50:00|21729.6|21689.6|21740.4|21700.4|21744.2|21704.2|21728.9|21688.9|0
1655412900000|2022-06-16 20:55:00|21741.7|21701.7|21736.6|21696.6|21746.2|21706.2|21732.1|21692.1|0
1655413200000|2022-06-16 21:00:00|21736.5|21696.5|21739.1|21699.1|21739.1|21699.1|21733.4|21693.4|0
1655413500000|2022-06-16 21:05:00|21738.5|21698.5|21738.5|21698.5|21739.8|21699.8|21735.9|21695.9|0
1655413800000|2022-06-16 21:10:00|21738.4|21698.4|21739.7|21699.7|21739.8|21699.8|21737.2|21697.2|0
1655414100000|2022-06-16 21:15:00|21737.8|21697.8|21739.8|21699.8|21739.8|21699.8|21737.2|21697.2|0
1655414400000|2022-06-16 21:20:00|21740.4|21700.4|21742.4|21702.4|21743|21703|21740.4|21700.4|0
1655414700000|2022-06-16 21:25:00|21741.8|21701.8|21742.4|21702.4|21742.4|21702.4|21739.8|21699.8|0
1655415000000|2022-06-16 21:30:00|21742.5|21702.5|21738.6|21698.6|21744.3|21704.3|21738.6|21698.6|0
1655415300000|2022-06-16 21:35:00|21737.9|21697.9|21737.3|21697.3|21737.9|21697.9|21736.7|21696.7|0
1655415600000|2022-06-16 21:40:00|21736.7|21696.7|21740.5|21700.5|21740.5|21700.5|21736.7|21696.7|0
1655415900000|2022-06-16 21:45:00|21739.2|21699.2|21734.7|21694.7|21739.2|21699.2|21734.7|21694.7|0
1655416200000|2022-06-16 21:50:00|21734.8|21694.8|21736.7|21696.7|21738.6|21698.6|21734.7|21694.7|0
1655416500000|2022-06-16 21:55:00|21737.3|21697.3|21739.9|21699.9|21740.5|21700.5|21736.7|21696.7|0
1655416800000|2022-06-16 22:00:00|21740|21700|21753.3|21713.3|21763.5|21723.5|21740|21700|0
1655417100000|2022-06-16 22:05:00|21762.3|21722.3|21736|21696|21766.7|21726.7|21736|21696|0
1655417400000|2022-06-16 22:10:00|21734.8|21694.8|21731.6|21691.6|21740.6|21700.6|21729.1|21689.1|0
1655417700000|2022-06-16 22:15:00|21732.3|21692.3|21726.5|21686.5|21734.8|21694.8|21724|21684|0
1655418000000|2022-06-16 22:20:00|21726.6|21686.6|21747.6|21707.6|21750.1|21710.1|21726.5|21686.5|0
1655418300000|2022-06-16 22:25:00|21747.5|21707.5|21758.4|21718.4|21759.1|21719.1|21741.2|21701.2|0
1655418600000|2022-06-16 22:30:00|21758.5|21718.5|21753.3|21713.3|21759.7|21719.7|21745.7|21705.7|0
1655418900000|2022-06-16 22:35:00|21752.7|21712.7|21755.9|21715.9|21755.9|21715.9|21739.3|21699.3|0
1655419200000|2022-06-16 22:40:00|21756.5|21716.5|21748|21708|21757.2|21717.2|21745.5|21705.5|0
1655419500000|2022-06-16 22:45:00|21747.9|21707.9|21739.7|21699.7|21747.9|21707.9|21738.4|21698.4|0
1655419800000|2022-06-16 22:50:00|21740.3|21700.3|21741|21701|21746.7|21706.7|21738.4|21698.4|0
1655420100000|2022-06-16 22:55:00|21740.9|21700.9|21728.2|21688.2|21741.6|21701.6|21728.2|21688.2|0
1655420400000|2022-06-16 23:00:00|21729.5|21689.5|21741|21701|21741.6|21701.6|21729.5|21689.5|0
1655420700000|2022-06-16 23:05:00|21742.2|21702.2|21738.4|21698.4|21743.5|21703.5|21735.2|21695.2|0
1655421000000|2022-06-16 23:10:00|21737.8|21697.8|21733.9|21693.9|21740.3|21700.3|21730.1|21690.1|0
1655421300000|2022-06-16 23:15:00|21734|21694|21709.1|21669.1|21736.5|21696.5|21709.1|21669.1|0
1655421600000|2022-06-16 23:20:00|21708.9|21668.9|21693.7|21653.7|21708.9|21668.9|21690.5|21650.5|0
1655421900000|2022-06-16 23:25:00|21693.8|21653.8|21703.3|21663.3|21706.5|21666.5|21693.8|21653.8|0
1655422200000|2022-06-16 23:30:00|21703.2|21663.2|21718|21678|21723.1|21683.1|21697.5|21657.5|0
1655422500000|2022-06-16 23:35:00|21717.4|21677.4|21710.3|21670.3|21719.9|21679.9|21707.8|21667.8|0
1655422800000|2022-06-16 23:40:00|21710.4|21670.4|21713.6|21673.6|21717.4|21677.4|21705.3|21665.3|0
1655423100000|2022-06-16 23:45:00|21714.9|21674.9|21731.5|21691.5|21732.7|21692.7|21712.3|21672.3|0
1655423400000|2022-06-16 23:50:00|21732.7|21692.7|21735.9|21695.9|21737.2|21697.2|21723.8|21683.8|0
1655423700000|2022-06-16 23:55:00|21736|21696|21723.8|21683.8|21737.2|21697.2|21720|21680|0
1655424000000|2022-06-17 00:00:00|21723.7|21683.7|21707.1|21667.1|21725.7|21685.7|21697.4|21657.4|0
1655424300000|2022-06-17 00:05:00|21706.5|21666.5|21740.9|21700.9|21740.9|21700.9|21700.1|21660.1|0
1655424600000|2022-06-17 00:10:00|21740.3|21700.3|21781.3|21741.3|21782.5|21742.5|21740.3|21700.3|0
1655424900000|2022-06-17 00:15:00|21781.9|21741.9|21843.9|21803.9|21850.2|21810.2|21781.9|21741.9|0
1655425200000|2022-06-17 00:20:00|21843.8|21803.8|21794.1|21754.1|21843.8|21803.8|21781.6|21741.6|0
1655425500000|2022-06-17 00:25:00|21800.3|21760.3|21812.9|21772.9|21825.4|21785.4|21787.6|21747.6|0
1655425800000|2022-06-17 00:30:00|21812.8|21772.8|21762.3|21722.3|21819.1|21779.1|21762.3|21722.3|0
1655426100000|2022-06-17 00:35:00|21762.2|21722.2|21749.5|21709.5|21790.6|21750.6|21743.4|21703.4|0
1655426400000|2022-06-17 00:40:00|21749.6|21709.6|21749.8|21709.8|21781|21741|21736.9|21696.9|0
1655426700000|2022-06-17 00:45:00|21752.8|21712.8|21774.7|21734.7|21774.9|21734.9|21749.8|21709.8|0
1655427000000|2022-06-17 00:50:00|21777.8|21737.8|21793.4|21753.4|21799.8|21759.8|21774.5|21734.5|0
1655427300000|2022-06-17 00:55:00|21793.5|21753.5|21787.5|21747.5|21799.7|21759.7|21780.7|21740.7|0
1655427600000|2022-06-17 01:00:00|21790.6|21750.6|21781|21741|21800.1|21760.1|21780.9|21740.9|0
1655427900000|2022-06-17 01:05:00|21784.1|21744.1|21818.6|21778.6|21831.1|21791.1|21784.1|21744.1|0
1655428200000|2022-06-17 01:10:00|21818.7|21778.7|21806.1|21766.1|21818.7|21778.7|21799.7|21759.7|0
1655428500000|2022-06-17 01:15:00|21806|21766|21818.4|21778.4|21825|21785|21806|21766|0
1655428800000|2022-06-17 01:20:00|21818.5|21778.5|21815.4|21775.4|21824.9|21784.9|21799.7|21759.7|0
1655429100000|2022-06-17 01:25:00|21812.3|21772.3|21799.9|21759.9|21818.5|21778.5|21799.8|21759.8|0
1655429400000|2022-06-17 01:30:00|21799.8|21759.8|21831.3|21791.3|21831.3|21791.3|21793.7|21753.7|0
1655429700000|2022-06-17 01:35:00|21831.4|21791.4|21828.2|21788.2|21837.8|21797.8|21812.4|21772.4|0
1655430000000|2022-06-17 01:40:00|21825.2|21785.2|21844.3|21804.3|21850.5|21810.5|21825.1|21785.1|0
1655430300000|2022-06-17 01:45:00|21844.5|21804.5|21850.5|21810.5|21850.6|21810.6|21837.9|21797.9|0
1655430600000|2022-06-17 01:50:00|21850.6|21810.6|21879.5|21839.5|21882.9|21842.9|21837.7|21797.7|0
1655430900000|2022-06-17 01:55:00|21882.6|21842.6|21888.8|21848.8|21901.2|21861.2|21879.5|21839.5|0
1655431200000|2022-06-17 02:00:00|21891.8|21851.8|21903.5|21863.5|21911.2|21871.2|21888.8|21848.8|0
1655431500000|2022-06-17 02:05:00|21903.6|21863.6|21890.7|21850.7|21909.8|21869.8|21890.7|21850.7|0
1655431800000|2022-06-17 02:10:00|21890.8|21850.8|21897.4|21857.4|21900.5|21860.5|21884.6|21844.6|0
1655432100000|2022-06-17 02:15:00|21897.3|21857.3|21878.6|21838.6|21897.4|21857.4|21878.5|21838.5|0
1655432400000|2022-06-17 02:20:00|21878.5|21838.5|21866|21826|21878.6|21838.6|21859.9|21819.9|0
1655432700000|2022-06-17 02:25:00|21866.1|21826.1|21878.4|21838.4|21878.4|21838.4|21866|21826|0
1655433000000|2022-06-17 02:30:00|21872.3|21832.3|21878.5|21838.5|21888.1|21848.1|21872.2|21832.2|0
1655433300000|2022-06-17 02:35:00|21878.4|21838.4|21866|21826|21878.4|21838.4|21865.9|21825.9|0
1655433600000|2022-06-17 02:40:00|21865.9|21825.9|21929.2|21889.2|21935.5|21895.5|21853.4|21813.4|0
1655433900000|2022-06-17 02:45:00|21929.3|21889.3|21897.5|21857.5|21941.6|21901.6|21891.1|21851.1|0
1655434200000|2022-06-17 02:50:00|21897.4|21857.4|21878.4|21838.4|21897.4|21857.4|21875.3|21835.3|0
1655434500000|2022-06-17 02:55:00|21875.3|21835.3|21875.2|21835.2|21878.4|21838.4|21853.3|21813.3|0
1655434800000|2022-06-17 03:00:00|21878.3|21838.3|21878.1|21838.1|21884.4|21844.4|21859.3|21819.3|0
1655435100000|2022-06-17 03:05:00|21881.2|21841.2|21871.7|21831.7|21890.8|21850.8|21871.7|21831.7|0
1655435400000|2022-06-17 03:10:00|21871.6|21831.6|21909.6|21869.6|21909.7|21869.7|21871.6|21831.6|0
1655435700000|2022-06-17 03:15:00|21909.7|21869.7|21919.2|21879.2|21928.7|21888.7|21909.6|21869.6|0
1655436000000|2022-06-17 03:20:00|21922.3|21882.3|21934.8|21894.8|21941.1|21901.1|21909.8|21869.8|0
1655436300000|2022-06-17 03:25:00|21937.8|21897.8|21934.6|21894.6|21950.7|21910.7|21934.6|21894.6|0
1655436600000|2022-06-17 03:30:00|21934.7|21894.7|21940.6|21900.6|21953.5|21913.5|21921.9|21881.9|0
1655436900000|2022-06-17 03:35:00|21943.7|21903.7|21953.1|21913.1|21959.5|21919.5|21934.3|21894.3|0
1655437200000|2022-06-17 03:40:00|21956.1|21916.1|21940.6|21900.6|21959.2|21919.2|21934.3|21894.3|0
1655437500000|2022-06-17 03:45:00|21940.5|21900.5|21931|21891|21940.5|21900.5|21921.7|21881.7|0
1655437800000|2022-06-17 03:50:00|21934.1|21894.1|21933.9|21893.9|21946.4|21906.4|21931|21891|0
1655438100000|2022-06-17 03:55:00|21933.8|21893.8|21924.4|21884.4|21937|21897|21921.2|21881.2|0
1655438400000|2022-06-17 04:00:00|21927.5|21887.5|21936.8|21896.8|21946.4|21906.4|21921.2|21881.2|0
1655438700000|2022-06-17 04:05:00|21939.9|21899.9|21962|21922|21965.2|21925.2|21933.7|21893.7|0
1655439000000|2022-06-17 04:10:00|21958.9|21918.9|21965.3|21925.3|21971.6|21931.6|21958.9|21918.9|0
1655439300000|2022-06-17 04:15:00|21965.2|21925.2|22022.5|21982.5|22022.6|21982.6|21959|21919|0
1655439600000|2022-06-17 04:20:00|22022.6|21982.6|22034.5|21994.5|22047|22007|22016.1|21976.1|0
1655439900000|2022-06-17 04:25:00|22034.6|21994.6|22046.6|22006.6|22052.9|22012.9|22031.3|21991.3|0
1655440200000|2022-06-17 04:30:00|22046.7|22006.7|22040.3|22000.3|22059.1|22019.1|22037.2|21997.2|0
1655440500000|2022-06-17 04:35:00|22040.4|22000.4|22052.6|22012.6|22065.2|22025.2|22037.1|21997.1|0
1655440800000|2022-06-17 04:40:00|22052.5|22012.5|22052.6|22012.6|22052.8|22012.8|22034|21994|0
1655441100000|2022-06-17 04:45:00|22052.7|22012.7|22071.5|22031.5|22071.5|22031.5|22046.3|22006.3|0
1655441400000|2022-06-17 04:50:00|22071.6|22031.6|22071.4|22031.4|22071.6|22031.6|22058.9|22018.9|0
1655441700000|2022-06-17 04:55:00|22071.5|22031.5|22052.7|22012.7|22071.5|22031.5|22052.7|22012.7|0
1655442000000|2022-06-17 05:00:00|22052.8|22012.8|22058.8|22018.8|22071.2|22031.2|22049.5|22009.5|0
1655442300000|2022-06-17 05:05:00|22058.7|22018.7|22058.7|22018.7|22071.3|22031.3|22052.4|22012.4|0
1655442600000|2022-06-17 05:10:00|22058.8|22018.8|22071.3|22031.3|22077.6|22037.6|22058.7|22018.7|0
1655442900000|2022-06-17 05:15:00|22071.2|22031.2|22068|22028|22083.8|22043.8|22058.6|22018.6|0
1655443200000|2022-06-17 05:20:00|22064.9|22024.9|22083.7|22043.7|22090.1|22050.1|22058.7|22018.7|0
1655443500000|2022-06-17 05:25:00|22083.6|22043.6|22090.1|22050.1|22090.2|22050.2|22077.3|22037.3|0
1655443800000|2022-06-17 05:30:00|22090.2|22050.2|22077.5|22037.5|22108.7|22068.7|22071.3|22031.3|0
1655444100000|2022-06-17 05:35:00|22077.6|22037.6|22084|22044|22090.3|22050.3|22071.3|22031.3|0
1655444400000|2022-06-17 05:40:00|22084.1|22044.1|22059|22019|22090.3|22050.3|22052.8|22012.8|0
1655444700000|2022-06-17 05:45:00|22058.9|22018.9|22046.1|22006.1|22059|22019|22024.3|21984.3|0
1655445000000|2022-06-17 05:50:00|22049.2|22009.2|22046|22006|22052.3|22012.3|22033.3|21993.3|0
1655445300000|2022-06-17 05:55:00|22046.1|22006.1|22015|21975|22052.4|22012.4|22015|21975|0
1655445600000|2022-06-17 06:00:00|22008.8|21968.8|21945.9|21930.9|22027.2|21987.2|21943.4|21928.4|69
1655445900000|2022-06-17 06:05:00|21943.4|21928.4|21885.9|21870.9|21943.4|21928.4|21875.9|21860.9|47
1655446200000|2022-06-17 06:10:00|21883.4|21868.4|21835.9|21820.9|21883.4|21868.4|21833.4|21818.4|142
1655446500000|2022-06-17 06:15:00|21838.4|21823.4|21883.4|21868.4|21885.9|21870.9|21825.9|21810.9|79
1655446800000|2022-06-17 06:20:00|21885.9|21870.9|21908.4|21893.4|21908.4|21893.4|21883.4|21868.4|44
1655447100000|2022-06-17 06:25:00|21910.9|21895.9|21948.4|21933.4|21948.4|21933.4|21905.9|21890.9|20
1655447400000|2022-06-17 06:30:00|21945.9|21930.9|21918.4|21903.4|21958.4|21943.4|21915.9|21900.9|29
1655447700000|2022-06-17 06:35:00|21915.9|21900.9|21938.4|21923.4|21938.4|21923.4|21913.4|21898.4|34
1655448000000|2022-06-17 06:40:00|21935.9|21920.9|21910.9|21895.9|21950.9|21935.9|21908.4|21893.4|125
1655448300000|2022-06-17 06:45:00|21913.4|21898.4|21905.9|21890.9|21940.9|21925.9|21900.9|21885.9|75
1655448600000|2022-06-17 06:50:00|21903.4|21888.4|21760.9|21745.9|21913.4|21898.4|21760.9|21745.9|385
1655448900000|2022-06-17 06:55:00|21765.9|21750.9|21708.4|21693.4|21790.9|21775.9|21678.4|21663.4|1201
1655449200000|2022-06-17 07:00:00|21705.9|21690.9|21758.4|21743.4|21838.4|21823.4|21703.4|21688.4|1459
1655449500000|2022-06-17 07:05:00|21753.4|21738.4|21813.4|21798.4|21858.4|21843.4|21753.4|21738.4|663
1655449800000|2022-06-17 07:10:00|21815.9|21800.9|21790.9|21775.9|21830.9|21815.9|21768.4|21753.4|363
1655450100000|2022-06-17 07:15:00|21793.4|21778.4|21813.4|21798.4|21823.4|21808.4|21765.9|21750.9|404
1655450400000|2022-06-17 07:20:00|21810.9|21795.9|21910.9|21895.9|21918.4|21903.4|21790.9|21775.9|636
1655450700000|2022-06-17 07:25:00|21913.4|21898.4|21913.4|21898.4|21933.4|21918.4|21878.4|21863.4|489
1655451000000|2022-06-17 07:30:00|21908.4|21893.4|21893.4|21878.4|21928.4|21913.4|21873.4|21858.4|420
1655451300000|2022-06-17 07:35:00|21890.9|21875.9|21898.4|21883.4|21923.4|21908.4|21848.4|21833.4|446
1655451600000|2022-06-17 07:40:00|21896.8|21881.8|21854.3|21839.3|21896.8|21881.8|21771.8|21756.8|738
1655451900000|2022-06-17 07:45:00|21856.8|21841.8|21956.8|21941.8|21991.8|21976.8|21854.3|21839.3|572
1655452200000|2022-06-17 07:50:00|21954.3|21939.3|21936.8|21921.8|21976.8|21961.8|21926.8|21911.8|303
1655452500000|2022-06-17 07:55:00|21939.3|21924.3|21936.8|21921.8|21961.8|21946.8|21921.8|21906.8|240
1655452800000|2022-06-17 08:00:00|21934.3|21919.3|21959.3|21944.3|21971.8|21956.8|21916.8|21901.8|275
1655453100000|2022-06-17 08:05:00|21961.8|21946.8|22016.8|22001.8|22019.3|22004.3|21956.8|21941.8|214
1655453400000|2022-06-17 08:10:00|22019.3|22004.3|22024.3|22009.3|22026.8|22011.8|21999.3|21984.3|264
1655453700000|2022-06-17 08:15:00|22021.8|22006.8|22021.8|22006.8|22036.8|22021.8|21981.8|21966.8|211
1655454000000|2022-06-17 08:20:00|22024.3|22009.3|22066.8|22051.8|22066.8|22051.8|22009.3|21994.3|163
1655454300000|2022-06-17 08:25:00|22064.3|22049.3|22106.8|22091.8|22109.3|22094.3|22056.8|22041.8|254
1655454600000|2022-06-17 08:30:00|22109.3|22094.3|22131.8|22116.8|22146.8|22131.8|22101.8|22086.8|459
1655454900000|2022-06-17 08:35:00|22134.3|22119.3|22126.8|22111.8|22136.8|22121.8|22089.3|22074.3|311
1655455200000|2022-06-17 08:40:00|22124.3|22109.3|22134.3|22119.3|22161.8|22146.8|22116.8|22101.8|471
1655455500000|2022-06-17 08:45:00|22131.8|22116.8|22071.8|22056.8|22131.8|22116.8|22056.8|22041.8|328
1655455800000|2022-06-17 08:50:00|22069.3|22054.3|22039.3|22024.3|22076.8|22061.8|22021.8|22006.8|190
1655456100000|2022-06-17 08:55:00|22036.8|22021.8|22081.8|22066.8|22086.8|22071.8|22036.8|22021.8|148
1655456400000|2022-06-17 09:00:00|22079.3|22064.3|22136.8|22121.8|22136.8|22121.8|22061.8|22046.8|149
1655456700000|2022-06-17 09:05:00|22134.3|22119.3|22141.8|22126.8|22146.8|22131.8|22116.8|22101.8|176
1655457000000|2022-06-17 09:10:00|22139.3|22124.3|22146.8|22131.8|22156.8|22141.8|22126.8|22111.8|167
1655457300000|2022-06-17 09:15:00|22151.8|22136.8|22106.8|22091.8|22151.8|22136.8|22101.8|22086.8|217
1655457600000|2022-06-17 09:20:00|22104.3|22089.3|22094.3|22079.3|22116.8|22101.8|22089.3|22074.3|96
1655457900000|2022-06-17 09:25:00|22096.8|22081.8|22116.8|22101.8|22124.3|22109.3|22091.8|22076.8|63
1655458200000|2022-06-17 09:30:00|22119.3|22104.3|22106.8|22091.8|22121.8|22106.8|22089.3|22074.3|65
1655458500000|2022-06-17 09:35:00|22109.3|22094.3|22081.8|22066.8|22121.8|22106.8|22076.8|22061.8|85
1655458800000|2022-06-17 09:40:00|22084.3|22069.3|22039.3|22024.3|22086.8|22071.8|22019.3|22004.3|192
1655459100000|2022-06-17 09:45:00|22041.8|22026.8|22031.8|22016.8|22054.3|22039.3|22016.8|22001.8|83
1655459400000|2022-06-17 09:50:00|22036.8|22021.8|22114.3|22099.3|22136.8|22121.8|22036.8|22021.8|525
1655459700000|2022-06-17 09:55:00|22111.8|22096.8|22116.8|22101.8|22126.8|22111.8|22081.8|22066.8|230
1655460000000|2022-06-17 10:00:00|22114.3|22099.3|22126.8|22111.8|22136.8|22121.8|22081.8|22066.8|227
1655460300000|2022-06-17 10:05:00|22124.3|22109.3|22081.8|22066.8|22131.8|22116.8|22069.3|22054.3|101
1655460600000|2022-06-17 10:10:00|22084.3|22069.3|22091.8|22076.8|22101.8|22086.8|22076.8|22061.8|81
1655460900000|2022-06-17 10:15:00|22089.3|22074.3|22109.3|22094.3|22111.8|22096.8|22076.8|22061.8|58
1655461200000|2022-06-17 10:20:00|22106.8|22091.8|22121.8|22106.8|22129.3|22114.3|22096.8|22081.8|135
1655461500000|2022-06-17 10:25:00|22116.8|22101.8|22096.8|22081.8|22121.8|22106.8|22086.8|22071.8|60
1655461800000|2022-06-17 10:30:00|22099.3|22084.3|22091.8|22076.8|22111.8|22096.8|22086.8|22071.8|51
1655462100000|2022-06-17 10:35:00|22089.3|22074.3|22131.8|22116.8|22136.8|22121.8|22089.3|22074.3|80
1655462400000|2022-06-17 10:40:00|22134.3|22119.3|22096.8|22081.8|22136.8|22121.8|22089.3|22074.3|98
1655462700000|2022-06-17 10:45:00|22094.3|22079.3|22094.3|22079.3|22096.8|22081.8|22071.8|22056.8|56
1655463000000|2022-06-17 10:50:00|22091.8|22076.8|22096.8|22081.8|22099.3|22084.3|22081.8|22066.8|38
1655463300000|2022-06-17 10:55:00|22099.3|22084.3|22096.8|22081.8|22116.8|22101.8|22094.3|22079.3|57
1655463600000|2022-06-17 11:00:00|22104.3|22089.3|22104.3|22089.3|22124.3|22109.3|22091.8|22076.8|127
1655463900000|2022-06-17 11:05:00|22101.8|22086.8|22129.3|22114.3|22131.8|22116.8|22091.8|22076.8|49
1655464200000|2022-06-17 11:10:00|22126.8|22111.8|22109.3|22094.3|22136.8|22121.8|22106.8|22091.8|58
1655464500000|2022-06-17 11:15:00|22111.8|22096.8|22121.8|22106.8|22161.8|22146.8|22104.3|22089.3|169
1655464800000|2022-06-17 11:20:00|22119.3|22104.3|22184.3|22169.3|22191.8|22176.8|22119.3|22104.3|131
1655465100000|2022-06-17 11:25:00|22181.8|22166.8|22231.8|22216.8|22231.8|22216.8|22171.8|22156.8|150
1655465400000|2022-06-17 11:30:00|22229.3|22214.3|22209.3|22194.3|22236.8|22221.8|22209.3|22194.3|102
1655465700000|2022-06-17 11:35:00|22211.8|22196.8|22209.3|22194.3|22216.8|22201.8|22186.8|22171.8|111
1655466000000|2022-06-17 11:40:00|22208.9|22193.9|22186.4|22171.4|22211.4|22196.4|22186.4|22171.4|43
1655466300000|2022-06-17 11:45:00|22181.4|22166.4|22133.9|22118.9|22186.4|22171.4|22133.9|22118.9|61
1655466600000|2022-06-17 11:50:00|22136.4|22121.4|22136.4|22121.4|22151.4|22136.4|22126.4|22111.4|91
1655466900000|2022-06-17 11:55:00|22138.9|22123.9|22156.4|22141.4|22156.4|22141.4|22136.4|22121.4|37
1655467200000|2022-06-17 12:00:00|22153.9|22138.9|22171.4|22156.4|22176.4|22161.4|22146.4|22131.4|64
1655467500000|2022-06-17 12:05:00|22173.9|22158.9|22176.4|22161.4|22181.4|22166.4|22163.9|22148.9|93
1655467800000|2022-06-17 12:10:00|22178.9|22163.9|22161.4|22146.4|22186.4|22171.4|22156.4|22141.4|114
1655468100000|2022-06-17 12:15:00|22158.9|22143.9|22176.4|22161.4|22178.9|22163.9|22158.9|22143.9|54
1655468400000|2022-06-17 12:20:00|22171.4|22156.4|22158.9|22143.9|22176.4|22161.4|22156.4|22141.4|69
1655468700000|2022-06-17 12:25:00|22161.4|22146.4|22141.4|22126.4|22163.9|22148.9|22141.4|22126.4|35
1655469000000|2022-06-17 12:30:00|22143.9|22128.9|22131.4|22116.4|22166.4|22151.4|22131.4|22116.4|55
1655469300000|2022-06-17 12:35:00|22136.4|22121.4|22101.4|22086.4|22138.9|22123.9|22098.9|22083.9|223
1655469600000|2022-06-17 12:40:00|22098.9|22083.9|22111.4|22096.4|22116.4|22101.4|22088.9|22073.9|77
1655469900000|2022-06-17 12:45:00|22113.9|22098.9|22066.4|22051.4|22113.9|22098.9|22063.9|22048.9|61
1655470200000|2022-06-17 12:50:00|22063.9|22048.9|22071.4|22056.4|22076.4|22061.4|22048.9|22033.9|250
1655470500000|2022-06-17 12:55:00|22073.9|22058.9|22046.4|22031.4|22083.9|22068.9|22046.4|22031.4|130
1655470800000|2022-06-17 13:00:00|22043.9|22028.9|22026.4|22011.4|22056.4|22041.4|22021.4|22006.4|150
1655471100000|2022-06-17 13:05:00|22031.4|22016.4|21991.4|21976.4|22033.9|22018.9|21991.4|21976.4|153
1655471400000|2022-06-17 13:10:00|21993.9|21978.9|22006.4|21991.4|22006.4|21991.4|21958.9|21943.9|262
1655471700000|2022-06-17 13:15:00|22003.9|21988.9|22011.4|21996.4|22028.9|22013.9|21996.4|21981.4|340
1655472000000|2022-06-17 13:20:00|22008.9|21993.9|21986.4|21971.4|22011.4|21996.4|21976.4|21961.4|152
1655472300000|2022-06-17 13:25:00|21988.9|21973.9|21971.4|21956.4|22021.4|22006.4|21966.4|21951.4|158
1655472600000|2022-06-17 13:30:00|21976.4|21961.4|22021.4|22006.4|22031.4|22016.4|21973.9|21958.9|373
1655472900000|2022-06-17 13:35:00|22023.9|22008.9|21993.9|21978.9|22041.4|22026.4|21981.4|21966.4|322
1655473200000|2022-06-17 13:40:00|21998.9|21983.9|22051.4|22036.4|22066.4|22051.4|21996.4|21981.4|257
1655473500000|2022-06-17 13:45:00|22053.9|22038.9|22056.4|22041.4|22066.4|22051.4|22033.9|22018.9|163
1655473800000|2022-06-17 13:50:00|22053.9|22038.9|22081.4|22066.4|22091.4|22076.4|22038.9|22023.9|152
1655474100000|2022-06-17 13:55:00|22083.9|22068.9|22061.4|22046.4|22091.4|22076.4|22051.4|22036.4|108
1655474400000|2022-06-17 14:00:00|22066.4|22051.4|22021.4|22006.4|22066.4|22051.4|22001.4|21986.4|152
1655474700000|2022-06-17 14:05:00|22023.9|22008.9|21983.9|21968.9|22028.9|22013.9|21981.4|21966.4|91
1655475000000|2022-06-17 14:10:00|21981.8|21966.8|21981.8|21966.8|21994.3|21979.3|21971.8|21956.8|70
1655475300000|2022-06-17 14:15:00|21984.3|21969.3|21919.3|21904.3|21984.3|21969.3|21919.3|21904.3|194
1655475600000|2022-06-17 14:20:00|21921.8|21906.8|21876.8|21861.8|21924.3|21909.3|21859.3|21844.3|184
1655475900000|2022-06-17 14:25:00|21874.3|21859.3|21869.3|21854.3|21894.3|21879.3|21851.8|21836.8|136
1655476200000|2022-06-17 14:30:00|21871.8|21856.8|21824.3|21809.3|21889.3|21874.3|21819.3|21804.3|146
1655476500000|2022-06-17 14:35:00|21821.8|21806.8|21826.8|21811.8|21839.3|21824.3|21791.8|21776.8|239
1655476800000|2022-06-17 14:40:00|21824.3|21809.3|21839.3|21824.3|21844.3|21829.3|21804.3|21789.3|147
1655477100000|2022-06-17 14:45:00|21836.8|21821.8|21804.3|21789.3|21839.3|21824.3|21784.3|21769.3|290
1655477400000|2022-06-17 14:50:00|21801.8|21786.8|21824.3|21809.3|21826.8|21811.8|21799.3|21784.3|163
1655477700000|2022-06-17 14:55:00|21826.8|21811.8|21829.3|21814.3|21839.3|21824.3|21814.3|21799.3|179
1655478000000|2022-06-17 15:00:00|21826.8|21811.8|21841.8|21826.8|21859.3|21844.3|21786.8|21771.8|325
1655478300000|2022-06-17 15:05:00|21844.3|21829.3|21891.8|21876.8|21896.8|21881.8|21836.8|21821.8|185
1655478600000|2022-06-17 15:10:00|21894.3|21879.3|21844.3|21829.3|21894.3|21879.3|21839.3|21824.3|170
1655478900000|2022-06-17 15:15:00|21839.3|21824.3|21874.3|21859.3|21886.8|21871.8|21834.3|21819.3|268
1655479200000|2022-06-17 15:20:00|21876.8|21861.8|21841.8|21826.8|21884.3|21869.3|21839.3|21824.3|157
1655479500000|2022-06-17 15:25:00|21839.3|21824.3|21829.3|21814.3|21854.3|21839.3|21819.3|21804.3|504
1655479800000|2022-06-17 15:30:00|21765.5|21750.5|21725.5|21710.5|21835.5|21820.5|21718|21703|1087
1655480100000|2022-06-17 15:35:00|21720.5|21705.5|21738|21723|21753|21738|21695.5|21680.5|396
1655480400000|2022-06-17 15:40:00|21735.5|21720.5|21718|21703|21760.5|21745.5|21718|21703|80
1655480700000|2022-06-17 15:45:00|21715.5|21700.5|21703|21688|21715.5|21700.5|21685.5|21670.5|69
1655481000000|2022-06-17 15:50:00|21708|21683|21693|21668|21713|21693|21673|21648|96
1655481300000|2022-06-17 15:55:00|21688|21673|21673|21653|21703|21678|21668|21648|74
1655481600000|2022-06-17 16:00:00|21668|21648|21673|21648|21688|21663|21653|21633|32
1655481900000|2022-06-17 16:05:00|21668|21653|21683|21658|21698|21678|21658|21633|22
1655482200000|2022-06-17 16:10:00|21678|21663|21723|21703|21728|21708|21673|21653|59
1655482500000|2022-06-17 16:15:00|21728|21708|21703|21678|21738|21718|21698|21673|41
1655482800000|2022-06-17 16:20:00|21698|21683|21718|21693|21718|21698|21683|21663|48
1655483100000|2022-06-17 16:25:00|21713|21698|21748|21728|21748|21728|21703|21678|108
1655483400000|2022-06-17 16:30:00|21743|21723|21753|21728|21763|21743|21728|21703|51
1655483700000|2022-06-17 16:35:00|21748|21733|21768|21748|21768|21748|21733|21708|9
1655484000000|2022-06-17 16:40:00|21763|21743|21773|21753|21773|21753|21743|21718|12
1655484300000|2022-06-17 16:45:00|21778|21758|21783|21758|21788|21763|21753|21733|15
1655484600000|2022-06-17 16:50:00|21778|21763|21738|21713|21778|21763|21728|21703|29
1655484900000|2022-06-17 16:55:00|21743|21718|21763|21743|21768|21748|21733|21708|11
1655485200000|2022-06-17 17:00:00|21768|21738|21793|21773|21793|21773|21753|21728|16
1655485500000|2022-06-17 17:05:00|21798|21768|21853|21828|21858|21833|21798|21768|38
1655485800000|2022-06-17 17:10:00|21848|21823|21863|21838|21878|21853|21828|21808|32
1655486100000|2022-06-17 17:15:00|21868|21843|21853|21833|21868|21843|21838|21818|13
1655486400000|2022-06-17 17:20:00|21858|21828|21848|21828|21858|21833|21828|21803|5
1655486700000|2022-06-17 17:25:00|21843|21823|21813|21793|21848|21823|21808|21783|7
1655487000000|2022-06-17 17:30:00|21818|21798|21818|21793|21823|21798|21788|21768|14
1655487300000|2022-06-17 17:35:00|21813|21798|21808|21788|21833|21808|21803|21778|14
1655487600000|2022-06-17 17:40:00|21813|21793|21813|21793|21828|21803|21808|21783|30
1655487900000|2022-06-17 17:45:00|21808|21788|21778|21758|21813|21793|21753|21733|24
1655488200000|2022-06-17 17:50:00|21783|21753|21783|21763|21793|21773|21778|21753|10
1655488500000|2022-06-17 17:55:00|21778|21758|21793|21773|21818|21793|21778|21758|6
1655488800000|2022-06-17 18:00:00|21798|21778|21813|21788|21818|21798|21793|21768|20
1655489100000|2022-06-17 18:05:00|21808|21783|21818|21793|21823|21798|21793|21773|8
1655489400000|2022-06-17 18:10:00|21813|21798|21833|21813|21838|21813|21803|21783|15
1655489700000|2022-06-17 18:15:00|21838|21818|21838|21813|21848|21828|21818|21798|10
1655490000000|2022-06-17 18:20:00|21843|21818|21843|21823|21853|21833|21833|21813|11
1655490300000|2022-06-17 18:25:00|21838|21818|21823|21808|21853|21828|21818|21793|32
1655490600000|2022-06-17 18:30:00|21820.5|21805.5|21823|21808|21823|21808|21798|21783|51
1655490900000|2022-06-17 18:35:00|21820.5|21805.5|21850.5|21835.5|21850.5|21835.5|21815.5|21800.5|3
1655491200000|2022-06-17 18:40:00|21853|21838|21840.5|21825.5|21870.5|21855.5|21835.5|21820.5|10
1655491500000|2022-06-17 18:45:00|21838|21823|21833|21818|21848|21833|21830.5|21815.5|32
1655491800000|2022-06-17 18:50:00|21830.5|21815.5|21815.5|21800.5|21830.5|21815.5|21808|21793|7
1655492100000|2022-06-17 18:55:00|21813|21798|21815.5|21800.5|21833|21818|21805.5|21790.5|5
1655492400000|2022-06-17 19:00:00|21818|21803|21823|21808|21840.5|21825.5|21813|21798|18
1655492700000|2022-06-17 19:05:00|21825.5|21810.5|21805.5|21790.5|21825.5|21810.5|21805.5|21790.5|4
1655493000000|2022-06-17 19:10:00|21808|21793|21753|21738|21808|21793|21745.5|21730.5|12
1655493300000|2022-06-17 19:15:00|21750.5|21735.5|21783|21768|21788|21773|21743|21728|20
1655493600000|2022-06-17 19:20:00|21785.5|21770.5|21820.5|21805.5|21833|21818|21780.5|21765.5|17
1655493900000|2022-06-17 19:25:00|21823|21808|21815.5|21800.5|21853|21838|21808|21793|55
1655494200000|2022-06-17 19:30:00|21818|21803|21800.5|21785.5|21828|21813|21778|21763|17
1655494500000|2022-06-17 19:35:00|21798|21783|21808|21793|21813|21798|21788|21773|8
1655494800000|2022-06-17 19:40:00|21805.5|21790.5|21780.5|21765.5|21808|21793|21773|21758|9
1655495100000|2022-06-17 19:45:00|21778|21763|21755.5|21740.5|21780.5|21765.5|21748|21733|35
1655495400000|2022-06-17 19:50:00|21753|21738|21775.5|21760.5|21775.5|21760.5|21735.5|21720.5|60
1655495700000|2022-06-17 19:55:00|21788|21773|21780.5|21765.5|21795.5|21780.5|21780.5|21765.5|80
1655496000000|2022-06-17 20:00:00|21820.7|21780.7|21883.4|21843.4|21884.7|21844.7|21820.7|21780.7|0
1655496300000|2022-06-17 20:05:00|21884.7|21844.7|21880.8|21840.8|21891|21851|21871.3|21831.3|0
1655496600000|2022-06-17 20:10:00|21880.2|21840.2|21848.8|21808.8|21883.4|21843.4|21838.3|21798.3|0
1655496900000|2022-06-17 20:15:00|21848.7|21808.7|21858.3|21818.3|21860.9|21820.9|21847.5|21807.5|0
1655497200000|2022-06-17 20:20:00|21858.4|21818.4|21882.4|21842.4|21883.7|21843.7|21858.4|21818.4|0
1655497500000|2022-06-17 20:25:00|21881.2|21841.2|21880.4|21840.4|21890|21850|21872.9|21832.9|0
1655497800000|2022-06-17 20:30:00|21879.8|21839.8|21886.2|21846.2|21888.7|21848.7|21872.8|21832.8|0
1655498100000|2022-06-17 20:35:00|21886.1|21846.1|21881.9|21841.9|21886.2|21846.2|21875.4|21835.4|0
1655498400000|2022-06-17 20:40:00|21882|21842|21885.7|21845.7|21888.3|21848.3|21878.1|21838.1|0
1655498700000|2022-06-17 20:45:00|21885.1|21845.1|21866.6|21826.6|21886.3|21846.3|21866.6|21826.6|0
1655499000000|2022-06-17 20:50:00|21866|21826|21869.8|21829.8|21872.4|21832.4|21859|21819|0
1655499300000|2022-06-17 20:55:00|21869.9|21829.9|21869.2|21829.2|21874.9|21834.9|21860.9|21820.9|0
1655499600000|2022-06-17 21:00:00|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|0
1655676000000|2022-06-19 22:00:00|21870.8|21830.8|21867|21827|21901.9|21861.9|21862|21822|0
1655676300000|2022-06-19 22:05:00|21867.1|21827.1|21816.3|21776.3|21867.7|21827.7|21815.6|21775.6|0
1655676600000|2022-06-19 22:10:00|21816.9|21776.9|21839.1|21799.1|21840.4|21800.4|21815.6|21775.6|0
1655676900000|2022-06-19 22:15:00|21839.2|21799.2|21850.5|21810.5|21859.4|21819.4|21837.9|21797.9|0
1655677200000|2022-06-19 22:20:00|21850.6|21810.6|21850.7|21810.7|21851.4|21811.4|21827.9|21787.9|0
1655677500000|2022-06-19 22:25:00|21850.8|21810.8|21864.7|21824.7|21875.5|21835.5|21850.8|21810.8|0
1655677800000|2022-06-19 22:30:00|21864.8|21824.8|21878|21838|21886.3|21846.3|21862.2|21822.2|0
1655678100000|2022-06-19 22:35:00|21877.4|21837.4|21904.9|21864.9|21907.5|21867.5|21875.5|21835.5|0
1655678400000|2022-06-19 22:40:00|21904.3|21864.3|21899.8|21859.8|21908.7|21868.7|21894.1|21854.1|0
1655678700000|2022-06-19 22:45:00|21897.9|21857.9|21896.7|21856.7|21906.8|21866.8|21895.4|21855.4|0
1655679000000|2022-06-19 22:50:00|21896.6|21856.6|21899.8|21859.8|21907.5|21867.5|21895.4|21855.4|0
1655679300000|2022-06-19 22:55:00|21899.9|21859.9|21908.1|21868.1|21908.7|21868.7|21896.7|21856.7|0
1655679600000|2022-06-19 23:00:00|21907.5|21867.5|21896.7|21856.7|21908.7|21868.7|21895.4|21855.4|0
1655679900000|2022-06-19 23:05:00|21896.6|21856.6|21892.9|21852.9|21901.7|21861.7|21885.3|21845.3|0
1655680200000|2022-06-19 23:10:00|21892.8|21852.8|21887.8|21847.8|21897.3|21857.3|21884.6|21844.6|0
1655680500000|2022-06-19 23:15:00|21887.1|21847.1|21888.4|21848.4|21890.3|21850.3|21875.7|21835.7|0
1655680800000|2022-06-19 23:20:00|21887.8|21847.8|21890.3|21850.3|21892.2|21852.2|21879.5|21839.5|0
1655681100000|2022-06-19 23:25:00|21889.7|21849.7|21901.7|21861.7|21907.5|21867.5|21889.7|21849.7|0
1655681400000|2022-06-19 23:30:00|21901.1|21861.1|21901.7|21861.7|21905.5|21865.5|21891.6|21851.6|0
1655681700000|2022-06-19 23:35:00|21901.8|21861.8|21894.1|21854.1|21908.1|21868.1|21889|21849|0
1655682000000|2022-06-19 23:40:00|21893.5|21853.5|21898.6|21858.6|21903|21863|21892.2|21852.2|0
1655682300000|2022-06-19 23:45:00|21899.8|21859.8|21917|21877|21918.2|21878.2|21897.9|21857.9|0
1655682600000|2022-06-19 23:50:00|21917.6|21877.6|21927.8|21887.8|21934.1|21894.1|21917.6|21877.6|0
1655682900000|2022-06-19 23:55:00|21929|21889|21922.7|21882.7|21930.3|21890.3|21917.6|21877.6|0
1655683200000|2022-06-20 00:00:00|21922.6|21882.6|21866.2|21826.2|21924.6|21884.6|21866.2|21826.2|0
1655683500000|2022-06-20 00:05:00|21865|21825|21866.2|21826.2|21877|21837|21852.3|21812.3|0
1655683800000|2022-06-20 00:10:00|21866.9|21826.9|21831.1|21791.1|21866.9|21826.9|21821.6|21781.6|0
1655684100000|2022-06-20 00:15:00|21831.7|21791.7|21814.6|21774.6|21831.7|21791.7|21764.7|21724.7|0
1655684400000|2022-06-20 00:20:00|21814.5|21774.5|21824.3|21784.3|21827.5|21787.5|21789.6|21749.6|0
1655684700000|2022-06-20 00:25:00|21827.4|21787.4|21815.2|21775.2|21846.2|21806.2|21815.1|21775.1|0
1655685000000|2022-06-20 00:30:00|21815.1|21775.1|21840.3|21800.3|21840.3|21800.3|21809|21769|0
1655685300000|2022-06-20 00:35:00|21840.2|21800.2|21834.3|21794.3|21846.7|21806.7|21831|21791|0
1655685600000|2022-06-20 00:40:00|21834.4|21794.4|21840.5|21800.5|21852.9|21812.9|21827.8|21787.8|0
1655685900000|2022-06-20 00:45:00|21840.4|21800.4|21834.7|21794.7|21846.8|21806.8|21827.9|21787.9|0
1655686200000|2022-06-20 00:50:00|21834.8|21794.8|21821.9|21781.9|21841|21801|21821.8|21781.8|0
1655686500000|2022-06-20 00:55:00|21821.8|21781.8|21783.8|21743.8|21834.6|21794.6|21777.5|21737.5|0
1655686800000|2022-06-20 01:00:00|21780.7|21740.7|21790.7|21750.7|21793.6|21753.6|21771.6|21731.6|0
1655687100000|2022-06-20 01:05:00|21790.6|21750.6|21784.4|21744.4|21790.7|21750.7|21771.7|21731.7|0
1655687400000|2022-06-20 01:10:00|21784.3|21744.3|21778.3|21738.3|21784.3|21744.3|21765.4|21725.4|0
1655687700000|2022-06-20 01:15:00|21778.2|21738.2|21727.6|21687.6|21778.2|21738.2|21727.2|21687.2|0
1655688000000|2022-06-20 01:20:00|21727.7|21687.7|21714.7|21674.7|21734|21694|21708.4|21668.4|0
1655688300000|2022-06-20 01:25:00|21708.6|21668.6|21702.7|21662.7|21724.4|21684.4|21696.1|21656.1|0
1655688600000|2022-06-20 01:30:00|21702.5|21662.5|21645.5|21605.5|21702.5|21662.5|21645.3|21605.3|0
1655688900000|2022-06-20 01:35:00|21645.3|21605.3|21635.9|21595.9|21670.5|21630.5|21626.5|21586.5|0
1655689200000|2022-06-20 01:40:00|21638.9|21598.9|21658.4|21618.4|21664.3|21624.3|21626.4|21586.4|0
1655689500000|2022-06-20 01:45:00|21658.3|21618.3|21670.8|21630.8|21683.4|21643.4|21658.3|21618.3|0
1655689800000|2022-06-20 01:50:00|21670.9|21630.9|21639.6|21599.6|21677|21637|21620.6|21580.6|0
1655690100000|2022-06-20 01:55:00|21639.5|21599.5|21633.4|21593.4|21652.2|21612.2|21620.8|21580.8|0
1655690400000|2022-06-20 02:00:00|21639.6|21599.6|21658.5|21618.5|21665|21625|21633.4|21593.4|0
1655690700000|2022-06-20 02:05:00|21658.6|21618.6|21683.8|21643.8|21683.9|21643.9|21652.3|21612.3|0
1655691000000|2022-06-20 02:10:00|21683.9|21643.9|21677.4|21637.4|21690.1|21650.1|21671.1|21631.1|0
1655691300000|2022-06-20 02:15:00|21677.3|21637.3|21664.8|21624.8|21677.4|21637.4|21658.5|21618.5|0
1655691600000|2022-06-20 02:20:00|21664.7|21624.7|21658.4|21618.4|21671.1|21631.1|21645.9|21605.9|0
1655691900000|2022-06-20 02:25:00|21652.3|21612.3|21627.4|21587.4|21652.3|21612.3|21621|21581|0
1655692200000|2022-06-20 02:30:00|21627.3|21587.3|21677.7|21637.7|21677.7|21637.7|21627.3|21587.3|0
1655692500000|2022-06-20 02:35:00|21677.6|21637.6|21690.1|21650.1|21690.4|21650.4|21671.4|21631.4|0
1655692800000|2022-06-20 02:40:00|21683.9|21643.9|21715.6|21675.6|21715.7|21675.7|21677.7|21637.7|0
1655693100000|2022-06-20 02:45:00|21715.7|21675.7|21706.2|21666.2|21722|21682|21696.9|21656.9|0
1655693400000|2022-06-20 02:50:00|21709.3|21669.3|21715.9|21675.9|21728.6|21688.6|21703|21663|0
1655693700000|2022-06-20 02:55:00|21715.8|21675.8|21715.9|21675.9|21728.5|21688.5|21709.4|21669.4|0
1655694000000|2022-06-20 03:00:00|21719|21679|21738.2|21698.2|21741.2|21701.2|21715.9|21675.9|0
1655694300000|2022-06-20 03:05:00|21738.1|21698.1|21722.6|21682.6|21741.4|21701.4|21722.4|21682.4|0
1655694600000|2022-06-20 03:10:00|21722.5|21682.5|21741.2|21701.2|21741.3|21701.3|21716.1|21676.1|0
1655694900000|2022-06-20 03:15:00|21741.3|21701.3|21722.2|21682.2|21741.3|21701.3|21716|21676|0
1655695200000|2022-06-20 03:20:00|21719.1|21679.1|21709.6|21669.6|21722.2|21682.2|21706.4|21666.4|0
1655695500000|2022-06-20 03:25:00|21709.5|21669.5|21715.9|21675.9|21716.1|21676.1|21700.2|21660.2|0
1655695800000|2022-06-20 03:30:00|21715.8|21675.8|21734.9|21694.9|21741.4|21701.4|21709.6|21669.6|0
1655696100000|2022-06-20 03:35:00|21735|21695|21773|21733|21779.4|21739.4|21735|21695|0
1655696400000|2022-06-20 03:40:00|21773.1|21733.1|21760.5|21720.5|21785.6|21745.6|21757.3|21717.3|0
1655696700000|2022-06-20 03:45:00|21760.4|21720.4|21766.7|21726.7|21766.9|21726.9|21754.3|21714.3|0
1655697000000|2022-06-20 03:50:00|21766.6|21726.6|21761.3|21721.3|21767.6|21727.6|21748.9|21708.9|0
1655697300000|2022-06-20 03:55:00|21761.4|21721.4|21767.4|21727.4|21780.1|21740.1|21761.3|21721.3|0
1655697600000|2022-06-20 04:00:00|21764.3|21724.3|21751.8|21711.8|21767.4|21727.4|21748.7|21708.7|0
1655697900000|2022-06-20 04:05:00|21754.9|21714.9|21751.8|21711.8|21755|21715|21748.7|21708.7|0
1655698200000|2022-06-20 04:10:00|21748.8|21708.8|21736|21696|21751.8|21711.8|21735.9|21695.9|0
1655698500000|2022-06-20 04:15:00|21736.1|21696.1|21748.7|21708.7|21755.2|21715.2|21736|21696|0
1655698800000|2022-06-20 04:20:00|21748.8|21708.8|21748.9|21708.9|21755.1|21715.1|21742.6|21702.6|0
1655699100000|2022-06-20 04:25:00|21749|21709|21748.6|21708.6|21755.1|21715.1|21742.5|21702.5|0
1655699400000|2022-06-20 04:30:00|21748.7|21708.7|21748.7|21708.7|21755.1|21715.1|21742.5|21702.5|0
1655699700000|2022-06-20 04:35:00|21748.8|21708.8|21755.1|21715.1|21755.2|21715.2|21742.6|21702.6|0
1655700000000|2022-06-20 04:40:00|21749|21709|21748.8|21708.8|21752|21712|21742.6|21702.6|0
1655700300000|2022-06-20 04:45:00|21748.9|21708.9|21732.9|21692.9|21749|21709|21732.8|21692.8|0
1655700600000|2022-06-20 04:50:00|21732.8|21692.8|21720.2|21680.2|21739.1|21699.1|21720.1|21680.1|0
1655700900000|2022-06-20 04:55:00|21720.3|21680.3|21695.4|21655.4|21720.3|21680.3|21695.3|21655.3|0
1655701200000|2022-06-20 05:00:00|21695.5|21655.5|21701.5|21661.5|21714.1|21674.1|21689.1|21649.1|0
1655701500000|2022-06-20 05:05:00|21701.4|21661.4|21720.4|21680.4|21720.4|21680.4|21695.1|21655.1|0
1655701800000|2022-06-20 05:10:00|21720.3|21680.3|21707.7|21667.7|21720.3|21680.3|21698.3|21658.3|0
1655702100000|2022-06-20 05:15:00|21707.6|21667.6|21695|21655|21713.9|21673.9|21691.9|21651.9|0
1655702400000|2022-06-20 05:20:00|21691.9|21651.9|21692.1|21652.1|21707.9|21667.9|21682.4|21642.4|0
1655702700000|2022-06-20 05:25:00|21695.2|21655.2|21679.8|21639.8|21695.3|21655.3|21676.6|21636.6|0
1655703000000|2022-06-20 05:30:00|21682.8|21642.8|21682.8|21642.8|21689.3|21649.3|21676.6|21636.6|0
1655703300000|2022-06-20 05:35:00|21682.9|21642.9|21689|21649|21695.4|21655.4|21682.8|21642.8|0
1655703600000|2022-06-20 05:40:00|21689.1|21649.1|21711.2|21671.2|21717.5|21677.5|21689.1|21649.1|0
1655703900000|2022-06-20 05:45:00|21708.1|21668.1|21714.3|21674.3|21720.4|21680.4|21704.8|21664.8|0
1655704200000|2022-06-20 05:50:00|21711.2|21671.2|21720.6|21680.6|21720.6|21680.6|21708.2|21668.2|0
1655704500000|2022-06-20 05:55:00|21720.7|21680.7|21733.5|21693.5|21745.8|21705.8|21720.7|21680.7|0
1655704800000|2022-06-20 06:00:00|21733.6|21693.6|21768|21753|21795.5|21780.5|21733.5|21693.5|37
1655705100000|2022-06-20 06:05:00|21763|21748|21790.5|21775.5|21798|21783|21755.5|21740.5|44
1655705400000|2022-06-20 06:10:00|21788|21773|21790.5|21775.5|21790.5|21775.5|21775.5|21760.5|26
1655705700000|2022-06-20 06:15:00|21788|21773|21805.5|21790.5|21805.5|21790.5|21788|21773|32
1655706000000|2022-06-20 06:20:00|21810.5|21795.5|21820.5|21805.5|21833|21818|21808|21793|20
1655706300000|2022-06-20 06:25:00|21823|21808|21825.5|21810.5|21833|21818|21818|21803|12
1655706600000|2022-06-20 06:30:00|21823|21808|21825.5|21810.5|21833|21818|21823|21808|4
1655706900000|2022-06-20 06:35:00|21830.5|21815.5|21833|21818|21833|21818|21823|21808|5
1655707200000|2022-06-20 06:40:00|21830.5|21815.5|21818|21803|21830.5|21815.5|21810.5|21795.5|12
1655707500000|2022-06-20 06:45:00|21820.5|21805.5|21823|21808|21825.5|21810.5|21813|21798|11
1655707800000|2022-06-20 06:50:00|21820.5|21805.5|21835.5|21820.5|21835.5|21820.5|21815.5|21800.5|9
1655708100000|2022-06-20 06:55:00|21833|21818|21840.5|21825.5|21840.5|21825.5|21818|21803|42
1655708400000|2022-06-20 07:00:00|21853|21838|21835.5|21820.5|21890.5|21875.5|21815.5|21800.5|701
1655708700000|2022-06-20 07:05:00|21833|21818|21775.5|21760.5|21850.5|21835.5|21775.5|21760.5|315
1655709000000|2022-06-20 07:10:00|21773|21758|21780.5|21765.5|21788|21773|21735.5|21720.5|457
1655709300000|2022-06-20 07:15:00|21778|21763|21763|21748|21785.5|21770.5|21713|21698|215
1655709600000|2022-06-20 07:20:00|21760.5|21745.5|21750.5|21735.5|21780.5|21765.5|21743|21728|223
1655709900000|2022-06-20 07:25:00|21753|21738|21780.5|21765.5|21790.5|21775.5|21733|21718|156
1655710200000|2022-06-20 07:30:00|21783|21768|21770.5|21755.5|21815.5|21800.5|21770.5|21755.5|345
1655710500000|2022-06-20 07:35:00|21768|21753|21810.5|21795.5|21813|21798|21768|21753|119
1655710800000|2022-06-20 07:40:00|21808|21793|21813.3|21798.3|21820.5|21805.5|21791.3|21776.3|122
1655711100000|2022-06-20 07:45:00|21815.8|21800.8|21803.3|21788.3|21833.3|21818.3|21798.3|21783.3|120
1655711400000|2022-06-20 07:50:00|21805.8|21790.8|21850.2|21835.2|21850.2|21835.2|21803.3|21788.3|107
1655711700000|2022-06-20 07:55:00|21847.7|21832.7|21885.2|21870.2|21885.2|21870.2|21847.7|21832.7|104
1655712000000|2022-06-20 08:00:00|21882.7|21867.7|21882.7|21867.7|21895.2|21880.2|21865.2|21850.2|99
1655712300000|2022-06-20 08:05:00|21880.2|21865.2|21897.7|21882.7|21910.2|21895.2|21872.7|21857.7|102
1655712600000|2022-06-20 08:10:00|21895.2|21880.2|21897.7|21882.7|21910.2|21895.2|21890.2|21875.2|89
1655712900000|2022-06-20 08:15:00|21895.2|21880.2|21875.2|21860.2|21910.2|21895.2|21870.2|21855.2|81
1655713200000|2022-06-20 08:20:00|21877.7|21862.7|21890.2|21875.2|21897.7|21882.7|21860.2|21845.2|120
1655713500000|2022-06-20 08:25:00|21887.7|21872.7|21887.7|21872.7|21900.2|21885.2|21875.2|21860.2|59
1655713800000|2022-06-20 08:30:00|21885.2|21870.2|21907.7|21892.7|21915.2|21900.2|21875.2|21860.2|102
1655714100000|2022-06-20 08:35:00|21905.2|21890.2|21915.2|21900.2|21917.7|21902.7|21880.2|21865.2|125
1655714400000|2022-06-20 08:40:00|21917.7|21902.7|21920.2|21905.2|21947.7|21932.7|21915.2|21900.2|117
1655714700000|2022-06-20 08:45:00|21917.7|21902.7|21920.2|21905.2|21935.2|21920.2|21900.2|21885.2|73
1655715000000|2022-06-20 08:50:00|21917.7|21902.7|21895.2|21880.2|21920.2|21905.2|21885.2|21870.2|72
1655715300000|2022-06-20 08:55:00|21897.7|21882.7|21875.2|21860.2|21897.7|21882.7|21865.2|21850.2|97
1655715600000|2022-06-20 09:00:00|21877.7|21862.7|21845.2|21830.2|21877.7|21862.7|21842.7|21827.7|81
1655715900000|2022-06-20 09:05:00|21847.7|21832.7|21840.2|21825.2|21865.2|21850.2|21830.2|21815.2|94
1655716200000|2022-06-20 09:10:00|21845.2|21830.2|21820.2|21805.2|21852.7|21837.7|21815.2|21800.2|262
1655716500000|2022-06-20 09:15:00|21817.7|21802.7|21855.2|21840.2|21855.2|21840.2|21815.2|21800.2|91
1655716800000|2022-06-20 09:20:00|21857.7|21842.7|21860.2|21845.2|21860.2|21845.2|21837.7|21822.7|66
1655717100000|2022-06-20 09:25:00|21862.7|21847.7|21852.7|21837.7|21872.7|21857.7|21845.2|21830.2|34
1655717400000|2022-06-20 09:30:00|21850.2|21835.2|21860.2|21845.2|21880.2|21865.2|21850.2|21835.2|64
1655717700000|2022-06-20 09:35:00|21862.7|21847.7|21855.2|21840.2|21870.2|21855.2|21850.2|21835.2|110
1655718000000|2022-06-20 09:40:00|21850.2|21835.2|21845.2|21830.2|21875.2|21860.2|21845.2|21830.2|69
1655718300000|2022-06-20 09:45:00|21842.7|21827.7|21865.2|21850.2|21870.2|21855.2|21842.7|21827.7|30
1655718600000|2022-06-20 09:50:00|21862.7|21847.7|21852.7|21837.7|21865.2|21850.2|21845.2|21830.2|31
1655718900000|2022-06-20 09:55:00|21855.2|21840.2|21890.2|21875.2|21890.2|21875.2|21850.2|21835.2|49
1655719200000|2022-06-20 10:00:00|21897.7|21882.7|21905.2|21890.2|21910.2|21895.2|21890.2|21875.2|55
1655719500000|2022-06-20 10:05:00|21902.7|21887.7|21932.7|21917.7|21935.2|21920.2|21902.7|21887.7|67
1655719800000|2022-06-20 10:10:00|21930.2|21915.2|21937.7|21922.7|21945.2|21930.2|21927.7|21912.7|88
1655720100000|2022-06-20 10:15:00|21935.2|21920.2|21947.7|21932.7|21950.2|21935.2|21925.2|21910.2|87
1655720400000|2022-06-20 10:20:00|21945.2|21930.2|21945.2|21930.2|21950.2|21935.2|21935.2|21920.2|104
1655720700000|2022-06-20 10:25:00|21947.7|21932.7|21950.2|21935.2|21965.2|21950.2|21940.2|21925.2|65
1655721000000|2022-06-20 10:30:00|21947.7|21932.7|21980.2|21965.2|21982.7|21967.7|21945.2|21930.2|128
1655721300000|2022-06-20 10:35:00|21975.2|21960.2|21970.2|21955.2|21982.7|21967.7|21965.2|21950.2|138
1655721600000|2022-06-20 10:40:00|21965.2|21950.2|21952.7|21937.7|21972.7|21957.7|21950.2|21935.2|58
1655721900000|2022-06-20 10:45:00|21955.2|21940.2|21945.2|21930.2|21957.7|21942.7|21945.2|21930.2|27
1655722200000|2022-06-20 10:50:00|21950.2|21935.2|21935.2|21920.2|21952.7|21937.7|21930.2|21915.2|28
1655722500000|2022-06-20 10:55:00|21937.7|21922.7|21910.2|21895.2|21937.7|21922.7|21910.2|21895.2|66
1655722800000|2022-06-20 11:00:00|21915.2|21900.2|21910.2|21895.2|21945.2|21930.2|21910.2|21895.2|70
1655723100000|2022-06-20 11:05:00|21907.7|21892.7|21905.2|21890.2|21915.2|21900.2|21900.2|21885.2|81
1655723400000|2022-06-20 11:10:00|21902.7|21887.7|21907.7|21892.7|21910.2|21895.2|21897.7|21882.7|71
1655723700000|2022-06-20 11:15:00|21910.2|21895.2|21905.2|21890.2|21917.7|21902.7|21905.2|21890.2|33
1655724000000|2022-06-20 11:20:00|21907.7|21892.7|21895.2|21880.2|21907.7|21892.7|21890.2|21875.2|42
1655724300000|2022-06-20 11:25:00|21900.2|21885.2|21920.2|21905.2|21925.2|21910.2|21900.2|21885.2|35
1655724600000|2022-06-20 11:30:00|21917.7|21902.7|21930.2|21915.2|21937.7|21922.7|21917.7|21902.7|32
1655724900000|2022-06-20 11:35:00|21935.2|21920.2|21920.2|21905.2|21940.2|21925.2|21920.2|21905.2|48
1655725200000|2022-06-20 11:40:00|21919.2|21904.2|21924.2|21909.2|21929.2|21914.2|21914.2|21899.2|56
1655725500000|2022-06-20 11:45:00|21929.2|21914.2|21939.2|21924.2|21941.7|21926.7|21924.2|21909.2|51
1655725800000|2022-06-20 11:50:00|21936.7|21921.7|21954.2|21939.2|21954.2|21939.2|21934.2|21919.2|84
1655726100000|2022-06-20 11:55:00|21951.7|21936.7|21949.2|21934.2|21959.2|21944.2|21944.2|21929.2|65
1655726400000|2022-06-20 12:00:00|21954.2|21939.2|21954.2|21939.2|21969.2|21954.2|21949.2|21934.2|123
1655726700000|2022-06-20 12:05:00|21949.2|21934.2|21964.2|21949.2|21969.2|21954.2|21944.2|21929.2|86
1655727000000|2022-06-20 12:10:00|21969.2|21954.2|21949.2|21934.2|21969.2|21954.2|21949.2|21934.2|40
1655727300000|2022-06-20 12:15:00|21951.7|21936.7|21954.2|21939.2|21964.2|21949.2|21946.7|21931.7|53
1655727600000|2022-06-20 12:20:00|21956.7|21941.7|21981.7|21966.7|21984.2|21969.2|21951.7|21936.7|79
1655727900000|2022-06-20 12:25:00|21984.2|21969.2|21976.7|21961.7|21984.2|21969.2|21961.7|21946.7|82
1655728200000|2022-06-20 12:30:00|21974.2|21959.2|21974.2|21959.2|21979.2|21964.2|21969.2|21954.2|51
1655728500000|2022-06-20 12:35:00|21979.2|21964.2|21964.2|21949.2|21979.2|21964.2|21959.2|21944.2|43
1655728800000|2022-06-20 12:40:00|21961.7|21946.7|21989.2|21974.2|21994.2|21979.2|21961.7|21946.7|114
1655729100000|2022-06-20 12:45:00|21984.2|21969.2|21981.7|21966.7|21989.2|21974.2|21979.2|21964.2|55
1655729400000|2022-06-20 12:50:00|21979.2|21964.2|21969.2|21954.2|21994.2|21979.2|21969.2|21954.2|54
1655729700000|2022-06-20 12:55:00|21974.2|21959.2|21959.2|21944.2|21974.2|21959.2|21959.2|21944.2|34
1655730000000|2022-06-20 13:00:00|21956.7|21941.7|21964.2|21949.2|21979.2|21964.2|21954.2|21939.2|95
1655730300000|2022-06-20 13:05:00|21966.7|21951.7|21959.2|21944.2|21981.7|21966.7|21959.2|21944.2|63
1655730600000|2022-06-20 13:10:00|21954.2|21939.2|21959.2|21944.2|21964.2|21949.2|21954.2|21939.2|42
1655730900000|2022-06-20 13:15:00|21956.7|21941.7|21979.2|21964.2|21979.2|21964.2|21954.2|21939.2|41
1655731200000|2022-06-20 13:20:00|21981.7|21966.7|21984.2|21969.2|21999.2|21984.2|21974.2|21959.2|172
1655731500000|2022-06-20 13:25:00|21986.7|21971.7|22004.2|21989.2|22011.7|21996.7|21984.2|21969.2|104
1655731800000|2022-06-20 13:30:00|22006.7|21991.7|22001.7|21986.7|22019.2|22004.2|21989.2|21974.2|196
1655732100000|2022-06-20 13:35:00|21999.2|21984.2|22009.2|21994.2|22019.2|22004.2|21999.2|21984.2|155
1655732400000|2022-06-20 13:40:00|22011.7|21996.7|22009.2|21994.2|22014.2|21999.2|22004.2|21989.2|74
1655732700000|2022-06-20 13:45:00|22006.7|21991.7|22009.2|21994.2|22014.2|21999.2|21996.7|21981.7|123
1655733000000|2022-06-20 13:50:00|22004.2|21989.2|22034.2|22019.2|22036.7|22021.7|21999.2|21984.2|145
1655733300000|2022-06-20 13:55:00|22031.7|22016.7|22029.2|22014.2|22044.2|22029.2|22024.2|22009.2|49
1655733600000|2022-06-20 14:00:00|22024.2|22009.2|22019.2|22004.2|22034.2|22019.2|22011.7|21996.7|117
1655733900000|2022-06-20 14:05:00|22021.7|22006.7|22009.2|21994.2|22024.2|22009.2|22004.2|21989.2|48
1655734200000|2022-06-20 14:10:00|22009.3|21994.3|22014.3|21999.3|22019.3|22004.3|22004.3|21989.3|46
1655734500000|2022-06-20 14:15:00|22016.8|22001.8|22034.3|22019.3|22034.3|22019.3|22009.3|21994.3|101
1655734800000|2022-06-20 14:20:00|22039.3|22024.3|22029.3|22014.3|22039.3|22024.3|22029.3|22014.3|82
1655735100000|2022-06-20 14:25:00|22031.8|22016.8|22019.3|22004.3|22034.3|22019.3|22019.3|22004.3|57
1655735400000|2022-06-20 14:30:00|22021.8|22006.8|22009.3|21994.3|22024.3|22009.3|22001.8|21986.8|96
1655735700000|2022-06-20 14:35:00|22006.8|21991.8|21979.3|21964.3|22009.3|21994.3|21979.3|21964.3|124
1655736000000|2022-06-20 14:40:00|21981.8|21966.8|21984.3|21969.3|21994.3|21979.3|21979.3|21964.3|70
1655736300000|2022-06-20 14:45:00|21986.8|21971.8|21984.3|21969.3|21991.8|21976.8|21979.3|21964.3|73
1655736600000|2022-06-20 14:50:00|21986.8|21971.8|21979.3|21964.3|21986.8|21971.8|21976.8|21961.8|79
1655736900000|2022-06-20 14:55:00|21976.8|21961.8|21964.3|21949.3|21989.3|21974.3|21964.3|21949.3|106
1655737200000|2022-06-20 15:00:00|21961.8|21946.8|21989.3|21974.3|21994.3|21979.3|21959.3|21944.3|107
1655737500000|2022-06-20 15:05:00|21984.3|21969.3|21979.3|21964.3|21989.3|21974.3|21974.3|21959.3|90
1655737800000|2022-06-20 15:10:00|21981.8|21966.8|21989.3|21974.3|21994.3|21979.3|21979.3|21964.3|77
1655738100000|2022-06-20 15:15:00|21984.3|21969.3|21999.3|21984.3|22004.3|21989.3|21984.3|21969.3|105
1655738400000|2022-06-20 15:20:00|22004.3|21989.3|22001.8|21986.8|22006.8|21991.8|21991.8|21976.8|169
1655738700000|2022-06-20 15:25:00|22004.3|21989.3|22001.8|21986.8|22014.3|21999.3|21999.3|21984.3|181
1655739000000|2022-06-20 15:30:00|21999.3|21984.3|22014.3|21999.3|22021.8|22006.8|21979.3|21964.3|418
1655739300000|2022-06-20 15:35:00|22009.3|21994.3|22004.3|21989.3|22011.8|21996.8|21999.3|21984.3|169
1655739600000|2022-06-20 15:40:00|22001.8|21986.8|22001.8|21986.8|22011.8|21996.8|21999.3|21984.3|42
1655739900000|2022-06-20 15:45:00|22004.3|21989.3|22014.3|21999.3|22019.3|22004.3|22001.8|21986.8|27
1655740200000|2022-06-20 15:50:00|22016.8|21996.8|22036.8|22016.8|22036.8|22016.8|22016.8|21991.8|26
1655740500000|2022-06-20 15:55:00|22031.8|22011.8|22026.8|22001.8|22046.8|22026.8|22021.8|21996.8|43
1655740800000|2022-06-20 16:00:00|22031.8|22006.8|22021.8|22001.8|22031.8|22006.8|22016.8|21996.8|7
1655741100000|2022-06-20 16:05:00|22016.8|21996.8|22016.8|21996.8|22021.8|22001.8|22011.8|21991.8|1
1655741400000|2022-06-20 16:10:00|22011.8|21991.8|21996.8|21971.8|22016.8|21996.8|21991.8|21971.8|13
1655741700000|2022-06-20 16:15:00|21991.8|21966.8|21991.8|21971.8|21996.8|21971.8|21986.8|21961.8|6
1655742000000|2022-06-20 16:20:00|21986.8|21966.8|21996.8|21976.8|22001.8|21981.8|21986.8|21966.8|16
1655742300000|2022-06-20 16:25:00|21991.8|21971.8|21991.8|21971.8|21996.8|21976.8|21986.8|21966.8|22
1655742600000|2022-06-20 16:30:00|21996.8|21966.8|21996.8|21971.8|22001.8|21981.8|21991.8|21966.8|31
1655742900000|2022-06-20 16:35:00|21991.8|21966.8|21976.8|21956.8|21996.8|21971.8|21971.8|21951.8|20
1655743200000|2022-06-20 16:40:00|21981.8|21961.8|21981.8|21961.8|21981.8|21961.8|21976.8|21956.8|3
1655743500000|2022-06-20 16:45:00|21976.8|21956.8|21996.8|21976.8|21996.8|21976.8|21976.8|21956.8|3
1655743800000|2022-06-20 16:50:00|22001.8|21971.8|21991.8|21971.8|22001.8|21976.8|21991.8|21966.8|5
1655744100000|2022-06-20 16:55:00|21996.8|21976.8|22001.8|21976.8|22010.8|21986.8|21996.8|21976.8|23
1655744400000|2022-06-20 17:00:00|21996.8||21996.8||22001.8||21996.8||1
1655744700000|2022-06-20 17:05:00|22001.8||21996.8||22001.8||21996.8||1
1655745000000|2022-06-20 17:10:00|||||||||10
1655745300000|2022-06-20 17:15:00|||||||||1
1655745600000|2022-06-20 17:20:00|||||||||1
1655745900000|2022-06-20 17:25:00|22001.8|21981.8|22001.8|21981.8|22001.8|21981.8|21996.8|21981.8|2
1655746200000|2022-06-20 17:30:00|22006.8|21976.8|22006.8|21981.8|22006.8|21981.8|22001.8|21976.8|18
1655746500000|2022-06-20 17:35:00|22010.8|21986.8|21996.8|21976.8|22011.8|21986.8|21996.8|21976.8|3
1655746800000|2022-06-20 17:40:00|||||||||1
1655747100000|2022-06-20 17:45:00|22008.3|21980.3|22011.8|21986.8|22015.8|21987.8|22008.3|21980.3|1
1655747700000|2022-06-20 17:55:00|22018.3|21990.3|22015.8|21987.8|22020.8|21992.8|22015.8|21987.8|0
1655748000000|2022-06-20 18:00:00|22011.8|21986.8|22001.8|21981.8|22011.8|21986.8|22001.8|21976.8|2
1655748300000|2022-06-20 18:05:00|22006.8|21986.8|22006.8|21981.8|22006.8|21986.8|22001.8|21981.8|3
1655748600000|2022-06-20 18:10:00|22011.8|21986.8|22006.8|21986.8|22011.8|21986.8|22006.8|21986.8|0
1655749200000|2022-06-20 18:20:00|22011.8|21977.8|22005.8|21977.8|22011.8|21977.8|22005.8|21977.8|1
1655749500000|2022-06-20 18:25:00|22001.8|21976.8|22001.8|21986.8|22006.8|21986.8|22001.8|21976.8|0
1655751000000|2022-06-20 18:50:00|21999.3|21984.3|22001.8|21986.8|22001.8|21986.8|21999.3|21984.3|0
1655751300000|2022-06-20 18:55:00|21999.3|21984.3|22001.8|21986.8|22001.8|21986.8|21999.3|21984.3|0
1655751600000|2022-06-20 19:00:00|21999.3|21984.3|21999.3|21984.3|21999.3|21984.3|21999.3|21984.3|0
1655752500000|2022-06-20 19:15:00|22001.8|21986.8|22004.3|21989.3|22004.3|21989.3|22001.8|21986.8|3
1655752800000|2022-06-20 19:20:00|||||||||1
1655753100000|2022-06-20 19:25:00|22009.3|21994.3|21999.3|21984.3|22009.3|21994.3|21994.3|21979.3|13
1655753400000|2022-06-20 19:30:00|21996.8|21981.8|22019.3|22004.3|22019.3|22004.3|21996.8|21981.8|13
1655753700000|2022-06-20 19:35:00|22016.8|22001.8|22019.3|22004.3|22019.3|22004.3|22014.3|21999.3|20
1655754000000|2022-06-20 19:40:00|22021.8|22006.8|22024.3|22009.3|22024.3|22009.3|22016.8|22001.8|7
1655754300000|2022-06-20 19:45:00|22029.3|22014.3|22009.3|21994.3|22029.3|22014.3|21994.3|21979.3|30
1655754600000|2022-06-20 19:50:00|22014.3|21999.3|22024.3|22009.3|22024.3|22009.3|22004.3|21989.3|7
1655754900000|2022-06-20 19:55:00|22019.3|22004.3|21994.3|21979.3|22019.3|22004.3|21994.3|21979.3|9
1655755200000|2022-06-20 20:00:00|22022.9|21982.9|22018|21978|22022.9|21982.9|22018|21978|0
1655755500000|2022-06-20 20:05:00|22018.1|21978.1|22017.8|21977.8|22019.3|21979.3|22017.8|21977.8|0
1655757000000|2022-06-20 20:30:00|22017.9|21977.9|22019.1|21979.1|22019.1|21979.1|22017.9|21977.9|0
1655758500000|2022-06-20 20:55:00|22019|21979|22016.5|21976.5|22019|21979|22016.5|21976.5|0
1655760000000|2022-06-20 21:20:00|22016.8|21976.8|22016.8|21976.8|22016.8|21976.8|22016.8|21976.8|0
1655761200000|2022-06-20 21:40:00|22016.7|21976.7|22014.2|21974.2|22016.7|21976.7|22014.2|21974.2|0
1655762400000|2022-06-20 22:00:00|22014|21974|22001.5|21961.5|22021.2|21981.2|21995.8|21955.8|0
1655762700000|2022-06-20 22:05:00|22001.4|21961.4|22004.7|21964.7|22013.6|21973.6|21993.2|21953.2|0
1655763000000|2022-06-20 22:10:00|22004.6|21964.6|22006.6|21966.6|22011.7|21971.7|22004|21964|0
1655763300000|2022-06-20 22:15:00|22007.2|21967.2|22000.2|21960.2|22011.7|21971.7|21994.5|21954.5|0
1655763600000|2022-06-20 22:20:00|22000.3|21960.3|21998.9|21958.9|22006.6|21966.6|21997|21957|0
1655763900000|2022-06-20 22:25:00|21999|21959|22004|21964|22006.6|21966.6|21998.9|21958.9|0
1655764200000|2022-06-20 22:30:00|22003.4|21963.4|22002.8|21962.8|22006.6|21966.6|21998.9|21958.9|0
1655764500000|2022-06-20 22:35:00|22004|21964|21998.9|21958.9|22005.3|21965.3|21993.2|21953.2|0
1655764800000|2022-06-20 22:40:00|21999|21959|22002.1|21962.1|22005.3|21965.3|21998.9|21958.9|0
1655765100000|2022-06-20 22:45:00|22001.5|21961.5|21997.7|21957.7|22004|21964|21997|21957|0
1655765400000|2022-06-20 22:50:00|21998.9|21958.9|22001.5|21961.5|22001.5|21961.5|21997|21957|0
1655765700000|2022-06-20 22:55:00|22002.1|21962.1|22015.5|21975.5|22019.9|21979.9|22002.1|21962.1|0
1655766000000|2022-06-20 23:00:00|22014.8|21974.8|22014.8|21974.8|22018.7|21978.7|22011.7|21971.7|0
1655766300000|2022-06-20 23:05:00|22013.6|21973.6|22016.1|21976.1|22023.8|21983.8|22011.7|21971.7|0
1655766600000|2022-06-20 23:10:00|22015.5|21975.5|22009.1|21969.1|22016.8|21976.8|21998.9|21958.9|0
1655766900000|2022-06-20 23:15:00|22008.5|21968.5|22000.2|21960.2|22008.5|21968.5|22000.2|21960.2|0
1655767200000|2022-06-20 23:20:00|21999.6|21959.6|22002.8|21962.8|22006.6|21966.6|21999.6|21959.6|0
1655767500000|2022-06-20 23:25:00|22002.7|21962.7|21991.9|21951.9|22006.6|21966.6|21985.6|21945.6|0
1655767800000|2022-06-20 23:30:00|21992|21952|21991.3|21951.3|21998.9|21958.9|21988.1|21948.1|0
1655768100000|2022-06-20 23:35:00|21990.7|21950.7|21998.9|21958.9|21998.9|21958.9|21990.7|21950.7|0
1655768400000|2022-06-20 23:40:00|21999|21959|22019.9|21979.9|22019.9|21979.9|21999|21959|0
1655768700000|2022-06-20 23:45:00|22020|21980|22038.4|21998.4|22044.1|22004.1|22020|21980|0
1655769000000|2022-06-20 23:50:00|22038.5|21998.5|22034.6|21994.6|22045.4|22005.4|22032|21992|0
1655769300000|2022-06-20 23:55:00|22034.5|21994.5|22018.7|21978.7|22035.9|21995.9|22014.8|21974.8|0
1655769600000|2022-06-21 00:00:00|22018.6|21978.6|22018.7|21978.7|22022.5|21982.5|21996.4|21956.4|0
1655769900000|2022-06-21 00:05:00|22019.9|21979.9|22017.3|21977.3|22023.1|21983.1|22008.5|21968.5|0
1655770200000|2022-06-21 00:10:00|22016.1|21976.1|22009.1|21969.1|22018.7|21978.7|22000.2|21960.2|0
1655770500000|2022-06-21 00:15:00|22008.5|21968.5|22010.1|21970.1|22022.8|21982.8|21994.7|21954.7|0
1655770800000|2022-06-21 00:20:00|22004|21964|22029|21989|22032.2|21992.2|21997.7|21957.7|0
1655771100000|2022-06-21 00:25:00|22022.8|21982.8|22029.2|21989.2|22035.3|21995.3|22016.5|21976.5|0
1655771400000|2022-06-21 00:30:00|22032.3|21992.3|22041.8|22001.8|22047.9|22007.9|22029.1|21989.1|0
1655771700000|2022-06-21 00:35:00|22041.7|22001.7|22029.3|21989.3|22041.8|22001.8|22029.2|21989.2|0
1655772000000|2022-06-21 00:40:00|22029.4|21989.4|22016.6|21976.6|22035.6|21995.6|22016.6|21976.6|0
1655772300000|2022-06-21 00:45:00|22016.7|21976.7|22035.5|21995.5|22035.5|21995.5|22016.6|21976.6|0
1655772600000|2022-06-21 00:50:00|22032.4|21992.4|22048.3|22008.3|22054.6|22014.6|22029.3|21989.3|0
1655772900000|2022-06-21 00:55:00|22048.4|22008.4|22054.9|22014.9|22074.1|22034.1|22048.3|22008.3|0
1655773200000|2022-06-21 01:00:00|22058|22018|22054.6|22014.6|22067.3|22027.3|22048.3|22008.3|0
1655773500000|2022-06-21 01:05:00|22057.7|22017.7|22048.2|22008.2|22060.8|22020.8|22048.1|22008.1|0
1655773800000|2022-06-21 01:10:00|22048.3|22008.3|22048.4|22008.4|22048.4|22008.4|22041.9|22001.9|0
1655774100000|2022-06-21 01:15:00|22048.5|22008.5|22048.2|22008.2|22057.8|22017.8|22042|22002|0
1655774400000|2022-06-21 01:20:00|22048.3|22008.3|22048.4|22008.4|22061|22021|22048.3|22008.3|0
1655774700000|2022-06-21 01:25:00|22048.3|22008.3|22035.7|21995.7|22051.5|22011.5|22035.7|21995.7|0
1655775000000|2022-06-21 01:30:00|22035.6|21995.6|22042|22002|22042|22002|22023|21983|0
1655775300000|2022-06-21 01:35:00|22041.9|22001.9|22029.5|21989.5|22041.9|22001.9|22023.2|21983.2|0
1655775600000|2022-06-21 01:40:00|22029.4|21989.4|22016.9|21976.9|22029.4|21989.4|22010.7|21970.7|0
1655775900000|2022-06-21 01:45:00|22017|21977|22035.6|21995.6|22035.6|21995.6|22010.7|21970.7|0
1655776200000|2022-06-21 01:50:00|22035.7|21995.7|22048.5|22008.5|22048.5|22008.5|22035.6|21995.6|0
1655776500000|2022-06-21 01:55:00|22048.3|22008.3|22061.4|22021.4|22061.5|22021.5|22035.9|21995.9|0
1655776800000|2022-06-21 02:00:00|22061.5|22021.5|22080.1|22040.1|22098.9|22058.9|22061.4|22021.4|0
1655777100000|2022-06-21 02:05:00|22080|22040|22074|22034|22086.3|22046.3|22067.6|22027.6|0
1655777400000|2022-06-21 02:10:00|22073.9|22033.9|22067.7|22027.7|22074|22034|22067.6|22027.6|0
1655777700000|2022-06-21 02:15:00|22067.6|22027.6|22067.8|22027.8|22074|22034|22061.4|22021.4|0
1655778000000|2022-06-21 02:20:00|22073.9|22033.9|22070.3|22030.3|22086.4|22046.4|22067.3|22027.3|0
1655778300000|2022-06-21 02:25:00|22073.4|22033.4|22079.6|22039.6|22079.7|22039.7|22067.1|22027.1|0
1655778600000|2022-06-21 02:30:00|22076.5|22036.5|22079.8|22039.8|22086.1|22046.1|22073.4|22033.4|0
1655778900000|2022-06-21 02:35:00|22079.7|22039.7|22089.2|22049.2|22092.3|22052.3|22079.6|22039.6|0
1655779200000|2022-06-21 02:40:00|22092.2|22052.2|22085.9|22045.9|22092.3|22052.3|22079.8|22039.8|0
1655779500000|2022-06-21 02:45:00|22086|22046|22079.9|22039.9|22092.2|22052.2|22079.8|22039.8|0
1655779800000|2022-06-21 02:50:00|22080|22040|22086.3|22046.3|22086.3|22046.3|22080|22040|0
1655780100000|2022-06-21 02:55:00|22086.2|22046.2|22086.3|22046.3|22092.6|22052.6|22086.1|22046.1|0
1655780400000|2022-06-21 03:00:00|22086.2|22046.2|22101.9|22061.9|22101.9|22061.9|22086.2|22046.2|0
1655780700000|2022-06-21 03:05:00|22098.8|22058.8|22098.7|22058.7|22105.1|22065.1|22086.1|22046.1|0
1655781000000|2022-06-21 03:10:00|22098.6|22058.6|22143.2|22103.2|22144|22104|22092.4|22052.4|0
1655781300000|2022-06-21 03:15:00|22143.1|22103.1|22155.3|22115.3|22155.3|22115.3|22136.6|22096.6|0
1655781600000|2022-06-21 03:20:00|22155.2|22115.2|22155.2|22115.2|22161.4|22121.4|22155|22115|0
1655781900000|2022-06-21 03:25:00|22155.1|22115.1|22161.3|22121.3|22161.6|22121.6|22155.1|22115.1|0
1655782200000|2022-06-21 03:30:00|22161.4|22121.4|22155.3|22115.3|22161.4|22121.4|22148.9|22108.9|0
1655782500000|2022-06-21 03:35:00|22153.6|22113.6|22153.3|22113.3|22153.6|22113.6|22147.2|22107.2|0
1655782800000|2022-06-21 03:40:00|22150.3|22110.3|22159.7|22119.7|22159.7|22119.7|22150.2|22110.2|0
1655783100000|2022-06-21 03:45:00|22159.6|22119.6|22147.1|22107.1|22159.6|22119.6|22147|22107|0
1655783400000|2022-06-21 03:50:00|22153.2|22113.2|22147|22107|22153.3|22113.3|22147|22107|0
1655783700000|2022-06-21 03:55:00|22146.9|22106.9|22153|22113|22153.2|22113.2|22140.7|22100.7|0
1655784000000|2022-06-21 04:00:00|22153.1|22113.1|22146.7|22106.7|22159.2|22119.2|22146.7|22106.7|0
1655784300000|2022-06-21 04:05:00|22146.8|22106.8|22131.2|22091.2|22149.9|22109.9|22128|22088|0
1655784600000|2022-06-21 04:10:00|22134.2|22094.2|22134.1|22094.1|22134.3|22094.3|22128|22088|0
1655784900000|2022-06-21 04:15:00|22134.2|22094.2|22134.4|22094.4|22140.6|22100.6|22134.2|22094.2|0
1655785200000|2022-06-21 04:20:00|22137.5|22097.5|22146.9|22106.9|22147|22107|22134.4|22094.4|0
1655785500000|2022-06-21 04:25:00|22147|22107|22140.6|22100.6|22147|22107|22140.6|22100.6|0
1655785800000|2022-06-21 04:30:00|22140.7|22100.7|22147|22107|22150|22110|22140.6|22100.6|0
1655786100000|2022-06-21 04:35:00|22147.1|22107.1|22140.6|22100.6|22153.2|22113.2|22140.6|22100.6|0
1655786400000|2022-06-21 04:40:00|22137.5|22097.5|22140.7|22100.7|22146.8|22106.8|22134.4|22094.4|0
1655786700000|2022-06-21 04:45:00|22140.6|22100.6|22140.6|22100.6|22140.7|22100.7|22134.5|22094.5|0
1655787000000|2022-06-21 04:50:00|22140.7|22100.7|22153.1|22113.1|22153.2|22113.2|22140.6|22100.6|0
1655787300000|2022-06-21 04:55:00|22153.2|22113.2|22147.1|22107.1|22153.2|22113.2|22140.7|22100.7|0
1655787600000|2022-06-21 05:00:00|22147.2|22107.2|22153.4|22113.4|22153.6|22113.6|22147.1|22107.1|0
1655787900000|2022-06-21 05:05:00|22153.5|22113.5|22147.3|22107.3|22153.5|22113.5|22134.6|22094.6|0
1655788200000|2022-06-21 05:10:00|22147.4|22107.4|22141.2|22101.2|22147.5|22107.5|22134.9|22094.9|0
1655788500000|2022-06-21 05:15:00|22141.1|22101.1|22141.2|22101.2|22147.5|22107.5|22141.1|22101.1|0
1655788800000|2022-06-21 05:20:00|22141.3|22101.3|22147.3|22107.3|22153.6|22113.6|22141.1|22101.1|0
1655789100000|2022-06-21 05:25:00|22147.4|22107.4|22147.2|22107.2|22153.4|22113.4|22134.7|22094.7|0
1655789400000|2022-06-21 05:30:00|22147.1|22107.1|22134.6|22094.6|22153.4|22113.4|22134.4|22094.4|0
1655789700000|2022-06-21 05:35:00|22137.6|22097.6|22115.8|22075.8|22137.6|22097.6|22115.6|22075.6|0
1655790000000|2022-06-21 05:40:00|22118.9|22078.9|22127.9|22087.9|22128|22088|22115.4|22075.4|0
1655790300000|2022-06-21 05:45:00|22128|22088|22121.8|22081.8|22128|22088|22115.6|22075.6|0
1655790600000|2022-06-21 05:50:00|22115.6|22075.6|22134.3|22094.3|22134.4|22094.4|22109.3|22069.3|0
1655790900000|2022-06-21 05:55:00|22134.2|22094.2|22152.6|22112.6|22152.7|22112.7|22121.5|22081.5|0
1655791200000|2022-06-21 06:00:00|22146.5|22106.5|22114.3|22099.3|22177.8|22137.8|22096.8|22081.8|38
1655791500000|2022-06-21 06:05:00|22116.8|22101.8|22101.8|22086.8|22116.8|22101.8|22086.8|22071.8|49
1655791800000|2022-06-21 06:10:00|22104.3|22089.3|22066.8|22051.8|22106.8|22091.8|22064.3|22049.3|15
1655792100000|2022-06-21 06:15:00|22069.3|22054.3|22071.8|22056.8|22084.3|22069.3|22064.3|22049.3|38
1655792400000|2022-06-21 06:20:00|22074.3|22059.3|22071.8|22056.8|22076.8|22061.8|22064.3|22049.3|35
1655792700000|2022-06-21 06:25:00|22074.3|22059.3|22066.8|22051.8|22079.3|22064.3|22056.8|22041.8|22
1655793000000|2022-06-21 06:30:00|22064.3|22049.3|22064.3|22049.3|22066.8|22051.8|22041.8|22026.8|20
1655793300000|2022-06-21 06:35:00|22061.8|22046.8|22051.8|22036.8|22064.3|22049.3|22044.3|22029.3|20
1655793600000|2022-06-21 06:40:00|22049.3|22034.3|22071.8|22056.8|22071.8|22056.8|22044.3|22029.3|10
1655793900000|2022-06-21 06:45:00|22074.3|22059.3|22094.3|22079.3|22096.8|22081.8|22069.3|22054.3|26
1655794200000|2022-06-21 06:50:00|22096.8|22081.8|22111.8|22096.8|22116.8|22101.8|22089.3|22074.3|41
1655794500000|2022-06-21 06:55:00|22114.3|22099.3|22096.8|22081.8|22114.3|22099.3|22079.3|22064.3|76
1655794800000|2022-06-21 07:00:00|22109.3|22094.3|22111.8|22096.8|22129.3|22114.3|22059.3|22044.3|572
1655795100000|2022-06-21 07:05:00|22114.3|22099.3|22121.8|22106.8|22131.8|22116.8|22084.3|22069.3|321
1655795400000|2022-06-21 07:10:00|22124.3|22109.3|22184.3|22169.3|22189.3|22174.3|22116.8|22101.8|295
1655795700000|2022-06-21 07:15:00|22189.3|22174.3|22189.3|22174.3|22214.3|22199.3|22179.3|22164.3|196
1655796000000|2022-06-21 07:20:00|22184.3|22169.3|22174.3|22159.3|22191.8|22176.8|22154.3|22139.3|189
1655796300000|2022-06-21 07:25:00|22171.8|22156.8|22204.3|22189.3|22224.3|22209.3|22169.3|22154.3|223
1655796600000|2022-06-21 07:30:00|22201.8|22186.8|22234.3|22219.3|22244.3|22229.3|22201.8|22186.8|279
1655796900000|2022-06-21 07:35:00|22236.8|22221.8|22251.8|22236.8|22279.3|22264.3|22234.3|22219.3|187
1655797200000|2022-06-21 07:40:00|22250.9|22235.9|22248.4|22233.4|22263.4|22248.4|22238.4|22223.4|147
1655797500000|2022-06-21 07:45:00|22250.9|22235.9|22243.4|22228.4|22263.4|22248.4|22233.4|22218.4|138
1655797800000|2022-06-21 07:50:00|22248.4|22233.4|22253.4|22238.4|22273.4|22258.4|22238.4|22223.4|215
1655798100000|2022-06-21 07:55:00|22255.9|22240.9|22243.4|22228.4|22258.4|22243.4|22223.4|22208.4|122
1655798400000|2022-06-21 08:00:00|22245.9|22230.9|22273.4|22258.4|22273.4|22258.4|22233.4|22218.4|152
1655798700000|2022-06-21 08:05:00|22268.4|22253.4|22308.4|22293.4|22308.4|22293.4|22268.4|22253.4|278
1655799000000|2022-06-21 08:10:00|22305.9|22290.9|22263.4|22248.4|22305.9|22290.9|22263.4|22248.4|130
1655799300000|2022-06-21 08:15:00|22260.9|22245.9|22268.4|22253.4|22273.4|22258.4|22223.4|22208.4|157
1655799600000|2022-06-21 08:20:00|22270.9|22255.9|22278.4|22263.4|22283.4|22268.4|22258.4|22243.4|130
1655799900000|2022-06-21 08:25:00|22283.4|22268.4|22258.4|22243.4|22288.4|22273.4|22248.4|22233.4|97
1655800200000|2022-06-21 08:30:00|22255.9|22240.9|22225.9|22210.9|22260.9|22245.9|22223.4|22208.4|167
1655800500000|2022-06-21 08:35:00|22228.4|22213.4|22215.9|22200.9|22243.4|22228.4|22208.4|22193.4|78
1655800800000|2022-06-21 08:40:00|22213.4|22198.4|22228.4|22213.4|22230.9|22215.9|22208.4|22193.4|107
1655801100000|2022-06-21 08:45:00|22230.9|22215.9|22233.4|22218.4|22243.4|22228.4|22218.4|22203.4|74
1655801400000|2022-06-21 08:50:00|22235.9|22220.9|22233.4|22218.4|22240.9|22225.9|22213.4|22198.4|83
1655801700000|2022-06-21 08:55:00|22228.4|22213.4|22278.4|22263.4|22280.9|22265.9|22228.4|22213.4|252
1655802000000|2022-06-21 09:00:00|22280.9|22265.9|22273.4|22258.4|22290.9|22275.9|22263.4|22248.4|101
1655802300000|2022-06-21 09:05:00|22275.9|22260.9|22283.4|22268.4|22290.9|22275.9|22273.4|22258.4|74
1655802600000|2022-06-21 09:10:00|22278.4|22263.4|22258.4|22243.4|22278.4|22263.4|22243.4|22228.4|260
1655802900000|2022-06-21 09:15:00|22263.4|22248.4|22268.4|22253.4|22288.4|22273.4|22263.4|22248.4|162
1655803200000|2022-06-21 09:20:00|22273.4|22258.4|22260.9|22245.9|22278.4|22263.4|22253.4|22238.4|53
1655803500000|2022-06-21 09:25:00|22263.4|22248.4|22248.4|22233.4|22273.4|22258.4|22248.4|22233.4|83
1655803800000|2022-06-21 09:30:00|22245.9|22230.9|22243.4|22228.4|22255.9|22240.9|22238.4|22223.4|46
1655804100000|2022-06-21 09:35:00|22240.9|22225.9|22278.4|22263.4|22278.4|22263.4|22240.9|22225.9|89
1655804400000|2022-06-21 09:40:00|22273.4|22258.4|22263.4|22248.4|22283.4|22268.4|22253.4|22238.4|55
1655804700000|2022-06-21 09:45:00|22260.9|22245.9|22258.4|22243.4|22273.4|22258.4|22258.4|22243.4|48
1655805000000|2022-06-21 09:50:00|22253.4|22238.4|22238.4|22223.4|22258.4|22243.4|22218.4|22203.4|90
1655805300000|2022-06-21 09:55:00|22233.4|22218.4|22220.9|22205.9|22238.4|22223.4|22213.4|22198.4|93
1655805600000|2022-06-21 10:00:00|22223.4|22208.4|22203.4|22188.4|22238.4|22223.4|22193.4|22178.4|147
1655805900000|2022-06-21 10:05:00|22208.4|22193.4|22233.4|22218.4|22238.4|22223.4|22203.4|22188.4|92
1655806200000|2022-06-21 10:10:00|22230.9|22215.9|22218.4|22203.4|22233.4|22218.4|22203.4|22188.4|42
1655806500000|2022-06-21 10:15:00|22223.4|22208.4|22243.4|22228.4|22253.4|22238.4|22223.4|22208.4|66
1655806800000|2022-06-21 10:20:00|22245.9|22230.9|22238.4|22223.4|22253.4|22238.4|22238.4|22223.4|53
1655807100000|2022-06-21 10:25:00|22235.9|22220.9|22235.9|22220.9|22238.4|22223.4|22223.4|22208.4|105
1655807400000|2022-06-21 10:30:00|22243.4|22228.4|22240.9|22225.9|22258.4|22243.4|22233.4|22218.4|39
1655807700000|2022-06-21 10:35:00|22238.4|22223.4|22218.4|22203.4|22240.9|22225.9|22198.4|22183.4|160
1655808000000|2022-06-21 10:40:00|22220.9|22205.9|22233.4|22218.4|22240.9|22225.9|22213.4|22198.4|60
1655808300000|2022-06-21 10:45:00|22230.9|22215.9|22225.9|22210.9|22233.4|22218.4|22218.4|22203.4|56
1655808600000|2022-06-21 10:50:00|22223.4|22208.4|22213.4|22198.4|22223.4|22208.4|22210.9|22195.9|40
1655808900000|2022-06-21 10:55:00|22215.9|22200.9|22218.4|22203.4|22223.4|22208.4|22193.4|22178.4|70
1655809200000|2022-06-21 11:00:00|22213.4|22198.4|22218.4|22203.4|22233.4|22218.4|22208.4|22193.4|84
1655809500000|2022-06-21 11:05:00|22215.9|22200.9|22195.9|22180.9|22218.4|22203.4|22188.4|22173.4|85
1655809800000|2022-06-21 11:10:00|22193.4|22178.4|22173.4|22158.4|22198.4|22183.4|22173.4|22158.4|70
1655810100000|2022-06-21 11:15:00|22175.9|22160.9|22178.4|22163.4|22183.4|22168.4|22153.4|22138.4|75
1655810400000|2022-06-21 11:20:00|22175.9|22160.9|22158.4|22143.4|22178.4|22163.4|22143.4|22128.4|40
1655810700000|2022-06-21 11:25:00|22163.4|22148.4|22193.4|22178.4|22193.4|22178.4|22160.9|22145.9|29
1655811000000|2022-06-21 11:30:00|22190.9|22175.9|22188.4|22173.4|22198.4|22183.4|22178.4|22163.4|61
1655811300000|2022-06-21 11:35:00|22193.4|22178.4|22188.4|22173.4|22193.4|22178.4|22178.4|22163.4|25
1655811600000|2022-06-21 11:40:00|22185.3|22170.3|22190.3|22175.3|22195.3|22180.3|22182.8|22167.8|35
1655811900000|2022-06-21 11:45:00|22185.3|22170.3|22170.3|22155.3|22190.3|22175.3|22165.3|22150.3|61
1655812200000|2022-06-21 11:50:00|22175.3|22160.3|22115.3|22100.3|22175.3|22160.3|22105.3|22090.3|165
1655812500000|2022-06-21 11:55:00|22120.3|22105.3|22110.3|22095.3|22127.8|22112.8|22100.3|22085.3|105
1655812800000|2022-06-21 12:00:00|22112.8|22097.8|22105.3|22090.3|22112.8|22097.8|22087.8|22072.8|84
1655813100000|2022-06-21 12:05:00|22110.3|22095.3|22080.3|22065.3|22110.3|22095.3|22075.3|22060.3|60
1655813400000|2022-06-21 12:10:00|22077.8|22062.8|22115.3|22100.3|22117.8|22102.8|22077.8|22062.8|50
1655813700000|2022-06-21 12:15:00|22120.3|22105.3|22110.3|22095.3|22135.3|22120.3|22105.3|22090.3|85
1655814000000|2022-06-21 12:20:00|22112.8|22097.8|22120.3|22105.3|22127.8|22112.8|22100.3|22085.3|33
1655814300000|2022-06-21 12:25:00|22125.3|22110.3|22105.3|22090.3|22125.3|22110.3|22105.3|22090.3|75
1655814600000|2022-06-21 12:30:00|22100.3|22085.3|22105.3|22090.3|22112.8|22097.8|22095.3|22080.3|101
1655814900000|2022-06-21 12:35:00|22100.3|22085.3|22085.3|22070.3|22115.3|22100.3|22082.8|22067.8|37
1655815200000|2022-06-21 12:40:00|22087.8|22072.8|22075.3|22060.3|22097.8|22082.8|22070.3|22055.3|87
1655815500000|2022-06-21 12:45:00|22080.3|22065.3|22075.3|22060.3|22085.3|22070.3|22070.3|22055.3|62
1655815800000|2022-06-21 12:50:00|22070.3|22055.3|22080.3|22065.3|22080.3|22065.3|22065.3|22050.3|73
1655816100000|2022-06-21 12:55:00|22077.8|22062.8|22070.3|22055.3|22080.3|22065.3|22060.3|22045.3|64
1655816400000|2022-06-21 13:00:00|22067.8|22052.8|22105.3|22090.3|22105.3|22090.3|22067.8|22052.8|128
1655816700000|2022-06-21 13:05:00|22100.3|22085.3|22120.3|22105.3|22122.8|22107.8|22087.8|22072.8|58
1655817000000|2022-06-21 13:10:00|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|22097.8|22082.8|30
1655817300000|2022-06-21 13:15:00|22120.3|22105.3|22110.3|22095.3|22120.3|22105.3|22100.3|22085.3|92
1655817600000|2022-06-21 13:20:00|22107.8|22092.8|22117.8|22102.8|22127.8|22112.8|22097.8|22082.8|36
1655817900000|2022-06-21 13:25:00|22115.3|22100.3|22105.3|22090.3|22117.8|22102.8|22090.3|22075.3|90
1655818200000|2022-06-21 13:30:00|22110.3|22095.3|22075.3|22060.3|22120.3|22105.3|22065.3|22050.3|410
1655818500000|2022-06-21 13:35:00|22070.3|22055.3|22082.8|22067.8|22102.8|22087.8|22060.3|22045.3|130
1655818800000|2022-06-21 13:40:00|22080.3|22065.3|22070.3|22055.3|22097.8|22082.8|22070.3|22055.3|91
1655819100000|2022-06-21 13:45:00|22067.8|22052.8|22055.3|22040.3|22067.8|22052.8|22027.8|22012.8|157
1655819400000|2022-06-21 13:50:00|22052.8|22037.8|22060.3|22045.3|22065.3|22050.3|22045.3|22030.3|43
1655819700000|2022-06-21 13:55:00|22062.8|22047.8|22125.3|22110.3|22127.8|22112.8|22062.8|22047.8|131
1655820000000|2022-06-21 14:00:00|22122.8|22107.8|22155.3|22140.3|22155.3|22140.3|22110.3|22095.3|189
1655820300000|2022-06-21 14:05:00|22152.8|22137.8|22105.3|22090.3|22155.3|22140.3|22105.3|22090.3|139
1655820600000|2022-06-21 14:10:00|22106.8|22091.8|22106.8|22091.8|22116.8|22101.8|22091.8|22076.8|283
1655820900000|2022-06-21 14:15:00|22109.3|22094.3|22111.8|22096.8|22121.8|22106.8|22081.8|22066.8|129
1655821200000|2022-06-21 14:20:00|22106.8|22091.8|22126.8|22111.8|22131.8|22116.8|22096.8|22081.8|77
1655821500000|2022-06-21 14:25:00|22131.8|22116.8|22091.8|22076.8|22131.8|22116.8|22071.8|22056.8|104
1655821800000|2022-06-21 14:30:00|22096.8|22081.8|22099.3|22084.3|22119.3|22104.3|22089.3|22074.3|116
1655822100000|2022-06-21 14:35:00|22101.8|22086.8|22109.3|22094.3|22111.8|22096.8|22081.8|22066.8|74
1655822400000|2022-06-21 14:40:00|22111.8|22096.8|22091.8|22076.8|22126.8|22111.8|22091.8|22076.8|97
1655822700000|2022-06-21 14:45:00|22096.8|22081.8|22101.8|22086.8|22111.8|22096.8|22086.8|22071.8|59
1655823000000|2022-06-21 14:50:00|22104.3|22089.3|22116.8|22101.8|22119.3|22104.3|22101.8|22086.8|73
1655823300000|2022-06-21 14:55:00|22119.3|22104.3|22106.8|22091.8|22121.8|22106.8|22096.8|22081.8|75
1655823600000|2022-06-21 15:00:00|22104.3|22089.3|22114.3|22099.3|22121.8|22106.8|22099.3|22084.3|81
1655823900000|2022-06-21 15:05:00|22116.8|22101.8|22106.8|22091.8|22116.8|22101.8|22086.8|22071.8|87
1655824200000|2022-06-21 15:10:00|22111.8|22096.8|22086.8|22071.8|22111.8|22096.8|22076.8|22061.8|132
1655824500000|2022-06-21 15:15:00|22081.8|22066.8|22086.8|22071.8|22101.8|22086.8|22076.8|22061.8|273
1655824800000|2022-06-21 15:20:00|22091.8|22076.8|22061.8|22046.8|22101.8|22086.8|22056.8|22041.8|198
1655825100000|2022-06-21 15:25:00|22064.3|22049.3|22081.8|22066.8|22089.3|22074.3|22056.8|22041.8|192
1655825400000|2022-06-21 15:30:00|22076.8|22061.8|22096.8|22081.8|22106.8|22091.8|22059.3|22044.3|410
1655825700000|2022-06-21 15:35:00|22094.3|22079.3|22079.3|22064.3|22111.8|22096.8|22066.8|22051.8|135
1655826000000|2022-06-21 15:40:00|22076.8|22061.8|22064.3|22049.3|22076.8|22061.8|22046.8|22031.8|56
1655826300000|2022-06-21 15:45:00|22066.8|22051.8|22071.8|22056.8|22074.3|22059.3|22046.8|22031.8|40
1655826600000|2022-06-21 15:50:00|22074.3|22054.3|22044.3|22019.3|22074.3|22054.3|22044.3|22019.3|47
1655826900000|2022-06-21 15:55:00|22039.3|22024.3|22039.3|22014.3|22059.3|22034.3|22039.3|22014.3|22
1655827200000|2022-06-21 16:00:00|22044.3|22019.3|22049.3|22029.3|22054.3|22034.3|22039.3|22014.3|9
1655827500000|2022-06-21 16:05:00|22044.3|22024.3|22054.3|22034.3|22069.3|22044.3|22044.3|22024.3|18
1655827800000|2022-06-21 16:10:00|22059.3|22039.3|22069.3|22049.3|22074.3|22054.3|22049.3|22029.3|8
1655828100000|2022-06-21 16:15:00|22064.3|22044.3|22079.3|22054.3|22079.3|22059.3|22064.3|22039.3|14
1655828400000|2022-06-21 16:20:00|22074.3|22059.3|22074.3|22054.3|22084.3|22064.3|22069.3|22044.3|7
1655828700000|2022-06-21 16:25:00|22079.3|22059.3|22074.3|22049.3|22084.3|22059.3|22064.3|22044.3|20
1655829000000|2022-06-21 16:30:00|22069.3|22054.3|22079.3|22054.3|22084.3|22064.3|22069.3|22044.3|13
1655829300000|2022-06-21 16:35:00|22074.3|22059.3|22074.3|22054.3|22084.3|22059.3|22074.3|22049.3|31
1655829600000|2022-06-21 16:40:00|22079.3|22059.3|22084.3|22064.3|22084.3|22064.3|22064.3|22044.3|20
1655829900000|2022-06-21 16:45:00|22089.3|22069.3|22079.3|22059.3|22094.3|22069.3|22069.3|22049.3|15
1655830200000|2022-06-21 16:50:00|22084.3|22064.3|22089.3|22064.3|22089.3|22069.3|22074.3|22054.3|14
1655830500000|2022-06-21 16:55:00|22084.3|22069.3|22104.3|22084.3|22109.3|22084.3|22084.3|22064.3|43
1655830800000|2022-06-21 17:00:00|22109.3|22089.3|22109.3|22084.3|22114.3|22094.3|22104.3|22079.3|28
1655831100000|2022-06-21 17:05:00|22104.3|22079.3|22109.3|22089.3|22114.3|22094.3|22094.3|22074.3|17
1655831400000|2022-06-21 17:10:00|22104.3|22084.3|22124.3|22104.3|22129.3|22104.3|22104.3|22084.3|19
1655831700000|2022-06-21 17:15:00|22119.3|22099.3|22109.3|22084.3|22124.3|22104.3|22104.3|22079.3|20
1655832000000|2022-06-21 17:20:00|22114.3|22089.3|22104.3|22079.3|22114.3|22089.3|22094.3|22074.3|11
1655832300000|2022-06-21 17:25:00|22099.3|22084.3|22084.3|22064.3|22104.3|22084.3|22084.3|22064.3|18
1655832600000|2022-06-21 17:30:00|22089.3|22069.3|22099.3|22079.3|22104.3|22079.3|22084.3|22064.3|8
1655832900000|2022-06-21 17:35:00|22094.3|22074.3|22074.3|22054.3|22099.3|22079.3|22074.3|22049.3|11
1655833200000|2022-06-21 17:40:00|22069.3|22049.3|22064.3|22044.3|22079.3|22054.3|22054.3|22034.3|28
1655833500000|2022-06-21 17:45:00|22059.3|22039.3|22064.3|22039.3|22064.3|22044.3|22054.3|22034.3|37
1655833800000|2022-06-21 17:50:00|22059.3|22044.3|22049.3|22029.3|22064.3|22044.3|22049.3|22029.3|11
1655834100000|2022-06-21 17:55:00|22044.3|22024.3|22049.3|22029.3|22054.3|22034.3|22044.3|22019.3|12
1655834400000|2022-06-21 18:00:00|22054.3|22024.3|22044.3|22024.3|22054.3|22029.3|22039.3|22019.3|9
1655834700000|2022-06-21 18:05:00|22049.3|22029.3|22064.3|22039.3|22064.3|22039.3|22044.3|22019.3|14
1655835000000|2022-06-21 18:10:00|22069.3|22044.3|22054.3|22034.3|22074.3|22054.3|22054.3|22029.3|5
1655835300000|2022-06-21 18:15:00|22059.3|22039.3|22064.3|22044.3|22074.3|22049.3|22054.3|22034.3|3
1655835600000|2022-06-21 18:20:00|22059.3|22039.3|22064.3|22039.3|22074.3|22049.3|22054.3|22034.3|4
1655835900000|2022-06-21 18:25:00|22059.3|22044.3|22064.3|22049.3|22069.3|22049.3|22059.3|22034.3|4
1655836200000|2022-06-21 18:30:00|22066.8|22051.8|22069.3|22054.3|22071.8|22056.8|22061.8|22046.8|8
1655836500000|2022-06-21 18:35:00|22066.8|22051.8|22049.3|22034.3|22071.8|22056.8|22044.3|22029.3|17
1655836800000|2022-06-21 18:40:00|22046.8|22031.8|22069.3|22054.3|22071.8|22056.8|22044.3|22029.3|36
1655837100000|2022-06-21 18:45:00|22066.8|22051.8|22056.8|22041.8|22071.8|22056.8|22051.8|22036.8|27
1655837400000|2022-06-21 18:50:00|22054.3|22039.3|22081.8|22066.8|22086.8|22071.8|22051.8|22036.8|23
1655837700000|2022-06-21 18:55:00|22084.3|22069.3|22086.8|22071.8|22094.3|22079.3|22079.3|22064.3|4
1655838000000|2022-06-21 19:00:00|22091.8|22076.8|22104.3|22089.3|22106.8|22091.8|22086.8|22071.8|19
1655838300000|2022-06-21 19:05:00|22106.8|22091.8|22099.3|22084.3|22106.8|22091.8|22091.8|22076.8|9
1655838600000|2022-06-21 19:10:00|22101.8|22086.8|22099.3|22084.3|22106.8|22091.8|22096.8|22081.8|9
1655838900000|2022-06-21 19:15:00|22101.8|22086.8|22081.8|22066.8|22101.8|22086.8|22079.3|22064.3|22
1655839200000|2022-06-21 19:20:00|22079.3|22064.3|22086.8|22071.8|22091.8|22076.8|22076.8|22061.8|10
1655839500000|2022-06-21 19:25:00|22084.3|22069.3|22079.3|22064.3|22084.3|22069.3|22069.3|22054.3|17
1655839800000|2022-06-21 19:30:00|22081.8|22066.8|22074.3|22059.3|22081.8|22066.8|22066.8|22051.8|31
1655840100000|2022-06-21 19:35:00|22071.8|22056.8|22061.8|22046.8|22074.3|22059.3|22056.8|22041.8|10
1655840400000|2022-06-21 19:40:00|22056.8|22041.8|22056.8|22041.8|22061.8|22046.8|22046.8|22031.8|30
1655840700000|2022-06-21 19:45:00|22059.3|22044.3|22054.3|22039.3|22064.3|22049.3|22049.3|22034.3|30
1655841000000|2022-06-21 19:50:00|22059.3|22044.3|22059.3|22044.3|22066.8|22051.8|22051.8|22036.8|34
1655841300000|2022-06-21 19:55:00|22061.8|22046.8|22039.3|22024.3|22061.8|22046.8|22039.3|22024.3|31
1655841600000|2022-06-21 20:00:00|22059.9|22019.9|22047.7|22007.7|22062.4|22022.4|22040.1|22000.1|1
1655841900000|2022-06-21 20:05:00|22048.9|22008.9|22051.9|22011.9|22063.5|22023.5|22046.4|22006.4|0
1655842200000|2022-06-21 20:10:00|22051.8|22011.8|22055.7|22015.7|22063.3|22023.3|22046.2|22006.2|0
1655842500000|2022-06-21 20:15:00|22055.8|22015.8|22061.6|22021.6|22064.6|22024.6|22055.8|22015.8|0
1655842800000|2022-06-21 20:20:00|22061|22021|22069.8|22029.8|22073.7|22033.7|22060.3|22020.3|0
1655843100000|2022-06-21 20:25:00|22068.6|22028.6|22068.6|22028.6|22069.8|22029.8|22065.4|22025.4|0
1655843400000|2022-06-21 20:30:00|22068.5|22028.5|22072.4|22032.4|22073.7|22033.7|22065.4|22025.4|0
1655843700000|2022-06-21 20:35:00|22072.3|22032.3|22072.4|22032.4|22077.5|22037.5|22071.1|22031.1|0
1655844000000|2022-06-21 20:40:00|22071.7|22031.7|22071.1|22031.1|22073.7|22033.7|22066.7|22026.7|0
1655844300000|2022-06-21 20:45:00|22071.2|22031.2|22073.7|22033.7|22074.9|22034.9|22070.5|22030.5|0
1655844600000|2022-06-21 20:50:00|22074.9|22034.9|22072.4|22032.4|22076.2|22036.2|22071.1|22031.1|0
1655844900000|2022-06-21 20:55:00|22072.3|22032.3|22066|22026|22072.3|22032.3|22064.2|22024.2|0
1655845200000|2022-06-21 21:00:00|22064.8|22024.8|22064.8|22024.8|22066|22026|22064.8|22024.8|0
1655845500000|2022-06-21 21:05:00|22065.4|22025.4|22064.2|22024.2|22065.4|22025.4|22063.5|22023.5|0
1655845800000|2022-06-21 21:10:00|22064.1|22024.1|22063.5|22023.5|22064.2|22024.2|22062.9|22022.9|0
1655846100000|2022-06-21 21:15:00|22064.1|22024.1|22067.9|22027.9|22071.1|22031.1|22064.1|22024.1|0
1655846400000|2022-06-21 21:20:00|22068|22028|22062.3|22022.3|22069.2|22029.2|22061|22021|0
1655846700000|2022-06-21 21:25:00|22062.2|22022.2|22064.8|22024.8|22064.8|22024.8|22062.2|22022.2|0
1655847000000|2022-06-21 21:30:00|22064.1|22024.1|22061.6|22021.6|22067.3|22027.3|22060.3|22020.3|0
1655847300000|2022-06-21 21:35:00|22061|22021|22061|22021|22062.2|22022.2|22061|22021|0
1655847600000|2022-06-21 21:40:00|22061.6|22021.6|22062.2|22022.2|22062.2|22022.2|22061|22021|0
1655847900000|2022-06-21 21:45:00|22062.3|22022.3|22065.4|22025.4|22065.4|22025.4|22062.2|22022.2|0
1655848200000|2022-06-21 21:50:00|22065.5|22025.5|22066|22026|22066.7|22026.7|22064.8|22024.8|0
1655848500000|2022-06-21 21:55:00|22065.9|22025.9|22062.2|22022.2|22065.9|22025.9|22057.8|22017.8|0
1655848800000|2022-06-21 22:00:00|22062|22022|22027.1|21987.1|22062|22022|22027.1|21987.1|0
1655849100000|2022-06-21 22:05:00|22028.4|21988.4|22034|21994|22037.9|21997.9|22022|21982|0
1655849400000|2022-06-21 22:10:00|22034.1|21994.1|22036.6|21996.6|22036.6|21996.6|22028.4|21988.4|0
1655849700000|2022-06-21 22:15:00|22036.5|21996.5|22032.8|21992.8|22036.5|21996.5|22027.7|21987.7|0
1655850000000|2022-06-21 22:20:00|22032.7|21992.7|22042.9|22002.9|22045.5|22005.5|22027.1|21987.1|0
1655850300000|2022-06-21 22:25:00|22043|22003|22040.4|22000.4|22044.2|22004.2|22037.9|21997.9|0
1655850600000|2022-06-21 22:30:00|22039.8|21999.8|22035.3|21995.3|22039.8|21999.8|22031.5|21991.5|0
1655850900000|2022-06-21 22:35:00|22035.5|21995.5|22028.4|21988.4|22039.1|21999.1|22025.2|21985.2|0
1655851200000|2022-06-21 22:40:00|22028.3|21988.3|22039.1|21999.1|22039.1|21999.1|22027.1|21987.1|0
1655851500000|2022-06-21 22:45:00|22038.5|21998.5|22036.6|21996.6|22042.9|22002.9|22036.6|21996.6|0
1655851800000|2022-06-21 22:50:00|22037.9|21997.9|22036.6|21996.6|22040.4|22000.4|22035.3|21995.3|0
1655852100000|2022-06-21 22:55:00|22037.2|21997.2|22045.5|22005.5|22045.5|22005.5|22034|21994|0
1655852400000|2022-06-21 23:00:00|22045.4|22005.4|22036.6|21996.6|22045.5|22005.5|22031.5|21991.5|0
1655852700000|2022-06-21 23:05:00|22036.5|21996.5|22028.4|21988.4|22037.9|21997.9|22028.4|21988.4|0
1655853000000|2022-06-21 23:10:00|22028.3|21988.3|22024.5|21984.5|22029.6|21989.6|22022|21982|0
1655853300000|2022-06-21 23:15:00|22024.6|21984.6|22017|21977|22025.9|21985.9|22015.7|21975.7|0
1655853600000|2022-06-21 23:20:00|22016.9|21976.9|22020.8|21980.8|22020.8|21980.8|22013.8|21973.8|0
1655853900000|2022-06-21 23:25:00|22020.1|21980.1|22019.5|21979.5|22024.6|21984.6|22018.2|21978.2|0
1655854200000|2022-06-21 23:30:00|22020.1|21980.1|22034.1|21994.1|22034.1|21994.1|22018.2|21978.2|0
1655854500000|2022-06-21 23:35:00|22034.7|21994.7|22032.8|21992.8|22034.7|21994.7|22027.1|21987.1|0
1655854800000|2022-06-21 23:40:00|22033.4|21993.4|22025.2|21985.2|22034.1|21994.1|22022|21982|0
1655855100000|2022-06-21 23:45:00|22025.9|21985.9|22034.1|21994.1|22035.4|21995.4|22023.3|21983.3|0
1655855400000|2022-06-21 23:50:00|22034.7|21994.7|22039.2|21999.2|22041.7|22001.7|22034.1|21994.1|0
1655855700000|2022-06-21 23:55:00|22039.8|21999.8|22040.4|22000.4|22041.7|22001.7|22037.9|21997.9|0
1655856000000|2022-06-22 00:00:00|22040.5|22000.5|22023.3|21983.3|22044.2|22004.2|22022|21982|0
1655856300000|2022-06-22 00:05:00|22022|21982|22000.5|21960.5|22024.6|21984.6|21997.3|21957.3|0
1655856600000|2022-06-22 00:10:00|22001.1|21961.1|21988.4|21948.4|22003|21963|21981.4|21941.4|0
1655856900000|2022-06-22 00:15:00|21989|21949|21987.9|21947.9|22000.3|21960.3|21963|21923|0
1655857200000|2022-06-22 00:20:00|21994.1|21954.1|21975.3|21935.3|22012.7|21972.7|21975.3|21935.3|0
1655857500000|2022-06-22 00:25:00|21975.4|21935.4|21994.1|21954.1|22000.4|21960.4|21975.4|21935.4|0
1655857800000|2022-06-22 00:30:00|21994.2|21954.2|21962.9|21922.9|22006.5|21966.5|21962.9|21922.9|0
1655858100000|2022-06-22 00:35:00|21963|21923|21969.1|21929.1|21981.7|21941.7|21963|21923|0
1655858400000|2022-06-22 00:40:00|21969.2|21929.2|21969.3|21929.3|21975.4|21935.4|21969.1|21929.1|0
1655858700000|2022-06-22 00:45:00|21969.2|21929.2|21962.8|21922.8|21969.3|21929.3|21962.7|21922.7|0
1655859000000|2022-06-22 00:50:00|21962.7|21922.7|21962.7|21922.7|21962.9|21922.9|21956.4|21916.4|0
1655859300000|2022-06-22 00:55:00|21962.8|21922.8|21969.1|21929.1|21969.1|21929.1|21962.7|21922.7|0
1655859600000|2022-06-22 01:00:00|21969|21929|21962.7|21922.7|21969|21929|21956.5|21916.5|0
1655859900000|2022-06-22 01:05:00|21962.8|21922.8|21981.5|21941.5|21987.5|21947.5|21962.8|21922.8|0
1655860200000|2022-06-22 01:10:00|21987.6|21947.6|21981.5|21941.5|21993.9|21953.9|21978.3|21938.3|0
1655860500000|2022-06-22 01:15:00|21981.4|21941.4|21981.6|21941.6|21987.8|21947.8|21975.3|21935.3|0
1655860800000|2022-06-22 01:20:00|21981.7|21941.7|21981.4|21941.4|21994|21954|21981.4|21941.4|0
1655861100000|2022-06-22 01:25:00|21981.5|21941.5|21981.4|21941.4|21987.8|21947.8|21981.4|21941.4|0
1655861400000|2022-06-22 01:30:00|21981.5|21941.5|21971.9|21931.9|21987.7|21947.7|21968.7|21928.7|0
1655861700000|2022-06-22 01:35:00|21968.8|21928.8|21943.6|21903.6|21975.1|21935.1|21943.5|21903.5|0
1655862000000|2022-06-22 01:40:00|21943.7|21903.7|21924.8|21884.8|21949.9|21909.9|21924.7|21884.7|0
1655862300000|2022-06-22 01:45:00|21924.7|21884.7|21937.4|21897.4|21943.6|21903.6|21924.5|21884.5|0
1655862600000|2022-06-22 01:50:00|21937.3|21897.3|21931.1|21891.1|21943.6|21903.6|21924.8|21884.8|0
1655862900000|2022-06-22 01:55:00|21931|21891|21937.3|21897.3|21937.4|21897.4|21924.7|21884.7|0
1655863200000|2022-06-22 02:00:00|21937.4|21897.4|21943.8|21903.8|21949.9|21909.9|21937.3|21897.3|0
1655863500000|2022-06-22 02:05:00|21943.7|21903.7|21937.4|21897.4|21943.8|21903.8|21931.1|21891.1|0
1655863800000|2022-06-22 02:10:00|21937.3|21897.3|21937.4|21897.4|21950|21910|21931.2|21891.2|0
1655864100000|2022-06-22 02:15:00|21937.5|21897.5|21924.6|21884.6|21937.5|21897.5|21924.6|21884.6|0
1655864400000|2022-06-22 02:20:00|21924.7|21884.7|21912.2|21872.2|21930.9|21890.9|21905.9|21865.9|0
1655864700000|2022-06-22 02:25:00|21915.3|21875.3|21918.3|21878.3|21924.5|21884.5|21905.9|21865.9|0
1655865000000|2022-06-22 02:30:00|21918.4|21878.4|21918.6|21878.6|21918.6|21878.6|21918.2|21878.2|0
1655865300000|2022-06-22 02:35:00|21918.5|21878.5|21918.5|21878.5|21937.2|21897.2|21918.4|21878.4|0
1655865600000|2022-06-22 02:40:00|21918.6|21878.6|21899.4|21859.4|21924.8|21884.8|21899.4|21859.4|0
1655865900000|2022-06-22 02:45:00|21893.3|21853.3|21874.4|21834.4|21899.4|21859.4|21874.3|21834.3|0
1655866200000|2022-06-22 02:50:00|21880.5|21840.5|21874.4|21834.4|21880.6|21840.6|21868|21828|0
1655866500000|2022-06-22 02:55:00|21874.3|21834.3|21855.4|21815.4|21874.4|21834.4|21855.3|21815.3|0
1655866800000|2022-06-22 03:00:00|21855.5|21815.5|21861.6|21821.6|21874.2|21834.2|21855.4|21815.4|0
1655867100000|2022-06-22 03:05:00|21861.7|21821.7|21855.2|21815.2|21867.9|21827.9|21855.1|21815.1|0
1655867400000|2022-06-22 03:10:00|21855.1|21815.1|21837.1|21797.1|21855.2|21815.2|21830.6|21790.6|0
1655867700000|2022-06-22 03:15:00|21837|21797|21843.3|21803.3|21849.4|21809.4|21836.9|21796.9|0
1655868000000|2022-06-22 03:20:00|21843.2|21803.2|21843.3|21803.3|21849.6|21809.6|21843.2|21803.2|0
1655868300000|2022-06-22 03:25:00|21843.4|21803.4|21849.7|21809.7|21855.9|21815.9|21843.3|21803.3|0
1655868600000|2022-06-22 03:30:00|21849.6|21809.6|21818.6|21778.6|21849.6|21809.6|21818.3|21778.3|0
1655868900000|2022-06-22 03:35:00|21818.5|21778.5|21799.8|21759.8|21818.6|21778.6|21793.5|21753.5|0
1655869200000|2022-06-22 03:40:00|21799.9|21759.9|21812.3|21772.3|21812.4|21772.4|21799.7|21759.7|0
1655869500000|2022-06-22 03:45:00|21806.2|21766.2|21812.4|21772.4|21818.6|21778.6|21806|21766|0
1655869800000|2022-06-22 03:50:00|21818.6|21778.6|21818.6|21778.6|21825.1|21785.1|21812.4|21772.4|0
1655870100000|2022-06-22 03:55:00|21818.5|21778.5|21818.7|21778.7|21824.9|21784.9|21818.5|21778.5|0
1655870400000|2022-06-22 04:00:00|21818.6|21778.6|21815.5|21775.5|21818.7|21778.7|21812.4|21772.4|0
1655870700000|2022-06-22 04:05:00|21818.5|21778.5|21812.5|21772.5|21818.7|21778.7|21812.4|21772.4|0
1655871000000|2022-06-22 04:10:00|21812.4|21772.4|21812.2|21772.2|21812.6|21772.6|21799.7|21759.7|0
1655871300000|2022-06-22 04:15:00|21812.1|21772.1|21806.2|21766.2|21812.2|21772.2|21806|21766|0
1655871600000|2022-06-22 04:20:00|21806.1|21766.1|21812.5|21772.5|21818.8|21778.8|21806.1|21766.1|0
1655871900000|2022-06-22 04:25:00|21818.6|21778.6|21812.4|21772.4|21818.7|21778.7|21812.3|21772.3|0
1655872200000|2022-06-22 04:30:00|21812.3|21772.3|21818.8|21778.8|21818.8|21778.8|21812.3|21772.3|0
1655872500000|2022-06-22 04:35:00|21818.7|21778.7|21824.9|21784.9|21828|21788|21818.6|21778.6|0
1655872800000|2022-06-22 04:40:00|21824.8|21784.8|21825.2|21785.2|21828.1|21788.1|21824.8|21784.8|0
1655873100000|2022-06-22 04:45:00|21825.1|21785.1|21831.5|21791.5|21831.6|21791.6|21825.1|21785.1|0
1655873400000|2022-06-22 04:50:00|21831.6|21791.6|21825.2|21785.2|21831.6|21791.6|21825.1|21785.1|0
1655873700000|2022-06-22 04:55:00|21825.3|21785.3|21831.5|21791.5|21831.5|21791.5|21825.2|21785.2|0
1655874000000|2022-06-22 05:00:00|21831.4|21791.4|21844.1|21804.1|21850.4|21810.4|21825.3|21785.3|0
1655874300000|2022-06-22 05:05:00|21847.2|21807.2|21856.7|21816.7|21856.7|21816.7|21847.2|21807.2|0
1655874600000|2022-06-22 05:10:00|21856.8|21816.8|21837.5|21797.5|21862.9|21822.9|21837.5|21797.5|0
1655874900000|2022-06-22 05:15:00|21837.6|21797.6|21837.8|21797.8|21837.9|21797.9|21831.6|21791.6|0
1655875200000|2022-06-22 05:20:00|21837.9|21797.9|21844.1|21804.1|21850.4|21810.4|21834.6|21794.6|0
1655875500000|2022-06-22 05:25:00|21848.4|21808.4|21852.6|21812.6|21852.7|21812.7|21846.4|21806.4|0
1655875800000|2022-06-22 05:30:00|21849.5|21809.5|21846.3|21806.3|21852.6|21812.6|21846.2|21806.2|0
1655876100000|2022-06-22 05:35:00|21846.2|21806.2|21839.7|21799.7|21846.2|21806.2|21833.5|21793.5|0
1655876400000|2022-06-22 05:40:00|21839.8|21799.8|21827.1|21787.1|21846|21806|21820.9|21780.9|0
1655876700000|2022-06-22 05:45:00|21827.2|21787.2|21821.1|21781.1|21833.4|21793.4|21814.7|21774.7|0
1655877000000|2022-06-22 05:50:00|21821|21781|21774.3|21734.3|21821.1|21781.1|21764.9|21724.9|0
1655877300000|2022-06-22 05:55:00|21771.2|21731.2|21777.2|21737.2|21789.6|21749.6|21758.6|21718.6|0
1655877600000|2022-06-22 06:00:00|21771.1|21731.1|21781.8|21766.8|21806.8|21791.8|21764.9|21724.9|110
1655877900000|2022-06-22 06:05:00|21779.3|21764.3|21776.8|21761.8|21799.3|21784.3|21776.8|21761.8|62
1655878200000|2022-06-22 06:10:00|21774.3|21759.3|21706.8|21691.8|21774.3|21759.3|21706.8|21691.8|156
1655878500000|2022-06-22 06:15:00|21709.3|21694.3|21671.8|21656.8|21716.8|21701.8|21661.8|21646.8|212
1655878800000|2022-06-22 06:20:00|21666.8|21651.8|21686.8|21671.8|21699.3|21684.3|21666.8|21651.8|87
1655879100000|2022-06-22 06:25:00|21689.3|21674.3|21694.3|21679.3|21699.3|21684.3|21676.8|21661.8|39
1655879400000|2022-06-22 06:30:00|21696.8|21681.8|21696.8|21681.8|21714.3|21699.3|21684.3|21669.3|27
1655879700000|2022-06-22 06:35:00|21699.3|21684.3|21706.8|21691.8|21706.8|21691.8|21686.8|21671.8|11
1655880000000|2022-06-22 06:40:00|21709.3|21694.3|21726.8|21711.8|21726.8|21711.8|21699.3|21684.3|34
1655880300000|2022-06-22 06:45:00|21724.3|21709.3|21741.8|21726.8|21759.3|21744.3|21721.8|21706.8|70
1655880600000|2022-06-22 06:50:00|21739.3|21724.3|21739.3|21724.3|21746.8|21731.8|21729.3|21714.3|22
1655880900000|2022-06-22 06:55:00|21741.8|21726.8|21774.3|21759.3|21774.3|21759.3|21714.3|21699.3|92
1655881200000|2022-06-22 07:00:00|21776.8|21761.8|21694.3|21679.3|21781.8|21766.8|21649.3|21634.3|805
1655881500000|2022-06-22 07:05:00|21691.8|21676.8|21646.8|21631.8|21691.8|21676.8|21591.8|21576.8|726
1655881800000|2022-06-22 07:10:00|21644.3|21629.3|21684.3|21669.3|21686.8|21671.8|21586.8|21571.8|424
1655882100000|2022-06-22 07:15:00|21681.8|21666.8|21669.3|21654.3|21696.8|21681.8|21656.8|21641.8|310
1655882400000|2022-06-22 07:20:00|21666.8|21651.8|21636.8|21621.8|21671.8|21656.8|21601.8|21586.8|284
1655882700000|2022-06-22 07:25:00|21639.3|21624.3|21681.8|21666.8|21696.8|21681.8|21629.3|21614.3|278
1655883000000|2022-06-22 07:30:00|21679.3|21664.3|21701.8|21686.8|21716.8|21701.8|21639.3|21624.3|294
1655883300000|2022-06-22 07:35:00|21704.3|21689.3|21666.8|21651.8|21719.3|21704.3|21661.8|21646.8|170
1655883600000|2022-06-22 07:40:00|21668.4|21653.4|21663.4|21648.4|21683.4|21668.4|21643.4|21628.4|243
1655883900000|2022-06-22 07:45:00|21660.9|21645.9|21633.4|21618.4|21678.4|21663.4|21618.4|21603.4|204
1655884200000|2022-06-22 07:50:00|21638.4|21623.4|21618.4|21603.4|21660.9|21645.9|21600.9|21585.9|207
1655884500000|2022-06-22 07:55:00|21620.9|21605.9|21608.4|21593.4|21630.9|21615.9|21603.4|21588.4|159
1655884800000|2022-06-22 08:00:00|21610.9|21595.9|21593.4|21578.4|21628.4|21613.4|21578.4|21563.4|301
1655885100000|2022-06-22 08:05:00|21590.9|21575.9|21588.4|21573.4|21598.4|21583.4|21553.4|21538.4|262
1655885400000|2022-06-22 08:10:00|21593.4|21578.4|21618.4|21603.4|21643.4|21628.4|21588.4|21573.4|125
1655885700000|2022-06-22 08:15:00|21615.9|21600.9|21583.4|21568.4|21618.4|21603.4|21578.4|21563.4|175
1655886000000|2022-06-22 08:20:00|21580.9|21565.9|21568.4|21553.4|21605.9|21590.9|21558.4|21543.4|108
1655886300000|2022-06-22 08:25:00|21570.9|21555.9|21578.4|21563.4|21598.4|21583.4|21558.4|21543.4|162
1655886600000|2022-06-22 08:30:00|21575.9|21560.9|21598.4|21583.4|21598.4|21583.4|21558.4|21543.4|149
1655886900000|2022-06-22 08:35:00|21600.9|21585.9|21618.4|21603.4|21633.4|21618.4|21588.4|21573.4|100
1655887200000|2022-06-22 08:40:00|21620.9|21605.9|21563.4|21548.4|21623.4|21608.4|21558.4|21543.4|178
1655887500000|2022-06-22 08:45:00|21565.9|21550.9|21513.4|21498.4|21568.4|21553.4|21513.4|21498.4|178
1655887800000|2022-06-22 08:50:00|21508.4|21493.4|21558.4|21543.4|21558.4|21543.4|21508.4|21493.4|186
1655888100000|2022-06-22 08:55:00|21565.9|21550.9|21568.4|21553.4|21568.4|21553.4|21533.4|21518.4|81
1655888400000|2022-06-22 09:00:00|21563.4|21548.4|21578.4|21563.4|21595.9|21580.9|21563.4|21548.4|119
1655888700000|2022-06-22 09:05:00|21575.9|21560.9|21548.4|21533.4|21578.4|21563.4|21548.4|21533.4|72
1655889000000|2022-06-22 09:10:00|21550.9|21535.9|21543.4|21528.4|21550.9|21535.9|21530.9|21515.9|121
1655889300000|2022-06-22 09:15:00|21538.4|21523.4|21565.9|21550.9|21583.4|21568.4|21535.9|21520.9|111
1655889600000|2022-06-22 09:20:00|21568.4|21553.4|21573.4|21558.4|21590.9|21575.9|21563.4|21548.4|114
1655889900000|2022-06-22 09:25:00|21568.4|21553.4|21543.4|21528.4|21568.4|21553.4|21543.4|21528.4|166
1655890200000|2022-06-22 09:30:00|21545.9|21530.9|21528.4|21513.4|21553.4|21538.4|21523.4|21508.4|147
1655890500000|2022-06-22 09:35:00|21525.9|21510.9|21555.9|21540.9|21558.4|21543.4|21518.4|21503.4|80
1655890800000|2022-06-22 09:40:00|21558.4|21543.4|21548.4|21533.4|21558.4|21543.4|21543.4|21528.4|205
1655891100000|2022-06-22 09:45:00|21543.4|21528.4|21543.4|21528.4|21568.4|21553.4|21538.4|21523.4|104
1655891400000|2022-06-22 09:50:00|21548.4|21533.4|21563.4|21548.4|21563.4|21548.4|21535.9|21520.9|107
1655891700000|2022-06-22 09:55:00|21560.9|21545.9|21533.4|21518.4|21568.4|21553.4|21533.4|21518.4|55
1655892000000|2022-06-22 10:00:00|21530.9|21515.9|21535.9|21520.9|21543.4|21528.4|21518.4|21503.4|72
1655892300000|2022-06-22 10:05:00|21538.4|21523.4|21573.4|21558.4|21573.4|21558.4|21538.4|21523.4|67
1655892600000|2022-06-22 10:10:00|21570.9|21555.9|21583.4|21568.4|21583.4|21568.4|21553.4|21538.4|104
1655892900000|2022-06-22 10:15:00|21580.9|21565.9|21583.4|21568.4|21598.4|21583.4|21578.4|21563.4|182
1655893200000|2022-06-22 10:20:00|21588.4|21573.4|21618.4|21603.4|21628.4|21613.4|21588.4|21573.4|130
1655893500000|2022-06-22 10:25:00|21620.9|21605.9|21618.4|21603.4|21623.4|21608.4|21605.9|21590.9|110
1655893800000|2022-06-22 10:30:00|21620.9|21605.9|21618.4|21603.4|21620.9|21605.9|21610.9|21595.9|93
1655894100000|2022-06-22 10:35:00|21620.9|21605.9|21635.9|21620.9|21643.4|21628.4|21620.9|21605.9|74
1655894400000|2022-06-22 10:40:00|21638.4|21623.4|21628.4|21613.4|21638.4|21623.4|21623.4|21608.4|44
1655894700000|2022-06-22 10:45:00|21630.9|21615.9|21628.4|21613.4|21640.9|21625.9|21623.4|21608.4|37
1655895000000|2022-06-22 10:50:00|21633.4|21618.4|21633.4|21618.4|21638.4|21623.4|21613.4|21598.4|45
1655895300000|2022-06-22 10:55:00|21628.4|21613.4|21610.9|21595.9|21633.4|21618.4|21610.9|21595.9|31
1655895600000|2022-06-22 11:00:00|21618.4|21603.4|21658.4|21643.4|21668.4|21653.4|21618.4|21603.4|81
1655895900000|2022-06-22 11:05:00|21655.9|21640.9|21650.9|21635.9|21658.4|21643.4|21633.4|21618.4|86
1655896200000|2022-06-22 11:10:00|21653.4|21638.4|21653.4|21638.4|21668.4|21653.4|21645.9|21630.9|41
1655896500000|2022-06-22 11:15:00|21655.9|21640.9|21683.4|21668.4|21688.4|21673.4|21653.4|21638.4|36
1655896800000|2022-06-22 11:20:00|21678.4|21663.4|21678.4|21663.4|21688.4|21673.4|21663.4|21648.4|53
1655897100000|2022-06-22 11:25:00|21683.4|21668.4|21690.9|21675.9|21698.4|21683.4|21678.4|21663.4|51
1655897400000|2022-06-22 11:30:00|21693.4|21678.4|21673.4|21658.4|21693.4|21678.4|21673.4|21658.4|31
1655897700000|2022-06-22 11:35:00|21675.9|21660.9|21668.4|21653.4|21680.9|21665.9|21663.4|21648.4|52
1655898000000|2022-06-22 11:40:00|21667.8|21652.8|21672.8|21657.8|21682.8|21667.8|21662.8|21647.8|47
1655898300000|2022-06-22 11:45:00|21667.8|21652.8|21662.8|21647.8|21670.3|21655.3|21647.8|21632.8|64
1655898600000|2022-06-22 11:50:00|21667.8|21652.8|21652.8|21637.8|21672.8|21657.8|21650.3|21635.3|31
1655898900000|2022-06-22 11:55:00|21655.3|21640.3|21647.8|21632.8|21655.3|21640.3|21647.8|21632.8|13
1655899200000|2022-06-22 12:00:00|21642.8|21627.8|21637.8|21622.8|21642.8|21627.8|21622.8|21607.8|112
1655899500000|2022-06-22 12:05:00|21635.3|21620.3|21617.8|21602.8|21637.8|21622.8|21617.8|21602.8|31
1655899800000|2022-06-22 12:10:00|21612.8|21597.8|21622.8|21607.8|21632.8|21617.8|21610.3|21595.3|53
1655900100000|2022-06-22 12:15:00|21620.3|21605.3|21582.8|21567.8|21630.3|21615.3|21582.8|21567.8|121
1655900400000|2022-06-22 12:20:00|21585.3|21570.3|21607.8|21592.8|21607.8|21592.8|21582.8|21567.8|31
1655900700000|2022-06-22 12:25:00|21610.3|21595.3|21632.8|21617.8|21637.8|21622.8|21607.8|21592.8|35
1655901000000|2022-06-22 12:30:00|21637.8|21622.8|21607.8|21592.8|21637.8|21622.8|21597.8|21582.8|88
1655901300000|2022-06-22 12:35:00|21612.8|21597.8|21607.8|21592.8|21612.8|21597.8|21592.8|21577.8|52
1655901600000|2022-06-22 12:40:00|21610.3|21595.3|21627.8|21612.8|21627.8|21612.8|21605.3|21590.3|36
1655901900000|2022-06-22 12:45:00|21630.3|21615.3|21615.3|21600.3|21637.8|21622.8|21615.3|21600.3|51
1655902200000|2022-06-22 12:50:00|21617.8|21602.8|21612.8|21597.8|21637.8|21622.8|21605.3|21590.3|45
1655902500000|2022-06-22 12:55:00|21610.3|21595.3|21645.3|21630.3|21647.8|21632.8|21605.3|21590.3|89
1655902800000|2022-06-22 13:00:00|21647.8|21632.8|21622.8|21607.8|21647.8|21632.8|21617.8|21602.8|62
1655903100000|2022-06-22 13:05:00|21620.3|21605.3|21642.8|21627.8|21642.8|21627.8|21605.3|21590.3|91
1655903400000|2022-06-22 13:10:00|21637.8|21622.8|21657.8|21642.8|21665.3|21650.3|21637.8|21622.8|79
1655903700000|2022-06-22 13:15:00|21660.3|21645.3|21652.8|21637.8|21660.3|21645.3|21637.8|21622.8|102
1655904000000|2022-06-22 13:20:00|21655.3|21640.3|21662.8|21647.8|21672.8|21657.8|21652.8|21637.8|91
1655904300000|2022-06-22 13:25:00|21657.8|21642.8|21687.8|21672.8|21692.8|21677.8|21657.8|21642.8|166
1655904600000|2022-06-22 13:30:00|21685.3|21670.3|21682.8|21667.8|21717.8|21702.8|21652.8|21637.8|529
1655904900000|2022-06-22 13:35:00|21685.3|21670.3|21692.8|21677.8|21720.3|21705.3|21655.3|21640.3|356
1655905200000|2022-06-22 13:40:00|21695.3|21680.3|21720.3|21705.3|21720.3|21705.3|21665.3|21650.3|297
1655905500000|2022-06-22 13:45:00|21717.8|21702.8|21710.3|21695.3|21737.8|21722.8|21702.8|21687.8|154
1655905800000|2022-06-22 13:50:00|21712.8|21697.8|21772.8|21757.8|21777.8|21762.8|21685.3|21670.3|217
1655906100000|2022-06-22 13:55:00|21775.3|21760.3|21750.3|21735.3|21807.8|21792.8|21747.8|21732.8|214
1655906400000|2022-06-22 14:00:00|21747.8|21732.8|21735.3|21720.3|21757.8|21742.8|21700.3|21685.3|253
1655906700000|2022-06-22 14:05:00|21732.8|21717.8|21780.3|21765.3|21782.8|21767.8|21712.8|21697.8|224
1655907000000|2022-06-22 14:10:00|21778.7|21763.7|21816.2|21801.2|21821.2|21806.2|21761.2|21746.2|175
1655907300000|2022-06-22 14:15:00|21813.7|21798.7|21856.2|21841.2|21861.2|21846.2|21803.7|21788.7|287
1655907600000|2022-06-22 14:20:00|21853.7|21838.7|21911.2|21896.2|21921.2|21906.2|21846.2|21831.2|214
1655907900000|2022-06-22 14:25:00|21908.7|21893.7|21908.7|21893.7|21918.7|21903.7|21896.2|21881.2|252
1655908200000|2022-06-22 14:30:00|21911.2|21896.2|21896.2|21881.2|21931.2|21916.2|21896.2|21881.2|230
1655908500000|2022-06-22 14:35:00|21891.2|21876.2|21926.2|21911.2|21933.7|21918.7|21881.2|21866.2|155
1655908800000|2022-06-22 14:40:00|21928.7|21913.7|21926.2|21911.2|21931.2|21916.2|21906.2|21891.2|193
1655909100000|2022-06-22 14:45:00|21923.7|21908.7|21896.2|21881.2|21946.2|21931.2|21883.7|21868.7|144
1655909400000|2022-06-22 14:50:00|21893.7|21878.7|21906.2|21891.2|21913.7|21898.7|21881.2|21866.2|118
1655909700000|2022-06-22 14:55:00|21903.7|21888.7|21901.2|21886.2|21908.7|21893.7|21886.2|21871.2|86
1655910000000|2022-06-22 15:00:00|21898.7|21883.7|21846.2|21831.2|21901.2|21886.2|21826.2|21811.2|164
1655910300000|2022-06-22 15:05:00|21843.7|21828.7|21836.2|21821.2|21851.2|21836.2|21821.2|21806.2|137
1655910600000|2022-06-22 15:10:00|21833.7|21818.7|21808.7|21793.7|21846.2|21831.2|21806.2|21791.2|146
1655910900000|2022-06-22 15:15:00|21806.2|21791.2|21831.2|21816.2|21836.2|21821.2|21806.2|21791.2|153
1655911200000|2022-06-22 15:20:00|21826.2|21811.2|21808.7|21793.7|21836.2|21821.2|21806.2|21791.2|166
1655911500000|2022-06-22 15:25:00|21806.2|21791.2|21816.2|21801.2|21826.2|21811.2|21806.2|21791.2|339
1655911800000|2022-06-22 15:30:00|21821.2|21806.2|21788.7|21773.7|21841.2|21826.2|21786.2|21771.2|426
1655912100000|2022-06-22 15:35:00|21783.7|21768.7|21831.2|21816.2|21831.2|21816.2|21783.7|21768.7|409
1655912400000|2022-06-22 15:40:00|21828.7|21813.7|21773.7|21758.7|21831.2|21816.2|21766.2|21751.2|178
1655912700000|2022-06-22 15:45:00|21776.2|21761.2|21766.2|21751.2|21781.2|21766.2|21751.2|21736.2|82
1655913000000|2022-06-22 15:50:00|21768.7|21748.7|21718.7|21693.7|21773.7|21753.7|21713.7|21693.7|83
1655913300000|2022-06-22 15:55:00|21723.7|21698.7|21698.7|21673.7|21723.7|21703.7|21683.7|21663.7|45
1655913600000|2022-06-22 16:00:00|21693.7|21678.7|21703.7|21683.7|21743.7|21718.7|21693.7|21673.7|33
1655913900000|2022-06-22 16:05:00|21698.7|21678.7|21698.7|21678.7|21703.7|21683.7|21673.7|21653.7|48
1655914200000|2022-06-22 16:10:00|21703.7|21673.7|21733.7|21708.7|21738.7|21718.7|21698.7|21673.7|93
1655914500000|2022-06-22 16:15:00|21728.7|21713.7|21743.7|21723.7|21753.7|21728.7|21728.7|21708.7|53
1655914800000|2022-06-22 16:20:00|21738.7|21718.7|21733.7|21708.7|21748.7|21723.7|21728.7|21708.7|28
1655915100000|2022-06-22 16:25:00|21728.7|21713.7|21738.7|21718.7|21748.7|21728.7|21728.7|21708.7|12
1655915400000|2022-06-22 16:30:00|21733.7|21713.7|21753.7|21728.7|21758.7|21738.7|21733.7|21708.7|23
1655915700000|2022-06-22 16:35:00|21748.7|21733.7|21748.7|21723.7|21763.7|21738.7|21743.7|21723.7|31
1655916000000|2022-06-22 16:40:00|21753.7|21728.7|21768.7|21748.7|21768.7|21748.7|21753.7|21723.7|27
1655916300000|2022-06-22 16:45:00|21773.7|21753.7|21758.7|21733.7|21773.7|21753.7|21748.7|21728.7|33
1655916600000|2022-06-22 16:50:00|21763.7|21738.7|21753.7|21728.7|21763.7|21743.7|21743.7|21723.7|18
1655916900000|2022-06-22 16:55:00|21748.7|21733.7|21758.7|21738.7|21763.7|21743.7|21743.7|21723.7|21
1655917200000|2022-06-22 17:00:00|21763.7|21743.7|21743.7|21718.7|21763.7|21743.7|21728.7|21708.7|12
1655917500000|2022-06-22 17:05:00|21738.7|21723.7|21753.7|21733.7|21758.7|21738.7|21738.7|21718.7|6
1655917800000|2022-06-22 17:10:00|21758.7|21728.7|21768.7|21748.7|21773.7|21748.7|21753.7|21728.7|7
1655918100000|2022-06-22 17:15:00|21773.7|21743.7|21788.7|21763.7|21793.7|21768.7|21763.7|21743.7|20
1655918400000|2022-06-22 17:20:00|21783.7|21768.7|21798.7|21773.7|21803.7|21783.7|21783.7|21758.7|5
1655918700000|2022-06-22 17:25:00|21793.7|21778.7|21793.7|21773.7|21808.7|21788.7|21783.7|21763.7|14
1655919000000|2022-06-22 17:30:00|21798.7|21768.7|21773.7|21753.7|21798.7|21773.7|21773.7|21753.7|15
1655919300000|2022-06-22 17:35:00|21768.7|21748.7|21788.7|21768.7|21788.7|21768.7|21763.7|21738.7|9
1655919600000|2022-06-22 17:40:00|21783.7|21763.7|21793.7|21773.7|21798.7|21773.7|21783.7|21763.7|5
1655919900000|2022-06-22 17:45:00|21798.7|21768.7|21813.7|21788.7|21818.7|21793.7|21788.7|21768.7|9
1655920200000|2022-06-22 17:50:00|21808.7|21793.7|21793.7|21773.7|21813.7|21793.7|21788.7|21768.7|6
1655920500000|2022-06-22 17:55:00|21798.7|21768.7|21803.7|21783.7|21803.7|21783.7|21783.7|21758.7|22
1655920800000|2022-06-22 18:00:00|21808.7|21788.7|21813.7|21788.7|21818.7|21793.7|21798.7|21778.7|7
1655921100000|2022-06-22 18:05:00|21808.7|21793.7|21838.7|21818.7|21848.7|21823.7|21808.7|21788.7|26
1655921400000|2022-06-22 18:10:00|21833.7|21813.7|21843.7|21818.7|21843.7|21818.7|21828.7|21808.7|12
1655921700000|2022-06-22 18:15:00|21838.7|21823.7|21843.7|21818.7|21853.7|21833.7|21833.7|21813.7|18
1655922000000|2022-06-22 18:20:00|21848.7|21823.7|21838.7|21818.7|21848.7|21823.7|21823.7|21798.7|22
1655922300000|2022-06-22 18:25:00|21833.7|21813.7|21808.7|21793.7|21838.7|21818.7|21808.7|21788.7|24
1655922600000|2022-06-22 18:30:00|21811.2|21796.2|21816.2|21801.2|21818.7|21803.7|21806.2|21791.2|2
1655922900000|2022-06-22 18:35:00|21813.7|21798.7|21808.7|21793.7|21818.7|21803.7|21806.2|21791.2|2
1655923200000|2022-06-22 18:40:00|21806.2|21791.2|21803.7|21788.7|21816.2|21801.2|21788.7|21773.7|8
1655923500000|2022-06-22 18:45:00|21801.2|21786.2|21781.2|21766.2|21811.2|21796.2|21781.2|21766.2|2
1655923800000|2022-06-22 18:50:00|21778.7|21763.7|21798.7|21783.7|21798.7|21783.7|21778.7|21763.7|1
1655924100000|2022-06-22 18:55:00|21801.2|21786.2|21803.7|21788.7|21816.2|21801.2|21801.2|21786.2|7
1655924400000|2022-06-22 19:00:00|21806.2|21791.2|21806.2|21791.2|21813.7|21798.7|21786.2|21771.2|2
1655924700000|2022-06-22 19:05:00|21808.7|21793.7|21806.2|21791.2|21831.2|21816.2|21806.2|21791.2|62
1655925000000|2022-06-22 19:10:00|21808.7|21793.7|21808.7|21793.7|21811.2|21796.2|21786.2|21771.2|13
1655925300000|2022-06-22 19:15:00|21806.2|21791.2|21803.7|21788.7|21821.2|21806.2|21801.2|21786.2|15
1655925600000|2022-06-22 19:20:00|21806.2|21791.2|21813.7|21798.7|21821.2|21806.2|21803.7|21788.7|55
1655925900000|2022-06-22 19:25:00|21811.2|21796.2|21761.2|21746.2|21811.2|21796.2|21753.7|21738.7|75
1655926200000|2022-06-22 19:30:00|21763.7|21748.7|21756.2|21741.2|21778.7|21763.7|21753.7|21738.7|18
1655926500000|2022-06-22 19:35:00|21751.2|21736.2|21748.7|21733.7|21756.2|21741.2|21733.7|21718.7|19
1655926800000|2022-06-22 19:40:00|21746.2|21731.2|21768.7|21753.7|21768.7|21753.7|21743.7|21728.7|21
1655927100000|2022-06-22 19:45:00|21766.2|21751.2|21761.2|21746.2|21768.7|21753.7|21746.2|21731.2|26
1655927400000|2022-06-22 19:50:00|21758.7|21743.7|21793.7|21778.7|21796.2|21781.2|21751.2|21736.2|23
1655927700000|2022-06-22 19:55:00|21791.2|21776.2|21741.2|21726.2|21796.2|21781.2|21741.2|21726.2|24
1655928000000|2022-06-22 20:00:00|21741.7|21701.7|21756.2|21716.2|21764.4|21724.4|21731.6|21691.6|0
1655928300000|2022-06-22 20:05:00|21755|21715|21757.5|21717.5|21765.7|21725.7|21751.2|21711.2|0
1655928600000|2022-06-22 20:10:00|21757.4|21717.4|21761.9|21721.9|21769.5|21729.5|21756.2|21716.2|0
1655928900000|2022-06-22 20:15:00|21763.1|21723.1|21752.6|21712.6|21763.1|21723.1|21751.2|21711.2|0
1655929200000|2022-06-22 20:20:00|21752|21712|21762.7|21722.7|21767.1|21727.1|21750.7|21710.7|0
1655929500000|2022-06-22 20:25:00|21763.3|21723.3|21742.4|21702.4|21768|21728|21742.4|21702.4|0
1655929800000|2022-06-22 20:30:00|21743.6|21703.6|21732.9|21692.9|21746.2|21706.2|21729.1|21689.1|0
1655930100000|2022-06-22 20:35:00|21733|21693|21742.4|21702.4|21742.4|21702.4|21727.9|21687.9|0
1655930400000|2022-06-22 20:40:00|21743.6|21703.6|21742.4|21702.4|21748.7|21708.7|21735.5|21695.5|0
1655930700000|2022-06-22 20:45:00|21741.7|21701.7|21731.7|21691.7|21742.4|21702.4|21727.9|21687.9|0
1655931000000|2022-06-22 20:50:00|21731.6|21691.6|21726.6|21686.6|21735.5|21695.5|21726.6|21686.6|0
1655931300000|2022-06-22 20:55:00|21726|21686|21726.7|21686.7|21732.9|21692.9|21724.8|21684.8|0
1655931600000|2022-06-22 21:00:00|21725.5|21685.5|21724.2|21684.2|21726.7|21686.7|21723.6|21683.6|0
1655931900000|2022-06-22 21:05:00|21724.3|21684.3|21728|21688|21728|21688|21724.3|21684.3|0
1655932200000|2022-06-22 21:10:00|21728.6|21688.6|21725.4|21685.4|21728.6|21688.6|21724.8|21684.8|0
1655932500000|2022-06-22 21:15:00|21725.5|21685.5|21724.8|21684.8|21728|21688|21724.8|21684.8|0
1655932800000|2022-06-22 21:20:00|21726|21686|21724.2|21684.2|21726.1|21686.1|21724.2|21684.2|0
1655933100000|2022-06-22 21:25:00|21724.1|21684.1|21722.3|21682.3|21724.1|21684.1|21721|21681|0
1655933400000|2022-06-22 21:30:00|21724.2|21684.2|21721|21681|21726.1|21686.1|21721|21681|0
1655934000000|2022-06-22 21:40:00|21721.1|21681.1|21721.6|21681.6|21724.2|21684.2|21721|21681|0
1655934300000|2022-06-22 21:45:00|21721.7|21681.7|21722.3|21682.3|21722.3|21682.3|21719.7|21679.7|0
1655934600000|2022-06-22 21:50:00|21722.9|21682.9|21723.5|21683.5|21723.5|21683.5|21722.9|21682.9|0
1655934900000|2022-06-22 21:55:00|21723.6|21683.6|21724.8|21684.8|21724.8|21684.8|21723.5|21683.5|0
1655935200000|2022-06-22 22:00:00|21725|21685|21733|21693|21741.8|21701.8|21721.6|21681.6|0
1655935500000|2022-06-22 22:05:00|21732.9|21692.9|21710|21670|21732.9|21692.9|21698.7|21658.7|0
1655935800000|2022-06-22 22:10:00|21709.4|21669.4|21718.9|21678.9|21718.9|21678.9|21708.1|21668.1|0
1655936100000|2022-06-22 22:15:00|21718.8|21678.8|21708.8|21668.8|21725.2|21685.2|21708.8|21668.8|0
1655936400000|2022-06-22 22:20:00|21710|21670|21696.8|21656.8|21711.9|21671.9|21696.8|21656.8|0
1655936700000|2022-06-22 22:25:00|21696.7|21656.7|21700.4|21660.4|21703.7|21663.7|21690.5|21650.5|0
1655937000000|2022-06-22 22:30:00|21701|21661|21696.6|21656.6|21702.2|21662.2|21692.8|21652.8|0
1655937300000|2022-06-22 22:35:00|21697.8|21657.8|21701.6|21661.6|21706|21666|21697.8|21657.8|0
1655937600000|2022-06-22 22:40:00|21700.4|21660.4|21704.8|21664.8|21707.3|21667.3|21696.6|21656.6|0
1655937900000|2022-06-22 22:45:00|21706|21666|21708.5|21668.5|21712.3|21672.3|21700.4|21660.4|0
1655938200000|2022-06-22 22:50:00|21707.3|21667.3|21702.9|21662.9|21710.4|21670.4|21700.4|21660.4|0
1655938500000|2022-06-22 22:55:00|21704.1|21664.1|21707.3|21667.3|21707.3|21667.3|21700.4|21660.4|0
1655938800000|2022-06-22 23:00:00|21707.9|21667.9|21698.5|21658.5|21707.9|21667.9|21697.8|21657.8|0
1655939100000|2022-06-22 23:05:00|21698.4|21658.4|21678.3|21638.3|21699.1|21659.1|21678.3|21638.3|0
1655939400000|2022-06-22 23:10:00|21678.9|21638.9|21670.7|21630.7|21682.7|21642.7|21666.3|21626.3|0
1655939700000|2022-06-22 23:15:00|21671.3|21631.3|21674.5|21634.5|21675.1|21635.1|21667.5|21627.5|0
1655940000000|2022-06-22 23:20:00|21675.8|21635.8|21647.5|21607.5|21675.8|21635.8|21646.9|21606.9|0
1655940300000|2022-06-22 23:25:00|21646.9|21606.9|21643|21603|21648.1|21608.1|21640.5|21600.5|0
1655940600000|2022-06-22 23:30:00|21643.1|21603.1|21628.5|21588.5|21644.3|21604.3|21622.2|21582.2|0
1655940900000|2022-06-22 23:35:00|21627.2|21587.2|21613.4|21573.4|21628.5|21588.5|21606.4|21566.4|0
1655941200000|2022-06-22 23:40:00|21613.3|21573.3|21626.6|21586.6|21632.3|21592.3|21611.5|21571.5|0
1655941500000|2022-06-22 23:45:00|21626|21586|21619|21579|21628.5|21588.5|21615.2|21575.2|0
1655941800000|2022-06-22 23:50:00|21618.4|21578.4|21631|21591|21637.3|21597.3|21618.4|21578.4|0
1655942100000|2022-06-22 23:55:00|21630.4|21590.4|21640.5|21600.5|21644.3|21604.3|21629.8|21589.8|0
1655942400000|2022-06-23 00:00:00|21640.4|21600.4|21651.8|21611.8|21658.8|21618.8|21636.7|21596.7|0
1655942700000|2022-06-23 00:05:00|21650.6|21610.6|21657.5|21617.5|21658.8|21618.8|21650|21610|0
1655943000000|2022-06-23 00:10:00|21657.6|21617.6|21675.1|21635.1|21683.1|21643.1|21651.8|21611.8|0
1655943300000|2022-06-23 00:15:00|21675.2|21635.2|21707.1|21667.1|21738.1|21698.1|21675.2|21635.2|0
1655943600000|2022-06-23 00:20:00|21707.2|21667.2|21701|21661|21719.6|21679.6|21694.7|21654.7|0
1655943900000|2022-06-23 00:25:00|21701.1|21661.1|21688.5|21648.5|21707.5|21667.5|21688.5|21648.5|0
1655944200000|2022-06-23 00:30:00|21688.4|21648.4|21700.9|21660.9|21700.9|21660.9|21669.5|21629.5|0
1655944500000|2022-06-23 00:35:00|21701|21661|21707.1|21667.1|21713.5|21673.5|21700.8|21660.8|0
1655944800000|2022-06-23 00:40:00|21707|21667|21732|21692|21732.2|21692.2|21707|21667|0
1655945100000|2022-06-23 00:45:00|21731.9|21691.9|21744.6|21704.6|21751|21711|21725.8|21685.8|0
1655945400000|2022-06-23 00:50:00|21744.7|21704.7|21789|21749|21795.2|21755.2|21744.7|21704.7|0
1655945700000|2022-06-23 00:55:00|21795.1|21755.1|21789.1|21749.1|21820.5|21780.5|21782.9|21742.9|0
1655946000000|2022-06-23 01:00:00|21789|21749|21783|21743|21801.6|21761.6|21770.4|21730.4|0
1655946300000|2022-06-23 01:05:00|21782.9|21742.9|21789.3|21749.3|21795.5|21755.5|21764.4|21724.4|0
1655946600000|2022-06-23 01:10:00|21789.4|21749.4|21776.5|21736.5|21801.8|21761.8|21776.5|21736.5|0
1655946900000|2022-06-23 01:15:00|21776.6|21736.6|21751.5|21711.5|21779.8|21739.8|21745.1|21705.1|0
1655947200000|2022-06-23 01:20:00|21748.5|21708.5|21764.2|21724.2|21779.8|21739.8|21745.4|21705.4|0
1655947500000|2022-06-23 01:25:00|21764.1|21724.1|21764.2|21724.2|21770.3|21730.3|21751.5|21711.5|0
1655947800000|2022-06-23 01:30:00|21764.1|21724.1|21782.7|21742.7|21789.3|21749.3|21764.1|21724.1|0
1655948100000|2022-06-23 01:35:00|21776.6|21736.6|21763.8|21723.8|21782.8|21742.8|21763.7|21723.7|0
1655948400000|2022-06-23 01:40:00|21763.9|21723.9|21745.1|21705.1|21770.1|21730.1|21745.1|21705.1|0
1655948700000|2022-06-23 01:45:00|21745.2|21705.2|21732.6|21692.6|21763.9|21723.9|21726.3|21686.3|0
1655949000000|2022-06-23 01:50:00|21732.5|21692.5|21694.6|21654.6|21732.6|21692.6|21688.6|21648.6|0
1655949300000|2022-06-23 01:55:00|21694.7|21654.7|21657.3|21617.3|21694.7|21654.7|21651.1|21611.1|0
1655949600000|2022-06-23 02:00:00|21657.4|21617.4|21676.1|21636.1|21682.2|21642.2|21657.1|21617.1|0
1655949900000|2022-06-23 02:05:00|21676|21636|21675.9|21635.9|21682.3|21642.3|21669.6|21629.6|0
1655950200000|2022-06-23 02:10:00|21675.8|21635.8|21663.1|21623.1|21682.2|21642.2|21650.6|21610.6|0
1655950500000|2022-06-23 02:15:00|21660.1|21620.1|21650.8|21610.8|21663.2|21623.2|21650.7|21610.7|0
1655950800000|2022-06-23 02:20:00|21650.9|21610.9|21632.1|21592.1|21657.1|21617.1|21632|21592|0
1655951100000|2022-06-23 02:25:00|21638.2|21598.2|21651|21611|21657.2|21617.2|21638.2|21598.2|0
1655951400000|2022-06-23 02:30:00|21651.1|21611.1|21682.6|21642.6|21682.6|21642.6|21651.1|21611.1|0
1655951700000|2022-06-23 02:35:00|21682.7|21642.7|21682.8|21642.8|21682.8|21642.8|21670.3|21630.3|0
1655952000000|2022-06-23 02:40:00|21682.9|21642.9|21676.5|21636.5|21689|21649|21676.4|21636.4|0
1655952300000|2022-06-23 02:45:00|21676.6|21636.6|21714|21674|21720.1|21680.1|21676.4|21636.4|0
1655952600000|2022-06-23 02:50:00|21713.9|21673.9|21695.1|21655.1|21720.2|21680.2|21692|21652|0
1655952900000|2022-06-23 02:55:00|21695.2|21655.2|21688.9|21648.9|21695.2|21655.2|21682.7|21642.7|0
1655953200000|2022-06-23 03:00:00|21688.8|21648.8|21676.3|21636.3|21695.2|21655.2|21670.1|21630.1|0
1655953500000|2022-06-23 03:05:00|21676.4|21636.4|21701.5|21661.5|21701.5|21661.5|21676.3|21636.3|0
1655953800000|2022-06-23 03:10:00|21701.4|21661.4|21707.5|21667.5|21720.3|21680.3|21701.3|21661.3|0
1655954100000|2022-06-23 03:15:00|21707.6|21667.6|21726.2|21686.2|21726.2|21686.2|21701|21661|0
1655954400000|2022-06-23 03:20:00|21726.1|21686.1|21720|21680|21726.3|21686.3|21713.7|21673.7|0
1655954700000|2022-06-23 03:25:00|21726.1|21686.1|21713.6|21673.6|21726.3|21686.3|21707.3|21667.3|0
1655955000000|2022-06-23 03:30:00|21713.7|21673.7|21713.7|21673.7|21719.9|21679.9|21701.2|21661.2|0
1655955300000|2022-06-23 03:35:00|21716.8|21676.8|21732.3|21692.3|21744.8|21704.8|21716.8|21676.8|0
1655955600000|2022-06-23 03:40:00|21732.4|21692.4|21719.6|21679.6|21738.5|21698.5|21713.5|21673.5|0
1655955900000|2022-06-23 03:45:00|21719.7|21679.7|21713.5|21673.5|21726|21686|21713.5|21673.5|0
1655956200000|2022-06-23 03:50:00|21713.6|21673.6|21719.9|21679.9|21719.9|21679.9|21707.3|21667.3|0
1655956500000|2022-06-23 03:55:00|21720|21680|21701|21661|21720|21680|21701|21661|0
1655956800000|2022-06-23 04:00:00|21701.1|21661.1|21698|21658|21707.4|21667.4|21694.9|21654.9|0
1655957100000|2022-06-23 04:05:00|21701|21661|21676.1|21636.1|21701|21661|21669.9|21629.9|0
1655957400000|2022-06-23 04:10:00|21676|21636|21694.9|21654.9|21695.1|21655.1|21676|21636|0
1655957700000|2022-06-23 04:15:00|21695|21655|21701.1|21661.1|21713.6|21673.6|21694.9|21654.9|0
1655958000000|2022-06-23 04:20:00|21701.2|21661.2|21719.9|21679.9|21719.9|21679.9|21701.1|21661.1|0
1655958300000|2022-06-23 04:25:00|21720.1|21680.1|21751.1|21711.1|21751.1|21711.1|21720|21680|0
1655958600000|2022-06-23 04:30:00|21751|21711|21757.4|21717.4|21763.7|21723.7|21744.8|21704.8|0
1655958900000|2022-06-23 04:35:00|21757.5|21717.5|21757.4|21717.4|21763.5|21723.5|21751.1|21711.1|0
1655959200000|2022-06-23 04:40:00|21757.5|21717.5|21776|21736|21782.2|21742.2|21757.5|21717.5|0
1655959500000|2022-06-23 04:45:00|21775.9|21735.9|21763.4|21723.4|21775.9|21735.9|21763.3|21723.3|0
1655959800000|2022-06-23 04:50:00|21763.3|21723.3|21738.6|21698.6|21763.5|21723.5|21732.3|21692.3|0
1655960100000|2022-06-23 04:55:00|21738.4|21698.4|21738.7|21698.7|21745|21705|21732.3|21692.3|0
1655960400000|2022-06-23 05:00:00|21738.8|21698.8|21751|21711|21751.1|21711.1|21738.7|21698.7|0
1655960700000|2022-06-23 05:05:00|21750.9|21710.9|21738.7|21698.7|21757.4|21717.4|21738.7|21698.7|0
1655961000000|2022-06-23 05:10:00|21738.6|21698.6|21732.5|21692.5|21745|21705|21726.4|21686.4|0
1655961300000|2022-06-23 05:15:00|21732.6|21692.6|21745.3|21705.3|21757.7|21717.7|21732.6|21692.6|0
1655961600000|2022-06-23 05:20:00|21745.2|21705.2|21744.9|21704.9|21757.6|21717.6|21738.8|21698.8|0
1655961900000|2022-06-23 05:25:00|21744.8|21704.8|21768.9|21728.9|21780.2|21740.2|21744.8|21704.8|0
1655962200000|2022-06-23 05:30:00|21769|21729|21801.3|21761.3|21807.6|21767.6|21768.9|21728.9|0
1655962500000|2022-06-23 05:35:00|21807.4|21767.4|21782.5|21742.5|21813.7|21773.7|21782.5|21742.5|0
1655962800000|2022-06-23 05:40:00|21782.6|21742.6|21782.6|21742.6|21795|21755|21782.5|21742.5|0
1655963100000|2022-06-23 05:45:00|21782.7|21742.7|21776.6|21736.6|21788.8|21748.8|21770.3|21730.3|0
1655963400000|2022-06-23 05:50:00|21776.5|21736.5|21757.7|21717.7|21776.5|21736.5|21751.7|21711.7|0
1655963700000|2022-06-23 05:55:00|21757.8|21717.8|21757.9|21717.9|21764|21724|21751.5|21711.5|0
1655964000000|2022-06-23 06:00:00|21757.8|21717.8|21723.7|21708.7|21776.2|21761.2|21716.2|21701.2|57
1655964300000|2022-06-23 06:05:00|21721.2|21706.2|21728.7|21713.7|21731.2|21716.2|21708.7|21693.7|31
1655964600000|2022-06-23 06:10:00|21726.2|21711.2|21743.7|21728.7|21751.2|21736.2|21726.2|21711.2|12
1655964900000|2022-06-23 06:15:00|21741.2|21726.2|21748.7|21733.7|21756.2|21741.2|21741.2|21726.2|11
1655965200000|2022-06-23 06:20:00|21746.2|21731.2|21716.2|21701.2|21746.2|21731.2|21711.2|21696.2|42
1655965500000|2022-06-23 06:25:00|21713.7|21698.7|21723.7|21708.7|21733.7|21718.7|21713.7|21698.7|16
1655965800000|2022-06-23 06:30:00|21726.2|21711.2|21711.2|21696.2|21741.2|21726.2|21711.2|21696.2|11
1655966100000|2022-06-23 06:35:00|21713.7|21698.7|21733.7|21718.7|21736.2|21721.2|21711.2|21696.2|16
1655966400000|2022-06-23 06:40:00|21736.2|21721.2|21743.7|21728.7|21751.2|21736.2|21733.7|21718.7|7
1655966700000|2022-06-23 06:45:00|21746.2|21731.2|21721.2|21706.2|21751.2|21736.2|21721.2|21706.2|16
1655967000000|2022-06-23 06:50:00|21718.7|21703.7|21701.2|21686.2|21718.7|21703.7|21701.2|21686.2|27
1655967300000|2022-06-23 06:55:00|21698.7|21683.7|21703.7|21688.7|21731.2|21716.2|21696.2|21681.2|55
1655967600000|2022-06-23 07:00:00|21713.7|21698.7|21741.2|21726.2|21741.2|21726.2|21681.2|21666.2|749
1655967900000|2022-06-23 07:05:00|21738.7|21723.7|21666.2|21651.2|21751.2|21736.2|21663.7|21648.7|277
1655968200000|2022-06-23 07:10:00|21663.7|21648.7|21678.7|21663.7|21696.2|21681.2|21661.2|21646.2|208
1655968500000|2022-06-23 07:15:00|21666.2|21651.2|21606.2|21591.2|21671.2|21656.2|21576.2|21561.2|559
1655968800000|2022-06-23 07:20:00|21601.2|21586.2|21546.2|21531.2|21601.2|21586.2|21546.2|21531.2|284
1655969100000|2022-06-23 07:25:00|21548.7|21533.7|21573.7|21558.7|21583.7|21568.7|21541.2|21526.2|217
1655969400000|2022-06-23 07:30:00|21576.2|21561.2|21546.2|21531.2|21581.2|21566.2|21501.2|21486.2|670
1655969700000|2022-06-23 07:35:00|21543.7|21528.7|21523.7|21508.7|21543.7|21528.7|21476.2|21461.2|234
1655970000000|2022-06-23 07:40:00|21522.6|21507.6|21510.1|21495.1|21560.1|21545.1|21500.1|21485.1|213
1655970300000|2022-06-23 07:45:00|21505.1|21490.1|21480.1|21465.1|21537.6|21522.6|21475.1|21460.1|233
1655970600000|2022-06-23 07:50:00|21482.6|21467.6|21475.1|21460.1|21492.6|21477.6|21455.1|21440.1|242
1655970900000|2022-06-23 07:55:00|21472.6|21457.6|21472.6|21457.6|21510.1|21495.1|21457.6|21442.6|252
1655971200000|2022-06-23 08:00:00|21465.1|21450.1|21487.6|21472.6|21507.6|21492.6|21457.6|21442.6|192
1655971500000|2022-06-23 08:05:00|21490.1|21475.1|21535.1|21520.1|21535.1|21520.1|21472.6|21457.6|216
1655971800000|2022-06-23 08:10:00|21530.1|21515.1|21585.1|21570.1|21600.1|21585.1|21520.1|21505.1|311
1655972100000|2022-06-23 08:15:00|21582.6|21567.6|21572.6|21557.6|21607.6|21592.6|21555.1|21540.1|158
1655972400000|2022-06-23 08:20:00|21575.1|21560.1|21590.1|21575.1|21595.1|21580.1|21562.6|21547.6|119
1655972700000|2022-06-23 08:25:00|21592.6|21577.6|21572.6|21557.6|21605.1|21590.1|21572.6|21557.6|76
1655973000000|2022-06-23 08:30:00|21575.1|21560.1|21540.1|21525.1|21585.1|21570.1|21540.1|21525.1|151
1655973300000|2022-06-23 08:35:00|21537.6|21522.6|21555.1|21540.1|21560.1|21545.1|21535.1|21520.1|113
1655973600000|2022-06-23 08:40:00|21560.1|21545.1|21560.1|21545.1|21580.1|21565.1|21550.1|21535.1|85
1655973900000|2022-06-23 08:45:00|21562.6|21547.6|21585.1|21570.1|21585.1|21570.1|21550.1|21535.1|97
1655974200000|2022-06-23 08:50:00|21580.1|21565.1|21565.1|21550.1|21590.1|21575.1|21550.1|21535.1|134
1655974500000|2022-06-23 08:55:00|21562.6|21547.6|21580.1|21565.1|21590.1|21575.1|21560.1|21545.1|85
1655974800000|2022-06-23 09:00:00|21577.6|21562.6|21622.6|21607.6|21635.1|21620.1|21577.6|21562.6|183
1655975100000|2022-06-23 09:05:00|21625.1|21610.1|21635.1|21620.1|21650.1|21635.1|21620.1|21605.1|101
1655975400000|2022-06-23 09:10:00|21640.1|21625.1|21710.1|21695.1|21710.1|21695.1|21637.6|21622.6|216
1655975700000|2022-06-23 09:15:00|21715.1|21700.1|21710.1|21695.1|21740.1|21725.1|21707.6|21692.6|176
1655976000000|2022-06-23 09:20:00|21707.6|21692.6|21720.1|21705.1|21747.6|21732.6|21705.1|21690.1|103
1655976300000|2022-06-23 09:25:00|21715.1|21700.1|21720.1|21705.1|21737.6|21722.6|21710.1|21695.1|86
1655976600000|2022-06-23 09:30:00|21717.6|21702.6|21725.1|21710.1|21727.6|21712.6|21702.6|21687.6|110
1655976900000|2022-06-23 09:35:00|21722.6|21707.6|21695.1|21680.1|21725.1|21710.1|21680.1|21665.1|72
1655977200000|2022-06-23 09:40:00|21697.6|21682.6|21730.1|21715.1|21730.1|21715.1|21692.6|21677.6|61
1655977500000|2022-06-23 09:45:00|21727.6|21712.6|21715.1|21700.1|21735.1|21720.1|21702.6|21687.6|71
1655977800000|2022-06-23 09:50:00|21720.1|21705.1|21690.1|21675.1|21725.1|21710.1|21680.1|21665.1|135
1655978100000|2022-06-23 09:55:00|21687.6|21672.6|21697.6|21682.6|21717.6|21702.6|21682.6|21667.6|167
1655978400000|2022-06-23 10:00:00|21700.1|21685.1|21715.1|21700.1|21715.1|21700.1|21690.1|21675.1|56
1655978700000|2022-06-23 10:05:00|21717.6|21702.6|21755.1|21740.1|21765.1|21750.1|21715.1|21700.1|103
1655979000000|2022-06-23 10:10:00|21757.6|21742.6|21770.1|21755.1|21792.6|21777.6|21752.6|21737.6|112
1655979300000|2022-06-23 10:15:00|21772.6|21757.6|21800.1|21785.1|21800.1|21785.1|21772.6|21757.6|78
1655979600000|2022-06-23 10:20:00|21795.1|21780.1|21840.1|21825.1|21840.1|21825.1|21792.6|21777.6|166
1655979900000|2022-06-23 10:25:00|21845.1|21830.1|21870.1|21855.1|21870.1|21855.1|21840.1|21825.1|133
1655980200000|2022-06-23 10:30:00|21875.1|21860.1|21877.6|21862.6|21880.1|21865.1|21842.6|21827.6|165
1655980500000|2022-06-23 10:35:00|21880.1|21865.1|21900.1|21885.1|21920.1|21905.1|21880.1|21865.1|150
1655980800000|2022-06-23 10:40:00|21897.6|21882.6|21915.1|21900.1|21915.1|21900.1|21890.1|21875.1|185
1655981100000|2022-06-23 10:45:00|21910.1|21895.1|21955.1|21940.1|21955.1|21940.1|21892.6|21877.6|189
1655981400000|2022-06-23 10:50:00|21952.6|21937.6|21965.1|21950.1|21975.1|21960.1|21950.1|21935.1|227
1655981700000|2022-06-23 10:55:00|21960.1|21945.1|21947.6|21932.6|21980.1|21965.1|21940.1|21925.1|144
1655982000000|2022-06-23 11:00:00|21955.1|21940.1|21920.1|21905.1|21955.1|21940.1|21920.1|21905.1|86
1655982300000|2022-06-23 11:05:00|21922.6|21907.6|21920.1|21905.1|21925.1|21910.1|21905.1|21890.1|107
1655982600000|2022-06-23 11:10:00|21915.1|21900.1|21915.1|21900.1|21915.1|21900.1|21900.1|21885.1|106
1655982900000|2022-06-23 11:15:00|21912.6|21897.6|21915.1|21900.1|21935.1|21920.1|21900.1|21885.1|150
1655983200000|2022-06-23 11:20:00|21912.6|21897.6|21915.1|21900.1|21925.1|21910.1|21905.1|21890.1|55
1655983500000|2022-06-23 11:25:00|21917.6|21902.6|21945.1|21930.1|21947.6|21932.6|21912.6|21897.6|73
1655983800000|2022-06-23 11:30:00|21942.6|21927.6|21907.6|21892.6|21945.1|21930.1|21895.1|21880.1|98
1655984100000|2022-06-23 11:35:00|21905.1|21890.1|21912.6|21897.6|21922.6|21907.6|21902.6|21887.6|50
1655984400000|2022-06-23 11:40:00|21911.8|21896.8|21881.8|21866.8|21929.3|21914.3|21856.8|21841.8|608
1655984700000|2022-06-23 11:45:00|21879.3|21864.3|21904.3|21889.3|21909.3|21894.3|21859.3|21844.3|137
1655985000000|2022-06-23 11:50:00|21899.3|21884.3|21914.3|21899.3|21921.8|21906.8|21899.3|21884.3|56
1655985300000|2022-06-23 11:55:00|21911.8|21896.8|21894.3|21879.3|21919.3|21904.3|21889.3|21874.3|34
1655985600000|2022-06-23 12:00:00|21896.8|21881.8|21896.8|21881.8|21906.8|21891.8|21881.8|21866.8|125
1655985900000|2022-06-23 12:05:00|21899.3|21884.3|21861.8|21846.8|21899.3|21884.3|21859.3|21844.3|110
1655986200000|2022-06-23 12:10:00|21859.3|21844.3|21864.3|21849.3|21884.3|21869.3|21854.3|21839.3|187
1655986500000|2022-06-23 12:15:00|21866.8|21851.8|21876.8|21861.8|21884.3|21869.3|21864.3|21849.3|152
1655986800000|2022-06-23 12:20:00|21879.3|21864.3|21854.3|21839.3|21879.3|21864.3|21854.3|21839.3|71
1655987100000|2022-06-23 12:25:00|21849.3|21834.3|21824.3|21809.3|21854.3|21839.3|21821.8|21806.8|56
1655987400000|2022-06-23 12:30:00|21826.8|21811.8|21784.3|21769.3|21831.8|21816.8|21784.3|21769.3|70
1655987700000|2022-06-23 12:35:00|21791.8|21776.8|21756.8|21741.8|21794.3|21779.3|21754.3|21739.3|56
1655988000000|2022-06-23 12:40:00|21759.3|21744.3|21754.3|21739.3|21784.3|21769.3|21754.3|21739.3|166
1655988300000|2022-06-23 12:45:00|21749.3|21734.3|21769.3|21754.3|21794.3|21779.3|21749.3|21734.3|47
1655988600000|2022-06-23 12:50:00|21764.3|21749.3|21741.8|21726.8|21774.3|21759.3|21736.8|21721.8|105
1655988900000|2022-06-23 12:55:00|21739.3|21724.3|21741.8|21726.8|21759.3|21744.3|21729.3|21714.3|185
1655989200000|2022-06-23 13:00:00|21739.3|21724.3|21734.3|21719.3|21759.3|21744.3|21714.3|21699.3|108
1655989500000|2022-06-23 13:05:00|21739.3|21724.3|21749.3|21734.3|21751.8|21736.8|21726.8|21711.8|99
1655989800000|2022-06-23 13:10:00|21746.8|21731.8|21756.8|21741.8|21764.3|21749.3|21746.8|21731.8|51
1655990100000|2022-06-23 13:15:00|21754.3|21739.3|21774.3|21759.3|21779.3|21764.3|21754.3|21739.3|68
1655990400000|2022-06-23 13:20:00|21771.8|21756.8|21754.3|21739.3|21774.3|21759.3|21746.8|21731.8|45
1655990700000|2022-06-23 13:25:00|21756.8|21741.8|21744.3|21729.3|21761.8|21746.8|21744.3|21729.3|61
1655991000000|2022-06-23 13:30:00|21746.8|21731.8|21721.8|21706.8|21774.3|21759.3|21719.3|21704.3|149
1655991300000|2022-06-23 13:35:00|21719.3|21704.3|21699.3|21684.3|21724.3|21709.3|21694.3|21679.3|117
1655991600000|2022-06-23 13:40:00|21701.8|21686.8|21694.3|21679.3|21719.3|21704.3|21679.3|21664.3|207
1655991900000|2022-06-23 13:45:00|21696.8|21681.8|21669.3|21654.3|21699.3|21684.3|21664.3|21649.3|277
1655992200000|2022-06-23 13:50:00|21666.8|21651.8|21634.3|21619.3|21669.3|21654.3|21624.3|21609.3|269
1655992500000|2022-06-23 13:55:00|21629.3|21614.3|21706.8|21691.8|21706.8|21691.8|21624.3|21609.3|270
1655992800000|2022-06-23 14:00:00|21701.8|21686.8|21694.3|21679.3|21709.3|21694.3|21676.8|21661.8|272
1655993100000|2022-06-23 14:05:00|21691.8|21676.8|21636.8|21621.8|21699.3|21684.3|21631.8|21616.8|194
1655993400000|2022-06-23 14:10:00|21638.4|21623.4|21643.4|21628.4|21660.9|21645.9|21615.9|21600.9|204
1655993700000|2022-06-23 14:15:00|21640.9|21625.9|21633.4|21618.4|21650.9|21635.9|21625.9|21610.9|105
1655994000000|2022-06-23 14:20:00|21635.9|21620.9|21660.9|21645.9|21685.9|21670.9|21633.4|21618.4|120
1655994300000|2022-06-23 14:25:00|21655.9|21640.9|21640.9|21625.9|21665.9|21650.9|21625.9|21610.9|107
1655994600000|2022-06-23 14:30:00|21642.8|21627.8|21660.3|21645.3|21672.8|21657.8|21635.3|21620.3|140
1655994900000|2022-06-23 14:35:00|21657.8|21642.8|21690.3|21675.3|21690.3|21675.3|21645.3|21630.3|184
1655995200000|2022-06-23 14:40:00|21687.8|21672.8|21697.8|21682.8|21720.3|21705.3|21687.8|21672.8|185
1655995500000|2022-06-23 14:45:00|21695.9|21680.9|21710.9|21695.9|21725.9|21710.9|21695.9|21680.9|151
1655995800000|2022-06-23 14:50:00|21705.9|21690.9|21728.4|21713.4|21728.4|21713.4|21705.9|21690.9|118
1655996100000|2022-06-23 14:55:00|21725.9|21710.9|21740.9|21725.9|21748.4|21733.4|21720.9|21705.9|191
1655996400000|2022-06-23 15:00:00|21743.4|21728.4|21690.9|21675.9|21743.4|21728.4|21690.9|21675.9|161
1655996700000|2022-06-23 15:05:00|21685.9|21670.9|21695.9|21680.9|21695.9|21680.9|21678.4|21663.4|99
1655997000000|2022-06-23 15:10:00|21698.4|21683.4|21720.9|21705.9|21730.9|21715.9|21690.9|21675.9|152
1655997300000|2022-06-23 15:15:00|21715.9|21700.9|21720.9|21705.9|21725.9|21710.9|21710.9|21695.9|135
1655997600000|2022-06-23 15:20:00|21723.4|21708.4|21690.9|21675.9|21730.9|21715.9|21680.9|21665.9|141
1655997900000|2022-06-23 15:25:00|21688.4|21673.4|21690.9|21675.9|21710.9|21695.9|21680.9|21665.9|244
1655998200000|2022-06-23 15:30:00|21695.9|21680.9|21633.4|21618.4|21700.9|21685.9|21630.9|21615.9|570
1655998500000|2022-06-23 15:35:00|21635.9|21620.9|21625.9|21610.9|21635.9|21620.9|21603.4|21588.4|324
1655998800000|2022-06-23 15:40:00|21623.4|21608.4|21628.4|21613.4|21635.9|21620.9|21610.9|21595.9|58
1655999100000|2022-06-23 15:45:00|21625.9|21610.9|21640.9|21625.9|21645.9|21630.9|21625.9|21610.9|113
1655999400000|2022-06-23 15:50:00|21643.4|21623.4|21633.4|21613.4|21658.4|21633.4|21633.4|21613.4|100
1655999700000|2022-06-23 15:55:00|21628.4|21608.4|21613.4|21593.4|21633.4|21613.4|21603.4|21578.4|54
1656000000000|2022-06-23 16:00:00|21618.4|21588.4|21553.4|21533.4|21618.4|21598.4|21553.4|21533.4|46
1656000300000|2022-06-23 16:05:00|21548.4|21528.4|21573.4|21553.4|21578.4|21558.4|21548.4|21523.4|98
1656000600000|2022-06-23 16:10:00|21578.4|21548.4|21573.4|21553.4|21583.4|21558.4|21563.4|21538.4|19
1656000900000|2022-06-23 16:15:00|21568.4|21548.4|21593.4|21568.4|21603.4|21578.4|21563.4|21543.4|17
1656001200000|2022-06-23 16:20:00|21588.4|21573.4|21598.4|21578.4|21608.4|21588.4|21588.4|21563.4|39
1656001500000|2022-06-23 16:25:00|21593.4|21573.4|21583.4|21563.4|21603.4|21578.4|21578.4|21558.4|37
1656001800000|2022-06-23 16:30:00|21578.4|21558.4|21558.4|21533.4|21588.4|21568.4|21553.4|21533.4|32
1656002100000|2022-06-23 16:35:00|21563.4|21538.4|21548.4|21528.4|21568.4|21548.4|21543.4|21518.4|51
1656002400000|2022-06-23 16:40:00|21543.4|21523.4|21548.4|21523.4|21563.4|21543.4|21543.4|21518.4|22
1656002700000|2022-06-23 16:45:00|21543.4|21528.4|21543.4|21518.4|21553.4|21528.4|21523.4|21503.4|33
1656003000000|2022-06-23 16:50:00|21538.4|21513.4|21533.4|21513.4|21543.4|21523.4|21513.4|21493.4|44
1656003300000|2022-06-23 16:55:00|21528.4|21508.4|21528.4|21508.4|21548.4|21523.4|21523.4|21503.4|16
1656003600000|2022-06-23 17:00:00|21523.4|21503.4|21508.4|21483.4|21528.4|21508.4|21498.4|21473.4|38
1656003900000|2022-06-23 17:05:00|21503.4|21488.4|21523.4|21498.4|21538.4|21513.4|21503.4|21483.4|30
1656004200000|2022-06-23 17:10:00|21518.4|21503.4|21543.4|21523.4|21553.4|21533.4|21518.4|21498.4|48
1656004500000|2022-06-23 17:15:00|21548.4|21528.4|21553.4|21533.4|21558.4|21538.4|21538.4|21518.4|9
1656004800000|2022-06-23 17:20:00|21558.4|21538.4|21558.4|21533.4|21578.4|21553.4|21538.4|21513.4|13
1656005100000|2022-06-23 17:25:00|21553.4|21528.4|21533.4|21513.4|21568.4|21548.4|21533.4|21513.4|22
1656005400000|2022-06-23 17:30:00|21538.4|21518.4|21548.4|21528.4|21553.4|21533.4|21533.4|21508.4|13
1656005700000|2022-06-23 17:35:00|21553.4|21523.4|21523.4|21503.4|21553.4|21533.4|21518.4|21493.4|22
1656006000000|2022-06-23 17:40:00|21528.4|21498.4|21523.4|21498.4|21528.4|21508.4|21503.4|21483.4|24
1656006300000|2022-06-23 17:45:00|21518.4|21503.4|21538.4|21518.4|21543.4|21518.4|21513.4|21493.4|7
1656006600000|2022-06-23 17:50:00|21543.4|21523.4|21558.4|21538.4|21573.4|21548.4|21538.4|21518.4|21
1656006900000|2022-06-23 17:55:00|21563.4|21543.4|21568.4|21548.4|21573.4|21548.4|21558.4|21538.4|21
1656007200000|2022-06-23 18:00:00|21573.4|21543.4|21558.4|21538.4|21578.4|21558.4|21553.4|21528.4|20
1656007500000|2022-06-23 18:05:00|21563.4|21533.4|21563.4|21538.4|21568.4|21543.4|21553.4|21528.4|6
1656007800000|2022-06-23 18:10:00|21558.4|21543.4|21558.4|21538.4|21568.4|21548.4|21543.4|21523.4|6
1656008100000|2022-06-23 18:15:00|21553.4|21533.4|21563.4|21543.4|21568.4|21543.4|21553.4|21528.4|27
1656008400000|2022-06-23 18:20:00|21558.4|21538.4|21588.4|21563.4|21593.4|21568.4|21558.4|21533.4|64
1656008700000|2022-06-23 18:25:00|21583.4|21568.4|21595.9|21580.9|21598.4|21580.9|21573.4|21553.4|10
1656009000000|2022-06-23 18:30:00|21593.4|21578.4|21625.9|21610.9|21630.9|21615.9|21590.9|21575.9|21
1656009300000|2022-06-23 18:35:00|21628.4|21613.4|21625.9|21610.9|21635.9|21620.9|21610.9|21595.9|32
1656009600000|2022-06-23 18:40:00|21628.4|21613.4|21618.4|21603.4|21628.4|21613.4|21613.4|21598.4|2
1656009900000|2022-06-23 18:45:00|21620.9|21605.9|21605.9|21590.9|21620.9|21605.9|21603.4|21588.4|17
1656010200000|2022-06-23 18:50:00|21603.4|21588.4|21600.9|21585.9|21605.9|21590.9|21593.4|21578.4|15
1656010500000|2022-06-23 18:55:00|21598.4|21583.4|21608.4|21593.4|21608.4|21593.4|21590.9|21575.9|8
1656010800000|2022-06-23 19:00:00|21605.9|21590.9|21615.9|21600.9|21620.9|21605.9|21595.9|21580.9|21
1656011100000|2022-06-23 19:05:00|21618.4|21603.4|21625.9|21610.9|21630.9|21615.9|21615.9|21600.9|28
1656011400000|2022-06-23 19:10:00|21623.4|21608.4|21635.9|21620.9|21635.9|21620.9|21615.9|21600.9|11
1656011700000|2022-06-23 19:15:00|21630.9|21615.9|21628.4|21613.4|21635.9|21620.9|21613.4|21598.4|19
1656012000000|2022-06-23 19:20:00|21625.9|21610.9|21628.4|21613.4|21635.9|21620.9|21623.4|21608.4|22
1656012300000|2022-06-23 19:25:00|21625.9|21610.9|21653.4|21638.4|21663.4|21648.4|21625.9|21610.9|12
1656012600000|2022-06-23 19:30:00|21655.9|21640.9|21698.4|21683.4|21703.4|21688.4|21653.4|21638.4|44
1656012900000|2022-06-23 19:35:00|21700.9|21685.9|21680.9|21665.9|21700.9|21685.9|21675.9|21660.9|29
1656013200000|2022-06-23 19:40:00|21683.4|21668.4|21688.4|21673.4|21695.9|21680.9|21678.4|21663.4|7
1656013500000|2022-06-23 19:45:00|21690.9|21675.9|21708.4|21693.4|21708.4|21693.4|21690.9|21675.9|28
1656013800000|2022-06-23 19:50:00|21710.9|21695.9|21698.4|21683.4|21710.9|21695.9|21695.9|21680.9|24
1656014100000|2022-06-23 19:55:00|21700.9|21685.9|21710.9|21695.9|21710.9|21695.9|21693.4|21678.4|13
1656014400000|2022-06-23 20:00:00|21717.1|21677.1|21655.8|21615.8|21717.1|21677.1|21655.8|21615.8|0
1656014700000|2022-06-23 20:05:00|21655.9|21615.9|21660.2|21620.2|21662.7|21622.7|21654.6|21614.6|0
1656015000000|2022-06-23 20:10:00|21659|21619|21655.8|21615.8|21662.7|21622.7|21655.8|21615.8|0
1656015300000|2022-06-23 20:15:00|21655.9|21615.9|21661.2|21621.2|21662.5|21622.5|21655.8|21615.8|0
1656015600000|2022-06-23 20:20:00|21662.5|21622.5|21676.9|21636.9|21677.6|21637.6|21662.5|21622.5|0
1656015900000|2022-06-23 20:25:00|21676.3|21636.3|21677.6|21637.6|21678.8|21638.8|21668.8|21628.8|0
1656016200000|2022-06-23 20:30:00|21678.8|21638.8|21677.6|21637.6|21680.1|21640.1|21677.6|21637.6|0
1656016500000|2022-06-23 20:35:00|21678.2|21638.2|21677.6|21637.6|21678.8|21638.8|21677.6|21637.6|0
1656016800000|2022-06-23 20:40:00|21677.4|21637.4|21645.5|21605.5|21677.4|21637.4|21645.5|21605.5|0
1656017100000|2022-06-23 20:45:00|21646.7|21606.7|21641.7|21601.7|21646.7|21606.7|21639.2|21599.2|0
1656017400000|2022-06-23 20:50:00|21640.4|21600.4|21619.7|21579.7|21641.7|21601.7|21618.5|21578.5|0
1656017700000|2022-06-23 20:55:00|21618.5|21578.5|21631|21591|21631.7|21591.7|21618.5|21578.5|0
1656018000000|2022-06-23 21:00:00|21631.1|21591.1|21633.5|21593.5|21633.5|21593.5|21627.3|21587.3|0
1656018300000|2022-06-23 21:05:00|21634.7|21594.7|21637.9|21597.9|21637.9|21597.9|21634.7|21594.7|0
1656018600000|2022-06-23 21:10:00|21638.5|21598.5|21637.9|21597.9|21638.5|21598.5|21636.6|21596.6|0
1656018900000|2022-06-23 21:15:00|21637.8|21597.8|21634.7|21594.7|21637.8|21597.8|21634.7|21594.7|0
1656019200000|2022-06-23 21:20:00|21635.3|21595.3|21630.3|21590.3|21635.3|21595.3|21629.7|21589.7|0
1656019500000|2022-06-23 21:25:00|21630.4|21590.4|21630.9|21590.9|21634.7|21594.7|21630.3|21590.3|0
1656019800000|2022-06-23 21:30:00|21631|21591|21631|21591|21631|21591|21630.9|21590.9|0
1656020100000|2022-06-23 21:35:00|21630.9|21590.9|21630.9|21590.9|21630.9|21590.9|21630.9|21590.9|0
1656020400000|2022-06-23 21:40:00|21631|21591|21634.7|21594.7|21634.7|21594.7|21631|21591|0
1656020700000|2022-06-23 21:45:00|21634.1|21594.1|21639.8|21599.8|21641|21601|21633.5|21593.5|0
1656021000000|2022-06-23 21:50:00|21640.4|21600.4|21639.1|21599.1|21641|21601|21639.1|21599.1|0
1656021300000|2022-06-23 21:55:00|21639.2|21599.2|21642.3|21602.3|21642.9|21602.9|21639.2|21599.2|0
1656021600000|2022-06-23 22:00:00|21642.1|21602.1|21649.2|21609.2|21650.5|21610.5|21636|21596|0
1656021900000|2022-06-23 22:05:00|21649.8|21609.8|21667.4|21627.4|21681.3|21641.3|21649.8|21609.8|0
1656022200000|2022-06-23 22:10:00|21667.2|21627.2|21669.3|21629.3|21669.9|21629.9|21653.6|21613.6|0
1656022500000|2022-06-23 22:15:00|21669.9|21629.9|21666.1|21626.1|21676.2|21636.2|21666.1|21626.1|0
1656022800000|2022-06-23 22:20:00|21666.2|21626.2|21669.9|21629.9|21671.2|21631.2|21662.4|21622.4|0
1656023100000|2022-06-23 22:25:00|21670.6|21630.6|21656.1|21616.1|21676.2|21636.2|21656.1|21616.1|0
1656023400000|2022-06-23 22:30:00|21656.7|21616.7|21661.1|21621.1|21664.9|21624.9|21656.7|21616.7|0
1656023700000|2022-06-23 22:35:00|21660.5|21620.5|21668.7|21628.7|21668.7|21628.7|21656.1|21616.1|0
1656024000000|2022-06-23 22:40:00|21669.9|21629.9|21672.4|21632.4|21674.3|21634.3|21668.7|21628.7|0
1656024300000|2022-06-23 22:45:00|21672.5|21632.5|21686.3|21646.3|21691.3|21651.3|21672.5|21632.5|0
1656024600000|2022-06-23 22:50:00|21685.6|21645.6|21688.8|21648.8|21691.9|21651.9|21685.6|21645.6|0
1656024900000|2022-06-23 22:55:00|21688.1|21648.1|21685|21645|21688.8|21648.8|21678.7|21638.7|0
1656025200000|2022-06-23 23:00:00|21684.4|21644.4|21686.9|21646.9|21695.7|21655.7|21681.2|21641.2|0
1656025500000|2022-06-23 23:05:00|21687|21647|21689.4|21649.4|21689.4|21649.4|21680.6|21640.6|0
1656025800000|2022-06-23 23:10:00|21690|21650|21691.9|21651.9|21695.1|21655.1|21689.4|21649.4|0
1656026100000|2022-06-23 23:15:00|21691.3|21651.3|21683.1|21643.1|21691.9|21651.9|21681.9|21641.9|0
1656026400000|2022-06-23 23:20:00|21683.2|21643.2|21685.6|21645.6|21686.9|21646.9|21683.1|21643.1|0
1656026700000|2022-06-23 23:25:00|21685|21645|21693.2|21653.2|21693.2|21653.2|21681.2|21641.2|0
1656027000000|2022-06-23 23:30:00|21693.1|21653.1|21690.7|21650.7|21698.3|21658.3|21681.3|21641.3|0
1656027300000|2022-06-23 23:35:00|21690.1|21650.1|21690.7|21650.7|21695.8|21655.8|21690.1|21650.1|0
1656027600000|2022-06-23 23:40:00|21691.4|21651.4|21690.1|21650.1|21695.8|21655.8|21688.2|21648.2|0
1656027900000|2022-06-23 23:45:00|21689.5|21649.5|21684.4|21644.4|21692|21652|21683.2|21643.2|0
1656028200000|2022-06-23 23:50:00|21684.5|21644.5|21676.3|21636.3|21688.2|21648.2|21676.3|21636.3|0
1656028500000|2022-06-23 23:55:00|21676.9|21636.9|21659.9|21619.9|21676.9|21636.9|21654.9|21614.9|0
1656028800000|2022-06-24 00:00:00|21661.1|21621.1|21670|21630|21673.7|21633.7|21644.2|21604.2|0
1656029100000|2022-06-24 00:05:00|21669.9|21629.9|21683.2|21643.2|21685.7|21645.7|21666.2|21626.2|0
1656029400000|2022-06-24 00:10:00|21685.1|21645.1|21677.3|21637.3|21689.5|21649.5|21666.8|21626.8|0
1656029700000|2022-06-24 00:15:00|21677.9|21637.9|21714.4|21674.4|21714.4|21674.4|21649.4|21609.4|0
1656030000000|2022-06-24 00:20:00|21714.5|21674.5|21720.8|21680.8|21739.4|21699.4|21714.4|21674.4|0
1656030300000|2022-06-24 00:25:00|21720.7|21680.7|21708.1|21668.1|21726.9|21686.9|21705|21665|0
1656030600000|2022-06-24 00:30:00|21708|21668|21708|21668|21714.3|21674.3|21695.5|21655.5|0
1656030900000|2022-06-24 00:35:00|21707.9|21667.9|21714.2|21674.2|21720.5|21680.5|21701.7|21661.7|0
1656031200000|2022-06-24 00:40:00|21714.3|21674.3|21738.9|21698.9|21739|21699|21714.3|21674.3|0
1656031500000|2022-06-24 00:45:00|21739|21699|21751.4|21711.4|21769.9|21729.9|21738.9|21698.9|0
1656031800000|2022-06-24 00:50:00|21754.5|21714.5|21751.3|21711.3|21757.6|21717.6|21745|21705|0
1656032100000|2022-06-24 00:55:00|21751.2|21711.2|21763.7|21723.7|21763.8|21723.8|21751.2|21711.2|0
1656032400000|2022-06-24 01:00:00|21757.6|21717.6|21769.8|21729.8|21769.8|21729.8|21751.2|21711.2|0
1656032700000|2022-06-24 01:05:00|21769.7|21729.7|21745|21705|21769.8|21729.8|21745|21705|0
1656033000000|2022-06-24 01:10:00|21745.1|21705.1|21770.1|21730.1|21770.1|21730.1|21745.1|21705.1|0
1656033300000|2022-06-24 01:15:00|21776.2|21736.2|21757.6|21717.6|21782.6|21742.6|21757.5|21717.5|0
1656033600000|2022-06-24 01:20:00|21757.7|21717.7|21789.1|21749.1|21789.2|21749.2|21757.7|21717.7|0
1656033900000|2022-06-24 01:25:00|21789.2|21749.2|21776.6|21736.6|21789.2|21749.2|21776.5|21736.5|0
1656034200000|2022-06-24 01:30:00|21776.5|21736.5|21788.8|21748.8|21788.8|21748.8|21770.2|21730.2|0
1656034500000|2022-06-24 01:35:00|21788.9|21748.9|21794.9|21754.9|21807.6|21767.6|21788.6|21748.6|0
1656034800000|2022-06-24 01:40:00|21795|21755|21807.7|21767.7|21813.9|21773.9|21794.8|21754.8|0
1656035100000|2022-06-24 01:45:00|21807.8|21767.8|21820.7|21780.7|21839.3|21799.3|21807.8|21767.8|0
1656035400000|2022-06-24 01:50:00|21820.8|21780.8|21802.1|21762.1|21827.1|21787.1|21802.1|21762.1|0
1656035700000|2022-06-24 01:55:00|21802.2|21762.2|21816.3|21776.3|21822.4|21782.4|21795.9|21755.9|0
1656036000000|2022-06-24 02:00:00|21816.2|21776.2|21816|21776|21828.5|21788.5|21815.9|21775.9|0
1656036300000|2022-06-24 02:05:00|21815.9|21775.9|21834.6|21794.6|21834.6|21794.6|21809.8|21769.8|0
1656036600000|2022-06-24 02:10:00|21834.7|21794.7|21859.8|21819.8|21865.9|21825.9|21834.7|21794.7|0
1656036900000|2022-06-24 02:15:00|21859.9|21819.9|21853.8|21813.8|21872.1|21832.1|21853.5|21813.5|0
1656037200000|2022-06-24 02:20:00|21853.9|21813.9|21835.1|21795.1|21863|21823|21835.1|21795.1|0
1656037500000|2022-06-24 02:25:00|21835|21795|21847.6|21807.6|21850.7|21810.7|21835|21795|0
1656037800000|2022-06-24 02:30:00|21847.5|21807.5|21847.7|21807.7|21853.9|21813.9|21841.4|21801.4|0
1656038100000|2022-06-24 02:35:00|21847.8|21807.8|21853.9|21813.9|21854|21814|21847.7|21807.7|0
1656038400000|2022-06-24 02:40:00|21854|21814|21831.6|21791.6|21860|21820|21831.6|21791.6|0
1656038700000|2022-06-24 02:45:00|21831.7|21791.7|21846|21806|21852.2|21812.2|21827.3|21787.3|0
1656039000000|2022-06-24 02:50:00|21846.1|21806.1|21852.3|21812.3|21858.4|21818.4|21846|21806|0
1656039300000|2022-06-24 02:55:00|21849.2|21809.2|21846.1|21806.1|21852.3|21812.3|21840|21800|0
1656039600000|2022-06-24 03:00:00|21846|21806|21834|21794|21846.4|21806.4|21833.9|21793.9|0
1656039900000|2022-06-24 03:05:00|21834.1|21794.1|21821.6|21781.6|21834.2|21794.2|21821.6|21781.6|0
1656040200000|2022-06-24 03:10:00|21821.7|21781.7|21803.1|21763.1|21821.7|21781.7|21803|21763|0
1656040500000|2022-06-24 03:15:00|21803|21763|21803|21763|21809.4|21769.4|21796.9|21756.9|0
1656040800000|2022-06-24 03:20:00|21803.1|21763.1|21803|21763|21803.1|21763.1|21790.6|21750.6|0
1656041100000|2022-06-24 03:25:00|21802.9|21762.9|21790.7|21750.7|21802.9|21762.9|21778.3|21738.3|0
1656041400000|2022-06-24 03:30:00|21790.8|21750.8|21784.6|21744.6|21797|21757|21778.5|21738.5|0
1656041700000|2022-06-24 03:35:00|21784.7|21744.7|21803.1|21763.1|21803.1|21763.1|21784.6|21744.6|0
1656042000000|2022-06-24 03:40:00|21803|21763|21803|21763|21809.3|21769.3|21796.8|21756.8|0
1656042300000|2022-06-24 03:45:00|21802.9|21762.9|21796.7|21756.7|21803|21763|21796.7|21756.7|0
1656042600000|2022-06-24 03:50:00|21796.8|21756.8|21803|21763|21809.2|21769.2|21796.7|21756.7|0
1656042900000|2022-06-24 03:55:00|21802.9|21762.9|21796.8|21756.8|21803|21763|21796.7|21756.7|0
1656043200000|2022-06-24 04:00:00|21796.7|21756.7|21815.6|21775.6|21818.7|21778.7|21796.7|21756.7|0
1656043500000|2022-06-24 04:05:00|21815.7|21775.7|21815.7|21775.7|21821.8|21781.8|21809.5|21769.5|0
1656043800000|2022-06-24 04:10:00|21812.6|21772.6|21815.8|21775.8|21822.1|21782.1|21809.5|21769.5|0
1656044100000|2022-06-24 04:15:00|21815.9|21775.9|21847.2|21807.2|21859.5|21819.5|21815.9|21775.9|0
1656044400000|2022-06-24 04:20:00|21847.1|21807.1|21866.1|21826.1|21878.5|21838.5|21847.1|21807.1|0
1656044700000|2022-06-24 04:25:00|21872.2|21832.2|21847.5|21807.5|21872.2|21832.2|21847.5|21807.5|0
1656045000000|2022-06-24 04:30:00|21850.5|21810.5|21854.4|21814.4|21860.4|21820.4|21848|21808|0
1656045300000|2022-06-24 04:35:00|21860.5|21820.5|21841.9|21801.9|21860.5|21820.5|21841.9|21801.9|0
1656045600000|2022-06-24 04:40:00|21841.8|21801.8|21841.9|21801.9|21842|21802|21838.7|21798.7|0
1656045900000|2022-06-24 04:45:00|21842|21802|21838.8|21798.8|21842|21802|21835.7|21795.7|0
1656046200000|2022-06-24 04:50:00|21835.7|21795.7|21847.1|21807.1|21847.1|21807.1|21834.7|21794.7|0
1656046500000|2022-06-24 04:55:00|21847|21807|21847|21807|21859.6|21819.6|21847|21807|0
1656046800000|2022-06-24 05:00:00|21847.1|21807.1|21858.1|21818.1|21864.4|21824.4|21834.5|21794.5|0
1656047100000|2022-06-24 05:05:00|21858.2|21818.2|21861.9|21821.9|21883.1|21843.1|21858.2|21818.2|0
1656047400000|2022-06-24 05:10:00|21861.8|21821.8|21855.9|21815.9|21868.3|21828.3|21855.6|21815.6|0
1656047700000|2022-06-24 05:15:00|21856|21816|21856|21816|21862.2|21822.2|21855.8|21815.8|0
1656048000000|2022-06-24 05:20:00|21855.9|21815.9|21855.9|21815.9|21868.5|21828.5|21849.7|21809.7|0
1656048300000|2022-06-24 05:25:00|21855.8|21815.8|21868.7|21828.7|21868.8|21828.8|21849.5|21809.5|0
1656048600000|2022-06-24 05:30:00|21868.6|21828.6|21862.2|21822.2|21868.7|21828.7|21856|21816|0
1656048900000|2022-06-24 05:35:00|21856.2|21816.2|21890.2|21850.2|21890.2|21850.2|21856.1|21816.1|0
1656049200000|2022-06-24 05:40:00|21887.1|21847.1|21881.4|21841.4|21887.5|21847.5|21881.2|21841.2|0
1656049500000|2022-06-24 05:45:00|21881.3|21841.3|21868.8|21828.8|21881.3|21841.3|21868.8|21828.8|0
1656049800000|2022-06-24 05:50:00|21868.7|21828.7|21856.5|21816.5|21868.8|21828.8|21850.1|21810.1|0
1656050100000|2022-06-24 05:55:00|21856.6|21816.6|21856.1|21816.1|21856.6|21816.6|21843.7|21803.7|0
1656050400000|2022-06-24 06:00:00|21850|21810|21830.9|21815.9|21853.4|21838.4|21820.9|21785|44
1656050700000|2022-06-24 06:05:00|21828.4|21813.4|21805.9|21790.9|21840.9|21825.9|21805.9|21790.9|59
1656051000000|2022-06-24 06:10:00|21808.4|21793.4|21840.9|21825.9|21845.9|21830.9|21808.4|21793.4|43
1656051300000|2022-06-24 06:15:00|21838.4|21823.4|21823.4|21808.4|21843.4|21828.4|21813.4|21798.4|12
1656051600000|2022-06-24 06:20:00|21820.9|21805.9|21818.4|21803.4|21830.9|21815.9|21800.9|21785.9|41
1656051900000|2022-06-24 06:25:00|21815.9|21800.9|21793.4|21778.4|21815.9|21800.9|21785.9|21770.9|30
1656052200000|2022-06-24 06:30:00|21790.9|21775.9|21785.9|21770.9|21803.4|21788.4|21780.9|21765.9|16
1656052500000|2022-06-24 06:35:00|21788.4|21773.4|21790.9|21775.9|21790.9|21775.9|21758.4|21743.4|55
1656052800000|2022-06-24 06:40:00|21793.4|21778.4|21783.4|21768.4|21808.4|21793.4|21780.9|21765.9|16
1656053100000|2022-06-24 06:45:00|21780.9|21765.9|21780.9|21765.9|21783.4|21768.4|21765.9|21750.9|35
1656053400000|2022-06-24 06:50:00|21778.4|21763.4|21750.9|21735.9|21780.9|21765.9|21748.4|21733.4|36
1656053700000|2022-06-24 06:55:00|21748.4|21733.4|21705.9|21690.9|21748.4|21733.4|21700.9|21685.9|187
1656054000000|2022-06-24 07:00:00|21720.9|21705.9|21725.9|21710.9|21735.9|21720.9|21690.9|21675.9|622
1656054300000|2022-06-24 07:05:00|21730.9|21715.9|21770.9|21755.9|21783.4|21768.4|21715.9|21700.9|284
1656054600000|2022-06-24 07:10:00|21775.9|21760.9|21698.4|21683.4|21780.9|21765.9|21693.4|21678.4|293
1656054900000|2022-06-24 07:15:00|21695.9|21680.9|21640.9|21625.9|21700.9|21685.9|21630.9|21615.9|301
1656055200000|2022-06-24 07:20:00|21638.4|21623.4|21618.4|21603.4|21650.9|21635.9|21613.4|21598.4|197
1656055500000|2022-06-24 07:25:00|21620.9|21605.9|21620.9|21605.9|21630.9|21615.9|21605.9|21590.9|176
1656055800000|2022-06-24 07:30:00|21623.4|21608.4|21655.9|21640.9|21660.9|21645.9|21603.4|21588.4|271
1656056100000|2022-06-24 07:35:00|21658.4|21643.4|21640.9|21625.9|21660.9|21645.9|21635.9|21620.9|110
1656056400000|2022-06-24 07:40:00|21637.5|21622.5|21642.5|21627.5|21672.5|21657.5|21627.5|21612.5|152
1656056700000|2022-06-24 07:45:00|21640|21625|21662.5|21647.5|21662.5|21647.5|21627.5|21612.5|166
1656057000000|2022-06-24 07:50:00|21660|21645|21690|21675|21695|21680|21657.5|21642.5|118
1656057300000|2022-06-24 07:55:00|21692.5|21677.5|21670|21655|21692.5|21677.5|21662.5|21647.5|81
1656057600000|2022-06-24 08:00:00|21672.5|21657.5|21660|21645|21712.5|21697.5|21652.5|21637.5|280
1656057900000|2022-06-24 08:05:00|21657.5|21642.5|21672.5|21657.5|21690|21675|21657.5|21642.5|152
1656058200000|2022-06-24 08:10:00|21675|21660|21655|21640|21687.5|21672.5|21652.5|21637.5|67
1656058500000|2022-06-24 08:15:00|21657.5|21642.5|21707.5|21692.5|21717.5|21702.5|21655|21640|75
1656058800000|2022-06-24 08:20:00|21710|21695|21690|21675|21712.5|21697.5|21667.5|21652.5|71
1656059100000|2022-06-24 08:25:00|21687.5|21672.5|21717.5|21702.5|21720|21705|21680|21665|53
1656059400000|2022-06-24 08:30:00|21712.5|21697.5|21747.5|21732.5|21755|21740|21707.5|21692.5|191
1656059700000|2022-06-24 08:35:00|21745|21730|21752.5|21737.5|21757.5|21742.5|21737.5|21722.5|81
1656060000000|2022-06-24 08:40:00|21757.5|21742.5|21755|21740|21762.5|21747.5|21747.5|21732.5|48
1656060300000|2022-06-24 08:45:00|21757.5|21742.5|21750|21735|21770|21755|21747.5|21732.5|188
1656060600000|2022-06-24 08:50:00|21747.5|21732.5|21747.5|21732.5|21760|21745|21722.5|21707.5|56
1656060900000|2022-06-24 08:55:00|21750|21735|21757.5|21742.5|21767.5|21752.5|21747.5|21732.5|117
1656061200000|2022-06-24 09:00:00|21760|21745|21767.5|21752.5|21767.5|21752.5|21747.5|21732.5|95
1656061500000|2022-06-24 09:05:00|21765|21750|21772.5|21757.5|21782.5|21767.5|21752.5|21737.5|124
1656061800000|2022-06-24 09:10:00|21775|21760|21797.5|21782.5|21802.5|21787.5|21772.5|21757.5|72
1656062100000|2022-06-24 09:15:00|21800|21785|21802.5|21787.5|21805|21790|21792.5|21777.5|65
1656062400000|2022-06-24 09:20:00|21805|21790|21805|21790|21817.5|21802.5|21800|21785|85
1656062700000|2022-06-24 09:25:00|21807.5|21792.5|21772.5|21757.5|21807.5|21792.5|21762.5|21747.5|54
1656063000000|2022-06-24 09:30:00|21775|21760|21775|21760|21790|21775|21767.5|21752.5|90
1656063300000|2022-06-24 09:35:00|21777.5|21762.5|21757.5|21742.5|21782.5|21767.5|21757.5|21742.5|59
1656063600000|2022-06-24 09:40:00|21755|21740|21755|21740|21757.5|21742.5|21742.5|21727.5|78
1656063900000|2022-06-24 09:45:00|21752.5|21737.5|21782.5|21767.5|21782.5|21767.5|21752.5|21737.5|144
1656064200000|2022-06-24 09:50:00|21780|21765|21775|21760|21782.5|21767.5|21762.5|21747.5|90
1656064500000|2022-06-24 09:55:00|21777.5|21762.5|21780|21765|21782.5|21767.5|21762.5|21747.5|95
1656064800000|2022-06-24 10:00:00|21777.5|21762.5|21777.5|21762.5|21797.5|21782.5|21775|21760|102
1656065100000|2022-06-24 10:05:00|21775|21760|21797.5|21782.5|21797.5|21782.5|21762.5|21747.5|54
1656065400000|2022-06-24 10:10:00|21795|21780|21815|21800|21817.5|21802.5|21787.5|21772.5|59
1656065700000|2022-06-24 10:15:00|21817.5|21802.5|21822.5|21807.5|21827.5|21812.5|21802.5|21787.5|119
1656066000000|2022-06-24 10:20:00|21817.5|21802.5|21792.5|21777.5|21825|21810|21792.5|21777.5|63
1656066300000|2022-06-24 10:25:00|21790|21775|21802.5|21787.5|21807.5|21792.5|21790|21775|21
1656066600000|2022-06-24 10:30:00|21800|21785|21817.5|21802.5|21817.5|21802.5|21797.5|21782.5|43
1656066900000|2022-06-24 10:35:00|21815|21800|21797.5|21782.5|21815|21800|21795|21780|41
1656067200000|2022-06-24 10:40:00|21802.5|21787.5|21805|21790|21807.5|21792.5|21782.5|21767.5|38
1656067500000|2022-06-24 10:45:00|21802.5|21787.5|21812.5|21797.5|21822.5|21807.5|21802.5|21787.5|25
1656067800000|2022-06-24 10:50:00|21815|21800|21822.5|21807.5|21827.5|21812.5|21807.5|21792.5|62
1656068100000|2022-06-24 10:55:00|21827.5|21812.5|21857.5|21842.5|21857.5|21842.5|21827.5|21812.5|92
1656068400000|2022-06-24 11:00:00|21852.5|21837.5|21875|21860|21882.5|21867.5|21852.5|21837.5|227
1656068700000|2022-06-24 11:05:00|21877.5|21862.5|21872.5|21857.5|21877.5|21862.5|21855|21840|204
1656069000000|2022-06-24 11:10:00|21867.5|21852.5|21877.5|21862.5|21887.5|21872.5|21862.5|21847.5|55
1656069300000|2022-06-24 11:15:00|21872.5|21857.5|21887.5|21872.5|21887.5|21872.5|21872.5|21857.5|53
1656069600000|2022-06-24 11:20:00|21885|21870|21877.5|21862.5|21892.5|21877.5|21872.5|21857.5|132
1656069900000|2022-06-24 11:25:00|21872.5|21857.5|21892.5|21877.5|21892.5|21877.5|21872.5|21857.5|58
1656070200000|2022-06-24 11:30:00|21887.5|21872.5|21892.5|21877.5|21897.5|21882.5|21882.5|21867.5|61
1656070500000|2022-06-24 11:35:00|21895|21880|21887.5|21872.5|21900|21885|21885|21870|77
1656070800000|2022-06-24 11:40:00|21886.6|21871.6|21871.6|21856.6|21896.6|21881.6|21866.6|21851.6|68
1656071100000|2022-06-24 11:45:00|21869.1|21854.1|21851.6|21836.6|21871.6|21856.6|21844.1|21829.1|67
1656071400000|2022-06-24 11:50:00|21856.6|21841.6|21851.6|21836.6|21861.6|21846.6|21844.1|21829.1|134
1656071700000|2022-06-24 11:55:00|21849.1|21834.1|21861.6|21846.6|21866.6|21851.6|21846.6|21831.6|77
1656072000000|2022-06-24 12:00:00|21864.1|21849.1|21881.6|21866.6|21886.6|21871.6|21854.1|21839.1|143
1656072300000|2022-06-24 12:05:00|21884.1|21869.1|21906.6|21891.6|21906.6|21891.6|21876.6|21861.6|125
1656072600000|2022-06-24 12:10:00|21901.6|21886.6|21904.1|21889.1|21921.6|21906.6|21896.6|21881.6|154
1656072900000|2022-06-24 12:15:00|21906.6|21891.6|21886.6|21871.6|21906.6|21891.6|21886.6|21871.6|103
1656073200000|2022-06-24 12:20:00|21884.1|21869.1|21856.6|21841.6|21886.6|21871.6|21854.1|21839.1|129
1656073500000|2022-06-24 12:25:00|21861.6|21846.6|21851.6|21836.6|21861.6|21846.6|21846.6|21831.6|90
1656073800000|2022-06-24 12:30:00|21846.6|21831.6|21846.6|21831.6|21856.6|21841.6|21841.6|21826.6|130
1656074100000|2022-06-24 12:35:00|21841.6|21826.6|21826.6|21811.6|21854.1|21839.1|21826.6|21811.6|87
1656074400000|2022-06-24 12:40:00|21831.6|21816.6|21836.6|21821.6|21846.6|21831.6|21831.6|21816.6|66
1656074700000|2022-06-24 12:45:00|21834.1|21819.1|21806.6|21791.6|21836.6|21821.6|21799.1|21784.1|88
1656075000000|2022-06-24 12:50:00|21804.1|21789.1|21811.6|21796.6|21816.6|21801.6|21801.6|21786.6|83
1656075300000|2022-06-24 12:55:00|21814.1|21799.1|21829.1|21814.1|21831.6|21816.6|21814.1|21799.1|62
1656075600000|2022-06-24 13:00:00|21826.6|21811.6|21851.6|21836.6|21856.6|21841.6|21826.6|21811.6|155
1656075900000|2022-06-24 13:05:00|21849.1|21834.1|21846.6|21831.6|21856.6|21841.6|21841.6|21826.6|85
1656076200000|2022-06-24 13:10:00|21839.1|21824.1|21819.1|21804.1|21841.6|21826.6|21816.6|21801.6|41
1656076500000|2022-06-24 13:15:00|21816.6|21801.6|21826.6|21811.6|21831.6|21816.6|21806.6|21791.6|92
1656076800000|2022-06-24 13:20:00|21829.1|21814.1|21834.1|21819.1|21836.6|21821.6|21826.6|21811.6|37
1656077100000|2022-06-24 13:25:00|21836.6|21821.6|21841.6|21826.6|21841.6|21826.6|21831.6|21816.6|33
1656077400000|2022-06-24 13:30:00|21844.1|21829.1|21889.1|21874.1|21896.6|21881.6|21844.1|21829.1|258
1656077700000|2022-06-24 13:35:00|21891.6|21876.6|21861.6|21846.6|21911.6|21896.6|21861.6|21846.6|194
1656078000000|2022-06-24 13:40:00|21866.6|21851.6|21891.6|21876.6|21891.6|21876.6|21856.6|21841.6|185
1656078300000|2022-06-24 13:45:00|21886.6|21871.6|21956.6|21941.6|21956.6|21941.6|21881.6|21866.6|237
1656078600000|2022-06-24 13:50:00|21961.6|21946.6|21951.6|21936.6|21966.6|21951.6|21951.6|21936.6|218
1656078900000|2022-06-24 13:55:00|21954.1|21939.1|21941.6|21926.6|21961.6|21946.6|21936.6|21921.6|143
1656079200000|2022-06-24 14:00:00|21951.6|21936.6|22056.6|22041.6|22086.6|22071.6|21951.6|21936.6|848
1656079500000|2022-06-24 14:05:00|22061.6|22046.6|22096.6|22081.6|22106.6|22091.6|22051.6|22036.6|335
1656079800000|2022-06-24 14:10:00|22093.2|22078.2|22073.2|22058.2|22103.2|22088.2|22068.2|22053.2|346
1656080100000|2022-06-24 14:15:00|22070.7|22055.7|22108.2|22093.2|22113.2|22098.2|22070.7|22055.7|363
1656080400000|2022-06-24 14:20:00|22113.2|22098.2|22148.2|22133.2|22153.2|22138.2|22103.2|22088.2|513
1656080700000|2022-06-24 14:25:00|22145.7|22130.7|22128.2|22113.2|22148.2|22133.2|22105.7|22090.7|399
1656081000000|2022-06-24 14:30:00|22133.2|22118.2|22128.2|22113.2|22143.2|22128.2|22108.2|22093.2|316
1656081300000|2022-06-24 14:35:00|22130.7|22115.7|22113.2|22098.2|22133.2|22118.2|22103.2|22088.2|241
1656081600000|2022-06-24 14:40:00|22115.7|22100.7|22128.2|22113.2|22128.2|22113.2|22088.2|22073.2|250
1656081900000|2022-06-24 14:45:00|22133.2|22118.2|22143.2|22128.2|22143.2|22128.2|22113.2|22098.2|219
1656082200000|2022-06-24 14:50:00|22148.2|22133.2|22145.7|22130.7|22153.2|22138.2|22138.2|22123.2|156
1656082500000|2022-06-24 14:55:00|22143.2|22128.2|22128.2|22113.2|22148.2|22133.2|22128.2|22113.2|190
1656082800000|2022-06-24 15:00:00|22130.7|22115.7|22163.2|22148.2|22165.7|22150.7|22128.2|22113.2|311
1656083100000|2022-06-24 15:05:00|22168.2|22153.2|22163.2|22148.2|22168.2|22153.2|22143.2|22128.2|278
1656083400000|2022-06-24 15:10:00|22165.7|22150.7|22135.7|22120.7|22168.2|22153.2|22130.7|22115.7|179
1656083700000|2022-06-24 15:15:00|22133.2|22118.2|22128.2|22113.2|22138.2|22123.2|22118.2|22103.2|203
1656084000000|2022-06-24 15:20:00|22130.7|22115.7|22133.2|22118.2|22138.2|22123.2|22118.2|22103.2|256
1656084300000|2022-06-24 15:25:00|22135.7|22120.7|22158.2|22143.2|22163.2|22148.2|22133.2|22118.2|450
1656084600000|2022-06-24 15:30:00|22160.7|22145.7|22123.2|22108.2|22188.2|22173.2|22118.2|22103.2|963
1656084900000|2022-06-24 15:35:00|22120.7|22105.7|22138.2|22123.2|22143.2|22128.2|22103.2|22088.2|500
1656085200000|2022-06-24 15:40:00|22133.2|22118.2|22128.2|22113.2|22143.2|22128.2|22128.2|22113.2|93
1656085500000|2022-06-24 15:45:00|22125.7|22110.7|22115.7|22100.7|22133.2|22118.2|22115.7|22100.7|50
1656085800000|2022-06-24 15:50:00|22120.7|22095.7|22125.7|22105.7|22140.7|22115.7|22115.7|22090.7|38
1656086100000|2022-06-24 15:55:00|22130.7|22110.7|22135.7|22115.7|22140.7|22120.7|22115.7|22095.7|29
1656086400000|2022-06-24 16:00:00|22140.7|22110.7|22150.7|22130.7|22155.7|22135.7|22135.7|22110.7|50
1656086700000|2022-06-24 16:05:00|22145.7|22125.7|22140.7|22120.7|22155.7|22135.7|22140.7|22120.7|39
1656087000000|2022-06-24 16:10:00|22135.7|22115.7|22135.7|22115.7|22140.7|22120.7|22130.7|22110.7|6
1656087300000|2022-06-24 16:15:00|22140.7|22120.7|22140.7|22120.7|22145.7|22125.7|22130.7|22110.7|17
1656087600000|2022-06-24 16:20:00|22145.7|22115.7|22135.7|22110.7|22145.7|22120.7|22120.7|22100.7|15
1656087900000|2022-06-24 16:25:00|22130.7|22115.7|22135.7|22115.7|22140.7|22115.7|22125.7|22105.7|22
1656088200000|2022-06-24 16:30:00|22140.7|22110.7|22130.7|22110.7|22140.7|22120.7|22130.7|22105.7|13
1656088500000|2022-06-24 16:35:00|22125.7|22105.7|22140.7|22120.7|22140.7|22120.7|22125.7|22105.7|6
1656088800000|2022-06-24 16:40:00|22145.7|22125.7|22155.7|22135.7|22160.7|22140.7|22140.7|22120.7|14
1656089100000|2022-06-24 16:45:00|22150.7|22130.7|22150.7|22130.7|22155.7|22135.7|22140.7|22120.7|30
1656089400000|2022-06-24 16:50:00|22155.7|22125.7|22155.7|22135.7|22160.7|22140.7|22145.7|22125.7|9
1656089700000|2022-06-24 16:55:00|22160.7|22140.7|22160.7|22135.7|22160.7|22140.7|22150.7|22130.7|14
1656090000000|2022-06-24 17:00:00|22155.7|22140.7|22165.7|22145.7|22175.7|22150.7|22155.7|22130.7|16
1656090300000|2022-06-24 17:05:00|22170.7|22150.7|22150.7|22130.7|22170.7|22150.7|22145.7|22125.7|43
1656090600000|2022-06-24 17:10:00|22155.7|22135.7|22170.7|22150.7|22170.7|22150.7|22155.7|22135.7|21
1656090900000|2022-06-24 17:15:00|22165.7|22145.7|22160.7|22140.7|22170.7|22150.7|22160.7|22140.7|27
1656091200000|2022-06-24 17:20:00|22155.7|22135.7|22155.7|22135.7|22165.7|22145.7|22155.7|22130.7|7
1656091500000|2022-06-24 17:25:00|22150.7|22130.7|22150.7|22130.7|22155.7|22135.7|22145.7|22125.7|4
1656091800000|2022-06-24 17:30:00|22145.7|22125.7|22160.7|22140.7|22160.7|22140.7|22140.7|22120.7|8
1656092100000|2022-06-24 17:35:00|22155.7|22135.7|22150.7|22125.7|22160.7|22140.7|22145.7|22120.7|15
1656092400000|2022-06-24 17:40:00|22145.7|22130.7|22160.7|22140.7|22165.7|22145.7|22145.7|22130.7|32
1656092700000|2022-06-24 17:45:00|22155.7|22135.7|22160.7|22140.7|22165.7|22140.7|22155.7|22130.7|8
1656093000000|2022-06-24 17:50:00|22165.7|22145.7|22150.7|22130.7|22170.7|22150.7|22150.7|22130.7|15
1656093300000|2022-06-24 17:55:00|22155.7|22125.7|22155.7|22130.7|22160.7|22140.7|22150.7|22125.7|15
1656093600000|2022-06-24 18:00:00|22150.7|22135.7|22155.7|22130.7|22160.7|22140.7|22150.7|22130.7|7
1656093900000|2022-06-24 18:05:00|22150.7|22135.7|22150.7|22130.7|22160.7|22135.7|22145.7|22125.7|9
1656094200000|2022-06-24 18:10:00|22155.7|22135.7|22150.7|22130.7|22165.7|22140.7|22150.7|22130.7|10
1656094500000|2022-06-24 18:15:00|22155.7|22135.7|22150.7|22130.7|22160.7|22140.7|22145.7|22125.7|38
1656094800000|2022-06-24 18:20:00|22145.7|22125.7|22145.7|22125.7|22150.7|22130.7|22145.7|22120.7|21
1656095100000|2022-06-24 18:25:00|22150.7|22130.7|22153.2|22138.2|22160.7|22138.2|22145.7|22125.7|23
1656095400000|2022-06-24 18:30:00|22155.7|22140.7|22160.7|22145.7|22163.2|22148.2|22153.2|22138.2|14
1656095700000|2022-06-24 18:35:00|22163.2|22148.2|22153.2|22138.2|22163.2|22148.2|22153.2|22138.2|9
1656096000000|2022-06-24 18:40:00|22155.7|22140.7|22158.2|22143.2|22163.2|22148.2|22155.7|22140.7|8
1656096300000|2022-06-24 18:45:00|22160.7|22145.7|22170.7|22155.7|22170.7|22155.7|22158.2|22143.2|14
1656096600000|2022-06-24 18:50:00|22168.2|22153.2|22178.2|22163.2|22180.7|22165.7|22165.7|22150.7|31
1656096900000|2022-06-24 18:55:00|22175.7|22160.7|22180.7|22165.7|22183.2|22168.2|22173.2|22158.2|2
1656097200000|2022-06-24 19:00:00|22178.2|22163.2|22183.2|22168.2|22183.2|22168.2|22173.2|22158.2|11
1656097500000|2022-06-24 19:05:00|22180.7|22165.7|22170.7|22155.7|22180.7|22165.7|22170.7|22155.7|7
1656097800000|2022-06-24 19:10:00|22173.2|22158.2|22173.2|22158.2|22173.2|22158.2|22165.7|22150.7|3
1656098100000|2022-06-24 19:15:00|22175.7|22160.7|22175.7|22160.7|22183.2|22168.2|22173.2|22158.2|19
1656098400000|2022-06-24 19:20:00|22173.2|22158.2|22193.2|22178.2|22193.2|22178.2|22173.2|22158.2|11
1656098700000|2022-06-24 19:25:00|22188.2|22173.2|22203.2|22188.2|22203.2|22188.2|22180.7|22165.7|88
1656099000000|2022-06-24 19:30:00|22208.2|22193.2|22193.2|22178.2|22210.7|22195.7|22193.2|22178.2|27
1656099300000|2022-06-24 19:35:00|22190.7|22175.7|22213.2|22198.2|22215.7|22200.7|22188.2|22173.2|46
1656099600000|2022-06-24 19:40:00|22218.2|22203.2|22223.2|22208.2|22228.2|22213.2|22213.2|22198.2|51
1656099900000|2022-06-24 19:45:00|22220.7|22205.7|22203.2|22188.2|22225.7|22210.7|22203.2|22188.2|22
1656100200000|2022-06-24 19:50:00|22205.7|22190.7|22250.7|22235.7|22250.7|22235.7|22205.7|22190.7|35
1656100500000|2022-06-24 19:55:00|22248.2|22233.2|22265.7|22250.7|22273.2|22258.2|22235.7|22220.7|56
1656100800000|2022-06-24 20:00:00|22267.1|22227.1|22243.2|22203.2|22285.3|22245.3|22240.7|22200.7|0
1656101100000|2022-06-24 20:05:00|22243.1|22203.1|22231.9|22191.9|22249.4|22209.4|22228.1|22188.1|0
1656101400000|2022-06-24 20:10:00|22231.8|22191.8|22226.9|22186.9|22236.9|22196.9|22220.6|22180.6|0
1656101700000|2022-06-24 20:15:00|22228.1|22188.1|22223.1|22183.1|22233.1|22193.1|22221.9|22181.9|0
1656102000000|2022-06-24 20:20:00|22223.2|22183.2|22224.4|22184.4|22226.9|22186.9|22218.8|22178.8|0
1656102300000|2022-06-24 20:25:00|22224.3|22184.3|22212.5|22172.5|22229.4|22189.4|22210|22170|0
1656102600000|2022-06-24 20:30:00|22211.9|22171.9|22230.6|22190.6|22231.9|22191.9|22208.7|22168.7|0
1656102900000|2022-06-24 20:35:00|22229.4|22189.4|22228.1|22188.1|22230.6|22190.6|22225.6|22185.6|0
1656103200000|2022-06-24 20:40:00|22228.2|22188.2|22226.2|22186.2|22230.6|22190.6|22220.6|22180.6|0
1656103500000|2022-06-24 20:45:00|22225.6|22185.6|22224.4|22184.4|22226.9|22186.9|22213.7|22173.7|0
1656103800000|2022-06-24 20:50:00|22225|22185|22230.6|22190.6|22231.9|22191.9|22224.4|22184.4|0
1656104100000|2022-06-24 20:55:00|22230.7|22190.7|22256.1|22216.1|22262.3|22222.3|22230.6|22190.6|0
1656104400000|2022-06-24 21:00:00|22256|22216|22256|22216|22256|22216|22256|22216|0
1656280800000|2022-06-26 22:00:00|22276.8|22236.8|22280.5|22240.5|22285|22245|22268|22228|0
1656281100000|2022-06-26 22:05:00|22280.4|22240.4|22271|22231|22298.5|22258.5|22268.5|22228.5|0
1656281400000|2022-06-26 22:10:00|22270.9|22230.9|22254.7|22214.7|22270.9|22230.9|22252.2|22212.2|0
1656281700000|2022-06-26 22:15:00|22254.6|22214.6|22234.5|22194.5|22260.3|22220.3|22232.7|22192.7|0
1656282000000|2022-06-26 22:20:00|22232.7|22192.7|22231.4|22191.4|22240.2|22200.2|22227.7|22187.7|0
1656282300000|2022-06-26 22:25:00|22230.2|22190.2|22223.9|22183.9|22237.1|22197.1|22222.7|22182.7|0
1656282600000|2022-06-26 22:30:00|22224.5|22184.5|22236.4|22196.4|22239.6|22199.6|22221.4|22181.4|0
1656282900000|2022-06-26 22:35:00|22235.8|22195.8|22220.2|22180.2|22239.6|22199.6|22213.3|22173.3|0
1656283200000|2022-06-26 22:40:00|22220.1|22180.1|22220.1|22180.1|22222.7|22182.7|22211.4|22171.4|0
1656283500000|2022-06-26 22:45:00|22218.9|22178.9|22215.8|22175.8|22225.2|22185.2|22211.4|22171.4|0
1656283800000|2022-06-26 22:50:00|22216.4|22176.4|22229.6|22189.6|22230.2|22190.2|22216.4|22176.4|0
1656284100000|2022-06-26 22:55:00|22229.5|22189.5|22231.4|22191.4|22239.6|22199.6|22225.2|22185.2|0
1656284400000|2022-06-26 23:00:00|22231.5|22191.5|22242.1|22202.1|22245.8|22205.8|22231.5|22191.5|0
1656284700000|2022-06-26 23:05:00|22242|22202|22234.5|22194.5|22242.7|22202.7|22233.3|22193.3|0
1656285000000|2022-06-26 23:10:00|22234.6|22194.6|22238.3|22198.3|22243.3|22203.3|22232.7|22192.7|0
1656285300000|2022-06-26 23:15:00|22237.7|22197.7|22236.4|22196.4|22239.6|22199.6|22234.5|22194.5|0
1656285600000|2022-06-26 23:20:00|22235.8|22195.8|22239.6|22199.6|22240.8|22200.8|22235.8|22195.8|0
1656285900000|2022-06-26 23:25:00|22240.8|22200.8|22270.3|22230.3|22270.3|22230.3|22240.8|22200.8|0
1656286200000|2022-06-26 23:30:00|22270.2|22230.2|22253.4|22213.4|22270.3|22230.3|22250.8|22210.8|0
1656286500000|2022-06-26 23:35:00|22253.3|22213.3|22235.8|22195.8|22253.4|22213.4|22227.7|22187.7|0
1656286800000|2022-06-26 23:40:00|22234.6|22194.6|22218.9|22178.9|22235.8|22195.8|22215.1|22175.1|0
1656287100000|2022-06-26 23:45:00|22217.6|22177.6|22220.2|22180.2|22228.9|22188.9|22213.9|22173.9|0
1656287400000|2022-06-26 23:50:00|22220.1|22180.1|22215.8|22175.8|22225.2|22185.2|22211.4|22171.4|0
1656287700000|2022-06-26 23:55:00|22215.7|22175.7|22195.5|22155.5|22217.6|22177.6|22195.5|22155.5|0
1656288000000|2022-06-27 00:00:00|22193.6|22153.6|22181.1|22141.1|22213.1|22173.1|22174.8|22134.8|0
1656288300000|2022-06-27 00:05:00|22179.9|22139.9|22196.8|22156.8|22200.5|22160.5|22178.6|22138.6|0
1656288600000|2022-06-27 00:10:00|22197.4|22157.4|22185.5|22145.5|22198|22158|22183.6|22143.6|0
1656288900000|2022-06-27 00:15:00|22184.9|22144.9|22162.5|22122.5|22187.4|22147.4|22144.3|22104.3|0
1656289200000|2022-06-27 00:20:00|22162.4|22122.4|22181.1|22141.1|22181.1|22141.1|22150.2|22110.2|0
1656289500000|2022-06-27 00:25:00|22181.2|22141.2|22181.1|22141.1|22193.4|22153.4|22168.6|22128.6|0
1656289800000|2022-06-27 00:30:00|22181.2|22141.2|22169|22129|22193.4|22153.4|22168.8|22128.8|0
1656290100000|2022-06-27 00:35:00|22169.1|22129.1|22163|22123|22169.4|22129.4|22163|22123|0
1656290400000|2022-06-27 00:40:00|22163.1|22123.1|22153.7|22113.7|22181.5|22141.5|22150.6|22110.6|0
1656290700000|2022-06-27 00:45:00|22156.8|22116.8|22159.8|22119.8|22163|22123|22156.7|22116.7|0
1656291000000|2022-06-27 00:50:00|22156.8|22116.8|22150.3|22110.3|22175.4|22135.4|22150.3|22110.3|0
1656291300000|2022-06-27 00:55:00|22150.4|22110.4|22150.5|22110.5|22156.8|22116.8|22150.3|22110.3|0
1656291600000|2022-06-27 01:00:00|22150.4|22110.4|22175.3|22135.3|22175.3|22135.3|22150.4|22110.4|0
1656291900000|2022-06-27 01:05:00|22175.2|22135.2|22205.8|22165.8|22206|22166|22172.1|22132.1|0
1656292200000|2022-06-27 01:10:00|22205.9|22165.9|22199.7|22159.7|22205.9|22165.9|22193.4|22153.4|0
1656292500000|2022-06-27 01:15:00|22205.8|22165.8|22218.2|22178.2|22224.7|22184.7|22196.6|22156.6|0
1656292800000|2022-06-27 01:20:00|22224.3|22184.3|22218.2|22178.2|22224.4|22184.4|22205.6|22165.6|0
1656293100000|2022-06-27 01:25:00|22218.1|22178.1|22224.2|22184.2|22230.4|22190.4|22205.5|22165.5|0
1656293400000|2022-06-27 01:30:00|22227.2|22187.2|22230.7|22190.7|22230.9|22190.9|22224.1|22184.1|0
1656293700000|2022-06-27 01:35:00|22230.8|22190.8|22230.8|22190.8|22230.9|22190.9|22224.4|22184.4|0
1656294000000|2022-06-27 01:40:00|22230.7|22190.7|22218.3|22178.3|22230.9|22190.9|22218.3|22178.3|0
1656294300000|2022-06-27 01:45:00|22218.4|22178.4|22200.1|22160.1|22218.5|22178.5|22193.7|22153.7|0
1656294600000|2022-06-27 01:50:00|22200|22160|22218.7|22178.7|22218.7|22178.7|22193.9|22153.9|0
1656294900000|2022-06-27 01:55:00|22218.8|22178.8|22225|22185|22225.1|22185.1|22212.5|22172.5|0
1656295200000|2022-06-27 02:00:00|22225.1|22185.1|22231.8|22191.8|22231.9|22191.9|22218.9|22178.9|0
1656295500000|2022-06-27 02:05:00|22231.7|22191.7|22213.1|22173.1|22231.8|22191.8|22213.1|22173.1|0
1656295800000|2022-06-27 02:10:00|22213|22173|22206.7|22166.7|22219.2|22179.2|22206.5|22166.5|0
1656296100000|2022-06-27 02:15:00|22206.8|22166.8|22212.9|22172.9|22213|22173|22206.7|22166.7|0
1656296400000|2022-06-27 02:20:00|22213|22173|22219.4|22179.4|22225.5|22185.5|22212.9|22172.9|0
1656296700000|2022-06-27 02:25:00|22219.3|22179.3|22219.2|22179.2|22225.5|22185.5|22219.1|22179.1|0
1656297000000|2022-06-27 02:30:00|22219.3|22179.3|22253.2|22213.2|22266.3|22226.3|22219.3|22179.3|0
1656297300000|2022-06-27 02:35:00|22253|22213|22259.2|22219.2|22265.9|22225.9|22246.5|22206.5|0
1656297600000|2022-06-27 02:40:00|22259.1|22219.1|22258.7|22218.7|22259.3|22219.3|22246.4|22206.4|0
1656297900000|2022-06-27 02:45:00|22258.8|22218.8|22258.7|22218.7|22265.3|22225.3|22252.6|22212.6|0
1656298200000|2022-06-27 02:50:00|22258.6|22218.6|22264.5|22224.5|22264.9|22224.9|22258.6|22218.6|0
1656298500000|2022-06-27 02:55:00|22264.4|22224.4|22252|22212|22264.4|22224.4|22245.9|22205.9|0
1656298800000|2022-06-27 03:00:00|22252.1|22212.1|22258.3|22218.3|22264.5|22224.5|22245.8|22205.8|0
1656299100000|2022-06-27 03:05:00|22258.2|22218.2|22258.2|22218.2|22264.4|22224.4|22255.1|22215.1|0
1656299400000|2022-06-27 03:10:00|22258.3|22218.3|22258.1|22218.1|22264.5|22224.5|22257.9|22217.9|0
1656299700000|2022-06-27 03:15:00|22261.2|22221.2|22252.1|22212.1|22261.2|22221.2|22245.9|22205.9|0
1656300000000|2022-06-27 03:20:00|22255.1|22215.1|22252|22212|22258.3|22218.3|22251.8|22211.8|0
1656300300000|2022-06-27 03:25:00|22251.9|22211.9|22261.4|22221.4|22264.5|22224.5|22245.8|22205.8|0
1656300600000|2022-06-27 03:30:00|22264.4|22224.4|22264.6|22224.6|22264.6|22224.6|22258.3|22218.3|0
1656300900000|2022-06-27 03:35:00|22264.5|22224.5|22264.6|22224.6|22264.7|22224.7|22264.5|22224.5|0
1656301200000|2022-06-27 03:40:00|22264.7|22224.7|22270.8|22230.8|22270.8|22230.8|22264.6|22224.6|0
1656301500000|2022-06-27 03:45:00|22270.7|22230.7|22264.4|22224.4|22270.8|22230.8|22264.1|22224.1|0
1656301800000|2022-06-27 03:50:00|22264.3|22224.3|22264.5|22224.5|22270.6|22230.6|22264.3|22224.3|0
1656302100000|2022-06-27 03:55:00|22264.4|22224.4|22270.7|22230.7|22270.7|22230.7|22264.4|22224.4|0
1656302400000|2022-06-27 04:00:00|22270.6|22230.6|22264.5|22224.5|22270.8|22230.8|22261.2|22221.2|0
1656302700000|2022-06-27 04:05:00|22264.4|22224.4|22264.4|22224.4|22264.5|22224.5|22258.2|22218.2|0
1656303000000|2022-06-27 04:10:00|22264.3|22224.3|22264.5|22224.5|22264.5|22224.5|22258.2|22218.2|0
1656303300000|2022-06-27 04:15:00|22264.4|22224.4|22258.4|22218.4|22264.5|22224.5|22258.2|22218.2|0
1656303600000|2022-06-27 04:20:00|22258.3|22218.3|22264.6|22224.6|22264.6|22224.6|22258.2|22218.2|0
1656303900000|2022-06-27 04:25:00|22264.7|22224.7|22264.6|22224.6|22270.7|22230.7|22258.4|22218.4|0
1656304200000|2022-06-27 04:30:00|22264.5|22224.5|22258.5|22218.5|22264.7|22224.7|22258.5|22218.5|0
1656304500000|2022-06-27 04:35:00|22258.4|22218.4|22264.7|22224.7|22270.7|22230.7|22258.4|22218.4|0
1656304800000|2022-06-27 04:40:00|22264.6|22224.6|22270.7|22230.7|22270.8|22230.8|22264.5|22224.5|0
1656305100000|2022-06-27 04:45:00|22270.8|22230.8|22270.7|22230.7|22270.9|22230.9|22270.7|22230.7|0
1656305400000|2022-06-27 04:50:00|22270.8|22230.8|22264.6|22224.6|22270.8|22230.8|22264.6|22224.6|0
1656305700000|2022-06-27 04:55:00|22264.7|22224.7|22264.7|22224.7|22264.8|22224.8|22264.5|22224.5|0
1656306000000|2022-06-27 05:00:00|22264.6|22224.6|22264.7|22224.7|22264.7|22224.7|22258.4|22218.4|0
1656306300000|2022-06-27 05:05:00|22264.6|22224.6|22264.7|22224.7|22271|22231|22258.6|22218.6|0
1656306600000|2022-06-27 05:10:00|22264.8|22224.8|22252.3|22212.3|22271|22231|22252.3|22212.3|0
1656306900000|2022-06-27 05:15:00|22252.2|22212.2|22220.7|22180.7|22252.2|22212.2|22220.5|22180.5|0
1656307200000|2022-06-27 05:20:00|22220.6|22180.6|22233.2|22193.2|22251.7|22211.7|22220.5|22180.5|0
1656307500000|2022-06-27 05:25:00|22236.2|22196.2|22226.8|22186.8|22239.4|22199.4|22214.5|22174.5|0
1656307800000|2022-06-27 05:30:00|22226.7|22186.7|22226.6|22186.6|22227|22187|22214.3|22174.3|0
1656308100000|2022-06-27 05:35:00|22223.6|22183.6|22253.7|22213.7|22253.8|22213.8|22223.5|22183.5|0
1656308400000|2022-06-27 05:40:00|22253.8|22213.8|22253.7|22213.7|22259.9|22219.9|22253.5|22213.5|0
1656308700000|2022-06-27 05:45:00|22253.8|22213.8|22253.9|22213.9|22259.8|22219.8|22247.6|22207.6|0
1656309000000|2022-06-27 05:50:00|22253.8|22213.8|22247.5|22207.5|22253.8|22213.8|22241.4|22201.4|0
1656309300000|2022-06-27 05:55:00|22244.5|22204.5|22247.8|22207.8|22253.8|22213.8|22235.2|22195.2|0
1656309600000|2022-06-27 06:00:00|22247.7|22207.7|22198.2|22183.2|22247.7|22220.7|22183.2|22168.2|35
1656309900000|2022-06-27 06:05:00|22195.7|22180.7|22225.7|22210.7|22228.2|22213.2|22190.7|22175.7|38
1656310200000|2022-06-27 06:10:00|22223.2|22208.2|22220.7|22205.7|22243.2|22228.2|22218.2|22203.2|49
1656310500000|2022-06-27 06:15:00|22218.2|22203.2|22225.7|22210.7|22240.7|22225.7|22213.2|22198.2|19
1656310800000|2022-06-27 06:20:00|22223.2|22208.2|22213.2|22198.2|22230.7|22215.7|22208.2|22193.2|18
1656311100000|2022-06-27 06:25:00|22210.7|22195.7|22215.7|22200.7|22223.2|22208.2|22200.7|22185.7|19
1656311400000|2022-06-27 06:30:00|22213.2|22198.2|22213.2|22198.2|22223.2|22208.2|22208.2|22193.2|19
1656311700000|2022-06-27 06:35:00|22210.7|22195.7|22213.2|22198.2|22228.2|22213.2|22208.2|22193.2|30
1656312000000|2022-06-27 06:40:00|22210.7|22195.7|22195.7|22180.7|22210.7|22195.7|22183.2|22168.2|55
1656312300000|2022-06-27 06:45:00|22198.2|22183.2|22195.7|22180.7|22203.2|22188.2|22188.2|22173.2|44
1656312600000|2022-06-27 06:50:00|22198.2|22183.2|22230.7|22215.7|22230.7|22215.7|22185.7|22170.7|58
1656312900000|2022-06-27 06:55:00|22233.2|22218.2|22235.7|22220.7|22238.2|22223.2|22203.2|22188.2|80
1656313200000|2022-06-27 07:00:00|22253.2|22238.2|22293.2|22278.2|22293.2|22278.2|22208.2|22193.2|515
1656313500000|2022-06-27 07:05:00|22288.2|22273.2|22335.7|22320.7|22353.2|22338.2|22263.2|22248.2|454
1656313800000|2022-06-27 07:10:00|22338.2|22323.2|22333.2|22318.2|22350.7|22335.7|22273.2|22258.2|416
1656314100000|2022-06-27 07:15:00|22338.2|22323.2|22273.2|22258.2|22353.2|22338.2|22245.7|22230.7|339
1656314400000|2022-06-27 07:20:00|22270.7|22255.7|22300.7|22285.7|22328.2|22313.2|22265.7|22250.7|226
1656314700000|2022-06-27 07:25:00|22303.2|22288.2|22318.2|22303.2|22353.2|22338.2|22298.2|22283.2|283
1656315000000|2022-06-27 07:30:00|22325.7|22310.7|22338.2|22323.2|22338.2|22323.2|22275.7|22260.7|439
1656315300000|2022-06-27 07:35:00|22333.2|22318.2|22303.2|22288.2|22345.7|22330.7|22303.2|22288.2|247
1656315600000|2022-06-27 07:40:00|22307.6|22292.6|22265.1|22250.1|22307.6|22292.6|22265.1|22250.1|200
1656315900000|2022-06-27 07:45:00|22262.6|22247.6|22307.6|22292.6|22310.1|22295.1|22262.6|22247.6|196
1656316200000|2022-06-27 07:50:00|22305.1|22290.1|22315.1|22300.1|22322.6|22307.6|22297.6|22282.6|141
1656316500000|2022-06-27 07:55:00|22317.6|22302.6|22277.6|22262.6|22322.6|22307.6|22272.6|22257.6|196
1656316800000|2022-06-27 08:00:00|22275.1|22260.1|22260.1|22245.1|22310.1|22295.1|22247.6|22232.6|201
1656317100000|2022-06-27 08:05:00|22262.6|22247.6|22252.6|22237.6|22295.1|22280.1|22252.6|22237.6|271
1656317400000|2022-06-27 08:10:00|22250.1|22235.1|22232.6|22217.6|22252.6|22237.6|22222.6|22207.6|241
1656317700000|2022-06-27 08:15:00|22227.6|22212.6|22242.6|22227.6|22255.1|22240.1|22212.6|22197.6|241
1656318000000|2022-06-27 08:20:00|22247.6|22232.6|22202.6|22187.6|22250.1|22235.1|22197.6|22182.6|117
1656318300000|2022-06-27 08:25:00|22205.1|22190.1|22197.6|22182.6|22217.6|22202.6|22182.6|22167.6|158
1656318600000|2022-06-27 08:30:00|22202.6|22187.6|22187.6|22172.6|22207.6|22192.6|22182.6|22167.6|154
1656318900000|2022-06-27 08:35:00|22185.1|22170.1|22147.6|22132.6|22185.1|22170.1|22147.6|22132.6|199
1656319200000|2022-06-27 08:40:00|22145.1|22130.1|22152.6|22137.6|22155.1|22140.1|22132.6|22117.6|145
1656319500000|2022-06-27 08:45:00|22150.1|22135.1|22132.6|22117.6|22157.6|22142.6|22125.1|22110.1|95
1656319800000|2022-06-27 08:50:00|22137.6|22122.6|22077.6|22062.6|22140.1|22125.1|22075.1|22060.1|125
1656320100000|2022-06-27 08:55:00|22072.6|22057.6|22075.1|22060.1|22082.6|22067.6|22062.6|22047.6|176
1656320400000|2022-06-27 09:00:00|22077.6|22062.6|22072.6|22057.6|22097.6|22082.6|22072.6|22057.6|137
1656320700000|2022-06-27 09:05:00|22067.6|22052.6|22067.6|22052.6|22077.6|22062.6|22052.6|22037.6|112
1656321000000|2022-06-27 09:10:00|22072.6|22057.6|22102.6|22087.6|22102.6|22087.6|22072.6|22057.6|104
1656321300000|2022-06-27 09:15:00|22100.1|22085.1|22115.1|22100.1|22117.6|22102.6|22100.1|22085.1|129
1656321600000|2022-06-27 09:20:00|22112.6|22097.6|22127.6|22112.6|22132.6|22117.6|22112.6|22097.6|69
1656321900000|2022-06-27 09:25:00|22125.1|22110.1|22122.6|22107.6|22127.6|22112.6|22102.6|22087.6|296
1656322200000|2022-06-27 09:30:00|22120.1|22105.1|22085.1|22070.1|22122.6|22107.6|22082.6|22067.6|104
1656322500000|2022-06-27 09:35:00|22087.6|22072.6|22060.1|22045.1|22092.6|22077.6|22057.6|22042.6|89
1656322800000|2022-06-27 09:40:00|22057.6|22042.6|22060.1|22045.1|22067.6|22052.6|22052.6|22037.6|63
1656323100000|2022-06-27 09:45:00|22057.6|22042.6|22062.6|22047.6|22077.6|22062.6|22057.6|22042.6|63
1656323400000|2022-06-27 09:50:00|22065.1|22050.1|22072.6|22057.6|22092.6|22077.6|22052.6|22037.6|116
1656323700000|2022-06-27 09:55:00|22075.1|22060.1|22067.6|22052.6|22082.6|22067.6|22065.1|22050.1|38
1656324000000|2022-06-27 10:00:00|22072.6|22057.6|22070.1|22055.1|22080.1|22065.1|22057.6|22042.6|53
1656324300000|2022-06-27 10:05:00|22067.6|22052.6|22050.1|22035.1|22072.6|22057.6|22047.6|22032.6|44
1656324600000|2022-06-27 10:10:00|22052.6|22037.6|22032.6|22017.6|22052.6|22037.6|22032.6|22017.6|63
1656324900000|2022-06-27 10:15:00|22037.6|22022.6|22062.6|22047.6|22067.6|22052.6|22035.1|22020.1|67
1656325200000|2022-06-27 10:20:00|22060.1|22045.1|22065.1|22050.1|22072.6|22057.6|22057.6|22042.6|60
1656325500000|2022-06-27 10:25:00|22062.6|22047.6|22032.6|22017.6|22067.6|22052.6|22017.6|22002.6|149
1656325800000|2022-06-27 10:30:00|22037.6|22022.6|22032.6|22017.6|22040.1|22025.1|22022.6|22007.6|95
1656326100000|2022-06-27 10:35:00|22035.1|22020.1|22027.6|22012.6|22040.1|22025.1|22012.6|21997.6|42
1656326400000|2022-06-27 10:40:00|22022.6|22007.6|22047.6|22032.6|22047.6|22032.6|22017.6|22002.6|81
1656326700000|2022-06-27 10:45:00|22042.6|22027.6|22030.1|22015.1|22052.6|22037.6|22022.6|22007.6|336
1656327000000|2022-06-27 10:50:00|22027.6|22012.6|22047.6|22032.6|22047.6|22032.6|22027.6|22012.6|26
1656327300000|2022-06-27 10:55:00|22042.6|22027.6|22057.6|22042.6|22067.6|22052.6|22042.6|22027.6|70
1656327600000|2022-06-27 11:00:00|22060.1|22045.1|22062.6|22047.6|22062.6|22047.6|22047.6|22032.6|65
1656327900000|2022-06-27 11:05:00|22060.1|22045.1|22077.6|22062.6|22082.6|22067.6|22055.1|22040.1|45
1656328200000|2022-06-27 11:10:00|22075.1|22060.1|22072.6|22057.6|22077.6|22062.6|22067.6|22052.6|49
1656328500000|2022-06-27 11:15:00|22067.6|22052.6|22075.1|22060.1|22077.6|22062.6|22067.6|22052.6|70
1656328800000|2022-06-27 11:20:00|22072.6|22057.6|22047.6|22032.6|22072.6|22057.6|22045.1|22030.1|37
1656329100000|2022-06-27 11:25:00|22045.1|22030.1|22022.6|22007.6|22045.1|22030.1|22022.6|22007.6|64
1656329400000|2022-06-27 11:30:00|22025.1|22010.1|22042.6|22027.6|22042.6|22027.6|22022.6|22007.6|75
1656329700000|2022-06-27 11:35:00|22037.6|22022.6|22030.1|22015.1|22042.6|22027.6|22025.1|22010.1|32
1656330000000|2022-06-27 11:40:00|22026|22011|22031|22016|22033.5|22018.5|22023.5|22008.5|28
1656330300000|2022-06-27 11:45:00|22028.5|22013.5|22023.5|22008.5|22033.5|22018.5|22018.5|22003.5|32
1656330600000|2022-06-27 11:50:00|22028.5|22013.5|21998.5|21983.5|22028.5|22013.5|21998.5|21983.5|110
1656330900000|2022-06-27 11:55:00|22001|21986|21993.5|21978.5|22003.5|21988.5|21983.5|21968.5|52
1656331200000|2022-06-27 12:00:00|21998.5|21983.5|22001|21986|22018.5|22003.5|21998.5|21983.5|76
1656331500000|2022-06-27 12:05:00|22003.5|21988.5|21998.5|21983.5|22018.5|22003.5|21993.5|21978.5|54
1656331800000|2022-06-27 12:10:00|21996|21981|22003.5|21988.5|22003.5|21988.5|21986|21971|40
1656332100000|2022-06-27 12:15:00|21998.5|21983.5|22013.5|21998.5|22013.5|21998.5|21993.5|21978.5|91
1656332400000|2022-06-27 12:20:00|22011|21996|22003.5|21988.5|22028.5|22013.5|21998.5|21983.5|69
1656332700000|2022-06-27 12:25:00|22001|21986|21988.5|21973.5|22001|21986|21986|21971|44
1656333000000|2022-06-27 12:30:00|21993.5|21978.5|21968.5|21953.5|21996|21981|21961|21946|79
1656333300000|2022-06-27 12:35:00|21966|21951|21988.5|21973.5|21991|21976|21963.5|21948.5|55
1656333600000|2022-06-27 12:40:00|21986|21971|22013.5|21998.5|22021|22006|21983.5|21968.5|75
1656333900000|2022-06-27 12:45:00|22016|22001|22013.5|21998.5|22016|22001|21998.5|21983.5|29
1656334200000|2022-06-27 12:50:00|22011|21996|21973.5|21958.5|22016|22001|21973.5|21958.5|42
1656334500000|2022-06-27 12:55:00|21978.5|21963.5|21986|21971|21988.5|21973.5|21973.5|21958.5|26
1656334800000|2022-06-27 13:00:00|21988.5|21973.5|21988.5|21973.5|21993.5|21978.5|21963.5|21948.5|90
1656335100000|2022-06-27 13:05:00|21991|21976|21988.5|21973.5|21998.5|21983.5|21986|21971|30
1656335400000|2022-06-27 13:10:00|21986|21971|21998.5|21983.5|21998.5|21983.5|21968.5|21953.5|46
1656335700000|2022-06-27 13:15:00|21996|21981|21986|21971|22001|21986|21983.5|21968.5|46
1656336000000|2022-06-27 13:20:00|21988.5|21973.5|21971|21956|21988.5|21973.5|21968.5|21953.5|74
1656336300000|2022-06-27 13:25:00|21968.5|21953.5|21973.5|21958.5|21983.5|21968.5|21963.5|21948.5|42
1656336600000|2022-06-27 13:30:00|21976|21961|21913.5|21898.5|21996|21981|21911|21896|276
1656336900000|2022-06-27 13:35:00|21911|21896|21943.5|21928.5|21948.5|21933.5|21898.5|21883.5|268
1656337200000|2022-06-27 13:40:00|21938.5|21923.5|21908.5|21893.5|21943.5|21928.5|21896|21881|167
1656337500000|2022-06-27 13:45:00|21911|21896|21888.5|21873.5|21918.5|21903.5|21873.5|21858.5|257
1656337800000|2022-06-27 13:50:00|21883.5|21868.5|21928.5|21913.5|21936|21921|21878.5|21863.5|136
1656338100000|2022-06-27 13:55:00|21923.5|21908.5|21878.5|21863.5|21928.5|21913.5|21871|21856|120
1656338400000|2022-06-27 14:00:00|21881|21866|21948.5|21933.5|21953.5|21938.5|21878.5|21863.5|201
1656338700000|2022-06-27 14:05:00|21953.5|21938.5|21901|21886|21956|21941|21886|21871|83
1656339000000|2022-06-27 14:10:00|21901.5|21886.5|21874|21859|21904|21889|21859|21844|162
1656339300000|2022-06-27 14:15:00|21876.5|21861.5|21884|21869|21894|21879|21844|21829|181
1656339600000|2022-06-27 14:20:00|21881.5|21866.5|21874|21859|21909|21894|21864|21849|113
1656339900000|2022-06-27 14:25:00|21871.5|21856.5|21869|21854|21886.5|21871.5|21849|21834|90
1656340200000|2022-06-27 14:30:00|21866.5|21851.5|21879|21864|21889|21874|21864|21849|164
1656340500000|2022-06-27 14:35:00|21876.5|21861.5|21871.5|21856.5|21884|21869|21854|21839|135
1656340800000|2022-06-27 14:40:00|21874|21859|21899|21884|21899|21884|21864|21849|101
1656341100000|2022-06-27 14:45:00|21896.5|21881.5|21909|21894|21914|21899|21884|21869|101
1656341400000|2022-06-27 14:50:00|21914|21899|21944|21929|21944|21929|21909|21894|226
1656341700000|2022-06-27 14:55:00|21941.5|21926.5|21959|21944|21976.5|21961.5|21939|21924|104
1656342000000|2022-06-27 15:00:00|21961.5|21946.5|21944|21929|21969|21954|21944|21929|214
1656342300000|2022-06-27 15:05:00|21939|21924|21924|21909|21939|21924|21919|21904|99
1656342600000|2022-06-27 15:10:00|21919|21904|21919|21904|21934|21919|21909|21894|143
1656342900000|2022-06-27 15:15:00|21916.5|21901.5|21931.5|21916.5|21944|21929|21914|21899|176
1656343200000|2022-06-27 15:20:00|21929|21914|21974|21959|21974|21959|21929|21914|188
1656343500000|2022-06-27 15:25:00|21976.5|21961.5|21979|21964|21984|21969|21969|21954|378
1656343800000|2022-06-27 15:30:00|21981.5|21966.5|21946.5|21931.5|22001.5|21986.5|21946.5|21931.5|769
1656344100000|2022-06-27 15:35:00|21949|21934|21939|21924|21949|21934|21916.5|21901.5|442
1656344400000|2022-06-27 15:40:00|21936.5|21921.5|21964|21949|21976.5|21961.5|21931.5|21916.5|99
1656344700000|2022-06-27 15:45:00|21966.5|21951.5|21946.5|21931.5|21974|21959|21941.5|21926.5|49
1656345000000|2022-06-27 15:50:00|21951.5|21926.5|21936.5|21916.5|21956.5|21936.5|21936.5|21916.5|39
1656345300000|2022-06-27 15:55:00|21941.5|21921.5|21956.5|21931.5|21956.5|21936.5|21921.5|21901.5|75
1656345600000|2022-06-27 16:00:00|21951.5|21936.5|21931.5|21906.5|21966.5|21946.5|21921.5|21901.5|28
1656345900000|2022-06-27 16:05:00|21926.5|21911.5|21931.5|21911.5|21946.5|21926.5|21921.5|21901.5|68
1656346200000|2022-06-27 16:10:00|21926.5|21906.5|21926.5|21906.5|21936.5|21911.5|21916.5|21896.5|12
1656346500000|2022-06-27 16:15:00|21931.5|21901.5|21936.5|21916.5|21936.5|21916.5|21916.5|21896.5|6
1656346800000|2022-06-27 16:20:00|21941.5|21911.5|21926.5|21906.5|21946.5|21921.5|21926.5|21901.5|48
1656347100000|2022-06-27 16:25:00|21921.5|21901.5|21901.5|21881.5|21926.5|21906.5|21901.5|21881.5|33
1656347400000|2022-06-27 16:30:00|21906.5|21876.5|21891.5|21866.5|21906.5|21886.5|21881.5|21856.5|79
1656347700000|2022-06-27 16:35:00|21886.5|21861.5|21896.5|21876.5|21896.5|21876.5|21881.5|21856.5|30
1656348000000|2022-06-27 16:40:00|21891.5|21871.5|21911.5|21891.5|21911.5|21891.5|21891.5|21866.5|44
1656348300000|2022-06-27 16:45:00|21916.5|21896.5|21911.5|21891.5|21916.5|21896.5|21896.5|21876.5|50
1656348600000|2022-06-27 16:50:00|21906.5|21886.5|21921.5|21901.5|21921.5|21901.5|21906.5|21886.5|20
1656348900000|2022-06-27 16:55:00|21926.5|21906.5|21921.5|21901.5|21926.5|21906.5|21906.5|21886.5|33
1656349200000|2022-06-27 17:00:00|21926.5|21896.5|21901.5|21876.5|21926.5|21906.5|21896.5|21871.5|20
1656349500000|2022-06-27 17:05:00|21896.5|21871.5|21896.5|21876.5|21901.5|21876.5|21876.5|21856.5|16
1656349800000|2022-06-27 17:10:00|21901.5|21871.5|21916.5|21896.5|21921.5|21901.5|21896.5|21871.5|17
1656350100000|2022-06-27 17:15:00|21921.5|21901.5|21926.5|21906.5|21931.5|21906.5|21911.5|21891.5|15
1656350400000|2022-06-27 17:20:00|21931.5|21911.5|21921.5|21901.5|21931.5|21911.5|21911.5|21891.5|11
1656350700000|2022-06-27 17:25:00|21926.5|21896.5|21916.5|21896.5|21926.5|21901.5|21906.5|21886.5|24
1656351000000|2022-06-27 17:30:00|21911.5|21891.5|21906.5|21886.5|21921.5|21901.5|21906.5|21881.5|15
1656351300000|2022-06-27 17:35:00|21901.5|21881.5|21911.5|21886.5|21911.5|21891.5|21901.5|21876.5|7
1656351600000|2022-06-27 17:40:00|21906.5|21891.5|21886.5|21861.5|21916.5|21891.5|21881.5|21861.5|7
1656351900000|2022-06-27 17:45:00|21881.5|21866.5|21881.5|21861.5|21881.5|21866.5|21866.5|21841.5|10
1656352200000|2022-06-27 17:50:00|21886.5|21866.5|21886.5|21866.5|21896.5|21871.5|21881.5|21856.5|6
1656352500000|2022-06-27 17:55:00|21891.5|21871.5|21876.5|21856.5|21891.5|21871.5|21871.5|21851.5|8
1656352800000|2022-06-27 18:00:00|21881.5|21851.5|21891.5|21866.5|21891.5|21871.5|21861.5|21841.5|9
1656353100000|2022-06-27 18:05:00|21886.5|21871.5|21886.5|21866.5|21891.5|21871.5|21876.5|21851.5|16
1656353400000|2022-06-27 18:10:00|21891.5|21871.5|21891.5|21871.5|21901.5|21881.5|21881.5|21861.5|15
1656353700000|2022-06-27 18:15:00|21896.5|21876.5|21916.5|21891.5|21916.5|21896.5|21891.5|21871.5|30
1656354000000|2022-06-27 18:20:00|21911.5|21896.5|21916.5|21896.5|21926.5|21906.5|21906.5|21886.5|70
1656354300000|2022-06-27 18:25:00|21911.5|21891.5|21891.5|21876.5|21911.5|21891.5|21891.5|21871.5|18
1656354600000|2022-06-27 18:30:00|21889|21874|21899|21884|21901.5|21886.5|21884|21869|6
1656354900000|2022-06-27 18:35:00|21896.5|21881.5|21906.5|21891.5|21909|21894|21891.5|21876.5|5
1656355200000|2022-06-27 18:40:00|21904|21889|21901.5|21886.5|21906.5|21891.5|21894|21879|5
1656355500000|2022-06-27 18:45:00|21899|21884|21906.5|21891.5|21911.5|21896.5|21889|21874|15
1656355800000|2022-06-27 18:50:00|21904|21889|21896.5|21881.5|21904|21889|21889|21874|5
1656356100000|2022-06-27 18:55:00|21899|21884|21889|21874|21901.5|21886.5|21886.5|21871.5|4
1656356400000|2022-06-27 19:00:00|21886.5|21871.5|21861.5|21846.5|21894|21879|21859|21844|15
1656356700000|2022-06-27 19:05:00|21859|21844|21881.5|21866.5|21889|21874|21851.5|21836.5|12
1656357000000|2022-06-27 19:10:00|21884|21869|21906.5|21891.5|21909|21894|21881.5|21866.5|16
1656357300000|2022-06-27 19:15:00|21909|21894|21906.5|21891.5|21919|21904|21901.5|21886.5|18
1656357600000|2022-06-27 19:20:00|21909|21894|21896.5|21881.5|21911.5|21896.5|21894|21879|1
1656357900000|2022-06-27 19:25:00|21899|21884|21894|21879|21909|21894|21889|21874|15
1656358200000|2022-06-27 19:30:00|21891.5|21876.5|21879|21864|21894|21879|21876.5|21861.5|22
1656358500000|2022-06-27 19:35:00|21881.5|21866.5|21861.5|21846.5|21881.5|21866.5|21851.5|21836.5|68
1656358800000|2022-06-27 19:40:00|21864|21849|21886.5|21871.5|21886.5|21871.5|21856.5|21841.5|3
1656359100000|2022-06-27 19:45:00|21884|21869|21899|21884|21904|21889|21881.5|21866.5|28
1656359400000|2022-06-27 19:50:00|21896.5|21881.5|21871.5|21856.5|21896.5|21881.5|21859|21844|44
1656359700000|2022-06-27 19:55:00|21874|21859|21891.5|21876.5|21899|21884|21869|21854|53
1656360000000|2022-06-27 20:00:00|21910.4|21870.4|21940.8|21900.8|21955.1|21915.1|21910.4|21870.4|0
1656360300000|2022-06-27 20:05:00|21940.9|21900.9|21950.1|21910.1|21950.8|21910.8|21933.4|21893.4|0
1656360600000|2022-06-27 20:10:00|21948.9|21908.9|21941.9|21901.9|21955.1|21915.1|21939.4|21899.4|0
1656360900000|2022-06-27 20:15:00|21943.1|21903.1|21951.2|21911.2|21956.1|21916.1|21941.9|21901.9|0
1656361200000|2022-06-27 20:20:00|21951.1|21911.1|21957.4|21917.4|21964.9|21924.9|21948.7|21908.7|0
1656361500000|2022-06-27 20:25:00|21958.6|21918.6|21947.4|21907.4|21961.1|21921.1|21946.2|21906.2|0
1656361800000|2022-06-27 20:30:00|21947.5|21907.5|21947.4|21907.4|21952.4|21912.4|21944.3|21904.3|0
1656362100000|2022-06-27 20:35:00|21946.2|21906.2|21949.9|21909.9|21956.1|21916.1|21946.2|21906.2|0
1656362400000|2022-06-27 20:40:00|21948.7|21908.7|21947.4|21907.4|21951.2|21911.2|21944.3|21904.3|0
1656362700000|2022-06-27 20:45:00|21947.5|21907.5|21954.9|21914.9|21957.4|21917.4|21947.5|21907.5|0
1656363000000|2022-06-27 20:50:00|21955.5|21915.5|21953|21913|21958.6|21918.6|21949.9|21909.9|0
1656363300000|2022-06-27 20:55:00|21953.1|21913.1|21951.2|21911.2|21954.9|21914.9|21949.9|21909.9|0
1656363600000|2022-06-27 21:00:00|21951.8|21911.8|21955.5|21915.5|21955.5|21915.5|21951.8|21911.8|0
1656363900000|2022-06-27 21:05:00|21955.6|21915.6|21957|21917|21958|21918|21955.5|21915.5|0
1656364200000|2022-06-27 21:10:00|21956.9|21916.9|21956.4|21916.4|21957.6|21917.6|21956.3|21916.3|0
1656364500000|2022-06-27 21:15:00|21956.3|21916.3|21956.3|21916.3|21957.6|21917.6|21955.7|21915.7|0
1656364800000|2022-06-27 21:20:00|21955.7|21915.7|21955.1|21915.1|21956.3|21916.3|21954.5|21914.5|0
1656365100000|2022-06-27 21:25:00|21954.5|21914.5|21955.1|21915.1|21955.1|21915.1|21954.5|21914.5|0
1656365400000|2022-06-27 21:30:00|21955|21915|21954.5|21914.5|21955|21915|21953.8|21913.8|0
1656365700000|2022-06-27 21:35:00|21953.9|21913.9|21949.5|21909.5|21953.9|21913.9|21948.3|21908.3|0
1656366000000|2022-06-27 21:40:00|21948.9|21908.9|21944.5|21904.5|21948.9|21908.9|21944.5|21904.5|0
1656366300000|2022-06-27 21:45:00|21945.1|21905.1|21948.3|21908.3|21948.3|21908.3|21944.5|21904.5|0
1656366600000|2022-06-27 21:50:00|21948.2|21908.2|21948.3|21908.3|21949.5|21909.5|21946.4|21906.4|0
1656366900000|2022-06-27 21:55:00|21948.9|21908.9|21949.5|21909.5|21952.6|21912.6|21948.3|21908.3|0
1656367200000|2022-06-27 22:00:00|21949.8|21909.8|21935.8|21895.8|21965|21925|21933.3|21893.3|0
1656367500000|2022-06-27 22:05:00|21936.4|21896.4|21939.6|21899.6|21940.2|21900.2|21934|21894|0
1656367800000|2022-06-27 22:10:00|21940.2|21900.2|21937.7|21897.7|21943.9|21903.9|21931.5|21891.5|0
1656368100000|2022-06-27 22:15:00|21938.9|21898.9|21932.7|21892.7|21940.2|21900.2|21932.7|21892.7|0
1656368400000|2022-06-27 22:20:00|21932.8|21892.8|21932.7|21892.7|21935.2|21895.2|21929|21889|0
1656368700000|2022-06-27 22:25:00|21932.1|21892.1|21936.4|21896.4|21938.9|21898.9|21931.5|21891.5|0
1656369000000|2022-06-27 22:30:00|21935.8|21895.8|21936.4|21896.4|21937.7|21897.7|21932.7|21892.7|0
1656369300000|2022-06-27 22:35:00|21936.5|21896.5|21935.2|21895.2|21938.9|21898.9|21934.6|21894.6|0
1656369600000|2022-06-27 22:40:00|21935.8|21895.8|21936.4|21896.4|21936.4|21896.4|21934|21894|0
1656369900000|2022-06-27 22:45:00|21936.5|21896.5|21941.4|21901.4|21945.8|21905.8|21936.5|21896.5|0
1656370200000|2022-06-27 22:50:00|21940.8|21900.8|21943.9|21903.9|21945.8|21905.8|21940.2|21900.2|0
1656370500000|2022-06-27 22:55:00|21944.5|21904.5|21943.9|21903.9|21947|21907|21943.9|21903.9|0
1656370800000|2022-06-27 23:00:00|21944|21904|21953.2|21913.2|21957|21917|21942.7|21902.7|0
1656371100000|2022-06-27 23:05:00|21952|21912|21955.7|21915.7|21955.7|21915.7|21952|21912|0
1656371400000|2022-06-27 23:10:00|21955.8|21915.8|21956.3|21916.3|21961.9|21921.9|21952|21912|0
1656371700000|2022-06-27 23:15:00|21956.4|21916.4|21955.7|21915.7|21957|21917|21950.7|21910.7|0
1656372000000|2022-06-27 23:20:00|21956.3|21916.3|21954.5|21914.5|21957|21917|21953.2|21913.2|0
1656372300000|2022-06-27 23:25:00|21955.1|21915.1|21955.7|21915.7|21957|21917|21953.2|21913.2|0
1656372600000|2022-06-27 23:30:00|21956.3|21916.3|21952|21912|21957|21917|21952|21912|0
1656372900000|2022-06-27 23:35:00|21951.9|21911.9|21950.7|21910.7|21952|21912|21949.5|21909.5|0
1656373200000|2022-06-27 23:40:00|21950.1|21910.1|21945.8|21905.8|21950.7|21910.7|21945.8|21905.8|0
1656373500000|2022-06-27 23:45:00|21947|21907|21953.2|21913.2|21955.1|21915.1|21947|21907|0
1656373800000|2022-06-27 23:50:00|21953.8|21913.8|21938.9|21898.9|21954.5|21914.5|21938.9|21898.9|0
1656374100000|2022-06-27 23:55:00|21937.7|21897.7|21932.7|21892.7|21942|21902|21920.9|21880.9|0
1656374400000|2022-06-28 00:00:00|21932.8|21892.8|21958.9|21918.9|21967.6|21927.6|21930.3|21890.3|0
1656374700000|2022-06-28 00:05:00|21958.3|21918.3|21972.3|21932.3|21976.6|21936.6|21954.5|21914.5|0
1656375000000|2022-06-28 00:10:00|21973.5|21933.5|21969.8|21929.8|21978.5|21938.5|21967.3|21927.3|0
1656375300000|2022-06-28 00:15:00|21970.4|21930.4|21983.5|21943.5|22004.7|21964.7|21970.4|21930.4|0
1656375600000|2022-06-28 00:20:00|21983.4|21943.4|21974.3|21934.3|21986.5|21946.5|21971.1|21931.1|0
1656375900000|2022-06-28 00:25:00|21977.3|21937.3|21986.3|21946.3|21986.4|21946.4|21971.2|21931.2|0
1656376200000|2022-06-28 00:30:00|21983.3|21943.3|21992.5|21952.5|21995.5|21955.5|21983.3|21943.3|0
1656376500000|2022-06-28 00:35:00|21995.5|21955.5|21983.3|21943.3|21995.5|21955.5|21983.2|21943.2|0
1656376800000|2022-06-28 00:40:00|21983.2|21943.2|21983.3|21943.3|21989.4|21949.4|21983.2|21943.2|0
1656377100000|2022-06-28 00:45:00|21983.2|21943.2|21977.1|21937.1|21983.3|21943.3|21971|21931|0
1656377400000|2022-06-28 00:50:00|21977|21937|21964.7|21924.7|21983.1|21943.1|21952.5|21912.5|0
1656377700000|2022-06-28 00:55:00|21964.8|21924.8|21983|21943|21983|21943|21964.7|21924.7|0
1656378000000|2022-06-28 01:00:00|21982.9|21942.9|21989.1|21949.1|21989.1|21949.1|21979.9|21939.9|0
1656378300000|2022-06-28 01:05:00|21992.1|21952.1|21983.1|21943.1|21992.1|21952.1|21982.9|21942.9|0
1656378600000|2022-06-28 01:10:00|21986.1|21946.1|21995.3|21955.3|21995.3|21955.3|21982.9|21942.9|0
1656378900000|2022-06-28 01:15:00|21995.2|21955.2|21995.3|21955.3|22001.3|21961.3|21989.1|21949.1|0
1656379200000|2022-06-28 01:20:00|21995.4|21955.4|21982.9|21942.9|22001.4|21961.4|21982.8|21942.8|0
1656379500000|2022-06-28 01:25:00|21982.8|21942.8|21964.2|21924.2|21985.9|21945.9|21952|21912|0
1656379800000|2022-06-28 01:30:00|21964.1|21924.1|21970.1|21930.1|21976.5|21936.5|21951.9|21911.9|0
1656380100000|2022-06-28 01:35:00|21964.1|21924.1|21979.3|21939.3|21988.5|21948.5|21964|21924|0
1656380400000|2022-06-28 01:40:00|21979.4|21939.4|21952|21912|21982.4|21942.4|21952|21912|0
1656380700000|2022-06-28 01:45:00|21958|21918|21923.8|21883.8|21958.1|21918.1|21920.8|21880.8|0
1656381000000|2022-06-28 01:50:00|21920.8|21880.8|21908.3|21868.3|21939.1|21899.1|21908.3|21868.3|0
1656381300000|2022-06-28 01:55:00|21908.4|21868.4|21889.8|21849.8|21914.5|21874.5|21883.6|21843.6|0
1656381600000|2022-06-28 02:00:00|21892.8|21852.8|21908.3|21868.3|21920.5|21880.5|21892.8|21852.8|0
1656381900000|2022-06-28 02:05:00|21914.3|21874.3|21926.9|21886.9|21926.9|21886.9|21911.3|21871.3|0
1656382200000|2022-06-28 02:10:00|21926.8|21886.8|21914.5|21874.5|21926.9|21886.9|21914.4|21874.4|0
1656382500000|2022-06-28 02:15:00|21914.4|21874.4|21914.4|21874.4|21923.8|21883.8|21911.3|21871.3|0
1656382800000|2022-06-28 02:20:00|21914.3|21874.3|21895.4|21855.4|21914.3|21874.3|21889|21849|0
1656383100000|2022-06-28 02:25:00|21895.3|21855.3|21863|21823|21901.7|21861.7|21844.7|21804.7|0
1656383400000|2022-06-28 02:30:00|21857|21817|21869.1|21829.1|21869.5|21829.5|21850.4|21810.4|0
1656383700000|2022-06-28 02:35:00|21869|21829|21863.1|21823.1|21875.3|21835.3|21862.9|21822.9|0
1656384000000|2022-06-28 02:40:00|21866.1|21826.1|21863|21823|21869.3|21829.3|21859.9|21819.9|0
1656384300000|2022-06-28 02:45:00|21863.1|21823.1|21875.3|21835.3|21881.4|21841.4|21856.7|21816.7|0
1656384600000|2022-06-28 02:50:00|21875.4|21835.4|21884.5|21844.5|21887.7|21847.7|21875.3|21835.3|0
1656384900000|2022-06-28 02:55:00|21887.5|21847.5|21884.7|21844.7|21887.8|21847.8|21881.4|21841.4|0
1656385200000|2022-06-28 03:00:00|21887.7|21847.7|21887.7|21847.7|21887.7|21847.7|21878.5|21838.5|0
1656385500000|2022-06-28 03:05:00|21887.6|21847.6|21912.4|21872.4|21918.6|21878.6|21887.6|21847.6|0
1656385800000|2022-06-28 03:10:00|21912.3|21872.3|21900.1|21860.1|21912.3|21872.3|21900|21860|0
1656386100000|2022-06-28 03:15:00|21900|21860|21906|21866|21906.2|21866.2|21893.8|21853.8|0
1656386400000|2022-06-28 03:20:00|21906.1|21866.1|21899.9|21859.9|21906.1|21866.1|21887.7|21847.7|0
1656386700000|2022-06-28 03:25:00|21900|21860|21918.7|21878.7|21924.8|21884.8|21899.9|21859.9|0
1656387000000|2022-06-28 03:30:00|21918.6|21878.6|21924.7|21884.7|21937.1|21897.1|21918.6|21878.6|0
1656387300000|2022-06-28 03:35:00|21924.6|21884.6|21918.5|21878.5|21924.8|21884.8|21912.5|21872.5|0
1656387600000|2022-06-28 03:40:00|21921.5|21881.5|21921.6|21881.6|21924.7|21884.7|21918.5|21878.5|0
1656387900000|2022-06-28 03:45:00|21924.6|21884.6|21930.9|21890.9|21937|21897|21924.6|21884.6|0
1656388200000|2022-06-28 03:50:00|21930.8|21890.8|21921.6|21881.6|21936.9|21896.9|21918.4|21878.4|0
1656388500000|2022-06-28 03:55:00|21924.6|21884.6|21924.7|21884.7|21930.7|21890.7|21918.4|21878.4|0
1656388800000|2022-06-28 04:00:00|21924.6|21884.6|21937|21897|21937|21897|21924.6|21884.6|0
1656389100000|2022-06-28 04:05:00|21937.1|21897.1|21930.9|21890.9|21937.1|21897.1|21930.7|21890.7|0
1656389400000|2022-06-28 04:10:00|21930.8|21890.8|21936.8|21896.8|21936.9|21896.9|21930.7|21890.7|0
1656389700000|2022-06-28 04:15:00|21936.7|21896.7|21912.1|21872.1|21936.7|21896.7|21912|21872|0
1656390000000|2022-06-28 04:20:00|21906.1|21866.1|21912.2|21872.2|21915.3|21875.3|21906|21866|0
1656390300000|2022-06-28 04:25:00|21912.3|21872.3|21914.9|21874.9|21918.4|21878.4|21908.6|21868.6|0
1656390600000|2022-06-28 04:30:00|21915|21875|21939.7|21899.7|21939.7|21899.7|21914.9|21874.9|0
1656390900000|2022-06-28 04:35:00|21939.8|21899.8|21945.7|21905.7|21945.9|21905.9|21939.7|21899.7|0
1656391200000|2022-06-28 04:40:00|21945.8|21905.8|21927.5|21887.5|21945.8|21905.8|21927.4|21887.4|0
1656391500000|2022-06-28 04:45:00|21933.5|21893.5|21933.5|21893.5|21933.6|21893.6|21927.3|21887.3|0
1656391800000|2022-06-28 04:50:00|21933.4|21893.4|21927.1|21887.1|21933.5|21893.5|21921|21881|0
1656392100000|2022-06-28 04:55:00|21927.2|21887.2|21933.1|21893.1|21933.2|21893.2|21927|21887|0
1656392400000|2022-06-28 05:00:00|21933.2|21893.2|21933.4|21893.4|21951.9|21911.9|21933.1|21893.1|0
1656392700000|2022-06-28 05:05:00|21930.4|21890.4|21945.8|21905.8|21945.9|21905.9|21927.2|21887.2|0
1656393000000|2022-06-28 05:10:00|21945.9|21905.9|21945.8|21905.8|21951.9|21911.9|21939.6|21899.6|0
1656393300000|2022-06-28 05:15:00|21945.7|21905.7|21939.6|21899.6|21945.8|21905.8|21936.6|21896.6|0
1656393600000|2022-06-28 05:20:00|21939.7|21899.7|21927.5|21887.5|21939.7|21899.7|21927.5|21887.5|0
1656393900000|2022-06-28 05:25:00|21933.5|21893.5|21927.6|21887.6|21939.8|21899.8|21921.3|21881.3|0
1656394200000|2022-06-28 05:30:00|21927.7|21887.7|21946.1|21906.1|21946.1|21906.1|21927.7|21887.7|0
1656394500000|2022-06-28 05:35:00|21946|21906|21958.5|21918.5|21970.8|21930.8|21946|21906|0
1656394800000|2022-06-28 05:40:00|21958.6|21918.6|21958.3|21918.3|21961.6|21921.6|21952.2|21912.2|0
1656395100000|2022-06-28 05:45:00|21958.4|21918.4|21952.4|21912.4|21964.6|21924.6|21946.2|21906.2|0
1656395400000|2022-06-28 05:50:00|21955.4|21915.4|21946.3|21906.3|21958.5|21918.5|21946.2|21906.2|0
1656395700000|2022-06-28 05:55:00|21952.3|21912.3|21958.4|21918.4|21970.6|21930.6|21952.3|21912.3|0
1656396000000|2022-06-28 06:00:00|21958.6|21918.6|21966.5|21951.5|21966.5|21951.5|21931.5|21908.6|86
1656396300000|2022-06-28 06:05:00|21964|21949|22011.5|21996.5|22011.5|21996.5|21956.5|21941.5|94
1656396600000|2022-06-28 06:10:00|22009|21994|22024|22009|22049|22034|22004|21989|75
1656396900000|2022-06-28 06:15:00|22021.5|22006.5|22041.5|22026.5|22054|22039|22014|21999|42
1656397200000|2022-06-28 06:20:00|22039|22024|22039|22024|22054|22039|22029|22014|11
1656397500000|2022-06-28 06:25:00|22044|22029|22046.5|22031.5|22046.5|22031.5|22029|22014|12
1656397800000|2022-06-28 06:30:00|22044|22029|22061.5|22046.5|22071.5|22056.5|22041.5|22026.5|58
1656398100000|2022-06-28 06:35:00|22059|22044|22066.5|22051.5|22066.5|22051.5|22049|22034|23
1656398400000|2022-06-28 06:40:00|22064|22049|22089|22074|22094|22079|22059|22044|65
1656398700000|2022-06-28 06:45:00|22086.5|22071.5|22094|22079|22094|22079|22079|22064|34
1656399000000|2022-06-28 06:50:00|22089|22074|22079|22064|22094|22079|22079|22064|55
1656399300000|2022-06-28 06:55:00|22081.5|22066.5|22076.5|22061.5|22084|22069|22059|22044|63
1656399600000|2022-06-28 07:00:00|22079|22064|22104|22089|22104|22089|22054|22039|640
1656399900000|2022-06-28 07:05:00|22106.5|22091.5|22136.5|22121.5|22151.5|22136.5|22101.5|22086.5|333
1656400200000|2022-06-28 07:10:00|22139|22124|22161.5|22146.5|22214|22199|22129|22114|329
1656400500000|2022-06-28 07:15:00|22159|22144|22116.5|22101.5|22169|22154|22114|22099|295
1656400800000|2022-06-28 07:20:00|22114|22099|22114|22099|22124|22109|22084|22069|163
1656401100000|2022-06-28 07:25:00|22111.5|22096.5|22089|22074|22134|22119|22074|22059|318
1656401400000|2022-06-28 07:30:00|22084|22069|22079|22064|22084|22069|22026.5|22011.5|273
1656401700000|2022-06-28 07:35:00|22081.5|22066.5|22076.5|22061.5|22109|22094|22069|22054|206
1656402000000|2022-06-28 07:40:00|22076.1|22061.1|22073.6|22058.6|22103.6|22088.6|22071.1|22056.1|122
1656402300000|2022-06-28 07:45:00|22071.1|22056.1|22063.6|22048.6|22096.1|22081.1|22053.6|22038.6|136
1656402600000|2022-06-28 07:50:00|22066.1|22051.1|22096.1|22081.1|22103.6|22088.6|22053.6|22038.6|130
1656402900000|2022-06-28 07:55:00|22098.6|22083.6|22106.1|22091.1|22113.6|22098.6|22081.1|22066.1|92
1656403200000|2022-06-28 08:00:00|22108.6|22093.6|22163.6|22148.6|22173.6|22158.6|22103.6|22088.6|202
1656403500000|2022-06-28 08:05:00|22166.1|22151.1|22188.6|22173.6|22203.6|22188.6|22153.6|22138.6|239
1656403800000|2022-06-28 08:10:00|22186.1|22171.1|22188.6|22173.6|22208.6|22193.6|22186.1|22171.1|208
1656404100000|2022-06-28 08:15:00|22186.1|22171.1|22178.6|22163.6|22198.6|22183.6|22168.6|22153.6|134
1656404400000|2022-06-28 08:20:00|22181.1|22166.1|22188.6|22173.6|22198.6|22183.6|22163.6|22148.6|74
1656404700000|2022-06-28 08:25:00|22193.6|22178.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|39
1656405000000|2022-06-28 08:30:00|22191.1|22176.1|22178.6|22163.6|22203.6|22188.6|22178.6|22163.6|60
1656405300000|2022-06-28 08:35:00|22173.6|22158.6|22203.6|22188.6|22211.1|22196.1|22173.6|22158.6|99
1656405600000|2022-06-28 08:40:00|22198.6|22183.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|167
1656405900000|2022-06-28 08:45:00|22191.1|22176.1|22191.1|22176.1|22193.6|22178.6|22168.6|22153.6|64
1656406200000|2022-06-28 08:50:00|22193.6|22178.6|22198.6|22183.6|22203.6|22188.6|22183.6|22168.6|41
1656406500000|2022-06-28 08:55:00|22196.1|22181.1|22211.1|22196.1|22218.6|22203.6|22193.6|22178.6|272
1656406800000|2022-06-28 09:00:00|22213.6|22198.6|22233.6|22218.6|22238.6|22223.6|22208.6|22193.6|83
1656407100000|2022-06-28 09:05:00|22231.1|22216.1|22253.6|22238.6|22263.6|22248.6|22231.1|22216.1|97
1656407400000|2022-06-28 09:10:00|22256.1|22241.1|22258.6|22243.6|22278.6|22263.6|22253.6|22238.6|77
1656407700000|2022-06-28 09:15:00|22261.1|22246.1|22258.6|22243.6|22268.6|22253.6|22238.6|22223.6|107
1656408000000|2022-06-28 09:20:00|22256.1|22241.1|22261.1|22246.1|22288.6|22273.6|22253.6|22238.6|147
1656408300000|2022-06-28 09:25:00|22263.6|22248.6|22258.6|22243.6|22268.6|22253.6|22256.1|22241.1|82
1656408600000|2022-06-28 09:30:00|22253.6|22238.6|22206.1|22191.1|22261.1|22246.1|22203.6|22188.6|301
1656408900000|2022-06-28 09:35:00|22208.6|22193.6|22183.6|22168.6|22218.6|22203.6|22181.1|22166.1|179
1656409200000|2022-06-28 09:40:00|22186.1|22171.1|22171.1|22156.1|22203.6|22188.6|22168.6|22153.6|119
1656409500000|2022-06-28 09:45:00|22168.6|22153.6|22191.1|22176.1|22193.6|22178.6|22168.6|22153.6|136
1656409800000|2022-06-28 09:50:00|22188.6|22173.6|22188.6|22173.6|22208.6|22193.6|22188.6|22173.6|81
1656410100000|2022-06-28 09:55:00|22183.6|22168.6|22176.1|22161.1|22193.6|22178.6|22168.6|22153.6|114
1656410400000|2022-06-28 10:00:00|22178.6|22163.6|22183.6|22168.6|22198.6|22183.6|22173.6|22158.6|53
1656410700000|2022-06-28 10:05:00|22186.1|22171.1|22168.6|22153.6|22193.6|22178.6|22163.6|22148.6|89
1656411000000|2022-06-28 10:10:00|22166.1|22151.1|22176.1|22161.1|22193.6|22178.6|22163.6|22148.6|70
1656411300000|2022-06-28 10:15:00|22173.6|22158.6|22161.1|22146.1|22183.6|22168.6|22158.6|22143.6|51
1656411600000|2022-06-28 10:20:00|22163.6|22148.6|22193.6|22178.6|22193.6|22178.6|22153.6|22138.6|68
1656411900000|2022-06-28 10:25:00|22188.6|22173.6|22193.6|22178.6|22198.6|22183.6|22178.6|22163.6|55
1656412200000|2022-06-28 10:30:00|22196.1|22181.1|22213.6|22198.6|22216.1|22201.1|22188.6|22173.6|97
1656412500000|2022-06-28 10:35:00|22211.1|22196.1|22196.1|22181.1|22213.6|22198.6|22188.6|22173.6|66
1656412800000|2022-06-28 10:40:00|22198.6|22183.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|36
1656413100000|2022-06-28 10:45:00|22196.1|22181.1|22201.1|22186.1|22203.6|22188.6|22188.6|22173.6|25
1656413400000|2022-06-28 10:50:00|22203.6|22188.6|22218.6|22203.6|22218.6|22203.6|22198.6|22183.6|35
1656413700000|2022-06-28 10:55:00|22216.1|22201.1|22233.6|22218.6|22241.1|22226.1|22213.6|22198.6|107
1656414000000|2022-06-28 11:00:00|22238.6|22223.6|22223.6|22208.6|22238.6|22223.6|22213.6|22198.6|64
1656414300000|2022-06-28 11:05:00|22218.6|22203.6|22233.6|22218.6|22233.6|22218.6|22218.6|22203.6|58
1656414600000|2022-06-28 11:10:00|22231.1|22216.1|22238.6|22223.6|22248.6|22233.6|22228.6|22213.6|91
1656414900000|2022-06-28 11:15:00|22233.6|22218.6|22228.6|22213.6|22248.6|22233.6|22228.6|22213.6|47
1656415200000|2022-06-28 11:20:00|22231.1|22216.1|22238.6|22223.6|22238.6|22223.6|22223.6|22208.6|34
1656415500000|2022-06-28 11:25:00|22236.1|22221.1|22253.6|22238.6|22253.6|22238.6|22218.6|22203.6|64
1656415800000|2022-06-28 11:30:00|22248.6|22233.6|22238.6|22223.6|22251.1|22236.1|22238.6|22223.6|55
1656416100000|2022-06-28 11:35:00|22233.6|22218.6|22226.1|22211.1|22236.1|22221.1|22223.6|22208.6|46
1656416400000|2022-06-28 11:40:00|22223.4|22208.4|22230.9|22215.9|22230.9|22215.9|22220.9|22205.9|20
1656416700000|2022-06-28 11:45:00|22228.4|22213.4|22225.9|22210.9|22233.4|22218.4|22215.9|22200.9|77
1656417000000|2022-06-28 11:50:00|22223.4|22208.4|22218.4|22203.4|22228.4|22213.4|22215.9|22200.9|40
1656417300000|2022-06-28 11:55:00|22215.9|22200.9|22218.4|22203.4|22220.9|22205.9|22200.9|22185.9|47
1656417600000|2022-06-28 12:00:00|22215.9|22200.9|22225.9|22210.9|22225.9|22210.9|22210.9|22195.9|72
1656417900000|2022-06-28 12:05:00|22223.4|22208.4|22218.4|22203.4|22225.9|22210.9|22215.9|22200.9|74
1656418200000|2022-06-28 12:10:00|22220.9|22205.9|22218.4|22203.4|22220.9|22205.9|22210.9|22195.9|76
1656418500000|2022-06-28 12:15:00|22220.9|22205.9|22223.4|22208.4|22230.9|22215.9|22215.9|22200.9|104
1656418800000|2022-06-28 12:20:00|22225.9|22210.9|22210.9|22195.9|22230.9|22215.9|22200.9|22185.9|89
1656419100000|2022-06-28 12:25:00|22208.4|22193.4|22178.4|22163.4|22210.9|22195.9|22175.9|22160.9|69
1656419400000|2022-06-28 12:30:00|22175.9|22160.9|22165.9|22150.9|22190.9|22175.9|22163.4|22148.4|76
1656419700000|2022-06-28 12:35:00|22168.4|22153.4|22190.9|22175.9|22190.9|22175.9|22165.9|22150.9|46
1656420000000|2022-06-28 12:40:00|22193.4|22178.4|22180.9|22165.9|22195.9|22180.9|22180.9|22165.9|70
1656420300000|2022-06-28 12:45:00|22183.4|22168.4|22175.9|22160.9|22188.4|22173.4|22170.9|22155.9|35
1656420600000|2022-06-28 12:50:00|22173.4|22158.4|22175.9|22160.9|22185.9|22170.9|22170.9|22155.9|27
1656420900000|2022-06-28 12:55:00|22178.4|22163.4|22173.4|22158.4|22180.9|22165.9|22170.9|22155.9|31
1656421200000|2022-06-28 13:00:00|22178.4|22163.4|22185.9|22170.9|22190.9|22175.9|22175.9|22160.9|99
1656421500000|2022-06-28 13:05:00|22188.4|22173.4|22175.9|22160.9|22200.9|22185.9|22175.9|22160.9|92
1656421800000|2022-06-28 13:10:00|22178.4|22163.4|22163.4|22148.4|22178.4|22163.4|22155.9|22140.9|58
1656422100000|2022-06-28 13:15:00|22160.9|22145.9|22185.9|22170.9|22190.9|22175.9|22160.9|22145.9|45
1656422400000|2022-06-28 13:20:00|22188.4|22173.4|22185.9|22170.9|22195.9|22180.9|22185.9|22170.9|28
1656422700000|2022-06-28 13:25:00|22188.4|22173.4|22190.9|22175.9|22195.9|22180.9|22175.9|22160.9|56
1656423000000|2022-06-28 13:30:00|22195.9|22180.9|22230.9|22215.9|22245.9|22230.9|22175.9|22160.9|199
1656423300000|2022-06-28 13:35:00|22233.4|22218.4|22250.9|22235.9|22260.9|22245.9|22228.4|22213.4|167
1656423600000|2022-06-28 13:40:00|22245.9|22230.9|22280.9|22265.9|22280.9|22265.9|22245.9|22230.9|216
1656423900000|2022-06-28 13:45:00|22283.4|22268.4|22285.9|22270.9|22285.9|22270.9|22260.9|22245.9|174
1656424200000|2022-06-28 13:50:00|22288.4|22273.4|22285.9|22270.9|22295.9|22280.9|22275.9|22260.9|95
1656424500000|2022-06-28 13:55:00|22283.4|22268.4|22270.9|22255.9|22290.9|22275.9|22255.9|22240.9|157
1656424800000|2022-06-28 14:00:00|22268.4|22253.4|22235.9|22220.9|22280.9|22265.9|22223.4|22208.4|204
1656425100000|2022-06-28 14:05:00|22238.4|22223.4|22200.9|22185.9|22240.9|22225.9|22180.9|22165.9|131
1656425400000|2022-06-28 14:10:00|22199.4|22184.4|22214.4|22199.4|22229.4|22214.4|22194.4|22179.4|102
1656425700000|2022-06-28 14:15:00|22211.9|22196.9|22206.9|22191.9|22221.9|22206.9|22199.4|22184.4|89
1656426000000|2022-06-28 14:20:00|22209.4|22194.4|22189.4|22174.4|22219.4|22204.4|22174.4|22159.4|209
1656426300000|2022-06-28 14:25:00|22191.9|22176.9|22194.4|22179.4|22224.4|22209.4|22189.4|22174.4|136
1656426600000|2022-06-28 14:30:00|22189.4|22174.4|22154.4|22139.4|22194.4|22179.4|22154.4|22139.4|148
1656426900000|2022-06-28 14:35:00|22149.4|22134.4|22171.9|22156.9|22174.4|22159.4|22149.4|22134.4|114
1656427200000|2022-06-28 14:40:00|22169.4|22154.4|22164.4|22149.4|22179.4|22164.4|22144.4|22129.4|138
1656427500000|2022-06-28 14:45:00|22161.9|22146.9|22134.4|22119.4|22164.4|22149.4|22114.4|22099.4|163
1656427800000|2022-06-28 14:50:00|22131.9|22116.9|22134.4|22119.4|22139.4|22124.4|22119.4|22104.4|93
1656428100000|2022-06-28 14:55:00|22136.9|22121.9|22174.4|22159.4|22179.4|22164.4|22134.4|22119.4|137
1656428400000|2022-06-28 15:00:00|22171.9|22156.9|22181.9|22166.9|22194.4|22179.4|22169.4|22154.4|137
1656428700000|2022-06-28 15:05:00|22184.4|22169.4|22179.4|22164.4|22189.4|22174.4|22169.4|22154.4|101
1656429000000|2022-06-28 15:10:00|22184.4|22169.4|22169.4|22154.4|22194.4|22179.4|22169.4|22154.4|157
1656429300000|2022-06-28 15:15:00|22171.9|22156.9|22139.4|22124.4|22171.9|22156.9|22134.4|22119.4|167
1656429600000|2022-06-28 15:20:00|22144.4|22129.4|22119.4|22104.4|22149.4|22134.4|22119.4|22104.4|236
1656429900000|2022-06-28 15:25:00|22121.9|22106.9|22114.4|22099.4|22126.9|22111.9|22099.4|22084.4|326
1656430200000|2022-06-28 15:30:00|22109.4|22094.4|22106.9|22091.9|22119.4|22104.4|22089.4|22074.4|329
1656430500000|2022-06-28 15:35:00|22104.4|22089.4|22069.4|22054.4|22116.9|22101.9|22064.4|22049.4|242
1656430800000|2022-06-28 15:40:00|22071.9|22056.9|22044.4|22029.4|22079.4|22064.4|22034.4|22019.4|115
1656431100000|2022-06-28 15:45:00|22046.9|22031.9|22059.4|22044.4|22076.9|22061.9|22044.4|22029.4|107
1656431400000|2022-06-28 15:50:00|22061.9|22041.9|22026.9|22006.9|22061.9|22041.9|22016.9|21996.9|197
1656431700000|2022-06-28 15:55:00|22031.9|22001.9|22011.9|21991.9|22031.9|22011.9|22006.9|21986.9|109
1656432000000|2022-06-28 16:00:00|22006.9|21986.9|21991.9|21966.9|22026.9|22001.9|21986.9|21966.9|39
1656432300000|2022-06-28 16:05:00|21986.9|21971.9|22001.9|21981.9|22006.9|21986.9|21976.9|21956.9|21
1656432600000|2022-06-28 16:10:00|21996.9|21976.9|22011.9|21991.9|22031.9|22011.9|21996.9|21976.9|38
1656432900000|2022-06-28 16:15:00|22016.9|21986.9|22006.9|21986.9|22016.9|21991.9|21991.9|21971.9|35
1656433200000|2022-06-28 16:20:00|22011.9|21981.9|22026.9|22001.9|22031.9|22011.9|22001.9|21981.9|43
1656433500000|2022-06-28 16:25:00|22031.9|22006.9|22046.9|22026.9|22046.9|22026.9|22026.9|22001.9|25
1656433800000|2022-06-28 16:30:00|22041.9|22021.9|22011.9|21986.9|22041.9|22021.9|22011.9|21986.9|18
1656434100000|2022-06-28 16:35:00|22006.9|21991.9|22036.9|22011.9|22041.9|22016.9|22006.9|21991.9|13
1656434400000|2022-06-28 16:40:00|22031.9|22016.9|22046.9|22021.9|22046.9|22026.9|22031.9|22011.9|11
1656434700000|2022-06-28 16:45:00|22041.9|22026.9|22036.9|22011.9|22051.9|22031.9|22031.9|22011.9|22
1656435000000|2022-06-28 16:50:00|22031.9|22016.9|22006.9|21986.9|22036.9|22016.9|22006.9|21986.9|20
1656435300000|2022-06-28 16:55:00|22011.9|21991.9|22021.9|21996.9|22026.9|22001.9|22006.9|21991.9|15
1656435600000|2022-06-28 17:00:00|22016.9|22001.9|21991.9|21971.9|22026.9|22001.9|21991.9|21966.9|41
1656435900000|2022-06-28 17:05:00|21996.9|21966.9|21976.9|21956.9|21996.9|21971.9|21966.9|21946.9|28
1656436200000|2022-06-28 17:10:00|21981.9|21951.9|21951.9|21931.9|21986.9|21961.9|21951.9|21931.9|71
1656436500000|2022-06-28 17:15:00|21956.9|21926.9|21966.9|21946.9|21966.9|21946.9|21951.9|21926.9|23
1656436800000|2022-06-28 17:20:00|21971.9|21941.9|21981.9|21961.9|21981.9|21961.9|21956.9|21936.9|30
1656437100000|2022-06-28 17:25:00|21976.9|21956.9|21991.9|21966.9|21996.9|21971.9|21966.9|21946.9|44
1656437400000|2022-06-28 17:30:00|21986.9|21971.9|21966.9|21946.9|21996.9|21971.9|21966.9|21946.9|26
1656437700000|2022-06-28 17:35:00|21961.9|21941.9|21956.9|21931.9|21966.9|21946.9|21946.9|21921.9|8
1656438000000|2022-06-28 17:40:00|21951.9|21936.9|21966.9|21946.9|21976.9|21951.9|21951.9|21931.9|9
1656438300000|2022-06-28 17:45:00|21961.9|21941.9|21966.9|21946.9|21976.9|21951.9|21961.9|21941.9|8
1656438600000|2022-06-28 17:50:00|21971.9|21951.9|21961.9|21936.9|21976.9|21956.9|21956.9|21936.9|11
1656438900000|2022-06-28 17:55:00|21956.9|21941.9|21961.9|21936.9|21966.9|21941.9|21951.9|21931.9|17
1656439200000|2022-06-28 18:00:00|21956.9|21931.9|21961.9|21941.9|21976.9|21956.9|21956.9|21931.9|27
1656439500000|2022-06-28 18:05:00|21966.9|21946.9|21941.9|21921.9|21966.9|21946.9|21941.9|21916.9|31
1656439800000|2022-06-28 18:10:00|21946.9|21926.9|21926.9|21901.9|21946.9|21926.9|21916.9|21896.9|29
1656440100000|2022-06-28 18:15:00|21921.9|21896.9|21926.9|21901.9|21936.9|21916.9|21916.9|21896.9|15
1656440400000|2022-06-28 18:20:00|21921.9|21906.9|21921.9|21896.9|21931.9|21906.9|21916.9|21896.9|8
1656440700000|2022-06-28 18:25:00|21926.9|21901.9|21931.9|21916.9|21941.9|21916.9|21921.9|21901.9|9
1656441000000|2022-06-28 18:30:00|21929.4|21914.4|21909.4|21894.4|21929.4|21914.4|21909.4|21894.4|14
1656441300000|2022-06-28 18:35:00|21906.9|21891.9|21899.4|21884.4|21909.4|21894.4|21899.4|21884.4|24
1656441600000|2022-06-28 18:40:00|21904.4|21889.4|21906.9|21891.9|21909.4|21894.4|21894.4|21879.4|19
1656441900000|2022-06-28 18:45:00|21909.4|21894.4|21941.9|21926.9|21941.9|21926.9|21901.9|21886.9|10
1656442200000|2022-06-28 18:50:00|21939.4|21924.4|21934.4|21919.4|21944.4|21929.4|21929.4|21914.4|13
1656442500000|2022-06-28 18:55:00|21936.9|21921.9|21926.9|21911.9|21941.9|21926.9|21924.4|21909.4|6
1656442800000|2022-06-28 19:00:00|21924.4|21909.4|21911.9|21896.9|21936.9|21921.9|21909.4|21894.4|11
1656443100000|2022-06-28 19:05:00|21914.4|21899.4|21914.4|21899.4|21919.4|21904.4|21896.9|21881.9|9
1656443400000|2022-06-28 19:10:00|21916.9|21901.9|21919.4|21904.4|21929.4|21914.4|21909.4|21894.4|11
1656443700000|2022-06-28 19:15:00|21921.9|21906.9|21926.9|21911.9|21931.9|21916.9|21911.9|21896.9|11
1656444000000|2022-06-28 19:20:00|21924.4|21909.4|21941.9|21926.9|21941.9|21926.9|21916.9|21901.9|11
1656444300000|2022-06-28 19:25:00|21944.4|21929.4|21931.9|21916.9|21946.9|21931.9|21921.9|21906.9|7
1656444600000|2022-06-28 19:30:00|21929.4|21914.4|21924.4|21909.4|21939.4|21924.4|21919.4|21904.4|20
1656444900000|2022-06-28 19:35:00|21921.9|21906.9|21926.9|21911.9|21931.9|21916.9|21914.4|21899.4|18
1656445200000|2022-06-28 19:40:00|21929.4|21914.4|21919.4|21904.4|21934.4|21919.4|21911.9|21896.9|14
1656445500000|2022-06-28 19:45:00|21916.9|21901.9|21909.4|21894.4|21921.9|21906.9|21894.4|21879.4|25
1656445800000|2022-06-28 19:50:00|21906.9|21891.9|21911.9|21896.9|21914.4|21899.4|21894.4|21879.4|30
1656446100000|2022-06-28 19:55:00|21909.4|21894.4|21894.4|21879.4|21911.9|21896.9|21894.4|21879.4|29
1656446400000|2022-06-28 20:00:00|21905.7|21865.7|21900|21860|21920.6|21880.6|21888.7|21848.7|0
1656446700000|2022-06-28 20:05:00|21901.8|21861.8|21895.7|21855.7|21902.1|21862.1|21891.5|21851.5|0
1656447000000|2022-06-28 20:10:00|21895.6|21855.6|21905.5|21865.5|21913|21873|21894.4|21854.4|0
1656447300000|2022-06-28 20:15:00|21906.7|21866.7|21910.3|21870.3|21911|21871|21897.4|21857.4|0
1656447600000|2022-06-28 20:20:00|21910.4|21870.4|21925.4|21885.4|21926.6|21886.6|21909.7|21869.7|0
1656447900000|2022-06-28 20:25:00|21924.8|21884.8|21919.1|21879.1|21924.8|21884.8|21911.6|21871.6|0
1656448200000|2022-06-28 20:30:00|21917.9|21877.9|21919.1|21879.1|21920.4|21880.4|21916|21876|0
1656448500000|2022-06-28 20:35:00|21917.9|21877.9|21919.1|21879.1|21920.4|21880.4|21914.1|21874.1|0
1656448800000|2022-06-28 20:40:00|21920.4|21880.4|21914.1|21874.1|21920.4|21880.4|21912.8|21872.8|0
1656449100000|2022-06-28 20:45:00|21914.7|21874.7|21906.6|21866.6|21916.6|21876.6|21902.8|21862.8|0
1656449400000|2022-06-28 20:50:00|21906.5|21866.5|21910.6|21870.6|21911.8|21871.8|21904.1|21864.1|0
1656449700000|2022-06-28 20:55:00|21911.8|21871.8|21919.3|21879.3|21923.7|21883.7|21910.6|21870.6|0
1656450000000|2022-06-28 21:00:00|21919.9|21879.9|21917.2|21877.2|21919.9|21879.9|21913.7|21873.7|0
1656450300000|2022-06-28 21:05:00|21917.3|21877.3|21923.4|21883.4|21927.8|21887.8|21917.3|21877.3|0
1656450600000|2022-06-28 21:10:00|21923.5|21883.5|21924|21884|21925.9|21885.9|21923.4|21883.4|0
1656450900000|2022-06-28 21:15:00|21924.1|21884.1|21920.9|21880.9|21925.3|21885.3|21919.7|21879.7|0
1656451200000|2022-06-28 21:20:00|21921|21881|21918.4|21878.4|21922.2|21882.2|21917.2|21877.2|0
1656451500000|2022-06-28 21:25:00|21917.8|21877.8|21916.6|21876.6|21917.8|21877.8|21915.9|21875.9|0
1656451800000|2022-06-28 21:30:00|21917.2|21877.2|21917.8|21877.8|21917.8|21877.8|21916.6|21876.6|0
1656452100000|2022-06-28 21:35:00|21917.2|21877.2|21917.2|21877.2|21917.8|21877.8|21917.2|21877.2|0
1656452400000|2022-06-28 21:40:00|21917.8|21877.8|21917.2|21877.2|21917.8|21877.8|21917.2|21877.2|0
1656452700000|2022-06-28 21:45:00|21917.8|21877.8|21919.1|21879.1|21920.3|21880.3|21917.2|21877.2|0
1656453000000|2022-06-28 21:50:00|21919|21879|21916.6|21876.6|21920.3|21880.3|21916.6|21876.6|0
1656453300000|2022-06-28 21:55:00|21916.5|21876.5|21920.9|21880.9|21920.9|21880.9|21915.3|21875.3|0
1656453600000|2022-06-28 22:00:00|21919.7|21879.7|21920.9|21880.9|21921.6|21881.6|21912.8|21872.8|0
1656453900000|2022-06-28 22:05:00|21921|21881|21925.9|21885.9|21927.2|21887.2|21916.6|21876.6|0
1656454200000|2022-06-28 22:10:00|21926.5|21886.5|21921.6|21881.6|21932.8|21892.8|21919.7|21879.7|0
1656454500000|2022-06-28 22:15:00|21923.4|21883.4|21925.9|21885.9|21928.4|21888.4|21923.4|21883.4|0
1656454800000|2022-06-28 22:20:00|21926.5|21886.5|21923.4|21883.4|21927.2|21887.2|21919.1|21879.1|0
1656455100000|2022-06-28 22:25:00|21924|21884|21929.7|21889.7|21932.2|21892.2|21924|21884|0
1656455400000|2022-06-28 22:30:00|21930.9|21890.9|21932.2|21892.2|21933.4|21893.4|21928.4|21888.4|0
1656455700000|2022-06-28 22:35:00|21932.8|21892.8|21934.2|21894.2|21934.7|21894.7|21927.9|21887.9|0
1656456000000|2022-06-28 22:40:00|21933.6|21893.6|21931.7|21891.7|21933.6|21893.6|21927.3|21887.3|0
1656456300000|2022-06-28 22:45:00|21933|21893|21932.3|21892.3|21935.5|21895.5|21931.1|21891.1|0
1656456600000|2022-06-28 22:50:00|21931.7|21891.7|21939.2|21899.2|21939.2|21899.2|21931.1|21891.1|0
1656456900000|2022-06-28 22:55:00|21938.6|21898.6|21939.2|21899.2|21939.2|21899.2|21935.5|21895.5|0
1656457200000|2022-06-28 23:00:00|21938|21898|21916.1|21876.1|21939.2|21899.2|21913.6|21873.6|0
1656457500000|2022-06-28 23:05:00|21917.3|21877.3|21914.8|21874.8|21924.2|21884.2|21911.1|21871.1|0
1656457800000|2022-06-28 23:10:00|21914.9|21874.9|21914.8|21874.8|21919.8|21879.8|21913|21873|0
1656458100000|2022-06-28 23:15:00|21914.9|21874.9|21913.6|21873.6|21916.1|21876.1|21908.6|21868.6|0
1656458400000|2022-06-28 23:20:00|21914.2|21874.2|21927.9|21887.9|21933|21893|21911.1|21871.1|0
1656458700000|2022-06-28 23:25:00|21927.3|21887.3|21931.7|21891.7|21934.2|21894.2|21925.4|21885.4|0
1656459000000|2022-06-28 23:30:00|21930.5|21890.5|21931.7|21891.7|21935.5|21895.5|21928.6|21888.6|0
1656459300000|2022-06-28 23:35:00|21930.5|21890.5|21930.5|21890.5|21931.7|21891.7|21922.3|21882.3|0
1656459600000|2022-06-28 23:40:00|21930.4|21890.4|21934.2|21894.2|21934.2|21894.2|21927.9|21887.9|0
1656459900000|2022-06-28 23:45:00|21934.3|21894.3|21935.5|21895.5|21940.5|21900.5|21934.2|21894.2|0
1656460200000|2022-06-28 23:50:00|21935.4|21895.4|21926.7|21886.7|21935.5|21895.5|21926.7|21886.7|0
1656460500000|2022-06-28 23:55:00|21925.4|21885.4|21929.2|21889.2|21931.7|21891.7|21918.6|21878.6|0
1656460800000|2022-06-29 00:00:00|21927.9|21887.9|21928.6|21888.6|21938|21898|21921.1|21881.1|0
1656461100000|2022-06-29 00:05:00|21927.9|21887.9|21940.5|21900.5|21953.6|21913.6|21921.7|21881.7|0
1656461400000|2022-06-29 00:10:00|21940.4|21900.4|21930.5|21890.5|21948.6|21908.6|21927.9|21887.9|0
1656461700000|2022-06-29 00:15:00|21931.7|21891.7|21967.6|21927.6|21979.8|21939.8|21930.5|21890.5|0
1656462000000|2022-06-29 00:20:00|21967.7|21927.7|21918.3|21878.3|21967.7|21927.7|21912.2|21872.2|0
1656462300000|2022-06-29 00:25:00|21918.2|21878.2|21936.9|21896.9|21942.8|21902.8|21918.2|21878.2|0
1656462600000|2022-06-29 00:30:00|21936.8|21896.8|21930.7|21890.7|21949.4|21909.4|21924.6|21884.6|0
1656462900000|2022-06-29 00:35:00|21936.8|21896.8|21905.9|21865.9|21939.8|21899.8|21905.9|21865.9|0
1656463200000|2022-06-29 00:40:00|21899.8|21859.8|21881.3|21841.3|21912|21872|21881.3|21841.3|0
1656463500000|2022-06-29 00:45:00|21881.4|21841.4|21884.4|21844.4|21893.7|21853.7|21881.4|21841.4|0
1656463800000|2022-06-29 00:50:00|21887.4|21847.4|21875.3|21835.3|21893.7|21853.7|21875.3|21835.3|0
1656464100000|2022-06-29 00:55:00|21875.4|21835.4|21887.5|21847.5|21887.6|21847.6|21875.3|21835.3|0
1656464400000|2022-06-29 01:00:00|21887.4|21847.4|21900|21860|21900|21860|21881.3|21841.3|0
1656464700000|2022-06-29 01:05:00|21893.9|21853.9|21887.8|21847.8|21900|21860|21881.5|21841.5|0
1656465000000|2022-06-29 01:10:00|21887.9|21847.9|21893.9|21853.9|21894|21854|21875.5|21835.5|0
1656465300000|2022-06-29 01:15:00|21887.8|21847.8|21888.1|21848.1|21888.1|21848.1|21881.8|21841.8|0
1656465600000|2022-06-29 01:20:00|21888.2|21848.2|21888.1|21848.1|21900.4|21860.4|21881.8|21841.8|0
1656465900000|2022-06-29 01:25:00|21888|21848|21924.9|21884.9|21924.9|21884.9|21888|21848|0
1656466200000|2022-06-29 01:30:00|21924.8|21884.8|21918.8|21878.8|21937.3|21897.3|21918.7|21878.7|0
1656466500000|2022-06-29 01:35:00|21918.9|21878.9|21940.3|21900.3|21949.7|21909.7|21918.8|21878.8|0
1656466800000|2022-06-29 01:40:00|21937.2|21897.2|21912.7|21872.7|21943.4|21903.4|21906.4|21866.4|0
1656467100000|2022-06-29 01:45:00|21915.7|21875.7|21900.3|21860.3|21918.8|21878.8|21900.3|21860.3|0
1656467400000|2022-06-29 01:50:00|21900.2|21860.2|21912.6|21872.6|21918.7|21878.7|21900.2|21860.2|0
1656467700000|2022-06-29 01:55:00|21912.5|21872.5|21918.6|21878.6|21924.8|21884.8|21912.5|21872.5|0
1656468000000|2022-06-29 02:00:00|21918.7|21878.7|21906.3|21866.3|21925|21885|21906.1|21866.1|0
1656468300000|2022-06-29 02:05:00|21906.2|21866.2|21894.1|21854.1|21906.5|21866.5|21888|21848|0
1656468600000|2022-06-29 02:10:00|21894.2|21854.2|21906.6|21866.6|21912.7|21872.7|21894.1|21854.1|0
1656468900000|2022-06-29 02:15:00|21906.7|21866.7|21900.4|21860.4|21919|21879|21900.4|21860.4|0
1656469200000|2022-06-29 02:20:00|21900.5|21860.5|21924.9|21884.9|21925|21885|21900.3|21860.3|0
1656469500000|2022-06-29 02:25:00|21924.8|21884.8|21918.8|21878.8|21925.1|21885.1|21912.8|21872.8|0
1656469800000|2022-06-29 02:30:00|21918.9|21878.9|21931|21891|21937.2|21897.2|21918.9|21878.9|0
1656470100000|2022-06-29 02:35:00|21925|21885|21931.1|21891.1|21940.5|21900.5|21925|21885|0
1656470400000|2022-06-29 02:40:00|21931|21891|21943.3|21903.3|21949.4|21909.4|21930.9|21890.9|0
1656470700000|2022-06-29 02:45:00|21943.6|21903.6|21949.8|21909.8|21956.1|21916.1|21943.5|21903.5|0
1656471000000|2022-06-29 02:50:00|21949.7|21909.7|21949.8|21909.8|21949.8|21909.8|21949.7|21909.7|0
1656471300000|2022-06-29 02:55:00|21949.9|21909.9|21949.6|21909.6|21956|21916|21937.3|21897.3|0
1656471600000|2022-06-29 03:00:00|21943.5|21903.5|21931.3|21891.3|21949.7|21909.7|21931.1|21891.1|0
1656471900000|2022-06-29 03:05:00|21931.2|21891.2|21925|21885|21931.3|21891.3|21918.8|21878.8|0
1656472200000|2022-06-29 03:10:00|21925.1|21885.1|21906.8|21866.8|21925.2|21885.2|21906.6|21866.6|0
1656472500000|2022-06-29 03:15:00|21906.7|21866.7|21912.8|21872.8|21913|21873|21906.6|21866.6|0
1656472800000|2022-06-29 03:20:00|21906.8|21866.8|21913.1|21873.1|21913.1|21873.1|21906.7|21866.7|0
1656473100000|2022-06-29 03:25:00|21913|21873|21919.3|21879.3|21925.4|21885.4|21906.8|21866.8|0
1656473400000|2022-06-29 03:30:00|21919.4|21879.4|21925.4|21885.4|21925.5|21885.5|21913.2|21873.2|0
1656473700000|2022-06-29 03:35:00|21925.3|21885.3|21912.9|21872.9|21925.3|21885.3|21906.6|21866.6|0
1656474000000|2022-06-29 03:40:00|21912.8|21872.8|21931.8|21891.8|21931.8|21891.8|21912.8|21872.8|0
1656474300000|2022-06-29 03:45:00|21931.9|21891.9|21931.5|21891.5|21934.7|21894.7|21925.3|21885.3|0
1656474600000|2022-06-29 03:50:00|21931.6|21891.6|21943.7|21903.7|21943.8|21903.8|21931.4|21891.4|0
1656474900000|2022-06-29 03:55:00|21937.7|21897.7|21937.5|21897.5|21943.8|21903.8|21937.4|21897.4|0
1656475200000|2022-06-29 04:00:00|21937.6|21897.6|21937.6|21897.6|21943.7|21903.7|21931.3|21891.3|0
1656475500000|2022-06-29 04:05:00|21937.5|21897.5|21931.3|21891.3|21943.7|21903.7|21931.3|21891.3|0
1656475800000|2022-06-29 04:10:00|21925.2|21885.2|21937.6|21897.6|21937.7|21897.7|21925.2|21885.2|0
1656476100000|2022-06-29 04:15:00|21937.5|21897.5|21937.5|21897.5|21937.7|21897.7|21931.4|21891.4|0
1656476400000|2022-06-29 04:20:00|21937.6|21897.6|21937.4|21897.4|21940.6|21900.6|21931.3|21891.3|0
1656476700000|2022-06-29 04:25:00|21937.5|21897.5|21934.4|21894.4|21937.6|21897.6|21931.2|21891.2|0
1656477000000|2022-06-29 04:30:00|21931.4|21891.4|21992.4|21952.4|21998.5|21958.5|21925.1|21885.1|0
1656477300000|2022-06-29 04:35:00|21986.3|21946.3|21998.8|21958.8|22004.8|21964.8|21986.1|21946.1|0
1656477600000|2022-06-29 04:40:00|21998.7|21958.7|22016.9|21976.9|22016.9|21976.9|21992.6|21952.6|0
1656477900000|2022-06-29 04:45:00|22016.8|21976.8|22010.7|21970.7|22022.9|21982.9|22004.7|21964.7|0
1656478200000|2022-06-29 04:50:00|22004.7|21964.7|21998.5|21958.5|22010.7|21970.7|21998.5|21958.5|0
1656478500000|2022-06-29 04:55:00|21995.5|21955.5|21986.3|21946.3|21998.5|21958.5|21980.2|21940.2|0
1656478800000|2022-06-29 05:00:00|21986.2|21946.2|22004.8|21964.8|22004.8|21964.8|21980|21940|0
1656479100000|2022-06-29 05:05:00|22004.7|21964.7|21992.5|21952.5|22004.8|21964.8|21992.5|21952.5|0
1656479400000|2022-06-29 05:10:00|21992.6|21952.6|21992.6|21952.6|21998.7|21958.7|21992.4|21952.4|0
1656479700000|2022-06-29 05:15:00|21992.7|21952.7|21998.7|21958.7|22004.8|21964.8|21992.6|21952.6|0
1656480000000|2022-06-29 05:20:00|21998.6|21958.6|22004.7|21964.7|22010.9|21970.9|21992.5|21952.5|0
1656480300000|2022-06-29 05:25:00|21998.7|21958.7|21986.2|21946.2|21998.7|21958.7|21986.1|21946.1|0
1656480600000|2022-06-29 05:30:00|21986.3|21946.3|21991.5|21951.5|21992.5|21952.5|21985.4|21945.4|0
1656480900000|2022-06-29 05:35:00|21991.6|21951.6|21973|21933|21991.6|21951.6|21973|21933|0
1656481200000|2022-06-29 05:40:00|21976|21936|21985.1|21945.1|21985.2|21945.2|21966.6|21926.6|0
1656481500000|2022-06-29 05:45:00|21985.2|21945.2|21991.3|21951.3|21991.3|21951.3|21979|21939|0
1656481800000|2022-06-29 05:50:00|21991.2|21951.2|21985|21945|21991.3|21951.3|21972.8|21932.8|0
1656482100000|2022-06-29 05:55:00|21981.9|21941.9|21984.9|21944.9|21991.2|21951.2|21978.6|21938.6|0
1656482400000|2022-06-29 06:00:00|21985|21945|21966.9|21951.9|21997.1|21971.9|21949.4|21926.6|80
1656482700000|2022-06-29 06:05:00|21969.4|21954.4|21946.9|21931.9|21999.4|21984.4|21946.9|21931.9|60
1656483000000|2022-06-29 06:10:00|21949.4|21934.4|21971.9|21956.9|21986.9|21971.9|21946.9|21931.9|16
1656483300000|2022-06-29 06:15:00|21974.4|21959.4|21986.9|21971.9|21986.9|21971.9|21971.9|21956.9|10
1656483600000|2022-06-29 06:20:00|21984.4|21969.4|21956.9|21941.9|21989.4|21974.4|21949.4|21934.4|16
1656483900000|2022-06-29 06:25:00|21959.4|21944.4|21959.4|21944.4|21969.4|21954.4|21951.9|21936.9|20
1656484200000|2022-06-29 06:30:00|21961.9|21946.9|21936.9|21921.9|21969.4|21954.4|21936.9|21921.9|20
1656484500000|2022-06-29 06:35:00|21939.4|21924.4|21916.9|21901.9|21941.9|21926.9|21914.4|21899.4|26
1656484800000|2022-06-29 06:40:00|21914.4|21899.4|21904.4|21889.4|21921.9|21906.9|21904.4|21889.4|16
1656485100000|2022-06-29 06:45:00|21901.9|21886.9|21891.9|21876.9|21919.4|21904.4|21884.4|21869.4|44
1656485400000|2022-06-29 06:50:00|21889.4|21874.4|21871.9|21856.9|21891.9|21876.9|21859.4|21844.4|37
1656485700000|2022-06-29 06:55:00|21869.4|21854.4|21849.4|21834.4|21884.4|21869.4|21846.9|21831.9|102
1656486000000|2022-06-29 07:00:00|21856.9|21841.9|21924.4|21909.4|21924.4|21909.4|21849.4|21834.4|763
1656486300000|2022-06-29 07:05:00|21919.4|21904.4|21924.4|21909.4|21961.9|21946.9|21899.4|21884.4|409
1656486600000|2022-06-29 07:10:00|21929.4|21914.4|21944.4|21929.4|21959.4|21944.4|21889.4|21874.4|344
1656486900000|2022-06-29 07:15:00|21941.9|21926.9|21954.4|21939.4|21989.4|21974.4|21939.4|21924.4|258
1656487200000|2022-06-29 07:20:00|21959.4|21944.4|21926.9|21911.9|21981.9|21966.9|21911.9|21896.9|187
1656487500000|2022-06-29 07:25:00|21929.4|21914.4|21936.9|21921.9|21959.4|21944.4|21901.9|21886.9|131
1656487800000|2022-06-29 07:30:00|21939.4|21924.4|21889.4|21874.4|21939.4|21924.4|21866.9|21851.9|241
1656488100000|2022-06-29 07:35:00|21891.9|21876.9|21899.4|21884.4|21929.4|21914.4|21874.4|21859.4|146
1656488400000|2022-06-29 07:40:00|21900.7|21885.7|21905.7|21890.7|21935.7|21920.7|21895.7|21880.7|171
1656488700000|2022-06-29 07:45:00|21900.7|21885.7|21890.7|21875.7|21928.2|21913.2|21880.7|21865.7|604
1656489000000|2022-06-29 07:50:00|21893.2|21878.2|21875.7|21860.7|21905.7|21890.7|21873.2|21858.2|207
1656489300000|2022-06-29 07:55:00|21878.2|21863.2|21843.2|21828.2|21885.7|21870.7|21838.2|21823.2|144
1656489600000|2022-06-29 08:00:00|21845.7|21830.7|21880.7|21865.7|21885.7|21870.7|21830.7|21815.7|213
1656489900000|2022-06-29 08:05:00|21878.2|21863.2|21900.7|21885.7|21910.7|21895.7|21868.2|21853.2|162
1656490200000|2022-06-29 08:10:00|21908.2|21893.2|21863.2|21848.2|21920.7|21905.7|21860.7|21845.7|126
1656490500000|2022-06-29 08:15:00|21860.7|21845.7|21863.2|21848.2|21870.7|21855.7|21835.7|21820.7|79
1656490800000|2022-06-29 08:20:00|21860.7|21845.7|21850.7|21835.7|21875.7|21860.7|21850.7|21835.7|137
1656491100000|2022-06-29 08:25:00|21853.2|21838.2|21843.2|21828.2|21870.7|21855.7|21835.7|21820.7|183
1656491400000|2022-06-29 08:30:00|21845.7|21830.7|21860.7|21845.7|21890.7|21875.7|21845.7|21830.7|164
1656491700000|2022-06-29 08:35:00|21865.7|21850.7|21893.2|21878.2|21900.7|21885.7|21855.7|21840.7|174
1656492000000|2022-06-29 08:40:00|21890.7|21875.7|21865.7|21850.7|21890.7|21875.7|21853.2|21838.2|70
1656492300000|2022-06-29 08:45:00|21870.7|21855.7|21868.2|21853.2|21895.7|21880.7|21855.7|21840.7|52
1656492600000|2022-06-29 08:50:00|21870.7|21855.7|21880.7|21865.7|21890.7|21875.7|21860.7|21845.7|42
1656492900000|2022-06-29 08:55:00|21885.7|21870.7|21860.7|21845.7|21895.7|21880.7|21860.7|21845.7|59
1656493200000|2022-06-29 09:00:00|21855.7|21840.7|21880.7|21865.7|21880.7|21865.7|21850.7|21835.7|116
1656493500000|2022-06-29 09:05:00|21885.7|21870.7|21880.7|21865.7|21888.2|21873.2|21863.2|21848.2|109
1656493800000|2022-06-29 09:10:00|21883.2|21868.2|21888.2|21873.2|21895.7|21880.7|21875.7|21860.7|68
1656494100000|2022-06-29 09:15:00|21890.7|21875.7|21890.7|21875.7|21900.7|21885.7|21885.7|21870.7|55
1656494400000|2022-06-29 09:20:00|21888.2|21873.2|21875.7|21860.7|21900.7|21885.7|21870.7|21855.7|48
1656494700000|2022-06-29 09:25:00|21873.2|21858.2|21875.7|21860.7|21900.7|21885.7|21870.7|21855.7|137
1656495000000|2022-06-29 09:30:00|21878.2|21863.2|21860.7|21845.7|21880.7|21865.7|21850.7|21835.7|68
1656495300000|2022-06-29 09:35:00|21863.2|21848.2|21840.7|21825.7|21863.2|21848.2|21840.7|21825.7|46
1656495600000|2022-06-29 09:40:00|21835.7|21820.7|21855.7|21840.7|21858.2|21843.2|21830.7|21815.7|188
1656495900000|2022-06-29 09:45:00|21858.2|21843.2|21860.7|21845.7|21868.2|21853.2|21825.7|21810.7|251
1656496200000|2022-06-29 09:50:00|21855.7|21840.7|21813.2|21798.2|21855.7|21840.7|21795.7|21780.7|428
1656496500000|2022-06-29 09:55:00|21810.7|21795.7|21775.7|21760.7|21820.7|21805.7|21765.7|21750.7|210
1656496800000|2022-06-29 10:00:00|21780.7|21765.7|21835.7|21820.7|21840.7|21825.7|21780.7|21765.7|162
1656497100000|2022-06-29 10:05:00|21833.2|21818.2|21870.7|21855.7|21870.7|21855.7|21833.2|21818.2|132
1656497400000|2022-06-29 10:10:00|21868.2|21853.2|21835.7|21820.7|21870.7|21855.7|21825.7|21810.7|140
1656497700000|2022-06-29 10:15:00|21833.2|21818.2|21835.7|21820.7|21853.2|21838.2|21815.7|21800.7|118
1656498000000|2022-06-29 10:20:00|21833.2|21818.2|21808.2|21793.2|21860.7|21845.7|21805.7|21790.7|99
1656498300000|2022-06-29 10:25:00|21805.7|21790.7|21798.2|21783.2|21818.2|21803.2|21795.7|21780.7|143
1656498600000|2022-06-29 10:30:00|21795.7|21780.7|21800.7|21785.7|21810.7|21795.7|21785.7|21770.7|77
1656498900000|2022-06-29 10:35:00|21803.2|21788.2|21795.7|21780.7|21820.7|21805.7|21793.2|21778.2|98
1656499200000|2022-06-29 10:40:00|21798.2|21783.2|21798.2|21783.2|21815.7|21800.7|21790.7|21775.7|148
1656499500000|2022-06-29 10:45:00|21795.7|21780.7|21808.2|21793.2|21808.2|21793.2|21785.7|21770.7|29
1656499800000|2022-06-29 10:50:00|21805.7|21790.7|21795.7|21780.7|21813.2|21798.2|21790.7|21775.7|47
1656500100000|2022-06-29 10:55:00|21798.2|21783.2|21815.7|21800.7|21820.7|21805.7|21795.7|21780.7|30
1656500400000|2022-06-29 11:00:00|21818.2|21803.2|21805.7|21790.7|21820.7|21805.7|21795.7|21780.7|83
1656500700000|2022-06-29 11:05:00|21803.2|21788.2|21810.7|21795.7|21815.7|21800.7|21800.7|21785.7|31
1656501000000|2022-06-29 11:10:00|21813.2|21798.2|21785.7|21770.7|21813.2|21798.2|21770.7|21755.7|96
1656501300000|2022-06-29 11:15:00|21780.7|21765.7|21775.7|21760.7|21780.7|21765.7|21743.2|21728.2|156
1656501600000|2022-06-29 11:20:00|21773.2|21758.2|21770.7|21755.7|21775.7|21760.7|21760.7|21745.7|56
1656501900000|2022-06-29 11:25:00|21773.2|21758.2|21795.7|21780.7|21795.7|21780.7|21770.7|21755.7|54
1656502200000|2022-06-29 11:30:00|21793.2|21778.2|21798.2|21783.2|21805.7|21790.7|21793.2|21778.2|60
1656502500000|2022-06-29 11:35:00|21795.7|21780.7|21825.7|21810.7|21830.7|21815.7|21785.7|21770.7|75
1656502800000|2022-06-29 11:40:00|21827|21812|21822|21807|21827|21812|21817|21802|64
1656503100000|2022-06-29 11:45:00|21827|21812|21847|21832|21852|21837|21822|21807|53
1656503400000|2022-06-29 11:50:00|21844.5|21829.5|21889.5|21874.5|21892|21877|21842|21827|56
1656503700000|2022-06-29 11:55:00|21892|21877|21892|21877|21912|21897|21882|21867|241
1656504000000|2022-06-29 12:00:00|21897|21882|21934.5|21919.5|21939.5|21924.5|21894.5|21879.5|116
1656504300000|2022-06-29 12:05:00|21937|21922|21947|21932|21957|21942|21932|21917|177
1656504600000|2022-06-29 12:10:00|21944.5|21929.5|21967|21952|21974.5|21959.5|21944.5|21929.5|110
1656504900000|2022-06-29 12:15:00|21964.5|21949.5|21962|21947|21987|21972|21959.5|21944.5|156
1656505200000|2022-06-29 12:20:00|21964.5|21949.5|21939.5|21924.5|21977|21962|21937|21922|153
1656505500000|2022-06-29 12:25:00|21942|21927|21942|21927|21949.5|21934.5|21934.5|21919.5|93
1656505800000|2022-06-29 12:30:00|21939.5|21924.5|21919.5|21904.5|21944.5|21929.5|21897|21882|164
1656506100000|2022-06-29 12:35:00|21922|21907|21884.5|21869.5|21924.5|21909.5|21884.5|21869.5|141
1656506400000|2022-06-29 12:40:00|21887|21872|21917|21902|21922|21907|21882|21867|67
1656506700000|2022-06-29 12:45:00|21914.5|21899.5|21909.5|21894.5|21927|21912|21894.5|21879.5|90
1656507000000|2022-06-29 12:50:00|21912|21897|21924.5|21909.5|21932|21917|21912|21897|25
1656507300000|2022-06-29 12:55:00|21922|21907|21917|21902|21924.5|21909.5|21897|21882|76
1656507600000|2022-06-29 13:00:00|21914.5|21899.5|21927|21912|21937|21922|21907|21892|48
1656507900000|2022-06-29 13:05:00|21932|21917|21927|21912|21937|21922|21919.5|21904.5|69
1656508200000|2022-06-29 13:10:00|21929.5|21914.5|21932|21917|21947|21932|21924.5|21909.5|57
1656508500000|2022-06-29 13:15:00|21927|21912|21934.5|21919.5|21942|21927|21912|21897|84
1656508800000|2022-06-29 13:20:00|21937|21922|21942|21927|21952|21937|21932|21917|115
1656509100000|2022-06-29 13:25:00|21939.5|21924.5|21944.5|21929.5|21947|21932|21922|21907|61
1656509400000|2022-06-29 13:30:00|21942|21927|21864.5|21849.5|21944.5|21929.5|21859.5|21844.5|200
1656509700000|2022-06-29 13:35:00|21862|21847|21852|21837|21887|21872|21842|21827|171
1656510000000|2022-06-29 13:40:00|21849.5|21834.5|21847|21832|21867|21852|21827|21812|169
1656510300000|2022-06-29 13:45:00|21842|21827|21854.5|21839.5|21862|21847|21807|21792|183
1656510600000|2022-06-29 13:50:00|21852|21837|21947|21932|21957|21942|21849.5|21834.5|209
1656510900000|2022-06-29 13:55:00|21949.5|21934.5|21919.5|21904.5|21957|21942|21909.5|21894.5|114
1656511200000|2022-06-29 14:00:00|21917|21902|21952|21937|21964.5|21949.5|21892|21877|135
1656511500000|2022-06-29 14:05:00|21947|21932|21927|21912|21952|21937|21917|21902|99
1656511800000|2022-06-29 14:10:00|21929.2|21914.2|21926.7|21911.7|21959.2|21944.2|21919.2|21904.2|126
1656512100000|2022-06-29 14:15:00|21924.2|21909.2|21839.2|21824.2|21934.2|21919.2|21839.2|21824.2|146
1656512400000|2022-06-29 14:20:00|21841.7|21826.7|21854.2|21839.2|21864.2|21849.2|21834.2|21819.2|177
1656512700000|2022-06-29 14:25:00|21856.7|21841.7|21874.2|21859.2|21899.2|21884.2|21851.7|21836.7|172
1656513000000|2022-06-29 14:30:00|21879.2|21864.2|21894.2|21879.2|21919.2|21904.2|21874.2|21859.2|161
1656513300000|2022-06-29 14:35:00|21891.7|21876.7|21884.2|21869.2|21894.2|21879.2|21849.2|21834.2|147
1656513600000|2022-06-29 14:40:00|21889.2|21874.2|21904.2|21889.2|21909.2|21894.2|21869.2|21854.2|154
1656513900000|2022-06-29 14:45:00|21909.2|21894.2|21894.2|21879.2|21919.2|21904.2|21884.2|21869.2|98
1656514200000|2022-06-29 14:50:00|21891.7|21876.7|21874.2|21859.2|21904.2|21889.2|21864.2|21849.2|88
1656514500000|2022-06-29 14:55:00|21876.7|21861.7|21864.2|21849.2|21879.2|21864.2|21856.7|21841.7|107
1656514800000|2022-06-29 15:00:00|21869.2|21854.2|21851.7|21836.7|21871.7|21856.7|21844.2|21829.2|98
1656515100000|2022-06-29 15:05:00|21854.2|21839.2|21854.2|21839.2|21869.2|21854.2|21841.7|21826.7|100
1656515400000|2022-06-29 15:10:00|21856.7|21841.7|21849.2|21834.2|21874.2|21859.2|21844.2|21829.2|100
1656515700000|2022-06-29 15:15:00|21854.2|21839.2|21859.2|21844.2|21874.2|21859.2|21849.2|21834.2|83
1656516000000|2022-06-29 15:20:00|21864.2|21849.2|21839.2|21824.2|21869.2|21854.2|21819.2|21804.2|194
1656516300000|2022-06-29 15:25:00|21836.7|21821.7|21834.2|21819.2|21854.2|21839.2|21831.7|21816.7|272
1656516600000|2022-06-29 15:30:00|21836.7|21821.7|21839.2|21824.2|21869.2|21854.2|21809.2|21794.2|634
1656516900000|2022-06-29 15:35:00|21841.7|21826.7|21864.2|21849.2|21886.7|21871.7|21839.2|21824.2|332
1656517200000|2022-06-29 15:40:00|21866.7|21851.7|21829.2|21814.2|21879.2|21864.2|21824.2|21809.2|94
1656517500000|2022-06-29 15:45:00|21834.2|21819.2|21844.2|21829.2|21866.7|21851.7|21831.7|21816.7|74
1656517800000|2022-06-29 15:50:00|21846.7|21826.7|21861.7|21841.7|21871.7|21846.7|21841.7|21821.7|31
1656518100000|2022-06-29 15:55:00|21856.7|21836.7|21856.7|21836.7|21861.7|21841.7|21841.7|21821.7|17
1656518400000|2022-06-29 16:00:00|21861.7|21831.7|21846.7|21826.7|21861.7|21841.7|21836.7|21816.7|17
1656518700000|2022-06-29 16:05:00|21851.7|21831.7|21811.7|21791.7|21851.7|21831.7|21811.7|21791.7|36
1656519000000|2022-06-29 16:10:00|21816.7|21796.7|21801.7|21781.7|21821.7|21801.7|21791.7|21766.7|75
1656519300000|2022-06-29 16:15:00|21806.7|21786.7|21806.7|21786.7|21816.7|21796.7|21801.7|21776.7|26
1656519600000|2022-06-29 16:20:00|21811.7|21791.7|21776.7|21756.7|21816.7|21796.7|21776.7|21756.7|44
1656519900000|2022-06-29 16:25:00|21771.7|21751.7|21771.7|21751.7|21781.7|21761.7|21761.7|21741.7|44
1656520200000|2022-06-29 16:30:00|21766.7|21746.7|21781.7|21761.7|21786.7|21766.7|21766.7|21746.7|66
1656520500000|2022-06-29 16:35:00|21786.7|21766.7|21816.7|21796.7|21826.7|21801.7|21781.7|21761.7|35
1656520800000|2022-06-29 16:40:00|21811.7|21791.7|21816.7|21796.7|21821.7|21796.7|21806.7|21786.7|5
1656521100000|2022-06-29 16:45:00|21821.7|21801.7|21806.7|21781.7|21826.7|21806.7|21801.7|21781.7|19
1656521400000|2022-06-29 16:50:00|21801.7|21786.7|21811.7|21791.7|21821.7|21796.7|21801.7|21781.7|14
1656521700000|2022-06-29 16:55:00|21816.7|21786.7|21821.7|21801.7|21826.7|21806.7|21806.7|21781.7|9
1656522000000|2022-06-29 17:00:00|21826.7|21806.7|21816.7|21791.7|21831.7|21811.7|21811.7|21791.7|13
1656522300000|2022-06-29 17:05:00|21821.7|21796.7|21841.7|21821.7|21841.7|21821.7|21811.7|21786.7|26
1656522600000|2022-06-29 17:10:00|21846.7|21816.7|21801.7|21781.7|21846.7|21826.7|21801.7|21781.7|23
1656522900000|2022-06-29 17:15:00|21806.7|21786.7|21801.7|21776.7|21806.7|21786.7|21791.7|21771.7|18
1656523200000|2022-06-29 17:20:00|21796.7|21771.7|21801.7|21776.7|21801.7|21781.7|21791.7|21771.7|13
1656523500000|2022-06-29 17:25:00|21796.7|21771.7|21816.7|21796.7|21826.7|21801.7|21791.7|21766.7|34
1656523800000|2022-06-29 17:30:00|21811.7|21791.7|21816.7|21796.7|21821.7|21801.7|21806.7|21786.7|13
1656524100000|2022-06-29 17:35:00|21821.7|21801.7|21826.7|21806.7|21826.7|21806.7|21816.7|21796.7|84
1656524400000|2022-06-29 17:40:00|21821.7|21801.7|21831.7|21811.7|21831.7|21811.7|21821.7|21801.7|23
1656524700000|2022-06-29 17:45:00|21826.7|21806.7|21826.7|21806.7|21836.7|21816.7|21826.7|21801.7|11
1656525000000|2022-06-29 17:50:00|21831.7|21801.7|21836.7|21816.7|21841.7|21821.7|21826.7|21801.7|11
1656525300000|2022-06-29 17:55:00|21841.7|21821.7|21851.7|21831.7|21851.7|21831.7|21836.7|21821.7|53
1656525600000|2022-06-29 18:00:00|21846.7|21826.7|21876.7|21856.7|21876.7|21856.7|21846.7|21821.7|78
1656525900000|2022-06-29 18:05:00|21871.7|21851.7|21881.7|21856.7|21886.7|21866.7|21866.7|21846.7|15
1656526200000|2022-06-29 18:10:00|21876.7|21851.7|21876.7|21851.7|21881.7|21861.7|21871.7|21846.7|13
1656526500000|2022-06-29 18:15:00|21871.7|21856.7|21886.7|21861.7|21891.7|21871.7|21871.7|21851.7|30
1656526800000|2022-06-29 18:20:00|21881.7|21866.7|21871.7|21851.7|21886.7|21866.7|21866.7|21846.7|22
1656527100000|2022-06-29 18:25:00|21866.7|21846.7|21876.7|21861.7|21886.7|21861.7|21866.7|21846.7|9
1656527400000|2022-06-29 18:30:00|21874.2|21859.2|21861.7|21846.7|21876.7|21861.7|21859.2|21844.2|15
1656527700000|2022-06-29 18:35:00|21864.2|21849.2|21839.2|21824.2|21864.2|21849.2|21839.2|21824.2|7
1656528000000|2022-06-29 18:40:00|21836.7|21821.7|21814.2|21799.2|21839.2|21824.2|21814.2|21799.2|7
1656528300000|2022-06-29 18:45:00|21809.2|21794.2|21814.2|21799.2|21819.2|21804.2|21804.2|21789.2|8
1656528600000|2022-06-29 18:50:00|21811.7|21796.7|21819.2|21804.2|21819.2|21804.2|21809.2|21794.2|7
1656528900000|2022-06-29 18:55:00|21821.7|21806.7|21829.2|21814.2|21841.7|21826.7|21821.7|21806.7|34
1656529200000|2022-06-29 19:00:00|21826.7|21811.7|21831.7|21816.7|21834.2|21819.2|21814.2|21799.2|18
1656529500000|2022-06-29 19:05:00|21834.2|21819.2|21854.2|21839.2|21859.2|21844.2|21829.2|21814.2|42
1656529800000|2022-06-29 19:10:00|21851.7|21836.7|21834.2|21819.2|21851.7|21836.7|21824.2|21809.2|33
1656530100000|2022-06-29 19:15:00|21836.7|21821.7|21844.2|21829.2|21864.2|21849.2|21829.2|21814.2|11
1656530400000|2022-06-29 19:20:00|21846.7|21831.7|21854.2|21839.2|21854.2|21839.2|21844.2|21829.2|12
1656530700000|2022-06-29 19:25:00|21851.7|21836.7|21861.7|21846.7|21861.7|21846.7|21846.7|21831.7|22
1656531000000|2022-06-29 19:30:00|21859.2|21844.2|21819.2|21804.2|21861.7|21846.7|21816.7|21801.7|17
1656531300000|2022-06-29 19:35:00|21821.7|21806.7|21811.7|21796.7|21829.2|21814.2|21804.2|21789.2|36
1656531600000|2022-06-29 19:40:00|21814.2|21799.2|21809.2|21794.2|21816.7|21801.7|21806.7|21791.7|5
1656531900000|2022-06-29 19:45:00|21806.7|21791.7|21796.7|21781.7|21816.7|21801.7|21789.2|21774.2|25
1656532200000|2022-06-29 19:50:00|21799.2|21784.2|21801.7|21786.7|21824.2|21809.2|21796.7|21781.7|42
1656532500000|2022-06-29 19:55:00|21809.2|21794.2|21799.2|21784.2|21829.2|21814.2|21794.2|21779.2|19
1656532800000|2022-06-29 20:00:00|21822.8|21782.8|21838.3|21798.3|21843.3|21803.3|21816.6|21776.6|0
1656533100000|2022-06-29 20:05:00|21839.5|21799.5|21834.5|21794.5|21843.3|21803.3|21828.9|21788.9|0
1656533400000|2022-06-29 20:10:00|21832.7|21792.7|21809.7|21769.7|21835.8|21795.8|21809.6|21769.6|0
1656533700000|2022-06-29 20:15:00|21810.9|21770.9|21827.7|21787.7|21827.7|21787.7|21810.3|21770.3|0
1656534000000|2022-06-29 20:20:00|21828.9|21788.9|21825.2|21785.2|21834.5|21794.5|21824|21784|0
1656534300000|2022-06-29 20:25:00|21824.6|21784.6|21826.5|21786.5|21834.5|21794.5|21823.3|21783.3|0
1656534600000|2022-06-29 20:30:00|21827.1|21787.1|21838.3|21798.3|21839.5|21799.5|21826.5|21786.5|0
1656534900000|2022-06-29 20:35:00|21838.2|21798.2|21834.5|21794.5|21838.2|21798.2|21832.7|21792.7|0
1656535200000|2022-06-29 20:40:00|21834.6|21794.6|21834.5|21794.5|21837|21797|21834.5|21794.5|0
1656535500000|2022-06-29 20:45:00|21834.6|21794.6|21841.4|21801.4|21841.4|21801.4|21834.6|21794.6|0
1656535800000|2022-06-29 20:50:00|21840.8|21800.8|21835.8|21795.8|21840.8|21800.8|21834.5|21794.5|0
1656536100000|2022-06-29 20:55:00|21835.7|21795.7|21835.8|21795.8|21839.5|21799.5|21832.7|21792.7|0
1656536400000|2022-06-29 21:00:00|21836.4|21796.4|21838.3|21798.3|21838.9|21798.9|21836.4|21796.4|0
1656536700000|2022-06-29 21:05:00|21837.1|21797.1|21836.4|21796.4|21838.3|21798.3|21836.4|21796.4|0
1656537000000|2022-06-29 21:10:00|21835.2|21795.2|21835.2|21795.2|21836.4|21796.4|21834.5|21794.5|0
1656537300000|2022-06-29 21:15:00|21836.4|21796.4|21836.4|21796.4|21836.4|21796.4|21835.8|21795.8|0
1656537600000|2022-06-29 21:20:00|21835.8|21795.8|21836.4|21796.4|21836.4|21796.4|21835.8|21795.8|0
1656537900000|2022-06-29 21:25:00|21837|21797|21837|21797|21837.7|21797.7|21836.4|21796.4|0
1656538200000|2022-06-29 21:30:00|21836.4|21796.4|21834.6|21794.6|21836.4|21796.4|21834.6|21794.6|0
1656538500000|2022-06-29 21:35:00|21835.8|21795.8|21834.6|21794.6|21836.4|21796.4|21834.6|21794.6|0
1656538800000|2022-06-29 21:40:00|21835.2|21795.2|21835.8|21795.8|21836.4|21796.4|21834.5|21794.5|0
1656539100000|2022-06-29 21:45:00|21835.2|21795.2|21835.2|21795.2|21835.2|21795.2|21835.2|21795.2|0
1656539400000|2022-06-29 21:50:00|21836.4|21796.4|21835.8|21795.8|21836.4|21796.4|21835.2|21795.2|0
1656539700000|2022-06-29 21:55:00|21835.2|21795.2|21835.2|21795.2|21835.8|21795.8|21835.2|21795.2|0
1656540000000|2022-06-29 22:00:00|21835.4|21795.4|21831.4|21791.4|21843.9|21803.9|21828.9|21788.9|0
1656540300000|2022-06-29 22:05:00|21831.5|21791.5|21828.3|21788.3|21834.5|21794.5|21823.3|21783.3|0
1656540600000|2022-06-29 22:10:00|21828.9|21788.9|21824|21784|21828.9|21788.9|21822.7|21782.7|0
1656540900000|2022-06-29 22:15:00|21823.9|21783.9|21830.2|21790.2|21835.2|21795.2|21822.7|21782.7|0
1656541200000|2022-06-29 22:20:00|21830.8|21790.8|21835.8|21795.8|21837|21797|21830.2|21790.2|0
1656541500000|2022-06-29 22:25:00|21837|21797|21839.6|21799.6|21842|21802|21837|21797|0
1656541800000|2022-06-29 22:30:00|21840.2|21800.2|21835.2|21795.2|21841.5|21801.5|21832.7|21792.7|0
1656542100000|2022-06-29 22:35:00|21834|21794|21831|21791|21834|21794|21830.9|21790.9|0
1656542400000|2022-06-29 22:40:00|21831.6|21791.6|21831|21791|21832.2|21792.2|21829.7|21789.7|0
1656542700000|2022-06-29 22:45:00|21831.6|21791.6|21831|21791|21832.2|21792.2|21827.2|21787.2|0
1656543000000|2022-06-29 22:50:00|21830.9|21790.9|21837.8|21797.8|21840.3|21800.3|21829.7|21789.7|0
1656543300000|2022-06-29 22:55:00|21837.2|21797.2|21831|21791|21837.2|21797.2|21829.7|21789.7|0
1656543600000|2022-06-29 23:00:00|21831.6|21791.6|21821|21781|21832.2|21792.2|21819.7|21779.7|0
1656543900000|2022-06-29 23:05:00|21820.9|21780.9|21822.2|21782.2|21824.7|21784.7|21819.7|21779.7|0
1656544200000|2022-06-29 23:10:00|21822.3|21782.3|21825.4|21785.4|21827.2|21787.2|21822.3|21782.3|0
1656544500000|2022-06-29 23:15:00|21825.3|21785.3|21823.5|21783.5|21827.2|21787.2|21822.2|21782.2|0
1656544800000|2022-06-29 23:20:00|21824.7|21784.7|21807.9|21767.9|21824.7|21784.7|21805.4|21765.4|0
1656545100000|2022-06-29 23:25:00|21808.5|21768.5|21806|21766|21813.5|21773.5|21803.5|21763.5|0
1656545400000|2022-06-29 23:30:00|21805.9|21765.9|21807.9|21767.9|21807.9|21767.9|21798.6|21758.6|0
1656545700000|2022-06-29 23:35:00|21806.7|21766.7|21809.2|21769.2|21813.5|21773.5|21806.7|21766.7|0
1656546000000|2022-06-29 23:40:00|21809.1|21769.1|21813.5|21773.5|21814.8|21774.8|21807.9|21767.9|0
1656546300000|2022-06-29 23:45:00|21813.6|21773.6|21816|21776|21817.3|21777.3|21810.4|21770.4|0
1656546600000|2022-06-29 23:50:00|21814.8|21774.8|21807.3|21767.3|21816|21776|21806.7|21766.7|0
1656546900000|2022-06-29 23:55:00|21807.2|21767.2|21809.2|21769.2|21811.7|21771.7|21805.4|21765.4|0
1656547200000|2022-06-30 00:00:00|21809.1|21769.1|21798.3|21758.3|21810.4|21770.4|21771.5|21731.5|0
1656547500000|2022-06-30 00:05:00|21798.4|21758.4|21809.5|21769.5|21817.6|21777.6|21798.4|21758.4|0
1656547800000|2022-06-30 00:10:00|21808.3|21768.3|21807|21767|21810.8|21770.8|21798.3|21758.3|0
1656548100000|2022-06-30 00:15:00|21805.8|21765.8|21810.1|21770.1|21816.2|21776.2|21785.5|21745.5|0
1656548400000|2022-06-30 00:20:00|21813.1|21773.1|21803.9|21763.9|21816.3|21776.3|21797.8|21757.8|0
1656548700000|2022-06-30 00:25:00|21804|21764|21810|21770|21816.2|21776.2|21803.8|21763.8|0
1656549000000|2022-06-30 00:30:00|21810.1|21770.1|21809.8|21769.8|21828.4|21788.4|21809.7|21769.7|0
1656549300000|2022-06-30 00:35:00|21809.9|21769.9|21815.9|21775.9|21828.2|21788.2|21809.8|21769.8|0
1656549600000|2022-06-30 00:40:00|21816|21776|21834.5|21794.5|21840.6|21800.6|21816|21776|0
1656549900000|2022-06-30 00:45:00|21834.6|21794.6|21816.1|21776.1|21840.6|21800.6|21810|21770|0
1656550200000|2022-06-30 00:50:00|21810.1|21770.1|21809.8|21769.8|21822.2|21782.2|21803.8|21763.8|0
1656550500000|2022-06-30 00:55:00|21809.9|21769.9|21815.9|21775.9|21816.1|21776.1|21803.7|21763.7|0
1656550800000|2022-06-30 01:00:00|21816|21776|21785.2|21745.2|21816|21776|21785.2|21745.2|0
1656551100000|2022-06-30 01:05:00|21785.3|21745.3|21772.9|21732.9|21794.5|21754.5|21772.8|21732.8|0
1656551400000|2022-06-30 01:10:00|21778.9|21738.9|21766.6|21726.6|21779|21739|21757.5|21717.5|0
1656551700000|2022-06-30 01:15:00|21766.5|21726.5|21748.1|21708.1|21766.5|21726.5|21741.9|21701.9|0
1656552000000|2022-06-30 01:20:00|21748.2|21708.2|21748|21708|21760.5|21720.5|21736|21696|0
1656552300000|2022-06-30 01:25:00|21748.1|21708.1|21756.6|21716.6|21756.7|21716.7|21741.9|21701.9|0
1656552600000|2022-06-30 01:30:00|21756.7|21716.7|21781.1|21741.1|21787.2|21747.2|21750.4|21710.4|0
1656552900000|2022-06-30 01:35:00|21784.1|21744.1|21787.2|21747.2|21799.5|21759.5|21775|21735|0
1656553200000|2022-06-30 01:40:00|21787.1|21747.1|21781.2|21741.2|21787.3|21747.3|21768.7|21728.7|0
1656553500000|2022-06-30 01:45:00|21784.2|21744.2|21780.9|21740.9|21799.4|21759.4|21780.9|21740.9|0
1656553800000|2022-06-30 01:50:00|21781|21741|21774.9|21734.9|21793.4|21753.4|21774.9|21734.9|0
1656554100000|2022-06-30 01:55:00|21774.8|21734.8|21750.3|21710.3|21774.9|21734.9|21750.3|21710.3|0
1656554400000|2022-06-30 02:00:00|21750.4|21710.4|21768.8|21728.8|21768.8|21728.8|21750.3|21710.3|0
1656554700000|2022-06-30 02:05:00|21768.9|21728.9|21775|21735|21775|21735|21762.5|21722.5|0
1656555000000|2022-06-30 02:10:00|21778|21738|21781.1|21741.1|21793.4|21753.4|21768.9|21728.9|0
1656555300000|2022-06-30 02:15:00|21781.2|21741.2|21781.2|21741.2|21787.3|21747.3|21781|21741|0
1656555600000|2022-06-30 02:20:00|21781.3|21741.3|21793.5|21753.5|21799.7|21759.7|21775.1|21735.1|0
1656555900000|2022-06-30 02:25:00|21793.4|21753.4|21800|21760|21806.1|21766.1|21793.4|21753.4|0
1656556200000|2022-06-30 02:30:00|21800.1|21760.1|21781.7|21741.7|21806.2|21766.2|21781.7|21741.7|0
1656556500000|2022-06-30 02:35:00|21787.8|21747.8|21781.7|21741.7|21787.9|21747.9|21775.6|21735.6|0
1656556800000|2022-06-30 02:40:00|21781.6|21741.6|21787.8|21747.8|21793.9|21753.9|21781.5|21741.5|0
1656557100000|2022-06-30 02:45:00|21787.9|21747.9|21769.2|21729.2|21794.1|21754.1|21769|21729|0
1656557400000|2022-06-30 02:50:00|21775.2|21735.2|21781.5|21741.5|21784.5|21744.5|21769.1|21729.1|0
1656557700000|2022-06-30 02:55:00|21781.6|21741.6|21805.8|21765.8|21805.8|21765.8|21781.5|21741.5|0
1656558000000|2022-06-30 03:00:00|21805.9|21765.9|21812|21772|21812|21772|21805.7|21765.7|0
1656558300000|2022-06-30 03:05:00|21811.9|21771.9|21805.9|21765.9|21818.2|21778.2|21799.6|21759.6|0
1656558600000|2022-06-30 03:10:00|21806|21766|21799.8|21759.8|21812.1|21772.1|21799.7|21759.7|0
1656558900000|2022-06-30 03:15:00|21799.9|21759.9|21805.8|21765.8|21812.1|21772.1|21796.6|21756.6|0
1656559200000|2022-06-30 03:20:00|21802.8|21762.8|21811.9|21771.9|21811.9|21771.9|21799.7|21759.7|0
1656559500000|2022-06-30 03:25:00|21808.9|21768.9|21805.9|21765.9|21811.9|21771.9|21799.7|21759.7|0
1656559800000|2022-06-30 03:30:00|21805.8|21765.8|21787.5|21747.5|21805.9|21765.9|21787.4|21747.4|0
1656560100000|2022-06-30 03:35:00|21787.6|21747.6|21775.3|21735.3|21793.6|21753.6|21769.2|21729.2|0
1656560400000|2022-06-30 03:40:00|21775.4|21735.4|21769.3|21729.3|21775.5|21735.5|21769.2|21729.2|0
1656560700000|2022-06-30 03:45:00|21769.2|21729.2|21738.8|21698.8|21775.3|21735.3|21738.6|21698.6|0
1656561000000|2022-06-30 03:50:00|21744.8|21704.8|21741.9|21701.9|21745|21705|21738.8|21698.8|0
1656561300000|2022-06-30 03:55:00|21744.9|21704.9|21742|21702|21745.1|21705.1|21738.8|21698.8|0
1656561600000|2022-06-30 04:00:00|21738.9|21698.9|21738.9|21698.9|21745.1|21705.1|21732.7|21692.7|0
1656561900000|2022-06-30 04:05:00|21744.9|21704.9|21744.8|21704.8|21751.1|21711.1|21744.8|21704.8|0
1656562200000|2022-06-30 04:10:00|21744.7|21704.7|21751.1|21711.1|21754.1|21714.1|21738.7|21698.7|0
1656562500000|2022-06-30 04:15:00|21751|21711|21757.3|21717.3|21757.3|21717.3|21751|21711|0
1656562800000|2022-06-30 04:20:00|21757.2|21717.2|21760.2|21720.2|21763.2|21723.2|21751|21711|0
1656563100000|2022-06-30 04:25:00|21763.2|21723.2|21757.1|21717.1|21763.3|21723.3|21757.1|21717.1|0
1656563400000|2022-06-30 04:30:00|21757.2|21717.2|21751|21711|21763.2|21723.2|21744.8|21704.8|0
1656563700000|2022-06-30 04:35:00|21751.1|21711.1|21744.7|21704.7|21751.1|21711.1|21732.5|21692.5|0
1656564000000|2022-06-30 04:40:00|21744.8|21704.8|21756.9|21716.9|21757.1|21717.1|21744.7|21704.7|0
1656564300000|2022-06-30 04:45:00|21757|21717|21750.8|21710.8|21757|21717|21750.8|21710.8|0
1656564600000|2022-06-30 04:50:00|21750.9|21710.9|21750.7|21710.7|21750.9|21710.9|21750.7|21710.7|0
1656564900000|2022-06-30 04:55:00|21750.6|21710.6|21750.7|21710.7|21756.8|21716.8|21744.5|21704.5|0
1656565200000|2022-06-30 05:00:00|21750.6|21710.6|21756.7|21716.7|21762.9|21722.9|21744.3|21704.3|0
1656565500000|2022-06-30 05:05:00|21756.6|21716.6|21750.5|21710.5|21756.6|21716.6|21744.3|21704.3|0
1656565800000|2022-06-30 05:10:00|21750.6|21710.6|21750.5|21710.5|21750.6|21710.6|21738.2|21698.2|0
1656566100000|2022-06-30 05:15:00|21750.6|21710.6|21744.7|21704.7|21757.3|21717.3|21744.7|21704.7|0
1656566400000|2022-06-30 05:20:00|21741.6|21701.6|21722.2|21682.2|21741.6|21701.6|21719.2|21679.2|0
1656566700000|2022-06-30 05:25:00|21725.2|21685.2|21699.5|21659.5|21725.2|21685.2|21668.5|21628.5|0
1656567000000|2022-06-30 05:30:00|21696.5|21656.5|21669.2|21629.2|21699.5|21659.5|21663.1|21623.1|0
1656567300000|2022-06-30 05:35:00|21669.1|21629.1|21671.8|21631.8|21678|21638|21644.5|21604.5|0
1656567600000|2022-06-30 05:40:00|21671.9|21631.9|21665.2|21625.2|21680.9|21640.9|21659|21619|0
1656567900000|2022-06-30 05:45:00|21665.1|21625.1|21677.8|21637.8|21690|21650|21665.1|21625.1|0
1656568200000|2022-06-30 05:50:00|21677.9|21637.9|21647.5|21607.5|21683.9|21643.9|21647.4|21607.4|0
1656568500000|2022-06-30 05:55:00|21647.6|21607.6|21660|21620|21666.1|21626.1|21647.4|21607.4|0
1656568800000|2022-06-30 06:00:00|21672.1|21632.1|21619.2|21604.2|21682.6|21642.6|21619.2|21604.2|57
1656569100000|2022-06-30 06:05:00|21614.2|21599.2|21556.7|21541.7|21614.2|21599.2|21554.2|21539.2|77
1656569400000|2022-06-30 06:10:00|21559.2|21544.2|21596.7|21581.7|21604.2|21589.2|21549.2|21534.2|52
1656569700000|2022-06-30 06:15:00|21599.2|21584.2|21589.2|21574.2|21609.2|21594.2|21574.2|21559.2|35
1656570000000|2022-06-30 06:20:00|21591.7|21576.7|21584.2|21569.2|21594.2|21579.2|21571.7|21556.7|15
1656570300000|2022-06-30 06:25:00|21586.7|21571.7|21534.2|21519.2|21586.7|21571.7|21531.7|21516.7|36
1656570600000|2022-06-30 06:30:00|21531.7|21516.7|21501.7|21486.7|21534.2|21519.2|21501.7|21486.7|79
1656570900000|2022-06-30 06:35:00|21504.2|21489.2|21499.2|21484.2|21509.2|21494.2|21459.2|21444.2|81
1656571200000|2022-06-30 06:40:00|21501.7|21486.7|21471.7|21456.7|21509.2|21494.2|21466.7|21451.7|70
1656571500000|2022-06-30 06:45:00|21474.2|21459.2|21506.7|21491.7|21509.2|21494.2|21469.2|21454.2|111
1656571800000|2022-06-30 06:50:00|21509.2|21494.2|21506.7|21491.7|21521.7|21506.7|21486.7|21471.7|73
1656572100000|2022-06-30 06:55:00|21509.2|21494.2|21526.7|21511.7|21526.7|21511.7|21506.7|21491.7|121
1656572400000|2022-06-30 07:00:00|21534.2|21519.2|21501.7|21486.7|21549.2|21534.2|21471.7|21456.7|864
1656572700000|2022-06-30 07:05:00|21499.2|21484.2|21526.7|21511.7|21564.2|21549.2|21464.2|21449.2|622
1656573000000|2022-06-30 07:10:00|21524.2|21509.2|21489.2|21474.2|21554.2|21539.2|21466.7|21451.7|559
1656573300000|2022-06-30 07:15:00|21486.7|21471.7|21449.2|21434.2|21486.7|21471.7|21426.7|21411.7|418
1656573600000|2022-06-30 07:20:00|21444.2|21429.2|21414.2|21399.2|21451.7|21436.7|21394.2|21379.2|451
1656573900000|2022-06-30 07:25:00|21411.7|21396.7|21429.2|21414.2|21481.7|21466.7|21409.2|21394.2|284
1656574200000|2022-06-30 07:30:00|21426.7|21411.7|21509.2|21494.2|21509.2|21494.2|21404.2|21389.2|243
1656574500000|2022-06-30 07:35:00|21514.2|21499.2|21489.2|21474.2|21519.2|21504.2|21479.2|21464.2|211
1656574800000|2022-06-30 07:40:00|21489.1|21474.1|21549.1|21534.1|21559.1|21544.1|21489.1|21474.1|403
1656575100000|2022-06-30 07:45:00|21559.1|21544.1|21571.6|21556.6|21574.1|21559.1|21511.6|21496.6|182
1656575400000|2022-06-30 07:50:00|21574.1|21559.1|21539.1|21524.1|21574.1|21559.1|21539.1|21524.1|138
1656575700000|2022-06-30 07:55:00|21541.6|21526.6|21479.1|21464.1|21541.6|21526.6|21469.1|21454.1|308
1656576000000|2022-06-30 08:00:00|21476.6|21461.6|21554.1|21539.1|21554.1|21539.1|21474.1|21459.1|150
1656576300000|2022-06-30 08:05:00|21551.6|21536.6|21519.1|21504.1|21574.1|21559.1|21506.6|21491.6|255
1656576600000|2022-06-30 08:10:00|21514.1|21499.1|21534.1|21519.1|21551.6|21536.6|21504.1|21489.1|122
1656576900000|2022-06-30 08:15:00|21531.6|21516.6|21464.1|21449.1|21534.1|21519.1|21464.1|21449.1|195
1656577200000|2022-06-30 08:20:00|21469.1|21454.1|21439.1|21424.1|21479.1|21464.1|21439.1|21424.1|169
1656577500000|2022-06-30 08:25:00|21436.6|21421.6|21404.1|21389.1|21449.1|21434.1|21396.6|21381.6|247
1656577800000|2022-06-30 08:30:00|21399.1|21384.1|21354.1|21339.1|21409.1|21394.1|21346.6|21331.6|328
1656578100000|2022-06-30 08:35:00|21349.1|21334.1|21424.1|21409.1|21449.1|21434.1|21334.1|21319.1|776
1656578400000|2022-06-30 08:40:00|21421.6|21406.6|21484.1|21469.1|21484.1|21469.1|21394.1|21379.1|215
1656578700000|2022-06-30 08:45:00|21476.6|21461.6|21451.6|21436.6|21479.1|21464.1|21426.6|21411.6|223
1656579000000|2022-06-30 08:50:00|21449.1|21434.1|21464.1|21449.1|21474.1|21459.1|21436.6|21421.6|144
1656579300000|2022-06-30 08:55:00|21461.6|21446.6|21444.1|21429.1|21476.6|21461.6|21441.6|21426.6|180
1656579600000|2022-06-30 09:00:00|21449.1|21434.1|21439.1|21424.1|21464.1|21449.1|21424.1|21409.1|116
1656579900000|2022-06-30 09:05:00|21436.6|21421.6|21394.1|21379.1|21464.1|21449.1|21394.1|21379.1|106
1656580200000|2022-06-30 09:10:00|21391.6|21376.6|21339.1|21324.1|21394.1|21379.1|21334.1|21319.1|191
1656580500000|2022-06-30 09:15:00|21334.1|21319.1|21319.1|21304.1|21341.6|21326.6|21319.1|21304.1|121
1656580800000|2022-06-30 09:20:00|21321.6|21306.6|21309.1|21294.1|21321.6|21306.6|21296.6|21281.6|140
1656581100000|2022-06-30 09:25:00|21306.6|21291.6|21289.1|21274.1|21314.1|21299.1|21289.1|21274.1|139
1656581400000|2022-06-30 09:30:00|21291.6|21276.6|21326.6|21311.6|21334.1|21319.1|21279.1|21264.1|141
1656581700000|2022-06-30 09:35:00|21329.1|21314.1|21334.1|21319.1|21334.1|21319.1|21304.1|21289.1|123
1656582000000|2022-06-30 09:40:00|21336.6|21321.6|21324.1|21309.1|21336.6|21321.6|21309.1|21294.1|201
1656582300000|2022-06-30 09:45:00|21326.6|21311.6|21309.1|21294.1|21344.1|21329.1|21304.1|21289.1|105
1656582600000|2022-06-30 09:50:00|21306.6|21291.6|21329.1|21314.1|21329.1|21314.1|21294.1|21279.1|103
1656582900000|2022-06-30 09:55:00|21326.6|21311.6|21384.1|21369.1|21394.1|21379.1|21324.1|21309.1|108
1656583200000|2022-06-30 10:00:00|21379.1|21364.1|21369.1|21354.1|21394.1|21379.1|21366.6|21351.6|143
1656583500000|2022-06-30 10:05:00|21374.1|21359.1|21359.1|21344.1|21379.1|21364.1|21336.6|21321.6|203
1656583800000|2022-06-30 10:10:00|21364.1|21349.1|21341.6|21326.6|21371.6|21356.6|21339.1|21324.1|98
1656584100000|2022-06-30 10:15:00|21339.1|21324.1|21356.6|21341.6|21361.6|21346.6|21339.1|21324.1|37
1656584400000|2022-06-30 10:20:00|21354.1|21339.1|21364.1|21349.1|21364.1|21349.1|21351.6|21336.6|56
1656584700000|2022-06-30 10:25:00|21361.6|21346.6|21309.1|21294.1|21364.1|21349.1|21306.6|21291.6|101
1656585000000|2022-06-30 10:30:00|21306.6|21291.6|21314.1|21299.1|21319.1|21304.1|21304.1|21289.1|106
1656585300000|2022-06-30 10:35:00|21316.6|21301.6|21264.1|21249.1|21319.1|21304.1|21254.1|21239.1|318
1656585600000|2022-06-30 10:40:00|21266.6|21251.6|21266.6|21251.6|21269.1|21254.1|21249.1|21234.1|68
1656585900000|2022-06-30 10:45:00|21264.1|21249.1|21246.6|21231.6|21269.1|21254.1|21239.1|21224.1|81
1656586200000|2022-06-30 10:50:00|21244.1|21229.1|21264.1|21249.1|21269.1|21254.1|21239.1|21224.1|101
1656586500000|2022-06-30 10:55:00|21266.6|21251.6|21294.1|21279.1|21294.1|21279.1|21264.1|21249.1|105
1656586800000|2022-06-30 11:00:00|21299.1|21284.1|21254.1|21239.1|21304.1|21289.1|21249.1|21234.1|122
1656587100000|2022-06-30 11:05:00|21256.6|21241.6|21269.1|21254.1|21274.1|21259.1|21249.1|21234.1|93
1656587400000|2022-06-30 11:10:00|21274.1|21259.1|21274.1|21259.1|21279.1|21264.1|21249.1|21234.1|93
1656587700000|2022-06-30 11:15:00|21276.6|21261.6|21254.1|21239.1|21284.1|21269.1|21244.1|21229.1|186
1656588000000|2022-06-30 11:20:00|21251.6|21236.6|21249.1|21234.1|21269.1|21254.1|21239.1|21224.1|110
1656588300000|2022-06-30 11:25:00|21246.6|21231.6|21259.1|21244.1|21274.1|21259.1|21239.1|21224.1|65
1656588600000|2022-06-30 11:30:00|21254.1|21239.1|21221.6|21206.6|21259.1|21244.1|21211.6|21196.6|198
1656588900000|2022-06-30 11:35:00|21224.1|21209.1|21209.1|21194.1|21239.1|21224.1|21204.1|21189.1|128
1656589200000|2022-06-30 11:40:00|21208.8|21193.8|21233.8|21218.8|21243.8|21228.8|21203.8|21188.8|112
1656589500000|2022-06-30 11:45:00|21221.3|21206.3|21233.8|21218.8|21241.3|21226.3|21213.8|21198.8|62
1656589800000|2022-06-30 11:50:00|21231.3|21216.3|21216.3|21201.3|21241.3|21226.3|21211.3|21196.3|99
1656590100000|2022-06-30 11:55:00|21218.8|21203.8|21236.3|21221.3|21238.8|21223.8|21213.8|21198.8|53
1656590400000|2022-06-30 12:00:00|21233.8|21218.8|21271.3|21256.3|21278.8|21263.8|21228.8|21213.8|176
1656590700000|2022-06-30 12:05:00|21268.8|21253.8|21261.3|21246.3|21278.8|21263.8|21248.8|21233.8|82
1656591000000|2022-06-30 12:10:00|21258.8|21243.8|21271.3|21256.3|21273.8|21258.8|21253.8|21238.8|69
1656591300000|2022-06-30 12:15:00|21273.8|21258.8|21253.8|21238.8|21278.8|21263.8|21253.8|21238.8|45
1656591600000|2022-06-30 12:20:00|21256.3|21241.3|21263.8|21248.8|21273.8|21258.8|21248.8|21233.8|80
1656591900000|2022-06-30 12:25:00|21261.3|21246.3|21283.8|21268.8|21303.8|21288.8|21258.8|21243.8|176
1656592200000|2022-06-30 12:30:00|21281.3|21266.3|21331.3|21316.3|21336.3|21321.3|21281.3|21266.3|351
1656592500000|2022-06-30 12:35:00|21333.8|21318.8|21316.3|21301.3|21353.8|21338.8|21313.8|21298.8|144
1656592800000|2022-06-30 12:40:00|21318.8|21303.8|21343.8|21328.8|21346.3|21331.3|21303.8|21288.8|133
1656593100000|2022-06-30 12:45:00|21346.3|21331.3|21328.8|21313.8|21363.8|21348.8|21328.8|21313.8|117
1656593400000|2022-06-30 12:50:00|21333.8|21318.8|21308.8|21293.8|21333.8|21318.8|21301.3|21286.3|112
1656593700000|2022-06-30 12:55:00|21306.3|21291.3|21263.8|21248.8|21308.8|21293.8|21261.3|21246.3|111
1656594000000|2022-06-30 13:00:00|21266.3|21251.3|21273.8|21258.8|21278.8|21263.8|21253.8|21238.8|136
1656594300000|2022-06-30 13:05:00|21271.3|21256.3|21288.8|21273.8|21293.8|21278.8|21268.8|21253.8|70
1656594600000|2022-06-30 13:10:00|21283.8|21268.8|21283.8|21268.8|21293.8|21278.8|21273.8|21258.8|110
1656594900000|2022-06-30 13:15:00|21281.3|21266.3|21306.3|21291.3|21313.8|21298.8|21273.8|21258.8|100
1656595200000|2022-06-30 13:20:00|21303.8|21288.8|21276.3|21261.3|21303.8|21288.8|21268.8|21253.8|76
1656595500000|2022-06-30 13:25:00|21273.8|21258.8|21293.8|21278.8|21298.8|21283.8|21273.8|21258.8|83
1656595800000|2022-06-30 13:30:00|21298.8|21283.8|21268.8|21253.8|21323.8|21308.8|21243.8|21228.8|231
1656596100000|2022-06-30 13:35:00|21271.3|21256.3|21223.8|21208.8|21278.8|21263.8|21223.8|21208.8|218
1656596400000|2022-06-30 13:40:00|21221.3|21206.3|21213.8|21198.8|21233.8|21218.8|21208.8|21193.8|330
1656596700000|2022-06-30 13:45:00|21216.3|21201.3|21208.8|21193.8|21238.8|21223.8|21198.8|21183.8|319
1656597000000|2022-06-30 13:50:00|21206.3|21191.3|21178.8|21163.8|21216.3|21201.3|21173.8|21158.8|177
1656597300000|2022-06-30 13:55:00|21181.3|21166.3|21173.8|21158.8|21193.8|21178.8|21151.3|21136.3|194
1656597600000|2022-06-30 14:00:00|21176.3|21161.3|21163.8|21148.8|21186.3|21171.3|21148.8|21133.8|237
1656597900000|2022-06-30 14:05:00|21161.3|21146.3|21163.8|21148.8|21173.8|21158.8|21148.8|21133.8|181
1656598200000|2022-06-30 14:10:00|21166|21151|21203.5|21188.5|21203.5|21188.5|21166|21151|278
1656598500000|2022-06-30 14:15:00|21201|21186|21196|21181|21226|21211|21186|21171|159
1656598800000|2022-06-30 14:20:00|21193.5|21178.5|21176|21161|21196|21181|21166|21151|113
1656599100000|2022-06-30 14:25:00|21173.5|21158.5|21161|21146|21186|21171|21151|21136|157
1656599400000|2022-06-30 14:30:00|21158.5|21143.5|21251|21236|21251|21236|21156|21141|187
1656599700000|2022-06-30 14:35:00|21253.5|21238.5|21221|21206|21268.5|21253.5|21221|21206|257
1656600000000|2022-06-30 14:40:00|21218.5|21203.5|21206|21191|21233.5|21218.5|21201|21186|145
1656600300000|2022-06-30 14:45:00|21208.5|21193.5|21213.5|21198.5|21221|21206|21191|21176|192
1656600600000|2022-06-30 14:50:00|21216|21201|21236|21221|21251|21236|21208.5|21193.5|212
1656600900000|2022-06-30 14:55:00|21231|21216|21263.5|21248.5|21271|21256|21231|21216|150
1656601200000|2022-06-30 15:00:00|21261|21246|21231|21216|21261|21246|21218.5|21203.5|260
1656601500000|2022-06-30 15:05:00|21233.5|21218.5|21276|21261|21276|21261|21231|21216|103
1656601800000|2022-06-30 15:10:00|21311|21296|21311|21296|21316|21301|21281|21266|365
1656602100000|2022-06-30 15:15:00|21306|21291|21316|21301|21336|21321|21306|21291|242
1656602400000|2022-06-30 15:20:00|21313.5|21298.5|21336|21321|21341|21326|21313.5|21298.5|409
1656602700000|2022-06-30 15:25:00|21341|21326|21326|21311|21378.5|21363.5|21326|21311|934
1656603000000|2022-06-30 15:30:00|21323.5|21308.5|21316|21301|21353.5|21338.5|21313.5|21298.5|1097
1656603300000|2022-06-30 15:35:00|21321|21306|21356|21341|21356|21341|21311|21296|639
1656603600000|2022-06-30 15:40:00|21351|21336|21368.5|21353.5|21371|21356|21346|21331|107
1656603900000|2022-06-30 15:45:00|21373.5|21358.5|21376|21361|21386|21371|21363.5|21348.5|59
1656604200000|2022-06-30 15:50:00|21378.5|21358.5|21378.5|21358.5|21383.5|21358.5|21363.5|21343.5|77
1656604500000|2022-06-30 15:55:00|21373.5|21353.5|21388.5|21368.5|21398.5|21378.5|21368.5|21348.5|67
1656604800000|2022-06-30 16:00:00|21383.5|21363.5|21373.5|21348.5|21388.5|21368.5|21363.5|21343.5|26
1656605100000|2022-06-30 16:05:00|21368.5|21343.5|21343.5|21323.5|21373.5|21348.5|21343.5|21318.5|51
1656605400000|2022-06-30 16:10:00|21338.5|21318.5|21353.5|21328.5|21358.5|21333.5|21333.5|21308.5|25
1656605700000|2022-06-30 16:15:00|21348.5|21333.5|21358.5|21338.5|21368.5|21343.5|21338.5|21313.5|8
1656606000000|2022-06-30 16:20:00|21363.5|21333.5|21413.5|21393.5|21413.5|21393.5|21358.5|21333.5|92
1656606300000|2022-06-30 16:25:00|21408.5|21388.5|21438.5|21418.5|21443.5|21423.5|21408.5|21388.5|127
1656606600000|2022-06-30 16:30:00|21443.5|21423.5|21443.5|21423.5|21473.5|21453.5|21438.5|21418.5|43
1656606900000|2022-06-30 16:35:00|21448.5|21418.5|21433.5|21413.5|21448.5|21428.5|21428.5|21403.5|47
1656607200000|2022-06-30 16:40:00|21438.5|21408.5|21433.5|21413.5|21443.5|21423.5|21418.5|21398.5|36
1656607500000|2022-06-30 16:45:00|21438.5|21418.5|21408.5|21388.5|21448.5|21428.5|21408.5|21388.5|55
1656607800000|2022-06-30 16:50:00|21413.5|21393.5|21438.5|21413.5|21438.5|21418.5|21408.5|21388.5|63
1656608100000|2022-06-30 16:55:00|21433.5|21418.5|21423.5|21398.5|21438.5|21418.5|21418.5|21398.5|27
1656608400000|2022-06-30 17:00:00|21428.5|21403.5|21423.5|21403.5|21433.5|21413.5|21418.5|21398.5|53
1656608700000|2022-06-30 17:05:00|21428.5|21398.5|21383.5|21363.5|21428.5|21398.5|21383.5|21363.5|25
1656609000000|2022-06-30 17:10:00|21388.5|21368.5|21348.5|21328.5|21388.5|21368.5|21348.5|21323.5|13
1656609300000|2022-06-30 17:15:00|21343.5|21323.5|21358.5|21338.5|21363.5|21338.5|21343.5|21323.5|14
1656609600000|2022-06-30 17:20:00|21353.5|21333.5|21383.5|21363.5|21383.5|21363.5|21353.5|21328.5|13
1656609900000|2022-06-30 17:25:00|21378.5|21358.5|21393.5|21373.5|21398.5|21378.5|21378.5|21358.5|39
1656610200000|2022-06-30 17:30:00|21398.5|21378.5|21398.5|21373.5|21403.5|21383.5|21388.5|21368.5|13
1656610500000|2022-06-30 17:35:00|21393.5|21378.5|21398.5|21373.5|21403.5|21383.5|21393.5|21368.5|37
1656610800000|2022-06-30 17:40:00|21403.5|21378.5|21373.5|21353.5|21418.5|21393.5|21373.5|21353.5|17
1656611100000|2022-06-30 17:45:00|21378.5|21358.5|21418.5|21398.5|21418.5|21398.5|21373.5|21353.5|12
1656611400000|2022-06-30 17:50:00|21423.5|21393.5|21433.5|21413.5|21443.5|21423.5|21418.5|21393.5|49
1656611700000|2022-06-30 17:55:00|21428.5|21408.5|21423.5|21403.5|21433.5|21413.5|21408.5|21388.5|14
1656612000000|2022-06-30 18:00:00|21428.5|21408.5|21428.5|21408.5|21433.5|21413.5|21413.5|21393.5|15
1656612300000|2022-06-30 18:05:00|21433.5|21403.5|21403.5|21383.5|21433.5|21408.5|21398.5|21378.5|8
1656612600000|2022-06-30 18:10:00|21408.5|21378.5|21398.5|21378.5|21428.5|21403.5|21398.5|21378.5|14
1656612900000|2022-06-30 18:15:00|21393.5|21373.5|21433.5|21413.5|21433.5|21413.5|21393.5|21368.5|25
1656613200000|2022-06-30 18:20:00|21428.5|21408.5|21388.5|21363.5|21433.5|21413.5|21388.5|21363.5|22
1656613500000|2022-06-30 18:25:00|21383.5|21368.5|21388.5|21373.5|21398.5|21373.5|21368.5|21348.5|42
1656613800000|2022-06-30 18:30:00|21391|21376|21388.5|21373.5|21403.5|21388.5|21378.5|21363.5|9
1656614100000|2022-06-30 18:35:00|21386|21371|21393.5|21378.5|21396|21381|21378.5|21363.5|2
1656614400000|2022-06-30 18:40:00|21391|21376|21343.5|21328.5|21393.5|21378.5|21343.5|21328.5|8
1656614700000|2022-06-30 18:45:00|21346|21331|21363.5|21348.5|21368.5|21353.5|21338.5|21323.5|8
1656615000000|2022-06-30 18:50:00|21366|21351|21348.5|21333.5|21366|21351|21333.5|21318.5|16
1656615300000|2022-06-30 18:55:00|21346|21331|21348.5|21333.5|21351|21336|21338.5|21323.5|8
1656615600000|2022-06-30 19:00:00|21346|21331|21346|21331|21358.5|21343.5|21338.5|21323.5|9
1656615900000|2022-06-30 19:05:00|21348.5|21333.5|21306|21291|21348.5|21333.5|21303.5|21288.5|30
1656616200000|2022-06-30 19:10:00|21303.5|21288.5|21316|21301|21318.5|21303.5|21303.5|21288.5|18
1656616500000|2022-06-30 19:15:00|21313.5|21298.5|21301|21286|21316|21301|21291|21276|30
1656616800000|2022-06-30 19:20:00|21303.5|21288.5|21318.5|21303.5|21323.5|21308.5|21301|21286|25
1656617100000|2022-06-30 19:25:00|21316|21301|21348.5|21333.5|21351|21336|21316|21301|42
1656617400000|2022-06-30 19:30:00|21346|21331|21381|21366|21383.5|21368.5|21343.5|21328.5|29
1656617700000|2022-06-30 19:35:00|21378.5|21363.5|21383.5|21368.5|21401|21386|21371|21356|21
1656618000000|2022-06-30 19:40:00|21381|21366|21356|21341|21393.5|21378.5|21351|21336|26
1656618300000|2022-06-30 19:45:00|21353.5|21338.5|21368.5|21353.5|21401|21386|21351|21336|32
1656618600000|2022-06-30 19:50:00|21371|21356|21341|21326|21388.5|21373.5|21336|21321|59
1656618900000|2022-06-30 19:55:00|21358.5|21343.5|21403.5|21388.5|21403.5|21388.5|21358.5|21343.5|53
1656619200000|2022-06-30 20:00:00|21463.1|21423.1|21399.5|21359.5|21467.2|21427.2|21377.8|21337.8|2
1656619500000|2022-06-30 20:05:00|21399.4|21359.4|21384|21344|21401.9|21361.9|21366.7|21326.7|0
1656619800000|2022-06-30 20:10:00|21385.2|21345.2|21374.4|21334.4|21404.7|21364.7|21373.1|21333.1|0
1656620100000|2022-06-30 20:15:00|21373.8|21333.8|21396|21356|21396.7|21356.7|21367.6|21327.6|0
1656620400000|2022-06-30 20:20:00|21395.4|21355.4|21399.8|21359.8|21405.9|21365.9|21393.6|21353.6|0
1656620700000|2022-06-30 20:25:00|21401|21361|21408.4|21368.4|21417.1|21377.1|21397.3|21357.3|0
1656621000000|2022-06-30 20:30:00|21406.6|21366.6|21408.4|21368.4|21408.4|21368.4|21393.6|21353.6|0
1656621300000|2022-06-30 20:35:00|21407.2|21367.2|21399.8|21359.8|21407.2|21367.2|21394.8|21354.8|0
1656621600000|2022-06-30 20:40:00|21399.7|21359.7|21404.7|21364.7|21405.9|21365.9|21397.3|21357.3|0
1656621900000|2022-06-30 20:45:00|21404.1|21364.1|21404.7|21364.7|21407.2|21367.2|21394.8|21354.8|0
1656622200000|2022-06-30 20:50:00|21404.6|21364.6|21390.8|21350.8|21405.9|21365.9|21384|21344|0
1656622500000|2022-06-30 20:55:00|21391.4|21351.4|21382.1|21342.1|21405.7|21365.7|21378.4|21338.4|0
1656622800000|2022-06-30 21:00:00|21382.4|21342.4|21383.2|21343.2|21389.6|21349.6|21381.3|21341.3|0
1656623100000|2022-06-30 21:05:00|21383.1|21343.1|21386.9|21346.9|21386.9|21346.9|21382.5|21342.5|0
1656623400000|2022-06-30 21:10:00|21386.8|21346.8|21380.3|21340.3|21386.8|21346.8|21380.3|21340.3|0
1656623700000|2022-06-30 21:15:00|21380.4|21340.4|21382.2|21342.2|21382.8|21342.8|21380.4|21340.4|0
1656624000000|2022-06-30 21:20:00|21382.8|21342.8|21383.4|21343.4|21385.3|21345.3|21382.2|21342.2|0
1656624300000|2022-06-30 21:25:00|21384|21344|21384|21344|21385.9|21345.9|21384|21344|0
1656624600000|2022-06-30 21:30:00|21384.1|21344.1|21384|21344|21385.9|21345.9|21384|21344|0
1656624900000|2022-06-30 21:35:00|21384.1|21344.1|21384.6|21344.6|21386.5|21346.5|21384|21344|0
1656625200000|2022-06-30 21:40:00|21384.7|21344.7|21385.9|21345.9|21385.9|21345.9|21384.7|21344.7|0
1656625500000|2022-06-30 21:45:00|21385.3|21345.3|21385.9|21345.9|21386.5|21346.5|21384.6|21344.6|0
1656625800000|2022-06-30 21:50:00|21385.3|21345.3|21384.6|21344.6|21385.9|21345.9|21384|21344|0
1656626100000|2022-06-30 21:55:00|21383.4|21343.4|21384.6|21344.6|21384.6|21344.6|21382.8|21342.8|0
1656626400000|2022-06-30 22:00:00|21384.8|21344.8|21371|21331|21389.6|21349.6|21366.7|21326.7|0
1656626700000|2022-06-30 22:05:00|21371.1|21331.1|21351.8|21311.8|21373.5|21333.5|21351.8|21311.8|0
1656627000000|2022-06-30 22:10:00|21351.2|21311.2|21343.2|21303.2|21363|21323|21341.3|21301.3|0
1656627300000|2022-06-30 22:15:00|21344.4|21304.4|21365.5|21325.5|21369.8|21329.8|21341.3|21301.3|0
1656627600000|2022-06-30 22:20:00|21366.1|21326.1|21366.7|21326.7|21372.3|21332.3|21365.5|21325.5|0
1656627900000|2022-06-30 22:25:00|21367.3|21327.3|21349.4|21309.4|21368.5|21328.5|21349.4|21309.4|0
1656628200000|2022-06-30 22:30:00|21350|21310|21358|21318|21365.5|21325.5|21350|21310|0
1656628500000|2022-06-30 22:35:00|21356.8|21316.8|21352.5|21312.5|21359.3|21319.3|21351.8|21311.8|0
1656628800000|2022-06-30 22:40:00|21352.4|21312.4|21363|21323|21363|21323|21350.6|21310.6|0
1656629100000|2022-06-30 22:45:00|21363.6|21323.6|21365.5|21325.5|21371|21331|21363|21323|0
1656629400000|2022-06-30 22:50:00|21366.1|21326.1|21375.3|21335.3|21378.4|21338.4|21364.2|21324.2|0
1656629700000|2022-06-30 22:55:00|21375.4|21335.4|21361.1|21321.1|21376|21336|21357.4|21317.4|0
1656630000000|2022-06-30 23:00:00|21361.7|21321.7|21364.2|21324.2|21369.2|21329.2|21359.3|21319.3|0
1656630300000|2022-06-30 23:05:00|21363.6|21323.6|21366.7|21326.7|21371|21331|21359.9|21319.9|0
1656630600000|2022-06-30 23:10:00|21367.3|21327.3|21366.7|21326.7|21371|21331|21365.5|21325.5|0
1656630900000|2022-06-30 23:15:00|21366.1|21326.1|21361.7|21321.7|21369.8|21329.8|21361.7|21321.7|0
1656631200000|2022-06-30 23:20:00|21360.5|21320.5|21369.8|21329.8|21369.8|21329.8|21354.3|21314.3|0
1656631500000|2022-06-30 23:25:00|21371|21331|21398.9|21358.9|21398.9|21358.9|21371|21331|0
1656631800000|2022-06-30 23:30:00|21398.8|21358.8|21387.1|21347.1|21401.3|21361.3|21387.1|21347.1|0
1656632100000|2022-06-30 23:35:00|21387.7|21347.7|21389.6|21349.6|21392.7|21352.7|21384.6|21344.6|0
1656632400000|2022-06-30 23:40:00|21389|21349|21392.7|21352.7|21401.3|21361.3|21389|21349|0
1656632700000|2022-06-30 23:45:00|21392.6|21352.6|21402|21362|21405.1|21365.1|21385.9|21345.9|0
1656633000000|2022-06-30 23:50:00|21402.6|21362.6|21423|21383|21426.7|21386.7|21402.6|21362.6|0
1656633300000|2022-06-30 23:55:00|21424.2|21384.2|21428|21388|21431.7|21391.7|21424.2|21384.2|0
1656633600000|2022-07-01 00:00:00|21429.2|21389.2|21451.6|21411.6|21452.9|21412.9|21422.4|21382.4|0
1656633900000|2022-07-01 00:05:00|21452.2|21412.2|21435.5|21395.5|21452.2|21412.2|21432.4|21392.4|0
1656634200000|2022-07-01 00:10:00|21436.1|21396.1|21449.9|21409.9|21453|21413|21434.8|21394.8|0
1656634500000|2022-07-01 00:15:00|21450.5|21410.5|21453.4|21413.4|21456.4|21416.4|21417|21377|0
1656634800000|2022-07-01 00:20:00|21453.5|21413.5|21405.1|21365.1|21453.6|21413.6|21405|21365|0
1656635100000|2022-07-01 00:25:00|21411|21371|21402|21362|21411.1|21371.1|21386.6|21346.6|0
1656635400000|2022-07-01 00:30:00|21399|21359|21399|21359|21408|21368|21380.6|21340.6|0
1656635700000|2022-07-01 00:35:00|21396|21356|21368.5|21328.5|21405.1|21365.1|21368.4|21328.4|0
1656636000000|2022-07-01 00:40:00|21368.4|21328.4|21380.7|21340.7|21386.9|21346.9|21368.4|21328.4|0
1656636300000|2022-07-01 00:45:00|21380.6|21340.6|21417.3|21377.3|21429.4|21389.4|21380.6|21340.6|0
1656636600000|2022-07-01 00:50:00|21417.4|21377.4|21413.9|21373.9|21423.5|21383.5|21405|21365|0
1656636900000|2022-07-01 00:55:00|21416.9|21376.9|21386.3|21346.3|21417|21377|21386.3|21346.3|0
1656637200000|2022-07-01 01:00:00|21386.4|21346.4|21386.3|21346.3|21401.7|21361.7|21380.1|21340.1|0
1656637500000|2022-07-01 01:05:00|21386.2|21346.2|21374.2|21334.2|21398.5|21358.5|21370.9|21330.9|0
1656637800000|2022-07-01 01:10:00|21374.1|21334.1|21373.6|21333.6|21380.2|21340.2|21349.1|21309.1|0
1656638100000|2022-07-01 01:15:00|21373.5|21333.5|21373.5|21333.5|21379.7|21339.7|21361.3|21321.3|0
1656638400000|2022-07-01 01:20:00|21373.4|21333.4|21364.2|21324.2|21379.6|21339.6|21361.2|21321.2|0
1656638700000|2022-07-01 01:25:00|21367.2|21327.2|21342.9|21302.9|21373.6|21333.6|21342.9|21302.9|0
1656639000000|2022-07-01 01:30:00|21342.8|21302.8|21324.4|21284.4|21342.8|21302.8|21318.3|21278.3|0
1656639300000|2022-07-01 01:35:00|21324.3|21284.3|21324.4|21284.4|21330.6|21290.6|21305.9|21265.9|0
1656639600000|2022-07-01 01:40:00|21324.5|21284.5|21318.3|21278.3|21336.7|21296.7|21318.3|21278.3|0
1656639900000|2022-07-01 01:45:00|21318.4|21278.4|21336.4|21296.4|21348.6|21308.6|21318.4|21278.4|0
1656640200000|2022-07-01 01:50:00|21336.3|21296.3|21342.7|21302.7|21354.9|21314.9|21336.3|21296.3|0
1656640500000|2022-07-01 01:55:00|21345.7|21305.7|21330.6|21290.6|21345.7|21305.7|21324.5|21284.5|0
1656640800000|2022-07-01 02:00:00|21333.6|21293.6|21349.2|21309.2|21349.3|21309.3|21312.4|21272.4|0
1656641100000|2022-07-01 02:05:00|21349.1|21309.1|21355.2|21315.2|21361.3|21321.3|21349.1|21309.1|0
1656641400000|2022-07-01 02:10:00|21355.3|21315.3|21367.5|21327.5|21373.7|21333.7|21355.3|21315.3|0
1656641700000|2022-07-01 02:15:00|21367.4|21327.4|21349|21309|21367.4|21327.4|21337|21297|0
1656642000000|2022-07-01 02:20:00|21346|21306|21318.4|21278.4|21346|21306|21318.3|21278.3|0
1656642300000|2022-07-01 02:25:00|21318.3|21278.3|21312.3|21272.3|21318.4|21278.4|21306.1|21266.1|0
1656642600000|2022-07-01 02:30:00|21315.3|21275.3|21275|21235|21321.4|21281.4|21262.8|21222.8|0
1656642900000|2022-07-01 02:35:00|21275.1|21235.1|21262.7|21222.7|21281.1|21241.1|21262.6|21222.6|0
1656643200000|2022-07-01 02:40:00|21262.6|21222.6|21262.3|21222.3|21278|21238|21250|21210|0
1656643500000|2022-07-01 02:45:00|21262.2|21222.2|21256.1|21216.1|21277.6|21237.6|21256|21216|0
1656643800000|2022-07-01 02:50:00|21256|21216|21249.8|21209.8|21259.1|21219.1|21243.5|21203.5|0
1656644100000|2022-07-01 02:55:00|21249.7|21209.7|21267.9|21227.9|21267.9|21227.9|21243.5|21203.5|0
1656644400000|2022-07-01 03:00:00|21267.8|21227.8|21261.8|21221.8|21268|21228|21255.6|21215.6|0
1656644700000|2022-07-01 03:05:00|21261.9|21221.9|21236.3|21196.3|21261.9|21221.9|21230.3|21190.3|0
1656645000000|2022-07-01 03:10:00|21236.4|21196.4|21211.4|21171.4|21242.3|21202.3|21208.5|21168.5|0
1656645300000|2022-07-01 03:15:00|21211.5|21171.5|21186.8|21146.8|21223.7|21183.7|21186.8|21146.8|0
1656645600000|2022-07-01 03:20:00|21186.9|21146.9|21217.6|21177.6|21223.7|21183.7|21186.8|21146.8|0
1656645900000|2022-07-01 03:25:00|21217.7|21177.7|21211.9|21171.9|21217.9|21177.9|21205.5|21165.5|0
1656646200000|2022-07-01 03:30:00|21214.9|21174.9|21218.1|21178.1|21224.2|21184.2|21199.6|21159.6|0
1656646500000|2022-07-01 03:35:00|21218|21178|21205.9|21165.9|21224.2|21184.2|21205.9|21165.9|0
1656646800000|2022-07-01 03:40:00|21199.9|21159.9|21172|21132|21205.9|21165.9|21168.7|21128.7|0
1656647100000|2022-07-01 03:45:00|21175|21135|21174.5|21134.5|21181.3|21141.3|21162|21122|0
1656647400000|2022-07-01 03:50:00|21177.5|21137.5|21193|21153|21193.1|21153.1|21168.3|21128.3|0
1656647700000|2022-07-01 03:55:00|21190|21150|21180.9|21140.9|21193|21153|21174.7|21134.7|0
1656648000000|2022-07-01 04:00:00|21180.8|21140.8|21205.4|21165.4|21205.4|21165.4|21174.9|21134.9|0
1656648300000|2022-07-01 04:05:00|21205.3|21165.3|21193.6|21153.6|21205.3|21165.3|21187.7|21147.7|0
1656648600000|2022-07-01 04:10:00|21193.7|21153.7|21155.2|21115.2|21199.8|21159.8|21149|21109|0
1656648900000|2022-07-01 04:15:00|21155.3|21115.3|21142.7|21102.7|21164.3|21124.3|21136.6|21096.6|0
1656649200000|2022-07-01 04:20:00|21142.8|21102.8|21167.1|21127.1|21167.4|21127.4|21136.5|21096.5|0
1656649500000|2022-07-01 04:25:00|21161.1|21121.1|21148.8|21108.8|21167.3|21127.3|21142.7|21102.7|0
1656649800000|2022-07-01 04:30:00|21148.9|21108.9|21163.5|21123.5|21180.4|21140.4|21148.8|21108.8|0
1656650100000|2022-07-01 04:35:00|21163.4|21123.4|21163.3|21123.3|21169.7|21129.7|21151.1|21111.1|0
1656650400000|2022-07-01 04:40:00|21163.4|21123.4|21184.2|21144.2|21194|21154|21157.3|21117.3|0
1656650700000|2022-07-01 04:45:00|21184.1|21144.1|21178.1|21138.1|21184.3|21144.3|21171.9|21131.9|0
1656651000000|2022-07-01 04:50:00|21178.2|21138.2|21183.7|21143.7|21189.9|21149.9|21177.6|21137.6|0
1656651300000|2022-07-01 04:55:00|21183.6|21143.6|21165.1|21125.1|21189.8|21149.8|21162.2|21122.2|0
1656651600000|2022-07-01 05:00:00|21165.2|21125.2|21162.2|21122.2|21171.5|21131.5|21152.9|21112.9|0
1656651900000|2022-07-01 05:05:00|21159.2|21119.2|21173.8|21133.8|21173.9|21133.9|21149.4|21109.4|0
1656652200000|2022-07-01 05:10:00|21167.8|21127.8|21167.7|21127.7|21180.2|21140.2|21161.8|21121.8|0
1656652500000|2022-07-01 05:15:00|21167.6|21127.6|21149.2|21109.2|21167.8|21127.8|21136.9|21096.9|0
1656652800000|2022-07-01 05:20:00|21149.1|21109.1|21149.2|21109.2|21161.3|21121.3|21143|21103|0
1656653100000|2022-07-01 05:25:00|21149.1|21109.1|21185.8|21145.8|21192|21152|21149.1|21109.1|0
1656653400000|2022-07-01 05:30:00|21185.9|21145.9|21173.5|21133.5|21191.9|21151.9|21161.2|21121.2|0
1656653700000|2022-07-01 05:35:00|21173.6|21133.6|21173.4|21133.4|21185.8|21145.8|21167.2|21127.2|0
1656654000000|2022-07-01 05:40:00|21173.5|21133.5|21180.3|21140.3|21186.4|21146.4|21173.5|21133.5|0
1656654300000|2022-07-01 05:45:00|21180.4|21140.4|21172.1|21132.1|21199.7|21159.7|21172.1|21132.1|0
1656654600000|2022-07-01 05:50:00|21172.2|21132.2|21181.2|21141.2|21193.4|21153.4|21172.2|21132.2|0
1656654900000|2022-07-01 05:55:00|21181.3|21141.3|21169.1|21129.1|21199.7|21159.7|21169.1|21129.1|0
1656655200000|2022-07-01 06:00:00|21175.1|21135.1|21151|21136|21183.5|21168.5|21133.5|21106.7|119
1656655500000|2022-07-01 06:05:00|21153.5|21138.5|21136|21121|21156|21141|21121|21106|64
1656655800000|2022-07-01 06:10:00|21133.5|21118.5|21143.5|21128.5|21151|21136|21126|21111|31
1656656100000|2022-07-01 06:15:00|21141|21126|21106|21091|21143.5|21128.5|21106|21091|28
1656656400000|2022-07-01 06:20:00|21108.5|21093.5|21138.5|21123.5|21151|21136|21108.5|21093.5|34
1656656700000|2022-07-01 06:25:00|21141|21126|21156|21141|21161|21146|21128.5|21113.5|38
1656657000000|2022-07-01 06:30:00|21158.5|21143.5|21153.5|21138.5|21163.5|21148.5|21143.5|21128.5|15
1656657300000|2022-07-01 06:35:00|21156|21141|21143.5|21128.5|21158.5|21143.5|21141|21126|27
1656657600000|2022-07-01 06:40:00|21141|21126|21111|21096|21156|21141|21108.5|21093.5|56
1656657900000|2022-07-01 06:45:00|21113.5|21098.5|21111|21096|21118.5|21103.5|21103.5|21088.5|17
1656658200000|2022-07-01 06:50:00|21108.5|21093.5|21113.5|21098.5|21131|21116|21108.5|21093.5|28
1656658500000|2022-07-01 06:55:00|21116|21101|21128.5|21113.5|21141|21126|21111|21096|23
1656658800000|2022-07-01 07:00:00|21131|21116|21066|21051|21131|21116|21036|21021|866
1656659100000|2022-07-01 07:05:00|21068.5|21053.5|21168.5|21153.5|21168.5|21153.5|21063.5|21048.5|493
1656659400000|2022-07-01 07:10:00|21166|21151|21116|21101|21171|21156|21103.5|21088.5|371
1656659700000|2022-07-01 07:15:00|21118.5|21103.5|21116|21101|21131|21116|21076|21061|399
1656660000000|2022-07-01 07:20:00|21118.5|21103.5|21191|21176|21191|21176|21103.5|21088.5|197
1656660300000|2022-07-01 07:25:00|21193.5|21178.5|21206|21191|21211|21196|21171|21156|234
1656660600000|2022-07-01 07:30:00|21208.5|21193.5|21308.5|21293.5|21321|21306|21206|21191|507
1656660900000|2022-07-01 07:35:00|21311|21296|21311|21296|21331|21316|21281|21266|308
1656661200000|2022-07-01 07:40:00|21308|21293|21293|21278|21323|21308|21288|21273|171
1656661500000|2022-07-01 07:45:00|21288|21273|21288|21273|21313|21298|21263|21248|294
1656661800000|2022-07-01 07:50:00|21290.5|21275.5|21330.5|21315.5|21343|21328|21290.5|21275.5|175
1656662100000|2022-07-01 07:55:00|21328|21313|21285.5|21270.5|21333|21318|21278|21263|195
1656662400000|2022-07-01 08:00:00|21288|21273|21260.5|21245.5|21318|21303|21258|21243|178
1656662700000|2022-07-01 08:05:00|21258|21243|21273|21258|21278|21263|21228|21213|149
1656663000000|2022-07-01 08:10:00|21275.5|21260.5|21345.5|21330.5|21345.5|21330.5|21273|21258|159
1656663300000|2022-07-01 08:15:00|21343|21328|21368|21353|21378|21363|21343|21328|166
1656663600000|2022-07-01 08:20:00|21370.5|21355.5|21393|21378|21403|21388|21353|21338|184
1656663900000|2022-07-01 08:25:00|21390.5|21375.5|21388|21373|21393|21378|21368|21353|98
1656664200000|2022-07-01 08:30:00|21383|21368|21385.5|21370.5|21403|21388|21373|21358|132
1656664500000|2022-07-01 08:35:00|21388|21373|21423|21408|21428|21413|21375.5|21360.5|144
1656664800000|2022-07-01 08:40:00|21420.5|21405.5|21413|21398|21425.5|21410.5|21403|21388|111
1656665100000|2022-07-01 08:45:00|21410.5|21395.5|21418|21403|21420.5|21405.5|21393|21378|82
1656665400000|2022-07-01 08:50:00|21415.5|21400.5|21398|21383|21418|21403|21390.5|21375.5|107
1656665700000|2022-07-01 08:55:00|21393|21378|21373|21358|21403|21388|21373|21358|100
1656666000000|2022-07-01 09:00:00|21375.5|21360.5|21378|21363|21388|21373|21340.5|21325.5|242
1656666300000|2022-07-01 09:05:00|21380.5|21365.5|21433|21418|21433|21418|21378|21363|137
1656666600000|2022-07-01 09:10:00|21430.5|21415.5|21395.5|21380.5|21433|21418|21383|21368|281
1656666900000|2022-07-01 09:15:00|21398|21383|21398|21383|21408|21393|21388|21373|129
1656667200000|2022-07-01 09:20:00|21395.5|21380.5|21410.5|21395.5|21423|21408|21373|21358|218
1656667500000|2022-07-01 09:25:00|21413|21398|21398|21383|21413|21398|21393|21378|48
1656667800000|2022-07-01 09:30:00|21395.5|21380.5|21393|21378|21420.5|21405.5|21390.5|21375.5|81
1656668100000|2022-07-01 09:35:00|21398|21383|21373|21358|21408|21393|21370.5|21355.5|65
1656668400000|2022-07-01 09:40:00|21370.5|21355.5|21385.5|21370.5|21390.5|21375.5|21363|21348|57
1656668700000|2022-07-01 09:45:00|21383|21368|21418|21403|21420.5|21405.5|21368|21353|99
1656669000000|2022-07-01 09:50:00|21415.5|21400.5|21408|21393|21418|21403|21388|21373|62
1656669300000|2022-07-01 09:55:00|21403|21388|21413|21398|21418|21403|21388|21373|54
1656669600000|2022-07-01 10:00:00|21415.5|21400.5|21408|21393|21423|21408|21398|21383|94
1656669900000|2022-07-01 10:05:00|21410.5|21395.5|21388|21373|21418|21403|21383|21368|115
1656670200000|2022-07-01 10:10:00|21393|21378|21388|21373|21393|21378|21370.5|21355.5|53
1656670500000|2022-07-01 10:15:00|21390.5|21375.5|21418|21403|21423|21408|21390.5|21375.5|54
1656670800000|2022-07-01 10:20:00|21420.5|21405.5|21405.5|21390.5|21423|21408|21403|21388|63
1656671100000|2022-07-01 10:25:00|21403|21388|21383|21368|21410.5|21395.5|21378|21363|34
1656671400000|2022-07-01 10:30:00|21388|21373|21373|21358|21398|21383|21363|21348|91
1656671700000|2022-07-01 10:35:00|21368|21353|21343|21328|21375.5|21360.5|21343|21328|37
1656672000000|2022-07-01 10:40:00|21345.5|21330.5|21340.5|21325.5|21348|21333|21338|21323|48
1656672300000|2022-07-01 10:45:00|21343|21328|21338|21323|21348|21333|21323|21308|82
1656672600000|2022-07-01 10:50:00|21340.5|21325.5|21298|21283|21340.5|21325.5|21298|21283|46
1656672900000|2022-07-01 10:55:00|21295.5|21280.5|21275.5|21260.5|21303|21288|21258|21243|172
1656673200000|2022-07-01 11:00:00|21273|21258|21273|21258|21283|21268|21250.5|21235.5|136
1656673500000|2022-07-01 11:05:00|21275.5|21260.5|21263|21248|21278|21263|21253|21238|49
1656673800000|2022-07-01 11:10:00|21265.5|21250.5|21263|21248|21278|21263|21248|21233|132
1656674100000|2022-07-01 11:15:00|21265.5|21250.5|21273|21258|21278|21263|21250.5|21235.5|75
1656674400000|2022-07-01 11:20:00|21275.5|21260.5|21275.5|21260.5|21283|21268|21263|21248|47
1656674700000|2022-07-01 11:25:00|21273|21258|21258|21243|21278|21263|21258|21243|45
1656675000000|2022-07-01 11:30:00|21260.5|21245.5|21258|21243|21278|21263|21233|21218|89
1656675300000|2022-07-01 11:35:00|21253|21238|21233|21218|21258|21243|21233|21218|72
1656675600000|2022-07-01 11:40:00|21234.4|21219.4|21219.4|21204.4|21236.9|21221.9|21209.4|21194.4|88
1656675900000|2022-07-01 11:45:00|21216.9|21201.9|21206.9|21191.9|21229.4|21214.4|21204.4|21189.4|76
1656676200000|2022-07-01 11:50:00|21204.4|21189.4|21214.4|21199.4|21224.4|21209.4|21199.4|21184.4|45
1656676500000|2022-07-01 11:55:00|21211.9|21196.9|21209.4|21194.4|21219.4|21204.4|21196.9|21181.9|57
1656676800000|2022-07-01 12:00:00|21206.9|21191.9|21249.4|21234.4|21249.4|21234.4|21194.4|21179.4|103
1656677100000|2022-07-01 12:05:00|21246.9|21231.9|21259.4|21244.4|21261.9|21246.9|21234.4|21219.4|94
1656677400000|2022-07-01 12:10:00|21264.4|21249.4|21246.9|21231.9|21264.4|21249.4|21241.9|21226.9|53
1656677700000|2022-07-01 12:15:00|21244.4|21229.4|21236.9|21221.9|21249.4|21234.4|21229.4|21214.4|81
1656678000000|2022-07-01 12:20:00|21234.4|21219.4|21229.4|21214.4|21254.4|21239.4|21224.4|21209.4|97
1656678300000|2022-07-01 12:25:00|21231.9|21216.9|21249.4|21234.4|21261.9|21246.9|21224.4|21209.4|60
1656678600000|2022-07-01 12:30:00|21251.9|21236.9|21266.9|21251.9|21276.9|21261.9|21224.4|21209.4|99
1656678900000|2022-07-01 12:35:00|21264.4|21249.4|21259.4|21244.4|21269.4|21254.4|21239.4|21224.4|48
1656679200000|2022-07-01 12:40:00|21264.4|21249.4|21264.4|21249.4|21269.4|21254.4|21256.9|21241.9|44
1656679500000|2022-07-01 12:45:00|21261.9|21246.9|21324.4|21309.4|21329.4|21314.4|21259.4|21244.4|753
1656679800000|2022-07-01 12:50:00|21326.9|21311.9|21331.9|21316.9|21351.9|21336.9|21314.4|21299.4|224
1656680100000|2022-07-01 12:55:00|21329.4|21314.4|21344.4|21329.4|21344.4|21329.4|21321.9|21306.9|139
1656680400000|2022-07-01 13:00:00|21349.4|21334.4|21354.4|21339.4|21379.4|21364.4|21339.4|21324.4|127
1656680700000|2022-07-01 13:05:00|21356.9|21341.9|21336.9|21321.9|21364.4|21349.4|21329.4|21314.4|89
1656681000000|2022-07-01 13:10:00|21334.4|21319.4|21359.4|21344.4|21364.4|21349.4|21334.4|21319.4|75
1656681300000|2022-07-01 13:15:00|21364.4|21349.4|21346.9|21331.9|21364.4|21349.4|21341.9|21326.9|104
1656681600000|2022-07-01 13:20:00|21344.4|21329.4|21336.9|21321.9|21354.4|21339.4|21334.4|21319.4|92
1656681900000|2022-07-01 13:25:00|21334.4|21319.4|21334.4|21319.4|21354.4|21339.4|21331.9|21316.9|73
1656682200000|2022-07-01 13:30:00|21336.9|21321.9|21349.4|21334.4|21391.9|21376.9|21334.4|21319.4|304
1656682500000|2022-07-01 13:35:00|21346.9|21331.9|21369.4|21354.4|21384.4|21369.4|21316.9|21301.9|249
1656682800000|2022-07-01 13:40:00|21374.4|21359.4|21389.4|21374.4|21424.4|21409.4|21369.4|21354.4|245
1656683100000|2022-07-01 13:45:00|21386.9|21371.9|21481.9|21466.9|21499.4|21484.4|21384.4|21369.4|296
1656683400000|2022-07-01 13:50:00|21479.4|21464.4|21514.4|21499.4|21519.4|21504.4|21479.4|21464.4|664
1656683700000|2022-07-01 13:55:00|21511.9|21496.9|21546.9|21531.9|21564.4|21549.4|21511.9|21496.9|601
1656684000000|2022-07-01 14:00:00|21549.4|21534.4|21459.4|21444.4|21569.4|21554.4|21441.9|21426.9|608
1656684300000|2022-07-01 14:05:00|21456.9|21441.9|21456.9|21441.9|21471.9|21456.9|21434.4|21419.4|269
1656684600000|2022-07-01 14:10:00|21459.4|21444.4|21385.6|21370.6|21464.4|21449.4|21376.9|21361.9|215
1656684900000|2022-07-01 14:15:00|21388.1|21373.1|21393|21378|21418|21403|21373|21358|245
1656685200000|2022-07-01 14:20:00|21390.5|21375.5|21383|21368|21400.5|21385.5|21373|21358|168
1656685500000|2022-07-01 14:25:00|21380.5|21365.5|21345.5|21330.5|21383|21368|21338|21323|178
1656685800000|2022-07-01 14:30:00|21348|21333|21333|21318|21348|21333|21318|21303|285
1656686100000|2022-07-01 14:35:00|21335.5|21320.5|21268|21253|21338|21323|21260.5|21245.5|296
1656686400000|2022-07-01 14:40:00|21265.5|21250.5|21288|21273|21290.5|21275.5|21248|21233|246
1656686700000|2022-07-01 14:45:00|21283|21268|21280.5|21265.5|21303|21288|21263|21248|227
1656687000000|2022-07-01 14:50:00|21278|21263|21268|21253|21283|21268|21243|21228|302
1656687300000|2022-07-01 14:55:00|21265.5|21250.5|21298|21283|21308|21293|21260.5|21245.5|300
1656687600000|2022-07-01 15:00:00|21293|21278|21295.5|21280.5|21310.5|21295.5|21273|21258|381
1656687900000|2022-07-01 15:05:00|21293|21278|21333|21318|21343|21328|21288|21273|468
1656688200000|2022-07-01 15:10:00|21328|21313|21348|21333|21348|21333|21318|21303|339
1656688500000|2022-07-01 15:15:00|21345.5|21330.5|21350.5|21335.5|21368|21353|21343|21328|389
1656688800000|2022-07-01 15:20:00|21348|21333|21338|21323|21363|21348|21333|21318|342
1656689100000|2022-07-01 15:25:00|21343|21328|21348|21333|21348|21333|21328|21313|496
1656689400000|2022-07-01 15:30:00|21345.5|21330.5|21343|21328|21368|21353|21343|21328|501
1656689700000|2022-07-01 15:35:00|21348|21333|21370.5|21355.5|21383|21368|21348|21333|235
1656690000000|2022-07-01 15:40:00|21373|21358|21373|21358|21393|21378|21368|21353|71
1656690300000|2022-07-01 15:45:00|21370.5|21355.5|21383|21368|21393|21378|21370.5|21355.5|38
1656690600000|2022-07-01 15:50:00|21385.5|21365.5|21320.5|21300.5|21385.5|21365.5|21320.5|21300.5|46
1656690900000|2022-07-01 15:55:00|21315.5|21295.5|21325.5|21300.5|21325.5|21305.5|21305.5|21280.5|40
1656691200000|2022-07-01 16:00:00|21320.5|21305.5|21335.5|21315.5|21335.5|21315.5|21315.5|21295.5|62
1656691500000|2022-07-01 16:05:00|21330.5|21310.5|21360.5|21340.5|21365.5|21345.5|21330.5|21310.5|25
1656691800000|2022-07-01 16:10:00|21355.5|21335.5|21350.5|21330.5|21360.5|21340.5|21345.5|21320.5|17
1656692100000|2022-07-01 16:15:00|21345.5|21325.5|21395.5|21375.5|21400.5|21380.5|21345.5|21325.5|48
1656692400000|2022-07-01 16:20:00|21390.5|21370.5|21410.5|21390.5|21415.5|21390.5|21385.5|21365.5|18
1656692700000|2022-07-01 16:25:00|21405.5|21385.5|21405.5|21385.5|21410.5|21390.5|21400.5|21380.5|11
1656693000000|2022-07-01 16:30:00|21410.5|21390.5|21395.5|21375.5|21425.5|21400.5|21390.5|21370.5|12
1656693300000|2022-07-01 16:35:00|21400.5|21380.5|21375.5|21355.5|21405.5|21380.5|21375.5|21350.5|14
1656693600000|2022-07-01 16:40:00|21370.5|21350.5|21375.5|21355.5|21385.5|21365.5|21365.5|21345.5|17
1656693900000|2022-07-01 16:45:00|21370.5|21350.5|21385.5|21365.5|21390.5|21365.5|21365.5|21345.5|8
1656694200000|2022-07-01 16:50:00|21390.5|21370.5|21405.5|21385.5|21410.5|21390.5|21385.5|21365.5|5
1656694500000|2022-07-01 16:55:00|21410.5|21380.5|21370.5|21345.5|21410.5|21390.5|21370.5|21345.5|8
1656694800000|2022-07-01 17:00:00|21365.5|21350.5|21375.5|21355.5|21390.5|21365.5|21365.5|21345.5|3
1656695100000|2022-07-01 17:05:00|21380.5|21350.5|21390.5|21365.5|21390.5|21365.5|21375.5|21350.5|8
1656695400000|2022-07-01 17:10:00|21385.5|21360.5|21395.5|21375.5|21395.5|21375.5|21380.5|21360.5|4
1656695700000|2022-07-01 17:15:00|21400.5|21380.5|21395.5|21375.5|21410.5|21390.5|21375.5|21355.5|16
1656696000000|2022-07-01 17:20:00|21390.5|21370.5|21400.5|21380.5|21405.5|21380.5|21390.5|21365.5|26
1656696300000|2022-07-01 17:25:00|21405.5|21375.5|21420.5|21400.5|21425.5|21400.5|21395.5|21375.5|19
1656696600000|2022-07-01 17:30:00|21425.5|21395.5|21425.5|21405.5|21440.5|21415.5|21420.5|21395.5|23
1656696900000|2022-07-01 17:35:00|21430.5|21410.5|21430.5|21410.5|21445.5|21425.5|21415.5|21395.5|60
1656697200000|2022-07-01 17:40:00|21435.5|21405.5|21440.5|21420.5|21445.5|21425.5|21425.5|21405.5|32
1656697500000|2022-07-01 17:45:00|21435.5|21415.5|21460.5|21435.5|21460.5|21435.5|21435.5|21415.5|50
1656697800000|2022-07-01 17:50:00|21455.5|21440.5|21450.5|21425.5|21460.5|21440.5|21450.5|21425.5|22
1656698100000|2022-07-01 17:55:00|21455.5|21430.5|21460.5|21440.5|21460.5|21440.5|21445.5|21425.5|11
1656698400000|2022-07-01 18:00:00|21455.5|21435.5|21440.5|21415.5|21460.5|21440.5|21440.5|21415.5|10
1656698700000|2022-07-01 18:05:00|21445.5|21420.5|21430.5|21405.5|21445.5|21420.5|21420.5|21400.5|38
1656699000000|2022-07-01 18:10:00|21425.5|21410.5|21445.5|21420.5|21445.5|21425.5|21420.5|21395.5|19
1656699300000|2022-07-01 18:15:00|21450.5|21425.5|21460.5|21440.5|21460.5|21440.5|21440.5|21420.5|54
1656699600000|2022-07-01 18:20:00|21455.5|21435.5|21490.5|21470.5|21490.5|21470.5|21455.5|21430.5|33
1656699900000|2022-07-01 18:25:00|21485.5|21465.5|21475.5|21460.5|21495.5|21470.5|21475.5|21455.5|11
1656700200000|2022-07-01 18:30:00|21478|21463|21495.5|21480.5|21498|21483|21475.5|21460.5|13
1656700500000|2022-07-01 18:35:00|21493|21478|21495.5|21480.5|21495.5|21480.5|21478|21463|16
1656700800000|2022-07-01 18:40:00|21493|21478|21490.5|21475.5|21493|21478|21488|21473|15
1656701100000|2022-07-01 18:45:00|21488|21473|21508|21493|21508|21493|21488|21473|14
1656701400000|2022-07-01 18:50:00|21505.5|21490.5|21483|21468|21510.5|21495.5|21478|21463|23
1656701700000|2022-07-01 18:55:00|21480.5|21465.5|21505.5|21490.5|21508|21493|21473|21458|19
1656702000000|2022-07-01 19:00:00|21508|21493|21485.5|21470.5|21513|21498|21475.5|21460.5|66
1656702300000|2022-07-01 19:05:00|21483|21468|21508|21493|21508|21493|21483|21468|8
1656702600000|2022-07-01 19:10:00|21505.5|21490.5|21513|21498|21518|21503|21503|21488|23
1656702900000|2022-07-01 19:15:00|21515.5|21500.5|21510.5|21495.5|21523|21508|21505.5|21490.5|30
1656703200000|2022-07-01 19:20:00|21513|21498|21510.5|21495.5|21515.5|21500.5|21498|21483|20
1656703500000|2022-07-01 19:25:00|21508|21493|21513|21498|21520.5|21505.5|21503|21488|22
1656703800000|2022-07-01 19:30:00|21515.5|21500.5|21540.5|21525.5|21543|21528|21513|21498|31
1656704100000|2022-07-01 19:35:00|21543|21528|21550.5|21535.5|21550.5|21535.5|21540.5|21525.5|20
1656704400000|2022-07-01 19:40:00|21553|21538|21550.5|21535.5|21558|21543|21543|21528|26
1656704700000|2022-07-01 19:45:00|21543|21528|21545.5|21530.5|21555.5|21540.5|21538|21523|37
1656705000000|2022-07-01 19:50:00|21548|21533|21525.5|21510.5|21553|21538|21518|21503|55
1656705300000|2022-07-01 19:55:00|21528|21513|21568|21553|21568|21553|21528|21513|56
1656705600000|2022-07-01 20:00:00|21566.6|21526.6|21541.7|21501.7|21571.2|21531.2|21536.1|21496.1|0
1656705900000|2022-07-01 20:05:00|21542.9|21502.9|21542.9|21502.9|21542.9|21502.9|21537.9|21497.9|0
1656706200000|2022-07-01 20:10:00|21542.8|21502.8|21537.9|21497.9|21542.8|21502.8|21536.1|21496.1|0
1656706500000|2022-07-01 20:15:00|21538|21498|21541.7|21501.7|21543.5|21503.5|21538|21498|0
1656706800000|2022-07-01 20:20:00|21541.6|21501.6|21539.2|21499.2|21541.6|21501.6|21536.1|21496.1|0
1656707100000|2022-07-01 20:25:00|21539.1|21499.1|21542.9|21502.9|21544.1|21504.1|21537.9|21497.9|0
1656707400000|2022-07-01 20:30:00|21544.1|21504.1|21541.6|21501.6|21549.1|21509.1|21540.4|21500.4|0
1656707700000|2022-07-01 20:35:00|21540.4|21500.4|21539.2|21499.2|21540.4|21500.4|21536.1|21496.1|0
1656708000000|2022-07-01 20:40:00|21539.1|21499.1|21540.4|21500.4|21541.6|21501.6|21536.1|21496.1|0
1656708300000|2022-07-01 20:45:00|21539.2|21499.2|21540.4|21500.4|21540.4|21500.4|21537.9|21497.9|0
1656708600000|2022-07-01 20:50:00|21541.7|21501.7|21544.1|21504.1|21547.2|21507.2|21540.4|21500.4|0
1656708900000|2022-07-01 20:55:00|21543.5|21503.5|21541|21501|21548.5|21508.5|21537.9|21497.9|0
1656709200000|2022-07-01 21:00:00|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|0
1656885600000|2022-07-03 22:00:00|21537.2|21497.2|21505.9|21465.9|21537.8|21497.8|21504|21464|0
1656885900000|2022-07-03 22:05:00|21506.5|21466.5|21511.5|21471.5|21511.5|21471.5|21501.6|21461.6|0
1656886200000|2022-07-03 22:10:00|21512.7|21472.7|21505.9|21465.9|21515.2|21475.2|21505.3|21465.3|0
1656886500000|2022-07-03 22:15:00|21505.3|21465.3|21498.5|21458.5|21507.2|21467.2|21497.2|21457.2|0
1656886800000|2022-07-03 22:20:00|21499.7|21459.7|21506.5|21466.5|21506.5|21466.5|21498.5|21458.5|0
1656887100000|2022-07-03 22:25:00|21505.3|21465.3|21501.6|21461.6|21506.5|21466.5|21499.7|21459.7|0
1656887400000|2022-07-03 22:30:00|21502.8|21462.8|21501.6|21461.6|21506.5|21466.5|21499.1|21459.1|0
1656887700000|2022-07-03 22:35:00|21502.8|21462.8|21494.7|21454.7|21502.8|21462.8|21493.5|21453.5|0
1656888000000|2022-07-03 22:40:00|21493.5|21453.5|21482.5|21442.5|21493.5|21453.5|21481.2|21441.2|0
1656888300000|2022-07-03 22:45:00|21483.7|21443.7|21493.4|21453.4|21494.6|21454.6|21483.1|21443.1|0
1656888600000|2022-07-03 22:50:00|21493.3|21453.3|21492.8|21452.8|21494.6|21454.6|21490.3|21450.3|0
1656888900000|2022-07-03 22:55:00|21493.4|21453.4|21503.9|21463.9|21505.2|21465.2|21492.8|21452.8|0
1656889200000|2022-07-03 23:00:00|21503.3|21463.3|21516.2|21476.2|21517.4|21477.4|21502.7|21462.7|0
1656889500000|2022-07-03 23:05:00|21516.8|21476.8|21512.4|21472.4|21516.8|21476.8|21508.7|21468.7|0
1656889800000|2022-07-03 23:10:00|21511.8|21471.8|21510|21470|21515.5|21475.5|21508.7|21468.7|0
1656890100000|2022-07-03 23:15:00|21510.6|21470.6|21507.5|21467.5|21513.7|21473.7|21504.4|21464.4|0
1656890400000|2022-07-03 23:20:00|21507.4|21467.4|21506.2|21466.2|21508.1|21468.1|21502.5|21462.5|0
1656890700000|2022-07-03 23:25:00|21506.3|21466.3|21496.9|21456.9|21510|21470|21494.5|21454.5|0
1656891000000|2022-07-03 23:30:00|21496.3|21456.3|21460.2|21420.2|21496.3|21456.3|21458.4|21418.4|0
1656891300000|2022-07-03 23:35:00|21460.3|21420.3|21476.9|21436.9|21478.1|21438.1|21459.6|21419.6|0
1656891600000|2022-07-03 23:40:00|21477.5|21437.5|21462|21422|21480.6|21440.6|21462|21422|0
1656891900000|2022-07-03 23:45:00|21461.4|21421.4|21451.4|21411.4|21461.4|21421.4|21441.5|21401.5|0
1656892200000|2022-07-03 23:50:00|21450.2|21410.2|21445.2|21405.2|21456.4|21416.4|21444|21404|0
1656892500000|2022-07-03 23:55:00|21444.6|21404.6|21449.6|21409.6|21457.6|21417.6|21437.8|21397.8|0
1656892800000|2022-07-04 00:00:00|21449.5|21409.5|21432.2|21392.2|21461.4|21421.4|21432.2|21392.2|0
1656893100000|2022-07-04 00:05:00|21432.8|21392.8|21453.7|21413.7|21455.5|21415.5|21424.7|21384.7|0
1656893400000|2022-07-04 00:10:00|21453.6|21413.6|21457.6|21417.6|21472.1|21432.1|21452.4|21412.4|0
1656893700000|2022-07-04 00:15:00|21456.4|21416.4|21491|21451|21497.2|21457.2|21456.4|21416.4|0
1656894000000|2022-07-04 00:20:00|21491.1|21451.1|21490.6|21450.6|21503.1|21463.1|21490.6|21450.6|0
1656894300000|2022-07-04 00:25:00|21484.6|21444.6|21502.7|21462.7|21502.9|21462.9|21466.1|21426.1|0
1656894600000|2022-07-04 00:30:00|21502.8|21462.8|21496.7|21456.7|21521.1|21481.1|21490.5|21450.5|0
1656894900000|2022-07-04 00:35:00|21496.8|21456.8|21502.5|21462.5|21508.9|21468.9|21490.4|21450.4|0
1656895200000|2022-07-04 00:40:00|21502.6|21462.6|21490.4|21450.4|21508.7|21468.7|21490.1|21450.1|0
1656895500000|2022-07-04 00:45:00|21490.3|21450.3|21453.8|21413.8|21490.3|21450.3|21453.7|21413.7|0
1656895800000|2022-07-04 00:50:00|21447.8|21407.8|21435.3|21395.3|21453.8|21413.8|21435.2|21395.2|0
1656896100000|2022-07-04 00:55:00|21435.2|21395.2|21447.5|21407.5|21456.7|21416.7|21429.2|21389.2|0
1656896400000|2022-07-04 01:00:00|21444.5|21404.5|21456.6|21416.6|21465.8|21425.8|21435.2|21395.2|0
1656896700000|2022-07-04 01:05:00|21459.6|21419.6|21441.3|21401.3|21465.7|21425.7|21441.3|21401.3|0
1656897000000|2022-07-04 01:10:00|21435.3|21395.3|21438.3|21398.3|21447.6|21407.6|21432.4|21392.4|0
1656897300000|2022-07-04 01:15:00|21438.4|21398.4|21411.1|21371.1|21441.6|21401.6|21398.8|21358.8|0
1656897600000|2022-07-04 01:20:00|21405.1|21365.1|21368.5|21328.5|21405.1|21365.1|21368.4|21328.4|0
1656897900000|2022-07-04 01:25:00|21368.6|21328.6|21374.7|21334.7|21374.7|21334.7|21356.4|21316.4|0
1656898200000|2022-07-04 01:30:00|21374.6|21334.6|21344.1|21304.1|21380.7|21340.7|21341|21301|0
1656898500000|2022-07-04 01:35:00|21344|21304|21362.4|21322.4|21368.6|21328.6|21337.9|21297.9|0
1656898800000|2022-07-04 01:40:00|21362.5|21322.5|21411.2|21371.2|21411.3|21371.3|21362.4|21322.4|0
1656899100000|2022-07-04 01:45:00|21411.3|21371.3|21429.6|21389.6|21432.8|21392.8|21399|21359|0
1656899400000|2022-07-04 01:50:00|21429.7|21389.7|21417.3|21377.3|21435.8|21395.8|21417.3|21377.3|0
1656899700000|2022-07-04 01:55:00|21417.2|21377.2|21435.6|21395.6|21435.7|21395.7|21411.2|21371.2|0
1656900000000|2022-07-04 02:00:00|21435.5|21395.5|21429.3|21389.3|21441.7|21401.7|21423.2|21383.2|0
1656900300000|2022-07-04 02:05:00|21429.4|21389.4|21454.2|21414.2|21454.2|21414.2|21423.2|21383.2|0
1656900600000|2022-07-04 02:10:00|21454.3|21414.3|21447.8|21407.8|21466.3|21426.3|21441.8|21401.8|0
1656900900000|2022-07-04 02:15:00|21444.8|21404.8|21417.3|21377.3|21447.9|21407.9|21417.3|21377.3|0
1656901200000|2022-07-04 02:20:00|21417.4|21377.4|21414|21374|21423.4|21383.4|21410.9|21370.9|0
1656901500000|2022-07-04 02:25:00|21411|21371|21410.7|21370.7|21417.1|21377.1|21404.7|21364.7|0
1656901800000|2022-07-04 02:30:00|21416.7|21376.7|21398.5|21358.5|21423|21383|21398.5|21358.5|0
1656902100000|2022-07-04 02:35:00|21401.5|21361.5|21401.6|21361.6|21410.8|21370.8|21398.5|21358.5|0
1656902400000|2022-07-04 02:40:00|21404.6|21364.6|21386.3|21346.3|21417|21377|21386.3|21346.3|0
1656902700000|2022-07-04 02:45:00|21386.2|21346.2|21392.3|21352.3|21392.4|21352.4|21379.9|21339.9|0
1656903000000|2022-07-04 02:50:00|21392.2|21352.2|21398.4|21358.4|21404.6|21364.6|21392.2|21352.2|0
1656903300000|2022-07-04 02:55:00|21398.5|21358.5|21410.8|21370.8|21416.9|21376.9|21398.4|21358.4|0
1656903600000|2022-07-04 03:00:00|21413.8|21373.8|21429.1|21389.1|21429.2|21389.2|21410.7|21370.7|0
1656903900000|2022-07-04 03:05:00|21429.2|21389.2|21429|21389|21429.2|21389.2|21416.8|21376.8|0
1656904200000|2022-07-04 03:10:00|21423|21383|21429.2|21389.2|21435.3|21395.3|21422.9|21382.9|0
1656904500000|2022-07-04 03:15:00|21432.2|21392.2|21435.2|21395.2|21441.4|21401.4|21422.9|21382.9|0
1656904800000|2022-07-04 03:20:00|21435.3|21395.3|21419.9|21379.9|21435.3|21395.3|21416.8|21376.8|0
1656905100000|2022-07-04 03:25:00|21422.9|21382.9|21423.1|21383.1|21429.2|21389.2|21413.7|21373.7|0
1656905400000|2022-07-04 03:30:00|21423|21383|21417|21377|21423|21383|21410.7|21370.7|0
1656905700000|2022-07-04 03:35:00|21416.9|21376.9|21429.3|21389.3|21435.5|21395.5|21414|21374|0
1656906000000|2022-07-04 03:40:00|21429.2|21389.2|21429.3|21389.3|21435.4|21395.4|21423.2|21383.2|0
1656906300000|2022-07-04 03:45:00|21426.3|21386.3|21429.3|21389.3|21441.5|21401.5|21426.3|21386.3|0
1656906600000|2022-07-04 03:50:00|21429.2|21389.2|21427.4|21387.4|21435.5|21395.5|21421.2|21381.2|0
1656906900000|2022-07-04 03:55:00|21427.5|21387.5|21421.4|21381.4|21427.6|21387.6|21415.2|21375.2|0
1656907200000|2022-07-04 04:00:00|21424.4|21384.4|21408.8|21368.8|21427.5|21387.5|21408.8|21368.8|0
1656907500000|2022-07-04 04:05:00|21408.7|21368.7|21414.9|21374.9|21421|21381|21408.7|21368.7|0
1656907800000|2022-07-04 04:10:00|21414.8|21374.8|21414.6|21374.6|21414.9|21374.9|21411.6|21371.6|0
1656908100000|2022-07-04 04:15:00|21414.5|21374.5|21411.6|21371.6|21414.6|21374.6|21408.5|21368.5|0
1656908400000|2022-07-04 04:20:00|21408.6|21368.6|21408.5|21368.5|21411.6|21371.6|21396.3|21356.3|0
1656908700000|2022-07-04 04:25:00|21408.6|21368.6|21408.5|21368.5|21414.7|21374.7|21408.5|21368.5|0
1656909000000|2022-07-04 04:30:00|21402.5|21362.5|21390.2|21350.2|21411.6|21371.6|21390.2|21350.2|0
1656909300000|2022-07-04 04:35:00|21390.3|21350.3|21384.4|21344.4|21393.4|21353.4|21384.4|21344.4|0
1656909600000|2022-07-04 04:40:00|21384.5|21344.5|21390.5|21350.5|21390.7|21350.7|21384.4|21344.4|0
1656909900000|2022-07-04 04:45:00|21387.5|21347.5|21384.6|21344.6|21390.7|21350.7|21384.5|21344.5|0
1656910200000|2022-07-04 04:50:00|21384.7|21344.7|21397|21357|21397|21357|21384.7|21344.7|0
1656910500000|2022-07-04 04:55:00|21403|21363|21402.8|21362.8|21403.2|21363.2|21402.7|21362.7|0
1656910800000|2022-07-04 05:00:00|21402.7|21362.7|21414.8|21374.8|21427.3|21387.3|21396.7|21356.7|0
1656911100000|2022-07-04 05:05:00|21414.7|21374.7|21402.6|21362.6|21421.1|21381.1|21402.5|21362.5|0
1656911400000|2022-07-04 05:10:00|21408.6|21368.6|21402.6|21362.6|21408.8|21368.8|21396.3|21356.3|0
1656911700000|2022-07-04 05:15:00|21408.5|21368.5|21405.9|21365.9|21408.9|21368.9|21396.3|21356.3|0
1656912000000|2022-07-04 05:20:00|21408.9|21368.9|21409.1|21369.1|21415.3|21375.3|21403|21363|0
1656912300000|2022-07-04 05:25:00|21409.2|21369.2|21409.2|21369.2|21409.2|21369.2|21402.9|21362.9|0
1656912600000|2022-07-04 05:30:00|21409.3|21369.3|21421.5|21381.5|21421.6|21381.6|21409.1|21369.1|0
1656912900000|2022-07-04 05:35:00|21421.4|21381.4|21421.3|21381.3|21433.8|21393.8|21421.3|21381.3|0
1656913200000|2022-07-04 05:40:00|21421.4|21381.4|21427.3|21387.3|21427.4|21387.4|21421.1|21381.1|0
1656913500000|2022-07-04 05:45:00|21446.4|21406.4|21455.6|21415.6|21461.7|21421.7|21443.4|21403.4|0
1656913800000|2022-07-04 05:50:00|21452.6|21412.6|21456|21416|21456|21416|21449.5|21409.5|0
1656914100000|2022-07-04 05:55:00|21456.1|21416.1|21480.1|21440.1|21480.1|21440.1|21455.9|21415.9|0
1656914400000|2022-07-04 06:00:00|21451.9|21411.9|21485.5|21470.5|21510.8|21485.5|21451.9|21411.9|75
1656914700000|2022-07-04 06:05:00|21488|21473|21510.5|21495.5|21513|21498|21478|21463|72
1656915000000|2022-07-04 06:10:00|21508|21493|21530.5|21515.5|21543|21528|21500.5|21485.5|32
1656915300000|2022-07-04 06:15:00|21533|21518|21560.5|21545.5|21568|21553|21528|21513|59
1656915600000|2022-07-04 06:20:00|21563|21548|21550.5|21535.5|21568|21553|21548|21533|23
1656915900000|2022-07-04 06:25:00|21553|21538|21548|21533|21563|21548|21545.5|21530.5|33
1656916200000|2022-07-04 06:30:00|21545.5|21530.5|21535.5|21520.5|21553|21538|21523|21508|24
1656916500000|2022-07-04 06:35:00|21533|21518|21523|21508|21538|21523|21523|21508|18
1656916800000|2022-07-04 06:40:00|21518|21503|21520.5|21505.5|21523|21508|21503|21488|15
1656917100000|2022-07-04 06:45:00|21518|21503|21508|21493|21525.5|21510.5|21508|21493|15
1656917400000|2022-07-04 06:50:00|21505.5|21490.5|21510.5|21495.5|21510.5|21495.5|21475.5|21460.5|20
1656917700000|2022-07-04 06:55:00|21508|21493|21493|21478|21508|21493|21478|21463|25
1656918000000|2022-07-04 07:00:00|21485.5|21470.5|21510.5|21495.5|21543|21528|21468|21453|502
1656918300000|2022-07-04 07:05:00|21508|21493|21525.5|21510.5|21563|21548|21498|21483|245
1656918600000|2022-07-04 07:10:00|21528|21513|21453|21438|21570.5|21555.5|21448|21433|369
1656918900000|2022-07-04 07:15:00|21448|21433|21465.5|21450.5|21485.5|21470.5|21428|21413|171
1656919200000|2022-07-04 07:20:00|21468|21453|21463|21448|21473|21458|21440.5|21425.5|133
1656919500000|2022-07-04 07:25:00|21465.5|21450.5|21483|21468|21493|21478|21438|21423|147
1656919800000|2022-07-04 07:30:00|21478|21463|21413|21398|21490.5|21475.5|21403|21388|245
1656920100000|2022-07-04 07:35:00|21410.5|21395.5|21408|21393|21433|21418|21383|21368|238
1656920400000|2022-07-04 07:40:00|21405.5|21390.5|21368|21353|21413|21398|21363|21348|107
1656920700000|2022-07-04 07:45:00|21363|21348|21368|21353|21388|21373|21348|21333|261
1656921000000|2022-07-04 07:50:00|21365.5|21350.5|21368|21353|21388|21373|21358|21343|71
1656921300000|2022-07-04 07:55:00|21375.5|21360.5|21393|21378|21398|21383|21363|21348|100
1656921600000|2022-07-04 08:00:00|21385.5|21370.5|21393|21378|21413|21398|21373|21358|147
1656921900000|2022-07-04 08:05:00|21390.5|21375.5|21390.5|21375.5|21395.5|21380.5|21363|21348|93
1656922200000|2022-07-04 08:10:00|21388|21373|21408|21393|21413|21398|21378|21363|88
1656922500000|2022-07-04 08:15:00|21405.5|21390.5|21388|21373|21408|21393|21383|21368|62
1656922800000|2022-07-04 08:20:00|21390.5|21375.5|21358|21343|21393|21378|21358|21343|100
1656923100000|2022-07-04 08:25:00|21363|21348|21385.5|21370.5|21388|21373|21358|21343|47
1656923400000|2022-07-04 08:30:00|21383|21368|21375.5|21360.5|21393|21378|21358|21343|67
1656923700000|2022-07-04 08:35:00|21373|21358|21360.5|21345.5|21383|21368|21358|21343|74
1656924000000|2022-07-04 08:40:00|21358|21343|21338|21323|21365.5|21350.5|21333|21318|129
1656924300000|2022-07-04 08:45:00|21340.5|21325.5|21330.5|21315.5|21348|21333|21325.5|21310.5|146
1656924600000|2022-07-04 08:50:00|21328|21313|21348|21333|21353|21338|21328|21313|48
1656924900000|2022-07-04 08:55:00|21350.5|21335.5|21355.5|21340.5|21363|21348|21340.5|21325.5|47
1656925200000|2022-07-04 09:00:00|21353|21338|21363|21348|21370.5|21355.5|21343|21328|34
1656925500000|2022-07-04 09:05:00|21368|21353|21383|21368|21383|21368|21350.5|21335.5|101
1656925800000|2022-07-04 09:10:00|21378|21363|21388|21373|21393|21378|21373|21358|96
1656926100000|2022-07-04 09:15:00|21390.5|21375.5|21395.5|21380.5|21403|21388|21383|21368|41
1656926400000|2022-07-04 09:20:00|21393|21378|21403|21388|21403|21388|21378|21363|65
1656926700000|2022-07-04 09:25:00|21408|21393|21423|21408|21425.5|21410.5|21398|21383|108
1656927000000|2022-07-04 09:30:00|21425.5|21410.5|21435.5|21420.5|21465.5|21450.5|21413|21398|648
1656927300000|2022-07-04 09:35:00|21438|21423|21465.5|21450.5|21468|21453|21435.5|21420.5|72
1656927600000|2022-07-04 09:40:00|21463|21448|21448|21433|21468|21453|21448|21433|63
1656927900000|2022-07-04 09:45:00|21450.5|21435.5|21473|21458|21478|21463|21448|21433|170
1656928200000|2022-07-04 09:50:00|21475.5|21460.5|21520.5|21505.5|21523|21508|21473|21458|205
1656928500000|2022-07-04 09:55:00|21523|21508|21528|21513|21533|21518|21518|21503|109
1656928800000|2022-07-04 10:00:00|21530.5|21515.5|21493|21478|21533|21518|21473|21458|295
1656929100000|2022-07-04 10:05:00|21498|21483|21488|21473|21498|21483|21473|21458|86
1656929400000|2022-07-04 10:10:00|21483|21468|21505.5|21490.5|21505.5|21490.5|21483|21468|94
1656929700000|2022-07-04 10:15:00|21503|21488|21520.5|21505.5|21523|21508|21493|21478|59
1656930000000|2022-07-04 10:20:00|21518|21503|21523|21508|21525.5|21510.5|21500.5|21485.5|55
1656930300000|2022-07-04 10:25:00|21525.5|21510.5|21528|21513|21535.5|21520.5|21523|21508|44
1656930600000|2022-07-04 10:30:00|21523|21508|21508|21493|21533|21518|21508|21493|42
1656930900000|2022-07-04 10:35:00|21505.5|21490.5|21513|21498|21523|21508|21503|21488|37
1656931200000|2022-07-04 10:40:00|21515.5|21500.5|21503|21488|21515.5|21500.5|21498|21483|30
1656931500000|2022-07-04 10:45:00|21498|21483|21503|21488|21508|21493|21488|21473|39
1656931800000|2022-07-04 10:50:00|21498|21483|21498|21483|21513|21498|21493|21478|26
1656932100000|2022-07-04 10:55:00|21500.5|21485.5|21500.5|21485.5|21503|21488|21493|21478|29
1656932400000|2022-07-04 11:00:00|21503|21488|21510.5|21495.5|21518|21503|21500.5|21485.5|43
1656932700000|2022-07-04 11:05:00|21508|21493|21515.5|21500.5|21518|21503|21498|21483|23
1656933000000|2022-07-04 11:10:00|21518|21503|21488|21473|21518|21503|21485.5|21470.5|75
1656933300000|2022-07-04 11:15:00|21490.5|21475.5|21473|21458|21490.5|21475.5|21458|21443|65
1656933600000|2022-07-04 11:20:00|21468|21453|21473|21458|21478|21463|21468|21453|18
1656933900000|2022-07-04 11:25:00|21468|21453|21493|21478|21493|21478|21468|21453|29
1656934200000|2022-07-04 11:30:00|21490.5|21475.5|21508|21493|21513|21498|21488|21473|46
1656934500000|2022-07-04 11:35:00|21513|21498|21520.5|21505.5|21520.5|21505.5|21503|21488|36
1656934800000|2022-07-04 11:40:00|21522.3|21507.3|21534.8|21519.8|21539.8|21524.8|21519.8|21504.8|42
1656935100000|2022-07-04 11:45:00|21529.8|21514.8|21504.8|21489.8|21534.8|21519.8|21504.8|21489.8|26
1656935400000|2022-07-04 11:50:00|21507.3|21492.3|21484.8|21469.8|21509.8|21494.8|21474.8|21459.8|47
1656935700000|2022-07-04 11:55:00|21487.3|21472.3|21499.8|21484.8|21514.8|21499.8|21482.3|21467.3|120
1656936000000|2022-07-04 12:00:00|21494.8|21479.8|21497.3|21482.3|21497.3|21482.3|21477.3|21462.3|59
1656936300000|2022-07-04 12:05:00|21499.8|21484.8|21504.8|21489.8|21509.8|21494.8|21494.8|21479.8|60
1656936600000|2022-07-04 12:10:00|21499.8|21484.8|21479.8|21464.8|21504.8|21489.8|21474.8|21459.8|52
1656936900000|2022-07-04 12:15:00|21482.3|21467.3|21464.8|21449.8|21484.8|21469.8|21464.8|21449.8|20
1656937200000|2022-07-04 12:20:00|21459.8|21444.8|21477.3|21462.3|21477.3|21462.3|21459.8|21444.8|45
1656937500000|2022-07-04 12:25:00|21474.8|21459.8|21474.8|21459.8|21479.8|21464.8|21469.8|21454.8|14
1656937800000|2022-07-04 12:30:00|21479.8|21464.8|21497.3|21482.3|21497.3|21482.3|21469.8|21454.8|59
1656938100000|2022-07-04 12:35:00|21499.8|21484.8|21494.8|21479.8|21504.8|21489.8|21494.8|21479.8|28
1656938400000|2022-07-04 12:40:00|21499.8|21484.8|21512.3|21497.3|21514.8|21499.8|21494.8|21479.8|23
1656938700000|2022-07-04 12:45:00|21514.8|21499.8|21494.8|21479.8|21514.8|21499.8|21494.8|21479.8|41
1656939000000|2022-07-04 12:50:00|21497.3|21482.3|21499.8|21484.8|21499.8|21484.8|21489.8|21474.8|38
1656939300000|2022-07-04 12:55:00|21497.3|21482.3|21492.3|21477.3|21499.8|21484.8|21489.8|21474.8|15
1656939600000|2022-07-04 13:00:00|21494.8|21479.8|21499.8|21484.8|21504.8|21489.8|21484.8|21469.8|74
1656939900000|2022-07-04 13:05:00|21504.8|21489.8|21514.8|21499.8|21514.8|21499.8|21499.8|21484.8|65
1656940200000|2022-07-04 13:10:00|21512.3|21497.3|21519.8|21504.8|21524.8|21509.8|21509.8|21494.8|78
1656940500000|2022-07-04 13:15:00|21514.8|21499.8|21504.8|21489.8|21514.8|21499.8|21504.8|21489.8|57
1656940800000|2022-07-04 13:20:00|21507.3|21492.3|21509.8|21494.8|21514.8|21499.8|21499.8|21484.8|63
1656941100000|2022-07-04 13:25:00|21507.3|21492.3|21504.8|21489.8|21509.8|21494.8|21499.8|21484.8|59
1656941400000|2022-07-04 13:30:00|21502.3|21487.3|21469.8|21454.8|21504.8|21489.8|21464.8|21449.8|73
1656941700000|2022-07-04 13:35:00|21474.8|21459.8|21479.8|21464.8|21484.8|21469.8|21469.8|21454.8|42
1656942000000|2022-07-04 13:40:00|21482.3|21467.3|21459.8|21444.8|21484.8|21469.8|21457.3|21442.3|58
1656942300000|2022-07-04 13:45:00|21462.3|21447.3|21472.3|21457.3|21479.8|21464.8|21462.3|21447.3|61
1656942600000|2022-07-04 13:50:00|21474.8|21459.8|21459.8|21444.8|21474.8|21459.8|21457.3|21442.3|21
1656942900000|2022-07-04 13:55:00|21457.3|21442.3|21457.3|21442.3|21464.8|21449.8|21454.8|21439.8|28
1656943200000|2022-07-04 14:00:00|21454.8|21439.8|21407.3|21392.3|21457.3|21442.3|21399.8|21384.8|699
1656943500000|2022-07-04 14:05:00|21404.8|21389.8|21402.3|21387.3|21407.3|21392.3|21387.3|21372.3|176
1656943800000|2022-07-04 14:10:00|21401.8|21386.8|21379.3|21364.3|21404.3|21389.3|21379.3|21364.3|59
1656944100000|2022-07-04 14:15:00|21376.8|21361.8|21381.8|21366.8|21381.8|21366.8|21359.3|21344.3|140
1656944400000|2022-07-04 14:20:00|21384.3|21369.3|21381.8|21366.8|21389.3|21374.3|21374.3|21359.3|136
1656944700000|2022-07-04 14:25:00|21384.3|21369.3|21376.8|21361.8|21389.3|21374.3|21364.3|21349.3|67
1656945000000|2022-07-04 14:30:00|21374.3|21359.3|21359.3|21344.3|21376.8|21361.8|21329.3|21314.3|160
1656945300000|2022-07-04 14:35:00|21356.8|21341.8|21339.3|21324.3|21356.8|21341.8|21324.3|21309.3|95
1656945600000|2022-07-04 14:40:00|21336.8|21321.8|21354.3|21339.3|21354.3|21339.3|21324.3|21309.3|76
1656945900000|2022-07-04 14:45:00|21351.8|21336.8|21359.3|21344.3|21364.3|21349.3|21344.3|21329.3|73
1656946200000|2022-07-04 14:50:00|21361.8|21346.8|21374.3|21359.3|21381.8|21366.8|21359.3|21344.3|37
1656946500000|2022-07-04 14:55:00|21369.3|21354.3|21379.3|21364.3|21379.3|21364.3|21364.3|21349.3|36
1656946800000|2022-07-04 15:00:00|21376.8|21361.8|21386.8|21371.8|21394.3|21379.3|21374.3|21359.3|72
1656947100000|2022-07-04 15:05:00|21384.3|21369.3|21389.3|21374.3|21396.8|21381.8|21379.3|21364.3|85
1656947400000|2022-07-04 15:10:00|21391.8|21376.8|21409.3|21394.3|21414.3|21399.3|21384.3|21369.3|100
1656947700000|2022-07-04 15:15:00|21411.8|21396.8|21399.3|21384.3|21411.8|21396.8|21396.8|21381.8|179
1656948000000|2022-07-04 15:20:00|21404.3|21389.3|21409.3|21394.3|21421.8|21406.8|21404.3|21389.3|164
1656948300000|2022-07-04 15:25:00|21411.8|21396.8|21399.3|21384.3|21414.3|21399.3|21394.3|21379.3|145
1656948600000|2022-07-04 15:30:00|21401.8|21386.8|21356.8|21341.8|21409.3|21394.3|21349.3|21334.3|288
1656948900000|2022-07-04 15:35:00|21354.3|21339.3|21334.3|21319.3|21361.8|21346.8|21329.3|21314.3|176
1656949200000|2022-07-04 15:40:00|21336.8|21321.8|21329.3|21314.3|21339.3|21324.3|21329.3|21314.3|51
1656949500000|2022-07-04 15:45:00|21326.8|21311.8|21346.8|21331.8|21361.8|21346.8|21326.8|21311.8|109
1656949800000|2022-07-04 15:50:00|21351.8|21326.8|21351.8|21326.8|21351.8|21331.8|21341.8|21316.8|28
1656950100000|2022-07-04 15:55:00|21356.8|21331.8|21356.8|21331.8|21366.8|21346.8|21351.8|21331.8|39
1656950400000|2022-07-04 16:00:00|21351.8|21336.8|21356.8|21331.8|21356.8|21336.8|21351.8|21326.8|5
1656950700000|2022-07-04 16:05:00|21361.8|21336.8|21361.8|21341.8|21361.8|21341.8|21361.8|21331.8|3
1656951000000|2022-07-04 16:10:00||21336.8||21341.8||21341.8||21336.8|0
1656951300000|2022-07-04 16:15:00|21366.8|21346.8|21366.8|21341.8|21366.8|21346.8|21361.8|21336.8|12
1656951600000|2022-07-04 16:20:00|21361.8|21336.8|21356.8|21336.8|21366.8|21341.8|21351.8|21331.8|10
1656951900000|2022-07-04 16:25:00|21361.8|21331.8|21371.8|21346.8|21371.8|21351.8|21361.8|21331.8|7
1656952200000|2022-07-04 16:30:00|21366.8|21351.8|21361.8|21341.8|21366.8|21351.8|21356.8|21336.8|6
1656952500000|2022-07-04 16:35:00|21366.8|21346.8|21371.8|21346.8|21371.8|21346.8|21366.8|21341.8|21
1656952800000|2022-07-04 16:40:00|21366.8|21351.8|21361.8|21336.8|21371.8|21351.8|21361.8|21336.8|14
1656953100000|2022-07-04 16:45:00|21356.8|21341.8|21361.8|21336.8|21361.8|21341.8|21356.8|21336.8|3
1656953400000|2022-07-04 16:50:00|21356.8|21341.8|21361.8|21341.8|21361.8|21341.8|21356.8|21336.8|8
1656953700000|2022-07-04 16:55:00|21356.8|21336.8|21360.8|21332.8|21361.8|21341.8|21356.8|21332.8|11
1656954000000|2022-07-04 17:00:00|21361.8|21336.8|21361.8|21336.8|21361.8|21336.8|21361.8|21336.8|1
1656954300000|2022-07-04 17:05:00|21356.8||21356.8||21356.8||21356.8||1
1656954600000|2022-07-04 17:10:00|21361.8|21330.3|21358.3|21330.3|21361.8|21336.8|21358.3|21330.3|2
1656954900000|2022-07-04 17:15:00|21355.8|21327.8|21356.8|21331.8|21356.8|21331.8|21355.8|21327.8|0
1656955200000|2022-07-04 17:20:00|21351.8||21356.8||21356.8||21351.8||0
1656955500000|2022-07-04 17:25:00|21351.8|21326.8|21351.8|21331.8|21351.8|21331.8|21351.8|21326.8|1
1656955800000|2022-07-04 17:30:00|21355.8|21326.8|21355.8|21327.8|21356.8|21331.8|21355.8|21326.8|0
1656957000000|2022-07-04 17:50:00|21351.8|21326.8|21355.8|21327.8|21355.8|21327.8|21351.8|21326.8|1
1656957600000|2022-07-04 18:00:00|21356.8|21331.8|21356.8|21331.8|21356.8|21331.8|21356.8|21331.8|0
1656958500000|2022-07-04 18:15:00|21351.8||21356.8||21356.8||21351.8||0
1656958800000|2022-07-04 18:20:00|21351.8|21327.8|21355.8|21327.8|21356.8|21327.8|21351.8|21326.8|2
1656959100000|2022-07-04 18:25:00|21356.8|21331.8|21351.8|21336.8|21356.8|21336.8|21351.8|21331.8|1
1656959400000|2022-07-04 18:30:00|21349.3|21334.3|21346.8|21331.8|21349.3|21334.3|21346.8|21331.8|0
1656959700000|2022-07-04 18:35:00|21349.3|21334.3|21349.3|21334.3|21349.3|21334.3|21349.3|21334.3|1
1656960000000|2022-07-04 18:40:00|21351.8|21336.8|21354.3|21339.3|21354.3|21339.3|21351.8|21336.8|1
1656960300000|2022-07-04 18:45:00|||||||||1
1656961200000|2022-07-04 19:00:00|21351.8|21336.8|21356.8|21341.8|21356.8|21341.8|21351.8|21336.8|2
1656961500000|2022-07-04 19:05:00|21354.3|21339.3|21354.3|21339.3|21356.8|21341.8|21354.3|21339.3|0
1656962100000|2022-07-04 19:15:00|||||||||1
1656962400000|2022-07-04 19:20:00|21351.8|21336.8|21354.3|21339.3|21354.3|21339.3|21351.8|21336.8|2
1656962700000|2022-07-04 19:25:00|21351.8|21336.8|21351.8|21336.8|21351.8|21336.8|21351.8|21336.8|4
1656963000000|2022-07-04 19:30:00|21354.3|21339.3|21364.3|21349.3|21369.3|21354.3|21351.8|21336.8|30
1656963300000|2022-07-04 19:35:00|||||||||9
1656963600000|2022-07-04 19:40:00|||||||||2
1656963900000|2022-07-04 19:45:00|21354.3|21339.3|21356.8|21341.8|21361.8|21346.8|21354.3|21339.3|4
1656964200000|2022-07-04 19:50:00|21359.3|21344.3|21354.3|21339.3|21374.3|21359.3|21354.3|21339.3|11
1656964500000|2022-07-04 19:55:00|21344.3|21329.3|21354.3|21339.3|21354.3|21339.3|21329.3|21314.3|21
1656964800000|2022-07-04 20:00:00|21363|21323|21361.6|21321.6|21363|21323|21356.8|21316.8|0
1656968100000|2022-07-04 20:55:00|21361.8|21321.8|21367.8|21327.8|21367.8|21327.8|21361.8|21321.8|0
1656968400000|2022-07-04 21:00:00|21361.8|21321.8|21361.8|21321.8|21361.8|21321.8|21361.8|21321.8|0
1656968700000|2022-07-04 21:05:00|21367.8|21327.8|21367.8|21327.8|21367.8|21327.8|21367.8|21327.8|0
1656969300000|2022-07-04 21:15:00|21367.9|21327.9|21367.9|21327.9|21367.9|21327.9|21367.9|21327.9|0
1656972000000|2022-07-04 22:00:00|21368|21328|21396.4|21356.4|21397.6|21357.6|21361.7|21321.7|0
1656972300000|2022-07-04 22:05:00|21397|21357|21405.3|21365.3|21409|21369|21395.2|21355.2|0
1656972600000|2022-07-04 22:10:00|21406.5|21366.5|21416.1|21376.1|21420.4|21380.4|21404|21364|0
1656972900000|2022-07-04 22:15:00|21416|21376|21417.9|21377.9|21417.9|21377.9|21413.6|21373.6|0
1656973200000|2022-07-04 22:20:00|21419.1|21379.1|21419.8|21379.8|21427.3|21387.3|21415.5|21375.5|0
1656973500000|2022-07-04 22:25:00|21419.9|21379.9|21416.8|21376.8|21421.1|21381.1|21415.5|21375.5|0
1656973800000|2022-07-04 22:30:00|21416.7|21376.7|21427.3|21387.3|21435.9|21395.9|21415.5|21375.5|0
1656974100000|2022-07-04 22:35:00|21427.2|21387.2|21427.9|21387.9|21429.7|21389.7|21418|21378|0
1656974400000|2022-07-04 22:40:00|21428.5|21388.5|21449.6|21409.6|21449.6|21409.6|21427.3|21387.3|0
1656974700000|2022-07-04 22:45:00|21449|21409|21447.7|21407.7|21452.1|21412.1|21439.7|21399.7|0
1656975000000|2022-07-04 22:50:00|21447.1|21407.1|21453.3|21413.3|21453.3|21413.3|21443.4|21403.4|0
1656975300000|2022-07-04 22:55:00|21453.9|21413.9|21462.6|21422.6|21469.4|21429.4|21452.7|21412.7|0
1656975600000|2022-07-04 23:00:00|21463.8|21423.8|21499.2|21459.2|21501.1|21461.1|21463.8|21423.8|0
1656975900000|2022-07-04 23:05:00|21498.6|21458.6|21543.4|21503.4|21582|21542|21498.6|21458.6|0
1656976200000|2022-07-04 23:10:00|21543.6|21503.6|21547.4|21507.4|21549.6|21509.6|21536.1|21496.1|0
1656976500000|2022-07-04 23:15:00|21546.8|21506.8|21545.5|21505.5|21549.9|21509.9|21533.2|21493.2|0
1656976800000|2022-07-04 23:20:00|21544.9|21504.9|21548.6|21508.6|21557.9|21517.9|21543.1|21503.1|0
1656977100000|2022-07-04 23:25:00|21548.7|21508.7|21527.7|21487.7|21552.4|21512.4|21521.5|21481.5|0
1656977400000|2022-07-04 23:30:00|21528.3|21488.3|21519.2|21479.2|21529.5|21489.5|21518|21478|0
1656977700000|2022-07-04 23:35:00|21519.3|21479.3|21527.3|21487.3|21530.4|21490.4|21518|21478|0
1656978000000|2022-07-04 23:40:00|21527.2|21487.2|21519.2|21479.2|21533.5|21493.5|21518|21478|0
1656978300000|2022-07-04 23:45:00|21519.1|21479.1|21505.8|21465.8|21519.1|21479.1|21497.2|21457.2|0
1656978600000|2022-07-04 23:50:00|21505.9|21465.9|21500.5|21460.5|21507.1|21467.1|21493.7|21453.7|0
1656978900000|2022-07-04 23:55:00|21499.9|21459.9|21500.5|21460.5|21502.3|21462.3|21494.9|21454.9|0
1656979200000|2022-07-05 00:00:00|21501.1|21461.1|21478|21438|21501.1|21461.1|21475.5|21435.5|0
1656979500000|2022-07-05 00:05:00|21477.4|21437.4|21489.2|21449.2|21495.3|21455.3|21477.4|21437.4|0
1656979800000|2022-07-05 00:10:00|21489.1|21449.1|21494.1|21454.1|21502.6|21462.6|21477.4|21437.4|0
1656980100000|2022-07-05 00:15:00|21492.9|21452.9|21530.6|21490.6|21542.6|21502.6|21491.6|21451.6|0
1656980400000|2022-07-05 00:20:00|21524.6|21484.6|21512.1|21472.1|21536.6|21496.6|21512|21472|0
1656980700000|2022-07-05 00:25:00|21512|21472|21524.1|21484.1|21524.3|21484.3|21512|21472|0
1656981000000|2022-07-05 00:30:00|21530|21490|21536.1|21496.1|21542.2|21502.2|21524|21484|0
1656981300000|2022-07-05 00:35:00|21536|21496|21542|21502|21548.2|21508.2|21529.9|21489.9|0
1656981600000|2022-07-05 00:40:00|21539|21499|21548.2|21508.2|21548.2|21508.2|21535.9|21495.9|0
1656981900000|2022-07-05 00:45:00|21551.2|21511.2|21560.2|21520.2|21566.6|21526.6|21548.1|21508.1|0
1656982200000|2022-07-05 00:50:00|21563.2|21523.2|21566.3|21526.3|21578.5|21538.5|21560.2|21520.2|0
1656982500000|2022-07-05 00:55:00|21566.4|21526.4|21566.1|21526.1|21572.3|21532.3|21566|21526|0
1656982800000|2022-07-05 01:00:00|21566.2|21526.2|21553.8|21513.8|21578.4|21538.4|21553.8|21513.8|0
1656983100000|2022-07-05 01:05:00|21553.7|21513.7|21541.5|21501.5|21563.2|21523.2|21535.4|21495.4|0
1656983400000|2022-07-05 01:10:00|21538.5|21498.5|21535.3|21495.3|21541.5|21501.5|21529.2|21489.2|0
1656983700000|2022-07-05 01:15:00|21535.4|21495.4|21547.4|21507.4|21553.5|21513.5|21529.2|21489.2|0
1656984000000|2022-07-05 01:20:00|21547.3|21507.3|21535.1|21495.1|21547.5|21507.5|21522.9|21482.9|0
1656984300000|2022-07-05 01:25:00|21535|21495|21535|21495|21541.1|21501.1|21529|21489|0
1656984600000|2022-07-05 01:30:00|21535.1|21495.1|21541.3|21501.3|21553.6|21513.6|21529.1|21489.1|0
1656984900000|2022-07-05 01:35:00|21541.4|21501.4|21553.6|21513.6|21559.8|21519.8|21535.3|21495.3|0
1656985200000|2022-07-05 01:40:00|21553.7|21513.7|21578.1|21538.1|21578.2|21538.2|21553.6|21513.6|0
1656985500000|2022-07-05 01:45:00|21578|21538|21566.2|21526.2|21584.4|21544.4|21563.2|21523.2|0
1656985800000|2022-07-05 01:50:00|21566.3|21526.3|21554.2|21514.2|21572.3|21532.3|21554.2|21514.2|0
1656986100000|2022-07-05 01:55:00|21554.3|21514.3|21578.5|21538.5|21578.6|21538.6|21554.2|21514.2|0
1656986400000|2022-07-05 02:00:00|21578.4|21538.4|21584.1|21544.1|21584.5|21544.5|21572.1|21532.1|0
1656986700000|2022-07-05 02:05:00|21578.1|21538.1|21572|21532|21578.1|21538.1|21566|21526|0
1656987000000|2022-07-05 02:10:00|21569|21529|21566|21526|21572.1|21532.1|21566|21526|0
1656987300000|2022-07-05 02:15:00|21563|21523|21566|21526|21572.2|21532.2|21563|21523|0
1656987600000|2022-07-05 02:20:00|21566.1|21526.1|21553.8|21513.8|21572.1|21532.1|21553.7|21513.7|0
1656987900000|2022-07-05 02:25:00|21553.9|21513.9|21541.4|21501.4|21553.9|21513.9|21541.3|21501.3|0
1656988200000|2022-07-05 02:30:00|21541.5|21501.5|21517.2|21477.2|21547.6|21507.6|21517.2|21477.2|0
1656988500000|2022-07-05 02:35:00|21517.3|21477.3|21517.1|21477.1|21529.4|21489.4|21511|21471|0
1656988800000|2022-07-05 02:40:00|21517|21477|21529.4|21489.4|21535.5|21495.5|21513.9|21473.9|0
1656989100000|2022-07-05 02:45:00|21529.3|21489.3|21511|21471|21535.5|21495.5|21511|21471|0
1656989400000|2022-07-05 02:50:00|21511.1|21471.1|21511.1|21471.1|21523.3|21483.3|21511.1|21471.1|0
1656989700000|2022-07-05 02:55:00|21511.2|21471.2|21499|21459|21511.2|21471.2|21492.7|21452.7|0
1656990000000|2022-07-05 03:00:00|21498.9|21458.9|21517.2|21477.2|21523.3|21483.3|21498.8|21458.8|0
1656990300000|2022-07-05 03:05:00|21511.2|21471.2|21505.1|21465.1|21517.2|21477.2|21492.9|21452.9|0
1656990600000|2022-07-05 03:10:00|21505|21465|21511.1|21471.1|21511.2|21471.2|21498.9|21458.9|0
1656990900000|2022-07-05 03:15:00|21505.1|21465.1|21529.4|21489.4|21529.5|21489.5|21505|21465|0
1656991200000|2022-07-05 03:20:00|21529.5|21489.5|21523.2|21483.2|21535.5|21495.5|21517.2|21477.2|0
1656991500000|2022-07-05 03:25:00|21523.3|21483.3|21529.2|21489.2|21529.3|21489.3|21517.2|21477.2|0
1656991800000|2022-07-05 03:30:00|21529.3|21489.3|21523.3|21483.3|21535.4|21495.4|21517.2|21477.2|0
1656992100000|2022-07-05 03:35:00|21526.3|21486.3|21523.2|21483.2|21535.5|21495.5|21523.2|21483.2|0
1656992400000|2022-07-05 03:40:00|21517.2|21477.2|21517.1|21477.1|21523.3|21483.3|21517.1|21477.1|0
1656992700000|2022-07-05 03:45:00|21517|21477|21517.2|21477.2|21523.1|21483.1|21510.8|21470.8|0
1656993000000|2022-07-05 03:50:00|21517.1|21477.1|21498.5|21458.5|21517.1|21477.1|21498.5|21458.5|0
1656993300000|2022-07-05 03:55:00|21498.6|21458.6|21498.4|21458.4|21504.6|21464.6|21495.3|21455.3|0
1656993600000|2022-07-05 04:00:00|21498.5|21458.5|21492.6|21452.6|21498.7|21458.7|21492.4|21452.4|0
1656993900000|2022-07-05 04:05:00|21492.5|21452.5|21492.7|21452.7|21498.7|21458.7|21486.5|21446.5|0
1656994200000|2022-07-05 04:10:00|21492.8|21452.8|21498.9|21458.9|21505|21465|21492.6|21452.6|0
1656994500000|2022-07-05 04:15:00|21499|21459|21498.9|21458.9|21505.1|21465.1|21492.9|21452.9|0
1656994800000|2022-07-05 04:20:00|21499|21459|21492.8|21452.8|21505|21465|21492.8|21452.8|0
1656995100000|2022-07-05 04:25:00|21498.8|21458.8|21511.1|21471.1|21511.1|21471.1|21498.8|21458.8|0
1656995400000|2022-07-05 04:30:00|21511|21471|21529.3|21489.3|21529.3|21489.3|21511|21471|0
1656995700000|2022-07-05 04:35:00|21529.2|21489.2|21523.2|21483.2|21535.3|21495.3|21523.2|21483.2|0
1656996000000|2022-07-05 04:40:00|21523.1|21483.1|21529.3|21489.3|21529.3|21489.3|21523.1|21483.1|0
1656996300000|2022-07-05 04:45:00|21529.4|21489.4|21523.2|21483.2|21529.4|21489.4|21520.1|21480.1|0
1656996600000|2022-07-05 04:50:00|21523.3|21483.3|21517.2|21477.2|21523.3|21483.3|21517.2|21477.2|0
1656996900000|2022-07-05 04:55:00|21517.3|21477.3|21529.4|21489.4|21529.4|21489.4|21517.3|21477.3|0
1656997200000|2022-07-05 05:00:00|21529.5|21489.5|21547.6|21507.6|21547.6|21507.6|21523.4|21483.4|0
1656997500000|2022-07-05 05:05:00|21541.6|21501.6|21544.7|21504.7|21547.8|21507.8|21535.4|21495.4|0
1656997800000|2022-07-05 05:10:00|21541.7|21501.7|21541.6|21501.6|21548|21508|21535.7|21495.7|0
1656998100000|2022-07-05 05:15:00|21538.7|21498.7|21535.4|21495.4|21541.8|21501.8|21526.3|21486.3|0
1656998400000|2022-07-05 05:20:00|21532.4|21492.4|21535.4|21495.4|21538.4|21498.4|21529.3|21489.3|0
1656998700000|2022-07-05 05:25:00|21538.4|21498.4|21535.5|21495.5|21541.5|21501.5|21526.2|21486.2|0
1656999000000|2022-07-05 05:30:00|21538.5|21498.5|21523.3|21483.3|21538.5|21498.5|21523.3|21483.3|0
1656999300000|2022-07-05 05:35:00|21523.4|21483.4|21505.2|21465.2|21529.6|21489.6|21505.2|21465.2|0
1656999600000|2022-07-05 05:40:00|21505.1|21465.1|21517.3|21477.3|21517.4|21477.4|21499.1|21459.1|0
1656999900000|2022-07-05 05:45:00|21517.4|21477.4|21529.7|21489.7|21535.8|21495.8|21517.3|21477.3|0
1657000200000|2022-07-05 05:50:00|21529.6|21489.6|21523.5|21483.5|21535.6|21495.6|21523.3|21483.3|0
1657000500000|2022-07-05 05:55:00|21523.4|21483.4|21503.6|21463.6|21529.6|21489.6|21503.5|21463.5|0
1657000800000|2022-07-05 06:00:00|21497.6|21457.6|21471.8|21456.8|21503.7|21471.8|21454.3|21439.3|82
1657001100000|2022-07-05 06:05:00|21479.3|21464.3|21486.8|21471.8|21501.8|21486.8|21469.3|21454.3|37
1657001400000|2022-07-05 06:10:00|21489.3|21474.3|21484.3|21469.3|21496.8|21481.8|21474.3|21459.3|33
1657001700000|2022-07-05 06:15:00|21486.8|21471.8|21506.8|21491.8|21516.8|21501.8|21481.8|21466.8|37
1657002000000|2022-07-05 06:20:00|21504.3|21489.3|21501.8|21486.8|21506.8|21491.8|21491.8|21476.8|28
1657002300000|2022-07-05 06:25:00|21499.3|21484.3|21504.3|21489.3|21514.3|21499.3|21496.8|21481.8|17
1657002600000|2022-07-05 06:30:00|21506.8|21491.8|21514.3|21499.3|21521.8|21506.8|21501.8|21486.8|20
1657002900000|2022-07-05 06:35:00|21516.8|21501.8|21529.3|21514.3|21531.8|21516.8|21509.3|21494.3|55
1657003200000|2022-07-05 06:40:00|21531.8|21516.8|21534.3|21519.3|21539.3|21524.3|21521.8|21506.8|25
1657003500000|2022-07-05 06:45:00|21536.8|21521.8|21494.3|21479.3|21539.3|21524.3|21494.3|21479.3|28
1657003800000|2022-07-05 06:50:00|21491.8|21476.8|21464.3|21449.3|21491.8|21476.8|21454.3|21439.3|48
1657004100000|2022-07-05 06:55:00|21461.8|21446.8|21481.8|21466.8|21489.3|21474.3|21456.8|21441.8|70
1657004400000|2022-07-05 07:00:00|21479.3|21464.3|21449.3|21434.3|21489.3|21474.3|21441.8|21426.8|407
1657004700000|2022-07-05 07:05:00|21446.8|21431.8|21424.3|21409.3|21454.3|21439.3|21399.3|21384.3|277
1657005000000|2022-07-05 07:10:00|21419.3|21404.3|21431.8|21416.8|21431.8|21416.8|21374.3|21359.3|273
1657005300000|2022-07-05 07:15:00|21434.3|21419.3|21439.3|21424.3|21449.3|21434.3|21409.3|21394.3|196
1657005600000|2022-07-05 07:20:00|21441.8|21426.8|21434.3|21419.3|21469.3|21454.3|21419.3|21404.3|161
1657005900000|2022-07-05 07:25:00|21431.8|21416.8|21439.3|21424.3|21469.3|21454.3|21429.3|21414.3|133
1657006200000|2022-07-05 07:30:00|21436.8|21421.8|21464.3|21449.3|21469.3|21454.3|21434.3|21419.3|118
1657006500000|2022-07-05 07:35:00|21461.8|21446.8|21424.3|21409.3|21464.3|21449.3|21409.3|21394.3|70
1657006800000|2022-07-05 07:40:00|21425.1|21410.1|21415.1|21400.1|21437.6|21422.6|21415.1|21400.1|92
1657007100000|2022-07-05 07:45:00|21410.1|21395.1|21425.1|21410.1|21430.1|21415.1|21395.1|21380.1|104
1657007400000|2022-07-05 07:50:00|21422.6|21407.6|21407.6|21392.6|21432.6|21417.6|21380.1|21365.1|179
1657007700000|2022-07-05 07:55:00|21405.1|21390.1|21385.1|21370.1|21427.6|21412.6|21380.1|21365.1|65
1657008000000|2022-07-05 08:00:00|21375.1|21360.1|21375.1|21360.1|21395.1|21380.1|21370.1|21355.1|112
1657008300000|2022-07-05 08:05:00|21377.6|21362.6|21310.1|21295.1|21385.1|21370.1|21302.6|21287.6|194
1657008600000|2022-07-05 08:10:00|21312.6|21297.6|21275.1|21260.1|21320.1|21305.1|21260.1|21245.1|278
1657008900000|2022-07-05 08:15:00|21270.1|21255.1|21242.6|21227.6|21280.1|21265.1|21235.1|21220.1|238
1657009200000|2022-07-05 08:20:00|21240.1|21225.1|21220.1|21205.1|21252.6|21237.6|21205.1|21190.1|289
1657009500000|2022-07-05 08:25:00|21217.6|21202.6|21185.1|21170.1|21225.1|21210.1|21180.1|21165.1|307
1657009800000|2022-07-05 08:30:00|21182.6|21167.6|21207.6|21192.6|21217.6|21202.6|21165.1|21150.1|299
1657010100000|2022-07-05 08:35:00|21205.1|21190.1|21172.6|21157.6|21210.1|21195.1|21150.1|21135.1|215
1657010400000|2022-07-05 08:40:00|21175.1|21160.1|21187.6|21172.6|21205.1|21190.1|21150.1|21135.1|114
1657010700000|2022-07-05 08:45:00|21190.1|21175.1|21170.1|21155.1|21192.6|21177.6|21150.1|21135.1|159
1657011000000|2022-07-05 08:50:00|21167.6|21152.6|21160.1|21145.1|21195.1|21180.1|21155.1|21140.1|145
1657011300000|2022-07-05 08:55:00|21157.6|21142.6|21152.6|21137.6|21177.6|21162.6|21147.6|21132.6|175
1657011600000|2022-07-05 09:00:00|21157.6|21142.6|21185.1|21170.1|21195.1|21180.1|21157.6|21142.6|139
1657011900000|2022-07-05 09:05:00|21187.6|21172.6|21150.1|21135.1|21200.1|21185.1|21142.6|21127.6|173
1657012200000|2022-07-05 09:10:00|21152.6|21137.6|21180.1|21165.1|21185.1|21170.1|21127.6|21112.6|370
1657012500000|2022-07-05 09:15:00|21177.6|21162.6|21175.1|21160.1|21202.6|21187.6|21162.6|21147.6|166
1657012800000|2022-07-05 09:20:00|21180.1|21165.1|21180.1|21165.1|21182.6|21167.6|21155.1|21140.1|122
1657013100000|2022-07-05 09:25:00|21177.6|21162.6|21170.1|21155.1|21180.1|21165.1|21155.1|21140.1|108
1657013400000|2022-07-05 09:30:00|21167.6|21152.6|21140.1|21125.1|21172.6|21157.6|21127.6|21112.6|193
1657013700000|2022-07-05 09:35:00|21145.1|21130.1|21180.1|21165.1|21185.1|21170.1|21140.1|21125.1|103
1657014000000|2022-07-05 09:40:00|21177.6|21162.6|21190.1|21175.1|21200.1|21185.1|21165.1|21150.1|119
1657014300000|2022-07-05 09:45:00|21185.1|21170.1|21160.1|21145.1|21190.1|21175.1|21145.1|21130.1|57
1657014600000|2022-07-05 09:50:00|21157.6|21142.6|21200.1|21185.1|21200.1|21185.1|21157.6|21142.6|125
1657014900000|2022-07-05 09:55:00|21195.1|21180.1|21215.1|21200.1|21230.1|21215.1|21195.1|21180.1|225
1657015200000|2022-07-05 10:00:00|21210.1|21195.1|21205.1|21190.1|21217.6|21202.6|21195.1|21180.1|96
1657015500000|2022-07-05 10:05:00|21202.6|21187.6|21225.1|21210.1|21225.1|21210.1|21200.1|21185.1|75
1657015800000|2022-07-05 10:10:00|21227.6|21212.6|21235.1|21220.1|21255.1|21240.1|21225.1|21210.1|170
1657016100000|2022-07-05 10:15:00|21230.1|21215.1|21195.1|21180.1|21237.6|21222.6|21195.1|21180.1|120
1657016400000|2022-07-05 10:20:00|21202.6|21187.6|21210.1|21195.1|21210.1|21195.1|21190.1|21175.1|448
1657016700000|2022-07-05 10:25:00|21212.6|21197.6|21205.1|21190.1|21215.1|21200.1|21200.1|21185.1|94
1657017000000|2022-07-05 10:30:00|21207.6|21192.6|21225.1|21210.1|21225.1|21210.1|21205.1|21190.1|80
1657017300000|2022-07-05 10:35:00|21222.6|21207.6|21230.1|21215.1|21230.1|21215.1|21215.1|21200.1|72
1657017600000|2022-07-05 10:40:00|21227.6|21212.6|21215.1|21200.1|21230.1|21215.1|21210.1|21195.1|84
1657017900000|2022-07-05 10:45:00|21220.1|21205.1|21230.1|21215.1|21235.1|21220.1|21212.6|21197.6|102
1657018200000|2022-07-05 10:50:00|21232.6|21217.6|21265.1|21250.1|21265.1|21250.1|21232.6|21217.6|125
1657018500000|2022-07-05 10:55:00|21262.6|21247.6|21215.1|21200.1|21262.6|21247.6|21200.1|21185.1|84
1657018800000|2022-07-05 11:00:00|21220.1|21205.1|21210.1|21195.1|21225.1|21210.1|21195.1|21180.1|86
1657019100000|2022-07-05 11:05:00|21207.6|21192.6|21202.6|21187.6|21220.1|21205.1|21200.1|21185.1|110
1657019400000|2022-07-05 11:10:00|21205.1|21190.1|21195.1|21180.1|21230.1|21215.1|21192.6|21177.6|76
1657019700000|2022-07-05 11:15:00|21192.6|21177.6|21165.1|21150.1|21200.1|21185.1|21160.1|21145.1|162
1657020000000|2022-07-05 11:20:00|21167.6|21152.6|21202.6|21187.6|21202.6|21187.6|21167.6|21152.6|28
1657020300000|2022-07-05 11:25:00|21200.1|21185.1|21202.6|21187.6|21210.1|21195.1|21190.1|21175.1|35
1657020600000|2022-07-05 11:30:00|21205.1|21190.1|21190.1|21175.1|21207.6|21192.6|21185.1|21170.1|49
1657020900000|2022-07-05 11:35:00|21192.6|21177.6|21197.6|21182.6|21207.6|21192.6|21192.6|21177.6|43
1657021200000|2022-07-05 11:40:00|21201.7|21186.7|21174.2|21159.2|21209.2|21194.2|21169.2|21154.2|76
1657021500000|2022-07-05 11:45:00|21169.2|21154.2|21144.2|21129.2|21174.2|21159.2|21144.2|21129.2|82
1657021800000|2022-07-05 11:50:00|21141.7|21126.7|21079.2|21064.2|21146.7|21131.7|21079.2|21064.2|209
1657022100000|2022-07-05 11:55:00|21084.2|21069.2|21089.2|21074.2|21094.2|21079.2|21069.2|21054.2|144
1657022400000|2022-07-05 12:00:00|21091.7|21076.7|21024.2|21009.2|21094.2|21079.2|21024.2|21009.2|255
1657022700000|2022-07-05 12:05:00|21021.7|21006.7|20934.2|20919.2|21024.2|21009.2|20934.2|20919.2|389
1657023000000|2022-07-05 12:10:00|20936.7|20921.7|20911.7|20896.7|20954.2|20939.2|20889.2|20874.2|413
1657023300000|2022-07-05 12:15:00|20909.2|20894.2|20911.7|20896.7|20926.7|20911.7|20884.2|20869.2|306
1657023600000|2022-07-05 12:20:00|20909.2|20894.2|20909.2|20894.2|20931.7|20916.7|20874.2|20859.2|285
1657023900000|2022-07-05 12:25:00|20911.7|20896.7|20929.2|20914.2|20944.2|20929.2|20904.2|20889.2|257
1657024200000|2022-07-05 12:30:00|20926.7|20911.7|20896.7|20881.7|20929.2|20914.2|20896.7|20881.7|254
1657024500000|2022-07-05 12:35:00|20899.2|20884.2|20906.7|20891.7|20914.2|20899.2|20869.2|20854.2|231
1657024800000|2022-07-05 12:40:00|20904.2|20889.2|20934.2|20919.2|20944.2|20929.2|20899.2|20884.2|238
1657025100000|2022-07-05 12:45:00|20936.7|20921.7|20919.2|20904.2|20939.2|20924.2|20904.2|20889.2|226
1657025400000|2022-07-05 12:50:00|20921.7|20906.7|20889.2|20874.2|20926.7|20911.7|20884.2|20869.2|141
1657025700000|2022-07-05 12:55:00|20891.7|20876.7|20874.2|20859.2|20894.2|20879.2|20859.2|20844.2|212
1657026000000|2022-07-05 13:00:00|20871.7|20856.7|20874.2|20859.2|20879.2|20864.2|20849.2|20834.2|173
1657026300000|2022-07-05 13:05:00|20871.7|20856.7|20854.2|20839.2|20894.2|20879.2|20849.2|20834.2|117
1657026600000|2022-07-05 13:10:00|20856.7|20841.7|20879.2|20864.2|20894.2|20879.2|20854.2|20839.2|140
1657026900000|2022-07-05 13:15:00|20881.7|20866.7|20851.7|20836.7|20884.2|20869.2|20846.7|20831.7|138
1657027200000|2022-07-05 13:20:00|20854.2|20839.2|20839.2|20824.2|20869.2|20854.2|20826.7|20811.7|261
1657027500000|2022-07-05 13:25:00|20836.7|20821.7|20844.2|20829.2|20854.2|20839.2|20824.2|20809.2|290
1657027800000|2022-07-05 13:30:00|20849.2|20834.2|20859.2|20844.2|20876.7|20861.7|20809.2|20794.2|689
1657028100000|2022-07-05 13:35:00|20861.7|20846.7|20819.2|20804.2|20869.2|20854.2|20819.2|20804.2|205
1657028400000|2022-07-05 13:40:00|20821.7|20806.7|20846.7|20831.7|20874.2|20859.2|20814.2|20799.2|268
1657028700000|2022-07-05 13:45:00|20844.2|20829.2|20899.2|20884.2|20926.7|20911.7|20834.2|20819.2|292
1657029000000|2022-07-05 13:50:00|20904.2|20889.2|20899.2|20884.2|20914.2|20899.2|20871.7|20856.7|174
1657029300000|2022-07-05 13:55:00|20896.7|20881.7|20901.7|20886.7|20914.2|20899.2|20864.2|20849.2|118
1657029600000|2022-07-05 14:00:00|20899.2|20884.2|20879.2|20864.2|20941.7|20926.7|20869.2|20854.2|327
1657029900000|2022-07-05 14:05:00|20876.7|20861.7|20856.7|20841.7|20876.7|20861.7|20836.7|20821.7|250
1657030200000|2022-07-05 14:10:00|20858.8|20843.8|20896.3|20881.3|20916.3|20901.3|20846.3|20831.3|212
1657030500000|2022-07-05 14:15:00|20893.8|20878.8|20871.3|20856.3|20896.3|20881.3|20853.8|20838.8|144
1657030800000|2022-07-05 14:20:00|20868.8|20853.8|20921.3|20906.3|20921.3|20906.3|20866.3|20851.3|162
1657031100000|2022-07-05 14:25:00|20918.8|20903.8|20908.8|20893.8|20928.8|20913.8|20901.3|20886.3|185
1657031400000|2022-07-05 14:30:00|20911.3|20896.3|20943.8|20928.8|20966.3|20951.3|20896.3|20881.3|191
1657031700000|2022-07-05 14:35:00|20941.3|20926.3|20996.3|20981.3|21006.3|20991.3|20933.8|20918.8|314
1657032000000|2022-07-05 14:40:00|20998.8|20983.8|20943.8|20928.8|21001.3|20986.3|20941.3|20926.3|251
1657032300000|2022-07-05 14:45:00|20941.3|20926.3|20916.3|20901.3|20951.3|20936.3|20886.3|20871.3|271
1657032600000|2022-07-05 14:50:00|20918.8|20903.8|20871.3|20856.3|20921.3|20906.3|20866.3|20851.3|165
1657032900000|2022-07-05 14:55:00|20873.8|20858.8|20861.3|20846.3|20886.3|20871.3|20853.8|20838.8|300
1657033200000|2022-07-05 15:00:00|20858.8|20843.8|20821.3|20806.3|20858.8|20843.8|20801.3|20786.3|407
1657033500000|2022-07-05 15:05:00|20818.8|20803.8|20816.3|20801.3|20826.3|20811.3|20801.3|20786.3|259
1657033800000|2022-07-05 15:10:00|20818.8|20803.8|20786.3|20771.3|20818.8|20803.8|20771.3|20756.3|532
1657034100000|2022-07-05 15:15:00|20788.8|20773.8|20766.3|20751.3|20796.3|20781.3|20766.3|20751.3|412
1657034400000|2022-07-05 15:20:00|20768.8|20753.8|20728.8|20713.8|20791.3|20776.3|20718.8|20703.8|590
1657034700000|2022-07-05 15:25:00|20731.3|20716.3|20716.3|20701.3|20736.3|20721.3|20701.3|20686.3|1072
1657035000000|2022-07-05 15:30:00|20711.3|20696.3|20721.3|20706.3|20781.3|20766.3|20703.8|20688.8|1248
1657035300000|2022-07-05 15:35:00|20723.8|20708.8|20703.8|20688.8|20736.3|20721.3|20696.3|20681.3|360
1657035600000|2022-07-05 15:40:00|20706.3|20691.3|20771.3|20756.3|20781.3|20766.3|20706.3|20691.3|207
1657035900000|2022-07-05 15:45:00|20773.8|20758.8|20786.3|20771.3|20796.3|20781.3|20771.3|20756.3|70
1657036200000|2022-07-05 15:50:00|20788.8|20768.8|20818.8|20798.8|20823.8|20798.8|20778.8|20753.8|100
1657036500000|2022-07-05 15:55:00|20823.8|20793.8|20783.8|20763.8|20823.8|20803.8|20783.8|20763.8|96
1657036800000|2022-07-05 16:00:00|20788.8|20768.8|20773.8|20753.8|20808.8|20783.8|20768.8|20743.8|32
1657037100000|2022-07-05 16:05:00|20778.8|20758.8|20788.8|20768.8|20803.8|20783.8|20753.8|20733.8|45
1657037400000|2022-07-05 16:10:00|20793.8|20773.8|20808.8|20783.8|20823.8|20803.8|20783.8|20763.8|29
1657037700000|2022-07-05 16:15:00|20798.8|20788.8|20813.8|20793.8|20818.8|20798.8|20788.8|20768.8|21
1657038000000|2022-07-05 16:20:00|20808.8|20788.8|20838.8|20818.8|20843.8|20823.8|20798.8|20778.8|41
1657038300000|2022-07-05 16:25:00|20843.8|20813.8|20833.8|20813.8|20853.8|20828.8|20833.8|20808.8|40
1657038600000|2022-07-05 16:30:00|20838.8|20818.8|20818.8|20793.8|20843.8|20818.8|20798.8|20778.8|106
1657038900000|2022-07-05 16:35:00|20813.8|20788.8|20828.8|20808.8|20833.8|20813.8|20813.8|20788.8|20
1657039200000|2022-07-05 16:40:00|20823.8|20803.8|20793.8|20773.8|20833.8|20808.8|20788.8|20763.8|46
1657039500000|2022-07-05 16:45:00|20788.8|20768.8|20773.8|20748.8|20793.8|20773.8|20763.8|20743.8|38
1657039800000|2022-07-05 16:50:00|20768.8|20753.8|20778.8|20753.8|20783.8|20758.8|20763.8|20743.8|36
1657040100000|2022-07-05 16:55:00|20773.8|20758.8|20773.8|20753.8|20783.8|20763.8|20768.8|20743.8|15
1657040400000|2022-07-05 17:00:00|20768.8|20748.8|20798.8|20778.8|20798.8|20778.8|20768.8|20748.8|107
1657040700000|2022-07-05 17:05:00|20793.8|20773.8|20798.8|20773.8|20798.8|20778.8|20773.8|20753.8|20
1657041000000|2022-07-05 17:10:00|20793.8|20778.8|20823.8|20803.8|20828.8|20808.8|20793.8|20773.8|18
1657041300000|2022-07-05 17:15:00|20828.8|20798.8|20848.8|20828.8|20853.8|20833.8|20823.8|20798.8|57
1657041600000|2022-07-05 17:20:00|20853.8|20823.8|20853.8|20828.8|20868.8|20848.8|20843.8|20823.8|27
1657041900000|2022-07-05 17:25:00|20848.8|20833.8|20843.8|20823.8|20858.8|20833.8|20843.8|20823.8|7
1657042200000|2022-07-05 17:30:00|20848.8|20828.8|20858.8|20838.8|20858.8|20838.8|20833.8|20813.8|13
1657042500000|2022-07-05 17:35:00|20863.8|20833.8|20868.8|20848.8|20878.8|20853.8|20858.8|20833.8|21
1657042800000|2022-07-05 17:40:00|20873.8|20853.8|20868.8|20843.8|20888.8|20868.8|20863.8|20843.8|48
1657043100000|2022-07-05 17:45:00|20863.8|20848.8|20853.8|20828.8|20868.8|20848.8|20833.8|20808.8|20
1657043400000|2022-07-05 17:50:00|20848.8|20833.8|20858.8|20833.8|20858.8|20838.8|20848.8|20828.8|8
1657043700000|2022-07-05 17:55:00|20853.8|20828.8|20853.8|20833.8|20858.8|20833.8|20838.8|20818.8|5
1657044000000|2022-07-05 18:00:00|20858.8|20828.8|20878.8|20853.8|20878.8|20858.8|20848.8|20823.8|10
1657044300000|2022-07-05 18:05:00|20873.8|20848.8|20868.8|20848.8|20873.8|20853.8|20853.8|20833.8|10
1657044600000|2022-07-05 18:10:00|20873.8|20853.8|20868.8|20848.8|20878.8|20858.8|20863.8|20843.8|15
1657044900000|2022-07-05 18:15:00|20863.8|20843.8|20873.8|20853.8|20878.8|20853.8|20848.8|20828.8|13
1657045200000|2022-07-05 18:20:00|20878.8|20848.8|20898.8|20878.8|20898.8|20878.8|20868.8|20843.8|30
1657045500000|2022-07-05 18:25:00|20893.8|20873.8|20908.8|20893.8|20918.8|20893.8|20893.8|20873.8|35
1657045800000|2022-07-05 18:30:00|20911.3|20896.3|20928.8|20913.8|20931.3|20916.3|20903.8|20888.8|24
1657046100000|2022-07-05 18:35:00|20926.3|20911.3|20958.8|20943.8|20958.8|20943.8|20923.8|20908.8|24
1657046400000|2022-07-05 18:40:00|20956.3|20941.3|20956.3|20941.3|20966.3|20951.3|20951.3|20936.3|98
1657046700000|2022-07-05 18:45:00|20958.8|20943.8|20958.8|20943.8|20963.8|20948.8|20951.3|20936.3|17
1657047000000|2022-07-05 18:50:00|20956.3|20941.3|20958.8|20943.8|20963.8|20948.8|20951.3|20936.3|24
1657047300000|2022-07-05 18:55:00|20956.3|20941.3|20953.8|20938.8|20963.8|20948.8|20951.3|20936.3|9
1657047600000|2022-07-05 19:00:00|20951.3|20936.3|20948.8|20933.8|20958.8|20943.8|20931.3|20916.3|28
1657047900000|2022-07-05 19:05:00|20946.3|20931.3|20986.3|20971.3|20988.8|20973.8|20946.3|20931.3|24
1657048200000|2022-07-05 19:10:00|20983.8|20968.8|20986.3|20971.3|20986.3|20971.3|20973.8|20958.8|19
1657048500000|2022-07-05 19:15:00|20983.8|20968.8|20948.8|20933.8|20986.3|20971.3|20943.8|20928.8|25
1657048800000|2022-07-05 19:20:00|20951.3|20936.3|20993.8|20978.8|20996.3|20981.3|20948.8|20933.8|34
1657049100000|2022-07-05 19:25:00|20996.3|20981.3|20988.8|20973.8|20998.8|20983.8|20978.8|20963.8|51
1657049400000|2022-07-05 19:30:00|20991.3|20976.3|21001.3|20986.3|21001.3|20986.3|20973.8|20958.8|44
1657049700000|2022-07-05 19:35:00|21003.8|20988.8|20991.3|20976.3|21003.8|20988.8|20973.8|20958.8|41
1657050000000|2022-07-05 19:40:00|20993.8|20978.8|20991.3|20976.3|20996.3|20981.3|20986.3|20971.3|19
1657050300000|2022-07-05 19:45:00|20988.8|20973.8|21008.8|20993.8|21008.8|20993.8|20981.3|20966.3|77
1657050600000|2022-07-05 19:50:00|21006.3|20991.3|21003.8|20988.8|21011.3|20996.3|20986.3|20971.3|59
1657050900000|2022-07-05 19:55:00|20998.8|20983.8|21008.8|20993.8|21008.8|20993.8|20998.8|20983.8|30
1657051200000|2022-07-05 20:00:00|21016.1|20976.1|21004.8|20964.8|21020.9|20980.9|20993.7|20953.7|0
1657051500000|2022-07-05 20:05:00|21004.9|20964.9|21002|20962|21007.3|20967.3|20986.3|20946.3|0
1657051800000|2022-07-05 20:10:00|21001.9|20961.9|20996.1|20956.1|21003.2|20963.2|20991.2|20951.2|0
1657052100000|2022-07-05 20:15:00|20996.2|20956.2|21001|20961|21003.5|20963.5|20991.2|20951.2|0
1657052400000|2022-07-05 20:20:00|21001.1|20961.1|21007.2|20967.2|21008.4|20968.4|21001|20961|0
1657052700000|2022-07-05 20:25:00|21007.3|20967.3|21010.7|20970.7|21010.9|20970.9|21004.5|20964.5|0
1657053000000|2022-07-05 20:30:00|21010.6|20970.6|21011.3|20971.3|21014.4|20974.4|21008.2|20968.2|0
1657053300000|2022-07-05 20:35:00|21011.9|20971.9|21009.5|20969.5|21013.2|20973.2|21009.5|20969.5|0
1657053600000|2022-07-05 20:40:00|21010.1|20970.1|21008.2|20968.2|21013.2|20973.2|21007|20967|0
1657053900000|2022-07-05 20:45:00|21008.3|20968.3|21013.2|20973.2|21014.4|20974.4|21008.2|20968.2|0
1657054200000|2022-07-05 20:50:00|21013.1|20973.1|21011.9|20971.9|21014.4|20974.4|21010.7|20970.7|0
1657054500000|2022-07-05 20:55:00|21011.3|20971.3|21010.7|20970.7|21014.4|20974.4|21010.1|20970.1|0
1657054800000|2022-07-05 21:00:00|21011.3|20971.3|21011.9|20971.9|21011.9|20971.9|21010.7|20970.7|0
1657055100000|2022-07-05 21:05:00|21012.5|20972.5|21011.3|20971.3|21012.5|20972.5|21011.3|20971.3|0
1657055400000|2022-07-05 21:10:00|21010.7|20970.7|21011.1|20971.1|21011.9|20971.9|21010.7|20970.7|0
1657055700000|2022-07-05 21:15:00|21011.7|20971.7|21011.1|20971.1|21011.7|20971.7|21009.9|20969.9|0
1657056000000|2022-07-05 21:20:00|21010.5|20970.5|21011.7|20971.7|21011.7|20971.7|21010.5|20970.5|0
1657056300000|2022-07-05 21:25:00|21011.1|20971.1|21010.5|20970.5|21011.1|20971.1|21010.5|20970.5|0
1657056600000|2022-07-05 21:30:00|21009.9|20969.9|21009.9|20969.9|21009.9|20969.9|21009.9|20969.9|0
1657056900000|2022-07-05 21:35:00|21011.1|20971.1|21012.9|20972.9|21013.6|20973.6|21011.1|20971.1|0
1657057200000|2022-07-05 21:40:00|21011.1|20971.1|21009.2|20969.2|21011.7|20971.7|21009.2|20969.2|0
1657057500000|2022-07-05 21:45:00|21009.3|20969.3|21008.6|20968.6|21011.1|20971.1|21008|20968|0
1657057800000|2022-07-05 21:50:00|21008|20968|21011.1|20971.1|21011.1|20971.1|21008|20968|0
1657058100000|2022-07-05 21:55:00|21010.5|20970.5|21013.6|20973.6|21013.6|20973.6|21010.5|20970.5|0
1657058400000|2022-07-05 22:00:00|21014|20974|21029.4|20989.4|21035.8|20995.8|21014|20974|0
1657058700000|2022-07-05 22:05:00|21029.5|20989.5|21020.8|20980.8|21035.6|20995.6|21019.5|20979.5|0
1657059000000|2022-07-05 22:10:00|21021.4|20981.4|21035.6|20995.6|21036.8|20996.8|21017.1|20977.1|0
1657059300000|2022-07-05 22:15:00|21036.2|20996.2|21045.4|21005.4|21050.4|21010.4|21035.6|20995.6|0
1657059600000|2022-07-05 22:20:00|21045.5|21005.5|21023.3|20983.3|21047.3|21007.3|21022|20982|0
1657059900000|2022-07-05 22:25:00|21023.2|20983.2|21015.9|20975.9|21028.2|20988.2|21014.6|20974.6|0
1657060200000|2022-07-05 22:30:00|21016.5|20976.5|21018.3|20978.3|21026.4|20986.4|21015.9|20975.9|0
1657060500000|2022-07-05 22:35:00|21017.1|20977.1|21020.8|20980.8|21023.3|20983.3|21014.6|20974.6|0
1657060800000|2022-07-05 22:40:00|21019.6|20979.6|21009.7|20969.7|21020.2|20980.2|21003.5|20963.5|0
1657061100000|2022-07-05 22:45:00|21009.6|20969.6|21009.7|20969.7|21012.2|20972.2|21002.9|20962.9|0
1657061400000|2022-07-05 22:50:00|21010.3|20970.3|21002.3|20962.3|21013.4|20973.4|21002.3|20962.3|0
1657061700000|2022-07-05 22:55:00|21003.5|20963.5|21008.6|20968.6|21009.9|20969.9|21001.1|20961.1|0
1657062000000|2022-07-05 23:00:00|21008.7|20968.7|21016|20976|21016.6|20976.6|21006.2|20966.2|0
1657062300000|2022-07-05 23:05:00|21016.1|20976.1|21013.6|20973.6|21019.7|20979.7|21012.9|20972.9|0
1657062600000|2022-07-05 23:10:00|21013.5|20973.5|21008.6|20968.6|21014.2|20974.2|21007.4|20967.4|0
1657062900000|2022-07-05 23:15:00|21007.4|20967.4|21003.9|20963.9|21008.8|20968.8|21003.9|20963.9|0
1657063200000|2022-07-05 23:20:00|21004.5|20964.5|21003.9|20963.9|21007.6|20967.6|21002|20962|0
1657063500000|2022-07-05 23:25:00|21004.5|20964.5|20991.6|20951.6|21005.1|20965.1|20991.6|20951.6|0
1657063800000|2022-07-05 23:30:00|20991.5|20951.5|20980.2|20940.2|20995|20955|20980.2|20940.2|0
1657064100000|2022-07-05 23:35:00|20980.3|20940.3|20983.9|20943.9|20985.2|20945.2|20976.5|20936.5|0
1657064400000|2022-07-05 23:40:00|20982.7|20942.7|20979|20939|20990.7|20950.7|20977.8|20937.8|0
1657064700000|2022-07-05 23:45:00|20980.2|20940.2|20979|20939|20984.6|20944.6|20975.3|20935.3|0
1657065000000|2022-07-05 23:50:00|20979.6|20939.6|20965.4|20925.4|20980.2|20940.2|20964.8|20924.8|0
1657065300000|2022-07-05 23:55:00|20965.5|20925.5|20971.6|20931.6|20971.6|20931.6|20961.7|20921.7|0
1657065600000|2022-07-06 00:00:00|20972.8|20932.8|21006.6|20966.6|21020.3|20980.3|20972.8|20932.8|0
1657065900000|2022-07-06 00:05:00|21007.2|20967.2|21016.5|20976.5|21021.4|20981.4|21006.6|20966.6|0
1657066200000|2022-07-06 00:10:00|21016.6|20976.6|21017.7|20977.7|21022.7|20982.7|21007.9|20967.9|0
1657066500000|2022-07-06 00:15:00|21017.1|20977.1|21058.6|21018.6|21064.7|21024.7|21016.5|20976.5|0
1657066800000|2022-07-06 00:20:00|21061.6|21021.6|21028.2|20988.2|21064.6|21024.6|21028.1|20988.1|0
1657067100000|2022-07-06 00:25:00|21028.1|20988.1|21034.4|20994.4|21034.6|20994.6|21022.1|20982.1|0
1657067400000|2022-07-06 00:30:00|21034.5|20994.5|21034.6|20994.6|21040.6|21000.6|21028.3|20988.3|0
1657067700000|2022-07-06 00:35:00|21040.6|21000.6|21034.4|20994.4|21046.7|21006.7|21028.3|20988.3|0
1657068000000|2022-07-06 00:40:00|21034.5|20994.5|21090.2|21050.2|21090.2|21050.2|21028.3|20988.3|0
1657068300000|2022-07-06 00:45:00|21090.1|21050.1|21114.3|21074.3|21114.5|21074.5|21084|21044|0
1657068600000|2022-07-06 00:50:00|21114.4|21074.4|21102.2|21062.2|21120.5|21080.5|21102.1|21062.1|0
1657068900000|2022-07-06 00:55:00|21102.3|21062.3|21108.2|21068.2|21120.3|21080.3|21102.2|21062.2|0
1657069200000|2022-07-06 01:00:00|21108.3|21068.3|21120.2|21080.2|21120.2|21080.2|21102.1|21062.1|0
1657069500000|2022-07-06 01:05:00|21120.3|21080.3|21144.9|21104.9|21150.9|21110.9|21120.3|21080.3|0
1657069800000|2022-07-06 01:10:00|21150.9|21110.9|21132.6|21092.6|21150.9|21110.9|21132.5|21092.5|0
1657070100000|2022-07-06 01:15:00|21132.7|21092.7|21111.3|21071.3|21132.7|21092.7|21108.1|21068.1|0
1657070400000|2022-07-06 01:20:00|21114.2|21074.2|21096.2|21056.2|21120.7|21080.7|21096.1|21056.1|0
1657070700000|2022-07-06 01:25:00|21096.1|21056.1|21065.8|21025.8|21102.2|21062.2|21065.6|21025.6|0
1657071000000|2022-07-06 01:30:00|21071.8|21031.8|21065.6|21025.6|21077.9|21037.9|21053.5|21013.5|0
1657071300000|2022-07-06 01:35:00|21065.7|21025.7|21028.9|20988.9|21077.7|21037.7|21028.9|20988.9|0
1657071600000|2022-07-06 01:40:00|21028.8|20988.8|21016.4|20976.4|21035|20995|20998.2|20958.2|0
1657071900000|2022-07-06 01:45:00|21016.2|20976.2|21034.5|20994.5|21034.6|20994.6|21010.2|20970.2|0
1657072200000|2022-07-06 01:50:00|21028.6|20988.6|21052.7|21012.7|21052.8|21012.8|21028.5|20988.5|0
1657072500000|2022-07-06 01:55:00|21052.6|21012.6|21046.5|21006.5|21058.8|21018.8|21040.5|21000.5|0
1657072800000|2022-07-06 02:00:00|21046.6|21006.6|21070.8|21030.8|21077|21037|21046.6|21006.6|0
1657073100000|2022-07-06 02:05:00|21064.9|21024.9|21064.8|21024.8|21070.8|21030.8|21052.5|21012.5|0
1657073400000|2022-07-06 02:10:00|21064.9|21024.9|21058.5|21018.5|21070.8|21030.8|21058.5|21018.5|0
1657073700000|2022-07-06 02:15:00|21058.6|21018.6|21046.1|21006.1|21070.6|21030.6|21040.1|21000.1|0
1657074000000|2022-07-06 02:20:00|21046.2|21006.2|21042.5|21002.5|21054.7|21014.7|21036.3|20996.3|0
1657074300000|2022-07-06 02:25:00|21042.4|21002.4|21048.8|21008.8|21048.9|21008.9|21036.5|20996.5|0
1657074600000|2022-07-06 02:30:00|21048.7|21008.7|21042.6|21002.6|21055.1|21015.1|21042.6|21002.6|0
1657074900000|2022-07-06 02:35:00|21042.7|21002.7|21042.6|21002.6|21054.8|21014.8|21042.5|21002.5|0
1657075200000|2022-07-06 02:40:00|21042.5|21002.5|21007.2|20967.2|21042.6|21002.6|21007.2|20967.2|0
1657075500000|2022-07-06 02:45:00|21004.2|20964.2|20985.7|20945.7|21016.2|20976.2|20985.7|20945.7|0
1657075800000|2022-07-06 02:50:00|20985.8|20945.8|20967.9|20927.9|20985.9|20945.9|20967.8|20927.8|0
1657076100000|2022-07-06 02:55:00|20968|20928|20986.2|20946.2|20992.3|20952.3|20967.9|20927.9|0
1657076400000|2022-07-06 03:00:00|20986.1|20946.1|20998.3|20958.3|20998.3|20958.3|20980|20940|0
1657076700000|2022-07-06 03:05:00|21004.3|20964.3|21007.3|20967.3|21010.4|20970.4|20992.2|20952.2|0
1657077000000|2022-07-06 03:10:00|21010.2|20970.2|21010.1|20970.1|21010.3|20970.3|20997.8|20957.8|0
1657077300000|2022-07-06 03:15:00|21010|20970|21016.4|20976.4|21022.6|20982.6|21004.1|20964.1|0
1657077600000|2022-07-06 03:20:00|21016.5|20976.5|20998.2|20958.2|21016.5|20976.5|20991.9|20951.9|0
1657077900000|2022-07-06 03:25:00|20995.2|20955.2|20992.3|20952.3|20998.2|20958.2|20979.9|20939.9|0
1657078200000|2022-07-06 03:30:00|20992.2|20952.2|21016.4|20976.4|21016.5|20976.5|20992.2|20952.2|0
1657078500000|2022-07-06 03:35:00|21016.3|20976.3|21022.6|20982.6|21028.8|20988.8|21010.3|20970.3|0
1657078800000|2022-07-06 03:40:00|21022.5|20982.5|21034.9|20994.9|21035.1|20995.1|21016.5|20976.5|0
1657079100000|2022-07-06 03:45:00|21035|20995|21052.9|21012.9|21052.9|21012.9|21034.9|20994.9|0
1657079400000|2022-07-06 03:50:00|21053|21013|21058.1|21018.1|21065.1|21025.1|21052.1|21012.1|0
1657079700000|2022-07-06 03:55:00|21058|21018|21064.5|21024.5|21064.6|21024.6|21052|21012|0
1657080000000|2022-07-06 04:00:00|21064.4|21024.4|21052.1|21012.1|21064.4|21024.4|21039.8|20999.8|0
1657080300000|2022-07-06 04:05:00|21052.2|21012.2|21058.1|21018.1|21058.2|21018.2|21052|21012|0
1657080600000|2022-07-06 04:10:00|21058.2|21018.2|21052|21012|21058.3|21018.3|21045.9|21005.9|0
1657080900000|2022-07-06 04:15:00|21049|21009|21057.9|21017.9|21058|21018|21045.8|21005.8|0
1657081200000|2022-07-06 04:20:00|21058|21018|21070.1|21030.1|21076.2|21036.2|21057.9|21017.9|0
1657081500000|2022-07-06 04:25:00|21070.2|21030.2|21062.8|21022.8|21070.2|21030.2|21062.8|21022.8|0
1657081800000|2022-07-06 04:30:00|21062.9|21022.9|21041.7|21001.7|21062.9|21022.9|21032.4|20992.4|0
1657082100000|2022-07-06 04:35:00|21038.8|20998.8|21044.9|21004.9|21044.9|21004.9|21038.7|20998.7|0
1657082400000|2022-07-06 04:40:00|21044.8|21004.8|21032.9|20992.9|21044.9|21004.9|21032.9|20992.9|0
1657082700000|2022-07-06 04:45:00|21029.9|20989.9|21026.7|20986.7|21033|20993|21026.6|20986.6|0
1657083000000|2022-07-06 04:50:00|21025.7|20985.7|21025.5|20985.5|21031.6|20991.6|21019.5|20979.5|0
1657083300000|2022-07-06 04:55:00|21022.5|20982.5|21027.8|20987.8|21036.8|20996.8|21019.5|20979.5|0
1657083600000|2022-07-06 05:00:00|21030.8|20990.8|20988.6|20948.6|21036.9|20996.9|20988.6|20948.6|0
1657083900000|2022-07-06 05:05:00|20988.7|20948.7|21002.1|20962.1|21014.2|20974.2|20988.4|20948.4|0
1657084200000|2022-07-06 05:10:00|21008|20968|21020.3|20980.3|21020.4|20980.4|21008|20968|0
1657084500000|2022-07-06 05:15:00|21020.2|20980.2|21020.3|20980.3|21029.3|20989.3|21008.2|20968.2|0
1657084800000|2022-07-06 05:20:00|21023.3|20983.3|21014|20974|21026.4|20986.4|21013.9|20973.9|0
1657085100000|2022-07-06 05:25:00|21017|20977|21018.5|20978.5|21024.4|20984.4|21012.3|20972.3|0
1657085400000|2022-07-06 05:30:00|21024.4|20984.4|21005.7|20965.7|21024.5|20984.5|21003.1|20963.1|0
1657085700000|2022-07-06 05:35:00|21005.8|20965.8|20979.6|20939.6|21005.8|20965.8|20974|20934|0
1657086000000|2022-07-06 05:40:00|20982.5|20942.5|20982.7|20942.7|20991.6|20951.6|20973.5|20933.5|0
1657086300000|2022-07-06 05:45:00|20979.7|20939.7|20997.9|20957.9|21016.2|20976.2|20979.7|20939.7|0
1657086600000|2022-07-06 05:50:00|20998|20958|20973.5|20933.5|21004|20964|20973.5|20933.5|0
1657086900000|2022-07-06 05:55:00|20973.6|20933.6|20927.1|20887.1|20976.5|20936.5|20927.1|20887.1|0
1657087200000|2022-07-06 06:00:00|20927.2|20887.2|20928.8|20913.8|20958.8|20943.8|20920.8|20880.8|90
1657087500000|2022-07-06 06:05:00|20926.3|20911.3|20908.8|20893.8|20938.8|20923.8|20896.3|20881.3|74
1657087800000|2022-07-06 06:10:00|20906.3|20891.3|20936.3|20921.3|20946.3|20931.3|20903.8|20888.8|44
1657088100000|2022-07-06 06:15:00|20938.8|20923.8|20968.8|20953.8|20971.3|20956.3|20931.3|20916.3|37
1657088400000|2022-07-06 06:20:00|20971.3|20956.3|20953.8|20938.8|20986.3|20971.3|20953.8|20938.8|76
1657088700000|2022-07-06 06:25:00|20951.3|20936.3|20951.3|20936.3|20963.8|20948.8|20941.3|20926.3|30
1657089000000|2022-07-06 06:30:00|20953.8|20938.8|20946.3|20931.3|20971.3|20956.3|20946.3|20931.3|33
1657089300000|2022-07-06 06:35:00|20948.8|20933.8|20936.3|20921.3|20961.3|20946.3|20928.8|20913.8|25
1657089600000|2022-07-06 06:40:00|20938.8|20923.8|20981.3|20966.3|20983.8|20968.8|20931.3|20916.3|47
1657089900000|2022-07-06 06:45:00|20983.8|20968.8|20986.3|20971.3|20986.3|20971.3|20966.3|20951.3|45
1657090200000|2022-07-06 06:50:00|20983.8|20968.8|20978.8|20963.8|20991.3|20976.3|20963.8|20948.8|47
1657090500000|2022-07-06 06:55:00|20981.3|20966.3|20993.8|20978.8|21016.3|21001.3|20978.8|20963.8|86
1657090800000|2022-07-06 07:00:00|20986.3|20971.3|20981.3|20966.3|21036.3|21021.3|20981.3|20966.3|906
1657091100000|2022-07-06 07:05:00|20991.3|20976.3|20943.8|20928.8|21006.3|20991.3|20931.3|20916.3|552
1657091400000|2022-07-06 07:10:00|20946.3|20931.3|20946.3|20931.3|21001.3|20986.3|20926.3|20911.3|478
1657091700000|2022-07-06 07:15:00|20953.8|20938.8|20956.3|20941.3|20983.8|20968.8|20918.8|20903.8|436
1657092000000|2022-07-06 07:20:00|20953.8|20938.8|21021.3|21006.3|21036.3|21021.3|20951.3|20936.3|506
1657092300000|2022-07-06 07:25:00|21018.8|21003.8|21036.3|21021.3|21058.8|21043.8|21016.3|21001.3|378
1657092600000|2022-07-06 07:30:00|21033.8|21018.8|21006.3|20991.3|21048.8|21033.8|21001.3|20986.3|446
1657092900000|2022-07-06 07:35:00|21003.8|20988.8|21048.8|21033.8|21051.3|21036.3|21001.3|20986.3|332
1657093200000|2022-07-06 07:40:00|21051.3|21036.3|21041.3|21026.3|21066.3|21051.3|21041.3|21026.3|309
1657093500000|2022-07-06 07:45:00|21043.8|21028.8|21001.3|20986.3|21043.8|21028.8|20971.3|20956.3|250
1657093800000|2022-07-06 07:50:00|20998.8|20983.8|20986.3|20971.3|21016.3|21001.3|20971.3|20956.3|219
1657094100000|2022-07-06 07:55:00|20988.8|20973.8|20942.5|20927.5|20993.8|20978.8|20942.5|20927.5|211
1657094400000|2022-07-06 08:00:00|20947.5|20932.5|20882.5|20867.5|20962.5|20947.5|20882.5|20867.5|284
1657094700000|2022-07-06 08:05:00|20885|20870|20952.5|20937.5|20960|20945|20867.5|20852.5|368
1657095000000|2022-07-06 08:10:00|20950|20935|20947.5|20932.5|20962.5|20947.5|20940|20925|155
1657095300000|2022-07-06 08:15:00|20945|20930|20880|20865|20947.5|20932.5|20880|20865|201
1657095600000|2022-07-06 08:20:00|20877.5|20862.5|20887.5|20872.5|20907.5|20892.5|20862.5|20847.5|169
1657095900000|2022-07-06 08:25:00|20890|20875|20845|20830|20902.5|20887.5|20845|20830|221
1657096200000|2022-07-06 08:30:00|20842.5|20827.5|20832.5|20817.5|20847.5|20832.5|20812.5|20797.5|264
1657096500000|2022-07-06 08:35:00|20830|20815|20842.5|20827.5|20860|20845|20822.5|20807.5|159
1657096800000|2022-07-06 08:40:00|20840|20825|20787.5|20772.5|20842.5|20827.5|20782.5|20767.5|197
1657097100000|2022-07-06 08:45:00|20782.5|20767.5|20802.5|20787.5|20802.5|20787.5|20780|20765|131
1657097400000|2022-07-06 08:50:00|20800|20785|20837.5|20822.5|20837.5|20822.5|20797.5|20782.5|98
1657097700000|2022-07-06 08:55:00|20842.5|20827.5|20812.5|20797.5|20847.5|20832.5|20807.5|20792.5|158
1657098000000|2022-07-06 09:00:00|20815|20800|20792.5|20777.5|20827.5|20812.5|20787.5|20772.5|137
1657098300000|2022-07-06 09:05:00|20795|20780|20802.5|20787.5|20802.5|20787.5|20777.5|20762.5|122
1657098600000|2022-07-06 09:10:00|20807.5|20792.5|20767.5|20752.5|20817.5|20802.5|20757.5|20742.5|225
1657098900000|2022-07-06 09:15:00|20770|20755|20787.5|20772.5|20792.5|20777.5|20742.5|20727.5|272
1657099200000|2022-07-06 09:20:00|20785|20770|20825|20810|20827.5|20812.5|20777.5|20762.5|136
1657099500000|2022-07-06 09:25:00|20827.5|20812.5|20850|20835|20867.5|20852.5|20822.5|20807.5|247
1657099800000|2022-07-06 09:30:00|20847.5|20832.5|20830|20815|20852.5|20837.5|20812.5|20797.5|91
1657100100000|2022-07-06 09:35:00|20832.5|20817.5|20807.5|20792.5|20842.5|20827.5|20802.5|20787.5|102
1657100400000|2022-07-06 09:40:00|20810|20795|20842.5|20827.5|20847.5|20832.5|20807.5|20792.5|119
1657100700000|2022-07-06 09:45:00|20840|20825|20857.5|20842.5|20865|20850|20822.5|20807.5|178
1657101000000|2022-07-06 09:50:00|20860|20845|20872.5|20857.5|20882.5|20867.5|20847.5|20832.5|110
1657101300000|2022-07-06 09:55:00|20877.5|20862.5|20857.5|20842.5|20882.5|20867.5|20855|20840|93
1657101600000|2022-07-06 10:00:00|20855|20840|20872.5|20857.5|20882.5|20867.5|20855|20840|67
1657101900000|2022-07-06 10:05:00|20877.5|20862.5|20892.5|20877.5|20907.5|20892.5|20872.5|20857.5|131
1657102200000|2022-07-06 10:10:00|20890|20875|20877.5|20862.5|20892.5|20877.5|20872.5|20857.5|54
1657102500000|2022-07-06 10:15:00|20875|20860|20872.5|20857.5|20882.5|20867.5|20862.5|20847.5|96
1657102800000|2022-07-06 10:20:00|20867.5|20852.5|20932.5|20917.5|20935|20920|20862.5|20847.5|212
1657103100000|2022-07-06 10:25:00|20937.5|20922.5|20930|20915|20942.5|20927.5|20917.5|20902.5|141
1657103400000|2022-07-06 10:30:00|20932.5|20917.5|20947.5|20932.5|20952.5|20937.5|20932.5|20917.5|142
1657103700000|2022-07-06 10:35:00|20952.5|20937.5|20945|20930|20967.5|20952.5|20937.5|20922.5|158
1657104000000|2022-07-06 10:40:00|20942.5|20927.5|20927.5|20912.5|20945|20930|20912.5|20897.5|55
1657104300000|2022-07-06 10:45:00|20922.5|20907.5|20905|20890|20922.5|20907.5|20897.5|20882.5|106
1657104600000|2022-07-06 10:50:00|20902.5|20887.5|20887.5|20872.5|20922.5|20907.5|20875|20860|102
1657104900000|2022-07-06 10:55:00|20890|20875|20900|20885|20902.5|20887.5|20877.5|20862.5|81
1657105200000|2022-07-06 11:00:00|20897.5|20882.5|20897.5|20882.5|20902.5|20887.5|20882.5|20867.5|76
1657105500000|2022-07-06 11:05:00|20900|20885|20897.5|20882.5|20902.5|20887.5|20882.5|20867.5|70
1657105800000|2022-07-06 11:10:00|20902.5|20887.5|20917.5|20902.5|20922.5|20907.5|20897.5|20882.5|103
1657106100000|2022-07-06 11:15:00|20910|20895|20907.5|20892.5|20917.5|20902.5|20902.5|20887.5|78
1657106400000|2022-07-06 11:20:00|20905|20890|20882.5|20867.5|20905|20890|20872.5|20857.5|105
1657106700000|2022-07-06 11:25:00|20885|20870|20852.5|20837.5|20892.5|20877.5|20852.5|20837.5|87
1657107000000|2022-07-06 11:30:00|20857.5|20842.5|20847.5|20832.5|20865|20850|20837.5|20822.5|111
1657107300000|2022-07-06 11:35:00|20850|20835|20872.5|20857.5|20875|20860|20832.5|20817.5|91
1657107600000|2022-07-06 11:40:00|20874.6|20859.6|20852.1|20837.1|20877.1|20862.1|20834.6|20819.6|140
1657107900000|2022-07-06 11:45:00|20849.6|20834.6|20839.6|20824.6|20857.1|20842.1|20834.6|20819.6|79
1657108200000|2022-07-06 11:50:00|20842.1|20827.1|20839.6|20824.6|20844.6|20829.6|20819.6|20804.6|107
1657108500000|2022-07-06 11:55:00|20842.1|20827.1|20832.1|20817.1|20849.6|20834.6|20819.6|20804.6|99
1657108800000|2022-07-06 12:00:00|20829.6|20814.6|20784.6|20769.6|20834.6|20819.6|20779.6|20764.6|200
1657109100000|2022-07-06 12:05:00|20782.1|20767.1|20794.6|20779.6|20804.6|20789.6|20777.1|20762.1|109
1657109400000|2022-07-06 12:10:00|20792.1|20777.1|20799.6|20784.6|20799.6|20784.6|20774.6|20759.6|124
1657109700000|2022-07-06 12:15:00|20794.6|20779.6|20814.6|20799.6|20819.6|20804.6|20784.6|20769.6|152
1657110000000|2022-07-06 12:20:00|20819.6|20804.6|20839.6|20824.6|20847.1|20832.1|20814.6|20799.6|130
1657110300000|2022-07-06 12:25:00|20842.1|20827.1|20844.6|20829.6|20854.6|20839.6|20834.6|20819.6|148
1657110600000|2022-07-06 12:30:00|20847.1|20832.1|20859.6|20844.6|20864.6|20849.6|20844.6|20829.6|132
1657110900000|2022-07-06 12:35:00|20864.6|20849.6|20879.6|20864.6|20884.6|20869.6|20864.6|20849.6|157
1657111200000|2022-07-06 12:40:00|20874.6|20859.6|20889.6|20874.6|20892.1|20877.1|20859.6|20844.6|101
1657111500000|2022-07-06 12:45:00|20892.1|20877.1|20904.6|20889.6|20909.6|20894.6|20889.6|20874.6|122
1657111800000|2022-07-06 12:50:00|20909.6|20894.6|20884.6|20869.6|20909.6|20894.6|20874.6|20859.6|123
1657112100000|2022-07-06 12:55:00|20882.1|20867.1|20879.6|20864.6|20889.6|20874.6|20864.6|20849.6|95
1657112400000|2022-07-06 13:00:00|20882.1|20867.1|20884.6|20869.6|20899.6|20884.6|20879.6|20864.6|114
1657112700000|2022-07-06 13:05:00|20889.6|20874.6|20904.6|20889.6|20904.6|20889.6|20887.1|20872.1|81
1657113000000|2022-07-06 13:10:00|20909.6|20894.6|20902.1|20887.1|20914.6|20899.6|20899.6|20884.6|181
1657113300000|2022-07-06 13:15:00|20904.6|20889.6|20902.1|20887.1|20909.6|20894.6|20889.6|20874.6|68
1657113600000|2022-07-06 13:20:00|20899.6|20884.6|20929.6|20914.6|20934.6|20919.6|20894.6|20879.6|155
1657113900000|2022-07-06 13:25:00|20934.6|20919.6|20929.6|20914.6|20939.6|20924.6|20914.6|20899.6|136
1657114200000|2022-07-06 13:30:00|20932.1|20917.1|20944.6|20929.6|20974.6|20959.6|20917.1|20902.1|360
1657114500000|2022-07-06 13:35:00|20947.1|20932.1|20949.6|20934.6|20964.6|20949.6|20934.6|20919.6|250
1657114800000|2022-07-06 13:40:00|20954.6|20939.6|20969.6|20954.6|20979.6|20964.6|20932.1|20917.1|248
1657115100000|2022-07-06 13:45:00|20964.6|20949.6|20929.6|20914.6|20967.1|20952.1|20929.6|20914.6|280
1657115400000|2022-07-06 13:50:00|20932.1|20917.1|20939.6|20924.6|20964.6|20949.6|20927.1|20912.1|241
1657115700000|2022-07-06 13:55:00|20942.1|20927.1|20979.6|20964.6|20984.6|20969.6|20924.6|20909.6|171
1657116000000|2022-07-06 14:00:00|20959.6|20944.6|20989.6|20974.6|21009.6|20994.6|20939.6|20924.6|414
1657116300000|2022-07-06 14:05:00|20992.1|20977.1|21049.6|21034.6|21064.6|21049.6|20989.6|20974.6|373
1657116600000|2022-07-06 14:10:00|21047|21032|20967|20952|21054.5|21039.5|20937|20922|360
1657116900000|2022-07-06 14:15:00|20972|20957|20957|20942|20984.5|20969.5|20947|20932|206
1657117200000|2022-07-06 14:20:00|20959.5|20944.5|20989.5|20974.5|20994.5|20979.5|20947|20932|180
1657117500000|2022-07-06 14:25:00|20987|20972|21032|21017|21034.5|21019.5|20972|20957|293
1657117800000|2022-07-06 14:30:00|21034.5|21019.5|21022|21007|21047|21032|21012|20997|301
1657118100000|2022-07-06 14:35:00|21024.5|21009.5|21034.5|21019.5|21042|21027|21017|21002|250
1657118400000|2022-07-06 14:40:00|21037|21022|21052|21037|21057|21042|21017|21002|246
1657118700000|2022-07-06 14:45:00|21054.5|21039.5|21002|20987|21067|21052|21002|20987|310
1657119000000|2022-07-06 14:50:00|20997|20982|21024.5|21009.5|21037|21022|20992|20977|233
1657119300000|2022-07-06 14:55:00|21022|21007|21027|21012|21042|21027|21007|20992|189
1657119600000|2022-07-06 15:00:00|21032|21017|20974.5|20959.5|21037|21022|20962|20947|233
1657119900000|2022-07-06 15:05:00|20972|20957|20954.5|20939.5|20982|20967|20952|20937|220
1657120200000|2022-07-06 15:10:00|20952|20937|20964.5|20949.5|20967|20952|20942|20927|185
1657120500000|2022-07-06 15:15:00|20962|20947|20987|20972|20987|20972|20962|20947|194
1657120800000|2022-07-06 15:20:00|20992|20977|20977|20962|20997|20982|20972|20957|231
1657121100000|2022-07-06 15:25:00|20972|20957|20937|20922|20982|20967|20932|20917|547
1657121400000|2022-07-06 15:30:00|20939.5|20924.5|20937|20922|20947|20932|20907|20892|580
1657121700000|2022-07-06 15:35:00|20934.5|20919.5|20947|20932|20952|20937|20922|20907|311
1657122000000|2022-07-06 15:40:00|20944.5|20929.5|20907|20892|20947|20932|20902|20887|101
1657122300000|2022-07-06 15:45:00|20904.5|20889.5|20934.5|20919.5|20947|20932|20902|20887|61
1657122600000|2022-07-06 15:50:00|20939.5|20914.5|20924.5|20904.5|20954.5|20934.5|20919.5|20899.5|28
1657122900000|2022-07-06 15:55:00|20929.5|20909.5|20934.5|20914.5|20939.5|20919.5|20924.5|20904.5|77
1657123200000|2022-07-06 16:00:00|20929.5|20909.5|20914.5|20894.5|20934.5|20914.5|20909.5|20889.5|55
1657123500000|2022-07-06 16:05:00|20919.5|20899.5|20909.5|20889.5|20934.5|20909.5|20904.5|20884.5|30
1657123800000|2022-07-06 16:10:00|20914.5|20894.5|20934.5|20909.5|20934.5|20914.5|20909.5|20889.5|14
1657124100000|2022-07-06 16:15:00|20929.5|20914.5|20939.5|20914.5|20939.5|20919.5|20924.5|20904.5|14
1657124400000|2022-07-06 16:20:00|20934.5|20909.5|20924.5|20899.5|20944.5|20919.5|20919.5|20899.5|7
1657124700000|2022-07-06 16:25:00|20919.5|20904.5|20934.5|20914.5|20939.5|20914.5|20919.5|20899.5|8
1657125000000|2022-07-06 16:30:00|20929.5|20909.5|20939.5|20914.5|20939.5|20919.5|20924.5|20904.5|7
1657125300000|2022-07-06 16:35:00|20944.5|20919.5|20954.5|20929.5|20964.5|20939.5|20939.5|20914.5|38
1657125600000|2022-07-06 16:40:00|20949.5|20934.5|20964.5|20944.5|20969.5|20949.5|20949.5|20924.5|9
1657125900000|2022-07-06 16:45:00|20969.5|20939.5|20954.5|20929.5|20969.5|20949.5|20949.5|20929.5|4
1657126200000|2022-07-06 16:50:00|20949.5|20924.5|20949.5|20924.5|20954.5|20934.5|20929.5|20909.5|15
1657126500000|2022-07-06 16:55:00|20944.5|20929.5|20959.5|20939.5|20964.5|20944.5|20939.5|20919.5|7
1657126800000|2022-07-06 17:00:00|20964.5|20944.5|20979.5|20959.5|20989.5|20964.5|20964.5|20939.5|27
1657127100000|2022-07-06 17:05:00|20984.5|20964.5|20994.5|20974.5|20999.5|20974.5|20979.5|20964.5|10
1657127400000|2022-07-06 17:10:00|20989.5|20969.5|20984.5|20959.5|20994.5|20969.5|20979.5|20959.5|32
1657127700000|2022-07-06 17:15:00|20979.5|20964.5|20979.5|20954.5|20984.5|20964.5|20969.5|20949.5|19
1657128000000|2022-07-06 17:20:00|20974.5|20959.5|20969.5|20944.5|20974.5|20959.5|20964.5|20944.5|9
1657128300000|2022-07-06 17:25:00|20964.5|20949.5|20959.5|20939.5|20969.5|20949.5|20949.5|20929.5|10
1657128600000|2022-07-06 17:30:00|20964.5|20944.5|20969.5|20949.5|20969.5|20949.5|20959.5|20939.5|13
1657128900000|2022-07-06 17:35:00|20974.5|20944.5|20974.5|20949.5|20974.5|20954.5|20964.5|20944.5|4
1657129200000|2022-07-06 17:40:00|20979.5|20954.5|20974.5|20954.5|20984.5|20964.5|20964.5|20944.5|11
1657129500000|2022-07-06 17:45:00|20979.5|20959.5|20984.5|20964.5|20989.5|20964.5|20974.5|20954.5|5
1657129800000|2022-07-06 17:50:00|20989.5|20969.5|20989.5|20964.5|20989.5|20969.5|20979.5|20959.5|6
1657130100000|2022-07-06 17:55:00|20984.5|20969.5|20984.5|20964.5|20999.5|20974.5|20984.5|20964.5|39
1657130400000|2022-07-06 18:00:00|20979.5|20959.5|20984.5|20964.5|21009.5|20989.5|20949.5|20924.5|72
1657130700000|2022-07-06 18:05:00|20989.5|20969.5|21024.5|20999.5|21044.5|21024.5|20989.5|20969.5|72
1657131000000|2022-07-06 18:10:00|21019.5|20994.5|20994.5|20974.5|21024.5|20994.5|20954.5|20929.5|49
1657131300000|2022-07-06 18:15:00|20989.5|20969.5|20964.5|20944.5|20994.5|20974.5|20964.5|20944.5|6
1657131600000|2022-07-06 18:20:00|20969.5|20949.5|20979.5|20954.5|20984.5|20964.5|20969.5|20949.5|6
1657131900000|2022-07-06 18:25:00|20974.5|20949.5|21039.5|21024.5|21049.5|21024.5|20959.5|20934.5|42
1657132200000|2022-07-06 18:30:00|21042|21027|21067|21052|21077|21062|21022|21007|47
1657132500000|2022-07-06 18:35:00|21069.5|21054.5|21069.5|21054.5|21079.5|21064.5|21049.5|21034.5|12
1657132800000|2022-07-06 18:40:00|21072|21057|21094.5|21079.5|21104.5|21089.5|21069.5|21054.5|60
1657133100000|2022-07-06 18:45:00|21092|21077|21067|21052|21102|21087|21067|21052|30
1657133400000|2022-07-06 18:50:00|21064.5|21049.5|21069.5|21054.5|21079.5|21064.5|21057|21042|10
1657133700000|2022-07-06 18:55:00|21072|21057|21077|21062|21084.5|21069.5|21059.5|21044.5|13
1657134000000|2022-07-06 19:00:00|21079.5|21064.5|21059.5|21044.5|21082|21067|21042|21027|22
1657134300000|2022-07-06 19:05:00|21057|21042|21069.5|21054.5|21069.5|21054.5|21052|21037|9
1657134600000|2022-07-06 19:10:00|21067|21052|21092|21077|21094.5|21079.5|21064.5|21049.5|6
1657134900000|2022-07-06 19:15:00|21089.5|21074.5|21092|21077|21094.5|21079.5|21079.5|21064.5|12
1657135200000|2022-07-06 19:20:00|21089.5|21074.5|21102|21087|21102|21087|21087|21072|12
1657135500000|2022-07-06 19:25:00|21104.5|21089.5|21102|21087|21104.5|21089.5|21094.5|21079.5|19
1657135800000|2022-07-06 19:30:00|21097|21082|21107|21092|21107|21092|21094.5|21079.5|19
1657136100000|2022-07-06 19:35:00|21109.5|21094.5|21087|21072|21114.5|21099.5|21082|21067|26
1657136400000|2022-07-06 19:40:00|21084.5|21069.5|21082|21067|21087|21072|21072|21057|20
1657136700000|2022-07-06 19:45:00|21077|21062|21059.5|21044.5|21084.5|21069.5|21054.5|21039.5|21
1657137000000|2022-07-06 19:50:00|21062|21047|21042|21027|21069.5|21054.5|21032|21017|32
1657137300000|2022-07-06 19:55:00|21037|21022|21049.5|21034.5|21054.5|21039.5|21037|21022|22
1657137600000|2022-07-06 20:00:00|21048|21008|21059.1|21019.1|21065.2|21025.2|21048|21008|0
1657137900000|2022-07-06 20:05:00|21059|21019|21071.4|21031.4|21077.5|21037.5|21057.9|21017.9|0
1657138200000|2022-07-06 20:10:00|21071.3|21031.3|21071.4|21031.4|21078.7|21038.7|21066.4|21026.4|0
1657138500000|2022-07-06 20:15:00|21072.6|21032.6|21073.5|21033.5|21073.5|21033.5|21067.7|21027.7|0
1657138800000|2022-07-06 20:20:00|21073.6|21033.6|21074.8|21034.8|21076|21036|21069.9|21029.9|0
1657139100000|2022-07-06 20:25:00|21075.4|21035.4|21073.5|21033.5|21077.2|21037.2|21073.5|21033.5|0
1657139400000|2022-07-06 20:30:00|21072.3|21032.3|21069.3|21029.3|21073.5|21033.5|21067.4|21027.4|0
1657139700000|2022-07-06 20:35:00|21069.9|21029.9|21068.7|21028.7|21077.2|21037.2|21068.7|21028.7|0
1657140000000|2022-07-06 20:40:00|21068.8|21028.8|21073.6|21033.6|21076.1|21036.1|21068.8|21028.8|0
1657140300000|2022-07-06 20:45:00|21073|21033|21070|21030|21074.9|21034.9|21067.5|21027.5|0
1657140600000|2022-07-06 20:50:00|21069.9|21029.9|21074.1|21034.1|21074.1|21034.1|21067.5|21027.5|0
1657140900000|2022-07-06 20:55:00|21074.2|21034.2|21080|21040|21081.2|21041.2|21074.2|21034.2|0
1657141200000|2022-07-06 21:00:00|21078.8|21038.8|21078.8|21038.8|21078.8|21038.8|21078.2|21038.2|0
1657141500000|2022-07-06 21:05:00|21078.2|21038.2|21078.8|21038.8|21080|21040|21078.2|21038.2|0
1657141800000|2022-07-06 21:10:00|21078.2|21038.2|21078.8|21038.8|21078.8|21038.8|21077.6|21037.6|0
1657142100000|2022-07-06 21:15:00|21078.2|21038.2|21080.6|21040.6|21082.5|21042.5|21078.2|21038.2|0
1657142400000|2022-07-06 21:20:00|21080|21040|21080|21040|21080|21040|21080|21040|0
1657142700000|2022-07-06 21:25:00|21078.8|21038.8|21079.4|21039.4|21079.4|21039.4|21078.8|21038.8|0
1657143000000|2022-07-06 21:30:00|21078.8|21038.8|21078.8|21038.8|21079.4|21039.4|21078.8|21038.8|0
1657143300000|2022-07-06 21:35:00|21079.4|21039.4|21085.3|21045.3|21085.3|21045.3|21079.4|21039.4|0
1657143600000|2022-07-06 21:40:00|21084.7|21044.7|21084.7|21044.7|21085.3|21045.3|21084.7|21044.7|0
1657143900000|2022-07-06 21:45:00|21085.9|21045.9|21087.3|21047.3|21089.1|21049.1|21085.9|21045.9|0
1657144200000|2022-07-06 21:50:00|21087.9|21047.9|21089.1|21049.1|21089.1|21049.1|21087.3|21047.3|0
1657144500000|2022-07-06 21:55:00|21088.5|21048.5|21085.4|21045.4|21090.3|21050.3|21085.4|21045.4|0
1657144800000|2022-07-06 22:00:00|21085.5|21045.5|21088.5|21048.5|21093.4|21053.4|21083|21043|0
1657145100000|2022-07-06 22:05:00|21089.7|21049.7|21090.3|21050.3|21093.4|21053.4|21089.7|21049.7|0
1657145400000|2022-07-06 22:10:00|21090.9|21050.9|21076.2|21036.2|21090.9|21050.9|21076.2|21036.2|0
1657145700000|2022-07-06 22:15:00|21076.8|21036.8|21079.9|21039.9|21081.1|21041.1|21075|21035|0
1657146000000|2022-07-06 22:20:00|21080.5|21040.5|21089.7|21049.7|21090.9|21050.9|21079.9|21039.9|0
1657146300000|2022-07-06 22:25:00|21088.5|21048.5|21082.4|21042.4|21088.5|21048.5|21081.1|21041.1|0
1657146600000|2022-07-06 22:30:00|21083.6|21043.6|21079.9|21039.9|21084.8|21044.8|21078.1|21038.1|0
1657146900000|2022-07-06 22:35:00|21079.3|21039.3|21067.9|21027.9|21079.3|21039.3|21063|21023|0
1657147200000|2022-07-06 22:40:00|21067.8|21027.8|21066.6|21026.6|21071.5|21031.5|21065.4|21025.4|0
1657147500000|2022-07-06 22:45:00|21066.7|21026.7|21069.1|21029.1|21071.5|21031.5|21066.7|21026.7|0
1657147800000|2022-07-06 22:50:00|21069|21029|21066.6|21026.6|21069.1|21029.1|21063|21023|0
1657148100000|2022-07-06 22:55:00|21066|21026|21065.4|21025.4|21066.6|21026.6|21061.7|21021.7|0
1657148400000|2022-07-06 23:00:00|21065.5|21025.5|21070.3|21030.3|21074|21034|21065.5|21025.5|0
1657148700000|2022-07-06 23:05:00|21071.5|21031.5|21070.3|21030.3|21075.2|21035.2|21067.8|21027.8|0
1657149000000|2022-07-06 23:10:00|21071.5|21031.5|21064.1|21024.1|21071.5|21031.5|21062.9|21022.9|0
1657149300000|2022-07-06 23:15:00|21064.2|21024.2|21061.7|21021.7|21065.4|21025.4|21059.2|21019.2|0
1657149600000|2022-07-06 23:20:00|21062.3|21022.3|21060.5|21020.5|21062.9|21022.9|21058|21018|0
1657149900000|2022-07-06 23:25:00|21061.7|21021.7|21062.9|21022.9|21064.1|21024.1|21060.5|21020.5|0
1657150200000|2022-07-06 23:30:00|21062.3|21022.3|21071.5|21031.5|21071.5|21031.5|21062.3|21022.3|0
1657150500000|2022-07-06 23:35:00|21070.3|21030.3|21066.6|21026.6|21071.5|21031.5|21062.9|21022.9|0
1657150800000|2022-07-06 23:40:00|21066|21026|21069|21029|21071.5|21031.5|21062.9|21022.9|0
1657151100000|2022-07-06 23:45:00|21067.8|21027.8|21081.3|21041.3|21086.2|21046.2|21066.6|21026.6|0
1657151400000|2022-07-06 23:50:00|21080.7|21040.7|21077.6|21037.6|21082.5|21042.5|21075.2|21035.2|0
1657151700000|2022-07-06 23:55:00|21077.7|21037.7|21072.7|21032.7|21078.9|21038.9|21072.7|21032.7|0
1657152000000|2022-07-07 00:00:00|21073.3|21033.3|21042.1|21002.1|21073.3|21033.3|21040.9|21000.9|0
1657152300000|2022-07-07 00:05:00|21042|21002|21031|20991|21043.2|21003.2|21026.1|20986.1|0
1657152600000|2022-07-07 00:10:00|21031.6|20991.6|21018.1|20978.1|21033.6|20993.6|21018.1|20978.1|0
1657152900000|2022-07-07 00:15:00|21018.2|20978.2|21029.9|20989.9|21030.1|20990.1|20999.8|20959.8|0
1657153200000|2022-07-07 00:20:00|21030|20990|21042|21002|21048|21008|21029.9|20989.9|0
1657153500000|2022-07-07 00:25:00|21047.9|21007.9|21047.8|21007.8|21048|21008|21035.8|20995.8|0
1657153800000|2022-07-07 00:30:00|21053.7|21013.7|21035.7|20995.7|21060|21020|21035.6|20995.6|0
1657154100000|2022-07-07 00:35:00|21035.8|20995.8|21060.1|21020.1|21060.1|21020.1|21035.8|20995.8|0
1657154400000|2022-07-07 00:40:00|21066|21026|21066.2|21026.2|21078.3|21038.3|21063|21023|0
1657154700000|2022-07-07 00:45:00|21066.3|21026.3|21065.8|21025.8|21078.1|21038.1|21065.8|21025.8|0
1657155000000|2022-07-07 00:50:00|21065.9|21025.9|21053.8|21013.8|21066|21026|21053.7|21013.7|0
1657155300000|2022-07-07 00:55:00|21053.9|21013.9|21047.9|21007.9|21054|21014|21047.8|21007.8|0
1657155600000|2022-07-07 01:00:00|21048|21008|21017.3|20977.3|21048|21008|21002|20962|0
1657155900000|2022-07-07 01:05:00|21017.4|20977.4|21017.5|20977.5|21023.5|20983.5|21011.4|20971.4|0
1657156200000|2022-07-07 01:10:00|21017.6|20977.6|21008.4|20968.4|21017.6|20977.6|20999|20959|0
1657156500000|2022-07-07 01:15:00|21008.3|20968.3|21005.1|20965.1|21011.4|20971.4|20999.1|20959.1|0
1657156800000|2022-07-07 01:20:00|21005.2|20965.2|21011.5|20971.5|21011.5|20971.5|20999|20959|0
1657157100000|2022-07-07 01:25:00|21011.6|20971.6|21011.4|20971.4|21023.7|20983.7|21011.3|20971.3|0
1657157400000|2022-07-07 01:30:00|21011.5|20971.5|21011.2|20971.2|21023.4|20983.4|21005|20965|0
1657157700000|2022-07-07 01:35:00|21014.2|20974.2|21002|20962|21020.2|20980.2|20999|20959|0
1657158000000|2022-07-07 01:40:00|20999|20959|20986.9|20946.9|20999|20959|20980.7|20940.7|0
1657158300000|2022-07-07 01:45:00|20986.8|20946.8|20998.9|20958.9|20998.9|20958.9|20980.7|20940.7|0
1657158600000|2022-07-07 01:50:00|20999|20959|21008.1|20968.1|21017.1|20977.1|20998.8|20958.8|0
1657158900000|2022-07-07 01:55:00|21005.1|20965.1|21014.1|20974.1|21017.1|20977.1|20999|20959|0
1657159200000|2022-07-07 02:00:00|21017.1|20977.1|21035.3|20995.3|21047.4|21007.4|21014.2|20974.2|0
1657159500000|2022-07-07 02:05:00|21035.4|20995.4|21029.4|20989.4|21041.5|21001.5|21029.3|20989.3|0
1657159800000|2022-07-07 02:10:00|21029.5|20989.5|21035.5|20995.5|21035.5|20995.5|21017.2|20977.2|0
1657160100000|2022-07-07 02:15:00|21035.6|20995.6|21053.6|21013.6|21059.9|21019.9|21035.6|20995.6|0
1657160400000|2022-07-07 02:20:00|21053.7|21013.7|21053.7|21013.7|21059.8|21019.8|21047.6|21007.6|0
1657160700000|2022-07-07 02:25:00|21053.6|21013.6|21041.5|21001.5|21053.6|21013.6|21041.4|21001.4|0
1657161000000|2022-07-07 02:30:00|21041.4|21001.4|21059.8|21019.8|21062.7|21022.7|21035.5|20995.5|0
1657161300000|2022-07-07 02:35:00|21065.7|21025.7|21065.8|21025.8|21065.9|21025.9|21053.6|21013.6|0
1657161600000|2022-07-07 02:40:00|21062.8|21022.8|21096.1|21056.1|21102.1|21062.1|21059.8|21019.8|0
1657161900000|2022-07-07 02:45:00|21093.1|21053.1|21102.2|21062.2|21108.1|21068.1|21090.1|21050.1|0
1657162200000|2022-07-07 02:50:00|21102.1|21062.1|21096.1|21056.1|21108.2|21068.2|21093|21053|0
1657162500000|2022-07-07 02:55:00|21096|21056|21102.4|21062.4|21108.4|21068.4|21093|21053|0
1657162800000|2022-07-07 03:00:00|21105.3|21065.3|21101.9|21061.9|21108.1|21068.1|21089.9|21049.9|0
1657163100000|2022-07-07 03:05:00|21102|21062|21102|21062|21105|21065|21095.9|21055.9|0
1657163400000|2022-07-07 03:10:00|21101.9|21061.9|21131.9|21091.9|21131.9|21091.9|21098.9|21058.9|0
1657163700000|2022-07-07 03:15:00|21131.8|21091.8|21151|21111|21154|21114|21125.7|21085.7|0
1657164000000|2022-07-07 03:20:00|21151.1|21111.1|21156.9|21116.9|21157|21117|21150.8|21110.8|0
1657164300000|2022-07-07 03:25:00|21156.8|21116.8|21150.7|21110.7|21162.9|21122.9|21150.6|21110.6|0
1657164600000|2022-07-07 03:30:00|21150.8|21110.8|21144.6|21104.6|21156.8|21116.8|21138.4|21098.4|0
1657164900000|2022-07-07 03:35:00|21150.5|21110.5|21156.5|21116.5|21156.6|21116.6|21147.5|21107.5|0
1657165200000|2022-07-07 03:40:00|21156.4|21116.4|21156.5|21116.5|21156.6|21116.6|21150.4|21110.4|0
1657165500000|2022-07-07 03:45:00|21162.4|21122.4|21162.1|21122.1|21180.5|21140.5|21156.1|21116.1|0
1657165800000|2022-07-07 03:50:00|21162|21122|21162.1|21122.1|21168|21128|21161.9|21121.9|0
1657166100000|2022-07-07 03:55:00|21162|21122|21155.9|21115.9|21162.1|21122.1|21150|21110|0
1657166400000|2022-07-07 04:00:00|21156|21116|21168.2|21128.2|21168.3|21128.3|21153.1|21113.1|0
1657166700000|2022-07-07 04:05:00|21168.3|21128.3|21162.1|21122.1|21174.3|21134.3|21156.2|21116.2|0
1657167000000|2022-07-07 04:10:00|21156.2|21116.2|21156.1|21116.1|21168.2|21128.2|21156.1|21116.1|0
1657167300000|2022-07-07 04:15:00|21156.2|21116.2|21156.1|21116.1|21168.3|21128.3|21156|21116|0
1657167600000|2022-07-07 04:20:00|21156|21116|21156.2|21116.2|21156.2|21116.2|21149.9|21109.9|0
1657167900000|2022-07-07 04:25:00|21156.1|21116.1|21156.1|21116.1|21156.2|21116.2|21153.1|21113.1|0
1657168200000|2022-07-07 04:30:00|21156.2|21116.2|21162.4|21122.4|21162.4|21122.4|21156.1|21116.1|0
1657168500000|2022-07-07 04:35:00|21162.5|21122.5|21172.2|21132.2|21172.2|21132.2|21159.5|21119.5|0
1657168800000|2022-07-07 04:40:00|21172.1|21132.1|21172.2|21132.2|21172.2|21132.2|21166.1|21126.1|0
1657169100000|2022-07-07 04:45:00|21172.3|21132.3|21188|21148|21188.1|21148.1|21172.3|21132.3|0
1657169400000|2022-07-07 04:50:00|21188.1|21148.1|21188.1|21148.1|21188.1|21148.1|21182.1|21142.1|0
1657169700000|2022-07-07 04:55:00|21188|21148|21188.2|21148.2|21188.2|21148.2|21182.2|21142.2|0
1657170000000|2022-07-07 05:00:00|21188.1|21148.1|21196.3|21156.3|21208.7|21168.7|21182.2|21142.2|0
1657170300000|2022-07-07 05:05:00|21190.4|21150.4|21222|21182|21222|21182|21190.3|21150.3|0
1657170600000|2022-07-07 05:10:00|21219|21179|21244.7|21204.7|21244.7|21204.7|21215.9|21175.9|0
1657170900000|2022-07-07 05:15:00|21238.8|21198.8|21238.6|21198.6|21250.9|21210.9|21238.6|21198.6|0
1657171200000|2022-07-07 05:20:00|21238.5|21198.5|21223.6|21183.6|21238.7|21198.7|21223.6|21183.6|0
1657171500000|2022-07-07 05:25:00|21226.6|21186.6|21214.5|21174.5|21226.7|21186.7|21214.4|21174.4|0
1657171800000|2022-07-07 05:30:00|21214.6|21174.6|21189|21149|21220.5|21180.5|21183|21143|0
1657172100000|2022-07-07 05:35:00|21188.9|21148.9|21188|21148|21201|21161|21183|21143|0
1657172400000|2022-07-07 05:40:00|21187.9|21147.9|21187.8|21147.8|21188|21148|21181.9|21141.9|0
1657172700000|2022-07-07 05:45:00|21187.9|21147.9|21194.1|21154.1|21200.2|21160.2|21187.9|21147.9|0
1657173000000|2022-07-07 05:50:00|21194.2|21154.2|21199.8|21159.8|21212.1|21172.1|21194.1|21154.1|0
1657173300000|2022-07-07 05:55:00|21199.9|21159.9|21169.1|21129.1|21200|21160|21169|21129|0
1657173600000|2022-07-07 06:00:00|21175|21135|21169.5|21154.5|21199|21174.5|21149.5|21134.5|67
1657173900000|2022-07-07 06:05:00|21167|21152|21192|21177|21192|21177|21152|21137|30
1657174200000|2022-07-07 06:10:00|21194.5|21179.5|21169.5|21154.5|21204.5|21189.5|21149.5|21134.5|65
1657174500000|2022-07-07 06:15:00|21172|21157|21177|21162|21197|21182|21164.5|21149.5|43
1657174800000|2022-07-07 06:20:00|21174.5|21159.5|21174.5|21159.5|21182|21167|21169.5|21154.5|15
1657175100000|2022-07-07 06:25:00|21177|21162|21167|21152|21179.5|21164.5|21164.5|21149.5|20
1657175400000|2022-07-07 06:30:00|21169.5|21154.5|21142|21127|21169.5|21154.5|21134.5|21119.5|20
1657175700000|2022-07-07 06:35:00|21139.5|21124.5|21124.5|21109.5|21139.5|21124.5|21117|21102|21
1657176000000|2022-07-07 06:40:00|21127|21112|21122|21107|21132|21117|21122|21107|9
1657176300000|2022-07-07 06:45:00|21124.5|21109.5|21147|21132|21147|21132|21124.5|21109.5|25
1657176600000|2022-07-07 06:50:00|21139.5|21124.5|21182|21167|21184.5|21169.5|21137|21122|75
1657176900000|2022-07-07 06:55:00|21179.5|21164.5|21184.5|21169.5|21199.5|21184.5|21167|21152|105
1657177200000|2022-07-07 07:00:00|21187|21172|21207|21192|21239.5|21224.5|21162|21147|599
1657177500000|2022-07-07 07:05:00|21212|21197|21242|21227|21252|21237|21202|21187|457
1657177800000|2022-07-07 07:10:00|21239.5|21224.5|21187|21172|21259.5|21244.5|21177|21162|356
1657178100000|2022-07-07 07:15:00|21184.5|21169.5|21169.5|21154.5|21197|21182|21142|21127|225
1657178400000|2022-07-07 07:20:00|21167|21152|21247|21232|21247|21232|21167|21152|154
1657178700000|2022-07-07 07:25:00|21244.5|21229.5|21257|21242|21257|21242|21239.5|21224.5|135
1657179000000|2022-07-07 07:30:00|21262|21247|21352|21337|21352|21337|21262|21247|571
1657179300000|2022-07-07 07:35:00|21359.5|21344.5|21342|21327|21372|21357|21317|21302|388
1657179600000|2022-07-07 07:40:00|21343.4|21328.4|21338.4|21323.4|21353.4|21338.4|21318.4|21303.4|281
1657179900000|2022-07-07 07:45:00|21333.4|21318.4|21343.4|21328.4|21343.4|21328.4|21315.9|21300.9|255
1657180200000|2022-07-07 07:50:00|21345.9|21330.9|21333.4|21318.4|21345.9|21330.9|21315.9|21300.9|183
1657180500000|2022-07-07 07:55:00|21335.9|21320.9|21350.9|21335.9|21358.4|21343.4|21328.4|21313.4|218
1657180800000|2022-07-07 08:00:00|21353.4|21338.4|21370.9|21355.9|21373.4|21358.4|21348.4|21333.4|253
1657181100000|2022-07-07 08:05:00|21373.4|21358.4|21423.4|21408.4|21423.4|21408.4|21368.4|21353.4|230
1657181400000|2022-07-07 08:10:00|21420.9|21405.9|21398.4|21383.4|21435.9|21420.9|21388.4|21373.4|345
1657181700000|2022-07-07 08:15:00|21400.9|21385.9|21403.4|21388.4|21415.9|21400.9|21388.4|21373.4|103
1657182000000|2022-07-07 08:20:00|21405.9|21390.9|21420.9|21405.9|21423.4|21408.4|21400.9|21385.9|87
1657182300000|2022-07-07 08:25:00|21423.4|21408.4|21413.4|21398.4|21423.4|21408.4|21408.4|21393.4|123
1657182600000|2022-07-07 08:30:00|21418.4|21403.4|21425.9|21410.9|21435.9|21420.9|21418.4|21403.4|269
1657182900000|2022-07-07 08:35:00|21428.4|21413.4|21398.4|21383.4|21438.4|21423.4|21380.9|21365.9|155
1657183200000|2022-07-07 08:40:00|21400.9|21385.9|21348.4|21333.4|21413.4|21398.4|21348.4|21333.4|134
1657183500000|2022-07-07 08:45:00|21345.9|21330.9|21323.4|21308.4|21355.9|21340.9|21323.4|21308.4|132
1657183800000|2022-07-07 08:50:00|21320.9|21305.9|21343.4|21328.4|21343.4|21328.4|21315.9|21300.9|156
1657184100000|2022-07-07 08:55:00|21345.9|21330.9|21365.9|21350.9|21398.4|21383.4|21308.4|21293.4|648
1657184400000|2022-07-07 09:00:00|21358.4|21343.4|21358.4|21343.4|21403.4|21388.4|21328.4|21313.4|450
1657184700000|2022-07-07 09:05:00|21360.9|21345.9|21355.9|21340.9|21363.4|21348.4|21328.4|21313.4|290
1657185000000|2022-07-07 09:10:00|21358.4|21343.4|21353.4|21338.4|21383.4|21368.4|21338.4|21323.4|137
1657185300000|2022-07-07 09:15:00|21355.9|21340.9|21383.4|21368.4|21395.9|21380.9|21350.9|21335.9|125
1657185600000|2022-07-07 09:20:00|21385.9|21370.9|21368.4|21353.4|21393.4|21378.4|21360.9|21345.9|217
1657185900000|2022-07-07 09:25:00|21370.9|21355.9|21373.4|21358.4|21383.4|21368.4|21358.4|21343.4|105
1657186200000|2022-07-07 09:30:00|21370.9|21355.9|21350.9|21335.9|21375.9|21360.9|21350.9|21335.9|89
1657186500000|2022-07-07 09:35:00|21353.4|21338.4|21353.4|21338.4|21365.9|21350.9|21338.4|21323.4|70
1657186800000|2022-07-07 09:40:00|21355.9|21340.9|21368.4|21353.4|21373.4|21358.4|21350.9|21335.9|69
1657187100000|2022-07-07 09:45:00|21365.9|21350.9|21370.9|21355.9|21380.9|21365.9|21353.4|21338.4|65
1657187400000|2022-07-07 09:50:00|21373.4|21358.4|21383.4|21368.4|21403.4|21388.4|21363.4|21348.4|141
1657187700000|2022-07-07 09:55:00|21380.9|21365.9|21353.4|21338.4|21388.4|21373.4|21353.4|21338.4|78
1657188000000|2022-07-07 10:00:00|21348.4|21333.4|21348.4|21333.4|21358.4|21343.4|21338.4|21323.4|65
1657188300000|2022-07-07 10:05:00|21345.9|21330.9|21348.4|21333.4|21363.4|21348.4|21333.4|21318.4|132
1657188600000|2022-07-07 10:10:00|21350.9|21335.9|21348.4|21333.4|21358.4|21343.4|21343.4|21328.4|73
1657188900000|2022-07-07 10:15:00|21350.9|21335.9|21318.4|21303.4|21350.9|21335.9|21313.4|21298.4|115
1657189200000|2022-07-07 10:20:00|21313.4|21298.4|21323.4|21308.4|21328.4|21313.4|21298.4|21283.4|124
1657189500000|2022-07-07 10:25:00|21320.9|21305.9|21338.4|21323.4|21343.4|21328.4|21313.4|21298.4|49
1657189800000|2022-07-07 10:30:00|21340.9|21325.9|21373.4|21358.4|21375.9|21360.9|21340.9|21325.9|74
1657190100000|2022-07-07 10:35:00|21375.9|21360.9|21373.4|21358.4|21378.4|21363.4|21358.4|21343.4|100
1657190400000|2022-07-07 10:40:00|21370.9|21355.9|21358.4|21343.4|21373.4|21358.4|21353.4|21338.4|42
1657190700000|2022-07-07 10:45:00|21355.9|21340.9|21365.9|21350.9|21370.9|21355.9|21350.9|21335.9|33
1657191000000|2022-07-07 10:50:00|21368.4|21353.4|21368.4|21353.4|21378.4|21363.4|21363.4|21348.4|51
1657191300000|2022-07-07 10:55:00|21370.9|21355.9|21335.9|21320.9|21373.4|21358.4|21298.4|21283.4|758
1657191600000|2022-07-07 11:00:00|21338.4|21323.4|21298.4|21283.4|21338.4|21323.4|21298.4|21283.4|154
1657191900000|2022-07-07 11:05:00|21295.9|21280.9|21290.9|21275.9|21298.4|21283.4|21280.9|21265.9|104
1657192200000|2022-07-07 11:10:00|21293.4|21278.4|21293.4|21278.4|21303.4|21288.4|21278.4|21263.4|147
1657192500000|2022-07-07 11:15:00|21288.4|21273.4|21285.9|21270.9|21293.4|21278.4|21268.4|21253.4|202
1657192800000|2022-07-07 11:20:00|21283.4|21268.4|21268.4|21253.4|21288.4|21273.4|21268.4|21253.4|79
1657193100000|2022-07-07 11:25:00|21270.9|21255.9|21268.4|21253.4|21283.4|21268.4|21263.4|21248.4|57
1657193400000|2022-07-07 11:30:00|21265.9|21250.9|21288.4|21273.4|21293.4|21278.4|21263.4|21248.4|62
1657193700000|2022-07-07 11:35:00|21283.4|21268.4|21318.4|21303.4|21323.4|21308.4|21283.4|21268.4|92
1657194000000|2022-07-07 11:40:00|21320.7|21305.7|21355.7|21340.7|21355.7|21340.7|21320.7|21305.7|74
1657194300000|2022-07-07 11:45:00|21358.2|21343.2|21355.7|21340.7|21360.7|21345.7|21335.7|21320.7|52
1657194600000|2022-07-07 11:50:00|21353.2|21338.2|21355.7|21340.7|21363.2|21348.2|21343.2|21328.2|81
1657194900000|2022-07-07 11:55:00|21358.2|21343.2|21375.7|21360.7|21383.2|21368.2|21355.7|21340.7|66
1657195200000|2022-07-07 12:00:00|21373.2|21358.2|21360.7|21345.7|21380.7|21365.7|21360.7|21345.7|76
1657195500000|2022-07-07 12:05:00|21363.2|21348.2|21358.2|21343.2|21365.7|21350.7|21350.7|21335.7|59
1657195800000|2022-07-07 12:10:00|21360.7|21345.7|21370.7|21355.7|21375.7|21360.7|21358.2|21343.2|99
1657196100000|2022-07-07 12:15:00|21373.2|21358.2|21365.7|21350.7|21410.7|21395.7|21365.7|21350.7|513
1657196400000|2022-07-07 12:20:00|21370.7|21355.7|21395.7|21380.7|21398.2|21383.2|21370.7|21355.7|99
1657196700000|2022-07-07 12:25:00|21390.7|21375.7|21380.7|21365.7|21390.7|21375.7|21375.7|21360.7|57
1657197000000|2022-07-07 12:30:00|21373.2|21358.2|21385.7|21370.7|21395.7|21380.7|21373.2|21358.2|106
1657197300000|2022-07-07 12:35:00|21383.2|21368.2|21405.7|21390.7|21410.7|21395.7|21383.2|21368.2|62
1657197600000|2022-07-07 12:40:00|21403.2|21388.2|21395.7|21380.7|21405.7|21390.7|21395.7|21380.7|68
1657197900000|2022-07-07 12:45:00|21400.7|21385.7|21400.7|21385.7|21410.7|21395.7|21390.7|21375.7|95
1657198200000|2022-07-07 12:50:00|21405.7|21390.7|21420.7|21405.7|21420.7|21405.7|21403.2|21388.2|76
1657198500000|2022-07-07 12:55:00|21418.2|21403.2|21410.7|21395.7|21425.7|21410.7|21405.7|21390.7|175
1657198800000|2022-07-07 13:00:00|21408.2|21393.2|21420.7|21405.7|21430.7|21415.7|21405.7|21390.7|136
1657199100000|2022-07-07 13:05:00|21418.2|21403.2|21425.7|21410.7|21425.7|21410.7|21413.2|21398.2|92
1657199400000|2022-07-07 13:10:00|21430.7|21415.7|21438.2|21423.2|21438.2|21423.2|21420.7|21405.7|88
1657199700000|2022-07-07 13:15:00|21435.7|21420.7|21410.7|21395.7|21440.7|21425.7|21405.7|21390.7|156
1657200000000|2022-07-07 13:20:00|21405.7|21390.7|21415.7|21400.7|21415.7|21400.7|21400.7|21385.7|291
1657200300000|2022-07-07 13:25:00|21418.2|21403.2|21425.7|21410.7|21430.7|21415.7|21415.7|21400.7|101
1657200600000|2022-07-07 13:30:00|21430.7|21415.7|21475.7|21460.7|21478.2|21463.2|21430.7|21415.7|380
1657200900000|2022-07-07 13:35:00|21478.2|21463.2|21520.7|21505.7|21540.7|21525.7|21478.2|21463.2|458
1657201200000|2022-07-07 13:40:00|21525.7|21510.7|21525.7|21510.7|21535.7|21520.7|21510.7|21495.7|309
1657201500000|2022-07-07 13:45:00|21528.2|21513.2|21540.7|21525.7|21548.2|21533.2|21515.7|21500.7|237
1657201800000|2022-07-07 13:50:00|21543.2|21528.2|21525.7|21510.7|21545.7|21530.7|21510.7|21495.7|221
1657202100000|2022-07-07 13:55:00|21528.2|21513.2|21530.7|21515.7|21535.7|21520.7|21510.7|21495.7|150
1657202400000|2022-07-07 14:00:00|21525.7|21510.7|21480.7|21465.7|21525.7|21510.7|21478.2|21463.2|319
1657202700000|2022-07-07 14:05:00|21475.7|21460.7|21495.7|21480.7|21500.7|21485.7|21470.7|21455.7|262
1657203000000|2022-07-07 14:10:00|21493.3|21478.3|21503.3|21488.3|21518.3|21503.3|21493.3|21478.3|167
1657203300000|2022-07-07 14:15:00|21508.3|21493.3|21498.3|21483.3|21513.3|21498.3|21493.3|21478.3|145
1657203600000|2022-07-07 14:20:00|21495.8|21480.8|21498.3|21483.3|21505.8|21490.8|21478.3|21463.3|212
1657203900000|2022-07-07 14:25:00|21503.3|21488.3|21503.3|21488.3|21508.3|21493.3|21498.3|21483.3|149
1657204200000|2022-07-07 14:30:00|21505.8|21490.8|21528.3|21513.3|21530.8|21515.8|21505.8|21490.8|205
1657204500000|2022-07-07 14:35:00|21523.3|21508.3|21520.8|21505.8|21533.3|21518.3|21508.3|21493.3|195
1657204800000|2022-07-07 14:40:00|21523.3|21508.3|21533.3|21518.3|21533.3|21518.3|21518.3|21503.3|178
1657205100000|2022-07-07 14:45:00|21528.3|21513.3|21550.8|21535.8|21553.3|21538.3|21525.8|21510.8|138
1657205400000|2022-07-07 14:50:00|21548.3|21533.3|21568.3|21553.3|21573.3|21558.3|21548.3|21533.3|182
1657205700000|2022-07-07 14:55:00|21563.3|21548.3|21553.3|21538.3|21563.3|21548.3|21548.3|21533.3|181
1657206000000|2022-07-07 15:00:00|21555.8|21540.8|21568.3|21553.3|21573.3|21558.3|21548.3|21533.3|199
1657206300000|2022-07-07 15:05:00|21573.3|21558.3|21573.3|21558.3|21588.3|21573.3|21570.8|21555.8|227
1657206600000|2022-07-07 15:10:00|21568.3|21553.3|21563.3|21548.3|21578.3|21563.3|21558.3|21543.3|188
1657206900000|2022-07-07 15:15:00|21565.8|21550.8|21558.3|21543.3|21573.3|21558.3|21558.3|21543.3|212
1657207200000|2022-07-07 15:20:00|21560.8|21545.8|21558.3|21543.3|21573.3|21558.3|21543.3|21528.3|293
1657207500000|2022-07-07 15:25:00|21563.3|21548.3|21558.3|21543.3|21568.3|21553.3|21543.3|21528.3|381
1657207800000|2022-07-07 15:30:00|21555.8|21540.8|21553.3|21538.3|21563.3|21548.3|21525.8|21510.8|779
1657208100000|2022-07-07 15:35:00|21550.8|21535.8|21555.8|21540.8|21565.8|21550.8|21543.3|21528.3|224
1657208400000|2022-07-07 15:40:00|21553.3|21538.3|21563.3|21548.3|21568.3|21553.3|21553.3|21538.3|44
1657208700000|2022-07-07 15:45:00|21560.8|21545.8|21568.3|21553.3|21580.8|21565.8|21558.3|21543.3|52
1657209000000|2022-07-07 15:50:00|21570.8|21550.8|21570.8|21545.8|21570.8|21550.8|21555.8|21535.8|52
1657209300000|2022-07-07 15:55:00|21575.8|21550.8|21570.8|21550.8|21575.8|21555.8|21565.8|21540.8|35
1657209600000|2022-07-07 16:00:00|21565.8|21545.8|21580.8|21560.8|21580.8|21560.8|21565.8|21545.8|16
1657209900000|2022-07-07 16:05:00|21575.8|21555.8|21575.8|21555.8|21585.8|21565.8|21575.8|21555.8|11
1657210200000|2022-07-07 16:10:00|21580.8|21560.8|21580.8|21560.8|21585.8|21560.8|21575.8|21550.8|17
1657210500000|2022-07-07 16:15:00|21585.8|21555.8|21585.8|21565.8|21590.8|21565.8|21580.8|21555.8|10
1657210800000|2022-07-07 16:20:00|21590.8|21560.8|21565.8|21545.8|21590.8|21560.8|21565.8|21545.8|43
1657211100000|2022-07-07 16:25:00|21570.8|21550.8|21570.8|21545.8|21570.8|21550.8|21565.8|21545.8|28
1657211400000|2022-07-07 16:30:00|21565.8|21550.8|21575.8|21555.8|21580.8|21560.8|21565.8|21545.8|31
1657211700000|2022-07-07 16:35:00|21580.8|21560.8|21585.8|21560.8|21585.8|21565.8|21575.8|21555.8|8
1657212000000|2022-07-07 16:40:00|21580.8|21565.8|21580.8|21560.8|21590.8|21570.8|21580.8|21560.8|21
1657212300000|2022-07-07 16:45:00|21585.8|21565.8|21575.8|21550.8|21585.8|21565.8|21575.8|21550.8|19
1657212600000|2022-07-07 16:50:00|21570.8|21555.8|21580.8|21560.8|21585.8|21565.8|21570.8|21550.8|31
1657212900000|2022-07-07 16:55:00|21575.8|21555.8|21585.8|21565.8|21585.8|21565.8|21575.8|21555.8|18
1657213200000|2022-07-07 17:00:00|21580.8|21560.8|21570.8|21550.8|21585.8|21565.8|21570.8|21550.8|13
1657213500000|2022-07-07 17:05:00|21575.8|21555.8|21580.8|21555.8|21580.8|21555.8|21565.8|21540.8|11
1657213800000|2022-07-07 17:10:00|21575.8|21550.8|21555.8|21535.8|21580.8|21555.8|21550.8|21530.8|58
1657214100000|2022-07-07 17:15:00|21560.8|21530.8|21570.8|21550.8|21570.8|21550.8|21555.8|21530.8|37
1657214400000|2022-07-07 17:20:00|21575.8|21555.8|21565.8|21545.8|21575.8|21555.8|21565.8|21540.8|13
1657214700000|2022-07-07 17:25:00|21570.8|21540.8|21570.8|21545.8|21570.8|21550.8|21560.8|21540.8|24
1657215000000|2022-07-07 17:30:00|21565.8|21550.8|21575.8|21550.8|21575.8|21555.8|21565.8|21540.8|13
1657215300000|2022-07-07 17:35:00|21570.8|21555.8|21580.8|21560.8|21580.8|21560.8|21570.8|21550.8|7
1657215600000|2022-07-07 17:40:00|21585.8|21555.8|21590.8|21570.8|21590.8|21570.8|21585.8|21555.8|6
1657215900000|2022-07-07 17:45:00|21585.8|21565.8|21585.8|21565.8|21590.8|21570.8|21585.8|21565.8|6
1657216200000|2022-07-07 17:50:00|21590.8|21560.8|21595.8|21570.8|21595.8|21570.8|21590.8|21560.8|2
1657216500000|2022-07-07 17:55:00|21590.8|21575.8|21595.8|21575.8|21600.8|21580.8|21590.8|21570.8|12
1657216800000|2022-07-07 18:00:00|21600.8|21580.8|21600.8|21580.8|21605.8|21585.8|21595.8|21575.8|14
1657217100000|2022-07-07 18:05:00|21605.8|21585.8|21605.8|21585.8|21605.8|21585.8|21600.8|21580.8|4
1657217400000|2022-07-07 18:10:00|21600.8|21580.8|21600.8|21580.8|21605.8|21585.8|21595.8|21575.8|31
1657217700000|2022-07-07 18:15:00|21595.8|21575.8|21595.8|21575.8|21600.8|21580.8|21595.8|21575.8|9
1657218000000|2022-07-07 18:20:00|21590.8|21570.8|21595.8|21575.8|21595.8|21575.8|21590.8|21570.8|20
1657218300000|2022-07-07 18:25:00|21600.8|21570.8|21598.3|21583.3|21600.8|21583.3|21598.3|21570.8|11
1657218600000|2022-07-07 18:30:00|21595.8|21580.8|21583.3|21568.3|21595.8|21580.8|21583.3|21568.3|20
1657218900000|2022-07-07 18:35:00|21578.3|21563.3|21590.8|21575.8|21593.3|21578.3|21578.3|21563.3|20
1657219200000|2022-07-07 18:40:00|21588.3|21573.3|21578.3|21563.3|21590.8|21575.8|21575.8|21560.8|6
1657219500000|2022-07-07 18:45:00|21575.8|21560.8|21585.8|21570.8|21588.3|21573.3|21575.8|21560.8|3
1657219800000|2022-07-07 18:50:00|21583.3|21568.3|21580.8|21565.8|21585.8|21570.8|21578.3|21563.3|2
1657220100000|2022-07-07 18:55:00|21583.3|21568.3|21595.8|21580.8|21598.3|21583.3|21580.8|21565.8|6
1657220400000|2022-07-07 19:00:00|21598.3|21583.3|21618.3|21603.3|21618.3|21603.3|21593.3|21578.3|83
1657220700000|2022-07-07 19:05:00|21623.3|21608.3|21623.3|21608.3|21633.3|21618.3|21620.8|21605.8|56
1657221000000|2022-07-07 19:10:00|21625.8|21610.8|21633.3|21618.3|21633.3|21618.3|21623.3|21608.3|8
1657221300000|2022-07-07 19:15:00|21628.3|21613.3|21633.3|21618.3|21635.8|21620.8|21623.3|21608.3|25
1657221600000|2022-07-07 19:20:00|21635.8|21620.8|21628.3|21613.3|21638.3|21623.3|21628.3|21613.3|30
1657221900000|2022-07-07 19:25:00|21625.8|21610.8|21603.3|21588.3|21630.8|21615.8|21600.8|21585.8|27
1657222200000|2022-07-07 19:30:00|21600.8|21585.8|21620.8|21605.8|21625.8|21610.8|21600.8|21585.8|17
1657222500000|2022-07-07 19:35:00|21623.3|21608.3|21610.8|21595.8|21630.8|21615.8|21608.3|21593.3|14
1657222800000|2022-07-07 19:40:00|21613.3|21598.3|21613.3|21598.3|21618.3|21603.3|21613.3|21598.3|8
1657223100000|2022-07-07 19:45:00|21608.3|21593.3|21600.8|21585.8|21615.8|21600.8|21598.3|21583.3|43
1657223400000|2022-07-07 19:50:00|21603.3|21588.3|21598.3|21583.3|21613.3|21598.3|21588.3|21573.3|26
1657223700000|2022-07-07 19:55:00|21595.8|21580.8|21623.3|21608.3|21623.3|21608.3|21588.3|21573.3|63
1657224000000|2022-07-07 20:00:00|21594.5|21554.5|21570.6|21530.6|21594.5|21554.5|21568.2|21528.2|0
1657224300000|2022-07-07 20:05:00|21569.4|21529.4|21570.6|21530.6|21578|21538|21568.8|21528.8|0
1657224600000|2022-07-07 20:10:00|21569.4|21529.4|21565.3|21525.3|21576.4|21536.4|21564.1|21524.1|0
1657224900000|2022-07-07 20:15:00|21566.5|21526.5|21557.2|21517.2|21566.5|21526.5|21553.5|21513.5|0
1657225200000|2022-07-07 20:20:00|21558.4|21518.4|21557.2|21517.2|21559.6|21519.6|21555.3|21515.3|0
1657225500000|2022-07-07 20:25:00|21558.4|21518.4|21560.9|21520.9|21563.4|21523.4|21558.4|21518.4|0
1657225800000|2022-07-07 20:30:00|21560.3|21520.3|21559.6|21519.6|21564.6|21524.6|21557.2|21517.2|0
1657226100000|2022-07-07 20:35:00|21558.4|21518.4|21559.6|21519.6|21563.4|21523.4|21557.8|21517.8|0
1657226400000|2022-07-07 20:40:00|21559.7|21519.7|21559.6|21519.6|21562.1|21522.1|21557.2|21517.2|0
1657226700000|2022-07-07 20:45:00|21558.4|21518.4|21552.2|21512.2|21563.4|21523.4|21552.2|21512.2|0
1657227000000|2022-07-07 20:50:00|21552.3|21512.3|21558.4|21518.4|21559.6|21519.6|21552.3|21512.3|0
1657227300000|2022-07-07 20:55:00|21559|21519|21557.6|21517.6|21562.1|21522.1|21557|21517|0
1657227600000|2022-07-07 21:00:00|21558.2|21518.2|21550.8|21510.8|21558.2|21518.2|21546.5|21506.5|0
1657227900000|2022-07-07 21:05:00|21550.7|21510.7|21549.5|21509.5|21550.8|21510.8|21548.9|21508.9|0
1657228200000|2022-07-07 21:10:00|21548.3|21508.3|21550.1|21510.1|21550.7|21510.7|21548.3|21508.3|0
1657228500000|2022-07-07 21:15:00|21550.7|21510.7|21551.4|21511.4|21551.4|21511.4|21549.5|21509.5|0
1657228800000|2022-07-07 21:20:00|21552.6|21512.6|21555.7|21515.7|21560|21520|21552.6|21512.6|0
1657229100000|2022-07-07 21:25:00|21555.1|21515.1|21556.9|21516.9|21560.6|21520.6|21555.1|21515.1|0
1657229400000|2022-07-07 21:30:00|21556.3|21516.3|21560.6|21520.6|21562.5|21522.5|21556.3|21516.3|0
1657229700000|2022-07-07 21:35:00|21560.7|21520.7|21561.2|21521.2|21562.5|21522.5|21560.6|21520.6|0
1657230000000|2022-07-07 21:40:00|21561.3|21521.3|21558.8|21518.8|21561.3|21521.3|21558.2|21518.2|0
1657230300000|2022-07-07 21:45:00|21560|21520|21559.4|21519.4|21561.9|21521.9|21559.4|21519.4|0
1657230600000|2022-07-07 21:50:00|21558.2|21518.2|21554.4|21514.4|21559.4|21519.4|21553.2|21513.2|0
1657230900000|2022-07-07 21:55:00|21554.5|21514.5|21549|21509|21557.1|21517.1|21549|21509|0
1657231200000|2022-07-07 22:00:00|21549.1|21509.1|21560.4|21520.4|21561.6|21521.6|21543.5|21503.5|0
1657231500000|2022-07-07 22:05:00|21559.8|21519.8|21563.1|21523.1|21566.8|21526.8|21558.6|21518.6|0
1657231800000|2022-07-07 22:10:00|21563.7|21523.7|21564.3|21524.3|21565.6|21525.6|21559.4|21519.4|0
1657232100000|2022-07-07 22:15:00|21563.1|21523.1|21560.6|21520.6|21565.6|21525.6|21559.4|21519.4|0
1657232400000|2022-07-07 22:20:00|21561.2|21521.2|21565.6|21525.6|21565.6|21525.6|21557.5|21517.5|0
1657232700000|2022-07-07 22:25:00|21565.5|21525.5|21561.9|21521.9|21565.5|21525.5|21561.9|21521.9|0
1657233000000|2022-07-07 22:30:00|21564.3|21524.3|21555.7|21515.7|21564.3|21524.3|21554.4|21514.4|0
1657233300000|2022-07-07 22:35:00|21555.6|21515.6|21548.3|21508.3|21556.9|21516.9|21548.3|21508.3|0
1657233600000|2022-07-07 22:40:00|21549.5|21509.5|21550.7|21510.7|21552|21512|21547|21507|0
1657233900000|2022-07-07 22:45:00|21550.1|21510.1|21552|21512|21556.9|21516.9|21547|21507|0
1657234200000|2022-07-07 22:50:00|21552.6|21512.6|21556.9|21516.9|21557.5|21517.5|21552|21512|0
1657234500000|2022-07-07 22:55:00|21555.7|21515.7|21561.9|21521.9|21564.3|21524.3|21554.4|21514.4|0
1657234800000|2022-07-07 23:00:00|21563.1|21523.1|21556.9|21516.9|21565.6|21525.6|21552|21512|0
1657235100000|2022-07-07 23:05:00|21556.3|21516.3|21541.4|21501.4|21556.3|21516.3|21537.7|21497.7|0
1657235400000|2022-07-07 23:10:00|21542|21502|21545.1|21505.1|21547.6|21507.6|21538.9|21498.9|0
1657235700000|2022-07-07 23:15:00|21546.3|21506.3|21543.7|21503.7|21552.5|21512.5|21543.7|21503.7|0
1657236000000|2022-07-07 23:20:00|21543.1|21503.1|21547.5|21507.5|21547.5|21507.5|21541.3|21501.3|0
1657236300000|2022-07-07 23:25:00|21548.7|21508.7|21549.3|21509.3|21550.5|21510.5|21546.2|21506.2|0
1657236600000|2022-07-07 23:30:00|21549.9|21509.9|21548.9|21508.9|21549.9|21509.9|21544|21504|0
1657236900000|2022-07-07 23:35:00|21550.1|21510.1|21553.3|21513.3|21557|21517|21550.1|21510.1|0
1657237200000|2022-07-07 23:40:00|21553.2|21513.2|21555.8|21515.8|21560.2|21520.2|21544.7|21504.7|0
1657237500000|2022-07-07 23:45:00|21554.6|21514.6|21554.6|21514.6|21556.4|21516.4|21545.9|21505.9|0
1657237800000|2022-07-07 23:50:00|21554|21514|21553.4|21513.4|21555.8|21515.8|21548.4|21508.4|0
1657238100000|2022-07-07 23:55:00|21554.6|21514.6|21547.2|21507.2|21554.6|21514.6|21547.2|21507.2|0
1657238400000|2022-07-08 00:00:00|21548.4|21508.4|21556.5|21516.5|21575.1|21535.1|21548.4|21508.4|0
1657238700000|2022-07-08 00:05:00|21555.3|21515.3|21538.6|21498.6|21555.3|21515.3|21534.3|21494.3|0
1657239000000|2022-07-08 00:10:00|21538|21498|21556.5|21516.5|21557.1|21517.1|21538|21498|0
1657239300000|2022-07-08 00:15:00|21555.9|21515.9|21564.7|21524.7|21564.7|21524.7|21526.4|21486.4|0
1657239600000|2022-07-08 00:20:00|21570.6|21530.6|21558.5|21518.5|21570.7|21530.7|21549.3|21509.3|0
1657239900000|2022-07-08 00:25:00|21555.5|21515.5|21558.6|21518.6|21564.6|21524.6|21546.5|21506.5|0
1657240200000|2022-07-08 00:30:00|21564.6|21524.6|21552.5|21512.5|21564.6|21524.6|21552.4|21512.4|0
1657240500000|2022-07-08 00:35:00|21558.5|21518.5|21570.8|21530.8|21576.8|21536.8|21558.5|21518.5|0
1657240800000|2022-07-08 00:40:00|21570.9|21530.9|21589|21549|21595.3|21555.3|21570.9|21530.9|0
1657241100000|2022-07-08 00:45:00|21588.9|21548.9|21589|21549|21595|21555|21582.9|21542.9|0
1657241400000|2022-07-08 00:50:00|21588.9|21548.9|21601.1|21561.1|21607.3|21567.3|21588.9|21548.9|0
1657241700000|2022-07-08 00:55:00|21601.2|21561.2|21607.2|21567.2|21613.4|21573.4|21601|21561|0
1657242000000|2022-07-08 01:00:00|21607.3|21567.3|21600.9|21560.9|21613.3|21573.3|21600.9|21560.9|0
1657242300000|2022-07-08 01:05:00|21598|21558|21600.9|21560.9|21607|21567|21594.9|21554.9|0
1657242600000|2022-07-08 01:10:00|21601|21561|21607.2|21567.2|21613.2|21573.2|21600.9|21560.9|0
1657242900000|2022-07-08 01:15:00|21607.3|21567.3|21616.2|21576.2|21631.6|21591.6|21607.1|21567.1|0
1657243200000|2022-07-08 01:20:00|21613.2|21573.2|21616.2|21576.2|21619.2|21579.2|21613|21573|0
1657243500000|2022-07-08 01:25:00|21613.2|21573.2|21619.4|21579.4|21631.4|21591.4|21613.1|21573.1|0
1657243800000|2022-07-08 01:30:00|21622.4|21582.4|21607|21567|21631.4|21591.4|21601|21561|0
1657244100000|2022-07-08 01:35:00|21607.1|21567.1|21606.9|21566.9|21607.1|21567.1|21600.8|21560.8|0
1657244400000|2022-07-08 01:40:00|21607|21567|21619.2|21579.2|21619.3|21579.3|21606.9|21566.9|0
1657244700000|2022-07-08 01:45:00|21619.3|21579.3|21595|21555|21619.3|21579.3|21594.8|21554.8|0
1657245000000|2022-07-08 01:50:00|21594.9|21554.9|21582.7|21542.7|21601|21561|21582.6|21542.6|0
1657245300000|2022-07-08 01:55:00|21582.6|21542.6|21588.8|21548.8|21588.8|21548.8|21576.6|21536.6|0
1657245600000|2022-07-08 02:00:00|21588.9|21548.9|21594.8|21554.8|21601|21561|21588.8|21548.8|0
1657245900000|2022-07-08 02:05:00|21588.8|21548.8|21588.6|21548.6|21594.8|21554.8|21582.6|21542.6|0
1657246200000|2022-07-08 02:10:00|21588.5|21548.5|21600.7|21560.7|21600.9|21560.9|21588.5|21548.5|0
1657246500000|2022-07-08 02:15:00|21600.8|21560.8|21600.8|21560.8|21606.8|21566.8|21594.7|21554.7|0
1657246800000|2022-07-08 02:20:00|21600.9|21560.9|21606.9|21566.9|21612.9|21572.9|21600.8|21560.8|0
1657247100000|2022-07-08 02:25:00|21606.8|21566.8|21613|21573|21619|21579|21600.7|21560.7|0
1657247400000|2022-07-08 02:30:00|21613.1|21573.1|21582.7|21542.7|21625.3|21585.3|21582.6|21542.6|0
1657247700000|2022-07-08 02:35:00|21582.6|21542.6|21594.9|21554.9|21595|21555|21576.6|21536.6|0
1657248000000|2022-07-08 02:40:00|21588.9|21548.9|21576.7|21536.7|21595|21555|21576.7|21536.7|0
1657248300000|2022-07-08 02:45:00|21576.6|21536.6|21552.2|21512.2|21576.7|21536.7|21540.1|21500.1|0
1657248600000|2022-07-08 02:50:00|21552.1|21512.1|21564.3|21524.3|21570.4|21530.4|21552.1|21512.1|0
1657248900000|2022-07-08 02:55:00|21564.4|21524.4|21513.7|21473.7|21564.4|21524.4|21507.5|21467.5|0
1657249200000|2022-07-08 03:00:00|21513.8|21473.8|21502|21462|21519.9|21479.9|21489.6|21449.6|0
1657249500000|2022-07-08 03:05:00|21502.1|21462.1|21568|21528|21568.1|21528.1|21495.8|21455.8|0
1657249800000|2022-07-08 03:10:00|21568.1|21528.1|21580.1|21540.1|21592.2|21552.2|21562|21522|0
1657250100000|2022-07-08 03:15:00|21586|21546|21580|21540|21592.2|21552.2|21573.9|21533.9|0
1657250400000|2022-07-08 03:20:00|21579.9|21539.9|21592.2|21552.2|21592.2|21552.2|21579.8|21539.8|0
1657250700000|2022-07-08 03:25:00|21595.2|21555.2|21585.9|21545.9|21598.3|21558.3|21579.8|21539.8|0
1657251000000|2022-07-08 03:30:00|21586|21546|21598|21558|21610.5|21570.5|21586|21546|0
1657251300000|2022-07-08 03:35:00|21598.1|21558.1|21603.9|21563.9|21610|21570|21595|21555|0
1657251600000|2022-07-08 03:40:00|21604|21564|21586.5|21546.5|21604.8|21564.8|21580.4|21540.4|0
1657251900000|2022-07-08 03:45:00|21580.5|21540.5|21592.6|21552.6|21598.7|21558.7|21568.2|21528.2|0
1657252200000|2022-07-08 03:50:00|21592.5|21552.5|21586.5|21546.5|21592.6|21552.6|21580.3|21540.3|0
1657252500000|2022-07-08 03:55:00|21586.4|21546.4|21580.2|21540.2|21586.4|21546.4|21571.1|21531.1|0
1657252800000|2022-07-08 04:00:00|21574.2|21534.2|21592.6|21552.6|21592.6|21552.6|21574.2|21534.2|0
1657253100000|2022-07-08 04:05:00|21592.7|21552.7|21592.6|21552.6|21598.7|21558.7|21580.2|21540.2|0
1657253400000|2022-07-08 04:10:00|21592.5|21552.5|21586.3|21546.3|21598.6|21558.6|21580.2|21540.2|0
1657253700000|2022-07-08 04:15:00|21592.3|21552.3|21580.3|21540.3|21592.5|21552.5|21580.3|21540.3|0
1657254000000|2022-07-08 04:20:00|21580.4|21540.4|21586.4|21546.4|21586.4|21546.4|21580.3|21540.3|0
1657254300000|2022-07-08 04:25:00|21586.3|21546.3|21586.4|21546.4|21586.5|21546.5|21580.3|21540.3|0
1657254600000|2022-07-08 04:30:00|21592.4|21552.4|21592.5|21552.5|21604.7|21564.7|21586.5|21546.5|0
1657254900000|2022-07-08 04:35:00|21595.5|21555.5|21592.5|21552.5|21598.6|21558.6|21586.3|21546.3|0
1657255200000|2022-07-08 04:40:00|21592.4|21552.4|21598.4|21558.4|21598.5|21558.5|21592.3|21552.3|0
1657255500000|2022-07-08 04:45:00|21598.3|21558.3|21604.3|21564.3|21604.3|21564.3|21592.2|21552.2|0
1657255800000|2022-07-08 04:50:00|21601.3|21561.3|21604.4|21564.4|21604.4|21564.4|21598.3|21558.3|0
1657256100000|2022-07-08 04:55:00|21604.5|21564.5|21616.7|21576.7|21622.8|21582.8|21604.5|21564.5|0
1657256400000|2022-07-08 05:00:00|21616.8|21576.8|21594.5|21554.5|21622.8|21582.8|21594.5|21554.5|0
1657256700000|2022-07-08 05:05:00|21594.4|21554.4|21600.5|21560.5|21600.7|21560.7|21591.4|21551.4|0
1657257000000|2022-07-08 05:10:00|21597.6|21557.6|21582.5|21542.5|21606.7|21566.7|21582.4|21542.4|0
1657257300000|2022-07-08 05:15:00|21585.5|21545.5|21576.3|21536.3|21600.7|21560.7|21570.2|21530.2|0
1657257600000|2022-07-08 05:20:00|21576.2|21536.2|21534|21494|21576.3|21536.3|21534|21494|0
1657257900000|2022-07-08 05:25:00|21534.1|21494.1|21540.1|21500.1|21546.3|21506.3|21534.1|21494.1|0
1657258200000|2022-07-08 05:30:00|21534.1|21494.1|21541.1|21501.1|21541.2|21501.2|21528|21488|0
1657258500000|2022-07-08 05:35:00|21541.2|21501.2|21529|21489|21541.3|21501.3|21529|21489|0
1657258800000|2022-07-08 05:40:00|21528.9|21488.9|21510.9|21470.9|21529.1|21489.1|21510.8|21470.8|0
1657259100000|2022-07-08 05:45:00|21510.8|21470.8|21537.6|21497.6|21537.6|21497.6|21504.8|21464.8|0
1657259400000|2022-07-08 05:50:00|21537.5|21497.5|21519.1|21479.1|21537.6|21497.6|21513.1|21473.1|0
1657259700000|2022-07-08 05:55:00|21513.2|21473.2|21549.1|21509.1|21555.2|21515.2|21506.9|21466.9|0
1657260000000|2022-07-08 06:00:00|21543.1|21503.1|21535.8|21520.8|21561.4|21530.8|21528.3|21503.1|49
1657260300000|2022-07-08 06:05:00|21533.3|21518.3|21548.3|21533.3|21553.3|21538.3|21523.3|21508.3|35
1657260600000|2022-07-08 06:10:00|21545.8|21530.8|21563.3|21548.3|21570.8|21555.8|21545.8|21530.8|40
1657260900000|2022-07-08 06:15:00|21568.3|21553.3|21553.3|21538.3|21568.3|21553.3|21540.8|21525.8|55
1657261200000|2022-07-08 06:20:00|21550.8|21535.8|21525.8|21510.8|21555.8|21540.8|21523.3|21508.3|27
1657261500000|2022-07-08 06:25:00|21523.3|21508.3|21515.8|21500.8|21525.8|21510.8|21513.3|21498.3|19
1657261800000|2022-07-08 06:30:00|21513.3|21498.3|21503.3|21488.3|21515.8|21500.8|21495.8|21480.8|52
1657262100000|2022-07-08 06:35:00|21500.8|21485.8|21503.3|21488.3|21505.8|21490.8|21490.8|21475.8|32
1657262400000|2022-07-08 06:40:00|21500.8|21485.8|21510.8|21495.8|21518.3|21503.3|21498.3|21483.3|24
1657262700000|2022-07-08 06:45:00|21513.3|21498.3|21523.3|21508.3|21533.3|21518.3|21508.3|21493.3|10
1657263000000|2022-07-08 06:50:00|21525.8|21510.8|21530.8|21515.8|21533.3|21518.3|21520.8|21505.8|15
1657263300000|2022-07-08 06:55:00|21533.3|21518.3|21588.3|21573.3|21588.3|21573.3|21530.8|21515.8|128
1657263600000|2022-07-08 07:00:00|21585.8|21570.8|21508.3|21493.3|21585.8|21570.8|21500.8|21485.8|660
1657263900000|2022-07-08 07:05:00|21510.8|21495.8|21523.3|21508.3|21523.3|21508.3|21475.8|21460.8|424
1657264200000|2022-07-08 07:10:00|21520.8|21505.8|21503.3|21488.3|21548.3|21533.3|21483.3|21468.3|325
1657264500000|2022-07-08 07:15:00|21500.8|21485.8|21558.3|21543.3|21558.3|21543.3|21488.3|21473.3|299
1657264800000|2022-07-08 07:20:00|21555.8|21540.8|21598.3|21583.3|21608.3|21593.3|21553.3|21538.3|309
1657265100000|2022-07-08 07:25:00|21595.8|21580.8|21553.3|21538.3|21600.8|21585.8|21553.3|21538.3|163
1657265400000|2022-07-08 07:30:00|21550.8|21535.8|21573.3|21558.3|21575.8|21560.8|21540.8|21525.8|200
1657265700000|2022-07-08 07:35:00|21575.8|21560.8|21608.3|21593.3|21618.3|21603.3|21575.8|21560.8|162
1657266000000|2022-07-08 07:40:00|21612.5|21597.5|21592.5|21577.5|21627.5|21612.5|21592.5|21577.5|223
1657266300000|2022-07-08 07:45:00|21590|21575|21595|21580|21605|21590|21572.5|21557.5|141
1657266600000|2022-07-08 07:50:00|21592.5|21577.5|21587.5|21572.5|21595|21580|21570|21555|181
1657266900000|2022-07-08 07:55:00|21585|21570|21612.5|21597.5|21612.5|21597.5|21582.5|21567.5|87
1657267200000|2022-07-08 08:00:00|21607.5|21592.5|21617.5|21602.5|21617.5|21602.5|21605|21590|146
1657267500000|2022-07-08 08:05:00|21620|21605|21652.5|21637.5|21652.5|21637.5|21612.5|21597.5|123
1657267800000|2022-07-08 08:10:00|21655|21640|21632.5|21617.5|21662.5|21647.5|21627.5|21612.5|167
1657268100000|2022-07-08 08:15:00|21637.5|21622.5|21617.5|21602.5|21642.5|21627.5|21612.5|21597.5|146
1657268400000|2022-07-08 08:20:00|21615|21600|21605|21590|21627.5|21612.5|21587.5|21572.5|128
1657268700000|2022-07-08 08:25:00|21602.5|21587.5|21592.5|21577.5|21617.5|21602.5|21592.5|21577.5|192
1657269000000|2022-07-08 08:30:00|21587.5|21572.5|21542.5|21527.5|21597.5|21582.5|21542.5|21527.5|242
1657269300000|2022-07-08 08:35:00|21545|21530|21497.5|21482.5|21552.5|21537.5|21492.5|21477.5|385
1657269600000|2022-07-08 08:40:00|21500|21485|21532.5|21517.5|21532.5|21517.5|21495|21480|168
1657269900000|2022-07-08 08:45:00|21530|21515|21540|21525|21557.5|21542.5|21517.5|21502.5|223
1657270200000|2022-07-08 08:50:00|21542.5|21527.5|21580|21565|21585|21570|21532.5|21517.5|130
1657270500000|2022-07-08 08:55:00|21577.5|21562.5|21542.5|21527.5|21582.5|21567.5|21542.5|21527.5|96
1657270800000|2022-07-08 09:00:00|21545|21530|21522.5|21507.5|21562.5|21547.5|21517.5|21502.5|132
1657271100000|2022-07-08 09:05:00|21527.5|21512.5|21512.5|21497.5|21532.5|21517.5|21507.5|21492.5|153
1657271400000|2022-07-08 09:10:00|21515|21500|21502.5|21487.5|21522.5|21507.5|21497.5|21482.5|176
1657271700000|2022-07-08 09:15:00|21500|21485|21502.5|21487.5|21517.5|21502.5|21492.5|21477.5|112
1657272000000|2022-07-08 09:20:00|21500|21485|21532.5|21517.5|21537.5|21522.5|21492.5|21477.5|117
1657272300000|2022-07-08 09:25:00|21527.5|21512.5|21537.5|21522.5|21542.5|21527.5|21507.5|21492.5|157
1657272600000|2022-07-08 09:30:00|21535|21520|21557.5|21542.5|21565|21550|21530|21515|101
1657272900000|2022-07-08 09:35:00|21552.5|21537.5|21595|21580|21595|21580|21552.5|21537.5|115
1657273200000|2022-07-08 09:40:00|21597.5|21582.5|21630|21615|21637.5|21622.5|21592.5|21577.5|123
1657273500000|2022-07-08 09:45:00|21632.5|21617.5|21607.5|21592.5|21632.5|21617.5|21602.5|21587.5|163
1657273800000|2022-07-08 09:50:00|21597.5|21582.5|21612.5|21597.5|21627.5|21612.5|21597.5|21582.5|217
1657274100000|2022-07-08 09:55:00|21610|21595|21617.5|21602.5|21637.5|21622.5|21610|21595|316
1657274400000|2022-07-08 10:00:00|21620|21605|21622.5|21607.5|21642.5|21627.5|21612.5|21597.5|116
1657274700000|2022-07-08 10:05:00|21625|21610|21677.5|21662.5|21677.5|21662.5|21622.5|21607.5|184
1657275000000|2022-07-08 10:10:00|21675|21660|21707.5|21692.5|21722.5|21707.5|21672.5|21657.5|227
1657275300000|2022-07-08 10:15:00|21702.5|21687.5|21745|21730|21747.5|21732.5|21697.5|21682.5|343
1657275600000|2022-07-08 10:20:00|21747.5|21732.5|21790|21775|21792.5|21777.5|21732.5|21717.5|340
1657275900000|2022-07-08 10:25:00|21792.5|21777.5|21812.5|21797.5|21852.5|21837.5|21777.5|21762.5|383
1657276200000|2022-07-08 10:30:00|21815|21800|21832.5|21817.5|21847.5|21832.5|21797.5|21782.5|179
1657276500000|2022-07-08 10:35:00|21827.5|21812.5|21807.5|21792.5|21832.5|21817.5|21792.5|21777.5|222
1657276800000|2022-07-08 10:40:00|21812.5|21797.5|21790|21775|21812.5|21797.5|21787.5|21772.5|98
1657277100000|2022-07-08 10:45:00|21792.5|21777.5|21765|21750|21797.5|21782.5|21762.5|21747.5|154
1657277400000|2022-07-08 10:50:00|21767.5|21752.5|21695|21680|21767.5|21752.5|21695|21680|217
1657277700000|2022-07-08 10:55:00|21692.5|21677.5|21692.5|21677.5|21695|21680|21662.5|21647.5|205
1657278000000|2022-07-08 11:00:00|21695|21680|21687.5|21672.5|21707.5|21692.5|21687.5|21672.5|91
1657278300000|2022-07-08 11:05:00|21682.5|21667.5|21642.5|21627.5|21690|21675|21640|21625|148
1657278600000|2022-07-08 11:10:00|21640|21625|21672.5|21657.5|21677.5|21662.5|21637.5|21622.5|99
1657278900000|2022-07-08 11:15:00|21667.5|21652.5|21687.5|21672.5|21697.5|21682.5|21667.5|21652.5|73
1657279200000|2022-07-08 11:20:00|21692.5|21677.5|21707.5|21692.5|21710|21695|21682.5|21667.5|144
1657279500000|2022-07-08 11:25:00|21712.5|21697.5|21702.5|21687.5|21712.5|21697.5|21680|21665|69
1657279800000|2022-07-08 11:30:00|21700|21685|21697.5|21682.5|21727.5|21712.5|21697.5|21682.5|88
1657280100000|2022-07-08 11:35:00|21695|21680|21695|21680|21707.5|21692.5|21672.5|21657.5|57
1657280400000|2022-07-08 11:40:00|21696.1|21681.1|21698.6|21683.6|21713.6|21698.6|21693.6|21678.6|100
1657280700000|2022-07-08 11:45:00|21701.1|21686.1|21713.6|21698.6|21716.1|21701.1|21693.6|21678.6|63
1657281000000|2022-07-08 11:50:00|21716.1|21701.1|21718.6|21703.6|21721.1|21706.1|21703.6|21688.6|38
1657281300000|2022-07-08 11:55:00|21716.1|21701.1|21713.6|21698.6|21721.1|21706.1|21688.6|21673.6|91
1657281600000|2022-07-08 12:00:00|21711.1|21696.1|21736.1|21721.1|21736.1|21721.1|21708.6|21693.6|47
1657281900000|2022-07-08 12:05:00|21733.6|21718.6|21731.1|21716.1|21743.6|21728.6|21716.1|21701.1|48
1657282200000|2022-07-08 12:10:00|21728.6|21713.6|21736.1|21721.1|21743.6|21728.6|21728.6|21713.6|39
1657282500000|2022-07-08 12:15:00|21733.6|21718.6|21746.1|21731.1|21756.1|21741.1|21733.6|21718.6|124
1657282800000|2022-07-08 12:20:00|21743.6|21728.6|21728.6|21713.6|21753.6|21738.6|21728.6|21713.6|85
1657283100000|2022-07-08 12:25:00|21731.1|21716.1|21721.1|21706.1|21741.1|21726.1|21708.6|21693.6|91
1657283400000|2022-07-08 12:30:00|21723.6|21708.6|21681.1|21666.1|21726.1|21711.1|21628.6|21613.6|540
1657283700000|2022-07-08 12:35:00|21683.6|21668.6|21686.1|21671.1|21728.6|21713.6|21668.6|21653.6|171
1657284000000|2022-07-08 12:40:00|21688.6|21673.6|21628.6|21613.6|21688.6|21673.6|21623.6|21608.6|165
1657284300000|2022-07-08 12:45:00|21626.1|21611.1|21593.6|21578.6|21638.6|21623.6|21568.6|21553.6|206
1657284600000|2022-07-08 12:50:00|21591.1|21576.1|21638.6|21623.6|21646.1|21631.1|21583.6|21568.6|88
1657284900000|2022-07-08 12:55:00|21636.1|21621.1|21668.6|21653.6|21673.6|21658.6|21633.6|21618.6|56
1657285200000|2022-07-08 13:00:00|21671.1|21656.1|21708.6|21693.6|21708.6|21693.6|21668.6|21653.6|97
1657285500000|2022-07-08 13:05:00|21706.1|21691.1|21713.6|21698.6|21713.6|21698.6|21686.1|21671.1|93
1657285800000|2022-07-08 13:10:00|21711.1|21696.1|21713.6|21698.6|21718.6|21703.6|21693.6|21678.6|103
1657286100000|2022-07-08 13:15:00|21716.1|21701.1|21728.6|21713.6|21733.6|21718.6|21708.6|21693.6|65
1657286400000|2022-07-08 13:20:00|21731.1|21716.1|21723.6|21708.6|21731.1|21716.1|21703.6|21688.6|107
1657286700000|2022-07-08 13:25:00|21721.1|21706.1|21713.6|21698.6|21728.6|21713.6|21688.6|21673.6|571
1657287000000|2022-07-08 13:30:00|21718.6|21703.6|21723.6|21708.6|21748.6|21733.6|21698.6|21683.6|460
1657287300000|2022-07-08 13:35:00|21721.1|21706.1|21743.6|21728.6|21748.6|21733.6|21703.6|21688.6|122
1657287600000|2022-07-08 13:40:00|21738.6|21723.6|21761.1|21746.1|21778.6|21763.6|21728.6|21713.6|265
1657287900000|2022-07-08 13:45:00|21763.6|21748.6|21681.1|21666.1|21778.6|21763.6|21676.1|21661.1|185
1657288200000|2022-07-08 13:50:00|21683.6|21668.6|21638.6|21623.6|21683.6|21668.6|21631.1|21616.1|169
1657288500000|2022-07-08 13:55:00|21633.6|21618.6|21638.6|21623.6|21661.1|21646.1|21628.6|21613.6|111
1657288800000|2022-07-08 14:00:00|21643.6|21628.6|21643.6|21628.6|21648.6|21633.6|21608.6|21593.6|173
1657289100000|2022-07-08 14:05:00|21641.1|21626.1|21628.6|21613.6|21643.6|21628.6|21598.6|21583.6|86
1657289400000|2022-07-08 14:10:00|21628.3|21613.3|21663.3|21648.3|21663.3|21648.3|21615.8|21600.8|143
1657289700000|2022-07-08 14:15:00|21668.3|21653.3|21673.3|21658.3|21683.3|21668.3|21650.8|21635.8|127
1657290000000|2022-07-08 14:20:00|21675.8|21660.8|21705.8|21690.8|21710.8|21695.8|21665.8|21650.8|153
1657290300000|2022-07-08 14:25:00|21708.3|21693.3|21768.3|21753.3|21768.3|21753.3|21703.3|21688.3|264
1657290600000|2022-07-08 14:30:00|21765.8|21750.8|21773.3|21758.3|21778.3|21763.3|21758.3|21743.3|185
1657290900000|2022-07-08 14:35:00|21770.8|21755.8|21783.3|21768.3|21798.3|21783.3|21768.3|21753.3|137
1657291200000|2022-07-08 14:40:00|21785.8|21770.8|21778.3|21763.3|21788.3|21773.3|21763.3|21748.3|162
1657291500000|2022-07-08 14:45:00|21783.3|21768.3|21763.3|21748.3|21783.3|21768.3|21758.3|21743.3|109
1657291800000|2022-07-08 14:50:00|21760.8|21745.8|21763.3|21748.3|21783.3|21768.3|21753.3|21738.3|299
1657292100000|2022-07-08 14:55:00|21765.8|21750.8|21765.8|21750.8|21773.3|21758.3|21753.3|21738.3|126
1657292400000|2022-07-08 15:00:00|21768.3|21753.3|21753.3|21738.3|21768.3|21753.3|21743.3|21728.3|110
1657292700000|2022-07-08 15:05:00|21750.8|21735.8|21773.3|21758.3|21778.3|21763.3|21733.3|21718.3|137
1657293000000|2022-07-08 15:10:00|21775.8|21760.8|21748.3|21733.3|21775.8|21760.8|21743.3|21728.3|145
1657293300000|2022-07-08 15:15:00|21750.8|21735.8|21750.8|21735.8|21763.3|21748.3|21738.3|21723.3|155
1657293600000|2022-07-08 15:20:00|21753.3|21738.3|21763.3|21748.3|21763.3|21748.3|21753.3|21738.3|149
1657293900000|2022-07-08 15:25:00|21760.8|21745.8|21773.3|21758.3|21778.3|21763.3|21758.3|21743.3|231
1657294200000|2022-07-08 15:30:00|21775.8|21760.8|21778.3|21763.3|21800.8|21785.8|21763.3|21748.3|449
1657294500000|2022-07-08 15:35:00|21775.8|21760.8|21733.3|21718.3|21780.8|21765.8|21725.8|21710.8|310
1657294800000|2022-07-08 15:40:00|21735.8|21720.8|21723.3|21708.3|21738.3|21723.3|21710.8|21695.8|131
1657295100000|2022-07-08 15:45:00|21725.8|21710.8|21713.3|21698.3|21728.3|21713.3|21700.8|21685.8|82
1657295400000|2022-07-08 15:50:00|21715.8|21695.8|21735.8|21715.8|21745.8|21720.8|21715.8|21695.8|30
1657295700000|2022-07-08 15:55:00|21730.8|21710.8|21750.8|21730.8|21755.8|21730.8|21730.8|21710.8|24
1657296000000|2022-07-08 16:00:00|21745.8|21725.8|21745.8|21720.8|21750.8|21730.8|21735.8|21715.8|20
1657296300000|2022-07-08 16:05:00|21740.8|21715.8|21715.8|21690.8|21740.8|21715.8|21710.8|21685.8|50
1657296600000|2022-07-08 16:10:00|21720.8|21695.8|21715.8|21695.8|21730.8|21705.8|21715.8|21690.8|19
1657296900000|2022-07-08 16:15:00|21710.8|21690.8|21725.8|21700.8|21725.8|21705.8|21710.8|21690.8|33
1657297200000|2022-07-08 16:20:00|21730.8|21705.8|21700.8|21675.8|21735.8|21710.8|21695.8|21670.8|16
1657297500000|2022-07-08 16:25:00|21695.8|21680.8|21685.8|21665.8|21705.8|21680.8|21680.8|21660.8|28
1657297800000|2022-07-08 16:30:00|21690.8|21660.8|21690.8|21665.8|21695.8|21675.8|21675.8|21655.8|62
1657298100000|2022-07-08 16:35:00|21685.8|21670.8|21675.8|21650.8|21700.8|21680.8|21670.8|21650.8|15
1657298400000|2022-07-08 16:40:00|21670.8|21655.8|21680.8|21660.8|21680.8|21660.8|21660.8|21640.8|27
1657298700000|2022-07-08 16:45:00|21675.8|21655.8|21690.8|21670.8|21695.8|21675.8|21670.8|21650.8|115
1657299000000|2022-07-08 16:50:00|21695.8|21665.8|21670.8|21650.8|21695.8|21670.8|21665.8|21645.8|22
1657299300000|2022-07-08 16:55:00|21675.8|21645.8|21665.8|21645.8|21685.8|21665.8|21660.8|21640.8|81
1657299600000|2022-07-08 17:00:00|21670.8|21640.8|21655.8|21635.8|21675.8|21655.8|21645.8|21625.8|38
1657299900000|2022-07-08 17:05:00|21660.8|21630.8|21680.8|21660.8|21685.8|21660.8|21655.8|21630.8|55
1657300200000|2022-07-08 17:10:00|21685.8|21665.8|21690.8|21665.8|21690.8|21670.8|21680.8|21660.8|11
1657300500000|2022-07-08 17:15:00|21685.8|21660.8|21680.8|21660.8|21690.8|21665.8|21675.8|21655.8|9
1657300800000|2022-07-08 17:20:00|21675.8|21655.8|21670.8|21650.8|21680.8|21660.8|21670.8|21650.8|25
1657301100000|2022-07-08 17:25:00|21675.8|21655.8|21695.8|21675.8|21700.8|21675.8|21670.8|21655.8|16
1657301400000|2022-07-08 17:30:00|21700.8|21670.8|21690.8|21670.8|21700.8|21675.8|21690.8|21670.8|6
1657301700000|2022-07-08 17:35:00|21695.8|21675.8|21695.8|21675.8|21700.8|21675.8|21680.8|21660.8|11
1657302000000|2022-07-08 17:40:00|21700.8|21670.8|21700.8|21680.8|21705.8|21685.8|21695.8|21670.8|14
1657302300000|2022-07-08 17:45:00|21695.8|21675.8|21715.8|21690.8|21715.8|21690.8|21690.8|21670.8|8
1657302600000|2022-07-08 17:50:00|21710.8|21695.8|21715.8|21690.8|21715.8|21695.8|21705.8|21685.8|9
1657302900000|2022-07-08 17:55:00|21710.8|21695.8|21695.8|21675.8|21715.8|21695.8|21695.8|21675.8|6
1657303200000|2022-07-08 18:00:00|21700.8|21680.8|21695.8|21675.8|21705.8|21680.8|21685.8|21665.8|3
1657303500000|2022-07-08 18:05:00|21700.8|21680.8|21715.8|21695.8|21715.8|21695.8|21695.8|21680.8|9
1657303800000|2022-07-08 18:10:00|21710.8|21690.8|21715.8|21690.8|21715.8|21695.8|21705.8|21685.8|27
1657304100000|2022-07-08 18:15:00|21710.8|21695.8|21715.8|21695.8|21715.8|21695.8|21705.8|21680.8|15
1657304400000|2022-07-08 18:20:00|21720.8|21700.8|21730.8|21705.8|21730.8|21710.8|21715.8|21695.8|27
1657304700000|2022-07-08 18:25:00|21725.8|21700.8|21730.8|21715.8|21735.8|21715.8|21725.8|21700.8|7
1657305000000|2022-07-08 18:30:00|21728.3|21713.3|21740.8|21725.8|21740.8|21725.8|21728.3|21713.3|11
1657305300000|2022-07-08 18:35:00|21743.3|21728.3|21738.3|21723.3|21748.3|21733.3|21735.8|21720.8|9
1657305600000|2022-07-08 18:40:00|21735.8|21720.8|21753.3|21738.3|21753.3|21738.3|21733.3|21718.3|8
1657305900000|2022-07-08 18:45:00|21750.8|21735.8|21740.8|21725.8|21753.3|21738.3|21740.8|21725.8|8
1657306200000|2022-07-08 18:50:00|21743.3|21728.3|21728.3|21713.3|21748.3|21733.3|21728.3|21713.3|6
1657306500000|2022-07-08 18:55:00|21725.8|21710.8|21745.8|21730.8|21745.8|21730.8|21723.3|21708.3|7
1657306800000|2022-07-08 19:00:00|21743.3|21728.3|21748.3|21733.3|21753.3|21738.3|21733.3|21718.3|6
1657307100000|2022-07-08 19:05:00|21750.8|21735.8|21738.3|21723.3|21753.3|21738.3|21735.8|21720.8|22
1657307400000|2022-07-08 19:10:00|21740.8|21725.8|21753.3|21738.3|21753.3|21738.3|21738.3|21723.3|8
1657307700000|2022-07-08 19:15:00|21750.8|21735.8|21753.3|21738.3|21753.3|21738.3|21743.3|21728.3|25
1657308000000|2022-07-08 19:20:00|21755.8|21740.8|21748.3|21733.3|21758.3|21743.3|21748.3|21733.3|26
1657308300000|2022-07-08 19:25:00|21743.3|21728.3|21753.3|21738.3|21753.3|21738.3|21743.3|21728.3|12
1657308600000|2022-07-08 19:30:00|21750.8|21735.8|21735.8|21720.8|21755.8|21740.8|21728.3|21713.3|26
1657308900000|2022-07-08 19:35:00|21733.3|21718.3|21733.3|21718.3|21743.3|21728.3|21723.3|21708.3|13
1657309200000|2022-07-08 19:40:00|21730.8|21715.8|21745.8|21730.8|21745.8|21730.8|21728.3|21713.3|15
1657309500000|2022-07-08 19:45:00|21743.3|21728.3|21723.3|21708.3|21748.3|21733.3|21723.3|21708.3|22
1657309800000|2022-07-08 19:50:00|21713.3|21698.3|21720.8|21705.8|21735.8|21720.8|21713.3|21698.3|59
1657310100000|2022-07-08 19:55:00|21715.8|21700.8|21705.8|21690.8|21723.3|21708.3|21700.8|21685.8|44
1657310400000|2022-07-08 20:00:00|21730|21690|21746.6|21706.6|21752.8|21712.8|21722.9|21682.9|0
1657310700000|2022-07-08 20:05:00|21747.2|21707.2|21747.8|21707.8|21752.8|21712.8|21744.1|21704.1|0
1657311000000|2022-07-08 20:10:00|21747.9|21707.9|21754|21714|21755.3|21715.3|21746.6|21706.6|0
1657311300000|2022-07-08 20:15:00|21754.1|21714.1|21755.1|21715.1|21755.7|21715.7|21747.6|21707.6|0
1657311600000|2022-07-08 20:20:00|21755|21715|21750.7|21710.7|21757.6|21717.6|21750.1|21710.1|0
1657311900000|2022-07-08 20:25:00|21750.1|21710.1|21753.8|21713.8|21753.8|21713.8|21748.9|21708.9|0
1657312200000|2022-07-08 20:30:00|21752.6|21712.6|21751.4|21711.4|21753.8|21713.8|21750.1|21710.1|0
1657312500000|2022-07-08 20:35:00|21751.3|21711.3|21747.6|21707.6|21751.3|21711.3|21744.5|21704.5|0
1657312800000|2022-07-08 20:40:00|21746.4|21706.4|21752.6|21712.6|21752.6|21712.6|21746.4|21706.4|0
1657313100000|2022-07-08 20:45:00|21751.4|21711.4|21752.6|21712.6|21756.3|21716.3|21750.1|21710.1|0
1657313400000|2022-07-08 20:50:00|21751.4|21711.4|21752.6|21712.6|21755.1|21715.1|21750.1|21710.1|0
1657313700000|2022-07-08 20:55:00|21753.8|21713.8|21754.5|21714.5|21756.3|21716.3|21752.6|21712.6|0
1657314000000|2022-07-08 21:00:00|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|0
1657490400000|2022-07-10 22:00:00|21707.4|21667.4|21703.1|21663.1|21707.4|21667.4|21695|21655|0
1657490700000|2022-07-10 22:05:00|21703.2|21663.2|21709.3|21669.3|21713|21673|21701.8|21661.8|0
1657491000000|2022-07-10 22:10:00|21708.7|21668.7|21693.7|21653.7|21708.7|21668.7|21690.6|21650.6|0
1657491300000|2022-07-10 22:15:00|21693.1|21653.1|21683.2|21643.2|21695.6|21655.6|21683.2|21643.2|0
1657491600000|2022-07-10 22:20:00|21684.4|21644.4|21678.1|21638.1|21688.1|21648.1|21673.1|21633.1|0
1657491900000|2022-07-10 22:25:00|21679.3|21639.3|21678.1|21638.1|21685.5|21645.5|21676.8|21636.8|0
1657492200000|2022-07-10 22:30:00|21678.7|21638.7|21678.1|21638.1|21685.5|21645.5|21676.8|21636.8|0
1657492500000|2022-07-10 22:35:00|21679.3|21639.3|21684.9|21644.9|21686.8|21646.8|21676.8|21636.8|0
1657492800000|2022-07-10 22:40:00|21684.3|21644.3|21686.8|21646.8|21689.3|21649.3|21683.7|21643.7|0
1657493100000|2022-07-10 22:45:00|21686.2|21646.2|21681.7|21641.7|21689.3|21649.3|21679.8|21639.8|0
1657493400000|2022-07-10 22:50:00|21682.3|21642.3|21689.2|21649.2|21689.2|21649.2|21681.7|21641.7|0
1657493700000|2022-07-10 22:55:00|21689.1|21649.1|21683.6|21643.6|21691.6|21651.6|21681.7|21641.7|0
1657494000000|2022-07-10 23:00:00|21684.2|21644.2|21679.8|21639.8|21684.8|21644.8|21676.7|21636.7|0
1657494300000|2022-07-10 23:05:00|21679.9|21639.9|21694.1|21654.1|21699.1|21659.1|21679.9|21639.9|0
1657494600000|2022-07-10 23:10:00|21694.2|21654.2|21696.6|21656.6|21696.6|21656.6|21686.7|21646.7|0
1657494900000|2022-07-10 23:15:00|21695.4|21655.4|21686.7|21646.7|21695.4|21655.4|21684.2|21644.2|0
1657495200000|2022-07-10 23:20:00|21686.6|21646.6|21681.7|21641.7|21686.6|21646.6|21678|21638|0
1657495500000|2022-07-10 23:25:00|21681.1|21641.1|21692.9|21652.9|21692.9|21652.9|21678|21638|0
1657495800000|2022-07-10 23:30:00|21694.1|21654.1|21701.6|21661.6|21709.1|21669.1|21692.9|21652.9|0
1657496100000|2022-07-10 23:35:00|21700.4|21660.4|21704.1|21664.1|21709.1|21669.1|21692.9|21652.9|0
1657496400000|2022-07-10 23:40:00|21705.3|21665.3|21714.7|21674.7|21719|21679|21705.3|21665.3|0
1657496700000|2022-07-10 23:45:00|21715.3|21675.3|21721.5|21681.5|21725.8|21685.8|21712.8|21672.8|0
1657497000000|2022-07-10 23:50:00|21720.9|21680.9|21712.8|21672.8|21725.8|21685.8|21711.5|21671.5|0
1657497300000|2022-07-10 23:55:00|21714|21674|21709.7|21669.7|21715.3|21675.3|21705.3|21665.3|0
1657497600000|2022-07-11 00:00:00|21709.1|21669.1|21705.1|21665.1|21711.5|21671.5|21694.1|21654.1|0
1657497900000|2022-07-11 00:05:00|21703.9|21663.9|21704.9|21664.9|21718.6|21678.6|21698.9|21658.9|0
1657498200000|2022-07-11 00:10:00|21705.5|21665.5|21713.1|21673.1|21716.9|21676.9|21704.7|21664.7|0
1657498500000|2022-07-11 00:15:00|21713.2|21673.2|21668.4|21628.4|21713.8|21673.8|21662.3|21622.3|0
1657498800000|2022-07-11 00:20:00|21668.5|21628.5|21692.8|21652.8|21699|21659|21668.4|21628.4|0
1657499100000|2022-07-11 00:25:00|21692.9|21652.9|21705.1|21665.1|21720.4|21680.4|21692.8|21652.8|0
1657499400000|2022-07-11 00:30:00|21705.2|21665.2|21710.8|21670.8|21723.5|21683.5|21698.8|21658.8|0
1657499700000|2022-07-11 00:35:00|21710.9|21670.9|21704.8|21664.8|21717|21677|21692.7|21652.7|0
1657500000000|2022-07-11 00:40:00|21704.9|21664.9|21698.7|21658.7|21717|21677|21698.7|21658.7|0
1657500300000|2022-07-11 00:45:00|21698.8|21658.8|21692.7|21652.7|21710.9|21670.9|21692.7|21652.7|0
1657500600000|2022-07-11 00:50:00|21692.8|21652.8|21711|21671|21711.1|21671.1|21692.7|21652.7|0
1657500900000|2022-07-11 00:55:00|21711.1|21671.1|21714.1|21674.1|21735.3|21695.3|21711|21671|0
1657501200000|2022-07-11 01:00:00|21711.1|21671.1|21686.4|21646.4|21717.1|21677.1|21686.4|21646.4|0
1657501500000|2022-07-11 01:05:00|21686.3|21646.3|21674|21634|21686.3|21646.3|21655.7|21615.7|0
1657501800000|2022-07-11 01:10:00|21677|21637|21686.3|21646.3|21686.3|21646.3|21667.8|21627.8|0
1657502100000|2022-07-11 01:15:00|21686.4|21646.4|21649.8|21609.8|21686.4|21646.4|21643.7|21603.7|0
1657502400000|2022-07-11 01:20:00|21646.8|21606.8|21619.4|21579.4|21649.9|21609.9|21619.3|21579.3|0
1657502700000|2022-07-11 01:25:00|21619.5|21579.5|21613.2|21573.2|21637.6|21597.6|21613.2|21573.2|0
1657503000000|2022-07-11 01:30:00|21613.3|21573.3|21619.5|21579.5|21637.7|21597.7|21613.3|21573.3|0
1657503300000|2022-07-11 01:35:00|21619.4|21579.4|21607.1|21567.1|21619.4|21579.4|21594.8|21554.8|0
1657503600000|2022-07-11 01:40:00|21607|21567|21619.3|21579.3|21625.5|21585.5|21607|21567|0
1657503900000|2022-07-11 01:45:00|21619.2|21579.2|21619.1|21579.1|21625.4|21585.4|21606.9|21566.9|0
1657504200000|2022-07-11 01:50:00|21619|21579|21588.4|21548.4|21619|21579|21576.1|21536.1|0
1657504500000|2022-07-11 01:55:00|21588.3|21548.3|21577.4|21537.4|21597.5|21557.5|21571.3|21531.3|0
1657504800000|2022-07-11 02:00:00|21577.3|21537.3|21573.5|21533.5|21585.9|21545.9|21565|21525|0
1657505100000|2022-07-11 02:05:00|21575.9|21535.9|21578.4|21538.4|21584.6|21544.6|21569.8|21529.8|0
1657505400000|2022-07-11 02:10:00|21578.3|21538.3|21572.3|21532.3|21584.6|21544.6|21572.3|21532.3|0
1657505700000|2022-07-11 02:15:00|21578.3|21538.3|21566.3|21526.3|21578.3|21538.3|21560.3|21520.3|0
1657506000000|2022-07-11 02:20:00|21568.8|21528.8|21586.9|21546.9|21593.1|21553.1|21568.8|21528.8|0
1657506300000|2022-07-11 02:25:00|21580.9|21540.9|21587.1|21547.1|21593.1|21553.1|21580.8|21540.8|0
1657506600000|2022-07-11 02:30:00|21587.2|21547.2|21587.2|21547.2|21593.3|21553.3|21574.9|21534.9|0
1657506900000|2022-07-11 02:35:00|21587.1|21547.1|21590.2|21550.2|21596.4|21556.4|21574.9|21534.9|0
1657507200000|2022-07-11 02:40:00|21587.2|21547.2|21587.4|21547.4|21599.5|21559.5|21581.1|21541.1|0
1657507500000|2022-07-11 02:45:00|21587.3|21547.3|21575.1|21535.1|21587.3|21547.3|21575|21535|0
1657507800000|2022-07-11 02:50:00|21575.2|21535.2|21556.7|21516.7|21581.2|21541.2|21556.7|21516.7|0
1657508100000|2022-07-11 02:55:00|21559.7|21519.7|21562.8|21522.8|21569|21529|21556.7|21516.7|0
1657508400000|2022-07-11 03:00:00|21562.7|21522.7|21547.2|21507.2|21562.8|21522.8|21547.1|21507.1|0
1657508700000|2022-07-11 03:05:00|21541.2|21501.2|21547.3|21507.3|21553.3|21513.3|21535.1|21495.1|0
1657509000000|2022-07-11 03:10:00|21547.4|21507.4|21528.6|21488.6|21553.5|21513.5|21528.5|21488.5|0
1657509300000|2022-07-11 03:15:00|21528.7|21488.7|21542.3|21502.3|21545.3|21505.3|21518.8|21478.8|0
1657509600000|2022-07-11 03:20:00|21548.3|21508.3|21548.4|21508.4|21554.4|21514.4|21539|21499|0
1657509900000|2022-07-11 03:25:00|21548.5|21508.5|21560.5|21520.5|21560.6|21520.6|21548.4|21508.4|0
1657510200000|2022-07-11 03:30:00|21560.6|21520.6|21560.6|21520.6|21563.6|21523.6|21554.4|21514.4|0
1657510500000|2022-07-11 03:35:00|21557.6|21517.6|21571.9|21531.9|21571.9|21531.9|21557.6|21517.6|0
1657510800000|2022-07-11 03:40:00|21571.8|21531.8|21553.6|21513.6|21571.9|21531.9|21553.5|21513.5|0
1657511100000|2022-07-11 03:45:00|21553.5|21513.5|21559.8|21519.8|21565.8|21525.8|21553.5|21513.5|0
1657511400000|2022-07-11 03:50:00|21559.7|21519.7|21559.7|21519.7|21562.8|21522.8|21553.6|21513.6|0
1657511700000|2022-07-11 03:55:00|21559.6|21519.6|21565.8|21525.8|21565.8|21525.8|21559.6|21519.6|0
1657512000000|2022-07-11 04:00:00|21565.9|21525.9|21577.9|21537.9|21578.1|21538.1|21565.9|21525.9|0
1657512300000|2022-07-11 04:05:00|21571.9|21531.9|21571.8|21531.8|21577.9|21537.9|21571.8|21531.8|0
1657512600000|2022-07-11 04:10:00|21571.9|21531.9|21578.1|21538.1|21578.2|21538.2|21571.8|21531.8|0
1657512900000|2022-07-11 04:15:00|21578.2|21538.2|21578|21538|21578.2|21538.2|21572|21532|0
1657513200000|2022-07-11 04:20:00|21578.1|21538.1|21565.8|21525.8|21578.1|21538.1|21565.7|21525.7|0
1657513500000|2022-07-11 04:25:00|21568.8|21528.8|21564.8|21524.8|21571.9|21531.9|21564.7|21524.7|0
1657513800000|2022-07-11 04:30:00|21564.7|21524.7|21576.1|21536.1|21577.3|21537.3|21558.6|21518.6|0
1657514100000|2022-07-11 04:35:00|21576.2|21536.2|21563.1|21523.1|21576.2|21536.2|21563|21523|0
1657514400000|2022-07-11 04:40:00|21557.1|21517.1|21544.8|21504.8|21563.1|21523.1|21544.7|21504.7|0
1657514700000|2022-07-11 04:45:00|21544.9|21504.9|21544.2|21504.2|21551.3|21511.3|21544.2|21504.2|0
1657515000000|2022-07-11 04:50:00|21544.3|21504.3|21550.8|21510.8|21550.9|21510.9|21538.6|21498.6|0
1657515300000|2022-07-11 04:55:00|21550.7|21510.7|21550.7|21510.7|21550.8|21510.8|21544.6|21504.6|0
1657515600000|2022-07-11 05:00:00|21550.6|21510.6|21550.6|21510.6|21550.7|21510.7|21538.5|21498.5|0
1657515900000|2022-07-11 05:05:00|21547.6|21507.6|21550.5|21510.5|21562.8|21522.8|21544.6|21504.6|0
1657516200000|2022-07-11 05:10:00|21550.6|21510.6|21550.6|21510.6|21550.6|21510.6|21544.4|21504.4|0
1657516500000|2022-07-11 05:15:00|21550.7|21510.7|21562.9|21522.9|21569|21529|21550.6|21510.6|0
1657516800000|2022-07-11 05:20:00|21562.8|21522.8|21563.1|21523.1|21569.2|21529.2|21556.8|21516.8|0
1657517100000|2022-07-11 05:25:00|21563.2|21523.2|21550.9|21510.9|21563.2|21523.2|21544.7|21504.7|0
1657517400000|2022-07-11 05:30:00|21550.8|21510.8|21544.2|21504.2|21550.9|21510.9|21538.1|21498.1|0
1657517700000|2022-07-11 05:35:00|21544.1|21504.1|21556.4|21516.4|21556.5|21516.5|21544.1|21504.1|0
1657518000000|2022-07-11 05:40:00|21556.3|21516.3|21562.5|21522.5|21562.6|21522.6|21544.2|21504.2|0
1657518300000|2022-07-11 05:45:00|21562.6|21522.6|21552.3|21512.3|21566.5|21526.5|21549.2|21509.2|0
1657518600000|2022-07-11 05:50:00|21552.2|21512.2|21530.8|21490.8|21552.2|21512.2|21530.7|21490.7|0
1657518900000|2022-07-11 05:55:00|21530.7|21490.7|21539.8|21499.8|21555.9|21515.9|21518.6|21478.6|0
1657519200000|2022-07-11 06:00:00|21545.8|21505.8|21523.3|21508.3|21545.8|21508.3|21480.8|21465.8|78
1657519500000|2022-07-11 06:05:00|21513.3|21498.3|21470.8|21455.8|21513.3|21498.3|21458.3|21443.3|97
1657519800000|2022-07-11 06:10:00|21468.3|21453.3|21460.8|21445.8|21483.3|21468.3|21455.8|21440.8|31
1657520100000|2022-07-11 06:15:00|21463.3|21448.3|21483.3|21468.3|21488.3|21473.3|21450.8|21435.8|24
1657520400000|2022-07-11 06:20:00|21485.8|21470.8|21483.3|21468.3|21488.3|21473.3|21475.8|21460.8|33
1657520700000|2022-07-11 06:25:00|21485.8|21470.8|21503.3|21488.3|21508.3|21493.3|21470.8|21455.8|61
1657521000000|2022-07-11 06:30:00|21505.8|21490.8|21513.3|21498.3|21525.8|21510.8|21503.3|21488.3|21
1657521300000|2022-07-11 06:35:00|21515.8|21500.8|21510.8|21495.8|21515.8|21500.8|21508.3|21493.3|11
1657521600000|2022-07-11 06:40:00|21508.3|21493.3|21500.8|21485.8|21508.3|21493.3|21488.3|21473.3|18
1657521900000|2022-07-11 06:45:00|21498.3|21483.3|21493.3|21478.3|21498.3|21483.3|21488.3|21473.3|7
1657522200000|2022-07-11 06:50:00|21490.8|21475.8|21465.8|21450.8|21493.3|21478.3|21465.8|21450.8|55
1657522500000|2022-07-11 06:55:00|21463.3|21448.3|21508.3|21493.3|21508.3|21493.3|21463.3|21448.3|97
1657522800000|2022-07-11 07:00:00|21515.8|21500.8|21495.8|21480.8|21518.3|21503.3|21433.3|21418.3|734
1657523100000|2022-07-11 07:05:00|21493.3|21478.3|21543.3|21528.3|21570.8|21555.8|21478.3|21463.3|421
1657523400000|2022-07-11 07:10:00|21540.8|21525.8|21538.3|21523.3|21568.3|21553.3|21530.8|21515.8|326
1657523700000|2022-07-11 07:15:00|21533.3|21518.3|21565.8|21550.8|21568.3|21553.3|21505.8|21490.8|303
1657524000000|2022-07-11 07:20:00|21563.3|21548.3|21560.8|21545.8|21578.3|21563.3|21553.3|21538.3|239
1657524300000|2022-07-11 07:25:00|21558.3|21543.3|21538.3|21523.3|21573.3|21558.3|21528.3|21513.3|198
1657524600000|2022-07-11 07:30:00|21533.3|21518.3|21563.3|21548.3|21568.3|21553.3|21493.3|21478.3|258
1657524900000|2022-07-11 07:35:00|21558.3|21543.3|21560.8|21545.8|21588.3|21573.3|21553.3|21538.3|184
1657525200000|2022-07-11 07:40:00|21562.6|21547.6|21562.6|21547.6|21590.1|21575.1|21552.6|21537.6|133
1657525500000|2022-07-11 07:45:00|21565.1|21550.1|21535.1|21520.1|21585.1|21570.1|21530.1|21515.1|104
1657525800000|2022-07-11 07:50:00|21537.6|21522.6|21537.6|21522.6|21562.6|21547.6|21525.1|21510.1|135
1657526100000|2022-07-11 07:55:00|21535.1|21520.1|21530.1|21515.1|21545.1|21530.1|21525.1|21510.1|99
1657526400000|2022-07-11 08:00:00|21532.6|21517.6|21510.1|21495.1|21550.1|21535.1|21500.1|21485.1|201
1657526700000|2022-07-11 08:05:00|21512.6|21497.6|21545.1|21530.1|21557.6|21542.6|21505.1|21490.1|176
1657527000000|2022-07-11 08:10:00|21542.6|21527.6|21590.1|21575.1|21607.6|21592.6|21540.1|21525.1|234
1657527300000|2022-07-11 08:15:00|21592.6|21577.6|21625.1|21610.1|21635.1|21620.1|21580.1|21565.1|144
1657527600000|2022-07-11 08:20:00|21627.6|21612.6|21647.6|21632.6|21650.1|21635.1|21605.1|21590.1|181
1657527900000|2022-07-11 08:25:00|21645.1|21630.1|21595.1|21580.1|21650.1|21635.1|21595.1|21580.1|86
1657528200000|2022-07-11 08:30:00|21597.6|21582.6|21642.6|21627.6|21642.6|21627.6|21595.1|21580.1|43
1657528500000|2022-07-11 08:35:00|21640.1|21625.1|21655.1|21640.1|21667.6|21652.6|21640.1|21625.1|76
1657528800000|2022-07-11 08:40:00|21660.1|21645.1|21642.6|21627.6|21662.6|21647.6|21635.1|21620.1|55
1657529100000|2022-07-11 08:45:00|21640.1|21625.1|21655.1|21640.1|21655.1|21640.1|21630.1|21615.1|41
1657529400000|2022-07-11 08:50:00|21657.6|21642.6|21665.1|21650.1|21675.1|21660.1|21645.1|21630.1|83
1657529700000|2022-07-11 08:55:00|21660.1|21645.1|21675.1|21660.1|21675.1|21660.1|21642.6|21627.6|53
1657530000000|2022-07-11 09:00:00|21672.6|21657.6|21720.1|21705.1|21722.6|21707.6|21655.1|21640.1|100
1657530300000|2022-07-11 09:05:00|21717.6|21702.6|21712.6|21697.6|21720.1|21705.1|21695.1|21680.1|83
1657530600000|2022-07-11 09:10:00|21710.1|21695.1|21717.6|21702.6|21735.1|21720.1|21705.1|21690.1|89
1657530900000|2022-07-11 09:15:00|21720.1|21705.1|21722.6|21707.6|21737.6|21722.6|21717.6|21702.6|95
1657531200000|2022-07-11 09:20:00|21720.1|21705.1|21712.6|21697.6|21725.1|21710.1|21692.6|21677.6|153
1657531500000|2022-07-11 09:25:00|21715.1|21700.1|21707.6|21692.6|21737.6|21722.6|21695.1|21680.1|103
1657531800000|2022-07-11 09:30:00|21705.1|21690.1|21692.6|21677.6|21715.1|21700.1|21690.1|21675.1|76
1657532100000|2022-07-11 09:35:00|21690.1|21675.1|21715.1|21700.1|21730.1|21715.1|21690.1|21675.1|51
1657532400000|2022-07-11 09:40:00|21717.6|21702.6|21712.6|21697.6|21730.1|21715.1|21707.6|21692.6|45
1657532700000|2022-07-11 09:45:00|21715.1|21700.1|21710.1|21695.1|21740.1|21725.1|21710.1|21695.1|61
1657533000000|2022-07-11 09:50:00|21705.1|21690.1|21720.1|21705.1|21730.1|21715.1|21705.1|21690.1|39
1657533300000|2022-07-11 09:55:00|21722.6|21707.6|21725.1|21710.1|21735.1|21720.1|21715.1|21700.1|55
1657533600000|2022-07-11 10:00:00|21727.6|21712.6|21732.6|21717.6|21735.1|21720.1|21705.1|21690.1|54
1657533900000|2022-07-11 10:05:00|21735.1|21720.1|21755.1|21740.1|21770.1|21755.1|21735.1|21720.1|73
1657534200000|2022-07-11 10:10:00|21752.6|21737.6|21750.1|21735.1|21760.1|21745.1|21747.6|21732.6|29
1657534500000|2022-07-11 10:15:00|21755.1|21740.1|21767.6|21752.6|21770.1|21755.1|21745.1|21730.1|68
1657534800000|2022-07-11 10:20:00|21770.1|21755.1|21765.1|21750.1|21780.1|21765.1|21762.6|21747.6|69
1657535100000|2022-07-11 10:25:00|21762.6|21747.6|21740.1|21725.1|21765.1|21750.1|21737.6|21722.6|62
1657535400000|2022-07-11 10:30:00|21742.6|21727.6|21730.1|21715.1|21745.1|21730.1|21725.1|21710.1|43
1657535700000|2022-07-11 10:35:00|21727.6|21712.6|21735.1|21720.1|21740.1|21725.1|21725.1|21710.1|34
1657536000000|2022-07-11 10:40:00|21730.1|21715.1|21755.1|21740.1|21755.1|21740.1|21727.6|21712.6|64
1657536300000|2022-07-11 10:45:00|21752.6|21737.6|21767.6|21752.6|21770.1|21755.1|21750.1|21735.1|42
1657536600000|2022-07-11 10:50:00|21770.1|21755.1|21747.6|21732.6|21777.6|21762.6|21745.1|21730.1|53
1657536900000|2022-07-11 10:55:00|21750.1|21735.1|21765.1|21750.1|21770.1|21755.1|21747.6|21732.6|25
1657537200000|2022-07-11 11:00:00|21762.6|21747.6|21777.6|21762.6|21780.1|21765.1|21762.6|21747.6|37
1657537500000|2022-07-11 11:05:00|21780.1|21765.1|21780.1|21765.1|21787.6|21772.6|21775.1|21760.1|115
1657537800000|2022-07-11 11:10:00|21777.6|21762.6|21770.1|21755.1|21785.1|21770.1|21765.1|21750.1|78
1657538100000|2022-07-11 11:15:00|21772.6|21757.6|21765.1|21750.1|21785.1|21770.1|21765.1|21750.1|44
1657538400000|2022-07-11 11:20:00|21767.6|21752.6|21752.6|21737.6|21775.1|21760.1|21752.6|21737.6|38
1657538700000|2022-07-11 11:25:00|21750.1|21735.1|21745.1|21730.1|21755.1|21740.1|21737.6|21722.6|62
1657539000000|2022-07-11 11:30:00|21742.6|21727.6|21735.1|21720.1|21760.1|21745.1|21727.6|21712.6|181
1657539300000|2022-07-11 11:35:00|21725.1|21710.1|21740.1|21725.1|21752.6|21737.6|21725.1|21710.1|116
1657539600000|2022-07-11 11:40:00|21736.9|21721.9|21716.9|21701.9|21736.9|21721.9|21711.9|21696.9|56
1657539900000|2022-07-11 11:45:00|21719.4|21704.4|21716.9|21701.9|21721.9|21706.9|21706.9|21691.9|56
1657540200000|2022-07-11 11:50:00|21714.4|21699.4|21714.4|21699.4|21731.9|21716.9|21711.9|21696.9|89
1657540500000|2022-07-11 11:55:00|21716.9|21701.9|21721.9|21706.9|21721.9|21706.9|21699.4|21684.4|79
1657540800000|2022-07-11 12:00:00|21724.4|21709.4|21716.9|21701.9|21729.4|21714.4|21711.9|21696.9|52
1657541100000|2022-07-11 12:05:00|21711.9|21696.9|21729.4|21714.4|21736.9|21721.9|21706.9|21691.9|95
1657541400000|2022-07-11 12:10:00|21726.9|21711.9|21744.4|21729.4|21751.9|21736.9|21726.9|21711.9|32
1657541700000|2022-07-11 12:15:00|21741.9|21726.9|21744.4|21729.4|21746.9|21731.9|21741.9|21726.9|63
1657542000000|2022-07-11 12:20:00|21746.9|21731.9|21756.9|21741.9|21759.4|21744.4|21746.9|21731.9|66
1657542300000|2022-07-11 12:25:00|21751.9|21736.9|21746.9|21731.9|21754.4|21739.4|21741.9|21726.9|44
1657542600000|2022-07-11 12:30:00|21751.9|21736.9|21716.9|21701.9|21751.9|21736.9|21711.9|21696.9|171
1657542900000|2022-07-11 12:35:00|21714.4|21699.4|21716.9|21701.9|21721.9|21706.9|21701.9|21686.9|90
1657543200000|2022-07-11 12:40:00|21711.9|21696.9|21701.9|21686.9|21716.9|21701.9|21696.9|21681.9|86
1657543500000|2022-07-11 12:45:00|21699.4|21684.4|21686.9|21671.9|21701.9|21686.9|21676.9|21661.9|66
1657543800000|2022-07-11 12:50:00|21691.9|21676.9|21686.9|21671.9|21706.9|21691.9|21684.4|21669.4|149
1657544100000|2022-07-11 12:55:00|21684.4|21669.4|21689.4|21674.4|21691.9|21676.9|21679.4|21664.4|46
1657544400000|2022-07-11 13:00:00|21691.9|21676.9|21706.9|21691.9|21706.9|21691.9|21689.4|21674.4|62
1657544700000|2022-07-11 13:05:00|21704.4|21689.4|21691.9|21676.9|21706.9|21691.9|21686.9|21671.9|142
1657545000000|2022-07-11 13:10:00|21686.9|21671.9|21676.9|21661.9|21689.4|21674.4|21674.4|21659.4|44
1657545300000|2022-07-11 13:15:00|21679.4|21664.4|21671.9|21656.9|21684.4|21669.4|21666.9|21651.9|106
1657545600000|2022-07-11 13:20:00|21674.4|21659.4|21671.9|21656.9|21676.9|21661.9|21661.9|21646.9|46
1657545900000|2022-07-11 13:25:00|21674.4|21659.4|21676.9|21661.9|21681.9|21666.9|21661.9|21646.9|38
1657546200000|2022-07-11 13:30:00|21679.4|21664.4|21676.9|21661.9|21706.9|21691.9|21661.9|21646.9|182
1657546500000|2022-07-11 13:35:00|21671.9|21656.9|21646.9|21631.9|21671.9|21656.9|21621.9|21606.9|253
1657546800000|2022-07-11 13:40:00|21644.4|21629.4|21656.9|21641.9|21666.9|21651.9|21631.9|21616.9|120
1657547100000|2022-07-11 13:45:00|21654.4|21639.4|21591.9|21576.9|21656.9|21641.9|21581.9|21566.9|224
1657547400000|2022-07-11 13:50:00|21589.4|21574.4|21609.4|21594.4|21611.9|21596.9|21576.9|21561.9|150
1657547700000|2022-07-11 13:55:00|21606.9|21591.9|21659.4|21644.4|21671.9|21656.9|21606.9|21591.9|196
1657548000000|2022-07-11 14:00:00|21656.9|21641.9|21641.9|21626.9|21656.9|21641.9|21624.4|21609.4|149
1657548300000|2022-07-11 14:05:00|21636.9|21621.9|21656.9|21641.9|21679.4|21664.4|21631.9|21616.9|153
1657548600000|2022-07-11 14:10:00|21656.1|21641.1|21626.1|21611.1|21673.6|21658.6|21626.1|21611.1|94
1657548900000|2022-07-11 14:15:00|21628.6|21613.6|21601.1|21586.1|21641.1|21626.1|21601.1|21586.1|84
1657549200000|2022-07-11 14:20:00|21598.6|21583.6|21591.1|21576.1|21606.1|21591.1|21576.1|21561.1|91
1657549500000|2022-07-11 14:25:00|21588.6|21573.6|21606.1|21591.1|21623.6|21608.6|21588.6|21573.6|138
1657549800000|2022-07-11 14:30:00|21601.1|21586.1|21626.1|21611.1|21641.1|21626.1|21601.1|21586.1|120
1657550100000|2022-07-11 14:35:00|21623.6|21608.6|21641.1|21626.1|21643.6|21628.6|21611.1|21596.1|76
1657550400000|2022-07-11 14:40:00|21643.6|21628.6|21641.1|21626.1|21666.1|21651.1|21631.1|21616.1|169
1657550700000|2022-07-11 14:45:00|21638.6|21623.6|21626.1|21611.1|21643.6|21628.6|21616.1|21601.1|104
1657551000000|2022-07-11 14:50:00|21628.6|21613.6|21626.1|21611.1|21636.1|21621.1|21618.6|21603.6|70
1657551300000|2022-07-11 14:55:00|21628.6|21613.6|21581.1|21566.1|21631.1|21616.1|21581.1|21566.1|177
1657551600000|2022-07-11 15:00:00|21578.6|21563.6|21588.6|21573.6|21596.1|21581.1|21568.6|21553.6|149
1657551900000|2022-07-11 15:05:00|21586.1|21571.1|21608.6|21593.6|21611.1|21596.1|21586.1|21571.1|82
1657552200000|2022-07-11 15:10:00|21606.1|21591.1|21613.6|21598.6|21628.6|21613.6|21606.1|21591.1|92
1657552500000|2022-07-11 15:15:00|21611.1|21596.1|21611.1|21596.1|21628.6|21613.6|21608.6|21593.6|132
1657552800000|2022-07-11 15:20:00|21616.1|21601.1|21591.1|21576.1|21616.1|21601.1|21591.1|21576.1|143
1657553100000|2022-07-11 15:25:00|21593.6|21578.6|21591.1|21576.1|21601.1|21586.1|21586.1|21571.1|263
1657553400000|2022-07-11 15:30:00|21588.6|21573.6|21581.1|21566.1|21628.6|21613.6|21581.1|21566.1|512
1657553700000|2022-07-11 15:35:00|21586.1|21571.1|21601.1|21586.1|21621.1|21606.1|21568.6|21553.6|260
1657554000000|2022-07-11 15:40:00|21606.1|21591.1|21601.1|21586.1|21631.1|21616.1|21596.1|21581.1|430
1657554300000|2022-07-11 15:45:00|21608.6|21593.6|21601.1|21586.1|21616.1|21601.1|21598.6|21583.6|51
1657554600000|2022-07-11 15:50:00|21603.6|21583.6|21608.6|21588.6|21618.6|21593.6|21598.6|21578.6|36
1657554900000|2022-07-11 15:55:00|21603.6|21583.6|21613.6|21593.6|21618.6|21593.6|21598.6|21578.6|45
1657555200000|2022-07-11 16:00:00|21618.6|21598.6|21628.6|21608.6|21628.6|21608.6|21608.6|21588.6|33
1657555500000|2022-07-11 16:05:00|21633.6|21613.6|21618.6|21598.6|21633.6|21613.6|21608.6|21588.6|30
1657555800000|2022-07-11 16:10:00|21613.6|21593.6|21623.6|21603.6|21628.6|21608.6|21613.6|21593.6|20
1657556100000|2022-07-11 16:15:00|21628.6|21608.6|21618.6|21598.6|21633.6|21613.6|21618.6|21598.6|29
1657556400000|2022-07-11 16:20:00|21613.6|21593.6|21613.6|21593.6|21623.6|21603.6|21613.6|21588.6|41
1657556700000|2022-07-11 16:25:00|21618.6|21598.6|21623.6|21598.6|21628.6|21608.6|21608.6|21588.6|57
1657557000000|2022-07-11 16:30:00|21618.6|21603.6|21613.6|21593.6|21618.6|21603.6|21608.6|21588.6|60
1657557300000|2022-07-11 16:35:00|21618.6|21598.6|21628.6|21608.6|21633.6|21608.6|21608.6|21588.6|52
1657557600000|2022-07-11 16:40:00|21623.6|21603.6|21613.6|21593.6|21628.6|21608.6|21608.6|21588.6|21
1657557900000|2022-07-11 16:45:00|21618.6|21598.6|21613.6|21593.6|21618.6|21598.6|21608.6|21583.6|21
1657558200000|2022-07-11 16:50:00|21608.6|21588.6|21613.6|21593.6|21618.6|21598.6|21603.6|21583.6|38
1657558500000|2022-07-11 16:55:00|21618.6|21598.6|21613.6|21593.6|21623.6|21603.6|21608.6|21588.6|33
1657558800000|2022-07-11 17:00:00|21618.6|21598.6|21638.6|21618.6|21648.6|21628.6|21618.6|21593.6|18
1657559100000|2022-07-11 17:05:00|21633.6|21613.6|21663.6|21638.6|21663.6|21643.6|21628.6|21608.6|23
1657559400000|2022-07-11 17:10:00|21658.6|21643.6|21658.6|21633.6|21663.6|21643.6|21658.6|21633.6|3
1657559700000|2022-07-11 17:15:00|21653.6|21628.6|21648.6|21628.6|21658.6|21633.6|21648.6|21623.6|6
1657560000000|2022-07-11 17:20:00|21653.6|21633.6|21663.6|21643.6|21663.6|21643.6|21648.6|21628.6|7
1657560300000|2022-07-11 17:25:00|21658.6|21638.6|21658.6|21638.6|21663.6|21638.6|21648.6|21628.6|5
1657560600000|2022-07-11 17:30:00|21663.6|21633.6|21668.6|21648.6|21673.6|21653.6|21663.6|21633.6|13
1657560900000|2022-07-11 17:35:00|21673.6|21653.6|21678.6|21653.6|21678.6|21658.6|21668.6|21648.6|11
1657561200000|2022-07-11 17:40:00|21673.6|21658.6|21668.6|21648.6|21683.6|21663.6|21668.6|21648.6|40
1657561500000|2022-07-11 17:45:00|21673.6|21653.6|21663.6|21638.6|21673.6|21653.6|21658.6|21633.6|43
1657561800000|2022-07-11 17:50:00|21658.6|21643.6|21668.6|21648.6|21673.6|21653.6|21658.6|21638.6|6
1657562100000|2022-07-11 17:55:00|21663.6|21643.6|21663.6|21638.6|21668.6|21648.6|21658.6|21638.6|4
1657562400000|2022-07-11 18:00:00|21658.6|21643.6|21648.6|21628.6|21663.6|21643.6|21638.6|21618.6|12
1657562700000|2022-07-11 18:05:00|21643.6|21623.6|21633.6|21613.6|21648.6|21628.6|21633.6|21613.6|10
1657563000000|2022-07-11 18:10:00|21638.6|21618.6|21618.6|21598.6|21638.6|21618.6|21618.6|21598.6|12
1657563300000|2022-07-11 18:15:00|21623.6|21603.6|21628.6|21608.6|21633.6|21613.6|21618.6|21598.6|29
1657563600000|2022-07-11 18:20:00|21623.6|21603.6|21623.6|21598.6|21628.6|21608.6|21613.6|21593.6|18
1657563900000|2022-07-11 18:25:00|21618.6|21593.6|21613.6|21598.6|21628.6|21603.6|21613.6|21588.6|7
1657564200000|2022-07-11 18:30:00|21616.1|21601.1|21613.6|21598.6|21621.1|21606.1|21611.1|21596.1|6
1657564500000|2022-07-11 18:35:00|21611.1|21596.1|21616.1|21601.1|21616.1|21601.1|21608.6|21593.6|3
1657564800000|2022-07-11 18:40:00|21613.6|21598.6|21631.1|21616.1|21633.6|21618.6|21613.6|21598.6|3
1657565100000|2022-07-11 18:45:00|21633.6|21618.6|21618.6|21603.6|21636.1|21621.1|21618.6|21603.6|2
1657565400000|2022-07-11 18:50:00|21616.1|21601.1|21611.1|21596.1|21616.1|21601.1|21601.1|21586.1|10
1657565700000|2022-07-11 18:55:00|21608.6|21593.6|21593.6|21578.6|21616.1|21601.1|21593.6|21578.6|9
1657566000000|2022-07-11 19:00:00|21596.1|21581.1|21576.1|21561.1|21596.1|21581.1|21573.6|21558.6|8
1657566300000|2022-07-11 19:05:00|21573.6|21558.6|21578.6|21563.6|21586.1|21571.1|21573.6|21558.6|4
1657566600000|2022-07-11 19:10:00|21576.1|21561.1|21578.6|21563.6|21583.6|21568.6|21571.1|21556.1|9
1657566900000|2022-07-11 19:15:00|21576.1|21561.1|21563.6|21548.6|21581.1|21566.1|21558.6|21543.6|17
1657567200000|2022-07-11 19:20:00|21566.1|21551.1|21568.6|21553.6|21571.1|21556.1|21561.1|21546.1|7
1657567500000|2022-07-11 19:25:00|21566.1|21551.1|21583.6|21568.6|21588.6|21573.6|21563.6|21548.6|12
1657567800000|2022-07-11 19:30:00|21581.1|21566.1|21583.6|21568.6|21593.6|21578.6|21578.6|21563.6|21
1657568100000|2022-07-11 19:35:00|21586.1|21571.1|21573.6|21558.6|21586.1|21571.1|21566.1|21551.1|22
1657568400000|2022-07-11 19:40:00|21576.1|21561.1|21561.1|21546.1|21581.1|21566.1|21561.1|21546.1|10
1657568700000|2022-07-11 19:45:00|21563.6|21548.6|21563.6|21548.6|21573.6|21558.6|21558.6|21543.6|59
1657569000000|2022-07-11 19:50:00|21558.6|21543.6|21556.1|21541.1|21563.6|21548.6|21551.1|21536.1|34
1657569300000|2022-07-11 19:55:00|21558.6|21543.6|21553.6|21538.6|21563.6|21548.6|21541.1|21526.1|30
1657569600000|2022-07-11 20:00:00|21560|21520|21577.4|21537.4|21579.9|21539.9|21558.8|21518.8|0
1657569900000|2022-07-11 20:05:00|21578|21538|21586.8|21546.8|21590.5|21550.5|21577.4|21537.4|0
1657570200000|2022-07-11 20:10:00|21588|21548|21588|21548|21594.9|21554.9|21581.8|21541.8|0
1657570500000|2022-07-11 20:15:00|21588.1|21548.1|21584.3|21544.3|21591.8|21551.8|21584.3|21544.3|0
1657570800000|2022-07-11 20:20:00|21584.4|21544.4|21586.8|21546.8|21588|21548|21583.1|21543.1|0
1657571100000|2022-07-11 20:25:00|21585.6|21545.6|21586.8|21546.8|21587.4|21547.4|21583.1|21543.1|0
1657571400000|2022-07-11 20:30:00|21587.4|21547.4|21591.8|21551.8|21593.6|21553.6|21587.4|21547.4|0
1657571700000|2022-07-11 20:35:00|21591.7|21551.7|21589.3|21549.3|21591.8|21551.8|21584.3|21544.3|0
1657572000000|2022-07-11 20:40:00|21588.7|21548.7|21584.3|21544.3|21588.7|21548.7|21584.3|21544.3|0
1657572300000|2022-07-11 20:45:00|21583.1|21543.1|21584.3|21544.3|21586.8|21546.8|21581.8|21541.8|0
1657572600000|2022-07-11 20:50:00|21583.1|21543.1|21583|21543|21584.3|21544.3|21580.6|21540.6|0
1657572900000|2022-07-11 20:55:00|21582.4|21542.4|21583.1|21543.1|21584.3|21544.3|21579.3|21539.3|0
1657573200000|2022-07-11 21:00:00|21583.7|21543.7|21581.8|21541.8|21583.7|21543.7|21581.2|21541.2|0
1657573500000|2022-07-11 21:05:00|21582.4|21542.4|21580.6|21540.6|21582.4|21542.4|21580|21540|0
1657573800000|2022-07-11 21:10:00|21581.8|21541.8|21580.6|21540.6|21581.8|21541.8|21580.6|21540.6|0
1657574100000|2022-07-11 21:15:00|21570.9|21530.9|21572.7|21532.7|21574|21534|21570.9|21530.9|0
1657574700000|2022-07-11 21:25:00|21572.8|21532.8|21572.7|21532.7|21573.4|21533.4|21572.7|21532.7|0
1657575000000|2022-07-11 21:30:00|21572.8|21532.8|21574.6|21534.6|21575.8|21535.8|21572.8|21532.8|0
1657575300000|2022-07-11 21:35:00|21574|21534|21573.4|21533.4|21574|21534|21572.7|21532.7|0
1657575600000|2022-07-11 21:40:00|21574|21534|21575.2|21535.2|21575.8|21535.8|21573.4|21533.4|0
1657575900000|2022-07-11 21:45:00|21575.8|21535.8|21576.4|21536.4|21578.9|21538.9|21575.8|21535.8|0
1657576200000|2022-07-11 21:50:00|21575.2|21535.2|21569.8|21529.8|21578.3|21538.3|21569.8|21529.8|0
1657576500000|2022-07-11 21:55:00|21570.4|21530.4|21566.3|21526.3|21572.3|21532.3|21566.3|21526.3|0
1657576800000|2022-07-11 22:00:00|21566.1|21526.1|21550.1|21510.1|21566.1|21526.1|21548.3|21508.3|0
1657577100000|2022-07-11 22:05:00|21550|21510|21553.8|21513.8|21555.1|21515.1|21547.6|21507.6|0
1657577400000|2022-07-11 22:10:00|21554.4|21514.4|21555.1|21515.1|21556.9|21516.9|21549.5|21509.5|0
1657577700000|2022-07-11 22:15:00|21555|21515|21556.3|21516.3|21558.8|21518.8|21552.6|21512.6|0
1657578000000|2022-07-11 22:20:00|21556.9|21516.9|21555.1|21515.1|21557.5|21517.5|21553.8|21513.8|0
1657578300000|2022-07-11 22:25:00|21556.3|21516.3|21558.8|21518.8|21558.8|21518.8|21554.4|21514.4|0
1657578600000|2022-07-11 22:30:00|21560|21520|21558.8|21518.8|21563.8|21523.8|21558.2|21518.2|0
1657578900000|2022-07-11 22:35:00|21560|21520|21547.6|21507.6|21560|21520|21546.4|21506.4|0
1657579200000|2022-07-11 22:40:00|21548.8|21508.8|21541.4|21501.4|21550.1|21510.1|21541.4|21501.4|0
1657579500000|2022-07-11 22:45:00|21540.8|21500.8|21536.4|21496.4|21542.6|21502.6|21532.7|21492.7|0
1657579800000|2022-07-11 22:50:00|21535.8|21495.8|21536.4|21496.4|21538.9|21498.9|21533.9|21493.9|0
1657580100000|2022-07-11 22:55:00|21535.8|21495.8|21535.8|21495.8|21540.1|21500.1|21532.7|21492.7|0
1657580400000|2022-07-11 23:00:00|21536.4|21496.4|21543.9|21503.9|21545.1|21505.1|21534.5|21494.5|0
1657580700000|2022-07-11 23:05:00|21545.1|21505.1|21555.1|21515.1|21555.1|21515.1|21545.1|21505.1|0
1657581000000|2022-07-11 23:10:00|21555|21515|21551.3|21511.3|21555.1|21515.1|21547.6|21507.6|0
1657581300000|2022-07-11 23:15:00|21551.4|21511.4|21546.4|21506.4|21555.1|21515.1|21545.1|21505.1|0
1657581600000|2022-07-11 23:20:00|21547.6|21507.6|21547.6|21507.6|21551.3|21511.3|21543.9|21503.9|0
1657581900000|2022-07-11 23:25:00|21548.2|21508.2|21561.3|21521.3|21562.5|21522.5|21548.2|21508.2|0
1657582200000|2022-07-11 23:30:00|21561.2|21521.2|21558.2|21518.2|21562.5|21522.5|21556.9|21516.9|0
1657582500000|2022-07-11 23:35:00|21558.8|21518.8|21566.3|21526.3|21571.2|21531.2|21557.5|21517.5|0
1657582800000|2022-07-11 23:40:00|21566.2|21526.2|21561.3|21521.3|21567.5|21527.5|21560|21520|0
1657583100000|2022-07-11 23:45:00|21562.5|21522.5|21570|21530|21571.2|21531.2|21561.3|21521.3|0
1657583400000|2022-07-11 23:50:00|21571.2|21531.2|21566.3|21526.3|21572.5|21532.5|21563.8|21523.8|0
1657583700000|2022-07-11 23:55:00|21566.9|21526.9|21573.7|21533.7|21576.8|21536.8|21563.8|21523.8|0
1657584000000|2022-07-12 00:00:00|21573.8|21533.8|21568.5|21528.5|21581.8|21541.8|21556.3|21516.3|0
1657584300000|2022-07-12 00:05:00|21568.6|21528.6|21569.1|21529.1|21576|21536|21563.5|21523.5|0
1657584600000|2022-07-12 00:10:00|21569.2|21529.2|21561.1|21521.1|21572.2|21532.2|21553.8|21513.8|0
1657584900000|2022-07-12 00:15:00|21561|21521|21552.5|21512.5|21576.9|21536.9|21546.4|21506.4|0
1657585200000|2022-07-12 00:20:00|21552.4|21512.4|21558.5|21518.5|21558.6|21518.6|21546.4|21506.4|0
1657585500000|2022-07-12 00:25:00|21558.4|21518.4|21521.6|21481.6|21558.5|21518.5|21515.4|21475.4|0
1657585800000|2022-07-12 00:30:00|21521.7|21481.7|21510.5|21470.5|21527.7|21487.7|21503.3|21463.3|0
1657586100000|2022-07-12 00:35:00|21510.6|21470.6|21513.3|21473.3|21513.3|21473.3|21494.8|21454.8|0
1657586400000|2022-07-12 00:40:00|21513.4|21473.4|21507|21467|21513.4|21473.4|21506.9|21466.9|0
1657586700000|2022-07-12 00:45:00|21506.9|21466.9|21481.9|21441.9|21513.1|21473.1|21475.4|21435.4|0
1657587000000|2022-07-12 00:50:00|21487.9|21447.9|21436.4|21396.4|21487.9|21447.9|21424.1|21384.1|0
1657587300000|2022-07-12 00:55:00|21442.4|21402.4|21439.4|21399.4|21451.8|21411.8|21427.3|21387.3|0
1657587600000|2022-07-12 01:00:00|21439.5|21399.5|21433.5|21393.5|21439.7|21399.7|21427.2|21387.2|0
1657587900000|2022-07-12 01:05:00|21433.4|21393.4|21439.7|21399.7|21446|21406|21433.4|21393.4|0
1657588200000|2022-07-12 01:10:00|21439.6|21399.6|21439.6|21399.6|21445.7|21405.7|21427.3|21387.3|0
1657588500000|2022-07-12 01:15:00|21439.7|21399.7|21445.7|21405.7|21451.9|21411.9|21439.6|21399.6|0
1657588800000|2022-07-12 01:20:00|21445.6|21405.6|21421.2|21381.2|21451.7|21411.7|21421.2|21381.2|0
1657589100000|2022-07-12 01:25:00|21421.3|21381.3|21441.5|21401.5|21447.6|21407.6|21416.8|21376.8|0
1657589400000|2022-07-12 01:30:00|21441.6|21401.6|21456.8|21416.8|21466.2|21426.2|21435.4|21395.4|0
1657589700000|2022-07-12 01:35:00|21453.8|21413.8|21447.7|21407.7|21459.9|21419.9|21435.4|21395.4|0
1657590000000|2022-07-12 01:40:00|21447.8|21407.8|21447.7|21407.7|21466.1|21426.1|21447.7|21407.7|0
1657590300000|2022-07-12 01:45:00|21447.8|21407.8|21435.7|21395.7|21453.9|21413.9|21429.4|21389.4|0
1657590600000|2022-07-12 01:50:00|21435.6|21395.6|21428.6|21388.6|21441.9|21401.9|21428.6|21388.6|0
1657590900000|2022-07-12 01:55:00|21428.7|21388.7|21434.8|21394.8|21434.8|21394.8|21422.5|21382.5|0
1657591200000|2022-07-12 02:00:00|21434.9|21394.9|21428.7|21388.7|21447|21407|21428.7|21388.7|0
1657591500000|2022-07-12 02:05:00|21428.8|21388.8|21441|21401|21453.2|21413.2|21428.8|21388.8|0
1657591800000|2022-07-12 02:10:00|21440.9|21400.9|21428.7|21388.7|21441|21401|21425.7|21385.7|0
1657592100000|2022-07-12 02:15:00|21422.7|21382.7|21422.5|21382.5|21428.7|21388.7|21416.5|21376.5|0
1657592400000|2022-07-12 02:20:00|21422.6|21382.6|21440.8|21400.8|21440.9|21400.9|21422.5|21382.5|0
1657592700000|2022-07-12 02:25:00|21440.9|21400.9|21428.7|21388.7|21447|21407|21428.7|21388.7|0
1657593000000|2022-07-12 02:30:00|21422.7|21382.7|21434.7|21394.7|21434.7|21394.7|21410.4|21370.4|0
1657593300000|2022-07-12 02:35:00|21437.7|21397.7|21422.4|21382.4|21440.8|21400.8|21419.4|21379.4|0
1657593600000|2022-07-12 02:40:00|21422.5|21382.5|21410.3|21370.3|21422.5|21382.5|21404.2|21364.2|0
1657593900000|2022-07-12 02:45:00|21410.4|21370.4|21416.3|21376.3|21428.6|21388.6|21410.3|21370.3|0
1657594200000|2022-07-12 02:50:00|21422.3|21382.3|21416.3|21376.3|21422.5|21382.5|21410.2|21370.2|0
1657594500000|2022-07-12 02:55:00|21413.3|21373.3|21422.4|21382.4|21428.5|21388.5|21410.2|21370.2|0
1657594800000|2022-07-12 03:00:00|21422.3|21382.3|21404|21364|21428.5|21388.5|21403.9|21363.9|0
1657595100000|2022-07-12 03:05:00|21403.9|21363.9|21417|21377|21417|21377|21378.6|21338.6|0
1657595400000|2022-07-12 03:10:00|21416.9|21376.9|21410.9|21370.9|21417|21377|21410.8|21370.8|0
1657595700000|2022-07-12 03:15:00|21410.8|21370.8|21410.8|21370.8|21410.9|21370.9|21404.7|21364.7|0
1657596000000|2022-07-12 03:20:00|21407.8|21367.8|21417.1|21377.1|21420.2|21380.2|21404.7|21364.7|0
1657596300000|2022-07-12 03:25:00|21417.2|21377.2|21411.1|21371.1|21423.3|21383.3|21411.1|21371.1|0
1657596600000|2022-07-12 03:30:00|21411|21371|21417.1|21377.1|21423.3|21383.3|21411|21371|0
1657596900000|2022-07-12 03:35:00|21414.1|21374.1|21412.3|21372.3|21418.4|21378.4|21410.9|21370.9|0
1657597200000|2022-07-12 03:40:00|21418.3|21378.3|21433.8|21393.8|21436.8|21396.8|21412.3|21372.3|0
1657597500000|2022-07-12 03:45:00|21436.8|21396.8|21430.7|21390.7|21436.8|21396.8|21430.6|21390.6|0
1657597800000|2022-07-12 03:50:00|21430.8|21390.8|21433.8|21393.8|21436.8|21396.8|21430.6|21390.6|0
1657598100000|2022-07-12 03:55:00|21430.8|21390.8|21436.8|21396.8|21436.8|21396.8|21424.6|21384.6|0
1657598400000|2022-07-12 04:00:00|21433.8|21393.8|21424.5|21384.5|21436.8|21396.8|21424.5|21384.5|0
1657598700000|2022-07-12 04:05:00|21424.4|21384.4|21430.5|21390.5|21430.6|21390.6|21418.3|21378.3|0
1657599000000|2022-07-12 04:10:00|21430.4|21390.4|21436.6|21396.6|21436.6|21396.6|21430.3|21390.3|0
1657599300000|2022-07-12 04:15:00|21436.5|21396.5|21424.2|21384.2|21436.5|21396.5|21424.2|21384.2|0
1657599600000|2022-07-12 04:20:00|21424.3|21384.3|21424.3|21384.3|21424.4|21384.4|21412.1|21372.1|0
1657599900000|2022-07-12 04:25:00|21424.4|21384.4|21430.5|21390.5|21430.6|21390.6|21424.3|21384.3|0
1657600200000|2022-07-12 04:30:00|21427.5|21387.5|21415.6|21375.6|21430.8|21390.8|21415.5|21375.5|0
1657600500000|2022-07-12 04:35:00|21415.5|21375.5|21418.6|21378.6|21418.8|21378.8|21412.5|21372.5|0
1657600800000|2022-07-12 04:40:00|21418.7|21378.7|21406.5|21366.5|21418.7|21378.7|21406.5|21366.5|0
1657601100000|2022-07-12 04:45:00|21406.4|21366.4|21406.5|21366.5|21412.6|21372.6|21406.4|21366.4|0
1657601400000|2022-07-12 04:50:00|21406.4|21366.4|21406.5|21366.5|21406.5|21366.5|21400.3|21360.3|0
1657601700000|2022-07-12 04:55:00|21406.6|21366.6|21412.8|21372.8|21415.8|21375.8|21406.5|21366.5|0
1657602000000|2022-07-12 05:00:00|21412.7|21372.7|21406.4|21366.4|21418.6|21378.6|21400.4|21360.4|0
1657602300000|2022-07-12 05:05:00|21406.5|21366.5|21418.7|21378.7|21418.7|21378.7|21400.3|21360.3|0
1657602600000|2022-07-12 05:10:00|21418.6|21378.6|21412.6|21372.6|21418.7|21378.7|21412.5|21372.5|0
1657602900000|2022-07-12 05:15:00|21412.5|21372.5|21418.8|21378.8|21418.9|21378.9|21406.4|21366.4|0
1657603200000|2022-07-12 05:20:00|21418.9|21378.9|21431|21391|21431|21391|21415.8|21375.8|0
1657603500000|2022-07-12 05:25:00|21430.9|21390.9|21431.1|21391.1|21437.2|21397.2|21424.8|21384.8|0
1657603800000|2022-07-12 05:30:00|21431|21391|21424.9|21384.9|21431|21391|21418.7|21378.7|0
1657604100000|2022-07-12 05:35:00|21424.8|21384.8|21418.8|21378.8|21431|21391|21418.8|21378.8|0
1657604400000|2022-07-12 05:40:00|21424.8|21384.8|21416.6|21376.6|21424.8|21384.8|21410.6|21370.6|0
1657604700000|2022-07-12 05:45:00|21416.5|21376.5|21410.3|21370.3|21422.8|21382.8|21410.3|21370.3|0
1657605000000|2022-07-12 05:50:00|21416.3|21376.3|21422.3|21382.3|21422.3|21382.3|21410.2|21370.2|0
1657605300000|2022-07-12 05:55:00|21422.4|21382.4|21392|21352|21422.4|21382.4|21392|21352|0
1657605600000|2022-07-12 06:00:00|21391.9|21351.9|21371.1|21356.1|21391.9|21371.1|21355.4|21315.4|63
1657605900000|2022-07-12 06:05:00|21368.6|21353.6|21376.1|21361.1|21391.1|21376.1|21361.1|21346.1|61
1657606200000|2022-07-12 06:10:00|21373.6|21358.6|21368.6|21353.6|21378.6|21363.6|21363.6|21348.6|75
1657606500000|2022-07-12 06:15:00|21366.1|21351.1|21388.6|21373.6|21393.6|21378.6|21353.6|21338.6|53
1657606800000|2022-07-12 06:20:00|21386.1|21371.1|21398.6|21383.6|21428.6|21413.6|21383.6|21368.6|40
1657607100000|2022-07-12 06:25:00|21401.1|21386.1|21411.1|21396.1|21416.1|21401.1|21398.6|21383.6|15
1657607400000|2022-07-12 06:30:00|21413.6|21398.6|21393.6|21378.6|21413.6|21398.6|21391.1|21376.1|26
1657607700000|2022-07-12 06:35:00|21391.1|21376.1|21376.1|21361.1|21393.6|21378.6|21366.1|21351.1|16
1657608000000|2022-07-12 06:40:00|21373.6|21358.6|21381.1|21366.1|21383.6|21368.6|21363.6|21348.6|4
1657608300000|2022-07-12 06:45:00|21383.6|21368.6|21338.6|21323.6|21383.6|21368.6|21338.6|21323.6|38
1657608600000|2022-07-12 06:50:00|21336.1|21321.1|21341.1|21326.1|21351.1|21336.1|21318.6|21303.6|131
1657608900000|2022-07-12 06:55:00|21338.6|21323.6|21393.6|21378.6|21393.6|21378.6|21323.6|21308.6|168
1657609200000|2022-07-12 07:00:00|21381.1|21366.1|21428.6|21413.6|21446.1|21431.1|21346.1|21331.1|718
1657609500000|2022-07-12 07:05:00|21426.1|21411.1|21391.1|21376.1|21456.1|21441.1|21383.6|21368.6|283
1657609800000|2022-07-12 07:10:00|21386.1|21371.1|21386.1|21371.1|21416.1|21401.1|21346.1|21331.1|303
1657610100000|2022-07-12 07:15:00|21388.6|21373.6|21411.1|21396.1|21441.1|21426.1|21348.6|21333.6|351
1657610400000|2022-07-12 07:20:00|21406.1|21391.1|21366.1|21351.1|21416.1|21401.1|21338.6|21323.6|334
1657610700000|2022-07-12 07:25:00|21363.6|21348.6|21371.1|21356.1|21401.1|21386.1|21346.1|21331.1|150
1657611000000|2022-07-12 07:30:00|21368.6|21353.6|21321.1|21306.1|21371.1|21356.1|21311.1|21296.1|363
1657611300000|2022-07-12 07:35:00|21316.1|21301.1|21346.1|21331.1|21346.1|21331.1|21303.6|21288.6|226
1657611600000|2022-07-12 07:40:00|21349.8|21334.8|21369.8|21354.8|21374.8|21359.8|21334.8|21319.8|201
1657611900000|2022-07-12 07:45:00|21367.3|21352.3|21384.8|21369.8|21419.8|21404.8|21364.8|21349.8|178
1657612200000|2022-07-12 07:50:00|21387.3|21372.3|21409.8|21394.8|21414.8|21399.8|21379.8|21364.8|118
1657612500000|2022-07-12 07:55:00|21404.8|21389.8|21424.8|21409.8|21429.8|21414.8|21394.8|21379.8|229
1657612800000|2022-07-12 08:00:00|21427.3|21412.3|21414.8|21399.8|21427.3|21412.3|21374.8|21359.8|175
1657613100000|2022-07-12 08:05:00|21412.3|21397.3|21424.8|21409.8|21444.8|21429.8|21412.3|21397.3|154
1657613400000|2022-07-12 08:10:00|21427.3|21412.3|21432.3|21417.3|21459.8|21444.8|21427.3|21412.3|189
1657613700000|2022-07-12 08:15:00|21434.8|21419.8|21429.8|21414.8|21442.3|21427.3|21419.8|21404.8|87
1657614000000|2022-07-12 08:20:00|21427.3|21412.3|21454.8|21439.8|21457.3|21442.3|21414.8|21399.8|65
1657614300000|2022-07-12 08:25:00|21449.8|21434.8|21434.8|21419.8|21449.8|21434.8|21429.8|21414.8|75
1657614600000|2022-07-12 08:30:00|21432.3|21417.3|21449.8|21434.8|21454.8|21439.8|21424.8|21409.8|103
1657614900000|2022-07-12 08:35:00|21452.3|21437.3|21479.8|21464.8|21504.8|21489.8|21449.8|21434.8|180
1657615200000|2022-07-12 08:40:00|21484.8|21469.8|21484.8|21469.8|21492.3|21477.3|21474.8|21459.8|61
1657615500000|2022-07-12 08:45:00|21479.8|21464.8|21472.3|21457.3|21479.8|21464.8|21459.8|21444.8|93
1657615800000|2022-07-12 08:50:00|21474.8|21459.8|21474.8|21459.8|21484.8|21469.8|21469.8|21454.8|39
1657616100000|2022-07-12 08:55:00|21472.3|21457.3|21472.3|21457.3|21484.8|21469.8|21464.8|21449.8|61
1657616400000|2022-07-12 09:00:00|21469.8|21454.8|21434.8|21419.8|21484.8|21469.8|21409.8|21394.8|292
1657616700000|2022-07-12 09:05:00|21437.3|21422.3|21444.8|21429.8|21469.8|21454.8|21437.3|21422.3|145
1657617000000|2022-07-12 09:10:00|21439.8|21424.8|21464.8|21449.8|21469.8|21454.8|21434.8|21419.8|75
1657617300000|2022-07-12 09:15:00|21469.8|21454.8|21479.8|21464.8|21479.8|21464.8|21464.8|21449.8|33
1657617600000|2022-07-12 09:20:00|21474.8|21459.8|21457.3|21442.3|21487.3|21472.3|21434.8|21419.8|60
1657617900000|2022-07-12 09:25:00|21459.8|21444.8|21449.8|21434.8|21469.8|21454.8|21447.3|21432.3|51
1657618200000|2022-07-12 09:30:00|21447.3|21432.3|21424.8|21409.8|21454.8|21439.8|21424.8|21409.8|51
1657618500000|2022-07-12 09:35:00|21422.3|21407.3|21422.3|21407.3|21439.8|21424.8|21417.3|21402.3|39
1657618800000|2022-07-12 09:40:00|21424.8|21409.8|21424.8|21409.8|21444.8|21429.8|21424.8|21409.8|36
1657619100000|2022-07-12 09:45:00|21427.3|21412.3|21389.8|21374.8|21432.3|21417.3|21389.8|21374.8|103
1657619400000|2022-07-12 09:50:00|21392.3|21377.3|21387.3|21372.3|21414.8|21399.8|21369.8|21354.8|190
1657619700000|2022-07-12 09:55:00|21389.8|21374.8|21409.8|21394.8|21419.8|21404.8|21389.8|21374.8|93
1657620000000|2022-07-12 10:00:00|21412.3|21397.3|21417.3|21402.3|21427.3|21412.3|21399.8|21384.8|48
1657620300000|2022-07-12 10:05:00|21414.8|21399.8|21427.3|21412.3|21429.8|21414.8|21394.8|21379.8|23
1657620600000|2022-07-12 10:10:00|21424.8|21409.8|21437.3|21422.3|21464.8|21449.8|21424.8|21409.8|111
1657620900000|2022-07-12 10:15:00|21434.8|21419.8|21439.8|21424.8|21449.8|21434.8|21427.3|21412.3|28
1657621200000|2022-07-12 10:20:00|21442.3|21427.3|21449.8|21434.8|21454.8|21439.8|21429.8|21414.8|37
1657621500000|2022-07-12 10:25:00|21444.8|21429.8|21452.3|21437.3|21464.8|21449.8|21444.8|21429.8|73
1657621800000|2022-07-12 10:30:00|21454.8|21439.8|21437.3|21422.3|21454.8|21439.8|21429.8|21414.8|56
1657622100000|2022-07-12 10:35:00|21439.8|21424.8|21449.8|21434.8|21454.8|21439.8|21429.8|21414.8|46
1657622400000|2022-07-12 10:40:00|21452.3|21437.3|21457.3|21442.3|21469.8|21454.8|21449.8|21434.8|36
1657622700000|2022-07-12 10:45:00|21459.8|21444.8|21417.3|21402.3|21469.8|21454.8|21399.8|21384.8|113
1657623000000|2022-07-12 10:50:00|21414.8|21399.8|21354.8|21339.8|21422.3|21407.3|21339.8|21324.8|250
1657623300000|2022-07-12 10:55:00|21349.8|21334.8|21332.3|21317.3|21359.8|21344.8|21322.3|21307.3|163
1657623600000|2022-07-12 11:00:00|21329.8|21314.8|21334.8|21319.8|21349.8|21334.8|21309.8|21294.8|200
1657623900000|2022-07-12 11:05:00|21332.3|21317.3|21347.3|21332.3|21349.8|21334.8|21319.8|21304.8|91
1657624200000|2022-07-12 11:10:00|21344.8|21329.8|21359.8|21344.8|21369.8|21354.8|21339.8|21324.8|95
1657624500000|2022-07-12 11:15:00|21362.3|21347.3|21359.8|21344.8|21372.3|21357.3|21344.8|21329.8|54
1657624800000|2022-07-12 11:20:00|21364.8|21349.8|21394.8|21379.8|21404.8|21389.8|21354.8|21339.8|193
1657625100000|2022-07-12 11:25:00|21397.3|21382.3|21384.8|21369.8|21409.8|21394.8|21379.8|21364.8|150
1657625400000|2022-07-12 11:30:00|21387.3|21372.3|21399.8|21384.8|21404.8|21389.8|21369.8|21354.8|162
1657625700000|2022-07-12 11:35:00|21397.3|21382.3|21394.8|21379.8|21404.8|21389.8|21372.3|21357.3|74
1657626000000|2022-07-12 11:40:00|21389.5|21374.5|21372|21357|21409.5|21394.5|21369.5|21354.5|86
1657626300000|2022-07-12 11:45:00|21374.5|21359.5|21364.5|21349.5|21379.5|21364.5|21354.5|21339.5|95
1657626600000|2022-07-12 11:50:00|21362|21347|21347|21332|21372|21357|21344.5|21329.5|74
1657626900000|2022-07-12 11:55:00|21349.5|21334.5|21357|21342|21359.5|21344.5|21339.5|21324.5|25
1657627200000|2022-07-12 12:00:00|21354.5|21339.5|21364.5|21349.5|21367|21352|21347|21332|98
1657627500000|2022-07-12 12:05:00|21362|21347|21334.5|21319.5|21367|21352|21324.5|21309.5|54
1657627800000|2022-07-12 12:10:00|21329.5|21314.5|21324.5|21309.5|21344.5|21329.5|21317|21302|77
1657628100000|2022-07-12 12:15:00|21322|21307|21299.5|21284.5|21322|21307|21289.5|21274.5|114
1657628400000|2022-07-12 12:20:00|21297|21282|21312|21297|21324.5|21309.5|21297|21282|88
1657628700000|2022-07-12 12:25:00|21309.5|21294.5|21354.5|21339.5|21354.5|21339.5|21309.5|21294.5|102
1657629000000|2022-07-12 12:30:00|21357|21342|21344.5|21329.5|21357|21342|21324.5|21309.5|76
1657629300000|2022-07-12 12:35:00|21339.5|21324.5|21364.5|21349.5|21364.5|21349.5|21339.5|21324.5|67
1657629600000|2022-07-12 12:40:00|21362|21347|21384.5|21369.5|21384.5|21369.5|21354.5|21339.5|103
1657629900000|2022-07-12 12:45:00|21382|21367|21347|21332|21389.5|21374.5|21339.5|21324.5|123
1657630200000|2022-07-12 12:50:00|21344.5|21329.5|21367|21352|21369.5|21354.5|21344.5|21329.5|40
1657630500000|2022-07-12 12:55:00|21369.5|21354.5|21347|21332|21379.5|21364.5|21344.5|21329.5|49
1657630800000|2022-07-12 13:00:00|21349.5|21334.5|21364.5|21349.5|21364.5|21349.5|21339.5|21324.5|115
1657631100000|2022-07-12 13:05:00|21367|21352|21369.5|21354.5|21379.5|21364.5|21362|21347|94
1657631400000|2022-07-12 13:10:00|21367|21352|21357|21342|21369.5|21354.5|21349.5|21334.5|58
1657631700000|2022-07-12 13:15:00|21354.5|21339.5|21344.5|21329.5|21359.5|21344.5|21334.5|21319.5|57
1657632000000|2022-07-12 13:20:00|21347|21332|21352|21337|21359.5|21344.5|21347|21332|37
1657632300000|2022-07-12 13:25:00|21354.5|21339.5|21344.5|21329.5|21372|21357|21339.5|21324.5|101
1657632600000|2022-07-12 13:30:00|21342|21327|21357|21342|21404.5|21389.5|21342|21327|265
1657632900000|2022-07-12 13:35:00|21359.5|21344.5|21444.5|21429.5|21457|21442|21359.5|21344.5|210
1657633200000|2022-07-12 13:40:00|21439.5|21424.5|21424.5|21409.5|21454.5|21439.5|21414.5|21399.5|248
1657633500000|2022-07-12 13:45:00|21429.5|21414.5|21397|21382|21442|21427|21397|21382|240
1657633800000|2022-07-12 13:50:00|21394.5|21379.5|21432|21417|21439.5|21424.5|21384.5|21369.5|122
1657634100000|2022-07-12 13:55:00|21429.5|21414.5|21399.5|21384.5|21434.5|21419.5|21384.5|21369.5|145
1657634400000|2022-07-12 14:00:00|21397|21382|21384.5|21369.5|21399.5|21384.5|21364.5|21349.5|154
1657634700000|2022-07-12 14:05:00|21389.5|21374.5|21417|21402|21429.5|21414.5|21387|21372|151
1657635000000|2022-07-12 14:10:00|21416.6|21401.6|21449.1|21434.1|21459.1|21444.1|21404.1|21389.1|144
1657635300000|2022-07-12 14:15:00|21451.6|21436.6|21441.6|21426.6|21466.6|21451.6|21424.1|21409.1|330
1657635600000|2022-07-12 14:20:00|21444.1|21429.1|21449.1|21434.1|21459.1|21444.1|21434.1|21419.1|173
1657635900000|2022-07-12 14:25:00|21446.6|21431.6|21444.1|21429.1|21459.1|21444.1|21424.1|21409.1|86
1657636200000|2022-07-12 14:30:00|21441.6|21426.6|21481.6|21466.6|21481.6|21466.6|21441.6|21426.6|167
1657636500000|2022-07-12 14:35:00|21479.1|21464.1|21466.6|21451.6|21489.1|21474.1|21464.1|21449.1|246
1657636800000|2022-07-12 14:40:00|21469.1|21454.1|21464.1|21449.1|21471.6|21456.6|21449.1|21434.1|110
1657637100000|2022-07-12 14:45:00|21461.6|21446.6|21469.1|21454.1|21479.1|21464.1|21454.1|21439.1|99
1657637400000|2022-07-12 14:50:00|21471.6|21456.6|21481.6|21466.6|21489.1|21474.1|21464.1|21449.1|78
1657637700000|2022-07-12 14:55:00|21484.1|21469.1|21489.1|21474.1|21504.1|21489.1|21476.6|21461.6|100
1657638000000|2022-07-12 15:00:00|21484.1|21469.1|21476.6|21461.6|21499.1|21484.1|21469.1|21454.1|150
1657638300000|2022-07-12 15:05:00|21474.1|21459.1|21489.1|21474.1|21494.1|21479.1|21464.1|21449.1|81
1657638600000|2022-07-12 15:10:00|21494.1|21479.1|21506.6|21491.6|21524.1|21509.1|21494.1|21479.1|208
1657638900000|2022-07-12 15:15:00|21509.1|21494.1|21494.1|21479.1|21509.1|21494.1|21479.1|21464.1|159
1657639200000|2022-07-12 15:20:00|21496.6|21481.6|21504.1|21489.1|21514.1|21499.1|21494.1|21479.1|221
1657639500000|2022-07-12 15:25:00|21499.1|21484.1|21504.1|21489.1|21514.1|21499.1|21489.1|21474.1|276
1657639800000|2022-07-12 15:30:00|21499.1|21484.1|21499.1|21484.1|21511.6|21496.6|21489.1|21474.1|529
1657640100000|2022-07-12 15:35:00|21494.1|21479.1|21494.1|21479.1|21526.6|21511.6|21489.1|21474.1|282
1657640400000|2022-07-12 15:40:00|21491.6|21476.6|21479.1|21464.1|21494.1|21479.1|21466.6|21451.6|86
1657640700000|2022-07-12 15:45:00|21481.6|21466.6|21491.6|21476.6|21499.1|21484.1|21481.6|21466.6|22
1657641000000|2022-07-12 15:50:00|21496.6|21471.6|21486.6|21461.6|21501.6|21476.6|21481.6|21461.6|27
1657641300000|2022-07-12 15:55:00|21481.6|21466.6|21506.6|21481.6|21506.6|21486.6|21481.6|21461.6|26
1657641600000|2022-07-12 16:00:00|21511.6|21486.6|21491.6|21471.6|21511.6|21491.6|21486.6|21466.6|22
1657641900000|2022-07-12 16:05:00|21486.6|21466.6|21486.6|21466.6|21506.6|21486.6|21481.6|21461.6|26
1657642200000|2022-07-12 16:10:00|21481.6|21461.6|21506.6|21481.6|21506.6|21486.6|21481.6|21461.6|7
1657642500000|2022-07-12 16:15:00|21511.6|21486.6|21506.6|21481.6|21511.6|21491.6|21496.6|21476.6|29
1657642800000|2022-07-12 16:20:00|21511.6|21486.6|21516.6|21496.6|21521.6|21496.6|21501.6|21481.6|17
1657643100000|2022-07-12 16:25:00|21521.6|21501.6|21521.6|21501.6|21526.6|21501.6|21516.6|21496.6|15
1657643400000|2022-07-12 16:30:00|21526.6|21506.6|21526.6|21506.6|21526.6|21506.6|21511.6|21486.6|12
1657643700000|2022-07-12 16:35:00|21521.6|21501.6|21536.6|21516.6|21541.6|21521.6|21521.6|21501.6|27
1657644000000|2022-07-12 16:40:00|21531.6|21511.6|21521.6|21501.6|21536.6|21516.6|21521.6|21496.6|5
1657644300000|2022-07-12 16:45:00|21526.6|21496.6|21521.6|21496.6|21526.6|21506.6|21516.6|21496.6|13
1657644600000|2022-07-12 16:50:00|21516.6|21491.6|21506.6|21486.6|21516.6|21496.6|21501.6|21481.6|27
1657644900000|2022-07-12 16:55:00|21511.6|21491.6|21516.6|21491.6|21516.6|21496.6|21501.6|21481.6|11
1657645200000|2022-07-12 17:00:00|21521.6|21496.6|21506.6|21486.6|21531.6|21511.6|21501.6|21481.6|36
1657645500000|2022-07-12 17:05:00|21511.6|21491.6|21501.6|21481.6|21511.6|21491.6|21496.6|21476.6|9
1657645800000|2022-07-12 17:10:00|21496.6|21476.6|21496.6|21476.6|21501.6|21481.6|21491.6|21471.6|5
1657646100000|2022-07-12 17:15:00|21501.6|21471.6|21496.6|21476.6|21511.6|21491.6|21496.6|21471.6|35
1657646400000|2022-07-12 17:20:00|21501.6|21471.6|21501.6|21476.6|21506.6|21481.6|21491.6|21471.6|4
1657646700000|2022-07-12 17:25:00|21496.6|21481.6|21516.6|21496.6|21516.6|21496.6|21496.6|21476.6|9
1657647000000|2022-07-12 17:30:00|21521.6|21491.6|21521.6|21501.6|21526.6|21506.6|21516.6|21491.6|5
1657647300000|2022-07-12 17:35:00|21526.6|21496.6|21521.6|21501.6|21526.6|21506.6|21521.6|21496.6|6
1657647600000|2022-07-12 17:40:00|21526.6|21496.6|21526.6|21506.6|21531.6|21511.6|21526.6|21496.6|12
1657647900000|2022-07-12 17:45:00|21521.6|21501.6|21516.6|21496.6|21526.6|21506.6|21516.6|21491.6|8
1657648200000|2022-07-12 17:50:00|21521.6|21491.6|21531.6|21511.6|21536.6|21511.6|21516.6|21491.6|9
1657648500000|2022-07-12 17:55:00|21536.6|21516.6|21526.6|21506.6|21541.6|21516.6|21526.6|21506.6|7
1657648800000|2022-07-12 18:00:00|21531.6|21511.6|21506.6|21486.6|21531.6|21511.6|21506.6|21486.6|54
1657649100000|2022-07-12 18:05:00|21511.6|21481.6|21506.6|21486.6|21511.6|21486.6|21501.6|21481.6|8
1657649400000|2022-07-12 18:10:00|21511.6|21481.6|21521.6|21496.6|21526.6|21501.6|21506.6|21481.6|21
1657649700000|2022-07-12 18:15:00|21516.6|21501.6|21521.6|21496.6|21526.6|21501.6|21516.6|21491.6|14
1657650000000|2022-07-12 18:20:00|21516.6|21491.6|21516.6|21491.6|21521.6|21501.6|21511.6|21491.6|33
1657650300000|2022-07-12 18:25:00|21511.6|21496.6|21514.1|21499.1|21521.6|21501.6|21511.6|21491.6|10
1657650600000|2022-07-12 18:30:00|21516.6|21501.6|21499.1|21484.1|21516.6|21501.6|21496.6|21481.6|13
1657650900000|2022-07-12 18:35:00|21501.6|21486.6|21506.6|21491.6|21514.1|21499.1|21499.1|21484.1|9
1657651200000|2022-07-12 18:40:00|21504.1|21489.1|21504.1|21489.1|21506.6|21491.6|21496.6|21481.6|8
1657651500000|2022-07-12 18:45:00|21506.6|21491.6|21506.6|21491.6|21506.6|21491.6|21499.1|21484.1|5
1657651800000|2022-07-12 18:50:00|21504.1|21489.1|21501.6|21486.6|21506.6|21491.6|21499.1|21484.1|9
1657652100000|2022-07-12 18:55:00|21499.1|21484.1|21479.1|21464.1|21499.1|21484.1|21474.1|21459.1|31
1657652400000|2022-07-12 19:00:00|21474.1|21459.1|21421.6|21406.6|21474.1|21459.1|21416.6|21401.6|36
1657652700000|2022-07-12 19:05:00|21419.1|21404.1|21416.6|21401.6|21434.1|21419.1|21416.6|21401.6|17
1657653000000|2022-07-12 19:10:00|21419.1|21404.1|21424.1|21409.1|21426.6|21411.6|21409.1|21394.1|24
1657653300000|2022-07-12 19:15:00|21426.6|21411.6|21419.1|21404.1|21426.6|21411.6|21409.1|21394.1|9
1657653600000|2022-07-12 19:20:00|21416.6|21401.6|21381.6|21366.6|21424.1|21409.1|21381.6|21366.6|17
1657653900000|2022-07-12 19:25:00|21384.1|21369.1|21379.1|21364.1|21396.6|21381.6|21376.6|21361.6|29
1657654200000|2022-07-12 19:30:00|21374.1|21359.1|21361.6|21346.6|21386.6|21371.6|21361.6|21346.6|22
1657654500000|2022-07-12 19:35:00|21364.1|21349.1|21356.6|21341.6|21364.1|21349.1|21341.6|21326.6|22
1657654800000|2022-07-12 19:40:00|21359.1|21344.1|21366.6|21351.6|21371.6|21356.6|21349.1|21334.1|7
1657655100000|2022-07-12 19:45:00|21369.1|21354.1|21379.1|21364.1|21389.1|21374.1|21361.6|21346.6|28
1657655400000|2022-07-12 19:50:00|21376.6|21361.6|21399.1|21384.1|21401.6|21386.6|21374.1|21359.1|40
1657655700000|2022-07-12 19:55:00|21396.6|21381.6|21386.6|21371.6|21396.6|21381.6|21379.1|21364.1|31
1657656000000|2022-07-12 20:00:00|21397|21357|21376.5|21336.5|21404.2|21364.2|21374|21334|0
1657656300000|2022-07-12 20:05:00|21376.6|21336.6|21370.5|21330.5|21389.4|21349.4|21366.8|21326.8|0
1657656600000|2022-07-12 20:10:00|21370.4|21330.4|21380.9|21340.9|21385.9|21345.9|21368|21328|0
1657656900000|2022-07-12 20:15:00|21379.7|21339.7|21383.4|21343.4|21388.4|21348.4|21378.5|21338.5|0
1657657200000|2022-07-12 20:20:00|21382.2|21342.2|21372.9|21332.9|21385.9|21345.9|21369.2|21329.2|0
1657657500000|2022-07-12 20:25:00|21371.7|21331.7|21376|21336|21379.7|21339.7|21369.2|21329.2|0
1657657800000|2022-07-12 20:30:00|21374.8|21334.8|21377.2|21337.2|21384.7|21344.7|21366.8|21326.8|0
1657658100000|2022-07-12 20:35:00|21377.3|21337.3|21378.5|21338.5|21380.9|21340.9|21374.2|21334.2|0
1657658400000|2022-07-12 20:40:00|21379.7|21339.7|21383.4|21343.4|21384.7|21344.7|21379.1|21339.1|0
1657658700000|2022-07-12 20:45:00|21382.2|21342.2|21383.4|21343.4|21384|21344|21380.9|21340.9|0
1657659000000|2022-07-12 20:50:00|21383.5|21343.5|21389.6|21349.6|21389.6|21349.6|21383.4|21343.4|0
1657659300000|2022-07-12 20:55:00|21388.4|21348.4|21387.8|21347.8|21390.2|21350.2|21384.7|21344.7|0
1657659600000|2022-07-12 21:00:00|21387.7|21347.7|21385.9|21345.9|21387.8|21347.8|21383.4|21343.4|0
1657659900000|2022-07-12 21:05:00|21386.5|21346.5|21386.5|21346.5|21387.7|21347.7|21384.7|21344.7|0
1657660200000|2022-07-12 21:10:00|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|0
1657660500000|2022-07-12 21:15:00|21386.5|21346.5|21387.1|21347.1|21387.1|21347.1|21385.9|21345.9|0
1657660800000|2022-07-12 21:20:00|21387.2|21347.2|21386.5|21346.5|21387.8|21347.8|21386.5|21346.5|0
1657661100000|2022-07-12 21:25:00|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|21385.3|21345.3|0
1657661400000|2022-07-12 21:30:00|21385.3|21345.3|21386.5|21346.5|21386.5|21346.5|21385.3|21345.3|0
1657661700000|2022-07-12 21:35:00|21387.1|21347.1|21387.8|21347.8|21389|21349|21387.1|21347.1|0
1657662000000|2022-07-12 21:40:00|21387.7|21347.7|21387.7|21347.7|21388.4|21348.4|21387.7|21347.7|0
1657662300000|2022-07-12 21:45:00|21387.8|21347.8|21387.1|21347.1|21387.8|21347.8|21387.1|21347.1|0
1657662600000|2022-07-12 21:50:00|21386.5|21346.5|21389|21349|21389|21349|21385.3|21345.3|0
1657662900000|2022-07-12 21:55:00|21388.9|21348.9|21386.5|21346.5|21388.9|21348.9|21385.3|21345.3|0
1657663200000|2022-07-12 22:00:00|21386.6|21346.6|21389.6|21349.6|21402.6|21362.6|21386.6|21346.6|0
1657663500000|2022-07-12 22:05:00|21390.2|21350.2|21397|21357|21403.8|21363.8|21390.2|21350.2|0
1657663800000|2022-07-12 22:10:00|21397.6|21357.6|21397|21357|21403.2|21363.2|21394.5|21354.5|0
1657664100000|2022-07-12 22:15:00|21395.8|21355.8|21387.7|21347.7|21395.8|21355.8|21383.4|21343.4|0
1657664400000|2022-07-12 22:20:00|21387.8|21347.8|21382.8|21342.8|21389.6|21349.6|21377.2|21337.2|0
1657664700000|2022-07-12 22:25:00|21383.4|21343.4|21385.9|21345.9|21390.8|21350.8|21380.9|21340.9|0
1657665000000|2022-07-12 22:30:00|21386.5|21346.5|21388.4|21348.4|21390.8|21350.8|21382.8|21342.8|0
1657665300000|2022-07-12 22:35:00|21389|21349|21383.4|21343.4|21390.8|21350.8|21383.4|21343.4|0
1657665600000|2022-07-12 22:40:00|21383.5|21343.5|21399.4|21359.4|21400.6|21360.6|21383.5|21343.5|0
1657665900000|2022-07-12 22:45:00|21400|21360|21400.6|21360.6|21400.6|21360.6|21395.7|21355.7|0
1657666200000|2022-07-12 22:50:00|21400.7|21360.7|21396.9|21356.9|21401.9|21361.9|21394.4|21354.4|0
1657666500000|2022-07-12 22:55:00|21395.7|21355.7|21392|21352|21395.7|21355.7|21389.5|21349.5|0
1657666800000|2022-07-12 23:00:00|21393.2|21353.2|21399.4|21359.4|21403.1|21363.1|21393.2|21353.2|0
1657667100000|2022-07-12 23:05:00|21400.6|21360.6|21399.4|21359.4|21404.3|21364.3|21398.2|21358.2|0
1657667400000|2022-07-12 23:10:00|21398.8|21358.8|21396.9|21356.9|21399.4|21359.4|21396.9|21356.9|0
1657667700000|2022-07-12 23:15:00|21396.3|21356.3|21388.3|21348.3|21396.9|21356.9|21388.3|21348.3|0
1657668000000|2022-07-12 23:20:00|21388.2|21348.2|21386.4|21346.4|21388.2|21348.2|21372.8|21332.8|0
1657668300000|2022-07-12 23:25:00|21385.2|21345.2|21384.6|21344.6|21387|21347|21380.9|21340.9|0
1657668600000|2022-07-12 23:30:00|21384.5|21344.5|21401.9|21361.9|21404.3|21364.3|21383.3|21343.3|0
1657668900000|2022-07-12 23:35:00|21403.1|21363.1|21411.7|21371.7|21411.7|21371.7|21400|21360|0
1657669200000|2022-07-12 23:40:00|21411.8|21371.8|21410.5|21370.5|21415.4|21375.4|21405.6|21365.6|0
1657669500000|2022-07-12 23:45:00|21409.3|21369.3|21404.3|21364.3|21411.1|21371.1|21401.9|21361.9|0
1657669800000|2022-07-12 23:50:00|21403.1|21363.1|21388.3|21348.3|21403.7|21363.7|21383.3|21343.3|0
1657670100000|2022-07-12 23:55:00|21388.2|21348.2|21388.3|21348.3|21390.7|21350.7|21384.6|21344.6|0
1657670400000|2022-07-13 00:00:00|21388.2|21348.2|21406.8|21366.8|21415.4|21375.4|21387|21347|0
1657670700000|2022-07-13 00:05:00|21406.9|21366.9|21401.9|21361.9|21409.3|21369.3|21398.2|21358.2|0
1657671000000|2022-07-13 00:10:00|21401.8|21361.8|21400.6|21360.6|21401.8|21361.8|21380.9|21340.9|0
1657671300000|2022-07-13 00:15:00|21400.7|21360.7|21399.6|21359.6|21411.7|21371.7|21387.3|21347.3|0
1657671600000|2022-07-13 00:20:00|21399.5|21359.5|21411.5|21371.5|21417.8|21377.8|21399.5|21359.5|0
1657671900000|2022-07-13 00:25:00|21414.5|21374.5|21417.3|21377.3|21423.6|21383.6|21405.3|21365.3|0
1657672200000|2022-07-13 00:30:00|21417.2|21377.2|21423.4|21383.4|21429.6|21389.6|21405.1|21365.1|0
1657672500000|2022-07-13 00:35:00|21423.5|21383.5|21441.9|21401.9|21441.9|21401.9|21411.3|21371.3|0
1657672800000|2022-07-13 00:40:00|21442|21402|21447.9|21407.9|21447.9|21407.9|21429.7|21389.7|0
1657673100000|2022-07-13 00:45:00|21447.8|21407.8|21441.6|21401.6|21454|21414|21435.7|21395.7|0
1657673400000|2022-07-13 00:50:00|21441.7|21401.7|21429.6|21389.6|21441.7|21401.7|21429.6|21389.6|0
1657673700000|2022-07-13 00:55:00|21429.7|21389.7|21429.8|21389.8|21442|21402|21429.6|21389.6|0
1657674000000|2022-07-13 01:00:00|21429.9|21389.9|21454.2|21414.2|21466.3|21426.3|21429.8|21389.8|0
1657674300000|2022-07-13 01:05:00|21457.2|21417.2|21460.3|21420.3|21466.5|21426.5|21454.2|21414.2|0
1657674600000|2022-07-13 01:10:00|21460.2|21420.2|21454.1|21414.1|21460.4|21420.4|21445.1|21405.1|0
1657674900000|2022-07-13 01:15:00|21454.2|21414.2|21435.8|21395.8|21460.3|21420.3|21429.8|21389.8|0
1657675200000|2022-07-13 01:20:00|21435.7|21395.7|21431.7|21391.7|21450|21410|21431.7|21391.7|0
1657675500000|2022-07-13 01:25:00|21431.6|21391.6|21437.7|21397.7|21443.8|21403.8|21425.6|21385.6|0
1657675800000|2022-07-13 01:30:00|21437.8|21397.8|21437.6|21397.6|21443.8|21403.8|21419.5|21379.5|0
1657676100000|2022-07-13 01:35:00|21437.7|21397.7|21419.1|21379.1|21437.7|21397.7|21413.4|21373.4|0
1657676400000|2022-07-13 01:40:00|21419.2|21379.2|21407.1|21367.1|21425.5|21385.5|21406.9|21366.9|0
1657676700000|2022-07-13 01:45:00|21407|21367|21419.3|21379.3|21428.5|21388.5|21401|21361|0
1657677000000|2022-07-13 01:50:00|21419.4|21379.4|21419.3|21379.3|21428.5|21388.5|21407.1|21367.1|0
1657677300000|2022-07-13 01:55:00|21419.4|21379.4|21413.3|21373.3|21425.5|21385.5|21407.2|21367.2|0
1657677600000|2022-07-13 02:00:00|21413.4|21373.4|21437.6|21397.6|21443.7|21403.7|21413.3|21373.3|0
1657677900000|2022-07-13 02:05:00|21437.7|21397.7|21416.4|21376.4|21443.7|21403.7|21413.4|21373.4|0
1657678200000|2022-07-13 02:10:00|21413.4|21373.4|21419.4|21379.4|21431.7|21391.7|21413.4|21373.4|0
1657678500000|2022-07-13 02:15:00|21413.4|21373.4|21407.3|21367.3|21413.4|21373.4|21401.2|21361.2|0
1657678800000|2022-07-13 02:20:00|21407.4|21367.4|21407.3|21367.3|21425.6|21385.6|21404.2|21364.2|0
1657679100000|2022-07-13 02:25:00|21410.3|21370.3|21407.3|21367.3|21413.4|21373.4|21401.2|21361.2|0
1657679400000|2022-07-13 02:30:00|21407.2|21367.2|21425.6|21385.6|21431.6|21391.6|21407.2|21367.2|0
1657679700000|2022-07-13 02:35:00|21425.7|21385.7|21443.9|21403.9|21444|21404|21413.5|21373.5|0
1657680000000|2022-07-13 02:40:00|21444|21404|21431.8|21391.8|21444|21404|21425.8|21385.8|0
1657680300000|2022-07-13 02:45:00|21431.9|21391.9|21456.1|21416.1|21456.1|21416.1|21425.8|21385.8|0
1657680600000|2022-07-13 02:50:00|21456.2|21416.2|21456.2|21416.2|21456.2|21416.2|21447|21407|0
1657680900000|2022-07-13 02:55:00|21456.1|21416.1|21456.1|21416.1|21468.2|21428.2|21453|21413|0
1657681200000|2022-07-13 03:00:00|21456.2|21416.2|21444.1|21404.1|21459.2|21419.2|21438.1|21398.1|0
1657681500000|2022-07-13 03:05:00|21441.1|21401.1|21444.2|21404.2|21450.2|21410.2|21438.1|21398.1|0
1657681800000|2022-07-13 03:10:00|21444.1|21404.1|21450.1|21410.1|21450.2|21410.2|21438.1|21398.1|0
1657682100000|2022-07-13 03:15:00|21450.2|21410.2|21447|21407|21456.3|21416.3|21443.9|21403.9|0
1657682400000|2022-07-13 03:20:00|21444.1|21404.1|21456.4|21416.4|21456.4|21416.4|21444.1|21404.1|0
1657682700000|2022-07-13 03:25:00|21456.3|21416.3|21450.2|21410.2|21456.4|21416.4|21450.1|21410.1|0
1657683000000|2022-07-13 03:30:00|21456.2|21416.2|21465.5|21425.5|21468.5|21428.5|21450.2|21410.2|0
1657683300000|2022-07-13 03:35:00|21468.5|21428.5|21462.5|21422.5|21468.6|21428.6|21462.4|21422.4|0
1657683600000|2022-07-13 03:40:00|21462.6|21422.6|21462.6|21422.6|21468.6|21428.6|21462.4|21422.4|0
1657683900000|2022-07-13 03:45:00|21465.5|21425.5|21456.5|21416.5|21465.5|21425.5|21456.5|21416.5|0
1657684200000|2022-07-13 03:50:00|21456.4|21416.4|21450.4|21410.4|21459.5|21419.5|21450.3|21410.3|0
1657684500000|2022-07-13 03:55:00|21450.5|21410.5|21450.3|21410.3|21450.5|21410.5|21444.3|21404.3|0
1657684800000|2022-07-13 04:00:00|21453.3|21413.3|21444.1|21404.1|21453.3|21413.3|21444.1|21404.1|0
1657685100000|2022-07-13 04:05:00|21444.2|21404.2|21438.1|21398.1|21450.1|21410.1|21438.1|21398.1|0
1657685400000|2022-07-13 04:10:00|21435.1|21395.1|21432.1|21392.1|21438.2|21398.2|21432.1|21392.1|0
1657685700000|2022-07-13 04:15:00|21432.2|21392.2|21432.2|21392.2|21438.2|21398.2|21432.1|21392.1|0
1657686000000|2022-07-13 04:20:00|21432.3|21392.3|21432.3|21392.3|21438.4|21398.4|21432.3|21392.3|0
1657686300000|2022-07-13 04:25:00|21432.4|21392.4|21438.4|21398.4|21438.4|21398.4|21432.3|21392.3|0
1657686600000|2022-07-13 04:30:00|21438.3|21398.3|21438.2|21398.2|21438.3|21398.3|21432|21392|0
1657686900000|2022-07-13 04:35:00|21438.1|21398.1|21444.2|21404.2|21444.2|21404.2|21432.1|21392.1|0
1657687200000|2022-07-13 04:40:00|21444.3|21404.3|21444.2|21404.2|21444.4|21404.4|21444.2|21404.2|0
1657687500000|2022-07-13 04:45:00|21441.2|21401.2|21441.1|21401.1|21444.2|21404.2|21438.1|21398.1|0
1657687800000|2022-07-13 04:50:00|21438.2|21398.2|21432.1|21392.1|21438.3|21398.3|21432.1|21392.1|0
1657688100000|2022-07-13 04:55:00|21432|21392|21432.2|21392.2|21438.2|21398.2|21426|21386|0
1657688400000|2022-07-13 05:00:00|21432.1|21392.1|21438.2|21398.2|21444.4|21404.4|21426|21386|0
1657688700000|2022-07-13 05:05:00|21438.1|21398.1|21432.1|21392.1|21438.2|21398.2|21432|21392|0
1657689000000|2022-07-13 05:10:00|21432|21392|21432|21392|21432.1|21392.1|21425.9|21385.9|0
1657689300000|2022-07-13 05:15:00|21431.9|21391.9|21426.1|21386.1|21432.1|21392.1|21419.9|21379.9|0
1657689600000|2022-07-13 05:20:00|21426|21386|21432|21392|21432|21392|21419.8|21379.8|0
1657689900000|2022-07-13 05:25:00|21432.1|21392.1|21438.3|21398.3|21438.3|21398.3|21425.9|21385.9|0
1657690200000|2022-07-13 05:30:00|21438.2|21398.2|21407.8|21367.8|21438.2|21398.2|21407.8|21367.8|0
1657690500000|2022-07-13 05:35:00|21407.9|21367.9|21411.9|21371.9|21413.9|21373.9|21399.7|21359.7|0
1657690800000|2022-07-13 05:40:00|21412|21372|21412|21372|21418|21378|21405.8|21365.8|0
1657691100000|2022-07-13 05:45:00|21409|21369|21424.1|21384.1|21424.1|21384.1|21405.9|21365.9|0
1657691400000|2022-07-13 05:50:00|21424|21384|21436|21396|21436.1|21396.1|21418|21378|0
1657691700000|2022-07-13 05:55:00|21436.1|21396.1|21430.1|21390.1|21436.1|21396.1|21429.9|21389.9|0
1657692000000|2022-07-13 06:00:00|21430|21390|21406.6|21391.6|21430|21401.6|21399.1|21372.1|20
1657692300000|2022-07-13 06:05:00|21404.1|21389.1|21399.1|21384.1|21411.6|21396.6|21394.1|21379.1|45
1657692600000|2022-07-13 06:10:00|21396.6|21381.6|21391.6|21376.6|21414.1|21399.1|21376.6|21361.6|67
1657692900000|2022-07-13 06:15:00|21389.1|21374.1|21416.6|21401.6|21416.6|21401.6|21374.1|21359.1|51
1657693200000|2022-07-13 06:20:00|21419.1|21404.1|21409.1|21394.1|21424.1|21409.1|21409.1|21394.1|12
1657693500000|2022-07-13 06:25:00|21406.6|21391.6|21409.1|21394.1|21421.6|21406.6|21399.1|21384.1|33
1657693800000|2022-07-13 06:30:00|21406.6|21391.6|21406.6|21391.6|21411.6|21396.6|21394.1|21379.1|33
1657694100000|2022-07-13 06:35:00|21404.1|21389.1|21419.1|21404.1|21429.1|21414.1|21401.6|21386.6|32
1657694400000|2022-07-13 06:40:00|21424.1|21409.1|21454.1|21439.1|21466.6|21451.6|21424.1|21409.1|78
1657694700000|2022-07-13 06:45:00|21451.6|21436.6|21454.1|21439.1|21464.1|21449.1|21434.1|21419.1|26
1657695000000|2022-07-13 06:50:00|21451.6|21436.6|21449.1|21434.1|21461.6|21446.6|21439.1|21424.1|15
1657695300000|2022-07-13 06:55:00|21451.6|21436.6|21451.6|21436.6|21461.6|21446.6|21441.6|21426.6|21
1657695600000|2022-07-13 07:00:00|21449.1|21434.1|21399.1|21384.1|21449.1|21434.1|21381.6|21366.6|788
1657695900000|2022-07-13 07:05:00|21396.6|21381.6|21334.1|21319.1|21404.1|21389.1|21319.1|21304.1|354
1657696200000|2022-07-13 07:10:00|21339.1|21324.1|21304.1|21289.1|21384.1|21369.1|21299.1|21284.1|390
1657696500000|2022-07-13 07:15:00|21309.1|21294.1|21266.6|21251.6|21309.1|21294.1|21226.6|21211.6|410
1657696800000|2022-07-13 07:20:00|21264.1|21249.1|21266.6|21251.6|21269.1|21254.1|21249.1|21234.1|265
1657697100000|2022-07-13 07:25:00|21264.1|21249.1|21249.1|21234.1|21279.1|21264.1|21234.1|21219.1|216
1657697400000|2022-07-13 07:30:00|21244.1|21229.1|21271.6|21256.6|21291.6|21276.6|21224.1|21209.1|272
1657697700000|2022-07-13 07:35:00|21269.1|21254.1|21266.6|21251.6|21289.1|21274.1|21231.6|21216.6|388
1657698000000|2022-07-13 07:40:00|21266.5|21251.5|21249|21234|21274|21259|21249|21234|157
1657698300000|2022-07-13 07:45:00|21244|21229|21241.5|21226.5|21256.5|21241.5|21214|21199|263
1657698600000|2022-07-13 07:50:00|21239|21224|21234|21219|21241.5|21226.5|21219|21204|90
1657698900000|2022-07-13 07:55:00|21229|21214|21239|21224|21251.5|21236.5|21221.5|21206.5|176
1657699200000|2022-07-13 08:00:00|21236.5|21221.5|21254|21239|21264|21249|21219|21204|232
1657699500000|2022-07-13 08:05:00|21249|21234|21204|21189|21256.5|21241.5|21189|21174|281
1657699800000|2022-07-13 08:10:00|21206.5|21191.5|21169|21154|21206.5|21191.5|21166.5|21151.5|159
1657700100000|2022-07-13 08:15:00|21166.5|21151.5|21206.5|21191.5|21224|21209|21164|21149|217
1657700400000|2022-07-13 08:20:00|21204|21189|21206.5|21191.5|21219|21204|21189|21174|64
1657700700000|2022-07-13 08:25:00|21204|21189|21214|21199|21219|21204|21199|21184|98
1657701000000|2022-07-13 08:30:00|21209|21194|21244|21229|21249|21234|21204|21189|129
1657701300000|2022-07-13 08:35:00|21246.5|21231.5|21261.5|21246.5|21274|21259|21239|21224|89
1657701600000|2022-07-13 08:40:00|21259|21244|21221.5|21206.5|21264|21249|21219|21204|147
1657701900000|2022-07-13 08:45:00|21224|21209|21276.5|21261.5|21284|21269|21224|21209|62
1657702200000|2022-07-13 08:50:00|21279|21264|21259|21244|21286.5|21271.5|21254|21239|131
1657702500000|2022-07-13 08:55:00|21254|21239|21304|21289|21306.5|21291.5|21249|21234|82
1657702800000|2022-07-13 09:00:00|21299|21284|21306.5|21291.5|21309|21294|21284|21269|76
1657703100000|2022-07-13 09:05:00|21304|21289|21309|21294|21326.5|21311.5|21299|21284|81
1657703400000|2022-07-13 09:10:00|21311.5|21296.5|21296.5|21281.5|21314|21299|21289|21274|69
1657703700000|2022-07-13 09:15:00|21299|21284|21274|21259|21309|21294|21274|21259|79
1657704000000|2022-07-13 09:20:00|21271.5|21256.5|21299|21284|21319|21304|21271.5|21256.5|81
1657704300000|2022-07-13 09:25:00|21296.5|21281.5|21321.5|21306.5|21324|21309|21291.5|21276.5|44
1657704600000|2022-07-13 09:30:00|21319|21304|21324|21309|21329|21314|21301.5|21286.5|78
1657704900000|2022-07-13 09:35:00|21326.5|21311.5|21321.5|21306.5|21329|21314|21309|21294|126
1657705200000|2022-07-13 09:40:00|21324|21309|21306.5|21291.5|21324|21309|21299|21284|55
1657705500000|2022-07-13 09:45:00|21309|21294|21321.5|21306.5|21329|21314|21306.5|21291.5|56
1657705800000|2022-07-13 09:50:00|21324|21309|21334|21319|21334|21319|21309|21294|89
1657706100000|2022-07-13 09:55:00|21331.5|21316.5|21331.5|21316.5|21341.5|21326.5|21329|21314|51
1657706400000|2022-07-13 10:00:00|21334|21319|21306.5|21291.5|21334|21319|21304|21289|65
1657706700000|2022-07-13 10:05:00|21309|21294|21314|21299|21319|21304|21301.5|21286.5|51
1657707000000|2022-07-13 10:10:00|21319|21304|21301.5|21286.5|21319|21304|21299|21284|44
1657707300000|2022-07-13 10:15:00|21304|21289|21309|21294|21321.5|21306.5|21304|21289|42
1657707600000|2022-07-13 10:20:00|21304|21289|21309|21294|21319|21304|21304|21289|43
1657707900000|2022-07-13 10:25:00|21311.5|21296.5|21294|21279|21314|21299|21279|21264|60
1657708200000|2022-07-13 10:30:00|21296.5|21281.5|21316.5|21301.5|21319|21304|21289|21274|49
1657708500000|2022-07-13 10:35:00|21314|21299|21314|21299|21324|21309|21289|21274|152
1657708800000|2022-07-13 10:40:00|21316.5|21301.5|21324|21309|21329|21314|21309|21294|138
1657709100000|2022-07-13 10:45:00|21326.5|21311.5|21314|21299|21331.5|21316.5|21314|21299|252
1657709400000|2022-07-13 10:50:00|21319|21304|21311.5|21296.5|21324|21309|21309|21294|23
1657709700000|2022-07-13 10:55:00|21309|21294|21316.5|21301.5|21319|21304|21301.5|21286.5|30
1657710000000|2022-07-13 11:00:00|21319|21304|21311.5|21296.5|21319|21304|21291.5|21276.5|44
1657710300000|2022-07-13 11:05:00|21309|21294|21319|21304|21319|21304|21299|21284|45
1657710600000|2022-07-13 11:10:00|21316.5|21301.5|21344|21329|21351.5|21336.5|21314|21299|79
1657710900000|2022-07-13 11:15:00|21341.5|21326.5|21329|21314|21344|21329|21329|21314|62
1657711200000|2022-07-13 11:20:00|21331.5|21316.5|21299|21284|21341.5|21326.5|21291.5|21276.5|135
1657711500000|2022-07-13 11:25:00|21296.5|21281.5|21296.5|21281.5|21309|21294|21286.5|21271.5|114
1657711800000|2022-07-13 11:30:00|21294|21279|21309|21294|21309|21294|21291.5|21276.5|68
1657712100000|2022-07-13 11:35:00|21314|21299|21334|21319|21336.5|21321.5|21314|21299|25
1657712400000|2022-07-13 11:40:00|21336.1|21321.1|21333.6|21318.6|21348.6|21333.6|21313.6|21298.6|35
1657712700000|2022-07-13 11:45:00|21336.1|21321.1|21361.1|21346.1|21361.1|21346.1|21336.1|21321.1|60
1657713000000|2022-07-13 11:50:00|21363.6|21348.6|21341.1|21326.1|21366.1|21351.1|21338.6|21323.6|32
1657713300000|2022-07-13 11:55:00|21338.6|21323.6|21308.6|21293.6|21346.1|21331.1|21308.6|21293.6|174
1657713600000|2022-07-13 12:00:00|21311.1|21296.1|21313.6|21298.6|21328.6|21313.6|21296.1|21281.1|132
1657713900000|2022-07-13 12:05:00|21311.1|21296.1|21311.1|21296.1|21321.1|21306.1|21301.1|21286.1|42
1657714200000|2022-07-13 12:10:00|21308.6|21293.6|21316.1|21301.1|21321.1|21306.1|21296.1|21281.1|46
1657714500000|2022-07-13 12:15:00|21311.1|21296.1|21321.1|21306.1|21321.1|21306.1|21301.1|21286.1|61
1657714800000|2022-07-13 12:20:00|21323.6|21308.6|21336.1|21321.1|21346.1|21331.1|21316.1|21301.1|89
1657715100000|2022-07-13 12:25:00|21333.6|21318.6|21416.1|21401.1|21431.1|21416.1|21331.1|21316.1|344
1657715400000|2022-07-13 12:30:00|21343.6|21328.6|21131.1|21116.1|21346.1|21331.1|21116.1|21101.1|2213
1657715700000|2022-07-13 12:35:00|21126.1|21111.1|21091.1|21076.1|21146.1|21131.1|21091.1|21076.1|661
1657716000000|2022-07-13 12:40:00|21088.6|21073.6|21091.1|21076.1|21106.1|21091.1|21066.1|21051.1|343
1657716300000|2022-07-13 12:45:00|21093.6|21078.6|21111.1|21096.1|21116.1|21101.1|21046.1|21031.1|283
1657716600000|2022-07-13 12:50:00|21113.6|21098.6|21181.1|21166.1|21183.6|21168.6|21108.6|21093.6|426
1657716900000|2022-07-13 12:55:00|21178.6|21163.6|21203.6|21188.6|21221.1|21206.1|21151.1|21136.1|308
1657717200000|2022-07-13 13:00:00|21201.1|21186.1|21231.1|21216.1|21238.6|21223.6|21176.1|21161.1|203
1657717500000|2022-07-13 13:05:00|21233.6|21218.6|21208.6|21193.6|21236.1|21221.1|21196.1|21181.1|138
1657717800000|2022-07-13 13:10:00|21206.1|21191.1|21221.1|21206.1|21241.1|21226.1|21191.1|21176.1|177
1657718100000|2022-07-13 13:15:00|21218.6|21203.6|21186.1|21171.1|21231.1|21216.1|21171.1|21156.1|101
1657718400000|2022-07-13 13:20:00|21183.6|21168.6|21136.1|21121.1|21191.1|21176.1|21131.1|21116.1|126
1657718700000|2022-07-13 13:25:00|21138.6|21123.6|21141.1|21126.1|21151.1|21136.1|21128.6|21113.6|93
1657719000000|2022-07-13 13:30:00|21146.1|21131.1|21208.6|21193.6|21211.1|21196.1|21138.6|21123.6|386
1657719300000|2022-07-13 13:35:00|21211.1|21196.1|21261.1|21246.1|21261.1|21246.1|21171.1|21156.1|236
1657719600000|2022-07-13 13:40:00|21263.6|21248.6|21221.1|21206.1|21283.6|21268.6|21216.1|21201.1|300
1657719900000|2022-07-13 13:45:00|21218.6|21203.6|21271.1|21256.1|21276.1|21261.1|21176.1|21161.1|336
1657720200000|2022-07-13 13:50:00|21276.1|21261.1|21241.1|21226.1|21276.1|21261.1|21236.1|21221.1|133
1657720500000|2022-07-13 13:55:00|21243.6|21228.6|21233.6|21218.6|21246.1|21231.1|21216.1|21201.1|144
1657720800000|2022-07-13 14:00:00|21236.1|21221.1|21183.6|21168.6|21236.1|21221.1|21156.1|21141.1|274
1657721100000|2022-07-13 14:05:00|21181.1|21166.1|21173.6|21158.6|21198.6|21183.6|21146.1|21131.1|118
1657721400000|2022-07-13 14:10:00|21171.2|21156.2|21148.7|21133.7|21198.7|21183.7|21143.7|21128.7|276
1657721700000|2022-07-13 14:15:00|21146.2|21131.2|21101.2|21086.2|21163.7|21148.7|21098.7|21083.7|231
1657722000000|2022-07-13 14:20:00|21098.7|21083.7|21108.7|21093.7|21128.7|21113.7|21073.7|21058.7|252
1657722300000|2022-07-13 14:25:00|21111.2|21096.2|21168.7|21153.7|21168.7|21153.7|21103.7|21088.7|123
1657722600000|2022-07-13 14:30:00|21163.7|21148.7|21181.2|21166.2|21198.7|21183.7|21138.7|21123.7|237
1657722900000|2022-07-13 14:35:00|21183.7|21168.7|21183.7|21168.7|21198.7|21183.7|21163.7|21148.7|113
1657723200000|2022-07-13 14:40:00|21181.2|21166.2|21228.7|21213.7|21228.7|21213.7|21171.2|21156.2|165
1657723500000|2022-07-13 14:45:00|21226.2|21211.2|21243.7|21228.7|21248.7|21233.7|21216.2|21201.2|209
1657723800000|2022-07-13 14:50:00|21246.2|21231.2|21273.7|21258.7|21286.2|21271.2|21243.7|21228.7|212
1657724100000|2022-07-13 14:55:00|21276.2|21261.2|21278.7|21263.7|21308.7|21293.7|21273.7|21258.7|152
1657724400000|2022-07-13 15:00:00|21281.2|21266.2|21288.7|21273.7|21298.7|21283.7|21248.7|21233.7|349
1657724700000|2022-07-13 15:05:00|21291.2|21276.2|21313.7|21298.7|21343.7|21328.7|21291.2|21276.2|321
1657725000000|2022-07-13 15:10:00|21316.2|21301.2|21343.7|21328.7|21343.7|21328.7|21313.7|21298.7|177
1657725300000|2022-07-13 15:15:00|21348.7|21333.7|21326.2|21311.2|21351.2|21336.2|21323.7|21308.7|221
1657725600000|2022-07-13 15:20:00|21328.7|21313.7|21328.7|21313.7|21348.7|21333.7|21328.7|21313.7|409
1657725900000|2022-07-13 15:25:00|21326.2|21311.2|21303.7|21288.7|21326.2|21311.2|21303.7|21288.7|292
1657726200000|2022-07-13 15:30:00|21306.2|21291.2|21303.7|21288.7|21313.7|21298.7|21293.7|21278.7|345
1657726500000|2022-07-13 15:35:00|21301.2|21286.2|21298.7|21283.7|21311.2|21296.2|21293.7|21278.7|158
1657726800000|2022-07-13 15:40:00|21296.2|21281.2|21296.2|21281.2|21323.7|21308.7|21288.7|21273.7|103
1657727100000|2022-07-13 15:45:00|21298.7|21283.7|21303.7|21288.7|21303.7|21288.7|21286.2|21271.2|35
1657727400000|2022-07-13 15:50:00|21306.2|21286.2|21316.2|21296.2|21341.2|21321.2|21306.2|21286.2|49
1657727700000|2022-07-13 15:55:00|21311.2|21291.2|21316.2|21291.2|21321.2|21301.2|21306.2|21286.2|25
1657728000000|2022-07-13 16:00:00|21321.2|21296.2|21341.2|21321.2|21346.2|21321.2|21311.2|21291.2|30
1657728300000|2022-07-13 16:05:00|21336.2|21316.2|21361.2|21336.2|21366.2|21346.2|21336.2|21316.2|30
1657728600000|2022-07-13 16:10:00|21356.2|21331.2|21336.2|21311.2|21356.2|21336.2|21326.2|21306.2|21
1657728900000|2022-07-13 16:15:00|21331.2|21316.2|21336.2|21316.2|21336.2|21316.2|21321.2|21296.2|40
1657729200000|2022-07-13 16:20:00|21341.2|21311.2|21341.2|21321.2|21341.2|21321.2|21321.2|21296.2|8
1657729500000|2022-07-13 16:25:00|21346.2|21316.2|21356.2|21331.2|21356.2|21336.2|21336.2|21311.2|25
1657729800000|2022-07-13 16:30:00|21351.2|21336.2|21361.2|21341.2|21366.2|21346.2|21346.2|21326.2|17
1657730100000|2022-07-13 16:35:00|21356.2|21336.2|21366.2|21341.2|21366.2|21346.2|21351.2|21326.2|25
1657730400000|2022-07-13 16:40:00|21361.2|21336.2|21361.2|21336.2|21366.2|21336.2|21351.2|21331.2|15
1657730700000|2022-07-13 16:45:00|21366.2|21341.2|21371.2|21346.2|21371.2|21351.2|21351.2|21331.2|9
1657731000000|2022-07-13 16:50:00|21366.2|21351.2|21386.2|21366.2|21386.2|21366.2|21361.2|21341.2|15
1657731300000|2022-07-13 16:55:00|21391.2|21361.2|21386.2|21361.2|21391.2|21366.2|21371.2|21351.2|15
1657731600000|2022-07-13 17:00:00|21381.2|21366.2|21406.2|21386.2|21416.2|21396.2|21376.2|21356.2|52
1657731900000|2022-07-13 17:05:00|21411.2|21391.2|21391.2|21366.2|21421.2|21401.2|21386.2|21361.2|26
1657732200000|2022-07-13 17:10:00|21386.2|21371.2|21411.2|21386.2|21411.2|21386.2|21386.2|21361.2|8
1657732500000|2022-07-13 17:15:00|21406.2|21391.2|21366.2|21341.2|21411.2|21391.2|21361.2|21336.2|13
1657732800000|2022-07-13 17:20:00|21361.2|21346.2|21376.2|21356.2|21381.2|21356.2|21356.2|21336.2|8
1657733100000|2022-07-13 17:25:00|21371.2|21351.2|21376.2|21351.2|21376.2|21356.2|21361.2|21341.2|1
1657733400000|2022-07-13 17:30:00|21371.2|21346.2|21366.2|21346.2|21376.2|21351.2|21356.2|21336.2|7
1657733700000|2022-07-13 17:35:00|21361.2|21341.2|21351.2|21331.2|21366.2|21346.2|21351.2|21326.2|4
1657734000000|2022-07-13 17:40:00|21356.2|21326.2|21376.2|21356.2|21376.2|21356.2|21356.2|21326.2|6
1657734300000|2022-07-13 17:45:00|21381.2|21361.2|21431.2|21411.2|21431.2|21411.2|21376.2|21356.2|209
1657734600000|2022-07-13 17:50:00|21436.2|21416.2|21416.2|21396.2|21441.2|21421.2|21416.2|21396.2|118
1657734900000|2022-07-13 17:55:00|21421.2|21401.2|21416.2|21391.2|21421.2|21401.2|21406.2|21386.2|26
1657735200000|2022-07-13 18:00:00|21411.2|21396.2|21346.2|21321.2|21411.2|21396.2|21341.2|21321.2|85
1657735500000|2022-07-13 18:05:00|21341.2|21326.2|21356.2|21336.2|21376.2|21351.2|21341.2|21326.2|19
1657735800000|2022-07-13 18:10:00|21361.2|21331.2|21371.2|21351.2|21376.2|21356.2|21346.2|21326.2|27
1657736100000|2022-07-13 18:15:00|21376.2|21356.2|21386.2|21366.2|21391.2|21366.2|21356.2|21336.2|27
1657736400000|2022-07-13 18:20:00|21381.2|21361.2|21396.2|21376.2|21401.2|21376.2|21366.2|21346.2|19
1657736700000|2022-07-13 18:25:00|21401.2|21381.2|21406.2|21391.2|21411.2|21391.2|21381.2|21361.2|21
1657737000000|2022-07-13 18:30:00|21408.7|21393.7|21421.2|21406.2|21426.2|21411.2|21403.7|21388.7|20
1657737300000|2022-07-13 18:35:00|21423.7|21408.7|21428.7|21413.7|21431.2|21416.2|21408.7|21393.7|6
1657737600000|2022-07-13 18:40:00|21431.2|21416.2|21416.2|21401.2|21433.7|21418.7|21413.7|21398.7|10
1657737900000|2022-07-13 18:45:00|21418.7|21403.7|21408.7|21393.7|21433.7|21418.7|21406.2|21391.2|15
1657738200000|2022-07-13 18:50:00|21406.2|21391.2|21403.7|21388.7|21426.2|21411.2|21401.2|21386.2|20
1657738500000|2022-07-13 18:55:00|21401.2|21386.2|21441.2|21426.2|21441.2|21426.2|21388.7|21373.7|21
1657738800000|2022-07-13 19:00:00|21443.7|21428.7|21431.2|21416.2|21448.7|21433.7|21416.2|21401.2|22
1657739100000|2022-07-13 19:05:00|21433.7|21418.7|21401.2|21386.2|21433.7|21418.7|21388.7|21373.7|18
1657739400000|2022-07-13 19:10:00|21398.7|21383.7|21413.7|21398.7|21418.7|21403.7|21398.7|21383.7|17
1657739700000|2022-07-13 19:15:00|21416.2|21401.2|21418.7|21403.7|21421.2|21406.2|21406.2|21391.2|10
1657740000000|2022-07-13 19:20:00|21416.2|21401.2|21413.7|21398.7|21423.7|21408.7|21406.2|21391.2|0
1657740300000|2022-07-13 19:25:00|21408.7|21393.7|21393.7|21378.7|21411.2|21396.2|21386.2|21371.2|75
1657740600000|2022-07-13 19:30:00|21396.2|21381.2|21371.2|21356.2|21403.7|21388.7|21366.2|21351.2|44
1657740900000|2022-07-13 19:35:00|21368.7|21353.7|21388.7|21373.7|21388.7|21373.7|21363.7|21348.7|29
1657741200000|2022-07-13 19:40:00|21386.2|21371.2|21368.7|21353.7|21386.2|21371.2|21363.7|21348.7|18
1657741500000|2022-07-13 19:45:00|21371.2|21356.2|21363.7|21348.7|21376.2|21361.2|21353.7|21338.7|62
1657741800000|2022-07-13 19:50:00|21356.2|21341.2|21361.2|21346.2|21361.2|21346.2|21346.2|21331.2|44
1657742100000|2022-07-13 19:55:00|21358.7|21343.7|21346.2|21331.2|21403.7|21388.7|21343.7|21328.7|131
1657742400000|2022-07-13 20:00:00|21367.4|21327.4|21373.4|21333.4|21379.6|21339.6|21363.6|21323.6|0
1657742700000|2022-07-13 20:05:00|21372.2|21332.2|21366.5|21326.5|21374.7|21334.7|21360.9|21320.9|0
1657743000000|2022-07-13 20:10:00|21367.7|21327.7|21315.5|21275.5|21373.9|21333.9|21315.5|21275.5|0
1657743300000|2022-07-13 20:15:00|21316.7|21276.7|21307.2|21267.2|21321|21281|21306.6|21266.6|0
1657743600000|2022-07-13 20:20:00|21306.6|21266.6|21308.5|21268.5|21309.7|21269.7|21304.8|21264.8|0
1657743900000|2022-07-13 20:25:00|21308.4|21268.4|21312.2|21272.2|21312.2|21272.2|21302.3|21262.3|0
1657744200000|2022-07-13 20:30:00|21312.1|21272.1|21312.4|21272.4|21314.9|21274.9|21310.9|21270.9|0
1657744500000|2022-07-13 20:35:00|21313.6|21273.6|21309.4|21269.4|21313.6|21273.6|21303.7|21263.7|0
1657744800000|2022-07-13 20:40:00|21310.6|21270.6|21304.4|21264.4|21311.8|21271.8|21304.4|21264.4|0
1657745100000|2022-07-13 20:45:00|21305|21265|21303.2|21263.2|21306.9|21266.9|21299.5|21259.5|0
1657745400000|2022-07-13 20:50:00|21303.1|21263.1|21307.5|21267.5|21309.4|21269.4|21299.5|21259.5|0
1657745700000|2022-07-13 20:55:00|21306.9|21266.9|21305|21265|21310.6|21270.6|21303.8|21263.8|0
1657746000000|2022-07-13 21:00:00|21304.4|21264.4|21305.1|21265.1|21305.7|21265.7|21304.4|21264.4|0
1657746300000|2022-07-13 21:05:00|21305|21265|21305|21265|21305.7|21265.7|21304.4|21264.4|0
1657746600000|2022-07-13 21:10:00|21304.4|21264.4|21304.4|21264.4|21305|21265|21299.5|21259.5|0
1657746900000|2022-07-13 21:15:00|21304.3|21264.3|21303.2|21263.2|21304.3|21264.3|21301.9|21261.9|0
1657747200000|2022-07-13 21:20:00|21303.8|21263.8|21303.2|21263.2|21305|21265|21303.1|21263.1|0
1657747500000|2022-07-13 21:25:00|21305|21265|21296|21256|21305|21265|21290|21250|0
1657747800000|2022-07-13 21:30:00|21281|21241|21272.9|21232.9|21281|21241|21271.1|21231.1|0
1657748100000|2022-07-13 21:35:00|21274.1|21234.1|21263|21223|21274.1|21234.1|21263|21223|0
1657748400000|2022-07-13 21:40:00|21263.6|21223.6|21263.6|21223.6|21263.6|21223.6|21263.6|21223.6|0
1657748700000|2022-07-13 21:45:00|21264.2|21224.2|21263.6|21223.6|21264.2|21224.2|21263|21223|0
1657749000000|2022-07-13 21:50:00|21263.4|21223.4|21262.8|21222.8|21263.4|21223.4|21262.8|21222.8|0
1657749300000|2022-07-13 21:55:00|21263.4|21223.4|21262.8|21222.8|21263.4|21223.4|21261.6|21221.6|0
1657749600000|2022-07-13 22:00:00|21262.2|21222.2|21280.2|21240.2|21288.2|21248.2|21247.9|21207.9|0
1657749900000|2022-07-13 22:05:00|21280.1|21240.1|21246.4|21206.4|21306.9|21266.9|21240.2|21200.2|0
1657750200000|2022-07-13 22:10:00|21247|21207|21276.6|21236.6|21277.2|21237.2|21245.2|21205.2|0
1657750500000|2022-07-13 22:15:00|21276|21236|21280.1|21240.1|21285|21245|21276|21236|0
1657750800000|2022-07-13 22:20:00|21281.3|21241.3|21278.8|21238.8|21282.5|21242.5|21275.1|21235.1|0
1657751100000|2022-07-13 22:25:00|21278.9|21238.9|21278.8|21238.8|21280.1|21240.1|21269.5|21229.5|0
1657751400000|2022-07-13 22:30:00|21277.6|21237.6|21257.2|21217.2|21280.1|21240.1|21257.2|21217.2|0
1657751700000|2022-07-13 22:35:00|21257.3|21217.3|21238.7|21198.7|21258.5|21218.5|21236.2|21196.2|0
1657752000000|2022-07-13 22:40:00|21239.3|21199.3|21235|21195|21246.1|21206.1|21235|21195|0
1657752300000|2022-07-13 22:45:00|21234.9|21194.9|21236.1|21196.1|21243|21203|21226.3|21186.3|0
1657752600000|2022-07-13 22:50:00|21235.6|21195.6|21241.7|21201.7|21249.1|21209.1|21235.6|21195.6|0
1657752900000|2022-07-13 22:55:00|21242.3|21202.3|21243|21203|21245.4|21205.4|21239.3|21199.3|0
1657753200000|2022-07-13 23:00:00|21242.9|21202.9|21251.6|21211.6|21259.6|21219.6|21240.5|21200.5|0
1657753500000|2022-07-13 23:05:00|21251|21211|21251.6|21211.6|21252.2|21212.2|21245.4|21205.4|0
1657753800000|2022-07-13 23:10:00|21252.2|21212.2|21225.1|21185.1|21252.2|21212.2|21223.8|21183.8|0
1657754100000|2022-07-13 23:15:00|21225|21185|21218.9|21178.9|21227.5|21187.5|21218.9|21178.9|0
1657754400000|2022-07-13 23:20:00|21220.1|21180.1|21231.8|21191.8|21233.7|21193.7|21218.9|21178.9|0
1657754700000|2022-07-13 23:25:00|21231.9|21191.9|21223.8|21183.8|21233.7|21193.7|21222.6|21182.6|0
1657755000000|2022-07-13 23:30:00|21223.9|21183.9|21227.5|21187.5|21234.3|21194.3|21222.6|21182.6|0
1657755300000|2022-07-13 23:35:00|21227.6|21187.6|21198.5|21158.5|21228.8|21188.8|21198.5|21158.5|0
1657755600000|2022-07-13 23:40:00|21198.6|21158.6|21204.5|21164.5|21205.7|21165.7|21188.7|21148.7|0
1657755900000|2022-07-13 23:45:00|21205.7|21165.7|21203.3|21163.3|21205.7|21165.7|21197.1|21157.1|0
1657756200000|2022-07-13 23:50:00|21203.2|21163.2|21210.6|21170.6|21216.2|21176.2|21202|21162|0
1657756500000|2022-07-13 23:55:00|21210.7|21170.7|21211.3|21171.3|21216.2|21176.2|21210.6|21170.6|0
1657756800000|2022-07-14 00:00:00|21211.2|21171.2|21225.1|21185.1|21226.3|21186.3|21195.8|21155.8|0
1657757100000|2022-07-14 00:05:00|21226.3|21186.3|21231.4|21191.4|21234.5|21194.5|21221.4|21181.4|0
1657757400000|2022-07-14 00:10:00|21231.5|21191.5|21234.5|21194.5|21235.7|21195.7|21225.2|21185.2|0
1657757700000|2022-07-14 00:15:00|21222.6|21182.6|21241.6|21201.6|21247.7|21207.7|21211.4|21171.4|0
1657758000000|2022-07-14 00:20:00|21241.7|21201.7|21225.3|21185.3|21250.7|21210.7|21225.2|21185.2|0
1657758300000|2022-07-14 00:25:00|21225.2|21185.2|21231.1|21191.1|21237.3|21197.3|21219.1|21179.1|0
1657758600000|2022-07-14 00:30:00|21234.1|21194.1|21231.2|21191.2|21243.4|21203.4|21231|21191|0
1657758900000|2022-07-14 00:35:00|21231.3|21191.3|21225.2|21185.2|21237.2|21197.2|21219|21179|0
1657759200000|2022-07-14 00:40:00|21225.3|21185.3|21225.3|21185.3|21237.4|21197.4|21225.2|21185.2|0
1657759500000|2022-07-14 00:45:00|21225.2|21185.2|21231.1|21191.1|21231.2|21191.2|21219|21179|0
1657759800000|2022-07-14 00:50:00|21231.2|21191.2|21231.3|21191.3|21237.4|21197.4|21225.1|21185.1|0
1657760100000|2022-07-14 00:55:00|21231.4|21191.4|21231.2|21191.2|21237.5|21197.5|21225.3|21185.3|0
1657760400000|2022-07-14 01:00:00|21231.3|21191.3|21237.4|21197.4|21237.5|21197.5|21225.1|21185.1|0
1657760700000|2022-07-14 01:05:00|21237.3|21197.3|21243.4|21203.4|21243.4|21203.4|21231.2|21191.2|0
1657761000000|2022-07-14 01:10:00|21243.3|21203.3|21249.4|21209.4|21261.5|21221.5|21243.3|21203.3|0
1657761300000|2022-07-14 01:15:00|21249.5|21209.5|21273.6|21233.6|21273.7|21233.7|21249.5|21209.5|0
1657761600000|2022-07-14 01:20:00|21273.7|21233.7|21285.8|21245.8|21292|21252|21273.6|21233.6|0
1657761900000|2022-07-14 01:25:00|21279.8|21239.8|21285.7|21245.7|21291.9|21251.9|21279.7|21239.7|0
1657762200000|2022-07-14 01:30:00|21285.8|21245.8|21291.6|21251.6|21297.7|21257.7|21273.5|21233.5|0
1657762500000|2022-07-14 01:35:00|21288.6|21248.6|21297.7|21257.7|21303.7|21263.7|21279.5|21239.5|0
1657762800000|2022-07-14 01:40:00|21297.6|21257.6|21291.6|21251.6|21297.6|21257.6|21279.5|21239.5|0
1657763100000|2022-07-14 01:45:00|21294.6|21254.6|21285.3|21245.3|21297.6|21257.6|21285.3|21245.3|0
1657763400000|2022-07-14 01:50:00|21285.4|21245.4|21285.4|21245.4|21291.4|21251.4|21273.1|21233.1|0
1657763700000|2022-07-14 01:55:00|21285.3|21245.3|21309.9|21269.9|21322.2|21282.2|21285.3|21245.3|0
1657764000000|2022-07-14 02:00:00|21312.9|21272.9|21309.9|21269.9|21316|21276|21303.9|21263.9|0
1657764300000|2022-07-14 02:05:00|21315.9|21275.9|21310|21270|21322.1|21282.1|21304|21264|0
1657764600000|2022-07-14 02:10:00|21304.1|21264.1|21298|21258|21313.2|21273.2|21298|21258|0
1657764900000|2022-07-14 02:15:00|21298.1|21258.1|21291.9|21251.9|21301.1|21261.1|21285.9|21245.9|0
1657765200000|2022-07-14 02:20:00|21292|21252|21304.2|21264.2|21304.3|21264.3|21291.9|21251.9|0
1657765500000|2022-07-14 02:25:00|21304.3|21264.3|21298.2|21258.2|21310.3|21270.3|21298.1|21258.1|0
1657765800000|2022-07-14 02:30:00|21298.1|21258.1|21316.4|21276.4|21322.6|21282.6|21298.1|21258.1|0
1657766100000|2022-07-14 02:35:00|21316.5|21276.5|21340.7|21300.7|21340.8|21300.8|21316.4|21276.4|0
1657766400000|2022-07-14 02:40:00|21340.6|21300.6|21331.6|21291.6|21347|21307|21328.5|21288.5|0
1657766700000|2022-07-14 02:45:00|21334.6|21294.6|21322.5|21282.5|21334.7|21294.7|21316.4|21276.4|0
1657767000000|2022-07-14 02:50:00|21322.4|21282.4|21316.3|21276.3|21328.6|21288.6|21316.3|21276.3|0
1657767300000|2022-07-14 02:55:00|21316.4|21276.4|21322.4|21282.4|21328.5|21288.5|21316.4|21276.4|0
1657767600000|2022-07-14 03:00:00|21328.4|21288.4|21340.7|21300.7|21346.7|21306.7|21322.4|21282.4|0
1657767900000|2022-07-14 03:05:00|21340.6|21300.6|21346.8|21306.8|21353|21313|21340.6|21300.6|0
1657768200000|2022-07-14 03:10:00|21349.8|21309.8|21349.7|21309.7|21352.8|21312.8|21340.6|21300.6|0
1657768500000|2022-07-14 03:15:00|21346.7|21306.7|21340.6|21300.6|21352.8|21312.8|21340.6|21300.6|0
1657768800000|2022-07-14 03:20:00|21340.7|21300.7|21347.5|21307.5|21359.2|21319.2|21340.7|21300.7|0
1657769100000|2022-07-14 03:25:00|21347.6|21307.6|21359.8|21319.8|21365.9|21325.9|21347.5|21307.5|0
1657769400000|2022-07-14 03:30:00|21359.7|21319.7|21359|21319|21365.8|21325.8|21352.9|21312.9|0
1657769700000|2022-07-14 03:35:00|21359.1|21319.1|21354.8|21314.8|21373.1|21333.1|21351.8|21311.8|0
1657770000000|2022-07-14 03:40:00|21354.9|21314.9|21367|21327|21379.4|21339.4|21348.8|21308.8|0
1657770300000|2022-07-14 03:45:00|21367.1|21327.1|21348.8|21308.8|21367.1|21327.1|21348.8|21308.8|0
1657770600000|2022-07-14 03:50:00|21348.9|21308.9|21348.8|21308.8|21354.9|21314.9|21348.7|21308.7|0
1657770900000|2022-07-14 03:55:00|21348.7|21308.7|21342.8|21302.8|21348.8|21308.8|21342.6|21302.6|0
1657771200000|2022-07-14 04:00:00|21345.8|21305.8|21354.8|21314.8|21355|21315|21342.8|21302.8|0
1657771500000|2022-07-14 04:05:00|21351.8|21311.8|21342.6|21302.6|21354.8|21314.8|21336.5|21296.5|0
1657771800000|2022-07-14 04:10:00|21345.6|21305.6|21330.5|21290.5|21348.7|21308.7|21330.5|21290.5|0
1657772100000|2022-07-14 04:15:00|21330.6|21290.6|21336.8|21296.8|21342.8|21302.8|21330.5|21290.5|0
1657772400000|2022-07-14 04:20:00|21336.7|21296.7|21336.7|21296.7|21336.7|21296.7|21330.6|21290.6|0
1657772700000|2022-07-14 04:25:00|21336.6|21296.6|21342.8|21302.8|21342.9|21302.9|21336.6|21296.6|0
1657773000000|2022-07-14 04:30:00|21336.9|21296.9|21349|21309|21349|21309|21336.9|21296.9|0
1657773300000|2022-07-14 04:35:00|21349.1|21309.1|21373.7|21333.7|21379.8|21339.8|21349|21309|0
1657773600000|2022-07-14 04:40:00|21373.5|21333.5|21371.1|21331.1|21374.1|21334.1|21371|21331|0
1657773900000|2022-07-14 04:45:00|21374.1|21334.1|21377.2|21337.2|21383.3|21343.3|21371|21331|0
1657774200000|2022-07-14 04:50:00|21377.1|21337.1|21371|21331|21377.1|21337.1|21365|21325|0
1657774500000|2022-07-14 04:55:00|21371.1|21331.1|21376.9|21336.9|21377.1|21337.1|21368|21328|0
1657774800000|2022-07-14 05:00:00|21377|21337|21383.2|21343.2|21389.2|21349.2|21370.8|21330.8|0
1657775100000|2022-07-14 05:05:00|21389.2|21349.2|21377.1|21337.1|21389.3|21349.3|21371.2|21331.2|0
1657775400000|2022-07-14 05:10:00|21374.1|21334.1|21367|21327|21377.2|21337.2|21366.9|21326.9|0
1657775700000|2022-07-14 05:15:00|21373|21333|21366.9|21326.9|21379.1|21339.1|21360.9|21320.9|0
1657776000000|2022-07-14 05:20:00|21366.7|21326.7|21348.6|21308.6|21366.7|21326.7|21348.5|21308.5|0
1657776300000|2022-07-14 05:25:00|21348.5|21308.5|21354.5|21314.5|21360.5|21320.5|21345.3|21305.3|0
1657776600000|2022-07-14 05:30:00|21354.6|21314.6|21366.5|21326.5|21366.6|21326.6|21354.4|21314.4|0
1657776900000|2022-07-14 05:35:00|21363.5|21323.5|21336.4|21296.4|21366.5|21326.5|21336.3|21296.3|0
1657777200000|2022-07-14 05:40:00|21336.3|21296.3|21305.9|21265.9|21336.4|21296.4|21305.9|21265.9|0
1657777500000|2022-07-14 05:45:00|21305.8|21265.8|21299.5|21259.5|21311.5|21271.5|21293.5|21253.5|0
1657777800000|2022-07-14 05:50:00|21299.6|21259.6|21287.4|21247.4|21299.7|21259.7|21281.3|21241.3|0
1657778100000|2022-07-14 05:55:00|21287.5|21247.5|21281.6|21241.6|21287.6|21247.6|21275.4|21235.4|0
1657778400000|2022-07-14 06:00:00|21281.5|21241.5|21151.2|21136.2|21293.6|21253.6|21116.2|21101.2|239
1657778700000|2022-07-14 06:05:00|21153.7|21138.7|21156.2|21141.2|21188.7|21173.7|21151.2|21136.2|115
1657779000000|2022-07-14 06:10:00|21153.7|21138.7|21153.7|21138.7|21166.2|21151.2|21146.2|21131.2|85
1657779300000|2022-07-14 06:15:00|21151.2|21136.2|21138.7|21123.7|21151.2|21136.2|21126.2|21111.2|110
1657779600000|2022-07-14 06:20:00|21136.2|21121.2|21136.2|21121.2|21143.7|21128.7|21126.2|21111.2|40
1657779900000|2022-07-14 06:25:00|21138.7|21123.7|21131.2|21116.2|21138.7|21123.7|21123.7|21108.7|36
1657780200000|2022-07-14 06:30:00|21128.7|21113.7|21116.2|21101.2|21133.7|21118.7|21103.7|21088.7|68
1657780500000|2022-07-14 06:35:00|21118.7|21103.7|21093.7|21078.7|21118.7|21103.7|21083.7|21068.7|59
1657780800000|2022-07-14 06:40:00|21091.2|21076.2|21091.2|21076.2|21093.7|21078.7|21076.2|21061.2|52
1657781100000|2022-07-14 06:45:00|21093.7|21078.7|21103.7|21088.7|21113.7|21098.7|21088.7|21073.7|35
1657781400000|2022-07-14 06:50:00|21101.2|21086.2|21058.7|21043.7|21106.2|21091.2|21056.2|21041.2|80
1657781700000|2022-07-14 06:55:00|21061.2|21046.2|21063.7|21048.7|21073.7|21058.7|21036.2|21021.2|93
1657782000000|2022-07-14 07:00:00|21073.7|21058.7|21118.7|21103.7|21188.7|21173.7|21061.2|21046.2|755
1657782300000|2022-07-14 07:05:00|21123.7|21108.7|21058.7|21043.7|21133.7|21118.7|21056.2|21041.2|416
1657782600000|2022-07-14 07:10:00|21061.2|21046.2|21068.7|21053.7|21108.7|21093.7|21041.2|21026.2|431
1657782900000|2022-07-14 07:15:00|21073.7|21058.7|21063.7|21048.7|21113.7|21098.7|21048.7|21033.7|431
1657783200000|2022-07-14 07:20:00|21061.2|21046.2|21126.2|21111.2|21126.2|21111.2|21056.2|21041.2|497
1657783500000|2022-07-14 07:25:00|21123.7|21108.7|21131.2|21116.2|21143.7|21128.7|21108.7|21093.7|217
1657783800000|2022-07-14 07:30:00|21128.7|21113.7|21063.7|21048.7|21133.7|21118.7|21063.7|21048.7|198
1657784100000|2022-07-14 07:35:00|21068.7|21053.7|21023.7|21008.7|21083.7|21068.7|21023.7|21008.7|221
1657784400000|2022-07-14 07:40:00|21021.8|21006.8|21039.3|21024.3|21051.8|21036.8|21001.8|20986.8|225
1657784700000|2022-07-14 07:45:00|21041.8|21026.8|21016.8|21001.8|21046.8|21031.8|21006.8|20991.8|278
1657785000000|2022-07-14 07:50:00|21019.3|21004.3|20991.8|20976.8|21029.3|21014.3|20991.8|20976.8|209
1657785300000|2022-07-14 07:55:00|20989.3|20974.3|20981.8|20966.8|21006.8|20991.8|20966.8|20951.8|298
1657785600000|2022-07-14 08:00:00|20974.3|20959.3|20966.8|20951.8|20984.3|20969.3|20946.8|20931.8|363
1657785900000|2022-07-14 08:05:00|20961.8|20946.8|20946.8|20931.8|20961.8|20946.8|20926.8|20911.8|247
1657786200000|2022-07-14 08:10:00|20949.3|20934.3|20951.8|20936.8|20966.8|20951.8|20936.8|20921.8|170
1657786500000|2022-07-14 08:15:00|20949.3|20934.3|21016.8|21001.8|21024.3|21009.3|20911.8|20896.8|628
1657786800000|2022-07-14 08:20:00|21014.3|20999.3|20901.8|20886.8|21021.8|21006.8|20901.8|20886.8|362
1657787100000|2022-07-14 08:25:00|20904.3|20889.3|20886.8|20871.8|20906.8|20891.8|20881.8|20866.8|292
1657787400000|2022-07-14 08:30:00|20881.8|20866.8|20871.8|20856.8|20889.3|20874.3|20856.8|20841.8|415
1657787700000|2022-07-14 08:35:00|20874.3|20859.3|20826.8|20811.8|20881.8|20866.8|20826.8|20811.8|202
1657788000000|2022-07-14 08:40:00|20831.8|20816.8|20786.8|20771.8|20836.8|20821.8|20781.8|20766.8|321
1657788300000|2022-07-14 08:45:00|20784.3|20769.3|20816.8|20801.8|20829.3|20814.3|20776.8|20761.8|539
1657788600000|2022-07-14 08:50:00|20811.8|20796.8|20819.3|20804.3|20831.8|20816.8|20801.8|20786.8|184
1657788900000|2022-07-14 08:55:00|20821.8|20806.8|20856.8|20841.8|20861.8|20846.8|20806.8|20791.8|284
1657789200000|2022-07-14 09:00:00|20849.3|20834.3|20879.3|20864.3|20881.8|20866.8|20834.3|20819.3|263
1657789500000|2022-07-14 09:05:00|20881.8|20866.8|20864.3|20849.3|20881.8|20866.8|20844.3|20829.3|104
1657789800000|2022-07-14 09:10:00|20866.8|20851.8|20854.3|20839.3|20871.8|20856.8|20849.3|20834.3|184
1657790100000|2022-07-14 09:15:00|20851.8|20836.8|20851.8|20836.8|20871.8|20856.8|20841.8|20826.8|187
1657790400000|2022-07-14 09:20:00|20849.3|20834.3|20826.8|20811.8|20871.8|20856.8|20821.8|20806.8|159
1657790700000|2022-07-14 09:25:00|20824.3|20809.3|20831.8|20816.8|20864.3|20849.3|20816.8|20801.8|163
1657791000000|2022-07-14 09:30:00|20829.3|20814.3|20804.3|20789.3|20836.8|20821.8|20796.8|20781.8|143
1657791300000|2022-07-14 09:35:00|20806.8|20791.8|20846.8|20831.8|20851.8|20836.8|20796.8|20781.8|206
1657791600000|2022-07-14 09:40:00|20849.3|20834.3|20896.8|20881.8|20901.8|20886.8|20846.8|20831.8|106
1657791900000|2022-07-14 09:45:00|20894.3|20879.3|20904.3|20889.3|20916.8|20901.8|20886.8|20871.8|132
1657792200000|2022-07-14 09:50:00|20901.8|20886.8|20921.8|20906.8|20921.8|20906.8|20881.8|20866.8|115
1657792500000|2022-07-14 09:55:00|20916.8|20901.8|20906.8|20891.8|20931.8|20916.8|20891.8|20876.8|101
1657792800000|2022-07-14 10:00:00|20909.3|20894.3|20886.8|20871.8|20911.8|20896.8|20876.8|20861.8|75
1657793100000|2022-07-14 10:05:00|20891.8|20876.8|20884.3|20869.3|20916.8|20901.8|20881.8|20866.8|163
1657793400000|2022-07-14 10:10:00|20881.8|20866.8|20871.8|20856.8|20894.3|20879.3|20866.8|20851.8|58
1657793700000|2022-07-14 10:15:00|20869.3|20854.3|20844.3|20829.3|20876.8|20861.8|20844.3|20829.3|244
1657794000000|2022-07-14 10:20:00|20841.8|20826.8|20839.3|20824.3|20864.3|20849.3|20831.8|20816.8|244
1657794300000|2022-07-14 10:25:00|20841.8|20826.8|20861.8|20846.8|20861.8|20846.8|20841.8|20826.8|33
1657794600000|2022-07-14 10:30:00|20859.3|20844.3|20861.8|20846.8|20861.8|20846.8|20824.3|20809.3|92
1657794900000|2022-07-14 10:35:00|20856.8|20841.8|20854.3|20839.3|20861.8|20846.8|20836.8|20821.8|72
1657795200000|2022-07-14 10:40:00|20851.8|20836.8|20836.8|20821.8|20861.8|20846.8|20836.8|20821.8|63
1657795500000|2022-07-14 10:45:00|20839.3|20824.3|20776.8|20761.8|20849.3|20834.3|20766.8|20751.8|255
1657795800000|2022-07-14 10:50:00|20779.3|20764.3|20766.8|20751.8|20781.8|20766.8|20746.8|20731.8|136
1657796100000|2022-07-14 10:55:00|20764.3|20749.3|20766.8|20751.8|20784.3|20769.3|20746.8|20731.8|145
1657796400000|2022-07-14 11:00:00|20771.8|20756.8|20784.3|20769.3|20809.3|20794.3|20769.3|20754.3|118
1657796700000|2022-07-14 11:05:00|20786.8|20771.8|20776.8|20761.8|20786.8|20771.8|20771.8|20756.8|130
1657797000000|2022-07-14 11:10:00|20779.3|20764.3|20754.3|20739.3|20779.3|20764.3|20746.8|20731.8|125
1657797300000|2022-07-14 11:15:00|20756.8|20741.8|20759.3|20744.3|20774.3|20759.3|20736.8|20721.8|169
1657797600000|2022-07-14 11:20:00|20761.8|20746.8|20761.8|20746.8|20776.8|20761.8|20746.8|20731.8|295
1657797900000|2022-07-14 11:25:00|20756.8|20741.8|20746.8|20731.8|20756.8|20741.8|20726.8|20711.8|171
1657798200000|2022-07-14 11:30:00|20741.8|20726.8|20754.3|20739.3|20801.8|20786.8|20736.8|20721.8|791
1657798500000|2022-07-14 11:35:00|20751.8|20736.8|20709.3|20694.3|20751.8|20736.8|20706.8|20691.8|216
1657798800000|2022-07-14 11:40:00|20714|20699|20714|20699|20734|20719|20701.5|20686.5|204
1657799100000|2022-07-14 11:45:00|20711.5|20696.5|20726.5|20711.5|20734|20719|20706.5|20691.5|76
1657799400000|2022-07-14 11:50:00|20724|20709|20721.5|20706.5|20739|20724|20716.5|20701.5|125
1657799700000|2022-07-14 11:55:00|20724|20709|20744|20729|20756.5|20741.5|20721.5|20706.5|121
1657800000000|2022-07-14 12:00:00|20746.5|20731.5|20726.5|20711.5|20756.5|20741.5|20716.5|20701.5|106
1657800300000|2022-07-14 12:05:00|20731.5|20716.5|20666.5|20651.5|20731.5|20716.5|20661.5|20646.5|372
1657800600000|2022-07-14 12:10:00|20669|20654|20694|20679|20701.5|20686.5|20666.5|20651.5|150
1657800900000|2022-07-14 12:15:00|20696.5|20681.5|20699|20684|20709|20694|20681.5|20666.5|72
1657801200000|2022-07-14 12:20:00|20696.5|20681.5|20659|20644|20706.5|20691.5|20656.5|20641.5|168
1657801500000|2022-07-14 12:25:00|20661.5|20646.5|20641.5|20626.5|20671.5|20656.5|20629|20614|268
1657801800000|2022-07-14 12:30:00|20649|20634|20646.5|20631.5|20674|20659|20606.5|20591.5|658
1657802100000|2022-07-14 12:35:00|20651.5|20636.5|20656.5|20641.5|20669|20654|20634|20619|265
1657802400000|2022-07-14 12:40:00|20654|20639|20606.5|20591.5|20656.5|20641.5|20606.5|20591.5|185
1657802700000|2022-07-14 12:45:00|20604|20589|20589|20574|20626.5|20611.5|20571.5|20556.5|195
1657803000000|2022-07-14 12:50:00|20591.5|20576.5|20611.5|20596.5|20621.5|20606.5|20586.5|20571.5|170
1657803300000|2022-07-14 12:55:00|20616.5|20601.5|20606.5|20591.5|20616.5|20601.5|20576.5|20561.5|223
1657803600000|2022-07-14 13:00:00|20601.5|20586.5|20631.5|20616.5|20649|20634|20599|20584|208
1657803900000|2022-07-14 13:05:00|20629|20614|20596.5|20581.5|20641.5|20626.5|20586.5|20571.5|175
1657804200000|2022-07-14 13:10:00|20599|20584|20586.5|20571.5|20606.5|20591.5|20571.5|20556.5|248
1657804500000|2022-07-14 13:15:00|20584|20569|20641.5|20626.5|20651.5|20636.5|20576.5|20561.5|368
1657804800000|2022-07-14 13:20:00|20636.5|20621.5|20646.5|20631.5|20679|20664|20626.5|20611.5|499
1657805100000|2022-07-14 13:25:00|20644|20629|20636.5|20621.5|20656.5|20641.5|20634|20619|286
1657805400000|2022-07-14 13:30:00|20641.5|20626.5|20604|20589|20661.5|20646.5|20581.5|20566.5|410
1657805700000|2022-07-14 13:35:00|20601.5|20586.5|20551.5|20536.5|20611.5|20596.5|20551.5|20536.5|342
1657806000000|2022-07-14 13:40:00|20549|20534|20486.5|20471.5|20551.5|20536.5|20486.5|20471.5|359
1657806300000|2022-07-14 13:45:00|20491.5|20476.5|20536.5|20521.5|20561.5|20546.5|20486.5|20471.5|399
1657806600000|2022-07-14 13:50:00|20534|20519|20559|20544|20581.5|20566.5|20526.5|20511.5|285
1657806900000|2022-07-14 13:55:00|20556.5|20541.5|20511.5|20496.5|20566.5|20551.5|20511.5|20496.5|282
1657807200000|2022-07-14 14:00:00|20506.5|20491.5|20464|20449|20509|20494|20461.5|20446.5|465
1657807500000|2022-07-14 14:05:00|20461.5|20446.5|20469|20454|20471.5|20456.5|20444|20429|239
1657807800000|2022-07-14 14:10:00|20468.6|20453.6|20458.6|20443.6|20471.1|20456.1|20436.1|20421.1|242
1657808100000|2022-07-14 14:15:00|20456.1|20441.1|20446.1|20431.1|20476.1|20461.1|20426.1|20411.1|285
1657808400000|2022-07-14 14:20:00|20453.6|20438.6|20488.6|20473.6|20496.1|20481.1|20451.1|20436.1|216
1657808700000|2022-07-14 14:25:00|20486.1|20471.1|20506.1|20491.1|20511.1|20496.1|20481.1|20466.1|162
1657809000000|2022-07-14 14:30:00|20508.6|20493.6|20531.1|20516.1|20556.1|20541.1|20503.6|20488.6|268
1657809300000|2022-07-14 14:35:00|20533.6|20518.6|20521.1|20506.1|20536.1|20521.1|20498.6|20483.6|318
1657809600000|2022-07-14 14:40:00|20516.1|20501.1|20488.6|20473.6|20531.1|20516.1|20486.1|20471.1|253
1657809900000|2022-07-14 14:45:00|20486.1|20471.1|20493.6|20478.6|20498.6|20483.6|20471.1|20456.1|198
1657810200000|2022-07-14 14:50:00|20496.1|20481.1|20533.6|20518.6|20543.6|20528.6|20481.1|20466.1|208
1657810500000|2022-07-14 14:55:00|20536.1|20521.1|20521.1|20506.1|20536.1|20521.1|20511.1|20496.1|178
1657810800000|2022-07-14 15:00:00|20523.6|20508.6|20551.1|20536.1|20576.1|20561.1|20523.6|20508.6|428
1657811100000|2022-07-14 15:05:00|20548.6|20533.6|20581.1|20566.1|20583.6|20568.6|20541.1|20526.1|227
1657811400000|2022-07-14 15:10:00|20578.6|20563.6|20578.6|20563.6|20588.6|20573.6|20566.1|20551.1|147
1657811700000|2022-07-14 15:15:00|20576.1|20561.1|20598.6|20583.6|20601.1|20586.1|20556.1|20541.1|349
1657812000000|2022-07-14 15:20:00|20596.1|20581.1|20596.1|20581.1|20616.1|20601.1|20588.6|20573.6|393
1657812300000|2022-07-14 15:25:00|20598.6|20583.6|20596.1|20581.1|20616.1|20601.1|20586.1|20571.1|583
1657812600000|2022-07-14 15:30:00|20598.6|20583.6|20576.1|20561.1|20603.6|20588.6|20561.1|20546.1|866
1657812900000|2022-07-14 15:35:00|20578.6|20563.6|20601.1|20586.1|20608.6|20593.6|20556.1|20541.1|677
1657813200000|2022-07-14 15:40:00|20596.1|20581.1|20641.1|20626.1|20671.1|20656.1|20596.1|20581.1|132
1657813500000|2022-07-14 15:45:00|20638.6|20623.6|20621.1|20606.1|20643.6|20628.6|20618.6|20603.6|71
1657813800000|2022-07-14 15:50:00|20623.6|20603.6|20628.6|20608.6|20643.6|20623.6|20618.6|20598.6|65
1657814100000|2022-07-14 15:55:00|20633.6|20613.6|20728.6|20713.6|20748.6|20728.6|20628.6|20603.6|889
1657814400000|2022-07-14 16:00:00|20733.6|20708.6|20728.6|20708.6|20748.6|20728.6|20718.6|20698.6|220
1657814700000|2022-07-14 16:05:00|20723.6|20703.6|20743.6|20723.6|20743.6|20723.6|20723.6|20698.6|209
1657815000000|2022-07-14 16:10:00|20748.6|20728.6|20768.6|20748.6|20773.6|20753.6|20743.6|20723.6|155
1657815300000|2022-07-14 16:15:00|20773.6|20753.6|20763.6|20738.6|20778.6|20753.6|20753.6|20733.6|99
1657815600000|2022-07-14 16:20:00|20758.6|20743.6|20718.6|20698.6|20768.6|20748.6|20718.6|20698.6|66
1657815900000|2022-07-14 16:25:00|20713.6|20693.6|20698.6|20678.6|20718.6|20698.6|20688.6|20668.6|53
1657816200000|2022-07-14 16:30:00|20708.6|20683.6|20718.6|20693.6|20723.6|20703.6|20698.6|20678.6|129
1657816500000|2022-07-14 16:35:00|20713.6|20688.6|20718.6|20698.6|20723.6|20703.6|20708.6|20683.6|69
1657816800000|2022-07-14 16:40:00|20713.6|20693.6|20703.6|20683.6|20718.6|20698.6|20703.6|20678.6|8
1657817100000|2022-07-14 16:45:00|20708.6|20678.6|20428.6|20403.6|20708.6|20683.6|20413.6|20393.6|1611
1657817400000|2022-07-14 16:50:00|20423.6|20408.6|20353.6|20333.6|20428.6|20408.6|20328.6|20308.6|333
1657817700000|2022-07-14 16:55:00|20348.6|20328.6|20338.6|20318.6|20357.6|20329.6|20338.6|20313.6|63
1657818000000|2022-07-14 17:00:00|20333.6|20313.6|20298.6|20273.6|20333.6|20318.6|20293.6|20268.6|116
1657818300000|2022-07-14 17:05:00|20293.6|20278.6|20278.6|20253.6|20293.6|20278.6|20273.6|20248.6|74
1657818600000|2022-07-14 17:10:00|20273.6|20248.6|20248.6|20223.6|20273.6|20248.6|20203.6|20178.6|309
1657818900000|2022-07-14 17:15:00|20243.6|20227.1|20303.6|20278.6|20313.6|20293.6|20243.6|20227.1|182
1657819200000|2022-07-14 17:20:00|20308.6|20283.6|20273.6|20248.6|20313.6|20288.6|20273.6|20248.6|66
1657819500000|2022-07-14 17:25:00|20278.6|20253.6|20288.6|20268.6|20297.6|20273.6|20273.6|20248.6|42
1657819800000|2022-07-14 17:30:00|20293.6|20273.6|20278.6|20253.6|20293.6|20273.6|20273.6|20248.6|20
1657820100000|2022-07-14 17:35:00|20283.6|20258.6|20293.6|20268.6|20303.6|20283.6|20283.6|20258.6|56
1657820400000|2022-07-14 17:40:00|20298.6|20273.6|20302.6|20274.6|20303.6|20283.6|20293.6|20268.6|30
1657820700000|2022-07-14 17:45:00|20298.6|20273.6|20303.6|20283.6|20308.6|20288.6|20298.6|20273.6|31
1657821000000|2022-07-14 17:50:00|20308.6|20288.6|20348.6|20323.6|20348.6|20323.6|20308.6|20288.6|260
1657821300000|2022-07-14 17:55:00|20343.6|20328.6|20388.6|20363.6|20388.6|20363.6|20343.6|20323.6|69
1657821600000|2022-07-14 18:00:00|20393.6|20368.6|20428.6|20403.6|20428.6|20408.6|20383.6|20363.6|62
1657821900000|2022-07-14 18:05:00|20423.6|20408.6|20428.6|20403.6|20458.6|20433.6|20418.6|20398.6|45
1657822200000|2022-07-14 18:10:00|20432.6|20404.6|20458.6|20433.6|20463.6|20438.6|20428.6|20404.6|35
1657822500000|2022-07-14 18:15:00|20453.6|20438.6|20493.6|20473.6|20493.6|20473.6|20453.6|20433.6|14
1657822800000|2022-07-14 18:20:00|20503.6|20478.6|20528.6|20503.6|20528.6|20503.6|20503.6|20478.6|46
1657823100000|2022-07-14 18:25:00|20523.6|20498.6|20516.1|20501.1|20527.6|20503.6|20513.6|20493.6|19
1657823400000|2022-07-14 18:30:00|20513.6|20498.6|20528.6|20513.6|20528.6|20513.6|20513.6|20498.6|12
1657823700000|2022-07-14 18:35:00|20526.1|20511.1|20533.6|20518.6|20536.1|20521.1|20526.1|20511.1|8
1657824000000|2022-07-14 18:40:00|20531.1|20516.1|20513.6|20498.6|20536.1|20521.1|20513.6|20498.6|16
1657824300000|2022-07-14 18:45:00|20511.1|20496.1|20518.6|20503.6|20518.6|20503.6|20503.6|20488.6|14
1657824600000|2022-07-14 18:50:00|20516.1|20501.1|20501.1|20486.1|20518.6|20503.6|20501.1|20486.1|5
1657824900000|2022-07-14 18:55:00|20506.1|20491.1|20526.1|20511.1|20536.1|20521.1|20506.1|20491.1|24
1657825200000|2022-07-14 19:00:00|20523.6|20508.6|20526.1|20511.1|20528.6|20513.6|20518.6|20503.6|4
1657825500000|2022-07-14 19:05:00|20523.6|20508.6|20516.1|20501.1|20528.6|20513.6|20508.6|20493.6|4
1657825800000|2022-07-14 19:10:00|20513.6|20498.6|20533.6|20518.6|20536.1|20521.1|20511.1|20496.1|14
1657826100000|2022-07-14 19:15:00|20531.1|20516.1|20538.6|20523.6|20541.1|20526.1|20523.6|20508.6|30
1657826400000|2022-07-14 19:20:00|20541.1|20526.1|20568.6|20553.6|20568.6|20553.6|20541.1|20526.1|12
1657826700000|2022-07-14 19:25:00|20571.1|20556.1|20573.6|20558.6|20576.1|20561.1|20558.6|20543.6|21
1657827000000|2022-07-14 19:30:00|20571.1|20556.1|20553.6|20538.6|20581.1|20566.1|20553.6|20538.6|10
1657827300000|2022-07-14 19:35:00|20551.1|20536.1|20533.6|20518.6|20556.1|20541.1|20518.6|20503.6|23
1657827600000|2022-07-14 19:40:00|20531.1|20516.1|20531.1|20516.1|20536.1|20521.1|20518.6|20503.6|17
1657827900000|2022-07-14 19:45:00|20528.6|20513.6|20521.1|20506.1|20546.1|20531.1|20516.1|20501.1|65
1657828200000|2022-07-14 19:50:00|20528.6|20513.6|20581.1|20566.1|20581.1|20566.1|20528.6|20513.6|50
1657828500000|2022-07-14 19:55:00|20576.1|20561.1|20586.1|20571.1|20591.1|20576.1|20571.1|20556.1|37
1657828800000|2022-07-14 20:00:00|20609.3|20569.3|20619.3|20579.3|20627.2|20587.2|20609.3|20569.3|0
1657829100000|2022-07-14 20:05:00|20619.4|20579.4|20609.1|20569.1|20620.5|20580.5|20601.9|20561.9|0
1657829400000|2022-07-14 20:10:00|20607.9|20567.9|20616.9|20576.9|20617.5|20577.5|20597.1|20557.1|0
1657829700000|2022-07-14 20:15:00|20615.7|20575.7|20601.9|20561.9|20615.7|20575.7|20601.9|20561.9|0
1657830000000|2022-07-14 20:20:00|20601.8|20561.8|20600.7|20560.7|20605.5|20565.5|20598.3|20558.3|0
1657830300000|2022-07-14 20:25:00|20601.9|20561.9|20603.1|20563.1|20603.1|20563.1|20600.7|20560.7|0
1657830600000|2022-07-14 20:30:00|20603|20563|20600.7|20560.7|20603.1|20563.1|20600.7|20560.7|0
1657830900000|2022-07-14 20:35:00|20601.3|20561.3|20610.3|20570.3|20611.5|20571.5|20600.7|20560.7|0
1657831200000|2022-07-14 20:40:00|20610.4|20570.4|20618.4|20578.4|20621|20581|20610.3|20570.3|0
1657831500000|2022-07-14 20:45:00|20617.8|20577.8|20616|20576|20617.8|20577.8|20612.4|20572.4|0
1657831800000|2022-07-14 20:50:00|20615.8|20575.8|20611.6|20571.6|20618.2|20578.2|20611.6|20571.6|0
1657832100000|2022-07-14 20:55:00|20611.5|20571.5|20608.6|20568.6|20611.6|20571.6|20605.6|20565.6|0
1657832400000|2022-07-14 21:00:00|20610.4|20570.4|20606.2|20566.2|20610.4|20570.4|20603.2|20563.2|0
1657832700000|2022-07-14 21:05:00|20606.1|20566.1|20606.7|20566.7|20606.7|20566.7|20604.9|20564.9|0
1657833000000|2022-07-14 21:10:00|20606.1|20566.1|20606.2|20566.2|20606.8|20566.8|20605.6|20565.6|0
1657833300000|2022-07-14 21:15:00|20606.8|20566.8|20607.4|20567.4|20607.4|20567.4|20606.7|20566.7|0
1657833600000|2022-07-14 21:20:00|20608.8|20568.8|20606.9|20566.9|20608.8|20568.8|20606.9|20566.9|0
1657833900000|2022-07-14 21:25:00|20607|20567|20607.5|20567.5|20608.1|20568.1|20606.9|20566.9|0
1657834200000|2022-07-14 21:30:00|20607.6|20567.6|20608.1|20568.1|20608.1|20568.1|20607.6|20567.6|0
1657834500000|2022-07-14 21:35:00|20608.7|20568.7|20608.1|20568.1|20608.7|20568.7|20608.1|20568.1|0
1657834800000|2022-07-14 21:40:00|20608.7|20568.7|20609.3|20569.3|20609.9|20569.9|20608.7|20568.7|0
1657835100000|2022-07-14 21:45:00|20609.4|20569.4|20610.6|20570.6|20610.6|20570.6|20609.3|20569.3|0
1657835400000|2022-07-14 21:50:00|20611.1|20571.1|20611.1|20571.1|20611.1|20571.1|20610.6|20570.6|0
1657835700000|2022-07-14 21:55:00|20611.2|20571.2|20611.1|20571.1|20611.2|20571.2|20611.1|20571.1|0
1657836000000|2022-07-14 22:00:00|20611.4|20571.4|20623.2|20583.2|20632.8|20592.8|20611.4|20571.4|0
1657836300000|2022-07-14 22:05:00|20623.8|20583.8|20630.9|20590.9|20630.9|20590.9|20617.2|20577.2|0
1657836600000|2022-07-14 22:10:00|20630.8|20590.8|20627.3|20587.3|20630.8|20590.8|20624.8|20584.8|0
1657836900000|2022-07-14 22:15:00|20627.9|20587.9|20640.5|20600.5|20640.5|20600.5|20627.9|20587.9|0
1657837200000|2022-07-14 22:20:00|20640.4|20600.4|20636.9|20596.9|20640.5|20600.5|20627.3|20587.3|0
1657837500000|2022-07-14 22:25:00|20636.3|20596.3|20638.1|20598.1|20642.9|20602.9|20635.7|20595.7|0
1657837800000|2022-07-14 22:30:00|20639.3|20599.3|20642.9|20602.9|20644.1|20604.1|20639.3|20599.3|0
1657838100000|2022-07-14 22:35:00|20643.5|20603.5|20653|20613|20659.3|20619.3|20641.7|20601.7|0
1657838400000|2022-07-14 22:40:00|20653.1|20613.1|20657.9|20617.9|20664.5|20624.5|20653.1|20613.1|0
1657838700000|2022-07-14 22:45:00|20657.8|20617.8|20658.1|20618.1|20663.3|20623.3|20656.1|20616.1|0
1657839000000|2022-07-14 22:50:00|20658|20618|20647.2|20607.2|20658|20618|20646|20606|0
1657839300000|2022-07-14 22:55:00|20646.6|20606.6|20648.4|20608.4|20652.1|20612.1|20646|20606|0
1657839600000|2022-07-14 23:00:00|20648.5|20608.5|20648.4|20608.4|20650.9|20610.9|20647.2|20607.2|0
1657839900000|2022-07-14 23:05:00|20647.2|20607.2|20650.9|20610.9|20655.7|20615.7|20647.2|20607.2|0
1657840200000|2022-07-14 23:10:00|20650.8|20610.8|20643.6|20603.6|20650.8|20610.8|20643.6|20603.6|0
1657840500000|2022-07-14 23:15:00|20644.2|20604.2|20649.1|20609.1|20649.7|20609.7|20643.6|20603.6|0
1657840800000|2022-07-14 23:20:00|20649|20609|20647.9|20607.9|20650.3|20610.3|20647.3|20607.3|0
1657841100000|2022-07-14 23:25:00|20649.1|20609.1|20655.1|20615.1|20657.5|20617.5|20649.1|20609.1|0
1657841400000|2022-07-14 23:30:00|20656.3|20616.3|20652.7|20612.7|20657.5|20617.5|20651.5|20611.5|0
1657841700000|2022-07-14 23:35:00|20652.1|20612.1|20667.7|20627.7|20667.7|20627.7|20651.5|20611.5|0
1657842000000|2022-07-14 23:40:00|20668.9|20628.9|20670.1|20630.1|20678.5|20638.5|20667.7|20627.7|0
1657842300000|2022-07-14 23:45:00|20669.5|20629.5|20673.7|20633.7|20674.9|20634.9|20668.9|20628.9|0
1657842600000|2022-07-14 23:50:00|20673.1|20633.1|20665.3|20625.3|20674.3|20634.3|20662.3|20622.3|0
1657842900000|2022-07-14 23:55:00|20665.2|20625.2|20682.8|20642.8|20686.4|20646.4|20660.6|20620.6|0
1657843200000|2022-07-15 00:00:00|20682.7|20642.7|20665.7|20625.7|20686.4|20646.4|20663.3|20623.3|0
1657843500000|2022-07-15 00:05:00|20666.3|20626.3|20645.7|20605.7|20666.3|20626.3|20644.5|20604.5|0
1657843800000|2022-07-15 00:10:00|20644.5|20604.5|20631.5|20591.5|20651.1|20611.1|20629.1|20589.1|0
1657844100000|2022-07-15 00:15:00|20631.4|20591.4|20602.6|20562.6|20633.9|20593.9|20590.7|20550.7|0
1657844400000|2022-07-15 00:20:00|20599.7|20559.7|20573|20533|20602.7|20562.7|20573|20533|0
1657844700000|2022-07-15 00:25:00|20573.1|20533.1|20561|20521|20579|20539|20549.2|20509.2|0
1657845000000|2022-07-15 00:30:00|20560.9|20520.9|20593.1|20553.1|20593.1|20553.1|20555.1|20515.1|0
1657845300000|2022-07-15 00:35:00|20587.3|20547.3|20575.3|20535.3|20593.2|20553.2|20563.5|20523.5|0
1657845600000|2022-07-15 00:40:00|20572.4|20532.4|20575.1|20535.1|20575.3|20535.3|20557.2|20517.2|0
1657845900000|2022-07-15 00:45:00|20575.2|20535.2|20604.7|20564.7|20604.8|20564.8|20575|20535|0
1657846200000|2022-07-15 00:50:00|20598.9|20558.9|20598.7|20558.7|20598.9|20558.9|20595.7|20555.7|0
1657846500000|2022-07-15 00:55:00|20598.8|20558.8|20569|20529|20604.6|20564.6|20569|20529|0
1657846800000|2022-07-15 01:00:00|20563.2|20523.2|20563.4|20523.4|20569.3|20529.3|20557.2|20517.2|0
1657847100000|2022-07-15 01:05:00|20563.5|20523.5|20563.2|20523.2|20563.5|20523.5|20539.6|20499.6|0
1657847400000|2022-07-15 01:10:00|20557.4|20517.4|20563.4|20523.4|20563.4|20523.4|20551.4|20511.4|0
1657847700000|2022-07-15 01:15:00|20557.6|20517.6|20566.2|20526.2|20575.2|20535.2|20557.5|20517.5|0
1657848000000|2022-07-15 01:20:00|20569.1|20529.1|20575.3|20535.3|20581.3|20541.3|20551.4|20511.4|0
1657848300000|2022-07-15 01:25:00|20575.2|20535.2|20581.4|20541.4|20587.3|20547.3|20569.3|20529.3|0
1657848600000|2022-07-15 01:30:00|20587.2|20547.2|20593|20553|20599.2|20559.2|20587.2|20547.2|0
1657848900000|2022-07-15 01:35:00|20593.1|20553.1|20593.1|20553.1|20599.1|20559.1|20581.1|20541.1|0
1657849200000|2022-07-15 01:40:00|20593.2|20553.2|20593.1|20553.1|20599.1|20559.1|20575.2|20535.2|0
1657849500000|2022-07-15 01:45:00|20593|20553|20604.8|20564.8|20610.9|20570.9|20587.2|20547.2|0
1657849800000|2022-07-15 01:50:00|20604.9|20564.9|20611|20571|20622.7|20582.7|20604.8|20564.8|0
1657850100000|2022-07-15 01:55:00|20616.8|20576.8|20628.6|20588.6|20628.7|20588.7|20610.9|20570.9|0
1657850400000|2022-07-15 02:00:00|20628.7|20588.7|20634.5|20594.5|20640.3|20600.3|20616.7|20576.7|0
1657850700000|2022-07-15 02:05:00|20640.3|20600.3|20646.2|20606.2|20652.1|20612.1|20634.4|20594.4|0
1657851000000|2022-07-15 02:10:00|20646.1|20606.1|20646|20606|20652.1|20612.1|20640.2|20600.2|0
1657851300000|2022-07-15 02:15:00|20646.1|20606.1|20657.9|20617.9|20663.8|20623.8|20645.9|20605.9|0
1657851600000|2022-07-15 02:20:00|20658|20618|20657.8|20617.8|20669.6|20629.6|20651.9|20611.9|0
1657851900000|2022-07-15 02:25:00|20656.9|20616.9|20659.9|20619.9|20659.9|20619.9|20645.1|20605.1|0
1657852200000|2022-07-15 02:30:00|20660|20620|20657|20617|20668.8|20628.8|20656.9|20616.9|0
1657852500000|2022-07-15 02:35:00|20657.1|20617.1|20656.7|20616.7|20662.9|20622.9|20650.8|20610.8|0
1657852800000|2022-07-15 02:40:00|20656.8|20616.8|20656.7|20616.7|20662.6|20622.6|20656.7|20616.7|0
1657853100000|2022-07-15 02:45:00|20656.8|20616.8|20644.8|20604.8|20656.8|20616.8|20639|20599|0
1657853400000|2022-07-15 02:50:00|20644.7|20604.7|20668.6|20628.6|20668.6|20628.6|20644.7|20604.7|0
1657853700000|2022-07-15 02:55:00|20668.7|20628.7|20668.7|20628.7|20668.7|20628.7|20662.6|20622.6|0
1657854000000|2022-07-15 03:00:00|20668.6|20628.6|20662.9|20622.9|20668.8|20628.8|20662.8|20622.8|0
1657854300000|2022-07-15 03:05:00|20662.8|20622.8|20656.8|20616.8|20662.9|20622.9|20656.8|20616.8|0
1657854600000|2022-07-15 03:10:00|20656.9|20616.9|20645.1|20605.1|20662.8|20622.8|20645.1|20605.1|0
1657854900000|2022-07-15 03:15:00|20645|20605|20621.4|20581.4|20651.1|20611.1|20621.3|20581.3|0
1657855200000|2022-07-15 03:20:00|20621.3|20581.3|20644.9|20604.9|20650.8|20610.8|20609.6|20569.6|0
1657855500000|2022-07-15 03:25:00|20645|20605|20644.9|20604.9|20656.9|20616.9|20641.9|20601.9|0
1657855800000|2022-07-15 03:30:00|20644.8|20604.8|20662.8|20622.8|20665.7|20625.7|20644.8|20604.8|0
1657856100000|2022-07-15 03:35:00|20662.9|20622.9|20668.6|20628.6|20668.7|20628.7|20662.6|20622.6|0
1657856400000|2022-07-15 03:40:00|20668.5|20628.5|20659|20619|20674.5|20634.5|20658.9|20618.9|0
1657856700000|2022-07-15 03:45:00|20659.1|20619.1|20664.6|20624.6|20664.6|20624.6|20652.8|20612.8|0
1657857000000|2022-07-15 03:50:00|20664.7|20624.7|20676.4|20636.4|20676.6|20636.6|20658.7|20618.7|0
1657857300000|2022-07-15 03:55:00|20670.6|20630.6|20676.5|20636.5|20676.6|20636.6|20670.5|20630.5|0
1657857600000|2022-07-15 04:00:00|20682.3|20642.3|20658.6|20618.6|20682.4|20642.4|20658.6|20618.6|0
1657857900000|2022-07-15 04:05:00|20661.5|20621.5|20652.7|20612.7|20664.5|20624.5|20652.6|20612.6|0
1657858200000|2022-07-15 04:10:00|20652.8|20612.8|20664.5|20624.5|20664.6|20624.6|20652.7|20612.7|0
1657858500000|2022-07-15 04:15:00|20664.6|20624.6|20674.4|20634.4|20674.4|20634.4|20664.4|20624.4|0
1657858800000|2022-07-15 04:20:00|20674.5|20634.5|20674.3|20634.3|20674.5|20634.5|20668.5|20628.5|0
1657859100000|2022-07-15 04:25:00|20674.4|20634.4|20674.3|20634.3|20674.4|20634.4|20674.3|20634.3|0
1657859400000|2022-07-15 04:30:00|20674.4|20634.4|20680.2|20640.2|20680.3|20640.3|20674.3|20634.3|0
1657859700000|2022-07-15 04:35:00|20677.3|20637.3|20680.2|20640.2|20680.2|20640.2|20674.2|20634.2|0
1657860000000|2022-07-15 04:40:00|20680.1|20640.1|20674.2|20634.2|20680.2|20640.2|20674.1|20634.1|0
1657860300000|2022-07-15 04:45:00|20674.3|20634.3|20668.3|20628.3|20680.1|20640.1|20668.3|20628.3|0
1657860600000|2022-07-15 04:50:00|20669.2|20629.2|20669.3|20629.3|20669.4|20629.4|20657.5|20617.5|0
1657860900000|2022-07-15 04:55:00|20669.4|20629.4|20663.4|20623.4|20669.4|20629.4|20663.4|20623.4|0
1657861200000|2022-07-15 05:00:00|20663.5|20623.5|20638.9|20598.9|20675.3|20635.3|20638.9|20598.9|0
1657861500000|2022-07-15 05:05:00|20633.1|20593.1|20633.1|20593.1|20639|20599|20627.2|20587.2|0
1657861800000|2022-07-15 05:10:00|20633|20593|20631.1|20591.1|20638.6|20598.6|20625.2|20585.2|0
1657862100000|2022-07-15 05:15:00|20631|20591|20619.3|20579.3|20631.1|20591.1|20619.2|20579.2|0
1657862400000|2022-07-15 05:20:00|20619.4|20579.4|20619.2|20579.2|20625.3|20585.3|20613.3|20573.3|0
1657862700000|2022-07-15 05:25:00|20619.1|20579.1|20613.2|20573.2|20619.3|20579.3|20613.2|20573.2|0
1657863000000|2022-07-15 05:30:00|20613.3|20573.3|20589.4|20549.4|20619.1|20579.1|20589.4|20549.4|0
1657863300000|2022-07-15 05:35:00|20589.5|20549.5|20575.8|20535.8|20595.4|20555.4|20575.8|20535.8|0
1657863600000|2022-07-15 05:40:00|20575.7|20535.7|20575.9|20535.9|20581.7|20541.7|20564|20524|0
1657863900000|2022-07-15 05:45:00|20575.8|20535.8|20605.5|20565.5|20605.5|20565.5|20575.8|20535.8|0
1657864200000|2022-07-15 05:50:00|20605.6|20565.6|20599.6|20559.6|20611.6|20571.6|20599.6|20559.6|0
1657864500000|2022-07-15 05:55:00|20599.5|20559.5|20599.8|20559.8|20605.8|20565.8|20593.6|20553.6|0
1657864800000|2022-07-15 06:00:00|20594|20554|20648.6|20633.6|20656.1|20641.1|20536.1|20521.1|73
1657865100000|2022-07-15 06:05:00|20646.1|20631.1|20623.6|20608.6|20648.6|20633.6|20608.6|20593.6|121
1657865400000|2022-07-15 06:10:00|20621.1|20606.1|20661.1|20646.1|20661.1|20646.1|20621.1|20606.1|33
1657865700000|2022-07-15 06:15:00|20658.6|20643.6|20651.1|20636.1|20673.6|20658.6|20646.1|20631.1|33
1657866000000|2022-07-15 06:20:00|20653.6|20638.6|20656.1|20641.1|20661.1|20646.1|20633.6|20618.6|49
1657866300000|2022-07-15 06:25:00|20658.6|20643.6|20663.6|20648.6|20666.1|20651.1|20643.6|20628.6|90
1657866600000|2022-07-15 06:30:00|20661.1|20646.1|20658.6|20643.6|20681.1|20666.1|20658.6|20643.6|31
1657866900000|2022-07-15 06:35:00|20656.1|20641.1|20626.1|20611.1|20666.1|20651.1|20606.1|20591.1|64
1657867200000|2022-07-15 06:40:00|20621.1|20606.1|20618.6|20603.6|20628.6|20613.6|20596.1|20581.1|40
1657867500000|2022-07-15 06:45:00|20616.1|20601.1|20606.1|20591.1|20621.1|20606.1|20591.1|20576.1|64
1657867800000|2022-07-15 06:50:00|20608.6|20593.6|20563.6|20548.6|20621.1|20606.1|20548.6|20533.6|186
1657868100000|2022-07-15 06:55:00|20561.1|20546.1|20568.6|20553.6|20586.1|20571.1|20556.1|20541.1|235
1657868400000|2022-07-15 07:00:00|20576.1|20561.1|20578.6|20563.6|20611.1|20596.1|20561.1|20546.1|897
1657868700000|2022-07-15 07:05:00|20581.1|20566.1|20541.1|20526.1|20586.1|20571.1|20476.1|20461.1|561
1657869000000|2022-07-15 07:10:00|20536.1|20521.1|20626.1|20611.1|20628.6|20613.6|20531.1|20516.1|579
1657869300000|2022-07-15 07:15:00|20623.6|20608.6|20721.1|20706.1|20721.1|20706.1|20616.1|20601.1|529
1657869600000|2022-07-15 07:20:00|20723.6|20708.6|20738.6|20723.6|20748.6|20733.6|20701.1|20686.1|306
1657869900000|2022-07-15 07:25:00|20741.1|20726.1|20756.1|20741.1|20783.6|20768.6|20741.1|20726.1|389
1657870200000|2022-07-15 07:30:00|20753.6|20738.6|20758.6|20743.6|20783.6|20768.6|20741.1|20726.1|379
1657870500000|2022-07-15 07:35:00|20756.1|20741.1|20786.1|20771.1|20796.1|20781.1|20748.6|20733.6|276
1657870800000|2022-07-15 07:40:00|20781.7|20766.7|20739.2|20724.2|20786.7|20771.7|20731.7|20716.7|191
1657871100000|2022-07-15 07:45:00|20736.7|20721.7|20746.7|20731.7|20771.7|20756.7|20736.7|20721.7|252
1657871400000|2022-07-15 07:50:00|20744.2|20729.2|20724.2|20709.2|20756.7|20741.7|20716.7|20701.7|192
1657871700000|2022-07-15 07:55:00|20726.7|20711.7|20776.7|20761.7|20791.7|20776.7|20724.2|20709.2|172
1657872000000|2022-07-15 08:00:00|20779.2|20764.2|20771.7|20756.7|20796.7|20781.7|20764.2|20749.2|193
1657872300000|2022-07-15 08:05:00|20774.2|20759.2|20831.7|20816.7|20844.2|20829.2|20774.2|20759.2|197
1657872600000|2022-07-15 08:10:00|20836.7|20821.7|20841.7|20826.7|20849.2|20834.2|20826.7|20811.7|160
1657872900000|2022-07-15 08:15:00|20839.2|20824.2|20836.7|20821.7|20844.2|20829.2|20816.7|20801.7|83
1657873200000|2022-07-15 08:20:00|20839.2|20824.2|20879.2|20864.2|20891.7|20876.7|20831.7|20816.7|239
1657873500000|2022-07-15 08:25:00|20876.7|20861.7|20881.7|20866.7|20891.7|20876.7|20864.2|20849.2|132
1657873800000|2022-07-15 08:30:00|20884.2|20869.2|20861.7|20846.7|20896.7|20881.7|20854.2|20839.2|302
1657874100000|2022-07-15 08:35:00|20859.2|20844.2|20856.7|20841.7|20861.7|20846.7|20846.7|20831.7|134
1657874400000|2022-07-15 08:40:00|20851.7|20836.7|20894.2|20879.2|20896.7|20881.7|20851.7|20836.7|104
1657874700000|2022-07-15 08:45:00|20891.7|20876.7|20904.2|20889.2|20906.7|20891.7|20881.7|20866.7|150
1657875000000|2022-07-15 08:50:00|20906.7|20891.7|20909.2|20894.2|20926.7|20911.7|20896.7|20881.7|179
1657875300000|2022-07-15 08:55:00|20906.7|20891.7|20886.7|20871.7|20914.2|20899.2|20886.7|20871.7|102
1657875600000|2022-07-15 09:00:00|20881.7|20866.7|20891.7|20876.7|20891.7|20876.7|20869.2|20854.2|114
1657875900000|2022-07-15 09:05:00|20894.2|20879.2|20926.7|20911.7|20934.2|20919.2|20891.7|20876.7|322
1657876200000|2022-07-15 09:10:00|20929.2|20914.2|20921.7|20906.7|20941.7|20926.7|20916.7|20901.7|293
1657876500000|2022-07-15 09:15:00|20924.2|20909.2|20889.2|20874.2|20926.7|20911.7|20879.2|20864.2|146
1657876800000|2022-07-15 09:20:00|20886.7|20871.7|20836.7|20821.7|20889.2|20874.2|20836.7|20821.7|194
1657877100000|2022-07-15 09:25:00|20834.2|20819.2|20836.7|20821.7|20851.7|20836.7|20826.7|20811.7|115
1657877400000|2022-07-15 09:30:00|20839.2|20824.2|20881.7|20866.7|20881.7|20866.7|20839.2|20824.2|324
1657877700000|2022-07-15 09:35:00|20884.2|20869.2|20859.2|20844.2|20886.7|20871.7|20826.7|20811.7|140
1657878000000|2022-07-15 09:40:00|20856.7|20841.7|20841.7|20826.7|20859.2|20844.2|20831.7|20816.7|94
1657878300000|2022-07-15 09:45:00|20834.2|20819.2|20781.7|20766.7|20846.7|20831.7|20781.7|20766.7|160
1657878600000|2022-07-15 09:50:00|20779.2|20764.2|20766.7|20751.7|20789.2|20774.2|20759.2|20744.2|278
1657878900000|2022-07-15 09:55:00|20769.2|20754.2|20796.7|20781.7|20804.2|20789.2|20766.7|20751.7|141
1657879200000|2022-07-15 10:00:00|20799.2|20784.2|20771.7|20756.7|20799.2|20784.2|20736.7|20721.7|253
1657879500000|2022-07-15 10:05:00|20769.2|20754.2|20761.7|20746.7|20776.7|20761.7|20736.7|20721.7|104
1657879800000|2022-07-15 10:10:00|20756.7|20741.7|20781.7|20766.7|20784.2|20769.2|20756.7|20741.7|206
1657880100000|2022-07-15 10:15:00|20776.7|20761.7|20776.7|20761.7|20789.2|20774.2|20759.2|20744.2|341
1657880400000|2022-07-15 10:20:00|20779.2|20764.2|20791.7|20776.7|20814.2|20799.2|20776.7|20761.7|101
1657880700000|2022-07-15 10:25:00|20794.2|20779.2|20796.7|20781.7|20819.2|20804.2|20789.2|20774.2|60
1657881000000|2022-07-15 10:30:00|20794.2|20779.2|20806.7|20791.7|20816.7|20801.7|20791.7|20776.7|166
1657881300000|2022-07-15 10:35:00|20809.2|20794.2|20811.7|20796.7|20819.2|20804.2|20796.7|20781.7|66
1657881600000|2022-07-15 10:40:00|20814.2|20799.2|20796.7|20781.7|20816.7|20801.7|20789.2|20774.2|265
1657881900000|2022-07-15 10:45:00|20791.7|20776.7|20836.7|20821.7|20839.2|20824.2|20791.7|20776.7|90
1657882200000|2022-07-15 10:50:00|20834.2|20819.2|20831.7|20816.7|20836.7|20821.7|20824.2|20809.2|66
1657882500000|2022-07-15 10:55:00|20836.7|20821.7|20846.7|20831.7|20846.7|20831.7|20826.7|20811.7|71
1657882800000|2022-07-15 11:00:00|20844.2|20829.2|20846.7|20831.7|20856.7|20841.7|20836.7|20821.7|89
1657883100000|2022-07-15 11:05:00|20844.2|20829.2|20831.7|20816.7|20846.7|20831.7|20826.7|20811.7|148
1657883400000|2022-07-15 11:10:00|20829.2|20814.2|20851.7|20836.7|20859.2|20844.2|20829.2|20814.2|89
1657883700000|2022-07-15 11:15:00|20846.7|20831.7|20846.7|20831.7|20846.7|20831.7|20836.7|20821.7|67
1657884000000|2022-07-15 11:20:00|20849.2|20834.2|20861.7|20846.7|20876.7|20861.7|20846.7|20831.7|114
1657884300000|2022-07-15 11:25:00|20859.2|20844.2|20846.7|20831.7|20861.7|20846.7|20846.7|20831.7|85
1657884600000|2022-07-15 11:30:00|20844.2|20829.2|20836.7|20821.7|20859.2|20844.2|20836.7|20821.7|137
1657884900000|2022-07-15 11:35:00|20834.2|20819.2|20821.7|20806.7|20836.7|20821.7|20821.7|20806.7|135
1657885200000|2022-07-15 11:40:00|20816.7|20801.7|20784.2|20769.2|20816.7|20801.7|20779.2|20764.2|199
1657885500000|2022-07-15 11:45:00|20786.7|20771.7|20799.2|20784.2|20806.7|20791.7|20781.7|20766.7|79
1657885800000|2022-07-15 11:50:00|20796.7|20781.7|20781.7|20766.7|20796.7|20781.7|20776.7|20761.7|41
1657886100000|2022-07-15 11:55:00|20784.2|20769.2|20761.7|20746.7|20786.7|20771.7|20751.7|20736.7|67
1657886400000|2022-07-15 12:00:00|20759.2|20744.2|20771.7|20756.7|20789.2|20774.2|20756.7|20741.7|118
1657886700000|2022-07-15 12:05:00|20774.2|20759.2|20761.7|20746.7|20779.2|20764.2|20746.7|20731.7|213
1657887000000|2022-07-15 12:10:00|20764.2|20749.2|20776.7|20761.7|20776.7|20761.7|20751.7|20736.7|49
1657887300000|2022-07-15 12:15:00|20774.2|20759.2|20746.7|20731.7|20781.7|20766.7|20741.7|20726.7|56
1657887600000|2022-07-15 12:20:00|20744.2|20729.2|20751.7|20736.7|20754.2|20739.2|20731.7|20716.7|102
1657887900000|2022-07-15 12:25:00|20754.2|20739.2|20746.7|20731.7|20771.7|20756.7|20746.7|20731.7|99
1657888200000|2022-07-15 12:30:00|20754.2|20739.2|20746.7|20731.7|20796.7|20781.7|20711.7|20696.7|615
1657888500000|2022-07-15 12:35:00|20744.2|20729.2|20836.7|20821.7|20836.7|20821.7|20736.7|20721.7|144
1657888800000|2022-07-15 12:40:00|20834.2|20819.2|20799.2|20784.2|20839.2|20824.2|20799.2|20784.2|221
1657889100000|2022-07-15 12:45:00|20796.7|20781.7|20841.7|20826.7|20851.7|20836.7|20784.2|20769.2|325
1657889400000|2022-07-15 12:50:00|20839.2|20824.2|20816.7|20801.7|20851.7|20836.7|20816.7|20801.7|158
1657889700000|2022-07-15 12:55:00|20819.2|20804.2|20809.2|20794.2|20829.2|20814.2|20791.7|20776.7|94
1657890000000|2022-07-15 13:00:00|20806.7|20791.7|20809.2|20794.2|20819.2|20804.2|20796.7|20781.7|66
1657890300000|2022-07-15 13:05:00|20811.7|20796.7|20826.7|20811.7|20841.7|20826.7|20801.7|20786.7|318
1657890600000|2022-07-15 13:10:00|20824.2|20809.2|20801.7|20786.7|20826.7|20811.7|20786.7|20771.7|116
1657890900000|2022-07-15 13:15:00|20806.7|20791.7|20814.2|20799.2|20814.2|20799.2|20786.7|20771.7|158
1657891200000|2022-07-15 13:20:00|20811.7|20796.7|20826.7|20811.7|20831.7|20816.7|20809.2|20794.2|79
1657891500000|2022-07-15 13:25:00|20831.7|20816.7|20844.2|20829.2|20851.7|20836.7|20831.7|20816.7|179
1657891800000|2022-07-15 13:30:00|20846.7|20831.7|20851.7|20836.7|20886.7|20871.7|20846.7|20831.7|325
1657892100000|2022-07-15 13:35:00|20856.7|20841.7|20826.7|20811.7|20869.2|20854.2|20811.7|20796.7|148
1657892400000|2022-07-15 13:40:00|20824.2|20809.2|20806.7|20791.7|20831.7|20816.7|20791.7|20776.7|271
1657892700000|2022-07-15 13:45:00|20809.2|20794.2|20801.7|20786.7|20821.7|20806.7|20766.7|20751.7|192
1657893000000|2022-07-15 13:50:00|20796.7|20781.7|20761.7|20746.7|20801.7|20786.7|20756.7|20741.7|138
1657893300000|2022-07-15 13:55:00|20759.2|20744.2|20791.7|20776.7|20801.7|20786.7|20749.2|20734.2|137
1657893600000|2022-07-15 14:00:00|20826.7|20811.7|20831.7|20816.7|20874.2|20859.2|20801.7|20786.7|744
1657893900000|2022-07-15 14:05:00|20826.7|20811.7|20836.7|20821.7|20841.7|20826.7|20809.2|20794.2|226
1657894200000|2022-07-15 14:10:00|20838.4|20823.4|20865.9|20850.9|20878.4|20863.4|20828.4|20813.4|207
1657894500000|2022-07-15 14:15:00|20868.4|20853.4|20870.9|20855.9|20895.9|20880.9|20858.4|20843.4|309
1657894800000|2022-07-15 14:20:00|20873.4|20858.4|20918.4|20903.4|20918.4|20903.4|20845.9|20830.9|289
1657895100000|2022-07-15 14:25:00|20915.9|20900.9|20943.4|20928.4|20948.4|20933.4|20908.4|20893.4|286
1657895400000|2022-07-15 14:30:00|20945.9|20930.9|20950.9|20935.9|20963.4|20948.4|20938.4|20923.4|250
1657895700000|2022-07-15 14:35:00|20953.4|20938.4|20923.4|20908.4|20960.9|20945.9|20918.4|20903.4|219
1657896000000|2022-07-15 14:40:00|20928.4|20913.4|20903.4|20888.4|20933.4|20918.4|20898.4|20883.4|165
1657896300000|2022-07-15 14:45:00|20898.4|20883.4|20915.9|20900.9|20918.4|20903.4|20888.4|20873.4|216
1657896600000|2022-07-15 14:50:00|20913.4|20898.4|20938.4|20923.4|20940.9|20925.9|20913.4|20898.4|100
1657896900000|2022-07-15 14:55:00|20933.4|20918.4|20943.4|20928.4|20953.4|20938.4|20933.4|20918.4|144
1657897200000|2022-07-15 15:00:00|20940.9|20925.9|20958.4|20943.4|20963.4|20948.4|20938.4|20923.4|105
1657897500000|2022-07-15 15:05:00|20963.4|20948.4|20985.9|20970.9|20988.4|20973.4|20953.4|20938.4|168
1657897800000|2022-07-15 15:10:00|20983.4|20968.4|20978.4|20963.4|20985.9|20970.9|20960.9|20945.9|124
1657898100000|2022-07-15 15:15:00|20975.9|20960.9|20968.4|20953.4|20983.4|20968.4|20963.4|20948.4|146
1657898400000|2022-07-15 15:20:00|20970.9|20955.9|20978.4|20963.4|20983.4|20968.4|20968.4|20953.4|148
1657898700000|2022-07-15 15:25:00|20973.4|20958.4|20963.4|20948.4|20973.4|20958.4|20958.4|20943.4|252
1657899000000|2022-07-15 15:30:00|20872.5|20857.5|20855|20840|20887.5|20872.5|20835|20820|449
1657899300000|2022-07-15 15:35:00|20852.5|20837.5|20885|20870|20890|20875|20852.5|20837.5|246
1657899600000|2022-07-15 15:40:00|20887.5|20872.5|20862.5|20847.5|20887.5|20872.5|20862.5|20847.5|56
1657899900000|2022-07-15 15:45:00|20860|20845|20840|20825|20862.5|20847.5|20840|20825|33
1657900200000|2022-07-15 15:50:00|20845|20820|20840|20820|20850|20825|20830|20810|70
1657900500000|2022-07-15 15:55:00|20835|20815|20825|20805|20840|20820|20825|20805|41
1657900800000|2022-07-15 16:00:00|20830|20800|20820|20800|20830|20810|20810|20790|88
1657901100000|2022-07-15 16:05:00|20815|20795|20810|20795|20830|20810|20810|20785|38
1657901400000|2022-07-15 16:10:00|20815|20790|20815|20795|20825|20805|20805|20785|28
1657901700000|2022-07-15 16:15:00|20820|20800|20830|20810|20830|20810|20815|20795|37
1657902000000|2022-07-15 16:20:00|20825|20805|20825|20805|20835|20810|20825|20805|16
1657902300000|2022-07-15 16:25:00|20830|20810|20830|20805|20830|20810|20825|20805|20
1657902600000|2022-07-15 16:30:00|20825|20810|20790|20770|20835|20810|20785|20760|79
1657902900000|2022-07-15 16:35:00|20795|20775|20755|20735|20795|20775|20755|20735|228
1657903200000|2022-07-15 16:40:00|20745|20725|20780|20760|20785|20765|20745|20725|57
1657903500000|2022-07-15 16:45:00|20785|20755|20805|20785|20805|20785|20780|20755|10
1657903800000|2022-07-15 16:50:00|20800|20780|20750|20730|20805|20785|20730|20710|144
1657904100000|2022-07-15 16:55:00|20745|20725|20725|20700|20745|20725|20660|20640|253
1657904400000|2022-07-15 17:00:00|20730|20705|20745|20725|20745|20725|20730|20705|27
1657904700000|2022-07-15 17:05:00|20750|20730|20765|20740|20775|20755|20745|20725|93
1657905000000|2022-07-15 17:10:00|20755|20735|20740|20720|20755|20735|20730|20710|47
1657905300000|2022-07-15 17:15:00|20735|20715|20755|20735|20755|20735|20735|20710|18
1657905600000|2022-07-15 17:20:00|20760|20740|20770|20750|20770|20750|20760|20735|5
1657905900000|2022-07-15 17:25:00|20775|20755|20785|20765|20785|20765|20770|20750|13
1657906200000|2022-07-15 17:30:00|20780|20760|20785|20760|20785|20765|20780|20755|7
1657906500000|2022-07-15 17:35:00|20780|20755|20775|20755|20785|20760|20775|20755|3
1657906800000|2022-07-15 17:40:00|20770|20750|20765|20740|20770|20750|20760|20740|30
1657907100000|2022-07-15 17:45:00|20760|20745|20760|20740|20765|20745|20760|20735|14
1657907400000|2022-07-15 17:50:00|20755|20735|20760|20740|20765|20745|20755|20735|17
1657907700000|2022-07-15 17:55:00|20765|20735|20775|20750|20775|20750|20760|20735|8
1657908000000|2022-07-15 18:00:00|20770|20755|20765|20745|20775|20755|20760|20740|13
1657908300000|2022-07-15 18:05:00|20770|20750|20775|20755|20775|20755|20765|20745|6
1657908600000|2022-07-15 18:10:00|20780|20760|20785|20765|20785|20765|20770|20750|16
1657908900000|2022-07-15 18:15:00|20780|20760|20785|20760|20785|20765|20775|20755|9
1657909200000|2022-07-15 18:20:00|20780|20765|20775|20755|20785|20765|20770|20745|9
1657909500000|2022-07-15 18:25:00|20780|20750|20775|20760|20780|20760|20765|20740|6
1657909800000|2022-07-15 18:30:00|20772.5|20757.5|20767.5|20752.5|20777.5|20762.5|20767.5|20752.5|4
1657910100000|2022-07-15 18:35:00|20770|20755|20767.5|20752.5|20770|20755|20765|20750|1
1657910400000|2022-07-15 18:40:00|20765|20750|20767.5|20752.5|20767.5|20752.5|20765|20750|23
1657910700000|2022-07-15 18:45:00|||||||||15
1657911000000|2022-07-15 18:50:00|20770|20755|20765|20750|20770|20755|20762.5|20747.5|48
1657911300000|2022-07-15 18:55:00|20762.5|20747.5|20760|20745|20765|20750|20757.5|20742.5|10
1657911600000|2022-07-15 19:00:00|20757.5|20742.5|20765|20750|20767.5|20752.5|20752.5|20737.5|22
1657911900000|2022-07-15 19:05:00|20762.5|20747.5|20767.5|20752.5|20767.5|20752.5|20762.5|20747.5|7
1657912200000|2022-07-15 19:10:00|20765|20750|20760|20745|20765|20750|20757.5|20742.5|22
1657912500000|2022-07-15 19:15:00|20762.5|20747.5|20765|20750|20772.5|20757.5|20762.5|20747.5|44
1657912800000|2022-07-15 19:20:00|20767.5|20752.5|20762.5|20747.5|20772.5|20757.5|20762.5|20747.5|22
1657913100000|2022-07-15 19:25:00|20757.5|20742.5|20747.5|20732.5|20765|20750|20747.5|20732.5|35
1657913400000|2022-07-15 19:30:00|20750|20735|20735|20720|20752.5|20737.5|20725|20710|30
1657913700000|2022-07-15 19:35:00|20737.5|20722.5|20745|20730|20750|20735|20732.5|20717.5|16
1657914000000|2022-07-15 19:40:00|20742.5|20727.5|20757.5|20742.5|20762.5|20747.5|20740|20725|5
1657914300000|2022-07-15 19:45:00|20755|20740|20715|20700|20757.5|20742.5|20715|20700|53
1657914600000|2022-07-15 19:50:00|20717.5|20702.5|20717.5|20702.5|20725|20710|20707.5|20692.5|63
1657914900000|2022-07-15 19:55:00|20727.5|20712.5|20732.5|20717.5|20752.5|20737.5|20722.5|20707.5|98
1657915200000|2022-07-15 20:00:00|20769.3|20729.3|20762.5|20722.5|20769.4|20729.4|20749.3|20709.3|0
1657915500000|2022-07-15 20:05:00|20763.1|20723.1|20765.1|20725.1|20765.1|20725.1|20758.9|20718.9|0
1657915800000|2022-07-15 20:10:00|20765.2|20725.2|20768.8|20728.8|20779.6|20739.6|20765.2|20725.2|0
1657916100000|2022-07-15 20:15:00|20768.9|20728.9|20778.5|20738.5|20779.6|20739.6|20768.8|20728.8|0
1657916400000|2022-07-15 20:20:00|20779.6|20739.6|20779.6|20739.6|20779.6|20739.6|20773.6|20733.6|0
1657916700000|2022-07-15 20:25:00|20778.4|20738.4|20769|20729|20779.6|20739.6|20767.8|20727.8|0
1657917000000|2022-07-15 20:30:00|20768.9|20728.9|20763.2|20723.2|20768.9|20728.9|20763.2|20723.2|0
1657917300000|2022-07-15 20:35:00|20763.8|20723.8|20762.5|20722.5|20766.8|20726.8|20761.3|20721.3|0
1657917600000|2022-07-15 20:40:00|20761.3|20721.3|20761.6|20721.6|20764.9|20724.9|20760.7|20720.7|0
1657917900000|2022-07-15 20:45:00|20762.8|20722.8|20760.4|20720.4|20762.8|20722.8|20759.2|20719.2|0
1657918200000|2022-07-15 20:50:00|20761.6|20721.6|20766.4|20726.4|20766.4|20726.4|20760.4|20720.4|0
1657918500000|2022-07-15 20:55:00|20765.8|20725.8|20766.4|20726.4|20773.6|20733.6|20762.8|20722.8|0
1658095200000|2022-07-17 22:00:00|20801.2|20761.2|20797.2|20757.2|20810.4|20770.4|20778.6|20738.6|0
1658095500000|2022-07-17 22:05:00|20796.6|20756.6|20803.2|20763.2|20813.5|20773.5|20795.4|20755.4|0
1658095800000|2022-07-17 22:10:00|20803.3|20763.3|20812.7|20772.7|20813.9|20773.9|20800.8|20760.8|0
1658096100000|2022-07-17 22:15:00|20812.6|20772.6|20803.4|20763.4|20812.7|20772.7|20799.2|20759.2|0
1658096400000|2022-07-17 22:20:00|20803.5|20763.5|20819.2|20779.2|20821.6|20781.6|20803.5|20763.5|0
1658096700000|2022-07-17 22:25:00|20818|20778|20815|20775|20818.6|20778.6|20813.2|20773.2|0
1658097000000|2022-07-17 22:30:00|20814.4|20774.4|20821.6|20781.6|20822.2|20782.2|20814.4|20774.4|0
1658097300000|2022-07-17 22:35:00|20821.7|20781.7|20824.6|20784.6|20827.6|20787.6|20820.4|20780.4|0
1658097600000|2022-07-17 22:40:00|20824.7|20784.7|20829.4|20789.4|20831.8|20791.8|20820.4|20780.4|0
1658097900000|2022-07-17 22:45:00|20830.6|20790.6|20820.4|20780.4|20830.6|20790.6|20819.2|20779.2|0
1658098200000|2022-07-17 22:50:00|20820.5|20780.5|20821|20781|20821.6|20781.6|20814.4|20774.4|0
1658098500000|2022-07-17 22:55:00|20820.4|20780.4|20816.8|20776.8|20824|20784|20814.4|20774.4|0
1658098800000|2022-07-17 23:00:00|20816.2|20776.2|20813.8|20773.8|20820.4|20780.4|20813.8|20773.8|0
1658099100000|2022-07-17 23:05:00|20813.9|20773.9|20815.6|20775.6|20818|20778|20812.6|20772.6|0
1658099400000|2022-07-17 23:10:00|20815.7|20775.7|20822.8|20782.8|20825.2|20785.2|20815.7|20775.7|0
1658099700000|2022-07-17 23:15:00|20822.9|20782.9|20840.2|20800.2|20840.2|20800.2|20822.8|20782.8|0
1658100000000|2022-07-17 23:20:00|20839.6|20799.6|20841.4|20801.4|20841.4|20801.4|20834.2|20794.2|0
1658100300000|2022-07-17 23:25:00|20840.8|20800.8|20836.6|20796.6|20842.6|20802.6|20833|20793|0
1658100600000|2022-07-17 23:30:00|20835.4|20795.4|20834.8|20794.8|20845|20805|20831.8|20791.8|0
1658100900000|2022-07-17 23:35:00|20835.4|20795.4|20844.4|20804.4|20845|20805|20833|20793|0
1658101200000|2022-07-17 23:40:00|20843.8|20803.8|20836.6|20796.6|20846.2|20806.2|20834.2|20794.2|0
1658101500000|2022-07-17 23:45:00|20813.5|20773.5|20815.8|20775.8|20818.3|20778.3|20813.5|20773.5|0
1658101800000|2022-07-17 23:50:00|20815.3|20775.3|20811.1|20771.1|20817.7|20777.7|20810.5|20770.5|0
1658102100000|2022-07-17 23:55:00|20810.5|20770.5|20813.5|20773.5|20814.7|20774.7|20809.9|20769.9|0
1658102400000|2022-07-18 00:00:00|20837.2|20797.2|20841.4|20801.4|20841.4|20801.4|20833|20793|0
1658102700000|2022-07-18 00:05:00|20842|20802|20839.6|20799.6|20846.8|20806.8|20839|20799|0
1658103000000|2022-07-18 00:10:00|20840.2|20800.2|20823.4|20783.4|20842.6|20802.6|20821.6|20781.6|0
1658103300000|2022-07-18 00:15:00|20822.8|20782.8|20800.7|20760.7|20822.8|20782.8|20789.2|20749.2|0
1658103600000|2022-07-18 00:20:00|20800.8|20760.8|20800.8|20760.8|20800.8|20760.8|20789.1|20749.1|0
1658103900000|2022-07-18 00:25:00|20800.7|20760.7|20800.9|20760.9|20806.7|20766.7|20800.7|20760.7|0
1658104200000|2022-07-18 00:30:00|20800.8|20760.8|20789.1|20749.1|20812.5|20772.5|20789|20749|0
1658104500000|2022-07-18 00:35:00|20789|20749|20771.2|20731.2|20800.8|20760.8|20771.1|20731.1|0
1658104800000|2022-07-18 00:40:00|20777|20737|20773.9|20733.9|20782.9|20742.9|20765.1|20725.1|0
1658105100000|2022-07-18 00:45:00|20771|20731|20771|20731|20782.8|20742.8|20771|20731|0
1658105400000|2022-07-18 00:50:00|20776.8|20736.8|20765.2|20725.2|20776.9|20736.9|20765.1|20725.1|0
1658105700000|2022-07-18 00:55:00|20771|20731|20776.9|20736.9|20782.8|20742.8|20765.1|20725.1|0
1658106000000|2022-07-18 01:00:00|20777|20737|20788.8|20748.8|20788.8|20748.8|20776.9|20736.9|0
1658106300000|2022-07-18 01:05:00|20788.7|20748.7|20788.8|20748.8|20788.8|20748.8|20777|20737|0
1658106600000|2022-07-18 01:10:00|20788.7|20748.7|20800.3|20760.3|20800.3|20760.3|20788.4|20748.4|0
1658106900000|2022-07-18 01:15:00|20800.4|20760.4|20824|20784|20824|20784|20800.3|20760.3|0
1658107200000|2022-07-18 01:20:00|20823.9|20783.9|20834.8|20794.8|20834.9|20794.9|20811.3|20771.3|0
1658107500000|2022-07-18 01:25:00|20834.9|20794.9|20823.2|20783.2|20840.8|20800.8|20823.1|20783.1|0
1658107800000|2022-07-18 01:30:00|20823.1|20783.1|20817.5|20777.5|20823.1|20783.1|20805.6|20765.6|0
1658108100000|2022-07-18 01:35:00|20817.4|20777.4|20793.7|20753.7|20823.3|20783.3|20787.8|20747.8|0
1658108400000|2022-07-18 01:40:00|20793.6|20753.6|20793.8|20753.8|20799.7|20759.7|20787.8|20747.8|0
1658108700000|2022-07-18 01:45:00|20793.7|20753.7|20805.6|20765.6|20805.7|20765.7|20793.7|20753.7|0
1658109000000|2022-07-18 01:50:00|20805.7|20765.7|20817.4|20777.4|20823.2|20783.2|20805.7|20765.7|0
1658109300000|2022-07-18 01:55:00|20814.5|20774.5|20817.4|20777.4|20817.4|20777.4|20811.4|20771.4|0
1658109600000|2022-07-18 02:00:00|20817.3|20777.3|20823|20783|20823.3|20783.3|20817.2|20777.2|0
1658109900000|2022-07-18 02:05:00|20817.2|20777.2|20823|20783|20823.1|20783.1|20817.2|20777.2|0
1658110200000|2022-07-18 02:10:00|20823.1|20783.1|20817.2|20777.2|20829|20789|20817.1|20777.1|0
1658110500000|2022-07-18 02:15:00|20823|20783|20829|20789|20829.1|20789.1|20823|20783|0
1658110800000|2022-07-18 02:20:00|20828.9|20788.9|20823.1|20783.1|20829.1|20789.1|20823|20783|0
1658111100000|2022-07-18 02:25:00|20823|20783|20811|20771|20828.9|20788.9|20811|20771|0
1658111400000|2022-07-18 02:30:00|20811.1|20771.1|20822.9|20782.9|20828.7|20788.7|20811.1|20771.1|0
1658111700000|2022-07-18 02:35:00|20828.7|20788.7|20834.5|20794.5|20834.7|20794.7|20822.5|20782.5|0
1658112000000|2022-07-18 02:40:00|20828.7|20788.7|20834.6|20794.6|20840.4|20800.4|20828.6|20788.6|0
1658112300000|2022-07-18 02:45:00|20834.5|20794.5|20840.4|20800.4|20840.5|20800.5|20834.4|20794.4|0
1658112600000|2022-07-18 02:50:00|20840.3|20800.3|20840.4|20800.4|20840.5|20800.5|20837.4|20797.4|0
1658112900000|2022-07-18 02:55:00|20840.5|20800.5|20846.3|20806.3|20846.4|20806.4|20840.4|20800.4|0
1658113200000|2022-07-18 03:00:00|20836.6|20796.6|20828.4|20788.4|20836.6|20796.6|20816.6|20776.6|0
1658113500000|2022-07-18 03:05:00|20828.5|20788.5|20840.4|20800.4|20846.3|20806.3|20828.5|20788.5|0
1658113800000|2022-07-18 03:10:00|20846.2|20806.2|20840.4|20800.4|20852.2|20812.2|20840.3|20800.3|0
1658114100000|2022-07-18 03:15:00|20840.5|20800.5|20845.8|20805.8|20851.7|20811.7|20840.4|20800.4|0
1658114400000|2022-07-18 03:20:00|20845.9|20805.9|20857.9|20817.9|20858.1|20818.1|20839.9|20799.9|0
1658114700000|2022-07-18 03:25:00|20858|20818|20858|20818|20863.9|20823.9|20852.1|20812.1|0
1658115000000|2022-07-18 03:30:00|20858.1|20818.1|20869.5|20829.5|20869.6|20829.6|20857.8|20817.8|0
1658115300000|2022-07-18 03:35:00|20869.4|20829.4|20863.8|20823.8|20869.4|20829.4|20851.9|20811.9|0
1658115600000|2022-07-18 03:40:00|20863.7|20823.7|20852|20812|20863.9|20823.9|20846.2|20806.2|0
1658115900000|2022-07-18 03:45:00|20852.1|20812.1|20857.8|20817.8|20857.9|20817.9|20852|20812|0
1658116200000|2022-07-18 03:50:00|20852|20812|20869.4|20829.4|20869.5|20829.5|20852|20812|0
1658116500000|2022-07-18 03:55:00|20869.5|20829.5|20869.9|20829.9|20870|20830|20863.6|20823.6|0
1658116800000|2022-07-18 04:00:00|20870|20830|20870.1|20830.1|20875.9|20835.9|20869.9|20829.9|0
1658117100000|2022-07-18 04:05:00|20870|20830|20870.1|20830.1|20875.9|20835.9|20864.2|20824.2|0
1658117400000|2022-07-18 04:10:00|20870.2|20830.2|20864.2|20824.2|20870.2|20830.2|20864.2|20824.2|0
1658117700000|2022-07-18 04:15:00|20864.1|20824.1|20869.9|20829.9|20869.9|20829.9|20864.1|20824.1|0
1658118000000|2022-07-18 04:20:00|20869.8|20829.8|20869.6|20829.6|20869.9|20829.9|20869.6|20829.6|0
1658118300000|2022-07-18 04:25:00|20863.8|20823.8|20869.8|20829.8|20869.8|20829.8|20863.7|20823.7|0
1658118600000|2022-07-18 04:30:00|20869.7|20829.7|20863.9|20823.9|20869.8|20829.8|20863.9|20823.9|0
1658118900000|2022-07-18 04:35:00|20864|20824|20881.5|20841.5|20881.5|20841.5|20864|20824|0
1658119200000|2022-07-18 04:40:00|20875.7|20835.7|20881.6|20841.6|20881.6|20841.6|20875.6|20835.6|0
1658119500000|2022-07-18 04:45:00|20881.7|20841.7|20875.8|20835.8|20881.7|20841.7|20875.8|20835.8|0
1658119800000|2022-07-18 04:50:00|20875.9|20835.9|20893.2|20853.2|20893.3|20853.3|20875.8|20835.8|0
1658120100000|2022-07-18 04:55:00|20887.4|20847.4|20900.9|20860.9|20900.9|20860.9|20887.4|20847.4|0
1658120400000|2022-07-18 05:00:00|20901|20861|20877.4|20837.4|20901|20861|20877.4|20837.4|0
1658120700000|2022-07-18 05:05:00|20877.5|20837.5|20877.3|20837.3|20883.3|20843.3|20877.3|20837.3|0
1658121000000|2022-07-18 05:10:00|20877.4|20837.4|20883.2|20843.2|20883.2|20843.2|20877.3|20837.3|0
1658121300000|2022-07-18 05:15:00|20886.1|20846.1|20877.3|20837.3|20889.2|20849.2|20877.3|20837.3|0
1658121600000|2022-07-18 05:20:00|20877.4|20837.4|20889.2|20849.2|20889.2|20849.2|20877.3|20837.3|0
1658121900000|2022-07-18 05:25:00|20889.1|20849.1|20900.9|20860.9|20900.9|20860.9|20889.1|20849.1|0
1658122200000|2022-07-18 05:30:00|20900.8|20860.8|20900.7|20860.7|20900.9|20860.9|20888.9|20848.9|0
1658122500000|2022-07-18 05:35:00|20900.6|20860.6|20900.8|20860.8|20906.8|20866.8|20894.7|20854.7|0
1658122800000|2022-07-18 05:40:00|20900.7|20860.7|20906.7|20866.7|20906.8|20866.8|20894.9|20854.9|0
1658123100000|2022-07-18 05:45:00|20906.8|20866.8|20918.6|20878.6|20918.6|20878.6|20906.6|20866.6|0
1658123400000|2022-07-18 05:50:00|20912.8|20872.8|20918.3|20878.3|20918.6|20878.6|20906.9|20866.9|0
1658123700000|2022-07-18 05:55:00|20918.4|20878.4|20918.5|20878.5|20918.6|20878.6|20918.3|20878.3|0
1658124000000|2022-07-18 06:00:00|20918.6|20878.6|20860|20845|20940.5|20900.5|20860|20845|59
1658124300000|2022-07-18 06:05:00|20862.5|20847.5|20857.5|20842.5|20865|20850|20842.5|20827.5|29
1658124600000|2022-07-18 06:10:00|20860|20845|20862.5|20847.5|20865|20850|20847.5|20832.5|46
1658124900000|2022-07-18 06:15:00|20857.5|20842.5|20865|20850|20875|20860|20855|20840|61
1658125200000|2022-07-18 06:20:00|20867.5|20852.5|20870|20855|20872.5|20857.5|20852.5|20837.5|40
1658125500000|2022-07-18 06:25:00|20867.5|20852.5|20885|20870|20887.5|20872.5|20862.5|20847.5|70
1658125800000|2022-07-18 06:30:00|20882.5|20867.5|20887.5|20872.5|20890|20875|20872.5|20857.5|46
1658126100000|2022-07-18 06:35:00|20885|20870|20875|20860|20887.5|20872.5|20875|20860|17
1658126400000|2022-07-18 06:40:00|20872.5|20857.5|20837.5|20822.5|20872.5|20857.5|20817.5|20802.5|96
1658126700000|2022-07-18 06:45:00|20840|20825|20887.5|20872.5|20887.5|20872.5|20840|20825|59
1658127000000|2022-07-18 06:50:00|20885|20870|20902.5|20887.5|20907.5|20892.5|20882.5|20867.5|35
1658127300000|2022-07-18 06:55:00|20905|20890|20892.5|20877.5|20917.5|20902.5|20837.5|20822.5|377
1658127600000|2022-07-18 07:00:00|20895|20880|20925|20910|20972.5|20957.5|20875|20860|1066
1658127900000|2022-07-18 07:05:00|20927.5|20912.5|20992.5|20977.5|21002.5|20987.5|20922.5|20907.5|446
1658128200000|2022-07-18 07:10:00|20995|20980|21015|21000|21032.5|21017.5|20975|20960|416
1658128500000|2022-07-18 07:15:00|21012.5|20997.5|21002.5|20987.5|21037.5|21022.5|20997.5|20982.5|424
1658128800000|2022-07-18 07:20:00|20997.5|20982.5|21005|20990|21027.5|21012.5|20977.5|20962.5|202
1658129100000|2022-07-18 07:25:00|21002.5|20987.5|21002.5|20987.5|21005|20990|20967.5|20952.5|214
1658129400000|2022-07-18 07:30:00|21000|20985|21040|21025|21057.5|21042.5|20977.5|20962.5|307
1658129700000|2022-07-18 07:35:00|21037.5|21022.5|21050|21035|21070|21055|21037.5|21022.5|176
1658130000000|2022-07-18 07:40:00|21047.5|21032.5|21079.1|21064.1|21089.1|21074.1|21042.5|21027.5|197
1658130300000|2022-07-18 07:45:00|21081.6|21066.6|21075.6|21060.6|21090.6|21075.6|21065.6|21050.6|229
1658130600000|2022-07-18 07:50:00|21068.1|21053.1|21060.6|21045.6|21093.1|21078.1|21058.1|21043.1|178
1658130900000|2022-07-18 07:55:00|21063.1|21048.1|21084.2|21069.2|21091.2|21076.2|21058.1|21043.1|210
1658131200000|2022-07-18 08:00:00|21086.7|21071.7|21101.7|21086.7|21106.7|21091.7|21071.7|21056.7|217
1658131500000|2022-07-18 08:05:00|21106.7|21091.7|21151.7|21136.7|21166.7|21151.7|21096.7|21081.7|441
1658131800000|2022-07-18 08:10:00|21154.2|21139.2|21164.2|21149.2|21176.7|21161.7|21151.7|21136.7|280
1658132100000|2022-07-18 08:15:00|21161.7|21146.7|21136.7|21121.7|21166.7|21151.7|21131.7|21116.7|137
1658132400000|2022-07-18 08:20:00|21139.2|21124.2|21186.7|21171.7|21191.7|21176.7|21136.7|21121.7|143
1658132700000|2022-07-18 08:25:00|21189.2|21174.2|21196.7|21181.7|21201.7|21186.7|21186.7|21171.7|122
1658133000000|2022-07-18 08:30:00|21201.7|21186.7|21214.2|21199.2|21221.7|21206.7|21196.7|21181.7|246
1658133300000|2022-07-18 08:35:00|21216.7|21201.7|21204.2|21189.2|21216.7|21201.7|21191.7|21176.7|80
1658133600000|2022-07-18 08:40:00|21206.7|21191.7|21189.2|21174.2|21211.7|21196.7|21184.2|21169.2|98
1658133900000|2022-07-18 08:45:00|21191.7|21176.7|21189.8|21174.8|21194.2|21179.2|21171.7|21156.7|118
1658134200000|2022-07-18 08:50:00|21187.3|21172.3|21186|21171|21193.5|21178.5|21172.9|21157.9|117
1658134500000|2022-07-18 08:55:00|21188.5|21173.5|21193.5|21178.5|21198.5|21183.5|21183.5|21168.5|73
1658134800000|2022-07-18 09:00:00|21191|21176|21204.9|21189.9|21209.9|21194.9|21187.4|21172.4|72
1658135100000|2022-07-18 09:05:00|21209.9|21194.9|21173.1|21158.1|21209.9|21194.9|21165.6|21150.6|89
1658135400000|2022-07-18 09:10:00|21170.6|21155.6|21191.9|21176.9|21206.9|21191.9|21170.6|21155.6|91
1658135700000|2022-07-18 09:15:00|21191.7|21176.7|21206.7|21191.7|21214.2|21199.2|21184.2|21169.2|162
1658136000000|2022-07-18 09:20:00|21209.2|21194.2|21231.7|21216.7|21244.2|21229.2|21209.2|21194.2|212
1658136300000|2022-07-18 09:25:00|21236.7|21221.7|21211.7|21196.7|21236.7|21221.7|21211.7|21196.7|192
1658136600000|2022-07-18 09:30:00|21216.7|21201.7|21224.2|21209.2|21226.7|21211.7|21209.2|21194.2|188
1658136900000|2022-07-18 09:35:00|21226.7|21211.7|21226.7|21211.7|21236.7|21221.7|21216.7|21201.7|69
1658137200000|2022-07-18 09:40:00|21229.2|21214.2|21229.2|21214.2|21241.7|21226.7|21226.7|21211.7|39
1658137500000|2022-07-18 09:45:00|21226.7|21211.7|21184.2|21169.2|21229.2|21214.2|21184.2|21169.2|74
1658137800000|2022-07-18 09:50:00|21181.7|21166.7|21181.7|21166.7|21186.7|21171.7|21176.7|21161.7|126
1658138100000|2022-07-18 09:55:00|21184.2|21169.2|21206.7|21191.7|21206.7|21191.7|21181.7|21166.7|115
1658138400000|2022-07-18 10:00:00|21209.2|21194.2|21219.2|21204.2|21229.2|21214.2|21206.7|21191.7|97
1658138700000|2022-07-18 10:05:00|21216.7|21201.7|21241.7|21226.7|21244.2|21229.2|21216.7|21201.7|57
1658139000000|2022-07-18 10:10:00|21244.2|21229.2|21231.7|21216.7|21246.7|21231.7|21221.7|21206.7|64
1658139300000|2022-07-18 10:15:00|21234.2|21219.2|21241.7|21226.7|21241.7|21226.7|21221.7|21206.7|60
1658139600000|2022-07-18 10:20:00|21236.7|21221.7|21264.2|21249.2|21266.7|21251.7|21236.7|21221.7|136
1658139900000|2022-07-18 10:25:00|21261.7|21246.7|21259.2|21244.2|21274.2|21259.2|21256.7|21241.7|72
1658140200000|2022-07-18 10:30:00|21261.7|21246.7|21274.2|21259.2|21274.2|21259.2|21246.7|21231.7|54
1658140500000|2022-07-18 10:35:00|21276.7|21261.7|21259.2|21244.2|21276.7|21261.7|21244.2|21229.2|63
1658140800000|2022-07-18 10:40:00|21261.7|21246.7|21241.7|21226.7|21261.7|21246.7|21241.7|21226.7|38
1658141100000|2022-07-18 10:45:00|21239.2|21224.2|21246.7|21231.7|21246.7|21231.7|21236.7|21221.7|49
1658141400000|2022-07-18 10:50:00|21249.2|21234.2|21239.2|21224.2|21251.7|21236.7|21236.7|21221.7|70
1658141700000|2022-07-18 10:55:00|21241.7|21226.7|21241.7|21226.7|21246.7|21231.7|21236.7|21221.7|41
1658142000000|2022-07-18 11:00:00|21239.2|21224.2|21241.7|21226.7|21241.7|21226.7|21216.7|21201.7|75
1658142300000|2022-07-18 11:05:00|21244.2|21229.2|21266.7|21251.7|21266.7|21251.7|21241.7|21226.7|67
1658142600000|2022-07-18 11:10:00|21261.7|21246.7|21251.7|21236.7|21266.7|21251.7|21251.7|21236.7|36
1658142900000|2022-07-18 11:15:00|21254.2|21239.2|21264.2|21249.2|21271.7|21256.7|21249.2|21234.2|25
1658143200000|2022-07-18 11:20:00|21263.7|21248.7|21276.2|21261.2|21276.2|21261.2|21261.2|21246.2|21
1658143500000|2022-07-18 11:25:00|21273.7|21258.7|21266.2|21251.2|21276.2|21261.2|21253.7|21238.7|37
1658143800000|2022-07-18 11:30:00|21268.7|21253.7|21256.2|21241.2|21271.2|21256.2|21251.2|21236.2|95
1658144100000|2022-07-18 11:35:00|21258.7|21243.7|21256.2|21241.2|21261.2|21246.2|21256.2|21241.2|62
1658144400000|2022-07-18 11:40:00|21256|21241|21276|21261|21276|21261|21256|21241|146
1658144700000|2022-07-18 11:45:00|21281|21266|21301|21286|21301|21286|21276|21261|135
1658145000000|2022-07-18 11:50:00|21296|21281|21281|21266|21301|21286|21281|21266|51
1658145300000|2022-07-18 11:55:00|21286|21271|21293.5|21278.5|21296|21281|21276|21261|72
1658145600000|2022-07-18 12:00:00|21296|21281|21281|21266|21306|21291|21271|21256|234
1658145900000|2022-07-18 12:05:00|21283.5|21268.5|21283.5|21268.5|21298.5|21283.5|21281|21266|72
1658146200000|2022-07-18 12:10:00|21286|21271|21268.5|21253.5|21286|21271|21268.5|21253.5|68
1658146500000|2022-07-18 12:15:00|21266|21251|21216|21201|21266|21251|21216|21201|169
1658146800000|2022-07-18 12:20:00|21218.5|21203.5|21208.5|21193.5|21231|21216|21198.5|21183.5|179
1658147100000|2022-07-18 12:25:00|21206|21191|21176|21161|21216|21201|21176|21161|152
1658147400000|2022-07-18 12:30:00|21173.5|21158.5|21203.5|21188.5|21206|21191|21166|21151|190
1658147700000|2022-07-18 12:35:00|21201|21186|21186|21171|21206|21191|21186|21171|98
1658148000000|2022-07-18 12:40:00|21181|21166|21198.5|21183.5|21201|21186|21176|21161|70
1658148300000|2022-07-18 12:45:00|21201|21186|21196|21181|21206|21191|21173.5|21158.5|118
1658148600000|2022-07-18 12:50:00|21191|21176|21171|21156|21196|21181|21171|21156|127
1658148900000|2022-07-18 12:55:00|21168.5|21153.5|21196|21181|21196|21181|21166|21151|56
1658149200000|2022-07-18 13:00:00|21201|21186|21196|21181|21218.5|21203.5|21196|21181|290
1658149500000|2022-07-18 13:05:00|21201|21186|21208.5|21193.5|21211|21196|21196|21181|64
1658149800000|2022-07-18 13:10:00|21206|21191|21201|21186|21216|21201|21196|21181|58
1658150100000|2022-07-18 13:15:00|21198.5|21183.5|21211|21196|21211|21196|21196|21181|49
1658150400000|2022-07-18 13:20:00|21208.5|21193.5|21206|21191|21216|21201|21206|21191|35
1658150700000|2022-07-18 13:25:00|21208.5|21193.5|21203.5|21188.5|21218.5|21203.5|21196|21181|103
1658151000000|2022-07-18 13:30:00|21206|21191|21196|21181|21216|21201|21191|21176|232
1658151300000|2022-07-18 13:35:00|21193.5|21178.5|21208.5|21193.5|21216|21201|21186|21171|87
1658151600000|2022-07-18 13:40:00|21211|21196|21221|21206|21226|21211|21186|21171|71
1658151900000|2022-07-18 13:45:00|21218.5|21203.5|21206|21191|21226|21211|21191|21176|137
1658152200000|2022-07-18 13:50:00|21208.5|21193.5|21203.5|21188.5|21211|21196|21186|21171|96
1658152500000|2022-07-18 13:55:00|21206|21191|21206|21191|21221|21206|21201|21186|74
1658152800000|2022-07-18 14:00:00|21198.5|21183.5|21188.5|21173.5|21206|21191|21178.5|21163.5|205
1658153100000|2022-07-18 14:05:00|21191|21176|21181|21166|21196|21181|21171|21156|151
1658153400000|2022-07-18 14:10:00|21178.3|21163.3|21150.8|21135.8|21183.3|21168.3|21133.3|21118.3|223
1658153700000|2022-07-18 14:15:00|21153.3|21138.3|21158.3|21143.3|21168.3|21153.3|21143.3|21128.3|160
1658154000000|2022-07-18 14:20:00|21153.3|21138.3|21173.3|21158.3|21175.8|21160.8|21153.3|21138.3|107
1658154300000|2022-07-18 14:25:00|21168.3|21153.3|21163.3|21148.3|21168.3|21153.3|21153.3|21138.3|142
1658154600000|2022-07-18 14:30:00|21165.8|21150.8|21153.3|21138.3|21168.3|21153.3|21148.3|21133.3|117
1658154900000|2022-07-18 14:35:00|21155.8|21140.8|21138.3|21123.3|21158.3|21143.3|21133.3|21118.3|132
1658155200000|2022-07-18 14:40:00|21143.3|21128.3|21135.8|21120.8|21148.3|21133.3|21125.8|21110.8|138
1658155500000|2022-07-18 14:45:00|21133.3|21118.3|21103.3|21088.3|21135.8|21120.8|21095.8|21080.8|188
1658155800000|2022-07-18 14:50:00|21105.8|21090.8|21125.8|21110.8|21128.3|21113.3|21103.3|21088.3|102
1658156100000|2022-07-18 14:55:00|21128.3|21113.3|21178.3|21163.3|21183.3|21168.3|21118.3|21103.3|585
1658156400000|2022-07-18 15:00:00|21175.8|21160.8|21173.3|21158.3|21178.3|21163.3|21160.8|21145.8|161
1658156700000|2022-07-18 15:05:00|21168.3|21153.3|21133.3|21118.3|21170.8|21155.8|21130.8|21115.8|170
1658157000000|2022-07-18 15:10:00|21135.8|21120.8|21128.3|21113.3|21138.3|21123.3|21113.3|21098.3|170
1658157300000|2022-07-18 15:15:00|21123.3|21108.3|21113.3|21098.3|21130.8|21115.8|21108.3|21093.3|208
1658157600000|2022-07-18 15:20:00|21115.8|21100.8|21113.3|21098.3|21118.3|21103.3|21103.3|21088.3|272
1658157900000|2022-07-18 15:25:00|21115.8|21100.8|21118.3|21103.3|21120.8|21105.8|21108.3|21093.3|253
1658158200000|2022-07-18 15:30:00|21115.8|21100.8|21163.3|21148.3|21165.8|21150.8|21100.8|21085.8|635
1658158500000|2022-07-18 15:35:00|21165.8|21150.8|21183.3|21168.3|21183.3|21168.3|21163.3|21148.3|251
1658158800000|2022-07-18 15:40:00|21185.8|21170.8|21188.3|21173.3|21190.8|21175.8|21183.3|21168.3|85
1658159100000|2022-07-18 15:45:00|21185.8|21170.8|21183.3|21168.3|21188.3|21173.3|21175.8|21160.8|27
1658159400000|2022-07-18 15:50:00|21185.8|21165.8|21180.8|21160.8|21190.8|21170.8|21180.8|21155.8|37
1658159700000|2022-07-18 15:55:00|21185.8|21155.8|21170.8|21150.8|21185.8|21165.8|21170.8|21150.8|45
1658160000000|2022-07-18 16:00:00|21165.8|21145.8|21160.8|21140.8|21165.8|21145.8|21155.8|21135.8|32
1658160300000|2022-07-18 16:05:00|21155.8|21135.8|21160.8|21140.8|21170.8|21150.8|21155.8|21135.8|24
1658160600000|2022-07-18 16:10:00|21165.8|21145.8|21175.8|21155.8|21180.8|21160.8|21165.8|21140.8|19
1658160900000|2022-07-18 16:15:00|21180.8|21150.8|21170.8|21145.8|21180.8|21160.8|21165.8|21145.8|11
1658161200000|2022-07-18 16:20:00||21150.8||21150.8||21150.8||21145.8|2
1658161500000|2022-07-18 16:25:00|21165.8|21145.8|21170.8|21150.8|21175.8|21155.8|21155.8|21140.8|36
1658161800000|2022-07-18 16:30:00|21175.8|21155.8|21170.8|21150.8|21175.8|21155.8|21170.8|21150.8|4
1658162100000|2022-07-18 16:35:00|21175.8|21155.8|21175.8|21150.8|21175.8|21155.8|21170.8|21150.8|2
1658162400000|2022-07-18 16:40:00|21170.8|21155.8|21165.8|21145.8|21175.8|21155.8|21165.8|21145.8|7
1658162700000|2022-07-18 16:45:00|21160.8|21140.8|21155.8|21135.8|21160.8|21140.8|21155.8|21135.8|2
1658163000000|2022-07-18 16:50:00|21150.8|21125.8|21140.8|21120.8|21150.8|21125.8|21140.8|21115.8|19
1658163300000|2022-07-18 16:55:00|21135.8|21115.8|21130.8|21105.8|21140.8|21120.8|21125.8|21105.8|21
1658163600000|2022-07-18 17:00:00|21125.8|21110.8|21140.8|21120.8|21140.8|21120.8|21120.8|21100.8|25
1658163900000|2022-07-18 17:05:00|21145.8|21125.8|21145.8|21120.8|21155.8|21135.8|21140.8|21120.8|49
1658164200000|2022-07-18 17:10:00|21140.8|21115.8|21150.8|21125.8|21150.8|21130.8|21135.8|21115.8|27
1658164500000|2022-07-18 17:15:00|21145.8|21120.8|21110.8|21085.8|21145.8|21120.8|21110.8|21085.8|16
1658164800000|2022-07-18 17:20:00|21120.8|21090.8|21130.8|21105.8|21130.8|21110.8|21105.8|21085.8|26
1658165100000|2022-07-18 17:25:00|21135.8|21110.8|21140.8|21120.8|21140.8|21120.8|21130.8|21105.8|6
1658165400000|2022-07-18 17:30:00|21135.8|21115.8|21120.8|21095.8|21135.8|21120.8|21110.8|21090.8|35
1658165700000|2022-07-18 17:35:00|21115.8|21090.8|21105.8|21085.8|21120.8|21100.8|21095.8|21075.8|32
1658166000000|2022-07-18 17:40:00|21110.8|21080.8|21100.8|21075.8|21110.8|21085.8|21095.8|21075.8|11
1658166300000|2022-07-18 17:45:00|21095.8|21080.8|21075.8|21055.8|21105.8|21085.8|21075.8|21050.8|39
1658166600000|2022-07-18 17:50:00|21080.8|21050.8|21090.8|21070.8|21095.8|21075.8|21075.8|21050.8|5
1658166900000|2022-07-18 17:55:00|21085.8|21065.8|21045.8|21020.8|21090.8|21070.8|21030.8|21010.8|45
1658167200000|2022-07-18 18:00:00|21040.8|21015.8|21050.8|21025.8|21060.8|21035.8|21030.8|21010.8|45
1658167500000|2022-07-18 18:05:00|21045.8|21020.8|21050.8|21025.8|21050.8|21030.8|21040.8|21020.8|10
1658167800000|2022-07-18 18:10:00|21045.8|21020.8|21040.8|21020.8|21055.8|21035.8|21030.8|21005.8|41
1658168100000|2022-07-18 18:15:00|21035.8|21015.8|21055.8|21035.8|21065.8|21040.8|21035.8|21010.8|52
1658168400000|2022-07-18 18:20:00|21060.8|21030.8|21040.8|21020.8|21060.8|21040.8|21040.8|21020.8|17
1658168700000|2022-07-18 18:25:00|21035.8|21015.8|21020.8|21005.8|21035.8|21015.8|21015.8|20990.8|21
1658169000000|2022-07-18 18:30:00|21018.3|21003.3|21040.8|21025.8|21040.8|21025.8|21015.8|21000.8|11
1658169300000|2022-07-18 18:35:00|21038.3|21023.3|21053.3|21038.3|21063.3|21048.3|21035.8|21020.8|17
1658169600000|2022-07-18 18:40:00|21050.8|21035.8|21018.3|21003.3|21053.3|21038.3|21018.3|21003.3|9
1658169900000|2022-07-18 18:45:00|21020.8|21005.8|21023.3|21008.3|21025.8|21010.8|21005.8|20990.8|13
1658170200000|2022-07-18 18:50:00|21020.8|21005.8|21005.8|20990.8|21023.3|21008.3|21000.8|20985.8|10
1658170500000|2022-07-18 18:55:00|21003.3|20988.3|20998.3|20983.3|21013.3|20998.3|20995.8|20980.8|12
1658170800000|2022-07-18 19:00:00|20995.8|20980.8|21005.8|20990.8|21008.3|20993.3|20990.8|20975.8|25
1658171100000|2022-07-18 19:05:00|21008.3|20993.3|21025.8|21010.8|21028.3|21013.3|21005.8|20990.8|7
1658171400000|2022-07-18 19:10:00|21028.3|21013.3|21020.8|21005.8|21028.3|21013.3|21008.3|20993.3|8
1658171700000|2022-07-18 19:15:00|21023.3|21008.3|21030.8|21015.8|21033.3|21018.3|21023.3|21008.3|2
1658172000000|2022-07-18 19:20:00|21033.3|21018.3|21013.3|20998.3|21038.3|21023.3|21013.3|20998.3|16
1658172300000|2022-07-18 19:25:00|21015.8|21000.8|20988.3|20973.3|21018.3|21003.3|20988.3|20973.3|15
1658172600000|2022-07-18 19:30:00|20985.8|20970.8|20973.3|20958.3|20985.8|20970.8|20973.3|20958.3|24
1658172900000|2022-07-18 19:35:00|20975.8|20960.8|20963.3|20948.3|20978.3|20963.3|20953.3|20938.3|22
1658173200000|2022-07-18 19:40:00|20965.8|20950.8|20960.8|20945.8|20983.3|20968.3|20960.8|20945.8|21
1658173500000|2022-07-18 19:45:00|20963.3|20948.3|20953.3|20938.3|20965.8|20950.8|20943.3|20928.3|49
1658173800000|2022-07-18 19:50:00|20948.3|20933.3|20970.8|20955.8|20973.3|20958.3|20948.3|20933.3|28
1658174100000|2022-07-18 19:55:00|20973.3|20958.3|20970.8|20955.8|20978.3|20963.3|20963.3|20948.3|53
1658174400000|2022-07-18 20:00:00|20986|20946|20988.8|20948.8|21013.8|20973.8|20982.7|20942.7|0
1658174700000|2022-07-18 20:05:00|20990|20950|21006.9|20966.9|21011.2|20971.2|20988.8|20948.8|0
1658175000000|2022-07-18 20:10:00|21007|20967|21008.7|20968.7|21016|20976|21003.9|20963.9|0
1658175300000|2022-07-18 20:15:00|21007.5|20967.5|21012.5|20972.5|21013.6|20973.6|21005.1|20965.1|0
1658175600000|2022-07-18 20:20:00|21011.9|20971.9|21012.5|20972.5|21017.3|20977.3|21010.1|20970.1|0
1658175900000|2022-07-18 20:25:00|21013.7|20973.7|21011.7|20971.7|21014.9|20974.9|21010.1|20970.1|0
1658176200000|2022-07-18 20:30:00|21011.6|20971.6|21011.1|20971.1|21012.9|20972.9|21009.3|20969.3|0
1658176500000|2022-07-18 20:35:00|21012.3|20972.3|21012.3|20972.3|21015.3|20975.3|21010.5|20970.5|0
1658176800000|2022-07-18 20:40:00|21011.7|20971.7|21010.5|20970.5|21014.1|20974.1|21009.3|20969.3|0
1658177100000|2022-07-18 20:45:00|21011.7|20971.7|21008.1|20968.1|21011.7|20971.7|21006.8|20966.8|0
1658177400000|2022-07-18 20:50:00|21009.3|20969.3|21015.3|20975.3|21015.3|20975.3|21008.1|20968.1|0
1658177700000|2022-07-18 20:55:00|21015.4|20975.4|21012.9|20972.9|21016.5|20976.5|21009.3|20969.3|0
1658178000000|2022-07-18 21:00:00|21012.8|20972.8|21011.1|20971.1|21012.8|20972.8|21006.3|20966.3|0
1658178300000|2022-07-18 21:05:00|21011.7|20971.7|21011.7|20971.7|21012.9|20972.9|21011.7|20971.7|0
1658178600000|2022-07-18 21:10:00|21012.3|20972.3|21014.1|20974.1|21014.1|20974.1|21009.3|20969.3|0
1658178900000|2022-07-18 21:15:00|21013.5|20973.5|21008.7|20968.7|21013.5|20973.5|21008.7|20968.7|0
1658179200000|2022-07-18 21:20:00|21009.3|20969.3|21017.2|20977.2|21018.4|20978.4|21009.3|20969.3|0
1658179500000|2022-07-18 21:25:00|21018.4|20978.4|21016.5|20976.5|21018.4|20978.4|21015.9|20975.9|0
1658179800000|2022-07-18 21:30:00|21016.6|20976.6|21017.7|20977.7|21017.7|20977.7|21016.5|20976.5|0
1658180100000|2022-07-18 21:35:00|21016.5|20976.5|21016.5|20976.5|21016.5|20976.5|21015.3|20975.3|0
1658180400000|2022-07-18 21:40:00|21015.3|20975.3|21016.5|20976.5|21016.5|20976.5|21015.3|20975.3|0
1658180700000|2022-07-18 21:45:00|21016.6|20976.6|21017.8|20977.8|21017.8|20977.8|21015.9|20975.9|0
1658181000000|2022-07-18 21:50:00|21018.4|20978.4|21017.8|20977.8|21018.4|20978.4|21017.2|20977.2|0
1658181300000|2022-07-18 21:55:00|21017.7|20977.7|21017.7|20977.7|21019.6|20979.6|21015.9|20975.9|0
1658181600000|2022-07-18 22:00:00|21017.6|20977.6|21008.3|20968.3|21017.6|20977.6|21006.5|20966.5|0
1658181900000|2022-07-18 22:05:00|21009.5|20969.5|21009.5|20969.5|21009.5|20969.5|21005.3|20965.3|0
1658182200000|2022-07-18 22:10:00|21010.7|20970.7|21007.7|20967.7|21016.8|20976.8|21006.5|20966.5|0
1658182500000|2022-07-18 22:15:00|21009.5|20969.5|21011.9|20971.9|21011.9|20971.9|21000.4|20960.4|0
1658182800000|2022-07-18 22:20:00|21012|20972|21019.2|20979.2|21022.8|20982.8|21011.9|20971.9|0
1658183100000|2022-07-18 22:25:00|21019.8|20979.8|21015.5|20975.5|21020.4|20980.4|21014.3|20974.3|0
1658183400000|2022-07-18 22:30:00|21015.6|20975.6|21015.5|20975.5|21016.8|20976.8|21013.1|20973.1|0
1658183700000|2022-07-18 22:35:00|21015.6|20975.6|21031.3|20991.3|21033.7|20993.7|21015.6|20975.6|0
1658184000000|2022-07-18 22:40:00|21031.9|20991.9|21032.5|20992.5|21032.5|20992.5|21028.9|20988.9|0
1658184300000|2022-07-18 22:45:00|21031.9|20991.9|21028.9|20988.9|21032.5|20992.5|21025.2|20985.2|0
1658184600000|2022-07-18 22:50:00|21029.5|20989.5|21028.3|20988.3|21031.3|20991.3|21027.7|20987.7|0
1658184900000|2022-07-18 22:55:00|21028.9|20988.9|21024|20984|21029.5|20989.5|21022.8|20982.8|0
1658185200000|2022-07-18 23:00:00|21022.8|20982.8|21015.5|20975.5|21027.7|20987.7|21015.5|20975.5|0
1658185500000|2022-07-18 23:05:00|21014.3|20974.3|21015.5|20975.5|21015.5|20975.5|21007.7|20967.7|0
1658185800000|2022-07-18 23:10:00|21015.6|20975.6|21014.3|20974.3|21018.6|20978.6|21011.9|20971.9|0
1658186100000|2022-07-18 23:15:00|21014.4|20974.4|21019.2|20979.2|21022.2|20982.2|21014.4|20974.4|0
1658186400000|2022-07-18 23:20:00|21019.8|20979.8|21021.6|20981.6|21021.6|20981.6|21017.4|20977.4|0
1658186700000|2022-07-18 23:25:00|21020.4|20980.4|21022.8|20982.8|21027.7|20987.7|21020.4|20980.4|0
1658187000000|2022-07-18 23:30:00|21022.9|20982.9|21028.9|20988.9|21030.1|20990.1|21022.8|20982.8|0
1658187300000|2022-07-18 23:35:00|21028.8|20988.8|21039.3|20999.3|21042.3|21002.3|21026.6|20986.6|0
1658187600000|2022-07-18 23:40:00|21039.2|20999.2|21042.9|21002.9|21043.5|21003.5|21030.8|20990.8|0
1658187900000|2022-07-18 23:45:00|21041.7|21001.7|21028.4|20988.4|21042.3|21002.3|21027.2|20987.2|0
1658188200000|2022-07-18 23:50:00|21028.3|20988.3|21043.5|21003.5|21043.5|21003.5|21026|20986|0
1658188500000|2022-07-18 23:55:00|21042.9|21002.9|21048.7|21008.7|21051.7|21011.7|21042.3|21002.3|0
1658188800000|2022-07-19 00:00:00|21049.9|21009.9|21034.3|20994.3|21054.7|21014.7|21031.9|20991.9|0
1658189100000|2022-07-19 00:05:00|21033.1|20993.1|21027.1|20987.1|21033.1|20993.1|21018.6|20978.6|0
1658189400000|2022-07-19 00:10:00|21027.7|20987.7|21029.5|20989.5|21033.1|20993.1|21025.3|20985.3|0
1658189700000|2022-07-19 00:15:00|21028.9|20988.9|21007.8|20967.8|21031.6|20991.6|21001.8|20961.8|0
1658190000000|2022-07-19 00:20:00|21007.7|20967.7|21013.7|20973.7|21013.7|20973.7|21001.9|20961.9|0
1658190300000|2022-07-19 00:25:00|21013.8|20973.8|21013.9|20973.9|21019.7|20979.7|21007.8|20967.8|0
1658190600000|2022-07-19 00:30:00|21013.8|20973.8|20984.1|20944.1|21013.9|20973.9|20978.1|20938.1|0
1658190900000|2022-07-19 00:35:00|20989.9|20949.9|20984|20944|20990|20950|20972.1|20932.1|0
1658191200000|2022-07-19 00:40:00|20983.9|20943.9|20995.9|20955.9|20996|20956|20978|20938|0
1658191500000|2022-07-19 00:45:00|20995.8|20955.8|20978.3|20938.3|20996|20956|20978.3|20938.3|0
1658191800000|2022-07-19 00:50:00|20981.3|20941.3|20996.1|20956.1|20996.2|20956.2|20978.3|20938.3|0
1658192100000|2022-07-19 00:55:00|20996|20956|21001.9|20961.9|21001.9|20961.9|20993.1|20953.1|0
1658192400000|2022-07-19 01:00:00|21001.8|20961.8|21013.8|20973.8|21013.9|20973.9|20990|20950|0
1658192700000|2022-07-19 01:05:00|21013.9|20973.9|21013.8|20973.8|21019.8|20979.8|21007.8|20967.8|0
1658193000000|2022-07-19 01:10:00|21013.7|20973.7|21019.6|20979.6|21025.7|20985.7|21013.7|20973.7|0
1658193300000|2022-07-19 01:15:00|21013.7|20973.7|21013.8|20973.8|21019.7|20979.7|21007.8|20967.8|0
1658193600000|2022-07-19 01:20:00|21013.7|20973.7|21031.5|20991.5|21031.6|20991.6|21013.7|20973.7|0
1658193900000|2022-07-19 01:25:00|21031.4|20991.4|21031.6|20991.6|21037.5|20997.5|21019.5|20979.5|0
1658194200000|2022-07-19 01:30:00|21031.5|20991.5|21043.5|21003.5|21049.5|21009.5|21025.6|20985.6|0
1658194500000|2022-07-19 01:35:00|21037.6|20997.6|21031.7|20991.7|21040.6|21000.6|21031.6|20991.6|0
1658194800000|2022-07-19 01:40:00|21037.6|20997.6|21031.6|20991.6|21037.7|20997.7|21031.6|20991.6|0
1658195100000|2022-07-19 01:45:00|21028.7|20988.7|21043.5|21003.5|21043.6|21003.6|21019.6|20979.6|0
1658195400000|2022-07-19 01:50:00|21037.6|20997.6|21037.6|20997.6|21043.5|21003.5|21031.7|20991.7|0
1658195700000|2022-07-19 01:55:00|21037.7|20997.7|21007.8|20967.8|21037.7|20997.7|21007.7|20967.7|0
1658196000000|2022-07-19 02:00:00|21007.9|20967.9|21019.8|20979.8|21025.7|20985.7|21007.9|20967.9|0
1658196300000|2022-07-19 02:05:00|21019.9|20979.9|21037.8|20997.8|21040.7|21000.7|21013.9|20973.9|0
1658196600000|2022-07-19 02:10:00|21037.7|20997.7|21037.9|20997.9|21037.9|20997.9|21026|20986|0
1658196900000|2022-07-19 02:15:00|21037.8|20997.8|21029|20989|21049.9|21009.9|21026|20986|0
1658197200000|2022-07-19 02:20:00|21031.9|20991.9|21026|20986|21037.8|20997.8|21026|20986|0
1658197500000|2022-07-19 02:25:00|21026.1|20986.1|21037.9|20997.9|21037.9|20997.9|21025.9|20985.9|0
1658197800000|2022-07-19 02:30:00|21032|20992|21037.9|20997.9|21037.9|20997.9|21031.9|20991.9|0
1658198100000|2022-07-19 02:35:00|21037.8|20997.8|21043.8|21003.8|21043.8|21003.8|21029|20989|0
1658198400000|2022-07-19 02:40:00|21040.8|21000.8|21031.7|20991.7|21043.8|21003.8|21031.7|20991.7|0
1658198700000|2022-07-19 02:45:00|21025.9|20985.9|21026.1|20986.1|21032|20992|21025.9|20985.9|0
1658199000000|2022-07-19 02:50:00|21026|20986|21020.2|20980.2|21032.1|20992.1|21020.1|20980.1|0
1658199300000|2022-07-19 02:55:00|21020.1|20980.1|21020.3|20980.3|21026.3|20986.3|21020.1|20980.1|0
1658199600000|2022-07-19 03:00:00|21020.4|20980.4|21023.3|20983.3|21026.3|20986.3|21020.3|20980.3|0
1658199900000|2022-07-19 03:05:00|21026.3|20986.3|21026.5|20986.5|21026.5|20986.5|21020.4|20980.4|0
1658200200000|2022-07-19 03:10:00|21026.4|20986.4|21020.4|20980.4|21026.5|20986.5|21020.4|20980.4|0
1658200500000|2022-07-19 03:15:00|21020.3|20980.3|21023.4|20983.4|21026.3|20986.3|21020.3|20980.3|0
1658200800000|2022-07-19 03:20:00|21026.3|20986.3|21020.4|20980.4|21026.3|20986.3|21014.5|20974.5|0
1658201100000|2022-07-19 03:25:00|21023.4|20983.4|21020.3|20980.3|21023.4|20983.4|21014.4|20974.4|0
1658201400000|2022-07-19 03:30:00|21020.2|20980.2|21002.3|20962.3|21020.3|20980.3|21002.3|20962.3|0
1658201700000|2022-07-19 03:35:00|21002.2|20962.2|20990.4|20950.4|21002.4|20962.4|20990.3|20950.3|0
1658202000000|2022-07-19 03:40:00|20990.3|20950.3|20987.3|20947.3|20990.3|20950.3|20984.3|20944.3|0
1658202300000|2022-07-19 03:45:00|20990.2|20950.2|20990.3|20950.3|20990.4|20950.4|20984.4|20944.4|0
1658202600000|2022-07-19 03:50:00|20990.4|20950.4|20984.5|20944.5|20990.4|20950.4|20984.3|20944.3|0
1658202900000|2022-07-19 03:55:00|20987.4|20947.4|20996.4|20956.4|20996.4|20956.4|20984.4|20944.4|0
1658203200000|2022-07-19 04:00:00|20993.5|20953.5|20990.4|20950.4|20993.5|20953.5|20990.4|20950.4|0
1658203500000|2022-07-19 04:05:00|20990.5|20950.5|20990.4|20950.4|20990.6|20950.6|20990.4|20950.4|0
1658203800000|2022-07-19 04:10:00|20990.5|20950.5|20990.5|20950.5|20990.6|20950.6|20990.4|20950.4|0
1658204100000|2022-07-19 04:15:00|20990.6|20950.6|20990.5|20950.5|20996.5|20956.5|20990.5|20950.5|0
1658204400000|2022-07-19 04:20:00|20990.6|20950.6|20984.3|20944.3|20996.4|20956.4|20984.3|20944.3|0
1658204700000|2022-07-19 04:25:00|20987.2|20947.2|20996.1|20956.1|20996.1|20956.1|20984.2|20944.2|0
1658205000000|2022-07-19 04:30:00|20990.3|20950.3|20996.1|20956.1|20996.1|20956.1|20984.2|20944.2|0
1658205300000|2022-07-19 04:35:00|20990.3|20950.3|20996.4|20956.4|20996.4|20956.4|20990.2|20950.2|0
1658205600000|2022-07-19 04:40:00|20996.3|20956.3|20990.4|20950.4|20996.4|20956.4|20990.4|20950.4|0
1658205900000|2022-07-19 04:45:00|20990.5|20950.5|20996.4|20956.4|20996.5|20956.5|20990.4|20950.4|0
1658206200000|2022-07-19 04:50:00|20996.3|20956.3|20984.4|20944.4|20996.4|20956.4|20984.4|20944.4|0
1658206500000|2022-07-19 04:55:00|20990.2|20950.2|20978.7|20938.7|20990.3|20950.3|20972.3|20932.3|0
1658206800000|2022-07-19 05:00:00|20978.8|20938.8|20972.7|20932.7|20978.8|20938.8|20966.8|20926.8|0
1658207100000|2022-07-19 05:05:00|20972.8|20932.8|20984.8|20944.8|20984.8|20944.8|20972.7|20932.7|0
1658207400000|2022-07-19 05:10:00|20984.7|20944.7|20991|20951|20996.9|20956.9|20984.7|20944.7|0
1658207700000|2022-07-19 05:15:00|20990.9|20950.9|20991|20951|20991.1|20951.1|20988|20948|0
1658208000000|2022-07-19 05:20:00|20990.9|20950.9|20985.2|20945.2|20991|20951|20985|20945|0
1658208300000|2022-07-19 05:25:00|20985.1|20945.1|20991|20951|21003.1|20963.1|20985.1|20945.1|0
1658208600000|2022-07-19 05:30:00|20993.9|20953.9|21020.5|20980.5|21020.5|20980.5|20990.9|20950.9|0
1658208900000|2022-07-19 05:35:00|21020.6|20980.6|21020.6|20980.6|21026.6|20986.6|21020.5|20980.5|0
1658209200000|2022-07-19 05:40:00|21020.5|20980.5|21020.6|20980.6|21023.6|20983.6|21020.5|20980.5|0
1658209500000|2022-07-19 05:45:00|21020.7|20980.7|21026.4|20986.4|21026.4|20986.4|21014.6|20974.6|0
1658209800000|2022-07-19 05:50:00|21026.5|20986.5|21026.7|20986.7|21032.6|20992.6|21020.7|20980.7|0
1658210100000|2022-07-19 05:55:00|21026.6|20986.6|21014.6|20974.6|21026.7|20986.7|21014.6|20974.6|0
1658210400000|2022-07-19 06:00:00|21014.5|20974.5|20985.8|20970.8|21014.6|20998.3|20983.3|20962.7|17
1658210700000|2022-07-19 06:05:00|20983.3|20968.3|20995.8|20980.8|20998.3|20983.3|20978.3|20963.3|22
1658211000000|2022-07-19 06:10:00|20998.3|20983.3|21008.3|20993.3|21020.8|21005.8|20998.3|20983.3|41
1658211300000|2022-07-19 06:15:00|21010.8|20995.8|20995.8|20980.8|21013.3|20998.3|20995.8|20980.8|10
1658211600000|2022-07-19 06:20:00|20998.3|20983.3|20988.3|20973.3|21003.3|20988.3|20988.3|20973.3|39
1658211900000|2022-07-19 06:25:00|20983.3|20968.3|20990.8|20975.8|20993.3|20978.3|20978.3|20963.3|22
1658212200000|2022-07-19 06:30:00|20988.3|20973.3|20965.8|20950.8|20993.3|20978.3|20960.8|20945.8|40
1658212500000|2022-07-19 06:35:00|20963.3|20948.3|20970.8|20955.8|20973.3|20958.3|20955.8|20940.8|17
1658212800000|2022-07-19 06:40:00|20968.3|20953.3|20980.8|20965.8|20983.3|20968.3|20968.3|20953.3|12
1658213100000|2022-07-19 06:45:00|20983.3|20968.3|20980.8|20965.8|20985.8|20970.8|20980.8|20965.8|15
1658213400000|2022-07-19 06:50:00|20978.3|20963.3|20985.8|20970.8|20993.3|20978.3|20973.3|20958.3|30
1658213700000|2022-07-19 06:55:00|20983.3|20968.3|21003.3|20988.3|21003.3|20988.3|20975.8|20960.8|74
1658214000000|2022-07-19 07:00:00|21013.3|20998.3|21123.3|21108.3|21123.3|21108.3|20988.3|20973.3|838
1658214300000|2022-07-19 07:05:00|21125.8|21110.8|21130.8|21115.8|21170.8|21155.8|21123.3|21108.3|503
1658214600000|2022-07-19 07:10:00|21133.3|21118.3|21110.8|21095.8|21148.3|21133.3|21088.3|21073.3|465
1658214900000|2022-07-19 07:15:00|21113.3|21098.3|21143.3|21128.3|21163.3|21148.3|21108.3|21093.3|220
1658215200000|2022-07-19 07:20:00|21145.8|21130.8|21128.3|21113.3|21168.3|21153.3|21118.3|21103.3|214
1658215500000|2022-07-19 07:25:00|21125.8|21110.8|21123.3|21108.3|21165.8|21150.8|21118.3|21103.3|597
1658215800000|2022-07-19 07:30:00|21118.3|21103.3|21050.8|21035.8|21120.8|21105.8|21030.8|21015.8|358
1658216100000|2022-07-19 07:35:00|21048.3|21033.3|21063.3|21048.3|21068.3|21053.3|21018.3|21003.3|192
1658216400000|2022-07-19 07:40:00|21060.8|21045.8|21001.5|20986.5|21063.3|21048.3|21001.5|20986.5|153
1658216700000|2022-07-19 07:45:00|21004|20989|21061.5|21046.5|21084|21069|20999|20984|177
1658217000000|2022-07-19 07:50:00|21059|21044|21040.8|21025.8|21074|21059|21035.8|21020.8|104
1658217300000|2022-07-19 07:55:00|21038.3|21023.3|21038|21023|21043|21028|21012.4|20997.4|169
1658217600000|2022-07-19 08:00:00|21040.5|21025.5|21065.5|21050.5|21088|21073|21033|21018|195
1658217900000|2022-07-19 08:05:00|21063|21048|21093|21078|21103|21088|21040.5|21025.5|164
1658218200000|2022-07-19 08:10:00|21098|21083|21053|21038|21098|21083|21033|21018|294
1658218500000|2022-07-19 08:15:00|21055.5|21040.5|21030.5|21015.5|21055.5|21040.5|21028|21013|63
1658218800000|2022-07-19 08:20:00|21033|21018|21043|21028|21055.5|21040.5|21028|21013|72
1658219100000|2022-07-19 08:25:00|21048|21033|21013|20998|21058|21043|21013|20998|71
1658219400000|2022-07-19 08:30:00|21010.5|20995.5|21053|21038|21055.5|21040.5|21008|20993|100
1658219700000|2022-07-19 08:35:00|21050.5|21035.5|21068|21053|21083|21068|21048|21033|75
1658220000000|2022-07-19 08:40:00|21073|21058|21063|21048|21083|21068|21060.5|21045.5|60
1658220300000|2022-07-19 08:45:00|21065.5|21050.5|21063|21048|21073|21058|21058|21043|60
1658220600000|2022-07-19 08:50:00|21060.5|21045.5|21045.5|21030.5|21065.5|21050.5|21033|21018|65
1658220900000|2022-07-19 08:55:00|21048|21033|21073|21058|21080.5|21065.5|21045.5|21030.5|84
1658221200000|2022-07-19 09:00:00|21078|21063|21145.5|21130.5|21150.5|21135.5|21078|21063|300
1658221500000|2022-07-19 09:05:00|21143|21128|21158|21143|21173|21158|21143|21128|128
1658221800000|2022-07-19 09:10:00|21155.5|21140.5|21183|21168|21193|21178|21148|21133|215
1658222100000|2022-07-19 09:15:00|21185.5|21170.5|21163|21148|21193|21178|21158|21143|93
1658222400000|2022-07-19 09:20:00|21165.5|21150.5|21183|21168|21198|21183|21153|21138|215
1658222700000|2022-07-19 09:25:00|21180.5|21165.5|21218|21203|21220.5|21205.5|21178|21163|159
1658223000000|2022-07-19 09:30:00|21223|21208|21238|21223|21253|21238|21218|21203|176
1658223300000|2022-07-19 09:35:00|21243|21228|21248|21233|21258|21243|21238|21223|118
1658223600000|2022-07-19 09:40:00|21250.5|21235.5|21248|21233|21258|21243|21248|21233|87
1658223900000|2022-07-19 09:45:00|21253|21238|21243|21228|21263|21248|21233|21218|338
1658224200000|2022-07-19 09:50:00|21245.5|21230.5|21235.5|21220.5|21263|21248|21228|21213|190
1658224500000|2022-07-19 09:55:00|21233|21218|21230.5|21215.5|21238|21223|21223|21208|83
1658224800000|2022-07-19 10:00:00|21228|21213|21233|21218|21248|21233|21223|21208|113
1658225100000|2022-07-19 10:05:00|21238|21223|21258|21243|21263|21248|21233|21218|142
1658225400000|2022-07-19 10:10:00|21253|21238|21278|21263|21283|21268|21253|21238|163
1658225700000|2022-07-19 10:15:00|21273|21258|21248|21233|21275.5|21260.5|21248|21233|88
1658226000000|2022-07-19 10:20:00|21245.5|21230.5|21253|21238|21263|21248|21243|21228|69
1658226300000|2022-07-19 10:25:00|21255.5|21240.5|21253|21238|21268|21253|21233|21218|114
1658226600000|2022-07-19 10:30:00|21258|21243|21268|21253|21273|21258|21253|21238|114
1658226900000|2022-07-19 10:35:00|21270.5|21255.5|21268|21253|21278|21263|21255.5|21240.5|72
1658227200000|2022-07-19 10:40:00|21265.5|21250.5|21253|21238|21268|21253|21253|21238|29
1658227500000|2022-07-19 10:45:00|21250.5|21235.5|21248|21233|21263|21248|21248|21233|53
1658227800000|2022-07-19 10:50:00|21245.5|21230.5|21293|21278|21298|21283|21243|21228|336
1658228100000|2022-07-19 10:55:00|21295.5|21280.5|21273|21258|21298|21283|21268|21253|319
1658228400000|2022-07-19 11:00:00|21268|21253|21248.6|21233.6|21273|21258|21238|21223|137
1658228700000|2022-07-19 11:05:00|21246.1|21231.1|21241.1|21226.1|21253.6|21238.6|21238.6|21223.6|47
1658229000000|2022-07-19 11:10:00|21243.6|21228.6|21263.6|21248.6|21263.6|21248.6|21238.6|21223.6|52
1658229300000|2022-07-19 11:15:00|21261.1|21246.1|21233.6|21218.6|21268.6|21253.6|21233.6|21218.6|57
1658229600000|2022-07-19 11:20:00|21228.6|21213.6|21243.6|21228.6|21243.6|21228.6|21228.6|21213.6|41
1658229900000|2022-07-19 11:25:00|21251.1|21236.1|21268.6|21253.6|21268.6|21253.6|21243.6|21228.6|84
1658230200000|2022-07-19 11:30:00|21271.1|21256.1|21258.6|21243.6|21273.6|21258.6|21248.6|21233.6|41
1658230500000|2022-07-19 11:35:00|21261.1|21246.1|21253.6|21238.6|21263.6|21248.6|21248.6|21233.6|43
1658230800000|2022-07-19 11:40:00|21256.5|21241.5|21224|21209|21256.5|21241.5|21214|21199|60
1658231100000|2022-07-19 11:45:00|21226.5|21211.5|21239|21224|21241.5|21226.5|21219|21204|52
1658231400000|2022-07-19 11:50:00|21241.5|21226.5|21264|21249|21266.5|21251.5|21239|21224|67
1658231700000|2022-07-19 11:55:00|21261.5|21246.5|21269|21254|21276.5|21261.5|21256.5|21241.5|35
1658232000000|2022-07-19 12:00:00|21271.5|21256.5|21269|21254|21279|21264|21261.5|21246.5|64
1658232300000|2022-07-19 12:05:00|21266.5|21251.5|21271.5|21256.5|21281.5|21266.5|21266.5|21251.5|61
1658232600000|2022-07-19 12:10:00|21269|21254|21271.5|21256.5|21274|21259|21256.5|21241.5|72
1658232900000|2022-07-19 12:15:00|21276.5|21261.5|21256.5|21241.5|21276.5|21261.5|21256.5|21241.5|79
1658233200000|2022-07-19 12:20:00|21261.5|21246.5|21266.5|21251.5|21266.5|21251.5|21246.5|21231.5|80
1658233500000|2022-07-19 12:25:00|21271.5|21256.5|21251.5|21236.5|21271.5|21256.5|21251.5|21236.5|50
1658233800000|2022-07-19 12:30:00|21254|21239|21279|21264|21281.5|21266.5|21251.5|21236.5|56
1658234100000|2022-07-19 12:35:00|21276.5|21261.5|21296.5|21281.5|21296.5|21281.5|21274|21259|71
1658234400000|2022-07-19 12:40:00|21294|21279|21336.5|21321.5|21336.5|21321.5|21294|21279|195
1658234700000|2022-07-19 12:45:00|21341.5|21326.5|21366.5|21351.5|21371.5|21356.5|21336.5|21321.5|255
1658235000000|2022-07-19 12:50:00|21371.5|21356.5|21391.5|21376.5|21391.5|21376.5|21366.5|21351.5|201
1658235300000|2022-07-19 12:55:00|21389|21374|21401.5|21386.5|21401.5|21386.5|21381.5|21366.5|163
1658235600000|2022-07-19 13:00:00|21406.5|21391.5|21396.5|21381.5|21411.5|21396.5|21391.5|21376.5|163
1658235900000|2022-07-19 13:05:00|21399|21384|21416.5|21401.5|21421.5|21406.5|21391.5|21376.5|152
1658236200000|2022-07-19 13:10:00|21419|21404|21406.5|21391.5|21419|21404|21401.5|21386.5|72
1658236500000|2022-07-19 13:15:00|21404|21389|21406.5|21391.5|21419|21404|21401.5|21386.5|64
1658236800000|2022-07-19 13:20:00|21411.5|21396.5|21426.5|21411.5|21431.5|21416.5|21409|21394|72
1658237100000|2022-07-19 13:25:00|21421.5|21406.5|21416.5|21401.5|21436.5|21421.5|21416.5|21401.5|102
1658237400000|2022-07-19 13:30:00|21419|21404|21431.5|21416.5|21431.5|21416.5|21386.5|21371.5|267
1658237700000|2022-07-19 13:35:00|21426.5|21411.5|21456.5|21441.5|21466.5|21451.5|21421.5|21406.5|223
1658238000000|2022-07-19 13:40:00|21459|21444|21451.5|21436.5|21471.5|21456.5|21446.5|21431.5|191
1658238300000|2022-07-19 13:45:00|21456.5|21441.5|21441.5|21426.5|21461.5|21446.5|21421.5|21406.5|128
1658238600000|2022-07-19 13:50:00|21439|21424|21461.5|21446.5|21464|21449|21439|21424|117
1658238900000|2022-07-19 13:55:00|21464|21449|21496.5|21481.5|21496.5|21481.5|21456.5|21441.5|211
1658239200000|2022-07-19 14:00:00|21501.5|21486.5|21481.5|21466.5|21501.5|21486.5|21476.5|21461.5|216
1658239500000|2022-07-19 14:05:00|21484|21469|21471.5|21456.5|21484|21469|21456.5|21441.5|131
1658239800000|2022-07-19 14:10:00|21469.2|21454.2|21544.2|21529.2|21554.2|21539.2|21464.2|21449.2|814
1658240100000|2022-07-19 14:15:00|21541.7|21526.7|21601.7|21586.7|21609.2|21594.2|21534.2|21519.2|430
1658240400000|2022-07-19 14:20:00|21599.2|21584.2|21631.7|21616.7|21684.2|21669.2|21594.2|21579.2|613
1658240700000|2022-07-19 14:25:00|21629.2|21614.2|21634.2|21619.2|21654.2|21639.2|21626.7|21611.7|349
1658241000000|2022-07-19 14:30:00|21639.2|21624.2|21649.2|21634.2|21664.2|21649.2|21639.2|21624.2|346
1658241300000|2022-07-19 14:35:00|21646.7|21631.7|21654.2|21639.2|21659.2|21644.2|21629.2|21614.2|260
1658241600000|2022-07-19 14:40:00|21649.2|21634.2|21681.7|21666.7|21689.2|21674.2|21649.2|21634.2|282
1658241900000|2022-07-19 14:45:00|21684.2|21669.2|21701.7|21686.7|21704.2|21689.2|21681.7|21666.7|208
1658242200000|2022-07-19 14:50:00|21699.2|21684.2|21689.2|21674.2|21714.2|21699.2|21684.2|21669.2|263
1658242500000|2022-07-19 14:55:00|21691.7|21676.7|21676.7|21661.7|21691.7|21676.7|21664.2|21649.2|196
1658242800000|2022-07-19 15:00:00|21679.2|21664.2|21694.2|21679.2|21699.2|21684.2|21679.2|21664.2|259
1658243100000|2022-07-19 15:05:00|21691.7|21676.7|21684.2|21669.2|21704.2|21689.2|21679.2|21664.2|293
1658243400000|2022-07-19 15:10:00|21686.7|21671.7|21694.2|21679.2|21694.2|21679.2|21674.2|21659.2|212
1658243700000|2022-07-19 15:15:00|21691.7|21676.7|21674.2|21659.2|21694.2|21679.2|21674.2|21659.2|308
1658244000000|2022-07-19 15:20:00|21679.2|21664.2|21694.2|21679.2|21694.2|21679.2|21674.2|21659.2|476
1658244300000|2022-07-19 15:25:00|21691.7|21676.7|21694.2|21679.2|21699.2|21684.2|21686.7|21671.7|595
1658244600000|2022-07-19 15:30:00|21689.2|21674.2|21699.2|21684.2|21739.2|21724.2|21684.2|21669.2|707
1658244900000|2022-07-19 15:35:00|21696.7|21681.7|21651.7|21636.7|21704.2|21689.2|21649.2|21634.2|243
1658245200000|2022-07-19 15:40:00|21649.2|21634.2|21639.2|21624.2|21649.2|21634.2|21629.2|21614.2|94
1658245500000|2022-07-19 15:45:00|21641.7|21626.7|21666.7|21651.7|21669.2|21654.2|21641.7|21626.7|69
1658245800000|2022-07-19 15:50:00|21671.7|21646.7|21696.7|21676.7|21696.7|21676.7|21666.7|21646.7|122
1658246100000|2022-07-19 15:55:00|21701.7|21681.7|21701.7|21681.7|21701.7|21686.7|21681.7|21656.7|84
1658246400000|2022-07-19 16:00:00|21696.7|21676.7|21671.7|21651.7|21701.7|21681.7|21666.7|21646.7|52
1658246700000|2022-07-19 16:05:00|21666.7|21646.7|21651.7|21631.7|21671.7|21646.7|21646.7|21626.7|24
1658247000000|2022-07-19 16:10:00|21656.7|21636.7|21646.7|21626.7|21661.7|21641.7|21646.7|21621.7|19
1658247300000|2022-07-19 16:15:00|21641.7|21621.7|21646.7|21626.7|21656.7|21631.7|21641.7|21616.7|52
1658247600000|2022-07-19 16:20:00|21651.7|21631.7|21676.7|21656.7|21676.7|21661.7|21646.7|21626.7|54
1658247900000|2022-07-19 16:25:00|21671.7|21651.7|21671.7|21651.7|21676.7|21656.7|21671.7|21651.7|8
1658248200000|2022-07-19 16:30:00|21676.7|21646.7|21676.7|21656.7|21686.7|21666.7|21671.7|21646.7|43
1658248500000|2022-07-19 16:35:00|21681.7|21651.7|21671.7|21646.7|21681.7|21651.7|21666.7|21646.7|9
1658248800000|2022-07-19 16:40:00|21666.7|21651.7|21676.7|21656.7|21676.7|21656.7|21666.7|21646.7|8
1658249100000|2022-07-19 16:45:00|21671.7|21651.7|21676.7|21656.7|21686.7|21661.7|21671.7|21651.7|12
1658249400000|2022-07-19 16:50:00|21681.7|21651.7|21666.7|21646.7|21681.7|21656.7|21666.7|21646.7|7
1658249700000|2022-07-19 16:55:00|21671.7|21651.7|21676.7|21651.7|21676.7|21656.7|21666.7|21646.7|21
1658250000000|2022-07-19 17:00:00|21671.7|21646.7|21671.7|21651.7|21676.7|21656.7|21666.7|21646.7|11
1658250300000|2022-07-19 17:05:00|21666.7|21646.7|21661.7|21636.7|21671.7|21651.7|21651.7|21631.7|57
1658250600000|2022-07-19 17:10:00|21666.7|21641.7|21666.7|21646.7|21676.7|21656.7|21661.7|21641.7|8
1658250900000|2022-07-19 17:15:00|21671.7|21641.7|21656.7|21631.7|21676.7|21651.7|21651.7|21631.7|8
1658251200000|2022-07-19 17:20:00|21651.7|21636.7|21656.7|21636.7|21661.7|21636.7|21641.7|21621.7|17
1658251500000|2022-07-19 17:25:00|21661.7|21641.7|21666.7|21641.7|21666.7|21646.7|21651.7|21631.7|20
1658251800000|2022-07-19 17:30:00|21671.7|21646.7|21676.7|21656.7|21676.7|21656.7|21661.7|21641.7|24
1658252100000|2022-07-19 17:35:00|21671.7|21651.7|21696.7|21671.7|21696.7|21676.7|21671.7|21651.7|10
1658252400000|2022-07-19 17:40:00|21701.7|21676.7|21716.7|21696.7|21716.7|21696.7|21696.7|21671.7|17
1658252700000|2022-07-19 17:45:00|21711.7|21691.7|21716.7|21696.7|21716.7|21696.7|21706.7|21686.7|17
1658253000000|2022-07-19 17:50:00|21721.7|21691.7|21706.7|21686.7|21721.7|21691.7|21701.7|21681.7|8
1658253300000|2022-07-19 17:55:00|21701.7|21681.7|21716.7|21696.7|21716.7|21696.7|21701.7|21681.7|3
1658253600000|2022-07-19 18:00:00|21721.7|21691.7|21731.7|21706.7|21731.7|21706.7|21721.7|21691.7|22
1658253900000|2022-07-19 18:05:00|21726.7|21711.7|21736.7|21716.7|21741.7|21716.7|21726.7|21706.7|12
1658254200000|2022-07-19 18:10:00|21741.7|21721.7|21721.7|21696.7|21741.7|21721.7|21716.7|21696.7|15
1658254500000|2022-07-19 18:15:00|21716.7|21691.7|21731.7|21706.7|21731.7|21706.7|21711.7|21686.7|19
1658254800000|2022-07-19 18:20:00|21726.7|21701.7|21721.7|21701.7|21731.7|21706.7|21716.7|21691.7|12
1658255100000|2022-07-19 18:25:00|21716.7|21696.7|21691.7|21676.7|21716.7|21701.7|21691.7|21671.7|11
1658255400000|2022-07-19 18:30:00|21689.2|21674.2|21704.2|21689.2|21711.7|21696.7|21689.2|21674.2|7
1658255700000|2022-07-19 18:35:00|21701.7|21686.7|21694.2|21679.2|21709.2|21694.2|21694.2|21679.2|3
1658256000000|2022-07-19 18:40:00|21691.7|21676.7|21704.2|21689.2|21706.7|21691.7|21691.7|21676.7|15
1658256300000|2022-07-19 18:45:00|21701.7|21686.7|21686.7|21671.7|21704.2|21689.2|21674.2|21659.2|23
1658256600000|2022-07-19 18:50:00|21684.2|21669.2|21704.2|21689.2|21706.7|21691.7|21681.7|21666.7|3
1658256900000|2022-07-19 18:55:00|21706.7|21691.7|21709.2|21694.2|21709.2|21694.2|21701.7|21686.7|2
1658257200000|2022-07-19 19:00:00|21706.7|21691.7|21699.2|21684.2|21706.7|21691.7|21691.7|21676.7|7
1658257500000|2022-07-19 19:05:00|21701.7|21686.7|21726.7|21711.7|21726.7|21711.7|21696.7|21681.7|6
1658257800000|2022-07-19 19:10:00|21724.2|21709.2|21706.7|21691.7|21729.2|21714.2|21706.7|21691.7|4
1658258100000|2022-07-19 19:15:00|21709.2|21694.2|21704.2|21689.2|21714.2|21699.2|21704.2|21689.2|9
1658258400000|2022-07-19 19:20:00|21701.7|21686.7|21689.2|21674.2|21701.7|21686.7|21686.7|21671.7|11
1658258700000|2022-07-19 19:25:00|21691.7|21676.7|21691.7|21676.7|21704.2|21689.2|21689.2|21674.2|18
1658259000000|2022-07-19 19:30:00|21689.2|21674.2|21674.2|21659.2|21694.2|21679.2|21671.7|21656.7|12
1658259300000|2022-07-19 19:35:00|21679.2|21664.2|21701.7|21686.7|21701.7|21686.7|21671.7|21656.7|43
1658259600000|2022-07-19 19:40:00|21704.2|21689.2|21719.2|21704.2|21719.2|21704.2|21696.7|21681.7|39
1658259900000|2022-07-19 19:45:00|21714.2|21699.2|21694.2|21679.2|21719.2|21704.2|21694.2|21679.2|59
1658260200000|2022-07-19 19:50:00|21699.2|21684.2|21701.7|21686.7|21706.7|21691.7|21674.2|21659.2|92
1658260500000|2022-07-19 19:55:00|21699.2|21684.2|21726.7|21711.7|21739.2|21724.2|21699.2|21684.2|38
1658260800000|2022-07-19 20:00:00|21739.9|21699.9|21752.7|21712.7|21757|21717|21727.5|21687.5|0
1658261100000|2022-07-19 20:05:00|21750.9|21710.9|21763.7|21723.7|21766.1|21726.1|21747.3|21707.3|0
1658261400000|2022-07-19 20:10:00|21763.6|21723.6|21764.9|21724.9|21766.1|21726.1|21758.8|21718.8|0
1658261700000|2022-07-19 20:15:00|21766.1|21726.1|21779|21739|21781.2|21741.2|21764.9|21724.9|0
1658262000000|2022-07-19 20:20:00|21778.4|21738.4|21787.1|21747.1|21790.5|21750.5|21777.2|21737.2|0
1658262300000|2022-07-19 20:25:00|21787.7|21747.7|21788.3|21748.3|21790.8|21750.8|21785.9|21745.9|0
1658262600000|2022-07-19 20:30:00|21787.7|21747.7|21784.7|21744.7|21790.8|21750.8|21783.5|21743.5|0
1658262900000|2022-07-19 20:35:00|21784.6|21744.6|21779.8|21739.8|21784.7|21744.7|21777.4|21737.4|0
1658263200000|2022-07-19 20:40:00|21779.9|21739.9|21781.1|21741.1|21784.8|21744.8|21776.2|21736.2|0
1658263500000|2022-07-19 20:45:00|21780.5|21740.5|21778.7|21738.7|21781.1|21741.1|21774.5|21734.5|0
1658263800000|2022-07-19 20:50:00|21777.5|21737.5|21777.5|21737.5|21779.9|21739.9|21776.3|21736.3|0
1658264100000|2022-07-19 20:55:00|21776.3|21736.3|21778.1|21738.1|21781.1|21741.1|21774.5|21734.5|0
1658264400000|2022-07-19 21:00:00|21777.5|21737.5|21777.5|21737.5|21778.1|21738.1|21775.7|21735.7|0
1658264700000|2022-07-19 21:05:00|21778.1|21738.1|21778.1|21738.1|21779.3|21739.3|21778.1|21738.1|0
1658265000000|2022-07-19 21:10:00|21778.7|21738.7|21780.5|21740.5|21781.7|21741.7|21778.7|21738.7|0
1658265300000|2022-07-19 21:15:00|21780.6|21740.6|21784.2|21744.2|21785.4|21745.4|21780.6|21740.6|0
1658265600000|2022-07-19 21:20:00|21784.8|21744.8|21785.4|21745.4|21787.2|21747.2|21784.8|21744.8|0
1658265900000|2022-07-19 21:25:00|21786|21746|21788|21748|21788.6|21748.6|21786|21746|0
1658266200000|2022-07-19 21:30:00|21788.6|21748.6|21786.2|21746.2|21788.6|21748.6|21785|21745|0
1658266500000|2022-07-19 21:35:00|21785.6|21745.6|21788.5|21748.5|21789.1|21749.1|21785.6|21745.6|0
1658266800000|2022-07-19 21:40:00|21788.4|21748.4|21787.9|21747.9|21788.5|21748.5|21787.2|21747.2|0
1658267100000|2022-07-19 21:45:00|21788.5|21748.5|21787.9|21747.9|21788.5|21748.5|21786.6|21746.6|0
1658267400000|2022-07-19 21:50:00|21788.5|21748.5|21789.1|21749.1|21789.1|21749.1|21787.9|21747.9|0
1658267700000|2022-07-19 21:55:00|21788.5|21748.5|21789.1|21749.1|21789.1|21749.1|21787.3|21747.3|0
1658268000000|2022-07-19 22:00:00|21789|21749|21771.1|21731.1|21792.1|21752.1|21769.9|21729.9|0
1658268300000|2022-07-19 22:05:00|21771.2|21731.2|21775.4|21735.4|21779.6|21739.6|21769.3|21729.3|0
1658268600000|2022-07-19 22:10:00|21777.2|21737.2|21777.2|21737.2|21779.6|21739.6|21774.2|21734.2|0
1658268900000|2022-07-19 22:15:00|21777.8|21737.8|21779.6|21739.6|21779.6|21739.6|21775.4|21735.4|0
1658269200000|2022-07-19 22:20:00|21779.7|21739.7|21771.1|21731.1|21780.8|21740.8|21770.5|21730.5|0
1658269500000|2022-07-19 22:25:00|21770.5|21730.5|21768.1|21728.1|21771.7|21731.7|21768.1|21728.1|0
1658269800000|2022-07-19 22:30:00|21768.7|21728.7|21762|21722|21768.7|21728.7|21760.2|21720.2|0
1658270100000|2022-07-19 22:35:00|21762.1|21722.1|21767.1|21727.1|21768.1|21728.1|21762.1|21722.1|0
1658270400000|2022-07-19 22:40:00|21767.2|21727.2|21764.1|21724.1|21767.7|21727.7|21761.7|21721.7|0
1658270700000|2022-07-19 22:45:00|21763.5|21723.5|21767.7|21727.7|21767.7|21727.7|21762.9|21722.9|0
1658271000000|2022-07-19 22:50:00|21767.8|21727.8|21767.7|21727.7|21772.6|21732.6|21767.1|21727.1|0
1658271300000|2022-07-19 22:55:00|21767.8|21727.8|21779.3|21739.3|21780.5|21740.5|21767.8|21727.8|0
1658271600000|2022-07-19 23:00:00|21780.5|21740.5|21776.2|21736.2|21784.7|21744.7|21773.8|21733.8|0
1658271900000|2022-07-19 23:05:00|21776.3|21736.3|21780.5|21740.5|21781.7|21741.7|21772.6|21732.6|0
1658272200000|2022-07-19 23:10:00|21780.4|21740.4|21780.5|21740.5|21781.7|21741.7|21778|21738|0
1658272500000|2022-07-19 23:15:00|21780.4|21740.4|21775.6|21735.6|21780.5|21740.5|21775|21735|0
1658272800000|2022-07-19 23:20:00|21775.7|21735.7|21767.1|21727.1|21776.2|21736.2|21764.1|21724.1|0
1658273100000|2022-07-19 23:25:00|21766.5|21726.5|21770.2|21730.2|21770.2|21730.2|21765.3|21725.3|0
1658273400000|2022-07-19 23:30:00|21771.4|21731.4|21769|21729|21772.6|21732.6|21767.7|21727.7|0
1658273700000|2022-07-19 23:35:00|21768.9|21728.9|21764.1|21724.1|21769|21729|21762.9|21722.9|0
1658274000000|2022-07-19 23:40:00|21762.9|21722.9|21762.3|21722.3|21767.1|21727.1|21761.7|21721.7|0
1658274300000|2022-07-19 23:45:00|21762.9|21722.9|21769|21729|21769|21729|21760.5|21720.5|0
1658274600000|2022-07-19 23:50:00|21769.6|21729.6|21772.6|21732.6|21775|21735|21769|21729|0
1658274900000|2022-07-19 23:55:00|21773.2|21733.2|21771.4|21731.4|21776.2|21736.2|21771.4|21731.4|0
1658275200000|2022-07-20 00:00:00|21771.3|21731.3|21759.2|21719.2|21771.4|21731.4|21754.4|21714.4|0
1658275500000|2022-07-20 00:05:00|21758.6|21718.6|21761.7|21721.7|21765.3|21725.3|21756.2|21716.2|0
1658275800000|2022-07-20 00:10:00|21762.3|21722.3|21764.1|21724.1|21764.1|21724.1|21755.6|21715.6|0
1658276100000|2022-07-20 00:15:00|21765.3|21725.3|21772.1|21732.1|21777.9|21737.9|21748.3|21708.3|0
1658276400000|2022-07-20 00:20:00|21772|21732|21796.1|21756.1|21810.4|21770.4|21760.2|21720.2|0
1658276700000|2022-07-20 00:25:00|21796|21756|21843.4|21803.4|21861|21821|21796|21756|0
1658277000000|2022-07-20 00:30:00|21849.2|21809.2|21814|21774|21861.4|21821.4|21808.2|21768.2|0
1658277300000|2022-07-20 00:35:00|21808.2|21768.2|21796.3|21756.3|21814.1|21774.1|21790.4|21750.4|0
1658277600000|2022-07-20 00:40:00|21790.4|21750.4|21778.6|21738.6|21793.4|21753.4|21778.5|21738.5|0
1658277900000|2022-07-20 00:45:00|21778.7|21738.7|21784.6|21744.6|21790.6|21750.6|21772.8|21732.8|0
1658278200000|2022-07-20 00:50:00|21778.7|21738.7|21784.6|21744.6|21784.6|21744.6|21769.8|21729.8|0
1658278500000|2022-07-20 00:55:00|21784.7|21744.7|21796.6|21756.6|21796.7|21756.7|21784.5|21744.5|0
1658278800000|2022-07-20 01:00:00|21796.5|21756.5|21778.7|21738.7|21802.5|21762.5|21772.8|21732.8|0
1658279100000|2022-07-20 01:05:00|21784.6|21744.6|21784.6|21744.6|21790.6|21750.6|21772.9|21732.9|0
1658279400000|2022-07-20 01:10:00|21784.5|21744.5|21790.2|21750.2|21796.4|21756.4|21784.5|21744.5|0
1658279700000|2022-07-20 01:15:00|21796|21756|21796.4|21756.4|21802.4|21762.4|21784.3|21744.3|0
1658280000000|2022-07-20 01:20:00|21796.5|21756.5|21783.7|21743.7|21802.4|21762.4|21777.8|21737.8|0
1658280300000|2022-07-20 01:25:00|21783.8|21743.8|21789.8|21749.8|21789.8|21749.8|21777.8|21737.8|0
1658280600000|2022-07-20 01:30:00|21789.7|21749.7|21807.8|21767.8|21807.8|21767.8|21789.7|21749.7|0
1658280900000|2022-07-20 01:35:00|21807.7|21767.7|21819.5|21779.5|21831.5|21791.5|21801.7|21761.7|0
1658281200000|2022-07-20 01:40:00|21819.4|21779.4|21819.6|21779.6|21825.6|21785.6|21813.6|21773.6|0
1658281500000|2022-07-20 01:45:00|21819.5|21779.5|21810.8|21770.8|21819.5|21779.5|21807.7|21767.7|0
1658281800000|2022-07-20 01:50:00|21813.7|21773.7|21831.6|21791.6|21837.7|21797.7|21807.8|21767.8|0
1658282100000|2022-07-20 01:55:00|21831.7|21791.7|21832.2|21792.2|21843.7|21803.7|21826.3|21786.3|0
1658282400000|2022-07-20 02:00:00|21829.3|21789.3|21860.5|21820.5|21860.6|21820.6|21814.4|21774.4|0
1658282700000|2022-07-20 02:05:00|21860.6|21820.6|21857.8|21817.8|21866.6|21826.6|21854.7|21814.7|0
1658283000000|2022-07-20 02:10:00|21860.8|21820.8|21854.9|21814.9|21866.9|21826.9|21854.8|21814.8|0
1658283300000|2022-07-20 02:15:00|21854.8|21814.8|21846.3|21806.3|21861.1|21821.1|21843.3|21803.3|0
1658283600000|2022-07-20 02:20:00|21843.4|21803.4|21837.5|21797.5|21849.3|21809.3|21837.4|21797.4|0
1658283900000|2022-07-20 02:25:00|21843.4|21803.4|21843.5|21803.5|21849.3|21809.3|21837.6|21797.6|0
1658284200000|2022-07-20 02:30:00|21843.6|21803.6|21837.9|21797.9|21849.5|21809.5|21814|21774|0
1658284500000|2022-07-20 02:35:00|21843.8|21803.8|21855.9|21815.9|21856|21816|21837.7|21797.7|0
1658284800000|2022-07-20 02:40:00|21855.8|21815.8|21850.1|21810.1|21856.1|21816.1|21849.9|21809.9|0
1658285100000|2022-07-20 02:45:00|21850|21810|21832.2|21792.2|21855.9|21815.9|21832.2|21792.2|0
1658285400000|2022-07-20 02:50:00|21832.3|21792.3|21838.1|21798.1|21838.1|21798.1|21826.2|21786.2|0
1658285700000|2022-07-20 02:55:00|21832.3|21792.3|21832.2|21792.2|21838.1|21798.1|21832.1|21792.1|0
1658286000000|2022-07-20 03:00:00|21832.3|21792.3|21832.3|21792.3|21832.3|21792.3|21826.3|21786.3|0
1658286300000|2022-07-20 03:05:00|21832.2|21792.2|21820.3|21780.3|21832.2|21792.2|21820.3|21780.3|0
1658286600000|2022-07-20 03:10:00|21823.3|21783.3|21832.1|21792.1|21832.2|21792.2|21823.3|21783.3|0
1658286900000|2022-07-20 03:15:00|21832|21792|21832.1|21792.1|21838.1|21798.1|21832|21792|0
1658287200000|2022-07-20 03:20:00|21832|21792|21838.1|21798.1|21838.2|21798.2|21832|21792|0
1658287500000|2022-07-20 03:25:00|21838|21798|21838.1|21798.1|21838.2|21798.2|21838|21798|0
1658287800000|2022-07-20 03:30:00|21838.2|21798.2|21832.2|21792.2|21838.2|21798.2|21832.1|21792.1|0
1658288100000|2022-07-20 03:35:00|21838|21798|21838|21798|21838.1|21798.1|21832.1|21792.1|0
1658288400000|2022-07-20 03:40:00|21832.1|21792.1|21832|21792|21832.2|21792.2|21832|21792|0
1658288700000|2022-07-20 03:45:00|21831.9|21791.9|21826.1|21786.1|21831.9|21791.9|21825.9|21785.9|0
1658289000000|2022-07-20 03:50:00|21831.9|21791.9|21820|21780|21831.9|21791.9|21819.9|21779.9|0
1658289300000|2022-07-20 03:55:00|21819.9|21779.9|21826.2|21786.2|21826.2|21786.2|21814|21774|0
1658289600000|2022-07-20 04:00:00|21826.1|21786.1|21832|21792|21835|21795|21826.1|21786.1|0
1658289900000|2022-07-20 04:05:00|21837.9|21797.9|21844.1|21804.1|21844.1|21804.1|21837.8|21797.8|0
1658290200000|2022-07-20 04:10:00|21844|21804|21838.1|21798.1|21844.1|21804.1|21838.1|21798.1|0
1658290500000|2022-07-20 04:15:00|21832.2|21792.2|21832|21792|21832.3|21792.3|21826.1|21786.1|0
1658290800000|2022-07-20 04:20:00|21826.1|21786.1|21826|21786|21832.1|21792.1|21826|21786|0
1658291100000|2022-07-20 04:25:00|21820.1|21780.1|21808|21768|21820.1|21780.1|21807.9|21767.9|0
1658291400000|2022-07-20 04:30:00|21808.1|21768.1|21808.2|21768.2|21820.1|21780.1|21802.3|21762.3|0
1658291700000|2022-07-20 04:35:00|21808.1|21768.1|21802.1|21762.1|21808.1|21768.1|21802.1|21762.1|0
1658292000000|2022-07-20 04:40:00|21802|21762|21802.3|21762.3|21808.1|21768.1|21796.4|21756.4|0
1658292300000|2022-07-20 04:45:00|21802.4|21762.4|21814.3|21774.3|21814.3|21774.3|21802.4|21762.4|0
1658292600000|2022-07-20 04:50:00|21814.2|21774.2|21826.2|21786.2|21826.2|21786.2|21808.3|21768.3|0
1658292900000|2022-07-20 04:55:00|21826.1|21786.1|21820.2|21780.2|21826.1|21786.1|21820.1|21780.1|0
1658293200000|2022-07-20 05:00:00|21820.1|21780.1|21761.1|21721.1|21826|21786|21749.2|21709.2|0
1658293500000|2022-07-20 05:05:00|21761|21721|21755.2|21715.2|21767.1|21727.1|21755.1|21715.1|0
1658293800000|2022-07-20 05:10:00|21755.3|21715.3|21747.8|21707.8|21755.3|21715.3|21741.5|21701.5|0
1658294100000|2022-07-20 05:15:00|21747.7|21707.7|21736|21696|21747.7|21707.7|21735.8|21695.8|0
1658294400000|2022-07-20 05:20:00|21735.9|21695.9|21723.9|21683.9|21735.9|21695.9|21717.9|21677.9|0
1658294700000|2022-07-20 05:25:00|21724|21684|21741.9|21701.9|21741.9|21701.9|21723.9|21683.9|0
1658295000000|2022-07-20 05:30:00|21741.8|21701.8|21730|21690|21741.8|21701.8|21723.9|21683.9|0
1658295300000|2022-07-20 05:35:00|21729.9|21689.9|21730|21690|21735.8|21695.8|21718.1|21678.1|0
1658295600000|2022-07-20 05:40:00|21724.1|21684.1|21735.9|21695.9|21736.1|21696.1|21718.1|21678.1|0
1658295900000|2022-07-20 05:45:00|21735.8|21695.8|21735.9|21695.9|21741.8|21701.8|21730|21690|0
1658296200000|2022-07-20 05:50:00|21736|21696|21741.8|21701.8|21747.9|21707.9|21735.9|21695.9|0
1658296500000|2022-07-20 05:55:00|21735.9|21695.9|21735.9|21695.9|21735.9|21695.9|21729.7|21689.7|0
1658296800000|2022-07-20 06:00:00|21735.8|21695.8|21721.7|21706.7|21735.8|21709.2|21684.2|21669.2|68
1658297100000|2022-07-20 06:05:00|21719.2|21704.2|21731.7|21716.7|21731.7|21716.7|21711.7|21696.7|19
1658297400000|2022-07-20 06:10:00|21729.2|21714.2|21749.2|21734.2|21761.7|21746.7|21716.7|21701.7|73
1658297700000|2022-07-20 06:15:00|21744.2|21729.2|21759.2|21744.2|21771.7|21756.7|21744.2|21729.2|105
1658298000000|2022-07-20 06:20:00|21756.7|21741.7|21746.7|21731.7|21761.7|21746.7|21724.2|21709.2|62
1658298300000|2022-07-20 06:25:00|21744.2|21729.2|21769.2|21754.2|21774.2|21759.2|21739.2|21724.2|46
1658298600000|2022-07-20 06:30:00|21774.2|21759.2|21816.7|21801.7|21819.2|21804.2|21771.7|21756.7|133
1658298900000|2022-07-20 06:35:00|21814.2|21799.2|21829.2|21814.2|21834.2|21819.2|21809.2|21794.2|103
1658299200000|2022-07-20 06:40:00|21826.7|21811.7|21806.7|21791.7|21829.2|21814.2|21799.2|21784.2|83
1658299500000|2022-07-20 06:45:00|21809.2|21794.2|21844.2|21829.2|21849.2|21834.2|21801.7|21786.7|106
1658299800000|2022-07-20 06:50:00|21841.7|21826.7|21829.2|21814.2|21854.2|21839.2|21824.2|21809.2|101
1658300100000|2022-07-20 06:55:00|21831.7|21816.7|21809.2|21794.2|21834.2|21819.2|21806.7|21791.7|54
1658300400000|2022-07-20 07:00:00|21801.7|21786.7|21821.7|21806.7|21834.2|21819.2|21764.2|21749.2|772
1658300700000|2022-07-20 07:05:00|21819.2|21804.2|21784.2|21769.2|21829.2|21814.2|21779.2|21764.2|526
1658301000000|2022-07-20 07:10:00|21779.2|21764.2|21724.2|21709.2|21789.2|21774.2|21724.2|21709.2|463
1658301300000|2022-07-20 07:15:00|21721.7|21706.7|21746.7|21731.7|21764.2|21749.2|21694.2|21679.2|295
1658301600000|2022-07-20 07:20:00|21744.2|21729.2|21684.2|21669.2|21751.7|21736.7|21684.2|21669.2|441
1658301900000|2022-07-20 07:25:00|21681.7|21666.7|21656.7|21641.7|21684.2|21669.2|21641.7|21626.7|403
1658302200000|2022-07-20 07:30:00|21654.2|21639.2|21589.2|21574.2|21664.2|21649.2|21579.2|21564.2|446
1658302500000|2022-07-20 07:35:00|21586.7|21571.7|21571.7|21556.7|21594.2|21579.2|21554.2|21539.2|302
1658302800000|2022-07-20 07:40:00|21570.3|21555.3|21562.8|21547.8|21597.8|21582.8|21547.8|21532.8|353
1658303100000|2022-07-20 07:45:00|21557.8|21542.8|21570.3|21555.3|21577.8|21562.8|21552.8|21537.8|204
1658303400000|2022-07-20 07:50:00|21567.8|21552.8|21612.8|21597.8|21622.8|21607.8|21562.8|21547.8|261
1658303700000|2022-07-20 07:55:00|21615.3|21600.3|21587.8|21572.8|21657.8|21642.8|21582.8|21567.8|581
1658304000000|2022-07-20 08:00:00|21585.3|21570.3|21717.8|21702.8|21717.8|21702.8|21565.3|21550.3|1002
1658304300000|2022-07-20 08:05:00|21722.8|21707.8|21840.3|21825.3|21847.8|21832.8|21707.8|21692.8|901
1658304600000|2022-07-20 08:10:00|21842.8|21827.8|21830.3|21815.3|21857.8|21842.8|21792.8|21777.8|494
1658304900000|2022-07-20 08:15:00|21832.8|21817.8|21785.3|21770.3|21840.3|21825.3|21785.3|21770.3|284
1658305200000|2022-07-20 08:20:00|21782.8|21767.8|21677.8|21662.8|21782.8|21767.8|21677.8|21662.8|258
1658305500000|2022-07-20 08:25:00|21672.8|21657.8|21685.3|21670.3|21700.3|21685.3|21652.8|21637.8|283
1658305800000|2022-07-20 08:30:00|21682.8|21667.8|21670.3|21655.3|21687.8|21672.8|21647.8|21632.8|184
1658306100000|2022-07-20 08:35:00|21672.8|21657.8|21662.8|21647.8|21682.8|21667.8|21652.8|21637.8|107
1658306400000|2022-07-20 08:40:00|21665.3|21650.3|21690.3|21675.3|21707.8|21692.8|21665.3|21650.3|113
1658306700000|2022-07-20 08:45:00|21687.8|21672.8|21682.8|21667.8|21687.8|21672.8|21657.8|21642.8|136
1658307000000|2022-07-20 08:50:00|21677.8|21662.8|21672.8|21657.8|21677.8|21662.8|21655.3|21640.3|172
1658307300000|2022-07-20 08:55:00|21677.8|21662.8|21697.8|21682.8|21702.8|21687.8|21667.8|21652.8|268
1658307600000|2022-07-20 09:00:00|21695.3|21680.3|21762.8|21747.8|21770.3|21755.3|21690.3|21675.3|339
1658307900000|2022-07-20 09:05:00|21765.3|21750.3|21762.8|21747.8|21770.3|21755.3|21742.8|21727.8|190
1658308200000|2022-07-20 09:10:00|21760.3|21745.3|21777.8|21762.8|21787.8|21772.8|21757.8|21742.8|244
1658308500000|2022-07-20 09:15:00|21772.8|21757.8|21767.8|21752.8|21785.3|21770.3|21747.8|21732.8|246
1658308800000|2022-07-20 09:20:00|21765.3|21750.3|21757.8|21742.8|21772.8|21757.8|21735.3|21720.3|273
1658309100000|2022-07-20 09:25:00|21762.8|21747.8|21740.3|21725.3|21775.3|21760.3|21732.8|21717.8|253
1658309400000|2022-07-20 09:30:00|21737.8|21722.8|21750.3|21735.3|21762.8|21747.8|21727.8|21712.8|101
1658309700000|2022-07-20 09:35:00|21747.8|21732.8|21772.8|21757.8|21772.8|21757.8|21742.8|21727.8|131
1658310000000|2022-07-20 09:40:00|21777.8|21762.8|21777.8|21762.8|21787.8|21772.8|21757.8|21742.8|179
1658310300000|2022-07-20 09:45:00|21780.3|21765.3|21775.3|21760.3|21782.8|21767.8|21757.8|21742.8|133
1658310600000|2022-07-20 09:50:00|21772.8|21757.8|21767.8|21752.8|21782.8|21767.8|21762.8|21747.8|89
1658310900000|2022-07-20 09:55:00|21762.8|21747.8|21727.8|21712.8|21767.8|21752.8|21725.3|21710.3|126
1658311200000|2022-07-20 10:00:00|21725.3|21710.3|21707.8|21692.8|21745.3|21730.3|21692.8|21677.8|249
1658311500000|2022-07-20 10:05:00|21710.3|21695.3|21722.8|21707.8|21737.8|21722.8|21710.3|21695.3|78
1658311800000|2022-07-20 10:10:00|21720.3|21705.3|21717.8|21702.8|21725.3|21710.3|21702.8|21687.8|94
1658312100000|2022-07-20 10:15:00|21715.3|21700.3|21732.8|21717.8|21732.8|21717.8|21710.3|21695.3|137
1658312400000|2022-07-20 10:20:00|21730.3|21715.3|21720.3|21705.3|21737.8|21722.8|21712.8|21697.8|71
1658312700000|2022-07-20 10:25:00|21722.8|21707.8|21712.8|21697.8|21732.8|21717.8|21712.8|21697.8|128
1658313000000|2022-07-20 10:30:00|21710.3|21695.3|21542.8|21527.8|21712.8|21697.8|21542.8|21527.8|880
1658313300000|2022-07-20 10:35:00|21540.3|21525.3|21480.3|21465.3|21575.3|21560.3|21477.8|21462.8|663
1658313600000|2022-07-20 10:40:00|21477.8|21462.8|21522.8|21507.8|21545.3|21530.3|21472.8|21457.8|526
1658313900000|2022-07-20 10:45:00|21517.8|21502.8|21497.8|21482.8|21522.8|21507.8|21477.8|21462.8|171
1658314200000|2022-07-20 10:50:00|21502.8|21487.8|21525.3|21510.3|21532.8|21517.8|21495.3|21480.3|248
1658314500000|2022-07-20 10:55:00|21527.8|21512.8|21552.8|21537.8|21567.8|21552.8|21517.8|21502.8|157
1658314800000|2022-07-20 11:00:00|21557.8|21542.8|21562.8|21547.8|21577.8|21562.8|21557.8|21542.8|91
1658315100000|2022-07-20 11:05:00|21565.3|21550.3|21542.8|21527.8|21582.8|21567.8|21542.8|21527.8|126
1658315400000|2022-07-20 11:10:00|21540.3|21525.3|21530.3|21515.3|21555.3|21540.3|21530.3|21515.3|165
1658315700000|2022-07-20 11:15:00|21527.8|21512.8|21502.8|21487.8|21537.8|21522.8|21485.3|21470.3|273
1658316000000|2022-07-20 11:20:00|21507.8|21492.8|21512.8|21497.8|21517.8|21502.8|21500.3|21485.3|77
1658316300000|2022-07-20 11:25:00|21515.3|21500.3|21512.8|21497.8|21517.8|21502.8|21502.8|21487.8|47
1658316600000|2022-07-20 11:30:00|21510.3|21495.3|21505.3|21490.3|21512.8|21497.8|21492.8|21477.8|50
1658316900000|2022-07-20 11:35:00|21502.8|21487.8|21447.8|21432.8|21502.8|21487.8|21422.8|21407.8|523
1658317200000|2022-07-20 11:40:00|21448.7|21433.7|21428.7|21413.7|21453.7|21438.7|21423.7|21408.7|217
1658317500000|2022-07-20 11:45:00|21433.7|21418.7|21453.7|21438.7|21458.7|21443.7|21423.7|21408.7|241
1658317800000|2022-07-20 11:50:00|21458.7|21443.7|21478.7|21463.7|21478.7|21463.7|21448.7|21433.7|221
1658318100000|2022-07-20 11:55:00|21473.7|21458.7|21483.7|21468.7|21493.7|21478.7|21473.7|21458.7|155
1658318400000|2022-07-20 12:00:00|21481.2|21466.2|21508.7|21493.7|21518.7|21503.7|21478.7|21463.7|174
1658318700000|2022-07-20 12:05:00|21511.2|21496.2|21496.2|21481.2|21513.7|21498.7|21488.7|21473.7|211
1658319000000|2022-07-20 12:10:00|21498.7|21483.7|21468.7|21453.7|21498.7|21483.7|21466.2|21451.2|178
1658319300000|2022-07-20 12:15:00|21466.2|21451.2|21443.7|21428.7|21478.7|21463.7|21438.7|21423.7|139
1658319600000|2022-07-20 12:20:00|21446.2|21431.2|21338.7|21323.7|21448.7|21433.7|21296.2|21281.2|807
1658319900000|2022-07-20 12:25:00|21343.7|21328.7|21333.7|21318.7|21348.7|21333.7|21308.7|21293.7|330
1658320200000|2022-07-20 12:30:00|21331.2|21316.2|21353.7|21338.7|21361.2|21346.2|21321.2|21306.2|207
1658320500000|2022-07-20 12:35:00|21356.2|21341.2|21328.7|21313.7|21356.2|21341.2|21308.7|21293.7|251
1658320800000|2022-07-20 12:40:00|21331.2|21316.2|21338.7|21323.7|21353.7|21338.7|21308.7|21293.7|275
1658321100000|2022-07-20 12:45:00|21341.2|21326.2|21338.7|21323.7|21358.7|21343.7|21308.7|21293.7|424
1658321400000|2022-07-20 12:50:00|21336.2|21321.2|21393.7|21378.7|21461.2|21446.2|21336.2|21321.2|700
1658321700000|2022-07-20 12:55:00|21398.7|21383.7|21391.2|21376.2|21426.2|21411.2|21383.7|21368.7|148
1658322000000|2022-07-20 13:00:00|21393.7|21378.7|21398.7|21383.7|21406.2|21391.2|21371.2|21356.2|168
1658322300000|2022-07-20 13:05:00|21401.2|21386.2|21358.7|21343.7|21408.7|21393.7|21358.7|21343.7|209
1658322600000|2022-07-20 13:10:00|21361.2|21346.2|21346.2|21331.2|21373.7|21358.7|21343.7|21328.7|120
1658322900000|2022-07-20 13:15:00|21343.7|21328.7|21351.2|21336.2|21353.7|21338.7|21331.2|21316.2|88
1658323200000|2022-07-20 13:20:00|21348.7|21333.7|21336.2|21321.2|21353.7|21338.7|21333.7|21318.7|429
1658323500000|2022-07-20 13:25:00|21338.7|21323.7|21363.7|21348.7|21363.7|21348.7|21318.7|21303.7|154
1658323800000|2022-07-20 13:30:00|21361.2|21346.2|21371.2|21356.2|21373.7|21358.7|21323.7|21308.7|238
1658324100000|2022-07-20 13:35:00|21373.7|21358.7|21391.2|21376.2|21403.7|21388.7|21373.7|21358.7|204
1658324400000|2022-07-20 13:40:00|21393.7|21378.7|21366.2|21351.2|21408.7|21393.7|21353.7|21338.7|207
1658324700000|2022-07-20 13:45:00|21368.7|21353.7|21358.7|21343.7|21376.2|21361.2|21338.7|21323.7|147
1658325000000|2022-07-20 13:50:00|21363.7|21348.7|21368.7|21353.7|21393.7|21378.7|21338.7|21323.7|204
1658325300000|2022-07-20 13:55:00|21373.7|21358.7|21333.7|21318.7|21376.2|21361.2|21333.7|21318.7|136
1658325600000|2022-07-20 14:00:00|21336.2|21321.2|21333.7|21318.7|21343.7|21328.7|21298.7|21283.7|351
1658325900000|2022-07-20 14:05:00|21336.2|21321.2|21348.7|21333.7|21348.7|21333.7|21288.7|21273.7|292
1658326200000|2022-07-20 14:10:00|21346.6|21331.6|21361.6|21346.6|21366.6|21351.6|21346.6|21331.6|197
1658326500000|2022-07-20 14:15:00|21356.6|21341.6|21326.6|21311.6|21371.6|21356.6|21311.6|21296.6|370
1658326800000|2022-07-20 14:20:00|21324.1|21309.1|21361.6|21346.6|21361.6|21346.6|21316.6|21301.6|185
1658327100000|2022-07-20 14:25:00|21364.1|21349.1|21399.1|21384.1|21404.1|21389.1|21361.6|21346.6|245
1658327400000|2022-07-20 14:30:00|21401.6|21386.6|21421.6|21406.6|21434.1|21419.1|21391.6|21376.6|191
1658327700000|2022-07-20 14:35:00|21419.1|21404.1|21436.6|21421.6|21446.6|21431.6|21416.6|21401.6|231
1658328000000|2022-07-20 14:40:00|21434.1|21419.1|21409.1|21394.1|21436.6|21421.6|21396.6|21381.6|368
1658328300000|2022-07-20 14:45:00|21406.6|21391.6|21416.6|21401.6|21436.6|21421.6|21401.6|21386.6|311
1658328600000|2022-07-20 14:50:00|21419.1|21404.1|21321.6|21306.6|21419.1|21404.1|21286.6|21271.6|1127
1658328900000|2022-07-20 14:55:00|21326.6|21311.6|21376.6|21361.6|21376.6|21361.6|21321.6|21306.6|595
1658329200000|2022-07-20 15:00:00|21379.1|21364.1|21296.6|21281.6|21381.6|21366.6|21209.1|21194.1|1609
1658329500000|2022-07-20 15:05:00|21294.1|21279.1|21366.6|21351.6|21371.6|21356.6|21276.6|21261.6|1628
1658329800000|2022-07-20 15:10:00|21364.1|21349.1|21356.6|21341.6|21371.6|21356.6|21341.6|21326.6|305
1658330100000|2022-07-20 15:15:00|21354.1|21339.1|21349.1|21334.1|21361.6|21346.6|21344.1|21329.1|311
1658330400000|2022-07-20 15:20:00|21351.6|21336.6|21364.1|21349.1|21364.1|21349.1|21326.6|21311.6|566
1658330700000|2022-07-20 15:25:00|21361.6|21346.6|21331.6|21316.6|21364.1|21349.1|21329.1|21314.1|1058
1658331000000|2022-07-20 15:30:00|21336.6|21321.6|21351.6|21336.6|21386.6|21371.6|21331.6|21316.6|885
1658331300000|2022-07-20 15:35:00|21354.1|21339.1|21341.6|21326.6|21371.6|21356.6|21331.6|21316.6|444
1658331600000|2022-07-20 15:40:00|21339.1|21324.1|21351.6|21336.6|21359.1|21344.1|21339.1|21324.1|139
1658331900000|2022-07-20 15:45:00|21359.1|21344.1|21344.1|21329.1|21361.6|21346.6|21341.6|21326.6|98
1658332200000|2022-07-20 15:50:00|21349.1|21324.1|21359.1|21339.1|21364.1|21344.1|21344.1|21319.1|132
1658332500000|2022-07-20 15:55:00|21354.1|21334.1|21339.1|21319.1|21359.1|21339.1|21329.1|21309.1|164
1658332800000|2022-07-20 16:00:00|21334.1|21314.1|21324.1|21304.1|21339.1|21319.1|21319.1|21304.1|44
1658333100000|2022-07-20 16:05:00|21319.1|21299.1|21349.1|21329.1|21354.1|21329.1|21319.1|21299.1|35
1658333400000|2022-07-20 16:10:00|21359.1|21324.1|21354.1|21334.1|21379.1|21359.1|21354.1|21324.1|95
1658333700000|2022-07-20 16:15:00|21359.1|21339.1|21314.1|21289.1|21359.1|21339.1|21309.1|21289.1|95
1658334000000|2022-07-20 16:20:00|21309.1|21294.1|21269.1|21244.1|21309.1|21294.1|21259.1|21239.1|527
1658334300000|2022-07-20 16:25:00|21264.1|21239.1|21199.1|21179.1|21269.1|21239.1|21189.1|21169.1|264
1658334600000|2022-07-20 16:30:00|21204.1|21184.1|21194.1|21174.1|21214.1|21194.1|21194.1|21174.1|143
1658334900000|2022-07-20 16:35:00|21199.1|21169.1|21139.1|21119.1|21199.1|21174.1|21134.1|21114.1|120
1658335200000|2022-07-20 16:40:00|21144.1|21124.1|20919.1|20894.1|21144.1|21124.1|20864.1|20844.1|622
1658335500000|2022-07-20 16:45:00|20924.1|20899.1|20934.1|20909.1|20989.1|20969.1|20914.1|20889.1|356
1658335800000|2022-07-20 16:50:00|20929.1|20904.1|20979.1|20959.1|21004.1|20984.1|20924.1|20904.1|221
1658336100000|2022-07-20 16:55:00|20984.1|20954.1|20944.1|20919.1|20984.1|20959.1|20944.1|20919.1|155
1658336400000|2022-07-20 17:00:00|20939.1|20924.1|20899.1|20879.1|20974.1|20949.1|20859.1|20839.1|268
1658336700000|2022-07-20 17:05:00|20904.1|20874.1|20924.1|20899.1|20944.1|20919.1|20884.1|20864.1|194
1658337000000|2022-07-20 17:10:00|20919.1|20889.1|20849.1|20829.1|20919.1|20894.1|20839.1|20819.1|217
1658337300000|2022-07-20 17:15:00|20844.1|20824.1|20829.1|20804.1|20849.1|20824.1|20814.1|20789.1|236
1658337600000|2022-07-20 17:20:00|20824.1|20809.1|20814.1|20789.1|20829.1|20809.1|20814.1|20789.1|57
1658337900000|2022-07-20 17:25:00|20809.1|20794.1|20920.6|20892.6|20920.6|20892.6|20759.1|20739.1|206
1658338200000|2022-07-20 17:30:00|20925.6|20897.6|20854.1|20834.1|20925.6|20897.6|20834.1|20814.1|204
1658338500000|2022-07-20 17:35:00|20849.1|20829.1|20849.1|20829.1|20884.1|20859.1|20784.1|20764.1|214
1658338800000|2022-07-20 17:40:00|20854.1|20824.1|20824.1|20799.1|20854.1|20824.1|20809.1|20789.1|121
1658339100000|2022-07-20 17:45:00|20819.1|20804.1|20814.1|20789.1|20844.1|20824.1|20814.1|20789.1|110
1658339400000|2022-07-20 17:50:00|20809.1|20794.1|20814.1|20789.1|20834.1|20814.1|20804.1|20779.1|77
1658339700000|2022-07-20 17:55:00|20819.1|20794.1|20749.1|20724.1|20819.1|20799.1|20744.1|20724.1|67
1658340000000|2022-07-20 18:00:00|20744.1|20729.1|20824.1|20799.1|20824.1|20804.1|20744.1|20729.1|33
1658340300000|2022-07-20 18:05:00|20829.1|20804.1|20784.1|20759.1|20829.1|20804.1|20784.1|20759.1|77
1658340600000|2022-07-20 18:10:00|20779.1|20754.1|20774.1|20754.1|20789.1|20764.1|20769.1|20749.1|143
1658340900000|2022-07-20 18:15:00|20769.1|20749.1|20724.1|20699.1|20779.1|20754.1|20714.1|20694.1|138
1658341200000|2022-07-20 18:20:00|20729.1|20704.1|20794.1|20769.1|20794.1|20769.1|20724.1|20704.1|72
1658341500000|2022-07-20 18:25:00|20799.1|20774.1|20794.1|20779.1|20804.1|20779.1|20774.1|20754.1|42
1658341800000|2022-07-20 18:30:00|20796.6|20781.6|20816.6|20801.6|20819.1|20804.1|20789.1|20774.1|40
1658342100000|2022-07-20 18:35:00|20814.1|20799.1|20856.6|20841.6|20864.1|20849.1|20814.1|20799.1|50
1658342400000|2022-07-20 18:40:00|20854.1|20839.1|20861.6|20846.6|20861.6|20846.6|20844.1|20829.1|25
1658342700000|2022-07-20 18:45:00|20864.1|20849.1|20861.6|20846.6|20864.1|20849.1|20849.1|20834.1|15
1658343000000|2022-07-20 18:50:00|20859.1|20844.1|20829.1|20814.1|20861.6|20846.6|20829.1|20814.1|10
1658343300000|2022-07-20 18:55:00|20831.6|20816.6|20846.6|20831.6|20851.6|20836.6|20826.6|20811.6|32
1658343600000|2022-07-20 19:00:00|20844.1|20829.1|20971.6|20956.6|20971.6|20956.6|20841.6|20826.6|54
1658343900000|2022-07-20 19:05:00|20964.1|20949.1|20889.1|20874.1|20966.6|20951.6|20884.1|20869.1|99
1658344200000|2022-07-20 19:10:00|20891.6|20876.6|20899.1|20884.1|20906.6|20891.6|20891.6|20876.6|9
1658344500000|2022-07-20 19:15:00|20896.6|20881.6|20909.1|20894.1|20909.1|20894.1|20889.1|20874.1|25
1658344800000|2022-07-20 19:20:00|20906.6|20891.6|20901.6|20886.6|20911.6|20896.6|20899.1|20884.1|10
1658345100000|2022-07-20 19:25:00|20909.1|20894.1|20941.6|20926.6|20941.6|20926.6|20909.1|20894.1|38
1658345400000|2022-07-20 19:30:00|20949.1|20934.1|20921.6|20906.6|20949.1|20934.1|20909.1|20894.1|40
1658345700000|2022-07-20 19:35:00|20914.1|20899.1|20906.6|20891.6|20916.6|20901.6|20889.1|20874.1|41
1658346000000|2022-07-20 19:40:00|20909.1|20894.1|20924.1|20909.1|20926.6|20911.6|20894.1|20879.1|22
1658346300000|2022-07-20 19:45:00|20926.6|20911.6|20916.6|20901.6|20926.6|20911.6|20889.1|20874.1|40
1658346600000|2022-07-20 19:50:00|20914.1|20899.1|20919.1|20904.1|20931.6|20916.6|20911.6|20896.6|55
1658346900000|2022-07-20 19:55:00|20921.6|20906.6|20919.1|20904.1|20926.6|20911.6|20916.6|20901.6|39
1658347200000|2022-07-20 20:00:00|20937.4|20897.4|20945.6|20905.6|20953.9|20913.9|20929.5|20889.5|0
1658347500000|2022-07-20 20:05:00|20944.5|20904.5|20941.3|20901.3|20952.1|20912.1|20931.8|20891.8|0
1658347800000|2022-07-20 20:10:00|20941.2|20901.2|20914.1|20874.1|20941.2|20901.2|20911.7|20871.7|0
1658348100000|2022-07-20 20:15:00|20915.2|20875.2|20900.7|20860.7|20919.4|20879.4|20890|20850|0
1658348400000|2022-07-20 20:20:00|20900.1|20860.1|20901.8|20861.8|20907.2|20867.2|20896.6|20856.6|0
1658348700000|2022-07-20 20:25:00|20901.7|20861.7|20890.6|20850.6|20901.9|20861.9|20886.4|20846.4|0
1658349000000|2022-07-20 20:30:00|20891.2|20851.2|20887|20847|20894.7|20854.7|20884.7|20844.7|0
1658349300000|2022-07-20 20:35:00|20887.6|20847.6|20881|20841|20889.5|20849.5|20881|20841|0
1658349600000|2022-07-20 20:40:00|20881.6|20841.6|20887.2|20847.2|20891.3|20851.3|20879.4|20839.4|0
1658349900000|2022-07-20 20:45:00|20887.8|20847.8|20887.3|20847.3|20893.8|20853.8|20882.5|20842.5|0
1658350200000|2022-07-20 20:50:00|20886.7|20846.7|20886.6|20846.6|20889.7|20849.7|20884.2|20844.2|0
1658350500000|2022-07-20 20:55:00|20887.1|20847.1|20885.4|20845.4|20887.1|20847.1|20884.8|20844.8|0
1658350800000|2022-07-20 21:00:00|20886|20846|20887.2|20847.2|20887.7|20847.7|20885.4|20845.4|0
1658351100000|2022-07-20 21:05:00|20888.3|20848.3|20887.7|20847.7|20889.5|20849.5|20884.2|20844.2|0
1658351400000|2022-07-20 21:10:00|20887.2|20847.2|20886|20846|20887.8|20847.8|20884.8|20844.8|0
1658351700000|2022-07-20 21:15:00|20885.9|20845.9|20886.3|20846.3|20886.3|20846.3|20885.4|20845.4|0
1658352000000|2022-07-20 21:20:00|20885.7|20845.7|20886.3|20846.3|20886.9|20846.9|20885.7|20845.7|0
1658352300000|2022-07-20 21:25:00|20886.4|20846.4|20892.6|20852.6|20893.2|20853.2|20886.4|20846.4|0
1658352600000|2022-07-20 21:30:00|20893.2|20853.2|20895.6|20855.6|20895.6|20855.6|20893.2|20853.2|0
1658352900000|2022-07-20 21:35:00|20895.5|20855.5|20901.4|20861.4|20904.4|20864.4|20893.2|20853.2|0
1658353200000|2022-07-20 21:40:00|20902|20862|20903.2|20863.2|20903.2|20863.2|20896.7|20856.7|0
1658353500000|2022-07-20 21:45:00|20904.4|20864.4|20904.9|20864.9|20905.5|20865.5|20904.3|20864.3|0
1658353800000|2022-07-20 21:50:00|20905.4|20865.4|20904.4|20864.4|20910.3|20870.3|20904.4|20864.4|0
1658354100000|2022-07-20 21:55:00|20905|20865|20898.5|20858.5|20906.7|20866.7|20898.5|20858.5|0
1658354400000|2022-07-20 22:00:00|20898.4|20858.4|20895.4|20855.4|20901.4|20861.4|20888.3|20848.3|0
1658354700000|2022-07-20 22:05:00|20895.5|20855.5|20893.5|20853.5|20898.5|20858.5|20891.2|20851.2|0
1658355000000|2022-07-20 22:10:00|20894.1|20854.1|20895.3|20855.3|20897.7|20857.7|20891.8|20851.8|0
1658355300000|2022-07-20 22:15:00|20894.1|20854.1|20879.9|20839.9|20894.7|20854.7|20878.7|20838.7|0
1658355600000|2022-07-20 22:20:00|20879.3|20839.3|20885.3|20845.3|20885.3|20845.3|20875.2|20835.2|0
1658355900000|2022-07-20 22:25:00|20885.9|20845.9|20891.8|20851.8|20895.9|20855.9|20885.3|20845.3|0
1658356200000|2022-07-20 22:30:00|20892.4|20852.4|20891.8|20851.8|20896.5|20856.5|20886.5|20846.5|0
1658356500000|2022-07-20 22:35:00|20890.6|20850.6|20878.8|20838.8|20890.6|20850.6|20878.8|20838.8|0
1658356800000|2022-07-20 22:40:00|20880|20840|20877.4|20837.4|20884.1|20844.1|20877.4|20837.4|0
1658357100000|2022-07-20 22:45:00|20877.5|20837.5|20883.7|20843.7|20886.3|20846.3|20877.4|20837.4|0
1658357400000|2022-07-20 22:50:00|20883.6|20843.6|20879.5|20839.5|20883.6|20843.6|20877.2|20837.2|0
1658357700000|2022-07-20 22:55:00|20879.6|20839.6|20883.2|20843.2|20885.5|20845.5|20877.9|20837.9|0
1658358000000|2022-07-20 23:00:00|20884.4|20844.4|20882.6|20842.6|20885.5|20845.5|20882|20842|0
1658358300000|2022-07-20 23:05:00|20882|20842|20892.7|20852.7|20894.5|20854.5|20882|20842|0
1658358600000|2022-07-20 23:10:00|20891.5|20851.5|20889.7|20849.7|20893.3|20853.3|20886.2|20846.2|0
1658358900000|2022-07-20 23:15:00|20889.8|20849.8|20895.7|20855.7|20896.3|20856.3|20889.8|20849.8|0
1658359200000|2022-07-20 23:20:00|20895.6|20855.6|20906.3|20866.3|20907.5|20867.5|20894.5|20854.5|0
1658359500000|2022-07-20 23:25:00|20906.9|20866.9|20908.7|20868.7|20912.8|20872.8|20906.9|20866.9|0
1658359800000|2022-07-20 23:30:00|20908.6|20868.6|20911|20871|20911|20871|20903.4|20863.4|0
1658360100000|2022-07-20 23:35:00|20911.1|20871.1|20906.3|20866.3|20911.6|20871.6|20906.3|20866.3|0
1658360400000|2022-07-20 23:40:00|20905.7|20865.7|20907.5|20867.5|20908.7|20868.7|20901|20861|0
1658360700000|2022-07-20 23:45:00|20906.9|20866.9|20911.6|20871.6|20913.4|20873.4|20906.3|20866.3|0
1658361000000|2022-07-20 23:50:00|20911|20871|20916.4|20876.4|20918.1|20878.1|20909.9|20869.9|0
1658361300000|2022-07-20 23:55:00|20916.9|20876.9|20904.5|20864.5|20917|20877|20904.5|20864.5|0
1658361600000|2022-07-21 00:00:00|20904.4|20864.4|20891.5|20851.5|20904.5|20864.5|20887.4|20847.4|0
1658361900000|2022-07-21 00:05:00|20891.6|20851.6|20885.6|20845.6|20893.9|20853.9|20882.1|20842.1|0
1658362200000|2022-07-21 00:10:00|20885.5|20845.5|20887.4|20847.4|20889.7|20849.7|20879.1|20839.1|0
1658362500000|2022-07-21 00:15:00|20888.6|20848.6|20902.5|20862.5|20917.1|20877.1|20886.8|20846.8|0
1658362800000|2022-07-21 00:20:00|20905.4|20865.4|20905.6|20865.6|20911.2|20871.2|20888.2|20848.2|0
1658363100000|2022-07-21 00:25:00|20902.8|20862.8|20905.4|20865.4|20905.6|20865.6|20894|20854|0
1658363400000|2022-07-21 00:30:00|20899.7|20859.7|20896.8|20856.8|20911.3|20871.3|20893.8|20853.8|0
1658363700000|2022-07-21 00:35:00|20899.6|20859.6|20905.5|20865.5|20911.4|20871.4|20893.9|20853.9|0
1658364000000|2022-07-21 00:40:00|20908.4|20868.4|20905.4|20865.4|20911.3|20871.3|20905.3|20865.3|0
1658364300000|2022-07-21 00:45:00|20908.2|20868.2|20921.1|20881.1|20922.9|20882.9|20908.2|20868.2|0
1658364600000|2022-07-21 00:50:00|20921|20881|20924|20884|20926.9|20886.9|20915.3|20875.3|0
1658364900000|2022-07-21 00:55:00|20921.2|20881.2|20927|20887|20932.8|20892.8|20921.2|20881.2|0
1658365200000|2022-07-21 01:00:00|20926.9|20886.9|20903.8|20863.8|20927|20887|20903.8|20863.8|0
1658365500000|2022-07-21 01:05:00|20903.7|20863.7|20898|20858|20903.7|20863.7|20880.6|20840.6|0
1658365800000|2022-07-21 01:10:00|20898.1|20858.1|20901.2|20861.2|20904.2|20864.2|20892.2|20852.2|0
1658366100000|2022-07-21 01:15:00|20904|20864|20915.2|20875.2|20915.7|20875.7|20898.2|20858.2|0
1658366400000|2022-07-21 01:20:00|20912.3|20872.3|20898|20858|20915.2|20875.2|20897.9|20857.9|0
1658366700000|2022-07-21 01:25:00|20900.8|20860.8|20873.4|20833.4|20900.8|20860.8|20867.7|20827.7|0
1658367000000|2022-07-21 01:30:00|20873.5|20833.5|20896.9|20856.9|20902.6|20862.6|20867.7|20827.7|0
1658367300000|2022-07-21 01:35:00|20897|20857|20902.9|20862.9|20908.7|20868.7|20896.9|20856.9|0
1658367600000|2022-07-21 01:40:00|20908.6|20868.6|20914.3|20874.3|20925.9|20885.9|20908.6|20868.6|0
1658367900000|2022-07-21 01:45:00|20920|20880|20908.5|20868.5|20920|20880|20896.8|20856.8|0
1658368200000|2022-07-21 01:50:00|20908.4|20868.4|20891.2|20851.2|20908.4|20868.4|20891.1|20851.1|0
1658368500000|2022-07-21 01:55:00|20894|20854|20908.5|20868.5|20914.2|20874.2|20891.2|20851.2|0
1658368800000|2022-07-21 02:00:00|20908.4|20868.4|20913.7|20873.7|20919.3|20879.3|20896.9|20856.9|0
1658369100000|2022-07-21 02:05:00|20913.8|20873.8|20913.6|20873.6|20919.7|20879.7|20907.8|20867.8|0
1658369400000|2022-07-21 02:10:00|20913.7|20873.7|20919.5|20879.5|20925.3|20885.3|20913.6|20873.6|0
1658369700000|2022-07-21 02:15:00|20922.4|20882.4|20919.5|20879.5|20925.4|20885.4|20913.7|20873.7|0
1658370000000|2022-07-21 02:20:00|20919.6|20879.6|20919.6|20879.6|20931.2|20891.2|20919.5|20879.5|0
1658370300000|2022-07-21 02:25:00|20919.5|20879.5|20919.6|20879.6|20928.3|20888.3|20919.5|20879.5|0
1658370600000|2022-07-21 02:30:00|20919.7|20879.7|20919.7|20879.7|20925.5|20885.5|20913.8|20873.8|0
1658370900000|2022-07-21 02:35:00|20919.8|20879.8|20925.2|20885.2|20925.5|20885.5|20919.4|20879.4|0
1658371200000|2022-07-21 02:40:00|20925.1|20885.1|20913.7|20873.7|20925.2|20885.2|20913.7|20873.7|0
1658371500000|2022-07-21 02:45:00|20910.9|20870.9|20913.6|20873.6|20919.6|20879.6|20910.9|20870.9|0
1658371800000|2022-07-21 02:50:00|20913.7|20873.7|20907.9|20867.9|20913.7|20873.7|20907.7|20867.7|0
1658372100000|2022-07-21 02:55:00|20910.7|20870.7|20913.6|20873.6|20913.6|20873.6|20907.8|20867.8|0
1658372400000|2022-07-21 03:00:00|20907.9|20867.9|20916.5|20876.5|20919.4|20879.4|20902|20862|0
1658372700000|2022-07-21 03:05:00|20919.4|20879.4|20923.8|20883.8|20926.6|20886.6|20909.3|20869.3|0
1658373000000|2022-07-21 03:10:00|20926.6|20886.6|20932.9|20892.9|20938.4|20898.4|20920.8|20880.8|0
1658373300000|2022-07-21 03:15:00|20935.8|20895.8|20932.8|20892.8|20938.6|20898.6|20927|20887|0
1658373600000|2022-07-21 03:20:00|20932.7|20892.7|20921.2|20881.2|20932.8|20892.8|20915.5|20875.5|0
1658373900000|2022-07-21 03:25:00|20926.9|20886.9|20921.2|20881.2|20926.9|20886.9|20921.1|20881.1|0
1658374200000|2022-07-21 03:30:00|20921.1|20881.1|20909.7|20869.7|20924.1|20884.1|20909.7|20869.7|0
1658374500000|2022-07-21 03:35:00|20909.6|20869.6|20909.9|20869.9|20909.9|20869.9|20903.9|20863.9|0
1658374800000|2022-07-21 03:40:00|20904.2|20864.2|20904.1|20864.1|20909.9|20869.9|20898.3|20858.3|0
1658375100000|2022-07-21 03:45:00|20904.2|20864.2|20909.9|20869.9|20915.7|20875.7|20904.1|20864.1|0
1658375400000|2022-07-21 03:50:00|20910|20870|20915.8|20875.8|20915.8|20875.8|20909.9|20869.9|0
1658375700000|2022-07-21 03:55:00|20910.1|20870.1|20904.2|20864.2|20910.1|20870.1|20904.2|20864.2|0
1658376000000|2022-07-21 04:00:00|20909.9|20869.9|20915.7|20875.7|20921.6|20881.6|20909.9|20869.9|0
1658376300000|2022-07-21 04:05:00|20915.6|20875.6|20915.5|20875.5|20921.4|20881.4|20915.5|20875.5|0
1658376600000|2022-07-21 04:10:00|20915.6|20875.6|20915.5|20875.5|20915.6|20875.6|20909.7|20869.7|0
1658376900000|2022-07-21 04:15:00|20915.6|20875.6|20915.5|20875.5|20921.4|20881.4|20915.5|20875.5|0
1658377200000|2022-07-21 04:20:00|20912.7|20872.7|20903.8|20863.8|20912.7|20872.7|20903.8|20863.8|0
1658377500000|2022-07-21 04:25:00|20898.1|20858.1|20903.8|20863.8|20909.6|20869.6|20898.1|20858.1|0
1658377800000|2022-07-21 04:30:00|20905.5|20865.5|20951.2|20911.2|20957.2|20917.2|20905.5|20865.5|0
1658378100000|2022-07-21 04:35:00|20951.1|20911.1|20945.3|20905.3|20951.2|20911.2|20933.8|20893.8|0
1658378400000|2022-07-21 04:40:00|20945.4|20905.4|20962.7|20922.7|20968.4|20928.4|20945.3|20905.3|0
1658378700000|2022-07-21 04:45:00|20965.6|20925.6|20984.2|20944.2|20985.8|20945.8|20956.9|20916.9|0
1658379000000|2022-07-21 04:50:00|20987.1|20947.1|21001.7|20961.7|21010.3|20970.3|20987.1|20947.1|0
1658379300000|2022-07-21 04:55:00|21007.3|20967.3|20984.4|20944.4|21007.4|20967.4|20984.3|20944.3|0
1658379600000|2022-07-21 05:00:00|20984.5|20944.5|20955.8|20915.8|20984.5|20944.5|20938.7|20898.7|0
1658379900000|2022-07-21 05:05:00|20955.9|20915.9|20978.5|20938.5|20984.2|20944.2|20955.5|20915.5|0
1658380200000|2022-07-21 05:10:00|20978.6|20938.6|20974.2|20934.2|20991.6|20951.6|20974.1|20934.1|0
1658380500000|2022-07-21 05:15:00|20974.3|20934.3|20962.2|20922.2|20980|20940|20953.6|20913.6|0
1658380800000|2022-07-21 05:20:00|20962.3|20922.3|20962.5|20922.5|20968.3|20928.3|20962.1|20922.1|0
1658381100000|2022-07-21 05:25:00|20962.6|20922.6|20966.2|20926.2|20966.5|20926.5|20955|20915|0
1658381400000|2022-07-21 05:30:00|20966.3|20926.3|20964.3|20924.3|20972.2|20932.2|20958.6|20918.6|0
1658381700000|2022-07-21 05:35:00|20964.2|20924.2|21004.7|20964.7|21004.7|20964.7|20958.3|20918.3|0
1658382000000|2022-07-21 05:40:00|21004.6|20964.6|21015.3|20975.3|21015.3|20975.3|20998.9|20958.9|0
1658382300000|2022-07-21 05:45:00|21015.4|20975.4|21071.7|21031.7|21071.9|21031.9|21015.2|20975.2|0
1658382600000|2022-07-21 05:50:00|21068.9|21028.9|21072.2|21032.2|21101|21061|21066|21026|0
1658382900000|2022-07-21 05:55:00|21066.6|21026.6|21045.4|21005.4|21072.5|21032.5|21043.7|21003.7|0
1658383200000|2022-07-21 06:00:00|21051.1|21011.1|20914.1|20899.1|21062.5|21022.5|20901.6|20886.6|92
1658383500000|2022-07-21 06:05:00|20911.6|20896.6|20871.6|20856.6|20911.6|20896.6|20849.1|20834.1|152
1658383800000|2022-07-21 06:10:00|20876.6|20861.6|20834.1|20819.1|20886.6|20871.6|20821.6|20806.6|140
1658384100000|2022-07-21 06:15:00|20831.6|20816.6|20864.1|20849.1|20864.1|20849.1|20801.6|20786.6|61
1658384400000|2022-07-21 06:20:00|20866.6|20851.6|20844.1|20829.1|20874.1|20859.1|20841.6|20826.6|92
1658384700000|2022-07-21 06:25:00|20841.6|20826.6|20796.6|20781.6|20861.6|20846.6|20796.6|20781.6|90
1658385000000|2022-07-21 06:30:00|20789.1|20774.1|20736.6|20721.6|20789.1|20774.1|20716.6|20701.6|202
1658385300000|2022-07-21 06:35:00|20739.1|20724.1|20799.1|20784.1|20799.1|20784.1|20736.6|20721.6|109
1658385600000|2022-07-21 06:40:00|20796.6|20781.6|20806.6|20791.6|20816.6|20801.6|20786.6|20771.6|70
1658385900000|2022-07-21 06:45:00|20809.1|20794.1|20819.1|20804.1|20834.1|20819.1|20804.1|20789.1|160
1658386200000|2022-07-21 06:50:00|20821.6|20806.6|20826.6|20811.6|20849.1|20834.1|20819.1|20804.1|180
1658386500000|2022-07-21 06:55:00|20829.1|20814.1|20854.1|20839.1|20854.1|20839.1|20804.1|20789.1|120
1658386800000|2022-07-21 07:00:00|20856.6|20841.6|20856.6|20841.6|20941.6|20926.6|20849.1|20834.1|1548
1658387100000|2022-07-21 07:05:00|20854.1|20839.1|20939.1|20924.1|20946.6|20931.6|20849.1|20834.1|968
1658387400000|2022-07-21 07:10:00|20941.6|20926.6|20954.1|20939.1|21016.6|21001.6|20936.6|20921.6|831
1658387700000|2022-07-21 07:15:00|20951.6|20936.6|21024.1|21009.1|21024.1|21009.1|20926.6|20911.6|407
1658388000000|2022-07-21 07:20:00|21021.6|21006.6|21049.1|21034.1|21079.1|21064.1|21004.1|20989.1|555
1658388300000|2022-07-21 07:25:00|21046.6|21031.6|20991.6|20976.6|21071.6|21056.6|20991.6|20976.6|386
1658388600000|2022-07-21 07:30:00|20999.1|20984.1|20964.1|20949.1|21011.6|20996.6|20921.6|20906.6|443
1658388900000|2022-07-21 07:35:00|20966.6|20951.6|20974.1|20959.1|20981.6|20966.6|20944.1|20929.1|268
1658389200000|2022-07-21 07:40:00|20973.9|20958.9|20923.9|20908.9|20993.9|20978.9|20923.9|20908.9|254
1658389500000|2022-07-21 07:45:00|20926.4|20911.4|20938.9|20923.9|20946.4|20931.4|20921.4|20906.4|297
1658389800000|2022-07-21 07:50:00|20941.4|20926.4|20946.4|20931.4|20956.4|20941.4|20913.9|20898.9|507
1658390100000|2022-07-21 07:55:00|20953.9|20938.9|20911.4|20896.4|20956.4|20941.4|20896.4|20881.4|339
1658390400000|2022-07-21 08:00:00|20916.4|20901.4|20881.4|20866.4|20926.4|20911.4|20881.4|20866.4|258
1658390700000|2022-07-21 08:05:00|20883.9|20868.9|20866.4|20851.4|20891.4|20876.4|20846.4|20831.4|271
1658391000000|2022-07-21 08:10:00|20868.9|20853.9|20823.9|20808.9|20871.4|20856.4|20801.4|20786.4|493
1658391300000|2022-07-21 08:15:00|20826.4|20811.4|20793.9|20778.9|20826.4|20811.4|20786.4|20771.4|278
1658391600000|2022-07-21 08:20:00|20796.4|20781.4|20733.9|20718.9|20806.4|20791.4|20726.4|20711.4|513
1658391900000|2022-07-21 08:25:00|20736.4|20721.4|20828.9|20813.9|20828.9|20813.9|20733.9|20718.9|254
1658392200000|2022-07-21 08:30:00|20831.4|20816.4|20866.4|20851.4|20881.4|20866.4|20816.4|20801.4|504
1658392500000|2022-07-21 08:35:00|20868.9|20853.9|20856.4|20841.4|20876.4|20861.4|20836.4|20821.4|358
1658392800000|2022-07-21 08:40:00|20858.9|20843.9|20848.9|20833.9|20868.9|20853.9|20786.4|20771.4|709
1658393100000|2022-07-21 08:45:00|20851.4|20836.4|20841.4|20826.4|20871.4|20856.4|20831.4|20816.4|118
1658393400000|2022-07-21 08:50:00|20843.9|20828.9|20881.4|20866.4|20886.4|20871.4|20836.4|20821.4|242
1658393700000|2022-07-21 08:55:00|20878.9|20863.9|20931.4|20916.4|20936.4|20921.4|20876.4|20861.4|267
1658394000000|2022-07-21 09:00:00|20928.9|20913.9|20876.4|20861.4|20931.4|20916.4|20856.4|20841.4|210
1658394300000|2022-07-21 09:05:00|20871.4|20856.4|20908.9|20893.9|20911.4|20896.4|20866.4|20851.4|151
1658394600000|2022-07-21 09:10:00|20911.4|20896.4|20936.4|20921.4|20941.4|20926.4|20911.4|20896.4|114
1658394900000|2022-07-21 09:15:00|20938.9|20923.9|20941.4|20926.4|20946.4|20931.4|20901.4|20886.4|220
1658395200000|2022-07-21 09:20:00|20936.4|20921.4|20936.4|20921.4|20961.4|20946.4|20931.4|20916.4|270
1658395500000|2022-07-21 09:25:00|20933.9|20918.9|20911.4|20896.4|20941.4|20926.4|20911.4|20896.4|148
1658395800000|2022-07-21 09:30:00|20906.4|20891.4|20916.4|20901.4|20926.4|20911.4|20896.4|20881.4|169
1658396100000|2022-07-21 09:35:00|20918.9|20903.9|20936.4|20921.4|20936.4|20921.4|20898.9|20883.9|130
1658396400000|2022-07-21 09:40:00|20933.9|20918.9|20966.4|20951.4|20976.4|20961.4|20933.9|20918.9|147
1658396700000|2022-07-21 09:45:00|20968.9|20953.9|20993.9|20978.9|20996.4|20981.4|20961.4|20946.4|159
1658397000000|2022-07-21 09:50:00|20996.4|20981.4|21016.4|21001.4|21021.4|21006.4|20986.4|20971.4|207
1658397300000|2022-07-21 09:55:00|21021.4|21006.4|21021.4|21006.4|21021.4|21006.4|20998.9|20983.9|367
1658397600000|2022-07-21 10:00:00|21018.9|21003.9|21036.4|21021.4|21041.4|21026.4|21016.4|21001.4|216
1658397900000|2022-07-21 10:05:00|21033.9|21018.9|21093.9|21078.9|21098.9|21083.9|21011.4|20996.4|519
1658398200000|2022-07-21 10:10:00|21096.4|21081.4|21078.9|21063.9|21103.9|21088.9|21051.4|21036.4|471
1658398500000|2022-07-21 10:15:00|21076.4|21061.4|21081.4|21066.4|21088.9|21073.9|21046.4|21031.4|176
1658398800000|2022-07-21 10:20:00|21083.9|21068.9|21063.9|21048.9|21096.4|21081.4|21061.4|21046.4|190
1658399100000|2022-07-21 10:25:00|21061.4|21046.4|21056.4|21041.4|21076.4|21061.4|21043.9|21028.9|174
1658399400000|2022-07-21 10:30:00|21053.9|21038.9|21061.4|21046.4|21071.4|21056.4|21046.4|21031.4|146
1658399700000|2022-07-21 10:35:00|21058.9|21043.9|21091.4|21076.4|21096.4|21081.4|21041.4|21026.4|187
1658400000000|2022-07-21 10:40:00|21093.9|21078.9|21071.4|21056.4|21096.4|21081.4|21061.4|21046.4|116
1658400300000|2022-07-21 10:45:00|21066.4|21051.4|21051.4|21036.4|21081.4|21066.4|21048.9|21033.9|64
1658400600000|2022-07-21 10:50:00|21056.4|21041.4|21026.4|21011.4|21061.4|21046.4|21021.4|21006.4|251
1658400900000|2022-07-21 10:55:00|21021.4|21006.4|21041.4|21026.4|21056.4|21041.4|21016.4|21001.4|191
1658401200000|2022-07-21 11:00:00|21043.9|21028.9|21041.4|21026.4|21056.4|21041.4|21036.4|21021.4|85
1658401500000|2022-07-21 11:05:00|21033.9|21018.9|21053.9|21038.9|21061.4|21046.4|21031.4|21016.4|74
1658401800000|2022-07-21 11:10:00|21056.4|21041.4|21076.4|21061.4|21076.4|21061.4|21051.4|21036.4|87
1658402100000|2022-07-21 11:15:00|21078.9|21063.9|21086.4|21071.4|21096.4|21081.4|21071.4|21056.4|103
1658402400000|2022-07-21 11:20:00|21091.4|21076.4|21068.9|21053.9|21101.4|21086.4|21068.9|21053.9|128
1658402700000|2022-07-21 11:25:00|21071.4|21056.4|21056.4|21041.4|21073.9|21058.9|21046.4|21031.4|60
1658403000000|2022-07-21 11:30:00|21058.9|21043.9|21043.9|21028.9|21066.4|21051.4|21036.4|21021.4|90
1658403300000|2022-07-21 11:35:00|21046.4|21031.4|21023.9|21008.9|21048.9|21033.9|21016.4|21001.4|110
1658403600000|2022-07-21 11:40:00|21024.2|21009.2|21036.7|21021.7|21046.7|21031.7|21016.7|21001.7|63
1658403900000|2022-07-21 11:45:00|21034.2|21019.2|21071.7|21056.7|21071.7|21056.7|21026.7|21011.7|61
1658404200000|2022-07-21 11:50:00|21074.2|21059.2|21081.7|21066.7|21086.7|21071.7|21071.7|21056.7|89
1658404500000|2022-07-21 11:55:00|21079.2|21064.2|21076.7|21061.7|21081.7|21066.7|21064.2|21049.2|92
1658404800000|2022-07-21 12:00:00|21079.2|21064.2|21096.7|21081.7|21111.7|21096.7|21076.7|21061.7|211
1658405100000|2022-07-21 12:05:00|21099.2|21084.2|21104.2|21089.2|21131.7|21116.7|21096.7|21081.7|198
1658405400000|2022-07-21 12:10:00|21101.7|21086.7|21071.7|21056.7|21116.7|21101.7|21051.7|21036.7|258
1658405700000|2022-07-21 12:15:00|21069.2|21054.2|21184.2|21169.2|21186.7|21171.7|20926.7|20911.7|1681
1658406000000|2022-07-21 12:20:00|21181.7|21166.7|21201.7|21186.7|21249.2|21234.2|21149.2|21134.2|1254
1658406300000|2022-07-21 12:25:00|21196.7|21181.7|21204.2|21189.2|21221.7|21206.7|21166.7|21151.7|424
1658406600000|2022-07-21 12:30:00|21206.7|21191.7|21244.2|21229.2|21251.7|21236.7|21169.2|21154.2|458
1658406900000|2022-07-21 12:35:00|21246.7|21231.7|21279.2|21264.2|21294.2|21279.2|21241.7|21226.7|708
1658407200000|2022-07-21 12:40:00|21281.7|21266.7|21319.2|21304.2|21324.2|21309.2|21266.7|21251.7|290
1658407500000|2022-07-21 12:45:00|21316.7|21301.7|21294.2|21279.2|21339.2|21324.2|21289.2|21274.2|370
1658407800000|2022-07-21 12:50:00|21291.7|21276.7|21219.2|21204.2|21294.2|21279.2|21216.7|21201.7|450
1658408100000|2022-07-21 12:55:00|21216.7|21201.7|21216.7|21201.7|21251.7|21236.7|21216.7|21201.7|281
1658408400000|2022-07-21 13:00:00|21219.2|21204.2|21221.7|21206.7|21241.7|21226.7|21211.7|21196.7|385
1658408700000|2022-07-21 13:05:00|21216.7|21201.7|21054.2|21039.2|21226.7|21211.7|21041.7|21026.7|1176
1658409000000|2022-07-21 13:10:00|21056.7|21041.7|21034.2|21019.2|21109.2|21094.2|21031.7|21016.7|795
1658409300000|2022-07-21 13:15:00|21036.7|21021.7|20956.7|20941.7|21051.7|21036.7|20954.2|20939.2|791
1658409600000|2022-07-21 13:20:00|20959.2|20944.2|20959.2|20944.2|20991.7|20976.7|20936.7|20921.7|722
1658409900000|2022-07-21 13:25:00|20961.7|20946.7|20961.7|20946.7|21001.7|20986.7|20944.2|20929.2|427
1658410200000|2022-07-21 13:30:00|20966.7|20951.7|20966.7|20951.7|21009.2|20994.2|20954.2|20939.2|502
1658410500000|2022-07-21 13:35:00|20961.7|20946.7|20981.7|20966.7|20991.7|20976.7|20946.7|20931.7|408
1658410800000|2022-07-21 13:40:00|20976.7|20961.7|21026.7|21011.7|21044.2|21029.2|20969.2|20954.2|340
1658411100000|2022-07-21 13:45:00|21024.2|21009.2|21036.7|21021.7|21091.7|21076.7|21001.7|20986.7|831
1658411400000|2022-07-21 13:50:00|21034.2|21019.2|21136.7|21121.7|21144.2|21129.2|21029.2|21014.2|307
1658411700000|2022-07-21 13:55:00|21134.2|21119.2|21171.7|21156.7|21186.7|21171.7|21131.7|21116.7|419
1658412000000|2022-07-21 14:00:00|21174.2|21159.2|21111.7|21096.7|21201.7|21186.7|21111.7|21096.7|368
1658412300000|2022-07-21 14:05:00|21109.2|21094.2|21116.7|21101.7|21151.7|21136.7|21099.2|21084.2|174
1658412600000|2022-07-21 14:10:00|21113.1|21098.1|21053.1|21038.1|21133.1|21118.1|21048.1|21033.1|215
1658412900000|2022-07-21 14:15:00|21055.6|21040.6|21120.6|21105.6|21135.6|21120.6|21053.1|21038.1|294
1658413200000|2022-07-21 14:20:00|21118.1|21103.1|21088.1|21073.1|21140.6|21125.6|21083.1|21068.1|559
1658413500000|2022-07-21 14:25:00|21090.6|21075.6|21038.1|21023.1|21090.6|21075.6|21033.1|21018.1|206
1658413800000|2022-07-21 14:30:00|21035.6|21020.6|21063.1|21048.1|21073.1|21058.1|21028.1|21013.1|165
1658414100000|2022-07-21 14:35:00|21065.6|21050.6|21130.6|21115.6|21138.1|21123.1|21065.6|21050.6|196
1658414400000|2022-07-21 14:40:00|21133.1|21118.1|21153.1|21138.1|21163.1|21148.1|21113.1|21098.1|193
1658414700000|2022-07-21 14:45:00|21158.1|21143.1|21148.1|21133.1|21168.1|21153.1|21138.1|21123.1|216
1658415000000|2022-07-21 14:50:00|21153.1|21138.1|21173.1|21158.1|21173.1|21158.1|21143.1|21128.1|275
1658415300000|2022-07-21 14:55:00|21168.1|21153.1|21205.6|21190.6|21213.1|21198.1|21158.1|21143.1|296
1658415600000|2022-07-21 15:00:00|21203.1|21188.1|21198.1|21183.1|21210.6|21195.6|21185.6|21170.6|203
1658415900000|2022-07-21 15:05:00|21195.6|21180.6|21163.1|21148.1|21203.1|21188.1|21158.1|21143.1|573
1658416200000|2022-07-21 15:10:00|21165.6|21150.6|21153.1|21138.1|21168.1|21153.1|21143.1|21128.1|253
1658416500000|2022-07-21 15:15:00|21150.6|21135.6|21153.1|21138.1|21168.1|21153.1|21138.1|21123.1|332
1658416800000|2022-07-21 15:20:00|21158.1|21143.1|21123.1|21108.1|21163.1|21148.1|21123.1|21108.1|229
1658417100000|2022-07-21 15:25:00|21128.1|21113.1|21145.6|21130.6|21158.1|21143.1|21125.6|21110.6|408
1658417400000|2022-07-21 15:30:00|21148.1|21133.1|21203.1|21188.1|21208.1|21193.1|21148.1|21133.1|472
1658417700000|2022-07-21 15:35:00|21200.6|21185.6|21180.6|21165.6|21228.1|21213.1|21180.6|21165.6|274
1658418000000|2022-07-21 15:40:00|21183.1|21168.1|21183.1|21168.1|21188.1|21173.1|21178.1|21163.1|75
1658418300000|2022-07-21 15:45:00|21185.6|21170.6|21173.1|21158.1|21203.1|21188.1|21173.1|21158.1|102
1658418600000|2022-07-21 15:50:00|21175.6|21155.6|21150.6|21130.6|21180.6|21160.6|21150.6|21130.6|80
1658418900000|2022-07-21 15:55:00|21155.6|21135.6|21140.6|21120.6|21160.6|21140.6|21140.6|21120.6|96
1658419200000|2022-07-21 16:00:00|21135.6|21115.6|21175.6|21155.6|21180.6|21155.6|21135.6|21115.6|68
1658419500000|2022-07-21 16:05:00|21170.6|21150.6|21185.6|21165.6|21210.6|21185.6|21170.6|21145.6|105
1658419800000|2022-07-21 16:10:00|21190.6|21155.6|21140.6|21120.6|21190.6|21160.6|21125.6|21105.6|132
1658420100000|2022-07-21 16:15:00|21145.6|21125.6|21150.6|21125.6|21160.6|21140.6|21135.6|21115.6|49
1658420400000|2022-07-21 16:20:00|21155.6|21130.6|21150.6|21125.6|21155.6|21130.6|21135.6|21115.6|35
1658420700000|2022-07-21 16:25:00|21145.6|21120.6|21175.6|21155.6|21180.6|21160.6|21145.6|21120.6|16
1658421000000|2022-07-21 16:30:00|21180.6|21150.6|21180.6|21160.6|21190.6|21170.6|21170.6|21145.6|30
1658421300000|2022-07-21 16:35:00|21185.6|21165.6|21190.6|21170.6|21190.6|21170.6|21175.6|21155.6|14
1658421600000|2022-07-21 16:40:00|21185.6|21165.6|21170.6|21150.6|21190.6|21165.6|21170.6|21145.6|13
1658421900000|2022-07-21 16:45:00|21165.6|21145.6|21175.6|21155.6|21180.6|21155.6|21165.6|21145.6|7
1658422200000|2022-07-21 16:50:00|21180.6|21160.6|21180.6|21160.6|21190.6|21165.6|21175.6|21155.6|10
1658422500000|2022-07-21 16:55:00|21185.6|21155.6|21185.6|21160.6|21185.6|21165.6|21175.6|21155.6|26
1658422800000|2022-07-21 17:00:00|21190.6|21165.6|21180.6|21155.6|21190.6|21165.6|21175.6|21150.6|7
1658423100000|2022-07-21 17:05:00|21185.6|21160.6|21180.6|21160.6|21195.6|21175.6|21175.6|21155.6|12
1658423400000|2022-07-21 17:10:00|21185.6|21155.6|21155.6|21135.6|21185.6|21160.6|21155.6|21135.6|12
1658423700000|2022-07-21 17:15:00|21160.6|21130.6|21170.6|21150.6|21185.6|21165.6|21155.6|21130.6|21
1658424000000|2022-07-21 17:20:00|21175.6|21145.6|21155.6|21135.6|21185.6|21165.6|21155.6|21135.6|11
1658424300000|2022-07-21 17:25:00|21160.6|21140.6|21145.6|21125.6|21160.6|21140.6|21145.6|21125.6|12
1658424600000|2022-07-21 17:30:00|21150.6|21120.6|21105.6|21080.6|21150.6|21125.6|21075.6|21050.6|157
1658424900000|2022-07-21 17:35:00|21100.6|21075.6|21130.6|21110.6|21135.6|21115.6|21085.6|21065.6|24
1658425200000|2022-07-21 17:40:00|21125.6|21105.6|21140.6|21120.6|21145.6|21120.6|21125.6|21100.6|13
1658425500000|2022-07-21 17:45:00|21145.6|21115.6|21125.6|21105.6|21145.6|21125.6|21125.6|21100.6|28
1658425800000|2022-07-21 17:50:00|21120.6|21100.6|21095.6|21070.6|21125.6|21100.6|21095.6|21070.6|21
1658426100000|2022-07-21 17:55:00|21090.6|21075.6|21110.6|21090.6|21115.6|21095.6|21090.6|21070.6|29
1658426400000|2022-07-21 18:00:00|21115.6|21095.6|21115.6|21095.6|21125.6|21100.6|21105.6|21085.6|20
1658426700000|2022-07-21 18:05:00|21120.6|21090.6|21130.6|21110.6|21140.6|21115.6|21110.6|21085.6|14
1658427000000|2022-07-21 18:10:00|21135.6|21115.6|21135.6|21110.6|21135.6|21115.6|21120.6|21100.6|36
1658427300000|2022-07-21 18:15:00|21130.6|21115.6|21125.6|21105.6|21135.6|21115.6|21120.6|21100.6|30
1658427600000|2022-07-21 18:20:00|21120.6|21100.6|21110.6|21090.6|21125.6|21100.6|21110.6|21090.6|44
1658427900000|2022-07-21 18:25:00|21115.6|21085.6|21113.1|21098.1|21120.6|21098.1|21095.6|21075.6|27
1658428200000|2022-07-21 18:30:00|21110.6|21095.6|21098.1|21083.1|21115.6|21100.6|21095.6|21080.6|12
1658428500000|2022-07-21 18:35:00|21095.6|21080.6|21100.6|21085.6|21100.6|21085.6|21083.1|21068.1|9
1658428800000|2022-07-21 18:40:00|21098.1|21083.1|21088.1|21073.1|21108.1|21093.1|21085.6|21070.6|5
1658429100000|2022-07-21 18:45:00|21085.6|21070.6|21100.6|21085.6|21100.6|21085.6|21080.6|21065.6|5
1658429400000|2022-07-21 18:50:00|21098.1|21083.1|21105.6|21090.6|21105.6|21090.6|21090.6|21075.6|3
1658429700000|2022-07-21 18:55:00|21103.1|21088.1|21103.1|21088.1|21125.6|21110.6|21103.1|21088.1|13
1658430000000|2022-07-21 19:00:00|21105.6|21090.6|21130.6|21115.6|21130.6|21115.6|21103.1|21088.1|13
1658430300000|2022-07-21 19:05:00|21128.1|21113.1|21153.1|21138.1|21155.6|21140.6|21120.6|21105.6|11
1658430600000|2022-07-21 19:10:00|21155.6|21140.6|21143.1|21128.1|21158.1|21143.1|21125.6|21110.6|8
1658430900000|2022-07-21 19:15:00|21140.6|21125.6|21140.6|21125.6|21143.1|21128.1|21125.6|21110.6|5
1658431200000|2022-07-21 19:20:00|21138.1|21123.1|21125.6|21110.6|21143.1|21128.1|21125.6|21110.6|10
1658431500000|2022-07-21 19:25:00|21128.1|21113.1|21140.6|21125.6|21143.1|21128.1|21125.6|21110.6|14
1658431800000|2022-07-21 19:30:00|21138.1|21123.1|21153.1|21138.1|21153.1|21138.1|21130.6|21115.6|11
1658432100000|2022-07-21 19:35:00|21155.6|21140.6|21138.1|21123.1|21163.1|21148.1|21138.1|21123.1|18
1658432400000|2022-07-21 19:40:00|21140.6|21125.6|21163.1|21148.1|21163.1|21148.1|21140.6|21125.6|21
1658432700000|2022-07-21 19:45:00|21160.6|21145.6|21148.1|21133.1|21163.1|21148.1|21148.1|21133.1|50
1658433000000|2022-07-21 19:50:00|21155.6|21140.6|21188.1|21173.1|21188.1|21173.1|21155.6|21140.6|35
1658433300000|2022-07-21 19:55:00|21190.6|21175.6|21183.1|21168.1|21193.1|21178.1|21183.1|21168.1|23
1658433600000|2022-07-21 20:00:00|21172.4|21132.4|21177.9|21137.9|21193.2|21153.2|21172.4|21132.4|1
1658433900000|2022-07-21 20:05:00|21177.8|21137.8|21167.2|21127.2|21177.8|21137.8|21166.1|21126.1|0
1658434200000|2022-07-21 20:10:00|21166.1|21126.1|21124.2|21084.2|21166.1|21126.1|21124.2|21084.2|0
1658434500000|2022-07-21 20:15:00|21125.3|21085.3|21114.7|21074.7|21132.4|21092.4|21111.2|21071.2|0
1658434800000|2022-07-21 20:20:00|21115.9|21075.9|21119.4|21079.4|21125.3|21085.3|21106.4|21066.4|0
1658435100000|2022-07-21 20:25:00|21120.6|21080.6|21120.6|21080.6|21124.1|21084.1|21119.4|21079.4|0
1658435400000|2022-07-21 20:30:00|21121.1|21081.1|21125.3|21085.3|21127.6|21087.6|21120.6|21080.6|0
1658435700000|2022-07-21 20:35:00|21126.5|21086.5|21121.6|21081.6|21133.5|21093.5|21121.6|21081.6|0
1658436000000|2022-07-21 20:40:00|21121.7|21081.7|21114.9|21074.9|21126.3|21086.3|21114.9|21074.9|0
1658436300000|2022-07-21 20:45:00|21116|21076|21118.8|21078.8|21118.8|21078.8|21112.5|21072.5|0
1658436600000|2022-07-21 20:50:00|21118.7|21078.7|21114.1|21074.1|21118.8|21078.8|21112.9|21072.9|0
1658436900000|2022-07-21 20:55:00|21112.9|21072.9|21125.9|21085.9|21126.5|21086.5|21112.9|21072.9|0
1658437200000|2022-07-21 21:00:00|21125.3|21085.3|21123|21083|21126.5|21086.5|21122.4|21082.4|0
1658437500000|2022-07-21 21:05:00|21124.2|21084.2|21124.1|21084.1|21124.7|21084.7|21121.8|21081.8|0
1658437800000|2022-07-21 21:10:00|21123|21083|21126.5|21086.5|21127.1|21087.1|21123|21083|0
1658438100000|2022-07-21 21:15:00|21127.1|21087.1|21127.1|21087.1|21128.3|21088.3|21124.7|21084.7|0
1658438400000|2022-07-21 21:20:00|21127.7|21087.7|21123|21083|21127.7|21087.7|21121.8|21081.8|0
1658438700000|2022-07-21 21:25:00|21123.6|21083.6|21121.2|21081.2|21123.6|21083.6|21120|21080|0
1658439000000|2022-07-21 21:30:00|21121.8|21081.8|21122.4|21082.4|21122.4|21082.4|21119.4|21079.4|0
1658439300000|2022-07-21 21:35:00|21122.3|21082.3|21121.2|21081.2|21124.7|21084.7|21121.2|21081.2|0
1658439600000|2022-07-21 21:40:00|21120.6|21080.6|21121.2|21081.2|21121.2|21081.2|21120.6|21080.6|0
1658439900000|2022-07-21 21:45:00|21120.6|21080.6|21119.4|21079.4|21121.2|21081.2|21118.3|21078.3|0
1658440200000|2022-07-21 21:50:00|21118.3|21078.3|21119.4|21079.4|21122.4|21082.4|21115.9|21075.9|0
1658440500000|2022-07-21 21:55:00|21118.2|21078.2|21117.1|21077.1|21118.3|21078.3|21117.1|21077.1|0
1658440800000|2022-07-21 22:00:00|21116.8|21076.8|21098.7|21058.7|21117.7|21077.7|21097.6|21057.6|0
1658441100000|2022-07-21 22:05:00|21097|21057|21088.6|21048.6|21097.6|21057.6|21080.9|21040.9|0
1658441400000|2022-07-21 22:10:00|21089.8|21049.8|21094.3|21054.3|21094.3|21054.3|21080.9|21040.9|0
1658441700000|2022-07-21 22:15:00|21093.1|21053.1|21107.1|21067.1|21107.1|21067.1|21089|21049|0
1658442000000|2022-07-21 22:20:00|21107|21067|21105.9|21065.9|21118.3|21078.3|21105.9|21065.9|0
1658442300000|2022-07-21 22:25:00|21106.5|21066.5|21113|21073|21117.1|21077.1|21104.7|21064.7|0
1658442600000|2022-07-21 22:30:00|21113.6|21073.6|21115.3|21075.3|21121.2|21081.2|21109.4|21069.4|0
1658442900000|2022-07-21 22:35:00|21113|21073|21104.7|21064.7|21113|21073|21103.5|21063.5|0
1658443200000|2022-07-21 22:40:00|21103.5|21063.5|21105.9|21065.9|21108.2|21068.2|21103.5|21063.5|0
1658443500000|2022-07-21 22:45:00|21105.3|21065.3|21108.2|21068.2|21110.6|21070.6|21101.2|21061.2|0
1658443800000|2022-07-21 22:50:00|21108.3|21068.3|21104.7|21064.7|21109.4|21069.4|21101.2|21061.2|0
1658444100000|2022-07-21 22:55:00|21105.9|21065.9|21104.1|21064.1|21108.2|21068.2|21103.5|21063.5|0
1658444400000|2022-07-21 23:00:00|21104.7|21064.7|21104.1|21064.1|21105.9|21065.9|21101.2|21061.2|0
1658444700000|2022-07-21 23:05:00|21104.7|21064.7|21102.3|21062.3|21105.9|21065.9|21100|21060|0
1658445000000|2022-07-21 23:10:00|21101.2|21061.2|21101.2|21061.2|21105.3|21065.3|21101.2|21061.2|0
1658445300000|2022-07-21 23:15:00|21102.3|21062.3|21098.9|21058.9|21104.7|21064.7|21095.3|21055.3|0
1658445600000|2022-07-21 23:20:00|21098.3|21058.3|21099.5|21059.5|21100.1|21060.1|21094.2|21054.2|0
1658445900000|2022-07-21 23:25:00|21098.9|21058.9|21107.2|21067.2|21108.3|21068.3|21097.7|21057.7|0
1658446200000|2022-07-21 23:30:00|21107.1|21067.1|21108.3|21068.3|21111.9|21071.9|21101.3|21061.3|0
1658446500000|2022-07-21 23:35:00|21107.7|21067.7|21101.3|21061.3|21107.7|21067.7|21098.9|21058.9|0
1658446800000|2022-07-21 23:40:00|21102.4|21062.4|21106|21066|21107.2|21067.2|21101.8|21061.8|0
1658447100000|2022-07-21 23:45:00|21105.9|21065.9|21104.8|21064.8|21108.3|21068.3|21099.5|21059.5|0
1658447400000|2022-07-21 23:50:00|21104.2|21064.2|21094.2|21054.2|21104.8|21064.8|21092.4|21052.4|0
1658447700000|2022-07-21 23:55:00|21095.3|21055.3|21094.2|21054.2|21097.7|21057.7|21091.2|21051.2|0
1658448000000|2022-07-22 00:00:00|21095.3|21055.3|21088.9|21048.9|21095.3|21055.3|21077.1|21037.1|0
1658448300000|2022-07-22 00:05:00|21090.1|21050.1|21093.2|21053.2|21101.4|21061.4|21083|21043|0
1658448600000|2022-07-22 00:10:00|21093.1|21053.1|21095.5|21055.5|21096.7|21056.7|21088.4|21048.4|0
1658448900000|2022-07-22 00:15:00|21094.9|21054.9|21082.2|21042.2|21095.5|21055.5|21076.2|21036.2|0
1658449200000|2022-07-22 00:20:00|21085.1|21045.1|21093.7|21053.7|21093.9|21053.9|21076.5|21036.5|0
1658449500000|2022-07-22 00:25:00|21093.8|21053.8|21096.4|21056.4|21099.6|21059.6|21093.6|21053.6|0
1658449800000|2022-07-22 00:30:00|21093.6|21053.6|21099.4|21059.4|21105.3|21065.3|21093.6|21053.6|0
1658450100000|2022-07-22 00:35:00|21099.3|21059.3|21113.9|21073.9|21116.8|21076.8|21093.4|21053.4|0
1658450400000|2022-07-22 00:40:00|21116.7|21076.7|21099.4|21059.4|21116.8|21076.8|21093.6|21053.6|0
1658450700000|2022-07-22 00:45:00|21099.3|21059.3|21116.6|21076.6|21116.7|21076.7|21099.3|21059.3|0
1658451000000|2022-07-22 00:50:00|21116.5|21076.5|21116.7|21076.7|21122.5|21082.5|21116.5|21076.5|0
1658451300000|2022-07-22 00:55:00|21116.8|21076.8|21128.3|21088.3|21128.3|21088.3|21116.7|21076.7|0
1658451600000|2022-07-22 01:00:00|21128.2|21088.2|21099.2|21059.2|21128.3|21088.3|21099.2|21059.2|0
1658451900000|2022-07-22 01:05:00|21102|21062|21104.9|21064.9|21105.1|21065.1|21099.2|21059.2|0
1658452200000|2022-07-22 01:10:00|21099.2|21059.2|21104.9|21064.9|21104.9|21064.9|21093.3|21053.3|0
1658452500000|2022-07-22 01:15:00|21099.2|21059.2|21093.3|21053.3|21104.9|21064.9|21081.7|21041.7|0
1658452800000|2022-07-22 01:20:00|21090.5|21050.5|21093.4|21053.4|21105|21065|21090.5|21050.5|0
1658453100000|2022-07-22 01:25:00|21093.5|21053.5|21105.1|21065.1|21110.9|21070.9|21093.4|21053.4|0
1658453400000|2022-07-22 01:30:00|21110.8|21070.8|21111.1|21071.1|21114|21074|21105.2|21065.2|0
1658453700000|2022-07-22 01:35:00|21111.2|21071.2|21117.1|21077.1|21123|21083|21105.3|21065.3|0
1658454000000|2022-07-22 01:40:00|21117.2|21077.2|21128.7|21088.7|21140.4|21100.4|21117.1|21077.1|0
1658454300000|2022-07-22 01:45:00|21128.6|21088.6|21105.5|21065.5|21128.6|21088.6|21105.5|21065.5|0
1658454600000|2022-07-22 01:50:00|21105.4|21065.4|21099.8|21059.8|21105.7|21065.7|21088.2|21048.2|0
1658454900000|2022-07-22 01:55:00|21102.7|21062.7|21111.4|21071.4|21111.4|21071.4|21099.8|21059.8|0
1658455200000|2022-07-22 02:00:00|21111.5|21071.5|21111.4|21071.4|21117.2|21077.2|21099.8|21059.8|0
1658455500000|2022-07-22 02:05:00|21111.5|21071.5|21099.8|21059.8|21111.5|21071.5|21099.8|21059.8|0
1658455800000|2022-07-22 02:10:00|21099.7|21059.7|21088.1|21048.1|21099.8|21059.8|21088.1|21048.1|0
1658456100000|2022-07-22 02:15:00|21088|21048|21099.5|21059.5|21099.6|21059.6|21087.9|21047.9|0
1658456400000|2022-07-22 02:20:00|21099.6|21059.6|21093.7|21053.7|21105.4|21065.4|21093.7|21053.7|0
1658456700000|2022-07-22 02:25:00|21093.6|21053.6|21093.6|21053.6|21099.5|21059.5|21087.8|21047.8|0
1658457000000|2022-07-22 02:30:00|21087.9|21047.9|21093.6|21053.6|21099.4|21059.4|21087.9|21047.9|0
1658457300000|2022-07-22 02:35:00|21093.5|21053.5|21081.9|21041.9|21093.6|21053.6|21081.9|21041.9|0
1658457600000|2022-07-22 02:40:00|21082|21042|21093.6|21053.6|21093.6|21053.6|21082|21042|0
1658457900000|2022-07-22 02:45:00|21093.7|21053.7|21099.2|21059.2|21099.4|21059.4|21093.7|21053.7|0
1658458200000|2022-07-22 02:50:00|21099.1|21059.1|21110.7|21070.7|21116.6|21076.6|21099.1|21059.1|0
1658458500000|2022-07-22 02:55:00|21110.6|21070.6|21099.2|21059.2|21110.7|21070.7|21099.2|21059.2|0
1658458800000|2022-07-22 03:00:00|21102|21062|21105|21065|21110.9|21070.9|21099.2|21059.2|0
1658459100000|2022-07-22 03:05:00|21105.1|21065.1|21110.7|21070.7|21116.5|21076.5|21104.9|21064.9|0
1658459400000|2022-07-22 03:10:00|21110.8|21070.8|21110.8|21070.8|21116.6|21076.6|21110.8|21070.8|0
1658459700000|2022-07-22 03:15:00|21110.9|21070.9|21104.9|21064.9|21116.7|21076.7|21102.1|21062.1|0
1658460000000|2022-07-22 03:20:00|21102|21062|21093.4|21053.4|21102|21062|21093.3|21053.3|0
1658460300000|2022-07-22 03:25:00|21096.3|21056.3|21099.4|21059.4|21099.4|21059.4|21093.4|21053.4|0
1658460600000|2022-07-22 03:30:00|21099.5|21059.5|21105.2|21065.2|21105.3|21065.3|21099.4|21059.4|0
1658460900000|2022-07-22 03:35:00|21105.3|21065.3|21099.5|21059.5|21105.3|21065.3|21099.4|21059.4|0
1658461200000|2022-07-22 03:40:00|21105.2|21065.2|21105.3|21065.3|21105.3|21065.3|21099.4|21059.4|0
1658461500000|2022-07-22 03:45:00|21105.2|21065.2|21105.3|21065.3|21105.4|21065.4|21099.5|21059.5|0
1658461800000|2022-07-22 03:50:00|21105.2|21065.2|21105.1|21065.1|21105.3|21065.3|21099.5|21059.5|0
1658462100000|2022-07-22 03:55:00|21105.2|21065.2|21111.1|21071.1|21111.1|21071.1|21105.2|21065.2|0
1658462400000|2022-07-22 04:00:00|21116.8|21076.8|21116.9|21076.9|21116.9|21076.9|21113.9|21073.9|0
1658462700000|2022-07-22 04:05:00|21116.8|21076.8|21128.3|21088.3|21128.3|21088.3|21116.8|21076.8|0
1658463000000|2022-07-22 04:10:00|21128.2|21088.2|21122.5|21082.5|21128.2|21088.2|21122.5|21082.5|0
1658463300000|2022-07-22 04:15:00|21122.4|21082.4|21122.5|21082.5|21122.5|21082.5|21116.7|21076.7|0
1658463600000|2022-07-22 04:20:00|21128.2|21088.2|21122.5|21082.5|21128.3|21088.3|21122.5|21082.5|0
1658463900000|2022-07-22 04:25:00|21122.4|21082.4|21116.7|21076.7|21122.5|21082.5|21116.7|21076.7|0
1658464200000|2022-07-22 04:30:00|21116.8|21076.8|21105.1|21065.1|21116.8|21076.8|21105.1|21065.1|0
1658464500000|2022-07-22 04:35:00|21105.2|21065.2|21105.2|21065.2|21111|21071|21105.1|21065.1|0
1658464800000|2022-07-22 04:40:00|21102.3|21062.3|21099.5|21059.5|21105.2|21065.2|21096.6|21056.6|0
1658465100000|2022-07-22 04:45:00|21099.4|21059.4|21093.8|21053.8|21099.5|21059.5|21093.7|21053.7|0
1658465400000|2022-07-22 04:50:00|21093.7|21053.7|21099.3|21059.3|21099.4|21059.4|21093.6|21053.6|0
1658465700000|2022-07-22 04:55:00|21099.4|21059.4|21099.2|21059.2|21105.1|21065.1|21093.4|21053.4|0
1658466000000|2022-07-22 05:00:00|21093.5|21053.5|21093.8|21053.8|21105.1|21065.1|21087.6|21047.6|0
1658466300000|2022-07-22 05:05:00|21093.9|21053.9|21059.4|21019.4|21094|21054|21059.3|21019.3|0
1658466600000|2022-07-22 05:10:00|21060.2|21020.2|21041.8|21001.8|21060.3|21020.3|21018.7|20978.7|0
1658466900000|2022-07-22 05:15:00|21041.7|21001.7|21041.9|21001.9|21047.7|21007.7|21035.9|20995.9|0
1658467200000|2022-07-22 05:20:00|21042.2|21002.2|21047.8|21007.8|21047.9|21007.9|21042.1|21002.1|0
1658467500000|2022-07-22 05:25:00|21047.9|21007.9|21066|21026|21071.7|21031.7|21047.9|21007.9|0
1658467800000|2022-07-22 05:30:00|21065.9|21025.9|21048.4|21008.4|21066|21026|21042.5|21002.5|0
1658468100000|2022-07-22 05:35:00|21048.5|21008.5|21048.4|21008.4|21048.5|21008.5|21042.5|21002.5|0
1658468400000|2022-07-22 05:40:00|21048.3|21008.3|21053.9|21013.9|21059.8|21019.8|21042.5|21002.5|0
1658468700000|2022-07-22 05:45:00|21054|21014|21048.3|21008.3|21059.8|21019.8|21048.2|21008.2|0
1658469000000|2022-07-22 05:50:00|21048.4|21008.4|21048.3|21008.3|21054.1|21014.1|21048.2|21008.2|0
1658469300000|2022-07-22 05:55:00|21045.4|21005.4|21014.1|20974.1|21048.3|21008.3|21014.1|20974.1|0
1658469600000|2022-07-22 06:00:00|21019.8|20979.8|21083.1|21068.1|21100.6|21085.6|21019.8|20979.8|99
1658469900000|2022-07-22 06:05:00|21085.6|21070.6|21075.6|21060.6|21108.1|21093.1|21073.1|21058.1|59
1658470200000|2022-07-22 06:10:00|21073.1|21058.1|21090.6|21075.6|21093.1|21078.1|21065.6|21050.6|23
1658470500000|2022-07-22 06:15:00|21088.1|21073.1|21078.1|21063.1|21093.1|21078.1|21078.1|21063.1|13
1658470800000|2022-07-22 06:20:00|21080.6|21065.6|21080.6|21065.6|21093.1|21078.1|21073.1|21058.1|11
1658471100000|2022-07-22 06:25:00|21083.1|21068.1|21098.1|21083.1|21098.1|21083.1|21073.1|21058.1|21
1658471400000|2022-07-22 06:30:00|21100.6|21085.6|21108.1|21093.1|21115.6|21100.6|21088.1|21073.1|26
1658471700000|2022-07-22 06:35:00|21105.6|21090.6|21100.6|21085.6|21115.6|21100.6|21098.1|21083.1|28
1658472000000|2022-07-22 06:40:00|21103.1|21088.1|21108.1|21093.1|21118.1|21103.1|21093.1|21078.1|26
1658472300000|2022-07-22 06:45:00|21105.6|21090.6|21148.1|21133.1|21148.1|21133.1|21105.6|21090.6|78
1658472600000|2022-07-22 06:50:00|21150.6|21135.6|21125.6|21110.6|21150.6|21135.6|21113.1|21098.1|32
1658472900000|2022-07-22 06:55:00|21123.1|21108.1|21153.1|21138.1|21153.1|21138.1|21118.1|21103.1|79
1658473200000|2022-07-22 07:00:00|21145.6|21130.6|21163.1|21148.1|21165.6|21150.6|21093.1|21078.1|999
1658473500000|2022-07-22 07:05:00|21160.6|21145.6|21203.1|21188.1|21205.6|21190.6|21133.1|21118.1|424
1658473800000|2022-07-22 07:10:00|21200.6|21185.6|21208.1|21193.1|21208.1|21193.1|21175.6|21160.6|229
1658474100000|2022-07-22 07:15:00|21223.1|21208.1|21175.6|21160.6|21223.1|21208.1|21148.1|21133.1|436
1658474400000|2022-07-22 07:20:00|21178.1|21163.1|21230.6|21215.6|21238.1|21223.1|21175.6|21160.6|243
1658474700000|2022-07-22 07:25:00|21228.1|21213.1|21215.6|21200.6|21240.6|21225.6|21210.6|21195.6|213
1658475000000|2022-07-22 07:30:00|21208.1|21193.1|21180.6|21165.6|21210.6|21195.6|21160.6|21145.6|517
1658475300000|2022-07-22 07:35:00|21178.1|21163.1|21135.6|21120.6|21193.1|21178.1|21125.6|21110.6|163
1658475600000|2022-07-22 07:40:00|21139.3|21124.3|21126.8|21111.8|21141.8|21126.8|21106.8|21091.8|155
1658475900000|2022-07-22 07:45:00|21129.3|21114.3|21124.3|21109.3|21139.3|21124.3|21106.8|21091.8|187
1658476200000|2022-07-22 07:50:00|21121.8|21106.8|21139.3|21124.3|21146.8|21131.8|21104.3|21089.3|240
1658476500000|2022-07-22 07:55:00|21141.8|21126.8|21166.8|21151.8|21196.8|21181.8|21136.8|21121.8|297
1658476800000|2022-07-22 08:00:00|21169.3|21154.3|21126.8|21111.8|21184.3|21169.3|21121.8|21106.8|249
1658477100000|2022-07-22 08:05:00|21129.3|21114.3|21124.3|21109.3|21139.3|21124.3|21109.3|21094.3|203
1658477400000|2022-07-22 08:10:00|21121.8|21106.8|21206.8|21191.8|21211.8|21196.8|21111.8|21096.8|232
1658477700000|2022-07-22 08:15:00|21204.3|21189.3|21201.8|21186.8|21231.8|21216.8|21184.3|21169.3|339
1658478000000|2022-07-22 08:20:00|21199.3|21184.3|21166.8|21151.8|21206.8|21191.8|21166.8|21151.8|166
1658478300000|2022-07-22 08:25:00|21169.3|21154.3|21199.3|21184.3|21201.8|21186.8|21159.3|21144.3|64
1658478600000|2022-07-22 08:30:00|21196.8|21181.8|21191.8|21176.8|21216.8|21201.8|21164.3|21149.3|120
1658478900000|2022-07-22 08:35:00|21196.8|21181.8|21231.8|21216.8|21246.8|21231.8|21191.8|21176.8|126
1658479200000|2022-07-22 08:40:00|21236.8|21221.8|21226.8|21211.8|21259.3|21244.3|21224.3|21209.3|143
1658479500000|2022-07-22 08:45:00|21224.3|21209.3|21226.8|21211.8|21251.8|21236.8|21221.8|21206.8|139
1658479800000|2022-07-22 08:50:00|21229.3|21214.3|21231.8|21216.8|21251.8|21236.8|21221.8|21206.8|102
1658480100000|2022-07-22 08:55:00|21226.8|21211.8|21206.8|21191.8|21234.3|21219.3|21204.3|21189.3|66
1658480400000|2022-07-22 09:00:00|21211.8|21196.8|21216.8|21201.8|21234.3|21219.3|21204.3|21189.3|55
1658480700000|2022-07-22 09:05:00|21221.8|21206.8|21251.8|21236.8|21281.8|21266.8|21221.8|21206.8|408
1658481000000|2022-07-22 09:10:00|21254.3|21239.3|21294.3|21279.3|21306.8|21291.8|21254.3|21239.3|151
1658481300000|2022-07-22 09:15:00|21291.8|21276.8|21341.8|21326.8|21346.8|21331.8|21289.3|21274.3|334
1658481600000|2022-07-22 09:20:00|21344.3|21329.3|21321.8|21306.8|21346.8|21331.8|21306.8|21291.8|193
1658481900000|2022-07-22 09:25:00|21319.3|21304.3|21284.3|21269.3|21326.8|21311.8|21281.8|21266.8|167
1658482200000|2022-07-22 09:30:00|21286.8|21271.8|21236.8|21221.8|21296.8|21281.8|21236.8|21221.8|152
1658482500000|2022-07-22 09:35:00|21239.3|21224.3|21234.3|21219.3|21256.8|21241.8|21231.8|21216.8|199
1658482800000|2022-07-22 09:40:00|21236.8|21221.8|21224.3|21209.3|21246.8|21231.8|21221.8|21206.8|128
1658483100000|2022-07-22 09:45:00|21221.8|21206.8|21231.8|21216.8|21236.8|21221.8|21216.8|21201.8|77
1658483400000|2022-07-22 09:50:00|21234.3|21219.3|21234.3|21219.3|21244.3|21229.3|21211.8|21196.8|102
1658483700000|2022-07-22 09:55:00|21231.8|21216.8|21224.3|21209.3|21241.8|21226.8|21216.8|21201.8|129
1658484000000|2022-07-22 10:00:00|21226.8|21211.8|21291.8|21276.8|21296.8|21281.8|21221.8|21206.8|135
1658484300000|2022-07-22 10:05:00|21294.3|21279.3|21271.8|21256.8|21301.8|21286.8|21261.8|21246.8|99
1658484600000|2022-07-22 10:10:00|21266.8|21251.8|21239.3|21224.3|21269.3|21254.3|21236.8|21221.8|85
1658484900000|2022-07-22 10:15:00|21241.8|21226.8|21231.8|21216.8|21246.8|21231.8|21216.8|21201.8|83
1658485200000|2022-07-22 10:20:00|21234.3|21219.3|21231.8|21216.8|21246.8|21231.8|21226.8|21211.8|67
1658485500000|2022-07-22 10:25:00|21229.3|21214.3|21229.3|21214.3|21241.8|21226.8|21221.8|21206.8|70
1658485800000|2022-07-22 10:30:00|21231.8|21216.8|21261.8|21246.8|21261.8|21246.8|21216.8|21201.8|61
1658486100000|2022-07-22 10:35:00|21264.3|21249.3|21261.8|21246.8|21271.8|21256.8|21254.3|21239.3|99
1658486400000|2022-07-22 10:40:00|21266.8|21251.8|21271.8|21256.8|21276.8|21261.8|21259.3|21244.3|101
1658486700000|2022-07-22 10:45:00|21274.3|21259.3|21276.8|21261.8|21286.8|21271.8|21269.3|21254.3|45
1658487000000|2022-07-22 10:50:00|21281.8|21266.8|21271.8|21256.8|21286.8|21271.8|21266.8|21251.8|35
1658487300000|2022-07-22 10:55:00|21274.3|21259.3|21274.3|21259.3|21281.8|21266.8|21266.8|21251.8|35
1658487600000|2022-07-22 11:00:00|21276.8|21261.8|21261.8|21246.8|21281.8|21266.8|21251.8|21236.8|135
1658487900000|2022-07-22 11:05:00|21259.3|21244.3|21249.3|21234.3|21266.8|21251.8|21241.8|21226.8|67
1658488200000|2022-07-22 11:10:00|21246.8|21231.8|21249.3|21234.3|21256.8|21241.8|21239.3|21224.3|47
1658488500000|2022-07-22 11:15:00|21251.8|21236.8|21251.8|21236.8|21251.8|21236.8|21236.8|21221.8|26
1658488800000|2022-07-22 11:20:00|21254.3|21239.3|21251.8|21236.8|21261.8|21246.8|21249.3|21234.3|45
1658489100000|2022-07-22 11:25:00|21254.3|21239.3|21251.8|21236.8|21256.8|21241.8|21244.3|21229.3|46
1658489400000|2022-07-22 11:30:00|21254.3|21239.3|21241.8|21226.8|21259.3|21244.3|21241.8|21226.8|50
1658489700000|2022-07-22 11:35:00|21244.3|21229.3|21251.8|21236.8|21256.8|21241.8|21226.8|21211.8|65
1658490000000|2022-07-22 11:40:00|21249.6|21234.6|21274.6|21259.6|21284.6|21269.6|21247.1|21232.1|46
1658490300000|2022-07-22 11:45:00|21272.1|21257.1|21284.6|21269.6|21294.6|21279.6|21264.6|21249.6|133
1658490600000|2022-07-22 11:50:00|21287.1|21272.1|21309.6|21294.6|21309.6|21294.6|21284.6|21269.6|113
1658490900000|2022-07-22 11:55:00|21314.6|21299.6|21314.6|21299.6|21324.6|21309.6|21307.1|21292.1|148
1658491200000|2022-07-22 12:00:00|21312.1|21297.1|21304.6|21289.6|21317.1|21302.1|21297.1|21282.1|96
1658491500000|2022-07-22 12:05:00|21307.1|21292.1|21294.6|21279.6|21309.6|21294.6|21289.6|21274.6|51
1658491800000|2022-07-22 12:10:00|21297.1|21282.1|21324.6|21309.6|21324.6|21309.6|21294.6|21279.6|79
1658492100000|2022-07-22 12:15:00|21327.1|21312.1|21364.6|21349.6|21364.6|21349.6|21319.6|21304.6|162
1658492400000|2022-07-22 12:20:00|21359.6|21344.6|21354.6|21339.6|21359.6|21344.6|21339.6|21324.6|93
1658492700000|2022-07-22 12:25:00|21359.6|21344.6|21337.1|21322.1|21359.6|21344.6|21334.6|21319.6|77
1658493000000|2022-07-22 12:30:00|21339.6|21324.6|21339.6|21324.6|21349.6|21334.6|21334.6|21319.6|72
1658493300000|2022-07-22 12:35:00|21334.6|21319.6|21329.6|21314.6|21339.6|21324.6|21324.6|21309.6|74
1658493600000|2022-07-22 12:40:00|21332.1|21317.1|21314.6|21299.6|21334.6|21319.6|21309.6|21294.6|88
1658493900000|2022-07-22 12:45:00|21312.1|21297.1|21319.6|21304.6|21327.1|21312.1|21304.6|21289.6|73
1658494200000|2022-07-22 12:50:00|21317.1|21302.1|21307.1|21292.1|21319.6|21304.6|21304.6|21289.6|27
1658494500000|2022-07-22 12:55:00|21309.6|21294.6|21304.6|21289.6|21314.6|21299.6|21299.6|21284.6|78
1658494800000|2022-07-22 13:00:00|21302.1|21287.1|21319.6|21304.6|21319.6|21304.6|21302.1|21287.1|84
1658495100000|2022-07-22 13:05:00|21317.1|21302.1|21334.6|21319.6|21344.6|21329.6|21317.1|21302.1|167
1658495400000|2022-07-22 13:10:00|21337.1|21322.1|21354.6|21339.6|21359.6|21344.6|21334.6|21319.6|104
1658495700000|2022-07-22 13:15:00|21359.6|21344.6|21354.6|21339.6|21359.6|21344.6|21349.6|21334.6|97
1658496000000|2022-07-22 13:20:00|21357.1|21342.1|21379.6|21364.6|21384.6|21369.6|21354.6|21339.6|115
1658496300000|2022-07-22 13:25:00|21377.1|21362.1|21382.1|21367.1|21394.6|21379.6|21374.6|21359.6|108
1658496600000|2022-07-22 13:30:00|21379.6|21364.6|21339.6|21324.6|21397.1|21382.1|21334.6|21319.6|254
1658496900000|2022-07-22 13:35:00|21337.1|21322.1|21374.6|21359.6|21379.6|21364.6|21319.6|21304.6|268
1658497200000|2022-07-22 13:40:00|21372.1|21357.1|21384.6|21369.6|21389.6|21374.6|21364.6|21349.6|170
1658497500000|2022-07-22 13:45:00|21389.6|21374.6|21367.1|21352.1|21389.6|21374.6|21317.1|21302.1|441
1658497800000|2022-07-22 13:50:00|21364.6|21349.6|21329.6|21314.6|21389.6|21374.6|21304.6|21289.6|269
1658498100000|2022-07-22 13:55:00|21332.1|21317.1|21279.6|21264.6|21332.1|21317.1|21277.1|21262.1|324
1658498400000|2022-07-22 14:00:00|21282.1|21267.1|21299.6|21284.6|21312.1|21297.1|21254.6|21239.6|276
1658498700000|2022-07-22 14:05:00|21294.6|21279.6|21264.6|21249.6|21299.6|21284.6|21239.6|21224.6|172
1658499000000|2022-07-22 14:10:00|21262.2|21247.2|21297.2|21282.2|21307.2|21292.2|21257.2|21242.2|141
1658499300000|2022-07-22 14:15:00|21302.2|21287.2|21307.2|21292.2|21329.7|21314.7|21299.7|21284.7|125
1658499600000|2022-07-22 14:20:00|21304.7|21289.7|21287.2|21272.2|21317.2|21302.2|21282.2|21267.2|128
1658499900000|2022-07-22 14:25:00|21282.2|21267.2|21277.2|21262.2|21287.2|21272.2|21252.2|21237.2|172
1658500200000|2022-07-22 14:30:00|21274.7|21259.7|21262.2|21247.2|21292.2|21277.2|21257.2|21242.2|170
1658500500000|2022-07-22 14:35:00|21264.7|21249.7|21237.2|21222.2|21272.2|21257.2|21234.7|21219.7|147
1658500800000|2022-07-22 14:40:00|21232.2|21217.2|21247.2|21232.2|21267.2|21252.2|21222.2|21207.2|132
1658501100000|2022-07-22 14:45:00|21244.7|21229.7|21262.2|21247.2|21262.2|21247.2|21237.2|21222.2|202
1658501400000|2022-07-22 14:50:00|21264.7|21249.7|21277.2|21262.2|21284.7|21269.7|21252.2|21237.2|73
1658501700000|2022-07-22 14:55:00|21279.7|21264.7|21277.2|21262.2|21287.2|21272.2|21277.2|21262.2|76
1658502000000|2022-07-22 15:00:00|21282.2|21267.2|21252.2|21237.2|21292.2|21277.2|21252.2|21237.2|190
1658502300000|2022-07-22 15:05:00|21247.2|21232.2|21272.2|21257.2|21277.2|21262.2|21247.2|21232.2|108
1658502600000|2022-07-22 15:10:00|21267.2|21252.2|21297.2|21282.2|21302.2|21287.2|21262.2|21247.2|125
1658502900000|2022-07-22 15:15:00|21294.7|21279.7|21282.2|21267.2|21297.2|21282.2|21267.2|21252.2|133
1658503200000|2022-07-22 15:20:00|21287.2|21272.2|21239.7|21224.7|21287.2|21272.2|21237.2|21222.2|162
1658503500000|2022-07-22 15:25:00|21242.2|21227.2|21244.7|21229.7|21257.2|21242.2|21227.2|21212.2|708
1658503800000|2022-07-22 15:30:00|21242.2|21227.2|21227.2|21212.2|21252.2|21237.2|21219.7|21204.7|330
1658504100000|2022-07-22 15:35:00|21229.7|21214.7|21202.2|21187.2|21229.7|21214.7|21172.2|21157.2|289
1658504400000|2022-07-22 15:40:00|21199.7|21184.7|21212.2|21197.2|21232.2|21217.2|21194.7|21179.7|82
1658504700000|2022-07-22 15:45:00|21209.7|21194.7|21227.2|21212.2|21227.2|21212.2|21204.7|21189.7|27
1658505000000|2022-07-22 15:50:00|21229.7|21209.7|21239.7|21214.7|21244.7|21224.7|21214.7|21194.7|47
1658505300000|2022-07-22 15:55:00|21234.7|21209.7|21239.7|21214.7|21239.7|21219.7|21219.7|21194.7|37
1658505600000|2022-07-22 16:00:00|21244.7|21219.7|21234.7|21209.7|21254.7|21229.7|21224.7|21204.7|52
1658505900000|2022-07-22 16:05:00|21229.7|21204.7|21204.7|21184.7|21239.7|21219.7|21204.7|21184.7|107
1658506200000|2022-07-22 16:10:00|21199.7|21179.7|21194.7|21174.7|21204.7|21179.7|21184.7|21159.7|35
1658506500000|2022-07-22 16:15:00|21189.7|21169.7|21194.7|21174.7|21204.7|21184.7|21189.7|21164.7|30
1658506800000|2022-07-22 16:20:00|21199.7|21179.7|21189.7|21169.7|21199.7|21179.7|21174.7|21154.7|29
1658507100000|2022-07-22 16:25:00|21194.7|21174.7|21194.7|21169.7|21199.7|21179.7|21174.7|21154.7|36
1658507400000|2022-07-22 16:30:00|21189.7|21164.7|21219.7|21199.7|21224.7|21204.7|21189.7|21164.7|36
1658507700000|2022-07-22 16:35:00|21224.7|21194.7|21194.7|21174.7|21224.7|21199.7|21189.7|21164.7|19
1658508000000|2022-07-22 16:40:00|21189.7|21169.7|21179.7|21159.7|21204.7|21179.7|21174.7|21154.7|5
1658508300000|2022-07-22 16:45:00|21174.7|21154.7|21184.7|21164.7|21199.7|21174.7|21174.7|21154.7|15
1658508600000|2022-07-22 16:50:00|21189.7|21159.7|21179.7|21159.7|21194.7|21174.7|21179.7|21159.7|19
1658508900000|2022-07-22 16:55:00|21184.7|21164.7|21169.7|21149.7|21184.7|21164.7|21154.7|21134.7|55
1658509200000|2022-07-22 17:00:00|21164.7|21144.7|21149.7|21129.7|21164.7|21149.7|21144.7|21124.7|28
1658509500000|2022-07-22 17:05:00|21154.7|21134.7|21169.7|21144.7|21169.7|21149.7|21149.7|21129.7|17
1658509800000|2022-07-22 17:10:00|21164.7|21149.7|21149.7|21124.7|21169.7|21149.7|21144.7|21124.7|23
1658510100000|2022-07-22 17:15:00|21144.7|21129.7|21139.7|21119.7|21159.7|21139.7|21134.7|21114.7|49
1658510400000|2022-07-22 17:20:00|21144.7|21124.7|21139.7|21114.7|21154.7|21129.7|21134.7|21114.7|30
1658510700000|2022-07-22 17:25:00|21134.7|21119.7|21139.7|21119.7|21144.7|21124.7|21129.7|21109.7|29
1658511000000|2022-07-22 17:30:00|21134.7|21114.7|21109.7|21089.7|21134.7|21114.7|21109.7|21089.7|25
1658511300000|2022-07-22 17:35:00|21104.7|21084.7|21124.7|21099.7|21124.7|21104.7|21094.7|21074.7|51
1658511600000|2022-07-22 17:40:00|21119.7|21104.7|21124.7|21099.7|21124.7|21104.7|21104.7|21084.7|25
1658511900000|2022-07-22 17:45:00|21119.7|21104.7|21129.7|21104.7|21134.7|21109.7|21114.7|21094.7|25
1658512200000|2022-07-22 17:50:00|21124.7|21099.7|21119.7|21099.7|21124.7|21104.7|21109.7|21089.7|20
1658512500000|2022-07-22 17:55:00|21124.7|21104.7|21129.7|21109.7|21134.7|21109.7|21119.7|21099.7|6
1658512800000|2022-07-22 18:00:00|21134.7|21104.7|21084.7|21064.7|21134.7|21104.7|21079.7|21059.7|98
1658513100000|2022-07-22 18:05:00|21089.7|21069.7|21074.7|21049.7|21094.7|21074.7|21069.7|21049.7|58
1658513400000|2022-07-22 18:10:00|21069.7|21044.7|21054.7|21029.7|21074.7|21049.7|21044.7|21019.7|62
1658513700000|2022-07-22 18:15:00|21049.7|21034.7|21079.7|21054.7|21079.7|21059.7|21049.7|21034.7|31
1658514000000|2022-07-22 18:20:00|21074.7|21059.7|21064.7|21044.7|21079.7|21059.7|21064.7|21039.7|12
1658514300000|2022-07-22 18:25:00|21059.7|21039.7|21069.7|21054.7|21074.7|21054.7|21049.7|21029.7|20
1658514600000|2022-07-22 18:30:00|21072.2|21057.2|21077.2|21062.2|21087.2|21072.2|21049.7|21034.7|10
1658514900000|2022-07-22 18:35:00|21079.7|21064.7|21069.7|21054.7|21084.7|21069.7|21059.7|21044.7|9
1658515200000|2022-07-22 18:40:00|21067.2|21052.2|21062.2|21047.2|21072.2|21057.2|21057.2|21042.2|5
1658515500000|2022-07-22 18:45:00|21059.7|21044.7|21072.2|21057.2|21077.2|21062.2|21059.7|21044.7|27
1658515800000|2022-07-22 18:50:00|21074.7|21059.7|21082.2|21067.2|21089.7|21074.7|21064.7|21049.7|11
1658516100000|2022-07-22 18:55:00|21079.7|21064.7|21074.7|21059.7|21094.7|21079.7|21074.7|21059.7|12
1658516400000|2022-07-22 19:00:00|21072.2|21057.2|21084.7|21069.7|21089.7|21074.7|21062.2|21047.2|10
1658516700000|2022-07-22 19:05:00|21082.2|21067.2|21077.2|21062.2|21087.2|21072.2|21072.2|21057.2|6
1658517000000|2022-07-22 19:10:00|21074.7|21059.7|21109.7|21094.7|21109.7|21094.7|21069.7|21054.7|10
1658517300000|2022-07-22 19:15:00|21107.2|21092.2|21087.2|21072.2|21107.2|21092.2|21087.2|21072.2|26
1658517600000|2022-07-22 19:20:00|21084.7|21069.7|21099.7|21084.7|21102.2|21087.2|21082.2|21067.2|20
1658517900000|2022-07-22 19:25:00|21097.2|21082.2|21107.2|21092.2|21109.7|21094.7|21084.7|21069.7|41
1658518200000|2022-07-22 19:30:00|21104.7|21089.7|21079.7|21064.7|21107.2|21092.2|21079.7|21064.7|49
1658518500000|2022-07-22 19:35:00|21077.2|21062.2|21079.7|21064.7|21097.2|21082.2|21077.2|21062.2|18
1658518800000|2022-07-22 19:40:00|21082.2|21067.2|21084.7|21069.7|21092.2|21077.2|21074.7|21059.7|29
1658519100000|2022-07-22 19:45:00|21087.2|21072.2|21084.7|21069.7|21094.7|21079.7|21072.2|21057.2|25
1658519400000|2022-07-22 19:50:00|21087.2|21072.2|21107.2|21092.2|21112.2|21097.2|21084.7|21069.7|28
1658519700000|2022-07-22 19:55:00|21109.7|21094.7|21117.2|21102.2|21129.7|21114.7|21109.7|21094.7|14
1658520000000|2022-07-22 20:00:00|21141.7|21101.7|21125.6|21085.6|21145.7|21105.7|21113.1|21073.1|0
1658520300000|2022-07-22 20:05:00|21125.5|21085.5|21135.1|21095.1|21136.2|21096.2|21120.3|21080.3|0
1658520600000|2022-07-22 20:10:00|21135|21095|21132.5|21092.5|21135.1|21095.1|21124.2|21084.2|0
1658520900000|2022-07-22 20:15:00|21132.4|21092.4|21130.1|21090.1|21132.5|21092.5|21122.4|21082.4|0
1658521200000|2022-07-22 20:20:00|21131.3|21091.3|21133.7|21093.7|21134.8|21094.8|21130.1|21090.1|0
1658521500000|2022-07-22 20:25:00|21133.6|21093.6|21138.4|21098.4|21139.6|21099.6|21132.5|21092.5|0
1658521800000|2022-07-22 20:30:00|21139|21099|21137.2|21097.2|21139|21099|21134.8|21094.8|0
1658522100000|2022-07-22 20:35:00|21136|21096|21131.3|21091.3|21137.2|21097.2|21130.1|21090.1|0
1658522400000|2022-07-22 20:40:00|21132.5|21092.5|21133.7|21093.7|21136.6|21096.6|21131.9|21091.9|0
1658522700000|2022-07-22 20:45:00|21134.8|21094.8|21138.4|21098.4|21138.4|21098.4|21130.1|21090.1|0
1658523000000|2022-07-22 20:50:00|21137.2|21097.2|21139.7|21099.7|21139.7|21099.7|21134.8|21094.8|0
1658523300000|2022-07-22 20:55:00|21139.6|21099.6|21118.9|21078.9|21139.7|21099.7|21114.2|21074.2|0
1658700000000|2022-07-24 22:00:00|21099.3|21059.3|21084.4|21044.4|21102.8|21062.8|21074.4|21034.4|0
1658700300000|2022-07-24 22:05:00|21084.5|21044.5|21071.4|21031.4|21085|21045|21070.1|21030.1|0
1658700600000|2022-07-24 22:10:00|21070.8|21030.8|21080.9|21040.9|21083.9|21043.9|21070.8|21030.8|0
1658700900000|2022-07-24 22:15:00|21081.5|21041.5|21087.4|21047.4|21088.6|21048.6|21075.6|21035.6|0
1658701200000|2022-07-24 22:20:00|21088|21048|21083.3|21043.3|21089.8|21049.8|21082.7|21042.7|0
1658701500000|2022-07-24 22:25:00|21083.2|21043.2|21089.2|21049.2|21098.1|21058.1|21077.9|21037.9|0
1658701800000|2022-07-24 22:30:00|21089.8|21049.8|21099.3|21059.3|21105.2|21065.2|21089.8|21049.8|0
1658702100000|2022-07-24 22:35:00|21101|21061|21096.9|21056.9|21106.4|21066.4|21096.9|21056.9|0
1658702400000|2022-07-24 22:40:00|21095.7|21055.7|21093.3|21053.3|21106.4|21066.4|21093.3|21053.3|0
1658702700000|2022-07-24 22:45:00|21092.7|21052.7|21089.8|21049.8|21095.7|21055.7|21088.6|21048.6|0
1658703000000|2022-07-24 22:50:00|21090.4|21050.4|21089.8|21049.8|21096.9|21056.9|21089.8|21049.8|0
1658703300000|2022-07-24 22:55:00|21090.4|21050.4|21088.6|21048.6|21092.2|21052.2|21086.2|21046.2|0
1658703600000|2022-07-24 23:00:00|21089.8|21049.8|21095.1|21055.1|21100.5|21060.5|21089.8|21049.8|0
1658703900000|2022-07-24 23:05:00|21095.7|21055.7|21102.8|21062.8|21102.8|21062.8|21094.5|21054.5|0
1658704200000|2022-07-24 23:10:00|21102.9|21062.9|21098.1|21058.1|21105.2|21065.2|21095.7|21055.7|0
1658704500000|2022-07-24 23:15:00|21099.3|21059.3|21093.3|21053.3|21100.5|21060.5|21087.4|21047.4|0
1658704800000|2022-07-24 23:20:00|21092.7|21052.7|21099.3|21059.3|21099.3|21059.3|21092.7|21052.7|0
1658705100000|2022-07-24 23:25:00|21099.9|21059.9|21100.5|21060.5|21104|21064|21096.9|21056.9|0
1658705400000|2022-07-24 23:30:00|21100.4|21060.4|21101.6|21061.6|21108.8|21068.8|21092.2|21052.2|0
1658705700000|2022-07-24 23:35:00|21101.7|21061.7|21095.1|21055.1|21102.8|21062.8|21093.3|21053.3|0
1658706000000|2022-07-24 23:40:00|21094.5|21054.5|21092.7|21052.7|21102.8|21062.8|21091|21051|0
1658706300000|2022-07-24 23:45:00|21092.2|21052.2|21092.2|21052.2|21098.7|21058.7|21088.6|21048.6|0
1658706600000|2022-07-24 23:50:00|21092.1|21052.1|21083.3|21043.3|21092.1|21052.1|21081.5|21041.5|0
1658706900000|2022-07-24 23:55:00|21083.9|21043.9|21078.3|21038.3|21083.9|21043.9|21077.7|21037.7|0
1658707200000|2022-07-25 00:00:00|21078.9|21038.9|21092|21052|21096.7|21056.7|21075.4|21035.4|0
1658707500000|2022-07-25 00:05:00|21091.9|21051.9|21099.1|21059.1|21100.3|21060.3|21078.9|21038.9|0
1658707800000|2022-07-25 00:10:00|21099.7|21059.7|21120.8|21080.8|21121.9|21081.9|21096.7|21056.7|0
1658708100000|2022-07-25 00:15:00|21120.7|21080.7|21129.4|21089.4|21146.9|21106.9|21119.6|21079.6|0
1658708400000|2022-07-25 00:20:00|21129.3|21089.3|21141.2|21101.2|21144.1|21104.1|21129.3|21089.3|0
1658708700000|2022-07-25 00:25:00|21141.1|21101.1|21135.3|21095.3|21144|21104|21135.2|21095.2|0
1658709000000|2022-07-25 00:30:00|21135.2|21095.2|21117.8|21077.8|21141.1|21101.1|21117.8|21077.8|0
1658709300000|2022-07-25 00:35:00|21112.1|21072.1|21094.4|21054.4|21117.9|21077.9|21094.4|21054.4|0
1658709600000|2022-07-25 00:40:00|21094.5|21054.5|21100.2|21060.2|21103.1|21063.1|21082.6|21042.6|0
1658709900000|2022-07-25 00:45:00|21100.1|21060.1|21088.5|21048.5|21106|21066|21082.7|21042.7|0
1658710200000|2022-07-25 00:50:00|21088.4|21048.4|21082.8|21042.8|21088.6|21048.6|21076.9|21036.9|0
1658710500000|2022-07-25 00:55:00|21082.9|21042.9|21065|21025|21082.9|21042.9|21065|21025|0
1658710800000|2022-07-25 01:00:00|21067.9|21027.9|21059|21019|21076.6|21036.6|21053.2|21013.2|0
1658711100000|2022-07-25 01:05:00|21059.1|21019.1|21064.9|21024.9|21065.1|21025.1|21059|21019|0
1658711400000|2022-07-25 01:10:00|21065|21025|21070.7|21030.7|21070.9|21030.9|21064.9|21024.9|0
1658711700000|2022-07-25 01:15:00|21070.6|21030.6|21094|21054|21094.1|21054.1|21059|21019|0
1658712000000|2022-07-25 01:20:00|21094.1|21054.1|21082.3|21042.3|21099.8|21059.8|21082.3|21042.3|0
1658712300000|2022-07-25 01:25:00|21079.4|21039.4|21076.6|21036.6|21085.4|21045.4|21076.5|21036.5|0
1658712600000|2022-07-25 01:30:00|21076.5|21036.5|21064.9|21024.9|21076.6|21036.6|21058.9|21018.9|0
1658712900000|2022-07-25 01:35:00|21064.8|21024.8|21059.3|21019.3|21076.7|21036.7|21059.2|21019.2|0
1658713200000|2022-07-25 01:40:00|21059.4|21019.4|21059.6|21019.6|21059.6|21019.6|21047.5|21007.5|0
1658713500000|2022-07-25 01:45:00|21059.5|21019.5|21048|21008|21065.4|21025.4|21047.9|21007.9|0
1658713800000|2022-07-25 01:50:00|21047.9|21007.9|21053.8|21013.8|21053.8|21013.8|21036.3|20996.3|0
1658714100000|2022-07-25 01:55:00|21053.7|21013.7|21053.8|21013.8|21065.4|21025.4|21053.7|21013.7|0
1658714400000|2022-07-25 02:00:00|21053.7|21013.7|21065.5|21025.5|21071.5|21031.5|21053.7|21013.7|0
1658714700000|2022-07-25 02:05:00|21065.6|21025.6|21056.7|21016.7|21071.4|21031.4|21053.8|21013.8|0
1658715000000|2022-07-25 02:10:00|21053.8|21013.8|21071.3|21031.3|21071.3|21031.3|21053.7|21013.7|0
1658715300000|2022-07-25 02:15:00|21071.4|21031.4|21062.5|21022.5|21077.2|21037.2|21059.5|21019.5|0
1658715600000|2022-07-25 02:20:00|21065.4|21025.4|21065.4|21025.4|21071.3|21031.3|21059.6|21019.6|0
1658715900000|2022-07-25 02:25:00|21065.5|21025.5|21065.5|21025.5|21071.3|21031.3|21059.6|21019.6|0
1658716200000|2022-07-25 02:30:00|21065.4|21025.4|21059.7|21019.7|21065.6|21025.6|21059.6|21019.6|0
1658716500000|2022-07-25 02:35:00|21059.6|21019.6|21065.5|21025.5|21065.5|21025.5|21059.6|21019.6|0
1658716800000|2022-07-25 02:40:00|21065.4|21025.4|21071.5|21031.5|21071.5|21031.5|21065.4|21025.4|0
1658717100000|2022-07-25 02:45:00|21065.8|21025.8|21074.3|21034.3|21077.2|21037.2|21065.6|21025.6|0
1658717400000|2022-07-25 02:50:00|21071.5|21031.5|21077.5|21037.5|21094.9|21054.9|21071.5|21031.5|0
1658717700000|2022-07-25 02:55:00|21077.4|21037.4|21083.2|21043.2|21083.2|21043.2|21071.7|21031.7|0
1658718000000|2022-07-25 03:00:00|21083.3|21043.3|21083.1|21043.1|21089|21049|21083.1|21043.1|0
1658718300000|2022-07-25 03:05:00|21086|21046|21100.6|21060.6|21100.6|21060.6|21083|21043|0
1658718600000|2022-07-25 03:10:00|21100.5|21060.5|21088.9|21048.9|21106.3|21066.3|21088.9|21048.9|0
1658718900000|2022-07-25 03:15:00|21089|21049|21091.9|21051.9|21094.8|21054.8|21088.9|21048.9|0
1658719200000|2022-07-25 03:20:00|21094.8|21054.8|21082.9|21042.9|21094.8|21054.8|21077.1|21037.1|0
1658719500000|2022-07-25 03:25:00|21083|21043|21071.4|21031.4|21088.8|21048.8|21071.3|21031.3|0
1658719800000|2022-07-25 03:30:00|21062.6|21022.6|21068.5|21028.5|21071.4|21031.4|21062.5|21022.5|0
1658720100000|2022-07-25 03:35:00|21065.6|21025.6|21074.4|21034.4|21080.2|21040.2|21062.7|21022.7|0
1658720400000|2022-07-25 03:40:00|21074.3|21034.3|21080.1|21040.1|21080.1|21040.1|21071.3|21031.3|0
1658720700000|2022-07-25 03:45:00|21080|21040|21083.1|21043.1|21086|21046|21074.3|21034.3|0
1658721000000|2022-07-25 03:50:00|21080.2|21040.2|21097.7|21057.7|21097.7|21057.7|21080.2|21040.2|0
1658721300000|2022-07-25 03:55:00|21097.6|21057.6|21097.7|21057.7|21097.8|21057.8|21091.8|21051.8|0
1658721600000|2022-07-25 04:00:00|21106.5|21066.5|21100.7|21060.7|21106.6|21066.6|21100.6|21060.6|0
1658721900000|2022-07-25 04:05:00|21100.6|21060.6|21100.8|21060.8|21100.8|21060.8|21094.9|21054.9|0
1658722200000|2022-07-25 04:10:00|21100.7|21060.7|21094.9|21054.9|21100.8|21060.8|21094.9|21054.9|0
1658722500000|2022-07-25 04:15:00|21094.8|21054.8|21094.9|21054.9|21094.9|21054.9|21089|21049|0
1658722800000|2022-07-25 04:20:00|21095|21055|21095|21055|21095|21055|21094.9|21054.9|0
1658723100000|2022-07-25 04:25:00|21094.9|21054.9|21100.7|21060.7|21100.8|21060.8|21094.9|21054.9|0
1658723400000|2022-07-25 04:30:00|21100.8|21060.8|21112.5|21072.5|21112.5|21072.5|21100.8|21060.8|0
1658723700000|2022-07-25 04:35:00|21112.4|21072.4|21106.7|21066.7|21112.5|21072.5|21106.6|21066.6|0
1658724000000|2022-07-25 04:40:00|21106.6|21066.6|21106.6|21066.6|21112.4|21072.4|21106.6|21066.6|0
1658724300000|2022-07-25 04:45:00|21097.7|21057.7|21097.7|21057.7|21103.6|21063.6|21091.8|21051.8|0
1658724600000|2022-07-25 04:50:00|21097.6|21057.6|21097.6|21057.6|21097.7|21057.7|21091.7|21051.7|0
1658724900000|2022-07-25 04:55:00|21097.7|21057.7|21097.5|21057.5|21103.4|21063.4|21097.5|21057.5|0
1658725200000|2022-07-25 05:00:00|21100.6|21060.6|21094.7|21054.7|21106.3|21066.3|21094.7|21054.7|0
1658725500000|2022-07-25 05:05:00|21088.9|21048.9|21100.7|21060.7|21106.4|21066.4|21088.8|21048.8|0
1658725800000|2022-07-25 05:10:00|21100.6|21060.6|21088.9|21048.9|21100.6|21060.6|21088.9|21048.9|0
1658726100000|2022-07-25 05:15:00|21088.8|21048.8|21088.9|21048.9|21089|21049|21083.1|21043.1|0
1658726400000|2022-07-25 05:20:00|21083.2|21043.2|21089|21049|21089.1|21049.1|21083.2|21043.2|0
1658726700000|2022-07-25 05:25:00|21088.9|21048.9|21077.6|21037.6|21089|21049|21077.4|21037.4|0
1658727000000|2022-07-25 05:30:00|21077.5|21037.5|21071.9|21031.9|21077.7|21037.7|21066.1|21026.1|0
1658727300000|2022-07-25 05:35:00|21072|21032|21083.6|21043.6|21083.7|21043.7|21071.9|21031.9|0
1658727600000|2022-07-25 05:40:00|21083.5|21043.5|21071.8|21031.8|21083.5|21043.5|21071.8|21031.8|0
1658727900000|2022-07-25 05:45:00|21062.9|21022.9|21062.9|21022.9|21068.8|21028.8|21057.1|21017.1|0
1658728200000|2022-07-25 05:50:00|21062.8|21022.8|21062.9|21022.9|21062.9|21022.9|21056.9|21016.9|0
1658728500000|2022-07-25 05:55:00|21062.8|21022.8|21080.2|21040.2|21080.5|21040.5|21057.1|21017.1|0
1658728800000|2022-07-25 06:00:00|21094.8|21054.8|21129.7|21114.7|21139.7|21124.7|21094.8|21054.8|41
1658729100000|2022-07-25 06:05:00|21132.2|21117.2|21137.2|21122.2|21137.2|21122.2|21119.7|21104.7|29
1658729400000|2022-07-25 06:10:00|21142.2|21127.2|21149.7|21134.7|21154.7|21139.7|21134.7|21119.7|44
1658729700000|2022-07-25 06:15:00|21152.2|21137.2|21134.7|21119.7|21152.2|21137.2|21129.7|21114.7|20
1658730000000|2022-07-25 06:20:00|21137.2|21122.2|21104.7|21089.7|21137.2|21122.2|21104.7|21089.7|24
1658730300000|2022-07-25 06:25:00|21107.2|21092.2|21094.7|21079.7|21107.2|21092.2|21082.2|21067.2|24
1658730600000|2022-07-25 06:30:00|21092.2|21077.2|21094.7|21079.7|21107.2|21092.2|21082.2|21067.2|42
1658730900000|2022-07-25 06:35:00|21092.2|21077.2|21089.7|21074.7|21094.7|21079.7|21077.2|21062.2|28
1658731200000|2022-07-25 06:40:00|21087.2|21072.2|21094.7|21079.7|21097.2|21082.2|21079.7|21064.7|6
1658731500000|2022-07-25 06:45:00|21097.2|21082.2|21107.2|21092.2|21107.2|21092.2|21092.2|21077.2|11
1658731800000|2022-07-25 06:50:00|21112.2|21097.2|21119.7|21104.7|21119.7|21104.7|21102.2|21087.2|24
1658732100000|2022-07-25 06:55:00|21117.2|21102.2|21147.2|21132.2|21152.2|21137.2|21109.7|21094.7|84
1658732400000|2022-07-25 07:00:00|21139.7|21124.7|21164.7|21149.7|21184.7|21169.7|21122.2|21107.2|567
1658732700000|2022-07-25 07:05:00|21167.2|21152.2|21147.2|21132.2|21167.2|21152.2|21122.2|21107.2|285
1658733000000|2022-07-25 07:10:00|21152.2|21137.2|21204.7|21189.7|21209.7|21194.7|21152.2|21137.2|281
1658733300000|2022-07-25 07:15:00|21202.2|21187.2|21212.2|21197.2|21227.2|21212.2|21189.7|21174.7|199
1658733600000|2022-07-25 07:20:00|21209.7|21194.7|21159.7|21144.7|21212.2|21197.2|21107.2|21092.2|1097
1658733900000|2022-07-25 07:25:00|21157.2|21142.2|21194.7|21179.7|21197.2|21182.2|21149.7|21134.7|200
1658734200000|2022-07-25 07:30:00|21192.2|21177.2|21207.2|21192.2|21222.2|21207.2|21154.7|21139.7|166
1658734500000|2022-07-25 07:35:00|21204.7|21189.7|21222.2|21207.2|21222.2|21207.2|21177.2|21162.2|151
1658734800000|2022-07-25 07:40:00|21225.3|21210.3|21237.8|21222.8|21250.3|21235.3|21207.8|21192.8|133
1658735100000|2022-07-25 07:45:00|21235.3|21220.3|21235.3|21220.3|21255.3|21240.3|21225.3|21210.3|126
1658735400000|2022-07-25 07:50:00|21232.8|21217.8|21230.3|21215.3|21242.8|21227.8|21215.3|21200.3|84
1658735700000|2022-07-25 07:55:00|21232.8|21217.8|21235.3|21220.3|21260.3|21245.3|21227.8|21212.8|81
1658736000000|2022-07-25 08:00:00|21240.3|21225.3|21235.3|21220.3|21245.3|21230.3|21225.3|21210.3|109
1658736300000|2022-07-25 08:05:00|21232.8|21217.8|21277.8|21262.8|21280.3|21265.3|21230.3|21215.3|84
1658736600000|2022-07-25 08:10:00|21280.3|21265.3|21240.3|21225.3|21280.3|21265.3|21240.3|21225.3|142
1658736900000|2022-07-25 08:15:00|21242.8|21227.8|21260.3|21245.3|21270.3|21255.3|21240.3|21225.3|42
1658737200000|2022-07-25 08:20:00|21257.8|21242.8|21270.3|21255.3|21270.3|21255.3|21247.8|21232.8|60
1658737500000|2022-07-25 08:25:00|21265.3|21250.3|21262.8|21247.8|21277.8|21262.8|21255.3|21240.3|85
1658737800000|2022-07-25 08:30:00|21265.3|21250.3|21270.3|21255.3|21285.3|21270.3|21260.3|21245.3|111
1658738100000|2022-07-25 08:35:00|21267.8|21252.8|21275.3|21260.3|21297.8|21282.8|21265.3|21250.3|183
1658738400000|2022-07-25 08:40:00|21277.8|21262.8|21245.3|21230.3|21280.3|21265.3|21245.3|21230.3|119
1658738700000|2022-07-25 08:45:00|21250.3|21235.3|21255.3|21240.3|21270.3|21255.3|21245.3|21230.3|115
1658739000000|2022-07-25 08:50:00|21252.8|21237.8|21230.3|21215.3|21257.8|21242.8|21230.3|21215.3|160
1658739300000|2022-07-25 08:55:00|21227.8|21212.8|21237.8|21222.8|21245.3|21230.3|21225.3|21210.3|81
1658739600000|2022-07-25 09:00:00|21240.3|21225.3|21270.3|21255.3|21270.3|21255.3|21230.3|21215.3|58
1658739900000|2022-07-25 09:05:00|21265.3|21250.3|21315.3|21300.3|21332.8|21317.8|21265.3|21250.3|271
1658740200000|2022-07-25 09:10:00|21312.8|21297.8|21322.8|21307.8|21327.8|21312.8|21300.3|21285.3|121
1658740500000|2022-07-25 09:15:00|21325.3|21310.3|21332.8|21317.8|21335.3|21320.3|21300.3|21285.3|123
1658740800000|2022-07-25 09:20:00|21330.3|21315.3|21357.8|21342.8|21365.3|21350.3|21325.3|21310.3|204
1658741100000|2022-07-25 09:25:00|21360.3|21345.3|21337.8|21322.8|21360.3|21345.3|21337.8|21322.8|48
1658741400000|2022-07-25 09:30:00|21335.3|21320.3|21350.3|21335.3|21357.8|21342.8|21335.3|21320.3|78
1658741700000|2022-07-25 09:35:00|21347.8|21332.8|21352.8|21337.8|21357.8|21342.8|21340.3|21325.3|80
1658742000000|2022-07-25 09:40:00|21350.3|21335.3|21375.3|21360.3|21375.3|21360.3|21350.3|21335.3|83
1658742300000|2022-07-25 09:45:00|21372.8|21357.8|21357.8|21342.8|21377.8|21362.8|21340.3|21325.3|73
1658742600000|2022-07-25 09:50:00|21355.3|21340.3|21370.3|21355.3|21375.3|21360.3|21345.3|21330.3|46
1658742900000|2022-07-25 09:55:00|21375.3|21360.3|21360.3|21345.3|21375.3|21360.3|21355.3|21340.3|70
1658743200000|2022-07-25 10:00:00|21357.8|21342.8|21342.8|21327.8|21360.3|21345.3|21340.3|21325.3|51
1658743500000|2022-07-25 10:05:00|21345.3|21330.3|21340.3|21325.3|21350.3|21335.3|21330.3|21315.3|33
1658743800000|2022-07-25 10:10:00|21337.8|21322.8|21352.8|21337.8|21357.8|21342.8|21335.3|21320.3|54
1658744100000|2022-07-25 10:15:00|21355.3|21340.3|21347.8|21332.8|21365.3|21350.3|21347.8|21332.8|49
1658744400000|2022-07-25 10:20:00|21350.3|21335.3|21350.3|21335.3|21355.3|21340.3|21335.3|21320.3|67
1658744700000|2022-07-25 10:25:00|21352.8|21337.8|21357.8|21342.8|21365.3|21350.3|21352.8|21337.8|16
1658745000000|2022-07-25 10:30:00|21355.3|21340.3|21345.3|21330.3|21365.3|21350.3|21345.3|21330.3|38
1658745300000|2022-07-25 10:35:00|21350.3|21335.3|21360.3|21345.3|21360.3|21345.3|21347.8|21332.8|31
1658745600000|2022-07-25 10:40:00|21355.3|21340.3|21350.3|21335.3|21355.3|21340.3|21340.3|21325.3|43
1658745900000|2022-07-25 10:45:00|21357.8|21342.8|21355.3|21340.3|21360.3|21345.3|21350.3|21335.3|41
1658746200000|2022-07-25 10:50:00|21360.3|21345.3|21367.8|21352.8|21375.3|21360.3|21355.3|21340.3|29
1658746500000|2022-07-25 10:55:00|21365.3|21350.3|21380.3|21365.3|21380.3|21365.3|21365.3|21350.3|49
1658746800000|2022-07-25 11:00:00|21375.3|21360.3|21347.8|21332.8|21375.3|21360.3|21345.3|21330.3|57
1658747100000|2022-07-25 11:05:00|21345.3|21330.3|21360.3|21345.3|21365.3|21350.3|21345.3|21330.3|72
1658747400000|2022-07-25 11:10:00|21357.8|21342.8|21365.3|21350.3|21375.3|21360.3|21355.3|21340.3|30
1658747700000|2022-07-25 11:15:00|21362.8|21347.8|21350.3|21335.3|21370.3|21355.3|21350.3|21335.3|27
1658748000000|2022-07-25 11:20:00|21355.3|21340.3|21365.3|21350.3|21370.3|21355.3|21355.3|21340.3|42
1658748300000|2022-07-25 11:25:00|21370.3|21355.3|21360.3|21345.3|21370.3|21355.3|21355.3|21340.3|34
1658748600000|2022-07-25 11:30:00|21362.8|21347.8|21370.3|21355.3|21387.8|21372.8|21355.3|21340.3|59
1658748900000|2022-07-25 11:35:00|21367.8|21352.8|21370.3|21355.3|21370.3|21355.3|21360.3|21345.3|24
1658749200000|2022-07-25 11:40:00|21370.1|21355.1|21360.1|21345.1|21380.1|21365.1|21360.1|21345.1|47
1658749500000|2022-07-25 11:45:00|21362.6|21347.6|21320.1|21305.1|21370.1|21355.1|21305.1|21290.1|942
1658749800000|2022-07-25 11:50:00|21317.6|21302.6|21347.6|21332.6|21362.6|21347.6|21315.1|21300.1|211
1658750100000|2022-07-25 11:55:00|21345.1|21330.1|21360.1|21345.1|21365.1|21350.1|21340.1|21325.1|133
1658750400000|2022-07-25 12:00:00|21362.6|21347.6|21365.1|21350.1|21375.1|21360.1|21355.1|21340.1|137
1658750700000|2022-07-25 12:05:00|21367.6|21352.6|21372.6|21357.6|21375.1|21360.1|21355.1|21340.1|82
1658751000000|2022-07-25 12:10:00|21370.1|21355.1|21350.1|21335.1|21377.6|21362.6|21350.1|21335.1|106
1658751300000|2022-07-25 12:15:00|21352.6|21337.6|21350.1|21335.1|21355.1|21340.1|21342.6|21327.6|100
1658751600000|2022-07-25 12:20:00|21355.1|21340.1|21377.6|21362.6|21380.1|21365.1|21355.1|21340.1|78
1658751900000|2022-07-25 12:25:00|21380.1|21365.1|21360.1|21345.1|21380.1|21365.1|21355.1|21340.1|57
1658752200000|2022-07-25 12:30:00|21362.6|21347.6|21365.1|21350.1|21370.1|21355.1|21355.1|21340.1|86
1658752500000|2022-07-25 12:35:00|21370.1|21355.1|21345.1|21330.1|21370.1|21355.1|21340.1|21325.1|81
1658752800000|2022-07-25 12:40:00|21340.1|21325.1|21345.1|21330.1|21350.1|21335.1|21340.1|21325.1|38
1658753100000|2022-07-25 12:45:00|21340.1|21325.1|21340.1|21325.1|21350.1|21335.1|21335.1|21320.1|60
1658753400000|2022-07-25 12:50:00|21345.1|21330.1|21355.1|21340.1|21355.1|21340.1|21340.1|21325.1|23
1658753700000|2022-07-25 12:55:00|21360.1|21345.1|21350.1|21335.1|21365.1|21350.1|21350.1|21335.1|45
1658754000000|2022-07-25 13:00:00|21352.6|21337.6|21340.1|21325.1|21355.1|21340.1|21335.1|21320.1|54
1658754300000|2022-07-25 13:05:00|21335.1|21320.1|21330.1|21315.1|21335.1|21320.1|21325.1|21310.1|71
1658754600000|2022-07-25 13:10:00|21325.1|21310.1|21310.1|21295.1|21330.1|21315.1|21310.1|21295.1|51
1658754900000|2022-07-25 13:15:00|21312.6|21297.6|21332.6|21317.6|21332.6|21317.6|21310.1|21295.1|44
1658755200000|2022-07-25 13:20:00|21330.1|21315.1|21330.1|21315.1|21340.1|21325.1|21330.1|21315.1|43
1658755500000|2022-07-25 13:25:00|21335.1|21320.1|21325.1|21310.1|21340.1|21325.1|21325.1|21310.1|72
1658755800000|2022-07-25 13:30:00|21330.1|21315.1|21282.6|21267.6|21340.1|21325.1|21280.1|21265.1|158
1658756100000|2022-07-25 13:35:00|21280.1|21265.1|21310.1|21295.1|21315.1|21300.1|21277.6|21262.6|236
1658756400000|2022-07-25 13:40:00|21315.1|21300.1|21355.1|21340.1|21360.1|21345.1|21315.1|21300.1|156
1658756700000|2022-07-25 13:45:00|21350.1|21335.1|21335.1|21320.1|21355.1|21340.1|21317.6|21302.6|181
1658757000000|2022-07-25 13:50:00|21330.1|21315.1|21365.1|21350.1|21372.6|21357.6|21330.1|21315.1|166
1658757300000|2022-07-25 13:55:00|21362.6|21347.6|21365.1|21350.1|21385.1|21370.1|21357.6|21342.6|143
1658757600000|2022-07-25 14:00:00|21367.6|21352.6|21385.1|21370.1|21390.1|21375.1|21365.1|21350.1|134
1658757900000|2022-07-25 14:05:00|21387.6|21372.6|21390.1|21375.1|21395.1|21380.1|21352.6|21337.6|233
1658758200000|2022-07-25 14:10:00|21385.5|21370.5|21405.5|21390.5|21418|21403|21380.5|21365.5|217
1658758500000|2022-07-25 14:15:00|21403|21388|21383|21368|21410.5|21395.5|21375.5|21360.5|212
1658758800000|2022-07-25 14:20:00|21380.5|21365.5|21400.5|21385.5|21405.5|21390.5|21380.5|21365.5|145
1658759100000|2022-07-25 14:25:00|21405.5|21390.5|21363|21348|21425.5|21410.5|21265.5|21250.5|1396
1658759400000|2022-07-25 14:30:00|21360.5|21345.5|21340.5|21325.5|21365.5|21350.5|21333|21318|240
1658759700000|2022-07-25 14:35:00|21335.5|21320.5|21333|21318|21355.5|21340.5|21310.5|21295.5|319
1658760000000|2022-07-25 14:40:00|21330.5|21315.5|21350.5|21335.5|21358|21343|21300.5|21285.5|281
1658760300000|2022-07-25 14:45:00|21355.5|21340.5|21360.5|21345.5|21375.5|21360.5|21350.5|21335.5|206
1658760600000|2022-07-25 14:50:00|21363|21348|21328|21313|21365.5|21350.5|21325.5|21310.5|209
1658760900000|2022-07-25 14:55:00|21325.5|21310.5|21325.5|21310.5|21338|21323|21305.5|21290.5|366
1658761200000|2022-07-25 15:00:00|21320.5|21305.5|21330.5|21315.5|21335.5|21320.5|21310.5|21295.5|250
1658761500000|2022-07-25 15:05:00|21325.5|21310.5|21345.5|21330.5|21358|21343|21315.5|21300.5|214
1658761800000|2022-07-25 15:10:00|21348|21333|21330.5|21315.5|21360.5|21345.5|21325.5|21310.5|285
1658762100000|2022-07-25 15:15:00|21333|21318|21350.5|21335.5|21350.5|21335.5|21330.5|21315.5|293
1658762400000|2022-07-25 15:20:00|21355.5|21340.5|21355.5|21340.5|21365.5|21350.5|21345.5|21330.5|398
1658762700000|2022-07-25 15:25:00|21360.5|21345.5|21375.5|21360.5|21380.5|21365.5|21345.5|21330.5|263
1658763000000|2022-07-25 15:30:00|21373|21358|21400.5|21385.5|21415.5|21400.5|21370.5|21355.5|1029
1658763300000|2022-07-25 15:35:00|21398|21383|21410.5|21395.5|21410.5|21395.5|21395.5|21380.5|198
1658763600000|2022-07-25 15:40:00|21408|21393|21435.5|21420.5|21438|21423|21405.5|21390.5|79
1658763900000|2022-07-25 15:45:00|21430.5|21415.5|21430.5|21415.5|21455.5|21440.5|21430.5|21415.5|66
1658764200000|2022-07-25 15:50:00|21433|21413|21433|21413|21438|21413|21413|21393|44
1658764500000|2022-07-25 15:55:00|21428|21408|21433|21408|21433|21413|21423|21403|29
1658764800000|2022-07-25 16:00:00|21428|21413|21428|21408|21433|21413|21413|21393|19
1658765100000|2022-07-25 16:05:00|21423|21403|21413|21393|21428|21408|21413|21388|25
1658765400000|2022-07-25 16:10:00|21408|21388|21393|21373|21413|21393|21388|21368|16
1658765700000|2022-07-25 16:15:00|21398|21378|21388|21368|21398|21378|21388|21363|20
1658766000000|2022-07-25 16:20:00|21383|21363|21383|21358|21388|21363|21373|21353|34
1658766300000|2022-07-25 16:25:00|21378|21363|21388|21368|21388|21368|21373|21353|26
1658766600000|2022-07-25 16:30:00|21383|21363|21403|21383|21408|21383|21383|21363|18
1658766900000|2022-07-25 16:35:00|21408|21388|21398|21378|21408|21388|21398|21373|17
1658767200000|2022-07-25 16:40:00|21403|21383|21418|21393|21423|21403|21403|21383|16
1658767500000|2022-07-25 16:45:00|21413|21398|21423|21398|21428|21408|21413|21393|29
1658767800000|2022-07-25 16:50:00|21418|21393|21418|21393|21428|21403|21403|21383|64
1658768100000|2022-07-25 16:55:00|21413|21398|21413|21393|21428|21408|21408|21388|28
1658768400000|2022-07-25 17:00:00|21418|21398|21418|21398|21428|21408|21413|21393|22
1658768700000|2022-07-25 17:05:00|21423|21393|21418|21398|21423|21398|21408|21388|69
1658769000000|2022-07-25 17:10:00|21423|21393|21418|21393|21423|21403|21413|21393|28
1658769300000|2022-07-25 17:15:00|21413|21398|21413|21393|21418|21398|21408|21388|10
1658769600000|2022-07-25 17:20:00|21408|21388|21398|21378|21413|21393|21398|21378|16
1658769900000|2022-07-25 17:25:00|21403|21383|21388|21363|21403|21383|21388|21363|20
1658770200000|2022-07-25 17:30:00|21393|21368|21388|21368|21393|21373|21383|21363|10
1658770500000|2022-07-25 17:35:00|21383|21363|21368|21348|21383|21363|21368|21343|16
1658770800000|2022-07-25 17:40:00|21373|21353|21373|21353|21378|21353|21368|21343|6
1658771100000|2022-07-25 17:45:00|21368|21348|21363|21343|21378|21353|21363|21343|4
1658771400000|2022-07-25 17:50:00|21368|21338|21353|21333|21368|21348|21353|21333|6
1658771700000|2022-07-25 17:55:00|21358|21338|21353|21333|21358|21338|21353|21333|7
1658772000000|2022-07-25 18:00:00|21348|21328|21353|21328|21363|21338|21348|21328|19
1658772300000|2022-07-25 18:05:00|21358|21333|21363|21343|21373|21348|21358|21328|39
1658772600000|2022-07-25 18:10:00|21368|21348|21368|21348|21373|21353|21363|21343|8
1658772900000|2022-07-25 18:15:00|21373|21343|21353|21333|21373|21348|21348|21328|14
1658773200000|2022-07-25 18:20:00|21348|21328|21368|21343|21368|21348|21348|21328|20
1658773500000|2022-07-25 18:25:00|21363|21348|21348|21333|21368|21348|21348|21328|26
1658773800000|2022-07-25 18:30:00|21345.5|21330.5|21353|21338|21355.5|21340.5|21343|21328|7
1658774100000|2022-07-25 18:35:00|21350.5|21335.5|21358|21343|21368|21353|21350.5|21335.5|10
1658774400000|2022-07-25 18:40:00|21360.5|21345.5|21373|21358|21373|21358|21358|21343|6
1658774700000|2022-07-25 18:45:00|21370.5|21355.5|21355.5|21340.5|21370.5|21355.5|21335.5|21320.5|18
1658775000000|2022-07-25 18:50:00|21358|21343|21348|21333|21360.5|21345.5|21338|21323|13
1658775300000|2022-07-25 18:55:00|21350.5|21335.5|21335.5|21320.5|21355.5|21340.5|21330.5|21315.5|13
1658775600000|2022-07-25 19:00:00|21333|21318|21330.5|21315.5|21353|21338|21328|21313|16
1658775900000|2022-07-25 19:05:00|21328|21313|21333|21318|21333|21318|21313|21298|17
1658776200000|2022-07-25 19:10:00|21335.5|21320.5|21338|21323|21338|21323|21328|21313|9
1658776500000|2022-07-25 19:15:00|21335.5|21320.5|21343|21328|21345.5|21330.5|21330.5|21315.5|14
1658776800000|2022-07-25 19:20:00|21340.5|21325.5|21358|21343|21360.5|21345.5|21338|21323|22
1658777100000|2022-07-25 19:25:00|21355.5|21340.5|21338|21323|21360.5|21345.5|21338|21323|9
1658777400000|2022-07-25 19:30:00|21335.5|21320.5|21345.5|21330.5|21350.5|21335.5|21330.5|21315.5|26
1658777700000|2022-07-25 19:35:00|21348|21333|21355.5|21340.5|21358|21343|21335.5|21320.5|77
1658778000000|2022-07-25 19:40:00|21358|21343|21370.5|21355.5|21373|21358|21355.5|21340.5|21
1658778300000|2022-07-25 19:45:00|21373|21358|21378|21363|21380.5|21365.5|21368|21353|12
1658778600000|2022-07-25 19:50:00|21380.5|21365.5|21398|21383|21400.5|21385.5|21373|21358|45
1658778900000|2022-07-25 19:55:00|21395.5|21380.5|21398|21383|21398|21383|21385.5|21370.5|29
1658779200000|2022-07-25 20:00:00|21411.3|21371.3|21441.2|21401.2|21443.6|21403.6|21411.3|21371.3|0
1658779500000|2022-07-25 20:05:00|21441.1|21401.1|21431.6|21391.6|21441.1|21401.1|21428.6|21388.6|0
1658779800000|2022-07-25 20:10:00|21431.5|21391.5|21428.6|21388.6|21435.1|21395.1|21425|21385|0
1658780100000|2022-07-25 20:15:00|21428.7|21388.7|21381.2|21341.2|21435.1|21395.1|21375.2|21335.2|0
1658780400000|2022-07-25 20:20:00|21380.6|21340.6|21380|21340|21397.3|21357.3|21373.4|21333.4|0
1658780700000|2022-07-25 20:25:00|21378.8|21338.8|21375.2|21335.2|21384.8|21344.8|21374|21334|0
1658781000000|2022-07-25 20:30:00|21374.6|21334.6|21374|21334|21378.8|21338.8|21367.5|21327.5|0
1658781300000|2022-07-25 20:35:00|21374.1|21334.1|21376.4|21336.4|21378.8|21338.8|21371.6|21331.6|0
1658781600000|2022-07-25 20:40:00|21375.8|21335.8|21381.2|21341.2|21381.2|21341.2|21375.2|21335.2|0
1658781900000|2022-07-25 20:45:00|21382.4|21342.4|21381.2|21341.2|21383.6|21343.6|21380|21340|0
1658782200000|2022-07-25 20:50:00|21380.6|21340.6|21375.2|21335.2|21383.6|21343.6|21371.6|21331.6|0
1658782500000|2022-07-25 20:55:00|21374|21334|21371.7|21331.7|21378.8|21338.8|21368.7|21328.7|0
1658782800000|2022-07-25 21:00:00|21371.6|21331.6|21371.7|21331.7|21371.7|21331.7|21370.5|21330.5|0
1658783100000|2022-07-25 21:05:00|21371.6|21331.6|21361.1|21321.1|21371.6|21331.6|21360.5|21320.5|0
1658783400000|2022-07-25 21:10:00|21361|21321|21346.8|21306.8|21361.7|21321.7|21346.8|21306.8|0
1658783700000|2022-07-25 21:15:00|21345.6|21305.6|21343.2|21303.2|21345.6|21305.6|21342|21302|0
1658784000000|2022-07-25 21:20:00|21342.1|21302.1|21345|21305|21345.6|21305.6|21341.4|21301.4|0
1658784300000|2022-07-25 21:25:00|21345.6|21305.6|21344.4|21304.4|21345.6|21305.6|21341.4|21301.4|0
1658784600000|2022-07-25 21:30:00|21345|21305|21333.3|21293.3|21345|21305|21333.3|21293.3|0
1658784900000|2022-07-25 21:35:00|21333.9|21293.9|21329.1|21289.1|21333.9|21293.9|21328|21288|0
1658785200000|2022-07-25 21:40:00|21328.5|21288.5|21324.8|21284.8|21329.1|21289.1|21321.8|21281.8|0
1658785500000|2022-07-25 21:45:00|21324.9|21284.9|21331.8|21291.8|21331.8|21291.8|21323.7|21283.7|0
1658785800000|2022-07-25 21:50:00|21331.9|21291.9|21335.4|21295.4|21337.2|21297.2|21331.8|21291.8|0
1658786100000|2022-07-25 21:55:00|21334.8|21294.8|21336.6|21296.6|21339.6|21299.6|21334.2|21294.2|0
1658786400000|2022-07-25 22:00:00|21337|21297|21351.1|21311.1|21356.4|21316.4|21337|21297|0
1658786700000|2022-07-25 22:05:00|21352.3|21312.3|21354|21314|21356.4|21316.4|21351.7|21311.7|0
1658787000000|2022-07-25 22:10:00|21354.1|21314.1|21354|21314|21357.6|21317.6|21348.1|21308.1|0
1658787300000|2022-07-25 22:15:00|21354.1|21314.1|21360|21320|21362.4|21322.4|21354.1|21314.1|0
1658787600000|2022-07-25 22:20:00|21358.8|21318.8|21354|21314|21360|21320|21354|21314|0
1658787900000|2022-07-25 22:25:00|21352.8|21312.8|21350.5|21310.5|21352.8|21312.8|21349.3|21309.3|0
1658788200000|2022-07-25 22:30:00|21350.4|21310.4|21365.3|21325.3|21368.9|21328.9|21346.9|21306.9|0
1658788500000|2022-07-25 22:35:00|21365.9|21325.9|21367.7|21327.7|21373.7|21333.7|21365.9|21325.9|0
1658788800000|2022-07-25 22:40:00|21368.9|21328.9|21366.5|21326.5|21368.9|21328.9|21364.1|21324.1|0
1658789100000|2022-07-25 22:45:00|21367.7|21327.7|21362.9|21322.9|21367.7|21327.7|21361.7|21321.7|0
1658789400000|2022-07-25 22:50:00|21362.3|21322.3|21360.5|21320.5|21362.3|21322.3|21358.7|21318.7|0
1658789700000|2022-07-25 22:55:00|21359.3|21319.3|21368.9|21328.9|21370.1|21330.1|21358.1|21318.1|0
1658790000000|2022-07-25 23:00:00|21368.8|21328.8|21367.2|21327.2|21368.8|21328.8|21364.1|21324.1|0
1658790300000|2022-07-25 23:05:00|21368.9|21328.9|21362.9|21322.9|21369.5|21329.5|21362.9|21322.9|0
1658790600000|2022-07-25 23:10:00|21363|21323|21362.9|21322.9|21365.3|21325.3|21360.5|21320.5|0
1658790900000|2022-07-25 23:15:00|21362.3|21322.3|21361.7|21321.7|21362.3|21322.3|21359.3|21319.3|0
1658791200000|2022-07-25 23:20:00|21362.3|21322.3|21361.7|21321.7|21362.3|21322.3|21359.3|21319.3|0
1658791500000|2022-07-25 23:25:00|21360.5|21320.5|21349.2|21309.2|21360.5|21320.5|21348|21308|0
1658791800000|2022-07-25 23:30:00|21348|21308|21354.6|21314.6|21354.6|21314.6|21344.5|21304.5|0
1658792100000|2022-07-25 23:35:00|21354.5|21314.5|21348|21308|21354.5|21314.5|21345.6|21305.6|0
1658792400000|2022-07-25 23:40:00|21347.4|21307.4|21346.8|21306.8|21348|21308|21343.3|21303.3|0
1658792700000|2022-07-25 23:45:00|21347|21307|21351.6|21311.6|21354.6|21314.6|21347|21307|0
1658793000000|2022-07-25 23:50:00|21351|21311|21353.3|21313.3|21357.5|21317.5|21349.2|21309.2|0
1658793300000|2022-07-25 23:55:00|21353.4|21313.4|21359.9|21319.9|21361.1|21321.1|21353.3|21313.3|0
1658793600000|2022-07-26 00:00:00|21359.8|21319.8|21364.6|21324.6|21365.8|21325.8|21355.7|21315.7|0
1658793900000|2022-07-26 00:05:00|21364.7|21324.7|21362.8|21322.8|21369.4|21329.4|21354.5|21314.5|0
1658794200000|2022-07-26 00:10:00|21362.3|21322.3|21344.2|21304.2|21365.8|21325.8|21343|21303|0
1658794500000|2022-07-26 00:15:00|21343|21303|21329.9|21289.9|21343|21303|21298.8|21258.8|0
1658794800000|2022-07-26 00:20:00|21329.8|21289.8|21317.9|21277.9|21329.8|21289.8|21312.1|21272.1|0
1658795100000|2022-07-26 00:25:00|21318|21278|21329.8|21289.8|21335.6|21295.6|21317.9|21277.9|0
1658795400000|2022-07-26 00:30:00|21335.6|21295.6|21312.1|21272.1|21335.6|21295.6|21312.1|21272.1|0
1658795700000|2022-07-26 00:35:00|21315|21275|21323.8|21283.8|21323.9|21283.9|21306.2|21266.2|0
1658796000000|2022-07-26 00:40:00|21323.9|21283.9|21317.9|21277.9|21329.6|21289.6|21317.8|21277.8|0
1658796300000|2022-07-26 00:45:00|21317.8|21277.8|21311.9|21271.9|21323.7|21283.7|21306|21266|0
1658796600000|2022-07-26 00:50:00|21312|21272|21306.2|21266.2|21312.1|21272.1|21306|21266|0
1658796900000|2022-07-26 00:55:00|21306.1|21266.1|21312.1|21272.1|21317.9|21277.9|21300.3|21260.3|0
1658797200000|2022-07-26 01:00:00|21315|21275|21318|21278|21323.9|21283.9|21312.1|21272.1|0
1658797500000|2022-07-26 01:05:00|21318.1|21278.1|21323.9|21283.9|21323.9|21283.9|21312.1|21272.1|0
1658797800000|2022-07-26 01:10:00|21324|21284|21329.8|21289.8|21329.9|21289.9|21323.9|21283.9|0
1658798100000|2022-07-26 01:15:00|21329.9|21289.9|21330|21290|21330|21290|21318.2|21278.2|0
1658798400000|2022-07-26 01:20:00|21329.9|21289.9|21335.9|21295.9|21341.9|21301.9|21329.9|21289.9|0
1658798700000|2022-07-26 01:25:00|21335.8|21295.8|21347.7|21307.7|21347.8|21307.8|21335.8|21295.8|0
1658799000000|2022-07-26 01:30:00|21347.8|21307.8|21336|21296|21347.9|21307.9|21335.9|21295.9|0
1658799300000|2022-07-26 01:35:00|21336.1|21296.1|21330.2|21290.2|21341.9|21301.9|21330|21290|0
1658799600000|2022-07-26 01:40:00|21330.1|21290.1|21347.7|21307.7|21353.5|21313.5|21330|21290|0
1658799900000|2022-07-26 01:45:00|21347.6|21307.6|21330.1|21290.1|21347.7|21307.7|21324.2|21284.2|0
1658800200000|2022-07-26 01:50:00|21330.2|21290.2|21330|21290|21330.2|21290.2|21324.2|21284.2|0
1658800500000|2022-07-26 01:55:00|21330.1|21290.1|21324.2|21284.2|21330.1|21290.1|21318.3|21278.3|0
1658800800000|2022-07-26 02:00:00|21324.1|21284.1|21312.3|21272.3|21324.2|21284.2|21306.6|21266.6|0
1658801100000|2022-07-26 02:05:00|21306.6|21266.6|21324.2|21284.2|21324.3|21284.3|21306.5|21266.5|0
1658801400000|2022-07-26 02:10:00|21324.3|21284.3|21330.1|21290.1|21330.2|21290.2|21324.2|21284.2|0
1658801700000|2022-07-26 02:15:00|21330.2|21290.2|21335.7|21295.7|21335.8|21295.8|21329.9|21289.9|0
1658802000000|2022-07-26 02:20:00|21335.8|21295.8|21341.6|21301.6|21341.7|21301.7|21329.9|21289.9|0
1658802300000|2022-07-26 02:25:00|21341.7|21301.7|21335.9|21295.9|21347.5|21307.5|21335.8|21295.8|0
1658802600000|2022-07-26 02:30:00|21335.8|21295.8|21342.4|21302.4|21342.5|21302.5|21330|21290|0
1658802900000|2022-07-26 02:35:00|21342.5|21302.5|21354.2|21314.2|21360.2|21320.2|21342.4|21302.4|0
1658803200000|2022-07-26 02:40:00|21354.3|21314.3|21360|21320|21360.3|21320.3|21354.2|21314.2|0
1658803500000|2022-07-26 02:45:00|21360.1|21320.1|21366.1|21326.1|21366.1|21326.1|21360|21320|0
1658803800000|2022-07-26 02:50:00|21366|21326|21360.2|21320.2|21371.9|21331.9|21360.2|21320.2|0
1658804100000|2022-07-26 02:55:00|21360.1|21320.1|21354.2|21314.2|21360.2|21320.2|21354.1|21314.1|0
1658804400000|2022-07-26 03:00:00|21354.3|21314.3|21354.3|21314.3|21360.1|21320.1|21351.3|21311.3|0
1658804700000|2022-07-26 03:05:00|21360|21320|21354.3|21314.3|21366|21326|21354.3|21314.3|0
1658805000000|2022-07-26 03:10:00|21357.2|21317.2|21360.2|21320.2|21363.2|21323.2|21354.4|21314.4|0
1658805300000|2022-07-26 03:15:00|21360.3|21320.3|21365.9|21325.9|21366|21326|21360.1|21320.1|0
1658805600000|2022-07-26 03:20:00|21365.8|21325.8|21365.8|21325.8|21366|21326|21360|21320|0
1658805900000|2022-07-26 03:25:00|21365.9|21325.9|21365.9|21325.9|21365.9|21325.9|21360|21320|0
1658806200000|2022-07-26 03:30:00|21365.8|21325.8|21365.9|21325.9|21371.7|21331.7|21365.8|21325.8|0
1658806500000|2022-07-26 03:35:00|21368.7|21328.7|21365.7|21325.7|21371.7|21331.7|21362.8|21322.8|0
1658806800000|2022-07-26 03:40:00|21365.6|21325.6|21365.7|21325.7|21365.7|21325.7|21353.9|21313.9|0
1658807100000|2022-07-26 03:45:00|21365.6|21325.6|21356.8|21316.8|21365.6|21325.6|21353.9|21313.9|0
1658807400000|2022-07-26 03:50:00|21359.7|21319.7|21359.7|21319.7|21359.8|21319.8|21353.9|21313.9|0
1658807700000|2022-07-26 03:55:00|21359.8|21319.8|21360|21320|21360|21320|21359.7|21319.7|0
1658808000000|2022-07-26 04:00:00|21359.9|21319.9|21359.8|21319.8|21360|21320|21354|21314|0
1658808300000|2022-07-26 04:05:00|21354|21314|21359.7|21319.7|21359.8|21319.8|21353.9|21313.9|0
1658808600000|2022-07-26 04:10:00|21359.8|21319.8|21354|21314|21359.8|21319.8|21354|21314|0
1658808900000|2022-07-26 04:15:00|21353.9|21313.9|21348.1|21308.1|21354|21314|21348.1|21308.1|0
1658809200000|2022-07-26 04:20:00|21348|21308|21348.1|21308.1|21348.2|21308.2|21342.2|21302.2|0
1658809500000|2022-07-26 04:25:00|21348|21308|21342.2|21302.2|21348.1|21308.1|21342.2|21302.2|0
1658809800000|2022-07-26 04:30:00|21342.3|21302.3|21348.1|21308.1|21348.1|21308.1|21342.3|21302.3|0
1658810100000|2022-07-26 04:35:00|21348|21308|21342.2|21302.2|21348.1|21308.1|21342.2|21302.2|0
1658810400000|2022-07-26 04:40:00|21342.3|21302.3|21348.1|21308.1|21348.1|21308.1|21342.2|21302.2|0
1658810700000|2022-07-26 04:45:00|21348.2|21308.2|21348.2|21308.2|21348.2|21308.2|21348.1|21308.1|0
1658811000000|2022-07-26 04:50:00|21353.9|21313.9|21356.9|21316.9|21359.9|21319.9|21353.9|21313.9|0
1658811300000|2022-07-26 04:55:00|21357|21317|21359.8|21319.8|21359.9|21319.9|21354.1|21314.1|0
1658811600000|2022-07-26 05:00:00|21356.9|21316.9|21365.8|21325.8|21365.9|21325.9|21354|21314|0
1658811900000|2022-07-26 05:05:00|21360|21320|21354|21314|21365.8|21325.8|21348.1|21308.1|0
1658812200000|2022-07-26 05:10:00|21354.1|21314.1|21348.2|21308.2|21359.9|21319.9|21342.3|21302.3|0
1658812500000|2022-07-26 05:15:00|21348.3|21308.3|21336.4|21296.4|21348.3|21308.3|21330.6|21290.6|0
1658812800000|2022-07-26 05:20:00|21336.5|21296.5|21342.3|21302.3|21345.2|21305.2|21336.3|21296.3|0
1658813100000|2022-07-26 05:25:00|21342.4|21302.4|21342.4|21302.4|21348.2|21308.2|21342.3|21302.3|0
1658813400000|2022-07-26 05:30:00|21342.5|21302.5|21342.5|21302.5|21342.5|21302.5|21336.5|21296.5|0
1658813700000|2022-07-26 05:35:00|21342.6|21302.6|21336.5|21296.5|21348.3|21308.3|21336.5|21296.5|0
1658814000000|2022-07-26 05:40:00|21336.6|21296.6|21342.4|21302.4|21342.4|21302.4|21336.5|21296.5|0
1658814300000|2022-07-26 05:45:00|21342.3|21302.3|21342.5|21302.5|21348.3|21308.3|21339.5|21299.5|0
1658814600000|2022-07-26 05:50:00|21345.3|21305.3|21354.2|21314.2|21354.2|21314.2|21342.4|21302.4|0
1658814900000|2022-07-26 05:55:00|21354.1|21314.1|21348.4|21308.4|21354.3|21314.3|21348.2|21308.2|0
1658815200000|2022-07-26 06:00:00|21348.3|21308.3|21340.5|21325.5|21355.5|21340.5|21340.5|21302.5|39
1658815500000|2022-07-26 06:05:00|21338|21323|21333|21318|21345.5|21330.5|21330.5|21315.5|11
1658815800000|2022-07-26 06:10:00|21330.5|21315.5|21325.5|21310.5|21333|21318|21323|21308|9
1658816100000|2022-07-26 06:15:00|21323|21308|21320.5|21305.5|21328|21313|21320.5|21305.5|7
1658816400000|2022-07-26 06:20:00|21323|21308|21325.5|21310.5|21330.5|21315.5|21320.5|21305.5|20
1658816700000|2022-07-26 06:25:00|21328|21313|21338|21323|21338|21323|21328|21313|12
1658817000000|2022-07-26 06:30:00|21335.5|21320.5|21313|21298|21335.5|21320.5|21313|21298|26
1658817300000|2022-07-26 06:35:00|21310.5|21295.5|21320.5|21305.5|21330.5|21315.5|21300.5|21285.5|17
1658817600000|2022-07-26 06:40:00|21315.5|21300.5|21318|21303|21320.5|21305.5|21310.5|21295.5|13
1658817900000|2022-07-26 06:45:00|21315.5|21300.5|21313|21298|21320.5|21305.5|21305.5|21290.5|9
1658818200000|2022-07-26 06:50:00|21310.5|21295.5|21293|21278|21315.5|21300.5|21293|21278|21
1658818500000|2022-07-26 06:55:00|21295.5|21280.5|21333|21318|21333|21318|21290.5|21275.5|76
1658818800000|2022-07-26 07:00:00|21318|21303|21348|21333|21378|21363|21295.5|21280.5|698
1658819100000|2022-07-26 07:05:00|21350.5|21335.5|21320.5|21305.5|21355.5|21340.5|21318|21303|367
1658819400000|2022-07-26 07:10:00|21315.5|21300.5|21290.5|21275.5|21345.5|21330.5|21290.5|21275.5|286
1658819700000|2022-07-26 07:15:00|21288|21273|21298|21283|21300.5|21285.5|21260.5|21245.5|411
1658820000000|2022-07-26 07:20:00|21293|21278|21285.5|21270.5|21295.5|21280.5|21275.5|21260.5|215
1658820300000|2022-07-26 07:25:00|21288|21273|21308|21293|21335.5|21320.5|21285.5|21270.5|140
1658820600000|2022-07-26 07:30:00|21305.5|21290.5|21310.5|21295.5|21333|21318|21295.5|21280.5|193
1658820900000|2022-07-26 07:35:00|21308|21293|21305.5|21290.5|21315.5|21300.5|21295.5|21280.5|102
1658821200000|2022-07-26 07:40:00|21308.3|21293.3|21288.3|21273.3|21323.3|21308.3|21288.3|21273.3|134
1658821500000|2022-07-26 07:45:00|21285.8|21270.8|21293.3|21278.3|21293.3|21278.3|21273.3|21258.3|127
1658821800000|2022-07-26 07:50:00|21295.8|21280.8|21300.8|21285.8|21313.3|21298.3|21293.3|21278.3|108
1658822100000|2022-07-26 07:55:00|21303.3|21288.3|21283.3|21268.3|21303.3|21288.3|21278.3|21263.3|183
1658822400000|2022-07-26 08:00:00|21285.8|21270.8|21280.8|21265.8|21288.3|21273.3|21258.3|21243.3|154
1658822700000|2022-07-26 08:05:00|21283.3|21268.3|21253.3|21238.3|21283.3|21268.3|21248.3|21233.3|117
1658823000000|2022-07-26 08:10:00|21250.8|21235.8|21263.3|21248.3|21268.3|21253.3|21243.3|21228.3|194
1658823300000|2022-07-26 08:15:00|21260.8|21245.8|21263.3|21248.3|21268.3|21253.3|21248.3|21233.3|90
1658823600000|2022-07-26 08:20:00|21260.8|21245.8|21260.8|21245.8|21273.3|21258.3|21253.3|21238.3|140
1658823900000|2022-07-26 08:25:00|21263.3|21248.3|21260.8|21245.8|21273.3|21258.3|21253.3|21238.3|55
1658824200000|2022-07-26 08:30:00|21258.3|21243.3|21263.3|21248.3|21278.3|21263.3|21253.3|21238.3|375
1658824500000|2022-07-26 08:35:00|21260.8|21245.8|21263.3|21248.3|21268.3|21253.3|21243.3|21228.3|102
1658824800000|2022-07-26 08:40:00|21258.3|21243.3|21283.3|21268.3|21285.8|21270.8|21253.3|21238.3|98
1658825100000|2022-07-26 08:45:00|21285.8|21270.8|21280.8|21265.8|21290.8|21275.8|21273.3|21258.3|110
1658825400000|2022-07-26 08:50:00|21283.3|21268.3|21293.3|21278.3|21293.3|21278.3|21273.3|21258.3|81
1658825700000|2022-07-26 08:55:00|21295.8|21280.8|21278.3|21263.3|21303.3|21288.3|21278.3|21263.3|66
1658826000000|2022-07-26 09:00:00|21280.8|21265.8|21305.8|21290.8|21305.8|21290.8|21278.3|21263.3|95
1658826300000|2022-07-26 09:05:00|21303.3|21288.3|21298.3|21283.3|21315.8|21300.8|21293.3|21278.3|97
1658826600000|2022-07-26 09:10:00|21303.3|21288.3|21283.3|21268.3|21303.3|21288.3|21278.3|21263.3|63
1658826900000|2022-07-26 09:15:00|21288.3|21273.3|21283.3|21268.3|21298.3|21283.3|21278.3|21263.3|65
1658827200000|2022-07-26 09:20:00|21285.8|21270.8|21308.3|21293.3|21313.3|21298.3|21283.3|21268.3|39
1658827500000|2022-07-26 09:25:00|21310.8|21295.8|21295.8|21280.8|21313.3|21298.3|21288.3|21273.3|60
1658827800000|2022-07-26 09:30:00|21293.3|21278.3|21283.3|21268.3|21298.3|21283.3|21273.3|21258.3|42
1658828100000|2022-07-26 09:35:00|21280.8|21265.8|21275.8|21260.8|21283.3|21268.3|21263.3|21248.3|86
1658828400000|2022-07-26 09:40:00|21278.3|21263.3|21273.3|21258.3|21283.3|21268.3|21268.3|21253.3|77
1658828700000|2022-07-26 09:45:00|21270.8|21255.8|21293.3|21278.3|21303.3|21288.3|21268.3|21253.3|78
1658829000000|2022-07-26 09:50:00|21290.8|21275.8|21308.3|21293.3|21313.3|21298.3|21288.3|21273.3|39
1658829300000|2022-07-26 09:55:00|21305.8|21290.8|21293.3|21278.3|21308.3|21293.3|21293.3|21278.3|27
1658829600000|2022-07-26 10:00:00|21295.8|21280.8|21303.3|21288.3|21310.8|21295.8|21288.3|21273.3|30
1658829900000|2022-07-26 10:05:00|21305.8|21290.8|21293.3|21278.3|21343.3|21328.3|21278.3|21263.3|207
1658830200000|2022-07-26 10:10:00|21290.8|21275.8|21273.3|21258.3|21303.3|21288.3|21273.3|21258.3|66
1658830500000|2022-07-26 10:15:00|21275.8|21260.8|21268.3|21253.3|21288.3|21273.3|21268.3|21253.3|126
1658830800000|2022-07-26 10:20:00|21265.8|21250.8|21213.3|21198.3|21265.8|21250.8|21208.3|21193.3|222
1658831100000|2022-07-26 10:25:00|21215.8|21200.8|21218.3|21203.3|21228.3|21213.3|21208.3|21193.3|99
1658831400000|2022-07-26 10:30:00|21215.8|21200.8|21188.3|21173.3|21233.3|21218.3|21185.8|21170.8|148
1658831700000|2022-07-26 10:35:00|21193.3|21178.3|21168.3|21153.3|21195.8|21180.8|21158.3|21143.3|196
1658832000000|2022-07-26 10:40:00|21170.8|21155.8|21163.3|21148.3|21175.8|21160.8|21148.3|21133.3|98
1658832300000|2022-07-26 10:45:00|21165.8|21150.8|21178.3|21163.3|21180.8|21165.8|21163.3|21148.3|71
1658832600000|2022-07-26 10:50:00|21173.3|21158.3|21180.8|21165.8|21188.3|21173.3|21158.3|21143.3|70
1658832900000|2022-07-26 10:55:00|21178.3|21163.3|21188.3|21173.3|21198.3|21183.3|21175.8|21160.8|81
1658833200000|2022-07-26 11:00:00|21185.8|21170.8|21208.3|21193.3|21208.3|21193.3|21158.3|21143.3|190
1658833500000|2022-07-26 11:05:00|21205.8|21190.8|21208.3|21193.3|21223.3|21208.3|21203.3|21188.3|93
1658833800000|2022-07-26 11:10:00|21213.3|21198.3|21203.3|21188.3|21218.3|21203.3|21188.3|21173.3|38
1658834100000|2022-07-26 11:15:00|21205.8|21190.8|21193.3|21178.3|21210.8|21195.8|21193.3|21178.3|32
1658834400000|2022-07-26 11:20:00|21195.8|21180.8|21193.3|21178.3|21215.8|21200.8|21193.3|21178.3|85
1658834700000|2022-07-26 11:25:00|21195.8|21180.8|21213.3|21198.3|21225.8|21210.8|21188.3|21173.3|70
1658835000000|2022-07-26 11:30:00|21215.8|21200.8|21223.3|21208.3|21228.3|21213.3|21213.3|21198.3|37
1658835300000|2022-07-26 11:35:00|21218.3|21203.3|21233.3|21218.3|21238.3|21223.3|21213.3|21198.3|47
1658835600000|2022-07-26 11:40:00|21231.4|21216.4|21216.4|21201.4|21231.4|21216.4|21208.9|21193.9|66
1658835900000|2022-07-26 11:45:00|21218.9|21203.9|21221.4|21206.4|21226.4|21211.4|21211.4|21196.4|36
1658836200000|2022-07-26 11:50:00|21223.9|21208.9|21221.4|21206.4|21231.4|21216.4|21216.4|21201.4|47
1658836500000|2022-07-26 11:55:00|21218.9|21203.9|21203.9|21188.9|21221.4|21206.4|21198.9|21183.9|59
1658836800000|2022-07-26 12:00:00|21201.4|21186.4|21226.4|21211.4|21226.4|21211.4|21196.4|21181.4|61
1658837100000|2022-07-26 12:05:00|21223.9|21208.9|21236.4|21221.4|21236.4|21221.4|21221.4|21206.4|62
1658837400000|2022-07-26 12:10:00|21233.9|21218.9|21231.4|21216.4|21241.4|21226.4|21231.4|21216.4|22
1658837700000|2022-07-26 12:15:00|21236.4|21221.4|21211.4|21196.4|21241.4|21226.4|21206.4|21191.4|69
1658838000000|2022-07-26 12:20:00|21208.9|21193.9|21233.9|21218.9|21236.4|21221.4|21208.9|21193.9|142
1658838300000|2022-07-26 12:25:00|21231.4|21216.4|21241.4|21226.4|21251.4|21236.4|21231.4|21216.4|67
1658838600000|2022-07-26 12:30:00|21246.4|21231.4|21241.4|21226.4|21251.4|21236.4|21236.4|21221.4|48
1658838900000|2022-07-26 12:35:00|21246.4|21231.4|21251.4|21236.4|21276.4|21261.4|21241.4|21226.4|151
1658839200000|2022-07-26 12:40:00|21256.4|21241.4|21246.4|21231.4|21256.4|21241.4|21246.4|21231.4|32
1658839500000|2022-07-26 12:45:00|21248.9|21233.9|21246.4|21231.4|21256.4|21241.4|21241.4|21226.4|44
1658839800000|2022-07-26 12:50:00|21251.4|21236.4|21243.9|21228.9|21251.4|21236.4|21236.4|21221.4|60
1658840100000|2022-07-26 12:55:00|21241.4|21226.4|21243.9|21228.9|21251.4|21236.4|21236.4|21221.4|39
1658840400000|2022-07-26 13:00:00|21246.4|21231.4|21243.9|21228.9|21251.4|21236.4|21161.4|21146.4|1050
1658840700000|2022-07-26 13:05:00|21246.4|21231.4|21201.4|21186.4|21251.4|21236.4|21201.4|21186.4|64
1658841000000|2022-07-26 13:10:00|21198.9|21183.9|21186.4|21171.4|21206.4|21191.4|21181.4|21166.4|62
1658841300000|2022-07-26 13:15:00|21183.9|21168.9|21178.9|21163.9|21196.4|21181.4|21178.9|21163.9|93
1658841600000|2022-07-26 13:20:00|21176.4|21161.4|21171.4|21156.4|21186.4|21171.4|21168.9|21153.9|92
1658841900000|2022-07-26 13:25:00|21173.9|21158.9|21191.4|21176.4|21191.4|21176.4|21161.4|21146.4|101
1658842200000|2022-07-26 13:30:00|21186.4|21171.4|21181.4|21166.4|21218.9|21203.9|21173.9|21158.9|151
1658842500000|2022-07-26 13:35:00|21178.9|21163.9|21236.4|21221.4|21238.9|21223.9|21176.4|21161.4|149
1658842800000|2022-07-26 13:40:00|21238.9|21223.9|21216.4|21201.4|21256.4|21241.4|21211.4|21196.4|120
1658843100000|2022-07-26 13:45:00|21213.9|21198.9|21196.4|21181.4|21216.4|21201.4|21186.4|21171.4|90
1658843400000|2022-07-26 13:50:00|21198.9|21183.9|21231.4|21216.4|21241.4|21226.4|21196.4|21181.4|84
1658843700000|2022-07-26 13:55:00|21228.9|21213.9|21231.4|21216.4|21236.4|21221.4|21211.4|21196.4|62
1658844000000|2022-07-26 14:00:00|21228.9|21213.9|21246.4|21231.4|21258.9|21243.9|21196.4|21181.4|180
1658844300000|2022-07-26 14:05:00|21248.9|21233.9|21231.4|21216.4|21248.9|21233.9|21226.4|21211.4|59
1658844600000|2022-07-26 14:10:00|21232.3|21217.3|21179.8|21164.8|21242.3|21227.3|21179.8|21164.8|156
1658844900000|2022-07-26 14:15:00|21177.3|21162.3|21207.3|21192.3|21209.8|21194.8|21177.3|21162.3|172
1658845200000|2022-07-26 14:20:00|21209.8|21194.8|21177.3|21162.3|21212.3|21197.3|21177.3|21162.3|100
1658845500000|2022-07-26 14:25:00|21182.3|21167.3|21207.3|21192.3|21212.3|21197.3|21179.8|21164.8|150
1658845800000|2022-07-26 14:30:00|21202.3|21187.3|21207.3|21192.3|21217.3|21202.3|21192.3|21177.3|110
1658846100000|2022-07-26 14:35:00|21212.3|21197.3|21212.3|21197.3|21219.8|21204.8|21192.3|21177.3|89
1658846400000|2022-07-26 14:40:00|21207.3|21192.3|21219.8|21204.8|21229.8|21214.8|21207.3|21192.3|103
1658846700000|2022-07-26 14:45:00|21217.3|21202.3|21227.3|21212.3|21237.3|21222.3|21217.3|21202.3|108
1658847000000|2022-07-26 14:50:00|21222.3|21207.3|21214.8|21199.8|21232.3|21217.3|21214.8|21199.8|140
1658847300000|2022-07-26 14:55:00|21217.3|21202.3|21242.3|21227.3|21244.8|21229.8|21212.3|21197.3|156
1658847600000|2022-07-26 15:00:00|21244.8|21229.8|21217.3|21202.3|21257.3|21242.3|21212.3|21197.3|179
1658847900000|2022-07-26 15:05:00|21212.3|21197.3|21212.3|21197.3|21217.3|21202.3|21197.3|21182.3|89
1658848200000|2022-07-26 15:10:00|21207.3|21192.3|21212.3|21197.3|21227.3|21212.3|21207.3|21192.3|90
1658848500000|2022-07-26 15:15:00|21214.8|21199.8|21212.3|21197.3|21224.8|21209.8|21204.8|21189.8|98
1658848800000|2022-07-26 15:20:00|21209.8|21194.8|21212.3|21197.3|21219.8|21204.8|21207.3|21192.3|149
1658849100000|2022-07-26 15:25:00|21214.8|21199.8|21197.3|21182.3|21222.3|21207.3|21197.3|21182.3|314
1658849400000|2022-07-26 15:30:00|21194.8|21179.8|21179.8|21164.8|21197.3|21182.3|21169.8|21154.8|424
1658849700000|2022-07-26 15:35:00|21177.3|21162.3|21189.8|21174.8|21202.3|21187.3|21177.3|21162.3|427
1658850000000|2022-07-26 15:40:00|21192.3|21177.3|21187.3|21172.3|21192.3|21177.3|21177.3|21162.3|50
1658850300000|2022-07-26 15:45:00|21177.3|21162.3|21134.8|21119.8|21182.3|21167.3|21127.3|21112.3|247
1658850600000|2022-07-26 15:50:00|21139.8|21114.8|21109.8|21089.8|21149.8|21124.8|21094.8|21074.8|83
1658850900000|2022-07-26 15:55:00|21114.8|21094.8|21109.8|21089.8|21139.8|21119.8|21104.8|21084.8|67
1658851200000|2022-07-26 16:00:00|21114.8|21094.8|21124.8|21104.8|21129.8|21109.8|21104.8|21084.8|26
1658851500000|2022-07-26 16:05:00|21129.8|21099.8|21134.8|21114.8|21144.8|21119.8|21119.8|21099.8|18
1658851800000|2022-07-26 16:10:00|21129.8|21109.8|21124.8|21104.8|21134.8|21114.8|21119.8|21099.8|10
1658852100000|2022-07-26 16:15:00|21129.8|21109.8|21129.8|21109.8|21139.8|21119.8|21124.8|21104.8|10
1658852400000|2022-07-26 16:20:00|21134.8|21114.8|21149.8|21129.8|21149.8|21129.8|21119.8|21099.8|37
1658852700000|2022-07-26 16:25:00|21144.8|21124.8|21154.8|21134.8|21159.8|21139.8|21139.8|21119.8|19
1658853000000|2022-07-26 16:30:00|21159.8|21139.8|21164.8|21144.8|21164.8|21144.8|21154.8|21134.8|30
1658853300000|2022-07-26 16:35:00|21169.8|21139.8|21154.8|21134.8|21169.8|21139.8|21154.8|21134.8|5
1658853600000|2022-07-26 16:40:00|21149.8|21129.8|21144.8|21124.8|21154.8|21134.8|21139.8|21119.8|33
1658853900000|2022-07-26 16:45:00|21139.8|21119.8|21154.8|21134.8|21159.8|21139.8|21139.8|21119.8|36
1658854200000|2022-07-26 16:50:00|21159.8|21139.8|21174.8|21154.8|21174.8|21154.8|21154.8|21134.8|26
1658854500000|2022-07-26 16:55:00|21169.8|21149.8|21174.8|21149.8|21189.8|21164.8|21169.8|21149.8|27
1658854800000|2022-07-26 17:00:00|21169.8|21154.8|21189.8|21169.8|21194.8|21169.8|21159.8|21139.8|17
1658855100000|2022-07-26 17:05:00|21194.8|21174.8|21194.8|21174.8|21194.8|21174.8|21184.8|21159.8|15
1658855400000|2022-07-26 17:10:00|21199.8|21169.8|21184.8|21164.8|21209.8|21189.8|21184.8|21164.8|61
1658855700000|2022-07-26 17:15:00|21189.8|21169.8|21184.8|21164.8|21189.8|21169.8|21179.8|21154.8|21
1658856000000|2022-07-26 17:20:00|21189.8|21169.8|21199.8|21174.8|21204.8|21184.8|21184.8|21164.8|21
1658856300000|2022-07-26 17:25:00|21194.8|21179.8|21204.8|21184.8|21209.8|21189.8|21189.8|21169.8|21
1658856600000|2022-07-26 17:30:00|21209.8|21189.8|21169.8|21149.8|21209.8|21189.8|21169.8|21149.8|49
1658856900000|2022-07-26 17:35:00|21174.8|21154.8|21174.8|21149.8|21179.8|21159.8|21174.8|21149.8|11
1658857200000|2022-07-26 17:40:00|21169.8|21154.8|21169.8|21149.8|21179.8|21154.8|21159.8|21139.8|13
1658857500000|2022-07-26 17:45:00|21174.8|21144.8|21159.8|21139.8|21174.8|21149.8|21154.8|21134.8|10
1658857800000|2022-07-26 17:50:00|21164.8|21144.8|21174.8|21149.8|21179.8|21154.8|21159.8|21139.8|11
1658858100000|2022-07-26 17:55:00|21169.8|21154.8|21154.8|21134.8|21174.8|21154.8|21154.8|21134.8|13
1658858400000|2022-07-26 18:00:00|21164.8|21139.8|21184.8|21164.8|21189.8|21164.8|21159.8|21139.8|11
1658858700000|2022-07-26 18:05:00|21189.8|21159.8|21159.8|21139.8|21189.8|21169.8|21159.8|21134.8|37
1658859000000|2022-07-26 18:10:00|21164.8|21144.8|21169.8|21149.8|21174.8|21154.8|21159.8|21134.8|2
1658859300000|2022-07-26 18:15:00|21164.8|21144.8|21149.8|21129.8|21169.8|21149.8|21144.8|21124.8|8
1658859600000|2022-07-26 18:20:00|21144.8|21124.8|21154.8|21129.8|21154.8|21134.8|21139.8|21119.8|12
1658859900000|2022-07-26 18:25:00|21149.8|21134.8|21129.8|21114.8|21149.8|21134.8|21127.3|21109.8|21
1658860200000|2022-07-26 18:30:00|21127.3|21112.3|21129.8|21114.8|21132.3|21117.3|21119.8|21104.8|18
1658860500000|2022-07-26 18:35:00|21127.3|21112.3|21137.3|21122.3|21142.3|21127.3|21127.3|21112.3|36
1658860800000|2022-07-26 18:40:00|21139.8|21124.8|21142.3|21127.3|21147.3|21132.3|21137.3|21122.3|19
1658861100000|2022-07-26 18:45:00|21147.3|21132.3|21134.8|21119.8|21152.3|21137.3|21134.8|21119.8|27
1658861400000|2022-07-26 18:50:00|21137.3|21122.3|21139.8|21124.8|21144.8|21129.8|21132.3|21117.3|8
1658861700000|2022-07-26 18:55:00|21137.3|21122.3|21137.3|21122.3|21139.8|21124.8|21132.3|21117.3|11
1658862000000|2022-07-26 19:00:00|21132.3|21117.3|21117.3|21102.3|21142.3|21127.3|21117.3|21102.3|21
1658862300000|2022-07-26 19:05:00|21119.8|21104.8|21114.8|21099.8|21124.8|21109.8|21112.3|21097.3|5
1658862600000|2022-07-26 19:10:00|21117.3|21102.3|21137.3|21122.3|21144.8|21129.8|21112.3|21097.3|13
1658862900000|2022-07-26 19:15:00|21134.8|21119.8|21144.8|21129.8|21152.3|21137.3|21134.8|21119.8|10
1658863200000|2022-07-26 19:20:00|21142.3|21127.3|21134.8|21119.8|21149.8|21134.8|21129.8|21114.8|10
1658863500000|2022-07-26 19:25:00|21132.3|21117.3|21142.3|21127.3|21142.3|21127.3|21122.3|21107.3|18
1658863800000|2022-07-26 19:30:00|21144.8|21129.8|21137.3|21122.3|21144.8|21129.8|21129.8|21114.8|11
1658864100000|2022-07-26 19:35:00|21134.8|21119.8|21142.3|21127.3|21144.8|21129.8|21127.3|21112.3|22
1658864400000|2022-07-26 19:40:00|21144.8|21129.8|21124.8|21109.8|21147.3|21132.3|21122.3|21107.3|19
1658864700000|2022-07-26 19:45:00|21122.3|21107.3|21127.3|21112.3|21127.3|21112.3|21117.3|21102.3|28
1658865000000|2022-07-26 19:50:00|21124.8|21109.8|21132.3|21117.3|21137.3|21122.3|21124.8|21109.8|33
1658865300000|2022-07-26 19:55:00|21134.8|21119.8|21122.3|21107.3|21137.3|21122.3|21119.8|21104.8|22
1658865600000|2022-07-26 20:00:00|21134.9|21094.9|21139|21099|21201.9|21161.9|21105.5|21065.5|0
1658865900000|2022-07-26 20:05:00|21138.9|21098.9|21185|21145|21188.6|21148.6|21137.8|21097.8|0
1658866200000|2022-07-26 20:10:00|21184.9|21144.9|21176|21136|21193.4|21153.4|21173.7|21133.7|0
1658866500000|2022-07-26 20:15:00|21176.1|21136.1|21176.7|21136.7|21186.3|21146.3|21170.2|21130.2|0
1658866800000|2022-07-26 20:20:00|21175.6|21135.6|21177.9|21137.9|21178.6|21138.6|21169|21129|0
1658867100000|2022-07-26 20:25:00|21176.7|21136.7|21178.6|21138.6|21179.7|21139.7|21170.2|21130.2|0
1658867400000|2022-07-26 20:30:00|21179.7|21139.7|21182.1|21142.1|21183.3|21143.3|21177.9|21137.9|0
1658867700000|2022-07-26 20:35:00|21182.2|21142.2|21188.7|21148.7|21196.5|21156.5|21182.1|21142.1|0
1658868000000|2022-07-26 20:40:00|21189.3|21149.3|21185.1|21145.1|21193.5|21153.5|21182.1|21142.1|0
1658868300000|2022-07-26 20:45:00|21185.2|21145.2|21195.3|21155.3|21197.1|21157.1|21184.5|21144.5|0
1658868600000|2022-07-26 20:50:00|21195.9|21155.9|21194.1|21154.1|21197.1|21157.1|21189.9|21149.9|0
1658868900000|2022-07-26 20:55:00|21194|21154|21217.9|21177.9|21218.5|21178.5|21191.7|21151.7|0
1658869200000|2022-07-26 21:00:00|21218|21178|21211.4|21171.4|21219.1|21179.1|21205.4|21165.4|0
1658869500000|2022-07-26 21:05:00|21212.6|21172.6|21219.7|21179.7|21219.7|21179.7|21211.4|21171.4|0
1658869800000|2022-07-26 21:10:00|21219.1|21179.1|21219.1|21179.1|21220.3|21180.3|21219.1|21179.1|0
1658870100000|2022-07-26 21:15:00|21218.5|21178.5|21220.9|21180.9|21222.1|21182.1|21218.5|21178.5|0
1658870400000|2022-07-26 21:20:00|21221.5|21181.5|21221.5|21181.5|21223.3|21183.3|21216.7|21176.7|0
1658870700000|2022-07-26 21:25:00|21219.7|21179.7|21221.5|21181.5|21225.1|21185.1|21219.7|21179.7|0
1658871000000|2022-07-26 21:30:00|21220.9|21180.9|21222.7|21182.7|21225.1|21185.1|21220.9|21180.9|0
1658871300000|2022-07-26 21:35:00|21222.8|21182.8|21219.7|21179.7|21223.9|21183.9|21217.9|21177.9|0
1658871600000|2022-07-26 21:40:00|21219.6|21179.6|21210.2|21170.2|21219.6|21179.6|21207.8|21167.8|0
1658871900000|2022-07-26 21:45:00|21211.4|21171.4|21211.5|21171.5|21212.7|21172.7|21209.7|21169.7|0
1658872200000|2022-07-26 21:50:00|21210.9|21170.9|21211.5|21171.5|21211.5|21171.5|21210.3|21170.3|0
1658872500000|2022-07-26 21:55:00|21211.6|21171.6|21219.9|21179.9|21222.3|21182.3|21211.6|21171.6|0
1658872800000|2022-07-26 22:00:00|21218.8|21178.8|21234.4|21194.4|21234.4|21194.4|21215.9|21175.9|0
1658873100000|2022-07-26 22:05:00|21234.5|21194.5|21296.9|21256.9|21296.9|21256.9|21234.5|21194.5|0
1658873400000|2022-07-26 22:10:00|21297.5|21257.5|21301.9|21261.9|21310.8|21270.8|21296.8|21256.8|0
1658873700000|2022-07-26 22:15:00|21302.5|21262.5|21287.8|21247.8|21302.5|21262.5|21287.1|21247.1|0
1658874000000|2022-07-26 22:20:00|21288.3|21248.3|21289.5|21249.5|21291.3|21251.3|21283.6|21243.6|0
1658874300000|2022-07-26 22:25:00|21289.6|21249.6|21280.6|21240.6|21290.1|21250.1|21280.6|21240.6|0
1658874600000|2022-07-26 22:30:00|21281.8|21241.8|21290.7|21250.7|21291.3|21251.3|21280.6|21240.6|0
1658874900000|2022-07-26 22:35:00|21290.1|21250.1|21268.6|21228.6|21291.3|21251.3|21268.6|21228.6|0
1658875200000|2022-07-26 22:40:00|21269.8|21229.8|21264.4|21224.4|21271|21231|21259|21219|0
1658875500000|2022-07-26 22:45:00|21264.5|21224.5|21257.8|21217.8|21268.6|21228.6|21256|21216|0
1658875800000|2022-07-26 22:50:00|21257.9|21217.9|21254.8|21214.8|21260.2|21220.2|21252.5|21212.5|0
1658876100000|2022-07-26 22:55:00|21254.9|21214.9|21260.8|21220.8|21262|21222|21254.8|21214.8|0
1658876400000|2022-07-26 23:00:00|21260.9|21220.9|21260.2|21220.2|21269.8|21229.8|21259.6|21219.6|0
1658876700000|2022-07-26 23:05:00|21260.3|21220.3|21266.2|21226.2|21268.6|21228.6|21256.6|21216.6|0
1658877000000|2022-07-26 23:10:00|21265.6|21225.6|21272.8|21232.8|21276.4|21236.4|21263.2|21223.2|0
1658877300000|2022-07-26 23:15:00|21273.4|21233.4|21272.2|21232.2|21276.4|21236.4|21268.6|21228.6|0
1658877600000|2022-07-26 23:20:00|21272.8|21232.8|21271|21231|21272.8|21232.8|21266.2|21226.2|0
1658877900000|2022-07-26 23:25:00|21270.4|21230.4|21277.6|21237.6|21278.2|21238.2|21269.8|21229.8|0
1658878200000|2022-07-26 23:30:00|21278.2|21238.2|21280.6|21240.6|21284.8|21244.8|21278.2|21238.2|0
1658878500000|2022-07-26 23:35:00|21281.8|21241.8|21288.9|21248.9|21291.3|21251.3|21281.8|21241.8|0
1658878800000|2022-07-26 23:40:00|21289|21249|21292.5|21252.5|21295.5|21255.5|21288.3|21248.3|0
1658879100000|2022-07-26 23:45:00|21292.6|21252.6|21299.1|21259.1|21299.1|21259.1|21289.5|21249.5|0
1658879400000|2022-07-26 23:50:00|21299.2|21259.2|21304.5|21264.5|21305.7|21265.7|21299.1|21259.1|0
1658879700000|2022-07-26 23:55:00|21305.7|21265.7|21294.9|21254.9|21305.7|21265.7|21293.7|21253.7|0
1658880000000|2022-07-27 00:00:00|21295.5|21255.5|21274.8|21234.8|21299.1|21259.1|21272.4|21232.4|0
1658880300000|2022-07-27 00:05:00|21274.9|21234.9|21289.2|21249.2|21292.2|21252.2|21274.9|21234.9|0
1658880600000|2022-07-27 00:10:00|21289.1|21249.1|21270.7|21230.7|21289.2|21249.2|21269.6|21229.6|0
1658880900000|2022-07-27 00:15:00|21270.8|21230.8|21319.3|21279.3|21350.8|21310.8|21270.8|21230.8|0
1658881200000|2022-07-27 00:20:00|21319.2|21279.2|21307.7|21267.7|21325.2|21285.2|21301.9|21261.9|0
1658881500000|2022-07-27 00:25:00|21301.9|21261.9|21301.9|21261.9|21307.7|21267.7|21296|21256|0
1658881800000|2022-07-27 00:30:00|21301.8|21261.8|21290.2|21250.2|21301.8|21261.8|21284.3|21244.3|0
1658882100000|2022-07-27 00:35:00|21290.1|21250.1|21284.4|21244.4|21290.2|21250.2|21278.5|21238.5|0
1658882400000|2022-07-27 00:40:00|21290.2|21250.2|21301.8|21261.8|21301.8|21261.8|21284.2|21244.2|0
1658882700000|2022-07-27 00:45:00|21304.7|21264.7|21295.8|21255.8|21307.7|21267.7|21290|21250|0
1658883000000|2022-07-27 00:50:00|21295.9|21255.9|21284.3|21244.3|21301.7|21261.7|21284.3|21244.3|0
1658883300000|2022-07-27 00:55:00|21284.4|21244.4|21290.1|21250.1|21296|21256|21284.4|21244.4|0
1658883600000|2022-07-27 01:00:00|21290|21250|21301.7|21261.7|21307.5|21267.5|21290|21250|0
1658883900000|2022-07-27 01:05:00|21301.6|21261.6|21295.8|21255.8|21301.7|21261.7|21295.7|21255.7|0
1658884200000|2022-07-27 01:10:00|21295.7|21255.7|21289.9|21249.9|21295.9|21255.9|21289.9|21249.9|0
1658884500000|2022-07-27 01:15:00|21290|21250|21272.4|21232.4|21292.9|21252.9|21266.5|21226.5|0
1658884800000|2022-07-27 01:20:00|21272.5|21232.5|21255|21215|21278.3|21238.3|21252.1|21212.1|0
1658885100000|2022-07-27 01:25:00|21249.2|21209.2|21243.4|21203.4|21249.3|21209.3|21237.5|21197.5|0
1658885400000|2022-07-27 01:30:00|21243.3|21203.3|21278.3|21238.3|21284.1|21244.1|21243.3|21203.3|0
1658885700000|2022-07-27 01:35:00|21278.2|21238.2|21272.4|21232.4|21284|21244|21272.3|21232.3|0
1658886000000|2022-07-27 01:40:00|21272.3|21232.3|21260.7|21220.7|21272.3|21232.3|21260.6|21220.6|0
1658886300000|2022-07-27 01:45:00|21266.5|21226.5|21261|21221|21272.6|21232.6|21260.7|21220.7|0
1658886600000|2022-07-27 01:50:00|21260.9|21220.9|21249.5|21209.5|21261|21221|21249.3|21209.3|0
1658886900000|2022-07-27 01:55:00|21249.4|21209.4|21249.5|21209.5|21255.2|21215.2|21243.6|21203.6|0
1658887200000|2022-07-27 02:00:00|21252.4|21212.4|21255.4|21215.4|21267.1|21227.1|21252.4|21212.4|0
1658887500000|2022-07-27 02:05:00|21255.3|21215.3|21255.3|21215.3|21261.2|21221.2|21249.5|21209.5|0
1658887800000|2022-07-27 02:10:00|21255.2|21215.2|21249.4|21209.4|21255.3|21215.3|21243.5|21203.5|0
1658888100000|2022-07-27 02:15:00|21249.3|21209.3|21249.4|21209.4|21249.4|21209.4|21243.5|21203.5|0
1658888400000|2022-07-27 02:20:00|21249.5|21209.5|21255.3|21215.3|21255.3|21215.3|21249.4|21209.4|0
1658888700000|2022-07-27 02:25:00|21255.4|21215.4|21249.4|21209.4|21255.4|21215.4|21249.4|21209.4|0
1658889000000|2022-07-27 02:30:00|21249.3|21209.3|21243.7|21203.7|21255.3|21215.3|21243.6|21203.6|0
1658889300000|2022-07-27 02:35:00|21243.6|21203.6|21249.5|21209.5|21249.5|21209.5|21237.9|21197.9|0
1658889600000|2022-07-27 02:40:00|21249.4|21209.4|21243.7|21203.7|21249.5|21209.5|21243.6|21203.6|0
1658889900000|2022-07-27 02:45:00|21243.6|21203.6|21249.5|21209.5|21255.3|21215.3|21243.6|21203.6|0
1658890200000|2022-07-27 02:50:00|21249.6|21209.6|21267|21227|21267.1|21227.1|21249.5|21209.5|0
1658890500000|2022-07-27 02:55:00|21266.9|21226.9|21261.2|21221.2|21267|21227|21261.1|21221.1|0
1658890800000|2022-07-27 03:00:00|21261.3|21221.3|21267|21227|21267.1|21227.1|21261.1|21221.1|0
1658891100000|2022-07-27 03:05:00|21267.1|21227.1|21267.2|21227.2|21273|21233|21261.3|21221.3|0
1658891400000|2022-07-27 03:10:00|21267.3|21227.3|21273.1|21233.1|21273.1|21233.1|21267.2|21227.2|0
1658891700000|2022-07-27 03:15:00|21273.2|21233.2|21273|21233|21279|21239|21267.2|21227.2|0
1658892000000|2022-07-27 03:20:00|21267.2|21227.2|21267.3|21227.3|21273|21233|21267.1|21227.1|0
1658892300000|2022-07-27 03:25:00|21267.2|21227.2|21267.2|21227.2|21267.3|21227.3|21267.1|21227.1|0
1658892600000|2022-07-27 03:30:00|21273|21233|21267.1|21227.1|21273|21233|21261.3|21221.3|0
1658892900000|2022-07-27 03:35:00|21267.2|21227.2|21261.3|21221.3|21267.2|21227.2|21261.3|21221.3|0
1658893500000|2022-07-27 03:45:00|21264.2|21224.2|21261.3|21221.3|21267.2|21227.2|21261.3|21221.3|0
1658893800000|2022-07-27 03:50:00|21267.1|21227.1|21267.1|21227.1|21267.1|21227.1|21264.1|21224.1|0
1658894100000|2022-07-27 03:55:00|21267.2|21227.2|21267.1|21227.1|21267.2|21227.2|21267.1|21227.1|0
1658894400000|2022-07-27 04:00:00|21267.2|21227.2|21266.7|21226.7|21267.2|21227.2|21266.7|21226.7|0
1658894700000|2022-07-27 04:05:00|21266.8|21226.8|21272.6|21232.6|21272.6|21232.6|21266.7|21226.7|0
1658895000000|2022-07-27 04:10:00|21272.7|21232.7|21272.7|21232.7|21272.7|21232.7|21266.8|21226.8|0
1658895300000|2022-07-27 04:15:00|21272.8|21232.8|21275.6|21235.6|21278.6|21238.6|21272.7|21232.7|0
1658895600000|2022-07-27 04:20:00|21278.5|21238.5|21278.6|21238.6|21278.6|21238.6|21272.8|21232.8|0
1658895900000|2022-07-27 04:25:00|21278.5|21238.5|21278.5|21238.5|21278.6|21238.6|21278.5|21238.5|0
1658896200000|2022-07-27 04:30:00|21278.6|21238.6|21278.4|21238.4|21284.3|21244.3|21278.4|21238.4|0
1658896500000|2022-07-27 04:35:00|21278.5|21238.5|21281.4|21241.4|21284.3|21244.3|21278.4|21238.4|0
1658896800000|2022-07-27 04:40:00|21284.2|21244.2|21290.3|21250.3|21290.3|21250.3|21281.4|21241.4|0
1658897100000|2022-07-27 04:45:00|21290.2|21250.2|21313.8|21273.8|21313.8|21273.8|21284.5|21244.5|0
1658897400000|2022-07-27 04:50:00|21313.9|21273.9|21302.4|21262.4|21314.1|21274.1|21302.2|21262.2|0
1658897700000|2022-07-27 04:55:00|21302.3|21262.3|21308.2|21268.2|21308.2|21268.2|21302.3|21262.3|0
1658898000000|2022-07-27 05:00:00|21313.9|21273.9|21308|21268|21314|21274|21307.9|21267.9|0
1658898300000|2022-07-27 05:05:00|21307.9|21267.9|21302.3|21262.3|21307.9|21267.9|21302.1|21262.1|0
1658898600000|2022-07-27 05:10:00|21302.2|21262.2|21308.2|21268.2|21308.3|21268.3|21302.2|21262.2|0
1658898900000|2022-07-27 05:15:00|21308.3|21268.3|21308.1|21268.1|21314.2|21274.2|21308.1|21268.1|0
1658899200000|2022-07-27 05:20:00|21308|21268|21302.2|21262.2|21308.1|21268.1|21302.2|21262.2|0
1658899500000|2022-07-27 05:25:00|21296.4|21256.4|21314|21274|21314.1|21274.1|21296.4|21256.4|0
1658899800000|2022-07-27 05:30:00|21314.1|21274.1|21309.1|21269.1|21320.6|21280.6|21309.1|21269.1|0
1658900100000|2022-07-27 05:35:00|21309|21269|21291.6|21251.6|21309.2|21269.2|21291.6|21251.6|0
1658900400000|2022-07-27 05:40:00|21291.7|21251.7|21297.6|21257.6|21297.7|21257.7|21286|21246|0
1658900700000|2022-07-27 05:45:00|21297.7|21257.7|21280.2|21240.2|21297.7|21257.7|21280.1|21240.1|0
1658901000000|2022-07-27 05:50:00|21286|21246|21268.4|21228.4|21297.5|21257.5|21268.4|21228.4|0
1658901300000|2022-07-27 05:55:00|21268.5|21228.5|21268.7|21228.7|21280.2|21240.2|21268.4|21228.4|0
1658901600000|2022-07-27 06:00:00|21268.6|21228.6|21282.3|21267.3|21284.8|21269.8|21217.3|21202.3|128
1658901900000|2022-07-27 06:05:00|21284.8|21269.8|21297.3|21282.3|21312.3|21297.3|21282.3|21267.3|76
1658902200000|2022-07-27 06:10:00|21299.8|21284.8|21309.8|21294.8|21322.3|21307.3|21289.8|21274.8|69
1658902500000|2022-07-27 06:15:00|21312.3|21297.3|21284.8|21269.8|21312.3|21297.3|21282.3|21267.3|19
1658902800000|2022-07-27 06:20:00|21282.3|21267.3|21292.3|21277.3|21304.8|21289.8|21272.3|21257.3|46
1658903100000|2022-07-27 06:25:00|21289.8|21274.8|21307.3|21292.3|21312.3|21297.3|21284.8|21269.8|12
1658903400000|2022-07-27 06:30:00|21309.8|21294.8|21302.3|21287.3|21322.3|21307.3|21302.3|21287.3|42
1658903700000|2022-07-27 06:35:00|21304.8|21289.8|21324.8|21309.8|21337.3|21322.3|21302.3|21287.3|58
1658904000000|2022-07-27 06:40:00|21322.3|21307.3|21327.3|21312.3|21332.3|21317.3|21322.3|21307.3|20
1658904300000|2022-07-27 06:45:00|21329.8|21314.8|21332.3|21317.3|21337.3|21322.3|21322.3|21307.3|48
1658904600000|2022-07-27 06:50:00|21327.3|21312.3|21312.3|21297.3|21337.3|21322.3|21294.8|21279.8|104
1658904900000|2022-07-27 06:55:00|21304.8|21289.8|21317.3|21302.3|21322.3|21307.3|21302.3|21287.3|54
1658905200000|2022-07-27 07:00:00|21319.8|21304.8|21392.3|21377.3|21407.3|21392.3|21307.3|21292.3|937
1658905500000|2022-07-27 07:05:00|21397.3|21382.3|21357.3|21342.3|21417.3|21402.3|21352.3|21337.3|583
1658905800000|2022-07-27 07:10:00|21362.3|21347.3|21367.3|21352.3|21412.3|21397.3|21352.3|21337.3|380
1658906100000|2022-07-27 07:15:00|21369.8|21354.8|21347.3|21332.3|21387.3|21372.3|21337.3|21322.3|350
1658906400000|2022-07-27 07:20:00|21344.8|21329.8|21377.3|21362.3|21382.3|21367.3|21334.8|21319.8|248
1658906700000|2022-07-27 07:25:00|21382.3|21367.3|21397.3|21382.3|21402.3|21387.3|21377.3|21362.3|244
1658907000000|2022-07-27 07:30:00|21399.8|21384.8|21399.8|21384.8|21417.3|21402.3|21387.3|21372.3|233
1658907300000|2022-07-27 07:35:00|21402.3|21387.3|21397.3|21382.3|21427.3|21412.3|21389.8|21374.8|309
1658907600000|2022-07-27 07:40:00|21396.1|21381.1|21371.1|21356.1|21396.1|21381.1|21361.1|21346.1|150
1658907900000|2022-07-27 07:45:00|21376.1|21361.1|21376.1|21361.1|21391.1|21376.1|21371.1|21356.1|168
1658908200000|2022-07-27 07:50:00|21378.6|21363.6|21341.1|21326.1|21383.6|21368.6|21341.1|21326.1|121
1658908500000|2022-07-27 07:55:00|21346.1|21331.1|21341.1|21326.1|21351.1|21336.1|21331.1|21316.1|110
1658908800000|2022-07-27 08:00:00|21338.6|21323.6|21346.1|21331.1|21346.1|21331.1|21316.1|21301.1|188
1658909100000|2022-07-27 08:05:00|21343.6|21328.6|21346.1|21331.1|21376.1|21361.1|21338.6|21323.6|157
1658909400000|2022-07-27 08:10:00|21348.6|21333.6|21336.1|21321.1|21353.6|21338.6|21331.1|21316.1|118
1658909700000|2022-07-27 08:15:00|21338.6|21323.6|21326.1|21311.1|21341.1|21326.1|21321.1|21306.1|88
1658910000000|2022-07-27 08:20:00|21323.6|21308.6|21283.6|21268.6|21331.1|21316.1|21283.6|21268.6|149
1658910300000|2022-07-27 08:25:00|21281.1|21266.1|21276.1|21261.1|21293.6|21278.6|21276.1|21261.1|139
1658910600000|2022-07-27 08:30:00|21278.6|21263.6|21296.1|21281.1|21301.1|21286.1|21276.1|21261.1|72
1658910900000|2022-07-27 08:35:00|21298.6|21283.6|21286.1|21271.1|21306.1|21291.1|21286.1|21271.1|88
1658911200000|2022-07-27 08:40:00|21288.6|21273.6|21301.1|21286.1|21301.1|21286.1|21278.6|21263.6|75
1658911500000|2022-07-27 08:45:00|21298.6|21283.6|21293.6|21278.6|21303.6|21288.6|21281.1|21266.1|56
1658911800000|2022-07-27 08:50:00|21291.1|21276.1|21283.6|21268.6|21301.1|21286.1|21276.1|21261.1|40
1658912100000|2022-07-27 08:55:00|21281.1|21266.1|21278.6|21263.6|21286.1|21271.1|21276.1|21261.1|58
1658912400000|2022-07-27 09:00:00|21281.1|21266.1|21276.1|21261.1|21286.1|21271.1|21261.1|21246.1|140
1658912700000|2022-07-27 09:05:00|21278.6|21263.6|21273.6|21258.6|21288.6|21273.6|21263.6|21248.6|84
1658913000000|2022-07-27 09:10:00|21276.1|21261.1|21268.6|21253.6|21276.1|21261.1|21261.1|21246.1|72
1658913300000|2022-07-27 09:15:00|21266.1|21251.1|21281.1|21266.1|21281.1|21266.1|21256.1|21241.1|106
1658913600000|2022-07-27 09:20:00|21283.6|21268.6|21273.6|21258.6|21283.6|21268.6|21261.1|21246.1|65
1658913900000|2022-07-27 09:25:00|21271.1|21256.1|21278.6|21263.6|21281.1|21266.1|21261.1|21246.1|49
1658914200000|2022-07-27 09:30:00|21281.1|21266.1|21308.6|21293.6|21311.1|21296.1|21276.1|21261.1|80
1658914500000|2022-07-27 09:35:00|21311.1|21296.1|21316.1|21301.1|21331.1|21316.1|21301.1|21286.1|394
1658914800000|2022-07-27 09:40:00|21321.1|21306.1|21308.6|21293.6|21326.1|21311.1|21303.6|21288.6|48
1658915100000|2022-07-27 09:45:00|21311.1|21296.1|21291.1|21276.1|21311.1|21296.1|21286.1|21271.1|52
1658915400000|2022-07-27 09:50:00|21293.6|21278.6|21301.1|21286.1|21301.1|21286.1|21281.1|21266.1|44
1658915700000|2022-07-27 09:55:00|21296.1|21281.1|21311.1|21296.1|21311.1|21296.1|21281.1|21266.1|43
1658916000000|2022-07-27 10:00:00|21316.1|21301.1|21296.1|21281.1|21316.1|21301.1|21291.1|21276.1|33
1658916300000|2022-07-27 10:05:00|21298.6|21283.6|21316.1|21301.1|21321.1|21306.1|21296.1|21281.1|114
1658916600000|2022-07-27 10:10:00|21313.6|21298.6|21321.1|21306.1|21323.6|21308.6|21301.1|21286.1|51
1658916900000|2022-07-27 10:15:00|21318.6|21303.6|21311.1|21296.1|21318.6|21303.6|21306.1|21291.1|37
1658917200000|2022-07-27 10:20:00|21308.6|21293.6|21296.1|21281.1|21311.1|21296.1|21291.1|21276.1|57
1658917500000|2022-07-27 10:25:00|21301.1|21286.1|21298.6|21283.6|21313.6|21298.6|21296.1|21281.1|62
1658917800000|2022-07-27 10:30:00|21301.1|21286.1|21331.1|21316.1|21331.1|21316.1|21296.1|21281.1|60
1658918100000|2022-07-27 10:35:00|21333.6|21318.6|21333.6|21318.6|21338.6|21323.6|21326.1|21311.1|49
1658918400000|2022-07-27 10:40:00|21336.1|21321.1|21333.6|21318.6|21341.1|21326.1|21331.1|21316.1|32
1658918700000|2022-07-27 10:45:00|21331.1|21316.1|21326.1|21311.1|21338.6|21323.6|21321.1|21306.1|42
1658919000000|2022-07-27 10:50:00|21328.6|21313.6|21323.6|21308.6|21331.1|21316.1|21323.6|21308.6|31
1658919300000|2022-07-27 10:55:00|21326.1|21311.1|21336.1|21321.1|21341.1|21326.1|21323.6|21308.6|269
1658919600000|2022-07-27 11:00:00|21331.1|21316.1|21306.1|21291.1|21331.1|21316.1|21296.1|21281.1|75
1658919900000|2022-07-27 11:05:00|21303.6|21288.6|21296.1|21281.1|21311.1|21296.1|21291.1|21276.1|41
1658920200000|2022-07-27 11:10:00|21298.6|21283.6|21308.6|21293.6|21311.1|21296.1|21296.1|21281.1|82
1658920500000|2022-07-27 11:15:00|21306.1|21291.1|21306.1|21291.1|21311.1|21296.1|21298.6|21283.6|19
1658920800000|2022-07-27 11:20:00|21311.1|21296.1|21326.1|21311.1|21326.1|21311.1|21306.1|21291.1|35
1658921100000|2022-07-27 11:25:00|21328.6|21313.6|21331.1|21316.1|21341.1|21326.1|21326.1|21311.1|46
1658921400000|2022-07-27 11:30:00|21336.1|21321.1|21336.1|21321.1|21341.1|21326.1|21331.1|21316.1|34
1658921700000|2022-07-27 11:35:00|21333.6|21318.6|21331.1|21316.1|21336.1|21321.1|21326.1|21311.1|24
1658922000000|2022-07-27 11:40:00|21330.7|21315.7|21330.7|21315.7|21335.7|21320.7|21325.7|21310.7|19
1658922300000|2022-07-27 11:45:00|21338.2|21323.2|21340.7|21325.7|21350.7|21335.7|21335.7|21320.7|87
1658922600000|2022-07-27 11:50:00|21338.2|21323.2|21340.7|21325.7|21350.7|21335.7|21335.7|21320.7|33
1658922900000|2022-07-27 11:55:00|21338.2|21323.2|21350.7|21335.7|21355.7|21340.7|21335.7|21320.7|46
1658923200000|2022-07-27 12:00:00|21348.2|21333.2|21365.7|21350.7|21365.7|21350.7|21343.2|21328.2|64
1658923500000|2022-07-27 12:05:00|21363.2|21348.2|21355.7|21340.7|21370.7|21355.7|21355.7|21340.7|90
1658923800000|2022-07-27 12:10:00|21353.2|21338.2|21368.2|21353.2|21370.7|21355.7|21350.7|21335.7|40
1658924100000|2022-07-27 12:15:00|21370.7|21355.7|21385.7|21370.7|21385.7|21370.7|21363.2|21348.2|74
1658924400000|2022-07-27 12:20:00|21383.2|21368.2|21370.7|21355.7|21388.2|21373.2|21370.7|21355.7|57
1658924700000|2022-07-27 12:25:00|21368.2|21353.2|21375.7|21360.7|21375.7|21360.7|21368.2|21353.2|30
1658925000000|2022-07-27 12:30:00|21373.2|21358.2|21385.7|21370.7|21385.7|21370.7|21355.7|21340.7|105
1658925300000|2022-07-27 12:35:00|21380.7|21365.7|21395.7|21380.7|21400.7|21385.7|21380.7|21365.7|63
1658925600000|2022-07-27 12:40:00|21393.2|21378.2|21400.7|21385.7|21400.7|21385.7|21380.7|21365.7|70
1658925900000|2022-07-27 12:45:00|21398.2|21383.2|21410.7|21395.7|21410.7|21395.7|21395.7|21380.7|59
1658926200000|2022-07-27 12:50:00|21408.2|21393.2|21420.7|21405.7|21430.7|21415.7|21405.7|21390.7|107
1658926500000|2022-07-27 12:55:00|21418.2|21403.2|21415.7|21400.7|21420.7|21405.7|21405.7|21390.7|50
1658926800000|2022-07-27 13:00:00|21418.2|21403.2|21420.7|21405.7|21420.7|21405.7|21410.7|21395.7|75
1658927100000|2022-07-27 13:05:00|21423.2|21408.2|21395.7|21380.7|21430.7|21415.7|21395.7|21380.7|137
1658927400000|2022-07-27 13:10:00|21398.2|21383.2|21420.7|21405.7|21420.7|21405.7|21390.7|21375.7|46
1658927700000|2022-07-27 13:15:00|21418.2|21403.2|21430.7|21415.7|21435.7|21420.7|21415.7|21400.7|98
1658928000000|2022-07-27 13:20:00|21425.7|21410.7|21388.2|21373.2|21435.7|21420.7|21350.7|21335.7|496
1658928300000|2022-07-27 13:25:00|21390.7|21375.7|21385.7|21370.7|21390.7|21375.7|21365.7|21350.7|153
1658928600000|2022-07-27 13:30:00|21388.2|21373.2|21368.2|21353.2|21400.7|21385.7|21355.7|21340.7|255
1658928900000|2022-07-27 13:35:00|21365.7|21350.7|21378.2|21363.2|21395.7|21380.7|21360.7|21345.7|188
1658929200000|2022-07-27 13:40:00|21380.7|21365.7|21400.7|21385.7|21405.7|21390.7|21375.7|21360.7|100
1658929500000|2022-07-27 13:45:00|21405.7|21390.7|21435.7|21420.7|21435.7|21420.7|21400.7|21385.7|169
1658929800000|2022-07-27 13:50:00|21433.2|21418.2|21435.7|21420.7|21440.7|21425.7|21420.7|21405.7|124
1658930100000|2022-07-27 13:55:00|21440.7|21425.7|21440.7|21425.7|21450.7|21435.7|21435.7|21420.7|102
1658930400000|2022-07-27 14:00:00|21438.2|21423.2|21445.7|21430.7|21445.7|21430.7|21425.7|21410.7|142
1658930700000|2022-07-27 14:05:00|21450.7|21435.7|21443.2|21428.2|21455.7|21440.7|21420.7|21405.7|179
1658931000000|2022-07-27 14:10:00|21440|21425|21472.5|21457.5|21482.5|21467.5|21440|21425|183
1658931300000|2022-07-27 14:15:00|21467.5|21452.5|21492.5|21477.5|21497.5|21482.5|21467.5|21452.5|189
1658931600000|2022-07-27 14:20:00|21487.5|21472.5|21475|21460|21497.5|21482.5|21472.5|21457.5|211
1658931900000|2022-07-27 14:25:00|21477.5|21462.5|21472.5|21457.5|21487.5|21472.5|21470|21455|97
1658932200000|2022-07-27 14:30:00|21477.5|21462.5|21462.5|21447.5|21477.5|21462.5|21457.5|21442.5|67
1658932500000|2022-07-27 14:35:00|21467.5|21452.5|21477.5|21462.5|21477.5|21462.5|21467.5|21452.5|72
1658932800000|2022-07-27 14:40:00|21475|21460|21465|21450|21477.5|21462.5|21457.5|21442.5|96
1658933100000|2022-07-27 14:45:00|21462.5|21447.5|21467.5|21452.5|21467.5|21452.5|21460|21445|101
1658933400000|2022-07-27 14:50:00|21470|21455|21477.5|21462.5|21477.5|21462.5|21462.5|21447.5|85
1658933700000|2022-07-27 14:55:00|21482.5|21467.5|21467.5|21452.5|21482.5|21467.5|21467.5|21452.5|67
1658934000000|2022-07-27 15:00:00|21472.5|21457.5|21487.5|21472.5|21497.5|21482.5|21467.5|21452.5|274
1658934300000|2022-07-27 15:05:00|21482.5|21467.5|21470|21455|21487.5|21472.5|21462.5|21447.5|155
1658934600000|2022-07-27 15:10:00|21472.5|21457.5|21482.5|21467.5|21482.5|21467.5|21465|21450|118
1658934900000|2022-07-27 15:15:00|21485|21470|21472.5|21457.5|21487.5|21472.5|21472.5|21457.5|88
1658935200000|2022-07-27 15:20:00|21477.5|21462.5|21492.5|21477.5|21502.5|21487.5|21477.5|21462.5|220
1658935500000|2022-07-27 15:25:00|21487.5|21472.5|21482.5|21467.5|21490|21475|21472.5|21457.5|363
1658935800000|2022-07-27 15:30:00|21480|21465|21482.5|21467.5|21492.5|21477.5|21467.5|21452.5|543
1658936100000|2022-07-27 15:35:00|21480|21465|21477.5|21462.5|21497.5|21482.5|21472.5|21457.5|252
1658936400000|2022-07-27 15:40:00|21472.5|21457.5|21472.5|21457.5|21485|21470|21462.5|21447.5|90
1658936700000|2022-07-27 15:45:00|21467.5|21452.5|21452.5|21437.5|21472.5|21457.5|21447.5|21432.5|65
1658937000000|2022-07-27 15:50:00|21455|21435|21460|21440|21470|21450|21450|21425|56
1658937300000|2022-07-27 15:55:00|21465|21435|21465|21445|21475|21455|21465|21435|36
1658937600000|2022-07-27 16:00:00|21470|21450|21485|21465|21485|21465|21465|21445|45
1658937900000|2022-07-27 16:05:00|21490|21470|21480|21455|21490|21470|21470|21450|53
1658938200000|2022-07-27 16:10:00|21475|21450|21450|21430|21475|21455|21450|21430|46
1658938500000|2022-07-27 16:15:00|21445|21425|21460|21440|21465|21445|21445|21420|47
1658938800000|2022-07-27 16:20:00|21465|21435|21460|21440|21470|21445|21455|21435|8
1658939100000|2022-07-27 16:25:00|21465|21445|21465|21445|21470|21450|21460|21440|20
1658939400000|2022-07-27 16:30:00|21460|21440|21465|21445|21465|21445|21455|21435|18
1658939700000|2022-07-27 16:35:00|21470|21440|21450|21430|21470|21445|21450|21430|15
1658940000000|2022-07-27 16:40:00|21455|21435|21445|21425|21455|21435|21445|21425|25
1658940300000|2022-07-27 16:45:00|21450|21430|21445|21425|21455|21430|21440|21420|15
1658940600000|2022-07-27 16:50:00|21440|21420|21455|21435|21460|21440|21440|21420|29
1658940900000|2022-07-27 16:55:00|21450|21430|21440|21420|21455|21435|21440|21420|29
1658941200000|2022-07-27 17:00:00|21445|21425|21435|21415|21445|21425|21435|21415|24
1658941500000|2022-07-27 17:05:00|21440|21420|21445|21425|21445|21425|21435|21415|49
1658941800000|2022-07-27 17:10:00|21440|21420|21445|21425|21450|21430|21430|21410|25
1658942100000|2022-07-27 17:15:00|21440|21420|21425|21405|21445|21425|21425|21405|22
1658942400000|2022-07-27 17:20:00|21430|21410|21420|21400|21440|21420|21415|21400|60
1658942700000|2022-07-27 17:25:00|21425|21405|21430|21410|21435|21410|21420|21400|46
1658943000000|2022-07-27 17:30:00|21425|21405|21435|21415|21440|21420|21425|21405|41
1658943300000|2022-07-27 17:35:00|21430|21410|21425|21405|21440|21415|21420|21400|70
1658943600000|2022-07-27 17:40:00|21430|21410|21430|21410|21435|21415|21425|21405|28
1658943900000|2022-07-27 17:45:00|21425|21405|21440|21420|21440|21420|21425|21400|18
1658944200000|2022-07-27 17:50:00|21435|21415|21440|21415|21440|21420|21425|21405|46
1658944500000|2022-07-27 17:55:00|21435|21410|21431.5|21403.5|21445|21420|21425|21400|66
1658944800000|2022-07-27 18:00:00|21434|21406|21465|21440|21490|21465|21420|21400|34
1658945100000|2022-07-27 18:05:00|21460|21435|21415|21395|21460|21435|21415|21390|32
1658945400000|2022-07-27 18:10:00|21420|21400|21435|21415|21450|21430|21415|21395|18
1658945700000|2022-07-27 18:15:00|21440|21420|21455|21435|21470|21445|21440|21415|19
1658946000000|2022-07-27 18:20:00|21460|21430|21440|21420|21460|21440|21435|21415|25
1658946300000|2022-07-27 18:25:00|21445|21415|21457.5|21442.5|21470|21450|21440|21415|54
1658946600000|2022-07-27 18:30:00|21460|21445|21440|21425|21467.5|21452.5|21425|21410|62
1658946900000|2022-07-27 18:35:00|21442.5|21427.5|21535|21520|21535|21520|21440|21425|165
1658947200000|2022-07-27 18:40:00|21537.5|21522.5|21572.5|21557.5|21580|21565|21537.5|21522.5|96
1658947500000|2022-07-27 18:45:00|21575|21560|21560|21545|21577.5|21562.5|21555|21540|55
1658947800000|2022-07-27 18:50:00|21562.5|21547.5|21580|21565|21592.5|21577.5|21547.5|21532.5|51
1658948100000|2022-07-27 18:55:00|21577.5|21562.5|21560|21545|21597.5|21582.5|21542.5|21527.5|94
1658948400000|2022-07-27 19:00:00|21562.5|21547.5|21577.5|21562.5|21580|21565|21532.5|21517.5|78
1658948700000|2022-07-27 19:05:00|21580|21565|21585|21570|21592.5|21577.5|21567.5|21552.5|69
1658949000000|2022-07-27 19:10:00|21587.5|21572.5|21590|21575|21597.5|21582.5|21572.5|21557.5|52
1658949300000|2022-07-27 19:15:00|21587.5|21572.5|21595|21580|21607.5|21592.5|21582.5|21567.5|62
1658949600000|2022-07-27 19:20:00|21597.5|21582.5|21620|21605|21622.5|21607.5|21587.5|21572.5|97
1658949900000|2022-07-27 19:25:00|21617.5|21602.5|21675|21660|21675|21660|21617.5|21602.5|103
1658950200000|2022-07-27 19:30:00|21677.5|21662.5|21672.5|21657.5|21682.5|21667.5|21647.5|21632.5|92
1658950500000|2022-07-27 19:35:00|21675|21660|21657.5|21642.5|21675|21660|21650|21635|50
1658950800000|2022-07-27 19:40:00|21655|21640|21660|21645|21667.5|21652.5|21655|21640|42
1658951100000|2022-07-27 19:45:00|21657.5|21642.5|21667.5|21652.5|21672.5|21657.5|21647.5|21632.5|109
1658951400000|2022-07-27 19:50:00|21672.5|21657.5|21662.5|21647.5|21672.5|21657.5|21657.5|21642.5|73
1658951700000|2022-07-27 19:55:00|21667.5|21652.5|21662.5|21647.5|21672.5|21657.5|21655|21640|44
1658952000000|2022-07-27 20:00:00|21662.8|21622.8|21645.4|21605.4|21664|21624|21639.9|21599.9|0
1658952300000|2022-07-27 20:05:00|21647.8|21607.8|21627.7|21587.7|21649|21609|21609.9|21569.9|0
1658952600000|2022-07-27 20:10:00|21627.1|21587.1|21618.1|21578.1|21627.1|21587.1|21614.5|21574.5|0
1658952900000|2022-07-27 20:15:00|21618.2|21578.2|21621.1|21581.1|21630.8|21590.8|21618.1|21578.1|0
1658953200000|2022-07-27 20:20:00|21619.9|21579.9|21641.6|21601.6|21652.4|21612.4|21618.1|21578.1|0
1658953500000|2022-07-27 20:25:00|21641.5|21601.5|21637.4|21597.4|21647.6|21607.6|21636.2|21596.2|0
1658953800000|2022-07-27 20:30:00|21637.3|21597.3|21641|21601|21641|21601|21636.2|21596.2|0
1658954100000|2022-07-27 20:35:00|21641.6|21601.6|21638.7|21598.7|21647.1|21607.1|21636.3|21596.3|0
1658954400000|2022-07-27 20:40:00|21639.9|21599.9|21637.5|21597.5|21640.5|21600.5|21636.3|21596.3|0
1658954700000|2022-07-27 20:45:00|21638.7|21598.7|21639.9|21599.9|21639.9|21599.9|21636.3|21596.3|0
1658955000000|2022-07-27 20:50:00|21639.8|21599.8|21636.3|21596.3|21639.9|21599.9|21636.3|21596.3|0
1658955300000|2022-07-27 20:55:00|21637.5|21597.5|21637.5|21597.5|21639.3|21599.3|21636.3|21596.3|0
1658955600000|2022-07-27 21:00:00|21636.9|21596.9|21634.5|21594.5|21637.5|21597.5|21633.9|21593.9|0
1658955900000|2022-07-27 21:05:00|21636.3|21596.3|21636.9|21596.9|21638.7|21598.7|21632.7|21592.7|0
1658956200000|2022-07-27 21:10:00|21637|21597|21639.3|21599.3|21641.1|21601.1|21636.3|21596.3|0
1658956500000|2022-07-27 21:15:00|21639.2|21599.2|21639.3|21599.3|21641.1|21601.1|21636.9|21596.9|0
1658956800000|2022-07-27 21:20:00|21641.1|21601.1|21639.9|21599.9|21641.1|21601.1|21639.3|21599.3|0
1658957100000|2022-07-27 21:25:00|21640.5|21600.5|21640.5|21600.5|21641.1|21601.1|21639.3|21599.3|0
1658957400000|2022-07-27 21:30:00|21641.1|21601.1|21641.2|21601.2|21641.7|21601.7|21640.6|21600.6|0
1658957700000|2022-07-27 21:35:00|21640.6|21600.6|21638.2|21598.2|21640.6|21600.6|21637|21597|0
1658958000000|2022-07-27 21:40:00|21637.6|21597.6|21637.6|21597.6|21637.6|21597.6|21636.4|21596.4|0
1658958300000|2022-07-27 21:45:00|21637|21597|21635.8|21595.8|21637.6|21597.6|21635.8|21595.8|0
1658958600000|2022-07-27 21:50:00|21636.4|21596.4|21637|21597|21638.8|21598.8|21635.2|21595.2|0
1658958900000|2022-07-27 21:55:00|21636.4|21596.4|21637|21597|21639.4|21599.4|21635.2|21595.2|0
1658959200000|2022-07-27 22:00:00|21637.1|21597.1|21636.4|21596.4|21642.4|21602.4|21625.6|21585.6|0
1658959500000|2022-07-27 22:05:00|21636.5|21596.5|21628.6|21588.6|21637.6|21597.6|21625.6|21585.6|0
1658959800000|2022-07-27 22:10:00|21628.7|21588.7|21628.6|21588.6|21632.2|21592.2|21626.8|21586.8|0
1658960100000|2022-07-27 22:15:00|21628|21588|21632.2|21592.2|21632.2|21592.2|21626.8|21586.8|0
1658960400000|2022-07-27 22:20:00|21631|21591|21628|21588|21631|21591|21628|21588|0
1658960700000|2022-07-27 22:25:00|21627.9|21587.9|21628.6|21588.6|21629.8|21589.8|21626.8|21586.8|0
1658961000000|2022-07-27 22:30:00|21629.8|21589.8|21637|21597|21640.6|21600.6|21628|21588|0
1658961300000|2022-07-27 22:35:00|21636.4|21596.4|21633.4|21593.4|21636.4|21596.4|21628|21588|0
1658961600000|2022-07-27 22:40:00|21632.2|21592.2|21628.6|21588.6|21632.8|21592.8|21627.4|21587.4|0
1658961900000|2022-07-27 22:45:00|21629.8|21589.8|21633.4|21593.4|21635.2|21595.2|21629.8|21589.8|0
1658962200000|2022-07-27 22:50:00|21632.2|21592.2|21633.4|21593.4|21635.2|21595.2|21631|21591|0
1658962500000|2022-07-27 22:55:00|21632.8|21592.8|21633.4|21593.4|21633.4|21593.4|21629.8|21589.8|0
1658962800000|2022-07-27 23:00:00|21634|21594|21637.6|21597.6|21637.6|21597.6|21632.2|21592.2|0
1658963100000|2022-07-27 23:05:00|21638.2|21598.2|21640.6|21600.6|21644.8|21604.8|21634|21594|0
1658963400000|2022-07-27 23:10:00|21640|21600|21641.8|21601.8|21643|21603|21637|21597|0
1658963700000|2022-07-27 23:15:00|21641.9|21601.9|21636.4|21596.4|21644.2|21604.2|21636.4|21596.4|0
1658964000000|2022-07-27 23:20:00|21635.8|21595.8|21637.6|21597.6|21638.2|21598.2|21634|21594|0
1658964300000|2022-07-27 23:25:00|21636.4|21596.4|21638.2|21598.2|21639.4|21599.4|21634|21594|0
1658964600000|2022-07-27 23:30:00|21637.6|21597.6|21639.4|21599.4|21639.4|21599.4|21632.2|21592.2|0
1658964900000|2022-07-27 23:35:00|21639.5|21599.5|21632.8|21592.8|21640.6|21600.6|21631|21591|0
1658965200000|2022-07-27 23:40:00|21633.4|21593.4|21633.4|21593.4|21635.2|21595.2|21632.2|21592.2|0
1658965500000|2022-07-27 23:45:00|21632.2|21592.2|21640.6|21600.6|21640.6|21600.6|21628.6|21588.6|0
1658965800000|2022-07-27 23:50:00|21640.7|21600.7|21632.8|21592.8|21644.2|21604.2|21632.8|21592.8|0
1658966100000|2022-07-27 23:55:00|21632.2|21592.2|21631|21591|21634|21594|21625.6|21585.6|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21625.6|21585.6|21640.6|21600.6|21624.4|21584.4|0
1658966700000|2022-07-28 00:05:00|21626.2|21586.2|21622|21582|21634|21594|21620.2|21580.2|0
1658967000000|2022-07-28 00:10:00|21622.6|21582.6|21619|21579|21624.4|21584.4|21617.2|21577.2|0
1658967300000|2022-07-28 00:15:00|21618.9|21578.9|21610.8|21570.8|21628.2|21588.2|21599.2|21559.2|0
1658967600000|2022-07-28 00:20:00|21610.7|21570.7|21599.1|21559.1|21610.8|21570.8|21599.1|21559.1|0
1658967900000|2022-07-28 00:25:00|21599.2|21559.2|21581.5|21541.5|21605.1|21565.1|21581.5|21541.5|0
1658968200000|2022-07-28 00:30:00|21581.6|21541.6|21587.6|21547.6|21587.7|21547.7|21581.5|21541.5|0
1658968500000|2022-07-28 00:35:00|21587.5|21547.5|21581.8|21541.8|21587.7|21547.7|21581.7|21541.7|0
1658968800000|2022-07-28 00:40:00|21581.7|21541.7|21581.6|21541.6|21587.6|21547.6|21575.8|21535.8|0
1658969100000|2022-07-28 00:45:00|21581.5|21541.5|21587.5|21547.5|21593.3|21553.3|21569.9|21529.9|0
1658969400000|2022-07-28 00:50:00|21593.3|21553.3|21610.7|21570.7|21610.7|21570.7|21593.3|21553.3|0
1658969700000|2022-07-28 00:55:00|21610.8|21570.8|21610.8|21570.8|21616.6|21576.6|21604.9|21564.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21599.3|21559.3|21616.7|21576.7|21593.1|21553.1|0
1658970300000|2022-07-28 01:05:00|21605|21565|21599.4|21559.4|21605.2|21565.2|21593.5|21553.5|0
1658970600000|2022-07-28 01:10:00|21596.5|21556.5|21587.7|21547.7|21596.5|21556.5|21587.7|21547.7|0
1658970900000|2022-07-28 01:15:00|21593.5|21553.5|21616.8|21576.8|21616.9|21576.9|21581.8|21541.8|0
1658971200000|2022-07-28 01:20:00|21616.7|21576.7|21610.6|21570.6|21616.7|21576.7|21604.8|21564.8|0
1658971500000|2022-07-28 01:25:00|21610.5|21570.5|21610.6|21570.6|21616.4|21576.4|21610.5|21570.5|0
1658971800000|2022-07-28 01:30:00|21610.7|21570.7|21628.4|21588.4|21628.5|21588.5|21610.5|21570.5|0
1658972100000|2022-07-28 01:35:00|21622.6|21582.6|21622.5|21582.5|21628.5|21588.5|21610.8|21570.8|0
1658972400000|2022-07-28 01:40:00|21619.6|21579.6|21604.9|21564.9|21622.6|21582.6|21604.9|21564.9|0
1658972700000|2022-07-28 01:45:00|21605|21565|21610.9|21570.9|21611|21571|21604.9|21564.9|0
1658973000000|2022-07-28 01:50:00|21611|21571|21616.8|21576.8|21616.8|21576.8|21610.8|21570.8|0
1658973300000|2022-07-28 01:55:00|21622.5|21582.5|21622.8|21582.8|21628.7|21588.7|21610.9|21570.9|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21634.2|21594.2|21634.3|21594.3|21622.6|21582.6|0
1658973900000|2022-07-28 02:05:00|21634.3|21594.3|21634.2|21594.2|21640.1|21600.1|21634.1|21594.1|0
1658974200000|2022-07-28 02:10:00|21634.3|21594.3|21645.8|21605.8|21645.9|21605.9|21634.2|21594.2|0
1658974500000|2022-07-28 02:15:00|21645.9|21605.9|21645.8|21605.8|21645.9|21605.9|21640|21600|0
1658974800000|2022-07-28 02:20:00|21645.9|21605.9|21639.9|21599.9|21645.9|21605.9|21639.9|21599.9|0
1658975100000|2022-07-28 02:25:00|21640|21600|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1658975400000|2022-07-28 02:30:00|21640|21600|21657.6|21617.6|21657.6|21617.6|21639.9|21599.9|0
1658975700000|2022-07-28 02:35:00|21657.7|21617.7|21669.4|21629.4|21669.5|21629.5|21657.6|21617.6|0
1658976000000|2022-07-28 02:40:00|21669.5|21629.5|21675.1|21635.1|21675.2|21635.2|21663.5|21623.5|0
1658976300000|2022-07-28 02:45:00|21675.2|21635.2|21663.5|21623.5|21681|21641|21663.5|21623.5|0
1658976600000|2022-07-28 02:50:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21657.5|21617.5|0
1658976900000|2022-07-28 02:55:00|21663.3|21623.3|21669.2|21629.2|21669.2|21629.2|21663.3|21623.3|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21663.3|21623.3|21669.2|21629.2|21663.2|21623.2|0
1658977500000|2022-07-28 03:05:00|21666.2|21626.2|21669.1|21629.1|21669.1|21629.1|21663.3|21623.3|0
1658977800000|2022-07-28 03:10:00|21669.2|21629.2|21669.1|21629.1|21669.2|21629.2|21669.1|21629.1|0
1658978100000|2022-07-28 03:15:00|21669|21629|21657.4|21617.4|21669.1|21629.1|21657.3|21617.3|0
1658978400000|2022-07-28 03:20:00|21657.3|21617.3|21651.5|21611.5|21657.4|21617.4|21645.6|21605.6|0
1658978700000|2022-07-28 03:25:00|21651.6|21611.6|21651.5|21611.5|21657.4|21617.4|21648.5|21608.5|0
1658979000000|2022-07-28 03:30:00|21651.6|21611.6|21645.7|21605.7|21651.6|21611.6|21639.8|21599.8|0
1658979300000|2022-07-28 03:35:00|21639.9|21599.9|21640|21600|21640|21600|21634|21594|0
1658979600000|2022-07-28 03:40:00|21639.9|21599.9|21651.6|21611.6|21651.6|21611.6|21639.9|21599.9|0
1658979900000|2022-07-28 03:45:00|21651.5|21611.5|21639.8|21599.8|21651.5|21611.5|21639.7|21599.7|0
1658980200000|2022-07-28 03:50:00|21639.7|21599.7|21628|21588|21639.7|21599.7|21622.1|21582.1|0
1658980500000|2022-07-28 03:55:00|21627.9|21587.9|21628|21588|21633.9|21593.9|21627.9|21587.9|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21633.8|21593.8|21639.7|21599.7|21633.8|21593.8|0
1658981100000|2022-07-28 04:05:00|21636.7|21596.7|21639.6|21599.6|21639.6|21599.6|21633.8|21593.8|0
1658981400000|2022-07-28 04:10:00|21636.7|21596.7|21633.8|21593.8|21639.6|21599.6|21633.7|21593.7|0
1658981700000|2022-07-28 04:15:00|21633.7|21593.7|21628|21588|21633.9|21593.9|21628|21588|0
1658982000000|2022-07-28 04:20:00|21628.1|21588.1|21628|21588|21628.1|21588.1|21628|21588|0
1658982300000|2022-07-28 04:25:00|21628.1|21588.1|21633.9|21593.9|21633.9|21593.9|21628|21588|0
1658982600000|2022-07-28 04:30:00|21633.8|21593.8|21616.4|21576.4|21633.8|21593.8|21610.5|21570.5|0
1658982900000|2022-07-28 04:35:00|21619.3|21579.3|21639.6|21599.6|21645.5|21605.5|21616.4|21576.4|0
1658983200000|2022-07-28 04:40:00|21639.7|21599.7|21651.2|21611.2|21651.3|21611.3|21639.7|21599.7|0
1658983500000|2022-07-28 04:45:00|21648.3|21608.3|21654.2|21614.2|21657.1|21617.1|21648.3|21608.3|0
1658983800000|2022-07-28 04:50:00|21657|21617|21651.2|21611.2|21657.1|21617.1|21651.2|21611.2|0
1658984100000|2022-07-28 04:55:00|21651.3|21611.3|21651.2|21611.2|21657|21617|21651.2|21611.2|0
1658984400000|2022-07-28 05:00:00|21657|21617|21651.2|21611.2|21657|21617|21651.1|21611.1|0
1658984700000|2022-07-28 05:05:00|21648.3|21608.3|21633.6|21593.6|21651.1|21611.1|21633.6|21593.6|0
1658985000000|2022-07-28 05:10:00|21636.5|21596.5|21630.7|21590.7|21639.5|21599.5|21630.7|21590.7|0
1658985300000|2022-07-28 05:15:00|21627.8|21587.8|21622|21582|21633.6|21593.6|21622|21582|0
1658985600000|2022-07-28 05:20:00|21622.1|21582.1|21622|21582|21622.1|21582.1|21622|21582|0
1658985900000|2022-07-28 05:25:00|21622.1|21582.1|21622|21582|21627.9|21587.9|21622|21582|0
1658986200000|2022-07-28 05:30:00|21622.1|21582.1|21633.7|21593.7|21639.5|21599.5|21622.1|21582.1|0
1658986500000|2022-07-28 05:35:00|21636.5|21596.5|21633.6|21593.6|21645.2|21605.2|21633.5|21593.5|0
1658986800000|2022-07-28 05:40:00|21639.4|21599.4|21645.3|21605.3|21645.3|21605.3|21633.6|21593.6|0
1658987100000|2022-07-28 05:45:00|21645.2|21605.2|21654.2|21614.2|21657.1|21617.1|21645.2|21605.2|0
1658987400000|2022-07-28 05:50:00|21657.1|21617.1|21662.8|21622.8|21662.8|21622.8|21651.2|21611.2|0
1658987700000|2022-07-28 05:55:00|21662.7|21622.7|21662.9|21622.9|21668.7|21628.7|21662.7|21622.7|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21687.5|21672.5|21687.5|21672.5|21652.5|21622.8|84
1658988300000|2022-07-28 06:05:00|21695|21680|21707.5|21692.5|21707.5|21692.5|21675|21660|89
1658988600000|2022-07-28 06:10:00|21705|21690|21737.5|21722.5|21742.5|21727.5|21702.5|21687.5|63
1658988900000|2022-07-28 06:15:00|21740|21725|21752.5|21737.5|21760|21745|21722.5|21707.5|56
1658989200000|2022-07-28 06:20:00|21750|21735|21745|21730|21757.5|21742.5|21732.5|21717.5|41
1658989500000|2022-07-28 06:25:00|21747.5|21732.5|21750|21735|21755|21740|21737.5|21722.5|54
1658989800000|2022-07-28 06:30:00|21752.5|21737.5|21760|21745|21767.5|21752.5|21742.5|21727.5|82
1658990100000|2022-07-28 06:35:00|21762.5|21747.5|21780|21765|21782.5|21767.5|21757.5|21742.5|45
1658990400000|2022-07-28 06:40:00|21777.5|21762.5|21785|21770|21790|21775|21777.5|21762.5|61
1658990700000|2022-07-28 06:45:00|21782.5|21767.5|21745|21730|21782.5|21767.5|21735|21720|60
1658991000000|2022-07-28 06:50:00|21742.5|21727.5|21747.5|21732.5|21752.5|21737.5|21730|21715|66
1658991300000|2022-07-28 06:55:00|21750|21735|21742.5|21727.5|21762.5|21747.5|21732.5|21717.5|66
1658991600000|2022-07-28 07:00:00|21730|21715|21755|21740|21770|21755|21705|21690|859
1658991900000|2022-07-28 07:05:00|21752.5|21737.5|21670|21655|21767.5|21752.5|21657.5|21642.5|650
1658992200000|2022-07-28 07:10:00|21672.5|21657.5|21717.5|21702.5|21722.5|21707.5|21672.5|21657.5|377
1658992500000|2022-07-28 07:15:00|21720|21705|21707.5|21692.5|21722.5|21707.5|21687.5|21672.5|355
1658992800000|2022-07-28 07:20:00|21710|21695|21730|21715|21762.5|21747.5|21702.5|21687.5|278
1658993100000|2022-07-28 07:25:00|21727.5|21712.5|21737.5|21722.5|21767.5|21752.5|21722.5|21707.5|191
1658993400000|2022-07-28 07:30:00|21735|21720|21722.5|21707.5|21742.5|21727.5|21700|21685|356
1658993700000|2022-07-28 07:35:00|21717.5|21702.5|21735|21720|21762.5|21747.5|21717.5|21702.5|191
1658994000000|2022-07-28 07:40:00|21738.9|21723.9|21733.9|21718.9|21766.4|21751.4|21731.4|21716.4|235
1658994300000|2022-07-28 07:45:00|21731.4|21716.4|21736.4|21721.4|21756.4|21741.4|21731.4|21716.4|94
1658994600000|2022-07-28 07:50:00|21733.9|21718.9|21746.4|21731.4|21746.4|21731.4|21731.4|21716.4|187
1658994900000|2022-07-28 07:55:00|21736.4|21721.4|21711.4|21696.4|21746.4|21731.4|21711.4|21696.4|207
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21698.9|21683.9|21711.4|21696.4|21681.4|21666.4|173
1658995500000|2022-07-28 08:05:00|21701.4|21686.4|21668.9|21653.9|21706.4|21691.4|21641.4|21626.4|280
1658995800000|2022-07-28 08:10:00|21666.4|21651.4|21698.9|21683.9|21726.4|21711.4|21661.4|21646.4|239
1658996100000|2022-07-28 08:15:00|21696.4|21681.4|21711.4|21696.4|21731.4|21716.4|21686.4|21671.4|95
1658996400000|2022-07-28 08:20:00|21713.9|21698.9|21741.4|21726.4|21746.4|21731.4|21711.4|21696.4|130
1658996700000|2022-07-28 08:25:00|21743.9|21728.9|21708.9|21693.9|21746.4|21731.4|21706.4|21691.4|132
1658997000000|2022-07-28 08:30:00|21706.4|21691.4|21721.4|21706.4|21746.4|21731.4|21706.4|21691.4|142
1658997300000|2022-07-28 08:35:00|21718.9|21703.9|21703.9|21688.9|21721.4|21706.4|21693.9|21678.9|189
1658997600000|2022-07-28 08:40:00|21706.4|21691.4|21706.4|21691.4|21706.4|21691.4|21696.4|21681.4|84
1658997900000|2022-07-28 08:45:00|21703.9|21688.9|21696.4|21681.4|21716.4|21701.4|21686.4|21671.4|229
1658998200000|2022-07-28 08:50:00|21698.9|21683.9|21666.4|21651.4|21703.9|21688.9|21656.4|21641.4|324
1658998500000|2022-07-28 08:55:00|21671.4|21656.4|21696.4|21681.4|21696.4|21681.4|21661.4|21646.4|193
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21711.4|21696.4|21721.4|21706.4|21691.4|21676.4|112
1658999100000|2022-07-28 09:05:00|21706.4|21691.4|21691.4|21676.4|21716.4|21701.4|21671.4|21656.4|94
1658999400000|2022-07-28 09:10:00|21696.4|21681.4|21678.9|21663.9|21706.4|21691.4|21663.9|21648.9|112
1658999700000|2022-07-28 09:15:00|21676.4|21661.4|21711.4|21696.4|21711.4|21696.4|21671.4|21656.4|123
1659000000000|2022-07-28 09:20:00|21708.9|21693.9|21686.4|21671.4|21711.4|21696.4|21676.4|21661.4|100
1659000300000|2022-07-28 09:25:00|21688.9|21673.9|21666.4|21651.4|21696.4|21681.4|21663.9|21648.9|118
1659000600000|2022-07-28 09:30:00|21663.9|21648.9|21663.9|21648.9|21671.4|21656.4|21651.4|21636.4|249
1659000900000|2022-07-28 09:35:00|21661.4|21646.4|21713.9|21698.9|21716.4|21701.4|21661.4|21646.4|126
1659001200000|2022-07-28 09:40:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|112
1659001500000|2022-07-28 09:45:00|21728.9|21713.9|21701.4|21686.4|21746.4|21731.4|21701.4|21686.4|322
1659001800000|2022-07-28 09:50:00|21703.9|21688.9|21691.4|21676.4|21723.9|21708.9|21686.4|21671.4|135
1659002100000|2022-07-28 09:55:00|21693.9|21678.9|21703.9|21688.9|21706.4|21691.4|21686.4|21671.4|74
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21683.9|21668.9|21711.4|21696.4|21681.4|21666.4|117
1659002700000|2022-07-28 10:05:00|21686.4|21671.4|21671.4|21656.4|21693.9|21678.9|21671.4|21656.4|147
1659003000000|2022-07-28 10:10:00|21676.4|21661.4|21656.4|21641.4|21681.4|21666.4|21656.4|21641.4|147
1659003300000|2022-07-28 10:15:00|21658.9|21643.9|21646.4|21631.4|21666.4|21651.4|21638.9|21623.9|217
1659003600000|2022-07-28 10:20:00|21648.9|21633.9|21663.9|21648.9|21666.4|21651.4|21641.4|21626.4|95
1659003900000|2022-07-28 10:25:00|21661.4|21646.4|21661.4|21646.4|21666.4|21651.4|21651.4|21636.4|43
1659004200000|2022-07-28 10:30:00|21658.9|21643.9|21673.9|21658.9|21676.4|21661.4|21658.9|21643.9|48
1659004500000|2022-07-28 10:35:00|21671.4|21656.4|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|41
1659004800000|2022-07-28 10:40:00|21683.9|21668.9|21676.4|21661.4|21686.4|21671.4|21671.4|21656.4|38
1659005100000|2022-07-28 10:45:00|21678.9|21663.9|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|79
1659005400000|2022-07-28 10:50:00|21691.4|21676.4|21688.9|21673.9|21691.4|21676.4|21676.4|21661.4|43
1659005700000|2022-07-28 10:55:00|21691.4|21676.4|21681.4|21666.4|21691.4|21676.4|21666.4|21651.4|54
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21701.4|21686.4|21706.4|21691.4|21681.4|21666.4|141
1659006300000|2022-07-28 11:05:00|21706.4|21691.4|21711.4|21696.4|21721.4|21706.4|21696.4|21681.4|130
1659006600000|2022-07-28 11:10:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|108
1659006900000|2022-07-28 11:15:00|21733.9|21718.9|21741.4|21726.4|21746.4|21731.4|21726.4|21711.4|68
1659007200000|2022-07-28 11:20:00|21746.4|21731.4|21736.4|21721.4|21746.4|21731.4|21731.4|21716.4|47
1659007500000|2022-07-28 11:25:00|21733.9|21718.9|21706.4|21691.4|21733.9|21718.9|21706.4|21691.4|74
1659007800000|2022-07-28 11:30:00|21708.9|21693.9|21721.4|21706.4|21721.4|21706.4|21703.9|21688.9|17
1659008100000|2022-07-28 11:35:00|21718.9|21703.9|21728.9|21713.9|21731.4|21716.4|21711.4|21696.4|34
1659008400000|2022-07-28 11:40:00|21730.3|21715.3|21737.8|21722.8|21737.8|21722.8|21722.8|21707.8|56
1659008700000|2022-07-28 11:45:00|21742.8|21727.8|21750.3|21735.3|21755.3|21740.3|21735.3|21720.3|69
1659009000000|2022-07-28 11:50:00|21747.8|21732.8|21757.8|21742.8|21757.8|21742.8|21742.8|21727.8|26
1659009300000|2022-07-28 11:55:00|21755.3|21740.3|21737.8|21722.8|21757.8|21742.8|21737.8|21722.8|37
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21717.8|21702.8|21745.3|21730.3|21717.8|21702.8|117
1659009900000|2022-07-28 12:05:00|21712.8|21697.8|21715.3|21700.3|21717.8|21702.8|21697.8|21682.8|125
1659010200000|2022-07-28 12:10:00|21717.8|21702.8|21730.3|21715.3|21732.8|21717.8|21712.8|21697.8|57
1659010500000|2022-07-28 12:15:00|21732.8|21717.8|21742.8|21727.8|21742.8|21727.8|21725.3|21710.3|49
1659010800000|2022-07-28 12:20:00|21745.3|21730.3|21747.8|21732.8|21755.3|21740.3|21742.8|21727.8|51
1659011100000|2022-07-28 12:25:00|21752.8|21737.8|21750.3|21735.3|21762.8|21747.8|21750.3|21735.3|59
1659011400000|2022-07-28 12:30:00|21752.8|21737.8|21740.3|21725.3|21767.8|21752.8|21677.8|21662.8|309
1659011700000|2022-07-28 12:35:00|21742.8|21727.8|21745.3|21730.3|21767.8|21752.8|21737.8|21722.8|101
1659012000000|2022-07-28 12:40:00|21742.8|21727.8|21787.8|21772.8|21792.8|21777.8|21742.8|21727.8|195
1659012300000|2022-07-28 12:45:00|21785.3|21770.3|21782.8|21767.8|21812.8|21797.8|21780.3|21765.3|286
1659012600000|2022-07-28 12:50:00|21785.3|21770.3|21777.8|21762.8|21787.8|21772.8|21767.8|21752.8|76
1659012900000|2022-07-28 12:55:00|21775.3|21760.3|21750.3|21735.3|21777.8|21762.8|21735.3|21720.3|120
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21747.8|21732.8|21762.8|21747.8|21737.8|21722.8|95
1659013500000|2022-07-28 13:05:00|21752.8|21737.8|21747.8|21732.8|21752.8|21737.8|21742.8|21727.8|57
1659013800000|2022-07-28 13:10:00|21745.3|21730.3|21757.8|21742.8|21762.8|21747.8|21742.8|21727.8|69
1659014100000|2022-07-28 13:15:00|21752.8|21737.8|21782.8|21767.8|21792.8|21777.8|21747.8|21732.8|158
1659014400000|2022-07-28 13:20:00|21787.8|21772.8|21807.8|21792.8|21810.3|21795.3|21780.3|21765.3|146
1659014700000|2022-07-28 13:25:00|21812.8|21797.8|21807.8|21792.8|21817.8|21802.8|21797.8|21782.8|200
1659015000000|2022-07-28 13:30:00|21810.3|21795.3|21810.3|21795.3|21832.8|21817.8|21802.8|21787.8|241
1659015300000|2022-07-28 13:35:00|21807.8|21792.8|21810.3|21795.3|21832.8|21817.8|21807.8|21792.8|231
1659015600000|2022-07-28 13:40:00|21812.8|21797.8|21775.3|21760.3|21822.8|21807.8|21772.8|21757.8|162
1659015900000|2022-07-28 13:45:00|21777.8|21762.8|21757.8|21742.8|21782.8|21767.8|21725.3|21710.3|196
1659016200000|2022-07-28 13:50:00|21755.3|21740.3|21732.8|21717.8|21777.8|21762.8|21722.8|21707.8|253
1659016500000|2022-07-28 13:55:00|21730.3|21715.3|21770.3|21755.3|21777.8|21762.8|21727.8|21712.8|126
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21792.8|21777.8|21802.8|21787.8|21767.8|21752.8|158
1659017100000|2022-07-28 14:05:00|21787.8|21772.8|21757.8|21742.8|21802.8|21787.8|21737.8|21722.8|166
1659017400000|2022-07-28 14:10:00|21755.4|21740.4|21767.9|21752.9|21780.4|21765.4|21745.4|21730.4|110
1659017700000|2022-07-28 14:15:00|21765.4|21750.4|21770.4|21755.4|21780.4|21765.4|21755.4|21740.4|88
1659018000000|2022-07-28 14:20:00|21772.9|21757.9|21745.4|21730.4|21775.4|21760.4|21742.9|21727.9|72
1659018300000|2022-07-28 14:25:00|21750.4|21735.4|21760.4|21745.4|21765.4|21750.4|21735.4|21720.4|81
1659018600000|2022-07-28 14:30:00|21757.9|21742.9|21775.4|21760.4|21785.4|21770.4|21755.4|21740.4|91
1659018900000|2022-07-28 14:35:00|21780.4|21765.4|21800.4|21785.4|21825.4|21810.4|21780.4|21765.4|258
1659019200000|2022-07-28 14:40:00|21797.9|21782.9|21790.4|21775.4|21802.9|21787.9|21770.4|21755.4|205
1659019500000|2022-07-28 14:45:00|21792.9|21777.9|21830.4|21815.4|21835.4|21820.4|21790.4|21775.4|112
1659019800000|2022-07-28 14:50:00|21832.9|21817.9|21855.4|21840.4|21857.9|21842.9|21825.4|21810.4|165
1659020100000|2022-07-28 14:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|187
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21835.4|21820.4|21862.9|21847.9|21835.4|21820.4|228
1659020700000|2022-07-28 15:05:00|21837.9|21822.9|21850.4|21835.4|21862.9|21847.9|21835.4|21820.4|172
1659021000000|2022-07-28 15:10:00|21847.9|21832.9|21862.9|21847.9|21862.9|21847.9|21840.4|21825.4|207
1659021300000|2022-07-28 15:15:00|21860.4|21845.4|21850.4|21835.4|21862.9|21847.9|21845.4|21830.4|181
1659021600000|2022-07-28 15:20:00|21852.9|21837.9|21892.9|21877.9|21897.9|21882.9|21850.4|21835.4|297
1659021900000|2022-07-28 15:25:00|21890.4|21875.4|21900.4|21885.4|21910.4|21895.4|21885.4|21870.4|340
1659022200000|2022-07-28 15:30:00|21905.4|21890.4|21930.4|21915.4|21930.4|21915.4|21890.4|21875.4|668
1659022500000|2022-07-28 15:35:00|21935.4|21920.4|21955.4|21940.4|21967.9|21952.9|21930.4|21915.4|442
1659022800000|2022-07-28 15:40:00|21952.9|21937.9|21980.4|21965.4|21980.4|21965.4|21950.4|21935.4|120
1659023100000|2022-07-28 15:45:00|21982.9|21967.9|21985.4|21970.4|21985.4|21970.4|21967.9|21952.9|151
1659023400000|2022-07-28 15:50:00|21987.9|21967.9|21987.9|21967.9|22007.9|21987.9|21982.9|21962.9|462
1659023700000|2022-07-28 15:55:00|21992.9|21972.9|21977.9|21957.9|21997.9|21977.9|21977.9|21952.9|84
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|22007.9|21987.9|22007.9|21987.9|21982.9|21957.9|66
1659024300000|2022-07-28 16:05:00|22002.9|21982.9|21992.9|21972.9|22007.9|21987.9|21992.9|21972.9|126
1659024600000|2022-07-28 16:10:00|21997.9|21977.9|22012.9|21987.9|22017.9|21997.9|21992.9|21972.9|86
1659024900000|2022-07-28 16:15:00|22007.9|21992.9|21997.9|21977.9|22007.9|21992.9|21992.9|21972.9|35
1659025200000|2022-07-28 16:20:00|21992.9|21972.9|22012.9|21992.9|22017.9|21997.9|21992.9|21972.9|39
1659025500000|2022-07-28 16:25:00|22007.9|21987.9|22017.9|21997.9|22017.9|21997.9|22002.9|21982.9|60
1659025800000|2022-07-28 16:30:00|22012.9|21992.9|22007.9|21982.9|22017.9|21997.9|21997.9|21972.9|50
1659026100000|2022-07-28 16:35:00|22012.9|21987.9|22007.9|21982.9|22017.9|21997.9|22002.9|21977.9|53
1659026400000|2022-07-28 16:40:00|22002.9|21987.9|22002.9|21982.9|22012.9|21992.9|21997.9|21977.9|50
1659026700000|2022-07-28 16:45:00|22007.9|21987.9|22002.9|21982.9|22012.9|21992.9|22002.9|21977.9|14
1659027000000|2022-07-28 16:50:00|21997.9|21977.9|22007.9|21987.9|22007.9|21987.9|21997.9|21972.9|20
1659027300000|2022-07-28 16:55:00|22002.9|21982.9|21997.9|21977.9|22012.9|21992.9|21997.9|21977.9|35
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|21987.9|21967.9|22002.9|21982.9|21977.9|21957.9|43
1659027900000|2022-07-28 17:05:00|21982.9|21962.9|21997.9|21977.9|22002.9|21977.9|21977.9|21957.9|22
1659028200000|2022-07-28 17:10:00|22002.9|21982.9|22002.9|21982.9|22007.9|21987.9|21992.9|21972.9|7
1659028500000|2022-07-28 17:15:00|22007.9|21977.9|22002.9|21982.9|22007.9|21982.9|21992.9|21972.9|45
1659028800000|2022-07-28 17:20:00|22007.9|21987.9|22042.9|22022.9|22062.9|22042.9|22002.9|21987.9|246
1659029100000|2022-07-28 17:25:00|22047.9|22017.9|22032.9|22012.9|22047.9|22022.9|22017.9|21997.9|23
1659029400000|2022-07-28 17:30:00|22037.9|22007.9|22042.9|22022.9|22042.9|22022.9|22032.9|22007.9|8
1659029700000|2022-07-28 17:35:00|22047.9|22017.9|22047.9|22022.9|22052.9|22032.9|22037.9|22012.9|22
1659030000000|2022-07-28 17:40:00|22042.9|22027.9|22062.9|22037.9|22062.9|22042.9|22042.9|22022.9|27
1659030300000|2022-07-28 17:45:00|22057.9|22032.9|22062.9|22042.9|22062.9|22042.9|22052.9|22032.9|14
1659030600000|2022-07-28 17:50:00|22057.9|22037.9|22052.9|22027.9|22057.9|22037.9|22047.9|22027.9|12
1659030900000|2022-07-28 17:55:00|22057.9|22032.9|22057.9|22032.9|22067.9|22047.9|22052.9|22027.9|41
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22042.9|22022.9|22057.9|22037.9|22037.9|22017.9|38
1659031500000|2022-07-28 18:05:00|22037.9|22017.9|22037.9|22012.9|22037.9|22017.9|22022.9|22002.9|27
1659031800000|2022-07-28 18:10:00|22032.9|22017.9|22027.9|22007.9|22037.9|22017.9|22022.9|22002.9|32
1659032100000|2022-07-28 18:15:00|22032.9|22012.9|22027.9|22007.9|22037.9|22017.9|22027.9|22007.9|19
1659032400000|2022-07-28 18:20:00|22032.9|22002.9|22027.9|22007.9|22032.9|22012.9|22022.9|22002.9|22
1659032700000|2022-07-28 18:25:00|22032.9|22012.9|22025.4|22010.4|22032.9|22012.9|22025.4|22007.9|13
1659033000000|2022-07-28 18:30:00|22027.9|22012.9|22027.9|22012.9|22032.9|22017.9|22020.4|22005.4|17
1659033300000|2022-07-28 18:35:00|22030.4|22015.4|22032.9|22017.9|22032.9|22017.9|22025.4|22010.4|20
1659033600000|2022-07-28 18:40:00|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|16
1659033900000|2022-07-28 18:45:00|22030.4|22015.4|22030.4|22015.4|22035.4|22020.4|22030.4|22015.4|19
1659034200000|2022-07-28 18:50:00|22027.9|22012.9|22040.4|22025.4|22040.4|22025.4|22025.4|22010.4|37
1659034500000|2022-07-28 18:55:00|22042.9|22027.9|22040.4|22025.4|22045.4|22030.4|22035.4|22020.4|34
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22055.4|22040.4|22035.4|22020.4|17
1659035100000|2022-07-28 19:05:00|22057.9|22042.9|22057.9|22042.9|22062.9|22047.9|22040.4|22025.4|15
1659035400000|2022-07-28 19:10:00|22060.4|22045.4|22072.9|22057.9|22072.9|22057.9|22050.4|22035.4|13
1659035700000|2022-07-28 19:15:00|22075.4|22060.4|22077.9|22062.9|22085.4|22070.4|22057.9|22042.9|26
1659036000000|2022-07-28 19:20:00|22080.4|22065.4|22077.9|22062.9|22085.4|22070.4|22072.9|22057.9|5
1659036300000|2022-07-28 19:25:00|22080.4|22065.4|22090.4|22075.4|22090.4|22075.4|22067.9|22052.9|32
1659036600000|2022-07-28 19:30:00|22085.4|22070.4|22082.9|22067.9|22085.4|22070.4|22077.9|22062.9|37
1659036900000|2022-07-28 19:35:00|22085.4|22070.4|22070.4|22055.4|22085.4|22070.4|22062.9|22047.9|26
1659037200000|2022-07-28 19:40:00|22067.9|22052.9|22065.4|22050.4|22072.9|22057.9|22060.4|22045.4|16
1659037500000|2022-07-28 19:45:00|22062.9|22047.9|22065.4|22050.4|22075.4|22060.4|22050.4|22035.4|31
1659037800000|2022-07-28 19:50:00|22062.9|22047.9|22060.4|22045.4|22072.9|22057.9|22050.4|22035.4|36
1659038100000|2022-07-28 19:55:00|22057.9|22042.9|22055.4|22040.4|22060.4|22045.4|22052.9|22037.9|28
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22110.1|22070.1|22132.6|22092.6|22061.9|22021.9|0
1659038700000|2022-07-28 20:05:00|22110.2|22070.2|22106.5|22066.5|22128.3|22088.3|22103.5|22063.5|0
1659039000000|2022-07-28 20:10:00|22105.3|22065.3|22100.5|22060.5|22112.1|22072.1|22096.9|22056.9|0
1659039300000|2022-07-28 20:15:00|22100.6|22060.6|22113.2|22073.2|22116.8|22076.8|22100.6|22060.6|0
1659039600000|2022-07-28 20:20:00|22113.1|22073.1|22106.5|22066.5|22116.8|22076.8|22106.5|22066.5|0
1659039900000|2022-07-28 20:25:00|22106.6|22066.6|22120|22080|22121.3|22081.3|22103.5|22063.5|0
1659040200000|2022-07-28 20:30:00|22119.4|22079.4|22172.7|22132.7|22182.6|22142.6|22089.7|22049.7|0
1659040500000|2022-07-28 20:35:00|22172.8|22132.8|22212|22172|22234.2|22194.2|22169.2|22129.2|0
1659040800000|2022-07-28 20:40:00|22210.8|22170.8|22213.2|22173.2|22221.1|22181.1|22207.8|22167.8|0
1659041100000|2022-07-28 20:45:00|22212.6|22172.6|22220.5|22180.5|22225.6|22185.6|22206.8|22166.8|0
1659041400000|2022-07-28 20:50:00|22219.9|22179.9|22212.4|22172.4|22220.5|22180.5|22211.2|22171.2|0
1659041700000|2022-07-28 20:55:00|22213|22173|22205|22165|22216.7|22176.7|22204.4|22164.4|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22211.6|22171.6|22212.8|22172.8|22205|22165|0
1659042300000|2022-07-28 21:05:00|22211.7|22171.7|22205.6|22165.6|22212.9|22172.9|22205|22165|0
1659042600000|2022-07-28 21:10:00|22205.7|22165.7|22206.3|22166.3|22213.1|22173.1|22205.7|22165.7|0
1659042900000|2022-07-28 21:15:00|22206.2|22166.2|22205.7|22165.7|22209.3|22169.3|22204.5|22164.5|0
1659043200000|2022-07-28 21:20:00|22206.3|22166.3|22202|22162|22207.5|22167.5|22202|22162|0
1659043500000|2022-07-28 21:25:00|22202.1|22162.1|22197.8|22157.8|22202.6|22162.6|22195.4|22155.4|0
1659043800000|2022-07-28 21:30:00|22197.7|22157.7|22184.4|22144.4|22204.5|22164.5|22183.8|22143.8|0
1659044100000|2022-07-28 21:35:00|22183.8|22143.8|22181.3|22141.3|22184.4|22144.4|22180.7|22140.7|0
1659044400000|2022-07-28 21:40:00|22180.7|22140.7|22186.2|22146.2|22186.8|22146.8|22180.7|22140.7|0
1659044700000|2022-07-28 21:45:00|22186.8|22146.8|22186.8|22146.8|22188|22148|22186.2|22146.2|0
1659045000000|2022-07-28 21:50:00|22187.4|22147.4|22194.4|22154.4|22199|22159|22186.2|22146.2|0
1659045300000|2022-07-28 21:55:00|22195|22155|22196.8|22156.8|22199.3|22159.3|22194.4|22154.4|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22158.1|22118.1|22196.4|22156.4|22150.2|22110.2|0
1659045900000|2022-07-28 22:05:00|22158.7|22118.7|22166.6|22126.6|22170.8|22130.8|22155.7|22115.7|0
1659046200000|2022-07-28 22:10:00|22168.4|22128.4|22174.4|22134.4|22175.6|22135.6|22162.3|22122.3|0
1659046500000|2022-07-28 22:15:00|22174.5|22134.5|22162.3|22122.3|22175.6|22135.6|22162.3|22122.3|0
1659046800000|2022-07-28 22:20:00|22162.4|22122.4|22156.8|22116.8|22163.5|22123.5|22153.8|22113.8|0
1659047100000|2022-07-28 22:25:00|22156.9|22116.9|22165.1|22125.1|22165.1|22125.1|22156.7|22116.7|0
1659047400000|2022-07-28 22:30:00|22164.5|22124.5|22159.1|22119.1|22166.4|22126.4|22159.1|22119.1|0
1659047700000|2022-07-28 22:35:00|22160.3|22120.3|22156.7|22116.7|22163.3|22123.3|22155.4|22115.4|0
1659048000000|2022-07-28 22:40:00|22157.3|22117.3|22160.9|22120.9|22160.9|22120.9|22154.8|22114.8|0
1659048300000|2022-07-28 22:45:00|22160.3|22120.3|22151.2|22111.2|22160.3|22120.3|22150|22110|0
1659048600000|2022-07-28 22:50:00|22150|22110|22143.9|22103.9|22150.6|22110.6|22140.3|22100.3|0
1659048900000|2022-07-28 22:55:00|22142.7|22102.7|22147|22107|22150|22110|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22142.7|22102.7|22149.4|22109.4|22141.5|22101.5|0
1659049500000|2022-07-28 23:05:00|22143.3|22103.3|22139.1|22099.1|22143.9|22103.9|22137.3|22097.3|0
1659049800000|2022-07-28 23:10:00|22140.3|22100.3|22139.1|22099.1|22141.5|22101.5|22138.5|22098.5|0
1659050100000|2022-07-28 23:15:00|22139.2|22099.2|22137.3|22097.3|22142.7|22102.7|22134.2|22094.2|0
1659050400000|2022-07-28 23:20:00|22138.5|22098.5|22138.5|22098.5|22144.5|22104.5|22133.6|22093.6|0
1659050700000|2022-07-28 23:25:00|22139.1|22099.1|22151.2|22111.2|22152.4|22112.4|22139.1|22099.1|0
1659051000000|2022-07-28 23:30:00|22150|22110|22149.4|22109.4|22151.2|22111.2|22148.8|22108.8|0
1659051300000|2022-07-28 23:35:00|22149.3|22109.3|22149.4|22109.4|22153.6|22113.6|22144.5|22104.5|0
1659051600000|2022-07-28 23:40:00|22149.3|22109.3|22150|22110|22151.2|22111.2|22147|22107|0
1659051900000|2022-07-28 23:45:00|22151.2|22111.2|22153.6|22113.6|22154.8|22114.8|22147|22107|0
1659052200000|2022-07-28 23:50:00|22153.7|22113.7|22155.4|22115.4|22159.1|22119.1|22150|22110|0
1659052500000|2022-07-28 23:55:00|22154.8|22114.8|22152.4|22112.4|22157.3|22117.3|22151.2|22111.2|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21625.6|21585.6|21640.6|21600.6|21624.4|21584.4|0
1658966700000|2022-07-28 00:05:00|21626.2|21586.2|21622|21582|21634|21594|21620.2|21580.2|0
1658967000000|2022-07-28 00:10:00|21622.6|21582.6|21619|21579|21624.4|21584.4|21617.2|21577.2|0
1658967300000|2022-07-28 00:15:00|21618.9|21578.9|21610.8|21570.8|21628.2|21588.2|21599.2|21559.2|0
1658967600000|2022-07-28 00:20:00|21610.7|21570.7|21599.1|21559.1|21610.8|21570.8|21599.1|21559.1|0
1658967900000|2022-07-28 00:25:00|21599.2|21559.2|21581.5|21541.5|21605.1|21565.1|21581.5|21541.5|0
1658968200000|2022-07-28 00:30:00|21581.6|21541.6|21587.6|21547.6|21587.7|21547.7|21581.5|21541.5|0
1658968500000|2022-07-28 00:35:00|21587.5|21547.5|21581.8|21541.8|21587.7|21547.7|21581.7|21541.7|0
1658968800000|2022-07-28 00:40:00|21581.7|21541.7|21581.6|21541.6|21587.6|21547.6|21575.8|21535.8|0
1658969100000|2022-07-28 00:45:00|21581.5|21541.5|21587.5|21547.5|21593.3|21553.3|21569.9|21529.9|0
1658969400000|2022-07-28 00:50:00|21593.3|21553.3|21610.7|21570.7|21610.7|21570.7|21593.3|21553.3|0
1658969700000|2022-07-28 00:55:00|21610.8|21570.8|21610.8|21570.8|21616.6|21576.6|21604.9|21564.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21599.3|21559.3|21616.7|21576.7|21593.1|21553.1|0
1658970300000|2022-07-28 01:05:00|21605|21565|21599.4|21559.4|21605.2|21565.2|21593.5|21553.5|0
1658970600000|2022-07-28 01:10:00|21596.5|21556.5|21587.7|21547.7|21596.5|21556.5|21587.7|21547.7|0
1658970900000|2022-07-28 01:15:00|21593.5|21553.5|21616.8|21576.8|21616.9|21576.9|21581.8|21541.8|0
1658971200000|2022-07-28 01:20:00|21616.7|21576.7|21610.6|21570.6|21616.7|21576.7|21604.8|21564.8|0
1658971500000|2022-07-28 01:25:00|21610.5|21570.5|21610.6|21570.6|21616.4|21576.4|21610.5|21570.5|0
1658971800000|2022-07-28 01:30:00|21610.7|21570.7|21628.4|21588.4|21628.5|21588.5|21610.5|21570.5|0
1658972100000|2022-07-28 01:35:00|21622.6|21582.6|21622.5|21582.5|21628.5|21588.5|21610.8|21570.8|0
1658972400000|2022-07-28 01:40:00|21619.6|21579.6|21604.9|21564.9|21622.6|21582.6|21604.9|21564.9|0
1658972700000|2022-07-28 01:45:00|21605|21565|21610.9|21570.9|21611|21571|21604.9|21564.9|0
1658973000000|2022-07-28 01:50:00|21611|21571|21616.8|21576.8|21616.8|21576.8|21610.8|21570.8|0
1658973300000|2022-07-28 01:55:00|21622.5|21582.5|21622.8|21582.8|21628.7|21588.7|21610.9|21570.9|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21634.2|21594.2|21634.3|21594.3|21622.6|21582.6|0
1658973900000|2022-07-28 02:05:00|21634.3|21594.3|21634.2|21594.2|21640.1|21600.1|21634.1|21594.1|0
1658974200000|2022-07-28 02:10:00|21634.3|21594.3|21645.8|21605.8|21645.9|21605.9|21634.2|21594.2|0
1658974500000|2022-07-28 02:15:00|21645.9|21605.9|21645.8|21605.8|21645.9|21605.9|21640|21600|0
1658974800000|2022-07-28 02:20:00|21645.9|21605.9|21639.9|21599.9|21645.9|21605.9|21639.9|21599.9|0
1658975100000|2022-07-28 02:25:00|21640|21600|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1658975400000|2022-07-28 02:30:00|21640|21600|21657.6|21617.6|21657.6|21617.6|21639.9|21599.9|0
1658975700000|2022-07-28 02:35:00|21657.7|21617.7|21669.4|21629.4|21669.5|21629.5|21657.6|21617.6|0
1658976000000|2022-07-28 02:40:00|21669.5|21629.5|21675.1|21635.1|21675.2|21635.2|21663.5|21623.5|0
1658976300000|2022-07-28 02:45:00|21675.2|21635.2|21663.5|21623.5|21681|21641|21663.5|21623.5|0
1658976600000|2022-07-28 02:50:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21657.5|21617.5|0
1658976900000|2022-07-28 02:55:00|21663.3|21623.3|21669.2|21629.2|21669.2|21629.2|21663.3|21623.3|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21663.3|21623.3|21669.2|21629.2|21663.2|21623.2|0
1658977500000|2022-07-28 03:05:00|21666.2|21626.2|21669.1|21629.1|21669.1|21629.1|21663.3|21623.3|0
1658977800000|2022-07-28 03:10:00|21669.2|21629.2|21669.1|21629.1|21669.2|21629.2|21669.1|21629.1|0
1658978100000|2022-07-28 03:15:00|21669|21629|21657.4|21617.4|21669.1|21629.1|21657.3|21617.3|0
1658978400000|2022-07-28 03:20:00|21657.3|21617.3|21651.5|21611.5|21657.4|21617.4|21645.6|21605.6|0
1658978700000|2022-07-28 03:25:00|21651.6|21611.6|21651.5|21611.5|21657.4|21617.4|21648.5|21608.5|0
1658979000000|2022-07-28 03:30:00|21651.6|21611.6|21645.7|21605.7|21651.6|21611.6|21639.8|21599.8|0
1658979300000|2022-07-28 03:35:00|21639.9|21599.9|21640|21600|21640|21600|21634|21594|0
1658979600000|2022-07-28 03:40:00|21639.9|21599.9|21651.6|21611.6|21651.6|21611.6|21639.9|21599.9|0
1658979900000|2022-07-28 03:45:00|21651.5|21611.5|21639.8|21599.8|21651.5|21611.5|21639.7|21599.7|0
1658980200000|2022-07-28 03:50:00|21639.7|21599.7|21628|21588|21639.7|21599.7|21622.1|21582.1|0
1658980500000|2022-07-28 03:55:00|21627.9|21587.9|21628|21588|21633.9|21593.9|21627.9|21587.9|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21633.8|21593.8|21639.7|21599.7|21633.8|21593.8|0
1658981100000|2022-07-28 04:05:00|21636.7|21596.7|21639.6|21599.6|21639.6|21599.6|21633.8|21593.8|0
1658981400000|2022-07-28 04:10:00|21636.7|21596.7|21633.8|21593.8|21639.6|21599.6|21633.7|21593.7|0
1658981700000|2022-07-28 04:15:00|21633.7|21593.7|21628|21588|21633.9|21593.9|21628|21588|0
1658982000000|2022-07-28 04:20:00|21628.1|21588.1|21628|21588|21628.1|21588.1|21628|21588|0
1658982300000|2022-07-28 04:25:00|21628.1|21588.1|21633.9|21593.9|21633.9|21593.9|21628|21588|0
1658982600000|2022-07-28 04:30:00|21633.8|21593.8|21616.4|21576.4|21633.8|21593.8|21610.5|21570.5|0
1658982900000|2022-07-28 04:35:00|21619.3|21579.3|21639.6|21599.6|21645.5|21605.5|21616.4|21576.4|0
1658983200000|2022-07-28 04:40:00|21639.7|21599.7|21651.2|21611.2|21651.3|21611.3|21639.7|21599.7|0
1658983500000|2022-07-28 04:45:00|21648.3|21608.3|21654.2|21614.2|21657.1|21617.1|21648.3|21608.3|0
1658983800000|2022-07-28 04:50:00|21657|21617|21651.2|21611.2|21657.1|21617.1|21651.2|21611.2|0
1658984100000|2022-07-28 04:55:00|21651.3|21611.3|21651.2|21611.2|21657|21617|21651.2|21611.2|0
1658984400000|2022-07-28 05:00:00|21657|21617|21651.2|21611.2|21657|21617|21651.1|21611.1|0
1658984700000|2022-07-28 05:05:00|21648.3|21608.3|21633.6|21593.6|21651.1|21611.1|21633.6|21593.6|0
1658985000000|2022-07-28 05:10:00|21636.5|21596.5|21630.7|21590.7|21639.5|21599.5|21630.7|21590.7|0
1658985300000|2022-07-28 05:15:00|21627.8|21587.8|21622|21582|21633.6|21593.6|21622|21582|0
1658985600000|2022-07-28 05:20:00|21622.1|21582.1|21622|21582|21622.1|21582.1|21622|21582|0
1658985900000|2022-07-28 05:25:00|21622.1|21582.1|21622|21582|21627.9|21587.9|21622|21582|0
1658986200000|2022-07-28 05:30:00|21622.1|21582.1|21633.7|21593.7|21639.5|21599.5|21622.1|21582.1|0
1658986500000|2022-07-28 05:35:00|21636.5|21596.5|21633.6|21593.6|21645.2|21605.2|21633.5|21593.5|0
1658986800000|2022-07-28 05:40:00|21639.4|21599.4|21645.3|21605.3|21645.3|21605.3|21633.6|21593.6|0
1658987100000|2022-07-28 05:45:00|21645.2|21605.2|21654.2|21614.2|21657.1|21617.1|21645.2|21605.2|0
1658987400000|2022-07-28 05:50:00|21657.1|21617.1|21662.8|21622.8|21662.8|21622.8|21651.2|21611.2|0
1658987700000|2022-07-28 05:55:00|21662.7|21622.7|21662.9|21622.9|21668.7|21628.7|21662.7|21622.7|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21687.5|21672.5|21687.5|21672.5|21652.5|21622.8|84
1658988300000|2022-07-28 06:05:00|21695|21680|21707.5|21692.5|21707.5|21692.5|21675|21660|89
1658988600000|2022-07-28 06:10:00|21705|21690|21737.5|21722.5|21742.5|21727.5|21702.5|21687.5|63
1658988900000|2022-07-28 06:15:00|21740|21725|21752.5|21737.5|21760|21745|21722.5|21707.5|56
1658989200000|2022-07-28 06:20:00|21750|21735|21745|21730|21757.5|21742.5|21732.5|21717.5|41
1658989500000|2022-07-28 06:25:00|21747.5|21732.5|21750|21735|21755|21740|21737.5|21722.5|54
1658989800000|2022-07-28 06:30:00|21752.5|21737.5|21760|21745|21767.5|21752.5|21742.5|21727.5|82
1658990100000|2022-07-28 06:35:00|21762.5|21747.5|21780|21765|21782.5|21767.5|21757.5|21742.5|45
1658990400000|2022-07-28 06:40:00|21777.5|21762.5|21785|21770|21790|21775|21777.5|21762.5|61
1658990700000|2022-07-28 06:45:00|21782.5|21767.5|21745|21730|21782.5|21767.5|21735|21720|60
1658991000000|2022-07-28 06:50:00|21742.5|21727.5|21747.5|21732.5|21752.5|21737.5|21730|21715|66
1658991300000|2022-07-28 06:55:00|21750|21735|21742.5|21727.5|21762.5|21747.5|21732.5|21717.5|66
1658991600000|2022-07-28 07:00:00|21730|21715|21755|21740|21770|21755|21705|21690|859
1658991900000|2022-07-28 07:05:00|21752.5|21737.5|21670|21655|21767.5|21752.5|21657.5|21642.5|650
1658992200000|2022-07-28 07:10:00|21672.5|21657.5|21717.5|21702.5|21722.5|21707.5|21672.5|21657.5|377
1658992500000|2022-07-28 07:15:00|21720|21705|21707.5|21692.5|21722.5|21707.5|21687.5|21672.5|355
1658992800000|2022-07-28 07:20:00|21710|21695|21730|21715|21762.5|21747.5|21702.5|21687.5|278
1658993100000|2022-07-28 07:25:00|21727.5|21712.5|21737.5|21722.5|21767.5|21752.5|21722.5|21707.5|191
1658993400000|2022-07-28 07:30:00|21735|21720|21722.5|21707.5|21742.5|21727.5|21700|21685|356
1658993700000|2022-07-28 07:35:00|21717.5|21702.5|21735|21720|21762.5|21747.5|21717.5|21702.5|191
1658994000000|2022-07-28 07:40:00|21738.9|21723.9|21733.9|21718.9|21766.4|21751.4|21731.4|21716.4|235
1658994300000|2022-07-28 07:45:00|21731.4|21716.4|21736.4|21721.4|21756.4|21741.4|21731.4|21716.4|94
1658994600000|2022-07-28 07:50:00|21733.9|21718.9|21746.4|21731.4|21746.4|21731.4|21731.4|21716.4|187
1658994900000|2022-07-28 07:55:00|21736.4|21721.4|21711.4|21696.4|21746.4|21731.4|21711.4|21696.4|207
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21698.9|21683.9|21711.4|21696.4|21681.4|21666.4|173
1658995500000|2022-07-28 08:05:00|21701.4|21686.4|21668.9|21653.9|21706.4|21691.4|21641.4|21626.4|280
1658995800000|2022-07-28 08:10:00|21666.4|21651.4|21698.9|21683.9|21726.4|21711.4|21661.4|21646.4|239
1658996100000|2022-07-28 08:15:00|21696.4|21681.4|21711.4|21696.4|21731.4|21716.4|21686.4|21671.4|95
1658996400000|2022-07-28 08:20:00|21713.9|21698.9|21741.4|21726.4|21746.4|21731.4|21711.4|21696.4|130
1658996700000|2022-07-28 08:25:00|21743.9|21728.9|21708.9|21693.9|21746.4|21731.4|21706.4|21691.4|132
1658997000000|2022-07-28 08:30:00|21706.4|21691.4|21721.4|21706.4|21746.4|21731.4|21706.4|21691.4|142
1658997300000|2022-07-28 08:35:00|21718.9|21703.9|21703.9|21688.9|21721.4|21706.4|21693.9|21678.9|189
1658997600000|2022-07-28 08:40:00|21706.4|21691.4|21706.4|21691.4|21706.4|21691.4|21696.4|21681.4|84
1658997900000|2022-07-28 08:45:00|21703.9|21688.9|21696.4|21681.4|21716.4|21701.4|21686.4|21671.4|229
1658998200000|2022-07-28 08:50:00|21698.9|21683.9|21666.4|21651.4|21703.9|21688.9|21656.4|21641.4|324
1658998500000|2022-07-28 08:55:00|21671.4|21656.4|21696.4|21681.4|21696.4|21681.4|21661.4|21646.4|193
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21711.4|21696.4|21721.4|21706.4|21691.4|21676.4|112
1658999100000|2022-07-28 09:05:00|21706.4|21691.4|21691.4|21676.4|21716.4|21701.4|21671.4|21656.4|94
1658999400000|2022-07-28 09:10:00|21696.4|21681.4|21678.9|21663.9|21706.4|21691.4|21663.9|21648.9|112
1658999700000|2022-07-28 09:15:00|21676.4|21661.4|21711.4|21696.4|21711.4|21696.4|21671.4|21656.4|123
1659000000000|2022-07-28 09:20:00|21708.9|21693.9|21686.4|21671.4|21711.4|21696.4|21676.4|21661.4|100
1659000300000|2022-07-28 09:25:00|21688.9|21673.9|21666.4|21651.4|21696.4|21681.4|21663.9|21648.9|118
1659000600000|2022-07-28 09:30:00|21663.9|21648.9|21663.9|21648.9|21671.4|21656.4|21651.4|21636.4|249
1659000900000|2022-07-28 09:35:00|21661.4|21646.4|21713.9|21698.9|21716.4|21701.4|21661.4|21646.4|126
1659001200000|2022-07-28 09:40:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|112
1659001500000|2022-07-28 09:45:00|21728.9|21713.9|21701.4|21686.4|21746.4|21731.4|21701.4|21686.4|322
1659001800000|2022-07-28 09:50:00|21703.9|21688.9|21691.4|21676.4|21723.9|21708.9|21686.4|21671.4|135
1659002100000|2022-07-28 09:55:00|21693.9|21678.9|21703.9|21688.9|21706.4|21691.4|21686.4|21671.4|74
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21683.9|21668.9|21711.4|21696.4|21681.4|21666.4|117
1659002700000|2022-07-28 10:05:00|21686.4|21671.4|21671.4|21656.4|21693.9|21678.9|21671.4|21656.4|147
1659003000000|2022-07-28 10:10:00|21676.4|21661.4|21656.4|21641.4|21681.4|21666.4|21656.4|21641.4|147
1659003300000|2022-07-28 10:15:00|21658.9|21643.9|21646.4|21631.4|21666.4|21651.4|21638.9|21623.9|217
1659003600000|2022-07-28 10:20:00|21648.9|21633.9|21663.9|21648.9|21666.4|21651.4|21641.4|21626.4|95
1659003900000|2022-07-28 10:25:00|21661.4|21646.4|21661.4|21646.4|21666.4|21651.4|21651.4|21636.4|43
1659004200000|2022-07-28 10:30:00|21658.9|21643.9|21673.9|21658.9|21676.4|21661.4|21658.9|21643.9|48
1659004500000|2022-07-28 10:35:00|21671.4|21656.4|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|41
1659004800000|2022-07-28 10:40:00|21683.9|21668.9|21676.4|21661.4|21686.4|21671.4|21671.4|21656.4|38
1659005100000|2022-07-28 10:45:00|21678.9|21663.9|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|79
1659005400000|2022-07-28 10:50:00|21691.4|21676.4|21688.9|21673.9|21691.4|21676.4|21676.4|21661.4|43
1659005700000|2022-07-28 10:55:00|21691.4|21676.4|21681.4|21666.4|21691.4|21676.4|21666.4|21651.4|54
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21701.4|21686.4|21706.4|21691.4|21681.4|21666.4|141
1659006300000|2022-07-28 11:05:00|21706.4|21691.4|21711.4|21696.4|21721.4|21706.4|21696.4|21681.4|130
1659006600000|2022-07-28 11:10:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|108
1659006900000|2022-07-28 11:15:00|21733.9|21718.9|21741.4|21726.4|21746.4|21731.4|21726.4|21711.4|68
1659007200000|2022-07-28 11:20:00|21746.4|21731.4|21736.4|21721.4|21746.4|21731.4|21731.4|21716.4|47
1659007500000|2022-07-28 11:25:00|21733.9|21718.9|21706.4|21691.4|21733.9|21718.9|21706.4|21691.4|74
1659007800000|2022-07-28 11:30:00|21708.9|21693.9|21721.4|21706.4|21721.4|21706.4|21703.9|21688.9|17
1659008100000|2022-07-28 11:35:00|21718.9|21703.9|21728.9|21713.9|21731.4|21716.4|21711.4|21696.4|34
1659008400000|2022-07-28 11:40:00|21730.3|21715.3|21737.8|21722.8|21737.8|21722.8|21722.8|21707.8|56
1659008700000|2022-07-28 11:45:00|21742.8|21727.8|21750.3|21735.3|21755.3|21740.3|21735.3|21720.3|69
1659009000000|2022-07-28 11:50:00|21747.8|21732.8|21757.8|21742.8|21757.8|21742.8|21742.8|21727.8|26
1659009300000|2022-07-28 11:55:00|21755.3|21740.3|21737.8|21722.8|21757.8|21742.8|21737.8|21722.8|37
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21717.8|21702.8|21745.3|21730.3|21717.8|21702.8|117
1659009900000|2022-07-28 12:05:00|21712.8|21697.8|21715.3|21700.3|21717.8|21702.8|21697.8|21682.8|125
1659010200000|2022-07-28 12:10:00|21717.8|21702.8|21730.3|21715.3|21732.8|21717.8|21712.8|21697.8|57
1659010500000|2022-07-28 12:15:00|21732.8|21717.8|21742.8|21727.8|21742.8|21727.8|21725.3|21710.3|49
1659010800000|2022-07-28 12:20:00|21745.3|21730.3|21747.8|21732.8|21755.3|21740.3|21742.8|21727.8|51
1659011100000|2022-07-28 12:25:00|21752.8|21737.8|21750.3|21735.3|21762.8|21747.8|21750.3|21735.3|59
1659011400000|2022-07-28 12:30:00|21752.8|21737.8|21740.3|21725.3|21767.8|21752.8|21677.8|21662.8|309
1659011700000|2022-07-28 12:35:00|21742.8|21727.8|21745.3|21730.3|21767.8|21752.8|21737.8|21722.8|101
1659012000000|2022-07-28 12:40:00|21742.8|21727.8|21787.8|21772.8|21792.8|21777.8|21742.8|21727.8|195
1659012300000|2022-07-28 12:45:00|21785.3|21770.3|21782.8|21767.8|21812.8|21797.8|21780.3|21765.3|286
1659012600000|2022-07-28 12:50:00|21785.3|21770.3|21777.8|21762.8|21787.8|21772.8|21767.8|21752.8|76
1659012900000|2022-07-28 12:55:00|21775.3|21760.3|21750.3|21735.3|21777.8|21762.8|21735.3|21720.3|120
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21747.8|21732.8|21762.8|21747.8|21737.8|21722.8|95
1659013500000|2022-07-28 13:05:00|21752.8|21737.8|21747.8|21732.8|21752.8|21737.8|21742.8|21727.8|57
1659013800000|2022-07-28 13:10:00|21745.3|21730.3|21757.8|21742.8|21762.8|21747.8|21742.8|21727.8|69
1659014100000|2022-07-28 13:15:00|21752.8|21737.8|21782.8|21767.8|21792.8|21777.8|21747.8|21732.8|158
1659014400000|2022-07-28 13:20:00|21787.8|21772.8|21807.8|21792.8|21810.3|21795.3|21780.3|21765.3|146
1659014700000|2022-07-28 13:25:00|21812.8|21797.8|21807.8|21792.8|21817.8|21802.8|21797.8|21782.8|200
1659015000000|2022-07-28 13:30:00|21810.3|21795.3|21810.3|21795.3|21832.8|21817.8|21802.8|21787.8|241
1659015300000|2022-07-28 13:35:00|21807.8|21792.8|21810.3|21795.3|21832.8|21817.8|21807.8|21792.8|231
1659015600000|2022-07-28 13:40:00|21812.8|21797.8|21775.3|21760.3|21822.8|21807.8|21772.8|21757.8|162
1659015900000|2022-07-28 13:45:00|21777.8|21762.8|21757.8|21742.8|21782.8|21767.8|21725.3|21710.3|196
1659016200000|2022-07-28 13:50:00|21755.3|21740.3|21732.8|21717.8|21777.8|21762.8|21722.8|21707.8|253
1659016500000|2022-07-28 13:55:00|21730.3|21715.3|21770.3|21755.3|21777.8|21762.8|21727.8|21712.8|126
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21792.8|21777.8|21802.8|21787.8|21767.8|21752.8|158
1659017100000|2022-07-28 14:05:00|21787.8|21772.8|21757.8|21742.8|21802.8|21787.8|21737.8|21722.8|166
1659017400000|2022-07-28 14:10:00|21755.4|21740.4|21767.9|21752.9|21780.4|21765.4|21745.4|21730.4|110
1659017700000|2022-07-28 14:15:00|21765.4|21750.4|21770.4|21755.4|21780.4|21765.4|21755.4|21740.4|88
1659018000000|2022-07-28 14:20:00|21772.9|21757.9|21745.4|21730.4|21775.4|21760.4|21742.9|21727.9|72
1659018300000|2022-07-28 14:25:00|21750.4|21735.4|21760.4|21745.4|21765.4|21750.4|21735.4|21720.4|81
1659018600000|2022-07-28 14:30:00|21757.9|21742.9|21775.4|21760.4|21785.4|21770.4|21755.4|21740.4|91
1659018900000|2022-07-28 14:35:00|21780.4|21765.4|21800.4|21785.4|21825.4|21810.4|21780.4|21765.4|258
1659019200000|2022-07-28 14:40:00|21797.9|21782.9|21790.4|21775.4|21802.9|21787.9|21770.4|21755.4|205
1659019500000|2022-07-28 14:45:00|21792.9|21777.9|21830.4|21815.4|21835.4|21820.4|21790.4|21775.4|112
1659019800000|2022-07-28 14:50:00|21832.9|21817.9|21855.4|21840.4|21857.9|21842.9|21825.4|21810.4|165
1659020100000|2022-07-28 14:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|187
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21835.4|21820.4|21862.9|21847.9|21835.4|21820.4|228
1659020700000|2022-07-28 15:05:00|21837.9|21822.9|21850.4|21835.4|21862.9|21847.9|21835.4|21820.4|172
1659021000000|2022-07-28 15:10:00|21847.9|21832.9|21862.9|21847.9|21862.9|21847.9|21840.4|21825.4|207
1659021300000|2022-07-28 15:15:00|21860.4|21845.4|21850.4|21835.4|21862.9|21847.9|21845.4|21830.4|181
1659021600000|2022-07-28 15:20:00|21852.9|21837.9|21892.9|21877.9|21897.9|21882.9|21850.4|21835.4|297
1659021900000|2022-07-28 15:25:00|21890.4|21875.4|21900.4|21885.4|21910.4|21895.4|21885.4|21870.4|340
1659022200000|2022-07-28 15:30:00|21905.4|21890.4|21930.4|21915.4|21930.4|21915.4|21890.4|21875.4|668
1659022500000|2022-07-28 15:35:00|21935.4|21920.4|21955.4|21940.4|21967.9|21952.9|21930.4|21915.4|442
1659022800000|2022-07-28 15:40:00|21952.9|21937.9|21980.4|21965.4|21980.4|21965.4|21950.4|21935.4|120
1659023100000|2022-07-28 15:45:00|21982.9|21967.9|21985.4|21970.4|21985.4|21970.4|21967.9|21952.9|151
1659023400000|2022-07-28 15:50:00|21987.9|21967.9|21987.9|21967.9|22007.9|21987.9|21982.9|21962.9|462
1659023700000|2022-07-28 15:55:00|21992.9|21972.9|21977.9|21957.9|21997.9|21977.9|21977.9|21952.9|84
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|22007.9|21987.9|22007.9|21987.9|21982.9|21957.9|66
1659024300000|2022-07-28 16:05:00|22002.9|21982.9|21992.9|21972.9|22007.9|21987.9|21992.9|21972.9|126
1659024600000|2022-07-28 16:10:00|21997.9|21977.9|22012.9|21987.9|22017.9|21997.9|21992.9|21972.9|86
1659024900000|2022-07-28 16:15:00|22007.9|21992.9|21997.9|21977.9|22007.9|21992.9|21992.9|21972.9|35
1659025200000|2022-07-28 16:20:00|21992.9|21972.9|22012.9|21992.9|22017.9|21997.9|21992.9|21972.9|39
1659025500000|2022-07-28 16:25:00|22007.9|21987.9|22017.9|21997.9|22017.9|21997.9|22002.9|21982.9|60
1659025800000|2022-07-28 16:30:00|22012.9|21992.9|22007.9|21982.9|22017.9|21997.9|21997.9|21972.9|50
1659026100000|2022-07-28 16:35:00|22012.9|21987.9|22007.9|21982.9|22017.9|21997.9|22002.9|21977.9|53
1659026400000|2022-07-28 16:40:00|22002.9|21987.9|22002.9|21982.9|22012.9|21992.9|21997.9|21977.9|50
1659026700000|2022-07-28 16:45:00|22007.9|21987.9|22002.9|21982.9|22012.9|21992.9|22002.9|21977.9|14
1659027000000|2022-07-28 16:50:00|21997.9|21977.9|22007.9|21987.9|22007.9|21987.9|21997.9|21972.9|20
1659027300000|2022-07-28 16:55:00|22002.9|21982.9|21997.9|21977.9|22012.9|21992.9|21997.9|21977.9|35
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|21987.9|21967.9|22002.9|21982.9|21977.9|21957.9|43
1659027900000|2022-07-28 17:05:00|21982.9|21962.9|21997.9|21977.9|22002.9|21977.9|21977.9|21957.9|22
1659028200000|2022-07-28 17:10:00|22002.9|21982.9|22002.9|21982.9|22007.9|21987.9|21992.9|21972.9|7
1659028500000|2022-07-28 17:15:00|22007.9|21977.9|22002.9|21982.9|22007.9|21982.9|21992.9|21972.9|45
1659028800000|2022-07-28 17:20:00|22007.9|21987.9|22042.9|22022.9|22062.9|22042.9|22002.9|21987.9|246
1659029100000|2022-07-28 17:25:00|22047.9|22017.9|22032.9|22012.9|22047.9|22022.9|22017.9|21997.9|23
1659029400000|2022-07-28 17:30:00|22037.9|22007.9|22042.9|22022.9|22042.9|22022.9|22032.9|22007.9|8
1659029700000|2022-07-28 17:35:00|22047.9|22017.9|22047.9|22022.9|22052.9|22032.9|22037.9|22012.9|22
1659030000000|2022-07-28 17:40:00|22042.9|22027.9|22062.9|22037.9|22062.9|22042.9|22042.9|22022.9|27
1659030300000|2022-07-28 17:45:00|22057.9|22032.9|22062.9|22042.9|22062.9|22042.9|22052.9|22032.9|14
1659030600000|2022-07-28 17:50:00|22057.9|22037.9|22052.9|22027.9|22057.9|22037.9|22047.9|22027.9|12
1659030900000|2022-07-28 17:55:00|22057.9|22032.9|22057.9|22032.9|22067.9|22047.9|22052.9|22027.9|41
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22042.9|22022.9|22057.9|22037.9|22037.9|22017.9|38
1659031500000|2022-07-28 18:05:00|22037.9|22017.9|22037.9|22012.9|22037.9|22017.9|22022.9|22002.9|27
1659031800000|2022-07-28 18:10:00|22032.9|22017.9|22027.9|22007.9|22037.9|22017.9|22022.9|22002.9|32
1659032100000|2022-07-28 18:15:00|22032.9|22012.9|22027.9|22007.9|22037.9|22017.9|22027.9|22007.9|19
1659032400000|2022-07-28 18:20:00|22032.9|22002.9|22027.9|22007.9|22032.9|22012.9|22022.9|22002.9|22
1659032700000|2022-07-28 18:25:00|22032.9|22012.9|22025.4|22010.4|22032.9|22012.9|22025.4|22007.9|13
1659033000000|2022-07-28 18:30:00|22027.9|22012.9|22027.9|22012.9|22032.9|22017.9|22020.4|22005.4|17
1659033300000|2022-07-28 18:35:00|22030.4|22015.4|22032.9|22017.9|22032.9|22017.9|22025.4|22010.4|20
1659033600000|2022-07-28 18:40:00|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|16
1659033900000|2022-07-28 18:45:00|22030.4|22015.4|22030.4|22015.4|22035.4|22020.4|22030.4|22015.4|19
1659034200000|2022-07-28 18:50:00|22027.9|22012.9|22040.4|22025.4|22040.4|22025.4|22025.4|22010.4|37
1659034500000|2022-07-28 18:55:00|22042.9|22027.9|22040.4|22025.4|22045.4|22030.4|22035.4|22020.4|34
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22055.4|22040.4|22035.4|22020.4|17
1659035100000|2022-07-28 19:05:00|22057.9|22042.9|22057.9|22042.9|22062.9|22047.9|22040.4|22025.4|15
1659035400000|2022-07-28 19:10:00|22060.4|22045.4|22072.9|22057.9|22072.9|22057.9|22050.4|22035.4|13
1659035700000|2022-07-28 19:15:00|22075.4|22060.4|22077.9|22062.9|22085.4|22070.4|22057.9|22042.9|26
1659036000000|2022-07-28 19:20:00|22080.4|22065.4|22077.9|22062.9|22085.4|22070.4|22072.9|22057.9|5
1659036300000|2022-07-28 19:25:00|22080.4|22065.4|22090.4|22075.4|22090.4|22075.4|22067.9|22052.9|32
1659036600000|2022-07-28 19:30:00|22085.4|22070.4|22082.9|22067.9|22085.4|22070.4|22077.9|22062.9|37
1659036900000|2022-07-28 19:35:00|22085.4|22070.4|22070.4|22055.4|22085.4|22070.4|22062.9|22047.9|26
1659037200000|2022-07-28 19:40:00|22067.9|22052.9|22065.4|22050.4|22072.9|22057.9|22060.4|22045.4|16
1659037500000|2022-07-28 19:45:00|22062.9|22047.9|22065.4|22050.4|22075.4|22060.4|22050.4|22035.4|31
1659037800000|2022-07-28 19:50:00|22062.9|22047.9|22060.4|22045.4|22072.9|22057.9|22050.4|22035.4|36
1659038100000|2022-07-28 19:55:00|22057.9|22042.9|22055.4|22040.4|22060.4|22045.4|22052.9|22037.9|28
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22110.1|22070.1|22132.6|22092.6|22061.9|22021.9|0
1659038700000|2022-07-28 20:05:00|22110.2|22070.2|22106.5|22066.5|22128.3|22088.3|22103.5|22063.5|0
1659039000000|2022-07-28 20:10:00|22105.3|22065.3|22100.5|22060.5|22112.1|22072.1|22096.9|22056.9|0
1659039300000|2022-07-28 20:15:00|22100.6|22060.6|22113.2|22073.2|22116.8|22076.8|22100.6|22060.6|0
1659039600000|2022-07-28 20:20:00|22113.1|22073.1|22106.5|22066.5|22116.8|22076.8|22106.5|22066.5|0
1659039900000|2022-07-28 20:25:00|22106.6|22066.6|22120|22080|22121.3|22081.3|22103.5|22063.5|0
1659040200000|2022-07-28 20:30:00|22119.4|22079.4|22172.7|22132.7|22182.6|22142.6|22089.7|22049.7|0
1659040500000|2022-07-28 20:35:00|22172.8|22132.8|22212|22172|22234.2|22194.2|22169.2|22129.2|0
1659040800000|2022-07-28 20:40:00|22210.8|22170.8|22213.2|22173.2|22221.1|22181.1|22207.8|22167.8|0
1659041100000|2022-07-28 20:45:00|22212.6|22172.6|22220.5|22180.5|22225.6|22185.6|22206.8|22166.8|0
1659041400000|2022-07-28 20:50:00|22219.9|22179.9|22212.4|22172.4|22220.5|22180.5|22211.2|22171.2|0
1659041700000|2022-07-28 20:55:00|22213|22173|22205|22165|22216.7|22176.7|22204.4|22164.4|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22211.6|22171.6|22212.8|22172.8|22205|22165|0
1659042300000|2022-07-28 21:05:00|22211.7|22171.7|22205.6|22165.6|22212.9|22172.9|22205|22165|0
1659042600000|2022-07-28 21:10:00|22205.7|22165.7|22206.3|22166.3|22213.1|22173.1|22205.7|22165.7|0
1659042900000|2022-07-28 21:15:00|22206.2|22166.2|22205.7|22165.7|22209.3|22169.3|22204.5|22164.5|0
1659043200000|2022-07-28 21:20:00|22206.3|22166.3|22202|22162|22207.5|22167.5|22202|22162|0
1659043500000|2022-07-28 21:25:00|22202.1|22162.1|22197.8|22157.8|22202.6|22162.6|22195.4|22155.4|0
1659043800000|2022-07-28 21:30:00|22197.7|22157.7|22184.4|22144.4|22204.5|22164.5|22183.8|22143.8|0
1659044100000|2022-07-28 21:35:00|22183.8|22143.8|22181.3|22141.3|22184.4|22144.4|22180.7|22140.7|0
1659044400000|2022-07-28 21:40:00|22180.7|22140.7|22186.2|22146.2|22186.8|22146.8|22180.7|22140.7|0
1659044700000|2022-07-28 21:45:00|22186.8|22146.8|22186.8|22146.8|22188|22148|22186.2|22146.2|0
1659045000000|2022-07-28 21:50:00|22187.4|22147.4|22194.4|22154.4|22199|22159|22186.2|22146.2|0
1659045300000|2022-07-28 21:55:00|22195|22155|22196.8|22156.8|22199.3|22159.3|22194.4|22154.4|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22158.1|22118.1|22196.4|22156.4|22150.2|22110.2|0
1659045900000|2022-07-28 22:05:00|22158.7|22118.7|22166.6|22126.6|22170.8|22130.8|22155.7|22115.7|0
1659046200000|2022-07-28 22:10:00|22168.4|22128.4|22174.4|22134.4|22175.6|22135.6|22162.3|22122.3|0
1659046500000|2022-07-28 22:15:00|22174.5|22134.5|22162.3|22122.3|22175.6|22135.6|22162.3|22122.3|0
1659046800000|2022-07-28 22:20:00|22162.4|22122.4|22156.8|22116.8|22163.5|22123.5|22153.8|22113.8|0
1659047100000|2022-07-28 22:25:00|22156.9|22116.9|22165.1|22125.1|22165.1|22125.1|22156.7|22116.7|0
1659047400000|2022-07-28 22:30:00|22164.5|22124.5|22159.1|22119.1|22166.4|22126.4|22159.1|22119.1|0
1659047700000|2022-07-28 22:35:00|22160.3|22120.3|22156.7|22116.7|22163.3|22123.3|22155.4|22115.4|0
1659048000000|2022-07-28 22:40:00|22157.3|22117.3|22160.9|22120.9|22160.9|22120.9|22154.8|22114.8|0
1659048300000|2022-07-28 22:45:00|22160.3|22120.3|22151.2|22111.2|22160.3|22120.3|22150|22110|0
1659048600000|2022-07-28 22:50:00|22150|22110|22143.9|22103.9|22150.6|22110.6|22140.3|22100.3|0
1659048900000|2022-07-28 22:55:00|22142.7|22102.7|22147|22107|22150|22110|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22142.7|22102.7|22149.4|22109.4|22141.5|22101.5|0
1659049500000|2022-07-28 23:05:00|22143.3|22103.3|22139.1|22099.1|22143.9|22103.9|22137.3|22097.3|0
1659049800000|2022-07-28 23:10:00|22140.3|22100.3|22139.1|22099.1|22141.5|22101.5|22138.5|22098.5|0
1659050100000|2022-07-28 23:15:00|22139.2|22099.2|22137.3|22097.3|22142.7|22102.7|22134.2|22094.2|0
1659050400000|2022-07-28 23:20:00|22138.5|22098.5|22138.5|22098.5|22144.5|22104.5|22133.6|22093.6|0
1659050700000|2022-07-28 23:25:00|22139.1|22099.1|22151.2|22111.2|22152.4|22112.4|22139.1|22099.1|0
1659051000000|2022-07-28 23:30:00|22150|22110|22149.4|22109.4|22151.2|22111.2|22148.8|22108.8|0
1659051300000|2022-07-28 23:35:00|22149.3|22109.3|22149.4|22109.4|22153.6|22113.6|22144.5|22104.5|0
1659051600000|2022-07-28 23:40:00|22149.3|22109.3|22150|22110|22151.2|22111.2|22147|22107|0
1659051900000|2022-07-28 23:45:00|22151.2|22111.2|22153.6|22113.6|22154.8|22114.8|22147|22107|0
1659052200000|2022-07-28 23:50:00|22153.7|22113.7|22155.4|22115.4|22159.1|22119.1|22150|22110|0
1659052500000|2022-07-28 23:55:00|22154.8|22114.8|22152.4|22112.4|22157.3|22117.3|22151.2|22111.2|0
1659052800000|2022-07-29 00:00:00|22152.3|22112.3|22113.6|22073.6|22152.3|22112.3|22111.2|22071.2|0
1659053100000|2022-07-29 00:05:00|22113.7|22073.7|22129.1|22089.1|22129.7|22089.7|22111.2|22071.2|0
1659053400000|2022-07-29 00:10:00|22129.2|22089.2|22123.3|22083.3|22135.8|22095.8|22123.3|22083.3|0
1659053700000|2022-07-29 00:15:00|22123.4|22083.4|22117.3|22077.3|22140.9|22100.9|22111.4|22071.4|0
1659054000000|2022-07-29 00:20:00|22120.2|22080.2|22117.3|22077.3|22123.2|22083.2|22105.6|22065.6|0
1659054300000|2022-07-29 00:25:00|22117.2|22077.2|22111.2|22071.2|22117.3|22077.3|22105.3|22065.3|0
1659054600000|2022-07-29 00:30:00|22111.3|22071.3|22117.2|22077.2|22123|22083|22105.3|22065.3|0
1659054900000|2022-07-29 00:35:00|22117.1|22077.1|22129|22089|22129|22089|22111.3|22071.3|0
1659055200000|2022-07-29 00:40:00|22128.9|22088.9|22111.2|22071.2|22129|22089|22105.3|22065.3|0
1659055500000|2022-07-29 00:45:00|22111.3|22071.3|22099.4|22059.4|22117.1|22077.1|22093.6|22053.6|0
1659055800000|2022-07-29 00:50:00|22099.5|22059.5|22105.4|22065.4|22111.4|22071.4|22099.4|22059.4|0
1659056100000|2022-07-29 00:55:00|22105.3|22065.3|22099.6|22059.6|22111.3|22071.3|22099.5|22059.5|0
1659056400000|2022-07-29 01:00:00|22099.5|22059.5|22093.7|22053.7|22099.6|22059.6|22087.8|22047.8|0
1659056700000|2022-07-29 01:05:00|22093.8|22053.8|22093.9|22053.9|22093.9|22053.9|22087.9|22047.9|0
1659057000000|2022-07-29 01:10:00|22093.8|22053.8|22099.9|22059.9|22099.9|22059.9|22093.8|22053.8|0
1659057300000|2022-07-29 01:15:00|22100|22060|22100|22060|22111.8|22071.8|22093.9|22053.9|0
1659057600000|2022-07-29 01:20:00|22099.9|22059.9|22100|22060|22111.9|22071.9|22094.1|22054.1|0
1659057900000|2022-07-29 01:25:00|22097.1|22057.1|22100.1|22060.1|22100.1|22060.1|22091.2|22051.2|0
1659058200000|2022-07-29 01:30:00|22094.2|22054.2|22100.2|22060.2|22100.2|22060.2|22082.4|22042.4|0
1659058500000|2022-07-29 01:35:00|22100.3|22060.3|22106|22066|22106.1|22066.1|22094.2|22054.2|0
1659058800000|2022-07-29 01:40:00|22105.9|22065.9|22106.1|22066.1|22112.1|22072.1|22100.1|22060.1|0
1659059100000|2022-07-29 01:45:00|22106.2|22066.2|22106.3|22066.3|22112.1|22072.1|22100.2|22060.2|0
1659059400000|2022-07-29 01:50:00|22109.2|22069.2|22112.2|22072.2|22112.3|22072.3|22106.2|22066.2|0
1659059700000|2022-07-29 01:55:00|22109.3|22069.3|22124.2|22084.2|22124.2|22084.2|22106.3|22066.3|0
1659060000000|2022-07-29 02:00:00|22124.1|22084.1|22124.1|22084.1|22130.1|22090.1|22118.3|22078.3|0
1659060300000|2022-07-29 02:05:00|22124.2|22084.2|22112.5|22072.5|22130.1|22090.1|22112.3|22072.3|0
1659060600000|2022-07-29 02:10:00|22112.6|22072.6|22106.8|22066.8|22118.5|22078.5|22106.7|22066.7|0
1659060900000|2022-07-29 02:15:00|22106.7|22066.7|22095|22055|22106.8|22066.8|22094.9|22054.9|0
1659061200000|2022-07-29 02:20:00|22095.1|22055.1|22100.8|22060.8|22101|22061|22094.9|22054.9|0
1659061500000|2022-07-29 02:25:00|22095|22055|22100.9|22060.9|22101|22061|22094.9|22054.9|0
1659061800000|2022-07-29 02:30:00|22101|22061|22101.1|22061.1|22107|22067|22095.1|22055.1|0
1659062100000|2022-07-29 02:35:00|22101.2|22061.2|22101.2|22061.2|22101.2|22061.2|22095.3|22055.3|0
1659062400000|2022-07-29 02:40:00|22101.3|22061.3|22113|22073|22113|22073|22101.3|22061.3|0
1659062700000|2022-07-29 02:45:00|22112.9|22072.9|22107|22067|22112.9|22072.9|22101.2|22061.2|0
1659063000000|2022-07-29 02:50:00|22104.1|22064.1|22089.2|22049.2|22104.1|22064.1|22089.2|22049.2|0
1659063300000|2022-07-29 02:55:00|22092.2|22052.2|22095.1|22055.1|22095.1|22055.1|22089.2|22049.2|0
1659063600000|2022-07-29 03:00:00|22095|22055|22095.1|22055.1|22101|22061|22089.2|22049.2|0
1659063900000|2022-07-29 03:05:00|22095|22055|22089.1|22049.1|22095|22055|22083.2|22043.2|0
1659064200000|2022-07-29 03:10:00|22083.3|22043.3|22083.2|22043.2|22089.2|22049.2|22080.3|22040.3|0
1659064500000|2022-07-29 03:15:00|22083.1|22043.1|22089.2|22049.2|22089.2|22049.2|22083.1|22043.1|0
1659064800000|2022-07-29 03:20:00|22083.4|22043.4|22077.6|22037.6|22089.2|22049.2|22077.5|22037.5|0
1659065100000|2022-07-29 03:25:00|22077.5|22037.5|22077.5|22037.5|22077.6|22037.6|22071.6|22031.6|0
1659065400000|2022-07-29 03:30:00|22077.4|22037.4|22065.6|22025.6|22077.5|22037.5|22065.5|22025.5|0
1659065700000|2022-07-29 03:35:00|22068.5|22028.5|22065.7|22025.7|22071.4|22031.4|22065.5|22025.5|0
1659066000000|2022-07-29 03:40:00|22065.6|22025.6|22053.6|22013.6|22065.6|22025.6|22053.6|22013.6|0
1659066300000|2022-07-29 03:45:00|22053.7|22013.7|22047.8|22007.8|22059.6|22019.6|22047.7|22007.7|0
1659066600000|2022-07-29 03:50:00|22047.9|22007.9|22053.7|22013.7|22053.8|22013.8|22047.8|22007.8|0
1659066900000|2022-07-29 03:55:00|22053.6|22013.6|22047.7|22007.7|22053.6|22013.6|22041.8|22001.8|0
1659067200000|2022-07-29 04:00:00|22041.8|22001.8|22047.8|22007.8|22047.8|22007.8|22041.8|22001.8|0
1659067500000|2022-07-29 04:05:00|22047.9|22007.9|22053.9|22013.9|22054|22014|22047.9|22007.9|0
1659068100000|2022-07-29 04:15:00|22053.8|22013.8|22053.9|22013.9|22053.9|22013.9|22048|22008|0
1659068400000|2022-07-29 04:20:00|22059.8|22019.8|22060|22020|22060|22020|22059.8|22019.8|0
1659068700000|2022-07-29 04:25:00|22059.9|22019.9|22054.1|22014.1|22060|22020|22054.1|22014.1|0
1659069000000|2022-07-29 04:30:00|22054|22014|22048.1|22008.1|22054.1|22014.1|22042.2|22002.2|0
1659069300000|2022-07-29 04:35:00|22048.2|22008.2|22054.1|22014.1|22054.1|22014.1|22048.1|22008.1|0
1659069600000|2022-07-29 04:40:00|22054|22014|22047.6|22007.6|22054|22014|22047.6|22007.6|0
1659069900000|2022-07-29 04:45:00|22047.7|22007.7|22047.5|22007.5|22050.5|22010.5|22047.5|22007.5|0
1659070200000|2022-07-29 04:50:00|22047.6|22007.6|22041.7|22001.7|22047.6|22007.6|22041.7|22001.7|0
1659070500000|2022-07-29 04:55:00|22044.6|22004.6|22047.4|22007.4|22047.5|22007.5|22035.6|21995.6|0
1659070800000|2022-07-29 05:00:00|22047.5|22007.5|22047.2|22007.2|22047.5|22007.5|22035.5|21995.5|0
1659071100000|2022-07-29 05:05:00|22044.3|22004.3|22035.4|21995.4|22047.2|22007.2|22035.4|21995.4|0
1659071400000|2022-07-29 05:10:00|22038.3|21998.3|22029.5|21989.5|22041.3|22001.3|22023.5|21983.5|0
1659071700000|2022-07-29 05:15:00|22023.7|21983.7|22035.7|21995.7|22041.5|22001.5|22023.6|21983.6|0
1659072000000|2022-07-29 05:20:00|22035.8|21995.8|22041.8|22001.8|22041.9|22001.9|22035.7|21995.7|0
1659072300000|2022-07-29 05:25:00|22041.7|22001.7|22059.4|22019.4|22059.6|22019.6|22041.7|22001.7|0
1659072600000|2022-07-29 05:30:00|22059.5|22019.5|22071.5|22031.5|22071.6|22031.6|22053.5|22013.5|0
1659072900000|2022-07-29 05:35:00|22071.4|22031.4|22077.5|22037.5|22083.3|22043.3|22065.6|22025.6|0
1659073200000|2022-07-29 05:40:00|22074.5|22034.5|22065.6|22025.6|22074.5|22034.5|22059.7|22019.7|0
1659073500000|2022-07-29 05:45:00|22062.7|22022.7|22071.4|22031.4|22083.5|22043.5|22053.9|22013.9|0
1659073800000|2022-07-29 05:50:00|22071.3|22031.3|22065.5|22025.5|22071.5|22031.5|22059.6|22019.6|0
1659074100000|2022-07-29 05:55:00|22065.6|22025.6|22071.6|22031.6|22071.7|22031.7|22059.6|22019.6|0
1659074400000|2022-07-29 06:00:00|22071.7|22031.7|22085.4|22070.4|22092.9|22077.9|22050.4|22025.4|72
1659074700000|2022-07-29 06:05:00|22082.9|22067.9|22080.4|22065.4|22100.4|22085.4|22072.9|22057.9|79
1659075000000|2022-07-29 06:10:00|22075.4|22060.4|22077.9|22062.9|22082.9|22067.9|22060.4|22045.4|55
1659075300000|2022-07-29 06:15:00|22080.4|22065.4|22085.4|22070.4|22095.4|22080.4|22075.4|22060.4|55
1659075600000|2022-07-29 06:20:00|22087.9|22072.9|22152.9|22137.9|22152.9|22137.9|22085.4|22070.4|108
1659075900000|2022-07-29 06:25:00|22150.4|22135.4|22167.9|22152.9|22175.4|22160.4|22150.4|22135.4|130
1659076200000|2022-07-29 06:30:00|22165.4|22150.4|22160.4|22145.4|22170.4|22155.4|22157.9|22142.9|42
1659076500000|2022-07-29 06:35:00|22165.4|22150.4|22155.4|22140.4|22165.4|22150.4|22155.4|22140.4|32
1659076800000|2022-07-29 06:40:00|22157.9|22142.9|22142.9|22127.9|22165.4|22150.4|22142.9|22127.9|42
1659077100000|2022-07-29 06:45:00|22145.4|22130.4|22155.4|22140.4|22162.9|22147.9|22140.4|22125.4|74
1659077400000|2022-07-29 06:50:00|22152.9|22137.9|22160.4|22145.4|22170.4|22155.4|22140.4|22125.4|52
1659077700000|2022-07-29 06:55:00|22165.4|22150.4|22202.9|22187.9|22205.4|22190.4|22140.4|22125.4|170
1659078000000|2022-07-29 07:00:00|22205.4|22190.4|22140.4|22125.4|22225.4|22210.4|22137.9|22122.9|1086
1659078300000|2022-07-29 07:05:00|22137.9|22122.9|22205.4|22190.4|22210.4|22195.4|22120.4|22105.4|620
1659078600000|2022-07-29 07:10:00|22207.9|22192.9|22247.9|22232.9|22260.4|22245.4|22175.4|22160.4|572
1659078900000|2022-07-29 07:15:00|22250.4|22235.4|22305.4|22290.4|22305.4|22290.4|22240.4|22225.4|580
1659079200000|2022-07-29 07:20:00|22310.4|22295.4|22280.4|22265.4|22320.4|22305.4|22277.9|22262.9|408
1659079500000|2022-07-29 07:25:00|22282.9|22267.9|22265.4|22250.4|22285.4|22270.4|22260.4|22245.4|372
1659079800000|2022-07-29 07:30:00|22267.9|22252.9|22222.9|22207.9|22272.9|22257.9|22220.4|22205.4|444
1659080100000|2022-07-29 07:35:00|22225.4|22210.4|22240.4|22225.4|22255.4|22240.4|22222.9|22207.9|219
1659080400000|2022-07-29 07:40:00|22242.6|22227.6|22220.1|22205.1|22242.6|22227.6|22182.6|22167.6|448
1659080700000|2022-07-29 07:45:00|22217.6|22202.6|22207.6|22192.6|22227.6|22212.6|22202.6|22187.6|135
1659081000000|2022-07-29 07:50:00|22210.1|22195.1|22202.6|22187.6|22222.6|22207.6|22187.6|22172.6|121
1659081300000|2022-07-29 07:55:00|22200.1|22185.1|22237.6|22222.6|22237.6|22222.6|22195.1|22180.1|136
1659081600000|2022-07-29 08:00:00|22240.1|22225.1|22240.1|22225.1|22252.6|22237.6|22232.6|22217.6|165
1659081900000|2022-07-29 08:05:00|22242.6|22227.6|22267.6|22252.6|22290.1|22275.1|22242.6|22227.6|208
1659082200000|2022-07-29 08:10:00|22265.1|22250.1|22292.6|22277.6|22317.6|22302.6|22265.1|22250.1|258
1659082500000|2022-07-29 08:15:00|22290.1|22275.1|22312.6|22297.6|22315.1|22300.1|22280.1|22265.1|96
1659082800000|2022-07-29 08:20:00|22310.1|22295.1|22295.1|22280.1|22315.1|22300.1|22287.6|22272.6|103
1659083100000|2022-07-29 08:25:00|22292.6|22277.6|22310.1|22295.1|22317.6|22302.6|22292.6|22277.6|107
1659083400000|2022-07-29 08:30:00|22312.6|22297.6|22302.6|22287.6|22312.6|22297.6|22287.6|22272.6|121
1659083700000|2022-07-29 08:35:00|22300.1|22285.1|22312.6|22297.6|22317.6|22302.6|22295.1|22280.1|84
1659084000000|2022-07-29 08:40:00|22310.1|22295.1|22310.1|22295.1|22327.6|22312.6|22292.6|22277.6|207
1659084300000|2022-07-29 08:45:00|22307.6|22292.6|22302.6|22287.6|22312.6|22297.6|22287.6|22272.6|226
1659084600000|2022-07-29 08:50:00|22300.1|22285.1|22292.6|22277.6|22307.6|22292.6|22287.6|22272.6|102
1659084900000|2022-07-29 08:55:00|22295.1|22280.1|22297.6|22282.6|22307.6|22292.6|22287.6|22272.6|104
1659085200000|2022-07-29 09:00:00|22292.6|22277.6|22292.6|22277.6|22297.6|22282.6|22265.1|22250.1|182
1659085500000|2022-07-29 09:05:00|22287.6|22272.6|22297.6|22282.6|22302.6|22287.6|22282.6|22267.6|57
1659085800000|2022-07-29 09:10:00|22302.6|22287.6|22297.6|22282.6|22302.6|22287.6|22287.6|22272.6|64
1659086100000|2022-07-29 09:15:00|22295.1|22280.1|22292.6|22277.6|22302.6|22287.6|22287.6|22272.6|45
1659086400000|2022-07-29 09:20:00|22295.1|22280.1|22287.6|22272.6|22295.1|22280.1|22267.6|22252.6|95
1659086700000|2022-07-29 09:25:00|22285.1|22270.1|22282.6|22267.6|22297.6|22282.6|22280.1|22265.1|80
1659087000000|2022-07-29 09:30:00|22287.6|22272.6|22305.1|22290.1|22312.6|22297.6|22277.6|22262.6|149
1659087300000|2022-07-29 09:35:00|22302.6|22287.6|22310.1|22295.1|22325.1|22310.1|22302.6|22287.6|95
1659087600000|2022-07-29 09:40:00|22307.6|22292.6|22322.6|22307.6|22327.6|22312.6|22307.6|22292.6|57
1659087900000|2022-07-29 09:45:00|22325.1|22310.1|22327.6|22312.6|22332.6|22317.6|22322.6|22307.6|84
1659088200000|2022-07-29 09:50:00|22330.1|22315.1|22350.1|22335.1|22352.6|22337.6|22330.1|22315.1|191
1659088500000|2022-07-29 09:55:00|22347.6|22332.6|22357.6|22342.6|22357.6|22342.6|22337.6|22322.6|229
1659088800000|2022-07-29 10:00:00|22360.1|22345.1|22337.6|22322.6|22367.6|22352.6|22325.1|22310.1|340
1659089100000|2022-07-29 10:05:00|22332.6|22317.6|22317.6|22302.6|22347.6|22332.6|22317.6|22302.6|196
1659089400000|2022-07-29 10:10:00|22320.1|22305.1|22312.6|22297.6|22322.6|22307.6|22290.1|22275.1|260
1659089700000|2022-07-29 10:15:00|22310.1|22295.1|22290.1|22275.1|22317.6|22302.6|22290.1|22275.1|199
1659090000000|2022-07-29 10:20:00|22292.6|22277.6|22312.6|22297.6|22317.6|22302.6|22287.6|22272.6|264
1659090300000|2022-07-29 10:25:00|22315.1|22300.1|22305.1|22290.1|22317.6|22302.6|22302.6|22287.6|112
1659090600000|2022-07-29 10:30:00|22302.6|22287.6|22322.6|22307.6|22327.6|22312.6|22302.6|22287.6|89
1659090900000|2022-07-29 10:35:00|22325.1|22310.1|22352.6|22337.6|22352.6|22337.6|22322.6|22307.6|159
1659091200000|2022-07-29 10:40:00|22347.6|22332.6|22352.6|22337.6|22362.6|22347.6|22347.6|22332.6|106
1659091500000|2022-07-29 10:45:00|22350.1|22335.1|22347.6|22332.6|22357.6|22342.6|22347.6|22332.6|134
1659091800000|2022-07-29 10:50:00|22350.1|22335.1|22345.1|22330.1|22352.6|22337.6|22342.6|22327.6|105
1659092100000|2022-07-29 10:55:00|22347.6|22332.6|22397.6|22382.6|22400.1|22385.1|22342.6|22327.6|227
1659092400000|2022-07-29 11:00:00|22395.1|22380.1|22382.6|22367.6|22402.6|22387.6|22377.6|22362.6|163
1659092700000|2022-07-29 11:05:00|22377.6|22362.6|22357.6|22342.6|22377.6|22362.6|22352.6|22337.6|177
1659093000000|2022-07-29 11:10:00|22360.1|22345.1|22352.6|22337.6|22367.6|22352.6|22352.6|22337.6|171
1659093300000|2022-07-29 11:15:00|22357.6|22342.6|22372.6|22357.6|22372.6|22357.6|22352.6|22337.6|81
1659093600000|2022-07-29 11:20:00|22370.1|22355.1|22377.6|22362.6|22382.6|22367.6|22362.6|22347.6|84
1659093900000|2022-07-29 11:25:00|22380.1|22365.1|22382.6|22367.6|22390.1|22375.1|22372.6|22357.6|102
1659094200000|2022-07-29 11:30:00|22385.1|22370.1|22417.6|22402.6|22422.6|22407.6|22385.1|22370.1|173
1659094500000|2022-07-29 11:35:00|22412.6|22397.6|22392.6|22377.6|22417.6|22402.6|22392.6|22377.6|107
1659094800000|2022-07-29 11:40:00|22389.2|22374.2|22389.2|22374.2|22399.2|22384.2|22374.2|22359.2|133
1659095100000|2022-07-29 11:45:00|22391.7|22376.7|22394.2|22379.2|22401.7|22386.7|22384.2|22369.2|99
1659095400000|2022-07-29 11:50:00|22391.7|22376.7|22389.2|22374.2|22404.2|22389.2|22389.2|22374.2|51
1659095700000|2022-07-29 11:55:00|22391.7|22376.7|22421.7|22406.7|22424.2|22409.2|22389.2|22374.2|228
1659096000000|2022-07-29 12:00:00|22419.2|22404.2|22439.2|22424.2|22449.2|22434.2|22414.2|22399.2|428
1659096300000|2022-07-29 12:05:00|22436.7|22421.7|22434.2|22419.2|22444.2|22429.2|22429.2|22414.2|117
1659096600000|2022-07-29 12:10:00|22436.7|22421.7|22419.2|22404.2|22439.2|22424.2|22414.2|22399.2|103
1659096900000|2022-07-29 12:15:00|22424.2|22409.2|22439.2|22424.2|22439.2|22424.2|22419.2|22404.2|78
1659097200000|2022-07-29 12:20:00|22434.2|22419.2|22439.2|22424.2|22444.2|22429.2|22434.2|22419.2|63
1659097500000|2022-07-29 12:25:00|22441.7|22426.7|22431.7|22416.7|22449.2|22434.2|22426.7|22411.7|155
1659097800000|2022-07-29 12:30:00|22429.2|22414.2|22404.2|22389.2|22429.2|22414.2|22399.2|22384.2|205
1659098100000|2022-07-29 12:35:00|22406.7|22391.7|22414.2|22399.2|22419.2|22404.2|22399.2|22384.2|124
1659098400000|2022-07-29 12:40:00|22416.7|22401.7|22424.2|22409.2|22429.2|22414.2|22416.7|22401.7|113
1659098700000|2022-07-29 12:45:00|22429.2|22414.2|22424.2|22409.2|22434.2|22419.2|22424.2|22409.2|94
1659099000000|2022-07-29 12:50:00|22426.7|22411.7|22436.7|22421.7|22439.2|22424.2|22419.2|22404.2|94
1659099300000|2022-07-29 12:55:00|22439.2|22424.2|22439.2|22424.2|22439.2|22424.2|22429.2|22414.2|71
1659099600000|2022-07-29 13:00:00|22441.7|22426.7|22404.2|22389.2|22441.7|22426.7|22399.2|22384.2|214
1659099900000|2022-07-29 13:05:00|22401.7|22386.7|22414.2|22399.2|22419.2|22404.2|22399.2|22384.2|390
1659100200000|2022-07-29 13:10:00|22419.2|22404.2|22411.7|22396.7|22419.2|22404.2|22409.2|22394.2|85
1659100500000|2022-07-29 13:15:00|22409.2|22394.2|22409.2|22394.2|22414.2|22399.2|22409.2|22394.2|81
1659100800000|2022-07-29 13:20:00|22404.2|22389.2|22414.2|22399.2|22414.2|22399.2|22399.2|22384.2|113
1659101100000|2022-07-29 13:25:00|22411.7|22396.7|22401.7|22386.7|22414.2|22399.2|22399.2|22384.2|109
1659101400000|2022-07-29 13:30:00|22404.2|22389.2|22354.2|22339.2|22411.7|22396.7|22339.2|22324.2|394
1659101700000|2022-07-29 13:35:00|22349.2|22334.2|22369.2|22354.2|22371.7|22356.7|22339.2|22324.2|194
1659102000000|2022-07-29 13:40:00|22371.7|22356.7|22399.2|22384.2|22414.2|22399.2|22369.2|22354.2|184
1659102300000|2022-07-29 13:45:00|22401.7|22386.7|22406.7|22391.7|22429.2|22414.2|22399.2|22384.2|230
1659102600000|2022-07-29 13:50:00|22404.2|22389.2|22404.2|22389.2|22434.2|22419.2|22404.2|22389.2|271
1659102900000|2022-07-29 13:55:00|22409.2|22394.2|22404.2|22389.2|22416.7|22401.7|22389.2|22374.2|172
1659103200000|2022-07-29 14:00:00|22401.7|22386.7|22479.2|22464.2|22479.2|22464.2|22391.7|22376.7|403
1659103500000|2022-07-29 14:05:00|22476.7|22461.7|22464.2|22449.2|22509.2|22494.2|22461.7|22446.7|306
1659103800000|2022-07-29 14:10:00|22461.1|22446.1|22436.1|22421.1|22468.6|22453.6|22436.1|22421.1|170
1659104100000|2022-07-29 14:15:00|22441.1|22426.1|22451.1|22436.1|22456.1|22441.1|22428.6|22413.6|160
1659104400000|2022-07-29 14:20:00|22456.1|22441.1|22473.6|22458.6|22483.6|22468.6|22451.1|22436.1|228
1659104700000|2022-07-29 14:25:00|22476.1|22461.1|22461.1|22446.1|22486.1|22471.1|22461.1|22446.1|156
1659105000000|2022-07-29 14:30:00|22463.6|22448.6|22428.6|22413.6|22466.1|22451.1|22426.1|22411.1|205
1659105300000|2022-07-29 14:35:00|22431.1|22416.1|22451.1|22436.1|22461.1|22446.1|22428.6|22413.6|152
1659105600000|2022-07-29 14:40:00|22453.6|22438.6|22461.1|22446.1|22466.1|22451.1|22446.1|22431.1|172
1659105900000|2022-07-29 14:45:00|22456.1|22441.1|22461.1|22446.1|22481.1|22466.1|22456.1|22441.1|216
1659106200000|2022-07-29 14:50:00|22456.1|22441.1|22461.1|22446.1|22461.1|22446.1|22443.6|22428.6|204
1659106500000|2022-07-29 14:55:00|22463.6|22448.6|22431.1|22416.1|22466.1|22451.1|22426.1|22411.1|116
1659106800000|2022-07-29 15:00:00|22428.6|22413.6|22391.1|22376.1|22431.1|22416.1|22391.1|22376.1|493
1659107100000|2022-07-29 15:05:00|22393.6|22378.6|22431.1|22416.1|22431.1|22416.1|22393.6|22378.6|210
1659107400000|2022-07-29 15:10:00|22426.1|22411.1|22431.1|22416.1|22433.6|22418.6|22421.1|22406.1|155
1659107700000|2022-07-29 15:15:00|22433.6|22418.6|22456.1|22441.1|22456.1|22441.1|22416.1|22401.1|225
1659108000000|2022-07-29 15:20:00|22453.6|22438.6|22436.1|22421.1|22456.1|22441.1|22436.1|22421.1|242
1659108300000|2022-07-29 15:25:00|22431.1|22416.1|22396.1|22381.1|22436.1|22421.1|22386.1|22371.1|1165
1659108600000|2022-07-29 15:30:00|22391.1|22376.1|22401.1|22386.1|22406.1|22391.1|22361.1|22346.1|1527
1659108900000|2022-07-29 15:35:00|22398.6|22383.6|22431.1|22416.1|22443.6|22428.6|22396.1|22381.1|299
1659109200000|2022-07-29 15:40:00|22433.6|22418.6|22453.6|22438.6|22453.6|22438.6|22431.1|22416.1|202
1659109500000|2022-07-29 15:45:00|22451.1|22436.1|22431.1|22416.1|22456.1|22441.1|22431.1|22416.1|29
1659109800000|2022-07-29 15:50:00|22433.6|22413.6|22433.6|22413.6|22448.6|22423.6|22433.6|22408.6|288
1659110100000|2022-07-29 15:55:00|22438.6|22418.6|22423.6|22403.6|22453.6|22433.6|22418.6|22398.6|302
1659110400000|2022-07-29 16:00:00|22428.6|22408.6|22418.6|22398.6|22433.6|22413.6|22413.6|22393.6|66
1659110700000|2022-07-29 16:05:00|22413.6|22393.6|22393.6|22373.6|22418.6|22398.6|22388.6|22368.6|58
1659111000000|2022-07-29 16:10:00|22398.6|22378.6|22403.6|22383.6|22413.6|22393.6|22398.6|22373.6|32
1659111300000|2022-07-29 16:15:00|22408.6|22388.6|22418.6|22398.6|22433.6|22413.6|22408.6|22388.6|41
1659111600000|2022-07-29 16:20:00|22423.6|22403.6|22423.6|22403.6|22433.6|22408.6|22413.6|22393.6|36
1659111900000|2022-07-29 16:25:00|22428.6|22398.6|22423.6|22398.6|22428.6|22408.6|22418.6|22398.6|44
1659112200000|2022-07-29 16:30:00|22418.6|22403.6|22418.6|22393.6|22428.6|22403.6|22413.6|22393.6|14
1659112500000|2022-07-29 16:35:00|22413.6|22398.6|22423.6|22398.6|22423.6|22403.6|22403.6|22383.6|35
1659112800000|2022-07-29 16:40:00|22418.6|22403.6|22423.6|22403.6|22428.6|22408.6|22418.6|22393.6|12
1659113100000|2022-07-29 16:45:00|22428.6|22408.6|22433.6|22413.6|22443.6|22423.6|22423.6|22403.6|42
1659113400000|2022-07-29 16:50:00|22428.6|22408.6|22453.6|22433.6|22453.6|22433.6|22428.6|22408.6|35
1659113700000|2022-07-29 16:55:00|22458.6|22438.6|22453.6|22428.6|22463.6|22438.6|22448.6|22428.6|13
1659114000000|2022-07-29 17:00:00|22448.6|22423.6|22433.6|22413.6|22448.6|22428.6|22433.6|22408.6|13
1659114300000|2022-07-29 17:05:00|22438.6|22408.6|22438.6|22413.6|22438.6|22418.6|22428.6|22408.6|10
1659114600000|2022-07-29 17:10:00|22433.6|22418.6|22433.6|22413.6|22438.6|22418.6|22428.6|22408.6|9
1659114900000|2022-07-29 17:15:00|22438.6|22418.6|22433.6|22413.6|22443.6|22423.6|22433.6|22408.6|13
1659115200000|2022-07-29 17:20:00|22428.6|22408.6|22438.6|22413.6|22443.6|22423.6|22428.6|22408.6|15
1659115500000|2022-07-29 17:25:00|22433.6|22418.6|22423.6|22403.6|22438.6|22418.6|22418.6|22403.6|29
1659115800000|2022-07-29 17:30:00|22418.6|22398.6|22433.6|22413.6|22438.6|22418.6|22418.6|22398.6|17
1659116100000|2022-07-29 17:35:00|22428.6|22408.6|22443.6|22418.6|22443.6|22418.6|22428.6|22408.6|16
1659116400000|2022-07-29 17:40:00|22438.6|22423.6|22448.6|22423.6|22453.6|22428.6|22438.6|22418.6|17
1659116700000|2022-07-29 17:45:00|22453.6|22428.6|22443.6|22423.6|22453.6|22428.6|22443.6|22423.6|19
1659117000000|2022-07-29 17:50:00|22438.6|22418.6|22443.6|22423.6|22448.6|22423.6|22433.6|22413.6|27
1659117300000|2022-07-29 17:55:00|22438.6|22418.6|22428.6|22408.6|22438.6|22423.6|22428.6|22408.6|23
1659117600000|2022-07-29 18:00:00|22433.6|22413.6|22428.6|22408.6|22433.6|22413.6|22418.6|22398.6|43
1659117900000|2022-07-29 18:05:00|22433.6|22413.6|22438.6|22418.6|22438.6|22418.6|22428.6|22408.6|25
1659118200000|2022-07-29 18:10:00|22443.6|22423.6|22438.6|22418.6|22443.6|22423.6|22438.6|22418.6|27
1659118500000|2022-07-29 18:15:00|22433.6|22413.6|22438.6|22418.6|22443.6|22423.6|22433.6|22413.6|45
1659118800000|2022-07-29 18:20:00|22443.6|22423.6|22438.6|22418.6|22443.6|22423.6|22433.6|22413.6|31
1659119100000|2022-07-29 18:25:00|22443.6|22413.6|22446.1|22431.1|22448.6|22431.1|22433.6|22413.6|35
1659119400000|2022-07-29 18:30:00|22448.6|22433.6|22451.1|22436.1|22451.1|22436.1|22441.1|22426.1|30
1659119700000|2022-07-29 18:35:00|22456.1|22441.1|22456.1|22441.1|22463.6|22448.6|22456.1|22441.1|26
1659120000000|2022-07-29 18:40:00|22453.6|22438.6|22443.6|22428.6|22453.6|22438.6|22441.1|22426.1|6
1659120300000|2022-07-29 18:45:00|22441.1|22426.1|22456.1|22441.1|22456.1|22441.1|22441.1|22426.1|25
1659120600000|2022-07-29 18:50:00|22458.6|22443.6|22473.6|22458.6|22476.1|22461.1|22456.1|22441.1|24
1659120900000|2022-07-29 18:55:00|22471.1|22456.1|22471.1|22456.1|22481.1|22466.1|22463.6|22448.6|22
1659121200000|2022-07-29 19:00:00|22473.6|22458.6|22478.6|22463.6|22481.1|22466.1|22468.6|22453.6|18
1659121500000|2022-07-29 19:05:00|22476.1|22461.1|22461.1|22446.1|22476.1|22461.1|22458.6|22443.6|14
1659121800000|2022-07-29 19:10:00|22463.6|22448.6|22476.1|22461.1|22476.1|22461.1|22456.1|22441.1|30
1659122100000|2022-07-29 19:15:00|22478.6|22463.6|22473.6|22458.6|22478.6|22463.6|22466.1|22451.1|5
1659122400000|2022-07-29 19:20:00|22476.1|22461.1|22461.1|22446.1|22476.1|22461.1|22456.1|22441.1|50
1659122700000|2022-07-29 19:25:00|22466.1|22451.1|22461.1|22446.1|22471.1|22456.1|22456.1|22441.1|88
1659123000000|2022-07-29 19:30:00|22458.6|22443.6|22486.1|22471.1|22486.1|22471.1|22456.1|22441.1|80
1659123300000|2022-07-29 19:35:00|22481.1|22466.1|22506.1|22491.1|22513.6|22498.6|22481.1|22466.1|59
1659123600000|2022-07-29 19:40:00|22503.6|22488.6|22511.1|22496.1|22511.1|22496.1|22496.1|22481.1|37
1659123900000|2022-07-29 19:45:00|22508.6|22493.6|22506.1|22491.1|22511.1|22496.1|22501.1|22486.1|23
1659124200000|2022-07-29 19:50:00|22508.6|22493.6|22486.1|22471.1|22513.6|22498.6|22483.6|22468.6|73
1659124500000|2022-07-29 19:55:00|22491.1|22476.1|22528.6|22513.6|22531.1|22516.1|22491.1|22476.1|84
1659124800000|2022-07-29 20:00:00|22551.4|22511.4|22534.2|22494.2|22557.3|22517.3|22534.2|22494.2|0
1659125100000|2022-07-29 20:05:00|22534.3|22494.3|22516|22476|22537.9|22497.9|22516|22476|0
1659125400000|2022-07-29 20:10:00|22514.8|22474.8|22519.1|22479.1|22523.3|22483.3|22514.8|22474.8|0
1659125700000|2022-07-29 20:15:00|22519.7|22479.7|22518.8|22478.8|22523.3|22483.3|22518.8|22478.8|0
1659126000000|2022-07-29 20:20:00|22519.4|22479.4|22519.2|22479.2|22521.2|22481.2|22518|22478|0
1659126300000|2022-07-29 20:25:00|22519.1|22479.1|22516.8|22476.8|22519.2|22479.2|22516.8|22476.8|0
1659126600000|2022-07-29 20:30:00|22518|22478|22517.1|22477.1|22518.4|22478.4|22515.9|22475.9|0
1659126900000|2022-07-29 20:35:00|22515.9|22475.9|22513|22473|22517.1|22477.1|22513|22473|0
1659127200000|2022-07-29 20:40:00|22513.1|22473.1|22515.4|22475.4|22516.7|22476.7|22513.1|22473.1|0
1659127500000|2022-07-29 20:45:00|22515.5|22475.5|22515.5|22475.5|22516.8|22476.8|22515.4|22475.4|0
1659127800000|2022-07-29 20:50:00|22515.6|22475.6|22515.5|22475.5|22518|22478|22515.5|22475.5|0
1659128100000|2022-07-29 20:55:00|22515.6|22475.6|22515.6|22475.6|22516.8|22476.8|22515|22475|0
1659304800000|2022-07-31 22:00:00|22494.6|22454.6|22480.6|22440.6|22494.6|22454.6|22472.1|22432.1|0
1659305100000|2022-07-31 22:05:00|22478.8|22438.8|22472.8|22432.8|22481.2|22441.2|22468.5|22428.5|0
1659305400000|2022-07-31 22:10:00|22473.4|22433.4|22463.1|22423.1|22476.5|22436.5|22462.5|22422.5|0
1659305700000|2022-07-31 22:15:00|22463.7|22423.7|22451.6|22411.6|22468.6|22428.6|22446.7|22406.7|0
1659306000000|2022-07-31 22:20:00|22451.5|22411.5|22436.2|22396.2|22456.2|22416.2|22435|22395|0
1659306300000|2022-07-31 22:25:00|22435.6|22395.6|22442.3|22402.3|22444.1|22404.1|22435.6|22395.6|0
1659306600000|2022-07-31 22:30:00|22441.1|22401.1|22446.5|22406.5|22450.2|22410.2|22435|22395|0
1659306900000|2022-07-31 22:35:00|22445.3|22405.3|22439.9|22399.9|22446.5|22406.5|22435|22395|0
1659307200000|2022-07-31 22:40:00|22441.1|22401.1|22435|22395|22445.3|22405.3|22435|22395|0
1659307500000|2022-07-31 22:45:00|22433.8|22393.8|22425.3|22385.3|22433.8|22393.8|22421.7|22381.7|0
1659307800000|2022-07-31 22:50:00|22426.5|22386.5|22430.2|22390.2|22430.2|22390.2|22426.5|22386.5|0
1659308100000|2022-07-31 22:55:00|22430.1|22390.1|22432.6|22392.6|22432.6|22392.6|22422.9|22382.9|0
1659308400000|2022-07-31 23:00:00|22432.5|22392.5|22433.8|22393.8|22434.4|22394.4|22424.1|22384.1|0
1659308700000|2022-07-31 23:05:00|22432.6|22392.6|22439.9|22399.9|22439.9|22399.9|22427.7|22387.7|0
1659309000000|2022-07-31 23:10:00|22440.5|22400.5|22456.8|22416.8|22456.8|22416.8|22439.9|22399.9|0
1659309300000|2022-07-31 23:15:00|22456.9|22416.9|22461.1|22421.1|22467.1|22427.1|22456.8|22416.8|0
1659309600000|2022-07-31 23:20:00|22461|22421|22459.9|22419.9|22461.1|22421.1|22456.8|22416.8|0
1659309900000|2022-07-31 23:25:00|22459.8|22419.8|22460.5|22420.5|22461.7|22421.7|22450.8|22410.8|0
1659310200000|2022-07-31 23:30:00|22461.1|22421.1|22463.5|22423.5|22464.7|22424.7|22458.6|22418.6|0
1659310500000|2022-07-31 23:35:00|22464.1|22424.1|22460.5|22420.5|22467.1|22427.1|22458.6|22418.6|0
1659310800000|2022-07-31 23:40:00|22460.4|22420.4|22460.5|22420.5|22475|22435|22459.9|22419.9|0
1659311100000|2022-07-31 23:45:00|22460.4|22420.4|22454.4|22414.4|22461.1|22421.1|22444.7|22404.7|0
1659311400000|2022-07-31 23:50:00|22454.5|22414.5|22456.8|22416.8|22459.9|22419.9|22449.6|22409.6|0
1659311700000|2022-07-31 23:55:00|22455.6|22415.6|22452|22412|22461.7|22421.7|22450.8|22410.8|0
1659312000000|2022-08-01 00:00:00|22451.9|22411.9|22442.3|22402.3|22454.4|22414.4|22439.8|22399.8|0
1659312300000|2022-08-01 00:05:00|22443.5|22403.5|22429.4|22389.4|22449|22409|22429.4|22389.4|0
1659312600000|2022-08-01 00:10:00|22429.3|22389.3|22430.6|22390.6|22435.4|22395.4|22425.7|22385.7|0
1659312900000|2022-08-01 00:15:00|22430|22390|22434.1|22394.1|22444.8|22404.8|22426.8|22386.8|0
1659313200000|2022-08-01 00:20:00|22428.3|22388.3|22433.9|22393.9|22445.7|22405.7|22423.5|22383.5|0
1659313500000|2022-08-01 00:25:00|22434|22394|22440|22400|22445.9|22405.9|22428|22388|0
1659313800000|2022-08-01 00:30:00|22439.9|22399.9|22427.9|22387.9|22439.9|22399.9|22427.9|22387.9|0
1659314100000|2022-08-01 00:35:00|22424.9|22384.9|22421.9|22381.9|22428|22388|22418.9|22378.9|0
1659314400000|2022-08-01 00:40:00|22422|22382|22416.2|22376.2|22428|22388|22416.1|22376.1|0
1659314700000|2022-08-01 00:45:00|22416.3|22376.3|22433.8|22393.8|22433.9|22393.9|22416.3|22376.3|0
1659315000000|2022-08-01 00:50:00|22433.9|22393.9|22433.8|22393.8|22433.9|22393.9|22433.8|22393.8|0
1659315300000|2022-08-01 00:55:00|22433.7|22393.7|22422|22382|22433.7|22393.7|22421.9|22381.9|0
1659315600000|2022-08-01 01:00:00|22422.1|22382.1|22410.1|22370.1|22428|22388|22410|22370|0
1659315900000|2022-08-01 01:05:00|22410|22370|22410|22370|22410.2|22370.2|22404.1|22364.1|0
1659316200000|2022-08-01 01:10:00|22410.1|22370.1|22416.2|22376.2|22419.2|22379.2|22410.1|22370.1|0
1659316500000|2022-08-01 01:15:00|22412.5|22372.5|22424.5|22384.5|22424.5|22384.5|22406.6|22366.6|0
1659316800000|2022-08-01 01:20:00|22424.6|22384.6|22418.4|22378.4|22430.5|22390.5|22418.4|22378.4|0
1659317100000|2022-08-01 01:25:00|22418.5|22378.5|22418.6|22378.6|22418.6|22378.6|22412.6|22372.6|0
1659317400000|2022-08-01 01:30:00|22418.5|22378.5|22424.6|22384.6|22424.7|22384.7|22406.5|22366.5|0
1659317700000|2022-08-01 01:35:00|22424.7|22384.7|22424.6|22384.6|22430.7|22390.7|22418.6|22378.6|0
1659318000000|2022-08-01 01:40:00|22424.7|22384.7|22412.7|22372.7|22424.7|22384.7|22412.6|22372.6|0
1659318300000|2022-08-01 01:45:00|22422.3|22382.3|22406.3|22366.3|22422.3|22382.3|22406.3|22366.3|0
1659318600000|2022-08-01 01:50:00|22406.4|22366.4|22418.4|22378.4|22424.3|22384.3|22406.3|22366.3|0
1659318900000|2022-08-01 01:55:00|22418.3|22378.3|22436|22396|22436.1|22396.1|22418.3|22378.3|0
1659319200000|2022-08-01 02:00:00|22430.1|22390.1|22424.1|22384.1|22436.1|22396.1|22424.1|22384.1|0
1659319500000|2022-08-01 02:05:00|22424.2|22384.2|22418.2|22378.2|22430.1|22390.1|22418.1|22378.1|0
1659319800000|2022-08-01 02:10:00|22418.1|22378.1|22418.2|22378.2|22418.3|22378.3|22412.2|22372.2|0
1659320100000|2022-08-01 02:15:00|22418.1|22378.1|22412.3|22372.3|22418.2|22378.2|22412.2|22372.2|0
1659320400000|2022-08-01 02:20:00|22412.4|22372.4|22412.4|22372.4|22412.4|22372.4|22406.4|22366.4|0
1659320700000|2022-08-01 02:25:00|22412.5|22372.5|22418.6|22378.6|22418.6|22378.6|22412.4|22372.4|0
1659321000000|2022-08-01 02:30:00|22424.5|22384.5|22412.7|22372.7|22424.6|22384.6|22412.6|22372.6|0
1659321300000|2022-08-01 02:35:00|22412.6|22372.6|22406.6|22366.6|22412.7|22372.7|22406.6|22366.6|0
1659321600000|2022-08-01 02:40:00|22406.7|22366.7|22406.7|22366.7|22406.7|22366.7|22406.6|22366.6|0
1659321900000|2022-08-01 02:45:00|22406.6|22366.6|22412.6|22372.6|22418.6|22378.6|22406.6|22366.6|0
1659322200000|2022-08-01 02:50:00|22412.7|22372.7|22418.6|22378.6|22418.6|22378.6|22412.5|22372.5|0
1659322500000|2022-08-01 02:55:00|22418.7|22378.7|22406.9|22366.9|22418.8|22378.8|22406.8|22366.8|0
1659322800000|2022-08-01 03:00:00|22406.8|22366.8|22394.9|22354.9|22406.9|22366.9|22394.9|22354.9|0
1659323100000|2022-08-01 03:05:00|22395|22355|22382.4|22342.4|22395|22355|22382.3|22342.3|0
1659323400000|2022-08-01 03:10:00|22382.5|22342.5|22382.4|22342.4|22382.5|22342.5|22382.3|22342.3|0
1659323700000|2022-08-01 03:15:00|22388.2|22348.2|22364.5|22324.5|22388.3|22348.3|22364.4|22324.4|0
1659324000000|2022-08-01 03:20:00|22364.4|22324.4|22351|22311|22364.4|22324.4|22351|22311|0
1659324300000|2022-08-01 03:25:00|22350.9|22310.9|22345|22305|22351.1|22311.1|22344.9|22304.9|0
1659324600000|2022-08-01 03:30:00|22339.1|22299.1|22333.3|22293.3|22339.2|22299.2|22333.2|22293.2|0
1659324900000|2022-08-01 03:35:00|22333.2|22293.2|22339.3|22299.3|22339.3|22299.3|22333.2|22293.2|0
1659325200000|2022-08-01 03:40:00|22333.5|22293.5|22333.5|22293.5|22333.5|22293.5|22333.4|22293.4|0
1659325500000|2022-08-01 03:45:00|22333.4|22293.4|22321.9|22281.9|22333.4|22293.4|22321.6|22281.6|0
1659325800000|2022-08-01 03:50:00|22322|22282|22327.9|22287.9|22328|22288|22321.9|22281.9|0
1659326100000|2022-08-01 03:55:00|22328|22288|22327.9|22287.9|22328|22288|22327.9|22287.9|0
1659326400000|2022-08-01 04:00:00|22328|22288|22328|22288|22328|22288|22327.8|22287.8|0
1659326700000|2022-08-01 04:05:00|22327.9|22287.9|22323|22283|22328.9|22288.9|22323|22283|0
1659327000000|2022-08-01 04:10:00|22322.9|22282.9|22323.3|22283.3|22323.3|22283.3|22322.9|22282.9|0
1659327300000|2022-08-01 04:15:00|22323.4|22283.4|22329.4|22289.4|22329.4|22289.4|22323.4|22283.4|0
1659327600000|2022-08-01 04:20:00|22329.5|22289.5|22329.5|22289.5|22329.5|22289.5|22329.3|22289.3|0
1659327900000|2022-08-01 04:25:00|22329.4|22289.4|22329.5|22289.5|22329.5|22289.5|22329.4|22289.4|0
1659328200000|2022-08-01 04:30:00|22323.6|22283.6|22329.7|22289.7|22329.8|22289.8|22323.6|22283.6|0
1659328500000|2022-08-01 04:35:00|22329.6|22289.6|22318.2|22278.2|22329.6|22289.6|22318.2|22278.2|0
1659328800000|2022-08-01 04:40:00|22318.3|22278.3|22318.4|22278.4|22318.4|22278.4|22318.2|22278.2|0
1659329100000|2022-08-01 04:45:00|22318.3|22278.3|22318.3|22278.3|22321.2|22281.2|22318.3|22278.3|0
1659329400000|2022-08-01 04:50:00|22321.2|22281.2|22324.3|22284.3|22324.3|22284.3|22321.2|22281.2|0
1659329700000|2022-08-01 04:55:00|22330.2|22290.2|22330.2|22290.2|22330.2|22290.2|22330.1|22290.1|0
1659330000000|2022-08-01 05:00:00|22330.3|22290.3|22334|22294|22334.1|22294.1|22330.1|22290.1|0
1659330300000|2022-08-01 05:05:00|22334.1|22294.1|22334.5|22294.5|22334.6|22294.6|22334.1|22294.1|0
1659330600000|2022-08-01 05:10:00|22334.4|22294.4|22334.2|22294.2|22334.4|22294.4|22334.2|22294.2|0
1659330900000|2022-08-01 05:15:00|22334.3|22294.3|22340|22300|22341.9|22301.9|22328.1|22288.1|0
1659331200000|2022-08-01 05:20:00|22339.9|22299.9|22340|22300|22346|22306|22339.9|22299.9|0
1659331500000|2022-08-01 05:25:00|22345.9|22305.9|22351.9|22311.9|22351.9|22311.9|22345.9|22305.9|0
1659331800000|2022-08-01 05:30:00|22351.8|22311.8|22340.1|22300.1|22358|22318|22340.1|22300.1|0
1659332100000|2022-08-01 05:35:00|22334.3|22294.3|22322|22282|22334.3|22294.3|22322|22282|0
1659332400000|2022-08-01 05:40:00|22321.9|22281.9|22312.5|22272.5|22321.9|22281.9|22312.5|22272.5|0
1659332700000|2022-08-01 05:45:00|22312.6|22272.6|22328.4|22288.4|22328.4|22288.4|22310.6|22270.6|0
1659333000000|2022-08-01 05:50:00|22328.5|22288.5|22346.4|22306.4|22346.4|22306.4|22328.4|22288.4|0
1659333300000|2022-08-01 05:55:00|22346.3|22306.3|22364.1|22324.1|22364.1|22324.1|22343.4|22303.4|0
1659333600000|2022-08-01 06:00:00|22364.2|22324.2|22391.1|22376.1|22401.1|22386.1|22353.6|22324.2|56
1659333900000|2022-08-01 06:05:00|22388.6|22373.6|22381.1|22366.1|22391.1|22376.1|22378.6|22363.6|23
1659334200000|2022-08-01 06:10:00|22383.6|22368.6|22403.6|22388.6|22403.6|22388.6|22371.1|22356.1|38
1659334500000|2022-08-01 06:15:00|22406.1|22391.1|22381.1|22366.1|22406.1|22391.1|22381.1|22366.1|22
1659334800000|2022-08-01 06:20:00|22383.6|22368.6|22361.1|22346.1|22386.1|22371.1|22356.1|22341.1|30
1659335100000|2022-08-01 06:25:00|22358.6|22343.6|22368.6|22353.6|22368.6|22353.6|22348.6|22333.6|16
1659335400000|2022-08-01 06:30:00|22366.1|22351.1|22366.1|22351.1|22373.6|22358.6|22356.1|22341.1|27
1659335700000|2022-08-01 06:35:00|22368.6|22353.6|22366.1|22351.1|22371.1|22356.1|22358.6|22343.6|8
1659336000000|2022-08-01 06:40:00|22368.6|22353.6|22363.6|22348.6|22381.1|22366.1|22361.1|22346.1|47
1659336300000|2022-08-01 06:45:00|22366.1|22351.1|22373.6|22358.6|22378.6|22363.6|22366.1|22351.1|10
1659336600000|2022-08-01 06:50:00|22371.1|22356.1|22383.6|22368.6|22386.1|22371.1|22361.1|22346.1|15
1659336900000|2022-08-01 06:55:00|22381.1|22366.1|22423.6|22408.6|22426.1|22411.1|22381.1|22366.1|89
1659337200000|2022-08-01 07:00:00|22441.1|22426.1|22493.6|22478.6|22498.6|22483.6|22436.1|22421.1|418
1659337500000|2022-08-01 07:05:00|22491.1|22476.1|22496.1|22481.1|22498.6|22483.6|22461.1|22446.1|336
1659337800000|2022-08-01 07:10:00|22498.6|22483.6|22503.6|22488.6|22508.6|22493.6|22486.1|22471.1|250
1659338100000|2022-08-01 07:15:00|22506.1|22491.1|22513.6|22498.6|22518.6|22503.6|22478.6|22463.6|246
1659338400000|2022-08-01 07:20:00|22511.1|22496.1|22511.1|22496.1|22516.1|22501.1|22491.1|22476.1|279
1659338700000|2022-08-01 07:25:00|22513.6|22498.6|22506.1|22491.1|22513.6|22498.6|22476.1|22461.1|212
1659339000000|2022-08-01 07:30:00|22508.6|22493.6|22521.1|22506.1|22541.1|22526.1|22508.6|22493.6|393
1659339300000|2022-08-01 07:35:00|22518.6|22503.6|22531.1|22516.1|22541.1|22526.1|22518.6|22503.6|253
1659339600000|2022-08-01 07:40:00|22526.1|22511.1|22558.6|22543.6|22563.6|22548.6|22521.1|22506.1|273
1659339900000|2022-08-01 07:45:00|22561.1|22546.1|22516.1|22501.1|22566.1|22551.1|22516.1|22501.1|242
1659340200000|2022-08-01 07:50:00|22521.1|22506.1|22502.5|22487.5|22526.1|22511.1|22501.1|22486.1|182
1659340500000|2022-08-01 07:55:00|22505|22490|22538.9|22523.9|22538.9|22523.9|22502.5|22487.5|115
1659340800000|2022-08-01 08:00:00|22533.9|22518.9|22548.9|22533.9|22548.9|22533.9|22528.9|22513.9|142
1659341100000|2022-08-01 08:05:00|22551.4|22536.4|22556.4|22541.4|22558.9|22543.9|22531.4|22516.4|163
1659341400000|2022-08-01 08:10:00|22553.9|22538.9|22568.9|22553.9|22576.4|22561.4|22553.9|22538.9|189
1659341700000|2022-08-01 08:15:00|22566.4|22551.4|22578.9|22563.9|22583.9|22568.9|22563.9|22548.9|104
1659342000000|2022-08-01 08:20:00|22576.4|22561.4|22593.9|22578.9|22598.9|22583.9|22566.4|22551.4|181
1659342300000|2022-08-01 08:25:00|22591.4|22576.4|22583.9|22568.9|22593.9|22578.9|22578.9|22563.9|127
1659342600000|2022-08-01 08:30:00|22578.9|22563.9|22583.9|22568.9|22593.9|22578.9|22568.9|22553.9|101
1659342900000|2022-08-01 08:35:00|22581.4|22566.4|22591.4|22576.4|22591.4|22576.4|22573.9|22558.9|69
1659343200000|2022-08-01 08:40:00|22593.9|22578.9|22573.9|22558.9|22593.9|22578.9|22568.9|22553.9|74
1659343500000|2022-08-01 08:45:00|22576.4|22561.4|22573.9|22558.9|22581.4|22566.4|22563.9|22548.9|100
1659343800000|2022-08-01 08:50:00|22576.4|22561.4|22568.9|22553.9|22583.9|22568.9|22566.4|22551.4|68
1659344100000|2022-08-01 08:55:00|22571.4|22556.4|22593.9|22578.9|22593.9|22578.9|22563.9|22548.9|141
1659344400000|2022-08-01 09:00:00|22588.9|22573.9|22638.9|22623.9|22638.9|22623.9|22583.9|22568.9|541
1659344700000|2022-08-01 09:05:00|22643.9|22628.9|22638.9|22623.9|22648.9|22633.9|22628.9|22613.9|157
1659345000000|2022-08-01 09:10:00|22633.9|22618.9|22678.9|22663.9|22683.9|22668.9|22633.9|22618.9|318
1659345300000|2022-08-01 09:15:00|22676.4|22661.4|22688.9|22673.9|22691.4|22676.4|22668.9|22653.9|187
1659345600000|2022-08-01 09:20:00|22693.9|22678.9|22678.9|22663.9|22693.9|22678.9|22673.9|22658.9|174
1659345900000|2022-08-01 09:25:00|22681.4|22666.4|22666.4|22651.4|22696.4|22681.4|22663.9|22648.9|124
1659346200000|2022-08-01 09:30:00|22663.9|22648.9|22678.9|22663.9|22683.9|22668.9|22663.9|22648.9|98
1659346500000|2022-08-01 09:35:00|22673.9|22658.9|22673.9|22658.9|22683.9|22668.9|22663.9|22648.9|127
1659346800000|2022-08-01 09:40:00|22671.4|22656.4|22663.9|22648.9|22673.9|22658.9|22658.9|22643.9|44
1659347100000|2022-08-01 09:45:00|22666.4|22651.4|22708.9|22693.9|22708.9|22693.9|22663.9|22648.9|112
1659347400000|2022-08-01 09:50:00|22711.4|22696.4|22698.9|22683.9|22713.9|22698.9|22693.9|22678.9|100
1659347700000|2022-08-01 09:55:00|22701.4|22686.4|22703.9|22688.9|22703.9|22688.9|22693.9|22678.9|74
1659348000000|2022-08-01 10:00:00|22708.9|22693.9|22703.9|22688.9|22708.9|22693.9|22698.9|22683.9|122
1659348300000|2022-08-01 10:05:00|22706.4|22691.4|22721.4|22706.4|22723.9|22708.9|22703.9|22688.9|145
1659348600000|2022-08-01 10:10:00|22718.9|22703.9|22721.4|22706.4|22723.9|22708.9|22706.4|22691.4|56
1659348900000|2022-08-01 10:15:00|22718.9|22703.9|22723.9|22708.9|22723.9|22708.9|22708.9|22693.9|36
1659349200000|2022-08-01 10:20:00|22728.9|22713.9|22708.9|22693.9|22731.4|22716.4|22708.9|22693.9|54
1659349500000|2022-08-01 10:25:00|22711.4|22696.4|22708.9|22693.9|22713.9|22698.9|22703.9|22688.9|50
1659349800000|2022-08-01 10:30:00|22711.4|22696.4|22736.8|22721.8|22736.8|22721.8|22706.4|22691.4|51
1659350100000|2022-08-01 10:35:00|22734.3|22719.3|22736.8|22721.8|22736.8|22721.8|22726.8|22711.8|37
1659350400000|2022-08-01 10:40:00|22739.3|22724.3|22726.8|22711.8|22741.8|22726.8|22726.8|22711.8|55
1659350700000|2022-08-01 10:45:00|22721.8|22706.8|22716.8|22701.8|22726.8|22711.8|22716.8|22701.8|56
1659351000000|2022-08-01 10:50:00|22721.8|22706.8|22726.1|22711.1|22731.1|22716.1|22711.8|22696.8|51
1659351300000|2022-08-01 10:55:00|22728.6|22713.6|22744|22729|22744|22729|22728.6|22713.6|41
1659351600000|2022-08-01 11:00:00|22746.5|22731.5|22739|22724|22746.5|22731.5|22731.5|22716.5|91
1659351900000|2022-08-01 11:05:00|22741.5|22726.5|22746.5|22731.5|22749|22734|22739|22724|36
1659352200000|2022-08-01 11:10:00|22744|22729|22759|22744|22759|22744|22744|22729|60
1659352500000|2022-08-01 11:15:00|22761.5|22746.5|22774|22759|22774|22759|22756.5|22741.5|98
1659352800000|2022-08-01 11:20:00|22776.5|22761.5|22781.5|22766.5|22784|22769|22769|22754|63
1659353100000|2022-08-01 11:25:00|22779|22764|22789|22774|22804|22789|22776.5|22761.5|107
1659353400000|2022-08-01 11:30:00|22791.5|22776.5|22786.5|22771.5|22794|22779|22784|22769|60
1659353700000|2022-08-01 11:35:00|22789|22774|22796.5|22781.5|22796.5|22781.5|22779|22764|31
1659354000000|2022-08-01 11:40:00|22799|22784|22795.6|22780.6|22813.1|22798.1|22793.1|22778.1|97
1659354300000|2022-08-01 11:45:00|22798.1|22783.1|22778.5|22763.5|22800.6|22785.6|22777.7|22762.7|104
1659354600000|2022-08-01 11:50:00|22779.3|22764.3|22776.8|22761.8|22786.8|22771.8|22771.8|22756.8|45
1659354900000|2022-08-01 11:55:00|22774.3|22759.3|22774.3|22759.3|22776.8|22761.8|22766.8|22751.8|29
1659355200000|2022-08-01 12:00:00|22771.8|22756.8|22746.8|22731.8|22774.3|22759.3|22746.8|22731.8|64
1659355500000|2022-08-01 12:05:00|22749.3|22734.3|22741.8|22726.8|22749.3|22734.3|22726.8|22711.8|102
1659355800000|2022-08-01 12:10:00|22744.3|22729.3|22751.8|22736.8|22751.8|22736.8|22741.8|22726.8|55
1659356100000|2022-08-01 12:15:00|22756.8|22741.8|22769.3|22754.3|22771.8|22756.8|22751.8|22736.8|174
1659356400000|2022-08-01 12:20:00|22771.8|22756.8|22754.3|22739.3|22776.8|22761.8|22751.8|22736.8|71
1659356700000|2022-08-01 12:25:00|22756.8|22741.8|22759.3|22744.3|22761.8|22746.8|22751.8|22736.8|37
1659357000000|2022-08-01 12:30:00|22761.8|22746.8|22754.3|22739.3|22771.8|22756.8|22746.8|22731.8|64
1659357300000|2022-08-01 12:35:00|22751.8|22736.8|22736.8|22721.8|22754.3|22739.3|22734.3|22719.3|44
1659357600000|2022-08-01 12:40:00|22731.8|22716.8|22749.3|22734.3|22749.3|22734.3|22726.8|22711.8|75
1659357900000|2022-08-01 12:45:00|22751.8|22736.8|22706.8|22691.8|22751.8|22736.8|22701.8|22686.8|134
1659358200000|2022-08-01 12:50:00|22709.3|22694.3|22676.8|22661.8|22729.3|22714.3|22666.8|22651.8|156
1659358500000|2022-08-01 12:55:00|22679.3|22664.3|22656.8|22641.8|22681.8|22666.8|22656.8|22641.8|124
1659358800000|2022-08-01 13:00:00|22654.3|22639.3|22616.8|22601.8|22659.3|22644.3|22601.8|22586.8|210
1659359100000|2022-08-01 13:05:00|22614.3|22599.3|22636.8|22621.8|22636.8|22621.8|22614.3|22599.3|167
1659359400000|2022-08-01 13:10:00|22631.8|22616.8|22624.3|22609.3|22631.8|22616.8|22611.8|22596.8|137
1659359700000|2022-08-01 13:15:00|22621.8|22606.8|22591.8|22576.8|22631.8|22616.8|22591.8|22576.8|103
1659360000000|2022-08-01 13:20:00|22594.3|22579.3|22596.8|22581.8|22596.8|22581.8|22581.8|22566.8|157
1659360300000|2022-08-01 13:25:00|22591.8|22576.8|22599.3|22584.3|22599.3|22584.3|22581.8|22566.8|78
1659360600000|2022-08-01 13:30:00|22596.8|22581.8|22576.8|22561.8|22611.8|22596.8|22531.8|22516.8|259
1659360900000|2022-08-01 13:35:00|22574.3|22559.3|22586.8|22571.8|22586.8|22571.8|22551.8|22536.8|252
1659361200000|2022-08-01 13:40:00|22584.3|22569.3|22591.8|22576.8|22616.8|22601.8|22571.8|22556.8|250
1659361500000|2022-08-01 13:45:00|22596.8|22581.8|22596.8|22581.8|22606.8|22591.8|22571.8|22556.8|240
1659361800000|2022-08-01 13:50:00|22601.8|22586.8|22611.8|22596.8|22636.8|22621.8|22591.8|22576.8|460
1659362100000|2022-08-01 13:55:00|22609.3|22594.3|22601.8|22586.8|22621.8|22606.8|22596.8|22581.8|209
1659362400000|2022-08-01 14:00:00|22596.8|22581.8|22636.8|22621.8|22659.3|22644.3|22581.8|22566.8|418
1659362700000|2022-08-01 14:05:00|22639.3|22624.3|22646.8|22631.8|22711.8|22696.8|22636.8|22621.8|297
1659363000000|2022-08-01 14:10:00|22647.1|22632.1|22627.1|22612.1|22657.1|22642.1|22622.1|22607.1|177
1659363300000|2022-08-01 14:15:00|22632.1|22617.1|22567.1|22552.1|22634.6|22619.6|22562.1|22547.1|249
1659363600000|2022-08-01 14:20:00|22562.1|22547.1|22582.1|22567.1|22597.1|22582.1|22549.6|22534.6|208
1659363900000|2022-08-01 14:25:00|22584.6|22569.6|22542.1|22527.1|22587.1|22572.1|22532.1|22517.1|1284
1659364200000|2022-08-01 14:30:00|22539.6|22524.6|22567.1|22552.1|22582.1|22567.1|22537.1|22522.1|192
1659364500000|2022-08-01 14:35:00|22564.6|22549.6|22562.1|22547.1|22577.1|22562.1|22542.1|22527.1|240
1659364800000|2022-08-01 14:40:00|22564.6|22549.6|22587.1|22572.1|22597.1|22582.1|22562.1|22547.1|200
1659365100000|2022-08-01 14:45:00|22589.6|22574.6|22592.1|22577.1|22612.1|22597.1|22582.1|22567.1|180
1659365400000|2022-08-01 14:50:00|22597.1|22582.1|22592.1|22577.1|22617.1|22602.1|22592.1|22577.1|195
1659365700000|2022-08-01 14:55:00|22587.1|22572.1|22587.1|22572.1|22599.6|22584.6|22569.6|22554.6|211
1659366000000|2022-08-01 15:00:00|22592.1|22577.1|22562.1|22547.1|22597.1|22582.1|22562.1|22547.1|265
1659366300000|2022-08-01 15:05:00|22557.1|22542.1|22517.1|22502.1|22562.1|22547.1|22507.1|22492.1|332
1659366600000|2022-08-01 15:10:00|22514.6|22499.6|22497.1|22482.1|22517.1|22502.1|22492.1|22477.1|263
1659366900000|2022-08-01 15:15:00|22494.6|22479.6|22432.1|22417.1|22497.1|22482.1|22432.1|22417.1|341
1659367200000|2022-08-01 15:20:00|22437.1|22422.1|22477.1|22462.1|22482.1|22467.1|22434.6|22419.6|375
1659367500000|2022-08-01 15:25:00|22472.1|22457.1|22477.1|22462.1|22487.1|22472.1|22462.1|22447.1|664
1659367800000|2022-08-01 15:30:00|22474.6|22459.6|22437.1|22422.1|22477.1|22462.1|22422.1|22407.1|560
1659368100000|2022-08-01 15:35:00|22439.6|22424.6|22422.1|22407.1|22442.1|22427.1|22417.1|22402.1|185
1659368400000|2022-08-01 15:40:00|22417.1|22402.1|22447.1|22432.1|22452.1|22437.1|22412.1|22397.1|80
1659368700000|2022-08-01 15:45:00|22444.6|22429.6|22477.1|22462.1|22477.1|22462.1|22442.1|22427.1|32
1659369000000|2022-08-01 15:50:00|22479.6|22459.6|22459.6|22439.6|22479.6|22459.6|22459.6|22439.6|27
1659369300000|2022-08-01 15:55:00|22454.6|22434.6|22454.6|22434.6|22464.6|22444.6|22449.6|22424.6|47
1659369600000|2022-08-01 16:00:00|22459.6|22439.6|22444.6|22424.6|22459.6|22439.6|22434.6|22414.6|33
1659369900000|2022-08-01 16:05:00|22449.6|22429.6|22429.6|22409.6|22449.6|22429.6|22429.6|22404.6|17
1659370200000|2022-08-01 16:10:00|22434.6|22414.6|22414.6|22394.6|22444.6|22424.6|22399.6|22379.6|35
1659370500000|2022-08-01 16:15:00|22419.6|22399.6|22429.6|22409.6|22434.6|22409.6|22409.6|22389.6|11
1659370800000|2022-08-01 16:20:00|22434.6|22404.6|22454.6|22429.6|22459.6|22434.6|22434.6|22404.6|20
1659371100000|2022-08-01 16:25:00|22449.6|22424.6|22454.6|22434.6|22459.6|22439.6|22449.6|22424.6|8
1659371400000|2022-08-01 16:30:00|22449.6|22429.6|22449.6|22429.6|22449.6|22434.6|22429.6|22404.6|18
1659371700000|2022-08-01 16:35:00|22454.6|22424.6|22439.6|22419.6|22454.6|22429.6|22434.6|22409.6|15
1659372000000|2022-08-01 16:40:00|22444.6|22424.6|22439.6|22419.6|22444.6|22424.6|22424.6|22404.6|12
1659372300000|2022-08-01 16:45:00|22444.6|22424.6|22439.6|22419.6|22454.6|22434.6|22434.6|22409.6|14
1659372600000|2022-08-01 16:50:00|22444.6|22424.6|22444.6|22419.6|22449.6|22429.6|22439.6|22419.6|17
1659372900000|2022-08-01 16:55:00|22439.6|22424.6|22429.6|22409.6|22444.6|22424.6|22419.6|22399.6|55
1659373200000|2022-08-01 17:00:00|22434.6|22414.6|22404.6|22384.6|22434.6|22414.6|22399.6|22379.6|36
1659373500000|2022-08-01 17:05:00|22399.6|22379.6|22429.6|22404.6|22439.6|22414.6|22399.6|22379.6|21
1659373800000|2022-08-01 17:10:00|22424.6|22409.6|22429.6|22409.6|22429.6|22409.6|22404.6|22384.6|30
1659374100000|2022-08-01 17:15:00|22434.6|22414.6|22404.6|22384.6|22444.6|22424.6|22404.6|22379.6|15
1659374400000|2022-08-01 17:20:00|22399.6|22379.6|22409.6|22389.6|22419.6|22399.6|22399.6|22374.6|18
1659374700000|2022-08-01 17:25:00|22404.6|22384.6|22369.6|22349.6|22409.6|22389.6|22369.6|22349.6|76
1659375000000|2022-08-01 17:30:00|22374.6|22354.6|22369.6|22344.6|22389.6|22369.6|22364.6|22344.6|62
1659375300000|2022-08-01 17:35:00|22364.6|22349.6|22379.6|22359.6|22384.6|22364.6|22364.6|22344.6|18
1659375600000|2022-08-01 17:40:00|22384.6|22364.6|22374.6|22349.6|22384.6|22364.6|22364.6|22344.6|11
1659375900000|2022-08-01 17:45:00|22369.6|22344.6|22374.6|22354.6|22379.6|22359.6|22344.6|22324.6|36
1659376200000|2022-08-01 17:50:00|22379.6|22349.6|22369.6|22349.6|22379.6|22354.6|22359.6|22339.6|9
1659376500000|2022-08-01 17:55:00|22364.6|22344.6|22394.6|22374.6|22399.6|22374.6|22364.6|22339.6|9
1659376800000|2022-08-01 18:00:00|22399.6|22379.6|22394.6|22374.6|22404.6|22384.6|22374.6|22349.6|27
1659377100000|2022-08-01 18:05:00|22399.6|22379.6|22414.6|22394.6|22414.6|22394.6|22389.6|22369.6|11
1659377400000|2022-08-01 18:10:00|22409.6|22389.6|22429.6|22409.6|22429.6|22409.6|22399.6|22379.6|12
1659377700000|2022-08-01 18:15:00|22434.6|22404.6|22424.6|22399.6|22439.6|22414.6|22409.6|22389.6|11
1659378000000|2022-08-01 18:20:00|22419.6|22404.6|22434.6|22414.6|22439.6|22419.6|22414.6|22389.6|28
1659378300000|2022-08-01 18:25:00|22439.6|22409.6|22427.1|22412.1|22439.6|22414.6|22419.6|22399.6|10
1659378600000|2022-08-01 18:30:00|22424.6|22409.6|22432.1|22417.1|22437.1|22422.1|22422.1|22407.1|9
1659378900000|2022-08-01 18:35:00|22437.1|22422.1|22444.6|22429.6|22444.6|22429.6|22432.1|22417.1|16
1659379200000|2022-08-01 18:40:00|22447.1|22432.1|22422.1|22407.1|22449.6|22434.6|22419.6|22404.6|10
1659379500000|2022-08-01 18:45:00|22424.6|22409.6|22424.6|22409.6|22434.6|22419.6|22417.1|22402.1|22
1659379800000|2022-08-01 18:50:00|22422.1|22407.1|22439.6|22424.6|22447.1|22432.1|22414.6|22399.6|20
1659380100000|2022-08-01 18:55:00|22442.1|22427.1|22454.6|22439.6|22469.6|22454.6|22437.1|22422.1|18
1659380400000|2022-08-01 19:00:00|22457.1|22442.1|22459.6|22444.6|22459.6|22444.6|22437.1|22422.1|7
1659380700000|2022-08-01 19:05:00|22457.1|22442.1|22467.1|22452.1|22479.6|22464.6|22449.6|22434.6|19
1659381000000|2022-08-01 19:10:00|22464.6|22449.6|22479.6|22464.6|22479.6|22464.6|22457.1|22442.1|14
1659381300000|2022-08-01 19:15:00|22482.1|22467.1|22459.6|22444.6|22487.1|22472.1|22457.1|22442.1|22
1659381600000|2022-08-01 19:20:00|22457.1|22442.1|22434.6|22419.6|22459.6|22444.6|22432.1|22417.1|17
1659381900000|2022-08-01 19:25:00|22432.1|22417.1|22422.1|22407.1|22437.1|22422.1|22417.1|22402.1|36
1659382200000|2022-08-01 19:30:00|22419.6|22404.6|22444.6|22429.6|22447.1|22432.1|22419.6|22404.6|31
1659382500000|2022-08-01 19:35:00|22442.1|22427.1|22449.6|22434.6|22449.6|22434.6|22434.6|22419.6|14
1659382800000|2022-08-01 19:40:00|22452.1|22437.1|22434.6|22419.6|22464.6|22449.6|22432.1|22417.1|25
1659383100000|2022-08-01 19:45:00|22437.1|22422.1|22449.6|22434.6|22462.1|22447.1|22429.6|22414.6|24
1659383400000|2022-08-01 19:50:00|22452.1|22437.1|22447.1|22432.1|22464.6|22449.6|22442.1|22427.1|20
1659383700000|2022-08-01 19:55:00|22444.6|22429.6|22447.1|22432.1|22447.1|22432.1|22437.1|22422.1|39
1659384000000|2022-08-01 20:00:00|22463.6|22423.6|22467.4|22427.4|22474.7|22434.7|22448|22408|0
1659384300000|2022-08-01 20:05:00|22468|22428|22465|22425|22472.3|22432.3|22463.8|22423.8|0
1659384600000|2022-08-01 20:10:00|22465.1|22425.1|22469.9|22429.9|22473.5|22433.5|22465.1|22425.1|0
1659384900000|2022-08-01 20:15:00|22471.1|22431.1|22458.9|22418.9|22471.1|22431.1|22455.3|22415.3|0
1659385200000|2022-08-01 20:20:00|22457.7|22417.7|22460.1|22420.1|22461.3|22421.3|22455.3|22415.3|0
1659385500000|2022-08-01 20:25:00|22460.7|22420.7|22462.6|22422.6|22466.8|22426.8|22460.7|22420.7|0
1659385800000|2022-08-01 20:30:00|22463.8|22423.8|22462.6|22422.6|22465|22425|22462.6|22422.6|0
1659386100000|2022-08-01 20:35:00|22463.2|22423.2|22466.2|22426.2|22466.2|22426.2|22462.6|22422.6|0
1659386400000|2022-08-01 20:40:00|22466.8|22426.8|22466.2|22426.2|22467.4|22427.4|22466.2|22426.2|0
1659386700000|2022-08-01 20:45:00|22466.8|22426.8|22466.2|22426.2|22468|22428|22466.2|22426.2|0
1659387000000|2022-08-01 20:50:00|22465.6|22425.6|22467.4|22427.4|22467.4|22427.4|22465|22425|0
1659387300000|2022-08-01 20:55:00|22467.5|22427.5|22472.9|22432.9|22472.9|22432.9|22466.2|22426.2|0
1659387600000|2022-08-01 21:00:00|22472.8|22432.8|22468|22428|22472.8|22432.8|22468|22428|0
1659387900000|2022-08-01 21:05:00|22468.6|22428.6|22465.6|22425.6|22468.6|22428.6|22464.4|22424.4|0
1659388200000|2022-08-01 21:10:00|22465|22425|22464.4|22424.4|22466.2|22426.2|22462.5|22422.5|0
1659388500000|2022-08-01 21:15:00|22463.8|22423.8|22462|22422|22465.6|22425.6|22460.7|22420.7|0
1659388800000|2022-08-01 21:20:00|22462.5|22422.5|22460.1|22420.1|22463.2|22423.2|22459.5|22419.5|0
1659389100000|2022-08-01 21:25:00|22460.7|22420.7|22460.7|22420.7|22462.6|22422.6|22459.5|22419.5|0
1659389400000|2022-08-01 21:30:00|22460.8|22420.8|22458.9|22418.9|22462.6|22422.6|22458.3|22418.3|0
1659389700000|2022-08-01 21:35:00|22458.3|22418.3|22457.7|22417.7|22460.1|22420.1|22456.5|22416.5|0
1659390000000|2022-08-01 21:40:00|22458.3|22418.3|22461.9|22421.9|22462|22422|22458.3|22418.3|0
1659390300000|2022-08-01 21:45:00|22462|22422|22458.9|22418.9|22463.2|22423.2|22457.7|22417.7|0
1659390600000|2022-08-01 21:50:00|22459.5|22419.5|22461.3|22421.3|22462|22422|22458.3|22418.3|0
1659390900000|2022-08-01 21:55:00|22460.7|22420.7|22458.3|22418.3|22460.7|22420.7|22458.3|22418.3|0
1659391200000|2022-08-01 22:00:00|22457.1|22417.1|22448|22408|22465.6|22425.6|22445.5|22405.5|0
1659391500000|2022-08-01 22:05:00|22447.9|22407.9|22439.5|22399.5|22451.6|22411.6|22438.2|22398.2|0
1659391800000|2022-08-01 22:10:00|22441.3|22401.3|22445.5|22405.5|22446.8|22406.8|22439.5|22399.5|0
1659392100000|2022-08-01 22:15:00|22445.6|22405.6|22440.7|22400.7|22451.6|22411.6|22440.7|22400.7|0
1659392400000|2022-08-01 22:20:00|22441.3|22401.3|22440.7|22400.7|22441.9|22401.9|22435.8|22395.8|0
1659392700000|2022-08-01 22:25:00|22440.6|22400.6|22439.5|22399.5|22440.6|22400.6|22435.8|22395.8|0
1659393000000|2022-08-01 22:30:00|22440.7|22400.7|22439.5|22399.5|22448|22408|22438.2|22398.2|0
1659393300000|2022-08-01 22:35:00|22439.4|22399.4|22446.8|22406.8|22448|22408|22434.6|22394.6|0
1659393600000|2022-08-01 22:40:00|22447.4|22407.4|22445.5|22405.5|22450.4|22410.4|22441.9|22401.9|0
1659393900000|2022-08-01 22:45:00|22445.6|22405.6|22449.2|22409.2|22451.6|22411.6|22445.6|22405.6|0
1659394200000|2022-08-01 22:50:00|22450.4|22410.4|22450.4|22410.4|22450.4|22410.4|22448|22408|0
1659394500000|2022-08-01 22:55:00|22451.6|22411.6|22449.2|22409.2|22455.3|22415.3|22449.2|22409.2|0
1659394800000|2022-08-01 23:00:00|22448.6|22408.6|22456.5|22416.5|22461.3|22421.3|22446.1|22406.1|0
1659395100000|2022-08-01 23:05:00|22456.4|22416.4|22460.1|22420.1|22468|22428|22451.6|22411.6|0
1659395400000|2022-08-01 23:10:00|22458.9|22418.9|22461.3|22421.3|22463.8|22423.8|22457.7|22417.7|0
1659395700000|2022-08-01 23:15:00|22460.7|22420.7|22449.2|22409.2|22460.7|22420.7|22448|22408|0
1659396000000|2022-08-01 23:20:00|22450.4|22410.4|22449.2|22409.2|22451.6|22411.6|22448|22408|0
1659396300000|2022-08-01 23:25:00|22449.1|22409.1|22439.5|22399.5|22449.1|22409.1|22439.5|22399.5|0
1659396600000|2022-08-01 23:30:00|22439.4|22399.4|22435.8|22395.8|22439.4|22399.4|22430.4|22390.4|0
1659396900000|2022-08-01 23:35:00|22435.9|22395.9|22438.6|22398.6|22438.6|22398.6|22433.8|22393.8|0
1659397200000|2022-08-01 23:40:00|22438.7|22398.7|22437.4|22397.4|22443.5|22403.5|22434.4|22394.4|0
1659397500000|2022-08-01 23:45:00|22438.6|22398.6|22429.5|22389.5|22442.3|22402.3|22424.7|22384.7|0
1659397800000|2022-08-01 23:50:00|22428.3|22388.3|22429.5|22389.5|22437.4|22397.4|22425.9|22385.9|0
1659398100000|2022-08-01 23:55:00|22430.1|22390.1|22425.8|22385.8|22438.6|22398.6|22423.4|22383.4|0
1659398400000|2022-08-02 00:00:00|22424.7|22384.7|22418.6|22378.6|22433.8|22393.8|22418.6|22378.6|0
1659398700000|2022-08-02 00:05:00|22419.2|22379.2|22418.7|22378.7|22421|22381|22412.5|22372.5|0
1659399000000|2022-08-02 00:10:00|22418.6|22378.6|22423.5|22383.5|22426|22386|22413.8|22373.8|0
1659399300000|2022-08-02 00:15:00|22422.3|22382.3|22385|22345|22422.3|22382.3|22379.1|22339.1|0
1659399600000|2022-08-02 00:20:00|22390.9|22350.9|22390.7|22350.7|22390.9|22350.9|22378.8|22338.8|0
1659399900000|2022-08-02 00:25:00|22390.8|22350.8|22384.8|22344.8|22390.8|22350.8|22372.9|22332.9|0
1659400200000|2022-08-02 00:30:00|22384.9|22344.9|22373|22333|22390.8|22350.8|22373|22333|0
1659400500000|2022-08-02 00:35:00|22373.1|22333.1|22378.9|22338.9|22384.9|22344.9|22367.1|22327.1|0
1659400800000|2022-08-02 00:40:00|22384.8|22344.8|22379|22339|22384.8|22344.8|22366.9|22326.9|0
1659401100000|2022-08-02 00:45:00|22378.9|22338.9|22366.8|22326.8|22379|22339|22366.8|22326.8|0
1659401400000|2022-08-02 00:50:00|22366.7|22326.7|22355.1|22315.1|22366.8|22326.8|22348.9|22308.9|0
1659401700000|2022-08-02 00:55:00|22355|22315|22345.9|22305.9|22355.1|22315.1|22343|22303|0
1659402000000|2022-08-02 01:00:00|22343|22303|22348.9|22308.9|22360.8|22320.8|22342.8|22302.8|0
1659402300000|2022-08-02 01:05:00|22349|22309|22354.8|22314.8|22354.9|22314.9|22343|22303|0
1659402600000|2022-08-02 01:10:00|22354.7|22314.7|22354.6|22314.6|22354.8|22314.8|22348.7|22308.7|0
1659402900000|2022-08-02 01:15:00|22354.5|22314.5|22366.6|22326.6|22366.6|22326.6|22348.6|22308.6|0
1659403200000|2022-08-02 01:20:00|22366.7|22326.7|22366.6|22326.6|22372.7|22332.7|22360.5|22320.5|0
1659403500000|2022-08-02 01:25:00|22366.7|22326.7|22354.5|22314.5|22366.7|22326.7|22348.6|22308.6|0
1659403800000|2022-08-02 01:30:00|22354.6|22314.6|22336.5|22296.5|22354.6|22314.6|22330.6|22290.6|0
1659404100000|2022-08-02 01:35:00|22333.6|22293.6|22318.2|22278.2|22342.5|22302.5|22318.2|22278.2|0
1659404400000|2022-08-02 01:40:00|22318.3|22278.3|22318.3|22278.3|22324.3|22284.3|22312.3|22272.3|0
1659404700000|2022-08-02 01:45:00|22318.4|22278.4|22318.4|22278.4|22330.4|22290.4|22312.5|22272.5|0
1659405000000|2022-08-02 01:50:00|22318.3|22278.3|22336.3|22296.3|22342.3|22302.3|22318.3|22278.3|0
1659405300000|2022-08-02 01:55:00|22336.4|22296.4|22335.3|22295.3|22336.4|22296.4|22319.3|22279.3|0
1659405600000|2022-08-02 02:00:00|22335.2|22295.2|22335.1|22295.1|22347.1|22307.1|22323.3|22283.3|0
1659405900000|2022-08-02 02:05:00|22335.2|22295.2|22335.1|22295.1|22341.2|22301.2|22335.1|22295.1|0
1659406200000|2022-08-02 02:10:00|22335.2|22295.2|22326.2|22286.2|22335.2|22295.2|22323.2|22283.2|0
1659406500000|2022-08-02 02:15:00|22323.3|22283.3|22323|22283|22329|22289|22323|22283|0
1659406800000|2022-08-02 02:20:00|22322.9|22282.9|22322.8|22282.8|22323|22283|22316.8|22276.8|0
1659407100000|2022-08-02 02:25:00|22322.7|22282.7|22319.6|22279.6|22322.7|22282.7|22310.7|22270.7|0
1659407400000|2022-08-02 02:30:00|22322.6|22282.6|22322.8|22282.8|22322.9|22282.9|22316.7|22276.7|0
1659407700000|2022-08-02 02:35:00|22322.9|22282.9|22328.8|22288.8|22328.9|22288.9|22319.9|22279.9|0
1659408000000|2022-08-02 02:40:00|22328.7|22288.7|22322.8|22282.8|22334.7|22294.7|22322.8|22282.8|0
1659408300000|2022-08-02 02:45:00|22322.8|22282.8|22322.9|22282.9|22328.9|22288.9|22319.8|22279.8|0
1659408600000|2022-08-02 02:50:00|22323|22283|22317.1|22277.1|22328.8|22288.8|22311|22271|0
1659408900000|2022-08-02 02:55:00|22317|22277|22352.7|22312.7|22352.7|22312.7|22317|22277|0
1659409200000|2022-08-02 03:00:00|22355.7|22315.7|22352.7|22312.7|22358.7|22318.7|22346.8|22306.8|0
1659409500000|2022-08-02 03:05:00|22352.6|22312.6|22353.5|22313.5|22353.5|22313.5|22346.6|22306.6|0
1659409800000|2022-08-02 03:10:00|22350.6|22310.6|22353.5|22313.5|22353.7|22313.7|22347.6|22307.6|0
1659410100000|2022-08-02 03:15:00|22353.4|22313.4|22359.2|22319.2|22359.3|22319.3|22353.3|22313.3|0
1659410400000|2022-08-02 03:20:00|22359.1|22319.1|22359.3|22319.3|22359.3|22319.3|22353.4|22313.4|0
1659410700000|2022-08-02 03:25:00|22365.2|22325.2|22353.5|22313.5|22365.3|22325.3|22353.4|22313.4|0
1659411000000|2022-08-02 03:30:00|22353.5|22313.5|22371.5|22331.5|22371.6|22331.6|22353.5|22313.5|0
1659411300000|2022-08-02 03:35:00|22371.6|22331.6|22371.5|22331.5|22371.6|22331.6|22365.6|22325.6|0
1659411600000|2022-08-02 03:40:00|22377.4|22337.4|22364.9|22324.9|22382.6|22342.6|22364.9|22324.9|0
1659411900000|2022-08-02 03:45:00|22364.8|22324.8|22356|22316|22364.9|22324.9|22353|22313|0
1659412200000|2022-08-02 03:50:00|22353|22313|22353|22313|22358.9|22318.9|22347|22307|0
1659412500000|2022-08-02 03:55:00|22352.9|22312.9|22353.7|22313.7|22353.8|22313.8|22347|22307|0
1659412800000|2022-08-02 04:00:00|22353.6|22313.6|22341.9|22301.9|22353.7|22313.7|22341.8|22301.8|0
1659413100000|2022-08-02 04:05:00|22341.8|22301.8|22353.7|22313.7|22359.7|22319.7|22341.8|22301.8|0
1659413400000|2022-08-02 04:10:00|22353.8|22313.8|22352.8|22312.8|22353.8|22313.8|22352.7|22312.7|0
1659413700000|2022-08-02 04:15:00|22352.7|22312.7|22352.6|22312.6|22352.8|22312.8|22346.7|22306.7|0
1659414000000|2022-08-02 04:20:00|22352.5|22312.5|22352.3|22312.3|22352.6|22312.6|22346.3|22306.3|0
1659414300000|2022-08-02 04:25:00|22352.2|22312.2|22352.2|22312.2|22358.2|22318.2|22352.1|22312.1|0
1659414600000|2022-08-02 04:30:00|22352.2|22312.2|22358.2|22318.2|22364.2|22324.2|22346.2|22306.2|0
1659414900000|2022-08-02 04:35:00|22358.1|22318.1|22358.1|22318.1|22358.2|22318.2|22352.2|22312.2|0
1659415200000|2022-08-02 04:40:00|22358|22318|22358|22318|22358.1|22318.1|22352.1|22312.1|0
1659415500000|2022-08-02 04:45:00|22358.1|22318.1|22352.3|22312.3|22358.2|22318.2|22352.2|22312.2|0
1659415800000|2022-08-02 04:50:00|22355.2|22315.2|22352.1|22312.1|22358.2|22318.2|22346.2|22306.2|0
1659416100000|2022-08-02 04:55:00|22352.2|22312.2|22370|22330|22370|22330|22352.2|22312.2|0
1659416400000|2022-08-02 05:00:00|22369.9|22329.9|22363.4|22323.4|22370.2|22330.2|22363.3|22323.3|0
1659416700000|2022-08-02 05:05:00|22363.5|22323.5|22369.4|22329.4|22375.6|22335.6|22363.5|22323.5|0
1659417000000|2022-08-02 05:10:00|22369.5|22329.5|22381.2|22341.2|22381.2|22341.2|22369.4|22329.4|0
1659417300000|2022-08-02 05:15:00|22375.4|22335.4|22357.2|22317.2|22375.4|22335.4|22357.2|22317.2|0
1659417600000|2022-08-02 05:20:00|22357.1|22317.1|22357.4|22317.4|22363.4|22323.4|22357.1|22317.1|0
1659417900000|2022-08-02 05:25:00|22357.5|22317.5|22321.9|22281.9|22357.5|22317.5|22321.9|22281.9|0
1659418200000|2022-08-02 05:30:00|22322|22282|22327.5|22287.5|22327.9|22287.9|22315.7|22275.7|0
1659418500000|2022-08-02 05:35:00|22327.4|22287.4|22340.7|22300.7|22346.6|22306.6|22321.4|22281.4|0
1659418800000|2022-08-02 05:40:00|22340.8|22300.8|22346.6|22306.6|22352.6|22312.6|22340.8|22300.8|0
1659419100000|2022-08-02 05:45:00|22346.5|22306.5|22364.4|22324.4|22370.3|22330.3|22346.5|22306.5|0
1659419400000|2022-08-02 05:50:00|22367.3|22327.3|22364.3|22324.3|22370.3|22330.3|22364.2|22324.2|0
1659419700000|2022-08-02 05:55:00|22364.4|22324.4|22346.6|22306.6|22364.4|22324.4|22340.8|22300.8|0
1659420000000|2022-08-02 06:00:00|22352.6|22312.6|22322.1|22307.1|22364.5|22332.1|22322.1|22306.7|68
1659420300000|2022-08-02 06:05:00|22324.6|22309.6|22344.6|22329.6|22344.6|22329.6|22324.6|22309.6|42
1659420600000|2022-08-02 06:10:00|22342.1|22327.1|22359.6|22344.6|22369.6|22354.6|22342.1|22327.1|40
1659420900000|2022-08-02 06:15:00|22362.1|22347.1|22359.6|22344.6|22367.1|22352.1|22357.1|22342.1|18
1659421200000|2022-08-02 06:20:00|22362.1|22347.1|22359.6|22344.6|22362.1|22347.1|22347.1|22332.1|15
1659421500000|2022-08-02 06:25:00|22362.1|22347.1|22362.1|22347.1|22362.1|22347.1|22349.6|22334.6|16
1659421800000|2022-08-02 06:30:00|22364.6|22349.6|22349.6|22334.6|22367.1|22352.1|22349.6|22334.6|18
1659422100000|2022-08-02 06:35:00|22352.1|22337.1|22367.1|22352.1|22382.1|22367.1|22349.6|22334.6|27
1659422400000|2022-08-02 06:40:00|22364.6|22349.6|22367.1|22352.1|22367.1|22352.1|22357.1|22342.1|30
1659422700000|2022-08-02 06:45:00|22369.6|22354.6|22379.6|22364.6|22382.1|22367.1|22369.6|22354.6|20
1659423000000|2022-08-02 06:50:00|22377.1|22362.1|22392.1|22377.1|22394.6|22379.6|22377.1|22362.1|21
1659423300000|2022-08-02 06:55:00|22394.6|22379.6|22417.1|22402.1|22419.6|22404.6|22387.1|22372.1|148
1659423600000|2022-08-02 07:00:00|22402.1|22387.1|22372.1|22357.1|22424.6|22409.6|22347.1|22332.1|917
1659423900000|2022-08-02 07:05:00|22369.6|22354.6|22277.1|22262.1|22392.1|22377.1|22262.1|22247.1|534
1659424200000|2022-08-02 07:10:00|22274.6|22259.6|22247.1|22232.1|22277.1|22262.1|22239.6|22224.6|408
1659424500000|2022-08-02 07:15:00|22249.6|22234.6|22249.6|22234.6|22259.6|22244.6|22202.1|22187.1|432
1659424800000|2022-08-02 07:20:00|22247.1|22232.1|22292.1|22277.1|22292.1|22277.1|22202.1|22187.1|443
1659425100000|2022-08-02 07:25:00|22294.6|22279.6|22302.1|22287.1|22302.1|22287.1|22272.1|22257.1|239
1659425400000|2022-08-02 07:30:00|22297.1|22282.1|22279.6|22264.6|22297.1|22282.1|22227.1|22212.1|342
1659425700000|2022-08-02 07:35:00|22282.1|22267.1|22299.6|22284.6|22312.1|22297.1|22277.1|22262.1|167
1659426000000|2022-08-02 07:40:00|22303.5|22288.5|22276|22261|22318.5|22303.5|22271|22256|234
1659426300000|2022-08-02 07:45:00|22278.5|22263.5|22321|22306|22336|22321|22276|22261|187
1659426600000|2022-08-02 07:50:00|22323.5|22308.5|22316|22301|22351|22336|22306|22291|140
1659426900000|2022-08-02 07:55:00|22321|22306|22303.5|22288.5|22321|22306|22291|22276|113
1659427200000|2022-08-02 08:00:00|22301|22286|22286|22271|22316|22301|22286|22271|81
1659427500000|2022-08-02 08:05:00|22288.5|22273.5|22291|22276|22321|22306|22286|22271|144
1659427800000|2022-08-02 08:10:00|22293.5|22278.5|22266|22251|22296|22281|22258.5|22243.5|112
1659428100000|2022-08-02 08:15:00|22268.5|22253.5|22246|22231|22271|22256|22246|22231|117
1659428400000|2022-08-02 08:20:00|22248.5|22233.5|22296|22281|22301|22286|22246|22231|64
1659428700000|2022-08-02 08:25:00|22298.5|22283.5|22316|22301|22321|22306|22291|22276|66
1659429000000|2022-08-02 08:30:00|22318.5|22303.5|22296|22281|22323.5|22308.5|22291|22276|88
1659429300000|2022-08-02 08:35:00|22293.5|22278.5|22281|22266|22293.5|22278.5|22273.5|22258.5|61
1659429600000|2022-08-02 08:40:00|22283.5|22268.5|22278.5|22263.5|22286|22271|22266|22251|66
1659429900000|2022-08-02 08:45:00|22276|22261|22273.5|22258.5|22286|22271|22256|22241|119
1659430200000|2022-08-02 08:50:00|22276|22261|22288.5|22273.5|22288.5|22273.5|22271|22256|67
1659430500000|2022-08-02 08:55:00|22291|22276|22276|22261|22296|22281|22271|22256|58
1659430800000|2022-08-02 09:00:00|22278.5|22263.5|22281|22266|22293.5|22278.5|22276|22261|67
1659431100000|2022-08-02 09:05:00|22286|22271|22276|22261|22286|22271|22271|22256|80
1659431400000|2022-08-02 09:10:00|22273.5|22258.5|22281|22266|22281|22266|22261|22246|179
1659431700000|2022-08-02 09:15:00|22276|22261|22273.5|22258.5|22288.5|22273.5|22271|22256|87
1659432000000|2022-08-02 09:20:00|22271|22256|22261|22246|22276|22261|22261|22246|91
1659432300000|2022-08-02 09:25:00|22256|22241|22276|22261|22276|22261|22251|22236|105
1659432600000|2022-08-02 09:30:00|22281|22266|22246|22231|22281|22266|22233.5|22218.5|155
1659432900000|2022-08-02 09:35:00|22251|22236|22253.5|22238.5|22276|22261|22248.5|22233.5|80
1659433200000|2022-08-02 09:40:00|22251|22236|22268.5|22253.5|22271|22256|22251|22236|98
1659433500000|2022-08-02 09:45:00|22266|22251|22266|22251|22268.5|22253.5|22256|22241|69
1659433800000|2022-08-02 09:50:00|22261|22246|22236|22221|22261|22246|22231|22216|95
1659434100000|2022-08-02 09:55:00|22233.5|22218.5|22216|22201|22236|22221|22216|22201|104
1659434400000|2022-08-02 10:00:00|22211|22196|22221|22206|22231|22216|22211|22196|107
1659434700000|2022-08-02 10:05:00|22226|22211|22226|22211|22236|22221|22216|22201|150
1659435000000|2022-08-02 10:10:00|22223.5|22208.5|22216|22201|22231|22216|22216|22201|57
1659435300000|2022-08-02 10:15:00|22213.5|22198.5|22181|22166|22216|22201|22161|22146|244
1659435600000|2022-08-02 10:20:00|22178.5|22163.5|22191|22176|22201|22186|22178.5|22163.5|56
1659435900000|2022-08-02 10:25:00|22196|22181|22191|22176|22198.5|22183.5|22186|22171|55
1659436200000|2022-08-02 10:30:00|22188.5|22173.5|22181|22166|22191|22176|22171|22156|139
1659436500000|2022-08-02 10:35:00|22178.5|22163.5|22191|22176|22191|22176|22161|22146|94
1659436800000|2022-08-02 10:40:00|22188.5|22173.5|22191|22176|22196|22181|22186|22171|38
1659437100000|2022-08-02 10:45:00|22186|22171|22171|22156|22193.5|22178.5|22168.5|22153.5|112
1659437400000|2022-08-02 10:50:00|22168.5|22153.5|22171|22156|22181|22166|22166|22151|74
1659437700000|2022-08-02 10:55:00|22173.5|22158.5|22201|22186|22211|22196|22166|22151|165
1659438000000|2022-08-02 11:00:00|22196|22181|22193.5|22178.5|22206|22191|22181|22166|218
1659438300000|2022-08-02 11:05:00|22196|22181|22196|22181|22196|22181|22176|22161|68
1659438600000|2022-08-02 11:10:00|22193.5|22178.5|22201|22186|22206|22191|22181|22166|71
1659438900000|2022-08-02 11:15:00|22196|22181|22196|22181|22211|22196|22196|22181|43
1659439200000|2022-08-02 11:20:00|22198.5|22183.5|22236|22221|22236|22221|22196|22181|93
1659439500000|2022-08-02 11:25:00|22241|22226|22253.5|22238.5|22256|22241|22233.5|22218.5|89
1659439800000|2022-08-02 11:30:00|22251|22236|22288.5|22273.5|22291|22276|22251|22236|105
1659440100000|2022-08-02 11:35:00|22286|22271|22278.5|22263.5|22286|22271|22266|22251|65
1659440400000|2022-08-02 11:40:00|22274.2|22259.2|22251.7|22236.7|22284.2|22269.2|22244.2|22229.2|178
1659440700000|2022-08-02 11:45:00|22249.2|22234.2|22271.7|22256.7|22274.2|22259.2|22246.7|22231.7|81
1659441000000|2022-08-02 11:50:00|22276.7|22261.7|22276.7|22261.7|22281.7|22266.7|22271.7|22256.7|59
1659441300000|2022-08-02 11:55:00|22279.2|22264.2|22274.2|22259.2|22286.7|22271.7|22271.7|22256.7|30
1659441600000|2022-08-02 12:00:00|22276.7|22261.7|22281.7|22266.7|22289.2|22274.2|22271.7|22256.7|69
1659441900000|2022-08-02 12:05:00|22284.2|22269.2|22269.2|22254.2|22286.7|22271.7|22261.7|22246.7|76
1659442200000|2022-08-02 12:10:00|22266.7|22251.7|22276.7|22261.7|22281.7|22266.7|22261.7|22246.7|74
1659442500000|2022-08-02 12:15:00|22274.2|22259.2|22256.7|22241.7|22276.7|22261.7|22251.7|22236.7|54
1659442800000|2022-08-02 12:20:00|22261.7|22246.7|22271.7|22256.7|22276.7|22261.7|22261.7|22246.7|61
1659443100000|2022-08-02 12:25:00|22269.2|22254.2|22266.7|22251.7|22271.7|22256.7|22261.7|22246.7|49
1659443400000|2022-08-02 12:30:00|22264.2|22249.2|22269.2|22254.2|22276.7|22261.7|22264.2|22249.2|47
1659443700000|2022-08-02 12:35:00|22266.7|22251.7|22266.7|22251.7|22271.7|22256.7|22256.7|22241.7|53
1659444000000|2022-08-02 12:40:00|22264.2|22249.2|22246.7|22231.7|22266.7|22251.7|22246.7|22231.7|40
1659444300000|2022-08-02 12:45:00|22249.2|22234.2|22251.7|22236.7|22261.7|22246.7|22246.7|22231.7|57
1659444600000|2022-08-02 12:50:00|22254.2|22239.2|22259.2|22244.2|22266.7|22251.7|22249.2|22234.2|44
1659444900000|2022-08-02 12:55:00|22261.7|22246.7|22271.7|22256.7|22271.7|22256.7|22256.7|22241.7|57
1659445200000|2022-08-02 13:00:00|22266.7|22251.7|22261.7|22246.7|22281.7|22266.7|22259.2|22244.2|86
1659445500000|2022-08-02 13:05:00|22264.2|22249.2|22301.7|22286.7|22306.7|22291.7|22261.7|22246.7|124
1659445800000|2022-08-02 13:10:00|22306.7|22291.7|22311.7|22296.7|22316.7|22301.7|22299.2|22284.2|84
1659446100000|2022-08-02 13:15:00|22309.2|22294.2|22296.7|22281.7|22314.2|22299.2|22286.7|22271.7|73
1659446400000|2022-08-02 13:20:00|22291.7|22276.7|22306.7|22291.7|22316.7|22301.7|22291.7|22276.7|118
1659446700000|2022-08-02 13:25:00|22311.7|22296.7|22316.7|22301.7|22326.7|22311.7|22311.7|22296.7|100
1659447000000|2022-08-02 13:30:00|22311.7|22296.7|22304.2|22289.2|22326.7|22311.7|22286.7|22271.7|200
1659447300000|2022-08-02 13:35:00|22306.7|22291.7|22296.7|22281.7|22311.7|22296.7|22269.2|22254.2|155
1659447600000|2022-08-02 13:40:00|22301.7|22286.7|22279.2|22264.2|22306.7|22291.7|22269.2|22254.2|105
1659447900000|2022-08-02 13:45:00|22276.7|22261.7|22311.7|22296.7|22336.7|22321.7|22276.7|22261.7|192
1659448200000|2022-08-02 13:50:00|22309.2|22294.2|22286.7|22271.7|22331.7|22316.7|22281.7|22266.7|155
1659448500000|2022-08-02 13:55:00|22284.2|22269.2|22291.7|22276.7|22314.2|22299.2|22271.7|22256.7|113
1659448800000|2022-08-02 14:00:00|22286.7|22271.7|22299.2|22284.2|22316.7|22301.7|22279.2|22264.2|166
1659449100000|2022-08-02 14:05:00|22301.7|22286.7|22281.7|22266.7|22336.7|22321.7|22281.7|22266.7|174
1659449400000|2022-08-02 14:10:00|22280.4|22265.4|22295.4|22280.4|22300.4|22285.4|22247.9|22232.9|483
1659449700000|2022-08-02 14:15:00|22292.9|22277.9|22315.4|22300.4|22320.4|22305.4|22285.4|22270.4|197
1659450000000|2022-08-02 14:20:00|22310.4|22295.4|22310.4|22295.4|22330.4|22315.4|22300.4|22285.4|133
1659450300000|2022-08-02 14:25:00|22312.9|22297.9|22330.4|22315.4|22330.4|22315.4|22305.4|22290.4|204
1659450600000|2022-08-02 14:30:00|22335.4|22320.4|22350.4|22335.4|22370.4|22355.4|22327.9|22312.9|214
1659450900000|2022-08-02 14:35:00|22347.9|22332.9|22345.4|22330.4|22355.4|22340.4|22330.4|22315.4|139
1659451200000|2022-08-02 14:40:00|22342.9|22327.9|22360.4|22345.4|22375.4|22360.4|22335.4|22320.4|145
1659451500000|2022-08-02 14:45:00|22365.4|22350.4|22375.4|22360.4|22380.4|22365.4|22345.4|22330.4|112
1659451800000|2022-08-02 14:50:00|22372.9|22357.9|22400.4|22385.4|22410.4|22395.4|22370.4|22355.4|173
1659452100000|2022-08-02 14:55:00|22395.4|22380.4|22385.4|22370.4|22400.4|22385.4|22380.4|22365.4|152
1659452400000|2022-08-02 15:00:00|22380.4|22365.4|22362.9|22347.9|22390.4|22375.4|22362.9|22347.9|176
1659452700000|2022-08-02 15:05:00|22365.4|22350.4|22365.4|22350.4|22370.4|22355.4|22345.4|22330.4|136
1659453000000|2022-08-02 15:10:00|22362.9|22347.9|22365.4|22350.4|22370.4|22355.4|22355.4|22340.4|231
1659453300000|2022-08-02 15:15:00|22360.4|22345.4|22370.4|22355.4|22380.4|22365.4|22360.4|22345.4|208
1659453600000|2022-08-02 15:20:00|22372.9|22357.9|22375.4|22360.4|22380.4|22365.4|22365.4|22350.4|203
1659453900000|2022-08-02 15:25:00|22370.4|22355.4|22390.4|22375.4|22395.4|22380.4|22370.4|22355.4|279
1659454200000|2022-08-02 15:30:00|22387.9|22372.9|22347.9|22332.9|22390.4|22375.4|22347.9|22332.9|828
1659454500000|2022-08-02 15:35:00|22342.9|22327.9|22365.4|22350.4|22380.4|22365.4|22340.4|22325.4|373
1659454800000|2022-08-02 15:40:00|22362.9|22347.9|22385.4|22370.4|22390.4|22375.4|22355.4|22340.4|56
1659455100000|2022-08-02 15:45:00|22382.9|22367.9|22380.4|22365.4|22385.4|22370.4|22360.4|22345.4|43
1659455400000|2022-08-02 15:50:00|22382.9|22362.9|22387.9|22362.9|22392.9|22372.9|22382.9|22357.9|51
1659455700000|2022-08-02 15:55:00|22382.9|22367.9|22372.9|22352.9|22392.9|22372.9|22372.9|22347.9|23
1659456000000|2022-08-02 16:00:00|22377.9|22357.9|22402.9|22377.9|22407.9|22387.9|22372.9|22347.9|27
1659456300000|2022-08-02 16:05:00|22397.9|22372.9|22407.9|22382.9|22412.9|22392.9|22392.9|22372.9|18
1659456600000|2022-08-02 16:10:00|22402.9|22387.9|22427.9|22402.9|22427.9|22407.9|22402.9|22387.9|10
1659456900000|2022-08-02 16:15:00|22432.9|22407.9|22442.9|22417.9|22452.9|22427.9|22432.9|22407.9|34
1659457200000|2022-08-02 16:20:00|22437.9|22412.9|22457.9|22437.9|22457.9|22437.9|22432.9|22412.9|13
1659457500000|2022-08-02 16:25:00|22462.9|22432.9|22457.9|22437.9|22467.9|22447.9|22452.9|22432.9|37
1659457800000|2022-08-02 16:30:00|22462.9|22442.9|22457.9|22432.9|22462.9|22442.9|22447.9|22427.9|12
1659458100000|2022-08-02 16:35:00|22462.9|22437.9|22462.9|22442.9|22467.9|22442.9|22447.9|22427.9|9
1659458400000|2022-08-02 16:40:00|22457.9|22437.9|22462.9|22442.9|22467.9|22442.9|22452.9|22432.9|13
1659458700000|2022-08-02 16:45:00|22457.9|22437.9|22462.9|22437.9|22462.9|22442.9|22457.9|22432.9|7
1659459000000|2022-08-02 16:50:00|22457.9|22442.9|22467.9|22447.9|22467.9|22447.9|22452.9|22427.9|7
1659459300000|2022-08-02 16:55:00|22462.9|22442.9|22462.9|22437.9|22472.9|22447.9|22457.9|22432.9|10
1659459600000|2022-08-02 17:00:00|22457.9|22442.9|22457.9|22437.9|22462.9|22442.9|22447.9|22422.9|27
1659459900000|2022-08-02 17:05:00|22452.9|22432.9|22452.9|22427.9|22462.9|22437.9|22437.9|22417.9|23
1659460200000|2022-08-02 17:10:00|22457.9|22432.9|22452.9|22427.9|22457.9|22432.9|22437.9|22417.9|12
1659460500000|2022-08-02 17:15:00|22447.9|22432.9|22447.9|22422.9|22457.9|22432.9|22442.9|22422.9|11
1659460800000|2022-08-02 17:20:00|22442.9|22427.9|22417.9|22392.9|22442.9|22427.9|22417.9|22392.9|13
1659461100000|2022-08-02 17:25:00|22412.9|22397.9|22382.9|22362.9|22417.9|22397.9|22372.9|22352.9|62
1659461400000|2022-08-02 17:30:00|22377.9|22357.9|22352.9|22327.9|22377.9|22362.9|22347.9|22327.9|42
1659461700000|2022-08-02 17:35:00|22347.9|22322.9|22347.9|22327.9|22357.9|22337.9|22332.9|22307.9|34
1659462000000|2022-08-02 17:40:00|22352.9|22322.9|22342.9|22322.9|22352.9|22332.9|22337.9|22317.9|38
1659462300000|2022-08-02 17:45:00|22337.9|22317.9|22327.9|22307.9|22347.9|22327.9|22322.9|22302.9|34
1659462600000|2022-08-02 17:50:00|22332.9|22302.9|22342.9|22317.9|22347.9|22322.9|22322.9|22302.9|19
1659462900000|2022-08-02 17:55:00|22337.9|22322.9|22332.9|22312.9|22342.9|22322.9|22322.9|22302.9|14
1659463200000|2022-08-02 18:00:00|22327.9|22307.9|22327.9|22302.9|22337.9|22317.9|22317.9|22297.9|17
1659463500000|2022-08-02 18:05:00|22322.9|22297.9|22362.9|22337.9|22362.9|22342.9|22322.9|22297.9|21
1659463800000|2022-08-02 18:10:00|22357.9|22342.9|22352.9|22332.9|22362.9|22342.9|22347.9|22327.9|22
1659464100000|2022-08-02 18:15:00|22347.9|22327.9|22352.9|22327.9|22357.9|22337.9|22332.9|22312.9|36
1659464400000|2022-08-02 18:20:00|22347.9|22332.9|22367.9|22342.9|22377.9|22357.9|22347.9|22327.9|23
1659464700000|2022-08-02 18:25:00|22372.9|22347.9|22362.9|22347.9|22372.9|22352.9|22357.9|22337.9|37
1659465000000|2022-08-02 18:30:00|22365.4|22350.4|22380.4|22365.4|22390.4|22375.4|22365.4|22350.4|32
1659465300000|2022-08-02 18:35:00|22377.9|22362.9|22362.9|22347.9|22380.4|22365.4|22357.9|22342.9|18
1659465600000|2022-08-02 18:40:00|22365.4|22350.4|22372.9|22357.9|22375.4|22360.4|22362.9|22347.9|18
1659465900000|2022-08-02 18:45:00|22370.4|22355.4|22377.9|22362.9|22377.9|22362.9|22342.9|22327.9|14
1659466200000|2022-08-02 18:50:00|22380.4|22365.4|22357.9|22342.9|22385.4|22370.4|22345.4|22330.4|11
1659466500000|2022-08-02 18:55:00|22360.4|22345.4|22355.4|22340.4|22362.9|22347.9|22345.4|22330.4|7
1659466800000|2022-08-02 19:00:00|22357.9|22342.9|22355.4|22340.4|22362.9|22347.9|22345.4|22330.4|5
1659467100000|2022-08-02 19:05:00|22352.9|22337.9|22330.4|22315.4|22355.4|22340.4|22327.9|22312.9|4
1659467400000|2022-08-02 19:10:00|22327.9|22312.9|22335.4|22320.4|22337.9|22322.9|22315.4|22300.4|16
1659467700000|2022-08-02 19:15:00|22337.9|22322.9|22305.4|22290.4|22342.9|22327.9|22300.4|22285.4|14
1659468000000|2022-08-02 19:20:00|22302.9|22287.9|22315.4|22300.4|22315.4|22300.4|22292.9|22277.9|26
1659468300000|2022-08-02 19:25:00|22317.9|22302.9|22350.4|22335.4|22352.9|22337.9|22317.9|22302.9|38
1659468600000|2022-08-02 19:30:00|22345.4|22330.4|22350.4|22335.4|22355.4|22340.4|22330.4|22315.4|21
1659468900000|2022-08-02 19:35:00|22347.9|22332.9|22347.9|22332.9|22367.9|22352.9|22337.9|22322.9|16
1659469200000|2022-08-02 19:40:00|22350.4|22335.4|22342.9|22327.9|22350.4|22335.4|22330.4|22315.4|14
1659469500000|2022-08-02 19:45:00|22345.4|22330.4|22325.4|22310.4|22345.4|22330.4|22325.4|22310.4|20
1659469800000|2022-08-02 19:50:00|22340.4|22325.4|22305.4|22290.4|22340.4|22325.4|22305.4|22290.4|39
1659470100000|2022-08-02 19:55:00|22307.9|22292.9|22290.4|22275.4|22315.4|22300.4|22290.4|22275.4|21
1659470400000|2022-08-02 20:00:00|22329.9|22289.9|22329.1|22289.1|22337.7|22297.7|22327.9|22287.9|0
1659470700000|2022-08-02 20:05:00|22329.2|22289.2|22320.6|22280.6|22331.6|22291.6|22307.2|22267.2|0
1659471000000|2022-08-02 20:10:00|22321.8|22281.8|22323.9|22283.9|22324.5|22284.5|22311.7|22271.7|0
1659471300000|2022-08-02 20:15:00|22323.8|22283.8|22314.1|22274.1|22325.1|22285.1|22314.1|22274.1|0
1659471600000|2022-08-02 20:20:00|22315.3|22275.3|22315.3|22275.3|22319|22279|22310.4|22270.4|0
1659471900000|2022-08-02 20:25:00|22315.4|22275.4|22312.9|22272.9|22319|22279|22310.4|22270.4|0
1659472200000|2022-08-02 20:30:00|22313.5|22273.5|22315.3|22275.3|22317.8|22277.8|22312.9|22272.9|0
1659472500000|2022-08-02 20:35:00|22315.9|22275.9|22314.1|22274.1|22317.8|22277.8|22313.5|22273.5|0
1659472800000|2022-08-02 20:40:00|22315.3|22275.3|22333.8|22293.8|22338.1|22298.1|22311.9|22271.9|0
1659473100000|2022-08-02 20:45:00|22335|22295|22343.6|22303.6|22346|22306|22333.8|22293.8|0
1659473400000|2022-08-02 20:50:00|22344.2|22304.2|22345.4|22305.4|22346|22306|22341.1|22301.1|0
1659473700000|2022-08-02 20:55:00|22346|22306|22351|22311|22354|22314|22341.8|22301.8|0
1659474000000|2022-08-02 21:00:00|22350.9|22310.9|22346.7|22306.7|22350.9|22310.9|22346.1|22306.1|0
1659474300000|2022-08-02 21:05:00|22346.8|22306.8|22349.1|22309.1|22349.1|22309.1|22346.8|22306.8|0
1659474600000|2022-08-02 21:10:00|22348.5|22308.5|22350.4|22310.4|22350.4|22310.4|22348.5|22308.5|0
1659474900000|2022-08-02 21:15:00|22350.3|22310.3|22352.2|22312.2|22352.8|22312.8|22350.3|22310.3|0
1659475200000|2022-08-02 21:20:00|22352.8|22312.8|22352.8|22312.8|22354|22314|22352.2|22312.2|0
1659475500000|2022-08-02 21:25:00|22352.2|22312.2|22352.2|22312.2|22352.2|22312.2|22350.3|22310.3|0
1659475800000|2022-08-02 21:30:00|22351.6|22311.6|22351.6|22311.6|22352.8|22312.8|22351|22311|0
1659476100000|2022-08-02 21:35:00|22352.2|22312.2|22351.6|22311.6|22352.2|22312.2|22350.3|22310.3|0
1659476400000|2022-08-02 21:40:00|22352.2|22312.2|22352.8|22312.8|22354|22314|22351.6|22311.6|0
1659476700000|2022-08-02 21:45:00|22352.2|22312.2|22352.8|22312.8|22352.8|22312.8|22351|22311|0
1659477000000|2022-08-02 21:50:00|22352.2|22312.2|22352.8|22312.8|22354|22314|22351|22311|0
1659477300000|2022-08-02 21:55:00|22352.2|22312.2|22353.4|22313.4|22354.6|22314.6|22351|22311|0
1659477600000|2022-08-02 22:00:00|22353.5|22313.5|22358.3|22318.3|22370.5|22330.5|22353.5|22313.5|0
1659477900000|2022-08-02 22:05:00|22359.5|22319.5|22374.7|22334.7|22375.9|22335.9|22357.1|22317.1|0
1659478200000|2022-08-02 22:10:00|22374.8|22334.8|22361.9|22321.9|22377.2|22337.2|22360.7|22320.7|0
1659478500000|2022-08-02 22:15:00|22362|22322|22365.7|22325.7|22370|22330|22362|22322|0
1659478800000|2022-08-02 22:20:00|22365.1|22325.1|22352.9|22312.9|22368.8|22328.8|22352.9|22312.9|0
1659479100000|2022-08-02 22:25:00|22351.7|22311.7|22338.1|22298.1|22362|22322|22335.7|22295.7|0
1659479400000|2022-08-02 22:30:00|22338.7|22298.7|22347.8|22307.8|22349.7|22309.7|22338.7|22298.7|0
1659479700000|2022-08-02 22:35:00|22347.9|22307.9|22358.2|22318.2|22364.3|22324.3|22347.9|22307.9|0
1659480000000|2022-08-02 22:40:00|22357|22317|22360.6|22320.6|22361.8|22321.8|22357|22317|0
1659480300000|2022-08-02 22:45:00|22360.7|22320.7|22355.7|22315.7|22363.1|22323.1|22351.5|22311.5|0
1659480600000|2022-08-02 22:50:00|22353.9|22313.9|22358.2|22318.2|22360.6|22320.6|22353.9|22313.9|0
1659480900000|2022-08-02 22:55:00|22359.4|22319.4|22345.4|22305.4|22359.4|22319.4|22344.2|22304.2|0
1659481200000|2022-08-02 23:00:00|22344.2|22304.2|22344.2|22304.2|22345.4|22305.4|22338.7|22298.7|0
1659481500000|2022-08-02 23:05:00|22345.4|22305.4|22347.8|22307.8|22349.1|22309.1|22341.8|22301.8|0
1659481800000|2022-08-02 23:10:00|22347.9|22307.9|22346.6|22306.6|22353.9|22313.9|22345.4|22305.4|0
1659482100000|2022-08-02 23:15:00|22346.7|22306.7|22350.3|22310.3|22350.3|22310.3|22343|22303|0
1659482400000|2022-08-02 23:20:00|22349.7|22309.7|22347.8|22307.8|22350.3|22310.3|22346.6|22306.6|0
1659482700000|2022-08-02 23:25:00|22347.9|22307.9|22353.9|22313.9|22353.9|22313.9|22347.9|22307.9|0
1659483000000|2022-08-02 23:30:00|22354|22314|22347.2|22307.2|22355.7|22315.7|22343|22303|0
1659483300000|2022-08-02 23:35:00|22346.6|22306.6|22330.8|22290.8|22349.1|22309.1|22328.3|22288.3|0
1659483600000|2022-08-02 23:40:00|22330.7|22290.7|22333.2|22293.2|22333.2|22293.2|22327.1|22287.1|0
1659483900000|2022-08-02 23:45:00|22332|22292|22327.1|22287.1|22333.2|22293.2|22325.9|22285.9|0
1659484200000|2022-08-02 23:50:00|22325.9|22285.9|22321|22281|22330.8|22290.8|22318|22278|0
1659484500000|2022-08-02 23:55:00|22319.8|22279.8|22319.8|22279.8|22322.2|22282.2|22316.1|22276.1|0
1659484800000|2022-08-03 00:00:00|22319.7|22279.7|22304.4|22264.4|22319.8|22279.8|22298.3|22258.3|0
1659485100000|2022-08-03 00:05:00|22305|22265|22316.6|22276.6|22326.3|22286.3|22305|22265|0
1659485400000|2022-08-03 00:10:00|22317.8|22277.8|22295.9|22255.9|22317.8|22277.8|22292.3|22252.3|0
1659485700000|2022-08-03 00:15:00|22296|22256|22316.3|22276.3|22322.3|22282.3|22292.3|22252.3|0
1659486000000|2022-08-03 00:20:00|22316.4|22276.4|22297.3|22257.3|22319.4|22279.4|22279.4|22239.4|0
1659486300000|2022-08-03 00:25:00|22294.3|22254.3|22279.3|22239.3|22297.3|22257.3|22273.3|22233.3|0
1659486600000|2022-08-03 00:30:00|22279.5|22239.5|22285.4|22245.4|22291.4|22251.4|22279.3|22239.3|0
1659486900000|2022-08-03 00:35:00|22285.3|22245.3|22291.4|22251.4|22297.5|22257.5|22285.3|22245.3|0
1659487200000|2022-08-03 00:40:00|22285.5|22245.5|22254.3|22214.3|22285.5|22245.5|22254.1|22214.1|0
1659487500000|2022-08-03 00:45:00|22254.2|22214.2|22272.1|22232.1|22272.1|22232.1|22254.2|22214.2|0
1659487800000|2022-08-03 00:50:00|22272.2|22232.2|22282|22242|22285|22245|22272.1|22232.1|0
1659488100000|2022-08-03 00:55:00|22279|22239|22297|22257|22297|22257|22278.9|22238.9|0
1659488400000|2022-08-03 01:00:00|22297.1|22257.1|22291.2|22251.2|22303.1|22263.1|22285.2|22245.2|0
1659488700000|2022-08-03 01:05:00|22291.1|22251.1|22300.3|22260.3|22300.3|22260.3|22291.1|22251.1|0
1659489000000|2022-08-03 01:10:00|22303.3|22263.3|22303.5|22263.5|22309.4|22269.4|22297.4|22257.4|0
1659489300000|2022-08-03 01:15:00|22309.4|22269.4|22315.6|22275.6|22321.7|22281.7|22303.6|22263.6|0
1659489600000|2022-08-03 01:20:00|22321.5|22281.5|22309.5|22269.5|22321.7|22281.7|22309.5|22269.5|0
1659489900000|2022-08-03 01:25:00|22309.6|22269.6|22309.5|22269.5|22315.6|22275.6|22303.5|22263.5|0
1659490200000|2022-08-03 01:30:00|22309.6|22269.6|22327.7|22287.7|22333.7|22293.7|22303.5|22263.5|0
1659490500000|2022-08-03 01:35:00|22330.7|22290.7|22318.6|22278.6|22333.7|22293.7|22309.5|22269.5|0
1659490800000|2022-08-03 01:40:00|22321.5|22281.5|22333.5|22293.5|22333.7|22293.7|22315.5|22275.5|0
1659491100000|2022-08-03 01:45:00|22333.6|22293.6|22324.6|22284.6|22339.6|22299.6|22315.6|22275.6|0
1659491400000|2022-08-03 01:50:00|22327.6|22287.6|22333.7|22293.7|22345.8|22305.8|22324.6|22284.6|0
1659491700000|2022-08-03 01:55:00|22333.6|22293.6|22333.7|22293.7|22339.6|22299.6|22333.6|22293.6|0
1659492000000|2022-08-03 02:00:00|22333.8|22293.8|22346|22306|22358|22318|22333.7|22293.7|0
1659492300000|2022-08-03 02:05:00|22348.9|22308.9|22345.9|22305.9|22352|22312|22345.8|22305.8|0
1659492600000|2022-08-03 02:10:00|22345.8|22305.8|22339.8|22299.8|22345.8|22305.8|22333.9|22293.9|0
1659492900000|2022-08-03 02:15:00|22339.7|22299.7|22333.8|22293.8|22339.8|22299.8|22327.9|22287.9|0
1659493200000|2022-08-03 02:20:00|22333.7|22293.7|22321.8|22281.8|22333.8|22293.8|22321.8|22281.8|0
1659493500000|2022-08-03 02:25:00|22324.8|22284.8|22327.7|22287.7|22327.8|22287.8|22315.8|22275.8|0
1659493800000|2022-08-03 02:30:00|22327.8|22287.8|22327.8|22287.8|22339.7|22299.7|22327.7|22287.7|0
1659494100000|2022-08-03 02:35:00|22330.8|22290.8|22333.8|22293.8|22333.8|22293.8|22327.7|22287.7|0
1659494400000|2022-08-03 02:40:00|22333.9|22293.9|22327.7|22287.7|22339.8|22299.8|22327.7|22287.7|0
1659494700000|2022-08-03 02:45:00|22327.8|22287.8|22321.8|22281.8|22333.7|22293.7|22321.6|22281.6|0
1659495000000|2022-08-03 02:50:00|22321.7|22281.7|22321.9|22281.9|22322|22282|22315.7|22275.7|0
1659495300000|2022-08-03 02:55:00|22322|22282|22330.9|22290.9|22334.1|22294.1|22321.9|22281.9|0
1659495600000|2022-08-03 03:00:00|22331|22291|22340|22300|22340.2|22300.2|22328.1|22288.1|0
1659495900000|2022-08-03 03:05:00|22340.1|22300.1|22328.1|22288.1|22340.1|22300.1|22328.1|22288.1|0
1659496200000|2022-08-03 03:10:00|22328.2|22288.2|22328.1|22288.1|22334.1|22294.1|22328.1|22288.1|0
1659496500000|2022-08-03 03:15:00|22328.2|22288.2|22328|22288|22340.2|22300.2|22328|22288|0
1659496800000|2022-08-03 03:20:00|22327.9|22287.9|22334|22294|22340.1|22300.1|22327.9|22287.9|0
1659497100000|2022-08-03 03:25:00|22334.1|22294.1|22328.1|22288.1|22340.1|22300.1|22328.1|22288.1|0
1659497400000|2022-08-03 03:30:00|22328|22288|22322|22282|22328|22288|22316|22276|0
1659497700000|2022-08-03 03:35:00|22319|22279|22322.1|22282.1|22322.2|22282.2|22319|22279|0
1659498000000|2022-08-03 03:40:00|22322|22282|22322.1|22282.1|22328.1|22288.1|22322|22282|0
1659498300000|2022-08-03 03:45:00|22322.2|22282.2|22328.2|22288.2|22328.3|22288.3|22322.1|22282.1|0
1659498600000|2022-08-03 03:50:00|22328.3|22288.3|22322.1|22282.1|22328.3|22288.3|22322.1|22282.1|0
1659498900000|2022-08-03 03:55:00|22316.2|22276.2|22322.2|22282.2|22322.3|22282.3|22316.2|22276.2|0
1659499200000|2022-08-03 04:00:00|22322.1|22282.1|22328.4|22288.4|22328.4|22288.4|22316.2|22276.2|0
1659499500000|2022-08-03 04:05:00|22328.3|22288.3|22340.5|22300.5|22352.5|22312.5|22328.2|22288.2|0
1659499800000|2022-08-03 04:10:00|22340.6|22300.6|22334.3|22294.3|22340.6|22300.6|22334.3|22294.3|0
1659500100000|2022-08-03 04:15:00|22334.4|22294.4|22339.7|22299.7|22340.6|22300.6|22333.7|22293.7|0
1659500400000|2022-08-03 04:20:00|22339.6|22299.6|22345.4|22305.4|22345.6|22305.6|22339.6|22299.6|0
1659500700000|2022-08-03 04:25:00|22345.5|22305.5|22345.4|22305.4|22345.5|22305.5|22339.4|22299.4|0
1659501000000|2022-08-03 04:30:00|22345.5|22305.5|22345.4|22305.4|22345.5|22305.5|22339.4|22299.4|0
1659501300000|2022-08-03 04:35:00|22342.4|22302.4|22345.4|22305.4|22345.4|22305.4|22339.4|22299.4|0
1659501600000|2022-08-03 04:40:00|22342.4|22302.4|22339.6|22299.6|22342.4|22302.4|22339.4|22299.4|0
1659501900000|2022-08-03 04:45:00|22342.5|22302.5|22339.7|22299.7|22345.8|22305.8|22339.6|22299.6|0
1659502200000|2022-08-03 04:50:00|22345.6|22305.6|22333.6|22293.6|22345.6|22305.6|22327.5|22287.5|0
1659502500000|2022-08-03 04:55:00|22333.5|22293.5|22333.3|22293.3|22339.5|22299.5|22333.3|22293.3|0
1659502800000|2022-08-03 05:00:00|22333.4|22293.4|22345.2|22305.2|22351.2|22311.2|22333.3|22293.3|0
1659503100000|2022-08-03 05:05:00|22345.1|22305.1|22357.1|22317.1|22357.2|22317.2|22339.2|22299.2|0
1659503400000|2022-08-03 05:10:00|22357|22317|22369.1|22329.1|22369.1|22329.1|22351.1|22311.1|0
1659503700000|2022-08-03 05:15:00|22369.2|22329.2|22369|22329|22369.2|22329.2|22369|22329|0
1659504000000|2022-08-03 05:20:00|22369.1|22329.1|22375.2|22335.2|22375.2|22335.2|22369.1|22329.1|0
1659504300000|2022-08-03 05:25:00|22381.1|22341.1|22378|22338|22384.3|22344.3|22378|22338|0
1659504600000|2022-08-03 05:30:00|22378.1|22338.1|22390.3|22350.3|22390.3|22350.3|22378|22338|0
1659504900000|2022-08-03 05:35:00|22387.3|22347.3|22384.4|22344.4|22390.3|22350.3|22378.3|22338.3|0
1659505200000|2022-08-03 05:40:00|22390.3|22350.3|22390.1|22350.1|22396.2|22356.2|22384.2|22344.2|0
1659505500000|2022-08-03 05:45:00|22384.2|22344.2|22378.2|22338.2|22384.3|22344.3|22378.1|22338.1|0
1659505800000|2022-08-03 05:50:00|22372.3|22332.3|22378.2|22338.2|22384.2|22344.2|22372.3|22332.3|0
1659506100000|2022-08-03 05:55:00|22384.1|22344.1|22368.2|22328.2|22384.2|22344.2|22368.1|22328.1|0
1659506400000|2022-08-03 06:00:00|22374.1|22334.1|22375.4|22360.4|22387.9|22372.9|22367.9|22328.1|69
1659506700000|2022-08-03 06:05:00|22380.4|22365.4|22402.9|22387.9|22415.4|22400.4|22380.4|22365.4|57
1659507000000|2022-08-03 06:10:00|22405.4|22390.4|22377.9|22362.9|22405.4|22390.4|22375.4|22360.4|25
1659507300000|2022-08-03 06:15:00|22380.4|22365.4|22382.9|22367.9|22385.4|22370.4|22375.4|22360.4|18
1659507600000|2022-08-03 06:20:00|22380.4|22365.4|22377.9|22362.9|22385.4|22370.4|22370.4|22355.4|17
1659507900000|2022-08-03 06:25:00|22380.4|22365.4|22377.9|22362.9|22385.4|22370.4|22370.4|22355.4|5
1659508200000|2022-08-03 06:30:00|22380.4|22365.4|22382.9|22367.9|22385.4|22370.4|22372.9|22357.9|8
1659508500000|2022-08-03 06:35:00|22380.4|22365.4|22372.9|22357.9|22385.4|22370.4|22370.4|22355.4|20
1659508800000|2022-08-03 06:40:00|22375.4|22360.4|22350.4|22335.4|22375.4|22360.4|22350.4|22335.4|22
1659509100000|2022-08-03 06:45:00|22352.9|22337.9|22342.9|22327.9|22352.9|22337.9|22335.4|22320.4|11
1659509400000|2022-08-03 06:50:00|22345.4|22330.4|22365.4|22350.4|22365.4|22350.4|22337.9|22322.9|19
1659509700000|2022-08-03 06:55:00|22362.9|22347.9|22375.4|22360.4|22377.9|22362.9|22362.9|22347.9|40
1659510000000|2022-08-03 07:00:00|22367.9|22352.9|22327.9|22312.9|22395.4|22380.4|22315.4|22300.4|508
1659510300000|2022-08-03 07:05:00|22330.4|22315.4|22355.4|22340.4|22355.4|22340.4|22300.4|22285.4|293
1659510600000|2022-08-03 07:10:00|22352.9|22337.9|22310.4|22295.4|22367.9|22352.9|22300.4|22285.4|321
1659510900000|2022-08-03 07:15:00|22305.4|22290.4|22350.4|22335.4|22360.4|22345.4|22305.4|22290.4|161
1659511200000|2022-08-03 07:20:00|22352.9|22337.9|22360.4|22345.4|22392.9|22377.9|22347.9|22332.9|144
1659511500000|2022-08-03 07:25:00|22355.4|22340.4|22360.4|22345.4|22380.4|22365.4|22345.4|22330.4|141
1659511800000|2022-08-03 07:30:00|22357.9|22342.9|22355.4|22340.4|22382.9|22367.9|22350.4|22335.4|99
1659512100000|2022-08-03 07:35:00|22352.9|22337.9|22355.4|22340.4|22362.9|22347.9|22342.9|22327.9|99
1659512400000|2022-08-03 07:40:00|22358.5|22343.5|22356|22341|22363.5|22348.5|22338.5|22323.5|114
1659512700000|2022-08-03 07:45:00|22353.5|22338.5|22348.5|22333.5|22358.5|22343.5|22341|22326|116
1659513000000|2022-08-03 07:50:00|22351|22336|22348.5|22333.5|22358.5|22343.5|22336|22321|133
1659513300000|2022-08-03 07:55:00|22346|22331|22343.5|22328.5|22353.5|22338.5|22323.5|22308.5|106
1659513600000|2022-08-03 08:00:00|22341|22326|22343.5|22328.5|22353.5|22338.5|22336|22321|71
1659513900000|2022-08-03 08:05:00|22346|22331|22323.5|22308.5|22346|22331|22316|22301|104
1659514200000|2022-08-03 08:10:00|22326|22311|22333.5|22318.5|22343.5|22328.5|22323.5|22308.5|52
1659514500000|2022-08-03 08:15:00|22328.5|22313.5|22343.5|22328.5|22346|22331|22326|22311|44
1659514800000|2022-08-03 08:20:00|22346|22331|22378.5|22363.5|22378.5|22363.5|22343.5|22328.5|94
1659515100000|2022-08-03 08:25:00|22376|22361|22378.5|22363.5|22388.5|22373.5|22373.5|22358.5|67
1659515400000|2022-08-03 08:30:00|22381|22366|22393.5|22378.5|22396|22381|22378.5|22363.5|60
1659515700000|2022-08-03 08:35:00|22391|22376|22393.5|22378.5|22398.5|22383.5|22388.5|22373.5|57
1659516000000|2022-08-03 08:40:00|22388.5|22373.5|22398.5|22383.5|22403.5|22388.5|22373.5|22358.5|102
1659516300000|2022-08-03 08:45:00|22403.5|22388.5|22396|22381|22406|22391|22393.5|22378.5|64
1659516600000|2022-08-03 08:50:00|22393.5|22378.5|22396|22381|22398.5|22383.5|22388.5|22373.5|75
1659516900000|2022-08-03 08:55:00|22393.5|22378.5|22373.5|22358.5|22398.5|22383.5|22371|22356|33
1659517200000|2022-08-03 09:00:00|22371|22356|22381|22366|22386|22371|22368.5|22353.5|39
1659517500000|2022-08-03 09:05:00|22383.5|22368.5|22393.5|22378.5|22401|22386|22378.5|22363.5|114
1659517800000|2022-08-03 09:10:00|22388.5|22373.5|22408.5|22393.5|22418.5|22403.5|22388.5|22373.5|97
1659518100000|2022-08-03 09:15:00|22403.5|22388.5|22413.5|22398.5|22423.5|22408.5|22403.5|22388.5|66
1659518400000|2022-08-03 09:20:00|22418.5|22403.5|22413.5|22398.5|22423.5|22408.5|22408.5|22393.5|56
1659518700000|2022-08-03 09:25:00|22411|22396|22401|22386|22418.5|22403.5|22401|22386|117
1659519000000|2022-08-03 09:30:00|22403.5|22388.5|22403.5|22388.5|22403.5|22388.5|22388.5|22373.5|42
1659519300000|2022-08-03 09:35:00|22401|22386|22403.5|22388.5|22411|22396|22393.5|22378.5|53
1659519600000|2022-08-03 09:40:00|22406|22391|22383.5|22368.5|22408.5|22393.5|22378.5|22363.5|51
1659519900000|2022-08-03 09:45:00|22386|22371|22368.5|22353.5|22388.5|22373.5|22363.5|22348.5|46
1659520200000|2022-08-03 09:50:00|22366|22351|22378.5|22363.5|22388.5|22373.5|22363.5|22348.5|62
1659520500000|2022-08-03 09:55:00|22373.5|22358.5|22368.5|22353.5|22378.5|22363.5|22363.5|22348.5|47
1659520800000|2022-08-03 10:00:00|22366|22351|22368.5|22353.5|22368.5|22353.5|22363.5|22348.5|48
1659521100000|2022-08-03 10:05:00|22366|22351|22368.5|22353.5|22373.5|22358.5|22363.5|22348.5|38
1659521400000|2022-08-03 10:10:00|22373.5|22358.5|22381|22366|22383.5|22368.5|22368.5|22353.5|55
1659521700000|2022-08-03 10:15:00|22383.5|22368.5|22368.5|22353.5|22383.5|22368.5|22361|22346|48
1659522000000|2022-08-03 10:20:00|22371|22356|22368.5|22353.5|22376|22361|22368.5|22353.5|40
1659522300000|2022-08-03 10:25:00|22363.5|22348.5|22363.5|22348.5|22368.5|22353.5|22358.5|22343.5|25
1659522600000|2022-08-03 10:30:00|22366|22351|22363.5|22348.5|22371|22356|22361|22346|46
1659522900000|2022-08-03 10:35:00|22361|22346|22363.5|22348.5|22368.5|22353.5|22358.5|22343.5|47
1659523200000|2022-08-03 10:40:00|22358.5|22343.5|22348.5|22333.5|22358.5|22343.5|22346|22331|70
1659523500000|2022-08-03 10:45:00|22353.5|22338.5|22353.5|22338.5|22358.5|22343.5|22343.5|22328.5|59
1659523800000|2022-08-03 10:50:00|22356|22341|22353.5|22338.5|22358.5|22343.5|22348.5|22333.5|40
1659524100000|2022-08-03 10:55:00|22363.5|22348.5|22363.5|22348.5|22363.5|22348.5|22348.5|22333.5|86
1659524400000|2022-08-03 11:00:00|22358.5|22343.5|22363.5|22348.5|22363.5|22348.5|22353.5|22338.5|52
1659524700000|2022-08-03 11:05:00|22358.5|22343.5|22368.5|22353.5|22373.5|22358.5|22358.5|22343.5|67
1659525000000|2022-08-03 11:10:00|22371|22356|22381|22366|22383.5|22368.5|22368.5|22353.5|88
1659525300000|2022-08-03 11:15:00|22383.5|22368.5|22383.5|22368.5|22388.5|22373.5|22378.5|22363.5|35
1659525600000|2022-08-03 11:20:00|22386|22371|22381|22366|22388.5|22373.5|22378.5|22363.5|27
1659525900000|2022-08-03 11:25:00|22378.5|22363.5|22398.5|22383.5|22398.5|22383.5|22378.5|22363.5|35
1659526200000|2022-08-03 11:30:00|22396|22381|22378.5|22363.5|22396|22381|22378.5|22363.5|40
1659526500000|2022-08-03 11:35:00|22373.5|22358.5|22383.5|22368.5|22388.5|22373.5|22373.5|22358.5|45
1659526800000|2022-08-03 11:40:00|22381.3|22366.3|22381.3|22366.3|22383.8|22368.8|22376.3|22361.3|39
1659527100000|2022-08-03 11:45:00|22383.8|22368.8|22386.3|22371.3|22391.3|22376.3|22373.8|22358.8|59
1659527400000|2022-08-03 11:50:00|22388.8|22373.8|22386.3|22371.3|22398.8|22383.8|22386.3|22371.3|45
1659527700000|2022-08-03 11:55:00|22383.8|22368.8|22386.3|22371.3|22388.8|22373.8|22376.3|22361.3|47
1659528000000|2022-08-03 12:00:00|22381.3|22366.3|22406.3|22391.3|22406.3|22391.3|22381.3|22366.3|50
1659528300000|2022-08-03 12:05:00|22403.8|22388.8|22401.3|22386.3|22406.3|22391.3|22396.3|22381.3|34
1659528600000|2022-08-03 12:10:00|22398.8|22383.8|22431.3|22416.3|22431.3|22416.3|22398.8|22383.8|108
1659528900000|2022-08-03 12:15:00|22426.3|22411.3|22426.3|22411.3|22431.3|22416.3|22416.3|22401.3|79
1659529200000|2022-08-03 12:20:00|22428.8|22413.8|22416.3|22401.3|22436.3|22421.3|22411.3|22396.3|67
1659529500000|2022-08-03 12:25:00|22411.3|22396.3|22421.3|22406.3|22426.3|22411.3|22411.3|22396.3|51
1659529800000|2022-08-03 12:30:00|22423.8|22408.8|22431.3|22416.3|22436.3|22421.3|22421.3|22406.3|55
1659530100000|2022-08-03 12:35:00|22433.8|22418.8|22426.3|22411.3|22436.3|22421.3|22426.3|22411.3|83
1659530400000|2022-08-03 12:40:00|22428.8|22413.8|22436.3|22421.3|22438.8|22423.8|22426.3|22411.3|45
1659530700000|2022-08-03 12:45:00|22438.8|22423.8|22456.3|22441.3|22461.3|22446.3|22436.3|22421.3|72
1659531000000|2022-08-03 12:50:00|22453.8|22438.8|22471.3|22456.3|22471.3|22456.3|22448.8|22433.8|66
1659531300000|2022-08-03 12:55:00|22473.8|22458.8|22471.3|22456.3|22476.3|22461.3|22466.3|22451.3|89
1659531600000|2022-08-03 13:00:00|22473.8|22458.8|22486.3|22471.3|22486.3|22471.3|22471.3|22456.3|109
1659531900000|2022-08-03 13:05:00|22483.8|22468.8|22486.3|22471.3|22491.3|22476.3|22481.3|22466.3|115
1659532200000|2022-08-03 13:10:00|22481.3|22466.3|22491.3|22476.3|22491.3|22476.3|22481.3|22466.3|69
1659532500000|2022-08-03 13:15:00|22486.3|22471.3|22476.3|22461.3|22491.3|22476.3|22476.3|22461.3|77
1659532800000|2022-08-03 13:20:00|22473.8|22458.8|22481.3|22466.3|22486.3|22471.3|22473.8|22458.8|65
1659533100000|2022-08-03 13:25:00|22476.3|22461.3|22481.3|22466.3|22481.3|22466.3|22476.3|22461.3|56
1659533400000|2022-08-03 13:30:00|22486.3|22471.3|22483.8|22468.8|22498.8|22483.8|22466.3|22451.3|165
1659533700000|2022-08-03 13:35:00|22486.3|22471.3|22501.3|22486.3|22511.3|22496.3|22476.3|22461.3|192
1659534000000|2022-08-03 13:40:00|22506.3|22491.3|22488.8|22473.8|22506.3|22491.3|22486.3|22471.3|70
1659534300000|2022-08-03 13:45:00|22491.3|22476.3|22501.3|22486.3|22501.3|22486.3|22471.3|22456.3|95
1659534600000|2022-08-03 13:50:00|22506.3|22491.3|22501.3|22486.3|22511.3|22496.3|22486.3|22471.3|92
1659534900000|2022-08-03 13:55:00|22498.8|22483.8|22498.8|22483.8|22501.3|22486.3|22486.3|22471.3|101
1659535200000|2022-08-03 14:00:00|22501.3|22486.3|22526.3|22511.3|22531.3|22516.3|22463.8|22448.8|337
1659535500000|2022-08-03 14:05:00|22528.8|22513.8|22506.3|22491.3|22536.3|22521.3|22498.8|22483.8|137
1659535800000|2022-08-03 14:10:00|22504.6|22489.6|22534.6|22519.6|22534.6|22519.6|22504.6|22489.6|112
1659536100000|2022-08-03 14:15:00|22537.1|22522.1|22459.6|22444.6|22539.6|22524.6|22457.1|22442.1|194
1659536400000|2022-08-03 14:20:00|22462.1|22447.1|22489.6|22474.6|22489.6|22474.6|22462.1|22447.1|78
1659536700000|2022-08-03 14:25:00|22487.1|22472.1|22504.6|22489.6|22514.6|22499.6|22479.6|22464.6|103
1659537000000|2022-08-03 14:30:00|22499.6|22484.6|22492.1|22477.1|22514.6|22499.6|22482.1|22467.1|143
1659537300000|2022-08-03 14:35:00|22494.6|22479.6|22469.6|22454.6|22494.6|22479.6|22454.6|22439.6|142
1659537600000|2022-08-03 14:40:00|22472.1|22457.1|22484.6|22469.6|22489.6|22474.6|22459.6|22444.6|82
1659537900000|2022-08-03 14:45:00|22479.6|22464.6|22499.6|22484.6|22504.6|22489.6|22474.6|22459.6|96
1659538200000|2022-08-03 14:50:00|22497.1|22482.1|22502.1|22487.1|22504.6|22489.6|22489.6|22474.6|135
1659538500000|2022-08-03 14:55:00|22499.6|22484.6|22514.6|22499.6|22517.1|22502.1|22499.6|22484.6|114
1659538800000|2022-08-03 15:00:00|22517.1|22502.1|22512.1|22497.1|22529.6|22514.6|22504.6|22489.6|148
1659539100000|2022-08-03 15:05:00|22514.6|22499.6|22524.6|22509.6|22524.6|22509.6|22512.1|22497.1|104
1659539400000|2022-08-03 15:10:00|22522.1|22507.1|22564.6|22549.6|22574.6|22559.6|22522.1|22507.1|254
1659539700000|2022-08-03 15:15:00|22559.6|22544.6|22564.6|22549.6|22584.6|22569.6|22559.6|22544.6|185
1659540000000|2022-08-03 15:20:00|22569.6|22554.6|22582.1|22567.1|22584.6|22569.6|22564.6|22549.6|122
1659540300000|2022-08-03 15:25:00|22579.6|22564.6|22574.6|22559.6|22589.6|22574.6|22574.6|22559.6|211
1659540600000|2022-08-03 15:30:00|22569.6|22554.6|22589.6|22574.6|22604.6|22589.6|22569.6|22554.6|294
1659540900000|2022-08-03 15:35:00|22587.1|22572.1|22594.6|22579.6|22604.6|22589.6|22579.6|22564.6|121
1659541200000|2022-08-03 15:40:00|22599.6|22584.6|22607.1|22592.1|22614.6|22599.6|22594.6|22579.6|105
1659541500000|2022-08-03 15:45:00|22612.1|22597.1|22624.6|22609.6|22637.1|22622.1|22612.1|22597.1|100
1659541800000|2022-08-03 15:50:00|22627.1|22607.1|22617.1|22592.1|22627.1|22607.1|22602.1|22582.1|23
1659542100000|2022-08-03 15:55:00|22622.1|22597.1|22632.1|22607.1|22647.1|22627.1|22622.1|22592.1|83
1659542400000|2022-08-03 16:00:00|22627.1|22602.1|22632.1|22612.1|22637.1|22617.1|22622.1|22597.1|10
1659542700000|2022-08-03 16:05:00|22637.1|22607.1|22612.1|22587.1|22637.1|22612.1|22607.1|22582.1|30
1659543000000|2022-08-03 16:10:00|22607.1|22582.1|22612.1|22587.1|22612.1|22592.1|22597.1|22572.1|21
1659543300000|2022-08-03 16:15:00|22607.1|22582.1|22602.1|22582.1|22607.1|22582.1|22587.1|22567.1|19
1659543600000|2022-08-03 16:20:00|22607.1|22587.1|22612.1|22587.1|22612.1|22592.1|22597.1|22577.1|3
1659543900000|2022-08-03 16:25:00|22607.1|22582.1|22617.1|22597.1|22617.1|22597.1|22602.1|22582.1|30
1659544200000|2022-08-03 16:30:00|22622.1|22602.1|22637.1|22617.1|22642.1|22622.1|22617.1|22597.1|48
1659544500000|2022-08-03 16:35:00|22642.1|22612.1|22637.1|22612.1|22647.1|22627.1|22632.1|22612.1|25
1659544800000|2022-08-03 16:40:00|22632.1|22617.1|22632.1|22612.1|22642.1|22622.1|22632.1|22612.1|25
1659545100000|2022-08-03 16:45:00|22637.1|22617.1|22647.1|22627.1|22652.1|22627.1|22637.1|22612.1|15
1659545400000|2022-08-03 16:50:00|22652.1|22632.1|22652.1|22632.1|22657.1|22637.1|22647.1|22622.1|15
1659545700000|2022-08-03 16:55:00|22647.1|22627.1|22647.1|22622.1|22652.1|22627.1|22642.1|22622.1|10
1659546000000|2022-08-03 17:00:00|22642.1|22627.1|22657.1|22632.1|22657.1|22637.1|22642.1|22622.1|8
1659546300000|2022-08-03 17:05:00|22652.1|22637.1|22657.1|22637.1|22657.1|22637.1|22652.1|22627.1|10
1659546600000|2022-08-03 17:10:00|22652.1|22632.1|22647.1|22622.1|22652.1|22632.1|22642.1|22622.1|5
1659546900000|2022-08-03 17:15:00|22642.1|22617.1|22637.1|22617.1|22647.1|22622.1|22637.1|22617.1|2
1659547200000|2022-08-03 17:20:00|22632.1|22612.1|22642.1|22622.1|22642.1|22622.1|22632.1|22612.1|8
1659547500000|2022-08-03 17:25:00|22637.1|22617.1|22647.1|22622.1|22647.1|22627.1|22637.1|22617.1|24
1659547800000|2022-08-03 17:30:00|22642.1|22627.1|22647.1|22622.1|22652.1|22627.1|22642.1|22617.1|11
1659548100000|2022-08-03 17:35:00|22642.1|22617.1|22637.1|22612.1|22642.1|22617.1|22632.1|22612.1|4
1659548400000|2022-08-03 17:40:00|22632.1|22607.1|22637.1|22617.1|22642.1|22617.1|22627.1|22607.1|5
1659548700000|2022-08-03 17:45:00|22632.1|22612.1|22647.1|22622.1|22647.1|22622.1|22632.1|22612.1|3
1659549000000|2022-08-03 17:50:00|22652.1|22627.1|22657.1|22637.1|22662.1|22637.1|22647.1|22627.1|13
1659549300000|2022-08-03 17:55:00|22652.1|22632.1|22642.1|22622.1|22652.1|22637.1|22637.1|22617.1|16
1659549600000|2022-08-03 18:00:00|22637.1|22617.1|22652.1|22632.1|22652.1|22632.1|22632.1|22612.1|12
1659549900000|2022-08-03 18:05:00|22657.1|22627.1|22647.1|22622.1|22657.1|22632.1|22637.1|22617.1|17
1659550200000|2022-08-03 18:10:00|22642.1|22627.1|22647.1|22627.1|22652.1|22627.1|22637.1|22617.1|5
1659550500000|2022-08-03 18:15:00|22642.1|22622.1|22657.1|22637.1|22662.1|22637.1|22642.1|22622.1|8
1659550800000|2022-08-03 18:20:00|22662.1|22632.1|22657.1|22632.1|22662.1|22642.1|22647.1|22627.1|10
1659551100000|2022-08-03 18:25:00|22652.1|22637.1|22639.6|22624.6|22657.1|22637.1|22639.6|22622.1|7
1659551400000|2022-08-03 18:30:00|22642.1|22627.1|22634.6|22619.6|22644.6|22629.6|22634.6|22619.6|9
1659551700000|2022-08-03 18:35:00|22637.1|22622.1|22624.6|22609.6|22639.6|22624.6|22624.6|22609.6|22
1659552000000|2022-08-03 18:40:00|22627.1|22612.1|22617.1|22602.1|22629.6|22614.6|22609.6|22594.6|25
1659552300000|2022-08-03 18:45:00|22614.6|22599.6|22632.1|22617.1|22634.6|22619.6|22609.6|22594.6|6
1659552600000|2022-08-03 18:50:00|22629.6|22614.6|22637.1|22622.1|22637.1|22622.1|22624.6|22609.6|3
1659552900000|2022-08-03 18:55:00|22634.6|22619.6|22637.1|22622.1|22639.6|22624.6|22634.6|22619.6|4
1659553200000|2022-08-03 19:00:00|22634.6|22619.6|22652.1|22637.1|22652.1|22637.1|22632.1|22617.1|8
1659553500000|2022-08-03 19:05:00|22649.6|22634.6|22644.6|22629.6|22654.6|22639.6|22639.6|22624.6|12
1659553800000|2022-08-03 19:10:00|22647.1|22632.1|22634.6|22619.6|22647.1|22632.1|22624.6|22609.6|12
1659554100000|2022-08-03 19:15:00|22632.1|22617.1|22634.6|22619.6|22639.6|22624.6|22624.6|22609.6|13
1659554400000|2022-08-03 19:20:00|22637.1|22622.1|22634.6|22619.6|22642.1|22627.1|22629.6|22614.6|29
1659554700000|2022-08-03 19:25:00|22632.1|22617.1|22629.6|22614.6|22644.6|22629.6|22629.6|22614.6|18
1659555000000|2022-08-03 19:30:00|22632.1|22617.1|22647.1|22632.1|22652.1|22637.1|22629.6|22614.6|18
1659555300000|2022-08-03 19:35:00|22649.6|22634.6|22642.1|22627.1|22654.6|22639.6|22639.6|22624.6|8
1659555600000|2022-08-03 19:40:00|22639.6|22624.6|22659.6|22644.6|22659.6|22644.6|22639.6|22624.6|12
1659555900000|2022-08-03 19:45:00|22654.6|22639.6|22642.1|22627.1|22657.1|22642.1|22634.6|22619.6|26
1659556200000|2022-08-03 19:50:00|22644.6|22629.6|22659.6|22644.6|22659.6|22644.6|22642.1|22627.1|29
1659556500000|2022-08-03 19:55:00|22654.6|22639.6|22649.6|22634.6|22657.1|22642.1|22639.6|22624.6|23
1659556800000|2022-08-03 20:00:00|22646|22606|22640.5|22600.5|22656.5|22616.5|22635.7|22595.7|0
1659557100000|2022-08-03 20:05:00|22640.6|22600.6|22634.4|22594.4|22645.4|22605.4|22633.2|22593.2|0
1659557400000|2022-08-03 20:10:00|22634.5|22594.5|22639.3|22599.3|22643|22603|22634.4|22594.4|0
1659557700000|2022-08-03 20:15:00|22639.9|22599.9|22635.8|22595.8|22640.5|22600.5|22634.4|22594.4|0
1659558000000|2022-08-03 20:20:00|22636.6|22596.6|22626.9|22586.9|22636.6|22596.6|22626.9|22586.9|0
1659558300000|2022-08-03 20:25:00|22627.5|22587.5|22631.8|22591.8|22631.8|22591.8|22625.7|22585.7|0
1659558600000|2022-08-03 20:30:00|22631.9|22591.9|22633|22593|22639.1|22599.1|22631.2|22591.2|0
1659558900000|2022-08-03 20:35:00|22634.2|22594.2|22638.4|22598.4|22640.3|22600.3|22633|22593|0
1659559200000|2022-08-03 20:40:00|22637.8|22597.8|22642.8|22602.8|22644|22604|22637.8|22597.8|0
1659559500000|2022-08-03 20:45:00|22644|22604|22639.2|22599.2|22644|22604|22637.9|22597.9|0
1659559800000|2022-08-03 20:50:00|22640.4|22600.4|22637.9|22597.9|22641.6|22601.6|22637.9|22597.9|0
1659560100000|2022-08-03 20:55:00|22637.3|22597.3|22635.5|22595.5|22637.9|22597.9|22633.1|22593.1|0
1659560400000|2022-08-03 21:00:00|22634.9|22594.9|22637.9|22597.9|22638|22598|22634.9|22594.9|0
1659560700000|2022-08-03 21:05:00|22636.7|22596.7|22634.1|22594.1|22637.9|22597.9|22634.1|22594.1|0
1659561000000|2022-08-03 21:10:00|22634|22594|22633.9|22593.9|22635.1|22595.1|22633.9|22593.9|0
1659561300000|2022-08-03 21:15:00|22634.5|22594.5|22632.7|22592.7|22634.5|22594.5|22631.5|22591.5|0
1659561600000|2022-08-03 21:20:00|22633.3|22593.3|22635.7|22595.7|22635.7|22595.7|22631.5|22591.5|0
1659561900000|2022-08-03 21:25:00|22635.1|22595.1|22637|22597|22637.6|22597.6|22635.1|22595.1|0
1659562200000|2022-08-03 21:30:00|22636.9|22596.9|22636.9|22596.9|22637.6|22597.6|22636.9|22596.9|0
1659562500000|2022-08-03 21:35:00|22637|22597|22637|22597|22637|22597|22637|22597|0
1659562800000|2022-08-03 21:40:00|22636.9|22596.9|22637.6|22597.6|22637.6|22597.6|22636.3|22596.3|0
1659563100000|2022-08-03 21:45:00|22637.5|22597.5|22636.3|22596.3|22637.5|22597.5|22636.3|22596.3|0
1659563400000|2022-08-03 21:50:00|22635.7|22595.7|22634.5|22594.5|22635.7|22595.7|22632.7|22592.7|0
1659563700000|2022-08-03 21:55:00|22634.6|22594.6|22635.1|22595.1|22637.6|22597.6|22634.5|22594.5|0
1659564000000|2022-08-03 22:00:00|22635.2|22595.2|22622.4|22582.4|22637.6|22597.6|22619.9|22579.9|0
1659564300000|2022-08-03 22:05:00|22623.6|22583.6|22628.3|22588.3|22628.3|22588.3|22622.4|22582.4|0
1659564600000|2022-08-03 22:10:00|22628.4|22588.4|22633.2|22593.2|22633.2|22593.2|22624.7|22584.7|0
1659564900000|2022-08-03 22:15:00|22633.8|22593.8|22633.2|22593.2|22635.6|22595.6|22630.8|22590.8|0
1659565200000|2022-08-03 22:20:00|22633.3|22593.3|22636.9|22596.9|22638.1|22598.1|22633.2|22593.2|0
1659565500000|2022-08-03 22:25:00|22636.8|22596.8|22635.6|22595.6|22638.1|22598.1|22634.4|22594.4|0
1659565800000|2022-08-03 22:30:00|22635.7|22595.7|22627.3|22587.3|22638.1|22598.1|22627.3|22587.3|0
1659566100000|2022-08-03 22:35:00|22626.1|22586.1|22623.6|22583.6|22632.8|22592.8|22622.4|22582.4|0
1659566400000|2022-08-03 22:40:00|22623.7|22583.7|22624.9|22584.9|22628.5|22588.5|22621.2|22581.2|0
1659566700000|2022-08-03 22:45:00|22626.1|22586.1|22637|22597|22638.2|22598.2|22624.9|22584.9|0
1659567000000|2022-08-03 22:50:00|22637.6|22597.6|22633.4|22593.4|22639.5|22599.5|22630.9|22590.9|0
1659567300000|2022-08-03 22:55:00|22634|22594|22637|22597|22639.5|22599.5|22634|22594|0
1659567600000|2022-08-03 23:00:00|22636.4|22596.4|22634.6|22594.6|22636.4|22596.4|22627.3|22587.3|0
1659567900000|2022-08-03 23:05:00|22634|22594|22632.8|22592.8|22634|22594|22628.5|22588.5|0
1659568200000|2022-08-03 23:10:00|22632.7|22592.7|22631.6|22591.6|22634.6|22594.6|22628.5|22588.5|0
1659568500000|2022-08-03 23:15:00|22631.5|22591.5|22631.6|22591.6|22632.2|22592.2|22628.5|22588.5|0
1659568800000|2022-08-03 23:20:00|22631.5|22591.5|22632.2|22592.2|22632.2|22592.2|22628.5|22588.5|0
1659569100000|2022-08-03 23:25:00|22632.1|22592.1|22633.4|22593.4|22638.2|22598.2|22630.9|22590.9|0
1659569400000|2022-08-03 23:30:00|22633.3|22593.3|22629.7|22589.7|22634.6|22594.6|22629.7|22589.7|0
1659569700000|2022-08-03 23:35:00|22629.8|22589.8|22626.1|22586.1|22633.4|22593.4|22626.1|22586.1|0
1659570000000|2022-08-03 23:40:00|22626.7|22586.7|22629.7|22589.7|22630.9|22590.9|22626.7|22586.7|0
1659570300000|2022-08-03 23:45:00|22629.1|22589.1|22631.6|22591.6|22632.2|22592.2|22624.9|22584.9|0
1659570600000|2022-08-03 23:50:00|22632.2|22592.2|22630.9|22590.9|22632.2|22592.2|22627.3|22587.3|0
1659570900000|2022-08-03 23:55:00|22629.7|22589.7|22622.4|22582.4|22632.2|22592.2|22622.4|22582.4|0
1659571200000|2022-08-04 00:00:00|22621.2|22581.2|22615.8|22575.8|22621.2|22581.2|22612.1|22572.1|0
1659571500000|2022-08-04 00:05:00|22617|22577|22621.2|22581.2|22621.2|22581.2|22614.6|22574.6|0
1659571800000|2022-08-04 00:10:00|22621.3|22581.3|22637.8|22597.8|22641.5|22601.5|22620|22580|0
1659572100000|2022-08-04 00:15:00|22639|22599|22649.8|22609.8|22649.8|22609.8|22631.9|22591.9|0
1659572400000|2022-08-04 00:20:00|22649.9|22609.9|22655.8|22615.8|22662|22622|22644.1|22604.1|0
1659572700000|2022-08-04 00:25:00|22655.9|22615.9|22662|22622|22662.2|22622.2|22650|22610|0
1659573000000|2022-08-04 00:30:00|22662.1|22622.1|22673.9|22633.9|22680|22640|22662.1|22622.1|0
1659573300000|2022-08-04 00:35:00|22673.8|22633.8|22638.5|22598.5|22673.8|22633.8|22638.4|22598.4|0
1659573600000|2022-08-04 00:40:00|22644.4|22604.4|22638.5|22598.5|22656.5|22616.5|22638.5|22598.5|0
1659573900000|2022-08-04 00:45:00|22638.6|22598.6|22638.7|22598.7|22638.8|22598.8|22638.5|22598.5|0
1659574200000|2022-08-04 00:50:00|22644.6|22604.6|22644.6|22604.6|22650.5|22610.5|22638.6|22598.6|0
1659574500000|2022-08-04 00:55:00|22650.5|22610.5|22656.6|22616.6|22656.6|22616.6|22650.5|22610.5|0
1659574800000|2022-08-04 01:00:00|22656.5|22616.5|22644.5|22604.5|22656.6|22616.6|22638.6|22598.6|0
1659575100000|2022-08-04 01:05:00|22641.6|22601.6|22650.5|22610.5|22656.5|22616.5|22638.6|22598.6|0
1659575400000|2022-08-04 01:10:00|22644.6|22604.6|22632.6|22592.6|22644.7|22604.7|22632.6|22592.6|0
1659575700000|2022-08-04 01:15:00|22632.7|22592.7|22644.7|22604.7|22650.7|22610.7|22632.7|22592.7|0
1659576000000|2022-08-04 01:20:00|22644.8|22604.8|22638.9|22598.9|22656.8|22616.8|22638.8|22598.8|0
1659576300000|2022-08-04 01:25:00|22644.8|22604.8|22639|22599|22650.8|22610.8|22638.8|22598.8|0
1659576600000|2022-08-04 01:30:00|22638.9|22598.9|22645|22605|22651|22611|22632.9|22592.9|0
1659576900000|2022-08-04 01:35:00|22645.1|22605.1|22662.9|22622.9|22662.9|22622.9|22645.1|22605.1|0
1659577200000|2022-08-04 01:40:00|22663|22623|22656.9|22616.9|22668.9|22628.9|22651|22611|0
1659577500000|2022-08-04 01:45:00|22656.8|22616.8|22650.9|22610.9|22662.9|22622.9|22650.8|22610.8|0
1659577800000|2022-08-04 01:50:00|22650.8|22610.8|22650.7|22610.7|22650.8|22610.8|22644.8|22604.8|0
1659578100000|2022-08-04 01:55:00|22650.8|22610.8|22650.7|22610.7|22656.7|22616.7|22650.6|22610.6|0
1659578400000|2022-08-04 02:00:00|22650.6|22610.6|22662.6|22622.6|22662.7|22622.7|22650.6|22610.6|0
1659578700000|2022-08-04 02:05:00|22662.7|22622.7|22668.4|22628.4|22668.5|22628.5|22656.7|22616.7|0
1659579000000|2022-08-04 02:10:00|22662.5|22622.5|22656.3|22616.3|22662.6|22622.6|22650.3|22610.3|0
1659579300000|2022-08-04 02:15:00|22656.4|22616.4|22656.3|22616.3|22656.4|22616.4|22650.3|22610.3|0
1659579600000|2022-08-04 02:20:00|22656.4|22616.4|22650.3|22610.3|22656.4|22616.4|22650.2|22610.2|0
1659579900000|2022-08-04 02:25:00|22650.2|22610.2|22650.2|22610.2|22650.2|22610.2|22644.2|22604.2|0
1659580200000|2022-08-04 02:30:00|22650.1|22610.1|22644.3|22604.3|22650.2|22610.2|22644.1|22604.1|0
1659580500000|2022-08-04 02:35:00|22644.2|22604.2|22626.4|22586.4|22644.3|22604.3|22626.3|22586.3|0
1659580800000|2022-08-04 02:40:00|22626.3|22586.3|22626.5|22586.5|22632.4|22592.4|22626.3|22586.3|0
1659581100000|2022-08-04 02:45:00|22626.6|22586.6|22632.6|22592.6|22632.6|22592.6|22623.6|22583.6|0
1659581400000|2022-08-04 02:50:00|22632.5|22592.5|22632.5|22592.5|22632.6|22592.6|22626.6|22586.6|0
1659581700000|2022-08-04 02:55:00|22632.4|22592.4|22644.6|22604.6|22644.6|22604.6|22632.4|22592.4|0
1659582000000|2022-08-04 03:00:00|22647.6|22607.6|22638.5|22598.5|22647.6|22607.6|22638.5|22598.5|0
1659582300000|2022-08-04 03:05:00|22638.6|22598.6|22644.6|22604.6|22644.6|22604.6|22638.5|22598.5|0
1659582600000|2022-08-04 03:10:00|22638.7|22598.7|22644.6|22604.6|22644.6|22604.6|22638.6|22598.6|0
1659582900000|2022-08-04 03:15:00|22644.5|22604.5|22644.6|22604.6|22650.5|22610.5|22644.5|22604.5|0
1659583200000|2022-08-04 03:20:00|22638.7|22598.7|22644.6|22604.6|22644.6|22604.6|22638.7|22598.7|0
1659583500000|2022-08-04 03:25:00|22644.5|22604.5|22638.4|22598.4|22644.5|22604.5|22638.4|22598.4|0
1659583800000|2022-08-04 03:30:00|22638.5|22598.5|22638.2|22598.2|22644.4|22604.4|22632.1|22592.1|0
1659584100000|2022-08-04 03:35:00|22644.1|22604.1|22638.2|22598.2|22644.1|22604.1|22638|22598|0
1659584400000|2022-08-04 03:40:00|22638.1|22598.1|22620.2|22580.2|22638.2|22598.2|22620.2|22580.2|0
1659584700000|2022-08-04 03:45:00|22620.3|22580.3|22614.1|22574.1|22620.3|22580.3|22608.3|22568.3|0
1659585000000|2022-08-04 03:50:00|22614.2|22574.2|22620.2|22580.2|22620.2|22580.2|22614.2|22574.2|0
1659585300000|2022-08-04 03:55:00|22620.3|22580.3|22632.1|22592.1|22632.1|22592.1|22620.2|22580.2|0
1659585600000|2022-08-04 04:00:00|22632.2|22592.2|22632.1|22592.1|22632.2|22592.2|22632.1|22592.1|0
1659585900000|2022-08-04 04:05:00|22632.2|22592.2|22638.1|22598.1|22638.1|22598.1|22632.2|22592.2|0
1659586200000|2022-08-04 04:10:00|22638|22598|22644|22604|22650|22610|22638|22598|0
1659586500000|2022-08-04 04:15:00|22643.9|22603.9|22638.1|22598.1|22644|22604|22638|22598|0
1659586800000|2022-08-04 04:20:00|22638|22598|22637.9|22597.9|22638.1|22598.1|22637.9|22597.9|0
1659587100000|2022-08-04 04:25:00|22638|22598|22638|22598|22638|22598|22637.9|22597.9|0
1659587400000|2022-08-04 04:30:00|22638.1|22598.1|22649.9|22609.9|22649.9|22609.9|22638.1|22598.1|0
1659587700000|2022-08-04 04:35:00|22650|22610|22644|22604|22650|22610|22644|22604|0
1659588300000|2022-08-04 04:45:00|22644.1|22604.1|22649.9|22609.9|22649.9|22609.9|22644|22604|0
1659588600000|2022-08-04 04:50:00|22650|22610|22649.9|22609.9|22656|22616|22649.9|22609.9|0
1659588900000|2022-08-04 04:55:00|22644.1|22604.1|22650|22610|22656|22616|22644.1|22604.1|0
1659589200000|2022-08-04 05:00:00|22650.1|22610.1|22650.3|22610.3|22656.5|22616.5|22650|22610|0
1659589500000|2022-08-04 05:05:00|22644.5|22604.5|22641.2|22601.2|22650.4|22610.4|22638.3|22598.3|0
1659589800000|2022-08-04 05:10:00|22644.2|22604.2|22644.2|22604.2|22650.2|22610.2|22644.1|22604.1|0
1659590100000|2022-08-04 05:15:00|22644.1|22604.1|22656.2|22616.2|22656.3|22616.3|22644.1|22604.1|0
1659590400000|2022-08-04 05:20:00|22656.1|22616.1|22662.2|22622.2|22662.2|22622.2|22644.4|22604.4|0
1659590700000|2022-08-04 05:25:00|22662.3|22622.3|22656.2|22616.2|22662.3|22622.3|22650.3|22610.3|0
1659591000000|2022-08-04 05:30:00|22656.3|22616.3|22674|22634|22674.1|22634.1|22650.2|22610.2|0
1659591300000|2022-08-04 05:35:00|22671.1|22631.1|22667.8|22627.8|22674.2|22634.2|22667.8|22627.8|0
1659591600000|2022-08-04 05:40:00|22670.8|22630.8|22667.8|22627.8|22679.7|22639.7|22667.7|22627.7|0
1659591900000|2022-08-04 05:45:00|22667.7|22627.7|22667.5|22627.5|22667.7|22627.7|22661.7|22621.7|0
1659592200000|2022-08-04 05:50:00|22664.6|22624.6|22673.6|22633.6|22673.8|22633.8|22661.6|22621.6|0
1659592500000|2022-08-04 05:55:00|22673.7|22633.7|22645.7|22605.7|22679.6|22639.6|22639.8|22599.8|0
1659592800000|2022-08-04 06:00:00|22651.6|22611.6|22642.1|22627.1|22651.7|22629.6|22629.6|22599.7|68
1659593100000|2022-08-04 06:05:00|22639.6|22624.6|22654.6|22639.6|22659.6|22644.6|22639.6|22624.6|41
1659593400000|2022-08-04 06:10:00|22662.1|22647.1|22659.6|22644.6|22669.6|22654.6|22652.1|22637.1|45
1659593700000|2022-08-04 06:15:00|22662.1|22647.1|22657.1|22642.1|22667.1|22652.1|22652.1|22637.1|32
1659594000000|2022-08-04 06:20:00|22654.6|22639.6|22652.1|22637.1|22659.6|22644.6|22649.6|22634.6|12
1659594300000|2022-08-04 06:25:00|22654.6|22639.6|22649.6|22634.6|22662.1|22647.1|22649.6|22634.6|23
1659594600000|2022-08-04 06:30:00|22647.1|22632.1|22657.1|22642.1|22659.6|22644.6|22644.6|22629.6|18
1659594900000|2022-08-04 06:35:00|22654.6|22639.6|22639.6|22624.6|22657.1|22642.1|22637.1|22622.1|26
1659595200000|2022-08-04 06:40:00|22644.6|22629.6|22642.1|22627.1|22649.6|22634.6|22639.6|22624.6|14
1659595500000|2022-08-04 06:45:00|22639.6|22624.6|22634.6|22619.6|22642.1|22627.1|22634.6|22619.6|2
1659595800000|2022-08-04 06:50:00|22632.1|22617.1|22637.1|22622.1|22639.6|22624.6|22624.6|22609.6|25
1659596100000|2022-08-04 06:55:00|22634.6|22619.6|22642.1|22627.1|22642.1|22627.1|22627.1|22612.1|64
1659596400000|2022-08-04 07:00:00|22634.6|22619.6|22659.6|22644.6|22674.6|22659.6|22629.6|22614.6|427
1659596700000|2022-08-04 07:05:00|22662.1|22647.1|22704.6|22689.6|22704.6|22689.6|22654.6|22639.6|242
1659597000000|2022-08-04 07:10:00|22699.6|22684.6|22694.6|22679.6|22699.6|22684.6|22662.1|22647.1|205
1659597300000|2022-08-04 07:15:00|22697.1|22682.1|22687.1|22672.1|22709.6|22694.6|22679.6|22664.6|175
1659597600000|2022-08-04 07:20:00|22689.6|22674.6|22704.6|22689.6|22707.1|22692.1|22679.6|22664.6|126
1659597900000|2022-08-04 07:25:00|22707.1|22692.1|22734.6|22719.6|22734.6|22719.6|22699.6|22684.6|148
1659598200000|2022-08-04 07:30:00|22732.1|22717.1|22747.1|22732.1|22759.6|22744.6|22729.6|22714.6|203
1659598500000|2022-08-04 07:35:00|22744.6|22729.6|22744.6|22729.6|22759.6|22744.6|22744.6|22729.6|135
1659598800000|2022-08-04 07:40:00|22744.1|22729.1|22744.1|22729.1|22746.6|22731.6|22721.6|22706.6|104
1659599100000|2022-08-04 07:45:00|22741.6|22726.6|22734.1|22719.1|22744.1|22729.1|22714.1|22699.1|109
1659599400000|2022-08-04 07:50:00|22736.6|22721.6|22734.1|22719.1|22749.1|22734.1|22729.1|22714.1|82
1659599700000|2022-08-04 07:55:00|22736.6|22721.6|22756.6|22741.6|22759.1|22744.1|22729.1|22714.1|211
1659600000000|2022-08-04 08:00:00|22759.1|22744.1|22719.1|22704.1|22759.1|22744.1|22709.1|22694.1|137
1659600300000|2022-08-04 08:05:00|22721.6|22706.6|22714.1|22699.1|22734.1|22719.1|22709.1|22694.1|122
1659600600000|2022-08-04 08:10:00|22709.1|22694.1|22729.1|22714.1|22729.1|22714.1|22694.1|22679.1|86
1659600900000|2022-08-04 08:15:00|22726.6|22711.6|22754.1|22739.1|22756.6|22741.6|22726.6|22711.6|92
1659601200000|2022-08-04 08:20:00|22751.6|22736.6|22754.1|22739.1|22769.1|22754.1|22749.1|22734.1|181
1659601500000|2022-08-04 08:25:00|22751.6|22736.6|22741.6|22726.6|22759.1|22744.1|22741.6|22726.6|76
1659601800000|2022-08-04 08:30:00|22744.1|22729.1|22724.1|22709.1|22744.1|22729.1|22719.1|22704.1|93
1659602100000|2022-08-04 08:35:00|22719.1|22704.1|22704.1|22689.1|22724.1|22709.1|22699.1|22684.1|58
1659602400000|2022-08-04 08:40:00|22701.6|22686.6|22709.1|22694.1|22714.1|22699.1|22689.1|22674.1|72
1659602700000|2022-08-04 08:45:00|22714.1|22699.1|22726.6|22711.6|22739.1|22724.1|22711.6|22696.6|70
1659603000000|2022-08-04 08:50:00|22729.1|22714.1|22721.6|22706.6|22729.1|22714.1|22719.1|22704.1|47
1659603300000|2022-08-04 08:55:00|22719.1|22704.1|22719.1|22704.1|22724.1|22709.1|22704.1|22689.1|72
1659603600000|2022-08-04 09:00:00|22714.1|22699.1|22719.1|22704.1|22724.1|22709.1|22714.1|22699.1|60
1659603900000|2022-08-04 09:05:00|22714.1|22699.1|22714.1|22699.1|22716.6|22701.6|22699.1|22684.1|57
1659604200000|2022-08-04 09:10:00|22711.6|22696.6|22709.1|22694.1|22719.1|22704.1|22699.1|22684.1|51
1659604500000|2022-08-04 09:15:00|22706.6|22691.6|22721.6|22706.6|22724.1|22709.1|22706.6|22691.6|33
1659604800000|2022-08-04 09:20:00|22719.1|22704.1|22734.1|22719.1|22736.6|22721.6|22714.1|22699.1|27
1659605100000|2022-08-04 09:25:00|22736.6|22721.6|22751.6|22736.6|22754.1|22739.1|22734.1|22719.1|58
1659605400000|2022-08-04 09:30:00|22749.1|22734.1|22734.1|22719.1|22754.1|22739.1|22734.1|22719.1|86
1659605700000|2022-08-04 09:35:00|22731.6|22716.6|22751.6|22736.6|22754.1|22739.1|22724.1|22709.1|115
1659606000000|2022-08-04 09:40:00|22754.1|22739.1|22749.1|22734.1|22759.1|22744.1|22744.1|22729.1|75
1659606300000|2022-08-04 09:45:00|22754.1|22739.1|22769.1|22754.1|22771.6|22756.6|22746.6|22731.6|83
1659606600000|2022-08-04 09:50:00|22774.1|22759.1|22764.1|22749.1|22776.6|22761.6|22759.1|22744.1|100
1659606900000|2022-08-04 09:55:00|22759.1|22744.1|22769.1|22754.1|22774.1|22759.1|22754.1|22739.1|84
1659607200000|2022-08-04 10:00:00|22766.6|22751.6|22794.1|22779.1|22794.1|22779.1|22764.1|22749.1|111
1659607500000|2022-08-04 10:05:00|22791.6|22776.6|22789.1|22774.1|22794.1|22779.1|22784.1|22769.1|59
1659607800000|2022-08-04 10:10:00|22791.6|22776.6|22809.1|22794.1|22809.1|22794.1|22784.1|22769.1|147
1659608100000|2022-08-04 10:15:00|22814.1|22799.1|22834.1|22819.1|22846.6|22831.6|22814.1|22799.1|238
1659608400000|2022-08-04 10:20:00|22836.6|22821.6|22839.1|22824.1|22839.1|22824.1|22824.1|22809.1|141
1659608700000|2022-08-04 10:25:00|22836.6|22821.6|22849.1|22834.1|22851.6|22836.6|22829.1|22814.1|94
1659609000000|2022-08-04 10:30:00|22854.1|22839.1|22884.1|22869.1|22889.1|22874.1|22846.6|22831.6|396
1659609300000|2022-08-04 10:35:00|22881.6|22866.6|22874.1|22859.1|22884.1|22869.1|22854.1|22839.1|169
1659609600000|2022-08-04 10:40:00|22871.6|22856.6|22864.1|22849.1|22884.1|22869.1|22861.6|22846.6|146
1659609900000|2022-08-04 10:45:00|22866.6|22851.6|22859.1|22844.1|22869.1|22854.1|22849.1|22834.1|45
1659610200000|2022-08-04 10:50:00|22861.6|22846.6|22869.1|22854.1|22869.1|22854.1|22856.6|22841.6|61
1659610500000|2022-08-04 10:55:00|22866.6|22851.6|22846.6|22831.6|22869.1|22854.1|22844.1|22829.1|48
1659610800000|2022-08-04 11:00:00|22844.1|22829.1|22846.6|22831.6|22846.6|22831.6|22809.1|22794.1|220
1659611100000|2022-08-04 11:05:00|22849.1|22834.1|22826.6|22811.6|22854.1|22839.1|22826.6|22811.6|90
1659611400000|2022-08-04 11:10:00|22829.1|22814.1|22794.1|22779.1|22834.1|22819.1|22789.1|22774.1|85
1659611700000|2022-08-04 11:15:00|22796.6|22781.6|22804.1|22789.1|22814.1|22799.1|22794.1|22779.1|62
1659612000000|2022-08-04 11:20:00|22809.1|22794.1|22776.6|22761.6|22809.1|22794.1|22774.1|22759.1|50
1659612300000|2022-08-04 11:25:00|22779.1|22764.1|22779.1|22764.1|22789.1|22774.1|22774.1|22759.1|72
1659612600000|2022-08-04 11:30:00|22784.1|22769.1|22791.6|22776.6|22796.6|22781.6|22774.1|22759.1|55
1659612900000|2022-08-04 11:35:00|22794.1|22779.1|22799.1|22784.1|22799.1|22784.1|22779.1|22764.1|32
1659613200000|2022-08-04 11:40:00|22798.7|22783.7|22803.7|22788.7|22808.7|22793.7|22793.7|22778.7|62
1659613500000|2022-08-04 11:45:00|22801.2|22786.2|22778.7|22763.7|22801.2|22786.2|22768.7|22753.7|95
1659613800000|2022-08-04 11:50:00|22781.2|22766.2|22768.7|22753.7|22783.7|22768.7|22768.7|22753.7|39
1659614100000|2022-08-04 11:55:00|22763.7|22748.7|22733.7|22718.7|22768.7|22753.7|22731.2|22716.2|108
1659614400000|2022-08-04 12:00:00|22731.2|22716.2|22753.7|22738.7|22763.7|22748.7|22728.7|22713.7|92
1659614700000|2022-08-04 12:05:00|22756.2|22741.2|22733.7|22718.7|22758.7|22743.7|22733.7|22718.7|79
1659615000000|2022-08-04 12:10:00|22731.2|22716.2|22703.7|22688.7|22731.2|22716.2|22703.7|22688.7|172
1659615300000|2022-08-04 12:15:00|22706.2|22691.2|22721.2|22706.2|22721.2|22706.2|22703.7|22688.7|81
1659615600000|2022-08-04 12:20:00|22723.7|22708.7|22733.7|22718.7|22733.7|22718.7|22718.7|22703.7|58
1659615900000|2022-08-04 12:25:00|22731.2|22716.2|22751.2|22736.2|22763.7|22748.7|22731.2|22716.2|187
1659616200000|2022-08-04 12:30:00|22748.7|22733.7|22763.7|22748.7|22763.7|22748.7|22731.2|22716.2|91
1659616500000|2022-08-04 12:35:00|22766.2|22751.2|22748.7|22733.7|22766.2|22751.2|22746.2|22731.2|76
1659616800000|2022-08-04 12:40:00|22746.2|22731.2|22743.7|22728.7|22748.7|22733.7|22733.7|22718.7|32
1659617100000|2022-08-04 12:45:00|22746.2|22731.2|22736.2|22721.2|22753.7|22738.7|22733.7|22718.7|49
1659617400000|2022-08-04 12:50:00|22733.7|22718.7|22738.7|22723.7|22743.7|22728.7|22721.2|22706.2|50
1659617700000|2022-08-04 12:55:00|22733.7|22718.7|22723.7|22708.7|22733.7|22718.7|22713.7|22698.7|83
1659618000000|2022-08-04 13:00:00|22726.2|22711.2|22688.7|22673.7|22728.7|22713.7|22683.7|22668.7|69
1659618300000|2022-08-04 13:05:00|22686.2|22671.2|22658.7|22643.7|22693.7|22678.7|22656.2|22641.2|99
1659618600000|2022-08-04 13:10:00|22661.2|22646.2|22678.7|22663.7|22678.7|22663.7|22658.7|22643.7|64
1659618900000|2022-08-04 13:15:00|22683.7|22668.7|22653.7|22638.7|22693.7|22678.7|22651.2|22636.2|74
1659619200000|2022-08-04 13:20:00|22656.2|22641.2|22663.7|22648.7|22671.2|22656.2|22643.7|22628.7|81
1659619500000|2022-08-04 13:25:00|22661.2|22646.2|22653.7|22638.7|22663.7|22648.7|22653.7|22638.7|77
1659619800000|2022-08-04 13:30:00|22663.7|22648.7|22668.7|22653.7|22688.7|22673.7|22643.7|22628.7|335
1659620100000|2022-08-04 13:35:00|22673.7|22658.7|22686.2|22671.2|22713.7|22698.7|22668.7|22653.7|304
1659620400000|2022-08-04 13:40:00|22683.7|22668.7|22726.2|22711.2|22733.7|22718.7|22683.7|22668.7|237
1659620700000|2022-08-04 13:45:00|22723.7|22708.7|22723.7|22708.7|22748.7|22733.7|22706.2|22691.2|192
1659621000000|2022-08-04 13:50:00|22721.2|22706.2|22723.7|22708.7|22733.7|22718.7|22698.7|22683.7|110
1659621300000|2022-08-04 13:55:00|22721.2|22706.2|22723.7|22708.7|22733.7|22718.7|22703.7|22688.7|132
1659621600000|2022-08-04 14:00:00|22728.7|22713.7|22713.7|22698.7|22733.7|22718.7|22706.2|22691.2|120
1659621900000|2022-08-04 14:05:00|22716.2|22701.2|22693.7|22678.7|22721.2|22706.2|22683.7|22668.7|142
1659622200000|2022-08-04 14:10:00|22690.7|22675.7|22673.2|22658.2|22695.7|22680.7|22670.7|22655.7|108
1659622500000|2022-08-04 14:15:00|22670.7|22655.7|22640.7|22625.7|22683.2|22668.2|22630.7|22615.7|133
1659622800000|2022-08-04 14:20:00|22643.2|22628.2|22640.7|22625.7|22650.7|22635.7|22620.7|22605.7|168
1659623100000|2022-08-04 14:25:00|22643.2|22628.2|22625.7|22610.7|22665.7|22650.7|22620.7|22605.7|99
1659623400000|2022-08-04 14:30:00|22628.2|22613.2|22620.7|22605.7|22645.7|22630.7|22615.7|22600.7|124
1659623700000|2022-08-04 14:35:00|22615.7|22600.7|22595.7|22580.7|22615.7|22600.7|22590.7|22575.7|157
1659624000000|2022-08-04 14:40:00|22600.7|22585.7|22620.7|22605.7|22635.7|22620.7|22590.7|22575.7|142
1659624300000|2022-08-04 14:45:00|22615.7|22600.7|22640.7|22625.7|22653.2|22638.2|22613.2|22598.2|154
1659624600000|2022-08-04 14:50:00|22635.7|22620.7|22640.7|22625.7|22645.7|22630.7|22630.7|22615.7|101
1659624900000|2022-08-04 14:55:00|22643.2|22628.2|22645.7|22630.7|22665.7|22650.7|22640.7|22625.7|118
1659625200000|2022-08-04 15:00:00|22650.7|22635.7|22625.7|22610.7|22655.7|22640.7|22623.2|22608.2|109
1659625500000|2022-08-04 15:05:00|22630.7|22615.7|22625.7|22610.7|22645.7|22630.7|22623.2|22608.2|85
1659625800000|2022-08-04 15:10:00|22620.7|22605.7|22623.2|22608.2|22640.7|22625.7|22620.7|22605.7|101
1659626100000|2022-08-04 15:15:00|22620.7|22605.7|22630.7|22615.7|22635.7|22620.7|22610.7|22595.7|107
1659626400000|2022-08-04 15:20:00|22633.2|22618.2|22620.7|22605.7|22655.7|22640.7|22620.7|22605.7|231
1659626700000|2022-08-04 15:25:00|22623.2|22608.2|22638.2|22623.2|22638.2|22623.2|22615.7|22600.7|242
1659627000000|2022-08-04 15:30:00|22640.7|22625.7|22655.7|22640.7|22675.7|22660.7|22638.2|22623.2|240
1659627300000|2022-08-04 15:35:00|22653.2|22638.2|22620.7|22605.7|22665.7|22650.7|22618.2|22603.2|243
1659627600000|2022-08-04 15:40:00|22623.2|22608.2|22645.7|22630.7|22653.2|22638.2|22620.7|22605.7|69
1659627900000|2022-08-04 15:45:00|22648.2|22633.2|22683.2|22668.2|22685.7|22670.7|22643.2|22628.2|21
1659628200000|2022-08-04 15:50:00|22688.2|22663.2|22693.2|22673.2|22708.2|22683.2|22678.2|22658.2|49
1659628500000|2022-08-04 15:55:00|22688.2|22668.2|22693.2|22668.2|22698.2|22673.2|22683.2|22663.2|30
1659628800000|2022-08-04 16:00:00|22688.2|22673.2|22688.2|22668.2|22698.2|22678.2|22683.2|22663.2|57
1659629100000|2022-08-04 16:05:00|22693.2|22663.2|22693.2|22673.2|22703.2|22683.2|22688.2|22663.2|15
1659629400000|2022-08-04 16:10:00|22698.2|22678.2|22698.2|22678.2|22718.2|22693.2|22693.2|22673.2|21
1659629700000|2022-08-04 16:15:00|22693.2|22673.2|22693.2|22673.2|22698.2|22673.2|22683.2|22663.2|11
1659630000000|2022-08-04 16:20:00|22688.2|22668.2|22698.2|22673.2|22698.2|22678.2|22683.2|22663.2|12
1659630300000|2022-08-04 16:25:00|22693.2|22678.2|22698.2|22673.2|22698.2|22678.2|22688.2|22668.2|5
1659630600000|2022-08-04 16:30:00|22693.2|22668.2|22683.2|22663.2|22698.2|22668.2|22678.2|22653.2|9
1659630900000|2022-08-04 16:35:00|22678.2|22658.2|22668.2|22648.2|22683.2|22658.2|22663.2|22643.2|16
1659631200000|2022-08-04 16:40:00|22673.2|22643.2|22663.2|22643.2|22673.2|22653.2|22653.2|22633.2|22
1659631500000|2022-08-04 16:45:00|22658.2|22638.2|22623.2|22598.2|22658.2|22643.2|22618.2|22598.2|19
1659631800000|2022-08-04 16:50:00|22618.2|22603.2|22638.2|22613.2|22638.2|22618.2|22618.2|22598.2|19
1659632100000|2022-08-04 16:55:00|22633.2|22618.2|22633.2|22608.2|22638.2|22618.2|22628.2|22603.2|14
1659632400000|2022-08-04 17:00:00|22628.2|22613.2|22638.2|22618.2|22648.2|22628.2|22628.2|22608.2|14
1659632700000|2022-08-04 17:05:00|22643.2|22623.2|22648.2|22628.2|22648.2|22628.2|22633.2|22613.2|10
1659633000000|2022-08-04 17:10:00|22643.2|22623.2|22663.2|22643.2|22668.2|22648.2|22643.2|22623.2|17
1659633300000|2022-08-04 17:15:00|22668.2|22638.2|22653.2|22633.2|22668.2|22648.2|22653.2|22633.2|10
1659633600000|2022-08-04 17:20:00|22648.2|22628.2|22653.2|22628.2|22658.2|22638.2|22638.2|22618.2|17
1659633900000|2022-08-04 17:25:00|22658.2|22633.2|22658.2|22638.2|22663.2|22643.2|22653.2|22628.2|6
1659634200000|2022-08-04 17:30:00|22653.2|22633.2|22663.2|22643.2|22663.2|22643.2|22648.2|22628.2|16
1659634500000|2022-08-04 17:35:00|22668.2|22648.2|22663.2|22643.2|22673.2|22648.2|22663.2|22643.2|6
1659634800000|2022-08-04 17:40:00|22658.2|22638.2|22658.2|22638.2|22663.2|22643.2|22653.2|22628.2|17
1659635100000|2022-08-04 17:45:00|22663.2|22633.2|22668.2|22648.2|22668.2|22648.2|22653.2|22628.2|8
1659635400000|2022-08-04 17:50:00|22663.2|22643.2|22658.2|22638.2|22668.2|22648.2|22653.2|22633.2|4
1659635700000|2022-08-04 17:55:00|22653.2|22633.2|22653.2|22633.2|22658.2|22638.2|22643.2|22623.2|7
1659636000000|2022-08-04 18:00:00|22658.2|22638.2|22653.2|22633.2|22658.2|22638.2|22643.2|22623.2|6
1659636300000|2022-08-04 18:05:00|22658.2|22638.2|22638.2|22618.2|22663.2|22638.2|22638.2|22613.2|5
1659636600000|2022-08-04 18:10:00|22643.2|22613.2|22638.2|22618.2|22653.2|22633.2|22628.2|22608.2|22
1659636900000|2022-08-04 18:15:00|22643.2|22613.2|22648.2|22628.2|22648.2|22628.2|22638.2|22613.2|8
1659637200000|2022-08-04 18:20:00|22643.2|22623.2|22638.2|22618.2|22648.2|22628.2|22638.2|22618.2|5
1659637500000|2022-08-04 18:25:00|22643.2|22623.2|22640.7|22625.7|22643.2|22625.7|22638.2|22618.2|5
1659637800000|2022-08-04 18:30:00|22638.2|22623.2|22643.2|22628.2|22648.2|22633.2|22638.2|22623.2|11
1659638100000|2022-08-04 18:35:00|22645.7|22630.7|22635.7|22620.7|22645.7|22630.7|22630.7|22615.7|13
1659638400000|2022-08-04 18:40:00|22633.2|22618.2|22638.2|22623.2|22640.7|22625.7|22615.7|22600.7|19
1659638700000|2022-08-04 18:45:00|22640.7|22625.7|22643.2|22628.2|22643.2|22628.2|22630.7|22615.7|5
1659639000000|2022-08-04 18:50:00|22640.7|22625.7|22648.2|22633.2|22655.7|22640.7|22640.7|22625.7|13
1659639300000|2022-08-04 18:55:00|22645.7|22630.7|22643.2|22628.2|22653.2|22638.2|22640.7|22625.7|10
1659639600000|2022-08-04 19:00:00|22640.7|22625.7|22648.2|22633.2|22648.2|22633.2|22633.2|22618.2|7
1659639900000|2022-08-04 19:05:00|22645.7|22630.7|22645.7|22630.7|22648.2|22633.2|22635.7|22620.7|4
1659640200000|2022-08-04 19:10:00|22648.2|22633.2|22658.2|22643.2|22665.7|22650.7|22643.2|22628.2|8
1659640500000|2022-08-04 19:15:00|22660.7|22645.7|22655.7|22640.7|22665.7|22650.7|22650.7|22635.7|12
1659640800000|2022-08-04 19:20:00|22653.2|22638.2|22633.2|22618.2|22653.2|22638.2|22630.7|22615.7|11
1659641100000|2022-08-04 19:25:00|22630.7|22615.7|22638.2|22623.2|22640.7|22625.7|22630.7|22615.7|14
1659641400000|2022-08-04 19:30:00|22635.7|22620.7|22620.7|22605.7|22640.7|22625.7|22620.7|22605.7|10
1659641700000|2022-08-04 19:35:00|22623.2|22608.2|22610.7|22595.7|22630.7|22615.7|22610.7|22595.7|22
1659642000000|2022-08-04 19:40:00|22613.2|22598.2|22605.7|22590.7|22618.2|22603.2|22605.7|22590.7|9
1659642300000|2022-08-04 19:45:00|22603.2|22588.2|22615.7|22600.7|22618.2|22603.2|22603.2|22588.2|26
1659642600000|2022-08-04 19:50:00|22625.7|22610.7|22605.7|22590.7|22625.7|22610.7|22603.2|22588.2|60
1659642900000|2022-08-04 19:55:00|22603.2|22588.2|22618.2|22603.2|22628.2|22613.2|22600.7|22585.7|39
1659643200000|2022-08-04 20:00:00|22631.1|22591.1|22651.3|22611.3|22656.2|22616.2|22631.1|22591.1|0
1659643500000|2022-08-04 20:05:00|22649|22609|22638.1|22598.1|22650.2|22610.2|22638.1|22598.1|0
1659643800000|2022-08-04 20:10:00|22639.3|22599.3|22633.9|22593.9|22640.5|22600.5|22630.8|22590.8|0
1659644100000|2022-08-04 20:15:00|22634.4|22594.4|22630.8|22590.8|22634.4|22594.4|22624.7|22584.7|0
1659644400000|2022-08-04 20:20:00|22631.4|22591.4|22629.6|22589.6|22632|22592|22627.2|22587.2|0
1659644700000|2022-08-04 20:25:00|22630.2|22590.2|22630.8|22590.8|22632|22592|22629.6|22589.6|0
1659645000000|2022-08-04 20:30:00|22629.6|22589.6|22632|22592|22633.2|22593.2|22629.6|22589.6|0
1659645300000|2022-08-04 20:35:00|22632.2|22592.2|22633.2|22593.2|22636.9|22596.9|22630.8|22590.8|0
1659645600000|2022-08-04 20:40:00|22632|22592|22629.6|22589.6|22633.2|22593.2|22629.6|22589.6|0
1659645900000|2022-08-04 20:45:00|22630.8|22590.8|22634.4|22594.4|22638.1|22598.1|22630.8|22590.8|0
1659646200000|2022-08-04 20:50:00|22634.5|22594.5|22634.4|22594.4|22636.9|22596.9|22633.2|22593.2|0
1659646500000|2022-08-04 20:55:00|22633.8|22593.8|22630.2|22590.2|22634.4|22594.4|22629|22589|0
1659646800000|2022-08-04 21:00:00|22630.3|22590.3|22633.2|22593.2|22633.2|22593.2|22630.3|22590.3|0
1659647100000|2022-08-04 21:05:00|22632.6|22592.6|22632.6|22592.6|22633.2|22593.2|22632.6|22592.6|0
1659647400000|2022-08-04 21:10:00|22632.7|22592.7|22633.8|22593.8|22635|22595|22632.7|22592.7|0
1659647700000|2022-08-04 21:15:00|22633.9|22593.9|22635.1|22595.1|22635.1|22595.1|22633.9|22593.9|0
1659648000000|2022-08-04 21:20:00|22635|22595|22633.2|22593.2|22635|22595|22633.2|22593.2|0
1659648300000|2022-08-04 21:25:00|22632.6|22592.6|22633.2|22593.2|22633.8|22593.8|22632.6|22592.6|0
1659648900000|2022-08-04 21:35:00|22633.3|22593.3|22632.6|22592.6|22633.8|22593.8|22632|22592|0
1659649200000|2022-08-04 21:40:00|22632.7|22592.7|22635.7|22595.7|22636.9|22596.9|22632.7|22592.7|0
1659649500000|2022-08-04 21:45:00|22636.9|22596.9|22636.3|22596.3|22638.7|22598.7|22633.9|22593.9|0
1659649800000|2022-08-04 21:50:00|22636.2|22596.2|22637.5|22597.5|22638.7|22598.7|22634.4|22594.4|0
1659650100000|2022-08-04 21:55:00|22636.9|22596.9|22632.6|22592.6|22636.9|22596.9|22632.6|22592.6|0
1659650400000|2022-08-04 22:00:00|22632.7|22592.7|22632|22592|22635.1|22595.1|22626|22586|0
1659650700000|2022-08-04 22:05:00|22632.6|22592.6|22623.5|22583.5|22634.4|22594.4|22623.5|22583.5|0
1659651000000|2022-08-04 22:10:00|22623.6|22583.6|22625.4|22585.4|22629.6|22589.6|22621.1|22581.1|0
1659651300000|2022-08-04 22:15:00|22626|22586|22630.8|22590.8|22632|22592|22625.4|22585.4|0
1659651600000|2022-08-04 22:20:00|22631.4|22591.4|22634.4|22594.4|22639.3|22599.3|22631.4|22591.4|0
1659651900000|2022-08-04 22:25:00|22633.8|22593.8|22632|22592|22633.8|22593.8|22629.6|22589.6|0
1659652200000|2022-08-04 22:30:00|22632.6|22592.6|22636.9|22596.9|22638.1|22598.1|22632|22592|0
1659652500000|2022-08-04 22:35:00|22636.8|22596.8|22638.1|22598.1|22639.3|22599.3|22634.4|22594.4|0
1659652800000|2022-08-04 22:40:00|22639.3|22599.3|22636|22596|22640.9|22600.9|22636|22596|0
1659653100000|2022-08-04 22:45:00|22635.4|22595.4|22634.8|22594.8|22637.2|22597.2|22633.6|22593.6|0
1659653400000|2022-08-04 22:50:00|22634.2|22594.2|22636|22596|22637.2|22597.2|22633.6|22593.6|0
1659653700000|2022-08-04 22:55:00|22634.8|22594.8|22634.8|22594.8|22638.4|22598.4|22634.8|22594.8|0
1659654000000|2022-08-04 23:00:00|22634.9|22594.9|22643.3|22603.3|22646.9|22606.9|22634.8|22594.8|0
1659654300000|2022-08-04 23:05:00|22643.4|22603.4|22649.4|22609.4|22652.4|22612.4|22643.4|22603.4|0
1659654600000|2022-08-04 23:10:00|22650.6|22610.6|22646.9|22606.9|22654.2|22614.2|22646.9|22606.9|0
1659654900000|2022-08-04 23:15:00|22647|22607|22646.9|22606.9|22650.6|22610.6|22645.7|22605.7|0
1659655200000|2022-08-04 23:20:00|22647|22607|22649.4|22609.4|22650.6|22610.6|22645.7|22605.7|0
1659655500000|2022-08-04 23:25:00|22650.6|22610.6|22645.7|22605.7|22650.6|22610.6|22645.7|22605.7|0
1659655800000|2022-08-04 23:30:00|22644.5|22604.5|22648.7|22608.7|22652.4|22612.4|22644.5|22604.5|0
1659656100000|2022-08-04 23:35:00|22648.8|22608.8|22650.6|22610.6|22651.8|22611.8|22648.1|22608.1|0
1659656400000|2022-08-04 23:40:00|22650.5|22610.5|22650.6|22610.6|22650.6|22610.6|22648.1|22608.1|0
1659656700000|2022-08-04 23:45:00|22650.5|22610.5|22652.4|22612.4|22653|22613|22648.1|22608.1|0
1659657000000|2022-08-04 23:50:00|22653|22613|22649.4|22609.4|22653.6|22613.6|22648.1|22608.1|0
1659657300000|2022-08-04 23:55:00|22649.3|22609.3|22637.2|22597.2|22649.3|22609.3|22637.2|22597.2|0
1659657600000|2022-08-05 00:00:00|22637.4|22597.4|22638.4|22598.4|22653|22613|22637.2|22597.2|0
1659657900000|2022-08-05 00:05:00|22638.5|22598.5|22643.3|22603.3|22645.7|22605.7|22636|22596|0
1659658200000|2022-08-05 00:10:00|22643.9|22603.9|22641.1|22601.1|22645.7|22605.7|22636.2|22596.2|0
1659658500000|2022-08-05 00:15:00|22641.7|22601.7|22654.2|22614.2|22666.1|22626.1|22641.1|22601.1|0
1659658800000|2022-08-05 00:20:00|22654.1|22614.1|22654.2|22614.2|22666|22626|22654.1|22614.1|0
1659659100000|2022-08-05 00:25:00|22657.2|22617.2|22660.1|22620.1|22660.1|22620.1|22654.2|22614.2|0
1659659400000|2022-08-05 00:30:00|22660|22620|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659659700000|2022-08-05 00:35:00|22654.2|22614.2|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659660000000|2022-08-05 00:40:00|22648.2|22608.2|22642.1|22602.1|22648.2|22608.2|22642.1|22602.1|0
1659660300000|2022-08-05 00:45:00|22642.2|22602.2|22648.1|22608.1|22654.1|22614.1|22642.2|22602.2|0
1659660600000|2022-08-05 00:50:00|22648.2|22608.2|22648.3|22608.3|22654.2|22614.2|22648.2|22608.2|0
1659660900000|2022-08-05 00:55:00|22654.2|22614.2|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659661200000|2022-08-05 01:00:00|22651.2|22611.2|22660|22620|22660|22620|22651.2|22611.2|0
1659661500000|2022-08-05 01:05:00|22660.1|22620.1|22672.5|22632.5|22672.7|22632.7|22660|22620|0
1659661800000|2022-08-05 01:10:00|22672.4|22632.4|22672.5|22632.5|22672.5|22632.5|22666.5|22626.5|0
1659662100000|2022-08-05 01:15:00|22675.5|22635.5|22678.6|22638.6|22678.6|22638.6|22672.5|22632.5|0
1659662400000|2022-08-05 01:20:00|22678.7|22638.7|22678.7|22638.7|22678.7|22638.7|22672.7|22632.7|0
1659662700000|2022-08-05 01:25:00|22678.6|22638.6|22666.7|22626.7|22678.6|22638.6|22666.7|22626.7|0
1659663000000|2022-08-05 01:30:00|22666.6|22626.6|22660.6|22620.6|22672.5|22632.5|22660.6|22620.6|0
1659663300000|2022-08-05 01:35:00|22660.5|22620.5|22660.6|22620.6|22666.5|22626.5|22660.4|22620.4|0
1659663600000|2022-08-05 01:40:00|22660.7|22620.7|22666.8|22626.8|22672.8|22632.8|22660.7|22620.7|0
1659663900000|2022-08-05 01:45:00|22672.7|22632.7|22684.8|22644.8|22684.8|22644.8|22666.8|22626.8|0
1659664200000|2022-08-05 01:50:00|22684.7|22644.7|22684.8|22644.8|22690.8|22650.8|22678.8|22638.8|0
1659664500000|2022-08-05 01:55:00|22684.9|22644.9|22684.8|22644.8|22687.9|22647.9|22684.7|22644.7|0
1659664800000|2022-08-05 02:00:00|22690.7|22650.7|22684.7|22644.7|22690.7|22650.7|22678.7|22638.7|0
1659665100000|2022-08-05 02:05:00|22684.6|22644.6|22690.6|22650.6|22690.7|22650.7|22684.6|22644.6|0
1659665400000|2022-08-05 02:10:00|22690.5|22650.5|22684.7|22644.7|22690.6|22650.6|22684.6|22644.6|0
1659665700000|2022-08-05 02:15:00|22684.6|22644.6|22684.6|22644.6|22684.7|22644.7|22684.6|22644.6|0
1659666000000|2022-08-05 02:20:00|22684.7|22644.7|22684.8|22644.8|22690.7|22650.7|22684.6|22644.6|0
1659666300000|2022-08-05 02:25:00|22690.7|22650.7|22684.8|22644.8|22690.7|22650.7|22684.8|22644.8|0
1659666600000|2022-08-05 02:30:00|22687.8|22647.8|22696.8|22656.8|22697|22657|22684.8|22644.8|0
1659666900000|2022-08-05 02:35:00|22696.7|22656.7|22690.7|22650.7|22696.8|22656.8|22690.7|22650.7|0
1659667200000|2022-08-05 02:40:00|22690.8|22650.8|22696.6|22656.6|22696.7|22656.7|22690.7|22650.7|0
1659667500000|2022-08-05 02:45:00|22690.7|22650.7|22690.7|22650.7|22690.8|22650.8|22690.7|22650.7|0
1659667800000|2022-08-05 02:50:00|22690.8|22650.8|22690.8|22650.8|22690.9|22650.9|22690.7|22650.7|0
1659668100000|2022-08-05 02:55:00|22690.7|22650.7|22690.7|22650.7|22690.8|22650.8|22690.7|22650.7|0
1659668400000|2022-08-05 03:00:00|22690.8|22650.8|22690.8|22650.8|22690.9|22650.9|22690.7|22650.7|0
1659668700000|2022-08-05 03:05:00|22690.7|22650.7|22684.7|22644.7|22690.7|22650.7|22678.8|22638.8|0
1659669000000|2022-08-05 03:10:00|22681.8|22641.8|22678.6|22638.6|22684.8|22644.8|22678.5|22638.5|0
1659669300000|2022-08-05 03:15:00|22678.7|22638.7|22678.7|22638.7|22678.7|22638.7|22678.6|22638.6|0
1659669600000|2022-08-05 03:20:00|22678.6|22638.6|22684.7|22644.7|22684.7|22644.7|22678.6|22638.6|0
1659669900000|2022-08-05 03:25:00|22684.6|22644.6|22684.7|22644.7|22684.7|22644.7|22684.6|22644.6|0
1659670200000|2022-08-05 03:30:00|22684.8|22644.8|22684.6|22644.6|22684.8|22644.8|22678.7|22638.7|0
1659670500000|2022-08-05 03:35:00|22684.7|22644.7|22684.7|22644.7|22684.7|22644.7|22684.6|22644.6|0
1659670800000|2022-08-05 03:40:00|22684.6|22644.6|22678.7|22638.7|22684.7|22644.7|22678.7|22638.7|0
1659671100000|2022-08-05 03:45:00|22678.6|22638.6|22678.6|22638.6|22678.7|22638.7|22678.6|22638.6|0
1659671400000|2022-08-05 03:50:00|22678.7|22638.7|22684.6|22644.6|22684.6|22644.6|22678.7|22638.7|0
1659671700000|2022-08-05 03:55:00|22687.5|22647.5|22690.6|22650.6|22690.6|22650.6|22684.6|22644.6|0
1659672000000|2022-08-05 04:00:00|22696.4|22656.4|22690.6|22650.6|22696.5|22656.5|22690.5|22650.5|0
1659672300000|2022-08-05 04:05:00|22696.4|22656.4|22696.4|22656.4|22696.5|22656.5|22696.4|22656.4|0
1659672600000|2022-08-05 04:10:00|22696.5|22656.5|22696.5|22656.5|22696.6|22656.6|22696.5|22656.5|0
1659672900000|2022-08-05 04:15:00|22696.4|22656.4|22696.5|22656.5|22696.5|22656.5|22696.4|22656.4|0
1659673200000|2022-08-05 04:20:00|22696.4|22656.4|22690.5|22650.5|22696.5|22656.5|22690.5|22650.5|0
1659673500000|2022-08-05 04:25:00|22690.4|22650.4|22690.4|22650.4|22690.5|22650.5|22690.3|22650.3|0
1659673800000|2022-08-05 04:30:00|22690.5|22650.5|22690.6|22650.6|22690.6|22650.6|22690.4|22650.4|0
1659674100000|2022-08-05 04:35:00|22690.5|22650.5|22696.4|22656.4|22696.4|22656.4|22690.5|22650.5|0
1659674400000|2022-08-05 04:40:00|22708.1|22668.1|22702.7|22662.7|22708.5|22668.5|22702.6|22662.6|0
1659674700000|2022-08-05 04:45:00|22702.8|22662.8|22702.7|22662.7|22702.8|22662.8|22702.7|22662.7|0
1659675000000|2022-08-05 04:50:00|22702.6|22662.6|22702.8|22662.8|22702.8|22662.8|22696.8|22656.8|0
1659675300000|2022-08-05 04:55:00|22702.7|22662.7|22696.7|22656.7|22702.7|22662.7|22696.6|22656.6|0
1659675600000|2022-08-05 05:00:00|22699.6|22659.6|22696.6|22656.6|22702.6|22662.6|22690.6|22650.6|0
1659675900000|2022-08-05 05:05:00|22696.5|22656.5|22684.7|22644.7|22696.6|22656.6|22684.6|22644.6|0
1659676200000|2022-08-05 05:10:00|22684.6|22644.6|22684.8|22644.8|22687.8|22647.8|22678.7|22638.7|0
1659676500000|2022-08-05 05:15:00|22684.7|22644.7|22681.7|22641.7|22684.7|22644.7|22678.8|22638.8|0
1659676800000|2022-08-05 05:20:00|22678.8|22638.8|22684.8|22644.8|22684.8|22644.8|22678.7|22638.7|0
1659677100000|2022-08-05 05:25:00|22684.9|22644.9|22678.7|22638.7|22684.9|22644.9|22678.7|22638.7|0
1659677400000|2022-08-05 05:30:00|22678.8|22638.8|22678.9|22638.9|22684.8|22644.8|22678.7|22638.7|0
1659677700000|2022-08-05 05:35:00|22679|22639|22684.9|22644.9|22684.9|22644.9|22679|22639|0
1659678000000|2022-08-05 05:40:00|22684.8|22644.8|22690.7|22650.7|22690.7|22650.7|22681.9|22641.9|0
1659678300000|2022-08-05 05:45:00|22690.8|22650.8|22678.8|22638.8|22696.7|22656.7|22678.8|22638.8|0
1659678600000|2022-08-05 05:50:00|22673|22633|22675.9|22635.9|22675.9|22635.9|22672.9|22632.9|0
1659678900000|2022-08-05 05:55:00|22678.8|22638.8|22685|22645|22685|22645|22673.1|22633.1|0
1659679200000|2022-08-05 06:00:00|22684.9|22644.9|22710.7|22695.7|22710.7|22695.7|22679|22639|25
1659679500000|2022-08-05 06:05:00|22708.2|22693.2|22715.7|22700.7|22715.7|22700.7|22695.7|22680.7|48
1659679800000|2022-08-05 06:10:00|22718.2|22703.2|22700.7|22685.7|22720.7|22705.7|22700.7|22685.7|24
1659680100000|2022-08-05 06:15:00|22698.2|22683.2|22688.2|22673.2|22703.2|22688.2|22688.2|22673.2|11
1659680400000|2022-08-05 06:20:00|22685.7|22670.7|22690.7|22675.7|22690.7|22675.7|22680.7|22665.7|9
1659680700000|2022-08-05 06:25:00|22693.2|22678.2|22693.2|22678.2|22693.2|22678.2|22688.2|22673.2|3
1659681000000|2022-08-05 06:30:00|22690.7|22675.7|22690.7|22675.7|22690.7|22675.7|22688.2|22673.2|4
1659681300000|2022-08-05 06:35:00|22688.2|22673.2|22683.2|22668.2|22688.2|22673.2|22683.2|22668.2|2
1659681600000|2022-08-05 06:40:00|22678.2|22663.2|22673.2|22658.2|22678.2|22663.2|22670.7|22655.7|3
1659681900000|2022-08-05 06:45:00|22675.7|22660.7|22675.7|22660.7|22685.7|22670.7|22675.7|22660.7|3
1659682200000|2022-08-05 06:50:00|22673.2|22658.2|22668.2|22653.2|22678.2|22663.2|22668.2|22653.2|14
1659682500000|2022-08-05 06:55:00|22665.7|22650.7|22670.7|22655.7|22670.7|22655.7|22655.7|22640.7|59
1659682800000|2022-08-05 07:00:00|22663.2|22648.2|22670.7|22655.7|22685.7|22670.7|22660.7|22645.7|425
1659683100000|2022-08-05 07:05:00|22673.2|22658.2|22663.2|22648.2|22678.2|22663.2|22650.7|22635.7|266
1659683400000|2022-08-05 07:10:00|22660.7|22645.7|22650.7|22635.7|22670.7|22655.7|22640.7|22625.7|333
1659683700000|2022-08-05 07:15:00|22653.2|22638.2|22665.7|22650.7|22680.7|22665.7|22653.2|22638.2|122
1659684000000|2022-08-05 07:20:00|22670.7|22655.7|22675.7|22660.7|22683.2|22668.2|22663.2|22648.2|83
1659684300000|2022-08-05 07:25:00|22673.2|22658.2|22690.7|22675.7|22705.7|22690.7|22673.2|22658.2|87
1659684600000|2022-08-05 07:30:00|22688.2|22673.2|22688.2|22673.2|22700.7|22685.7|22680.7|22665.7|112
1659684900000|2022-08-05 07:35:00|22685.7|22670.7|22705.7|22690.7|22715.7|22700.7|22685.7|22670.7|85
1659685200000|2022-08-05 07:40:00|22711.7|22696.7|22726.7|22711.7|22736.7|22721.7|22706.7|22691.7|98
1659685500000|2022-08-05 07:45:00|22729.2|22714.2|22691.7|22676.7|22731.7|22716.7|22691.7|22676.7|93
1659685800000|2022-08-05 07:50:00|22696.7|22681.7|22719.2|22704.2|22719.2|22704.2|22689.2|22674.2|70
1659686100000|2022-08-05 07:55:00|22716.7|22701.7|22736.7|22721.7|22741.7|22726.7|22709.2|22694.2|85
1659686400000|2022-08-05 08:00:00|22734.2|22719.2|22721.7|22706.7|22734.2|22719.2|22711.7|22696.7|98
1659686700000|2022-08-05 08:05:00|22724.2|22709.2|22721.7|22706.7|22726.7|22711.7|22711.7|22696.7|46
1659687000000|2022-08-05 08:10:00|22719.2|22704.2|22701.7|22686.7|22721.7|22706.7|22699.2|22684.2|76
1659687300000|2022-08-05 08:15:00|22704.2|22689.2|22676.7|22661.7|22704.2|22689.2|22674.2|22659.2|130
1659687600000|2022-08-05 08:20:00|22679.2|22664.2|22669.2|22654.2|22686.7|22671.7|22661.7|22646.7|81
1659687900000|2022-08-05 08:25:00|22671.7|22656.7|22641.7|22626.7|22676.7|22661.7|22641.7|22626.7|57
1659688200000|2022-08-05 08:30:00|22636.7|22621.7|22636.7|22621.7|22651.7|22636.7|22631.7|22616.7|82
1659688500000|2022-08-05 08:35:00|22631.7|22616.7|22616.7|22601.7|22636.7|22621.7|22616.7|22601.7|77
1659688800000|2022-08-05 08:40:00|22621.7|22606.7|22586.7|22571.7|22621.7|22606.7|22586.7|22571.7|102
1659689100000|2022-08-05 08:45:00|22589.2|22574.2|22579.2|22564.2|22596.7|22581.7|22571.7|22556.7|95
1659689400000|2022-08-05 08:50:00|22581.7|22566.7|22596.7|22581.7|22599.2|22584.2|22571.7|22556.7|80
1659689700000|2022-08-05 08:55:00|22599.2|22584.2|22586.7|22571.7|22601.7|22586.7|22579.2|22564.2|49
1659690000000|2022-08-05 09:00:00|22589.2|22574.2|22596.7|22581.7|22601.7|22586.7|22576.7|22561.7|66
1659690300000|2022-08-05 09:05:00|22594.2|22579.2|22576.7|22561.7|22596.7|22581.7|22571.7|22556.7|64
1659690600000|2022-08-05 09:10:00|22571.7|22556.7|22596.7|22581.7|22596.7|22581.7|22571.7|22556.7|51
1659690900000|2022-08-05 09:15:00|22599.2|22584.2|22616.7|22601.7|22616.7|22601.7|22596.7|22581.7|64
1659691200000|2022-08-05 09:20:00|22619.2|22604.2|22616.7|22601.7|22621.7|22606.7|22611.7|22596.7|32
1659691500000|2022-08-05 09:25:00|22614.2|22599.2|22614.2|22599.2|22631.7|22616.7|22611.7|22596.7|73
1659691800000|2022-08-05 09:30:00|22616.7|22601.7|22621.7|22606.7|22631.7|22616.7|22611.7|22596.7|40
1659692100000|2022-08-05 09:35:00|22626.7|22611.7|22621.7|22606.7|22636.7|22621.7|22619.2|22604.2|37
1659692400000|2022-08-05 09:40:00|22619.2|22604.2|22616.7|22601.7|22626.7|22611.7|22616.7|22601.7|16
1659692700000|2022-08-05 09:45:00|22611.7|22596.7|22594.2|22579.2|22611.7|22596.7|22566.7|22551.7|95
1659693000000|2022-08-05 09:50:00|22596.7|22581.7|22606.7|22591.7|22621.7|22606.7|22596.7|22581.7|123
1659693300000|2022-08-05 09:55:00|22604.2|22589.2|22596.7|22581.7|22611.7|22596.7|22596.7|22581.7|31
1659693600000|2022-08-05 10:00:00|22601.7|22586.7|22586.7|22571.7|22606.7|22591.7|22574.2|22559.2|78
1659693900000|2022-08-05 10:05:00|22591.7|22576.7|22611.7|22596.7|22611.7|22596.7|22586.7|22571.7|41
1659694200000|2022-08-05 10:10:00|22606.7|22591.7|22596.7|22581.7|22609.2|22594.2|22586.7|22571.7|28
1659694500000|2022-08-05 10:15:00|22601.7|22586.7|22616.7|22601.7|22616.7|22601.7|22596.7|22581.7|52
1659694800000|2022-08-05 10:20:00|22621.7|22606.7|22626.7|22611.7|22626.7|22611.7|22611.7|22596.7|67
1659695100000|2022-08-05 10:25:00|22621.7|22606.7|22626.7|22611.7|22629.2|22614.2|22611.7|22596.7|54
1659695400000|2022-08-05 10:30:00|22621.7|22606.7|22634.2|22619.2|22636.7|22621.7|22621.7|22606.7|31
1659695700000|2022-08-05 10:35:00|22636.7|22621.7|22621.7|22606.7|22636.7|22621.7|22616.7|22601.7|31
1659696000000|2022-08-05 10:40:00|22616.7|22601.7|22629.2|22614.2|22631.7|22616.7|22614.2|22599.2|44
1659696300000|2022-08-05 10:45:00|22626.7|22611.7|22631.7|22616.7|22636.7|22621.7|22626.7|22611.7|71
1659696600000|2022-08-05 10:50:00|22636.7|22621.7|22636.7|22621.7|22644.2|22629.2|22626.7|22611.7|23
1659696900000|2022-08-05 10:55:00|22631.7|22616.7|22611.7|22596.7|22634.2|22619.2|22601.7|22586.7|55
1659697200000|2022-08-05 11:00:00|22609.2|22594.2|22606.7|22591.7|22631.7|22616.7|22606.7|22591.7|74
1659697500000|2022-08-05 11:05:00|22609.2|22594.2|22601.7|22586.7|22609.2|22594.2|22599.2|22584.2|19
1659697800000|2022-08-05 11:10:00|22606.7|22591.7|22599.2|22584.2|22606.7|22591.7|22596.7|22581.7|39
1659698100000|2022-08-05 11:15:00|22596.7|22581.7|22606.7|22591.7|22611.7|22596.7|22591.7|22576.7|33
1659698400000|2022-08-05 11:20:00|22609.2|22594.2|22611.7|22596.7|22611.7|22596.7|22601.7|22586.7|24
1659698700000|2022-08-05 11:25:00|22616.7|22601.7|22624.2|22609.2|22626.7|22611.7|22616.7|22601.7|31
1659699000000|2022-08-05 11:30:00|22626.7|22611.7|22641.7|22626.7|22641.7|22626.7|22621.7|22606.7|23
1659699300000|2022-08-05 11:35:00|22644.2|22629.2|22651.7|22636.7|22656.7|22641.7|22641.7|22626.7|57
1659699600000|2022-08-05 11:40:00|22648.3|22633.3|22633.3|22618.3|22653.3|22638.3|22633.3|22618.3|36
1659699900000|2022-08-05 11:45:00|22635.8|22620.8|22638.3|22623.3|22643.3|22628.3|22635.8|22620.8|10
1659700200000|2022-08-05 11:50:00|22640.8|22625.8|22638.3|22623.3|22648.3|22633.3|22638.3|22623.3|23
1659700500000|2022-08-05 11:55:00|22640.8|22625.8|22635.8|22620.8|22643.3|22628.3|22633.3|22618.3|17
1659700800000|2022-08-05 12:00:00|22633.3|22618.3|22653.3|22638.3|22653.3|22638.3|22630.8|22615.8|41
1659701100000|2022-08-05 12:05:00|22658.3|22643.3|22638.3|22623.3|22658.3|22643.3|22638.3|22623.3|48
1659701400000|2022-08-05 12:10:00|22643.3|22628.3|22658.3|22643.3|22658.3|22643.3|22640.8|22625.8|31
1659701700000|2022-08-05 12:15:00|22663.3|22648.3|22658.3|22643.3|22663.3|22648.3|22658.3|22643.3|37
1659702000000|2022-08-05 12:20:00|22653.3|22638.3|22648.3|22633.3|22658.3|22643.3|22648.3|22633.3|34
1659702300000|2022-08-05 12:25:00|22645.8|22630.8|22643.3|22628.3|22658.3|22643.3|22643.3|22628.3|58
1659702600000|2022-08-05 12:30:00|22625.8|22610.8|22560.8|22545.8|22625.8|22610.8|22540.8|22525.8|543
1659702900000|2022-08-05 12:35:00|22563.3|22548.3|22603.3|22588.3|22618.3|22603.3|22550.8|22535.8|229
1659703200000|2022-08-05 12:40:00|22605.8|22590.8|22593.3|22578.3|22618.3|22603.3|22573.3|22558.3|96
1659703500000|2022-08-05 12:45:00|22588.3|22573.3|22535.8|22520.8|22590.8|22575.8|22528.3|22513.3|175
1659703800000|2022-08-05 12:50:00|22538.3|22523.3|22540.8|22525.8|22565.8|22550.8|22533.3|22518.3|100
1659704100000|2022-08-05 12:55:00|22543.3|22528.3|22553.3|22538.3|22558.3|22543.3|22523.3|22508.3|114
1659704400000|2022-08-05 13:00:00|22550.8|22535.8|22553.3|22538.3|22578.3|22563.3|22543.3|22528.3|80
1659704700000|2022-08-05 13:05:00|22550.8|22535.8|22523.3|22508.3|22558.3|22543.3|22520.8|22505.8|79
1659705000000|2022-08-05 13:10:00|22525.8|22510.8|22515.8|22500.8|22533.3|22518.3|22503.3|22488.3|235
1659705300000|2022-08-05 13:15:00|22518.3|22503.3|22563.3|22548.3|22563.3|22548.3|22513.3|22498.3|83
1659705600000|2022-08-05 13:20:00|22558.3|22543.3|22560.8|22545.8|22573.3|22558.3|22548.3|22533.3|63
1659705900000|2022-08-05 13:25:00|22563.3|22548.3|22545.8|22530.8|22563.3|22548.3|22538.3|22523.3|34
1659706200000|2022-08-05 13:30:00|22548.3|22533.3|22585.8|22570.8|22595.8|22580.8|22548.3|22533.3|118
1659706500000|2022-08-05 13:35:00|22588.3|22573.3|22598.3|22583.3|22603.3|22588.3|22575.8|22560.8|86
1659706800000|2022-08-05 13:40:00|22600.8|22585.8|22603.3|22588.3|22613.3|22598.3|22578.3|22563.3|165
1659707100000|2022-08-05 13:45:00|22605.8|22590.8|22598.3|22583.3|22618.3|22603.3|22588.3|22573.3|131
1659707400000|2022-08-05 13:50:00|22600.8|22585.8|22625.8|22610.8|22633.3|22618.3|22598.3|22583.3|130
1659707700000|2022-08-05 13:55:00|22628.3|22613.3|22605.8|22590.8|22628.3|22613.3|22593.3|22578.3|88
1659708000000|2022-08-05 14:00:00|22603.3|22588.3|22633.3|22618.3|22633.3|22618.3|22588.3|22573.3|195
1659708300000|2022-08-05 14:05:00|22635.8|22620.8|22643.3|22628.3|22650.8|22635.8|22623.3|22608.3|164
1659708600000|2022-08-05 14:10:00|22642.9|22627.9|22657.9|22642.9|22662.9|22647.9|22627.9|22612.9|126
1659708900000|2022-08-05 14:15:00|22655.4|22640.4|22637.9|22622.9|22677.9|22662.9|22632.9|22617.9|128
1659709200000|2022-08-05 14:20:00|22640.4|22625.4|22662.9|22647.9|22662.9|22647.9|22632.9|22617.9|165
1659709500000|2022-08-05 14:25:00|22665.4|22650.4|22675.4|22660.4|22677.9|22662.9|22657.9|22642.9|176
1659709800000|2022-08-05 14:30:00|22672.9|22657.9|22632.9|22617.9|22672.9|22657.9|22622.9|22607.9|132
1659710100000|2022-08-05 14:35:00|22630.4|22615.4|22655.4|22640.4|22655.4|22640.4|22630.4|22615.4|148
1659710400000|2022-08-05 14:40:00|22652.9|22637.9|22672.9|22657.9|22675.4|22660.4|22652.9|22637.9|104
1659710700000|2022-08-05 14:45:00|22677.9|22662.9|22675.4|22660.4|22687.9|22672.9|22667.9|22652.9|176
1659711000000|2022-08-05 14:50:00|22677.9|22662.9|22677.9|22662.9|22687.9|22672.9|22657.9|22642.9|188
1659711300000|2022-08-05 14:55:00|22675.4|22660.4|22657.9|22642.9|22682.9|22667.9|22657.9|22642.9|68
1659711600000|2022-08-05 15:00:00|22655.4|22640.4|22642.9|22627.9|22655.4|22640.4|22627.9|22612.9|202
1659711900000|2022-08-05 15:05:00|22640.4|22625.4|22642.9|22627.9|22647.9|22632.9|22632.9|22617.9|94
1659712200000|2022-08-05 15:10:00|22645.4|22630.4|22622.9|22607.9|22647.9|22632.9|22622.9|22607.9|71
1659712500000|2022-08-05 15:15:00|22625.4|22610.4|22622.9|22607.9|22627.9|22612.9|22617.9|22602.9|99
1659712800000|2022-08-05 15:20:00|22617.9|22602.9|22592.9|22577.9|22627.9|22612.9|22582.9|22567.9|247
1659713100000|2022-08-05 15:25:00|22587.9|22572.9|22572.9|22557.9|22597.9|22582.9|22567.9|22552.9|269
1659713400000|2022-08-05 15:30:00|22570.4|22555.4|22590.4|22575.4|22605.4|22590.4|22567.9|22552.9|624
1659713700000|2022-08-05 15:35:00|22592.9|22577.9|22592.9|22577.9|22605.4|22590.4|22582.9|22567.9|176
1659714000000|2022-08-05 15:40:00|22590.4|22575.4|22592.9|22577.9|22602.9|22587.9|22582.9|22567.9|50
1659714300000|2022-08-05 15:45:00|22587.9|22572.9|22610.4|22595.4|22620.4|22605.4|22587.9|22572.9|39
1659714600000|2022-08-05 15:50:00|22615.4|22590.4|22610.4|22590.4|22630.4|22605.4|22610.4|22585.4|21
1659714900000|2022-08-05 15:55:00|22615.4|22595.4|22595.4|22575.4|22620.4|22595.4|22595.4|22575.4|24
1659715200000|2022-08-05 16:00:00|22600.4|22580.4|22625.4|22600.4|22625.4|22605.4|22595.4|22575.4|29
1659715500000|2022-08-05 16:05:00|22630.4|22605.4|22610.4|22590.4|22630.4|22610.4|22605.4|22585.4|24
1659715800000|2022-08-05 16:10:00|22615.4|22585.4|22620.4|22600.4|22625.4|22605.4|22615.4|22585.4|32
1659716100000|2022-08-05 16:15:00|22625.4|22605.4|22635.4|22615.4|22650.4|22625.4|22620.4|22600.4|31
1659716400000|2022-08-05 16:20:00|22640.4|22610.4|22620.4|22600.4|22640.4|22615.4|22615.4|22595.4|6
1659716700000|2022-08-05 16:25:00|22625.4|22595.4|22630.4|22605.4|22630.4|22610.4|22615.4|22595.4|10
1659717000000|2022-08-05 16:30:00|22625.4|22600.4|22610.4|22590.4|22630.4|22605.4|22605.4|22585.4|15
1659717300000|2022-08-05 16:35:00|22615.4|22585.4|22605.4|22585.4|22620.4|22595.4|22605.4|22585.4|12
1659717600000|2022-08-05 16:40:00|22600.4|22580.4|22625.4|22605.4|22630.4|22605.4|22600.4|22580.4|15
1659717900000|2022-08-05 16:45:00|22630.4|22610.4|22645.4|22625.4|22650.4|22630.4|22625.4|22605.4|23
1659718200000|2022-08-05 16:50:00|22650.4|22630.4|22645.4|22620.4|22650.4|22630.4|22635.4|22615.4|16
1659718500000|2022-08-05 16:55:00|22640.4|22625.4|22650.4|22630.4|22650.4|22630.4|22635.4|22615.4|17
1659718800000|2022-08-05 17:00:00|22645.4|22625.4|22650.4|22625.4|22655.4|22635.4|22640.4|22620.4|29
1659719100000|2022-08-05 17:05:00|22655.4|22630.4|22660.4|22635.4|22660.4|22640.4|22645.4|22625.4|23
1659719400000|2022-08-05 17:10:00|22655.4|22640.4|22665.4|22640.4|22670.4|22645.4|22655.4|22635.4|32
1659719700000|2022-08-05 17:15:00|22670.4|22645.4|22655.4|22635.4|22670.4|22645.4|22650.4|22630.4|10
1659720000000|2022-08-05 17:20:00|22660.4|22630.4|22655.4|22630.4|22660.4|22635.4|22645.4|22620.4|16
1659720300000|2022-08-05 17:25:00|22650.4|22635.4|22655.4|22635.4|22665.4|22645.4|22650.4|22635.4|8
1659720600000|2022-08-05 17:30:00|22660.4|22640.4|22680.4|22660.4|22685.4|22660.4|22660.4|22635.4|15
1659720900000|2022-08-05 17:35:00|22685.4|22665.4|22675.4|22655.4|22685.4|22665.4|22670.4|22650.4|2
1659721200000|2022-08-05 17:40:00|22680.4|22650.4|22665.4|22645.4|22680.4|22655.4|22665.4|22645.4|5
1659721500000|2022-08-05 17:45:00|22670.4|22650.4|22665.4|22645.4|22675.4|22650.4|22665.4|22640.4|21
1659721800000|2022-08-05 17:50:00|22660.4|22640.4|22665.4|22645.4|22670.4|22650.4|22660.4|22640.4|7
1659722100000|2022-08-05 17:55:00|22670.4|22650.4|22665.4|22640.4|22670.4|22650.4|22655.4|22635.4|9
1659722400000|2022-08-05 18:00:00|22660.4|22635.4|22660.4|22635.4|22665.4|22640.4|22650.4|22630.4|8
1659722700000|2022-08-05 18:05:00|22655.4|22630.4|22645.4|22625.4|22665.4|22640.4|22645.4|22625.4|12
1659723000000|2022-08-05 18:10:00|22650.4|22630.4|22640.4|22620.4|22655.4|22630.4|22640.4|22620.4|14
1659723300000|2022-08-05 18:15:00|22645.4|22625.4|22650.4|22630.4|22650.4|22630.4|22640.4|22620.4|3
1659723600000|2022-08-05 18:20:00|22645.4|22625.4|22650.4|22630.4|22655.4|22630.4|22645.4|22625.4|7
1659723900000|2022-08-05 18:25:00|22655.4|22635.4|22617.9|22602.9|22660.4|22635.4|22617.9|22600.4|28
1659724200000|2022-08-05 18:30:00|22615.4|22600.4|22635.4|22620.4|22635.4|22620.4|22612.9|22597.9|15
1659724500000|2022-08-05 18:35:00|22632.9|22617.9|22635.4|22620.4|22637.9|22622.9|22632.9|22617.9|1
1659724800000|2022-08-05 18:40:00|22632.9|22617.9|22640.4|22625.4|22642.9|22627.9|22627.9|22612.9|5
1659725100000|2022-08-05 18:45:00|22642.9|22627.9|22642.9|22627.9|22647.9|22632.9|22637.9|22622.9|11
1659725400000|2022-08-05 18:50:00|22640.4|22625.4|22655.4|22640.4|22657.9|22642.9|22637.9|22622.9|11
1659725700000|2022-08-05 18:55:00|22652.9|22637.9|22642.9|22627.9|22652.9|22637.9|22627.9|22612.9|11
1659726000000|2022-08-05 19:00:00|22645.4|22630.4|22647.9|22632.9|22655.4|22640.4|22642.9|22627.9|12
1659726300000|2022-08-05 19:05:00|22652.9|22637.9|22655.4|22640.4|22660.4|22645.4|22637.9|22622.9|8
1659726600000|2022-08-05 19:10:00|22657.9|22642.9|22660.4|22645.4|22670.4|22655.4|22655.4|22640.4|2
1659726900000|2022-08-05 19:15:00|22662.9|22647.9|22665.4|22650.4|22672.9|22657.9|22660.4|22645.4|5
1659727200000|2022-08-05 19:20:00|22667.9|22652.9|22672.9|22657.9|22672.9|22657.9|22660.4|22645.4|4
1659727500000|2022-08-05 19:25:00|22670.4|22655.4|22682.9|22667.9|22687.9|22672.9|22670.4|22655.4|34
1659727800000|2022-08-05 19:30:00|22680.4|22665.4|22690.4|22675.4|22692.9|22677.9|22677.9|22662.9|20
1659728100000|2022-08-05 19:35:00|22692.9|22677.9|22692.9|22677.9|22700.4|22685.4|22687.9|22672.9|14
1659728400000|2022-08-05 19:40:00|22697.9|22682.9|22702.9|22687.9|22702.9|22687.9|22687.9|22672.9|15
1659728700000|2022-08-05 19:45:00|22700.4|22685.4|22712.9|22697.9|22712.9|22697.9|22700.4|22685.4|23
1659729000000|2022-08-05 19:50:00|22717.9|22702.9|22720.4|22705.4|22722.9|22707.9|22697.9|22682.9|63
1659729300000|2022-08-05 19:55:00|22722.9|22707.9|22682.9|22667.9|22722.9|22707.9|22682.9|22667.9|27
1659729600000|2022-08-05 20:00:00|22691.9|22651.9|22667.7|22627.7|22691.9|22651.9|22666.5|22626.5|0
1659729900000|2022-08-05 20:05:00|22666.5|22626.5|22661.6|22621.6|22670.2|22630.2|22660.4|22620.4|0
1659730200000|2022-08-05 20:10:00|22660.4|22620.4|22662.8|22622.8|22664.1|22624.1|22658|22618|0
1659730500000|2022-08-05 20:15:00|22661.6|22621.6|22667.7|22627.7|22667.7|22627.7|22659.2|22619.2|0
1659730800000|2022-08-05 20:20:00|22667.8|22627.8|22671.4|22631.4|22673.2|22633.2|22667.7|22627.7|0
1659731100000|2022-08-05 20:25:00|22671.3|22631.3|22673.2|22633.2|22674.4|22634.4|22668.9|22628.9|0
1659731400000|2022-08-05 20:30:00|22673.1|22633.1|22668.9|22628.9|22673.1|22633.1|22666.5|22626.5|0
1659731700000|2022-08-05 20:35:00|22669|22629|22668.9|22628.9|22673.2|22633.2|22665.3|22625.3|0
1659732000000|2022-08-05 20:40:00|22667.7|22627.7|22662.8|22622.8|22668.9|22628.9|22659.2|22619.2|0
1659732300000|2022-08-05 20:45:00|22662.2|22622.2|22662.2|22622.2|22668.9|22628.9|22661.6|22621.6|0
1659732600000|2022-08-05 20:50:00|22662.3|22622.3|22662.8|22622.8|22665.3|22625.3|22661.6|22621.6|0
1659732900000|2022-08-05 20:55:00|22662.9|22622.9|22666.5|22626.5|22667.1|22627.1|22662.8|22622.8|0
1659733200000|2022-08-05 21:00:00|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|0
1659909600000|2022-08-07 22:00:00|22691.7|22651.7|22669.2|22629.2|22691.7|22651.7|22660.8|22620.8|0
1659909900000|2022-08-07 22:05:00|22669.8|22629.8|22675.9|22635.9|22677.1|22637.1|22664.9|22624.9|0
1659910200000|2022-08-07 22:10:00|22675.8|22635.8|22678.9|22638.9|22680.1|22640.1|22672.2|22632.2|0
1659910500000|2022-08-07 22:15:00|22677.7|22637.7|22667.3|22627.3|22680.1|22640.1|22662.5|22622.5|0
1659910800000|2022-08-07 22:20:00|22666.1|22626.1|22666.1|22626.1|22666.1|22626.1|22657.6|22617.6|0
1659911100000|2022-08-07 22:25:00|22665.5|22625.5|22661.2|22621.2|22666.1|22626.1|22655.1|22615.1|0
1659911400000|2022-08-07 22:30:00|22661.4|22621.4|22651.5|22611.5|22671|22631|22650.3|22610.3|0
1659911700000|2022-08-07 22:35:00|22652.1|22612.1|22650.3|22610.3|22652.1|22612.1|22645.4|22605.4|0
1659912000000|2022-08-07 22:40:00|22650.2|22610.2|22631.4|22591.4|22650.2|22610.2|22631.4|22591.4|0
1659912300000|2022-08-07 22:45:00|22632.6|22592.6|22637.1|22597.1|22640.8|22600.8|22632.5|22592.5|0
1659912600000|2022-08-07 22:50:00|22637.2|22597.2|22638.4|22598.4|22639.6|22599.6|22635.9|22595.9|0
1659912900000|2022-08-07 22:55:00|22639.6|22599.6|22644.5|22604.5|22644.5|22604.5|22639.6|22599.6|0
1659913200000|2022-08-07 23:00:00|22644.4|22604.4|22647.5|22607.5|22648.1|22608.1|22640.8|22600.8|0
1659913500000|2022-08-07 23:05:00|22646.9|22606.9|22646.9|22606.9|22650.6|22610.6|22643.2|22603.2|0
1659913800000|2022-08-07 23:10:00|22647.5|22607.5|22643.2|22603.2|22649.3|22609.3|22642|22602|0
1659914100000|2022-08-07 23:15:00|22643.3|22603.3|22643.2|22603.2|22648.1|22608.1|22638.4|22598.4|0
1659914400000|2022-08-07 23:20:00|22642.6|22602.6|22648.1|22608.1|22648.1|22608.1|22640.8|22600.8|0
1659914700000|2022-08-07 23:25:00|22646.9|22606.9|22645.7|22605.7|22648.1|22608.1|22645.1|22605.1|0
1659915000000|2022-08-07 23:30:00|22646.9|22606.9|22644.4|22604.4|22646.9|22606.9|22637.1|22597.1|0
1659915300000|2022-08-07 23:35:00|22643.8|22603.8|22642.6|22602.6|22647.5|22607.5|22640.8|22600.8|0
1659915600000|2022-08-07 23:40:00|22642|22602|22644.5|22604.5|22645.7|22605.7|22640.8|22600.8|0
1659915900000|2022-08-07 23:45:00|22645.7|22605.7|22645.7|22605.7|22651.8|22611.8|22644.5|22604.5|0
1659916200000|2022-08-07 23:50:00|22646.9|22606.9|22648.1|22608.1|22651.8|22611.8|22643.2|22603.2|0
1659916500000|2022-08-07 23:55:00|22646.9|22606.9|22641.4|22601.4|22649.3|22609.3|22639.6|22599.6|0
1659916800000|2022-08-08 00:00:00|22642|22602|22655.4|22615.4|22656.6|22616.6|22638.4|22598.4|0
1659917100000|2022-08-08 00:05:00|22654.2|22614.2|22654.2|22614.2|22655.4|22615.4|22648.1|22608.1|0
1659917400000|2022-08-08 00:10:00|22653|22613|22651.2|22611.2|22675.7|22635.7|22640.2|22600.2|0
1659917700000|2022-08-08 00:15:00|22651.1|22611.1|22696.8|22656.8|22717.7|22677.7|22648.7|22608.7|0
1659918000000|2022-08-08 00:20:00|22696.9|22656.9|22705.6|22665.6|22717.6|22677.6|22693.8|22653.8|0
1659918300000|2022-08-08 00:25:00|22705.7|22665.7|22705.5|22665.5|22711.6|22671.6|22699.6|22659.6|0
1659918600000|2022-08-08 00:30:00|22705.6|22665.6|22705.4|22665.4|22708.5|22668.5|22699.4|22659.4|0
1659918900000|2022-08-08 00:35:00|22705.3|22665.3|22687.4|22647.4|22705.4|22665.4|22687.4|22647.4|0
1659919200000|2022-08-08 00:40:00|22687.5|22647.5|22693.5|22653.5|22693.5|22653.5|22687.4|22647.4|0
1659919500000|2022-08-08 00:45:00|22687.6|22647.6|22687.7|22647.7|22693.6|22653.6|22687.6|22647.6|0
1659919800000|2022-08-08 00:50:00|22690.6|22650.6|22693.7|22653.7|22693.8|22653.8|22681.7|22641.7|0
1659920100000|2022-08-08 00:55:00|22693.8|22653.8|22687.7|22647.7|22693.8|22653.8|22681.7|22641.7|0
1659920400000|2022-08-08 01:00:00|22687.6|22647.6|22675.7|22635.7|22687.6|22647.6|22675.7|22635.7|0
1659920700000|2022-08-08 01:05:00|22672.7|22632.7|22675.7|22635.7|22675.8|22635.8|22672.7|22632.7|0
1659921000000|2022-08-08 01:10:00|22675.8|22635.8|22681.7|22641.7|22681.8|22641.8|22675.7|22635.7|0
1659921300000|2022-08-08 01:15:00|22681.6|22641.6|22669.6|22629.6|22681.8|22641.8|22663.6|22623.6|0
1659921600000|2022-08-08 01:20:00|22669.5|22629.5|22663.6|22623.6|22669.6|22629.6|22657.5|22617.5|0
1659921900000|2022-08-08 01:25:00|22663.7|22623.7|22675.7|22635.7|22675.7|22635.7|22663.6|22623.6|0
1659922200000|2022-08-08 01:30:00|22689.8|22649.8|22689.8|22649.8|22701.8|22661.8|22683.7|22643.7|0
1659922500000|2022-08-08 01:35:00|22689.7|22649.7|22689.7|22649.7|22695.7|22655.7|22683.7|22643.7|0
1659922800000|2022-08-08 01:40:00|22689.8|22649.8|22695.7|22655.7|22695.8|22655.8|22689.7|22649.7|0
1659923100000|2022-08-08 01:45:00|22687.5|22647.5|22693.5|22653.5|22693.6|22653.6|22675.6|22635.6|0
1659923400000|2022-08-08 01:50:00|22687.6|22647.6|22681.6|22641.6|22693.5|22653.5|22681.5|22641.5|0
1659923700000|2022-08-08 01:55:00|22681.5|22641.5|22693.5|22653.5|22693.6|22653.6|22675.7|22635.7|0
1659924000000|2022-08-08 02:00:00|22693.6|22653.6|22687.7|22647.7|22693.7|22653.7|22687.6|22647.6|0
1659924300000|2022-08-08 02:05:00|22687.6|22647.6|22675.8|22635.8|22687.6|22647.6|22675.8|22635.8|0
1659924600000|2022-08-08 02:10:00|22675.7|22635.7|22693.9|22653.9|22693.9|22653.9|22675.7|22635.7|0
1659924900000|2022-08-08 02:15:00|22696.9|22656.9|22691|22651|22706.2|22666.2|22688|22648|0
1659925200000|2022-08-08 02:20:00|22693.9|22653.9|22694.1|22654.1|22700|22660|22688|22648|0
1659925500000|2022-08-08 02:25:00|22697|22657|22700|22660|22706.1|22666.1|22694.1|22654.1|0
1659925800000|2022-08-08 02:30:00|22714.3|22674.3|22714.2|22674.2|22714.3|22674.3|22708.2|22668.2|0
1659926100000|2022-08-08 02:35:00|22714.3|22674.3|22714.5|22674.5|22720.5|22680.5|22708.6|22668.6|0
1659926400000|2022-08-08 02:40:00|22714.4|22674.4|22708.4|22668.4|22714.5|22674.5|22708.3|22668.3|0
1659926700000|2022-08-08 02:45:00|22694.1|22654.1|22688.2|22648.2|22694.3|22654.3|22688.2|22648.2|0
1659927000000|2022-08-08 02:50:00|22691.2|22651.2|22694.2|22654.2|22694.3|22654.3|22688.2|22648.2|0
1659927300000|2022-08-08 02:55:00|22691.3|22651.3|22694.3|22654.3|22694.3|22654.3|22688.2|22648.2|0
1659927600000|2022-08-08 03:00:00|22694.2|22654.2|22694.1|22654.1|22694.3|22654.3|22688.2|22648.2|0
1659927900000|2022-08-08 03:05:00|22694.2|22654.2|22694.1|22654.1|22694.2|22654.2|22688.2|22648.2|0
1659928200000|2022-08-08 03:10:00|22694.2|22654.2|22694.3|22654.3|22694.3|22654.3|22694.2|22654.2|0
1659928500000|2022-08-08 03:15:00|22694.4|22654.4|22700.3|22660.3|22700.4|22660.4|22691.4|22651.4|0
1659928800000|2022-08-08 03:20:00|22700.4|22660.4|22700.3|22660.3|22700.4|22660.4|22700.2|22660.2|0
1659929100000|2022-08-08 03:25:00|22700.2|22660.2|22700.3|22660.3|22700.3|22660.3|22700.2|22660.2|0
1659929400000|2022-08-08 03:30:00|22700.2|22660.2|22706.3|22666.3|22712.3|22672.3|22700.2|22660.2|0
1659929700000|2022-08-08 03:35:00|22706.4|22666.4|22700.3|22660.3|22706.4|22666.4|22700.3|22660.3|0
1659930000000|2022-08-08 03:40:00|22694.4|22654.4|22694.3|22654.3|22697.4|22657.4|22694.3|22654.3|0
1659930300000|2022-08-08 03:45:00|22694.4|22654.4|22688.2|22648.2|22694.4|22654.4|22685.2|22645.2|0
1659930600000|2022-08-08 03:50:00|22688.1|22648.1|22688.2|22648.2|22688.2|22648.2|22688.1|22648.1|0
1659930900000|2022-08-08 03:55:00|22688.1|22648.1|22688.1|22648.1|22688.2|22648.2|22688.1|22648.1|0
1659931200000|2022-08-08 04:00:00|22688.2|22648.2|22700.1|22660.1|22700.1|22660.1|22688.2|22648.2|0
1659931500000|2022-08-08 04:05:00|22703.1|22663.1|22700|22660|22706|22666|22700|22660|0
1659931800000|2022-08-08 04:10:00|22700.1|22660.1|22700.2|22660.2|22700.2|22660.2|22694.1|22654.1|0
1659932100000|2022-08-08 04:15:00|22703.2|22663.2|22700.2|22660.2|22706.3|22666.3|22700.2|22660.2|0
1659932400000|2022-08-08 04:20:00|22700.3|22660.3|22700.1|22660.1|22700.3|22660.3|22694.3|22654.3|0
1659932700000|2022-08-08 04:25:00|22700|22660|22700.1|22660.1|22700.1|22660.1|22694.1|22654.1|0
1659933000000|2022-08-08 04:30:00|22700.2|22660.2|22706.1|22666.1|22706.1|22666.1|22700.1|22660.1|0
1659933300000|2022-08-08 04:35:00|22706|22666|22700.1|22660.1|22706.1|22666.1|22700.1|22660.1|0
1659933600000|2022-08-08 04:40:00|22700.2|22660.2|22694.2|22654.2|22700.2|22660.2|22694.2|22654.2|0
1659933900000|2022-08-08 04:45:00|22700.1|22660.1|22700.1|22660.1|22700.2|22660.2|22694.2|22654.2|0
1659934200000|2022-08-08 04:50:00|22700.2|22660.2|22712.2|22672.2|22712.2|22672.2|22700.1|22660.1|0
1659934500000|2022-08-08 04:55:00|22712.3|22672.3|22718.2|22678.2|22718.3|22678.3|22712.2|22672.2|0
1659934800000|2022-08-08 05:00:00|22721.2|22681.2|22724.3|22684.3|22724.3|22684.3|22718.2|22678.2|0
1659935100000|2022-08-08 05:05:00|22727.3|22687.3|22730.2|22690.2|22730.3|22690.3|22724.3|22684.3|0
1659935400000|2022-08-08 05:10:00|22730.3|22690.3|22731.5|22691.5|22737.5|22697.5|22730.3|22690.3|0
1659935700000|2022-08-08 05:15:00|22734.5|22694.5|22737.5|22697.5|22737.6|22697.6|22731.6|22691.6|0
1659936000000|2022-08-08 05:20:00|22743.4|22703.4|22737.5|22697.5|22743.5|22703.5|22737.5|22697.5|0
1659936300000|2022-08-08 05:25:00|22737.4|22697.4|22731.4|22691.4|22737.5|22697.5|22731.4|22691.4|0
1659936600000|2022-08-08 05:30:00|22731.5|22691.5|22731.7|22691.7|22737.8|22697.8|22725.4|22685.4|0
1659936900000|2022-08-08 05:35:00|22731.6|22691.6|22725.4|22685.4|22731.7|22691.7|22719.4|22679.4|0
1659937200000|2022-08-08 05:40:00|22725.3|22685.3|22719.4|22679.4|22725.4|22685.4|22719.3|22679.3|0
1659937500000|2022-08-08 05:45:00|22719.3|22679.3|22731.4|22691.4|22731.5|22691.5|22719.3|22679.3|0
1659937800000|2022-08-08 05:50:00|22731.5|22691.5|22725.4|22685.4|22731.5|22691.5|22725.4|22685.4|0
1659938100000|2022-08-08 05:55:00|22725.5|22685.5|22737.5|22697.5|22743.4|22703.4|22725.4|22685.4|0
1659938400000|2022-08-08 06:00:00|22737.4|22697.4|22700.4|22685.4|22737.4|22702.9|22695.4|22666.4|54
1659938700000|2022-08-08 06:05:00|22697.9|22682.9|22670.4|22655.4|22697.9|22682.9|22660.4|22645.4|67
1659939000000|2022-08-08 06:10:00|22672.9|22657.9|22670.4|22655.4|22672.9|22657.9|22660.4|22645.4|9
1659939300000|2022-08-08 06:15:00|22667.9|22652.9|22677.9|22662.9|22677.9|22662.9|22660.4|22645.4|25
1659939600000|2022-08-08 06:20:00|22682.9|22667.9|22677.9|22662.9|22692.9|22677.9|22677.9|22662.9|30
1659939900000|2022-08-08 06:25:00|22682.9|22667.9|22692.9|22677.9|22692.9|22677.9|22677.9|22662.9|15
1659940200000|2022-08-08 06:30:00|22690.4|22675.4|22662.9|22647.9|22690.4|22675.4|22660.4|22645.4|28
1659940500000|2022-08-08 06:35:00|22657.9|22642.9|22665.4|22650.4|22667.9|22652.9|22657.9|22642.9|25
1659940800000|2022-08-08 06:40:00|22667.9|22652.9|22652.9|22637.9|22670.4|22655.4|22652.9|22637.9|33
1659941100000|2022-08-08 06:45:00|22657.9|22642.9|22665.4|22650.4|22667.9|22652.9|22657.9|22642.9|19
1659941400000|2022-08-08 06:50:00|22662.9|22647.9|22685.4|22670.4|22687.9|22672.9|22662.9|22647.9|57
1659941700000|2022-08-08 06:55:00|22687.9|22672.9|22710.4|22695.4|22717.9|22702.9|22682.9|22667.9|101
1659942000000|2022-08-08 07:00:00|22705.4|22690.4|22767.9|22752.9|22777.9|22762.9|22700.4|22685.4|477
1659942300000|2022-08-08 07:05:00|22770.4|22755.4|22740.4|22725.4|22772.9|22757.9|22737.9|22722.9|357
1659942600000|2022-08-08 07:10:00|22742.9|22727.9|22762.9|22747.9|22782.9|22767.9|22740.4|22725.4|288
1659942900000|2022-08-08 07:15:00|22760.4|22745.4|22767.9|22752.9|22767.9|22752.9|22732.9|22717.9|202
1659943200000|2022-08-08 07:20:00|22772.9|22757.9|22722.9|22707.9|22772.9|22757.9|22717.9|22702.9|123
1659943500000|2022-08-08 07:25:00|22717.9|22702.9|22730.4|22715.4|22742.9|22727.9|22712.9|22697.9|117
1659943800000|2022-08-08 07:30:00|22727.9|22712.9|22672.9|22657.9|22732.9|22717.9|22670.4|22655.4|177
1659944100000|2022-08-08 07:35:00|22675.4|22660.4|22635.4|22620.4|22677.9|22662.9|22632.9|22617.9|130
1659944400000|2022-08-08 07:40:00|22639.3|22624.3|22611.8|22596.8|22651.8|22636.8|22609.3|22594.3|111
1659944700000|2022-08-08 07:45:00|22614.3|22599.3|22646.8|22631.8|22654.3|22639.3|22614.3|22599.3|80
1659945000000|2022-08-08 07:50:00|22649.3|22634.3|22646.8|22631.8|22659.3|22644.3|22641.8|22626.8|69
1659945300000|2022-08-08 07:55:00|22649.3|22634.3|22651.8|22636.8|22656.8|22641.8|22631.8|22616.8|65
1659945600000|2022-08-08 08:00:00|22656.8|22641.8|22656.8|22641.8|22664.3|22649.3|22626.8|22611.8|120
1659945900000|2022-08-08 08:05:00|22659.3|22644.3|22606.8|22591.8|22661.8|22646.8|22606.8|22591.8|256
1659946200000|2022-08-08 08:10:00|22611.8|22596.8|22584.3|22569.3|22616.8|22601.8|22581.8|22566.8|458
1659946500000|2022-08-08 08:15:00|22586.8|22571.8|22584.3|22569.3|22591.8|22576.8|22571.8|22556.8|92
1659946800000|2022-08-08 08:20:00|22581.8|22566.8|22576.8|22561.8|22596.8|22581.8|22576.8|22561.8|84
1659947100000|2022-08-08 08:25:00|22571.8|22556.8|22604.3|22589.3|22614.3|22599.3|22566.8|22551.8|75
1659947400000|2022-08-08 08:30:00|22606.8|22591.8|22616.8|22601.8|22616.8|22601.8|22601.8|22586.8|60
1659947700000|2022-08-08 08:35:00|22619.3|22604.3|22611.8|22596.8|22631.8|22616.8|22609.3|22594.3|113
1659948000000|2022-08-08 08:40:00|22616.8|22601.8|22626.8|22611.8|22639.3|22624.3|22611.8|22596.8|73
1659948300000|2022-08-08 08:45:00|22629.3|22614.3|22621.8|22606.8|22641.8|22626.8|22621.8|22606.8|40
1659948600000|2022-08-08 08:50:00|22619.3|22604.3|22614.3|22599.3|22634.3|22619.3|22606.8|22591.8|51
1659948900000|2022-08-08 08:55:00|22616.8|22601.8|22621.8|22606.8|22621.8|22606.8|22611.8|22596.8|34
1659949200000|2022-08-08 09:00:00|22616.8|22601.8|22606.8|22591.8|22621.8|22606.8|22601.8|22586.8|69
1659949500000|2022-08-08 09:05:00|22611.8|22596.8|22614.3|22599.3|22624.3|22609.3|22606.8|22591.8|38
1659949800000|2022-08-08 09:10:00|22616.8|22601.8|22589.3|22574.3|22619.3|22604.3|22579.3|22564.3|59
1659950100000|2022-08-08 09:15:00|22591.8|22576.8|22596.8|22581.8|22601.8|22586.8|22586.8|22571.8|66
1659950400000|2022-08-08 09:20:00|22599.3|22584.3|22581.8|22566.8|22601.8|22586.8|22576.8|22561.8|101
1659950700000|2022-08-08 09:25:00|22579.3|22564.3|22586.8|22571.8|22589.3|22574.3|22579.3|22564.3|30
1659951000000|2022-08-08 09:30:00|22591.8|22576.8|22594.3|22579.3|22601.8|22586.8|22586.8|22571.8|34
1659951300000|2022-08-08 09:35:00|22596.8|22581.8|22601.8|22586.8|22606.8|22591.8|22591.8|22576.8|28
1659951600000|2022-08-08 09:40:00|22604.3|22589.3|22619.3|22604.3|22626.8|22611.8|22604.3|22589.3|106
1659951900000|2022-08-08 09:45:00|22621.8|22606.8|22621.8|22606.8|22634.3|22619.3|22621.8|22606.8|29
1659952200000|2022-08-08 09:50:00|22616.8|22601.8|22619.3|22604.3|22621.8|22606.8|22611.8|22596.8|59
1659952500000|2022-08-08 09:55:00|22616.8|22601.8|22614.3|22599.3|22621.8|22606.8|22606.8|22591.8|33
1659952800000|2022-08-08 10:00:00|22616.8|22601.8|22646.8|22631.8|22646.8|22631.8|22611.8|22596.8|112
1659953100000|2022-08-08 10:05:00|22644.3|22629.3|22649.3|22634.3|22656.8|22641.8|22641.8|22626.8|52
1659953400000|2022-08-08 10:10:00|22651.8|22636.8|22639.3|22624.3|22654.3|22639.3|22634.3|22619.3|40
1659953700000|2022-08-08 10:15:00|22641.8|22626.8|22661.8|22646.8|22666.8|22651.8|22636.8|22621.8|83
1659954000000|2022-08-08 10:20:00|22666.8|22651.8|22666.8|22651.8|22676.8|22661.8|22656.8|22641.8|93
1659954300000|2022-08-08 10:25:00|22669.3|22654.3|22669.3|22654.3|22676.8|22661.8|22666.8|22651.8|18
1659954600000|2022-08-08 10:30:00|22671.8|22656.8|22681.8|22666.8|22681.8|22666.8|22666.8|22651.8|48
1659954900000|2022-08-08 10:35:00|22676.8|22661.8|22674.3|22659.3|22686.8|22671.8|22671.8|22656.8|51
1659955200000|2022-08-08 10:40:00|22676.8|22661.8|22681.8|22666.8|22691.8|22676.8|22671.8|22656.8|78
1659955500000|2022-08-08 10:45:00|22676.8|22661.8|22686.8|22671.8|22689.3|22674.3|22676.8|22661.8|28
1659955800000|2022-08-08 10:50:00|22691.8|22676.8|22691.8|22676.8|22696.8|22681.8|22686.8|22671.8|30
1659956100000|2022-08-08 10:55:00|22689.3|22674.3|22701.8|22686.8|22701.8|22686.8|22689.3|22674.3|32
1659956400000|2022-08-08 11:00:00|22706.8|22691.8|22686.8|22671.8|22706.8|22691.8|22681.8|22666.8|104
1659956700000|2022-08-08 11:05:00|22684.3|22669.3|22686.8|22671.8|22691.8|22676.8|22676.8|22661.8|47
1659957000000|2022-08-08 11:10:00|22689.3|22674.3|22686.8|22671.8|22691.8|22676.8|22686.8|22671.8|19
1659957300000|2022-08-08 11:15:00|22691.8|22676.8|22689.3|22674.3|22691.8|22676.8|22679.3|22664.3|40
1659957600000|2022-08-08 11:20:00|22686.8|22671.8|22691.8|22676.8|22699.3|22684.3|22686.8|22671.8|28
1659957900000|2022-08-08 11:25:00|22689.3|22674.3|22676.8|22661.8|22694.3|22679.3|22676.8|22661.8|24
1659958200000|2022-08-08 11:30:00|22681.8|22666.8|22686.8|22671.8|22686.8|22671.8|22681.8|22666.8|28
1659958500000|2022-08-08 11:35:00|22684.3|22669.3|22681.8|22666.8|22686.8|22671.8|22681.8|22666.8|20
1659958800000|2022-08-08 11:40:00|22679.1|22664.1|22689.1|22674.1|22689.1|22674.1|22679.1|22664.1|35
1659959100000|2022-08-08 11:45:00|22694.1|22679.1|22694.1|22679.1|22701.6|22686.6|22694.1|22679.1|46
1659959400000|2022-08-08 11:50:00|22699.1|22684.1|22709.1|22694.1|22709.1|22694.1|22699.1|22684.1|31
1659959700000|2022-08-08 11:55:00|22706.6|22691.6|22699.1|22684.1|22709.1|22694.1|22689.1|22674.1|68
1659960000000|2022-08-08 12:00:00|22694.1|22679.1|22699.1|22684.1|22699.1|22684.1|22689.1|22674.1|20
1659960300000|2022-08-08 12:05:00|22701.6|22686.6|22704.1|22689.1|22709.1|22694.1|22696.6|22681.6|36
1659960600000|2022-08-08 12:10:00|22699.1|22684.1|22699.1|22684.1|22704.1|22689.1|22694.1|22679.1|19
1659960900000|2022-08-08 12:15:00|22704.1|22689.1|22699.1|22684.1|22704.1|22689.1|22694.1|22679.1|29
1659961200000|2022-08-08 12:20:00|22696.6|22681.6|22709.1|22694.1|22714.1|22699.1|22696.6|22681.6|53
1659961500000|2022-08-08 12:25:00|22714.1|22699.1|22734.1|22719.1|22734.1|22719.1|22706.6|22691.6|102
1659961800000|2022-08-08 12:30:00|22736.6|22721.6|22734.1|22719.1|22739.1|22724.1|22724.1|22709.1|98
1659962100000|2022-08-08 12:35:00|22739.1|22724.1|22744.1|22729.1|22744.1|22729.1|22734.1|22719.1|111
1659962400000|2022-08-08 12:40:00|22746.6|22731.6|22749.1|22734.1|22749.1|22734.1|22741.6|22726.6|89
1659962700000|2022-08-08 12:45:00|22754.1|22739.1|22754.1|22739.1|22759.1|22744.1|22739.1|22724.1|104
1659963000000|2022-08-08 12:50:00|22759.1|22744.1|22774.1|22759.1|22774.1|22759.1|22754.1|22739.1|65
1659963300000|2022-08-08 12:55:00|22769.1|22754.1|22779.1|22764.1|22789.1|22774.1|22769.1|22754.1|229
1659963600000|2022-08-08 13:00:00|22781.6|22766.6|22719.1|22704.1|22781.6|22766.6|22719.1|22704.1|193
1659963900000|2022-08-08 13:05:00|22721.6|22706.6|22749.1|22734.1|22749.1|22734.1|22719.1|22704.1|62
1659964200000|2022-08-08 13:10:00|22746.6|22731.6|22759.1|22744.1|22759.1|22744.1|22744.1|22729.1|54
1659964500000|2022-08-08 13:15:00|22756.6|22741.6|22779.1|22764.1|22779.1|22764.1|22754.1|22739.1|62
1659964800000|2022-08-08 13:20:00|22784.1|22769.1|22779.1|22764.1|22784.1|22769.1|22769.1|22754.1|80
1659965100000|2022-08-08 13:25:00|22776.6|22761.6|22759.1|22744.1|22776.6|22761.6|22756.6|22741.6|132
1659965400000|2022-08-08 13:30:00|22756.6|22741.6|22789.1|22774.1|22794.1|22779.1|22756.6|22741.6|195
1659965700000|2022-08-08 13:35:00|22794.1|22779.1|22824.1|22809.1|22824.1|22809.1|22794.1|22779.1|218
1659966000000|2022-08-08 13:40:00|22829.1|22814.1|22819.1|22804.1|22844.1|22829.1|22814.1|22799.1|190
1659966300000|2022-08-08 13:45:00|22821.6|22806.6|22804.1|22789.1|22824.1|22809.1|22789.1|22774.1|145
1659966600000|2022-08-08 13:50:00|22806.6|22791.6|22799.1|22784.1|22809.1|22794.1|22794.1|22779.1|112
1659966900000|2022-08-08 13:55:00|22804.1|22789.1|22784.1|22769.1|22809.1|22794.1|22776.6|22761.6|117
1659967200000|2022-08-08 14:00:00|22786.6|22771.6|22814.1|22799.1|22814.1|22799.1|22779.1|22764.1|151
1659967500000|2022-08-08 14:05:00|22809.1|22794.1|22779.1|22764.1|22809.1|22794.1|22764.1|22749.1|156
1659967800000|2022-08-08 14:10:00|22778.1|22763.1|22783.1|22768.1|22798.1|22783.1|22768.1|22753.1|88
1659968100000|2022-08-08 14:15:00|22785.6|22770.6|22778.1|22763.1|22788.1|22773.1|22773.1|22758.1|73
1659968400000|2022-08-08 14:20:00|22783.1|22768.1|22780.6|22765.6|22788.1|22773.1|22773.1|22758.1|133
1659968700000|2022-08-08 14:25:00|22783.1|22768.1|22775.6|22760.6|22783.1|22768.1|22758.1|22743.1|95
1659969000000|2022-08-08 14:30:00|22778.1|22763.1|22758.1|22743.1|22783.1|22768.1|22758.1|22743.1|95
1659969300000|2022-08-08 14:35:00|22760.6|22745.6|22763.1|22748.1|22773.1|22758.1|22755.6|22740.6|86
1659969600000|2022-08-08 14:40:00|22768.1|22753.1|22763.1|22748.1|22768.1|22753.1|22753.1|22738.1|69
1659969900000|2022-08-08 14:45:00|22760.6|22745.6|22743.1|22728.1|22760.6|22745.6|22733.1|22718.1|121
1659970200000|2022-08-08 14:50:00|22745.6|22730.6|22748.1|22733.1|22750.6|22735.6|22738.1|22723.1|120
1659970500000|2022-08-08 14:55:00|22745.6|22730.6|22748.1|22733.1|22753.1|22738.1|22740.6|22725.6|171
1659970800000|2022-08-08 15:00:00|22753.1|22738.1|22768.1|22753.1|22773.1|22758.1|22748.1|22733.1|250
1659971100000|2022-08-08 15:05:00|22765.6|22750.6|22755.6|22740.6|22768.1|22753.1|22753.1|22738.1|70
1659971400000|2022-08-08 15:10:00|22758.1|22743.1|22723.1|22708.1|22758.1|22743.1|22718.1|22703.1|96
1659971700000|2022-08-08 15:15:00|22725.6|22710.6|22723.1|22708.1|22728.1|22713.1|22708.1|22693.1|141
1659972000000|2022-08-08 15:20:00|22728.1|22713.1|22728.1|22713.1|22735.6|22720.6|22723.1|22708.1|148
1659972300000|2022-08-08 15:25:00|22723.1|22708.1|22723.1|22708.1|22728.1|22713.1|22708.1|22693.1|238
1659972600000|2022-08-08 15:30:00|22720.6|22705.6|22733.1|22718.1|22763.1|22748.1|22718.1|22703.1|352
1659972900000|2022-08-08 15:35:00|22735.6|22720.6|22698.1|22683.1|22748.1|22733.1|22695.6|22680.6|209
1659973200000|2022-08-08 15:40:00|22695.6|22680.6|22675.6|22660.6|22708.1|22693.1|22658.1|22643.1|114
1659973500000|2022-08-08 15:45:00|22678.1|22663.1|22683.1|22668.1|22693.1|22678.1|22673.1|22658.1|42
1659973800000|2022-08-08 15:50:00|22685.6|22665.6|22715.6|22690.6|22720.6|22695.6|22685.6|22665.6|34
1659974100000|2022-08-08 15:55:00|22710.6|22695.6|22705.6|22685.6|22720.6|22700.6|22705.6|22680.6|27
1659974400000|2022-08-08 16:00:00|22710.6|22680.6|22705.6|22685.6|22720.6|22695.6|22705.6|22680.6|20
1659974700000|2022-08-08 16:05:00|22700.6|22680.6|22670.6|22645.6|22710.6|22685.6|22665.6|22640.6|29
1659975000000|2022-08-08 16:10:00|22675.6|22650.6|22665.6|22645.6|22680.6|22660.6|22660.6|22640.6|10
1659975300000|2022-08-08 16:15:00|22670.6|22650.6|22650.6|22625.6|22670.6|22650.6|22635.6|22615.6|41
1659975600000|2022-08-08 16:20:00|22645.6|22630.6|22685.6|22665.6|22690.6|22665.6|22645.6|22625.6|21
1659975900000|2022-08-08 16:25:00|22690.6|22660.6|22660.6|22640.6|22690.6|22665.6|22655.6|22635.6|11
1659976200000|2022-08-08 16:30:00|22655.6|22635.6|22665.6|22645.6|22670.6|22650.6|22655.6|22635.6|12
1659976500000|2022-08-08 16:35:00|22660.6|22640.6|22660.6|22640.6|22670.6|22645.6|22645.6|22625.6|13
1659976800000|2022-08-08 16:40:00|22665.6|22635.6|22680.6|22660.6|22685.6|22660.6|22660.6|22635.6|6
1659977100000|2022-08-08 16:45:00|22685.6|22665.6|22685.6|22660.6|22685.6|22665.6|22675.6|22650.6|10
1659977400000|2022-08-08 16:50:00|22680.6|22665.6|22690.6|22670.6|22695.6|22675.6|22680.6|22660.6|9
1659977700000|2022-08-08 16:55:00|22695.6|22665.6|22685.6|22660.6|22695.6|22670.6|22670.6|22650.6|15
1659978000000|2022-08-08 17:00:00|22680.6|22665.6|22670.6|22650.6|22685.6|22665.6|22665.6|22645.6|13
1659978300000|2022-08-08 17:05:00|22675.6|22645.6|22680.6|22660.6|22685.6|22665.6|22670.6|22645.6|41
1659978600000|2022-08-08 17:10:00|22685.6|22655.6|22700.6|22675.6|22700.6|22680.6|22675.6|22655.6|11
1659978900000|2022-08-08 17:15:00|22695.6|22680.6|22700.6|22680.6|22710.6|22685.6|22695.6|22675.6|8
1659979200000|2022-08-08 17:20:00|22695.6|22675.6|22695.6|22670.6|22695.6|22675.6|22675.6|22650.6|11
1659979500000|2022-08-08 17:25:00|22690.6|22675.6|22670.6|22645.6|22700.6|22675.6|22665.6|22645.6|9
1659979800000|2022-08-08 17:30:00|22675.6|22650.6|22685.6|22660.6|22690.6|22665.6|22670.6|22645.6|18
1659980100000|2022-08-08 17:35:00|22680.6|22665.6|22670.6|22650.6|22685.6|22665.6|22665.6|22645.6|6
1659980400000|2022-08-08 17:40:00|22675.6|22645.6|22685.6|22665.6|22690.6|22665.6|22670.6|22645.6|2
1659980700000|2022-08-08 17:45:00|22690.6|22660.6|22685.6|22660.6|22690.6|22670.6|22680.6|22660.6|4
1659981000000|2022-08-08 17:50:00|22680.6|22665.6|22700.6|22680.6|22700.6|22680.6|22680.6|22655.6|7
1659981300000|2022-08-08 17:55:00|22705.6|22675.6|22700.6|22675.6|22705.6|22685.6|22700.6|22675.6|7
1659981600000|2022-08-08 18:00:00|22695.6|22680.6|22665.6|22645.6|22700.6|22680.6|22665.6|22645.6|12
1659981900000|2022-08-08 18:05:00|22670.6|22640.6|22685.6|22660.6|22685.6|22665.6|22660.6|22635.6|39
1659982200000|2022-08-08 18:10:00|22680.6|22655.6|22670.6|22645.6|22685.6|22660.6|22665.6|22645.6|13
1659982500000|2022-08-08 18:15:00|22665.6|22650.6|22680.6|22660.6|22680.6|22660.6|22655.6|22635.6|61
1659982800000|2022-08-08 18:20:00|22675.6|22655.6|22675.6|22650.6|22680.6|22660.6|22670.6|22645.6|5
1659983100000|2022-08-08 18:25:00|22670.6|22655.6|22670.6|22655.6|22680.6|22660.6|22665.6|22645.6|21
1659983400000|2022-08-08 18:30:00|22673.1|22658.1|22678.1|22663.1|22683.1|22668.1|22665.6|22650.6|11
1659983700000|2022-08-08 18:35:00|22675.6|22660.6|22653.1|22638.1|22675.6|22660.6|22650.6|22635.6|18
1659984000000|2022-08-08 18:40:00|22655.6|22640.6|22655.6|22640.6|22668.1|22653.1|22648.1|22633.1|7
1659984300000|2022-08-08 18:45:00|22658.1|22643.1|22660.6|22645.6|22668.1|22653.1|22640.6|22625.6|14
1659984600000|2022-08-08 18:50:00|22658.1|22643.1|22635.6|22620.6|22660.6|22645.6|22633.1|22618.1|12
1659984900000|2022-08-08 18:55:00|22638.1|22623.1|22663.1|22648.1|22668.1|22653.1|22633.1|22618.1|9
1659985200000|2022-08-08 19:00:00|22660.6|22645.6|22673.1|22658.1|22678.1|22663.1|22658.1|22643.1|4
1659985500000|2022-08-08 19:05:00|22675.6|22660.6|22665.6|22650.6|22678.1|22663.1|22660.6|22645.6|10
1659985800000|2022-08-08 19:10:00|22668.1|22653.1|22665.6|22650.6|22668.1|22653.1|22653.1|22638.1|5
1659986100000|2022-08-08 19:15:00|22663.1|22648.1|22650.6|22635.6|22663.1|22648.1|22638.1|22623.1|23
1659986400000|2022-08-08 19:20:00|22653.1|22638.1|22665.6|22650.6|22668.1|22653.1|22648.1|22633.1|9
1659986700000|2022-08-08 19:25:00|22663.1|22648.1|22665.6|22650.6|22678.1|22663.1|22660.6|22645.6|11
1659987000000|2022-08-08 19:30:00|22663.1|22648.1|22670.6|22655.6|22670.6|22655.6|22653.1|22638.1|11
1659987300000|2022-08-08 19:35:00|22668.1|22653.1|22665.6|22650.6|22675.6|22660.6|22658.1|22643.1|16
1659987600000|2022-08-08 19:40:00|22668.1|22653.1|22690.6|22675.6|22693.1|22678.1|22663.1|22648.1|33
1659987900000|2022-08-08 19:45:00|22688.1|22673.1|22673.1|22658.1|22693.1|22678.1|22673.1|22658.1|23
1659988200000|2022-08-08 19:50:00|22678.1|22663.1|22695.6|22680.6|22695.6|22680.6|22670.6|22655.6|60
1659988500000|2022-08-08 19:55:00|22693.1|22678.1|22688.1|22673.1|22698.1|22683.1|22685.6|22670.6|10
1659988800000|2022-08-08 20:00:00|22702.6|22662.6|22717.9|22677.9|22729.4|22689.4|22696|22656|0
1659989100000|2022-08-08 20:05:00|22718|22678|22720.4|22680.4|22721.6|22681.6|22713|22673|0
1659989400000|2022-08-08 20:10:00|22721.6|22681.6|22733.1|22693.1|22733.1|22693.1|22717.9|22677.9|0
1659989700000|2022-08-08 20:15:00|22732.7|22692.7|22729.7|22689.7|22732.7|22692.7|22729.7|22689.7|0
1659990000000|2022-08-08 20:20:00|22730.3|22690.3|22730.9|22690.9|22735.2|22695.2|22729.7|22689.7|0
1659990300000|2022-08-08 20:25:00|22731.5|22691.5|22739.4|22699.4|22742.4|22702.4|22730.9|22690.9|0
1659990600000|2022-08-08 20:30:00|22739.5|22699.5|22744.9|22704.9|22746.1|22706.1|22739.5|22699.5|0
1659990900000|2022-08-08 20:35:00|22746.1|22706.1|22746.1|22706.1|22747.3|22707.3|22746.1|22706.1|0
1659991200000|2022-08-08 20:40:00|22747.3|22707.3|22749.3|22709.3|22749.3|22709.3|22746.1|22706.1|0
1659991500000|2022-08-08 20:45:00|22750.5|22710.5|22749.3|22709.3|22751.7|22711.7|22746.8|22706.8|0
1659991800000|2022-08-08 20:50:00|22749.9|22709.9|22755.4|22715.4|22755.4|22715.4|22749.3|22709.3|0
1659992100000|2022-08-08 20:55:00|22755.3|22715.3|22775.7|22735.7|22778.8|22738.8|22754.1|22714.1|0
1659992400000|2022-08-08 21:00:00|22775.8|22735.8|22773.9|22733.9|22778.8|22738.8|22773.3|22733.3|0
1659992700000|2022-08-08 21:05:00|22773.8|22733.8|22795.6|22755.6|22795.6|22755.6|22770.9|22730.9|0
1659993000000|2022-08-08 21:10:00|22795|22755|22815|22775|22815|22775|22794.4|22754.4|0
1659993300000|2022-08-08 21:15:00|22813.8|22773.8|22816.8|22776.8|22817.4|22777.4|22813.2|22773.2|0
1659993600000|2022-08-08 21:20:00|22817.4|22777.4|22800.4|22760.4|22819.8|22779.8|22800.4|22760.4|0
1659993900000|2022-08-08 21:25:00|22801|22761|22798.6|22758.6|22801.6|22761.6|22798.6|22758.6|0
1659994200000|2022-08-08 21:30:00|22798.5|22758.5|22795.5|22755.5|22798.5|22758.5|22795.5|22755.5|0
1659994500000|2022-08-08 21:35:00|22795.6|22755.6|22789.7|22749.7|22798|22758|22789.1|22749.1|0
1659994800000|2022-08-08 21:40:00|22789.6|22749.6|22789.1|22749.1|22789.7|22749.7|22787.2|22747.2|0
1659995100000|2022-08-08 21:45:00|22789.7|22749.7|22786.6|22746.6|22789.7|22749.7|22786.6|22746.6|0
1659995400000|2022-08-08 21:50:00|22780.8|22740.8|22786|22746|22786|22746|22779.6|22739.6|0
1659995700000|2022-08-08 21:55:00|22785.4|22745.4|22782.4|22742.4|22786.6|22746.6|22780|22740|0
1659996000000|2022-08-08 22:00:00|22781.9|22741.9|22766.3|22726.3|22781.9|22741.9|22763.9|22723.9|0
1659996300000|2022-08-08 22:05:00|22765.1|22725.1|22760.3|22720.3|22765.1|22725.1|22759|22719|0
1659996600000|2022-08-08 22:10:00|22760.9|22720.9|22765.1|22725.1|22771.2|22731.2|22760.9|22720.9|0
1659996900000|2022-08-08 22:15:00|22765.2|22725.2|22763.9|22723.9|22766.3|22726.3|22762.7|22722.7|0
1659997200000|2022-08-08 22:20:00|22764|22724|22761.5|22721.5|22765.1|22725.1|22757.8|22717.8|0
1659997500000|2022-08-08 22:25:00|22761.4|22721.4|22761.5|22721.5|22763.9|22723.9|22760.3|22720.3|0
1659997800000|2022-08-08 22:30:00|22762.7|22722.7|22760.3|22720.3|22762.7|22722.7|22760.3|22720.3|0
1659998100000|2022-08-08 22:35:00|22761.5|22721.5|22759.7|22719.7|22761.5|22721.5|22759|22719|0
1659998400000|2022-08-08 22:40:00|22760.3|22720.3|22757.8|22717.8|22760.3|22720.3|22756.6|22716.6|0
1659998700000|2022-08-08 22:45:00|22756.6|22716.6|22759|22719|22761.5|22721.5|22756.6|22716.6|0
1659999000000|2022-08-08 22:50:00|22759.1|22719.1|22759|22719|22761.5|22721.5|22759|22719|0
1659999300000|2022-08-08 22:55:00|22757.8|22717.8|22759|22719|22760.3|22720.3|22757.8|22717.8|0
1659999600000|2022-08-08 23:00:00|22757.8|22717.8|22753|22713|22760.3|22720.3|22749.9|22709.9|0
1659999900000|2022-08-08 23:05:00|22753.1|22713.1|22772.4|22732.4|22773.6|22733.6|22753.1|22713.1|0
1660000200000|2022-08-08 23:10:00|22771.8|22731.8|22789.6|22749.6|22793.3|22753.3|22771.2|22731.2|0
1660000500000|2022-08-08 23:15:00|22788.4|22748.4|22785.4|22745.4|22790.8|22750.8|22784.2|22744.2|0
1660000800000|2022-08-08 23:20:00|22784.8|22744.8|22786.6|22746.6|22786.6|22746.6|22783|22743|0
1660001100000|2022-08-08 23:25:00|22788.4|22748.4|22790.8|22750.8|22790.8|22750.8|22785.4|22745.4|0
1660001400000|2022-08-08 23:30:00|22789.6|22749.6|22790.2|22750.2|22796.9|22756.9|22788.4|22748.4|0
1660001700000|2022-08-08 23:35:00|22790.3|22750.3|22798.1|22758.1|22801.8|22761.8|22788.4|22748.4|0
1660002000000|2022-08-08 23:40:00|22798.2|22758.2|22794.5|22754.5|22799.4|22759.4|22793.3|22753.3|0
1660002300000|2022-08-08 23:45:00|22794.4|22754.4|22792.1|22752.1|22799.4|22759.4|22786.6|22746.6|0
1660002600000|2022-08-08 23:50:00|22792|22752|22785.4|22745.4|22792.1|22752.1|22785.4|22745.4|0
1660002900000|2022-08-08 23:55:00|22786.6|22746.6|22784.9|22744.9|22786.6|22746.6|22779.5|22739.5|0
1660003200000|2022-08-09 00:00:00|22783.8|22743.8|22785|22745|22786.2|22746.2|22779.5|22739.5|0
1660003500000|2022-08-09 00:05:00|22785.6|22745.6|22771|22731|22786.2|22746.2|22766.1|22726.1|0
1660003800000|2022-08-09 00:10:00|22769.8|22729.8|22792.5|22752.5|22794.3|22754.3|22769.2|22729.2|0
1660004100000|2022-08-09 00:15:00|22792.4|22752.4|22806.3|22766.3|22806.3|22766.3|22770.7|22730.7|0
1660004400000|2022-08-09 00:20:00|22803.4|22763.4|22788.4|22748.4|22806.3|22766.3|22788.4|22748.4|0
1660004700000|2022-08-09 00:25:00|22785.4|22745.4|22794.4|22754.4|22794.5|22754.5|22782.4|22742.4|0
1660005000000|2022-08-09 00:30:00|22794.3|22754.3|22782.5|22742.5|22794.3|22754.3|22782.4|22742.4|0
1660005300000|2022-08-09 00:35:00|22782.4|22742.4|22776.4|22736.4|22785.5|22745.5|22776.4|22736.4|0
1660005600000|2022-08-09 00:40:00|22776.5|22736.5|22776.3|22736.3|22782.4|22742.4|22776.3|22736.3|0
1660005900000|2022-08-09 00:45:00|22770.5|22730.5|22758.4|22718.4|22770.5|22730.5|22758.3|22718.3|0
1660006200000|2022-08-09 00:50:00|22758.5|22718.5|22764.3|22724.3|22770.3|22730.3|22758.5|22718.5|0
1660006500000|2022-08-09 00:55:00|22764.2|22724.2|22758.2|22718.2|22764.2|22724.2|22758.2|22718.2|0
1660006800000|2022-08-09 01:00:00|22761.1|22721.1|22758.1|22718.1|22764.1|22724.1|22752.1|22712.1|0
1660007100000|2022-08-09 01:05:00|22758.2|22718.2|22752|22712|22758.2|22718.2|22745.8|22705.8|0
1660007400000|2022-08-09 01:10:00|22751.9|22711.9|22752|22712|22752|22712|22746.1|22706.1|0
1660007700000|2022-08-09 01:15:00|22749.1|22709.1|22746|22706|22752.1|22712.1|22746|22706|0
1660008000000|2022-08-09 01:20:00|22745.9|22705.9|22728.2|22688.2|22746|22706|22728.1|22688.1|0
1660008300000|2022-08-09 01:25:00|22728.1|22688.1|22740.1|22700.1|22740.1|22700.1|22722.2|22682.2|0
1660008600000|2022-08-09 01:30:00|22737.1|22697.1|22737.1|22697.1|22740.2|22700.2|22728.2|22688.2|0
1660008900000|2022-08-09 01:35:00|22734.2|22694.2|22728|22688|22734.2|22694.2|22722.1|22682.1|0
1660009200000|2022-08-09 01:40:00|22728.1|22688.1|22722|22682|22728.1|22688.1|22716|22676|0
1660009500000|2022-08-09 01:45:00|22721.9|22681.9|22719|22679|22722|22682|22715.9|22675.9|0
1660009800000|2022-08-09 01:50:00|22716|22676|22722.2|22682.2|22722.3|22682.3|22716|22676|0
1660010100000|2022-08-09 01:55:00|22722.1|22682.1|22710.2|22670.2|22722.2|22682.2|22710.1|22670.1|0
1660010400000|2022-08-09 02:00:00|22710.3|22670.3|22722.3|22682.3|22728.2|22688.2|22710.3|22670.3|0
1660010700000|2022-08-09 02:05:00|22722.4|22682.4|22728.5|22688.5|22734.4|22694.4|22716.5|22676.5|0
1660011000000|2022-08-09 02:10:00|22728.4|22688.4|22722.5|22682.5|22728.5|22688.5|22722.4|22682.4|0
1660011300000|2022-08-09 02:15:00|22722.6|22682.6|22728.4|22688.4|22728.5|22688.5|22722.4|22682.4|0
1660011600000|2022-08-09 02:20:00|22728.5|22688.5|22734.5|22694.5|22734.5|22694.5|22728.4|22688.4|0
1660011900000|2022-08-09 02:25:00|22734.6|22694.6|22740.4|22700.4|22740.5|22700.5|22734.5|22694.5|0
1660012200000|2022-08-09 02:30:00|22737.5|22697.5|22734.5|22694.5|22740.4|22700.4|22734.4|22694.4|0
1660012500000|2022-08-09 02:35:00|22734.6|22694.6|22734.4|22694.4|22740.5|22700.5|22728.5|22688.5|0
1660012800000|2022-08-09 02:40:00|22740.3|22700.3|22740.5|22700.5|22740.5|22700.5|22734.4|22694.4|0
1660013100000|2022-08-09 02:45:00|22737.6|22697.6|22734.6|22694.6|22740.5|22700.5|22734.5|22694.5|0
1660013400000|2022-08-09 02:50:00|22734.5|22694.5|22728.6|22688.6|22734.6|22694.6|22728.6|22688.6|0
1660013700000|2022-08-09 02:55:00|22728.7|22688.7|22734.6|22694.6|22734.7|22694.7|22728.6|22688.6|0
1660014000000|2022-08-09 03:00:00|22734.7|22694.7|22746.5|22706.5|22746.5|22706.5|22734.6|22694.6|0
1660014300000|2022-08-09 03:05:00|22743.5|22703.5|22746.4|22706.4|22746.4|22706.4|22740.5|22700.5|0
1660014600000|2022-08-09 03:10:00|22740.5|22700.5|22758.6|22718.6|22764.6|22724.6|22740.5|22700.5|0
1660014900000|2022-08-09 03:15:00|22758.7|22718.7|22764.6|22724.6|22764.7|22724.7|22758.6|22718.6|0
1660015200000|2022-08-09 03:20:00|22764.7|22724.7|22776.5|22736.5|22776.6|22736.6|22764.6|22724.6|0
1660015500000|2022-08-09 03:25:00|22776.6|22736.6|22764.6|22724.6|22776.6|22736.6|22764.6|22724.6|0
1660015800000|2022-08-09 03:30:00|22764.7|22724.7|22776.6|22736.6|22776.7|22736.7|22764.7|22724.7|0
1660016100000|2022-08-09 03:35:00|22770.7|22730.7|22770.9|22730.9|22776.8|22736.8|22770.7|22730.7|0
1660016400000|2022-08-09 03:40:00|22770.8|22730.8|22776.9|22736.9|22776.9|22736.9|22770.8|22730.8|0
1660016700000|2022-08-09 03:45:00|22782.8|22742.8|22779.7|22739.7|22782.8|22742.8|22776.8|22736.8|0
1660017000000|2022-08-09 03:50:00|22782.6|22742.6|22776.8|22736.8|22785.7|22745.7|22776.7|22736.7|0
1660017300000|2022-08-09 03:55:00|22776.7|22736.7|22776.7|22736.7|22776.7|22736.7|22770.7|22730.7|0
1660017600000|2022-08-09 04:00:00|22776.6|22736.6|22770.6|22730.6|22782.6|22742.6|22770.5|22730.5|0
1660017900000|2022-08-09 04:05:00|22770.5|22730.5|22776.4|22736.4|22776.5|22736.5|22770.5|22730.5|0
1660018200000|2022-08-09 04:10:00|22776.5|22736.5|22770.4|22730.4|22776.5|22736.5|22770.4|22730.4|0
1660018500000|2022-08-09 04:15:00|22764.5|22724.5|22770.4|22730.4|22770.4|22730.4|22764.5|22724.5|0
1660018800000|2022-08-09 04:20:00|22770.3|22730.3|22764.4|22724.4|22770.3|22730.3|22764.4|22724.4|0
1660019100000|2022-08-09 04:25:00|22764.5|22724.5|22758.5|22718.5|22764.5|22724.5|22758.5|22718.5|0
1660019400000|2022-08-09 04:30:00|22758.6|22718.6|22758.5|22718.5|22758.6|22718.6|22758.5|22718.5|0
1660019700000|2022-08-09 04:35:00|22758.6|22718.6|22758.6|22718.6|22764.5|22724.5|22758.5|22718.5|0
1660020000000|2022-08-09 04:40:00|22758.5|22718.5|22758.6|22718.6|22764.6|22724.6|22758.5|22718.5|0
1660020300000|2022-08-09 04:45:00|22752.7|22712.7|22758.6|22718.6|22758.6|22718.6|22752.7|22712.7|0
1660020600000|2022-08-09 04:50:00|22758.7|22718.7|22764.6|22724.6|22764.6|22724.6|22758.7|22718.7|0
1660020900000|2022-08-09 04:55:00|22758.7|22718.7|22758.7|22718.7|22758.8|22718.8|22758.7|22718.7|0
1660021200000|2022-08-09 05:00:00|22758.6|22718.6|22740.7|22700.7|22758.8|22718.8|22740.7|22700.7|0
1660021500000|2022-08-09 05:05:00|22734.8|22694.8|22753.4|22713.4|22753.4|22713.4|22734.8|22694.8|0
1660021800000|2022-08-09 05:10:00|22753.5|22713.5|22747.6|22707.6|22759.5|22719.5|22747.5|22707.5|0
1660022100000|2022-08-09 05:15:00|22747.5|22707.5|22753.5|22713.5|22753.6|22713.6|22747.5|22707.5|0
1660022400000|2022-08-09 05:20:00|22753.4|22713.4|22753.5|22713.5|22756.5|22716.5|22747.6|22707.6|0
1660022700000|2022-08-09 05:25:00|22753.6|22713.6|22759.5|22719.5|22759.5|22719.5|22753.5|22713.5|0
1660023000000|2022-08-09 05:30:00|22756.6|22716.6|22753.7|22713.7|22765.6|22725.6|22753.5|22713.5|0
1660023300000|2022-08-09 05:35:00|22753.6|22713.6|22747.6|22707.6|22759.6|22719.6|22747.6|22707.6|0
1660023600000|2022-08-09 05:40:00|22747.7|22707.7|22759.5|22719.5|22759.6|22719.6|22747.6|22707.6|0
1660023900000|2022-08-09 05:45:00|22759.6|22719.6|22759.6|22719.6|22762.5|22722.5|22753.6|22713.6|0
1660024200000|2022-08-09 05:50:00|22756.7|22716.7|22747.7|22707.7|22756.7|22716.7|22747.7|22707.7|0
1660024500000|2022-08-09 05:55:00|22741.8|22701.8|22735.8|22695.8|22741.9|22701.9|22735.8|22695.8|0
1660024800000|2022-08-09 06:00:00|22725.8|22685.8|22698.1|22683.1|22731.7|22698.1|22683.1|22668.1|27
1660025100000|2022-08-09 06:05:00|22695.6|22680.6|22693.1|22678.1|22698.1|22683.1|22685.6|22670.6|12
1660025400000|2022-08-09 06:10:00|22690.6|22675.6|22700.6|22685.6|22710.6|22695.6|22690.6|22675.6|11
1660025700000|2022-08-09 06:15:00|22703.1|22688.1|22705.6|22690.6|22705.6|22690.6|22695.6|22680.6|2
1660026000000|2022-08-09 06:20:00|22703.1|22688.1|22698.1|22683.1|22710.6|22695.6|22695.6|22680.6|5
1660026300000|2022-08-09 06:25:00|22700.6|22685.6|22685.6|22670.6|22700.6|22685.6|22685.6|22670.6|4
1660026600000|2022-08-09 06:30:00|22688.1|22673.1|22675.6|22660.6|22690.6|22675.6|22673.1|22658.1|9
1660026900000|2022-08-09 06:35:00|22673.1|22658.1|22668.1|22653.1|22683.1|22668.1|22665.6|22650.6|17
1660027200000|2022-08-09 06:40:00|22665.6|22650.6|22683.1|22668.1|22685.6|22670.6|22665.6|22650.6|17
1660027500000|2022-08-09 06:45:00|22680.6|22665.6|22678.1|22663.1|22683.1|22668.1|22675.6|22660.6|17
1660027800000|2022-08-09 06:50:00|22680.6|22665.6|22688.1|22673.1|22688.1|22673.1|22675.6|22660.6|16
1660028100000|2022-08-09 06:55:00|22693.1|22678.1|22723.1|22708.1|22728.1|22713.1|22693.1|22678.1|130
1660028400000|2022-08-09 07:00:00|22725.6|22710.6|22743.1|22728.1|22755.6|22740.6|22708.1|22693.1|447
1660028700000|2022-08-09 07:05:00|22745.6|22730.6|22728.1|22713.1|22783.1|22768.1|22715.6|22700.6|237
1660029000000|2022-08-09 07:10:00|22730.6|22715.6|22728.1|22713.1|22738.1|22723.1|22708.1|22693.1|189
1660029300000|2022-08-09 07:15:00|22723.1|22708.1|22713.1|22698.1|22738.1|22723.1|22713.1|22698.1|209
1660029600000|2022-08-09 07:20:00|22715.6|22700.6|22698.1|22683.1|22728.1|22713.1|22688.1|22673.1|135
1660029900000|2022-08-09 07:25:00|22695.6|22680.6|22730.6|22715.6|22730.6|22715.6|22693.1|22678.1|100
1660030200000|2022-08-09 07:30:00|22733.1|22718.1|22748.1|22733.1|22748.1|22733.1|22725.6|22710.6|96
1660030500000|2022-08-09 07:35:00|22750.6|22735.6|22765.6|22750.6|22765.6|22750.6|22738.1|22723.1|103
1660030800000|2022-08-09 07:40:00|22769.4|22754.4|22741.9|22726.9|22771.9|22756.9|22741.9|22726.9|74
1660031100000|2022-08-09 07:45:00|22736.9|22721.9|22734.4|22719.4|22741.9|22726.9|22731.9|22716.9|63
1660031400000|2022-08-09 07:50:00|22731.9|22716.9|22741.9|22726.9|22746.9|22731.9|22726.9|22711.9|50
1660031700000|2022-08-09 07:55:00|22739.4|22724.4|22756.9|22741.9|22764.4|22749.4|22739.4|22724.4|55
1660032000000|2022-08-09 08:00:00|22751.9|22736.9|22761.9|22746.9|22766.9|22751.9|22744.4|22729.4|54
1660032300000|2022-08-09 08:05:00|22759.4|22744.4|22711.9|22696.9|22761.9|22746.9|22706.9|22691.9|80
1660032600000|2022-08-09 08:10:00|22709.4|22694.4|22724.4|22709.4|22726.9|22711.9|22709.4|22694.4|89
1660032900000|2022-08-09 08:15:00|22721.9|22706.9|22731.9|22716.9|22736.9|22721.9|22719.4|22704.4|72
1660033200000|2022-08-09 08:20:00|22734.4|22719.4|22751.9|22736.9|22751.9|22736.9|22731.9|22716.9|47
1660033500000|2022-08-09 08:25:00|22749.4|22734.4|22751.9|22736.9|22754.4|22739.4|22731.9|22716.9|81
1660033800000|2022-08-09 08:30:00|22746.9|22731.9|22746.9|22731.9|22756.9|22741.9|22736.9|22721.9|64
1660034100000|2022-08-09 08:35:00|22749.4|22734.4|22741.9|22726.9|22751.9|22736.9|22731.9|22716.9|40
1660034400000|2022-08-09 08:40:00|22736.9|22721.9|22731.9|22716.9|22741.9|22726.9|22726.9|22711.9|176
1660034700000|2022-08-09 08:45:00|22726.9|22711.9|22721.9|22706.9|22739.4|22724.4|22721.9|22706.9|39
1660035000000|2022-08-09 08:50:00|22719.4|22704.4|22711.9|22696.9|22719.4|22704.4|22701.9|22686.9|70
1660035300000|2022-08-09 08:55:00|22714.4|22699.4|22721.9|22706.9|22726.9|22711.9|22711.9|22696.9|49
1660035600000|2022-08-09 09:00:00|22716.9|22701.9|22731.9|22716.9|22731.9|22716.9|22716.9|22701.9|66
1660035900000|2022-08-09 09:05:00|22726.9|22711.9|22729.4|22714.4|22736.9|22721.9|22721.9|22706.9|84
1660036200000|2022-08-09 09:10:00|22731.9|22716.9|22721.9|22706.9|22731.9|22716.9|22721.9|22706.9|58
1660036500000|2022-08-09 09:15:00|22719.4|22704.4|22726.9|22711.9|22734.4|22719.4|22716.9|22701.9|61
1660036800000|2022-08-09 09:20:00|22721.9|22706.9|22704.4|22689.4|22724.4|22709.4|22701.9|22686.9|82
1660037100000|2022-08-09 09:25:00|22701.9|22686.9|22686.9|22671.9|22706.9|22691.9|22681.9|22666.9|103
1660037400000|2022-08-09 09:30:00|22681.9|22666.9|22681.9|22666.9|22686.9|22671.9|22671.9|22656.9|106
1660037700000|2022-08-09 09:35:00|22686.9|22671.9|22686.9|22671.9|22696.9|22681.9|22684.4|22669.4|46
1660038000000|2022-08-09 09:40:00|22681.9|22666.9|22686.9|22671.9|22686.9|22671.9|22671.9|22656.9|86
1660038300000|2022-08-09 09:45:00|22681.9|22666.9|22694.4|22679.4|22696.9|22681.9|22676.9|22661.9|48
1660038600000|2022-08-09 09:50:00|22696.9|22681.9|22666.9|22651.9|22696.9|22681.9|22661.9|22646.9|65
1660038900000|2022-08-09 09:55:00|22661.9|22646.9|22661.9|22646.9|22669.4|22654.4|22659.4|22644.4|67
1660039200000|2022-08-09 10:00:00|22656.9|22641.9|22671.9|22656.9|22674.4|22659.4|22656.9|22641.9|42
1660039500000|2022-08-09 10:05:00|22666.9|22651.9|22659.4|22644.4|22671.9|22656.9|22656.9|22641.9|52
1660039800000|2022-08-09 10:10:00|22656.9|22641.9|22621.9|22606.9|22656.9|22641.9|22619.4|22604.4|227
1660040100000|2022-08-09 10:15:00|22616.9|22601.9|22621.9|22606.9|22621.9|22606.9|22606.9|22591.9|109
1660040400000|2022-08-09 10:20:00|22619.4|22604.4|22604.4|22589.4|22619.4|22604.4|22581.9|22566.9|94
1660040700000|2022-08-09 10:25:00|22606.9|22591.9|22619.4|22604.4|22624.4|22609.4|22596.9|22581.9|45
1660041000000|2022-08-09 10:30:00|22616.9|22601.9|22609.4|22594.4|22621.9|22606.9|22606.9|22591.9|49
1660041300000|2022-08-09 10:35:00|22606.9|22591.9|22611.9|22596.9|22616.9|22601.9|22591.9|22576.9|50
1660041600000|2022-08-09 10:40:00|22614.4|22599.4|22601.9|22586.9|22619.4|22604.4|22601.9|22586.9|48
1660041900000|2022-08-09 10:45:00|22604.4|22589.4|22601.9|22586.9|22609.4|22594.4|22586.9|22571.9|47
1660042200000|2022-08-09 10:50:00|22604.4|22589.4|22606.9|22591.9|22609.4|22594.4|22586.9|22571.9|43
1660042500000|2022-08-09 10:55:00|22609.4|22594.4|22624.4|22609.4|22624.4|22609.4|22601.9|22586.9|34
1660042800000|2022-08-09 11:00:00|22626.9|22611.9|22641.9|22626.9|22646.9|22631.9|22621.9|22606.9|60
1660043100000|2022-08-09 11:05:00|22639.4|22624.4|22619.4|22604.4|22639.4|22624.4|22616.9|22601.9|29
1660043400000|2022-08-09 11:10:00|22616.9|22601.9|22621.9|22606.9|22626.9|22611.9|22611.9|22596.9|20
1660043700000|2022-08-09 11:15:00|22619.4|22604.4|22631.9|22616.9|22636.9|22621.9|22619.4|22604.4|20
1660044000000|2022-08-09 11:20:00|22634.4|22619.4|22629.4|22614.4|22639.4|22624.4|22626.9|22611.9|28
1660044300000|2022-08-09 11:25:00|22626.9|22611.9|22611.9|22596.9|22631.9|22616.9|22606.9|22591.9|34
1660044600000|2022-08-09 11:30:00|22606.9|22591.9|22616.9|22601.9|22616.9|22601.9|22596.9|22581.9|22
1660044900000|2022-08-09 11:35:00|22621.9|22606.9|22604.4|22589.4|22621.9|22606.9|22594.4|22579.4|28
1660045200000|2022-08-09 11:40:00|22602.9|22587.9|22560.4|22545.4|22602.9|22587.9|22550.4|22535.4|122
1660045500000|2022-08-09 11:45:00|22562.9|22547.9|22567.9|22552.9|22575.4|22560.4|22545.4|22530.4|68
1660045800000|2022-08-09 11:50:00|22565.4|22550.4|22580.4|22565.4|22590.4|22575.4|22565.4|22550.4|33
1660046100000|2022-08-09 11:55:00|22575.4|22560.4|22562.9|22547.9|22580.4|22565.4|22562.9|22547.9|72
1660046400000|2022-08-09 12:00:00|22565.4|22550.4|22590.4|22575.4|22590.4|22575.4|22560.4|22545.4|71
1660046700000|2022-08-09 12:05:00|22587.9|22572.9|22565.4|22550.4|22590.4|22575.4|22565.4|22550.4|47
1660047000000|2022-08-09 12:10:00|22567.9|22552.9|22570.4|22555.4|22575.4|22560.4|22555.4|22540.4|37
1660047300000|2022-08-09 12:15:00|22572.9|22557.9|22575.4|22560.4|22582.9|22567.9|22570.4|22555.4|52
1660047600000|2022-08-09 12:20:00|22577.9|22562.9|22590.4|22575.4|22595.4|22580.4|22577.9|22562.9|69
1660047900000|2022-08-09 12:25:00|22585.4|22570.4|22580.4|22565.4|22590.4|22575.4|22575.4|22560.4|30
1660048200000|2022-08-09 12:30:00|22577.9|22562.9|22597.9|22582.9|22600.4|22585.4|22570.4|22555.4|48
1660048500000|2022-08-09 12:35:00|22595.4|22580.4|22600.4|22585.4|22605.4|22590.4|22585.4|22570.4|42
1660048800000|2022-08-09 12:40:00|22605.4|22590.4|22590.4|22575.4|22610.4|22595.4|22590.4|22575.4|41
1660049100000|2022-08-09 12:45:00|22592.9|22577.9|22597.9|22582.9|22605.4|22590.4|22590.4|22575.4|12
1660049400000|2022-08-09 12:50:00|22600.4|22585.4|22602.9|22587.9|22605.4|22590.4|22595.4|22580.4|24
1660049700000|2022-08-09 12:55:00|22600.4|22585.4|22595.4|22580.4|22610.4|22595.4|22595.4|22580.4|35
1660050000000|2022-08-09 13:00:00|22592.9|22577.9|22595.4|22580.4|22600.4|22585.4|22585.4|22570.4|55
1660050300000|2022-08-09 13:05:00|22592.9|22577.9|22585.4|22570.4|22600.4|22585.4|22580.4|22565.4|49
1660050600000|2022-08-09 13:10:00|22590.4|22575.4|22580.4|22565.4|22595.4|22580.4|22577.9|22562.9|57
1660050900000|2022-08-09 13:15:00|22577.9|22562.9|22565.4|22550.4|22580.4|22565.4|22560.4|22545.4|37
1660051200000|2022-08-09 13:20:00|22562.9|22547.9|22580.4|22565.4|22582.9|22567.9|22560.4|22545.4|55
1660051500000|2022-08-09 13:25:00|22577.9|22562.9|22585.4|22570.4|22585.4|22570.4|22565.4|22550.4|44
1660051800000|2022-08-09 13:30:00|22590.4|22575.4|22575.4|22560.4|22597.9|22582.9|22545.4|22530.4|151
1660052100000|2022-08-09 13:35:00|22572.9|22557.9|22592.9|22577.9|22592.9|22577.9|22570.4|22555.4|73
1660052400000|2022-08-09 13:40:00|22590.4|22575.4|22595.4|22580.4|22605.4|22590.4|22585.4|22570.4|79
1660052700000|2022-08-09 13:45:00|22597.9|22582.9|22562.9|22547.9|22610.4|22595.4|22547.9|22532.9|171
1660053000000|2022-08-09 13:50:00|22565.4|22550.4|22545.4|22530.4|22580.4|22565.4|22530.4|22515.4|141
1660053300000|2022-08-09 13:55:00|22550.4|22535.4|22552.9|22537.9|22560.4|22545.4|22535.4|22520.4|79
1660053600000|2022-08-09 14:00:00|22550.4|22535.4|22530.4|22515.4|22555.4|22540.4|22525.4|22510.4|160
1660053900000|2022-08-09 14:05:00|22525.4|22510.4|22515.4|22500.4|22530.4|22515.4|22515.4|22500.4|151
1660054200000|2022-08-09 14:10:00|22513.9|22498.9|22526.4|22511.4|22538.9|22523.9|22506.4|22491.4|164
1660054500000|2022-08-09 14:15:00|22528.9|22513.9|22533.9|22518.9|22533.9|22518.9|22513.9|22498.9|106
1660054800000|2022-08-09 14:20:00|22531.4|22516.4|22521.4|22506.4|22543.9|22528.9|22513.9|22498.9|138
1660055100000|2022-08-09 14:25:00|22523.9|22508.9|22553.9|22538.9|22558.9|22543.9|22521.4|22506.4|87
1660055400000|2022-08-09 14:30:00|22551.4|22536.4|22548.9|22533.9|22558.9|22543.9|22538.9|22523.9|168
1660055700000|2022-08-09 14:35:00|22551.4|22536.4|22546.4|22531.4|22553.9|22538.9|22533.9|22518.9|112
1660056000000|2022-08-09 14:40:00|22543.9|22528.9|22548.9|22533.9|22548.9|22533.9|22533.9|22518.9|79
1660056300000|2022-08-09 14:45:00|22546.4|22531.4|22553.9|22538.9|22558.9|22543.9|22538.9|22523.9|37
1660056600000|2022-08-09 14:50:00|22558.9|22543.9|22531.4|22516.4|22561.4|22546.4|22528.9|22513.9|97
1660056900000|2022-08-09 14:55:00|22533.9|22518.9|22518.9|22503.9|22533.9|22518.9|22516.4|22501.4|98
1660057200000|2022-08-09 15:00:00|22513.9|22498.9|22478.9|22463.9|22518.9|22503.9|22478.9|22463.9|167
1660057500000|2022-08-09 15:05:00|22476.4|22461.4|22503.9|22488.9|22508.9|22493.9|22473.9|22458.9|163
1660057800000|2022-08-09 15:10:00|22501.4|22486.4|22528.9|22513.9|22533.9|22518.9|22498.9|22483.9|124
1660058100000|2022-08-09 15:15:00|22526.4|22511.4|22548.9|22533.9|22566.4|22551.4|22526.4|22511.4|168
1660058400000|2022-08-09 15:20:00|22543.9|22528.9|22528.9|22513.9|22553.9|22538.9|22523.9|22508.9|104
1660058700000|2022-08-09 15:25:00|22526.4|22511.4|22518.9|22503.9|22543.9|22528.9|22518.9|22503.9|287
1660059000000|2022-08-09 15:30:00|22521.4|22506.4|22493.9|22478.9|22533.9|22518.9|22488.9|22473.9|505
1660059300000|2022-08-09 15:35:00|22488.9|22473.9|22508.9|22493.9|22523.9|22508.9|22488.9|22473.9|221
1660059600000|2022-08-09 15:40:00|22513.9|22498.9|22508.9|22493.9|22521.4|22506.4|22506.4|22491.4|29
1660059900000|2022-08-09 15:45:00|22511.4|22496.4|22523.9|22508.9|22536.4|22521.4|22511.4|22496.4|94
1660060200000|2022-08-09 15:50:00|22526.4|22506.4|22511.4|22491.4|22526.4|22506.4|22496.4|22476.4|33
1660060500000|2022-08-09 15:55:00|22506.4|22486.4|22506.4|22481.4|22516.4|22491.4|22491.4|22471.4|45
1660060800000|2022-08-09 16:00:00|22501.4|22486.4|22486.4|22461.4|22511.4|22486.4|22471.4|22451.4|53
1660061100000|2022-08-09 16:05:00|22481.4|22466.4|22476.4|22451.4|22486.4|22466.4|22471.4|22451.4|41
1660061400000|2022-08-09 16:10:00|22471.4|22446.4|22471.4|22451.4|22486.4|22461.4|22466.4|22446.4|8
1660061700000|2022-08-09 16:15:00|22476.4|22456.4|22471.4|22451.4|22476.4|22456.4|22466.4|22446.4|21
1660062000000|2022-08-09 16:20:00|22476.4|22446.4|22456.4|22436.4|22481.4|22461.4|22446.4|22426.4|75
1660062300000|2022-08-09 16:25:00|22461.4|22441.4|22456.4|22431.4|22471.4|22451.4|22451.4|22426.4|11
1660062600000|2022-08-09 16:30:00|22451.4|22436.4|22456.4|22436.4|22461.4|22436.4|22446.4|22426.4|29
1660062900000|2022-08-09 16:35:00|22451.4|22431.4|22461.4|22436.4|22461.4|22441.4|22451.4|22426.4|11
1660063200000|2022-08-09 16:40:00|22456.4|22431.4|22461.4|22436.4|22466.4|22441.4|22451.4|22426.4|7
1660063500000|2022-08-09 16:45:00|22456.4|22441.4|22451.4|22431.4|22461.4|22441.4|22446.4|22426.4|24
1660063800000|2022-08-09 16:50:00|22446.4|22426.4|22441.4|22421.4|22451.4|22431.4|22441.4|22421.4|32
1660064100000|2022-08-09 16:55:00|22446.4|22426.4|22451.4|22431.4|22451.4|22431.4|22441.4|22421.4|24
1660064400000|2022-08-09 17:00:00|22456.4|22436.4|22476.4|22456.4|22476.4|22456.4|22451.4|22436.4|37
1660064700000|2022-08-09 17:05:00|22481.4|22461.4|22466.4|22446.4|22481.4|22461.4|22456.4|22436.4|27
1660065000000|2022-08-09 17:10:00|22461.4|22441.4|22471.4|22451.4|22476.4|22451.4|22456.4|22436.4|7
1660065300000|2022-08-09 17:15:00|22476.4|22446.4|22471.4|22451.4|22486.4|22461.4|22471.4|22446.4|7
1660065600000|2022-08-09 17:20:00|22476.4|22456.4|22476.4|22451.4|22481.4|22456.4|22471.4|22446.4|2
1660065900000|2022-08-09 17:25:00|22471.4|22456.4|22476.4|22456.4|22476.4|22456.4|22466.4|22446.4|2
1660066200000|2022-08-09 17:30:00|22481.4|22451.4|22481.4|22461.4|22486.4|22461.4|22471.4|22451.4|37
1660066500000|2022-08-09 17:35:00|22486.4|22456.4|22466.4|22446.4|22486.4|22461.4|22466.4|22446.4|28
1660066800000|2022-08-09 17:40:00|22461.4|22441.4|22461.4|22436.4|22466.4|22446.4|22446.4|22426.4|17
1660067100000|2022-08-09 17:45:00|22456.4|22441.4|22471.4|22446.4|22471.4|22446.4|22451.4|22431.4|5
1660067400000|2022-08-09 17:50:00|22466.4|22441.4|22471.4|22446.4|22476.4|22451.4|22461.4|22441.4|5
1660067700000|2022-08-09 17:55:00|22476.4|22451.4|22486.4|22461.4|22491.4|22471.4|22471.4|22446.4|10
1660068000000|2022-08-09 18:00:00|22481.4|22466.4|22486.4|22466.4|22491.4|22471.4|22481.4|22461.4|1
1660068300000|2022-08-09 18:05:00|22491.4|22461.4|22486.4|22466.4|22491.4|22471.4|22486.4|22461.4|1
1660068600000|2022-08-09 18:10:00|22481.4|22461.4|22481.4|22456.4|22486.4|22461.4|22476.4|22456.4|12
1660068900000|2022-08-09 18:15:00|22476.4|22451.4|22461.4|22436.4|22481.4|22451.4|22456.4|22436.4|1
1660069200000|2022-08-09 18:20:00|22456.4|22441.4|22451.4|22426.4|22461.4|22441.4|22446.4|22421.4|14
1660069500000|2022-08-09 18:25:00|22446.4|22431.4|22446.4|22431.4|22456.4|22431.4|22441.4|22416.4|8
1660069800000|2022-08-09 18:30:00|22448.9|22433.9|22451.4|22436.4|22456.4|22441.4|22443.9|22428.9|12
1660070100000|2022-08-09 18:35:00|22453.9|22438.9|22463.9|22448.9|22466.4|22451.4|22448.9|22433.9|10
1660070400000|2022-08-09 18:40:00|22461.4|22446.4|22458.9|22443.9|22463.9|22448.9|22458.9|22443.9|5
1660070700000|2022-08-09 18:45:00|22463.9|22448.9|22481.4|22466.4|22481.4|22466.4|22463.9|22448.9|11
1660071000000|2022-08-09 18:50:00|22483.9|22468.9|22491.4|22476.4|22501.4|22486.4|22483.9|22468.9|20
1660071300000|2022-08-09 18:55:00|22488.9|22473.9|22481.4|22466.4|22501.4|22486.4|22481.4|22466.4|9
1660071600000|2022-08-09 19:00:00|22478.9|22463.9|22476.4|22461.4|22491.4|22476.4|22476.4|22461.4|9
1660071900000|2022-08-09 19:05:00|22478.9|22463.9|22481.4|22466.4|22483.9|22468.9|22471.4|22456.4|3
1660072200000|2022-08-09 19:10:00|22478.9|22463.9|22471.4|22456.4|22481.4|22466.4|22471.4|22456.4|2
1660072500000|2022-08-09 19:15:00|22473.9|22458.9|22486.4|22471.4|22491.4|22476.4|22471.4|22456.4|3
1660072800000|2022-08-09 19:20:00|22488.9|22473.9|22498.9|22483.9|22498.9|22483.9|22486.4|22471.4|5
1660073100000|2022-08-09 19:25:00|22496.4|22481.4|22478.9|22463.9|22498.9|22483.9|22478.9|22463.9|8
1660073400000|2022-08-09 19:30:00|22476.4|22461.4|22473.9|22458.9|22488.9|22473.9|22471.4|22456.4|39
1660073700000|2022-08-09 19:35:00|22476.4|22461.4|22471.4|22456.4|22478.9|22463.9|22463.9|22448.9|40
1660074000000|2022-08-09 19:40:00|22473.9|22458.9|22458.9|22443.9|22478.9|22463.9|22458.9|22443.9|11
1660074300000|2022-08-09 19:45:00|22461.4|22446.4|22478.9|22463.9|22478.9|22463.9|22453.9|22438.9|17
1660074600000|2022-08-09 19:50:00|22481.4|22466.4|22478.9|22463.9|22488.9|22473.9|22471.4|22456.4|42
1660074900000|2022-08-09 19:55:00|22476.4|22461.4|22478.9|22463.9|22481.4|22466.4|22468.9|22453.9|25
1660075200000|2022-08-09 20:00:00|22507.5|22467.5|22527.5|22487.5|22531.2|22491.2|22507.5|22467.5|0
1660075500000|2022-08-09 20:05:00|22527.6|22487.6|22523.9|22483.9|22532.4|22492.4|22521.5|22481.5|0
1660075800000|2022-08-09 20:10:00|22525.1|22485.1|22526.3|22486.3|22530|22490|22523.9|22483.9|0
1660076100000|2022-08-09 20:15:00|22525.1|22485.1|22520.1|22480.1|22525.1|22485.1|22516.5|22476.5|0
1660076400000|2022-08-09 20:20:00|22520.2|22480.2|22525|22485|22525.6|22485.6|22520.1|22480.1|0
1660076700000|2022-08-09 20:25:00|22524.4|22484.4|22526.2|22486.2|22526.2|22486.2|22522.6|22482.6|0
1660077000000|2022-08-09 20:30:00|22525.6|22485.6|22523.8|22483.8|22526.2|22486.2|22522.6|22482.6|0
1660077300000|2022-08-09 20:35:00|22525|22485|22527.4|22487.4|22527.4|22487.4|22523.8|22483.8|0
1660077600000|2022-08-09 20:40:00|22526.2|22486.2|22528.1|22488.1|22528.7|22488.7|22526.2|22486.2|0
1660077900000|2022-08-09 20:45:00|22528|22488|22529.8|22489.8|22529.9|22489.9|22523.8|22483.8|0
1660078200000|2022-08-09 20:50:00|22528.7|22488.7|22530|22490|22530|22490|22526.2|22486.2|0
1660078500000|2022-08-09 20:55:00|22531.2|22491.2|22533.6|22493.6|22534.8|22494.8|22530|22490|0
1660078800000|2022-08-09 21:00:00|22534.2|22494.2|22537.9|22497.9|22539.1|22499.1|22534.2|22494.2|0
1660079100000|2022-08-09 21:05:00|22539.1|22499.1|22536.7|22496.7|22539.1|22499.1|22536.7|22496.7|0
1660079400000|2022-08-09 21:10:00|22536.6|22496.6|22534.8|22494.8|22536.6|22496.6|22534.8|22494.8|0
1660079700000|2022-08-09 21:15:00|22534.2|22494.2|22534.2|22494.2|22534.8|22494.8|22534.2|22494.2|0
1660080000000|2022-08-09 21:20:00|22534.8|22494.8|22534.2|22494.2|22534.8|22494.8|22534.2|22494.2|0
1660080300000|2022-08-09 21:25:00|22533.6|22493.6|22533|22493|22533.6|22493.6|22533|22493|0
1660080600000|2022-08-09 21:30:00|22532.4|22492.4|22532.4|22492.4|22533|22493|22532.4|22492.4|0
1660080900000|2022-08-09 21:35:00|22533|22493|22533|22493|22533|22493|22532.4|22492.4|0
1660081200000|2022-08-09 21:40:00|22532.4|22492.4|22531.8|22491.8|22532.4|22492.4|22531.8|22491.8|0
1660081500000|2022-08-09 21:45:00|22532.4|22492.4|22531.8|22491.8|22532.4|22492.4|22531.2|22491.2|0
1660081800000|2022-08-09 21:50:00|22531.7|22491.7|22528.8|22488.8|22531.7|22491.7|22528.7|22488.7|0
1660082100000|2022-08-09 21:55:00|22529.3|22489.3|22530|22490|22531.2|22491.2|22529.3|22489.3|0
1660082400000|2022-08-09 22:00:00|22530.6|22490.6|22525.1|22485.1|22531.8|22491.8|22520.2|22480.2|0
1660082700000|2022-08-09 22:05:00|22526.3|22486.3|22524.7|22484.7|22527.5|22487.5|22522.7|22482.7|0
1660083000000|2022-08-09 22:10:00|22524.8|22484.8|22526|22486|22528.4|22488.4|22519.9|22479.9|0
1660083300000|2022-08-09 22:15:00|22527.2|22487.2|22530.8|22490.8|22532|22492|22526|22486|0
1660083600000|2022-08-09 22:20:00|22530.9|22490.9|22530.8|22490.8|22533.3|22493.3|22529.6|22489.6|0
1660083900000|2022-08-09 22:25:00|22531.4|22491.4|22532.6|22492.6|22533.3|22493.3|22528.4|22488.4|0
1660084200000|2022-08-09 22:30:00|22532|22492|22526|22486|22533.3|22493.3|22522.3|22482.3|0
1660084500000|2022-08-09 22:35:00|22527.2|22487.2|22522.3|22482.3|22527.2|22487.2|22521.1|22481.1|0
1660084800000|2022-08-09 22:40:00|22523.5|22483.5|22522.3|22482.3|22524.7|22484.7|22521.1|22481.1|0
1660085100000|2022-08-09 22:45:00|22522.9|22482.9|22524.7|22484.7|22526|22486|22522.9|22482.9|0
1660085400000|2022-08-09 22:50:00|22523.5|22483.5|22527.2|22487.2|22527.2|22487.2|22523.5|22483.5|0
1660085700000|2022-08-09 22:55:00|22528.4|22488.4|22523.5|22483.5|22528.4|22488.4|22523.5|22483.5|0
1660086000000|2022-08-09 23:00:00|22522.3|22482.3|22530.6|22490.6|22531.2|22491.2|22519.9|22479.9|0
1660086300000|2022-08-09 23:05:00|22531.2|22491.2|22528.8|22488.8|22531.2|22491.2|22527.5|22487.5|0
1660086600000|2022-08-09 23:10:00|22530|22490|22532.4|22492.4|22532.4|22492.4|22530|22490|0
1660086900000|2022-08-09 23:15:00|22531.8|22491.8|22529.4|22489.4|22532.4|22492.4|22528.8|22488.8|0
1660087200000|2022-08-09 23:20:00|22530|22490|22522.7|22482.7|22534.8|22494.8|22522.7|22482.7|0
1660087500000|2022-08-09 23:25:00|22523.9|22483.9|22525.1|22485.1|22527.5|22487.5|22522.7|22482.7|0
1660087800000|2022-08-09 23:30:00|22523.9|22483.9|22523.9|22483.9|22525.7|22485.7|22522.7|22482.7|0
1660088100000|2022-08-09 23:35:00|22525.1|22485.1|22523.9|22483.9|22525.1|22485.1|22522.7|22482.7|0
1660088400000|2022-08-09 23:40:00|22524.5|22484.5|22520.8|22480.8|22524.5|22484.5|22520.1|22480.1|0
1660088700000|2022-08-09 23:45:00|22521.4|22481.4|22526.2|22486.2|22527.4|22487.4|22521.4|22481.4|0
1660089000000|2022-08-09 23:50:00|22526.3|22486.3|22529.9|22489.9|22532.3|22492.3|22525|22485|0
1660089300000|2022-08-09 23:55:00|22529.8|22489.8|22532.3|22492.3|22534.1|22494.1|22525|22485|0
1660089600000|2022-08-10 00:00:00|22531.7|22491.7|22512.8|22472.8|22536.6|22496.6|22510.4|22470.4|0
1660089900000|2022-08-10 00:05:00|22511.6|22471.6|22500.7|22460.7|22512.8|22472.8|22490.9|22450.9|0
1660090200000|2022-08-10 00:10:00|22500.6|22460.6|22507.5|22467.5|22513.6|22473.6|22497|22457|0
1660090500000|2022-08-10 00:15:00|22507.6|22467.6|22498.3|22458.3|22511.2|22471.2|22486.3|22446.3|0
1660090800000|2022-08-10 00:20:00|22495.4|22455.4|22498.3|22458.3|22501.4|22461.4|22492.3|22452.3|0
1660091100000|2022-08-10 00:25:00|22498.2|22458.2|22498.1|22458.1|22504.2|22464.2|22498.1|22458.1|0
1660091400000|2022-08-10 00:30:00|22492.2|22452.2|22498.2|22458.2|22504.2|22464.2|22492.2|22452.2|0
1660091700000|2022-08-10 00:35:00|22498.1|22458.1|22498.2|22458.2|22498.3|22458.3|22492.2|22452.2|0
1660092000000|2022-08-10 00:40:00|22498.1|22458.1|22492.2|22452.2|22510.2|22470.2|22492.2|22452.2|0
1660092300000|2022-08-10 00:45:00|22492.3|22452.3|22498.1|22458.1|22498.1|22458.1|22492.1|22452.1|0
1660092600000|2022-08-10 00:50:00|22495.1|22455.1|22492.2|22452.2|22498.2|22458.2|22492.1|22452.1|0
1660092900000|2022-08-10 00:55:00|22492.3|22452.3|22492.1|22452.1|22498.2|22458.2|22492.1|22452.1|0
1660093200000|2022-08-10 01:00:00|22492.2|22452.2|22516.3|22476.3|22516.3|22476.3|22492.2|22452.2|0
1660093500000|2022-08-10 01:05:00|22516.2|22476.2|22510.5|22470.5|22522.3|22482.3|22510.5|22470.5|0
1660093800000|2022-08-10 01:10:00|22510.6|22470.6|22516.5|22476.5|22516.7|22476.7|22510.5|22470.5|0
1660094100000|2022-08-10 01:15:00|22516.6|22476.6|22522.6|22482.6|22525.6|22485.6|22510.5|22470.5|0
1660094400000|2022-08-10 01:20:00|22522.7|22482.7|22522.6|22482.6|22522.7|22482.7|22510.7|22470.7|0
1660094700000|2022-08-10 01:25:00|22522.7|22482.7|22510.8|22470.8|22522.8|22482.8|22510.7|22470.7|0
1660095000000|2022-08-10 01:30:00|22510.7|22470.7|22516.7|22476.7|22516.7|22476.7|22504.8|22464.8|0
1660095300000|2022-08-10 01:35:00|22510.8|22470.8|22516.9|22476.9|22516.9|22476.9|22510.8|22470.8|0
1660095600000|2022-08-10 01:40:00|22516.8|22476.8|22510.9|22470.9|22516.9|22476.9|22504.8|22464.8|0
1660095900000|2022-08-10 01:45:00|22510.8|22470.8|22510.9|22470.9|22510.9|22470.9|22504.9|22464.9|0
1660096200000|2022-08-10 01:50:00|22510.8|22470.8|22498.9|22458.9|22510.8|22470.8|22498.9|22458.9|0
1660096500000|2022-08-10 01:55:00|22499|22459|22498.7|22458.7|22499|22459|22492.8|22452.8|0
1660096800000|2022-08-10 02:00:00|22498.8|22458.8|22495.8|22455.8|22498.8|22458.8|22495.8|22455.8|0
1660097100000|2022-08-10 02:05:00|22498.7|22458.7|22498.9|22458.9|22498.9|22458.9|22492.7|22452.7|0
1660097400000|2022-08-10 02:10:00|22498.8|22458.8|22486.9|22446.9|22498.8|22458.8|22486.8|22446.8|0
1660097700000|2022-08-10 02:15:00|22486.8|22446.8|22486.8|22446.8|22486.9|22446.9|22480.8|22440.8|0
1660098000000|2022-08-10 02:20:00|22486.7|22446.7|22480.7|22440.7|22486.9|22446.9|22480.7|22440.7|0
1660098300000|2022-08-10 02:25:00|22480.6|22440.6|22486.8|22446.8|22486.8|22446.8|22480.5|22440.5|0
1660098600000|2022-08-10 02:30:00|22486.7|22446.7|22474.5|22434.5|22486.7|22446.7|22474.5|22434.5|0
1660098900000|2022-08-10 02:35:00|22474.6|22434.6|22480.7|22440.7|22480.7|22440.7|22474.5|22434.5|0
1660099200000|2022-08-10 02:40:00|22480.6|22440.6|22474.5|22434.5|22480.7|22440.7|22474.5|22434.5|0
1660099500000|2022-08-10 02:45:00|22474.6|22434.6|22480.5|22440.5|22480.5|22440.5|22474.4|22434.4|0
1660099800000|2022-08-10 02:50:00|22474.7|22434.7|22492.6|22452.6|22492.7|22452.7|22474.6|22434.6|0
1660100100000|2022-08-10 02:55:00|22486.7|22446.7|22486.7|22446.7|22492.7|22452.7|22486.7|22446.7|0
1660100400000|2022-08-10 03:00:00|22486.8|22446.8|22486.8|22446.8|22492.8|22452.8|22483.9|22443.9|0
1660100700000|2022-08-10 03:05:00|22486.7|22446.7|22480.9|22440.9|22486.8|22446.8|22480.9|22440.9|0
1660101000000|2022-08-10 03:10:00|22486.8|22446.8|22486.8|22446.8|22486.8|22446.8|22480.8|22440.8|0
1660101300000|2022-08-10 03:15:00|22486.7|22446.7|22480.8|22440.8|22486.8|22446.8|22480.8|22440.8|0
1660101600000|2022-08-10 03:20:00|22480.9|22440.9|22474.8|22434.8|22480.9|22440.9|22474.8|22434.8|0
1660102200000|2022-08-10 03:30:00|22474.9|22434.9|22474.9|22434.9|22480.8|22440.8|22474.8|22434.8|0
1660102500000|2022-08-10 03:35:00|22477.8|22437.8|22480.8|22440.8|22480.8|22440.8|22474.8|22434.8|0
1660102800000|2022-08-10 03:40:00|22480.7|22440.7|22486.8|22446.8|22486.8|22446.8|22477.8|22437.8|0
1660103100000|2022-08-10 03:45:00|22486.9|22446.9|22486.8|22446.8|22486.9|22446.9|22480.8|22440.8|0
1660103400000|2022-08-10 03:50:00|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|0
1660103700000|2022-08-10 03:55:00|22483.7|22443.7|22474.7|22434.7|22486.7|22446.7|22474.6|22434.6|0
1660104000000|2022-08-10 04:00:00|22474.8|22434.8|22483.9|22443.9|22483.9|22443.9|22474.8|22434.8|0
1660104300000|2022-08-10 04:05:00|22480.9|22440.9|22486.7|22446.7|22486.8|22446.8|22480.9|22440.9|0
1660104600000|2022-08-10 04:10:00|22486.8|22446.8|22486.8|22446.8|22492.7|22452.7|22486.7|22446.7|0
1660104900000|2022-08-10 04:15:00|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|0
1660105200000|2022-08-10 04:20:00|22486.8|22446.8|22486.7|22446.7|22486.8|22446.8|22486.6|22446.6|0
1660105500000|2022-08-10 04:25:00|22486.6|22446.6|22486.7|22446.7|22486.7|22446.7|22486.6|22446.6|0
1660105800000|2022-08-10 04:30:00|22486.6|22446.6|22486.7|22446.7|22486.7|22446.7|22486.6|22446.6|0
1660106100000|2022-08-10 04:35:00|22486.8|22446.8|22486.8|22446.8|22486.8|22446.8|22486.7|22446.7|0
1660106400000|2022-08-10 04:40:00|22492.7|22452.7|22492.7|22452.7|22492.7|22452.7|22492.7|22452.7|0
1660106700000|2022-08-10 04:45:00|22492.8|22452.8|22492.7|22452.7|22492.8|22452.8|22492.7|22452.7|0
1660107000000|2022-08-10 04:50:00|22486.8|22446.8|22486.8|22446.8|22492.7|22452.7|22486.7|22446.7|0
1660107300000|2022-08-10 04:55:00|22486.7|22446.7|22486.8|22446.8|22486.8|22446.8|22486.7|22446.7|0
1660107600000|2022-08-10 05:00:00|22486.7|22446.7|22486.6|22446.6|22492.7|22452.7|22486.6|22446.6|0
1660107900000|2022-08-10 05:05:00|22486.7|22446.7|22488.7|22448.7|22488.8|22448.8|22486.6|22446.6|0
1660108200000|2022-08-10 05:10:00|22488.8|22448.8|22488.7|22448.7|22488.8|22448.8|22488.7|22448.7|0
1660108500000|2022-08-10 05:15:00|22488.6|22448.6|22488.5|22448.5|22488.7|22448.7|22488.5|22448.5|0
1660109100000|2022-08-10 05:25:00|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|0
1660109400000|2022-08-10 05:30:00|22482.7|22442.7|22482.7|22442.7|22482.8|22442.8|22482.7|22442.7|0
1660109700000|2022-08-10 05:35:00|22482.8|22442.8|22470.8|22430.8|22482.8|22442.8|22470.8|22430.8|0
1660110000000|2022-08-10 05:40:00|22470.7|22430.7|22470.8|22430.8|22470.8|22430.8|22470.7|22430.7|0
1660110300000|2022-08-10 05:45:00|22470.7|22430.7|22464.5|22424.5|22470.7|22430.7|22461.7|22421.7|0
1660110600000|2022-08-10 05:50:00|22464.6|22424.6|22464.4|22424.4|22464.6|22424.6|22458.5|22418.5|0
1660111200000|2022-08-10 06:00:00|22464.3|22424.3|22433.9|22418.9|22464.3|22443.9|22433.9|22418.1|56
1660111500000|2022-08-10 06:05:00|22441.4|22426.4|22431.4|22416.4|22451.4|22436.4|22428.9|22413.9|23
1660111800000|2022-08-10 06:10:00|22428.9|22413.9|22441.4|22426.4|22448.9|22433.9|22428.9|22413.9|9
1660112100000|2022-08-10 06:15:00|22443.9|22428.9|22446.4|22431.4|22446.4|22431.4|22433.9|22418.9|7
1660112400000|2022-08-10 06:20:00|22443.9|22428.9|22428.9|22413.9|22446.4|22431.4|22428.9|22413.9|12
1660112700000|2022-08-10 06:25:00|22426.4|22411.4|22421.4|22406.4|22426.4|22411.4|22413.9|22398.9|8
1660113000000|2022-08-10 06:30:00|22418.9|22403.9|22426.4|22411.4|22443.9|22428.9|22418.9|22403.9|21
1660113300000|2022-08-10 06:35:00|22428.9|22413.9|22438.9|22423.9|22446.4|22431.4|22428.9|22413.9|6
1660113600000|2022-08-10 06:40:00|22441.4|22426.4|22446.4|22431.4|22446.4|22431.4|22438.9|22423.9|2
1660113900000|2022-08-10 06:45:00|22448.9|22433.9|22446.4|22431.4|22451.4|22436.4|22443.9|22428.9|3
1660114200000|2022-08-10 06:50:00|22448.9|22433.9|22451.4|22436.4|22451.4|22436.4|22438.9|22423.9|8
1660114500000|2022-08-10 06:55:00|22448.9|22433.9|22448.9|22433.9|22458.9|22443.9|22441.4|22426.4|17
1660114800000|2022-08-10 07:00:00|22443.9|22428.9|22438.9|22423.9|22456.4|22441.4|22403.9|22388.9|446
1660115100000|2022-08-10 07:05:00|22443.9|22428.9|22373.9|22358.9|22463.9|22448.9|22358.9|22343.9|364
1660115400000|2022-08-10 07:10:00|22376.4|22361.4|22443.9|22428.9|22453.9|22438.9|22363.9|22348.9|247
1660115700000|2022-08-10 07:15:00|22448.9|22433.9|22488.9|22473.9|22493.9|22478.9|22446.4|22431.4|239
1660116000000|2022-08-10 07:20:00|22493.9|22478.9|22501.4|22486.4|22548.9|22533.9|22491.4|22476.4|250
1660116300000|2022-08-10 07:25:00|22503.9|22488.9|22521.4|22506.4|22548.9|22533.9|22503.9|22488.9|133
1660116600000|2022-08-10 07:30:00|22523.9|22508.9|22523.9|22508.9|22546.4|22531.4|22508.9|22493.9|131
1660116900000|2022-08-10 07:35:00|22528.9|22513.9|22511.4|22496.4|22538.9|22523.9|22508.9|22493.9|101
1660117200000|2022-08-10 07:40:00|22509.5|22494.5|22522|22507|22527|22512|22502|22487|114
1660117500000|2022-08-10 07:45:00|22524.5|22509.5|22542|22527|22552|22537|22522|22507|133
1660117800000|2022-08-10 07:50:00|22539.5|22524.5|22547|22532|22562|22547|22537|22522|117
1660118100000|2022-08-10 07:55:00|22549.5|22534.5|22512|22497|22554.5|22539.5|22512|22497|64
1660118400000|2022-08-10 08:00:00|22514.5|22499.5|22524.5|22509.5|22537|22522|22502|22487|84
1660118700000|2022-08-10 08:05:00|22522|22507|22537|22522|22542|22527|22512|22497|68
1660119000000|2022-08-10 08:10:00|22542|22527|22547|22532|22549.5|22534.5|22542|22527|86
1660119300000|2022-08-10 08:15:00|22552|22537|22514.5|22499.5|22552|22537|22512|22497|117
1660119600000|2022-08-10 08:20:00|22512|22497|22542|22527|22549.5|22534.5|22512|22497|58
1660119900000|2022-08-10 08:25:00|22539.5|22524.5|22552|22537|22552|22537|22532|22517|49
1660120200000|2022-08-10 08:30:00|22557|22542|22584.5|22569.5|22589.5|22574.5|22547|22532|141
1660120500000|2022-08-10 08:35:00|22587|22572|22564.5|22549.5|22592|22577|22557|22542|104
1660120800000|2022-08-10 08:40:00|22567|22552|22587|22572|22602|22587|22564.5|22549.5|65
1660121100000|2022-08-10 08:45:00|22584.5|22569.5|22579.5|22564.5|22587|22572|22572|22557|33
1660121400000|2022-08-10 08:50:00|22577|22562|22577|22562|22582|22567|22567|22552|31
1660121700000|2022-08-10 08:55:00|22579.5|22564.5|22572|22557|22587|22572|22567|22552|49
1660122000000|2022-08-10 09:00:00|22574.5|22559.5|22572|22557|22574.5|22559.5|22557|22542|75
1660122300000|2022-08-10 09:05:00|22574.5|22559.5|22564.5|22549.5|22577|22562|22557|22542|82
1660122600000|2022-08-10 09:10:00|22567|22552|22594.5|22579.5|22599.5|22584.5|22564.5|22549.5|115
1660122900000|2022-08-10 09:15:00|22597|22582|22592|22577|22597|22582|22584.5|22569.5|71
1660123200000|2022-08-10 09:20:00|22589.5|22574.5|22574.5|22559.5|22592|22577|22574.5|22559.5|50
1660123500000|2022-08-10 09:25:00|22572|22557|22577|22562|22582|22567|22569.5|22554.5|16
1660123800000|2022-08-10 09:30:00|22574.5|22559.5|22582|22567|22587|22572|22569.5|22554.5|61
1660124100000|2022-08-10 09:35:00|22579.5|22564.5|22557|22542|22582|22567|22557|22542|28
1660124400000|2022-08-10 09:40:00|22559.5|22544.5|22572|22557|22572|22557|22557|22542|18
1660124700000|2022-08-10 09:45:00|22569.5|22554.5|22562|22547|22569.5|22554.5|22562|22547|23
1660125000000|2022-08-10 09:50:00|22557|22542|22559.5|22544.5|22562|22547|22552|22537|18
1660125300000|2022-08-10 09:55:00|22557|22542|22564.5|22549.5|22569.5|22554.5|22557|22542|39
1660125600000|2022-08-10 10:00:00|22562|22547|22557|22542|22567|22552|22557|22542|17
1660125900000|2022-08-10 10:05:00|22552|22537|22542|22527|22557|22542|22542|22527|45
1660126200000|2022-08-10 10:10:00|22537|22522|22537|22522|22542|22527|22522|22507|57
1660126500000|2022-08-10 10:15:00|22534.5|22519.5|22537|22522|22542|22527|22532|22517|42
1660126800000|2022-08-10 10:20:00|22532|22517|22537|22522|22537|22522|22532|22517|19
1660127100000|2022-08-10 10:25:00|22542|22527|22537|22522|22547|22532|22532|22517|44
1660127400000|2022-08-10 10:30:00|22534.5|22519.5|22534.5|22519.5|22542|22527|22532|22517|39
1660127700000|2022-08-10 10:35:00|22532|22517|22522|22507|22537|22522|22522|22507|40
1660128000000|2022-08-10 10:40:00|22524.5|22509.5|22519.5|22504.5|22532|22517|22517|22502|24
1660128300000|2022-08-10 10:45:00|22517|22502|22517|22502|22522|22507|22512|22497|10
1660128600000|2022-08-10 10:50:00|22512|22497|22517|22502|22522|22507|22512|22497|36
1660128900000|2022-08-10 10:55:00|22519.5|22504.5|22522|22507|22522|22507|22517|22502|24
1660129200000|2022-08-10 11:00:00|22517|22502|22522|22507|22522|22507|22502|22487|47
1660129500000|2022-08-10 11:05:00|22527|22512|22529.5|22514.5|22532|22517|22522|22507|44
1660129800000|2022-08-10 11:10:00|22532|22517|22522|22507|22532|22517|22522|22507|10
1660130100000|2022-08-10 11:15:00|22524.5|22509.5|22509.5|22494.5|22524.5|22509.5|22504.5|22489.5|16
1660130400000|2022-08-10 11:20:00|22507|22492|22517|22502|22522|22507|22507|22492|57
1660130700000|2022-08-10 11:25:00|22514.5|22499.5|22507|22492|22517|22502|22502|22487|14
1660131000000|2022-08-10 11:30:00|22509.5|22494.5|22519.5|22504.5|22522|22507|22502|22487|18
1660131300000|2022-08-10 11:35:00|22517|22502|22512|22497|22522|22507|22512|22497|18
1660131600000|2022-08-10 11:40:00|22510.7|22495.7|22520.7|22505.7|22520.7|22505.7|22510.7|22495.7|12
1660131900000|2022-08-10 11:45:00|22523.2|22508.2|22515.7|22500.7|22525.7|22510.7|22515.7|22500.7|35
1660132200000|2022-08-10 11:50:00|22518.2|22503.2|22520.7|22505.7|22525.7|22510.7|22515.7|22500.7|19
1660132500000|2022-08-10 11:55:00|22523.2|22508.2|22530.7|22515.7|22530.7|22515.7|22523.2|22508.2|33
1660132800000|2022-08-10 12:00:00|22528.2|22513.2|22540.7|22525.7|22540.7|22525.7|22525.7|22510.7|46
1660133100000|2022-08-10 12:05:00|22545.7|22530.7|22545.7|22530.7|22560.7|22545.7|22543.2|22528.2|51
1660133400000|2022-08-10 12:10:00|22548.2|22533.2|22553.2|22538.2|22553.2|22538.2|22545.7|22530.7|70
1660133700000|2022-08-10 12:15:00|22550.7|22535.7|22545.7|22530.7|22555.7|22540.7|22535.7|22520.7|108
1660134000000|2022-08-10 12:20:00|22548.2|22533.2|22550.7|22535.7|22565.7|22550.7|22545.7|22530.7|86
1660134300000|2022-08-10 12:25:00|22553.2|22538.2|22570.7|22555.7|22590.7|22575.7|22550.7|22535.7|102
1660134600000|2022-08-10 12:30:00|22600.7|22585.7|22693.2|22678.2|22745.7|22730.7|22600.7|22585.7|1222
1660134900000|2022-08-10 12:35:00|22690.7|22675.7|22705.7|22690.7|22710.7|22695.7|22655.7|22640.7|522
1660135200000|2022-08-10 12:40:00|22708.2|22693.2|22695.7|22680.7|22725.7|22710.7|22690.7|22675.7|230
1660135500000|2022-08-10 12:45:00|22693.2|22678.2|22715.7|22700.7|22728.2|22713.2|22685.7|22670.7|186
1660135800000|2022-08-10 12:50:00|22718.2|22703.2|22728.2|22713.2|22733.2|22718.2|22705.7|22690.7|139
1660136100000|2022-08-10 12:55:00|22730.7|22715.7|22705.7|22690.7|22735.7|22720.7|22705.7|22690.7|132
1660136400000|2022-08-10 13:00:00|22708.2|22693.2|22660.7|22645.7|22710.7|22695.7|22658.2|22643.2|241
1660136700000|2022-08-10 13:05:00|22658.2|22643.2|22670.7|22655.7|22670.7|22655.7|22648.2|22633.2|109
1660137000000|2022-08-10 13:10:00|22665.7|22650.7|22635.7|22620.7|22670.7|22655.7|22635.7|22620.7|132
1660137300000|2022-08-10 13:15:00|22638.2|22623.2|22680.7|22665.7|22683.2|22668.2|22635.7|22620.7|133
1660137600000|2022-08-10 13:20:00|22675.7|22660.7|22685.7|22670.7|22688.2|22673.2|22670.7|22655.7|104
1660137900000|2022-08-10 13:25:00|22688.2|22673.2|22703.2|22688.2|22710.7|22695.7|22685.7|22670.7|109
1660138200000|2022-08-10 13:30:00|22705.7|22690.7|22668.2|22653.2|22705.7|22690.7|22660.7|22645.7|173
1660138500000|2022-08-10 13:35:00|22670.7|22655.7|22650.7|22635.7|22675.7|22660.7|22640.7|22625.7|168
1660138800000|2022-08-10 13:40:00|22648.2|22633.2|22685.7|22670.7|22685.7|22670.7|22633.2|22618.2|112
1660139100000|2022-08-10 13:45:00|22688.2|22673.2|22695.7|22680.7|22708.2|22693.2|22680.7|22665.7|107
1660139400000|2022-08-10 13:50:00|22698.2|22683.2|22673.2|22658.2|22705.7|22690.7|22665.7|22650.7|148
1660139700000|2022-08-10 13:55:00|22675.7|22660.7|22675.7|22660.7|22685.7|22670.7|22660.7|22645.7|139
1660140000000|2022-08-10 14:00:00|22680.7|22665.7|22678.2|22663.2|22695.7|22680.7|22665.7|22650.7|145
1660140300000|2022-08-10 14:05:00|22675.7|22660.7|22665.7|22650.7|22685.7|22670.7|22665.7|22650.7|119
1660140600000|2022-08-10 14:10:00|22665.6|22650.6|22665.6|22650.6|22688.1|22673.1|22655.6|22640.6|148
1660140900000|2022-08-10 14:15:00|22668.1|22653.1|22645.6|22630.6|22675.6|22660.6|22643.1|22628.1|147
1660141200000|2022-08-10 14:20:00|22643.1|22628.1|22650.6|22635.6|22655.6|22640.6|22625.6|22610.6|149
1660141500000|2022-08-10 14:25:00|22653.1|22638.1|22665.6|22650.6|22670.6|22655.6|22653.1|22638.1|156
1660141800000|2022-08-10 14:30:00|22663.1|22648.1|22685.6|22670.6|22685.6|22670.6|22663.1|22648.1|155
1660142100000|2022-08-10 14:35:00|22690.6|22675.6|22680.6|22665.6|22690.6|22675.6|22680.6|22665.6|136
1660142400000|2022-08-10 14:40:00|22683.1|22668.1|22680.6|22665.6|22685.6|22670.6|22665.6|22650.6|128
1660142700000|2022-08-10 14:45:00|22678.1|22663.1|22675.6|22660.6|22695.6|22680.6|22675.6|22660.6|141
1660143000000|2022-08-10 14:50:00|22678.1|22663.1|22683.1|22668.1|22690.6|22675.6|22675.6|22660.6|147
1660143300000|2022-08-10 14:55:00|22685.6|22670.6|22690.6|22675.6|22695.6|22680.6|22680.6|22665.6|189
1660143600000|2022-08-10 15:00:00|22695.6|22680.6|22715.6|22700.6|22715.6|22700.6|22685.6|22670.6|279
1660143900000|2022-08-10 15:05:00|22710.6|22695.6|22690.6|22675.6|22720.6|22705.6|22685.6|22670.6|572
1660144200000|2022-08-10 15:10:00|22693.1|22678.1|22685.6|22670.6|22693.1|22678.1|22670.6|22655.6|213
1660144500000|2022-08-10 15:15:00|22683.1|22668.1|22688.1|22673.1|22690.6|22675.6|22670.6|22655.6|243
1660144800000|2022-08-10 15:20:00|22685.6|22670.6|22720.6|22705.6|22720.6|22705.6|22685.6|22670.6|182
1660145100000|2022-08-10 15:25:00|22718.1|22703.1|22725.6|22710.6|22730.6|22715.6|22710.6|22695.6|376
1660145400000|2022-08-10 15:30:00|22720.6|22705.6|22705.6|22690.6|22735.6|22720.6|22700.6|22685.6|439
1660145700000|2022-08-10 15:35:00|22708.1|22693.1|22685.6|22670.6|22710.6|22695.6|22678.1|22663.1|231
1660146000000|2022-08-10 15:40:00|22688.1|22673.1|22685.6|22670.6|22695.6|22680.6|22685.6|22670.6|61
1660146300000|2022-08-10 15:45:00|22683.1|22668.1|22698.1|22683.1|22700.6|22685.6|22680.6|22665.6|49
1660146600000|2022-08-10 15:50:00|22703.1|22678.1|22698.1|22678.1|22703.1|22678.1|22688.1|22668.1|19
1660146900000|2022-08-10 15:55:00|22703.1|22683.1|22703.1|22678.1|22703.1|22683.1|22693.1|22673.1|43
1660147200000|2022-08-10 16:00:00|22708.1|22683.1|22708.1|22688.1|22708.1|22688.1|22703.1|22678.1|36
1660147500000|2022-08-10 16:05:00|22703.1|22683.1|22698.1|22678.1|22708.1|22683.1|22688.1|22668.1|38
1660147800000|2022-08-10 16:10:00|22693.1|22673.1|22698.1|22678.1|22708.1|22683.1|22693.1|22673.1|35
1660148100000|2022-08-10 16:15:00|22703.1|22683.1|22683.1|22663.1|22703.1|22683.1|22683.1|22663.1|22
1660148400000|2022-08-10 16:20:00|22688.1|22668.1|22688.1|22668.1|22693.1|22673.1|22683.1|22663.1|17
1660148700000|2022-08-10 16:25:00|22683.1|22663.1|22693.1|22673.1|22693.1|22673.1|22683.1|22663.1|8
1660149000000|2022-08-10 16:30:00|22688.1|22668.1|22693.1|22673.1|22693.1|22673.1|22688.1|22663.1|13
1660149300000|2022-08-10 16:35:00|22698.1|22668.1|22688.1|22668.1|22698.1|22673.1|22688.1|22668.1|15
1660149600000|2022-08-10 16:40:00|22693.1|22673.1|22688.1|22668.1|22693.1|22673.1|22683.1|22663.1|22
1660149900000|2022-08-10 16:45:00|22683.1|22663.1|22683.1|22663.1|22688.1|22668.1|22683.1|22663.1|12
1660150200000|2022-08-10 16:50:00|22688.1|22668.1|22683.1|22663.1|22688.1|22668.1|22683.1|22663.1|14
1660150500000|2022-08-10 16:55:00|22688.1|22658.1|22678.1|22658.1|22688.1|22658.1|22678.1|22658.1|20
1660150800000|2022-08-10 17:00:00|22673.1|22653.1|22668.1|22648.1|22673.1|22653.1|22668.1|22648.1|29
1660151100000|2022-08-10 17:05:00|22673.1|22653.1|22678.1|22658.1|22683.1|22663.1|22668.1|22648.1|21
1660151400000|2022-08-10 17:10:00|22683.1|22663.1|22683.1|22663.1|22688.1|22668.1|22678.1|22658.1|18
1660151700000|2022-08-10 17:15:00|22678.1|22658.1|22683.1|22663.1|22688.1|22663.1|22678.1|22658.1|17
1660152000000|2022-08-10 17:20:00|22678.1|22658.1|22693.1|22673.1|22693.1|22673.1|22678.1|22658.1|21
1660152300000|2022-08-10 17:25:00|22688.1|22668.1|22668.1|22648.1|22693.1|22673.1|22668.1|22648.1|22
1660152600000|2022-08-10 17:30:00|22673.1|22653.1|22678.1|22658.1|22688.1|22663.1|22668.1|22648.1|37
1660152900000|2022-08-10 17:35:00|22683.1|22663.1|22683.1|22658.1|22683.1|22663.1|22673.1|22653.1|14
1660153200000|2022-08-10 17:40:00|22678.1|22663.1|22683.1|22663.1|22683.1|22663.1|22678.1|22658.1|14
1660153500000|2022-08-10 17:45:00|22678.1|22658.1|22693.1|22673.1|22693.1|22673.1|22678.1|22658.1|18
1660153800000|2022-08-10 17:50:00|22698.1|22678.1|22703.1|22683.1|22703.1|22683.1|22698.1|22673.1|27
1660154100000|2022-08-10 17:55:00|22698.1|22678.1|22703.1|22683.1|22708.1|22688.1|22698.1|22678.1|36
1660154400000|2022-08-10 18:00:00|22708.1|22678.1|22713.1|22693.1|22718.1|22693.1|22703.1|22678.1|20
1660154700000|2022-08-10 18:05:00|22718.1|22688.1|22703.1|22683.1|22718.1|22688.1|22698.1|22673.1|9
1660155000000|2022-08-10 18:10:00|22698.1|22678.1|22693.1|22673.1|22708.1|22688.1|22693.1|22673.1|15
1660155300000|2022-08-10 18:15:00|22698.1|22678.1|22698.1|22678.1|22703.1|22683.1|22693.1|22673.1|29
1660155600000|2022-08-10 18:20:00|22703.1|22673.1|22693.1|22673.1|22703.1|22678.1|22693.1|22673.1|11
1660155900000|2022-08-10 18:25:00|22698.1|22678.1|22693.1|22678.1|22698.1|22678.1|22693.1|22673.1|28
1660156200000|2022-08-10 18:30:00|22690.6|22675.6|22688.1|22673.1|22690.6|22675.6|22675.6|22660.6|20
1660156500000|2022-08-10 18:35:00|22690.6|22675.6|22678.1|22663.1|22690.6|22675.6|22678.1|22663.1|5
1660156800000|2022-08-10 18:40:00|22680.6|22665.6|22675.6|22660.6|22680.6|22665.6|22675.6|22660.6|6
1660157100000|2022-08-10 18:45:00|22673.1|22658.1|22660.6|22645.6|22673.1|22658.1|22660.6|22645.6|37
1660157400000|2022-08-10 18:50:00|22655.6|22640.6|22668.1|22653.1|22673.1|22658.1|22655.6|22640.6|27
1660157700000|2022-08-10 18:55:00|22670.6|22655.6|22660.6|22645.6|22670.6|22655.6|22660.6|22645.6|12
1660158000000|2022-08-10 19:00:00|22665.6|22650.6|22660.6|22645.6|22670.6|22655.6|22660.6|22645.6|28
1660158300000|2022-08-10 19:05:00|22665.6|22650.6|22635.6|22620.6|22665.6|22650.6|22635.6|22620.6|64
1660158600000|2022-08-10 19:10:00|22638.1|22623.1|22645.6|22630.6|22655.6|22640.6|22635.6|22620.6|29
1660158900000|2022-08-10 19:15:00|22648.1|22633.1|22648.1|22633.1|22650.6|22635.6|22640.6|22625.6|29
1660159200000|2022-08-10 19:20:00|22650.6|22635.6|22658.1|22643.1|22665.6|22650.6|22650.6|22635.6|28
1660159500000|2022-08-10 19:25:00|22655.6|22640.6|22660.6|22645.6|22660.6|22645.6|22650.6|22635.6|62
1660159800000|2022-08-10 19:30:00|22658.1|22643.1|22678.1|22663.1|22680.6|22665.6|22650.6|22635.6|61
1660160100000|2022-08-10 19:35:00|22680.6|22665.6|22688.1|22673.1|22690.6|22675.6|22675.6|22660.6|18
1660160400000|2022-08-10 19:40:00|22690.6|22675.6|22693.1|22678.1|22695.6|22680.6|22683.1|22668.1|17
1660160700000|2022-08-10 19:45:00|22690.6|22675.6|22690.6|22675.6|22700.6|22685.6|22683.1|22668.1|23
1660161000000|2022-08-10 19:50:00|22688.1|22673.1|22680.6|22665.6|22695.6|22680.6|22678.1|22663.1|85
1660161300000|2022-08-10 19:55:00|22685.6|22670.6|22693.1|22678.1|22693.1|22678.1|22678.1|22663.1|43
1660161600000|2022-08-10 20:00:00|22704.1|22664.1|22693.2|22653.2|22704.2|22664.2|22691|22651|0
1660161900000|2022-08-10 20:05:00|22692|22652|22694.5|22654.5|22695.7|22655.7|22690.8|22650.8|0
1660162200000|2022-08-10 20:10:00|22694.4|22654.4|22689.6|22649.6|22696.9|22656.9|22687.2|22647.2|0
1660162500000|2022-08-10 20:15:00|22689.7|22649.7|22700.5|22660.5|22701.7|22661.7|22689.6|22649.6|0
1660162800000|2022-08-10 20:20:00|22700.6|22660.6|22702.5|22662.5|22703|22663|22700.5|22660.5|0
1660163100000|2022-08-10 20:25:00|22702.4|22662.4|22706.1|22666.1|22706.1|22666.1|22701.3|22661.3|0
1660163400000|2022-08-10 20:30:00|22704.9|22664.9|22712.2|22672.2|22715.8|22675.8|22704.9|22664.9|0
1660163700000|2022-08-10 20:35:00|22712.8|22672.8|22712.2|22672.2|22713.4|22673.4|22712.2|22672.2|0
1660164000000|2022-08-10 20:40:00|22712.1|22672.1|22711|22671|22713.4|22673.4|22708.5|22668.5|0
1660164300000|2022-08-10 20:45:00|22710.9|22670.9|22708.5|22668.5|22710.9|22670.9|22708.5|22668.5|0
1660164600000|2022-08-10 20:50:00|22707.3|22667.3|22707.3|22667.3|22707.3|22667.3|22707.3|22667.3|0
1660164900000|2022-08-10 20:55:00|22706.1|22666.1|22703.1|22663.1|22707.3|22667.3|22701.9|22661.9|0
1660165200000|2022-08-10 21:00:00|22702.5|22662.5|22703.7|22663.7|22703.7|22663.7|22701.9|22661.9|0
1660165500000|2022-08-10 21:05:00|22704.3|22664.3|22703.1|22663.1|22704.3|22664.3|22702.5|22662.5|0
1660165800000|2022-08-10 21:10:00|22703.7|22663.7|22703.1|22663.1|22703.7|22663.7|22702.5|22662.5|0
1660166100000|2022-08-10 21:15:00|22703.7|22663.7|22703.1|22663.1|22704.3|22664.3|22703.1|22663.1|0
1660166400000|2022-08-10 21:20:00|22703.7|22663.7|22703.1|22663.1|22703.7|22663.7|22702.5|22662.5|0
1660166700000|2022-08-10 21:25:00|22703.7|22663.7|22702.5|22662.5|22703.7|22663.7|22701.9|22661.9|0
1660167000000|2022-08-10 21:30:00|22702.4|22662.4|22699.4|22659.4|22702.4|22662.4|22699.4|22659.4|0
1660167300000|2022-08-10 21:35:00|22698.2|22658.2|22700|22660|22701.2|22661.2|22698.2|22658.2|0
1660167600000|2022-08-10 21:40:00|22699.2|22659.2|22699.2|22659.2|22699.2|22659.2|22699.2|22659.2|0
1660167900000|2022-08-10 21:45:00|22699.8|22659.8|22701|22661|22701|22661|22699.2|22659.2|0
1660168200000|2022-08-10 21:50:00|22699.8|22659.8|22699.8|22659.8|22699.8|22659.8|22699.2|22659.2|0
1660168500000|2022-08-10 21:55:00|22699.2|22659.2|22701|22661|22701.6|22661.6|22699.2|22659.2|0
1660168800000|2022-08-10 22:00:00|22701.1|22661.1|22694.3|22654.3|22702.2|22662.2|22690.7|22650.7|0
1660169100000|2022-08-10 22:05:00|22693.1|22653.1|22689.5|22649.5|22695.6|22655.6|22689.5|22649.5|0
1660169400000|2022-08-10 22:10:00|22690.1|22650.1|22689.5|22649.5|22690.7|22650.7|22685.9|22645.9|0
1660169700000|2022-08-10 22:15:00|22689.4|22649.4|22687.1|22647.1|22690.1|22650.1|22687.1|22647.1|0
1660170000000|2022-08-10 22:20:00|22687|22647|22691.9|22651.9|22693.1|22653.1|22685.9|22645.9|0
1660170300000|2022-08-10 22:25:00|22691.3|22651.3|22688.3|22648.3|22691.9|22651.9|22688.3|22648.3|0
1660170600000|2022-08-10 22:30:00|22688.2|22648.2|22687.1|22647.1|22688.3|22648.3|22685.9|22645.9|0
1660170900000|2022-08-10 22:35:00|22687|22647|22684.6|22644.6|22687.1|22647.1|22682.2|22642.2|0
1660171200000|2022-08-10 22:40:00|22684.7|22644.7|22688.3|22648.3|22690.7|22650.7|22683.4|22643.4|0
1660171500000|2022-08-10 22:45:00|22688.2|22648.2|22684.6|22644.6|22688.3|22648.3|22684.6|22644.6|0
1660171800000|2022-08-10 22:50:00|22684.7|22644.7|22685.9|22645.9|22685.9|22645.9|22684.6|22644.6|0
1660172100000|2022-08-10 22:55:00|22685.6|22645.6|22688.1|22648.1|22688.1|22648.1|22685.6|22645.6|0
1660172400000|2022-08-10 23:00:00|22688|22648|22696.6|22656.6|22699|22659|22686.9|22646.9|0
1660172700000|2022-08-10 23:05:00|22697.2|22657.2|22697.8|22657.8|22699|22659|22696|22656|0
1660173000000|2022-08-10 23:10:00|22699|22659|22699|22659|22700.2|22660.2|22696|22656|0
1660173300000|2022-08-10 23:15:00|22698.9|22658.9|22696.6|22656.6|22699|22659|22695.3|22655.3|0
1660173600000|2022-08-10 23:20:00|22697.2|22657.2|22695.3|22655.3|22697.8|22657.8|22692.9|22652.9|0
1660173900000|2022-08-10 23:25:00|22695.4|22655.4|22699|22659|22701.4|22661.4|22695.4|22655.4|0
1660174200000|2022-08-10 23:30:00|22698.9|22658.9|22699|22659|22701.4|22661.4|22697.8|22657.8|0
1660174500000|2022-08-10 23:35:00|22698.9|22658.9|22697.8|22657.8|22698.9|22658.9|22695.3|22655.3|0
1660174800000|2022-08-10 23:40:00|22699|22659|22701.5|22661.5|22702.7|22662.7|22697.8|22657.8|0
1660175100000|2022-08-10 23:45:00|22701.4|22661.4|22703.3|22663.3|22706.3|22666.3|22700.2|22660.2|0
1660175400000|2022-08-10 23:50:00|22703.9|22663.9|22711.2|22671.2|22712.4|22672.4|22703.9|22663.9|0
1660175700000|2022-08-10 23:55:00|22711.1|22671.1|22709.9|22669.9|22716|22676|22707.5|22667.5|0
1660176000000|2022-08-11 00:00:00|22710|22670|22713.6|22673.6|22714.8|22674.8|22709.9|22669.9|0
1660176300000|2022-08-11 00:05:00|22714.2|22674.2|22713.6|22673.6|22717.2|22677.2|22709.9|22669.9|0
1660176600000|2022-08-11 00:10:00|22714.2|22674.2|22719.6|22679.6|22725.7|22685.7|22713.6|22673.6|0
1660176900000|2022-08-11 00:15:00|22719.7|22679.7|22758|22718|22764.1|22724.1|22719.7|22679.7|0
1660177200000|2022-08-11 00:20:00|22758.2|22718.2|22752.2|22712.2|22758.2|22718.2|22752|22712|0
1660177500000|2022-08-11 00:25:00|22758|22718|22758.1|22718.1|22758.3|22718.3|22758|22718|0
1660177800000|2022-08-11 00:30:00|22758|22718|22746.2|22706.2|22758.1|22718.1|22746.1|22706.1|0
1660178100000|2022-08-11 00:35:00|22746.1|22706.1|22740.2|22700.2|22746.2|22706.2|22737.3|22697.3|0
1660178400000|2022-08-11 00:40:00|22734.3|22694.3|22746.3|22706.3|22752.2|22712.2|22734.3|22694.3|0
1660178700000|2022-08-11 00:45:00|22746.4|22706.4|22746.5|22706.5|22752.4|22712.4|22746.3|22706.3|0
1660179000000|2022-08-11 00:50:00|22746.4|22706.4|22755.1|22715.1|22755.1|22715.1|22728.6|22688.6|0
1660179300000|2022-08-11 00:55:00|22755.3|22715.3|22755.4|22715.4|22767.2|22727.2|22749.4|22709.4|0
1660179600000|2022-08-11 01:00:00|22755.3|22715.3|22761.1|22721.1|22761.2|22721.2|22752.4|22712.4|0
1660179900000|2022-08-11 01:05:00|22761.2|22721.2|22761.3|22721.3|22767|22727|22761|22721|0
1660180200000|2022-08-11 01:10:00|22761.4|22721.4|22774.9|22734.9|22780.9|22740.9|22761.3|22721.3|0
1660180500000|2022-08-11 01:15:00|22775|22735|22771.7|22731.7|22780.8|22740.8|22771.7|22731.7|0
1660180800000|2022-08-11 01:20:00|22768.8|22728.8|22774.9|22734.9|22774.9|22734.9|22768.7|22728.7|0
1660181100000|2022-08-11 01:25:00|22774.8|22734.8|22774.9|22734.9|22777.8|22737.8|22774.8|22734.8|0
1660181400000|2022-08-11 01:30:00|22774.8|22734.8|22756.7|22716.7|22774.9|22734.9|22756.7|22716.7|0
1660181700000|2022-08-11 01:35:00|22756.8|22716.8|22762.7|22722.7|22762.8|22722.8|22756.7|22716.7|0
1660182000000|2022-08-11 01:40:00|22762.6|22722.6|22756.7|22716.7|22768.7|22728.7|22756.7|22716.7|0
1660182300000|2022-08-11 01:45:00|22756.8|22716.8|22756.7|22716.7|22762.7|22722.7|22756.7|22716.7|0
1660182600000|2022-08-11 01:50:00|22756.8|22716.8|22756.7|22716.7|22762.6|22722.6|22756.6|22716.6|0
1660182900000|2022-08-11 01:55:00|22756.6|22716.6|22753.8|22713.8|22756.7|22716.7|22750.7|22710.7|0
1660183200000|2022-08-11 02:00:00|22750.9|22710.9|22750.7|22710.7|22756.7|22716.7|22750.7|22710.7|0
1660183500000|2022-08-11 02:05:00|22750.8|22710.8|22750.7|22710.7|22750.8|22710.8|22750.6|22710.6|0
1660183800000|2022-08-11 02:10:00|22750.8|22710.8|22756.6|22716.6|22756.7|22716.7|22750.7|22710.7|0
1660184100000|2022-08-11 02:15:00|22756.7|22716.7|22756.6|22716.6|22756.7|22716.7|22756.6|22716.6|0
1660184400000|2022-08-11 02:20:00|22756.7|22716.7|22762.7|22722.7|22762.7|22722.7|22750.8|22710.8|0
1660184700000|2022-08-11 02:25:00|22762.8|22722.8|22768.7|22728.7|22768.8|22728.8|22762.7|22722.7|0
1660185000000|2022-08-11 02:30:00|22768.8|22728.8|22768.7|22728.7|22774.7|22734.7|22768.7|22728.7|0
1660185300000|2022-08-11 02:35:00|22765.7|22725.7|22762.8|22722.8|22768.7|22728.7|22762.8|22722.8|0
1660185600000|2022-08-11 02:40:00|22762.7|22722.7|22756.5|22716.5|22762.8|22722.8|22750.6|22710.6|0
1660185900000|2022-08-11 02:45:00|22753.6|22713.6|22750.6|22710.6|22756.5|22716.5|22750.6|22710.6|0
1660186200000|2022-08-11 02:50:00|22750.5|22710.5|22750.6|22710.6|22750.6|22710.6|22750.5|22710.5|0
1660186500000|2022-08-11 02:55:00|22750.7|22710.7|22750.7|22710.7|22750.7|22710.7|22750.6|22710.6|0
1660186800000|2022-08-11 03:00:00|22756.6|22716.6|22750.7|22710.7|22756.7|22716.7|22750.7|22710.7|0
1660187100000|2022-08-11 03:05:00|22750.8|22710.8|22756.7|22716.7|22756.7|22716.7|22750.7|22710.7|0
1660187400000|2022-08-11 03:10:00|22756.6|22716.6|22762.8|22722.8|22762.8|22722.8|22753.7|22713.7|0
1660187700000|2022-08-11 03:15:00|22762.9|22722.9|22765.3|22725.3|22771.4|22731.4|22762.8|22722.8|0
1660188000000|2022-08-11 03:20:00|22765.2|22725.2|22771.2|22731.2|22771.2|22731.2|22765.2|22725.2|0
1660188300000|2022-08-11 03:25:00|22771.1|22731.1|22771.3|22731.3|22771.3|22731.3|22765.2|22725.2|0
1660188600000|2022-08-11 03:30:00|22777.2|22737.2|22771.3|22731.3|22777.2|22737.2|22771.2|22731.2|0
1660188900000|2022-08-11 03:35:00|22771.4|22731.4|22777.3|22737.3|22783.3|22743.3|22771.4|22731.4|0
1660189200000|2022-08-11 03:40:00|22777.2|22737.2|22774.4|22734.4|22777.3|22737.3|22771.4|22731.4|0
1660189500000|2022-08-11 03:45:00|22771.5|22731.5|22777.3|22737.3|22777.3|22737.3|22771.3|22731.3|0
1660189800000|2022-08-11 03:50:00|22777.4|22737.4|22783.3|22743.3|22783.3|22743.3|22777.3|22737.3|0
1660190100000|2022-08-11 03:55:00|22783.2|22743.2|22777.2|22737.2|22783.3|22743.3|22771.3|22731.3|0
1660190400000|2022-08-11 04:00:00|22777.2|22737.2|22777.2|22737.2|22783.2|22743.2|22774.3|22734.3|0
1660190700000|2022-08-11 04:05:00|22777.3|22737.3|22777.3|22737.3|22777.4|22737.4|22777.2|22737.2|0
1660191000000|2022-08-11 04:10:00|22777.2|22737.2|22777.2|22737.2|22783.1|22743.1|22777.2|22737.2|0
1660191300000|2022-08-11 04:15:00|22777.2|22737.2|22777.1|22737.1|22783|22743|22777.1|22737.1|0
1660191600000|2022-08-11 04:20:00|22777|22737|22777.1|22737.1|22777.1|22737.1|22777|22737|0
1660191900000|2022-08-11 04:25:00|22777|22737|22777.1|22737.1|22777.1|22737.1|22777|22737|0
1660192200000|2022-08-11 04:30:00|22777.9|22737.9|22778.1|22738.1|22778.1|22738.1|22777.9|22737.9|0
1660192500000|2022-08-11 04:35:00|22778|22738|22777.9|22737.9|22778.1|22738.1|22777.9|22737.9|0
1660192800000|2022-08-11 04:40:00|22772|22732|22766|22726|22774.9|22734.9|22766|22726|0
1660193100000|2022-08-11 04:45:00|22766.1|22726.1|22765.9|22725.9|22772|22732|22765.9|22725.9|0
1660193400000|2022-08-11 04:50:00|22768.9|22728.9|22766|22726|22768.9|22728.9|22765.9|22725.9|0
1660193700000|2022-08-11 04:55:00|22771.8|22731.8|22765.9|22725.9|22771.9|22731.9|22765.9|22725.9|0
1660194000000|2022-08-11 05:00:00|22765.8|22725.8|22778.6|22738.6|22778.6|22738.6|22759.9|22719.9|0
1660194300000|2022-08-11 05:05:00|22778.7|22738.7|22784.5|22744.5|22784.7|22744.7|22778.6|22738.6|0
1660194600000|2022-08-11 05:10:00|22784.4|22744.4|22778.5|22738.5|22784.5|22744.5|22778.5|22738.5|0
1660194900000|2022-08-11 05:15:00|22778.6|22738.6|22778.6|22738.6|22784.5|22744.5|22778.5|22738.5|0
1660195200000|2022-08-11 05:20:00|22778.5|22738.5|22784.3|22744.3|22784.3|22744.3|22772.4|22732.4|0
1660195500000|2022-08-11 05:25:00|22784.4|22744.4|22784.3|22744.3|22784.4|22744.4|22772.4|22732.4|0
1660195800000|2022-08-11 05:30:00|22784.4|22744.4|22790.2|22750.2|22790.3|22750.3|22784.3|22744.3|0
1660196100000|2022-08-11 05:35:00|22784.3|22744.3|22778.2|22738.2|22787.3|22747.3|22778|22738|0
1660196400000|2022-08-11 05:40:00|22778.3|22738.3|22775.3|22735.3|22778.3|22738.3|22772.2|22732.2|0
1660196700000|2022-08-11 05:45:00|22778.2|22738.2|22772.4|22732.4|22778.3|22738.3|22772.3|22732.3|0
1660197000000|2022-08-11 05:50:00|22772.3|22732.3|22760.4|22720.4|22772.3|22732.3|22760.4|22720.4|0
1660197300000|2022-08-11 05:55:00|22760.5|22720.5|22772.3|22732.3|22772.3|22732.3|22760.4|22720.4|0
1660197600000|2022-08-11 06:00:00|22772.4|22732.4|22733.1|22718.1|22778.3|22738.3|22728.1|22713.1|51
1660197900000|2022-08-11 06:05:00|22738.1|22723.1|22728.1|22713.1|22743.1|22728.1|22728.1|22713.1|31
1660198200000|2022-08-11 06:10:00|22725.6|22710.6|22743.1|22728.1|22748.1|22733.1|22725.6|22710.6|35
1660198500000|2022-08-11 06:15:00|22740.6|22725.6|22753.1|22738.1|22755.6|22740.6|22740.6|22725.6|16
1660198800000|2022-08-11 06:20:00|22750.6|22735.6|22775.6|22760.6|22785.6|22770.6|22750.6|22735.6|29
1660199100000|2022-08-11 06:25:00|22773.1|22758.1|22768.1|22753.1|22773.1|22758.1|22760.6|22745.6|6
1660199400000|2022-08-11 06:30:00|22765.6|22750.6|22765.6|22750.6|22770.6|22755.6|22763.1|22748.1|4
1660199700000|2022-08-11 06:35:00|22763.1|22748.1|22790.6|22775.6|22793.1|22778.1|22760.6|22745.6|71
1660200000000|2022-08-11 06:40:00|22793.1|22778.1|22780.6|22765.6|22795.6|22780.6|22778.1|22763.1|14
1660200300000|2022-08-11 06:45:00|22778.1|22763.1|22778.1|22763.1|22785.6|22770.6|22770.6|22755.6|22
1660200600000|2022-08-11 06:50:00|22780.6|22765.6|22788.1|22773.1|22803.1|22788.1|22778.1|22763.1|40
1660200900000|2022-08-11 06:55:00|22785.6|22770.6|22788.1|22773.1|22790.6|22775.6|22768.1|22753.1|53
1660201200000|2022-08-11 07:00:00|22793.1|22778.1|22833.1|22818.1|22840.6|22825.6|22783.1|22768.1|697
1660201500000|2022-08-11 07:05:00|22830.6|22815.6|22820.6|22805.6|22845.6|22830.6|22815.6|22800.6|399
1660201800000|2022-08-11 07:10:00|22818.1|22803.1|22835.6|22820.6|22843.1|22828.1|22805.6|22790.6|260
1660202100000|2022-08-11 07:15:00|22830.6|22815.6|22845.6|22830.6|22850.6|22835.6|22828.1|22813.1|181
1660202400000|2022-08-11 07:20:00|22850.6|22835.6|22870.6|22855.6|22875.6|22860.6|22848.1|22833.1|172
1660202700000|2022-08-11 07:25:00|22865.6|22850.6|22825.6|22810.6|22870.6|22855.6|22820.6|22805.6|221
1660203000000|2022-08-11 07:30:00|22823.1|22808.1|22828.1|22813.1|22845.6|22830.6|22805.6|22790.6|184
1660203300000|2022-08-11 07:35:00|22825.6|22810.6|22830.6|22815.6|22835.6|22820.6|22815.6|22800.6|89
1660203600000|2022-08-11 07:40:00|22836|22821|22806|22791|22836|22821|22801|22786|107
1660203900000|2022-08-11 07:45:00|22803.5|22788.5|22781|22766|22816|22801|22781|22766|128
1660204200000|2022-08-11 07:50:00|22776|22761|22776|22761|22786|22771|22766|22751|144
1660204500000|2022-08-11 07:55:00|22778.5|22763.5|22806|22791|22808.5|22793.5|22771|22756|84
1660204800000|2022-08-11 08:00:00|22801|22786|22786|22771|22813.5|22798.5|22786|22771|96
1660205100000|2022-08-11 08:05:00|22781|22766|22776|22761|22786|22771|22776|22761|98
1660205400000|2022-08-11 08:10:00|22778.5|22763.5|22778.5|22763.5|22793.5|22778.5|22776|22761|84
1660205700000|2022-08-11 08:15:00|22776|22761|22806|22791|22808.5|22793.5|22776|22761|65
1660206000000|2022-08-11 08:20:00|22808.5|22793.5|22791|22776|22808.5|22793.5|22781|22766|69
1660206300000|2022-08-11 08:25:00|22793.5|22778.5|22786|22771|22796|22781|22786|22771|56
1660206600000|2022-08-11 08:30:00|22788.5|22773.5|22801|22786|22801|22786|22776|22761|77
1660206900000|2022-08-11 08:35:00|22806|22791|22798.5|22783.5|22821|22806|22796|22781|69
1660207200000|2022-08-11 08:40:00|22796|22781|22811|22796|22821|22806|22796|22781|55
1660207500000|2022-08-11 08:45:00|22813.5|22798.5|22806|22791|22816|22801|22806|22791|35
1660207800000|2022-08-11 08:50:00|22811|22796|22796|22781|22811|22796|22776|22761|60
1660208100000|2022-08-11 08:55:00|22793.5|22778.5|22811|22796|22816|22801|22791|22776|52
1660208400000|2022-08-11 09:00:00|22808.5|22793.5|22806|22791|22821|22806|22806|22791|43
1660208700000|2022-08-11 09:05:00|22808.5|22793.5|22796|22781|22818.5|22803.5|22796|22781|33
1660209000000|2022-08-11 09:10:00|22798.5|22783.5|22796|22781|22811|22796|22796|22781|54
1660209300000|2022-08-11 09:15:00|22793.5|22778.5|22786|22771|22801|22786|22786|22771|70
1660209600000|2022-08-11 09:20:00|22783.5|22768.5|22791|22776|22801|22786|22781|22766|44
1660209900000|2022-08-11 09:25:00|22786|22771|22796|22781|22811|22796|22781|22766|77
1660210200000|2022-08-11 09:30:00|22798.5|22783.5|22821|22806|22826|22811|22798.5|22783.5|59
1660210500000|2022-08-11 09:35:00|22818.5|22803.5|22801|22786|22831|22816|22801|22786|55
1660210800000|2022-08-11 09:40:00|22798.5|22783.5|22806|22791|22808.5|22793.5|22786|22771|50
1660211100000|2022-08-11 09:45:00|22808.5|22793.5|22811|22796|22816|22801|22801|22786|38
1660211400000|2022-08-11 09:50:00|22816|22801|22798.5|22783.5|22816|22801|22796|22781|49
1660211700000|2022-08-11 09:55:00|22801|22786|22796|22781|22806|22791|22793.5|22778.5|41
1660212000000|2022-08-11 10:00:00|22801|22786|22791|22776|22801|22786|22781|22766|49
1660212300000|2022-08-11 10:05:00|22786|22771|22786|22771|22793.5|22778.5|22778.5|22763.5|55
1660212600000|2022-08-11 10:10:00|22788.5|22773.5|22796|22781|22801|22786|22786|22771|41
1660212900000|2022-08-11 10:15:00|22791|22776|22791|22776|22791|22776|22781|22766|26
1660213200000|2022-08-11 10:20:00|22788.5|22773.5|22781|22766|22788.5|22773.5|22781|22766|37
1660213500000|2022-08-11 10:25:00|22778.5|22763.5|22796|22781|22798.5|22783.5|22776|22761|49
1660213800000|2022-08-11 10:30:00|22798.5|22783.5|22801|22786|22803.5|22788.5|22793.5|22778.5|41
1660214100000|2022-08-11 10:35:00|22803.5|22788.5|22786|22771|22806|22791|22776|22761|65
1660214400000|2022-08-11 10:40:00|22788.5|22773.5|22776|22761|22788.5|22773.5|22776|22761|30
1660214700000|2022-08-11 10:45:00|22781|22766|22766|22751|22781|22766|22766|22751|58
1660215000000|2022-08-11 10:50:00|22771|22756|22776|22761|22776|22761|22766|22751|36
1660215300000|2022-08-11 10:55:00|22778.5|22763.5|22791|22776|22801|22786|22776|22761|60
1660215600000|2022-08-11 11:00:00|22788.5|22773.5|22796|22781|22798.5|22783.5|22786|22771|122
1660215900000|2022-08-11 11:05:00|22791|22776|22796|22781|22801|22786|22791|22776|43
1660216200000|2022-08-11 11:10:00|22791|22776|22793.5|22778.5|22796|22781|22786|22771|41
1660216500000|2022-08-11 11:15:00|22796|22781|22801|22786|22801|22786|22791|22776|32
1660216800000|2022-08-11 11:20:00|22798.5|22783.5|22791|22776|22801|22786|22791|22776|33
1660217100000|2022-08-11 11:25:00|22796|22781|22801|22786|22801|22786|22796|22781|13
1660217400000|2022-08-11 11:30:00|22796|22781|22806|22791|22811|22796|22796|22781|51
1660217700000|2022-08-11 11:35:00|22808.5|22793.5|22823.5|22808.5|22826|22811|22806|22791|45
1660218000000|2022-08-11 11:40:00|22819.1|22804.1|22821.6|22806.6|22821.6|22806.6|22811.6|22796.6|43
1660218300000|2022-08-11 11:45:00|22816.6|22801.6|22821.6|22806.6|22826.6|22811.6|22814.1|22799.1|46
1660218600000|2022-08-11 11:50:00|22826.6|22811.6|22816.6|22801.6|22831.6|22816.6|22814.1|22799.1|78
1660218900000|2022-08-11 11:55:00|22819.1|22804.1|22816.6|22801.6|22819.1|22804.1|22801.6|22786.6|35
1660219200000|2022-08-11 12:00:00|22821.6|22806.6|22831.6|22816.6|22836.6|22821.6|22821.6|22806.6|112
1660219500000|2022-08-11 12:05:00|22834.1|22819.1|22844.1|22829.1|22846.6|22831.6|22831.6|22816.6|78
1660219800000|2022-08-11 12:10:00|22846.6|22831.6|22846.6|22831.6|22856.6|22841.6|22846.6|22831.6|66
1660220100000|2022-08-11 12:15:00|22849.1|22834.1|22854.1|22839.1|22859.1|22844.1|22846.6|22831.6|58
1660220400000|2022-08-11 12:20:00|22856.6|22841.6|22846.6|22831.6|22856.6|22841.6|22841.6|22826.6|315
1660220700000|2022-08-11 12:25:00|22849.1|22834.1|22839.1|22824.1|22851.6|22836.6|22839.1|22824.1|32
1660221000000|2022-08-11 12:30:00|22836.6|22821.6|22821.6|22806.6|22874.1|22859.1|22821.6|22806.6|252
1660221300000|2022-08-11 12:35:00|22819.1|22804.1|22851.6|22836.6|22861.6|22846.6|22811.6|22796.6|141
1660221600000|2022-08-11 12:40:00|22849.1|22834.1|22839.1|22824.1|22856.6|22841.6|22831.6|22816.6|89
1660221900000|2022-08-11 12:45:00|22841.6|22826.6|22846.6|22831.6|22854.1|22839.1|22831.6|22816.6|52
1660222200000|2022-08-11 12:50:00|22844.1|22829.1|22844.1|22829.1|22861.6|22846.6|22841.6|22826.6|51
1660222500000|2022-08-11 12:55:00|22846.6|22831.6|22856.6|22841.6|22866.6|22851.6|22844.1|22829.1|75
1660222800000|2022-08-11 13:00:00|22859.1|22844.1|22851.6|22836.6|22859.1|22844.1|22836.6|22821.6|55
1660223100000|2022-08-11 13:05:00|22856.6|22841.6|22854.1|22839.1|22856.6|22841.6|22846.6|22831.6|48
1660223400000|2022-08-11 13:10:00|22851.6|22836.6|22861.6|22846.6|22861.6|22846.6|22846.6|22831.6|65
1660223700000|2022-08-11 13:15:00|22859.1|22844.1|22836.6|22821.6|22859.1|22844.1|22831.6|22816.6|74
1660224000000|2022-08-11 13:20:00|22834.1|22819.1|22836.6|22821.6|22841.6|22826.6|22831.6|22816.6|49
1660224300000|2022-08-11 13:25:00|22841.6|22826.6|22846.6|22831.6|22856.6|22841.6|22841.6|22826.6|67
1660224600000|2022-08-11 13:30:00|22849.1|22834.1|22826.6|22811.6|22864.1|22849.1|22826.6|22811.6|155
1660224900000|2022-08-11 13:35:00|22821.6|22806.6|22821.6|22806.6|22836.6|22821.6|22811.6|22796.6|121
1660225200000|2022-08-11 13:40:00|22819.1|22804.1|22829.1|22814.1|22841.6|22826.6|22816.6|22801.6|89
1660225500000|2022-08-11 13:45:00|22831.6|22816.6|22831.6|22816.6|22841.6|22826.6|22816.6|22801.6|141
1660225800000|2022-08-11 13:50:00|22834.1|22819.1|22839.1|22824.1|22841.6|22826.6|22821.6|22806.6|99
1660226100000|2022-08-11 13:55:00|22836.6|22821.6|22841.6|22826.6|22846.6|22831.6|22826.6|22811.6|70
1660226400000|2022-08-11 14:00:00|22844.1|22829.1|22839.1|22824.1|22849.1|22834.1|22824.1|22809.1|128
1660226700000|2022-08-11 14:05:00|22841.6|22826.6|22856.6|22841.6|22861.6|22846.6|22836.6|22821.6|105
1660227000000|2022-08-11 14:10:00|22856.7|22841.7|22854.2|22839.2|22864.2|22849.2|22851.7|22836.7|131
1660227300000|2022-08-11 14:15:00|22856.7|22841.7|22876.7|22861.7|22881.7|22866.7|22854.2|22839.2|161
1660227600000|2022-08-11 14:20:00|22871.7|22856.7|22841.7|22826.7|22871.7|22856.7|22841.7|22826.7|119
1660227900000|2022-08-11 14:25:00|22844.2|22829.2|22821.7|22806.7|22844.2|22829.2|22821.7|22806.7|143
1660228200000|2022-08-11 14:30:00|22824.2|22809.2|22831.7|22816.7|22841.7|22826.7|22821.7|22806.7|152
1660228500000|2022-08-11 14:35:00|22836.7|22821.7|22836.7|22821.7|22854.2|22839.2|22831.7|22816.7|229
1660228800000|2022-08-11 14:40:00|22839.2|22824.2|22854.2|22839.2|22856.7|22841.7|22826.7|22811.7|561
1660229100000|2022-08-11 14:45:00|22856.7|22841.7|22864.2|22849.2|22866.7|22851.7|22841.7|22826.7|212
1660229400000|2022-08-11 14:50:00|22861.7|22846.7|22866.7|22851.7|22871.7|22856.7|22856.7|22841.7|174
1660229700000|2022-08-11 14:55:00|22861.7|22846.7|22866.7|22851.7|22866.7|22851.7|22849.2|22834.2|203
1660230000000|2022-08-11 15:00:00|22869.2|22854.2|22866.7|22851.7|22876.7|22861.7|22861.7|22846.7|214
1660230300000|2022-08-11 15:05:00|22871.7|22856.7|22846.7|22831.7|22874.2|22859.2|22841.7|22826.7|216
1660230600000|2022-08-11 15:10:00|22851.7|22836.7|22846.7|22831.7|22856.7|22841.7|22834.2|22819.2|252
1660230900000|2022-08-11 15:15:00|22851.7|22836.7|22821.7|22806.7|22861.7|22846.7|22821.7|22806.7|282
1660231200000|2022-08-11 15:20:00|22824.2|22809.2|22851.7|22836.7|22856.7|22841.7|22821.7|22806.7|406
1660231500000|2022-08-11 15:25:00|22849.2|22834.2|22866.7|22851.7|22871.7|22856.7|22841.7|22826.7|446
1660231800000|2022-08-11 15:30:00|22861.7|22846.7|22861.7|22846.7|22876.7|22861.7|22856.7|22841.7|377
1660232100000|2022-08-11 15:35:00|22866.7|22851.7|22841.7|22826.7|22866.7|22851.7|22831.7|22816.7|212
1660232400000|2022-08-11 15:40:00|22839.2|22824.2|22841.7|22826.7|22851.7|22836.7|22826.7|22811.7|64
1660232700000|2022-08-11 15:45:00|22839.2|22824.2|22831.7|22816.7|22841.7|22826.7|22824.2|22809.2|52
1660233000000|2022-08-11 15:50:00|22834.2|22819.2|22829.2|22809.2|22844.2|22824.2|22819.2|22799.2|59
1660233300000|2022-08-11 15:55:00|22834.2|22804.2|22819.2|22794.2|22834.2|22809.2|22819.2|22794.2|308
1660233600000|2022-08-11 16:00:00|22824.2|22799.2|22834.2|22814.2|22839.2|22819.2|22819.2|22799.2|18
1660233900000|2022-08-11 16:05:00|22839.2|22819.2|22834.2|22809.2|22844.2|22819.2|22829.2|22809.2|10
1660234200000|2022-08-11 16:10:00|22829.2|22814.2|22839.2|22814.2|22839.2|22819.2|22829.2|22804.2|10
1660234500000|2022-08-11 16:15:00|22834.2|22809.2|22844.2|22824.2|22849.2|22829.2|22824.2|22799.2|13
1660234800000|2022-08-11 16:20:00|22839.2|22819.2|22839.2|22814.2|22849.2|22824.2|22834.2|22814.2|11
1660235100000|2022-08-11 16:25:00|22834.2|22819.2|22849.2|22829.2|22849.2|22829.2|22834.2|22814.2|24
1660235400000|2022-08-11 16:30:00|22854.2|22834.2|22864.2|22844.2|22869.2|22844.2|22854.2|22834.2|50
1660235700000|2022-08-11 16:35:00|22869.2|22839.2|22859.2|22834.2|22869.2|22844.2|22859.2|22834.2|23
1660236000000|2022-08-11 16:40:00|22854.2|22829.2|22854.2|22834.2|22859.2|22839.2|22849.2|22829.2|6
1660236300000|2022-08-11 16:45:00|22849.2|22829.2|22859.2|22834.2|22864.2|22839.2|22849.2|22829.2|4
1660236600000|2022-08-11 16:50:00|22854.2|22839.2|22869.2|22849.2|22869.2|22849.2|22854.2|22834.2|13
1660236900000|2022-08-11 16:55:00|22864.2|22844.2|22864.2|22844.2|22869.2|22849.2|22864.2|22839.2|9
1660237200000|2022-08-11 17:00:00|22869.2|22849.2|22854.2|22834.2|22869.2|22849.2|22854.2|22829.2|13
1660237500000|2022-08-11 17:05:00|22859.2|22839.2|22859.2|22834.2|22869.2|22849.2|22854.2|22834.2|3
1660237800000|2022-08-11 17:10:00|22854.2|22839.2|22869.2|22849.2|22874.2|22854.2|22854.2|22834.2|8
1660238100000|2022-08-11 17:15:00|22874.2|22844.2|22889.2|22864.2|22889.2|22869.2|22864.2|22844.2|14
1660238400000|2022-08-11 17:20:00|22884.2|22859.2|22889.2|22869.2|22904.2|22884.2|22874.2|22854.2|28
1660238700000|2022-08-11 17:25:00|22884.2|22864.2|22884.2|22864.2|22889.2|22869.2|22874.2|22854.2|10
1660239000000|2022-08-11 17:30:00|22879.2|22859.2|22864.2|22844.2|22889.2|22864.2|22864.2|22844.2|14
1660239300000|2022-08-11 17:35:00|22869.2|22849.2|22874.2|22854.2|22879.2|22859.2|22864.2|22844.2|22
1660239600000|2022-08-11 17:40:00|22879.2|22849.2|22874.2|22854.2|22884.2|22859.2|22874.2|22849.2|5
1660239900000|2022-08-11 17:45:00|22869.2|22849.2|22869.2|22844.2|22874.2|22849.2|22864.2|22844.2|6
1660240200000|2022-08-11 17:50:00|22874.2|22849.2|22864.2|22839.2|22874.2|22854.2|22859.2|22839.2|10
1660240500000|2022-08-11 17:55:00|22859.2|22844.2|22869.2|22849.2|22869.2|22849.2|22859.2|22834.2|13
1660240800000|2022-08-11 18:00:00|22864.2|22844.2|22844.2|22819.2|22869.2|22844.2|22839.2|22814.2|18
1660241100000|2022-08-11 18:05:00|22839.2|22814.2|22839.2|22819.2|22849.2|22824.2|22829.2|22809.2|31
1660241400000|2022-08-11 18:10:00|22844.2|22824.2|22829.2|22809.2|22844.2|22824.2|22824.2|22804.2|19
1660241700000|2022-08-11 18:15:00|22824.2|22804.2|22844.2|22824.2|22849.2|22824.2|22824.2|22804.2|11
1660242000000|2022-08-11 18:20:00|22839.2|22819.2|22844.2|22819.2|22844.2|22824.2|22834.2|22814.2|7
1660242300000|2022-08-11 18:25:00|22839.2|22824.2|22839.2|22824.2|22854.2|22829.2|22839.2|22819.2|7
1660242600000|2022-08-11 18:30:00|22841.7|22826.7|22824.2|22809.2|22846.7|22831.7|22821.7|22806.7|40
1660242900000|2022-08-11 18:35:00|22821.7|22806.7|22821.7|22806.7|22831.7|22816.7|22821.7|22806.7|18
1660243200000|2022-08-11 18:40:00|22819.2|22804.2|22816.7|22801.7|22826.7|22811.7|22806.7|22791.7|47
1660243500000|2022-08-11 18:45:00|22814.2|22799.2|22816.7|22801.7|22821.7|22806.7|22809.2|22794.2|34
1660243800000|2022-08-11 18:50:00|22814.2|22799.2|22781.7|22766.7|22814.2|22799.2|22781.7|22766.7|33
1660244100000|2022-08-11 18:55:00|22786.7|22771.7|22799.2|22784.2|22806.7|22791.7|22786.7|22771.7|24
1660244400000|2022-08-11 19:00:00|22801.7|22786.7|22801.7|22786.7|22806.7|22791.7|22796.7|22781.7|7
1660244700000|2022-08-11 19:05:00|22796.7|22781.7|22799.2|22784.2|22799.2|22784.2|22781.7|22766.7|14
1660245000000|2022-08-11 19:10:00|22801.7|22786.7|22786.7|22771.7|22801.7|22786.7|22771.7|22756.7|17
1660245300000|2022-08-11 19:15:00|22784.2|22769.2|22799.2|22784.2|22801.7|22786.7|22781.7|22766.7|7
1660245600000|2022-08-11 19:20:00|22801.7|22786.7|22791.7|22776.7|22801.7|22786.7|22791.7|22776.7|2
1660245900000|2022-08-11 19:25:00|22794.2|22779.2|22799.2|22784.2|22806.7|22791.7|22794.2|22779.2|11
1660246200000|2022-08-11 19:30:00|22801.7|22786.7|22819.2|22804.2|22821.7|22806.7|22794.2|22779.2|15
1660246500000|2022-08-11 19:35:00|22816.7|22801.7|22801.7|22786.7|22816.7|22801.7|22791.7|22776.7|41
1660246800000|2022-08-11 19:40:00|22799.2|22784.2|22799.2|22784.2|22811.7|22796.7|22791.7|22776.7|25
1660247100000|2022-08-11 19:45:00|22796.7|22781.7|22799.2|22784.2|22801.7|22786.7|22786.7|22771.7|36
1660247400000|2022-08-11 19:50:00|22796.7|22781.7|22816.7|22801.7|22821.7|22806.7|22789.2|22774.2|45
1660247700000|2022-08-11 19:55:00|22811.7|22796.7|22811.7|22796.7|22814.2|22799.2|22796.7|22781.7|47
1660248000000|2022-08-11 20:00:00|22832.7|22792.7|22860.2|22820.2|22861.4|22821.4|22832.6|22792.6|0
1660248300000|2022-08-11 20:05:00|22860.3|22820.3|22854.1|22814.1|22861.4|22821.4|22854.1|22814.1|0
1660248600000|2022-08-11 20:10:00|22854.2|22814.2|22842.3|22802.3|22860.2|22820.2|22841.1|22801.1|0
1660248900000|2022-08-11 20:15:00|22842.4|22802.4|22847.2|22807.2|22848.4|22808.4|22842.4|22802.4|0
1660249200000|2022-08-11 20:20:00|22847.8|22807.8|22852.1|22812.1|22853.3|22813.3|22847.2|22807.2|0
1660249500000|2022-08-11 20:25:00|22853.3|22813.3|22861|22821|22861|22821|22853.3|22813.3|0
1660249800000|2022-08-11 20:30:00|22861.1|22821.1|22857.4|22817.4|22863.5|22823.5|22857.4|22817.4|0
1660250100000|2022-08-11 20:35:00|22858.6|22818.6|22850|22810|22858.6|22818.6|22848.8|22808.8|0
1660250400000|2022-08-11 20:40:00|22850.1|22810.1|22857.4|22817.4|22857.4|22817.4|22850.1|22810.1|0
1660250700000|2022-08-11 20:45:00|22857.3|22817.3|22854.9|22814.9|22857.4|22817.4|22853.7|22813.7|0
1660251000000|2022-08-11 20:50:00|22855|22815|22853.7|22813.7|22857.4|22817.4|22853.7|22813.7|0
1660251300000|2022-08-11 20:55:00|22852.5|22812.5|22858|22818|22859.8|22819.8|22852.5|22812.5|0
1660251600000|2022-08-11 21:00:00|22857.4|22817.4|22855.5|22815.5|22858|22818|22855.5|22815.5|0
1660251900000|2022-08-11 21:05:00|22856.1|22816.1|22852.5|22812.5|22856.1|22816.1|22851.9|22811.9|0
1660252200000|2022-08-11 21:10:00|22851.9|22811.9|22851.9|22811.9|22853.7|22813.7|22851.3|22811.3|0
1660252500000|2022-08-11 21:15:00|22851.3|22811.3|22854.3|22814.3|22856.1|22816.1|22851.2|22811.2|0
1660252800000|2022-08-11 21:20:00|22854.4|22814.4|22854.3|22814.3|22855.5|22815.5|22852.5|22812.5|0
1660253100000|2022-08-11 21:25:00|22853.7|22813.7|22854.3|22814.3|22855.5|22815.5|22853.7|22813.7|0
1660253400000|2022-08-11 21:30:00|22854.9|22814.9|22854.3|22814.3|22856.1|22816.1|22854.3|22814.3|0
1660253700000|2022-08-11 21:35:00|22853.7|22813.7|22853.7|22813.7|22853.7|22813.7|22853.7|22813.7|0
1660254000000|2022-08-11 21:40:00|22854.3|22814.3|22854.3|22814.3|22854.3|22814.3|22853.1|22813.1|0
1660254300000|2022-08-11 21:45:00|22853.1|22813.1|22853.7|22813.7|22854.3|22814.3|22853.1|22813.1|0
1660254600000|2022-08-11 21:50:00|22854.3|22814.3|22853.7|22813.7|22854.3|22814.3|22853.1|22813.1|0
1660254900000|2022-08-11 21:55:00|22854.3|22814.3|22856.1|22816.1|22856.1|22816.1|22854.3|22814.3|0
1660255200000|2022-08-11 22:00:00|22856.2|22816.2|22843.9|22803.9|22859.2|22819.2|22841.5|22801.5|0
1660255500000|2022-08-11 22:05:00|22844.5|22804.5|22845.1|22805.1|22847.6|22807.6|22842.7|22802.7|0
1660255800000|2022-08-11 22:10:00|22845.2|22805.2|22850|22810|22850|22810|22845.1|22805.1|0
1660256100000|2022-08-11 22:15:00|22850.1|22810.1|22839|22799|22853.7|22813.7|22839|22799|0
1660256400000|2022-08-11 22:20:00|22839.1|22799.1|22843.9|22803.9|22845.1|22805.1|22839.1|22799.1|0
1660256700000|2022-08-11 22:25:00|22842.7|22802.7|22839|22799|22842.7|22802.7|22837.8|22797.8|0
1660257000000|2022-08-11 22:30:00|22839.1|22799.1|22842.7|22802.7|22842.7|22802.7|22834.1|22794.1|0
1660257300000|2022-08-11 22:35:00|22841.5|22801.5|22833.5|22793.5|22841.5|22801.5|22831.7|22791.7|0
1660257600000|2022-08-11 22:40:00|22833.6|22793.6|22829.3|22789.3|22836.6|22796.6|22828|22788|0
1660257900000|2022-08-11 22:45:00|22829.2|22789.2|22832.9|22792.9|22834.1|22794.1|22826.8|22786.8|0
1660258200000|2022-08-11 22:50:00|22831.7|22791.7|22832.9|22792.9|22832.9|22792.9|22830.5|22790.5|0
1660258500000|2022-08-11 22:55:00|22833.5|22793.5|22836.6|22796.6|22836.6|22796.6|22833.5|22793.5|0
1660258800000|2022-08-11 23:00:00|22836.5|22796.5|22834.1|22794.1|22836.6|22796.6|22834.1|22794.1|0
1660259100000|2022-08-11 23:05:00|22833.5|22793.5|22835.4|22795.4|22836.6|22796.6|22829.9|22789.9|0
1660259400000|2022-08-11 23:10:00|22836.6|22796.6|22836.6|22796.6|22837.8|22797.8|22835.4|22795.4|0
1660259700000|2022-08-11 23:15:00|22837.8|22797.8|22835.4|22795.4|22837.8|22797.8|22834.1|22794.1|0
1660260000000|2022-08-11 23:20:00|22835.3|22795.3|22837.8|22797.8|22838.4|22798.4|22834.1|22794.1|0
1660260300000|2022-08-11 23:25:00|22838.4|22798.4|22842.7|22802.7|22843.9|22803.9|22838.4|22798.4|0
1660260600000|2022-08-11 23:30:00|22841.5|22801.5|22840.3|22800.3|22841.5|22801.5|22836.6|22796.6|0
1660260900000|2022-08-11 23:35:00|22840.2|22800.2|22840.3|22800.3|22842.7|22802.7|22837.8|22797.8|0
1660261200000|2022-08-11 23:40:00|22840.2|22800.2|22835.4|22795.4|22840.3|22800.3|22834.1|22794.1|0
1660261500000|2022-08-11 23:45:00|22836.6|22796.6|22839|22799|22842.7|22802.7|22835.4|22795.4|0
1660261800000|2022-08-11 23:50:00|22839.1|22799.1|22836.6|22796.6|22840.3|22800.3|22834.1|22794.1|0
1660262100000|2022-08-11 23:55:00|22836|22796|22839.1|22799.1|22841.5|22801.5|22834.1|22794.1|0
1660262400000|2022-08-12 00:00:00|22840.3|22800.3|22851.3|22811.3|22869.6|22829.6|22840.3|22800.3|0
1660262700000|2022-08-12 00:05:00|22852.5|22812.5|22836.6|22796.6|22852.5|22812.5|22835.4|22795.4|0
1660263000000|2022-08-12 00:10:00|22836|22796|22835.3|22795.3|22840.3|22800.3|22829.3|22789.3|0
1660263300000|2022-08-12 00:15:00|22834.8|22794.8|22861.4|22821.4|22861.6|22821.6|22834.1|22794.1|0
1660263600000|2022-08-12 00:20:00|22855.5|22815.5|22873.2|22833.2|22879.2|22839.2|22855.4|22815.4|0
1660263900000|2022-08-12 00:25:00|22873.3|22833.3|22867.1|22827.1|22873.3|22833.3|22855.3|22815.3|0
1660264200000|2022-08-12 00:30:00|22867.2|22827.2|22855.2|22815.2|22867.2|22827.2|22855.1|22815.1|0
1660264500000|2022-08-12 00:35:00|22855.1|22815.1|22843.2|22803.2|22855.1|22815.1|22843.1|22803.1|0
1660264800000|2022-08-12 00:40:00|22843.1|22803.1|22837.2|22797.2|22843.3|22803.3|22837.2|22797.2|0
1660265100000|2022-08-12 00:45:00|22837.1|22797.1|22831|22791|22837.2|22797.2|22830.9|22790.9|0
1660265400000|2022-08-12 00:50:00|22830.9|22790.9|22837|22797|22843|22803|22830.9|22790.9|0
1660265700000|2022-08-12 00:55:00|22837.1|22797.1|22836.9|22796.9|22843|22803|22836.8|22796.8|0
1660266000000|2022-08-12 01:00:00|22837|22797|22843|22803|22843|22803|22831|22791|0
1660266300000|2022-08-12 01:05:00|22840.1|22800.1|22837|22797|22849|22809|22837|22797|0
1660266600000|2022-08-12 01:10:00|22837.1|22797.1|22831|22791|22843.1|22803.1|22831|22791|0
1660266900000|2022-08-12 01:15:00|22831.1|22791.1|22837.2|22797.2|22849.1|22809.1|22831.1|22791.1|0
1660267200000|2022-08-12 01:20:00|22837.3|22797.3|22849.4|22809.4|22849.5|22809.5|22837.2|22797.2|0
1660267500000|2022-08-12 01:25:00|22849.5|22809.5|22849.6|22809.6|22849.6|22809.6|22843.6|22803.6|0
1660267800000|2022-08-12 01:30:00|22849.7|22809.7|22849.6|22809.6|22849.7|22809.7|22843.7|22803.7|0
1660268100000|2022-08-12 01:35:00|22843.7|22803.7|22849.7|22809.7|22849.7|22809.7|22843.6|22803.6|0
1660268400000|2022-08-12 01:40:00|22855.6|22815.6|22837.5|22797.5|22855.6|22815.6|22837.5|22797.5|0
1660268700000|2022-08-12 01:45:00|22837.6|22797.6|22843.4|22803.4|22849.5|22809.5|22837.4|22797.4|0
1660269000000|2022-08-12 01:50:00|22837.5|22797.5|22843.3|22803.3|22843.4|22803.4|22837.3|22797.3|0
1660269300000|2022-08-12 01:55:00|22837.4|22797.4|22837.4|22797.4|22843.4|22803.4|22831.3|22791.3|0
1660269600000|2022-08-12 02:00:00|22837.3|22797.3|22840.4|22800.4|22849.5|22809.5|22837.3|22797.3|0
1660269900000|2022-08-12 02:05:00|22843.4|22803.4|22843.6|22803.6|22849.6|22809.6|22837.4|22797.4|0
1660270200000|2022-08-12 02:10:00|22843.5|22803.5|22837.5|22797.5|22843.6|22803.6|22837.5|22797.5|0
1660270500000|2022-08-12 02:15:00|22837.6|22797.6|22837.6|22797.6|22849.6|22809.6|22837.6|22797.6|0
1660270800000|2022-08-12 02:20:00|22837.7|22797.7|22843.7|22803.7|22843.7|22803.7|22837.6|22797.6|0
1660271100000|2022-08-12 02:25:00|22843.6|22803.6|22837.5|22797.5|22849.5|22809.5|22837.5|22797.5|0
1660271400000|2022-08-12 02:30:00|22843.4|22803.4|22843.6|22803.6|22849.6|22809.6|22843.4|22803.4|0
1660271700000|2022-08-12 02:35:00|22843.7|22803.7|22837.6|22797.6|22849.6|22809.6|22837.6|22797.6|0
1660272000000|2022-08-12 02:40:00|22837.5|22797.5|22837.6|22797.6|22837.7|22797.7|22837.5|22797.5|0
1660272300000|2022-08-12 02:45:00|22837.7|22797.7|22849.5|22809.5|22849.5|22809.5|22837.5|22797.5|0
1660272600000|2022-08-12 02:50:00|22849.6|22809.6|22855.6|22815.6|22855.7|22815.7|22849.5|22809.5|0
1660272900000|2022-08-12 02:55:00|22861.5|22821.5|22855.7|22815.7|22861.5|22821.5|22849.7|22809.7|0
1660273200000|2022-08-12 03:00:00|22855.8|22815.8|22861.7|22821.7|22867.8|22827.8|22855.8|22815.8|0
1660273500000|2022-08-12 03:05:00|22861.6|22821.6|22858.7|22818.7|22867.7|22827.7|22855.7|22815.7|0
1660273800000|2022-08-12 03:10:00|22858.8|22818.8|22855.7|22815.7|22858.8|22818.8|22855.6|22815.6|0
1660274100000|2022-08-12 03:15:00|22855.8|22815.8|22849.8|22809.8|22855.9|22815.9|22849.7|22809.7|0
1660274400000|2022-08-12 03:20:00|22849.9|22809.9|22843.8|22803.8|22849.9|22809.9|22843.8|22803.8|0
1660274700000|2022-08-12 03:25:00|22843.7|22803.7|22849.8|22809.8|22849.8|22809.8|22843.7|22803.7|0
1660275000000|2022-08-12 03:30:00|22849.7|22809.7|22849.8|22809.8|22849.8|22809.8|22846.8|22806.8|0
1660275300000|2022-08-12 03:35:00|22849.7|22809.7|22849.7|22809.7|22849.8|22809.8|22843.7|22803.7|0
1660275600000|2022-08-12 03:40:00|22849.8|22809.8|22855.8|22815.8|22855.8|22815.8|22849.8|22809.8|0
1660275900000|2022-08-12 03:45:00|22855.7|22815.7|22855.8|22815.8|22855.8|22815.8|22855.7|22815.7|0
1660276200000|2022-08-12 03:50:00|22855.7|22815.7|22855.8|22815.8|22855.8|22815.8|22849.8|22809.8|0
1660276500000|2022-08-12 03:55:00|22861.7|22821.7|22855.8|22815.8|22861.8|22821.8|22855.8|22815.8|0
1660276800000|2022-08-12 04:00:00|22855.9|22815.9|22855.9|22815.9|22861.9|22821.9|22855.9|22815.9|0
1660277100000|2022-08-12 04:05:00|22855.8|22815.8|22855.9|22815.9|22855.9|22815.9|22855.8|22815.8|0
1660277400000|2022-08-12 04:10:00|22856|22816|22855.9|22815.9|22856|22816|22855.9|22815.9|0
1660277700000|2022-08-12 04:15:00|22855.8|22815.8|22855.8|22815.8|22855.9|22815.9|22849.9|22809.9|0
1660278000000|2022-08-12 04:20:00|22849.9|22809.9|22849.9|22809.9|22849.9|22809.9|22849.9|22809.9|0
1660278300000|2022-08-12 04:25:00|22849.8|22809.8|22861.7|22821.7|22861.7|22821.7|22849.8|22809.8|0
1660278600000|2022-08-12 04:30:00|22855.8|22815.8|22855.7|22815.7|22855.8|22815.8|22852.7|22812.7|0
1660278900000|2022-08-12 04:35:00|22855.8|22815.8|22861.8|22821.8|22861.9|22821.9|22855.8|22815.8|0
1660279200000|2022-08-12 04:40:00|22861.7|22821.7|22873.7|22833.7|22873.7|22833.7|22861.7|22821.7|0
1660279500000|2022-08-12 04:45:00|22870.7|22830.7|22867.6|22827.6|22870.7|22830.7|22861.7|22821.7|0
1660279800000|2022-08-12 04:50:00|22867.5|22827.5|22867.6|22827.6|22867.7|22827.7|22861.6|22821.6|0
1660280100000|2022-08-12 04:55:00|22867.5|22827.5|22861.6|22821.6|22867.6|22827.6|22861.5|22821.5|0
1660280400000|2022-08-12 05:00:00|22861.5|22821.5|22867.8|22827.8|22873.8|22833.8|22861.5|22821.5|0
1660280700000|2022-08-12 05:05:00|22867.7|22827.7|22867.7|22827.7|22873.8|22833.8|22867.6|22827.6|0
1660281000000|2022-08-12 05:10:00|22867.8|22827.8|22867.8|22827.8|22873.7|22833.7|22861.7|22821.7|0
1660281300000|2022-08-12 05:15:00|22867.7|22827.7|22861.7|22821.7|22867.8|22827.8|22861.6|22821.6|0
1660281600000|2022-08-12 05:20:00|22861.6|22821.6|22867.7|22827.7|22867.8|22827.8|22861.6|22821.6|0
1660281900000|2022-08-12 05:25:00|22867.8|22827.8|22873.7|22833.7|22873.9|22833.9|22867.8|22827.8|0
1660282200000|2022-08-12 05:30:00|22873.8|22833.8|22867.8|22827.8|22879.8|22839.8|22867.8|22827.8|0
1660282500000|2022-08-12 05:35:00|22870.8|22830.8|22867.8|22827.8|22873.8|22833.8|22861.7|22821.7|0
1660282800000|2022-08-12 05:40:00|22868|22828|22862|22822|22868|22828|22861.9|22821.9|0
1660283100000|2022-08-12 05:45:00|22861.1|22821.1|22861.1|22821.1|22867.1|22827.1|22861.1|22821.1|0
1660283400000|2022-08-12 05:50:00|22861.2|22821.2|22873.1|22833.1|22873.1|22833.1|22861.1|22821.1|0
1660283700000|2022-08-12 05:55:00|22873.2|22833.2|22873.4|22833.4|22879.3|22839.3|22873.2|22833.2|0
1660284000000|2022-08-12 06:00:00|22873.3|22833.3|22864.2|22849.2|22885.3|22859.2|22861.7|22833.3|41
1660284300000|2022-08-12 06:05:00|22866.7|22851.7|22876.7|22861.7|22881.7|22866.7|22864.2|22849.2|34
1660284600000|2022-08-12 06:10:00|22881.7|22866.7|22864.2|22849.2|22881.7|22866.7|22864.2|22849.2|20
1660284900000|2022-08-12 06:15:00|22866.7|22851.7|22856.7|22841.7|22866.7|22851.7|22856.7|22841.7|7
1660285200000|2022-08-12 06:20:00|22854.2|22839.2|22851.7|22836.7|22854.2|22839.2|22846.7|22831.7|15
1660285500000|2022-08-12 06:25:00|22854.2|22839.2|22861.7|22846.7|22861.7|22846.7|22854.2|22839.2|7
1660285800000|2022-08-12 06:30:00|22866.7|22851.7|22864.2|22849.2|22866.7|22851.7|22859.2|22844.2|16
1660286100000|2022-08-12 06:35:00|22866.7|22851.7|22866.7|22851.7|22869.2|22854.2|22859.2|22844.2|13
1660286400000|2022-08-12 06:40:00|22864.2|22849.2|22864.2|22849.2|22869.2|22854.2|22864.2|22849.2|6
1660286700000|2022-08-12 06:45:00|22861.7|22846.7|22864.2|22849.2|22864.2|22849.2|22851.7|22836.7|9
1660287000000|2022-08-12 06:50:00|22869.2|22854.2|22874.2|22859.2|22876.7|22861.7|22866.7|22851.7|19
1660287300000|2022-08-12 06:55:00|22876.7|22861.7|22886.7|22871.7|22891.7|22876.7|22876.7|22861.7|43
1660287600000|2022-08-12 07:00:00|22879.2|22864.2|22916.7|22901.7|22921.7|22906.7|22861.7|22846.7|401
1660287900000|2022-08-12 07:05:00|22919.2|22904.2|22916.7|22901.7|22949.2|22934.2|22916.7|22901.7|308
1660288200000|2022-08-12 07:10:00|22919.2|22904.2|22901.7|22886.7|22921.7|22906.7|22896.7|22881.7|167
1660288500000|2022-08-12 07:15:00|22904.2|22889.2|22919.2|22904.2|22921.7|22906.7|22889.2|22874.2|156
1660288800000|2022-08-12 07:20:00|22921.7|22906.7|22936.7|22921.7|22951.7|22936.7|22921.7|22906.7|122
1660289100000|2022-08-12 07:25:00|22934.2|22919.2|22961.7|22946.7|22961.7|22946.7|22931.7|22916.7|148
1660289400000|2022-08-12 07:30:00|22956.7|22941.7|22956.7|22941.7|22971.7|22956.7|22944.2|22929.2|220
1660289700000|2022-08-12 07:35:00|22954.2|22939.2|22976.7|22961.7|22989.2|22974.2|22951.7|22936.7|190
1660290000000|2022-08-12 07:40:00|22979.2|22964.2|22984.2|22969.2|22984.2|22969.2|22969.2|22954.2|111
1660290300000|2022-08-12 07:45:00|22979.2|22964.2|22999.2|22984.2|22999.2|22984.2|22979.2|22964.2|125
1660290600000|2022-08-12 07:50:00|22994.2|22979.2|23004.2|22989.2|23019.2|23004.2|22991.7|22976.7|128
1660290900000|2022-08-12 07:55:00|23006.7|22991.7|22994.2|22979.2|23006.7|22991.7|22989.2|22974.2|82
1660291200000|2022-08-12 08:00:00|22999.2|22984.2|22994.2|22979.2|23004.2|22989.2|22994.2|22979.2|112
1660291500000|2022-08-12 08:05:00|22996.7|22981.7|22989.2|22974.2|22996.7|22981.7|22984.2|22969.2|113
1660291800000|2022-08-12 08:10:00|22984.2|22969.2|22989.2|22974.2|22991.7|22976.7|22971.7|22956.7|107
1660292100000|2022-08-12 08:15:00|22984.2|22969.2|22999.2|22984.2|22999.2|22984.2|22984.2|22969.2|77
1660292400000|2022-08-12 08:20:00|23004.2|22989.2|22994.2|22979.2|23006.7|22991.7|22989.2|22974.2|62
1660292700000|2022-08-12 08:25:00|22989.2|22974.2|22994.2|22979.2|22996.7|22981.7|22984.2|22969.2|54
1660293000000|2022-08-12 08:30:00|22991.7|22976.7|22999.2|22984.2|22999.2|22984.2|22989.2|22974.2|45
1660293300000|2022-08-12 08:35:00|22996.7|22981.7|23004.2|22989.2|23004.2|22989.2|22994.2|22979.2|48
1660293600000|2022-08-12 08:40:00|23006.7|22991.7|23004.2|22989.2|23016.7|23001.7|22999.2|22984.2|60
1660293900000|2022-08-12 08:45:00|23001.7|22986.7|22984.2|22969.2|23004.2|22989.2|22984.2|22969.2|95
1660294200000|2022-08-12 08:50:00|22979.2|22964.2|22959.2|22944.2|22979.2|22964.2|22956.7|22941.7|125
1660294500000|2022-08-12 08:55:00|22956.7|22941.7|22959.2|22944.2|22964.2|22949.2|22944.2|22929.2|67
1660294800000|2022-08-12 09:00:00|22961.7|22946.7|22966.7|22951.7|22966.7|22951.7|22959.2|22944.2|55
1660295100000|2022-08-12 09:05:00|22969.2|22954.2|22949.2|22934.2|22971.7|22956.7|22949.2|22934.2|46
1660295400000|2022-08-12 09:10:00|22946.7|22931.7|22964.2|22949.2|22969.2|22954.2|22944.2|22929.2|93
1660295700000|2022-08-12 09:15:00|22959.2|22944.2|22964.2|22949.2|22974.2|22959.2|22956.7|22941.7|90
1660296000000|2022-08-12 09:20:00|22966.7|22951.7|22964.2|22949.2|22969.2|22954.2|22961.7|22946.7|30
1660296300000|2022-08-12 09:25:00|22966.7|22951.7|22969.2|22954.2|22974.2|22959.2|22964.2|22949.2|26
1660296600000|2022-08-12 09:30:00|22966.7|22951.7|22994.2|22979.2|22994.2|22979.2|22966.7|22951.7|76
1660296900000|2022-08-12 09:35:00|22996.7|22981.7|23001.7|22986.7|23004.2|22989.2|22989.2|22974.2|98
1660297200000|2022-08-12 09:40:00|23004.2|22989.2|22999.2|22984.2|23014.2|22999.2|22999.2|22984.2|66
1660297500000|2022-08-12 09:45:00|23001.7|22986.7|23014.2|22999.2|23019.2|23004.2|22999.2|22984.2|60
1660297800000|2022-08-12 09:50:00|23016.7|23001.7|23019.2|23004.2|23024.2|23009.2|23004.2|22989.2|59
1660298100000|2022-08-12 09:55:00|23024.2|23009.2|23019.2|23004.2|23024.2|23009.2|23009.2|22994.2|74
1660298400000|2022-08-12 10:00:00|23016.7|23001.7|22981.7|22966.7|23019.2|23004.2|22974.2|22959.2|67
1660298700000|2022-08-12 10:05:00|22979.2|22964.2|22974.2|22959.2|22981.7|22966.7|22969.2|22954.2|46
1660299000000|2022-08-12 10:10:00|22969.2|22954.2|22964.2|22949.2|22971.7|22956.7|22951.7|22936.7|61
1660299300000|2022-08-12 10:15:00|22961.7|22946.7|22946.7|22931.7|22969.2|22954.2|22939.2|22924.2|48
1660299600000|2022-08-12 10:20:00|22944.2|22929.2|22944.2|22929.2|22944.2|22929.2|22924.2|22909.2|79
1660299900000|2022-08-12 10:25:00|22939.2|22924.2|22944.2|22929.2|22954.2|22939.2|22934.2|22919.2|59
1660300200000|2022-08-12 10:30:00|22941.7|22926.7|22934.2|22919.2|22946.7|22931.7|22934.2|22919.2|31
1660300500000|2022-08-12 10:35:00|22939.2|22924.2|22921.7|22906.7|22939.2|22924.2|22916.7|22901.7|60
1660300800000|2022-08-12 10:40:00|22919.2|22904.2|22899.2|22884.2|22924.2|22909.2|22894.2|22879.2|71
1660301100000|2022-08-12 10:45:00|22901.7|22886.7|22914.2|22899.2|22919.2|22904.2|22901.7|22886.7|30
1660301400000|2022-08-12 10:50:00|22911.7|22896.7|22924.2|22909.2|22926.7|22911.7|22909.2|22894.2|27
1660301700000|2022-08-12 10:55:00|22921.7|22906.7|22919.2|22904.2|22924.2|22909.2|22909.2|22894.2|26
1660302000000|2022-08-12 11:00:00|22914.2|22899.2|22884.2|22869.2|22914.2|22899.2|22884.2|22869.2|88
1660302300000|2022-08-12 11:05:00|22879.2|22864.2|22904.2|22889.2|22904.2|22889.2|22879.2|22864.2|34
1660302600000|2022-08-12 11:10:00|22899.2|22884.2|22919.2|22904.2|22921.7|22906.7|22896.7|22881.7|44
1660302900000|2022-08-12 11:15:00|22921.7|22906.7|22916.7|22901.7|22921.7|22906.7|22904.2|22889.2|41
1660303200000|2022-08-12 11:20:00|22914.2|22899.2|22909.2|22894.2|22914.2|22899.2|22901.7|22886.7|25
1660303500000|2022-08-12 11:25:00|22911.7|22896.7|22914.2|22899.2|22921.7|22906.7|22909.2|22894.2|19
1660303800000|2022-08-12 11:30:00|22911.7|22896.7|22934.2|22919.2|22934.2|22919.2|22909.2|22894.2|32
1660304100000|2022-08-12 11:35:00|22929.2|22914.2|22936.7|22921.7|22939.2|22924.2|22929.2|22914.2|14
1660304400000|2022-08-12 11:40:00|22934.7|22919.7|22924.7|22909.7|22937.2|22922.2|22924.7|22909.7|7
1660304700000|2022-08-12 11:45:00|22922.2|22907.2|22927.2|22912.2|22937.2|22922.2|22922.2|22907.2|20
1660305000000|2022-08-12 11:50:00|22924.7|22909.7|22947.2|22932.2|22952.2|22937.2|22922.2|22907.2|49
1660305300000|2022-08-12 11:55:00|22949.7|22934.7|22942.2|22927.2|22954.7|22939.7|22937.2|22922.2|25
1660305600000|2022-08-12 12:00:00|22939.7|22924.7|22932.2|22917.2|22944.7|22929.7|22927.2|22912.2|35
1660305900000|2022-08-12 12:05:00|22927.2|22912.2|22927.2|22912.2|22934.7|22919.7|22922.2|22907.2|72
1660306200000|2022-08-12 12:10:00|22922.2|22907.2|22927.2|22912.2|22927.2|22912.2|22912.2|22897.2|51
1660306500000|2022-08-12 12:15:00|22932.2|22917.2|22937.2|22922.2|22947.2|22932.2|22932.2|22917.2|56
1660306800000|2022-08-12 12:20:00|22942.2|22927.2|22942.2|22927.2|22952.2|22937.2|22942.2|22927.2|74
1660307100000|2022-08-12 12:25:00|22944.7|22929.7|22937.2|22922.2|22944.7|22929.7|22927.2|22912.2|28
1660307400000|2022-08-12 12:30:00|22939.7|22924.7|22952.2|22937.2|22952.2|22937.2|22937.2|22922.2|45
1660307700000|2022-08-12 12:35:00|22957.2|22942.2|22947.2|22932.2|22957.2|22942.2|22937.2|22922.2|59
1660308000000|2022-08-12 12:40:00|22949.7|22934.7|22947.2|22932.2|22957.2|22942.2|22947.2|22932.2|19
1660308300000|2022-08-12 12:45:00|22942.2|22927.2|22952.2|22937.2|22957.2|22942.2|22937.2|22922.2|20
1660308600000|2022-08-12 12:50:00|22954.7|22939.7|22959.7|22944.7|22962.2|22947.2|22952.2|22937.2|27
1660308900000|2022-08-12 12:55:00|22957.2|22942.2|22952.2|22937.2|22962.2|22947.2|22942.2|22927.2|57
1660309200000|2022-08-12 13:00:00|22949.7|22934.7|22952.2|22937.2|22957.2|22942.2|22949.7|22934.7|36
1660309500000|2022-08-12 13:05:00|22954.7|22939.7|22932.2|22917.2|22957.2|22942.2|22932.2|22917.2|59
1660309800000|2022-08-12 13:10:00|22934.7|22919.7|22949.7|22934.7|22952.2|22937.2|22929.7|22914.7|57
1660310100000|2022-08-12 13:15:00|22947.2|22932.2|22942.2|22927.2|22952.2|22937.2|22939.7|22924.7|26
1660310400000|2022-08-12 13:20:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22937.2|22922.2|43
1660310700000|2022-08-12 13:25:00|22937.2|22922.2|22932.2|22917.2|22947.2|22932.2|22932.2|22917.2|36
1660311000000|2022-08-12 13:30:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22922.2|22907.2|83
1660311300000|2022-08-12 13:35:00|22939.7|22924.7|22939.7|22924.7|22947.2|22932.2|22917.2|22902.2|113
1660311600000|2022-08-12 13:40:00|22942.2|22927.2|22972.2|22957.2|22977.2|22962.2|22942.2|22927.2|91
1660311900000|2022-08-12 13:45:00|22967.2|22952.2|22947.2|22932.2|22977.2|22962.2|22947.2|22932.2|82
1660312200000|2022-08-12 13:50:00|22952.2|22937.2|22957.2|22942.2|22974.7|22959.7|22949.7|22934.7|46
1660312500000|2022-08-12 13:55:00|22959.7|22944.7|22962.2|22947.2|22967.2|22952.2|22952.2|22937.2|25
1660312800000|2022-08-12 14:00:00|22937.2|22922.2|22947.2|22932.2|22964.7|22949.7|22924.7|22909.7|322
1660313100000|2022-08-12 14:05:00|22949.7|22934.7|22957.2|22942.2|22967.2|22952.2|22927.2|22912.2|72
1660313400000|2022-08-12 14:10:00|22954.7|22939.7|22957.2|22942.2|22982.2|22967.2|22952.2|22937.2|107
1660313700000|2022-08-12 14:15:00|22959.7|22944.7|22972.2|22957.2|22974.7|22959.7|22947.2|22932.2|77
1660314000000|2022-08-12 14:20:00|22974.7|22959.7|22972.2|22957.2|22977.2|22962.2|22959.7|22944.7|65
1660314300000|2022-08-12 14:25:00|22969.7|22954.7|22962.2|22947.2|22972.2|22957.2|22952.2|22937.2|74
1660314600000|2022-08-12 14:30:00|22959.7|22944.7|22959.7|22944.7|22969.7|22954.7|22952.2|22937.2|85
1660314900000|2022-08-12 14:35:00|22962.2|22947.2|22957.2|22942.2|22972.2|22957.2|22944.7|22929.7|74
1660315200000|2022-08-12 14:40:00|22954.7|22939.7|22952.2|22937.2|22962.2|22947.2|22947.2|22932.2|106
1660315500000|2022-08-12 14:45:00|22957.2|22942.2|22947.2|22932.2|22957.2|22942.2|22942.2|22927.2|51
1660315800000|2022-08-12 14:50:00|22949.7|22934.7|22967.2|22952.2|22972.2|22957.2|22949.7|22934.7|84
1660316100000|2022-08-12 14:55:00|22972.2|22957.2|22962.2|22947.2|22972.2|22957.2|22952.2|22937.2|102
1660316400000|2022-08-12 15:00:00|22959.7|22944.7|22967.2|22952.2|22987.2|22972.2|22952.2|22937.2|151
1660316700000|2022-08-12 15:05:00|22972.2|22957.2|22962.2|22947.2|22972.2|22957.2|22957.2|22942.2|54
1660317000000|2022-08-12 15:10:00|22964.7|22949.7|22972.2|22957.2|22974.7|22959.7|22962.2|22947.2|109
1660317300000|2022-08-12 15:15:00|22967.2|22952.2|22989.7|22974.7|22992.2|22977.2|22962.2|22947.2|142
1660317600000|2022-08-12 15:20:00|22992.2|22977.2|23014.7|22999.7|23019.7|23004.7|22992.2|22977.2|170
1660317900000|2022-08-12 15:25:00|23017.2|23002.2|23002.2|22987.2|23017.2|23002.2|23002.2|22987.2|215
1660318200000|2022-08-12 15:30:00|22999.7|22984.7|22977.2|22962.2|23022.2|23007.2|22972.2|22957.2|428
1660318500000|2022-08-12 15:35:00|22974.7|22959.7|23007.2|22992.2|23012.2|22997.2|22974.7|22959.7|178
1660318800000|2022-08-12 15:40:00|23009.7|22994.7|23017.2|23002.2|23017.2|23002.2|23007.2|22992.2|103
1660319100000|2022-08-12 15:45:00|23022.2|23007.2|23032.2|23017.2|23047.2|23032.2|23017.2|23002.2|83
1660319400000|2022-08-12 15:50:00|23034.7|23014.7|23049.7|23024.7|23049.7|23024.7|23024.7|23004.7|33
1660319700000|2022-08-12 15:55:00|23054.7|23029.7|23039.7|23019.7|23054.7|23034.7|23039.7|23014.7|44
1660320000000|2022-08-12 16:00:00|23044.7|23024.7|23039.7|23019.7|23049.7|23029.7|23034.7|23014.7|50
1660320300000|2022-08-12 16:05:00|23044.7|23024.7|23049.7|23029.7|23049.7|23029.7|23034.7|23019.7|24
1660320600000|2022-08-12 16:10:00|23044.7|23024.7|23054.7|23034.7|23059.7|23039.7|23044.7|23024.7|61
1660320900000|2022-08-12 16:15:00|23059.7|23029.7|23054.7|23034.7|23059.7|23034.7|23049.7|23029.7|10
1660321200000|2022-08-12 16:20:00|23049.7|23029.7|23054.7|23034.7|23059.7|23039.7|23049.7|23029.7|22
1660321500000|2022-08-12 16:25:00|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23054.7|23034.7|9
1660321800000|2022-08-12 16:30:00||23034.7||23039.7||23039.7||23034.7|9
1660322100000|2022-08-12 16:35:00|23064.7|23044.7|23064.7|23044.7|23069.7|23049.7|23064.7|23039.7|35
1660322400000|2022-08-12 16:40:00|23059.7|23039.7|23079.7|23054.7|23084.7|23059.7|23059.7|23039.7|59
1660322700000|2022-08-12 16:45:00|23074.7|23059.7|23074.7|23054.7|23079.7|23059.7|23074.7|23054.7|18
1660323000000|2022-08-12 16:50:00|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|12
1660323300000|2022-08-12 16:55:00|23074.7|23054.7|23069.7|23049.7|23074.7|23054.7|23069.7|23049.7|20
1660323600000|2022-08-12 17:00:00|23074.7|23054.7|23069.7|23049.7|23074.7|23054.7|23069.7|23049.7|14
1660323900000|2022-08-12 17:05:00|23074.7|23044.7|23079.7|23054.7|23079.7|23059.7|23074.7|23044.7|18
1660324200000|2022-08-12 17:10:00|23074.7|23059.7|23074.7|23054.7|23079.7|23059.7|23074.7|23054.7|7
1660324500000|2022-08-12 17:15:00|23079.7|23059.7|23084.7|23064.7|23084.7|23064.7|23074.7|23054.7|12
1660324800000|2022-08-12 17:20:00|23089.7|23059.7|23084.7|23059.7|23089.7|23059.7|23079.7|23059.7|5
1660325100000|2022-08-12 17:25:00|23089.7|23064.7|23094.7|23069.7|23094.7|23074.7|23084.7|23064.7|12
1660325400000|2022-08-12 17:30:00|23099.7|23074.7|23094.7|23074.7|23104.7|23079.7|23089.7|23064.7|18
1660325700000|2022-08-12 17:35:00|23099.7|23069.7|23094.7|23069.7|23099.7|23069.7|23089.7|23069.7|9
1660326000000|2022-08-12 17:40:00|23099.7|23074.7|23099.7|23079.7|23104.7|23084.7|23099.7|23069.7|6
1660326300000|2022-08-12 17:45:00|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|5
1660326600000|2022-08-12 17:50:00|23109.7|23089.7|23114.7|23094.7|23114.7|23094.7|23109.7|23084.7|24
1660326900000|2022-08-12 17:55:00|23109.7|23089.7|23114.7|23094.7|23114.7|23094.7|23109.7|23089.7|25
1660327200000|2022-08-12 18:00:00|||||||||7
1660327500000|2022-08-12 18:05:00|||||||||11
1660327800000|2022-08-12 18:10:00|23119.7|23099.7|23129.7|23109.7|23134.7|23109.7|23119.7|23099.7|84
1660328100000|2022-08-12 18:15:00|23134.7|23114.7|23134.7|23114.7|23139.7|23119.7|23134.7|23114.7|27
1660328400000|2022-08-12 18:20:00|23139.7|23119.7|23144.7|23124.7|23144.7|23124.7|23139.7|23119.7|18
1660328700000|2022-08-12 18:25:00|23149.7|23119.7|23144.7|23129.7|23149.7|23129.7|23144.7|23119.7|21
1660329000000|2022-08-12 18:30:00|23142.2|23127.2|23157.2|23142.2|23157.2|23142.2|23142.2|23127.2|26
1660329300000|2022-08-12 18:35:00|23152.2|23137.2|23147.2|23132.2|23152.2|23137.2|23144.7|23129.7|25
1660329600000|2022-08-12 18:40:00|23149.7|23134.7|23159.7|23144.7|23162.2|23147.2|23147.2|23132.2|20
1660329900000|2022-08-12 18:45:00|23157.2|23142.2|23162.2|23147.2|23162.2|23147.2|23157.2|23142.2|10
1660330200000|2022-08-12 18:50:00|23164.7|23149.7|23147.2|23132.2|23167.2|23152.2|23147.2|23132.2|27
1660330500000|2022-08-12 18:55:00|23149.7|23134.7|23154.7|23139.7|23159.7|23144.7|23147.2|23132.2|25
1660330800000|2022-08-12 19:00:00|23152.2|23137.2|23159.7|23144.7|23159.7|23144.7|23152.2|23137.2|13
1660331100000|2022-08-12 19:05:00|23157.2|23142.2|23164.7|23149.7|23164.7|23149.7|23157.2|23142.2|8
1660331400000|2022-08-12 19:10:00|23167.2|23152.2|23177.2|23162.2|23182.2|23167.2|23167.2|23152.2|30
1660331700000|2022-08-12 19:15:00|23172.2|23157.2|23172.2|23157.2|23182.2|23167.2|23169.7|23154.7|42
1660332000000|2022-08-12 19:20:00|23169.7|23154.7|23162.2|23147.2|23169.7|23154.7|23162.2|23147.2|7
1660332300000|2022-08-12 19:25:00|23167.2|23152.2|23197.2|23182.2|23197.2|23182.2|23167.2|23152.2|72
1660332600000|2022-08-12 19:30:00|23202.2|23187.2|23172.2|23157.2|23202.2|23187.2|23172.2|23157.2|55
1660332900000|2022-08-12 19:35:00|23169.7|23154.7|23172.2|23157.2|23179.7|23164.7|23162.2|23147.2|35
1660333200000|2022-08-12 19:40:00|23174.7|23159.7|23192.2|23177.2|23192.2|23177.2|23174.7|23159.7|7
1660333500000|2022-08-12 19:45:00|23187.2|23172.2|23177.2|23162.2|23187.2|23172.2|23172.2|23157.2|39
1660333800000|2022-08-12 19:50:00|23179.7|23164.7|23169.7|23154.7|23182.2|23167.2|23142.2|23127.2|150
1660334100000|2022-08-12 19:55:00|23167.2|23152.2|23187.2|23172.2|23187.2|23172.2|23147.2|23132.2|53
1660334400000|2022-08-12 20:00:00|23200.4|23160.4|23174.6|23134.6|23200.5|23160.5|23169.7|23129.7|0
1660334700000|2022-08-12 20:05:00|23174.5|23134.5|23155.6|23115.6|23174.6|23134.6|23154.4|23114.4|0
1660335000000|2022-08-12 20:10:00|23155.7|23115.7|23158.3|23118.3|23159.5|23119.5|23154.4|23114.4|0
1660335300000|2022-08-12 20:15:00|23158.2|23118.2|23165.6|23125.6|23165.6|23125.6|23154.6|23114.6|0
1660335600000|2022-08-12 20:20:00|23165.5|23125.5|23165.5|23125.5|23165.5|23125.5|23165.5|23125.5|0
1660335900000|2022-08-12 20:25:00|23164.9|23124.9|23164.3|23124.3|23165.5|23125.5|23160.6|23120.6|0
1660336200000|2022-08-12 20:30:00|23165.5|23125.5|23163.1|23123.1|23165.5|23125.5|23161.9|23121.9|0
1660336500000|2022-08-12 20:35:00|23164.3|23124.3|23172.9|23132.9|23172.9|23132.9|23164.3|23124.3|0
1660336800000|2022-08-12 20:40:00|23172.8|23132.8|23171.6|23131.6|23172.9|23132.9|23168.6|23128.6|0
1660337100000|2022-08-12 20:45:00|23171.7|23131.7|23171.6|23131.6|23174.1|23134.1|23169.2|23129.2|0
1660337400000|2022-08-12 20:50:00|23171.7|23131.7|23171.6|23131.6|23174.1|23134.1|23168|23128|0
1660337700000|2022-08-12 20:55:00|23170.4|23130.4|23169.2|23129.2|23171.6|23131.6|23168|23128|0
1660338000000|2022-08-12 21:00:00|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|0
1660514400000|2022-08-14 22:00:00|23140.8|23100.8|23131.4|23091.4|23143.3|23103.3|23130.2|23090.2|0
1660514700000|2022-08-14 22:05:00|23130.8|23090.8|23126.5|23086.5|23131.4|23091.4|23116.7|23076.7|0
1660515000000|2022-08-14 22:10:00|23125.3|23085.3|23127.7|23087.7|23130.2|23090.2|23119.2|23079.2|0
1660515300000|2022-08-14 22:15:00|23127.1|23087.1|23132.6|23092.6|23132.6|23092.6|23124.1|23084.1|0
1660515600000|2022-08-14 22:20:00|23131.4|23091.4|23126.5|23086.5|23132.6|23092.6|23125.3|23085.3|0
1660515900000|2022-08-14 22:25:00|23126.6|23086.6|23126.5|23086.5|23129|23089|23125.3|23085.3|0
1660516200000|2022-08-14 22:30:00|23125.3|23085.3|23120.4|23080.4|23126.5|23086.5|23118|23078|0
1660516500000|2022-08-14 22:35:00|23121.6|23081.6|23122.8|23082.8|23125.3|23085.3|23116.7|23076.7|0
1660516800000|2022-08-14 22:40:00|23122.2|23082.2|23118.4|23078.4|23123.3|23083.3|23116|23076|0
1660517100000|2022-08-14 22:45:00|23117.8|23077.8|23124.6|23084.6|23124.6|23084.6|23117.2|23077.2|0
1660517400000|2022-08-14 22:50:00|23124.5|23084.5|23123.3|23083.3|23124.5|23084.5|23119.7|23079.7|0
1660517700000|2022-08-14 22:55:00|23122.7|23082.7|23122.1|23082.1|23123.3|23083.3|23117.2|23077.2|0
1660518000000|2022-08-14 23:00:00|23120.9|23080.9|23129.4|23089.4|23131.9|23091.9|23120.9|23080.9|0
1660518300000|2022-08-14 23:05:00|23128.8|23088.8|23128.8|23088.8|23129.4|23089.4|23125.8|23085.8|0
1660518600000|2022-08-14 23:10:00|23129.4|23089.4|23129.4|23089.4|23131.9|23091.9|23125.8|23085.8|0
1660518900000|2022-08-14 23:15:00|23129.5|23089.5|23124.6|23084.6|23134.3|23094.3|23124.6|23084.6|0
1660519200000|2022-08-14 23:20:00|23125.2|23085.2|23125.2|23085.2|23127|23087|23123.3|23083.3|0
1660519500000|2022-08-14 23:25:00|23125.1|23085.1|23120.9|23080.9|23127.6|23087.6|23120.3|23080.3|0
1660519800000|2022-08-14 23:30:00|23122.1|23082.1|23124.6|23084.6|23124.6|23084.6|23118.4|23078.4|0
1660520100000|2022-08-14 23:35:00|23124.5|23084.5|23121.5|23081.5|23124.6|23084.6|23120.9|23080.9|0
1660520400000|2022-08-14 23:40:00|23120.9|23080.9|23119|23079|23124.6|23084.6|23118.4|23078.4|0
1660520700000|2022-08-14 23:45:00|23119.1|23079.1|23114.8|23074.8|23119.7|23079.7|23114.8|23074.8|0
1660521000000|2022-08-14 23:50:00|23114.7|23074.7|23112.3|23072.3|23116|23076|23109.9|23069.9|0
1660521300000|2022-08-14 23:55:00|23111.7|23071.7|23100.1|23060.1|23113.6|23073.6|23098.9|23058.9|0
1660521600000|2022-08-15 00:00:00|23100.2|23060.2|23108.7|23068.7|23110.5|23070.5|23100.2|23060.2|0
1660521900000|2022-08-15 00:05:00|23109.3|23069.3|23108.7|23068.7|23112.3|23072.3|23107.4|23067.4|0
1660522200000|2022-08-15 00:10:00|23108.6|23068.6|23120.7|23080.7|23123.1|23083.1|23107.4|23067.4|0
1660522500000|2022-08-15 00:15:00|23120.6|23080.6|23132.8|23092.8|23135.8|23095.8|23105.9|23065.9|0
1660522800000|2022-08-15 00:20:00|23129.8|23089.8|23117.7|23077.7|23129.8|23089.8|23117.7|23077.7|0
1660523100000|2022-08-15 00:25:00|23117.8|23077.8|23111.8|23071.8|23117.8|23077.8|23111.7|23071.7|0
1660523400000|2022-08-15 00:30:00|23111.7|23071.7|23111.7|23071.7|23111.8|23071.8|23105.8|23065.8|0
1660523700000|2022-08-15 00:35:00|23111.8|23071.8|23105.8|23065.8|23111.8|23071.8|23105.8|23065.8|0
1660524000000|2022-08-15 00:40:00|23105.7|23065.7|23105.8|23065.8|23105.8|23065.8|23099.7|23059.7|0
1660524300000|2022-08-15 00:45:00|23099.9|23059.9|23106|23066|23106|23066|23099.8|23059.8|0
1660524600000|2022-08-15 00:50:00|23105.9|23065.9|23100.2|23060.2|23106.1|23066.1|23100|23060|0
1660524900000|2022-08-15 00:55:00|23106.1|23066.1|23100|23060|23106.2|23066.2|23100|23060|0
1660525200000|2022-08-15 01:00:00|23094.1|23054.1|23088|23048|23100.1|23060.1|23088|23048|0
1660525500000|2022-08-15 01:05:00|23087.9|23047.9|23087.8|23047.8|23093.9|23053.9|23087.8|23047.8|0
1660525800000|2022-08-15 01:10:00|23087.7|23047.7|23087.7|23047.7|23087.8|23047.8|23081.7|23041.7|0
1660526100000|2022-08-15 01:15:00|23087.6|23047.6|23087.9|23047.9|23087.9|23047.9|23081.8|23041.8|0
1660526400000|2022-08-15 01:20:00|23087.8|23047.8|23105.8|23065.8|23105.8|23065.8|23081.8|23041.8|0
1660526700000|2022-08-15 01:25:00|23105.7|23065.7|23111.7|23071.7|23111.8|23071.8|23105.7|23065.7|0
1660527000000|2022-08-15 01:30:00|23111.8|23071.8|23117.8|23077.8|23123.7|23083.7|23111.7|23071.7|0
1660527300000|2022-08-15 01:35:00|23117.9|23077.9|23123.7|23083.7|23129.9|23089.9|23117.8|23077.8|0
1660527600000|2022-08-15 01:40:00|23123.8|23083.8|23124|23084|23129.9|23089.9|23123.7|23083.7|0
1660527900000|2022-08-15 01:45:00|23124.1|23084.1|23130.1|23090.1|23136.1|23096.1|23124|23084|0
1660528200000|2022-08-15 01:50:00|23130.2|23090.2|23124.2|23084.2|23130.2|23090.2|23124.2|23084.2|0
1660528500000|2022-08-15 01:55:00|23118.3|23078.3|23124.3|23084.3|23124.3|23084.3|23118.2|23078.2|0
1660528800000|2022-08-15 02:00:00|23124.2|23084.2|23118|23078|23124.2|23084.2|23118|23078|0
1660529100000|2022-08-15 02:05:00|23112.1|23072.1|23112|23072|23112.1|23072.1|23106|23066|0
1660529400000|2022-08-15 02:10:00|23111.9|23071.9|23088|23048|23111.9|23071.9|23088|23048|0
1660529700000|2022-08-15 02:15:00|23093.9|23053.9|23081.8|23041.8|23093.9|23053.9|23081.8|23041.8|0
1660530000000|2022-08-15 02:20:00|23081.9|23041.9|23088|23048|23088|23048|23081.9|23041.9|0
1660530300000|2022-08-15 02:25:00|23087.9|23047.9|23088|23048|23093.9|23053.9|23087.8|23047.8|0
1660530600000|2022-08-15 02:30:00|23087.9|23047.9|23088|23048|23088|23048|23081.8|23041.8|0
1660530900000|2022-08-15 02:35:00|23087.9|23047.9|23087.9|23047.9|23093.8|23053.8|23087.9|23047.9|0
1660531200000|2022-08-15 02:40:00|23088|23048|23088|23048|23088|23048|23087.9|23047.9|0
1660531500000|2022-08-15 02:45:00|23087.9|23047.9|23087.8|23047.8|23088|23048|23081.9|23041.9|0
1660531800000|2022-08-15 02:50:00|23081.9|23041.9|23087.8|23047.8|23087.8|23047.8|23081.8|23041.8|0
1660532100000|2022-08-15 02:55:00|23087.9|23047.9|23087.8|23047.8|23087.9|23047.9|23087.7|23047.7|0
1660532400000|2022-08-15 03:00:00|23087.7|23047.7|23092|23052|23092|23052|23081.8|23041.8|0
1660532700000|2022-08-15 03:05:00|23091.9|23051.9|23098|23058|23098.1|23058.1|23086|23046|0
1660533000000|2022-08-15 03:10:00|23098.1|23058.1|23110.1|23070.1|23110.2|23070.2|23098.1|23058.1|0
1660533300000|2022-08-15 03:15:00|23110.2|23070.2|23110.1|23070.1|23110.2|23070.2|23104.1|23064.1|0
1660533600000|2022-08-15 03:20:00|23104.2|23064.2|23098.2|23058.2|23104.2|23064.2|23098.2|23058.2|0
1660533900000|2022-08-15 03:25:00|23104.1|23064.1|23104.2|23064.2|23104.2|23064.2|23104.1|23064.1|0
1660534200000|2022-08-15 03:30:00|23104.3|23064.3|23104.1|23064.1|23104.3|23064.3|23104.1|23064.1|0
1660534500000|2022-08-15 03:35:00|23098.2|23058.2|23098.2|23058.2|23104.1|23064.1|23098.1|23058.1|0
1660534800000|2022-08-15 03:40:00|23104.1|23064.1|23104.2|23064.2|23104.3|23064.3|23104.1|23064.1|0
1660535100000|2022-08-15 03:45:00|23104.1|23064.1|23104.1|23064.1|23104.2|23064.2|23104.1|23064.1|0
1660535400000|2022-08-15 03:50:00|23104.2|23064.2|23104.2|23064.2|23110.2|23070.2|23104.1|23064.1|0
1660535700000|2022-08-15 03:55:00|23104.1|23064.1|23104.2|23064.2|23110.1|23070.1|23104.1|23064.1|0
1660536000000|2022-08-15 04:00:00|23110.1|23070.1|23110.2|23070.2|23116.1|23076.1|23110.1|23070.1|0
1660536300000|2022-08-15 04:05:00|23110.1|23070.1|23110.1|23070.1|23110.1|23070.1|23104.1|23064.1|0
1660536600000|2022-08-15 04:10:00|23110|23070|23110.1|23070.1|23110.2|23070.2|23110|23070|0
1660536900000|2022-08-15 04:15:00|23110.2|23070.2|23110.2|23070.2|23116.1|23076.1|23110.1|23070.1|0
1660537200000|2022-08-15 04:20:00|23110.1|23070.1|23110.2|23070.2|23110.2|23070.2|23110.1|23070.1|0
1660537500000|2022-08-15 04:25:00|23110.3|23070.3|23110.2|23070.2|23110.3|23070.3|23110.2|23070.2|0
1660537800000|2022-08-15 04:30:00|23110.3|23070.3|23110.2|23070.2|23110.3|23070.3|23104.2|23064.2|0
1660538100000|2022-08-15 04:35:00|23104.3|23064.3|23110.2|23070.2|23110.3|23070.3|23104.3|23064.3|0
1660538400000|2022-08-15 04:40:00|23110.3|23070.3|23104.4|23064.4|23110.3|23070.3|23104.4|23064.4|0
1660538700000|2022-08-15 04:45:00|23110.3|23070.3|23098.3|23058.3|23110.3|23070.3|23098.3|23058.3|0
1660539000000|2022-08-15 04:50:00|23098.4|23058.4|23098.3|23058.3|23098.4|23058.4|23098.3|23058.3|0
1660539300000|2022-08-15 04:55:00|23098.4|23058.4|23098.3|23058.3|23104.3|23064.3|23098.3|23058.3|0
1660539600000|2022-08-15 05:00:00|23098.4|23058.4|23104.4|23064.4|23104.4|23064.4|23098.3|23058.3|0
1660539900000|2022-08-15 05:05:00|23110.3|23070.3|23098.3|23058.3|23110.5|23070.5|23098.3|23058.3|0
1660540200000|2022-08-15 05:10:00|23098.4|23058.4|23098.2|23058.2|23104.3|23064.3|23098.2|23058.2|0
1660540500000|2022-08-15 05:15:00|23098.3|23058.3|23098.2|23058.2|23098.3|23058.3|23098.2|23058.2|0
1660540800000|2022-08-15 05:20:00|23104.1|23064.1|23104.1|23064.1|23104.2|23064.2|23098.2|23058.2|0
1660541100000|2022-08-15 05:25:00|23104|23064|23098.1|23058.1|23104.1|23064.1|23098|23058|0
1660541400000|2022-08-15 05:30:00|23098|23058|23086|23046|23098.1|23058.1|23086|23046|0
1660541700000|2022-08-15 05:35:00|23086.1|23046.1|23086.2|23046.2|23086.2|23046.2|23086|23046|0
1660542000000|2022-08-15 05:40:00|23092.1|23052.1|23092.1|23052.1|23092.2|23052.2|23092.1|23052.1|0
1660542300000|2022-08-15 05:45:00|23086.2|23046.2|23086.2|23046.2|23086.2|23046.2|23080.2|23040.2|0
1660542600000|2022-08-15 05:50:00|23086.3|23046.3|23086.4|23046.4|23092.3|23052.3|23080.4|23040.4|0
1660542900000|2022-08-15 05:55:00|23086.3|23046.3|23098.8|23058.8|23098.8|23058.8|23086.3|23046.3|0
1660543200000|2022-08-15 06:00:00|23098.9|23058.9|23110.7|23070.7|23113.7|23073.7|23092.7|23052.7|0
1660543500000|2022-08-15 06:05:00|23110.8|23070.8|23110.5|23070.5|23116.7|23076.7|23110.5|23070.5|0
1660543800000|2022-08-15 06:10:00|23110.6|23070.6|23116.7|23076.7|23128.5|23088.5|23110.5|23070.5|0
1660544100000|2022-08-15 06:15:00|23116.8|23076.8|23116.8|23076.8|23122.9|23082.9|23116.8|23076.8|0
1660544400000|2022-08-15 06:20:00|23110.9|23070.9|23115.2|23075.2|23115.2|23075.2|23104.9|23064.9|0
1660544700000|2022-08-15 06:25:00|23119.4|23079.4|23119.3|23079.3|23125.4|23085.4|23113.4|23073.4|0
1660545000000|2022-08-15 06:30:00|23119.2|23079.2|23119.3|23079.3|23119.3|23079.3|23113.2|23073.2|0
1660545300000|2022-08-15 06:35:00|23119.2|23079.2|23113.1|23073.1|23119.2|23079.2|23113.1|23073.1|0
1660545600000|2022-08-15 06:40:00|23113|23073|23125|23085|23125.1|23085.1|23113|23073|0
1660545900000|2022-08-15 06:45:00|23125.1|23085.1|23119|23079|23131|23091|23119|23079|0
1660546200000|2022-08-15 06:50:00|23113.1|23073.1|23119.2|23079.2|23119.2|23079.2|23113.1|23073.1|0
1660546500000|2022-08-15 06:55:00|23113.3|23073.3|23107.4|23067.4|23116.2|23076.2|23107.3|23067.3|0
1660546800000|2022-08-15 07:00:00|23113.3|23073.3|23113.4|23073.4|23113.4|23073.4|23089.5|23049.5|0
1660547100000|2022-08-15 07:05:00|23113.5|23073.5|23077.6|23037.6|23119.4|23079.4|23071.8|23031.8|0
1660547400000|2022-08-15 07:10:00|23071.7|23031.7|23067.5|23027.5|23081.4|23041.4|23058.2|23018.2|0
1660547700000|2022-08-15 07:15:00|23061.6|23021.6|23048.9|23008.9|23061.6|23021.6|23042.9|23002.9|0
1660548000000|2022-08-15 07:20:00|23045.9|23005.9|23023.2|22983.2|23045.9|23005.9|23019|22979|0
1660548300000|2022-08-15 07:25:00|23029.1|22989.1|23034.4|22994.4|23034.5|22994.5|23010.5|22970.5|0
1660548600000|2022-08-15 07:30:00|23034.3|22994.3|23034.3|22994.3|23040.5|23000.5|23028.5|22988.5|0
1660548900000|2022-08-15 07:35:00|23031.4|22991.4|22974.8|22934.8|23031.4|22991.4|22974.8|22934.8|0
1660549200000|2022-08-15 07:40:00|22974.7|22934.7|22999.9|22959.9|23005.7|22965.7|22974.6|22934.6|0
1660549500000|2022-08-15 07:45:00|23000|22960|22999.9|22959.9|23011.8|22971.8|22999.8|22959.8|0
1660549800000|2022-08-15 07:50:00|22999.8|22959.8|23000.1|22960.1|23012|22972|22982|22942|0
1660550100000|2022-08-15 07:55:00|23000|22960|22987.9|22947.9|23000|22960|22982.1|22942.1|0
1660550400000|2022-08-15 08:00:00|22987.8|22947.8|22994.2|22954.2|23000|22960|22987.8|22947.8|0
1660550700000|2022-08-15 08:05:00|22994.1|22954.1|23012.5|22972.5|23018.5|22978.5|22994.1|22954.1|0
1660551000000|2022-08-15 08:10:00|23012.6|22972.6|23012.5|22972.5|23018.4|22978.4|23012.3|22972.3|0
1660551300000|2022-08-15 08:15:00|23018.4|22978.4|23012.4|22972.4|23018.4|22978.4|23006.3|22966.3|0
1660551600000|2022-08-15 08:20:00|23012.3|22972.3|23018.1|22978.1|23024.4|22984.4|23012.3|22972.3|0
1660551900000|2022-08-15 08:25:00|23018.2|22978.2|23040.4|23000.4|23040.5|23000.5|23018.2|22978.2|0
1660552200000|2022-08-15 08:30:00|23040.5|23000.5|23046.4|23006.4|23052.4|23012.4|23034.5|22994.5|0
1660552500000|2022-08-15 08:35:00|23046.5|23006.5|23046.5|23006.5|23052.4|23012.4|23034.6|22994.6|0
1660552800000|2022-08-15 08:40:00|23046.6|23006.6|23052.4|23012.4|23058.6|23018.6|23046.6|23006.6|0
1660553100000|2022-08-15 08:45:00|23052.3|23012.3|23052.2|23012.2|23052.4|23012.4|23046.3|23006.3|0
1660553400000|2022-08-15 08:50:00|23052.3|23012.3|23046.2|23006.2|23052.3|23012.3|23040.3|23000.3|0
1660553700000|2022-08-15 08:55:00|23040.3|23000.3|23017.4|22977.4|23040.3|23000.3|23011.5|22971.5|0
1660554000000|2022-08-15 09:00:00|23018.2|22978.2|23018.2|22978.2|23018.3|22978.3|23018.2|22978.2|0
1660554300000|2022-08-15 09:05:00|23018.1|22978.1|23024|22984|23024.1|22984.1|23018.1|22978.1|0
1660554600000|2022-08-15 09:10:00|23024.1|22984.1|23030.1|22990.1|23030.2|22990.2|23024|22984|0
1660554900000|2022-08-15 09:15:00|23030.2|22990.2|23023.9|22983.9|23042.1|23002.1|23023.8|22983.8|0
1660555200000|2022-08-15 09:20:00|23023.8|22983.8|23017.8|22977.8|23023.9|22983.9|23011.7|22971.7|0
1660555500000|2022-08-15 09:25:00|23023.7|22983.7|23017.7|22977.7|23023.7|22983.7|23011.7|22971.7|0
1660555800000|2022-08-15 09:30:00|23014.8|22974.8|23011.6|22971.6|23017.8|22977.8|23005.7|22965.7|0
1660556100000|2022-08-15 09:35:00|23011.5|22971.5|23005.5|22965.5|23011.5|22971.5|22999.6|22959.6|0
1660556400000|2022-08-15 09:40:00|23005.6|22965.6|23017.6|22977.6|23023.5|22983.5|23005.6|22965.6|0
1660556700000|2022-08-15 09:45:00|23017.7|22977.7|23017.8|22977.8|23023.8|22983.8|23017.6|22977.6|0
1660557000000|2022-08-15 09:50:00|23017.9|22977.9|23039.4|22999.4|23051.4|23011.4|23017.8|22977.8|0
1660557300000|2022-08-15 09:55:00|23039.5|22999.5|23033.6|22993.6|23039.6|22999.6|23033.5|22993.5|0
1660557600000|2022-08-15 10:00:00|23033.7|22993.7|23041.7|23001.7|23041.8|23001.8|23027.6|22987.6|0
1660557900000|2022-08-15 10:05:00|23041.8|23001.8|23029.9|22989.9|23041.8|23001.8|23029.8|22989.8|0
1660558200000|2022-08-15 10:10:00|23029.8|22989.8|23029.9|22989.9|23036|22996|23017.7|22977.7|0
1660558500000|2022-08-15 10:15:00|23029.8|22989.8|23041.7|23001.7|23041.8|23001.8|23023.9|22983.9|0
1660558800000|2022-08-15 10:20:00|23041.8|23001.8|23023.5|22983.5|23041.8|23001.8|23017.6|22977.6|0
1660559100000|2022-08-15 10:25:00|23023.6|22983.6|23023.5|22983.5|23041.5|23001.5|23023.5|22983.5|0
1660559400000|2022-08-15 10:30:00|23023.6|22983.6|23029.6|22989.6|23035.5|22995.5|23023.5|22983.5|0
1660559700000|2022-08-15 10:35:00|23029.7|22989.7|23035.5|22995.5|23035.6|22995.6|23029.5|22989.5|0
1660560000000|2022-08-15 10:40:00|23035.6|22995.6|23041.8|23001.8|23041.8|23001.8|23029.6|22989.6|0
1660560300000|2022-08-15 10:45:00|23041.7|23001.7|23048.1|23008.1|23048.2|23008.2|23030|22990|0
1660560600000|2022-08-15 10:50:00|23048|23008|23048.3|23008.3|23048.4|23008.4|23042|23002|0
1660560900000|2022-08-15 10:55:00|23048.4|23008.4|23048.4|23008.4|23054.3|23014.3|23048.3|23008.3|0
1660561200000|2022-08-15 11:00:00|23048.5|23008.5|23042.7|23002.7|23048.7|23008.7|23042.4|23002.4|0
1660561500000|2022-08-15 11:05:00|23042.6|23002.6|23042.7|23002.7|23048.6|23008.6|23036.7|22996.7|0
1660561800000|2022-08-15 11:10:00|23042.6|23002.6|23048.7|23008.7|23052.3|23012.3|23040.5|23000.5|0
1660562100000|2022-08-15 11:15:00|23042.8|23002.8|23048.6|23008.6|23048.7|23008.7|23042.7|23002.7|0
1660562400000|2022-08-15 11:20:00|23048.7|23008.7|23030.8|22990.8|23048.8|23008.8|23030.8|22990.8|0
1660562700000|2022-08-15 11:25:00|23030.7|22990.7|23036.8|22996.8|23036.8|22996.8|23030.7|22990.7|0
1660563000000|2022-08-15 11:30:00|23036.7|22996.7|23024.8|22984.8|23036.7|22996.7|23024.8|22984.8|0
1660563300000|2022-08-15 11:35:00|23024.9|22984.9|23024.9|22984.9|23024.9|22984.9|23024.8|22984.8|0
1660563600000|2022-08-15 11:40:00|23024.8|22984.8|23012.8|22972.8|23024.9|22984.9|23006.8|22966.8|0
1660563900000|2022-08-15 11:45:00|23006.9|22966.9|22990.2|22950.2|23012.8|22972.8|22984.3|22944.3|0
1660564200000|2022-08-15 11:50:00|22990.3|22950.3|22971.4|22931.4|22996.2|22956.2|22971.2|22931.2|0
1660564500000|2022-08-15 11:55:00|22977.3|22937.3|22989.5|22949.5|22995.4|22955.4|22971.5|22931.5|0
1660564800000|2022-08-15 12:00:00|22989.4|22949.4|22977.2|22937.2|22989.4|22949.4|22971.2|22931.2|0
1660565100000|2022-08-15 12:05:00|22977.3|22937.3|22983.8|22943.8|22989.9|22949.9|22977.3|22937.3|0
1660565400000|2022-08-15 12:10:00|22983.9|22943.9|22996.8|22956.8|22996.8|22956.8|22978.5|22938.5|0
1660565700000|2022-08-15 12:15:00|22996.7|22956.7|23008.8|22968.8|23008.9|22968.9|22996.7|22956.7|0
1660566000000|2022-08-15 12:20:00|23014.7|22974.7|23014.7|22974.7|23032.5|22992.5|23008.8|22968.8|0
1660566300000|2022-08-15 12:25:00|23014.6|22974.6|23016|22976|23033.9|22993.9|23014.6|22974.6|0
1660566600000|2022-08-15 12:30:00|23016.1|22976.1|23003.9|22963.9|23033.8|22993.8|23003.8|22963.8|0
1660566900000|2022-08-15 12:35:00|23003.8|22963.8|22962.8|22922.8|23003.8|22963.8|22962.7|22922.7|0
1660567200000|2022-08-15 12:40:00|22962.7|22922.7|22950.7|22910.7|22968.8|22928.8|22944.6|22904.6|0
1660567500000|2022-08-15 12:45:00|22950.6|22910.6|22950.5|22910.5|22962.5|22922.5|22944.4|22904.4|0
1660567800000|2022-08-15 12:50:00|22950.4|22910.4|22977.8|22937.8|22978|22938|22944.5|22904.5|0
1660568100000|2022-08-15 12:55:00|22977.7|22937.7|22971.9|22931.9|22977.9|22937.9|22960|22920|0
1660568400000|2022-08-15 13:00:00|22971.8|22931.8|23002.4|22962.4|23002.4|22962.4|22971.8|22931.8|0
1660568700000|2022-08-15 13:05:00|23002.5|22962.5|23013.5|22973.5|23015.2|22975.2|23002.4|22962.4|0
1660569000000|2022-08-15 13:10:00|23013.4|22973.4|23007.6|22967.6|23013.5|22973.5|23001.5|22961.5|0
1660569300000|2022-08-15 13:15:00|23007.7|22967.7|23013.6|22973.6|23025.6|22985.6|23001.6|22961.6|0
1660569600000|2022-08-15 13:20:00|23013.5|22973.5|23019.7|22979.7|23025.7|22985.7|23013.5|22973.5|0
1660569900000|2022-08-15 13:25:00|23019.8|22979.8|23026|22986|23026|22986|23019.7|22979.7|0
1660570200000|2022-08-15 13:30:00|23026.1|22986.1|23038.7|22998.7|23038.8|22998.8|23020.1|22980.1|0
1660570500000|2022-08-15 13:35:00|23038.8|22998.8|23044.9|23004.9|23051|23011|23026.7|22986.7|0
1660570800000|2022-08-15 13:40:00|23044.8|23004.8|23021.7|22981.7|23045|23005|23014.6|22974.6|0
1660571100000|2022-08-15 13:45:00|23021.8|22981.8|23051.7|23011.7|23058.2|23018.2|23021.7|22981.7|0
1660571400000|2022-08-15 13:50:00|23051.8|23011.8|23083.1|23043.1|23089.1|23049.1|23051.7|23011.7|0
1660571700000|2022-08-15 13:55:00|23083.2|23043.2|23094.2|23054.2|23100.9|23060.9|23082.2|23042.2|0
1660572000000|2022-08-15 14:00:00|23094.3|23054.3|23082.3|23042.3|23094.3|23054.3|23069.8|23029.8|0
1660572300000|2022-08-15 14:05:00|23082.2|23042.2|23070.3|23030.3|23082.3|23042.3|23058.4|23018.4|0
1660572600000|2022-08-15 14:10:00|23070.4|23030.4|23051.8|23011.8|23076.4|23036.4|23051.8|23011.8|0
1660572900000|2022-08-15 14:15:00|23051.9|23011.9|23040|23000|23052.1|23012.1|23040|23000|0
1660573200000|2022-08-15 14:20:00|23039.9|22999.9|23039.5|22999.5|23040|23000|23027.5|22987.5|0
1660573500000|2022-08-15 14:25:00|23039.4|22999.4|23046|23006|23046.1|23006.1|23027.7|22987.7|0
1660573800000|2022-08-15 14:30:00|23040.1|23000.1|23090.1|23050.1|23090.1|23050.1|23039.9|22999.9|0
1660574100000|2022-08-15 14:35:00|23090|23050|23070.1|23030.1|23096|23056|23070|23030|0
1660574400000|2022-08-15 14:40:00|23070|23030|23087.8|23047.8|23106.2|23066.2|23070|23030|0
1660574700000|2022-08-15 14:45:00|23093.7|23053.7|23069.6|23029.6|23093.9|23053.9|23069.4|23029.4|0
1660575000000|2022-08-15 14:50:00|23069.5|23029.5|23069.6|23029.6|23081.8|23041.8|23063.5|23023.5|0
1660575300000|2022-08-15 14:55:00|23069.5|23029.5|23069.3|23029.3|23081.3|23041.3|23057.4|23017.4|0
1660575600000|2022-08-15 15:00:00|23075.2|23035.2|23087.3|23047.3|23093.4|23053.4|23063|23023|0
1660575900000|2022-08-15 15:05:00|23087.4|23047.4|23087.1|23047.1|23099.6|23059.6|23086.9|23046.9|0
1660576200000|2022-08-15 15:10:00|23087.2|23047.2|23074.9|23034.9|23087.2|23047.2|23068.7|23028.7|0
1660576500000|2022-08-15 15:15:00|23069.1|23029.1|23075.5|23035.5|23075.6|23035.6|23063.2|23023.2|0
1660576800000|2022-08-15 15:20:00|23075.6|23035.6|23093.6|23053.6|23099.8|23059.8|23075.3|23035.3|0
1660577100000|2022-08-15 15:25:00|23093.5|23053.5|23111.5|23071.5|23111.6|23071.6|23093.5|23053.5|0
1660577400000|2022-08-15 15:30:00|23111.6|23071.6|23118|23078|23118.1|23078.1|23099.6|23059.6|0
1660577700000|2022-08-15 15:35:00|23112.1|23072.1|23136.2|23096.2|23136.3|23096.3|23112.1|23072.1|0
1660578000000|2022-08-15 15:40:00|23136.3|23096.3|23160.4|23120.4|23166.4|23126.4|23136|23096|0
1660578300000|2022-08-15 15:45:00|23160.5|23120.5|23179.1|23139.1|23179.1|23139.1|23160.4|23120.4|0
1660578600000|2022-08-15 15:50:00|23179.2|23139.2|23173.5|23133.5|23185.2|23145.2|23173.2|23133.2|0
1660578900000|2022-08-15 15:55:00|23173.4|23133.4|23168.3|23128.3|23179.5|23139.5|23167.4|23127.4|0
1660579200000|2022-08-15 16:00:00|23168.4|23128.4|23180.4|23140.4|23180.4|23140.4|23162|23122|0
1660579500000|2022-08-15 16:05:00|23177.4|23137.4|23174|23134|23180.4|23140.4|23168.2|23128.2|0
1660579800000|2022-08-15 16:10:00|23174.1|23134.1|23186.4|23146.4|23192.6|23152.6|23174|23134|0
1660580100000|2022-08-15 16:15:00|23186.5|23146.5|23175.9|23135.9|23192.9|23152.9|23175.8|23135.8|0
1660580400000|2022-08-15 16:20:00|23176|23136|23181.9|23141.9|23182|23142|23175.7|23135.7|0
1660580700000|2022-08-15 16:25:00|23181.8|23141.8|23182.1|23142.1|23182.3|23142.3|23175.9|23135.9|0
1660581000000|2022-08-15 16:30:00|23182.2|23142.2|23188.6|23148.6|23188.6|23148.6|23182.1|23142.1|0
1660581300000|2022-08-15 16:35:00|23188.5|23148.5|23176.3|23136.3|23188.6|23148.6|23176.3|23136.3|0
1660581600000|2022-08-15 16:40:00|23176.4|23136.4|23176.6|23136.6|23176.6|23136.6|23170.4|23130.4|0
1660581900000|2022-08-15 16:45:00|23176.5|23136.5|23176.4|23136.4|23182.6|23142.6|23170.5|23130.5|0
1660582200000|2022-08-15 16:50:00|23176.5|23136.5|23188.6|23148.6|23188.8|23148.8|23176.4|23136.4|0
1660582500000|2022-08-15 16:55:00|23188.5|23148.5|23194.1|23154.1|23200.2|23160.2|23188.5|23148.5|0
1660582800000|2022-08-15 17:00:00|23194.2|23154.2|23182|23142|23194.2|23154.2|23181.8|23141.8|0
1660583100000|2022-08-15 17:05:00|23182.1|23142.1|23200.2|23160.2|23200.4|23160.4|23182.1|23142.1|0
1660583400000|2022-08-15 17:10:00|23200.3|23160.3|23188|23148|23200.3|23160.3|23182.1|23142.1|0
1660583700000|2022-08-15 17:15:00|23182.1|23142.1|23181.3|23141.3|23194|23154|23181.3|23141.3|0
1660584000000|2022-08-15 17:20:00|23181.2|23141.2|23181.6|23141.6|23181.7|23141.7|23175.1|23135.1|0
1660584300000|2022-08-15 17:25:00|23181.5|23141.5|23181.6|23141.6|23187.7|23147.7|23175.5|23135.5|0
1660584600000|2022-08-15 17:30:00|23181.7|23141.7|23169.5|23129.5|23187.7|23147.7|23169.5|23129.5|0
1660584900000|2022-08-15 17:35:00|23175.4|23135.4|23169.1|23129.1|23181.5|23141.5|23169|23129|0
1660585200000|2022-08-15 17:40:00|23169|23129|23175|23135|23175.2|23135.2|23169|23129|0
1660585500000|2022-08-15 17:45:00|23172.1|23132.1|23181.3|23141.3|23181.3|23141.3|23169|23129|0
1660585800000|2022-08-15 17:50:00|23181.4|23141.4|23175.5|23135.5|23181.5|23141.5|23175.3|23135.3|0
1660586100000|2022-08-15 17:55:00|23175.6|23135.6|23181.5|23141.5|23181.6|23141.6|23175.4|23135.4|0
1660586400000|2022-08-15 18:00:00|23181.4|23141.4|23171.1|23131.1|23181.5|23141.5|23171.1|23131.1|0
1660586700000|2022-08-15 18:05:00|23171.2|23131.2|23159|23119|23171.4|23131.4|23158.9|23118.9|0
1660587000000|2022-08-15 18:10:00|23158.9|23118.9|23163|23123|23165.1|23125.1|23156.9|23116.9|0
1660587300000|2022-08-15 18:15:00|23163.1|23123.1|23175.4|23135.4|23175.4|23135.4|23163|23123|0
1660587600000|2022-08-15 18:20:00|23175.3|23135.3|23175.1|23135.1|23181.3|23141.3|23169.1|23129.1|0
1660587900000|2022-08-15 18:25:00|23175.2|23135.2|23181.3|23141.3|23181.3|23141.3|23168.9|23128.9|0
1660588200000|2022-08-15 18:30:00|23181.4|23141.4|23181.5|23141.5|23187.7|23147.7|23175.2|23135.2|0
1660588500000|2022-08-15 18:35:00|23181.6|23141.6|23187.7|23147.7|23187.7|23147.7|23181.5|23141.5|0
1660588800000|2022-08-15 18:40:00|23187.6|23147.6|23175.7|23135.7|23187.7|23147.7|23175.5|23135.5|0
1660589100000|2022-08-15 18:45:00|23175.6|23135.6|23180.1|23140.1|23180.1|23140.1|23173.9|23133.9|0
1660589400000|2022-08-15 18:50:00|23180|23140|23191.9|23151.9|23191.9|23151.9|23179.9|23139.9|0
1660589700000|2022-08-15 18:55:00|23192|23152|23197.8|23157.8|23198|23158|23191.8|23151.8|0
1660590000000|2022-08-15 19:00:00|23197.9|23157.9|23198.2|23158.2|23204.4|23164.4|23192.2|23152.2|0
1660590300000|2022-08-15 19:05:00|23198.3|23158.3|23192|23152|23204.3|23164.3|23191.9|23151.9|0
1660590600000|2022-08-15 19:10:00|23191.9|23151.9|23203.9|23163.9|23204.3|23164.3|23191.8|23151.8|0
1660590900000|2022-08-15 19:15:00|23204|23164|23216.1|23176.1|23216.2|23176.2|23203.9|23163.9|0
1660591200000|2022-08-15 19:20:00|23216.2|23176.2|23222.1|23182.1|23222.3|23182.3|23216|23176|0
1660591500000|2022-08-15 19:25:00|23216.2|23176.2|23216.1|23176.1|23222.1|23182.1|23209.9|23169.9|0
1660591800000|2022-08-15 19:30:00|23216|23176|23216.1|23176.1|23216.2|23176.2|23203.9|23163.9|0
1660592100000|2022-08-15 19:35:00|23216|23176|23216|23176|23216.1|23176.1|23209.9|23169.9|0
1660592400000|2022-08-15 19:40:00|23215.9|23175.9|23209.7|23169.7|23216|23176|23203.8|23163.8|0
1660592700000|2022-08-15 19:45:00|23209.8|23169.8|23216|23176|23216.1|23176.1|23203.8|23163.8|0
1660593000000|2022-08-15 19:50:00|23216.2|23176.2|23203.5|23163.5|23222.2|23182.2|23197.6|23157.6|0
1660593300000|2022-08-15 19:55:00|23203.4|23163.4|23203.8|23163.8|23215.6|23175.6|23203.2|23163.2|0
1660593600000|2022-08-15 20:00:00|23203.7|23163.7|23202.3|23162.3|23209.7|23169.7|23199.9|23159.9|0
1660593900000|2022-08-15 20:05:00|23201.1|23161.1|23198.7|23158.7|23204.8|23164.8|23197.5|23157.5|0
1660594200000|2022-08-15 20:10:00|23198.6|23158.6|23190.1|23150.1|23199.3|23159.3|23182.8|23142.8|0
1660594500000|2022-08-15 20:15:00|23190.7|23150.7|23193.8|23153.8|23196.2|23156.2|23188.9|23148.9|0
1660594800000|2022-08-15 20:20:00|23195|23155|23191|23151|23197.1|23157.1|23189.8|23149.8|0
1660595100000|2022-08-15 20:25:00|23190.9|23150.9|23192.2|23152.2|23193.4|23153.4|23184.9|23144.9|0
1660595400000|2022-08-15 20:30:00|23193.4|23153.4|23195.9|23155.9|23197.1|23157.1|23192.2|23152.2|0
1660595700000|2022-08-15 20:35:00|23197.1|23157.1|23197.1|23157.1|23197.7|23157.7|23194.6|23154.6|0
1660596000000|2022-08-15 20:40:00|23197|23157|23197.1|23157.1|23198.3|23158.3|23193.4|23153.4|0
1660596300000|2022-08-15 20:45:00|23198.3|23158.3|23192.2|23152.2|23198.3|23158.3|23192.2|23152.2|0
1660596600000|2022-08-15 20:50:00|23193.4|23153.4|23184.9|23144.9|23193.4|23153.4|23184.9|23144.9|0
1660596900000|2022-08-15 20:55:00|23186.1|23146.1|23187.9|23147.9|23192.2|23152.2|23184.9|23144.9|0
1660597200000|2022-08-15 21:00:00|23188|23148|23189.8|23149.8|23190.4|23150.4|23187.9|23147.9|0
1660597500000|2022-08-15 21:05:00|23191|23151|23191|23151|23192.2|23152.2|23189.8|23149.8|0
1660597800000|2022-08-15 21:10:00|23190.9|23150.9|23189.8|23149.8|23191|23151|23189.1|23149.1|0
1660598100000|2022-08-15 21:15:00|23189.7|23149.7|23189.8|23149.8|23189.8|23149.8|23189.7|23149.7|0
1660598400000|2022-08-15 21:20:00|23189.7|23149.7|23190.3|23150.3|23190.4|23150.4|23189.7|23149.7|0
1660598700000|2022-08-15 21:25:00|23190.4|23150.4|23190.4|23150.4|23190.4|23150.4|23190.3|23150.3|0
1660599000000|2022-08-15 21:30:00|23190.3|23150.3|23187.9|23147.9|23190.3|23150.3|23187.9|23147.9|0
1660599600000|2022-08-15 21:40:00|23188.5|23148.5|23189.7|23149.7|23189.7|23149.7|23188.5|23148.5|0
1660599900000|2022-08-15 21:45:00|23189.8|23149.8|23190.3|23150.3|23190.3|23150.3|23189.8|23149.8|0
1660600200000|2022-08-15 21:50:00|23189.8|23149.8|23189.1|23149.1|23189.8|23149.8|23189.1|23149.1|0
1660600500000|2022-08-15 21:55:00|23188.5|23148.5|23189.1|23149.1|23189.7|23149.7|23188.5|23148.5|0
1660600800000|2022-08-15 22:00:00|23189|23149|23183.6|23143.6|23190.3|23150.3|23177.5|23137.5|0
1660601100000|2022-08-15 22:05:00|23182.4|23142.4|23178.7|23138.7|23182.4|23142.4|23178.7|23138.7|0
1660601400000|2022-08-15 22:10:00|23178.8|23138.8|23183.6|23143.6|23183.6|23143.6|23178.7|23138.7|0
1660601700000|2022-08-15 22:15:00|23183.7|23143.7|23183.6|23143.6|23186.1|23146.1|23181.2|23141.2|0
1660602000000|2022-08-15 22:20:00|23182.4|23142.4|23182.4|23142.4|23183.6|23143.6|23181.2|23141.2|0
1660602300000|2022-08-15 22:25:00|23181.8|23141.8|23182.4|23142.4|23183.6|23143.6|23180|23140|0
1660602600000|2022-08-15 22:30:00|23183|23143|23184.8|23144.8|23186.1|23146.1|23183|23143|0
1660602900000|2022-08-15 22:35:00|23184.9|23144.9|23184.8|23144.8|23186.1|23146.1|23184.8|23144.8|0
1660603200000|2022-08-15 22:40:00|23184.9|23144.9|23181.2|23141.2|23186.1|23146.1|23181.2|23141.2|0
1660603500000|2022-08-15 22:45:00|23182.4|23142.4|23181.2|23141.2|23182.4|23142.4|23180|23140|0
1660603800000|2022-08-15 22:50:00|23182.4|23142.4|23177.5|23137.5|23182.4|23142.4|23176.3|23136.3|0
1660604100000|2022-08-15 22:55:00|23178.1|23138.1|23180|23140|23181.2|23141.2|23178.1|23138.1|0
1660604400000|2022-08-15 23:00:00|23181.2|23141.2|23178.7|23138.7|23182.4|23142.4|23176.3|23136.3|0
1660604700000|2022-08-15 23:05:00|23178.8|23138.8|23182.4|23142.4|23183.6|23143.6|23177.5|23137.5|0
1660605000000|2022-08-15 23:10:00|23181.2|23141.2|23181.2|23141.2|23183|23143|23180|23140|0
1660605300000|2022-08-15 23:15:00|23182.4|23142.4|23182.5|23142.5|23182.5|23142.5|23181.2|23141.2|0
1660605600000|2022-08-15 23:20:00|23182.4|23142.4|23181.3|23141.3|23182.5|23142.5|23180|23140|0
1660605900000|2022-08-15 23:25:00|23181.2|23141.2|23180|23140|23181.2|23141.2|23178.8|23138.8|0
1660606200000|2022-08-15 23:30:00|23178.8|23138.8|23182.5|23142.5|23182.5|23142.5|23178.8|23138.8|0
1660606500000|2022-08-15 23:35:00|23182.4|23142.4|23180|23140|23182.5|23142.5|23180|23140|0
1660606800000|2022-08-15 23:40:00|23180.1|23140.1|23183.1|23143.1|23183.7|23143.7|23180|23140|0
1660607100000|2022-08-15 23:45:00|23182.5|23142.5|23188.6|23148.6|23189.8|23149.8|23180|23140|0
1660607400000|2022-08-15 23:50:00|23189.8|23149.8|23195.3|23155.3|23197.1|23157.1|23188.6|23148.6|0
1660607700000|2022-08-15 23:55:00|23194.7|23154.7|23188.6|23148.6|23197.1|23157.1|23188.6|23148.6|0
1660608000000|2022-08-16 00:00:00|23188.5|23148.5|23173.3|23133.3|23188.5|23148.5|23165.4|23125.4|0
1660608300000|2022-08-16 00:05:00|23173.9|23133.9|23178.2|23138.2|23178.8|23138.8|23171.5|23131.5|0
1660608600000|2022-08-16 00:10:00|23177.6|23137.6|23156.2|23116.2|23180|23140|23155|23115|0
1660608900000|2022-08-16 00:15:00|23155|23115|23150.2|23110.2|23159.1|23119.1|23138.3|23098.3|0
1660609200000|2022-08-16 00:20:00|23150.3|23110.3|23150.2|23110.2|23156.2|23116.2|23150|23110|0
1660609500000|2022-08-16 00:25:00|23156.1|23116.1|23150.1|23110.1|23162.1|23122.1|23150|23110|0
1660609800000|2022-08-16 00:30:00|23153|23113|23162.1|23122.1|23162.2|23122.2|23150|23110|0
1660610100000|2022-08-16 00:35:00|23159.1|23119.1|23162.2|23122.2|23162.2|23122.2|23156.1|23116.1|0
1660610400000|2022-08-16 00:40:00|23168.1|23128.1|23174|23134|23174.1|23134.1|23162.1|23122.1|0
1660610700000|2022-08-16 00:45:00|23174.1|23134.1|23174|23134|23174.1|23134.1|23168|23128|0
1660611000000|2022-08-16 00:50:00|23174.1|23134.1|23174|23134|23174.1|23134.1|23174|23134|0
1660611300000|2022-08-16 00:55:00|23174.1|23134.1|23179.8|23139.8|23185.7|23145.7|23173.8|23133.8|0
1660611600000|2022-08-16 01:00:00|23179.9|23139.9|23185.7|23145.7|23197.7|23157.7|23179.9|23139.9|0
1660611900000|2022-08-16 01:05:00|23185.8|23145.8|23179.8|23139.8|23191.8|23151.8|23179.8|23139.8|0
1660612200000|2022-08-16 01:10:00|23179.9|23139.9|23179.9|23139.9|23185.9|23145.9|23179.8|23139.8|0
1660612500000|2022-08-16 01:15:00|23182.8|23142.8|23167.7|23127.7|23185.8|23145.8|23167.7|23127.7|0
1660612800000|2022-08-16 01:20:00|23167.8|23127.8|23149.6|23109.6|23173.8|23133.8|23149.6|23109.6|0
1660613100000|2022-08-16 01:25:00|23149.5|23109.5|23155.6|23115.6|23161.5|23121.5|23149.5|23109.5|0
1660613400000|2022-08-16 01:30:00|23155.7|23115.7|23179.8|23139.8|23179.9|23139.9|23155.6|23115.6|0
1660613700000|2022-08-16 01:35:00|23176.8|23136.8|23173.9|23133.9|23179.8|23139.8|23167.8|23127.8|0
1660614000000|2022-08-16 01:40:00|23173.8|23133.8|23162|23122|23174|23134|23161.9|23121.9|0
1660614300000|2022-08-16 01:45:00|23162.1|23122.1|23173.9|23133.9|23180|23140|23162|23122|0
1660614600000|2022-08-16 01:50:00|23174|23134|23174|23134|23179.9|23139.9|23173.9|23133.9|0
1660614900000|2022-08-16 01:55:00|23179.9|23139.9|23180|23140|23180.1|23140.1|23174|23134|0
1660615200000|2022-08-16 02:00:00|23179.9|23139.9|23186.1|23146.1|23186.1|23146.1|23174|23134|0
1660615500000|2022-08-16 02:05:00|23186.2|23146.2|23192.3|23152.3|23198.4|23158.4|23186.1|23146.1|0
1660615800000|2022-08-16 02:10:00|23192.2|23152.2|23192.1|23152.1|23192.2|23152.2|23186.2|23146.2|0
1660616100000|2022-08-16 02:15:00|23192.2|23152.2|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660616400000|2022-08-16 02:20:00|23192.1|23152.1|23186.1|23146.1|23192.2|23152.2|23186.1|23146.1|0
1660616700000|2022-08-16 02:25:00|23186.2|23146.2|23192.1|23152.1|23192.2|23152.2|23186.1|23146.1|0
1660617000000|2022-08-16 02:30:00|23186.2|23146.2|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660617300000|2022-08-16 02:35:00|23198.1|23158.1|23180.2|23140.2|23198.2|23158.2|23180.1|23140.1|0
1660617600000|2022-08-16 02:40:00|23186.1|23146.1|23186.2|23146.2|23186.2|23146.2|23186.1|23146.1|0
1660617900000|2022-08-16 02:45:00|23186.1|23146.1|23198.3|23158.3|23198.3|23158.3|23186.1|23146.1|0
1660618200000|2022-08-16 02:50:00|23198.4|23158.4|23210.4|23170.4|23216.6|23176.6|23198.4|23158.4|0
1660618500000|2022-08-16 02:55:00|23210.3|23170.3|23210.4|23170.4|23210.4|23170.4|23204.3|23164.3|0
1660618800000|2022-08-16 03:00:00|23210.3|23170.3|23204.4|23164.4|23210.4|23170.4|23204.3|23164.3|0
1660619100000|2022-08-16 03:05:00|23204.3|23164.3|23210.3|23170.3|23210.3|23170.3|23204.3|23164.3|0
1660619400000|2022-08-16 03:10:00|23210.2|23170.2|23204.1|23164.1|23210.2|23170.2|23204.1|23164.1|0
1660619700000|2022-08-16 03:15:00|23204.2|23164.2|23203.9|23163.9|23204.2|23164.2|23198|23158|0
1660620000000|2022-08-16 03:20:00|23204|23164|23204|23164|23204|23164|23198|23158|0
1660620300000|2022-08-16 03:25:00|23204.1|23164.1|23204|23164|23204.1|23164.1|23198.1|23158.1|0
1660620600000|2022-08-16 03:30:00|23198.1|23158.1|23198.1|23158.1|23204.1|23164.1|23198|23158|0
1660620900000|2022-08-16 03:35:00|23198|23158|23197.9|23157.9|23198|23158|23197.9|23157.9|0
1660621200000|2022-08-16 03:40:00|23192|23152|23185.9|23145.9|23198.1|23158.1|23185.9|23145.9|0
1660621500000|2022-08-16 03:45:00|23186|23146|23180.1|23140.1|23186|23146|23180.1|23140.1|0
1660621800000|2022-08-16 03:50:00|23180.2|23140.2|23180.2|23140.2|23186.1|23146.1|23180.1|23140.1|0
1660622100000|2022-08-16 03:55:00|23180.1|23140.1|23180.1|23140.1|23186.1|23146.1|23180.1|23140.1|0
1660622400000|2022-08-16 04:00:00|23180.2|23140.2|23180.3|23140.3|23186.1|23146.1|23180.1|23140.1|0
1660622700000|2022-08-16 04:05:00|23180.2|23140.2|23180.1|23140.1|23186.3|23146.3|23180.1|23140.1|0
1660623000000|2022-08-16 04:10:00|23180.2|23140.2|23180.1|23140.1|23180.2|23140.2|23180.1|23140.1|0
1660623300000|2022-08-16 04:15:00|23180.2|23140.2|23180.1|23140.1|23186.1|23146.1|23180.1|23140.1|0
1660623600000|2022-08-16 04:20:00|23174.2|23134.2|23180.1|23140.1|23180.1|23140.1|23174.1|23134.1|0
1660623900000|2022-08-16 04:25:00|23180.2|23140.2|23180.1|23140.1|23180.2|23140.2|23180.1|23140.1|0
1660624200000|2022-08-16 04:30:00|23180.2|23140.2|23186.1|23146.1|23186.1|23146.1|23180.2|23140.2|0
1660624500000|2022-08-16 04:35:00|23180.2|23140.2|23186.2|23146.2|23189.1|23149.1|23180.1|23140.1|0
1660624800000|2022-08-16 04:40:00|23186.1|23146.1|23186.2|23146.2|23186.2|23146.2|23186.1|23146.1|0
1660625100000|2022-08-16 04:45:00|23186.3|23146.3|23186.2|23146.2|23186.3|23146.3|23186.2|23146.2|0
1660625400000|2022-08-16 04:50:00|23186.3|23146.3|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660625700000|2022-08-16 04:55:00|23186.3|23146.3|23186.3|23146.3|23192.3|23152.3|23186.2|23146.2|0
1660626000000|2022-08-16 05:00:00|23186.4|23146.4|23180.3|23140.3|23186.4|23146.4|23180.2|23140.2|0
1660626300000|2022-08-16 05:05:00|23180.2|23140.2|23174.2|23134.2|23180.2|23140.2|23168.2|23128.2|0
1660626600000|2022-08-16 05:10:00|23174.1|23134.1|23168.1|23128.1|23174.1|23134.1|23168|23128|0
1660626900000|2022-08-16 05:15:00|23168|23128|23168.2|23128.2|23168.2|23128.2|23162.1|23122.1|0
1660627200000|2022-08-16 05:20:00|23168.1|23128.1|23162.1|23122.1|23168.2|23128.2|23162.1|23122.1|0
1660627500000|2022-08-16 05:25:00|23168|23128|23168|23128|23168.1|23128.1|23162|23122|0
1660627800000|2022-08-16 05:30:00|23167.9|23127.9|23174|23134|23174|23134|23162.1|23122.1|0
1660628100000|2022-08-16 05:35:00|23171.1|23131.1|23174.1|23134.1|23174.1|23134.1|23168|23128|0
1660628400000|2022-08-16 05:40:00|23174.2|23134.2|23174.3|23134.3|23180.2|23140.2|23174.1|23134.1|0
1660628700000|2022-08-16 05:45:00|23174.2|23134.2|23174.4|23134.4|23180.4|23140.4|23174.2|23134.2|0
1660629000000|2022-08-16 05:50:00|23174.5|23134.5|23180.5|23140.5|23180.5|23140.5|23174.5|23134.5|0
1660629300000|2022-08-16 05:55:00|23177.5|23137.5|23174.8|23134.8|23180.8|23140.8|23174.5|23134.5|0
1660629600000|2022-08-16 06:00:00|23180.7|23140.7|23157.2|23142.2|23220.6|23180.6|23152.2|23137.2|52
1660629900000|2022-08-16 06:05:00|23154.7|23139.7|23152.2|23137.2|23154.7|23139.7|23142.2|23127.2|63
1660630200000|2022-08-16 06:10:00|23149.7|23134.7|23139.7|23124.7|23149.7|23134.7|23132.2|23117.2|20
1660630500000|2022-08-16 06:15:00|23137.2|23122.2|23127.2|23112.2|23142.2|23127.2|23127.2|23112.2|19
1660630800000|2022-08-16 06:20:00|23124.7|23109.7|23122.2|23107.2|23127.2|23112.2|23114.7|23099.7|22
1660631100000|2022-08-16 06:25:00|23119.7|23104.7|23119.7|23104.7|23122.2|23107.2|23107.2|23092.2|14
1660631400000|2022-08-16 06:30:00|23117.2|23102.2|23107.2|23092.2|23119.7|23104.7|23097.2|23082.2|22
1660631700000|2022-08-16 06:35:00|23109.7|23094.7|23114.7|23099.7|23114.7|23099.7|23107.2|23092.2|20
1660632000000|2022-08-16 06:40:00|23112.2|23097.2|23119.7|23104.7|23122.2|23107.2|23107.2|23092.2|12
1660632300000|2022-08-16 06:45:00|23117.2|23102.2|23127.2|23112.2|23127.2|23112.2|23114.7|23099.7|4
1660632600000|2022-08-16 06:50:00|23124.7|23109.7|23122.2|23107.2|23137.2|23122.2|23119.7|23104.7|33
1660632900000|2022-08-16 06:55:00|23124.7|23109.7|23109.7|23094.7|23127.2|23112.2|23107.2|23092.2|41
1660633200000|2022-08-16 07:00:00|23099.7|23084.7|23107.2|23092.2|23114.7|23099.7|23059.7|23044.7|577
1660633500000|2022-08-16 07:05:00|23109.7|23094.7|23027.2|23012.2|23109.7|23094.7|23027.2|23012.2|368
1660633800000|2022-08-16 07:10:00|23029.7|23014.7|23037.2|23022.2|23039.7|23024.7|23012.2|22997.2|320
1660634100000|2022-08-16 07:15:00|23039.7|23024.7|23047.2|23032.2|23052.2|23037.2|23027.2|23012.2|185
1660634400000|2022-08-16 07:20:00|23042.2|23027.2|23042.2|23027.2|23054.7|23039.7|23027.2|23012.2|236
1660634700000|2022-08-16 07:25:00|23037.2|23022.2|23022.2|23007.2|23039.7|23024.7|23012.2|22997.2|164
1660635000000|2022-08-16 07:30:00|23019.7|23004.7|23032.2|23017.2|23032.2|23017.2|23007.2|22992.2|207
1660635300000|2022-08-16 07:35:00|23027.2|23012.2|23027.2|23012.2|23032.2|23017.2|23004.7|22989.7|223
1660635600000|2022-08-16 07:40:00|23025.5|23010.5|23020.5|23005.5|23025.5|23010.5|23000.5|22985.5|233
1660635900000|2022-08-16 07:45:00|23025.5|23010.5|23080.5|23065.5|23080.5|23065.5|23020.5|23005.5|163
1660636200000|2022-08-16 07:50:00|23085.5|23070.5|23098|23083|23100.5|23085.5|23083|23068|141
1660636500000|2022-08-16 07:55:00|23100.5|23085.5|23115.5|23100.5|23115.5|23100.5|23095.5|23080.5|149
1660636800000|2022-08-16 08:00:00|23118|23103|23135.5|23120.5|23135.5|23120.5|23105.5|23090.5|186
1660637100000|2022-08-16 08:05:00|23130.5|23115.5|23158|23143|23160.5|23145.5|23115.5|23100.5|175
1660637400000|2022-08-16 08:10:00|23160.5|23145.5|23138|23123|23165.5|23150.5|23133|23118|175
1660637700000|2022-08-16 08:15:00|23140.5|23125.5|23125.5|23110.5|23140.5|23125.5|23120.5|23105.5|76
1660638000000|2022-08-16 08:20:00|23128|23113|23120.5|23105.5|23140.5|23125.5|23110.5|23095.5|104
1660638300000|2022-08-16 08:25:00|23123|23108|23105.5|23090.5|23125.5|23110.5|23103|23088|131
1660638600000|2022-08-16 08:30:00|23100.5|23085.5|23100.5|23085.5|23105.5|23090.5|23090.5|23075.5|104
1660638900000|2022-08-16 08:35:00|23098|23083|23115.5|23100.5|23120.5|23105.5|23095.5|23080.5|129
1660639200000|2022-08-16 08:40:00|23113|23098|23095.5|23080.5|23130.5|23115.5|23090.5|23075.5|151
1660639500000|2022-08-16 08:45:00|23093|23078|23085.5|23070.5|23098|23083|23075.5|23060.5|97
1660639800000|2022-08-16 08:50:00|23083|23068|23085.5|23070.5|23100.5|23085.5|23080.5|23065.5|116
1660640100000|2022-08-16 08:55:00|23083|23068|23090.5|23075.5|23095.5|23080.5|23078|23063|66
1660640400000|2022-08-16 09:00:00|23093|23078|23058|23043|23095.5|23080.5|23053|23038|103
1660640700000|2022-08-16 09:05:00|23055.5|23040.5|23055.5|23040.5|23075.5|23060.5|23048|23033|107
1660641000000|2022-08-16 09:10:00|23053|23038|23060.5|23045.5|23065.5|23050.5|23040.5|23025.5|99
1660641300000|2022-08-16 09:15:00|23058|23043|23055.5|23040.5|23075.5|23060.5|23055.5|23040.5|86
1660641600000|2022-08-16 09:20:00|23058|23043|23055.5|23040.5|23060.5|23045.5|23050.5|23035.5|97
1660641900000|2022-08-16 09:25:00|23053|23038|23058|23043|23075.5|23060.5|23050.5|23035.5|74
1660642200000|2022-08-16 09:30:00|23060.5|23045.5|23035.5|23020.5|23060.5|23045.5|23033|23018|77
1660642500000|2022-08-16 09:35:00|23030.5|23015.5|23020.5|23005.5|23038|23023|23013|22998|92
1660642800000|2022-08-16 09:40:00|23018|23003|23035.5|23020.5|23038|23023|23015.5|23000.5|73
1660643100000|2022-08-16 09:45:00|23033|23018|23030.5|23015.5|23038|23023|23025.5|23010.5|38
1660643400000|2022-08-16 09:50:00|23028|23013|23030.5|23015.5|23040.5|23025.5|23025.5|23010.5|65
1660643700000|2022-08-16 09:55:00|23035.5|23020.5|23043|23028|23045.5|23030.5|23025.5|23010.5|67
1660644000000|2022-08-16 10:00:00|23040.5|23025.5|23035.5|23020.5|23045.5|23030.5|23030.5|23015.5|232
1660644300000|2022-08-16 10:05:00|23040.5|23025.5|23023|23008|23043|23028|23023|23008|69
1660644600000|2022-08-16 10:10:00|23020.5|23005.5|23005.5|22990.5|23025.5|23010.5|23005.5|22990.5|119
1660644900000|2022-08-16 10:15:00|23010.5|22995.5|23010.5|22995.5|23020.5|23005.5|23000.5|22985.5|193
1660645200000|2022-08-16 10:20:00|23013|22998|23030.5|23015.5|23033|23018|23013|22998|74
1660645500000|2022-08-16 10:25:00|23035.5|23020.5|23015.5|23000.5|23035.5|23020.5|23015.5|23000.5|43
1660645800000|2022-08-16 10:30:00|23018|23003|23025.5|23010.5|23030.5|23015.5|23015.5|23000.5|317
1660646100000|2022-08-16 10:35:00|23030.5|23015.5|23008|22993|23030.5|23015.5|23000.5|22985.5|62
1660646400000|2022-08-16 10:40:00|23010.5|22995.5|23005.5|22990.5|23010.5|22995.5|23000.5|22985.5|39
1660646700000|2022-08-16 10:45:00|23000.5|22985.5|23000.5|22985.5|23005.5|22990.5|22995.5|22980.5|96
1660647000000|2022-08-16 10:50:00|22998|22983|23005.5|22990.5|23005.5|22990.5|22995.5|22980.5|53
1660647300000|2022-08-16 10:55:00|23003|22988|23010.5|22995.5|23015.5|23000.5|22998|22983|135
1660647600000|2022-08-16 11:00:00|23005.5|22990.5|23015.5|23000.5|23015.5|23000.5|22990.5|22975.5|52
1660647900000|2022-08-16 11:05:00|23020.5|23005.5|23015.5|23000.5|23020.5|23005.5|23015.5|23000.5|68
1660648200000|2022-08-16 11:10:00|23020.5|23005.5|23008|22993|23020.5|23005.5|23005.5|22990.5|56
1660648500000|2022-08-16 11:15:00|23005.5|22990.5|22995.5|22980.5|23010.5|22995.5|22993|22978|46
1660648800000|2022-08-16 11:20:00|22993|22978|22980.5|22965.5|22995.5|22980.5|22978|22963|48
1660649100000|2022-08-16 11:25:00|22985.5|22970.5|23000.5|22985.5|23000.5|22985.5|22980.5|22965.5|43
1660649400000|2022-08-16 11:30:00|23005.5|22990.5|23020.5|23005.5|23020.5|23005.5|23003|22988|69
1660649700000|2022-08-16 11:35:00|23015.5|23000.5|23005.5|22990.5|23020.5|23005.5|23003|22988|16
1660650000000|2022-08-16 11:40:00|23003.8|22988.8|23001.3|22986.3|23008.8|22993.8|22998.8|22983.8|41
1660650300000|2022-08-16 11:45:00|23003.8|22988.8|22983.8|22968.8|23003.8|22988.8|22983.8|22968.8|38
1660650600000|2022-08-16 11:50:00|22986.3|22971.3|22988.8|22973.8|22988.8|22973.8|22976.3|22961.3|58
1660650900000|2022-08-16 11:55:00|22986.3|22971.3|22991.3|22976.3|22998.8|22983.8|22983.8|22968.8|44
1660651200000|2022-08-16 12:00:00|22993.8|22978.8|22998.8|22983.8|23003.8|22988.8|22988.8|22973.8|75
1660651500000|2022-08-16 12:05:00|23003.8|22988.8|22988.8|22973.8|23003.8|22988.8|22988.8|22973.8|91
1660651800000|2022-08-16 12:10:00|22993.8|22978.8|23008.8|22993.8|23018.8|23003.8|22993.8|22978.8|133
1660652100000|2022-08-16 12:15:00|23011.3|22996.3|23018.8|23003.8|23023.8|23008.8|23008.8|22993.8|180
1660652400000|2022-08-16 12:20:00|23016.3|23001.3|22998.8|22983.8|23016.3|23001.3|22998.8|22983.8|112
1660652700000|2022-08-16 12:25:00|23003.8|22988.8|23003.8|22988.8|23003.8|22988.8|22988.8|22973.8|111
1660653000000|2022-08-16 12:30:00|23006.3|22991.3|23008.8|22993.8|23013.8|22998.8|22983.8|22968.8|148
1660653300000|2022-08-16 12:35:00|23006.3|22991.3|22993.8|22978.8|23018.8|23003.8|22993.8|22978.8|150
1660653600000|2022-08-16 12:40:00|22988.8|22973.8|22998.8|22983.8|23003.8|22988.8|22981.3|22966.3|102
1660653900000|2022-08-16 12:45:00|22993.8|22978.8|22983.8|22968.8|22998.8|22983.8|22973.8|22958.8|106
1660654200000|2022-08-16 12:50:00|22986.3|22971.3|22978.8|22963.8|22993.8|22978.8|22968.8|22953.8|101
1660654500000|2022-08-16 12:55:00|22976.3|22961.3|22988.8|22973.8|22993.8|22978.8|22973.8|22958.8|133
1660654800000|2022-08-16 13:00:00|22986.3|22971.3|22993.8|22978.8|23001.3|22986.3|22983.8|22968.8|58
1660655100000|2022-08-16 13:05:00|22996.3|22981.3|23003.8|22988.8|23003.8|22988.8|22988.8|22973.8|60
1660655400000|2022-08-16 13:10:00|22998.8|22983.8|22993.8|22978.8|22998.8|22983.8|22983.8|22968.8|47
1660655700000|2022-08-16 13:15:00|22996.3|22981.3|22988.8|22973.8|23003.8|22988.8|22988.8|22973.8|66
1660656000000|2022-08-16 13:20:00|22991.3|22976.3|22978.8|22963.8|22998.8|22983.8|22978.8|22963.8|100
1660656300000|2022-08-16 13:25:00|22983.8|22968.8|22998.8|22983.8|22998.8|22983.8|22983.8|22968.8|61
1660656600000|2022-08-16 13:30:00|22996.3|22981.3|23033.8|23018.8|23038.8|23023.8|22993.8|22978.8|151
1660656900000|2022-08-16 13:35:00|23038.8|23023.8|23043.8|23028.8|23053.8|23038.8|23028.8|23013.8|195
1660657200000|2022-08-16 13:40:00|23041.3|23026.3|23023.8|23008.8|23048.8|23033.8|23018.8|23003.8|103
1660657500000|2022-08-16 13:45:00|23021.3|23006.3|23013.8|22998.8|23038.8|23023.8|23008.8|22993.8|92
1660657800000|2022-08-16 13:50:00|23008.8|22993.8|23023.8|23008.8|23031.3|23016.3|22998.8|22983.8|92
1660658100000|2022-08-16 13:55:00|23026.3|23011.3|23053.8|23038.8|23053.8|23038.8|23023.8|23008.8|71
1660658400000|2022-08-16 14:00:00|23048.8|23033.8|23033.8|23018.8|23048.8|23033.8|23018.8|23003.8|147
1660658700000|2022-08-16 14:05:00|23038.8|23023.8|23038.8|23023.8|23048.8|23033.8|23018.8|23003.8|154
1660659000000|2022-08-16 14:10:00|23039.4|23024.4|23049.4|23034.4|23056.9|23041.9|23034.4|23019.4|91
1660659300000|2022-08-16 14:15:00|23046.9|23031.9|23049.4|23034.4|23054.4|23039.4|23034.4|23019.4|68
1660659600000|2022-08-16 14:20:00|23046.9|23031.9|23049.4|23034.4|23054.4|23039.4|23039.4|23024.4|73
1660659900000|2022-08-16 14:25:00|23046.9|23031.9|23039.4|23024.4|23046.9|23031.9|23029.4|23014.4|75
1660660200000|2022-08-16 14:30:00|23036.9|23021.9|23004.4|22989.4|23039.4|23024.4|22999.4|22984.4|105
1660660500000|2022-08-16 14:35:00|23001.9|22986.9|23004.4|22989.4|23009.4|22994.4|22999.4|22984.4|128
1660660800000|2022-08-16 14:40:00|23001.9|22986.9|23011.9|22996.9|23014.4|22999.4|22999.4|22984.4|136
1660661100000|2022-08-16 14:45:00|23014.4|22999.4|23026.9|23011.9|23029.4|23014.4|23004.4|22989.4|137
1660661400000|2022-08-16 14:50:00|23024.4|23009.4|23004.4|22989.4|23026.9|23011.9|22999.4|22984.4|291
1660661700000|2022-08-16 14:55:00|23001.9|22986.9|22994.4|22979.4|23004.4|22989.4|22964.4|22949.4|438
1660662000000|2022-08-16 15:00:00|22991.9|22976.9|22974.4|22959.4|23009.4|22994.4|22974.4|22959.4|279
1660662300000|2022-08-16 15:05:00|22976.9|22961.9|22969.4|22954.4|22984.4|22969.4|22969.4|22954.4|252
1660662600000|2022-08-16 15:10:00|22974.4|22959.4|22989.4|22974.4|22989.4|22974.4|22969.4|22954.4|219
1660662900000|2022-08-16 15:15:00|22991.9|22976.9|23004.4|22989.4|23009.4|22994.4|22989.4|22974.4|215
1660663200000|2022-08-16 15:20:00|23001.9|22986.9|23001.9|22986.9|23004.4|22989.4|22991.9|22976.9|270
1660663500000|2022-08-16 15:25:00|22999.4|22984.4|23006.9|22991.9|23011.9|22996.9|22996.9|22981.9|373
1660663800000|2022-08-16 15:30:00|23004.4|22989.4|23001.9|22986.9|23029.4|23014.4|22994.4|22979.4|378
1660664100000|2022-08-16 15:35:00|23004.4|22989.4|23011.9|22996.9|23014.4|22999.4|22991.9|22976.9|146
1660664400000|2022-08-16 15:40:00|23014.4|22999.4|23014.4|22999.4|23019.4|23004.4|23009.4|22994.4|39
1660664700000|2022-08-16 15:45:00|23016.9|23001.9|23029.4|23014.4|23034.4|23019.4|23014.4|22999.4|9
1660665000000|2022-08-16 15:50:00|23031.9|23011.9|23041.9|23021.9|23041.9|23021.9|23031.9|23011.9|20
1660665300000|2022-08-16 15:55:00|23036.9|23016.9|23041.9|23021.9|23051.9|23031.9|23036.9|23011.9|11
1660665600000|2022-08-16 16:00:00|23036.9|23016.9|23036.9|23016.9|23046.9|23026.9|23036.9|23011.9|11
1660665900000|2022-08-16 16:05:00|23041.9|23011.9|23036.9|23016.9|23046.9|23021.9|23036.9|23011.9|11
1660666200000|2022-08-16 16:10:00|23041.9|23021.9|23051.9|23031.9|23056.9|23031.9|23036.9|23016.9|10
1660666500000|2022-08-16 16:15:00|23056.9|23036.9|23066.9|23041.9|23066.9|23046.9|23051.9|23031.9|10
1660666800000|2022-08-16 16:20:00|23061.9|23036.9|23061.9|23041.9|23066.9|23041.9|23056.9|23031.9|8
1660667100000|2022-08-16 16:25:00|23056.9|23036.9|23051.9|23026.9|23061.9|23036.9|23051.9|23026.9|6
1660667400000|2022-08-16 16:30:00|23046.9|23031.9|23051.9|23026.9|23056.9|23031.9|23046.9|23026.9|2
1660667700000|2022-08-16 16:35:00|23046.9|23031.9|23036.9|23016.9|23051.9|23031.9|23036.9|23016.9|9
1660668000000|2022-08-16 16:40:00|23041.9|23011.9|23026.9|23006.9|23041.9|23011.9|23026.9|23006.9|5
1660668300000|2022-08-16 16:45:00|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23026.9|23006.9|3
1660668600000|2022-08-16 16:50:00|23036.9|23006.9|23031.9|23011.9|23041.9|23021.9|23031.9|23006.9|19
1660668900000|2022-08-16 16:55:00|23036.9|23016.9|23041.9|23021.9|23041.9|23021.9|23031.9|23016.9|12
1660669200000|2022-08-16 17:00:00|23046.9|23016.9|23046.9|23026.9|23046.9|23026.9|23041.9|23016.9|3
1660669500000|2022-08-16 17:05:00|23051.9|23031.9|23056.9|23036.9|23056.9|23036.9|23046.9|23031.9|10
1660669800000|2022-08-16 17:10:00|23051.9|23031.9|23056.9|23031.9|23056.9|23036.9|23051.9|23031.9|8
1660670100000|2022-08-16 17:15:00|23051.9|23036.9|23051.9|23031.9|23061.9|23036.9|23051.9|23031.9|2
1660670400000|2022-08-16 17:20:00|23046.9|23026.9|23056.9|23036.9|23056.9|23036.9|23046.9|23026.9|6
1660670700000|2022-08-16 17:25:00|23051.9|23031.9|23051.9|23031.9|23056.9|23036.9|23051.9|23026.9|3
1660671000000|2022-08-16 17:30:00|23056.9|23036.9|23066.9|23046.9|23066.9|23046.9|23051.9|23031.9|10
1660671300000|2022-08-16 17:35:00|23071.9|23051.9|23081.9|23061.9|23086.9|23061.9|23071.9|23051.9|26
1660671600000|2022-08-16 17:40:00|23076.9|23056.9|23076.9|23051.9|23076.9|23056.9|23071.9|23051.9|3
1660671900000|2022-08-16 17:45:00|23071.9|23056.9|23076.9|23056.9|23076.9|23056.9|23071.9|23056.9|2
1660672200000|2022-08-16 17:50:00|23081.9|23061.9|23081.9|23061.9|23091.9|23066.9|23076.9|23056.9|9
1660672500000|2022-08-16 17:55:00|23086.9|23056.9|23081.9|23061.9|23086.9|23061.9|23076.9|23056.9|7
1660672800000|2022-08-16 18:00:00|23076.9|23056.9|23086.9|23061.9|23096.9|23071.9|23076.9|23056.9|12
1660673100000|2022-08-16 18:05:00|23091.9|23066.9|23101.9|23076.9|23101.9|23081.9|23086.9|23061.9|8
1660673400000|2022-08-16 18:10:00|23106.9|23081.9|23106.9|23081.9|23106.9|23086.9|23096.9|23076.9|11
1660673700000|2022-08-16 18:15:00|23101.9||23101.9||23106.9||23101.9||1
1660674000000|2022-08-16 18:20:00|23106.9|23076.9|23096.9|23071.9|23106.9|23076.9|23091.9|23071.9|10
1660674300000|2022-08-16 18:25:00|23091.9|23066.9|23089.4|23074.4|23096.9|23074.4|23086.9|23066.9|19
1660674600000|2022-08-16 18:30:00|23086.9|23071.9|23071.9|23056.9|23086.9|23071.9|23071.9|23056.9|11
1660674900000|2022-08-16 18:35:00|23069.4|23054.4|23034.4|23019.4|23071.9|23056.9|23029.4|23014.4|39
1660675200000|2022-08-16 18:40:00|23036.9|23021.9|23021.9|23006.9|23036.9|23021.9|23019.4|23004.4|18
1660675500000|2022-08-16 18:45:00|23019.4|23004.4|23001.9|22986.9|23019.4|23004.4|22984.4|22969.4|60
1660675800000|2022-08-16 18:50:00|22999.4|22984.4|23001.9|22986.9|23006.9|22991.9|22989.4|22974.4|6
1660676100000|2022-08-16 18:55:00|23004.4|22989.4|23024.4|23009.4|23026.9|23011.9|23001.9|22986.9|7
1660676400000|2022-08-16 19:00:00|23021.9|23006.9|23004.4|22989.4|23021.9|23006.9|22999.4|22984.4|1
1660676700000|2022-08-16 19:05:00|23006.9|22991.9|23021.9|23006.9|23036.9|23021.9|23004.4|22989.4|9
1660677000000|2022-08-16 19:10:00|23019.4|23004.4|23029.4|23014.4|23029.4|23014.4|23011.9|22996.9|1
1660677300000|2022-08-16 19:15:00|23026.9|23011.9|23039.4|23024.4|23039.4|23024.4|23019.4|23004.4|5
1660677600000|2022-08-16 19:20:00|23036.9|23021.9|23046.9|23031.9|23049.4|23034.4|23029.4|23014.4|10
1660677900000|2022-08-16 19:25:00|23049.4|23034.4|23051.9|23036.9|23056.9|23041.9|23044.4|23029.4|6
1660678200000|2022-08-16 19:30:00|23054.4|23039.4|23059.4|23044.4|23061.9|23046.9|23054.4|23039.4|4
1660678500000|2022-08-16 19:35:00|23061.9|23046.9|23054.4|23039.4|23064.4|23049.4|23051.9|23036.9|9
1660678800000|2022-08-16 19:40:00|23056.9|23041.9|23049.4|23034.4|23064.4|23049.4|23044.4|23029.4|18
1660679100000|2022-08-16 19:45:00|23046.9|23031.9|23061.9|23046.9|23066.9|23051.9|23046.9|23031.9|7
1660679400000|2022-08-16 19:50:00|23059.4|23044.4|23054.4|23039.4|23076.9|23061.9|23044.4|23029.4|77
1660679700000|2022-08-16 19:55:00|23051.9|23036.9|23046.9|23031.9|23054.4|23039.4|23041.9|23026.9|13
1660680000000|2022-08-16 20:00:00|23055.8|23015.8|23038.1|22998.1|23055.8|23015.8|23034.4|22994.4|0
1660680300000|2022-08-16 20:05:00|23038|22998|23036.9|22996.9|23041.7|23001.7|23036.9|22996.9|0
1660680600000|2022-08-16 20:10:00|23038.1|22998.1|23032|22992|23040.5|23000.5|23032|22992|0
1660680900000|2022-08-16 20:15:00|23030.8|22990.8|23034.4|22994.4|23035.7|22995.7|23027.2|22987.2|0
1660681200000|2022-08-16 20:20:00|23034.5|22994.5|23035.7|22995.7|23036.9|22996.9|23034.4|22994.4|0
1660681500000|2022-08-16 20:25:00|23035.6|22995.6|23032|22992|23035.7|22995.7|23032|22992|0
1660681800000|2022-08-16 20:30:00|23032.1|22992.1|23039.3|22999.3|23039.3|22999.3|23032.1|22992.1|0
1660682100000|2022-08-16 20:35:00|23040.5|23000.5|23047.8|23007.8|23049|23009|23040.5|23000.5|0
1660682400000|2022-08-16 20:40:00|23049|23009|23049|23009|23049|23009|23047.8|23007.8|0
1660682700000|2022-08-16 20:45:00|23050.2|23010.2|23055|23015|23056.3|23016.3|23049|23009|0
1660683000000|2022-08-16 20:50:00|23055.1|23015.1|23066|23026|23067.2|23027.2|23055|23015|0
1660683300000|2022-08-16 20:55:00|23066.6|23026.6|23065.3|23025.3|23067.2|23027.2|23065.3|23025.3|0
1660683600000|2022-08-16 21:00:00|23064.1|23024.1|23064.7|23024.7|23064.7|23024.7|23063.5|23023.5|0
1660683900000|2022-08-16 21:05:00|23064.1|23024.1|23063.5|23023.5|23064.1|23024.1|23063.5|23023.5|0
1660684200000|2022-08-16 21:10:00|23064.1|23024.1|23062.9|23022.9|23064.1|23024.1|23062.9|23022.9|0
1660684500000|2022-08-16 21:15:00|23061.1|23021.1|23054.1|23014.1|23062.3|23022.3|23052.8|23012.8|0
1660684800000|2022-08-16 21:20:00|23054.7|23014.7|23054.7|23014.7|23055.3|23015.3|23054.7|23014.7|0
1660685100000|2022-08-16 21:25:00|23055.3|23015.3|23050.6|23010.6|23055.9|23015.9|23050|23010|0
1660685400000|2022-08-16 21:30:00|23051.1|23011.1|23051.1|23011.1|23051.1|23011.1|23051.1|23011.1|0
1660685700000|2022-08-16 21:35:00|23051.2|23011.2|23050.5|23010.5|23052.3|23012.3|23049.9|23009.9|0
1660686000000|2022-08-16 21:40:00|23051.7|23011.7|23058.2|23018.2|23058.2|23018.2|23051.7|23011.7|0
1660686300000|2022-08-16 21:45:00|23058.1|23018.1|23058.2|23018.2|23058.8|23018.8|23057.6|23017.6|0
1660686600000|2022-08-16 21:50:00|23058.1|23018.1|23057.6|23017.6|23058.2|23018.2|23057.6|23017.6|0
1660686900000|2022-08-16 21:55:00|23058.2|23018.2|23057.6|23017.6|23058.2|23018.2|23057.6|23017.6|0
1660687200000|2022-08-16 22:00:00|23057.5|23017.5|23041.2|23001.2|23057.5|23017.5|23040.6|23000.6|0
1660687500000|2022-08-16 22:05:00|23042.4|23002.4|23038.8|22998.8|23043.6|23003.6|23035.7|22995.7|0
1660687800000|2022-08-16 22:10:00|23039.4|22999.4|23043.6|23003.6|23043.6|23003.6|23038.8|22998.8|0
1660688100000|2022-08-16 22:15:00|23042.4|23002.4|23037.6|22997.6|23042.4|23002.4|23035.1|22995.1|0
1660688400000|2022-08-16 22:20:00|23038.8|22998.8|23040|23000|23044.8|23004.8|23038.8|22998.8|0
1660688700000|2022-08-16 22:25:00|23039.4|22999.4|23042.4|23002.4|23042.4|23002.4|23037.6|22997.6|0
1660689000000|2022-08-16 22:30:00|23042.5|23002.5|23040|23000|23044.8|23004.8|23040|23000|0
1660689300000|2022-08-16 22:35:00|23039.9|22999.9|23042.4|23002.4|23042.4|23002.4|23036.3|22996.3|0
1660689600000|2022-08-16 22:40:00|23043.6|23003.6|23044.2|23004.2|23047.3|23007.3|23041.2|23001.2|0
1660689900000|2022-08-16 22:45:00|23043.6|23003.6|23038.8|22998.8|23044.8|23004.8|23038.2|22998.2|0
1660690200000|2022-08-16 22:50:00|23040|23000|23043.6|23003.6|23043.6|23003.6|23038.8|22998.8|0
1660690500000|2022-08-16 22:55:00|23042.4|23002.4|23040.6|23000.6|23042.4|23002.4|23040.6|23000.6|0
1660690800000|2022-08-16 23:00:00|23040|23000|23040|23000|23043.6|23003.6|23038.8|22998.8|0
1660691100000|2022-08-16 23:05:00|23039.9|22999.9|23036.3|22996.3|23039.9|22999.9|23032.7|22992.7|0
1660691400000|2022-08-16 23:10:00|23036.4|22996.4|23038.8|22998.8|23040|23000|23036.3|22996.3|0
1660691700000|2022-08-16 23:15:00|23038.7|22998.7|23033.9|22993.9|23041.2|23001.2|23033.9|22993.9|0
1660692000000|2022-08-16 23:20:00|23034|22994|23033.9|22993.9|23037.6|22997.6|23031.5|22991.5|0
1660692300000|2022-08-16 23:25:00|23034.5|22994.5|23030.3|22990.3|23034.5|22994.5|23030.3|22990.3|0
1660692600000|2022-08-16 23:30:00|23030.9|22990.9|23030.3|22990.3|23032.7|22992.7|23029.1|22989.1|0
1660692900000|2022-08-16 23:35:00|23030.2|22990.2|23032.7|22992.7|23033.9|22993.9|23029.1|22989.1|0
1660693200000|2022-08-16 23:40:00|23032.8|22992.8|23031.5|22991.5|23033.9|22993.9|23030.3|22990.3|0
1660693500000|2022-08-16 23:45:00|23032.7|22992.7|23037.6|22997.6|23040|23000|23031.5|22991.5|0
1660693800000|2022-08-16 23:50:00|23037.5|22997.5|23046|23006|23046|23006|23035.1|22995.1|0
1660694100000|2022-08-16 23:55:00|23046.1|23006.1|23047.3|23007.3|23053.3|23013.3|23046|23006|0
1660694400000|2022-08-17 00:00:00|23047.2|23007.2|23041.2|23001.2|23052.1|23012.1|23036.3|22996.3|0
1660694700000|2022-08-17 00:05:00|23042.4|23002.4|23050.9|23010.9|23050.9|23010.9|23042.4|23002.4|0
1660695000000|2022-08-17 00:10:00|23050.8|23010.8|23063|23023|23063|23023|23049.7|23009.7|0
1660695300000|2022-08-17 00:15:00|23063.1|23023.1|23073.7|23033.7|23085.5|23045.5|23062.4|23022.4|0
1660695600000|2022-08-17 00:20:00|23073.8|23033.8|23061.7|23021.7|23073.8|23033.8|23050.1|23010.1|0
1660695900000|2022-08-17 00:25:00|23061.6|23021.6|23043.7|23003.7|23061.6|23021.6|23043.7|23003.7|0
1660696200000|2022-08-17 00:30:00|23043.8|23003.8|23061.5|23021.5|23061.6|23021.6|23043.6|23003.6|0
1660696500000|2022-08-17 00:35:00|23061.4|23021.4|23055.4|23015.4|23061.5|23021.5|23055.4|23015.4|0
1660696800000|2022-08-17 00:40:00|23055.3|23015.3|23055.2|23015.2|23061.2|23021.2|23055.2|23015.2|0
1660697100000|2022-08-17 00:45:00|23055.3|23015.3|23061.3|23021.3|23061.4|23021.4|23049.4|23009.4|0
1660697400000|2022-08-17 00:50:00|23061.4|23021.4|23061.3|23021.3|23061.4|23021.4|23061.3|23021.3|0
1660697700000|2022-08-17 00:55:00|23061.4|23021.4|23061.4|23021.4|23061.5|23021.5|23061.3|23021.3|0
1660698000000|2022-08-17 01:00:00|23061.3|23021.3|23049.3|23009.3|23061.3|23021.3|23049.2|23009.2|0
1660698300000|2022-08-17 01:05:00|23049.4|23009.4|23049.3|23009.3|23055.3|23015.3|23049.2|23009.2|0
1660698600000|2022-08-17 01:10:00|23049.4|23009.4|23055.4|23015.4|23061.3|23021.3|23049.3|23009.3|0
1660698900000|2022-08-17 01:15:00|23061.3|23021.3|23055.4|23015.4|23067.2|23027.2|23055.2|23015.2|0
1660699200000|2022-08-17 01:20:00|23055.3|23015.3|23055.3|23015.3|23055.4|23015.4|23055.3|23015.3|0
1660699500000|2022-08-17 01:25:00|23055.4|23015.4|23049.4|23009.4|23055.4|23015.4|23043.4|23003.4|0
1660699800000|2022-08-17 01:30:00|23049.5|23009.5|23061.2|23021.2|23061.3|23021.3|23049.3|23009.3|0
1660700100000|2022-08-17 01:35:00|23055.3|23015.3|23043.3|23003.3|23055.3|23015.3|23043.2|23003.2|0
1660700400000|2022-08-17 01:40:00|23049.2|23009.2|23049.2|23009.2|23055.2|23015.2|23049.1|23009.1|0
1660700700000|2022-08-17 01:45:00|23049.1|23009.1|23049.2|23009.2|23055.1|23015.1|23043.2|23003.2|0
1660701000000|2022-08-17 01:50:00|23049.3|23009.3|23055.4|23015.4|23055.4|23015.4|23049.2|23009.2|0
1660701300000|2022-08-17 01:55:00|23055.3|23015.3|23061.3|23021.3|23061.4|23021.4|23055.3|23015.3|0
1660701600000|2022-08-17 02:00:00|23055.5|23015.5|23055.4|23015.4|23055.5|23015.5|23055.3|23015.3|0
1660701900000|2022-08-17 02:05:00|23055.5|23015.5|23049.4|23009.4|23055.5|23015.5|23043.5|23003.5|0
1660702200000|2022-08-17 02:10:00|23049.5|23009.5|23049.3|23009.3|23049.5|23009.5|23043.4|23003.4|0
1660702500000|2022-08-17 02:15:00|23049.4|23009.4|23055.3|23015.3|23055.4|23015.4|23049.3|23009.3|0
1660702800000|2022-08-17 02:20:00|23055.4|23015.4|23049.4|23009.4|23061.3|23021.3|23049.4|23009.4|0
1660703100000|2022-08-17 02:25:00|23049.3|23009.3|23055.3|23015.3|23055.4|23015.4|23049.3|23009.3|0
1660703400000|2022-08-17 02:30:00|23055.4|23015.4|23067.3|23027.3|23067.3|23027.3|23055.3|23015.3|0
1660703700000|2022-08-17 02:35:00|23067.4|23027.4|23055.3|23015.3|23073.3|23033.3|23055.3|23015.3|0
1660704000000|2022-08-17 02:40:00|23055.4|23015.4|23061.1|23021.1|23067.3|23027.3|23055.3|23015.3|0
1660704300000|2022-08-17 02:45:00|23061.2|23021.2|23067.1|23027.1|23067.1|23027.1|23061.1|23021.1|0
1660704600000|2022-08-17 02:50:00|23067|23027|23072.9|23032.9|23072.9|23032.9|23061.1|23021.1|0
1660704900000|2022-08-17 02:55:00|23072.8|23032.8|23067|23027|23078.7|23038.7|23067|23027|0
1660705200000|2022-08-17 03:00:00|23067.1|23027.1|23072.8|23032.8|23073|23033|23067|23027|0
1660705500000|2022-08-17 03:05:00|23072.9|23032.9|23072.9|23032.9|23072.9|23032.9|23072.8|23032.8|0
1660705800000|2022-08-17 03:10:00|23073|23033|23067.2|23027.2|23078.8|23038.8|23067.1|23027.1|0
1660706100000|2022-08-17 03:15:00|23067.1|23027.1|23061.2|23021.2|23067.2|23027.2|23061.2|23021.2|0
1660706400000|2022-08-17 03:20:00|23061.3|23021.3|23061.1|23021.1|23061.3|23021.3|23061.1|23021.1|0
1660706700000|2022-08-17 03:25:00|23061.2|23021.2|23061.3|23021.3|23067.2|23027.2|23061.1|23021.1|0
1660707000000|2022-08-17 03:30:00|23061.2|23021.2|23055.3|23015.3|23061.2|23021.2|23055.3|23015.3|0
1660707300000|2022-08-17 03:35:00|23055.2|23015.2|23061.2|23021.2|23061.2|23021.2|23055.1|23015.1|0
1660707600000|2022-08-17 03:40:00|23061.1|23021.1|23061.2|23021.2|23061.2|23021.2|23061.1|23021.1|0
1660707900000|2022-08-17 03:45:00|23061.1|23021.1|23055.5|23015.5|23061.4|23021.4|23055.2|23015.2|0
1660708200000|2022-08-17 03:50:00|23055.4|23015.4|23061.4|23021.4|23061.4|23021.4|23055.4|23015.4|0
1660708500000|2022-08-17 03:55:00|23061.5|23021.5|23067.3|23027.3|23067.3|23027.3|23061.4|23021.4|0
1660708800000|2022-08-17 04:00:00|23067.4|23027.4|23079.2|23039.2|23079.2|23039.2|23067.4|23027.4|0
1660709100000|2022-08-17 04:05:00|23073.4|23033.4|23073.3|23033.3|23076.3|23036.3|23073.3|23033.3|0
1660709400000|2022-08-17 04:10:00|23073.4|23033.4|23073.4|23033.4|23073.4|23033.4|23073.3|23033.3|0
1660709700000|2022-08-17 04:15:00|23073.3|23033.3|23073.3|23033.3|23073.4|23033.4|23073.3|23033.3|0
1660710000000|2022-08-17 04:20:00|23073.2|23033.2|23073.3|23033.3|23073.3|23033.3|23073.2|23033.2|0
1660710300000|2022-08-17 04:25:00|23073.4|23033.4|23079.3|23039.3|23079.3|23039.3|23073.4|23033.4|0
1660710600000|2022-08-17 04:30:00|23076.4|23036.4|23085.3|23045.3|23085.3|23045.3|23076.4|23036.4|0
1660710900000|2022-08-17 04:35:00|23085.4|23045.4|23079.4|23039.4|23085.4|23045.4|23079.4|23039.4|0
1660711200000|2022-08-17 04:40:00|23079.5|23039.5|23085.5|23045.5|23085.5|23045.5|23079.5|23039.5|0
1660711500000|2022-08-17 04:45:00|23085.4|23045.4|23079.5|23039.5|23085.5|23045.5|23079.5|23039.5|0
1660711800000|2022-08-17 04:50:00|23080|23040|23085.9|23045.9|23085.9|23045.9|23080|23040|0
1660712100000|2022-08-17 04:55:00|23086|23046|23085.9|23045.9|23086|23046|23085.9|23045.9|0
1660712400000|2022-08-17 05:00:00|23086|23046|23098|23058|23098|23058|23086|23046|0
1660712700000|2022-08-17 05:05:00|23098.1|23058.1|23092|23052|23098.1|23058.1|23091.9|23051.9|0
1660713000000|2022-08-17 05:10:00|23092.1|23052.1|23095|23055|23098|23058|23092|23052|0
1660713300000|2022-08-17 05:15:00|23095.1|23055.1|23098|23058|23098|23058|23092|23052|0
1660713600000|2022-08-17 05:20:00|23098.1|23058.1|23092.1|23052.1|23098.1|23058.1|23092.1|23052.1|0
1660713900000|2022-08-17 05:25:00|23092|23052|23086.1|23046.1|23092.2|23052.2|23086|23046|0
1660714200000|2022-08-17 05:30:00|23086|23046|23092|23052|23092|23052|23086|23046|0
1660714500000|2022-08-17 05:35:00|23092.1|23052.1|23086|23046|23092.1|23052.1|23086|23046|0
1660714800000|2022-08-17 05:40:00|23086.1|23046.1|23080.2|23040.2|23086.1|23046.1|23080.1|23040.1|0
1660715100000|2022-08-17 05:45:00|23080.1|23040.1|23074.2|23034.2|23086|23046|23074.1|23034.1|0
1660715400000|2022-08-17 05:50:00|23080|23040|23080.2|23040.2|23080.2|23040.2|23080|23040|0
1660715700000|2022-08-17 05:55:00|23080.3|23040.3|23092.4|23052.4|23092.5|23052.5|23080.2|23040.2|0
1660716000000|2022-08-17 06:00:00|23086.5|23046.5|23096.9|23081.9|23096.9|23081.9|23079.4|23040.5|44
1660716300000|2022-08-17 06:05:00|23099.4|23084.4|23106.9|23091.9|23131.9|23116.9|23096.9|23081.9|53
1660716600000|2022-08-17 06:10:00|23109.4|23094.4|23084.4|23069.4|23109.4|23094.4|23079.4|23064.4|12
1660716900000|2022-08-17 06:15:00|23081.9|23066.9|23071.9|23056.9|23084.4|23069.4|23066.9|23051.9|16
1660717200000|2022-08-17 06:20:00|23069.4|23054.4|23074.4|23059.4|23074.4|23059.4|23064.4|23049.4|10
1660717500000|2022-08-17 06:25:00|23071.9|23056.9|23074.4|23059.4|23081.9|23066.9|23069.4|23054.4|8
1660717800000|2022-08-17 06:30:00|23071.9|23056.9|23069.4|23054.4|23076.9|23061.9|23069.4|23054.4|12
1660718100000|2022-08-17 06:35:00|23071.9|23056.9|23054.4|23039.4|23071.9|23056.9|23054.4|23039.4|12
1660718400000|2022-08-17 06:40:00|23056.9|23041.9|23059.4|23044.4|23061.9|23046.9|23054.4|23039.4|7
1660718700000|2022-08-17 06:45:00|23056.9|23041.9|23056.9|23041.9|23061.9|23046.9|23054.4|23039.4|3
1660719000000|2022-08-17 06:50:00|23059.4|23044.4|23059.4|23044.4|23061.9|23046.9|23059.4|23044.4|3
1660719300000|2022-08-17 06:55:00|23054.4|23039.4|23066.9|23051.9|23069.4|23054.4|23044.4|23029.4|61
1660719600000|2022-08-17 07:00:00|23064.4|23049.4|23134.4|23119.4|23134.4|23119.4|23059.4|23044.4|529
1660719900000|2022-08-17 07:05:00|23136.9|23121.9|23119.4|23104.4|23136.9|23121.9|23094.4|23079.4|365
1660720200000|2022-08-17 07:10:00|23121.9|23106.9|23099.4|23084.4|23124.4|23109.4|23094.4|23079.4|200
1660720500000|2022-08-17 07:15:00|23104.4|23089.4|23119.4|23104.4|23119.4|23104.4|23094.4|23079.4|142
1660720800000|2022-08-17 07:20:00|23124.4|23109.4|23129.4|23114.4|23134.4|23119.4|23114.4|23099.4|120
1660721100000|2022-08-17 07:25:00|23131.9|23116.9|23146.9|23131.9|23146.9|23131.9|23119.4|23104.4|158
1660721400000|2022-08-17 07:30:00|23144.4|23129.4|23139.4|23124.4|23154.4|23139.4|23134.4|23119.4|164
1660721700000|2022-08-17 07:35:00|23141.9|23126.9|23144.4|23129.4|23164.4|23149.4|23136.9|23121.9|128
1660722000000|2022-08-17 07:40:00|23146.5|23131.5|23129|23114|23146.5|23131.5|23126.5|23111.5|127
1660722300000|2022-08-17 07:45:00|23126.5|23111.5|23126.5|23111.5|23141.5|23126.5|23121.5|23106.5|174
1660722600000|2022-08-17 07:50:00|23129|23114|23121.5|23106.5|23136.5|23121.5|23119|23104|125
1660722900000|2022-08-17 07:55:00|23116.5|23101.5|23101.5|23086.5|23116.5|23101.5|23086.5|23071.5|134
1660723200000|2022-08-17 08:00:00|23099|23084|23081.5|23066.5|23099|23084|23061.5|23046.5|277
1660723500000|2022-08-17 08:05:00|23079|23064|23086.5|23071.5|23099|23084|23076.5|23061.5|108
1660723800000|2022-08-17 08:10:00|23089|23074|23106.5|23091.5|23109|23094|23066.5|23051.5|183
1660724100000|2022-08-17 08:15:00|23101.5|23086.5|23101.5|23086.5|23111.5|23096.5|23096.5|23081.5|79
1660724400000|2022-08-17 08:20:00|23099|23084|23106.5|23091.5|23111.5|23096.5|23091.5|23076.5|114
1660724700000|2022-08-17 08:25:00|23101.5|23086.5|23096.5|23081.5|23111.5|23096.5|23091.5|23076.5|81
1660725000000|2022-08-17 08:30:00|23091.5|23076.5|23096.5|23081.5|23114|23099|23086.5|23071.5|112
1660725300000|2022-08-17 08:35:00|23094|23079|23086.5|23071.5|23096.5|23081.5|23071.5|23056.5|57
1660725600000|2022-08-17 08:40:00|23091.5|23076.5|23081.5|23066.5|23099|23084|23081.5|23066.5|61
1660725900000|2022-08-17 08:45:00|23084|23069|23071.5|23056.5|23086.5|23071.5|23066.5|23051.5|87
1660726200000|2022-08-17 08:50:00|23074|23059|23089|23074|23091.5|23076.5|23066.5|23051.5|75
1660726500000|2022-08-17 08:55:00|23086.5|23071.5|23074|23059|23086.5|23071.5|23061.5|23046.5|28
1660726800000|2022-08-17 09:00:00|23071.5|23056.5|23094|23079|23096.5|23081.5|23071.5|23056.5|57
1660727100000|2022-08-17 09:05:00|23091.5|23076.5|23091.5|23076.5|23106.5|23091.5|23086.5|23071.5|54
1660727400000|2022-08-17 09:10:00|23089|23074|23086.5|23071.5|23091.5|23076.5|23081.5|23066.5|53
1660727700000|2022-08-17 09:15:00|23089|23074|23091.5|23076.5|23096.5|23081.5|23086.5|23071.5|46
1660728000000|2022-08-17 09:20:00|23086.5|23071.5|23076.5|23061.5|23096.5|23081.5|23066.5|23051.5|67
1660728300000|2022-08-17 09:25:00|23081.5|23066.5|23091.5|23076.5|23094|23079|23076.5|23061.5|47
1660728600000|2022-08-17 09:30:00|23086.5|23071.5|23071.5|23056.5|23096.5|23081.5|23066.5|23051.5|54
1660728900000|2022-08-17 09:35:00|23069|23054|23081.5|23066.5|23081.5|23066.5|23061.5|23046.5|59
1660729200000|2022-08-17 09:40:00|23079|23064|23081.5|23066.5|23096.5|23081.5|23076.5|23061.5|44
1660729500000|2022-08-17 09:45:00|23079|23064|23066.5|23051.5|23081.5|23066.5|23066.5|23051.5|46
1660729800000|2022-08-17 09:50:00|23061.5|23046.5|23076.5|23061.5|23076.5|23061.5|23061.5|23046.5|56
1660730100000|2022-08-17 09:55:00|23071.5|23056.5|23086.5|23071.5|23089|23074|23066.5|23051.5|68
1660730400000|2022-08-17 10:00:00|23084|23069|23056.5|23041.5|23086.5|23071.5|23046.5|23031.5|156
1660730700000|2022-08-17 10:05:00|23059|23044|23061.5|23046.5|23066.5|23051.5|23056.5|23041.5|58
1660731000000|2022-08-17 10:10:00|23059|23044|23049|23034|23061.5|23046.5|23041.5|23026.5|57
1660731300000|2022-08-17 10:15:00|23051.5|23036.5|23011.5|22996.5|23054|23039|23011.5|22996.5|85
1660731600000|2022-08-17 10:20:00|23014|22999|22991.5|22976.5|23021.5|23006.5|22986.5|22971.5|372
1660731900000|2022-08-17 10:25:00|22986.5|22971.5|22981.5|22966.5|22986.5|22971.5|22951.5|22936.5|275
1660732200000|2022-08-17 10:30:00|22986.5|22971.5|22986.5|22971.5|22986.5|22971.5|22951.5|22936.5|232
1660732500000|2022-08-17 10:35:00|22981.5|22966.5|22991.5|22976.5|22996.5|22981.5|22971.5|22956.5|77
1660732800000|2022-08-17 10:40:00|22989|22974|22976.5|22961.5|22991.5|22976.5|22966.5|22951.5|143
1660733100000|2022-08-17 10:45:00|22971.5|22956.5|22966.5|22951.5|22976.5|22961.5|22961.5|22946.5|48
1660733400000|2022-08-17 10:50:00|22969|22954|22971.5|22956.5|22976.5|22961.5|22966.5|22951.5|41
1660733700000|2022-08-17 10:55:00|22976.5|22961.5|22986.5|22971.5|22986.5|22971.5|22966.5|22951.5|72
1660734000000|2022-08-17 11:00:00|22991.5|22976.5|22961.5|22946.5|22999|22984|22956.5|22941.5|158
1660734300000|2022-08-17 11:05:00|22966.5|22951.5|22931.5|22916.5|22969|22954|22931.5|22916.5|110
1660734600000|2022-08-17 11:10:00|22934|22919|22931.5|22916.5|22956.5|22941.5|22931.5|22916.5|61
1660734900000|2022-08-17 11:15:00|22926.5|22911.5|22936.5|22921.5|22941.5|22926.5|22916.5|22901.5|80
1660735200000|2022-08-17 11:20:00|22941.5|22926.5|22941.5|22926.5|22951.5|22936.5|22931.5|22916.5|68
1660735500000|2022-08-17 11:25:00|22944|22929|22931.5|22916.5|22951.5|22936.5|22931.5|22916.5|54
1660735800000|2022-08-17 11:30:00|22926.5|22911.5|22936.5|22921.5|22939|22924|22916.5|22901.5|82
1660736100000|2022-08-17 11:35:00|22939|22924|22926.5|22911.5|22944|22929|22916.5|22901.5|41
1660736400000|2022-08-17 11:40:00|22931.5|22916.5|22936.5|22921.5|22941.5|22926.5|22916.5|22901.5|104
1660736700000|2022-08-17 11:45:00|22939|22924|22931.5|22916.5|22941.5|22926.5|22926.5|22911.5|84
1660737000000|2022-08-17 11:50:00|22934|22919|22931.5|22916.5|22936.5|22921.5|22916.5|22901.5|51
1660737300000|2022-08-17 11:55:00|22926.5|22911.5|22926.5|22911.5|22929|22914|22911.5|22896.5|69
1660737600000|2022-08-17 12:00:00|22931.5|22916.5|22941.5|22926.5|22951.5|22936.5|22926.5|22911.5|75
1660737900000|2022-08-17 12:05:00|22936.5|22921.5|22936.5|22921.5|22941.5|22926.5|22926.5|22911.5|70
1660738200000|2022-08-17 12:10:00|22941.5|22926.5|22931.5|22916.5|22964|22949|22926.5|22911.5|107
1660738500000|2022-08-17 12:15:00|22936.5|22921.5|22939|22924|22946.5|22931.5|22934|22919|42
1660738800000|2022-08-17 12:20:00|22941.5|22926.5|22901.5|22886.5|22941.5|22926.5|22896.5|22881.5|137
1660739100000|2022-08-17 12:25:00|22899|22884|22929|22914|22929|22914|22896.5|22881.5|73
1660739400000|2022-08-17 12:30:00|22904|22889|22921.5|22906.5|22931.5|22916.5|22891.5|22876.5|185
1660739700000|2022-08-17 12:35:00|22924|22909|22941.5|22926.5|22956.5|22941.5|22921.5|22906.5|141
1660740000000|2022-08-17 12:40:00|22939|22924|22911.5|22896.5|22941.5|22926.5|22906.5|22891.5|95
1660740300000|2022-08-17 12:45:00|22909|22894|22906.5|22891.5|22916.5|22901.5|22896.5|22881.5|81
1660740600000|2022-08-17 12:50:00|22901.5|22886.5|22881.5|22866.5|22916.5|22901.5|22881.5|22866.5|123
1660740900000|2022-08-17 12:55:00|22884|22869|22871.5|22856.5|22886.5|22871.5|22866.5|22851.5|141
1660741200000|2022-08-17 13:00:00|22874|22859|22871.5|22856.5|22881.5|22866.5|22861.5|22846.5|84
1660741500000|2022-08-17 13:05:00|22874|22859|22876.5|22861.5|22881.5|22866.5|22861.5|22846.5|91
1660741800000|2022-08-17 13:10:00|22874|22859|22881.5|22866.5|22881.5|22866.5|22861.5|22846.5|93
1660742100000|2022-08-17 13:15:00|22879|22864|22861.5|22846.5|22886.5|22871.5|22851.5|22836.5|120
1660742400000|2022-08-17 13:20:00|22859|22844|22871.5|22856.5|22876.5|22861.5|22856.5|22841.5|159
1660742700000|2022-08-17 13:25:00|22866.5|22851.5|22836.5|22821.5|22869|22854|22836.5|22821.5|135
1660743000000|2022-08-17 13:30:00|22839|22824|22834|22819|22851.5|22836.5|22829|22814|210
1660743300000|2022-08-17 13:35:00|22836.5|22821.5|22851.5|22836.5|22866.5|22851.5|22831.5|22816.5|122
1660743600000|2022-08-17 13:40:00|22849|22834|22834|22819|22851.5|22836.5|22816.5|22801.5|159
1660743900000|2022-08-17 13:45:00|22836.5|22821.5|22856.5|22841.5|22856.5|22841.5|22816.5|22801.5|104
1660744200000|2022-08-17 13:50:00|22851.5|22836.5|22846.5|22831.5|22856.5|22841.5|22831.5|22816.5|107
1660744500000|2022-08-17 13:55:00|22849|22834|22866.5|22851.5|22871.5|22856.5|22846.5|22831.5|67
1660744800000|2022-08-17 14:00:00|22864|22849|22856.5|22841.5|22866.5|22851.5|22836.5|22821.5|104
1660745100000|2022-08-17 14:05:00|22861.5|22846.5|22826.5|22811.5|22874|22859|22821.5|22806.5|195
1660745400000|2022-08-17 14:10:00|22826.1|22811.1|22796.1|22781.1|22833.6|22818.6|22796.1|22781.1|494
1660745700000|2022-08-17 14:15:00|22798.6|22783.6|22806.1|22791.1|22811.1|22796.1|22781.1|22766.1|185
1660746000000|2022-08-17 14:20:00|22808.6|22793.6|22806.1|22791.1|22831.1|22816.1|22806.1|22791.1|106
1660746300000|2022-08-17 14:25:00|22808.6|22793.6|22813.6|22798.6|22826.1|22811.1|22803.6|22788.6|89
1660746600000|2022-08-17 14:30:00|22811.1|22796.1|22816.1|22801.1|22826.1|22811.1|22806.1|22791.1|142
1660746900000|2022-08-17 14:35:00|22813.6|22798.6|22798.6|22783.6|22816.1|22801.1|22781.1|22766.1|203
1660747200000|2022-08-17 14:40:00|22801.1|22786.1|22811.1|22796.1|22816.1|22801.1|22791.1|22776.1|138
1660747500000|2022-08-17 14:45:00|22813.6|22798.6|22806.1|22791.1|22831.1|22816.1|22806.1|22791.1|86
1660747800000|2022-08-17 14:50:00|22801.1|22786.1|22766.1|22751.1|22803.6|22788.6|22766.1|22751.1|109
1660748100000|2022-08-17 14:55:00|22763.6|22748.6|22751.1|22736.1|22776.1|22761.1|22746.1|22731.1|165
1660748400000|2022-08-17 15:00:00|22748.6|22733.6|22756.1|22741.1|22761.1|22746.1|22741.1|22726.1|166
1660748700000|2022-08-17 15:05:00|22758.6|22743.6|22751.1|22736.1|22766.1|22751.1|22736.1|22721.1|107
1660749000000|2022-08-17 15:10:00|22753.6|22738.6|22751.1|22736.1|22771.1|22756.1|22751.1|22736.1|108
1660749300000|2022-08-17 15:15:00|22746.1|22731.1|22746.1|22731.1|22756.1|22741.1|22731.1|22716.1|143
1660749600000|2022-08-17 15:20:00|22748.6|22733.6|22751.1|22736.1|22761.1|22746.1|22741.1|22726.1|143
1660749900000|2022-08-17 15:25:00|22756.1|22741.1|22751.1|22736.1|22756.1|22741.1|22736.1|22721.1|272
1660750200000|2022-08-17 15:30:00|22753.6|22738.6|22756.1|22741.1|22786.1|22771.1|22751.1|22736.1|488
1660750500000|2022-08-17 15:35:00|22761.1|22746.1|22761.1|22746.1|22771.1|22756.1|22751.1|22736.1|237
1660750800000|2022-08-17 15:40:00|22756.1|22741.1|22736.1|22721.1|22761.1|22746.1|22733.6|22718.6|81
1660751100000|2022-08-17 15:45:00|22738.6|22723.6|22731.1|22716.1|22746.1|22731.1|22716.1|22701.1|32
1660751400000|2022-08-17 15:50:00|22733.6|22713.6|22738.6|22718.6|22743.6|22723.6|22728.6|22703.6|13
1660751700000|2022-08-17 15:55:00|22743.6|22723.6|22738.6|22713.6|22743.6|22723.6|22733.6|22708.6|15
1660752000000|2022-08-17 16:00:00|22743.6|22718.6|22753.6|22728.6|22753.6|22728.6|22738.6|22713.6|5
1660752300000|2022-08-17 16:05:00|22758.6|22733.6|22753.6|22728.6|22768.6|22748.6|22748.6|22728.6|11
1660752600000|2022-08-17 16:10:00|22748.6|22723.6|22743.6|22723.6|22753.6|22728.6|22733.6|22713.6|11
1660752900000|2022-08-17 16:15:00|22748.6|22728.6|22758.6|22733.6|22763.6|22738.6|22743.6|22723.6|17
1660753200000|2022-08-17 16:20:00|22753.6|22728.6|22778.6|22758.6|22783.6|22763.6|22753.6|22728.6|14
1660753500000|2022-08-17 16:25:00|22783.6|22763.6|22793.6|22768.6|22793.6|22773.6|22768.6|22748.6|15
1660753800000|2022-08-17 16:30:00|22788.6|22773.6|22798.6|22778.6|22808.6|22783.6|22788.6|22773.6|35
1660754100000|2022-08-17 16:35:00|22803.6|22783.6|22813.6|22793.6|22828.6|22808.6|22803.6|22778.6|23
1660754400000|2022-08-17 16:40:00|22808.6|22788.6|22818.6|22793.6|22818.6|22798.6|22803.6|22783.6|13
1660754700000|2022-08-17 16:45:00|22813.6|22798.6|22813.6|22793.6|22823.6|22798.6|22813.6|22788.6|12
1660755000000|2022-08-17 16:50:00|22808.6|22788.6|22803.6|22783.6|22813.6|22793.6|22803.6|22778.6|20
1660755300000|2022-08-17 16:55:00|22808.6|22788.6|22813.6|22793.6|22823.6|22798.6|22803.6|22788.6|13
1660755600000|2022-08-17 17:00:00|22818.6|22798.6|22813.6|22788.6|22818.6|22798.6|22798.6|22778.6|22
1660755900000|2022-08-17 17:05:00|22818.6|22793.6|22808.6|22783.6|22818.6|22798.6|22803.6|22778.6|8
1660756200000|2022-08-17 17:10:00|22813.6|22788.6|22813.6|22788.6|22818.6|22793.6|22808.6|22788.6|5
1660756500000|2022-08-17 17:15:00|22818.6|22793.6|22813.6|22788.6|22823.6|22803.6|22808.6|22788.6|3
1660756800000|2022-08-17 17:20:00|22808.6|22793.6|22818.6|22793.6|22823.6|22803.6|22808.6|22788.6|6
1660757100000|2022-08-17 17:25:00|22813.6|22798.6|22838.6|22813.6|22838.6|22818.6|22813.6|22793.6|13
1660757400000|2022-08-17 17:30:00|22833.6|22818.6|22833.6|22808.6|22848.6|22828.6|22823.6|22803.6|8
1660757700000|2022-08-17 17:35:00|22828.6|22813.6|22833.6|22808.6|22833.6|22813.6|22823.6|22803.6|2
1660758000000|2022-08-17 17:40:00|22828.6|22813.6|22828.6|22808.6|22838.6|22813.6|22828.6|22803.6|6
1660758300000|2022-08-17 17:45:00|22833.6|22803.6|22833.6|22808.6|22833.6|22813.6|22828.6|22803.6|1
1660758600000|2022-08-17 17:50:00|22838.6|22813.6|22838.6|22813.6|22843.6|22823.6|22833.6|22808.6|6
1660758900000|2022-08-17 17:55:00|22833.6|22818.6|22848.6|22823.6|22848.6|22828.6|22828.6|22803.6|50
1660759200000|2022-08-17 18:00:00|22858.6|22828.6|22863.6|22838.6|22893.6|22873.6|22828.6|22808.6|81
1660759500000|2022-08-17 18:05:00|22858.6|22843.6|22883.6|22863.6|22898.6|22878.6|22843.6|22823.6|40
1660759800000|2022-08-17 18:10:00|22878.6|22858.6|22903.6|22883.6|22903.6|22883.6|22873.6|22848.6|38
1660760100000|2022-08-17 18:15:00|22908.6|22888.6|22878.6|22858.6|22913.6|22888.6|22868.6|22848.6|41
1660760400000|2022-08-17 18:20:00|22873.6|22853.6|22868.6|22843.6|22883.6|22858.6|22848.6|22828.6|38
1660760700000|2022-08-17 18:25:00|22863.6|22838.6|22878.6|22863.6|22883.6|22863.6|22853.6|22828.6|28
1660761000000|2022-08-17 18:30:00|22881.1|22866.1|22888.6|22873.6|22901.1|22886.1|22871.1|22856.1|29
1660761300000|2022-08-17 18:35:00|22891.1|22876.1|22913.6|22898.6|22916.1|22901.1|22886.1|22871.1|27
1660761600000|2022-08-17 18:40:00|22911.1|22896.1|22888.6|22873.6|22916.1|22901.1|22883.6|22868.6|41
1660761900000|2022-08-17 18:45:00|22891.1|22876.1|22891.1|22876.1|22896.1|22881.1|22881.1|22866.1|16
1660762200000|2022-08-17 18:50:00|22888.6|22873.6|22876.1|22861.1|22896.1|22881.1|22871.1|22856.1|8
1660762500000|2022-08-17 18:55:00|22871.1|22856.1|22866.1|22851.1|22886.1|22871.1|22866.1|22851.1|31
1660762800000|2022-08-17 19:00:00|22863.6|22848.6|22886.1|22871.1|22886.1|22871.1|22863.6|22848.6|16
1660763100000|2022-08-17 19:05:00|22888.6|22873.6|22861.1|22846.1|22893.6|22878.6|22858.6|22843.6|20
1660763400000|2022-08-17 19:10:00|22863.6|22848.6|22838.6|22823.6|22866.1|22851.1|22821.1|22806.1|57
1660763700000|2022-08-17 19:15:00|22841.1|22826.1|22833.6|22818.6|22846.1|22831.1|22828.6|22813.6|12
1660764000000|2022-08-17 19:20:00|22831.1|22816.1|22848.6|22833.6|22851.1|22836.1|22826.1|22811.1|4
1660764300000|2022-08-17 19:25:00|22851.1|22836.1|22846.1|22831.1|22856.1|22841.1|22833.6|22818.6|22
1660764600000|2022-08-17 19:30:00|22843.6|22828.6|22843.6|22828.6|22848.6|22833.6|22836.1|22821.1|16
1660764900000|2022-08-17 19:35:00|22846.1|22831.1|22846.1|22831.1|22848.6|22833.6|22841.1|22826.1|17
1660765200000|2022-08-17 19:40:00|22843.6|22828.6|22848.6|22833.6|22853.6|22838.6|22841.1|22826.1|13
1660765500000|2022-08-17 19:45:00|22846.1|22831.1|22833.6|22818.6|22848.6|22833.6|22828.6|22813.6|18
1660765800000|2022-08-17 19:50:00|22836.1|22821.1|22848.6|22833.6|22856.1|22841.1|22828.6|22813.6|53
1660766100000|2022-08-17 19:55:00|22846.1|22831.1|22841.1|22826.1|22848.6|22833.6|22841.1|22826.1|8
1660766400000|2022-08-17 20:00:00|22859.6|22819.6|22870.5|22830.5|22872.9|22832.9|22857.2|22817.2|0
1660766700000|2022-08-17 20:05:00|22869.3|22829.3|22876.6|22836.6|22876.6|22836.6|22866.9|22826.9|0
1660767000000|2022-08-17 20:10:00|22877.8|22837.8|22880.2|22840.2|22882.7|22842.7|22874.2|22834.2|0
1660767300000|2022-08-17 20:15:00|22879|22839|22877.8|22837.8|22880.2|22840.2|22874.2|22834.2|0
1660767600000|2022-08-17 20:20:00|22876.6|22836.6|22876.6|22836.6|22877.8|22837.8|22876.6|22836.6|0
1660767900000|2022-08-17 20:25:00|22876.5|22836.5|22877.8|22837.8|22877.8|22837.8|22875.4|22835.4|0
1660768200000|2022-08-17 20:30:00|22879|22839|22879|22839|22881.5|22841.5|22878.4|22838.4|0
1660768500000|2022-08-17 20:35:00|22879.1|22839.1|22879.6|22839.6|22880.2|22840.2|22877.8|22837.8|0
1660768800000|2022-08-17 20:40:00|22879.7|22839.7|22881.5|22841.5|22882.7|22842.7|22877.8|22837.8|0
1660769100000|2022-08-17 20:45:00|22882.1|22842.1|22880.2|22840.2|22882.7|22842.7|22879.6|22839.6|0
1660769400000|2022-08-17 20:50:00|22880.3|22840.3|22876.6|22836.6|22881.5|22841.5|22876.6|22836.6|0
1660769700000|2022-08-17 20:55:00|22877.8|22837.8|22879.6|22839.6|22882.7|22842.7|22876.6|22836.6|0
1660770000000|2022-08-17 21:00:00|22879|22839|22878.4|22838.4|22880.3|22840.3|22878.4|22838.4|0
1660770300000|2022-08-17 21:05:00|22878.5|22838.5|22876.6|22836.6|22879.6|22839.6|22876.6|22836.6|0
1660770600000|2022-08-17 21:10:00|22877.2|22837.2|22876.6|22836.6|22877.2|22837.2|22876.6|22836.6|0
1660770900000|2022-08-17 21:15:00|22876|22836|22876.6|22836.6|22877.2|22837.2|22876|22836|0
1660771200000|2022-08-17 21:20:00|22877.2|22837.2|22876.6|22836.6|22877.8|22837.8|22876.6|22836.6|0
1660771500000|2022-08-17 21:25:00|22876|22836|22877.2|22837.2|22877.2|22837.2|22876|22836|0
1660771800000|2022-08-17 21:30:00|22877.8|22837.8|22877.2|22837.2|22877.8|22837.8|22877.2|22837.2|0
1660772100000|2022-08-17 21:35:00|22876.6|22836.6|22876|22836|22877.2|22837.2|22876|22836|0
1660772400000|2022-08-17 21:40:00|22875.4|22835.4|22873|22833|22875.4|22835.4|22872.9|22832.9|0
1660772700000|2022-08-17 21:45:00|22873.5|22833.5|22872.9|22832.9|22873.6|22833.6|22872.9|22832.9|0
1660773000000|2022-08-17 21:50:00|22872.3|22832.3|22872.9|22832.9|22872.9|22832.9|22872.3|22832.3|0
1660773300000|2022-08-17 21:55:00|22872.3|22832.3|22872.3|22832.3|22872.3|22832.3|22871.7|22831.7|0
1660773600000|2022-08-17 22:00:00|22872.4|22832.4|22852.3|22812.3|22873.5|22833.5|22849.8|22809.8|0
1660773900000|2022-08-17 22:05:00|22853.5|22813.5|22855.3|22815.3|22856.5|22816.5|22849.8|22809.8|0
1660774200000|2022-08-17 22:10:00|22855.9|22815.9|22853.5|22813.5|22860.8|22820.8|22853.5|22813.5|0
1660774500000|2022-08-17 22:15:00|22853.4|22813.4|22854.7|22814.7|22857.1|22817.1|22852.3|22812.3|0
1660774800000|2022-08-17 22:20:00|22855.3|22815.3|22857.7|22817.7|22858.9|22818.9|22853.5|22813.5|0
1660775100000|2022-08-17 22:25:00|22857.8|22817.8|22858.3|22818.3|22859.6|22819.6|22854.7|22814.7|0
1660775400000|2022-08-17 22:30:00|22858.4|22818.4|22855.9|22815.9|22859.6|22819.6|22855.9|22815.9|0
1660775700000|2022-08-17 22:35:00|22855.3|22815.3|22845|22805|22855.3|22815.3|22845|22805|0
1660776000000|2022-08-17 22:40:00|22844.9|22804.9|22840.1|22800.1|22845|22805|22838.9|22798.9|0
1660776300000|2022-08-17 22:45:00|22841.3|22801.3|22837.7|22797.7|22843.7|22803.7|22837.7|22797.7|0
1660776600000|2022-08-17 22:50:00|22837.6|22797.6|22839.2|22799.2|22839.2|22799.2|22834|22794|0
1660776900000|2022-08-17 22:55:00|22838|22798|22838|22798|22839.2|22799.2|22836.8|22796.8|0
1660777200000|2022-08-17 23:00:00|22836.8|22796.8|22831.9|22791.9|22838|22798|22830.7|22790.7|0
1660777500000|2022-08-17 23:05:00|22832|22792|22830.7|22790.7|22833.8|22793.8|22828.3|22788.3|0
1660777800000|2022-08-17 23:10:00|22829.5|22789.5|22828.3|22788.3|22831.9|22791.9|22828.3|22788.3|0
1660778100000|2022-08-17 23:15:00|22829.5|22789.5|22817.9|22777.9|22829.5|22789.5|22817.9|22777.9|0
1660778400000|2022-08-17 23:20:00|22818|22778|22821|22781|22828.3|22788.3|22817.9|22777.9|0
1660778700000|2022-08-17 23:25:00|22820.4|22780.4|22819.2|22779.2|22823.4|22783.4|22816.7|22776.7|0
1660779000000|2022-08-17 23:30:00|22820.4|22780.4|22816.7|22776.7|22822.2|22782.2|22815.5|22775.5|0
1660779300000|2022-08-17 23:35:00|22816.1|22776.1|22816.7|22776.7|22820.4|22780.4|22815.5|22775.5|0
1660779600000|2022-08-17 23:40:00|22816.8|22776.8|22824.6|22784.6|22824.6|22784.6|22816.7|22776.7|0
1660779900000|2022-08-17 23:45:00|22824.7|22784.7|22825.9|22785.9|22830.7|22790.7|22824|22784|0
1660780200000|2022-08-17 23:50:00|22826.5|22786.5|22821|22781|22828.3|22788.3|22814.3|22774.3|0
1660780500000|2022-08-17 23:55:00|22822.2|22782.2|22823.4|22783.4|22828.3|22788.3|22821|22781|0
1660780800000|2022-08-18 00:00:00|22822.2|22782.2|22816.7|22776.7|22824.6|22784.6|22815.5|22775.5|0
1660781100000|2022-08-18 00:05:00|22816.8|22776.8|22816.7|22776.7|22822.2|22782.2|22815.5|22775.5|0
1660781400000|2022-08-18 00:10:00|22815.5|22775.5|22811.9|22771.9|22817.3|22777.3|22810.6|22770.6|0
1660781700000|2022-08-18 00:15:00|22813.1|22773.1|22822.2|22782.2|22828.1|22788.1|22813.1|22773.1|0
1660782000000|2022-08-18 00:20:00|22822.3|22782.3|22810.2|22770.2|22822.3|22782.3|22810.2|22770.2|0
1660782300000|2022-08-18 00:25:00|22810.1|22770.1|22804.1|22764.1|22810.2|22770.2|22804.1|22764.1|0
1660782600000|2022-08-18 00:30:00|22804.2|22764.2|22792.2|22752.2|22810.1|22770.1|22786.3|22746.3|0
1660782900000|2022-08-18 00:35:00|22792.3|22752.3|22798.3|22758.3|22798.3|22758.3|22786.3|22746.3|0
1660783200000|2022-08-18 00:40:00|22798.4|22758.4|22798.4|22758.4|22810.3|22770.3|22792.4|22752.4|0
1660783500000|2022-08-18 00:45:00|22798.3|22758.3|22810.3|22770.3|22810.3|22770.3|22798.3|22758.3|0
1660783800000|2022-08-18 00:50:00|22804.4|22764.4|22810.4|22770.4|22816.4|22776.4|22804.3|22764.3|0
1660784100000|2022-08-18 00:55:00|22810.5|22770.5|22810.4|22770.4|22810.5|22770.5|22804.4|22764.4|0
1660784400000|2022-08-18 01:00:00|22810.3|22770.3|22828.5|22788.5|22828.6|22788.6|22810.3|22770.3|0
1660784700000|2022-08-18 01:05:00|22828.6|22788.6|22822.6|22782.6|22834.5|22794.5|22822.6|22782.6|0
1660785000000|2022-08-18 01:10:00|22822.7|22782.7|22828.6|22788.6|22828.6|22788.6|22822.6|22782.6|0
1660785300000|2022-08-18 01:15:00|22828.7|22788.7|22846.7|22806.7|22846.7|22806.7|22828.6|22788.6|0
1660785600000|2022-08-18 01:20:00|22846.6|22806.6|22840.7|22800.7|22846.7|22806.7|22834.7|22794.7|0
1660785900000|2022-08-18 01:25:00|22846.6|22806.6|22840.5|22800.5|22846.6|22806.6|22834.5|22794.5|0
1660786200000|2022-08-18 01:30:00|22840.6|22800.6|22834.6|22794.6|22846.5|22806.5|22834.4|22794.4|0
1660786500000|2022-08-18 01:35:00|22834.5|22794.5|22828.4|22788.4|22840.5|22800.5|22828.4|22788.4|0
1660786800000|2022-08-18 01:40:00|22822.5|22782.5|22828.5|22788.5|22834.4|22794.4|22822.4|22782.4|0
1660787100000|2022-08-18 01:45:00|22828.6|22788.6|22822.6|22782.6|22834.5|22794.5|22822.4|22782.4|0
1660787400000|2022-08-18 01:50:00|22822.5|22782.5|22816.4|22776.4|22822.5|22782.5|22810.4|22770.4|0
1660787700000|2022-08-18 01:55:00|22816.3|22776.3|22822.4|22782.4|22822.4|22782.4|22810.4|22770.4|0
1660788000000|2022-08-18 02:00:00|22822.3|22782.3|22828.4|22788.4|22834.4|22794.4|22822.3|22782.3|0
1660788300000|2022-08-18 02:05:00|22828.5|22788.5|22840.7|22800.7|22846.7|22806.7|22828.4|22788.4|0
1660788600000|2022-08-18 02:10:00|22840.6|22800.6|22840.6|22800.6|22846.7|22806.7|22834.7|22794.7|0
1660788900000|2022-08-18 02:15:00|22840.5|22800.5|22840.7|22800.7|22840.7|22800.7|22834.6|22794.6|0
1660789200000|2022-08-18 02:20:00|22840.6|22800.6|22828.7|22788.7|22840.7|22800.7|22828.6|22788.6|0
1660789500000|2022-08-18 02:25:00|22828.6|22788.6|22834.6|22794.6|22834.6|22794.6|22828.6|22788.6|0
1660789800000|2022-08-18 02:30:00|22828.7|22788.7|22834.5|22794.5|22834.6|22794.6|22828.6|22788.6|0
1660790100000|2022-08-18 02:35:00|22828.6|22788.6|22834.6|22794.6|22834.6|22794.6|22828.6|22788.6|0
1660790400000|2022-08-18 02:40:00|22840.5|22800.5|22840.6|22800.6|22840.6|22800.6|22834.6|22794.6|0
1660790700000|2022-08-18 02:45:00|22834.7|22794.7|22840.6|22800.6|22840.7|22800.7|22834.6|22794.6|0
1660791000000|2022-08-18 02:50:00|22834.8|22794.8|22834.7|22794.7|22840.7|22800.7|22834.6|22794.6|0
1660791300000|2022-08-18 02:55:00|22844.4|22804.4|22868.9|22828.9|22869|22829|22844.3|22804.3|0
1660791600000|2022-08-18 03:00:00|22869|22829|22874.8|22834.8|22875|22835|22868.9|22828.9|0
1660791900000|2022-08-18 03:05:00|22874.9|22834.9|22874.9|22834.9|22875|22835|22868.8|22828.8|0
1660792200000|2022-08-18 03:10:00|22875|22835|22874.9|22834.9|22875|22835|22874.8|22834.8|0
1660792500000|2022-08-18 03:15:00|22875|22835|22880.9|22840.9|22881|22841|22874.9|22834.9|0
1660792800000|2022-08-18 03:20:00|22880.8|22840.8|22875|22835|22880.8|22840.8|22874.9|22834.9|0
1660793100000|2022-08-18 03:25:00|22874.9|22834.9|22875.1|22835.1|22881|22841|22874.9|22834.9|0
1660793400000|2022-08-18 03:30:00|22875|22835|22869.1|22829.1|22875.1|22835.1|22869.1|22829.1|0
1660793700000|2022-08-18 03:35:00|22869|22829|22862.9|22822.9|22869|22829|22857|22817|0
1660794000000|2022-08-18 03:40:00|22862.8|22822.8|22856.9|22816.9|22862.9|22822.9|22856.8|22816.8|0
1660794300000|2022-08-18 03:45:00|22862.8|22822.8|22862.9|22822.9|22862.9|22822.9|22856.9|22816.9|0
1660794600000|2022-08-18 03:50:00|22862.8|22822.8|22862.9|22822.9|22862.9|22822.9|22856.9|22816.9|0
1660794900000|2022-08-18 03:55:00|22862.8|22822.8|22863|22823|22863|22823|22862.8|22822.8|0
1660795200000|2022-08-18 04:00:00|22862.9|22822.9|22862.8|22822.8|22863|22823|22862.8|22822.8|0
1660795500000|2022-08-18 04:05:00|22862.9|22822.9|22868.9|22828.9|22868.9|22828.9|22862.9|22822.9|0
1660795800000|2022-08-18 04:10:00|22868.8|22828.8|22862.9|22822.9|22868.8|22828.8|22862.9|22822.9|0
1660796100000|2022-08-18 04:15:00|22863|22823|22868.9|22828.9|22869|22829|22862.9|22822.9|0
1660796400000|2022-08-18 04:20:00|22869|22829|22869|22829|22869|22829|22868.9|22828.9|0
1660796700000|2022-08-18 04:25:00|22869.1|22829.1|22869.1|22829.1|22875|22835|22869.1|22829.1|0
1660797000000|2022-08-18 04:30:00|22872|22832|22874.9|22834.9|22875|22835|22869.1|22829.1|0
1660797300000|2022-08-18 04:35:00|22875|22835|22868.9|22828.9|22875|22835|22868.8|22828.8|0
1660797600000|2022-08-18 04:40:00|22868.8|22828.8|22862.8|22822.8|22868.8|22828.8|22862.8|22822.8|0
1660797900000|2022-08-18 04:45:00|22862.9|22822.9|22868.8|22828.8|22868.8|22828.8|22862.8|22822.8|0
1660798200000|2022-08-18 04:50:00|22862.9|22822.9|22862.8|22822.8|22862.9|22822.9|22862.8|22822.8|0
1660798500000|2022-08-18 04:55:00|22862.7|22822.7|22850.7|22810.7|22862.7|22822.7|22850.6|22810.6|0
1660798800000|2022-08-18 05:00:00|22850.6|22810.6|22856.9|22816.9|22857|22817|22850.6|22810.6|0
1660799100000|2022-08-18 05:05:00|22857|22817|22863.1|22823.1|22863.1|22823.1|22856.9|22816.9|0
1660799400000|2022-08-18 05:10:00|22863|22823|22869|22829|22869.1|22829.1|22863|22823|0
1660799700000|2022-08-18 05:15:00|22869.1|22829.1|22874.9|22834.9|22875|22835|22869|22829|0
1660800000000|2022-08-18 05:20:00|22869|22829|22868.9|22828.9|22872|22832|22868.9|22828.9|0
1660800300000|2022-08-18 05:25:00|22869|22829|22880.9|22840.9|22880.9|22840.9|22869|22829|0
1660800600000|2022-08-18 05:30:00|22869.2|22829.2|22869|22829|22874.9|22834.9|22857|22817|0
1660800900000|2022-08-18 05:35:00|22868.9|22828.9|22863|22823|22874.9|22834.9|22862.9|22822.9|0
1660801200000|2022-08-18 05:40:00|22868.9|22828.9|22863|22823|22869|22829|22863|22823|0
1660801500000|2022-08-18 05:45:00|22862.9|22822.9|22845.1|22805.1|22863|22823|22845|22805|0
1660801800000|2022-08-18 05:50:00|22845|22805|22839|22799|22851.1|22811.1|22833|22793|0
1660802100000|2022-08-18 05:55:00|22838.9|22798.9|22800.9|22760.9|22839|22799|22800.9|22760.9|0
1660802400000|2022-08-18 06:00:00|22801|22761|22788.6|22773.6|22801.1|22786.1|22776.1|22738.8|30
1660802700000|2022-08-18 06:05:00|22793.6|22778.6|22813.6|22798.6|22816.1|22801.1|22791.1|22776.1|43
1660803000000|2022-08-18 06:10:00|22816.1|22801.1|22813.6|22798.6|22823.6|22808.6|22801.1|22786.1|17
1660803300000|2022-08-18 06:15:00|22816.1|22801.1|22818.6|22803.6|22821.1|22806.1|22798.6|22783.6|19
1660803600000|2022-08-18 06:20:00|22821.1|22806.1|22801.1|22786.1|22821.1|22806.1|22796.1|22781.1|5
1660803900000|2022-08-18 06:25:00|22798.6|22783.6|22773.6|22758.6|22798.6|22783.6|22773.6|22758.6|19
1660804200000|2022-08-18 06:30:00|22776.1|22761.1|22758.6|22743.6|22781.1|22766.1|22756.1|22741.1|15
1660804500000|2022-08-18 06:35:00|22756.1|22741.1|22758.6|22743.6|22771.1|22756.1|22751.1|22736.1|23
1660804800000|2022-08-18 06:40:00|22756.1|22741.1|22768.6|22753.6|22771.1|22756.1|22753.6|22738.6|7
1660805100000|2022-08-18 06:45:00|22771.1|22756.1|22761.1|22746.1|22776.1|22761.1|22758.6|22743.6|52
1660805400000|2022-08-18 06:50:00|22763.6|22748.6|22751.1|22736.1|22771.1|22756.1|22751.1|22736.1|17
1660805700000|2022-08-18 06:55:00|22756.1|22741.1|22763.6|22748.6|22763.6|22748.6|22741.1|22726.1|91
1660806000000|2022-08-18 07:00:00|22768.6|22753.6|22841.1|22826.1|22851.1|22836.1|22768.6|22753.6|669
1660806300000|2022-08-18 07:05:00|22843.6|22828.6|22891.1|22876.1|22911.1|22896.1|22836.1|22821.1|439
1660806600000|2022-08-18 07:10:00|22893.6|22878.6|22891.1|22876.1|22896.1|22881.1|22861.1|22846.1|269
1660806900000|2022-08-18 07:15:00|22886.1|22871.1|22821.1|22806.1|22886.1|22871.1|22821.1|22806.1|217
1660807200000|2022-08-18 07:20:00|22816.1|22801.1|22843.6|22828.6|22856.1|22841.1|22816.1|22801.1|192
1660807500000|2022-08-18 07:25:00|22841.1|22826.1|22853.6|22838.6|22871.1|22856.1|22831.1|22816.1|169
1660807800000|2022-08-18 07:30:00|22856.1|22841.1|22856.1|22841.1|22866.1|22851.1|22836.1|22821.1|97
1660808100000|2022-08-18 07:35:00|22853.6|22838.6|22856.1|22841.1|22858.6|22843.6|22821.1|22806.1|142
1660808400000|2022-08-18 07:40:00|22857.2|22842.2|22844.7|22829.7|22872.2|22857.2|22842.2|22827.2|98
1660808700000|2022-08-18 07:45:00|22847.2|22832.2|22847.2|22832.2|22852.2|22837.2|22837.2|22822.2|87
1660809000000|2022-08-18 07:50:00|22849.7|22834.7|22819.7|22804.7|22857.2|22842.2|22812.2|22797.2|120
1660809300000|2022-08-18 07:55:00|22822.2|22807.2|22822.2|22807.2|22837.2|22822.2|22809.7|22794.7|62
1660809600000|2022-08-18 08:00:00|22824.7|22809.7|22842.2|22827.2|22849.7|22834.7|22824.7|22809.7|85
1660809900000|2022-08-18 08:05:00|22844.7|22829.7|22844.7|22829.7|22867.2|22852.2|22827.2|22812.2|82
1660810200000|2022-08-18 08:10:00|22847.2|22832.2|22842.2|22827.2|22852.2|22837.2|22832.2|22817.2|61
1660810500000|2022-08-18 08:15:00|22839.7|22824.7|22822.2|22807.2|22847.2|22832.2|22822.2|22807.2|97
1660810800000|2022-08-18 08:20:00|22819.7|22804.7|22822.2|22807.2|22824.7|22809.7|22797.2|22782.2|156
1660811100000|2022-08-18 08:25:00|22827.2|22812.2|22807.2|22792.2|22827.2|22812.2|22797.2|22782.2|150
1660811400000|2022-08-18 08:30:00|22809.7|22794.7|22802.2|22787.2|22809.7|22794.7|22792.2|22777.2|84
1660811700000|2022-08-18 08:35:00|22804.7|22789.7|22802.2|22787.2|22812.2|22797.2|22797.2|22782.2|56
1660812000000|2022-08-18 08:40:00|22797.2|22782.2|22827.2|22812.2|22832.2|22817.2|22792.2|22777.2|92
1660812300000|2022-08-18 08:45:00|22829.7|22814.7|22842.2|22827.2|22847.2|22832.2|22817.2|22802.2|85
1660812600000|2022-08-18 08:50:00|22844.7|22829.7|22837.2|22822.2|22852.2|22837.2|22837.2|22822.2|65
1660812900000|2022-08-18 08:55:00|22834.7|22819.7|22852.2|22837.2|22857.2|22842.2|22832.2|22817.2|60
1660813200000|2022-08-18 09:00:00|22854.7|22839.7|22842.2|22827.2|22857.2|22842.2|22842.2|22827.2|120
1660813500000|2022-08-18 09:05:00|22844.7|22829.7|22872.2|22857.2|22872.2|22857.2|22842.2|22827.2|83
1660813800000|2022-08-18 09:10:00|22869.7|22854.7|22859.7|22844.7|22882.2|22867.2|22859.7|22844.7|58
1660814100000|2022-08-18 09:15:00|22862.2|22847.2|22869.7|22854.7|22872.2|22857.2|22857.2|22842.2|47
1660814400000|2022-08-18 09:20:00|22867.2|22852.2|22867.2|22852.2|22877.2|22862.2|22867.2|22852.2|67
1660814700000|2022-08-18 09:25:00|22872.2|22857.2|22887.2|22872.2|22892.2|22877.2|22872.2|22857.2|554
1660815000000|2022-08-18 09:30:00|22884.7|22869.7|22877.2|22862.2|22887.2|22872.2|22872.2|22857.2|42
1660815300000|2022-08-18 09:35:00|22882.2|22867.2|22897.2|22882.2|22907.2|22892.2|22872.2|22857.2|56
1660815600000|2022-08-18 09:40:00|22902.2|22887.2|22907.2|22892.2|22909.7|22894.7|22892.2|22877.2|51
1660815900000|2022-08-18 09:45:00|22904.7|22889.7|22907.2|22892.2|22917.2|22902.2|22897.2|22882.2|41
1660816200000|2022-08-18 09:50:00|22909.7|22894.7|22922.2|22907.2|22927.2|22912.2|22907.2|22892.2|41
1660816500000|2022-08-18 09:55:00|22917.2|22902.2|22912.2|22897.2|22922.2|22907.2|22907.2|22892.2|110
1660816800000|2022-08-18 10:00:00|22914.7|22899.7|22962.2|22947.2|22962.2|22947.2|22912.2|22897.2|175
1660817100000|2022-08-18 10:05:00|22957.2|22942.2|22957.2|22942.2|22982.2|22967.2|22957.2|22942.2|124
1660817400000|2022-08-18 10:10:00|22959.7|22944.7|22922.2|22907.2|22962.2|22947.2|22922.2|22907.2|314
1660817700000|2022-08-18 10:15:00|22924.7|22909.7|22929.7|22914.7|22932.2|22917.2|22912.2|22897.2|106
1660818000000|2022-08-18 10:20:00|22927.2|22912.2|22932.2|22917.2|22937.2|22922.2|22922.2|22907.2|68
1660818300000|2022-08-18 10:25:00|22934.7|22919.7|22927.2|22912.2|22942.2|22927.2|22927.2|22912.2|32
1660818600000|2022-08-18 10:30:00|22929.7|22914.7|22937.2|22922.2|22937.2|22922.2|22927.2|22912.2|26
1660818900000|2022-08-18 10:35:00|22942.2|22927.2|22952.2|22937.2|22952.2|22937.2|22932.2|22917.2|64
1660819200000|2022-08-18 10:40:00|22949.7|22934.7|22922.2|22907.2|22949.7|22934.7|22922.2|22907.2|49
1660819500000|2022-08-18 10:45:00|22919.7|22904.7|22912.2|22897.2|22919.7|22904.7|22902.2|22887.2|85
1660819800000|2022-08-18 10:50:00|22909.7|22894.7|22902.2|22887.2|22912.2|22897.2|22894.7|22879.7|50
1660820100000|2022-08-18 10:55:00|22904.7|22889.7|22902.2|22887.2|22912.2|22897.2|22897.2|22882.2|53
1660820400000|2022-08-18 11:00:00|22899.7|22884.7|22894.7|22879.7|22907.2|22892.2|22884.7|22869.7|64
1660820700000|2022-08-18 11:05:00|22897.2|22882.2|22902.2|22887.2|22907.2|22892.2|22897.2|22882.2|45
1660821000000|2022-08-18 11:10:00|22907.2|22892.2|22907.2|22892.2|22912.2|22897.2|22902.2|22887.2|26
1660821300000|2022-08-18 11:15:00|22909.7|22894.7|22897.2|22882.2|22912.2|22897.2|22897.2|22882.2|20
1660821600000|2022-08-18 11:20:00|22899.7|22884.7|22897.2|22882.2|22907.2|22892.2|22887.2|22872.2|22
1660821900000|2022-08-18 11:25:00|22892.2|22877.2|22877.2|22862.2|22902.2|22887.2|22877.2|22862.2|29
1660822200000|2022-08-18 11:30:00|22872.2|22857.2|22902.2|22887.2|22907.2|22892.2|22872.2|22857.2|33
1660822500000|2022-08-18 11:35:00|22904.7|22889.7|22907.2|22892.2|22917.2|22902.2|22902.2|22887.2|17
1660822800000|2022-08-18 11:40:00|22906|22891|22906|22891|22911|22896|22896|22881|24
1660823100000|2022-08-18 11:45:00|22911|22896|22911|22896|22916|22901|22903.5|22888.5|15
1660823400000|2022-08-18 11:50:00|22906|22891|22906|22891|22911|22896|22901|22886|19
1660823700000|2022-08-18 11:55:00|22901|22886|22911|22896|22916|22901|22901|22886|26
1660824000000|2022-08-18 12:00:00|22913.5|22898.5|22926|22911|22931|22916|22906|22891|53
1660824300000|2022-08-18 12:05:00|22931|22916|22931|22916|22936|22921|22926|22911|117
1660824600000|2022-08-18 12:10:00|22926|22911|22918.5|22903.5|22926|22911|22916|22901|69
1660824900000|2022-08-18 12:15:00|22916|22901|22901|22886|22918.5|22903.5|22901|22886|37
1660825200000|2022-08-18 12:20:00|22898.5|22883.5|22906|22891|22911|22896|22898.5|22883.5|24
1660825500000|2022-08-18 12:25:00|22901|22886|22903.5|22888.5|22908.5|22893.5|22893.5|22878.5|45
1660825800000|2022-08-18 12:30:00|22906|22891|22901|22886|22908.5|22893.5|22881|22866|88
1660826100000|2022-08-18 12:35:00|22903.5|22888.5|22891|22876|22906|22891|22883.5|22868.5|42
1660826400000|2022-08-18 12:40:00|22893.5|22878.5|22901|22886|22906|22891|22876|22861|66
1660826700000|2022-08-18 12:45:00|22903.5|22888.5|22906|22891|22906|22891|22883.5|22868.5|22
1660827000000|2022-08-18 12:50:00|22903.5|22888.5|22916|22901|22926|22911|22901|22886|53
1660827300000|2022-08-18 12:55:00|22918.5|22903.5|22916|22901|22921|22906|22891|22876|65
1660827600000|2022-08-18 13:00:00|22918.5|22903.5|22921|22906|22926|22911|22906|22891|55
1660827900000|2022-08-18 13:05:00|22918.5|22903.5|22906|22891|22921|22906|22896|22881|73
1660828200000|2022-08-18 13:10:00|22901|22886|22906|22891|22916|22901|22901|22886|48
1660828500000|2022-08-18 13:15:00|22908.5|22893.5|22916|22901|22921|22906|22906|22891|60
1660828800000|2022-08-18 13:20:00|22913.5|22898.5|22901|22886|22921|22906|22901|22886|70
1660829100000|2022-08-18 13:25:00|22898.5|22883.5|22886|22871|22901|22886|22886|22871|57
1660829400000|2022-08-18 13:30:00|22888.5|22873.5|22866|22851|22896|22881|22861|22846|142
1660829700000|2022-08-18 13:35:00|22861|22846|22896|22881|22903.5|22888.5|22861|22846|137
1660830000000|2022-08-18 13:40:00|22893.5|22878.5|22926|22911|22928.5|22913.5|22888.5|22873.5|165
1660830300000|2022-08-18 13:45:00|22931|22916|22911|22896|22931|22916|22903.5|22888.5|115
1660830600000|2022-08-18 13:50:00|22906|22891|22931|22916|22941|22926|22906|22891|145
1660830900000|2022-08-18 13:55:00|22926|22911|22941|22926|22951|22936|22926|22911|111
1660831200000|2022-08-18 14:00:00|22943.5|22928.5|22928.5|22913.5|22943.5|22928.5|22906|22891|140
1660831500000|2022-08-18 14:05:00|22926|22911|22928.5|22913.5|22931|22916|22911|22896|80
1660831800000|2022-08-18 14:10:00|22926.8|22911.8|22939.3|22924.3|22939.3|22924.3|22914.3|22899.3|86
1660832100000|2022-08-18 14:15:00|22936.8|22921.8|22939.3|22924.3|22939.3|22924.3|22929.3|22914.3|81
1660832400000|2022-08-18 14:20:00|22941.8|22926.8|22949.3|22934.3|22956.8|22941.8|22939.3|22924.3|79
1660832700000|2022-08-18 14:25:00|22951.8|22936.8|22941.8|22926.8|22954.3|22939.3|22939.3|22924.3|590
1660833000000|2022-08-18 14:30:00|22944.3|22929.3|22939.3|22924.3|22949.3|22934.3|22929.3|22914.3|96
1660833300000|2022-08-18 14:35:00|22934.3|22919.3|22949.3|22934.3|22954.3|22939.3|22929.3|22914.3|81
1660833600000|2022-08-18 14:40:00|22954.3|22939.3|22949.3|22934.3|22964.3|22949.3|22949.3|22934.3|123
1660833900000|2022-08-18 14:45:00|22954.3|22939.3|22971.8|22956.8|22974.3|22959.3|22949.3|22934.3|76
1660834200000|2022-08-18 14:50:00|22969.3|22954.3|22964.3|22949.3|22981.8|22966.8|22959.3|22944.3|112
1660834500000|2022-08-18 14:55:00|22966.8|22951.8|22969.3|22954.3|22969.3|22954.3|22949.3|22934.3|150
1660834800000|2022-08-18 15:00:00|22971.8|22956.8|22954.3|22939.3|22979.3|22964.3|22946.8|22931.8|111
1660835100000|2022-08-18 15:05:00|22959.3|22944.3|22954.3|22939.3|22959.3|22944.3|22944.3|22929.3|78
1660835400000|2022-08-18 15:10:00|22959.3|22944.3|22959.3|22944.3|22964.3|22949.3|22949.3|22934.3|51
1660835700000|2022-08-18 15:15:00|22961.8|22946.8|22959.3|22944.3|22969.3|22954.3|22949.3|22934.3|113
1660836000000|2022-08-18 15:20:00|22961.8|22946.8|22979.3|22964.3|22979.3|22964.3|22959.3|22944.3|189
1660836300000|2022-08-18 15:25:00|22974.3|22959.3|22974.3|22959.3|22979.3|22964.3|22959.3|22944.3|263
1660836600000|2022-08-18 15:30:00|22969.3|22954.3|22994.3|22979.3|23009.3|22994.3|22964.3|22949.3|464
1660836900000|2022-08-18 15:35:00|22991.8|22976.8|22994.3|22979.3|23004.3|22989.3|22989.3|22974.3|407
1660837200000|2022-08-18 15:40:00|22999.3|22984.3|22999.3|22984.3|23001.8|22986.8|22984.3|22969.3|79
1660837500000|2022-08-18 15:45:00|23001.8|22986.8|23011.8|22996.8|23014.3|22999.3|22994.3|22979.3|44
1660837800000|2022-08-18 15:50:00|23016.8|22991.8|23016.8|22996.8|23021.8|23001.8|23011.8|22991.8|25
1660838100000|2022-08-18 15:55:00|23021.8|23001.8|23021.8|23001.8|23026.8|23006.8|23016.8|22996.8|48
1660838400000|2022-08-18 16:00:00|23026.8|23006.8|23036.8|23016.8|23036.8|23016.8|23021.8|23001.8|34
1660838700000|2022-08-18 16:05:00|23041.8|23011.8|23031.8|23006.8|23046.8|23026.8|23026.8|23001.8|27
1660839000000|2022-08-18 16:10:00|23026.8|23011.8|23026.8|23006.8|23036.8|23016.8|23021.8|23001.8|15
1660839300000|2022-08-18 16:15:00|23021.8|23001.8|23026.8|23006.8|23036.8|23016.8|23021.8|23001.8|8
1660839600000|2022-08-18 16:20:00|23021.8|23001.8|23001.8|22981.8|23021.8|23001.8|23001.8|22976.8|19
1660839900000|2022-08-18 16:25:00|22996.8|22976.8|23001.8|22981.8|23011.8|22991.8|22996.8|22976.8|15
1660840200000|2022-08-18 16:30:00|23006.8|22976.8|23006.8|22981.8|23006.8|22986.8|22996.8|22971.8|11
1660840500000|2022-08-18 16:35:00|23001.8|22986.8|22991.8|22971.8|23001.8|22986.8|22981.8|22961.8|9
1660840800000|2022-08-18 16:40:00|22986.8|22966.8|22961.8|22941.8|22991.8|22971.8|22961.8|22941.8|21
1660841100000|2022-08-18 16:45:00|22966.8|22946.8|22971.8|22951.8|22976.8|22956.8|22966.8|22946.8|25
1660841400000|2022-08-18 16:50:00|22966.8|22946.8|22976.8|22951.8|22976.8|22956.8|22966.8|22946.8|33
1660841700000|2022-08-18 16:55:00|22971.8|22956.8|22976.8|22956.8|22976.8|22956.8|22966.8|22946.8|8
1660842000000|2022-08-18 17:00:00|22971.8|22951.8|22971.8|22951.8|22981.8|22961.8|22966.8|22946.8|5
1660842300000|2022-08-18 17:05:00|22976.8|22956.8|22991.8|22966.8|22991.8|22966.8|22971.8|22951.8|20
1660842600000|2022-08-18 17:10:00|22986.8|22971.8|22986.8|22961.8|23001.8|22981.8|22981.8|22961.8|10
1660842900000|2022-08-18 17:15:00|22991.8|22966.8|23001.8|22976.8|23001.8|22976.8|22981.8|22961.8|5
1660843200000|2022-08-18 17:20:00|22996.8|22981.8|22996.8|22976.8|23006.8|22986.8|22991.8|22971.8|3
1660843500000|2022-08-18 17:25:00|23001.8|22971.8|23001.8|22981.8|23006.8|22986.8|22991.8|22971.8|5
1660843800000|2022-08-18 17:30:00|23006.8|22986.8|23006.8|22986.8|23011.8|22991.8|22996.8|22976.8|10
1660844100000|2022-08-18 17:35:00|23011.8|22991.8|23011.8|22991.8|23016.8|22991.8|23006.8|22986.8|9
1660844400000|2022-08-18 17:40:00|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|23011.8|22991.8|3
1660844700000|2022-08-18 17:45:00|23011.8|22991.8|23016.8|22996.8|23016.8|22996.8|23011.8|22991.8|10
1660845000000|2022-08-18 17:50:00|23021.8|22991.8|23011.8|22991.8|23021.8|23001.8|23011.8|22991.8|16
1660845300000|2022-08-18 17:55:00|23016.8|22986.8|23011.8|22986.8|23016.8|22991.8|23001.8|22981.8|24
1660845600000|2022-08-18 18:00:00|23006.8|22981.8|23011.8|22991.8|23021.8|22996.8|23001.8|22981.8|11
1660845900000|2022-08-18 18:05:00|23006.8|22986.8|23021.8|23001.8|23021.8|23001.8|23006.8|22986.8|10
1660846200000|2022-08-18 18:10:00|23016.8|22996.8|23021.8|22996.8|23026.8|23006.8|23011.8|22991.8|11
1660846500000|2022-08-18 18:15:00|23026.8|23001.8|23026.8|23001.8|23026.8|23006.8|23021.8|23001.8|6
1660846800000|2022-08-18 18:20:00|23021.8|23006.8|23031.8|23011.8|23031.8|23011.8|23016.8|22996.8|5
1660847100000|2022-08-18 18:25:00|23036.8|23006.8|23016.8|23001.8|23036.8|23006.8|23016.8|22996.8|11
1660847400000|2022-08-18 18:30:00|23019.3|23004.3|23009.3|22994.3|23019.3|23004.3|23004.3|22989.3|5
1660847700000|2022-08-18 18:35:00|23006.8|22991.8|23006.8|22991.8|23011.8|22996.8|23004.3|22989.3|5
1660848000000|2022-08-18 18:40:00|23009.3|22994.3|23014.3|22999.3|23014.3|22999.3|23006.8|22991.8|8
1660848300000|2022-08-18 18:45:00|23011.8|22996.8|23011.8|22996.8|23014.3|22999.3|23009.3|22994.3|10
1660848600000|2022-08-18 18:50:00|23014.3|22999.3|23034.3|23019.3|23034.3|23019.3|23009.3|22994.3|11
1660848900000|2022-08-18 18:55:00|23031.8|23016.8|23029.3|23014.3|23039.3|23024.3|23029.3|23014.3|4
1660849200000|2022-08-18 19:00:00|23024.3|23009.3|23026.8|23011.8|23029.3|23014.3|23019.3|23004.3|24
1660849500000|2022-08-18 19:05:00|23029.3|23014.3|23031.8|23016.8|23039.3|23024.3|23029.3|23014.3|12
1660849800000|2022-08-18 19:10:00|23034.3|23019.3|23044.3|23029.3|23044.3|23029.3|23029.3|23014.3|14
1660850100000|2022-08-18 19:15:00|23049.3|23034.3|23054.3|23039.3|23059.3|23044.3|23039.3|23024.3|51
1660850400000|2022-08-18 19:20:00|23051.8|23036.8|23051.8|23036.8|23054.3|23039.3|23039.3|23024.3|17
1660850700000|2022-08-18 19:25:00|23054.3|23039.3|23049.3|23034.3|23059.3|23044.3|23049.3|23034.3|28
1660851000000|2022-08-18 19:30:00|23054.3|23039.3|23054.3|23039.3|23059.3|23044.3|23039.3|23024.3|28
1660851300000|2022-08-18 19:35:00|23051.8|23036.8|23056.8|23041.8|23064.3|23049.3|23046.8|23031.8|62
1660851600000|2022-08-18 19:40:00|23059.3|23044.3|23049.3|23034.3|23069.3|23054.3|23049.3|23034.3|21
1660851900000|2022-08-18 19:45:00|23046.8|23031.8|23034.3|23019.3|23051.8|23036.8|23031.8|23016.8|37
1660852200000|2022-08-18 19:50:00|23031.8|23016.8|22991.8|22976.8|23031.8|23016.8|22986.8|22971.8|95
1660852500000|2022-08-18 19:55:00|22994.3|22979.3|23011.8|22996.8|23011.8|22996.8|22989.3|22974.3|26
1660852800000|2022-08-18 20:00:00|23019.9|22979.9|23023.5|22983.5|23030.9|22990.9|23015.1|22975.1|0
1660853100000|2022-08-18 20:05:00|23022.3|22982.3|23011.2|22971.2|23022.3|22982.3|23011.2|22971.2|0
1660853400000|2022-08-18 20:10:00|23010|22970|23005.1|22965.1|23017.3|22977.3|23005.1|22965.1|0
1660853700000|2022-08-18 20:15:00|23005.2|22965.2|23016.3|22976.3|23016.3|22976.3|23005.2|22965.2|0
1660854000000|2022-08-18 20:20:00|23015.1|22975.1|23018.8|22978.8|23021.2|22981.2|23015.1|22975.1|0
1660854300000|2022-08-18 20:25:00|23020|22980|23020|22980|23023.7|22983.7|23017.5|22977.5|0
1660854600000|2022-08-18 20:30:00|23019.9|22979.9|23022.4|22982.4|23023.7|22983.7|23018.8|22978.8|0
1660854900000|2022-08-18 20:35:00|23022.5|22982.5|23020|22980|23023.7|22983.7|23020|22980|0
1660855200000|2022-08-18 20:40:00|23021.2|22981.2|23022.4|22982.4|23022.4|22982.4|23018.8|22978.8|0
1660855500000|2022-08-18 20:45:00|23022.5|22982.5|23022.4|22982.4|23023.7|22983.7|23021.2|22981.2|0
1660855800000|2022-08-18 20:50:00|23021.2|22981.2|23024.9|22984.9|23025.5|22985.5|23021.2|22981.2|0
1660856100000|2022-08-18 20:55:00|23025.5|22985.5|23022.4|22982.4|23025.5|22985.5|23017.5|22977.5|0
1660856400000|2022-08-18 21:00:00|23022.5|22982.5|23023|22983|23023.7|22983.7|23021.2|22981.2|0
1660856700000|2022-08-18 21:05:00|23022.4|22982.4|23021.8|22981.8|23024.3|22984.3|23021.2|22981.2|0
1660857000000|2022-08-18 21:10:00|23021.9|22981.9|23023.7|22983.7|23023.7|22983.7|23021.9|22981.9|0
1660857300000|2022-08-18 21:15:00|23023.6|22983.6|23023.7|22983.7|23023.7|22983.7|23021.2|22981.2|0
1660857600000|2022-08-18 21:20:00|23023.6|22983.6|23020.6|22980.6|23023.6|22983.6|23020.6|22980.6|0
1660857900000|2022-08-18 21:25:00|23021.2|22981.2|23021.8|22981.8|23023.7|22983.7|23021.2|22981.2|0
1660858200000|2022-08-18 21:30:00|23022.4|22982.4|23021.8|22981.8|23022.4|22982.4|23021.8|22981.8|0
1660858800000|2022-08-18 21:40:00|23021.2|22981.2|23020|22980|23021.2|22981.2|23020|22980|0
1660859700000|2022-08-18 21:55:00|23019.4|22979.4|23018.8|22978.8|23020.6|22980.6|23018.8|22978.8|0
1660860000000|2022-08-18 22:00:00|23018.7|22978.7|23007.8|22967.8|23020.6|22980.6|23006.6|22966.6|0
1660860300000|2022-08-18 22:05:00|23009|22969|23014.5|22974.5|23017.5|22977.5|23009|22969|0
1660860600000|2022-08-18 22:10:00|23015.1|22975.1|23011.4|22971.4|23017.5|22977.5|23011.4|22971.4|0
1660860900000|2022-08-18 22:15:00|23010.8|22970.8|23011.8|22971.8|23013.9|22973.9|23010.2|22970.2|0
1660861200000|2022-08-18 22:20:00|23011.7|22971.7|23014.2|22974.2|23015.4|22975.4|23010.6|22970.6|0
1660861500000|2022-08-18 22:25:00|23013.6|22973.6|23013|22973|23020.3|22980.3|23013|22973|0
1660861800000|2022-08-18 22:30:00|23013.6|22973.6|23013|22973|23015.4|22975.4|23011.8|22971.8|0
1660862100000|2022-08-18 22:35:00|23014.2|22974.2|23011.8|22971.8|23014.2|22974.2|23009.3|22969.3|0
1660862400000|2022-08-18 22:40:00|23013|22973|23015.4|22975.4|23015.4|22975.4|23011.8|22971.8|0
1660862700000|2022-08-18 22:45:00|23014.2|22974.2|23009.3|22969.3|23014.2|22974.2|23009.3|22969.3|0
1660863000000|2022-08-18 22:50:00|23008.1|22968.1|23011.8|22971.8|23011.8|22971.8|23008.1|22968.1|0
1660863300000|2022-08-18 22:55:00|23011.7|22971.7|23009.3|22969.3|23011.8|22971.8|23009.3|22969.3|0
1660863600000|2022-08-18 23:00:00|23009.4|22969.4|23006.9|22966.9|23010.6|22970.6|23006.3|22966.3|0
1660863900000|2022-08-18 23:05:00|23008.1|22968.1|23008.1|22968.1|23009.3|22969.3|23006.9|22966.9|0
1660864200000|2022-08-18 23:10:00|23008.2|22968.2|23009.3|22969.3|23010.6|22970.6|23008.2|22968.2|0
1660864500000|2022-08-18 23:15:00|23009.4|22969.4|23007.5|22967.5|23009.9|22969.9|23006.9|22966.9|0
1660864800000|2022-08-18 23:20:00|23006.9|22966.9|23006.9|22966.9|23008.1|22968.1|23004.4|22964.4|0
1660865100000|2022-08-18 23:25:00|23008.1|22968.1|23011.8|22971.8|23011.8|22971.8|23006.9|22966.9|0
1660865400000|2022-08-18 23:30:00|23011.7|22971.7|23006.9|22966.9|23011.7|22971.7|23006.9|22966.9|0
1660865700000|2022-08-18 23:35:00|23007.5|22967.5|23005.7|22965.7|23008.1|22968.1|23004.4|22964.4|0
1660866000000|2022-08-18 23:40:00|23005.6|22965.6|23002|22962|23005.6|22965.6|23002|22962|0
1660866300000|2022-08-18 23:45:00|23003.2|22963.2|23005.7|22965.7|23005.7|22965.7|23002|22962|0
1660866600000|2022-08-18 23:50:00|23006.9|22966.9|23009.3|22969.3|23009.3|22969.3|23003.2|22963.2|0
1660866900000|2022-08-18 23:55:00|23008.7|22968.7|23014.2|22974.2|23014.2|22974.2|23006.9|22966.9|0
1660867200000|2022-08-19 00:00:00|23013|22973|23002|22962|23021.6|22981.6|23002|22962|0
1660867500000|2022-08-19 00:05:00|23002.6|22962.6|22995.9|22955.9|23002.6|22962.6|22988.6|22948.6|0
1660867800000|2022-08-19 00:10:00|22995.8|22955.8|22986.7|22946.7|23000.6|22960.6|22985.5|22945.5|0
1660868100000|2022-08-19 00:15:00|22987.3|22947.3|22989.1|22949.1|22995.1|22955.1|22977.9|22937.9|0
1660868400000|2022-08-19 00:20:00|22986.1|22946.1|22983|22943|22989.1|22949.1|22977.1|22937.1|0
1660868700000|2022-08-19 00:25:00|22982.9|22942.9|22971|22931|22982.9|22942.9|22964.9|22924.9|0
1660869000000|2022-08-19 00:30:00|22970.9|22930.9|22971|22931|22983|22943|22970.9|22930.9|0
1660869300000|2022-08-19 00:35:00|22973.9|22933.9|22970.9|22930.9|22973.9|22933.9|22964.9|22924.9|0
1660869600000|2022-08-19 00:40:00|22965|22925|22971.1|22931.1|22971.1|22931.1|22965|22925|0
1660869900000|2022-08-19 00:45:00|22971|22931|22971.8|22931.8|22971.9|22931.9|22965|22925|0
1660870200000|2022-08-19 00:50:00|22971.9|22931.9|22965.9|22925.9|22971.9|22931.9|22965.8|22925.8|0
1660870500000|2022-08-19 00:55:00|22966|22926|22971.9|22931.9|22978|22938|22966|22926|0
1660870800000|2022-08-19 01:00:00|22972|22932|22966.1|22926.1|22972|22932|22965.9|22925.9|0
1660871100000|2022-08-19 01:05:00|22972|22932|22972.1|22932.1|22972.2|22932.2|22972|22932|0
1660871400000|2022-08-19 01:10:00|22978|22938|22978.1|22938.1|22978.1|22938.1|22972.1|22932.1|0
1660871700000|2022-08-19 01:15:00|22978.2|22938.2|22960.3|22920.3|22978.2|22938.2|22957.3|22917.3|0
1660872000000|2022-08-19 01:20:00|22963.2|22923.2|22957.3|22917.3|22963.3|22923.3|22957.2|22917.2|0
1660872300000|2022-08-19 01:25:00|22957.2|22917.2|22957.2|22917.2|22957.4|22917.4|22957.2|22917.2|0
1660872600000|2022-08-19 01:30:00|22957.3|22917.3|22939|22899|22963.2|22923.2|22938.9|22898.9|0
1660872900000|2022-08-19 01:35:00|22939.1|22899.1|22945.2|22905.2|22951.1|22911.1|22939|22899|0
1660873200000|2022-08-19 01:40:00|22945.1|22905.1|22951.1|22911.1|22951.2|22911.2|22945|22905|0
1660873500000|2022-08-19 01:45:00|22951.2|22911.2|22951.3|22911.3|22957.2|22917.2|22945.1|22905.1|0
1660873800000|2022-08-19 01:50:00|22951.2|22911.2|22963.2|22923.2|22963.4|22923.4|22951.2|22911.2|0
1660874100000|2022-08-19 01:55:00|22963.3|22923.3|22969.1|22929.1|22969.2|22929.2|22963.1|22923.1|0
1660874400000|2022-08-19 02:00:00|22969.2|22929.2|22957.3|22917.3|22969.2|22929.2|22957.2|22917.2|0
1660874700000|2022-08-19 02:05:00|22957.4|22917.4|22957.3|22917.3|22969.3|22929.3|22957.2|22917.2|0
1660875000000|2022-08-19 02:10:00|22957.2|22917.2|22963.2|22923.2|22963.3|22923.3|22951.2|22911.2|0
1660875300000|2022-08-19 02:15:00|22963.1|22923.1|22963.1|22923.1|22969.2|22929.2|22957.2|22917.2|0
1660875600000|2022-08-19 02:20:00|22963.2|22923.2|22957.3|22917.3|22969.2|22929.2|22957.2|22917.2|0
1660875900000|2022-08-19 02:25:00|22957.2|22917.2|22957.3|22917.3|22963.2|22923.2|22957.2|22917.2|0
1660876200000|2022-08-19 02:30:00|22957.4|22917.4|22957.4|22917.4|22963.3|22923.3|22957.3|22917.3|0
1660876500000|2022-08-19 02:35:00|22957.5|22917.5|22969.5|22929.5|22969.6|22929.6|22957.4|22917.4|0
1660876800000|2022-08-19 02:40:00|22969.6|22929.6|22963.6|22923.6|22969.6|22929.6|22963.5|22923.5|0
1660877100000|2022-08-19 02:45:00|22963.5|22923.5|22963.5|22923.5|22963.6|22923.6|22963.5|22923.5|0
1660877400000|2022-08-19 02:50:00|22963.6|22923.6|22969.5|22929.5|22975.5|22935.5|22963.6|22923.6|0
1660877700000|2022-08-19 02:55:00|22963.6|22923.6|22975.7|22935.7|22975.7|22935.7|22963.6|22923.6|0
1660878000000|2022-08-19 03:00:00|22981.6|22941.6|22981.5|22941.5|22987.5|22947.5|22975.5|22935.5|0
1660878300000|2022-08-19 03:05:00|22975.6|22935.6|22981.4|22941.4|22981.5|22941.5|22975.5|22935.5|0
1660878600000|2022-08-19 03:10:00|22981.5|22941.5|22975.5|22935.5|22981.5|22941.5|22975.5|22935.5|0
1660878900000|2022-08-19 03:15:00|22975.6|22935.6|22975.5|22935.5|22975.6|22935.6|22975.5|22935.5|0
1660879200000|2022-08-19 03:20:00|22975.6|22935.6|22975.5|22935.5|22981.6|22941.6|22975.5|22935.5|0
1660879500000|2022-08-19 03:25:00|22975.4|22935.4|22969.4|22929.4|22975.5|22935.5|22969.4|22929.4|0
1660879800000|2022-08-19 03:30:00|22969.3|22929.3|22951.3|22911.3|22969.3|22929.3|22951.1|22911.1|0
1660880100000|2022-08-19 03:35:00|22957.2|22917.2|22963.3|22923.3|22963.3|22923.3|22951.3|22911.3|0
1660880400000|2022-08-19 03:40:00|22963.2|22923.2|22963.4|22923.4|22963.4|22923.4|22963.1|22923.1|0
1660880700000|2022-08-19 03:45:00|22963.3|22923.3|22951.4|22911.4|22963.4|22923.4|22951.3|22911.3|0
1660881000000|2022-08-19 03:50:00|22957.3|22917.3|22951.4|22911.4|22957.4|22917.4|22951.4|22911.4|0
1660881300000|2022-08-19 03:55:00|22951.3|22911.3|22945.4|22905.4|22957.3|22917.3|22945.4|22905.4|0
1660881600000|2022-08-19 04:00:00|22945.3|22905.3|22945.2|22905.2|22951.3|22911.3|22945.2|22905.2|0
1660881900000|2022-08-19 04:05:00|22945.3|22905.3|22939.3|22899.3|22951.2|22911.2|22939.3|22899.3|0
1660882200000|2022-08-19 04:10:00|22942.3|22902.3|22945.3|22905.3|22945.3|22905.3|22939.3|22899.3|0
1660882500000|2022-08-19 04:15:00|22948.3|22908.3|22951.3|22911.3|22951.3|22911.3|22948.3|22908.3|0
1660882800000|2022-08-19 04:20:00|22957.2|22917.2|22957.2|22917.2|22957.3|22917.3|22951.3|22911.3|0
1660883100000|2022-08-19 04:25:00|22957.3|22917.3|22951.3|22911.3|22957.3|22917.3|22951.3|22911.3|0
1660883400000|2022-08-19 04:30:00|22951.4|22911.4|22957.3|22917.3|22957.3|22917.3|22951.3|22911.3|0
1660883700000|2022-08-19 04:35:00|22951.4|22911.4|22939.3|22899.3|22951.4|22911.4|22939.2|22899.2|0
1660884000000|2022-08-19 04:40:00|22939.4|22899.4|22945.2|22905.2|22945.2|22905.2|22933.3|22893.3|0
1660884300000|2022-08-19 04:45:00|22945.1|22905.1|22939.2|22899.2|22945.2|22905.2|22939.2|22899.2|0
1660884600000|2022-08-19 04:50:00|22939.3|22899.3|22951.1|22911.1|22951.1|22911.1|22939.2|22899.2|0
1660884900000|2022-08-19 04:55:00|22951.2|22911.2|22945.2|22905.2|22951.2|22911.2|22939.3|22899.3|0
1660885200000|2022-08-19 05:00:00|22948.1|22908.1|22944.9|22904.9|22951.1|22911.1|22944.9|22904.9|0
1660885500000|2022-08-19 05:05:00|22939|22899|22945|22905|22945|22905|22938.9|22898.9|0
1660885800000|2022-08-19 05:10:00|22945.1|22905.1|22939|22899|22945.1|22905.1|22939|22899|0
1660886100000|2022-08-19 05:15:00|22939.1|22899.1|22939.1|22899.1|22945.1|22905.1|22939|22899|0
1660886400000|2022-08-19 05:20:00|22939|22899|22938.9|22898.9|22939.2|22899.2|22932.9|22892.9|0
1660886700000|2022-08-19 05:25:00|22939|22899|22938.9|22898.9|22944.8|22904.8|22932.8|22892.8|0
1660887000000|2022-08-19 05:30:00|22939|22899|22932.8|22892.8|22939|22899|22926.9|22886.9|0
1660887300000|2022-08-19 05:35:00|22932.7|22892.7|22926.7|22886.7|22932.7|22892.7|22920.7|22880.7|0
1660887600000|2022-08-19 05:40:00|22926.8|22886.8|22952.3|22912.3|22952.5|22912.5|22926.7|22886.7|0
1660887900000|2022-08-19 05:45:00|22949.4|22909.4|22964.4|22924.4|22964.4|22924.4|22946.4|22906.4|0
1660888200000|2022-08-19 05:50:00|22964.5|22924.5|22964.7|22924.7|22973.7|22933.7|22964.5|22924.5|0
1660888500000|2022-08-19 05:55:00|22964.6|22924.6|22952.7|22912.7|22970.6|22930.6|22952.7|22912.7|0
1660888800000|2022-08-19 06:00:00|22952.6|22912.6|22944.3|22929.3|22958.6|22941.8|22919.3|22900.7|35
1660889100000|2022-08-19 06:05:00|22946.8|22931.8|22951.8|22936.8|22964.3|22949.3|22946.8|22931.8|21
1660889400000|2022-08-19 06:10:00|22954.3|22939.3|22926.8|22911.8|22954.3|22939.3|22924.3|22909.3|25
1660889700000|2022-08-19 06:15:00|22929.3|22914.3|22916.8|22901.8|22929.3|22914.3|22916.8|22901.8|11
1660890000000|2022-08-19 06:20:00|22914.3|22899.3|22909.3|22894.3|22924.3|22909.3|22906.8|22891.8|20
1660890300000|2022-08-19 06:25:00|22911.8|22896.8|22911.8|22896.8|22921.8|22906.8|22906.8|22891.8|23
1660890600000|2022-08-19 06:30:00|22914.3|22899.3|22901.8|22886.8|22924.3|22909.3|22894.3|22879.3|14
1660890900000|2022-08-19 06:35:00|22904.3|22889.3|22881.8|22866.8|22909.3|22894.3|22869.3|22854.3|36
1660891200000|2022-08-19 06:40:00|22884.3|22869.3|22869.3|22854.3|22884.3|22869.3|22849.3|22834.3|44
1660891500000|2022-08-19 06:45:00|22866.8|22851.8|22861.8|22846.8|22869.3|22854.3|22846.8|22831.8|76
1660891800000|2022-08-19 06:50:00|22864.3|22849.3|22876.8|22861.8|22876.8|22861.8|22864.3|22849.3|35
1660892100000|2022-08-19 06:55:00|22874.3|22859.3|22896.8|22881.8|22909.3|22894.3|22869.3|22854.3|417
1660892400000|2022-08-19 07:00:00|22899.3|22884.3|22924.3|22909.3|22929.3|22914.3|22874.3|22859.3|760
1660892700000|2022-08-19 07:05:00|22926.8|22911.8|22901.8|22886.8|22944.3|22929.3|22891.8|22876.8|311
1660893000000|2022-08-19 07:10:00|22904.3|22889.3|22889.3|22874.3|22924.3|22909.3|22884.3|22869.3|229
1660893300000|2022-08-19 07:15:00|22884.3|22869.3|22886.8|22871.8|22891.8|22876.8|22864.3|22849.3|281
1660893600000|2022-08-19 07:20:00|22884.3|22869.3|22884.3|22869.3|22899.3|22884.3|22859.3|22844.3|194
1660893900000|2022-08-19 07:25:00|22879.3|22864.3|22881.8|22866.8|22886.8|22871.8|22859.3|22844.3|143
1660894200000|2022-08-19 07:30:00|22884.3|22869.3|22866.8|22851.8|22884.3|22869.3|22859.3|22844.3|197
1660894500000|2022-08-19 07:35:00|22869.3|22854.3|22859.3|22844.3|22869.3|22854.3|22849.3|22834.3|117
1660894800000|2022-08-19 07:40:00|22860.5|22845.5|22868|22853|22880.5|22865.5|22860.5|22845.5|123
1660895100000|2022-08-19 07:45:00|22865.5|22850.5|22850.5|22835.5|22875.5|22860.5|22850.5|22835.5|92
1660895400000|2022-08-19 07:50:00|22855.5|22840.5|22830.5|22815.5|22855.5|22840.5|22825.5|22810.5|206
1660895700000|2022-08-19 07:55:00|22833|22818|22840.5|22825.5|22865.5|22850.5|22830.5|22815.5|70
1660896000000|2022-08-19 08:00:00|22838|22823|22835.5|22820.5|22865.5|22850.5|22830.5|22815.5|115
1660896300000|2022-08-19 08:05:00|22840.5|22825.5|22815.5|22800.5|22850.5|22835.5|22815.5|22800.5|93
1660896600000|2022-08-19 08:10:00|22820.5|22805.5|22815.5|22800.5|22835.5|22820.5|22810.5|22795.5|102
1660896900000|2022-08-19 08:15:00|22810.5|22795.5|22793|22778|22820.5|22805.5|22780.5|22765.5|204
1660897200000|2022-08-19 08:20:00|22795.5|22780.5|22763|22748|22795.5|22780.5|22750.5|22735.5|186
1660897500000|2022-08-19 08:25:00|22765.5|22750.5|22735.5|22720.5|22768|22753|22730.5|22715.5|275
1660897800000|2022-08-19 08:30:00|22730.5|22715.5|22660.5|22645.5|22730.5|22715.5|22658|22643|512
1660898100000|2022-08-19 08:35:00|22665.5|22650.5|22665.5|22650.5|22680.5|22665.5|22638|22623|266
1660898400000|2022-08-19 08:40:00|22660.5|22645.5|22690.5|22675.5|22700.5|22685.5|22655.5|22640.5|279
1660898700000|2022-08-19 08:45:00|22695.5|22680.5|22680.5|22665.5|22715.5|22700.5|22670.5|22655.5|227
1660899000000|2022-08-19 08:50:00|22678|22663|22670.5|22655.5|22688|22673|22655.5|22640.5|151
1660899300000|2022-08-19 08:55:00|22675.5|22660.5|22695.5|22680.5|22700.5|22685.5|22660.5|22645.5|108
1660899600000|2022-08-19 09:00:00|22698|22683|22670.5|22655.5|22700.5|22685.5|22660.5|22645.5|140
1660899900000|2022-08-19 09:05:00|22668|22653|22665.5|22650.5|22675.5|22660.5|22653|22638|167
1660900200000|2022-08-19 09:10:00|22660.5|22645.5|22688|22673|22690.5|22675.5|22655.5|22640.5|125
1660900500000|2022-08-19 09:15:00|22685.5|22670.5|22688|22673|22713|22698|22680.5|22665.5|177
1660900800000|2022-08-19 09:20:00|22685.5|22670.5|22655.5|22640.5|22688|22673|22650.5|22635.5|108
1660901100000|2022-08-19 09:25:00|22660.5|22645.5|22670.5|22655.5|22678|22663|22650.5|22635.5|112
1660901400000|2022-08-19 09:30:00|22668|22653|22655.5|22640.5|22678|22663|22648|22633|87
1660901700000|2022-08-19 09:35:00|22658|22643|22660.5|22645.5|22673|22658|22655.5|22640.5|117
1660902000000|2022-08-19 09:40:00|22658|22643|22670.5|22655.5|22685.5|22670.5|22655.5|22640.5|209
1660902300000|2022-08-19 09:45:00|22675.5|22660.5|22665.5|22650.5|22700.5|22685.5|22660.5|22645.5|215
1660902600000|2022-08-19 09:50:00|22660.5|22645.5|22640.5|22625.5|22665.5|22650.5|22623|22608|575
1660902900000|2022-08-19 09:55:00|22638|22623|22640.5|22625.5|22660.5|22645.5|22628|22613|187
1660903200000|2022-08-19 10:00:00|22643|22628|22665.5|22650.5|22675.5|22660.5|22635.5|22620.5|125
1660903500000|2022-08-19 10:05:00|22668|22653|22660.5|22645.5|22680.5|22665.5|22648|22633|101
1660903800000|2022-08-19 10:10:00|22655.5|22640.5|22628|22613|22675.5|22660.5|22625.5|22610.5|149
1660904100000|2022-08-19 10:15:00|22625.5|22610.5|22685.5|22670.5|22685.5|22670.5|22625.5|22610.5|82
1660904400000|2022-08-19 10:20:00|22683|22668|22673|22658|22698|22683|22670.5|22655.5|80
1660904700000|2022-08-19 10:25:00|22670.5|22655.5|22685.5|22670.5|22688|22673|22660.5|22645.5|61
1660905000000|2022-08-19 10:30:00|22683|22668|22670.5|22655.5|22690.5|22675.5|22670.5|22655.5|31
1660905300000|2022-08-19 10:35:00|22668|22653|22635.5|22620.5|22680.5|22665.5|22635.5|22620.5|51
1660905600000|2022-08-19 10:40:00|22638|22623|22610.5|22595.5|22640.5|22625.5|22605.5|22590.5|85
1660905900000|2022-08-19 10:45:00|22608|22593|22605.5|22590.5|22615.5|22600.5|22600.5|22585.5|90
1660906200000|2022-08-19 10:50:00|22600.5|22585.5|22615.5|22600.5|22620.5|22605.5|22595.5|22580.5|50
1660906500000|2022-08-19 10:55:00|22610.5|22595.5|22623|22608|22633|22618|22605.5|22590.5|49
1660906800000|2022-08-19 11:00:00|22625.5|22610.5|22643|22628|22650.5|22635.5|22615.5|22600.5|84
1660907100000|2022-08-19 11:05:00|22645.5|22630.5|22648|22633|22650.5|22635.5|22620.5|22605.5|36
1660907400000|2022-08-19 11:10:00|22650.5|22635.5|22670.5|22655.5|22675.5|22660.5|22645.5|22630.5|149
1660907700000|2022-08-19 11:15:00|22673|22658|22655.5|22640.5|22685.5|22670.5|22653|22638|82
1660908000000|2022-08-19 11:20:00|22658|22643|22685.5|22670.5|22685.5|22670.5|22658|22643|95
1660908300000|2022-08-19 11:25:00|22680.5|22665.5|22675.5|22660.5|22685.5|22670.5|22670.5|22655.5|72
1660908600000|2022-08-19 11:30:00|22680.5|22665.5|22645.5|22630.5|22685.5|22670.5|22645.5|22630.5|95
1660908900000|2022-08-19 11:35:00|22643|22628|22653|22638|22655.5|22640.5|22635.5|22620.5|46
1660909200000|2022-08-19 11:40:00|22654.1|22639.1|22671.6|22656.6|22671.6|22656.6|22641.6|22626.6|40
1660909500000|2022-08-19 11:45:00|22674.1|22659.1|22669.1|22654.1|22676.6|22661.6|22664.1|22649.1|32
1660909800000|2022-08-19 11:50:00|22671.6|22656.6|22666.6|22651.6|22681.6|22666.6|22666.6|22651.6|90
1660910100000|2022-08-19 11:55:00|22661.6|22646.6|22701.6|22686.6|22701.6|22686.6|22654.1|22639.1|75
1660910400000|2022-08-19 12:00:00|22699.1|22684.1|22706.6|22691.6|22716.6|22701.6|22691.6|22676.6|119
1660910700000|2022-08-19 12:05:00|22701.6|22686.6|22696.6|22681.6|22714.1|22699.1|22691.6|22676.6|72
1660911000000|2022-08-19 12:10:00|22699.1|22684.1|22696.6|22681.6|22701.6|22686.6|22681.6|22666.6|48
1660911300000|2022-08-19 12:15:00|22699.1|22684.1|22699.1|22684.1|22711.6|22696.6|22691.6|22676.6|45
1660911600000|2022-08-19 12:20:00|22701.6|22686.6|22681.6|22666.6|22701.6|22686.6|22671.6|22656.6|70
1660911900000|2022-08-19 12:25:00|22679.1|22664.1|22666.6|22651.6|22684.1|22669.1|22656.6|22641.6|238
1660912200000|2022-08-19 12:30:00|22664.1|22649.1|22661.6|22646.6|22666.6|22651.6|22649.1|22634.1|110
1660912500000|2022-08-19 12:35:00|22664.1|22649.1|22681.6|22666.6|22681.6|22666.6|22661.6|22646.6|62
1660912800000|2022-08-19 12:40:00|22684.1|22669.1|22661.6|22646.6|22686.6|22671.6|22661.6|22646.6|75
1660913100000|2022-08-19 12:45:00|22666.6|22651.6|22661.6|22646.6|22676.6|22661.6|22661.6|22646.6|76
1660913400000|2022-08-19 12:50:00|22659.1|22644.1|22671.6|22656.6|22681.6|22666.6|22659.1|22644.1|60
1660913700000|2022-08-19 12:55:00|22676.6|22661.6|22641.6|22626.6|22676.6|22661.6|22636.6|22621.6|84
1660914000000|2022-08-19 13:00:00|22636.6|22621.6|22621.6|22606.6|22646.6|22631.6|22621.6|22606.6|115
1660914300000|2022-08-19 13:05:00|22626.6|22611.6|22636.6|22621.6|22636.6|22621.6|22626.6|22611.6|56
1660914600000|2022-08-19 13:10:00|22634.1|22619.1|22641.6|22626.6|22644.1|22629.1|22626.6|22611.6|101
1660914900000|2022-08-19 13:15:00|22636.6|22621.6|22641.6|22626.6|22641.6|22626.6|22621.6|22606.6|72
1660915200000|2022-08-19 13:20:00|22639.1|22624.1|22646.6|22631.6|22656.6|22641.6|22636.6|22621.6|114
1660915500000|2022-08-19 13:25:00|22649.1|22634.1|22646.6|22631.6|22651.6|22636.6|22634.1|22619.1|97
1660915800000|2022-08-19 13:30:00|22651.6|22636.6|22651.6|22636.6|22671.6|22656.6|22644.1|22629.1|282
1660916100000|2022-08-19 13:35:00|22649.1|22634.1|22644.1|22629.1|22671.6|22656.6|22641.6|22626.6|202
1660916400000|2022-08-19 13:40:00|22641.6|22626.6|22606.6|22591.6|22651.6|22636.6|22601.6|22586.6|245
1660916700000|2022-08-19 13:45:00|22601.6|22586.6|22586.6|22571.6|22606.6|22591.6|22566.6|22551.6|176
1660917000000|2022-08-19 13:50:00|22584.1|22569.1|22561.6|22546.6|22586.6|22571.6|22556.6|22541.6|87
1660917300000|2022-08-19 13:55:00|22559.1|22544.1|22586.6|22571.6|22596.6|22581.6|22556.6|22541.6|150
1660917600000|2022-08-19 14:00:00|22584.1|22569.1|22601.6|22586.6|22611.6|22596.6|22574.1|22559.1|99
1660917900000|2022-08-19 14:05:00|22606.6|22591.6|22576.6|22561.6|22611.6|22596.6|22576.6|22561.6|156
1660918200000|2022-08-19 14:10:00|22579.1|22564.1|22564.1|22549.1|22589.1|22574.1|22554.1|22539.1|199
1660918500000|2022-08-19 14:15:00|22561.6|22546.6|22574.1|22559.1|22574.1|22559.1|22549.1|22534.1|110
1660918800000|2022-08-19 14:20:00|22576.6|22561.6|22589.1|22574.1|22599.1|22584.1|22574.1|22559.1|207
1660919100000|2022-08-19 14:25:00|22594.1|22579.1|22611.6|22596.6|22611.6|22596.6|22579.1|22564.1|172
1660919400000|2022-08-19 14:30:00|22614.1|22599.1|22594.1|22579.1|22619.1|22604.1|22594.1|22579.1|130
1660919700000|2022-08-19 14:35:00|22596.6|22581.6|22594.1|22579.1|22604.1|22589.1|22584.1|22569.1|164
1660920000000|2022-08-19 14:40:00|22589.1|22574.1|22614.1|22599.1|22614.1|22599.1|22584.1|22569.1|102
1660920300000|2022-08-19 14:45:00|22609.1|22594.1|22624.1|22609.1|22629.1|22614.1|22609.1|22594.1|172
1660920600000|2022-08-19 14:50:00|22621.6|22606.6|22574.1|22559.1|22624.1|22609.1|22574.1|22559.1|178
1660920900000|2022-08-19 14:55:00|22571.6|22556.6|22554.1|22539.1|22584.1|22569.1|22554.1|22539.1|125
1660921200000|2022-08-19 15:00:00|22559.1|22544.1|22554.1|22539.1|22564.1|22549.1|22544.1|22529.1|169
1660921500000|2022-08-19 15:05:00|22549.1|22534.1|22539.1|22524.1|22561.6|22546.6|22534.1|22519.1|159
1660921800000|2022-08-19 15:10:00|22536.6|22521.6|22534.1|22519.1|22546.6|22531.6|22529.1|22514.1|113
1660922100000|2022-08-19 15:15:00|22536.6|22521.6|22559.1|22544.1|22561.6|22546.6|22534.1|22519.1|137
1660922400000|2022-08-19 15:20:00|22561.6|22546.6|22544.1|22529.1|22564.1|22549.1|22541.6|22526.6|149
1660922700000|2022-08-19 15:25:00|22549.1|22534.1|22549.1|22534.1|22561.6|22546.6|22544.1|22529.1|366
1660923000000|2022-08-19 15:30:00|22559.1|22544.1|22551.6|22536.6|22589.1|22574.1|22549.1|22534.1|818
1660923300000|2022-08-19 15:35:00|22549.1|22534.1|22574.1|22559.1|22584.1|22569.1|22546.6|22531.6|265
1660923600000|2022-08-19 15:40:00|22571.6|22556.6|22579.1|22564.1|22591.6|22576.6|22569.1|22554.1|64
1660923900000|2022-08-19 15:45:00|22581.6|22566.6|22579.1|22564.1|22596.6|22581.6|22574.1|22559.1|26
1660924200000|2022-08-19 15:50:00|22581.6|22561.6|22571.6|22551.6|22596.6|22576.6|22571.6|22551.6|71
1660924500000|2022-08-19 15:55:00|22576.6|22546.6|22561.6|22536.6|22576.6|22556.6|22561.6|22536.6|27
1660924800000|2022-08-19 16:00:00|22556.6|22531.6|22556.6|22531.6|22566.6|22546.6|22546.6|22526.6|14
1660925100000|2022-08-19 16:05:00|22561.6|22536.6|22551.6|22526.6|22561.6|22536.6|22546.6|22526.6|6
1660925400000|2022-08-19 16:10:00|22556.6|22531.6|22571.6|22546.6|22571.6|22546.6|22556.6|22526.6|0
1660925700000|2022-08-19 16:15:00|22576.6|22551.6|22576.6|22551.6|22581.6|22561.6|22566.6|22546.6|2
1660926000000|2022-08-19 16:20:00|22581.6|22556.6|22581.6|22556.6|22581.6|22556.6|22571.6|22551.6|4
1660926300000|2022-08-19 16:25:00|22576.6|22561.6|22571.6|22546.6|22581.6|22561.6|22561.6|22541.6|4
1660926600000|2022-08-19 16:30:00|22566.6|22541.6|22571.6|22546.6|22571.6|22546.6|22556.6|22536.6|14
1660926900000|2022-08-19 16:35:00|22576.6|22551.6|22586.6|22566.6|22591.6|22566.6|22576.6|22551.6|14
1660927200000|2022-08-19 16:40:00|22581.6|22561.6|22586.6|22566.6|22591.6|22571.6|22571.6|22551.6|40
1660927500000|2022-08-19 16:45:00|22581.6|22561.6|22581.6|22556.6|22596.6|22576.6|22576.6|22556.6|19
1660927800000|2022-08-19 16:50:00|22586.6|22561.6|22591.6|22571.6|22596.6|22571.6|22581.6|22561.6|3
1660928100000|2022-08-19 16:55:00|22596.6|22576.6|22601.6|22576.6|22611.6|22591.6|22591.6|22571.6|15
1660928400000|2022-08-19 17:00:00|22596.6|22571.6|22601.6|22576.6|22606.6|22581.6|22591.6|22571.6|7
1660928700000|2022-08-19 17:05:00|22596.6|22571.6|22591.6|22571.6|22596.6|22571.6|22586.6|22566.6|15
1660929000000|2022-08-19 17:10:00|22586.6|22566.6|22586.6|22561.6|22591.6|22571.6|22581.6|22556.6|8
1660929300000|2022-08-19 17:15:00|22581.6|22566.6|22581.6|22556.6|22591.6|22566.6|22576.6|22556.6|7
1660929600000|2022-08-19 17:20:00|22576.6|22561.6|22576.6|22556.6|22581.6|22561.6|22576.6|22556.6|7
1660929900000|2022-08-19 17:25:00|22571.6|22551.6|22571.6|22546.6|22571.6|22556.6|22566.6|22546.6|5
1660930200000|2022-08-19 17:30:00|22566.6|22541.6|22556.6|22531.6|22566.6|22541.6|22541.6|22521.6|16
1660930500000|2022-08-19 17:35:00|22551.6|22526.6|22551.6|22526.6|22551.6|22531.6|22546.6|22526.6|11
1660930800000|2022-08-19 17:40:00|22556.6|22531.6|22556.6|22531.6|22556.6|22536.6|22551.6|22526.6|5
1660931100000|2022-08-19 17:45:00|22551.6|22536.6|22556.6|22536.6|22561.6|22536.6|22551.6|22531.6|9
1660931400000|2022-08-19 17:50:00|22561.6|22531.6|22571.6|22546.6|22571.6|22546.6|22561.6|22531.6|7
1660931700000|2022-08-19 17:55:00|22566.6|22551.6|22576.6|22556.6|22581.6|22556.6|22566.6|22541.6|15
1660932000000|2022-08-19 18:00:00|22571.6|22551.6|22581.6|22561.6|22581.6|22561.6|22566.6|22546.6|6
1660932300000|2022-08-19 18:05:00|22576.6|22556.6|22581.6|22556.6|22581.6|22561.6|22576.6|22551.6|7
1660932600000|2022-08-19 18:10:00|22576.6|22551.6|22551.6|22531.6|22576.6|22551.6|22551.6|22531.6|28
1660932900000|2022-08-19 18:15:00|22546.6|22526.6|22551.6|22531.6|22551.6|22531.6|22546.6|22526.6|13
1660933200000|2022-08-19 18:20:00|22546.6|22526.6|22551.6|22526.6|22551.6|22531.6|22546.6|22526.6|13
1660933500000|2022-08-19 18:25:00|22546.6|22531.6|22559.1|22544.1|22566.6|22544.1|22546.6|22531.6|23
1660933800000|2022-08-19 18:30:00|22554.1|22539.1|22561.6|22546.6|22561.6|22546.6|22549.1|22534.1|8
1660934100000|2022-08-19 18:35:00|22559.1|22544.1|22551.6|22536.6|22564.1|22549.1|22549.1|22534.1|8
1660934400000|2022-08-19 18:40:00|22549.1|22534.1|22549.1|22534.1|22554.1|22539.1|22541.6|22526.6|3
1660934700000|2022-08-19 18:45:00|22551.6|22536.6|22554.1|22539.1|22559.1|22544.1|22541.6|22526.6|6
1660935000000|2022-08-19 18:50:00|22551.6|22536.6|22536.6|22521.6|22554.1|22539.1|22534.1|22519.1|7
1660935300000|2022-08-19 18:55:00|22539.1|22524.1|22536.6|22521.6|22541.6|22526.6|22529.1|22514.1|15
1660935600000|2022-08-19 19:00:00|22539.1|22524.1|22516.6|22501.6|22539.1|22524.1|22516.6|22501.6|16
1660935900000|2022-08-19 19:05:00|22519.1|22504.1|22516.6|22501.6|22519.1|22504.1|22509.1|22494.1|8
1660936200000|2022-08-19 19:10:00|22519.1|22504.1|22541.6|22526.6|22546.6|22531.6|22516.6|22501.6|33
1660936500000|2022-08-19 19:15:00|22539.1|22524.1|22546.6|22531.6|22551.6|22536.6|22539.1|22524.1|12
1660936800000|2022-08-19 19:20:00|22549.1|22534.1|22546.6|22531.6|22554.1|22539.1|22541.6|22526.6|2
1660937100000|2022-08-19 19:25:00|22544.1|22529.1|22546.6|22531.6|22549.1|22534.1|22539.1|22524.1|16
1660937400000|2022-08-19 19:30:00|22544.1|22529.1|22541.6|22526.6|22549.1|22534.1|22539.1|22524.1|19
1660937700000|2022-08-19 19:35:00|22544.1|22529.1|22539.1|22524.1|22546.6|22531.6|22536.6|22521.6|4
1660938000000|2022-08-19 19:40:00|22536.6|22521.6|22536.6|22521.6|22544.1|22529.1|22531.6|22516.6|9
1660938300000|2022-08-19 19:45:00|22539.1|22524.1|22536.6|22521.6|22544.1|22529.1|22526.6|22511.6|17
1660938600000|2022-08-19 19:50:00|22539.1|22524.1|22564.1|22549.1|22569.1|22554.1|22539.1|22524.1|62
1660938900000|2022-08-19 19:55:00|22559.1|22544.1|22551.6|22536.6|22559.1|22544.1|22549.1|22534.1|27
1660939200000|2022-08-19 20:00:00|22554.4|22514.4|22555.6|22515.6|22559.3|22519.3|22549.6|22509.6|0
1660939500000|2022-08-19 20:05:00|22555.7|22515.7|22560.5|22520.5|22560.5|22520.5|22553.2|22513.2|0
1660939800000|2022-08-19 20:10:00|22560.4|22520.4|22556.8|22516.8|22560.5|22520.5|22552|22512|0
1660940100000|2022-08-19 20:15:00|22555.6|22515.6|22554.4|22514.4|22556.8|22516.8|22554.4|22514.4|0
1660940400000|2022-08-19 20:20:00|22555|22515|22552|22512|22556.8|22516.8|22552|22512|0
1660940700000|2022-08-19 20:25:00|22551.9|22511.9|22549.6|22509.6|22551.9|22511.9|22547.1|22507.1|0
1660941000000|2022-08-19 20:30:00|22550.8|22510.8|22544.7|22504.7|22550.8|22510.8|22544.7|22504.7|0
1660941300000|2022-08-19 20:35:00|22544.8|22504.8|22547.1|22507.1|22549.6|22509.6|22544.7|22504.7|0
1660941600000|2022-08-19 20:40:00|22547.2|22507.2|22545.9|22505.9|22548.4|22508.4|22544.7|22504.7|0
1660941900000|2022-08-19 20:45:00|22546|22506|22547.1|22507.1|22548.4|22508.4|22545.3|22505.3|0
1660942200000|2022-08-19 20:50:00|22545.9|22505.9|22545.9|22505.9|22547.1|22507.1|22544.7|22504.7|0
1660942500000|2022-08-19 20:55:00|22546|22506|22546.2|22506.2|22548.4|22508.4|22544.7|22504.7|0
1660942800000|2022-08-19 21:00:00|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|0
1661119200000|2022-08-21 22:00:00|22485|22445|22484.4|22444.4|22492.9|22452.9|22475.8|22435.8|0
1661119500000|2022-08-21 22:05:00|22485|22445|22482|22442|22486.8|22446.8|22472.3|22432.3|0
1661119800000|2022-08-21 22:10:00|22483.2|22443.2|22490.7|22450.7|22492.5|22452.5|22479.6|22439.6|0
1661120100000|2022-08-21 22:15:00|22490.8|22450.8|22487.7|22447.7|22495|22455|22481.4|22441.4|0
1661120400000|2022-08-21 22:20:00|22488.9|22448.9|22486.5|22446.5|22490.1|22450.1|22485.3|22445.3|0
1661120700000|2022-08-21 22:25:00|22487.7|22447.7|22497.4|22457.4|22499.8|22459.8|22487.1|22447.1|0
1661121000000|2022-08-21 22:30:00|22498|22458|22497.4|22457.4|22504.7|22464.7|22497.4|22457.4|0
1661121300000|2022-08-21 22:35:00|22496.8|22456.8|22492.5|22452.5|22498.6|22458.6|22490.1|22450.1|0
1661121600000|2022-08-21 22:40:00|22492.6|22452.6|22497.4|22457.4|22498.6|22458.6|22492.6|22452.6|0
1661121900000|2022-08-21 22:45:00|22496.8|22456.8|22498.6|22458.6|22499.8|22459.8|22495|22455|0
1661122200000|2022-08-21 22:50:00|22498.7|22458.7|22501|22461|22502.3|22462.3|22498.7|22458.7|0
1661122500000|2022-08-21 22:55:00|22501.1|22461.1|22493.8|22453.8|22503.5|22463.5|22492.5|22452.5|0
1661122800000|2022-08-21 23:00:00|22493.7|22453.7|22496.2|22456.2|22497.4|22457.4|22491.3|22451.3|0
1661123100000|2022-08-21 23:05:00|22496.1|22456.1|22496.8|22456.8|22499.8|22459.8|22495|22455|0
1661123400000|2022-08-21 23:10:00|22496.2|22456.2|22491.3|22451.3|22499.8|22459.8|22488.9|22448.9|0
1661123700000|2022-08-21 23:15:00|22491.4|22451.4|22495|22455|22496.2|22456.2|22490.7|22450.7|0
1661124000000|2022-08-21 23:20:00|22494.9|22454.9|22485.3|22445.3|22495|22455|22485.3|22445.3|0
1661124300000|2022-08-21 23:25:00|22485.2|22445.2|22479.2|22439.2|22485.2|22445.2|22474.3|22434.3|0
1661124600000|2022-08-21 23:30:00|22479.1|22439.1|22482.8|22442.8|22483.4|22443.4|22471.9|22431.9|0
1661124900000|2022-08-21 23:35:00|22482.2|22442.2|22475.5|22435.5|22482.8|22442.8|22473.1|22433.1|0
1661125200000|2022-08-21 23:40:00|22474.9|22434.9|22474.3|22434.3|22481.6|22441.6|22470.7|22430.7|0
1661125500000|2022-08-21 23:45:00|22473.1|22433.1|22462.2|22422.2|22474.3|22434.3|22461|22421|0
1661125800000|2022-08-21 23:50:00|22461.6|22421.6|22454.3|22414.3|22464.6|22424.6|22453.7|22413.7|0
1661126100000|2022-08-21 23:55:00|22453.7|22413.7|22456.1|22416.1|22457.3|22417.3|22445.8|22405.8|0
1661126400000|2022-08-22 00:00:00|22456.2|22416.2|22451.9|22411.9|22459.8|22419.8|22442.1|22402.1|0
1661126700000|2022-08-22 00:05:00|22453.1|22413.1|22456.1|22416.1|22458.6|22418.6|22451.9|22411.9|0
1661127000000|2022-08-22 00:10:00|22456.2|22416.2|22464.8|22424.8|22467.8|22427.8|22450.6|22410.6|0
1661127300000|2022-08-22 00:15:00|22465.4|22425.4|22481.4|22441.4|22493.4|22453.4|22464.8|22424.8|0
1661127600000|2022-08-22 00:20:00|22481.5|22441.5|22481.4|22441.4|22487.4|22447.4|22481.3|22441.3|0
1661127900000|2022-08-22 00:25:00|22481.3|22441.3|22466.5|22426.5|22481.4|22441.4|22463.4|22423.4|0
1661128200000|2022-08-22 00:30:00|22469.4|22429.4|22469.7|22429.7|22469.8|22429.8|22457.6|22417.6|0
1661128500000|2022-08-22 00:35:00|22469.8|22429.8|22487.4|22447.4|22493.5|22453.5|22469.7|22429.7|0
1661128800000|2022-08-22 00:40:00|22487.3|22447.3|22487.4|22447.4|22493.3|22453.3|22481.3|22441.3|0
1661129100000|2022-08-22 00:45:00|22487.3|22447.3|22487.2|22447.2|22487.4|22447.4|22481.2|22441.2|0
1661129400000|2022-08-22 00:50:00|22487.1|22447.1|22487.1|22447.1|22487.2|22447.2|22487.1|22447.1|0
1661129700000|2022-08-22 00:55:00|22487.2|22447.2|22463.4|22423.4|22487.2|22447.2|22463.2|22423.2|0
1661130000000|2022-08-22 01:00:00|22463.3|22423.3|22463.4|22423.4|22469.4|22429.4|22463.3|22423.3|0
1661130300000|2022-08-22 01:05:00|22463.5|22423.5|22463.4|22423.4|22469.4|22429.4|22457.4|22417.4|0
1661130600000|2022-08-22 01:10:00|22463.3|22423.3|22469.5|22429.5|22469.5|22429.5|22463.3|22423.3|0
1661130900000|2022-08-22 01:15:00|22469.4|22429.4|22475.3|22435.3|22475.5|22435.5|22469.3|22429.3|0
1661131200000|2022-08-22 01:20:00|22475.4|22435.4|22481.6|22441.6|22493.5|22453.5|22475.4|22435.4|0
1661131500000|2022-08-22 01:25:00|22481.7|22441.7|22493.5|22453.5|22499.6|22459.6|22481.6|22441.6|0
1661131800000|2022-08-22 01:30:00|22493.6|22453.6|22505.4|22465.4|22505.5|22465.5|22493.4|22453.4|0
1661132100000|2022-08-22 01:35:00|22505.5|22465.5|22505.4|22465.4|22508.5|22468.5|22499.4|22459.4|0
1661132400000|2022-08-22 01:40:00|22505.3|22465.3|22499.4|22459.4|22505.5|22465.5|22499.4|22459.4|0
1661132700000|2022-08-22 01:45:00|22499.5|22459.5|22493.5|22453.5|22499.6|22459.6|22493.5|22453.5|0
1661133000000|2022-08-22 01:50:00|22493.6|22453.6|22493.4|22453.4|22499.5|22459.5|22487.5|22447.5|0
1661133300000|2022-08-22 01:55:00|22493.5|22453.5|22493.5|22453.5|22493.7|22453.7|22493.4|22453.4|0
1661133600000|2022-08-22 02:00:00|22493.6|22453.6|22495.2|22455.2|22495.3|22455.3|22489.2|22449.2|0
1661133900000|2022-08-22 02:05:00|22495.3|22455.3|22504.2|22464.2|22507.1|22467.1|22495.3|22455.3|0
1661134200000|2022-08-22 02:10:00|22501.3|22461.3|22501.1|22461.1|22507.2|22467.2|22501.1|22461.1|0
1661134500000|2022-08-22 02:15:00|22507|22467|22507|22467|22507.1|22467.1|22501|22461|0
1661134800000|2022-08-22 02:20:00|22507.1|22467.1|22513|22473|22518.9|22478.9|22507.1|22467.1|0
1661135100000|2022-08-22 02:25:00|22513.1|22473.1|22512.9|22472.9|22525|22485|22512.9|22472.9|0
1661135400000|2022-08-22 02:30:00|22534.2|22494.2|22546|22506|22546|22506|22534.2|22494.2|0
1661135700000|2022-08-22 02:35:00|22545.9|22505.9|22546|22506|22546.1|22506.1|22540|22500|0
1661136000000|2022-08-22 02:40:00|22545.9|22505.9|22545.8|22505.8|22546|22506|22540|22500|0
1661136300000|2022-08-22 02:45:00|22524.7|22484.7|22536.5|22496.5|22536.6|22496.6|22524.7|22484.7|0
1661136600000|2022-08-22 02:50:00|22536.6|22496.6|22548.9|22508.9|22554.8|22514.8|22536.6|22496.6|0
1661136900000|2022-08-22 02:55:00|22549|22509|22554.9|22514.9|22560.8|22520.8|22548.9|22508.9|0
1661137200000|2022-08-22 03:00:00|22554.8|22514.8|22542.9|22502.9|22554.8|22514.8|22542.9|22502.9|0
1661137500000|2022-08-22 03:05:00|22542.8|22502.8|22537|22497|22542.9|22502.9|22537|22497|0
1661137800000|2022-08-22 03:10:00|22537.1|22497.1|22536.9|22496.9|22542.9|22502.9|22536.9|22496.9|0
1661138100000|2022-08-22 03:15:00|22536.8|22496.8|22536.8|22496.8|22536.9|22496.9|22536.8|22496.8|0
1661138400000|2022-08-22 03:20:00|22536.9|22496.9|22536.8|22496.8|22536.9|22496.9|22536.7|22496.7|0
1661138700000|2022-08-22 03:25:00|22536.9|22496.9|22536.9|22496.9|22536.9|22496.9|22530.8|22490.8|0
1661139000000|2022-08-22 03:30:00|22536.8|22496.8|22524.8|22484.8|22536.9|22496.9|22524.8|22484.8|0
1661139300000|2022-08-22 03:35:00|22524.9|22484.9|22524.9|22484.9|22530.7|22490.7|22524.8|22484.8|0
1661139600000|2022-08-22 03:40:00|22525|22485|22524.9|22484.9|22525|22485|22524.8|22484.8|0
1661139900000|2022-08-22 03:45:00|22524.8|22484.8|22519|22479|22524.9|22484.9|22518.9|22478.9|0
1661140200000|2022-08-22 03:50:00|22518.9|22478.9|22518.9|22478.9|22518.9|22478.9|22518.8|22478.8|0
1661140500000|2022-08-22 03:55:00|22519|22479|22524.9|22484.9|22524.9|22484.9|22518.8|22478.8|0
1661140800000|2022-08-22 04:00:00|22524.8|22484.8|22518.8|22478.8|22524.9|22484.9|22518.8|22478.8|0
1661141100000|2022-08-22 04:05:00|22518.9|22478.9|22512.8|22472.8|22518.9|22478.9|22512.8|22472.8|0
1661141400000|2022-08-22 04:10:00|22512.9|22472.9|22512.8|22472.8|22513|22473|22512.8|22472.8|0
1661141700000|2022-08-22 04:15:00|22512.9|22472.9|22512.9|22472.9|22512.9|22472.9|22506.9|22466.9|0
1661142000000|2022-08-22 04:20:00|22513|22473|22518.9|22478.9|22518.9|22478.9|22513|22473|0
1661142300000|2022-08-22 04:25:00|22518.8|22478.8|22512.8|22472.8|22518.8|22478.8|22512.8|22472.8|0
1661142600000|2022-08-22 04:30:00|22512.9|22472.9|22512.7|22472.7|22512.9|22472.9|22512.7|22472.7|0
1661142900000|2022-08-22 04:35:00|22511|22471|22511.1|22471.1|22511.1|22471.1|22511|22471|0
1661143200000|2022-08-22 04:40:00|22511|22471|22499.2|22459.2|22511.1|22471.1|22499.2|22459.2|0
1661143500000|2022-08-22 04:45:00|22505.1|22465.1|22493.2|22453.2|22505.1|22465.1|22493.2|22453.2|0
1661143800000|2022-08-22 04:50:00|22493.3|22453.3|22493.2|22453.2|22493.3|22453.3|22487.3|22447.3|0
1661144100000|2022-08-22 04:55:00|22493.1|22453.1|22493.1|22453.1|22493.2|22453.2|22487.2|22447.2|0
1661144400000|2022-08-22 05:00:00|22493.2|22453.2|22493.2|22453.2|22499.2|22459.2|22493.1|22453.1|0
1661144700000|2022-08-22 05:05:00|22493.1|22453.1|22493.1|22453.1|22493.2|22453.2|22487.1|22447.1|0
1661145000000|2022-08-22 05:10:00|22493.2|22453.2|22487.2|22447.2|22493.2|22453.2|22481.1|22441.1|0
1661145300000|2022-08-22 05:15:00|22490.1|22450.1|22505.5|22465.5|22505.6|22465.6|22487.2|22447.2|0
1661145600000|2022-08-22 05:20:00|22505.6|22465.6|22499.6|22459.6|22511.6|22471.6|22499.6|22459.6|0
1661145900000|2022-08-22 05:25:00|22499.7|22459.7|22511.4|22471.4|22511.4|22471.4|22499.6|22459.6|0
1661146200000|2022-08-22 05:30:00|22508.5|22468.5|22505.4|22465.4|22517.4|22477.4|22505.4|22465.4|0
1661146500000|2022-08-22 05:35:00|22505.3|22465.3|22493.4|22453.4|22505.4|22465.4|22493.4|22453.4|0
1661146800000|2022-08-22 05:40:00|22496.4|22456.4|22487.6|22447.6|22499.4|22459.4|22487.6|22447.6|0
1661147100000|2022-08-22 05:45:00|22508.8|22468.8|22496.9|22456.9|22514.6|22474.6|22496.8|22456.8|0
1661147400000|2022-08-22 05:50:00|22497|22457|22496.9|22456.9|22497|22457|22496.8|22456.8|0
1661147700000|2022-08-22 05:55:00|22497|22457|22491|22451|22497|22457|22490.9|22450.9|0
1661148000000|2022-08-22 06:00:00|22475.8|22435.8|22454.1|22439.1|22489.1|22474.1|22451.6|22429.9|51
1661148300000|2022-08-22 06:05:00|22451.6|22436.6|22419.1|22404.1|22459.1|22444.1|22419.1|22404.1|66
1661148600000|2022-08-22 06:10:00|22414.1|22399.1|22444.1|22429.1|22446.6|22431.6|22414.1|22399.1|43
1661148900000|2022-08-22 06:15:00|22441.6|22426.6|22476.6|22461.6|22481.6|22466.6|22436.6|22421.6|33
1661149200000|2022-08-22 06:20:00|22479.1|22464.1|22481.6|22466.6|22496.6|22481.6|22471.6|22456.6|30
1661149500000|2022-08-22 06:25:00|22479.1|22464.1|22451.6|22436.6|22479.1|22464.1|22449.1|22434.1|10
1661149800000|2022-08-22 06:30:00|22454.1|22439.1|22406.6|22391.6|22454.1|22439.1|22406.6|22391.6|44
1661150100000|2022-08-22 06:35:00|22404.1|22389.1|22389.1|22374.1|22416.6|22401.6|22384.1|22369.1|58
1661150400000|2022-08-22 06:40:00|22391.6|22376.6|22396.6|22381.6|22404.1|22389.1|22391.6|22376.6|29
1661150700000|2022-08-22 06:45:00|22394.1|22379.1|22401.6|22386.6|22411.6|22396.6|22381.6|22366.6|52
1661151000000|2022-08-22 06:50:00|22399.1|22384.1|22409.1|22394.1|22409.1|22394.1|22399.1|22384.1|17
1661151300000|2022-08-22 06:55:00|22414.1|22399.1|22434.1|22419.1|22434.1|22419.1|22406.6|22391.6|63
1661151600000|2022-08-22 07:00:00|22421.6|22406.6|22394.1|22379.1|22424.1|22409.1|22331.6|22316.6|1031
1661151900000|2022-08-22 07:05:00|22399.1|22384.1|22394.1|22379.1|22454.1|22439.1|22389.1|22374.1|397
1661152200000|2022-08-22 07:10:00|22399.1|22384.1|22394.1|22379.1|22419.1|22404.1|22384.1|22369.1|316
1661152500000|2022-08-22 07:15:00|22399.1|22384.1|22349.1|22334.1|22404.1|22389.1|22344.1|22329.1|358
1661152800000|2022-08-22 07:20:00|22344.1|22329.1|22344.1|22329.1|22354.1|22339.1|22314.1|22299.1|374
1661153100000|2022-08-22 07:25:00|22354.1|22339.1|22264.1|22249.1|22354.1|22339.1|22254.1|22239.1|438
1661153400000|2022-08-22 07:30:00|22269.1|22254.1|22224.1|22209.1|22269.1|22254.1|22214.1|22199.1|554
1661153700000|2022-08-22 07:35:00|22229.1|22214.1|22239.1|22224.1|22251.6|22236.6|22224.1|22209.1|222
1661154000000|2022-08-22 07:40:00|22240.3|22225.3|22220.3|22205.3|22250.3|22235.3|22210.3|22195.3|341
1661154300000|2022-08-22 07:45:00|22222.8|22207.8|22205.3|22190.3|22235.3|22220.3|22202.8|22187.8|198
1661154600000|2022-08-22 07:50:00|22202.8|22187.8|22190.3|22175.3|22205.3|22190.3|22175.3|22160.3|291
1661154900000|2022-08-22 07:55:00|22195.3|22180.3|22170.3|22155.3|22200.3|22185.3|22155.3|22140.3|269
1661155200000|2022-08-22 08:00:00|22172.8|22157.8|22125.3|22110.3|22182.8|22167.8|22120.3|22105.3|320
1661155500000|2022-08-22 08:05:00|22120.3|22105.3|22130.3|22115.3|22150.3|22135.3|22110.3|22095.3|407
1661155800000|2022-08-22 08:10:00|22135.3|22120.3|22110.3|22095.3|22140.3|22125.3|22100.3|22085.3|262
1661156100000|2022-08-22 08:15:00|22107.8|22092.8|22120.3|22105.3|22130.3|22115.3|22095.3|22080.3|265
1661156400000|2022-08-22 08:20:00|22117.8|22102.8|22107.8|22092.8|22145.3|22130.3|22105.3|22090.3|222
1661156700000|2022-08-22 08:25:00|22110.3|22095.3|22140.3|22125.3|22150.3|22135.3|22105.3|22090.3|262
1661157000000|2022-08-22 08:30:00|22142.8|22127.8|22110.3|22095.3|22155.3|22140.3|22105.3|22090.3|257
1661157300000|2022-08-22 08:35:00|22107.8|22092.8|22145.3|22130.3|22150.3|22135.3|22105.3|22090.3|90
1661157600000|2022-08-22 08:40:00|22142.8|22127.8|22140.3|22125.3|22150.3|22135.3|22122.8|22107.8|104
1661157900000|2022-08-22 08:45:00|22142.8|22127.8|22165.3|22150.3|22170.3|22155.3|22135.3|22120.3|127
1661158200000|2022-08-22 08:50:00|22162.8|22147.8|22180.3|22165.3|22185.3|22170.3|22160.3|22145.3|175
1661158500000|2022-08-22 08:55:00|22175.3|22160.3|22190.3|22175.3|22205.3|22190.3|22170.3|22155.3|234
1661158800000|2022-08-22 09:00:00|22185.3|22170.3|22180.3|22165.3|22190.3|22175.3|22172.8|22157.8|125
1661159100000|2022-08-22 09:05:00|22182.8|22167.8|22175.3|22160.3|22190.3|22175.3|22170.3|22155.3|95
1661159400000|2022-08-22 09:10:00|22180.3|22165.3|22180.3|22165.3|22190.3|22175.3|22170.3|22155.3|77
1661159700000|2022-08-22 09:15:00|22177.8|22162.8|22202.8|22187.8|22205.3|22190.3|22175.3|22160.3|83
1661160000000|2022-08-22 09:20:00|22205.3|22190.3|22165.3|22150.3|22205.3|22190.3|22160.3|22145.3|100
1661160300000|2022-08-22 09:25:00|22167.8|22152.8|22155.3|22140.3|22167.8|22152.8|22147.8|22132.8|80
1661160600000|2022-08-22 09:30:00|22150.3|22135.3|22120.3|22105.3|22155.3|22140.3|22115.3|22100.3|108
1661160900000|2022-08-22 09:35:00|22117.8|22102.8|22115.3|22100.3|22135.3|22120.3|22107.8|22092.8|163
1661161200000|2022-08-22 09:40:00|22110.3|22095.3|22130.3|22115.3|22135.3|22120.3|22110.3|22095.3|59
1661161500000|2022-08-22 09:45:00|22132.8|22117.8|22157.8|22142.8|22165.3|22150.3|22130.3|22115.3|90
1661161800000|2022-08-22 09:50:00|22160.3|22145.3|22175.3|22160.3|22180.3|22165.3|22157.8|22142.8|78
1661162100000|2022-08-22 09:55:00|22177.8|22162.8|22165.3|22150.3|22180.3|22165.3|22165.3|22150.3|53
1661162400000|2022-08-22 10:00:00|22160.3|22145.3|22170.3|22155.3|22200.3|22185.3|22160.3|22145.3|218
1661162700000|2022-08-22 10:05:00|22172.8|22157.8|22217.8|22202.8|22220.3|22205.3|22172.8|22157.8|133
1661163000000|2022-08-22 10:10:00|22220.3|22205.3|22240.3|22225.3|22260.3|22245.3|22215.3|22200.3|176
1661163300000|2022-08-22 10:15:00|22242.8|22227.8|22265.3|22250.3|22270.3|22255.3|22240.3|22225.3|132
1661163600000|2022-08-22 10:20:00|22262.8|22247.8|22250.3|22235.3|22265.3|22250.3|22240.3|22225.3|73
1661163900000|2022-08-22 10:25:00|22252.8|22237.8|22235.3|22220.3|22252.8|22237.8|22235.3|22220.3|71
1661164200000|2022-08-22 10:30:00|22240.3|22225.3|22235.3|22220.3|22245.3|22230.3|22230.3|22215.3|91
1661164500000|2022-08-22 10:35:00|22237.8|22222.8|22255.3|22240.3|22260.3|22245.3|22235.3|22220.3|79
1661164800000|2022-08-22 10:40:00|22252.8|22237.8|22215.3|22200.3|22255.3|22240.3|22212.8|22197.8|66
1661165100000|2022-08-22 10:45:00|22220.3|22205.3|22230.3|22215.3|22232.8|22217.8|22210.3|22195.3|55
1661165400000|2022-08-22 10:50:00|22232.8|22217.8|22250.3|22235.3|22255.3|22240.3|22230.3|22215.3|57
1661165700000|2022-08-22 10:55:00|22252.8|22237.8|22225.3|22210.3|22260.3|22245.3|22225.3|22210.3|54
1661166000000|2022-08-22 11:00:00|22227.8|22212.8|22225.3|22210.3|22240.3|22225.3|22225.3|22210.3|55
1661166300000|2022-08-22 11:05:00|22220.3|22205.3|22225.3|22210.3|22235.3|22220.3|22215.3|22200.3|64
1661166600000|2022-08-22 11:10:00|22227.8|22212.8|22225.3|22210.3|22240.3|22225.3|22222.8|22207.8|64
1661166900000|2022-08-22 11:15:00|22227.8|22212.8|22230.3|22215.3|22235.3|22220.3|22222.8|22207.8|30
1661167200000|2022-08-22 11:20:00|22232.8|22217.8|22230.3|22215.3|22245.3|22230.3|22230.3|22215.3|54
1661167500000|2022-08-22 11:25:00|22227.8|22212.8|22230.3|22215.3|22232.8|22217.8|22220.3|22205.3|36
1661167800000|2022-08-22 11:30:00|22225.3|22210.3|22202.8|22187.8|22225.3|22210.3|22195.3|22180.3|94
1661168100000|2022-08-22 11:35:00|22200.3|22185.3|22202.8|22187.8|22205.3|22190.3|22185.3|22170.3|56
1661168400000|2022-08-22 11:40:00|22200.1|22185.1|22210.1|22195.1|22212.6|22197.6|22187.6|22172.6|64
1661168700000|2022-08-22 11:45:00|22212.6|22197.6|22197.6|22182.6|22212.6|22197.6|22197.6|22182.6|51
1661169000000|2022-08-22 11:50:00|22195.1|22180.1|22197.6|22182.6|22210.1|22195.1|22187.6|22172.6|45
1661169300000|2022-08-22 11:55:00|22202.6|22187.6|22212.6|22197.6|22217.6|22202.6|22197.6|22182.6|43
1661169600000|2022-08-22 12:00:00|22215.1|22200.1|22182.6|22167.6|22222.6|22207.6|22182.6|22167.6|79
1661169900000|2022-08-22 12:05:00|22185.1|22170.1|22182.6|22167.6|22200.1|22185.1|22182.6|22167.6|52
1661170200000|2022-08-22 12:10:00|22187.6|22172.6|22175.1|22160.1|22187.6|22172.6|22170.1|22155.1|75
1661170500000|2022-08-22 12:15:00|22177.6|22162.6|22177.6|22162.6|22187.6|22172.6|22172.6|22157.6|43
1661170800000|2022-08-22 12:20:00|22180.1|22165.1|22182.6|22167.6|22187.6|22172.6|22177.6|22162.6|59
1661171100000|2022-08-22 12:25:00|22177.6|22162.6|22167.6|22152.6|22177.6|22162.6|22152.6|22137.6|88
1661171400000|2022-08-22 12:30:00|22162.6|22147.6|22162.6|22147.6|22177.6|22162.6|22157.6|22142.6|84
1661171700000|2022-08-22 12:35:00|22160.1|22145.1|22152.6|22137.6|22160.1|22145.1|22147.6|22132.6|101
1661172000000|2022-08-22 12:40:00|22147.6|22132.6|22152.6|22137.6|22162.6|22147.6|22147.6|22132.6|69
1661172300000|2022-08-22 12:45:00|22155.1|22140.1|22157.6|22142.6|22157.6|22142.6|22137.6|22122.6|56
1661172600000|2022-08-22 12:50:00|22162.6|22147.6|22162.6|22147.6|22167.6|22152.6|22152.6|22137.6|62
1661172900000|2022-08-22 12:55:00|22160.1|22145.1|22147.6|22132.6|22160.1|22145.1|22142.6|22127.6|38
1661173200000|2022-08-22 13:00:00|22152.6|22137.6|22152.6|22137.6|22157.6|22142.6|22137.6|22122.6|91
1661173500000|2022-08-22 13:05:00|22147.6|22132.6|22167.6|22152.6|22172.6|22157.6|22147.6|22132.6|71
1661173800000|2022-08-22 13:10:00|22165.1|22150.1|22152.6|22137.6|22172.6|22157.6|22142.6|22127.6|63
1661174100000|2022-08-22 13:15:00|22150.1|22135.1|22122.6|22107.6|22152.6|22137.6|22122.6|22107.6|78
1661174400000|2022-08-22 13:20:00|22125.1|22110.1|22122.6|22107.6|22127.6|22112.6|22112.6|22097.6|94
1661174700000|2022-08-22 13:25:00|22120.1|22105.1|22122.6|22107.6|22137.6|22122.6|22117.6|22102.6|45
1661175000000|2022-08-22 13:30:00|22120.1|22105.1|22072.6|22057.6|22127.6|22112.6|22072.6|22057.6|257
1661175300000|2022-08-22 13:35:00|22070.1|22055.1|22087.6|22072.6|22097.6|22082.6|22057.6|22042.6|286
1661175600000|2022-08-22 13:40:00|22090.1|22075.1|22112.6|22097.6|22127.6|22112.6|22077.6|22062.6|265
1661175900000|2022-08-22 13:45:00|22115.1|22100.1|22057.6|22042.6|22117.6|22102.6|22057.6|22042.6|170
1661176200000|2022-08-22 13:50:00|22055.1|22040.1|22087.6|22072.6|22090.1|22075.1|22047.6|22032.6|170
1661176500000|2022-08-22 13:55:00|22092.6|22077.6|22132.6|22117.6|22147.6|22132.6|22090.1|22075.1|205
1661176800000|2022-08-22 14:00:00|22130.1|22115.1|22137.6|22122.6|22142.6|22127.6|22112.6|22097.6|166
1661177100000|2022-08-22 14:05:00|22132.6|22117.6|22112.6|22097.6|22135.1|22120.1|22095.1|22080.1|133
1661177400000|2022-08-22 14:10:00|22110.2|22095.2|22095.2|22080.2|22120.2|22105.2|22090.2|22075.2|116
1661177700000|2022-08-22 14:15:00|22092.7|22077.7|22080.2|22065.2|22105.2|22090.2|22072.7|22057.7|142
1661178000000|2022-08-22 14:20:00|22077.7|22062.7|22060.2|22045.2|22085.2|22070.2|22060.2|22045.2|184
1661178300000|2022-08-22 14:25:00|22055.2|22040.2|22075.2|22060.2|22087.7|22072.7|22055.2|22040.2|165
1661178600000|2022-08-22 14:30:00|22070.2|22055.2|22070.2|22055.2|22090.2|22075.2|22062.7|22047.7|111
1661178900000|2022-08-22 14:35:00|22067.7|22052.7|22102.7|22087.7|22105.2|22090.2|22067.7|22052.7|232
1661179200000|2022-08-22 14:40:00|22105.2|22090.2|22110.2|22095.2|22130.2|22115.2|22095.2|22080.2|187
1661179500000|2022-08-22 14:45:00|22105.2|22090.2|22110.2|22095.2|22115.2|22100.2|22100.2|22085.2|147
1661179800000|2022-08-22 14:50:00|22107.7|22092.7|22090.2|22075.2|22110.2|22095.2|22085.2|22070.2|102
1661180100000|2022-08-22 14:55:00|22092.7|22077.7|22090.2|22075.2|22095.2|22080.2|22080.2|22065.2|69
1661180400000|2022-08-22 15:00:00|22092.7|22077.7|22120.2|22105.2|22122.7|22107.7|22090.2|22075.2|173
1661180700000|2022-08-22 15:05:00|22117.7|22102.7|22122.7|22107.7|22130.2|22115.2|22117.7|22102.7|138
1661181000000|2022-08-22 15:10:00|22120.2|22105.2|22130.2|22115.2|22135.2|22120.2|22105.2|22090.2|171
1661181300000|2022-08-22 15:15:00|22135.2|22120.2|22130.2|22115.2|22145.2|22130.2|22125.2|22110.2|137
1661181600000|2022-08-22 15:20:00|22132.7|22117.7|22140.2|22125.2|22145.2|22130.2|22132.7|22117.7|199
1661181900000|2022-08-22 15:25:00|22145.2|22130.2|22130.2|22115.2|22155.2|22140.2|22130.2|22115.2|317
1661182200000|2022-08-22 15:30:00|22135.2|22120.2|22165.2|22150.2|22180.2|22165.2|22122.7|22107.7|830
1661182500000|2022-08-22 15:35:00|22167.7|22152.7|22175.2|22160.2|22185.2|22170.2|22160.2|22145.2|287
1661182800000|2022-08-22 15:40:00|22180.2|22165.2|22187.7|22172.7|22205.2|22190.2|22180.2|22165.2|57
1661183100000|2022-08-22 15:45:00|22190.2|22175.2|22180.2|22165.2|22195.2|22180.2|22170.2|22155.2|52
1661183400000|2022-08-22 15:50:00|22182.7|22162.7|22192.7|22172.7|22197.7|22177.7|22182.7|22157.7|33
1661183700000|2022-08-22 15:55:00|22187.7|22167.7|22187.7|22162.7|22192.7|22172.7|22177.7|22157.7|352
1661184000000|2022-08-22 16:00:00|22182.7|22167.7|22192.7|22172.7|22207.7|22187.7|22182.7|22162.7|19
1661184300000|2022-08-22 16:05:00|22197.7|22167.7|22172.7|22152.7|22197.7|22172.7|22172.7|22152.7|51
1661184600000|2022-08-22 16:10:00|22167.7|22147.7|22172.7|22147.7|22182.7|22157.7|22167.7|22147.7|10
1661184900000|2022-08-22 16:15:00|22167.7|22152.7|22172.7|22152.7|22177.7|22152.7|22162.7|22142.7|14
1661185200000|2022-08-22 16:20:00|22177.7|22157.7|22192.7|22172.7|22197.7|22177.7|22172.7|22157.7|6
1661185500000|2022-08-22 16:25:00|22197.7|22167.7|22177.7|22157.7|22202.7|22177.7|22172.7|22152.7|7
1661185800000|2022-08-22 16:30:00|22182.7|22162.7|22182.7|22157.7|22187.7|22162.7|22177.7|22152.7|8
1661186100000|2022-08-22 16:35:00|22177.7|22162.7|22197.7|22172.7|22197.7|22177.7|22177.7|22162.7|10
1661186400000|2022-08-22 16:40:00|22192.7|22167.7|22172.7|22152.7|22192.7|22172.7|22172.7|22152.7|11
1661186700000|2022-08-22 16:45:00|22177.7|22157.7|22187.7|22167.7|22192.7|22167.7|22167.7|22147.7|25
1661187000000|2022-08-22 16:50:00|22182.7|22162.7|22182.7|22162.7|22197.7|22172.7|22177.7|22157.7|50
1661187300000|2022-08-22 16:55:00|22187.7|22167.7|22182.7|22162.7|22187.7|22167.7|22177.7|22152.7|10
1661187600000|2022-08-22 17:00:00|22187.7|22167.7|22177.7|22152.7|22192.7|22167.7|22172.7|22152.7|24
1661187900000|2022-08-22 17:05:00|22172.7|22157.7|22177.7|22152.7|22177.7|22157.7|22172.7|22152.7|6
1661188200000|2022-08-22 17:10:00|22172.7|22147.7|22172.7|22152.7|22177.7|22152.7|22162.7|22137.7|9
1661188500000|2022-08-22 17:15:00|22177.7|22157.7|22172.7|22147.7|22177.7|22157.7|22162.7|22142.7|22
1661188800000|2022-08-22 17:20:00|22167.7|22152.7|22162.7|22137.7|22172.7|22152.7|22157.7|22137.7|17
1661189100000|2022-08-22 17:25:00|22157.7|22142.7|22157.7|22137.7|22167.7|22142.7|22152.7|22132.7|26
1661189400000|2022-08-22 17:30:00|22152.7|22132.7|22127.7|22107.7|22152.7|22132.7|22127.7|22107.7|21
1661189700000|2022-08-22 17:35:00|22122.7|22102.7|22132.7|22107.7|22142.7|22117.7|22122.7|22102.7|28
1661190000000|2022-08-22 17:40:00|22127.7|22112.7|22132.7|22112.7|22142.7|22122.7|22127.7|22107.7|17
1661190300000|2022-08-22 17:45:00|22137.7|22117.7|22132.7|22112.7|22137.7|22117.7|22132.7|22107.7|16
1661190600000|2022-08-22 17:50:00|22127.7|22107.7|22132.7|22107.7|22137.7|22117.7|22127.7|22107.7|12
1661190900000|2022-08-22 17:55:00|22127.7|22112.7|22127.7|22107.7|22132.7|22112.7|22122.7|22102.7|14
1661191200000|2022-08-22 18:00:00|22122.7|22102.7|22122.7|22102.7|22127.7|22107.7|22117.7|22097.7|20
1661191500000|2022-08-22 18:05:00|22117.7|22097.7|22112.7|22092.7|22132.7|22112.7|22112.7|22092.7|35
1661191800000|2022-08-22 18:10:00|22117.7|22097.7|22122.7|22097.7|22122.7|22102.7|22107.7|22087.7|22
1661192100000|2022-08-22 18:15:00|22117.7|22102.7|22122.7|22102.7|22127.7|22102.7|22112.7|22092.7|11
1661192400000|2022-08-22 18:20:00|22127.7|22107.7|22117.7|22097.7|22127.7|22107.7|22117.7|22097.7|10
1661192700000|2022-08-22 18:25:00|22122.7|22102.7|22115.2|22100.2|22127.7|22107.7|22115.2|22097.7|12
1661193000000|2022-08-22 18:30:00|22112.7|22097.7|22112.7|22097.7|22122.7|22107.7|22110.2|22095.2|22
1661193300000|2022-08-22 18:35:00|22115.2|22100.2|22102.7|22087.7|22115.2|22100.2|22100.2|22085.2|39
1661193600000|2022-08-22 18:40:00|22100.2|22085.2|22092.7|22077.7|22102.7|22087.7|22092.7|22077.7|25
1661193900000|2022-08-22 18:45:00|22090.2|22075.2|22100.2|22085.2|22110.2|22095.2|22090.2|22075.2|17
1661194200000|2022-08-22 18:50:00|22102.7|22087.7|22100.2|22085.2|22110.2|22095.2|22097.7|22082.7|14
1661194500000|2022-08-22 18:55:00|22102.7|22087.7|22110.2|22095.2|22110.2|22095.2|22095.2|22080.2|19
1661194800000|2022-08-22 19:00:00|22115.2|22100.2|22117.7|22102.7|22135.2|22120.2|22110.2|22095.2|25
1661195100000|2022-08-22 19:05:00|22115.2|22100.2|22120.2|22105.2|22125.2|22110.2|22110.2|22095.2|14
1661195400000|2022-08-22 19:10:00|22122.7|22107.7|22130.2|22115.2|22137.7|22122.7|22120.2|22105.2|16
1661195700000|2022-08-22 19:15:00|22132.7|22117.7|22110.2|22095.2|22140.2|22125.2|22110.2|22095.2|34
1661196000000|2022-08-22 19:20:00|22105.2|22090.2|22117.7|22102.7|22120.2|22105.2|22105.2|22090.2|11
1661196300000|2022-08-22 19:25:00|22120.2|22105.2|22105.2|22090.2|22122.7|22107.7|22100.2|22085.2|25
1661196600000|2022-08-22 19:30:00|22110.2|22095.2|22087.7|22072.7|22112.7|22097.7|22085.2|22070.2|22
1661196900000|2022-08-22 19:35:00|22090.2|22075.2|22107.7|22092.7|22110.2|22095.2|22085.2|22070.2|33
1661197200000|2022-08-22 19:40:00|22105.2|22090.2|22070.2|22055.2|22105.2|22090.2|22070.2|22055.2|39
1661197500000|2022-08-22 19:45:00|22072.7|22057.7|22090.2|22075.2|22090.2|22075.2|22072.7|22057.7|25
1661197800000|2022-08-22 19:50:00|22087.7|22072.7|22105.2|22090.2|22122.7|22107.7|22087.7|22072.7|62
1661198100000|2022-08-22 19:55:00|22107.7|22092.7|22112.7|22097.7|22122.7|22107.7|22105.2|22090.2|30
1661198400000|2022-08-22 20:00:00|22123.3|22083.3|22127|22087|22130.6|22090.6|22118.5|22078.5|0
1661198700000|2022-08-22 20:05:00|22125.8|22085.8|22128.2|22088.2|22130.6|22090.6|22123.3|22083.3|0
1661199000000|2022-08-22 20:10:00|22127|22087|22133.1|22093.1|22136.7|22096.7|22125.8|22085.8|0
1661199300000|2022-08-22 20:15:00|22134.3|22094.3|22130.6|22090.6|22134.3|22094.3|22125.8|22085.8|0
1661199600000|2022-08-22 20:20:00|22129.4|22089.4|22139.2|22099.2|22139.2|22099.2|22129.4|22089.4|0
1661199900000|2022-08-22 20:25:00|22139.1|22099.1|22139.2|22099.2|22141.6|22101.6|22136.7|22096.7|0
1661200200000|2022-08-22 20:30:00|22140.4|22100.4|22140.4|22100.4|22142.8|22102.8|22137.9|22097.9|0
1661200500000|2022-08-22 20:35:00|22141.6|22101.6|22139.2|22099.2|22142.8|22102.8|22137.9|22097.9|0
1661200800000|2022-08-22 20:40:00|22139.8|22099.8|22139.2|22099.2|22141.6|22101.6|22137.9|22097.9|0
1661201100000|2022-08-22 20:45:00|22140.4|22100.4|22142.8|22102.8|22142.8|22102.8|22137.9|22097.9|0
1661201400000|2022-08-22 20:50:00|22142.2|22102.2|22142.2|22102.2|22142.8|22102.8|22140.4|22100.4|0
1661201700000|2022-08-22 20:55:00|22141.6|22101.6|22150.1|22110.1|22152.5|22112.5|22141.6|22101.6|0
1661202000000|2022-08-22 21:00:00|22149.5|22109.5|22150.7|22110.7|22150.7|22110.7|22147.7|22107.7|0
1661202300000|2022-08-22 21:05:00|22150.1|22110.1|22147|22107|22151.3|22111.3|22147|22107|0
1661202600000|2022-08-22 21:10:00|22147.1|22107.1|22151|22111|22151|22111|22146.4|22106.4|0
1661202900000|2022-08-22 21:15:00|22150.4|22110.4|22151.6|22111.6|22151.6|22111.6|22150.4|22110.4|0
1661203200000|2022-08-22 21:20:00|22151|22111|22151.6|22111.6|22151.6|22111.6|22151|22111|0
1661203500000|2022-08-22 21:25:00|22151|22111|22151|22111|22151|22111|22151|22111|0
1661204100000|2022-08-22 21:35:00|22151.6|22111.6|22152.8|22112.8|22152.8|22112.8|22151.6|22111.6|0
1661204400000|2022-08-22 21:40:00|22152.2|22112.2|22147.1|22107.1|22152.8|22112.8|22147.1|22107.1|0
1661204700000|2022-08-22 21:45:00|22147.7|22107.7|22145.9|22105.9|22147.7|22107.7|22145.9|22105.9|0
1661205000000|2022-08-22 21:50:00|22146|22106|22146.5|22106.5|22147.1|22107.1|22146|22106|0
1661205300000|2022-08-22 21:55:00|22145.3|22105.3|22147.1|22107.1|22147.7|22107.7|22145.3|22105.3|0
1661205600000|2022-08-22 22:00:00|22147.2|22107.2|22118.6|22078.6|22150.8|22110.8|22113.7|22073.7|0
1661205900000|2022-08-22 22:05:00|22117.4|22077.4|22129.5|22089.5|22129.5|22089.5|22117.4|22077.4|0
1661206200000|2022-08-22 22:10:00|22127.1|22087.1|22127.7|22087.7|22129.5|22089.5|22125.9|22085.9|0
1661206500000|2022-08-22 22:15:00|22128.3|22088.3|22122.2|22082.2|22128.3|22088.3|22121|22081|0
1661206800000|2022-08-22 22:20:00|22122.3|22082.3|22125.9|22085.9|22126.5|22086.5|22120.4|22080.4|0
1661207100000|2022-08-22 22:25:00|22127.1|22087.1|22107.4|22067.4|22130.8|22090.8|22107.4|22067.4|0
1661207400000|2022-08-22 22:30:00|22108|22068|22114.1|22074.1|22114.1|22074.1|22106.2|22066.2|0
1661207700000|2022-08-22 22:35:00|22113.5|22073.5|22117.8|22077.8|22119|22079|22113.5|22073.5|0
1661208000000|2022-08-22 22:40:00|22118.4|22078.4|22120.2|22080.2|22120.2|22080.2|22115.3|22075.3|0
1661208300000|2022-08-22 22:45:00|22119|22079|22121.4|22081.4|22122.6|22082.6|22116.6|22076.6|0
1661208600000|2022-08-22 22:50:00|22122|22082|22119|22079|22123.8|22083.8|22116.6|22076.6|0
1661208900000|2022-08-22 22:55:00|22118.4|22078.4|22117.8|22077.8|22120.2|22080.2|22117.8|22077.8|0
1661209200000|2022-08-22 23:00:00|22118.4|22078.4|22119|22079|22120.2|22080.2|22114.1|22074.1|0
1661209500000|2022-08-22 23:05:00|22118.4|22078.4|22119|22079|22121.4|22081.4|22117.2|22077.2|0
1661209800000|2022-08-22 23:10:00|22119.1|22079.1|22123.8|22083.8|22125.1|22085.1|22119.1|22079.1|0
1661210100000|2022-08-22 23:15:00|22123.9|22083.9|22123.8|22083.8|22126.3|22086.3|22122.6|22082.6|0
1661210400000|2022-08-22 23:20:00|22123.9|22083.9|22126.3|22086.3|22126.3|22086.3|22122.6|22082.6|0
1661210700000|2022-08-22 23:25:00|22125.7|22085.7|22117.8|22077.8|22126.3|22086.3|22115.3|22075.3|0
1661211000000|2022-08-22 23:30:00|22119|22079|22125.1|22085.1|22125.1|22085.1|22114.1|22074.1|0
1661211300000|2022-08-22 23:35:00|22125|22085|22125.1|22085.1|22128.7|22088.7|22123.8|22083.8|0
1661211600000|2022-08-22 23:40:00|22125.7|22085.7|22125.1|22085.1|22126.3|22086.3|22123.8|22083.8|0
1661211900000|2022-08-22 23:45:00|22125|22085|22160.7|22120.7|22161.3|22121.3|22122.6|22082.6|0
1661212200000|2022-08-22 23:50:00|22159.5|22119.5|22165.6|22125.6|22166.2|22126.2|22158.3|22118.3|0
1661212500000|2022-08-22 23:55:00|22166.8|22126.8|22166.8|22126.8|22169.2|22129.2|22163.2|22123.2|0
1661212800000|2022-08-23 00:00:00|22168|22128|22157.6|22117.6|22169.2|22129.2|22156.3|22116.3|0
1661213100000|2022-08-23 00:05:00|22157.5|22117.5|22158.2|22118.2|22164.9|22124.9|22156.3|22116.3|0
1661213400000|2022-08-23 00:10:00|22157.6|22117.6|22157.6|22117.6|22158.8|22118.8|22156.3|22116.3|0
1661213700000|2022-08-23 00:15:00|22158.8|22118.8|22176.7|22136.7|22176.8|22136.8|22146.2|22106.2|0
1661214000000|2022-08-23 00:20:00|22182.5|22142.5|22170.7|22130.7|22188.5|22148.5|22170.6|22130.6|0
1661214300000|2022-08-23 00:25:00|22176.6|22136.6|22188.6|22148.6|22188.6|22148.6|22164.7|22124.7|0
1661214600000|2022-08-23 00:30:00|22188.5|22148.5|22176.6|22136.6|22188.6|22148.6|22170.6|22130.6|0
1661214900000|2022-08-23 00:35:00|22179.6|22139.6|22170.5|22130.5|22182.6|22142.6|22170.5|22130.5|0
1661215200000|2022-08-23 00:40:00|22170.6|22130.6|22167.5|22127.5|22170.6|22130.6|22164.5|22124.5|0
1661215500000|2022-08-23 00:45:00|22170.4|22130.4|22176.4|22136.4|22176.4|22136.4|22170.4|22130.4|0
1661215800000|2022-08-23 00:50:00|22170.5|22130.5|22152.2|22112.2|22170.5|22130.5|22152.2|22112.2|0
1661216100000|2022-08-23 00:55:00|22152.1|22112.1|22146.1|22106.1|22158.2|22118.2|22140.1|22100.1|0
1661216400000|2022-08-23 01:00:00|22140.2|22100.2|22145.9|22105.9|22146.1|22106.1|22140|22100|0
1661216700000|2022-08-23 01:05:00|22146|22106|22164.1|22124.1|22164.1|22124.1|22146|22106|0
1661217000000|2022-08-23 01:10:00|22164|22124|22164.1|22124.1|22164.1|22124.1|22152|22112|0
1661217300000|2022-08-23 01:15:00|22164|22124|22164.2|22124.2|22170|22130|22158.1|22118.1|0
1661217600000|2022-08-23 01:20:00|22164.1|22124.1|22170.4|22130.4|22176.4|22136.4|22164.1|22124.1|0
1661217900000|2022-08-23 01:25:00|22170.3|22130.3|22170.3|22130.3|22170.4|22130.4|22164.3|22124.3|0
1661218200000|2022-08-23 01:30:00|22170.4|22130.4|22170.5|22130.5|22170.5|22130.5|22164.3|22124.3|0
1661218500000|2022-08-23 01:35:00|22170.4|22130.4|22146.4|22106.4|22170.4|22130.4|22140.3|22100.3|0
1661218800000|2022-08-23 01:40:00|22146.5|22106.5|22152.2|22112.2|22158.3|22118.3|22146.2|22106.2|0
1661219100000|2022-08-23 01:45:00|22152.1|22112.1|22158.3|22118.3|22164.3|22124.3|22146.1|22106.1|0
1661219400000|2022-08-23 01:50:00|22158.2|22118.2|22152.2|22112.2|22158.2|22118.2|22146.2|22106.2|0
1661219700000|2022-08-23 01:55:00|22146.3|22106.3|22140.2|22100.2|22152.3|22112.3|22140.1|22100.1|0
1661220000000|2022-08-23 02:00:00|22146.1|22106.1|22158.1|22118.1|22158.2|22118.2|22146.1|22106.1|0
1661220300000|2022-08-23 02:05:00|22155.2|22115.2|22158.2|22118.2|22170.2|22130.2|22155.2|22115.2|0
1661220600000|2022-08-23 02:10:00|22158.1|22118.1|22152.3|22112.3|22158.2|22118.2|22152.2|22112.2|0
1661220900000|2022-08-23 02:15:00|22152.2|22112.2|22152.2|22112.2|22158.3|22118.3|22146.3|22106.3|0
1661221200000|2022-08-23 02:20:00|22152.1|22112.1|22152.3|22112.3|22152.3|22112.3|22146.2|22106.2|0
1661221500000|2022-08-23 02:25:00|22152.2|22112.2|22152.2|22112.2|22152.2|22112.2|22152.2|22112.2|0
1661221800000|2022-08-23 02:30:00|22152.1|22112.1|22158.1|22118.1|22158.1|22118.1|22152.1|22112.1|0
1661222100000|2022-08-23 02:35:00|22158.2|22118.2|22164.3|22124.3|22170.3|22130.3|22158.2|22118.2|0
1661222400000|2022-08-23 02:40:00|22164.2|22124.2|22158.3|22118.3|22164.3|22124.3|22158.3|22118.3|0
1661222700000|2022-08-23 02:45:00|22158.4|22118.4|22182.3|22142.3|22182.4|22142.4|22158.4|22118.4|0
1661223000000|2022-08-23 02:50:00|22182.4|22142.4|22176.4|22136.4|22182.5|22142.5|22176.3|22136.3|0
1661223300000|2022-08-23 02:55:00|22176.5|22136.5|22176.4|22136.4|22176.5|22136.5|22170.4|22130.4|0
1661223600000|2022-08-23 03:00:00|22176.5|22136.5|22170.4|22130.4|22182.5|22142.5|22170.3|22130.3|0
1661223900000|2022-08-23 03:05:00|22176.3|22136.3|22170.2|22130.2|22176.3|22136.3|22170.2|22130.2|0
1661224200000|2022-08-23 03:10:00|22170.3|22130.3|22176.4|22136.4|22176.4|22136.4|22170.2|22130.2|0
1661224500000|2022-08-23 03:15:00|22176.3|22136.3|22170.3|22130.3|22176.3|22136.3|22170.3|22130.3|0
1661224800000|2022-08-23 03:20:00|22176.2|22136.2|22182.2|22142.2|22182.2|22142.2|22176.2|22136.2|0
1661225100000|2022-08-23 03:25:00|22182.1|22142.1|22170.3|22130.3|22182.2|22142.2|22170.3|22130.3|0
1661225400000|2022-08-23 03:30:00|22176.2|22136.2|22170.2|22130.2|22176.2|22136.2|22164.3|22124.3|0
1661225700000|2022-08-23 03:35:00|22170.3|22130.3|22170.2|22130.2|22170.3|22130.3|22164.3|22124.3|0
1661226000000|2022-08-23 03:40:00|22170.1|22130.1|22170.1|22130.1|22170.2|22130.2|22167.1|22127.1|0
1661226300000|2022-08-23 03:45:00|22170|22130|22164|22124|22170.1|22130.1|22164|22124|0
1661226600000|2022-08-23 03:50:00|22164.1|22124.1|22158.2|22118.2|22164.1|22124.1|22158.1|22118.1|0
1661226900000|2022-08-23 03:55:00|22158.1|22118.1|22158.2|22118.2|22164.1|22124.1|22158.1|22118.1|0
1661227200000|2022-08-23 04:00:00|22164.1|22124.1|22158.3|22118.3|22164.3|22124.3|22152.3|22112.3|0
1661227500000|2022-08-23 04:05:00|22158.2|22118.2|22152.1|22112.1|22158.2|22118.2|22152.1|22112.1|0
1661227800000|2022-08-23 04:10:00|22152.2|22112.2|22152.1|22112.1|22152.2|22112.2|22152.1|22112.1|0
1661228100000|2022-08-23 04:15:00|22152.2|22112.2|22146.1|22106.1|22152.2|22112.2|22146.1|22106.1|0
1661228400000|2022-08-23 04:20:00|22146.2|22106.2|22152.1|22112.1|22152.1|22112.1|22146.1|22106.1|0
1661228700000|2022-08-23 04:25:00|22152|22112|22152|22112|22152.1|22112.1|22152|22112|0
1661229000000|2022-08-23 04:30:00|22152.1|22112.1|22158.1|22118.1|22158.1|22118.1|22152|22112|0
1661229300000|2022-08-23 04:35:00|22158|22118|22152|22112|22158.1|22118.1|22152|22112|0
1661229600000|2022-08-23 04:40:00|22151.9|22111.9|22152|22112|22152|22112|22151.9|22111.9|0
1661229900000|2022-08-23 04:45:00|22151.9|22111.9|22146|22106|22151.9|22111.9|22146|22106|0
1661230200000|2022-08-23 04:50:00|22140.1|22100.1|22140.1|22100.1|22146|22106|22140|22100|0
1661230500000|2022-08-23 04:55:00|22140|22100|22133.9|22093.9|22140.1|22100.1|22127.9|22087.9|0
1661230800000|2022-08-23 05:00:00|22131|22091|22133.7|22093.7|22139.9|22099.9|22130.8|22090.8|0
1661231100000|2022-08-23 05:05:00|22133.8|22093.8|22115.4|22075.4|22133.8|22093.8|22109.5|22069.5|0
1661231400000|2022-08-23 05:10:00|22115.5|22075.5|22121.3|22081.3|22121.6|22081.6|22115.3|22075.3|0
1661231700000|2022-08-23 05:15:00|22115.4|22075.4|22109.4|22069.4|22118.4|22078.4|22097.4|22057.4|0
1661232000000|2022-08-23 05:20:00|22106.5|22066.5|22103.4|22063.4|22109.3|22069.3|22097.4|22057.4|0
1661232300000|2022-08-23 05:25:00|22103.5|22063.5|22109|22069|22109.1|22069.1|22103|22063|0
1661232600000|2022-08-23 05:30:00|22108.9|22068.9|22090.9|22050.9|22108.9|22068.9|22090.9|22050.9|0
1661232900000|2022-08-23 05:35:00|22091|22051|22099.7|22059.7|22108.7|22068.7|22090.8|22050.8|0
1661233200000|2022-08-23 05:40:00|22102.6|22062.6|22114.9|22074.9|22120.8|22080.8|22102.6|22062.6|0
1661233500000|2022-08-23 05:45:00|22114.8|22074.8|22111.7|22071.7|22114.8|22074.8|22108.7|22068.7|0
1661233800000|2022-08-23 05:50:00|22108.8|22068.8|22114.8|22074.8|22120.7|22080.7|22108.7|22068.7|0
1661234100000|2022-08-23 05:55:00|22114.7|22074.7|22108.8|22068.8|22120.9|22080.9|22108.8|22068.8|0
1661234400000|2022-08-23 06:00:00|22114.7|22074.7|22137.7|22122.7|22142.7|22127.7|22110.2|22074.7|27
1661234700000|2022-08-23 06:05:00|22140.2|22125.2|22102.7|22087.7|22157.7|22142.7|22102.7|22087.7|68
1661235000000|2022-08-23 06:10:00|22105.2|22090.2|22072.7|22057.7|22105.2|22090.2|22067.7|22052.7|27
1661235300000|2022-08-23 06:15:00|22070.2|22055.2|22072.7|22057.7|22087.7|22072.7|22070.2|22055.2|15
1661235600000|2022-08-23 06:20:00|22075.2|22060.2|22070.2|22055.2|22077.7|22062.7|22057.7|22042.7|38
1661235900000|2022-08-23 06:25:00|22067.7|22052.7|22032.7|22017.7|22075.2|22060.2|22032.7|22017.7|24
1661236200000|2022-08-23 06:30:00|22030.2|22015.2|22045.2|22030.2|22060.2|22045.2|22030.2|22015.2|70
1661236500000|2022-08-23 06:35:00|22047.7|22032.7|22005.2|21990.2|22050.2|22035.2|22002.7|21987.7|56
1661236800000|2022-08-23 06:40:00|22012.7|21997.7|22015.2|22000.2|22040.2|22025.2|22005.2|21990.2|69
1661237100000|2022-08-23 06:45:00|22012.7|21997.7|22022.7|22007.7|22025.2|22010.2|22007.7|21992.7|25
1661237400000|2022-08-23 06:50:00|22025.2|22010.2|22042.7|22027.7|22045.2|22030.2|22022.7|22007.7|59
1661237700000|2022-08-23 06:55:00|22045.2|22030.2|22045.2|22030.2|22065.2|22050.2|22035.2|22020.2|93
1661238000000|2022-08-23 07:00:00|22050.2|22035.2|22145.2|22130.2|22145.2|22130.2|22030.2|22015.2|837
1661238300000|2022-08-23 07:05:00|22150.2|22135.2|22205.2|22190.2|22205.2|22190.2|22150.2|22135.2|482
1661238600000|2022-08-23 07:10:00|22210.2|22195.2|22157.7|22142.7|22220.2|22205.2|22145.2|22130.2|459
1661238900000|2022-08-23 07:15:00|22130.2|22115.2|22187.7|22172.7|22217.7|22202.7|22127.7|22112.7|479
1661239200000|2022-08-23 07:20:00|22190.2|22175.2|22250.2|22235.2|22250.2|22235.2|22187.7|22172.7|328
1661239500000|2022-08-23 07:25:00|22247.7|22232.7|22227.7|22212.7|22260.2|22245.2|22220.2|22205.2|271
1661239800000|2022-08-23 07:30:00|22255.2|22240.2|22222.7|22207.7|22255.2|22240.2|22200.2|22185.2|422
1661240100000|2022-08-23 07:35:00|22225.2|22210.2|22245.2|22230.2|22265.2|22250.2|22207.7|22192.7|264
1661240400000|2022-08-23 07:40:00|22247.6|22232.6|22285.1|22270.1|22292.6|22277.6|22247.6|22232.6|222
1661240700000|2022-08-23 07:45:00|22287.6|22272.6|22285.1|22270.1|22312.6|22297.6|22277.6|22262.6|248
1661241000000|2022-08-23 07:50:00|22287.6|22272.6|22297.6|22282.6|22307.6|22292.6|22267.6|22252.6|138
1661241300000|2022-08-23 07:55:00|22295.1|22280.1|22355.1|22340.1|22357.6|22342.6|22292.6|22277.6|268
1661241600000|2022-08-23 08:00:00|22352.6|22337.6|22347.6|22332.6|22362.6|22347.6|22332.6|22317.6|293
1661241900000|2022-08-23 08:05:00|22342.6|22327.6|22342.6|22327.6|22377.6|22362.6|22337.6|22322.6|252
1661242200000|2022-08-23 08:10:00|22337.6|22322.6|22322.6|22307.6|22357.6|22342.6|22320.1|22305.1|175
1661242500000|2022-08-23 08:15:00|22327.6|22312.6|22347.6|22332.6|22347.6|22332.6|22327.6|22312.6|121
1661242800000|2022-08-23 08:20:00|22350.1|22335.1|22347.6|22332.6|22357.6|22342.6|22332.6|22317.6|102
1661243100000|2022-08-23 08:25:00|22350.1|22335.1|22322.6|22307.6|22350.1|22335.1|22317.6|22302.6|98
1661243400000|2022-08-23 08:30:00|22317.6|22302.6|22332.6|22317.6|22337.6|22322.6|22307.6|22292.6|116
1661243700000|2022-08-23 08:35:00|22337.6|22322.6|22352.6|22337.6|22352.6|22337.6|22332.6|22317.6|62
1661244000000|2022-08-23 08:40:00|22357.6|22342.6|22352.6|22337.6|22372.6|22357.6|22347.6|22332.6|99
1661244300000|2022-08-23 08:45:00|22357.6|22342.6|22345.1|22330.1|22367.6|22352.6|22342.6|22327.6|77
1661244600000|2022-08-23 08:50:00|22342.6|22327.6|22342.6|22327.6|22352.6|22337.6|22327.6|22312.6|83
1661244900000|2022-08-23 08:55:00|22337.6|22322.6|22335.1|22320.1|22347.6|22332.6|22332.6|22317.6|95
1661245200000|2022-08-23 09:00:00|22332.6|22317.6|22325.1|22310.1|22332.6|22317.6|22312.6|22297.6|127
1661245500000|2022-08-23 09:05:00|22322.6|22307.6|22347.6|22332.6|22357.6|22342.6|22312.6|22297.6|142
1661245800000|2022-08-23 09:10:00|22345.1|22330.1|22352.6|22337.6|22362.6|22347.6|22342.6|22327.6|119
1661246100000|2022-08-23 09:15:00|22355.1|22340.1|22347.6|22332.6|22357.6|22342.6|22337.6|22322.6|87
1661246400000|2022-08-23 09:20:00|22350.1|22335.1|22337.6|22322.6|22352.6|22337.6|22332.6|22317.6|109
1661246700000|2022-08-23 09:25:00|22342.6|22327.6|22347.6|22332.6|22352.6|22337.6|22327.6|22312.6|62
1661247000000|2022-08-23 09:30:00|22345.1|22330.1|22357.6|22342.6|22372.6|22357.6|22345.1|22330.1|99
1661247300000|2022-08-23 09:35:00|22360.1|22345.1|22352.6|22337.6|22362.6|22347.6|22347.6|22332.6|103
1661247600000|2022-08-23 09:40:00|22355.1|22340.1|22362.6|22347.6|22372.6|22357.6|22355.1|22340.1|139
1661247900000|2022-08-23 09:45:00|22365.1|22350.1|22397.6|22382.6|22400.1|22385.1|22365.1|22350.1|93
1661248200000|2022-08-23 09:50:00|22400.1|22385.1|22397.6|22382.6|22407.6|22392.6|22387.6|22372.6|211
1661248500000|2022-08-23 09:55:00|22402.6|22387.6|22397.6|22382.6|22412.6|22397.6|22397.6|22382.6|114
1661248800000|2022-08-23 10:00:00|22392.6|22377.6|22377.6|22362.6|22402.6|22387.6|22377.6|22362.6|108
1661249100000|2022-08-23 10:05:00|22380.1|22365.1|22372.6|22357.6|22387.6|22372.6|22372.6|22357.6|89
1661249400000|2022-08-23 10:10:00|22377.6|22362.6|22377.6|22362.6|22387.6|22372.6|22367.6|22352.6|71
1661249700000|2022-08-23 10:15:00|22380.1|22365.1|22327.6|22312.6|22382.6|22367.6|22327.6|22312.6|78
1661250000000|2022-08-23 10:20:00|22330.1|22315.1|22327.6|22312.6|22337.6|22322.6|22322.6|22307.6|100
1661250300000|2022-08-23 10:25:00|22325.1|22310.1|22297.6|22282.6|22337.6|22322.6|22292.6|22277.6|148
1661250600000|2022-08-23 10:30:00|22300.1|22285.1|22297.6|22282.6|22315.1|22300.1|22297.6|22282.6|110
1661250900000|2022-08-23 10:35:00|22300.1|22285.1|22297.6|22282.6|22307.6|22292.6|22287.6|22272.6|51
1661251200000|2022-08-23 10:40:00|22302.6|22287.6|22327.6|22312.6|22332.6|22317.6|22297.6|22282.6|98
1661251500000|2022-08-23 10:45:00|22330.1|22315.1|22330.1|22315.1|22342.6|22327.6|22327.6|22312.6|60
1661251800000|2022-08-23 10:50:00|22332.6|22317.6|22337.6|22322.6|22340.1|22325.1|22322.6|22307.6|50
1661252100000|2022-08-23 10:55:00|22340.1|22325.1|22317.6|22302.6|22342.6|22327.6|22317.6|22302.6|68
1661252400000|2022-08-23 11:00:00|22320.1|22305.1|22297.6|22282.6|22322.6|22307.6|22297.6|22282.6|61
1661252700000|2022-08-23 11:05:00|22292.6|22277.6|22282.6|22267.6|22292.6|22277.6|22270.1|22255.1|59
1661253000000|2022-08-23 11:10:00|22277.6|22262.6|22280.1|22265.1|22282.6|22267.6|22265.1|22250.1|57
1661253300000|2022-08-23 11:15:00|22277.6|22262.6|22282.6|22267.6|22282.6|22267.6|22267.6|22252.6|55
1661253600000|2022-08-23 11:20:00|22280.1|22265.1|22292.6|22277.6|22295.1|22280.1|22277.6|22262.6|69
1661253900000|2022-08-23 11:25:00|22297.6|22282.6|22282.6|22267.6|22297.6|22282.6|22277.6|22262.6|52
1661254200000|2022-08-23 11:30:00|22287.6|22272.6|22280.1|22265.1|22297.6|22282.6|22277.6|22262.6|130
1661254500000|2022-08-23 11:35:00|22282.6|22267.6|22297.6|22282.6|22302.6|22287.6|22277.6|22262.6|72
1661254800000|2022-08-23 11:40:00|22294.4|22279.4|22294.4|22279.4|22299.4|22284.4|22289.4|22274.4|21
1661255100000|2022-08-23 11:45:00|22296.9|22281.9|22299.4|22284.4|22304.4|22289.4|22279.4|22264.4|86
1661255400000|2022-08-23 11:50:00|22301.9|22286.9|22324.4|22309.4|22326.9|22311.9|22291.9|22276.9|153
1661255700000|2022-08-23 11:55:00|22319.4|22304.4|22334.4|22319.4|22334.4|22319.4|22314.4|22299.4|71
1661256000000|2022-08-23 12:00:00|22336.9|22321.9|22329.4|22314.4|22336.9|22321.9|22314.4|22299.4|47
1661256300000|2022-08-23 12:05:00|22326.9|22311.9|22329.4|22314.4|22339.4|22324.4|22324.4|22309.4|402
1661256600000|2022-08-23 12:10:00|22324.4|22309.4|22329.4|22314.4|22329.4|22314.4|22314.4|22299.4|59
1661256900000|2022-08-23 12:15:00|22324.4|22309.4|22329.4|22314.4|22334.4|22319.4|22316.9|22301.9|76
1661257200000|2022-08-23 12:20:00|22331.9|22316.9|22339.4|22324.4|22339.4|22324.4|22324.4|22309.4|88
1661257500000|2022-08-23 12:25:00|22344.4|22329.4|22366.9|22351.9|22366.9|22351.9|22339.4|22324.4|167
1661257800000|2022-08-23 12:30:00|22369.4|22354.4|22359.4|22344.4|22369.4|22354.4|22344.4|22329.4|88
1661258100000|2022-08-23 12:35:00|22361.9|22346.9|22319.4|22304.4|22361.9|22346.9|22319.4|22304.4|70
1661258400000|2022-08-23 12:40:00|22321.9|22306.9|22341.9|22326.9|22344.4|22329.4|22316.9|22301.9|60
1661258700000|2022-08-23 12:45:00|22339.4|22324.4|22319.4|22304.4|22354.4|22339.4|22319.4|22304.4|45
1661259000000|2022-08-23 12:50:00|22314.4|22299.4|22321.9|22306.9|22334.4|22319.4|22304.4|22289.4|97
1661259300000|2022-08-23 12:55:00|22319.4|22304.4|22329.4|22314.4|22331.9|22316.9|22314.4|22299.4|42
1661259600000|2022-08-23 13:00:00|22334.4|22319.4|22314.4|22299.4|22339.4|22324.4|22309.4|22294.4|129
1661259900000|2022-08-23 13:05:00|22316.9|22301.9|22319.4|22304.4|22324.4|22309.4|22309.4|22294.4|58
1661260200000|2022-08-23 13:10:00|22316.9|22301.9|22314.4|22299.4|22321.9|22306.9|22309.4|22294.4|31
1661260500000|2022-08-23 13:15:00|22319.4|22304.4|22334.4|22319.4|22334.4|22319.4|22319.4|22304.4|44
1661260800000|2022-08-23 13:20:00|22331.9|22316.9|22354.4|22339.4|22354.4|22339.4|22329.4|22314.4|72
1661261100000|2022-08-23 13:25:00|22356.9|22341.9|22354.4|22339.4|22364.4|22349.4|22349.4|22334.4|100
1661261400000|2022-08-23 13:30:00|22359.4|22344.4|22369.4|22354.4|22374.4|22359.4|22334.4|22319.4|211
1661261700000|2022-08-23 13:35:00|22371.9|22356.9|22374.4|22359.4|22394.4|22379.4|22364.4|22349.4|215
1661262000000|2022-08-23 13:40:00|22379.4|22364.4|22331.9|22316.9|22389.4|22374.4|22329.4|22314.4|151
1661262300000|2022-08-23 13:45:00|22339.4|22324.4|22396.9|22381.9|22409.4|22394.4|22339.4|22324.4|268
1661262600000|2022-08-23 13:50:00|22399.4|22384.4|22419.4|22404.4|22441.9|22426.9|22394.4|22379.4|292
1661262900000|2022-08-23 13:55:00|22414.4|22399.4|22406.9|22391.9|22429.4|22414.4|22401.9|22386.9|108
1661263200000|2022-08-23 14:00:00|22404.4|22389.4|22374.4|22359.4|22419.4|22404.4|22364.4|22349.4|191
1661263500000|2022-08-23 14:05:00|22376.9|22361.9|22459.4|22444.4|22459.4|22444.4|22374.4|22359.4|220
1661263800000|2022-08-23 14:10:00|22458.5|22443.5|22453.5|22438.5|22483.5|22468.5|22453.5|22438.5|256
1661264100000|2022-08-23 14:15:00|22456|22441|22463.5|22448.5|22468.5|22453.5|22443.5|22428.5|120
1661264400000|2022-08-23 14:20:00|22458.5|22443.5|22453.5|22438.5|22473.5|22458.5|22453.5|22438.5|164
1661264700000|2022-08-23 14:25:00|22448.5|22433.5|22416|22401|22453.5|22438.5|22413.5|22398.5|135
1661265000000|2022-08-23 14:30:00|22418.5|22403.5|22448.5|22433.5|22453.5|22438.5|22408.5|22393.5|160
1661265300000|2022-08-23 14:35:00|22446|22431|22403.5|22388.5|22448.5|22433.5|22403.5|22388.5|115
1661265600000|2022-08-23 14:40:00|22401|22386|22428.5|22413.5|22431|22416|22391|22376|179
1661265900000|2022-08-23 14:45:00|22433.5|22418.5|22443.5|22428.5|22446|22431|22423.5|22408.5|115
1661266200000|2022-08-23 14:50:00|22438.5|22423.5|22403.5|22388.5|22453.5|22438.5|22401|22386|165
1661266500000|2022-08-23 14:55:00|22406|22391|22388.5|22373.5|22408.5|22393.5|22383.5|22368.5|141
1661266800000|2022-08-23 15:00:00|22383.5|22368.5|22378.5|22363.5|22388.5|22373.5|22348.5|22333.5|186
1661267100000|2022-08-23 15:05:00|22373.5|22358.5|22378.5|22363.5|22388.5|22373.5|22363.5|22348.5|176
1661267400000|2022-08-23 15:10:00|22381|22366|22401|22386|22406|22391|22378.5|22363.5|125
1661267700000|2022-08-23 15:15:00|22398.5|22383.5|22408.5|22393.5|22413.5|22398.5|22396|22381|145
1661268000000|2022-08-23 15:20:00|22403.5|22388.5|22398.5|22383.5|22413.5|22398.5|22398.5|22383.5|147
1661268300000|2022-08-23 15:25:00|22403.5|22388.5|22373.5|22358.5|22403.5|22388.5|22368.5|22353.5|307
1661268600000|2022-08-23 15:30:00|22378.5|22363.5|22378.5|22363.5|22386|22371|22353.5|22338.5|486
1661268900000|2022-08-23 15:35:00|22381|22366|22386|22371|22416|22401|22378.5|22363.5|340
1661269200000|2022-08-23 15:40:00|22388.5|22373.5|22351|22336|22388.5|22373.5|22348.5|22333.5|209
1661269500000|2022-08-23 15:45:00|22348.5|22333.5|22353.5|22338.5|22358.5|22343.5|22338.5|22323.5|683
1661269800000|2022-08-23 15:50:00|22356|22336|22351|22331|22366|22346|22346|22326|110
1661270100000|2022-08-23 15:55:00|22346|22326|22366|22346|22371|22351|22341|22321|71
1661270400000|2022-08-23 16:00:00|22361|22341|22351|22331|22366|22346|22346|22326|45
1661270700000|2022-08-23 16:05:00|22346|22326|22371|22351|22371|22351|22341|22321|27
1661271000000|2022-08-23 16:10:00|22366|22346|22371|22351|22371|22351|22361|22336|32
1661271300000|2022-08-23 16:15:00|22366|22346|22351|22331|22371|22351|22341|22321|34
1661271600000|2022-08-23 16:20:00|22356|22336|22341|22321|22356|22336|22336|22316|26
1661271900000|2022-08-23 16:25:00|22346|22326|22341|22321|22361|22341|22341|22321|20
1661272200000|2022-08-23 16:30:00|22346|22326|22371|22351|22371|22351|22341|22321|17
1661272500000|2022-08-23 16:35:00|22366|22346|22391|22371|22391|22371|22366|22346|19
1661272800000|2022-08-23 16:40:00|22396|22366|22401|22381|22406|22381|22391|22366|21
1661273100000|2022-08-23 16:45:00|22406|22376|22391|22371|22406|22381|22391|22371|9
1661273400000|2022-08-23 16:50:00|22396|22376|22401|22376|22411|22386|22391|22371|8
1661273700000|2022-08-23 16:55:00|22396|22381|22426|22401|22431|22406|22396|22376|12
1661274000000|2022-08-23 17:00:00|22421|22406|22431|22406|22441|22416|22421|22396|12
1661274300000|2022-08-23 17:05:00|22426|22401|22411|22386|22431|22406|22401|22381|16
1661274600000|2022-08-23 17:10:00|22416|22391|22411|22391|22416|22396|22396|22376|14
1661274900000|2022-08-23 17:15:00|22416|22396|22401|22376|22426|22401|22396|22376|15
1661275200000|2022-08-23 17:20:00|22396|22381|22391|22366|22406|22386|22391|22366|17
1661275500000|2022-08-23 17:25:00|22396|22371|22416|22391|22416|22396|22396|22366|9
1661275800000|2022-08-23 17:30:00|22421|22396|22426|22406|22426|22406|22416|22391|5
1661276100000|2022-08-23 17:35:00|22421|22401|22406|22386|22426|22401|22406|22381|8
1661276400000|2022-08-23 17:40:00|22411|22391|22401|22376|22411|22391|22396|22371|6
1661276700000|2022-08-23 17:45:00|22396|22371|22386|22361|22401|22376|22381|22361|9
1661277000000|2022-08-23 17:50:00|22381|22356|22371|22351|22381|22356|22356|22336|27
1661277300000|2022-08-23 17:55:00|22366|22346|22376|22351|22381|22361|22366|22341|15
1661277600000|2022-08-23 18:00:00|22371|22356|22366|22341|22376|22356|22361|22341|12
1661277900000|2022-08-23 18:05:00|22361|22346|22366|22341|22381|22361|22361|22341|9
1661278200000|2022-08-23 18:10:00|22361|22346|22341|22316|22366|22346|22326|22306|27
1661278500000|2022-08-23 18:15:00|22346|22321|22371|22351|22371|22351|22341|22321|12
1661278800000|2022-08-23 18:20:00|22376|22356|22381|22361|22381|22361|22366|22346|10
1661279100000|2022-08-23 18:25:00|22376|22356|22376|22361|22381|22361|22371|22351|18
1661279400000|2022-08-23 18:30:00|22378.5|22363.5|22353.5|22338.5|22381|22366|22351|22336|18
1661279700000|2022-08-23 18:35:00|22351|22336|22358.5|22343.5|22358.5|22343.5|22348.5|22333.5|10
1661280000000|2022-08-23 18:40:00|22356|22341|22358.5|22343.5|22371|22356|22351|22336|12
1661280300000|2022-08-23 18:45:00|22361|22346|22346|22331|22361|22346|22338.5|22323.5|13
1661280600000|2022-08-23 18:50:00|22343.5|22328.5|22333.5|22318.5|22348.5|22333.5|22333.5|22318.5|10
1661280900000|2022-08-23 18:55:00|22336|22321|22351|22336|22353.5|22338.5|22333.5|22318.5|14
1661281200000|2022-08-23 19:00:00|22348.5|22333.5|22371|22356|22378.5|22363.5|22348.5|22333.5|54
1661281500000|2022-08-23 19:05:00|22373.5|22358.5|22373.5|22358.5|22376|22361|22368.5|22353.5|13
1661281800000|2022-08-23 19:10:00|22371|22356|22348.5|22333.5|22378.5|22363.5|22348.5|22333.5|56
1661282100000|2022-08-23 19:15:00|22351|22336|22368.5|22353.5|22368.5|22353.5|22348.5|22333.5|9
1661282400000|2022-08-23 19:20:00|22363.5|22348.5|22358.5|22343.5|22368.5|22353.5|22353.5|22338.5|24
1661282700000|2022-08-23 19:25:00|22356|22341|22356|22341|22363.5|22348.5|22351|22336|18
1661283000000|2022-08-23 19:30:00|22353.5|22338.5|22353.5|22338.5|22363.5|22348.5|22338.5|22323.5|15
1661283300000|2022-08-23 19:35:00|22358.5|22343.5|22346|22331|22358.5|22343.5|22341|22326|12
1661283600000|2022-08-23 19:40:00|22348.5|22333.5|22361|22346|22366|22351|22346|22331|13
1661283900000|2022-08-23 19:45:00|22358.5|22343.5|22356|22341|22358.5|22343.5|22346|22331|13
1661284200000|2022-08-23 19:50:00|22353.5|22338.5|22343.5|22328.5|22356|22341|22333.5|22318.5|51
1661284500000|2022-08-23 19:55:00|22346|22331|22363.5|22348.5|22376|22361|22346|22331|19
1661284800000|2022-08-23 20:00:00|22369.9|22329.9|22358.2|22318.2|22381.6|22341.6|22355.7|22315.7|0
1661285100000|2022-08-23 20:05:00|22358.1|22318.1|22357|22317|22361.9|22321.9|22354.5|22314.5|0
1661285400000|2022-08-23 20:10:00|22358.2|22318.2|22361.6|22321.6|22362.8|22322.8|22355.4|22315.4|0
1661285700000|2022-08-23 20:15:00|22361.5|22321.5|22361.6|22321.6|22361.6|22321.6|22359.1|22319.1|0
1661286000000|2022-08-23 20:20:00|22362.8|22322.8|22364|22324|22366.5|22326.5|22362.8|22322.8|0
1661286300000|2022-08-23 20:25:00|22363.4|22323.4|22365.3|22325.3|22365.3|22325.3|22359.1|22319.1|0
1661286600000|2022-08-23 20:30:00|22364.7|22324.7|22359.1|22319.1|22364.7|22324.7|22359.1|22319.1|0
1661286900000|2022-08-23 20:35:00|22357.9|22317.9|22359.1|22319.1|22360.4|22320.4|22357.9|22317.9|0
1661287200000|2022-08-23 20:40:00|22359.2|22319.2|22356.7|22316.7|22360.4|22320.4|22356.7|22316.7|0
1661287500000|2022-08-23 20:45:00|22357.9|22317.9|22355.4|22315.4|22359.1|22319.1|22354.2|22314.2|0
1661287800000|2022-08-23 20:50:00|22355.5|22315.5|22359.1|22319.1|22359.1|22319.1|22354.2|22314.2|0
1661288100000|2022-08-23 20:55:00|22359.2|22319.2|22356|22316|22360.4|22320.4|22353.6|22313.6|0
1661288400000|2022-08-23 21:00:00|22356.1|22316.1|22359|22319|22359|22319|22356.1|22316.1|0
1661288700000|2022-08-23 21:05:00|22358.9|22318.9|22357.7|22317.7|22359.6|22319.6|22357.7|22317.7|0
1661289000000|2022-08-23 21:10:00|22358.3|22318.3|22357.7|22317.7|22358.3|22318.3|22356.5|22316.5|0
1661289300000|2022-08-23 21:15:00|22357.1|22317.1|22356.9|22316.9|22357.1|22317.1|22354.4|22314.4|0
1661289600000|2022-08-23 21:20:00|22357.5|22317.5|22357.5|22317.5|22357.5|22317.5|22357.5|22317.5|0
1661289900000|2022-08-23 21:25:00|22358.1|22318.1|22357.8|22317.8|22358.5|22318.5|22356.6|22316.6|0
1661290200000|2022-08-23 21:30:00|22357.2|22317.2|22356.6|22316.6|22357.2|22317.2|22356.6|22316.6|0
1661290500000|2022-08-23 21:35:00|22357.2|22317.2|22356.6|22316.6|22357.2|22317.2|22355.4|22315.4|0
1661291100000|2022-08-23 21:45:00|22357.2|22317.2|22356.6|22316.6|22358.4|22318.4|22356.6|22316.6|0
1661291400000|2022-08-23 21:50:00|22355.4|22315.4|22355.4|22315.4|22355.4|22315.4|22355.4|22315.4|0
1661291700000|2022-08-23 21:55:00|22356.6|22316.6|22357.2|22317.2|22357.8|22317.8|22356.6|22316.6|0
1661292000000|2022-08-23 22:00:00|22356|22316|22364.6|22324.6|22367.7|22327.7|22351.1|22311.1|0
1661292300000|2022-08-23 22:05:00|22364|22324|22371.4|22331.4|22371.4|22331.4|22364|22324|0
1661292600000|2022-08-23 22:10:00|22372|22332|22368.9|22328.9|22373.8|22333.8|22368.9|22328.9|0
1661292900000|2022-08-23 22:15:00|22369|22329|22372.6|22332.6|22373.8|22333.8|22369|22329|0
1661293200000|2022-08-23 22:20:00|22371.4|22331.4|22371.4|22331.4|22373.8|22333.8|22370.1|22330.1|0
1661293500000|2022-08-23 22:25:00|22371.3|22331.3|22368.8|22328.8|22371.3|22331.3|22367.6|22327.6|0
1661293800000|2022-08-23 22:30:00|22368.9|22328.9|22362.7|22322.7|22372.5|22332.5|22362.7|22322.7|0
1661294100000|2022-08-23 22:35:00|22363.3|22323.3|22365.7|22325.7|22367.6|22327.6|22362.7|22322.7|0
1661294400000|2022-08-23 22:40:00|22365.1|22325.1|22371.3|22331.3|22371.3|22331.3|22365.1|22325.1|0
1661294700000|2022-08-23 22:45:00|22370.7|22330.7|22372.5|22332.5|22375|22335|22370.7|22330.7|0
1661295000000|2022-08-23 22:50:00|22373.1|22333.1|22372.5|22332.5|22373.7|22333.7|22371.3|22331.3|0
1661295300000|2022-08-23 22:55:00|22371.9|22331.9|22371.3|22331.3|22372.5|22332.5|22370|22330|0
1661295600000|2022-08-23 23:00:00|22372.5|22332.5|22374.4|22334.4|22377.4|22337.4|22371.3|22331.3|0
1661295900000|2022-08-23 23:05:00|22375|22335|22378.7|22338.7|22379.9|22339.9|22375|22335|0
1661296200000|2022-08-23 23:10:00|22378.6|22338.6|22376.2|22336.2|22378.6|22338.6|22373.7|22333.7|0
1661296500000|2022-08-23 23:15:00|22376.8|22336.8|22378.7|22338.7|22379.9|22339.9|22376.2|22336.2|0
1661296800000|2022-08-23 23:20:00|22378.6|22338.6|22379.9|22339.9|22381.1|22341.1|22377.4|22337.4|0
1661297100000|2022-08-23 23:25:00|22379.3|22339.3|22373.7|22333.7|22379.9|22339.9|22373.7|22333.7|0
1661297400000|2022-08-23 23:30:00|22373.1|22333.1|22366.4|22326.4|22373.1|22333.1|22362.7|22322.7|0
1661297700000|2022-08-23 23:35:00|22366.3|22326.3|22368.2|22328.2|22369.4|22329.4|22363.9|22323.9|0
1661298000000|2022-08-23 23:40:00|22368.8|22328.8|22366.4|22326.4|22368.8|22328.8|22362.7|22322.7|0
1661298300000|2022-08-23 23:45:00|22366.3|22326.3|22366.4|22326.4|22366.4|22326.4|22361.4|22321.4|0
1661298600000|2022-08-23 23:50:00|22367.6|22327.6|22356.5|22316.5|22367.6|22327.6|22355.3|22315.3|0
1661298900000|2022-08-23 23:55:00|22355.9|22315.9|22361.4|22321.4|22361.4|22321.4|22355.3|22315.3|0
1661299200000|2022-08-24 00:00:00|22361.5|22321.5|22365.1|22325.1|22373.7|22333.7|22354.1|22314.1|0
1661299500000|2022-08-24 00:05:00|22364.5|22324.5|22365.1|22325.1|22370|22330|22360.2|22320.2|0
1661299800000|2022-08-24 00:10:00|22363.9|22323.9|22363.9|22323.9|22366.4|22326.4|22354.1|22314.1|0
1661300100000|2022-08-24 00:15:00|22363.8|22323.8|22364.5|22324.5|22382.5|22342.5|22352.4|22312.4|0
1661300400000|2022-08-24 00:20:00|22364.4|22324.4|22352.4|22312.4|22367.5|22327.5|22352.3|22312.3|0
1661300700000|2022-08-24 00:25:00|22352.3|22312.3|22364.3|22324.3|22364.4|22324.4|22352.3|22312.3|0
1661301000000|2022-08-24 00:30:00|22364.4|22324.4|22352.4|22312.4|22376.4|22336.4|22352.4|22312.4|0
1661301300000|2022-08-24 00:35:00|22349.4|22309.4|22333.5|22293.5|22349.4|22309.4|22333.4|22293.4|0
1661301600000|2022-08-24 00:40:00|22339.5|22299.5|22327.4|22287.4|22339.5|22299.5|22327.4|22287.4|0
1661301900000|2022-08-24 00:45:00|22333.4|22293.4|22339.6|22299.6|22345.6|22305.6|22333.4|22293.4|0
1661302200000|2022-08-24 00:50:00|22339.7|22299.7|22339.7|22299.7|22339.7|22299.7|22333.6|22293.6|0
1661302500000|2022-08-24 00:55:00|22339.6|22299.6|22327.6|22287.6|22345.7|22305.7|22327.6|22287.6|0
1661302800000|2022-08-24 01:00:00|22327.7|22287.7|22327.5|22287.5|22333.6|22293.6|22327.5|22287.5|0
1661303100000|2022-08-24 01:05:00|22327.6|22287.6|22327.5|22287.5|22333.5|22293.5|22321.4|22281.4|0
1661303400000|2022-08-24 01:10:00|22333.5|22293.5|22327.5|22287.5|22333.5|22293.5|22327.4|22287.4|0
1661303700000|2022-08-24 01:15:00|22333.5|22293.5|22339.5|22299.5|22345.5|22305.5|22333.5|22293.5|0
1661304000000|2022-08-24 01:20:00|22339.4|22299.4|22339.4|22299.4|22339.5|22299.5|22333.4|22293.4|0
1661304300000|2022-08-24 01:25:00|22339.5|22299.5|22333.3|22293.3|22345.5|22305.5|22333.3|22293.3|0
1661304600000|2022-08-24 01:30:00|22333.4|22293.4|22333.4|22293.4|22333.4|22293.4|22327.4|22287.4|0
1661304900000|2022-08-24 01:35:00|22333.3|22293.3|22333.5|22293.5|22333.5|22293.5|22321.4|22281.4|0
1661305200000|2022-08-24 01:40:00|22333.4|22293.4|22309.1|22269.1|22333.5|22293.5|22308.9|22268.9|0
1661305500000|2022-08-24 01:45:00|22312|22272|22301.9|22261.9|22315.1|22275.1|22301.8|22261.8|0
1661305800000|2022-08-24 01:50:00|22301.8|22261.8|22295.8|22255.8|22301.9|22261.9|22277.5|22237.5|0
1661306100000|2022-08-24 01:55:00|22295.9|22255.9|22301.8|22261.8|22301.9|22261.9|22283.6|22243.6|0
1661306400000|2022-08-24 02:00:00|22301.9|22261.9|22313.9|22273.9|22313.9|22273.9|22301.8|22261.8|0
1661306700000|2022-08-24 02:05:00|22313.8|22273.8|22304.8|22264.8|22313.9|22273.9|22301.8|22261.8|0
1661307000000|2022-08-24 02:10:00|22304.7|22264.7|22301.7|22261.7|22307.7|22267.7|22295.5|22255.5|0
1661307300000|2022-08-24 02:15:00|22301.8|22261.8|22307.8|22267.8|22313.8|22273.8|22301.8|22261.8|0
1661307600000|2022-08-24 02:20:00|22307.9|22267.9|22313.8|22273.8|22319.9|22279.9|22304.7|22264.7|0
1661307900000|2022-08-24 02:25:00|22313.9|22273.9|22313.8|22273.8|22319.8|22279.8|22313.8|22273.8|0
1661308200000|2022-08-24 02:30:00|22313.7|22273.7|22307.7|22267.7|22313.7|22273.7|22301.5|22261.5|0
1661308500000|2022-08-24 02:35:00|22307.6|22267.6|22289.6|22249.6|22307.6|22267.6|22283.5|22243.5|0
1661308800000|2022-08-24 02:40:00|22289.7|22249.7|22277.3|22237.3|22289.7|22249.7|22277.3|22237.3|0
1661309100000|2022-08-24 02:45:00|22271.4|22231.4|22277.3|22237.3|22289.5|22249.5|22271.3|22231.3|0
1661309400000|2022-08-24 02:50:00|22277.4|22237.4|22283.3|22243.3|22283.4|22243.4|22277.3|22237.3|0
1661309700000|2022-08-24 02:55:00|22283.4|22243.4|22283.4|22243.4|22289.4|22249.4|22277.3|22237.3|0
1661310000000|2022-08-24 03:00:00|22283.5|22243.5|22283.4|22243.4|22289.5|22249.5|22283.3|22243.3|0
1661310300000|2022-08-24 03:05:00|22289.4|22249.4|22289.4|22249.4|22295.6|22255.6|22286.4|22246.4|0
1661310600000|2022-08-24 03:10:00|22283.5|22243.5|22289.7|22249.7|22289.8|22249.8|22283.4|22243.4|0
1661310900000|2022-08-24 03:15:00|22289.6|22249.6|22283.7|22243.7|22289.8|22249.8|22283.7|22243.7|0
1661311200000|2022-08-24 03:20:00|22283.8|22243.8|22283.7|22243.7|22289.8|22249.8|22277.5|22237.5|0
1661311500000|2022-08-24 03:25:00|22283.6|22243.6|22277.7|22237.7|22283.7|22243.7|22271.6|22231.6|0
1661311800000|2022-08-24 03:30:00|22277.6|22237.6|22289.7|22249.7|22289.8|22249.8|22274.7|22234.7|0
1661312100000|2022-08-24 03:35:00|22289.8|22249.8|22283.5|22243.5|22289.8|22249.8|22283.5|22243.5|0
1661312400000|2022-08-24 03:40:00|22283.6|22243.6|22283.5|22243.5|22289.5|22249.5|22283.5|22243.5|0
1661312700000|2022-08-24 03:45:00|22277.6|22237.6|22277.5|22237.5|22283.5|22243.5|22277.4|22237.4|0
1661313000000|2022-08-24 03:50:00|22277.4|22237.4|22283.5|22243.5|22283.6|22243.6|22277.4|22237.4|0
1661313300000|2022-08-24 03:55:00|22277.5|22237.5|22277.5|22237.5|22277.5|22237.5|22277.5|22237.5|0
1661313600000|2022-08-24 04:00:00|22277.4|22237.4|22271.4|22231.4|22277.4|22237.4|22271.4|22231.4|0
1661313900000|2022-08-24 04:05:00|22271.5|22231.5|22271.4|22231.4|22277.4|22237.4|22271.3|22231.3|0
1661314200000|2022-08-24 04:10:00|22268.4|22228.4|22265.3|22225.3|22268.4|22228.4|22259.2|22219.2|0
1661314500000|2022-08-24 04:15:00|22265.4|22225.4|22277.4|22237.4|22277.5|22237.5|22265.4|22225.4|0
1661314800000|2022-08-24 04:20:00|22277.5|22237.5|22283.5|22243.5|22283.6|22243.6|22277.5|22237.5|0
1661315100000|2022-08-24 04:25:00|22283.6|22243.6|22283.5|22243.5|22283.6|22243.6|22283.5|22243.5|0
1661315400000|2022-08-24 04:30:00|22283.6|22243.6|22289.5|22249.5|22289.5|22249.5|22283.5|22243.5|0
1661315700000|2022-08-24 04:35:00|22289.6|22249.6|22289.6|22249.6|22289.6|22249.6|22277.5|22237.5|0
1661316000000|2022-08-24 04:40:00|22289.5|22249.5|22301.7|22261.7|22301.8|22261.8|22289.5|22249.5|0
1661316300000|2022-08-24 04:45:00|22301.8|22261.8|22302|22262|22307.8|22267.8|22295.8|22255.8|0
1661316600000|2022-08-24 04:50:00|22301.9|22261.9|22327.2|22287.2|22327.2|22287.2|22301.9|22261.9|0
1661316900000|2022-08-24 04:55:00|22321.2|22281.2|22327.3|22287.3|22333.4|22293.4|22321.2|22281.2|0
1661317200000|2022-08-24 05:00:00|22327.4|22287.4|22321.2|22281.2|22333.2|22293.2|22315.1|22275.1|0
1661317500000|2022-08-24 05:05:00|22327.2|22287.2|22321|22281|22327.2|22287.2|22315.1|22275.1|0
1661317800000|2022-08-24 05:10:00|22315.1|22275.1|22315.1|22275.1|22321.2|22281.2|22315|22275|0
1661318100000|2022-08-24 05:15:00|22312.1|22272.1|22303.1|22263.1|22315.2|22275.2|22303|22263|0
1661318400000|2022-08-24 05:20:00|22303|22263|22306.1|22266.1|22315.1|22275.1|22303|22263|0
1661318700000|2022-08-24 05:25:00|22309|22269|22315.2|22275.2|22315.2|22275.2|22303.1|22263.1|0
1661319000000|2022-08-24 05:30:00|22315.1|22275.1|22315.4|22275.4|22321.5|22281.5|22312.2|22272.2|0
1661319300000|2022-08-24 05:35:00|22318.4|22278.4|22333.2|22293.2|22333.2|22293.2|22315.3|22275.3|0
1661319600000|2022-08-24 05:40:00|22333.3|22293.3|22327.4|22287.4|22333.3|22293.3|22321.2|22281.2|0
1661319900000|2022-08-24 05:45:00|22327.3|22287.3|22321.4|22281.4|22327.6|22287.6|22321.3|22281.3|0
1661320200000|2022-08-24 05:50:00|22321.3|22281.3|22321.2|22281.2|22321.4|22281.4|22315.2|22275.2|0
1661320500000|2022-08-24 05:55:00|22321.1|22281.1|22321.2|22281.2|22321.3|22281.3|22315.2|22275.2|0
1661320800000|2022-08-24 06:00:00|22321.3|22281.3|22333.5|22318.5|22333.5|22318.5|22316|22281.2|39
1661321100000|2022-08-24 06:05:00|22338.5|22323.5|22356|22341|22366|22351|22338.5|22323.5|31
1661321400000|2022-08-24 06:10:00|22358.5|22343.5|22341|22326|22358.5|22343.5|22341|22326|15
1661321700000|2022-08-24 06:15:00|22338.5|22323.5|22326|22311|22343.5|22328.5|22326|22311|14
1661322000000|2022-08-24 06:20:00|22323.5|22308.5|22316|22301|22323.5|22308.5|22298.5|22283.5|35
1661322300000|2022-08-24 06:25:00|22313.5|22298.5|22308.5|22293.5|22318.5|22303.5|22303.5|22288.5|10
1661322600000|2022-08-24 06:30:00|22306|22291|22306|22291|22311|22296|22291|22276|32
1661322900000|2022-08-24 06:35:00|22308.5|22293.5|22316|22301|22316|22301|22306|22291|4
1661323200000|2022-08-24 06:40:00|22318.5|22303.5|22316|22301|22321|22306|22306|22291|5
1661323500000|2022-08-24 06:45:00|22313.5|22298.5|22306|22291|22318.5|22303.5|22306|22291|7
1661323800000|2022-08-24 06:50:00|22303.5|22288.5|22311|22296|22313.5|22298.5|22301|22286|12
1661324100000|2022-08-24 06:55:00|22308.5|22293.5|22318.5|22303.5|22321|22306|22308.5|22293.5|47
1661324400000|2022-08-24 07:00:00|22316|22301|22351|22336|22356|22341|22286|22271|540
1661324700000|2022-08-24 07:05:00|22353.5|22338.5|22348.5|22333.5|22381|22366|22338.5|22323.5|301
1661325000000|2022-08-24 07:10:00|22353.5|22338.5|22378.5|22363.5|22398.5|22383.5|22338.5|22323.5|234
1661325300000|2022-08-24 07:15:00|22373.5|22358.5|22308.5|22293.5|22386|22371|22308.5|22293.5|276
1661325600000|2022-08-24 07:20:00|22303.5|22288.5|22273.5|22258.5|22308.5|22293.5|22251|22236|282
1661325900000|2022-08-24 07:25:00|22271|22256|22223.5|22208.5|22273.5|22258.5|22218.5|22203.5|257
1661326200000|2022-08-24 07:30:00|22221|22206|22143.5|22128.5|22223.5|22208.5|22128.5|22113.5|510
1661326500000|2022-08-24 07:35:00|22141|22126|22198.5|22183.5|22203.5|22188.5|22133.5|22118.5|350
1661326800000|2022-08-24 07:40:00|22201|22186|22218.5|22203.5|22238.5|22223.5|22201|22186|298
1661327100000|2022-08-24 07:45:00|22213.5|22198.5|22251|22236|22263.5|22248.5|22203.5|22188.5|220
1661327400000|2022-08-24 07:50:00|22248.5|22233.5|22233.5|22218.5|22248.5|22233.5|22208.5|22193.5|81
1661327700000|2022-08-24 07:55:00|22238.5|22223.5|22206|22191|22238.5|22223.5|22198.5|22183.5|113
1661328000000|2022-08-24 08:00:00|22208.5|22193.5|22248.5|22233.5|22248.5|22233.5|22198.5|22183.5|116
1661328300000|2022-08-24 08:05:00|22243.5|22228.5|22283.5|22268.5|22283.5|22268.5|22233.5|22218.5|174
1661328600000|2022-08-24 08:10:00|22288.5|22273.5|22318.5|22303.5|22318.5|22303.5|22283.5|22268.5|183
1661328900000|2022-08-24 08:15:00|22316|22301|22318.5|22303.5|22323.5|22308.5|22298.5|22283.5|94
1661329200000|2022-08-24 08:20:00|22316|22301|22341|22326|22343.5|22328.5|22303.5|22288.5|139
1661329500000|2022-08-24 08:25:00|22343.5|22328.5|22343.5|22328.5|22353.5|22338.5|22333.5|22318.5|128
1661329800000|2022-08-24 08:30:00|22348.5|22333.5|22381|22366|22393.5|22378.5|22343.5|22328.5|136
1661330100000|2022-08-24 08:35:00|22378.5|22363.5|22388.5|22373.5|22398.5|22383.5|22378.5|22363.5|100
1661330400000|2022-08-24 08:40:00|22391|22376|22374.7|22359.7|22399.7|22384.7|22369.7|22354.7|74
1661330700000|2022-08-24 08:45:00|22372.2|22357.2|22394.7|22379.7|22397.2|22382.2|22369.7|22354.7|77
1661331000000|2022-08-24 08:50:00|22389.7|22374.7|22377.2|22362.2|22392.2|22377.2|22369.7|22354.7|61
1661331300000|2022-08-24 08:55:00|22374.7|22359.7|22379.7|22364.7|22384.7|22369.7|22359.7|22344.7|79
1661331600000|2022-08-24 09:00:00|22382.2|22367.2|22404.7|22389.7|22414.7|22399.7|22374.7|22359.7|229
1661331900000|2022-08-24 09:05:00|22402.2|22387.2|22399.7|22384.7|22404.7|22389.7|22382.2|22367.2|109
1661332200000|2022-08-24 09:10:00|22397.2|22382.2|22379.7|22364.7|22404.7|22389.7|22379.7|22364.7|66
1661332500000|2022-08-24 09:15:00|22384.7|22369.7|22352.2|22337.2|22387.2|22372.2|22352.2|22337.2|97
1661332800000|2022-08-24 09:20:00|22354.7|22339.7|22339.7|22324.7|22357.2|22342.2|22337.2|22322.2|74
1661333100000|2022-08-24 09:25:00|22337.2|22322.2|22329.7|22314.7|22339.7|22324.7|22314.7|22299.7|291
1661333400000|2022-08-24 09:30:00|22334.7|22319.7|22322.2|22307.2|22334.7|22319.7|22307.2|22292.2|110
1661333700000|2022-08-24 09:35:00|22324.7|22309.7|22304.7|22289.7|22324.7|22309.7|22304.7|22289.7|62
1661334000000|2022-08-24 09:40:00|22307.2|22292.2|22304.7|22289.7|22319.7|22304.7|22304.7|22289.7|77
1661334300000|2022-08-24 09:45:00|22307.2|22292.2|22282.2|22267.2|22307.2|22292.2|22282.2|22267.2|65
1661334600000|2022-08-24 09:50:00|22279.7|22264.7|22294.7|22279.7|22294.7|22279.7|22274.7|22259.7|580
1661334900000|2022-08-24 09:55:00|22292.2|22277.2|22314.7|22299.7|22314.7|22299.7|22284.7|22269.7|97
1661335200000|2022-08-24 10:00:00|22312.2|22297.2|22309.7|22294.7|22314.7|22299.7|22299.7|22284.7|65
1661335500000|2022-08-24 10:05:00|22307.2|22292.2|22344.7|22329.7|22344.7|22329.7|22299.7|22284.7|87
1661335800000|2022-08-24 10:10:00|22339.7|22324.7|22347.2|22332.2|22349.7|22334.7|22334.7|22319.7|64
1661336100000|2022-08-24 10:15:00|22344.7|22329.7|22344.7|22329.7|22354.7|22339.7|22337.2|22322.2|73
1661336400000|2022-08-24 10:20:00|22349.7|22334.7|22359.7|22344.7|22367.2|22352.2|22339.7|22324.7|65
1661336700000|2022-08-24 10:25:00|22357.2|22342.2|22342.2|22327.2|22357.2|22342.2|22334.7|22319.7|74
1661337000000|2022-08-24 10:30:00|22344.7|22329.7|22349.7|22334.7|22349.7|22334.7|22334.7|22319.7|55
1661337300000|2022-08-24 10:35:00|22344.7|22329.7|22359.7|22344.7|22364.7|22349.7|22344.7|22329.7|107
1661337600000|2022-08-24 10:40:00|22354.7|22339.7|22374.7|22359.7|22374.7|22359.7|22344.7|22329.7|125
1661337900000|2022-08-24 10:45:00|22377.2|22362.2|22359.7|22344.7|22379.7|22364.7|22354.7|22339.7|108
1661338200000|2022-08-24 10:50:00|22362.2|22347.2|22339.7|22324.7|22364.7|22349.7|22339.7|22324.7|104
1661338500000|2022-08-24 10:55:00|22334.7|22319.7|22344.7|22329.7|22344.7|22329.7|22329.7|22314.7|53
1661338800000|2022-08-24 11:00:00|22347.2|22332.2|22344.7|22329.7|22354.7|22339.7|22339.7|22324.7|109
1661339100000|2022-08-24 11:05:00|22339.7|22324.7|22354.7|22339.7|22354.7|22339.7|22334.7|22319.7|67
1661339400000|2022-08-24 11:10:00|22359.7|22344.7|22362.2|22347.2|22364.7|22349.7|22354.7|22339.7|65
1661339700000|2022-08-24 11:15:00|22364.7|22349.7|22354.7|22339.7|22364.7|22349.7|22349.7|22334.7|134
1661340000000|2022-08-24 11:20:00|22349.7|22334.7|22369.7|22354.7|22379.7|22364.7|22349.7|22334.7|56
1661340300000|2022-08-24 11:25:00|22364.7|22349.7|22364.7|22349.7|22372.2|22357.2|22354.7|22339.7|54
1661340600000|2022-08-24 11:30:00|22367.2|22352.2|22354.7|22339.7|22374.7|22359.7|22354.7|22339.7|44
1661340900000|2022-08-24 11:35:00|22352.2|22337.2|22362.2|22347.2|22369.7|22354.7|22349.7|22334.7|41
1661341200000|2022-08-24 11:40:00|22359.7|22344.7|22377.2|22362.2|22377.2|22362.2|22352.2|22337.2|23
1661341500000|2022-08-24 11:45:00|22372.2|22357.2|22382.2|22367.2|22382.2|22367.2|22372.2|22357.2|22
1661341800000|2022-08-24 11:50:00|22384.7|22369.7|22397.2|22382.2|22397.2|22382.2|22374.7|22359.7|53
1661342100000|2022-08-24 11:55:00|22392.2|22377.2|22382.2|22367.2|22394.7|22379.7|22377.2|22362.2|42
1661342400000|2022-08-24 12:00:00|22384.7|22369.7|22397.2|22382.2|22402.2|22387.2|22377.2|22362.2|88
1661342700000|2022-08-24 12:05:00|22392.2|22377.2|22387.2|22372.2|22397.2|22382.2|22382.2|22367.2|110
1661343000000|2022-08-24 12:10:00|22392.2|22377.2|22389.7|22374.7|22392.2|22377.2|22372.2|22357.2|84
1661343300000|2022-08-24 12:15:00|22392.2|22377.2|22372.2|22357.2|22397.2|22382.2|22367.2|22352.2|50
1661343600000|2022-08-24 12:20:00|22369.7|22354.7|22364.7|22349.7|22372.2|22357.2|22352.2|22337.2|56
1661343900000|2022-08-24 12:25:00|22362.2|22347.2|22367.2|22352.2|22372.2|22357.2|22357.2|22342.2|38
1661344200000|2022-08-24 12:30:00|22364.7|22349.7|22362.2|22347.2|22367.2|22352.2|22352.2|22337.2|61
1661344500000|2022-08-24 12:35:00|22357.2|22342.2|22357.2|22342.2|22362.2|22347.2|22352.2|22337.2|28
1661344800000|2022-08-24 12:40:00|22352.2|22337.2|22337.2|22322.2|22352.2|22337.2|22327.2|22312.2|80
1661345100000|2022-08-24 12:45:00|22339.7|22324.7|22342.2|22327.2|22347.2|22332.2|22317.2|22302.2|64
1661345400000|2022-08-24 12:50:00|22339.7|22324.7|22347.2|22332.2|22352.2|22337.2|22332.2|22317.2|38
1661345700000|2022-08-24 12:55:00|22344.7|22329.7|22342.2|22327.2|22357.2|22342.2|22342.2|22327.2|54
1661346000000|2022-08-24 13:00:00|22339.7|22324.7|22337.2|22322.2|22344.7|22329.7|22332.2|22317.2|41
1661346300000|2022-08-24 13:05:00|22339.7|22324.7|22337.2|22322.2|22342.2|22327.2|22332.2|22317.2|58
1661346600000|2022-08-24 13:10:00|22339.7|22324.7|22327.2|22312.2|22342.2|22327.2|22317.2|22302.2|44
1661346900000|2022-08-24 13:15:00|22322.2|22307.2|22337.2|22322.2|22342.2|22327.2|22322.2|22307.2|51
1661347200000|2022-08-24 13:20:00|22339.7|22324.7|22342.2|22327.2|22352.2|22337.2|22337.2|22322.2|57
1661347500000|2022-08-24 13:25:00|22344.7|22329.7|22332.2|22317.2|22347.2|22332.2|22332.2|22317.2|48
1661347800000|2022-08-24 13:30:00|22334.7|22319.7|22312.2|22297.2|22337.2|22322.2|22302.2|22287.2|165
1661348100000|2022-08-24 13:35:00|22307.2|22292.2|22367.2|22352.2|22367.2|22352.2|22307.2|22292.2|151
1661348400000|2022-08-24 13:40:00|22364.7|22349.7|22402.2|22387.2|22412.2|22397.2|22357.2|22342.2|200
1661348700000|2022-08-24 13:45:00|22399.7|22384.7|22392.2|22377.2|22407.2|22392.2|22382.2|22367.2|122
1661349000000|2022-08-24 13:50:00|22387.2|22372.2|22377.2|22362.2|22397.2|22382.2|22377.2|22362.2|135
1661349300000|2022-08-24 13:55:00|22379.7|22364.7|22392.2|22377.2|22397.2|22382.2|22369.7|22354.7|88
1661349600000|2022-08-24 14:00:00|22389.7|22374.7|22364.7|22349.7|22407.2|22392.2|22362.2|22347.2|128
1661349900000|2022-08-24 14:05:00|22367.2|22352.2|22382.2|22367.2|22387.2|22372.2|22362.2|22347.2|89
1661350200000|2022-08-24 14:10:00|22379.9|22364.9|22399.9|22384.9|22409.9|22394.9|22377.4|22362.4|81
1661350500000|2022-08-24 14:15:00|22397.4|22382.4|22434.9|22419.9|22434.9|22419.9|22384.9|22369.9|107
1661350800000|2022-08-24 14:20:00|22429.9|22414.9|22424.9|22409.9|22442.4|22427.4|22414.9|22399.9|163
1661351100000|2022-08-24 14:25:00|22427.4|22412.4|22429.9|22414.9|22439.9|22424.9|22424.9|22409.9|137
1661351400000|2022-08-24 14:30:00|22432.4|22417.4|22434.9|22419.9|22444.9|22429.9|22424.9|22409.9|112
1661351700000|2022-08-24 14:35:00|22437.4|22422.4|22424.9|22409.9|22447.4|22432.4|22419.9|22404.9|78
1661352000000|2022-08-24 14:40:00|22419.9|22404.9|22409.9|22394.9|22419.9|22404.9|22399.9|22384.9|154
1661352300000|2022-08-24 14:45:00|22407.4|22392.4|22419.9|22404.9|22422.4|22407.4|22394.9|22379.9|172
1661352600000|2022-08-24 14:50:00|22422.4|22407.4|22414.9|22399.9|22424.9|22409.9|22409.9|22394.9|89
1661352900000|2022-08-24 14:55:00|22412.4|22397.4|22404.9|22389.9|22434.9|22419.9|22404.9|22389.9|98
1661353200000|2022-08-24 15:00:00|22407.4|22392.4|22419.9|22404.9|22424.9|22409.9|22404.9|22389.9|75
1661353500000|2022-08-24 15:05:00|22424.9|22409.9|22419.9|22404.9|22429.9|22414.9|22414.9|22399.9|60
1661353800000|2022-08-24 15:10:00|22422.4|22407.4|22452.4|22437.4|22452.4|22437.4|22419.9|22404.9|149
1661354100000|2022-08-24 15:15:00|22449.9|22434.9|22454.9|22439.9|22469.9|22454.9|22449.9|22434.9|175
1661354400000|2022-08-24 15:20:00|22449.9|22434.9|22457.4|22442.4|22464.9|22449.9|22444.9|22429.9|161
1661354700000|2022-08-24 15:25:00|22454.9|22439.9|22454.9|22439.9|22459.9|22444.9|22449.9|22434.9|243
1661355000000|2022-08-24 15:30:00|22457.4|22442.4|22434.9|22419.9|22464.9|22449.9|22434.9|22419.9|142
1661355300000|2022-08-24 15:35:00|22437.4|22422.4|22434.9|22419.9|22449.9|22434.9|22427.4|22412.4|139
1661355600000|2022-08-24 15:40:00|22437.4|22422.4|22449.9|22434.9|22454.9|22439.9|22434.9|22419.9|63
1661355900000|2022-08-24 15:45:00|22454.9|22439.9|22444.9|22429.9|22459.9|22444.9|22434.9|22419.9|44
1661356200000|2022-08-24 15:50:00|22447.4|22427.4|22462.4|22442.4|22467.4|22447.4|22447.4|22422.4|30
1661356500000|2022-08-24 15:55:00|22457.4|22437.4|22457.4|22432.4|22472.4|22452.4|22457.4|22432.4|58
1661356800000|2022-08-24 16:00:00|22452.4|22437.4|22452.4|22427.4|22462.4|22442.4|22447.4|22427.4|29
1661357100000|2022-08-24 16:05:00|22447.4|22432.4|22467.4|22447.4|22467.4|22447.4|22447.4|22422.4|26
1661357400000|2022-08-24 16:10:00|22462.4|22442.4|22447.4|22422.4|22467.4|22442.4|22442.4|22422.4|40
1661357700000|2022-08-24 16:15:00|22452.4|22427.4|22442.4|22422.4|22457.4|22437.4|22442.4|22422.4|27
1661358000000|2022-08-24 16:20:00|22447.4|22427.4|22442.4|22422.4|22452.4|22427.4|22437.4|22412.4|26
1661358300000|2022-08-24 16:25:00|22447.4|22427.4|22432.4|22412.4|22447.4|22427.4|22432.4|22412.4|31
1661358600000|2022-08-24 16:30:00|22437.4|22417.4|22432.4|22412.4|22437.4|22417.4|22422.4|22402.4|54
1661358900000|2022-08-24 16:35:00|22427.4|22407.4|22412.4|22392.4|22432.4|22412.4|22407.4|22387.4|47
1661359200000|2022-08-24 16:40:00|22417.4|22387.4|22387.4|22362.4|22422.4|22402.4|22377.4|22357.4|85
1661359500000|2022-08-24 16:45:00|22382.4|22357.4|22387.4|22367.4|22392.4|22372.4|22377.4|22357.4|34
1661359800000|2022-08-24 16:50:00|22382.4|22362.4|22377.4|22357.4|22387.4|22367.4|22372.4|22352.4|8
1661360100000|2022-08-24 16:55:00|22382.4|22362.4|22392.4|22367.4|22392.4|22372.4|22377.4|22357.4|10
1661360400000|2022-08-24 17:00:00|22387.4|22372.4|22382.4|22362.4|22397.4|22377.4|22377.4|22357.4|16
1661360700000|2022-08-24 17:05:00|22387.4|22367.4|22402.4|22382.4|22402.4|22382.4|22382.4|22362.4|18
1661361000000|2022-08-24 17:10:00|22397.4|22377.4|22387.4|22367.4|22402.4|22382.4|22387.4|22362.4|22
1661361300000|2022-08-24 17:15:00|22392.4|22372.4|22372.4|22352.4|22397.4|22372.4|22372.4|22352.4|6
1661361600000|2022-08-24 17:20:00|22377.4|22357.4|22372.4|22352.4|22387.4|22362.4|22372.4|22352.4|8
1661361900000|2022-08-24 17:25:00|22377.4|22347.4|22357.4|22337.4|22377.4|22357.4|22352.4|22332.4|12
1661362200000|2022-08-24 17:30:00|22362.4|22332.4|22362.4|22342.4|22367.4|22347.4|22352.4|22332.4|14
1661362500000|2022-08-24 17:35:00|22367.4|22347.4|22367.4|22347.4|22367.4|22347.4|22357.4|22337.4|5
1661362800000|2022-08-24 17:40:00|22362.4|22342.4|22372.4|22352.4|22377.4|22357.4|22362.4|22342.4|28
1661363100000|2022-08-24 17:45:00|22367.4|22347.4|22377.4|22352.4|22382.4|22357.4|22367.4|22342.4|9
1661363400000|2022-08-24 17:50:00|22382.4|22357.4|22382.4|22357.4|22387.4|22367.4|22377.4|22357.4|8
1661363700000|2022-08-24 17:55:00|22377.4|22362.4|22387.4|22362.4|22387.4|22367.4|22377.4|22357.4|2
1661364000000|2022-08-24 18:00:00|22392.4|22367.4|22392.4|22367.4|22397.4|22377.4|22382.4|22362.4|2
1661364300000|2022-08-24 18:05:00|22387.4|22362.4|22402.4|22377.4|22402.4|22382.4|22377.4|22357.4|7
1661364600000|2022-08-24 18:10:00|22397.4|22382.4|22397.4|22377.4|22402.4|22382.4|22397.4|22377.4|0
1661364900000|2022-08-24 18:15:00|22392.4|22367.4|22392.4|22372.4|22392.4|22372.4|22387.4|22367.4|6
1661365200000|2022-08-24 18:20:00|22387.4|22367.4|22397.4|22377.4|22397.4|22377.4|22382.4|22362.4|3
1661365500000|2022-08-24 18:25:00|22402.4|22372.4|22382.4|22367.4|22402.4|22377.4|22382.4|22362.4|7
1661365800000|2022-08-24 18:30:00|22384.9|22369.9|22367.4|22352.4|22384.9|22369.9|22364.9|22349.9|5
1661366100000|2022-08-24 18:35:00|22369.9|22354.9|22372.4|22357.4|22377.4|22362.4|22364.9|22349.9|19
1661366400000|2022-08-24 18:40:00|22374.9|22359.9|22372.4|22357.4|22377.4|22362.4|22372.4|22357.4|5
1661366700000|2022-08-24 18:45:00|22374.9|22359.9|22372.4|22357.4|22374.9|22359.9|22362.4|22347.4|2
1661367000000|2022-08-24 18:50:00|22374.9|22359.9|22384.9|22369.9|22389.9|22374.9|22372.4|22357.4|15
1661367300000|2022-08-24 18:55:00|22387.4|22372.4|22384.9|22369.9|22389.9|22374.9|22377.4|22362.4|6
1661367600000|2022-08-24 19:00:00|22387.4|22372.4|22389.9|22374.9|22389.9|22374.9|22379.9|22364.9|0
1661367900000|2022-08-24 19:05:00|22392.4|22377.4|22409.9|22394.9|22409.9|22394.9|22392.4|22377.4|9
1661368200000|2022-08-24 19:10:00|22407.4|22392.4|22424.9|22409.9|22424.9|22409.9|22404.9|22389.9|12
1661368500000|2022-08-24 19:15:00|22422.4|22407.4|22422.4|22407.4|22424.9|22409.9|22412.4|22397.4|13
1661368800000|2022-08-24 19:20:00|22419.9|22404.9|22414.9|22399.9|22419.9|22404.9|22409.9|22394.9|2
1661369100000|2022-08-24 19:25:00|22412.4|22397.4|22402.4|22387.4|22417.4|22402.4|22397.4|22382.4|21
1661369400000|2022-08-24 19:30:00|22404.9|22389.9|22417.4|22402.4|22419.9|22404.9|22399.9|22384.9|101
1661369700000|2022-08-24 19:35:00|22419.9|22404.9|22434.9|22419.9|22437.4|22422.4|22419.9|22404.9|26
1661370000000|2022-08-24 19:40:00|22432.4|22417.4|22429.9|22414.9|22439.9|22424.9|22424.9|22409.9|19
1661370300000|2022-08-24 19:45:00|22424.9|22409.9|22419.9|22404.9|22429.9|22414.9|22417.4|22402.4|13
1661370600000|2022-08-24 19:50:00|22422.4|22407.4|22409.9|22394.9|22422.4|22407.4|22407.4|22392.4|33
1661370900000|2022-08-24 19:55:00|22407.4|22392.4|22379.9|22364.9|22409.9|22394.9|22379.9|22364.9|16
1661371200000|2022-08-24 20:00:00|22398.4|22358.4|22414.2|22374.2|22414.2|22374.2|22394.6|22354.6|0
1661371500000|2022-08-24 20:05:00|22413|22373|22413|22373|22413|22373|22406.8|22366.8|0
1661371800000|2022-08-24 20:10:00|22412.9|22372.9|22416.7|22376.7|22417.9|22377.9|22409.3|22369.3|0
1661372100000|2022-08-24 20:15:00|22417.9|22377.9|22420.3|22380.3|22422.8|22382.8|22417.9|22377.9|0
1661372400000|2022-08-24 20:20:00|22420.1|22380.1|22419.1|22379.1|22426.5|22386.5|22399.5|22359.5|0
1661372700000|2022-08-24 20:25:00|22418.5|22378.5|22420.3|22380.3|22421.6|22381.6|22416.7|22376.7|0
1661373000000|2022-08-24 20:30:00|22420.4|22380.4|22419.1|22379.1|22424|22384|22419.1|22379.1|0
1661373300000|2022-08-24 20:35:00|22419|22379|22416.7|22376.7|22419.1|22379.1|22414.2|22374.2|0
1661373600000|2022-08-24 20:40:00|22417.9|22377.9|22428.9|22388.9|22428.9|22388.9|22417.9|22377.9|0
1661373900000|2022-08-24 20:45:00|22429|22389|22428.9|22388.9|22431.4|22391.4|22428.9|22388.9|0
1661374200000|2022-08-24 20:50:00|22429|22389|22430.3|22390.3|22432.8|22392.8|22427.7|22387.7|0
1661374500000|2022-08-24 20:55:00|22429.7|22389.7|22429.7|22389.7|22430.9|22390.9|22429.7|22389.7|0
1661374800000|2022-08-24 21:00:00|22429.1|22389.1|22424.8|22384.8|22429.1|22389.1|22424.8|22384.8|0
1661375100000|2022-08-24 21:05:00|22424.7|22384.7|22425.4|22385.4|22426.6|22386.6|22422.9|22382.9|0
1661375400000|2022-08-24 21:10:00|22424.8|22384.8|22424.8|22384.8|22425.4|22385.4|22423.6|22383.6|0
1661375700000|2022-08-24 21:15:00|22424.2|22384.2|22424.2|22384.2|22424.8|22384.8|22423.6|22383.6|0
1661376000000|2022-08-24 21:20:00|22424.1|22384.1|22424.2|22384.2|22424.2|22384.2|22423.6|22383.6|0
1661376300000|2022-08-24 21:25:00|22424.1|22384.1|22424.8|22384.8|22424.8|22384.8|22422.3|22382.3|0
1661376600000|2022-08-24 21:30:00|22424.2|22384.2|22425.4|22385.4|22425.4|22385.4|22424.2|22384.2|0
1661376900000|2022-08-24 21:35:00|22424.2|22384.2|22424.2|22384.2|22424.2|22384.2|22423.5|22383.5|0
1661377200000|2022-08-24 21:40:00|22424.8|22384.8|22425.4|22385.4|22425.4|22385.4|22424.8|22384.8|0
1661377500000|2022-08-24 21:45:00|22424.8|22384.8|22424.8|22384.8|22424.8|22384.8|22424.2|22384.2|0
1661377800000|2022-08-24 21:50:00|22424.2|22384.2|22424.8|22384.8|22425.4|22385.4|22424.2|22384.2|0
1661378100000|2022-08-24 21:55:00|22425.4|22385.4|22424.8|22384.8|22427.2|22387.2|22424.2|22384.2|0
1661378400000|2022-08-24 22:00:00|22424.7|22384.7|22429.1|22389.1|22430.3|22390.3|22422.9|22382.9|0
1661378700000|2022-08-24 22:05:00|22429|22389|22434.6|22394.6|22434.6|22394.6|22427.8|22387.8|0
1661379000000|2022-08-24 22:10:00|22434.5|22394.5|22430.3|22390.3|22434.5|22394.5|22429.1|22389.1|0
1661379300000|2022-08-24 22:15:00|22429.1|22389.1|22426.6|22386.6|22429.1|22389.1|22426.6|22386.6|0
1661379600000|2022-08-24 22:20:00|22426|22386|22424.2|22384.2|22426.6|22386.6|22422.9|22382.9|0
1661379900000|2022-08-24 22:25:00|22424.1|22384.1|22429.1|22389.1|22430.3|22390.3|22422.9|22382.9|0
1661380200000|2022-08-24 22:30:00|22429|22389|22425.4|22385.4|22429|22389|22424.2|22384.2|0
1661380500000|2022-08-24 22:35:00|22426.6|22386.6|22425.4|22385.4|22426.6|22386.6|22421.7|22381.7|0
1661380800000|2022-08-24 22:40:00|22425.3|22385.3|22422.3|22382.3|22426.6|22386.6|22421.7|22381.7|0
1661381100000|2022-08-24 22:45:00|22421.7|22381.7|22420.5|22380.5|22422.9|22382.9|22419.2|22379.2|0
1661381400000|2022-08-24 22:50:00|22421.7|22381.7|22419.2|22379.2|22421.7|22381.7|22418|22378|0
1661381700000|2022-08-24 22:55:00|22419.3|22379.3|22422.9|22382.9|22422.9|22382.9|22419.2|22379.2|0
1661382000000|2022-08-24 23:00:00|22423|22383|22427.8|22387.8|22429.7|22389.7|22421.7|22381.7|0
1661382300000|2022-08-24 23:05:00|22427.2|22387.2|22419.2|22379.2|22427.2|22387.2|22419.2|22379.2|0
1661382600000|2022-08-24 23:10:00|22419.3|22379.3|22419.2|22379.2|22421.7|22381.7|22418|22378|0
1661382900000|2022-08-24 23:15:00|22419.3|22379.3|22419.2|22379.2|22420.5|22380.5|22419.2|22379.2|0
1661383200000|2022-08-24 23:20:00|22419.3|22379.3|22421.7|22381.7|22425.4|22385.4|22419.2|22379.2|0
1661383500000|2022-08-24 23:25:00|22420.5|22380.5|22422.9|22382.9|22422.9|22382.9|22420.5|22380.5|0
1661383800000|2022-08-24 23:30:00|22421.7|22381.7|22415.6|22375.6|22421.7|22381.7|22414.3|22374.3|0
1661384100000|2022-08-24 23:35:00|22415.5|22375.5|22415.6|22375.6|22416.8|22376.8|22414.3|22374.3|0
1661384400000|2022-08-24 23:40:00|22416.2|22376.2|22415.6|22375.6|22416.8|22376.8|22415.6|22375.6|0
1661384700000|2022-08-24 23:45:00|22416.8|22376.8|22405.7|22365.7|22416.8|22376.8|22404.5|22364.5|0
1661385000000|2022-08-24 23:50:00|22405.8|22365.8|22407|22367|22408.2|22368.2|22405.7|22365.7|0
1661385300000|2022-08-24 23:55:00|22406.9|22366.9|22409.4|22369.4|22410.6|22370.6|22404.5|22364.5|0
1661385600000|2022-08-25 00:00:00|22409.5|22369.5|22402.7|22362.7|22414.3|22374.3|22398.4|22358.4|0
1661385900000|2022-08-25 00:05:00|22403.3|22363.3|22413.1|22373.1|22415.6|22375.6|22403.3|22363.3|0
1661386200000|2022-08-25 00:10:00|22412.5|22372.5|22413.1|22373.1|22414.3|22374.3|22409.4|22369.4|0
1661386500000|2022-08-25 00:15:00|22413.7|22373.7|22409.5|22369.5|22421.5|22381.5|22409.5|22369.5|0
1661386800000|2022-08-25 00:20:00|22409.6|22369.6|22415.6|22375.6|22427.4|22387.4|22409.6|22369.6|0
1661387100000|2022-08-25 00:25:00|22421.5|22381.5|22415.6|22375.6|22421.5|22381.5|22409.5|22369.5|0
1661387400000|2022-08-25 00:30:00|22412.6|22372.6|22434|22394|22434|22394|22412.6|22372.6|0
1661387700000|2022-08-25 00:35:00|22433.9|22393.9|22440.3|22400.3|22446.3|22406.3|22421.9|22381.9|0
1661388000000|2022-08-25 00:40:00|22440.2|22400.2|22440.3|22400.3|22446.3|22406.3|22434.2|22394.2|0
1661388300000|2022-08-25 00:45:00|22443.3|22403.3|22446.3|22406.3|22452.4|22412.4|22440.2|22400.2|0
1661388600000|2022-08-25 00:50:00|22446.2|22406.2|22458.3|22418.3|22458.3|22418.3|22446.2|22406.2|0
1661388900000|2022-08-25 00:55:00|22458.2|22418.2|22458.2|22418.2|22458.3|22418.3|22452.1|22412.1|0
1661389200000|2022-08-25 01:00:00|22458.1|22418.1|22458.1|22418.1|22458.3|22418.3|22452.2|22412.2|0
1661389500000|2022-08-25 01:05:00|22458.2|22418.2|22452.1|22412.1|22458.2|22418.2|22452.1|22412.1|0
1661389800000|2022-08-25 01:10:00|22452.2|22412.2|22452.1|22412.1|22458.2|22418.2|22452.1|22412.1|0
1661390100000|2022-08-25 01:15:00|22452.2|22412.2|22464.3|22424.3|22467.3|22427.3|22452.1|22412.1|0
1661390400000|2022-08-25 01:20:00|22464.4|22424.4|22452.1|22412.1|22464.4|22424.4|22452.1|22412.1|0
1661390700000|2022-08-25 01:25:00|22452.2|22412.2|22458.1|22418.1|22458.3|22418.3|22452.1|22412.1|0
1661391000000|2022-08-25 01:30:00|22458.2|22418.2|22464.3|22424.3|22464.3|22424.3|22458.2|22418.2|0
1661391300000|2022-08-25 01:35:00|22470.3|22430.3|22478.1|22438.1|22484.1|22444.1|22464.3|22424.3|0
1661391600000|2022-08-25 01:40:00|22478|22438|22472|22432|22484.1|22444.1|22472|22432|0
1661391900000|2022-08-25 01:45:00|22472.1|22432.1|22478.1|22438.1|22478.1|22438.1|22466|22426|0
1661392200000|2022-08-25 01:50:00|22478.2|22438.2|22478|22438|22484.2|22444.2|22478|22438|0
1661392500000|2022-08-25 01:55:00|22477.9|22437.9|22477.9|22437.9|22478|22438|22477.9|22437.9|0
1661392800000|2022-08-25 02:00:00|22478|22438|22465.9|22425.9|22478|22438|22465.8|22425.8|0
1661393100000|2022-08-25 02:05:00|22471.8|22431.8|22471.9|22431.9|22471.9|22431.9|22471.8|22431.8|0
1661393400000|2022-08-25 02:10:00|22471.8|22431.8|22465.8|22425.8|22471.9|22431.9|22465.8|22425.8|0
1661393700000|2022-08-25 02:15:00|22465.7|22425.7|22465.9|22425.9|22471.9|22431.9|22465.7|22425.7|0
1661394000000|2022-08-25 02:20:00|22465.8|22425.8|22478|22438|22478|22438|22465.8|22425.8|0
1661394300000|2022-08-25 02:25:00|22478.1|22438.1|22484|22444|22484|22444|22478|22438|0
1661394600000|2022-08-25 02:30:00|22484.1|22444.1|22490.2|22450.2|22490.2|22450.2|22478|22438|0
1661394900000|2022-08-25 02:35:00|22490.1|22450.1|22478.1|22438.1|22490.2|22450.2|22478.1|22438.1|0
1661395200000|2022-08-25 02:40:00|22484.1|22444.1|22478.1|22438.1|22484.1|22444.1|22478|22438|0
1661395500000|2022-08-25 02:45:00|22478|22438|22478|22438|22478.1|22438.1|22472|22432|0
1661395800000|2022-08-25 02:50:00|22477.9|22437.9|22483.9|22443.9|22483.9|22443.9|22477.8|22437.8|0
1661396100000|2022-08-25 02:55:00|22478|22438|22483.9|22443.9|22483.9|22443.9|22478|22438|0
1661396400000|2022-08-25 03:00:00|22484|22444|22483.9|22443.9|22484|22444|22477.9|22437.9|0
1661396700000|2022-08-25 03:05:00|22483.8|22443.8|22484|22444|22484|22444|22477.9|22437.9|0
1661397000000|2022-08-25 03:10:00|22484.1|22444.1|22484.1|22444.1|22484.1|22444.1|22484|22444|0
1661397300000|2022-08-25 03:15:00|22484.2|22444.2|22484.1|22444.1|22490.1|22450.1|22484|22444|0
1661397600000|2022-08-25 03:20:00|22484|22444|22478|22438|22484.1|22444.1|22478|22438|0
1661397900000|2022-08-25 03:25:00|22478.1|22438.1|22478.1|22438.1|22484.1|22444.1|22478.1|22438.1|0
1661398200000|2022-08-25 03:30:00|22478|22438|22471.9|22431.9|22484.1|22444.1|22471.9|22431.9|0
1661398500000|2022-08-25 03:35:00|22471.8|22431.8|22477.7|22437.7|22477.8|22437.8|22471.7|22431.7|0
1661398800000|2022-08-25 03:40:00|22474.7|22434.7|22477.7|22437.7|22477.8|22437.8|22471.7|22431.7|0
1661399100000|2022-08-25 03:45:00|22478|22438|22471.9|22431.9|22478|22438|22471.9|22431.9|0
1661399400000|2022-08-25 03:50:00|22472|22432|22478.1|22438.1|22478.1|22438.1|22471.9|22431.9|0
1661399700000|2022-08-25 03:55:00|22478|22438|22484|22444|22484|22444|22478|22438|0
1661400000000|2022-08-25 04:00:00|22483.9|22443.9|22484|22444|22484|22444|22477.9|22437.9|0
1661400300000|2022-08-25 04:05:00|22484.1|22444.1|22490|22450|22490.1|22450.1|22484|22444|0
1661400600000|2022-08-25 04:10:00|22490.1|22450.1|22496.1|22456.1|22496.1|22456.1|22490.1|22450.1|0
1661400900000|2022-08-25 04:15:00|22490.1|22450.1|22490|22450|22496.1|22456.1|22484|22444|0
1661401200000|2022-08-25 04:20:00|22490.1|22450.1|22490.1|22450.1|22490.1|22450.1|22490|22450|0
1661401500000|2022-08-25 04:25:00|22493.1|22453.1|22496.1|22456.1|22496.1|22456.1|22490.1|22450.1|0
1661401800000|2022-08-25 04:30:00|22496.2|22456.2|22516.1|22476.1|22516.1|22476.1|22496.2|22456.2|0
1661402100000|2022-08-25 04:35:00|22516|22476|22510.1|22470.1|22516.1|22476.1|22510.1|22470.1|0
1661402400000|2022-08-25 04:40:00|22516|22476|22510|22470|22516|22476|22510|22470|0
1661402700000|2022-08-25 04:45:00|22510.1|22470.1|22516|22476|22516.1|22476.1|22510|22470|0
1661403000000|2022-08-25 04:50:00|22516.1|22476.1|22529.6|22489.6|22529.7|22489.7|22516|22476|0
1661403300000|2022-08-25 04:55:00|22529.7|22489.7|22526.2|22486.2|22530.1|22490.1|22523.3|22483.3|0
1661403600000|2022-08-25 05:00:00|22529.2|22489.2|22536.4|22496.4|22548.5|22508.5|22529.2|22489.2|0
1661403900000|2022-08-25 05:05:00|22536.5|22496.5|22531|22491|22542.6|22502.6|22530.9|22490.9|0
1661404200000|2022-08-25 05:10:00|22534|22494|22534.3|22494.3|22534.5|22494.5|22528.4|22488.4|0
1661404500000|2022-08-25 05:15:00|22528.4|22488.4|22534.2|22494.2|22540.5|22500.5|22528.4|22488.4|0
1661404800000|2022-08-25 05:20:00|22534.3|22494.3|22550.7|22510.7|22563.7|22523.7|22534.2|22494.2|0
1661405100000|2022-08-25 05:25:00|22550.9|22510.9|22551|22511|22554.1|22514.1|22544.9|22504.9|0
1661405400000|2022-08-25 05:30:00|22550.9|22510.9|22550.9|22510.9|22551|22511|22544.9|22504.9|0
1661405700000|2022-08-25 05:35:00|22550.8|22510.8|22544.8|22504.8|22550.8|22510.8|22538.9|22498.9|0
1661406000000|2022-08-25 05:40:00|22538.9|22498.9|22556.7|22516.7|22556.7|22516.7|22538.9|22498.9|0
1661406300000|2022-08-25 05:45:00|22556.6|22516.6|22556.7|22516.7|22562.8|22522.8|22556.6|22516.6|0
1661406600000|2022-08-25 05:50:00|22559.6|22519.6|22556.6|22516.6|22562.7|22522.7|22556.6|22516.6|0
1661406900000|2022-08-25 05:55:00|22559.6|22519.6|22556.8|22516.8|22562.7|22522.7|22556.6|22516.6|0
1661407200000|2022-08-25 06:00:00|22556.7|22516.7|22517.4|22502.4|22562.7|22522.7|22499.9|22484.9|63
1661407500000|2022-08-25 06:05:00|22519.9|22504.9|22514.9|22499.9|22524.9|22509.9|22507.4|22492.4|26
1661407800000|2022-08-25 06:10:00|22512.4|22497.4|22542.4|22527.4|22542.4|22527.4|22512.4|22497.4|43
1661408100000|2022-08-25 06:15:00|22539.9|22524.9|22614.9|22599.9|22632.4|22617.4|22539.9|22524.9|184
1661408400000|2022-08-25 06:20:00|22617.4|22602.4|22587.4|22572.4|22617.4|22602.4|22587.4|22572.4|32
1661408700000|2022-08-25 06:25:00|22589.9|22574.9|22607.4|22592.4|22612.4|22597.4|22582.4|22567.4|26
1661409000000|2022-08-25 06:30:00|22609.9|22594.9|22617.4|22602.4|22617.4|22602.4|22587.4|22572.4|22
1661409300000|2022-08-25 06:35:00|22614.9|22599.9|22609.9|22594.9|22617.4|22602.4|22602.4|22587.4|12
1661409600000|2022-08-25 06:40:00|22607.4|22592.4|22622.4|22607.4|22629.9|22614.9|22604.9|22589.9|31
1661409900000|2022-08-25 06:45:00|22619.9|22604.9|22609.9|22594.9|22644.9|22629.9|22607.4|22592.4|68
1661410200000|2022-08-25 06:50:00|22607.4|22592.4|22594.9|22579.9|22607.4|22592.4|22579.9|22564.9|52
1661410500000|2022-08-25 06:55:00|22592.4|22577.4|22577.4|22562.4|22599.9|22584.9|22574.9|22559.9|51
1661410800000|2022-08-25 07:00:00|22579.9|22564.9|22579.9|22564.9|22599.9|22584.9|22564.9|22549.9|416
1661411100000|2022-08-25 07:05:00|22584.9|22569.9|22579.9|22564.9|22594.9|22579.9|22569.9|22554.9|265
1661411400000|2022-08-25 07:10:00|22569.9|22554.9|22549.9|22534.9|22572.4|22557.4|22524.9|22509.9|338
1661411700000|2022-08-25 07:15:00|22544.9|22529.9|22604.9|22589.9|22607.4|22592.4|22534.9|22519.9|262
1661412000000|2022-08-25 07:20:00|22602.4|22587.4|22614.9|22599.9|22617.4|22602.4|22589.9|22574.9|203
1661412300000|2022-08-25 07:25:00|22609.9|22594.9|22579.9|22564.9|22609.9|22594.9|22574.9|22559.9|116
1661412600000|2022-08-25 07:30:00|22574.9|22559.9|22554.9|22539.9|22582.4|22567.4|22544.9|22529.9|282
1661412900000|2022-08-25 07:35:00|22552.4|22537.4|22529.9|22514.9|22564.9|22549.9|22524.9|22509.9|194
1661413200000|2022-08-25 07:40:00|22533.5|22518.5|22551|22536|22558.5|22543.5|22523.5|22508.5|93
1661413500000|2022-08-25 07:45:00|22548.5|22533.5|22548.5|22533.5|22566|22551|22538.5|22523.5|84
1661413800000|2022-08-25 07:50:00|22551|22536|22563.5|22548.5|22573.5|22558.5|22548.5|22533.5|94
1661414100000|2022-08-25 07:55:00|22561|22546|22573.5|22558.5|22578.5|22563.5|22553.5|22538.5|86
1661414400000|2022-08-25 08:00:00|22578.5|22563.5|22566|22551|22588.5|22573.5|22558.5|22543.5|107
1661414700000|2022-08-25 08:05:00|22563.5|22548.5|22568.5|22553.5|22583.5|22568.5|22563.5|22548.5|94
1661415000000|2022-08-25 08:10:00|22566|22551|22573.5|22558.5|22588.5|22573.5|22566|22551|141
1661415300000|2022-08-25 08:15:00|22568.5|22553.5|22558.5|22543.5|22571|22556|22551|22536|126
1661415600000|2022-08-25 08:20:00|22556|22541|22553.5|22538.5|22568.5|22553.5|22548.5|22533.5|66
1661415900000|2022-08-25 08:25:00|22551|22536|22528.5|22513.5|22553.5|22538.5|22526|22511|51
1661416200000|2022-08-25 08:30:00|22526|22511|22543.5|22528.5|22548.5|22533.5|22526|22511|95
1661416500000|2022-08-25 08:35:00|22546|22531|22543.5|22528.5|22553.5|22538.5|22538.5|22523.5|52
1661416800000|2022-08-25 08:40:00|22548.5|22533.5|22563.5|22548.5|22563.5|22548.5|22543.5|22528.5|34
1661417100000|2022-08-25 08:45:00|22561|22546|22543.5|22528.5|22566|22551|22541|22526|43
1661417400000|2022-08-25 08:50:00|22548.5|22533.5|22538.5|22523.5|22548.5|22533.5|22533.5|22518.5|30
1661417700000|2022-08-25 08:55:00|22541|22526|22543.5|22528.5|22553.5|22538.5|22538.5|22523.5|55
1661418000000|2022-08-25 09:00:00|22546|22531|22508.5|22493.5|22548.5|22533.5|22508.5|22493.5|104
1661418300000|2022-08-25 09:05:00|22511|22496|22516|22501|22528.5|22513.5|22508.5|22493.5|94
1661418600000|2022-08-25 09:10:00|22513.5|22498.5|22493.5|22478.5|22513.5|22498.5|22493.5|22478.5|123
1661418900000|2022-08-25 09:15:00|22498.5|22483.5|22471|22456|22498.5|22483.5|22458.5|22443.5|136
1661419200000|2022-08-25 09:20:00|22468.5|22453.5|22453.5|22438.5|22473.5|22458.5|22448.5|22433.5|92
1661419500000|2022-08-25 09:25:00|22458.5|22443.5|22418.5|22403.5|22458.5|22443.5|22413.5|22398.5|215
1661419800000|2022-08-25 09:30:00|22413.5|22398.5|22418.5|22403.5|22433.5|22418.5|22413.5|22398.5|286
1661420100000|2022-08-25 09:35:00|22416|22401|22393.5|22378.5|22418.5|22403.5|22383.5|22368.5|208
1661420400000|2022-08-25 09:40:00|22398.5|22383.5|22368.5|22353.5|22398.5|22383.5|22363.5|22348.5|209
1661420700000|2022-08-25 09:45:00|22366|22351|22333.5|22318.5|22368.5|22353.5|22323.5|22308.5|141
1661421000000|2022-08-25 09:50:00|22338.5|22323.5|22361|22346|22366|22351|22323.5|22308.5|101
1661421300000|2022-08-25 09:55:00|22358.5|22343.5|22343.5|22328.5|22368.5|22353.5|22338.5|22323.5|76
1661421600000|2022-08-25 10:00:00|22338.5|22323.5|22353.5|22338.5|22363.5|22348.5|22336|22321|69
1661421900000|2022-08-25 10:05:00|22351|22336|22348.5|22333.5|22363.5|22348.5|22348.5|22333.5|60
1661422200000|2022-08-25 10:10:00|22351|22336|22383.5|22368.5|22383.5|22368.5|22348.5|22333.5|76
1661422500000|2022-08-25 10:15:00|22378.5|22363.5|22373.5|22358.5|22388.5|22373.5|22373.5|22358.5|81
1661422800000|2022-08-25 10:20:00|22376|22361|22386|22371|22396|22381|22373.5|22358.5|76
1661423100000|2022-08-25 10:25:00|22383.5|22368.5|22386|22371|22388.5|22373.5|22378.5|22363.5|36
1661423400000|2022-08-25 10:30:00|22388.5|22373.5|22398.5|22383.5|22403.5|22388.5|22383.5|22368.5|66
1661423700000|2022-08-25 10:35:00|22393.5|22378.5|22383.5|22368.5|22393.5|22378.5|22376|22361|55
1661424000000|2022-08-25 10:40:00|22386|22371|22406|22391|22408.5|22393.5|22383.5|22368.5|36
1661424300000|2022-08-25 10:45:00|22408.5|22393.5|22411|22396|22421|22406|22403.5|22388.5|76
1661424600000|2022-08-25 10:50:00|22413.5|22398.5|22438.5|22423.5|22443.5|22428.5|22411|22396|196
1661424900000|2022-08-25 10:55:00|22441|22426|22453.5|22438.5|22453.5|22438.5|22438.5|22423.5|60
1661425200000|2022-08-25 11:00:00|22451|22436|22463.5|22448.5|22463.5|22448.5|22438.5|22423.5|61
1661425500000|2022-08-25 11:05:00|22461|22446|22458.5|22443.5|22468.5|22453.5|22453.5|22438.5|22
1661425800000|2022-08-25 11:10:00|22461|22446|22488.5|22473.5|22488.5|22473.5|22458.5|22443.5|92
1661426100000|2022-08-25 11:15:00|22491|22476|22508.5|22493.5|22508.5|22493.5|22488.5|22473.5|71
1661426400000|2022-08-25 11:20:00|22506|22491|22493.5|22478.5|22513.5|22498.5|22488.5|22473.5|54
1661426700000|2022-08-25 11:25:00|22491|22476|22516|22501|22518.5|22503.5|22488.5|22473.5|85
1661427000000|2022-08-25 11:30:00|22513.5|22498.5|22488.5|22473.5|22518.5|22503.5|22488.5|22473.5|63
1661427300000|2022-08-25 11:35:00|22491|22476|22481|22466|22491|22476|22473.5|22458.5|58
1661427600000|2022-08-25 11:40:00|22479.2|22464.2|22466.7|22451.7|22491.7|22476.7|22464.2|22449.2|44
1661427900000|2022-08-25 11:45:00|22464.2|22449.2|22461.7|22446.7|22469.2|22454.2|22446.7|22431.7|69
1661428200000|2022-08-25 11:50:00|22459.2|22444.2|22444.2|22429.2|22461.7|22446.7|22436.7|22421.7|33
1661428500000|2022-08-25 11:55:00|22446.7|22431.7|22461.7|22446.7|22464.2|22449.2|22441.7|22426.7|44
1661428800000|2022-08-25 12:00:00|22459.2|22444.2|22476.7|22461.7|22481.7|22466.7|22456.7|22441.7|67
1661429100000|2022-08-25 12:05:00|22474.2|22459.2|22474.2|22459.2|22481.7|22466.7|22464.2|22449.2|40
1661429400000|2022-08-25 12:10:00|22476.7|22461.7|22471.7|22456.7|22481.7|22466.7|22461.7|22446.7|50
1661429700000|2022-08-25 12:15:00|22469.2|22454.2|22461.7|22446.7|22471.7|22456.7|22459.2|22444.2|33
1661430000000|2022-08-25 12:20:00|22459.2|22444.2|22441.7|22426.7|22461.7|22446.7|22436.7|22421.7|70
1661430300000|2022-08-25 12:25:00|22436.7|22421.7|22446.7|22431.7|22446.7|22431.7|22431.7|22416.7|43
1661430600000|2022-08-25 12:30:00|22449.2|22434.2|22446.7|22431.7|22451.7|22436.7|22411.7|22396.7|83
1661430900000|2022-08-25 12:35:00|22444.2|22429.2|22431.7|22416.7|22451.7|22436.7|22426.7|22411.7|21
1661431200000|2022-08-25 12:40:00|22426.7|22411.7|22386.7|22371.7|22436.7|22421.7|22381.7|22366.7|139
1661431500000|2022-08-25 12:45:00|22381.7|22366.7|22381.7|22366.7|22401.7|22386.7|22376.7|22361.7|42
1661431800000|2022-08-25 12:50:00|22376.7|22361.7|22381.7|22366.7|22391.7|22376.7|22374.2|22359.2|65
1661432100000|2022-08-25 12:55:00|22379.2|22364.2|22391.7|22376.7|22391.7|22376.7|22376.7|22361.7|52
1661432400000|2022-08-25 13:00:00|22389.2|22374.2|22366.7|22351.7|22396.7|22381.7|22366.7|22351.7|87
1661432700000|2022-08-25 13:05:00|22369.2|22354.2|22374.2|22359.2|22376.7|22361.7|22356.7|22341.7|68
1661433000000|2022-08-25 13:10:00|22376.7|22361.7|22379.2|22364.2|22381.7|22366.7|22364.2|22349.2|75
1661433300000|2022-08-25 13:15:00|22376.7|22361.7|22376.7|22361.7|22391.7|22376.7|22376.7|22361.7|47
1661433600000|2022-08-25 13:20:00|22374.2|22359.2|22376.7|22361.7|22386.7|22371.7|22371.7|22356.7|22
1661433900000|2022-08-25 13:25:00|22379.2|22364.2|22381.7|22366.7|22381.7|22366.7|22371.7|22356.7|16
1661434200000|2022-08-25 13:30:00|22386.7|22371.7|22361.7|22346.7|22386.7|22371.7|22361.7|22346.7|155
1661434500000|2022-08-25 13:35:00|22364.2|22349.2|22371.7|22356.7|22386.7|22371.7|22361.7|22346.7|56
1661434800000|2022-08-25 13:40:00|22374.2|22359.2|22366.7|22351.7|22379.2|22364.2|22354.2|22339.2|73
1661435100000|2022-08-25 13:45:00|22364.2|22349.2|22376.7|22361.7|22386.7|22371.7|22356.7|22341.7|84
1661435400000|2022-08-25 13:50:00|22371.7|22356.7|22391.7|22376.7|22401.7|22386.7|22366.7|22351.7|111
1661435700000|2022-08-25 13:55:00|22394.2|22379.2|22421.7|22406.7|22431.7|22416.7|22394.2|22379.2|171
1661436000000|2022-08-25 14:00:00|22426.7|22411.7|22441.7|22426.7|22461.7|22446.7|22426.7|22411.7|190
1661436300000|2022-08-25 14:05:00|22446.7|22431.7|22436.7|22421.7|22449.2|22434.2|22431.7|22416.7|95
1661436600000|2022-08-25 14:10:00|22436.2|22421.2|22456.2|22441.2|22456.2|22441.2|22411.2|22396.2|90
1661436900000|2022-08-25 14:15:00|22458.7|22443.7|22446.2|22431.2|22471.2|22456.2|22441.2|22426.2|96
1661437200000|2022-08-25 14:20:00|22441.2|22426.2|22476.2|22461.2|22476.2|22461.2|22436.2|22421.2|138
1661437500000|2022-08-25 14:25:00|22478.7|22463.7|22481.2|22466.2|22486.2|22471.2|22461.2|22446.2|134
1661437800000|2022-08-25 14:30:00|22486.2|22471.2|22478.7|22463.7|22488.7|22473.7|22476.2|22461.2|93
1661438100000|2022-08-25 14:35:00|22481.2|22466.2|22471.2|22456.2|22486.2|22471.2|22466.2|22451.2|85
1661438400000|2022-08-25 14:40:00|22473.7|22458.7|22476.2|22461.2|22486.2|22471.2|22471.2|22456.2|68
1661438700000|2022-08-25 14:45:00|22481.2|22466.2|22491.2|22476.2|22491.2|22476.2|22476.2|22461.2|71
1661439000000|2022-08-25 14:50:00|22488.7|22473.7|22491.2|22476.2|22496.2|22481.2|22478.7|22463.7|242
1661439300000|2022-08-25 14:55:00|22488.7|22473.7|22511.2|22496.2|22511.2|22496.2|22486.2|22471.2|213
1661439600000|2022-08-25 15:00:00|22508.7|22493.7|22491.2|22476.2|22511.2|22496.2|22481.2|22466.2|225
1661439900000|2022-08-25 15:05:00|22488.7|22473.7|22496.2|22481.2|22501.2|22486.2|22486.2|22471.2|220
1661440200000|2022-08-25 15:10:00|22493.7|22478.7|22481.2|22466.2|22506.2|22491.2|22481.2|22466.2|260
1661440500000|2022-08-25 15:15:00|22483.7|22468.7|22481.2|22466.2|22486.2|22471.2|22466.2|22451.2|247
1661440800000|2022-08-25 15:20:00|22476.2|22461.2|22451.2|22436.2|22476.2|22461.2|22446.2|22431.2|314
1661441100000|2022-08-25 15:25:00|22448.7|22433.7|22466.2|22451.2|22476.2|22461.2|22446.2|22431.2|404
1661441400000|2022-08-25 15:30:00|22471.2|22456.2|22458.7|22443.7|22501.2|22486.2|22458.7|22443.7|534
1661441700000|2022-08-25 15:35:00|22461.2|22446.2|22486.2|22471.2|22486.2|22471.2|22448.7|22433.7|192
1661442000000|2022-08-25 15:40:00|22483.7|22468.7|22488.7|22473.7|22501.2|22486.2|22481.2|22466.2|60
1661442300000|2022-08-25 15:45:00|22491.2|22476.2|22471.2|22456.2|22491.2|22476.2|22466.2|22451.2|533
1661442600000|2022-08-25 15:50:00|22473.7|22453.7|22463.7|22443.7|22483.7|22463.7|22463.7|22443.7|37
1661442900000|2022-08-25 15:55:00|22458.7|22438.7|22473.7|22453.7|22478.7|22458.7|22443.7|22423.7|42
1661443200000|2022-08-25 16:00:00|22468.7|22448.7|22483.7|22458.7|22488.7|22463.7|22468.7|22448.7|16
1661443500000|2022-08-25 16:05:00|22478.7|22463.7|22478.7|22453.7|22493.7|22468.7|22478.7|22453.7|14
1661443800000|2022-08-25 16:10:00|22483.7|22458.7|22463.7|22443.7|22488.7|22463.7|22458.7|22438.7|9
1661444100000|2022-08-25 16:15:00|22458.7|22438.7|22463.7|22438.7|22468.7|22443.7|22453.7|22433.7|8
1661444400000|2022-08-25 16:20:00|22458.7|22443.7|22463.7|22443.7|22468.7|22448.7|22458.7|22433.7|4
1661444700000|2022-08-25 16:25:00|22468.7|22448.7|22473.7|22453.7|22478.7|22453.7|22463.7|22443.7|3
1661445000000|2022-08-25 16:30:00|22468.7|22448.7|22478.7|22458.7|22483.7|22463.7|22463.7|22443.7|22
1661445300000|2022-08-25 16:35:00|22483.7|22453.7|22488.7|22468.7|22488.7|22468.7|22478.7|22453.7|7
1661445600000|2022-08-25 16:40:00|22483.7|22463.7|22483.7|22458.7|22483.7|22463.7|22468.7|22448.7|9
1661445900000|2022-08-25 16:45:00|22478.7|22463.7|22468.7|22443.7|22483.7|22463.7|22458.7|22438.7|3
1661446200000|2022-08-25 16:50:00|22473.7|22448.7|22483.7|22463.7|22488.7|22463.7|22468.7|22448.7|8
1661446500000|2022-08-25 16:55:00|22488.7|22458.7|22488.7|22468.7|22488.7|22468.7|22483.7|22458.7|3
1661446800000|2022-08-25 17:00:00|22483.7|22463.7|22493.7|22468.7|22503.7|22478.7|22483.7|22463.7|25
1661447100000|2022-08-25 17:05:00|22488.7|22473.7|22478.7|22453.7|22493.7|22473.7|22473.7|22453.7|12
1661447400000|2022-08-25 17:10:00|22473.7|22458.7|22483.7|22463.7|22488.7|22463.7|22473.7|22453.7|2
1661447700000|2022-08-25 17:15:00|22488.7|22468.7|22493.7|22473.7|22493.7|22473.7|22478.7|22458.7|9
1661448000000|2022-08-25 17:20:00|22488.7|22468.7|22503.7|22478.7|22508.7|22488.7|22488.7|22468.7|29
1661448300000|2022-08-25 17:25:00|22498.7|22483.7|22508.7|22483.7|22513.7|22493.7|22498.7|22478.7|6
1661448600000|2022-08-25 17:30:00|22513.7|22488.7|22513.7|22493.7|22518.7|22498.7|22498.7|22478.7|10
1661448900000|2022-08-25 17:35:00|22518.7|22498.7|22513.7|22488.7|22523.7|22498.7|22503.7|22483.7|18
1661449200000|2022-08-25 17:40:00|22518.7|22493.7|22523.7|22503.7|22523.7|22503.7|22513.7|22493.7|4
1661449500000|2022-08-25 17:45:00|22528.7|22498.7|22518.7|22498.7|22528.7|22503.7|22518.7|22498.7|12
1661449800000|2022-08-25 17:50:00|22513.7|22493.7|22518.7|22493.7|22518.7|22498.7|22513.7|22493.7|6
1661450100000|2022-08-25 17:55:00|22513.7|22498.7|22513.7|22493.7|22518.7|22498.7|22513.7|22488.7|1
1661450400000|2022-08-25 18:00:00|22518.7|22488.7|22508.7|22483.7|22518.7|22498.7|22508.7|22483.7|6
1661450700000|2022-08-25 18:05:00|22503.7|22488.7|22498.7|22478.7|22508.7|22488.7|22488.7|22468.7|15
1661451000000|2022-08-25 18:10:00|22493.7|22473.7|22513.7|22493.7|22518.7|22493.7|22493.7|22473.7|11
1661451300000|2022-08-25 18:15:00|22518.7|22488.7|22513.7|22493.7|22518.7|22498.7|22508.7|22488.7|10
1661451600000|2022-08-25 18:20:00|22508.7|22488.7|22518.7|22498.7|22518.7|22498.7|22508.7|22488.7|4
1661451900000|2022-08-25 18:25:00|22523.7|22493.7|22518.7|22503.7|22523.7|22503.7|22518.7|22493.7|11
1661452200000|2022-08-25 18:30:00|22521.2|22506.2|22513.7|22498.7|22523.7|22508.7|22511.2|22496.2|7
1661452500000|2022-08-25 18:35:00|22516.2|22501.2|22511.2|22496.2|22516.2|22501.2|22511.2|22496.2|9
1661452800000|2022-08-25 18:40:00|22508.7|22493.7|22501.2|22486.2|22508.7|22493.7|22493.7|22478.7|9
1661453100000|2022-08-25 18:45:00|22503.7|22488.7|22503.7|22488.7|22503.7|22488.7|22493.7|22478.7|7
1661453400000|2022-08-25 18:50:00|22501.2|22486.2|22508.7|22493.7|22508.7|22493.7|22498.7|22483.7|4
1661453700000|2022-08-25 18:55:00|22511.2|22496.2|22526.2|22511.2|22526.2|22511.2|22511.2|22496.2|12
1661454000000|2022-08-25 19:00:00|22523.7|22508.7|22528.7|22513.7|22531.2|22516.2|22518.7|22503.7|2
1661454300000|2022-08-25 19:05:00|22531.2|22516.2|22518.7|22503.7|22533.7|22518.7|22513.7|22498.7|2
1661454600000|2022-08-25 19:10:00|22516.2|22501.2|22523.7|22508.7|22526.2|22511.2|22516.2|22501.2|4
1661454900000|2022-08-25 19:15:00|22526.2|22511.2|22531.2|22516.2|22531.2|22516.2|22518.7|22503.7|0
1661455200000|2022-08-25 19:20:00|22533.7|22518.7|22546.2|22531.2|22546.2|22531.2|22531.2|22516.2|3
1661455500000|2022-08-25 19:25:00|22543.7|22528.7|22551.2|22536.2|22551.2|22536.2|22541.2|22526.2|10
1661455800000|2022-08-25 19:30:00|22548.7|22533.7|22553.7|22538.7|22556.2|22541.2|22531.2|22516.2|24
1661456100000|2022-08-25 19:35:00|22556.2|22541.2|22563.7|22548.7|22563.7|22548.7|22553.7|22538.7|11
1661456400000|2022-08-25 19:40:00|22561.2|22546.2|22581.2|22566.2|22581.2|22566.2|22561.2|22546.2|9
1661456700000|2022-08-25 19:45:00|22578.7|22563.7|22586.2|22571.2|22593.7|22578.7|22578.7|22563.7|16
1661457000000|2022-08-25 19:50:00|22583.7|22568.7|22596.2|22581.2|22601.2|22586.2|22571.2|22556.2|50
1661457300000|2022-08-25 19:55:00|22593.7|22578.7|22606.2|22591.2|22606.2|22591.2|22591.2|22576.2|10
1661457600000|2022-08-25 20:00:00|22620.2|22580.2|22590.8|22550.8|22620.2|22580.2|22590.8|22550.8|0
1661457900000|2022-08-25 20:05:00|22590.9|22550.9|22584.7|22544.7|22595.7|22555.7|22583.5|22543.5|0
1661458200000|2022-08-25 20:10:00|22583.5|22543.5|22575.5|22535.5|22583.5|22543.5|22575.5|22535.5|0
1661458500000|2022-08-25 20:15:00|22576.7|22536.7|22582.8|22542.8|22585.9|22545.9|22576.7|22536.7|0
1661458800000|2022-08-25 20:20:00|22582.9|22542.9|22582.8|22542.8|22584.7|22544.7|22581.6|22541.6|0
1661459100000|2022-08-25 20:25:00|22582.9|22542.9|22587.2|22547.2|22587.2|22547.2|22582.9|22542.9|0
1661459400000|2022-08-25 20:30:00|22586.6|22546.6|22586|22546|22586.6|22546.6|22582.9|22542.9|0
1661459700000|2022-08-25 20:35:00|22587.2|22547.2|22584.7|22544.7|22588.4|22548.4|22584.7|22544.7|0
1661460000000|2022-08-25 20:40:00|22583.5|22543.5|22582.9|22542.9|22586|22546|22582.9|22542.9|0
1661460300000|2022-08-25 20:45:00|22583.5|22543.5|22580.4|22540.4|22583.5|22543.5|22580.4|22540.4|0
1661460600000|2022-08-25 20:50:00|22580.5|22540.5|22580.4|22540.4|22581.7|22541.7|22579.2|22539.2|0
1661460900000|2022-08-25 20:55:00|22579.2|22539.2|22581|22541|22582.9|22542.9|22576.7|22536.7|0
1661461200000|2022-08-25 21:00:00|22579.8|22539.8|22582.9|22542.9|22582.9|22542.9|22579.8|22539.8|0
1661461500000|2022-08-25 21:05:00|22582.3|22542.3|22586.6|22546.6|22587.2|22547.2|22581|22541|0
1661461800000|2022-08-25 21:10:00|22587.8|22547.8|22587.1|22547.1|22587.8|22547.8|22584.6|22544.6|0
1661462100000|2022-08-25 21:15:00|22588.3|22548.3|22591.4|22551.4|22592.6|22552.6|22587.7|22547.7|0
1661462400000|2022-08-25 21:20:00|22592.6|22552.6|22591.4|22551.4|22593.2|22553.2|22591.4|22551.4|0
1661462700000|2022-08-25 21:25:00|22590.8|22550.8|22589.6|22549.6|22590.8|22550.8|22586.5|22546.5|0
1661463000000|2022-08-25 21:30:00|22590.2|22550.2|22587.9|22547.9|22590.2|22550.2|22587.9|22547.9|0
1661463300000|2022-08-25 21:35:00|22586.7|22546.7|22591|22551|22591|22551|22586.7|22546.7|0
1661463600000|2022-08-25 21:40:00|22590.4|22550.4|22590.3|22550.3|22591.6|22551.6|22589.7|22549.7|0
1661463900000|2022-08-25 21:45:00|22590.4|22550.4|22591.6|22551.6|22592.2|22552.2|22590.3|22550.3|0
1661464200000|2022-08-25 21:50:00|22591|22551|22591.6|22551.6|22592.2|22552.2|22588.5|22548.5|0
1661464500000|2022-08-25 21:55:00|22592.2|22552.2|22590.4|22550.4|22592.2|22552.2|22590.3|22550.3|0
1661464800000|2022-08-25 22:00:00|22592.2|22552.2|22584.2|22544.2|22603.2|22563.2|22584.2|22544.2|0
1661465100000|2022-08-25 22:05:00|22583.6|22543.6|22583|22543|22583.6|22543.6|22581.1|22541.1|0
1661465400000|2022-08-25 22:10:00|22582.4|22542.4|22578.1|22538.1|22582.4|22542.4|22577.5|22537.5|0
1661465700000|2022-08-25 22:15:00|22578|22538|22577.5|22537.5|22581.1|22541.1|22577.5|22537.5|0
1661466000000|2022-08-25 22:20:00|22577.4|22537.4|22571.3|22531.3|22577.5|22537.5|22570.1|22530.1|0
1661466300000|2022-08-25 22:25:00|22570.7|22530.7|22571.3|22531.3|22571.3|22531.3|22568.9|22528.9|0
1661466600000|2022-08-25 22:30:00|22570.7|22530.7|22576.2|22536.2|22576.8|22536.8|22570.1|22530.1|0
1661466900000|2022-08-25 22:35:00|22576.3|22536.3|22575.6|22535.6|22577.5|22537.5|22575|22535|0
1661467200000|2022-08-25 22:40:00|22575|22535|22573.8|22533.8|22576.2|22536.2|22572.5|22532.5|0
1661467500000|2022-08-25 22:45:00|22573.9|22533.9|22571.8|22531.8|22581.2|22541.2|22571.8|22531.8|0
1661467800000|2022-08-25 22:50:00|22571.9|22531.9|22574.3|22534.3|22574.3|22534.3|22571.8|22531.8|0
1661468100000|2022-08-25 22:55:00|22573.7|22533.7|22575.5|22535.5|22575.5|22535.5|22571.8|22531.8|0
1661468400000|2022-08-25 23:00:00|22575.6|22535.6|22578.5|22538.5|22582.8|22542.8|22575.6|22535.6|0
1661468700000|2022-08-25 23:05:00|22579.7|22539.7|22587.7|22547.7|22589.5|22549.5|22579.7|22539.7|0
1661469000000|2022-08-25 23:10:00|22588.9|22548.9|22585.2|22545.2|22590.1|22550.1|22585.2|22545.2|0
1661469300000|2022-08-25 23:15:00|22585.8|22545.8|22590.1|22550.1|22592.6|22552.6|22585.2|22545.2|0
1661469600000|2022-08-25 23:20:00|22590.2|22550.2|22598.7|22558.7|22601.2|22561.2|22590.1|22550.1|0
1661469900000|2022-08-25 23:25:00|22598.1|22558.1|22597.5|22557.5|22601.2|22561.2|22597.5|22557.5|0
1661470200000|2022-08-25 23:30:00|22598.7|22558.7|22597.5|22557.5|22599.3|22559.3|22595|22555|0
1661470500000|2022-08-25 23:35:00|22596.9|22556.9|22588.9|22548.9|22596.9|22556.9|22588.9|22548.9|0
1661470800000|2022-08-25 23:40:00|22587.7|22547.7|22591.4|22551.4|22591.4|22551.4|22585.2|22545.2|0
1661471100000|2022-08-25 23:45:00|22591.3|22551.3|22590.1|22550.1|22595|22555|22587.7|22547.7|0
1661471400000|2022-08-25 23:50:00|22590.2|22550.2|22586.5|22546.5|22591.4|22551.4|22585.2|22545.2|0
1661471700000|2022-08-25 23:55:00|22587.7|22547.7|22582.8|22542.8|22590.7|22550.7|22582.8|22542.8|0
1661472000000|2022-08-26 00:00:00|22582.7|22542.7|22579.7|22539.7|22588.9|22548.9|22576|22536|0
1661472300000|2022-08-26 00:05:00|22580.9|22540.9|22576|22536|22582.8|22542.8|22576|22536|0
1661472600000|2022-08-26 00:10:00|22574.8|22534.8|22571.1|22531.1|22576|22536|22568.6|22528.6|0
1661472900000|2022-08-26 00:15:00|22569.9|22529.9|22578.8|22538.8|22584.8|22544.8|22566.7|22526.7|0
1661473200000|2022-08-26 00:20:00|22578.7|22538.7|22584.9|22544.9|22584.9|22544.9|22572.7|22532.7|0
1661473500000|2022-08-26 00:25:00|22584.8|22544.8|22578.9|22538.9|22591|22551|22578.8|22538.8|0
1661473800000|2022-08-26 00:30:00|22584.8|22544.8|22585.1|22545.1|22591|22551|22578.9|22538.9|0
1661474100000|2022-08-26 00:35:00|22588|22548|22597|22557|22597.1|22557.1|22585|22545|0
1661474400000|2022-08-26 00:40:00|22596.9|22556.9|22591.2|22551.2|22597.2|22557.2|22591|22551|0
1661474700000|2022-08-26 00:45:00|22591.1|22551.1|22597.1|22557.1|22603.2|22563.2|22591.1|22551.1|0
1661475000000|2022-08-26 00:50:00|22597.2|22557.2|22597.2|22557.2|22597.2|22557.2|22591.1|22551.1|0
1661475300000|2022-08-26 00:55:00|22597.1|22557.1|22597.3|22557.3|22609.3|22569.3|22597.1|22557.1|0
1661475600000|2022-08-26 01:00:00|22597.2|22557.2|22597.2|22557.2|22603.2|22563.2|22591.2|22551.2|0
1661475900000|2022-08-26 01:05:00|22597.1|22557.1|22597.1|22557.1|22597.2|22557.2|22591.1|22551.1|0
1661476200000|2022-08-26 01:10:00|22597.2|22557.2|22597.2|22557.2|22597.2|22557.2|22591.1|22551.1|0
1661476500000|2022-08-26 01:15:00|22597.3|22557.3|22579.1|22539.1|22603.2|22563.2|22579.1|22539.1|0
1661476800000|2022-08-26 01:20:00|22585|22545|22585|22545|22591.1|22551.1|22579|22539|0
1661477100000|2022-08-26 01:25:00|22579.1|22539.1|22585.1|22545.1|22591.1|22551.1|22579.1|22539.1|0
1661477400000|2022-08-26 01:30:00|22585.2|22545.2|22591.1|22551.1|22597.2|22557.2|22585.1|22545.1|0
1661477700000|2022-08-26 01:35:00|22591|22551|22597.1|22557.1|22603.2|22563.2|22585.1|22545.1|0
1661478000000|2022-08-26 01:40:00|22597|22557|22597.1|22557.1|22603.1|22563.1|22597|22557|0
1661478300000|2022-08-26 01:45:00|22597|22557|22609.1|22569.1|22615.2|22575.2|22597|22557|0
1661478600000|2022-08-26 01:50:00|22603.2|22563.2|22603.5|22563.5|22609.5|22569.5|22597.3|22557.3|0
1661478900000|2022-08-26 01:55:00|22609.5|22569.5|22603.4|22563.4|22615.4|22575.4|22603.4|22563.4|0
1661479200000|2022-08-26 02:00:00|22597.5|22557.5|22597.4|22557.4|22603.5|22563.5|22591.4|22551.4|0
1661479500000|2022-08-26 02:05:00|22597.5|22557.5|22597.5|22557.5|22597.5|22557.5|22591.4|22551.4|0
1661479800000|2022-08-26 02:10:00|22591.5|22551.5|22591.6|22551.6|22597.6|22557.6|22591.4|22551.4|0
1661480100000|2022-08-26 02:15:00|22585.7|22545.7|22597.5|22557.5|22597.6|22557.6|22585.7|22545.7|0
1661480400000|2022-08-26 02:20:00|22591.6|22551.6|22597.5|22557.5|22597.6|22557.6|22591.5|22551.5|0
1661480700000|2022-08-26 02:25:00|22591.5|22551.5|22597.4|22557.4|22597.5|22557.5|22591.4|22551.4|0
1661481000000|2022-08-26 02:30:00|22597.5|22557.5|22597.4|22557.4|22603.5|22563.5|22597.3|22557.3|0
1661481300000|2022-08-26 02:35:00|22597.3|22557.3|22597.4|22557.4|22597.4|22557.4|22597.3|22557.3|0
1661481600000|2022-08-26 02:40:00|22597.5|22557.5|22603.3|22563.3|22603.4|22563.4|22597.4|22557.4|0
1661481900000|2022-08-26 02:45:00|22597.4|22557.4|22597.4|22557.4|22603.3|22563.3|22597.3|22557.3|0
1661482200000|2022-08-26 02:50:00|22597.3|22557.3|22603.5|22563.5|22603.5|22563.5|22597.3|22557.3|0
1661482500000|2022-08-26 02:55:00|22603.6|22563.6|22603.6|22563.6|22603.6|22563.6|22603.5|22563.5|0
1661482800000|2022-08-26 03:00:00|22603.5|22563.5|22597.6|22557.6|22603.7|22563.7|22597.6|22557.6|0
1661483100000|2022-08-26 03:05:00|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|0
1661483400000|2022-08-26 03:10:00|22591.7|22551.7|22597.6|22557.6|22597.6|22557.6|22591.6|22551.6|0
1661484000000|2022-08-26 03:20:00|22597.7|22557.7|22597.6|22557.6|22603.7|22563.7|22597.6|22557.6|0
1661484300000|2022-08-26 03:25:00|22597.7|22557.7|22597.7|22557.7|22597.7|22557.7|22591.7|22551.7|0
1661485200000|2022-08-26 03:40:00|22597.6|22557.6|22597.6|22557.6|22597.7|22557.7|22591.7|22551.7|0
1661485500000|2022-08-26 03:45:00|22603.5|22563.5|22603.5|22563.5|22603.5|22563.5|22603.4|22563.4|0
1661485800000|2022-08-26 03:50:00|22603.4|22563.4|22603.4|22563.4|22603.5|22563.5|22597.4|22557.4|0
1661486100000|2022-08-26 03:55:00|22603.3|22563.3|22597.5|22557.5|22603.4|22563.4|22597.4|22557.4|0
1661486400000|2022-08-26 04:00:00|22597.4|22557.4|22597.4|22557.4|22597.5|22557.5|22594.3|22554.3|0
1661486700000|2022-08-26 04:05:00|22597.3|22557.3|22588.3|22548.3|22597.3|22557.3|22588.3|22548.3|0
1661487000000|2022-08-26 04:10:00|22591.3|22551.3|22585.4|22545.4|22591.3|22551.3|22585.3|22545.3|0
1661487300000|2022-08-26 04:15:00|22585.3|22545.3|22579.2|22539.2|22585.4|22545.4|22579.2|22539.2|0
1661487600000|2022-08-26 04:20:00|22579.3|22539.3|22585.3|22545.3|22585.3|22545.3|22579.2|22539.2|0
1661487900000|2022-08-26 04:25:00|22585.4|22545.4|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661488200000|2022-08-26 04:30:00|22585.4|22545.4|22585.4|22545.4|22585.4|22545.4|22585.4|22545.4|0
1661488500000|2022-08-26 04:35:00|22585.3|22545.3|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661488800000|2022-08-26 04:40:00|22585.4|22545.4|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661489100000|2022-08-26 04:45:00|22579.4|22539.4|22591.7|22551.7|22591.7|22551.7|22579.4|22539.4|0
1661489400000|2022-08-26 04:50:00|22585.8|22545.8|22585.6|22545.6|22585.8|22545.8|22579.7|22539.7|0
1661489700000|2022-08-26 04:55:00|22585.5|22545.5|22579.6|22539.6|22585.5|22545.5|22573.6|22533.6|0
1661490000000|2022-08-26 05:00:00|22573.7|22533.7|22567.6|22527.6|22573.7|22533.7|22567.6|22527.6|0
1661490300000|2022-08-26 05:05:00|22561.7|22521.7|22561.8|22521.8|22573.8|22533.8|22561.7|22521.7|0
1661490600000|2022-08-26 05:10:00|22567.7|22527.7|22573.7|22533.7|22573.7|22533.7|22561.7|22521.7|0
1661490900000|2022-08-26 05:15:00|22573.6|22533.6|22573.8|22533.8|22579.8|22539.8|22573.6|22533.6|0
1661491200000|2022-08-26 05:20:00|22576.8|22536.8|22579.6|22539.6|22579.8|22539.8|22573.7|22533.7|0
1661491500000|2022-08-26 05:25:00|22579.7|22539.7|22579.6|22539.6|22579.7|22539.7|22573.7|22533.7|0
1661491800000|2022-08-26 05:30:00|22576.6|22536.6|22567.6|22527.6|22579.6|22539.6|22567.5|22527.5|0
1661492100000|2022-08-26 05:35:00|22567.7|22527.7|22561.5|22521.5|22567.7|22527.7|22555.5|22515.5|0
1661492400000|2022-08-26 05:40:00|22555.5|22515.5|22567.5|22527.5|22567.6|22527.6|22555.5|22515.5|0
1661492700000|2022-08-26 05:45:00|22567.6|22527.6|22555.5|22515.5|22567.6|22527.6|22555.4|22515.4|0
1661493000000|2022-08-26 05:50:00|22555.6|22515.6|22561.6|22521.6|22561.7|22521.7|22555.5|22515.5|0
1661493300000|2022-08-26 05:55:00|22561.5|22521.5|22573.4|22533.4|22573.4|22533.4|22555.4|22515.4|0
1661493600000|2022-08-26 06:00:00|22573.3|22533.3|22553.7|22538.7|22573.4|22543.7|22546.2|22515.4|21
1661493900000|2022-08-26 06:05:00|22551.2|22536.2|22548.7|22533.7|22563.7|22548.7|22533.7|22518.7|37
1661494200000|2022-08-26 06:10:00|22551.2|22536.2|22546.2|22531.2|22551.2|22536.2|22531.2|22516.2|6
1661494500000|2022-08-26 06:15:00|22548.7|22533.7|22556.2|22541.2|22556.2|22541.2|22538.7|22523.7|6
1661494800000|2022-08-26 06:20:00|22553.7|22538.7|22548.7|22533.7|22563.7|22548.7|22548.7|22533.7|5
1661495100000|2022-08-26 06:25:00|22551.2|22536.2|22558.7|22543.7|22558.7|22543.7|22546.2|22531.2|4
1661495400000|2022-08-26 06:30:00|22556.2|22541.2|22568.7|22553.7|22576.2|22561.2|22553.7|22538.7|7
1661495700000|2022-08-26 06:35:00|22566.2|22551.2|22581.2|22566.2|22583.7|22568.7|22561.2|22546.2|6
1661496000000|2022-08-26 06:40:00|22576.2|22561.2|22586.2|22571.2|22588.7|22573.7|22576.2|22561.2|21
1661496300000|2022-08-26 06:45:00|22588.7|22573.7|22576.2|22561.2|22591.2|22576.2|22573.7|22558.7|11
1661496600000|2022-08-26 06:50:00|22578.7|22563.7|22573.7|22558.7|22581.2|22566.2|22566.2|22551.2|5
1661496900000|2022-08-26 06:55:00|22571.2|22556.2|22571.2|22556.2|22588.7|22573.7|22568.7|22553.7|33
1661497200000|2022-08-26 07:00:00|22566.2|22551.2|22516.2|22501.2|22586.2|22571.2|22506.2|22491.2|405
1661497500000|2022-08-26 07:05:00|22511.2|22496.2|22538.7|22523.7|22553.7|22538.7|22511.2|22496.2|225
1661497800000|2022-08-26 07:10:00|22536.2|22521.2|22556.2|22541.2|22566.2|22551.2|22521.2|22506.2|230
1661498100000|2022-08-26 07:15:00|22551.2|22536.2|22516.2|22501.2|22553.7|22538.7|22498.7|22483.7|184
1661498400000|2022-08-26 07:20:00|22521.2|22506.2|22566.2|22551.2|22571.2|22556.2|22518.7|22503.7|149
1661498700000|2022-08-26 07:25:00|22568.7|22553.7|22561.2|22546.2|22576.2|22561.2|22551.2|22536.2|194
1661499000000|2022-08-26 07:30:00|22556.2|22541.2|22536.2|22521.2|22561.2|22546.2|22521.2|22506.2|191
1661499300000|2022-08-26 07:35:00|22533.7|22518.7|22541.2|22526.2|22546.2|22531.2|22511.2|22496.2|88
1661499600000|2022-08-26 07:40:00|22542|22527|22529.5|22514.5|22547|22532|22517|22502|100
1661499900000|2022-08-26 07:45:00|22532|22517|22542|22527|22547|22532|22517|22502|69
1661500200000|2022-08-26 07:50:00|22537|22522|22529.5|22514.5|22542|22527|22522|22507|57
1661500500000|2022-08-26 07:55:00|22532|22517|22534.5|22519.5|22539.5|22524.5|22522|22507|56
1661500800000|2022-08-26 08:00:00|22537|22522|22512|22497|22537|22522|22502|22487|119
1661501100000|2022-08-26 08:05:00|22509.5|22494.5|22492|22477|22509.5|22494.5|22477|22462|88
1661501400000|2022-08-26 08:10:00|22489.5|22474.5|22467|22452|22489.5|22474.5|22464.5|22449.5|98
1661501700000|2022-08-26 08:15:00|22469.5|22454.5|22437|22422|22469.5|22454.5|22424.5|22409.5|125
1661502000000|2022-08-26 08:20:00|22439.5|22424.5|22422|22407|22442|22427|22412|22397|101
1661502300000|2022-08-26 08:25:00|22419.5|22404.5|22402|22387|22427|22412|22402|22387|70
1661502600000|2022-08-26 08:30:00|22404.5|22389.5|22422|22407|22422|22407|22387|22372|124
1661502900000|2022-08-26 08:35:00|22427|22412|22422|22407|22442|22427|22422|22407|73
1661503200000|2022-08-26 08:40:00|22419.5|22404.5|22422|22407|22422|22407|22404.5|22389.5|48
1661503500000|2022-08-26 08:45:00|22419.5|22404.5|22434.5|22419.5|22444.5|22429.5|22417|22402|78
1661503800000|2022-08-26 08:50:00|22432|22417|22402|22387|22437|22422|22402|22387|54
1661504100000|2022-08-26 08:55:00|22404.5|22389.5|22404.5|22389.5|22412|22397|22397|22382|63
1661504400000|2022-08-26 09:00:00|22407|22392|22402|22387|22407|22392|22387|22372|78
1661504700000|2022-08-26 09:05:00|22397|22382|22402|22387|22412|22397|22392|22377|78
1661505000000|2022-08-26 09:10:00|22407|22392|22412|22397|22412|22397|22387|22372|82
1661505300000|2022-08-26 09:15:00|22407|22392|22389.5|22374.5|22412|22397|22384.5|22369.5|74
1661505600000|2022-08-26 09:20:00|22387|22372|22367|22352|22387|22372|22352|22337|108
1661505900000|2022-08-26 09:25:00|22364.5|22349.5|22347|22332|22377|22362|22342|22327|115
1661506200000|2022-08-26 09:30:00|22344.5|22329.5|22362|22347|22362|22347|22337|22322|50
1661506500000|2022-08-26 09:35:00|22359.5|22344.5|22367|22352|22374.5|22359.5|22354.5|22339.5|28
1661506800000|2022-08-26 09:40:00|22364.5|22349.5|22374.5|22359.5|22377|22362|22364.5|22349.5|36
1661507100000|2022-08-26 09:45:00|22377|22362|22347|22332|22379.5|22364.5|22347|22332|90
1661507400000|2022-08-26 09:50:00|22349.5|22334.5|22352|22337|22357|22342|22329.5|22314.5|96
1661507700000|2022-08-26 09:55:00|22349.5|22334.5|22357|22342|22362|22347|22342|22327|37
1661508000000|2022-08-26 10:00:00|22359.5|22344.5|22367|22352|22372|22357|22357|22342|39
1661508300000|2022-08-26 10:05:00|22362|22347|22364.5|22349.5|22367|22352|22354.5|22339.5|40
1661508600000|2022-08-26 10:10:00|22367|22352|22367|22352|22367|22352|22357|22342|42
1661508900000|2022-08-26 10:15:00|22364.5|22349.5|22362|22347|22367|22352|22347|22332|36
1661509200000|2022-08-26 10:20:00|22359.5|22344.5|22364.5|22349.5|22367|22352|22347|22332|40
1661509500000|2022-08-26 10:25:00|22362|22347|22352|22337|22372|22357|22352|22337|83
1661509800000|2022-08-26 10:30:00|22354.5|22339.5|22317|22302|22357|22342|22307|22292|205
1661510100000|2022-08-26 10:35:00|22312|22297|22312|22297|22312|22297|22297|22282|102
1661510400000|2022-08-26 10:40:00|22309.5|22294.5|22307|22292|22322|22307|22302|22287|24
1661510700000|2022-08-26 10:45:00|22304.5|22289.5|22334.5|22319.5|22337|22322|22302|22287|26
1661511000000|2022-08-26 10:50:00|22332|22317|22317|22302|22337|22322|22309.5|22294.5|16
1661511300000|2022-08-26 10:55:00|22322|22307|22327|22312|22327|22312|22312|22297|27
1661511600000|2022-08-26 11:00:00|22324.5|22309.5|22302|22287|22332|22317|22292|22277|77
1661511900000|2022-08-26 11:05:00|22299.5|22284.5|22302|22287|22302|22287|22287|22272|64
1661512200000|2022-08-26 11:10:00|22304.5|22289.5|22302|22287|22307|22292|22287|22272|44
1661512500000|2022-08-26 11:15:00|22304.5|22289.5|22299.5|22284.5|22304.5|22289.5|22292|22277|38
1661512800000|2022-08-26 11:20:00|22297|22282|22282|22267|22297|22282|22282|22267|67
1661513100000|2022-08-26 11:25:00|22277|22262|22269.5|22254.5|22282|22267|22264.5|22249.5|80
1661513400000|2022-08-26 11:30:00|22267|22252|22292|22277|22307|22292|22257|22242|76
1661513700000|2022-08-26 11:35:00|22294.5|22279.5|22309.5|22294.5|22314.5|22299.5|22292|22277|47
1661514000000|2022-08-26 11:40:00|22310.3|22295.3|22307.8|22292.8|22312.8|22297.8|22295.3|22280.3|45
1661514300000|2022-08-26 11:45:00|22302.8|22287.8|22305.3|22290.3|22307.8|22292.8|22297.8|22282.8|26
1661514600000|2022-08-26 11:50:00|22302.8|22287.8|22317.8|22302.8|22322.8|22307.8|22300.3|22285.3|42
1661514900000|2022-08-26 11:55:00|22322.8|22307.8|22312.8|22297.8|22327.8|22312.8|22302.8|22287.8|44
1661515200000|2022-08-26 12:00:00|22310.3|22295.3|22300.3|22285.3|22320.3|22305.3|22297.8|22282.8|38
1661515500000|2022-08-26 12:05:00|22302.8|22287.8|22300.3|22285.3|22307.8|22292.8|22292.8|22277.8|31
1661515800000|2022-08-26 12:10:00|22297.8|22282.8|22300.3|22285.3|22307.8|22292.8|22287.8|22272.8|55
1661516100000|2022-08-26 12:15:00|22297.8|22282.8|22292.8|22277.8|22307.8|22292.8|22292.8|22277.8|37
1661516400000|2022-08-26 12:20:00|22287.8|22272.8|22277.8|22262.8|22287.8|22272.8|22267.8|22252.8|140
1661516700000|2022-08-26 12:25:00|22275.3|22260.3|22275.3|22260.3|22282.8|22267.8|22267.8|22252.8|123
1661517000000|2022-08-26 12:30:00|22272.8|22257.8|22287.8|22272.8|22310.3|22295.3|22262.8|22247.8|302
1661517300000|2022-08-26 12:35:00|22285.3|22270.3|22275.3|22260.3|22292.8|22277.8|22257.8|22242.8|56
1661517600000|2022-08-26 12:40:00|22277.8|22262.8|22245.3|22230.3|22277.8|22262.8|22242.8|22227.8|90
1661517900000|2022-08-26 12:45:00|22242.8|22227.8|22275.3|22260.3|22275.3|22260.3|22242.8|22227.8|67
1661518200000|2022-08-26 12:50:00|22277.8|22262.8|22277.8|22262.8|22282.8|22267.8|22262.8|22247.8|83
1661518500000|2022-08-26 12:55:00|22282.8|22267.8|22302.8|22287.8|22307.8|22292.8|22272.8|22257.8|64
1661518800000|2022-08-26 13:00:00|22300.3|22285.3|22342.8|22327.8|22342.8|22327.8|22297.8|22282.8|88
1661519100000|2022-08-26 13:05:00|22345.3|22330.3|22382.8|22367.8|22397.8|22382.8|22342.8|22327.8|239
1661519400000|2022-08-26 13:10:00|22387.8|22372.8|22372.8|22357.8|22387.8|22372.8|22365.3|22350.3|119
1661519700000|2022-08-26 13:15:00|22375.3|22360.3|22367.8|22352.8|22375.3|22360.3|22357.8|22342.8|42
1661520000000|2022-08-26 13:20:00|22372.8|22357.8|22352.8|22337.8|22372.8|22357.8|22352.8|22337.8|55
1661520300000|2022-08-26 13:25:00|22355.3|22340.3|22297.8|22282.8|22357.8|22342.8|22297.8|22282.8|435
1661520600000|2022-08-26 13:30:00|22300.3|22285.3|22262.8|22247.8|22317.8|22302.8|22247.8|22232.8|394
1661520900000|2022-08-26 13:35:00|22260.3|22245.3|22210.3|22195.3|22262.8|22247.8|22197.8|22182.8|274
1661521200000|2022-08-26 13:40:00|22212.8|22197.8|22185.3|22170.3|22212.8|22197.8|22175.3|22160.3|270
1661521500000|2022-08-26 13:45:00|22187.8|22172.8|22147.8|22132.8|22197.8|22182.8|22147.8|22132.8|242
1661521800000|2022-08-26 13:50:00|22150.3|22135.3|22192.8|22177.8|22197.8|22182.8|22112.8|22097.8|371
1661522100000|2022-08-26 13:55:00|22190.3|22175.3|22207.8|22192.8|22212.8|22197.8|22187.8|22172.8|134
1661522400000|2022-08-26 14:00:00|22205.3|22190.3|22085.3|22070.3|22205.3|22190.3|22077.8|22062.8|624
1661522700000|2022-08-26 14:05:00|22082.8|22067.8|22267.8|22252.8|22270.3|22255.3|22072.8|22057.8|549
1661523000000|2022-08-26 14:10:00|22269.4|22254.4|22251.9|22236.9|22281.9|22266.9|22224.4|22209.4|528
1661523300000|2022-08-26 14:15:00|22254.4|22239.4|22281.9|22266.9|22284.4|22269.4|22234.4|22219.4|180
1661523600000|2022-08-26 14:20:00|22284.4|22269.4|22164.4|22149.4|22286.9|22271.9|22159.4|22144.4|360
1661523900000|2022-08-26 14:25:00|22161.9|22146.9|22099.4|22084.4|22164.4|22149.4|22079.4|22064.4|313
1661524200000|2022-08-26 14:30:00|22096.9|22081.9|21999.4|21984.4|22096.9|22081.9|21996.9|21981.9|575
1661524500000|2022-08-26 14:35:00|22001.9|21986.9|21949.4|21934.4|22001.9|21986.9|21926.9|21911.9|521
1661524800000|2022-08-26 14:40:00|21951.9|21936.9|21999.4|21984.4|22014.4|21999.4|21951.9|21936.9|359
1661525100000|2022-08-26 14:45:00|21994.4|21979.4|22014.4|21999.4|22016.9|22001.9|21974.4|21959.4|438
1661525400000|2022-08-26 14:50:00|22016.9|22001.9|21981.9|21966.9|22016.9|22001.9|21974.4|21959.4|308
1661525700000|2022-08-26 14:55:00|21979.4|21964.4|21971.9|21956.9|21989.4|21974.4|21954.4|21939.4|242
1661526000000|2022-08-26 15:00:00|21969.4|21954.4|21934.4|21919.4|21984.4|21969.4|21934.4|21919.4|321
1661526300000|2022-08-26 15:05:00|21936.9|21921.9|21934.4|21919.4|21959.4|21944.4|21914.4|21899.4|284
1661526600000|2022-08-26 15:10:00|21931.9|21916.9|21959.4|21944.4|21959.4|21944.4|21921.9|21906.9|273
1661526900000|2022-08-26 15:15:00|21961.9|21946.9|21914.4|21899.4|21964.4|21949.4|21914.4|21899.4|343
1661527200000|2022-08-26 15:20:00|21909.4|21894.4|21939.4|21924.4|21944.4|21929.4|21894.4|21879.4|510
1661527500000|2022-08-26 15:25:00|21936.9|21921.9|21939.4|21924.4|21954.4|21939.4|21929.4|21914.4|446
1661527800000|2022-08-26 15:30:00|21944.4|21929.4|21924.4|21909.4|21989.4|21974.4|21924.4|21909.4|1155
1661528100000|2022-08-26 15:35:00|21919.4|21904.4|21894.4|21879.4|21934.4|21919.4|21894.4|21879.4|374
1661528400000|2022-08-26 15:40:00|21891.9|21876.9|21874.4|21859.4|21904.4|21889.4|21859.4|21844.4|174
1661528700000|2022-08-26 15:45:00|21879.4|21864.4|21894.4|21879.4|21901.9|21886.9|21874.4|21859.4|81
1661529000000|2022-08-26 15:50:00|21896.9|21876.9|21906.9|21886.9|21906.9|21886.9|21886.9|21866.9|57
1661529300000|2022-08-26 15:55:00|21901.9|21881.9|21886.9|21861.9|21901.9|21881.9|21881.9|21856.9|93
1661529600000|2022-08-26 16:00:00|21881.9|21866.9|21841.9|21821.9|21886.9|21866.9|21841.9|21821.9|67
1661529900000|2022-08-26 16:05:00|21846.9|21826.9|21856.9|21836.9|21861.9|21841.9|21841.9|21821.9|67
1661530200000|2022-08-26 16:10:00|21861.9|21841.9|21886.9|21866.9|21886.9|21866.9|21851.9|21826.9|61
1661530500000|2022-08-26 16:15:00|21881.9|21861.9|21851.9|21826.9|21891.9|21866.9|21836.9|21816.9|78
1661530800000|2022-08-26 16:20:00|21846.9|21831.9|21851.9|21826.9|21856.9|21836.9|21836.9|21816.9|37
1661531100000|2022-08-26 16:25:00|21846.9|21831.9|21866.9|21846.9|21866.9|21846.9|21841.9|21821.9|10
1661531400000|2022-08-26 16:30:00|21861.9|21841.9|21846.9|21821.9|21866.9|21846.9|21841.9|21821.9|22
1661531700000|2022-08-26 16:35:00|21841.9|21826.9|21846.9|21826.9|21851.9|21831.9|21841.9|21821.9|53
1661532000000|2022-08-26 16:40:00|21841.9|21821.9|21871.9|21846.9|21881.9|21861.9|21841.9|21821.9|63
1661532300000|2022-08-26 16:45:00|21866.9|21851.9|21901.9|21876.9|21901.9|21881.9|21866.9|21841.9|18
1661532600000|2022-08-26 16:50:00|21896.9|21881.9|21896.9|21871.9|21901.9|21881.9|21886.9|21866.9|19
1661532900000|2022-08-26 16:55:00|21901.9|21876.9|21916.9|21891.9|21921.9|21901.9|21901.9|21876.9|32
1661533200000|2022-08-26 17:00:00|21911.9|21886.9|21926.9|21906.9|21931.9|21911.9|21901.9|21881.9|20
1661533500000|2022-08-26 17:05:00|21931.9|21911.9|21931.9|21906.9|21936.9|21916.9|21926.9|21906.9|9
1661533800000|2022-08-26 17:10:00|21936.9|21911.9|21911.9|21891.9|21936.9|21916.9|21906.9|21881.9|43
1661534100000|2022-08-26 17:15:00|21916.9|21886.9|21901.9|21876.9|21921.9|21901.9|21896.9|21876.9|23
1661534400000|2022-08-26 17:20:00|21906.9|21881.9|21921.9|21896.9|21921.9|21896.9|21901.9|21876.9|18
1661534700000|2022-08-26 17:25:00|21916.9|21901.9|21911.9|21886.9|21926.9|21906.9|21911.9|21886.9|19
1661535000000|2022-08-26 17:30:00|21906.9|21881.9|21896.9|21876.9|21906.9|21881.9|21891.9|21866.9|25
1661535300000|2022-08-26 17:35:00|21901.9|21881.9|21896.9|21871.9|21906.9|21881.9|21891.9|21871.9|2
1661535600000|2022-08-26 17:40:00|21891.9|21866.9|21881.9|21856.9|21896.9|21871.9|21876.9|21856.9|6
1661535900000|2022-08-26 17:45:00|21876.9|21861.9|21876.9|21851.9|21881.9|21861.9|21871.9|21851.9|24
1661536200000|2022-08-26 17:50:00|21871.9|21846.9|21866.9|21846.9|21871.9|21851.9|21861.9|21841.9|5
1661536500000|2022-08-26 17:55:00|21871.9|21851.9|21871.9|21846.9|21871.9|21851.9|21866.9|21841.9|7
1661536800000|2022-08-26 18:00:00|21866.9|21851.9|21866.9|21846.9|21876.9|21856.9|21866.9|21841.9|11
1661537100000|2022-08-26 18:05:00|21871.9|21851.9|21871.9|21846.9|21871.9|21851.9|21861.9|21841.9|13
1661537400000|2022-08-26 18:10:00|21866.9|21841.9|21866.9|21841.9|21871.9|21846.9|21856.9|21831.9|61
1661537700000|2022-08-26 18:15:00|21861.9|21836.9|21846.9|21826.9|21866.9|21841.9|21846.9|21826.9|17
1661538000000|2022-08-26 18:20:00|21851.9|21831.9|21861.9|21836.9|21871.9|21846.9|21851.9|21831.9|24
1661538300000|2022-08-26 18:25:00|21866.9|21841.9|21854.4|21839.4|21866.9|21846.9|21854.4|21836.9|9
1661538600000|2022-08-26 18:30:00|21851.9|21836.9|21859.4|21844.4|21869.4|21854.4|21849.4|21834.4|17
1661538900000|2022-08-26 18:35:00|21861.9|21846.9|21846.9|21831.9|21864.4|21849.4|21839.4|21824.4|19
1661539200000|2022-08-26 18:40:00|21849.4|21834.4|21839.4|21824.4|21849.4|21834.4|21836.9|21821.9|2
1661539500000|2022-08-26 18:45:00|21841.9|21826.9|21836.9|21821.9|21849.4|21834.4|21831.9|21816.9|17
1661539800000|2022-08-26 18:50:00|21834.4|21819.4|21829.4|21814.4|21839.4|21824.4|21824.4|21809.4|21
1661540100000|2022-08-26 18:55:00|21831.9|21816.9|21819.4|21804.4|21834.4|21819.4|21819.4|21804.4|16
1661540400000|2022-08-26 19:00:00|21821.9|21806.9|21829.4|21814.4|21839.4|21824.4|21821.9|21806.9|15
1661540700000|2022-08-26 19:05:00|21826.9|21811.9|21814.4|21799.4|21834.4|21819.4|21809.4|21794.4|12
1661541000000|2022-08-26 19:10:00|21811.9|21796.9|21804.4|21789.4|21816.9|21801.9|21799.4|21784.4|7
1661541300000|2022-08-26 19:15:00|21809.4|21794.4|21826.9|21811.9|21834.4|21819.4|21804.4|21789.4|9
1661541600000|2022-08-26 19:20:00|21829.4|21814.4|21814.4|21799.4|21836.9|21821.9|21809.4|21794.4|21
1661541900000|2022-08-26 19:25:00|21811.9|21796.9|21809.4|21794.4|21824.4|21809.4|21809.4|21794.4|26
1661542200000|2022-08-26 19:30:00|21814.4|21799.4|21779.4|21764.4|21819.4|21804.4|21779.4|21764.4|48
1661542500000|2022-08-26 19:35:00|21781.9|21766.9|21776.9|21761.9|21786.9|21771.9|21764.4|21749.4|44
1661542800000|2022-08-26 19:40:00|21779.4|21764.4|21754.4|21739.4|21781.9|21766.9|21749.4|21734.4|26
1661543100000|2022-08-26 19:45:00|21756.9|21741.9|21781.9|21766.9|21784.4|21769.4|21751.9|21736.9|43
1661543400000|2022-08-26 19:50:00|21779.4|21764.4|21744.4|21729.4|21789.4|21774.4|21741.9|21726.9|44
1661543700000|2022-08-26 19:55:00|21749.4|21734.4|21754.4|21739.4|21774.4|21759.4|21734.4|21719.4|109
1661544000000|2022-08-26 20:00:00|21746.8|21706.8|21733.7|21693.7|21754|21714|21724.7|21684.7|0
1661544300000|2022-08-26 20:05:00|21732.5|21692.5|21738.3|21698.3|21739.6|21699.6|21730|21690|0
1661544600000|2022-08-26 20:10:00|21738.4|21698.4|21747.3|21707.3|21747.3|21707.3|21735.9|21695.9|0
1661544900000|2022-08-26 20:15:00|21746.1|21706.1|21719.8|21679.8|21746.7|21706.7|21707.6|21667.6|0
1661545200000|2022-08-26 20:20:00|21719.9|21679.9|21732|21692|21733.2|21693.2|21718.6|21678.6|0
1661545500000|2022-08-26 20:25:00|21731.4|21691.4|21736.8|21696.8|21736.8|21696.8|21728.4|21688.4|0
1661545800000|2022-08-26 20:30:00|21738|21698|21734.4|21694.4|21755.1|21715.1|21731.9|21691.9|0
1661546100000|2022-08-26 20:35:00|21735|21695|21734.4|21694.4|21738|21698|21730.7|21690.7|0
1661546400000|2022-08-26 20:40:00|21735.6|21695.6|21721.5|21681.5|21735.6|21695.6|21709.3|21669.3|0
1661546700000|2022-08-26 20:45:00|21720.9|21680.9|21700|21660|21725.2|21685.2|21693.9|21653.9|0
1661547000000|2022-08-26 20:50:00|21700.6|21660.6|21673.1|21633.1|21701.2|21661.2|21670.6|21630.6|0
1661547300000|2022-08-26 20:55:00|21673|21633|21671.2|21631.2|21685.3|21645.3|21667.6|21627.6|0
1661547600000|2022-08-26 21:00:00|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|0
1661724000000|2022-08-28 22:00:00|21587.1|21547.1|21567.1|21527.1|21588.9|21548.9|21567.1|21527.1|0
1661724300000|2022-08-28 22:05:00|21567.7|21527.7|21562.2|21522.2|21572.5|21532.5|21540.2|21500.2|0
1661724600000|2022-08-28 22:10:00|21561.6|21521.6|21578.5|21538.5|21584.6|21544.6|21561.6|21521.6|0
1661724900000|2022-08-28 22:15:00|21579.1|21539.1|21568|21528|21590.7|21550.7|21568|21528|0
1661725200000|2022-08-28 22:20:00|21566.9|21526.9|21558.9|21518.9|21576|21536|21556.5|21516.5|0
1661725500000|2022-08-28 22:25:00|21559|21519|21562.9|21522.9|21582.4|21542.4|21559|21519|0
1661725800000|2022-08-28 22:30:00|21563|21523|21573.1|21533.1|21575.6|21535.6|21563|21523|0
1661726100000|2022-08-28 22:35:00|21573.2|21533.2|21560.3|21520.3|21578|21538|21553|21513|0
1661726400000|2022-08-28 22:40:00|21560.2|21520.2|21571.3|21531.3|21571.3|21531.3|21557.9|21517.9|0
1661726700000|2022-08-28 22:45:00|21571.4|21531.4|21578.6|21538.6|21582.3|21542.3|21562.8|21522.8|0
1661727000000|2022-08-28 22:50:00|21578.7|21538.7|21571.3|21531.3|21584.8|21544.8|21570.1|21530.1|0
1661727300000|2022-08-28 22:55:00|21571.4|21531.4|21564.6|21524.6|21575|21535|21561.6|21521.6|0
1661727600000|2022-08-28 23:00:00|21565.2|21525.2|21562.8|21522.8|21571.3|21531.3|21561.6|21521.6|0
1661727900000|2022-08-28 23:05:00|21563.4|21523.4|21560.3|21520.3|21565.7|21525.7|21559.1|21519.1|0
1661728200000|2022-08-28 23:10:00|21560.4|21520.4|21551.6|21511.6|21562.8|21522.8|21549.2|21509.2|0
1661728500000|2022-08-28 23:15:00|21551.7|21511.7|21546.7|21506.7|21557.7|21517.7|21541.8|21501.8|0
1661728800000|2022-08-28 23:20:00|21545.5|21505.5|21541|21501|21552.6|21512.6|21541|21501|0
1661729100000|2022-08-28 23:25:00|21539.8|21499.8|21526.4|21486.4|21540.4|21500.4|21522.1|21482.1|0
1661729400000|2022-08-28 23:30:00|21527.6|21487.6|21504.8|21464.8|21527.6|21487.6|21503.6|21463.6|0
1661729700000|2022-08-28 23:35:00|21504.9|21464.9|21501.1|21461.1|21511.5|21471.5|21498.7|21458.7|0
1661730000000|2022-08-28 23:40:00|21501.2|21461.2|21499.9|21459.9|21512.1|21472.1|21498.1|21458.1|0
1661730300000|2022-08-28 23:45:00|21498.7|21458.7|21488.2|21448.2|21501.8|21461.8|21486.9|21446.9|0
1661730600000|2022-08-28 23:50:00|21489.4|21449.4|21488.7|21448.7|21497.9|21457.9|21486.9|21446.9|0
1661730900000|2022-08-28 23:55:00|21488.2|21448.2|21501|21461|21501.6|21461.6|21488.2|21448.2|0
1661731200000|2022-08-29 00:00:00|21500.9|21460.9|21530.2|21490.2|21533.9|21493.9|21496.7|21456.7|0
1661731500000|2022-08-29 00:05:00|21530.3|21490.3|21521.7|21481.7|21532.7|21492.7|21514.4|21474.4|0
1661731800000|2022-08-29 00:10:00|21522.3|21482.3|21584.7|21544.7|21590.6|21550.6|21519.3|21479.3|0
1661732100000|2022-08-29 00:15:00|21585.3|21545.3|21549.3|21509.3|21597.2|21557.2|21537.4|21497.4|0
1661732400000|2022-08-29 00:20:00|21549.4|21509.4|21561.6|21521.6|21585.4|21545.4|21549.4|21509.4|0
1661732700000|2022-08-29 00:25:00|21570.5|21530.5|21561.6|21521.6|21573.5|21533.5|21555.5|21515.5|0
1661733000000|2022-08-29 00:30:00|21561.5|21521.5|21561.3|21521.3|21600.2|21560.2|21561.3|21521.3|0
1661733300000|2022-08-29 00:35:00|21555.4|21515.4|21584.2|21544.2|21590.2|21550.2|21555.3|21515.3|0
1661733600000|2022-08-29 00:40:00|21584.1|21544.1|21560.2|21520.2|21584.2|21544.2|21554.1|21514.1|0
1661733900000|2022-08-29 00:45:00|21560.1|21520.1|21535.6|21495.6|21560.2|21520.2|21529.5|21489.5|0
1661734200000|2022-08-29 00:50:00|21535.5|21495.5|21541.6|21501.6|21547.7|21507.7|21535.5|21495.5|0
1661734500000|2022-08-29 00:55:00|21541.5|21501.5|21529.8|21489.8|21541.6|21501.6|21517.7|21477.7|0
1661734800000|2022-08-29 01:00:00|21535.7|21495.7|21532.8|21492.8|21541.9|21501.9|21523.8|21483.8|0
1661735100000|2022-08-29 01:05:00|21535.7|21495.7|21548.2|21508.2|21554.1|21514.1|21529.8|21489.8|0
1661735400000|2022-08-29 01:10:00|21554.1|21514.1|21523.9|21483.9|21554.1|21514.1|21523.9|21483.9|0
1661735700000|2022-08-29 01:15:00|21523.8|21483.8|21523.8|21483.8|21538.8|21498.8|21517.8|21477.8|0
1661736000000|2022-08-29 01:20:00|21523.9|21483.9|21523.8|21483.8|21529.9|21489.9|21511.7|21471.7|0
1661736300000|2022-08-29 01:25:00|21523.7|21483.7|21517.6|21477.6|21523.9|21483.9|21499.6|21459.6|0
1661736600000|2022-08-29 01:30:00|21511.7|21471.7|21535.8|21495.8|21535.9|21495.9|21511.7|21471.7|0
1661736900000|2022-08-29 01:35:00|21535.9|21495.9|21530|21490|21535.9|21495.9|21511.8|21471.8|0
1661737200000|2022-08-29 01:40:00|21529.9|21489.9|21536.3|21496.3|21542.3|21502.3|21524|21484|0
1661737500000|2022-08-29 01:45:00|21536.2|21496.2|21536.2|21496.2|21536.3|21496.3|21530.1|21490.1|0
1661737800000|2022-08-29 01:50:00|21536.1|21496.1|21542.5|21502.5|21542.5|21502.5|21530.2|21490.2|0
1661738100000|2022-08-29 01:55:00|21542.4|21502.4|21536.6|21496.6|21542.6|21502.6|21530.5|21490.5|0
1661738400000|2022-08-29 02:00:00|21536.7|21496.7|21536.6|21496.6|21539.6|21499.6|21530.5|21490.5|0
1661738700000|2022-08-29 02:05:00|21536.7|21496.7|21554.3|21514.3|21560.8|21520.8|21536.6|21496.6|0
1661739000000|2022-08-29 02:10:00|21554.2|21514.2|21554.3|21514.3|21554.4|21514.4|21548.2|21508.2|0
1661739300000|2022-08-29 02:15:00|21554.2|21514.2|21554.1|21514.1|21560.1|21520.1|21548.2|21508.2|0
1661739600000|2022-08-29 02:20:00|21554.2|21514.2|21566.3|21526.3|21566.4|21526.4|21554.1|21514.1|0
1661739900000|2022-08-29 02:25:00|21566.4|21526.4|21578.6|21538.6|21590.5|21550.5|21566.3|21526.3|0
1661740200000|2022-08-29 02:30:00|21581.5|21541.5|21596.4|21556.4|21596.4|21556.4|21578.4|21538.4|0
1661740500000|2022-08-29 02:35:00|21596.5|21556.5|21597.2|21557.2|21603.2|21563.2|21590.3|21550.3|0
1661740800000|2022-08-29 02:40:00|21597.3|21557.3|21609.8|21569.8|21609.9|21569.9|21597.3|21557.3|0
1661741100000|2022-08-29 02:45:00|21609.9|21569.9|21603.5|21563.5|21609.9|21569.9|21603.5|21563.5|0
1661741400000|2022-08-29 02:50:00|21603.6|21563.6|21591.5|21551.5|21603.6|21563.6|21585.3|21545.3|0
1661741700000|2022-08-29 02:55:00|21591.4|21551.4|21597.4|21557.4|21603.4|21563.4|21591.4|21551.4|0
1661742000000|2022-08-29 03:00:00|21598.2|21558.2|21592.1|21552.1|21604.3|21564.3|21592.1|21552.1|0
1661742300000|2022-08-29 03:05:00|21592|21552|21598.2|21558.2|21598.2|21558.2|21586.1|21546.1|0
1661742600000|2022-08-29 03:10:00|21598.3|21558.3|21604.3|21564.3|21604.3|21564.3|21598.2|21558.2|0
1661742900000|2022-08-29 03:15:00|21604.4|21564.4|21610.5|21570.5|21616.3|21576.3|21604.3|21564.3|0
1661743200000|2022-08-29 03:20:00|21610.4|21570.4|21604.5|21564.5|21610.6|21570.6|21604.4|21564.4|0
1661743500000|2022-08-29 03:25:00|21604.6|21564.6|21616.4|21576.4|21616.6|21576.6|21604.6|21564.6|0
1661743800000|2022-08-29 03:30:00|21717.4|21677.4|21730.4|21690.4|21730.5|21690.5|21711.5|21671.5|0
1661744100000|2022-08-29 03:35:00|21729.7|21689.7|21736.6|21696.6|21741.7|21701.7|21723.7|21683.7|0
1661744400000|2022-08-29 03:40:00|21736.7|21696.7|21730.4|21690.4|21736.7|21696.7|21718.4|21678.4|0
1661744700000|2022-08-29 03:45:00|21629.4|21589.4|21628.3|21588.3|21635.4|21595.4|21619.4|21579.4|0
1661745000000|2022-08-29 03:50:00|21625.4|21585.4|21631.6|21591.6|21631.7|21591.7|21625.3|21585.3|0
1661745300000|2022-08-29 03:55:00|21625.7|21585.7|21637.8|21597.8|21643.8|21603.8|21625.7|21585.7|0
1661745600000|2022-08-29 04:00:00|21745|21705|21745.2|21705.2|21751.2|21711.2|21739|21699|0
1661745900000|2022-08-29 04:05:00|21745.1|21705.1|21751.1|21711.1|21751.2|21711.2|21739.1|21699.1|0
1661746200000|2022-08-29 04:10:00|21745.2|21705.2|21744.9|21704.9|21745.2|21705.2|21738.9|21698.9|0
1661746500000|2022-08-29 04:15:00|21637.8|21597.8|21625.4|21585.4|21643.8|21603.8|21619.4|21579.4|0
1661746800000|2022-08-29 04:20:00|21625.3|21585.3|21619.5|21579.5|21625.5|21585.5|21613.3|21573.3|0
1661747100000|2022-08-29 04:25:00|21619.4|21579.4|21613.5|21573.5|21619.5|21579.5|21607.5|21567.5|0
1661747400000|2022-08-29 04:30:00|21714.7|21674.7|21714.7|21674.7|21720.8|21680.8|21708.7|21668.7|0
1661747700000|2022-08-29 04:35:00|21717.6|21677.6|21714.6|21674.6|21720.8|21680.8|21708.6|21668.6|0
1661748000000|2022-08-29 04:40:00|21714.7|21674.7|21704.7|21664.7|21714.8|21674.8|21704.7|21664.7|0
1661748300000|2022-08-29 04:45:00|21603.5|21563.5|21597.5|21557.5|21609.6|21569.6|21597.4|21557.4|0
1661748600000|2022-08-29 04:50:00|21597.4|21557.4|21603.5|21563.5|21603.6|21563.6|21597.4|21557.4|0
1661748900000|2022-08-29 04:55:00|21603.6|21563.6|21603.7|21563.7|21609.7|21569.7|21603.6|21563.6|0
1661749200000|2022-08-29 05:00:00|21603.8|21563.8|21621.5|21581.5|21621.8|21581.8|21603.8|21563.8|0
1661749500000|2022-08-29 05:05:00|21615.6|21575.6|21609.4|21569.4|21621.6|21581.6|21609.3|21569.3|0
1661749800000|2022-08-29 05:10:00|21609.5|21569.5|21615.6|21575.6|21621.5|21581.5|21603.4|21563.4|0
1661750100000|2022-08-29 05:15:00|21615.5|21575.5|21621.6|21581.6|21621.6|21581.6|21609.5|21569.5|0
1661750400000|2022-08-29 05:20:00|21618.6|21578.6|21615.5|21575.5|21627.5|21587.5|21615.4|21575.4|0
1661750700000|2022-08-29 05:25:00|21615.6|21575.6|21609.5|21569.5|21621.5|21581.5|21603.6|21563.6|0
1661751000000|2022-08-29 05:30:00|21609.6|21569.6|21615.5|21575.5|21624.6|21584.6|21603.5|21563.5|0
1661751300000|2022-08-29 05:35:00|21615.4|21575.4|21583.9|21543.9|21616.5|21576.5|21577.8|21537.8|0
1661751600000|2022-08-29 05:40:00|21583.8|21543.8|21565.8|21525.8|21583.9|21543.9|21565.7|21525.7|0
1661751900000|2022-08-29 05:45:00|21565.7|21525.7|21565.7|21525.7|21571.7|21531.7|21559.7|21519.7|0
1661752200000|2022-08-29 05:50:00|21565.6|21525.6|21565.5|21525.5|21571.5|21531.5|21562.5|21522.5|0
1661752500000|2022-08-29 05:55:00|21565.4|21525.4|21547.1|21507.1|21565.5|21525.5|21547|21507|0
1661752800000|2022-08-29 06:00:00|21553|21513|21486.9|21471.9|21614.4|21599.4|21476.9|21461.9|147
1661753100000|2022-08-29 06:05:00|21489.4|21474.4|21579.4|21564.4|21596.9|21581.9|21484.4|21469.4|136
1661753400000|2022-08-29 06:10:00|21581.9|21566.9|21576.9|21561.9|21604.4|21589.4|21576.9|21561.9|53
1661753700000|2022-08-29 06:15:00|21574.4|21559.4|21589.4|21574.4|21609.4|21594.4|21574.4|21559.4|27
1661754000000|2022-08-29 06:20:00|21584.4|21569.4|21581.9|21566.9|21589.4|21574.4|21574.4|21559.4|27
1661754300000|2022-08-29 06:25:00|21579.4|21564.4|21579.4|21564.4|21594.4|21579.4|21574.4|21559.4|31
1661754600000|2022-08-29 06:30:00|21576.9|21561.9|21591.9|21576.9|21594.4|21579.4|21569.4|21554.4|29
1661754900000|2022-08-29 06:35:00|21589.4|21574.4|21606.9|21591.9|21614.4|21599.4|21586.9|21571.9|20
1661755200000|2022-08-29 06:40:00|21609.4|21594.4|21631.9|21616.9|21634.4|21619.4|21609.4|21594.4|8
1661755500000|2022-08-29 06:45:00|21629.4|21614.4|21626.9|21611.9|21639.4|21624.4|21624.4|21609.4|28
1661755800000|2022-08-29 06:50:00|21629.4|21614.4|21636.9|21621.9|21636.9|21621.9|21619.4|21604.4|56
1661756100000|2022-08-29 06:55:00|21634.4|21619.4|21679.4|21664.4|21679.4|21664.4|21629.4|21614.4|130
1661756400000|2022-08-29 07:00:00|21674.4|21659.4|21719.4|21704.4|21729.4|21714.4|21649.4|21634.4|744
1661756700000|2022-08-29 07:05:00|21714.4|21699.4|21674.4|21659.4|21744.4|21729.4|21671.9|21656.9|467
1661757000000|2022-08-29 07:10:00|21671.9|21656.9|21679.4|21664.4|21701.9|21686.9|21671.9|21656.9|331
1661757300000|2022-08-29 07:15:00|21681.9|21666.9|21606.9|21591.9|21681.9|21666.9|21606.9|21591.9|305
1661757600000|2022-08-29 07:20:00|21609.4|21594.4|21584.4|21569.4|21609.4|21594.4|21544.4|21529.4|400
1661757900000|2022-08-29 07:25:00|21586.9|21571.9|21664.4|21649.4|21666.9|21651.9|21584.4|21569.4|315
1661758200000|2022-08-29 07:30:00|21666.9|21651.9|21726.9|21711.9|21749.4|21734.4|21664.4|21649.4|532
1661758500000|2022-08-29 07:35:00|21729.4|21714.4|21776.9|21761.9|21789.4|21774.4|21729.4|21714.4|234
1661758800000|2022-08-29 07:40:00|21775.2|21760.2|21692.7|21677.7|21777.7|21762.7|21687.7|21672.7|183
1661759100000|2022-08-29 07:45:00|21695.2|21680.2|21702.7|21687.7|21717.7|21702.7|21672.7|21657.7|297
1661759400000|2022-08-29 07:50:00|21705.2|21690.2|21725.2|21710.2|21740.2|21725.2|21675.2|21660.2|147
1661759700000|2022-08-29 07:55:00|21727.7|21712.7|21732.7|21717.7|21752.7|21737.7|21720.2|21705.2|141
1661760000000|2022-08-29 08:00:00|21730.2|21715.2|21707.7|21692.7|21742.7|21727.7|21692.7|21677.7|177
1661760300000|2022-08-29 08:05:00|21712.7|21697.7|21692.7|21677.7|21717.7|21702.7|21687.7|21672.7|174
1661760600000|2022-08-29 08:10:00|21690.2|21675.2|21680.2|21665.2|21697.7|21682.7|21670.2|21655.2|148
1661760900000|2022-08-29 08:15:00|21682.7|21667.7|21742.7|21727.7|21747.7|21732.7|21672.7|21657.7|114
1661761200000|2022-08-29 08:20:00|21740.2|21725.2|21687.7|21672.7|21767.7|21752.7|21687.7|21672.7|211
1661761500000|2022-08-29 08:25:00|21685.2|21670.2|21655.2|21640.2|21687.7|21672.7|21652.7|21637.7|212
1661761800000|2022-08-29 08:30:00|21652.7|21637.7|21617.7|21602.7|21670.2|21655.2|21617.7|21602.7|184
1661762100000|2022-08-29 08:35:00|21620.2|21605.2|21637.7|21622.7|21657.7|21642.7|21602.7|21587.7|116
1661762400000|2022-08-29 08:40:00|21635.2|21620.2|21647.7|21632.7|21652.7|21637.7|21622.7|21607.7|101
1661762700000|2022-08-29 08:45:00|21652.7|21637.7|21677.7|21662.7|21707.7|21692.7|21652.7|21637.7|117
1661763000000|2022-08-29 08:50:00|21682.7|21667.7|21627.7|21612.7|21682.7|21667.7|21627.7|21612.7|93
1661763300000|2022-08-29 08:55:00|21630.2|21615.2|21602.7|21587.7|21642.7|21627.7|21602.7|21587.7|108
1661763600000|2022-08-29 09:00:00|21607.7|21592.7|21602.7|21587.7|21620.2|21605.2|21597.7|21582.7|114
1661763900000|2022-08-29 09:05:00|21605.2|21590.2|21637.7|21622.7|21642.7|21627.7|21602.7|21587.7|89
1661764200000|2022-08-29 09:10:00|21642.7|21627.7|21677.7|21662.7|21682.7|21667.7|21642.7|21627.7|92
1661764500000|2022-08-29 09:15:00|21680.2|21665.2|21657.7|21642.7|21682.7|21667.7|21652.7|21637.7|83
1661764800000|2022-08-29 09:20:00|21655.2|21640.2|21677.7|21662.7|21682.7|21667.7|21652.7|21637.7|37
1661765100000|2022-08-29 09:25:00|21672.7|21657.7|21675.2|21660.2|21700.2|21685.2|21672.7|21657.7|73
1661765400000|2022-08-29 09:30:00|21677.7|21662.7|21657.7|21642.7|21692.7|21677.7|21652.7|21637.7|68
1661765700000|2022-08-29 09:35:00|21655.2|21640.2|21627.7|21612.7|21657.7|21642.7|21627.7|21612.7|107
1661766000000|2022-08-29 09:40:00|21625.2|21610.2|21622.7|21607.7|21632.7|21617.7|21617.7|21602.7|48
1661766300000|2022-08-29 09:45:00|21625.2|21610.2|21602.7|21587.7|21627.7|21612.7|21592.7|21577.7|147
1661766600000|2022-08-29 09:50:00|21605.2|21590.2|21642.7|21627.7|21647.7|21632.7|21602.7|21587.7|101
1661766900000|2022-08-29 09:55:00|21647.7|21632.7|21677.7|21662.7|21702.7|21687.7|21647.7|21632.7|184
1661767200000|2022-08-29 10:00:00|21675.2|21660.2|21667.7|21652.7|21695.2|21680.2|21667.7|21652.7|71
1661767500000|2022-08-29 10:05:00|21670.2|21655.2|21667.7|21652.7|21672.7|21657.7|21657.7|21642.7|55
1661767800000|2022-08-29 10:10:00|21665.2|21650.2|21657.7|21642.7|21677.7|21662.7|21637.7|21622.7|70
1661768100000|2022-08-29 10:15:00|21655.2|21640.2|21675.2|21660.2|21690.2|21675.2|21655.2|21640.2|48
1661768400000|2022-08-29 10:20:00|21677.7|21662.7|21682.7|21667.7|21687.7|21672.7|21670.2|21655.2|40
1661768700000|2022-08-29 10:25:00|21685.2|21670.2|21662.7|21647.7|21687.7|21672.7|21652.7|21637.7|76
1661769000000|2022-08-29 10:30:00|21665.2|21650.2|21697.7|21682.7|21707.7|21692.7|21662.7|21647.7|148
1661769300000|2022-08-29 10:35:00|21700.2|21685.2|21697.7|21682.7|21707.7|21692.7|21685.2|21670.2|138
1661769600000|2022-08-29 10:40:00|21702.7|21687.7|21682.7|21667.7|21707.7|21692.7|21680.2|21665.2|110
1661769900000|2022-08-29 10:45:00|21685.2|21670.2|21697.7|21682.7|21700.2|21685.2|21685.2|21670.2|70
1661770200000|2022-08-29 10:50:00|21702.7|21687.7|21697.7|21682.7|21707.7|21692.7|21692.7|21677.7|121
1661770500000|2022-08-29 10:55:00|21692.7|21677.7|21667.7|21652.7|21697.7|21682.7|21667.7|21652.7|134
1661770800000|2022-08-29 11:00:00|21670.2|21655.2|21657.7|21642.7|21680.2|21665.2|21655.2|21640.2|108
1661771100000|2022-08-29 11:05:00|21655.2|21640.2|21635.2|21620.2|21657.7|21642.7|21630.2|21615.2|103
1661771400000|2022-08-29 11:10:00|21632.7|21617.7|21662.7|21647.7|21662.7|21647.7|21632.7|21617.7|63
1661771700000|2022-08-29 11:15:00|21667.7|21652.7|21660.2|21645.2|21667.7|21652.7|21652.7|21637.7|45
1661772000000|2022-08-29 11:20:00|21662.7|21647.7|21662.7|21647.7|21672.7|21657.7|21657.7|21642.7|23
1661772300000|2022-08-29 11:25:00|21657.7|21642.7|21657.7|21642.7|21670.2|21655.2|21652.7|21637.7|32
1661772600000|2022-08-29 11:30:00|21660.2|21645.2|21652.7|21637.7|21677.7|21662.7|21652.7|21637.7|70
1661772900000|2022-08-29 11:35:00|21655.2|21640.2|21660.2|21645.2|21675.2|21660.2|21652.7|21637.7|41
1661773200000|2022-08-29 11:40:00|21662.8|21647.8|21665.3|21650.3|21680.3|21665.3|21660.3|21645.3|67
1661773500000|2022-08-29 11:45:00|21667.8|21652.8|21710.3|21695.3|21710.3|21695.3|21667.8|21652.8|98
1661773800000|2022-08-29 11:50:00|21715.3|21700.3|21710.3|21695.3|21725.3|21710.3|21702.8|21687.8|93
1661774100000|2022-08-29 11:55:00|21712.8|21697.8|21725.3|21710.3|21730.3|21715.3|21710.3|21695.3|29
1661774400000|2022-08-29 12:00:00|21727.8|21712.8|21710.3|21695.3|21727.8|21712.8|21700.3|21685.3|68
1661774700000|2022-08-29 12:05:00|21715.3|21700.3|21710.3|21695.3|21735.3|21720.3|21710.3|21695.3|55
1661775000000|2022-08-29 12:10:00|21712.8|21697.8|21700.3|21685.3|21715.3|21700.3|21695.3|21680.3|38
1661775300000|2022-08-29 12:15:00|21695.3|21680.3|21717.8|21702.8|21720.3|21705.3|21695.3|21680.3|29
1661775600000|2022-08-29 12:20:00|21715.3|21700.3|21725.3|21710.3|21735.3|21720.3|21715.3|21700.3|48
1661775900000|2022-08-29 12:25:00|21730.3|21715.3|21765.3|21750.3|21765.3|21750.3|21730.3|21715.3|95
1661776200000|2022-08-29 12:30:00|21760.3|21745.3|21775.3|21760.3|21780.3|21765.3|21755.3|21740.3|123
1661776500000|2022-08-29 12:35:00|21770.3|21755.3|21765.3|21750.3|21795.3|21780.3|21757.8|21742.8|170
1661776800000|2022-08-29 12:40:00|21760.3|21745.3|21745.3|21730.3|21765.3|21750.3|21742.8|21727.8|92
1661777100000|2022-08-29 12:45:00|21747.8|21732.8|21735.3|21720.3|21760.3|21745.3|21735.3|21720.3|85
1661777400000|2022-08-29 12:50:00|21740.3|21725.3|21720.3|21705.3|21745.3|21730.3|21720.3|21705.3|75
1661777700000|2022-08-29 12:55:00|21725.3|21710.3|21730.3|21715.3|21730.3|21715.3|21715.3|21700.3|66
1661778000000|2022-08-29 13:00:00|21735.3|21720.3|21745.3|21730.3|21755.3|21740.3|21725.3|21710.3|128
1661778300000|2022-08-29 13:05:00|21747.8|21732.8|21755.3|21740.3|21757.8|21742.8|21735.3|21720.3|96
1661778600000|2022-08-29 13:10:00|21760.3|21745.3|21740.3|21725.3|21770.3|21755.3|21735.3|21720.3|262
1661778900000|2022-08-29 13:15:00|21737.8|21722.8|21775.3|21760.3|21775.3|21760.3|21735.3|21720.3|81
1661779200000|2022-08-29 13:20:00|21777.8|21762.8|21785.3|21770.3|21790.3|21775.3|21775.3|21760.3|70
1661779500000|2022-08-29 13:25:00|21782.8|21767.8|21762.8|21747.8|21785.3|21770.3|21760.3|21745.3|47
1661779800000|2022-08-29 13:30:00|21760.3|21745.3|21775.3|21760.3|21775.3|21760.3|21730.3|21715.3|205
1661780100000|2022-08-29 13:35:00|21777.8|21762.8|21775.3|21760.3|21807.8|21792.8|21775.3|21760.3|164
1661780400000|2022-08-29 13:40:00|21770.3|21755.3|21770.3|21755.3|21805.3|21790.3|21757.8|21742.8|142
1661780700000|2022-08-29 13:45:00|21765.3|21750.3|21767.8|21752.8|21792.8|21777.8|21757.8|21742.8|105
1661781000000|2022-08-29 13:50:00|21770.3|21755.3|21795.3|21780.3|21820.3|21805.3|21767.8|21752.8|124
1661781300000|2022-08-29 13:55:00|21797.8|21782.8|21790.3|21775.3|21842.8|21827.8|21785.3|21770.3|199
1661781600000|2022-08-29 14:00:00|21785.3|21770.3|21790.3|21775.3|21795.3|21780.3|21770.3|21755.3|160
1661781900000|2022-08-29 14:05:00|21792.8|21777.8|21820.3|21805.3|21832.8|21817.8|21785.3|21770.3|172
1661782200000|2022-08-29 14:10:00|21818|21803|21840.5|21825.5|21858|21843|21813|21798|110
1661782500000|2022-08-29 14:15:00|21843|21828|21893|21878|21893|21878|21835.5|21820.5|328
1661782800000|2022-08-29 14:20:00|21888|21873|21888|21873|21913|21898|21888|21873|185
1661783100000|2022-08-29 14:25:00|21893|21878|21833|21818|21898|21883|21833|21818|136
1661783400000|2022-08-29 14:30:00|21830.5|21815.5|21813|21798|21863|21848|21808|21793|220
1661783700000|2022-08-29 14:35:00|21818|21803|21803|21788|21818|21803|21798|21783|107
1661784000000|2022-08-29 14:40:00|21805.5|21790.5|21823|21808|21828|21813|21793|21778|91
1661784300000|2022-08-29 14:45:00|21820.5|21805.5|21818|21803|21833|21818|21810.5|21795.5|67
1661784600000|2022-08-29 14:50:00|21820.5|21805.5|21798|21783|21833|21818|21793|21778|146
1661784900000|2022-08-29 14:55:00|21793|21778|21803|21788|21808|21793|21788|21773|183
1661785200000|2022-08-29 15:00:00|21798|21783|21833|21818|21843|21828|21798|21783|144
1661785500000|2022-08-29 15:05:00|21838|21823|21813|21798|21838|21823|21788|21773|122
1661785800000|2022-08-29 15:10:00|21810.5|21795.5|21828|21813|21833|21818|21810.5|21795.5|135
1661786100000|2022-08-29 15:15:00|21823|21808|21843|21828|21843|21828|21818|21803|219
1661786400000|2022-08-29 15:20:00|21840.5|21825.5|21853|21838|21863|21848|21835.5|21820.5|229
1661786700000|2022-08-29 15:25:00|21858|21843|21838|21823|21863|21848|21838|21823|394
1661787000000|2022-08-29 15:30:00|21843|21828|21863|21848|21868|21853|21828|21813|403
1661787300000|2022-08-29 15:35:00|21858|21843|21863|21848|21888|21873|21848|21833|164
1661787600000|2022-08-29 15:40:00|21865.5|21850.5|21823|21808|21873|21858|21823|21808|102
1661787900000|2022-08-29 15:45:00|21828|21813|21863|21848|21868|21853|21818|21803|105
1661788200000|2022-08-29 15:50:00|21865.5|21845.5|21875.5|21855.5|21875.5|21855.5|21860.5|21840.5|25
1661788500000|2022-08-29 15:55:00|21870.5|21850.5|21880.5|21860.5|21885.5|21865.5|21870.5|21850.5|27
1661788800000|2022-08-29 16:00:00|21885.5|21865.5|21910.5|21890.5|21910.5|21890.5|21880.5|21860.5|31
1661789100000|2022-08-29 16:05:00|21915.5|21885.5|21900.5|21875.5|21920.5|21900.5|21895.5|21875.5|34
1661789400000|2022-08-29 16:10:00|21895.5|21880.5|21895.5|21875.5|21905.5|21885.5|21885.5|21860.5|10
1661789700000|2022-08-29 16:15:00|21900.5|21870.5|21895.5|21875.5|21910.5|21885.5|21895.5|21870.5|22
1661790000000|2022-08-29 16:20:00|21900.5|21880.5|21885.5|21860.5|21905.5|21880.5|21880.5|21860.5|23
1661790300000|2022-08-29 16:25:00|21880.5|21865.5|21890.5|21865.5|21895.5|21870.5|21875.5|21855.5|15
1661790600000|2022-08-29 16:30:00|21885.5|21870.5|21870.5|21850.5|21890.5|21870.5|21870.5|21845.5|14
1661790900000|2022-08-29 16:35:00|21875.5|21855.5|21885.5|21865.5|21890.5|21865.5|21870.5|21850.5|8
1661791200000|2022-08-29 16:40:00|21890.5|21870.5|21900.5|21875.5|21900.5|21875.5|21885.5|21865.5|8
1661791500000|2022-08-29 16:45:00|21895.5|21870.5|21920.5|21895.5|21920.5|21900.5|21895.5|21870.5|17
1661791800000|2022-08-29 16:50:00|21915.5|21900.5|21935.5|21915.5|21945.5|21925.5|21915.5|21900.5|36
1661792100000|2022-08-29 16:55:00|21930.5|21910.5|21930.5|21910.5|21935.5|21915.5|21925.5|21905.5|20
1661792400000|2022-08-29 17:00:00|21935.5|21915.5|21935.5|21915.5|21955.5|21935.5|21935.5|21910.5|15
1661792700000|2022-08-29 17:05:00|21940.5|21910.5|21940.5|21915.5|21950.5|21925.5|21930.5|21905.5|4
1661793000000|2022-08-29 17:10:00|21935.5|21920.5|21920.5|21900.5|21940.5|21920.5|21910.5|21890.5|26
1661793300000|2022-08-29 17:15:00|21915.5|21895.5|21900.5|21880.5|21925.5|21900.5|21890.5|21870.5|20
1661793600000|2022-08-29 17:20:00|21905.5|21885.5|21900.5|21875.5|21910.5|21890.5|21895.5|21870.5|5
1661793900000|2022-08-29 17:25:00|21895.5|21880.5|21925.5|21900.5|21925.5|21905.5|21895.5|21875.5|11
1661794200000|2022-08-29 17:30:00|21920.5|21895.5|21940.5|21915.5|21940.5|21920.5|21920.5|21895.5|30
1661794500000|2022-08-29 17:35:00|21935.5|21910.5|21935.5|21910.5|21945.5|21920.5|21930.5|21910.5|10
1661794800000|2022-08-29 17:40:00|21930.5|21915.5|21955.5|21930.5|21960.5|21940.5|21930.5|21905.5|27
1661795100000|2022-08-29 17:45:00|21950.5|21935.5|21925.5|21905.5|21960.5|21940.5|21925.5|21905.5|34
1661795400000|2022-08-29 17:50:00|21930.5|21900.5|21935.5|21910.5|21935.5|21915.5|21925.5|21900.5|4
1661795700000|2022-08-29 17:55:00|21940.5|21915.5|21945.5|21920.5|21950.5|21930.5|21935.5|21910.5|3
1661796000000|2022-08-29 18:00:00|21940.5|21925.5|21930.5|21905.5|21945.5|21925.5|21925.5|21905.5|10
1661796300000|2022-08-29 18:05:00|21935.5|21910.5|21930.5|21905.5|21940.5|21920.5|21925.5|21905.5|3
1661796600000|2022-08-29 18:10:00|21925.5|21910.5|21930.5|21910.5|21940.5|21915.5|21925.5|21905.5|25
1661796900000|2022-08-29 18:15:00|21925.5|21905.5|21915.5|21890.5|21930.5|21910.5|21910.5|21890.5|16
1661797200000|2022-08-29 18:20:00|21910.5|21895.5|21915.5|21890.5|21915.5|21895.5|21905.5|21885.5|11
1661797500000|2022-08-29 18:25:00|21920.5|21895.5|21915.5|21900.5|21930.5|21905.5|21915.5|21895.5|8
1661797800000|2022-08-29 18:30:00|21913|21898|21933|21918|21935.5|21920.5|21913|21898|3
1661798100000|2022-08-29 18:35:00|21935.5|21920.5|21935.5|21920.5|21943|21928|21933|21918|9
1661798400000|2022-08-29 18:40:00|21938|21923|21940.5|21925.5|21943|21928|21935.5|21920.5|0
1661798700000|2022-08-29 18:45:00|21938|21923|21933|21918|21943|21928|21930.5|21915.5|1
1661799000000|2022-08-29 18:50:00|21930.5|21915.5|21918|21903|21935.5|21920.5|21915.5|21900.5|8
1661799300000|2022-08-29 18:55:00|21920.5|21905.5|21925.5|21910.5|21928|21913|21888|21873|19
1661799600000|2022-08-29 19:00:00|21928|21913|21948|21933|21963|21948|21923|21908|6
1661799900000|2022-08-29 19:05:00|21950.5|21935.5|21940.5|21925.5|21950.5|21935.5|21933|21918|7
1661800200000|2022-08-29 19:10:00|21943|21928|21943|21928|21948|21933|21933|21918|0
1661800500000|2022-08-29 19:15:00|21940.5|21925.5|21938|21923|21948|21933|21933|21918|7
1661800800000|2022-08-29 19:20:00|21935.5|21920.5|21933|21918|21938|21923|21928|21913|3
1661801100000|2022-08-29 19:25:00|21930.5|21915.5|21910.5|21895.5|21930.5|21915.5|21908|21893|14
1661801400000|2022-08-29 19:30:00|21908|21893|21920.5|21905.5|21923|21908|21898|21883|14
1661801700000|2022-08-29 19:35:00|21923|21908|21935.5|21920.5|21938|21923|21918|21903|13
1661802000000|2022-08-29 19:40:00|21933|21918|21948|21933|21948|21933|21923|21908|37
1661802300000|2022-08-29 19:45:00|21943|21928|21918|21903|21943|21928|21910.5|21895.5|47
1661802600000|2022-08-29 19:50:00|21915.5|21900.5|21900.5|21885.5|21915.5|21900.5|21895.5|21880.5|24
1661802900000|2022-08-29 19:55:00|21898|21883|21895.5|21880.5|21903|21888|21893|21878|16
1661803200000|2022-08-29 20:00:00|21897.8|21857.8|21905.1|21865.1|21914.9|21874.9|21892|21852|0
1661803500000|2022-08-29 20:05:00|21906.3|21866.3|21892.8|21852.8|21907.5|21867.5|21892.8|21852.8|0
1661803800000|2022-08-29 20:10:00|21894|21854|21900.1|21860.1|21902.6|21862.6|21894|21854|0
1661804100000|2022-08-29 20:15:00|21898.9|21858.9|21894.8|21854.8|21900.1|21860.1|21891.5|21851.5|0
1661804400000|2022-08-29 20:20:00|21896|21856|21891.1|21851.1|21898.5|21858.5|21891.1|21851.1|0
1661804700000|2022-08-29 20:25:00|21891.2|21851.2|21892.6|21852.6|21896.3|21856.3|21891.1|21851.1|0
1661805000000|2022-08-29 20:30:00|21892.7|21852.7|21896.3|21856.3|21896.3|21856.3|21891.4|21851.4|0
1661805300000|2022-08-29 20:35:00|21896.4|21856.4|21901.2|21861.2|21901.2|21861.2|21895.1|21855.1|0
1661805600000|2022-08-29 20:40:00|21900|21860|21908.6|21868.6|21909.8|21869.8|21898.8|21858.8|0
1661805900000|2022-08-29 20:45:00|21908.7|21868.7|21916|21876|21917.2|21877.2|21908.6|21868.6|0
1661806200000|2022-08-29 20:50:00|21915.9|21875.9|21918.4|21878.4|21918.4|21878.4|21914.8|21874.8|0
1661806500000|2022-08-29 20:55:00|21917.2|21877.2|21919.2|21879.2|21919.8|21879.8|21916.1|21876.1|0
1661806800000|2022-08-29 21:00:00|21919.8|21879.8|21918|21878|21919.8|21879.8|21916.8|21876.8|0
1661807100000|2022-08-29 21:05:00|21917.9|21877.9|21915.5|21875.5|21917.9|21877.9|21915.5|21875.5|0
1661807400000|2022-08-29 21:10:00|21914.9|21874.9|21915.5|21875.5|21916.8|21876.8|21914.9|21874.9|0
1661807700000|2022-08-29 21:15:00|21914.3|21874.3|21914.4|21874.4|21915|21875|21913.8|21873.8|0
1661808000000|2022-08-29 21:20:00|21915|21875|21916.9|21876.9|21916.9|21876.9|21915|21875|0
1661808300000|2022-08-29 21:25:00|21917.5|21877.5|21916.8|21876.8|21917.5|21877.5|21916.2|21876.2|0
1661808600000|2022-08-29 21:30:00|21916.9|21876.9|21916.9|21876.9|21916.9|21876.9|21915.6|21875.6|0
1661808900000|2022-08-29 21:35:00|21916.8|21876.8|21916.9|21876.9|21916.9|21876.9|21916.2|21876.2|0
1661809200000|2022-08-29 21:40:00|21916.8|21876.8|21916.2|21876.2|21918.1|21878.1|21915|21875|0
1661809500000|2022-08-29 21:45:00|21915.6|21875.6|21914.4|21874.4|21916.8|21876.8|21914.4|21874.4|0
1661809800000|2022-08-29 21:50:00|21913.8|21873.8|21915|21875|21915|21875|21913.8|21873.8|0
1661810100000|2022-08-29 21:55:00|21914.4|21874.4|21916.2|21876.2|21916.9|21876.9|21914.4|21874.4|0
1661810400000|2022-08-29 22:00:00|21916.3|21876.3|21925.5|21885.5|21925.5|21885.5|21916.3|21876.3|0
1661810700000|2022-08-29 22:05:00|21926.7|21886.7|21922.4|21882.4|21929.1|21889.1|21919.3|21879.3|0
1661811000000|2022-08-29 22:10:00|21923|21883|21920.5|21880.5|21927.9|21887.9|21919.3|21879.3|0
1661811300000|2022-08-29 22:15:00|21920.6|21880.6|21923|21883|21925.5|21885.5|21920.6|21880.6|0
1661811600000|2022-08-29 22:20:00|21922.8|21882.8|21919.3|21879.3|21922.8|21882.8|21914.4|21874.4|0
1661811900000|2022-08-29 22:25:00|21918.7|21878.7|21911.9|21871.9|21923|21883|21911.9|21871.9|0
1661812200000|2022-08-29 22:30:00|21912|21872|21915.6|21875.6|21916.8|21876.8|21910.7|21870.7|0
1661812500000|2022-08-29 22:35:00|21914.4|21874.4|21914.4|21874.4|21915.6|21875.6|21913.2|21873.2|0
1661812800000|2022-08-29 22:40:00|21915.6|21875.6|21915.6|21875.6|21915.6|21875.6|21914.4|21874.4|0
1661813100000|2022-08-29 22:45:00|21914.4|21874.4|21914.4|21874.4|21916.8|21876.8|21914.4|21874.4|0
1661813400000|2022-08-29 22:50:00|21914.3|21874.3|21913.2|21873.2|21915.6|21875.6|21911.9|21871.9|0
1661813700000|2022-08-29 22:55:00|21913.1|21873.1|21914.4|21874.4|21914.4|21874.4|21911.9|21871.9|0
1661814000000|2022-08-29 23:00:00|21915.6|21875.6|21914.4|21874.4|21918.1|21878.1|21914.4|21874.4|0
1661814300000|2022-08-29 23:05:00|21914.3|21874.3|21907|21867|21914.3|21874.3|21902.1|21862.1|0
1661814600000|2022-08-29 23:10:00|21907.1|21867.1|21910.7|21870.7|21911.9|21871.9|21905.8|21865.8|0
1661814900000|2022-08-29 23:15:00|21909.5|21869.5|21913.2|21873.2|21915.6|21875.6|21909.5|21869.5|0
1661815200000|2022-08-29 23:20:00|21914.4|21874.4|21920.5|21880.5|21920.5|21880.5|21914.4|21874.4|0
1661815500000|2022-08-29 23:25:00|21920.6|21880.6|21923.6|21883.6|21925.5|21885.5|21920.6|21880.6|0
1661815800000|2022-08-29 23:30:00|21924.2|21884.2|21923|21883|21925.5|21885.5|21918.1|21878.1|0
1661816100000|2022-08-29 23:35:00|21924.2|21884.2|21926.7|21886.7|21929.1|21889.1|21923|21883|0
1661816400000|2022-08-29 23:40:00|21927.9|21887.9|21943.9|21903.9|21945.1|21905.1|21927.9|21887.9|0
1661816700000|2022-08-29 23:45:00|21943.8|21903.8|21945.1|21905.1|21956.2|21916.2|21942.7|21902.7|0
1661817000000|2022-08-29 23:50:00|21945.7|21905.7|21941.4|21901.4|21950|21910|21940.2|21900.2|0
1661817300000|2022-08-29 23:55:00|21941.5|21901.5|21941.6|21901.6|21953.7|21913.7|21939.2|21899.2|0
1661817600000|2022-08-30 00:00:00|21941.7|21901.7|21922|21882|21947.8|21907.8|21919.5|21879.5|0
1661817900000|2022-08-30 00:05:00|21923.2|21883.2|21929.4|21889.4|21939.2|21899.2|21919.7|21879.7|0
1661818200000|2022-08-30 00:10:00|21930.6|21890.6|21917.1|21877.1|21939|21899|21914.6|21874.6|0
1661818500000|2022-08-30 00:15:00|21918.3|21878.3|21891.7|21851.7|21934.1|21894.1|21891.7|21851.7|0
1661818800000|2022-08-30 00:20:00|21894.7|21854.7|21897.4|21857.4|21897.4|21857.4|21879.3|21839.3|0
1661819100000|2022-08-30 00:25:00|21891.4|21851.4|21897.4|21857.4|21903.4|21863.4|21891.3|21851.3|0
1661819400000|2022-08-30 00:30:00|21897.3|21857.3|21879.2|21839.2|21897.5|21857.5|21879.1|21839.1|0
1661819700000|2022-08-30 00:35:00|21879.1|21839.1|21877.9|21837.9|21879.1|21839.1|21865.9|21825.9|0
1661820000000|2022-08-30 00:40:00|21878|21838|21885|21845|21891|21851|21877.8|21837.8|0
1661820300000|2022-08-30 00:45:00|21884.9|21844.9|21897.2|21857.2|21903.2|21863.2|21884.9|21844.9|0
1661820600000|2022-08-30 00:50:00|21897.3|21857.3|21915.2|21875.2|21915.3|21875.3|21897.2|21857.2|0
1661820900000|2022-08-30 00:55:00|21915.3|21875.3|21915.3|21875.3|21915.4|21875.4|21909.2|21869.2|0
1661821200000|2022-08-30 01:00:00|21912.3|21872.3|21915.3|21875.3|21915.4|21875.4|21909.2|21869.2|0
1661821500000|2022-08-30 01:05:00|21915.4|21875.4|21933.6|21893.6|21936.6|21896.6|21915.4|21875.4|0
1661821800000|2022-08-30 01:10:00|21933.7|21893.7|21939.6|21899.6|21939.7|21899.7|21933.5|21893.5|0
1661822100000|2022-08-30 01:15:00|21939.7|21899.7|21951.8|21911.8|21957.8|21917.8|21933.6|21893.6|0
1661822400000|2022-08-30 01:20:00|21957.8|21917.8|22022.9|21982.9|22025.9|21985.9|21951.7|21911.7|0
1661822700000|2022-08-30 01:25:00|22025.9|21985.9|22007.7|21967.7|22028.9|21988.9|22001.7|21961.7|0
1661823000000|2022-08-30 01:30:00|22007.6|21967.6|21995.6|21955.6|22007.6|21967.6|21989.5|21949.5|0
1661823300000|2022-08-30 01:35:00|21995.5|21955.5|21995.5|21955.5|22007.7|21967.7|21995.5|21955.5|0
1661823600000|2022-08-30 01:40:00|21995.6|21955.6|21989.1|21949.1|21995.6|21955.6|21983.1|21943.1|0
1661823900000|2022-08-30 01:45:00|21983.2|21943.2|21971|21931|21989.2|21949.2|21970.9|21930.9|0
1661824200000|2022-08-30 01:50:00|21970.9|21930.9|21970.9|21930.9|21970.9|21930.9|21958.6|21918.6|0
1661824500000|2022-08-30 01:55:00|21970.8|21930.8|21964.8|21924.8|21971|21931|21958.8|21918.8|0
1661824800000|2022-08-30 02:00:00|21958.9|21918.9|21946.6|21906.6|21964.9|21924.9|21946.4|21906.4|0
1661825100000|2022-08-30 02:05:00|21946.5|21906.5|21958.7|21918.7|21958.8|21918.8|21946.5|21906.5|0
1661825400000|2022-08-30 02:10:00|21958.8|21918.8|21964.7|21924.7|21964.9|21924.9|21958.6|21918.6|0
1661825700000|2022-08-30 02:15:00|21958.8|21918.8|21953|21913|21964.8|21924.8|21946.4|21906.4|0
1661826000000|2022-08-30 02:20:00|21953.1|21913.1|21971.2|21931.2|21971.2|21931.2|21952.9|21912.9|0
1661826300000|2022-08-30 02:25:00|21971.1|21931.1|21965.1|21925.1|21971.2|21931.2|21964.9|21924.9|0
1661826600000|2022-08-30 02:30:00|21968.1|21928.1|21971|21931|21971.1|21931.1|21964.8|21924.8|0
1661826900000|2022-08-30 02:35:00|21971.1|21931.1|21977.2|21937.2|21983.1|21943.1|21971|21931|0
1661827200000|2022-08-30 02:40:00|21980.2|21940.2|21977.2|21937.2|21983.3|21943.3|21971.2|21931.2|0
1661827500000|2022-08-30 02:45:00|21977.1|21937.1|21983.3|21943.3|21989.2|21949.2|21971|21931|0
1661827800000|2022-08-30 02:50:00|21986.3|21946.3|21983.5|21943.5|21989.5|21949.5|21983.2|21943.2|0
1661828100000|2022-08-30 02:55:00|21989.4|21949.4|21989.4|21949.4|21989.5|21949.5|21983.4|21943.4|0
1661828400000|2022-08-30 03:00:00|21983.4|21943.4|21983.4|21943.4|21986.4|21946.4|21977.4|21937.4|0
1661828700000|2022-08-30 03:05:00|21983.3|21943.3|21977.3|21937.3|21983.3|21943.3|21977.2|21937.2|0
1661829000000|2022-08-30 03:10:00|21977.2|21937.2|21971.2|21931.2|21983.3|21943.3|21971.2|21931.2|0
1661829300000|2022-08-30 03:15:00|21971.1|21931.1|21971.2|21931.2|21977.3|21937.3|21971.1|21931.1|0
1661829600000|2022-08-30 03:20:00|21974.1|21934.1|21989.4|21949.4|21989.5|21949.5|21974.1|21934.1|0
1661829900000|2022-08-30 03:25:00|21989.5|21949.5|21989.6|21949.6|21989.6|21949.6|21983.4|21943.4|0
1661830200000|2022-08-30 03:30:00|21989.7|21949.7|21989.5|21949.5|21989.7|21949.7|21983.5|21943.5|0
1661830500000|2022-08-30 03:35:00|21989.6|21949.6|21995.6|21955.6|22001.7|21961.7|21989.5|21949.5|0
1661830800000|2022-08-30 03:40:00|21995.7|21955.7|22013.8|21973.8|22019.9|21979.9|21995.7|21955.7|0
1661831100000|2022-08-30 03:45:00|22019.7|21979.7|22019.6|21979.6|22019.8|21979.8|22013.7|21973.7|0
1661831400000|2022-08-30 03:50:00|22019.7|21979.7|22019.8|21979.8|22019.8|21979.8|22013.6|21973.6|0
1661831700000|2022-08-30 03:55:00|22019.7|21979.7|22025.8|21985.8|22025.8|21985.8|22016.7|21976.7|0
1661832000000|2022-08-30 04:00:00|22025.7|21985.7|22025.8|21985.8|22031.8|21991.8|22025.7|21985.7|0
1661832300000|2022-08-30 04:05:00|22025.7|21985.7|22025.7|21985.7|22025.8|21985.8|22025.7|21985.7|0
1661832600000|2022-08-30 04:10:00|22025.8|21985.8|22031.7|21991.7|22031.8|21991.8|22025.6|21985.6|0
1661832900000|2022-08-30 04:15:00|22031.6|21991.6|22044.1|22004.1|22044.1|22004.1|22025.7|21985.7|0
1661833200000|2022-08-30 04:20:00|22044.2|22004.2|22044.2|22004.2|22056.4|22016.4|22044.1|22004.1|0
1661833500000|2022-08-30 04:25:00|22044.3|22004.3|22050.3|22010.3|22050.3|22010.3|22044.2|22004.2|0
1661833800000|2022-08-30 04:30:00|22047.3|22007.3|22053.5|22013.5|22056.6|22016.6|22047.3|22007.3|0
1661834100000|2022-08-30 04:35:00|22053.6|22013.6|22062.7|22022.7|22062.7|22022.7|22050.4|22010.4|0
1661834400000|2022-08-30 04:40:00|22062.6|22022.6|22050.4|22010.4|22062.7|22022.7|22050.4|22010.4|0
1661834700000|2022-08-30 04:45:00|22050.5|22010.5|22059.4|22019.4|22062.4|22022.4|22050.5|22010.5|0
1661835000000|2022-08-30 04:50:00|22056.4|22016.4|22050.2|22010.2|22059.3|22019.3|22050.2|22010.2|0
1661835300000|2022-08-30 04:55:00|22050.1|22010.1|22050.2|22010.2|22056.2|22016.2|22050.1|22010.1|0
1661835600000|2022-08-30 05:00:00|22050.3|22010.3|22038|21998|22056.3|22016.3|22035.1|21995.1|0
1661835900000|2022-08-30 05:05:00|22038.1|21998.1|22044.3|22004.3|22044.3|22004.3|22035.1|21995.1|0
1661836200000|2022-08-30 05:10:00|22044.2|22004.2|22044.5|22004.5|22044.5|22004.5|22038.2|21998.2|0
1661836500000|2022-08-30 05:15:00|22044.4|22004.4|22038.3|21998.3|22044.5|22004.5|22032.2|21992.2|0
1661836800000|2022-08-30 05:20:00|22038.2|21998.2|22032.3|21992.3|22038.4|21998.4|22026.1|21986.1|0
1661837100000|2022-08-30 05:25:00|22032.2|21992.2|22026|21986|22032.3|21992.3|22020|21980|0
1661837400000|2022-08-30 05:30:00|22025.9|21985.9|22026.2|21986.2|22026.2|21986.2|22025.9|21985.9|0
1661837700000|2022-08-30 05:35:00|22026.1|21986.1|22041.1|22001.1|22041.1|22001.1|22026.1|21986.1|0
1661838000000|2022-08-30 05:40:00|22038.1|21998.1|22021.2|21981.2|22044.2|22004.2|22021|21981|0
1661838300000|2022-08-30 05:45:00|22021.1|21981.1|22018|21978|22021.2|21981.2|22015|21975|0
1661838600000|2022-08-30 05:50:00|22015|21975|22027|21987|22027|21987|22014.8|21974.8|0
1661838900000|2022-08-30 05:55:00|22027.1|21987.1|22033.3|21993.3|22033.3|21993.3|22027|21987|0
1661839200000|2022-08-30 06:00:00|22027.4|21987.4|21950.5|21935.5|22027.4|21987.4|21948|21933|40
1661839500000|2022-08-30 06:05:00|21943|21928|21933|21918|21958|21943|21933|21918|50
1661839800000|2022-08-30 06:10:00|21935.5|21920.5|21923|21908|21940.5|21925.5|21915.5|21900.5|41
1661840100000|2022-08-30 06:15:00|21925.5|21910.5|21923|21908|21930.5|21915.5|21898|21883|33
1661840400000|2022-08-30 06:20:00|21918|21903|21923|21908|21925.5|21910.5|21908|21893|43
1661840700000|2022-08-30 06:25:00|21920.5|21905.5|21910.5|21895.5|21923|21908|21908|21893|17
1661841000000|2022-08-30 06:30:00|21913|21898|21895.5|21880.5|21920.5|21905.5|21895.5|21880.5|27
1661841300000|2022-08-30 06:35:00|21893|21878|21905.5|21890.5|21913|21898|21883|21868|28
1661841600000|2022-08-30 06:40:00|21908|21893|21923|21908|21928|21913|21903|21888|36
1661841900000|2022-08-30 06:45:00|21925.5|21910.5|21918|21903|21928|21913|21905.5|21890.5|28
1661842200000|2022-08-30 06:50:00|21915.5|21900.5|21903|21888|21918|21903|21893|21878|17
1661842500000|2022-08-30 06:55:00|21905.5|21890.5|21928|21913|21948|21933|21905.5|21890.5|84
1661842800000|2022-08-30 07:00:00|21938|21923|21963|21948|21998|21983|21915.5|21900.5|923
1661843100000|2022-08-30 07:05:00|21965.5|21950.5|21990.5|21975.5|22003|21988|21948|21933|525
1661843400000|2022-08-30 07:10:00|21993|21978|22033|22018|22038|22023|21993|21978|357
1661843700000|2022-08-30 07:15:00|22030.5|22015.5|22050.5|22035.5|22068|22053|22018|22003|252
1661844000000|2022-08-30 07:20:00|22053|22038|22058|22043|22063|22048|22028|22013|191
1661844300000|2022-08-30 07:25:00|22055.5|22040.5|22045.5|22030.5|22060.5|22045.5|22018|22003|216
1661844600000|2022-08-30 07:30:00|22043|22028|22078|22063|22078|22063|22023|22008|218
1661844900000|2022-08-30 07:35:00|22075.5|22060.5|22078|22063|22093|22078|22058|22043|180
1661845200000|2022-08-30 07:40:00|22077.2|22062.2|22097.2|22082.2|22102.2|22087.2|22072.2|22057.2|170
1661845500000|2022-08-30 07:45:00|22094.7|22079.7|22142.2|22127.2|22152.2|22137.2|22082.2|22067.2|269
1661845800000|2022-08-30 07:50:00|22137.2|22122.2|22117.2|22102.2|22157.2|22142.2|22112.2|22097.2|287
1661846100000|2022-08-30 07:55:00|22114.7|22099.7|22082.2|22067.2|22114.7|22099.7|22079.7|22064.7|209
1661846400000|2022-08-30 08:00:00|22084.7|22069.7|22147.2|22132.2|22157.2|22142.2|22082.2|22067.2|307
1661846700000|2022-08-30 08:05:00|22152.2|22137.2|22174.7|22159.7|22177.2|22162.2|22152.2|22137.2|234
1661847000000|2022-08-30 08:10:00|22177.2|22162.2|22147.2|22132.2|22182.2|22167.2|22147.2|22132.2|151
1661847300000|2022-08-30 08:15:00|22149.7|22134.7|22154.7|22139.7|22169.7|22154.7|22147.2|22132.2|197
1661847600000|2022-08-30 08:20:00|22157.2|22142.2|22122.2|22107.2|22157.2|22142.2|22117.2|22102.2|176
1661847900000|2022-08-30 08:25:00|22124.7|22109.7|22139.7|22124.7|22142.2|22127.2|22122.2|22107.2|113
1661848200000|2022-08-30 08:30:00|22142.2|22127.2|22122.2|22107.2|22142.2|22127.2|22117.2|22102.2|132
1661848500000|2022-08-30 08:35:00|22124.7|22109.7|22107.2|22092.2|22127.2|22112.2|22104.7|22089.7|78
1661848800000|2022-08-30 08:40:00|22102.2|22087.2|22122.2|22107.2|22127.2|22112.2|22102.2|22087.2|114
1661849100000|2022-08-30 08:45:00|22119.7|22104.7|22122.2|22107.2|22127.2|22112.2|22112.2|22097.2|61
1661849400000|2022-08-30 08:50:00|22117.2|22102.2|22132.2|22117.2|22152.2|22137.2|22117.2|22102.2|110
1661849700000|2022-08-30 08:55:00|22127.2|22112.2|22147.2|22132.2|22147.2|22132.2|22127.2|22112.2|119
1661850000000|2022-08-30 09:00:00|22152.2|22137.2|22129.7|22114.7|22157.2|22142.2|22127.2|22112.2|124
1661850300000|2022-08-30 09:05:00|22132.2|22117.2|22117.2|22102.2|22134.7|22119.7|22112.2|22097.2|93
1661850600000|2022-08-30 09:10:00|22122.2|22107.2|22117.2|22102.2|22129.7|22114.7|22107.2|22092.2|116
1661850900000|2022-08-30 09:15:00|22119.7|22104.7|22107.2|22092.2|22122.2|22107.2|22092.2|22077.2|80
1661851200000|2022-08-30 09:20:00|22104.7|22089.7|22122.2|22107.2|22134.7|22119.7|22097.2|22082.2|101
1661851500000|2022-08-30 09:25:00|22124.7|22109.7|22132.2|22117.2|22132.2|22117.2|22109.7|22094.7|81
1661851800000|2022-08-30 09:30:00|22129.7|22114.7|22147.2|22132.2|22154.7|22139.7|22127.2|22112.2|225
1661852100000|2022-08-30 09:35:00|22144.7|22129.7|22144.7|22129.7|22157.2|22142.2|22137.2|22122.2|138
1661852400000|2022-08-30 09:40:00|22142.2|22127.2|22154.7|22139.7|22157.2|22142.2|22137.2|22122.2|106
1661852700000|2022-08-30 09:45:00|22157.2|22142.2|22174.7|22159.7|22177.2|22162.2|22147.2|22132.2|206
1661853000000|2022-08-30 09:50:00|22177.2|22162.2|22207.2|22192.2|22207.2|22192.2|22172.2|22157.2|322
1661853300000|2022-08-30 09:55:00|22204.7|22189.7|22217.2|22202.2|22217.2|22202.2|22197.2|22182.2|182
1661853600000|2022-08-30 10:00:00|22219.7|22204.7|22202.2|22187.2|22222.2|22207.2|22202.2|22187.2|121
1661853900000|2022-08-30 10:05:00|22204.7|22189.7|22232.2|22217.2|22242.2|22227.2|22197.2|22182.2|184
1661854200000|2022-08-30 10:10:00|22229.7|22214.7|22222.2|22207.2|22247.2|22232.2|22217.2|22202.2|113
1661854500000|2022-08-30 10:15:00|22219.7|22204.7|22202.2|22187.2|22219.7|22204.7|22197.2|22182.2|67
1661854800000|2022-08-30 10:20:00|22204.7|22189.7|22207.2|22192.2|22222.2|22207.2|22204.7|22189.7|86
1661855100000|2022-08-30 10:25:00|22212.2|22197.2|22212.2|22197.2|22212.2|22197.2|22202.2|22187.2|60
1661855400000|2022-08-30 10:30:00|22209.7|22194.7|22217.2|22202.2|22222.2|22207.2|22207.2|22192.2|98
1661855700000|2022-08-30 10:35:00|22212.2|22197.2|22192.2|22177.2|22214.7|22199.7|22192.2|22177.2|53
1661856000000|2022-08-30 10:40:00|22187.2|22172.2|22192.2|22177.2|22202.2|22187.2|22187.2|22172.2|78
1661856300000|2022-08-30 10:45:00|22194.7|22179.7|22197.2|22182.2|22202.2|22187.2|22187.2|22172.2|59
1661856600000|2022-08-30 10:50:00|22194.7|22179.7|22197.2|22182.2|22207.2|22192.2|22192.2|22177.2|53
1661856900000|2022-08-30 10:55:00|22199.7|22184.7|22189.7|22174.7|22207.2|22192.2|22187.2|22172.2|41
1661857200000|2022-08-30 11:00:00|22192.2|22177.2|22202.2|22187.2|22207.2|22192.2|22187.2|22172.2|51
1661857500000|2022-08-30 11:05:00|22197.2|22182.2|22182.2|22167.2|22207.2|22192.2|22177.2|22162.2|100
1661857800000|2022-08-30 11:10:00|22184.7|22169.7|22197.2|22182.2|22197.2|22182.2|22177.2|22162.2|31
1661858100000|2022-08-30 11:15:00|22202.2|22187.2|22192.2|22177.2|22207.2|22192.2|22192.2|22177.2|33
1661858400000|2022-08-30 11:20:00|22194.7|22179.7|22172.2|22157.2|22197.2|22182.2|22167.2|22152.2|60
1661858700000|2022-08-30 11:25:00|22169.7|22154.7|22177.2|22162.2|22182.2|22167.2|22159.7|22144.7|69
1661859000000|2022-08-30 11:30:00|22182.2|22167.2|22182.2|22167.2|22199.7|22184.7|22177.2|22162.2|85
1661859300000|2022-08-30 11:35:00|22179.7|22164.7|22192.2|22177.2|22199.7|22184.7|22177.2|22162.2|52
1661859600000|2022-08-30 11:40:00|22189.6|22174.6|22199.6|22184.6|22204.6|22189.6|22184.6|22169.6|50
1661859900000|2022-08-30 11:45:00|22194.6|22179.6|22194.6|22179.6|22204.6|22189.6|22194.6|22179.6|56
1661860200000|2022-08-30 11:50:00|22197.1|22182.1|22169.6|22154.6|22197.1|22182.1|22162.1|22147.1|106
1661860500000|2022-08-30 11:55:00|22172.1|22157.1|22179.6|22164.6|22184.6|22169.6|22159.6|22144.6|57
1661860800000|2022-08-30 12:00:00|22184.6|22169.6|22204.6|22189.6|22209.6|22194.6|22172.1|22157.1|126
1661861100000|2022-08-30 12:05:00|22209.6|22194.6|22199.6|22184.6|22214.6|22199.6|22194.6|22179.6|120
1661861400000|2022-08-30 12:10:00|22194.6|22179.6|22224.6|22209.6|22234.6|22219.6|22192.1|22177.1|83
1661861700000|2022-08-30 12:15:00|22229.6|22214.6|22209.6|22194.6|22234.6|22219.6|22207.1|22192.1|84
1661862000000|2022-08-30 12:20:00|22212.1|22197.1|22184.6|22169.6|22212.1|22197.1|22179.6|22164.6|99
1661862300000|2022-08-30 12:25:00|22187.1|22172.1|22159.6|22144.6|22189.6|22174.6|22147.1|22132.1|131
1661862600000|2022-08-30 12:30:00|22164.6|22149.6|22124.6|22109.6|22167.1|22152.1|22114.6|22099.6|166
1661862900000|2022-08-30 12:35:00|22122.1|22107.1|22124.6|22109.6|22139.6|22124.6|22114.6|22099.6|144
1661863200000|2022-08-30 12:40:00|22127.1|22112.1|22124.6|22109.6|22144.6|22129.6|22114.6|22099.6|79
1661863500000|2022-08-30 12:45:00|22119.6|22104.6|22114.6|22099.6|22137.1|22122.1|22109.6|22094.6|152
1661863800000|2022-08-30 12:50:00|22117.1|22102.1|22114.6|22099.6|22139.6|22124.6|22104.6|22089.6|106
1661864100000|2022-08-30 12:55:00|22117.1|22102.1|22089.6|22074.6|22122.1|22107.1|22089.6|22074.6|173
1661864400000|2022-08-30 13:00:00|22094.6|22079.6|22119.6|22104.6|22119.6|22104.6|22089.6|22074.6|90
1661864700000|2022-08-30 13:05:00|22122.1|22107.1|22099.6|22084.6|22129.6|22114.6|22097.1|22082.1|99
1661865000000|2022-08-30 13:10:00|22102.1|22087.1|22109.6|22094.6|22114.6|22099.6|22079.6|22064.6|106
1661865300000|2022-08-30 13:15:00|22107.1|22092.1|22084.6|22069.6|22114.6|22099.6|22079.6|22064.6|95
1661865600000|2022-08-30 13:20:00|22079.6|22064.6|22102.1|22087.1|22104.6|22089.6|22064.6|22049.6|138
1661865900000|2022-08-30 13:25:00|22104.6|22089.6|22099.6|22084.6|22104.6|22089.6|22089.6|22074.6|127
1661866200000|2022-08-30 13:30:00|22102.1|22087.1|22092.1|22077.1|22107.1|22092.1|22064.6|22049.6|320
1661866500000|2022-08-30 13:35:00|22089.6|22074.6|22079.6|22064.6|22094.6|22079.6|22054.6|22039.6|223
1661866800000|2022-08-30 13:40:00|22082.1|22067.1|22019.6|22004.6|22084.6|22069.6|22014.6|21999.6|367
1661867100000|2022-08-30 13:45:00|22017.1|22002.1|22019.6|22004.6|22024.6|22009.6|21989.6|21974.6|330
1661867400000|2022-08-30 13:50:00|22017.1|22002.1|22004.6|21989.6|22022.1|22007.1|21989.6|21974.6|301
1661867700000|2022-08-30 13:55:00|22002.1|21987.1|21989.6|21974.6|22014.6|21999.6|21984.6|21969.6|211
1661868000000|2022-08-30 14:00:00|21987.1|21972.1|21954.6|21939.6|22004.6|21989.6|21949.6|21934.6|335
1661868300000|2022-08-30 14:05:00|21952.1|21937.1|21887.1|21872.1|21954.6|21939.6|21874.6|21859.6|637
1661868600000|2022-08-30 14:10:00|21887.6|21872.6|21890.1|21875.1|21900.1|21885.1|21865.1|21850.1|288
1661868900000|2022-08-30 14:15:00|21885.1|21870.1|21890.1|21875.1|21900.1|21885.1|21865.1|21850.1|184
1661869200000|2022-08-30 14:20:00|21895.1|21880.1|21875.1|21860.1|21910.1|21895.1|21870.1|21855.1|192
1661869500000|2022-08-30 14:25:00|21870.1|21855.1|21890.1|21875.1|21910.1|21895.1|21870.1|21855.1|194
1661869800000|2022-08-30 14:30:00|21887.6|21872.6|21840.1|21825.1|21915.1|21900.1|21835.1|21820.1|358
1661870100000|2022-08-30 14:35:00|21837.6|21822.6|21815.1|21800.1|21840.1|21825.1|21795.1|21780.1|330
1661870400000|2022-08-30 14:40:00|21812.6|21797.6|21787.6|21772.6|21822.6|21807.6|21780.1|21765.1|248
1661870700000|2022-08-30 14:45:00|21785.1|21770.1|21775.1|21760.1|21785.1|21770.1|21765.1|21750.1|298
1661871000000|2022-08-30 14:50:00|21777.6|21762.6|21825.1|21810.1|21825.1|21810.1|21765.1|21750.1|395
1661871300000|2022-08-30 14:55:00|21820.1|21805.1|21882.6|21867.6|21885.1|21870.1|21820.1|21805.1|369
1661871600000|2022-08-30 15:00:00|21880.1|21865.1|21855.1|21840.1|21900.1|21885.1|21840.1|21825.1|422
1661871900000|2022-08-30 15:05:00|21852.6|21837.6|21855.1|21840.1|21872.6|21857.6|21837.6|21822.6|303
1661872200000|2022-08-30 15:10:00|21852.6|21837.6|21825.1|21810.1|21855.1|21840.1|21802.6|21787.6|250
1661872500000|2022-08-30 15:15:00|21822.6|21807.6|21860.1|21845.1|21865.1|21850.1|21810.1|21795.1|305
1661872800000|2022-08-30 15:20:00|21865.1|21850.1|21847.6|21832.6|21870.1|21855.1|21835.1|21820.1|267
1661873100000|2022-08-30 15:25:00|21845.1|21830.1|21820.1|21805.1|21870.1|21855.1|21820.1|21805.1|754
1661873400000|2022-08-30 15:30:00|21825.1|21810.1|21835.1|21820.1|21855.1|21840.1|21810.1|21795.1|695
1661873700000|2022-08-30 15:35:00|21840.1|21825.1|21810.1|21795.1|21855.1|21840.1|21800.1|21785.1|289
1661874000000|2022-08-30 15:40:00|21805.1|21790.1|21810.1|21795.1|21830.1|21815.1|21790.1|21775.1|129
1661874300000|2022-08-30 15:45:00|21807.6|21792.6|21780.1|21765.1|21807.6|21792.6|21775.1|21760.1|105
1661874600000|2022-08-30 15:50:00|21782.6|21762.6|21812.6|21792.6|21822.6|21797.6|21782.6|21757.6|82
1661874900000|2022-08-30 15:55:00|21817.6|21797.6|21817.6|21797.6|21842.6|21822.6|21807.6|21787.6|61
1661875200000|2022-08-30 16:00:00|21812.6|21792.6|21827.6|21802.6|21837.6|21817.6|21807.6|21787.6|27
1661875500000|2022-08-30 16:05:00|21822.6|21807.6|21827.6|21807.6|21852.6|21827.6|21822.6|21802.6|53
1661875800000|2022-08-30 16:10:00|21832.6|21802.6|21837.6|21817.6|21837.6|21817.6|21817.6|21792.6|28
1661876100000|2022-08-30 16:15:00|21832.6|21812.6|21832.6|21812.6|21857.6|21837.6|21822.6|21802.6|12
1661876400000|2022-08-30 16:20:00|21827.6|21807.6|21822.6|21797.6|21837.6|21812.6|21817.6|21792.6|47
1661876700000|2022-08-30 16:25:00|21817.6|21792.6|21812.6|21787.6|21822.6|21797.6|21797.6|21777.6|26
1661877000000|2022-08-30 16:30:00|21807.6|21782.6|21772.6|21752.6|21812.6|21782.6|21772.6|21752.6|15
1661877300000|2022-08-30 16:35:00|21777.6|21747.6|21787.6|21762.6|21792.6|21767.6|21767.6|21747.6|51
1661877600000|2022-08-30 16:40:00|21782.6|21767.6|21762.6|21742.6|21782.6|21767.6|21757.6|21737.6|74
1661877900000|2022-08-30 16:45:00|21757.6|21737.6|21757.6|21737.6|21767.6|21747.6|21742.6|21722.6|85
1661878200000|2022-08-30 16:50:00|21762.6|21732.6|21782.6|21757.6|21782.6|21762.6|21757.6|21732.6|10
1661878500000|2022-08-30 16:55:00|21787.6|21762.6|21772.6|21752.6|21797.6|21777.6|21772.6|21752.6|24
1661878800000|2022-08-30 17:00:00|21777.6|21747.6|21772.6|21752.6|21782.6|21762.6|21767.6|21742.6|26
1661879100000|2022-08-30 17:05:00|21777.6|21757.6|21762.6|21737.6|21787.6|21767.6|21757.6|21737.6|6
1661879400000|2022-08-30 17:10:00|21757.6|21742.6|21732.6|21707.6|21767.6|21742.6|21727.6|21707.6|69
1661879700000|2022-08-30 17:15:00|21727.6|21712.6|21722.6|21697.6|21742.6|21717.6|21717.6|21697.6|49
1661880000000|2022-08-30 17:20:00|21717.6|21702.6|21717.6|21692.6|21732.6|21712.6|21712.6|21692.6|86
1661880300000|2022-08-30 17:25:00|21712.6|21697.6|21747.6|21727.6|21747.6|21727.6|21712.6|21697.6|18
1661880600000|2022-08-30 17:30:00|21742.6|21722.6|21747.6|21722.6|21762.6|21737.6|21737.6|21712.6|16
1661880900000|2022-08-30 17:35:00|21752.6|21727.6|21747.6|21722.6|21757.6|21732.6|21737.6|21717.6|16
1661881200000|2022-08-30 17:40:00|21752.6|21727.6|21717.6|21692.6|21752.6|21732.6|21712.6|21692.6|26
1661881500000|2022-08-30 17:45:00|21712.6|21687.6|21752.6|21732.6|21762.6|21737.6|21707.6|21687.6|40
1661881800000|2022-08-30 17:50:00|21747.6|21727.6|21767.6|21747.6|21777.6|21757.6|21747.6|21727.6|23
1661882100000|2022-08-30 17:55:00|21772.6|21752.6|21757.6|21737.6|21772.6|21752.6|21752.6|21732.6|15
1661882400000|2022-08-30 18:00:00|21752.6|21732.6|21772.6|21747.6|21777.6|21752.6|21747.6|21722.6|12
1661882700000|2022-08-30 18:05:00|21767.6|21742.6|21762.6|21742.6|21777.6|21757.6|21757.6|21737.6|10
1661883000000|2022-08-30 18:10:00|21767.6|21747.6|21772.6|21752.6|21782.6|21757.6|21762.6|21742.6|9
1661883300000|2022-08-30 18:15:00|21777.6|21757.6|21772.6|21752.6|21782.6|21762.6|21767.6|21747.6|2
1661883600000|2022-08-30 18:20:00|21777.6|21747.6|21772.6|21747.6|21777.6|21757.6|21757.6|21737.6|11
1661883900000|2022-08-30 18:25:00|21777.6|21752.6|21715.1|21700.1|21777.6|21757.6|21715.1|21700.1|42
1661884200000|2022-08-30 18:30:00|21717.6|21702.6|21745.1|21730.1|21752.6|21737.6|21715.1|21700.1|34
1661884500000|2022-08-30 18:35:00|21750.1|21735.1|21750.1|21735.1|21752.6|21737.6|21730.1|21715.1|9
1661884800000|2022-08-30 18:40:00|21752.6|21737.6|21730.1|21715.1|21757.6|21742.6|21722.6|21707.6|18
1661885100000|2022-08-30 18:45:00|21727.6|21712.6|21737.6|21722.6|21740.1|21725.1|21725.1|21710.1|12
1661885400000|2022-08-30 18:50:00|21740.1|21725.1|21737.6|21722.6|21740.1|21725.1|21727.6|21712.6|3
1661885700000|2022-08-30 18:55:00|21735.1|21720.1|21747.6|21732.6|21755.1|21740.1|21722.6|21707.6|7
1661886000000|2022-08-30 19:00:00|21745.1|21730.1|21767.6|21752.6|21782.6|21767.6|21737.6|21722.6|14
1661886300000|2022-08-30 19:05:00|21765.1|21750.1|21797.6|21782.6|21800.1|21785.1|21762.6|21747.6|6
1661886600000|2022-08-30 19:10:00|21800.1|21785.1|21807.6|21792.6|21820.1|21805.1|21795.1|21780.1|28
1661886900000|2022-08-30 19:15:00|21805.1|21790.1|21802.6|21787.6|21817.6|21802.6|21790.1|21775.1|11
1661887200000|2022-08-30 19:20:00|21805.1|21790.1|21802.6|21787.6|21805.1|21790.1|21790.1|21775.1|3
1661887500000|2022-08-30 19:25:00|21800.1|21785.1|21785.1|21770.1|21805.1|21790.1|21785.1|21770.1|10
1661887800000|2022-08-30 19:30:00|21787.6|21772.6|21760.1|21745.1|21787.6|21772.6|21745.1|21730.1|14
1661888100000|2022-08-30 19:35:00|21762.6|21747.6|21772.6|21757.6|21775.1|21760.1|21757.6|21742.6|22
1661888400000|2022-08-30 19:40:00|21770.1|21755.1|21775.1|21760.1|21797.6|21782.6|21770.1|21755.1|20
1661888700000|2022-08-30 19:45:00|21780.1|21765.1|21745.1|21730.1|21782.6|21767.6|21737.6|21722.6|25
1661889000000|2022-08-30 19:50:00|21747.6|21732.6|21745.1|21730.1|21775.1|21760.1|21735.1|21720.1|54
1661889300000|2022-08-30 19:55:00|21747.6|21732.6|21772.6|21757.6|21772.6|21757.6|21747.6|21732.6|9
1661889600000|2022-08-30 20:00:00|21772.4|21732.4|21772.5|21732.5|21792.1|21752.1|21768.8|21728.8|0
1661889900000|2022-08-30 20:05:00|21772.4|21732.4|21779.7|21739.7|21785.9|21745.9|21771.2|21731.2|0
1661890200000|2022-08-30 20:10:00|21779.8|21739.8|21797|21757|21810.5|21770.5|21778.5|21738.5|0
1661890500000|2022-08-30 20:15:00|21799.4|21759.4|21787.1|21747.1|21799.4|21759.4|21785.9|21745.9|0
1661890800000|2022-08-30 20:20:00|21788.3|21748.3|21783.4|21743.4|21788.3|21748.3|21780.9|21740.9|0
1661891100000|2022-08-30 20:25:00|21782.2|21742.2|21792|21752|21792|21752|21782.2|21742.2|0
1661891400000|2022-08-30 20:30:00|21790.8|21750.8|21798.2|21758.2|21798.2|21758.2|21790.8|21750.8|0
1661891700000|2022-08-30 20:35:00|21798.1|21758.1|21790.8|21750.8|21798.2|21758.2|21790.8|21750.8|0
1661892000000|2022-08-30 20:40:00|21792|21752|21784.6|21744.6|21797.5|21757.5|21784.6|21744.6|0
1661892300000|2022-08-30 20:45:00|21784.7|21744.7|21782.2|21742.2|21792|21752|21778.5|21738.5|0
1661892600000|2022-08-30 20:50:00|21782.1|21742.1|21782.2|21742.2|21782.2|21742.2|21769.9|21729.9|0
1661892900000|2022-08-30 20:55:00|21783.4|21743.4|21780.9|21740.9|21785.9|21745.9|21779.7|21739.7|0
1661893200000|2022-08-30 21:00:00|21781|21741|21779.7|21739.7|21782.2|21742.2|21779.7|21739.7|0
1661893500000|2022-08-30 21:05:00|21780.3|21740.3|21776.6|21736.6|21781.6|21741.6|21776.6|21736.6|0
1661893800000|2022-08-30 21:10:00|21776|21736|21776|21736|21776|21736|21776|21736|0
1661894100000|2022-08-30 21:15:00|21776.1|21736.1|21778.5|21738.5|21779.7|21739.7|21776.1|21736.1|0
1661894400000|2022-08-30 21:20:00|21778.4|21738.4|21777.9|21737.9|21778.5|21738.5|21776|21736|0
1661894700000|2022-08-30 21:25:00|21779.1|21739.1|21779.1|21739.1|21779.7|21739.7|21779.1|21739.1|0
1661895000000|2022-08-30 21:30:00|21779|21739|21776.6|21736.6|21779|21739|21776.6|21736.6|0
1661895300000|2022-08-30 21:35:00|21777.2|21737.2|21776|21736|21777.2|21737.2|21776|21736|0
1661895600000|2022-08-30 21:40:00|21776.6|21736.6|21778.5|21738.5|21778.5|21738.5|21776.6|21736.6|0
1661895900000|2022-08-30 21:45:00|21779.1|21739.1|21777.2|21737.2|21779.1|21739.1|21777.2|21737.2|0
1661896200000|2022-08-30 21:50:00|21777.3|21737.3|21777.3|21737.3|21777.9|21737.9|21776|21736|0
1661896500000|2022-08-30 21:55:00|21779.1|21739.1|21779.7|21739.7|21779.7|21739.7|21777.3|21737.3|0
1661896800000|2022-08-30 22:00:00|21780|21740|21777.2|21737.2|21791.4|21751.4|21774.8|21734.8|0
1661897100000|2022-08-30 22:05:00|21777.3|21737.3|21774.8|21734.8|21780.3|21740.3|21769.9|21729.9|0
1661897400000|2022-08-30 22:10:00|21776|21736|21776|21736|21783.4|21743.4|21774.8|21734.8|0
1661897700000|2022-08-30 22:15:00|21776.1|21736.1|21775.4|21735.4|21777.2|21737.2|21767.4|21727.4|0
1661898000000|2022-08-30 22:20:00|21776|21736|21772.3|21732.3|21776|21736|21768.6|21728.6|0
1661898300000|2022-08-30 22:25:00|21771.1|21731.1|21769.9|21729.9|21774.8|21734.8|21768.6|21728.6|0
1661898600000|2022-08-30 22:30:00|21770.5|21730.5|21779.7|21739.7|21783.4|21743.4|21769.9|21729.9|0
1661898900000|2022-08-30 22:35:00|21780.3|21740.3|21785.9|21745.9|21787.1|21747.1|21774.2|21734.2|0
1661899200000|2022-08-30 22:40:00|21787.1|21747.1|21790.8|21750.8|21790.8|21750.8|21784.6|21744.6|0
1661899500000|2022-08-30 22:45:00|21790.7|21750.7|21790.8|21750.8|21793.2|21753.2|21785.9|21745.9|0
1661899800000|2022-08-30 22:50:00|21792|21752|21791.3|21751.3|21798.2|21758.2|21790.8|21750.8|0
1661900100000|2022-08-30 22:55:00|21791.2|21751.2|21793.7|21753.7|21796.2|21756.2|21787.6|21747.6|0
1661900400000|2022-08-30 23:00:00|21792.5|21752.5|21791.3|21751.3|21797.4|21757.4|21791.3|21751.3|0
1661900700000|2022-08-30 23:05:00|21792.5|21752.5|21788.8|21748.8|21792.5|21752.5|21787.6|21747.6|0
1661901000000|2022-08-30 23:10:00|21789.4|21749.4|21779|21739|21792.5|21752.5|21775.3|21735.3|0
1661901300000|2022-08-30 23:15:00|21779.6|21739.6|21777.7|21737.7|21783.9|21743.9|21777.7|21737.7|0
1661901600000|2022-08-30 23:20:00|21778.3|21738.3|21779|21739|21780.2|21740.2|21776.5|21736.5|0
1661901900000|2022-08-30 23:25:00|21780.2|21740.2|21780.2|21740.2|21781.4|21741.4|21774|21734|0
1661902200000|2022-08-30 23:30:00|21780.1|21740.1|21769.1|21729.1|21780.1|21740.1|21763|21723|0
1661902500000|2022-08-30 23:35:00|21769|21729|21771|21731|21775.3|21735.3|21765.4|21725.4|0
1661902800000|2022-08-30 23:40:00|21771.6|21731.6|21775.3|21735.3|21777.7|21737.7|21770.3|21730.3|0
1661903100000|2022-08-30 23:45:00|21775.2|21735.2|21775.3|21735.3|21777.7|21737.7|21772.8|21732.8|0
1661903400000|2022-08-30 23:50:00|21776.5|21736.5|21774|21734|21779|21739|21770.3|21730.3|0
1661903700000|2022-08-30 23:55:00|21774.1|21734.1|21787.6|21747.6|21790|21750|21772.8|21732.8|0
1661904000000|2022-08-31 00:00:00|21787.5|21747.5|21791.3|21751.3|21793.7|21753.7|21779|21739|0
1661904300000|2022-08-31 00:05:00|21791.2|21751.2|21814|21774|21815.9|21775.9|21785.1|21745.1|0
1661904600000|2022-08-31 00:10:00|21813.4|21773.4|21806|21766|21817.1|21777.1|21802.9|21762.9|0
1661904900000|2022-08-31 00:15:00|21806.1|21766.1|21807.2|21767.2|21807.3|21767.3|21789.2|21749.2|0
1661905200000|2022-08-31 00:20:00|21810.2|21770.2|21825.7|21785.7|21828.7|21788.7|21807.2|21767.2|0
1661905500000|2022-08-31 00:25:00|21825.6|21785.6|21825.7|21785.7|21837.8|21797.8|21819.6|21779.6|0
1661905800000|2022-08-31 00:30:00|21825.8|21785.8|21825.7|21785.7|21838|21798|21819.7|21779.7|0
1661906100000|2022-08-31 00:35:00|21819.7|21779.7|21825.8|21785.8|21825.8|21785.8|21807.6|21767.6|0
1661906400000|2022-08-31 00:40:00|21825.9|21785.9|21856.7|21816.7|21856.7|21816.7|21825.9|21785.9|0
1661906700000|2022-08-31 00:45:00|21850.7|21810.7|21843.3|21803.3|21862.8|21822.8|21843.2|21803.2|0
1661907000000|2022-08-31 00:50:00|21843.2|21803.2|21843.6|21803.6|21843.7|21803.7|21837.3|21797.3|0
1661907300000|2022-08-31 00:55:00|21837.6|21797.6|21843.6|21803.6|21843.7|21803.7|21837.6|21797.6|0
1661907600000|2022-08-31 01:00:00|21843.7|21803.7|21837.4|21797.4|21849.7|21809.7|21837.4|21797.4|0
1661907900000|2022-08-31 01:05:00|21837.3|21797.3|21846.5|21806.5|21849.5|21809.5|21837.2|21797.2|0
1661908200000|2022-08-31 01:10:00|21849.4|21809.4|21849.6|21809.6|21849.6|21809.6|21837.4|21797.4|0
1661908500000|2022-08-31 01:15:00|21849.5|21809.5|21837.6|21797.6|21849.5|21809.5|21831.4|21791.4|0
1661908800000|2022-08-31 01:20:00|21840.6|21800.6|21837.4|21797.4|21849.6|21809.6|21831.4|21791.4|0
1661909100000|2022-08-31 01:25:00|21837.5|21797.5|21843.5|21803.5|21849.6|21809.6|21837.4|21797.4|0
1661909400000|2022-08-31 01:30:00|21843.6|21803.6|21862|21822|21865|21825|21843.6|21803.6|0
1661909700000|2022-08-31 01:35:00|21865|21825|21873.7|21833.7|21874|21834|21862|21822|0
1661910000000|2022-08-31 01:40:00|21873.8|21833.8|21867.8|21827.8|21880|21840|21867.8|21827.8|0
1661910300000|2022-08-31 01:45:00|21870.8|21830.8|21867.7|21827.7|21873.8|21833.8|21861.6|21821.6|0
1661910600000|2022-08-31 01:50:00|21867.6|21827.6|21849.6|21809.6|21867.7|21827.7|21849.6|21809.6|0
1661910900000|2022-08-31 01:55:00|21849.7|21809.7|21855.6|21815.6|21861.7|21821.7|21849.6|21809.6|0
1661911200000|2022-08-31 02:00:00|21855.7|21815.7|21870.9|21830.9|21870.9|21830.9|21855.6|21815.6|0
1661911500000|2022-08-31 02:05:00|21867.9|21827.9|21873.8|21833.8|21876.8|21836.8|21867.7|21827.7|0
1661911800000|2022-08-31 02:10:00|21873.7|21833.7|21873.6|21833.6|21879.7|21839.7|21867.5|21827.5|0
1661912100000|2022-08-31 02:15:00|21873.7|21833.7|21885.7|21845.7|21885.7|21845.7|21867.6|21827.6|0
1661912400000|2022-08-31 02:20:00|21879.8|21839.8|21873.6|21833.6|21885.7|21845.7|21873.6|21833.6|0
1661912700000|2022-08-31 02:25:00|21873.5|21833.5|21885.6|21845.6|21885.7|21845.7|21873.5|21833.5|0
1661913000000|2022-08-31 02:30:00|21879.7|21839.7|21885.7|21845.7|21891.8|21851.8|21879.7|21839.7|0
1661913300000|2022-08-31 02:35:00|21879.8|21839.8|21898.1|21858.1|21904.2|21864.2|21879.7|21839.7|0
1661913600000|2022-08-31 02:40:00|21898|21858|21891.9|21851.9|21904.1|21864.1|21891.9|21851.9|0
1661913900000|2022-08-31 02:45:00|21892|21852|21897.9|21857.9|21898.1|21858.1|21891.9|21851.9|0
1661914200000|2022-08-31 02:50:00|21898|21858|21891.8|21851.8|21898|21858|21891.8|21851.8|0
1661914500000|2022-08-31 02:55:00|21891.9|21851.9|21903.7|21863.7|21903.8|21863.8|21891.7|21851.7|0
1661914800000|2022-08-31 03:00:00|21897.7|21857.7|21903.7|21863.7|21903.7|21863.7|21897.5|21857.5|0
1661915100000|2022-08-31 03:05:00|21903.8|21863.8|21903.7|21863.7|21903.8|21863.8|21897.7|21857.7|0
1661915400000|2022-08-31 03:10:00|21903.8|21863.8|21910|21870|21916|21876|21903.7|21863.7|0
1661915700000|2022-08-31 03:15:00|21909.9|21869.9|21903.6|21863.6|21909.9|21869.9|21903.6|21863.6|0
1661916000000|2022-08-31 03:20:00|21906.6|21866.6|21934.4|21894.4|21940.9|21900.9|21903.6|21863.6|0
1661916300000|2022-08-31 03:25:00|21934.5|21894.5|21940.4|21900.4|21940.4|21900.4|21928.2|21888.2|0
1661916600000|2022-08-31 03:30:00|21940.3|21900.3|21934.6|21894.6|21940.6|21900.6|21928.3|21888.3|0
1661916900000|2022-08-31 03:35:00|21934.7|21894.7|21946.5|21906.5|21946.8|21906.8|21934.7|21894.7|0
1661917200000|2022-08-31 03:40:00|21940.5|21900.5|21934.3|21894.3|21940.5|21900.5|21931.4|21891.4|0
1661917500000|2022-08-31 03:45:00|21934.4|21894.4|21928.3|21888.3|21934.4|21894.4|21928.3|21888.3|0
1661917800000|2022-08-31 03:50:00|21928.4|21888.4|21922.6|21882.6|21928.5|21888.5|21922.3|21882.3|0
1661918100000|2022-08-31 03:55:00|21922.5|21882.5|21928.6|21888.6|21928.7|21888.7|21922.5|21882.5|0
1661918400000|2022-08-31 04:00:00|21928.7|21888.7|21934.7|21894.7|21934.8|21894.8|21928.6|21888.6|0
1661918700000|2022-08-31 04:05:00|21934.8|21894.8|21928.7|21888.7|21934.8|21894.8|21922.7|21882.7|0
1661919000000|2022-08-31 04:10:00|21928.6|21888.6|21928.8|21888.8|21934.8|21894.8|21928.6|21888.6|0
1661919300000|2022-08-31 04:15:00|21934.8|21894.8|21934.8|21894.8|21934.8|21894.8|21934.7|21894.7|0
1661919600000|2022-08-31 04:20:00|21928.8|21888.8|21934.8|21894.8|21934.8|21894.8|21928.8|21888.8|0
1661919900000|2022-08-31 04:25:00|21934.7|21894.7|21922.7|21882.7|21934.7|21894.7|21922.7|21882.7|0
1661920200000|2022-08-31 04:30:00|21922.6|21882.6|21937.7|21897.7|21937.7|21897.7|21916.7|21876.7|0
1661920500000|2022-08-31 04:35:00|21937.8|21897.8|21956|21916|21968.3|21928.3|21937.7|21897.7|0
1661920800000|2022-08-31 04:40:00|21953|21913|21950.1|21910.1|21956.2|21916.2|21950.1|21910.1|0
1661921100000|2022-08-31 04:45:00|21944.1|21904.1|21937.7|21897.7|21944.1|21904.1|21937.6|21897.6|0
1661921400000|2022-08-31 04:50:00|21937.6|21897.6|21941.3|21901.3|21941.4|21901.4|21925.7|21885.7|0
1661921700000|2022-08-31 04:55:00|21941.2|21901.2|21952.2|21912.2|21955.2|21915.2|21940.1|21900.1|0
1661922000000|2022-08-31 05:00:00|21952.1|21912.1|21940|21900|21952.2|21912.2|21940|21900|0
1661922300000|2022-08-31 05:05:00|21940.1|21900.1|21934.1|21894.1|21946.1|21906.1|21928|21888|0
1661922600000|2022-08-31 05:10:00|21940|21900|21946.3|21906.3|21952.3|21912.3|21934.1|21894.1|0
1661922900000|2022-08-31 05:15:00|21946.4|21906.4|21940.3|21900.3|21952.4|21912.4|21940.3|21900.3|0
1661923200000|2022-08-31 05:20:00|21943.3|21903.3|21960.2|21920.2|21963.2|21923.2|21934.3|21894.3|0
1661923500000|2022-08-31 05:25:00|21963.1|21923.1|21959.8|21919.8|21984.2|21944.2|21959.8|21919.8|0
1661923800000|2022-08-31 05:30:00|21959.7|21919.7|21953.8|21913.8|21965.8|21925.8|21953.7|21913.7|0
1661924100000|2022-08-31 05:35:00|21953.7|21913.7|21947.8|21907.8|21953.8|21913.8|21941.8|21901.8|0
1661924400000|2022-08-31 05:40:00|21947.7|21907.7|21929.4|21889.4|21953.7|21913.7|21929.4|21889.4|0
1661924700000|2022-08-31 05:45:00|21929.3|21889.3|21929.2|21889.2|21935.4|21895.4|21923.1|21883.1|0
1661925000000|2022-08-31 05:50:00|21935.1|21895.1|21941.3|21901.3|21947.4|21907.4|21935.1|21895.1|0
1661925300000|2022-08-31 05:55:00|21941.4|21901.4|21959.5|21919.5|21965.5|21925.5|21941.3|21901.3|0
1661925600000|2022-08-31 06:00:00|21953.6|21913.6|21930.1|21915.1|21983.6|21943.6|21922.6|21907.6|75
1661925900000|2022-08-31 06:05:00|21927.6|21912.6|21962.6|21947.6|21965.1|21950.1|21925.1|21910.1|58
1661926200000|2022-08-31 06:10:00|21960.1|21945.1|21970.1|21955.1|21980.1|21965.1|21960.1|21945.1|60
1661926500000|2022-08-31 06:15:00|21967.6|21952.6|21942.6|21927.6|21972.6|21957.6|21940.1|21925.1|44
1661926800000|2022-08-31 06:20:00|21945.1|21930.1|21945.1|21930.1|21952.6|21937.6|21930.1|21915.1|19
1661927100000|2022-08-31 06:25:00|21947.6|21932.6|21950.1|21935.1|21957.6|21942.6|21940.1|21925.1|36
1661927400000|2022-08-31 06:30:00|21952.6|21937.6|21942.6|21927.6|21952.6|21937.6|21915.1|21900.1|80
1661927700000|2022-08-31 06:35:00|21940.1|21925.1|21940.1|21925.1|21942.6|21927.6|21925.1|21910.1|8
1661928000000|2022-08-31 06:40:00|21937.6|21922.6|21912.6|21897.6|21937.6|21922.6|21910.1|21895.1|27
1661928300000|2022-08-31 06:45:00|21910.1|21895.1|21917.6|21902.6|21930.1|21915.1|21907.6|21892.6|18
1661928600000|2022-08-31 06:50:00|21915.1|21900.1|21917.6|21902.6|21925.1|21910.1|21905.1|21890.1|14
1661928900000|2022-08-31 06:55:00|21920.1|21905.1|21940.1|21925.1|21947.6|21932.6|21917.6|21902.6|132
1661929200000|2022-08-31 07:00:00|21930.1|21915.1|21955.1|21940.1|21962.6|21947.6|21912.6|21897.6|758
1661929500000|2022-08-31 07:05:00|21957.6|21942.6|21915.1|21900.1|21970.1|21955.1|21890.1|21875.1|541
1661929800000|2022-08-31 07:10:00|21920.1|21905.1|21957.6|21942.6|21962.6|21947.6|21900.1|21885.1|349
1661930100000|2022-08-31 07:15:00|21955.1|21940.1|21985.1|21970.1|22000.1|21985.1|21955.1|21940.1|240
1661930400000|2022-08-31 07:20:00|21987.6|21972.6|21980.1|21965.1|22000.1|21985.1|21965.1|21950.1|193
1661930700000|2022-08-31 07:25:00|21982.6|21967.6|21930.1|21915.1|21985.1|21970.1|21925.1|21910.1|248
1661931000000|2022-08-31 07:30:00|21927.6|21912.6|21890.1|21875.1|21927.6|21912.6|21880.1|21865.1|335
1661931300000|2022-08-31 07:35:00|21885.1|21870.1|21895.1|21880.1|21905.1|21890.1|21875.1|21860.1|184
1661931600000|2022-08-31 07:40:00|21899.6|21884.6|21864.6|21849.6|21904.6|21889.6|21864.6|21849.6|143
1661931900000|2022-08-31 07:45:00|21862.1|21847.1|21837.1|21822.1|21869.6|21854.6|21829.6|21814.6|190
1661932200000|2022-08-31 07:50:00|21839.6|21824.6|21839.6|21824.6|21844.6|21829.6|21819.6|21804.6|155
1661932500000|2022-08-31 07:55:00|21842.1|21827.1|21834.6|21819.6|21864.6|21849.6|21829.6|21814.6|132
1661932800000|2022-08-31 08:00:00|21832.1|21817.1|21832.1|21817.1|21859.6|21844.6|21817.1|21802.1|224
1661933100000|2022-08-31 08:05:00|21829.6|21814.6|21814.6|21799.6|21832.1|21817.1|21799.6|21784.6|274
1661933400000|2022-08-31 08:10:00|21812.1|21797.1|21804.6|21789.6|21834.6|21819.6|21799.6|21784.6|155
1661933700000|2022-08-31 08:15:00|21807.1|21792.1|21852.1|21837.1|21859.6|21844.6|21799.6|21784.6|214
1661934000000|2022-08-31 08:20:00|21854.6|21839.6|21809.6|21794.6|21854.6|21839.6|21794.6|21779.6|136
1661934300000|2022-08-31 08:25:00|21807.1|21792.1|21799.6|21784.6|21819.6|21804.6|21772.1|21757.1|142
1661934600000|2022-08-31 08:30:00|21794.6|21779.6|21764.6|21749.6|21804.6|21789.6|21764.6|21749.6|182
1661934900000|2022-08-31 08:35:00|21767.1|21752.1|21789.6|21774.6|21799.6|21784.6|21754.6|21739.6|117
1661935200000|2022-08-31 08:40:00|21787.1|21772.1|21799.6|21784.6|21807.1|21792.1|21769.6|21754.6|98
1661935500000|2022-08-31 08:45:00|21794.6|21779.6|21827.1|21812.1|21839.6|21824.6|21794.6|21779.6|126
1661935800000|2022-08-31 08:50:00|21829.6|21814.6|21814.6|21799.6|21829.6|21814.6|21804.6|21789.6|62
1661936100000|2022-08-31 08:55:00|21817.1|21802.1|21799.6|21784.6|21824.6|21809.6|21784.6|21769.6|62
1661936400000|2022-08-31 09:00:00|21797.1|21782.1|21722.1|21707.1|21797.1|21782.1|21719.6|21704.6|252
1661936700000|2022-08-31 09:05:00|21719.6|21704.6|21699.6|21684.6|21729.6|21714.6|21697.1|21682.1|276
1661937000000|2022-08-31 09:10:00|21694.6|21679.6|21634.6|21619.6|21704.6|21689.6|21634.6|21619.6|210
1661937300000|2022-08-31 09:15:00|21632.1|21617.1|21612.1|21597.1|21639.6|21624.6|21609.6|21594.6|433
1661937600000|2022-08-31 09:20:00|21609.6|21594.6|21644.6|21629.6|21644.6|21629.6|21599.6|21584.6|207
1661937900000|2022-08-31 09:25:00|21639.6|21624.6|21604.6|21589.6|21647.1|21632.1|21599.6|21584.6|262
1661938200000|2022-08-31 09:30:00|21607.1|21592.1|21624.6|21609.6|21624.6|21609.6|21599.6|21584.6|214
1661938500000|2022-08-31 09:35:00|21627.1|21612.1|21614.6|21599.6|21654.6|21639.6|21609.6|21594.6|249
1661938800000|2022-08-31 09:40:00|21612.1|21597.1|21669.6|21654.6|21674.6|21659.6|21612.1|21597.1|142
1661939100000|2022-08-31 09:45:00|21667.1|21652.1|21639.6|21624.6|21672.1|21657.1|21624.6|21609.6|208
1661939400000|2022-08-31 09:50:00|21637.1|21622.1|21634.6|21619.6|21644.6|21629.6|21617.1|21602.1|112
1661939700000|2022-08-31 09:55:00|21627.1|21612.1|21617.1|21602.1|21629.6|21614.6|21599.6|21584.6|138
1661940000000|2022-08-31 10:00:00|21619.6|21604.6|21624.6|21609.6|21637.1|21622.1|21587.1|21572.1|221
1661940300000|2022-08-31 10:05:00|21619.6|21604.6|21624.6|21609.6|21644.6|21629.6|21609.6|21594.6|149
1661940600000|2022-08-31 10:10:00|21627.1|21612.1|21654.6|21639.6|21659.6|21644.6|21624.6|21609.6|98
1661940900000|2022-08-31 10:15:00|21657.1|21642.1|21662.1|21647.1|21664.6|21649.6|21639.6|21624.6|107
1661941200000|2022-08-31 10:20:00|21664.6|21649.6|21689.6|21674.6|21694.6|21679.6|21657.1|21642.1|192
1661941500000|2022-08-31 10:25:00|21687.1|21672.1|21694.6|21679.6|21702.1|21687.1|21679.6|21664.6|196
1661941800000|2022-08-31 10:30:00|21689.6|21674.6|21652.1|21637.1|21689.6|21674.6|21644.6|21629.6|136
1661942100000|2022-08-31 10:35:00|21654.6|21639.6|21672.1|21657.1|21679.6|21664.6|21644.6|21629.6|84
1661942400000|2022-08-31 10:40:00|21674.6|21659.6|21682.1|21667.1|21689.6|21674.6|21669.6|21654.6|41
1661942700000|2022-08-31 10:45:00|21679.6|21664.6|21699.6|21684.6|21704.6|21689.6|21669.6|21654.6|137
1661943000000|2022-08-31 10:50:00|21702.1|21687.1|21714.6|21699.6|21714.6|21699.6|21694.6|21679.6|166
1661943300000|2022-08-31 10:55:00|21712.1|21697.1|21679.6|21664.6|21712.1|21697.1|21679.6|21664.6|145
1661943600000|2022-08-31 11:00:00|21682.1|21667.1|21704.6|21689.6|21714.6|21699.6|21679.6|21664.6|95
1661943900000|2022-08-31 11:05:00|21702.1|21687.1|21684.6|21669.6|21704.6|21689.6|21679.6|21664.6|46
1661944200000|2022-08-31 11:10:00|21682.1|21667.1|21687.1|21672.1|21699.6|21684.6|21664.6|21649.6|59
1661944500000|2022-08-31 11:15:00|21689.6|21674.6|21739.6|21724.6|21744.6|21729.6|21674.6|21659.6|258
1661944800000|2022-08-31 11:20:00|21737.1|21722.1|21714.6|21699.6|21739.6|21724.6|21709.6|21694.6|147
1661945100000|2022-08-31 11:25:00|21717.1|21702.1|21709.6|21694.6|21717.1|21702.1|21699.6|21684.6|100
1661945400000|2022-08-31 11:30:00|21707.1|21692.1|21674.6|21659.6|21714.6|21699.6|21669.6|21654.6|73
1661945700000|2022-08-31 11:35:00|21677.1|21662.1|21659.6|21644.6|21689.6|21674.6|21654.6|21639.6|59
1661946000000|2022-08-31 11:40:00|21656.5|21641.5|21669|21654|21676.5|21661.5|21656.5|21641.5|86
1661946300000|2022-08-31 11:45:00|21671.5|21656.5|21646.5|21631.5|21671.5|21656.5|21644|21629|68
1661946600000|2022-08-31 11:50:00|21649|21634|21656.5|21641.5|21661.5|21646.5|21631.5|21616.5|87
1661946900000|2022-08-31 11:55:00|21654|21639|21651.5|21636.5|21661.5|21646.5|21641.5|21626.5|55
1661947200000|2022-08-31 12:00:00|21646.5|21631.5|21656.5|21641.5|21656.5|21641.5|21631.5|21616.5|118
1661947500000|2022-08-31 12:05:00|21659|21644|21651.5|21636.5|21671.5|21656.5|21646.5|21631.5|122
1661947800000|2022-08-31 12:10:00|21654|21639|21669|21654|21676.5|21661.5|21651.5|21636.5|163
1661948100000|2022-08-31 12:15:00|21666.5|21651.5|21691.5|21676.5|21696.5|21681.5|21656.5|21641.5|123
1661948400000|2022-08-31 12:20:00|21689|21674|21681.5|21666.5|21696.5|21681.5|21676.5|21661.5|55
1661948700000|2022-08-31 12:25:00|21684|21669|21691.5|21676.5|21701.5|21686.5|21666.5|21651.5|111
1661949000000|2022-08-31 12:30:00|21694|21679|21651.5|21636.5|21694|21679|21646.5|21631.5|234
1661949300000|2022-08-31 12:35:00|21649|21634|21656.5|21641.5|21674|21659|21641.5|21626.5|69
1661949600000|2022-08-31 12:40:00|21659|21644|21631.5|21616.5|21664|21649|21616.5|21601.5|134
1661949900000|2022-08-31 12:45:00|21634|21619|21681.5|21666.5|21681.5|21666.5|21624|21609|100
1661950200000|2022-08-31 12:50:00|21679|21664|21701.5|21686.5|21701.5|21686.5|21676.5|21661.5|151
1661950500000|2022-08-31 12:55:00|21706.5|21691.5|21706.5|21691.5|21706.5|21691.5|21686.5|21671.5|94
1661950800000|2022-08-31 13:00:00|21704|21689|21731.5|21716.5|21731.5|21716.5|21701.5|21686.5|112
1661951100000|2022-08-31 13:05:00|21734|21719|21751.5|21736.5|21756.5|21741.5|21731.5|21716.5|108
1661951400000|2022-08-31 13:10:00|21746.5|21731.5|21756.5|21741.5|21781.5|21766.5|21746.5|21731.5|174
1661951700000|2022-08-31 13:15:00|21761.5|21746.5|21756.5|21741.5|21761.5|21746.5|21734|21719|108
1661952000000|2022-08-31 13:20:00|21754|21739|21746.5|21731.5|21776.5|21761.5|21746.5|21731.5|138
1661952300000|2022-08-31 13:25:00|21744|21729|21736.5|21721.5|21746.5|21731.5|21731.5|21716.5|89
1661952600000|2022-08-31 13:30:00|21731.5|21716.5|21706.5|21691.5|21736.5|21721.5|21706.5|21691.5|246
1661952900000|2022-08-31 13:35:00|21704|21689|21714|21699|21721.5|21706.5|21689|21674|188
1661953200000|2022-08-31 13:40:00|21716.5|21701.5|21776.5|21761.5|21776.5|21761.5|21706.5|21691.5|138
1661953500000|2022-08-31 13:45:00|21769|21754|21786.5|21771.5|21816.5|21801.5|21761.5|21746.5|224
1661953800000|2022-08-31 13:50:00|21789|21774|21794|21779|21821.5|21806.5|21781.5|21766.5|160
1661954100000|2022-08-31 13:55:00|21791.5|21776.5|21751.5|21736.5|21801.5|21786.5|21744|21729|209
1661954400000|2022-08-31 14:00:00|21746.5|21731.5|21681.5|21666.5|21751.5|21736.5|21676.5|21661.5|374
1661954700000|2022-08-31 14:05:00|21679|21664|21676.5|21661.5|21716.5|21701.5|21671.5|21656.5|176
1661955000000|2022-08-31 14:10:00|21676.3|21661.3|21691.3|21676.3|21711.3|21696.3|21671.3|21656.3|219
1661955300000|2022-08-31 14:15:00|21688.8|21673.8|21688.8|21673.8|21696.3|21681.3|21658.8|21643.8|145
1661955600000|2022-08-31 14:20:00|21691.3|21676.3|21671.3|21656.3|21711.3|21696.3|21656.3|21641.3|211
1661955900000|2022-08-31 14:25:00|21673.8|21658.8|21661.3|21646.3|21706.3|21691.3|21656.3|21641.3|153
1661956200000|2022-08-31 14:30:00|21656.3|21641.3|21656.3|21641.3|21681.3|21666.3|21636.3|21621.3|191
1661956500000|2022-08-31 14:35:00|21653.8|21638.8|21638.8|21623.8|21676.3|21661.3|21631.3|21616.3|128
1661956800000|2022-08-31 14:40:00|21636.3|21621.3|21688.8|21673.8|21693.8|21678.8|21631.3|21616.3|210
1661957100000|2022-08-31 14:45:00|21691.3|21676.3|21701.3|21686.3|21711.3|21696.3|21658.8|21643.8|231
1661957400000|2022-08-31 14:50:00|21703.8|21688.8|21693.8|21678.8|21716.3|21701.3|21673.8|21658.8|169
1661957700000|2022-08-31 14:55:00|21691.3|21676.3|21628.8|21613.8|21693.8|21678.8|21626.3|21611.3|222
1661958000000|2022-08-31 15:00:00|21626.3|21611.3|21601.3|21586.3|21626.3|21611.3|21586.3|21571.3|394
1661958300000|2022-08-31 15:05:00|21603.8|21588.8|21591.3|21576.3|21606.3|21591.3|21571.3|21556.3|214
1661958600000|2022-08-31 15:10:00|21588.8|21573.8|21601.3|21586.3|21606.3|21591.3|21571.3|21556.3|215
1661958900000|2022-08-31 15:15:00|21598.8|21583.8|21616.3|21601.3|21621.3|21606.3|21581.3|21566.3|196
1661959200000|2022-08-31 15:20:00|21611.3|21596.3|21601.3|21586.3|21621.3|21606.3|21588.8|21573.8|302
1661959500000|2022-08-31 15:25:00|21606.3|21591.3|21586.3|21571.3|21616.3|21601.3|21586.3|21571.3|472
1661959800000|2022-08-31 15:30:00|21583.8|21568.8|21551.3|21536.3|21618.8|21603.8|21551.3|21536.3|870
1661960100000|2022-08-31 15:35:00|21553.8|21538.8|21568.8|21553.8|21601.3|21586.3|21546.3|21531.3|472
1661960400000|2022-08-31 15:40:00|21571.3|21556.3|21566.3|21551.3|21578.8|21563.8|21541.3|21526.3|148
1661960700000|2022-08-31 15:45:00|21568.8|21553.8|21571.3|21556.3|21578.8|21563.8|21556.3|21541.3|66
1661961000000|2022-08-31 15:50:00|21573.8|21553.8|21578.8|21558.8|21588.8|21568.8|21568.8|21548.8|53
1661961300000|2022-08-31 15:55:00|21583.8|21563.8|21603.8|21578.8|21613.8|21588.8|21578.8|21558.8|93
1661961600000|2022-08-31 16:00:00|21608.8|21583.8|21593.8|21568.8|21608.8|21588.8|21588.8|21568.8|43
1661961900000|2022-08-31 16:05:00|21588.8|21573.8|21563.8|21543.8|21598.8|21573.8|21563.8|21543.8|56
1661962200000|2022-08-31 16:10:00|21568.8|21538.8|21563.8|21543.8|21578.8|21553.8|21553.8|21533.8|53
1661962500000|2022-08-31 16:15:00|21568.8|21548.8|21568.8|21548.8|21588.8|21568.8|21563.8|21543.8|30
1661962800000|2022-08-31 16:20:00|21563.8|21543.8|21548.8|21523.8|21568.8|21548.8|21538.8|21518.8|82
1661963100000|2022-08-31 16:25:00|21543.8|21528.8|21548.8|21528.8|21563.8|21538.8|21538.8|21518.8|59
1661963400000|2022-08-31 16:30:00|21553.8|21533.8|21558.8|21533.8|21568.8|21548.8|21538.8|21518.8|86
1661963700000|2022-08-31 16:35:00|21553.8|21538.8|21543.8|21523.8|21563.8|21543.8|21543.8|21518.8|20
1661964000000|2022-08-31 16:40:00|21538.8|21518.8|21528.8|21508.8|21538.8|21518.8|21513.8|21493.8|74
1661964300000|2022-08-31 16:45:00|21523.8|21503.8|21538.8|21513.8|21543.8|21523.8|21518.8|21493.8|32
1661964600000|2022-08-31 16:50:00|21533.8|21518.8|21538.8|21513.8|21543.8|21523.8|21523.8|21503.8|79
1661964900000|2022-08-31 16:55:00|21533.8|21518.8|21533.8|21513.8|21543.8|21523.8|21523.8|21503.8|60
1661965200000|2022-08-31 17:00:00|21528.8|21508.8|21528.8|21508.8|21538.8|21518.8|21523.8|21503.8|83
1661965500000|2022-08-31 17:05:00|21523.8|21503.8|21538.8|21518.8|21548.8|21523.8|21523.8|21503.8|80
1661965800000|2022-08-31 17:10:00|21543.8|21523.8|21553.8|21528.8|21568.8|21548.8|21543.8|21523.8|45
1661966100000|2022-08-31 17:15:00|21548.8|21523.8|21533.8|21513.8|21553.8|21528.8|21533.8|21508.8|35
1661966400000|2022-08-31 17:20:00|21538.8|21518.8|21518.8|21498.8|21543.8|21523.8|21518.8|21498.8|22
1661966700000|2022-08-31 17:25:00|21523.8|21493.8|21523.8|21498.8|21528.8|21508.8|21513.8|21488.8|32
1661967000000|2022-08-31 17:30:00|21518.8|21493.8|21523.8|21498.8|21528.8|21508.8|21508.8|21488.8|31
1661967300000|2022-08-31 17:35:00|21518.8|21503.8|21503.8|21483.8|21523.8|21503.8|21503.8|21483.8|18
1661967600000|2022-08-31 17:40:00|21498.8|21478.8|21503.8|21483.8|21508.8|21488.8|21493.8|21468.8|18
1661967900000|2022-08-31 17:45:00|21508.8|21488.8|21493.8|21473.8|21513.8|21493.8|21493.8|21468.8|16
1661968200000|2022-08-31 17:50:00|21498.8|21468.8|21508.8|21488.8|21508.8|21488.8|21493.8|21468.8|11
1661968500000|2022-08-31 17:55:00|21513.8|21483.8|21513.8|21488.8|21513.8|21493.8|21498.8|21478.8|21
1661968800000|2022-08-31 18:00:00|21508.8|21483.8|21508.8|21488.8|21523.8|21503.8|21508.8|21483.8|13
1661969100000|2022-08-31 18:05:00|21503.8|21483.8|21518.8|21498.8|21523.8|21503.8|21498.8|21478.8|25
1661969400000|2022-08-31 18:10:00|21523.8|21503.8|21523.8|21503.8|21523.8|21503.8|21513.8|21493.8|6
1661969700000|2022-08-31 18:15:00|21528.8|21498.8|21513.8|21493.8|21528.8|21508.8|21513.8|21488.8|6
1661970000000|2022-08-31 18:20:00|21518.8|21488.8|21508.8|21483.8|21518.8|21493.8|21503.8|21483.8|6
1661970300000|2022-08-31 18:25:00|21513.8|21488.8|21503.8|21488.8|21518.8|21493.8|21503.8|21483.8|14
1661970600000|2022-08-31 18:30:00|21501.3|21486.3|21483.8|21468.8|21511.3|21496.3|21476.3|21461.3|37
1661970900000|2022-08-31 18:35:00|21486.3|21471.3|21473.8|21458.8|21486.3|21471.3|21473.8|21458.8|7
1661971200000|2022-08-31 18:40:00|21476.3|21461.3|21463.8|21448.8|21476.3|21461.3|21461.3|21446.3|12
1661971500000|2022-08-31 18:45:00|21461.3|21446.3|21471.3|21456.3|21476.3|21461.3|21451.3|21436.3|22
1661971800000|2022-08-31 18:50:00|21468.8|21453.8|21478.8|21463.8|21483.8|21468.8|21468.8|21453.8|5
1661972100000|2022-08-31 18:55:00|21481.3|21466.3|21483.8|21468.8|21483.8|21468.8|21466.3|21451.3|12
1661972400000|2022-08-31 19:00:00|21481.3|21466.3|21503.8|21488.8|21506.3|21491.3|21471.3|21456.3|17
1661972700000|2022-08-31 19:05:00|21501.3|21486.3|21506.3|21491.3|21518.8|21503.8|21491.3|21476.3|11
1661973000000|2022-08-31 19:10:00|21508.8|21493.8|21526.3|21511.3|21526.3|21511.3|21506.3|21491.3|7
1661973300000|2022-08-31 19:15:00|21523.8|21508.8|21538.8|21523.8|21546.3|21531.3|21521.3|21506.3|22
1661973600000|2022-08-31 19:20:00|21536.3|21521.3|21511.3|21496.3|21536.3|21521.3|21511.3|21496.3|16
1661973900000|2022-08-31 19:25:00|21513.8|21498.8|21506.3|21491.3|21521.3|21506.3|21503.8|21488.8|15
1661974200000|2022-08-31 19:30:00|21503.8|21488.8|21486.3|21471.3|21518.8|21503.8|21483.8|21468.8|40
1661974500000|2022-08-31 19:35:00|21481.3|21466.3|21508.8|21493.8|21508.8|21493.8|21476.3|21461.3|24
1661974800000|2022-08-31 19:40:00|21506.3|21491.3|21536.3|21521.3|21538.8|21523.8|21498.8|21483.8|8
1661975100000|2022-08-31 19:45:00|21533.8|21518.8|21526.3|21511.3|21546.3|21531.3|21518.8|21503.8|66
1661975400000|2022-08-31 19:50:00|21528.8|21513.8|21506.3|21491.3|21528.8|21513.8|21496.3|21481.3|32
1661975700000|2022-08-31 19:55:00|21503.8|21488.8|21481.3|21466.3|21506.3|21491.3|21478.8|21463.8|23
1661976000000|2022-08-31 20:00:00|21488.5|21448.5|21481.4|21441.4|21502.1|21462.1|21472.8|21432.8|0
1661976300000|2022-08-31 20:05:00|21482.6|21442.6|21494.9|21454.9|21496.1|21456.1|21478.9|21438.9|0
1661976600000|2022-08-31 20:10:00|21495|21455|21507.1|21467.1|21508.3|21468.3|21493.7|21453.7|0
1661976900000|2022-08-31 20:15:00|21507|21467|21508.3|21468.3|21508.3|21468.3|21502.1|21462.1|0
1661977200000|2022-08-31 20:20:00|21510|21470|21511|21471|21512.5|21472.5|21506.3|21466.3|0
1661977500000|2022-08-31 20:25:00|21509.8|21469.8|21504.6|21464.6|21509.8|21469.8|21497.7|21457.7|0
1661977800000|2022-08-31 20:30:00|21503.4|21463.4|21505.8|21465.8|21508.3|21468.3|21503.4|21463.4|0
1661978100000|2022-08-31 20:35:00|21505.9|21465.9|21507.1|21467.1|21507.1|21467.1|21505.8|21465.8|0
1661978400000|2022-08-31 20:40:00|21508.3|21468.3|21502.2|21462.2|21508.3|21468.3|21502.2|21462.2|0
1661978700000|2022-08-31 20:45:00|21503.4|21463.4|21499.7|21459.7|21503.4|21463.4|21492.3|21452.3|0
1661979000000|2022-08-31 20:50:00|21499.1|21459.1|21502.2|21462.2|21503.4|21463.4|21499.1|21459.1|0
1661979300000|2022-08-31 20:55:00|21502.8|21462.8|21500.6|21460.6|21506.1|21466.1|21500|21460|0
1661979600000|2022-08-31 21:00:00|21500|21460|21501.8|21461.8|21503.1|21463.1|21498.8|21458.8|0
1661979900000|2022-08-31 21:05:00|21501.7|21461.7|21503.1|21463.1|21503.1|21463.1|21498.2|21458.2|0
1661980200000|2022-08-31 21:10:00|21503.7|21463.7|21499.4|21459.4|21504.9|21464.9|21499.4|21459.4|0
1661980500000|2022-08-31 21:15:00|21498.8|21458.8|21496.3|21456.3|21500|21460|21496.3|21456.3|0
1661980800000|2022-08-31 21:20:00|21495.7|21455.7|21490.8|21450.8|21495.7|21455.7|21490.2|21450.2|0
1661981100000|2022-08-31 21:25:00|21490.2|21450.2|21493.2|21453.2|21493.2|21453.2|21490.2|21450.2|0
1661981400000|2022-08-31 21:30:00|21493.8|21453.8|21492.6|21452.6|21495.1|21455.1|21492.6|21452.6|0
1661981700000|2022-08-31 21:35:00|21492|21452|21487.1|21447.1|21492.6|21452.6|21485.9|21445.9|0
1661982000000|2022-08-31 21:40:00|21487.2|21447.2|21488.8|21448.8|21490|21450|21487|21447|0
1661982300000|2022-08-31 21:45:00|21489.4|21449.4|21486.3|21446.3|21489.4|21449.4|21485.7|21445.7|0
1661982600000|2022-08-31 21:50:00|21485.1|21445.1|21485.7|21445.7|21485.7|21445.7|21484.5|21444.5|0
1661982900000|2022-08-31 21:55:00|21485.1|21445.1|21488.8|21448.8|21489.4|21449.4|21485.1|21445.1|0
1661983200000|2022-08-31 22:00:00|21488.7|21448.7|21498.7|21458.7|21505.4|21465.4|21475.3|21435.3|0
1661983500000|2022-08-31 22:05:00|21498.8|21458.8|21499.3|21459.3|21501.8|21461.8|21495.7|21455.7|0
1661983800000|2022-08-31 22:10:00|21499.4|21459.4|21474.8|21434.8|21500.6|21460.6|21474.8|21434.8|0
1661984100000|2022-08-31 22:15:00|21474.7|21434.7|21462.5|21422.5|21479.7|21439.7|21462.5|21422.5|0
1661984400000|2022-08-31 22:20:00|21464.9|21424.9|21439.2|21399.2|21472.3|21432.3|21439.2|21399.2|0
1661984700000|2022-08-31 22:25:00|21440.4|21400.4|21413.5|21373.5|21446.6|21406.6|21410|21370|0
1661985000000|2022-08-31 22:30:00|21413.4|21373.4|21397.4|21357.4|21416.5|21376.5|21386.3|21346.3|0
1661985300000|2022-08-31 22:35:00|21397.3|21357.3|21388.8|21348.8|21402.3|21362.3|21388.8|21348.8|0
1661985600000|2022-08-31 22:40:00|21388.9|21348.9|21392.4|21352.4|21396.1|21356.1|21388.9|21348.9|0
1661985900000|2022-08-31 22:45:00|21392.5|21352.5|21380.2|21340.2|21399.8|21359.8|21378.9|21338.9|0
1661986200000|2022-08-31 22:50:00|21381.4|21341.4|21390|21350|21395.6|21355.6|21379|21339|0
1661986500000|2022-08-31 22:55:00|21390.1|21350.1|21390|21350|21393.7|21353.7|21385.1|21345.1|0
1661986800000|2022-08-31 23:00:00|21390.1|21350.1|21342.7|21302.7|21390.8|21350.8|21340.3|21300.3|0
1661987100000|2022-08-31 23:05:00|21341.5|21301.5|21337.8|21297.8|21345.2|21305.2|21332.9|21292.9|0
1661987400000|2022-08-31 23:10:00|21338.4|21298.4|21373.9|21333.9|21384.9|21344.9|21337.8|21297.8|0
1661987700000|2022-08-31 23:15:00|21374.5|21334.5|21354.8|21314.8|21374.5|21334.5|21352.3|21312.3|0
1661988000000|2022-08-31 23:20:00|21355.4|21315.4|21356.3|21316.3|21361.6|21321.6|21354.8|21314.8|0
1661988300000|2022-08-31 23:25:00|21356.2|21316.2|21331.1|21291.1|21356.2|21316.2|21331.1|21291.1|0
1661988600000|2022-08-31 23:30:00|21332.3|21292.3|21329.1|21289.1|21332.3|21292.3|21315.6|21275.6|0
1661988900000|2022-08-31 23:35:00|21329.7|21289.7|21325.4|21285.4|21337.7|21297.7|21324.2|21284.2|0
1661989200000|2022-08-31 23:40:00|21325.5|21285.5|21332.8|21292.8|21335.2|21295.2|21325.4|21285.4|0
1661989500000|2022-08-31 23:45:00|21334|21294|21343.7|21303.7|21345.1|21305.1|21332.8|21292.8|0
1661989800000|2022-08-31 23:50:00|21342.5|21302.5|21335|21295|21349.8|21309.8|21333.8|21293.8|0
1661990100000|2022-08-31 23:55:00|21334.4|21294.4|21347.3|21307.3|21355.3|21315.3|21332.6|21292.6|0
1661990400000|2022-09-01 00:00:00|21347.4|21307.4|21358.2|21318.2|21359.4|21319.4|21333.8|21293.8|0
1661990700000|2022-09-01 00:05:00|21359.4|21319.4|21373.1|21333.1|21378|21338|21358.2|21318.2|0
1661991000000|2022-09-01 00:10:00|21371.9|21331.9|21371.5|21331.5|21378.7|21338.7|21363.7|21323.7|0
1661991300000|2022-09-01 00:15:00|21371.6|21331.6|21371.1|21331.1|21383.2|21343.2|21359|21319|0
1661991600000|2022-09-01 00:20:00|21377.1|21337.1|21377.6|21337.6|21389.7|21349.7|21371|21331|0
1661991900000|2022-09-01 00:25:00|21380.6|21340.6|21395.7|21355.7|21401.8|21361.8|21377.5|21337.5|0
1661992200000|2022-09-01 00:30:00|21395.6|21355.6|21371.8|21331.8|21401.7|21361.7|21371.8|21331.8|0
1661992500000|2022-09-01 00:35:00|21377.8|21337.8|21359.6|21319.6|21383.9|21343.9|21359.5|21319.5|0
1661992800000|2022-09-01 00:40:00|21359.5|21319.5|21323.2|21283.2|21359.7|21319.7|21323|21283|0
1661993100000|2022-09-01 00:45:00|21323.1|21283.1|21347.2|21307.2|21347.4|21307.4|21317|21277|0
1661993400000|2022-09-01 00:50:00|21347.1|21307.1|21353.4|21313.4|21359.6|21319.6|21341.2|21301.2|0
1661993700000|2022-09-01 00:55:00|21359.4|21319.4|21365.5|21325.5|21365.5|21325.5|21353.3|21313.3|0
1661994000000|2022-09-01 01:00:00|21365.6|21325.6|21383.9|21343.9|21384|21344|21365.5|21325.5|0
1661994300000|2022-09-01 01:05:00|21383.8|21343.8|21377.9|21337.9|21383.9|21343.9|21371.8|21331.8|0
1661994600000|2022-09-01 01:10:00|21377.8|21337.8|21365.8|21325.8|21377.9|21337.9|21365.7|21325.7|0
1661994900000|2022-09-01 01:15:00|21365.9|21325.9|21378.1|21338.1|21387.3|21347.3|21365.8|21325.8|0
1661995200000|2022-09-01 01:20:00|21375.1|21335.1|21366.1|21326.1|21375.1|21335.1|21353.9|21313.9|0
1661995500000|2022-09-01 01:25:00|21366|21326|21366.1|21326.1|21378.2|21338.2|21366|21326|0
1661995800000|2022-09-01 01:30:00|21369.1|21329.1|21359.8|21319.8|21378.2|21338.2|21353.7|21313.7|0
1661996100000|2022-09-01 01:35:00|21362.8|21322.8|21365.7|21325.7|21365.9|21325.9|21353.6|21313.6|0
1661996400000|2022-09-01 01:40:00|21362.7|21322.7|21372.2|21332.2|21372.3|21332.3|21353.5|21313.5|0
1661996700000|2022-09-01 01:45:00|21372.3|21332.3|21360.1|21320.1|21375.4|21335.4|21360|21320|0
1661997000000|2022-09-01 01:50:00|21366|21326|21366.2|21326.2|21366.3|21326.3|21347.9|21307.9|0
1661997300000|2022-09-01 01:55:00|21366.3|21326.3|21366.3|21326.3|21366.5|21326.5|21360.1|21320.1|0
1661997600000|2022-09-01 02:00:00|21366.4|21326.4|21372.4|21332.4|21378.3|21338.3|21366.2|21326.2|0
1661997900000|2022-09-01 02:05:00|21366.4|21326.4|21362.7|21322.7|21378.4|21338.4|21360.3|21320.3|0
1661998200000|2022-09-01 02:10:00|21362.8|21322.8|21363|21323|21369.2|21329.2|21362.7|21322.7|0
1661998500000|2022-09-01 02:15:00|21363.1|21323.1|21369|21329|21369.1|21329.1|21363|21323|0
1661998800000|2022-09-01 02:20:00|21369.1|21329.1|21369.3|21329.3|21369.3|21329.3|21366.1|21326.1|0
1661999100000|2022-09-01 02:25:00|21369.4|21329.4|21369.3|21329.3|21375.6|21335.6|21369.2|21329.2|0
1661999400000|2022-09-01 02:30:00|21369.2|21329.2|21367.2|21327.2|21369.3|21329.3|21356.8|21316.8|0
1661999700000|2022-09-01 02:35:00|21367.3|21327.3|21364.1|21324.1|21367.3|21327.3|21361.2|21321.2|0
1662000000000|2022-09-01 02:40:00|21364.2|21324.2|21367.1|21327.1|21367.3|21327.3|21364|21324|0
1662000300000|2022-09-01 02:45:00|21367.2|21327.2|21373.1|21333.1|21373.2|21333.2|21367.1|21327.1|0
1662000600000|2022-09-01 02:50:00|21373.2|21333.2|21367.1|21327.1|21373.3|21333.3|21367.1|21327.1|0
1662000900000|2022-09-01 02:55:00|21367|21327|21373.2|21333.2|21373.2|21333.2|21366.9|21326.9|0
1662001200000|2022-09-01 03:00:00|21373.3|21333.3|21367.1|21327.1|21373.5|21333.5|21367.1|21327.1|0
1662001500000|2022-09-01 03:05:00|21367.2|21327.2|21370.1|21330.1|21373.2|21333.2|21367|21327|0
1662001800000|2022-09-01 03:10:00|21373.1|21333.1|21367.1|21327.1|21373.1|21333.1|21367|21327|0
1662002100000|2022-09-01 03:15:00|21367.2|21327.2|21373.1|21333.1|21373.1|21333.1|21367.1|21327.1|0
1662002400000|2022-09-01 03:20:00|21373|21333|21373.1|21333.1|21373.1|21333.1|21373|21333|0
1662002700000|2022-09-01 03:25:00|21373|21333|21367.1|21327.1|21373|21333|21367|21327|0
1662003000000|2022-09-01 03:30:00|21367.2|21327.2|21373.3|21333.3|21373.3|21333.3|21367|21327|0
1662003300000|2022-09-01 03:35:00|21373.2|21333.2|21367|21327|21373.2|21333.2|21367|21327|0
1662003600000|2022-09-01 03:40:00|21367.1|21327.1|21336.4|21296.4|21367.2|21327.2|21336.4|21296.4|0
1662003900000|2022-09-01 03:45:00|21336.5|21296.5|21342.4|21302.4|21348.6|21308.6|21336.5|21296.5|0
1662004200000|2022-09-01 03:50:00|21348.3|21308.3|21354.4|21314.4|21354.6|21314.6|21342.4|21302.4|0
1662004500000|2022-09-01 03:55:00|21348.4|21308.4|21348.4|21308.4|21354.5|21314.5|21348.3|21308.3|0
1662004800000|2022-09-01 04:00:00|21348.5|21308.5|21354.6|21314.6|21360.6|21320.6|21348.4|21308.4|0
1662005100000|2022-09-01 04:05:00|21357.6|21317.6|21360.6|21320.6|21366.7|21326.7|21357.6|21317.6|0
1662005400000|2022-09-01 04:10:00|21360.7|21320.7|21347.6|21307.6|21360.7|21320.7|21344.5|21304.5|0
1662005700000|2022-09-01 04:15:00|21350.6|21310.6|21331|21291|21350.6|21310.6|21324.9|21284.9|0
1662006000000|2022-09-01 04:20:00|21331.1|21291.1|21330.9|21290.9|21331.1|21291.1|21324.9|21284.9|0
1662006300000|2022-09-01 04:25:00|21331|21291|21331.1|21291.1|21337.1|21297.1|21330.9|21290.9|0
1662006600000|2022-09-01 04:30:00|21337|21297|21343.1|21303.1|21343.2|21303.2|21334|21294|0
1662006900000|2022-09-01 04:35:00|21343|21303|21349.4|21309.4|21355.4|21315.4|21343|21303|0
1662007200000|2022-09-01 04:40:00|21349.5|21309.5|21343.3|21303.3|21349.5|21309.5|21343.2|21303.2|0
1662007500000|2022-09-01 04:45:00|21343.4|21303.4|21349.8|21309.8|21349.9|21309.9|21343.3|21303.3|0
1662007800000|2022-09-01 04:50:00|21349.9|21309.9|21343.8|21303.8|21349.9|21309.9|21343.7|21303.7|0
1662008100000|2022-09-01 04:55:00|21349.7|21309.7|21349.8|21309.8|21349.8|21309.8|21343.8|21303.8|0
1662008400000|2022-09-01 05:00:00|21349.7|21309.7|21343.3|21303.3|21349.7|21309.7|21343.3|21303.3|0
1662008700000|2022-09-01 05:05:00|21343.4|21303.4|21342.7|21302.7|21349.7|21309.7|21342.6|21302.6|0
1662009000000|2022-09-01 05:10:00|21342.8|21302.8|21348.6|21308.6|21348.7|21308.7|21342.5|21302.5|0
1662009300000|2022-09-01 05:15:00|21348.7|21308.7|21342.8|21302.8|21348.9|21308.9|21342.7|21302.7|0
1662009600000|2022-09-01 05:20:00|21342.7|21302.7|21354.7|21314.7|21354.8|21314.8|21336.7|21296.7|0
1662009900000|2022-09-01 05:25:00|21354.8|21314.8|21366.9|21326.9|21366.9|21326.9|21354.7|21314.7|0
1662010200000|2022-09-01 05:30:00|21363.9|21323.9|21361.2|21321.2|21366.9|21326.9|21354.8|21314.8|0
1662010500000|2022-09-01 05:35:00|21361.3|21321.3|21358.2|21318.2|21361.3|21321.3|21343.1|21303.1|0
1662010800000|2022-09-01 05:40:00|21373.2|21333.2|21375.5|21335.5|21381.6|21341.6|21373.2|21333.2|0
1662011100000|2022-09-01 05:45:00|21375.6|21335.6|21356.9|21316.9|21387.5|21347.5|21356.9|21316.9|0
1662011400000|2022-09-01 05:50:00|21357|21317|21363.1|21323.1|21369.3|21329.3|21350.8|21310.8|0
1662011700000|2022-09-01 05:55:00|21363|21323|21409|21369|21419|21379|21357.1|21317.1|0
1662012000000|2022-09-01 06:00:00|21408.9|21368.9|21401.3|21386.3|21438.8|21423.8|21388.8|21362.8|149
1662012300000|2022-09-01 06:05:00|21398.8|21383.8|21376.3|21361.3|21401.3|21386.3|21351.3|21336.3|67
1662012600000|2022-09-01 06:10:00|21381.3|21366.3|21411.3|21396.3|21411.3|21396.3|21371.3|21356.3|77
1662012900000|2022-09-01 06:15:00|21413.8|21398.8|21378.8|21363.8|21413.8|21398.8|21378.8|21363.8|35
1662013200000|2022-09-01 06:20:00|21376.3|21361.3|21378.8|21363.8|21406.3|21391.3|21376.3|21361.3|44
1662013500000|2022-09-01 06:25:00|21376.3|21361.3|21416.3|21401.3|21418.8|21403.8|21363.8|21348.8|41
1662013800000|2022-09-01 06:30:00|21413.8|21398.8|21406.3|21391.3|21423.8|21408.8|21396.3|21381.3|58
1662014100000|2022-09-01 06:35:00|21408.8|21393.8|21426.3|21411.3|21431.3|21416.3|21406.3|21391.3|38
1662014400000|2022-09-01 06:40:00|21423.8|21408.8|21438.8|21423.8|21456.3|21441.3|21423.8|21408.8|32
1662014700000|2022-09-01 06:45:00|21441.3|21426.3|21431.3|21416.3|21446.3|21431.3|21431.3|21416.3|27
1662015000000|2022-09-01 06:50:00|21426.3|21411.3|21428.8|21413.8|21438.8|21423.8|21413.8|21398.8|30
1662015300000|2022-09-01 06:55:00|21431.3|21416.3|21413.8|21398.8|21443.8|21428.8|21401.3|21386.3|83
1662015600000|2022-09-01 07:00:00|21401.3|21386.3|21381.3|21366.3|21401.3|21386.3|21326.3|21311.3|992
1662015900000|2022-09-01 07:05:00|21376.3|21361.3|21341.3|21326.3|21376.3|21361.3|21291.3|21276.3|433
1662016200000|2022-09-01 07:10:00|21336.3|21321.3|21356.3|21341.3|21361.3|21346.3|21306.3|21291.3|404
1662016500000|2022-09-01 07:15:00|21351.3|21336.3|21331.3|21316.3|21386.3|21371.3|21321.3|21306.3|381
1662016800000|2022-09-01 07:20:00|21326.3|21311.3|21326.3|21311.3|21371.3|21356.3|21311.3|21296.3|548
1662017100000|2022-09-01 07:25:00|21331.3|21316.3|21306.3|21291.3|21336.3|21321.3|21301.3|21286.3|375
1662017400000|2022-09-01 07:30:00|21303.8|21288.8|21306.3|21291.3|21321.3|21306.3|21291.3|21276.3|333
1662017700000|2022-09-01 07:35:00|21308.8|21293.8|21338.8|21323.8|21346.3|21331.3|21306.3|21291.3|260
1662018000000|2022-09-01 07:40:00|21342.1|21327.1|21309.6|21294.6|21344.6|21329.6|21299.6|21284.6|214
1662018300000|2022-09-01 07:45:00|21304.6|21289.6|21364.6|21349.6|21367.1|21352.1|21299.6|21284.6|207
1662018600000|2022-09-01 07:50:00|21362.1|21347.1|21347.1|21332.1|21372.1|21357.1|21344.6|21329.6|136
1662018900000|2022-09-01 07:55:00|21349.6|21334.6|21322.1|21307.1|21354.6|21339.6|21319.6|21304.6|137
1662019200000|2022-09-01 08:00:00|21324.6|21309.6|21379.6|21364.6|21384.6|21369.6|21324.6|21309.6|379
1662019500000|2022-09-01 08:05:00|21377.1|21362.1|21349.6|21334.6|21389.6|21374.6|21339.6|21324.6|229
1662019800000|2022-09-01 08:10:00|21344.6|21329.6|21364.6|21349.6|21374.6|21359.6|21319.6|21304.6|284
1662020100000|2022-09-01 08:15:00|21367.1|21352.1|21329.6|21314.6|21367.1|21352.1|21324.6|21309.6|217
1662020400000|2022-09-01 08:20:00|21324.6|21309.6|21299.6|21284.6|21329.6|21314.6|21297.1|21282.1|185
1662020700000|2022-09-01 08:25:00|21294.6|21279.6|21289.6|21274.6|21302.1|21287.1|21284.6|21269.6|198
1662021000000|2022-09-01 08:30:00|21292.1|21277.1|21249.6|21234.6|21294.6|21279.6|21242.1|21227.1|410
1662021300000|2022-09-01 08:35:00|21252.1|21237.1|21274.6|21259.6|21277.1|21262.1|21232.1|21217.1|170
1662021600000|2022-09-01 08:40:00|21272.1|21257.1|21269.6|21254.6|21292.1|21277.1|21264.6|21249.6|159
1662021900000|2022-09-01 08:45:00|21272.1|21257.1|21254.6|21239.6|21274.6|21259.6|21249.6|21234.6|162
1662022200000|2022-09-01 08:50:00|21252.1|21237.1|21234.6|21219.6|21259.6|21244.6|21229.6|21214.6|124
1662022500000|2022-09-01 08:55:00|21237.1|21222.1|21274.6|21259.6|21274.6|21259.6|21229.6|21214.6|111
1662022800000|2022-09-01 09:00:00|21272.1|21257.1|21329.6|21314.6|21334.6|21319.6|21272.1|21257.1|202
1662023100000|2022-09-01 09:05:00|21327.1|21312.1|21334.6|21319.6|21342.1|21327.1|21312.1|21297.1|136
1662023400000|2022-09-01 09:10:00|21329.6|21314.6|21304.6|21289.6|21344.6|21329.6|21302.1|21287.1|156
1662023700000|2022-09-01 09:15:00|21309.6|21294.6|21299.6|21284.6|21329.6|21314.6|21299.6|21284.6|64
1662024000000|2022-09-01 09:20:00|21304.6|21289.6|21294.6|21279.6|21304.6|21289.6|21289.6|21274.6|63
1662024300000|2022-09-01 09:25:00|21292.1|21277.1|21319.6|21304.6|21322.1|21307.1|21284.6|21269.6|102
1662024600000|2022-09-01 09:30:00|21322.1|21307.1|21294.6|21279.6|21329.6|21314.6|21294.6|21279.6|80
1662024900000|2022-09-01 09:35:00|21292.1|21277.1|21339.6|21324.6|21339.6|21324.6|21284.6|21269.6|105
1662025200000|2022-09-01 09:40:00|21344.6|21329.6|21364.6|21349.6|21369.6|21354.6|21334.6|21319.6|107
1662025500000|2022-09-01 09:45:00|21362.1|21347.1|21364.6|21349.6|21379.6|21364.6|21354.6|21339.6|161
1662025800000|2022-09-01 09:50:00|21362.1|21347.1|21369.6|21354.6|21369.6|21354.6|21347.1|21332.1|71
1662026100000|2022-09-01 09:55:00|21367.1|21352.1|21349.6|21334.6|21377.1|21362.1|21342.1|21327.1|104
1662026400000|2022-09-01 10:00:00|21344.6|21329.6|21339.6|21324.6|21364.6|21349.6|21339.6|21324.6|112
1662026700000|2022-09-01 10:05:00|21342.1|21327.1|21354.6|21339.6|21364.6|21349.6|21334.6|21319.6|74
1662027000000|2022-09-01 10:10:00|21357.1|21342.1|21354.6|21339.6|21359.6|21344.6|21344.6|21329.6|164
1662027300000|2022-09-01 10:15:00|21349.6|21334.6|21322.1|21307.1|21349.6|21334.6|21299.6|21284.6|184
1662027600000|2022-09-01 10:20:00|21324.6|21309.6|21309.6|21294.6|21344.6|21329.6|21309.6|21294.6|123
1662027900000|2022-09-01 10:25:00|21307.1|21292.1|21342.1|21327.1|21344.6|21329.6|21307.1|21292.1|61
1662028200000|2022-09-01 10:30:00|21339.6|21324.6|21314.6|21299.6|21344.6|21329.6|21304.6|21289.6|83
1662028500000|2022-09-01 10:35:00|21309.6|21294.6|21299.6|21284.6|21314.6|21299.6|21297.1|21282.1|106
1662028800000|2022-09-01 10:40:00|21289.6|21274.6|21297.1|21282.1|21299.6|21284.6|21289.6|21274.6|76
1662029100000|2022-09-01 10:45:00|21299.6|21284.6|21309.6|21294.6|21314.6|21299.6|21289.6|21274.6|91
1662029400000|2022-09-01 10:50:00|21307.1|21292.1|21297.1|21282.1|21309.6|21294.6|21284.6|21269.6|73
1662029700000|2022-09-01 10:55:00|21294.6|21279.6|21309.6|21294.6|21319.6|21304.6|21284.6|21269.6|76
1662030000000|2022-09-01 11:00:00|21314.6|21299.6|21339.6|21324.6|21339.6|21324.6|21304.6|21289.6|105
1662030300000|2022-09-01 11:05:00|21349.6|21334.6|21337.1|21322.1|21349.6|21334.6|21334.6|21319.6|75
1662030600000|2022-09-01 11:10:00|21334.6|21319.6|21364.6|21349.6|21364.6|21349.6|21329.6|21314.6|110
1662030900000|2022-09-01 11:15:00|21362.1|21347.1|21379.6|21364.6|21379.6|21364.6|21347.1|21332.1|75
1662031200000|2022-09-01 11:20:00|21377.1|21362.1|21369.6|21354.6|21379.6|21364.6|21349.6|21334.6|67
1662031500000|2022-09-01 11:25:00|21372.1|21357.1|21374.6|21359.6|21384.6|21369.6|21362.1|21347.1|47
1662031800000|2022-09-01 11:30:00|21369.6|21354.6|21382.1|21367.1|21389.6|21374.6|21359.6|21344.6|97
1662032100000|2022-09-01 11:35:00|21379.6|21364.6|21382.1|21367.1|21389.6|21374.6|21374.6|21359.6|63
1662032400000|2022-09-01 11:40:00|21379.5|21364.5|21419.5|21404.5|21422|21407|21377|21362|118
1662032700000|2022-09-01 11:45:00|21417|21402|21412|21397|21432|21417|21407|21392|87
1662033000000|2022-09-01 11:50:00|21414.5|21399.5|21412|21397|21422|21407|21407|21392|76
1662033300000|2022-09-01 11:55:00|21414.5|21399.5|21397|21382|21422|21407|21397|21382|144
1662033600000|2022-09-01 12:00:00|21399.5|21384.5|21412|21397|21432|21417|21397|21382|108
1662033900000|2022-09-01 12:05:00|21414.5|21399.5|21422|21407|21424.5|21409.5|21404.5|21389.5|95
1662034200000|2022-09-01 12:10:00|21427|21412|21417|21402|21437|21422|21417|21402|129
1662034500000|2022-09-01 12:15:00|21422|21407|21422|21407|21432|21417|21417|21402|123
1662034800000|2022-09-01 12:20:00|21419.5|21404.5|21452|21437|21452|21437|21417|21402|102
1662035100000|2022-09-01 12:25:00|21449.5|21434.5|21442|21427|21452|21437|21437|21422|113
1662035400000|2022-09-01 12:30:00|21444.5|21429.5|21397|21382|21447|21432|21392|21377|163
1662035700000|2022-09-01 12:35:00|21399.5|21384.5|21412|21397|21412|21397|21372|21357|166
1662036000000|2022-09-01 12:40:00|21409.5|21394.5|21417|21402|21422|21407|21402|21387|91
1662036300000|2022-09-01 12:45:00|21419.5|21404.5|21449.5|21434.5|21454.5|21439.5|21419.5|21404.5|122
1662036600000|2022-09-01 12:50:00|21447|21432|21442|21427|21457|21442|21432|21417|123
1662036900000|2022-09-01 12:55:00|21447|21432|21432|21417|21457|21442|21432|21417|90
1662037200000|2022-09-01 13:00:00|21429.5|21414.5|21397|21382|21432|21417|21387|21372|127
1662037500000|2022-09-01 13:05:00|21399.5|21384.5|21412|21397|21437|21422|21394.5|21379.5|63
1662037800000|2022-09-01 13:10:00|21409.5|21394.5|21412|21397|21427|21412|21404.5|21389.5|62
1662038100000|2022-09-01 13:15:00|21414.5|21399.5|21422|21407|21427|21412|21402|21387|80
1662038400000|2022-09-01 13:20:00|21424.5|21409.5|21412|21397|21424.5|21409.5|21407|21392|74
1662038700000|2022-09-01 13:25:00|21407|21392|21392|21377|21412|21397|21382|21367|88
1662039000000|2022-09-01 13:30:00|21387|21372|21362|21347|21417|21402|21362|21347|266
1662039300000|2022-09-01 13:35:00|21364.5|21349.5|21352|21337|21382|21367|21332|21317|466
1662039600000|2022-09-01 13:40:00|21357|21342|21362|21347|21382|21367|21352|21337|408
1662039900000|2022-09-01 13:45:00|21364.5|21349.5|21357|21342|21387|21372|21347|21332|205
1662040200000|2022-09-01 13:50:00|21359.5|21344.5|21392|21377|21392|21377|21347|21332|162
1662040500000|2022-09-01 13:55:00|21387|21372|21399.5|21384.5|21402|21387|21362|21347|176
1662040800000|2022-09-01 14:00:00|21389.5|21374.5|21334.5|21319.5|21404.5|21389.5|21327|21312|290
1662041100000|2022-09-01 14:05:00|21332|21317|21342|21327|21357|21342|21319.5|21304.5|302
1662041400000|2022-09-01 14:10:00|21341.7|21326.7|21306.7|21291.7|21341.7|21326.7|21301.7|21286.7|201
1662041700000|2022-09-01 14:15:00|21301.7|21286.7|21316.7|21301.7|21321.7|21306.7|21286.7|21271.7|214
1662042000000|2022-09-01 14:20:00|21314.2|21299.2|21381.7|21366.7|21381.7|21366.7|21311.7|21296.7|280
1662042300000|2022-09-01 14:25:00|21386.7|21371.7|21396.7|21381.7|21401.7|21386.7|21366.7|21351.7|284
1662042600000|2022-09-01 14:30:00|21394.2|21379.2|21366.7|21351.7|21394.2|21379.2|21356.7|21341.7|203
1662042900000|2022-09-01 14:35:00|21364.2|21349.2|21329.2|21314.2|21381.7|21366.7|21326.7|21311.7|289
1662043200000|2022-09-01 14:40:00|21326.7|21311.7|21306.7|21291.7|21334.2|21319.2|21296.7|21281.7|377
1662043500000|2022-09-01 14:45:00|21304.2|21289.2|21271.7|21256.7|21306.7|21291.7|21269.2|21254.2|314
1662043800000|2022-09-01 14:50:00|21276.7|21261.7|21251.7|21236.7|21296.7|21281.7|21246.7|21231.7|329
1662044100000|2022-09-01 14:55:00|21254.2|21239.2|21276.7|21261.7|21279.2|21264.2|21251.7|21236.7|293
1662044400000|2022-09-01 15:00:00|21274.2|21259.2|21286.7|21271.7|21301.7|21286.7|21256.7|21241.7|463
1662044700000|2022-09-01 15:05:00|21289.2|21274.2|21326.7|21311.7|21336.7|21321.7|21289.2|21274.2|425
1662045000000|2022-09-01 15:10:00|21331.7|21316.7|21326.7|21311.7|21346.7|21331.7|21316.7|21301.7|313
1662045300000|2022-09-01 15:15:00|21324.2|21309.2|21316.7|21301.7|21336.7|21321.7|21306.7|21291.7|345
1662045600000|2022-09-01 15:20:00|21311.7|21296.7|21271.7|21256.7|21316.7|21301.7|21264.2|21249.2|534
1662045900000|2022-09-01 15:25:00|21269.2|21254.2|21286.7|21271.7|21309.2|21294.2|21261.7|21246.7|763
1662046200000|2022-09-01 15:30:00|21291.7|21276.7|21296.7|21281.7|21306.7|21291.7|21276.7|21261.7|803
1662046500000|2022-09-01 15:35:00|21301.7|21286.7|21346.7|21331.7|21351.7|21336.7|21301.7|21286.7|413
1662046800000|2022-09-01 15:40:00|21349.2|21334.2|21324.2|21309.2|21359.2|21344.2|21324.2|21309.2|151
1662047100000|2022-09-01 15:45:00|21326.7|21311.7|21346.7|21331.7|21349.2|21334.2|21321.7|21306.7|63
1662047400000|2022-09-01 15:50:00|21349.2|21329.2|21344.2|21319.2|21354.2|21334.2|21329.2|21309.2|78
1662047700000|2022-09-01 15:55:00|21339.2|21324.2|21354.2|21329.2|21354.2|21329.2|21324.2|21304.2|51
1662048000000|2022-09-01 16:00:00|21349.2|21334.2|21359.2|21339.2|21364.2|21339.2|21339.2|21319.2|57
1662048300000|2022-09-01 16:05:00|21354.2|21334.2|21369.2|21349.2|21374.2|21349.2|21344.2|21324.2|41
1662048600000|2022-09-01 16:10:00|21364.2|21344.2|21364.2|21344.2|21364.2|21344.2|21354.2|21334.2|32
1662048900000|2022-09-01 16:15:00|21369.2|21349.2|21369.2|21344.2|21379.2|21359.2|21354.2|21334.2|45
1662049200000|2022-09-01 16:20:00|21364.2|21349.2|21359.2|21339.2|21369.2|21349.2|21349.2|21329.2|25
1662049500000|2022-09-01 16:25:00|21364.2|21344.2|21369.2|21349.2|21384.2|21364.2|21349.2|21329.2|33
1662049800000|2022-09-01 16:30:00|21364.2|21344.2|21379.2|21359.2|21379.2|21359.2|21359.2|21339.2|14
1662050100000|2022-09-01 16:35:00|21374.2|21354.2|21344.2|21324.2|21379.2|21359.2|21344.2|21319.2|17
1662050400000|2022-09-01 16:40:00|21339.2|21319.2|21364.2|21344.2|21364.2|21344.2|21334.2|21314.2|36
1662050700000|2022-09-01 16:45:00|21369.2|21339.2|21359.2|21339.2|21369.2|21339.2|21344.2|21324.2|12
1662051000000|2022-09-01 16:50:00|21354.2|21334.2|21339.2|21314.2|21354.2|21339.2|21334.2|21314.2|9
1662051300000|2022-09-01 16:55:00|21344.2|21319.2|21344.2|21319.2|21349.2|21324.2|21324.2|21304.2|21
1662051600000|2022-09-01 17:00:00|21339.2|21314.2|21349.2|21329.2|21359.2|21334.2|21329.2|21309.2|17
1662051900000|2022-09-01 17:05:00|21354.2|21324.2|21364.2|21344.2|21369.2|21349.2|21344.2|21324.2|18
1662052200000|2022-09-01 17:10:00|21359.2|21339.2|21379.2|21354.2|21379.2|21359.2|21354.2|21334.2|33
1662052500000|2022-09-01 17:15:00|21374.2|21359.2|21384.2|21359.2|21389.2|21364.2|21374.2|21354.2|22
1662052800000|2022-09-01 17:20:00|21389.2|21364.2|21424.2|21399.2|21429.2|21404.2|21384.2|21359.2|50
1662053100000|2022-09-01 17:25:00|21419.2|21394.2|21449.2|21424.2|21449.2|21429.2|21419.2|21394.2|52
1662053400000|2022-09-01 17:30:00|21454.2|21429.2|21444.2|21419.2|21454.2|21434.2|21429.2|21409.2|26
1662053700000|2022-09-01 17:35:00|21439.2|21424.2|21429.2|21409.2|21449.2|21424.2|21419.2|21399.2|18
1662054000000|2022-09-01 17:40:00|21424.2|21404.2|21429.2|21404.2|21429.2|21414.2|21419.2|21399.2|42
1662054300000|2022-09-01 17:45:00|21424.2|21399.2|21409.2|21389.2|21424.2|21404.2|21394.2|21374.2|27
1662054600000|2022-09-01 17:50:00|21414.2|21394.2|21404.2|21384.2|21414.2|21394.2|21399.2|21379.2|21
1662054900000|2022-09-01 17:55:00|21409.2|21389.2|21409.2|21384.2|21414.2|21394.2|21404.2|21379.2|5
1662055200000|2022-09-01 18:00:00|21414.2|21389.2|21429.2|21404.2|21429.2|21404.2|21399.2|21374.2|22
1662055500000|2022-09-01 18:05:00|21434.2|21409.2|21414.2|21394.2|21434.2|21414.2|21409.2|21384.2|28
1662055800000|2022-09-01 18:10:00|21419.2|21399.2|21424.2|21399.2|21434.2|21409.2|21404.2|21379.2|7
1662056100000|2022-09-01 18:15:00|21419.2|21394.2|21434.2|21409.2|21434.2|21414.2|21419.2|21394.2|19
1662056400000|2022-09-01 18:20:00|21429.2|21414.2|21469.2|21444.2|21469.2|21449.2|21429.2|21409.2|17
1662056700000|2022-09-01 18:25:00|21464.2|21449.2|21476.7|21461.7|21484.2|21464.2|21464.2|21444.2|26
1662057000000|2022-09-01 18:30:00|21479.2|21464.2|21489.2|21474.2|21499.2|21484.2|21479.2|21464.2|45
1662057300000|2022-09-01 18:35:00|21486.7|21471.7|21479.2|21464.2|21509.2|21494.2|21476.7|21461.7|41
1662057600000|2022-09-01 18:40:00|21476.7|21461.7|21481.7|21466.7|21501.7|21486.7|21476.7|21461.7|36
1662057900000|2022-09-01 18:45:00|21479.2|21464.2|21469.2|21454.2|21496.7|21481.7|21464.2|21449.2|18
1662058200000|2022-09-01 18:50:00|21471.7|21456.7|21496.7|21481.7|21499.2|21484.2|21464.2|21449.2|16
1662058500000|2022-09-01 18:55:00|21499.2|21484.2|21484.2|21469.2|21504.2|21489.2|21474.2|21459.2|9
1662058800000|2022-09-01 19:00:00|21481.7|21466.7|21486.7|21471.7|21509.2|21494.2|21474.2|21459.2|11
1662059100000|2022-09-01 19:05:00|21489.2|21474.2|21514.2|21499.2|21519.2|21504.2|21486.7|21471.7|23
1662059400000|2022-09-01 19:10:00|21511.7|21496.7|21529.2|21514.2|21536.7|21521.7|21504.2|21489.2|19
1662059700000|2022-09-01 19:15:00|21526.7|21511.7|21499.2|21484.2|21531.7|21516.7|21499.2|21484.2|22
1662060000000|2022-09-01 19:20:00|21501.7|21486.7|21491.7|21476.7|21501.7|21486.7|21471.7|21456.7|64
1662060300000|2022-09-01 19:25:00|21489.2|21474.2|21466.7|21451.7|21489.2|21474.2|21464.2|21449.2|34
1662060600000|2022-09-01 19:30:00|21461.7|21446.7|21456.7|21441.7|21476.7|21461.7|21454.2|21439.2|52
1662060900000|2022-09-01 19:35:00|21451.7|21436.7|21476.7|21461.7|21484.2|21469.2|21451.7|21436.7|27
1662061200000|2022-09-01 19:40:00|21479.2|21464.2|21486.7|21471.7|21489.2|21474.2|21461.7|21446.7|12
1662061500000|2022-09-01 19:45:00|21481.7|21466.7|21471.7|21456.7|21496.7|21481.7|21469.2|21454.2|32
1662061800000|2022-09-01 19:50:00|21474.2|21459.2|21511.7|21496.7|21511.7|21496.7|21474.2|21459.2|52
1662062100000|2022-09-01 19:55:00|21509.2|21494.2|21531.7|21516.7|21531.7|21516.7|21509.2|21494.2|23
1662062400000|2022-09-01 20:00:00|21537.5|21497.5|21518.8|21478.8|21537.5|21497.5|21512.7|21472.7|0
1662062700000|2022-09-01 20:05:00|21518.9|21478.9|21525|21485|21527.5|21487.5|21517.6|21477.6|0
1662063000000|2022-09-01 20:10:00|21523.8|21483.8|21492.9|21452.9|21525.7|21485.7|21490.5|21450.5|0
1662063300000|2022-09-01 20:15:00|21493|21453|21519.2|21479.2|21521.7|21481.7|21493|21453|0
1662063600000|2022-09-01 20:20:00|21519.3|21479.3|21525.4|21485.4|21526.6|21486.6|21515.5|21475.5|0
1662063900000|2022-09-01 20:25:00|21524.2|21484.2|21527.8|21487.8|21530.3|21490.3|21520.4|21480.4|0
1662064200000|2022-09-01 20:30:00|21529|21489|21525.3|21485.3|21529|21489|21520.3|21480.3|0
1662064500000|2022-09-01 20:35:00|21524.7|21484.7|21521.6|21481.6|21525.3|21485.3|21519.1|21479.1|0
1662064800000|2022-09-01 20:40:00|21521|21481|21524.1|21484.1|21526.5|21486.5|21520.3|21480.3|0
1662065100000|2022-09-01 20:45:00|21524|21484|21527.8|21487.8|21530.2|21490.2|21521.6|21481.6|0
1662065400000|2022-09-01 20:50:00|21529|21489|21538.9|21498.9|21538.9|21498.9|21529|21489|0
1662065700000|2022-09-01 20:55:00|21537.7|21497.7|21530.2|21490.2|21537.7|21497.7|21527.8|21487.8|0
1662066000000|2022-09-01 21:00:00|21528.4|21488.4|21529|21489|21530.2|21490.2|21527.8|21487.8|0
1662066300000|2022-09-01 21:05:00|21528.4|21488.4|21532.1|21492.1|21532.7|21492.7|21528.4|21488.4|0
1662066600000|2022-09-01 21:10:00|21532.7|21492.7|21531.5|21491.5|21534.6|21494.6|21530.9|21490.9|0
1662066900000|2022-09-01 21:15:00|21532.7|21492.7|21543|21503|21543|21503|21532.1|21492.1|0
1662067200000|2022-09-01 21:20:00|21542.4|21502.4|21544.3|21504.3|21544.3|21504.3|21541.8|21501.8|0
1662067500000|2022-09-01 21:25:00|21544.9|21504.9|21543.7|21503.7|21544.9|21504.9|21542.4|21502.4|0
1662067800000|2022-09-01 21:30:00|21543.6|21503.6|21541.8|21501.8|21543.6|21503.6|21539.9|21499.9|0
1662068100000|2022-09-01 21:35:00|21544.7|21504.7|21544.7|21504.7|21545.3|21505.3|21544.7|21504.7|0
1662068400000|2022-09-01 21:40:00|21545.3|21505.3|21545.9|21505.9|21545.9|21505.9|21544.1|21504.1|0
1662068700000|2022-09-01 21:45:00|21546|21506|21545.8|21505.8|21546.6|21506.6|21545.2|21505.2|0
1662069000000|2022-09-01 21:50:00|21545.2|21505.2|21547.1|21507.1|21547.1|21507.1|21545.2|21505.2|0
1662069300000|2022-09-01 21:55:00|21547|21507|21544.6|21504.6|21547|21507|21542.1|21502.1|0
1662069600000|2022-09-01 22:00:00|21544.4|21504.4|21562.5|21522.5|21566.3|21526.3|21539.7|21499.7|0
1662069900000|2022-09-01 22:05:00|21563.1|21523.1|21568.7|21528.7|21571.1|21531.1|21560|21520|0
1662070200000|2022-09-01 22:10:00|21568.6|21528.6|21566.2|21526.2|21573.6|21533.6|21566.2|21526.2|0
1662070500000|2022-09-01 22:15:00|21566.1|21526.1|21550.7|21510.7|21566.1|21526.1|21547.6|21507.6|0
1662070800000|2022-09-01 22:20:00|21551.3|21511.3|21555|21515|21555.7|21515.7|21545.2|21505.2|0
1662071100000|2022-09-01 22:25:00|21555.1|21515.1|21557.5|21517.5|21559.4|21519.4|21553.8|21513.8|0
1662071400000|2022-09-01 22:30:00|21556.3|21516.3|21542.7|21502.7|21556.3|21516.3|21541.4|21501.4|0
1662071700000|2022-09-01 22:35:00|21542.1|21502.1|21540.2|21500.2|21542.7|21502.7|21536.5|21496.5|0
1662072000000|2022-09-01 22:40:00|21540.3|21500.3|21536.5|21496.5|21541.4|21501.4|21525.4|21485.4|0
1662072300000|2022-09-01 22:45:00|21537.7|21497.7|21542.7|21502.7|21543.9|21503.9|21534|21494|0
1662072600000|2022-09-01 22:50:00|21543.3|21503.3|21540.2|21500.2|21543.9|21503.9|21539|21499|0
1662072900000|2022-09-01 22:55:00|21540.3|21500.3|21540.2|21500.2|21542.7|21502.7|21539|21499|0
1662073200000|2022-09-01 23:00:00|21540.8|21500.8|21532.8|21492.8|21541.4|21501.4|21530.3|21490.3|0
1662073500000|2022-09-01 23:05:00|21533.4|21493.4|21535.3|21495.3|21537.7|21497.7|21530.3|21490.3|0
1662073800000|2022-09-01 23:10:00|21535.2|21495.2|21534|21494|21537.7|21497.7|21534|21494|0
1662074100000|2022-09-01 23:15:00|21533.4|21493.4|21531.6|21491.6|21537.7|21497.7|21529.1|21489.1|0
1662074400000|2022-09-01 23:20:00|21532.2|21492.2|21535.3|21495.3|21535.9|21495.9|21530.3|21490.3|0
1662074700000|2022-09-01 23:25:00|21535.9|21495.9|21538.9|21498.9|21539|21499|21532.8|21492.8|0
1662075000000|2022-09-01 23:30:00|21537.7|21497.7|21526.6|21486.6|21540.2|21500.2|21524.1|21484.1|0
1662075300000|2022-09-01 23:35:00|21526.7|21486.7|21537.7|21497.7|21541.4|21501.4|21526|21486|0
1662075600000|2022-09-01 23:40:00|21537.8|21497.8|21550.1|21510.1|21551.3|21511.3|21535.3|21495.3|0
1662075900000|2022-09-01 23:45:00|21548.9|21508.9|21542.7|21502.7|21550.1|21510.1|21540.2|21500.2|0
1662076200000|2022-09-01 23:50:00|21542.1|21502.1|21547.6|21507.6|21550.1|21510.1|21536.5|21496.5|0
1662076500000|2022-09-01 23:55:00|21546.4|21506.4|21550|21510|21551.2|21511.2|21545.1|21505.1|0
1662076800000|2022-09-02 00:00:00|21548.8|21508.8|21538.9|21498.9|21550|21510|21531.5|21491.5|0
1662077100000|2022-09-02 00:05:00|21538.8|21498.8|21551.2|21511.2|21551.2|21511.2|21531.5|21491.5|0
1662077400000|2022-09-02 00:10:00|21548.8|21508.8|21542.6|21502.6|21552.5|21512.5|21542.6|21502.6|0
1662077700000|2022-09-02 00:15:00|21542.5|21502.5|21516.9|21476.9|21542.5|21502.5|21498.9|21458.9|0
1662078000000|2022-09-02 00:20:00|21516.8|21476.8|21517|21477|21529.2|21489.2|21504.8|21464.8|0
1662078300000|2022-09-02 00:25:00|21517.1|21477.1|21529.3|21489.3|21535.4|21495.4|21517|21477|0
1662078600000|2022-09-02 00:30:00|21535.3|21495.3|21511|21471|21535.3|21495.3|21511|21471|0
1662078900000|2022-09-02 00:35:00|21511.1|21471.1|21510.9|21470.9|21517.1|21477.1|21510.9|21470.9|0
1662079200000|2022-09-02 00:40:00|21511|21471|21517.3|21477.3|21523.3|21483.3|21511|21471|0
1662079500000|2022-09-02 00:45:00|21517.4|21477.4|21505.1|21465.1|21517.4|21477.4|21499|21459|0
1662079800000|2022-09-02 00:50:00|21505|21465|21523.1|21483.1|21523.2|21483.2|21498.9|21458.9|0
1662080100000|2022-09-02 00:55:00|21517.1|21477.1|21517.1|21477.1|21529.3|21489.3|21517|21477|0
1662080400000|2022-09-02 01:00:00|21517|21477|21529.2|21489.2|21535.4|21495.4|21511|21471|0
1662080700000|2022-09-02 01:05:00|21529.3|21489.3|21529.1|21489.1|21535.3|21495.3|21523.1|21483.1|0
1662081000000|2022-09-02 01:10:00|21529.2|21489.2|21516.9|21476.9|21535.3|21495.3|21516.8|21476.8|0
1662081300000|2022-09-02 01:15:00|21510.9|21470.9|21517.1|21477.1|21529.3|21489.3|21510.9|21470.9|0
1662081600000|2022-09-02 01:20:00|21523.1|21483.1|21504.9|21464.9|21523.2|21483.2|21504.9|21464.9|0
1662081900000|2022-09-02 01:25:00|21501.9|21461.9|21511|21471|21511|21471|21498.9|21458.9|0
1662082200000|2022-09-02 01:30:00|21511.1|21471.1|21504.7|21464.7|21517.1|21477.1|21498.6|21458.6|0
1662082500000|2022-09-02 01:35:00|21504.8|21464.8|21510.8|21470.8|21517|21477|21492.5|21452.5|0
1662082800000|2022-09-02 01:40:00|21507.8|21467.8|21504.8|21464.8|21529.1|21489.1|21504.8|21464.8|0
1662083100000|2022-09-02 01:45:00|21510.8|21470.8|21492.6|21452.6|21510.9|21470.9|21492.6|21452.6|0
1662083400000|2022-09-02 01:50:00|21492.7|21452.7|21504.8|21464.8|21504.9|21464.9|21492.6|21452.6|0
1662083700000|2022-09-02 01:55:00|21504.9|21464.9|21505|21465|21510.9|21470.9|21504.8|21464.8|0
1662084000000|2022-09-02 02:00:00|21504.9|21464.9|21498.8|21458.8|21504.9|21464.9|21492.7|21452.7|0
1662084300000|2022-09-02 02:05:00|21495.8|21455.8|21480.6|21440.6|21495.8|21455.8|21480.6|21440.6|0
1662084600000|2022-09-02 02:10:00|21480.7|21440.7|21480.4|21440.4|21486.7|21446.7|21480.4|21440.4|0
1662084900000|2022-09-02 02:15:00|21480.3|21440.3|21480.3|21440.3|21486.4|21446.4|21474.2|21434.2|0
1662085200000|2022-09-02 02:20:00|21477.3|21437.3|21480.2|21440.2|21486.3|21446.3|21474.1|21434.1|0
1662085500000|2022-09-02 02:25:00|21480.1|21440.1|21474.1|21434.1|21480.2|21440.2|21473.9|21433.9|0
1662085800000|2022-09-02 02:30:00|21474.2|21434.2|21480.4|21440.4|21483.3|21443.3|21474.1|21434.1|0
1662086100000|2022-09-02 02:35:00|21480.3|21440.3|21486.3|21446.3|21486.3|21446.3|21480.2|21440.2|0
1662086400000|2022-09-02 02:40:00|21492.3|21452.3|21487.1|21447.1|21492.3|21452.3|21480.2|21440.2|0
1662086700000|2022-09-02 02:45:00|21487.2|21447.2|21493.4|21453.4|21493.4|21453.4|21487.1|21447.1|0
1662087000000|2022-09-02 02:50:00|21493.5|21453.5|21493.5|21453.5|21499.4|21459.4|21487.3|21447.3|0
1662087300000|2022-09-02 02:55:00|21493.4|21453.4|21487.4|21447.4|21493.5|21453.5|21487.4|21447.4|0
1662087600000|2022-09-02 03:00:00|21487.5|21447.5|21499.6|21459.6|21505.7|21465.7|21487.5|21447.5|0
1662087900000|2022-09-02 03:05:00|21505.6|21465.6|21517.8|21477.8|21517.8|21477.8|21505.6|21465.6|0
1662088200000|2022-09-02 03:10:00|21517.9|21477.9|21517.9|21477.9|21523.8|21483.8|21505.6|21465.6|0
1662088500000|2022-09-02 03:15:00|21518|21478|21511.7|21471.7|21518|21478|21511.7|21471.7|0
1662088800000|2022-09-02 03:20:00|21511.8|21471.8|21511.7|21471.7|21511.9|21471.9|21505.6|21465.6|0
1662089100000|2022-09-02 03:25:00|21511.8|21471.8|21505.6|21465.6|21511.8|21471.8|21505.6|21465.6|0
1662089400000|2022-09-02 03:30:00|21505.7|21465.7|21511.7|21471.7|21517.8|21477.8|21505.6|21465.6|0
1662089700000|2022-09-02 03:35:00|21517.7|21477.7|21517.7|21477.7|21517.8|21477.8|21517.7|21477.7|0
1662090000000|2022-09-02 03:40:00|21517.6|21477.6|21517.7|21477.7|21523.8|21483.8|21511.6|21471.6|0
1662090300000|2022-09-02 03:45:00|21523.7|21483.7|21517.7|21477.7|21523.8|21483.8|21517.7|21477.7|0
1662090600000|2022-09-02 03:50:00|21523.7|21483.7|21523.7|21483.7|21523.7|21483.7|21517.6|21477.6|0
1662090900000|2022-09-02 03:55:00|21523.6|21483.6|21517.7|21477.7|21523.8|21483.8|21517.6|21477.6|0
1662091200000|2022-09-02 04:00:00|21523.7|21483.7|21523.8|21483.8|21523.8|21483.8|21517.7|21477.7|0
1662091500000|2022-09-02 04:05:00|21523.7|21483.7|21523.7|21483.7|21523.8|21483.8|21517.7|21477.7|0
1662091800000|2022-09-02 04:10:00|21523.8|21483.8|21523.8|21483.8|21523.8|21483.8|21517.7|21477.7|0
1662092100000|2022-09-02 04:15:00|21523.9|21483.9|21536.3|21496.3|21536.4|21496.4|21523.9|21483.9|0
1662092400000|2022-09-02 04:20:00|21536.4|21496.4|21536.4|21496.4|21542.4|21502.4|21530.2|21490.2|0
1662092700000|2022-09-02 04:25:00|21536.3|21496.3|21542.4|21502.4|21542.5|21502.5|21536.3|21496.3|0
1662093000000|2022-09-02 04:30:00|21542.5|21502.5|21542.3|21502.3|21542.5|21502.5|21536.3|21496.3|0
1662093300000|2022-09-02 04:35:00|21542.4|21502.4|21542.3|21502.3|21548.5|21508.5|21542.3|21502.3|0
1662093600000|2022-09-02 04:40:00|21542.2|21502.2|21536.1|21496.1|21542.3|21502.3|21536.1|21496.1|0
1662093900000|2022-09-02 04:45:00|21536|21496|21524|21484|21536.1|21496.1|21523.9|21483.9|0
1662094200000|2022-09-02 04:50:00|21518|21478|21536.1|21496.1|21536.2|21496.2|21517.8|21477.8|0
1662094500000|2022-09-02 04:55:00|21536.2|21496.2|21560.3|21520.3|21560.3|21520.3|21536.1|21496.1|0
1662094800000|2022-09-02 05:00:00|21566.3|21526.3|21559.6|21519.6|21566.5|21526.5|21554|21514|0
1662095100000|2022-09-02 05:05:00|21559.5|21519.5|21547.2|21507.2|21559.6|21519.6|21547.2|21507.2|0
1662095400000|2022-09-02 05:10:00|21547.3|21507.3|21541.4|21501.4|21547.3|21507.3|21541.2|21501.2|0
1662095700000|2022-09-02 05:15:00|21535.4|21495.4|21522.9|21482.9|21535.4|21495.4|21522.8|21482.8|0
1662096000000|2022-09-02 05:20:00|21525.9|21485.9|21516.7|21476.7|21528.9|21488.9|21516.7|21476.7|0
1662096300000|2022-09-02 05:25:00|21516.8|21476.8|21510.6|21470.6|21516.8|21476.8|21510.5|21470.5|0
1662096600000|2022-09-02 05:30:00|21504.6|21464.6|21498.5|21458.5|21510.6|21470.6|21498.4|21458.4|0
1662096900000|2022-09-02 05:35:00|21498.4|21458.4|21474.2|21434.2|21498.4|21458.4|21474.2|21434.2|0
1662097200000|2022-09-02 05:40:00|21474.3|21434.3|21474.2|21434.2|21480.3|21440.3|21474.2|21434.2|0
1662097500000|2022-09-02 05:45:00|21474.1|21434.1|21474.1|21434.1|21477.2|21437.2|21468|21428|0
1662097800000|2022-09-02 05:50:00|21474.2|21434.2|21486.4|21446.4|21486.5|21446.5|21474.2|21434.2|0
1662098100000|2022-09-02 05:55:00|21486.3|21446.3|21468.3|21428.3|21486.4|21446.4|21456|21416|0
1662098400000|2022-09-02 06:00:00|21462.3|21422.3|21426.7|21411.7|21462.4|21431.7|21414.2|21391.9|79
1662098700000|2022-09-02 06:05:00|21431.7|21416.7|21429.2|21414.2|21436.7|21421.7|21411.7|21396.7|32
1662099000000|2022-09-02 06:10:00|21431.7|21416.7|21451.7|21436.7|21456.7|21441.7|21429.2|21414.2|31
1662099300000|2022-09-02 06:15:00|21449.2|21434.2|21446.7|21431.7|21456.7|21441.7|21429.2|21414.2|27
1662099600000|2022-09-02 06:20:00|21441.7|21426.7|21476.7|21461.7|21479.2|21464.2|21441.7|21426.7|30
1662099900000|2022-09-02 06:25:00|21479.2|21464.2|21499.2|21484.2|21501.7|21486.7|21471.7|21456.7|78
1662100200000|2022-09-02 06:30:00|21496.7|21481.7|21516.7|21501.7|21521.7|21506.7|21486.7|21471.7|105
1662100500000|2022-09-02 06:35:00|21519.2|21504.2|21519.2|21504.2|21531.7|21516.7|21511.7|21496.7|112
1662100800000|2022-09-02 06:40:00|21516.7|21501.7|21496.7|21481.7|21519.2|21504.2|21491.7|21476.7|106
1662101100000|2022-09-02 06:45:00|21499.2|21484.2|21496.7|21481.7|21511.7|21496.7|21489.2|21474.2|86
1662101400000|2022-09-02 06:50:00|21494.2|21479.2|21519.2|21504.2|21531.7|21516.7|21494.2|21479.2|66
1662101700000|2022-09-02 06:55:00|21521.7|21506.7|21496.7|21481.7|21534.2|21519.2|21491.7|21476.7|158
1662102000000|2022-09-02 07:00:00|21474.2|21459.2|21444.2|21429.2|21476.7|21461.7|21376.7|21361.7|1498
1662102300000|2022-09-02 07:05:00|21446.7|21431.7|21411.7|21396.7|21479.2|21464.2|21409.2|21394.2|366
1662102600000|2022-09-02 07:10:00|21414.2|21399.2|21396.7|21381.7|21451.7|21436.7|21396.7|21381.7|336
1662102900000|2022-09-02 07:15:00|21401.7|21386.7|21386.7|21371.7|21409.2|21394.2|21376.7|21361.7|264
1662103200000|2022-09-02 07:20:00|21391.7|21376.7|21439.2|21424.2|21444.2|21429.2|21389.2|21374.2|349
1662103500000|2022-09-02 07:25:00|21436.7|21421.7|21466.7|21451.7|21466.7|21451.7|21431.7|21416.7|427
1662103800000|2022-09-02 07:30:00|21461.7|21446.7|21451.7|21436.7|21481.7|21466.7|21449.2|21434.2|312
1662104100000|2022-09-02 07:35:00|21454.2|21439.2|21471.7|21456.7|21476.7|21461.7|21444.2|21429.2|452
1662104400000|2022-09-02 07:40:00|21475.7|21460.7|21463.2|21448.2|21485.7|21470.7|21460.7|21445.7|204
1662104700000|2022-09-02 07:45:00|21465.7|21450.7|21463.2|21448.2|21475.7|21460.7|21445.7|21430.7|110
1662105000000|2022-09-02 07:50:00|21465.7|21450.7|21480.7|21465.7|21490.7|21475.7|21465.7|21450.7|117
1662105300000|2022-09-02 07:55:00|21478.2|21463.2|21470.7|21455.7|21490.7|21475.7|21460.7|21445.7|172
1662105600000|2022-09-02 08:00:00|21473.2|21458.2|21505.7|21490.7|21510.7|21495.7|21470.7|21455.7|264
1662105900000|2022-09-02 08:05:00|21503.2|21488.2|21515.7|21500.7|21515.7|21500.7|21495.7|21480.7|149
1662106200000|2022-09-02 08:10:00|21513.2|21498.2|21505.7|21490.7|21520.7|21505.7|21505.7|21490.7|153
1662106500000|2022-09-02 08:15:00|21508.2|21493.2|21515.7|21500.7|21530.7|21515.7|21505.7|21490.7|158
1662106800000|2022-09-02 08:20:00|21518.2|21503.2|21498.2|21483.2|21525.7|21510.7|21488.2|21473.2|179
1662107100000|2022-09-02 08:25:00|21495.7|21480.7|21515.7|21500.7|21525.7|21510.7|21495.7|21480.7|127
1662107400000|2022-09-02 08:30:00|21510.7|21495.7|21508.2|21493.2|21530.7|21515.7|21503.2|21488.2|98
1662107700000|2022-09-02 08:35:00|21510.7|21495.7|21540.7|21525.7|21543.2|21528.2|21505.7|21490.7|127
1662108000000|2022-09-02 08:40:00|21545.7|21530.7|21550.7|21535.7|21565.7|21550.7|21545.7|21530.7|99
1662108300000|2022-09-02 08:45:00|21548.2|21533.2|21570.7|21555.7|21570.7|21555.7|21535.7|21520.7|120
1662108600000|2022-09-02 08:50:00|21568.2|21553.2|21575.7|21560.7|21580.7|21565.7|21555.7|21540.7|171
1662108900000|2022-09-02 08:55:00|21570.7|21555.7|21555.7|21540.7|21575.7|21560.7|21555.7|21540.7|149
1662109200000|2022-09-02 09:00:00|21550.7|21535.7|21525.7|21510.7|21553.2|21538.2|21525.7|21510.7|127
1662109500000|2022-09-02 09:05:00|21530.7|21515.7|21500.7|21485.7|21535.7|21520.7|21495.7|21480.7|133
1662109800000|2022-09-02 09:10:00|21505.7|21490.7|21505.7|21490.7|21520.7|21505.7|21500.7|21485.7|75
1662110100000|2022-09-02 09:15:00|21500.7|21485.7|21495.7|21480.7|21510.7|21495.7|21493.2|21478.2|109
1662110400000|2022-09-02 09:20:00|21493.2|21478.2|21485.7|21470.7|21495.7|21480.7|21485.7|21470.7|97
1662110700000|2022-09-02 09:25:00|21490.7|21475.7|21500.7|21485.7|21515.7|21500.7|21488.2|21473.2|71
1662111000000|2022-09-02 09:30:00|21503.2|21488.2|21465.7|21450.7|21503.2|21488.2|21465.7|21450.7|91
1662111300000|2022-09-02 09:35:00|21463.2|21448.2|21480.7|21465.7|21483.2|21468.2|21460.7|21445.7|69
1662111600000|2022-09-02 09:40:00|21475.7|21460.7|21455.7|21440.7|21485.7|21470.7|21450.7|21435.7|80
1662111900000|2022-09-02 09:45:00|21458.2|21443.2|21458.2|21443.2|21475.7|21460.7|21455.7|21440.7|125
1662112200000|2022-09-02 09:50:00|21460.7|21445.7|21505.7|21490.7|21505.7|21490.7|21458.2|21443.2|102
1662112500000|2022-09-02 09:55:00|21500.7|21485.7|21510.7|21495.7|21518.2|21503.2|21495.7|21480.7|137
1662112800000|2022-09-02 10:00:00|21513.2|21498.2|21535.7|21520.7|21540.7|21525.7|21510.7|21495.7|170
1662113100000|2022-09-02 10:05:00|21540.7|21525.7|21520.7|21505.7|21540.7|21525.7|21500.7|21485.7|218
1662113400000|2022-09-02 10:10:00|21515.7|21500.7|21535.7|21520.7|21535.7|21520.7|21505.7|21490.7|72
1662113700000|2022-09-02 10:15:00|21533.2|21518.2|21515.7|21500.7|21533.2|21518.2|21508.2|21493.2|268
1662114000000|2022-09-02 10:20:00|21518.2|21503.2|21518.2|21503.2|21525.7|21510.7|21510.7|21495.7|94
1662114300000|2022-09-02 10:25:00|21520.7|21505.7|21503.2|21488.2|21520.7|21505.7|21500.7|21485.7|50
1662114600000|2022-09-02 10:30:00|21505.7|21490.7|21500.7|21485.7|21505.7|21490.7|21480.7|21465.7|71
1662114900000|2022-09-02 10:35:00|21505.7|21490.7|21518.2|21503.2|21525.7|21510.7|21500.7|21485.7|70
1662115200000|2022-09-02 10:40:00|21520.7|21505.7|21510.7|21495.7|21530.7|21515.7|21510.7|21495.7|55
1662115500000|2022-09-02 10:45:00|21505.7|21490.7|21513.2|21498.2|21515.7|21500.7|21495.7|21480.7|53
1662115800000|2022-09-02 10:50:00|21510.7|21495.7|21520.7|21505.7|21528.2|21513.2|21488.2|21473.2|192
1662116100000|2022-09-02 10:55:00|21523.2|21508.2|21545.7|21530.7|21548.2|21533.2|21520.7|21505.7|44
1662116400000|2022-09-02 11:00:00|21543.2|21528.2|21525.7|21510.7|21545.7|21530.7|21523.2|21508.2|58
1662116700000|2022-09-02 11:05:00|21520.7|21505.7|21518.2|21503.2|21528.2|21513.2|21515.7|21500.7|61
1662117000000|2022-09-02 11:10:00|21515.7|21500.7|21483.2|21468.2|21525.7|21510.7|21458.2|21443.2|280
1662117300000|2022-09-02 11:15:00|21485.7|21470.7|21505.7|21490.7|21510.7|21495.7|21483.2|21468.2|88
1662117600000|2022-09-02 11:20:00|21503.2|21488.2|21503.2|21488.2|21510.7|21495.7|21485.7|21470.7|59
1662117900000|2022-09-02 11:25:00|21500.7|21485.7|21493.2|21478.2|21518.2|21503.2|21493.2|21478.2|55
1662118200000|2022-09-02 11:30:00|21495.7|21480.7|21510.7|21495.7|21515.7|21500.7|21490.7|21475.7|101
1662118500000|2022-09-02 11:35:00|21508.2|21493.2|21520.7|21505.7|21525.7|21510.7|21505.7|21490.7|79
1662118800000|2022-09-02 11:40:00|21517.8|21502.8|21527.8|21512.8|21532.8|21517.8|21517.8|21502.8|59
1662119100000|2022-09-02 11:45:00|21530.3|21515.3|21547.8|21532.8|21547.8|21532.8|21527.8|21512.8|39
1662119400000|2022-09-02 11:50:00|21542.8|21527.8|21567.8|21552.8|21572.8|21557.8|21542.8|21527.8|170
1662119700000|2022-09-02 11:55:00|21565.3|21550.3|21545.3|21530.3|21565.3|21550.3|21542.8|21527.8|28
1662120000000|2022-09-02 12:00:00|21542.8|21527.8|21547.8|21532.8|21562.8|21547.8|21542.8|21527.8|111
1662120300000|2022-09-02 12:05:00|21545.3|21530.3|21567.8|21552.8|21575.3|21560.3|21545.3|21530.3|120
1662120600000|2022-09-02 12:10:00|21565.3|21550.3|21547.8|21532.8|21572.8|21557.8|21547.8|21532.8|69
1662120900000|2022-09-02 12:15:00|21550.3|21535.3|21532.8|21517.8|21552.8|21537.8|21527.8|21512.8|75
1662121200000|2022-09-02 12:20:00|21535.3|21520.3|21557.8|21542.8|21562.8|21547.8|21532.8|21517.8|96
1662121500000|2022-09-02 12:25:00|21560.3|21545.3|21542.8|21527.8|21562.8|21547.8|21535.3|21520.3|111
1662121800000|2022-09-02 12:30:00|21545.3|21530.3|21645.3|21630.3|21657.8|21642.8|21517.8|21502.8|874
1662122100000|2022-09-02 12:35:00|21647.8|21632.8|21682.8|21667.8|21697.8|21682.8|21627.8|21612.8|489
1662122400000|2022-09-02 12:40:00|21685.3|21670.3|21620.3|21605.3|21697.8|21682.8|21617.8|21602.8|373
1662122700000|2022-09-02 12:45:00|21617.8|21602.8|21652.8|21637.8|21660.3|21645.3|21592.8|21577.8|217
1662123000000|2022-09-02 12:50:00|21655.3|21640.3|21672.8|21657.8|21682.8|21667.8|21655.3|21640.3|198
1662123300000|2022-09-02 12:55:00|21670.3|21655.3|21682.8|21667.8|21692.8|21677.8|21662.8|21647.8|182
1662123600000|2022-09-02 13:00:00|21687.8|21672.8|21690.3|21675.3|21695.3|21680.3|21662.8|21647.8|149
1662123900000|2022-09-02 13:05:00|21687.8|21672.8|21702.8|21687.8|21707.8|21692.8|21682.8|21667.8|224
1662124200000|2022-09-02 13:10:00|21705.3|21690.3|21687.8|21672.8|21707.8|21692.8|21682.8|21667.8|255
1662124500000|2022-09-02 13:15:00|21690.3|21675.3|21752.8|21737.8|21752.8|21737.8|21687.8|21672.8|214
1662124800000|2022-09-02 13:20:00|21757.8|21742.8|21747.8|21732.8|21772.8|21757.8|21737.8|21722.8|381
1662125100000|2022-09-02 13:25:00|21750.3|21735.3|21752.8|21737.8|21757.8|21742.8|21742.8|21727.8|178
1662125400000|2022-09-02 13:30:00|21750.3|21735.3|21677.8|21662.8|21752.8|21737.8|21677.8|21662.8|445
1662125700000|2022-09-02 13:35:00|21675.3|21660.3|21672.8|21657.8|21687.8|21672.8|21657.8|21642.8|268
1662126000000|2022-09-02 13:40:00|21667.8|21652.8|21642.8|21627.8|21667.8|21652.8|21622.8|21607.8|239
1662126300000|2022-09-02 13:45:00|21647.8|21632.8|21712.8|21697.8|21720.3|21705.3|21642.8|21627.8|600
1662126600000|2022-09-02 13:50:00|21715.3|21700.3|21730.3|21715.3|21752.8|21737.8|21707.8|21692.8|321
1662126900000|2022-09-02 13:55:00|21727.8|21712.8|21747.8|21732.8|21757.8|21742.8|21722.8|21707.8|222
1662127200000|2022-09-02 14:00:00|21752.8|21737.8|21742.8|21727.8|21767.8|21752.8|21722.8|21707.8|296
1662127500000|2022-09-02 14:05:00|21745.3|21730.3|21797.8|21782.8|21797.8|21782.8|21737.8|21722.8|308
1662127800000|2022-09-02 14:10:00|21794.9|21779.9|21849.9|21834.9|21854.9|21839.9|21794.9|21779.9|520
1662128100000|2022-09-02 14:15:00|21854.9|21839.9|21849.9|21834.9|21864.9|21849.9|21834.9|21819.9|393
1662128400000|2022-09-02 14:20:00|21854.9|21839.9|21879.9|21864.9|21889.9|21874.9|21839.9|21824.9|350
1662128700000|2022-09-02 14:25:00|21884.9|21869.9|21889.9|21874.9|21894.9|21879.9|21874.9|21859.9|225
1662129000000|2022-09-02 14:30:00|21884.9|21869.9|21909.9|21894.9|21909.9|21894.9|21884.9|21869.9|275
1662129300000|2022-09-02 14:35:00|21914.9|21899.9|21947.4|21932.4|21949.9|21934.9|21909.9|21894.9|421
1662129600000|2022-09-02 14:40:00|21944.9|21929.9|21947.4|21932.4|21962.4|21947.4|21939.9|21924.9|386
1662129900000|2022-09-02 14:45:00|21949.9|21934.9|21914.9|21899.9|21959.9|21944.9|21914.9|21899.9|364
1662130200000|2022-09-02 14:50:00|21917.4|21902.4|21917.4|21902.4|21934.9|21919.9|21909.9|21894.9|321
1662130500000|2022-09-02 14:55:00|21914.9|21899.9|21919.9|21904.9|21919.9|21904.9|21899.9|21884.9|315
1662130800000|2022-09-02 15:00:00|21917.4|21902.4|21934.9|21919.9|21939.9|21924.9|21907.4|21892.4|311
1662131100000|2022-09-02 15:05:00|21932.4|21917.4|21909.9|21894.9|21934.9|21919.9|21899.9|21884.9|321
1662131400000|2022-09-02 15:10:00|21912.4|21897.4|21922.4|21907.4|21924.9|21909.9|21899.9|21884.9|296
1662131700000|2022-09-02 15:15:00|21924.9|21909.9|21934.9|21919.9|21934.9|21919.9|21919.9|21904.9|304
1662132000000|2022-09-02 15:20:00|21932.4|21917.4|21944.9|21929.9|21949.9|21934.9|21929.9|21914.9|310
1662132300000|2022-09-02 15:25:00|21949.9|21934.9|21924.9|21909.9|21949.9|21934.9|21914.9|21899.9|571
1662132600000|2022-09-02 15:30:00|21922.4|21907.4|21932.4|21917.4|21947.4|21932.4|21919.9|21904.9|578
1662132900000|2022-09-02 15:35:00|21934.9|21919.9|21924.9|21909.9|21949.9|21934.9|21914.9|21899.9|416
1662133200000|2022-09-02 15:40:00|21927.4|21912.4|21894.9|21879.9|21929.9|21914.9|21882.4|21867.4|101
1662133500000|2022-09-02 15:45:00|21897.4|21882.4|21914.9|21899.9|21919.9|21904.9|21889.9|21874.9|53
1662133800000|2022-09-02 15:50:00|21917.4|21897.4|21917.4|21897.4|21922.4|21902.4|21912.4|21892.4|23
1662134100000|2022-09-02 15:55:00|21922.4|21892.4|21917.4|21892.4|21922.4|21902.4|21907.4|21887.4|41
1662134400000|2022-09-02 16:00:00|21912.4|21897.4|21927.4|21907.4|21937.4|21912.4|21907.4|21887.4|106
1662134700000|2022-09-02 16:05:00|21922.4|21902.4|21927.4|21907.4|21932.4|21912.4|21922.4|21897.4|33
1662135000000|2022-09-02 16:10:00|21922.4|21902.4|21902.4|21882.4|21927.4|21907.4|21902.4|21882.4|69
1662135300000|2022-09-02 16:15:00|21907.4|21877.4|21887.4|21862.4|21907.4|21877.4|21882.4|21862.4|63
1662135600000|2022-09-02 16:20:00|21882.4|21867.4|21797.4|21772.4|21892.4|21867.4|21757.4|21732.4|495
1662135900000|2022-09-02 16:25:00|21792.4|21767.4|21752.4|21732.4|21802.4|21782.4|21747.4|21722.4|121
1662136200000|2022-09-02 16:30:00|21747.4|21727.4|21712.4|21692.4|21782.4|21762.4|21707.4|21682.4|243
1662136500000|2022-09-02 16:35:00|21707.4|21687.4|21687.4|21662.4|21717.4|21692.4|21642.4|21622.4|81
1662136800000|2022-09-02 16:40:00|21682.4|21657.4|21622.4|21602.4|21692.4|21667.4|21617.4|21592.4|68
1662137100000|2022-09-02 16:45:00|21617.4|21597.4|21607.4|21582.4|21652.4|21632.4|21607.4|21582.4|107
1662137400000|2022-09-02 16:50:00|21602.4|21587.4|21602.4|21582.4|21607.4|21587.4|21567.4|21542.4|102
1662137700000|2022-09-02 16:55:00|21607.4|21577.4|21582.4|21562.4|21617.4|21597.4|21567.4|21547.4|77
1662138000000|2022-09-02 17:00:00|21577.4|21557.4|21502.4|21482.4|21577.4|21557.4|21462.4|21442.4|114
1662138300000|2022-09-02 17:05:00|21507.4|21477.4|21452.4|21427.4|21522.4|21497.4|21442.4|21417.4|98
1662138600000|2022-09-02 17:10:00|21457.4|21432.4|21492.4|21467.4|21492.4|21472.4|21442.4|21417.4|83
1662138900000|2022-09-02 17:15:00|21487.4|21462.4|21487.4|21462.4|21507.4|21487.4|21452.4|21432.4|141
1662139200000|2022-09-02 17:20:00|21482.4|21457.4|21422.4|21397.4|21482.4|21457.4|21412.4|21392.4|132
1662139500000|2022-09-02 17:25:00|21417.4|21392.4|21417.4|21397.4|21422.4|21402.4|21392.4|21372.4|106
1662139800000|2022-09-02 17:30:00|21412.4|21392.4|21412.4|21387.4|21427.4|21407.4|21397.4|21372.4|49
1662140100000|2022-09-02 17:35:00|21417.4|21392.4|21432.4|21407.4|21452.4|21427.4|21402.4|21382.4|165
1662140400000|2022-09-02 17:40:00|21427.4|21402.4|21442.4|21417.4|21447.4|21422.4|21422.4|21402.4|62
1662140700000|2022-09-02 17:45:00|21437.4|21422.4|21387.4|21362.4|21442.4|21422.4|21382.4|21362.4|52
1662141000000|2022-09-02 17:50:00|21382.4|21357.4|21372.4|21352.4|21382.4|21357.4|21342.4|21322.4|92
1662141300000|2022-09-02 17:55:00|21367.4|21347.4|21367.4|21342.4|21372.4|21352.4|21352.4|21332.4|33
1662141600000|2022-09-02 18:00:00|21362.4|21347.4|21397.4|21377.4|21402.4|21382.4|21362.4|21347.4|81
1662141900000|2022-09-02 18:05:00|21402.4|21382.4|21402.4|21382.4|21412.4|21387.4|21377.4|21352.4|50
1662142200000|2022-09-02 18:10:00|21407.4|21387.4|21402.4|21377.4|21422.4|21397.4|21387.4|21362.4|73
1662142500000|2022-09-02 18:15:00|21397.4|21372.4|21402.4|21382.4|21417.4|21392.4|21392.4|21372.4|55
1662142800000|2022-09-02 18:20:00|21397.4|21377.4|21407.4|21382.4|21417.4|21392.4|21392.4|21367.4|44
1662143100000|2022-09-02 18:25:00|21412.4|21387.4|21447.4|21432.4|21452.4|21432.4|21407.4|21382.4|43
1662143400000|2022-09-02 18:30:00|21444.9|21429.9|21417.4|21402.4|21447.4|21432.4|21412.4|21397.4|22
1662143700000|2022-09-02 18:35:00|21414.9|21399.9|21459.9|21444.9|21467.4|21452.4|21414.9|21399.9|17
1662144000000|2022-09-02 18:40:00|21462.4|21447.4|21457.4|21442.4|21464.9|21449.9|21437.4|21422.4|51
1662144300000|2022-09-02 18:45:00|21459.9|21444.9|21424.9|21409.9|21459.9|21444.9|21424.9|21409.9|33
1662144600000|2022-09-02 18:50:00|21419.9|21404.9|21394.9|21379.9|21422.4|21407.4|21394.9|21379.9|89
1662144900000|2022-09-02 18:55:00|21392.4|21377.4|21372.4|21357.4|21392.4|21377.4|21364.9|21349.9|30
1662145200000|2022-09-02 19:00:00|21369.9|21354.9|21399.9|21384.9|21417.4|21402.4|21364.9|21349.9|23
1662145500000|2022-09-02 19:05:00|21402.4|21387.4|21397.4|21382.4|21424.9|21409.9|21397.4|21382.4|77
1662145800000|2022-09-02 19:10:00|21394.9|21379.9|21399.9|21384.9|21402.4|21387.4|21384.9|21369.9|17
1662146100000|2022-09-02 19:15:00|21394.9|21379.9|21397.4|21382.4|21412.4|21397.4|21379.9|21364.9|34
1662146400000|2022-09-02 19:20:00|21394.9|21379.9|21349.9|21334.9|21412.4|21397.4|21342.4|21327.4|50
1662146700000|2022-09-02 19:25:00|21347.4|21332.4|21374.9|21359.9|21382.4|21367.4|21342.4|21327.4|65
1662147000000|2022-09-02 19:30:00|21372.4|21357.4|21344.9|21329.9|21377.4|21362.4|21344.9|21329.9|25
1662147300000|2022-09-02 19:35:00|21347.4|21332.4|21332.4|21317.4|21349.9|21334.9|21312.4|21297.4|51
1662147600000|2022-09-02 19:40:00|21329.9|21314.9|21307.4|21292.4|21332.4|21317.4|21304.9|21289.9|83
1662147900000|2022-09-02 19:45:00|21304.9|21289.9|21344.9|21329.9|21344.9|21329.9|21304.9|21289.9|34
1662148200000|2022-09-02 19:50:00|21349.9|21334.9|21369.9|21354.9|21374.9|21359.9|21342.4|21327.4|61
1662148500000|2022-09-02 19:55:00|21372.4|21357.4|21369.9|21354.9|21379.9|21364.9|21354.9|21339.9|62
1662148800000|2022-09-02 20:00:00|21392.7|21352.7|21419.8|21379.8|21426|21386|21378.1|21338.1|0
1662149100000|2022-09-02 20:05:00|21419.7|21379.7|21420.9|21380.9|21429.6|21389.6|21418.5|21378.5|0
1662149400000|2022-09-02 20:10:00|21422.1|21382.1|21422.3|21382.3|21431|21391|21419.9|21379.9|0
1662149700000|2022-09-02 20:15:00|21422.4|21382.4|21428.5|21388.5|21429.8|21389.8|21422.4|21382.4|0
1662150000000|2022-09-02 20:20:00|21427.3|21387.3|21433.5|21393.5|21434.1|21394.1|21424.8|21384.8|0
1662150300000|2022-09-02 20:25:00|21432.3|21392.3|21432.3|21392.3|21433.5|21393.5|21428.5|21388.5|0
1662150600000|2022-09-02 20:30:00|21433.5|21393.5|21434.1|21394.1|21435.4|21395.4|21431|21391|0
1662150900000|2022-09-02 20:35:00|21433.5|21393.5|21439.1|21399.1|21440.3|21400.3|21433.5|21393.5|0
1662151200000|2022-09-02 20:40:00|21440.3|21400.3|21439.1|21399.1|21440.3|21400.3|21432.3|21392.3|0
1662151500000|2022-09-02 20:45:00|21439.2|21399.2|21439.1|21399.1|21445.3|21405.3|21435.4|21395.4|0
1662151800000|2022-09-02 20:50:00|21439.7|21399.7|21434.1|21394.1|21444.1|21404.1|21432.3|21392.3|0
1662152100000|2022-09-02 20:55:00|21433.5|21393.5|21439.6|21399.6|21441.5|21401.5|21433.4|21393.4|0
1662328800000|2022-09-04 22:00:00|21382.6|21342.6|21394.6|21354.6|21400.8|21360.8|21375.2|21335.2|0
1662329100000|2022-09-04 22:05:00|21394.5|21354.5|21356.9|21316.9|21394.5|21354.5|21356.9|21316.9|0
1662329400000|2022-09-04 22:10:00|21356.8|21316.8|21343.1|21303.1|21367.4|21327.4|21342.5|21302.5|0
1662329700000|2022-09-04 22:15:00|21343|21303|21252.6|21212.6|21343|21303|21245.9|21205.9|0
1662330000000|2022-09-04 22:20:00|21252|21212|21225.7|21185.7|21262.5|21222.5|21214.6|21174.6|0
1662330300000|2022-09-04 22:25:00|21225.8|21185.8|21213.2|21173.2|21228.8|21188.8|21192.6|21152.6|0
1662330600000|2022-09-04 22:30:00|21213.8|21173.8|21238.4|21198.4|21247|21207|21209.4|21169.4|0
1662330900000|2022-09-04 22:35:00|21239|21199|21247|21207|21248.4|21208.4|21236.7|21196.7|0
1662331200000|2022-09-04 22:40:00|21245.2|21205.2|21256.7|21216.7|21259.2|21219.2|21242.7|21202.7|0
1662331500000|2022-09-04 22:45:00|21256.8|21216.8|21254.2|21214.2|21257.9|21217.9|21246.8|21206.8|0
1662331800000|2022-09-04 22:50:00|21254.1|21214.1|21263.4|21223.4|21263.4|21223.4|21252.3|21212.3|0
1662332100000|2022-09-04 22:55:00|21262.8|21222.8|21266.9|21226.9|21273.7|21233.7|21257.9|21217.9|0
1662332400000|2022-09-04 23:00:00|21265.7|21225.7|21253.1|21213.1|21267.1|21227.1|21247.6|21207.6|0
1662332700000|2022-09-04 23:05:00|21253.2|21213.2|21244|21204|21259.9|21219.9|21243.4|21203.4|0
1662333000000|2022-09-04 23:10:00|21245.2|21205.2|21249.6|21209.6|21252|21212|21237.8|21197.8|0
1662333300000|2022-09-04 23:15:00|21249.5|21209.5|21256.8|21216.8|21260.1|21220.1|21244|21204|0
1662333600000|2022-09-04 23:20:00|21258|21218|21276.3|21236.3|21276.3|21236.3|21257.4|21217.4|0
1662333900000|2022-09-04 23:25:00|21275.1|21235.1|21285.6|21245.6|21292.4|21252.4|21273.2|21233.2|0
1662334200000|2022-09-04 23:30:00|21286.8|21246.8|21296.1|21256.1|21299.8|21259.8|21277.5|21237.5|0
1662334500000|2022-09-04 23:35:00|21295.5|21255.5|21282.5|21242.5|21298.6|21258.6|21273|21233|0
1662334800000|2022-09-04 23:40:00|21282.6|21242.6|21295|21255|21296.3|21256.3|21282.5|21242.5|0
1662335100000|2022-09-04 23:45:00|21294.4|21254.4|21296.3|21256.3|21300|21260|21289.5|21249.5|0
1662335400000|2022-09-04 23:50:00|21296.2|21256.2|21300.7|21260.7|21322.2|21282.2|21295|21255|0
1662335700000|2022-09-04 23:55:00|21301.3|21261.3|21305.7|21265.7|21311.8|21271.8|21297.6|21257.6|0
1662336000000|2022-09-05 00:00:00|21305.6|21265.6|21318.3|21278.3|21330.7|21290.7|21301.6|21261.6|0
1662336300000|2022-09-05 00:05:00|21318.4|21278.4|21310.8|21270.8|21325.7|21285.7|21307.3|21267.3|0
1662336600000|2022-09-05 00:10:00|21311|21271|21324.1|21284.1|21325.4|21285.4|21298.2|21258.2|0
1662336900000|2022-09-05 00:15:00|21296.9|21256.9|21173.7|21133.7|21298.7|21258.7|21158|21118|0
1662337200000|2022-09-05 00:20:00|21167.7|21127.7|21123.3|21083.3|21167.7|21127.7|21111.4|21071.4|0
1662337500000|2022-09-05 00:25:00|21126.3|21086.3|21110.9|21070.9|21129.4|21089.4|21092.2|21052.2|0
1662337800000|2022-09-05 00:30:00|21162.5|21122.5|21152.1|21112.1|21168.4|21128.4|21145.9|21105.9|0
1662338100000|2022-09-05 00:35:00|21152.2|21112.2|21112.1|21072.1|21152.3|21112.3|21112|21072|0
1662338400000|2022-09-05 00:40:00|21112|21072|21106|21066|21118.1|21078.1|21099.7|21059.7|0
1662338700000|2022-09-05 00:45:00|21106.1|21066.1|21117.9|21077.9|21135.7|21095.7|21106|21066|0
1662339000000|2022-09-05 00:50:00|21118|21078|21121.6|21081.6|21134|21094|21109.4|21069.4|0
1662339300000|2022-09-05 00:55:00|21121.7|21081.7|21145.8|21105.8|21152|21112|21121.7|21081.7|0
1662339600000|2022-09-05 01:00:00|21145.9|21105.9|21172.4|21132.4|21190.5|21150.5|21142.9|21102.9|0
1662339900000|2022-09-05 01:05:00|21172.5|21132.5|21177.6|21137.6|21184.6|21144.6|21171.3|21131.3|0
1662340200000|2022-09-05 01:10:00|21177.7|21137.7|21196.2|21156.2|21196.3|21156.3|21171.5|21131.5|0
1662340500000|2022-09-05 01:15:00|21196.1|21156.1|21183.9|21143.9|21196.3|21156.3|21183.9|21143.9|0
1662340800000|2022-09-05 01:20:00|21177.9|21137.9|21171.3|21131.3|21190|21150|21171.3|21131.3|0
1662341100000|2022-09-05 01:25:00|21171.2|21131.2|21177.5|21137.5|21183.6|21143.6|21165.3|21125.3|0
1662341400000|2022-09-05 01:30:00|21177.4|21137.4|21189.8|21149.8|21195.9|21155.9|21165.2|21125.2|0
1662341700000|2022-09-05 01:35:00|21189.9|21149.9|21167.4|21127.4|21195.9|21155.9|21167.4|21127.4|0
1662342000000|2022-09-05 01:40:00|21167.5|21127.5|21142.9|21102.9|21167.5|21127.5|21136.8|21096.8|0
1662342300000|2022-09-05 01:45:00|21143|21103|21177|21137|21177.1|21137.1|21142.8|21102.8|0
1662342600000|2022-09-05 01:50:00|21176.9|21136.9|21174.3|21134.3|21186|21146|21174.3|21134.3|0
1662342900000|2022-09-05 01:55:00|21174.4|21134.4|21186.5|21146.5|21204.8|21164.8|21174.4|21134.4|0
1662343200000|2022-09-05 02:00:00|21186.6|21146.6|21186.9|21146.9|21198.9|21158.9|21186.4|21146.4|0
1662343500000|2022-09-05 02:05:00|21186.8|21146.8|21168.7|21128.7|21186.9|21146.9|21168.7|21128.7|0
1662343800000|2022-09-05 02:10:00|21171.7|21131.7|21205.1|21165.1|21205.2|21165.2|21171.7|21131.7|0
1662344100000|2022-09-05 02:15:00|21205.2|21165.2|21193.2|21153.2|21205.2|21165.2|21187.2|21147.2|0
1662344400000|2022-09-05 02:20:00|21193.3|21153.3|21168.5|21128.5|21199.4|21159.4|21168.5|21128.5|0
1662344700000|2022-09-05 02:25:00|21168.6|21128.6|21174.8|21134.8|21180.8|21140.8|21162.4|21122.4|0
1662345000000|2022-09-05 02:30:00|21174.7|21134.7|21168.5|21128.5|21180.9|21140.9|21165.6|21125.6|0
1662345300000|2022-09-05 02:35:00|21168.6|21128.6|21162.4|21122.4|21174.6|21134.6|21153.3|21113.3|0
1662345600000|2022-09-05 02:40:00|21162.5|21122.5|21174.7|21134.7|21180.8|21140.8|21162.4|21122.4|0
1662345900000|2022-09-05 02:45:00|21174.6|21134.6|21180.7|21140.7|21192.9|21152.9|21174.6|21134.6|0
1662346200000|2022-09-05 02:50:00|21180.8|21140.8|21186.8|21146.8|21192.8|21152.8|21174.5|21134.5|0
1662346500000|2022-09-05 02:55:00|21192.8|21152.8|21192.8|21152.8|21192.8|21152.8|21180.7|21140.7|0
1662346800000|2022-09-05 03:00:00|21192.7|21152.7|21168.5|21128.5|21192.8|21152.8|21168.4|21128.4|0
1662347100000|2022-09-05 03:05:00|21168.6|21128.6|21162.5|21122.5|21174.7|21134.7|21150.4|21110.4|0
1662347400000|2022-09-05 03:10:00|21162.4|21122.4|21162.4|21122.4|21171.6|21131.6|21156.3|21116.3|0
1662347700000|2022-09-05 03:15:00|21111|21071|21123.3|21083.3|21129.3|21089.3|21110.9|21070.9|0
1662348000000|2022-09-05 03:20:00|21123.2|21083.2|21123.3|21083.3|21129.3|21089.3|21123.2|21083.2|0
1662348300000|2022-09-05 03:25:00|21123.2|21083.2|21117.3|21077.3|21123.4|21083.4|21117.2|21077.2|0
1662348600000|2022-09-05 03:30:00|21168.9|21128.9|21181.1|21141.1|21187.3|21147.3|21168.9|21128.9|0
1662348900000|2022-09-05 03:35:00|21181|21141|21193.4|21153.4|21193.4|21153.4|21175.1|21135.1|0
1662349200000|2022-09-05 03:40:00|21190.4|21150.4|21193.4|21153.4|21193.5|21153.5|21187.3|21147.3|0
1662349500000|2022-09-05 03:45:00|21193.5|21153.5|21193.4|21153.4|21211.8|21171.8|21193.4|21153.4|0
1662349800000|2022-09-05 03:50:00|21193.5|21153.5|21199.5|21159.5|21199.6|21159.6|21193.3|21153.3|0
1662350100000|2022-09-05 03:55:00|21199.6|21159.6|21199.5|21159.5|21205.6|21165.6|21199.4|21159.4|0
1662350400000|2022-09-05 04:00:00|21199.6|21159.6|21200.4|21160.4|21205.6|21165.6|21187.4|21147.4|0
1662350700000|2022-09-05 04:05:00|21194.4|21154.4|21182.3|21142.3|21194.4|21154.4|21176.1|21136.1|0
1662351000000|2022-09-05 04:10:00|21182.2|21142.2|21182.4|21142.4|21194.5|21154.5|21182.2|21142.2|0
1662351300000|2022-09-05 04:15:00|21182.3|21142.3|21157.9|21117.9|21182.3|21142.3|21157.9|21117.9|0
1662351600000|2022-09-05 04:20:00|21160.9|21120.9|21182.3|21142.3|21182.4|21142.4|21157.9|21117.9|0
1662351900000|2022-09-05 04:25:00|21182.4|21142.4|21188.4|21148.4|21188.4|21148.4|21176.3|21136.3|0
1662352200000|2022-09-05 04:30:00|21188.3|21148.3|21206.4|21166.4|21206.5|21166.5|21182.3|21142.3|0
1662352500000|2022-09-05 04:35:00|21206.3|21166.3|21200.3|21160.3|21206.4|21166.4|21200.2|21160.2|0
1662352800000|2022-09-05 04:40:00|21200.2|21160.2|21205.3|21165.3|21211.4|21171.4|21194.2|21154.2|0
1662353100000|2022-09-05 04:45:00|21211.2|21171.2|21193.1|21153.1|21211.3|21171.3|21193.1|21153.1|0
1662353400000|2022-09-05 04:50:00|21193|21153|21208|21168|21208.3|21168.3|21187|21147|0
1662353700000|2022-09-05 04:55:00|21207.9|21167.9|21214.1|21174.1|21214.1|21174.1|21207.9|21167.9|0
1662354000000|2022-09-05 05:00:00|21214|21174|21208|21168|21214.1|21174.1|21195.8|21155.8|0
1662354300000|2022-09-05 05:05:00|21218|21178|21177|21137|21218|21178|21171|21131|0
1662354600000|2022-09-05 05:10:00|21183|21143|21189.1|21149.1|21195.3|21155.3|21183|21143|0
1662354900000|2022-09-05 05:15:00|21189.2|21149.2|21176.1|21136.1|21195.5|21155.5|21173.2|21133.2|0
1662355200000|2022-09-05 05:20:00|21173.2|21133.2|21173.2|21133.2|21179.3|21139.3|21167|21127|0
1662355500000|2022-09-05 05:25:00|21173.1|21133.1|21177|21137|21179.2|21139.2|21167|21127|0
1662355800000|2022-09-05 05:30:00|21183|21143|21186.2|21146.2|21189.2|21149.2|21177|21137|0
1662356100000|2022-09-05 05:35:00|21183.2|21143.2|21184.2|21144.2|21196.2|21156.2|21183.1|21143.1|0
1662356400000|2022-09-05 05:40:00|21190.2|21150.2|21200.2|21160.2|21200.2|21160.2|21181|21141|0
1662356700000|2022-09-05 05:45:00|21200.1|21160.1|21216.9|21176.9|21226.9|21186.9|21193.9|21153.9|0
1662357000000|2022-09-05 05:50:00|21217|21177|21237|21197|21243|21203|21217|21177|0
1662357300000|2022-09-05 05:55:00|21236.9|21196.9|21222.8|21182.8|21237|21197|21206.6|21166.6|0
1662357600000|2022-09-05 06:00:00|21216.8|21176.8|21347.4|21332.4|21347.4|21332.4|21216.5|21176.5|165
1662357900000|2022-09-05 06:05:00|21344.9|21329.9|21382.4|21367.4|21389.9|21374.9|21344.9|21329.9|85
1662358200000|2022-09-05 06:10:00|21379.9|21364.9|21379.9|21364.9|21389.9|21374.9|21372.4|21357.4|41
1662358500000|2022-09-05 06:15:00|21384.9|21369.9|21404.9|21389.9|21404.9|21389.9|21379.9|21364.9|100
1662358800000|2022-09-05 06:20:00|21407.4|21392.4|21404.9|21389.9|21424.9|21409.9|21397.4|21382.4|110
1662359100000|2022-09-05 06:25:00|21407.4|21392.4|21402.4|21387.4|21414.9|21399.9|21394.9|21379.9|43
1662359400000|2022-09-05 06:30:00|21404.9|21389.9|21412.4|21397.4|21419.9|21404.9|21402.4|21387.4|28
1662359700000|2022-09-05 06:35:00|21409.9|21394.9|21404.9|21389.9|21424.9|21409.9|21404.9|21389.9|23
1662360000000|2022-09-05 06:40:00|21407.4|21392.4|21407.4|21392.4|21414.9|21399.9|21399.9|21384.9|20
1662360300000|2022-09-05 06:45:00|21404.9|21389.9|21434.9|21419.9|21434.9|21419.9|21394.9|21379.9|110
1662360600000|2022-09-05 06:50:00|21437.4|21422.4|21414.9|21399.9|21459.9|21444.9|21414.9|21399.9|73
1662360900000|2022-09-05 06:55:00|21417.4|21402.4|21432.4|21417.4|21432.4|21417.4|21387.4|21372.4|99
1662361200000|2022-09-05 07:00:00|21422.4|21407.4|21432.4|21417.4|21469.9|21454.9|21407.4|21392.4|788
1662361500000|2022-09-05 07:05:00|21429.9|21414.9|21424.9|21409.9|21444.9|21429.9|21404.9|21389.9|651
1662361800000|2022-09-05 07:10:00|21429.9|21414.9|21404.9|21389.9|21452.4|21437.4|21402.4|21387.4|551
1662362100000|2022-09-05 07:15:00|21399.9|21384.9|21464.9|21449.9|21484.9|21469.9|21394.9|21379.9|372
1662362400000|2022-09-05 07:20:00|21459.9|21444.9|21397.4|21382.4|21474.9|21459.9|21389.9|21374.9|373
1662362700000|2022-09-05 07:25:00|21394.9|21379.9|21399.9|21384.9|21404.9|21389.9|21369.9|21354.9|298
1662363000000|2022-09-05 07:30:00|21402.4|21387.4|21427.4|21412.4|21444.9|21429.9|21402.4|21387.4|247
1662363300000|2022-09-05 07:35:00|21429.9|21414.9|21384.9|21369.9|21444.9|21429.9|21374.9|21359.9|239
1662363600000|2022-09-05 07:40:00|21382.4|21367.4|21357.4|21342.4|21389.9|21374.9|21354.9|21339.9|271
1662363900000|2022-09-05 07:45:00|21354.9|21339.9|21314.9|21299.9|21354.9|21339.9|21314.9|21299.9|199
1662364200000|2022-09-05 07:50:00|21317.4|21302.4|21309.9|21294.9|21329.9|21314.9|21284.9|21269.9|241
1662364500000|2022-09-05 07:55:00|21307.4|21292.4|21324.9|21309.9|21334.9|21319.9|21299.9|21284.9|220
1662364800000|2022-09-05 08:00:00|21314.9|21299.9|21299.9|21284.9|21324.9|21309.9|21294.9|21279.9|185
1662365100000|2022-09-05 08:05:00|21302.4|21287.4|21302.4|21287.4|21307.4|21292.4|21269.9|21254.9|253
1662365400000|2022-09-05 08:10:00|21304.9|21289.9|21284.9|21269.9|21304.9|21289.9|21274.9|21259.9|184
1662365700000|2022-09-05 08:15:00|21282.4|21267.4|21329.9|21314.9|21334.9|21319.9|21282.4|21267.4|129
1662366000000|2022-09-05 08:20:00|21332.4|21317.4|21307.4|21292.4|21344.9|21329.9|21307.4|21292.4|145
1662366300000|2022-09-05 08:25:00|21309.9|21294.9|21344.9|21329.9|21359.9|21344.9|21304.9|21289.9|105
1662366600000|2022-09-05 08:30:00|21349.9|21334.9|21379.9|21364.9|21379.9|21364.9|21344.9|21329.9|174
1662366900000|2022-09-05 08:35:00|21377.4|21362.4|21399.9|21384.9|21399.9|21384.9|21374.9|21359.9|99
1662367200000|2022-09-05 08:40:00|21397.4|21382.4|21424.9|21409.9|21429.9|21414.9|21394.9|21379.9|121
1662367500000|2022-09-05 08:45:00|21427.4|21412.4|21394.9|21379.9|21429.9|21414.9|21389.9|21374.9|152
1662367800000|2022-09-05 08:50:00|21392.4|21377.4|21390.8|21375.8|21405|21390|21384.9|21369.9|48
1662368100000|2022-09-05 08:55:00|21393.3|21378.3|21420.8|21405.8|21420.8|21405.8|21393.3|21378.3|50
1662368400000|2022-09-05 09:00:00|21418.3|21403.3|21393.3|21378.3|21435.8|21420.8|21390.8|21375.8|277
1662368700000|2022-09-05 09:05:00|21390.8|21375.8|21395.8|21380.8|21415.8|21400.8|21388.3|21373.3|140
1662369000000|2022-09-05 09:10:00|21393.3|21378.3|21400.8|21385.8|21405.8|21390.8|21383.3|21368.3|99
1662369300000|2022-09-05 09:15:00|21405.8|21390.8|21410.8|21395.8|21425.8|21410.8|21405.8|21390.8|192
1662369600000|2022-09-05 09:20:00|21413.3|21398.3|21395.8|21380.8|21415.8|21400.8|21385.8|21370.8|77
1662369900000|2022-09-05 09:25:00|21393.3|21378.3|21410.8|21395.8|21415.8|21400.8|21393.3|21378.3|44
1662370200000|2022-09-05 09:30:00|21408.3|21393.3|21435.8|21420.8|21440.8|21425.8|21408.3|21393.3|83
1662370500000|2022-09-05 09:35:00|21433.3|21418.3|21420.8|21405.8|21440.8|21425.8|21418.3|21403.3|32
1662370800000|2022-09-05 09:40:00|21425.8|21410.8|21433.3|21418.3|21450.8|21435.8|21425.8|21410.8|59
1662371100000|2022-09-05 09:45:00|21435.8|21420.8|21455.8|21440.8|21470.8|21455.8|21430.8|21415.8|227
1662371400000|2022-09-05 09:50:00|21458.3|21443.3|21460.8|21445.8|21468.3|21453.3|21435.8|21420.8|131
1662371700000|2022-09-05 09:55:00|21465.8|21450.8|21460.8|21445.8|21473.3|21458.3|21458.3|21443.3|132
1662372000000|2022-09-05 10:00:00|21455.8|21440.8|21453.3|21438.3|21475.8|21460.8|21450.8|21435.8|108
1662372300000|2022-09-05 10:05:00|21450.8|21435.8|21460.8|21445.8|21460.8|21445.8|21430.8|21415.8|143
1662372600000|2022-09-05 10:10:00|21458.3|21443.3|21480.8|21465.8|21480.8|21465.8|21445.8|21430.8|73
1662372900000|2022-09-05 10:15:00|21478.3|21463.3|21480.8|21465.8|21488.3|21473.3|21463.3|21448.3|97
1662373200000|2022-09-05 10:20:00|21478.3|21463.3|21478.3|21463.3|21488.3|21473.3|21470.8|21455.8|51
1662373500000|2022-09-05 10:25:00|21475.8|21460.8|21460.8|21445.8|21480.8|21465.8|21460.8|21445.8|39
1662373800000|2022-09-05 10:30:00|21458.3|21443.3|21430.8|21415.8|21460.8|21445.8|21423.3|21408.3|59
1662374100000|2022-09-05 10:35:00|21428.3|21413.3|21425.8|21410.8|21435.8|21420.8|21425.8|21410.8|44
1662374400000|2022-09-05 10:40:00|21428.3|21413.3|21405.8|21390.8|21430.8|21415.8|21405.8|21390.8|65
1662374700000|2022-09-05 10:45:00|21403.3|21388.3|21395.8|21380.8|21418.3|21403.3|21395.8|21380.8|63
1662375000000|2022-09-05 10:50:00|21390.8|21375.8|21395.8|21380.8|21405.8|21390.8|21390.8|21375.8|55
1662375300000|2022-09-05 10:55:00|21393.3|21378.3|21385.8|21370.8|21395.8|21380.8|21383.3|21368.3|40
1662375600000|2022-09-05 11:00:00|21380.8|21365.8|21405.8|21390.8|21408.3|21393.3|21378.3|21363.3|52
1662375900000|2022-09-05 11:05:00|21403.3|21388.3|21405.8|21390.8|21413.3|21398.3|21400.8|21385.8|43
1662376200000|2022-09-05 11:10:00|21400.8|21385.8|21390.8|21375.8|21405.8|21390.8|21385.8|21370.8|41
1662376500000|2022-09-05 11:15:00|21388.3|21373.3|21385.8|21370.8|21395.8|21380.8|21380.8|21365.8|70
1662376800000|2022-09-05 11:20:00|21383.3|21368.3|21380.8|21365.8|21393.3|21378.3|21378.3|21363.3|52
1662377100000|2022-09-05 11:25:00|21378.3|21363.3|21380.8|21365.8|21385.8|21370.8|21373.3|21358.3|27
1662377400000|2022-09-05 11:30:00|21378.3|21363.3|21380.8|21365.8|21385.8|21370.8|21375.8|21360.8|58
1662377700000|2022-09-05 11:35:00|21383.3|21368.3|21388.3|21373.3|21390.8|21375.8|21380.8|21365.8|16
1662378000000|2022-09-05 11:40:00|21387.3|21372.3|21402.3|21387.3|21404.8|21389.8|21379.8|21364.8|51
1662378300000|2022-09-05 11:45:00|21404.8|21389.8|21409.8|21394.8|21429.8|21414.8|21402.3|21387.3|60
1662378600000|2022-09-05 11:50:00|21407.3|21392.3|21369.8|21354.8|21409.8|21394.8|21369.8|21354.8|81
1662378900000|2022-09-05 11:55:00|21372.3|21357.3|21389.8|21374.8|21392.3|21377.3|21369.8|21354.8|61
1662379200000|2022-09-05 12:00:00|21392.3|21377.3|21419.8|21404.8|21424.8|21409.8|21387.3|21372.3|85
1662379500000|2022-09-05 12:05:00|21417.3|21402.3|21394.8|21379.8|21419.8|21404.8|21387.3|21372.3|78
1662379800000|2022-09-05 12:10:00|21392.3|21377.3|21399.8|21384.8|21414.8|21399.8|21389.8|21374.8|81
1662380100000|2022-09-05 12:15:00|21397.3|21382.3|21414.8|21399.8|21417.3|21402.3|21382.3|21367.3|57
1662380400000|2022-09-05 12:20:00|21412.3|21397.3|21409.8|21394.8|21414.8|21399.8|21399.8|21384.8|43
1662380700000|2022-09-05 12:25:00|21412.3|21397.3|21409.8|21394.8|21424.8|21409.8|21407.3|21392.3|40
1662381000000|2022-09-05 12:30:00|21414.8|21399.8|21409.8|21394.8|21414.8|21399.8|21404.8|21389.8|41
1662381300000|2022-09-05 12:35:00|21407.3|21392.3|21424.8|21409.8|21429.8|21414.8|21407.3|21392.3|46
1662381600000|2022-09-05 12:40:00|21422.3|21407.3|21434.8|21419.8|21439.8|21424.8|21419.8|21404.8|101
1662381900000|2022-09-05 12:45:00|21432.3|21417.3|21437.3|21422.3|21447.3|21432.3|21427.3|21412.3|90
1662382200000|2022-09-05 12:50:00|21434.8|21419.8|21454.8|21439.8|21462.3|21447.3|21434.8|21419.8|78
1662382500000|2022-09-05 12:55:00|21452.3|21437.3|21472.3|21457.3|21474.8|21459.8|21449.8|21434.8|78
1662382800000|2022-09-05 13:00:00|21469.8|21454.8|21497.3|21482.3|21504.8|21489.8|21469.8|21454.8|158
1662383100000|2022-09-05 13:05:00|21499.8|21484.8|21499.8|21484.8|21509.8|21494.8|21497.3|21482.3|121
1662383400000|2022-09-05 13:10:00|21502.3|21487.3|21509.8|21494.8|21509.8|21494.8|21489.8|21474.8|76
1662383700000|2022-09-05 13:15:00|21512.3|21497.3|21524.8|21509.8|21527.3|21512.3|21504.8|21489.8|95
1662384000000|2022-09-05 13:20:00|21522.3|21507.3|21509.8|21494.8|21529.8|21514.8|21499.8|21484.8|131
1662384300000|2022-09-05 13:25:00|21512.3|21497.3|21514.8|21499.8|21522.3|21507.3|21509.8|21494.8|85
1662384600000|2022-09-05 13:30:00|21519.8|21504.8|21487.3|21472.3|21519.8|21504.8|21484.8|21469.8|99
1662384900000|2022-09-05 13:35:00|21489.8|21474.8|21514.8|21499.8|21514.8|21499.8|21487.3|21472.3|103
1662385200000|2022-09-05 13:40:00|21512.3|21497.3|21519.8|21504.8|21524.8|21509.8|21509.8|21494.8|120
1662385500000|2022-09-05 13:45:00|21517.3|21502.3|21564.8|21549.8|21564.8|21549.8|21514.8|21499.8|331
1662385800000|2022-09-05 13:50:00|21559.8|21544.8|21534.8|21519.8|21564.8|21549.8|21534.8|21519.8|97
1662386100000|2022-09-05 13:55:00|21532.3|21517.3|21509.8|21494.8|21549.8|21534.8|21502.3|21487.3|189
1662386400000|2022-09-05 14:00:00|21507.3|21492.3|21489.8|21474.8|21509.8|21494.8|21489.8|21474.8|139
1662386700000|2022-09-05 14:05:00|21484.8|21469.8|21464.8|21449.8|21489.8|21474.8|21464.8|21449.8|248
1662387000000|2022-09-05 14:10:00|21463.8|21448.8|21468.8|21453.8|21478.8|21463.8|21463.8|21448.8|180
1662387300000|2022-09-05 14:15:00|21466.3|21451.3|21463.8|21448.8|21473.8|21458.8|21463.8|21448.8|121
1662387600000|2022-09-05 14:20:00|21466.3|21451.3|21468.8|21453.8|21473.8|21458.8|21453.8|21438.8|129
1662387900000|2022-09-05 14:25:00|21471.3|21456.3|21493.8|21478.8|21493.8|21478.8|21471.3|21456.3|89
1662388200000|2022-09-05 14:30:00|21496.3|21481.3|21513.8|21498.8|21523.8|21508.8|21488.8|21473.8|139
1662388500000|2022-09-05 14:35:00|21508.8|21493.8|21523.8|21508.8|21538.8|21523.8|21508.8|21493.8|143
1662388800000|2022-09-05 14:40:00|21526.3|21511.3|21528.8|21513.8|21543.8|21528.8|21523.8|21508.8|71
1662389100000|2022-09-05 14:45:00|21526.3|21511.3|21506.3|21491.3|21528.8|21513.8|21503.8|21488.8|91
1662389400000|2022-09-05 14:50:00|21503.8|21488.8|21523.8|21508.8|21526.3|21511.3|21503.8|21488.8|60
1662389700000|2022-09-05 14:55:00|21526.3|21511.3|21523.8|21508.8|21533.8|21518.8|21513.8|21498.8|52
1662390000000|2022-09-05 15:00:00|21518.8|21503.8|21531.3|21516.3|21533.8|21518.8|21508.8|21493.8|80
1662390300000|2022-09-05 15:05:00|21533.8|21518.8|21498.8|21483.8|21538.8|21523.8|21498.8|21483.8|81
1662390600000|2022-09-05 15:10:00|21501.3|21486.3|21506.3|21491.3|21508.8|21493.8|21498.8|21483.8|89
1662390900000|2022-09-05 15:15:00|21503.8|21488.8|21518.8|21503.8|21523.8|21508.8|21503.8|21488.8|154
1662391200000|2022-09-05 15:20:00|21516.3|21501.3|21511.3|21496.3|21523.8|21508.8|21508.8|21493.8|112
1662391500000|2022-09-05 15:25:00|21513.8|21498.8|21503.8|21488.8|21523.8|21508.8|21498.8|21483.8|234
1662391800000|2022-09-05 15:30:00|21508.8|21493.8|21498.8|21483.8|21528.8|21513.8|21496.3|21481.3|613
1662392100000|2022-09-05 15:35:00|21496.3|21481.3|21518.8|21503.8|21518.8|21503.8|21488.8|21473.8|146
1662392400000|2022-09-05 15:40:00|21521.3|21506.3|21501.3|21486.3|21521.3|21506.3|21496.3|21481.3|45
1662392700000|2022-09-05 15:45:00|21503.8|21488.8|21483.8|21468.8|21508.8|21493.8|21483.8|21468.8|100
1662393000000|2022-09-05 15:50:00|21486.3|21466.3|21471.3|21451.3|21486.3|21466.3|21471.3|21451.3|35
1662393300000|2022-09-05 15:55:00|21476.3|21456.3|21481.3|21456.3|21486.3|21461.3|21476.3|21451.3|11
1662393600000|2022-09-05 16:00:00|21486.3|21461.3|21501.3|21476.3|21501.3|21476.3|21481.3|21456.3|10
1662393900000|2022-09-05 16:05:00|21496.3|21471.3|21496.3|21476.3|21501.3|21476.3|21491.3|21466.3|28
1662394200000|2022-09-05 16:10:00|21501.3|21481.3|21506.3|21481.3|21506.3|21486.3|21501.3|21476.3|7
1662394500000|2022-09-05 16:15:00|21501.3|21486.3|21486.3|21466.3|21501.3|21486.3|21481.3|21461.3|31
1662394800000|2022-09-05 16:20:00|21491.3|21461.3|21496.3|21476.3|21496.3|21476.3|21491.3|21461.3|14
1662395100000|2022-09-05 16:25:00|21491.3|21471.3|21486.3|21466.3|21496.3|21471.3|21486.3|21461.3|7
1662395400000|2022-09-05 16:30:00|21491.3|21461.3|21486.3|21461.3|21491.3|21466.3|21481.3|21461.3|1
1662395700000|2022-09-05 16:35:00|21481.3|21466.3|21486.3|21466.3|21491.3|21466.3|21481.3|21461.3|1
1662396000000|2022-09-05 16:40:00|21491.3|21461.3|21481.3|21456.3|21491.3|21461.3|21476.3|21456.3|9
1662396300000|2022-09-05 16:45:00|21476.3|21461.3|21471.3|21446.3|21481.3|21461.3|21471.3|21446.3|9
1662396600000|2022-09-05 16:50:00|21466.3|21451.3|21476.3|21451.3|21476.3|21456.3|21466.3|21446.3|4
1662396900000|2022-09-05 16:55:00|21471.3|21456.3|21476.3|21456.3|21481.3|21461.3|21471.3|21451.3|22
1662397200000|2022-09-05 17:00:00|21480.3|21451.3|21485.3|21457.3|21487.8|21459.8|21480.3|21451.3|2
1662397500000|2022-09-05 17:05:00|21487.8|21459.8|21487.8|21459.8|21487.8|21459.8|21487.8|21459.8|0
1662397800000|2022-09-05 17:10:00|21485.3|21457.3|21485.3|21457.3|21487.8|21459.8|21476.3|21456.3|2
1662398400000|2022-09-05 17:20:00|21481.3|21456.3|21485.3|21457.3|21485.3|21457.3|21481.3|21456.3|0
1662398700000|2022-09-05 17:25:00|21481.3|21456.3|21476.3|21456.3|21481.3|21456.3|21476.3|21456.3|2
1662399000000|2022-09-05 17:30:00|21481.3|21457.3|21481.3|21456.3|21485.3|21457.3|21481.3|21456.3|0
1662399300000|2022-09-05 17:35:00|21485.3|21457.3|21480.3|21452.3|21485.3|21457.3|21480.3|21452.3|0
1662399600000|2022-09-05 17:40:00|21477.8|21449.8|21481.3|21456.3|21481.3|21456.3|21477.8|21449.8|1
1662400800000|2022-09-05 18:00:00|21476.3||21481.3||21481.3||21476.3||2
1662401100000|2022-09-05 18:05:00|21476.3||21476.3||21476.3||21476.3||0
1662401400000|2022-09-05 18:10:00|21481.3||21481.3||21481.3||21481.3||1
1662402300000|2022-09-05 18:25:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|0
1662403800000|2022-09-05 18:50:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|1
1662404100000|2022-09-05 18:55:00|21481.3|21466.3|21481.3|21466.3|21481.3|21466.3|21481.3|21466.3|0
1662404400000|2022-09-05 19:00:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|0
1662404700000|2022-09-05 19:05:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|1
1662405300000|2022-09-05 19:15:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|0
1662405600000|2022-09-05 19:20:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|3
1662405900000|2022-09-05 19:25:00|21473.8|21458.8|21468.8|21453.8|21473.8|21458.8|21463.8|21448.8|10
1662406200000|2022-09-05 19:30:00|21476.3|21461.3|21463.8|21448.8|21478.8|21463.8|21463.8|21448.8|20
1662406500000|2022-09-05 19:35:00|21461.3|21446.3|21466.3|21451.3|21466.3|21451.3|21461.3|21446.3|4
1662406800000|2022-09-05 19:40:00|21463.8|21448.8|21463.8|21448.8|21463.8|21448.8|21463.8|21448.8|0
1662407100000|2022-09-05 19:45:00|||||||||1
1662407400000|2022-09-05 19:50:00|21466.3|21451.3|21448.8|21433.8|21466.3|21451.3|21443.8|21428.8|28
1662407700000|2022-09-05 19:55:00|21453.8|21438.8|21448.8|21433.8|21453.8|21438.8|21446.3|21431.3|7
1662408000000|2022-09-05 20:00:00|21458.3|21418.3|21458.3|21418.3|21458.3|21418.3|21458.3|21418.3|0
1662409200000|2022-09-05 20:20:00|21458.1|21418.1|21458.1|21418.1|21458.1|21418.1|21458.1|21418.1|0
1662410400000|2022-09-05 20:40:00|21466.7|21426.7|21466.7|21426.7|21466.7|21426.7|21466.7|21426.7|0
1662415200000|2022-09-05 22:00:00|21467.2|21427.2|21473.6|21433.6|21485.1|21445.1|21460.1|21420.1|0
1662415500000|2022-09-05 22:05:00|21472.4|21432.4|21470.6|21430.6|21474.2|21434.2|21463.8|21423.8|0
1662415800000|2022-09-05 22:10:00|21472.4|21432.4|21480.4|21440.4|21485.9|21445.9|21468.7|21428.7|0
1662416100000|2022-09-05 22:15:00|21481.6|21441.6|21484.1|21444.1|21485.9|21445.9|21477.3|21437.3|0
1662416400000|2022-09-05 22:20:00|21482.9|21442.9|21498.3|21458.3|21500.7|21460.7|21482.9|21442.9|0
1662416700000|2022-09-05 22:25:00|21498.2|21458.2|21502.6|21462.6|21511.8|21471.8|21492.7|21452.7|0
1662417000000|2022-09-05 22:30:00|21502|21462|21503.2|21463.2|21506.3|21466.3|21497|21457|0
1662417300000|2022-09-05 22:35:00|21502|21462|21532.2|21492.2|21533.5|21493.5|21498.3|21458.3|0
1662417600000|2022-09-05 22:40:00|21532.3|21492.3|21519.9|21479.9|21534.7|21494.7|21519.9|21479.9|0
1662417900000|2022-09-05 22:45:00|21520.5|21480.5|21518.7|21478.7|21525.5|21485.5|21517.4|21477.4|0
1662418200000|2022-09-05 22:50:00|21519.9|21479.9|21527.9|21487.9|21531|21491|21517.4|21477.4|0
1662418500000|2022-09-05 22:55:00|21527.3|21487.3|21517.4|21477.4|21527.3|21487.3|21515.6|21475.6|0
1662418800000|2022-09-05 23:00:00|21517.5|21477.5|21514.4|21474.4|21521.1|21481.1|21514.4|21474.4|0
1662419100000|2022-09-05 23:05:00|21514.3|21474.3|21515.6|21475.6|21515.6|21475.6|21510.1|21470.1|0
1662419400000|2022-09-05 23:10:00|21514.4|21474.4|21505.1|21465.1|21514.4|21474.4|21502.1|21462.1|0
1662419700000|2022-09-05 23:15:00|21505.2|21465.2|21508.8|21468.8|21508.8|21468.8|21500.8|21460.8|0
1662420000000|2022-09-05 23:20:00|21508.9|21468.9|21505.1|21465.1|21511.9|21471.9|21500.8|21460.8|0
1662420300000|2022-09-05 23:25:00|21503.3|21463.3|21502.3|21462.3|21506.4|21466.4|21498.6|21458.6|0
1662420600000|2022-09-05 23:30:00|21501.1|21461.1|21500.5|21460.5|21505.4|21465.4|21498.6|21458.6|0
1662420900000|2022-09-05 23:35:00|21500.4|21460.4|21507.9|21467.9|21507.9|21467.9|21498.6|21458.6|0
1662421200000|2022-09-05 23:40:00|21510.9|21470.9|21513.1|21473.1|21514.6|21474.6|21509.1|21469.1|0
1662421500000|2022-09-05 23:45:00|21513.2|21473.2|21507.6|21467.6|21514.4|21474.4|21505.1|21465.1|0
1662421800000|2022-09-05 23:50:00|21507.5|21467.5|21489.7|21449.7|21510.1|21470.1|21487.3|21447.3|0
1662422100000|2022-09-05 23:55:00|21489.8|21449.8|21496.5|21456.5|21496.5|21456.5|21488.5|21448.5|0
1662422400000|2022-09-06 00:00:00|21495.3|21455.3|21472.5|21432.5|21495.3|21455.3|21469.4|21429.4|0
1662422700000|2022-09-06 00:05:00|21473.7|21433.7|21494|21454|21494|21454|21472.5|21432.5|0
1662423000000|2022-09-06 00:10:00|21494.1|21454.1|21494.4|21454.4|21498.3|21458.3|21486.8|21446.8|0
1662423300000|2022-09-06 00:15:00|21494.5|21454.5|21528.2|21488.2|21534.3|21494.3|21494.5|21454.5|0
1662423600000|2022-09-06 00:20:00|21528.3|21488.3|21540.6|21500.6|21540.7|21500.7|21528.3|21488.3|0
1662423900000|2022-09-06 00:25:00|21540.5|21500.5|21550.4|21510.4|21553.5|21513.5|21540.5|21500.5|0
1662424200000|2022-09-06 00:30:00|21553.3|21513.3|21629.3|21589.3|21629.5|21589.5|21547.4|21507.4|0
1662424500000|2022-09-06 00:35:00|21626.3|21586.3|21660.8|21620.8|21673.2|21633.2|21626.3|21586.3|0
1662424800000|2022-09-06 00:40:00|21663.8|21623.8|21649.7|21609.7|21667|21627|21649.5|21609.5|0
1662425100000|2022-09-06 00:45:00|21649.6|21609.6|21666.9|21626.9|21667|21627|21649.5|21609.5|0
1662425400000|2022-09-06 00:50:00|21666.8|21626.8|21666.9|21626.9|21667|21627|21660.7|21620.7|0
1662425700000|2022-09-06 00:55:00|21667|21627|21667.5|21627.5|21685.4|21645.4|21666.9|21626.9|0
1662426000000|2022-09-06 01:00:00|21667.3|21627.3|21685.5|21645.5|21685.5|21645.5|21667.1|21627.1|0
1662426300000|2022-09-06 01:05:00|21685.6|21645.6|21670.4|21630.4|21685.7|21645.7|21670.4|21630.4|0
1662426600000|2022-09-06 01:10:00|21667.5|21627.5|21667.2|21627.2|21673.5|21633.5|21661.2|21621.2|0
1662426900000|2022-09-06 01:15:00|21667.1|21627.1|21661.2|21621.2|21667.4|21627.4|21661.1|21621.1|0
1662427200000|2022-09-06 01:20:00|21661.3|21621.3|21655.1|21615.1|21667.3|21627.3|21655.1|21615.1|0
1662427500000|2022-09-06 01:25:00|21649.1|21609.1|21643|21603|21649.1|21609.1|21636.9|21596.9|0
1662427800000|2022-09-06 01:30:00|21649|21609|21633.6|21593.6|21649.1|21609.1|21630.5|21590.5|0
1662428100000|2022-09-06 01:35:00|21636.6|21596.6|21636.5|21596.5|21642.8|21602.8|21633.5|21593.5|0
1662428400000|2022-09-06 01:40:00|21636.4|21596.4|21630.3|21590.3|21636.5|21596.5|21630.3|21590.3|0
1662428700000|2022-09-06 01:45:00|21630.1|21590.1|21623.9|21583.9|21630.1|21590.1|21617.9|21577.9|0
1662429000000|2022-09-06 01:50:00|21624|21584|21611.9|21571.9|21624.1|21584.1|21611.8|21571.8|0
1662429300000|2022-09-06 01:55:00|21611.8|21571.8|21605.7|21565.7|21611.8|21571.8|21599.7|21559.7|0
1662429600000|2022-09-06 02:00:00|21605.8|21565.8|21611.8|21571.8|21620.9|21580.9|21599.7|21559.7|0
1662429900000|2022-09-06 02:05:00|21611.9|21571.9|21581.2|21541.2|21611.9|21571.9|21581.2|21541.2|0
1662430200000|2022-09-06 02:10:00|21584.2|21544.2|21599.5|21559.5|21599.5|21559.5|21581.2|21541.2|0
1662430500000|2022-09-06 02:15:00|21599.6|21559.6|21605.5|21565.5|21605.7|21565.7|21599.3|21559.3|0
1662430800000|2022-09-06 02:20:00|21605.4|21565.4|21599.4|21559.4|21605.5|21565.5|21593.2|21553.2|0
1662431100000|2022-09-06 02:25:00|21599.3|21559.3|21605.4|21565.4|21605.7|21565.7|21599.3|21559.3|0
1662431400000|2022-09-06 02:30:00|21599.4|21559.4|21599.3|21559.3|21605.5|21565.5|21587.1|21547.1|0
1662431700000|2022-09-06 02:35:00|21599.4|21559.4|21611.8|21571.8|21611.8|21571.8|21599.4|21559.4|0
1662432000000|2022-09-06 02:40:00|21611.9|21571.9|21623.9|21583.9|21627.1|21587.1|21611.7|21571.7|0
1662432300000|2022-09-06 02:45:00|21623.7|21583.7|21617.8|21577.8|21623.8|21583.8|21611.7|21571.7|0
1662432600000|2022-09-06 02:50:00|21617.7|21577.7|21624.1|21584.1|21624.1|21584.1|21611.8|21571.8|0
1662432900000|2022-09-06 02:55:00|21624|21584|21618|21578|21624.1|21584.1|21611.9|21571.9|0
1662433200000|2022-09-06 03:00:00|21615|21575|21599.7|21559.7|21618.1|21578.1|21599.6|21559.6|0
1662433500000|2022-09-06 03:05:00|21599.8|21559.8|21599.6|21559.6|21605.8|21565.8|21593.6|21553.6|0
1662433800000|2022-09-06 03:10:00|21593.6|21553.6|21581.1|21541.1|21599.8|21559.8|21581.1|21541.1|0
1662434100000|2022-09-06 03:15:00|21581|21541|21587.2|21547.2|21593.2|21553.2|21581|21541|0
1662434400000|2022-09-06 03:20:00|21587.3|21547.3|21587.2|21547.2|21593.4|21553.4|21587.2|21547.2|0
1662434700000|2022-09-06 03:25:00|21587.3|21547.3|21593.4|21553.4|21599.5|21559.5|21587.2|21547.2|0
1662435000000|2022-09-06 03:30:00|21590.4|21550.4|21593.2|21553.2|21593.4|21553.4|21587.3|21547.3|0
1662435300000|2022-09-06 03:35:00|21596.2|21556.2|21593.3|21553.3|21599.3|21559.3|21587.2|21547.2|0
1662435600000|2022-09-06 03:40:00|21593.2|21553.2|21580.9|21540.9|21596.2|21556.2|21580.8|21540.8|0
1662435900000|2022-09-06 03:45:00|21580.7|21540.7|21568.6|21528.6|21590|21550|21568.6|21528.6|0
1662436200000|2022-09-06 03:50:00|21568.7|21528.7|21556.7|21516.7|21568.7|21528.7|21550.5|21510.5|0
1662436500000|2022-09-06 03:55:00|21562.7|21522.7|21562.8|21522.8|21562.9|21522.9|21550.8|21510.8|0
1662436800000|2022-09-06 04:00:00|21562.9|21522.9|21574.8|21534.8|21574.9|21534.9|21562.9|21522.9|0
1662437100000|2022-09-06 04:05:00|21574.9|21534.9|21574.9|21534.9|21580.9|21540.9|21574.8|21534.8|0
1662437400000|2022-09-06 04:10:00|21574.8|21534.8|21580.8|21540.8|21580.9|21540.9|21574.8|21534.8|0
1662437700000|2022-09-06 04:15:00|21580.9|21540.9|21568.8|21528.8|21580.9|21540.9|21568.8|21528.8|0
1662438000000|2022-09-06 04:20:00|21568.7|21528.7|21584|21544|21587.1|21547.1|21568.7|21528.7|0
1662438300000|2022-09-06 04:25:00|21584.1|21544.1|21567.2|21527.2|21587.1|21547.1|21561|21521|0
1662438600000|2022-09-06 04:30:00|21567.1|21527.1|21561|21521|21567.2|21527.2|21560.9|21520.9|0
1662438900000|2022-09-06 04:35:00|21561.1|21521.1|21564.1|21524.1|21567.2|21527.2|21561|21521|0
1662439200000|2022-09-06 04:40:00|21564.2|21524.2|21555.1|21515.1|21567.3|21527.3|21555.1|21515.1|0
1662439500000|2022-09-06 04:45:00|21561.1|21521.1|21554.4|21514.4|21561.1|21521.1|21554.3|21514.3|0
1662439800000|2022-09-06 04:50:00|21554.5|21514.5|21560.4|21520.4|21560.6|21520.6|21554.3|21514.3|0
1662440100000|2022-09-06 04:55:00|21560.5|21520.5|21542.3|21502.3|21560.5|21520.5|21542.1|21502.1|0
1662440400000|2022-09-06 05:00:00|21542.2|21502.2|21530.1|21490.1|21545.4|21505.4|21530.1|21490.1|0
1662440700000|2022-09-06 05:05:00|21524.1|21484.1|21536.1|21496.1|21536.3|21496.3|21524.1|21484.1|0
1662441000000|2022-09-06 05:10:00|21536.2|21496.2|21536.2|21496.2|21539.2|21499.2|21530|21490|0
1662441300000|2022-09-06 05:15:00|21536.3|21496.3|21526.2|21486.2|21542.3|21502.3|21520.1|21480.1|0
1662441600000|2022-09-06 05:20:00|21526.1|21486.1|21538.6|21498.6|21538.6|21498.6|21520.1|21480.1|0
1662441900000|2022-09-06 05:25:00|21544.6|21504.6|21532.5|21492.5|21544.6|21504.6|21529.4|21489.4|0
1662442200000|2022-09-06 05:30:00|21535.5|21495.5|21526.4|21486.4|21535.5|21495.5|21520.3|21480.3|0
1662442500000|2022-09-06 05:35:00|21526.3|21486.3|21544.9|21504.9|21545|21505|21526.3|21486.3|0
1662442800000|2022-09-06 05:40:00|21544.8|21504.8|21538.9|21498.9|21544.9|21504.9|21538.7|21498.7|0
1662443100000|2022-09-06 05:45:00|21538.8|21498.8|21544.9|21504.9|21545|21505|21538.8|21498.8|0
1662443400000|2022-09-06 05:50:00|21545|21505|21538.8|21498.8|21551|21511|21532.8|21492.8|0
1662443700000|2022-09-06 05:55:00|21538.9|21498.9|21530.5|21490.5|21544.9|21504.9|21526.6|21486.6|0
1662444000000|2022-09-06 06:00:00|21515.5|21475.5|21468.8|21453.8|21517.5|21477.5|21451.3|21436.3|92
1662444300000|2022-09-06 06:05:00|21473.8|21458.8|21456.3|21441.3|21476.3|21461.3|21453.8|21438.8|134
1662444600000|2022-09-06 06:10:00|21453.8|21438.8|21471.3|21456.3|21471.3|21456.3|21438.8|21423.8|31
1662444900000|2022-09-06 06:15:00|21473.8|21458.8|21446.3|21431.3|21473.8|21458.8|21433.8|21418.8|40
1662445200000|2022-09-06 06:20:00|21448.8|21433.8|21458.8|21443.8|21463.8|21448.8|21431.3|21416.3|43
1662445500000|2022-09-06 06:25:00|21461.3|21446.3|21473.8|21458.8|21473.8|21458.8|21461.3|21446.3|21
1662445800000|2022-09-06 06:30:00|21478.8|21463.8|21486.3|21471.3|21503.8|21488.8|21473.8|21458.8|38
1662446100000|2022-09-06 06:35:00|21488.8|21473.8|21483.8|21468.8|21503.8|21488.8|21478.8|21463.8|33
1662446400000|2022-09-06 06:40:00|21486.3|21471.3|21473.8|21458.8|21498.8|21483.8|21468.8|21453.8|43
1662446700000|2022-09-06 06:45:00|21476.3|21461.3|21458.8|21443.8|21481.3|21466.3|21458.8|21443.8|42
1662447000000|2022-09-06 06:50:00|21456.3|21441.3|21438.8|21423.8|21458.8|21443.8|21433.8|21418.8|50
1662447300000|2022-09-06 06:55:00|21441.3|21426.3|21463.8|21448.8|21463.8|21448.8|21438.8|21423.8|67
1662447600000|2022-09-06 07:00:00|21466.3|21451.3|21548.8|21533.8|21548.8|21533.8|21441.3|21426.3|583
1662447900000|2022-09-06 07:05:00|21553.8|21538.8|21573.8|21558.8|21583.8|21568.8|21548.8|21533.8|429
1662448200000|2022-09-06 07:10:00|21578.8|21563.8|21576.3|21561.3|21593.8|21578.8|21553.8|21538.8|297
1662448500000|2022-09-06 07:15:00|21578.8|21563.8|21543.8|21528.8|21593.8|21578.8|21536.3|21521.3|311
1662448800000|2022-09-06 07:20:00|21551.3|21536.3|21621.3|21606.3|21633.8|21618.8|21543.8|21528.8|239
1662449100000|2022-09-06 07:25:00|21618.8|21603.8|21621.3|21606.3|21636.3|21621.3|21603.8|21588.8|278
1662449400000|2022-09-06 07:30:00|21618.8|21603.8|21578.8|21563.8|21628.8|21613.8|21568.8|21553.8|317
1662449700000|2022-09-06 07:35:00|21576.3|21561.3|21546.3|21531.3|21598.8|21583.8|21543.8|21528.8|241
1662450000000|2022-09-06 07:40:00|21547.1|21532.1|21529.6|21514.6|21569.6|21554.6|21529.6|21514.6|172
1662450300000|2022-09-06 07:45:00|21532.1|21517.1|21492.1|21477.1|21534.6|21519.6|21492.1|21477.1|188
1662450600000|2022-09-06 07:50:00|21494.6|21479.6|21477.1|21462.1|21494.6|21479.6|21459.6|21444.6|263
1662450900000|2022-09-06 07:55:00|21474.6|21459.6|21494.6|21479.6|21499.6|21484.6|21469.6|21454.6|150
1662451200000|2022-09-06 08:00:00|21497.1|21482.1|21474.6|21459.6|21499.6|21484.6|21459.6|21444.6|222
1662451500000|2022-09-06 08:05:00|21472.1|21457.1|21439.6|21424.6|21474.6|21459.6|21424.6|21409.6|270
1662451800000|2022-09-06 08:10:00|21437.1|21422.1|21434.6|21419.6|21439.6|21424.6|21394.6|21379.6|244
1662452100000|2022-09-06 08:15:00|21437.1|21422.1|21429.6|21414.6|21437.1|21422.1|21404.6|21389.6|132
1662452400000|2022-09-06 08:20:00|21424.6|21409.6|21409.6|21394.6|21449.6|21434.6|21404.6|21389.6|198
1662452700000|2022-09-06 08:25:00|21407.1|21392.1|21434.6|21419.6|21434.6|21419.6|21399.6|21384.6|147
1662453000000|2022-09-06 08:30:00|21439.6|21424.6|21439.6|21424.6|21449.6|21434.6|21419.6|21404.6|96
1662453300000|2022-09-06 08:35:00|21437.1|21422.1|21449.6|21434.6|21449.6|21434.6|21419.6|21404.6|99
1662453600000|2022-09-06 08:40:00|21444.6|21429.6|21444.6|21429.6|21464.6|21449.6|21444.6|21429.6|135
1662453900000|2022-09-06 08:45:00|21449.6|21434.6|21437.1|21422.1|21464.6|21449.6|21434.6|21419.6|98
1662454200000|2022-09-06 08:50:00|21434.6|21419.6|21464.6|21449.6|21469.6|21454.6|21429.6|21414.6|57
1662454500000|2022-09-06 08:55:00|21469.6|21454.6|21449.6|21434.6|21472.1|21457.1|21444.6|21429.6|126
1662454800000|2022-09-06 09:00:00|21447.1|21432.1|21404.6|21389.6|21447.1|21432.1|21399.6|21384.6|160
1662455100000|2022-09-06 09:05:00|21399.6|21384.6|21389.6|21374.6|21412.1|21397.1|21384.6|21369.6|142
1662455400000|2022-09-06 09:10:00|21394.6|21379.6|21369.6|21354.6|21399.6|21384.6|21369.6|21354.6|149
1662455700000|2022-09-06 09:15:00|21374.6|21359.6|21389.6|21374.6|21399.6|21384.6|21374.6|21359.6|70
1662456000000|2022-09-06 09:20:00|21387.1|21372.1|21414.6|21399.6|21422.1|21407.1|21374.6|21359.6|164
1662456300000|2022-09-06 09:25:00|21417.1|21402.1|21424.6|21409.6|21434.6|21419.6|21409.6|21394.6|124
1662456600000|2022-09-06 09:30:00|21429.6|21414.6|21469.6|21454.6|21469.6|21454.6|21414.6|21399.6|122
1662456900000|2022-09-06 09:35:00|21467.1|21452.1|21474.6|21459.6|21474.6|21459.6|21449.6|21434.6|74
1662457200000|2022-09-06 09:40:00|21469.6|21454.6|21474.6|21459.6|21499.6|21484.6|21469.6|21454.6|273
1662457500000|2022-09-06 09:45:00|21479.6|21464.6|21464.6|21449.6|21489.6|21474.6|21462.1|21447.1|111
1662457800000|2022-09-06 09:50:00|21467.1|21452.1|21484.6|21469.6|21499.6|21484.6|21464.6|21449.6|101
1662458100000|2022-09-06 09:55:00|21487.1|21472.1|21492.1|21477.1|21494.6|21479.6|21479.6|21464.6|102
1662458400000|2022-09-06 10:00:00|21489.6|21474.6|21484.6|21469.6|21499.6|21484.6|21474.6|21459.6|76
1662458700000|2022-09-06 10:05:00|21489.6|21474.6|21484.6|21469.6|21494.6|21479.6|21482.1|21467.1|69
1662459000000|2022-09-06 10:10:00|21479.6|21464.6|21494.6|21479.6|21499.6|21484.6|21474.6|21459.6|133
1662459300000|2022-09-06 10:15:00|21497.1|21482.1|21512.1|21497.1|21524.6|21509.6|21492.1|21477.1|195
1662459600000|2022-09-06 10:20:00|21514.6|21499.6|21534.6|21519.6|21534.6|21519.6|21504.6|21489.6|125
1662459900000|2022-09-06 10:25:00|21537.1|21522.1|21529.6|21514.6|21539.6|21524.6|21514.6|21499.6|131
1662460200000|2022-09-06 10:30:00|21524.6|21509.6|21514.6|21499.6|21524.6|21509.6|21494.6|21479.6|105
1662460500000|2022-09-06 10:35:00|21517.1|21502.1|21499.6|21484.6|21524.6|21509.6|21494.6|21479.6|110
1662460800000|2022-09-06 10:40:00|21504.6|21489.6|21504.6|21489.6|21512.1|21497.1|21494.6|21479.6|111
1662461100000|2022-09-06 10:45:00|21509.6|21494.6|21514.6|21499.6|21524.6|21509.6|21509.6|21494.6|84
1662461400000|2022-09-06 10:50:00|21517.1|21502.1|21494.6|21479.6|21524.6|21509.6|21489.6|21474.6|93
1662461700000|2022-09-06 10:55:00|21489.6|21474.6|21504.6|21489.6|21504.6|21489.6|21489.6|21474.6|56
1662462000000|2022-09-06 11:00:00|21499.6|21484.6|21509.6|21494.6|21514.6|21499.6|21489.6|21474.6|71
1662462300000|2022-09-06 11:05:00|21507.1|21492.1|21504.6|21489.6|21507.1|21492.1|21494.6|21479.6|27
1662462600000|2022-09-06 11:10:00|21507.1|21492.1|21494.6|21479.6|21509.6|21494.6|21489.6|21474.6|31
1662462900000|2022-09-06 11:15:00|21492.1|21477.1|21494.6|21479.6|21504.6|21489.6|21489.6|21474.6|43
1662463200000|2022-09-06 11:20:00|21492.1|21477.1|21484.6|21469.6|21504.6|21489.6|21474.6|21459.6|105
1662463500000|2022-09-06 11:25:00|21487.1|21472.1|21499.6|21484.6|21502.1|21487.1|21482.1|21467.1|48
1662463800000|2022-09-06 11:30:00|21494.6|21479.6|21489.6|21474.6|21494.6|21479.6|21479.6|21464.6|78
1662464100000|2022-09-06 11:35:00|21487.1|21472.1|21454.6|21439.6|21489.6|21474.6|21452.1|21437.1|58
1662464400000|2022-09-06 11:40:00|21451.8|21436.8|21451.8|21436.8|21451.8|21436.8|21434.3|21419.3|66
1662464700000|2022-09-06 11:45:00|21454.3|21439.3|21446.8|21431.8|21466.8|21451.8|21441.8|21426.8|81
1662465000000|2022-09-06 11:50:00|21444.3|21429.3|21459.3|21444.3|21461.8|21446.8|21434.3|21419.3|58
1662465300000|2022-09-06 11:55:00|21461.8|21446.8|21476.8|21461.8|21481.8|21466.8|21459.3|21444.3|53
1662465600000|2022-09-06 12:00:00|21479.3|21464.3|21491.8|21476.8|21491.8|21476.8|21471.8|21456.8|70
1662465900000|2022-09-06 12:05:00|21489.3|21474.3|21496.8|21481.8|21501.8|21486.8|21481.8|21466.8|137
1662466200000|2022-09-06 12:10:00|21491.8|21476.8|21491.8|21476.8|21496.8|21481.8|21481.8|21466.8|56
1662466500000|2022-09-06 12:15:00|21486.8|21471.8|21466.8|21451.8|21489.3|21474.3|21466.8|21451.8|84
1662466800000|2022-09-06 12:20:00|21469.3|21454.3|21461.8|21446.8|21471.8|21456.8|21459.3|21444.3|52
1662467100000|2022-09-06 12:25:00|21466.8|21451.8|21441.8|21426.8|21469.3|21454.3|21441.8|21426.8|63
1662467400000|2022-09-06 12:30:00|21439.3|21424.3|21441.8|21426.8|21451.8|21436.8|21431.8|21416.8|89
1662467700000|2022-09-06 12:35:00|21436.8|21421.8|21466.8|21451.8|21471.8|21456.8|21436.8|21421.8|85
1662468000000|2022-09-06 12:40:00|21471.8|21456.8|21481.8|21466.8|21486.8|21471.8|21466.8|21451.8|63
1662468300000|2022-09-06 12:45:00|21479.3|21464.3|21486.8|21471.8|21486.8|21471.8|21461.8|21446.8|98
1662468600000|2022-09-06 12:50:00|21489.3|21474.3|21511.8|21496.8|21511.8|21496.8|21486.8|21471.8|92
1662468900000|2022-09-06 12:55:00|21506.8|21491.8|21506.8|21491.8|21516.8|21501.8|21506.8|21491.8|149
1662469200000|2022-09-06 13:00:00|21511.8|21496.8|21514.3|21499.3|21524.3|21509.3|21506.8|21491.8|146
1662469500000|2022-09-06 13:05:00|21511.8|21496.8|21519.3|21504.3|21521.8|21506.8|21501.8|21486.8|113
1662469800000|2022-09-06 13:10:00|21516.8|21501.8|21519.3|21504.3|21521.8|21506.8|21511.8|21496.8|97
1662470100000|2022-09-06 13:15:00|21516.8|21501.8|21539.3|21524.3|21541.8|21526.8|21516.8|21501.8|75
1662470400000|2022-09-06 13:20:00|21541.8|21526.8|21541.8|21526.8|21551.8|21536.8|21526.8|21511.8|191
1662470700000|2022-09-06 13:25:00|21539.3|21524.3|21506.8|21491.8|21539.3|21524.3|21499.3|21484.3|133
1662471000000|2022-09-06 13:30:00|21511.8|21496.8|21514.3|21499.3|21551.8|21536.8|21511.8|21496.8|290
1662471300000|2022-09-06 13:35:00|21516.8|21501.8|21479.3|21464.3|21546.8|21531.8|21474.3|21459.3|209
1662471600000|2022-09-06 13:40:00|21476.8|21461.8|21484.3|21469.3|21501.8|21486.8|21471.8|21456.8|147
1662471900000|2022-09-06 13:45:00|21486.8|21471.8|21461.8|21446.8|21491.8|21476.8|21451.8|21436.8|224
1662472200000|2022-09-06 13:50:00|21459.3|21444.3|21386.8|21371.8|21466.8|21451.8|21381.8|21366.8|583
1662472500000|2022-09-06 13:55:00|21381.8|21366.8|21421.8|21406.8|21426.8|21411.8|21369.3|21354.3|260
1662472800000|2022-09-06 14:00:00|21414.3|21399.3|21351.8|21336.8|21426.8|21411.8|21336.8|21321.8|542
1662473100000|2022-09-06 14:05:00|21346.8|21331.8|21344.3|21329.3|21356.8|21341.8|21331.8|21316.8|229
1662473400000|2022-09-06 14:10:00|21343.6|21328.6|21358.6|21343.6|21358.6|21343.6|21321.1|21306.1|335
1662473700000|2022-09-06 14:15:00|21356.1|21341.1|21371.1|21356.1|21371.1|21356.1|21331.1|21316.1|208
1662474000000|2022-09-06 14:20:00|21368.6|21353.6|21338.6|21323.6|21368.6|21353.6|21321.1|21306.1|203
1662474300000|2022-09-06 14:25:00|21341.1|21326.1|21401.1|21386.1|21406.1|21391.1|21331.1|21316.1|256
1662474600000|2022-09-06 14:30:00|21398.6|21383.6|21426.1|21411.1|21426.1|21411.1|21386.1|21371.1|214
1662474900000|2022-09-06 14:35:00|21428.6|21413.6|21451.1|21436.1|21451.1|21436.1|21401.1|21386.1|135
1662475200000|2022-09-06 14:40:00|21453.6|21438.6|21473.6|21458.6|21486.1|21471.1|21453.6|21438.6|244
1662475500000|2022-09-06 14:45:00|21471.1|21456.1|21476.1|21461.1|21486.1|21471.1|21456.1|21441.1|133
1662475800000|2022-09-06 14:50:00|21478.6|21463.6|21506.1|21491.1|21531.1|21516.1|21476.1|21461.1|252
1662476100000|2022-09-06 14:55:00|21508.6|21493.6|21531.1|21516.1|21551.1|21536.1|21506.1|21491.1|292
1662476400000|2022-09-06 15:00:00|21526.1|21511.1|21521.1|21506.1|21531.1|21516.1|21511.1|21496.1|163
1662476700000|2022-09-06 15:05:00|21518.6|21503.6|21541.1|21526.1|21561.1|21546.1|21513.6|21498.6|182
1662477000000|2022-09-06 15:10:00|21543.6|21528.6|21506.1|21491.1|21546.1|21531.1|21506.1|21491.1|194
1662477300000|2022-09-06 15:15:00|21501.1|21486.1|21506.1|21491.1|21511.1|21496.1|21486.1|21471.1|182
1662477600000|2022-09-06 15:20:00|21503.6|21488.6|21503.6|21488.6|21516.1|21501.1|21491.1|21476.1|220
1662477900000|2022-09-06 15:25:00|21501.1|21486.1|21476.1|21461.1|21511.1|21496.1|21466.1|21451.1|349
1662478200000|2022-09-06 15:30:00|21478.6|21463.6|21481.1|21466.1|21536.1|21521.1|21461.1|21446.1|620
1662478500000|2022-09-06 15:35:00|21483.6|21468.6|21476.1|21461.1|21506.1|21491.1|21456.1|21441.1|201
1662478800000|2022-09-06 15:40:00|21473.6|21458.6|21506.1|21491.1|21523.6|21508.6|21466.1|21451.1|147
1662479100000|2022-09-06 15:45:00|21503.6|21488.6|21478.6|21463.6|21521.1|21506.1|21466.1|21451.1|84
1662479400000|2022-09-06 15:50:00|21483.6|21458.6|21523.6|21498.6|21528.6|21503.6|21473.6|21453.6|21
1662479700000|2022-09-06 15:55:00|21518.6|21493.6|21513.6|21488.6|21533.6|21513.6|21508.6|21488.6|37
1662480000000|2022-09-06 16:00:00|21508.6|21493.6|21513.6|21493.6|21528.6|21503.6|21503.6|21478.6|37
1662480300000|2022-09-06 16:05:00|21518.6|21488.6|21468.6|21448.6|21528.6|21508.6|21463.6|21443.6|43
1662480600000|2022-09-06 16:10:00|21473.6|21453.6|21453.6|21433.6|21473.6|21453.6|21443.6|21423.6|37
1662480900000|2022-09-06 16:15:00|21448.6|21428.6|21418.6|21398.6|21458.6|21438.6|21408.6|21388.6|66
1662481200000|2022-09-06 16:20:00|21413.6|21393.6|21393.6|21373.6|21428.6|21403.6|21388.6|21368.6|36
1662481500000|2022-09-06 16:25:00|21398.6|21378.6|21428.6|21408.6|21433.6|21408.6|21388.6|21368.6|73
1662481800000|2022-09-06 16:30:00|21433.6|21413.6|21423.6|21398.6|21448.6|21423.6|21418.6|21398.6|140
1662482100000|2022-09-06 16:35:00|21428.6|21403.6|21433.6|21413.6|21438.6|21418.6|21418.6|21398.6|27
1662482400000|2022-09-06 16:40:00|21438.6|21408.6|21463.6|21443.6|21463.6|21443.6|21408.6|21388.6|22
1662482700000|2022-09-06 16:45:00|21458.6|21438.6|21473.6|21448.6|21473.6|21448.6|21448.6|21423.6|39
1662483000000|2022-09-06 16:50:00|21478.6|21453.6|21468.6|21448.6|21478.6|21458.6|21448.6|21428.6|29
1662483300000|2022-09-06 16:55:00|21473.6|21453.6|21463.6|21443.6|21483.6|21463.6|21458.6|21438.6|9
1662483600000|2022-09-06 17:00:00|21468.6|21438.6|21433.6|21408.6|21468.6|21448.6|21428.6|21403.6|33
1662483900000|2022-09-06 17:05:00|21428.6|21413.6|21383.6|21363.6|21428.6|21413.6|21383.6|21363.6|25
1662484200000|2022-09-06 17:10:00|21388.6|21368.6|21373.6|21353.6|21398.6|21378.6|21368.6|21348.6|34
1662484500000|2022-09-06 17:15:00|21378.6|21348.6|21378.6|21353.6|21388.6|21363.6|21363.6|21343.6|76
1662484800000|2022-09-06 17:20:00|21383.6|21358.6|21378.6|21358.6|21388.6|21363.6|21368.6|21348.6|15
1662485100000|2022-09-06 17:25:00|21383.6|21363.6|21368.6|21348.6|21388.6|21363.6|21368.6|21348.6|18
1662485400000|2022-09-06 17:30:00|21373.6|21353.6|21398.6|21378.6|21413.6|21388.6|21368.6|21348.6|23
1662485700000|2022-09-06 17:35:00|21393.6|21373.6|21403.6|21383.6|21408.6|21388.6|21383.6|21363.6|11
1662486000000|2022-09-06 17:40:00|21398.6|21378.6|21388.6|21363.6|21403.6|21383.6|21373.6|21348.6|18
1662486300000|2022-09-06 17:45:00|21393.6|21368.6|21368.6|21343.6|21393.6|21368.6|21363.6|21343.6|15
1662486600000|2022-09-06 17:50:00|21363.6|21348.6|21373.6|21348.6|21378.6|21353.6|21358.6|21338.6|26
1662486900000|2022-09-06 17:55:00|21378.6|21353.6|21398.6|21378.6|21403.6|21383.6|21373.6|21348.6|17
1662487200000|2022-09-06 18:00:00|21393.6|21373.6|21413.6|21388.6|21423.6|21398.6|21393.6|21373.6|29
1662487500000|2022-09-06 18:05:00|21408.6|21393.6|21408.6|21388.6|21418.6|21398.6|21398.6|21373.6|22
1662487800000|2022-09-06 18:10:00|21413.6|21393.6|21443.6|21423.6|21458.6|21433.6|21413.6|21388.6|51
1662488100000|2022-09-06 18:15:00|21448.6|21418.6|21448.6|21428.6|21458.6|21438.6|21438.6|21418.6|26
1662488400000|2022-09-06 18:20:00|21453.6|21423.6|21433.6|21413.6|21453.6|21428.6|21428.6|21403.6|16
1662488700000|2022-09-06 18:25:00|21428.6|21408.6|21423.6|21408.6|21433.6|21413.6|21418.6|21393.6|27
1662489000000|2022-09-06 18:30:00|21421.1|21406.1|21408.6|21393.6|21426.1|21411.1|21391.1|21376.1|16
1662489300000|2022-09-06 18:35:00|21411.1|21396.1|21418.6|21403.6|21433.6|21418.6|21401.1|21386.1|12
1662489600000|2022-09-06 18:40:00|21416.1|21401.1|21391.1|21376.1|21416.1|21401.1|21388.6|21373.6|6
1662489900000|2022-09-06 18:45:00|21388.6|21373.6|21398.6|21383.6|21403.6|21388.6|21381.1|21366.1|12
1662490200000|2022-09-06 18:50:00|21401.1|21386.1|21388.6|21373.6|21401.1|21386.1|21366.1|21351.1|15
1662490500000|2022-09-06 18:55:00|21391.1|21376.1|21378.6|21363.6|21406.1|21391.1|21373.6|21358.6|17
1662490800000|2022-09-06 19:00:00|21376.1|21361.1|21368.6|21353.6|21386.1|21371.1|21361.1|21346.1|17
1662491100000|2022-09-06 19:05:00|21371.1|21356.1|21406.1|21391.1|21406.1|21391.1|21368.6|21353.6|15
1662491400000|2022-09-06 19:10:00|21403.6|21388.6|21403.6|21388.6|21423.6|21408.6|21398.6|21383.6|15
1662491700000|2022-09-06 19:15:00|21401.1|21386.1|21398.6|21383.6|21431.1|21416.1|21398.6|21383.6|25
1662492000000|2022-09-06 19:20:00|21396.1|21381.1|21391.1|21376.1|21403.6|21388.6|21363.6|21348.6|30
1662492300000|2022-09-06 19:25:00|21388.6|21373.6|21386.1|21371.1|21403.6|21388.6|21383.6|21368.6|32
1662492600000|2022-09-06 19:30:00|21383.6|21368.6|21363.6|21348.6|21386.1|21371.1|21348.6|21333.6|49
1662492900000|2022-09-06 19:35:00|21361.1|21346.1|21368.6|21353.6|21376.1|21361.1|21358.6|21343.6|17
1662493200000|2022-09-06 19:40:00|21366.1|21351.1|21406.1|21391.1|21413.6|21398.6|21363.6|21348.6|34
1662493500000|2022-09-06 19:45:00|21401.1|21386.1|21396.1|21381.1|21413.6|21398.6|21376.1|21361.1|38
1662493800000|2022-09-06 19:50:00|21388.6|21373.6|21378.6|21363.6|21396.1|21381.1|21378.6|21363.6|18
1662494100000|2022-09-06 19:55:00|21381.1|21366.1|21398.6|21383.6|21401.1|21386.1|21371.1|21356.1|109
1662494400000|2022-09-06 20:00:00|21417.4|21377.4|21398.8|21358.8|21418.5|21378.5|21390.8|21350.8|0
1662494700000|2022-09-06 20:05:00|21398.9|21358.9|21387.8|21347.8|21401.3|21361.3|21386.5|21346.5|0
1662495000000|2022-09-06 20:10:00|21389|21349|21393.5|21353.5|21399.7|21359.7|21386.5|21346.5|0
1662495300000|2022-09-06 20:15:00|21392.3|21352.3|21404.6|21364.6|21404.6|21364.6|21389.2|21349.2|0
1662495600000|2022-09-06 20:20:00|21404.5|21364.5|21396.6|21356.6|21407|21367|21396.6|21356.6|0
1662495900000|2022-09-06 20:25:00|21396.5|21356.5|21389.2|21349.2|21396.6|21356.6|21385.5|21345.5|0
1662496200000|2022-09-06 20:30:00|21389.1|21349.1|21388|21348|21389.1|21349.1|21382.4|21342.4|0
1662496500000|2022-09-06 20:35:00|21387.9|21347.9|21388|21348|21391|21351|21386.7|21346.7|0
1662496800000|2022-09-06 20:40:00|21389.2|21349.2|21400.3|21360.3|21400.3|21360.3|21388|21348|0
1662497100000|2022-09-06 20:45:00|21400.2|21360.2|21403.3|21363.3|21403.3|21363.3|21396.6|21356.6|0
1662497400000|2022-09-06 20:50:00|21403.4|21363.4|21396.6|21356.6|21404.6|21364.6|21395.4|21355.4|0
1662497700000|2022-09-06 20:55:00|21397.2|21357.2|21405.8|21365.8|21408.9|21368.9|21396.6|21356.6|0
1662498000000|2022-09-06 21:00:00|21407|21367|21405.8|21365.8|21408.9|21368.9|21404.6|21364.6|0
1662498300000|2022-09-06 21:05:00|21405.6|21365.6|21402.5|21362.5|21406.2|21366.2|21401.9|21361.9|0
1662498600000|2022-09-06 21:10:00|21401.9|21361.9|21401.9|21361.9|21402.5|21362.5|21400.1|21360.1|0
1662498900000|2022-09-06 21:15:00|21400.7|21360.7|21403.7|21363.7|21403.7|21363.7|21400.7|21360.7|0
1662499200000|2022-09-06 21:20:00|21402.5|21362.5|21398.2|21358.2|21403.7|21363.7|21397.6|21357.6|0
1662499500000|2022-09-06 21:25:00|21398.3|21358.3|21400.7|21360.7|21401.9|21361.9|21398.3|21358.3|0
1662499800000|2022-09-06 21:30:00|21400.6|21360.6|21400.1|21360.1|21400.6|21360.6|21400|21360|0
1662500100000|2022-09-06 21:35:00|21400.7|21360.7|21400.1|21360.1|21401.3|21361.3|21399.4|21359.4|0
1662500400000|2022-09-06 21:40:00|21400.7|21360.7|21400|21360|21400.7|21360.7|21400|21360|0
1662500700000|2022-09-06 21:45:00|21398.8|21358.8|21397.6|21357.6|21398.8|21358.8|21397.6|21357.6|0
1662501000000|2022-09-06 21:50:00|21398.2|21358.2|21398.8|21358.8|21398.8|21358.8|21398.2|21358.2|0
1662501300000|2022-09-06 21:55:00|21398.9|21358.9|21400.1|21360.1|21400.7|21360.7|21398.9|21358.9|0
1662501600000|2022-09-06 22:00:00|21400.7|21360.7|21406.8|21366.8|21406.8|21366.8|21392.7|21352.7|0
1662501900000|2022-09-06 22:05:00|21407.4|21367.4|21409.4|21369.4|21410.6|21370.6|21398.8|21358.8|0
1662502200000|2022-09-06 22:10:00|21410.6|21370.6|21419.8|21379.8|21424.1|21384.1|21410.6|21370.6|0
1662502500000|2022-09-06 22:15:00|21419.9|21379.9|21420.5|21380.5|21421.1|21381.1|21410.6|21370.6|0
1662502800000|2022-09-06 22:20:00|21421.1|21381.1|21414.3|21374.3|21421.1|21381.1|21414.3|21374.3|0
1662503100000|2022-09-06 22:25:00|21413.7|21373.7|21418.6|21378.6|21418.6|21378.6|21413.1|21373.1|0
1662503400000|2022-09-06 22:30:00|21419.2|21379.2|21411.8|21371.8|21422.9|21382.9|21411.8|21371.8|0
1662503700000|2022-09-06 22:35:00|21411.2|21371.2|21410.6|21370.6|21413.7|21373.7|21406.3|21366.3|0
1662504000000|2022-09-06 22:40:00|21409.4|21369.4|21414.3|21374.3|21415.5|21375.5|21408.8|21368.8|0
1662504300000|2022-09-06 22:45:00|21414.2|21374.2|21418.6|21378.6|21418.6|21378.6|21410.6|21370.6|0
1662504600000|2022-09-06 22:50:00|21418|21378|21413.1|21373.1|21419.8|21379.8|21408.8|21368.8|0
1662504900000|2022-09-06 22:55:00|21413.7|21373.7|21413.1|21373.1|21418.6|21378.6|21413.1|21373.1|0
1662505200000|2022-09-06 23:00:00|21414.3|21374.3|21407.5|21367.5|21418|21378|21407.5|21367.5|0
1662505500000|2022-09-06 23:05:00|21406.9|21366.9|21390.9|21350.9|21408.8|21368.8|21388.5|21348.5|0
1662505800000|2022-09-06 23:10:00|21391|21351|21390.9|21350.9|21391.6|21351.6|21384.2|21344.2|0
1662506100000|2022-09-06 23:15:00|21391|21351|21394|21354|21399.5|21359.5|21391|21351|0
1662506400000|2022-09-06 23:20:00|21395.2|21355.2|21402.6|21362.6|21403.2|21363.2|21394|21354|0
1662506700000|2022-09-06 23:25:00|21403.2|21363.2|21395.2|21355.2|21406.3|21366.3|21395.2|21355.2|0
1662507000000|2022-09-06 23:30:00|21395.3|21355.3|21400.8|21360.8|21407.5|21367.5|21395.2|21355.2|0
1662507300000|2022-09-06 23:35:00|21402|21362|21403.2|21363.2|21407.5|21367.5|21400.8|21360.8|0
1662507600000|2022-09-06 23:40:00|21402|21362|21408.8|21368.8|21413.1|21373.1|21402|21362|0
1662507900000|2022-09-06 23:45:00|21408.7|21368.7|21400.1|21360.1|21408.8|21368.8|21394|21354|0
1662508200000|2022-09-06 23:50:00|21399.5|21359.5|21394|21354|21402|21362|21390.3|21350.3|0
1662508500000|2022-09-06 23:55:00|21392.8|21352.8|21392.8|21352.8|21398.3|21358.3|21388.5|21348.5|0
1662508800000|2022-09-07 00:00:00|21392.7|21352.7|21387.2|21347.2|21399.5|21359.5|21365.1|21325.1|0
1662509100000|2022-09-07 00:05:00|21386.6|21346.6|21402|21362|21403.2|21363.2|21382.9|21342.9|0
1662509400000|2022-09-07 00:10:00|21400.8|21360.8|21387.7|21347.7|21400.8|21360.8|21378|21338|0
1662509700000|2022-09-07 00:15:00|21387.6|21347.6|21311.8|21271.8|21387.6|21347.6|21308.6|21268.6|0
1662510000000|2022-09-07 00:20:00|21314.8|21274.8|21272.2|21232.2|21314.9|21274.9|21259.8|21219.8|0
1662510300000|2022-09-07 00:25:00|21266.2|21226.2|21273.2|21233.2|21273.3|21233.3|21263.9|21223.9|0
1662510600000|2022-09-07 00:30:00|21273.3|21233.3|21261|21221|21285.4|21245.4|21251.6|21211.6|0
1662510900000|2022-09-07 00:35:00|21264|21224|21261.1|21221.1|21270.2|21230.2|21248.7|21208.7|0
1662511200000|2022-09-07 00:40:00|21255.2|21215.2|21242.9|21202.9|21258.2|21218.2|21242.8|21202.8|0
1662511500000|2022-09-07 00:45:00|21242.8|21202.8|21249.3|21209.3|21255.4|21215.4|21236.9|21196.9|0
1662511800000|2022-09-07 00:50:00|21249.4|21209.4|21261.5|21221.5|21267.6|21227.6|21249.1|21209.1|0
1662512100000|2022-09-07 00:55:00|21261.4|21221.4|21261.6|21221.6|21273.7|21233.7|21249.3|21209.3|0
1662512400000|2022-09-07 01:00:00|21261.8|21221.8|21237.4|21197.4|21262|21222|21237.3|21197.3|0
1662512700000|2022-09-07 01:05:00|21237.3|21197.3|21243.4|21203.4|21249.6|21209.6|21237.3|21197.3|0
1662513000000|2022-09-07 01:10:00|21243.5|21203.5|21249.8|21209.8|21255.9|21215.9|21237.4|21197.4|0
1662513300000|2022-09-07 01:15:00|21250|21210|21243.8|21203.8|21262|21222|21237.6|21197.6|0
1662513600000|2022-09-07 01:20:00|21243.6|21203.6|21237.7|21197.7|21255.9|21215.9|21237.6|21197.6|0
1662513900000|2022-09-07 01:25:00|21237.6|21197.6|21249.7|21209.7|21256|21216|21231.6|21191.6|0
1662514200000|2022-09-07 01:30:00|21252.7|21212.7|21262.1|21222.1|21262.1|21222.1|21237.5|21197.5|0
1662514500000|2022-09-07 01:35:00|21262|21222|21264.9|21224.9|21267.9|21227.9|21243.5|21203.5|0
1662514800000|2022-09-07 01:40:00|21264.8|21224.8|21261.7|21221.7|21267.9|21227.9|21261.6|21221.6|0
1662515100000|2022-09-07 01:45:00|21261.6|21221.6|21274.3|21234.3|21274.4|21234.4|21255.6|21215.6|0
1662515400000|2022-09-07 01:50:00|21274.4|21234.4|21280.3|21240.3|21286.4|21246.4|21274.2|21234.2|0
1662515700000|2022-09-07 01:55:00|21274.3|21234.3|21274.2|21234.2|21274.3|21234.3|21268.2|21228.2|0
1662516000000|2022-09-07 02:00:00|21268.2|21228.2|21274.2|21234.2|21274.3|21234.3|21268.1|21228.1|0
1662516300000|2022-09-07 02:05:00|21268.3|21228.3|21274.3|21234.3|21274.4|21234.4|21268.1|21228.1|0
1662516600000|2022-09-07 02:10:00|21274.2|21234.2|21262|21222|21274.3|21234.3|21255.9|21215.9|0
1662516900000|2022-09-07 02:15:00|21262.1|21222.1|21256|21216|21262.1|21222.1|21255.9|21215.9|0
1662517200000|2022-09-07 02:20:00|21255.9|21215.9|21268.1|21228.1|21268.2|21228.2|21255.9|21215.9|0
1662517500000|2022-09-07 02:25:00|21262.1|21222.1|21286.4|21246.4|21286.5|21246.5|21262.1|21222.1|0
1662517800000|2022-09-07 02:30:00|21286.5|21246.5|21295.7|21255.7|21298.7|21258.7|21286.5|21246.5|0
1662518100000|2022-09-07 02:35:00|21298.7|21258.7|21280.3|21240.3|21304.8|21264.8|21274.3|21234.3|0
1662518400000|2022-09-07 02:40:00|21280.4|21240.4|21280.3|21240.3|21280.4|21240.4|21280.3|21240.3|0
1662518700000|2022-09-07 02:45:00|21280.4|21240.4|21280.5|21240.5|21280.6|21240.6|21274.3|21234.3|0
1662519000000|2022-09-07 02:50:00|21280.6|21240.6|21262|21222|21286.6|21246.6|21262|21222|0
1662519300000|2022-09-07 02:55:00|21262.1|21222.1|21262|21222|21268|21228|21261.9|21221.9|0
1662519600000|2022-09-07 03:00:00|21268|21228|21262|21222|21268.1|21228.1|21255.9|21215.9|0
1662519900000|2022-09-07 03:05:00|21259|21219|21249.5|21209.5|21262|21222|21249.5|21209.5|0
1662520200000|2022-09-07 03:10:00|21249.4|21209.4|21249.4|21209.4|21249.5|21209.5|21240.2|21200.2|0
1662520500000|2022-09-07 03:15:00|21249.3|21209.3|21237|21197|21249.4|21209.4|21236.9|21196.9|0
1662520800000|2022-09-07 03:20:00|21237.1|21197.1|21243.2|21203.2|21243.2|21203.2|21237|21197|0
1662521100000|2022-09-07 03:25:00|21243.1|21203.1|21255.7|21215.7|21255.7|21215.7|21237.1|21197.1|0
1662521400000|2022-09-07 03:30:00|21249.7|21209.7|21243.5|21203.5|21249.7|21209.7|21240.3|21200.3|0
1662521700000|2022-09-07 03:35:00|21243.4|21203.4|21231.2|21191.2|21243.5|21203.5|21231.2|21191.2|0
1662522000000|2022-09-07 03:40:00|21231.3|21191.3|21237.3|21197.3|21237.5|21197.5|21231.3|21191.3|0
1662522300000|2022-09-07 03:45:00|21237.4|21197.4|21243.4|21203.4|21243.5|21203.5|21237.4|21197.4|0
1662522600000|2022-09-07 03:50:00|21237.4|21197.4|21256|21216|21262|21222|21237.3|21197.3|0
1662522900000|2022-09-07 03:55:00|21256.1|21216.1|21256.1|21216.1|21256.1|21216.1|21255.9|21215.9|0
1662523200000|2022-09-07 04:00:00|21256.1|21216.1|21243.7|21203.7|21256.1|21216.1|21243.7|21203.7|0
1662523500000|2022-09-07 04:05:00|21243.8|21203.8|21243.8|21203.8|21243.9|21203.9|21243.7|21203.7|0
1662523800000|2022-09-07 04:10:00|21243.9|21203.9|21238.1|21198.1|21249.8|21209.8|21238|21198|0
1662524100000|2022-09-07 04:15:00|21238.2|21198.2|21238.1|21198.1|21244.2|21204.2|21238.1|21198.1|0
1662524400000|2022-09-07 04:20:00|21238.2|21198.2|21230.5|21190.5|21238.4|21198.4|21230.2|21190.2|0
1662524700000|2022-09-07 04:25:00|21230.4|21190.4|21236.5|21196.5|21236.6|21196.6|21230.4|21190.4|0
1662525000000|2022-09-07 04:30:00|21236.4|21196.4|21254.7|21214.7|21260.7|21220.7|21236.4|21196.4|0
1662525300000|2022-09-07 04:35:00|21260.6|21220.6|21266.9|21226.9|21272.9|21232.9|21260.6|21220.6|0
1662525600000|2022-09-07 04:40:00|21266.8|21226.8|21263.9|21223.9|21266.9|21226.9|21260.7|21220.7|0
1662525900000|2022-09-07 04:45:00|21260.9|21220.9|21273|21233|21273|21233|21260.9|21220.9|0
1662526200000|2022-09-07 04:50:00|21270|21230|21291|21251|21291.3|21251.3|21269.9|21229.9|0
1662526500000|2022-09-07 04:55:00|21291.1|21251.1|21285|21245|21297.2|21257.2|21285|21245|0
1662526800000|2022-09-07 05:00:00|21285.1|21245.1|21280|21240|21291.2|21251.2|21279|21239|0
1662527100000|2022-09-07 05:05:00|21283|21243|21314.1|21274.1|21314.1|21274.1|21279.9|21239.9|0
1662527400000|2022-09-07 05:10:00|21314|21274|21314.1|21274.1|21320.2|21280.2|21308|21268|0
1662527700000|2022-09-07 05:15:00|21314|21274|21331.2|21291.2|21331.3|21291.3|21314|21274|0
1662528000000|2022-09-07 05:20:00|21331.1|21291.1|21333.2|21293.2|21333.2|21293.2|21325|21285|0
1662528300000|2022-09-07 05:25:00|21330.2|21290.2|21320.6|21280.6|21333.2|21293.2|21317.8|21277.8|0
1662528600000|2022-09-07 05:30:00|21320.8|21280.8|21308.6|21268.6|21326.7|21286.7|21308.5|21268.5|0
1662528900000|2022-09-07 05:35:00|21311.6|21271.6|21308.5|21268.5|21314.6|21274.6|21308.4|21268.4|0
1662529200000|2022-09-07 05:40:00|21308.4|21268.4|21314.8|21274.8|21314.8|21274.8|21308.4|21268.4|0
1662529500000|2022-09-07 05:45:00|21314.9|21274.9|21321.6|21281.6|21333.9|21293.9|21314.9|21274.9|0
1662529800000|2022-09-07 05:50:00|21321.5|21281.5|21309.7|21269.7|21321.5|21281.5|21303.5|21263.5|0
1662530100000|2022-09-07 05:55:00|21309.6|21269.6|21333.5|21293.5|21345.8|21305.8|21309.6|21269.6|0
1662530400000|2022-09-07 06:00:00|21339.4|21299.4|21268.6|21253.6|21345.6|21305.6|21263.6|21248.6|89
1662530700000|2022-09-07 06:05:00|21266.1|21251.1|21263.6|21248.6|21271.1|21256.1|21261.1|21246.1|33
1662531000000|2022-09-07 06:10:00|21261.1|21246.1|21296.1|21281.1|21296.1|21281.1|21261.1|21246.1|29
1662531300000|2022-09-07 06:15:00|21301.1|21286.1|21318.6|21303.6|21321.1|21306.1|21291.1|21276.1|22
1662531600000|2022-09-07 06:20:00|21316.1|21301.1|21338.6|21323.6|21353.6|21338.6|21313.6|21298.6|47
1662531900000|2022-09-07 06:25:00|21336.1|21321.1|21318.6|21303.6|21338.6|21323.6|21313.6|21298.6|15
1662532200000|2022-09-07 06:30:00|21316.1|21301.1|21318.6|21303.6|21321.1|21306.1|21306.1|21291.1|61
1662532500000|2022-09-07 06:35:00|21321.1|21306.1|21328.6|21313.6|21333.6|21318.6|21313.6|21298.6|26
1662532800000|2022-09-07 06:40:00|21331.1|21316.1|21341.1|21326.1|21346.1|21331.1|21331.1|21316.1|10
1662533100000|2022-09-07 06:45:00|21338.6|21323.6|21353.6|21338.6|21361.1|21346.1|21338.6|21323.6|17
1662533400000|2022-09-07 06:50:00|21351.1|21336.1|21343.6|21328.6|21361.1|21346.1|21343.6|21328.6|25
1662533700000|2022-09-07 06:55:00|21346.1|21331.1|21318.6|21303.6|21351.1|21336.1|21318.6|21303.6|55
1662534000000|2022-09-07 07:00:00|21323.6|21308.6|21318.6|21303.6|21356.1|21341.1|21311.1|21296.1|569
1662534300000|2022-09-07 07:05:00|21321.1|21306.1|21336.1|21321.1|21371.1|21356.1|21321.1|21306.1|327
1662534600000|2022-09-07 07:10:00|21331.1|21316.1|21321.1|21306.1|21366.1|21351.1|21321.1|21306.1|311
1662534900000|2022-09-07 07:15:00|21323.6|21308.6|21331.1|21316.1|21356.1|21341.1|21316.1|21301.1|195
1662535200000|2022-09-07 07:20:00|21326.1|21311.1|21311.1|21296.1|21361.1|21346.1|21308.6|21293.6|230
1662535500000|2022-09-07 07:25:00|21306.1|21291.1|21316.1|21301.1|21331.1|21316.1|21288.6|21273.6|275
1662535800000|2022-09-07 07:30:00|21313.6|21298.6|21326.1|21311.1|21336.1|21321.1|21286.1|21271.1|351
1662536100000|2022-09-07 07:35:00|21321.1|21306.1|21331.1|21316.1|21341.1|21326.1|21316.1|21301.1|195
1662536400000|2022-09-07 07:40:00|21331.3|21316.3|21351.3|21336.3|21361.3|21346.3|21326.3|21311.3|233
1662536700000|2022-09-07 07:45:00|21353.8|21338.8|21381.3|21366.3|21381.3|21366.3|21351.3|21336.3|148
1662537000000|2022-09-07 07:50:00|21376.3|21361.3|21366.3|21351.3|21381.3|21366.3|21346.3|21331.3|148
1662537300000|2022-09-07 07:55:00|21368.8|21353.8|21378.8|21363.8|21401.3|21386.3|21361.3|21346.3|166
1662537600000|2022-09-07 08:00:00|21381.3|21366.3|21441.3|21426.3|21441.3|21426.3|21361.3|21346.3|291
1662537900000|2022-09-07 08:05:00|21443.8|21428.8|21481.3|21466.3|21491.3|21476.3|21441.3|21426.3|446
1662538200000|2022-09-07 08:10:00|21478.8|21463.8|21431.3|21416.3|21481.3|21466.3|21431.3|21416.3|198
1662538500000|2022-09-07 08:15:00|21436.3|21421.3|21426.3|21411.3|21443.8|21428.8|21411.3|21396.3|105
1662538800000|2022-09-07 08:20:00|21431.3|21416.3|21416.3|21401.3|21438.8|21423.8|21393.8|21378.8|90
1662539100000|2022-09-07 08:25:00|21411.3|21396.3|21406.3|21391.3|21421.3|21406.3|21401.3|21386.3|125
1662539400000|2022-09-07 08:30:00|21411.3|21396.3|21423.8|21408.8|21431.3|21416.3|21406.3|21391.3|99
1662539700000|2022-09-07 08:35:00|21426.3|21411.3|21408.8|21393.8|21431.3|21416.3|21408.8|21393.8|59
1662540000000|2022-09-07 08:40:00|21406.3|21391.3|21426.3|21411.3|21426.3|21411.3|21396.3|21381.3|161
1662540300000|2022-09-07 08:45:00|21428.8|21413.8|21458.8|21443.8|21461.3|21446.3|21426.3|21411.3|98
1662540600000|2022-09-07 08:50:00|21456.3|21441.3|21496.3|21481.3|21511.3|21496.3|21451.3|21436.3|223
1662540900000|2022-09-07 08:55:00|21491.3|21476.3|21501.3|21486.3|21516.3|21501.3|21491.3|21476.3|156
1662541200000|2022-09-07 09:00:00|21496.3|21481.3|21458.8|21443.8|21498.8|21483.8|21451.3|21436.3|179
1662541500000|2022-09-07 09:05:00|21456.3|21441.3|21441.3|21426.3|21461.3|21446.3|21433.8|21418.8|131
1662541800000|2022-09-07 09:10:00|21443.8|21428.8|21466.3|21451.3|21476.3|21461.3|21441.3|21426.3|78
1662542100000|2022-09-07 09:15:00|21468.8|21453.8|21503.8|21488.8|21511.3|21496.3|21466.3|21451.3|71
1662542400000|2022-09-07 09:20:00|21501.3|21486.3|21463.8|21448.8|21506.3|21491.3|21461.3|21446.3|96
1662542700000|2022-09-07 09:25:00|21461.3|21446.3|21456.3|21441.3|21466.3|21451.3|21446.3|21431.3|80
1662543000000|2022-09-07 09:30:00|21453.8|21438.8|21451.3|21436.3|21461.3|21446.3|21441.3|21426.3|101
1662543300000|2022-09-07 09:35:00|21456.3|21441.3|21436.3|21421.3|21471.3|21456.3|21436.3|21421.3|71
1662543600000|2022-09-07 09:40:00|21441.3|21426.3|21448.8|21433.8|21461.3|21446.3|21436.3|21421.3|148
1662543900000|2022-09-07 09:45:00|21446.3|21431.3|21456.3|21441.3|21461.3|21446.3|21436.3|21421.3|81
1662544200000|2022-09-07 09:50:00|21451.3|21436.3|21451.3|21436.3|21463.8|21448.8|21451.3|21436.3|77
1662544500000|2022-09-07 09:55:00|21456.3|21441.3|21468.8|21453.8|21471.3|21456.3|21451.3|21436.3|80
1662544800000|2022-09-07 10:00:00|21466.3|21451.3|21451.3|21436.3|21473.8|21458.8|21451.3|21436.3|69
1662545100000|2022-09-07 10:05:00|21453.8|21438.8|21438.8|21423.8|21463.8|21448.8|21438.8|21423.8|119
1662545400000|2022-09-07 10:10:00|21436.3|21421.3|21441.3|21426.3|21446.3|21431.3|21426.3|21411.3|87
1662545700000|2022-09-07 10:15:00|21436.3|21421.3|21411.3|21396.3|21446.3|21431.3|21396.3|21381.3|152
1662546000000|2022-09-07 10:20:00|21408.8|21393.8|21451.3|21436.3|21451.3|21436.3|21406.3|21391.3|145
1662546300000|2022-09-07 10:25:00|21448.8|21433.8|21471.3|21456.3|21476.3|21461.3|21446.3|21431.3|197
1662546600000|2022-09-07 10:30:00|21473.8|21458.8|21441.3|21426.3|21481.3|21466.3|21441.3|21426.3|84
1662546900000|2022-09-07 10:35:00|21443.8|21428.8|21463.8|21448.8|21476.3|21461.3|21441.3|21426.3|62
1662547200000|2022-09-07 10:40:00|21461.3|21446.3|21456.3|21441.3|21463.8|21448.8|21441.3|21426.3|51
1662547500000|2022-09-07 10:45:00|21451.3|21436.3|21431.3|21416.3|21456.3|21441.3|21416.3|21401.3|43
1662547800000|2022-09-07 10:50:00|21436.3|21421.3|21456.3|21441.3|21461.3|21446.3|21431.3|21416.3|40
1662548100000|2022-09-07 10:55:00|21453.8|21438.8|21451.3|21436.3|21458.8|21443.8|21436.3|21421.3|43
1662548400000|2022-09-07 11:00:00|21453.8|21438.8|21458.8|21443.8|21461.3|21446.3|21446.3|21431.3|35
1662548700000|2022-09-07 11:05:00|21456.3|21441.3|21461.3|21446.3|21478.8|21463.8|21451.3|21436.3|96
1662549000000|2022-09-07 11:10:00|21458.8|21443.8|21483.8|21468.8|21486.3|21471.3|21456.3|21441.3|62
1662549300000|2022-09-07 11:15:00|21481.3|21466.3|21463.8|21448.8|21486.3|21471.3|21461.3|21446.3|86
1662549600000|2022-09-07 11:20:00|21466.3|21451.3|21468.8|21453.8|21476.3|21461.3|21461.3|21446.3|28
1662549900000|2022-09-07 11:25:00|21466.3|21451.3|21471.3|21456.3|21476.3|21461.3|21461.3|21446.3|20
1662550200000|2022-09-07 11:30:00|21473.8|21458.8|21466.3|21451.3|21476.3|21461.3|21461.3|21446.3|53
1662550500000|2022-09-07 11:35:00|21463.8|21448.8|21396.3|21381.3|21471.3|21456.3|21396.3|21381.3|218
1662550800000|2022-09-07 11:40:00|21395.2|21380.2|21420.2|21405.2|21420.2|21405.2|21375.2|21360.2|206
1662551100000|2022-09-07 11:45:00|21417.7|21402.7|21425.2|21410.2|21430.2|21415.2|21410.2|21395.2|53
1662551400000|2022-09-07 11:50:00|21415.2|21400.2|21450.2|21435.2|21455.2|21440.2|21415.2|21400.2|72
1662551700000|2022-09-07 11:55:00|21447.7|21432.7|21450.2|21435.2|21462.7|21447.7|21445.2|21430.2|73
1662552000000|2022-09-07 12:00:00|21452.7|21437.7|21435.2|21420.2|21455.2|21440.2|21435.2|21420.2|81
1662552300000|2022-09-07 12:05:00|21430.2|21415.2|21400.2|21385.2|21430.2|21415.2|21385.2|21370.2|116
1662552600000|2022-09-07 12:10:00|21402.7|21387.7|21377.7|21362.7|21402.7|21387.7|21370.2|21355.2|125
1662552900000|2022-09-07 12:15:00|21375.2|21360.2|21362.7|21347.7|21387.7|21372.7|21355.2|21340.2|79
1662553200000|2022-09-07 12:20:00|21360.2|21345.2|21360.2|21345.2|21370.2|21355.2|21350.2|21335.2|156
1662553500000|2022-09-07 12:25:00|21365.2|21350.2|21350.2|21335.2|21370.2|21355.2|21340.2|21325.2|157
1662553800000|2022-09-07 12:30:00|21347.7|21332.7|21370.2|21355.2|21370.2|21355.2|21347.7|21332.7|108
1662554100000|2022-09-07 12:35:00|21367.7|21352.7|21405.2|21390.2|21405.2|21390.2|21360.2|21345.2|76
1662554400000|2022-09-07 12:40:00|21407.7|21392.7|21380.2|21365.2|21410.2|21395.2|21380.2|21365.2|88
1662554700000|2022-09-07 12:45:00|21377.7|21362.7|21377.7|21362.7|21380.2|21365.2|21367.7|21352.7|57
1662555000000|2022-09-07 12:50:00|21375.2|21360.2|21350.2|21335.2|21380.2|21365.2|21345.2|21330.2|46
1662555300000|2022-09-07 12:55:00|21352.7|21337.7|21380.2|21365.2|21380.2|21365.2|21350.2|21335.2|42
1662555600000|2022-09-07 13:00:00|21377.7|21362.7|21375.2|21360.2|21382.7|21367.7|21367.7|21352.7|48
1662555900000|2022-09-07 13:05:00|21377.7|21362.7|21365.2|21350.2|21385.2|21370.2|21365.2|21350.2|81
1662556200000|2022-09-07 13:10:00|21367.7|21352.7|21342.7|21327.7|21367.7|21352.7|21330.2|21315.2|145
1662556500000|2022-09-07 13:15:00|21345.2|21330.2|21385.2|21370.2|21387.7|21372.7|21340.2|21325.2|125
1662556800000|2022-09-07 13:20:00|21382.7|21367.7|21387.7|21372.7|21397.7|21382.7|21380.2|21365.2|122
1662557100000|2022-09-07 13:25:00|21385.2|21370.2|21365.2|21350.2|21390.2|21375.2|21360.2|21345.2|184
1662557400000|2022-09-07 13:30:00|21362.7|21347.7|21380.2|21365.2|21380.2|21365.2|21337.7|21322.7|247
1662557700000|2022-09-07 13:35:00|21385.2|21370.2|21415.2|21400.2|21435.2|21420.2|21380.2|21365.2|280
1662558000000|2022-09-07 13:40:00|21412.7|21397.7|21420.2|21405.2|21425.2|21410.2|21405.2|21390.2|161
1662558300000|2022-09-07 13:45:00|21425.2|21410.2|21420.2|21405.2|21440.2|21425.2|21420.2|21405.2|120
1662558600000|2022-09-07 13:50:00|21422.7|21407.7|21380.2|21365.2|21425.2|21410.2|21355.2|21340.2|158
1662558900000|2022-09-07 13:55:00|21377.7|21362.7|21380.2|21365.2|21407.7|21392.7|21370.2|21355.2|91
1662559200000|2022-09-07 14:00:00|21382.7|21367.7|21415.2|21400.2|21425.2|21410.2|21345.2|21330.2|237
1662559500000|2022-09-07 14:05:00|21417.7|21402.7|21405.2|21390.2|21425.2|21410.2|21380.2|21365.2|148
1662559800000|2022-09-07 14:10:00|21402.6|21387.6|21392.6|21377.6|21417.6|21402.6|21392.6|21377.6|177
1662560100000|2022-09-07 14:15:00|21390.1|21375.1|21427.6|21412.6|21432.6|21417.6|21380.1|21365.1|175
1662560400000|2022-09-07 14:20:00|21425.1|21410.1|21402.6|21387.6|21432.6|21417.6|21397.6|21382.6|119
1662560700000|2022-09-07 14:25:00|21405.1|21390.1|21437.6|21422.6|21442.6|21427.6|21397.6|21382.6|133
1662561000000|2022-09-07 14:30:00|21442.6|21427.6|21462.6|21447.6|21477.6|21462.6|21442.6|21427.6|225
1662561300000|2022-09-07 14:35:00|21467.6|21452.6|21477.6|21462.6|21485.1|21470.1|21462.6|21447.6|179
1662561600000|2022-09-07 14:40:00|21475.1|21460.1|21482.6|21467.6|21497.6|21482.6|21467.6|21452.6|259
1662561900000|2022-09-07 14:45:00|21487.6|21472.6|21477.6|21462.6|21487.6|21472.6|21467.6|21452.6|271
1662562200000|2022-09-07 14:50:00|21480.1|21465.1|21497.6|21482.6|21502.6|21487.6|21475.1|21460.1|241
1662562500000|2022-09-07 14:55:00|21492.6|21477.6|21482.6|21467.6|21502.6|21487.6|21477.6|21462.6|113
1662562800000|2022-09-07 15:00:00|21480.1|21465.1|21487.6|21472.6|21492.6|21477.6|21462.6|21447.6|142
1662563100000|2022-09-07 15:05:00|21490.1|21475.1|21497.6|21482.6|21502.6|21487.6|21477.6|21462.6|194
1662563400000|2022-09-07 15:10:00|21502.6|21487.6|21542.6|21527.6|21547.6|21532.6|21497.6|21482.6|462
1662563700000|2022-09-07 15:15:00|21540.1|21525.1|21552.6|21537.6|21552.6|21537.6|21532.6|21517.6|116
1662564000000|2022-09-07 15:20:00|21550.1|21535.1|21547.6|21532.6|21557.6|21542.6|21532.6|21517.6|219
1662564300000|2022-09-07 15:25:00|21552.6|21537.6|21532.6|21517.6|21552.6|21537.6|21527.6|21512.6|290
1662564600000|2022-09-07 15:30:00|21535.1|21520.1|21495.1|21480.1|21537.6|21522.6|21495.1|21480.1|411
1662564900000|2022-09-07 15:35:00|21497.6|21482.6|21530.1|21515.1|21540.1|21525.1|21497.6|21482.6|189
1662565200000|2022-09-07 15:40:00|21527.6|21512.6|21497.6|21482.6|21537.6|21522.6|21497.6|21482.6|123
1662565500000|2022-09-07 15:45:00|21500.1|21485.1|21522.6|21507.6|21532.6|21517.6|21492.6|21477.6|75
1662565800000|2022-09-07 15:50:00|21525.1|21505.1|21530.1|21510.1|21535.1|21515.1|21520.1|21495.1|40
1662566100000|2022-09-07 15:55:00|21535.1|21505.1|21510.1|21490.1|21545.1|21525.1|21505.1|21485.1|81
1662566400000|2022-09-07 16:00:00|21515.1|21485.1|21515.1|21495.1|21530.1|21510.1|21515.1|21485.1|60
1662566700000|2022-09-07 16:05:00|21520.1|21500.1|21525.1|21505.1|21525.1|21505.1|21500.1|21475.1|35
1662567000000|2022-09-07 16:10:00|21520.1|21500.1|21495.1|21475.1|21520.1|21505.1|21490.1|21470.1|20
1662567300000|2022-09-07 16:15:00|21490.1|21470.1|21475.1|21450.1|21500.1|21475.1|21470.1|21450.1|36
1662567600000|2022-09-07 16:20:00|21470.1|21455.1|21450.1|21425.1|21475.1|21455.1|21440.1|21420.1|51
1662567900000|2022-09-07 16:25:00|21445.1|21420.1|21465.1|21445.1|21470.1|21450.1|21435.1|21415.1|38
1662568200000|2022-09-07 16:30:00|21460.1|21440.1|21475.1|21455.1|21480.1|21455.1|21450.1|21430.1|23
1662568500000|2022-09-07 16:35:00|21470.1|21450.1|21500.1|21480.1|21500.1|21480.1|21465.1|21445.1|38
1662568800000|2022-09-07 16:40:00|21495.1|21475.1|21515.1|21495.1|21535.1|21510.1|21495.1|21470.1|92
1662569100000|2022-09-07 16:45:00|21520.1|21490.1|21510.1|21485.1|21520.1|21500.1|21500.1|21480.1|20
1662569400000|2022-09-07 16:50:00|21505.1|21490.1|21500.1|21480.1|21510.1|21490.1|21500.1|21475.1|6
1662569700000|2022-09-07 16:55:00|21495.1|21475.1|21505.1|21480.1|21505.1|21485.1|21490.1|21465.1|10
1662570000000|2022-09-07 17:00:00|21510.1|21485.1|21525.1|21505.1|21535.1|21510.1|21505.1|21480.1|16
1662570300000|2022-09-07 17:05:00|21530.1|21500.1|21525.1|21500.1|21530.1|21510.1|21515.1|21495.1|20
1662570600000|2022-09-07 17:10:00|21520.1|21505.1|21525.1|21505.1|21530.1|21505.1|21515.1|21495.1|3
1662570900000|2022-09-07 17:15:00|21530.1|21500.1|21515.1|21490.1|21535.1|21510.1|21510.1|21485.1|12
1662571200000|2022-09-07 17:20:00|21510.1|21495.1|21520.1|21495.1|21530.1|21510.1|21510.1|21490.1|10
1662571500000|2022-09-07 17:25:00|21515.1|21490.1|21510.1|21485.1|21520.1|21495.1|21500.1|21480.1|4
1662571800000|2022-09-07 17:30:00|21515.1|21490.1|21535.1|21515.1|21540.1|21515.1|21510.1|21485.1|5
1662572100000|2022-09-07 17:35:00|21540.1|21510.1|21550.1|21530.1|21555.1|21535.1|21530.1|21510.1|24
1662572400000|2022-09-07 17:40:00|21555.1|21525.1|21575.1|21550.1|21575.1|21555.1|21550.1|21525.1|26
1662572700000|2022-09-07 17:45:00|21570.1|21555.1|21565.1|21545.1|21575.1|21555.1|21550.1|21525.1|14
1662573000000|2022-09-07 17:50:00|21570.1|21550.1|21575.1|21555.1|21575.1|21555.1|21565.1|21545.1|10
1662573300000|2022-09-07 17:55:00|21570.1|21550.1|21570.1|21545.1|21575.1|21555.1|21565.1|21545.1|5
1662573600000|2022-09-07 18:00:00|21575.1|21550.1|21600.1|21580.1|21600.1|21580.1|21565.1|21545.1|30
1662573900000|2022-09-07 18:05:00|21595.1|21575.1|21580.1|21560.1|21595.1|21580.1|21575.1|21555.1|33
1662574200000|2022-09-07 18:10:00|21575.1|21555.1|21585.1|21560.1|21590.1|21565.1|21575.1|21555.1|8
1662574500000|2022-09-07 18:15:00|21590.1|21565.1|21565.1|21540.1|21590.1|21565.1|21560.1|21540.1|33
1662574800000|2022-09-07 18:20:00|21570.1|21545.1|21575.1|21555.1|21575.1|21555.1|21560.1|21540.1|9
1662575100000|2022-09-07 18:25:00|21580.1|21560.1|21585.1|21570.1|21590.1|21570.1|21575.1|21550.1|11
1662575400000|2022-09-07 18:30:00|21587.6|21572.6|21600.1|21585.1|21600.1|21585.1|21577.6|21562.6|62
1662575700000|2022-09-07 18:35:00|21597.6|21582.6|21595.1|21580.1|21602.6|21587.6|21592.6|21577.6|16
1662576000000|2022-09-07 18:40:00|21597.6|21582.6|21592.6|21577.6|21605.1|21590.1|21590.1|21575.1|26
1662576300000|2022-09-07 18:45:00|21590.1|21575.1|21600.1|21585.1|21602.6|21587.6|21590.1|21575.1|16
1662576600000|2022-09-07 18:50:00|21602.6|21587.6|21607.6|21592.6|21607.6|21592.6|21592.6|21577.6|19
1662576900000|2022-09-07 18:55:00|21605.1|21590.1|21622.6|21607.6|21622.6|21607.6|21602.6|21587.6|60
1662577200000|2022-09-07 19:00:00|21617.6|21602.6|21615.1|21600.1|21622.6|21607.6|21607.6|21592.6|24
1662577500000|2022-09-07 19:05:00|21612.6|21597.6|21630.1|21615.1|21630.1|21615.1|21610.1|21595.1|11
1662577800000|2022-09-07 19:10:00|21627.6|21612.6|21620.1|21605.1|21630.1|21615.1|21617.6|21602.6|4
1662578100000|2022-09-07 19:15:00|21617.6|21602.6|21605.1|21590.1|21627.6|21612.6|21602.6|21587.6|14
1662578400000|2022-09-07 19:20:00|21602.6|21587.6|21615.1|21600.1|21617.6|21602.6|21600.1|21585.1|5
1662578700000|2022-09-07 19:25:00|21617.6|21602.6|21630.1|21615.1|21632.6|21617.6|21617.6|21602.6|19
1662579000000|2022-09-07 19:30:00|21627.6|21612.6|21622.6|21607.6|21632.6|21617.6|21610.1|21595.1|16
1662579300000|2022-09-07 19:35:00|21620.1|21605.1|21617.6|21602.6|21625.1|21610.1|21612.6|21597.6|59
1662579600000|2022-09-07 19:40:00|21620.1|21605.1|21617.6|21602.6|21620.1|21605.1|21607.6|21592.6|30
1662579900000|2022-09-07 19:45:00|21615.1|21600.1|21635.1|21620.1|21637.6|21622.6|21612.6|21597.6|36
1662580200000|2022-09-07 19:50:00|21632.6|21617.6|21630.1|21615.1|21632.6|21617.6|21620.1|21605.1|38
1662580500000|2022-09-07 19:55:00|21627.6|21612.6|21625.1|21610.1|21630.1|21615.1|21612.6|21597.6|49
1662580800000|2022-09-07 20:00:00|21631.5|21591.5|21615.7|21575.7|21631.5|21591.5|21604.5|21564.5|0
1662581100000|2022-09-07 20:05:00|21616.9|21576.9|21616.9|21576.9|21622.4|21582.4|21606.5|21566.5|0
1662581400000|2022-09-07 20:10:00|21615.7|21575.7|21612|21572|21620|21580|21608.9|21568.9|0
1662581700000|2022-09-07 20:15:00|21613.2|21573.2|21636.4|21596.4|21636.4|21596.4|21613.2|21573.2|0
1662582000000|2022-09-07 20:20:00|21636.5|21596.5|21640.7|21600.7|21643.2|21603.2|21636.5|21596.5|0
1662582300000|2022-09-07 20:25:00|21641.3|21601.3|21640.7|21600.7|21647.5|21607.5|21638.9|21598.9|0
1662582600000|2022-09-07 20:30:00|21641.3|21601.3|21640.7|21600.7|21644.4|21604.4|21637.7|21597.7|0
1662582900000|2022-09-07 20:35:00|21641.3|21601.3|21643.2|21603.2|21643.2|21603.2|21640.7|21600.7|0
1662583200000|2022-09-07 20:40:00|21644.4|21604.4|21638.9|21598.9|21644.4|21604.4|21637.7|21597.7|0
1662583500000|2022-09-07 20:45:00|21640.7|21600.7|21638.9|21598.9|21641.9|21601.9|21637.7|21597.7|0
1662583800000|2022-09-07 20:50:00|21639.5|21599.5|21637.7|21597.7|21641.9|21601.9|21637.7|21597.7|0
1662584100000|2022-09-07 20:55:00|21638.9|21598.9|21634|21594|21638.9|21598.9|21630.3|21590.3|0
1662584400000|2022-09-07 21:00:00|21634.6|21594.6|21635|21595|21635.6|21595.6|21630.3|21590.3|0
1662584700000|2022-09-07 21:05:00|21634.4|21594.4|21639.3|21599.3|21639.9|21599.9|21634.4|21594.4|0
1662585000000|2022-09-07 21:10:00|21639.9|21599.9|21640.5|21600.5|21640.5|21600.5|21639.9|21599.9|0
1662585300000|2022-09-07 21:15:00|21639.6|21599.6|21639.6|21599.6|21640.8|21600.8|21639.6|21599.6|0
1662585600000|2022-09-07 21:20:00|21640.2|21600.2|21639.6|21599.6|21640.2|21600.2|21638.9|21598.9|0
1662585900000|2022-09-07 21:25:00|21639.5|21599.5|21640.8|21600.8|21640.8|21600.8|21639|21599|0
1662586200000|2022-09-07 21:30:00|21640.2|21600.2|21640.2|21600.2|21640.2|21600.2|21639.6|21599.6|0
1662586500000|2022-09-07 21:35:00|21639.6|21599.6|21639.6|21599.6|21639.6|21599.6|21638.3|21598.3|0
1662586800000|2022-09-07 21:40:00|21640.2|21600.2|21639.6|21599.6|21640.2|21600.2|21639.6|21599.6|0
1662587100000|2022-09-07 21:45:00|21640.2|21600.2|21638.3|21598.3|21640.2|21600.2|21637.7|21597.7|0
1662587400000|2022-09-07 21:50:00|21638.4|21598.4|21648.6|21608.6|21649.9|21609.9|21638.4|21598.4|0
1662587700000|2022-09-07 21:55:00|21648.7|21608.7|21649.3|21609.3|21650.5|21610.5|21648|21608|0
1662588000000|2022-09-07 22:00:00|21649.2|21609.2|21664.6|21624.6|21670.1|21630.1|21647.4|21607.4|0
1662588300000|2022-09-07 22:05:00|21664|21624|21672.6|21632.6|21672.6|21632.6|21664|21624|0
1662588600000|2022-09-07 22:10:00|21673.8|21633.8|21667.1|21627.1|21673.8|21633.8|21667.1|21627.1|0
1662588900000|2022-09-07 22:15:00|21666.5|21626.5|21663.4|21623.4|21669.5|21629.5|21661.6|21621.6|0
1662589200000|2022-09-07 22:20:00|21664.6|21624.6|21665.8|21625.8|21667.1|21627.1|21661.6|21621.6|0
1662589500000|2022-09-07 22:25:00|21665.2|21625.2|21661.6|21621.6|21665.8|21625.8|21660.3|21620.3|0
1662589800000|2022-09-07 22:30:00|21662.8|21622.8|21657.9|21617.9|21663.4|21623.4|21657.9|21617.9|0
1662590100000|2022-09-07 22:35:00|21657.8|21617.8|21651.1|21611.1|21657.8|21617.8|21647.4|21607.4|0
1662590400000|2022-09-07 22:40:00|21650.5|21610.5|21648|21608|21651.1|21611.1|21646.8|21606.8|0
1662590700000|2022-09-07 22:45:00|21647.4|21607.4|21644.4|21604.4|21647.4|21607.4|21641.9|21601.9|0
1662591000000|2022-09-07 22:50:00|21645|21605|21645.6|21605.6|21646.8|21606.8|21644.4|21604.4|0
1662591300000|2022-09-07 22:55:00|21646.2|21606.2|21653.6|21613.6|21655.4|21615.4|21644.4|21604.4|0
1662591600000|2022-09-07 23:00:00|21653.5|21613.5|21645.6|21605.6|21654.8|21614.8|21644.4|21604.4|0
1662591900000|2022-09-07 23:05:00|21645|21605|21651.1|21611.1|21651.1|21611.1|21644.4|21604.4|0
1662592200000|2022-09-07 23:10:00|21651.2|21611.2|21648.7|21608.7|21652.4|21612.4|21648.1|21608.1|0
1662592500000|2022-09-07 23:15:00|21649.3|21609.3|21651.8|21611.8|21664.6|21624.6|21649.3|21609.3|0
1662592800000|2022-09-07 23:20:00|21652.4|21612.4|21642.6|21602.6|21652.4|21612.4|21641.3|21601.3|0
1662593100000|2022-09-07 23:25:00|21643.2|21603.2|21641.3|21601.3|21644.4|21604.4|21641.3|21601.3|0
1662593400000|2022-09-07 23:30:00|21641.4|21601.4|21642.6|21602.6|21644.4|21604.4|21641.3|21601.3|0
1662593700000|2022-09-07 23:35:00|21642.4|21602.4|21637|21597|21642.4|21602.4|21632.7|21592.7|0
1662594000000|2022-09-07 23:40:00|21636.4|21596.4|21635.8|21595.8|21638.9|21598.9|21634.6|21594.6|0
1662594300000|2022-09-07 23:45:00|21634.6|21594.6|21638.9|21598.9|21640.1|21600.1|21634.6|21594.6|0
1662594600000|2022-09-07 23:50:00|21639.5|21599.5|21632.1|21592.1|21640.1|21600.1|21630.3|21590.3|0
1662594900000|2022-09-07 23:55:00|21630.9|21590.9|21633.3|21593.3|21635.8|21595.8|21630.9|21590.9|0
1662595200000|2022-09-08 00:00:00|21632.1|21592.1|21629|21589|21645.6|21605.6|21626.6|21586.6|0
1662595500000|2022-09-08 00:05:00|21628.4|21588.4|21630.3|21590.3|21635.8|21595.8|21625.3|21585.3|0
1662595800000|2022-09-08 00:10:00|21630.2|21590.2|21633.3|21593.3|21637|21597|21626.6|21586.6|0
1662596100000|2022-09-08 00:15:00|21633.4|21593.4|21659.8|21619.8|21669|21629|21629.3|21589.3|0
1662596400000|2022-09-08 00:20:00|21653.9|21613.9|21647.8|21607.8|21672.1|21632.1|21647.7|21607.7|0
1662596700000|2022-09-08 00:25:00|21647.7|21607.7|21650.8|21610.8|21656.9|21616.9|21647.7|21607.7|0
1662597000000|2022-09-08 00:30:00|21653.8|21613.8|21647.6|21607.6|21653.9|21613.9|21641.5|21601.5|0
1662597300000|2022-09-08 00:35:00|21644.6|21604.6|21647.8|21607.8|21653.7|21613.7|21635.5|21595.5|0
1662597600000|2022-09-08 00:40:00|21647.7|21607.7|21644.7|21604.7|21647.7|21607.7|21641.6|21601.6|0
1662597900000|2022-09-08 00:45:00|21641.8|21601.8|21635.7|21595.7|21647.7|21607.7|21635.6|21595.6|0
1662598200000|2022-09-08 00:50:00|21641.7|21601.7|21636|21596|21641.7|21601.7|21629.7|21589.7|0
1662598500000|2022-09-08 00:55:00|21635.9|21595.9|21630.1|21590.1|21642.1|21602.1|21630|21590|0
1662598800000|2022-09-08 01:00:00|21630|21590|21636|21596|21642.1|21602.1|21630|21590|0
1662599100000|2022-09-08 01:05:00|21642|21602|21654.4|21614.4|21654.5|21614.5|21642|21602|0
1662599400000|2022-09-08 01:10:00|21654.3|21614.3|21648.5|21608.5|21654.5|21614.5|21648.4|21608.4|0
1662599700000|2022-09-08 01:15:00|21648.4|21608.4|21636|21596|21654.6|21614.6|21630.1|21590.1|0
1662600000000|2022-09-08 01:20:00|21635.9|21595.9|21654.1|21614.1|21660.2|21620.2|21630|21590|0
1662600300000|2022-09-08 01:25:00|21660.1|21620.1|21660.2|21620.2|21666.2|21626.2|21660|21620|0
1662600600000|2022-09-08 01:30:00|21663.2|21623.2|21666|21626|21672.1|21632.1|21660.2|21620.2|0
1662600900000|2022-09-08 01:35:00|21666.1|21626.1|21653.7|21613.7|21672.1|21632.1|21653.7|21613.7|0
1662601200000|2022-09-08 01:40:00|21653.8|21613.8|21653.9|21613.9|21659.9|21619.9|21647.8|21607.8|0
1662601500000|2022-09-08 01:45:00|21653.8|21613.8|21653.9|21613.9|21654|21614|21647.8|21607.8|0
1662601800000|2022-09-08 01:50:00|21654|21614|21653.9|21613.9|21656.9|21616.9|21647.8|21607.8|0
1662602100000|2022-09-08 01:55:00|21653.8|21613.8|21653.8|21613.8|21653.9|21613.9|21647.8|21607.8|0
1662602400000|2022-09-08 02:00:00|21650.8|21610.8|21642|21602|21660|21620|21642|21602|0
1662602700000|2022-09-08 02:05:00|21642.1|21602.1|21647.9|21607.9|21648.1|21608.1|21641.9|21601.9|0
1662603000000|2022-09-08 02:10:00|21648|21608|21641.9|21601.9|21654|21614|21641.9|21601.9|0
1662603300000|2022-09-08 02:15:00|21647.9|21607.9|21648|21608|21648|21608|21641.8|21601.8|0
1662603600000|2022-09-08 02:20:00|21648.1|21608.1|21648.1|21608.1|21654|21614|21647.9|21607.9|0
1662603900000|2022-09-08 02:25:00|21648|21608|21641.9|21601.9|21648.1|21608.1|21641.9|21601.9|0
1662604200000|2022-09-08 02:30:00|21642|21602|21647.8|21607.8|21648|21608|21641.9|21601.9|0
1662604500000|2022-09-08 02:35:00|21644.8|21604.8|21635.6|21595.6|21644.8|21604.8|21629.5|21589.5|0
1662604800000|2022-09-08 02:40:00|21629.6|21589.6|21629.6|21589.6|21635.6|21595.6|21629.5|21589.5|0
1662605100000|2022-09-08 02:45:00|21635.6|21595.6|21629.5|21589.5|21635.6|21595.6|21623.4|21583.4|0
1662605400000|2022-09-08 02:50:00|21629.4|21589.4|21629.4|21589.4|21629.5|21589.5|21629.4|21589.4|0
1662605700000|2022-09-08 02:55:00|21629.5|21589.5|21623.4|21583.4|21629.5|21589.5|21623.4|21583.4|0
1662606000000|2022-09-08 03:00:00|21623.5|21583.5|21617.6|21577.6|21623.6|21583.6|21617.5|21577.5|0
1662606300000|2022-09-08 03:05:00|21620.6|21580.6|21629.7|21589.7|21629.8|21589.8|21617.6|21577.6|0
1662606600000|2022-09-08 03:10:00|21629.8|21589.8|21642.1|21602.1|21642.1|21602.1|21629.7|21589.7|0
1662606900000|2022-09-08 03:15:00|21642|21602|21636.1|21596.1|21642.1|21602.1|21629.9|21589.9|0
1662607200000|2022-09-08 03:20:00|21636|21596|21630|21590|21636|21596|21629.9|21589.9|0
1662607500000|2022-09-08 03:25:00|21630.1|21590.1|21623.8|21583.8|21636|21596|21623.8|21583.8|0
1662607800000|2022-09-08 03:30:00|21623.9|21583.9|21629.9|21589.9|21629.9|21589.9|21623.8|21583.8|0
1662608100000|2022-09-08 03:35:00|21626.9|21586.9|21623.8|21583.8|21630.1|21590.1|21623.8|21583.8|0
1662608400000|2022-09-08 03:40:00|21623.7|21583.7|21629.8|21589.8|21629.9|21589.9|21623.7|21583.7|0
1662608700000|2022-09-08 03:45:00|21629.7|21589.7|21629.7|21589.7|21635.8|21595.8|21629.6|21589.6|0
1662609000000|2022-09-08 03:50:00|21629.6|21589.6|21629.7|21589.7|21629.8|21589.8|21629.6|21589.6|0
1662609300000|2022-09-08 03:55:00|21623.8|21583.8|21620.8|21580.8|21629.8|21589.8|21617.9|21577.9|0
1662609600000|2022-09-08 04:00:00|21620.9|21580.9|21629.9|21589.9|21635.8|21595.8|21617.9|21577.9|0
1662609900000|2022-09-08 04:05:00|21629.8|21589.8|21629.9|21589.9|21629.9|21589.9|21629.7|21589.7|0
1662610200000|2022-09-08 04:10:00|21629.8|21589.8|21647.8|21607.8|21647.8|21607.8|21629.8|21589.8|0
1662610500000|2022-09-08 04:15:00|21647.9|21607.9|21638.8|21598.8|21647.9|21607.9|21635.7|21595.7|0
1662610800000|2022-09-08 04:20:00|21635.8|21595.8|21648.2|21608.2|21648.2|21608.2|21635.8|21595.8|0
1662611100000|2022-09-08 04:25:00|21648.1|21608.1|21642|21602|21648.1|21608.1|21635.9|21595.9|0
1662611400000|2022-09-08 04:30:00|21641.9|21601.9|21636|21596|21642|21602|21635.9|21595.9|0
1662611700000|2022-09-08 04:35:00|21641.9|21601.9|21642.1|21602.1|21642.1|21602.1|21636|21596|0
1662612000000|2022-09-08 04:40:00|21645.1|21605.1|21654.1|21614.1|21657.2|21617.2|21642.1|21602.1|0
1662612300000|2022-09-08 04:45:00|21654|21614|21654|21614|21654.1|21614.1|21654|21614|0
1662612600000|2022-09-08 04:50:00|21659.9|21619.9|21659.9|21619.9|21660|21620|21653.9|21613.9|0
1662612900000|2022-09-08 04:55:00|21660|21620|21665.9|21625.9|21666.1|21626.1|21659.9|21619.9|0
1662613200000|2022-09-08 05:00:00|21665.8|21625.8|21671.8|21631.8|21671.9|21631.9|21665.8|21625.8|0
1662613500000|2022-09-08 05:05:00|21671.9|21631.9|21677.9|21637.9|21684|21644|21671.9|21631.9|0
1662613800000|2022-09-08 05:10:00|21678|21638|21677.9|21637.9|21684.1|21644.1|21671.9|21631.9|0
1662614100000|2022-09-08 05:15:00|21678|21638|21690|21650|21690.1|21650.1|21674.8|21634.8|0
1662614400000|2022-09-08 05:20:00|21690.1|21650.1|21689.9|21649.9|21690.1|21650.1|21683.8|21643.8|0
1662614700000|2022-09-08 05:25:00|21689.8|21649.8|21695.8|21655.8|21701.9|21661.9|21689.8|21649.8|0
1662615000000|2022-09-08 05:30:00|21698.8|21658.8|21694.8|21654.8|21701.9|21661.9|21694.7|21654.7|0
1662615300000|2022-09-08 05:35:00|21694.9|21654.9|21706.9|21666.9|21706.9|21666.9|21694.8|21654.8|0
1662615600000|2022-09-08 05:40:00|21700.9|21660.9|21694.6|21654.6|21706.9|21666.9|21694.6|21654.6|0
1662615900000|2022-09-08 05:45:00|21694.5|21654.5|21688.8|21648.8|21694.8|21654.8|21682.6|21642.6|0
1662616200000|2022-09-08 05:50:00|21688.7|21648.7|21688.7|21648.7|21688.9|21648.9|21682.7|21642.7|0
1662616500000|2022-09-08 05:55:00|21688.6|21648.6|21689.1|21649.1|21689.2|21649.2|21676.7|21636.7|0
1662616800000|2022-09-08 06:00:00|21689.2|21649.2|21687.6|21672.6|21697.6|21682.6|21672.6|21642.9|114
1662617100000|2022-09-08 06:05:00|21682.6|21667.6|21682.6|21667.6|21682.6|21667.6|21662.6|21647.6|90
1662617400000|2022-09-08 06:10:00|21680.1|21665.1|21692.6|21677.6|21692.6|21677.6|21677.6|21662.6|69
1662617700000|2022-09-08 06:15:00|21695.1|21680.1|21662.6|21647.6|21702.6|21687.6|21662.6|21647.6|50
1662618000000|2022-09-08 06:20:00|21665.1|21650.1|21645.1|21630.1|21667.6|21652.6|21642.6|21627.6|63
1662618300000|2022-09-08 06:25:00|21647.6|21632.6|21650.1|21635.1|21655.1|21640.1|21642.6|21627.6|30
1662618600000|2022-09-08 06:30:00|21647.6|21632.6|21637.6|21622.6|21650.1|21635.1|21627.6|21612.6|43
1662618900000|2022-09-08 06:35:00|21635.1|21620.1|21635.1|21620.1|21635.1|21620.1|21612.6|21597.6|33
1662619200000|2022-09-08 06:40:00|21632.6|21617.6|21652.6|21637.6|21652.6|21637.6|21632.6|21617.6|20
1662619500000|2022-09-08 06:45:00|21655.1|21640.1|21635.1|21620.1|21657.6|21642.6|21630.1|21615.1|23
1662619800000|2022-09-08 06:50:00|21632.6|21617.6|21630.1|21615.1|21635.1|21620.1|21625.1|21610.1|14
1662620100000|2022-09-08 06:55:00|21627.6|21612.6|21630.1|21615.1|21650.1|21635.1|21622.6|21607.6|72
1662620400000|2022-09-08 07:00:00|21625.1|21610.1|21637.6|21622.6|21662.6|21647.6|21612.6|21597.6|351
1662620700000|2022-09-08 07:05:00|21632.6|21617.6|21620.1|21605.1|21657.6|21642.6|21607.6|21592.6|253
1662621000000|2022-09-08 07:10:00|21622.6|21607.6|21632.6|21617.6|21632.6|21617.6|21597.6|21582.6|217
1662621300000|2022-09-08 07:15:00|21635.1|21620.1|21605.1|21590.1|21637.6|21622.6|21602.6|21587.6|202
1662621600000|2022-09-08 07:20:00|21607.6|21592.6|21552.6|21537.6|21610.1|21595.1|21527.6|21512.6|240
1662621900000|2022-09-08 07:25:00|21550.1|21535.1|21562.6|21547.6|21567.6|21552.6|21522.6|21507.6|167
1662622200000|2022-09-08 07:30:00|21560.1|21545.1|21522.6|21507.6|21562.6|21547.6|21507.6|21492.6|218
1662622500000|2022-09-08 07:35:00|21520.1|21505.1|21487.6|21472.6|21520.1|21505.1|21487.6|21472.6|183
1662622800000|2022-09-08 07:40:00|21492.6|21477.6|21495.3|21480.3|21500.3|21485.3|21477.8|21462.8|175
1662623100000|2022-09-08 07:45:00|21490.3|21475.3|21500.3|21485.3|21510.3|21495.3|21490.3|21475.3|112
1662623400000|2022-09-08 07:50:00|21495.3|21480.3|21480.3|21465.3|21497.8|21482.8|21467.8|21452.8|131
1662623700000|2022-09-08 07:55:00|21477.8|21462.8|21482.8|21467.8|21490.3|21475.3|21465.3|21450.3|188
1662624000000|2022-09-08 08:00:00|21480.3|21465.3|21457.8|21442.8|21482.8|21467.8|21450.3|21435.3|199
1662624300000|2022-09-08 08:05:00|21460.3|21445.3|21450.3|21435.3|21475.3|21460.3|21450.3|21435.3|150
1662624600000|2022-09-08 08:10:00|21452.8|21437.8|21460.3|21445.3|21460.3|21445.3|21442.8|21427.8|93
1662624900000|2022-09-08 08:15:00|21457.8|21442.8|21455.3|21440.3|21470.3|21455.3|21450.3|21435.3|135
1662625200000|2022-09-08 08:20:00|21452.8|21437.8|21445.3|21430.3|21460.3|21445.3|21440.3|21425.3|80
1662625500000|2022-09-08 08:25:00|21442.8|21427.8|21427.8|21412.8|21447.8|21432.8|21422.8|21407.8|171
1662625800000|2022-09-08 08:30:00|21430.3|21415.3|21415.3|21400.3|21430.3|21415.3|21410.3|21395.3|99
1662626100000|2022-09-08 08:35:00|21412.8|21397.8|21395.3|21380.3|21415.3|21400.3|21392.8|21377.8|132
1662626400000|2022-09-08 08:40:00|21397.8|21382.8|21425.3|21410.3|21425.3|21410.3|21390.3|21375.3|77
1662626700000|2022-09-08 08:45:00|21427.8|21412.8|21450.3|21435.3|21455.3|21440.3|21425.3|21410.3|142
1662627000000|2022-09-08 08:50:00|21455.3|21440.3|21460.3|21445.3|21460.3|21445.3|21445.3|21430.3|90
1662627300000|2022-09-08 08:55:00|21465.3|21450.3|21470.3|21455.3|21472.8|21457.8|21455.3|21440.3|75
1662627600000|2022-09-08 09:00:00|21467.8|21452.8|21465.3|21450.3|21475.3|21460.3|21455.3|21440.3|80
1662627900000|2022-09-08 09:05:00|21460.3|21445.3|21437.8|21422.8|21470.3|21455.3|21435.3|21420.3|331
1662628200000|2022-09-08 09:10:00|21440.3|21425.3|21415.3|21400.3|21440.3|21425.3|21412.8|21397.8|50
1662628500000|2022-09-08 09:15:00|21412.8|21397.8|21410.3|21395.3|21417.8|21402.8|21405.3|21390.3|61
1662628800000|2022-09-08 09:20:00|21415.3|21400.3|21395.3|21380.3|21420.3|21405.3|21390.3|21375.3|68
1662629100000|2022-09-08 09:25:00|21397.8|21382.8|21395.3|21380.3|21410.3|21395.3|21385.3|21370.3|69
1662629400000|2022-09-08 09:30:00|21390.3|21375.3|21400.3|21385.3|21405.3|21390.3|21375.3|21360.3|378
1662629700000|2022-09-08 09:35:00|21402.8|21387.8|21412.8|21397.8|21415.3|21400.3|21387.8|21372.8|100
1662630000000|2022-09-08 09:40:00|21415.3|21400.3|21395.3|21380.3|21415.3|21400.3|21395.3|21380.3|40
1662630300000|2022-09-08 09:45:00|21397.8|21382.8|21390.3|21375.3|21410.3|21395.3|21385.3|21370.3|60
1662630600000|2022-09-08 09:50:00|21392.8|21377.8|21400.3|21385.3|21405.3|21390.3|21385.3|21370.3|55
1662630900000|2022-09-08 09:55:00|21397.8|21382.8|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|99
1662631200000|2022-09-08 10:00:00|21417.8|21402.8|21415.3|21400.3|21422.8|21407.8|21407.8|21392.8|97
1662631500000|2022-09-08 10:05:00|21417.8|21402.8|21415.3|21400.3|21420.3|21405.3|21390.3|21375.3|168
1662631800000|2022-09-08 10:10:00|21420.3|21405.3|21420.3|21405.3|21420.3|21405.3|21405.3|21390.3|71
1662632100000|2022-09-08 10:15:00|21417.8|21402.8|21415.3|21400.3|21420.3|21405.3|21400.3|21385.3|67
1662632400000|2022-09-08 10:20:00|21412.8|21397.8|21400.3|21385.3|21412.8|21397.8|21400.3|21385.3|38
1662632700000|2022-09-08 10:25:00|21402.8|21387.8|21402.8|21387.8|21407.8|21392.8|21390.3|21375.3|65
1662633000000|2022-09-08 10:30:00|21400.3|21385.3|21395.3|21380.3|21405.3|21390.3|21385.3|21370.3|66
1662633300000|2022-09-08 10:35:00|21390.3|21375.3|21405.3|21390.3|21412.8|21397.8|21385.3|21370.3|91
1662633600000|2022-09-08 10:40:00|21410.3|21395.3|21435.3|21420.3|21435.3|21420.3|21400.3|21385.3|87
1662633900000|2022-09-08 10:45:00|21430.3|21415.3|21435.3|21420.3|21450.3|21435.3|21427.8|21412.8|163
1662634200000|2022-09-08 10:50:00|21440.3|21425.3|21460.3|21445.3|21465.3|21450.3|21435.3|21420.3|78
1662634500000|2022-09-08 10:55:00|21462.8|21447.8|21457.8|21442.8|21462.8|21447.8|21450.3|21435.3|69
1662634800000|2022-09-08 11:00:00|21460.3|21445.3|21460.3|21445.3|21470.3|21455.3|21445.3|21430.3|126
1662635100000|2022-09-08 11:05:00|21455.3|21440.3|21475.3|21460.3|21475.3|21460.3|21445.3|21430.3|243
1662635400000|2022-09-08 11:10:00|21470.3|21455.3|21467.8|21452.8|21482.8|21467.8|21462.8|21447.8|112
1662635700000|2022-09-08 11:15:00|21465.3|21450.3|21462.8|21447.8|21475.3|21460.3|21460.3|21445.3|57
1662636000000|2022-09-08 11:20:00|21465.3|21450.3|21452.8|21437.8|21467.8|21452.8|21450.3|21435.3|49
1662636300000|2022-09-08 11:25:00|21455.3|21440.3|21435.3|21420.3|21455.3|21440.3|21432.8|21417.8|57
1662636600000|2022-09-08 11:30:00|21430.3|21415.3|21417.8|21402.8|21435.3|21420.3|21405.3|21390.3|158
1662636900000|2022-09-08 11:35:00|21420.3|21405.3|21415.3|21400.3|21425.3|21410.3|21397.8|21382.8|161
1662637200000|2022-09-08 11:40:00|21418.5|21403.5|21413.5|21398.5|21428.5|21413.5|21408.5|21393.5|110
1662637500000|2022-09-08 11:45:00|21416|21401|21393.5|21378.5|21416|21401|21393.5|21378.5|128
1662637800000|2022-09-08 11:50:00|21391|21376|21378.5|21363.5|21406|21391|21373.5|21358.5|122
1662638100000|2022-09-08 11:55:00|21383.5|21368.5|21403.5|21388.5|21403.5|21388.5|21373.5|21358.5|240
1662638400000|2022-09-08 12:00:00|21398.5|21383.5|21433.5|21418.5|21438.5|21423.5|21393.5|21378.5|138
1662638700000|2022-09-08 12:05:00|21436|21421|21428.5|21413.5|21443.5|21428.5|21423.5|21408.5|174
1662639000000|2022-09-08 12:10:00|21433.5|21418.5|21456|21441|21456|21441|21428.5|21413.5|111
1662639300000|2022-09-08 12:15:00|21458.5|21443.5|21386|21371|21598.5|21583.5|21371|21356|1605
1662639600000|2022-09-08 12:20:00|21383.5|21368.5|21496|21481|21498.5|21483.5|21383.5|21368.5|186
1662639900000|2022-09-08 12:25:00|21498.5|21483.5|21468.5|21453.5|21498.5|21483.5|21451|21436|61
1662640200000|2022-09-08 12:30:00|21471|21456|21436|21421|21486|21471|21426|21411|118
1662640500000|2022-09-08 12:35:00|21438.5|21423.5|21456|21441|21473.5|21458.5|21433.5|21418.5|93
1662640800000|2022-09-08 12:40:00|21453.5|21438.5|21423.5|21408.5|21463.5|21448.5|21416|21401|111
1662641100000|2022-09-08 12:45:00|21426|21411|21418.5|21403.5|21446|21431|21408.5|21393.5|214
1662641400000|2022-09-08 12:50:00|21421|21406|21386|21371|21463.5|21448.5|21363.5|21348.5|281
1662641700000|2022-09-08 12:55:00|21383.5|21368.5|21266|21251|21383.5|21368.5|21248.5|21233.5|948
1662642000000|2022-09-08 13:00:00|21271|21256|21263.5|21248.5|21308.5|21293.5|21256|21241|407
1662642300000|2022-09-08 13:05:00|21266|21251|21238.5|21223.5|21288.5|21273.5|21218.5|21203.5|558
1662642600000|2022-09-08 13:10:00|21241|21226|21248.5|21233.5|21268.5|21253.5|21208.5|21193.5|583
1662642900000|2022-09-08 13:15:00|21253.5|21238.5|21243.5|21228.5|21278.5|21263.5|21238.5|21223.5|201
1662643200000|2022-09-08 13:20:00|21251|21236|21233.5|21218.5|21258.5|21243.5|21213.5|21198.5|213
1662643500000|2022-09-08 13:25:00|21236|21221|21253.5|21238.5|21253.5|21238.5|21218.5|21203.5|160
1662643800000|2022-09-08 13:30:00|21248.5|21233.5|21228.5|21213.5|21276|21261|21213.5|21198.5|388
1662644100000|2022-09-08 13:35:00|21226|21211|21251|21236|21258.5|21243.5|21208.5|21193.5|251
1662644400000|2022-09-08 13:40:00|21253.5|21238.5|21368.5|21353.5|21373.5|21358.5|21216|21201|555
1662644700000|2022-09-08 13:45:00|21366|21351|21403.5|21388.5|21416|21401|21343.5|21328.5|474
1662645000000|2022-09-08 13:50:00|21406|21391|21448.5|21433.5|21448.5|21433.5|21383.5|21368.5|534
1662645300000|2022-09-08 13:55:00|21451|21436|21468.5|21453.5|21488.5|21473.5|21428.5|21413.5|392
1662645600000|2022-09-08 14:00:00|21463.5|21448.5|21421|21406|21473.5|21458.5|21413.5|21398.5|643
1662645900000|2022-09-08 14:05:00|21418.5|21403.5|21456|21441|21473.5|21458.5|21416|21401|321
1662646200000|2022-09-08 14:10:00|21451.6|21436.6|21439.1|21424.1|21461.6|21446.6|21421.6|21406.6|211
1662646500000|2022-09-08 14:15:00|21436.6|21421.6|21514.1|21499.1|21519.1|21504.1|21424.1|21409.1|305
1662646800000|2022-09-08 14:20:00|21519.1|21504.1|21519.1|21504.1|21536.6|21521.6|21514.1|21499.1|274
1662647100000|2022-09-08 14:25:00|21514.1|21499.1|21539.1|21524.1|21544.1|21529.1|21514.1|21499.1|235
1662647400000|2022-09-08 14:30:00|21536.6|21521.6|21579.1|21564.1|21589.1|21574.1|21529.1|21514.1|323
1662647700000|2022-09-08 14:35:00|21576.6|21561.6|21619.1|21604.1|21621.6|21606.6|21569.1|21554.1|279
1662648000000|2022-09-08 14:40:00|21616.6|21601.6|21629.1|21614.1|21644.1|21629.1|21606.6|21591.6|212
1662648300000|2022-09-08 14:45:00|21631.6|21616.6|21649.1|21634.1|21654.1|21639.1|21629.1|21614.1|291
1662648600000|2022-09-08 14:50:00|21651.6|21636.6|21669.1|21654.1|21669.1|21654.1|21636.6|21621.6|177
1662648900000|2022-09-08 14:55:00|21666.6|21651.6|21704.1|21689.1|21714.1|21699.1|21659.1|21644.1|306
1662649200000|2022-09-08 15:00:00|21706.6|21691.6|21714.1|21699.1|21739.1|21724.1|21706.6|21691.6|366
1662649500000|2022-09-08 15:05:00|21716.6|21701.6|21706.6|21691.6|21734.1|21719.1|21704.1|21689.1|171
1662649800000|2022-09-08 15:10:00|21709.1|21694.1|21704.1|21689.1|21709.1|21694.1|21669.1|21654.1|349
1662650100000|2022-09-08 15:15:00|21701.6|21686.6|21704.1|21689.1|21706.6|21691.6|21684.1|21669.1|303
1662650400000|2022-09-08 15:20:00|21699.1|21684.1|21684.1|21669.1|21711.6|21696.6|21674.1|21659.1|200
1662650700000|2022-09-08 15:25:00|21689.1|21674.1|21674.1|21659.1|21696.6|21681.6|21669.1|21654.1|364
1662651000000|2022-09-08 15:30:00|21679.1|21664.1|21689.1|21674.1|21699.1|21684.1|21674.1|21659.1|570
1662651300000|2022-09-08 15:35:00|21686.6|21671.6|21659.1|21644.1|21699.1|21684.1|21654.1|21639.1|218
1662651600000|2022-09-08 15:40:00|21656.6|21641.6|21661.6|21646.6|21671.6|21656.6|21649.1|21634.1|137
1662651900000|2022-09-08 15:45:00|21664.1|21649.1|21651.6|21636.6|21674.1|21659.1|21644.1|21629.1|95
1662652200000|2022-09-08 15:50:00|21656.6|21631.6|21666.6|21646.6|21666.6|21646.6|21641.6|21616.6|32
1662652500000|2022-09-08 15:55:00|21671.6|21651.6|21651.6|21631.6|21671.6|21651.6|21641.6|21621.6|88
1662652800000|2022-09-08 16:00:00|21656.6|21626.6|21531.6|21511.6|21661.6|21636.6|21521.6|21496.6|285
1662653100000|2022-09-08 16:05:00|21526.6|21506.6|21476.6|21451.6|21531.6|21511.6|21461.6|21441.6|263
1662653400000|2022-09-08 16:10:00|21481.6|21456.6|21446.6|21421.6|21481.6|21456.6|21416.6|21396.6|288
1662653700000|2022-09-08 16:15:00|21441.6|21416.6|21436.6|21416.6|21461.6|21441.6|21411.6|21391.6|93
1662654000000|2022-09-08 16:20:00|21441.6|21421.6|21411.6|21391.6|21446.6|21426.6|21396.6|21371.6|39
1662654300000|2022-09-08 16:25:00|21416.6|21396.6|21456.6|21431.6|21456.6|21436.6|21401.6|21381.6|169
1662654600000|2022-09-08 16:30:00|21451.6|21426.6|21486.6|21466.6|21496.6|21476.6|21441.6|21421.6|67
1662654900000|2022-09-08 16:35:00|21491.6|21461.6|21486.6|21461.6|21501.6|21476.6|21481.6|21461.6|52
1662655200000|2022-09-08 16:40:00|21481.6|21466.6|21521.6|21501.6|21526.6|21501.6|21476.6|21451.6|51
1662655500000|2022-09-08 16:45:00|21516.6|21496.6|21526.6|21506.6|21531.6|21511.6|21511.6|21491.6|35
1662655800000|2022-09-08 16:50:00|21531.6|21511.6|21546.6|21521.6|21556.6|21531.6|21526.6|21506.6|43
1662656100000|2022-09-08 16:55:00|21541.6|21526.6|21541.6|21516.6|21551.6|21531.6|21536.6|21516.6|24
1662656400000|2022-09-08 17:00:00|21536.6|21511.6|21516.6|21491.6|21541.6|21521.6|21506.6|21486.6|26
1662656700000|2022-09-08 17:05:00|21511.6|21496.6|21521.6|21501.6|21526.6|21506.6|21496.6|21476.6|36
1662657000000|2022-09-08 17:10:00|21526.6|21506.6|21581.6|21561.6|21586.6|21561.6|21526.6|21501.6|39
1662657300000|2022-09-08 17:15:00|21586.6|21556.6|21561.6|21541.6|21586.6|21561.6|21556.6|21536.6|35
1662657600000|2022-09-08 17:20:00|21566.6|21536.6|21571.6|21546.6|21576.6|21551.6|21561.6|21536.6|9
1662657900000|2022-09-08 17:25:00|21566.6|21551.6|21561.6|21541.6|21581.6|21556.6|21556.6|21536.6|29
1662658200000|2022-09-08 17:30:00|21566.6|21546.6|21556.6|21536.6|21571.6|21546.6|21541.6|21516.6|10
1662658500000|2022-09-08 17:35:00|21561.6|21531.6|21576.6|21556.6|21591.6|21566.6|21561.6|21531.6|16
1662658800000|2022-09-08 17:40:00|21581.6|21561.6|21581.6|21556.6|21591.6|21566.6|21576.6|21551.6|17
1662659100000|2022-09-08 17:45:00|21576.6|21561.6|21586.6|21566.6|21586.6|21566.6|21566.6|21546.6|9
1662659400000|2022-09-08 17:50:00|21591.6|21561.6|21576.6|21556.6|21591.6|21571.6|21571.6|21551.6|20
1662659700000|2022-09-08 17:55:00|21571.6|21551.6|21566.6|21541.6|21576.6|21556.6|21531.6|21511.6|48
1662660000000|2022-09-08 18:00:00|21571.6|21546.6|21581.6|21561.6|21581.6|21561.6|21561.6|21536.6|10
1662660300000|2022-09-08 18:05:00|21586.6|21566.6|21576.6|21556.6|21596.6|21571.6|21566.6|21546.6|18
1662660600000|2022-09-08 18:10:00|21581.6|21561.6|21581.6|21556.6|21591.6|21571.6|21576.6|21556.6|13
1662660900000|2022-09-08 18:15:00|21576.6|21551.6|21591.6|21571.6|21596.6|21576.6|21566.6|21546.6|19
1662661200000|2022-09-08 18:20:00|21586.6|21566.6|21586.6|21566.6|21596.6|21571.6|21581.6|21556.6|11
1662661500000|2022-09-08 18:25:00|21591.6|21561.6|21584.1|21569.1|21596.6|21576.6|21581.6|21556.6|20
1662661800000|2022-09-08 18:30:00|21589.1|21574.1|21609.1|21594.1|21611.6|21596.6|21584.1|21569.1|31
1662662100000|2022-09-08 18:35:00|21606.6|21591.6|21601.6|21586.6|21611.6|21596.6|21591.6|21576.6|6
1662662400000|2022-09-08 18:40:00|21599.1|21584.1|21576.6|21561.6|21604.1|21589.1|21546.6|21531.6|25
1662662700000|2022-09-08 18:45:00|21579.1|21564.1|21546.6|21531.6|21581.6|21566.6|21534.1|21519.1|30
1662663000000|2022-09-08 18:50:00|21544.1|21529.1|21556.6|21541.6|21564.1|21549.1|21531.6|21516.6|15
1662663300000|2022-09-08 18:55:00|21554.1|21539.1|21541.6|21526.6|21556.6|21541.6|21531.6|21516.6|13
1662663600000|2022-09-08 19:00:00|21544.1|21529.1|21526.6|21511.6|21559.1|21544.1|21509.1|21494.1|16
1662663900000|2022-09-08 19:05:00|21524.1|21509.1|21526.6|21511.6|21544.1|21529.1|21521.6|21506.6|12
1662664200000|2022-09-08 19:10:00|21524.1|21509.1|21549.1|21534.1|21551.6|21536.6|21516.6|21501.6|10
1662664500000|2022-09-08 19:15:00|21551.6|21536.6|21561.6|21546.6|21561.6|21546.6|21549.1|21534.1|10
1662664800000|2022-09-08 19:20:00|21559.1|21544.1|21576.6|21561.6|21581.6|21566.6|21551.6|21536.6|9
1662665100000|2022-09-08 19:25:00|21574.1|21559.1|21566.6|21551.6|21579.1|21564.1|21561.6|21546.6|18
1662665400000|2022-09-08 19:30:00|21569.1|21554.1|21566.6|21551.6|21586.6|21571.6|21564.1|21549.1|18
1662665700000|2022-09-08 19:35:00|21564.1|21549.1|21576.6|21561.6|21584.1|21569.1|21559.1|21544.1|32
1662666000000|2022-09-08 19:40:00|21579.1|21564.1|21549.1|21534.1|21581.6|21566.6|21549.1|21534.1|6
1662666300000|2022-09-08 19:45:00|21554.1|21539.1|21569.1|21554.1|21579.1|21564.1|21549.1|21534.1|14
1662666600000|2022-09-08 19:50:00|21571.6|21556.6|21611.6|21596.6|21611.6|21596.6|21571.6|21556.6|46
1662666900000|2022-09-08 19:55:00|21614.1|21599.1|21601.6|21586.6|21619.1|21604.1|21599.1|21584.1|35
1662667200000|2022-09-08 20:00:00|21623.8|21583.8|21650.6|21610.6|21651.8|21611.8|21623.8|21583.8|0
1662667500000|2022-09-08 20:05:00|21651.8|21611.8|21650.6|21610.6|21656.1|21616.1|21648.1|21608.1|0
1662667800000|2022-09-08 20:10:00|21650.5|21610.5|21654.9|21614.9|21659.8|21619.8|21648.1|21608.1|0
1662668100000|2022-09-08 20:15:00|21656.1|21616.1|21663.1|21623.1|21663.1|21623.1|21656.1|21616.1|0
1662668400000|2022-09-08 20:20:00|21663.7|21623.7|21657.1|21617.1|21664.4|21624.4|21657.1|21617.1|0
1662668700000|2022-09-08 20:25:00|21657|21617|21655.8|21615.8|21657.1|21617.1|21654.6|21614.6|0
1662669000000|2022-09-08 20:30:00|21655.9|21615.9|21654.6|21614.6|21657.1|21617.1|21654.6|21614.6|0
1662669300000|2022-09-08 20:35:00|21654.7|21614.7|21654.6|21614.6|21655.8|21615.8|21654.6|21614.6|0
1662669600000|2022-09-08 20:40:00|21654.7|21614.7|21657.1|21617.1|21657.1|21617.1|21654.7|21614.7|0
1662669900000|2022-09-08 20:45:00|21658.3|21618.3|21666.9|21626.9|21669.4|21629.4|21658.3|21618.3|0
1662670200000|2022-09-08 20:50:00|21668.1|21628.1|21667.9|21627.9|21669.4|21629.4|21666.7|21626.7|0
1662670500000|2022-09-08 20:55:00|21666.7|21626.7|21666.7|21626.7|21670.4|21630.4|21666|21626|0
1662670800000|2022-09-08 21:00:00|21666.1|21626.1|21667.3|21627.3|21668.5|21628.5|21665.4|21625.4|0
1662671100000|2022-09-08 21:05:00|21666.7|21626.7|21668.5|21628.5|21668.5|21628.5|21666.7|21626.7|0
1662671400000|2022-09-08 21:10:00|21667.9|21627.9|21667.3|21627.3|21668.5|21628.5|21667.3|21627.3|0
1662671700000|2022-09-08 21:15:00|21667.9|21627.9|21676.4|21636.4|21677|21637|21665.4|21625.4|0
1662672000000|2022-09-08 21:20:00|21677|21637|21678.2|21638.2|21678.8|21638.8|21675.7|21635.7|0
1662672300000|2022-09-08 21:25:00|21678.1|21638.1|21678.2|21638.2|21679.4|21639.4|21675.7|21635.7|0
1662672600000|2022-09-08 21:30:00|21678.1|21638.1|21677|21637|21678.2|21638.2|21675.1|21635.1|0
1662672900000|2022-09-08 21:35:00|21676.4|21636.4|21674.5|21634.5|21676.4|21636.4|21674.5|21634.5|0
1662673200000|2022-09-08 21:40:00|21673.9|21633.9|21673.9|21633.9|21673.9|21633.9|21673.3|21633.3|0
1662673500000|2022-09-08 21:45:00|21674.5|21634.5|21675.1|21635.1|21675.7|21635.7|21673.3|21633.3|0
1662673800000|2022-09-08 21:50:00|21675.7|21635.7|21675.1|21635.1|21675.7|21635.7|21673.3|21633.3|0
1662674100000|2022-09-08 21:55:00|21675.2|21635.2|21675.7|21635.7|21676.3|21636.3|21674.5|21634.5|0
1662674400000|2022-09-08 22:00:00|21675.8|21635.8|21667.7|21627.7|21681.3|21641.3|21665.3|21625.3|0
1662674700000|2022-09-08 22:05:00|21667.1|21627.1|21667.1|21627.1|21668.3|21628.3|21665.9|21625.9|0
1662675000000|2022-09-08 22:10:00|21667.7|21627.7|21667.1|21627.1|21668.3|21628.3|21665.3|21625.3|0
1662675300000|2022-09-08 22:15:00|21667|21627|21657.2|21617.2|21667.1|21627.1|21657.2|21617.2|0
1662675600000|2022-09-08 22:20:00|21656.6|21616.6|21656|21616|21660.3|21620.3|21656|21616|0
1662675900000|2022-09-08 22:25:00|21657.2|21617.2|21654.1|21614.1|21658.5|21618.5|21653.5|21613.5|0
1662676200000|2022-09-08 22:30:00|21654.2|21614.2|21658.5|21618.5|21660.3|21620.3|21652.9|21612.9|0
1662676500000|2022-09-08 22:35:00|21659.7|21619.7|21667.1|21627.1|21667.1|21627.1|21657.2|21617.2|0
1662676800000|2022-09-08 22:40:00|21667|21627|21660.3|21620.3|21667.1|21627.1|21658.5|21618.5|0
1662677100000|2022-09-08 22:45:00|21661.5|21621.5|21661.5|21621.5|21664|21624|21661.5|21621.5|0
1662677400000|2022-09-08 22:50:00|21660.9|21620.9|21660.3|21620.3|21661.5|21621.5|21660.3|21620.3|0
1662677700000|2022-09-08 22:55:00|21661.5|21621.5|21667.1|21627.1|21667.1|21627.1|21661.5|21621.5|0
1662678000000|2022-09-08 23:00:00|21668.3|21628.3|21672.6|21632.6|21673.9|21633.9|21668.3|21628.3|0
1662678300000|2022-09-08 23:05:00|21672|21632|21670.8|21630.8|21674.5|21634.5|21669.6|21629.6|0
1662678600000|2022-09-08 23:10:00|21670.2|21630.2|21673.9|21633.9|21675.1|21635.1|21669.6|21629.6|0
1662678900000|2022-09-08 23:15:00|21675.1|21635.1|21676.4|21636.4|21676.4|21636.4|21674.5|21634.5|0
1662679200000|2022-09-08 23:20:00|21677.6|21637.6|21684.4|21644.4|21684.4|21644.4|21677.6|21637.6|0
1662679500000|2022-09-08 23:25:00|21683.8|21643.8|21684.4|21644.4|21684.4|21644.4|21683.1|21643.1|0
1662679800000|2022-09-08 23:30:00|21684.3|21644.3|21678.8|21638.8|21684.4|21644.4|21675.1|21635.1|0
1662680100000|2022-09-08 23:35:00|21678.2|21638.2|21677.6|21637.6|21680.1|21640.1|21673.9|21633.9|0
1662680400000|2022-09-08 23:40:00|21678.8|21638.8|21672|21632|21678.8|21638.8|21672|21632|0
1662680700000|2022-09-08 23:45:00|21672.1|21632.1|21677.6|21637.6|21677.6|21637.6|21672|21632|0
1662681000000|2022-09-08 23:50:00|21678.8|21638.8|21680.1|21640.1|21684.4|21644.4|21676.4|21636.4|0
1662681300000|2022-09-08 23:55:00|21680|21640|21672|21632|21680|21640|21670.8|21630.8|0
1662681600000|2022-09-09 00:00:00|21672.1|21632.1|21670.8|21630.8|21683.1|21643.1|21668.3|21628.3|0
1662681900000|2022-09-09 00:05:00|21669.6|21629.6|21680.1|21640.1|21684.4|21644.4|21668.3|21628.3|0
1662682200000|2022-09-09 00:10:00|21681.3|21641.3|21686|21646|21693.6|21653.6|21677.9|21637.9|0
1662682500000|2022-09-09 00:15:00|21687.2|21647.2|21685.5|21645.5|21691.7|21651.7|21667.3|21627.3|0
1662682800000|2022-09-09 00:20:00|21679.5|21639.5|21679.4|21639.4|21685.5|21645.5|21676.4|21636.4|0
1662683100000|2022-09-09 00:25:00|21685.4|21645.4|21691.6|21651.6|21691.6|21651.6|21673.3|21633.3|0
1662683400000|2022-09-09 00:30:00|21694.6|21654.6|21716|21676|21716|21676|21691.6|21651.6|0
1662683700000|2022-09-09 00:35:00|21722|21682|21715.7|21675.7|21722|21682|21709.6|21669.6|0
1662684000000|2022-09-09 00:40:00|21718.7|21678.7|21721.8|21681.8|21727.8|21687.8|21715.6|21675.6|0
1662684300000|2022-09-09 00:45:00|21721.7|21681.7|21727.7|21687.7|21733.7|21693.7|21721.6|21681.6|0
1662684600000|2022-09-09 00:50:00|21727.6|21687.6|21739.2|21699.2|21739.8|21699.8|21727.6|21687.6|0
1662684900000|2022-09-09 00:55:00|21733.2|21693.2|21720.9|21680.9|21733.2|21693.2|21714.9|21674.9|0
1662685200000|2022-09-09 01:00:00|21720.8|21680.8|21708.5|21668.5|21720.9|21680.9|21702.5|21662.5|0
1662685500000|2022-09-09 01:05:00|21708.4|21668.4|21714.6|21674.6|21717.7|21677.7|21702.4|21662.4|0
1662685800000|2022-09-09 01:10:00|21714.7|21674.7|21720.5|21680.5|21720.6|21680.6|21714.5|21674.5|0
1662686100000|2022-09-09 01:15:00|21720.4|21680.4|21720.7|21680.7|21726.7|21686.7|21720.4|21680.4|0
1662686400000|2022-09-09 01:20:00|21723.7|21683.7|21708.5|21668.5|21726.8|21686.8|21708.5|21668.5|0
1662686700000|2022-09-09 01:25:00|21708.4|21668.4|21702.2|21662.2|21708.5|21668.5|21702.2|21662.2|0
1662687000000|2022-09-09 01:30:00|21696.2|21656.2|21677.8|21637.8|21702.2|21662.2|21677.8|21637.8|0
1662687300000|2022-09-09 01:35:00|21677.9|21637.9|21683.9|21643.9|21690|21650|21677.9|21637.9|0
1662687600000|2022-09-09 01:40:00|21683.8|21643.8|21696.1|21656.1|21702.2|21662.2|21683.8|21643.8|0
1662687900000|2022-09-09 01:45:00|21696.2|21656.2|21696.3|21656.3|21696.3|21656.3|21690.1|21650.1|0
1662688200000|2022-09-09 01:50:00|21696.4|21656.4|21696.3|21656.3|21702.5|21662.5|21690.3|21650.3|0
1662688500000|2022-09-09 01:55:00|21696.4|21656.4|21684.2|21644.2|21702.4|21662.4|21684.2|21644.2|0
1662688800000|2022-09-09 02:00:00|21690.2|21650.2|21702.4|21662.4|21702.4|21662.4|21687.2|21647.2|0
1662689100000|2022-09-09 02:05:00|21702.3|21662.3|21696.3|21656.3|21702.5|21662.5|21696.3|21656.3|0
1662689400000|2022-09-09 02:10:00|21702.3|21662.3|21714.6|21674.6|21714.7|21674.7|21702.3|21662.3|0
1662689700000|2022-09-09 02:15:00|21717.6|21677.6|21720.5|21680.5|21726.5|21686.5|21714.5|21674.5|0
1662690000000|2022-09-09 02:20:00|21726.5|21686.5|21726.6|21686.6|21726.7|21686.7|21720.5|21680.5|0
1662690300000|2022-09-09 02:25:00|21726.7|21686.7|21732.8|21692.8|21738.7|21698.7|21726.7|21686.7|0
1662690600000|2022-09-09 02:30:00|21735.8|21695.8|21738.5|21698.5|21750.6|21710.6|21732.8|21692.8|0
1662690900000|2022-09-09 02:35:00|21738.4|21698.4|21732.4|21692.4|21738.4|21698.4|21732.2|21692.2|0
1662691200000|2022-09-09 02:40:00|21732.3|21692.3|21738.3|21698.3|21744.4|21704.4|21732.3|21692.3|0
1662691500000|2022-09-09 02:45:00|21738.4|21698.4|21745.4|21705.4|21745.4|21705.4|21726.1|21686.1|0
1662691800000|2022-09-09 02:50:00|21745.5|21705.5|21751.4|21711.4|21754.4|21714.4|21745.4|21705.4|0
1662692100000|2022-09-09 02:55:00|21751.5|21711.5|21751.4|21711.4|21757.5|21717.5|21748.4|21708.4|0
1662692400000|2022-09-09 03:00:00|21751.5|21711.5|21751.5|21711.5|21751.5|21711.5|21745.4|21705.4|0
1662692700000|2022-09-09 03:05:00|21748.6|21708.6|21745.3|21705.3|21748.6|21708.6|21739.3|21699.3|0
1662693000000|2022-09-09 03:10:00|21745.4|21705.4|21745.4|21705.4|21751.5|21711.5|21745.3|21705.3|0
1662693300000|2022-09-09 03:15:00|21745.5|21705.5|21751.5|21711.5|21751.5|21711.5|21745.4|21705.4|0
1662693600000|2022-09-09 03:20:00|21761.2|21721.2|21754.4|21714.4|21761.3|21721.3|21754.3|21714.3|0
1662693900000|2022-09-09 03:25:00|21754.5|21714.5|21766.7|21726.7|21766.7|21726.7|21754.4|21714.4|0
1662694200000|2022-09-09 03:30:00|21763.7|21723.7|21760.5|21720.5|21766.7|21726.7|21760.4|21720.4|0
1662694500000|2022-09-09 03:35:00|21760.6|21720.6|21760.5|21720.5|21760.6|21720.6|21760.4|21720.4|0
1662694800000|2022-09-09 03:40:00|21766.5|21726.5|21766.7|21726.7|21772.7|21732.7|21760.5|21720.5|0
1662695100000|2022-09-09 03:45:00|21766.6|21726.6|21754.4|21714.4|21766.7|21726.7|21754.4|21714.4|0
1662695400000|2022-09-09 03:50:00|21754.5|21714.5|21760.5|21720.5|21760.6|21720.6|21754.4|21714.4|0
1662695700000|2022-09-09 03:55:00|21760.6|21720.6|21761.7|21721.7|21767.7|21727.7|21760.6|21720.6|0
1662696000000|2022-09-09 04:00:00|21767.7|21727.7|21761.7|21721.7|21767.8|21727.8|21761.7|21721.7|0
1662696300000|2022-09-09 04:05:00|21761.8|21721.8|21767.9|21727.9|21774.1|21734.1|21761.8|21721.8|0
1662696600000|2022-09-09 04:10:00|21767.8|21727.8|21769.1|21729.1|21774.1|21734.1|21767.8|21727.8|0
1662696900000|2022-09-09 04:15:00|21769|21729|21769|21729|21769.1|21729.1|21769|21729|0
1662697200000|2022-09-09 04:20:00|21778.7|21738.7|21812.8|21772.8|21812.8|21772.8|21772.3|21732.3|0
1662697500000|2022-09-09 04:25:00|21812.7|21772.7|21812.8|21772.8|21818.8|21778.8|21812.6|21772.6|0
1662697800000|2022-09-09 04:30:00|21812.7|21772.7|21818.9|21778.9|21818.9|21778.9|21812.7|21772.7|0
1662698100000|2022-09-09 04:35:00|21824.9|21784.9|21831|21791|21831|21791|21824.8|21784.8|0
1662698400000|2022-09-09 04:40:00|21831.1|21791.1|21831|21791|21831.1|21791.1|21830.9|21790.9|0
1662698700000|2022-09-09 04:45:00|21831.1|21791.1|21843.4|21803.4|21843.5|21803.5|21831|21791|0
1662699000000|2022-09-09 04:50:00|21837.4|21797.4|21843.4|21803.4|21843.5|21803.5|21837.4|21797.4|0
1662699300000|2022-09-09 04:55:00|21843.5|21803.5|21840.4|21800.4|21843.5|21803.5|21837.4|21797.4|0
1662699600000|2022-09-09 05:00:00|21837.5|21797.5|21837.3|21797.3|21849.5|21809.5|21837.2|21797.2|0
1662699900000|2022-09-09 05:05:00|21837.4|21797.4|21830.7|21790.7|21843.4|21803.4|21830.7|21790.7|0
1662700200000|2022-09-09 05:10:00|21829.8|21789.8|21808.9|21768.9|21829.9|21789.9|21808.9|21768.9|0
1662700500000|2022-09-09 05:15:00|21809|21769|21815|21775|21815.1|21775.1|21809|21769|0
1662700800000|2022-09-09 05:20:00|21809|21769|21814.9|21774.9|21815|21775|21808.8|21768.8|0
1662701100000|2022-09-09 05:25:00|21815|21775|21794.2|21754.2|21815.2|21775.2|21794.2|21754.2|0
1662701400000|2022-09-09 05:30:00|21797.2|21757.2|21753.8|21713.8|21797.3|21757.3|21750.7|21710.7|0
1662701700000|2022-09-09 05:35:00|21750.8|21710.8|21738|21698|21750.8|21710.8|21737.9|21697.9|0
1662702000000|2022-09-09 05:40:00|21738.1|21698.1|21763|21723|21769.1|21729.1|21738.1|21698.1|0
1662702300000|2022-09-09 05:45:00|21763.1|21723.1|21769|21729|21769.1|21729.1|21760|21720|0
1662702600000|2022-09-09 05:50:00|21759|21719|21758.7|21718.7|21759|21719|21752.7|21712.7|0
1662702900000|2022-09-09 05:55:00|21758.8|21718.8|21758.9|21718.9|21758.9|21718.9|21752.6|21712.6|0
1662703200000|2022-09-09 06:00:00|21758.8|21718.8|21699.1|21684.1|21758.8|21718.8|21684.1|21669.1|78
1662703500000|2022-09-09 06:05:00|21701.6|21686.6|21691.6|21676.6|21701.6|21686.6|21689.1|21674.1|22
1662703800000|2022-09-09 06:10:00|21694.1|21679.1|21694.1|21679.1|21694.1|21679.1|21684.1|21669.1|20
1662704100000|2022-09-09 06:15:00|21699.1|21684.1|21694.1|21679.1|21709.1|21694.1|21694.1|21679.1|33
1662704400000|2022-09-09 06:20:00|21696.6|21681.6|21696.6|21681.6|21704.1|21689.1|21694.1|21679.1|23
1662704700000|2022-09-09 06:25:00|21699.1|21684.1|21689.1|21674.1|21699.1|21684.1|21684.1|21669.1|32
1662705000000|2022-09-09 06:30:00|21691.6|21676.6|21669.1|21654.1|21699.1|21684.1|21669.1|21654.1|24
1662705300000|2022-09-09 06:35:00|21666.6|21651.6|21686.6|21671.6|21686.6|21671.6|21656.6|21641.6|45
1662705600000|2022-09-09 06:40:00|21684.1|21669.1|21686.6|21671.6|21694.1|21679.1|21684.1|21669.1|24
1662705900000|2022-09-09 06:45:00|21684.1|21669.1|21701.6|21686.6|21704.1|21689.1|21679.1|21664.1|25
1662706200000|2022-09-09 06:50:00|21704.1|21689.1|21704.1|21689.1|21711.6|21696.6|21696.6|21681.6|24
1662706500000|2022-09-09 06:55:00|21706.6|21691.6|21769.1|21754.1|21771.6|21756.6|21701.6|21686.6|228
1662706800000|2022-09-09 07:00:00|21756.6|21741.6|21784.1|21769.1|21796.6|21781.6|21744.1|21729.1|460
1662707100000|2022-09-09 07:05:00|21789.1|21774.1|21789.1|21774.1|21824.1|21809.1|21784.1|21769.1|431
1662707400000|2022-09-09 07:10:00|21786.6|21771.6|21831.6|21816.6|21841.6|21826.6|21781.6|21766.6|321
1662707700000|2022-09-09 07:15:00|21829.1|21814.1|21814.1|21799.1|21839.1|21824.1|21786.6|21771.6|273
1662708000000|2022-09-09 07:20:00|21811.6|21796.6|21844.1|21829.1|21859.1|21844.1|21809.1|21794.1|261
1662708300000|2022-09-09 07:25:00|21849.1|21834.1|21904.1|21889.1|21904.1|21889.1|21849.1|21834.1|439
1662708600000|2022-09-09 07:30:00|21899.1|21884.1|21869.1|21854.1|21909.1|21894.1|21869.1|21854.1|393
1662708900000|2022-09-09 07:35:00|21874.1|21859.1|21909.1|21894.1|21911.6|21896.6|21866.6|21851.6|209
1662709200000|2022-09-09 07:40:00|21909.7|21894.7|21894.7|21879.7|21924.7|21909.7|21894.7|21879.7|212
1662709500000|2022-09-09 07:45:00|21897.2|21882.2|21909.7|21894.7|21909.7|21894.7|21889.7|21874.7|307
1662709800000|2022-09-09 07:50:00|21904.7|21889.7|21909.7|21894.7|21924.7|21909.7|21904.7|21889.7|214
1662710100000|2022-09-09 07:55:00|21907.2|21892.2|21934.7|21919.7|21934.7|21919.7|21894.7|21879.7|246
1662710400000|2022-09-09 08:00:00|21929.7|21914.7|21947.2|21932.2|21949.7|21934.7|21922.2|21907.2|236
1662710700000|2022-09-09 08:05:00|21949.7|21934.7|21994.7|21979.7|21999.7|21984.7|21944.7|21929.7|570
1662711000000|2022-09-09 08:10:00|21999.7|21984.7|22029.7|22014.7|22034.7|22019.7|21992.2|21977.2|308
1662711300000|2022-09-09 08:15:00|22032.2|22017.2|22084.7|22069.7|22089.7|22074.7|22029.7|22014.7|668
1662711600000|2022-09-09 08:20:00|22089.7|22074.7|22094.7|22079.7|22114.7|22099.7|22084.7|22069.7|304
1662711900000|2022-09-09 08:25:00|22092.2|22077.2|22104.7|22089.7|22112.2|22097.2|22089.7|22074.7|210
1662712200000|2022-09-09 08:30:00|22109.7|22094.7|22099.7|22084.7|22134.7|22119.7|22087.2|22072.2|293
1662712500000|2022-09-09 08:35:00|22094.7|22079.7|22064.7|22049.7|22112.2|22097.2|22064.7|22049.7|157
1662712800000|2022-09-09 08:40:00|22069.7|22054.7|22114.7|22099.7|22119.7|22104.7|22064.7|22049.7|181
1662713100000|2022-09-09 08:45:00|22117.2|22102.2|22149.7|22134.7|22159.7|22144.7|22117.2|22102.2|259
1662713400000|2022-09-09 08:50:00|22152.2|22137.2|22159.7|22144.7|22159.7|22144.7|22144.7|22129.7|171
1662713700000|2022-09-09 08:55:00|22157.2|22142.2|22144.7|22129.7|22159.7|22144.7|22134.7|22119.7|230
1662714000000|2022-09-09 09:00:00|22149.7|22134.7|22132.2|22117.2|22154.7|22139.7|22117.2|22102.2|216
1662714300000|2022-09-09 09:05:00|22129.7|22114.7|22119.7|22104.7|22129.7|22114.7|22107.2|22092.2|157
1662714600000|2022-09-09 09:10:00|22122.2|22107.2|22139.7|22124.7|22139.7|22124.7|22119.7|22104.7|112
1662714900000|2022-09-09 09:15:00|22142.2|22127.2|22132.2|22117.2|22147.2|22132.2|22132.2|22117.2|98
1662715200000|2022-09-09 09:20:00|22129.7|22114.7|22164.7|22149.7|22169.7|22154.7|22124.7|22109.7|171
1662715500000|2022-09-09 09:25:00|22159.7|22144.7|22137.2|22122.2|22167.2|22152.2|22134.7|22119.7|138
1662715800000|2022-09-09 09:30:00|22134.7|22119.7|22124.7|22109.7|22137.2|22122.2|22114.7|22099.7|85
1662716100000|2022-09-09 09:35:00|22122.2|22107.2|22124.7|22109.7|22124.7|22109.7|22109.7|22094.7|104
1662716400000|2022-09-09 09:40:00|22122.2|22107.2|22102.2|22087.2|22129.7|22114.7|22099.7|22084.7|97
1662716700000|2022-09-09 09:45:00|22104.7|22089.7|22074.7|22059.7|22109.7|22094.7|22069.7|22054.7|783
1662717000000|2022-09-09 09:50:00|22079.7|22064.7|22054.7|22039.7|22079.7|22064.7|22049.7|22034.7|160
1662717300000|2022-09-09 09:55:00|22059.7|22044.7|22094.7|22079.7|22104.7|22089.7|22054.7|22039.7|165
1662717600000|2022-09-09 10:00:00|22092.2|22077.2|22054.7|22039.7|22099.7|22084.7|22054.7|22039.7|646
1662717900000|2022-09-09 10:05:00|22059.7|22044.7|22059.7|22044.7|22074.7|22059.7|22054.7|22039.7|75
1662718200000|2022-09-09 10:10:00|22062.2|22047.2|22084.7|22069.7|22089.7|22074.7|22062.2|22047.2|113
1662718500000|2022-09-09 10:15:00|22089.7|22074.7|22084.7|22069.7|22104.7|22089.7|22074.7|22059.7|108
1662718800000|2022-09-09 10:20:00|22079.7|22064.7|22104.7|22089.7|22109.7|22094.7|22069.7|22054.7|62
1662719100000|2022-09-09 10:25:00|22107.2|22092.2|22109.7|22094.7|22112.2|22097.2|22099.7|22084.7|78
1662719400000|2022-09-09 10:30:00|22104.7|22089.7|22129.7|22114.7|22134.7|22119.7|22099.7|22084.7|85
1662719700000|2022-09-09 10:35:00|22127.2|22112.2|22144.7|22129.7|22149.7|22134.7|22124.7|22109.7|150
1662720000000|2022-09-09 10:40:00|22142.2|22127.2|22129.7|22114.7|22144.7|22129.7|22124.7|22109.7|60
1662720300000|2022-09-09 10:45:00|22127.2|22112.2|22144.7|22129.7|22147.2|22132.2|22124.7|22109.7|81
1662720600000|2022-09-09 10:50:00|22139.7|22124.7|22119.7|22104.7|22144.7|22129.7|22109.7|22094.7|65
1662720900000|2022-09-09 10:55:00|22122.2|22107.2|22129.7|22114.7|22132.2|22117.2|22104.7|22089.7|65
1662721200000|2022-09-09 11:00:00|22132.2|22117.2|22112.2|22097.2|22132.2|22117.2|22099.7|22084.7|48
1662721500000|2022-09-09 11:05:00|22109.7|22094.7|22119.7|22104.7|22122.2|22107.2|22109.7|22094.7|59
1662721800000|2022-09-09 11:10:00|22117.2|22102.2|22117.2|22102.2|22119.7|22104.7|22104.7|22089.7|59
1662722100000|2022-09-09 11:15:00|22119.7|22104.7|22109.7|22094.7|22129.7|22114.7|22102.2|22087.2|154
1662722400000|2022-09-09 11:20:00|22107.2|22092.2|22099.7|22084.7|22114.7|22099.7|22094.7|22079.7|63
1662722700000|2022-09-09 11:25:00|22094.7|22079.7|22102.2|22087.2|22114.7|22099.7|22094.7|22079.7|114
1662723000000|2022-09-09 11:30:00|22099.7|22084.7|22089.7|22074.7|22104.7|22089.7|22079.7|22064.7|119
1662723300000|2022-09-09 11:35:00|22092.2|22077.2|22119.7|22104.7|22124.7|22109.7|22092.2|22077.2|157
1662723600000|2022-09-09 11:40:00|22117.5|22102.5|22097.5|22082.5|22117.5|22102.5|22097.5|22082.5|135
1662723900000|2022-09-09 11:45:00|22100|22085|22097.5|22082.5|22102.5|22087.5|22092.5|22077.5|69
1662724200000|2022-09-09 11:50:00|22102.5|22087.5|22072.5|22057.5|22102.5|22087.5|22072.5|22057.5|108
1662724500000|2022-09-09 11:55:00|22067.5|22052.5|22082.5|22067.5|22085|22070|22047.5|22032.5|270
1662724800000|2022-09-09 12:00:00|22080|22065|22097.5|22082.5|22102.5|22087.5|22067.5|22052.5|180
1662725100000|2022-09-09 12:05:00|22095|22080|22082.5|22067.5|22097.5|22082.5|22077.5|22062.5|100
1662725400000|2022-09-09 12:10:00|22085|22070|22087.5|22072.5|22097.5|22082.5|22082.5|22067.5|162
1662725700000|2022-09-09 12:15:00|22082.5|22067.5|22097.5|22082.5|22102.5|22087.5|22082.5|22067.5|113
1662726000000|2022-09-09 12:20:00|22092.5|22077.5|22107.5|22092.5|22112.5|22097.5|22087.5|22072.5|122
1662726300000|2022-09-09 12:25:00|22110|22095|22080|22065|22112.5|22097.5|22080|22065|101
1662726600000|2022-09-09 12:30:00|22082.5|22067.5|22082.5|22067.5|22092.5|22077.5|22062.5|22047.5|90
1662726900000|2022-09-09 12:35:00|22080|22065|22102.5|22087.5|22102.5|22087.5|22072.5|22057.5|243
1662727200000|2022-09-09 12:40:00|22112.5|22097.5|22162.5|22147.5|22162.5|22147.5|22110|22095|292
1662727500000|2022-09-09 12:45:00|22165|22150|22172.5|22157.5|22177.5|22162.5|22155|22140|132
1662727800000|2022-09-09 12:50:00|22167.5|22152.5|22152.5|22137.5|22172.5|22157.5|22150|22135|171
1662728100000|2022-09-09 12:55:00|22155|22140|22137.5|22122.5|22172.5|22157.5|22137.5|22122.5|501
1662728400000|2022-09-09 13:00:00|22142.5|22127.5|22140|22125|22162.5|22147.5|22137.5|22122.5|177
1662728700000|2022-09-09 13:05:00|22142.5|22127.5|22137.5|22122.5|22147.5|22132.5|22117.5|22102.5|131
1662729000000|2022-09-09 13:10:00|22132.5|22117.5|22137.5|22122.5|22142.5|22127.5|22122.5|22107.5|136
1662729300000|2022-09-09 13:15:00|22142.5|22127.5|22160|22145|22167.5|22152.5|22142.5|22127.5|180
1662729600000|2022-09-09 13:20:00|22162.5|22147.5|22082.5|22067.5|22167.5|22152.5|22082.5|22067.5|347
1662729900000|2022-09-09 13:25:00|22085|22070|22042.5|22027.5|22087.5|22072.5|22037.5|22022.5|230
1662730200000|2022-09-09 13:30:00|22040|22025|22097.5|22082.5|22102.5|22087.5|22040|22025|362
1662730500000|2022-09-09 13:35:00|22100|22085|22090|22075|22117.5|22102.5|22072.5|22057.5|278
1662730800000|2022-09-09 13:40:00|22092.5|22077.5|22037.5|22022.5|22097.5|22082.5|22037.5|22022.5|188
1662731100000|2022-09-09 13:45:00|22040|22025|22047.5|22032.5|22067.5|22052.5|22017.5|22002.5|295
1662731400000|2022-09-09 13:50:00|22050|22035|22017.5|22002.5|22052.5|22037.5|22012.5|21997.5|276
1662731700000|2022-09-09 13:55:00|22015|22000|22057.5|22042.5|22062.5|22047.5|21992.5|21977.5|316
1662732000000|2022-09-09 14:00:00|22055|22040|22092.5|22077.5|22092.5|22077.5|22040|22025|377
1662732300000|2022-09-09 14:05:00|22095|22080|22107.5|22092.5|22117.5|22102.5|22082.5|22067.5|404
1662732600000|2022-09-09 14:10:00|22108.2|22093.2|22115.7|22100.7|22123.2|22108.2|22093.2|22078.2|309
1662732900000|2022-09-09 14:15:00|22118.2|22103.2|22118.2|22103.2|22138.2|22123.2|22103.2|22088.2|211
1662733200000|2022-09-09 14:20:00|22115.7|22100.7|22093.2|22078.2|22133.2|22118.2|22088.2|22073.2|257
1662733500000|2022-09-09 14:25:00|22090.7|22075.7|22093.2|22078.2|22098.2|22083.2|22065.7|22050.7|259
1662733800000|2022-09-09 14:30:00|22095.7|22080.7|22088.2|22073.2|22103.2|22088.2|22078.2|22063.2|170
1662734100000|2022-09-09 14:35:00|22090.7|22075.7|22083.2|22068.2|22093.2|22078.2|22073.2|22058.2|149
1662734400000|2022-09-09 14:40:00|22088.2|22073.2|22093.2|22078.2|22098.2|22083.2|22083.2|22068.2|138
1662734700000|2022-09-09 14:45:00|22090.7|22075.7|22108.2|22093.2|22108.2|22093.2|22080.7|22065.7|194
1662735000000|2022-09-09 14:50:00|22113.2|22098.2|22088.2|22073.2|22118.2|22103.2|22085.7|22070.7|348
1662735300000|2022-09-09 14:55:00|22083.2|22068.2|22088.2|22073.2|22093.2|22078.2|22083.2|22068.2|217
1662735600000|2022-09-09 15:00:00|22085.7|22070.7|22068.2|22053.2|22088.2|22073.2|22058.2|22043.2|505
1662735900000|2022-09-09 15:05:00|22073.2|22058.2|22055.7|22040.7|22083.2|22068.2|22055.7|22040.7|333
1662736200000|2022-09-09 15:10:00|22053.2|22038.2|22073.2|22058.2|22073.2|22058.2|22043.2|22028.2|313
1662736500000|2022-09-09 15:15:00|22078.2|22063.2|22058.2|22043.2|22093.2|22078.2|22058.2|22043.2|353
1662736800000|2022-09-09 15:20:00|22063.2|22048.2|22075.7|22060.7|22078.2|22063.2|22058.2|22043.2|226
1662737100000|2022-09-09 15:25:00|22073.2|22058.2|22098.2|22083.2|22100.7|22085.7|22073.2|22058.2|414
1662737400000|2022-09-09 15:30:00|22095.7|22080.7|22088.2|22073.2|22113.2|22098.2|22063.2|22048.2|613
1662737700000|2022-09-09 15:35:00|22090.7|22075.7|22110.7|22095.7|22118.2|22103.2|22083.2|22068.2|933
1662738000000|2022-09-09 15:40:00|22113.2|22098.2|22113.2|22098.2|22123.2|22108.2|22098.2|22083.2|214
1662738300000|2022-09-09 15:45:00|22108.2|22093.2|22103.2|22088.2|22110.7|22095.7|22098.2|22083.2|88
1662738600000|2022-09-09 15:50:00|22105.7|22085.7|22100.7|22075.7|22110.7|22090.7|22090.7|22070.7|47
1662738900000|2022-09-09 15:55:00|22095.7|22080.7|22105.7|22085.7|22110.7|22090.7|22090.7|22070.7|30
1662739200000|2022-09-09 16:00:00|22095.7|22075.7|22080.7|22060.7|22110.7|22090.7|22075.7|22055.7|84
1662739500000|2022-09-09 16:05:00|22085.7|22065.7|22090.7|22070.7|22095.7|22075.7|22070.7|22050.7|41
1662739800000|2022-09-09 16:10:00|22095.7|22075.7|22095.7|22075.7|22100.7|22080.7|22085.7|22065.7|41
1662740100000|2022-09-09 16:15:00|22100.7|22080.7|22100.7|22080.7|22105.7|22085.7|22085.7|22065.7|31
1662740400000|2022-09-09 16:20:00|22095.7|22075.7|22075.7|22055.7|22105.7|22080.7|22070.7|22050.7|50
1662740700000|2022-09-09 16:25:00|22080.7|22050.7|22090.7|22070.7|22095.7|22070.7|22075.7|22050.7|21
1662741000000|2022-09-09 16:30:00|22095.7|22065.7|22100.7|22080.7|22100.7|22080.7|22080.7|22060.7|9
1662741300000|2022-09-09 16:35:00|22095.7|22075.7|22105.7|22085.7|22115.7|22090.7|22095.7|22070.7|22
1662741600000|2022-09-09 16:40:00|22110.7|22090.7|22105.7|22085.7|22115.7|22090.7|22100.7|22080.7|63
1662741900000|2022-09-09 16:45:00|22100.7|22080.7|22120.7|22095.7|22120.7|22095.7|22100.7|22080.7|20
1662742200000|2022-09-09 16:50:00|22115.7|22100.7|22110.7|22090.7|22125.7|22100.7|22110.7|22090.7|5
1662742500000|2022-09-09 16:55:00|22115.7|22085.7|22110.7|22085.7|22115.7|22090.7|22100.7|22080.7|9
1662742800000|2022-09-09 17:00:00|22105.7|22090.7|22105.7|22085.7|22110.7|22090.7|22090.7|22070.7|17
1662743100000|2022-09-09 17:05:00|22110.7|22090.7|22120.7|22095.7|22120.7|22100.7|22105.7|22085.7|8
1662743400000|2022-09-09 17:10:00|22115.7|22100.7|22125.7|22105.7|22125.7|22105.7|22115.7|22100.7|12
1662743700000|2022-09-09 17:15:00|22120.7|22100.7|22125.7|22100.7|22135.7|22115.7|22120.7|22100.7|11
1662744000000|2022-09-09 17:20:00|22120.7|22095.7|22115.7|22095.7|22130.7|22105.7|22115.7|22095.7|27
1662744300000|2022-09-09 17:25:00|22120.7|22100.7|22110.7|22090.7|22120.7|22100.7|22110.7|22090.7|22
1662744600000|2022-09-09 17:30:00|22115.7|22095.7|22120.7|22095.7|22125.7|22105.7|22115.7|22095.7|12
1662744900000|2022-09-09 17:35:00|22125.7|22100.7|22125.7|22105.7|22125.7|22105.7|22120.7|22095.7|11
1662745200000|2022-09-09 17:40:00|22120.7|22100.7|22110.7|22090.7|22120.7|22100.7|22105.7|22085.7|18
1662745500000|2022-09-09 17:45:00|22105.7|22085.7|22115.7|22090.7|22120.7|22100.7|22105.7|22080.7|39
1662745800000|2022-09-09 17:50:00|22110.7|22095.7|22115.7|22095.7|22115.7|22095.7|22105.7|22085.7|13
1662746100000|2022-09-09 17:55:00|22110.7|22090.7|22125.7|22100.7|22125.7|22105.7|22110.7|22090.7|11
1662746400000|2022-09-09 18:00:00|22120.7|22105.7|22110.7|22085.7|22120.7|22105.7|22100.7|22080.7|15
1662746700000|2022-09-09 18:05:00|22105.7|22090.7|22115.7|22090.7|22120.7|22100.7|22105.7|22080.7|12
1662747000000|2022-09-09 18:10:00|22110.7|22095.7|22130.7|22110.7|22130.7|22110.7|22105.7|22085.7|16
1662747300000|2022-09-09 18:15:00|22125.7|22105.7|22125.7|22105.7|22130.7|22110.7|22120.7|22100.7|10
1662747600000|2022-09-09 18:20:00|22130.7|22110.7|22135.7|22110.7|22135.7|22115.7|22125.7|22110.7|15
1662747900000|2022-09-09 18:25:00|22130.7|22115.7|22130.7|22115.7|22140.7|22120.7|22120.7|22100.7|30
1662748200000|2022-09-09 18:30:00|22128.2|22113.2|22118.2|22103.2|22135.7|22120.7|22115.7|22100.7|17
1662748500000|2022-09-09 18:35:00|22115.7|22100.7|22133.2|22118.2|22138.2|22123.2|22113.2|22098.2|17
1662748800000|2022-09-09 18:40:00|22130.7|22115.7|22128.2|22113.2|22138.2|22123.2|22123.2|22108.2|5
1662749100000|2022-09-09 18:45:00|22130.7|22115.7|22130.7|22115.7|22135.7|22120.7|22125.7|22110.7|5
1662749400000|2022-09-09 18:50:00|22133.2|22118.2|22130.7|22115.7|22133.2|22118.2|22123.2|22108.2|10
1662749700000|2022-09-09 18:55:00|22128.2|22113.2|22140.7|22125.7|22143.2|22128.2|22128.2|22113.2|14
1662750000000|2022-09-09 19:00:00|22138.2|22123.2|22148.2|22133.2|22150.7|22135.7|22135.7|22120.7|14
1662750300000|2022-09-09 19:05:00|22143.2|22128.2|22148.2|22133.2|22153.2|22138.2|22138.2|22123.2|19
1662750600000|2022-09-09 19:10:00|22145.7|22130.7|22160.7|22145.7|22165.7|22150.7|22143.2|22128.2|7
1662750900000|2022-09-09 19:15:00|22163.2|22148.2|22168.2|22153.2|22168.2|22153.2|22155.7|22140.7|3
1662751200000|2022-09-09 19:20:00|22165.7|22150.7|22165.7|22150.7|22170.7|22155.7|22158.2|22143.2|13
1662751500000|2022-09-09 19:25:00|22163.2|22148.2|22160.7|22145.7|22168.2|22153.2|22158.2|22143.2|13
1662751800000|2022-09-09 19:30:00|22158.2|22143.2|22165.7|22150.7|22170.7|22155.7|22153.2|22138.2|13
1662752100000|2022-09-09 19:35:00|22163.2|22148.2|22160.7|22145.7|22173.2|22158.2|22158.2|22143.2|24
1662752400000|2022-09-09 19:40:00|22163.2|22148.2|22170.7|22155.7|22173.2|22158.2|22163.2|22148.2|30
1662752700000|2022-09-09 19:45:00|22168.2|22153.2|22163.2|22148.2|22173.2|22158.2|22158.2|22143.2|18
1662753000000|2022-09-09 19:50:00|22160.7|22145.7|22178.2|22163.2|22178.2|22163.2|22155.7|22140.7|70
1662753300000|2022-09-09 19:55:00|22175.7|22160.7|22178.2|22163.2|22178.2|22163.2|22173.2|22158.2|37
1662753600000|2022-09-09 20:00:00|22178.4|22138.4|22156.6|22116.6|22178.5|22138.5|22156.5|22116.5|0
1662753900000|2022-09-09 20:05:00|22156.7|22116.7|22153.9|22113.9|22159.1|22119.1|22145.9|22105.9|0
1662754200000|2022-09-09 20:10:00|22152.7|22112.7|22155.8|22115.8|22159.5|22119.5|22152.7|22112.7|0
1662754500000|2022-09-09 20:15:00|22156.4|22116.4|22156.8|22116.8|22158.2|22118.2|22153.7|22113.7|0
1662754800000|2022-09-09 20:20:00|22156.9|22116.9|22159.3|22119.3|22163.6|22123.6|22156.9|22116.9|0
1662755100000|2022-09-09 20:25:00|22160.5|22120.5|22160.5|22120.5|22162.3|22122.3|22159.3|22119.3|0
1662755400000|2022-09-09 20:30:00|22159.3|22119.3|22159.9|22119.9|22160.5|22120.5|22159.3|22119.3|0
1662755700000|2022-09-09 20:35:00|22160.5|22120.5|22159.3|22119.3|22160.5|22120.5|22159.3|22119.3|0
1662756000000|2022-09-09 20:40:00|22159.9|22119.9|22156.8|22116.8|22160.5|22120.5|22155.5|22115.5|0
1662756300000|2022-09-09 20:45:00|22158|22118|22160.5|22120.5|22161.1|22121.1|22156.8|22116.8|0
1662756600000|2022-09-09 20:50:00|22161.1|22121.1|22164.8|22124.8|22166.1|22126.1|22161.1|22121.1|0
1662756900000|2022-09-09 20:55:00|22164.9|22124.9|22164.9|22124.9|22166.1|22126.1|22164.3|22124.3|0
1662933600000|2022-09-11 22:00:00|22170.7|22130.7|22348.1|22308.1|22348.7|22308.7|22170.7|22130.7|0
1662933900000|2022-09-11 22:05:00|22347.5|22307.5|22339.3|22299.3|22379.3|22339.3|22337|22297|0
1662934200000|2022-09-11 22:10:00|22345.3|22305.3|22336.2|22296.2|22345.3|22305.3|22330|22290|0
1662934500000|2022-09-11 22:15:00|22336|22296|22332.3|22292.3|22346.5|22306.5|22332.3|22292.3|0
1662934800000|2022-09-11 22:20:00|22333.5|22293.5|22326.7|22286.7|22333.5|22293.5|22323|22283|0
1662935100000|2022-09-11 22:25:00|22325.5|22285.5|22323|22283|22326.7|22286.7|22321.2|22281.2|0
1662935400000|2022-09-11 22:30:00|22323.1|22283.1|22378.1|22338.1|22382.4|22342.4|22323|22283|0
1662935700000|2022-09-11 22:35:00|22378.7|22338.7|22381|22341|22384.3|22344.3|22368|22328|0
1662936000000|2022-09-11 22:40:00|22380.9|22340.9|22351.3|22311.3|22380.9|22340.9|22341.3|22301.3|0
1662936300000|2022-09-11 22:45:00|22351.2|22311.2|22322.5|22282.5|22351.3|22311.3|22317.6|22277.6|0
1662936600000|2022-09-11 22:50:00|22332.2|22292.2|22382.3|22342.3|22383.6|22343.6|22332.2|22292.2|0
1662936900000|2022-09-11 22:55:00|22381.7|22341.7|22326|22286|22381.7|22341.7|22326|22286|0
1662937200000|2022-09-11 23:00:00|22323|22283|22326.7|22286.7|22327.4|22287.4|22311.1|22271.1|0
1662937500000|2022-09-11 23:05:00|22324.3|22284.3|22318.7|22278.7|22324.9|22284.9|22318.7|22278.7|0
1662937800000|2022-09-11 23:10:00|22318.8|22278.8|22316.3|22276.3|22320.6|22280.6|22316.3|22276.3|0
1662938100000|2022-09-11 23:15:00|22316.2|22276.2|22286.1|22246.1|22316.2|22276.2|22285.5|22245.5|0
1662938400000|2022-09-11 23:20:00|22287.3|22247.3|22283.6|22243.6|22290.4|22250.4|22283|22243|0
1662938700000|2022-09-11 23:25:00|22283|22243|22290.4|22250.4|22293.5|22253.5|22281.8|22241.8|0
1662939000000|2022-09-11 23:30:00|22291|22251|22296.6|22256.6|22296.6|22256.6|22284.2|22244.2|0
1662939300000|2022-09-11 23:35:00|22296.5|22256.5|22295.1|22255.1|22305.3|22265.3|22292.6|22252.6|0
1662939600000|2022-09-11 23:40:00|22295|22255|22293.2|22253.2|22295.7|22255.7|22287|22247|0
1662939900000|2022-09-11 23:45:00|22292.6|22252.6|22294.4|22254.4|22300.6|22260.6|22291.4|22251.4|0
1662940200000|2022-09-11 23:50:00|22292.6|22252.6|22314.2|22274.2|22320.4|22280.4|22292.6|22252.6|0
1662940500000|2022-09-11 23:55:00|22315.4|22275.4|22297.3|22257.3|22316|22276|22294.9|22254.9|0
1662940800000|2022-09-12 00:00:00|22295.5|22255.5|22282.3|22242.3|22295.5|22255.5|22273.3|22233.3|0
1662941100000|2022-09-12 00:05:00|22282.4|22242.4|22261.5|22221.5|22285.4|22245.4|22259|22219|0
1662941400000|2022-09-12 00:10:00|22260.9|22220.9|22274.5|22234.5|22302.9|22262.9|22259|22219|0
1662941700000|2022-09-12 00:15:00|22390.1|22350.1|22353.9|22313.9|22398.1|22358.1|22305.6|22265.6|0
1662942000000|2022-09-12 00:20:00|22356.9|22316.9|22368.9|22328.9|22369.2|22329.2|22356.9|22316.9|0
1662942300000|2022-09-12 00:25:00|22369|22329|22389.8|22349.8|22396.1|22356.1|22369|22329|0
1662942600000|2022-09-12 00:30:00|22358.5|22318.5|22352.5|22312.5|22364.7|22324.7|22352.4|22312.4|0
1662942900000|2022-09-12 00:35:00|22352.6|22312.6|22337.4|22297.4|22352.6|22312.6|22337.3|22297.3|0
1662943200000|2022-09-12 00:40:00|22340.4|22300.4|22331.4|22291.4|22349.6|22309.6|22328.1|22288.1|0
1662943500000|2022-09-12 00:45:00|22331.3|22291.3|22340.6|22300.6|22343.7|22303.7|22331.3|22291.3|0
1662943800000|2022-09-12 00:50:00|22343.5|22303.5|22343.5|22303.5|22343.6|22303.6|22337.4|22297.4|0
1662944100000|2022-09-12 00:55:00|22343.6|22303.6|22337.4|22297.4|22343.6|22303.6|22337.4|22297.4|0
1662944400000|2022-09-12 01:00:00|22368.7|22328.7|22350.1|22310.1|22368.7|22328.7|22350|22310|0
1662944700000|2022-09-12 01:05:00|22350.2|22310.2|22350|22310|22350.2|22310.2|22343.9|22303.9|0
1662945000000|2022-09-12 01:10:00|22349.9|22309.9|22350.1|22310.1|22356.3|22316.3|22347|22307|0
1662945300000|2022-09-12 01:15:00|22319|22279|22318.8|22278.8|22325|22285|22312.6|22272.6|0
1662945600000|2022-09-12 01:20:00|22318.9|22278.9|22330.9|22290.9|22337|22297|22318.9|22278.9|0
1662945900000|2022-09-12 01:25:00|22331|22291|22343.4|22303.4|22343.4|22303.4|22331|22291|0
1662946200000|2022-09-12 01:30:00|22343.3|22303.3|22343.3|22303.3|22349.4|22309.4|22343.2|22303.2|0
1662946500000|2022-09-12 01:35:00|22343.4|22303.4|22354.6|22314.6|22355.6|22315.6|22343.3|22303.3|0
1662946800000|2022-09-12 01:40:00|22354.7|22314.7|22360.8|22320.8|22360.9|22320.9|22354.6|22314.6|0
1662947100000|2022-09-12 01:45:00|22360.9|22320.9|22354.8|22314.8|22360.9|22320.9|22354.7|22314.7|0
1662947400000|2022-09-12 01:50:00|22354.7|22314.7|22360.8|22320.8|22360.8|22320.8|22354.6|22314.6|0
1662947700000|2022-09-12 01:55:00|22360.7|22320.7|22354.8|22314.8|22360.9|22320.9|22354.7|22314.7|0
1662948000000|2022-09-12 02:00:00|22354.7|22314.7|22348.4|22308.4|22360.9|22320.9|22348.4|22308.4|0
1662948300000|2022-09-12 02:05:00|22354.4|22314.4|22342.2|22302.2|22354.4|22314.4|22342.1|22302.1|0
1662948600000|2022-09-12 02:10:00|22345.2|22305.2|22348.1|22308.1|22348.3|22308.3|22345.2|22305.2|0
1662948900000|2022-09-12 02:15:00|22348.2|22308.2|22330.1|22290.1|22348.2|22308.2|22324|22284|0
1662949200000|2022-09-12 02:20:00|22327.2|22287.2|22317.3|22277.3|22327.2|22287.2|22317.2|22277.2|0
1662949500000|2022-09-12 02:25:00|22317.2|22277.2|22323.4|22283.4|22323.5|22283.5|22317.2|22277.2|0
1662949800000|2022-09-12 02:30:00|22354.8|22314.8|22354.6|22314.6|22360.8|22320.8|22354.5|22314.5|0
1662950100000|2022-09-12 02:35:00|22354.5|22314.5|22342.2|22302.2|22354.6|22314.6|22336.1|22296.1|0
1662950400000|2022-09-12 02:40:00|22342.3|22302.3|22323.7|22283.7|22342.3|22302.3|22317.5|22277.5|0
1662950700000|2022-09-12 02:45:00|22323.6|22283.6|22342.1|22302.1|22342.1|22302.1|22323.6|22283.6|0
1662951000000|2022-09-12 02:50:00|22348.1|22308.1|22347.9|22307.9|22348.2|22308.2|22347.8|22307.8|0
1662951300000|2022-09-12 02:55:00|22348|22308|22360|22320|22360.3|22320.3|22347.9|22307.9|0
1662951600000|2022-09-12 03:00:00|22328.8|22288.8|22316.8|22276.8|22328.8|22288.8|22316.7|22276.7|0
1662951900000|2022-09-12 03:05:00|22316.9|22276.9|22323|22283|22323|22283|22316.7|22276.7|0
1662952200000|2022-09-12 03:10:00|22322.9|22282.9|22322.9|22282.9|22329|22289|22322.9|22282.9|0
1662952500000|2022-09-12 03:15:00|22323|22283|22323|22283|22329.1|22289.1|22322.9|22282.9|0
1662952800000|2022-09-12 03:20:00|22329|22289|22326|22286|22329.1|22289.1|22322.9|22282.9|0
1662953100000|2022-09-12 03:25:00|22323|22283|22316.7|22276.7|22323|22283|22316.7|22276.7|0
1662953400000|2022-09-12 03:30:00|22347.8|22307.8|22325.7|22285.7|22347.9|22307.9|22325.7|22285.7|0
1662953700000|2022-09-12 03:35:00|22325.6|22285.6|22325.5|22285.5|22331.7|22291.7|22325.5|22285.5|0
1662954000000|2022-09-12 03:40:00|22325.6|22285.6|22325.5|22285.5|22328.6|22288.6|22325.5|22285.5|0
1662954300000|2022-09-12 03:45:00|22325.6|22285.6|22331.8|22291.8|22331.8|22291.8|22325.6|22285.6|0
1662954600000|2022-09-12 03:50:00|22331.7|22291.7|22331.9|22291.9|22331.9|22291.9|22331.7|22291.7|0
1662954900000|2022-09-12 03:55:00|22331.8|22291.8|22331.9|22291.9|22338|22298|22331.8|22291.8|0
1662955200000|2022-09-12 04:00:00|22331.8|22291.8|22331.1|22291.1|22331.8|22291.8|22330.9|22290.9|0
1662955500000|2022-09-12 04:05:00|22331.2|22291.2|22331.1|22291.1|22331.2|22291.2|22331|22291|0
1662955800000|2022-09-12 04:10:00|22331|22291|22325.1|22285.1|22331.1|22291.1|22318.9|22278.9|0
1662956100000|2022-09-12 04:15:00|22325|22285|22318.9|22278.9|22325.1|22285.1|22318.8|22278.8|0
1662956400000|2022-09-12 04:20:00|22318.8|22278.8|22318.9|22278.9|22325|22285|22312.8|22272.8|0
1662956700000|2022-09-12 04:25:00|22319|22279|22300.6|22260.6|22319|22279|22300.5|22260.5|0
1662957000000|2022-09-12 04:30:00|22269.3|22229.3|22275.8|22235.8|22281.8|22241.8|22269.3|22229.3|0
1662957300000|2022-09-12 04:35:00|22275.9|22235.9|22281.8|22241.8|22281.8|22241.8|22275.8|22235.8|0
1662957600000|2022-09-12 04:40:00|22281.9|22241.9|22281.9|22241.9|22282|22242|22275.9|22235.9|0
1662957900000|2022-09-12 04:45:00|22282|22242|22282.1|22242.1|22282.1|22242.1|22275.9|22235.9|0
1662958200000|2022-09-12 04:50:00|22282|22242|22282|22242|22282.2|22242.2|22281.9|22241.9|0
1662958500000|2022-09-12 04:55:00|22282.1|22242.1|22275.3|22235.3|22282.1|22242.1|22275.3|22235.3|0
1662958800000|2022-09-12 05:00:00|22275.4|22235.4|22286|22246|22286.1|22246.1|22275.3|22235.3|0
1662959100000|2022-09-12 05:05:00|22285.9|22245.9|22275.9|22235.9|22286|22246|22269.7|22229.7|0
1662959400000|2022-09-12 05:10:00|22276|22236|22269.9|22229.9|22276|22236|22269.8|22229.8|0
1662959700000|2022-09-12 05:15:00|22307.1|22267.1|22307.3|22267.3|22307.3|22267.3|22301.1|22261.1|0
1662960000000|2022-09-12 05:20:00|22307.4|22267.4|22301.5|22261.5|22307.5|22267.5|22301.3|22261.3|0
1662960300000|2022-09-12 05:25:00|22301.4|22261.4|22309.3|22269.3|22309.4|22269.4|22295.3|22255.3|0
1662960600000|2022-09-12 05:30:00|22278.2|22238.2|22284.2|22244.2|22290.3|22250.3|22278|22238|0
1662960900000|2022-09-12 05:35:00|22284.1|22244.1|22299.4|22259.4|22305.2|22265.2|22284.1|22244.1|0
1662961200000|2022-09-12 05:40:00|22305.4|22265.4|22303.7|22263.7|22311.5|22271.5|22292.5|22252.5|0
1662961500000|2022-09-12 05:45:00|22335|22295|22335|22295|22335|22295|22334.6|22294.6|0
1662961800000|2022-09-12 05:50:00|22334.9|22294.9|22328.9|22288.9|22335|22295|22322.7|22282.7|0
1662962100000|2022-09-12 05:55:00|22329|22289|22340.3|22300.3|22340.3|22300.3|22323|22283|0
1662962400000|2022-09-12 06:00:00|22340.4|22300.4|22223.2|22208.2|22340.4|22300.4|22218.2|22203.2|118
1662962700000|2022-09-12 06:05:00|22220.7|22205.7|22228.2|22213.2|22230.7|22215.7|22218.2|22203.2|77
1662963000000|2022-09-12 06:10:00|22223.2|22208.2|22200.7|22185.7|22228.2|22213.2|22200.7|22185.7|30
1662963300000|2022-09-12 06:15:00|22198.2|22183.2|22185.7|22170.7|22203.2|22188.2|22183.2|22168.2|73
1662963600000|2022-09-12 06:20:00|22183.2|22168.2|22203.2|22188.2|22205.7|22190.7|22178.2|22163.2|418
1662963900000|2022-09-12 06:25:00|22200.7|22185.7|22205.7|22190.7|22215.7|22200.7|22193.2|22178.2|39
1662964200000|2022-09-12 06:30:00|22208.2|22193.2|22215.7|22200.7|22220.7|22205.7|22198.2|22183.2|17
1662964500000|2022-09-12 06:35:00|22218.2|22203.2|22233.2|22218.2|22250.7|22235.7|22218.2|22203.2|60
1662964800000|2022-09-12 06:40:00|22230.7|22215.7|22230.7|22215.7|22238.2|22223.2|22223.2|22208.2|41
1662965100000|2022-09-12 06:45:00|22228.2|22213.2|22238.2|22223.2|22240.7|22225.7|22225.7|22210.7|27
1662965400000|2022-09-12 06:50:00|22240.7|22225.7|22223.2|22208.2|22245.7|22230.7|22220.7|22205.7|47
1662965700000|2022-09-12 06:55:00|22220.7|22205.7|22225.7|22210.7|22245.7|22230.7|22220.7|22205.7|117
1662966000000|2022-09-12 07:00:00|22230.7|22215.7|22280.7|22265.7|22283.2|22268.2|22200.7|22185.7|1420
1662966300000|2022-09-12 07:05:00|22278.2|22263.2|22260.7|22245.7|22283.2|22268.2|22248.2|22233.2|402
1662966600000|2022-09-12 07:10:00|22263.2|22248.2|22268.2|22253.2|22270.7|22255.7|22243.2|22228.2|328
1662966900000|2022-09-12 07:15:00|22265.7|22250.7|22268.2|22253.2|22293.2|22278.2|22263.2|22248.2|441
1662967200000|2022-09-12 07:20:00|22270.7|22255.7|22328.2|22313.2|22328.2|22313.2|22270.7|22255.7|333
1662967500000|2022-09-12 07:25:00|22333.2|22318.2|22323.2|22308.2|22368.2|22353.2|22305.7|22290.7|440
1662967800000|2022-09-12 07:30:00|22320.7|22305.7|22343.2|22328.2|22353.2|22338.2|22308.2|22293.2|357
1662968100000|2022-09-12 07:35:00|22340.7|22325.7|22338.2|22323.2|22358.2|22343.2|22333.2|22318.2|237
1662968400000|2022-09-12 07:40:00|22341.8|22326.8|22366.8|22351.8|22366.8|22351.8|22336.8|22321.8|225
1662968700000|2022-09-12 07:45:00|22371.8|22356.8|22366.8|22351.8|22371.8|22356.8|22346.8|22331.8|349
1662969000000|2022-09-12 07:50:00|22364.3|22349.3|22341.8|22326.8|22371.8|22356.8|22341.8|22326.8|208
1662969300000|2022-09-12 07:55:00|22344.3|22329.3|22356.8|22341.8|22361.8|22346.8|22344.3|22329.3|139
1662969600000|2022-09-12 08:00:00|22371.8|22356.8|22389.3|22374.3|22396.8|22381.8|22366.8|22351.8|286
1662969900000|2022-09-12 08:05:00|22386.8|22371.8|22376.8|22361.8|22396.8|22381.8|22366.8|22351.8|225
1662970200000|2022-09-12 08:10:00|22374.3|22359.3|22376.8|22361.8|22391.8|22376.8|22364.3|22349.3|316
1662970500000|2022-09-12 08:15:00|22381.8|22366.8|22416.8|22401.8|22416.8|22401.8|22379.3|22364.3|214
1662970800000|2022-09-12 08:20:00|22421.8|22406.8|22426.8|22411.8|22441.8|22426.8|22421.8|22406.8|309
1662971100000|2022-09-12 08:25:00|22429.3|22414.3|22436.8|22421.8|22446.8|22431.8|22421.8|22406.8|281
1662971400000|2022-09-12 08:30:00|22441.8|22426.8|22461.8|22446.8|22466.8|22451.8|22441.8|22426.8|257
1662971700000|2022-09-12 08:35:00|22466.8|22451.8|22496.8|22481.8|22499.3|22484.3|22461.8|22446.8|588
1662972000000|2022-09-12 08:40:00|22494.3|22479.3|22481.8|22466.8|22501.8|22486.8|22471.8|22456.8|417
1662972300000|2022-09-12 08:45:00|22476.8|22461.8|22441.8|22426.8|22481.8|22466.8|22436.8|22421.8|224
1662972600000|2022-09-12 08:50:00|22444.3|22429.3|22496.8|22481.8|22501.8|22486.8|22444.3|22429.3|542
1662972900000|2022-09-12 08:55:00|22491.8|22476.8|22514.3|22499.3|22531.8|22516.8|22491.8|22476.8|329
1662973200000|2022-09-12 09:00:00|22511.8|22496.8|22504.3|22489.3|22516.8|22501.8|22486.8|22471.8|157
1662973500000|2022-09-12 09:05:00|22506.8|22491.8|22511.8|22496.8|22516.8|22501.8|22496.8|22481.8|209
1662973800000|2022-09-12 09:10:00|22506.8|22491.8|22516.8|22501.8|22516.8|22501.8|22501.8|22486.8|108
1662974100000|2022-09-12 09:15:00|22511.8|22496.8|22531.8|22516.8|22536.8|22521.8|22511.8|22496.8|175
1662974400000|2022-09-12 09:20:00|22526.8|22511.8|22526.8|22511.8|22546.8|22531.8|22516.8|22501.8|228
1662974700000|2022-09-12 09:25:00|22531.8|22516.8|22491.8|22476.8|22531.8|22516.8|22491.8|22476.8|185
1662975000000|2022-09-12 09:30:00|22486.8|22471.8|22501.8|22486.8|22509.3|22494.3|22486.8|22471.8|982
1662975300000|2022-09-12 09:35:00|22496.8|22481.8|22501.8|22486.8|22506.8|22491.8|22491.8|22476.8|475
1662975600000|2022-09-12 09:40:00|22496.8|22481.8|22496.8|22481.8|22511.8|22496.8|22496.8|22481.8|89
1662975900000|2022-09-12 09:45:00|22499.3|22484.3|22496.8|22481.8|22511.8|22496.8|22491.8|22476.8|90
1662976200000|2022-09-12 09:50:00|22491.8|22476.8|22481.8|22466.8|22496.8|22481.8|22481.8|22466.8|71
1662976500000|2022-09-12 09:55:00|22479.3|22464.3|22471.8|22456.8|22484.3|22469.3|22469.3|22454.3|638
1662976800000|2022-09-12 10:00:00|22466.8|22451.8|22491.8|22476.8|22496.8|22481.8|22466.8|22451.8|196
1662977100000|2022-09-12 10:05:00|22494.3|22479.3|22466.8|22451.8|22496.8|22481.8|22461.8|22446.8|569
1662977400000|2022-09-12 10:10:00|22471.8|22456.8|22471.8|22456.8|22486.8|22471.8|22471.8|22456.8|76
1662977700000|2022-09-12 10:15:00|22469.3|22454.3|22489.3|22474.3|22491.8|22476.8|22466.8|22451.8|79
1662978000000|2022-09-12 10:20:00|22486.8|22471.8|22491.8|22476.8|22501.8|22486.8|22486.8|22471.8|75
1662978300000|2022-09-12 10:25:00|22489.3|22474.3|22494.3|22479.3|22501.8|22486.8|22481.8|22466.8|72
1662978600000|2022-09-12 10:30:00|22491.8|22476.8|22501.8|22486.8|22506.8|22491.8|22486.8|22471.8|92
1662978900000|2022-09-12 10:35:00|22504.3|22489.3|22499.3|22484.3|22509.3|22494.3|22491.8|22476.8|140
1662979200000|2022-09-12 10:40:00|22501.8|22486.8|22501.8|22486.8|22501.8|22486.8|22491.8|22476.8|769
1662979500000|2022-09-12 10:45:00|22496.8|22481.8|22479.3|22464.3|22499.3|22484.3|22476.8|22461.8|94
1662979800000|2022-09-12 10:50:00|22481.8|22466.8|22481.8|22466.8|22491.8|22476.8|22471.8|22456.8|97
1662980100000|2022-09-12 10:55:00|22479.3|22464.3|22476.8|22461.8|22486.8|22471.8|22476.8|22461.8|127
1662980400000|2022-09-12 11:00:00|22474.3|22459.3|22466.8|22451.8|22476.8|22461.8|22461.8|22446.8|90
1662980700000|2022-09-12 11:05:00|22471.8|22456.8|22461.8|22446.8|22476.8|22461.8|22461.8|22446.8|32
1662981000000|2022-09-12 11:10:00|22464.3|22449.3|22456.8|22441.8|22466.8|22451.8|22451.8|22436.8|364
1662981300000|2022-09-12 11:15:00|22461.8|22446.8|22471.8|22456.8|22474.3|22459.3|22461.8|22446.8|46
1662981600000|2022-09-12 11:20:00|22469.3|22454.3|22476.8|22461.8|22486.8|22471.8|22466.8|22451.8|430
1662981900000|2022-09-12 11:25:00|22479.3|22464.3|22486.8|22471.8|22486.8|22471.8|22471.8|22456.8|37
1662982200000|2022-09-12 11:30:00|22481.8|22466.8|22481.8|22466.8|22484.3|22469.3|22466.8|22451.8|53
1662982500000|2022-09-12 11:35:00|22479.3|22464.3|22479.3|22464.3|22486.8|22471.8|22476.8|22461.8|66
1662982800000|2022-09-12 11:40:00|22475.4|22460.4|22482.9|22467.9|22487.9|22472.9|22472.9|22457.9|94
1662983100000|2022-09-12 11:45:00|22477.9|22462.9|22470.4|22455.4|22482.9|22467.9|22457.9|22442.9|257
1662983400000|2022-09-12 11:50:00|22467.9|22452.9|22467.9|22452.9|22472.9|22457.9|22462.9|22447.9|1395
1662983700000|2022-09-12 11:55:00|22470.4|22455.4|22467.9|22452.9|22472.9|22457.9|22462.9|22447.9|132
1662984000000|2022-09-12 12:00:00|22462.9|22447.9|22455.4|22440.4|22467.9|22452.9|22452.9|22437.9|320
1662984300000|2022-09-12 12:05:00|22457.9|22442.9|22447.9|22432.9|22467.9|22452.9|22427.9|22412.9|651
1662984600000|2022-09-12 12:10:00|22437.9|22422.9|22470.4|22455.4|22470.4|22455.4|22437.9|22422.9|147
1662984900000|2022-09-12 12:15:00|22472.9|22457.9|22442.9|22427.9|22472.9|22457.9|22442.9|22427.9|203
1662985200000|2022-09-12 12:20:00|22437.9|22422.9|22422.9|22407.9|22447.9|22432.9|22422.9|22407.9|117
1662985500000|2022-09-12 12:25:00|22427.9|22412.9|22427.9|22412.9|22432.9|22417.9|22420.4|22405.4|171
1662985800000|2022-09-12 12:30:00|22430.4|22415.4|22462.9|22447.9|22465.4|22450.4|22427.9|22412.9|207
1662986100000|2022-09-12 12:35:00|22457.9|22442.9|22487.9|22472.9|22490.4|22475.4|22457.9|22442.9|161
1662986400000|2022-09-12 12:40:00|22490.4|22475.4|22497.9|22482.9|22502.9|22487.9|22482.9|22467.9|503
1662986700000|2022-09-12 12:45:00|22492.9|22477.9|22497.9|22482.9|22507.9|22492.9|22492.9|22477.9|300
1662987000000|2022-09-12 12:50:00|22500.4|22485.4|22492.9|22477.9|22502.9|22487.9|22487.9|22472.9|209
1662987300000|2022-09-12 12:55:00|22487.9|22472.9|22507.9|22492.9|22507.9|22492.9|22487.9|22472.9|114
1662987600000|2022-09-12 13:00:00|22502.9|22487.9|22502.9|22487.9|22512.9|22497.9|22492.9|22477.9|247
1662987900000|2022-09-12 13:05:00|22507.9|22492.9|22502.9|22487.9|22512.9|22497.9|22502.9|22487.9|605
1662988200000|2022-09-12 13:10:00|22507.9|22492.9|22527.9|22512.9|22527.9|22512.9|22492.9|22477.9|514
1662988500000|2022-09-12 13:15:00|22525.4|22510.4|22532.9|22517.9|22532.9|22517.9|22517.9|22502.9|182
1662988800000|2022-09-12 13:20:00|22535.4|22520.4|22537.9|22522.9|22542.9|22527.9|22532.9|22517.9|183
1662989100000|2022-09-12 13:25:00|22535.4|22520.4|22527.9|22512.9|22542.9|22527.9|22527.9|22512.9|163
1662989400000|2022-09-12 13:30:00|22530.4|22515.4|22547.9|22532.9|22547.9|22532.9|22515.4|22500.4|669
1662989700000|2022-09-12 13:35:00|22542.9|22527.9|22522.9|22507.9|22542.9|22527.9|22515.4|22500.4|496
1662990000000|2022-09-12 13:40:00|22525.4|22510.4|22542.9|22527.9|22542.9|22527.9|22522.9|22507.9|933
1662990300000|2022-09-12 13:45:00|22540.4|22525.4|22572.9|22557.9|22575.4|22560.4|22537.9|22522.9|328
1662990600000|2022-09-12 13:50:00|22577.9|22562.9|22620.4|22605.4|22622.9|22607.9|22572.9|22557.9|408
1662990900000|2022-09-12 13:55:00|22617.9|22602.9|22672.9|22657.9|22682.9|22667.9|22617.9|22602.9|888
1662991200000|2022-09-12 14:00:00|22677.9|22662.9|22655.4|22640.4|22677.9|22662.9|22645.4|22630.4|453
1662991500000|2022-09-12 14:05:00|22657.9|22642.9|22617.9|22602.9|22657.9|22642.9|22612.9|22597.9|304
1662991800000|2022-09-12 14:10:00|22614.5|22599.5|22599.5|22584.5|22624.5|22609.5|22589.5|22574.5|343
1662992100000|2022-09-12 14:15:00|22602|22587|22642|22627|22649.5|22634.5|22599.5|22584.5|321
1662992400000|2022-09-12 14:20:00|22644.5|22629.5|22639.5|22624.5|22649.5|22634.5|22629.5|22614.5|203
1662992700000|2022-09-12 14:25:00|22642|22627|22659.5|22644.5|22662|22647|22639.5|22624.5|331
1662993000000|2022-09-12 14:30:00|22657|22642|22654.5|22639.5|22669.5|22654.5|22649.5|22634.5|302
1662993300000|2022-09-12 14:35:00|22657|22642|22659.5|22644.5|22669.5|22654.5|22639.5|22624.5|468
1662993600000|2022-09-12 14:40:00|22664.5|22649.5|22639.5|22624.5|22664.5|22649.5|22632|22617|255
1662993900000|2022-09-12 14:45:00|22637|22622|22644.5|22629.5|22649.5|22634.5|22629.5|22614.5|263
1662994200000|2022-09-12 14:50:00|22642|22627|22614.5|22599.5|22644.5|22629.5|22604.5|22589.5|213
1662994500000|2022-09-12 14:55:00|22612|22597|22599.5|22584.5|22614.5|22599.5|22594.5|22579.5|359
1662994800000|2022-09-12 15:00:00|22602|22587|22567|22552|22604.5|22589.5|22554.5|22539.5|521
1662995100000|2022-09-12 15:05:00|22569.5|22554.5|22549.5|22534.5|22572|22557|22549.5|22534.5|318
1662995400000|2022-09-12 15:10:00|22552|22537|22549.5|22534.5|22564.5|22549.5|22534.5|22519.5|607
1662995700000|2022-09-12 15:15:00|22547|22532|22559.5|22544.5|22559.5|22544.5|22529.5|22514.5|241
1662996000000|2022-09-12 15:20:00|22564.5|22549.5|22594.5|22579.5|22597|22582|22559.5|22544.5|581
1662996300000|2022-09-12 15:25:00|22599.5|22584.5|22604.5|22589.5|22604.5|22589.5|22589.5|22574.5|501
1662996600000|2022-09-12 15:30:00|22599.5|22584.5|22604.5|22589.5|22619.5|22604.5|22592|22577|867
1662996900000|2022-09-12 15:35:00|22609.5|22594.5|22594.5|22579.5|22617|22602|22577|22562|228
1662997200000|2022-09-12 15:40:00|22592|22577|22579.5|22564.5|22594.5|22579.5|22569.5|22554.5|314
1662997500000|2022-09-12 15:45:00|22577|22562|22572|22557|22587|22572|22567|22552|188
1662997800000|2022-09-12 15:50:00|22577|22552|22547|22527|22577|22557|22547|22527|57
1662998100000|2022-09-12 15:55:00|22542|22522|22537|22512|22547|22527|22512|22492|75
1662998400000|2022-09-12 16:00:00|22532|22517|22547|22527|22557|22537|22532|22517|60
1662998700000|2022-09-12 16:05:00|22552|22532|22547|22527|22577|22552|22542|22522|46
1662999000000|2022-09-12 16:10:00|22542|22522|22572|22552|22577|22552|22537|22512|38
1662999300000|2022-09-12 16:15:00|22567|22547|22552|22532|22582|22562|22547|22527|90
1662999600000|2022-09-12 16:20:00|22547|22527|22577|22552|22587|22562|22542|22522|68
1662999900000|2022-09-12 16:25:00|22572|22547|22562|22537|22577|22552|22557|22532|69
1663000200000|2022-09-12 16:30:00|22557|22542|22562|22542|22567|22547|22547|22527|98
1663000500000|2022-09-12 16:35:00|22557|22537|22572|22547|22572|22552|22542|22522|18
1663000800000|2022-09-12 16:40:00|22567|22552|22572|22552|22577|22552|22567|22542|33
1663001100000|2022-09-12 16:45:00|22567|22547|22567|22547|22572|22552|22552|22532|57
1663001400000|2022-09-12 16:50:00|22572|22542|22577|22557|22577|22557|22562|22542|15
1663001700000|2022-09-12 16:55:00|22572|22552|22577|22557|22582|22557|22572|22552|18
1663002000000|2022-09-12 17:00:00|22572|22552|22567|22542|22577|22557|22547|22527|28
1663002300000|2022-09-12 17:05:00|22572|22547|22597|22577|22597|22577|22567|22542|33
1663002600000|2022-09-12 17:10:00|22592|22572|22597|22577|22607|22582|22592|22567|12
1663002900000|2022-09-12 17:15:00|22592|22572|22587|22567|22602|22582|22582|22562|17
1663003200000|2022-09-12 17:20:00|22582|22562|22587|22567|22592|22572|22577|22552|19
1663003500000|2022-09-12 17:25:00|22592|22572|22607|22587|22612|22592|22582|22562|22
1663003800000|2022-09-12 17:30:00|22612|22592|22597|22577|22612|22592|22587|22567|49
1663004100000|2022-09-12 17:35:00|22592|22572|22582|22557|22592|22572|22577|22557|57
1663004400000|2022-09-12 17:40:00|22577|22562|22562|22537|22582|22562|22557|22537|20
1663004700000|2022-09-12 17:45:00|22557|22542|22582|22562|22587|22562|22557|22532|25
1663005000000|2022-09-12 17:50:00|22587|22567|22592|22567|22592|22572|22587|22562|15
1663005300000|2022-09-12 17:55:00|22587|22572|22587|22567|22592|22572|22582|22562|12
1663005600000|2022-09-12 18:00:00|22582|22562|22577|22557|22592|22572|22577|22557|21
1663005900000|2022-09-12 18:05:00|22582|22552|22582|22557|22582|22562|22577|22552|27
1663006200000|2022-09-12 18:10:00|22577|22552|22602|22582|22602|22582|22577|22552|21
1663006500000|2022-09-12 18:15:00|22597|22577|22582|22557|22612|22592|22572|22552|42
1663006800000|2022-09-12 18:20:00|22577|22562|22597|22577|22612|22592|22577|22557|127
1663007100000|2022-09-12 18:25:00|22602|22582|22582|22567|22607|22587|22577|22552|39
1663007400000|2022-09-12 18:30:00|22579.5|22564.5|22572|22557|22584.5|22569.5|22564.5|22549.5|28
1663007700000|2022-09-12 18:35:00|22574.5|22559.5|22592|22577|22594.5|22579.5|22569.5|22554.5|7
1663008000000|2022-09-12 18:40:00|22594.5|22579.5|22577|22562|22594.5|22579.5|22574.5|22559.5|59
1663008300000|2022-09-12 18:45:00|22574.5|22559.5|22592|22577|22594.5|22579.5|22569.5|22554.5|24
1663008600000|2022-09-12 18:50:00|22589.5|22574.5|22594.5|22579.5|22599.5|22584.5|22584.5|22569.5|26
1663008900000|2022-09-12 18:55:00|22597|22582|22599.5|22584.5|22609.5|22594.5|22592|22577|39
1663009200000|2022-09-12 19:00:00|22602|22587|22612|22597|22614.5|22599.5|22594.5|22579.5|66
1663009500000|2022-09-12 19:05:00|22609.5|22594.5|22629.5|22614.5|22629.5|22614.5|22607|22592|12
1663009800000|2022-09-12 19:10:00|22627|22612|22617|22602|22627|22612|22617|22602|16
1663010100000|2022-09-12 19:15:00|22614.5|22599.5|22612|22597|22617|22602|22602|22587|14
1663010400000|2022-09-12 19:20:00|22609.5|22594.5|22607|22592|22619.5|22604.5|22604.5|22589.5|4
1663010700000|2022-09-12 19:25:00|22604.5|22589.5|22602|22587|22612|22597|22597|22582|13
1663011000000|2022-09-12 19:30:00|22604.5|22589.5|22592|22577|22614.5|22599.5|22589.5|22574.5|53
1663011300000|2022-09-12 19:35:00|22589.5|22574.5|22607|22592|22614.5|22599.5|22589.5|22574.5|38
1663011600000|2022-09-12 19:40:00|22604.5|22589.5|22627|22612|22627|22612|22599.5|22584.5|8
1663011900000|2022-09-12 19:45:00|22629.5|22614.5|22624.5|22609.5|22629.5|22614.5|22602|22587|83
1663012200000|2022-09-12 19:50:00|22622|22607|22589.5|22574.5|22624.5|22609.5|22587|22572|109
1663012500000|2022-09-12 19:55:00|22592|22577|22599.5|22584.5|22609.5|22594.5|22584.5|22569.5|53
1663012800000|2022-09-12 20:00:00|22621.4|22581.4|22636.6|22596.6|22651.4|22611.4|22621.4|22581.4|0
1663013100000|2022-09-12 20:05:00|22636.7|22596.7|22641.5|22601.5|22641.5|22601.5|22627.3|22587.3|0
1663013400000|2022-09-12 20:10:00|22640.3|22600.3|22643.4|22603.4|22646.5|22606.5|22637.2|22597.2|0
1663013700000|2022-09-12 20:15:00|22644.6|22604.6|22647.7|22607.7|22650.8|22610.8|22644.6|22604.6|0
1663014000000|2022-09-12 20:20:00|22648.9|22608.9|22667.5|22627.5|22668.7|22628.7|22648.9|22608.9|0
1663014300000|2022-09-12 20:25:00|22668.7|22628.7|22662.9|22622.9|22671.8|22631.8|22662.9|22622.9|0
1663014600000|2022-09-12 20:30:00|22664.7|22624.7|22666|22626|22667.8|22627.8|22661.7|22621.7|0
1663014900000|2022-09-12 20:35:00|22667.8|22627.8|22667.8|22627.8|22669.1|22629.1|22662.9|22622.9|0
1663015200000|2022-09-12 20:40:00|22666|22626|22666|22626|22669.1|22629.1|22664.7|22624.7|0
1663015500000|2022-09-12 20:45:00|22667.8|22627.8|22669.1|22629.1|22670.3|22630.3|22666|22626|0
1663015800000|2022-09-12 20:50:00|22670.3|22630.3|22673.4|22633.4|22673.4|22633.4|22667.8|22627.8|0
1663016100000|2022-09-12 20:55:00|22672.2|22632.2|22671.6|22631.6|22675.3|22635.3|22670.3|22630.3|0
1663016400000|2022-09-12 21:00:00|22671.5|22631.5|22670.9|22630.9|22672.8|22632.8|22670.3|22630.3|0
1663016700000|2022-09-12 21:05:00|22670.3|22630.3|22670.9|22630.9|22671.5|22631.5|22669.7|22629.7|0
1663017000000|2022-09-12 21:10:00|22670.3|22630.3|22671.3|22631.3|22672.5|22632.5|22670.3|22630.3|0
1663017300000|2022-09-12 21:15:00|22671.9|22631.9|22673.8|22633.8|22674.4|22634.4|22670.7|22630.7|0
1663017600000|2022-09-12 21:20:00|22673.2|22633.2|22667.6|22627.6|22673.2|22633.2|22667.6|22627.6|0
1663017900000|2022-09-12 21:25:00|22669.4|22629.4|22669.4|22629.4|22670.1|22630.1|22668.2|22628.2|0
1663018200000|2022-09-12 21:30:00|22668.8|22628.8|22669.4|22629.4|22669.5|22629.5|22668.8|22628.8|0
1663018500000|2022-09-12 21:35:00|22669.5|22629.5|22673.2|22633.2|22673.2|22633.2|22669.5|22629.5|0
1663018800000|2022-09-12 21:40:00|22673.8|22633.8|22670.1|22630.1|22673.8|22633.8|22669.5|22629.5|0
1663019100000|2022-09-12 21:45:00|22669.5|22629.5|22669.5|22629.5|22669.5|22629.5|22669.4|22629.4|0
1663019400000|2022-09-12 21:50:00|22670.7|22630.7|22672.5|22632.5|22672.5|22632.5|22670.1|22630.1|0
1663019700000|2022-09-12 21:55:00|22671.9|22631.9|22673.2|22633.2|22674.4|22634.4|22671.3|22631.3|0
1663020000000|2022-09-12 22:00:00|22673.5|22633.5|22696.6|22656.6|22714.4|22674.4|22673.5|22633.5|0
1663020300000|2022-09-12 22:05:00|22696.7|22656.7|22693.6|22653.6|22698.5|22658.5|22692.3|22652.3|0
1663020600000|2022-09-12 22:10:00|22695.4|22655.4|22692.3|22652.3|22695.4|22655.4|22691.1|22651.1|0
1663020900000|2022-09-12 22:15:00|22692.4|22652.4|22691.1|22651.1|22696.6|22656.6|22691.1|22651.1|0
1663021200000|2022-09-12 22:20:00|22692.3|22652.3|22708.7|22668.7|22719.8|22679.8|22689.2|22649.2|0
1663021500000|2022-09-12 22:25:00|22710.5|22670.5|22713|22673|22714.8|22674.8|22710.5|22670.5|0
1663021800000|2022-09-12 22:30:00|22711.8|22671.8|22703.7|22663.7|22713|22673|22703.7|22663.7|0
1663022100000|2022-09-12 22:35:00|22704.3|22664.3|22702.5|22662.5|22704.3|22664.3|22701.2|22661.2|0
1663022400000|2022-09-12 22:40:00|22701.9|22661.9|22707|22667|22710.5|22670.5|22701.9|22661.9|0
1663022700000|2022-09-12 22:45:00|22706.9|22666.9|22708.7|22668.7|22708.7|22668.7|22705.1|22665.1|0
1663023000000|2022-09-12 22:50:00|22707.5|22667.5|22707.5|22667.5|22708.7|22668.7|22707.5|22667.5|0
1663023300000|2022-09-12 22:55:00|22708.1|22668.1|22708.7|22668.7|22708.7|22668.7|22707.5|22667.5|0
1663023600000|2022-09-12 23:00:00|22708.1|22668.1|22708.7|22668.7|22708.7|22668.7|22704.4|22664.4|0
1663023900000|2022-09-12 23:05:00|22708.8|22668.8|22719.2|22679.2|22722.3|22682.3|22708.8|22668.8|0
1663024200000|2022-09-12 23:10:00|22718.6|22678.6|22719.2|22679.2|22722.3|22682.3|22718|22678|0
1663024500000|2022-09-12 23:15:00|22719.3|22679.3|22716.1|22676.1|22721.1|22681.1|22716.1|22676.1|0
1663024800000|2022-09-12 23:20:00|22715.5|22675.5|22722.3|22682.3|22722.3|22682.3|22714.9|22674.9|0
1663025100000|2022-09-12 23:25:00|22721.1|22681.1|22722.3|22682.3|22722.3|22682.3|22719.2|22679.2|0
1663025400000|2022-09-12 23:30:00|22721.1|22681.1|22719.2|22679.2|22722.3|22682.3|22719.2|22679.2|0
1663025700000|2022-09-12 23:35:00|22718|22678|22711.8|22671.8|22718|22678|22708.7|22668.7|0
1663026000000|2022-09-12 23:40:00|22710.6|22670.6|22710.6|22670.6|22713.1|22673.1|22708.7|22668.7|0
1663026300000|2022-09-12 23:45:00|22711.8|22671.8|22710.6|22670.6|22718|22678|22708.7|22668.7|0
1663026600000|2022-09-12 23:50:00|22710.5|22670.5|22706.6|22666.6|22716.1|22676.1|22704.1|22664.1|0
1663026900000|2022-09-12 23:55:00|22704.8|22664.8|22704.1|22664.1|22709.7|22669.7|22702.3|22662.3|0
1663027200000|2022-09-13 00:00:00|22704.2|22664.2|22703.7|22663.7|22715.9|22675.9|22701.8|22661.8|0
1663027500000|2022-09-13 00:05:00|22703.6|22663.6|22715.4|22675.4|22715.4|22675.4|22698.8|22658.8|0
1663027800000|2022-09-13 00:10:00|22714.2|22674.2|22704.9|22664.9|22715.4|22675.4|22701.8|22661.8|0
1663028100000|2022-09-13 00:15:00|22703.7|22663.7|22683.6|22643.6|22705.6|22665.6|22677.4|22637.4|0
1663028400000|2022-09-13 00:20:00|22683.7|22643.7|22695.6|22655.6|22695.8|22655.8|22683.5|22643.5|0
1663028700000|2022-09-13 00:25:00|22695.7|22655.7|22701.6|22661.6|22701.8|22661.8|22689.5|22649.5|0
1663029000000|2022-09-13 00:30:00|22701.7|22661.7|22707.8|22667.8|22707.9|22667.9|22695.6|22655.6|0
1663029300000|2022-09-13 00:35:00|22707.9|22667.9|22701.9|22661.9|22713.9|22673.9|22689.6|22649.6|0
1663029600000|2022-09-13 00:40:00|22704.9|22664.9|22708|22668|22720.3|22680.3|22701.8|22661.8|0
1663029900000|2022-09-13 00:45:00|22702|22662|22714.2|22674.2|22714.2|22674.2|22702|22662|0
1663030200000|2022-09-13 00:50:00|22708.2|22668.2|22714.4|22674.4|22714.4|22674.4|22708.1|22668.1|0
1663030500000|2022-09-13 00:55:00|22714.5|22674.5|22698.9|22658.9|22714.5|22674.5|22695.9|22655.9|0
1663030800000|2022-09-13 01:00:00|22695.9|22655.9|22702|22662|22708.2|22668.2|22695.9|22655.9|0
1663031100000|2022-09-13 01:05:00|22701.9|22661.9|22708|22668|22708.1|22668.1|22701.9|22661.9|0
1663031400000|2022-09-13 01:10:00|22708.1|22668.1|22707.9|22667.9|22708.1|22668.1|22701.9|22661.9|0
1663031700000|2022-09-13 01:15:00|22707.8|22667.8|22683.7|22643.7|22708|22668|22683.7|22643.7|0
1663032000000|2022-09-13 01:20:00|22683.6|22643.6|22683.7|22643.7|22689.8|22649.8|22677.5|22637.5|0
1663032300000|2022-09-13 01:25:00|22683.6|22643.6|22683.6|22643.6|22695.9|22655.9|22683.5|22643.5|0
1663032600000|2022-09-13 01:30:00|22686.6|22646.6|22653.2|22613.2|22686.7|22646.7|22653.2|22613.2|0
1663032900000|2022-09-13 01:35:00|22656.2|22616.2|22653.2|22613.2|22656.2|22616.2|22647|22607|0
1663033200000|2022-09-13 01:40:00|22653.3|22613.3|22659.3|22619.3|22665.4|22625.4|22647|22607|0
1663033500000|2022-09-13 01:45:00|22659.2|22619.2|22662.3|22622.3|22665.3|22625.3|22653.1|22613.1|0
1663033800000|2022-09-13 01:50:00|22665.3|22625.3|22671.5|22631.5|22671.5|22631.5|22659.2|22619.2|0
1663034100000|2022-09-13 01:55:00|22671.6|22631.6|22647.5|22607.5|22671.7|22631.7|22647.4|22607.4|0
1663034400000|2022-09-13 02:00:00|22647.4|22607.4|22647.4|22607.4|22647.4|22607.4|22641.3|22601.3|0
1663034700000|2022-09-13 02:05:00|22653.4|22613.4|22641.1|22601.1|22653.5|22613.5|22641.1|22601.1|0
1663035000000|2022-09-13 02:10:00|22644.1|22604.1|22634.9|22594.9|22644.1|22604.1|22634.9|22594.9|0
1663035300000|2022-09-13 02:15:00|22640.9|22600.9|22641.1|22601.1|22647.1|22607.1|22640.9|22600.9|0
1663035600000|2022-09-13 02:20:00|22641|22601|22641|22601|22647.1|22607.1|22635|22595|0
1663035900000|2022-09-13 02:25:00|22641.1|22601.1|22647.2|22607.2|22647.2|22607.2|22641|22601|0
1663036200000|2022-09-13 02:30:00|22644.2|22604.2|22641.2|22601.2|22647.3|22607.3|22641.1|22601.1|0
1663036500000|2022-09-13 02:35:00|22641.3|22601.3|22647.4|22607.4|22647.4|22607.4|22641.2|22601.2|0
1663036800000|2022-09-13 02:40:00|22647.3|22607.3|22650.5|22610.5|22653.5|22613.5|22641.3|22601.3|0
1663037100000|2022-09-13 02:45:00|22653.5|22613.5|22653.6|22613.6|22653.7|22613.7|22647.4|22607.4|0
1663037400000|2022-09-13 02:50:00|22653.7|22613.7|22672|22632|22672|22632|22653.6|22613.6|0
1663037700000|2022-09-13 02:55:00|22672.1|22632.1|22672|22632|22672.1|22632.1|22672|22632|0
1663038000000|2022-09-13 03:00:00|22671.9|22631.9|22672.1|22632.1|22672.1|22632.1|22665.9|22625.9|0
1663038300000|2022-09-13 03:05:00|22672.2|22632.2|22676.8|22636.8|22677.3|22637.3|22671.2|22631.2|0
1663038600000|2022-09-13 03:10:00|22676.9|22636.9|22676.9|22636.9|22682.9|22642.9|22676.8|22636.8|0
1663038900000|2022-09-13 03:15:00|22676.8|22636.8|22670.7|22630.7|22676.9|22636.9|22670.7|22630.7|0
1663039200000|2022-09-13 03:20:00|22664.7|22624.7|22654.5|22614.5|22670.7|22630.7|22651.5|22611.5|0
1663039500000|2022-09-13 03:25:00|22657.5|22617.5|22643.5|22603.5|22657.6|22617.6|22643.5|22603.5|0
1663039800000|2022-09-13 03:30:00|22643.6|22603.6|22637.2|22597.2|22643.6|22603.6|22637.2|22597.2|0
1663040100000|2022-09-13 03:35:00|22637.3|22597.3|22634.2|22594.2|22637.3|22597.3|22631.2|22591.2|0
1663040400000|2022-09-13 03:40:00|22634.3|22594.3|22637.2|22597.2|22637.3|22597.3|22631.2|22591.2|0
1663040700000|2022-09-13 03:45:00|22637.4|22597.4|22643.6|22603.6|22643.6|22603.6|22634.3|22594.3|0
1663041000000|2022-09-13 03:50:00|22637.6|22597.6|22637.4|22597.4|22643.6|22603.6|22637.3|22597.3|0
1663041300000|2022-09-13 03:55:00|22637.3|22597.3|22631.2|22591.2|22637.4|22597.4|22631.2|22591.2|0
1663041900000|2022-09-13 04:05:00|22631.1|22591.1|22618.7|22578.7|22631.2|22591.2|22618.7|22578.7|0
1663042200000|2022-09-13 04:10:00|22612.7|22572.7|22612.7|22572.7|22618.9|22578.9|22612.6|22572.6|0
1663042500000|2022-09-13 04:15:00|22618.7|22578.7|22618.9|22578.9|22618.9|22578.9|22612.7|22572.7|0
1663042800000|2022-09-13 04:20:00|22624.9|22584.9|22619|22579|22625.1|22585.1|22618.8|22578.8|0
1663043100000|2022-09-13 04:25:00|22619.1|22579.1|22619|22579|22625.1|22585.1|22618.9|22578.9|0
1663043400000|2022-09-13 04:30:00|22619.1|22579.1|22625.1|22585.1|22625.2|22585.2|22619.1|22579.1|0
1663043700000|2022-09-13 04:35:00|22619.1|22579.1|22625.1|22585.1|22625.1|22585.1|22619.1|22579.1|0
1663044000000|2022-09-13 04:40:00|22619.1|22579.1|22625|22585|22625.2|22585.2|22619|22579|0
1663044300000|2022-09-13 04:45:00|22622|22582|22618.8|22578.8|22625.1|22585.1|22618.8|22578.8|0
1663044600000|2022-09-13 04:50:00|22618.9|22578.9|22619.2|22579.2|22619.2|22579.2|22618.9|22578.9|0
1663044900000|2022-09-13 04:55:00|22619.3|22579.3|22625.3|22585.3|22625.3|22585.3|22619.2|22579.2|0
1663045200000|2022-09-13 05:00:00|22625.2|22585.2|22613|22573|22625.3|22585.3|22613|22573|0
1663045500000|2022-09-13 05:05:00|22613.1|22573.1|22613.2|22573.2|22619.2|22579.2|22613|22573|0
1663045800000|2022-09-13 05:10:00|22619.2|22579.2|22625.5|22585.5|22631.5|22591.5|22619.1|22579.1|0
1663046100000|2022-09-13 05:15:00|22631.5|22591.5|22631.7|22591.7|22631.7|22591.7|22625.5|22585.5|0
1663046400000|2022-09-13 05:20:00|22628.7|22588.7|22625.5|22585.5|22628.7|22588.7|22625.5|22585.5|0
1663046700000|2022-09-13 05:25:00|22625.6|22585.6|22637.8|22597.8|22637.8|22597.8|22625.6|22585.6|0
1663047000000|2022-09-13 05:30:00|22637.7|22597.7|22641|22601|22641|22601|22631.6|22591.6|0
1663047300000|2022-09-13 05:35:00|22644|22604|22638|22598|22644|22604|22637.9|22597.9|0
1663047600000|2022-09-13 05:40:00|22637.9|22597.9|22638.1|22598.1|22644.3|22604.3|22637.9|22597.9|0
1663047900000|2022-09-13 05:45:00|22638|22598|22644.2|22604.2|22644.2|22604.2|22637.9|22597.9|0
1663048200000|2022-09-13 05:50:00|22644.1|22604.1|22674.8|22634.8|22674.8|22634.8|22644.1|22604.1|0
1663048500000|2022-09-13 05:55:00|22674.7|22634.7|22665.8|22625.8|22674.7|22634.7|22662.4|22622.4|0
1663048800000|2022-09-13 06:00:00|22662.8|22622.8|22649.5|22634.5|22664.5|22649.5|22617|22599.6|48
1663049100000|2022-09-13 06:05:00|22647|22632|22667|22652|22669.5|22654.5|22647|22632|12
1663049400000|2022-09-13 06:10:00|22669.5|22654.5|22679.5|22664.5|22682|22667|22669.5|22654.5|29
1663049700000|2022-09-13 06:15:00|22677|22662|22664.5|22649.5|22677|22662|22659.5|22644.5|25
1663050000000|2022-09-13 06:20:00|22662|22647|22669.5|22654.5|22684.5|22669.5|22662|22647|26
1663050300000|2022-09-13 06:25:00|22672|22657|22679.5|22664.5|22687|22672|22672|22657|18
1663050600000|2022-09-13 06:30:00|22682|22667|22687|22672|22689.5|22674.5|22679.5|22664.5|25
1663050900000|2022-09-13 06:35:00|22689.5|22674.5|22699.5|22684.5|22699.5|22684.5|22684.5|22669.5|25
1663051200000|2022-09-13 06:40:00|22697|22682|22677|22662|22704.5|22689.5|22674.5|22659.5|19
1663051500000|2022-09-13 06:45:00|22674.5|22659.5|22669.5|22654.5|22674.5|22659.5|22662|22647|38
1663051800000|2022-09-13 06:50:00|22667|22652|22669.5|22654.5|22682|22667|22664.5|22649.5|141
1663052100000|2022-09-13 06:55:00|22667|22652|22659.5|22644.5|22669.5|22654.5|22647|22632|124
1663052400000|2022-09-13 07:00:00|22664.5|22649.5|22709.5|22694.5|22719.5|22704.5|22659.5|22644.5|910
1663052700000|2022-09-13 07:05:00|22712|22697|22604.5|22589.5|22712|22697|22604.5|22589.5|585
1663053000000|2022-09-13 07:10:00|22607|22592|22542|22527|22622|22607|22539.5|22524.5|556
1663053300000|2022-09-13 07:15:00|22539.5|22524.5|22574.5|22559.5|22589.5|22574.5|22539.5|22524.5|471
1663053600000|2022-09-13 07:20:00|22572|22557|22589.5|22574.5|22609.5|22594.5|22567|22552|170
1663053900000|2022-09-13 07:25:00|22579.5|22564.5|22602|22587|22624.5|22609.5|22574.5|22559.5|442
1663054200000|2022-09-13 07:30:00|22599.5|22584.5|22632|22617|22649.5|22634.5|22597|22582|263
1663054500000|2022-09-13 07:35:00|22629.5|22614.5|22624.5|22609.5|22639.5|22624.5|22607|22592|647
1663054800000|2022-09-13 07:40:00|22628.9|22613.9|22608.9|22593.9|22628.9|22613.9|22593.9|22578.9|859
1663055100000|2022-09-13 07:45:00|22613.9|22598.9|22628.9|22613.9|22633.9|22618.9|22588.9|22573.9|172
1663055400000|2022-09-13 07:50:00|22626.4|22611.4|22668.9|22653.9|22668.9|22653.9|22618.9|22603.9|438
1663055700000|2022-09-13 07:55:00|22663.9|22648.9|22668.9|22653.9|22673.9|22658.9|22653.9|22638.9|1088
1663056000000|2022-09-13 08:00:00|22673.9|22658.9|22683.9|22668.9|22701.4|22686.4|22668.9|22653.9|197
1663056300000|2022-09-13 08:05:00|22686.4|22671.4|22721.4|22706.4|22738.9|22723.9|22683.9|22668.9|944
1663056600000|2022-09-13 08:10:00|22723.9|22708.9|22723.9|22708.9|22743.9|22728.9|22716.4|22701.4|1013
1663056900000|2022-09-13 08:15:00|22726.4|22711.4|22738.9|22723.9|22751.4|22736.4|22723.9|22708.9|1587
1663057200000|2022-09-13 08:20:00|22741.4|22726.4|22748.9|22733.9|22758.9|22743.9|22693.9|22678.9|511
1663057500000|2022-09-13 08:25:00|22751.4|22736.4|22753.9|22738.9|22758.9|22743.9|22733.9|22718.9|1551
1663057800000|2022-09-13 08:30:00|22758.9|22743.9|22733.9|22718.9|22758.9|22743.9|22723.9|22708.9|213
1663058100000|2022-09-13 08:35:00|22731.4|22716.4|22723.9|22708.9|22733.9|22718.9|22718.9|22703.9|120
1663058400000|2022-09-13 08:40:00|22721.4|22706.4|22718.9|22703.9|22733.9|22718.9|22713.9|22698.9|312
1663058700000|2022-09-13 08:45:00|22721.4|22706.4|22738.9|22723.9|22738.9|22723.9|22713.9|22698.9|1991
1663059000000|2022-09-13 08:50:00|22741.4|22726.4|22718.9|22703.9|22748.9|22733.9|22718.9|22703.9|207
1663059300000|2022-09-13 08:55:00|22721.4|22706.4|22736.4|22721.4|22738.9|22723.9|22718.9|22703.9|150
1663059600000|2022-09-13 09:00:00|22733.9|22718.9|22733.9|22718.9|22738.9|22723.9|22713.9|22698.9|276
1663059900000|2022-09-13 09:05:00|22736.4|22721.4|22711.4|22696.4|22748.9|22733.9|22703.9|22688.9|330
1663060200000|2022-09-13 09:10:00|22708.9|22693.9|22698.9|22683.9|22718.9|22703.9|22688.9|22673.9|131
1663060500000|2022-09-13 09:15:00|22701.4|22686.4|22703.9|22688.9|22713.9|22698.9|22698.9|22683.9|166
1663060800000|2022-09-13 09:20:00|22701.4|22686.4|22698.9|22683.9|22708.9|22693.9|22696.4|22681.4|93
1663061100000|2022-09-13 09:25:00|22703.9|22688.9|22668.9|22653.9|22703.9|22688.9|22668.9|22653.9|1508
1663061400000|2022-09-13 09:30:00|22671.4|22656.4|22728.9|22713.9|22738.9|22723.9|22668.9|22653.9|313
1663061700000|2022-09-13 09:35:00|22726.4|22711.4|22686.4|22671.4|22726.4|22711.4|22678.9|22663.9|204
1663062000000|2022-09-13 09:40:00|22688.9|22673.9|22708.9|22693.9|22713.9|22698.9|22678.9|22663.9|783
1663062300000|2022-09-13 09:45:00|22711.4|22696.4|22698.9|22683.9|22713.9|22698.9|22696.4|22681.4|188
1663062600000|2022-09-13 09:50:00|22696.4|22681.4|22733.9|22718.9|22733.9|22718.9|22696.4|22681.4|2278
1663062900000|2022-09-13 09:55:00|22731.4|22716.4|22711.4|22696.4|22736.4|22721.4|22711.4|22696.4|256
1663063200000|2022-09-13 10:00:00|22708.9|22693.9|22723.9|22708.9|22723.9|22708.9|22701.4|22686.4|212
1663063500000|2022-09-13 10:05:00|22728.9|22713.9|22743.9|22728.9|22743.9|22728.9|22723.9|22708.9|341
1663063800000|2022-09-13 10:10:00|22741.4|22726.4|22738.9|22723.9|22758.9|22743.9|22738.9|22723.9|154
1663064100000|2022-09-13 10:15:00|22741.4|22726.4|22763.9|22748.9|22776.4|22761.4|22738.9|22723.9|230
1663064400000|2022-09-13 10:20:00|22761.4|22746.4|22748.9|22733.9|22761.4|22746.4|22733.9|22718.9|612
1663064700000|2022-09-13 10:25:00|22751.4|22736.4|22756.4|22741.4|22768.9|22753.9|22748.9|22733.9|161
1663065000000|2022-09-13 10:30:00|22753.9|22738.9|22778.9|22763.9|22778.9|22763.9|22753.9|22738.9|496
1663065300000|2022-09-13 10:35:00|22776.4|22761.4|22781.4|22766.4|22788.9|22773.9|22768.9|22753.9|173
1663065600000|2022-09-13 10:40:00|22783.9|22768.9|22763.9|22748.9|22783.9|22768.9|22758.9|22743.9|80
1663065900000|2022-09-13 10:45:00|22761.4|22746.4|22771.4|22756.4|22778.9|22763.9|22758.9|22743.9|93
1663066200000|2022-09-13 10:50:00|22768.9|22753.9|22783.9|22768.9|22788.9|22773.9|22768.9|22753.9|873
1663066500000|2022-09-13 10:55:00|22786.4|22771.4|22798.9|22783.9|22803.9|22788.9|22781.4|22766.4|111
1663066800000|2022-09-13 11:00:00|22801.4|22786.4|22813.9|22798.9|22818.9|22803.9|22798.9|22783.9|142
1663067100000|2022-09-13 11:05:00|22816.4|22801.4|22838.9|22823.9|22838.9|22823.9|22813.9|22798.9|1176
1663067400000|2022-09-13 11:10:00|22843.9|22828.9|22843.9|22828.9|22848.9|22833.9|22833.9|22818.9|232
1663067700000|2022-09-13 11:15:00|22841.4|22826.4|22823.9|22808.9|22843.9|22828.9|22823.9|22808.9|210
1663068000000|2022-09-13 11:20:00|22826.4|22811.4|22818.9|22803.9|22833.9|22818.9|22818.9|22803.9|92
1663068300000|2022-09-13 11:25:00|22821.4|22806.4|22813.9|22798.9|22823.9|22808.9|22798.9|22783.9|239
1663068600000|2022-09-13 11:30:00|22821.4|22806.4|22848.9|22833.9|22848.9|22833.9|22818.9|22803.9|147
1663068900000|2022-09-13 11:35:00|22846.4|22831.4|22818.9|22803.9|22846.4|22831.4|22816.4|22801.4|109
1663069200000|2022-09-13 11:40:00|22813.3|22798.3|22808.3|22793.3|22818.3|22803.3|22803.3|22788.3|165
1663069500000|2022-09-13 11:45:00|22803.3|22788.3|22803.3|22788.3|22808.3|22793.3|22793.3|22778.3|185
1663069800000|2022-09-13 11:50:00|22800.8|22785.8|22823.3|22808.3|22825.8|22810.8|22793.3|22778.3|177
1663070100000|2022-09-13 11:55:00|22825.8|22810.8|22823.3|22808.3|22825.8|22810.8|22810.8|22795.8|359
1663070400000|2022-09-13 12:00:00|22825.8|22810.8|22833.3|22818.3|22835.8|22820.8|22808.3|22793.3|79
1663070700000|2022-09-13 12:05:00|22830.8|22815.8|22848.3|22833.3|22858.3|22843.3|22828.3|22813.3|119
1663071000000|2022-09-13 12:10:00|22850.8|22835.8|22835.8|22820.8|22850.8|22835.8|22835.8|22820.8|127
1663071300000|2022-09-13 12:15:00|22838.3|22823.3|22833.3|22818.3|22838.3|22823.3|22828.3|22813.3|111
1663071600000|2022-09-13 12:20:00|22830.8|22815.8|22843.3|22828.3|22845.8|22830.8|22823.3|22808.3|122
1663071900000|2022-09-13 12:25:00|22840.8|22825.8|22863.3|22848.3|22878.3|22863.3|22840.8|22825.8|282
1663072200000|2022-09-13 12:30:00|22888.3|22873.3|22673.3|22658.3|22893.3|22878.3|22578.3|22563.3|1708
1663072500000|2022-09-13 12:35:00|22675.8|22660.8|22608.3|22593.3|22745.8|22730.8|22598.3|22583.3|665
1663072800000|2022-09-13 12:40:00|22610.8|22595.8|22560.8|22545.8|22610.8|22595.8|22548.3|22533.3|318
1663073100000|2022-09-13 12:45:00|22558.3|22543.3|22560.8|22545.8|22603.3|22588.3|22538.3|22523.3|342
1663073400000|2022-09-13 12:50:00|22558.3|22543.3|22468.3|22453.3|22563.3|22548.3|22460.8|22445.8|501
1663073700000|2022-09-13 12:55:00|22470.8|22455.8|22420.8|22405.8|22488.3|22473.3|22418.3|22403.3|657
1663074000000|2022-09-13 13:00:00|22423.3|22408.3|22418.3|22403.3|22433.3|22418.3|22398.3|22383.3|637
1663074300000|2022-09-13 13:05:00|22413.3|22398.3|22378.3|22363.3|22418.3|22403.3|22358.3|22343.3|655
1663074600000|2022-09-13 13:10:00|22375.8|22360.8|22318.3|22303.3|22378.3|22363.3|22310.8|22295.8|255
1663074900000|2022-09-13 13:15:00|22320.8|22305.8|22378.3|22363.3|22378.3|22363.3|22308.3|22293.3|309
1663075200000|2022-09-13 13:20:00|22380.8|22365.8|22378.3|22363.3|22393.3|22378.3|22350.8|22335.8|769
1663075500000|2022-09-13 13:25:00|22375.8|22360.8|22378.3|22363.3|22393.3|22378.3|22355.8|22340.8|132
1663075800000|2022-09-13 13:30:00|22373.3|22358.3|22443.3|22428.3|22463.3|22448.3|22358.3|22343.3|356
1663076100000|2022-09-13 13:35:00|22445.8|22430.8|22405.8|22390.8|22445.8|22430.8|22383.3|22368.3|323
1663076400000|2022-09-13 13:40:00|22408.3|22393.3|22465.8|22450.8|22468.3|22453.3|22398.3|22383.3|345
1663076700000|2022-09-13 13:45:00|22463.3|22448.3|22478.3|22463.3|22483.3|22468.3|22425.8|22410.8|407
1663077000000|2022-09-13 13:50:00|22480.8|22465.8|22493.3|22478.3|22533.3|22518.3|22478.3|22463.3|270
1663077300000|2022-09-13 13:55:00|22488.3|22473.3|22468.3|22453.3|22500.8|22485.8|22448.3|22433.3|492
1663077600000|2022-09-13 14:00:00|22463.3|22448.3|22408.3|22393.3|22468.3|22453.3|22403.3|22388.3|251
1663077900000|2022-09-13 14:05:00|22405.8|22390.8|22450.8|22435.8|22458.3|22443.3|22398.3|22383.3|202
1663078200000|2022-09-13 14:10:00|22454.3|22439.3|22451.8|22436.8|22466.8|22451.8|22431.8|22416.8|215
1663078500000|2022-09-13 14:15:00|22449.3|22434.3|22461.8|22446.8|22466.8|22451.8|22426.8|22411.8|134
1663078800000|2022-09-13 14:20:00|22466.8|22451.8|22424.3|22409.3|22466.8|22451.8|22414.3|22399.3|495
1663079100000|2022-09-13 14:25:00|22426.8|22411.8|22416.8|22401.8|22441.8|22426.8|22406.8|22391.8|231
1663079400000|2022-09-13 14:30:00|22411.8|22396.8|22406.8|22391.8|22439.3|22424.3|22396.8|22381.8|195
1663079700000|2022-09-13 14:35:00|22404.3|22389.3|22391.8|22376.8|22421.8|22406.8|22389.3|22374.3|351
1663080000000|2022-09-13 14:40:00|22396.8|22381.8|22396.8|22381.8|22396.8|22381.8|22376.8|22361.8|148
1663080300000|2022-09-13 14:45:00|22394.3|22379.3|22364.3|22349.3|22394.3|22379.3|22361.8|22346.8|150
1663080600000|2022-09-13 14:50:00|22361.8|22346.8|22356.8|22341.8|22366.8|22351.8|22346.8|22331.8|192
1663080900000|2022-09-13 14:55:00|22351.8|22336.8|22344.3|22329.3|22361.8|22346.8|22336.8|22321.8|224
1663081200000|2022-09-13 15:00:00|22341.8|22326.8|22361.8|22346.8|22366.8|22351.8|22331.8|22316.8|856
1663081500000|2022-09-13 15:05:00|22359.3|22344.3|22374.3|22359.3|22376.8|22361.8|22349.3|22334.3|355
1663081800000|2022-09-13 15:10:00|22376.8|22361.8|22369.3|22354.3|22376.8|22361.8|22344.3|22329.3|292
1663082100000|2022-09-13 15:15:00|22371.8|22356.8|22356.8|22341.8|22376.8|22361.8|22354.3|22339.3|172
1663082400000|2022-09-13 15:20:00|22359.3|22344.3|22351.8|22336.8|22371.8|22356.8|22346.8|22331.8|204
1663082700000|2022-09-13 15:25:00|22349.3|22334.3|22341.8|22326.8|22361.8|22346.8|22336.8|22321.8|427
1663083000000|2022-09-13 15:30:00|22336.8|22321.8|22311.8|22296.8|22361.8|22346.8|22309.3|22294.3|2211
1663083300000|2022-09-13 15:35:00|22316.8|22301.8|22314.3|22299.3|22326.8|22311.8|22296.8|22281.8|328
1663083600000|2022-09-13 15:40:00|22311.8|22296.8|22294.3|22279.3|22311.8|22296.8|22274.3|22259.3|226
1663083900000|2022-09-13 15:45:00|22291.8|22276.8|22289.3|22274.3|22301.8|22286.8|22279.3|22264.3|122
1663084200000|2022-09-13 15:50:00|22294.3|22269.3|22309.3|22284.3|22314.3|22289.3|22289.3|22269.3|228
1663084500000|2022-09-13 15:55:00|22304.3|22289.3|22294.3|22274.3|22309.3|22289.3|22284.3|22264.3|81
1663084800000|2022-09-13 16:00:00|22289.3|22269.3|22319.3|22299.3|22329.3|22309.3|22284.3|22264.3|46
1663085100000|2022-09-13 16:05:00|22324.3|22304.3|22339.3|22314.3|22344.3|22319.3|22314.3|22294.3|43
1663085400000|2022-09-13 16:10:00|22334.3|22309.3|22354.3|22329.3|22354.3|22334.3|22329.3|22304.3|60
1663085700000|2022-09-13 16:15:00|22349.3|22334.3|22344.3|22319.3|22359.3|22334.3|22339.3|22314.3|67
1663086000000|2022-09-13 16:20:00|22339.3|22324.3|22334.3|22314.3|22344.3|22324.3|22334.3|22309.3|15
1663086300000|2022-09-13 16:25:00|22329.3|22309.3|22324.3|22304.3|22334.3|22314.3|22314.3|22289.3|31
1663086600000|2022-09-13 16:30:00|22319.3|22299.3|22329.3|22309.3|22329.3|22309.3|22309.3|22289.3|40
1663086900000|2022-09-13 16:35:00|22334.3|22314.3|22339.3|22319.3|22344.3|22324.3|22334.3|22309.3|67
1663087200000|2022-09-13 16:40:00|22334.3|22314.3|22344.3|22324.3|22354.3|22329.3|22334.3|22314.3|51
1663087500000|2022-09-13 16:45:00|22339.3|22319.3|22344.3|22324.3|22344.3|22324.3|22329.3|22309.3|34
1663087800000|2022-09-13 16:50:00|22339.3|22319.3|22349.3|22329.3|22354.3|22334.3|22339.3|22319.3|72
1663088100000|2022-09-13 16:55:00|22344.3|22324.3|22349.3|22329.3|22349.3|22329.3|22334.3|22314.3|32
1663088400000|2022-09-13 17:00:00|22344.3|22324.3|22344.3|22319.3|22364.3|22344.3|22319.3|22299.3|52
1663088700000|2022-09-13 17:05:00|22339.3|22314.3|22329.3|22304.3|22359.3|22339.3|22329.3|22304.3|40
1663089000000|2022-09-13 17:10:00|22324.3|22309.3|22339.3|22319.3|22344.3|22324.3|22319.3|22299.3|90
1663089300000|2022-09-13 17:15:00|22334.3|22314.3|22324.3|22304.3|22349.3|22329.3|22324.3|22299.3|43
1663089600000|2022-09-13 17:20:00|22329.3|22309.3|22339.3|22314.3|22349.3|22324.3|22314.3|22294.3|23
1663089900000|2022-09-13 17:25:00|22334.3|22319.3|22364.3|22339.3|22364.3|22339.3|22334.3|22314.3|27
1663090200000|2022-09-13 17:30:00|22359.3|22344.3|22359.3|22334.3|22369.3|22349.3|22349.3|22324.3|20
1663090500000|2022-09-13 17:35:00|22364.3|22339.3|22354.3|22334.3|22364.3|22344.3|22339.3|22319.3|89
1663090800000|2022-09-13 17:40:00|22359.3|22339.3|22344.3|22319.3|22359.3|22339.3|22339.3|22314.3|23
1663091100000|2022-09-13 17:45:00|22339.3|22324.3|22354.3|22334.3|22354.3|22334.3|22339.3|22319.3|21
1663091400000|2022-09-13 17:50:00|22349.3|22329.3|22324.3|22304.3|22354.3|22334.3|22324.3|22304.3|15
1663091700000|2022-09-13 17:55:00|22329.3|22299.3|22324.3|22304.3|22334.3|22314.3|22319.3|22299.3|16
1663092000000|2022-09-13 18:00:00|22329.3|22309.3|22314.3|22294.3|22329.3|22309.3|22309.3|22284.3|12
1663092300000|2022-09-13 18:05:00|22319.3|22289.3|22309.3|22289.3|22324.3|22304.3|22309.3|22289.3|6
1663092600000|2022-09-13 18:10:00|22304.3|22284.3|22314.3|22294.3|22319.3|22299.3|22304.3|22279.3|19
1663092900000|2022-09-13 18:15:00|22319.3|22299.3|22314.3|22294.3|22319.3|22299.3|22309.3|22289.3|5
1663093200000|2022-09-13 18:20:00|22319.3|22299.3|22304.3|22279.3|22319.3|22299.3|22299.3|22279.3|15
1663093500000|2022-09-13 18:25:00|22299.3|22284.3|22284.3|22269.3|22304.3|22284.3|22284.3|22264.3|22
1663093800000|2022-09-13 18:30:00|22286.8|22271.8|22281.8|22266.8|22291.8|22276.8|22276.8|22261.8|21
1663094100000|2022-09-13 18:35:00|22279.3|22264.3|22274.3|22259.3|22281.8|22266.8|22271.8|22256.8|15
1663094400000|2022-09-13 18:40:00|22276.8|22261.8|22261.8|22246.8|22276.8|22261.8|22261.8|22246.8|45
1663094700000|2022-09-13 18:45:00|22264.3|22249.3|22251.8|22236.8|22266.8|22251.8|22251.8|22236.8|15
1663095000000|2022-09-13 18:50:00|22254.3|22239.3|22241.8|22226.8|22254.3|22239.3|22236.8|22221.8|66
1663095300000|2022-09-13 18:55:00|22246.8|22231.8|22249.3|22234.3|22259.3|22244.3|22236.8|22221.8|47
1663095600000|2022-09-13 19:00:00|22251.8|22236.8|22229.3|22214.3|22254.3|22239.3|22229.3|22214.3|13
1663095900000|2022-09-13 19:05:00|22231.8|22216.8|22224.3|22209.3|22234.3|22219.3|22216.8|22201.8|22
1663096200000|2022-09-13 19:10:00|22226.8|22211.8|22199.3|22184.3|22226.8|22211.8|22196.8|22181.8|69
1663096500000|2022-09-13 19:15:00|22201.8|22186.8|22194.3|22179.3|22206.8|22191.8|22186.8|22171.8|25
1663096800000|2022-09-13 19:20:00|22196.8|22181.8|22189.3|22174.3|22201.8|22186.8|22184.3|22169.3|28
1663097100000|2022-09-13 19:25:00|22191.8|22176.8|22166.8|22151.8|22191.8|22176.8|22164.3|22149.3|30
1663097400000|2022-09-13 19:30:00|22169.3|22154.3|22139.3|22124.3|22169.3|22154.3|22136.8|22121.8|43
1663097700000|2022-09-13 19:35:00|22136.8|22121.8|22151.8|22136.8|22159.3|22144.3|22131.8|22116.8|66
1663098000000|2022-09-13 19:40:00|22149.3|22134.3|22129.3|22114.3|22151.8|22136.8|22116.8|22101.8|35
1663098300000|2022-09-13 19:45:00|22131.8|22116.8|22124.3|22109.3|22134.3|22119.3|22111.8|22096.8|60
1663098600000|2022-09-13 19:50:00|22126.8|22111.8|22134.3|22119.3|22134.3|22119.3|22121.8|22106.8|50
1663098900000|2022-09-13 19:55:00|22131.8|22116.8|22131.8|22116.8|22141.8|22126.8|22126.8|22111.8|74
1663099200000|2022-09-13 20:00:00|22130.4|22090.4|22184.7|22144.7|22188.5|22148.5|22130.4|22090.4|0
1663099500000|2022-09-13 20:05:00|22184.6|22144.6|22176.6|22136.6|22188.9|22148.9|22176.6|22136.6|0
1663099800000|2022-09-13 20:10:00|22175.4|22135.4|22164.2|22124.2|22182.8|22142.8|22160.6|22120.6|0
1663100100000|2022-09-13 20:15:00|22164.3|22124.3|22150.4|22110.4|22166.1|22126.1|22137.6|22097.6|0
1663100400000|2022-09-13 20:20:00|22151|22111|22159|22119|22162.1|22122.1|22144.8|22104.8|0
1663100700000|2022-09-13 20:25:00|22157.2|22117.2|22159.6|22119.6|22160.3|22120.3|22141.7|22101.7|0
1663101000000|2022-09-13 20:30:00|22159.7|22119.7|22160.3|22120.3|22166.5|22126.5|22154.1|22114.1|0
1663101300000|2022-09-13 20:35:00|22162.1|22122.1|22169.5|22129.5|22172.7|22132.7|22162.1|22122.1|0
1663101600000|2022-09-13 20:40:00|22167.7|22127.7|22164.1|22124.1|22169.6|22129.6|22157.3|22117.3|0
1663101900000|2022-09-13 20:45:00|22162.9|22122.9|22174|22134|22175.3|22135.3|22162.9|22122.9|0
1663102200000|2022-09-13 20:50:00|22174.1|22134.1|22175.3|22135.3|22175.3|22135.3|22166|22126|0
1663102500000|2022-09-13 20:55:00|22175.2|22135.2|22170.9|22130.9|22183.3|22143.3|22170.3|22130.3|0
1663102800000|2022-09-13 21:00:00|22171.5|22131.5|22169.7|22129.7|22173.4|22133.4|22169.1|22129.1|0
1663103100000|2022-09-13 21:05:00|22170.3|22130.3|22192.1|22152.1|22193.9|22153.9|22169.7|22129.7|0
1663103400000|2022-09-13 21:10:00|22192.2|22152.2|22203.9|22163.9|22204.5|22164.5|22191.6|22151.6|0
1663103700000|2022-09-13 21:15:00|22203.8|22163.8|22205.1|22165.1|22205.1|22165.1|22198.9|22158.9|0
1663104000000|2022-09-13 21:20:00|22203.9|22163.9|22207.6|22167.6|22211.3|22171.3|22203.9|22163.9|0
1663104300000|2022-09-13 21:25:00|22208.2|22168.2|22205.1|22165.1|22210.7|22170.7|22202.6|22162.6|0
1663104600000|2022-09-13 21:30:00|22205.7|22165.7|22192.7|22152.7|22205.7|22165.7|22192.7|22152.7|0
1663104900000|2022-09-13 21:35:00|22192.1|22152.1|22194.7|22154.7|22202|22162|22191.5|22151.5|0
1663105200000|2022-09-13 21:40:00|22194.1|22154.1|22207|22167|22207|22167|22193.5|22153.5|0
1663105500000|2022-09-13 21:45:00|22206.4|22166.4|22210.1|22170.1|22211.3|22171.3|22201.4|22161.4|0
1663105800000|2022-09-13 21:50:00|22211.3|22171.3|22211.3|22171.3|22211.3|22171.3|22209.5|22169.5|0
1663106100000|2022-09-13 21:55:00|22210.7|22170.7|22210.7|22170.7|22210.7|22170.7|22208.8|22168.8|0
1663106400000|2022-09-13 22:00:00|22210.5|22170.5|22180.3|22140.3|22215.7|22175.7|22179.1|22139.1|0
1663106700000|2022-09-13 22:05:00|22180.9|22140.9|22200|22160|22203.1|22163.1|22172.9|22132.9|0
1663107000000|2022-09-13 22:10:00|22201.8|22161.8|22196.9|22156.9|22201.8|22161.8|22192.5|22152.5|0
1663107300000|2022-09-13 22:15:00|22196.8|22156.8|22214.2|22174.2|22214.2|22174.2|22193.8|22153.8|0
1663107600000|2022-09-13 22:20:00|22212.4|22172.4|22206.2|22166.2|22218.6|22178.6|22206.2|22166.2|0
1663107900000|2022-09-13 22:25:00|22206.3|22166.3|22208|22168|22214.2|22174.2|22203.1|22163.1|0
1663108200000|2022-09-13 22:30:00|22206.8|22166.8|22212.4|22172.4|22217.3|22177.3|22200|22160|0
1663108500000|2022-09-13 22:35:00|22213|22173|22217.9|22177.9|22226|22186|22211.1|22171.1|0
1663108800000|2022-09-13 22:40:00|22217.3|22177.3|22229.1|22189.1|22232.8|22192.8|22215.5|22175.5|0
1663109100000|2022-09-13 22:45:00|22227.9|22187.9|22218.6|22178.6|22232.2|22192.2|22218.6|22178.6|0
1663109400000|2022-09-13 22:50:00|22219.8|22179.8|22222.9|22182.9|22225.4|22185.4|22217.3|22177.3|0
1663109700000|2022-09-13 22:55:00|22224.1|22184.1|22221.7|22181.7|22235.3|22195.3|22221.7|22181.7|0
1663110000000|2022-09-13 23:00:00|22221.6|22181.6|22204.9|22164.9|22221.7|22181.7|22201.8|22161.8|0
1663110300000|2022-09-13 23:05:00|22205.5|22165.5|22193.8|22153.8|22205.5|22165.5|22190.7|22150.7|0
1663110600000|2022-09-13 23:10:00|22195.6|22155.6|22172.8|22132.8|22196.9|22156.9|22171|22131|0
1663110900000|2022-09-13 23:15:00|22172.9|22132.9|22175.9|22135.9|22177.2|22137.2|22167.9|22127.9|0
1663111200000|2022-09-13 23:20:00|22174.7|22134.7|22190.8|22150.8|22195.8|22155.8|22174.1|22134.1|0
1663111500000|2022-09-13 23:25:00|22190.9|22150.9|22193.9|22153.9|22200.1|22160.1|22190.8|22150.8|0
1663111800000|2022-09-13 23:30:00|22192.7|22152.7|22189.2|22149.2|22197.7|22157.7|22184.2|22144.2|0
1663112100000|2022-09-13 23:35:00|22190.4|22150.4|22204.7|22164.7|22204.7|22164.7|22189.2|22149.2|0
1663112400000|2022-09-13 23:40:00|22204.6|22164.6|22192.3|22152.3|22210.3|22170.3|22192.3|22152.3|0
1663112700000|2022-09-13 23:45:00|22192.2|22152.2|22201.7|22161.7|22201.7|22161.7|22184.4|22144.4|0
1663113000000|2022-09-13 23:50:00|22200.5|22160.5|22204.2|22164.2|22204.2|22164.2|22193.7|22153.7|0
1663113300000|2022-09-13 23:55:00|22204.3|22164.3|22203|22163|22215.4|22175.4|22201.7|22161.7|0
1663113600000|2022-09-14 00:00:00|22202.9|22162.9|22183.3|22143.3|22206.1|22166.1|22172.2|22132.2|0
1663113900000|2022-09-14 00:05:00|22183.2|22143.2|22180.2|22140.2|22183.2|22143.2|22169.1|22129.1|0
1663114200000|2022-09-14 00:10:00|22179|22139|22148.9|22108.9|22179|22139|22148.3|22108.3|0
1663114500000|2022-09-14 00:15:00|22150.1|22110.1|22118|22078|22150.7|22110.7|22105.5|22065.5|0
1663114800000|2022-09-14 00:20:00|22117.9|22077.9|22111.6|22071.6|22124.1|22084.1|22097.8|22057.8|0
1663115100000|2022-09-14 00:25:00|22111.5|22071.5|22151.4|22111.4|22154.6|22114.6|22111.5|22071.5|0
1663115400000|2022-09-14 00:30:00|22148.4|22108.4|22129.6|22089.6|22160.6|22120.6|22129.6|22089.6|0
1663115700000|2022-09-14 00:35:00|22129.5|22089.5|22111.2|22071.2|22129.8|22089.8|22105|22065|0
1663116000000|2022-09-14 00:40:00|22108.2|22068.2|22105.2|22065.2|22117.3|22077.3|22098.8|22058.8|0
1663116300000|2022-09-14 00:45:00|22105.1|22065.1|22117.1|22077.1|22117.1|22077.1|22095.7|22055.7|0
1663116600000|2022-09-14 00:50:00|22117|22077|22123.4|22083.4|22135.6|22095.6|22111|22071|0
1663116900000|2022-09-14 00:55:00|22126.4|22086.4|22132.8|22092.8|22136|22096|22111.1|22071.1|0
1663117200000|2022-09-14 01:00:00|22132.9|22092.9|22148.4|22108.4|22148.5|22108.5|22132.9|22092.9|0
1663117500000|2022-09-14 01:05:00|22145.3|22105.3|22139|22099|22148.4|22108.4|22132.9|22092.9|0
1663117800000|2022-09-14 01:10:00|22136|22096|22148.4|22108.4|22148.5|22108.5|22135.8|22095.8|0
1663118100000|2022-09-14 01:15:00|22148.3|22108.3|22160.8|22120.8|22160.8|22120.8|22142.2|22102.2|0
1663118400000|2022-09-14 01:20:00|22166.8|22126.8|22172.9|22132.9|22179.1|22139.1|22166.8|22126.8|0
1663118700000|2022-09-14 01:25:00|22175.9|22135.9|22179.2|22139.2|22182.3|22142.3|22172.9|22132.9|0
1663119000000|2022-09-14 01:30:00|22182.2|22142.2|22179.3|22139.3|22185.5|22145.5|22179.1|22139.1|0
1663119300000|2022-09-14 01:35:00|22179.2|22139.2|22179.4|22139.4|22179.4|22139.4|22160.6|22120.6|0
1663119600000|2022-09-14 01:40:00|22182.4|22142.4|22160.8|22120.8|22182.4|22142.4|22160.8|22120.8|0
1663119900000|2022-09-14 01:45:00|22160.7|22120.7|22167|22127|22167.1|22127.1|22154.6|22114.6|0
1663120200000|2022-09-14 01:50:00|22167.1|22127.1|22182.3|22142.3|22182.3|22142.3|22160.9|22120.9|0
1663120500000|2022-09-14 01:55:00|22179.3|22139.3|22185.2|22145.2|22191.5|22151.5|22173|22133|0
1663120800000|2022-09-14 02:00:00|22185.3|22145.3|22194.6|22154.6|22197.7|22157.7|22179.1|22139.1|0
1663121100000|2022-09-14 02:05:00|22194.7|22154.7|22197.7|22157.7|22204|22164|22194.7|22154.7|0
1663121400000|2022-09-14 02:10:00|22197.6|22157.6|22207.3|22167.3|22210.3|22170.3|22197.6|22157.6|0
1663121700000|2022-09-14 02:15:00|22207.2|22167.2|22198.1|22158.1|22210.4|22170.4|22191.9|22151.9|0
1663122000000|2022-09-14 02:20:00|22198.2|22158.2|22197.9|22157.9|22204.3|22164.3|22197.8|22157.8|0
1663122300000|2022-09-14 02:25:00|22191.9|22151.9|22194.6|22154.6|22197.9|22157.9|22191.6|22151.6|0
1663122600000|2022-09-14 02:30:00|22197.6|22157.6|22197.7|22157.7|22203.9|22163.9|22191.5|22151.5|0
1663122900000|2022-09-14 02:35:00|22194.6|22154.6|22191.5|22151.5|22197.7|22157.7|22185.3|22145.3|0
1663123200000|2022-09-14 02:40:00|22188.4|22148.4|22185.4|22145.4|22191.5|22151.5|22185.3|22145.3|0
1663123500000|2022-09-14 02:45:00|22185.5|22145.5|22197.8|22157.8|22197.8|22157.8|22185.5|22145.5|0
1663123800000|2022-09-14 02:50:00|22197.7|22157.7|22185.4|22145.4|22197.8|22157.8|22185.4|22145.4|0
1663124100000|2022-09-14 02:55:00|22188.4|22148.4|22191.5|22151.5|22194.6|22154.6|22185.3|22145.3|0
1663124400000|2022-09-14 03:00:00|22191.6|22151.6|22188.6|22148.6|22204|22164|22185.5|22145.5|0
1663124700000|2022-09-14 03:05:00|22191.6|22151.6|22194.8|22154.8|22198|22158|22191.6|22151.6|0
1663125000000|2022-09-14 03:10:00|22191.8|22151.8|22195|22155|22198.1|22158.1|22191.7|22151.7|0
1663125300000|2022-09-14 03:15:00|22192|22152|22185.8|22145.8|22192|22152|22185.6|22145.6|0
1663125600000|2022-09-14 03:20:00|22185.9|22145.9|22185.7|22145.7|22191.9|22151.9|22179.5|22139.5|0
1663125900000|2022-09-14 03:25:00|22185.6|22145.6|22195|22155|22198.1|22158.1|22182.6|22142.6|0
1663126200000|2022-09-14 03:30:00|22198|22158|22191.7|22151.7|22198|22158|22185.6|22145.6|0
1663126500000|2022-09-14 03:35:00|22191.8|22151.8|22182.5|22142.5|22191.8|22151.8|22173.1|22133.1|0
1663126800000|2022-09-14 03:40:00|22179.5|22139.5|22173|22133|22179.5|22139.5|22167|22127|0
1663127100000|2022-09-14 03:45:00|22173.1|22133.1|22173.1|22133.1|22179.2|22139.2|22166.9|22126.9|0
1663127400000|2022-09-14 03:50:00|22173|22133|22160.8|22120.8|22173.1|22133.1|22160.8|22120.8|0
1663127700000|2022-09-14 03:55:00|22160.7|22120.7|22167.2|22127.2|22167.2|22127.2|22160.7|22120.7|0
1663128000000|2022-09-14 04:00:00|22173.2|22133.2|22179.4|22139.4|22179.4|22139.4|22167|22127|0
1663128300000|2022-09-14 04:05:00|22182.4|22142.4|22179.1|22139.1|22185.5|22145.5|22173|22133|0
1663128600000|2022-09-14 04:10:00|22179.2|22139.2|22179.2|22139.2|22185.4|22145.4|22173|22133|0
1663128900000|2022-09-14 04:15:00|22179.1|22139.1|22173.1|22133.1|22179.2|22139.2|22173|22133|0
1663129200000|2022-09-14 04:20:00|22173|22133|22160.9|22120.9|22179.2|22139.2|22154.8|22114.8|0
1663129500000|2022-09-14 04:25:00|22157.9|22117.9|22167.1|22127.1|22173.2|22133.2|22154.8|22114.8|0
1663129800000|2022-09-14 04:30:00|22167.2|22127.2|22185.8|22145.8|22185.9|22145.9|22167.2|22127.2|0
1663130100000|2022-09-14 04:35:00|22185.9|22145.9|22173.7|22133.7|22185.9|22145.9|22173.5|22133.5|0
1663130400000|2022-09-14 04:40:00|22173.6|22133.6|22173.6|22133.6|22173.7|22133.7|22167.5|22127.5|0
1663130700000|2022-09-14 04:45:00|22170.6|22130.6|22155.2|22115.2|22173.6|22133.6|22155.1|22115.1|0
1663131000000|2022-09-14 04:50:00|22155.1|22115.1|22155.2|22115.2|22161.4|22121.4|22155.1|22115.1|0
1663131300000|2022-09-14 04:55:00|22158.2|22118.2|22170.5|22130.5|22173.6|22133.6|22155.2|22115.2|0
1663131600000|2022-09-14 05:00:00|22173.5|22133.5|22167.7|22127.7|22173.9|22133.9|22167.3|22127.3|0
1663131900000|2022-09-14 05:05:00|22167.8|22127.8|22167.7|22127.7|22180.1|22140.1|22167.6|22127.6|0
1663132200000|2022-09-14 05:10:00|22167.6|22127.6|22173.8|22133.8|22180|22140|22161.6|22121.6|0
1663132500000|2022-09-14 05:15:00|22176.8|22136.8|22149.2|22109.2|22179.8|22139.8|22142.9|22102.9|0
1663132800000|2022-09-14 05:20:00|22146.2|22106.2|22138.1|22098.1|22149.2|22109.2|22138|22098|0
1663133100000|2022-09-14 05:25:00|22138.2|22098.2|22144.3|22104.3|22144.3|22104.3|22137.9|22097.9|0
1663133400000|2022-09-14 05:30:00|22144.2|22104.2|22165.7|22125.7|22165.7|22125.7|22138.1|22098.1|0
1663133700000|2022-09-14 05:35:00|22162.7|22122.7|22163|22123|22168.8|22128.8|22156.5|22116.5|0
1663134000000|2022-09-14 05:40:00|22163.1|22123.1|22138.2|22098.2|22163.1|22123.1|22138.2|22098.2|0
1663134300000|2022-09-14 05:45:00|22138.1|22098.1|22135.8|22095.8|22144.2|22104.2|22125.7|22085.7|0
1663134600000|2022-09-14 05:50:00|22135.9|22095.9|22138.6|22098.6|22141.9|22101.9|22129.4|22089.4|0
1663134900000|2022-09-14 05:55:00|22135.6|22095.6|22122.9|22082.9|22141.7|22101.7|22116.9|22076.9|0
1663135200000|2022-09-14 06:00:00|22122.8|22082.8|22091.8|22076.8|22145.2|22111.8|22089.3|22074.3|74
1663135500000|2022-09-14 06:05:00|22094.3|22079.3|22116.8|22101.8|22119.3|22104.3|22086.8|22071.8|94
1663135800000|2022-09-14 06:10:00|22114.3|22099.3|22134.3|22119.3|22134.3|22119.3|22109.3|22094.3|16
1663136100000|2022-09-14 06:15:00|22136.8|22121.8|22149.3|22134.3|22154.3|22139.3|22129.3|22114.3|16
1663136400000|2022-09-14 06:20:00|22141.8|22126.8|22161.8|22146.8|22164.3|22149.3|22141.8|22126.8|34
1663136700000|2022-09-14 06:25:00|22164.3|22149.3|22196.8|22181.8|22201.8|22186.8|22164.3|22149.3|14
1663137000000|2022-09-14 06:30:00|22199.3|22184.3|22216.8|22201.8|22221.8|22206.8|22199.3|22184.3|55
1663137300000|2022-09-14 06:35:00|22214.3|22199.3|22206.8|22191.8|22221.8|22206.8|22204.3|22189.3|32
1663137600000|2022-09-14 06:40:00|22211.8|22196.8|22209.3|22194.3|22219.3|22204.3|22194.3|22179.3|35
1663137900000|2022-09-14 06:45:00|22211.8|22196.8|22206.8|22191.8|22221.8|22206.8|22201.8|22186.8|17
1663138200000|2022-09-14 06:50:00|22209.3|22194.3|22236.8|22221.8|22236.8|22221.8|22209.3|22194.3|86
1663138500000|2022-09-14 06:55:00|22234.3|22219.3|22224.3|22209.3|22246.8|22231.8|22224.3|22209.3|68
1663138800000|2022-09-14 07:00:00|22219.3|22204.3|22276.8|22261.8|22281.8|22266.8|22206.8|22191.8|941
1663139100000|2022-09-14 07:05:00|22274.3|22259.3|22304.3|22289.3|22334.3|22319.3|22274.3|22259.3|438
1663139400000|2022-09-14 07:10:00|22301.8|22286.8|22351.8|22336.8|22354.3|22339.3|22296.8|22281.8|476
1663139700000|2022-09-14 07:15:00|22354.3|22339.3|22284.3|22269.3|22366.8|22351.8|22284.3|22269.3|395
1663140000000|2022-09-14 07:20:00|22281.8|22266.8|22271.8|22256.8|22314.3|22299.3|22266.8|22251.8|432
1663140300000|2022-09-14 07:25:00|22269.3|22254.3|22256.8|22241.8|22296.8|22281.8|22256.8|22241.8|2072
1663140600000|2022-09-14 07:30:00|22251.8|22236.8|22334.3|22319.3|22341.8|22326.8|22251.8|22236.8|356
1663140900000|2022-09-14 07:35:00|22336.8|22321.8|22339.3|22324.3|22356.8|22341.8|22324.3|22309.3|295
1663141200000|2022-09-14 07:40:00|22342.5|22327.5|22352.5|22337.5|22362.5|22347.5|22335|22320|480
1663141500000|2022-09-14 07:45:00|22350|22335|22350|22335|22355|22340|22330|22315|431
1663141800000|2022-09-14 07:50:00|22352.5|22337.5|22362.5|22347.5|22365|22350|22332.5|22317.5|167
1663142100000|2022-09-14 07:55:00|22365|22350|22380|22365|22382.5|22367.5|22362.5|22347.5|506
1663142400000|2022-09-14 08:00:00|22382.5|22367.5|22397.5|22382.5|22402.5|22387.5|22350|22335|777
1663142700000|2022-09-14 08:05:00|22400|22385|22400|22385|22410|22395|22370|22355|316
1663143000000|2022-09-14 08:10:00|22402.5|22387.5|22385|22370|22425|22410|22380|22365|274
1663143300000|2022-09-14 08:15:00|22387.5|22372.5|22385|22370|22395|22380|22370|22355|1305
1663143600000|2022-09-14 08:20:00|22387.5|22372.5|22400|22385|22405|22390|22375|22360|363
1663143900000|2022-09-14 08:25:00|22397.5|22382.5|22390|22375|22405|22390|22372.5|22357.5|184
1663144200000|2022-09-14 08:30:00|22395|22380|22432.5|22417.5|22435|22420|22395|22380|291
1663144500000|2022-09-14 08:35:00|22435|22420|22440|22425|22460|22445|22425|22410|252
1663144800000|2022-09-14 08:40:00|22437.5|22422.5|22440|22425|22445|22430|22420|22405|199
1663145100000|2022-09-14 08:45:00|22442.5|22427.5|22417.5|22402.5|22445|22430|22415|22400|160
1663145400000|2022-09-14 08:50:00|22415|22400|22442.5|22427.5|22445|22430|22407.5|22392.5|204
1663145700000|2022-09-14 08:55:00|22445|22430|22460|22445|22465|22450|22440|22425|322
1663146000000|2022-09-14 09:00:00|22462.5|22447.5|22465|22450|22475|22460|22455|22440|224
1663146300000|2022-09-14 09:05:00|22467.5|22452.5|22487.5|22472.5|22505|22490|22465|22450|270
1663146600000|2022-09-14 09:10:00|22485|22470|22462.5|22447.5|22490|22475|22462.5|22447.5|1018
1663146900000|2022-09-14 09:15:00|22460|22445|22485|22470|22485|22470|22450|22435|268
1663147200000|2022-09-14 09:20:00|22490|22475|22490|22475|22495|22480|22480|22465|287
1663147500000|2022-09-14 09:25:00|22492.5|22477.5|22480|22465|22495|22480|22470|22455|177
1663147800000|2022-09-14 09:30:00|22482.5|22467.5|22460|22445|22492.5|22477.5|22450|22435|170
1663148100000|2022-09-14 09:35:00|22462.5|22447.5|22482.5|22467.5|22485|22470|22455|22440|110
1663148400000|2022-09-14 09:40:00|22480|22465|22460|22445|22485|22470|22455|22440|354
1663148700000|2022-09-14 09:45:00|22457.5|22442.5|22465|22450|22475|22460|22455|22440|172
1663149000000|2022-09-14 09:50:00|22467.5|22452.5|22457.5|22442.5|22470|22455|22455|22440|186
1663149300000|2022-09-14 09:55:00|22455|22440|22482.5|22467.5|22487.5|22472.5|22445|22430|177
1663149600000|2022-09-14 10:00:00|22480|22465|22490|22475|22492.5|22477.5|22470|22455|201
1663149900000|2022-09-14 10:05:00|22487.5|22472.5|22495|22480|22500|22485|22475|22460|120
1663150200000|2022-09-14 10:10:00|22490|22475|22500|22485|22505|22490|22490|22475|78
1663150500000|2022-09-14 10:15:00|22505|22490|22495|22480|22510|22495|22490|22475|1510
1663150800000|2022-09-14 10:20:00|22497.5|22482.5|22500|22485|22505|22490|22490|22475|63
1663151100000|2022-09-14 10:25:00|22497.5|22482.5|22470|22455|22497.5|22482.5|22470|22455|80
1663151400000|2022-09-14 10:30:00|22465|22450|22457.5|22442.5|22475|22460|22447.5|22432.5|187
1663151700000|2022-09-14 10:35:00|22455|22440|22440|22425|22457.5|22442.5|22435|22420|132
1663152000000|2022-09-14 10:40:00|22445|22430|22422.5|22407.5|22445|22430|22420|22405|164
1663152300000|2022-09-14 10:45:00|22420|22405|22445|22430|22445|22430|22420|22405|102
1663152600000|2022-09-14 10:50:00|22440|22425|22435|22420|22442.5|22427.5|22425|22410|94
1663152900000|2022-09-14 10:55:00|22440|22425|22437.5|22422.5|22450|22435|22430|22415|230
1663153200000|2022-09-14 11:00:00|22440|22425|22430|22415|22440|22425|22425|22410|127
1663153500000|2022-09-14 11:05:00|22427.5|22412.5|22430|22415|22432.5|22417.5|22415|22400|123
1663153800000|2022-09-14 11:10:00|22435|22420|22417.5|22402.5|22435|22420|22410|22395|205
1663154100000|2022-09-14 11:15:00|22420|22405|22395|22380|22420|22405|22395|22380|208
1663154400000|2022-09-14 11:20:00|22392.5|22377.5|22370|22355|22395|22380|22370|22355|242
1663154700000|2022-09-14 11:25:00|22372.5|22357.5|22370|22355|22400|22385|22365|22350|243
1663155000000|2022-09-14 11:30:00|22365|22350|22325|22310|22370|22355|22312.5|22297.5|310
1663155300000|2022-09-14 11:35:00|22330|22315|22332.5|22317.5|22335|22320|22302.5|22287.5|240
1663155600000|2022-09-14 11:40:00|22332.9|22317.9|22310.4|22295.4|22335.4|22320.4|22300.4|22285.4|171
1663155900000|2022-09-14 11:45:00|22312.9|22297.9|22280.4|22265.4|22315.4|22300.4|22280.4|22265.4|171
1663156200000|2022-09-14 11:50:00|22282.9|22267.9|22267.9|22252.9|22297.9|22282.9|22265.4|22250.4|159
1663156500000|2022-09-14 11:55:00|22265.4|22250.4|22225.4|22210.4|22275.4|22260.4|22225.4|22210.4|232
1663156800000|2022-09-14 12:00:00|22222.9|22207.9|22230.4|22215.4|22250.4|22235.4|22217.9|22202.9|227
1663157100000|2022-09-14 12:05:00|22235.4|22220.4|22225.4|22210.4|22240.4|22225.4|22205.4|22190.4|260
1663157400000|2022-09-14 12:10:00|22222.9|22207.9|22245.4|22230.4|22250.4|22235.4|22210.4|22195.4|163
1663157700000|2022-09-14 12:15:00|22247.9|22232.9|22265.4|22250.4|22265.4|22250.4|22225.4|22210.4|199
1663158000000|2022-09-14 12:20:00|22260.4|22245.4|22290.4|22275.4|22295.4|22280.4|22255.4|22240.4|301
1663158300000|2022-09-14 12:25:00|22292.9|22277.9|22300.4|22285.4|22305.4|22290.4|22277.9|22262.9|342
1663158600000|2022-09-14 12:30:00|22302.9|22287.9|22265.4|22250.4|22325.4|22310.4|22250.4|22235.4|426
1663158900000|2022-09-14 12:35:00|22267.9|22252.9|22305.4|22290.4|22310.4|22295.4|22265.4|22250.4|252
1663159200000|2022-09-14 12:40:00|22300.4|22285.4|22325.4|22310.4|22342.9|22327.9|22300.4|22285.4|225
1663159500000|2022-09-14 12:45:00|22327.9|22312.9|22272.9|22257.9|22330.4|22315.4|22270.4|22255.4|289
1663159800000|2022-09-14 12:50:00|22275.4|22260.4|22350.4|22335.4|22350.4|22335.4|22270.4|22255.4|377
1663160100000|2022-09-14 12:55:00|22347.9|22332.9|22337.9|22322.9|22355.4|22340.4|22330.4|22315.4|207
1663160400000|2022-09-14 13:00:00|22335.4|22320.4|22330.4|22315.4|22340.4|22325.4|22325.4|22310.4|316
1663160700000|2022-09-14 13:05:00|22327.9|22312.9|22315.4|22300.4|22345.4|22330.4|22305.4|22290.4|221
1663161000000|2022-09-14 13:10:00|22317.9|22302.9|22335.4|22320.4|22340.4|22325.4|22305.4|22290.4|119
1663161300000|2022-09-14 13:15:00|22332.9|22317.9|22295.4|22280.4|22340.4|22325.4|22290.4|22275.4|1000
1663161600000|2022-09-14 13:20:00|22297.9|22282.9|22295.4|22280.4|22310.4|22295.4|22270.4|22255.4|191
1663161900000|2022-09-14 13:25:00|22297.9|22282.9|22312.9|22297.9|22320.4|22305.4|22295.4|22280.4|137
1663162200000|2022-09-14 13:30:00|22310.4|22295.4|22275.4|22260.4|22315.4|22300.4|22275.4|22260.4|262
1663162500000|2022-09-14 13:35:00|22272.9|22257.9|22320.4|22305.4|22325.4|22310.4|22265.4|22250.4|796
1663162800000|2022-09-14 13:40:00|22317.9|22302.9|22400.4|22385.4|22400.4|22385.4|22302.9|22287.9|349
1663163100000|2022-09-14 13:45:00|22405.4|22390.4|22402.9|22387.9|22425.4|22410.4|22380.4|22365.4|588
1663163400000|2022-09-14 13:50:00|22400.4|22385.4|22405.4|22390.4|22425.4|22410.4|22380.4|22365.4|451
1663163700000|2022-09-14 13:55:00|22402.9|22387.9|22435.4|22420.4|22435.4|22420.4|22390.4|22375.4|343
1663164000000|2022-09-14 14:00:00|22440.4|22425.4|22395.4|22380.4|22440.4|22425.4|22382.9|22367.9|367
1663164300000|2022-09-14 14:05:00|22400.4|22385.4|22392.9|22377.9|22407.9|22392.9|22370.4|22355.4|292
1663164600000|2022-09-14 14:10:00|22390.4|22375.4|22382.9|22367.9|22407.9|22392.9|22367.9|22352.9|314
1663164900000|2022-09-14 14:15:00|22387.9|22372.9|22362.9|22347.9|22397.9|22382.9|22357.9|22342.9|212
1663165200000|2022-09-14 14:20:00|22367.9|22352.9|22315.4|22300.4|22375.4|22360.4|22312.9|22297.9|238
1663165500000|2022-09-14 14:25:00|22312.9|22297.9|22257.9|22242.9|22322.9|22307.9|22255.4|22240.4|537
1663165800000|2022-09-14 14:30:00|22262.9|22247.9|22292.9|22277.9|22297.9|22282.9|22257.9|22242.9|388
1663166100000|2022-09-14 14:35:00|22295.4|22280.4|22342.9|22327.9|22347.9|22332.9|22292.9|22277.9|638
1663166400000|2022-09-14 14:40:00|22340.4|22325.4|22362.9|22347.9|22365.4|22350.4|22327.9|22312.9|244
1663166700000|2022-09-14 14:45:00|22360.4|22345.4|22345.4|22330.4|22377.9|22362.9|22340.4|22325.4|170
1663167000000|2022-09-14 14:50:00|22347.9|22332.9|22415.4|22400.4|22417.9|22402.9|22347.9|22332.9|173
1663167300000|2022-09-14 14:55:00|22417.9|22402.9|22397.9|22382.9|22417.9|22402.9|22377.9|22362.9|181
1663167600000|2022-09-14 15:00:00|22400.4|22385.4|22392.9|22377.9|22402.9|22387.9|22380.4|22365.4|254
1663167900000|2022-09-14 15:05:00|22397.9|22382.9|22417.9|22402.9|22422.9|22407.9|22380.4|22365.4|218
1663168200000|2022-09-14 15:10:00|22420.4|22405.4|22425.4|22410.4|22442.9|22427.9|22410.4|22395.4|1282
1663168500000|2022-09-14 15:15:00|22427.9|22412.9|22432.9|22417.9|22452.9|22437.9|22422.9|22407.9|517
1663168800000|2022-09-14 15:20:00|22430.4|22415.4|22432.9|22417.9|22447.9|22432.9|22407.9|22392.9|269
1663169100000|2022-09-14 15:25:00|22437.9|22422.9|22422.9|22407.9|22447.9|22432.9|22417.9|22402.9|375
1663169400000|2022-09-14 15:30:00|22425.4|22410.4|22425.4|22410.4|22457.9|22442.9|22417.9|22402.9|902
1663169700000|2022-09-14 15:35:00|22422.9|22407.9|22427.9|22412.9|22432.9|22417.9|22410.4|22395.4|669
1663170000000|2022-09-14 15:40:00|22430.4|22415.4|22460.4|22445.4|22462.9|22447.9|22427.9|22412.9|619
1663170300000|2022-09-14 15:45:00|22465.4|22450.4|22452.9|22437.9|22472.9|22457.9|22450.4|22435.4|293
1663170600000|2022-09-14 15:50:00|22455.4|22435.4|22460.4|22435.4|22460.4|22440.4|22435.4|22415.4|333
1663170900000|2022-09-14 15:55:00|22455.4|22440.4|22445.4|22420.4|22465.4|22445.4|22440.4|22420.4|280
1663171200000|2022-09-14 16:00:00|22440.4|22425.4|22430.4|22405.4|22455.4|22430.4|22430.4|22405.4|18
1663171500000|2022-09-14 16:05:00|22425.4|22410.4|22445.4|22425.4|22450.4|22430.4|22420.4|22400.4|57
1663171800000|2022-09-14 16:10:00|22450.4|22420.4|22465.4|22445.4|22470.4|22445.4|22435.4|22415.4|36
1663172100000|2022-09-14 16:15:00|22470.4|22440.4|22455.4|22430.4|22470.4|22445.4|22445.4|22425.4|32
1663172400000|2022-09-14 16:20:00|22450.4|22425.4|22455.4|22430.4|22455.4|22435.4|22435.4|22415.4|99
1663172700000|2022-09-14 16:25:00|22450.4|22435.4|22440.4|22420.4|22460.4|22440.4|22430.4|22410.4|155
1663173000000|2022-09-14 16:30:00|22445.4|22425.4|22450.4|22430.4|22455.4|22435.4|22435.4|22415.4|34
1663173300000|2022-09-14 16:35:00|22445.4|22425.4|22465.4|22445.4|22475.4|22455.4|22440.4|22420.4|26
1663173600000|2022-09-14 16:40:00|22470.4|22440.4|22485.4|22465.4|22490.4|22465.4|22465.4|22440.4|38
1663173900000|2022-09-14 16:45:00|22480.4|22460.4|22485.4|22460.4|22490.4|22465.4|22475.4|22455.4|36
1663174200000|2022-09-14 16:50:00|22480.4|22465.4|22490.4|22465.4|22495.4|22475.4|22475.4|22455.4|18
1663174500000|2022-09-14 16:55:00|22485.4|22470.4|22480.4|22455.4|22490.4|22470.4|22470.4|22445.4|16
1663174800000|2022-09-14 17:00:00|22485.4|22460.4|22485.4|22460.4|22495.4|22475.4|22475.4|22455.4|25
1663175100000|2022-09-14 17:05:00|22480.4|22465.4|22480.4|22455.4|22485.4|22465.4|22470.4|22450.4|5
1663175400000|2022-09-14 17:10:00|22475.4|22460.4|22495.4|22470.4|22495.4|22475.4|22475.4|22455.4|46
1663175700000|2022-09-14 17:15:00|22490.4|22465.4|22490.4|22470.4|22500.4|22480.4|22480.4|22460.4|28
1663176000000|2022-09-14 17:20:00|22485.4|22465.4|22480.4|22455.4|22490.4|22470.4|22475.4|22450.4|14
1663176300000|2022-09-14 17:25:00|22475.4|22450.4|22480.4|22455.4|22480.4|22460.4|22465.4|22445.4|12
1663176600000|2022-09-14 17:30:00|22485.4|22460.4|22475.4|22450.4|22485.4|22465.4|22465.4|22445.4|9
1663176900000|2022-09-14 17:35:00|22470.4|22455.4|22455.4|22430.4|22480.4|22455.4|22455.4|22430.4|20
1663177200000|2022-09-14 17:40:00|22450.4|22435.4|22460.4|22435.4|22460.4|22440.4|22445.4|22425.4|33
1663177500000|2022-09-14 17:45:00|22455.4|22430.4|22415.4|22390.4|22460.4|22430.4|22400.4|22380.4|57
1663177800000|2022-09-14 17:50:00|22410.4|22385.4|22425.4|22405.4|22430.4|22410.4|22410.4|22385.4|11
1663178100000|2022-09-14 17:55:00|22420.4|22400.4|22410.4|22390.4|22425.4|22400.4|22400.4|22380.4|13
1663178400000|2022-09-14 18:00:00|22415.4|22395.4|22390.4|22370.4|22425.4|22400.4|22390.4|22365.4|22
1663178700000|2022-09-14 18:05:00|22395.4|22365.4|22400.4|22375.4|22415.4|22395.4|22385.4|22365.4|14
1663179000000|2022-09-14 18:10:00|22395.4|22380.4|22400.4|22375.4|22400.4|22380.4|22375.4|22350.4|17
1663179300000|2022-09-14 18:15:00|22395.4|22380.4|22410.4|22390.4|22410.4|22390.4|22390.4|22365.4|40
1663179600000|2022-09-14 18:20:00|22415.4|22385.4|22410.4|22390.4|22415.4|22395.4|22405.4|22380.4|12
1663179900000|2022-09-14 18:25:00|22405.4|22385.4|22400.4|22385.4|22415.4|22395.4|22400.4|22380.4|12
1663180200000|2022-09-14 18:30:00|22397.9|22382.9|22427.9|22412.9|22427.9|22412.9|22397.9|22382.9|33
1663180500000|2022-09-14 18:35:00|22425.4|22410.4|22420.4|22405.4|22427.9|22412.9|22417.9|22402.9|31
1663180800000|2022-09-14 18:40:00|22417.9|22402.9|22397.9|22382.9|22427.9|22412.9|22395.4|22380.4|11
1663181100000|2022-09-14 18:45:00|22395.4|22380.4|22405.4|22390.4|22410.4|22395.4|22387.9|22372.9|19
1663181400000|2022-09-14 18:50:00|22407.9|22392.9|22380.4|22365.4|22415.4|22400.4|22377.9|22362.9|13
1663181700000|2022-09-14 18:55:00|22382.9|22367.9|22382.9|22367.9|22395.4|22380.4|22377.9|22362.9|12
1663182000000|2022-09-14 19:00:00|22385.4|22370.4|22377.9|22362.9|22395.4|22380.4|22372.9|22357.9|9
1663182300000|2022-09-14 19:05:00|22382.9|22367.9|22405.4|22390.4|22405.4|22390.4|22380.4|22365.4|9
1663182600000|2022-09-14 19:10:00|22407.9|22392.9|22370.4|22355.4|22407.9|22392.9|22370.4|22355.4|19
1663182900000|2022-09-14 19:15:00|22367.9|22352.9|22345.4|22330.4|22370.4|22355.4|22332.9|22317.9|25
1663183200000|2022-09-14 19:20:00|22342.9|22327.9|22362.9|22347.9|22372.9|22357.9|22335.4|22320.4|47
1663183500000|2022-09-14 19:25:00|22360.4|22345.4|22355.4|22340.4|22365.4|22350.4|22347.9|22332.9|33
1663183800000|2022-09-14 19:30:00|22352.9|22337.9|22352.9|22337.9|22357.9|22342.9|22322.9|22307.9|69
1663184100000|2022-09-14 19:35:00|22355.4|22340.4|22365.4|22350.4|22367.9|22352.9|22345.4|22330.4|30
1663184400000|2022-09-14 19:40:00|22362.9|22347.9|22385.4|22370.4|22392.9|22377.9|22355.4|22340.4|13
1663184700000|2022-09-14 19:45:00|22382.9|22367.9|22395.4|22380.4|22397.9|22382.9|22377.9|22362.9|21
1663185000000|2022-09-14 19:50:00|22397.9|22382.9|22442.9|22427.9|22442.9|22427.9|22397.9|22382.9|60
1663185300000|2022-09-14 19:55:00|22440.4|22425.4|22447.9|22432.9|22447.9|22432.9|22430.4|22415.4|29
1663185600000|2022-09-14 20:00:00|22456.7|22416.7|22473|22433|22476.7|22436.7|22448.7|22408.7|0
1663185900000|2022-09-14 20:05:00|22472.9|22432.9|22455.2|22415.2|22476.7|22436.7|22452.7|22412.7|0
1663186200000|2022-09-14 20:10:00|22455.3|22415.3|22460.9|22420.9|22466.5|22426.5|22452.7|22412.7|0
1663186500000|2022-09-14 20:15:00|22460.8|22420.8|22475.3|22435.3|22476.6|22436.6|22459.6|22419.6|0
1663186800000|2022-09-14 20:20:00|22475.9|22435.9|22493.3|22453.3|22499|22459|22475.9|22435.9|0
1663187100000|2022-09-14 20:25:00|22492.1|22452.1|22497.7|22457.7|22499|22459|22490.8|22450.8|0
1663187400000|2022-09-14 20:30:00|22497.8|22457.8|22501.4|22461.4|22507|22467|22497.7|22457.7|0
1663187700000|2022-09-14 20:35:00|22501.2|22461.2|22508.9|22468.9|22509.5|22469.5|22495.7|22455.7|0
1663188000000|2022-09-14 20:40:00|22507.6|22467.6|22504.5|22464.5|22508.9|22468.9|22502|22462|0
1663188300000|2022-09-14 20:45:00|22505.1|22465.1|22514.9|22474.9|22514.9|22474.9|22501.4|22461.4|0
1663188600000|2022-09-14 20:50:00|22514.8|22474.8|22510.5|22470.5|22514.9|22474.9|22507.4|22467.4|0
1663188900000|2022-09-14 20:55:00|22509.3|22469.3|22506.1|22466.1|22513.1|22473.1|22505.5|22465.5|0
1663189200000|2022-09-14 21:00:00|22506.2|22466.2|22508|22468|22508.7|22468.7|22505.5|22465.5|0
1663189500000|2022-09-14 21:05:00|22506.8|22466.8|22509.3|22469.3|22509.3|22469.3|22506.8|22466.8|0
1663189800000|2022-09-14 21:10:00|22508.7|22468.7|22509.9|22469.9|22511.8|22471.8|22508.7|22468.7|0
1663190100000|2022-09-14 21:15:00|22510.5|22470.5|22510.5|22470.5|22513.1|22473.1|22508.7|22468.7|0
1663190400000|2022-09-14 21:20:00|22510.6|22470.6|22513|22473|22513|22473|22510.5|22470.5|0
1663190700000|2022-09-14 21:25:00|22512.4|22472.4|22512.2|22472.2|22512.4|22472.4|22512.2|22472.2|0
1663191000000|2022-09-14 21:30:00|22512.8|22472.8|22513.1|22473.1|22515|22475|22511.2|22471.2|0
1663191300000|2022-09-14 21:35:00|22512.5|22472.5|22511.9|22471.9|22512.5|22472.5|22510.6|22470.6|0
1663191600000|2022-09-14 21:40:00|22512.5|22472.5|22512.5|22472.5|22512.5|22472.5|22511.9|22471.9|0
1663191900000|2022-09-14 21:45:00|22511.9|22471.9|22510|22470|22512.5|22472.5|22510|22470|0
1663192200000|2022-09-14 21:50:00|22510.6|22470.6|22510.6|22470.6|22512.5|22472.5|22510|22470|0
1663192500000|2022-09-14 21:55:00|22510|22470|22511.9|22471.9|22514.4|22474.4|22510|22470|0
1663192800000|2022-09-14 22:00:00|22511.4|22471.4|22490.5|22450.5|22511.4|22471.4|22484.9|22444.9|0
1663193100000|2022-09-14 22:05:00|22489.9|22449.9|22496.2|22456.2|22498.1|22458.1|22486.8|22446.8|0
1663193400000|2022-09-14 22:10:00|22498.1|22458.1|22493.7|22453.7|22498.1|22458.1|22493.7|22453.7|0
1663193700000|2022-09-14 22:15:00|22493.8|22453.8|22506.2|22466.2|22506.2|22466.2|22493.8|22453.8|0
1663194000000|2022-09-14 22:20:00|22506.3|22466.3|22493.7|22453.7|22513.1|22473.1|22490.5|22450.5|0
1663194300000|2022-09-14 22:25:00|22494.9|22454.9|22498.1|22458.1|22499.3|22459.3|22493.7|22453.7|0
1663194600000|2022-09-14 22:30:00|22498|22458|22501.2|22461.2|22503.7|22463.7|22492.4|22452.4|0
1663194900000|2022-09-14 22:35:00|22501.1|22461.1|22506.2|22466.2|22507.5|22467.5|22493.7|22453.7|0
1663195200000|2022-09-14 22:40:00|22505.6|22465.6|22522|22482|22522|22482|22501.8|22461.8|0
1663195500000|2022-09-14 22:45:00|22521.4|22481.4|22522.6|22482.6|22526.4|22486.4|22521.4|22481.4|0
1663195800000|2022-09-14 22:50:00|22520.7|22480.7|22510.6|22470.6|22520.7|22480.7|22510.6|22470.6|0
1663196100000|2022-09-14 22:55:00|22509.3|22469.3|22512.5|22472.5|22513.1|22473.1|22506.2|22466.2|0
1663196400000|2022-09-14 23:00:00|22511.9|22471.9|22506.2|22466.2|22513.1|22473.1|22505|22465|0
1663196700000|2022-09-14 23:05:00|22505.6|22465.6|22498.3|22458.3|22506.2|22466.2|22493.7|22453.7|0
1663197000000|2022-09-14 23:10:00|22498.9|22458.9|22502|22462|22502|22462|22495.1|22455.1|0
1663197300000|2022-09-14 23:15:00|22501.9|22461.9|22499.5|22459.5|22501.9|22461.9|22493.9|22453.9|0
1663197600000|2022-09-14 23:20:00|22500.1|22460.1|22498.3|22458.3|22500.8|22460.8|22496.4|22456.4|0
1663197900000|2022-09-14 23:25:00|22498.2|22458.2|22487|22447|22498.2|22458.2|22483.8|22443.8|0
1663198200000|2022-09-14 23:30:00|22486.9|22446.9|22491.4|22451.4|22502|22462|22485.1|22445.1|0
1663198500000|2022-09-14 23:35:00|22491.3|22451.3|22490.7|22450.7|22494.5|22454.5|22488.2|22448.2|0
1663198800000|2022-09-14 23:40:00|22489.5|22449.5|22492.6|22452.6|22493.9|22453.9|22488.8|22448.8|0
1663199100000|2022-09-14 23:45:00|22493.2|22453.2|22481.3|22441.3|22495.1|22455.1|22481.3|22441.3|0
1663199400000|2022-09-14 23:50:00|22479.4|22439.4|22489.5|22449.5|22495.1|22455.1|22478.2|22438.2|0
1663199700000|2022-09-14 23:55:00|22490.1|22450.1|22492.6|22452.6|22499.5|22459.5|22485.7|22445.7|0
1663200000000|2022-09-15 00:00:00|22490.7|22450.7|22478.2|22438.2|22493.9|22453.9|22470|22430|0
1663200300000|2022-09-15 00:05:00|22479.4|22439.4|22478.2|22438.2|22483.8|22443.8|22473.8|22433.8|0
1663200600000|2022-09-15 00:10:00|22478.8|22438.8|22479.4|22439.4|22483.8|22443.8|22476.9|22436.9|0
1663200900000|2022-09-15 00:15:00|22477.5|22437.5|22443.6|22403.6|22478.2|22438.2|22443.2|22403.2|0
1663201200000|2022-09-15 00:20:00|22443.5|22403.5|22443.6|22403.6|22443.6|22403.6|22434.3|22394.3|0
1663201500000|2022-09-15 00:25:00|22440.6|22400.6|22437.5|22397.5|22440.6|22400.6|22431.1|22391.1|0
1663201800000|2022-09-15 00:30:00|22437.4|22397.4|22437.4|22397.4|22437.4|22397.4|22425|22385|0
1663202100000|2022-09-15 00:35:00|22437.3|22397.3|22443.6|22403.6|22449.7|22409.7|22437.3|22397.3|0
1663202400000|2022-09-15 00:40:00|22449.7|22409.7|22449.9|22409.9|22449.9|22409.9|22443.6|22403.6|0
1663202700000|2022-09-15 00:45:00|22449.8|22409.8|22449.8|22409.8|22456|22416|22443.6|22403.6|0
1663203000000|2022-09-15 00:50:00|22449.7|22409.7|22456.1|22416.1|22456.1|22416.1|22449.6|22409.6|0
1663203300000|2022-09-15 00:55:00|22456.2|22416.2|22456.1|22416.1|22462.3|22422.3|22456|22416|0
1663203600000|2022-09-15 01:00:00|22456|22416|22443.5|22403.5|22456.1|22416.1|22437.3|22397.3|0
1663203900000|2022-09-15 01:05:00|22443.4|22403.4|22431.2|22391.2|22443.6|22403.6|22418.7|22378.7|0
1663204200000|2022-09-15 01:10:00|22431.3|22391.3|22437.5|22397.5|22443.7|22403.7|22431.2|22391.2|0
1663204500000|2022-09-15 01:15:00|22437.6|22397.6|22418.9|22378.9|22437.7|22397.7|22418.8|22378.8|0
1663204800000|2022-09-15 01:20:00|22419|22379|22418.6|22378.6|22424.9|22384.9|22412.4|22372.4|0
1663205100000|2022-09-15 01:25:00|22418.7|22378.7|22437.3|22397.3|22437.3|22397.3|22418.6|22378.6|0
1663205400000|2022-09-15 01:30:00|22437.2|22397.2|22449.9|22409.9|22462.3|22422.3|22431.1|22391.1|0
1663205700000|2022-09-15 01:35:00|22450|22410|22443.7|22403.7|22456.1|22416.1|22437.4|22397.4|0
1663206000000|2022-09-15 01:40:00|22443.8|22403.8|22446.9|22406.9|22456.2|22416.2|22443.8|22403.8|0
1663206300000|2022-09-15 01:45:00|22449.9|22409.9|22456.2|22416.2|22456.2|22416.2|22443.8|22403.8|0
1663206600000|2022-09-15 01:50:00|22450.1|22410.1|22462.7|22422.7|22468.9|22428.9|22450|22410|0
1663206900000|2022-09-15 01:55:00|22465.8|22425.8|22475.4|22435.4|22478.4|22438.4|22462.6|22422.6|0
1663207200000|2022-09-15 02:00:00|22475.3|22435.3|22472.2|22432.2|22475.5|22435.5|22469.1|22429.1|0
1663207500000|2022-09-15 02:05:00|22469.1|22429.1|22475.2|22435.2|22475.3|22435.3|22465.9|22425.9|0
1663207800000|2022-09-15 02:10:00|22469.1|22429.1|22468.9|22428.9|22475.2|22435.2|22468.9|22428.9|0
1663208100000|2022-09-15 02:15:00|22468.8|22428.8|22468.8|22428.8|22468.9|22428.9|22468.6|22428.6|0
1663208400000|2022-09-15 02:20:00|22468.7|22428.7|22468.8|22428.8|22474.9|22434.9|22468.7|22428.7|0
1663208700000|2022-09-15 02:25:00|22468.7|22428.7|22474.9|22434.9|22475|22435|22462.5|22422.5|0
1663209000000|2022-09-15 02:30:00|22471.8|22431.8|22474.8|22434.8|22481.2|22441.2|22468.8|22428.8|0
1663209300000|2022-09-15 02:35:00|22474.7|22434.7|22462.3|22422.3|22474.8|22434.8|22462.3|22422.3|0
1663209600000|2022-09-15 02:40:00|22462.2|22422.2|22462.4|22422.4|22468.6|22428.6|22462.2|22422.2|0
1663209900000|2022-09-15 02:45:00|22462.5|22422.5|22453.2|22413.2|22462.5|22422.5|22450.1|22410.1|0
1663210200000|2022-09-15 02:50:00|22456.2|22416.2|22453.1|22413.1|22456.5|22416.5|22450.1|22410.1|0
1663210500000|2022-09-15 02:55:00|22450|22410|22462.5|22422.5|22462.5|22422.5|22450|22410|0
1663210800000|2022-09-15 03:00:00|22456.4|22416.4|22450|22410|22456.4|22416.4|22450|22410|0
1663211100000|2022-09-15 03:05:00|22450.1|22410.1|22462.5|22422.5|22462.5|22422.5|22450.1|22410.1|0
1663211400000|2022-09-15 03:10:00|22462.6|22422.6|22462.6|22422.6|22468.8|22428.8|22462.5|22422.5|0
1663211700000|2022-09-15 03:15:00|22465.6|22425.6|22462.5|22422.5|22468.6|22428.6|22462.4|22422.4|0
1663212000000|2022-09-15 03:20:00|22468.6|22428.6|22468.9|22428.9|22468.9|22428.9|22462.6|22422.6|0
1663212300000|2022-09-15 03:25:00|22468.8|22428.8|22465.6|22425.6|22468.9|22428.9|22462.6|22422.6|0
1663212600000|2022-09-15 03:30:00|22462.6|22422.6|22456.3|22416.3|22468.7|22428.7|22456.3|22416.3|0
1663212900000|2022-09-15 03:35:00|22456.2|22416.2|22444|22404|22456.2|22416.2|22444|22404|0
1663213200000|2022-09-15 03:40:00|22444.1|22404.1|22437.8|22397.8|22444.1|22404.1|22437.8|22397.8|0
1663213500000|2022-09-15 03:45:00|22443.9|22403.9|22444|22404|22444.1|22404.1|22437.8|22397.8|0
1663213800000|2022-09-15 03:50:00|22437.9|22397.9|22431.6|22391.6|22444|22404|22425.3|22385.3|0
1663214100000|2022-09-15 03:55:00|22431.5|22391.5|22431.5|22391.5|22431.5|22391.5|22431.4|22391.4|0
1663214400000|2022-09-15 04:00:00|22431.4|22391.4|22431.4|22391.4|22437.7|22397.7|22431.3|22391.3|0
1663214700000|2022-09-15 04:05:00|22431.3|22391.3|22428.2|22388.2|22431.4|22391.4|22425.1|22385.1|0
1663215000000|2022-09-15 04:10:00|22428.3|22388.3|22431.4|22391.4|22431.4|22391.4|22425.1|22385.1|0
1663215300000|2022-09-15 04:15:00|22431.5|22391.5|22442|22402|22442|22402|22431.4|22391.4|0
1663215600000|2022-09-15 04:20:00|22441.9|22401.9|22429.5|22389.5|22441.9|22401.9|22429.5|22389.5|0
1663215900000|2022-09-15 04:25:00|22429.6|22389.6|22429.5|22389.5|22435.7|22395.7|22429.5|22389.5|0
1663216200000|2022-09-15 04:30:00|22429.6|22389.6|22423.3|22383.3|22429.6|22389.6|22417|22377|0
1663216500000|2022-09-15 04:35:00|22423.4|22383.4|22429.3|22389.3|22435.7|22395.7|22423.1|22383.1|0
1663216800000|2022-09-15 04:40:00|22429.4|22389.4|22435.6|22395.6|22435.7|22395.7|22426.3|22386.3|0
1663217100000|2022-09-15 04:45:00|22435.7|22395.7|22435.6|22395.6|22441.8|22401.8|22435.6|22395.6|0
1663217400000|2022-09-15 04:50:00|22438.7|22398.7|22441.9|22401.9|22441.9|22401.9|22435.6|22395.6|0
1663217700000|2022-09-15 04:55:00|22441.8|22401.8|22435.5|22395.5|22441.8|22401.8|22435.5|22395.5|0
1663218000000|2022-09-15 05:00:00|22435.6|22395.6|22424.5|22384.5|22435.6|22395.6|22424.4|22384.4|0
1663218300000|2022-09-15 05:05:00|22430.6|22390.6|22424.5|22384.5|22430.7|22390.7|22418.2|22378.2|0
1663218600000|2022-09-15 05:10:00|22424.4|22384.4|22424.3|22384.3|22430.6|22390.6|22424.3|22384.3|0
1663218900000|2022-09-15 05:15:00|22424.2|22384.2|22422.5|22382.5|22424.3|22384.3|22411.9|22371.9|0
1663219200000|2022-09-15 05:20:00|22428.6|22388.6|22434.9|22394.9|22434.9|22394.9|22428.6|22388.6|0
1663219500000|2022-09-15 05:25:00|22428.8|22388.8|22425.4|22385.4|22434.9|22394.9|22422.3|22382.3|0
1663219800000|2022-09-15 05:30:00|22428.4|22388.4|22422.3|22382.3|22434.9|22394.9|22422.3|22382.3|0
1663220100000|2022-09-15 05:35:00|22425.4|22385.4|22410.1|22370.1|22425.4|22385.4|22409.9|22369.9|0
1663220400000|2022-09-15 05:40:00|22410|22370|22409.6|22369.6|22416.2|22376.2|22403.4|22363.4|0
1663220700000|2022-09-15 05:45:00|22415.7|22375.7|22422.1|22382.1|22422.1|22382.1|22415.7|22375.7|0
1663221000000|2022-09-15 05:50:00|22422.2|22382.2|22409.8|22369.8|22422.2|22382.2|22409.8|22369.8|0
1663221300000|2022-09-15 05:55:00|22409.9|22369.9|22409.9|22369.9|22409.9|22369.9|22403.5|22363.5|0
1663221600000|2022-09-15 06:00:00|22409.8|22369.8|22447.9|22432.9|22447.9|22432.9|22391.2|22351.2|21
1663221900000|2022-09-15 06:05:00|22452.9|22437.9|22450.4|22435.4|22457.9|22442.9|22442.9|22427.9|36
1663222200000|2022-09-15 06:10:00|22447.9|22432.9|22445.4|22430.4|22447.9|22432.9|22432.9|22417.9|11
1663222500000|2022-09-15 06:15:00|22442.9|22427.9|22445.4|22430.4|22455.4|22440.4|22440.4|22425.4|12
1663222800000|2022-09-15 06:20:00|22447.9|22432.9|22435.4|22420.4|22447.9|22432.9|22430.4|22415.4|9
1663223100000|2022-09-15 06:25:00|22437.9|22422.9|22450.4|22435.4|22452.9|22437.9|22437.9|22422.9|27
1663223400000|2022-09-15 06:30:00|22447.9|22432.9|22425.4|22410.4|22452.9|22437.9|22422.9|22407.9|23
1663223700000|2022-09-15 06:35:00|22427.9|22412.9|22422.9|22407.9|22427.9|22412.9|22422.9|22407.9|24
1663224000000|2022-09-15 06:40:00|22425.4|22410.4|22427.9|22412.9|22427.9|22412.9|22422.9|22407.9|51
1663224300000|2022-09-15 06:45:00|22432.9|22417.9|22437.9|22422.9|22442.9|22427.9|22432.9|22417.9|149
1663224600000|2022-09-15 06:50:00|22440.4|22425.4|22442.9|22427.9|22445.4|22430.4|22440.4|22425.4|62
1663224900000|2022-09-15 06:55:00|22440.4|22425.4|22430.4|22415.4|22442.9|22427.9|22430.4|22415.4|88
1663225200000|2022-09-15 07:00:00|22427.9|22412.9|22445.4|22430.4|22445.4|22430.4|22412.9|22397.9|285
1663225500000|2022-09-15 07:05:00|22447.9|22432.9|22507.9|22492.9|22515.4|22500.4|22447.9|22432.9|379
1663225800000|2022-09-15 07:10:00|22512.9|22497.9|22532.9|22517.9|22532.9|22517.9|22500.4|22485.4|425
1663226100000|2022-09-15 07:15:00|22537.9|22522.9|22542.9|22527.9|22557.9|22542.9|22522.9|22507.9|296
1663226400000|2022-09-15 07:20:00|22535.4|22520.4|22540.4|22525.4|22547.9|22532.9|22522.9|22507.9|220
1663226700000|2022-09-15 07:25:00|22537.9|22522.9|22562.9|22547.9|22577.9|22562.9|22537.9|22522.9|260
1663227000000|2022-09-15 07:30:00|22565.4|22550.4|22545.4|22530.4|22565.4|22550.4|22527.9|22512.9|507
1663227300000|2022-09-15 07:35:00|22542.9|22527.9|22535.4|22520.4|22545.4|22530.4|22522.9|22507.9|118
1663227600000|2022-09-15 07:40:00|22539.2|22524.2|22511.7|22496.7|22549.2|22534.2|22506.7|22491.7|209
1663227900000|2022-09-15 07:45:00|22514.2|22499.2|22546.7|22531.7|22561.7|22546.7|22514.2|22499.2|231
1663228200000|2022-09-15 07:50:00|22549.2|22534.2|22536.7|22521.7|22556.7|22541.7|22536.7|22521.7|178
1663228500000|2022-09-15 07:55:00|22541.7|22526.7|22529.2|22514.2|22549.2|22534.2|22516.7|22501.7|188
1663228800000|2022-09-15 08:00:00|22526.7|22511.7|22521.7|22506.7|22561.7|22546.7|22516.7|22501.7|210
1663229100000|2022-09-15 08:05:00|22519.2|22504.2|22511.7|22496.7|22551.7|22536.7|22511.7|22496.7|257
1663229400000|2022-09-15 08:10:00|22514.2|22499.2|22484.2|22469.2|22514.2|22499.2|22481.7|22466.7|203
1663229700000|2022-09-15 08:15:00|22481.7|22466.7|22456.7|22441.7|22481.7|22466.7|22456.7|22441.7|140
1663230000000|2022-09-15 08:20:00|22454.2|22439.2|22459.2|22444.2|22466.7|22451.7|22436.7|22421.7|144
1663230300000|2022-09-15 08:25:00|22456.7|22441.7|22456.7|22441.7|22466.7|22451.7|22449.2|22434.2|141
1663230600000|2022-09-15 08:30:00|22451.7|22436.7|22464.2|22449.2|22466.7|22451.7|22441.7|22426.7|131
1663230900000|2022-09-15 08:35:00|22466.7|22451.7|22464.2|22449.2|22471.7|22456.7|22449.2|22434.2|83
1663231200000|2022-09-15 08:40:00|22461.7|22446.7|22454.2|22439.2|22471.7|22456.7|22451.7|22436.7|272
1663231500000|2022-09-15 08:45:00|22456.7|22441.7|22451.7|22436.7|22461.7|22446.7|22441.7|22426.7|140
1663231800000|2022-09-15 08:50:00|22449.2|22434.2|22471.7|22456.7|22479.2|22464.2|22449.2|22434.2|119
1663232100000|2022-09-15 08:55:00|22469.2|22454.2|22489.2|22474.2|22491.7|22476.7|22461.7|22446.7|117
1663232400000|2022-09-15 09:00:00|22486.7|22471.7|22491.7|22476.7|22491.7|22476.7|22466.7|22451.7|212
1663232700000|2022-09-15 09:05:00|22489.2|22474.2|22494.2|22479.2|22506.7|22491.7|22476.7|22461.7|96
1663233000000|2022-09-15 09:10:00|22491.7|22476.7|22491.7|22476.7|22501.7|22486.7|22481.7|22466.7|62
1663233300000|2022-09-15 09:15:00|22486.7|22471.7|22496.7|22481.7|22511.7|22496.7|22481.7|22466.7|80
1663233600000|2022-09-15 09:20:00|22494.2|22479.2|22509.2|22494.2|22509.2|22494.2|22491.7|22476.7|96
1663233900000|2022-09-15 09:25:00|22511.7|22496.7|22499.2|22484.2|22511.7|22496.7|22496.7|22481.7|123
1663234200000|2022-09-15 09:30:00|22496.7|22481.7|22519.2|22504.2|22519.2|22504.2|22496.7|22481.7|77
1663234500000|2022-09-15 09:35:00|22516.7|22501.7|22531.7|22516.7|22534.2|22519.2|22516.7|22501.7|143
1663234800000|2022-09-15 09:40:00|22534.2|22519.2|22519.2|22504.2|22536.7|22521.7|22516.7|22501.7|134
1663235100000|2022-09-15 09:45:00|22521.7|22506.7|22509.2|22494.2|22526.7|22511.7|22509.2|22494.2|108
1663235400000|2022-09-15 09:50:00|22511.7|22496.7|22506.7|22491.7|22524.2|22509.2|22506.7|22491.7|194
1663235700000|2022-09-15 09:55:00|22509.2|22494.2|22486.7|22471.7|22511.7|22496.7|22486.7|22471.7|108
1663236000000|2022-09-15 10:00:00|22489.2|22474.2|22491.7|22476.7|22506.7|22491.7|22486.7|22471.7|154
1663236300000|2022-09-15 10:05:00|22489.2|22474.2|22496.7|22481.7|22501.7|22486.7|22489.2|22474.2|70
1663236600000|2022-09-15 10:10:00|22501.7|22486.7|22509.2|22494.2|22516.7|22501.7|22496.7|22481.7|76
1663236900000|2022-09-15 10:15:00|22506.7|22491.7|22526.7|22511.7|22526.7|22511.7|22506.7|22491.7|37
1663237200000|2022-09-15 10:20:00|22524.2|22509.2|22509.2|22494.2|22526.7|22511.7|22509.2|22494.2|104
1663237500000|2022-09-15 10:25:00|22511.7|22496.7|22511.7|22496.7|22521.7|22506.7|22506.7|22491.7|77
1663237800000|2022-09-15 10:30:00|22516.7|22501.7|22461.7|22446.7|22516.7|22501.7|22454.2|22439.2|347
1663238100000|2022-09-15 10:35:00|22459.2|22444.2|22464.2|22449.2|22466.7|22451.7|22441.7|22426.7|246
1663238400000|2022-09-15 10:40:00|22466.7|22451.7|22456.7|22441.7|22466.7|22451.7|22439.2|22424.2|126
1663238700000|2022-09-15 10:45:00|22459.2|22444.2|22474.2|22459.2|22486.7|22471.7|22454.2|22439.2|63
1663239000000|2022-09-15 10:50:00|22471.7|22456.7|22481.7|22466.7|22486.7|22471.7|22466.7|22451.7|136
1663239300000|2022-09-15 10:55:00|22484.2|22469.2|22489.2|22474.2|22491.7|22476.7|22466.7|22451.7|119
1663239600000|2022-09-15 11:00:00|22491.7|22476.7|22474.2|22459.2|22496.7|22481.7|22471.7|22456.7|81
1663239900000|2022-09-15 11:05:00|22476.7|22461.7|22494.2|22479.2|22496.7|22481.7|22471.7|22456.7|89
1663240200000|2022-09-15 11:10:00|22496.7|22481.7|22514.2|22499.2|22516.7|22501.7|22491.7|22476.7|104
1663240500000|2022-09-15 11:15:00|22516.7|22501.7|22506.7|22491.7|22516.7|22501.7|22501.7|22486.7|91
1663240800000|2022-09-15 11:20:00|22504.2|22489.2|22499.2|22484.2|22506.7|22491.7|22491.7|22476.7|105
1663241100000|2022-09-15 11:25:00|22496.7|22481.7|22501.7|22486.7|22511.7|22496.7|22496.7|22481.7|315
1663241400000|2022-09-15 11:30:00|22499.2|22484.2|22501.7|22486.7|22506.7|22491.7|22491.7|22476.7|94
1663241700000|2022-09-15 11:35:00|22496.7|22481.7|22504.2|22489.2|22511.7|22496.7|22496.7|22481.7|86
1663242000000|2022-09-15 11:40:00|22504.7|22489.7|22517.2|22502.2|22517.2|22502.2|22489.7|22474.7|106
1663242300000|2022-09-15 11:45:00|22514.7|22499.7|22522.2|22507.2|22522.2|22507.2|22509.7|22494.7|135
1663242600000|2022-09-15 11:50:00|22517.2|22502.2|22497.2|22482.2|22522.2|22507.2|22497.2|22482.2|67
1663242900000|2022-09-15 11:55:00|22494.7|22479.7|22494.7|22479.7|22502.2|22487.2|22489.7|22474.7|58
1663243200000|2022-09-15 12:00:00|22492.2|22477.2|22479.7|22464.7|22492.2|22477.2|22477.2|22462.2|67
1663243500000|2022-09-15 12:05:00|22482.2|22467.2|22482.2|22467.2|22497.2|22482.2|22467.2|22452.2|99
1663243800000|2022-09-15 12:10:00|22484.7|22469.7|22497.2|22482.2|22504.7|22489.7|22482.2|22467.2|55
1663244100000|2022-09-15 12:15:00|22499.7|22484.7|22474.7|22459.7|22502.2|22487.2|22474.7|22459.7|123
1663244400000|2022-09-15 12:20:00|22472.2|22457.2|22412.2|22397.2|22472.2|22457.2|22412.2|22397.2|215
1663244700000|2022-09-15 12:25:00|22414.7|22399.7|22414.7|22399.7|22427.2|22412.2|22407.2|22392.2|295
1663245000000|2022-09-15 12:30:00|22444.7|22429.7|22432.2|22417.2|22472.2|22457.2|22407.2|22392.2|496
1663245300000|2022-09-15 12:35:00|22429.7|22414.7|22444.7|22429.7|22444.7|22429.7|22412.2|22397.2|218
1663245600000|2022-09-15 12:40:00|22442.2|22427.2|22417.2|22402.2|22444.7|22429.7|22407.2|22392.2|274
1663245900000|2022-09-15 12:45:00|22422.2|22407.2|22412.2|22397.2|22429.7|22414.7|22392.2|22377.2|179
1663246200000|2022-09-15 12:50:00|22414.7|22399.7|22417.2|22402.2|22434.7|22419.7|22402.2|22387.2|116
1663246500000|2022-09-15 12:55:00|22419.7|22404.7|22377.2|22362.2|22419.7|22404.7|22377.2|22362.2|276
1663246800000|2022-09-15 13:00:00|22379.7|22364.7|22402.2|22387.2|22402.2|22387.2|22377.2|22362.2|122
1663247100000|2022-09-15 13:05:00|22399.7|22384.7|22372.2|22357.2|22407.2|22392.2|22362.2|22347.2|208
1663247400000|2022-09-15 13:10:00|22374.7|22359.7|22379.7|22364.7|22387.2|22372.2|22369.7|22354.7|143
1663247700000|2022-09-15 13:15:00|22382.2|22367.2|22349.7|22334.7|22397.2|22382.2|22347.2|22332.2|136
1663248000000|2022-09-15 13:20:00|22352.2|22337.2|22322.2|22307.2|22367.2|22352.2|22317.2|22302.2|172
1663248300000|2022-09-15 13:25:00|22319.7|22304.7|22307.2|22292.2|22337.2|22322.2|22297.2|22282.2|303
1663248600000|2022-09-15 13:30:00|22309.7|22294.7|22327.2|22312.2|22332.2|22317.2|22297.2|22282.2|612
1663248900000|2022-09-15 13:35:00|22324.7|22309.7|22317.2|22302.2|22327.2|22312.2|22287.2|22272.2|515
1663249200000|2022-09-15 13:40:00|22312.2|22297.2|22352.2|22337.2|22382.2|22367.2|22312.2|22297.2|399
1663249500000|2022-09-15 13:45:00|22357.2|22342.2|22377.2|22362.2|22377.2|22362.2|22327.2|22312.2|275
1663249800000|2022-09-15 13:50:00|22384.7|22369.7|22419.7|22404.7|22437.2|22422.2|22372.2|22357.2|476
1663250100000|2022-09-15 13:55:00|22422.2|22407.2|22427.2|22412.2|22432.2|22417.2|22404.7|22389.7|163
1663250400000|2022-09-15 14:00:00|22429.7|22414.7|22444.7|22429.7|22457.2|22442.2|22429.7|22414.7|490
1663250700000|2022-09-15 14:05:00|22442.2|22427.2|22452.2|22437.2|22477.2|22462.2|22442.2|22427.2|124
1663251000000|2022-09-15 14:10:00|22450.7|22435.7|22460.7|22445.7|22465.7|22450.7|22440.7|22425.7|257
1663251300000|2022-09-15 14:15:00|22458.2|22443.2|22468.2|22453.2|22485.7|22470.7|22450.7|22435.7|114
1663251600000|2022-09-15 14:20:00|22465.7|22450.7|22443.2|22428.2|22470.7|22455.7|22428.2|22413.2|125
1663251900000|2022-09-15 14:25:00|22445.7|22430.7|22385.7|22370.7|22448.2|22433.2|22383.2|22368.2|345
1663252200000|2022-09-15 14:30:00|22383.2|22368.2|22380.7|22365.7|22405.7|22390.7|22375.7|22360.7|300
1663252500000|2022-09-15 14:35:00|22383.2|22368.2|22413.2|22398.2|22418.2|22403.2|22380.7|22365.7|110
1663252800000|2022-09-15 14:40:00|22410.7|22395.7|22412.7|22397.7|22422.7|22407.7|22380.2|22365.2|155
1663253100000|2022-09-15 14:45:00|22417.7|22402.7|22375.2|22360.2|22420.2|22405.2|22375.2|22360.2|137
1663253400000|2022-09-15 14:50:00|22372.7|22357.7|22345.2|22330.2|22375.2|22360.2|22320.2|22305.2|94
1663253700000|2022-09-15 14:55:00|22347.7|22332.7|22330.2|22315.2|22350.2|22335.2|22312.7|22297.7|260
1663254000000|2022-09-15 15:00:00|22327.7|22312.7|22352.7|22337.7|22352.7|22337.7|22315.2|22300.2|534
1663254300000|2022-09-15 15:05:00|22357.7|22342.7|22342.7|22327.7|22362.7|22347.7|22337.7|22322.7|256
1663254600000|2022-09-15 15:10:00|22337.7|22322.7|22322.7|22307.7|22337.7|22322.7|22307.7|22292.7|80
1663254900000|2022-09-15 15:15:00|22327.7|22312.7|22360.2|22345.2|22360.2|22345.2|22320.2|22305.2|104
1663255200000|2022-09-15 15:20:00|22357.7|22342.7|22387.7|22372.7|22402.7|22387.7|22355.2|22340.2|286
1663255500000|2022-09-15 15:25:00|22385.2|22370.2|22402.7|22387.7|22405.2|22390.2|22385.2|22370.2|389
1663255800000|2022-09-15 15:30:00|22400.2|22385.2|22377.7|22362.7|22432.7|22417.7|22377.7|22362.7|720
1663256100000|2022-09-15 15:35:00|22375.2|22360.2|22392.7|22377.7|22400.2|22385.2|22362.7|22347.7|173
1663256400000|2022-09-15 15:40:00|22390.2|22375.2|22407.7|22392.7|22410.2|22395.2|22390.2|22375.2|58
1663256700000|2022-09-15 15:45:00|22405.2|22390.2|22392.7|22377.7|22407.7|22392.7|22387.7|22372.7|61
1663257000000|2022-09-15 15:50:00|22395.2|22375.2|22360.2|22335.2|22395.2|22375.2|22355.2|22335.2|44
1663257300000|2022-09-15 15:55:00|22355.2|22336.2|22365.2|22340.2|22365.2|22340.2|22340.2|22315.2|50
1663257600000|2022-09-15 16:00:00|22369.2|22341.2|22380.2|22360.2|22380.2|22360.2|22355.2|22330.2|54
1663257900000|2022-09-15 16:05:00|22385.2|22365.2|22360.2|22335.2|22385.2|22365.2|22360.2|22335.2|108
1663258200000|2022-09-15 16:10:00|22364.2|22336.2|22345.2|22325.2|22365.2|22340.2|22335.2|22315.2|16
1663258500000|2022-09-15 16:15:00|22350.2|22330.2|22360.2|22340.2|22369.2|22345.2|22340.2|22315.2|74
1663258800000|2022-09-15 16:20:00|22365.2|22335.2|22360.2|22335.2|22370.2|22345.2|22350.2|22325.2|23
1663259100000|2022-09-15 16:25:00|22359.2|22331.2|22350.2|22330.2|22375.2|22350.2|22340.2|22320.2|105
1663259400000|2022-09-15 16:30:00|22355.2|22335.2|22370.2|22350.2|22375.2|22350.2|22350.2|22330.2|20
1663259700000|2022-09-15 16:35:00|22375.2|22346.2|22380.2|22355.2|22380.2|22360.2|22370.2|22346.2|39
1663260000000|2022-09-15 16:40:00|22385.2|22360.2|22385.2|22360.2|22390.2|22370.2|22384.2|22355.2|48
1663260300000|2022-09-15 16:45:00|22384.2|22356.2|22374.2|22346.2|22384.2|22356.2|22366.7|22338.7|12
1663260600000|2022-09-15 16:50:00|22375.2|22350.2|22379.2|22351.2|22384.2|22356.2|22375.2|22348.7|3
1663260900000|2022-09-15 16:55:00|22376.7|22348.7|22384.2|22356.2|22386.7|22358.7|22374.2|22346.2|3
1663261200000|2022-09-15 17:00:00|22386.7|22358.7|22435.2|22410.2|22435.2|22415.2|22386.7|22358.7|17
1663261500000|2022-09-15 17:05:00|22439.2|22415.2|22445.2|22420.2|22449.2|22421.2|22439.2|22410.2|11
1663261800000|2022-09-15 17:10:00|22449.2|22421.2|22450.2|22430.2|22455.2|22435.2|22445.2|22421.2|25
1663262100000|2022-09-15 17:15:00|22455.2|22435.2|22465.2|22445.2|22465.2|22445.2|22450.2|22435.2|11
1663262400000|2022-09-15 17:20:00|22460.2|22440.2|22465.2|22445.2|22465.2|22445.2|22460.2|22440.2|9
1663262700000|2022-09-15 17:25:00|22470.2|22450.2|22475.2|22455.2|22475.2|22455.2|22470.2|22450.2|11
1663263000000|2022-09-15 17:30:00|22470.2|22450.2|22465.2|22445.2|22470.2|22450.2|22465.2|22445.2|11
1663263300000|2022-09-15 17:35:00|22460.2|22440.2|22445.2|22420.2|22460.2|22440.2|22441.7|22413.7|13
1663263600000|2022-09-15 17:40:00|22440.2|22425.2|22440.2|22415.2|22440.2|22425.2|22436.7|22408.7|9
1663263900000|2022-09-15 17:45:00|22430.2|22410.2|22420.2|22400.2|22430.2|22410.2|22420.2|22400.2|7
1663264200000|2022-09-15 17:50:00|22415.2|22395.2|22404.2|22376.2|22415.2|22395.2|22384.2|22356.2|21
1663264500000|2022-09-15 17:55:00|22405.2|22380.2|22400.2|22375.2|22405.2|22385.2|22400.2|22375.2|5
1663264800000|2022-09-15 18:00:00|22404.2|22376.2|22360.2|22335.2|22404.2|22376.2|22360.2|22335.2|19
1663265100000|2022-09-15 18:05:00|22356.7|22328.7|22355.2|22330.2|22359.2|22331.2|22355.2|22328.7|7
1663265400000|2022-09-15 18:10:00|22360.2|22335.2|22360.2|22340.2|22360.2|22340.2|22360.2|22335.2|6
1663265700000|2022-09-15 18:15:00|22359.2|22331.2|22365.2|22345.2|22369.2|22345.2|22355.2|22330.2|32
1663266000000|2022-09-15 18:20:00|22370.2|22350.2|22370.2|22350.2|22370.2|22350.2|22365.2|22340.2|9
1663266300000|2022-09-15 18:25:00|22365.2|22345.2|22377.7|22362.7|22380.2|22362.7|22365.2|22345.2|7
1663266600000|2022-09-15 18:30:00|22370.2|22355.2|22380.2|22365.2|22397.7|22382.7|22367.7|22352.7|21
1663266900000|2022-09-15 18:35:00|22377.7|22362.7|22377.7|22362.7|22382.7|22367.7|22370.2|22355.2|1
1663267200000|2022-09-15 18:40:00|22380.2|22365.2|22367.7|22352.7|22380.2|22365.2|22360.2|22345.2|9
1663267500000|2022-09-15 18:45:00|22365.2|22350.2|22332.7|22317.7|22365.2|22350.2|22332.7|22317.7|12
1663267800000|2022-09-15 18:50:00|22330.2|22315.2|22330.2|22315.2|22330.2|22315.2|22320.2|22305.2|13
1663268100000|2022-09-15 18:55:00|22325.2|22310.2|22322.7|22307.7|22325.2|22310.2|22322.7|22307.7|0
1663268400000|2022-09-15 19:00:00|22325.2|22310.2|22315.2|22300.2|22327.7|22312.7|22307.7|22292.7|11
1663268700000|2022-09-15 19:05:00|22317.7|22302.7|22307.7|22292.7|22322.7|22307.7|22297.7|22282.7|5
1663269000000|2022-09-15 19:10:00|22302.7|22287.7|22277.7|22262.7|22302.7|22287.7|22277.7|22262.7|10
1663269300000|2022-09-15 19:15:00|22280.2|22265.2|22290.2|22275.2|22300.2|22285.2|22277.7|22262.7|45
1663269600000|2022-09-15 19:20:00|22292.7|22277.7|22295.2|22280.2|22295.2|22280.2|22275.2|22260.2|19
1663269900000|2022-09-15 19:25:00|22292.7|22277.7|22262.7|22247.7|22305.2|22290.2|22262.7|22247.7|21
1663270200000|2022-09-15 19:30:00|22265.2|22250.2|22267.7|22252.7|22290.2|22275.2|22265.2|22250.2|11
1663270500000|2022-09-15 19:35:00|22270.2|22255.2|22280.2|22265.2|22282.7|22267.7|22270.2|22255.2|4
1663270800000|2022-09-15 19:40:00|22277.7|22262.7|22297.7|22282.7|22297.7|22282.7|22270.2|22255.2|6
1663271100000|2022-09-15 19:45:00|22300.2|22285.2|22297.7|22282.7|22307.7|22292.7|22282.7|22267.7|44
1663271400000|2022-09-15 19:50:00|22300.2|22285.2|22312.7|22297.7|22315.2|22300.2|22297.7|22282.7|4
1663271700000|2022-09-15 19:55:00|22315.2|22300.2|22312.7|22297.7|22332.7|22317.7|22312.7|22297.7|31
1663272000000|2022-09-15 20:00:00|22327.4|22287.4|22362.4|22322.4|22378.1|22338.1|22327.4|22287.4|0
1663272300000|2022-09-15 20:05:00|22362.3|22322.3|22366.5|22326.5|22381.6|22341.6|22361.1|22321.1|0
1663272600000|2022-09-15 20:10:00|22366.4|22326.4|22355.2|22315.2|22370.3|22330.3|22352|22312|0
1663272900000|2022-09-15 20:15:00|22355.1|22315.1|22347.6|22307.6|22359|22319|22346.4|22306.4|0
1663273200000|2022-09-15 20:20:00|22347.7|22307.7|22354.5|22314.5|22356.4|22316.4|22346.4|22306.4|0
1663273500000|2022-09-15 20:25:00|22353.3|22313.3|22353.3|22313.3|22356.4|22316.4|22352|22312|0
1663273800000|2022-09-15 20:30:00|22352|22312|22315.3|22275.3|22355.2|22315.2|22313|22273|0
1663274100000|2022-09-15 20:35:00|22314.1|22274.1|22289.5|22249.5|22321|22281|22289.5|22249.5|0
1663274400000|2022-09-15 20:40:00|22289.6|22249.6|22283.9|22243.9|22299.6|22259.6|22283.9|22243.9|0
1663274700000|2022-09-15 20:45:00|22285.8|22245.8|22249.1|22209.1|22287|22247|22245.3|22205.3|0
1663275000000|2022-09-15 20:50:00|22250.3|22210.3|22230.2|22190.2|22261.6|22221.6|22221.7|22181.7|0
1663275300000|2022-09-15 20:55:00|22228.9|22188.9|22250|22210|22250|22210|22228|22188|0
1663275600000|2022-09-15 21:00:00|22248.8|22208.8|22244|22204|22259.7|22219.7|22242.7|22202.7|0
1663275900000|2022-09-15 21:05:00|22243.9|22203.9|22232.8|22192.8|22243.9|22203.9|22230.8|22190.8|0
1663276200000|2022-09-15 21:10:00|22232.2|22192.2|22229.7|22189.7|22235.4|22195.4|22229.1|22189.1|0
1663276500000|2022-09-15 21:15:00|22230.3|22190.3|22224|22184|22230.3|22190.3|22224|22184|0
1663276800000|2022-09-15 21:20:00|22224.1|22184.1|22229.7|22189.7|22232.2|22192.2|22224.1|22184.1|0
1663277100000|2022-09-15 21:25:00|22230.3|22190.3|22236.6|22196.6|22236.6|22196.6|22230.3|22190.3|0
1663277400000|2022-09-15 21:30:00|22235.4|22195.4|22238.5|22198.5|22238.5|22198.5|22235.4|22195.4|0
1663277700000|2022-09-15 21:35:00|22238.6|22198.6|22234.1|22194.1|22241|22201|22233.5|22193.5|0
1663278000000|2022-09-15 21:40:00|22234.2|22194.2|22228.7|22188.7|22239.1|22199.1|22228.7|22188.7|0
1663278300000|2022-09-15 21:45:00|22228|22188|22232.4|22192.4|22233.7|22193.7|22228|22188|0
1663278600000|2022-09-15 21:50:00|22233|22193|22232.4|22192.4|22236.8|22196.8|22231.8|22191.8|0
1663278900000|2022-09-15 21:55:00|22232.3|22192.3|22224.8|22184.8|22233|22193|22224.8|22184.8|0
1663279200000|2022-09-15 22:00:00|22222.9|22182.9|22139.1|22099.1|22222.9|22182.9|22136.6|22096.6|0
1663279500000|2022-09-15 22:05:00|22136.6|22096.6|22129.2|22089.2|22146.1|22106.1|22095|22055|0
1663279800000|2022-09-15 22:10:00|22129.8|22089.8|22140.6|22100.6|22140.6|22100.6|22122.3|22082.3|0
1663280100000|2022-09-15 22:15:00|22141.2|22101.2|22133.7|22093.7|22146.3|22106.3|22128.6|22088.6|0
1663280400000|2022-09-15 22:20:00|22134.3|22094.3|22134.3|22094.3|22141.2|22101.2|22126.7|22086.7|0
1663280700000|2022-09-15 22:25:00|22134.9|22094.9|22129.3|22089.3|22145|22105|22129.3|22089.3|0
1663281000000|2022-09-15 22:30:00|22130.5|22090.5|22141.8|22101.8|22147.5|22107.5|22130.5|22090.5|0
1663281300000|2022-09-15 22:35:00|22140.6|22100.6|22143.7|22103.7|22146.3|22106.3|22138.1|22098.1|0
1663281600000|2022-09-15 22:40:00|22143.8|22103.8|22134.9|22094.9|22145|22105|22134.9|22094.9|0
1663281900000|2022-09-15 22:45:00|22135|22095|22129.9|22089.9|22136.2|22096.2|22126.7|22086.7|0
1663282200000|2022-09-15 22:50:00|22130.5|22090.5|22139.3|22099.3|22143.7|22103.7|22128.6|22088.6|0
1663282500000|2022-09-15 22:55:00|22139.4|22099.4|22158|22118|22161.1|22121.1|22139.4|22099.4|0
1663282800000|2022-09-15 23:00:00|22156.7|22116.7|22152.4|22112.4|22158.7|22118.7|22138.5|22098.5|0
1663283100000|2022-09-15 23:05:00|22151.2|22111.2|22126|22086|22151.2|22111.2|22126|22086|0
1663283400000|2022-09-15 23:10:00|22124.8|22084.8|22119.1|22079.1|22126|22086|22119.1|22079.1|0
1663283700000|2022-09-15 23:15:00|22117.2|22077.2|22102.4|22062.4|22119.1|22079.1|22100.5|22060.5|0
1663284000000|2022-09-15 23:20:00|22102.3|22062.3|22103.6|22063.6|22109.3|22069.3|22100.5|22060.5|0
1663284300000|2022-09-15 23:25:00|22103.7|22063.7|22100.5|22060.5|22106.2|22066.2|22093.6|22053.6|0
1663284600000|2022-09-15 23:30:00|22102.4|22062.4|22116.2|22076.2|22119.4|22079.4|22099.2|22059.2|0
1663284900000|2022-09-15 23:35:00|22115.6|22075.6|22121.9|22081.9|22122.5|22082.5|22115|22075|0
1663285200000|2022-09-15 23:40:00|22123.1|22083.1|22126.7|22086.7|22132.4|22092.4|22121.9|22081.9|0
1663285500000|2022-09-15 23:45:00|22126.8|22086.8|22128|22088|22131.1|22091.1|22125.4|22085.4|0
1663285800000|2022-09-15 23:50:00|22127.9|22087.9|22126.7|22086.7|22128|22088|22119.8|22079.8|0
1663286100000|2022-09-15 23:55:00|22126.8|22086.8|22125.4|22085.4|22129.2|22089.2|22123.6|22083.6|0
1663286400000|2022-09-16 00:00:00|22125.5|22085.5|22140.6|22100.6|22142.5|22102.5|22125.5|22085.5|0
1663286700000|2022-09-16 00:05:00|22139.4|22099.4|22135|22095|22139.4|22099.4|22128.1|22088.1|0
1663287000000|2022-09-16 00:10:00|22134.9|22094.9|22162.2|22122.2|22162.2|22122.2|22128.1|22088.1|0
1663287300000|2022-09-16 00:15:00|22162.1|22122.1|22217.6|22177.6|22223.7|22183.7|22155.9|22115.9|0
1663287600000|2022-09-16 00:20:00|22217.7|22177.7|22217.8|22177.8|22223.9|22183.9|22205.3|22165.3|0
1663287900000|2022-09-16 00:25:00|22220.8|22180.8|22205.8|22165.8|22220.8|22180.8|22205.7|22165.7|0
1663288200000|2022-09-16 00:30:00|22205.7|22165.7|22212.1|22172.1|22212.1|22172.1|22193.4|22153.4|0
1663288500000|2022-09-16 00:35:00|22212|22172|22205.8|22165.8|22218.2|22178.2|22199.5|22159.5|0
1663288800000|2022-09-16 00:40:00|22199.7|22159.7|22193.4|22153.4|22199.7|22159.7|22187|22147|0
1663289100000|2022-09-16 00:45:00|22187.3|22147.3|22193.4|22153.4|22199.7|22159.7|22187.2|22147.2|0
1663289400000|2022-09-16 00:50:00|22193.3|22153.3|22186.9|22146.9|22193.3|22153.3|22180.8|22140.8|0
1663289700000|2022-09-16 00:55:00|22187|22147|22180.7|22140.7|22187|22147|22180.7|22140.7|0
1663290000000|2022-09-16 01:00:00|22180.8|22140.8|22199.2|22159.2|22205.4|22165.4|22180.8|22140.8|0
1663290300000|2022-09-16 01:05:00|22193.1|22153.1|22180.8|22140.8|22199.2|22159.2|22180.5|22140.5|0
1663290600000|2022-09-16 01:10:00|22180.9|22140.9|22187.1|22147.1|22187.1|22147.1|22180.7|22140.7|0
1663290900000|2022-09-16 01:15:00|22187.2|22147.2|22174.6|22134.6|22187.2|22147.2|22174.5|22134.5|0
1663291200000|2022-09-16 01:20:00|22174.7|22134.7|22174.5|22134.5|22180.9|22140.9|22174.5|22134.5|0
1663291500000|2022-09-16 01:25:00|22174.6|22134.6|22183.9|22143.9|22190.3|22150.3|22174.5|22134.5|0
1663291800000|2022-09-16 01:30:00|22180.9|22140.9|22199.3|22159.3|22205.8|22165.8|22180.9|22140.9|0
1663292100000|2022-09-16 01:35:00|22199.2|22159.2|22193.3|22153.3|22199.5|22159.5|22186.9|22146.9|0
1663292400000|2022-09-16 01:40:00|22193.4|22153.4|22180.8|22140.8|22199.4|22159.4|22180.7|22140.7|0
1663292700000|2022-09-16 01:45:00|22180.9|22140.9|22174.6|22134.6|22187.1|22147.1|22168.5|22128.5|0
1663293000000|2022-09-16 01:50:00|22168.5|22128.5|22174.6|22134.6|22174.7|22134.7|22168.4|22128.4|0
1663293300000|2022-09-16 01:55:00|22174.5|22134.5|22168.5|22128.5|22174.7|22134.7|22168.4|22128.4|0
1663293600000|2022-09-16 02:00:00|22174.6|22134.6|22187|22147|22199.5|22159.5|22174.6|22134.6|0
1663293900000|2022-09-16 02:05:00|22187.1|22147.1|22180.9|22140.9|22187.1|22147.1|22180.8|22140.8|0
1663294200000|2022-09-16 02:10:00|22174.8|22134.8|22177.8|22137.8|22181|22141|22174.7|22134.7|0
1663294500000|2022-09-16 02:15:00|22180.9|22140.9|22184|22144|22187.2|22147.2|22174.7|22134.7|0
1663294800000|2022-09-16 02:20:00|22187.1|22147.1|22174.6|22134.6|22193.3|22153.3|22174.6|22134.6|0
1663295100000|2022-09-16 02:25:00|22174.7|22134.7|22168.4|22128.4|22180.8|22140.8|22168.4|22128.4|0
1663295400000|2022-09-16 02:30:00|22171.4|22131.4|22174.7|22134.7|22180.9|22140.9|22168.4|22128.4|0
1663295700000|2022-09-16 02:35:00|22174.8|22134.8|22174.7|22134.7|22174.8|22134.8|22168.4|22128.4|0
1663296000000|2022-09-16 02:40:00|22168.6|22128.6|22174.8|22134.8|22174.9|22134.9|22168.5|22128.5|0
1663296300000|2022-09-16 02:45:00|22171.7|22131.7|22174.9|22134.9|22174.9|22134.9|22168.6|22128.6|0
1663296600000|2022-09-16 02:50:00|22174.8|22134.8|22181.3|22141.3|22181.3|22141.3|22174.8|22134.8|0
1663296900000|2022-09-16 02:55:00|22181.2|22141.2|22181.3|22141.3|22181.3|22141.3|22181.2|22141.2|0
1663297200000|2022-09-16 03:00:00|22181.2|22141.2|22175|22135|22181.3|22141.3|22175|22135|0
1663297500000|2022-09-16 03:05:00|22175.1|22135.1|22181.1|22141.1|22181.3|22141.3|22174.9|22134.9|0
1663297800000|2022-09-16 03:10:00|22181|22141|22168.7|22128.7|22181|22141|22168.6|22128.6|0
1663298100000|2022-09-16 03:15:00|22171.7|22131.7|22168.6|22128.6|22174.8|22134.8|22168.5|22128.5|0
1663298400000|2022-09-16 03:20:00|22168.7|22128.7|22168.6|22128.6|22168.7|22128.7|22168.6|22128.6|0
1663298700000|2022-09-16 03:25:00|22168.7|22128.7|22174.8|22134.8|22174.9|22134.9|22168.6|22128.6|0
1663299000000|2022-09-16 03:30:00|22174.9|22134.9|22187.2|22147.2|22187.2|22147.2|22174.7|22134.7|0
1663299300000|2022-09-16 03:35:00|22187.1|22147.1|22187.1|22147.1|22187.2|22147.2|22181|22141|0
1663299600000|2022-09-16 03:40:00|22187|22147|22174.7|22134.7|22187.1|22147.1|22174.7|22134.7|0
1663299900000|2022-09-16 03:45:00|22174.6|22134.6|22168.4|22128.4|22174.6|22134.6|22168.4|22128.4|0
1663300200000|2022-09-16 03:50:00|22171.5|22131.5|22168.4|22128.4|22174.6|22134.6|22168.4|22128.4|0
1663300500000|2022-09-16 03:55:00|22168.5|22128.5|22168.4|22128.4|22168.5|22128.5|22168.4|22128.4|0
1663300800000|2022-09-16 04:00:00|22168.3|22128.3|22174.7|22134.7|22174.7|22134.7|22162.2|22122.2|0
1663301100000|2022-09-16 04:05:00|22174.6|22134.6|22174.5|22134.5|22174.7|22134.7|22168.4|22128.4|0
1663301400000|2022-09-16 04:10:00|22174.4|22134.4|22162.2|22122.2|22174.4|22134.4|22162.2|22122.2|0
1663301700000|2022-09-16 04:15:00|22162.4|22122.4|22162.3|22122.3|22162.4|22122.4|22156.1|22116.1|0
1663302000000|2022-09-16 04:20:00|22162.4|22122.4|22156.3|22116.3|22162.4|22122.4|22156.2|22116.2|0
1663302300000|2022-09-16 04:25:00|22156.2|22116.2|22156.2|22116.2|22162.5|22122.5|22156.2|22116.2|0
1663302600000|2022-09-16 04:30:00|22153.2|22113.2|22156.4|22116.4|22156.4|22116.4|22150.1|22110.1|0
1663302900000|2022-09-16 04:35:00|22156.5|22116.5|22156.4|22116.4|22162.6|22122.6|22156.4|22116.4|0
1663303200000|2022-09-16 04:40:00|22156.5|22116.5|22162.7|22122.7|22162.7|22122.7|22156.5|22116.5|0
1663303500000|2022-09-16 04:45:00|22162.6|22122.6|22162.8|22122.8|22162.8|22122.8|22156.4|22116.4|0
1663303800000|2022-09-16 04:50:00|22162.7|22122.7|22161.7|22121.7|22162.7|22122.7|22155.5|22115.5|0
1663304100000|2022-09-16 04:55:00|22161.6|22121.6|22168|22128|22168|22128|22161.6|22121.6|0
1663304400000|2022-09-16 05:00:00|22168.1|22128.1|22168.1|22128.1|22168.2|22128.2|22161.8|22121.8|0
1663304700000|2022-09-16 05:05:00|22168|22128|22173.4|22133.4|22174.3|22134.3|22161.8|22121.8|0
1663305000000|2022-09-16 05:10:00|22183.1|22143.1|22203|22163|22209.3|22169.3|22183.1|22143.1|0
1663305300000|2022-09-16 05:15:00|22203.1|22163.1|22196.8|22156.8|22203.1|22163.1|22190.7|22150.7|0
1663305600000|2022-09-16 05:20:00|22196.9|22156.9|22190.7|22150.7|22196.9|22156.9|22190.6|22150.6|0
1663305900000|2022-09-16 05:25:00|22190.6|22150.6|22203.2|22163.2|22203.2|22163.2|22190.6|22150.6|0
1663306200000|2022-09-16 05:30:00|22203.1|22163.1|22182.5|22142.5|22203.2|22163.2|22182.4|22142.4|0
1663306500000|2022-09-16 05:35:00|22182.4|22142.4|22182.4|22142.4|22182.5|22142.5|22176.2|22136.2|0
1663306800000|2022-09-16 05:40:00|22176.3|22136.3|22176.2|22136.2|22182.4|22142.4|22176.1|22136.1|0
1663307100000|2022-09-16 05:45:00|22182.3|22142.3|22176.2|22136.2|22182.3|22142.3|22176.1|22136.1|0
1663307400000|2022-09-16 05:50:00|22176.1|22136.1|22170.1|22130.1|22182.6|22142.6|22170.1|22130.1|0
1663307700000|2022-09-16 05:55:00|22170|22130|22163.9|22123.9|22170.2|22130.2|22157.8|22117.8|0
1663308000000|2022-09-16 06:00:00|22157.8|22117.8|22207.7|22192.7|22207.7|22192.7|22157.7|22117.7|57
1663308300000|2022-09-16 06:05:00|22210.2|22195.2|22245.2|22230.2|22250.2|22235.2|22205.2|22190.2|54
1663308600000|2022-09-16 06:10:00|22242.7|22227.7|22182.7|22167.7|22250.2|22235.2|22182.7|22167.7|58
1663308900000|2022-09-16 06:15:00|22177.7|22162.7|22180.2|22165.2|22190.2|22175.2|22170.2|22155.2|57
1663309200000|2022-09-16 06:20:00|22177.7|22162.7|22202.7|22187.7|22202.7|22187.7|22175.2|22160.2|31
1663309500000|2022-09-16 06:25:00|22200.2|22185.2|22177.7|22162.7|22202.7|22187.7|22175.2|22160.2|14
1663309800000|2022-09-16 06:30:00|22175.2|22160.2|22157.7|22142.7|22190.2|22175.2|22157.7|22142.7|39
1663310100000|2022-09-16 06:35:00|22160.2|22145.2|22157.7|22142.7|22190.2|22175.2|22155.2|22140.2|47
1663310400000|2022-09-16 06:40:00|22155.2|22140.2|22170.2|22155.2|22172.7|22157.7|22155.2|22140.2|35
1663310700000|2022-09-16 06:45:00|22167.7|22152.7|22117.7|22102.7|22170.2|22155.2|22115.2|22100.2|199
1663311000000|2022-09-16 06:50:00|22115.2|22100.2|22085.2|22070.2|22177.7|22162.7|22082.7|22067.7|350
1663311300000|2022-09-16 06:55:00|22082.7|22067.7|22067.7|22052.7|22097.7|22082.7|22037.7|22022.7|1133
1663311600000|2022-09-16 07:00:00|22065.2|22050.2|22082.7|22067.7|22110.2|22095.2|22062.7|22047.7|837
1663311900000|2022-09-16 07:05:00|22080.2|22065.2|22075.2|22060.2|22102.7|22087.7|22062.7|22047.7|473
1663312200000|2022-09-16 07:10:00|22072.7|22057.7|22142.7|22127.7|22152.7|22137.7|22067.7|22052.7|757
1663312500000|2022-09-16 07:15:00|22140.2|22125.2|22085.2|22070.2|22182.7|22167.7|22072.7|22057.7|492
1663312800000|2022-09-16 07:20:00|22082.7|22067.7|22037.7|22022.7|22082.7|22067.7|22027.7|22012.7|526
1663313100000|2022-09-16 07:25:00|22032.7|22017.7|22047.7|22032.7|22052.7|22037.7|22022.7|22007.7|408
1663313400000|2022-09-16 07:30:00|22045.2|22030.2|22012.7|21997.7|22047.7|22032.7|21997.7|21982.7|371
1663313700000|2022-09-16 07:35:00|22010.2|21995.2|21982.7|21967.7|22027.7|22012.7|21967.7|21952.7|304
1663314000000|2022-09-16 07:40:00|21982.8|21967.8|21967.8|21952.8|21987.8|21972.8|21947.8|21932.8|414
1663314300000|2022-09-16 07:45:00|21962.8|21947.8|21927.8|21912.8|21965.3|21950.3|21927.8|21912.8|313
1663314600000|2022-09-16 07:50:00|21922.8|21907.8|21927.8|21912.8|21932.8|21917.8|21897.8|21882.8|387
1663314900000|2022-09-16 07:55:00|21930.3|21915.3|21975.3|21960.3|21997.8|21982.8|21920.3|21905.3|424
1663315200000|2022-09-16 08:00:00|21972.8|21957.8|22022.8|22007.8|22022.8|22007.8|21947.8|21932.8|453
1663315500000|2022-09-16 08:05:00|22020.3|22005.3|22052.8|22037.8|22052.8|22037.8|22012.8|21997.8|288
1663315800000|2022-09-16 08:10:00|22050.3|22035.3|22042.8|22027.8|22062.8|22047.8|22030.3|22015.3|251
1663316100000|2022-09-16 08:15:00|22045.3|22030.3|22067.8|22052.8|22067.8|22052.8|22037.8|22022.8|144
1663316400000|2022-09-16 08:20:00|22062.8|22047.8|22057.8|22042.8|22092.8|22077.8|22052.8|22037.8|284
1663316700000|2022-09-16 08:25:00|22060.3|22045.3|22052.8|22037.8|22067.8|22052.8|22047.8|22032.8|224
1663317000000|2022-09-16 08:30:00|22057.8|22042.8|22072.8|22057.8|22080.3|22065.3|22050.3|22035.3|235
1663317300000|2022-09-16 08:35:00|22067.8|22052.8|22067.8|22052.8|22082.8|22067.8|22060.3|22045.3|135
1663317600000|2022-09-16 08:40:00|22065.3|22050.3|22057.8|22042.8|22077.8|22062.8|22052.8|22037.8|182
1663317900000|2022-09-16 08:45:00|22055.3|22040.3|22042.8|22027.8|22057.8|22042.8|22032.8|22017.8|158
1663318200000|2022-09-16 08:50:00|22040.3|22025.3|22032.8|22017.8|22040.3|22025.3|22012.8|21997.8|283
1663318500000|2022-09-16 08:55:00|22030.3|22015.3|22062.8|22047.8|22067.8|22052.8|22027.8|22012.8|124
1663318800000|2022-09-16 09:00:00|22067.8|22052.8|22107.8|22092.8|22120.3|22105.3|22062.8|22047.8|228
1663319100000|2022-09-16 09:05:00|22110.3|22095.3|22115.3|22100.3|22127.8|22112.8|22107.8|22092.8|151
1663319400000|2022-09-16 09:10:00|22112.8|22097.8|22107.8|22092.8|22122.8|22107.8|22102.8|22087.8|138
1663319700000|2022-09-16 09:15:00|22110.3|22095.3|22117.8|22102.8|22120.3|22105.3|22085.3|22070.3|79
1663320000000|2022-09-16 09:20:00|22115.3|22100.3|22137.8|22122.8|22145.3|22130.3|22107.8|22092.8|181
1663320300000|2022-09-16 09:25:00|22140.3|22125.3|22107.8|22092.8|22142.8|22127.8|22102.8|22087.8|120
1663320600000|2022-09-16 09:30:00|22102.8|22087.8|22102.8|22087.8|22122.8|22107.8|22097.8|22082.8|93
1663320900000|2022-09-16 09:35:00|22100.3|22085.3|22112.8|22097.8|22122.8|22107.8|22092.8|22077.8|161
1663321200000|2022-09-16 09:40:00|22115.3|22100.3|22137.8|22122.8|22137.8|22122.8|22107.8|22092.8|90
1663321500000|2022-09-16 09:45:00|22132.8|22117.8|22087.8|22072.8|22142.8|22127.8|22082.8|22067.8|143
1663321800000|2022-09-16 09:50:00|22092.8|22077.8|22152.8|22137.8|22172.8|22157.8|22087.8|22072.8|355
1663322100000|2022-09-16 09:55:00|22155.3|22140.3|22142.8|22127.8|22167.8|22152.8|22142.8|22127.8|192
1663322400000|2022-09-16 10:00:00|22145.3|22130.3|22132.8|22117.8|22162.8|22147.8|22130.3|22115.3|122
1663322700000|2022-09-16 10:05:00|22135.3|22120.3|22145.3|22130.3|22152.8|22137.8|22127.8|22112.8|145
1663323000000|2022-09-16 10:10:00|22147.8|22132.8|22137.8|22122.8|22157.8|22142.8|22130.3|22115.3|102
1663323300000|2022-09-16 10:15:00|22135.3|22120.3|22147.8|22132.8|22152.8|22137.8|22127.8|22112.8|77
1663323600000|2022-09-16 10:20:00|22145.3|22130.3|22177.8|22162.8|22177.8|22162.8|22142.8|22127.8|170
1663323900000|2022-09-16 10:25:00|22182.8|22167.8|22177.8|22162.8|22192.8|22177.8|22162.8|22147.8|195
1663324200000|2022-09-16 10:30:00|22180.3|22165.3|22172.8|22157.8|22182.8|22167.8|22167.8|22152.8|35
1663324500000|2022-09-16 10:35:00|22175.3|22160.3|22190.3|22175.3|22195.3|22180.3|22172.8|22157.8|104
1663324800000|2022-09-16 10:40:00|22192.8|22177.8|22217.8|22202.8|22222.8|22207.8|22192.8|22177.8|125
1663325100000|2022-09-16 10:45:00|22220.3|22205.3|22190.3|22175.3|22227.8|22212.8|22187.8|22172.8|148
1663325400000|2022-09-16 10:50:00|22192.8|22177.8|22195.3|22180.3|22210.3|22195.3|22187.8|22172.8|57
1663325700000|2022-09-16 10:55:00|22197.8|22182.8|22230.3|22215.3|22232.8|22217.8|22192.8|22177.8|90
1663326000000|2022-09-16 11:00:00|22227.8|22212.8|22187.8|22172.8|22227.8|22212.8|22187.8|22172.8|91
1663326300000|2022-09-16 11:05:00|22182.8|22167.8|22182.8|22167.8|22202.8|22187.8|22172.8|22157.8|61
1663326600000|2022-09-16 11:10:00|22180.3|22165.3|22175.3|22160.3|22197.8|22182.8|22172.8|22157.8|101
1663326900000|2022-09-16 11:15:00|22177.8|22162.8|22167.8|22152.8|22182.8|22167.8|22162.8|22147.8|55
1663327200000|2022-09-16 11:20:00|22165.3|22150.3|22167.8|22152.8|22177.8|22162.8|22157.8|22142.8|56
1663327500000|2022-09-16 11:25:00|22172.8|22157.8|22180.3|22165.3|22182.8|22167.8|22167.8|22152.8|57
1663327800000|2022-09-16 11:30:00|22177.8|22162.8|22157.8|22142.8|22180.3|22165.3|22155.3|22140.3|72
1663328100000|2022-09-16 11:35:00|22162.8|22147.8|22195.3|22180.3|22195.3|22180.3|22160.3|22145.3|77
1663328400000|2022-09-16 11:40:00|22195.9|22180.9|22223.4|22208.4|22223.4|22208.4|22193.4|22178.4|50
1663328700000|2022-09-16 11:45:00|22228.4|22213.4|22213.4|22198.4|22228.4|22213.4|22200.9|22185.9|101
1663329000000|2022-09-16 11:50:00|22210.9|22195.9|22225.9|22210.9|22228.4|22213.4|22203.4|22188.4|50
1663329300000|2022-09-16 11:55:00|22223.4|22208.4|22213.4|22198.4|22238.4|22223.4|22210.9|22195.9|82
1663329600000|2022-09-16 12:00:00|22215.9|22200.9|22173.4|22158.4|22218.4|22203.4|22170.9|22155.9|92
1663329900000|2022-09-16 12:05:00|22178.4|22163.4|22185.9|22170.9|22193.4|22178.4|22170.9|22155.9|85
1663330200000|2022-09-16 12:10:00|22183.4|22168.4|22178.4|22163.4|22193.4|22178.4|22173.4|22158.4|84
1663330500000|2022-09-16 12:15:00|22180.9|22165.9|22178.4|22163.4|22188.4|22173.4|22168.4|22153.4|88
1663330800000|2022-09-16 12:20:00|22175.9|22160.9|22168.4|22153.4|22183.4|22168.4|22168.4|22153.4|90
1663331100000|2022-09-16 12:25:00|22173.4|22158.4|22158.4|22143.4|22183.4|22168.4|22150.9|22135.9|101
1663331400000|2022-09-16 12:30:00|22153.4|22138.4|22150.9|22135.9|22158.4|22143.4|22143.4|22128.4|86
1663331700000|2022-09-16 12:35:00|22153.4|22138.4|22148.4|22133.4|22158.4|22143.4|22133.4|22118.4|79
1663332000000|2022-09-16 12:40:00|22143.4|22128.4|22143.4|22128.4|22153.4|22138.4|22138.4|22123.4|60
1663332300000|2022-09-16 12:45:00|22145.9|22130.9|22158.4|22143.4|22163.4|22148.4|22143.4|22128.4|105
1663332600000|2022-09-16 12:50:00|22163.4|22148.4|22160.9|22145.9|22173.4|22158.4|22148.4|22133.4|92
1663332900000|2022-09-16 12:55:00|22158.4|22143.4|22145.9|22130.9|22168.4|22153.4|22140.9|22125.9|61
1663333200000|2022-09-16 13:00:00|22143.4|22128.4|22153.4|22138.4|22168.4|22153.4|22143.4|22128.4|71
1663333500000|2022-09-16 13:05:00|22148.4|22133.4|22160.9|22145.9|22188.4|22173.4|22148.4|22133.4|214
1663333800000|2022-09-16 13:10:00|22158.4|22143.4|22175.9|22160.9|22198.4|22183.4|22158.4|22143.4|160
1663334100000|2022-09-16 13:15:00|22173.4|22158.4|22168.4|22153.4|22178.4|22163.4|22153.4|22138.4|97
1663334400000|2022-09-16 13:20:00|22165.9|22150.9|22143.4|22128.4|22168.4|22153.4|22138.4|22123.4|109
1663334700000|2022-09-16 13:25:00|22138.4|22123.4|22163.4|22148.4|22163.4|22148.4|22128.4|22113.4|105
1663335000000|2022-09-16 13:30:00|22165.9|22150.9|22113.4|22098.4|22170.9|22155.9|22113.4|22098.4|356
1663335300000|2022-09-16 13:35:00|22115.9|22100.9|22150.9|22135.9|22155.9|22140.9|22100.9|22085.9|327
1663335600000|2022-09-16 13:40:00|22148.4|22133.4|22118.4|22103.4|22153.4|22138.4|22100.9|22085.9|169
1663335900000|2022-09-16 13:45:00|22120.9|22105.9|22138.4|22123.4|22158.4|22143.4|22113.4|22098.4|313
1663336200000|2022-09-16 13:50:00|22140.9|22125.9|22118.4|22103.4|22168.4|22153.4|22108.4|22093.4|220
1663336500000|2022-09-16 13:55:00|22115.9|22100.9|22080.9|22065.9|22130.9|22115.9|22078.4|22063.4|207
1663336800000|2022-09-16 14:00:00|22085.9|22070.9|22100.9|22085.9|22130.9|22115.9|22083.4|22068.4|243
1663337100000|2022-09-16 14:05:00|22103.4|22088.4|22118.4|22103.4|22163.4|22148.4|22098.4|22083.4|181
1663337400000|2022-09-16 14:10:00|22115.5|22100.5|22180.5|22165.5|22200.5|22185.5|22115.5|22100.5|337
1663337700000|2022-09-16 14:15:00|22183|22168|22150.5|22135.5|22190.5|22175.5|22145.5|22130.5|204
1663338000000|2022-09-16 14:20:00|22148|22133|22180.5|22165.5|22185.5|22170.5|22140.5|22125.5|232
1663338300000|2022-09-16 14:25:00|22178|22163|22160.5|22145.5|22195.5|22180.5|22155.5|22140.5|343
1663338600000|2022-09-16 14:30:00|22165.5|22150.5|22180.5|22165.5|22195.5|22180.5|22158|22143|384
1663338900000|2022-09-16 14:35:00|22185.5|22170.5|22198|22183|22230.5|22215.5|22180.5|22165.5|335
1663339200000|2022-09-16 14:40:00|22195.5|22180.5|22175.5|22160.5|22218|22203|22175.5|22160.5|200
1663339500000|2022-09-16 14:45:00|22178|22163|22175.5|22160.5|22190.5|22175.5|22170.5|22155.5|151
1663339800000|2022-09-16 14:50:00|22173|22158|22190.5|22175.5|22205.5|22190.5|22165.5|22150.5|198
1663340100000|2022-09-16 14:55:00|22185.5|22170.5|22145.5|22130.5|22190.5|22175.5|22145.5|22130.5|151
1663340400000|2022-09-16 15:00:00|22150.5|22135.5|22140.5|22125.5|22160.5|22145.5|22125.5|22110.5|243
1663340700000|2022-09-16 15:05:00|22138|22123|22125.5|22110.5|22150.5|22135.5|22123|22108|196
1663341000000|2022-09-16 15:10:00|22123|22108|22110.5|22095.5|22130.5|22115.5|22110.5|22095.5|206
1663341300000|2022-09-16 15:15:00|22108|22093|22150.5|22135.5|22155.5|22140.5|22105.5|22090.5|318
1663341600000|2022-09-16 15:20:00|22145.5|22130.5|22125.5|22110.5|22145.5|22130.5|22120.5|22105.5|242
1663341900000|2022-09-16 15:25:00|22120.5|22105.5|22110.5|22095.5|22130.5|22115.5|22100.5|22085.5|552
1663342200000|2022-09-16 15:30:00|22074.8|22059.8|22089.8|22074.8|22112.3|22097.3|22054.8|22039.8|1339
1663342500000|2022-09-16 15:35:00|22092.3|22077.3|22052.3|22037.3|22104.8|22089.8|22044.8|22029.8|367
1663342800000|2022-09-16 15:40:00|22049.8|22034.8|22037.3|22022.3|22054.8|22039.8|22024.8|22009.8|270
1663343100000|2022-09-16 15:45:00|22034.8|22019.8|22029.8|22014.8|22042.3|22027.3|22019.8|22004.8|46
1663343400000|2022-09-16 15:50:00|22032.3|22012.3|22052.3|22027.3|22062.3|22037.3|22027.3|22007.3|75
1663343700000|2022-09-16 15:55:00|22047.3|22032.3|22072.3|22052.3|22082.3|22062.3|22042.3|22022.3|54
1663344000000|2022-09-16 16:00:00|22077.3|22057.3|22062.3|22042.3|22077.3|22057.3|22052.3|22032.3|33
1663344300000|2022-09-16 16:05:00|22067.3|22037.3|22042.3|22022.3|22072.3|22052.3|22042.3|22017.3|19
1663344600000|2022-09-16 16:10:00|22037.3|22017.3|22032.3|22012.3|22052.3|22032.3|22032.3|22012.3|11
1663344900000|2022-09-16 16:15:00|22037.3|22017.3|22017.3|21992.3|22042.3|22022.3|22012.3|21992.3|34
1663345200000|2022-09-16 16:20:00|22012.3|21987.3|22007.3|21982.3|22017.3|21992.3|21997.3|21977.3|28
1663345500000|2022-09-16 16:25:00|22002.3|21987.3|22002.3|21982.3|22012.3|21992.3|21992.3|21972.3|45
1663345800000|2022-09-16 16:30:00|21997.3|21977.3|22012.3|21992.3|22017.3|21997.3|21997.3|21977.3|33
1663346100000|2022-09-16 16:35:00|22017.3|21997.3|22017.3|21997.3|22022.3|22002.3|22007.3|21982.3|25
1663346400000|2022-09-16 16:40:00|22022.3|22002.3|22042.3|22017.3|22042.3|22022.3|22017.3|21997.3|12
1663346700000|2022-09-16 16:45:00|22037.3|22012.3|22052.3|22027.3|22052.3|22027.3|22027.3|22007.3|38
1663347000000|2022-09-16 16:50:00|22047.3|22022.3|22032.3|22012.3|22047.3|22027.3|22032.3|22007.3|37
1663347300000|2022-09-16 16:55:00|22027.3|22007.3|22052.3|22027.3|22052.3|22032.3|22027.3|22007.3|7
1663347600000|2022-09-16 17:00:00|22047.3|22032.3|22037.3|22012.3|22057.3|22032.3|22032.3|22012.3|10
1663347900000|2022-09-16 17:05:00|22042.3|22017.3|22037.3|22012.3|22042.3|22017.3|22022.3|22002.3|15
1663348200000|2022-09-16 17:10:00|22042.3|22017.3|22027.3|22007.3|22047.3|22022.3|22027.3|22002.3|6
1663348500000|2022-09-16 17:15:00|22032.3|22002.3|22027.3|22002.3|22037.3|22012.3|22017.3|21997.3|8
1663348800000|2022-09-16 17:20:00|22022.3|21997.3|22027.3|22007.3|22032.3|22012.3|22017.3|21992.3|11
1663349100000|2022-09-16 17:25:00|22032.3|22012.3|22032.3|22012.3|22037.3|22012.3|22022.3|21997.3|21
1663349400000|2022-09-16 17:30:00|22027.3|22007.3|22047.3|22022.3|22062.3|22042.3|22027.3|22007.3|33
1663349700000|2022-09-16 17:35:00|22052.3|22027.3|22072.3|22052.3|22082.3|22062.3|22047.3|22022.3|38
1663350000000|2022-09-16 17:40:00|22077.3|22047.3|22062.3|22042.3|22077.3|22057.3|22062.3|22037.3|12
1663350300000|2022-09-16 17:45:00|22057.3|22037.3|22032.3|22012.3|22062.3|22042.3|22027.3|22007.3|19
1663350600000|2022-09-16 17:50:00|22027.3|22007.3|22027.3|22002.3|22037.3|22012.3|22022.3|21997.3|10
1663350900000|2022-09-16 17:55:00|22022.3|22007.3|22037.3|22012.3|22047.3|22022.3|22017.3|21992.3|13
1663351200000|2022-09-16 18:00:00|22032.3|22007.3|22052.3|22032.3|22057.3|22037.3|22027.3|22007.3|21
1663351500000|2022-09-16 18:05:00|22047.3|22027.3|22047.3|22022.3|22057.3|22032.3|22037.3|22012.3|16
1663351800000|2022-09-16 18:10:00|22052.3|22027.3|22042.3|22022.3|22052.3|22032.3|22032.3|22012.3|3
1663352100000|2022-09-16 18:15:00|22047.3|22017.3|22037.3|22017.3|22062.3|22037.3|22032.3|22012.3|12
1663352400000|2022-09-16 18:20:00|22042.3|22012.3|22052.3|22027.3|22052.3|22032.3|22037.3|22012.3|7
1663352700000|2022-09-16 18:25:00|22057.3|22032.3|22077.3|22062.3|22092.3|22072.3|22052.3|22027.3|48
1663353000000|2022-09-16 18:30:00|22079.8|22064.8|22084.8|22069.8|22084.8|22069.8|22057.3|22042.3|26
1663353300000|2022-09-16 18:35:00|22087.3|22072.3|22074.8|22059.8|22094.8|22079.8|22069.8|22054.8|19
1663353600000|2022-09-16 18:40:00|22077.3|22062.3|22072.3|22057.3|22079.8|22064.8|22059.8|22044.8|8
1663353900000|2022-09-16 18:45:00|22074.8|22059.8|22097.3|22082.3|22104.8|22089.8|22072.3|22057.3|11
1663354200000|2022-09-16 18:50:00|22094.8|22079.8|22102.3|22087.3|22104.8|22089.8|22084.8|22069.8|13
1663354500000|2022-09-16 18:55:00|22104.8|22089.8|22092.3|22077.3|22107.3|22092.3|22089.8|22074.8|25
1663354800000|2022-09-16 19:00:00|22094.8|22079.8|22107.3|22092.3|22109.8|22094.8|22089.8|22074.8|4
1663355100000|2022-09-16 19:05:00|22109.8|22094.8|22122.3|22107.3|22134.8|22119.8|22107.3|22092.3|18
1663355400000|2022-09-16 19:10:00|22124.8|22109.8|22102.3|22087.3|22124.8|22109.8|22099.8|22084.8|25
1663355700000|2022-09-16 19:15:00|22099.8|22084.8|22092.3|22077.3|22109.8|22094.8|22082.3|22067.3|7
1663356000000|2022-09-16 19:20:00|22089.8|22074.8|22112.3|22097.3|22129.8|22114.8|22089.8|22074.8|24
1663356300000|2022-09-16 19:25:00|22109.8|22094.8|22092.3|22077.3|22114.8|22099.8|22084.8|22069.8|10
1663356600000|2022-09-16 19:30:00|22089.8|22074.8|22072.3|22057.3|22094.8|22079.8|22062.3|22047.3|40
1663356900000|2022-09-16 19:35:00|22069.8|22054.8|22112.3|22097.3|22112.3|22097.3|22067.3|22052.3|10
1663357200000|2022-09-16 19:40:00|22114.8|22099.8|22127.3|22112.3|22129.8|22114.8|22107.3|22092.3|10
1663357500000|2022-09-16 19:45:00|22129.8|22114.8|22104.8|22089.8|22129.8|22114.8|22089.8|22074.8|63
1663357800000|2022-09-16 19:50:00|22102.3|22087.3|22132.3|22117.3|22144.8|22129.8|22102.3|22087.3|75
1663358100000|2022-09-16 19:55:00|22129.8|22114.8|22139.8|22124.8|22157.3|22142.3|22124.8|22109.8|26
1663358400000|2022-09-16 20:00:00|22110.6|22070.6|22128.7|22088.7|22130.6|22090.6|22102.4|22062.4|0
1663358700000|2022-09-16 20:05:00|22127.5|22087.5|22148.9|22108.9|22150.1|22110.1|22121.8|22081.8|0
1663359000000|2022-09-16 20:10:00|22148.8|22108.8|22172.3|22132.3|22179.2|22139.2|22143.2|22103.2|0
1663359300000|2022-09-16 20:15:00|22172.4|22132.4|22176.1|22136.1|22178|22138|22165.4|22125.4|0
1663359600000|2022-09-16 20:20:00|22176.7|22136.7|22169.1|22129.1|22185.4|22145.4|22166|22126|0
1663359900000|2022-09-16 20:25:00|22168.5|22128.5|22169.1|22129.1|22173.5|22133.5|22164.7|22124.7|0
1663360200000|2022-09-16 20:30:00|22167.9|22127.9|22169.8|22129.8|22171.7|22131.7|22166|22126|0
1663360500000|2022-09-16 20:35:00|22169.7|22129.7|22172.9|22132.9|22180.4|22140.4|22169.1|22129.1|0
1663360800000|2022-09-16 20:40:00|22171.7|22131.7|22173.5|22133.5|22183|22143|22171.7|22131.7|0
1663361100000|2022-09-16 20:45:00|22174.2|22134.2|22171.7|22131.7|22185.5|22145.5|22164.7|22124.7|0
1663361400000|2022-09-16 20:50:00|22171.6|22131.6|22190.5|22150.5|22193|22153|22170.4|22130.4|0
1663361700000|2022-09-16 20:55:00|22188.6|22148.6|22214.4|22174.4|22222|22182|22188.6|22148.6|0
1663538400000|2022-09-18 22:00:00|22090.6|22050.6|22086.6|22046.6|22094.4|22054.4|22071.5|22031.5|0
1663538700000|2022-09-18 22:05:00|22087.8|22047.8|21997.5|21957.5|22089.7|22049.7|21986.9|21946.9|0
1663539000000|2022-09-18 22:10:00|21997.6|21957.6|22011.6|21971.6|22015.1|21975.1|21997.6|21957.6|0
1663539300000|2022-09-18 22:15:00|22011|21971|22019.8|21979.8|22021.7|21981.7|22004.7|21964.7|0
1663539600000|2022-09-18 22:20:00|22018.6|21978.6|22010.4|21970.4|22019.8|21979.8|22007.9|21967.9|0
1663539900000|2022-09-18 22:25:00|22011.6|21971.6|22011.6|21971.6|22017.3|21977.3|22005.4|21965.4|0
1663540200000|2022-09-18 22:30:00|22011|21971|22008.5|21968.5|22011.6|21971.6|22003.5|21963.5|0
1663540500000|2022-09-18 22:35:00|22009.1|21969.1|22014.1|21974.1|22014.8|21974.8|22003.5|21963.5|0
1663540800000|2022-09-18 22:40:00|22014.2|21974.2|22022.3|21982.3|22032.4|21992.4|22012.3|21972.3|0
1663541100000|2022-09-18 22:45:00|22021.7|21981.7|22051.2|22011.2|22051.2|22011.2|22021.7|21981.7|0
1663541400000|2022-09-18 22:50:00|22050.6|22010.6|22043.1|22003.1|22050.6|22010.6|22038.7|21998.7|0
1663541700000|2022-09-18 22:55:00|22043|22003|22043.7|22003.7|22046.8|22006.8|22039.9|21999.9|0
1663542000000|2022-09-18 23:00:00|22043.6|22003.6|22062.3|22022.3|22068|22028|22035.3|21995.3|0
1663542300000|2022-09-18 23:05:00|22061.1|22021.1|22055.4|22015.4|22063.6|22023.6|22054.1|22014.1|0
1663542600000|2022-09-18 23:10:00|22056|22016|22059.8|22019.8|22061.1|22021.1|22053.5|22013.5|0
1663542900000|2022-09-18 23:15:00|22059.2|22019.2|22054.1|22014.1|22061.1|22021.1|22052.9|22012.9|0
1663543200000|2022-09-18 23:20:00|22053.5|22013.5|22063.6|22023.6|22066.7|22026.7|22052.9|22012.9|0
1663543500000|2022-09-18 23:25:00|22065.4|22025.4|22051|22011|22071.1|22031.1|22044.1|22004.1|0
1663543800000|2022-09-18 23:30:00|22049.7|22009.7|22038.4|21998.4|22051.6|22011.6|22037.2|21997.2|0
1663544100000|2022-09-18 23:35:00|22037.2|21997.2|22039.7|21999.7|22049.7|22009.7|22037.2|21997.2|0
1663544400000|2022-09-18 23:40:00|22041.6|22001.6|22054.8|22014.8|22055.4|22015.4|22039.7|21999.7|0
1663544700000|2022-09-18 23:45:00|22055.4|22015.4|22049.7|22009.7|22061.1|22021.1|22048.5|22008.5|0
1663545000000|2022-09-18 23:50:00|22049.8|22009.8|22044.1|22004.1|22055.4|22015.4|22041.6|22001.6|0
1663545300000|2022-09-18 23:55:00|22044.7|22004.7|22048.5|22008.5|22051.6|22011.6|22042.8|22002.8|0
1663545600000|2022-09-19 00:00:00|22048.4|22008.4|22063.6|22023.6|22066.7|22026.7|22046|22006|0
1663545900000|2022-09-19 00:05:00|22062.9|22022.9|22051|22011|22069.2|22029.2|22046|22006|0
1663546200000|2022-09-19 00:10:00|22049.7|22009.7|22038.2|21998.2|22055.4|22015.4|22032.6|21992.6|0
1663546500000|2022-09-19 00:15:00|22038.8|21998.8|22112.7|22072.7|22112.8|22072.8|22036.3|21996.3|0
1663546800000|2022-09-19 00:20:00|22112.8|22072.8|22118.8|22078.8|22125.1|22085.1|22106.4|22066.4|0
1663547100000|2022-09-19 00:25:00|22118.9|22078.9|22129.1|22089.1|22137.6|22097.6|22118.8|22078.8|0
1663547400000|2022-09-19 00:30:00|22126.1|22086.1|22132.3|22092.3|22132.3|22092.3|22119.7|22079.7|0
1663547700000|2022-09-19 00:35:00|22132.2|22092.2|22126|22086|22132.4|22092.4|22126|22086|0
1663548000000|2022-09-19 00:40:00|22125.9|22085.9|22132.3|22092.3|22138.5|22098.5|22125.9|22085.9|0
1663548300000|2022-09-19 00:45:00|22157.5|22117.5|22151.2|22111.2|22157.5|22117.5|22151.2|22111.2|0
1663548600000|2022-09-19 00:50:00|22151.3|22111.3|22144.9|22104.9|22151.3|22111.3|22138.7|22098.7|0
1663548900000|2022-09-19 00:55:00|22145|22105|22144.9|22104.9|22145.1|22105.1|22138.8|22098.8|0
1663549200000|2022-09-19 01:00:00|22119.7|22079.7|22119.9|22079.9|22119.9|22079.9|22113.4|22073.4|0
1663549500000|2022-09-19 01:05:00|22120|22080|22120.1|22080.1|22126.2|22086.2|22120|22080|0
1663549800000|2022-09-19 01:10:00|22120|22080|22113.9|22073.9|22126.3|22086.3|22113.9|22073.9|0
1663550100000|2022-09-19 01:15:00|22113.8|22073.8|22107.6|22067.6|22120.1|22080.1|22107.5|22067.5|0
1663550400000|2022-09-19 01:20:00|22107.7|22067.7|22095.1|22055.1|22113.9|22073.9|22089|22049|0
1663550700000|2022-09-19 01:25:00|22095.2|22055.2|22107.4|22067.4|22107.5|22067.5|22088.8|22048.8|0
1663551000000|2022-09-19 01:30:00|22107.5|22067.5|22094.8|22054.8|22110.6|22070.6|22094.8|22054.8|0
1663551300000|2022-09-19 01:35:00|22094.9|22054.9|22088.7|22048.7|22094.9|22054.9|22082.4|22042.4|0
1663551600000|2022-09-19 01:40:00|22091.7|22051.7|22113.5|22073.5|22119.8|22079.8|22091.7|22051.7|0
1663551900000|2022-09-19 01:45:00|22138.7|22098.7|22145|22105|22145|22105|22138.6|22098.6|0
1663552200000|2022-09-19 01:50:00|22144.9|22104.9|22138.8|22098.8|22145.1|22105.1|22138.8|22098.8|0
1663552500000|2022-09-19 01:55:00|22138.9|22098.9|22144.9|22104.9|22145|22105|22126.5|22086.5|0
1663552800000|2022-09-19 02:00:00|22113.7|22073.7|22111.1|22071.1|22119.8|22079.8|22108|22068|0
1663553100000|2022-09-19 02:05:00|22108|22068|22101.7|22061.7|22108|22068|22101.7|22061.7|0
1663553400000|2022-09-19 02:10:00|22101.8|22061.8|22082.7|22042.7|22107.9|22067.9|22082.7|22042.7|0
1663553700000|2022-09-19 02:15:00|22082.6|22042.6|22051.1|22011.1|22082.7|22042.7|22051|22011|0
1663554000000|2022-09-19 02:20:00|22051|22011|22044.7|22004.7|22051.1|22011.1|22044.7|22004.7|0
1663554300000|2022-09-19 02:25:00|22044.8|22004.8|22032|21992|22044.8|22004.8|22007|21967|0
1663554600000|2022-09-19 02:30:00|22031.9|21991.9|22032|21992|22038.2|21998.2|22007|21967|0
1663554900000|2022-09-19 02:35:00|22038.1|21998.1|22044.2|22004.2|22044.4|22004.4|22038.1|21998.1|0
1663555200000|2022-09-19 02:40:00|22044.3|22004.3|22050.4|22010.4|22050.6|22010.6|22038.1|21998.1|0
1663555500000|2022-09-19 02:45:00|22050.5|22010.5|22063|22023|22063|22023|22050.5|22010.5|0
1663555800000|2022-09-19 02:50:00|22059.9|22019.9|22063.1|22023.1|22063.2|22023.2|22056.8|22016.8|0
1663556100000|2022-09-19 02:55:00|22063.2|22023.2|22057|22017|22063.2|22023.2|22056.8|22016.8|0
1663556400000|2022-09-19 03:00:00|22082|22042|22069.5|22029.5|22082.1|22042.1|22069.5|22029.5|0
1663556700000|2022-09-19 03:05:00|22069.6|22029.6|22069.5|22029.5|22075.7|22035.7|22069.2|22029.2|0
1663557000000|2022-09-19 03:10:00|22072.5|22032.5|22082|22042|22082.1|22042.1|22072.5|22032.5|0
1663557300000|2022-09-19 03:15:00|22057.1|22017.1|22069.3|22029.3|22069.3|22029.3|22057.1|22017.1|0
1663557600000|2022-09-19 03:20:00|22069.2|22029.2|22069.3|22029.3|22069.3|22029.3|22069.1|22029.1|0
1663557900000|2022-09-19 03:25:00|22075.4|22035.4|22075.5|22035.5|22081.7|22041.7|22075.4|22035.4|0
1663558200000|2022-09-19 03:30:00|22075.2|22035.2|22069.2|22029.2|22075.2|22035.2|22062.9|22022.9|0
1663558500000|2022-09-19 03:35:00|22069.3|22029.3|22069.3|22029.3|22069.3|22029.3|22069.2|22029.2|0
1663558800000|2022-09-19 03:40:00|22069.2|22029.2|22056.8|22016.8|22069.3|22029.3|22056.8|22016.8|0
1663559100000|2022-09-19 03:45:00|22081.8|22041.8|22088.2|22048.2|22088.3|22048.3|22081.8|22041.8|0
1663559400000|2022-09-19 03:50:00|22088.1|22048.1|22075.8|22035.8|22088.2|22048.2|22075.8|22035.8|0
1663559700000|2022-09-19 03:55:00|22075.9|22035.9|22079|22039|22082.1|22042.1|22075.8|22035.8|0
1663560000000|2022-09-19 04:00:00|22057|22017|22063.3|22023.3|22063.4|22023.4|22057|22017|0
1663560300000|2022-09-19 04:05:00|22060.2|22020.2|22044.7|22004.7|22063.3|22023.3|22044.7|22004.7|0
1663560600000|2022-09-19 04:10:00|22044.6|22004.6|22038.3|21998.3|22044.6|22004.6|22038.3|21998.3|0
1663560900000|2022-09-19 04:15:00|22038.4|21998.4|22050.9|22010.9|22050.9|22010.9|22038.3|21998.3|0
1663561200000|2022-09-19 04:20:00|22050.8|22010.8|22057.1|22017.1|22063.3|22023.3|22050.8|22010.8|0
1663561500000|2022-09-19 04:25:00|22057.2|22017.2|22057|22017|22057.2|22017.2|22050.8|22010.8|0
1663561800000|2022-09-19 04:30:00|22050.9|22010.9|22057.1|22017.1|22057.2|22017.2|22050.9|22010.9|0
1663562100000|2022-09-19 04:35:00|22057.2|22017.2|22057.1|22017.1|22063.4|22023.4|22057.1|22017.1|0
1663562400000|2022-09-19 04:40:00|22057|22017|22057.1|22017.1|22057.1|22017.1|22057|22017|0
1663562700000|2022-09-19 04:45:00|22063.2|22023.2|22063.1|22023.1|22063.3|22023.3|22050.8|22010.8|0
1663563000000|2022-09-19 04:50:00|22063.2|22023.2|22063.2|22023.2|22063.3|22023.3|22057|22017|0
1663563300000|2022-09-19 04:55:00|22063.1|22023.1|22063.2|22023.2|22069.4|22029.4|22063.1|22023.1|0
1663563600000|2022-09-19 05:00:00|22063.3|22023.3|22063|22023|22063.3|22023.3|22056.9|22016.9|0
1663563900000|2022-09-19 05:05:00|22063.1|22023.1|22057.1|22017.1|22063.3|22023.3|22057|22017|0
1663564200000|2022-09-19 05:10:00|22057.2|22017.2|22069.4|22029.4|22069.4|22029.4|22050.7|22010.7|0
1663564500000|2022-09-19 05:15:00|22075.5|22035.5|22081.7|22041.7|22088|22048|22072.4|22032.4|0
1663564800000|2022-09-19 05:20:00|22081.8|22041.8|22081.8|22041.8|22088|22048|22075.5|22035.5|0
1663565100000|2022-09-19 05:25:00|22078.7|22038.7|22069.2|22029.2|22078.7|22038.7|22069.2|22029.2|0
1663565400000|2022-09-19 05:30:00|22069.3|22029.3|22063.1|22023.1|22075.5|22035.5|22063.1|22023.1|0
1663565700000|2022-09-19 05:35:00|22057|22017|22053.8|22013.8|22063.1|22023.1|22050.6|22010.6|0
1663566000000|2022-09-19 05:40:00|22056.9|22016.9|22056.9|22016.9|22060|22020|22044.4|22004.4|0
1663566300000|2022-09-19 05:45:00|22056.8|22016.8|22044.7|22004.7|22057|22017|22044.5|22004.5|0
1663566600000|2022-09-19 05:50:00|22044.6|22004.6|22035.2|21995.2|22044.6|22004.6|22032.1|21992.1|0
1663566900000|2022-09-19 05:55:00|22038.2|21998.2|22007.1|21967.1|22038.3|21998.3|22001.2|21961.2|0
1663567200000|2022-09-19 06:00:00|22001|21961|22034.8|22019.8|22062.3|22047.3|21982.4|21942.4|37
1663567500000|2022-09-19 06:05:00|22032.3|22017.3|22022.3|22007.3|22034.8|22019.8|22009.8|21994.8|34
1663567800000|2022-09-19 06:10:00|22019.8|22004.8|21999.8|21984.8|22027.3|22012.3|21997.3|21982.3|40
1663568100000|2022-09-19 06:15:00|22002.3|21987.3|22032.3|22017.3|22034.8|22019.8|21999.8|21984.8|20
1663568400000|2022-09-19 06:20:00|22034.8|22019.8|22044.8|22029.8|22049.8|22034.8|22032.3|22017.3|15
1663568700000|2022-09-19 06:25:00|22049.8|22034.8|22039.8|22024.8|22062.3|22047.3|22039.8|22024.8|30
1663569000000|2022-09-19 06:30:00|22044.8|22029.8|22049.8|22034.8|22049.8|22034.8|22029.8|22014.8|18
1663569300000|2022-09-19 06:35:00|22052.3|22037.3|22047.3|22032.3|22052.3|22037.3|22034.8|22019.8|15
1663569600000|2022-09-19 06:40:00|22044.8|22029.8|22032.3|22017.3|22044.8|22029.8|22029.8|22014.8|10
1663569900000|2022-09-19 06:45:00|22029.8|22014.8|22039.8|22024.8|22042.3|22027.3|22024.8|22009.8|21
1663570200000|2022-09-19 06:50:00|22042.3|22027.3|22047.3|22032.3|22057.3|22042.3|22039.8|22024.8|38
1663570500000|2022-09-19 06:55:00|22049.8|22034.8|22054.8|22039.8|22057.3|22042.3|22029.8|22014.8|113
1663570800000|2022-09-19 07:00:00|22049.8|22034.8|21924.8|21909.8|22049.8|22034.8|21922.3|21907.3|780
1663571100000|2022-09-19 07:05:00|21929.8|21914.8|21897.3|21882.3|21932.3|21917.3|21874.8|21859.8|383
1663571400000|2022-09-19 07:10:00|21899.8|21884.8|21907.3|21892.3|21929.8|21914.8|21894.8|21879.8|322
1663571700000|2022-09-19 07:15:00|21904.8|21889.8|21962.3|21947.3|21967.3|21952.3|21889.8|21874.8|230
1663572000000|2022-09-19 07:20:00|21959.8|21944.8|21892.3|21877.3|21964.8|21949.8|21879.8|21864.8|224
1663572300000|2022-09-19 07:25:00|21889.8|21874.8|21889.8|21874.8|21894.8|21879.8|21854.8|21839.8|213
1663572600000|2022-09-19 07:30:00|21892.3|21877.3|21859.8|21844.8|21894.8|21879.8|21859.8|21844.8|197
1663572900000|2022-09-19 07:35:00|21857.3|21842.3|21864.8|21849.8|21874.8|21859.8|21849.8|21834.8|131
1663573200000|2022-09-19 07:40:00|21862.3|21847.3|21877.3|21862.3|21914.8|21899.8|21862.3|21847.3|231
1663573500000|2022-09-19 07:45:00|21874.8|21859.8|21889.8|21874.8|21914.8|21899.8|21874.8|21859.8|162
1663573800000|2022-09-19 07:50:00|21894.8|21879.8|21882.3|21867.3|21914.8|21899.8|21844.8|21829.8|231
1663574100000|2022-09-19 07:55:00|21879.8|21864.8|21889.8|21874.8|21894.8|21879.8|21864.8|21849.8|155
1663574400000|2022-09-19 08:00:00|21894.8|21879.8|21879.8|21864.8|21897.3|21882.3|21849.8|21834.8|166
1663574700000|2022-09-19 08:05:00|21882.3|21867.3|21944.6|21929.6|21956.9|21941.9|21874.8|21859.8|223
1663575000000|2022-09-19 08:10:00|21949.6|21934.6|21940.2|21925.2|21970.2|21955.2|21937.7|21922.7|106
1663575300000|2022-09-19 08:15:00|21947.7|21932.7|21945.2|21930.2|21955.2|21940.2|21940.2|21925.2|87
1663575600000|2022-09-19 08:20:00|21947.7|21932.7|21965.2|21950.2|21975.2|21960.2|21947.7|21932.7|133
1663575900000|2022-09-19 08:25:00|21975.2|21960.2|21970.2|21955.2|21990.2|21975.2|21965.2|21950.2|99
1663576200000|2022-09-19 08:30:00|21975.2|21960.2|21975.2|21960.2|21985.2|21970.2|21970.2|21955.2|84
1663576500000|2022-09-19 08:35:00|21977.7|21962.7|21970.2|21955.2|21985.2|21970.2|21960.2|21945.2|114
1663576800000|2022-09-19 08:40:00|21965.2|21950.2|21960.2|21945.2|21970.2|21955.2|21955.2|21940.2|108
1663577100000|2022-09-19 08:45:00|21957.7|21942.7|21935.2|21920.2|21960.2|21945.2|21917.7|21902.7|139
1663577400000|2022-09-19 08:50:00|21932.7|21917.7|21927.7|21912.7|21940.2|21925.2|21925.2|21910.2|60
1663577700000|2022-09-19 08:55:00|21930.2|21915.2|21885.2|21870.2|21930.2|21915.2|21880.2|21865.2|135
1663578000000|2022-09-19 09:00:00|21890.2|21875.2|21912.7|21897.7|21915.2|21900.2|21890.2|21875.2|91
1663578300000|2022-09-19 09:05:00|21915.2|21900.2|21910.2|21895.2|21925.2|21910.2|21900.2|21885.2|58
1663578600000|2022-09-19 09:10:00|21907.7|21892.7|21902.7|21887.7|21910.2|21895.2|21892.7|21877.7|90
1663578900000|2022-09-19 09:15:00|21900.2|21885.2|21872.7|21857.7|21915.2|21900.2|21870.2|21855.2|75
1663579200000|2022-09-19 09:20:00|21875.2|21860.2|21865.2|21850.2|21880.2|21865.2|21860.2|21845.2|130
1663579500000|2022-09-19 09:25:00|21870.2|21855.2|21835.2|21820.2|21870.2|21855.2|21832.7|21817.7|156
1663579800000|2022-09-19 09:30:00|21832.7|21817.7|21792.7|21777.7|21835.2|21820.2|21790.2|21775.2|216
1663580100000|2022-09-19 09:35:00|21795.2|21780.2|21812.7|21797.7|21815.2|21800.2|21790.2|21775.2|141
1663580400000|2022-09-19 09:40:00|21815.2|21800.2|21800.2|21785.2|21830.2|21815.2|21795.2|21780.2|70
1663580700000|2022-09-19 09:45:00|21797.7|21782.7|21805.2|21790.2|21817.7|21802.7|21795.2|21780.2|49
1663581000000|2022-09-19 09:50:00|21807.7|21792.7|21815.2|21800.2|21820.2|21805.2|21800.2|21785.2|56
1663581300000|2022-09-19 09:55:00|21812.7|21797.7|21810.2|21795.2|21820.2|21805.2|21807.7|21792.7|68
1663581600000|2022-09-19 10:00:00|21807.7|21792.7|21790.2|21775.2|21807.7|21792.7|21785.2|21770.2|94
1663581900000|2022-09-19 10:05:00|21795.2|21780.2|21785.2|21770.2|21800.2|21785.2|21775.2|21760.2|128
1663582200000|2022-09-19 10:10:00|21782.7|21767.7|21790.2|21775.2|21807.7|21792.7|21782.7|21767.7|143
1663582500000|2022-09-19 10:15:00|21792.7|21777.7|21805.2|21790.2|21805.2|21790.2|21785.2|21770.2|50
1663582800000|2022-09-19 10:20:00|21802.7|21787.7|21827.7|21812.7|21832.7|21817.7|21800.2|21785.2|69
1663583100000|2022-09-19 10:25:00|21830.2|21815.2|21830.2|21815.2|21835.2|21820.2|21827.7|21812.7|87
1663583400000|2022-09-19 10:30:00|21832.7|21817.7|21845.2|21830.2|21855.2|21840.2|21815.2|21800.2|139
1663583700000|2022-09-19 10:35:00|21842.7|21827.7|21835.2|21820.2|21855.2|21840.2|21835.2|21820.2|35
1663584000000|2022-09-19 10:40:00|21837.7|21822.7|21840.2|21825.2|21845.2|21830.2|21830.2|21815.2|82
1663584300000|2022-09-19 10:45:00|21835.2|21820.2|21855.2|21840.2|21860.2|21845.2|21835.2|21820.2|35
1663584600000|2022-09-19 10:50:00|21857.7|21842.7|21850.2|21835.2|21860.2|21845.2|21850.2|21835.2|16
1663584900000|2022-09-19 10:55:00|21852.7|21837.7|21852.7|21837.7|21865.2|21850.2|21845.2|21830.2|43
1663585200000|2022-09-19 11:00:00|21850.2|21835.2|21860.2|21845.2|21870.2|21855.2|21850.2|21835.2|34
1663585500000|2022-09-19 11:05:00|21865.2|21850.2|21912.7|21897.7|21915.2|21900.2|21865.2|21850.2|165
1663585800000|2022-09-19 11:10:00|21915.2|21900.2|21925.2|21910.2|21932.7|21917.7|21910.2|21895.2|110
1663586100000|2022-09-19 11:15:00|21930.2|21915.2|21930.2|21915.2|21945.2|21930.2|21925.2|21910.2|168
1663586400000|2022-09-19 11:20:00|21932.7|21917.7|21915.2|21900.2|21932.7|21917.7|21915.2|21900.2|65
1663586700000|2022-09-19 11:25:00|21917.7|21902.7|21900.2|21885.2|21920.2|21905.2|21900.2|21885.2|74
1663587000000|2022-09-19 11:30:00|21905.2|21890.2|21912.7|21897.7|21915.2|21900.2|21905.2|21890.2|57
1663587300000|2022-09-19 11:35:00|21910.2|21895.2|21922.7|21907.7|21930.2|21915.2|21910.2|21895.2|41
1663587600000|2022-09-19 11:40:00|21924.4|21909.4|21901.9|21886.9|21934.4|21919.4|21901.9|21886.9|44
1663587900000|2022-09-19 11:45:00|21906.9|21891.9|21914.4|21899.4|21924.4|21909.4|21904.4|21889.4|79
1663588200000|2022-09-19 11:50:00|21916.9|21901.9|21931.9|21916.9|21931.9|21916.9|21916.9|21901.9|29
1663588500000|2022-09-19 11:55:00|21929.4|21914.4|21914.4|21899.4|21929.4|21914.4|21906.9|21891.9|46
1663588800000|2022-09-19 12:00:00|21916.9|21901.9|21921.9|21906.9|21931.9|21916.9|21906.9|21891.9|37
1663589100000|2022-09-19 12:05:00|21924.4|21909.4|21946.9|21931.9|21951.9|21936.9|21924.4|21909.4|56
1663589400000|2022-09-19 12:10:00|21951.9|21936.9|21956.9|21941.9|21961.9|21946.9|21951.9|21936.9|89
1663589700000|2022-09-19 12:15:00|21951.9|21936.9|21946.9|21931.9|21951.9|21936.9|21931.9|21916.9|51
1663590000000|2022-09-19 12:20:00|21951.9|21936.9|21949.4|21934.4|21956.9|21941.9|21941.9|21926.9|63
1663590300000|2022-09-19 12:25:00|21946.9|21931.9|21956.9|21941.9|21961.9|21946.9|21941.9|21926.9|58
1663590600000|2022-09-19 12:30:00|21954.4|21939.4|21944.4|21929.4|21961.9|21946.9|21939.4|21924.4|50
1663590900000|2022-09-19 12:35:00|21946.9|21931.9|21971.9|21956.9|21971.9|21956.9|21941.9|21926.9|126
1663591200000|2022-09-19 12:40:00|21966.9|21951.9|21966.9|21951.9|21971.9|21956.9|21951.9|21936.9|78
1663591500000|2022-09-19 12:45:00|21961.9|21946.9|21986.9|21971.9|21986.9|21971.9|21961.9|21946.9|118
1663591800000|2022-09-19 12:50:00|21981.9|21966.9|21981.9|21966.9|22001.9|21986.9|21976.9|21961.9|126
1663592100000|2022-09-19 12:55:00|21984.4|21969.4|21966.9|21951.9|21991.9|21976.9|21966.9|21951.9|108
1663592400000|2022-09-19 13:00:00|21969.4|21954.4|21966.9|21951.9|21976.9|21961.9|21966.9|21951.9|75
1663592700000|2022-09-19 13:05:00|21971.9|21956.9|21961.9|21946.9|21976.9|21961.9|21956.9|21941.9|54
1663593000000|2022-09-19 13:10:00|21959.4|21944.4|21966.9|21951.9|21966.9|21951.9|21951.9|21936.9|49
1663593300000|2022-09-19 13:15:00|21961.9|21946.9|21926.9|21911.9|21961.9|21946.9|21926.9|21911.9|70
1663593600000|2022-09-19 13:20:00|21921.9|21906.9|21914.4|21899.4|21924.4|21909.4|21906.9|21891.9|41
1663593900000|2022-09-19 13:25:00|21916.9|21901.9|21901.9|21886.9|21921.9|21906.9|21896.9|21881.9|121
1663594200000|2022-09-19 13:30:00|21906.9|21891.9|21981.9|21966.9|21989.4|21974.4|21904.4|21889.4|201
1663594500000|2022-09-19 13:35:00|21984.4|21969.4|22011.9|21996.9|22011.9|21996.9|21971.9|21956.9|161
1663594800000|2022-09-19 13:40:00|22016.9|22001.9|22051.9|22036.9|22056.9|22041.9|22016.9|22001.9|192
1663595100000|2022-09-19 13:45:00|22049.4|22034.4|22056.9|22041.9|22066.9|22051.9|22044.4|22029.4|179
1663595400000|2022-09-19 13:50:00|22059.4|22044.4|22074.4|22059.4|22101.9|22086.9|22056.9|22041.9|213
1663595700000|2022-09-19 13:55:00|22076.9|22061.9|22071.9|22056.9|22091.9|22076.9|22066.9|22051.9|149
1663596000000|2022-09-19 14:00:00|22074.4|22059.4|22046.9|22031.9|22076.9|22061.9|22046.9|22031.9|153
1663596300000|2022-09-19 14:05:00|22051.9|22036.9|22091.9|22076.9|22091.9|22076.9|22049.4|22034.4|95
1663596600000|2022-09-19 14:10:00|22086.9|22071.9|22116.9|22101.9|22136.9|22121.9|22076.9|22061.9|197
1663596900000|2022-09-19 14:15:00|22114.4|22099.4|22096.9|22081.9|22126.9|22111.9|22091.9|22076.9|121
1663597200000|2022-09-19 14:20:00|22094.4|22079.4|22119.4|22104.4|22119.4|22104.4|22086.9|22071.9|131
1663597500000|2022-09-19 14:25:00|22121.9|22106.9|22131.9|22116.9|22136.9|22121.9|22121.9|22106.9|168
1663597800000|2022-09-19 14:30:00|22126.9|22111.9|22141.9|22126.9|22146.9|22131.9|22119.4|22104.4|121
1663598100000|2022-09-19 14:35:00|22146.9|22131.9|22186.9|22171.9|22194.4|22179.4|22144.4|22129.4|253
1663598400000|2022-09-19 14:40:00|22191.9|22176.9|22214.4|22199.4|22226.9|22211.9|22186.9|22171.9|170
1663598700000|2022-09-19 14:45:00|22216.9|22201.9|22221.9|22206.9|22231.9|22216.9|22211.9|22196.9|193
1663599000000|2022-09-19 14:50:00|22216.9|22201.9|22216.9|22201.9|22246.9|22231.9|22209.4|22194.4|107
1663599300000|2022-09-19 14:55:00|22221.9|22206.9|22229.4|22214.4|22241.9|22226.9|22219.4|22204.4|113
1663599600000|2022-09-19 15:00:00|22231.9|22216.9|22256.9|22241.9|22266.9|22251.9|22221.9|22206.9|238
1663599900000|2022-09-19 15:05:00|22259.4|22244.4|22256.9|22241.9|22276.9|22261.9|22251.9|22236.9|117
1663600200000|2022-09-19 15:10:00|22261.9|22246.9|22246.9|22231.9|22271.9|22256.9|22246.9|22231.9|144
1663600500000|2022-09-19 15:15:00|22251.9|22236.9|22236.9|22221.9|22261.9|22246.9|22236.9|22221.9|230
1663600800000|2022-09-19 15:20:00|22241.9|22226.9|22226.9|22211.9|22251.9|22236.9|22221.9|22206.9|185
1663601100000|2022-09-19 15:25:00|22221.9|22206.9|22184.4|22169.4|22226.9|22211.9|22181.9|22166.9|376
1663601400000|2022-09-19 15:30:00|22186.9|22171.9|22154.4|22139.4|22186.9|22171.9|22146.9|22131.9|471
1663601700000|2022-09-19 15:35:00|22151.9|22136.9|22144.4|22129.4|22166.9|22151.9|22136.9|22121.9|213
1663602000000|2022-09-19 15:40:00|22141.9|22126.9|22141.9|22126.9|22154.4|22139.4|22136.9|22121.9|46
1663602300000|2022-09-19 15:45:00|22144.4|22129.4|22156.9|22141.9|22161.9|22146.9|22144.4|22129.4|30
1663602600000|2022-09-19 15:50:00|22159.4|22139.4|22164.4|22144.4|22174.4|22149.4|22154.4|22134.4|44
1663602900000|2022-09-19 15:55:00|22169.4|22139.4|22149.4|22129.4|22169.4|22144.4|22149.4|22124.4|28
1663603200000|2022-09-19 16:00:00|22154.4|22134.4|22149.4|22129.4|22164.4|22144.4|22149.4|22124.4|25
1663603500000|2022-09-19 16:05:00|22154.4|22124.4|22159.4|22139.4|22164.4|22144.4|22129.4|22109.4|42
1663603800000|2022-09-19 16:10:00|22164.4|22144.4|22169.4|22149.4|22179.4|22159.4|22164.4|22139.4|30
1663604100000|2022-09-19 16:15:00|22164.4|22144.4|22179.4|22159.4|22189.4|22169.4|22164.4|22139.4|21
1663604400000|2022-09-19 16:20:00|22184.4|22154.4|22184.4|22159.4|22189.4|22169.4|22169.4|22149.4|28
1663604700000|2022-09-19 16:25:00|22179.4|22164.4|22169.4|22149.4|22184.4|22164.4|22159.4|22139.4|15
1663605000000|2022-09-19 16:30:00|22164.4|22144.4|22189.4|22164.4|22189.4|22169.4|22164.4|22144.4|20
1663605300000|2022-09-19 16:35:00|22184.4|22169.4|22214.4|22189.4|22219.4|22199.4|22184.4|22164.4|82
1663605600000|2022-09-19 16:40:00|22209.4|22179.4|22219.4|22194.4|22219.4|22199.4|22199.4|22179.4|6
1663605900000|2022-09-19 16:45:00|22214.4|22199.4|22204.4|22184.4|22224.4|22204.4|22199.4|22179.4|12
1663606200000|2022-09-19 16:50:00|22209.4|22189.4|22224.4|22204.4|22229.4|22209.4|22209.4|22189.4|13
1663606500000|2022-09-19 16:55:00|22219.4|22199.4|22219.4|22199.4|22229.4|22204.4|22214.4|22194.4|33
1663606800000|2022-09-19 17:00:00|22224.4|22204.4|22209.4|22184.4|22229.4|22204.4|22204.4|22184.4|7
1663607100000|2022-09-19 17:05:00|22204.4|22179.4|22214.4|22189.4|22214.4|22194.4|22199.4|22174.4|7
1663607400000|2022-09-19 17:10:00|22209.4|22194.4|22194.4|22174.4|22214.4|22194.4|22189.4|22169.4|7
1663607700000|2022-09-19 17:15:00|22199.4|22169.4|22199.4|22179.4|22199.4|22179.4|22189.4|22164.4|8
1663608000000|2022-09-19 17:20:00|22204.4|22174.4|22214.4|22189.4|22214.4|22189.4|22194.4|22174.4|14
1663608300000|2022-09-19 17:25:00|22209.4|22194.4|22219.4|22199.4|22219.4|22199.4|22209.4|22184.4|3
1663608600000|2022-09-19 17:30:00|22214.4|22194.4|22194.4|22174.4|22214.4|22199.4|22194.4|22174.4|2
1663608900000|2022-09-19 17:35:00|22189.4|22169.4|22194.4|22174.4|22199.4|22179.4|22179.4|22154.4|7
1663609200000|2022-09-19 17:40:00|22199.4|22169.4|22199.4|22174.4|22204.4|22184.4|22194.4|22169.4|4
1663609500000|2022-09-19 17:45:00|22194.4|22179.4|22204.4|22179.4|22219.4|22194.4|22194.4|22179.4|5
1663609800000|2022-09-19 17:50:00|22199.4|22184.4|22199.4|22179.4|22209.4|22189.4|22194.4|22174.4|5
1663610100000|2022-09-19 17:55:00|22204.4|22184.4|22199.4|22179.4|22209.4|22184.4|22194.4|22174.4|7
1663610400000|2022-09-19 18:00:00|22204.4|22184.4|22194.4|22169.4|22209.4|22184.4|22189.4|22169.4|6
1663610700000|2022-09-19 18:05:00|22189.4|22174.4|22199.4|22179.4|22204.4|22179.4|22184.4|22164.4|8
1663611000000|2022-09-19 18:10:00|22204.4|22174.4|22189.4|22169.4|22204.4|22179.4|22189.4|22164.4|5
1663611300000|2022-09-19 18:15:00|22194.4|22174.4|22194.4|22174.4|22209.4|22189.4|22189.4|22169.4|4
1663611600000|2022-09-19 18:20:00|22199.4|22169.4|22174.4|22154.4|22199.4|22179.4|22174.4|22154.4|10
1663611900000|2022-09-19 18:25:00|22179.4|22149.4|22179.4|22164.4|22189.4|22169.4|22174.4|22149.4|25
1663612200000|2022-09-19 18:30:00|22181.9|22166.9|22186.9|22171.9|22191.9|22176.9|22176.9|22161.9|3
1663612500000|2022-09-19 18:35:00|22184.4|22169.4|22204.4|22189.4|22206.9|22191.9|22179.4|22164.4|15
1663612800000|2022-09-19 18:40:00|22201.9|22186.9|22189.4|22174.4|22201.9|22186.9|22189.4|22174.4|4
1663613100000|2022-09-19 18:45:00|22191.9|22176.9|22206.9|22191.9|22206.9|22191.9|22186.9|22171.9|167
1663613400000|2022-09-19 18:50:00|22201.9|22186.9|22204.4|22189.4|22216.9|22201.9|22196.9|22181.9|26
1663613700000|2022-09-19 18:55:00|22206.9|22191.9|22216.9|22201.9|22219.4|22204.4|22204.4|22189.4|11
1663614000000|2022-09-19 19:00:00|22219.4|22204.4|22251.9|22236.9|22256.9|22241.9|22216.9|22201.9|24
1663614300000|2022-09-19 19:05:00|22249.4|22234.4|22249.4|22234.4|22256.9|22241.9|22241.9|22226.9|5
1663614600000|2022-09-19 19:10:00|22251.9|22236.9|22271.9|22256.9|22276.9|22261.9|22246.9|22231.9|64
1663614900000|2022-09-19 19:15:00|22274.4|22259.4|22254.4|22239.4|22276.9|22261.9|22251.9|22236.9|11
1663615200000|2022-09-19 19:20:00|22251.9|22236.9|22256.9|22241.9|22261.9|22246.9|22246.9|22231.9|7
1663615500000|2022-09-19 19:25:00|22259.4|22244.4|22266.9|22251.9|22281.9|22266.9|22254.4|22239.4|46
1663615800000|2022-09-19 19:30:00|22271.9|22256.9|22266.9|22251.9|22281.9|22266.9|22266.9|22251.9|29
1663616100000|2022-09-19 19:35:00|22264.4|22249.4|22276.9|22261.9|22284.4|22269.4|22261.9|22246.9|23
1663616400000|2022-09-19 19:40:00|22279.4|22264.4|22271.9|22256.9|22286.9|22271.9|22269.4|22254.4|12
1663616700000|2022-09-19 19:45:00|22269.4|22254.4|22266.9|22251.9|22284.4|22269.4|22261.9|22246.9|24
1663617000000|2022-09-19 19:50:00|22274.4|22259.4|22269.4|22254.4|22276.9|22261.9|22254.4|22239.4|41
1663617300000|2022-09-19 19:55:00|22266.9|22251.9|22266.9|22251.9|22276.9|22261.9|22264.4|22249.4|57
1663617600000|2022-09-19 20:00:00|22291.2|22251.2|22318.8|22278.8|22345.7|22305.7|22289.8|22249.8|0
1663617900000|2022-09-19 20:05:00|22318.9|22278.9|22305.4|22265.4|22323.7|22283.7|22303.5|22263.5|0
1663618200000|2022-09-19 20:10:00|22305.3|22265.3|22307.2|22267.2|22312.9|22272.9|22302.2|22262.2|0
1663618500000|2022-09-19 20:15:00|22307.3|22267.3|22300.3|22260.3|22310.4|22270.4|22297.7|22257.7|0
1663618800000|2022-09-19 20:20:00|22299.6|22259.6|22295.9|22255.9|22300.3|22260.3|22292.1|22252.1|0
1663619100000|2022-09-19 20:25:00|22295.8|22255.8|22308.5|22268.5|22308.5|22268.5|22294.6|22254.6|0
1663619400000|2022-09-19 20:30:00|22307.2|22267.2|22317.3|22277.3|22318.6|22278.6|22304.7|22264.7|0
1663619700000|2022-09-19 20:35:00|22318|22278|22330|22290|22330|22290|22317.3|22277.3|0
1663620000000|2022-09-19 20:40:00|22330.6|22290.6|22334.4|22294.4|22336.9|22296.9|22327.4|22287.4|0
1663620300000|2022-09-19 20:45:00|22335|22295|22333.1|22293.1|22335|22295|22330|22290|0
1663620600000|2022-09-19 20:50:00|22333.7|22293.7|22335.6|22295.6|22336.9|22296.9|22331.2|22291.2|0
1663620900000|2022-09-19 20:55:00|22335|22295|22329.3|22289.3|22338.8|22298.8|22325.5|22285.5|0
1663621200000|2022-09-19 21:00:00|22329.2|22289.2|22327.9|22287.9|22329.8|22289.8|22326.6|22286.6|0
1663621500000|2022-09-19 21:05:00|22327.3|22287.3|22326.6|22286.6|22327.9|22287.9|22326|22286|0
1663621800000|2022-09-19 21:10:00|22326.7|22286.7|22329.7|22289.7|22330.3|22290.3|22326.6|22286.6|0
1663622100000|2022-09-19 21:15:00|22330.3|22290.3|22330.3|22290.3|22330.9|22290.9|22329.1|22289.1|0
1663622400000|2022-09-19 21:20:00|22330.9|22290.9|22330.9|22290.9|22330.9|22290.9|22329.7|22289.7|0
1663622700000|2022-09-19 21:25:00|22331|22291|22331.6|22291.6|22332.2|22292.2|22330.9|22290.9|0
1663623000000|2022-09-19 21:30:00|22332.2|22292.2|22330.9|22290.9|22332.2|22292.2|22330.9|22290.9|0
1663623600000|2022-09-19 21:40:00|22331|22291|22331.6|22291.6|22332.2|22292.2|22330.9|22290.9|0
1663623900000|2022-09-19 21:45:00|22331|22291|22330.9|22290.9|22331.6|22291.6|22330.9|22290.9|0
1663624200000|2022-09-19 21:50:00|22331|22291|22330.9|22290.9|22331|22291|22330.9|22290.9|0
1663624500000|2022-09-19 21:55:00|22331|22291|22334.1|22294.1|22335.4|22295.4|22331|22291|0
1663624800000|2022-09-19 22:00:00|22333.9|22293.9|22325.9|22285.9|22333.9|22293.9|22321.5|22281.5|0
1663625100000|2022-09-19 22:05:00|22325.3|22285.3|22327.1|22287.1|22328.4|22288.4|22319.6|22279.6|0
1663625400000|2022-09-19 22:10:00|22327.2|22287.2|22334.1|22294.1|22336.6|22296.6|22327.2|22287.2|0
1663625700000|2022-09-19 22:15:00|22335.4|22295.4|22342.3|22302.3|22343.6|22303.6|22332.8|22292.8|0
1663626000000|2022-09-19 22:20:00|22342.9|22302.9|22350.3|22310.3|22359.1|22319.1|22342.3|22302.3|0
1663626300000|2022-09-19 22:25:00|22350.4|22310.4|22340.8|22300.8|22352.2|22312.2|22340.8|22300.8|0
1663626600000|2022-09-19 22:30:00|22341.5|22301.5|22337|22297|22346.5|22306.5|22336.4|22296.4|0
1663626900000|2022-09-19 22:35:00|22337.1|22297.1|22343.4|22303.4|22343.4|22303.4|22337.1|22297.1|0
1663627200000|2022-09-19 22:40:00|22343.3|22303.3|22342.7|22302.7|22346.5|22306.5|22340.8|22300.8|0
1663627500000|2022-09-19 22:45:00|22342.1|22302.1|22344.6|22304.6|22349|22309|22342.1|22302.1|0
1663627800000|2022-09-19 22:50:00|22344.7|22304.7|22346.5|22306.5|22347.8|22307.8|22342.1|22302.1|0
1663628100000|2022-09-19 22:55:00|22345.9|22305.9|22337.7|22297.7|22345.9|22305.9|22335.1|22295.1|0
1663628400000|2022-09-19 23:00:00|22338.3|22298.3|22340.8|22300.8|22340.8|22300.8|22336.4|22296.4|0
1663628700000|2022-09-19 23:05:00|22340.2|22300.2|22335.1|22295.1|22340.2|22300.2|22335.1|22295.1|0
1663629000000|2022-09-19 23:10:00|22334.5|22294.5|22336.1|22296.1|22339.6|22299.6|22331.7|22291.7|0
1663629300000|2022-09-19 23:15:00|22336.2|22296.2|22337.4|22297.4|22346.2|22306.2|22336.2|22296.2|0
1663629600000|2022-09-19 23:20:00|22338|22298|22343.1|22303.1|22346.2|22306.2|22336.1|22296.1|0
1663629900000|2022-09-19 23:25:00|22343|22303|22346.2|22306.2|22346.2|22306.2|22341.8|22301.8|0
1663630200000|2022-09-19 23:30:00|22346.4|22306.4|22354.4|22314.4|22367.1|22327.1|22346.4|22306.4|0
1663630500000|2022-09-19 23:35:00|22354.5|22314.5|22351.9|22311.9|22360.1|22320.1|22351.9|22311.9|0
1663630800000|2022-09-19 23:40:00|22350|22310|22350|22310|22354.4|22314.4|22347.5|22307.5|0
1663631100000|2022-09-19 23:45:00|22351.3|22311.3|22363.3|22323.3|22363.3|22323.3|22349.4|22309.4|0
1663631400000|2022-09-19 23:50:00|22363.2|22323.2|22370.3|22330.3|22374.7|22334.7|22361.4|22321.4|0
1663631700000|2022-09-19 23:55:00|22370.2|22330.2|22375.9|22335.9|22375.9|22335.9|22365.8|22325.8|0
1663632000000|2022-09-20 00:00:00|22375.8|22335.8|22385.3|22345.3|22387.2|22347.2|22367.7|22327.7|0
1663632300000|2022-09-20 00:05:00|22385.4|22345.4|22382.4|22342.4|22389.7|22349.7|22379.2|22339.2|0
1663632600000|2022-09-20 00:10:00|22382.3|22342.3|22351.8|22311.8|22385.3|22345.3|22351.8|22311.8|0
1663632900000|2022-09-20 00:15:00|22351.7|22311.7|22346.1|22306.1|22358.6|22318.6|22340.1|22300.1|0
1663633200000|2022-09-20 00:20:00|22346|22306|22358.4|22318.4|22364.5|22324.5|22345.9|22305.9|0
1663633500000|2022-09-20 00:25:00|22358.3|22318.3|22345.9|22305.9|22358.4|22318.4|22345.9|22305.9|0
1663633800000|2022-09-20 00:30:00|22346|22306|22333.3|22293.3|22346|22306|22333.3|22293.3|0
1663634100000|2022-09-20 00:35:00|22333.4|22293.4|22333.2|22293.2|22333.4|22293.4|22320.8|22280.8|0
1663634400000|2022-09-20 00:40:00|22333.1|22293.1|22314.3|22274.3|22333.2|22293.2|22314.2|22274.2|0
1663634700000|2022-09-20 00:45:00|22314.4|22274.4|22308|22268|22320.5|22280.5|22301.8|22261.8|0
1663635000000|2022-09-20 00:50:00|22308.1|22268.1|22308.1|22268.1|22314.4|22274.4|22301.7|22261.7|0
1663635300000|2022-09-20 00:55:00|22308.2|22268.2|22314.3|22274.3|22314.4|22274.4|22308.1|22268.1|0
1663635600000|2022-09-20 01:00:00|22308.2|22268.2|22308.1|22268.1|22314.2|22274.2|22301.7|22261.7|0
1663635900000|2022-09-20 01:05:00|22308|22268|22301.9|22261.9|22308.2|22268.2|22295.7|22255.7|0
1663636200000|2022-09-20 01:10:00|22302|22262|22295.6|22255.6|22308.1|22268.1|22289.4|22249.4|0
1663636500000|2022-09-20 01:15:00|22295.5|22255.5|22276.8|22236.8|22295.6|22255.6|22276.7|22236.7|0
1663636800000|2022-09-20 01:20:00|22283|22243|22289.2|22249.2|22289.2|22249.2|22276.7|22236.7|0
1663637100000|2022-09-20 01:25:00|22295.3|22255.3|22289.2|22249.2|22295.4|22255.4|22289.1|22249.1|0
1663637400000|2022-09-20 01:30:00|22289.1|22249.1|22295.4|22255.4|22295.4|22255.4|22276.8|22236.8|0
1663637700000|2022-09-20 01:35:00|22292.3|22252.3|22276.8|22236.8|22295.4|22255.4|22270.6|22230.6|0
1663638000000|2022-09-20 01:40:00|22276.7|22236.7|22283|22243|22283.1|22243.1|22270.5|22230.5|0
1663638300000|2022-09-20 01:45:00|22280|22240|22283.2|22243.2|22289.4|22249.4|22276.7|22236.7|0
1663638600000|2022-09-20 01:50:00|22283.1|22243.1|22304.9|22264.9|22308|22268|22283.1|22243.1|0
1663638900000|2022-09-20 01:55:00|22301.9|22261.9|22301.7|22261.7|22308.1|22268.1|22301.7|22261.7|0
1663639200000|2022-09-20 02:00:00|22301.6|22261.6|22301.6|22261.6|22301.8|22261.8|22295.4|22255.4|0
1663639500000|2022-09-20 02:05:00|22301.5|22261.5|22301.6|22261.6|22301.7|22261.7|22295.3|22255.3|0
1663639800000|2022-09-20 02:10:00|22295.5|22255.5|22307.9|22267.9|22314.1|22274.1|22295.4|22255.4|0
1663640100000|2022-09-20 02:15:00|22307.8|22267.8|22314.1|22274.1|22314.1|22274.1|22307.8|22267.8|0
1663640400000|2022-09-20 02:20:00|22314|22274|22314|22274|22314.1|22274.1|22307.9|22267.9|0
1663640700000|2022-09-20 02:25:00|22314.1|22274.1|22314.3|22274.3|22314.3|22274.3|22307.8|22267.8|0
1663641000000|2022-09-20 02:30:00|22314.2|22274.2|22310.1|22270.1|22314.3|22274.3|22307.1|22267.1|0
1663641300000|2022-09-20 02:35:00|22307|22267|22306.9|22266.9|22313.2|22273.2|22306.9|22266.9|0
1663641600000|2022-09-20 02:40:00|22306.8|22266.8|22300.7|22260.7|22306.9|22266.9|22300.6|22260.6|0
1663641900000|2022-09-20 02:45:00|22300.6|22260.6|22300.8|22260.8|22307|22267|22294.4|22254.4|0
1663642200000|2022-09-20 02:50:00|22300.7|22260.7|22307|22267|22307|22267|22300.7|22260.7|0
1663642500000|2022-09-20 02:55:00|22307.1|22267.1|22316.3|22276.3|22319.4|22279.4|22307.1|22267.1|0
1663642800000|2022-09-20 03:00:00|22319.4|22279.4|22307.1|22267.1|22319.4|22279.4|22300.9|22260.9|0
1663643100000|2022-09-20 03:05:00|22301|22261|22300.9|22260.9|22307.1|22267.1|22300.9|22260.9|0
1663643400000|2022-09-20 03:10:00|22301|22261|22307.2|22267.2|22307.2|22267.2|22300.9|22260.9|0
1663643700000|2022-09-20 03:15:00|22307.3|22267.3|22300.8|22260.8|22307.3|22267.3|22300.8|22260.8|0
1663644000000|2022-09-20 03:20:00|22300.9|22260.9|22300.8|22260.8|22300.9|22260.9|22300.8|22260.8|0
1663644300000|2022-09-20 03:25:00|22300.9|22260.9|22300.9|22260.9|22301|22261|22300.8|22260.8|0
1663644600000|2022-09-20 03:30:00|22301|22261|22307.1|22267.1|22307.2|22267.2|22300.9|22260.9|0
1663644900000|2022-09-20 03:35:00|22307.2|22267.2|22313.4|22273.4|22313.4|22273.4|22307.1|22267.1|0
1663645200000|2022-09-20 03:40:00|22313.3|22273.3|22307.3|22267.3|22313.3|22273.3|22301|22261|0
1663645500000|2022-09-20 03:45:00|22307.2|22267.2|22313.6|22273.6|22313.6|22273.6|22307.2|22267.2|0
1663645800000|2022-09-20 03:50:00|22313.5|22273.5|22307.3|22267.3|22313.6|22273.6|22307.2|22267.2|0
1663646100000|2022-09-20 03:55:00|22307.2|22267.2|22307.4|22267.4|22307.4|22267.4|22307.2|22267.2|0
1663646400000|2022-09-20 04:00:00|22307.3|22267.3|22307.4|22267.4|22307.4|22267.4|22307.3|22267.3|0
1663646700000|2022-09-20 04:05:00|22307.5|22267.5|22307.2|22267.2|22307.5|22267.5|22307.2|22267.2|0
1663647000000|2022-09-20 04:10:00|22307.3|22267.3|22307.4|22267.4|22307.4|22267.4|22307.2|22267.2|0
1663647300000|2022-09-20 04:15:00|22313.5|22273.5|22313.5|22273.5|22313.7|22273.7|22313.5|22273.5|0
1663647600000|2022-09-20 04:20:00|22307.4|22267.4|22307.3|22267.3|22313.5|22273.5|22307.2|22267.2|0
1663647900000|2022-09-20 04:25:00|22307.4|22267.4|22307.3|22267.3|22313.5|22273.5|22307.3|22267.3|0
1663648200000|2022-09-20 04:30:00|22307.4|22267.4|22307.5|22267.5|22313.6|22273.6|22307.3|22267.3|0
1663648500000|2022-09-20 04:35:00|22310.6|22270.6|22307.5|22267.5|22310.6|22270.6|22307.4|22267.4|0
1663648800000|2022-09-20 04:40:00|22307.4|22267.4|22307.5|22267.5|22307.5|22267.5|22301.3|22261.3|0
1663649100000|2022-09-20 04:45:00|22307.6|22267.6|22307.5|22267.5|22307.6|22267.6|22307.5|22267.5|0
1663649400000|2022-09-20 04:50:00|22307.4|22267.4|22301.2|22261.2|22307.4|22267.4|22301.1|22261.1|0
1663649700000|2022-09-20 04:55:00|22301.1|22261.1|22301.3|22261.3|22301.3|22261.3|22301.1|22261.1|0
1663650000000|2022-09-20 05:00:00|22301.2|22261.2|22295.1|22255.1|22301.2|22261.2|22294.9|22254.9|0
1663650300000|2022-09-20 05:05:00|22295|22255|22307.5|22267.5|22307.5|22267.5|22295|22255|0
1663650600000|2022-09-20 05:10:00|22307.4|22267.4|22301.2|22261.2|22307.5|22267.5|22301.2|22261.2|0
1663650900000|2022-09-20 05:15:00|22301.3|22261.3|22301.2|22261.2|22301.3|22261.3|22301|22261|0
1663651200000|2022-09-20 05:20:00|22301.1|22261.1|22307.4|22267.4|22307.4|22267.4|22301.1|22261.1|0
1663651500000|2022-09-20 05:25:00|22307.5|22267.5|22320.1|22280.1|22320.1|22280.1|22307.4|22267.4|0
1663651800000|2022-09-20 05:30:00|22326.3|22286.3|22313.9|22273.9|22326.4|22286.4|22313.9|22273.9|0
1663652100000|2022-09-20 05:35:00|22317|22277|22320.1|22280.1|22320.1|22280.1|22313.8|22273.8|0
1663652400000|2022-09-20 05:40:00|22320.2|22280.2|22326.3|22286.3|22332.4|22292.4|22320.1|22280.1|0
1663652700000|2022-09-20 05:45:00|22332.4|22292.4|22326.1|22286.1|22332.4|22292.4|22326.1|22286.1|0
1663653000000|2022-09-20 05:50:00|22326.2|22286.2|22326|22286|22332.3|22292.3|22326|22286|0
1663653300000|2022-09-20 05:55:00|22326.1|22286.1|22326.1|22286.1|22326.1|22286.1|22319.9|22279.9|0
1663653600000|2022-09-20 06:00:00|22326.2|22286.2|22274.4|22259.4|22338.4|22298.4|22249.4|22234.4|60
1663653900000|2022-09-20 06:05:00|22276.9|22261.9|22296.9|22281.9|22309.4|22294.4|22276.9|22261.9|59
1663654200000|2022-09-20 06:10:00|22291.9|22276.9|22279.4|22264.4|22301.9|22286.9|22271.9|22256.9|33
1663654500000|2022-09-20 06:15:00|22281.9|22266.9|22269.4|22254.4|22281.9|22266.9|22261.9|22246.9|18
1663654800000|2022-09-20 06:20:00|22271.9|22256.9|22259.4|22244.4|22274.4|22259.4|22256.9|22241.9|30
1663655100000|2022-09-20 06:25:00|22261.9|22246.9|22259.4|22244.4|22261.9|22246.9|22251.9|22236.9|48
1663655400000|2022-09-20 06:30:00|22256.9|22241.9|22254.4|22239.4|22261.9|22246.9|22251.9|22236.9|29
1663655700000|2022-09-20 06:35:00|22256.9|22241.9|22264.4|22249.4|22276.9|22261.9|22231.9|22216.9|80
1663656000000|2022-09-20 06:40:00|22266.9|22251.9|22259.4|22244.4|22266.9|22251.9|22249.4|22234.4|13
1663656300000|2022-09-20 06:45:00|22256.9|22241.9|22269.4|22254.4|22274.4|22259.4|22249.4|22234.4|22
1663656600000|2022-09-20 06:50:00|22266.9|22251.9|22284.4|22269.4|22286.9|22271.9|22266.9|22251.9|11
1663656900000|2022-09-20 06:55:00|22286.9|22271.9|22269.4|22254.4|22299.4|22284.4|22256.9|22241.9|51
1663657200000|2022-09-20 07:00:00|22259.4|22244.4|22286.9|22271.9|22299.4|22284.4|22234.4|22219.4|440
1663657500000|2022-09-20 07:05:00|22291.9|22276.9|22336.9|22321.9|22366.9|22351.9|22291.9|22276.9|473
1663657800000|2022-09-20 07:10:00|22331.9|22316.9|22341.9|22326.9|22381.9|22366.9|22331.9|22316.9|261
1663658100000|2022-09-20 07:15:00|22344.4|22329.4|22324.4|22309.4|22351.9|22336.9|22311.9|22296.9|257
1663658400000|2022-09-20 07:20:00|22326.9|22311.9|22336.9|22321.9|22361.9|22346.9|22321.9|22306.9|241
1663658700000|2022-09-20 07:25:00|22339.4|22324.4|22284.4|22269.4|22339.4|22324.4|22271.9|22256.9|208
1663659000000|2022-09-20 07:30:00|22286.9|22271.9|22231.9|22216.9|22296.9|22281.9|22216.9|22201.9|320
1663659300000|2022-09-20 07:35:00|22224.4|22209.4|22174.4|22159.4|22231.9|22216.9|22174.4|22159.4|271
1663659600000|2022-09-20 07:40:00|22174|22159|22139|22124|22181.5|22166.5|22136.5|22121.5|213
1663659900000|2022-09-20 07:45:00|22136.5|22121.5|22171.5|22156.5|22201.5|22186.5|22111.5|22096.5|307
1663660200000|2022-09-20 07:50:00|22174|22159|22164|22149|22191.5|22176.5|22161.5|22146.5|111
1663660500000|2022-09-20 07:55:00|22166.5|22151.5|22146.5|22131.5|22171.5|22156.5|22126.5|22111.5|206
1663660800000|2022-09-20 08:00:00|22149|22134|22096.5|22081.5|22149|22134|22086.5|22071.5|203
1663661100000|2022-09-20 08:05:00|22094|22079|22074|22059|22101.5|22086.5|22061.5|22046.5|273
1663661400000|2022-09-20 08:10:00|22071.5|22056.5|22089|22074|22089|22074|22046.5|22031.5|206
1663661700000|2022-09-20 08:15:00|22086.5|22071.5|22066.5|22051.5|22091.5|22076.5|22061.5|22046.5|197
1663662000000|2022-09-20 08:20:00|22071.5|22056.5|22064|22049|22071.5|22056.5|22046.5|22031.5|135
1663662300000|2022-09-20 08:25:00|22061.5|22046.5|22084|22069|22086.5|22071.5|22046.5|22031.5|114
1663662600000|2022-09-20 08:30:00|22081.5|22066.5|22111.5|22096.5|22121.5|22106.5|22076.5|22061.5|143
1663662900000|2022-09-20 08:35:00|22109|22094|22126.5|22111.5|22131.5|22116.5|22106.5|22091.5|119
1663663200000|2022-09-20 08:40:00|22121.5|22106.5|22136.5|22121.5|22144|22129|22111.5|22096.5|92
1663663500000|2022-09-20 08:45:00|22139|22124|22111.5|22096.5|22146.5|22131.5|22106.5|22091.5|66
1663663800000|2022-09-20 08:50:00|22116.5|22101.5|22094|22079|22124|22109|22091.5|22076.5|63
1663664100000|2022-09-20 08:55:00|22096.5|22081.5|22071.5|22056.5|22101.5|22086.5|22056.5|22041.5|67
1663664400000|2022-09-20 09:00:00|22066.5|22051.5|22061.5|22046.5|22081.5|22066.5|22056.5|22041.5|53
1663664700000|2022-09-20 09:05:00|22064|22049|22046.5|22031.5|22066.5|22051.5|22039|22024|121
1663665000000|2022-09-20 09:10:00|22041.5|22026.5|22021.5|22006.5|22046.5|22031.5|22021.5|22006.5|117
1663665300000|2022-09-20 09:15:00|22024|22009|22021.5|22006.5|22029|22014|22016.5|22001.5|91
1663665600000|2022-09-20 09:20:00|22016.5|22001.5|21984|21969|22021.5|22006.5|21984|21969|203
1663665900000|2022-09-20 09:25:00|21981.5|21966.5|22031.5|22016.5|22041.5|22026.5|21981.5|21966.5|210
1663666200000|2022-09-20 09:30:00|22034|22019|22001.5|21986.5|22046.5|22031.5|21999|21984|87
1663666500000|2022-09-20 09:35:00|21999|21984|21986.5|21971.5|22001.5|21986.5|21966.5|21951.5|130
1663666800000|2022-09-20 09:40:00|21984|21969|21946.5|21931.5|21986.5|21971.5|21944|21929|148
1663667100000|2022-09-20 09:45:00|21944|21929|21936.5|21921.5|21946.5|21931.5|21926.5|21911.5|238
1663667400000|2022-09-20 09:50:00|21939|21924|21951.5|21936.5|21956.5|21941.5|21931.5|21916.5|151
1663667700000|2022-09-20 09:55:00|21949|21934|21976.5|21961.5|21976.5|21961.5|21946.5|21931.5|114
1663668000000|2022-09-20 10:00:00|21974|21959|21956.5|21941.5|21976.5|21961.5|21934|21919|126
1663668300000|2022-09-20 10:05:00|21954|21939|21921.5|21906.5|21956.5|21941.5|21921.5|21906.5|142
1663668600000|2022-09-20 10:10:00|21919|21904|21949|21934|21959|21944|21911.5|21896.5|92
1663668900000|2022-09-20 10:15:00|21946.5|21931.5|21946.5|21931.5|21951.5|21936.5|21926.5|21911.5|78
1663669200000|2022-09-20 10:20:00|21949|21934|21941.5|21926.5|21951.5|21936.5|21916.5|21901.5|145
1663669500000|2022-09-20 10:25:00|21939|21924|21964|21949|21966.5|21951.5|21926.5|21911.5|88
1663669800000|2022-09-20 10:30:00|21961.5|21946.5|21986.5|21971.5|21986.5|21971.5|21959|21944|81
1663670100000|2022-09-20 10:35:00|21989|21974|21981.5|21966.5|21996.5|21981.5|21976.5|21961.5|82
1663670400000|2022-09-20 10:40:00|21979|21964|21966.5|21951.5|21986.5|21971.5|21961.5|21946.5|73
1663670700000|2022-09-20 10:45:00|21969|21954|21959|21944|21974|21959|21939|21924|115
1663671000000|2022-09-20 10:50:00|21961.5|21946.5|21971.5|21956.5|21981.5|21966.5|21959|21944|67
1663671300000|2022-09-20 10:55:00|21966.5|21951.5|21969|21954|21981.5|21966.5|21961.5|21946.5|22
1663671600000|2022-09-20 11:00:00|21966.5|21951.5|21981.5|21966.5|21996.5|21981.5|21964|21949|58
1663671900000|2022-09-20 11:05:00|21976.5|21961.5|21981.5|21966.5|22001.5|21986.5|21974|21959|92
1663672200000|2022-09-20 11:10:00|21984|21969|21964|21949|21986.5|21971.5|21951.5|21936.5|52
1663672500000|2022-09-20 11:15:00|21961.5|21946.5|22001.5|21986.5|22001.5|21986.5|21961.5|21946.5|57
1663672800000|2022-09-20 11:20:00|21999|21984|21981.5|21966.5|22001.5|21986.5|21981.5|21966.5|49
1663673100000|2022-09-20 11:25:00|21984|21969|21996.5|21981.5|22001.5|21986.5|21979|21964|71
1663673400000|2022-09-20 11:30:00|21991.5|21976.5|21991.5|21976.5|22011.5|21996.5|21986.5|21971.5|137
1663673700000|2022-09-20 11:35:00|21996.5|21981.5|21986.5|21971.5|21999|21984|21981.5|21966.5|29
1663674000000|2022-09-20 11:40:00|21987.9|21972.9|21955.4|21940.4|21987.9|21972.9|21950.4|21935.4|52
1663674300000|2022-09-20 11:45:00|21952.9|21937.9|21940.4|21925.4|21957.9|21942.9|21930.4|21915.4|223
1663674600000|2022-09-20 11:50:00|21942.9|21927.9|21942.9|21927.9|21957.9|21942.9|21937.9|21922.9|55
1663674900000|2022-09-20 11:55:00|21945.4|21930.4|21937.9|21922.9|21950.4|21935.4|21937.9|21922.9|40
1663675200000|2022-09-20 12:00:00|21940.4|21925.4|21932.9|21917.9|21957.9|21942.9|21922.9|21907.9|80
1663675500000|2022-09-20 12:05:00|21930.4|21915.4|21902.9|21887.9|21932.9|21917.9|21897.9|21882.9|166
1663675800000|2022-09-20 12:10:00|21905.4|21890.4|21902.9|21887.9|21922.9|21907.9|21897.9|21882.9|87
1663676100000|2022-09-20 12:15:00|21897.9|21882.9|21897.9|21882.9|21917.9|21902.9|21892.9|21877.9|90
1663676400000|2022-09-20 12:20:00|21900.4|21885.4|21887.9|21872.9|21902.9|21887.9|21882.9|21867.9|160
1663676700000|2022-09-20 12:25:00|21890.4|21875.4|21875.4|21860.4|21895.4|21880.4|21870.4|21855.4|139
1663677000000|2022-09-20 12:30:00|21877.9|21862.9|21880.4|21865.4|21892.9|21877.9|21872.9|21857.9|134
1663677300000|2022-09-20 12:35:00|21882.9|21867.9|21887.9|21872.9|21900.4|21885.4|21867.9|21852.9|89
1663677600000|2022-09-20 12:40:00|21885.4|21870.4|21885.4|21870.4|21902.9|21887.9|21882.9|21867.9|116
1663677900000|2022-09-20 12:45:00|21887.9|21872.9|21875.4|21860.4|21897.9|21882.9|21862.9|21847.9|343
1663678200000|2022-09-20 12:50:00|21872.9|21857.9|21882.9|21867.9|21882.9|21867.9|21860.4|21845.4|132
1663678500000|2022-09-20 12:55:00|21880.4|21865.4|21862.9|21847.9|21895.4|21880.4|21857.9|21842.9|278
1663678800000|2022-09-20 13:00:00|21867.9|21852.9|21895.4|21880.4|21897.9|21882.9|21862.9|21847.9|144
1663679100000|2022-09-20 13:05:00|21892.9|21877.9|21887.9|21872.9|21897.9|21882.9|21865.4|21850.4|160
1663679400000|2022-09-20 13:10:00|21892.9|21877.9|21907.9|21892.9|21912.9|21897.9|21887.9|21872.9|197
1663679700000|2022-09-20 13:15:00|21902.9|21887.9|21887.9|21872.9|21907.9|21892.9|21877.9|21862.9|136
1663680000000|2022-09-20 13:20:00|21885.4|21870.4|21872.9|21857.9|21887.9|21872.9|21862.9|21847.9|70
1663680300000|2022-09-20 13:25:00|21870.4|21855.4|21877.9|21862.9|21877.9|21862.9|21865.4|21850.4|69
1663680600000|2022-09-20 13:30:00|21882.9|21867.9|21857.9|21842.9|21882.9|21867.9|21837.9|21822.9|189
1663680900000|2022-09-20 13:35:00|21855.4|21840.4|21837.9|21822.9|21855.4|21840.4|21817.9|21802.9|175
1663681200000|2022-09-20 13:40:00|21842.9|21827.9|21837.9|21822.9|21842.9|21827.9|21810.4|21795.4|167
1663681500000|2022-09-20 13:45:00|21835.4|21820.4|21837.9|21822.9|21857.9|21842.9|21832.9|21817.9|237
1663681800000|2022-09-20 13:50:00|21832.9|21817.9|21817.9|21802.9|21847.9|21832.9|21797.9|21782.9|247
1663682100000|2022-09-20 13:55:00|21820.4|21805.4|21807.9|21792.9|21835.4|21820.4|21797.9|21782.9|163
1663682400000|2022-09-20 14:00:00|21802.9|21787.9|21812.9|21797.9|21822.9|21807.9|21795.4|21780.4|292
1663682700000|2022-09-20 14:05:00|21807.9|21792.9|21832.9|21817.9|21842.9|21827.9|21807.9|21792.9|282
1663683000000|2022-09-20 14:10:00|21834.2|21819.2|21799.2|21784.2|21839.2|21824.2|21779.2|21764.2|403
1663683300000|2022-09-20 14:15:00|21801.7|21786.7|21764.2|21749.2|21809.2|21794.2|21764.2|21749.2|271
1663683600000|2022-09-20 14:20:00|21759.2|21744.2|21769.2|21754.2|21791.7|21776.7|21759.2|21744.2|148
1663683900000|2022-09-20 14:25:00|21774.2|21759.2|21801.7|21786.7|21804.2|21789.2|21764.2|21749.2|138
1663684200000|2022-09-20 14:30:00|21799.2|21784.2|21769.2|21754.2|21799.2|21784.2|21764.2|21749.2|120
1663684500000|2022-09-20 14:35:00|21766.7|21751.7|21749.2|21734.2|21774.2|21759.2|21734.2|21719.2|230
1663684800000|2022-09-20 14:40:00|21751.7|21736.7|21774.2|21759.2|21779.2|21764.2|21744.2|21729.2|149
1663685100000|2022-09-20 14:45:00|21769.2|21754.2|21774.2|21759.2|21774.2|21759.2|21746.7|21731.7|159
1663685400000|2022-09-20 14:50:00|21771.7|21756.7|21786.7|21771.7|21799.2|21784.2|21769.2|21754.2|325
1663685700000|2022-09-20 14:55:00|21784.2|21769.2|21809.2|21794.2|21809.2|21794.2|21784.2|21769.2|135
1663686000000|2022-09-20 15:00:00|21804.2|21789.2|21779.2|21764.2|21814.2|21799.2|21766.7|21751.7|179
1663686300000|2022-09-20 15:05:00|21784.2|21769.2|21819.2|21804.2|21824.2|21809.2|21774.2|21759.2|97
1663686600000|2022-09-20 15:10:00|21816.7|21801.7|21799.2|21784.2|21819.2|21804.2|21794.2|21779.2|240
1663686900000|2022-09-20 15:15:00|21796.7|21781.7|21774.2|21759.2|21804.2|21789.2|21769.2|21754.2|278
1663687200000|2022-09-20 15:20:00|21769.2|21754.2|21754.2|21739.2|21781.7|21766.7|21754.2|21739.2|243
1663687500000|2022-09-20 15:25:00|21751.7|21736.7|21774.2|21759.2|21779.2|21764.2|21749.2|21734.2|499
1663687800000|2022-09-20 15:30:00|21779.2|21764.2|21784.2|21769.2|21789.2|21774.2|21764.2|21749.2|816
1663688100000|2022-09-20 15:35:00|21781.7|21766.7|21776.7|21761.7|21794.2|21779.2|21764.2|21749.2|334
1663688400000|2022-09-20 15:40:00|21779.2|21764.2|21781.7|21766.7|21784.2|21769.2|21769.2|21754.2|103
1663688700000|2022-09-20 15:45:00|21779.2|21764.2|21794.2|21779.2|21799.2|21784.2|21779.2|21764.2|78
1663689000000|2022-09-20 15:50:00|21796.7|21776.7|21821.7|21801.7|21821.7|21801.7|21796.7|21776.7|41
1663689300000|2022-09-20 15:55:00|21826.7|21806.7|21836.7|21816.7|21841.7|21821.7|21821.7|21801.7|39
1663689600000|2022-09-20 16:00:00|21831.7|21811.7|21836.7|21816.7|21841.7|21821.7|21826.7|21801.7|24
1663689900000|2022-09-20 16:05:00|21841.7|21821.7|21831.7|21806.7|21846.7|21821.7|21826.7|21806.7|22
1663690200000|2022-09-20 16:10:00|21826.7|21811.7|21831.7|21806.7|21831.7|21811.7|21816.7|21796.7|12
1663690500000|2022-09-20 16:15:00|21826.7|21811.7|21811.7|21786.7|21831.7|21811.7|21801.7|21781.7|9
1663690800000|2022-09-20 16:20:00|21816.7|21791.7|21801.7|21776.7|21816.7|21796.7|21796.7|21776.7|14
1663691100000|2022-09-20 16:25:00|21796.7|21771.7|21771.7|21751.7|21801.7|21776.7|21771.7|21751.7|17
1663691400000|2022-09-20 16:30:00|21776.7|21756.7|21756.7|21736.7|21781.7|21761.7|21756.7|21736.7|86
1663691700000|2022-09-20 16:35:00|21761.7|21741.7|21761.7|21741.7|21771.7|21746.7|21756.7|21731.7|33
1663692000000|2022-09-20 16:40:00|21756.7|21736.7|21746.7|21726.7|21761.7|21736.7|21746.7|21726.7|30
1663692300000|2022-09-20 16:45:00|21751.7|21731.7|21751.7|21731.7|21756.7|21731.7|21741.7|21721.7|30
1663692600000|2022-09-20 16:50:00|21746.7|21726.7|21766.7|21746.7|21766.7|21746.7|21741.7|21721.7|35
1663692900000|2022-09-20 16:55:00|21761.7|21741.7|21761.7|21741.7|21771.7|21751.7|21756.7|21736.7|17
1663693200000|2022-09-20 17:00:00|21766.7|21736.7|21756.7|21736.7|21776.7|21751.7|21756.7|21736.7|14
1663693500000|2022-09-20 17:05:00|21751.7|21726.7|21746.7|21721.7|21756.7|21731.7|21736.7|21711.7|30
1663693800000|2022-09-20 17:10:00|21741.7|21716.7|21726.7|21706.7|21746.7|21721.7|21721.7|21701.7|56
1663694100000|2022-09-20 17:15:00|21721.7|21701.7|21706.7|21681.7|21721.7|21701.7|21701.7|21681.7|64
1663694400000|2022-09-20 17:20:00|21701.7|21686.7|21721.7|21696.7|21721.7|21701.7|21691.7|21671.7|115
1663694700000|2022-09-20 17:25:00|21716.7|21691.7|21681.7|21656.7|21716.7|21696.7|21671.7|21651.7|113
1663695000000|2022-09-20 17:30:00|21676.7|21651.7|21631.7|21606.7|21676.7|21651.7|21626.7|21606.7|166
1663695300000|2022-09-20 17:35:00|21636.7|21611.7|21636.7|21616.7|21641.7|21621.7|21626.7|21606.7|57
1663695600000|2022-09-20 17:40:00|21631.7|21611.7|21651.7|21631.7|21661.7|21641.7|21631.7|21611.7|52
1663695900000|2022-09-20 17:45:00|21646.7|21626.7|21636.7|21611.7|21656.7|21636.7|21631.7|21611.7|33
1663696200000|2022-09-20 17:50:00|21631.7|21616.7|21626.7|21606.7|21636.7|21616.7|21616.7|21596.7|37
1663696500000|2022-09-20 17:55:00|21631.7|21601.7|21621.7|21596.7|21631.7|21606.7|21611.7|21591.7|40
1663696800000|2022-09-20 18:00:00|21616.7|21601.7|21636.7|21611.7|21636.7|21616.7|21616.7|21596.7|17
1663697100000|2022-09-20 18:05:00|21631.7|21616.7|21646.7|21626.7|21646.7|21626.7|21631.7|21611.7|40
1663697400000|2022-09-20 18:10:00|21641.7|21621.7|21651.7|21631.7|21651.7|21631.7|21631.7|21611.7|32
1663697700000|2022-09-20 18:15:00|21646.7|21626.7|21656.7|21636.7|21656.7|21636.7|21621.7|21601.7|54
1663698000000|2022-09-20 18:20:00|21651.7|21631.7|21681.7|21656.7|21686.7|21666.7|21651.7|21631.7|42
1663698300000|2022-09-20 18:25:00|21676.7|21661.7|21666.7|21651.7|21686.7|21666.7|21661.7|21641.7|34
1663698600000|2022-09-20 18:30:00|21664.2|21649.2|21639.2|21624.2|21664.2|21649.2|21639.2|21624.2|24
1663698900000|2022-09-20 18:35:00|21641.7|21626.7|21641.7|21626.7|21649.2|21634.2|21634.2|21619.2|10
1663699200000|2022-09-20 18:40:00|21644.2|21629.2|21646.7|21631.7|21659.2|21644.2|21624.2|21609.2|18
1663699500000|2022-09-20 18:45:00|21649.2|21634.2|21696.7|21681.7|21711.7|21696.7|21644.2|21629.2|37
1663699800000|2022-09-20 18:50:00|21694.2|21679.2|21681.7|21666.7|21699.2|21684.2|21676.7|21661.7|15
1663700100000|2022-09-20 18:55:00|21684.2|21669.2|21699.2|21684.2|21706.7|21691.7|21676.7|21661.7|12
1663700400000|2022-09-20 19:00:00|21696.7|21681.7|21701.7|21686.7|21729.2|21714.2|21694.2|21679.2|23
1663700700000|2022-09-20 19:05:00|21704.2|21689.2|21681.7|21666.7|21709.2|21694.2|21671.7|21656.7|24
1663701000000|2022-09-20 19:10:00|21684.2|21669.2|21714.2|21699.2|21714.2|21699.2|21676.7|21661.7|20
1663701300000|2022-09-20 19:15:00|21711.7|21696.7|21729.2|21714.2|21734.2|21719.2|21709.2|21694.2|27
1663701600000|2022-09-20 19:20:00|21731.7|21716.7|21746.7|21731.7|21754.2|21739.2|21724.2|21709.2|22
1663701900000|2022-09-20 19:25:00|21744.2|21729.2|21754.2|21739.2|21761.7|21746.7|21744.2|21729.2|18
1663702200000|2022-09-20 19:30:00|21756.7|21741.7|21769.2|21754.2|21771.7|21756.7|21729.2|21714.2|63
1663702500000|2022-09-20 19:35:00|21766.7|21751.7|21791.7|21776.7|21796.7|21781.7|21766.7|21751.7|46
1663702800000|2022-09-20 19:40:00|21789.2|21774.2|21796.7|21781.7|21796.7|21781.7|21776.7|21761.7|34
1663703100000|2022-09-20 19:45:00|21799.2|21784.2|21796.7|21781.7|21809.2|21794.2|21789.2|21774.2|39
1663703400000|2022-09-20 19:50:00|21794.2|21779.2|21774.2|21759.2|21804.2|21789.2|21764.2|21749.2|63
1663703700000|2022-09-20 19:55:00|21771.7|21756.7|21749.2|21734.2|21774.2|21759.2|21749.2|21734.2|78
1663704000000|2022-09-20 20:00:00|21750.2|21710.2|21779.8|21739.8|21799.3|21759.3|21750.2|21710.2|0
1663704300000|2022-09-20 20:05:00|21778.6|21738.6|21802.4|21762.4|21803.7|21763.7|21776.8|21736.8|0
1663704600000|2022-09-20 20:10:00|21800.6|21760.6|21793.7|21753.7|21809.3|21769.3|21793|21753|0
1663704900000|2022-09-20 20:15:00|21794.9|21754.9|21786.8|21746.8|21804.9|21764.9|21786.8|21746.8|0
1663705200000|2022-09-20 20:20:00|21788|21748|21782.4|21742.4|21791.2|21751.2|21782.4|21742.4|0
1663705500000|2022-09-20 20:25:00|21783|21743|21779.9|21739.9|21788|21748|21778.6|21738.6|0
1663705800000|2022-09-20 20:30:00|21779.8|21739.8|21778.1|21738.1|21785.5|21745.5|21776.8|21736.8|0
1663706100000|2022-09-20 20:35:00|21778.7|21738.7|21780|21740|21782.5|21742.5|21770|21730|0
1663706400000|2022-09-20 20:40:00|21781.2|21741.2|21779.8|21739.8|21781.2|21741.2|21775.4|21735.4|0
1663706700000|2022-09-20 20:45:00|21781|21741|21786.2|21746.2|21786.2|21746.2|21780.4|21740.4|0
1663707000000|2022-09-20 20:50:00|21785.6|21745.6|21787.5|21747.5|21789.3|21749.3|21783.7|21743.7|0
1663707300000|2022-09-20 20:55:00|21787.4|21747.4|21795.1|21755.1|21796.3|21756.3|21785.1|21745.1|0
1663707600000|2022-09-20 21:00:00|21794.5|21754.5|21792.6|21752.6|21795.1|21755.1|21790.7|21750.7|0
1663707900000|2022-09-20 21:05:00|21786.5|21746.5|21784.6|21744.6|21787.8|21747.8|21784.6|21744.6|0
1663708200000|2022-09-20 21:10:00|21784|21744|21784.6|21744.6|21784.6|21744.6|21784|21744|0
1663708500000|2022-09-20 21:15:00|21784|21744|21782.8|21742.8|21784.6|21744.6|21782.8|21742.8|0
1663708800000|2022-09-20 21:20:00|21782.1|21742.1|21782.8|21742.8|21782.8|21742.8|21781.5|21741.5|0
1663709100000|2022-09-20 21:25:00|21783.4|21743.4|21780.9|21740.9|21783.4|21743.4|21780.9|21740.9|0
1663709400000|2022-09-20 21:30:00|21781.5|21741.5|21782.1|21742.1|21782.8|21742.8|21779.6|21739.6|0
1663709700000|2022-09-20 21:35:00|21782.2|21742.2|21782.1|21742.1|21784|21744|21781.5|21741.5|0
1663710000000|2022-09-20 21:40:00|21781.5|21741.5|21781.5|21741.5|21781.5|21741.5|21780.9|21740.9|0
1663710300000|2022-09-20 21:45:00|21782.1|21742.1|21780.9|21740.9|21782.8|21742.8|21780.9|21740.9|0
1663710600000|2022-09-20 21:50:00|21781.5|21741.5|21781.5|21741.5|21782.1|21742.1|21781.5|21741.5|0
1663710900000|2022-09-20 21:55:00|21780.9|21740.9|21782.1|21742.1|21783.4|21743.4|21780.9|21740.9|0
1663711200000|2022-09-20 22:00:00|21782.2|21742.2|21766.5|21726.5|21785.3|21745.3|21757.7|21717.7|0
1663711500000|2022-09-20 22:05:00|21767.7|21727.7|21760.2|21720.2|21770.2|21730.2|21757.1|21717.1|0
1663711800000|2022-09-20 22:10:00|21760.8|21720.8|21743.6|21703.6|21766.5|21726.5|21742.4|21702.4|0
1663712100000|2022-09-20 22:15:00|21744.2|21704.2|21741.8|21701.8|21746.8|21706.8|21741.1|21701.1|0
1663712400000|2022-09-20 22:20:00|21742.4|21702.4|21744.2|21704.2|21745.5|21705.5|21739.9|21699.9|0
1663712700000|2022-09-20 22:25:00|21744.3|21704.3|21745.5|21705.5|21755.5|21715.5|21744.2|21704.2|0
1663713000000|2022-09-20 22:30:00|21746.8|21706.8|21749.9|21709.9|21753.7|21713.7|21746.8|21706.8|0
1663713300000|2022-09-20 22:35:00|21749.8|21709.8|21749.9|21709.9|21752.4|21712.4|21746.8|21706.8|0
1663713600000|2022-09-20 22:40:00|21751.1|21711.1|21756.8|21716.8|21758|21718|21751.1|21711.1|0
1663713900000|2022-09-20 22:45:00|21756.7|21716.7|21751|21711|21756.7|21716.7|21747.9|21707.9|0
1663714200000|2022-09-20 22:50:00|21751.1|21711.1|21752.3|21712.3|21759.2|21719.2|21751.1|21711.1|0
1663714500000|2022-09-20 22:55:00|21752.9|21712.9|21762.3|21722.3|21762.3|21722.3|21752.3|21712.3|0
1663714800000|2022-09-20 23:00:00|21762.4|21722.4|21759.2|21719.2|21767.9|21727.9|21757.9|21717.9|0
1663715100000|2022-09-20 23:05:00|21758.6|21718.6|21738.5|21698.5|21759.8|21719.8|21737.3|21697.3|0
1663715400000|2022-09-20 23:10:00|21737.9|21697.9|21727.2|21687.2|21742.3|21702.3|21727.2|21687.2|0
1663715700000|2022-09-20 23:15:00|21727.3|21687.3|21733.5|21693.5|21735.4|21695.4|21727.2|21687.2|0
1663716000000|2022-09-20 23:20:00|21734.1|21694.1|21738.5|21698.5|21739.8|21699.8|21734.1|21694.1|0
1663716300000|2022-09-20 23:25:00|21738.6|21698.6|21739.8|21699.8|21746|21706|21738.6|21698.6|0
1663716600000|2022-09-20 23:30:00|21741|21701|21751|21711|21751.7|21711.7|21737.3|21697.3|0
1663716900000|2022-09-20 23:35:00|21751.1|21711.1|21751|21711|21753.6|21713.6|21747.9|21707.9|0
1663717200000|2022-09-20 23:40:00|21751.1|21711.1|21754.2|21714.2|21757.9|21717.9|21751.1|21711.1|0
1663717500000|2022-09-20 23:45:00|21755.4|21715.4|21757.9|21717.9|21760.4|21720.4|21754.2|21714.2|0
1663717800000|2022-09-20 23:50:00|21758|21718|21761.7|21721.7|21763.6|21723.6|21751|21711|0
1663718100000|2022-09-20 23:55:00|21762.3|21722.3|21756.7|21716.7|21762.3|21722.3|21749.8|21709.8|0
1663718400000|2022-09-21 00:00:00|21756.6|21716.6|21768.4|21728.4|21774|21734|21750.2|21710.2|0
1663718700000|2022-09-21 00:05:00|21769|21729|21770.7|21730.7|21772.1|21732.1|21764.4|21724.4|0
1663719000000|2022-09-21 00:10:00|21772|21732|21779.5|21739.5|21786.3|21746.3|21772|21732|0
1663719300000|2022-09-21 00:15:00|21779.4|21739.4|21752.5|21712.5|21779.4|21739.4|21734|21694|0
1663719600000|2022-09-21 00:20:00|21752.6|21712.6|21752.7|21712.7|21762|21722|21746.5|21706.5|0
1663719900000|2022-09-21 00:25:00|21752.6|21712.6|21758.9|21718.9|21759|21719|21746.5|21706.5|0
1663720200000|2022-09-21 00:30:00|21759|21719|21752.8|21712.8|21759.1|21719.1|21746.7|21706.7|0
1663720500000|2022-09-21 00:35:00|21752.9|21712.9|21768.1|21728.1|21771.4|21731.4|21746.5|21706.5|0
1663720800000|2022-09-21 00:40:00|21768.2|21728.2|21771.3|21731.3|21771.4|21731.4|21765|21725|0
1663721100000|2022-09-21 00:45:00|21771.2|21731.2|21759|21719|21771.2|21731.2|21758.9|21718.9|0
1663721400000|2022-09-21 00:50:00|21758.9|21718.9|21753|21713|21758.9|21718.9|21746.6|21706.6|0
1663721700000|2022-09-21 00:55:00|21756|21716|21746.6|21706.6|21765.3|21725.3|21740.5|21700.5|0
1663722000000|2022-09-21 01:00:00|21743.6|21703.6|21740.4|21700.4|21746.7|21706.7|21740.3|21700.3|0
1663722300000|2022-09-21 01:05:00|21740.3|21700.3|21746.7|21706.7|21752.7|21712.7|21740.3|21700.3|0
1663722600000|2022-09-21 01:10:00|21746.6|21706.6|21746.7|21706.7|21746.7|21706.7|21740.4|21700.4|0
1663722900000|2022-09-21 01:15:00|21746.6|21706.6|21746.8|21706.8|21752.9|21712.9|21740.5|21700.5|0
1663723200000|2022-09-21 01:20:00|21749.8|21709.8|21734.1|21694.1|21752.8|21712.8|21733.9|21693.9|0
1663723500000|2022-09-21 01:25:00|21734|21694|21715.3|21675.3|21734.1|21694.1|21709|21669|0
1663723800000|2022-09-21 01:30:00|21709.2|21669.2|21702.9|21662.9|21715.5|21675.5|21696.9|21656.9|0
1663724100000|2022-09-21 01:35:00|21703|21663|21703.2|21663.2|21709.3|21669.3|21696.8|21656.8|0
1663724400000|2022-09-21 01:40:00|21703.1|21663.1|21706.4|21666.4|21709.4|21669.4|21703|21663|0
1663724700000|2022-09-21 01:45:00|21703.3|21663.3|21715.6|21675.6|21715.7|21675.7|21703.2|21663.2|0
1663725000000|2022-09-21 01:50:00|21715.7|21675.7|21703.3|21663.3|21715.7|21675.7|21703.3|21663.3|0
1663725300000|2022-09-21 01:55:00|21703.2|21663.2|21703.2|21663.2|21709.3|21669.3|21690.9|21650.9|0
1663725600000|2022-09-21 02:00:00|21703.3|21663.3|21703.2|21663.2|21709.4|21669.4|21703.1|21663.1|0
1663725900000|2022-09-21 02:05:00|21703.3|21663.3|21728.4|21688.4|21734.6|21694.6|21703.3|21663.3|0
1663726200000|2022-09-21 02:10:00|21728.5|21688.5|21722.3|21682.3|21731.5|21691.5|21722.2|21682.2|0
1663726500000|2022-09-21 02:15:00|21722.2|21682.2|21716.2|21676.2|21722.3|21682.3|21716|21676|0
1663726800000|2022-09-21 02:20:00|21722.2|21682.2|21722.2|21682.2|21722.3|21682.3|21716.1|21676.1|0
1663727100000|2022-09-21 02:25:00|21722.3|21682.3|21728.4|21688.4|21734.6|21694.6|21722.2|21682.2|0
1663727400000|2022-09-21 02:30:00|21728.3|21688.3|21722.3|21682.3|21728.4|21688.4|21716|21676|0
1663727700000|2022-09-21 02:35:00|21722.4|21682.4|21722.4|21682.4|21728.5|21688.5|21722.3|21682.3|0
1663728000000|2022-09-21 02:40:00|21722.5|21682.5|21728.7|21688.7|21728.7|21688.7|21722.3|21682.3|0
1663728300000|2022-09-21 02:45:00|21728.6|21688.6|21722.5|21682.5|21734.8|21694.8|21722.4|21682.4|0
1663728600000|2022-09-21 02:50:00|21722.6|21682.6|21731.6|21691.6|21734.8|21694.8|21722.5|21682.5|0
1663728900000|2022-09-21 02:55:00|21728.6|21688.6|21728.5|21688.5|21734.6|21694.6|21728.4|21688.4|0
1663729200000|2022-09-21 03:00:00|21728.4|21688.4|21728.4|21688.4|21734.6|21694.6|21725.2|21685.2|0
1663729500000|2022-09-21 03:05:00|21728.3|21688.3|21722.1|21682.1|21728.4|21688.4|21722.1|21682.1|0
1663729800000|2022-09-21 03:10:00|21722.2|21682.2|21722.2|21682.2|21728.4|21688.4|21722.2|21682.2|0
1663730100000|2022-09-21 03:15:00|21725.2|21685.2|21716|21676|21725.2|21685.2|21715.9|21675.9|0
1663730400000|2022-09-21 03:20:00|21719|21679|21716.1|21676.1|21719|21679|21715.9|21675.9|0
1663730700000|2022-09-21 03:25:00|21716|21676|21716.1|21676.1|21722.2|21682.2|21715.9|21675.9|0
1663731000000|2022-09-21 03:30:00|21719.2|21679.2|21716.1|21676.1|21722.3|21682.3|21716|21676|0
1663731300000|2022-09-21 03:35:00|21716|21676|21719.2|21679.2|21728.5|21688.5|21716|21676|0
1663731600000|2022-09-21 03:40:00|21719.1|21679.1|21716.1|21676.1|21719.1|21679.1|21716|21676|0
1663731900000|2022-09-21 03:45:00|21716.2|21676.2|21722.5|21682.5|21722.6|21682.6|21716.2|21676.2|0
1663732200000|2022-09-21 03:50:00|21722.6|21682.6|21728.6|21688.6|21728.7|21688.7|21722.5|21682.5|0
1663732500000|2022-09-21 03:55:00|21728.7|21688.7|21734.7|21694.7|21734.8|21694.8|21728.4|21688.4|0
1663732800000|2022-09-21 04:00:00|21734.8|21694.8|21728.5|21688.5|21734.8|21694.8|21728.5|21688.5|0
1663733100000|2022-09-21 04:05:00|21728.4|21688.4|21722.3|21682.3|21728.5|21688.5|21722.2|21682.2|0
1663733400000|2022-09-21 04:10:00|21722.2|21682.2|21722.2|21682.2|21728.4|21688.4|21722.1|21682.1|0
1663733700000|2022-09-21 04:15:00|21722.3|21682.3|21722.2|21682.2|21722.3|21682.3|21722.1|21682.1|0
1663734000000|2022-09-21 04:20:00|21722.3|21682.3|21716|21676|21722.3|21682.3|21716|21676|0
1663734300000|2022-09-21 04:25:00|21713|21673|21715.9|21675.9|21716|21676|21709.8|21669.8|0
1663734600000|2022-09-21 04:30:00|21715.8|21675.8|21715.9|21675.9|21715.9|21675.9|21709.7|21669.7|0
1663734900000|2022-09-21 04:35:00|21715.8|21675.8|21716.1|21676.1|21716.1|21676.1|21715.8|21675.8|0
1663735200000|2022-09-21 04:40:00|21722.2|21682.2|21722.3|21682.3|21722.3|21682.3|21716.1|21676.1|0
1663735500000|2022-09-21 04:45:00|21722.2|21682.2|21716.1|21676.1|21722.3|21682.3|21716.1|21676.1|0
1663735800000|2022-09-21 04:50:00|21716.2|21676.2|21703.8|21663.8|21716.2|21676.2|21703.7|21663.7|0
1663736100000|2022-09-21 04:55:00|21703.9|21663.9|21710.1|21670.1|21710.1|21670.1|21703.8|21663.8|0
1663736400000|2022-09-21 05:00:00|21716.2|21676.2|21728.6|21688.6|21728.6|21688.6|21716.2|21676.2|0
1663736700000|2022-09-21 05:05:00|21734.7|21694.7|21722.4|21682.4|21741|21701|21716.1|21676.1|0
1663737000000|2022-09-21 05:10:00|21722.3|21682.3|21728.4|21688.4|21728.6|21688.6|21722.3|21682.3|0
1663737300000|2022-09-21 05:15:00|21728.3|21688.3|21734.5|21694.5|21734.5|21694.5|21728.3|21688.3|0
1663737600000|2022-09-21 05:20:00|21734.4|21694.4|21734.5|21694.5|21740.7|21700.7|21734.4|21694.4|0
1663737900000|2022-09-21 05:25:00|21734.6|21694.6|21753.1|21713.1|21753.1|21713.1|21734.5|21694.5|0
1663738200000|2022-09-21 05:30:00|21747|21707|21753.5|21713.5|21753.5|21713.5|21747|21707|0
1663738500000|2022-09-21 05:35:00|21753.4|21713.4|21746.6|21706.6|21753.4|21713.4|21746.6|21706.6|0
1663738800000|2022-09-21 05:40:00|21746.5|21706.5|21746.4|21706.4|21752.7|21712.7|21746.4|21706.4|0
1663739100000|2022-09-21 05:45:00|21746.5|21706.5|21752.5|21712.5|21752.6|21712.6|21746.3|21706.3|0
1663739400000|2022-09-21 05:50:00|21752.6|21712.6|21771.1|21731.1|21777.3|21737.3|21752.5|21712.5|0
1663739700000|2022-09-21 05:55:00|21765|21725|21690.5|21650.5|21777.2|21737.2|21677.8|21637.8|0
1663740000000|2022-09-21 06:00:00|21690.4|21650.4|21749.2|21734.2|21749.2|21734.2|21655.5|21615.5|71
1663740300000|2022-09-21 06:05:00|21754.2|21739.2|21746.7|21731.7|21759.2|21744.2|21736.7|21721.7|27
1663740600000|2022-09-21 06:10:00|21751.7|21736.7|21709.2|21694.2|21756.7|21741.7|21694.2|21679.2|63
1663740900000|2022-09-21 06:15:00|21711.7|21696.7|21731.7|21716.7|21744.2|21729.2|21704.2|21689.2|28
1663741200000|2022-09-21 06:20:00|21734.2|21719.2|21719.2|21704.2|21741.7|21726.7|21711.7|21696.7|17
1663741500000|2022-09-21 06:25:00|21716.7|21701.7|21661.7|21646.7|21716.7|21701.7|21661.7|21646.7|24
1663741800000|2022-09-21 06:30:00|21664.2|21649.2|21636.7|21621.7|21671.7|21656.7|21619.2|21604.2|54
1663742100000|2022-09-21 06:35:00|21639.2|21624.2|21619.2|21604.2|21659.2|21644.2|21619.2|21604.2|24
1663742400000|2022-09-21 06:40:00|21621.7|21606.7|21666.7|21651.7|21671.7|21656.7|21614.2|21599.2|45
1663742700000|2022-09-21 06:45:00|21669.2|21654.2|21709.2|21694.2|21711.7|21696.7|21661.7|21646.7|59
1663743000000|2022-09-21 06:50:00|21711.7|21696.7|21686.7|21671.7|21716.7|21701.7|21676.7|21661.7|26
1663743300000|2022-09-21 06:55:00|21689.2|21674.2|21689.2|21674.2|21694.2|21679.2|21661.7|21646.7|95
1663743600000|2022-09-21 07:00:00|21686.7|21671.7|21631.7|21616.7|21704.2|21689.2|21621.7|21606.7|787
1663743900000|2022-09-21 07:05:00|21629.2|21614.2|21674.2|21659.2|21684.2|21669.2|21626.7|21611.7|538
1663744200000|2022-09-21 07:10:00|21671.7|21656.7|21739.2|21724.2|21741.7|21726.7|21621.7|21606.7|459
1663744500000|2022-09-21 07:15:00|21741.7|21726.7|21754.2|21739.2|21809.2|21794.2|21734.2|21719.2|527
1663744800000|2022-09-21 07:20:00|21751.7|21736.7|21746.7|21731.7|21784.2|21769.2|21726.7|21711.7|348
1663745100000|2022-09-21 07:25:00|21749.2|21734.2|21804.2|21789.2|21819.2|21804.2|21746.7|21731.7|244
1663745400000|2022-09-21 07:30:00|21806.7|21791.7|21814.2|21799.2|21814.2|21799.2|21774.2|21759.2|271
1663745700000|2022-09-21 07:35:00|21816.7|21801.7|21844.2|21829.2|21849.2|21834.2|21814.2|21799.2|254
1663746000000|2022-09-21 07:40:00|21846.5|21831.5|21851.5|21836.5|21866.5|21851.5|21836.5|21821.5|200
1663746300000|2022-09-21 07:45:00|21854|21839|21881.5|21866.5|21889|21874|21854|21839|206
1663746600000|2022-09-21 07:50:00|21884|21869|21881.5|21866.5|21926.5|21911.5|21881.5|21866.5|296
1663746900000|2022-09-21 07:55:00|21886.5|21871.5|21871.5|21856.5|21889|21874|21856.5|21841.5|135
1663747200000|2022-09-21 08:00:00|21869|21854|21874|21859|21896.5|21881.5|21859|21844|113
1663747500000|2022-09-21 08:05:00|21871.5|21856.5|21876.5|21861.5|21879|21864|21831.5|21816.5|233
1663747800000|2022-09-21 08:10:00|21879|21864|21881.5|21866.5|21899|21884|21879|21864|153
1663748100000|2022-09-21 08:15:00|21886.5|21871.5|21929|21914|21931.5|21916.5|21886.5|21871.5|137
1663748400000|2022-09-21 08:20:00|21926.5|21911.5|21954|21939|21961.5|21946.5|21926.5|21911.5|115
1663748700000|2022-09-21 08:25:00|21956.5|21941.5|21939|21924|21961.5|21946.5|21936.5|21921.5|101
1663749000000|2022-09-21 08:30:00|21941.5|21926.5|21939|21924|21946.5|21931.5|21921.5|21906.5|135
1663749300000|2022-09-21 08:35:00|21941.5|21926.5|21939|21924|21954|21939|21929|21914|69
1663749600000|2022-09-21 08:40:00|21941.5|21926.5|21961.5|21946.5|21969|21954|21934|21919|169
1663749900000|2022-09-21 08:45:00|21964|21949|21941.5|21926.5|21966.5|21951.5|21936.5|21921.5|85
1663750200000|2022-09-21 08:50:00|21946.5|21931.5|21924|21909|21949|21934|21911.5|21896.5|159
1663750500000|2022-09-21 08:55:00|21926.5|21911.5|21934|21919|21941.5|21926.5|21911.5|21896.5|68
1663750800000|2022-09-21 09:00:00|21931.5|21916.5|21916.5|21901.5|21946.5|21931.5|21916.5|21901.5|67
1663751100000|2022-09-21 09:05:00|21914|21899|21901.5|21886.5|21921.5|21906.5|21896.5|21881.5|143
1663751400000|2022-09-21 09:10:00|21904|21889|21906.5|21891.5|21916.5|21901.5|21896.5|21881.5|64
1663751700000|2022-09-21 09:15:00|21909|21894|21881.5|21866.5|21916.5|21901.5|21876.5|21861.5|93
1663752000000|2022-09-21 09:20:00|21884|21869|21889|21874|21901.5|21886.5|21881.5|21866.5|54
1663752300000|2022-09-21 09:25:00|21886.5|21871.5|21931.5|21916.5|21934|21919|21886.5|21871.5|48
1663752600000|2022-09-21 09:30:00|21926.5|21911.5|21951.5|21936.5|21956.5|21941.5|21926.5|21911.5|67
1663752900000|2022-09-21 09:35:00|21956.5|21941.5|21956.5|21941.5|21966.5|21951.5|21949|21934|63
1663753200000|2022-09-21 09:40:00|21959|21944|21966.5|21951.5|21981.5|21966.5|21956.5|21941.5|96
1663753500000|2022-09-21 09:45:00|21969|21954|21986.5|21971.5|21986.5|21971.5|21966.5|21951.5|69
1663753800000|2022-09-21 09:50:00|21984|21969|21971.5|21956.5|21986.5|21971.5|21961.5|21946.5|54
1663754100000|2022-09-21 09:55:00|21969|21954|21981.5|21966.5|21986.5|21971.5|21969|21954|92
1663754400000|2022-09-21 10:00:00|21979|21964|21971.5|21956.5|21991.5|21976.5|21971.5|21956.5|108
1663754700000|2022-09-21 10:05:00|21974|21959|21976.5|21961.5|21981.5|21966.5|21964|21949|62
1663755000000|2022-09-21 10:10:00|21974|21959|21976.5|21961.5|21981.5|21966.5|21971.5|21956.5|49
1663755300000|2022-09-21 10:15:00|21979|21964|21991.5|21976.5|21996.5|21981.5|21976.5|21961.5|47
1663755600000|2022-09-21 10:20:00|21989|21974|21949|21934|21991.5|21976.5|21946.5|21931.5|71
1663755900000|2022-09-21 10:25:00|21946.5|21931.5|21974|21959|21976.5|21961.5|21941.5|21926.5|38
1663756200000|2022-09-21 10:30:00|21976.5|21961.5|21936.5|21921.5|21976.5|21961.5|21931.5|21916.5|95
1663756500000|2022-09-21 10:35:00|21934|21919|21944|21929|21956.5|21941.5|21911.5|21896.5|63
1663756800000|2022-09-21 10:40:00|21946.5|21931.5|21961.5|21946.5|21966.5|21951.5|21946.5|21931.5|110
1663757100000|2022-09-21 10:45:00|21964|21949|21966.5|21951.5|21981.5|21966.5|21961.5|21946.5|134
1663757400000|2022-09-21 10:50:00|21964|21949|21971.5|21956.5|21981.5|21966.5|21964|21949|38
1663757700000|2022-09-21 10:55:00|21966.5|21951.5|21966.5|21951.5|21974|21959|21956.5|21941.5|63
1663758000000|2022-09-21 11:00:00|21969|21954|21959|21944|21974|21959|21956.5|21941.5|55
1663758300000|2022-09-21 11:05:00|21956.5|21941.5|21956.5|21941.5|21964|21949|21946.5|21931.5|36
1663758600000|2022-09-21 11:10:00|21959|21944|21939|21924|21966.5|21951.5|21936.5|21921.5|45
1663758900000|2022-09-21 11:15:00|21941.5|21926.5|21936.5|21921.5|21961.5|21946.5|21936.5|21921.5|34
1663759200000|2022-09-21 11:20:00|21934|21919|21926.5|21911.5|21936.5|21921.5|21916.5|21901.5|91
1663759500000|2022-09-21 11:25:00|21929|21914|21921.5|21906.5|21936.5|21921.5|21916.5|21901.5|30
1663759800000|2022-09-21 11:30:00|21916.5|21901.5|21926.5|21911.5|21941.5|21926.5|21916.5|21901.5|43
1663760100000|2022-09-21 11:35:00|21931.5|21916.5|21931.5|21916.5|21939|21924|21921.5|21906.5|33
1663760400000|2022-09-21 11:40:00|21927.4|21912.4|21947.4|21932.4|21947.4|21932.4|21927.4|21912.4|35
1663760700000|2022-09-21 11:45:00|21944.9|21929.9|21947.4|21932.4|21957.4|21942.4|21942.4|21927.4|37
1663761000000|2022-09-21 11:50:00|21944.9|21929.9|21947.4|21932.4|21949.9|21934.9|21932.4|21917.4|70
1663761300000|2022-09-21 11:55:00|21942.4|21927.4|21917.4|21902.4|21947.4|21932.4|21917.4|21902.4|33
1663761600000|2022-09-21 12:00:00|21922.4|21907.4|21922.4|21907.4|21932.4|21917.4|21912.4|21897.4|52
1663761900000|2022-09-21 12:05:00|21917.4|21902.4|21932.4|21917.4|21932.4|21917.4|21917.4|21902.4|27
1663762200000|2022-09-21 12:10:00|21927.4|21912.4|21902.4|21887.4|21932.4|21917.4|21892.4|21877.4|96
1663762500000|2022-09-21 12:15:00|21899.9|21884.9|21882.4|21867.4|21907.4|21892.4|21877.4|21862.4|39
1663762800000|2022-09-21 12:20:00|21887.4|21872.4|21872.4|21857.4|21887.4|21872.4|21857.4|21842.4|149
1663763100000|2022-09-21 12:25:00|21867.4|21852.4|21882.4|21867.4|21882.4|21867.4|21857.4|21842.4|97
1663763400000|2022-09-21 12:30:00|21884.9|21869.9|21922.4|21907.4|21927.4|21912.4|21882.4|21867.4|228
1663763700000|2022-09-21 12:35:00|21919.9|21904.9|21912.4|21897.4|21922.4|21907.4|21907.4|21892.4|67
1663764000000|2022-09-21 12:40:00|21914.9|21899.9|21892.4|21877.4|21914.9|21899.9|21892.4|21877.4|74
1663764300000|2022-09-21 12:45:00|21894.9|21879.9|21882.4|21867.4|21917.4|21902.4|21882.4|21867.4|65
1663764600000|2022-09-21 12:50:00|21884.9|21869.9|21874.9|21859.9|21887.4|21872.4|21867.4|21852.4|83
1663764900000|2022-09-21 12:55:00|21872.4|21857.4|21887.4|21872.4|21887.4|21872.4|21864.9|21849.9|28
1663765200000|2022-09-21 13:00:00|21889.9|21874.9|21912.4|21897.4|21922.4|21907.4|21887.4|21872.4|85
1663765500000|2022-09-21 13:05:00|21914.9|21899.9|21942.4|21927.4|21942.4|21927.4|21904.9|21889.9|99
1663765800000|2022-09-21 13:10:00|21944.9|21929.9|21932.4|21917.4|21944.9|21929.9|21917.4|21902.4|69
1663766100000|2022-09-21 13:15:00|21929.9|21914.9|21922.4|21907.4|21934.9|21919.9|21917.4|21902.4|50
1663766400000|2022-09-21 13:20:00|21919.9|21904.9|21934.9|21919.9|21934.9|21919.9|21917.4|21902.4|63
1663766700000|2022-09-21 13:25:00|21932.4|21917.4|21947.4|21932.4|21947.4|21932.4|21917.4|21902.4|64
1663767000000|2022-09-21 13:30:00|21952.4|21937.4|21887.4|21872.4|21962.4|21947.4|21882.4|21867.4|171
1663767300000|2022-09-21 13:35:00|21889.9|21874.9|21904.9|21889.9|21912.4|21897.4|21877.4|21862.4|114
1663767600000|2022-09-21 13:40:00|21907.4|21892.4|21884.9|21869.9|21917.4|21902.4|21879.9|21864.9|74
1663767900000|2022-09-21 13:45:00|21882.4|21867.4|21942.4|21927.4|21952.4|21937.4|21882.4|21867.4|150
1663768200000|2022-09-21 13:50:00|21939.9|21924.9|21932.4|21917.4|21957.4|21942.4|21924.9|21909.9|152
1663768500000|2022-09-21 13:55:00|21929.9|21914.9|21889.9|21874.9|21932.4|21917.4|21884.9|21869.9|84
1663768800000|2022-09-21 14:00:00|21887.4|21872.4|21907.4|21892.4|21907.4|21892.4|21872.4|21857.4|154
1663769100000|2022-09-21 14:05:00|21909.9|21894.9|21932.4|21917.4|21932.4|21917.4|21877.4|21862.4|108
1663769400000|2022-09-21 14:10:00|21932.6|21917.6|21935.1|21920.1|21942.6|21927.6|21910.1|21895.1|170
1663769700000|2022-09-21 14:15:00|21937.6|21922.6|21942.6|21927.6|21942.6|21927.6|21922.6|21907.6|130
1663770000000|2022-09-21 14:20:00|21945.1|21930.1|21972.6|21957.6|21972.6|21957.6|21942.6|21927.6|173
1663770300000|2022-09-21 14:25:00|21970.1|21955.1|21992.6|21977.6|22002.6|21987.6|21960.1|21945.1|113
1663770600000|2022-09-21 14:30:00|21995.1|21980.1|21987.6|21972.6|22010.1|21995.1|21977.6|21962.6|140
1663770900000|2022-09-21 14:35:00|21992.6|21977.6|22005.1|21990.1|22012.6|21997.6|21987.6|21972.6|118
1663771200000|2022-09-21 14:40:00|22007.6|21992.6|21997.6|21982.6|22017.6|22002.6|21992.6|21977.6|104
1663771500000|2022-09-21 14:45:00|22000.1|21985.1|21992.6|21977.6|22022.6|22007.6|21987.6|21972.6|112
1663771800000|2022-09-21 14:50:00|21995.1|21980.1|22002.6|21987.6|22012.6|21997.6|21992.6|21977.6|117
1663772100000|2022-09-21 14:55:00|21997.6|21982.6|22002.6|21987.6|22012.6|21997.6|21997.6|21982.6|94
1663772400000|2022-09-21 15:00:00|22000.1|21985.1|21982.6|21967.6|22012.6|21997.6|21982.6|21967.6|239
1663772700000|2022-09-21 15:05:00|21980.1|21965.1|21972.6|21957.6|21987.6|21972.6|21967.6|21952.6|150
1663773000000|2022-09-21 15:10:00|21977.6|21962.6|22002.6|21987.6|22002.6|21987.6|21972.6|21957.6|114
1663773300000|2022-09-21 15:15:00|22007.6|21992.6|21997.6|21982.6|22010.1|21995.1|21997.6|21982.6|131
1663773600000|2022-09-21 15:20:00|22002.6|21987.6|22022.6|22007.6|22022.6|22007.6|21992.6|21977.6|149
1663773900000|2022-09-21 15:25:00|22017.6|22002.6|22022.6|22007.6|22032.6|22017.6|22017.6|22002.6|253
1663774200000|2022-09-21 15:30:00|22027.6|22012.6|22027.6|22012.6|22037.6|22022.6|22020.1|22005.1|325
1663774500000|2022-09-21 15:35:00|22030.1|22015.1|22070.1|22055.1|22072.6|22057.6|22027.6|22012.6|332
1663774800000|2022-09-21 15:40:00|22067.6|22052.6|22062.6|22047.6|22082.6|22067.6|22057.6|22042.6|131
1663775100000|2022-09-21 15:45:00|22065.1|22050.1|22045.1|22030.1|22072.6|22057.6|22042.6|22027.6|39
1663775400000|2022-09-21 15:50:00|22050.1|22025.1|22040.1|22020.1|22050.1|22030.1|22035.1|22015.1|53
1663775700000|2022-09-21 15:55:00|22035.1|22015.1|22050.1|22030.1|22055.1|22030.1|22030.1|22010.1|30
1663776000000|2022-09-21 16:00:00|22045.1|22025.1|22040.1|22020.1|22055.1|22030.1|22040.1|22015.1|40
1663776300000|2022-09-21 16:05:00|22045.1|22015.1|22065.1|22040.1|22065.1|22045.1|22045.1|22015.1|22
1663776600000|2022-09-21 16:10:00|22060.1|22045.1|22070.1|22045.1|22075.1|22050.1|22060.1|22040.1|24
1663776900000|2022-09-21 16:15:00|22065.1|22050.1|22065.1|22040.1|22075.1|22050.1|22055.1|22035.1|16
1663777200000|2022-09-21 16:20:00|22060.1|22035.1|22060.1|22035.1|22065.1|22040.1|22050.1|22030.1|19
1663777500000|2022-09-21 16:25:00|22055.1|22040.1|22070.1|22050.1|22070.1|22050.1|22055.1|22035.1|8
1663777800000|2022-09-21 16:30:00|22065.1|22045.1|22070.1|22050.1|22070.1|22050.1|22055.1|22035.1|24
1663778100000|2022-09-21 16:35:00|22075.1|22055.1|22070.1|22045.1|22080.1|22060.1|22065.1|22045.1|26
1663778400000|2022-09-21 16:40:00|22065.1|22050.1|22060.1|22040.1|22070.1|22050.1|22060.1|22040.1|2
1663778700000|2022-09-21 16:45:00|22065.1|22035.1|22060.1|22040.1|22070.1|22050.1|22055.1|22035.1|14
1663779000000|2022-09-21 16:50:00|22065.1|22035.1|22045.1|22025.1|22065.1|22040.1|22045.1|22020.1|4
1663779300000|2022-09-21 16:55:00|22040.1|22020.1|22040.1|22020.1|22045.1|22025.1|22035.1|22015.1|11
1663779600000|2022-09-21 17:00:00|22035.1|22015.1|22040.1|22020.1|22045.1|22025.1|22035.1|22015.1|3
1663779900000|2022-09-21 17:05:00|22045.1|22015.1|22040.1|22015.1|22045.1|22025.1|22035.1|22010.1|6
1663780200000|2022-09-21 17:10:00|22035.1|22020.1|22040.1|22015.1|22040.1|22020.1|22035.1|22015.1|3
1663780500000|2022-09-21 17:15:00|22035.1|22010.1|22025.1|22005.1|22035.1|22010.1|22020.1|22000.1|20
1663780800000|2022-09-21 17:20:00|22030.1|22000.1|22025.1|22005.1|22030.1|22010.1|22020.1|22000.1|17
1663781100000|2022-09-21 17:25:00|22020.1|22000.1|22035.1|22015.1|22035.1|22015.1|22020.1|22000.1|14
1663781400000|2022-09-21 17:30:00|22040.1|22020.1|22045.1|22025.1|22050.1|22025.1|22040.1|22020.1|21
1663781700000|2022-09-21 17:35:00|22050.1|22020.1|22055.1|22030.1|22055.1|22030.1|22040.1|22020.1|4
1663782000000|2022-09-21 17:40:00|22050.1|22025.1|22065.1|22040.1|22070.1|22045.1|22045.1|22025.1|10
1663782300000|2022-09-21 17:45:00|22070.1|22045.1|22045.1|22025.1|22070.1|22050.1|22035.1|22015.1|54
1663782600000|2022-09-21 17:50:00|22040.1|22020.1|22030.1|22010.1|22045.1|22020.1|22025.1|22005.1|49
1663782900000|2022-09-21 17:55:00|22035.1|22015.1|22060.1|22035.1|22060.1|22035.1|22030.1|22010.1|101
1663783200000|2022-09-21 18:00:00|22055.1|22026.1|21875.1|21850.1|22055.1|22026.1|21870.1|21845.1|301
1663783500000|2022-09-21 18:05:00|21870.1|21845.1|21950.1|21925.1|21975.1|21950.1|21845.1|21825.1|191
1663783800000|2022-09-21 18:10:00|21940.1|21930.1|21885.1|21865.1|21965.1|21945.1|21880.1|21855.1|74
1663784100000|2022-09-21 18:15:00|21880.1|21860.1|21900.1|21880.1|21920.1|21900.1|21870.1|21850.1|43
1663784400000|2022-09-21 18:20:00|21905.1|21875.1|21945.1|21925.1|21950.1|21925.1|21900.1|21875.1|56
1663784700000|2022-09-21 18:25:00|21940.1|21920.1|21927.6|21912.6|21970.1|21950.1|21925.1|21900.1|27
1663785000000|2022-09-21 18:30:00|21925.1|21910.1|22030.1|22015.1|22045.1|22030.1|21890.1|21875.1|138
1663785300000|2022-09-21 18:35:00|22032.6|22017.6|22015.1|22000.1|22057.6|22042.6|21987.6|21972.6|96
1663785600000|2022-09-21 18:40:00|22012.6|21997.6|22155.1|22140.1|22162.6|22147.6|21995.1|21980.1|140
1663785900000|2022-09-21 18:45:00|22162.6|22147.6|22115.1|22100.1|22205.1|22190.1|22085.1|22070.1|124
1663786200000|2022-09-21 18:50:00|22117.6|22102.6|22152.6|22137.6|22160.1|22145.1|22075.1|22060.1|90
1663786500000|2022-09-21 18:55:00|22150.1|22135.1|22135.1|22120.1|22165.1|22150.1|22105.1|22090.1|59
1663786800000|2022-09-21 19:00:00|22137.6|22122.6|22092.6|22077.6|22152.6|22137.6|22085.1|22070.1|72
1663787100000|2022-09-21 19:05:00|22090.1|22075.1|22057.6|22042.6|22125.1|22110.1|22052.6|22037.6|36
1663787400000|2022-09-21 19:10:00|22055.1|22040.1|22055.1|22040.1|22072.6|22057.6|21945.1|21930.1|145
1663787700000|2022-09-21 19:15:00|22057.6|22042.6|22012.6|21997.6|22070.1|22055.1|22005.1|21990.1|49
1663788000000|2022-09-21 19:20:00|22010.1|21995.1|21990.1|21975.1|22010.1|21995.1|21970.1|21955.1|42
1663788300000|2022-09-21 19:25:00|21987.6|21972.6|21905.1|21890.1|21990.1|21975.1|21900.1|21885.1|44
1663788600000|2022-09-21 19:30:00|21902.6|21887.6|21935.1|21920.1|21937.6|21922.6|21865.1|21850.1|73
1663788900000|2022-09-21 19:35:00|21932.6|21917.6|21862.6|21847.6|21935.1|21920.1|21855.1|21840.1|69
1663789200000|2022-09-21 19:40:00|21857.6|21842.6|21835.1|21820.1|21882.6|21867.6|21835.1|21820.1|34
1663789500000|2022-09-21 19:45:00|21832.6|21817.6|21830.1|21815.1|21845.1|21830.1|21815.1|21800.1|50
1663789800000|2022-09-21 19:50:00|21827.6|21812.6|21840.1|21825.1|21860.1|21845.1|21825.1|21810.1|46
1663790100000|2022-09-21 19:55:00|21837.6|21822.6|21797.6|21782.6|21837.6|21822.6|21797.6|21782.6|70
1663790400000|2022-09-21 20:00:00|21805.1|21790.1|21766.8|21726.8|21805.1|21790.1|21758.1|21718.1|9
1663790700000|2022-09-21 20:05:00|21766.7|21726.7|21784|21744|21794.1|21754.1|21762.4|21722.4|0
1663791000000|2022-09-21 20:10:00|21783.4|21743.4|21776.9|21736.9|21791.4|21751.4|21762.7|21722.7|0
1663791300000|2022-09-21 20:15:00|21777|21737|21753.5|21713.5|21783.2|21743.2|21753.5|21713.5|0
1663791600000|2022-09-21 20:20:00|21754.7|21714.7|21735.5|21695.5|21766.1|21726.1|21735.5|21695.5|0
1663791900000|2022-09-21 20:25:00|21734.2|21694.2|21733.6|21693.6|21751.8|21711.8|21710.5|21670.5|0
1663792200000|2022-09-21 20:30:00|21733.7|21693.7|21753|21713|21766.1|21726.1|21733.7|21693.7|0
1663792500000|2022-09-21 20:35:00|21751.8|21711.8|21749.1|21709.1|21759.3|21719.3|21746.1|21706.1|0
1663792800000|2022-09-21 20:40:00|21749.2|21709.2|21750.4|21710.4|21753.5|21713.5|21742.2|21702.2|0
1663793100000|2022-09-21 20:45:00|21751.7|21711.7|21775.2|21735.2|21779|21739|21750.4|21710.4|0
1663793400000|2022-09-21 20:50:00|21775.1|21735.1|21773.6|21733.6|21779.2|21739.2|21764.2|21724.2|0
1663793700000|2022-09-21 20:55:00|21774.8|21734.8|21780.8|21740.8|21781.4|21741.4|21763.7|21723.7|0
1663794000000|2022-09-21 21:00:00|21781.4|21741.4|21782|21742|21782.7|21742.7|21780.1|21740.1|0
1663794300000|2022-09-21 21:05:00|21780.1|21740.1|21780.9|21740.9|21783.3|21743.3|21779.5|21739.5|0
1663794600000|2022-09-21 21:10:00|21781.5|21741.5|21782.2|21742.2|21785.3|21745.3|21780.9|21740.9|0
1663794900000|2022-09-21 21:15:00|21781.6|21741.6|21780.9|21740.9|21784.1|21744.1|21780.9|21740.9|0
1663795200000|2022-09-21 21:20:00|21780.3|21740.3|21779|21739|21780.3|21740.3|21779|21739|0
1663795500000|2022-09-21 21:25:00|21778.4|21738.4|21776.5|21736.5|21779|21739|21776.5|21736.5|0
1663795800000|2022-09-21 21:30:00|21776.6|21736.6|21777.1|21737.1|21777.8|21737.8|21776.6|21736.6|0
1663796100000|2022-09-21 21:35:00|21777.7|21737.7|21777.1|21737.1|21778.4|21738.4|21775.2|21735.2|0
1663796400000|2022-09-21 21:40:00|21776.5|21736.5|21770.2|21730.2|21779|21739|21769.6|21729.6|0
1663796700000|2022-09-21 21:45:00|21769.6|21729.6|21769.8|21729.8|21770.4|21730.4|21766.4|21726.4|0
1663797000000|2022-09-21 21:50:00|21770.4|21730.4|21770.4|21730.4|21771.1|21731.1|21769.8|21729.8|0
1663797300000|2022-09-21 21:55:00|21770.5|21730.5|21774.2|21734.2|21779.3|21739.3|21770.5|21730.5|0
1663797600000|2022-09-21 22:00:00|21773.9|21733.9|21788.7|21748.7|21800.4|21760.4|21763.5|21723.5|0
1663797900000|2022-09-21 22:05:00|21788.6|21748.6|21779.1|21739.1|21788.6|21748.6|21769.8|21729.8|0
1663798200000|2022-09-21 22:10:00|21780.3|21740.3|21771.5|21731.5|21784.7|21744.7|21764.6|21724.6|0
1663798500000|2022-09-21 22:15:00|21770.3|21730.3|21771.5|21731.5|21775.9|21735.9|21763.3|21723.3|0
1663798800000|2022-09-21 22:20:00|21770.3|21730.3|21780.3|21740.3|21783.5|21743.5|21769.6|21729.6|0
1663799100000|2022-09-21 22:25:00|21780.4|21740.4|21783.5|21743.5|21786|21746|21773.4|21733.4|0
1663799400000|2022-09-21 22:30:00|21783.4|21743.4|21771.5|21731.5|21784.7|21744.7|21770.3|21730.3|0
1663799700000|2022-09-21 22:35:00|21770.3|21730.3|21773.4|21733.4|21773.4|21733.4|21764.6|21724.6|0
1663800000000|2022-09-21 22:40:00|21773.3|21733.3|21723.7|21683.7|21773.3|21733.3|21723.7|21683.7|0
1663800300000|2022-09-21 22:45:00|21724.3|21684.3|21714.4|21674.4|21725.7|21685.7|21708.7|21668.7|0
1663800600000|2022-09-21 22:50:00|21714.3|21674.3|21711.3|21671.3|21721.3|21681.3|21703.1|21663.1|0
1663800900000|2022-09-21 22:55:00|21711.2|21671.2|21711.3|21671.3|21723.2|21683.2|21710|21670|0
1663801200000|2022-09-21 23:00:00|21711.2|21671.2|21717.7|21677.7|21720.3|21680.3|21704.3|21664.3|0
1663801500000|2022-09-21 23:05:00|21717.8|21677.8|21717.7|21677.7|21724.7|21684.7|21714.6|21674.6|0
1663801800000|2022-09-21 23:10:00|21717.8|21677.8|21694.4|21654.4|21719|21679|21691.2|21651.2|0
1663802100000|2022-09-21 23:15:00|21695.6|21655.6|21704.4|21664.4|21705.1|21665.1|21693.1|21653.1|0
1663802400000|2022-09-21 23:20:00|21704.5|21664.5|21716.2|21676.2|21718.3|21678.3|21704.4|21664.4|0
1663802700000|2022-09-21 23:25:00|21716.1|21676.1|21711|21671|21721.8|21681.8|21707.3|21667.3|0
1663803000000|2022-09-21 23:30:00|21709.8|21669.8|21689.2|21649.2|21713.6|21673.6|21689.2|21649.2|0
1663803300000|2022-09-21 23:35:00|21689.3|21649.3|21699.1|21659.1|21704.8|21664.8|21689.3|21649.3|0
1663803600000|2022-09-21 23:40:00|21700.4|21660.4|21701|21661|21703.5|21663.5|21690.3|21650.3|0
1663803900000|2022-09-21 23:45:00|21701.6|21661.6|21700.4|21660.4|21706|21666|21697.8|21657.8|0
1663804200000|2022-09-21 23:50:00|21700.3|21660.3|21709.2|21669.2|21711.7|21671.7|21697.8|21657.8|0
1663804500000|2022-09-21 23:55:00|21709.1|21669.1|21689.9|21649.9|21718|21678|21689.9|21649.9|0
1663804800000|2022-09-22 00:00:00|21689.8|21649.8|21693.4|21653.4|21710|21670|21674.1|21634.1|0
1663805100000|2022-09-22 00:05:00|21692.8|21652.8|21684.8|21644.8|21704.7|21664.7|21684.1|21644.1|0
1663805400000|2022-09-22 00:10:00|21686|21646|21708.5|21668.5|21734.3|21694.3|21684.8|21644.8|0
1663805700000|2022-09-22 00:15:00|21707.2|21667.2|21661.3|21621.3|21709.1|21669.1|21648.6|21608.6|0
1663806000000|2022-09-22 00:20:00|21661.4|21621.4|21667.5|21627.5|21673.7|21633.7|21649|21609|0
1663806300000|2022-09-22 00:25:00|21667.4|21627.4|21661.4|21621.4|21667.6|21627.6|21661.3|21621.3|0
1663806600000|2022-09-22 00:30:00|21667.5|21627.5|21667.5|21627.5|21679.9|21639.9|21661.3|21621.3|0
1663806900000|2022-09-22 00:35:00|21667.4|21627.4|21673.8|21633.8|21679.9|21639.9|21667.4|21627.4|0
1663807200000|2022-09-22 00:40:00|21673.9|21633.9|21642.2|21602.2|21673.9|21633.9|21635.9|21595.9|0
1663807500000|2022-09-22 00:45:00|21642.1|21602.1|21642.7|21602.7|21648.6|21608.6|21635.9|21595.9|0
1663807800000|2022-09-22 00:50:00|21642.6|21602.6|21625.1|21585.1|21644|21604|21619|21579|0
1663808100000|2022-09-22 00:55:00|21625.2|21585.2|21614.7|21574.7|21625.2|21585.2|21601.8|21561.8|0
1663808400000|2022-09-22 01:00:00|21614.8|21574.8|21614.7|21574.7|21627.3|21587.3|21608.4|21568.4|0
1663808700000|2022-09-22 01:05:00|21614.8|21574.8|21602.1|21562.1|21627.2|21587.2|21602.1|21562.1|0
1663809000000|2022-09-22 01:10:00|21596|21556|21589.6|21549.6|21608.4|21568.4|21583.1|21543.1|0
1663809300000|2022-09-22 01:15:00|21589.5|21549.5|21590.2|21550.2|21602.5|21562.5|21583.8|21543.8|0
1663809600000|2022-09-22 01:20:00|21590.1|21550.1|21577.8|21537.8|21590.1|21550.1|21565.1|21525.1|0
1663809900000|2022-09-22 01:25:00|21577.9|21537.9|21571.5|21531.5|21584|21544|21571.4|21531.4|0
1663810200000|2022-09-22 01:30:00|21574.6|21534.6|21577.8|21537.8|21584.1|21544.1|21571.4|21531.4|0
1663810500000|2022-09-22 01:35:00|21577.7|21537.7|21571.6|21531.6|21577.9|21537.9|21571.4|21531.4|0
1663810800000|2022-09-22 01:40:00|21577.7|21537.7|21572|21532|21578.1|21538.1|21565.5|21525.5|0
1663811100000|2022-09-22 01:45:00|21571.9|21531.9|21584.5|21544.5|21584.5|21544.5|21565.6|21525.6|0
1663811400000|2022-09-22 01:50:00|21584.4|21544.4|21590.6|21550.6|21597|21557|21584.4|21544.4|0
1663811700000|2022-09-22 01:55:00|21590.5|21550.5|21603.4|21563.4|21603.5|21563.5|21590.5|21550.5|0
1663812000000|2022-09-22 02:00:00|21609.5|21569.5|21615.8|21575.8|21628.3|21588.3|21603.2|21563.2|0
1663812300000|2022-09-22 02:05:00|21615.9|21575.9|21597|21557|21622.1|21582.1|21597|21557|0
1663812600000|2022-09-22 02:10:00|21597.1|21557.1|21597.2|21557.2|21603.2|21563.2|21590.7|21550.7|0
1663812900000|2022-09-22 02:15:00|21597.1|21557.1|21609.4|21569.4|21609.6|21569.6|21597.1|21557.1|0
1663813200000|2022-09-22 02:20:00|21609.3|21569.3|21612.5|21572.5|21622.1|21582.1|21603.2|21563.2|0
1663813500000|2022-09-22 02:25:00|21615.6|21575.6|21603.3|21563.3|21615.6|21575.6|21597|21557|0
1663813800000|2022-09-22 02:30:00|21609.4|21569.4|21597.2|21557.2|21609.7|21569.7|21597|21557|0
1663814100000|2022-09-22 02:35:00|21597.3|21557.3|21622.1|21582.1|21622.3|21582.3|21597.2|21557.2|0
1663814400000|2022-09-22 02:40:00|21622.2|21582.2|21640.7|21600.7|21640.7|21600.7|21615.9|21575.9|0
1663814700000|2022-09-22 02:45:00|21646.8|21606.8|21659.3|21619.3|21659.4|21619.4|21640.6|21600.6|0
1663815000000|2022-09-22 02:50:00|21659.4|21619.4|21647|21607|21672|21632|21647|21607|0
1663815300000|2022-09-22 02:55:00|21653.1|21613.1|21659.3|21619.3|21672.2|21632.2|21647|21607|0
1663815600000|2022-09-22 03:00:00|21659.4|21619.4|21653|21613|21659.4|21619.4|21646.8|21606.8|0
1663815900000|2022-09-22 03:05:00|21653.1|21613.1|21646.8|21606.8|21659.3|21619.3|21646.6|21606.6|0
1663816200000|2022-09-22 03:10:00|21646.7|21606.7|21640.6|21600.6|21646.9|21606.9|21634.3|21594.3|0
1663816500000|2022-09-22 03:15:00|21640.7|21600.7|21646.8|21606.8|21646.9|21606.9|21634.3|21594.3|0
1663816800000|2022-09-22 03:20:00|21646.9|21606.9|21659.3|21619.3|21659.3|21619.3|21640.7|21600.7|0
1663817100000|2022-09-22 03:25:00|21659.2|21619.2|21653|21613|21659.3|21619.3|21653|21613|0
1663817400000|2022-09-22 03:30:00|21653.1|21613.1|21659.3|21619.3|21665.6|21625.6|21653|21613|0
1663817700000|2022-09-22 03:35:00|21659.2|21619.2|21665.6|21625.6|21671.8|21631.8|21659.2|21619.2|0
1663818000000|2022-09-22 03:40:00|21665.5|21625.5|21671.8|21631.8|21671.9|21631.9|21665.5|21625.5|0
1663818300000|2022-09-22 03:45:00|21671.7|21631.7|21671.7|21631.7|21671.8|21631.8|21665.5|21625.5|0
1663818600000|2022-09-22 03:50:00|21671.6|21631.6|21677.7|21637.7|21677.8|21637.8|21671.6|21631.6|0
1663818900000|2022-09-22 03:55:00|21671.6|21631.6|21665.3|21625.3|21671.6|21631.6|21659|21619|0
1663819200000|2022-09-22 04:00:00|21665.4|21625.4|21656.7|21616.7|21671.5|21631.5|21653.4|21613.4|0
1663819500000|2022-09-22 04:05:00|21662.8|21622.8|21662.9|21622.9|21669.2|21629.2|21656.7|21616.7|0
1663819800000|2022-09-22 04:10:00|21663|21623|21669|21629|21669.1|21629.1|21656.8|21616.8|0
1663820100000|2022-09-22 04:15:00|21668.9|21628.9|21669.1|21629.1|21675.2|21635.2|21662.7|21622.7|0
1663820400000|2022-09-22 04:20:00|21669.2|21629.2|21682.1|21642.1|21688.3|21648.3|21669.1|21629.1|0
1663820700000|2022-09-22 04:25:00|21688.2|21648.2|21688.4|21648.4|21694.6|21654.6|21688.2|21648.2|0
1663821000000|2022-09-22 04:30:00|21688.3|21648.3|21682.3|21642.3|21688.5|21648.5|21676.1|21636.1|0
1663821300000|2022-09-22 04:35:00|21682.2|21642.2|21679|21639|21688.4|21648.4|21675.8|21635.8|0
1663821600000|2022-09-22 04:40:00|21675.9|21635.9|21675.8|21635.8|21675.9|21635.9|21675.8|21635.8|0
1663821900000|2022-09-22 04:45:00|21669.7|21629.7|21682.2|21642.2|21688.5|21648.5|21669.6|21629.6|0
1663822200000|2022-09-22 04:50:00|21682.3|21642.3|21688.8|21648.8|21688.9|21648.9|21682.1|21642.1|0
1663822500000|2022-09-22 04:55:00|21688.7|21648.7|21676.3|21636.3|21688.8|21648.8|21676.3|21636.3|0
1663822800000|2022-09-22 05:00:00|21676.2|21636.2|21688.9|21648.9|21689|21649|21670.1|21630.1|0
1663823100000|2022-09-22 05:05:00|21689|21649|21689.1|21649.1|21689.1|21649.1|21682.7|21642.7|0
1663823400000|2022-09-22 05:10:00|21689.2|21649.2|21670.2|21630.2|21689.2|21649.2|21670.2|21630.2|0
1663823700000|2022-09-22 05:15:00|21670.1|21630.1|21682.6|21642.6|21688.8|21648.8|21670.1|21630.1|0
1663824000000|2022-09-22 05:20:00|21682.5|21642.5|21688.9|21648.9|21689|21649|21682.5|21642.5|0
1663824300000|2022-09-22 05:25:00|21689|21649|21682.9|21642.9|21689|21649|21682.7|21642.7|0
1663824600000|2022-09-22 05:30:00|21682.8|21642.8|21698.8|21658.8|21708|21668|21682.7|21642.7|0
1663824900000|2022-09-22 05:35:00|21695.8|21655.8|21720.2|21680.2|21720.4|21680.4|21692.4|21652.4|0
1663825200000|2022-09-22 05:40:00|21720.3|21680.3|21720.1|21680.1|21726.3|21686.3|21707.8|21667.8|0
1663825500000|2022-09-22 05:45:00|21720|21680|21713.7|21673.7|21720.1|21680.1|21707.6|21667.6|0
1663825800000|2022-09-22 05:50:00|21713.8|21673.8|21717.6|21677.6|21717.6|21677.6|21701.3|21661.3|0
1663826100000|2022-09-22 05:55:00|21720.7|21680.7|21704.9|21664.9|21729.9|21689.9|21704.9|21664.9|0
1663826400000|2022-09-22 06:00:00|21711|21671|21735.1|21720.1|21740.1|21725.1|21699.9|21659.9|135
1663826700000|2022-09-22 06:05:00|21732.6|21717.6|21770.1|21755.1|21777.6|21762.6|21730.1|21715.1|76
1663827000000|2022-09-22 06:10:00|21767.6|21752.6|21732.6|21717.6|21775.1|21760.1|21730.1|21715.1|33
1663827300000|2022-09-22 06:15:00|21730.1|21715.1|21740.1|21725.1|21747.6|21732.6|21722.6|21707.6|28
1663827600000|2022-09-22 06:20:00|21742.6|21727.6|21762.6|21747.6|21770.1|21755.1|21740.1|21725.1|7
1663827900000|2022-09-22 06:25:00|21760.1|21745.1|21780.1|21765.1|21785.1|21770.1|21757.6|21742.6|28
1663828200000|2022-09-22 06:30:00|21782.6|21767.6|21700.1|21685.1|21782.6|21767.6|21700.1|21685.1|30
1663828500000|2022-09-22 06:35:00|21702.6|21687.6|21697.6|21682.6|21722.6|21707.6|21690.1|21675.1|39
1663828800000|2022-09-22 06:40:00|21695.1|21680.1|21702.6|21687.6|21710.1|21695.1|21692.6|21677.6|27
1663829100000|2022-09-22 06:45:00|21705.1|21690.1|21695.1|21680.1|21707.6|21692.6|21675.1|21660.1|74
1663829400000|2022-09-22 06:50:00|21692.6|21677.6|21717.6|21702.6|21720.1|21705.1|21687.6|21672.6|44
1663829700000|2022-09-22 06:55:00|21715.1|21700.1|21740.1|21725.1|21747.6|21732.6|21695.1|21680.1|73
1663830000000|2022-09-22 07:00:00|21737.6|21722.6|21732.6|21717.6|21737.6|21722.6|21692.6|21677.6|634
1663830300000|2022-09-22 07:05:00|21727.6|21712.6|21702.6|21687.6|21745.1|21730.1|21697.6|21682.6|442
1663830600000|2022-09-22 07:10:00|21697.6|21682.6|21740.1|21725.1|21742.6|21727.6|21677.6|21662.6|353
1663830900000|2022-09-22 07:15:00|21742.6|21727.6|21787.6|21772.6|21805.1|21790.1|21727.6|21712.6|423
1663831200000|2022-09-22 07:20:00|21790.1|21775.1|21780.1|21765.1|21797.6|21782.6|21762.6|21747.6|411
1663831500000|2022-09-22 07:25:00|21777.6|21762.6|21832.6|21817.6|21847.6|21832.6|21767.6|21752.6|285
1663831800000|2022-09-22 07:30:00|21830.1|21815.1|21862.6|21847.6|21867.6|21852.6|21817.6|21802.6|409
1663832100000|2022-09-22 07:35:00|21867.6|21852.6|21872.6|21857.6|21875.1|21860.1|21850.1|21835.1|216
1663832400000|2022-09-22 07:40:00|21877.9|21862.9|21910.4|21895.4|21912.9|21897.9|21865.4|21850.4|206
1663832700000|2022-09-22 07:45:00|21912.9|21897.9|21997.9|21982.9|21997.9|21982.9|21907.9|21892.9|354
1663833000000|2022-09-22 07:50:00|22000.4|21985.4|22037.9|22022.9|22047.9|22032.9|22000.4|21985.4|348
1663833300000|2022-09-22 07:55:00|22035.4|22020.4|22002.9|21987.9|22042.9|22027.9|21997.9|21982.9|251
1663833600000|2022-09-22 08:00:00|22005.4|21990.4|22025.4|22010.4|22025.4|22010.4|21977.9|21962.9|397
1663833900000|2022-09-22 08:05:00|22030.4|22015.4|22017.9|22002.9|22047.9|22032.9|22002.9|21987.9|219
1663834200000|2022-09-22 08:10:00|22022.9|22007.9|22005.4|21990.4|22037.9|22022.9|21997.9|21982.9|194
1663834500000|2022-09-22 08:15:00|22002.9|21987.9|22052.9|22037.9|22060.4|22045.4|22002.9|21987.9|396
1663834800000|2022-09-22 08:20:00|22050.4|22035.4|22057.9|22042.9|22082.9|22067.9|22045.4|22030.4|297
1663835100000|2022-09-22 08:25:00|22060.4|22045.4|22067.9|22052.9|22100.4|22085.4|22055.4|22040.4|273
1663835400000|2022-09-22 08:30:00|22062.9|22047.9|22125.4|22110.4|22125.4|22110.4|22062.9|22047.9|267
1663835700000|2022-09-22 08:35:00|22122.9|22107.9|22157.9|22142.9|22167.9|22152.9|22120.4|22105.4|215
1663836000000|2022-09-22 08:40:00|22155.4|22140.4|22187.9|22172.9|22192.9|22177.9|22152.9|22137.9|205
1663836300000|2022-09-22 08:45:00|22192.9|22177.9|22140.4|22125.4|22197.9|22182.9|22127.9|22112.9|270
1663836600000|2022-09-22 08:50:00|22142.9|22127.9|22115.4|22100.4|22157.9|22142.9|22102.9|22087.9|161
1663836900000|2022-09-22 08:55:00|22112.9|22097.9|22127.9|22112.9|22132.9|22117.9|22105.4|22090.4|114
1663837200000|2022-09-22 09:00:00|22130.4|22115.4|22105.4|22090.4|22137.9|22122.9|22077.9|22062.9|158
1663837500000|2022-09-22 09:05:00|22102.9|22087.9|22025.4|22010.4|22117.9|22102.9|22025.4|22010.4|362
1663837800000|2022-09-22 09:10:00|22022.9|22007.9|22060.4|22045.4|22060.4|22045.4|22022.9|22007.9|123
1663838100000|2022-09-22 09:15:00|22062.9|22047.9|22050.4|22035.4|22077.9|22062.9|22040.4|22025.4|117
1663838400000|2022-09-22 09:20:00|22052.9|22037.9|22040.4|22025.4|22075.4|22060.4|22032.9|22017.9|71
1663838700000|2022-09-22 09:25:00|22037.9|22022.9|22067.9|22052.9|22072.9|22057.9|22037.9|22022.9|54
1663839000000|2022-09-22 09:30:00|22070.4|22055.4|22077.9|22062.9|22102.9|22087.9|22067.9|22052.9|98
1663839300000|2022-09-22 09:35:00|22072.9|22057.9|22050.4|22035.4|22077.9|22062.9|22045.4|22030.4|88
1663839600000|2022-09-22 09:40:00|22052.9|22037.9|22037.9|22022.9|22052.9|22037.9|22027.9|22012.9|109
1663839900000|2022-09-22 09:45:00|22040.4|22025.4|22050.4|22035.4|22062.9|22047.9|22037.9|22022.9|111
1663840200000|2022-09-22 09:50:00|22047.9|22032.9|22047.9|22032.9|22052.9|22037.9|22032.9|22017.9|51
1663840500000|2022-09-22 09:55:00|22050.4|22035.4|22060.4|22045.4|22062.9|22047.9|22047.9|22032.9|62
1663840800000|2022-09-22 10:00:00|22057.9|22042.9|22020.4|22005.4|22065.4|22050.4|22017.9|22002.9|153
1663841100000|2022-09-22 10:05:00|22017.9|22002.9|22040.4|22025.4|22047.9|22032.9|22012.9|21997.9|122
1663841400000|2022-09-22 10:10:00|22042.9|22027.9|22042.9|22027.9|22057.9|22042.9|22027.9|22012.9|91
1663841700000|2022-09-22 10:15:00|22040.4|22025.4|22032.9|22017.9|22047.9|22032.9|22025.4|22010.4|34
1663842000000|2022-09-22 10:20:00|22030.4|22015.4|22045.4|22030.4|22047.9|22032.9|22022.9|22007.9|69
1663842300000|2022-09-22 10:25:00|22042.9|22027.9|22062.9|22047.9|22065.4|22050.4|22042.9|22027.9|57
1663842600000|2022-09-22 10:30:00|22060.4|22045.4|22072.9|22057.9|22082.9|22067.9|22057.9|22042.9|51
1663842900000|2022-09-22 10:35:00|22075.4|22060.4|22067.9|22052.9|22087.9|22072.9|22062.9|22047.9|64
1663843200000|2022-09-22 10:40:00|22065.4|22050.4|22060.4|22045.4|22077.9|22062.9|22052.9|22037.9|40
1663843500000|2022-09-22 10:45:00|22062.9|22047.9|22050.4|22035.4|22062.9|22047.9|22047.9|22032.9|53
1663843800000|2022-09-22 10:50:00|22052.9|22037.9|22082.9|22067.9|22097.9|22082.9|22050.4|22035.4|47
1663844100000|2022-09-22 10:55:00|22085.4|22070.4|22077.9|22062.9|22092.9|22077.9|22075.4|22060.4|16
1663844400000|2022-09-22 11:00:00|22080.4|22065.4|22055.4|22040.4|22107.9|22092.9|22017.9|22002.9|440
1663844700000|2022-09-22 11:05:00|22052.9|22037.9|21995.4|21980.4|22062.9|22047.9|21992.9|21977.9|151
1663845000000|2022-09-22 11:10:00|21992.9|21977.9|21962.9|21947.9|22002.9|21987.9|21962.9|21947.9|173
1663845300000|2022-09-22 11:15:00|21965.4|21950.4|22005.4|21990.4|22012.9|21997.9|21965.4|21950.4|61
1663845600000|2022-09-22 11:20:00|22002.9|21987.9|21972.9|21957.9|22007.9|21992.9|21962.9|21947.9|104
1663845900000|2022-09-22 11:25:00|21975.4|21960.4|21935.4|21920.4|21977.9|21962.9|21932.9|21917.9|121
1663846200000|2022-09-22 11:30:00|21932.9|21917.9|21945.4|21930.4|21962.9|21947.9|21932.9|21917.9|150
1663846500000|2022-09-22 11:35:00|21947.9|21932.9|21977.9|21962.9|21977.9|21962.9|21940.4|21925.4|52
1663846800000|2022-09-22 11:40:00|21975.8|21960.8|21963.3|21948.3|21975.8|21960.8|21950.8|21935.8|95
1663847100000|2022-09-22 11:45:00|21960.8|21945.8|21958.3|21943.3|21965.8|21950.8|21935.8|21920.8|80
1663847400000|2022-09-22 11:50:00|21960.8|21945.8|21990.8|21975.8|21993.3|21978.3|21955.8|21940.8|88
1663847700000|2022-09-22 11:55:00|21993.3|21978.3|22005.8|21990.8|22030.8|22015.8|21990.8|21975.8|153
1663848000000|2022-09-22 12:00:00|22008.3|21993.3|22010.8|21995.8|22015.8|22000.8|21990.8|21975.8|72
1663848300000|2022-09-22 12:05:00|22013.3|21998.3|22015.8|22000.8|22020.8|22005.8|21985.8|21970.8|78
1663848600000|2022-09-22 12:10:00|22018.3|22003.3|22060.8|22045.8|22060.8|22045.8|22015.8|22000.8|58
1663848900000|2022-09-22 12:15:00|22063.3|22048.3|22070.8|22055.8|22075.8|22060.8|22053.3|22038.3|98
1663849200000|2022-09-22 12:20:00|22073.3|22058.3|22045.8|22030.8|22073.3|22058.3|22040.8|22025.8|67
1663849500000|2022-09-22 12:25:00|22043.3|22028.3|22043.3|22028.3|22060.8|22045.8|22040.8|22025.8|59
1663849800000|2022-09-22 12:30:00|22040.8|22025.8|22050.8|22035.8|22058.3|22043.3|22003.3|21988.3|172
1663850100000|2022-09-22 12:35:00|22048.3|22033.3|22085.8|22070.8|22100.8|22085.8|22038.3|22023.3|102
1663850400000|2022-09-22 12:40:00|22083.3|22068.3|22090.8|22075.8|22115.8|22100.8|22075.8|22060.8|149
1663850700000|2022-09-22 12:45:00|22088.3|22073.3|22125.8|22110.8|22140.8|22125.8|22085.8|22070.8|259
1663851000000|2022-09-22 12:50:00|22128.3|22113.3|22130.8|22115.8|22148.3|22133.3|22115.8|22100.8|92
1663851300000|2022-09-22 12:55:00|22128.3|22113.3|22108.3|22093.3|22140.8|22125.8|22103.3|22088.3|101
1663851600000|2022-09-22 13:00:00|22105.8|22090.8|22090.8|22075.8|22110.8|22095.8|22078.3|22063.3|75
1663851900000|2022-09-22 13:05:00|22088.3|22073.3|22095.8|22080.8|22098.3|22083.3|22085.8|22070.8|109
1663852200000|2022-09-22 13:10:00|22093.3|22078.3|22070.8|22055.8|22095.8|22080.8|22060.8|22045.8|83
1663852500000|2022-09-22 13:15:00|22075.8|22060.8|22050.8|22035.8|22083.3|22068.3|22050.8|22035.8|84
1663852800000|2022-09-22 13:20:00|22053.3|22038.3|22025.8|22010.8|22055.8|22040.8|22020.8|22005.8|113
1663853100000|2022-09-22 13:25:00|22023.3|22008.3|22020.8|22005.8|22035.8|22020.8|22000.8|21985.8|147
1663853400000|2022-09-22 13:30:00|22023.3|22008.3|22003.3|21988.3|22055.8|22040.8|22003.3|21988.3|233
1663853700000|2022-09-22 13:35:00|22000.8|21985.8|21970.8|21955.8|22020.8|22005.8|21970.8|21955.8|187
1663854000000|2022-09-22 13:40:00|21975.8|21960.8|21935.8|21920.8|21975.8|21960.8|21923.3|21908.3|220
1663854300000|2022-09-22 13:45:00|21933.3|21918.3|21905.8|21890.8|21945.8|21930.8|21903.3|21888.3|237
1663854600000|2022-09-22 13:50:00|21903.3|21888.3|21888.3|21873.3|21925.8|21910.8|21885.8|21870.8|223
1663854900000|2022-09-22 13:55:00|21885.8|21870.8|21885.8|21870.8|21905.8|21890.8|21860.8|21845.8|216
1663855200000|2022-09-22 14:00:00|21880.8|21865.8|21843.3|21828.3|21888.3|21873.3|21835.8|21820.8|332
1663855500000|2022-09-22 14:05:00|21845.8|21830.8|21870.8|21855.8|21880.8|21865.8|21838.3|21823.3|253
1663855800000|2022-09-22 14:10:00|21870.7|21855.7|21930.7|21915.7|21930.7|21915.7|21848.2|21833.2|279
1663856100000|2022-09-22 14:15:00|21928.2|21913.2|21865.7|21850.7|21933.2|21918.2|21860.7|21845.7|249
1663856400000|2022-09-22 14:20:00|21860.7|21845.7|21850.7|21835.7|21880.7|21865.7|21835.7|21820.7|173
1663856700000|2022-09-22 14:25:00|21848.2|21833.2|21905.7|21890.7|21915.7|21900.7|21845.7|21830.7|115
1663857000000|2022-09-22 14:30:00|21900.7|21885.7|21888.2|21873.2|21935.7|21920.7|21870.7|21855.7|279
1663857300000|2022-09-22 14:35:00|21890.7|21875.7|21893.2|21878.2|21895.7|21880.7|21863.2|21848.2|160
1663857600000|2022-09-22 14:40:00|21895.7|21880.7|21870.7|21855.7|21910.7|21895.7|21865.7|21850.7|140
1663857900000|2022-09-22 14:45:00|21868.2|21853.2|21870.7|21855.7|21885.7|21870.7|21858.2|21843.2|193
1663858200000|2022-09-22 14:50:00|21865.7|21850.7|21840.7|21825.7|21865.7|21850.7|21838.2|21823.2|141
1663858500000|2022-09-22 14:55:00|21838.2|21823.2|21830.7|21815.7|21860.7|21845.7|21825.7|21810.7|132
1663858800000|2022-09-22 15:00:00|21825.7|21810.7|21800.7|21785.7|21828.2|21813.2|21795.7|21780.7|411
1663859100000|2022-09-22 15:05:00|21803.2|21788.2|21850.7|21835.7|21855.7|21840.7|21800.7|21785.7|225
1663859400000|2022-09-22 15:10:00|21848.2|21833.2|21805.7|21790.7|21850.7|21835.7|21805.7|21790.7|173
1663859700000|2022-09-22 15:15:00|21810.7|21795.7|21805.7|21790.7|21835.7|21820.7|21795.7|21780.7|142
1663860000000|2022-09-22 15:20:00|21810.7|21795.7|21810.7|21795.7|21820.7|21805.7|21793.2|21778.2|234
1663860300000|2022-09-22 15:25:00|21815.7|21800.7|21815.7|21800.7|21820.7|21805.7|21805.7|21790.7|389
1663860600000|2022-09-22 15:30:00|21818.2|21803.2|21798.2|21783.2|21840.7|21825.7|21790.7|21775.7|643
1663860900000|2022-09-22 15:35:00|21800.7|21785.7|21825.7|21810.7|21835.7|21820.7|21795.7|21780.7|192
1663861200000|2022-09-22 15:40:00|21828.2|21813.2|21808.2|21793.2|21828.2|21813.2|21780.7|21765.7|97
1663861500000|2022-09-22 15:45:00|21805.7|21790.7|21853.2|21838.2|21858.2|21843.2|21793.2|21778.2|131
1663861800000|2022-09-22 15:50:00|21858.2|21833.2|21833.2|21813.2|21868.2|21843.2|21833.2|21808.2|119
1663862100000|2022-09-22 15:55:00|21838.2|21818.2|21813.2|21793.2|21838.2|21818.2|21798.2|21778.2|83
1663862400000|2022-09-22 16:00:00|21808.2|21788.2|21818.2|21793.2|21838.2|21818.2|21808.2|21788.2|44
1663862700000|2022-09-22 16:05:00|21823.2|21798.2|21833.2|21813.2|21838.2|21813.2|21803.2|21783.2|20
1663863000000|2022-09-22 16:10:00|21838.2|21808.2|21823.2|21803.2|21838.2|21813.2|21808.2|21783.2|14
1663863300000|2022-09-22 16:15:00|21818.2|21798.2|21843.2|21818.2|21848.2|21828.2|21813.2|21788.2|13
1663863600000|2022-09-22 16:20:00|21838.2|21823.2|21873.2|21853.2|21883.2|21858.2|21828.2|21808.2|76
1663863900000|2022-09-22 16:25:00|21878.2|21848.2|21843.2|21823.2|21878.2|21853.2|21843.2|21818.2|29
1663864200000|2022-09-22 16:30:00|21838.2|21818.2|21818.2|21803.2|21843.2|21823.2|21818.2|21798.2|12
1663864500000|2022-09-22 16:35:00|21823.2|21798.2|21843.2|21823.2|21843.2|21823.2|21818.2|21798.2|62
1663864800000|2022-09-22 16:40:00|21838.2|21818.2|21853.2|21828.2|21868.2|21848.2|21838.2|21813.2|43
1663865100000|2022-09-22 16:45:00|21848.2|21833.2|21838.2|21818.2|21868.2|21848.2|21833.2|21813.2|68
1663865400000|2022-09-22 16:50:00|21843.2|21813.2|21863.2|21838.2|21878.2|21853.2|21838.2|21813.2|53
1663865700000|2022-09-22 16:55:00|21858.2|21843.2|21863.2|21838.2|21878.2|21858.2|21853.2|21833.2|47
1663866000000|2022-09-22 17:00:00|21858.2|21833.2|21843.2|21823.2|21873.2|21848.2|21838.2|21818.2|16
1663866300000|2022-09-22 17:05:00|21838.2|21818.2|21823.2|21798.2|21853.2|21828.2|21823.2|21798.2|13
1663866600000|2022-09-22 17:10:00|21818.2|21803.2|21818.2|21798.2|21833.2|21813.2|21813.2|21793.2|18
1663866900000|2022-09-22 17:15:00|21813.2|21793.2|21818.2|21793.2|21823.2|21798.2|21793.2|21773.2|25
1663867200000|2022-09-22 17:20:00|21813.2|21788.2|21808.2|21788.2|21823.2|21803.2|21808.2|21783.2|10
1663867500000|2022-09-22 17:25:00|21813.2|21793.2|21833.2|21808.2|21833.2|21808.2|21803.2|21783.2|82
1663867800000|2022-09-22 17:30:00|21828.2|21813.2|21843.2|21823.2|21848.2|21823.2|21823.2|21798.2|34
1663868100000|2022-09-22 17:35:00|21848.2|21828.2|21853.2|21828.2|21858.2|21838.2|21843.2|21823.2|26
1663868400000|2022-09-22 17:40:00|21848.2|21833.2|21843.2|21818.2|21863.2|21843.2|21843.2|21818.2|17
1663868700000|2022-09-22 17:45:00|21838.2|21823.2|21853.2|21828.2|21853.2|21833.2|21833.2|21813.2|23
1663869000000|2022-09-22 17:50:00|21848.2|21833.2|21863.2|21843.2|21873.2|21853.2|21848.2|21828.2|32
1663869300000|2022-09-22 17:55:00|21868.2|21848.2|21853.2|21828.2|21873.2|21853.2|21848.2|21828.2|20
1663869600000|2022-09-22 18:00:00|21848.2|21833.2|21838.2|21813.2|21858.2|21838.2|21838.2|21813.2|17
1663869900000|2022-09-22 18:05:00|21833.2|21818.2|21823.2|21798.2|21848.2|21828.2|21818.2|21798.2|10
1663870200000|2022-09-22 18:10:00|21818.2|21803.2|21818.2|21798.2|21833.2|21808.2|21808.2|21788.2|39
1663870500000|2022-09-22 18:15:00|21813.2|21793.2|21818.2|21793.2|21828.2|21808.2|21808.2|21788.2|29
1663870800000|2022-09-22 18:20:00|21823.2|21798.2|21803.2|21778.2|21823.2|21803.2|21793.2|21773.2|80
1663871100000|2022-09-22 18:25:00|21808.2|21783.2|21813.2|21798.2|21818.2|21798.2|21798.2|21773.2|47
1663871400000|2022-09-22 18:30:00|21810.7|21795.7|21825.7|21810.7|21830.7|21815.7|21800.7|21785.7|18
1663871700000|2022-09-22 18:35:00|21828.2|21813.2|21840.7|21825.7|21843.2|21828.2|21820.7|21805.7|12
1663872000000|2022-09-22 18:40:00|21843.2|21828.2|21835.7|21820.7|21845.7|21830.7|21828.2|21813.2|5
1663872300000|2022-09-22 18:45:00|21833.2|21818.2|21828.2|21813.2|21835.7|21820.7|21815.7|21800.7|19
1663872600000|2022-09-22 18:50:00|21825.7|21810.7|21853.2|21838.2|21863.2|21848.2|21825.7|21810.7|26
1663872900000|2022-09-22 18:55:00|21855.7|21840.7|21860.7|21845.7|21865.7|21850.7|21848.2|21833.2|19
1663873200000|2022-09-22 19:00:00|21863.2|21848.2|21883.2|21868.2|21893.2|21878.2|21863.2|21848.2|36
1663873500000|2022-09-22 19:05:00|21885.7|21870.7|21888.2|21873.2|21893.2|21878.2|21873.2|21858.2|11
1663873800000|2022-09-22 19:10:00|21890.7|21875.7|21920.7|21905.7|21923.2|21908.2|21885.7|21870.7|35
1663874100000|2022-09-22 19:15:00|21913.2|21898.2|21890.7|21875.7|21913.2|21898.2|21888.2|21873.2|29
1663874400000|2022-09-22 19:20:00|21893.2|21878.2|21880.7|21865.7|21895.7|21880.7|21875.7|21860.7|33
1663874700000|2022-09-22 19:25:00|21883.2|21868.2|21900.7|21885.7|21900.7|21885.7|21865.7|21850.7|31
1663875000000|2022-09-22 19:30:00|21903.2|21888.2|21913.2|21898.2|21915.7|21900.7|21895.7|21880.7|19
1663875300000|2022-09-22 19:35:00|21915.7|21900.7|21915.7|21900.7|21930.7|21915.7|21903.2|21888.2|38
1663875600000|2022-09-22 19:40:00|21918.2|21903.2|21908.2|21893.2|21920.7|21905.7|21900.7|21885.7|19
1663875900000|2022-09-22 19:45:00|21905.7|21890.7|21958.2|21943.2|21958.2|21943.2|21903.2|21888.2|41
1663876200000|2022-09-22 19:50:00|21955.7|21940.7|21893.2|21878.2|21955.7|21940.7|21890.7|21875.7|39
1663876500000|2022-09-22 19:55:00|21895.7|21880.7|21865.7|21850.7|21898.2|21883.2|21865.7|21850.7|44
1663876800000|2022-09-22 20:00:00|21857.2|21817.2|21866|21826|21866|21826|21838.1|21798.1|0
1663877100000|2022-09-22 20:05:00|21867.2|21827.2|21893.2|21853.2|21895.7|21855.7|21867.2|21827.2|0
1663877400000|2022-09-22 20:10:00|21893.1|21853.1|21878.6|21838.6|21897.6|21857.6|21878.6|21838.6|0
1663877700000|2022-09-22 20:15:00|21877.4|21837.4|21876.1|21836.1|21883.1|21843.1|21871.7|21831.7|0
1663878000000|2022-09-22 20:20:00|21876.7|21836.7|21869.8|21829.8|21877.4|21837.4|21866|21826|0
1663878300000|2022-09-22 20:25:00|21871.7|21831.7|21869.8|21829.8|21872.9|21832.9|21866|21826|0
1663878600000|2022-09-22 20:30:00|21869.7|21829.7|21854|21814|21869.8|21829.8|21851.4|21811.4|0
1663878900000|2022-09-22 20:35:00|21853.9|21813.9|21868.5|21828.5|21868.5|21828.5|21852.7|21812.7|0
1663879200000|2022-09-22 20:40:00|21869.1|21829.1|21871.7|21831.7|21877.4|21837.4|21867.2|21827.2|0
1663879500000|2022-09-22 20:45:00|21872.3|21832.3|21880.4|21840.4|21880.4|21840.4|21872.3|21832.3|0
1663879800000|2022-09-22 20:50:00|21880.3|21840.3|21883.5|21843.5|21884.8|21844.8|21874.7|21834.7|0
1663880100000|2022-09-22 20:55:00|21883.6|21843.6|21875.4|21835.4|21884.8|21844.8|21874|21834|0
1663880400000|2022-09-22 21:00:00|21878.5|21838.5|21875.3|21835.3|21879.7|21839.7|21875.3|21835.3|0
1663880700000|2022-09-22 21:05:00|21874|21834|21872.8|21832.8|21875.3|21835.3|21872.1|21832.1|0
1663881000000|2022-09-22 21:10:00|21872.9|21832.9|21876.6|21836.6|21879.7|21839.7|21872.9|21832.9|0
1663881300000|2022-09-22 21:15:00|21875.9|21835.9|21878.5|21838.5|21879.7|21839.7|21875.3|21835.3|0
1663881600000|2022-09-22 21:20:00|21879.1|21839.1|21877.8|21837.8|21879.1|21839.1|21875.9|21835.9|0
1663881900000|2022-09-22 21:25:00|21877.9|21837.9|21879.1|21839.1|21879.1|21839.1|21877.2|21837.2|0
1663882200000|2022-09-22 21:30:00|21879.7|21839.7|21881.6|21841.6|21882.3|21842.3|21879.1|21839.1|0
1663882500000|2022-09-22 21:35:00|21881|21841|21882.9|21842.9|21884.2|21844.2|21881|21841|0
1663882800000|2022-09-22 21:40:00|21883.5|21843.5|21884.8|21844.8|21884.8|21844.8|21883.5|21843.5|0
1663883100000|2022-09-22 21:45:00|21885.4|21845.4|21888.6|21848.6|21888.6|21848.6|21885.4|21845.4|0
1663883400000|2022-09-22 21:50:00|21888|21848|21885.4|21845.4|21888.6|21848.6|21884.8|21844.8|0
1663883700000|2022-09-22 21:55:00|21886.1|21846.1|21888.6|21848.6|21890.5|21850.5|21886.1|21846.1|0
1663884000000|2022-09-22 22:00:00|21888.8|21848.8|21881.6|21841.6|21895.5|21855.5|21880.4|21840.4|0
1663884300000|2022-09-22 22:05:00|21881.7|21841.7|21887.7|21847.7|21887.7|21847.7|21875.9|21835.9|0
1663884600000|2022-09-22 22:10:00|21887.8|21847.8|21889.6|21849.6|21898.5|21858.5|21875.7|21835.7|0
1663884900000|2022-09-22 22:15:00|21889|21849|21891.5|21851.5|21894.7|21854.7|21887.7|21847.7|0
1663885200000|2022-09-22 22:20:00|21891.6|21851.6|21903.6|21863.6|21904.8|21864.8|21891.5|21851.5|0
1663885500000|2022-09-22 22:25:00|21903.5|21863.5|21901|21861|21906.1|21866.1|21900.4|21860.4|0
1663885800000|2022-09-22 22:30:00|21900.4|21860.4|21893.4|21853.4|21901.7|21861.7|21893.4|21853.4|0
1663886100000|2022-09-22 22:35:00|21893.5|21853.5|21899.8|21859.8|21904.8|21864.8|21893.4|21853.4|0
1663886400000|2022-09-22 22:40:00|21900.4|21860.4|21865.6|21825.6|21900.4|21860.4|21863.1|21823.1|0
1663886700000|2022-09-22 22:45:00|21865.7|21825.7|21874.5|21834.5|21881.4|21841.4|21864.3|21824.3|0
1663887000000|2022-09-22 22:50:00|21874.4|21834.4|21874.5|21834.5|21884.6|21844.6|21873.2|21833.2|0
1663887300000|2022-09-22 22:55:00|21874.4|21834.4|21883.3|21843.3|21889|21849|21868.8|21828.8|0
1663887600000|2022-09-22 23:00:00|21883.9|21843.9|21899.1|21859.1|21899.1|21859.1|21875.7|21835.7|0
1663887900000|2022-09-22 23:05:00|21899.2|21859.2|21894.7|21854.7|21901.7|21861.7|21885.9|21845.9|0
1663888200000|2022-09-22 23:10:00|21894.1|21854.1|21890.9|21850.9|21899.1|21859.1|21890.3|21850.3|0
1663888500000|2022-09-22 23:15:00|21890.3|21850.3|21894.1|21854.1|21896|21856|21889|21849|0
1663888800000|2022-09-22 23:20:00|21894|21854|21883.3|21843.3|21894|21854|21883.3|21843.3|0
1663889100000|2022-09-22 23:25:00|21882.7|21842.7|21893.4|21853.4|21894.7|21854.7|21881.4|21841.4|0
1663889400000|2022-09-22 23:30:00|21892.2|21852.2|21899.8|21859.8|21901.7|21861.7|21889.6|21849.6|0
1663889700000|2022-09-22 23:35:00|21899.7|21859.7|21897.2|21857.2|21900.4|21860.4|21894.7|21854.7|0
1663890000000|2022-09-22 23:40:00|21897.3|21857.3|21899.1|21859.1|21903.6|21863.6|21897.3|21857.3|0
1663890300000|2022-09-22 23:45:00|21898.5|21858.5|21890.3|21850.3|21901|21861|21887.7|21847.7|0
1663890600000|2022-09-22 23:50:00|21891.5|21851.5|21907.4|21867.4|21909.2|21869.2|21889|21849|0
1663890900000|2022-09-22 23:55:00|21909.2|21869.2|21904.8|21864.8|21909.2|21869.2|21901.7|21861.7|0
1663891200000|2022-09-23 00:00:00|21905.5|21865.5|21915.8|21875.8|21929.5|21889.5|21904.8|21864.8|0
1663891500000|2022-09-23 00:05:00|21915.7|21875.7|21900.4|21860.4|21917|21877|21900.4|21860.4|0
1663891800000|2022-09-23 00:10:00|21899.8|21859.8|21899.1|21859.1|21904.8|21864.8|21892.2|21852.2|0
1663892100000|2022-09-23 00:15:00|21898.5|21858.5|21903|21863|21915.4|21875.4|21884.3|21844.3|0
1663892400000|2022-09-23 00:20:00|21903.1|21863.1|21903|21863|21915.6|21875.6|21896.9|21856.9|0
1663892700000|2022-09-23 00:25:00|21903.1|21863.1|21909.2|21869.2|21915.6|21875.6|21896.7|21856.7|0
1663893000000|2022-09-23 00:30:00|21909.3|21869.3|21909.4|21869.4|21922|21882|21903|21863|0
1663893300000|2022-09-23 00:35:00|21909.3|21869.3|21903|21863|21909.3|21869.3|21903|21863|0
1663893600000|2022-09-23 00:40:00|21903.1|21863.1|21909.3|21869.3|21909.4|21869.4|21896.8|21856.8|0
1663893900000|2022-09-23 00:45:00|21909.2|21869.2|21909.4|21869.4|21915.7|21875.7|21909.2|21869.2|0
1663894200000|2022-09-23 00:50:00|21909.3|21869.3|21903.1|21863.1|21909.5|21869.5|21903.1|21863.1|0
1663894500000|2022-09-23 00:55:00|21903|21863|21902.9|21862.9|21909.4|21869.4|21902.9|21862.9|0
1663894800000|2022-09-23 01:00:00|21903|21863|21896.9|21856.9|21903.1|21863.1|21890.4|21850.4|0
1663895100000|2022-09-23 01:05:00|21897|21857|21877.9|21837.9|21897|21857|21877.8|21837.8|0
1663895400000|2022-09-23 01:10:00|21877.8|21837.8|21896.7|21856.7|21896.8|21856.8|21877.8|21837.8|0
1663895700000|2022-09-23 01:15:00|21896.8|21856.8|21890.6|21850.6|21896.8|21856.8|21878|21838|0
1663896000000|2022-09-23 01:20:00|21896.8|21856.8|21878.2|21838.2|21896.9|21856.9|21871.8|21831.8|0
1663896300000|2022-09-23 01:25:00|21878.1|21838.1|21865.5|21825.5|21884.3|21844.3|21865.5|21825.5|0
1663896600000|2022-09-23 01:30:00|21865.4|21825.4|21871.7|21831.7|21871.7|21831.7|21865.3|21825.3|0
1663896900000|2022-09-23 01:35:00|21871.8|21831.8|21865.4|21825.4|21878|21838|21865.4|21825.4|0
1663897200000|2022-09-23 01:40:00|21865.5|21825.5|21877.9|21837.9|21878.1|21838.1|21865.5|21825.5|0
1663897500000|2022-09-23 01:45:00|21878|21838|21871.9|21831.9|21878.1|21838.1|21865.6|21825.6|0
1663897800000|2022-09-23 01:50:00|21878|21838|21890.3|21850.3|21890.5|21850.5|21871.7|21831.7|0
1663898100000|2022-09-23 01:55:00|21890.2|21850.2|21903|21863|21903.1|21863.1|21884.1|21844.1|0
1663898400000|2022-09-23 02:00:00|21902.9|21862.9|21890.4|21850.4|21902.9|21862.9|21884.2|21844.2|0
1663898700000|2022-09-23 02:05:00|21890.5|21850.5|21896.7|21856.7|21902.9|21862.9|21890.5|21850.5|0
1663899000000|2022-09-23 02:10:00|21896.6|21856.6|21890.2|21850.2|21902.8|21862.8|21890.2|21850.2|0
1663899300000|2022-09-23 02:15:00|21884.1|21844.1|21877.6|21837.6|21884.1|21844.1|21871.4|21831.4|0
1663899600000|2022-09-23 02:20:00|21877.7|21837.7|21858.8|21818.8|21877.7|21837.7|21858.7|21818.7|0
1663899900000|2022-09-23 02:25:00|21858.7|21818.7|21846.1|21806.1|21858.8|21818.8|21846.1|21806.1|0
1663900200000|2022-09-23 02:30:00|21840|21800|21827.2|21787.2|21846.2|21806.2|21820.8|21780.8|0
1663900500000|2022-09-23 02:35:00|21827.1|21787.1|21833.5|21793.5|21839.7|21799.7|21827.1|21787.1|0
1663900800000|2022-09-23 02:40:00|21833.6|21793.6|21839.7|21799.7|21845.9|21805.9|21827.2|21787.2|0
1663901100000|2022-09-23 02:45:00|21839.8|21799.8|21846|21806|21852.2|21812.2|21839.8|21799.8|0
1663901400000|2022-09-23 02:50:00|21845.9|21805.9|21846.1|21806.1|21849.3|21809.3|21842.8|21802.8|0
1663901700000|2022-09-23 02:55:00|21846.2|21806.2|21839.9|21799.9|21846.2|21806.2|21839.9|21799.9|0
1663902000000|2022-09-23 03:00:00|21840|21800|21846.1|21806.1|21846.2|21806.2|21827.4|21787.4|0
1663902300000|2022-09-23 03:05:00|21846.2|21806.2|21852.5|21812.5|21858.6|21818.6|21846.1|21806.1|0
1663902600000|2022-09-23 03:10:00|21846.3|21806.3|21849.4|21809.4|21852.5|21812.5|21846.2|21806.2|0
1663902900000|2022-09-23 03:15:00|21846.4|21806.4|21858.6|21818.6|21858.9|21818.9|21846.2|21806.2|0
1663903200000|2022-09-23 03:20:00|21852.5|21812.5|21852.2|21812.2|21852.5|21812.5|21839.8|21799.8|0
1663903500000|2022-09-23 03:25:00|21858.4|21818.4|21858.5|21818.5|21858.5|21818.5|21852.1|21812.1|0
1663903800000|2022-09-23 03:30:00|21858.4|21818.4|21845.8|21805.8|21858.5|21818.5|21839.7|21799.7|0
1663904100000|2022-09-23 03:35:00|21842.7|21802.7|21830.3|21790.3|21845.8|21805.8|21827.1|21787.1|0
1663904400000|2022-09-23 03:40:00|21833.4|21793.4|21794.1|21754.1|21833.4|21793.4|21787.9|21747.9|0
1663904700000|2022-09-23 03:45:00|21794.2|21754.2|21792.6|21752.6|21794.3|21754.3|21780.2|21740.2|0
1663905000000|2022-09-23 03:50:00|21792.7|21752.7|21786.4|21746.4|21792.7|21752.7|21786.4|21746.4|0
1663905300000|2022-09-23 03:55:00|21786.5|21746.5|21792.7|21752.7|21795.8|21755.8|21786.5|21746.5|0
1663905600000|2022-09-23 04:00:00|21792.6|21752.6|21792.6|21752.6|21792.8|21752.8|21786.4|21746.4|0
1663905900000|2022-09-23 04:05:00|21792.7|21752.7|21740.9|21700.9|21792.7|21752.7|21734.6|21694.6|0
1663906200000|2022-09-23 04:10:00|21741|21701|21741.1|21701.1|21744.3|21704.3|21737.9|21697.9|0
1663906500000|2022-09-23 04:15:00|21741|21701|21734.9|21694.9|21747.3|21707.3|21734.8|21694.8|0
1663906800000|2022-09-23 04:20:00|21735|21695|21747.7|21707.7|21750.7|21710.7|21734.8|21694.8|0
1663907100000|2022-09-23 04:25:00|21750.7|21710.7|21753.7|21713.7|21754.1|21714.1|21747.7|21707.7|0
1663907400000|2022-09-23 04:30:00|21753.6|21713.6|21766.2|21726.2|21772.6|21732.6|21753.6|21713.6|0
1663907700000|2022-09-23 04:35:00|21766.3|21726.3|21744.1|21704.1|21766.3|21726.3|21744.1|21704.1|0
1663908000000|2022-09-23 04:40:00|21744.2|21704.2|21747.8|21707.8|21753.6|21713.6|21744.2|21704.2|0
1663908300000|2022-09-23 04:45:00|21747.9|21707.9|21743|21703|21763.9|21723.9|21742.9|21702.9|0
1663908600000|2022-09-23 04:50:00|21746|21706|21751.6|21711.6|21757.8|21717.8|21746|21706|0
1663908900000|2022-09-23 04:55:00|21754.7|21714.7|21745|21705|21757.8|21717.8|21738.7|21698.7|0
1663909200000|2022-09-23 05:00:00|21745.1|21705.1|21769.3|21729.3|21769.4|21729.4|21745.1|21705.1|0
1663909500000|2022-09-23 05:05:00|21766.2|21726.2|21789.9|21749.9|21796.3|21756.3|21766.2|21726.2|0
1663909800000|2022-09-23 05:10:00|21790|21750|21790|21750|21799.5|21759.5|21783.7|21743.7|0
1663910100000|2022-09-23 05:15:00|21790.1|21750.1|21796.5|21756.5|21802.9|21762.9|21790|21750|0
1663910400000|2022-09-23 05:20:00|21796.6|21756.6|21802.8|21762.8|21809.2|21769.2|21796.6|21756.6|0
1663910700000|2022-09-23 05:25:00|21802.9|21762.9|21796.5|21756.5|21802.9|21762.9|21790.3|21750.3|0
1663911000000|2022-09-23 05:30:00|21796.6|21756.6|21790.2|21750.2|21796.6|21756.6|21790.2|21750.2|0
1663911300000|2022-09-23 05:35:00|21790.3|21750.3|21811.9|21771.9|21811.9|21771.9|21771.5|21731.5|0
1663911600000|2022-09-23 05:40:00|21811.8|21771.8|21811.6|21771.6|21818.1|21778.1|21811.5|21771.5|0
1663911900000|2022-09-23 05:45:00|21811.5|21771.5|21801.2|21761.2|21811.6|21771.6|21794.8|21754.8|0
1663912200000|2022-09-23 05:50:00|21801.1|21761.1|21826.1|21786.1|21826.1|21786.1|21801.1|21761.1|0
1663912500000|2022-09-23 05:55:00|21829.2|21789.2|21819.7|21779.7|21838.4|21798.4|21819.7|21779.7|0
1663912800000|2022-09-23 06:00:00|21819.6|21779.6|21858.2|21843.2|21858.2|21843.2|21813.4|21773.4|43
1663913100000|2022-09-23 06:05:00|21860.7|21845.7|21868.2|21853.2|21885.7|21870.7|21848.2|21833.2|52
1663913400000|2022-09-23 06:10:00|21870.7|21855.7|21873.2|21858.2|21883.2|21868.2|21868.2|21853.2|8
1663913700000|2022-09-23 06:15:00|21870.7|21855.7|21855.7|21840.7|21878.2|21863.2|21853.2|21838.2|31
1663914000000|2022-09-23 06:20:00|21850.7|21835.7|21845.7|21830.7|21858.2|21843.2|21843.2|21828.2|17
1663914300000|2022-09-23 06:25:00|21843.2|21828.2|21813.2|21798.2|21843.2|21828.2|21813.2|21798.2|22
1663914600000|2022-09-23 06:30:00|21815.7|21800.7|21850.7|21835.7|21858.2|21843.2|21813.2|21798.2|22
1663914900000|2022-09-23 06:35:00|21853.2|21838.2|21868.2|21853.2|21878.2|21863.2|21850.7|21835.7|13
1663915200000|2022-09-23 06:40:00|21865.7|21850.7|21830.7|21815.7|21868.2|21853.2|21828.2|21813.2|13
1663915500000|2022-09-23 06:45:00|21838.2|21823.2|21823.2|21808.2|21838.2|21823.2|21815.7|21800.7|14
1663915800000|2022-09-23 06:50:00|21820.7|21805.7|21818.2|21803.2|21828.2|21813.2|21813.2|21798.2|12
1663916100000|2022-09-23 06:55:00|21815.7|21800.7|21790.7|21775.7|21820.7|21805.7|21790.7|21775.7|77
1663916400000|2022-09-23 07:00:00|21793.2|21778.2|21728.2|21713.2|21793.2|21778.2|21720.7|21705.7|964
1663916700000|2022-09-23 07:05:00|21725.7|21710.7|21720.7|21705.7|21730.7|21715.7|21695.7|21680.7|355
1663917000000|2022-09-23 07:10:00|21715.7|21700.7|21683.2|21668.2|21775.7|21760.7|21675.7|21660.7|403
1663917300000|2022-09-23 07:15:00|21680.7|21665.7|21683.2|21668.2|21715.7|21700.7|21660.7|21645.7|471
1663917600000|2022-09-23 07:20:00|21680.7|21665.7|21665.7|21650.7|21680.7|21665.7|21625.7|21610.7|329
1663917900000|2022-09-23 07:25:00|21660.7|21645.7|21700.7|21685.7|21713.2|21698.2|21658.2|21643.2|237
1663918200000|2022-09-23 07:30:00|21703.2|21688.2|21668.2|21653.2|21708.2|21693.2|21645.7|21630.7|328
1663918500000|2022-09-23 07:35:00|21665.7|21650.7|21638.2|21623.2|21670.7|21655.7|21635.7|21620.7|188
1663918800000|2022-09-23 07:40:00|21638.3|21623.3|21660.8|21645.8|21670.8|21655.8|21625.8|21610.8|218
1663919100000|2022-09-23 07:45:00|21655.8|21640.8|21680.8|21665.8|21705.8|21690.8|21640.8|21625.8|144
1663919400000|2022-09-23 07:50:00|21678.3|21663.3|21688.3|21673.3|21695.8|21680.8|21670.8|21655.8|134
1663919700000|2022-09-23 07:55:00|21685.8|21670.8|21670.8|21655.8|21685.8|21670.8|21663.3|21648.3|187
1663920000000|2022-09-23 08:00:00|21665.8|21650.8|21673.3|21658.3|21680.8|21665.8|21660.8|21645.8|140
1663920300000|2022-09-23 08:05:00|21675.8|21660.8|21635.8|21620.8|21675.8|21660.8|21630.8|21615.8|101
1663920600000|2022-09-23 08:10:00|21638.3|21623.3|21595.8|21580.8|21655.8|21640.8|21595.8|21580.8|234
1663920900000|2022-09-23 08:15:00|21593.3|21578.3|21610.8|21595.8|21615.8|21600.8|21585.8|21570.8|207
1663921200000|2022-09-23 08:20:00|21613.3|21598.3|21590.8|21575.8|21613.3|21598.3|21580.8|21565.8|89
1663921500000|2022-09-23 08:25:00|21588.3|21573.3|21560.8|21545.8|21588.3|21573.3|21555.8|21540.8|203
1663921800000|2022-09-23 08:30:00|21558.3|21543.3|21560.8|21545.8|21570.8|21555.8|21543.3|21528.3|240
1663922100000|2022-09-23 08:35:00|21558.3|21543.3|21625.8|21610.8|21625.8|21610.8|21553.3|21538.3|282
1663922400000|2022-09-23 08:40:00|21620.8|21605.8|21585.8|21570.8|21625.8|21610.8|21575.8|21560.8|105
1663922700000|2022-09-23 08:45:00|21588.3|21573.3|21575.8|21560.8|21598.3|21583.3|21573.3|21558.3|91
1663923000000|2022-09-23 08:50:00|21578.3|21563.3|21565.8|21550.8|21590.8|21575.8|21565.8|21550.8|137
1663923300000|2022-09-23 08:55:00|21563.3|21548.3|21558.3|21543.3|21578.3|21563.3|21550.8|21535.8|120
1663923600000|2022-09-23 09:00:00|21555.8|21540.8|21545.8|21530.8|21565.8|21550.8|21540.8|21525.8|135
1663923900000|2022-09-23 09:05:00|21543.3|21528.3|21540.8|21525.8|21545.8|21530.8|21525.8|21510.8|139
1663924200000|2022-09-23 09:10:00|21543.3|21528.3|21540.8|21525.8|21550.8|21535.8|21525.8|21510.8|245
1663924500000|2022-09-23 09:15:00|21535.8|21520.8|21540.8|21525.8|21550.8|21535.8|21520.8|21505.8|162
1663924800000|2022-09-23 09:20:00|21538.3|21523.3|21550.8|21535.8|21550.8|21535.8|21525.8|21510.8|127
1663925100000|2022-09-23 09:25:00|21555.8|21540.8|21540.8|21525.8|21570.8|21555.8|21540.8|21525.8|117
1663925400000|2022-09-23 09:30:00|21545.8|21530.8|21490.8|21475.8|21548.3|21533.3|21488.3|21473.3|284
1663925700000|2022-09-23 09:35:00|21493.3|21478.3|21440.8|21425.8|21493.3|21478.3|21420.8|21405.8|444
1663926000000|2022-09-23 09:40:00|21443.3|21428.3|21418.3|21403.3|21450.8|21435.8|21410.8|21395.8|266
1663926300000|2022-09-23 09:45:00|21415.8|21400.8|21433.3|21418.3|21440.8|21425.8|21405.8|21390.8|339
1663926600000|2022-09-23 09:50:00|21435.8|21420.8|21395.8|21380.8|21440.8|21425.8|21395.8|21380.8|216
1663926900000|2022-09-23 09:55:00|21400.8|21385.8|21465.8|21450.8|21470.8|21455.8|21400.8|21385.8|196
1663927200000|2022-09-23 10:00:00|21460.8|21445.8|21435.8|21420.8|21463.3|21448.3|21430.8|21415.8|178
1663927500000|2022-09-23 10:05:00|21433.3|21418.3|21450.8|21435.8|21470.8|21455.8|21415.8|21400.8|362
1663927800000|2022-09-23 10:10:00|21448.3|21433.3|21420.8|21405.8|21450.8|21435.8|21410.8|21395.8|197
1663928100000|2022-09-23 10:15:00|21418.3|21403.3|21428.3|21413.3|21445.8|21430.8|21413.3|21398.3|123
1663928400000|2022-09-23 10:20:00|21425.8|21410.8|21370.8|21355.8|21430.8|21415.8|21370.8|21355.8|328
1663928700000|2022-09-23 10:25:00|21373.3|21358.3|21360.8|21345.8|21380.8|21365.8|21350.8|21335.8|195
1663929000000|2022-09-23 10:30:00|21358.3|21343.3|21310.8|21295.8|21360.8|21345.8|21310.8|21295.8|271
1663929300000|2022-09-23 10:35:00|21313.3|21298.3|21340.8|21325.8|21340.8|21325.8|21300.8|21285.8|329
1663929600000|2022-09-23 10:40:00|21338.3|21323.3|21235.8|21220.8|21340.8|21325.8|21235.8|21220.8|553
1663929900000|2022-09-23 10:45:00|21230.8|21215.8|21230.8|21215.8|21245.8|21230.8|21200.8|21185.8|411
1663930200000|2022-09-23 10:50:00|21233.3|21218.3|21175.8|21160.8|21233.3|21218.3|21175.8|21160.8|309
1663930500000|2022-09-23 10:55:00|21173.3|21158.3|21128.3|21113.3|21173.3|21158.3|21115.8|21100.8|399
1663930800000|2022-09-23 11:00:00|21125.8|21110.8|21095.8|21080.8|21155.8|21140.8|21075.8|21060.8|498
1663931100000|2022-09-23 11:05:00|21098.3|21083.3|21085.8|21070.8|21120.8|21105.8|21085.8|21070.8|361
1663931400000|2022-09-23 11:10:00|21088.3|21073.3|21130.8|21115.8|21140.8|21125.8|21068.3|21053.3|556
1663931700000|2022-09-23 11:15:00|21133.3|21118.3|21098.3|21083.3|21140.8|21125.8|21085.8|21070.8|305
1663932000000|2022-09-23 11:20:00|21095.8|21080.8|21103.3|21088.3|21110.8|21095.8|21075.8|21060.8|238
1663932300000|2022-09-23 11:25:00|21100.8|21085.8|21175.8|21160.8|21180.8|21165.8|21090.8|21075.8|304
1663932600000|2022-09-23 11:30:00|21178.3|21163.3|21125.8|21110.8|21180.8|21165.8|21100.8|21085.8|321
1663932900000|2022-09-23 11:35:00|21123.3|21108.3|21138.3|21123.3|21155.8|21140.8|21105.8|21090.8|200
1663933200000|2022-09-23 11:40:00|21141.1|21126.1|21108.6|21093.6|21156.1|21141.1|21103.6|21088.6|314
1663933500000|2022-09-23 11:45:00|21106.1|21091.1|21133.6|21118.6|21141.1|21126.1|21103.6|21088.6|179
1663933800000|2022-09-23 11:50:00|21131.1|21116.1|21121.1|21106.1|21138.6|21123.6|21118.6|21103.6|157
1663934100000|2022-09-23 11:55:00|21118.6|21103.6|21131.1|21116.1|21138.6|21123.6|21113.6|21098.6|91
1663934400000|2022-09-23 12:00:00|21133.6|21118.6|21143.6|21128.6|21146.1|21131.1|21116.1|21101.1|211
1663934700000|2022-09-23 12:05:00|21146.1|21131.1|21173.6|21158.6|21173.6|21158.6|21113.6|21098.6|195
1663935000000|2022-09-23 12:10:00|21178.6|21163.6|21183.6|21168.6|21198.6|21183.6|21168.6|21153.6|445
1663935300000|2022-09-23 12:15:00|21181.1|21166.1|21173.6|21158.6|21188.6|21173.6|21163.6|21148.6|172
1663935600000|2022-09-23 12:20:00|21171.1|21156.1|21193.6|21178.6|21198.6|21183.6|21166.1|21151.1|200
1663935900000|2022-09-23 12:25:00|21191.1|21176.1|21213.6|21198.6|21213.6|21198.6|21188.6|21173.6|153
1663936200000|2022-09-23 12:30:00|21208.6|21193.6|21203.6|21188.6|21218.6|21203.6|21191.1|21176.1|261
1663936500000|2022-09-23 12:35:00|21208.6|21193.6|21218.6|21203.6|21218.6|21203.6|21193.6|21178.6|353
1663936800000|2022-09-23 12:40:00|21213.6|21198.6|21213.6|21198.6|21228.6|21213.6|21201.1|21186.1|182
1663937100000|2022-09-23 12:45:00|21216.1|21201.1|21198.6|21183.6|21243.6|21228.6|21198.6|21183.6|129
1663937400000|2022-09-23 12:50:00|21201.1|21186.1|21191.1|21176.1|21201.1|21186.1|21168.6|21153.6|144
1663937700000|2022-09-23 12:55:00|21188.6|21173.6|21198.6|21183.6|21198.6|21183.6|21178.6|21163.6|97
1663938000000|2022-09-23 13:00:00|21196.1|21181.1|21231.1|21216.1|21231.1|21216.1|21173.6|21158.6|127
1663938300000|2022-09-23 13:05:00|21228.6|21213.6|21273.6|21258.6|21278.6|21263.6|21203.6|21188.6|166
1663938600000|2022-09-23 13:10:00|21276.1|21261.1|21303.6|21288.6|21303.6|21288.6|21273.6|21258.6|332
1663938900000|2022-09-23 13:15:00|21298.6|21283.6|21298.6|21283.6|21303.6|21288.6|21273.6|21258.6|215
1663939200000|2022-09-23 13:20:00|21296.1|21281.1|21288.6|21273.6|21333.6|21318.6|21288.6|21273.6|166
1663939500000|2022-09-23 13:25:00|21286.1|21271.1|21281.1|21266.1|21288.6|21273.6|21258.6|21243.6|150
1663939800000|2022-09-23 13:30:00|21278.6|21263.6|21238.6|21223.6|21288.6|21273.6|21211.1|21196.1|557
1663940100000|2022-09-23 13:35:00|21236.1|21221.1|21173.6|21158.6|21236.1|21221.1|21153.6|21138.6|549
1663940400000|2022-09-23 13:40:00|21176.1|21161.1|21153.6|21138.6|21198.6|21183.6|21138.6|21123.6|451
1663940700000|2022-09-23 13:45:00|21151.1|21136.1|21178.6|21163.6|21213.6|21198.6|21133.6|21118.6|750
1663941000000|2022-09-23 13:50:00|21176.1|21161.1|21133.6|21118.6|21181.1|21166.1|21128.6|21113.6|435
1663941300000|2022-09-23 13:55:00|21131.1|21116.1|21093.6|21078.6|21148.6|21133.6|21083.6|21068.6|344
1663941600000|2022-09-23 14:00:00|21088.6|21073.6|21123.6|21108.6|21123.6|21108.6|21068.6|21053.6|457
1663941900000|2022-09-23 14:05:00|21126.1|21111.1|21146.1|21131.1|21153.6|21138.6|21103.6|21088.6|215
1663942200000|2022-09-23 14:10:00|21146.2|21131.2|21148.7|21133.7|21178.7|21163.7|21138.7|21123.7|263
1663942500000|2022-09-23 14:15:00|21146.2|21131.2|21128.7|21113.7|21148.7|21133.7|21118.7|21103.7|208
1663942800000|2022-09-23 14:20:00|21126.2|21111.2|21098.7|21083.7|21128.7|21113.7|21093.7|21078.7|234
1663943100000|2022-09-23 14:25:00|21101.2|21086.2|21153.7|21138.7|21153.7|21138.7|21078.7|21063.7|355
1663943400000|2022-09-23 14:30:00|21148.7|21133.7|21088.7|21073.7|21148.7|21133.7|21083.7|21068.7|287
1663943700000|2022-09-23 14:35:00|21091.2|21076.2|21058.7|21043.7|21093.7|21078.7|21043.7|21028.7|358
1663944000000|2022-09-23 14:40:00|21056.2|21041.2|21093.7|21078.7|21103.7|21088.7|21053.7|21038.7|265
1663944300000|2022-09-23 14:45:00|21091.2|21076.2|21118.7|21103.7|21123.7|21108.7|21088.7|21073.7|177
1663944600000|2022-09-23 14:50:00|21116.2|21101.2|21101.2|21086.2|21133.7|21118.7|21078.7|21063.7|237
1663944900000|2022-09-23 14:55:00|21098.7|21083.7|21093.7|21078.7|21121.2|21106.2|21088.7|21073.7|186
1663945200000|2022-09-23 15:00:00|21088.7|21073.7|21073.7|21058.7|21093.7|21078.7|21063.7|21048.7|227
1663945500000|2022-09-23 15:05:00|21076.2|21061.2|21113.7|21098.7|21121.2|21106.2|21076.2|21061.2|280
1663945800000|2022-09-23 15:10:00|21108.7|21093.7|21073.7|21058.7|21123.7|21108.7|21073.7|21058.7|317
1663946100000|2022-09-23 15:15:00|21071.2|21056.2|21108.7|21093.7|21118.7|21103.7|21068.7|21053.7|444
1663946400000|2022-09-23 15:20:00|21103.7|21088.7|21108.7|21093.7|21123.7|21108.7|21088.7|21073.7|442
1663946700000|2022-09-23 15:25:00|21113.7|21098.7|21068.7|21053.7|21116.2|21101.2|21063.7|21048.7|569
1663947000000|2022-09-23 15:30:00|21073.7|21058.7|21076.2|21061.2|21108.7|21093.7|21073.7|21058.7|1018
1663947300000|2022-09-23 15:35:00|21078.7|21063.7|21068.7|21053.7|21098.7|21083.7|21068.7|21053.7|415
1663947600000|2022-09-23 15:40:00|21066.2|21051.2|21053.7|21038.7|21078.7|21063.7|21053.7|21038.7|201
1663947900000|2022-09-23 15:45:00|21058.7|21043.7|21036.2|21021.2|21058.7|21043.7|21023.7|21008.7|209
1663948200000|2022-09-23 15:50:00|21041.2|21016.2|21056.2|21036.2|21071.2|21051.2|21036.2|21016.2|73
1663948500000|2022-09-23 15:55:00|21051.2|21031.2|21046.2|21021.2|21061.2|21036.2|21041.2|21016.2|49
1663948800000|2022-09-23 16:00:00|21051.2|21026.2|21056.2|21036.2|21056.2|21036.2|21041.2|21021.2|45
1663949100000|2022-09-23 16:05:00|21051.2|21031.2|21016.2|20991.2|21061.2|21036.2|21011.2|20986.2|81
1663949400000|2022-09-23 16:10:00|21011.2|20996.2|21006.2|20981.2|21016.2|20996.2|20996.2|20976.2|53
1663949700000|2022-09-23 16:15:00|21001.2|20976.2|21021.2|21001.2|21026.2|21001.2|20996.2|20976.2|37
1663950000000|2022-09-23 16:20:00|21016.2|20996.2|21016.2|20991.2|21031.2|21011.2|21011.2|20986.2|35
1663950300000|2022-09-23 16:25:00|21011.2|20996.2|20996.2|20976.2|21026.2|21001.2|20996.2|20976.2|20
1663950600000|2022-09-23 16:30:00|21001.2|20981.2|21001.2|20981.2|21011.2|20991.2|20976.2|20956.2|145
1663950900000|2022-09-23 16:35:00|20996.2|20976.2|21011.2|20991.2|21016.2|20996.2|20996.2|20976.2|29
1663951200000|2022-09-23 16:40:00|21016.2|20986.2|21016.2|20996.2|21031.2|21006.2|21006.2|20986.2|58
1663951500000|2022-09-23 16:45:00|21011.2|20991.2|21041.2|21021.2|21046.2|21026.2|21011.2|20986.2|93
1663951800000|2022-09-23 16:50:00|21036.2|21016.2|21086.2|21061.2|21086.2|21066.2|21036.2|21016.2|62
1663952100000|2022-09-23 16:55:00|21091.2|21066.2|21096.2|21076.2|21101.2|21081.2|21061.2|21041.2|71
1663952400000|2022-09-23 17:00:00|21091.2|21071.2|21111.2|21091.2|21131.2|21106.2|21086.2|21066.2|47
1663952700000|2022-09-23 17:05:00|21106.2|21086.2|21111.2|21091.2|21131.2|21111.2|21106.2|21086.2|36
1663953000000|2022-09-23 17:10:00|21116.2|21086.2|21121.2|21096.2|21131.2|21106.2|21111.2|21086.2|26
1663953300000|2022-09-23 17:15:00|21116.2|21101.2|21136.2|21111.2|21141.2|21121.2|21116.2|21096.2|11
1663953600000|2022-09-23 17:20:00|21131.2|21116.2|21106.2|21081.2|21136.2|21116.2|21106.2|21081.2|30
1663953900000|2022-09-23 17:25:00|21101.2|21076.2|21051.2|21031.2|21106.2|21081.2|21051.2|21026.2|74
1663954200000|2022-09-23 17:30:00|21056.2|21026.2|21081.2|21061.2|21086.2|21066.2|21056.2|21026.2|42
1663954500000|2022-09-23 17:35:00|21086.2|21066.2|21071.2|21051.2|21091.2|21066.2|21071.2|21051.2|39
1663954800000|2022-09-23 17:40:00|21076.2|21046.2|21076.2|21051.2|21076.2|21056.2|21061.2|21041.2|36
1663955100000|2022-09-23 17:45:00|21071.2|21046.2|21086.2|21066.2|21101.2|21076.2|21066.2|21046.2|12
1663955400000|2022-09-23 17:50:00|21081.2|21061.2|21096.2|21071.2|21096.2|21076.2|21081.2|21061.2|9
1663955700000|2022-09-23 17:55:00|21091.2|21066.2|21116.2|21091.2|21121.2|21101.2|21091.2|21066.2|24
1663956000000|2022-09-23 18:00:00|21111.2|21086.2|21126.2|21101.2|21126.2|21106.2|21091.2|21066.2|14
1663956300000|2022-09-23 18:05:00|21121.2|21096.2|21086.2|21066.2|21141.2|21121.2|21086.2|21061.2|39
1663956600000|2022-09-23 18:10:00|21091.2|21071.2|21041.2|21021.2|21091.2|21071.2|21036.2|21011.2|41
1663956900000|2022-09-23 18:15:00|21036.2|21016.2|21026.2|21006.2|21046.2|21021.2|21026.2|21001.2|17
1663957200000|2022-09-23 18:20:00|21031.2|21011.2|21061.2|21036.2|21066.2|21046.2|21026.2|21006.2|18
1663957500000|2022-09-23 18:25:00|21056.2|21041.2|21061.2|21046.2|21086.2|21061.2|21056.2|21036.2|37
1663957800000|2022-09-23 18:30:00|21058.7|21043.7|21051.2|21036.2|21061.2|21046.2|21028.7|21013.7|44
1663958100000|2022-09-23 18:35:00|21053.7|21038.7|21046.2|21031.2|21058.7|21043.7|21036.2|21021.2|25
1663958400000|2022-09-23 18:40:00|21043.7|21028.7|21053.7|21038.7|21061.2|21046.2|21033.7|21018.7|14
1663958700000|2022-09-23 18:45:00|21051.2|21036.2|21046.2|21031.2|21058.7|21043.7|21038.7|21023.7|14
1663959000000|2022-09-23 18:50:00|21043.7|21028.7|21041.2|21026.2|21053.7|21038.7|21033.7|21018.7|31
1663959300000|2022-09-23 18:55:00|21038.7|21023.7|21028.7|21013.7|21038.7|21023.7|21023.7|21008.7|19
1663959600000|2022-09-23 19:00:00|21026.2|21011.2|21086.2|21071.2|21093.7|21078.7|21026.2|21011.2|39
1663959900000|2022-09-23 19:05:00|21088.7|21073.7|21118.7|21103.7|21141.2|21126.2|21083.7|21068.7|40
1663960200000|2022-09-23 19:10:00|21121.2|21106.2|21103.7|21088.7|21128.7|21113.7|21083.7|21068.7|32
1663960500000|2022-09-23 19:15:00|21101.2|21086.2|21121.2|21106.2|21141.2|21126.2|21101.2|21086.2|34
1663960800000|2022-09-23 19:20:00|21118.7|21103.7|21096.2|21081.2|21133.7|21118.7|21096.2|21081.2|9
1663961100000|2022-09-23 19:25:00|21098.7|21083.7|21111.2|21096.2|21113.7|21098.7|21083.7|21068.7|44
1663961400000|2022-09-23 19:30:00|21113.7|21098.7|21126.2|21111.2|21141.2|21126.2|21111.2|21096.2|22
1663961700000|2022-09-23 19:35:00|21128.7|21113.7|21133.7|21118.7|21136.2|21121.2|21106.2|21091.2|79
1663962000000|2022-09-23 19:40:00|21131.2|21116.2|21161.2|21146.2|21168.7|21153.7|21121.2|21106.2|116
1663962300000|2022-09-23 19:45:00|21163.7|21148.7|21153.7|21138.7|21173.7|21158.7|21148.7|21133.7|52
1663962600000|2022-09-23 19:50:00|21151.2|21136.2|21143.7|21128.7|21163.7|21148.7|21133.7|21118.7|46
1663962900000|2022-09-23 19:55:00|21141.2|21126.2|21148.7|21133.7|21148.7|21133.7|21123.7|21108.7|92
1663963200000|2022-09-23 20:00:00|21174.3|21134.3|21146.2|21106.2|21180.1|21140.1|21144.3|21104.3|0
1663963500000|2022-09-23 20:05:00|21146.1|21106.1|21138|21098|21146.1|21106.1|21122.9|21082.9|0
1663963800000|2022-09-23 20:10:00|21138.1|21098.1|21149.3|21109.3|21159.3|21119.3|21134.2|21094.2|0
1663964100000|2022-09-23 20:15:00|21150.5|21110.5|21177.7|21137.7|21179.6|21139.6|21149.3|21109.3|0
1663964400000|2022-09-23 20:20:00|21177.8|21137.8|21169.6|21129.6|21178.4|21138.4|21163.9|21123.9|0
1663964700000|2022-09-23 20:25:00|21169.7|21129.7|21171.6|21131.6|21179.6|21139.6|21164.7|21124.7|0
1663965000000|2022-09-23 20:30:00|21171.7|21131.7|21169.1|21129.1|21174.1|21134.1|21164.1|21124.1|0
1663965300000|2022-09-23 20:35:00|21169.7|21129.7|21161.6|21121.6|21173.5|21133.5|21161.6|21121.6|0
1663965600000|2022-09-23 20:40:00|21161.7|21121.7|21161.6|21121.6|21168.5|21128.5|21158.5|21118.5|0
1663965900000|2022-09-23 20:45:00|21162.8|21122.8|21172.9|21132.9|21172.9|21132.9|21161.6|21121.6|0
1663966200000|2022-09-23 20:50:00|21174.1|21134.1|21164.1|21124.1|21175.4|21135.4|21162.2|21122.2|0
1663966500000|2022-09-23 20:55:00|21166|21126|21165.5|21125.5|21171.2|21131.2|21159.3|21119.3|0
1664143200000|2022-09-25 22:00:00|21159.9|21103.9|21075.3|21019.3|21163.1|21107.1|21072.8|21016.8|0
1664143500000|2022-09-25 22:05:00|21077.2|21021.2|21085.2|21045.2|21102|21051.2|21070.9|21014.9|0
1664143800000|2022-09-25 22:10:00|21084.6|21044.6|21111.2|21071.2|21120.6|21080.6|21084.6|21044.6|0
1664144100000|2022-09-25 22:15:00|21111.8|21071.8|21137.6|21097.6|21148.5|21108.5|21110.2|21070.2|0
1664144400000|2022-09-25 22:20:00|21137.7|21097.7|21226.8|21186.8|21228|21188|21133.3|21093.3|0
1664144700000|2022-09-25 22:25:00|21226.1|21186.1|21257.4|21217.4|21274.4|21234.4|21212.1|21172.1|0
1664145000000|2022-09-25 22:30:00|21257.5|21217.5|21260.6|21220.6|21270.6|21230.6|21248|21208|0
1664145300000|2022-09-25 22:35:00|21260.5|21220.5|21279.3|21239.3|21337.4|21297.4|21254.9|21214.9|0
1664145600000|2022-09-25 22:40:00|21277.4|21237.4|21262.1|21222.1|21283.1|21243.1|21260.5|21220.5|0
1664145900000|2022-09-25 22:45:00|21259.6|21219.6|21121.1|21081.1|21262.1|21222.1|21105.5|21065.5|0
1664146200000|2022-09-25 22:50:00|21121.2|21081.2|21135.3|21095.3|21138.7|21098.7|21120.5|21080.5|0
1664146500000|2022-09-25 22:55:00|21136.6|21096.6|21107.1|21067.1|21141|21101|21087.7|21047.7|0
1664146800000|2022-09-25 23:00:00|21107.2|21067.2|21117.8|21077.8|21117.8|21077.8|21097.1|21057.1|0
1664147100000|2022-09-25 23:05:00|21118.4|21078.4|21099|21059|21128.5|21088.5|21090.2|21050.2|0
1664147400000|2022-09-25 23:10:00|21099.6|21059.6|21159.7|21119.7|21162.8|21122.8|21097.1|21057.1|0
1664147700000|2022-09-25 23:15:00|21169.4|21129.4|21201.5|21161.5|21208.4|21168.4|21169.4|21129.4|0
1664148000000|2022-09-25 23:20:00|21200.3|21160.3|21205.9|21165.9|21210.9|21170.9|21194.6|21154.6|0
1664148300000|2022-09-25 23:25:00|21205.3|21165.3|21218.5|21178.5|21221.6|21181.6|21204.1|21164.1|0
1664148600000|2022-09-25 23:30:00|21219.1|21179.1|21207.8|21167.8|21219.1|21179.1|21206.5|21166.5|0
1664148900000|2022-09-25 23:35:00|21207.6|21167.6|21168.9|21128.9|21207.6|21167.6|21167.6|21127.6|0
1664149200000|2022-09-25 23:40:00|21167.6|21127.6|21020.2|20980.2|21170.2|21130.2|21014.5|20974.5|0
1664149500000|2022-09-25 23:45:00|21020.1|20980.1|21024.5|20984.5|21028.9|20988.9|21013|20973|0
1664149800000|2022-09-25 23:50:00|21023.9|20983.9|21069.2|21029.2|21077.3|21037.3|21010.5|20970.5|0
1664150100000|2022-09-25 23:55:00|21070.4|21030.4|21056.4|21016.4|21073.6|21033.6|21043.8|21003.8|0
1664150400000|2022-09-26 00:00:00|21056.3|21016.3|21081.4|21041.4|21083.3|21043.3|21050.7|21010.7|0
1664150700000|2022-09-26 00:05:00|21079.6|21039.6|21172.3|21132.3|21179.2|21139.2|21074.5|21034.5|0
1664151000000|2022-09-26 00:10:00|21171.7|21131.7|21217.6|21177.6|21268.3|21228.3|21171.1|21131.1|0
1664151300000|2022-09-26 00:15:00|21216.4|21176.4|21202.1|21162.1|21269.6|21229.6|21189.6|21149.6|0
1664151600000|2022-09-26 00:20:00|21205.1|21165.1|21177|21137|21205.2|21165.2|21158.3|21118.3|0
1664151900000|2022-09-26 00:25:00|21170.9|21130.9|21189.1|21149.1|21189.2|21149.2|21167.6|21127.6|0
1664152200000|2022-09-26 00:30:00|21189.2|21149.2|21207.8|21167.8|21211.5|21171.5|21189.2|21149.2|0
1664152500000|2022-09-26 00:35:00|21204.8|21164.8|21202.6|21162.6|21215|21175|21201.6|21161.6|0
1664152800000|2022-09-26 00:40:00|21202.5|21162.5|21152.4|21112.4|21202.5|21162.5|21152.3|21112.3|0
1664153100000|2022-09-26 00:45:00|21152.5|21112.5|21034|20994|21158.7|21118.7|21034|20994|0
1664153400000|2022-09-26 00:50:00|21027.9|20987.9|21045.8|21005.8|21061.4|21021.4|21018.2|20978.2|0
1664153700000|2022-09-26 00:55:00|21045.7|21005.7|21007.3|20967.3|21045.9|21005.9|20989.2|20949.2|0
1664154000000|2022-09-26 01:00:00|21001.3|20961.3|21001.9|20961.9|21026|20986|20973.3|20933.3|0
1664154300000|2022-09-26 01:05:00|21001.8|20961.8|20998.5|20958.5|21014.5|20974.5|20998.2|20958.2|0
1664154600000|2022-09-26 01:10:00|20998.4|20958.4|20998.6|20958.6|20998.7|20958.7|20967.2|20927.2|0
1664154900000|2022-09-26 01:15:00|20992.5|20952.5|20979.5|20939.5|21005|20965|20973.2|20933.2|0
1664155200000|2022-09-26 01:20:00|20979.6|20939.6|20942.5|20902.5|20992.1|20952.1|20942.4|20902.4|0
1664155500000|2022-09-26 01:25:00|20942.4|20902.4|20940.5|20900.5|20959.4|20919.4|20934.4|20894.4|0
1664155800000|2022-09-26 01:30:00|20940.6|20900.6|20984.3|20944.3|20990.4|20950.4|20934.4|20894.4|0
1664156100000|2022-09-26 01:35:00|20984.4|20944.4|21023.2|20983.2|21029.2|20989.2|20978.1|20938.1|0
1664156400000|2022-09-26 01:40:00|21023.1|20983.1|21023.3|20983.3|21023.4|20983.4|21010.7|20970.7|0
1664156700000|2022-09-26 01:45:00|21023.4|20983.4|21016.9|20976.9|21035.5|20995.5|21010.6|20970.6|0
1664157000000|2022-09-26 01:50:00|21010.8|20970.8|21009.7|20969.7|21023.2|20983.2|21003.5|20963.5|0
1664157300000|2022-09-26 01:55:00|21009.8|20969.8|21022.3|20982.3|21022.3|20982.3|21003.5|20963.5|0
1664157600000|2022-09-26 02:00:00|21022.4|20982.4|21053.5|21013.5|21053.5|21013.5|21016.1|20976.1|0
1664157900000|2022-09-26 02:05:00|21053.4|21013.4|21040.9|21000.9|21059.8|21019.8|21040.9|21000.9|0
1664158200000|2022-09-26 02:10:00|21040.8|21000.8|21034.4|20994.4|21040.9|21000.9|21021.9|20981.9|0
1664158500000|2022-09-26 02:15:00|21028.4|20988.4|21053.7|21013.7|21060|21020|21028.2|20988.2|0
1664158800000|2022-09-26 02:20:00|21053.8|21013.8|21072.4|21032.4|21072.6|21032.6|21047.5|21007.5|0
1664159100000|2022-09-26 02:25:00|21066.4|21026.4|21072.2|21032.2|21078.8|21038.8|21066.1|21026.1|0
1664159400000|2022-09-26 02:30:00|21066.2|21026.2|21065.8|21025.8|21078.6|21038.6|21059.9|21019.9|0
1664159700000|2022-09-26 02:35:00|21065.7|21025.7|21059.3|21019.3|21072|21032|21053.1|21013.1|0
1664160000000|2022-09-26 02:40:00|21053.2|21013.2|21071|21031|21077.2|21037.2|21053|21013|0
1664160300000|2022-09-26 02:45:00|21071.1|21031.1|21046|21006|21071.1|21031.1|21039.9|20999.9|0
1664160600000|2022-09-26 02:50:00|21046.1|21006.1|21046.1|21006.1|21052.3|21012.3|21033.6|20993.6|0
1664160900000|2022-09-26 02:55:00|21046|21006|21033.4|20993.4|21052.3|21012.3|21027.2|20987.2|0
1664161200000|2022-09-26 03:00:00|21027.3|20987.3|21033.6|20993.6|21039.8|20999.8|21027.2|20987.2|0
1664161500000|2022-09-26 03:05:00|21027.5|20987.5|21046.3|21006.3|21046.5|21006.5|21027.4|20987.4|0
1664161800000|2022-09-26 03:10:00|21046.4|21006.4|21027.8|20987.8|21046.4|21006.4|21027.8|20987.8|0
1664162100000|2022-09-26 03:15:00|21027.7|20987.7|21034|20994|21040.3|21000.3|21015.4|20975.4|0
1664162400000|2022-09-26 03:20:00|21033.9|20993.9|21038.6|20998.6|21052.9|21012.9|21027.8|20987.8|0
1664162700000|2022-09-26 03:25:00|21038.5|20998.5|21019.8|20979.8|21038.5|20998.5|21019.7|20979.7|0
1664163000000|2022-09-26 03:30:00|21019.9|20979.9|21013.6|20973.6|21026.1|20986.1|21013.5|20973.5|0
1664163300000|2022-09-26 03:35:00|21013.5|20973.5|21019.7|20979.7|21023|20983|21007.4|20967.4|0
1664163600000|2022-09-26 03:40:00|21019.6|20979.6|20988.3|20948.3|21026|20986|20988.2|20948.2|0
1664163900000|2022-09-26 03:45:00|20988.4|20948.4|20988.5|20948.5|20994.8|20954.8|20976.2|20936.2|0
1664164200000|2022-09-26 03:50:00|20982.4|20942.4|20997.9|20957.9|21001|20961|20982.4|20942.4|0
1664164500000|2022-09-26 03:55:00|20997.8|20957.8|20985.7|20945.7|21004.2|20964.2|20985.6|20945.6|0
1664164800000|2022-09-26 04:00:00|20985.6|20945.6|20966.9|20926.9|20985.8|20945.8|20960.6|20920.6|0
1664165100000|2022-09-26 04:05:00|20967|20927|20967.1|20927.1|20979.5|20939.5|20966.9|20926.9|0
1664165400000|2022-09-26 04:10:00|20967.2|20927.2|20974.3|20934.3|20980.4|20940.4|20960.9|20920.9|0
1664165700000|2022-09-26 04:15:00|20974.2|20934.2|20992.6|20952.6|20999|20959|20968.1|20928.1|0
1664166000000|2022-09-26 04:20:00|20986.5|20946.5|21017.8|20977.8|21020.9|20980.9|20986.5|20946.5|0
1664166300000|2022-09-26 04:25:00|21011.7|20971.7|21014.6|20974.6|21024.1|20984.1|21011.5|20971.5|0
1664166600000|2022-09-26 04:30:00|21011.5|20971.5|21005.1|20965.1|21011.5|20971.5|20998.8|20958.8|0
1664166900000|2022-09-26 04:35:00|21005|20965|20995.4|20955.4|21011.3|20971.3|20995.3|20955.3|0
1664167200000|2022-09-26 04:40:00|20995.3|20955.3|20982.8|20942.8|20995.5|20955.5|20982.8|20942.8|0
1664167500000|2022-09-26 04:45:00|20982.7|20942.7|20976.4|20936.4|20982.7|20942.7|20957.9|20917.9|0
1664167800000|2022-09-26 04:50:00|20976.3|20936.3|20962.9|20922.9|20981.6|20941.6|20962.8|20922.8|0
1664168100000|2022-09-26 04:55:00|20962.8|20922.8|20951.3|20911.3|20963|20923|20938.9|20898.9|0
1664168400000|2022-09-26 05:00:00|20954.4|20914.4|20942.8|20902.8|20974.1|20934.1|20942.7|20902.7|0
1664168700000|2022-09-26 05:05:00|20936.7|20896.7|20924.5|20884.5|20942.9|20902.9|20906|20866|0
1664169000000|2022-09-26 05:10:00|20918.4|20878.4|20942.9|20902.9|20943.1|20903.1|20912.1|20872.1|0
1664169300000|2022-09-26 05:15:00|20943|20903|20950.8|20910.8|20957.1|20917.1|20936.6|20896.6|0
1664169600000|2022-09-26 05:20:00|20953.9|20913.9|20932.1|20892.1|20957.1|20917.1|20932.1|20892.1|0
1664169900000|2022-09-26 05:25:00|20932|20892|20901.6|20861.6|20938.2|20898.2|20883.2|20843.2|0
1664170200000|2022-09-26 05:30:00|20901.5|20861.5|20926.4|20886.4|20926.5|20886.5|20895.3|20855.3|0
1664170500000|2022-09-26 05:35:00|20923.4|20883.4|20920|20880|20926.4|20886.4|20913.8|20873.8|0
1664170800000|2022-09-26 05:40:00|20919.9|20879.9|20926.2|20886.2|20926.4|20886.4|20919.9|20879.9|0
1664171100000|2022-09-26 05:45:00|20926.1|20886.1|20932.9|20892.9|20945.3|20905.3|20926.1|20886.1|0
1664171400000|2022-09-26 05:50:00|20926.9|20886.9|21010.8|20970.8|21017.1|20977.1|20926.8|20886.8|0
1664171700000|2022-09-26 05:55:00|21010.7|20970.7|20960.4|20920.4|21043.1|21003.1|20960.4|20920.4|0
1664172000000|2022-09-26 06:00:00|20960.5|20920.5|21088.7|21073.7|21093.7|21078.7|20960.4|20920.4|152
1664172300000|2022-09-26 06:05:00|21083.7|21068.7|21056.2|21041.2|21103.7|21088.7|21053.7|21038.7|92
1664172600000|2022-09-26 06:10:00|21051.2|21036.2|21041.2|21026.2|21058.7|21043.7|21023.7|21008.7|55
1664172900000|2022-09-26 06:15:00|21043.7|21028.7|21046.2|21031.2|21078.7|21063.7|21021.2|21006.2|54
1664173200000|2022-09-26 06:20:00|21048.7|21033.7|21021.2|21006.2|21048.7|21033.7|21001.2|20986.2|78
1664173500000|2022-09-26 06:25:00|21023.7|21008.7|21011.2|20996.2|21023.7|21008.7|20991.2|20976.2|38
1664173800000|2022-09-26 06:30:00|21008.7|20993.7|20998.7|20983.7|21023.7|21008.7|20981.2|20966.2|75
1664174100000|2022-09-26 06:35:00|20996.2|20981.2|21001.2|20986.2|21011.2|20996.2|20996.2|20981.2|22
1664174400000|2022-09-26 06:40:00|20998.7|20983.7|20958.7|20943.7|21001.2|20986.2|20948.7|20933.7|73
1664174700000|2022-09-26 06:45:00|20961.2|20946.2|20996.2|20981.2|21001.2|20986.2|20943.7|20928.7|76
1664175000000|2022-09-26 06:50:00|20993.7|20978.7|21021.2|21006.2|21038.7|21023.7|20993.7|20978.7|71
1664175300000|2022-09-26 06:55:00|21018.7|21003.7|21018.7|21003.7|21033.7|21018.7|20998.7|20983.7|84
1664175600000|2022-09-26 07:00:00|21016.2|21001.2|21116.2|21101.2|21116.2|21101.2|20946.2|20931.2|1250
1664175900000|2022-09-26 07:05:00|21113.7|21098.7|21196.2|21181.2|21238.7|21223.7|21103.7|21088.7|715
1664176200000|2022-09-26 07:10:00|21193.7|21178.7|21183.7|21168.7|21241.2|21226.2|21176.2|21161.2|405
1664176500000|2022-09-26 07:15:00|21178.7|21163.7|21163.7|21148.7|21193.7|21178.7|21098.7|21083.7|568
1664176800000|2022-09-26 07:20:00|21158.7|21143.7|21258.7|21243.7|21291.2|21276.2|21158.7|21143.7|595
1664177100000|2022-09-26 07:25:00|21263.7|21248.7|21266.2|21251.2|21298.7|21283.7|21236.2|21221.2|319
1664177400000|2022-09-26 07:30:00|21263.7|21248.7|21361.2|21346.2|21383.7|21368.7|21248.7|21233.7|703
1664177700000|2022-09-26 07:35:00|21358.7|21343.7|21333.7|21318.7|21403.7|21388.7|21331.2|21316.2|632
1664178000000|2022-09-26 07:40:00|21329.6|21314.6|21374.6|21359.6|21389.6|21374.6|21329.6|21314.6|441
1664178300000|2022-09-26 07:45:00|21377.1|21362.1|21339.6|21324.6|21394.6|21379.6|21332.1|21317.1|326
1664178600000|2022-09-26 07:50:00|21337.1|21322.1|21284.6|21269.6|21374.6|21359.6|21282.1|21267.1|292
1664178900000|2022-09-26 07:55:00|21289.6|21274.6|21264.6|21249.6|21314.6|21299.6|21259.6|21244.6|291
1664179200000|2022-09-26 08:00:00|21262.1|21247.1|21247.1|21232.1|21289.6|21274.6|21214.6|21199.6|408
1664179500000|2022-09-26 08:05:00|21249.6|21234.6|21259.6|21244.6|21279.6|21264.6|21217.1|21202.1|505
1664179800000|2022-09-26 08:10:00|21257.1|21242.1|21279.6|21264.6|21294.6|21279.6|21244.6|21229.6|187
1664180100000|2022-09-26 08:15:00|21277.1|21262.1|21244.6|21229.6|21284.6|21269.6|21219.6|21204.6|146
1664180400000|2022-09-26 08:20:00|21247.1|21232.1|21307.1|21292.1|21314.6|21299.6|21239.6|21224.6|219
1664180700000|2022-09-26 08:25:00|21309.6|21294.6|21342.1|21327.1|21357.1|21342.1|21304.6|21289.6|309
1664181000000|2022-09-26 08:30:00|21339.6|21324.6|21319.6|21304.6|21369.6|21354.6|21314.6|21299.6|217
1664181300000|2022-09-26 08:35:00|21322.1|21307.1|21327.1|21312.1|21349.6|21334.6|21302.1|21287.1|170
1664181600000|2022-09-26 08:40:00|21324.6|21309.6|21329.6|21314.6|21344.6|21329.6|21269.6|21254.6|230
1664181900000|2022-09-26 08:45:00|21327.1|21312.1|21322.1|21307.1|21344.6|21329.6|21309.6|21294.6|335
1664182200000|2022-09-26 08:50:00|21319.6|21304.6|21299.6|21284.6|21339.6|21324.6|21299.6|21284.6|170
1664182500000|2022-09-26 08:55:00|21302.1|21287.1|21309.6|21294.6|21329.6|21314.6|21299.6|21284.6|143
1664182800000|2022-09-26 09:00:00|21312.1|21297.1|21314.6|21299.6|21354.6|21339.6|21304.6|21289.6|159
1664183100000|2022-09-26 09:05:00|21309.6|21294.6|21269.6|21254.6|21309.6|21294.6|21264.6|21249.6|184
1664183400000|2022-09-26 09:10:00|21272.1|21257.1|21252.1|21237.1|21297.1|21282.1|21252.1|21237.1|144
1664183700000|2022-09-26 09:15:00|21249.6|21234.6|21237.1|21222.1|21262.1|21247.1|21234.6|21219.6|83
1664184000000|2022-09-26 09:20:00|21239.6|21224.6|21189.6|21174.6|21254.6|21239.6|21189.6|21174.6|143
1664184300000|2022-09-26 09:25:00|21184.6|21169.6|21182.1|21167.1|21209.6|21194.6|21174.6|21159.6|129
1664184600000|2022-09-26 09:30:00|21184.6|21169.6|21134.6|21119.6|21194.6|21179.6|21132.1|21117.1|168
1664184900000|2022-09-26 09:35:00|21139.6|21124.6|21117.1|21102.1|21159.6|21144.6|21117.1|21102.1|140
1664185200000|2022-09-26 09:40:00|21114.6|21099.6|21084.6|21069.6|21114.6|21099.6|21069.6|21054.6|329
1664185500000|2022-09-26 09:45:00|21087.1|21072.1|21087.1|21072.1|21094.6|21079.6|21062.1|21047.1|153
1664185800000|2022-09-26 09:50:00|21089.6|21074.6|21107.1|21092.1|21117.1|21102.1|21059.6|21044.6|183
1664186100000|2022-09-26 09:55:00|21104.6|21089.6|21094.6|21079.6|21104.6|21089.6|21084.6|21069.6|91
1664186400000|2022-09-26 10:00:00|21097.1|21082.1|21119.6|21104.6|21124.6|21109.6|21089.6|21074.6|140
1664186700000|2022-09-26 10:05:00|21117.1|21102.1|21094.6|21079.6|21122.1|21107.1|21084.6|21069.6|144
1664187000000|2022-09-26 10:10:00|21097.1|21082.1|21044.6|21029.6|21099.6|21084.6|21019.6|21004.6|245
1664187300000|2022-09-26 10:15:00|21049.6|21034.6|21094.6|21079.6|21109.6|21094.6|21047.1|21032.1|182
1664187600000|2022-09-26 10:20:00|21092.1|21077.1|21119.6|21104.6|21122.1|21107.1|21084.6|21069.6|116
1664187900000|2022-09-26 10:25:00|21122.1|21107.1|21162.1|21147.1|21169.6|21154.6|21109.6|21094.6|165
1664188200000|2022-09-26 10:30:00|21159.6|21144.6|21169.6|21154.6|21169.6|21154.6|21137.1|21122.1|125
1664188500000|2022-09-26 10:35:00|21167.1|21152.1|21157.1|21142.1|21169.6|21154.6|21134.6|21119.6|122
1664188800000|2022-09-26 10:40:00|21159.6|21144.6|21182.1|21167.1|21194.6|21179.6|21139.6|21124.6|314
1664189100000|2022-09-26 10:45:00|21184.6|21169.6|21199.6|21184.6|21209.6|21194.6|21169.6|21154.6|217
1664189400000|2022-09-26 10:50:00|21202.1|21187.1|21204.6|21189.6|21209.6|21194.6|21182.1|21167.1|133
1664189700000|2022-09-26 10:55:00|21207.1|21192.1|21174.6|21159.6|21229.6|21214.6|21174.6|21159.6|139
1664190000000|2022-09-26 11:00:00|21177.1|21162.1|21179.6|21164.6|21194.6|21179.6|21154.6|21139.6|204
1664190300000|2022-09-26 11:05:00|21182.1|21167.1|21169.6|21154.6|21217.1|21202.1|21164.6|21149.6|186
1664190600000|2022-09-26 11:10:00|21167.1|21152.1|21184.6|21169.6|21184.6|21169.6|21154.6|21139.6|114
1664190900000|2022-09-26 11:15:00|21187.1|21172.1|21209.6|21194.6|21222.1|21207.1|21187.1|21172.1|95
1664191200000|2022-09-26 11:20:00|21212.1|21197.1|21204.6|21189.6|21222.1|21207.1|21164.6|21149.6|156
1664191500000|2022-09-26 11:25:00|21209.6|21194.6|21217.1|21202.1|21222.1|21207.1|21187.1|21172.1|75
1664191800000|2022-09-26 11:30:00|21214.6|21199.6|21224.6|21209.6|21237.1|21222.1|21204.6|21189.6|86
1664192100000|2022-09-26 11:35:00|21227.1|21212.1|21234.6|21219.6|21237.1|21222.1|21199.6|21184.6|115
1664192400000|2022-09-26 11:40:00|21233.4|21218.4|21238.4|21223.4|21243.4|21228.4|21205.9|21190.9|68
1664192700000|2022-09-26 11:45:00|21240.9|21225.9|21215.9|21200.9|21240.9|21225.9|21203.4|21188.4|83
1664193000000|2022-09-26 11:50:00|21218.4|21203.4|21200.9|21185.9|21220.9|21205.9|21198.4|21183.4|82
1664193300000|2022-09-26 11:55:00|21203.4|21188.4|21215.9|21200.9|21220.9|21205.9|21198.4|21183.4|45
1664193600000|2022-09-26 12:00:00|21218.4|21203.4|21178.4|21163.4|21233.4|21218.4|21178.4|21163.4|173
1664193900000|2022-09-26 12:05:00|21175.9|21160.9|21178.4|21163.4|21188.4|21173.4|21168.4|21153.4|115
1664194200000|2022-09-26 12:10:00|21180.9|21165.9|21180.9|21165.9|21198.4|21183.4|21173.4|21158.4|134
1664194500000|2022-09-26 12:15:00|21178.4|21163.4|21198.4|21183.4|21213.4|21198.4|21173.4|21158.4|431
1664194800000|2022-09-26 12:20:00|21193.4|21178.4|21280.9|21265.9|21283.4|21268.4|21193.4|21178.4|501
1664195100000|2022-09-26 12:25:00|21283.4|21268.4|21268.4|21253.4|21293.4|21278.4|21258.4|21243.4|168
1664195400000|2022-09-26 12:30:00|21270.9|21255.9|21198.4|21183.4|21278.4|21263.4|21188.4|21173.4|179
1664195700000|2022-09-26 12:35:00|21200.9|21185.9|21203.4|21188.4|21223.4|21208.4|21183.4|21168.4|194
1664196000000|2022-09-26 12:40:00|21208.4|21193.4|21185.9|21170.9|21208.4|21193.4|21178.4|21163.4|132
1664196300000|2022-09-26 12:45:00|21188.4|21173.4|21260.9|21245.9|21273.4|21258.4|21188.4|21173.4|167
1664196600000|2022-09-26 12:50:00|21258.4|21243.4|21290.9|21275.9|21293.4|21278.4|21258.4|21243.4|109
1664196900000|2022-09-26 12:55:00|21293.4|21278.4|21275.9|21260.9|21293.4|21278.4|21253.4|21238.4|125
1664197200000|2022-09-26 13:00:00|21273.4|21258.4|21258.4|21243.4|21288.4|21273.4|21250.9|21235.9|108
1664197500000|2022-09-26 13:05:00|21255.9|21240.9|21203.4|21188.4|21255.9|21240.9|21203.4|21188.4|78
1664197800000|2022-09-26 13:10:00|21205.9|21190.9|21235.9|21220.9|21243.4|21228.4|21195.9|21180.9|145
1664198100000|2022-09-26 13:15:00|21238.4|21223.4|21243.4|21228.4|21243.4|21228.4|21213.4|21198.4|185
1664198400000|2022-09-26 13:20:00|21245.9|21230.9|21248.4|21233.4|21265.9|21250.9|21243.4|21228.4|65
1664198700000|2022-09-26 13:25:00|21243.4|21228.4|21218.4|21203.4|21243.4|21228.4|21218.4|21203.4|101
1664199000000|2022-09-26 13:30:00|21213.4|21198.4|21288.4|21273.4|21303.4|21288.4|21198.4|21183.4|364
1664199300000|2022-09-26 13:35:00|21293.4|21278.4|21290.9|21275.9|21305.9|21290.9|21268.4|21253.4|182
1664199600000|2022-09-26 13:40:00|21288.4|21273.4|21258.4|21243.4|21308.4|21293.4|21253.4|21238.4|314
1664199900000|2022-09-26 13:45:00|21255.9|21240.9|21303.4|21288.4|21318.4|21303.4|21253.4|21238.4|300
1664200200000|2022-09-26 13:50:00|21305.9|21290.9|21293.4|21278.4|21323.4|21308.4|21293.4|21278.4|179
1664200500000|2022-09-26 13:55:00|21295.9|21280.9|21315.9|21300.9|21323.4|21308.4|21283.4|21268.4|175
1664200800000|2022-09-26 14:00:00|21313.4|21298.4|21290.9|21275.9|21333.4|21318.4|21253.4|21238.4|238
1664201100000|2022-09-26 14:05:00|21293.4|21278.4|21278.4|21263.4|21313.4|21298.4|21270.9|21255.9|365
1664201400000|2022-09-26 14:10:00|21276.5|21261.5|21321.5|21306.5|21331.5|21316.5|21236.5|21221.5|340
1664201700000|2022-09-26 14:15:00|21324|21309|21371.5|21356.5|21376.5|21361.5|21324|21309|523
1664202000000|2022-09-26 14:20:00|21369|21354|21389|21374|21401.5|21386.5|21366.5|21351.5|334
1664202300000|2022-09-26 14:25:00|21386.5|21371.5|21376.5|21361.5|21394|21379|21356.5|21341.5|388
1664202600000|2022-09-26 14:30:00|21374|21359|21346.5|21331.5|21381.5|21366.5|21336.5|21321.5|293
1664202900000|2022-09-26 14:35:00|21344|21329|21379|21364|21396.5|21381.5|21344|21329|281
1664203200000|2022-09-26 14:40:00|21381.5|21366.5|21376.5|21361.5|21386.5|21371.5|21341.5|21326.5|222
1664203500000|2022-09-26 14:45:00|21371.5|21356.5|21351.5|21336.5|21381.5|21366.5|21321.5|21306.5|270
1664203800000|2022-09-26 14:50:00|21349|21334|21361.5|21346.5|21376.5|21361.5|21331.5|21316.5|279
1664204100000|2022-09-26 14:55:00|21359|21344|21351.5|21336.5|21371.5|21356.5|21341.5|21326.5|229
1664204400000|2022-09-26 15:00:00|21349|21334|21349|21334|21366.5|21351.5|21334|21319|271
1664204700000|2022-09-26 15:05:00|21351.5|21336.5|21276.5|21261.5|21351.5|21336.5|21276.5|21261.5|494
1664205000000|2022-09-26 15:10:00|21274|21259|21321.5|21306.5|21321.5|21306.5|21266.5|21251.5|366
1664205300000|2022-09-26 15:15:00|21324|21309|21271.5|21256.5|21326.5|21311.5|21271.5|21256.5|337
1664205600000|2022-09-26 15:20:00|21274|21259|21271.5|21256.5|21296.5|21281.5|21256.5|21241.5|455
1664205900000|2022-09-26 15:25:00|21269|21254|21241.5|21226.5|21281.5|21266.5|21236.5|21221.5|697
1664206200000|2022-09-26 15:30:00|21246.5|21231.5|21211.5|21196.5|21256.5|21241.5|21206.5|21191.5|785
1664206500000|2022-09-26 15:35:00|21214|21199|21231.5|21216.5|21256.5|21241.5|21206.5|21191.5|400
1664206800000|2022-09-26 15:40:00|21226.5|21211.5|21201.5|21186.5|21266.5|21251.5|21201.5|21186.5|156
1664207100000|2022-09-26 15:45:00|21204|21189|21239|21224|21241.5|21226.5|21201.5|21186.5|113
1664207400000|2022-09-26 15:50:00|21244|21219|21249|21229|21249|21229|21224|21204|50
1664207700000|2022-09-26 15:55:00|21254|21224|21269|21244|21279|21254|21244|21224|97
1664208000000|2022-09-26 16:00:00|21264|21249|21249|21224|21269|21249|21234|21209|42
1664208300000|2022-09-26 16:05:00|21254|21229|21254|21229|21259|21239|21239|21214|72
1664208600000|2022-09-26 16:10:00|21249|21234|21259|21239|21264|21244|21249|21224|41
1664208900000|2022-09-26 16:15:00|21254|21234|21254|21229|21269|21244|21249|21224|41
1664209200000|2022-09-26 16:20:00|21249|21224|21204|21184|21254|21229|21204|21184|106
1664209500000|2022-09-26 16:25:00|21199|21179|21199|21179|21214|21189|21194|21169|66
1664209800000|2022-09-26 16:30:00|21204|21184|21174|21149|21209|21184|21169|21149|98
1664210100000|2022-09-26 16:35:00|21169|21154|21169|21149|21199|21174|21164|21144|97
1664210400000|2022-09-26 16:40:00|21174|21154|21164|21144|21184|21164|21164|21139|29
1664210700000|2022-09-26 16:45:00|21169|21139|21184|21164|21204|21184|21159|21139|58
1664211000000|2022-09-26 16:50:00|21189|21159|21174|21154|21204|21179|21169|21144|267
1664211300000|2022-09-26 16:55:00|21179|21159|21209|21189|21219|21199|21174|21154|79
1664211600000|2022-09-26 17:00:00|21204|21184|21139|21119|21204|21184|21139|21119|51
1664211900000|2022-09-26 17:05:00|21144|21124|21144|21124|21149|21129|21124|21109|65
1664212200000|2022-09-26 17:10:00|21149|21119|21119|21099|21149|21124|21119|21099|36
1664212500000|2022-09-26 17:15:00|21124|21104|21129|21104|21144|21119|21119|21099|22
1664212800000|2022-09-26 17:20:00|21124|21109|21124|21099|21144|21119|21119|21099|20
1664213100000|2022-09-26 17:25:00|21119|21104|21124|21104|21134|21109|21099|21079|44
1664213400000|2022-09-26 17:30:00|21134|21099|21134|21114|21154|21129|21119|21099|47
1664213700000|2022-09-26 17:35:00|21139|21109|21149|21124|21149|21129|21129|21109|19
1664214000000|2022-09-26 17:40:00|21154|21129|21129|21109|21154|21129|21119|21099|15
1664214300000|2022-09-26 17:45:00|21134|21104|21144|21119|21154|21134|21134|21104|28
1664214600000|2022-09-26 17:50:00|21149|21124|21159|21139|21179|21159|21144|21119|25
1664214900000|2022-09-26 17:55:00|21164|21134|21124|21099|21164|21139|21114|21094|18
1664215200000|2022-09-26 18:00:00|21119|21094|21184|21164|21184|21164|21114|21094|33
1664215500000|2022-09-26 18:05:00|21179|21159|21199|21174|21204|21179|21174|21149|17
1664215800000|2022-09-26 18:10:00|21194|21179|21189|21169|21199|21179|21179|21154|19
1664216100000|2022-09-26 18:15:00|21184|21164|21194|21169|21199|21174|21179|21159|21
1664216400000|2022-09-26 18:20:00|21189|21164|21189|21164|21204|21184|21179|21159|5
1664216700000|2022-09-26 18:25:00|21184|21159|21141.5|21126.5|21189|21164|21141.5|21124|15
1664217000000|2022-09-26 18:30:00|21139|21124|21141.5|21126.5|21159|21144|21136.5|21121.5|48
1664217300000|2022-09-26 18:35:00|21144|21129|21131.5|21116.5|21144|21129|21109|21094|26
1664217600000|2022-09-26 18:40:00|21134|21119|21134|21119|21141.5|21126.5|21114|21099|12
1664217900000|2022-09-26 18:45:00|21131.5|21116.5|21211.5|21196.5|21211.5|21196.5|21129|21114|11
1664218200000|2022-09-26 18:50:00|21209|21194|21206.5|21191.5|21211.5|21196.5|21186.5|21171.5|18
1664218500000|2022-09-26 18:55:00|21209|21194|21189|21174|21216.5|21201.5|21186.5|21171.5|34
1664218800000|2022-09-26 19:00:00|21191.5|21176.5|21201.5|21186.5|21221.5|21206.5|21189|21174|21
1664219100000|2022-09-26 19:05:00|21199|21184|21224|21209|21224|21209|21186.5|21171.5|17
1664219400000|2022-09-26 19:10:00|21226.5|21211.5|21201.5|21186.5|21226.5|21211.5|21199|21184|19
1664219700000|2022-09-26 19:15:00|21204|21189|21201.5|21186.5|21216.5|21201.5|21164|21149|28
1664220000000|2022-09-26 19:20:00|21199|21184|21169|21154|21211.5|21196.5|21156.5|21141.5|14
1664220300000|2022-09-26 19:25:00|21166.5|21151.5|21179|21164|21189|21174|21154|21139|11
1664220600000|2022-09-26 19:30:00|21181.5|21166.5|21174|21159|21186.5|21171.5|21154|21139|24
1664220900000|2022-09-26 19:35:00|21176.5|21161.5|21169|21154|21206.5|21191.5|21164|21149|19
1664221200000|2022-09-26 19:40:00|21171.5|21156.5|21196.5|21181.5|21199|21184|21169|21154|10
1664221500000|2022-09-26 19:45:00|21199|21184|21214|21199|21226.5|21211.5|21189|21174|15
1664221800000|2022-09-26 19:50:00|21216.5|21201.5|21219|21204|21226.5|21211.5|21189|21174|84
1664222100000|2022-09-26 19:55:00|21216.5|21201.5|21186.5|21171.5|21219|21204|21186.5|21171.5|16
1664222400000|2022-09-26 20:00:00|21196.4|21156.4|21165.8|21125.8|21234.8|21194.8|21165.8|21125.8|0
1664222700000|2022-09-26 20:05:00|21165.9|21125.9|21162.6|21122.6|21176|21136|21152.5|21112.5|0
1664223000000|2022-09-26 20:10:00|21162.7|21122.7|21181.6|21141.6|21205.6|21165.6|21155.7|21115.7|0
1664223300000|2022-09-26 20:15:00|21181.5|21141.5|21180.3|21140.3|21194.2|21154.2|21177.2|21137.2|0
1664223600000|2022-09-26 20:20:00|21179.1|21139.1|21162.6|21122.6|21182.9|21142.9|21160.1|21120.1|0
1664223900000|2022-09-26 20:25:00|21162.7|21122.7|21177.1|21137.1|21179.1|21139.1|21160.1|21120.1|0
1664224200000|2022-09-26 20:30:00|21175.9|21135.9|21174|21134|21178.4|21138.4|21164.5|21124.5|0
1664224500000|2022-09-26 20:35:00|21174.1|21134.1|21182.9|21142.9|21187.3|21147.3|21172.7|21132.7|0
1664224800000|2022-09-26 20:40:00|21182.8|21142.8|21178.4|21138.4|21186|21146|21175.9|21135.9|0
1664225100000|2022-09-26 20:45:00|21178.5|21138.5|21189.8|21149.8|21191.7|21151.7|21178.5|21138.5|0
1664225400000|2022-09-26 20:50:00|21189.9|21149.9|21186|21146|21191.7|21151.7|21181.6|21141.6|0
1664225700000|2022-09-26 20:55:00|21186.6|21146.6|21183|21143|21191.7|21151.7|21179.8|21139.8|0
1664226000000|2022-09-26 21:00:00|21183.1|21143.1|21184.9|21144.9|21186.8|21146.8|21183.1|21143.1|0
1664226300000|2022-09-26 21:05:00|21185.5|21145.5|21185.5|21145.5|21186.2|21146.2|21184.9|21144.9|0
1664226600000|2022-09-26 21:10:00|21184.9|21144.9|21185.5|21145.5|21186.8|21146.8|21184.9|21144.9|0
1664226900000|2022-09-26 21:15:00|21184.9|21144.9|21195.2|21155.2|21195.2|21155.2|21184.9|21144.9|0
1664227200000|2022-09-26 21:20:00|21210.2|21170.2|21209.6|21169.6|21210.2|21170.2|21207.7|21167.7|0
1664227500000|2022-09-26 21:25:00|21209.5|21169.5|21207.7|21167.7|21209.6|21169.6|21206.4|21166.4|0
1664227800000|2022-09-26 21:30:00|21207|21167|21207.7|21167.7|21207.7|21167.7|21207|21167|0
1664228100000|2022-09-26 21:35:00|21207.6|21167.6|21203.9|21163.9|21207.6|21167.6|21203.9|21163.9|0
1664228400000|2022-09-26 21:40:00|21203.3|21163.3|21203.3|21163.3|21203.9|21163.9|21203.3|21163.3|0
1664228700000|2022-09-26 21:45:00|21203.9|21163.9|21201.4|21161.4|21205.1|21165.1|21200.1|21160.1|0
1664229000000|2022-09-26 21:50:00|21201.3|21161.3|21201.4|21161.4|21203.3|21163.3|21200.7|21160.7|0
1664229300000|2022-09-26 21:55:00|21202|21162|21203.3|21163.3|21206.4|21166.4|21200.7|21160.7|0
1664229600000|2022-09-26 22:00:00|21203.5|21163.5|21202|21162|21231.7|21191.7|21200.1|21160.1|0
1664229900000|2022-09-26 22:05:00|21203.3|21163.3|21202|21162|21218.4|21178.4|21200.1|21160.1|0
1664230200000|2022-09-26 22:10:00|21202.6|21162.6|21191.3|21151.3|21205.1|21165.1|21186.8|21146.8|0
1664230500000|2022-09-26 22:15:00|21192.5|21152.5|21196.9|21156.9|21201.4|21161.4|21190|21150|0
1664230800000|2022-09-26 22:20:00|21197|21157|21215.3|21175.3|21227.3|21187.3|21197|21157|0
1664231100000|2022-09-26 22:25:00|21215.2|21175.2|21220.3|21180.3|21226|21186|21210.2|21170.2|0
1664231400000|2022-09-26 22:30:00|21220.9|21180.9|21237.4|21197.4|21238.6|21198.6|21220.3|21180.3|0
1664231700000|2022-09-26 22:35:00|21237.3|21197.3|21231.7|21191.7|21238.6|21198.6|21229.8|21189.8|0
1664232000000|2022-09-26 22:40:00|21231.1|21191.1|21234.2|21194.2|21237.4|21197.4|21228.5|21188.5|0
1664232300000|2022-09-26 22:45:00|21233|21193|21234.9|21194.9|21236.1|21196.1|21228.5|21188.5|0
1664232600000|2022-09-26 22:50:00|21236.1|21196.1|21231.7|21191.7|21237.4|21197.4|21228.5|21188.5|0
1664232900000|2022-09-26 22:55:00|21231.1|21191.1|21236.7|21196.7|21239.9|21199.9|21227.3|21187.3|0
1664233200000|2022-09-26 23:00:00|21236.1|21196.1|21247.7|21207.7|21249.6|21209.6|21236.1|21196.1|0
1664233500000|2022-09-26 23:05:00|21248.3|21208.3|21244.8|21204.8|21250.5|21210.5|21240.4|21200.4|0
1664233800000|2022-09-26 23:10:00|21244.9|21204.9|21281.6|21241.6|21285.3|21245.3|21244.8|21204.8|0
1664234100000|2022-09-26 23:15:00|21281.5|21241.5|21284.3|21244.3|21291|21251|21279.7|21239.7|0
1664234400000|2022-09-26 23:20:00|21283.7|21243.7|21288.7|21248.7|21293.8|21253.8|21274.8|21234.8|0
1664234700000|2022-09-26 23:25:00|21288.1|21248.1|21288.1|21248.1|21292.5|21252.5|21284.3|21244.3|0
1664235000000|2022-09-26 23:30:00|21289.4|21249.4|21298.9|21258.9|21298.9|21258.9|21283.7|21243.7|0
1664235300000|2022-09-26 23:35:00|21299|21259|21291.5|21251.5|21301|21261|21287.1|21247.1|0
1664235600000|2022-09-26 23:40:00|21292.2|21252.2|21283.3|21243.3|21292.2|21252.2|21278.3|21238.3|0
1664235900000|2022-09-26 23:45:00|21282.7|21242.7|21286.5|21246.5|21287.7|21247.7|21277.6|21237.6|0
1664236200000|2022-09-26 23:50:00|21287.7|21247.7|21313.6|21273.6|21316.8|21276.8|21284.6|21244.6|0
1664236500000|2022-09-26 23:55:00|21313|21273|21304.8|21264.8|21319.3|21279.3|21304.8|21264.8|0
1664236800000|2022-09-27 00:00:00|21306.1|21266.1|21301.4|21261.4|21318.1|21278.1|21293.8|21253.8|0
1664237100000|2022-09-27 00:05:00|21301.3|21261.3|21309.6|21269.6|21312.8|21272.8|21295.7|21255.7|0
1664237400000|2022-09-27 00:10:00|21309.7|21269.7|21326.5|21286.5|21348.9|21308.9|21300.1|21260.1|0
1664237700000|2022-09-27 00:15:00|21324.6|21284.6|21333.2|21293.2|21345.9|21305.9|21322.1|21282.1|0
1664238000000|2022-09-27 00:20:00|21333.1|21293.1|21327|21287|21339.6|21299.6|21320.8|21280.8|0
1664238300000|2022-09-27 00:25:00|21326.9|21286.9|21326.6|21286.6|21339.1|21299.1|21320.6|21280.6|0
1664238600000|2022-09-27 00:30:00|21326.5|21286.5|21313.8|21273.8|21345.3|21305.3|21307.7|21267.7|0
1664238900000|2022-09-27 00:35:00|21313.9|21273.9|21347|21307|21359.5|21319.5|21307.7|21267.7|0
1664239200000|2022-09-27 00:40:00|21347.1|21307.1|21353.4|21313.4|21359.6|21319.6|21334.5|21294.5|0
1664239500000|2022-09-27 00:45:00|21353.3|21313.3|21391.4|21351.4|21391.4|21351.4|21347|21307|0
1664239800000|2022-09-27 00:50:00|21391.3|21351.3|21378.7|21338.7|21397.7|21357.7|21372.4|21332.4|0
1664240100000|2022-09-27 00:55:00|21378.6|21338.6|21391.1|21351.1|21391.1|21351.1|21372.4|21332.4|0
1664240400000|2022-09-27 01:00:00|21391.2|21351.2|21416.3|21376.3|21422.5|21382.5|21391.1|21351.1|0
1664240700000|2022-09-27 01:05:00|21410.1|21370.1|21403.7|21363.7|21416.4|21376.4|21397.6|21357.6|0
1664241000000|2022-09-27 01:10:00|21403.8|21363.8|21409.6|21369.6|21416.1|21376.1|21397.3|21357.3|0
1664241300000|2022-09-27 01:15:00|21403.5|21363.5|21390.9|21350.9|21403.5|21363.5|21378.4|21338.4|0
1664241600000|2022-09-27 01:20:00|21391|21351|21384.4|21344.4|21403.5|21363.5|21384.4|21344.4|0
1664241900000|2022-09-27 01:25:00|21384.5|21344.5|21397.2|21357.2|21397.3|21357.3|21378.3|21338.3|0
1664242200000|2022-09-27 01:30:00|21397.3|21357.3|21406.8|21366.8|21434.9|21394.9|21397.3|21357.3|0
1664242500000|2022-09-27 01:35:00|21409.8|21369.8|21406.7|21366.7|21416.2|21376.2|21391|21351|0
1664242800000|2022-09-27 01:40:00|21409.8|21369.8|21390.9|21350.9|21409.8|21369.8|21390.9|21350.9|0
1664243100000|2022-09-27 01:45:00|21391|21351|21397.1|21357.1|21403.3|21363.3|21372.3|21332.3|0
1664243400000|2022-09-27 01:50:00|21397.2|21357.2|21403.3|21363.3|21415.9|21375.9|21390.9|21350.9|0
1664243700000|2022-09-27 01:55:00|21403.2|21363.2|21400|21360|21421.9|21381.9|21396.9|21356.9|0
1664244000000|2022-09-27 02:00:00|21396.9|21356.9|21415.8|21375.8|21415.8|21375.8|21384.3|21344.3|0
1664244300000|2022-09-27 02:05:00|21415.7|21375.7|21384.7|21344.7|21415.8|21375.8|21384.6|21344.6|0
1664244600000|2022-09-27 02:10:00|21381.6|21341.6|21384.8|21344.8|21391.1|21351.1|21372.2|21332.2|0
1664244900000|2022-09-27 02:15:00|21384.7|21344.7|21403.3|21363.3|21409.7|21369.7|21378.6|21338.6|0
1664245200000|2022-09-27 02:20:00|21403.4|21363.4|21409.7|21369.7|21416|21376|21403.2|21363.2|0
1664245500000|2022-09-27 02:25:00|21409.8|21369.8|21428.4|21388.4|21440.7|21400.7|21409.8|21369.8|0
1664245800000|2022-09-27 02:30:00|21428.3|21388.3|21409.7|21369.7|21428.3|21388.3|21403.5|21363.5|0
1664246100000|2022-09-27 02:35:00|21409.8|21369.8|21403.4|21363.4|21415.8|21375.8|21397.3|21357.3|0
1664246400000|2022-09-27 02:40:00|21403.3|21363.3|21396.9|21356.9|21403.3|21363.3|21390.6|21350.6|0
1664246700000|2022-09-27 02:45:00|21396.8|21356.8|21403.2|21363.2|21409.4|21369.4|21384.4|21344.4|0
1664247000000|2022-09-27 02:50:00|21403.1|21363.1|21397|21357|21409.4|21369.4|21396.9|21356.9|0
1664247300000|2022-09-27 02:55:00|21397.1|21357.1|21397|21357|21397.1|21357.1|21384.6|21344.6|0
1664247600000|2022-09-27 03:00:00|21397.1|21357.1|21374.4|21334.4|21403.3|21363.3|21371.3|21331.3|0
1664247900000|2022-09-27 03:05:00|21374.3|21334.3|21368|21328|21377.5|21337.5|21361.8|21321.8|0
1664248200000|2022-09-27 03:10:00|21367.9|21327.9|21367.7|21327.7|21367.9|21327.9|21361.6|21321.6|0
1664248500000|2022-09-27 03:15:00|21361.6|21321.6|21355.3|21315.3|21368.1|21328.1|21349.1|21309.1|0
1664248800000|2022-09-27 03:20:00|21355.2|21315.2|21355.2|21315.2|21355.3|21315.3|21342.8|21302.8|0
1664249100000|2022-09-27 03:25:00|21355.3|21315.3|21368|21328|21374.3|21334.3|21349.1|21309.1|0
1664249400000|2022-09-27 03:30:00|21367.9|21327.9|21368.1|21328.1|21374.2|21334.2|21361.7|21321.7|0
1664249700000|2022-09-27 03:35:00|21368.2|21328.2|21368.3|21328.3|21374.4|21334.4|21361.7|21321.7|0
1664250000000|2022-09-27 03:40:00|21374.4|21334.4|21380.8|21340.8|21380.8|21340.8|21368.1|21328.1|0
1664250300000|2022-09-27 03:45:00|21386.9|21346.9|21402.3|21362.3|21402.3|21362.3|21380.7|21340.7|0
1664250600000|2022-09-27 03:50:00|21402.4|21362.4|21399.2|21359.2|21408.7|21368.7|21396.1|21356.1|0
1664250900000|2022-09-27 03:55:00|21402.3|21362.3|21389.8|21349.8|21402.3|21362.3|21389.8|21349.8|0
1664251200000|2022-09-27 04:00:00|21389.9|21349.9|21390|21350|21390.1|21350.1|21383.7|21343.7|0
1664251500000|2022-09-27 04:05:00|21389.9|21349.9|21383.7|21343.7|21390.1|21350.1|21383.6|21343.6|0
1664251800000|2022-09-27 04:10:00|21383.8|21343.8|21383.8|21343.8|21390.1|21350.1|21383.7|21343.7|0
1664252100000|2022-09-27 04:15:00|21383.9|21343.9|21395.2|21355.2|21395.2|21355.2|21382.8|21342.8|0
1664252400000|2022-09-27 04:20:00|21395.1|21355.1|21395.1|21355.1|21401.4|21361.4|21395.1|21355.1|0
1664252700000|2022-09-27 04:25:00|21395.2|21355.2|21395.3|21355.3|21401.5|21361.5|21395.2|21355.2|0
1664253000000|2022-09-27 04:30:00|21401.4|21361.4|21389.1|21349.1|21401.5|21361.5|21389|21349|0
1664253300000|2022-09-27 04:35:00|21389.2|21349.2|21370.4|21330.4|21389.2|21349.2|21370.3|21330.3|0
1664253600000|2022-09-27 04:40:00|21370.3|21330.3|21389.2|21349.2|21389.3|21349.3|21364.2|21324.2|0
1664253900000|2022-09-27 04:45:00|21389.3|21349.3|21376.7|21336.7|21395.4|21355.4|21376.7|21336.7|0
1664254200000|2022-09-27 04:50:00|21376.8|21336.8|21382.6|21342.6|21383|21343|21376.5|21336.5|0
1664254500000|2022-09-27 04:55:00|21382.7|21342.7|21382.7|21342.7|21388.8|21348.8|21382.5|21342.5|0
1664254800000|2022-09-27 05:00:00|21388.8|21348.8|21395.2|21355.2|21401.4|21361.4|21376.3|21336.3|0
1664255100000|2022-09-27 05:05:00|21401.4|21361.4|21396|21356|21402.3|21362.3|21392.8|21352.8|0
1664255400000|2022-09-27 05:10:00|21395.9|21355.9|21380.4|21340.4|21395.9|21355.9|21380.3|21340.3|0
1664255700000|2022-09-27 05:15:00|21380.3|21340.3|21364.7|21324.7|21383.5|21343.5|21358.5|21318.5|0
1664256000000|2022-09-27 05:20:00|21364.6|21324.6|21370.8|21330.8|21377.2|21337.2|21364.6|21324.6|0
1664256300000|2022-09-27 05:25:00|21370.7|21330.7|21389.6|21349.6|21389.7|21349.7|21364.6|21324.6|0
1664256600000|2022-09-27 05:30:00|21386.5|21346.5|21393.7|21353.7|21399.9|21359.9|21364.6|21324.6|0
1664256900000|2022-09-27 05:35:00|21393.6|21353.6|21387.2|21347.2|21399.8|21359.8|21387.1|21347.1|0
1664257200000|2022-09-27 05:40:00|21387.1|21347.1|21370.5|21330.5|21394.5|21354.5|21356.5|21316.5|0
1664257500000|2022-09-27 05:45:00|21370.4|21330.4|21364.2|21324.2|21370.4|21330.4|21358|21318|0
1664257800000|2022-09-27 05:50:00|21370.3|21330.3|21383.1|21343.1|21383.2|21343.2|21364.3|21324.3|0
1664258100000|2022-09-27 05:55:00|21377|21337|21383.5|21343.5|21395.8|21355.8|21376.8|21336.8|0
1664258400000|2022-09-27 06:00:00|21383.4|21343.4|21354|21339|21399.7|21359.7|21314|21299|115
1664258700000|2022-09-27 06:05:00|21356.5|21341.5|21344|21329|21366.5|21351.5|21339|21324|66
1664259000000|2022-09-27 06:10:00|21346.5|21331.5|21349|21334|21354|21339|21336.5|21321.5|23
1664259300000|2022-09-27 06:15:00|21346.5|21331.5|21396.5|21381.5|21401.5|21386.5|21346.5|21331.5|120
1664259600000|2022-09-27 06:20:00|21399|21384|21416.5|21401.5|21416.5|21401.5|21391.5|21376.5|122
1664259900000|2022-09-27 06:25:00|21414|21399|21414|21399|21421.5|21406.5|21394|21379|75
1664260200000|2022-09-27 06:30:00|21411.5|21396.5|21421.5|21406.5|21426.5|21411.5|21404|21389|72
1664260500000|2022-09-27 06:35:00|21419|21404|21421.5|21406.5|21426.5|21411.5|21401.5|21386.5|30
1664260800000|2022-09-27 06:40:00|21419|21404|21409|21394|21419|21404|21396.5|21381.5|33
1664261100000|2022-09-27 06:45:00|21406.5|21391.5|21386.5|21371.5|21411.5|21396.5|21381.5|21366.5|18
1664261400000|2022-09-27 06:50:00|21384|21369|21391.5|21376.5|21394|21379|21379|21364|29
1664261700000|2022-09-27 06:55:00|21394|21379|21394|21379|21399|21384|21371.5|21356.5|111
1664262000000|2022-09-27 07:00:00|21396.5|21381.5|21389|21374|21411.5|21396.5|21354|21339|630
1664262300000|2022-09-27 07:05:00|21386.5|21371.5|21351.5|21336.5|21391.5|21376.5|21331.5|21316.5|406
1664262600000|2022-09-27 07:10:00|21356.5|21341.5|21314|21299|21361.5|21346.5|21286.5|21271.5|468
1664262900000|2022-09-27 07:15:00|21316.5|21301.5|21381.5|21366.5|21381.5|21366.5|21316.5|21301.5|386
1664263200000|2022-09-27 07:20:00|21379|21364|21464|21449|21469|21454|21366.5|21351.5|492
1664263500000|2022-09-27 07:25:00|21466.5|21451.5|21489|21474|21491.5|21476.5|21451.5|21436.5|337
1664263800000|2022-09-27 07:30:00|21491.5|21476.5|21436.5|21421.5|21496.5|21481.5|21426.5|21411.5|261
1664264100000|2022-09-27 07:35:00|21441.5|21426.5|21476.5|21461.5|21499|21484|21441.5|21426.5|229
1664264400000|2022-09-27 07:40:00|21479.7|21464.7|21437.2|21422.2|21484.7|21469.7|21434.7|21419.7|143
1664264700000|2022-09-27 07:45:00|21439.7|21424.7|21462.2|21447.2|21467.2|21452.2|21429.7|21414.7|129
1664265000000|2022-09-27 07:50:00|21459.7|21444.7|21464.7|21449.7|21469.7|21454.7|21444.7|21429.7|97
1664265300000|2022-09-27 07:55:00|21467.2|21452.2|21409.7|21394.7|21469.7|21454.7|21407.2|21392.2|147
1664265600000|2022-09-27 08:00:00|21412.2|21397.2|21409.7|21394.7|21449.7|21434.7|21404.7|21389.7|163
1664265900000|2022-09-27 08:05:00|21412.2|21397.2|21377.2|21362.2|21419.7|21404.7|21369.7|21354.7|242
1664266200000|2022-09-27 08:10:00|21374.7|21359.7|21349.7|21334.7|21379.7|21364.7|21329.7|21314.7|261
1664266500000|2022-09-27 08:15:00|21347.2|21332.2|21252.2|21237.2|21359.7|21344.7|21249.7|21234.7|301
1664266800000|2022-09-27 08:20:00|21254.7|21239.7|21269.7|21254.7|21279.7|21264.7|21244.7|21229.7|173
1664267100000|2022-09-27 08:25:00|21274.7|21259.7|21202.2|21187.2|21274.7|21259.7|21194.7|21179.7|343
1664267400000|2022-09-27 08:30:00|21199.7|21184.7|21192.2|21177.2|21214.7|21199.7|21159.7|21144.7|376
1664267700000|2022-09-27 08:35:00|21189.7|21174.7|21159.7|21144.7|21192.2|21177.2|21109.7|21094.7|401
1664268000000|2022-09-27 08:40:00|21164.7|21149.7|21112.2|21097.2|21169.7|21154.7|21087.2|21072.2|386
1664268300000|2022-09-27 08:45:00|21114.7|21099.7|21154.7|21139.7|21159.7|21144.7|21109.7|21094.7|215
1664268600000|2022-09-27 08:50:00|21152.2|21137.2|21147.2|21132.2|21189.7|21174.7|21139.7|21124.7|217
1664268900000|2022-09-27 08:55:00|21149.7|21134.7|21109.7|21094.7|21154.7|21139.7|21104.7|21089.7|159
1664269200000|2022-09-27 09:00:00|21112.2|21097.2|21094.7|21079.7|21132.2|21117.2|21092.2|21077.2|232
1664269500000|2022-09-27 09:05:00|21099.7|21084.7|21049.7|21034.7|21117.2|21102.2|21044.7|21029.7|245
1664269800000|2022-09-27 09:10:00|21052.2|21037.2|21012.2|20997.2|21054.7|21039.7|21004.7|20989.7|528
1664270100000|2022-09-27 09:15:00|21009.7|20994.7|21104.7|21089.7|21109.7|21094.7|21009.7|20994.7|293
1664270400000|2022-09-27 09:20:00|21109.7|21094.7|21054.7|21039.7|21114.7|21099.7|21054.7|21039.7|379
1664270700000|2022-09-27 09:25:00|21059.7|21044.7|21049.7|21034.7|21074.7|21059.7|21044.7|21029.7|155
1664271000000|2022-09-27 09:30:00|21052.2|21037.2|21029.7|21014.7|21059.7|21044.7|21014.7|20999.7|258
1664271300000|2022-09-27 09:35:00|21032.2|21017.2|21044.7|21029.7|21054.7|21039.7|21024.7|21009.7|127
1664271600000|2022-09-27 09:40:00|21042.2|21027.2|21094.7|21079.7|21094.7|21079.7|21042.2|21027.2|165
1664271900000|2022-09-27 09:45:00|21097.2|21082.2|21097.2|21082.2|21114.7|21099.7|21084.7|21069.7|177
1664272200000|2022-09-27 09:50:00|21099.7|21084.7|21047.2|21032.2|21102.2|21087.2|21042.2|21027.2|111
1664272500000|2022-09-27 09:55:00|21049.7|21034.7|21054.7|21039.7|21074.7|21059.7|21042.2|21027.2|98
1664272800000|2022-09-27 10:00:00|21057.2|21042.2|21092.2|21077.2|21104.7|21089.7|21054.7|21039.7|83
1664273100000|2022-09-27 10:05:00|21089.7|21074.7|21104.7|21089.7|21129.7|21114.7|21089.7|21074.7|188
1664273400000|2022-09-27 10:10:00|21102.2|21087.2|21144.7|21129.7|21144.7|21129.7|21079.7|21064.7|93
1664273700000|2022-09-27 10:15:00|21149.7|21134.7|21142.2|21127.2|21164.7|21149.7|21104.7|21089.7|311
1664274000000|2022-09-27 10:20:00|21144.7|21129.7|21182.2|21167.2|21184.7|21169.7|21139.7|21124.7|105
1664274300000|2022-09-27 10:25:00|21184.7|21169.7|21259.7|21244.7|21269.7|21254.7|21182.2|21167.2|275
1664274600000|2022-09-27 10:30:00|21257.2|21242.2|21252.2|21237.2|21274.7|21259.7|21249.7|21234.7|122
1664274900000|2022-09-27 10:35:00|21254.7|21239.7|21279.7|21264.7|21282.2|21267.2|21229.7|21214.7|154
1664275200000|2022-09-27 10:40:00|21277.2|21262.2|21264.7|21249.7|21282.2|21267.2|21254.7|21239.7|93
1664275500000|2022-09-27 10:45:00|21259.7|21244.7|21269.7|21254.7|21269.7|21254.7|21234.7|21219.7|120
1664275800000|2022-09-27 10:50:00|21274.7|21259.7|21274.7|21259.7|21284.7|21269.7|21249.7|21234.7|69
1664276100000|2022-09-27 10:55:00|21279.7|21264.7|21254.7|21239.7|21282.2|21267.2|21252.2|21237.2|56
1664276400000|2022-09-27 11:00:00|21257.2|21242.2|21249.7|21234.7|21259.7|21244.7|21239.7|21224.7|103
1664276700000|2022-09-27 11:05:00|21247.2|21232.2|21274.7|21259.7|21294.7|21279.7|21229.7|21214.7|115
1664277000000|2022-09-27 11:10:00|21272.2|21257.2|21244.7|21229.7|21279.7|21264.7|21234.7|21219.7|83
1664277300000|2022-09-27 11:15:00|21239.7|21224.7|21214.7|21199.7|21247.2|21232.2|21209.7|21194.7|154
1664277600000|2022-09-27 11:20:00|21212.2|21197.2|21239.7|21224.7|21249.7|21234.7|21209.7|21194.7|91
1664277900000|2022-09-27 11:25:00|21237.2|21222.2|21214.7|21199.7|21239.7|21224.7|21199.7|21184.7|68
1664278200000|2022-09-27 11:30:00|21212.2|21197.2|21237.2|21222.2|21237.2|21222.2|21199.7|21184.7|119
1664278500000|2022-09-27 11:35:00|21234.7|21219.7|21249.7|21234.7|21249.7|21234.7|21224.7|21209.7|83
1664278800000|2022-09-27 11:40:00|21248.6|21233.6|21276.1|21261.1|21276.1|21261.1|21241.1|21226.1|140
1664279100000|2022-09-27 11:45:00|21278.6|21263.6|21291.1|21276.1|21293.6|21278.6|21266.1|21251.1|70
1664279400000|2022-09-27 11:50:00|21288.6|21273.6|21281.1|21266.1|21298.6|21283.6|21276.1|21261.1|107
1664279700000|2022-09-27 11:55:00|21283.6|21268.6|21256.1|21241.1|21296.1|21281.1|21248.6|21233.6|85
1664280000000|2022-09-27 12:00:00|21253.6|21238.6|21266.1|21251.1|21283.6|21268.6|21241.1|21226.1|96
1664280300000|2022-09-27 12:05:00|21263.6|21248.6|21293.6|21278.6|21298.6|21283.6|21263.6|21248.6|141
1664280600000|2022-09-27 12:10:00|21298.6|21283.6|21313.6|21298.6|21318.6|21303.6|21283.6|21268.6|130
1664280900000|2022-09-27 12:15:00|21316.1|21301.1|21318.6|21303.6|21343.6|21328.6|21308.6|21293.6|162
1664281200000|2022-09-27 12:20:00|21316.1|21301.1|21323.6|21308.6|21343.6|21328.6|21313.6|21298.6|161
1664281500000|2022-09-27 12:25:00|21326.1|21311.1|21331.1|21316.1|21333.6|21318.6|21306.1|21291.1|145
1664281800000|2022-09-27 12:30:00|21328.6|21313.6|21331.1|21316.1|21338.6|21323.6|21303.6|21288.6|138
1664282100000|2022-09-27 12:35:00|21333.6|21318.6|21326.1|21311.1|21333.6|21318.6|21313.6|21298.6|67
1664282400000|2022-09-27 12:40:00|21323.6|21308.6|21313.6|21298.6|21328.6|21313.6|21298.6|21283.6|69
1664282700000|2022-09-27 12:45:00|21316.1|21301.1|21328.6|21313.6|21343.6|21328.6|21313.6|21298.6|81
1664283000000|2022-09-27 12:50:00|21326.1|21311.1|21261.1|21246.1|21328.6|21313.6|21261.1|21246.1|115
1664283300000|2022-09-27 12:55:00|21263.6|21248.6|21236.1|21221.1|21268.6|21253.6|21233.6|21218.6|128
1664283600000|2022-09-27 13:00:00|21233.6|21218.6|21216.1|21201.1|21238.6|21223.6|21206.1|21191.1|181
1664283900000|2022-09-27 13:05:00|21218.6|21203.6|21216.1|21201.1|21233.6|21218.6|21181.1|21166.1|232
1664284200000|2022-09-27 13:10:00|21218.6|21203.6|21243.6|21228.6|21248.6|21233.6|21218.6|21203.6|109
1664284500000|2022-09-27 13:15:00|21246.1|21231.1|21248.6|21233.6|21276.1|21261.1|21231.1|21216.1|333
1664284800000|2022-09-27 13:20:00|21246.1|21231.1|21193.6|21178.6|21253.6|21238.6|21193.6|21178.6|135
1664285100000|2022-09-27 13:25:00|21196.1|21181.1|21213.6|21198.6|21223.6|21208.6|21178.6|21163.6|124
1664285400000|2022-09-27 13:30:00|21216.1|21201.1|21258.6|21243.6|21258.6|21243.6|21183.6|21168.6|247
1664285700000|2022-09-27 13:35:00|21261.1|21246.1|21288.6|21273.6|21296.1|21281.1|21228.6|21213.6|171
1664286000000|2022-09-27 13:40:00|21286.1|21271.1|21273.6|21258.6|21321.1|21306.1|21261.1|21246.1|174
1664286300000|2022-09-27 13:45:00|21268.6|21253.6|21211.1|21196.1|21283.6|21268.6|21203.6|21188.6|258
1664286600000|2022-09-27 13:50:00|21208.6|21193.6|21208.6|21193.6|21228.6|21213.6|21178.6|21163.6|207
1664286900000|2022-09-27 13:55:00|21213.6|21198.6|21181.1|21166.1|21221.1|21206.1|21178.6|21163.6|236
1664287200000|2022-09-27 14:00:00|21191.1|21176.1|21116.1|21101.1|21193.6|21178.6|21093.6|21078.6|472
1664287500000|2022-09-27 14:05:00|21113.6|21098.6|21066.1|21051.1|21133.6|21118.6|21063.6|21048.6|419
1664287800000|2022-09-27 14:10:00|21068.6|21053.6|21135.2|21120.2|21140.2|21125.2|21055.2|21040.2|248
1664288100000|2022-09-27 14:15:00|21137.7|21122.7|21132.7|21117.7|21152.7|21137.7|21107.7|21092.7|169
1664288400000|2022-09-27 14:20:00|21130.2|21115.2|21180.2|21165.2|21185.2|21170.2|21120.2|21105.2|281
1664288700000|2022-09-27 14:25:00|21182.7|21167.7|21137.7|21122.7|21205.2|21190.2|21135.2|21120.2|141
1664289000000|2022-09-27 14:30:00|21140.2|21125.2|21195.2|21180.2|21220.2|21205.2|21140.2|21125.2|242
1664289300000|2022-09-27 14:35:00|21192.7|21177.7|21170.2|21155.2|21210.2|21195.2|21165.2|21150.2|160
1664289600000|2022-09-27 14:40:00|21172.7|21157.7|21235.2|21220.2|21237.7|21222.7|21157.7|21142.7|210
1664289900000|2022-09-27 14:45:00|21232.7|21217.7|21250.2|21235.2|21260.2|21245.2|21205.2|21190.2|184
1664290200000|2022-09-27 14:50:00|21252.7|21237.7|21245.2|21230.2|21282.7|21267.7|21235.2|21220.2|256
1664290500000|2022-09-27 14:55:00|21247.7|21232.7|21240.2|21225.2|21260.2|21245.2|21230.2|21215.2|138
1664290800000|2022-09-27 15:00:00|21245.2|21230.2|21230.2|21215.2|21265.2|21250.2|21225.2|21210.2|302
1664291100000|2022-09-27 15:05:00|21227.7|21212.7|21255.2|21240.2|21262.7|21247.7|21220.2|21205.2|202
1664291400000|2022-09-27 15:10:00|21257.7|21242.7|21217.7|21202.7|21260.2|21245.2|21207.7|21192.7|281
1664291700000|2022-09-27 15:15:00|21220.2|21205.2|21160.2|21145.2|21225.2|21210.2|21160.2|21145.2|301
1664292000000|2022-09-27 15:20:00|21157.7|21142.7|21075.2|21060.2|21160.2|21145.2|21070.2|21055.2|656
1664292300000|2022-09-27 15:25:00|21080.2|21065.2|21040.2|21025.2|21080.2|21065.2|21025.2|21010.2|832
1664292600000|2022-09-27 15:30:00|21037.7|21022.7|20980.2|20965.2|21045.2|21030.2|20980.2|20965.2|853
1664292900000|2022-09-27 15:35:00|20985.2|20970.2|20992.7|20977.7|21005.2|20990.2|20957.7|20942.7|358
1664293200000|2022-09-27 15:40:00|20995.2|20980.2|20975.2|20960.2|21015.2|21000.2|20967.7|20952.7|132
1664293500000|2022-09-27 15:45:00|20977.7|20962.7|20942.7|20927.7|20985.2|20970.2|20937.7|20922.7|107
1664293800000|2022-09-27 15:50:00|20947.7|20922.7|20882.7|20862.7|20967.7|20947.7|20877.7|20857.7|183
1664294100000|2022-09-27 15:55:00|20887.7|20857.7|20887.7|20862.7|20907.7|20887.7|20867.7|20847.7|170
1664294400000|2022-09-27 16:00:00|20882.7|20867.7|20897.7|20877.7|20902.7|20877.7|20872.7|20847.7|94
1664294700000|2022-09-27 16:05:00|20902.7|20882.7|20887.7|20862.7|20902.7|20882.7|20867.7|20847.7|50
1664295000000|2022-09-27 16:10:00|20882.7|20867.7|20852.7|20832.7|20892.7|20867.7|20832.7|20812.7|207
1664295300000|2022-09-27 16:15:00|20847.7|20827.7|20777.7|20752.7|20852.7|20832.7|20767.7|20747.7|196
1664295600000|2022-09-27 16:20:00|20767.7|20757.7|20797.7|20777.7|20807.7|20787.7|20752.7|20732.7|147
1664295900000|2022-09-27 16:25:00|20792.7|20772.7|20847.7|20822.7|20862.7|20842.7|20792.7|20767.7|59
1664296200000|2022-09-27 16:30:00|20842.7|20817.7|20872.7|20852.7|20882.7|20857.7|20837.7|20812.7|76
1664296500000|2022-09-27 16:35:00|20877.7|20857.7|20822.7|20802.7|20882.7|20857.7|20817.7|20797.7|111
1664296800000|2022-09-27 16:40:00|20817.7|20797.7|20832.7|20812.7|20847.7|20827.7|20817.7|20792.7|51
1664297100000|2022-09-27 16:45:00|20837.7|20807.7|20852.7|20832.7|20857.7|20832.7|20817.7|20792.7|43
1664297400000|2022-09-27 16:50:00|20857.7|20827.7|20882.7|20862.7|20882.7|20862.7|20822.7|20797.7|87
1664297700000|2022-09-27 16:55:00|20887.7|20857.7|20887.7|20862.7|20897.7|20877.7|20877.7|20857.7|50
1664298000000|2022-09-27 17:00:00|20882.7|20857.7|20817.7|20792.7|20882.7|20857.7|20812.7|20792.7|49
1664298300000|2022-09-27 17:05:00|20822.7|20797.7|20842.7|20822.7|20867.7|20847.7|20817.7|20792.7|42
1664298600000|2022-09-27 17:10:00|20847.7|20817.7|20852.7|20827.7|20852.7|20832.7|20822.7|20802.7|10
1664298900000|2022-09-27 17:15:00|20847.7|20822.7|20872.7|20847.7|20877.7|20852.7|20847.7|20822.7|18
1664299200000|2022-09-27 17:20:00|20867.7|20842.7|20842.7|20822.7|20872.7|20852.7|20842.7|20817.7|7
1664299500000|2022-09-27 17:25:00|20847.7|20827.7|20852.7|20827.7|20867.7|20842.7|20827.7|20802.7|55
1664299800000|2022-09-27 17:30:00|20847.7|20822.7|20877.7|20852.7|20882.7|20862.7|20842.7|20817.7|18
1664300100000|2022-09-27 17:35:00|20882.7|20857.7|20842.7|20817.7|20882.7|20857.7|20837.7|20817.7|17
1664300400000|2022-09-27 17:40:00|20837.7|20812.7|20827.7|20802.7|20837.7|20812.7|20807.7|20787.7|39
1664300700000|2022-09-27 17:45:00|20822.7|20807.7|20837.7|20812.7|20842.7|20817.7|20822.7|20802.7|22
1664301000000|2022-09-27 17:50:00|20832.7|20807.7|20832.7|20812.7|20852.7|20827.7|20827.7|20802.7|25
1664301300000|2022-09-27 17:55:00|20837.7|20807.7|20847.7|20827.7|20847.7|20827.7|20817.7|20797.7|13
1664301600000|2022-09-27 18:00:00|20842.7|20822.7|20872.7|20852.7|20887.7|20867.7|20837.7|20817.7|32
1664301900000|2022-09-27 18:05:00|20867.7|20847.7|20857.7|20837.7|20872.7|20852.7|20852.7|20832.7|13
1664302200000|2022-09-27 18:10:00|20862.7|20832.7|20837.7|20812.7|20862.7|20842.7|20837.7|20812.7|9
1664302500000|2022-09-27 18:15:00|20832.7|20817.7|20837.7|20812.7|20847.7|20827.7|20822.7|20802.7|79
1664302800000|2022-09-27 18:20:00|20832.7|20807.7|20862.7|20837.7|20862.7|20837.7|20832.7|20807.7|10
1664303100000|2022-09-27 18:25:00|20857.7|20832.7|20870.2|20855.2|20872.7|20855.2|20852.7|20827.7|17
1664303400000|2022-09-27 18:30:00|20867.7|20852.7|20865.2|20850.2|20872.7|20857.7|20840.2|20825.2|8
1664303700000|2022-09-27 18:35:00|20862.7|20847.7|20907.7|20892.7|20912.7|20897.7|20855.2|20840.2|22
1664304000000|2022-09-27 18:40:00|20910.2|20895.2|20912.7|20897.7|20937.7|20922.7|20907.7|20892.7|49
1664304300000|2022-09-27 18:45:00|20910.2|20895.2|20945.2|20930.2|20952.7|20937.7|20895.2|20880.2|87
1664304600000|2022-09-27 18:50:00|20942.7|20927.7|20922.7|20907.7|20945.2|20930.2|20920.2|20905.2|12
1664304900000|2022-09-27 18:55:00|20920.2|20905.2|20932.7|20917.7|20937.7|20922.7|20915.2|20900.2|9
1664305200000|2022-09-27 19:00:00|20930.2|20915.2|20902.7|20887.7|20932.7|20917.7|20885.2|20870.2|13
1664305500000|2022-09-27 19:05:00|20905.2|20890.2|20915.2|20900.2|20920.2|20905.2|20892.7|20877.7|12
1664305800000|2022-09-27 19:10:00|20912.7|20897.7|20917.7|20902.7|20925.2|20910.2|20905.2|20890.2|11
1664306100000|2022-09-27 19:15:00|20915.2|20900.2|20927.7|20912.7|20930.2|20915.2|20895.2|20880.2|30
1664306400000|2022-09-27 19:20:00|20930.2|20915.2|20922.7|20907.7|20937.7|20922.7|20907.7|20892.7|13
1664306700000|2022-09-27 19:25:00|20920.2|20905.2|20915.2|20900.2|20927.7|20912.7|20895.2|20880.2|32
1664307000000|2022-09-27 19:30:00|20912.7|20897.7|20882.7|20867.7|20915.2|20900.2|20875.2|20860.2|32
1664307300000|2022-09-27 19:35:00|20880.2|20865.2|20877.7|20862.7|20895.2|20880.2|20870.2|20855.2|16
1664307600000|2022-09-27 19:40:00|20875.2|20860.2|20920.2|20905.2|20925.2|20910.2|20875.2|20860.2|12
1664307900000|2022-09-27 19:45:00|20922.7|20907.7|20907.7|20892.7|20922.7|20907.7|20892.7|20877.7|15
1664308200000|2022-09-27 19:50:00|20910.2|20895.2|20945.2|20930.2|20945.2|20930.2|20910.2|20895.2|47
1664308500000|2022-09-27 19:55:00|20940.2|20925.2|20942.7|20927.7|20952.7|20937.7|20940.2|20925.2|30
1664308800000|2022-09-27 20:00:00|20958.2|20918.2|20907.8|20867.8|20958.2|20918.2|20896.6|20856.6|0
1664309100000|2022-09-27 20:05:00|20906.5|20866.5|20943.6|20903.6|20949.5|20909.5|20904.7|20864.7|0
1664309400000|2022-09-27 20:10:00|20941.7|20901.7|20954.9|20914.9|20970.6|20930.6|20939.2|20899.2|0
1664309700000|2022-09-27 20:15:00|20953.7|20913.7|20954.1|20914.1|20963.7|20923.7|20948.5|20908.5|0
1664310000000|2022-09-27 20:20:00|20954.2|20914.2|20944.1|20904.1|20956.7|20916.7|20934|20894|0
1664310300000|2022-09-27 20:25:00|20944|20904|20951.6|20911.6|20954.1|20914.1|20942.8|20902.8|0
1664310600000|2022-09-27 20:30:00|20951|20911|20967.3|20927.3|20968.6|20928.6|20946|20906|0
1664310900000|2022-09-27 20:35:00|20967.4|20927.4|20951.6|20911.6|20973|20933|20948.5|20908.5|0
1664311200000|2022-09-27 20:40:00|20951.7|20911.7|20934.7|20894.7|20960.4|20920.4|20932.2|20892.2|0
1664311500000|2022-09-27 20:45:00|20935.9|20895.9|20957.3|20917.3|20959.2|20919.2|20932.2|20892.2|0
1664311800000|2022-09-27 20:50:00|20956.7|20916.7|20956|20916|20957.3|20917.3|20947.9|20907.9|0
1664312100000|2022-09-27 20:55:00|20956.1|20916.1|20968.1|20928.1|20969.9|20929.9|20954.8|20914.8|0
1664312400000|2022-09-27 21:00:00|20968|20928|20964.3|20924.3|20968|20928|20963|20923|0
1664312700000|2022-09-27 21:05:00|20965.5|20925.5|20964.3|20924.3|20966.8|20926.8|20962.4|20922.4|0
1664313000000|2022-09-27 21:10:00|20965.6|20925.6|20963.7|20923.7|20966.2|20926.2|20963|20923|0
1664313300000|2022-09-27 21:15:00|20963|20923|20964.9|20924.9|20965.6|20925.6|20963|20923|0
1664313600000|2022-09-27 21:20:00|20965.5|20925.5|20964.9|20924.9|20966.8|20926.8|20964.3|20924.3|0
1664313900000|2022-09-27 21:25:00|20965|20925|20963|20923|20966.8|20926.8|20963|20923|0
1664314200000|2022-09-27 21:30:00|20962.4|20922.4|20963|20923|20963.7|20923.7|20961.2|20921.2|0
1664314500000|2022-09-27 21:35:00|20962.4|20922.4|20963|20923|20964.3|20924.3|20961.8|20921.8|0
1664314800000|2022-09-27 21:40:00|20962.4|20922.4|20966.8|20926.8|20966.8|20926.8|20960.5|20920.5|0
1664315100000|2022-09-27 21:45:00|20951.8|20911.8|20938.2|20898.2|20951.8|20911.8|20933.8|20893.8|0
1664315400000|2022-09-27 21:50:00|20937|20897|20940.7|20900.7|20941.4|20901.4|20937|20897|0
1664315700000|2022-09-27 21:55:00|20940.8|20900.8|20952|20912|20952|20912|20940.7|20900.7|0
1664316000000|2022-09-27 22:00:00|20952.1|20912.1|20945.8|20905.8|20972.1|20932.1|20942.7|20902.7|0
1664316300000|2022-09-27 22:05:00|20944.5|20904.5|20940.1|20900.1|20952.7|20912.7|20935.1|20895.1|0
1664316600000|2022-09-27 22:10:00|20940.2|20900.2|20928.8|20888.8|20941.4|20901.4|20925.7|20885.7|0
1664316900000|2022-09-27 22:15:00|20928.9|20888.9|20921.3|20881.3|20938.9|20898.9|20921.3|20881.3|0
1664317200000|2022-09-27 22:20:00|20921.4|20881.4|20927.4|20887.4|20937.4|20897.4|20921.3|20881.3|0
1664317500000|2022-09-27 22:25:00|20928.6|20888.6|20931.8|20891.8|20934.3|20894.3|20928.6|20888.6|0
1664317800000|2022-09-27 22:30:00|20931.7|20891.7|20938.7|20898.7|20943.1|20903.1|20923|20883|0
1664318100000|2022-09-27 22:35:00|20938.8|20898.8|20954.4|20914.4|20955.7|20915.7|20938.8|20898.8|0
1664318400000|2022-09-27 22:40:00|20953.2|20913.2|20949.4|20909.4|20953.2|20913.2|20941.3|20901.3|0
1664318700000|2022-09-27 22:45:00|20950|20910|20946.9|20906.9|20951.9|20911.9|20942.5|20902.5|0
1664319000000|2022-09-27 22:50:00|20946.3|20906.3|20953.2|20913.2|20954.4|20914.4|20943.1|20903.1|0
1664319300000|2022-09-27 22:55:00|20954.4|20914.4|20962.6|20922.6|20964.5|20924.5|20954.4|20914.4|0
1664319600000|2022-09-27 23:00:00|20962|20922|20962.6|20922.6|20965.7|20925.7|20957|20917|0
1664319900000|2022-09-27 23:05:00|20962.7|20922.7|20967|20927|20968.3|20928.3|20958.8|20918.8|0
1664320200000|2022-09-27 23:10:00|20965.7|20925.7|20962.6|20922.6|20970.1|20930.1|20961.4|20921.4|0
1664320500000|2022-09-27 23:15:00|20962|20922|20945.7|20905.7|20964.5|20924.5|20943.1|20903.1|0
1664320800000|2022-09-27 23:20:00|20946.3|20906.3|20925.9|20885.9|20951.3|20911.3|20925.3|20885.3|0
1664321100000|2022-09-27 23:25:00|20926|20886|20934.8|20894.8|20934.8|20894.8|20926|20886|0
1664321400000|2022-09-27 23:30:00|20936.6|20896.6|20944.8|20904.8|20949.2|20909.2|20936.6|20896.6|0
1664321700000|2022-09-27 23:35:00|20945.4|20905.4|20962.2|20922.2|20964.1|20924.1|20945.4|20905.4|0
1664322000000|2022-09-27 23:40:00|20961.6|20921.6|20968.5|20928.5|20976.6|20936.6|20960.9|20920.9|0
1664322300000|2022-09-27 23:45:00|20969.7|20929.7|20964.7|20924.7|20975.4|20935.4|20962.2|20922.2|0
1664322600000|2022-09-27 23:50:00|20965.3|20925.3|20927.8|20887.8|20965.3|20925.3|20927.8|20887.8|0
1664322900000|2022-09-27 23:55:00|20927.9|20887.9|20931.8|20891.8|20943.3|20903.3|20923.2|20883.2|0
1664323200000|2022-09-28 00:00:00|20932|20892|20961.9|20921.9|20976.3|20936.3|20932|20892|0
1664323500000|2022-09-28 00:05:00|20963.2|20923.2|20970.7|20930.7|20974.5|20934.5|20956.2|20916.2|0
1664323800000|2022-09-28 00:10:00|20971.3|20931.3|21002.3|20962.3|21003.6|20963.6|20955|20915|0
1664324100000|2022-09-28 00:15:00|21001.7|20961.7|21041.1|21001.1|21053.5|21013.5|20997.9|20957.9|0
1664324400000|2022-09-28 00:20:00|21041.2|21001.2|21047.3|21007.3|21047.3|21007.3|21034.8|20994.8|0
1664324700000|2022-09-28 00:25:00|21050.3|21010.3|21028.4|20988.4|21053.4|21013.4|21022.1|20982.1|0
1664325000000|2022-09-28 00:30:00|21028.5|20988.5|21009.5|20969.5|21034.6|20994.6|20991|20951|0
1664325300000|2022-09-28 00:35:00|21009.6|20969.6|21028|20988|21028|20988|21003.3|20963.3|0
1664325600000|2022-09-28 00:40:00|21028.1|20988.1|21009.5|20969.5|21040.6|21000.6|21009.4|20969.4|0
1664325900000|2022-09-28 00:45:00|21003.4|20963.4|20996.6|20956.6|21009.3|20969.3|20990.5|20950.5|0
1664326200000|2022-09-28 00:50:00|20990.5|20950.5|21009.2|20969.2|21009.2|20969.2|20990.5|20950.5|0
1664326500000|2022-09-28 00:55:00|21009.3|20969.3|21009.2|20969.2|21015.5|20975.5|20996.7|20956.7|0
1664326800000|2022-09-28 01:00:00|21009.3|20969.3|20996.6|20956.6|21015.6|20975.6|20984.1|20944.1|0
1664327100000|2022-09-28 01:05:00|20990.5|20950.5|21028.2|20988.2|21034.4|20994.4|20990.4|20950.4|0
1664327400000|2022-09-28 01:10:00|21028.1|20988.1|21015.8|20975.8|21028.2|20988.2|21009.6|20969.6|0
1664327700000|2022-09-28 01:15:00|21015.7|20975.7|20996.8|20956.8|21015.8|20975.8|20990.6|20950.6|0
1664328000000|2022-09-28 01:20:00|20993.7|20953.7|20959|20919|20993.7|20953.7|20958.8|20918.8|0
1664328300000|2022-09-28 01:25:00|20958.9|20918.9|20908.8|20868.8|20965.3|20925.3|20896.3|20856.3|0
1664328600000|2022-09-28 01:30:00|20908.7|20868.7|20921.6|20881.6|20927.6|20887.6|20896.4|20856.4|0
1664328900000|2022-09-28 01:35:00|20921.5|20881.5|20902.6|20862.6|20921.6|20881.6|20896.4|20856.4|0
1664329200000|2022-09-28 01:40:00|20902.7|20862.7|20865.7|20825.7|20908.9|20868.9|20865.4|20825.4|0
1664329500000|2022-09-28 01:45:00|20865.8|20825.8|20846.9|20806.9|20878.1|20838.1|20840.7|20800.7|0
1664329800000|2022-09-28 01:50:00|20847|20807|20847.3|20807.3|20859.6|20819.6|20834.6|20794.6|0
1664330100000|2022-09-28 01:55:00|20847.2|20807.2|20878.3|20838.3|20878.3|20838.3|20847.2|20807.2|0
1664330400000|2022-09-28 02:00:00|20878.2|20838.2|20851.3|20811.3|20878.3|20838.3|20847.2|20807.2|0
1664330700000|2022-09-28 02:05:00|20851.4|20811.4|20845.1|20805.1|20857.7|20817.7|20820|20780|0
1664331000000|2022-09-28 02:10:00|20845.2|20805.2|20775.6|20735.6|20845.2|20805.2|20769.3|20729.3|0
1664331300000|2022-09-28 02:15:00|20775.7|20735.7|20763.3|20723.3|20788.4|20748.4|20763.3|20723.3|0
1664331600000|2022-09-28 02:20:00|20763.4|20723.4|20763.3|20723.3|20775.8|20735.8|20744.2|20704.2|0
1664331900000|2022-09-28 02:25:00|20763.4|20723.4|20782.1|20742.1|20788.4|20748.4|20757|20717|0
1664332200000|2022-09-28 02:30:00|20776.1|20736.1|20776|20736|20788.4|20748.4|20757.2|20717.2|0
1664332500000|2022-09-28 02:35:00|20775.9|20735.9|20757.5|20717.5|20776|20736|20751.2|20711.2|0
1664332800000|2022-09-28 02:40:00|20757.4|20717.4|20766.6|20726.6|20766.7|20726.7|20735.8|20695.8|0
1664333100000|2022-09-28 02:45:00|20766.7|20726.7|20760.6|20720.6|20779.1|20739.1|20760.5|20720.5|0
1664333400000|2022-09-28 02:50:00|20760.5|20720.5|20772.8|20732.8|20772.9|20732.9|20754.3|20714.3|0
1664333700000|2022-09-28 02:55:00|20772.7|20732.7|20766.6|20726.6|20772.8|20732.8|20754.2|20714.2|0
1664334000000|2022-09-28 03:00:00|20766.7|20726.7|20792|20752|20798.3|20758.3|20766.7|20726.7|0
1664334300000|2022-09-28 03:05:00|20791.9|20751.9|20798.3|20758.3|20804.6|20764.6|20785.8|20745.8|0
1664334600000|2022-09-28 03:10:00|20798.4|20758.4|20792.2|20752.2|20817|20777|20792.1|20752.1|0
1664334900000|2022-09-28 03:15:00|20792.1|20752.1|20804.5|20764.5|20804.7|20764.7|20785.9|20745.9|0
1664335200000|2022-09-28 03:20:00|20804.6|20764.6|20823.3|20783.3|20829.5|20789.5|20804.4|20764.4|0
1664335500000|2022-09-28 03:25:00|20823.4|20783.4|20817|20777|20826.5|20786.5|20792.2|20752.2|0
1664335800000|2022-09-28 03:30:00|20816.9|20776.9|20810.6|20770.6|20816.9|20776.9|20785.8|20745.8|0
1664336100000|2022-09-28 03:35:00|20804.5|20764.5|20798.2|20758.2|20810.7|20770.7|20792|20752|0
1664336400000|2022-09-28 03:40:00|20798.3|20758.3|20776.7|20736.7|20798.3|20758.3|20776.7|20736.7|0
1664336700000|2022-09-28 03:45:00|20779.8|20739.8|20782.9|20742.9|20789.2|20749.2|20776.6|20736.6|0
1664337000000|2022-09-28 03:50:00|20782.8|20742.8|20793|20753|20803|20763|20782.8|20742.8|0
1664337300000|2022-09-28 03:55:00|20796.1|20756.1|20805.4|20765.4|20811.7|20771.7|20792.9|20752.9|0
1664337600000|2022-09-28 04:00:00|20805.3|20765.3|20780.4|20740.4|20805.4|20765.4|20780.2|20740.2|0
1664337900000|2022-09-28 04:05:00|20780.3|20740.3|20761.6|20721.6|20786.7|20746.7|20761.6|20721.6|0
1664338200000|2022-09-28 04:10:00|20761.7|20721.7|20749.2|20709.2|20767.9|20727.9|20743|20703|0
1664338500000|2022-09-28 04:15:00|20749.3|20709.3|20758.9|20718.9|20762|20722|20743.2|20703.2|0
1664338800000|2022-09-28 04:20:00|20759|20719|20773.4|20733.4|20779.7|20739.7|20759|20719|0
1664339100000|2022-09-28 04:25:00|20773.5|20733.5|20792.1|20752.1|20792.1|20752.1|20773.4|20733.4|0
1664339400000|2022-09-28 04:30:00|20792|20752|20811.1|20771.1|20823.8|20783.8|20785.9|20745.9|0
1664339700000|2022-09-28 04:35:00|20811|20771|20798.6|20758.6|20811.2|20771.2|20792.5|20752.5|0
1664340000000|2022-09-28 04:40:00|20795.6|20755.6|20792.3|20752.3|20798.7|20758.7|20786|20746|0
1664340300000|2022-09-28 04:45:00|20792.4|20752.4|20773.7|20733.7|20792.5|20752.5|20773.7|20733.7|0
1664340600000|2022-09-28 04:50:00|20773.8|20733.8|20785.9|20745.9|20785.9|20745.9|20767.5|20727.5|0
1664340900000|2022-09-28 04:55:00|20779.8|20739.8|20785.1|20745.1|20785.9|20745.9|20773.6|20733.6|0
1664341200000|2022-09-28 05:00:00|20785|20745|20772.8|20732.8|20791.4|20751.4|20772.7|20732.7|0
1664341500000|2022-09-28 05:05:00|20772.7|20732.7|20746.2|20706.2|20772.9|20732.9|20740.1|20700.1|0
1664341800000|2022-09-28 05:10:00|20746.3|20706.3|20721.5|20681.5|20752.5|20712.5|20721.4|20681.4|0
1664342100000|2022-09-28 05:15:00|20727.6|20687.6|20739.5|20699.5|20751.9|20711.9|20714.9|20674.9|0
1664342400000|2022-09-28 05:20:00|20739.6|20699.6|20710.7|20670.7|20752.3|20712.3|20710.6|20670.6|0
1664342700000|2022-09-28 05:25:00|20713.7|20673.7|20747.4|20707.4|20753.4|20713.4|20713.7|20673.7|0
1664343000000|2022-09-28 05:30:00|20753.5|20713.5|20747.4|20707.4|20759.7|20719.7|20734.9|20694.9|0
1664343300000|2022-09-28 05:35:00|20747.3|20707.3|20741.6|20701.6|20754|20714|20741.6|20701.6|0
1664343600000|2022-09-28 05:40:00|20741.7|20701.7|20733.6|20693.6|20754|20714|20714.8|20674.8|0
1664343900000|2022-09-28 05:45:00|20739.7|20699.7|20734.2|20694.2|20743.5|20703.5|20724.2|20684.2|0
1664344200000|2022-09-28 05:50:00|20731.2|20691.2|20743.5|20703.5|20749.8|20709.8|20731.1|20691.1|0
1664344500000|2022-09-28 05:55:00|20749.6|20709.6|20797|20757|20815.9|20775.9|20743.6|20703.6|0
1664344800000|2022-09-28 06:00:00|20797.1|20757.1|20875.2|20860.2|20890.2|20875.2|20778.2|20738.2|94
1664345100000|2022-09-28 06:05:00|20877.7|20862.7|20877.7|20862.7|20885.2|20870.2|20860.2|20845.2|32
1664345400000|2022-09-28 06:10:00|20875.2|20860.2|20857.7|20842.7|20905.2|20890.2|20857.7|20842.7|23
1664345700000|2022-09-28 06:15:00|20860.2|20845.2|20827.7|20812.7|20867.7|20852.7|20822.7|20807.7|27
1664346000000|2022-09-28 06:20:00|20830.2|20815.2|20847.7|20832.7|20852.7|20837.7|20817.7|20802.7|51
1664346300000|2022-09-28 06:25:00|20845.2|20830.2|20862.7|20847.7|20895.2|20880.2|20845.2|20830.2|30
1664346600000|2022-09-28 06:30:00|20865.2|20850.2|20840.2|20825.2|20865.2|20850.2|20837.7|20822.7|18
1664346900000|2022-09-28 06:35:00|20847.7|20832.7|20817.7|20802.7|20847.7|20832.7|20815.2|20800.2|57
1664347200000|2022-09-28 06:40:00|20815.2|20800.2|20807.7|20792.7|20835.2|20820.2|20807.7|20792.7|41
1664347500000|2022-09-28 06:45:00|20810.2|20795.2|20790.2|20775.2|20810.2|20795.2|20777.7|20762.7|48
1664347800000|2022-09-28 06:50:00|20792.7|20777.7|20795.2|20780.2|20820.2|20805.2|20787.7|20772.7|38
1664348100000|2022-09-28 06:55:00|20792.7|20777.7|20770.2|20755.2|20797.7|20782.7|20760.2|20745.2|102
1664348400000|2022-09-28 07:00:00|20772.7|20757.7|20805.2|20790.2|20822.7|20807.7|20752.7|20737.7|967
1664348700000|2022-09-28 07:05:00|20800.2|20785.2|20652.7|20637.7|20820.2|20805.2|20650.2|20635.2|702
1664349000000|2022-09-28 07:10:00|20655.2|20640.2|20520.2|20505.2|20685.2|20670.2|20520.2|20505.2|1106
1664349300000|2022-09-28 07:15:00|20525.2|20510.2|20580.2|20565.2|20597.7|20582.7|20515.2|20500.2|796
1664349600000|2022-09-28 07:20:00|20577.7|20562.7|20540.2|20525.2|20620.2|20605.2|20532.7|20517.7|534
1664349900000|2022-09-28 07:25:00|20542.7|20527.7|20595.2|20580.2|20605.2|20590.2|20520.2|20505.2|503
1664350200000|2022-09-28 07:30:00|20592.7|20577.7|20575.2|20560.2|20600.2|20585.2|20535.2|20520.2|467
1664350500000|2022-09-28 07:35:00|20577.7|20562.7|20595.2|20580.2|20605.2|20590.2|20547.7|20532.7|389
1664350800000|2022-09-28 07:40:00|20597.1|20582.1|20662.1|20647.1|20677.1|20662.1|20582.1|20567.1|391
1664351100000|2022-09-28 07:45:00|20659.6|20644.6|20692.1|20677.1|20717.1|20702.1|20637.1|20622.1|477
1664351400000|2022-09-28 07:50:00|20694.6|20679.6|20754.6|20739.6|20777.1|20762.1|20692.1|20677.1|581
1664351700000|2022-09-28 07:55:00|20757.1|20742.1|20744.6|20729.6|20767.1|20752.1|20739.6|20724.6|299
1664352000000|2022-09-28 08:00:00|20747.1|20732.1|20662.1|20647.1|20762.1|20747.1|20649.6|20634.6|421
1664352300000|2022-09-28 08:05:00|20667.1|20652.1|20654.6|20639.6|20682.1|20667.1|20642.1|20627.1|271
1664352600000|2022-09-28 08:10:00|20657.1|20642.1|20699.6|20684.6|20712.1|20697.1|20654.6|20639.6|286
1664352900000|2022-09-28 08:15:00|20702.1|20687.1|20677.1|20662.1|20727.1|20712.1|20672.1|20657.1|253
1664353200000|2022-09-28 08:20:00|20679.6|20664.6|20742.1|20727.1|20767.1|20752.1|20672.1|20657.1|337
1664353500000|2022-09-28 08:25:00|20747.1|20732.1|20662.1|20647.1|20767.1|20752.1|20657.1|20642.1|227
1664353800000|2022-09-28 08:30:00|20657.1|20642.1|20657.1|20642.1|20669.6|20654.6|20627.1|20612.1|182
1664354100000|2022-09-28 08:35:00|20654.6|20639.6|20639.6|20624.6|20692.1|20677.1|20637.1|20622.1|245
1664354400000|2022-09-28 08:40:00|20642.1|20627.1|20624.6|20609.6|20657.1|20642.1|20592.1|20577.1|420
1664354700000|2022-09-28 08:45:00|20622.1|20607.1|20634.6|20619.6|20637.1|20622.1|20609.6|20594.6|24
1664355000000|2022-09-28 08:50:00|20667.1|20652.1|20697.1|20682.1|20697.1|20682.1|20622.1|20607.1|202
1664355300000|2022-09-28 08:55:00|20699.6|20684.6|20669.6|20654.6|20717.1|20702.1|20667.1|20652.1|181
1664355600000|2022-09-28 09:00:00|20672.1|20657.1|20654.6|20639.6|20692.1|20677.1|20642.1|20627.1|127
1664355900000|2022-09-28 09:05:00|20652.1|20637.1|20557.1|20542.1|20657.1|20642.1|20552.1|20537.1|452
1664356200000|2022-09-28 09:10:00|20554.6|20539.6|20542.1|20527.1|20577.1|20562.1|20539.6|20524.6|291
1664356500000|2022-09-28 09:15:00|20537.1|20522.1|20532.1|20517.1|20552.1|20537.1|20509.6|20494.6|253
1664356800000|2022-09-28 09:20:00|20529.6|20514.6|20497.1|20482.1|20529.6|20514.6|20492.1|20477.1|487
1664357100000|2022-09-28 09:25:00|20504.6|20489.6|20539.6|20524.6|20539.6|20524.6|20492.1|20477.1|254
1664357400000|2022-09-28 09:30:00|20537.1|20522.1|20574.6|20559.6|20582.1|20567.1|20527.1|20512.1|339
1664357700000|2022-09-28 09:35:00|20572.1|20557.1|20562.1|20547.1|20572.1|20557.1|20527.1|20512.1|230
1664358000000|2022-09-28 09:40:00|20559.6|20544.6|20572.1|20557.1|20577.1|20562.1|20552.1|20537.1|231
1664358300000|2022-09-28 09:45:00|20577.1|20562.1|20557.1|20542.1|20597.1|20582.1|20557.1|20542.1|260
1664358600000|2022-09-28 09:50:00|20559.6|20544.6|20547.1|20532.1|20562.1|20547.1|20532.1|20517.1|131
1664358900000|2022-09-28 09:55:00|20544.6|20529.6|20522.1|20507.1|20547.1|20532.1|20522.1|20507.1|123
1664359200000|2022-09-28 10:00:00|20524.6|20509.6|20647.1|20632.1|20739.6|20724.6|20497.1|20482.1|1806
1664359500000|2022-09-28 10:05:00|20644.6|20629.6|20677.1|20662.1|20689.6|20674.6|20559.6|20544.6|862
1664359800000|2022-09-28 10:10:00|20674.6|20659.6|20732.1|20717.1|20754.6|20739.6|20662.1|20647.1|528
1664360100000|2022-09-28 10:15:00|20729.6|20714.6|20837.1|20822.1|20837.1|20822.1|20717.1|20702.1|768
1664360400000|2022-09-28 10:20:00|20839.6|20824.6|20839.6|20824.6|20857.1|20842.1|20817.1|20802.1|551
1664360700000|2022-09-28 10:25:00|20847.1|20832.1|20827.1|20812.1|20852.1|20837.1|20767.1|20752.1|511
1664361000000|2022-09-28 10:30:00|20829.6|20814.6|20782.1|20767.1|20832.1|20817.1|20747.1|20732.1|494
1664361300000|2022-09-28 10:35:00|20779.6|20764.6|20857.1|20842.1|20862.1|20847.1|20769.6|20754.6|403
1664361600000|2022-09-28 10:40:00|20862.1|20847.1|20847.1|20832.1|20902.1|20887.1|20827.1|20812.1|520
1664361900000|2022-09-28 10:45:00|20849.6|20834.6|20789.6|20774.6|20849.6|20834.6|20757.1|20742.1|291
1664362200000|2022-09-28 10:50:00|20787.1|20772.1|20789.6|20774.6|20832.1|20817.1|20774.6|20759.6|229
1664362500000|2022-09-28 10:55:00|20792.1|20777.1|20737.1|20722.1|20812.1|20797.1|20732.1|20717.1|293
1664362800000|2022-09-28 11:00:00|20739.6|20724.6|20689.6|20674.6|20772.1|20757.1|20682.1|20667.1|244
1664363100000|2022-09-28 11:05:00|20687.1|20672.1|20662.1|20647.1|20692.1|20677.1|20652.1|20637.1|256
1664363400000|2022-09-28 11:10:00|20659.6|20644.6|20614.6|20599.6|20692.1|20677.1|20609.6|20594.6|437
1664363700000|2022-09-28 11:15:00|20617.1|20602.1|20664.6|20649.6|20674.6|20659.6|20609.6|20594.6|306
1664364000000|2022-09-28 11:20:00|20667.1|20652.1|20622.1|20607.1|20667.1|20652.1|20597.1|20582.1|349
1664364300000|2022-09-28 11:25:00|20624.6|20609.6|20614.6|20599.6|20652.1|20637.1|20607.1|20592.1|223
1664364600000|2022-09-28 11:30:00|20617.1|20602.1|20637.1|20622.1|20689.6|20674.6|20614.6|20599.6|246
1664364900000|2022-09-28 11:35:00|20639.6|20624.6|20567.1|20552.1|20647.1|20632.1|20557.1|20542.1|315
1664365200000|2022-09-28 11:40:00|20564.3|20549.3|20609.3|20594.3|20619.3|20604.3|20559.3|20544.3|190
1664365500000|2022-09-28 11:45:00|20606.8|20591.8|20599.3|20584.3|20609.3|20594.3|20574.3|20559.3|148
1664365800000|2022-09-28 11:50:00|20596.8|20581.8|20571.8|20556.8|20601.8|20586.8|20554.3|20539.3|120
1664366100000|2022-09-28 11:55:00|20574.3|20559.3|20571.8|20556.8|20591.8|20576.8|20539.3|20524.3|151
1664366400000|2022-09-28 12:00:00|20574.3|20559.3|20624.3|20609.3|20634.3|20619.3|20564.3|20549.3|253
1664366700000|2022-09-28 12:05:00|20626.8|20611.8|20614.3|20599.3|20649.3|20634.3|20614.3|20599.3|133
1664367000000|2022-09-28 12:10:00|20609.3|20594.3|20589.3|20574.3|20614.3|20599.3|20579.3|20564.3|154
1664367300000|2022-09-28 12:15:00|20584.3|20569.3|20624.3|20609.3|20629.3|20614.3|20574.3|20559.3|284
1664367600000|2022-09-28 12:20:00|20631.8|20616.8|20664.3|20649.3|20674.3|20659.3|20614.3|20599.3|475
1664367900000|2022-09-28 12:25:00|20661.8|20646.8|20634.3|20619.3|20669.3|20654.3|20614.3|20599.3|165
1664368200000|2022-09-28 12:30:00|20631.8|20616.8|20704.3|20689.3|20704.3|20689.3|20619.3|20604.3|229
1664368500000|2022-09-28 12:35:00|20701.8|20686.8|20721.8|20706.8|20729.3|20714.3|20686.8|20671.8|219
1664368800000|2022-09-28 12:40:00|20719.3|20704.3|20774.3|20759.3|20774.3|20759.3|20709.3|20694.3|210
1664369100000|2022-09-28 12:45:00|20779.3|20764.3|20726.8|20711.8|20794.3|20779.3|20726.8|20711.8|246
1664369400000|2022-09-28 12:50:00|20729.3|20714.3|20724.3|20709.3|20749.3|20734.3|20719.3|20704.3|138
1664369700000|2022-09-28 12:55:00|20721.8|20706.8|20739.3|20724.3|20749.3|20734.3|20694.3|20679.3|335
1664370000000|2022-09-28 13:00:00|20734.3|20719.3|20769.3|20754.3|20799.3|20784.3|20721.8|20706.8|368
1664370300000|2022-09-28 13:05:00|20771.8|20756.8|20724.3|20709.3|20789.3|20774.3|20719.3|20704.3|270
1664370600000|2022-09-28 13:10:00|20729.3|20714.3|20734.3|20719.3|20739.3|20724.3|20679.3|20664.3|263
1664370900000|2022-09-28 13:15:00|20739.3|20724.3|20744.3|20729.3|20789.3|20774.3|20736.8|20721.8|213
1664371200000|2022-09-28 13:20:00|20739.3|20724.3|20769.3|20754.3|20774.3|20759.3|20734.3|20719.3|254
1664371500000|2022-09-28 13:25:00|20771.8|20756.8|20769.3|20754.3|20791.8|20776.8|20759.3|20744.3|259
1664371800000|2022-09-28 13:30:00|20764.3|20749.3|20746.8|20731.8|20774.3|20759.3|20704.3|20689.3|551
1664372100000|2022-09-28 13:35:00|20744.3|20729.3|20741.8|20726.8|20774.3|20759.3|20724.3|20709.3|328
1664372400000|2022-09-28 13:40:00|20739.3|20724.3|20819.3|20804.3|20819.3|20804.3|20724.3|20709.3|466
1664372700000|2022-09-28 13:45:00|20816.8|20801.8|20784.3|20769.3|20831.8|20816.8|20761.8|20746.8|314
1664373000000|2022-09-28 13:50:00|20781.8|20766.8|20801.8|20786.8|20834.3|20819.3|20769.3|20754.3|350
1664373300000|2022-09-28 13:55:00|20799.3|20784.3|20814.3|20799.3|20831.8|20816.8|20794.3|20779.3|271
1664373600000|2022-09-28 14:00:00|20816.8|20801.8|20771.8|20756.8|20879.3|20864.3|20766.8|20751.8|597
1664373900000|2022-09-28 14:05:00|20774.3|20759.3|20729.3|20714.3|20814.3|20799.3|20729.3|20714.3|319
1664374200000|2022-09-28 14:10:00|20728.3|20713.3|20778.3|20763.3|20783.3|20768.3|20728.3|20713.3|311
1664374500000|2022-09-28 14:15:00|20780.8|20765.8|20768.3|20753.3|20780.8|20765.8|20733.3|20718.3|280
1664374800000|2022-09-28 14:20:00|20763.3|20748.3|20818.3|20803.3|20823.3|20808.3|20760.8|20745.8|285
1664375100000|2022-09-28 14:25:00|20813.3|20798.3|20825.8|20810.8|20830.8|20815.8|20798.3|20783.3|403
1664375400000|2022-09-28 14:30:00|20828.3|20813.3|20798.3|20783.3|20828.3|20813.3|20783.3|20768.3|310
1664375700000|2022-09-28 14:35:00|20795.8|20780.8|20768.3|20753.3|20823.3|20808.3|20765.8|20750.8|238
1664376000000|2022-09-28 14:40:00|20765.8|20750.8|20835.8|20820.8|20853.3|20838.3|20765.8|20750.8|223
1664376300000|2022-09-28 14:45:00|20838.3|20823.3|20868.3|20853.3|20873.3|20858.3|20828.3|20813.3|242
1664376600000|2022-09-28 14:50:00|20863.3|20848.3|20868.3|20853.3|20873.3|20858.3|20838.3|20823.3|489
1664376900000|2022-09-28 14:55:00|20865.8|20850.8|20853.3|20838.3|20878.3|20863.3|20838.3|20823.3|256
1664377200000|2022-09-28 15:00:00|20850.8|20835.8|20870.8|20855.8|20898.3|20883.3|20830.8|20815.8|348
1664377500000|2022-09-28 15:05:00|20873.3|20858.3|20843.3|20828.3|20878.3|20863.3|20843.3|20828.3|176
1664377800000|2022-09-28 15:10:00|20848.3|20833.3|20870.8|20855.8|20893.3|20878.3|20838.3|20823.3|301
1664378100000|2022-09-28 15:15:00|20868.3|20853.3|20868.3|20853.3|20883.3|20868.3|20858.3|20843.3|185
1664378400000|2022-09-28 15:20:00|20873.3|20858.3|20908.3|20893.3|20908.3|20893.3|20873.3|20858.3|408
1664378700000|2022-09-28 15:25:00|20903.3|20888.3|20888.3|20873.3|20918.3|20903.3|20883.3|20868.3|547
1664379000000|2022-09-28 15:30:00|20895.8|20880.8|20868.3|20853.3|20903.3|20888.3|20863.3|20848.3|692
1664379300000|2022-09-28 15:35:00|20873.3|20858.3|20848.3|20833.3|20883.3|20868.3|20843.3|20828.3|394
1664379600000|2022-09-28 15:40:00|20850.8|20835.8|20858.3|20843.3|20863.3|20848.3|20833.3|20818.3|262
1664379900000|2022-09-28 15:45:00|20855.8|20840.8|20873.3|20858.3|20885.8|20870.8|20850.8|20835.8|106
1664380200000|2022-09-28 15:50:00|20875.8|20855.8|20910.8|20885.8|20910.8|20890.8|20875.8|20855.8|120
1664380500000|2022-09-28 15:55:00|20915.8|20890.8|20925.8|20905.8|20925.8|20905.8|20905.8|20885.8|146
1664380800000|2022-09-28 16:00:00|20930.8|20910.8|20920.8|20900.8|20930.8|20910.8|20915.8|20895.8|80
1664381100000|2022-09-28 16:05:00|20925.8|20905.8|20935.8|20915.8|20940.8|20920.8|20915.8|20890.8|116
1664381400000|2022-09-28 16:10:00|20940.8|20920.8|20955.8|20935.8|20960.8|20940.8|20935.8|20915.8|91
1664381700000|2022-09-28 16:15:00|20950.8|20930.8|20970.8|20950.8|20970.8|20950.8|20945.8|20925.8|73
1664382000000|2022-09-28 16:20:00|20975.8|20955.8|20925.8|20905.8|20975.8|20955.8|20925.8|20905.8|170
1664382300000|2022-09-28 16:25:00|20930.8|20900.8|20905.8|20885.8|20935.8|20915.8|20900.8|20875.8|65
1664382600000|2022-09-28 16:30:00|20910.8|20890.8|20915.8|20890.8|20915.8|20895.8|20890.8|20870.8|73
1664382900000|2022-09-28 16:35:00|20910.8|20895.8|20900.8|20875.8|20915.8|20895.8|20895.8|20875.8|53
1664383200000|2022-09-28 16:40:00|20895.8|20880.8|20950.8|20930.8|20950.8|20930.8|20895.8|20875.8|108
1664383500000|2022-09-28 16:45:00|20955.8|20935.8|20960.8|20940.8|20970.8|20950.8|20945.8|20925.8|273
1664383800000|2022-09-28 16:50:00|20955.8|20935.8|20955.8|20930.8|20965.8|20945.8|20945.8|20925.8|360
1664384100000|2022-09-28 16:55:00|20950.8|20935.8|20975.8|20955.8|20980.8|20960.8|20950.8|20925.8|218
1664384400000|2022-09-28 17:00:00|20980.8|20960.8|20970.8|20945.8|20980.8|20960.8|20950.8|20930.8|42
1664384700000|2022-09-28 17:05:00|20975.8|20950.8|21030.8|21010.8|21030.8|21010.8|20970.8|20945.8|271
1664385000000|2022-09-28 17:10:00|21025.8|21005.8|21020.8|20995.8|21035.8|21015.8|21010.8|20990.8|57
1664385300000|2022-09-28 17:15:00|21025.8|21000.8|21040.8|21020.8|21040.8|21020.8|21020.8|21000.8|24
1664385600000|2022-09-28 17:20:00|21035.8|21010.8|21015.8|20995.8|21035.8|21015.8|21015.8|20990.8|19
1664385900000|2022-09-28 17:25:00|21020.8|20990.8|20990.8|20970.8|21020.8|20990.8|20985.8|20965.8|115
1664386200000|2022-09-28 17:30:00|20995.8|20965.8|21010.8|20990.8|21020.8|20995.8|20980.8|20960.8|77
1664386500000|2022-09-28 17:35:00|21015.8|20985.8|21010.8|20985.8|21020.8|21000.8|20995.8|20970.8|18
1664386800000|2022-09-28 17:40:00|21005.8|20990.8|21015.8|20990.8|21030.8|21010.8|21005.8|20985.8|33
1664387100000|2022-09-28 17:45:00|21010.8|20995.8|20995.8|20975.8|21015.8|20995.8|20985.8|20960.8|79
1664387400000|2022-09-28 17:50:00|20990.8|20970.8|20995.8|20970.8|20995.8|20975.8|20975.8|20955.8|59
1664387700000|2022-09-28 17:55:00|20990.8|20965.8|20995.8|20975.8|21000.8|20975.8|20985.8|20960.8|7
1664388000000|2022-09-28 18:00:00|21000.8|20970.8|21010.8|20985.8|21010.8|20985.8|20985.8|20965.8|28
1664388300000|2022-09-28 18:05:00|21015.8|20990.8|21010.8|20990.8|21020.8|21000.8|21000.8|20980.8|39
1664388600000|2022-09-28 18:10:00|21005.8|20985.8|21005.8|20985.8|21010.8|20990.8|21000.8|20980.8|30
1664388900000|2022-09-28 18:15:00|21000.8|20980.8|20995.8|20975.8|21010.8|20985.8|20990.8|20965.8|14
1664389200000|2022-09-28 18:20:00|20990.8|20970.8|20990.8|20965.8|20995.8|20975.8|20985.8|20960.8|22
1664389500000|2022-09-28 18:25:00|20985.8|20970.8|20983.3|20968.3|20990.8|20970.8|20975.8|20955.8|73
1664389800000|2022-09-28 18:30:00|20985.8|20970.8|21000.8|20985.8|21000.8|20985.8|20980.8|20965.8|51
1664390100000|2022-09-28 18:35:00|20998.3|20983.3|21010.8|20995.8|21015.8|21000.8|20998.3|20983.3|16
1664390400000|2022-09-28 18:40:00|21008.3|20993.3|20985.8|20970.8|21008.3|20993.3|20973.3|20958.3|18
1664390700000|2022-09-28 18:45:00|20988.3|20973.3|20990.8|20975.8|20993.3|20978.3|20980.8|20965.8|9
1664391000000|2022-09-28 18:50:00|20993.3|20978.3|21003.3|20988.3|21003.3|20988.3|20988.3|20973.3|40
1664391300000|2022-09-28 18:55:00|20998.3|20983.3|20993.3|20978.3|21003.3|20988.3|20993.3|20978.3|9
1664391600000|2022-09-28 19:00:00|20988.3|20973.3|21030.8|21015.8|21033.3|21018.3|20988.3|20973.3|34
1664391900000|2022-09-28 19:05:00|21028.3|21013.3|21043.3|21028.3|21053.3|21038.3|21023.3|21008.3|37
1664392200000|2022-09-28 19:10:00|21040.8|21025.8|21040.8|21025.8|21053.3|21038.3|21035.8|21020.8|20
1664392500000|2022-09-28 19:15:00|21043.3|21028.3|21043.3|21028.3|21053.3|21038.3|21038.3|21023.3|35
1664392800000|2022-09-28 19:20:00|21040.8|21025.8|21050.8|21035.8|21053.3|21038.3|21033.3|21018.3|39
1664393100000|2022-09-28 19:25:00|21053.3|21038.3|21068.3|21053.3|21073.3|21058.3|21053.3|21038.3|42
1664393400000|2022-09-28 19:30:00|21070.8|21055.8|21095.8|21080.8|21095.8|21080.8|21065.8|21050.8|55
1664393700000|2022-09-28 19:35:00|21093.3|21078.3|21080.8|21065.8|21095.8|21080.8|21080.8|21065.8|21
1664394000000|2022-09-28 19:40:00|21083.3|21068.3|21108.3|21093.3|21115.8|21100.8|21080.8|21065.8|46
1664394300000|2022-09-28 19:45:00|21105.8|21090.8|21118.3|21103.3|21118.3|21103.3|21105.8|21090.8|33
1664394600000|2022-09-28 19:50:00|21113.3|21098.3|21105.8|21090.8|21113.3|21098.3|21103.3|21088.3|42
1664394900000|2022-09-28 19:55:00|21103.3|21088.3|21070.8|21055.8|21103.3|21088.3|21063.3|21048.3|49
1664395200000|2022-09-28 20:00:00|21057.1|21017.1|21063.4|21023.4|21085.6|21045.6|21050.9|21010.9|0
1664395500000|2022-09-28 20:05:00|21064.6|21024.6|21078.9|21038.9|21078.9|21038.9|21053.4|21013.4|0
1664395800000|2022-09-28 20:10:00|21079|21039|21077.1|21037.1|21082.7|21042.7|21071.5|21031.5|0
1664396100000|2022-09-28 20:15:00|21077|21037|21080.2|21040.2|21082.7|21042.7|21075.8|21035.8|0
1664396400000|2022-09-28 20:20:00|21078.9|21038.9|21069|21029|21080.2|21040.2|21069|21029|0
1664396700000|2022-09-28 20:25:00|21069.6|21029.6|21067.7|21027.7|21070.8|21030.8|21064.6|21024.6|0
1664397000000|2022-09-28 20:30:00|21065.9|21025.9|21065.9|21025.9|21071.5|21031.5|21062.1|21022.1|0
1664397300000|2022-09-28 20:35:00|21067.1|21027.1|21065.9|21025.9|21069|21029|21063.4|21023.4|0
1664397600000|2022-09-28 20:40:00|21067.1|21027.1|21057.7|21017.7|21067.7|21027.7|21056.5|21016.5|0
1664397900000|2022-09-28 20:45:00|21056.5|21016.5|21051.9|21011.9|21057.7|21017.7|21050.6|21010.6|0
1664398200000|2022-09-28 20:50:00|21051.3|21011.3|21053.2|21013.2|21059.4|21019.4|21043.8|21003.8|0
1664398500000|2022-09-28 20:55:00|21053.1|21013.1|21047.5|21007.5|21056.3|21016.3|21046.9|21006.9|0
1664398800000|2022-09-28 21:00:00|21047.6|21007.6|21050|21010|21050|21010|21046.3|21006.3|0
1664399100000|2022-09-28 21:05:00|21049.4|21009.4|21048.8|21008.8|21051.3|21011.3|21048.8|21008.8|0
1664399400000|2022-09-28 21:10:00|21048.2|21008.2|21048.8|21008.8|21050|21010|21046.9|21006.9|0
1664399700000|2022-09-28 21:15:00|21049.4|21009.4|21050|21010|21050|21010|21048.8|21008.8|0
1664400000000|2022-09-28 21:20:00|21048.2|21008.2|21048.2|21008.2|21048.2|21008.2|21048.2|21008.2|0
1664400300000|2022-09-28 21:25:00|21048.8|21008.8|21048.8|21008.8|21051.3|21011.3|21046.9|21006.9|0
1664400600000|2022-09-28 21:30:00|21048.2|21008.2|21048.8|21008.8|21048.8|21008.8|21048.2|21008.2|0
1664400900000|2022-09-28 21:35:00|21049.4|21009.4|21050|21010|21051.3|21011.3|21048.8|21008.8|0
1664401200000|2022-09-28 21:40:00|21049.4|21009.4|21050|21010|21050.6|21010.6|21048.8|21008.8|0
1664401500000|2022-09-28 21:45:00|21050.6|21010.6|21063.8|21023.8|21064.4|21024.4|21050.6|21010.6|0
1664401800000|2022-09-28 21:50:00|21064.4|21024.4|21062.5|21022.5|21065|21025|21061.9|21021.9|0
1664402100000|2022-09-28 21:55:00|21062.6|21022.6|21056|21016|21063.4|21023.4|21056|21016|0
1664402400000|2022-09-28 22:00:00|21055.8|21015.8|21069.1|21029.1|21071.6|21031.6|21051.6|21011.6|0
1664402700000|2022-09-28 22:05:00|21070.3|21030.3|21070.4|21030.4|21082.8|21042.8|21067.8|21027.8|0
1664403000000|2022-09-28 22:10:00|21071.6|21031.6|21080.3|21040.3|21082.8|21042.8|21071.6|21031.6|0
1664403300000|2022-09-28 22:15:00|21080.9|21040.9|21071.6|21031.6|21080.9|21040.9|21069.1|21029.1|0
1664403600000|2022-09-28 22:20:00|21072.8|21032.8|21072.8|21032.8|21075.9|21035.9|21070.3|21030.3|0
1664403900000|2022-09-28 22:25:00|21073.4|21033.4|21080.3|21040.3|21082.8|21042.8|21070.3|21030.3|0
1664404200000|2022-09-28 22:30:00|21079|21039|21074.7|21034.7|21081.6|21041.6|21070.9|21030.9|0
1664404500000|2022-09-28 22:35:00|21074.1|21034.1|21067.8|21027.8|21075.9|21035.9|21066|21026|0
1664404800000|2022-09-28 22:40:00|21066|21026|21058.9|21018.9|21071.6|21031.6|21046.4|21006.4|0
1664405100000|2022-09-28 22:45:00|21057.6|21017.6|21035.2|20995.2|21058.9|21018.9|21028.3|20988.3|0
1664405400000|2022-09-28 22:50:00|21035.1|20995.1|21017.1|20977.1|21035.2|20995.2|21014|20974|0
1664405700000|2022-09-28 22:55:00|21017.7|20977.7|21029.6|20989.6|21029.6|20989.6|21017.7|20977.7|0
1664406000000|2022-09-28 23:00:00|21030.8|20990.8|21027.1|20987.1|21035.2|20995.2|21025.2|20985.2|0
1664406300000|2022-09-28 23:05:00|21027|20987|21034|20994|21035.9|20995.9|21022.7|20982.7|0
1664406600000|2022-09-28 23:10:00|21034.1|20994.1|21039.6|20999.6|21041.5|21001.5|21032.8|20992.8|0
1664406900000|2022-09-28 23:15:00|21039|20999|21041.5|21001.5|21042.7|21002.7|21034.6|20994.6|0
1664407200000|2022-09-28 23:20:00|21040.2|21000.2|21029|20989|21040.2|21000.2|21028.4|20988.4|0
1664407500000|2022-09-28 23:25:00|21030.2|20990.2|21038.4|20998.4|21039.6|20999.6|21027.1|20987.1|0
1664407800000|2022-09-28 23:30:00|21039.6|20999.6|21032.8|20992.8|21039.6|20999.6|21030.2|20990.2|0
1664408100000|2022-09-28 23:35:00|21032.7|20992.7|21020.3|20980.3|21032.8|20992.8|21020.3|20980.3|0
1664408400000|2022-09-28 23:40:00|21020.9|20980.9|21022.8|20982.8|21028.4|20988.4|21020.3|20980.3|0
1664408700000|2022-09-28 23:45:00|21022.7|20982.7|21035.9|20995.9|21038.4|20998.4|21020.3|20980.3|0
1664409000000|2022-09-28 23:50:00|21037.1|20997.1|21031.5|20991.5|21039.6|20999.6|21028.4|20988.4|0
1664409300000|2022-09-28 23:55:00|21032.8|20992.8|21034.7|20994.7|21039.6|20999.6|21030.2|20990.2|0
1664409600000|2022-09-29 00:00:00|21035.9|20995.9|21071.2|21031.2|21076.9|21036.9|21024.6|20984.6|0
1664409900000|2022-09-29 00:05:00|21071.3|21031.3|21066.9|21026.9|21086.2|21046.2|21066.9|21026.9|0
1664410200000|2022-09-29 00:10:00|21066.8|21026.8|21061.3|21021.3|21085.8|21045.8|21058.2|21018.2|0
1664410500000|2022-09-29 00:15:00|21062.5|21022.5|21066.8|21026.8|21072.5|21032.5|21048.1|21008.1|0
1664410800000|2022-09-29 00:20:00|21060.7|21020.7|21054.6|21014.6|21079.2|21039.2|21048.2|21008.2|0
1664411100000|2022-09-29 00:25:00|21054.7|21014.7|21067.2|21027.2|21073.3|21033.3|21054.5|21014.5|0
1664411400000|2022-09-29 00:30:00|21067.3|21027.3|21067.1|21027.1|21073.4|21033.4|21060.9|21020.9|0
1664411700000|2022-09-29 00:35:00|21067.2|21027.2|21054.9|21014.9|21067.2|21027.2|21054.8|21014.8|0
1664412000000|2022-09-29 00:40:00|21054.8|21014.8|21054.8|21014.8|21061|21021|21048.7|21008.7|0
1664412300000|2022-09-29 00:45:00|21054.9|21014.9|21030.1|20990.1|21054.9|21014.9|21030|20990|0
1664412600000|2022-09-29 00:50:00|21030.2|20990.2|21033.1|20993.1|21036.2|20996.2|21017.6|20977.6|0
1664412900000|2022-09-29 00:55:00|21030.1|20990.1|21036.3|20996.3|21042.5|21002.5|21030|20990|0
1664413200000|2022-09-29 01:00:00|21036.2|20996.2|21036.2|20996.2|21042.5|21002.5|21030.1|20990.1|0
1664413500000|2022-09-29 01:05:00|21036.3|20996.3|21048.6|21008.6|21048.6|21008.6|21030|20990|0
1664413800000|2022-09-29 01:10:00|21048.5|21008.5|21030.2|20990.2|21048.5|21008.5|21023.9|20983.9|0
1664414100000|2022-09-29 01:15:00|21030.1|20990.1|21023.8|20983.8|21042.5|21002.5|21011.5|20971.5|0
1664414400000|2022-09-29 01:20:00|21023.9|20983.9|21033.1|20993.1|21036.2|20996.2|21017.7|20977.7|0
1664414700000|2022-09-29 01:25:00|21036.1|20996.1|21030|20990|21042.4|21002.4|21030|20990|0
1664415000000|2022-09-29 01:30:00|21030.1|20990.1|21030|20990|21036.1|20996.1|21023.7|20983.7|0
1664415300000|2022-09-29 01:35:00|21030.1|20990.1|21030|20990|21048.4|21008.4|21029.8|20989.8|0
1664415600000|2022-09-29 01:40:00|21029.9|20989.9|21042.4|21002.4|21048.5|21008.5|21029.9|20989.9|0
1664415900000|2022-09-29 01:45:00|21042.3|21002.3|21042.4|21002.4|21045.5|21005.5|21036.2|20996.2|0
1664416200000|2022-09-29 01:50:00|21036.4|20996.4|21017.7|20977.7|21042.4|21002.4|21011.5|20971.5|0
1664416500000|2022-09-29 01:55:00|21017.6|20977.6|21011.4|20971.4|21023.8|20983.8|21005.3|20965.3|0
1664416800000|2022-09-29 02:00:00|21011.3|20971.3|21005.2|20965.2|21023.9|20983.9|20999.2|20959.2|0
1664417100000|2022-09-29 02:05:00|21005.3|20965.3|20980.3|20940.3|21005.3|20965.3|20974.2|20934.2|0
1664417400000|2022-09-29 02:10:00|20980.4|20940.4|20968.1|20928.1|20983.5|20943.5|20961.8|20921.8|0
1664417700000|2022-09-29 02:15:00|20968.2|20928.2|20986.8|20946.8|20992.9|20952.9|20962|20922|0
1664418000000|2022-09-29 02:20:00|20986.7|20946.7|20949.9|20909.9|20986.8|20946.8|20949.9|20909.9|0
1664418300000|2022-09-29 02:25:00|20949.8|20909.8|20956.1|20916.1|20962.4|20922.4|20943.6|20903.6|0
1664418600000|2022-09-29 02:30:00|20956|20916|20950.2|20910.2|20962.4|20922.4|20944|20904|0
1664418900000|2022-09-29 02:35:00|20950.1|20910.1|20962.3|20922.3|20962.4|20922.4|20950|20910|0
1664419200000|2022-09-29 02:40:00|20962.4|20922.4|20974.6|20934.6|20974.8|20934.8|20962.3|20922.3|0
1664419500000|2022-09-29 02:45:00|20974.7|20934.7|20974.8|20934.8|20981|20941|20968.5|20928.5|0
1664419800000|2022-09-29 02:50:00|20974.7|20934.7|20974.9|20934.9|20980.9|20940.9|20968.6|20928.6|0
1664420100000|2022-09-29 02:55:00|20974.8|20934.8|20962.5|20922.5|20974.9|20934.9|20956.3|20916.3|0
1664420400000|2022-09-29 03:00:00|20962.6|20922.6|20962.4|20922.4|20974.7|20934.7|20956.3|20916.3|0
1664420700000|2022-09-29 03:05:00|20962.5|20922.5|20981|20941|20987|20947|20962.4|20922.4|0
1664421000000|2022-09-29 03:10:00|20980.9|20940.9|20981|20941|20987.3|20947.3|20974.9|20934.9|0
1664421300000|2022-09-29 03:15:00|20975|20935|20981.3|20941.3|20981.4|20941.4|20974.9|20934.9|0
1664421600000|2022-09-29 03:20:00|20981.4|20941.4|20987.5|20947.5|20993.6|20953.6|20975.2|20935.2|0
1664421900000|2022-09-29 03:25:00|20987.4|20947.4|20987.9|20947.9|20994.1|20954.1|20981.4|20941.4|0
1664422200000|2022-09-29 03:30:00|20988|20948|20981.6|20941.6|20988|20948|20975.3|20935.3|0
1664422500000|2022-09-29 03:35:00|20981.7|20941.7|20994.1|20954.1|20994.1|20954.1|20981.6|20941.6|0
1664422800000|2022-09-29 03:40:00|20994|20954|21006.4|20966.4|21006.4|20966.4|20994|20954|0
1664423100000|2022-09-29 03:45:00|21006.3|20966.3|21012.7|20972.7|21012.7|20972.7|21006.3|20966.3|0
1664423400000|2022-09-29 03:50:00|21018.8|20978.8|21025|20985|21025|20985|21012.7|20972.7|0
1664423700000|2022-09-29 03:55:00|21021.9|20981.9|21018.8|20978.8|21025|20985|21012.6|20972.6|0
1664424000000|2022-09-29 04:00:00|21018.9|20978.9|21018.7|20978.7|21025|20985|21012.6|20972.6|0
1664424300000|2022-09-29 04:05:00|21018.6|20978.6|21012.6|20972.6|21018.6|20978.6|21006.5|20966.5|0
1664424600000|2022-09-29 04:10:00|21012.7|20972.7|21018.9|20978.9|21025.1|20985.1|21012.6|20972.6|0
1664424900000|2022-09-29 04:15:00|21018.8|20978.8|21019|20979|21022|20982|21018.8|20978.8|0
1664425200000|2022-09-29 04:20:00|21025|20985|21043.6|21003.6|21043.6|21003.6|21018.9|20978.9|0
1664425500000|2022-09-29 04:25:00|21037.5|20997.5|21043.6|21003.6|21043.7|21003.7|21031.4|20991.4|0
1664425800000|2022-09-29 04:30:00|21043.7|21003.7|21043.7|21003.7|21043.7|21003.7|21037.4|20997.4|0
1664426100000|2022-09-29 04:35:00|21043.6|21003.6|21049.8|21009.8|21049.9|21009.9|21037.5|20997.5|0
1664426400000|2022-09-29 04:40:00|21049.9|21009.9|21056.1|21016.1|21056.1|21016.1|21049.8|21009.8|0
1664426700000|2022-09-29 04:45:00|21056|21016|21049.8|21009.8|21056.1|21016.1|21049.8|21009.8|0
1664427000000|2022-09-29 04:50:00|21046.8|21006.8|21049.7|21009.7|21049.9|21009.9|21043.7|21003.7|0
1664427300000|2022-09-29 04:55:00|21049.6|21009.6|21043.5|21003.5|21049.7|21009.7|21043.4|21003.4|0
1664427600000|2022-09-29 05:00:00|21043.6|21003.6|21049.6|21009.6|21055.7|21015.7|21037.3|20997.3|0
1664427900000|2022-09-29 05:05:00|21049.5|21009.5|21061.8|21021.8|21061.9|21021.9|21043.3|21003.3|0
1664428200000|2022-09-29 05:10:00|21055.7|21015.7|21037.1|20997.1|21055.7|21015.7|21031|20991|0
1664428500000|2022-09-29 05:15:00|21037.1|20997.1|21037.2|20997.2|21043.3|21003.3|21018.7|20978.7|0
1664428800000|2022-09-29 05:20:00|21037.3|20997.3|21037.4|20997.4|21043.5|21003.5|21031.1|20991.1|0
1664429100000|2022-09-29 05:25:00|21037.3|20997.3|21043.4|21003.4|21043.5|21003.5|21031.2|20991.2|0
1664429400000|2022-09-29 05:30:00|21040.2|21000.2|20988|20948|21049.6|21009.6|20982|20942|0
1664429700000|2022-09-29 05:35:00|20988.1|20948.1|20969.7|20929.7|20994.3|20954.3|20963.5|20923.5|0
1664430000000|2022-09-29 05:40:00|20969.8|20929.8|20932.5|20892.5|20969.8|20929.8|20926.3|20886.3|0
1664430300000|2022-09-29 05:45:00|20929.5|20889.5|20909.5|20869.5|20929.5|20889.5|20885.1|20845.1|0
1664430600000|2022-09-29 05:50:00|20915.6|20875.6|20891.4|20851.4|20915.7|20875.7|20879|20839|0
1664430900000|2022-09-29 05:55:00|20891.3|20851.3|20935.6|20895.6|20935.6|20895.6|20866.6|20826.6|0
1664431200000|2022-09-29 06:00:00|20935.5|20895.5|20898.3|20883.3|20956.5|20916.5|20878.3|20863.3|142
1664431500000|2022-09-29 06:05:00|20895.8|20880.8|20898.3|20883.3|20900.8|20885.8|20880.8|20865.8|62
1664431800000|2022-09-29 06:10:00|20903.3|20888.3|20853.3|20838.3|20908.3|20893.3|20853.3|20838.3|52
1664432100000|2022-09-29 06:15:00|20845.8|20830.8|20838.3|20823.3|20855.8|20840.8|20833.3|20818.3|42
1664432400000|2022-09-29 06:20:00|20833.3|20818.3|20850.8|20835.8|20863.3|20848.3|20828.3|20813.3|33
1664432700000|2022-09-29 06:25:00|20853.3|20838.3|20853.3|20838.3|20870.8|20855.8|20848.3|20833.3|33
1664433000000|2022-09-29 06:30:00|20855.8|20840.8|20838.3|20823.3|20865.8|20850.8|20835.8|20820.8|25
1664433300000|2022-09-29 06:35:00|20835.8|20820.8|20848.3|20833.3|20858.3|20843.3|20833.3|20818.3|41
1664433600000|2022-09-29 06:40:00|20850.8|20835.8|20868.3|20853.3|20888.3|20873.3|20845.8|20830.8|24
1664433900000|2022-09-29 06:45:00|20870.8|20855.8|20838.3|20823.3|20880.8|20865.8|20838.3|20823.3|31
1664434200000|2022-09-29 06:50:00|20835.8|20820.8|20843.3|20828.3|20855.8|20840.8|20833.3|20818.3|41
1664434500000|2022-09-29 06:55:00|20840.8|20825.8|20853.3|20838.3|20855.8|20840.8|20818.3|20803.3|111
1664434800000|2022-09-29 07:00:00|20875.8|20860.8|20758.3|20743.3|20878.3|20863.3|20733.3|20718.3|822
1664435100000|2022-09-29 07:05:00|20755.8|20740.8|20758.3|20743.3|20758.3|20743.3|20708.3|20693.3|526
1664435400000|2022-09-29 07:10:00|20755.8|20740.8|20703.3|20688.3|20758.3|20743.3|20688.3|20673.3|441
1664435700000|2022-09-29 07:15:00|20705.8|20690.8|20638.3|20623.3|20710.8|20695.8|20638.3|20623.3|441
1664436000000|2022-09-29 07:20:00|20640.8|20625.8|20618.3|20603.3|20648.3|20633.3|20583.3|20568.3|700
1664436300000|2022-09-29 07:25:00|20620.8|20605.8|20613.3|20598.3|20628.3|20613.3|20560.8|20545.8|479
1664436600000|2022-09-29 07:30:00|20608.3|20593.3|20573.3|20558.3|20608.3|20593.3|20538.3|20523.3|485
1664436900000|2022-09-29 07:35:00|20568.3|20553.3|20548.3|20533.3|20573.3|20558.3|20513.3|20498.3|353
1664437200000|2022-09-29 07:40:00|20547|20532|20527|20512|20567|20552|20527|20512|239
1664437500000|2022-09-29 07:45:00|20522|20507|20537|20522|20544.5|20529.5|20507|20492|293
1664437800000|2022-09-29 07:50:00|20534.5|20519.5|20512|20497|20547|20532|20487|20472|371
1664438100000|2022-09-29 07:55:00|20509.5|20494.5|20557|20542|20582|20567|20507|20492|524
1664438400000|2022-09-29 08:00:00|20554.5|20539.5|20589.5|20574.5|20589.5|20574.5|20504.5|20489.5|421
1664438700000|2022-09-29 08:05:00|20587|20572|20622|20607|20634.5|20619.5|20574.5|20559.5|521
1664439000000|2022-09-29 08:10:00|20619.5|20604.5|20569.5|20554.5|20619.5|20604.5|20567|20552|244
1664439300000|2022-09-29 08:15:00|20567|20552|20589.5|20574.5|20597|20582|20527|20512|447
1664439600000|2022-09-29 08:20:00|20587|20572|20537|20522|20587|20572|20534.5|20519.5|144
1664439900000|2022-09-29 08:25:00|20534.5|20519.5|20532|20517|20557|20542|20527|20512|150
1664440200000|2022-09-29 08:30:00|20534.5|20519.5|20562|20547|20567|20552|20519.5|20504.5|144
1664440500000|2022-09-29 08:35:00|20559.5|20544.5|20497|20482|20562|20547|20497|20482|151
1664440800000|2022-09-29 08:40:00|20499.5|20484.5|20562|20547|20572|20557|20497|20482|273
1664441100000|2022-09-29 08:45:00|20564.5|20549.5|20542|20527|20567|20552|20532|20517|179
1664441400000|2022-09-29 08:50:00|20539.5|20524.5|20522|20507|20547|20532|20507|20492|221
1664441700000|2022-09-29 08:55:00|20524.5|20509.5|20517|20502|20529.5|20514.5|20507|20492|159
1664442000000|2022-09-29 09:00:00|20527|20512|20557|20542|20572|20557|20504.5|20489.5|346
1664442300000|2022-09-29 09:05:00|20552|20537|20602|20587|20607|20592|20537|20522|215
1664442600000|2022-09-29 09:10:00|20599.5|20584.5|20607|20592|20627|20612|20592|20577|177
1664442900000|2022-09-29 09:15:00|20614.5|20599.5|20572|20557|20617|20602|20562|20547|159
1664443200000|2022-09-29 09:20:00|20574.5|20559.5|20594.5|20579.5|20604.5|20589.5|20557|20542|105
1664443500000|2022-09-29 09:25:00|20592|20577|20589.5|20574.5|20627|20612|20582|20567|144
1664443800000|2022-09-29 09:30:00|20592|20577|20607|20592|20632|20617|20584.5|20569.5|168
1664444100000|2022-09-29 09:35:00|20609.5|20594.5|20622|20607|20644.5|20629.5|20607|20592|127
1664444400000|2022-09-29 09:40:00|20624.5|20609.5|20662|20647|20662|20647|20617|20602|120
1664444700000|2022-09-29 09:45:00|20667|20652|20642|20627|20677|20662|20629.5|20614.5|105
1664445000000|2022-09-29 09:50:00|20644.5|20629.5|20632|20617|20647|20632|20607|20592|127
1664445300000|2022-09-29 09:55:00|20629.5|20614.5|20632|20617|20634.5|20619.5|20612|20597|114
1664445600000|2022-09-29 10:00:00|20637|20622|20559.5|20544.5|20637|20622|20557|20542|306
1664445900000|2022-09-29 10:05:00|20557|20542|20562|20547|20564.5|20549.5|20532|20517|164
1664446200000|2022-09-29 10:10:00|20559.5|20544.5|20547|20532|20572|20557|20542|20527|91
1664446500000|2022-09-29 10:15:00|20544.5|20529.5|20582|20567|20582|20567|20544.5|20529.5|96
1664446800000|2022-09-29 10:20:00|20584.5|20569.5|20597|20582|20602|20587|20557|20542|151
1664447100000|2022-09-29 10:25:00|20592|20577|20554.5|20539.5|20602|20587|20552|20537|128
1664447400000|2022-09-29 10:30:00|20557|20542|20577|20562|20582|20567|20547|20532|115
1664447700000|2022-09-29 10:35:00|20579.5|20564.5|20577|20562|20592|20577|20567|20552|127
1664448000000|2022-09-29 10:40:00|20574.5|20559.5|20574.5|20559.5|20587|20572|20562|20547|50
1664448300000|2022-09-29 10:45:00|20572|20557|20592|20577|20602|20587|20572|20557|65
1664448600000|2022-09-29 10:50:00|20589.5|20574.5|20602|20587|20607|20592|20572|20557|55
1664448900000|2022-09-29 10:55:00|20604.5|20589.5|20577|20562|20624.5|20609.5|20577|20562|87
1664449200000|2022-09-29 11:00:00|20582|20567|20579.5|20564.5|20597|20582|20572|20557|57
1664449500000|2022-09-29 11:05:00|20582|20567|20577|20562|20602|20587|20567|20552|50
1664449800000|2022-09-29 11:10:00|20579.5|20564.5|20602|20587|20602|20587|20564.5|20549.5|79
1664450100000|2022-09-29 11:15:00|20604.5|20589.5|20614.5|20599.5|20617|20602|20602|20587|78
1664450400000|2022-09-29 11:20:00|20617|20602|20592|20577|20622|20607|20587|20572|174
1664450700000|2022-09-29 11:25:00|20587|20572|20579.5|20564.5|20592|20577|20572|20557|118
1664451000000|2022-09-29 11:30:00|20577|20562|20557|20542|20592|20577|20557|20542|185
1664451300000|2022-09-29 11:35:00|20559.5|20544.5|20524.5|20509.5|20562|20547|20517|20502|112
1664451600000|2022-09-29 11:40:00|20526|20511|20553.5|20538.5|20558.5|20543.5|20526|20511|133
1664451900000|2022-09-29 11:45:00|20548.5|20533.5|20533.5|20518.5|20568.5|20553.5|20533.5|20518.5|106
1664452200000|2022-09-29 11:50:00|20536|20521|20543.5|20528.5|20553.5|20538.5|20528.5|20513.5|72
1664452500000|2022-09-29 11:55:00|20541|20526|20513.5|20498.5|20541|20526|20506|20491|217
1664452800000|2022-09-29 12:00:00|20518.5|20503.5|20496|20481|20518.5|20503.5|20488.5|20473.5|241
1664453100000|2022-09-29 12:05:00|20493.5|20478.5|20483.5|20468.5|20498.5|20483.5|20473.5|20458.5|155
1664453400000|2022-09-29 12:10:00|20481|20466|20433.5|20418.5|20483.5|20468.5|20423.5|20408.5|405
1664453700000|2022-09-29 12:15:00|20431|20416|20453.5|20438.5|20453.5|20438.5|20413.5|20398.5|351
1664454000000|2022-09-29 12:20:00|20451|20436|20503.5|20488.5|20508.5|20493.5|20448.5|20433.5|172
1664454300000|2022-09-29 12:25:00|20506|20491|20516|20501|20531|20516|20493.5|20478.5|190
1664454600000|2022-09-29 12:30:00|20518.5|20503.5|20418.5|20403.5|20518.5|20503.5|20413.5|20398.5|367
1664454900000|2022-09-29 12:35:00|20423.5|20408.5|20453.5|20438.5|20466|20451|20388.5|20373.5|393
1664455200000|2022-09-29 12:40:00|20451|20436|20463.5|20448.5|20473.5|20458.5|20413.5|20398.5|266
1664455500000|2022-09-29 12:45:00|20461|20446|20428.5|20413.5|20468.5|20453.5|20418.5|20403.5|133
1664455800000|2022-09-29 12:50:00|20426|20411|20438.5|20423.5|20453.5|20438.5|20413.5|20398.5|129
1664456100000|2022-09-29 12:55:00|20441|20426|20436|20421|20463.5|20448.5|20428.5|20413.5|148
1664456400000|2022-09-29 13:00:00|20438.5|20423.5|20448.5|20433.5|20483.5|20468.5|20438.5|20423.5|230
1664456700000|2022-09-29 13:05:00|20453.5|20438.5|20476|20461|20486|20471|20448.5|20433.5|92
1664457000000|2022-09-29 13:10:00|20478.5|20463.5|20463.5|20448.5|20481|20466|20448.5|20433.5|89
1664457300000|2022-09-29 13:15:00|20461|20446|20483.5|20468.5|20483.5|20468.5|20458.5|20443.5|81
1664457600000|2022-09-29 13:20:00|20486|20471|20458.5|20443.5|20488.5|20473.5|20453.5|20438.5|134
1664457900000|2022-09-29 13:25:00|20453.5|20438.5|20446|20431|20468.5|20453.5|20438.5|20423.5|136
1664458200000|2022-09-29 13:30:00|20443.5|20428.5|20438.5|20423.5|20483.5|20468.5|20426|20411|300
1664458500000|2022-09-29 13:35:00|20433.5|20418.5|20398.5|20383.5|20443.5|20428.5|20398.5|20383.5|254
1664458800000|2022-09-29 13:40:00|20403.5|20388.5|20323.5|20308.5|20408.5|20393.5|20323.5|20308.5|511
1664459100000|2022-09-29 13:45:00|20321|20306|20308.5|20293.5|20343.5|20328.5|20293.5|20278.5|634
1664459400000|2022-09-29 13:50:00|20306|20291|20331|20316|20358.5|20343.5|20306|20291|301
1664459700000|2022-09-29 13:55:00|20328.5|20313.5|20323.5|20308.5|20353.5|20338.5|20316|20301|248
1664460000000|2022-09-29 14:00:00|20321|20306|20268.5|20253.5|20326|20311|20263.5|20248.5|492
1664460300000|2022-09-29 14:05:00|20273.5|20258.5|20273.5|20258.5|20303.5|20288.5|20273.5|20258.5|325
1664460600000|2022-09-29 14:10:00|20276.5|20261.5|20226.5|20211.5|20291.5|20276.5|20221.5|20206.5|435
1664460900000|2022-09-29 14:15:00|20224|20209|20201.5|20186.5|20231.5|20216.5|20191.5|20176.5|707
1664461200000|2022-09-29 14:20:00|20199|20184|20251.5|20236.5|20266.5|20251.5|20196.5|20181.5|403
1664461500000|2022-09-29 14:25:00|20249|20234|20281.5|20266.5|20286.5|20271.5|20246.5|20231.5|334
1664461800000|2022-09-29 14:30:00|20279|20264|20231.5|20216.5|20279|20264|20231.5|20216.5|232
1664462100000|2022-09-29 14:35:00|20229|20214|20246.5|20231.5|20256.5|20241.5|20196.5|20181.5|283
1664462400000|2022-09-29 14:40:00|20249|20234|20286.5|20271.5|20311.5|20296.5|20244|20229|292
1664462700000|2022-09-29 14:45:00|20284|20269|20301.5|20286.5|20301.5|20286.5|20266.5|20251.5|250
1664463000000|2022-09-29 14:50:00|20299|20284|20339|20324|20351.5|20336.5|20291.5|20276.5|361
1664463300000|2022-09-29 14:55:00|20336.5|20321.5|20356.5|20341.5|20381.5|20366.5|20336.5|20321.5|353
1664463600000|2022-09-29 15:00:00|20354|20339|20366.5|20351.5|20381.5|20366.5|20346.5|20331.5|445
1664463900000|2022-09-29 15:05:00|20364|20349|20426.5|20411.5|20439|20424|20351.5|20336.5|564
1664464200000|2022-09-29 15:10:00|20429|20414|20386.5|20371.5|20436.5|20421.5|20366.5|20351.5|294
1664464500000|2022-09-29 15:15:00|20389|20374|20386.5|20371.5|20391.5|20376.5|20366.5|20351.5|349
1664464800000|2022-09-29 15:20:00|20384|20369|20321.5|20306.5|20386.5|20371.5|20321.5|20306.5|447
1664465100000|2022-09-29 15:25:00|20324|20309|20341.5|20326.5|20366.5|20351.5|20324|20309|655
1664465400000|2022-09-29 15:30:00|20346.5|20331.5|20361.5|20346.5|20381.5|20366.5|20336.5|20321.5|893
1664465700000|2022-09-29 15:35:00|20364|20349|20391.5|20376.5|20401.5|20386.5|20361.5|20346.5|545
1664466000000|2022-09-29 15:40:00|20389|20374|20399|20384|20406.5|20391.5|20371.5|20356.5|220
1664466300000|2022-09-29 15:45:00|20396.5|20381.5|20414|20399|20416.5|20401.5|20394|20379|58
1664466600000|2022-09-29 15:50:00|20419|20394|20449|20429|20454|20434|20409|20384|79
1664466900000|2022-09-29 15:55:00|20454|20434|20424|20404|20454|20434|20419|20399|58
1664467200000|2022-09-29 16:00:00|20429|20399|20429|20409|20439|20419|20409|20384|54
1664467500000|2022-09-29 16:05:00|20424|20404|20424|20404|20439|20419|20409|20389|61
1664467800000|2022-09-29 16:10:00|20419|20399|20419|20394|20429|20409|20399|20379|53
1664468100000|2022-09-29 16:15:00|20424|20399|20374|20354|20429|20404|20374|20354|35
1664468400000|2022-09-29 16:20:00|20379|20349|20369|20349|20379|20359|20359|20339|19
1664468700000|2022-09-29 16:25:00|20374|20344|20374|20349|20379|20359|20364|20339|16
1664469000000|2022-09-29 16:30:00|20369|20354|20399|20379|20399|20379|20369|20344|27
1664469300000|2022-09-29 16:35:00|20394|20374|20409|20384|20409|20384|20374|20354|26
1664469600000|2022-09-29 16:40:00|20404|20379|20409|20389|20414|20389|20389|20364|20
1664469900000|2022-09-29 16:45:00|20414|20384|20394|20374|20419|20399|20384|20364|28
1664470200000|2022-09-29 16:50:00|20399|20369|20399|20374|20404|20384|20384|20359|27
1664470500000|2022-09-29 16:55:00|20394|20379|20379|20354|20399|20379|20364|20339|36
1664470800000|2022-09-29 17:00:00|20374|20349|20359|20334|20379|20354|20354|20329|30
1664471100000|2022-09-29 17:05:00|20354|20339|20344|20324|20364|20339|20344|20319|14
1664471400000|2022-09-29 17:10:00|20349|20319|20374|20349|20379|20359|20344|20319|23
1664471700000|2022-09-29 17:15:00|20369|20354|20359|20339|20379|20359|20359|20339|7
1664472000000|2022-09-29 17:20:00|20364|20334|20349|20324|20364|20344|20339|20319|23
1664472300000|2022-09-29 17:25:00|20354|20329|20359|20339|20369|20344|20339|20319|10
1664472600000|2022-09-29 17:30:00|20354|20334|20374|20354|20379|20354|20344|20324|20
1664472900000|2022-09-29 17:35:00|20369|20349|20374|20354|20384|20359|20364|20344|5
1664473200000|2022-09-29 17:40:00|20369|20349|20354|20329|20374|20354|20349|20329|7
1664473500000|2022-09-29 17:45:00|20349|20334|20349|20324|20359|20339|20344|20324|13
1664473800000|2022-09-29 17:50:00|20354|20329|20329|20304|20354|20334|20319|20294|41
1664474100000|2022-09-29 17:55:00|20324|20299|20299|20279|20324|20304|20294|20274|46
1664474400000|2022-09-29 18:00:00|20294|20274|20289|20269|20299|20279|20279|20259|27
1664474700000|2022-09-29 18:05:00|20284|20264|20309|20289|20314|20294|20284|20264|20
1664475000000|2022-09-29 18:10:00|20314|20284|20304|20284|20314|20289|20299|20279|16
1664475300000|2022-09-29 18:15:00|20309|20279|20284|20264|20309|20279|20279|20259|32
1664475600000|2022-09-29 18:20:00|20289|20259|20294|20274|20304|20279|20279|20259|24
1664475900000|2022-09-29 18:25:00|20299|20269|20314|20299|20329|20304|20294|20269|28
1664476200000|2022-09-29 18:30:00|20311.5|20296.5|20311.5|20296.5|20324|20309|20304|20289|37
1664476500000|2022-09-29 18:35:00|20309|20294|20344|20329|20361.5|20346.5|20306.5|20291.5|42
1664476800000|2022-09-29 18:40:00|20346.5|20331.5|20331.5|20316.5|20349|20334|20329|20314|18
1664477100000|2022-09-29 18:45:00|20329|20314|20331.5|20316.5|20341.5|20326.5|20326.5|20311.5|25
1664477400000|2022-09-29 18:50:00|20334|20319|20306.5|20291.5|20336.5|20321.5|20299|20284|23
1664477700000|2022-09-29 18:55:00|20309|20294|20304|20289|20324|20309|20301.5|20286.5|31
1664478000000|2022-09-29 19:00:00|20301.5|20286.5|20326.5|20311.5|20339|20324|20301.5|20286.5|19
1664478300000|2022-09-29 19:05:00|20329|20314|20324|20309|20344|20329|20321.5|20306.5|20
1664478600000|2022-09-29 19:10:00|20326.5|20311.5|20344|20329|20351.5|20336.5|20316.5|20301.5|42
1664478900000|2022-09-29 19:15:00|20341.5|20326.5|20366.5|20351.5|20366.5|20351.5|20336.5|20321.5|47
1664479200000|2022-09-29 19:20:00|20361.5|20346.5|20351.5|20336.5|20366.5|20351.5|20349|20334|57
1664479500000|2022-09-29 19:25:00|20349|20334|20349|20334|20356.5|20341.5|20334|20319|16
1664479800000|2022-09-29 19:30:00|20351.5|20336.5|20386.5|20371.5|20394|20379|20344|20329|41
1664480100000|2022-09-29 19:35:00|20389|20374|20409|20394|20431.5|20416.5|20369|20354|60
1664480400000|2022-09-29 19:40:00|20406.5|20391.5|20411.5|20396.5|20419|20404|20384|20369|24
1664480700000|2022-09-29 19:45:00|20409|20394|20416.5|20401.5|20426.5|20411.5|20399|20384|25
1664481000000|2022-09-29 19:50:00|20424|20409|20419|20404|20431.5|20416.5|20406.5|20391.5|48
1664481300000|2022-09-29 19:55:00|20416.5|20401.5|20411.5|20396.5|20421.5|20406.5|20406.5|20391.5|29
1664481600000|2022-09-29 20:00:00|20445.7|20405.7|20463.6|20423.6|20498.8|20458.8|20445.7|20405.7|0
1664481900000|2022-09-29 20:05:00|20463|20423|20469.1|20429.1|20469.2|20429.2|20450|20410|0
1664482200000|2022-09-29 20:10:00|20467.9|20427.9|20465.4|20425.4|20479.1|20439.1|20462.3|20422.3|0
1664482500000|2022-09-29 20:15:00|20465.5|20425.5|20472.9|20432.9|20476.6|20436.6|20462.3|20422.3|0
1664482800000|2022-09-29 20:20:00|20472.8|20432.8|20474.7|20434.7|20477.8|20437.8|20467.9|20427.9|0
1664483100000|2022-09-29 20:25:00|20474.1|20434.1|20471|20431|20474.7|20434.7|20467.9|20427.9|0
1664483400000|2022-09-29 20:30:00|20470.4|20430.4|20465.4|20425.4|20473.5|20433.5|20462.3|20422.3|0
1664483700000|2022-09-29 20:35:00|20465.5|20425.5|20465.4|20425.4|20474.7|20434.7|20463.6|20423.6|0
1664484000000|2022-09-29 20:40:00|20465.5|20425.5|20465.4|20425.4|20473.5|20433.5|20465.4|20425.4|0
1664484300000|2022-09-29 20:45:00|20465.5|20425.5|20473.5|20433.5|20473.5|20433.5|20465.5|20425.5|0
1664484600000|2022-09-29 20:50:00|20473.4|20433.4|20477.8|20437.8|20479.1|20439.1|20467.3|20427.3|0
1664484900000|2022-09-29 20:55:00|20476.6|20436.6|20479|20439|20480.9|20440.9|20471|20431|0
1664485200000|2022-09-29 21:00:00|20477.2|20437.2|20475.3|20435.3|20479|20439|20475.3|20435.3|0
1664485500000|2022-09-29 21:05:00|20474.7|20434.7|20476.6|20436.6|20477.8|20437.8|20474.7|20434.7|0
1664485800000|2022-09-29 21:10:00|20476.5|20436.5|20474.4|20434.4|20476.6|20436.6|20473.2|20433.2|0
1664486100000|2022-09-29 21:15:00|20480.4|20440.4|20481.7|20441.7|20481.7|20441.7|20479.8|20439.8|0
1664486400000|2022-09-29 21:20:00|20481.1|20441.1|20478|20438|20481.1|20441.1|20477.4|20437.4|0
1664486700000|2022-09-29 21:25:00|20477.4|20437.4|20478.6|20438.6|20478.6|20438.6|20477.4|20437.4|0
1664487000000|2022-09-29 21:30:00|20478|20438|20478|20438|20479.8|20439.8|20476.7|20436.7|0
1664487300000|2022-09-29 21:35:00|20477.9|20437.9|20475.4|20435.4|20477.9|20437.9|20474.2|20434.2|0
1664487600000|2022-09-29 21:40:00|20474.8|20434.8|20473.5|20433.5|20475.4|20435.4|20473.5|20433.5|0
1664487900000|2022-09-29 21:45:00|20472.9|20432.9|20473.8|20433.8|20473.8|20433.8|20472.9|20432.9|0
1664488200000|2022-09-29 21:50:00|20474.4|20434.4|20476.9|20436.9|20476.9|20436.9|20473.8|20433.8|0
1664488500000|2022-09-29 21:55:00|20476.8|20436.8|20472.5|20432.5|20477.5|20437.5|20472.5|20432.5|0
1664488800000|2022-09-29 22:00:00|20472.4|20432.4|20491.5|20451.5|20495.2|20455.2|20459.3|20419.3|0
1664489100000|2022-09-29 22:05:00|20492.7|20452.7|20515.4|20475.4|20516.6|20476.6|20492.7|20452.7|0
1664489400000|2022-09-29 22:10:00|20516|20476|20509.7|20469.7|20526.4|20486.4|20509.7|20469.7|0
1664489700000|2022-09-29 22:15:00|20509.8|20469.8|20526.3|20486.3|20533|20493|20509.8|20469.8|0
1664490000000|2022-09-29 22:20:00|20526.4|20486.4|20501|20461|20527|20487|20499.7|20459.7|0
1664490300000|2022-09-29 22:25:00|20501.6|20461.6|20499.7|20459.7|20512.1|20472.1|20496.6|20456.6|0
1664490600000|2022-09-29 22:30:00|20498.5|20458.5|20483.8|20443.8|20504.7|20464.7|20483.8|20443.8|0
1664490900000|2022-09-29 22:35:00|20483.9|20443.9|20480.7|20440.7|20495|20455|20477|20437|0
1664491200000|2022-09-29 22:40:00|20480.8|20440.8|20489.4|20449.4|20493.7|20453.7|20478.3|20438.3|0
1664491500000|2022-09-29 22:45:00|20490.6|20450.6|20485.1|20445.1|20491.9|20451.9|20485.1|20445.1|0
1664491800000|2022-09-29 22:50:00|20485.7|20445.7|20508.6|20468.6|20508.6|20468.6|20479.5|20439.5|0
1664492100000|2022-09-29 22:55:00|20508.5|20468.5|20506.1|20466.1|20516|20476|20500.5|20460.5|0
1664492400000|2022-09-29 23:00:00|20506.7|20466.7|20516.1|20476.1|20518.6|20478.6|20506.7|20466.7|0
1664492700000|2022-09-29 23:05:00|20514.9|20474.9|20511.9|20471.9|20519.8|20479.8|20509.4|20469.4|0
1664493000000|2022-09-29 23:10:00|20512.5|20472.5|20502.6|20462.6|20512.5|20472.5|20502.6|20462.6|0
1664493300000|2022-09-29 23:15:00|20502|20462|20500.1|20460.1|20511.2|20471.2|20495.8|20455.8|0
1664493600000|2022-09-29 23:20:00|20501.3|20461.3|20509.4|20469.4|20509.4|20469.4|20498.3|20458.3|0
1664493900000|2022-09-29 23:25:00|20511.2|20471.2|20520.5|20480.5|20520.5|20480.5|20511.2|20471.2|0
1664494200000|2022-09-29 23:30:00|20519.3|20479.3|20520.5|20480.5|20531.7|20491.7|20518.1|20478.1|0
1664494500000|2022-09-29 23:35:00|20520.6|20480.6|20519.3|20479.3|20526.7|20486.7|20515|20475|0
1664494800000|2022-09-29 23:40:00|20518.1|20478.1|20534.7|20494.7|20540.9|20500.9|20518.1|20478.1|0
1664495100000|2022-09-29 23:45:00|20534.1|20494.1|20529.2|20489.2|20534.7|20494.7|20526.1|20486.1|0
1664495400000|2022-09-29 23:50:00|20529.1|20489.1|20533.5|20493.5|20533.5|20493.5|20522.3|20482.3|0
1664495700000|2022-09-29 23:55:00|20534.7|20494.7|20527.9|20487.9|20537.2|20497.2|20526.1|20486.1|0
1664496000000|2022-09-30 00:00:00|20528|20488|20495.7|20455.7|20536|20496|20485.8|20445.8|0
1664496300000|2022-09-30 00:05:00|20494.5|20454.5|20487.2|20447.2|20505.6|20465.6|20483.5|20443.5|0
1664496600000|2022-09-30 00:10:00|20484.2|20444.2|20471.1|20431.1|20492|20452|20466.1|20426.1|0
1664496900000|2022-09-30 00:15:00|20471|20431|20442.6|20402.6|20471.7|20431.7|20424.2|20384.2|0
1664497200000|2022-09-30 00:20:00|20442.7|20402.7|20418.2|20378.2|20442.7|20402.7|20418|20378|0
1664497500000|2022-09-30 00:25:00|20418.1|20378.1|20426.6|20386.6|20429.7|20389.7|20411.4|20371.4|0
1664497800000|2022-09-30 00:30:00|20429.6|20389.6|20435.6|20395.6|20441.8|20401.8|20417.4|20377.4|0
1664498100000|2022-09-30 00:35:00|20435.7|20395.7|20392.5|20352.5|20435.7|20395.7|20377.1|20337.1|0
1664498400000|2022-09-30 00:40:00|20392.4|20352.4|20389.2|20349.2|20407.6|20367.6|20383|20343|0
1664498700000|2022-09-30 00:45:00|20389.1|20349.1|20383.1|20343.1|20401.4|20361.4|20377|20337|0
1664499000000|2022-09-30 00:50:00|20383|20343|20392.4|20352.4|20395.4|20355.4|20364.6|20324.6|0
1664499300000|2022-09-30 00:55:00|20395.4|20355.4|20413.9|20373.9|20420|20380|20389.2|20349.2|0
1664499600000|2022-09-30 01:00:00|20413.8|20373.8|20401.6|20361.6|20423.1|20383.1|20401.6|20361.6|0
1664499900000|2022-09-30 01:05:00|20401.7|20361.7|20383.5|20343.5|20401.7|20361.7|20377.3|20337.3|0
1664500200000|2022-09-30 01:10:00|20383.6|20343.6|20426.5|20386.5|20426.6|20386.6|20383.6|20343.6|0
1664500500000|2022-09-30 01:15:00|20426.6|20386.6|20401.8|20361.8|20426.6|20386.6|20389.5|20349.5|0
1664500800000|2022-09-30 01:20:00|20401.7|20361.7|20407.9|20367.9|20407.9|20367.9|20389.5|20349.5|0
1664501100000|2022-09-30 01:25:00|20401.9|20361.9|20401.7|20361.7|20420.2|20380.2|20395.6|20355.6|0
1664501400000|2022-09-30 01:30:00|20398.7|20358.7|20396|20356|20414.3|20374.3|20383.3|20343.3|0
1664501700000|2022-09-30 01:35:00|20395.9|20355.9|20414.4|20374.4|20426.7|20386.7|20395.9|20355.9|0
1664502000000|2022-09-30 01:40:00|20414.5|20374.5|20420.6|20380.6|20420.6|20380.6|20396.1|20356.1|0
1664502300000|2022-09-30 01:45:00|20414.6|20374.6|20423.7|20383.7|20426.7|20386.7|20408.3|20368.3|0
1664502600000|2022-09-30 01:50:00|20426.7|20386.7|20439.1|20399.1|20451.5|20411.5|20420.6|20380.6|0
1664502900000|2022-09-30 01:55:00|20439.2|20399.2|20420.8|20380.8|20439.2|20399.2|20420.6|20380.6|0
1664503200000|2022-09-30 02:00:00|20426.8|20386.8|20426.7|20386.7|20426.8|20386.8|20408.3|20368.3|0
1664503500000|2022-09-30 02:05:00|20426.8|20386.8|20432.8|20392.8|20445.1|20405.1|20426.7|20386.7|0
1664503800000|2022-09-30 02:10:00|20429.8|20389.8|20408.3|20368.3|20432.9|20392.9|20405.2|20365.2|0
1664504100000|2022-09-30 02:15:00|20408.2|20368.2|20371.1|20331.1|20408.2|20368.2|20365.1|20325.1|0
1664504400000|2022-09-30 02:20:00|20371|20331|20360.5|20320.5|20371|20331|20340.3|20300.3|0
1664504700000|2022-09-30 02:25:00|20357.6|20317.6|20366.7|20326.7|20372.7|20332.7|20342|20302|0
1664505000000|2022-09-30 02:30:00|20366.6|20326.6|20372.6|20332.6|20385|20345|20360.5|20320.5|0
1664505300000|2022-09-30 02:35:00|20372.7|20332.7|20391.2|20351.2|20391.3|20351.3|20372.6|20332.6|0
1664505600000|2022-09-30 02:40:00|20391.3|20351.3|20397.4|20357.4|20403.5|20363.5|20385.1|20345.1|0
1664505900000|2022-09-30 02:45:00|20397.3|20357.3|20415.9|20375.9|20422|20382|20397.3|20357.3|0
1664506200000|2022-09-30 02:50:00|20415.8|20375.8|20409.8|20369.8|20422|20382|20409.7|20369.7|0
1664506500000|2022-09-30 02:55:00|20415.8|20375.8|20406.3|20366.3|20428.1|20388.1|20403.3|20363.3|0
1664506800000|2022-09-30 03:00:00|20409.3|20369.3|20409.6|20369.6|20415.6|20375.6|20403.4|20363.4|0
1664507100000|2022-09-30 03:05:00|20415.6|20375.6|20400|20360|20415.6|20375.6|20390.9|20350.9|0
1664507400000|2022-09-30 03:10:00|20400.1|20360.1|20400.1|20360.1|20403.1|20363.1|20390.7|20350.7|0
1664507700000|2022-09-30 03:15:00|20397.1|20357.1|20378.1|20338.1|20397.2|20357.2|20375.5|20335.5|0
1664508000000|2022-09-30 03:20:00|20378.2|20338.2|20390.6|20350.6|20402.9|20362.9|20378.1|20338.1|0
1664508300000|2022-09-30 03:25:00|20390.5|20350.5|20384.2|20344.2|20396.7|20356.7|20378.1|20338.1|0
1664508600000|2022-09-30 03:30:00|20384.1|20344.1|20396.5|20356.5|20396.7|20356.7|20365.8|20325.8|0
1664508900000|2022-09-30 03:35:00|20390.6|20350.6|20384.3|20344.3|20399.7|20359.7|20384.3|20344.3|0
1664509200000|2022-09-30 03:40:00|20384.2|20344.2|20378.4|20338.4|20390.5|20350.5|20366.1|20326.1|0
1664509500000|2022-09-30 03:45:00|20378.3|20338.3|20365.7|20325.7|20378.4|20338.4|20362.7|20322.7|0
1664509800000|2022-09-30 03:50:00|20365.8|20325.8|20341.3|20301.3|20365.8|20325.8|20341.1|20301.1|0
1664510100000|2022-09-30 03:55:00|20347.3|20307.3|20341.3|20301.3|20353.5|20313.5|20335.1|20295.1|0
1664510400000|2022-09-30 04:00:00|20341.2|20301.2|20341.4|20301.4|20353.6|20313.6|20335.2|20295.2|0
1664510700000|2022-09-30 04:05:00|20341.3|20301.3|20329.3|20289.3|20341.3|20301.3|20304.6|20264.6|0
1664511000000|2022-09-30 04:10:00|20329.4|20289.4|20341.5|20301.5|20341.6|20301.6|20329.3|20289.3|0
1664511300000|2022-09-30 04:15:00|20341.4|20301.4|20335.8|20295.8|20347.8|20307.8|20323.2|20283.2|0
1664511600000|2022-09-30 04:20:00|20335.7|20295.7|20338.5|20298.5|20341.7|20301.7|20329.4|20289.4|0
1664511900000|2022-09-30 04:25:00|20335.5|20295.5|20317|20277|20341.6|20301.6|20310.8|20270.8|0
1664512200000|2022-09-30 04:30:00|20316.9|20276.9|20323.3|20283.3|20329.4|20289.4|20310.9|20270.9|0
1664512500000|2022-09-30 04:35:00|20323.4|20283.4|20329.8|20289.8|20335.8|20295.8|20311.1|20271.1|0
1664512800000|2022-09-30 04:40:00|20329.7|20289.7|20342.3|20302.3|20342.4|20302.4|20317.6|20277.6|0
1664513100000|2022-09-30 04:45:00|20342.4|20302.4|20330.2|20290.2|20342.4|20302.4|20324|20284|0
1664513400000|2022-09-30 04:50:00|20330.3|20290.3|20336.2|20296.2|20342.6|20302.6|20323.9|20283.9|0
1664513700000|2022-09-30 04:55:00|20336.3|20296.3|20330.1|20290.1|20336.3|20296.3|20330|20290|0
1664514000000|2022-09-30 05:00:00|20330|20290|20324.2|20284.2|20348.5|20308.5|20318.1|20278.1|0
1664514300000|2022-09-30 05:05:00|20327.2|20287.2|20348.8|20308.8|20348.9|20308.9|20324.2|20284.2|0
1664514600000|2022-09-30 05:10:00|20348.9|20308.9|20358|20318|20367.2|20327.2|20348.8|20308.8|0
1664514900000|2022-09-30 05:15:00|20361|20321|20367.2|20327.2|20385.6|20345.6|20361|20321|0
1664515200000|2022-09-30 05:20:00|20367.1|20327.1|20379.6|20339.6|20391.8|20351.8|20367.1|20327.1|0
1664515500000|2022-09-30 05:25:00|20376.6|20336.6|20367.6|20327.6|20379.6|20339.6|20355.1|20315.1|0
1664515800000|2022-09-30 05:30:00|20373.6|20333.6|20367.2|20327.2|20379.9|20339.9|20361.4|20321.4|0
1664516100000|2022-09-30 05:35:00|20367.3|20327.3|20367.8|20327.8|20373.7|20333.7|20367.1|20327.1|0
1664516400000|2022-09-30 05:40:00|20367.9|20327.9|20398.6|20358.6|20404.6|20364.6|20367.8|20327.8|0
1664516700000|2022-09-30 05:45:00|20398.5|20358.5|20385.5|20345.5|20404.6|20364.6|20385.4|20345.4|0
1664517000000|2022-09-30 05:50:00|20379.5|20339.5|20373.2|20333.2|20385.6|20345.6|20367.1|20327.1|0
1664517300000|2022-09-30 05:55:00|20373.1|20333.1|20342.3|20302.3|20373.2|20333.2|20342.3|20302.3|0
1664517600000|2022-09-30 06:00:00|20342.5|20302.5|20394|20379|20411.5|20396.5|20342.5|20302.5|82
1664517900000|2022-09-30 06:05:00|20399|20384|20414|20399|20416.5|20401.5|20391.5|20376.5|29
1664518200000|2022-09-30 06:10:00|20416.5|20401.5|20441.5|20426.5|20449|20434|20416.5|20401.5|81
1664518500000|2022-09-30 06:15:00|20444|20429|20406.5|20391.5|20444|20429|20399|20384|49
1664518800000|2022-09-30 06:20:00|20409|20394|20411.5|20396.5|20416.5|20401.5|20381.5|20366.5|39
1664519100000|2022-09-30 06:25:00|20409|20394|20429|20414|20436.5|20421.5|20401.5|20386.5|28
1664519400000|2022-09-30 06:30:00|20431.5|20416.5|20444|20429|20449|20434|20426.5|20411.5|35
1664519700000|2022-09-30 06:35:00|20446.5|20431.5|20459|20444|20461.5|20446.5|20434|20419|29
1664520000000|2022-09-30 06:40:00|20461.5|20446.5|20471.5|20456.5|20484|20469|20459|20444|161
1664520300000|2022-09-30 06:45:00|20479|20464|20506.5|20491.5|20521.5|20506.5|20476.5|20461.5|78
1664520600000|2022-09-30 06:50:00|20509|20494|20541.5|20526.5|20569|20554|20504|20489|58
1664520900000|2022-09-30 06:55:00|20544|20529|20531.5|20516.5|20564|20549|20531.5|20516.5|86
1664521200000|2022-09-30 07:00:00|20526.5|20511.5|20556.5|20541.5|20556.5|20541.5|20471.5|20456.5|1130
1664521500000|2022-09-30 07:05:00|20559|20544|20594|20579|20601.5|20586.5|20539|20524|462
1664521800000|2022-09-30 07:10:00|20591.5|20576.5|20621.5|20606.5|20631.5|20616.5|20586.5|20571.5|592
1664522100000|2022-09-30 07:15:00|20616.5|20601.5|20596.5|20581.5|20651.5|20636.5|20571.5|20556.5|380
1664522400000|2022-09-30 07:20:00|20599|20584|20646.5|20631.5|20659|20644|20586.5|20571.5|446
1664522700000|2022-09-30 07:25:00|20644|20629|20641.5|20626.5|20686.5|20671.5|20636.5|20621.5|368
1664523000000|2022-09-30 07:30:00|20644|20629|20649|20634|20651.5|20636.5|20606.5|20591.5|303
1664523300000|2022-09-30 07:35:00|20646.5|20631.5|20629|20614|20651.5|20636.5|20616.5|20601.5|162
1664523600000|2022-09-30 07:40:00|20625.1|20610.1|20567.6|20552.6|20642.6|20627.6|20567.6|20552.6|159
1664523900000|2022-09-30 07:45:00|20572.6|20557.6|20597.6|20582.6|20602.6|20587.6|20557.6|20542.6|205
1664524200000|2022-09-30 07:50:00|20592.6|20577.6|20602.6|20587.6|20632.6|20617.6|20580.1|20565.1|128
1664524500000|2022-09-30 07:55:00|20605.1|20590.1|20625.1|20610.1|20642.6|20627.6|20605.1|20590.1|214
1664524800000|2022-09-30 08:00:00|20627.6|20612.6|20645.1|20630.1|20657.6|20642.6|20627.6|20612.6|214
1664525100000|2022-09-30 08:05:00|20642.6|20627.6|20612.6|20597.6|20652.6|20637.6|20600.1|20585.1|189
1664525400000|2022-09-30 08:10:00|20615.1|20600.1|20652.6|20637.6|20662.6|20647.6|20612.6|20597.6|163
1664525700000|2022-09-30 08:15:00|20650.1|20635.1|20662.6|20647.6|20672.6|20657.6|20647.6|20632.6|290
1664526000000|2022-09-30 08:20:00|20667.6|20652.6|20672.6|20657.6|20672.6|20657.6|20642.6|20627.6|172
1664526300000|2022-09-30 08:25:00|20677.6|20662.6|20660.1|20645.1|20682.6|20667.6|20657.6|20642.6|202
1664526600000|2022-09-30 08:30:00|20662.6|20647.6|20667.6|20652.6|20687.6|20672.6|20645.1|20630.1|230
1664526900000|2022-09-30 08:35:00|20670.1|20655.1|20625.1|20610.1|20677.6|20662.6|20612.6|20597.6|194
1664527200000|2022-09-30 08:40:00|20627.6|20612.6|20617.6|20602.6|20632.6|20617.6|20602.6|20587.6|199
1664527500000|2022-09-30 08:45:00|20620.1|20605.1|20625.1|20610.1|20642.6|20627.6|20612.6|20597.6|96
1664527800000|2022-09-30 08:50:00|20622.6|20607.6|20667.6|20652.6|20682.6|20667.6|20622.6|20607.6|179
1664528100000|2022-09-30 08:55:00|20662.6|20647.6|20647.6|20632.6|20672.6|20657.6|20647.6|20632.6|166
1664528400000|2022-09-30 09:00:00|20650.1|20635.1|20625.1|20610.1|20652.6|20637.6|20617.6|20602.6|168
1664528700000|2022-09-30 09:05:00|20627.6|20612.6|20627.6|20612.6|20637.6|20622.6|20617.6|20602.6|106
1664529000000|2022-09-30 09:10:00|20625.1|20610.1|20617.6|20602.6|20647.6|20632.6|20612.6|20597.6|121
1664529300000|2022-09-30 09:15:00|20622.6|20607.6|20582.6|20567.6|20627.6|20612.6|20577.6|20562.6|128
1664529600000|2022-09-30 09:20:00|20580.1|20565.1|20617.6|20602.6|20617.6|20602.6|20567.6|20552.6|150
1664529900000|2022-09-30 09:25:00|20620.1|20605.1|20597.6|20582.6|20622.6|20607.6|20582.6|20567.6|134
1664530200000|2022-09-30 09:30:00|20595.1|20580.1|20612.6|20597.6|20627.6|20612.6|20587.6|20572.6|97
1664530500000|2022-09-30 09:35:00|20610.1|20595.1|20567.6|20552.6|20612.6|20597.6|20565.1|20550.1|101
1664530800000|2022-09-30 09:40:00|20572.6|20557.6|20587.6|20572.6|20597.6|20582.6|20557.6|20542.6|144
1664531100000|2022-09-30 09:45:00|20585.1|20570.1|20597.6|20582.6|20622.6|20607.6|20577.6|20562.6|96
1664531400000|2022-09-30 09:50:00|20600.1|20585.1|20605.1|20590.1|20620.1|20605.1|20592.6|20577.6|73
1664531700000|2022-09-30 09:55:00|20607.6|20592.6|20617.6|20602.6|20622.6|20607.6|20595.1|20580.1|103
1664532000000|2022-09-30 10:00:00|20615.1|20600.1|20635.1|20620.1|20647.6|20632.6|20607.6|20592.6|214
1664532300000|2022-09-30 10:05:00|20637.6|20622.6|20637.6|20622.6|20650.1|20635.1|20627.6|20612.6|87
1664532600000|2022-09-30 10:10:00|20635.1|20620.1|20647.6|20632.6|20655.1|20640.1|20632.6|20617.6|115
1664532900000|2022-09-30 10:15:00|20652.6|20637.6|20637.6|20622.6|20652.6|20637.6|20630.1|20615.1|109
1664533200000|2022-09-30 10:20:00|20635.1|20620.1|20640.1|20625.1|20642.6|20627.6|20617.6|20602.6|122
1664533500000|2022-09-30 10:25:00|20637.6|20622.6|20647.6|20632.6|20662.6|20647.6|20622.6|20607.6|115
1664533800000|2022-09-30 10:30:00|20645.1|20630.1|20627.6|20612.6|20657.6|20642.6|20622.6|20607.6|111
1664534100000|2022-09-30 10:35:00|20630.1|20615.1|20642.6|20627.6|20657.6|20642.6|20630.1|20615.1|59
1664534400000|2022-09-30 10:40:00|20640.1|20625.1|20620.1|20605.1|20647.6|20632.6|20612.6|20597.6|68
1664534700000|2022-09-30 10:45:00|20617.6|20602.6|20597.6|20582.6|20622.6|20607.6|20587.6|20572.6|118
1664535000000|2022-09-30 10:50:00|20592.6|20577.6|20575.1|20560.1|20602.6|20587.6|20562.6|20547.6|143
1664535300000|2022-09-30 10:55:00|20577.6|20562.6|20547.6|20532.6|20577.6|20562.6|20537.6|20522.6|116
1664535600000|2022-09-30 11:00:00|20550.1|20535.1|20530.1|20515.1|20572.6|20557.6|20525.1|20510.1|143
1664535900000|2022-09-30 11:05:00|20527.6|20512.6|20512.6|20497.6|20542.6|20527.6|20512.6|20497.6|156
1664536200000|2022-09-30 11:10:00|20515.1|20500.1|20517.6|20502.6|20520.1|20505.1|20492.6|20477.6|143
1664536500000|2022-09-30 11:15:00|20515.1|20500.1|20532.6|20517.6|20537.6|20522.6|20507.6|20492.6|114
1664536800000|2022-09-30 11:20:00|20535.1|20520.1|20535.1|20520.1|20537.6|20522.6|20517.6|20502.6|53
1664537100000|2022-09-30 11:25:00|20532.6|20517.6|20532.6|20517.6|20535.1|20520.1|20512.6|20497.6|107
1664537400000|2022-09-30 11:30:00|20530.1|20515.1|20500.1|20485.1|20532.6|20517.6|20497.6|20482.6|51
1664537700000|2022-09-30 11:35:00|20497.6|20482.6|20497.6|20482.6|20502.6|20487.6|20467.6|20452.6|378
1664538000000|2022-09-30 11:40:00|20498.7|20483.7|20473.7|20458.7|20501.2|20486.2|20468.7|20453.7|76
1664538300000|2022-09-30 11:45:00|20471.2|20456.2|20446.2|20431.2|20471.2|20456.2|20428.7|20413.7|199
1664538600000|2022-09-30 11:50:00|20448.7|20433.7|20453.7|20438.7|20456.2|20441.2|20423.7|20408.7|62
1664538900000|2022-09-30 11:55:00|20451.2|20436.2|20473.7|20458.7|20478.7|20463.7|20433.7|20418.7|70
1664539200000|2022-09-30 12:00:00|20471.2|20456.2|20496.2|20481.2|20508.7|20493.7|20468.7|20453.7|130
1664539500000|2022-09-30 12:05:00|20498.7|20483.7|20488.7|20473.7|20498.7|20483.7|20468.7|20453.7|77
1664539800000|2022-09-30 12:10:00|20493.7|20478.7|20491.2|20476.2|20508.7|20493.7|20483.7|20468.7|76
1664540100000|2022-09-30 12:15:00|20488.7|20473.7|20488.7|20473.7|20498.7|20483.7|20476.2|20461.2|137
1664540400000|2022-09-30 12:20:00|20483.7|20468.7|20483.7|20468.7|20508.7|20493.7|20483.7|20468.7|80
1664540700000|2022-09-30 12:25:00|20486.2|20471.2|20556.2|20541.2|20573.7|20558.7|20468.7|20453.7|795
1664541000000|2022-09-30 12:30:00|20553.7|20538.7|20458.7|20443.7|20553.7|20538.7|20416.2|20401.2|846
1664541300000|2022-09-30 12:35:00|20456.2|20441.2|20486.2|20471.2|20508.7|20493.7|20446.2|20431.2|352
1664541600000|2022-09-30 12:40:00|20488.7|20473.7|20558.7|20543.7|20573.7|20558.7|20473.7|20458.7|360
1664541900000|2022-09-30 12:45:00|20561.2|20546.2|20523.7|20508.7|20568.7|20553.7|20523.7|20508.7|173
1664542200000|2022-09-30 12:50:00|20526.2|20511.2|20498.7|20483.7|20538.7|20523.7|20478.7|20463.7|146
1664542500000|2022-09-30 12:55:00|20503.7|20488.7|20516.2|20501.2|20563.7|20548.7|20496.2|20481.2|449
1664542800000|2022-09-30 13:00:00|20513.7|20498.7|20486.2|20471.2|20541.2|20526.2|20486.2|20471.2|182
1664543100000|2022-09-30 13:05:00|20488.7|20473.7|20476.2|20461.2|20491.2|20476.2|20463.7|20448.7|206
1664543400000|2022-09-30 13:10:00|20473.7|20458.7|20468.7|20453.7|20478.7|20463.7|20448.7|20433.7|136
1664543700000|2022-09-30 13:15:00|20471.2|20456.2|20463.7|20448.7|20488.7|20473.7|20443.7|20428.7|115
1664544000000|2022-09-30 13:20:00|20458.7|20443.7|20461.2|20446.2|20478.7|20463.7|20441.2|20426.2|136
1664544300000|2022-09-30 13:25:00|20458.7|20443.7|20458.7|20443.7|20473.7|20458.7|20438.7|20423.7|147
1664544600000|2022-09-30 13:30:00|20456.2|20441.2|20553.7|20538.7|20561.2|20546.2|20453.7|20438.7|583
1664544900000|2022-09-30 13:35:00|20558.7|20543.7|20463.7|20448.7|20568.7|20553.7|20441.2|20426.2|296
1664545200000|2022-09-30 13:40:00|20466.2|20451.2|20521.2|20506.2|20558.7|20543.7|20451.2|20436.2|290
1664545500000|2022-09-30 13:45:00|20518.7|20503.7|20553.7|20538.7|20558.7|20543.7|20503.7|20488.7|308
1664545800000|2022-09-30 13:50:00|20551.2|20536.2|20591.2|20576.2|20603.7|20588.7|20538.7|20523.7|257
1664546100000|2022-09-30 13:55:00|20593.7|20578.7|20608.7|20593.7|20636.2|20621.2|20583.7|20568.7|289
1664546400000|2022-09-30 14:00:00|20618.7|20603.7|20593.7|20578.7|20618.7|20603.7|20563.7|20548.7|418
1664546700000|2022-09-30 14:05:00|20591.2|20576.2|20588.7|20573.7|20603.7|20588.7|20558.7|20543.7|394
1664547000000|2022-09-30 14:10:00|20585.7|20570.7|20573.2|20558.2|20610.7|20595.7|20550.7|20535.7|309
1664547300000|2022-09-30 14:15:00|20570.7|20555.7|20560.7|20545.7|20585.7|20570.7|20510.7|20495.7|431
1664547600000|2022-09-30 14:20:00|20558.2|20543.2|20565.7|20550.7|20570.7|20555.7|20535.7|20520.7|266
1664547900000|2022-09-30 14:25:00|20563.2|20548.2|20580.7|20565.7|20590.7|20575.7|20528.2|20513.2|249
1664548200000|2022-09-30 14:30:00|20583.2|20568.2|20633.2|20618.2|20638.2|20623.2|20580.7|20565.7|317
1664548500000|2022-09-30 14:35:00|20630.7|20615.7|20620.7|20605.7|20640.7|20625.7|20610.7|20595.7|310
1664548800000|2022-09-30 14:40:00|20618.2|20603.2|20613.2|20598.2|20620.7|20605.7|20595.7|20580.7|324
1664549100000|2022-09-30 14:45:00|20610.7|20595.7|20608.2|20593.2|20620.7|20605.7|20570.7|20555.7|279
1664549400000|2022-09-30 14:50:00|20610.7|20595.7|20615.7|20600.7|20630.7|20615.7|20588.2|20573.2|252
1664549700000|2022-09-30 14:55:00|20613.2|20598.2|20625.7|20610.7|20630.7|20615.7|20590.7|20575.7|199
1664550000000|2022-09-30 15:00:00|20628.2|20613.2|20640.7|20625.7|20650.7|20635.7|20580.7|20565.7|454
1664550300000|2022-09-30 15:05:00|20645.7|20630.7|20675.7|20660.7|20685.7|20670.7|20635.7|20620.7|387
1664550600000|2022-09-30 15:10:00|20678.2|20663.2|20685.7|20670.7|20685.7|20670.7|20660.7|20645.7|420
1664550900000|2022-09-30 15:15:00|20683.2|20668.2|20683.2|20668.2|20695.7|20680.7|20665.7|20650.7|419
1664551200000|2022-09-30 15:20:00|20680.7|20665.7|20685.7|20670.7|20695.7|20680.7|20673.2|20658.2|365
1664551500000|2022-09-30 15:25:00|20680.7|20665.7|20650.7|20635.7|20690.7|20675.7|20648.2|20633.2|969
1664551800000|2022-09-30 15:30:00|20640.7|20625.7|20645.7|20630.7|20648.2|20633.2|20620.7|20605.7|1701
1664552100000|2022-09-30 15:35:00|20650.7|20635.7|20608.2|20593.2|20655.7|20640.7|20598.2|20583.2|393
1664552400000|2022-09-30 15:40:00|20610.7|20595.7|20560.7|20545.7|20610.7|20595.7|20550.7|20535.7|262
1664552700000|2022-09-30 15:45:00|20563.2|20548.2|20560.7|20545.7|20570.7|20555.7|20550.7|20535.7|165
1664553000000|2022-09-30 15:50:00|20563.2|20543.2|20548.2|20523.2|20568.2|20548.2|20543.2|20523.2|810
1664553300000|2022-09-30 15:55:00|20543.2|20518.2|20558.2|20533.2|20563.2|20543.2|20533.2|20513.2|317
1664553600000|2022-09-30 16:00:00|20553.2|20528.2|20523.2|20498.2|20553.2|20533.2|20508.2|20488.2|81
1664553900000|2022-09-30 16:05:00|20518.2|20503.2|20508.2|20488.2|20543.2|20518.2|20508.2|20483.2|46
1664554200000|2022-09-30 16:10:00|20503.2|20483.2|20538.2|20518.2|20543.2|20518.2|20503.2|20483.2|75
1664554500000|2022-09-30 16:15:00|20543.2|20523.2|20538.2|20518.2|20553.2|20533.2|20538.2|20518.2|53
1664554800000|2022-09-30 16:20:00|20543.2|20513.2|20533.2|20513.2|20543.2|20523.2|20503.2|20483.2|35
1664555100000|2022-09-30 16:25:00|20538.2|20508.2|20513.2|20488.2|20543.2|20523.2|20513.2|20488.2|28
1664555400000|2022-09-30 16:30:00|20508.2|20493.2|20533.2|20513.2|20538.2|20513.2|20508.2|20488.2|14
1664555700000|2022-09-30 16:35:00|20528.2|20508.2|20553.2|20533.2|20563.2|20538.2|20528.2|20508.2|14
1664556000000|2022-09-30 16:40:00|20558.2|20538.2|20563.2|20538.2|20563.2|20543.2|20543.2|20518.2|31
1664556300000|2022-09-30 16:45:00|20558.2|20543.2|20573.2|20553.2|20578.2|20553.2|20553.2|20533.2|24
1664556600000|2022-09-30 16:50:00|20568.2|20548.2|20558.2|20533.2|20578.2|20558.2|20548.2|20528.2|25
1664556900000|2022-09-30 16:55:00|20553.2|20538.2|20548.2|20528.2|20563.2|20543.2|20548.2|20523.2|11
1664557200000|2022-09-30 17:00:00|20553.2|20523.2|20538.2|20518.2|20553.2|20528.2|20523.2|20503.2|53
1664557500000|2022-09-30 17:05:00|20543.2|20513.2|20548.2|20523.2|20558.2|20533.2|20538.2|20513.2|22
1664557800000|2022-09-30 17:10:00|20543.2|20528.2|20533.2|20508.2|20558.2|20538.2|20533.2|20508.2|15
1664558100000|2022-09-30 17:15:00|20528.2|20513.2|20518.2|20498.2|20543.2|20518.2|20518.2|20493.2|11
1664558400000|2022-09-30 17:20:00|20523.2|20503.2|20528.2|20508.2|20543.2|20518.2|20523.2|20498.2|19
1664558700000|2022-09-30 17:25:00|20533.2|20503.2|20553.2|20528.2|20563.2|20538.2|20523.2|20503.2|9
1664559000000|2022-09-30 17:30:00|20548.2|20533.2|20528.2|20508.2|20558.2|20538.2|20528.2|20503.2|24
1664559300000|2022-09-30 17:35:00|20523.2|20503.2|20503.2|20478.2|20528.2|20503.2|20498.2|20478.2|16
1664559600000|2022-09-30 17:40:00|20498.2|20483.2|20488.2|20463.2|20503.2|20483.2|20483.2|20463.2|27
1664559900000|2022-09-30 17:45:00|20493.2|20468.2|20483.2|20463.2|20493.2|20473.2|20483.2|20458.2|35
1664560200000|2022-09-30 17:50:00|20488.2|20458.2|20498.2|20478.2|20508.2|20483.2|20478.2|20458.2|17
1664560500000|2022-09-30 17:55:00|20503.2|20473.2|20488.2|20468.2|20503.2|20483.2|20488.2|20463.2|15
1664560800000|2022-09-30 18:00:00|20483.2|20463.2|20478.2|20458.2|20493.2|20473.2|20478.2|20453.2|33
1664561100000|2022-09-30 18:05:00|20483.2|20463.2|20488.2|20463.2|20493.2|20473.2|20473.2|20453.2|21
1664561400000|2022-09-30 18:10:00|20493.2|20468.2|20493.2|20468.2|20503.2|20483.2|20488.2|20463.2|23
1664561700000|2022-09-30 18:15:00|20488.2|20473.2|20498.2|20478.2|20523.2|20503.2|20488.2|20468.2|35
1664562000000|2022-09-30 18:20:00|20503.2|20473.2|20493.2|20468.2|20508.2|20488.2|20488.2|20463.2|21
1664562300000|2022-09-30 18:25:00|20488.2|20473.2|20478.2|20463.2|20493.2|20473.2|20468.2|20443.2|36
1664562600000|2022-09-30 18:30:00|20475.7|20460.7|20495.7|20480.7|20495.7|20480.7|20465.7|20450.7|16
1664562900000|2022-09-30 18:35:00|20493.2|20478.2|20475.7|20460.7|20495.7|20480.7|20463.2|20448.2|18
1664563200000|2022-09-30 18:40:00|20473.2|20458.2|20453.2|20438.2|20478.2|20463.2|20438.2|20423.2|47
1664563500000|2022-09-30 18:45:00|20450.7|20435.7|20440.7|20425.7|20455.7|20440.7|20415.7|20400.7|63
1664563800000|2022-09-30 18:50:00|20443.2|20428.2|20433.2|20418.2|20448.2|20433.2|20430.7|20415.7|30
1664564100000|2022-09-30 18:55:00|20430.7|20415.7|20408.2|20393.2|20433.2|20418.2|20400.7|20385.7|38
1664564400000|2022-09-30 19:00:00|20405.7|20390.7|20443.2|20428.2|20468.2|20453.2|20400.7|20385.7|26
1664564700000|2022-09-30 19:05:00|20440.7|20425.7|20435.7|20420.7|20460.7|20445.7|20435.7|20420.7|17
1664565000000|2022-09-30 19:10:00|20438.2|20423.2|20423.2|20408.2|20455.7|20440.7|20413.2|20398.2|14
1664565300000|2022-09-30 19:15:00|20420.7|20405.7|20443.2|20428.2|20445.7|20430.7|20410.7|20395.7|21
1664565600000|2022-09-30 19:20:00|20440.7|20425.7|20448.2|20433.2|20453.2|20438.2|20425.7|20410.7|18
1664565900000|2022-09-30 19:25:00|20445.7|20430.7|20450.7|20435.7|20453.2|20438.2|20413.2|20398.2|26
1664566200000|2022-09-30 19:30:00|20453.2|20438.2|20420.7|20405.7|20460.7|20445.7|20413.2|20398.2|33
1664566500000|2022-09-30 19:35:00|20418.2|20403.2|20413.2|20398.2|20435.7|20420.7|20403.2|20388.2|16
1664566800000|2022-09-30 19:40:00|20410.7|20395.7|20423.2|20408.2|20438.2|20423.2|20408.2|20393.2|36
1664567100000|2022-09-30 19:45:00|20420.7|20405.7|20433.2|20418.2|20445.7|20430.7|20413.2|20398.2|27
1664567400000|2022-09-30 19:50:00|20435.7|20420.7|20415.7|20400.7|20435.7|20420.7|20400.7|20385.7|40
1664567700000|2022-09-30 19:55:00|20413.2|20398.2|20410.7|20395.7|20415.7|20400.7|20390.7|20375.7|92
1664568000000|2022-09-30 20:00:00|20431.6|20391.6|20439|20399|20457.3|20417.3|20392.3|20352.3|0
1664568300000|2022-09-30 20:05:00|20438.9|20398.9|20471.8|20431.8|20477.4|20437.4|20433.4|20393.4|0
1664568600000|2022-09-30 20:10:00|20470.6|20430.6|20487.7|20447.7|20489.6|20449.6|20469.4|20429.4|0
1664568900000|2022-09-30 20:15:00|20486.5|20446.5|20465.4|20425.4|20486.5|20446.5|20459.8|20419.8|0
1664569200000|2022-09-30 20:20:00|20466.6|20426.6|20444.8|20404.8|20477.8|20437.8|20443.6|20403.6|0
1664569500000|2022-09-30 20:25:00|20444.2|20404.2|20449.1|20409.1|20451.6|20411.6|20442.3|20402.3|0
1664569800000|2022-09-30 20:30:00|20447.3|20407.3|20434.9|20394.9|20447.3|20407.3|20433.6|20393.6|0
1664570100000|2022-09-30 20:35:00|20436.1|20396.1|20419.4|20379.4|20436.1|20396.1|20419.4|20379.4|0
1664570400000|2022-09-30 20:40:00|20420.6|20380.6|20420.6|20380.6|20428.1|20388.1|20415|20375|0
1664570700000|2022-09-30 20:45:00|20420.7|20380.7|20429.3|20389.3|20429.3|20389.3|20416.3|20376.3|0
1664571000000|2022-09-30 20:50:00|20428.1|20388.1|20429.3|20389.3|20439.2|20399.2|20425|20385|0
1664571300000|2022-09-30 20:55:00|20430.5|20390.5|20431.8|20391.8|20434.9|20394.9|20426.2|20386.2|0
1664748000000|2022-10-02 22:00:00|20380.1|20340.1|20368.5|20328.5|20387.7|20347.7|20366|20326|0
1664748300000|2022-10-02 22:05:00|20368.1|20328.1|20377.1|20337.1|20383.3|20343.3|20356.1|20316.1|0
1664748600000|2022-10-02 22:10:00|20377.2|20337.2|20421|20381|20446.5|20406.5|20377.1|20337.1|0
1664748900000|2022-10-02 22:15:00|20418.6|20378.6|20449.6|20409.6|20460.1|20420.1|20409.9|20369.9|0
1664749200000|2022-10-02 22:20:00|20449|20409|20442.3|20402.3|20475.8|20435.8|20438|20398|0
1664749500000|2022-10-02 22:25:00|20442.9|20402.9|20432|20392|20453.1|20413.1|20428.1|20388.1|0
1664749800000|2022-10-02 22:30:00|20433.2|20393.2|20442.5|20402.5|20459.3|20419.3|20415.9|20375.9|0
1664750100000|2022-10-02 22:35:00|20443.1|20403.1|20448.1|20408.1|20451.2|20411.2|20430.1|20390.1|0
1664750400000|2022-10-02 22:40:00|20447.5|20407.5|20447.6|20407.6|20456.3|20416.3|20433.3|20393.3|0
1664750700000|2022-10-02 22:45:00|20447.7|20407.7|20454.4|20414.4|20460.6|20420.6|20440.8|20400.8|0
1664751000000|2022-10-02 22:50:00|20454.5|20414.5|20456.3|20416.3|20469.9|20429.9|20450.7|20410.7|0
1664751300000|2022-10-02 22:55:00|20455.7|20415.7|20447.6|20407.6|20461.9|20421.9|20436.4|20396.4|0
1664751600000|2022-10-02 23:00:00|20448.2|20408.2|20436.4|20396.4|20454.4|20414.4|20433.3|20393.3|0
1664751900000|2022-10-02 23:05:00|20436.5|20396.5|20453.2|20413.2|20454.4|20414.4|20433.3|20393.3|0
1664752200000|2022-10-02 23:10:00|20454.4|20414.4|20433.3|20393.3|20463.1|20423.1|20433.3|20393.3|0
1664752500000|2022-10-02 23:15:00|20433.4|20393.4|20426.5|20386.5|20437.7|20397.7|20417.8|20377.8|0
1664752800000|2022-10-02 23:20:00|20425.9|20385.9|20424.6|20384.6|20435.2|20395.2|20417.8|20377.8|0
1664753100000|2022-10-02 23:25:00|20424|20384|20407.9|20367.9|20433.3|20393.3|20407.9|20367.9|0
1664753400000|2022-10-02 23:30:00|20408.5|20368.5|20402.3|20362.3|20415.3|20375.3|20399.8|20359.8|0
1664753700000|2022-10-02 23:35:00|20402.2|20362.2|20409.1|20369.1|20418.4|20378.4|20397.9|20357.9|0
1664754000000|2022-10-02 23:40:00|20409.2|20369.2|20402.9|20362.9|20417.8|20377.8|20399.8|20359.8|0
1664754300000|2022-10-02 23:45:00|20402.3|20362.3|20395.5|20355.5|20409.1|20369.1|20387.4|20347.4|0
1664754600000|2022-10-02 23:50:00|20396.1|20356.1|20319.4|20279.4|20402.3|20362.3|20300.6|20260.6|0
1664754900000|2022-10-02 23:55:00|20319.5|20279.5|20321.9|20281.9|20334.9|20294.9|20299.6|20259.6|0
1664755200000|2022-10-03 00:00:00|20322|20282|20302.9|20262.9|20333.9|20293.9|20286.1|20246.1|0
1664755500000|2022-10-03 00:05:00|20302.3|20262.3|20285|20245|20302.3|20262.3|20268.3|20228.3|0
1664755800000|2022-10-03 00:10:00|20284.9|20244.9|20290.7|20250.7|20302.7|20262.7|20274.4|20234.4|0
1664756100000|2022-10-03 00:15:00|20288.9|20248.9|20213.3|20173.3|20296.3|20256.3|20206.9|20166.9|0
1664756400000|2022-10-03 00:20:00|20213.2|20173.2|20256.2|20216.2|20262.3|20222.3|20206.8|20166.8|0
1664756700000|2022-10-03 00:25:00|20256.1|20216.1|20232|20192|20256.2|20216.2|20219.7|20179.7|0
1664757000000|2022-10-03 00:30:00|20229|20189|20213.7|20173.7|20232|20192|20207.4|20167.4|0
1664757300000|2022-10-03 00:35:00|20213.6|20173.6|20201.2|20161.2|20225.9|20185.9|20195.1|20155.1|0
1664757600000|2022-10-03 00:40:00|20201.3|20161.3|20198|20158|20207.4|20167.4|20195|20155|0
1664757900000|2022-10-03 00:45:00|20195|20155|20214.6|20174.6|20220.8|20180.8|20195|20155|0
1664758200000|2022-10-03 00:50:00|20214.7|20174.7|20215.6|20175.6|20228.1|20188.1|20209.4|20169.4|0
1664758500000|2022-10-03 00:55:00|20215.7|20175.7|20208.1|20168.1|20215.7|20175.7|20177.4|20137.4|0
1664758800000|2022-10-03 01:00:00|20208.2|20168.2|20221.8|20181.8|20228.1|20188.1|20208.2|20168.2|0
1664759100000|2022-10-03 01:05:00|20221.9|20181.9|20243.5|20203.5|20252.7|20212.7|20221.8|20181.8|0
1664759400000|2022-10-03 01:10:00|20246.5|20206.5|20258.9|20218.9|20265.3|20225.3|20240.4|20200.4|0
1664759700000|2022-10-03 01:15:00|20252.9|20212.9|20258.9|20218.9|20258.9|20218.9|20228.1|20188.1|0
1664760000000|2022-10-03 01:20:00|20264.9|20224.9|20252.8|20212.8|20265.1|20225.1|20246.6|20206.6|0
1664760300000|2022-10-03 01:25:00|20252.9|20212.9|20296.2|20256.2|20302.4|20262.4|20252.6|20212.6|0
1664760600000|2022-10-03 01:30:00|20299.3|20259.3|20320.3|20280.3|20326.6|20286.6|20290.1|20250.1|0
1664760900000|2022-10-03 01:35:00|20317.3|20277.3|20320.5|20280.5|20326.7|20286.7|20308.1|20268.1|0
1664761200000|2022-10-03 01:40:00|20320.4|20280.4|20345.3|20305.3|20345.3|20305.3|20308.4|20268.4|0
1664761500000|2022-10-03 01:45:00|20345.2|20305.2|20379.6|20339.6|20385.9|20345.9|20339.1|20299.1|0
1664761800000|2022-10-03 01:50:00|20379.5|20339.5|20401|20361|20407.3|20367.3|20373.3|20333.3|0
1664762100000|2022-10-03 01:55:00|20400.9|20360.9|20401.1|20361.1|20401.1|20361.1|20388.6|20348.6|0
1664762400000|2022-10-03 02:00:00|20401|20361|20376.2|20336.2|20407.2|20367.2|20376.1|20336.1|0
1664762700000|2022-10-03 02:05:00|20379.2|20339.2|20363.6|20323.6|20382.3|20342.3|20363.6|20323.6|0
1664763000000|2022-10-03 02:10:00|20363.7|20323.7|20376.1|20336.1|20382.2|20342.2|20357.4|20317.4|0
1664763300000|2022-10-03 02:15:00|20379.1|20339.1|20370.7|20330.7|20395.2|20355.2|20363.8|20323.8|0
1664763600000|2022-10-03 02:20:00|20370.6|20330.6|20340|20300|20370.7|20330.7|20333.9|20293.9|0
1664763900000|2022-10-03 02:25:00|20343|20303|20333.9|20293.9|20346.3|20306.3|20333.8|20293.8|0
1664764200000|2022-10-03 02:30:00|20333.8|20293.8|20321.9|20281.9|20340|20300|20321.7|20281.7|0
1664764500000|2022-10-03 02:35:00|20321.8|20281.8|20327.9|20287.9|20327.9|20287.9|20297.4|20257.4|0
1664764800000|2022-10-03 02:40:00|20328|20288|20340.3|20300.3|20340.3|20300.3|20328|20288|0
1664765100000|2022-10-03 02:45:00|20340.2|20300.2|20352.6|20312.6|20358.7|20318.7|20340.1|20300.1|0
1664765400000|2022-10-03 02:50:00|20355.6|20315.6|20365.1|20325.1|20371.3|20331.3|20355.6|20315.6|0
1664765700000|2022-10-03 02:55:00|20365|20325|20306.2|20266.2|20365|20325|20303.1|20263.1|0
1664766000000|2022-10-03 03:00:00|20309.2|20269.2|20303.6|20263.6|20321.9|20281.9|20303.1|20263.1|0
1664766300000|2022-10-03 03:05:00|20303.7|20263.7|20322.1|20282.1|20328.3|20288.3|20303.5|20263.5|0
1664766600000|2022-10-03 03:10:00|20322|20282|20322.2|20282.2|20328.2|20288.2|20316|20276|0
1664766900000|2022-10-03 03:15:00|20322.3|20282.3|20353.1|20313.1|20353.2|20313.2|20322.3|20282.3|0
1664767200000|2022-10-03 03:20:00|20353.2|20313.2|20340.7|20300.7|20365.4|20325.4|20334.4|20294.4|0
1664767500000|2022-10-03 03:25:00|20340.6|20300.6|20328.3|20288.3|20346.8|20306.8|20328.3|20288.3|0
1664767800000|2022-10-03 03:30:00|20334.4|20294.4|20340.4|20300.4|20346.6|20306.6|20322|20282|0
1664768100000|2022-10-03 03:35:00|20340.5|20300.5|20353.3|20313.3|20371.7|20331.7|20340.4|20300.4|0
1664768400000|2022-10-03 03:40:00|20353.2|20313.2|20356|20316|20359.3|20319.3|20347|20307|0
1664768700000|2022-10-03 03:45:00|20353|20313|20352.8|20312.8|20359.2|20319.2|20346.7|20306.7|0
1664769000000|2022-10-03 03:50:00|20352.9|20312.9|20371.3|20331.3|20371.3|20331.3|20349.7|20309.7|0
1664769300000|2022-10-03 03:55:00|20371.2|20331.2|20354.5|20314.5|20371.2|20331.2|20348.3|20308.3|0
1664769600000|2022-10-03 04:00:00|20354.4|20314.4|20354.5|20314.5|20360.6|20320.6|20348.2|20308.2|0
1664769900000|2022-10-03 04:05:00|20354.4|20314.4|20335.6|20295.6|20360.9|20320.9|20329.4|20289.4|0
1664770200000|2022-10-03 04:10:00|20335.7|20295.7|20348.9|20308.9|20355|20315|20335.5|20295.5|0
1664770500000|2022-10-03 04:15:00|20351.9|20311.9|20348.9|20308.9|20361.2|20321.2|20342.5|20302.5|0
1664770800000|2022-10-03 04:20:00|20348.8|20308.8|20336.6|20296.6|20348.8|20308.8|20336.4|20296.4|0
1664771100000|2022-10-03 04:25:00|20336.5|20296.5|20336.6|20296.6|20343|20303|20336.5|20296.5|0
1664771400000|2022-10-03 04:30:00|20336.7|20296.7|20345.8|20305.8|20348.9|20308.9|20336.6|20296.6|0
1664771700000|2022-10-03 04:35:00|20345.7|20305.7|20319.8|20279.8|20345.7|20305.7|20319.8|20279.8|0
1664772000000|2022-10-03 04:40:00|20325.8|20285.8|20344.1|20304.1|20344.1|20304.1|20319.6|20279.6|0
1664772300000|2022-10-03 04:45:00|20344|20304|20350|20310|20350.1|20310.1|20331.7|20291.7|0
1664772600000|2022-10-03 04:50:00|20344|20304|20368.3|20328.3|20368.3|20328.3|20344|20304|0
1664772900000|2022-10-03 04:55:00|20368.2|20328.2|20371.1|20331.1|20380.4|20340.4|20365.2|20325.2|0
1664773200000|2022-10-03 05:00:00|20368.1|20328.1|20368.1|20328.1|20374.4|20334.4|20349.7|20309.7|0
1664773500000|2022-10-03 05:05:00|20368.2|20328.2|20343.4|20303.4|20374.3|20334.3|20334.2|20294.2|0
1664773800000|2022-10-03 05:10:00|20340.4|20300.4|20330.9|20290.9|20343.5|20303.5|20324.9|20284.9|0
1664774100000|2022-10-03 05:15:00|20331|20291|20324.6|20284.6|20337.1|20297.1|20318.5|20278.5|0
1664774400000|2022-10-03 05:20:00|20324.7|20284.7|20329.8|20289.8|20335.9|20295.9|20318.8|20278.8|0
1664774700000|2022-10-03 05:25:00|20329.7|20289.7|20329.9|20289.9|20342.1|20302.1|20323.7|20283.7|0
1664775000000|2022-10-03 05:30:00|20329.8|20289.8|20342.3|20302.3|20342.3|20302.3|20329.8|20289.8|0
1664775300000|2022-10-03 05:35:00|20342.2|20302.2|20354.8|20314.8|20360.8|20320.8|20342.2|20302.2|0
1664775600000|2022-10-03 05:40:00|20354.7|20314.7|20389.2|20349.2|20392.3|20352.3|20354.7|20314.7|0
1664775900000|2022-10-03 05:45:00|20389.3|20349.3|20408|20368|20408.1|20368.1|20386.2|20346.2|0
1664776200000|2022-10-03 05:50:00|20407.9|20367.9|20457.2|20417.2|20457.4|20417.4|20407.9|20367.9|0
1664776500000|2022-10-03 05:55:00|20457.3|20417.3|20413.3|20373.3|20469.3|20429.3|20399.5|20359.5|0
1664776800000|2022-10-03 06:00:00|20410.3|20370.3|20505.7|20490.7|20518.2|20503.2|20407.2|20367.2|86
1664777100000|2022-10-03 06:05:00|20503.2|20488.2|20508.2|20493.2|20540.7|20525.7|20490.7|20475.7|53
1664777400000|2022-10-03 06:10:00|20505.7|20490.7|20483.2|20468.2|20513.2|20498.2|20480.7|20465.7|42
1664777700000|2022-10-03 06:15:00|20485.7|20470.7|20483.2|20468.2|20498.2|20483.2|20483.2|20468.2|23
1664778000000|2022-10-03 06:20:00|20480.7|20465.7|20450.7|20435.7|20480.7|20465.7|20445.7|20430.7|35
1664778300000|2022-10-03 06:25:00|20453.2|20438.2|20468.2|20453.2|20470.7|20455.7|20453.2|20438.2|21
1664778600000|2022-10-03 06:30:00|20465.7|20450.7|20458.2|20443.2|20465.7|20450.7|20448.2|20433.2|42
1664778900000|2022-10-03 06:35:00|20455.7|20440.7|20450.7|20435.7|20455.7|20440.7|20433.2|20418.2|29
1664779200000|2022-10-03 06:40:00|20453.2|20438.2|20418.2|20403.2|20453.2|20438.2|20418.2|20403.2|39
1664779500000|2022-10-03 06:45:00|20415.7|20400.7|20433.2|20418.2|20433.2|20418.2|20390.7|20375.7|59
1664779800000|2022-10-03 06:50:00|20435.7|20420.7|20453.2|20438.2|20465.7|20450.7|20433.2|20418.2|49
1664780100000|2022-10-03 06:55:00|20455.7|20440.7|20490.7|20475.7|20490.7|20475.7|20448.2|20433.2|83
1664780400000|2022-10-03 07:00:00|20485.7|20470.7|20455.7|20440.7|20493.2|20478.2|20398.2|20383.2|1141
1664780700000|2022-10-03 07:05:00|20450.7|20435.7|20430.7|20415.7|20530.7|20515.7|20420.7|20405.7|606
1664781000000|2022-10-03 07:10:00|20428.2|20413.2|20485.7|20470.7|20493.2|20478.2|20350.7|20335.7|789
1664781300000|2022-10-03 07:15:00|20490.7|20475.7|20573.2|20558.2|20578.2|20563.2|20470.7|20455.7|570
1664781600000|2022-10-03 07:20:00|20575.7|20560.7|20525.7|20510.7|20600.7|20585.7|20525.7|20510.7|461
1664781900000|2022-10-03 07:25:00|20530.7|20515.7|20535.7|20520.7|20573.2|20558.2|20510.7|20495.7|380
1664782200000|2022-10-03 07:30:00|20538.2|20523.2|20515.7|20500.7|20553.2|20538.2|20500.7|20485.7|375
1664782500000|2022-10-03 07:35:00|20518.2|20503.2|20465.7|20450.7|20518.2|20503.2|20458.2|20443.2|475
1664782800000|2022-10-03 07:40:00|20468.2|20453.2|20480.7|20465.7|20503.2|20488.2|20453.2|20438.2|350
1664783100000|2022-10-03 07:45:00|20475.7|20460.7|20495.5|20480.5|20503|20488|20462.8|20447.8|204
1664783400000|2022-10-03 07:50:00|20493|20478|20460.5|20445.5|20498|20483|20448|20433|192
1664783700000|2022-10-03 07:55:00|20458|20443|20483|20468|20498|20483|20453|20438|149
1664784000000|2022-10-03 08:00:00|20478|20463|20388|20373|20478|20463|20378|20363|358
1664784300000|2022-10-03 08:05:00|20390.5|20375.5|20383|20368|20403|20388|20373|20358|377
1664784600000|2022-10-03 08:10:00|20378|20363|20425.5|20410.5|20430.5|20415.5|20368|20353|274
1664784900000|2022-10-03 08:15:00|20423|20408|20448|20433|20460.5|20445.5|20423|20408|215
1664785200000|2022-10-03 08:20:00|20445.5|20430.5|20470.5|20455.5|20480.5|20465.5|20433|20418|200
1664785500000|2022-10-03 08:25:00|20468|20453|20435.5|20420.5|20483|20468|20428|20413|149
1664785800000|2022-10-03 08:30:00|20433|20418|20470.5|20455.5|20478|20463|20405.5|20390.5|243
1664786100000|2022-10-03 08:35:00|20468|20453|20463|20448|20483|20468|20453|20438|198
1664786400000|2022-10-03 08:40:00|20458|20443|20478|20463|20483|20468|20453|20438|169
1664786700000|2022-10-03 08:45:00|20475.5|20460.5|20478|20463|20493|20478|20463|20448|175
1664787000000|2022-10-03 08:50:00|20475.5|20460.5|20498|20483|20503|20488|20475.5|20460.5|95
1664787300000|2022-10-03 08:55:00|20500.5|20485.5|20508|20493|20508|20493|20483|20468|128
1664787600000|2022-10-03 09:00:00|20510.5|20495.5|20458|20443|20510.5|20495.5|20453|20438|188
1664787900000|2022-10-03 09:05:00|20453|20438|20433|20418|20468|20453|20423|20408|270
1664788200000|2022-10-03 09:10:00|20435.5|20420.5|20463|20448|20468|20453|20435.5|20420.5|148
1664788500000|2022-10-03 09:15:00|20465.5|20450.5|20495.5|20480.5|20508|20493|20463|20448|147
1664788800000|2022-10-03 09:20:00|20493|20478|20545.5|20530.5|20548|20533|20493|20478|134
1664789100000|2022-10-03 09:25:00|20543|20528|20545.5|20530.5|20553|20538|20513|20498|188
1664789400000|2022-10-03 09:30:00|20548|20533|20560.5|20545.5|20563|20548|20540.5|20525.5|157
1664789700000|2022-10-03 09:35:00|20558|20543|20555.5|20540.5|20583|20568|20548|20533|171
1664790000000|2022-10-03 09:40:00|20553|20538|20563|20548|20588|20573|20548|20533|225
1664790300000|2022-10-03 09:45:00|20565.5|20550.5|20563|20548|20568|20553|20548|20533|69
1664790600000|2022-10-03 09:50:00|20558|20543|20583|20568|20588|20573|20548|20533|199
1664790900000|2022-10-03 09:55:00|20580.5|20565.5|20573|20558|20598|20583|20573|20558|141
1664791200000|2022-10-03 10:00:00|20570.5|20555.5|20593|20578|20598|20583|20568|20553|122
1664791500000|2022-10-03 10:05:00|20588|20573|20580.5|20565.5|20593|20578|20573|20558|118
1664791800000|2022-10-03 10:10:00|20578|20563|20573|20558|20613|20598|20573|20558|237
1664792100000|2022-10-03 10:15:00|20578|20563|20598|20583|20598|20583|20558|20543|178
1664792400000|2022-10-03 10:20:00|20595.5|20580.5|20598|20583|20608|20593|20578|20563|155
1664792700000|2022-10-03 10:25:00|20593|20578|20610.5|20595.5|20613|20598|20583|20568|135
1664793000000|2022-10-03 10:30:00|20608|20593|20598|20583|20613|20598|20588|20573|76
1664793300000|2022-10-03 10:35:00|20595.5|20580.5|20573|20558|20598|20583|20573|20558|93
1664793600000|2022-10-03 10:40:00|20578|20563|20590.5|20575.5|20593|20578|20568|20553|66
1664793900000|2022-10-03 10:45:00|20588|20573|20648|20633|20648|20633|20588|20573|182
1664794200000|2022-10-03 10:50:00|20643|20628|20638|20623|20653|20638|20623|20608|251
1664794500000|2022-10-03 10:55:00|20633|20618|20668|20653|20673|20658|20633|20618|207
1664794800000|2022-10-03 11:00:00|20663|20648|20668|20653|20678|20663|20648|20633|202
1664795100000|2022-10-03 11:05:00|20665.5|20650.5|20678|20663|20683|20668|20658|20643|127
1664795400000|2022-10-03 11:10:00|20673|20658|20683|20668|20688|20673|20648|20633|151
1664795700000|2022-10-03 11:15:00|20680.5|20665.5|20683|20668|20698|20683|20678|20663|93
1664796000000|2022-10-03 11:20:00|20685.5|20670.5|20693|20678|20693|20678|20673|20658|79
1664796300000|2022-10-03 11:25:00|20690.5|20675.5|20693|20678|20703|20688|20683|20668|138
1664796600000|2022-10-03 11:30:00|20695.5|20680.5|20693|20678|20705.5|20690.5|20675.5|20660.5|155
1664796900000|2022-10-03 11:35:00|20695.5|20680.5|20708|20693|20718|20703|20693|20678|181
1664797200000|2022-10-03 11:40:00|20710.5|20695.5|20715.6|20700.6|20723.1|20708.1|20708.1|20693.1|94
1664797500000|2022-10-03 11:45:00|20713.1|20698.1|20708.1|20693.1|20738.1|20723.1|20708.1|20693.1|130
1664797800000|2022-10-03 11:50:00|20705.6|20690.6|20725.6|20710.6|20730.6|20715.6|20700.6|20685.6|91
1664798100000|2022-10-03 11:55:00|20730.6|20715.6|20760.6|20745.6|20760.6|20745.6|20715.6|20700.6|231
1664798400000|2022-10-03 12:00:00|20758.1|20743.1|20763.1|20748.1|20785.6|20770.6|20750.6|20735.6|240
1664798700000|2022-10-03 12:05:00|20760.6|20745.6|20775.6|20760.6|20775.6|20760.6|20740.6|20725.6|120
1664799000000|2022-10-03 12:10:00|20770.6|20755.6|20765.6|20750.6|20773.1|20758.1|20740.6|20725.6|150
1664799300000|2022-10-03 12:15:00|20763.1|20748.1|20753.1|20738.1|20765.6|20750.6|20740.6|20725.6|117
1664799600000|2022-10-03 12:20:00|20755.6|20740.6|20785.6|20770.6|20790.6|20775.6|20750.6|20735.6|178
1664799900000|2022-10-03 12:25:00|20783.1|20768.1|20790.6|20775.6|20795.6|20780.6|20780.6|20765.6|247
1664800200000|2022-10-03 12:30:00|20793.1|20778.1|20825.6|20810.6|20835.6|20820.6|20783.1|20768.1|345
1664800500000|2022-10-03 12:35:00|20828.1|20813.1|20805.6|20790.6|20830.6|20815.6|20790.6|20775.6|86
1664800800000|2022-10-03 12:40:00|20808.1|20793.1|20835.6|20820.6|20838.1|20823.1|20808.1|20793.1|174
1664801100000|2022-10-03 12:45:00|20833.1|20818.1|20840.6|20825.6|20848.1|20833.1|20820.6|20805.6|163
1664801400000|2022-10-03 12:50:00|20845.6|20830.6|20855.6|20840.6|20875.6|20860.6|20840.6|20825.6|207
1664801700000|2022-10-03 12:55:00|20860.6|20845.6|20855.6|20840.6|20875.6|20860.6|20850.6|20835.6|175
1664802000000|2022-10-03 13:00:00|20860.6|20845.6|20870.6|20855.6|20870.6|20855.6|20850.6|20835.6|204
1664802300000|2022-10-03 13:05:00|20865.6|20850.6|20893.1|20878.1|20900.6|20885.6|20860.6|20845.6|261
1664802600000|2022-10-03 13:10:00|20895.6|20880.6|20905.6|20890.6|20910.6|20895.6|20880.6|20865.6|190
1664802900000|2022-10-03 13:15:00|20908.1|20893.1|20920.6|20905.6|20930.6|20915.6|20900.6|20885.6|265
1664803200000|2022-10-03 13:20:00|20923.1|20908.1|20890.6|20875.6|20925.6|20910.6|20890.6|20875.6|143
1664803500000|2022-10-03 13:25:00|20888.1|20873.1|20885.6|20870.6|20890.6|20875.6|20865.6|20850.6|182
1664803800000|2022-10-03 13:30:00|20888.1|20873.1|20860.6|20845.6|20903.1|20888.1|20845.6|20830.6|293
1664804100000|2022-10-03 13:35:00|20858.1|20843.1|20815.6|20800.6|20868.1|20853.1|20810.6|20795.6|360
1664804400000|2022-10-03 13:40:00|20813.1|20798.1|20860.6|20845.6|20868.1|20853.1|20795.6|20780.6|419
1664804700000|2022-10-03 13:45:00|20863.1|20848.1|20893.1|20878.1|20910.6|20895.6|20855.6|20840.6|366
1664805000000|2022-10-03 13:50:00|20895.6|20880.6|20860.6|20845.6|20905.6|20890.6|20840.6|20825.6|435
1664805300000|2022-10-03 13:55:00|20855.6|20840.6|20810.6|20795.6|20860.6|20845.6|20800.6|20785.6|306
1664805600000|2022-10-03 14:00:00|20825.6|20810.6|20890.6|20875.6|20920.6|20905.6|20825.6|20810.6|783
1664805900000|2022-10-03 14:05:00|20893.1|20878.1|20933.1|20918.1|20960.6|20945.6|20890.6|20875.6|433
1664806200000|2022-10-03 14:10:00|20933.9|20918.9|20921.4|20906.4|20951.4|20936.4|20916.4|20901.4|324
1664806500000|2022-10-03 14:15:00|20916.4|20901.4|20911.4|20896.4|20921.4|20906.4|20881.4|20866.4|330
1664806800000|2022-10-03 14:20:00|20913.9|20898.9|20951.4|20936.4|20951.4|20936.4|20911.4|20896.4|286
1664807100000|2022-10-03 14:25:00|20946.4|20931.4|20931.4|20916.4|20971.4|20956.4|20926.4|20911.4|328
1664807400000|2022-10-03 14:30:00|20936.4|20921.4|20941.4|20926.4|20951.4|20936.4|20911.4|20896.4|270
1664807700000|2022-10-03 14:35:00|20943.9|20928.9|20941.4|20926.4|20961.4|20946.4|20928.9|20913.9|236
1664808000000|2022-10-03 14:40:00|20943.9|20928.9|20941.4|20926.4|20946.4|20931.4|20906.4|20891.4|243
1664808300000|2022-10-03 14:45:00|20943.9|20928.9|20956.4|20941.4|20961.4|20946.4|20926.4|20911.4|201
1664808600000|2022-10-03 14:50:00|20961.4|20946.4|20941.4|20926.4|20961.4|20946.4|20918.9|20903.9|174
1664808900000|2022-10-03 14:55:00|20938.9|20923.9|20943.9|20928.9|20966.4|20951.4|20931.4|20916.4|195
1664809200000|2022-10-03 15:00:00|20946.4|20931.4|20936.4|20921.4|20946.4|20931.4|20928.9|20913.9|188
1664809500000|2022-10-03 15:05:00|20941.4|20926.4|20951.4|20936.4|20951.4|20936.4|20926.4|20911.4|175
1664809800000|2022-10-03 15:10:00|20953.9|20938.9|20946.4|20931.4|20966.4|20951.4|20908.9|20893.9|308
1664810100000|2022-10-03 15:15:00|20941.4|20926.4|20941.4|20926.4|20961.4|20946.4|20931.4|20916.4|264
1664810400000|2022-10-03 15:20:00|20943.9|20928.9|20943.9|20928.9|20948.9|20933.9|20931.4|20916.4|213
1664810700000|2022-10-03 15:25:00|20946.4|20931.4|20936.4|20921.4|20946.4|20931.4|20918.9|20903.9|420
1664811000000|2022-10-03 15:30:00|20933.9|20918.9|20976.4|20961.4|20978.9|20963.9|20926.4|20911.4|1076
1664811300000|2022-10-03 15:35:00|20978.9|20963.9|20931.4|20916.4|20978.9|20963.9|20921.4|20906.4|369
1664811600000|2022-10-03 15:40:00|20933.9|20918.9|20911.4|20896.4|20933.9|20918.9|20901.4|20886.4|109
1664811900000|2022-10-03 15:45:00|20913.9|20898.9|20921.4|20906.4|20923.9|20908.9|20906.4|20891.4|191
1664812200000|2022-10-03 15:50:00|20923.9|20903.9|20923.9|20903.9|20938.9|20918.9|20918.9|20898.9|142
1664812500000|2022-10-03 15:55:00|20918.9|20898.9|20923.9|20903.9|20928.9|20908.9|20903.9|20883.9|60
1664812800000|2022-10-03 16:00:00|20928.9|20898.9|20938.9|20918.9|20948.9|20928.9|20923.9|20898.9|85
1664813100000|2022-10-03 16:05:00|20943.9|20923.9|20968.9|20948.9|20968.9|20948.9|20933.9|20913.9|40
1664813400000|2022-10-03 16:10:00|20963.9|20943.9|20968.9|20943.9|20983.9|20963.9|20963.9|20943.9|34
1664813700000|2022-10-03 16:15:00|20963.9|20948.9|20958.9|20933.9|20968.9|20948.9|20948.9|20923.9|13
1664814000000|2022-10-03 16:20:00|20953.9|20938.9|20958.9|20933.9|20963.9|20938.9|20928.9|20903.9|35
1664814300000|2022-10-03 16:25:00|20953.9|20938.9|20938.9|20918.9|20963.9|20943.9|20933.9|20908.9|41
1664814600000|2022-10-03 16:30:00|20933.9|20913.9|20953.9|20933.9|20953.9|20933.9|20923.9|20903.9|20
1664814900000|2022-10-03 16:35:00|20948.9|20928.9|20948.9|20928.9|20953.9|20933.9|20928.9|20908.9|79
1664815200000|2022-10-03 16:40:00|20943.9|20923.9|20943.9|20918.9|20953.9|20933.9|20933.9|20913.9|9
1664815500000|2022-10-03 16:45:00|20938.9|20913.9|20933.9|20913.9|20948.9|20923.9|20933.9|20913.9|10
1664815800000|2022-10-03 16:50:00|20938.9|20918.9|20918.9|20898.9|20938.9|20918.9|20908.9|20888.9|37
1664816100000|2022-10-03 16:55:00|20913.9|20893.9|20938.9|20918.9|20938.9|20918.9|20908.9|20888.9|18
1664816400000|2022-10-03 17:00:00|20943.9|20923.9|20943.9|20923.9|20948.9|20928.9|20933.9|20908.9|8
1664816700000|2022-10-03 17:05:00|20948.9|20928.9|20968.9|20948.9|20973.9|20953.9|20943.9|20918.9|21
1664817000000|2022-10-03 17:10:00|20973.9|20943.9|20953.9|20933.9|20973.9|20948.9|20948.9|20923.9|13
1664817300000|2022-10-03 17:15:00|20948.9|20928.9|20953.9|20933.9|20963.9|20943.9|20948.9|20928.9|15
1664817600000|2022-10-03 17:20:00|20958.9|20938.9|20978.9|20958.9|20988.9|20963.9|20953.9|20933.9|36
1664817900000|2022-10-03 17:25:00|20983.9|20953.9|20963.9|20943.9|20983.9|20963.9|20958.9|20938.9|20
1664818200000|2022-10-03 17:30:00|20968.9|20948.9|20988.9|20968.9|20988.9|20968.9|20963.9|20943.9|15
1664818500000|2022-10-03 17:35:00|20983.9|20963.9|20983.9|20958.9|20993.9|20973.9|20978.9|20958.9|32
1664818800000|2022-10-03 17:40:00|20988.9|20963.9|20983.9|20958.9|20988.9|20968.9|20978.9|20958.9|9
1664819100000|2022-10-03 17:45:00|20978.9|20963.9|20983.9|20963.9|20993.9|20973.9|20978.9|20958.9|19
1664819400000|2022-10-03 17:50:00|20978.9|20958.9|20983.9|20958.9|20988.9|20963.9|20973.9|20953.9|13
1664819700000|2022-10-03 17:55:00|20978.9|20953.9|20978.9|20953.9|20983.9|20958.9|20973.9|20953.9|11
1664820000000|2022-10-03 18:00:00|20983.9|20958.9|20988.9|20968.9|20993.9|20973.9|20983.9|20953.9|18
1664820300000|2022-10-03 18:05:00|20993.9|20973.9|21003.9|20978.9|21008.9|20988.9|20988.9|20968.9|37
1664820600000|2022-10-03 18:10:00|20998.9|20983.9|21018.9|20993.9|21018.9|20998.9|20998.9|20978.9|15
1664820900000|2022-10-03 18:15:00|21013.9|20988.9|21018.9|20993.9|21023.9|20998.9|21008.9|20988.9|24
1664821200000|2022-10-03 18:20:00|21023.9|20998.9|21023.9|21003.9|21028.9|21003.9|21013.9|20993.9|17
1664821500000|2022-10-03 18:25:00|21018.9|20998.9|21041.4|21026.4|21053.9|21028.9|21018.9|20998.9|28
1664821800000|2022-10-03 18:30:00|21038.9|21023.9|21048.9|21033.9|21051.4|21036.4|21036.4|21021.4|35
1664822100000|2022-10-03 18:35:00|21051.4|21036.4|21048.9|21033.9|21056.4|21041.4|21046.4|21031.4|16
1664822400000|2022-10-03 18:40:00|21051.4|21036.4|21056.4|21041.4|21058.9|21043.9|21048.9|21033.9|12
1664822700000|2022-10-03 18:45:00|21053.9|21038.9|21058.9|21043.9|21066.4|21051.4|21051.4|21036.4|62
1664823000000|2022-10-03 18:50:00|21061.4|21046.4|21076.4|21061.4|21076.4|21061.4|21058.9|21043.9|17
1664823300000|2022-10-03 18:55:00|21078.9|21063.9|21076.4|21061.4|21088.9|21073.9|21066.4|21051.4|55
1664823600000|2022-10-03 19:00:00|21073.9|21058.9|21063.9|21048.9|21078.9|21063.9|21061.4|21046.4|15
1664823900000|2022-10-03 19:05:00|21066.4|21051.4|21073.9|21058.9|21081.4|21066.4|21066.4|21051.4|17
1664824200000|2022-10-03 19:10:00|21071.4|21056.4|21066.4|21051.4|21073.9|21058.9|21061.4|21046.4|11
1664824500000|2022-10-03 19:15:00|21063.9|21048.9|21056.4|21041.4|21066.4|21051.4|21041.4|21026.4|47
1664824800000|2022-10-03 19:20:00|21061.4|21046.4|21066.4|21051.4|21066.4|21051.4|21056.4|21041.4|31
1664825100000|2022-10-03 19:25:00|21063.9|21048.9|21058.9|21043.9|21071.4|21056.4|21056.4|21041.4|28
1664825400000|2022-10-03 19:30:00|21056.4|21041.4|21053.9|21038.9|21068.9|21053.9|21041.4|21026.4|43
1664825700000|2022-10-03 19:35:00|21051.4|21036.4|21046.4|21031.4|21066.4|21051.4|21046.4|21031.4|78
1664826000000|2022-10-03 19:40:00|21041.4|21026.4|21036.4|21021.4|21053.9|21038.9|21036.4|21021.4|40
1664826300000|2022-10-03 19:45:00|21031.4|21016.4|21021.4|21006.4|21043.9|21028.9|21021.4|21006.4|48
1664826600000|2022-10-03 19:50:00|21023.9|21008.9|21008.9|20993.9|21023.9|21008.9|20996.4|20981.4|66
1664826900000|2022-10-03 19:55:00|21006.4|20991.4|20981.4|20966.4|21006.4|20991.4|20976.4|20961.4|47
1664827200000|2022-10-03 20:00:00|20998.6|20958.6|21033.4|20993.4|21042.2|21002.2|20998.5|20958.5|0
1664827500000|2022-10-03 20:05:00|21033.5|20993.5|21028.9|20988.9|21042.2|21002.2|21027.6|20987.6|0
1664827800000|2022-10-03 20:10:00|21030.7|20990.7|21028.9|20988.9|21044.5|21004.5|21026.4|20986.4|0
1664828100000|2022-10-03 20:15:00|21030.7|20990.7|21026.4|20986.4|21037|20997|21025.1|20985.1|0
1664828400000|2022-10-03 20:20:00|21027|20987|21030.7|20990.7|21032|20992|21027|20987|0
1664828700000|2022-10-03 20:25:00|21030.8|20990.8|21036.3|20996.3|21037.6|20997.6|21027.6|20987.6|0
1664829000000|2022-10-03 20:30:00|21036.4|20996.4|21036.3|20996.3|21038.8|20998.8|21034.5|20994.5|0
1664829300000|2022-10-03 20:35:00|21036.4|20996.4|21033.6|20993.6|21040.7|21000.7|21031.1|20991.1|0
1664829600000|2022-10-03 20:40:00|21033|20993|21029.8|20989.8|21033.6|20993.6|21028|20988|0
1664829900000|2022-10-03 20:45:00|21028|20988|21026.7|20986.7|21031.1|20991.1|21026.1|20986.1|0
1664830200000|2022-10-03 20:50:00|21026.8|20986.8|21025.5|20985.5|21027.4|20987.4|21024.2|20984.2|0
1664830500000|2022-10-03 20:55:00|21025.4|20985.4|21025.5|20985.5|21026.7|20986.7|21022.4|20982.4|0
1664830800000|2022-10-03 21:00:00|21026.1|20986.1|21023|20983|21026.7|20986.7|21020.5|20980.5|0
1664831100000|2022-10-03 21:05:00|21023.6|20983.6|21023.6|20983.6|21024.2|20984.2|21023|20983|0
1664831400000|2022-10-03 21:10:00|21023|20983|21024.9|20984.9|21025.5|20985.5|21023|20983|0
1664831700000|2022-10-03 21:15:00|21025.5|20985.5|21024.2|20984.2|21025.5|20985.5|21023.6|20983.6|0
1664832000000|2022-10-03 21:20:00|21023.6|20983.6|21026.1|20986.1|21026.7|20986.7|21023.6|20983.6|0
1664832300000|2022-10-03 21:25:00|21026.2|20986.2|21028|20988|21030.5|20990.5|21026.2|20986.2|0
1664832600000|2022-10-03 21:30:00|21028.6|20988.6|21029.9|20989.9|21029.9|20989.9|21028.6|20988.6|0
1664832900000|2022-10-03 21:35:00|21030.5|20990.5|21026.4|20986.4|21030.5|20990.5|21025.1|20985.1|0
1664833200000|2022-10-03 21:40:00|21027.6|20987.6|21027|20987|21027.6|20987.6|21025.1|20985.1|0
1664833500000|2022-10-03 21:45:00|21026.9|20986.9|21029.5|20989.5|21029.5|20989.5|21025.7|20985.7|0
1664833800000|2022-10-03 21:50:00|21030.1|20990.1|21028.9|20988.9|21030.1|20990.1|21028.2|20988.2|0
1664834100000|2022-10-03 21:55:00|21030.1|20990.1|21031.4|20991.4|21031.4|20991.4|21028.2|20988.2|0
1664834400000|2022-10-03 22:00:00|21031.5|20991.5|21046.3|21006.3|21058.8|21018.8|21031.5|20991.5|0
1664834700000|2022-10-03 22:05:00|21045.1|21005.1|21050.1|21010.1|21051.9|21011.9|21042|21002|0
1664835000000|2022-10-03 22:10:00|21051.9|21011.9|21042|21002|21053.2|21013.2|21042|21002|0
1664835300000|2022-10-03 22:15:00|21041.9|21001.9|21031.3|20991.3|21043.2|21003.2|21030.7|20990.7|0
1664835600000|2022-10-03 22:20:00|21031.4|20991.4|21028.9|20988.9|21033.2|20993.2|21025.1|20985.1|0
1664835900000|2022-10-03 22:25:00|21028.8|20988.8|21015.2|20975.2|21030.7|20990.7|21012|20972|0
1664836200000|2022-10-03 22:30:00|21015.3|20975.3|20989|20949|21018.3|20978.3|20980.3|20940.3|0
1664836500000|2022-10-03 22:35:00|20990.2|20950.2|20984|20944|20995.8|20955.8|20981.5|20941.5|0
1664836800000|2022-10-03 22:40:00|20984.6|20944.6|21008.3|20968.3|21014|20974|20984.6|20944.6|0
1664837100000|2022-10-03 22:45:00|21008.4|20968.4|20997.1|20957.1|21015.8|20975.8|20995.8|20955.8|0
1664837400000|2022-10-03 22:50:00|20999|20959|21002.7|20962.7|21002.7|20962.7|20999|20959|0
1664837700000|2022-10-03 22:55:00|21001.5|20961.5|21002.7|20962.7|21014|20974|21000.2|20960.2|0
1664838000000|2022-10-03 23:00:00|21002.8|20962.8|21023.9|20983.9|21027|20987|21000.2|20960.2|0
1664838300000|2022-10-03 23:05:00|21024|20984|21025.8|20985.8|21027|20987|21015.8|20975.8|0
1664838600000|2022-10-03 23:10:00|21027|20987|21025.8|20985.8|21032.7|20992.7|21015.8|20975.8|0
1664838900000|2022-10-03 23:15:00|21026.4|20986.4|21045.1|21005.1|21045.1|21005.1|21025.8|20985.8|0
1664839200000|2022-10-03 23:20:00|21044.5|21004.5|21056.4|21016.4|21065.1|21025.1|21041.4|21001.4|0
1664839500000|2022-10-03 23:25:00|21055.8|21015.8|21059.5|21019.5|21062.6|21022.6|21050.8|21010.8|0
1664839800000|2022-10-03 23:30:00|21060.7|21020.7|21055.1|21015.1|21070.7|21030.7|21053.9|21013.9|0
1664840100000|2022-10-03 23:35:00|21053.9|21013.9|21050.1|21010.1|21056.4|21016.4|21048.3|21008.3|0
1664840400000|2022-10-03 23:40:00|21050.2|21010.2|21051.4|21011.4|21062.6|21022.6|21043.9|21003.9|0
1664840700000|2022-10-03 23:45:00|21052.6|21012.6|21072|21032|21073.8|21033.8|21047|21007|0
1664841000000|2022-10-03 23:50:00|21071.4|21031.4|21058.2|21018.2|21077.6|21037.6|21053.9|21013.9|0
1664841300000|2022-10-03 23:55:00|21058.3|21018.3|21071.3|21031.3|21072.6|21032.6|21056.4|21016.4|0
1664841600000|2022-10-04 00:00:00|21070.7|21030.7|21068.2|21028.2|21073.8|21033.8|21058.2|21018.2|0
1664841900000|2022-10-04 00:05:00|21068.3|21028.3|21087.6|21047.6|21087.6|21047.6|21068.3|21028.3|0
1664842200000|2022-10-04 00:10:00|21089.4|21049.4|21082.1|21042.1|21091.9|21051.9|21063.4|21023.4|0
1664842500000|2022-10-04 00:15:00|21081.5|21041.5|21172.6|21132.6|21185.1|21145.1|21079.6|21039.6|0
1664842800000|2022-10-04 00:20:00|21172.7|21132.7|21154.1|21114.1|21184.9|21144.9|21154.1|21114.1|0
1664843100000|2022-10-04 00:25:00|21154.2|21114.2|21166.3|21126.3|21166.6|21126.6|21154|21114|0
1664843400000|2022-10-04 00:30:00|21166.4|21126.4|21160.1|21120.1|21166.4|21126.4|21157.1|21117.1|0
1664843700000|2022-10-04 00:35:00|21154|21114|21159.9|21119.9|21166|21126|21147.7|21107.7|0
1664844000000|2022-10-04 00:40:00|21159.8|21119.8|21152.7|21112.7|21166.1|21126.1|21147.5|21107.5|0
1664844300000|2022-10-04 00:45:00|21152.6|21112.6|21170.9|21130.9|21171|21131|21149.5|21109.5|0
1664844600000|2022-10-04 00:50:00|21164.9|21124.9|21189.3|21149.3|21189.3|21149.3|21164.7|21124.7|0
1664844900000|2022-10-04 00:55:00|21189.4|21149.4|21195.7|21155.7|21207.9|21167.9|21186.4|21146.4|0
1664845200000|2022-10-04 01:00:00|21195.6|21155.6|21195.5|21155.5|21201.7|21161.7|21189.4|21149.4|0
1664845500000|2022-10-04 01:05:00|21195.6|21155.6|21195.6|21155.6|21201.7|21161.7|21189.4|21149.4|0
1664845800000|2022-10-04 01:10:00|21195.7|21155.7|21183|21143|21195.7|21155.7|21183|21143|0
1664846100000|2022-10-04 01:15:00|21183.1|21143.1|21207.5|21167.5|21207.6|21167.6|21176.9|21136.9|0
1664846400000|2022-10-04 01:20:00|21201.5|21161.5|21195|21155|21219.8|21179.8|21188.9|21148.9|0
1664846700000|2022-10-04 01:25:00|21195.1|21155.1|21201.4|21161.4|21201.5|21161.5|21189|21149|0
1664847000000|2022-10-04 01:30:00|21201.3|21161.3|21201.1|21161.1|21225.8|21185.8|21195|21155|0
1664847300000|2022-10-04 01:35:00|21195|21155|21207.2|21167.2|21207.4|21167.4|21195|21155|0
1664847600000|2022-10-04 01:40:00|21207.1|21167.1|21207.2|21167.2|21213.2|21173.2|21201|21161|0
1664847900000|2022-10-04 01:45:00|21207.1|21167.1|21207.3|21167.3|21213.4|21173.4|21201|21161|0
1664848200000|2022-10-04 01:50:00|21207.4|21167.4|21207.2|21167.2|21213.5|21173.5|21197.9|21157.9|0
1664848500000|2022-10-04 01:55:00|21207.3|21167.3|21176.3|21136.3|21207.3|21167.3|21176.3|21136.3|0
1664848800000|2022-10-04 02:00:00|21176.4|21136.4|21182.4|21142.4|21188.7|21148.7|21176.2|21136.2|0
1664849100000|2022-10-04 02:05:00|21176.4|21136.4|21145.3|21105.3|21176.4|21136.4|21145.3|21105.3|0
1664849400000|2022-10-04 02:10:00|21145.2|21105.2|21151.5|21111.5|21157.8|21117.8|21145.2|21105.2|0
1664849700000|2022-10-04 02:15:00|21151.6|21111.6|21157.6|21117.6|21163.8|21123.8|21145.1|21105.1|0
1664850000000|2022-10-04 02:20:00|21157.5|21117.5|21145.4|21105.4|21157.7|21117.7|21145.3|21105.3|0
1664850300000|2022-10-04 02:25:00|21145.5|21105.5|21164|21124|21164.2|21124.2|21145.5|21105.5|0
1664850600000|2022-10-04 02:30:00|21164.1|21124.1|21176.4|21136.4|21176.5|21136.5|21164|21124|0
1664850900000|2022-10-04 02:35:00|21176.5|21136.5|21182.5|21142.5|21182.5|21142.5|21176.3|21136.3|0
1664851200000|2022-10-04 02:40:00|21182.4|21142.4|21182.5|21142.5|21188.8|21148.8|21176.4|21136.4|0
1664851500000|2022-10-04 02:45:00|21182.6|21142.6|21163.9|21123.9|21182.6|21142.6|21163.9|21123.9|0
1664851800000|2022-10-04 02:50:00|21164.1|21124.1|21189|21149|21195.2|21155.2|21164.1|21124.1|0
1664852100000|2022-10-04 02:55:00|21188.9|21148.9|21189.2|21149.2|21195.2|21155.2|21182.9|21142.9|0
1664852400000|2022-10-04 03:00:00|21195.2|21155.2|21189.1|21149.1|21195.2|21155.2|21182.9|21142.9|0
1664852700000|2022-10-04 03:05:00|21189.2|21149.2|21176.8|21136.8|21189.2|21149.2|21170.7|21130.7|0
1664853000000|2022-10-04 03:10:00|21170.7|21130.7|21177.4|21137.4|21183.1|21143.1|21170.7|21130.7|0
1664853300000|2022-10-04 03:15:00|21177.5|21137.5|21189.8|21149.8|21189.8|21149.8|21177.5|21137.5|0
1664853600000|2022-10-04 03:20:00|21189.7|21149.7|21190.1|21150.1|21190.1|21150.1|21183.6|21143.6|0
1664853900000|2022-10-04 03:25:00|21190|21150|21177.9|21137.9|21190|21150|21177.9|21137.9|0
1664854200000|2022-10-04 03:30:00|21178|21138|21214.6|21174.6|21214.7|21174.7|21178|21138|0
1664854500000|2022-10-04 03:35:00|21214.7|21174.7|21226.9|21186.9|21227.1|21187.1|21214.6|21174.6|0
1664854800000|2022-10-04 03:40:00|21226.8|21186.8|21251.7|21211.7|21258.1|21218.1|21226.8|21186.8|0
1664855100000|2022-10-04 03:45:00|21251.6|21211.6|21250.9|21210.9|21263.5|21223.5|21245.1|21205.1|0
1664855400000|2022-10-04 03:50:00|21251|21211|21263.5|21223.5|21263.5|21223.5|21250.9|21210.9|0
1664855700000|2022-10-04 03:55:00|21269.6|21229.6|21267.9|21227.9|21269.8|21229.8|21260.4|21220.4|0
1664856000000|2022-10-04 04:00:00|21268.2|21228.2|21269.2|21229.2|21275.6|21235.6|21268.2|21228.2|0
1664856300000|2022-10-04 04:05:00|21275.2|21235.2|21262.8|21222.8|21275.2|21235.2|21262.7|21222.7|0
1664856600000|2022-10-04 04:10:00|21262.9|21222.9|21268.4|21228.4|21268.5|21228.5|21256.1|21216.1|0
1664856900000|2022-10-04 04:15:00|21265.4|21225.4|21262.4|21222.4|21268.6|21228.6|21259.3|21219.3|0
1664857200000|2022-10-04 04:20:00|21262.3|21222.3|21268.2|21228.2|21274.4|21234.4|21256.3|21216.3|0
1664857500000|2022-10-04 04:25:00|21268.3|21228.3|21274.3|21234.3|21280.5|21240.5|21268.1|21228.1|0
1664857800000|2022-10-04 04:30:00|21274.4|21234.4|21293.2|21253.2|21293.4|21253.4|21271.3|21231.3|0
1664858100000|2022-10-04 04:35:00|21287.1|21247.1|21312.1|21272.1|21312.3|21272.3|21287.1|21247.1|0
1664858400000|2022-10-04 04:40:00|21306|21266|21299.7|21259.7|21312.2|21272.2|21299.6|21259.6|0
1664858700000|2022-10-04 04:45:00|21299.6|21259.6|21294.5|21254.5|21299.8|21259.8|21293.5|21253.5|0
1664859000000|2022-10-04 04:50:00|21294.4|21254.4|21294.6|21254.6|21300.8|21260.8|21288.3|21248.3|0
1664859300000|2022-10-04 04:55:00|21294.7|21254.7|21281.2|21241.2|21294.7|21254.7|21281.2|21241.2|0
1664859600000|2022-10-04 05:00:00|21275.2|21235.2|21278.2|21238.2|21281.4|21241.4|21268.9|21228.9|0
1664859900000|2022-10-04 05:05:00|21275.2|21235.2|21281.4|21241.4|21281.5|21241.5|21275|21235|0
1664860200000|2022-10-04 05:10:00|21281.6|21241.6|21298.3|21258.3|21298.3|21258.3|21281.6|21241.6|0
1664860500000|2022-10-04 05:15:00|21298.4|21258.4|21285.8|21245.8|21298.4|21258.4|21282.8|21242.8|0
1664860800000|2022-10-04 05:20:00|21285.9|21245.9|21273.9|21233.9|21285.9|21245.9|21267.2|21227.2|0
1664861100000|2022-10-04 05:25:00|21273.8|21233.8|21273.8|21233.8|21280|21240|21267.8|21227.8|0
1664861400000|2022-10-04 05:30:00|21273.7|21233.7|21273.6|21233.6|21276.9|21236.9|21267.4|21227.4|0
1664861700000|2022-10-04 05:35:00|21273.7|21233.7|21269.1|21229.1|21279.8|21239.8|21262.9|21222.9|0
1664862000000|2022-10-04 05:40:00|21269|21229|21275.5|21235.5|21275.5|21235.5|21263|21223|0
1664862300000|2022-10-04 05:45:00|21275.6|21235.6|21294.1|21254.1|21294.1|21254.1|21275.4|21235.4|0
1664862600000|2022-10-04 05:50:00|21294|21254|21281.6|21241.6|21294.1|21254.1|21281.5|21241.5|0
1664862900000|2022-10-04 05:55:00|21281.7|21241.7|21269.5|21229.5|21287.7|21247.7|21263.2|21223.2|0
1664863200000|2022-10-04 06:00:00|21263.5|21223.5|21261.4|21246.4|21269.6|21251.4|21231.4|21216.4|122
1664863500000|2022-10-04 06:05:00|21263.9|21248.9|21253.9|21238.9|21268.9|21253.9|21248.9|21233.9|100
1664863800000|2022-10-04 06:10:00|21251.4|21236.4|21243.9|21228.9|21251.4|21236.4|21231.4|21216.4|84
1664864100000|2022-10-04 06:15:00|21241.4|21226.4|21248.9|21233.9|21263.9|21248.9|21236.4|21221.4|108
1664864400000|2022-10-04 06:20:00|21246.4|21231.4|21253.9|21238.9|21261.4|21246.4|21231.4|21216.4|104
1664864700000|2022-10-04 06:25:00|21256.4|21241.4|21256.4|21241.4|21256.4|21241.4|21246.4|21231.4|27
1664865000000|2022-10-04 06:30:00|21258.9|21243.9|21281.4|21266.4|21293.9|21278.9|21256.4|21241.4|67
1664865300000|2022-10-04 06:35:00|21278.9|21263.9|21278.9|21263.9|21281.4|21266.4|21266.4|21251.4|24
1664865600000|2022-10-04 06:40:00|21276.4|21261.4|21253.9|21238.9|21276.4|21261.4|21248.9|21233.9|22
1664865900000|2022-10-04 06:45:00|21256.4|21241.4|21268.9|21253.9|21278.9|21263.9|21256.4|21241.4|49
1664866200000|2022-10-04 06:50:00|21266.4|21251.4|21273.9|21258.9|21276.4|21261.4|21248.9|21233.9|68
1664866500000|2022-10-04 06:55:00|21276.4|21261.4|21271.4|21256.4|21286.4|21271.4|21256.4|21241.4|105
1664866800000|2022-10-04 07:00:00|21291.4|21276.4|21256.4|21241.4|21291.4|21276.4|21206.4|21191.4|793
1664867100000|2022-10-04 07:05:00|21251.4|21236.4|21318.9|21303.9|21346.4|21331.4|21236.4|21221.4|644
1664867400000|2022-10-04 07:10:00|21321.4|21306.4|21371.4|21356.4|21378.9|21363.9|21296.4|21281.4|675
1664867700000|2022-10-04 07:15:00|21366.4|21351.4|21446.4|21431.4|21451.4|21436.4|21361.4|21346.4|533
1664868000000|2022-10-04 07:20:00|21448.9|21433.9|21428.9|21413.9|21476.4|21461.4|21423.9|21408.9|696
1664868300000|2022-10-04 07:25:00|21426.4|21411.4|21376.4|21361.4|21441.4|21426.4|21376.4|21361.4|395
1664868600000|2022-10-04 07:30:00|21371.4|21356.4|21408.9|21393.9|21431.4|21416.4|21366.4|21351.4|377
1664868900000|2022-10-04 07:35:00|21411.4|21396.4|21421.4|21406.4|21436.4|21421.4|21403.9|21388.9|287
1664869200000|2022-10-04 07:40:00|21422.1|21407.1|21402.1|21387.1|21432.1|21417.1|21382.1|21367.1|341
1664869500000|2022-10-04 07:45:00|21404.6|21389.6|21442.1|21427.1|21452.1|21437.1|21402.1|21387.1|383
1664869800000|2022-10-04 07:50:00|21437.1|21422.1|21439.6|21424.6|21454.6|21439.6|21432.1|21417.1|226
1664870100000|2022-10-04 07:55:00|21442.1|21427.1|21442.1|21427.1|21452.1|21437.1|21404.6|21389.6|231
1664870400000|2022-10-04 08:00:00|21447.1|21432.1|21487.1|21472.1|21487.1|21472.1|21447.1|21432.1|328
1664870700000|2022-10-04 08:05:00|21482.1|21467.1|21489.6|21474.6|21497.1|21482.1|21477.1|21462.1|229
1664871000000|2022-10-04 08:10:00|21492.1|21477.1|21487.1|21472.1|21517.1|21502.1|21469.6|21454.6|338
1664871300000|2022-10-04 08:15:00|21484.6|21469.6|21497.1|21482.1|21514.6|21499.6|21462.1|21447.1|202
1664871600000|2022-10-04 08:20:00|21494.6|21479.6|21472.1|21457.1|21517.1|21502.1|21469.6|21454.6|176
1664871900000|2022-10-04 08:25:00|21474.6|21459.6|21482.1|21467.1|21484.6|21469.6|21462.1|21447.1|134
1664872200000|2022-10-04 08:30:00|21477.1|21462.1|21487.1|21472.1|21492.1|21477.1|21472.1|21457.1|111
1664872500000|2022-10-04 08:35:00|21484.6|21469.6|21482.1|21467.1|21484.6|21469.6|21472.1|21457.1|105
1664872800000|2022-10-04 08:40:00|21484.6|21469.6|21459.6|21444.6|21497.1|21482.1|21447.1|21432.1|123
1664873100000|2022-10-04 08:45:00|21462.1|21447.1|21467.1|21452.1|21472.1|21457.1|21442.1|21427.1|178
1664873400000|2022-10-04 08:50:00|21464.6|21449.6|21454.6|21439.6|21487.1|21472.1|21452.1|21437.1|89
1664873700000|2022-10-04 08:55:00|21457.1|21442.1|21474.6|21459.6|21482.1|21467.1|21447.1|21432.1|83
1664874000000|2022-10-04 09:00:00|21477.1|21462.1|21499.6|21484.6|21512.1|21497.1|21474.6|21459.6|130
1664874300000|2022-10-04 09:05:00|21502.1|21487.1|21487.1|21472.1|21512.1|21497.1|21482.1|21467.1|264
1664874600000|2022-10-04 09:10:00|21492.1|21477.1|21427.1|21412.1|21497.1|21482.1|21422.1|21407.1|256
1664874900000|2022-10-04 09:15:00|21432.1|21417.1|21437.1|21422.1|21452.1|21437.1|21419.6|21404.6|171
1664875200000|2022-10-04 09:20:00|21439.6|21424.6|21447.1|21432.1|21449.6|21434.6|21427.1|21412.1|215
1664875500000|2022-10-04 09:25:00|21449.6|21434.6|21472.1|21457.1|21482.1|21467.1|21434.6|21419.6|100
1664875800000|2022-10-04 09:30:00|21469.6|21454.6|21452.1|21437.1|21469.6|21454.6|21437.1|21422.1|176
1664876100000|2022-10-04 09:35:00|21447.1|21432.1|21467.1|21452.1|21477.1|21462.1|21442.1|21427.1|95
1664876400000|2022-10-04 09:40:00|21469.6|21454.6|21477.1|21462.1|21487.1|21472.1|21462.1|21447.1|117
1664876700000|2022-10-04 09:45:00|21474.6|21459.6|21477.1|21462.1|21477.1|21462.1|21457.1|21442.1|95
1664877000000|2022-10-04 09:50:00|21479.6|21464.6|21517.1|21502.1|21534.6|21519.6|21477.1|21462.1|252
1664877300000|2022-10-04 09:55:00|21522.1|21507.1|21517.1|21502.1|21532.1|21517.1|21507.1|21492.1|129
1664877600000|2022-10-04 10:00:00|21512.1|21497.1|21502.1|21487.1|21527.1|21512.1|21502.1|21487.1|128
1664877900000|2022-10-04 10:05:00|21504.6|21489.6|21502.1|21487.1|21507.1|21492.1|21477.1|21462.1|100
1664878200000|2022-10-04 10:10:00|21507.1|21492.1|21509.6|21494.6|21537.1|21522.1|21494.6|21479.6|218
1664878500000|2022-10-04 10:15:00|21507.1|21492.1|21562.1|21547.1|21562.1|21547.1|21507.1|21492.1|192
1664878800000|2022-10-04 10:20:00|21564.6|21549.6|21557.1|21542.1|21572.1|21557.1|21547.1|21532.1|124
1664879100000|2022-10-04 10:25:00|21559.6|21544.6|21567.1|21552.1|21572.1|21557.1|21557.1|21542.1|199
1664879400000|2022-10-04 10:30:00|21572.1|21557.1|21577.1|21562.1|21592.1|21577.1|21562.1|21547.1|218
1664879700000|2022-10-04 10:35:00|21579.6|21564.6|21577.1|21562.1|21592.1|21577.1|21567.1|21552.1|95
1664880000000|2022-10-04 10:40:00|21574.6|21559.6|21572.1|21557.1|21577.1|21562.1|21557.1|21542.1|66
1664880300000|2022-10-04 10:45:00|21569.6|21554.6|21544.6|21529.6|21569.6|21554.6|21542.1|21527.1|85
1664880600000|2022-10-04 10:50:00|21542.1|21527.1|21527.1|21512.1|21562.1|21547.1|21522.1|21507.1|206
1664880900000|2022-10-04 10:55:00|21532.1|21517.1|21534.6|21519.6|21539.6|21524.6|21522.1|21507.1|331
1664881200000|2022-10-04 11:00:00|21532.1|21517.1|21532.1|21517.1|21547.1|21532.1|21527.1|21512.1|137
1664881500000|2022-10-04 11:05:00|21529.6|21514.6|21542.1|21527.1|21547.1|21532.1|21522.1|21507.1|157
1664881800000|2022-10-04 11:10:00|21544.6|21529.6|21539.6|21524.6|21557.1|21542.1|21537.1|21522.1|59
1664882100000|2022-10-04 11:15:00|21537.1|21522.1|21547.1|21532.1|21562.1|21547.1|21527.1|21512.1|126
1664882400000|2022-10-04 11:20:00|21549.6|21534.6|21524.6|21509.6|21552.1|21537.1|21517.1|21502.1|62
1664882700000|2022-10-04 11:25:00|21522.1|21507.1|21532.1|21517.1|21537.1|21522.1|21522.1|21507.1|46
1664883000000|2022-10-04 11:30:00|21534.6|21519.6|21549.6|21534.6|21557.1|21542.1|21532.1|21517.1|92
1664883300000|2022-10-04 11:35:00|21547.1|21532.1|21547.1|21532.1|21557.1|21542.1|21534.6|21519.6|83
1664883600000|2022-10-04 11:40:00|21542.2|21527.2|21547.2|21532.2|21552.2|21537.2|21527.2|21512.2|67
1664883900000|2022-10-04 11:45:00|21542.2|21527.2|21542.2|21527.2|21557.2|21542.2|21532.2|21517.2|72
1664884200000|2022-10-04 11:50:00|21544.7|21529.7|21572.2|21557.2|21572.2|21557.2|21539.7|21524.7|157
1664884500000|2022-10-04 11:55:00|21567.2|21552.2|21572.2|21557.2|21572.2|21557.2|21562.2|21547.2|88
1664884800000|2022-10-04 12:00:00|21569.7|21554.7|21572.2|21557.2|21577.2|21562.2|21557.2|21542.2|114
1664885100000|2022-10-04 12:05:00|21569.7|21554.7|21577.2|21562.2|21577.2|21562.2|21564.7|21549.7|95
1664885400000|2022-10-04 12:10:00|21572.2|21557.2|21574.7|21559.7|21582.2|21567.2|21562.2|21547.2|145
1664885700000|2022-10-04 12:15:00|21577.2|21562.2|21567.2|21552.2|21584.7|21569.7|21567.2|21552.2|50
1664886000000|2022-10-04 12:20:00|21564.7|21549.7|21529.7|21514.7|21567.2|21552.2|21517.2|21502.2|158
1664886300000|2022-10-04 12:25:00|21532.2|21517.2|21519.7|21504.7|21532.2|21517.2|21507.2|21492.2|136
1664886600000|2022-10-04 12:30:00|21522.2|21507.2|21537.2|21522.2|21542.2|21527.2|21512.2|21497.2|236
1664886900000|2022-10-04 12:35:00|21534.7|21519.7|21527.2|21512.2|21547.2|21532.2|21527.2|21512.2|150
1664887200000|2022-10-04 12:40:00|21529.7|21514.7|21532.2|21517.2|21547.2|21532.2|21527.2|21512.2|112
1664887500000|2022-10-04 12:45:00|21529.7|21514.7|21522.2|21507.2|21529.7|21514.7|21507.2|21492.2|54
1664887800000|2022-10-04 12:50:00|21519.7|21504.7|21532.2|21517.2|21542.2|21527.2|21512.2|21497.2|87
1664888100000|2022-10-04 12:55:00|21527.2|21512.2|21522.2|21507.2|21527.2|21512.2|21502.2|21487.2|76
1664888400000|2022-10-04 13:00:00|21519.7|21504.7|21517.2|21502.2|21522.2|21507.2|21502.2|21487.2|84
1664888700000|2022-10-04 13:05:00|21514.7|21499.7|21517.2|21502.2|21522.2|21507.2|21507.2|21492.2|70
1664889000000|2022-10-04 13:10:00|21514.7|21499.7|21497.2|21482.2|21517.2|21502.2|21497.2|21482.2|65
1664889300000|2022-10-04 13:15:00|21502.2|21487.2|21522.2|21507.2|21527.2|21512.2|21497.2|21482.2|83
1664889600000|2022-10-04 13:20:00|21517.2|21502.2|21512.2|21497.2|21527.2|21512.2|21507.2|21492.2|69
1664889900000|2022-10-04 13:25:00|21507.2|21492.2|21512.2|21497.2|21517.2|21502.2|21487.2|21472.2|112
1664890200000|2022-10-04 13:30:00|21514.7|21499.7|21537.2|21522.2|21552.2|21537.2|21509.7|21494.7|222
1664890500000|2022-10-04 13:35:00|21539.7|21524.7|21559.7|21544.7|21562.2|21547.2|21532.2|21517.2|161
1664890800000|2022-10-04 13:40:00|21557.2|21542.2|21547.2|21532.2|21562.2|21547.2|21537.2|21522.2|214
1664891100000|2022-10-04 13:45:00|21549.7|21534.7|21582.2|21567.2|21587.2|21572.2|21544.7|21529.7|180
1664891400000|2022-10-04 13:50:00|21584.7|21569.7|21567.2|21552.2|21592.2|21577.2|21557.2|21542.2|179
1664891700000|2022-10-04 13:55:00|21564.7|21549.7|21589.7|21574.7|21592.2|21577.2|21562.2|21547.2|94
1664892000000|2022-10-04 14:00:00|21592.2|21577.2|21614.7|21599.7|21637.2|21622.2|21589.7|21574.7|378
1664892300000|2022-10-04 14:05:00|21617.2|21602.2|21602.2|21587.2|21627.2|21612.2|21572.2|21557.2|226
1664892600000|2022-10-04 14:10:00|21603.9|21588.9|21603.9|21588.9|21618.9|21603.9|21588.9|21573.9|228
1664892900000|2022-10-04 14:15:00|21601.4|21586.4|21593.9|21578.9|21621.4|21606.4|21593.9|21578.9|135
1664893200000|2022-10-04 14:20:00|21588.9|21573.9|21583.9|21568.9|21593.9|21578.9|21573.9|21558.9|187
1664893500000|2022-10-04 14:25:00|21581.4|21566.4|21563.9|21548.9|21598.9|21583.9|21563.9|21548.9|213
1664893800000|2022-10-04 14:30:00|21566.4|21551.4|21613.9|21598.9|21616.4|21601.4|21566.4|21551.4|229
1664894100000|2022-10-04 14:35:00|21611.4|21596.4|21616.4|21601.4|21628.9|21613.9|21611.4|21596.4|136
1664894400000|2022-10-04 14:40:00|21618.9|21603.9|21628.9|21613.9|21643.9|21628.9|21613.9|21598.9|308
1664894700000|2022-10-04 14:45:00|21631.4|21616.4|21613.9|21598.9|21638.9|21623.9|21603.9|21588.9|260
1664895000000|2022-10-04 14:50:00|21616.4|21601.4|21608.9|21593.9|21621.4|21606.4|21583.9|21568.9|283
1664895300000|2022-10-04 14:55:00|21611.4|21596.4|21631.4|21616.4|21631.4|21616.4|21601.4|21586.4|230
1664895600000|2022-10-04 15:00:00|21628.9|21613.9|21628.9|21613.9|21643.9|21628.9|21623.9|21608.9|239
1664895900000|2022-10-04 15:05:00|21626.4|21611.4|21663.9|21648.9|21673.9|21658.9|21623.9|21608.9|366
1664896200000|2022-10-04 15:10:00|21658.9|21643.9|21658.9|21643.9|21658.9|21643.9|21638.9|21623.9|379
1664896500000|2022-10-04 15:15:00|21661.4|21646.4|21643.9|21628.9|21673.9|21658.9|21643.9|21628.9|521
1664896800000|2022-10-04 15:20:00|21648.9|21633.9|21633.9|21618.9|21663.9|21648.9|21628.9|21613.9|513
1664897100000|2022-10-04 15:25:00|21638.9|21623.9|21643.9|21628.9|21658.9|21643.9|21633.9|21618.9|675
1664897400000|2022-10-04 15:30:00|21641.4|21626.4|21678.9|21663.9|21678.9|21663.9|21638.9|21623.9|1808
1664897700000|2022-10-04 15:35:00|21683.9|21668.9|21668.9|21653.9|21683.9|21668.9|21648.9|21633.9|280
1664898000000|2022-10-04 15:40:00|21666.4|21651.4|21638.9|21623.9|21668.9|21653.9|21633.9|21618.9|65
1664898300000|2022-10-04 15:45:00|21643.9|21628.9|21638.9|21623.9|21648.9|21633.9|21631.4|21616.4|61
1664898600000|2022-10-04 15:50:00|21641.4|21621.4|21651.4|21631.4|21656.4|21636.4|21641.4|21621.4|171
1664898900000|2022-10-04 15:55:00|21656.4|21626.4|21666.4|21646.4|21671.4|21651.4|21641.4|21621.4|100
1664899200000|2022-10-04 16:00:00|21661.4|21641.4|21661.4|21641.4|21671.4|21651.4|21661.4|21641.4|78
1664899500000|2022-10-04 16:05:00|21666.4|21646.4|21646.4|21626.4|21671.4|21646.4|21641.4|21621.4|36
1664899800000|2022-10-04 16:10:00|21641.4|21621.4|21666.4|21646.4|21666.4|21646.4|21641.4|21616.4|77
1664900100000|2022-10-04 16:15:00|21671.4|21641.4|21651.4|21626.4|21671.4|21651.4|21646.4|21626.4|39
1664900400000|2022-10-04 16:20:00|21646.4|21631.4|21636.4|21616.4|21651.4|21631.4|21631.4|21611.4|15
1664900700000|2022-10-04 16:25:00|21631.4|21611.4|21656.4|21636.4|21671.4|21651.4|21631.4|21611.4|74
1664901000000|2022-10-04 16:30:00|21651.4|21631.4|21671.4|21651.4|21676.4|21656.4|21651.4|21631.4|48
1664901300000|2022-10-04 16:35:00|21676.4|21646.4|21666.4|21641.4|21676.4|21656.4|21661.4|21641.4|33
1664901600000|2022-10-04 16:40:00|21661.4|21646.4|21651.4|21631.4|21666.4|21646.4|21646.4|21621.4|64
1664901900000|2022-10-04 16:45:00|21646.4|21626.4|21631.4|21611.4|21651.4|21631.4|21626.4|21606.4|59
1664902200000|2022-10-04 16:50:00|21626.4|21606.4|21631.4|21611.4|21641.4|21621.4|21626.4|21606.4|41
1664902500000|2022-10-04 16:55:00|21626.4|21606.4|21616.4|21596.4|21626.4|21606.4|21606.4|21586.4|55
1664902800000|2022-10-04 17:00:00|21621.4|21601.4|21611.4|21586.4|21626.4|21601.4|21596.4|21576.4|27
1664903100000|2022-10-04 17:05:00|21606.4|21581.4|21586.4|21561.4|21611.4|21586.4|21581.4|21561.4|25
1664903400000|2022-10-04 17:10:00|21581.4|21556.4|21556.4|21536.4|21601.4|21576.4|21556.4|21536.4|70
1664903700000|2022-10-04 17:15:00|21551.4|21531.4|21536.4|21511.4|21561.4|21536.4|21526.4|21506.4|49
1664904000000|2022-10-04 17:20:00|21531.4|21506.4|21556.4|21536.4|21561.4|21541.4|21526.4|21501.4|21
1664904300000|2022-10-04 17:25:00|21561.4|21541.4|21576.4|21556.4|21586.4|21561.4|21561.4|21536.4|33
1664904600000|2022-10-04 17:30:00|21581.4|21551.4|21561.4|21541.4|21581.4|21561.4|21561.4|21541.4|33
1664904900000|2022-10-04 17:35:00|21566.4|21546.4|21561.4|21541.4|21566.4|21546.4|21546.4|21526.4|36
1664905200000|2022-10-04 17:40:00|21556.4|21536.4|21551.4|21531.4|21566.4|21546.4|21551.4|21531.4|39
1664905500000|2022-10-04 17:45:00|21556.4|21526.4|21581.4|21556.4|21581.4|21561.4|21546.4|21526.4|37
1664905800000|2022-10-04 17:50:00|21576.4|21561.4|21596.4|21576.4|21606.4|21586.4|21571.4|21551.4|50
1664906100000|2022-10-04 17:55:00|21601.4|21571.4|21586.4|21561.4|21611.4|21591.4|21586.4|21561.4|26
1664906400000|2022-10-04 18:00:00|21591.4|21566.4|21576.4|21556.4|21601.4|21576.4|21571.4|21551.4|36
1664906700000|2022-10-04 18:05:00|21571.4|21551.4|21576.4|21556.4|21586.4|21566.4|21566.4|21546.4|22
1664907000000|2022-10-04 18:10:00|21581.4|21561.4|21551.4|21531.4|21581.4|21561.4|21546.4|21526.4|34
1664907300000|2022-10-04 18:15:00|21556.4|21526.4|21536.4|21516.4|21556.4|21536.4|21536.4|21516.4|31
1664907600000|2022-10-04 18:20:00|21541.4|21521.4|21556.4|21536.4|21561.4|21536.4|21531.4|21511.4|15
1664907900000|2022-10-04 18:25:00|21551.4|21531.4|21523.9|21508.9|21561.4|21541.4|21523.9|21501.4|41
1664908200000|2022-10-04 18:30:00|21521.4|21506.4|21546.4|21531.4|21551.4|21536.4|21521.4|21506.4|15
1664908500000|2022-10-04 18:35:00|21543.9|21528.9|21546.4|21531.4|21551.4|21536.4|21533.9|21518.9|12
1664908800000|2022-10-04 18:40:00|21543.9|21528.9|21558.9|21543.9|21561.4|21546.4|21543.9|21528.9|18
1664909100000|2022-10-04 18:45:00|21556.4|21541.4|21591.4|21576.4|21593.9|21578.9|21553.9|21538.9|28
1664909400000|2022-10-04 18:50:00|21593.9|21578.9|21596.4|21581.4|21603.9|21588.9|21588.9|21573.9|16
1664909700000|2022-10-04 18:55:00|21593.9|21578.9|21581.4|21566.4|21598.9|21583.9|21581.4|21566.4|18
1664910000000|2022-10-04 19:00:00|21578.9|21563.9|21571.4|21556.4|21591.4|21576.4|21566.4|21551.4|10
1664910300000|2022-10-04 19:05:00|21573.9|21558.9|21563.9|21548.9|21576.4|21561.4|21551.4|21536.4|13
1664910600000|2022-10-04 19:10:00|21558.9|21543.9|21551.4|21536.4|21561.4|21546.4|21528.9|21513.9|17
1664910900000|2022-10-04 19:15:00|21548.9|21533.9|21553.9|21538.9|21561.4|21546.4|21548.9|21533.9|18
1664911200000|2022-10-04 19:20:00|21556.4|21541.4|21558.9|21543.9|21558.9|21543.9|21538.9|21523.9|10
1664911500000|2022-10-04 19:25:00|21556.4|21541.4|21578.9|21563.9|21578.9|21563.9|21553.9|21538.9|11
1664911800000|2022-10-04 19:30:00|21573.9|21558.9|21568.9|21553.9|21576.4|21561.4|21556.4|21541.4|56
1664912100000|2022-10-04 19:35:00|21566.4|21551.4|21596.4|21581.4|21606.4|21591.4|21563.9|21548.9|29
1664912400000|2022-10-04 19:40:00|21598.9|21583.9|21586.4|21571.4|21601.4|21586.4|21583.9|21568.9|40
1664912700000|2022-10-04 19:45:00|21583.9|21568.9|21591.4|21576.4|21596.4|21581.4|21581.4|21566.4|24
1664913000000|2022-10-04 19:50:00|21593.9|21578.9|21608.9|21593.9|21616.4|21601.4|21593.9|21578.9|58
1664913300000|2022-10-04 19:55:00|21606.4|21591.4|21616.4|21601.4|21618.9|21603.9|21603.9|21588.9|66
1664913600000|2022-10-04 20:00:00|21639.4|21599.4|21651.6|21611.6|21662.8|21622.8|21624.4|21584.4|0
1664913900000|2022-10-04 20:05:00|21651.7|21611.7|21639.9|21599.9|21658.4|21618.4|21638.6|21598.6|0
1664914200000|2022-10-04 20:10:00|21641.7|21601.7|21626.2|21586.2|21647.3|21607.3|21624.4|21584.4|0
1664914500000|2022-10-04 20:15:00|21624.4|21584.4|21624.4|21584.4|21633|21593|21624.4|21584.4|0
1664914800000|2022-10-04 20:20:00|21624.3|21584.3|21624.4|21584.4|21626.2|21586.2|21618.8|21578.8|0
1664915100000|2022-10-04 20:25:00|21625|21585|21629.9|21589.9|21634.3|21594.3|21623.1|21583.1|0
1664915400000|2022-10-04 20:30:00|21630|21590|21633|21593|21637.4|21597.4|21627.5|21587.5|0
1664915700000|2022-10-04 20:35:00|21631.8|21591.8|21634.3|21594.3|21636.1|21596.1|21629.9|21589.9|0
1664916000000|2022-10-04 20:40:00|21634.2|21594.2|21629.9|21589.9|21636.1|21596.1|21628.7|21588.7|0
1664916300000|2022-10-04 20:45:00|21628.7|21588.7|21625|21585|21631.8|21591.8|21623.1|21583.1|0
1664916600000|2022-10-04 20:50:00|21624.4|21584.4|21633|21593|21638.6|21598.6|21624.4|21584.4|0
1664916900000|2022-10-04 20:55:00|21632.4|21592.4|21634.9|21594.9|21642.9|21602.9|21629.9|21589.9|0
1664917200000|2022-10-04 21:00:00|21634.8|21594.8|21631.8|21591.8|21634.9|21594.9|21626.8|21586.8|0
1664917500000|2022-10-04 21:05:00|21631.7|21591.7|21632.4|21592.4|21635.5|21595.5|21629.3|21589.3|0
1664917800000|2022-10-04 21:10:00|21632.5|21592.5|21631.2|21591.2|21636.7|21596.7|21630.6|21590.6|0
1664918100000|2022-10-04 21:15:00|21631.8|21591.8|21629.9|21589.9|21633|21593|21627.5|21587.5|0
1664918400000|2022-10-04 21:20:00|21630|21590|21633|21593|21633.6|21593.6|21629.3|21589.3|0
1664918700000|2022-10-04 21:25:00|21633.6|21593.6|21627.5|21587.5|21636.1|21596.1|21627.5|21587.5|0
1664919000000|2022-10-04 21:30:00|21627.6|21587.6|21629.9|21589.9|21631.8|21591.8|21627.6|21587.6|0
1664919300000|2022-10-04 21:35:00|21630|21590|21629.3|21589.3|21631.2|21591.2|21628.1|21588.1|0
1664919600000|2022-10-04 21:40:00|21629.9|21589.9|21630.5|21590.5|21631.8|21591.8|21629.9|21589.9|0
1664919900000|2022-10-04 21:45:00|21630.6|21590.6|21631.8|21591.8|21631.8|21591.8|21629.3|21589.3|0
1664920200000|2022-10-04 21:50:00|21631.7|21591.7|21629.3|21589.3|21631.8|21591.8|21628.1|21588.1|0
1664920500000|2022-10-04 21:55:00|21629.9|21589.9|21629.3|21589.3|21629.9|21589.9|21628.7|21588.7|0
1664920800000|2022-10-04 22:00:00|21629.1|21589.1|21603.4|21563.4|21631.2|21591.2|21593.4|21553.4|0
1664921100000|2022-10-04 22:05:00|21604.6|21564.6|21599|21559|21604.6|21564.6|21589.1|21549.1|0
1664921400000|2022-10-04 22:10:00|21599.6|21559.6|21608.9|21568.9|21608.9|21568.9|21599|21559|0
1664921700000|2022-10-04 22:15:00|21608.3|21568.3|21612|21572|21613.2|21573.2|21607.6|21567.6|0
1664922000000|2022-10-04 22:20:00|21611.9|21571.9|21608.9|21568.9|21612|21572|21600.2|21560.2|0
1664922300000|2022-10-04 22:25:00|21608.8|21568.8|21597.7|21557.7|21608.9|21568.9|21597.1|21557.1|0
1664922600000|2022-10-04 22:30:00|21597.8|21557.8|21589|21549|21599|21559|21586.5|21546.5|0
1664922900000|2022-10-04 22:35:00|21590.8|21550.8|21592.1|21552.1|21592.7|21552.7|21586.5|21546.5|0
1664923200000|2022-10-04 22:40:00|21592|21552|21594.5|21554.5|21598.9|21558.9|21591.4|21551.4|0
1664923500000|2022-10-04 22:45:00|21594.6|21554.6|21586.5|21546.5|21602|21562|21586.5|21546.5|0
1664923800000|2022-10-04 22:50:00|21587.1|21547.1|21592.7|21552.7|21594.5|21554.5|21586.5|21546.5|0
1664924100000|2022-10-04 22:55:00|21593.3|21553.3|21597.6|21557.6|21601.3|21561.3|21589|21549|0
1664924400000|2022-10-04 23:00:00|21597.5|21557.5|21587.7|21547.7|21597.5|21557.5|21586.5|21546.5|0
1664924700000|2022-10-04 23:05:00|21586.5|21546.5|21592.1|21552.1|21592.1|21552.1|21573.5|21533.5|0
1664925000000|2022-10-04 23:10:00|21592.7|21552.7|21598.9|21558.9|21600.1|21560.1|21587.7|21547.7|0
1664925300000|2022-10-04 23:15:00|21598.3|21558.3|21592.7|21552.7|21598.9|21558.9|21592.1|21552.1|0
1664925600000|2022-10-04 23:20:00|21593.3|21553.3|21592.7|21552.7|21594.5|21554.5|21587.1|21547.1|0
1664925900000|2022-10-04 23:25:00|21592.1|21552.1|21574.7|21534.7|21594.5|21554.5|21574.1|21534.1|0
1664926200000|2022-10-04 23:30:00|21573.5|21533.5|21593.2|21553.2|21594.5|21554.5|21573.5|21533.5|0
1664926500000|2022-10-04 23:35:00|21593.3|21553.3|21593.2|21553.2|21597.5|21557.5|21588.9|21548.9|0
1664926800000|2022-10-04 23:40:00|21593.3|21553.3|21592|21552|21597.5|21557.5|21591.3|21551.3|0
1664927100000|2022-10-04 23:45:00|21591.9|21551.9|21592|21552|21593.2|21553.2|21587.6|21547.6|0
1664927400000|2022-10-04 23:50:00|21593.2|21553.2|21588.3|21548.3|21593.2|21553.2|21583.3|21543.3|0
1664927700000|2022-10-04 23:55:00|21588.2|21548.2|21592|21552|21592|21552|21587.6|21547.6|0
1664928000000|2022-10-05 00:00:00|21591.9|21551.9|21579|21539|21591.9|21551.9|21569.1|21529.1|0
1664928300000|2022-10-05 00:05:00|21579.6|21539.6|21562.2|21522.2|21583.3|21543.3|21557.9|21517.9|0
1664928600000|2022-10-05 00:10:00|21561|21521|21575.1|21535.1|21575.1|21535.1|21561|21521|0
1664928900000|2022-10-05 00:15:00|21575|21535|21582.8|21542.8|21595.1|21555.1|21570.7|21530.7|0
1664929200000|2022-10-05 00:20:00|21582.7|21542.7|21564.6|21524.6|21582.8|21542.8|21558.5|21518.5|0
1664929500000|2022-10-05 00:25:00|21570.5|21530.5|21564.5|21524.5|21573.6|21533.6|21564.5|21524.5|0
1664929800000|2022-10-05 00:30:00|21564.6|21524.6|21564.6|21524.6|21582.8|21542.8|21564.5|21524.5|0
1664930100000|2022-10-05 00:35:00|21567.6|21527.6|21570.8|21530.8|21570.8|21530.8|21558.5|21518.5|0
1664930400000|2022-10-05 00:40:00|21570.9|21530.9|21573.6|21533.6|21589.1|21549.1|21570.8|21530.8|0
1664930700000|2022-10-05 00:45:00|21570.6|21530.6|21545.9|21505.9|21582.8|21542.8|21545.9|21505.9|0
1664931000000|2022-10-05 00:50:00|21546|21506|21551.9|21511.9|21552|21512|21539.6|21499.6|0
1664931300000|2022-10-05 00:55:00|21551.8|21511.8|21576.1|21536.1|21576.1|21536.1|21545.6|21505.6|0
1664931600000|2022-10-05 01:00:00|21570.1|21530.1|21570.2|21530.2|21579.3|21539.3|21564|21524|0
1664931900000|2022-10-05 01:05:00|21570.3|21530.3|21607|21567|21607|21567|21570.3|21530.3|0
1664932200000|2022-10-05 01:10:00|21601|21561|21613.2|21573.2|21613.2|21573.2|21600.9|21560.9|0
1664932500000|2022-10-05 01:15:00|21613.1|21573.1|21588.4|21548.4|21613.2|21573.2|21582.2|21542.2|0
1664932800000|2022-10-05 01:20:00|21588.5|21548.5|21588.7|21548.7|21601.1|21561.1|21588.5|21548.5|0
1664933100000|2022-10-05 01:25:00|21588.8|21548.8|21600.9|21560.9|21601.1|21561.1|21576.4|21536.4|0
1664933400000|2022-10-05 01:30:00|21600.8|21560.8|21557.9|21517.9|21600.9|21560.9|21554.7|21514.7|0
1664933700000|2022-10-05 01:35:00|21557.8|21517.8|21545.6|21505.6|21570.2|21530.2|21545.6|21505.6|0
1664934000000|2022-10-05 01:40:00|21551.6|21511.6|21545.6|21505.6|21551.6|21511.6|21526.8|21486.8|0
1664934300000|2022-10-05 01:45:00|21545.7|21505.7|21542.3|21502.3|21551.6|21511.6|21539.3|21499.3|0
1664934600000|2022-10-05 01:50:00|21545.3|21505.3|21542.1|21502.1|21557.7|21517.7|21539.1|21499.1|0
1664934900000|2022-10-05 01:55:00|21545.1|21505.1|21545.4|21505.4|21551.6|21511.6|21539.1|21499.1|0
1664935200000|2022-10-05 02:00:00|21545.5|21505.5|21569.9|21529.9|21576.1|21536.1|21545.4|21505.4|0
1664935500000|2022-10-05 02:05:00|21569.8|21529.8|21557.4|21517.4|21576|21536|21551.3|21511.3|0
1664935800000|2022-10-05 02:10:00|21557.5|21517.5|21557.4|21517.4|21563.6|21523.6|21551.2|21511.2|0
1664936100000|2022-10-05 02:15:00|21557.3|21517.3|21575.8|21535.8|21575.8|21535.8|21557.3|21517.3|0
1664936400000|2022-10-05 02:20:00|21575.7|21535.7|21584.9|21544.9|21588|21548|21569.6|21529.6|0
1664936700000|2022-10-05 02:25:00|21581.9|21541.9|21582|21542|21600.4|21560.4|21581.9|21541.9|0
1664937000000|2022-10-05 02:30:00|21582.1|21542.1|21557.4|21517.4|21582.1|21542.1|21557.3|21517.3|0
1664937300000|2022-10-05 02:35:00|21557.3|21517.3|21557.5|21517.5|21569.7|21529.7|21557.3|21517.3|0
1664937600000|2022-10-05 02:40:00|21557.4|21517.4|21545.2|21505.2|21557.5|21517.5|21545.1|21505.1|0
1664937900000|2022-10-05 02:45:00|21545.1|21505.1|21557.5|21517.5|21557.6|21517.6|21532.9|21492.9|0
1664938200000|2022-10-05 02:50:00|21557.4|21517.4|21566.8|21526.8|21569.9|21529.9|21554.4|21514.4|0
1664938500000|2022-10-05 02:55:00|21569.8|21529.8|21563.1|21523.1|21569.8|21529.8|21556.9|21516.9|0
1664938800000|2022-10-05 03:00:00|21563|21523|21563.2|21523.2|21569.2|21529.2|21557|21517|0
1664939100000|2022-10-05 03:05:00|21563.1|21523.1|21563.1|21523.1|21563.3|21523.3|21556.8|21516.8|0
1664939400000|2022-10-05 03:10:00|21563.2|21523.2|21572.3|21532.3|21575.4|21535.4|21563.2|21523.2|0
1664939700000|2022-10-05 03:15:00|21569.3|21529.3|21575.3|21535.3|21575.4|21535.4|21569.3|21529.3|0
1664940000000|2022-10-05 03:20:00|21575.4|21535.4|21581.5|21541.5|21581.5|21541.5|21569.2|21529.2|0
1664940300000|2022-10-05 03:25:00|21575.5|21535.5|21575.5|21535.5|21581.5|21541.5|21575.4|21535.4|0
1664940600000|2022-10-05 03:30:00|21575.4|21535.4|21569.1|21529.1|21587.5|21547.5|21563.1|21523.1|0
1664940900000|2022-10-05 03:35:00|21566.1|21526.1|21575.3|21535.3|21575.4|21535.4|21563.1|21523.1|0
1664941200000|2022-10-05 03:40:00|21575.4|21535.4|21575.4|21535.4|21581.4|21541.4|21575.3|21535.3|0
1664941500000|2022-10-05 03:45:00|21578.4|21538.4|21581.5|21541.5|21581.5|21541.5|21575.3|21535.3|0
1664941800000|2022-10-05 03:50:00|21581.4|21541.4|21569.3|21529.3|21581.5|21541.5|21569.2|21529.2|0
1664942100000|2022-10-05 03:55:00|21569.2|21529.2|21575.4|21535.4|21575.4|21535.4|21569.2|21529.2|0
1664942400000|2022-10-05 04:00:00|21575.3|21535.3|21575.3|21535.3|21575.4|21535.4|21569.1|21529.1|0
1664942700000|2022-10-05 04:05:00|21575.2|21535.2|21575.3|21535.3|21575.3|21535.3|21563|21523|0
1664943000000|2022-10-05 04:10:00|21575.2|21535.2|21575.1|21535.1|21581.4|21541.4|21569.1|21529.1|0
1664943300000|2022-10-05 04:15:00|21569.1|21529.1|21568.9|21528.9|21575.1|21535.1|21562.8|21522.8|0
1664943600000|2022-10-05 04:20:00|21569|21529|21556.8|21516.8|21569|21529|21556.7|21516.7|0
1664943900000|2022-10-05 04:25:00|21559.8|21519.8|21562.9|21522.9|21562.9|21522.9|21556.8|21516.8|0
1664944200000|2022-10-05 04:30:00|21563|21523|21568.7|21528.7|21575.2|21535.2|21563|21523|0
1664944500000|2022-10-05 04:35:00|21574.7|21534.7|21568.5|21528.5|21574.8|21534.8|21568.5|21528.5|0
1664944800000|2022-10-05 04:40:00|21568.6|21528.6|21562.5|21522.5|21574.7|21534.7|21562.4|21522.4|0
1664945100000|2022-10-05 04:45:00|21562.6|21522.6|21574.7|21534.7|21574.7|21534.7|21562.5|21522.5|0
1664945400000|2022-10-05 04:50:00|21574.8|21534.8|21562.5|21522.5|21574.8|21534.8|21562.4|21522.4|0
1664945700000|2022-10-05 04:55:00|21562.4|21522.4|21556.4|21516.4|21565.5|21525.5|21556.3|21516.3|0
1664946000000|2022-10-05 05:00:00|21556.5|21516.5|21574.8|21534.8|21574.8|21534.8|21556.4|21516.4|0
1664946300000|2022-10-05 05:05:00|21574.7|21534.7|21568.7|21528.7|21586.9|21546.9|21568.7|21528.7|0
1664946600000|2022-10-05 05:10:00|21568.8|21528.8|21562.8|21522.8|21568.8|21528.8|21556.5|21516.5|0
1664946900000|2022-10-05 05:15:00|21562.7|21522.7|21575|21535|21575.1|21535.1|21562.7|21522.7|0
1664947200000|2022-10-05 05:20:00|21574.9|21534.9|21574.8|21534.8|21575|21535|21568.8|21528.8|0
1664947500000|2022-10-05 05:25:00|21574.9|21534.9|21580.9|21540.9|21587.1|21547.1|21574.8|21534.8|0
1664947800000|2022-10-05 05:30:00|21581|21541|21593|21553|21593|21553|21580.9|21540.9|0
1664948100000|2022-10-05 05:35:00|21593.1|21553.1|21600.1|21560.1|21605.2|21565.2|21593.1|21553.1|0
1664948400000|2022-10-05 05:40:00|21594.1|21554.1|21600.2|21560.2|21600.2|21560.2|21591.2|21551.2|0
1664948700000|2022-10-05 05:45:00|21600.1|21560.1|21588|21548|21600.2|21560.2|21587.8|21547.8|0
1664949000000|2022-10-05 05:50:00|21587.9|21547.9|21588|21548|21588|21548|21581.9|21541.9|0
1664949300000|2022-10-05 05:55:00|21588.1|21548.1|21588.3|21548.3|21594.3|21554.3|21582.1|21542.1|0
1664949600000|2022-10-05 06:00:00|21594.2|21554.2|21558.9|21543.9|21603.3|21578.9|21558.9|21542.3|27
1664949900000|2022-10-05 06:05:00|21561.4|21546.4|21563.9|21548.9|21563.9|21548.9|21546.4|21531.4|47
1664950200000|2022-10-05 06:10:00|21566.4|21551.4|21546.4|21531.4|21578.9|21563.9|21543.9|21528.9|43
1664950500000|2022-10-05 06:15:00|21543.9|21528.9|21558.9|21543.9|21563.9|21548.9|21541.4|21526.4|14
1664950800000|2022-10-05 06:20:00|21556.4|21541.4|21553.9|21538.9|21556.4|21541.4|21548.9|21533.9|17
1664951100000|2022-10-05 06:25:00|21558.9|21543.9|21543.9|21528.9|21578.9|21563.9|21543.9|21528.9|47
1664951400000|2022-10-05 06:30:00|21546.4|21531.4|21578.9|21563.9|21583.9|21568.9|21546.4|21531.4|68
1664951700000|2022-10-05 06:35:00|21576.4|21561.4|21593.9|21578.9|21593.9|21578.9|21558.9|21543.9|56
1664952000000|2022-10-05 06:40:00|21598.9|21583.9|21603.9|21588.9|21613.9|21598.9|21588.9|21573.9|63
1664952300000|2022-10-05 06:45:00|21601.4|21586.4|21593.9|21578.9|21608.9|21593.9|21591.4|21576.4|23
1664952600000|2022-10-05 06:50:00|21598.9|21583.9|21566.4|21551.4|21598.9|21583.9|21563.9|21548.9|24
1664952900000|2022-10-05 06:55:00|21563.9|21548.9|21556.4|21541.4|21571.4|21556.4|21533.9|21518.9|102
1664953200000|2022-10-05 07:00:00|21553.9|21538.9|21601.4|21586.4|21603.9|21588.9|21498.9|21483.9|712
1664953500000|2022-10-05 07:05:00|21598.9|21583.9|21528.9|21513.9|21598.9|21583.9|21516.4|21501.4|384
1664953800000|2022-10-05 07:10:00|21533.9|21518.9|21548.9|21533.9|21601.4|21586.4|21528.9|21513.9|407
1664954100000|2022-10-05 07:15:00|21553.9|21538.9|21558.9|21543.9|21573.9|21558.9|21536.4|21521.4|271
1664954400000|2022-10-05 07:20:00|21561.4|21546.4|21513.9|21498.9|21568.9|21553.9|21508.9|21493.9|250
1664954700000|2022-10-05 07:25:00|21516.4|21501.4|21536.4|21521.4|21558.9|21543.9|21508.9|21493.9|268
1664955000000|2022-10-05 07:30:00|21538.9|21523.9|21578.9|21563.9|21606.4|21591.4|21533.9|21518.9|240
1664955300000|2022-10-05 07:35:00|21581.4|21566.4|21598.9|21583.9|21628.9|21613.9|21578.9|21563.9|248
1664955600000|2022-10-05 07:40:00|21601.9|21586.9|21596.9|21581.9|21629.4|21614.4|21576.9|21561.9|194
1664955900000|2022-10-05 07:45:00|21599.4|21584.4|21591.9|21576.9|21601.9|21586.9|21561.9|21546.9|239
1664956200000|2022-10-05 07:50:00|21579.4|21564.4|21551.9|21536.9|21581.9|21566.9|21551.9|21536.9|150
1664956500000|2022-10-05 07:55:00|21554.4|21539.4|21506.9|21491.9|21556.9|21541.9|21501.9|21486.9|251
1664956800000|2022-10-05 08:00:00|21509.4|21494.4|21504.4|21489.4|21534.4|21519.4|21496.9|21481.9|335
1664957100000|2022-10-05 08:05:00|21501.9|21486.9|21431.9|21416.9|21506.9|21491.9|21426.9|21411.9|500
1664957400000|2022-10-05 08:10:00|21434.4|21419.4|21389.4|21374.4|21436.9|21421.9|21386.9|21371.9|491
1664957700000|2022-10-05 08:15:00|21391.9|21376.9|21351.9|21336.9|21404.4|21389.4|21346.9|21331.9|365
1664958000000|2022-10-05 08:20:00|21354.4|21339.4|21344.4|21329.4|21356.9|21341.9|21329.4|21314.4|230
1664958300000|2022-10-05 08:25:00|21346.9|21331.9|21341.9|21326.9|21356.9|21341.9|21304.4|21289.4|265
1664958600000|2022-10-05 08:30:00|21336.9|21321.9|21361.9|21346.9|21376.9|21361.9|21316.9|21301.9|250
1664958900000|2022-10-05 08:35:00|21359.4|21344.4|21389.4|21374.4|21411.9|21396.9|21356.9|21341.9|230
1664959200000|2022-10-05 08:40:00|21386.9|21371.9|21381.9|21366.9|21394.4|21379.4|21361.9|21346.9|218
1664959500000|2022-10-05 08:45:00|21384.4|21369.4|21379.4|21364.4|21386.9|21371.9|21359.4|21344.4|115
1664959800000|2022-10-05 08:50:00|21381.9|21366.9|21366.9|21351.9|21391.9|21376.9|21356.9|21341.9|195
1664960100000|2022-10-05 08:55:00|21369.4|21354.4|21344.4|21329.4|21371.9|21356.9|21341.9|21326.9|117
1664960400000|2022-10-05 09:00:00|21341.9|21326.9|21349.4|21334.4|21361.9|21346.9|21331.9|21316.9|163
1664960700000|2022-10-05 09:05:00|21351.9|21336.9|21331.9|21316.9|21351.9|21336.9|21321.9|21306.9|125
1664961000000|2022-10-05 09:10:00|21329.4|21314.4|21311.9|21296.9|21331.9|21316.9|21301.9|21286.9|187
1664961300000|2022-10-05 09:15:00|21309.4|21294.4|21326.9|21311.9|21329.4|21314.4|21304.4|21289.4|162
1664961600000|2022-10-05 09:20:00|21329.4|21314.4|21361.9|21346.9|21386.9|21371.9|21316.9|21301.9|251
1664961900000|2022-10-05 09:25:00|21366.9|21351.9|21374.4|21359.4|21376.9|21361.9|21341.9|21326.9|117
1664962200000|2022-10-05 09:30:00|21371.9|21356.9|21351.9|21336.9|21381.9|21366.9|21341.9|21326.9|133
1664962500000|2022-10-05 09:35:00|21349.4|21334.4|21336.9|21321.9|21351.9|21336.9|21326.9|21311.9|111
1664962800000|2022-10-05 09:40:00|21331.9|21316.9|21294.4|21279.4|21331.9|21316.9|21266.9|21251.9|381
1664963100000|2022-10-05 09:45:00|21296.9|21281.9|21286.9|21271.9|21306.9|21291.9|21281.9|21266.9|115
1664963400000|2022-10-05 09:50:00|21291.9|21276.9|21276.9|21261.9|21301.9|21286.9|21276.9|21261.9|172
1664963700000|2022-10-05 09:55:00|21281.9|21266.9|21256.9|21241.9|21296.9|21281.9|21256.9|21241.9|348
1664964000000|2022-10-05 10:00:00|21261.9|21246.9|21291.9|21276.9|21291.9|21276.9|21249.4|21234.4|204
1664964300000|2022-10-05 10:05:00|21289.4|21274.4|21264.4|21249.4|21296.9|21281.9|21261.9|21246.9|148
1664964600000|2022-10-05 10:10:00|21266.9|21251.9|21269.4|21254.4|21276.9|21261.9|21256.9|21241.9|239
1664964900000|2022-10-05 10:15:00|21271.9|21256.9|21256.9|21241.9|21281.9|21266.9|21246.9|21231.9|110
1664965200000|2022-10-05 10:20:00|21259.4|21244.4|21311.9|21296.9|21314.4|21299.4|21256.9|21241.9|190
1664965500000|2022-10-05 10:25:00|21309.4|21294.4|21351.9|21336.9|21351.9|21336.9|21306.9|21291.9|108
1664965800000|2022-10-05 10:30:00|21354.4|21339.4|21336.9|21321.9|21361.9|21346.9|21336.9|21321.9|140
1664966100000|2022-10-05 10:35:00|21341.9|21326.9|21336.9|21321.9|21346.9|21331.9|21316.9|21301.9|153
1664966400000|2022-10-05 10:40:00|21334.4|21319.4|21341.9|21326.9|21349.4|21334.4|21321.9|21306.9|52
1664966700000|2022-10-05 10:45:00|21339.4|21324.4|21316.9|21301.9|21339.4|21324.4|21311.9|21296.9|74
1664967000000|2022-10-05 10:50:00|21319.4|21304.4|21331.9|21316.9|21344.4|21329.4|21316.9|21301.9|72
1664967300000|2022-10-05 10:55:00|21334.4|21319.4|21356.9|21341.9|21356.9|21341.9|21331.9|21316.9|45
1664967600000|2022-10-05 11:00:00|21361.9|21346.9|21356.9|21341.9|21361.9|21346.9|21336.9|21321.9|77
1664967900000|2022-10-05 11:05:00|21359.4|21344.4|21346.9|21331.9|21361.9|21346.9|21341.9|21326.9|93
1664968200000|2022-10-05 11:10:00|21349.4|21334.4|21311.9|21296.9|21351.9|21336.9|21301.9|21286.9|158
1664968500000|2022-10-05 11:15:00|21314.4|21299.4|21346.9|21331.9|21346.9|21331.9|21311.9|21296.9|272
1664968800000|2022-10-05 11:20:00|21344.4|21329.4|21331.9|21316.9|21344.4|21329.4|21326.9|21311.9|39
1664969100000|2022-10-05 11:25:00|21336.9|21321.9|21366.9|21351.9|21366.9|21351.9|21334.4|21319.4|54
1664969400000|2022-10-05 11:30:00|21371.9|21356.9|21356.9|21341.9|21391.9|21376.9|21349.4|21334.4|130
1664969700000|2022-10-05 11:35:00|21354.4|21339.4|21341.9|21326.9|21356.9|21341.9|21329.4|21314.4|181
1664970000000|2022-10-05 11:40:00|21340.5|21325.5|21350.5|21335.5|21365.5|21350.5|21338|21323|120
1664970300000|2022-10-05 11:45:00|21353|21338|21340.5|21325.5|21360.5|21345.5|21338|21323|40
1664970600000|2022-10-05 11:50:00|21343|21328|21338|21323|21345.5|21330.5|21335.5|21320.5|31
1664970900000|2022-10-05 11:55:00|21335.5|21320.5|21353|21338|21363|21348|21325.5|21310.5|61
1664971200000|2022-10-05 12:00:00|21350.5|21335.5|21350.5|21335.5|21358|21343|21340.5|21325.5|116
1664971500000|2022-10-05 12:05:00|21348|21333|21340.5|21325.5|21355.5|21340.5|21335.5|21320.5|100
1664971800000|2022-10-05 12:10:00|21335.5|21320.5|21358|21343|21365.5|21350.5|21333|21318|60
1664972100000|2022-10-05 12:15:00|21355.5|21340.5|21343|21328|21365.5|21350.5|21325.5|21310.5|122
1664972400000|2022-10-05 12:20:00|21340.5|21325.5|21335.5|21320.5|21345.5|21330.5|21325.5|21310.5|110
1664972700000|2022-10-05 12:25:00|21333|21318|21360.5|21345.5|21360.5|21345.5|21318|21303|116
1664973000000|2022-10-05 12:30:00|21358|21343|21375.5|21360.5|21400.5|21385.5|21355.5|21340.5|350
1664973300000|2022-10-05 12:35:00|21370.5|21355.5|21365.5|21350.5|21380.5|21365.5|21360.5|21345.5|153
1664973600000|2022-10-05 12:40:00|21363|21348|21353|21338|21370.5|21355.5|21345.5|21330.5|80
1664973900000|2022-10-05 12:45:00|21355.5|21340.5|21360.5|21345.5|21370.5|21355.5|21345.5|21330.5|55
1664974200000|2022-10-05 12:50:00|21363|21348|21360.5|21345.5|21370.5|21355.5|21350.5|21335.5|43
1664974500000|2022-10-05 12:55:00|21365.5|21350.5|21355.5|21340.5|21370.5|21355.5|21348|21333|154
1664974800000|2022-10-05 13:00:00|21353|21338|21365.5|21350.5|21365.5|21350.5|21345.5|21330.5|173
1664975100000|2022-10-05 13:05:00|21368|21353|21340.5|21325.5|21370.5|21355.5|21338|21323|212
1664975400000|2022-10-05 13:10:00|21338|21323|21348|21333|21368|21353|21338|21323|79
1664975700000|2022-10-05 13:15:00|21345.5|21330.5|21350.5|21335.5|21365.5|21350.5|21345.5|21330.5|103
1664976000000|2022-10-05 13:20:00|21353|21338|21353|21338|21360.5|21345.5|21340.5|21325.5|76
1664976300000|2022-10-05 13:25:00|21350.5|21335.5|21335.5|21320.5|21358|21343|21335.5|21320.5|141
1664976600000|2022-10-05 13:30:00|21340.5|21325.5|21325.5|21310.5|21355.5|21340.5|21320.5|21305.5|693
1664976900000|2022-10-05 13:35:00|21323|21308|21305.5|21290.5|21355.5|21340.5|21300.5|21285.5|245
1664977200000|2022-10-05 13:40:00|21303|21288|21323|21308|21330.5|21315.5|21303|21288|123
1664977500000|2022-10-05 13:45:00|21320.5|21305.5|21363|21348|21385.5|21370.5|21320.5|21305.5|267
1664977800000|2022-10-05 13:50:00|21360.5|21345.5|21350.5|21335.5|21373|21358|21340.5|21325.5|117
1664978100000|2022-10-05 13:55:00|21353|21338|21335.5|21320.5|21365.5|21350.5|21320.5|21305.5|248
1664978400000|2022-10-05 14:00:00|21318|21303|21235.5|21220.5|21340.5|21325.5|21235.5|21220.5|536
1664978700000|2022-10-05 14:05:00|21238|21223|21225.5|21210.5|21243|21228|21210.5|21195.5|364
1664979000000|2022-10-05 14:10:00|21226.8|21211.8|21236.8|21221.8|21271.8|21256.8|21211.8|21196.8|266
1664979300000|2022-10-05 14:15:00|21239.3|21224.3|21229.3|21214.3|21256.8|21241.8|21226.8|21211.8|221
1664979600000|2022-10-05 14:20:00|21226.8|21211.8|21231.8|21216.8|21256.8|21241.8|21216.8|21201.8|174
1664979900000|2022-10-05 14:25:00|21229.3|21214.3|21219.3|21204.3|21254.3|21239.3|21219.3|21204.3|258
1664980200000|2022-10-05 14:30:00|21221.8|21206.8|21196.8|21181.8|21236.8|21221.8|21181.8|21166.8|290
1664980500000|2022-10-05 14:35:00|21199.3|21184.3|21234.3|21219.3|21241.8|21226.8|21186.8|21171.8|715
1664980800000|2022-10-05 14:40:00|21231.8|21216.8|21234.3|21219.3|21276.8|21261.8|21221.8|21206.8|797
1664981100000|2022-10-05 14:45:00|21236.8|21221.8|21231.8|21216.8|21249.3|21234.3|21221.8|21206.8|170
1664981400000|2022-10-05 14:50:00|21229.3|21214.3|21269.3|21254.3|21271.8|21256.8|21216.8|21201.8|287
1664981700000|2022-10-05 14:55:00|21271.8|21256.8|21236.8|21221.8|21271.8|21256.8|21226.8|21211.8|161
1664982000000|2022-10-05 15:00:00|21234.3|21219.3|21301.8|21286.8|21306.8|21291.8|21226.8|21211.8|310
1664982300000|2022-10-05 15:05:00|21296.8|21281.8|21301.8|21286.8|21306.8|21291.8|21281.8|21266.8|207
1664982600000|2022-10-05 15:10:00|21296.8|21281.8|21291.8|21276.8|21306.8|21291.8|21286.8|21271.8|248
1664982900000|2022-10-05 15:15:00|21296.8|21281.8|21326.8|21311.8|21326.8|21311.8|21279.3|21264.3|1243
1664983200000|2022-10-05 15:20:00|21329.3|21314.3|21331.8|21316.8|21331.8|21316.8|21301.8|21286.8|218
1664983500000|2022-10-05 15:25:00|21326.8|21311.8|21336.8|21321.8|21346.8|21331.8|21316.8|21301.8|285
1664983800000|2022-10-05 15:30:00|21334.3|21319.3|21364.3|21349.3|21364.3|21349.3|21321.8|21306.8|570
1664984100000|2022-10-05 15:35:00|21361.8|21346.8|21381.8|21366.8|21386.8|21371.8|21361.8|21346.8|307
1664984400000|2022-10-05 15:40:00|21379.3|21364.3|21374.3|21359.3|21396.8|21381.8|21371.8|21356.8|83
1664984700000|2022-10-05 15:45:00|21371.8|21356.8|21351.8|21336.8|21376.8|21361.8|21349.3|21334.3|74
1664985000000|2022-10-05 15:50:00|21354.3|21334.3|21379.3|21354.3|21384.3|21359.3|21354.3|21334.3|54
1664985300000|2022-10-05 15:55:00|21384.3|21359.3|21379.3|21359.3|21389.3|21364.3|21374.3|21349.3|33
1664985600000|2022-10-05 16:00:00|21384.3|21364.3|21364.3|21339.3|21384.3|21364.3|21349.3|21329.3|77
1664985900000|2022-10-05 16:05:00|21359.3|21344.3|21414.3|21394.3|21429.3|21404.3|21359.3|21339.3|93
1664986200000|2022-10-05 16:10:00|21419.3|21399.3|21444.3|21424.3|21469.3|21449.3|21414.3|21394.3|63
1664986500000|2022-10-05 16:15:00|21449.3|21419.3|21459.3|21434.3|21474.3|21454.3|21444.3|21419.3|39
1664986800000|2022-10-05 16:20:00|21454.3|21439.3|21444.3|21424.3|21459.3|21439.3|21429.3|21409.3|16
1664987100000|2022-10-05 16:25:00|21439.3|21419.3|21419.3|21399.3|21439.3|21424.3|21414.3|21394.3|43
1664987400000|2022-10-05 16:30:00|21424.3|21404.3|21414.3|21394.3|21439.3|21419.3|21409.3|21389.3|30
1664987700000|2022-10-05 16:35:00|21419.3|21389.3|21424.3|21404.3|21424.3|21404.3|21404.3|21384.3|40
1664988000000|2022-10-05 16:40:00|21419.3|21399.3|21419.3|21399.3|21424.3|21404.3|21404.3|21384.3|31
1664988300000|2022-10-05 16:45:00|21414.3|21394.3|21479.3|21459.3|21479.3|21459.3|21414.3|21394.3|39
1664988600000|2022-10-05 16:50:00|21484.3|21454.3|21484.3|21459.3|21489.3|21464.3|21474.3|21449.3|21
1664988900000|2022-10-05 16:55:00|21479.3|21454.3|21454.3|21429.3|21484.3|21459.3|21449.3|21429.3|13
1664989200000|2022-10-05 17:00:00|21449.3|21424.3|21464.3|21444.3|21474.3|21449.3|21444.3|21424.3|26
1664989500000|2022-10-05 17:05:00|21469.3|21439.3|21479.3|21459.3|21494.3|21474.3|21469.3|21439.3|30
1664989800000|2022-10-05 17:10:00|21484.3|21464.3|21489.3|21469.3|21489.3|21469.3|21479.3|21454.3|12
1664990100000|2022-10-05 17:15:00|21494.3|21474.3|21504.3|21484.3|21504.3|21484.3|21479.3|21459.3|37
1664990400000|2022-10-05 17:20:00|21509.3|21489.3|21509.3|21484.3|21534.3|21514.3|21504.3|21484.3|38
1664990700000|2022-10-05 17:25:00|21504.3|21489.3|21494.3|21469.3|21509.3|21489.3|21494.3|21469.3|19
1664991000000|2022-10-05 17:30:00|21489.3|21474.3|21469.3|21449.3|21494.3|21474.3|21464.3|21444.3|33
1664991300000|2022-10-05 17:35:00|21464.3|21444.3|21484.3|21459.3|21484.3|21464.3|21459.3|21439.3|21
1664991600000|2022-10-05 17:40:00|21479.3|21454.3|21474.3|21454.3|21479.3|21459.3|21459.3|21439.3|15
1664991900000|2022-10-05 17:45:00|21469.3|21449.3|21489.3|21469.3|21499.3|21479.3|21464.3|21444.3|14
1664992200000|2022-10-05 17:50:00|21484.3|21464.3|21479.3|21454.3|21494.3|21469.3|21464.3|21444.3|14
1664992500000|2022-10-05 17:55:00|21474.3|21449.3|21459.3|21439.3|21484.3|21459.3|21459.3|21434.3|11
1664992800000|2022-10-05 18:00:00|21464.3|21434.3|21479.3|21459.3|21494.3|21469.3|21454.3|21429.3|19
1664993100000|2022-10-05 18:05:00|21484.3|21464.3|21469.3|21449.3|21494.3|21474.3|21469.3|21449.3|3
1664993400000|2022-10-05 18:10:00|21474.3|21454.3|21489.3|21469.3|21499.3|21474.3|21474.3|21449.3|14
1664993700000|2022-10-05 18:15:00|21484.3|21464.3|21509.3|21484.3|21514.3|21489.3|21479.3|21459.3|23
1664994000000|2022-10-05 18:20:00|21504.3|21479.3|21499.3|21479.3|21504.3|21484.3|21494.3|21469.3|7
1664994300000|2022-10-05 18:25:00|21504.3|21484.3|21504.3|21489.3|21509.3|21489.3|21479.3|21454.3|23
1664994600000|2022-10-05 18:30:00|21501.8|21486.8|21481.8|21466.8|21506.8|21491.8|21479.3|21464.3|11
1664994900000|2022-10-05 18:35:00|21479.3|21464.3|21496.8|21481.8|21506.8|21491.8|21479.3|21464.3|28
1664995200000|2022-10-05 18:40:00|21499.3|21484.3|21494.3|21479.3|21501.8|21486.8|21486.8|21471.8|12
1664995500000|2022-10-05 18:45:00|21496.8|21481.8|21491.8|21476.8|21506.8|21491.8|21489.3|21474.3|12
1664995800000|2022-10-05 18:50:00|21494.3|21479.3|21504.3|21489.3|21509.3|21494.3|21486.8|21471.8|11
1664996100000|2022-10-05 18:55:00|21506.8|21491.8|21519.3|21504.3|21521.8|21506.8|21504.3|21489.3|8
1664996400000|2022-10-05 19:00:00|21521.8|21506.8|21546.8|21531.8|21554.3|21539.3|21519.3|21504.3|45
1664996700000|2022-10-05 19:05:00|21544.3|21529.3|21539.3|21524.3|21551.8|21536.8|21524.3|21509.3|14
1664997000000|2022-10-05 19:10:00|21536.8|21521.8|21564.3|21549.3|21564.3|21549.3|21534.3|21519.3|38
1664997300000|2022-10-05 19:15:00|21566.8|21551.8|21579.3|21564.3|21586.8|21571.8|21556.8|21541.8|39
1664997600000|2022-10-05 19:20:00|21581.8|21566.8|21566.8|21551.8|21581.8|21566.8|21561.8|21546.8|33
1664997900000|2022-10-05 19:25:00|21564.3|21549.3|21539.3|21524.3|21564.3|21549.3|21536.8|21521.8|24
1664998200000|2022-10-05 19:30:00|21541.8|21526.8|21546.8|21531.8|21559.3|21544.3|21541.8|21526.8|6
1664998500000|2022-10-05 19:35:00|21544.3|21529.3|21539.3|21524.3|21556.8|21541.8|21531.8|21516.8|19
1664998800000|2022-10-05 19:40:00|21536.8|21521.8|21556.8|21541.8|21559.3|21544.3|21536.8|21521.8|20
1664999100000|2022-10-05 19:45:00|21554.3|21539.3|21531.8|21516.8|21559.3|21544.3|21531.8|21516.8|12
1664999400000|2022-10-05 19:50:00|21529.3|21514.3|21479.3|21464.3|21529.3|21514.3|21474.3|21459.3|45
1664999700000|2022-10-05 19:55:00|21481.8|21466.8|21476.8|21461.8|21489.3|21474.3|21471.8|21456.8|17
1665000000000|2022-10-05 20:00:00|21496.2|21456.2|21532.9|21492.9|21548.4|21508.4|21495.9|21455.9|0
1665000300000|2022-10-05 20:05:00|21533|21493|21548.4|21508.4|21548.4|21508.4|21532.9|21492.9|0
1665000600000|2022-10-05 20:10:00|21548.3|21508.3|21548.3|21508.3|21552.6|21512.6|21539.7|21499.7|0
1665000900000|2022-10-05 20:15:00|21548.4|21508.4|21544|21504|21551.4|21511.4|21544|21504|0
1665001200000|2022-10-05 20:20:00|21542.8|21502.8|21528.9|21488.9|21547.1|21507.1|21528.9|21488.9|0
1665001500000|2022-10-05 20:25:00|21526.5|21486.5|21515.9|21475.9|21527.7|21487.7|21512.2|21472.2|0
1665001800000|2022-10-05 20:30:00|21516|21476|21511.2|21471.2|21526.4|21486.4|21509.3|21469.3|0
1665002100000|2022-10-05 20:35:00|21510|21470|21511.2|21471.2|21512.4|21472.4|21501.3|21461.3|0
1665002400000|2022-10-05 20:40:00|21511.1|21471.1|21503.8|21463.8|21511.1|21471.1|21501.3|21461.3|0
1665002700000|2022-10-05 20:45:00|21505.6|21465.6|21501.3|21461.3|21509.3|21469.3|21501.3|21461.3|0
1665003000000|2022-10-05 20:50:00|21501.9|21461.9|21497|21457|21503.2|21463.2|21497|21457|0
1665003300000|2022-10-05 20:55:00|21498.2|21458.2|21499.5|21459.5|21502.5|21462.5|21496.4|21456.4|0
1665003600000|2022-10-05 21:00:00|21500.1|21460.1|21489.2|21449.2|21500.3|21460.3|21488.6|21448.6|0
1665003900000|2022-10-05 21:05:00|21489.3|21449.3|21488.6|21448.6|21489.9|21449.9|21488|21448|0
1665004200000|2022-10-05 21:10:00|21488|21448|21488.6|21448.6|21489.9|21449.9|21488|21448|0
1665004500000|2022-10-05 21:15:00|21489.2|21449.2|21488.6|21448.6|21489.2|21449.2|21488|21448|0
1665004800000|2022-10-05 21:20:00|21489.2|21449.2|21487.4|21447.4|21489.2|21449.2|21487.4|21447.4|0
1665005100000|2022-10-05 21:25:00|21488|21448|21488.6|21448.6|21489.2|21449.2|21488|21448|0
1665005400000|2022-10-05 21:30:00|21487.4|21447.4|21480.6|21440.6|21487.4|21447.4|21478.1|21438.1|0
1665005700000|2022-10-05 21:35:00|21480|21440|21478.1|21438.1|21483.1|21443.1|21476.9|21436.9|0
1665006000000|2022-10-05 21:40:00|21478.2|21438.2|21476.9|21436.9|21479.4|21439.4|21476.9|21436.9|0
1665006600000|2022-10-05 21:50:00|21477.5|21437.5|21481.8|21441.8|21481.8|21441.8|21476.9|21436.9|0
1665006900000|2022-10-05 21:55:00|21481.9|21441.9|21482.4|21442.4|21486.1|21446.1|21481.9|21441.9|0
1665007200000|2022-10-05 22:00:00|21482.5|21442.5|21476.3|21436.3|21489.2|21449.2|21469.5|21429.5|0
1665007500000|2022-10-05 22:05:00|21476.2|21436.2|21470.1|21430.1|21477.5|21437.5|21469.5|21429.5|0
1665007800000|2022-10-05 22:10:00|21469.5|21429.5|21474.4|21434.4|21480|21440|21466.4|21426.4|0
1665008100000|2022-10-05 22:15:00|21474.5|21434.5|21494.2|21454.2|21498.5|21458.5|21474.5|21434.5|0
1665008400000|2022-10-05 22:20:00|21494.3|21454.3|21494.2|21454.2|21496.1|21456.1|21481.9|21441.9|0
1665008700000|2022-10-05 22:25:00|21493.6|21453.6|21488.7|21448.7|21493.6|21453.6|21483.1|21443.1|0
1665009000000|2022-10-05 22:30:00|21488.6|21448.6|21486.8|21446.8|21489.9|21449.9|21480|21440|0
1665009300000|2022-10-05 22:35:00|21487.4|21447.4|21507.2|21467.2|21509|21469|21487.4|21447.4|0
1665009600000|2022-10-05 22:40:00|21506.6|21466.6|21504.1|21464.1|21509.7|21469.7|21502.2|21462.2|0
1665009900000|2022-10-05 22:45:00|21504.2|21464.2|21508.4|21468.4|21508.4|21468.4|21503.5|21463.5|0
1665010200000|2022-10-05 22:50:00|21508.5|21468.5|21516.4|21476.4|21519.5|21479.5|21501.6|21461.6|0
1665010500000|2022-10-05 22:55:00|21515.2|21475.2|21513.4|21473.4|21519.5|21479.5|21509.7|21469.7|0
1665010800000|2022-10-05 23:00:00|21513.3|21473.3|21503.5|21463.5|21518.3|21478.3|21502.9|21462.9|0
1665011100000|2022-10-05 23:05:00|21504.1|21464.1|21503.5|21463.5|21507.2|21467.2|21499.8|21459.8|0
1665011400000|2022-10-05 23:10:00|21504.1|21464.1|21512.7|21472.7|21517.1|21477.1|21502.9|21462.9|0
1665011700000|2022-10-05 23:15:00|21512.1|21472.1|21522.6|21482.6|21529.4|21489.4|21511.5|21471.5|0
1665012000000|2022-10-05 23:20:00|21522|21482|21529.4|21489.4|21531.2|21491.2|21521.4|21481.4|0
1665012300000|2022-10-05 23:25:00|21528.2|21488.2|21521.4|21481.4|21531.9|21491.9|21518.3|21478.3|0
1665012600000|2022-10-05 23:30:00|21520.2|21480.2|21526.9|21486.9|21526.9|21486.9|21517.7|21477.7|0
1665012900000|2022-10-05 23:35:00|21525.1|21485.1|21532.5|21492.5|21532.5|21492.5|21525.1|21485.1|0
1665013200000|2022-10-05 23:40:00|21531.9|21491.9|21542.4|21502.4|21542.4|21502.4|21528.2|21488.2|0
1665013500000|2022-10-05 23:45:00|21543|21503|21552.9|21512.9|21554.1|21514.1|21543|21503|0
1665013800000|2022-10-05 23:50:00|21553.5|21513.5|21593|21553|21601.6|21561.6|21548.5|21508.5|0
1665014100000|2022-10-05 23:55:00|21593.6|21553.6|21597.3|21557.3|21602.9|21562.9|21589.9|21549.9|0
1665014400000|2022-10-06 00:00:00|21597.4|21557.4|21597.3|21557.3|21599.7|21559.7|21586.1|21546.1|0
1665014700000|2022-10-06 00:05:00|21597.9|21557.9|21588.6|21548.6|21598.5|21558.5|21580|21540|0
1665015000000|2022-10-06 00:10:00|21587.4|21547.4|21617|21577|21628.1|21588.1|21586.8|21546.8|0
1665015300000|2022-10-06 00:15:00|21617.6|21577.6|21641.1|21601.1|21641.1|21601.1|21598.5|21558.5|0
1665015600000|2022-10-06 00:20:00|21641|21601|21640.7|21600.7|21659.1|21619.1|21634.8|21594.8|0
1665015900000|2022-10-06 00:25:00|21640.6|21600.6|21647|21607|21653|21613|21634.6|21594.6|0
1665016200000|2022-10-06 00:30:00|21653|21613|21646.6|21606.6|21653.1|21613.1|21643.6|21603.6|0
1665016500000|2022-10-06 00:35:00|21640.6|21600.6|21634.7|21594.7|21640.7|21600.7|21628.6|21588.6|0
1665016800000|2022-10-06 00:40:00|21634.8|21594.8|21646.8|21606.8|21653|21613|21634.6|21594.6|0
1665017100000|2022-10-06 00:45:00|21646.9|21606.9|21658.9|21618.9|21665|21625|21646.8|21606.8|0
1665017400000|2022-10-06 00:50:00|21658.8|21618.8|21640.6|21600.6|21658.8|21618.8|21640.5|21600.5|0
1665017700000|2022-10-06 00:55:00|21640.5|21600.5|21628.4|21588.4|21640.6|21600.6|21628.2|21588.2|0
1665018000000|2022-10-06 01:00:00|21628.3|21588.3|21640.3|21600.3|21640.3|21600.3|21616.1|21576.1|0
1665018300000|2022-10-06 01:05:00|21640.2|21600.2|21640.3|21600.3|21658.5|21618.5|21640.1|21600.1|0
1665018600000|2022-10-06 01:10:00|21643.3|21603.3|21615.8|21575.8|21643.3|21603.3|21615.7|21575.7|0
1665018900000|2022-10-06 01:15:00|21615.7|21575.7|21640.4|21600.4|21643.4|21603.4|21609.7|21569.7|0
1665019200000|2022-10-06 01:20:00|21640.3|21600.3|21597.4|21557.4|21640.3|21600.3|21597.4|21557.4|0
1665019500000|2022-10-06 01:25:00|21600.3|21560.3|21597.3|21557.3|21609.6|21569.6|21591.2|21551.2|0
1665019800000|2022-10-06 01:30:00|21597.2|21557.2|21624.6|21584.6|21624.6|21584.6|21578.9|21538.9|0
1665020100000|2022-10-06 01:35:00|21621.6|21581.6|21615.5|21575.5|21627.6|21587.6|21603.2|21563.2|0
1665020400000|2022-10-06 01:40:00|21612.5|21572.5|21621.4|21581.4|21621.5|21581.5|21597|21557|0
1665020700000|2022-10-06 01:45:00|21618.4|21578.4|21627.7|21587.7|21634|21594|21615.4|21575.4|0
1665021000000|2022-10-06 01:50:00|21627.8|21587.8|21634|21594|21658.5|21618.5|21627.8|21587.8|0
1665021300000|2022-10-06 01:55:00|21634.1|21594.1|21621.8|21581.8|21640.2|21600.2|21621.7|21581.7|0
1665021600000|2022-10-06 02:00:00|21621.7|21581.7|21649.8|21609.8|21652.8|21612.8|21621.7|21581.7|0
1665021900000|2022-10-06 02:05:00|21649.7|21609.7|21631.3|21591.3|21655.9|21615.9|21631.3|21591.3|0
1665022200000|2022-10-06 02:10:00|21631.4|21591.4|21631.2|21591.2|21637.4|21597.4|21619|21579|0
1665022500000|2022-10-06 02:15:00|21631.3|21591.3|21631.3|21591.3|21637.4|21597.4|21622|21582|0
1665022800000|2022-10-06 02:20:00|21628.3|21588.3|21622|21582|21637.5|21597.5|21619|21579|0
1665023100000|2022-10-06 02:25:00|21625|21585|21625.2|21585.2|21637.3|21597.3|21622|21582|0
1665023400000|2022-10-06 02:30:00|21625.3|21585.3|21631.5|21591.5|21631.6|21591.6|21613|21573|0
1665023700000|2022-10-06 02:35:00|21631.4|21591.4|21619.4|21579.4|21631.5|21591.5|21619.2|21579.2|0
1665024000000|2022-10-06 02:40:00|21622.4|21582.4|21629.7|21589.7|21642|21602|21619.4|21579.4|0
1665024300000|2022-10-06 02:45:00|21635.7|21595.7|21641.9|21601.9|21648|21608|21629.8|21589.8|0
1665024600000|2022-10-06 02:50:00|21641.8|21601.8|21642.1|21602.1|21648.1|21608.1|21635.8|21595.8|0
1665024900000|2022-10-06 02:55:00|21642|21602|21642|21602|21654.3|21614.3|21635.9|21595.9|0
1665025200000|2022-10-06 03:00:00|21642.1|21602.1|21642.2|21602.2|21654.5|21614.5|21642|21602|0
1665025500000|2022-10-06 03:05:00|21645.2|21605.2|21648.2|21608.2|21648.4|21608.4|21642.1|21602.1|0
1665025800000|2022-10-06 03:10:00|21648.1|21608.1|21660.6|21620.6|21660.6|21620.6|21642.1|21602.1|0
1665026100000|2022-10-06 03:15:00|21660.5|21620.5|21660.6|21620.6|21663.6|21623.6|21654.5|21614.5|0
1665026400000|2022-10-06 03:20:00|21660.7|21620.7|21660.5|21620.5|21660.7|21620.7|21654.5|21614.5|0
1665026700000|2022-10-06 03:25:00|21660.6|21620.6|21666.8|21626.8|21672.9|21632.9|21660.5|21620.5|0
1665027000000|2022-10-06 03:30:00|21666.7|21626.7|21654.4|21614.4|21666.8|21626.8|21654.4|21614.4|0
1665027300000|2022-10-06 03:35:00|21654.5|21614.5|21654.2|21614.2|21660.4|21620.4|21654.2|21614.2|0
1665027600000|2022-10-06 03:40:00|21654.3|21614.3|21660.1|21620.1|21660.2|21620.2|21654|21614|0
1665027900000|2022-10-06 03:45:00|21660.2|21620.2|21659.9|21619.9|21666.1|21626.1|21659.9|21619.9|0
1665028200000|2022-10-06 03:50:00|21653.9|21613.9|21660|21620|21660|21620|21653.8|21613.8|0
1665028500000|2022-10-06 03:55:00|21654|21614|21654|21614|21660.1|21620.1|21654|21614|0
1665028800000|2022-10-06 04:00:00|21653.9|21613.9|21653.8|21613.8|21653.9|21613.9|21647.6|21607.6|0
1665029100000|2022-10-06 04:05:00|21650.8|21610.8|21650.6|21610.6|21653.8|21613.8|21647.5|21607.5|0
1665029400000|2022-10-06 04:10:00|21647.6|21607.6|21653.5|21613.5|21653.8|21613.8|21647.5|21607.5|0
1665029700000|2022-10-06 04:15:00|21653.6|21613.6|21653.6|21613.6|21653.7|21613.7|21641.2|21601.2|0
1665030000000|2022-10-06 04:20:00|21653.7|21613.7|21659.8|21619.8|21659.9|21619.9|21653.6|21613.6|0
1665030300000|2022-10-06 04:25:00|21659.7|21619.7|21653.2|21613.2|21659.8|21619.8|21646.8|21606.8|0
1665030600000|2022-10-06 04:30:00|21653.1|21613.1|21653|21613|21653.2|21613.2|21646.9|21606.9|0
1665030900000|2022-10-06 04:35:00|21653.1|21613.1|21647|21607|21653.2|21613.2|21641|21601|0
1665031200000|2022-10-06 04:40:00|21647.1|21607.1|21653.2|21613.2|21653.2|21613.2|21647|21607|0
1665031500000|2022-10-06 04:45:00|21653.1|21613.1|21659.4|21619.4|21659.4|21619.4|21653.1|21613.1|0
1665031800000|2022-10-06 04:50:00|21659.3|21619.3|21665.5|21625.5|21665.6|21625.6|21659.3|21619.3|0
1665032100000|2022-10-06 04:55:00|21665.4|21625.4|21665.6|21625.6|21665.6|21625.6|21659.3|21619.3|0
1665032400000|2022-10-06 05:00:00|21671.6|21631.6|21665.4|21625.4|21671.6|21631.6|21659.3|21619.3|0
1665032700000|2022-10-06 05:05:00|21659.4|21619.4|21660.4|21620.4|21666.9|21626.9|21659.3|21619.3|0
1665033000000|2022-10-06 05:10:00|21660.5|21620.5|21666.7|21626.7|21672.7|21632.7|21654.5|21614.5|0
1665033300000|2022-10-06 05:15:00|21666.6|21626.6|21660.5|21620.5|21666.7|21626.7|21660.4|21620.4|0
1665033600000|2022-10-06 05:20:00|21660.4|21620.4|21660.6|21620.6|21666.6|21626.6|21654.4|21614.4|0
1665033900000|2022-10-06 05:25:00|21660.7|21620.7|21672.9|21632.9|21672.9|21632.9|21660.5|21620.5|0
1665034200000|2022-10-06 05:30:00|21672.8|21632.8|21685|21645|21685|21645|21672.8|21632.8|0
1665034500000|2022-10-06 05:35:00|21684.9|21644.9|21684.6|21644.6|21691|21651|21684.5|21644.5|0
1665034800000|2022-10-06 05:40:00|21684.7|21644.7|21672.4|21632.4|21684.7|21644.7|21672.3|21632.3|0
1665035100000|2022-10-06 05:45:00|21675.4|21635.4|21684.4|21644.4|21684.6|21644.6|21672.4|21632.4|0
1665035400000|2022-10-06 05:50:00|21684.5|21644.5|21678.5|21638.5|21684.6|21644.6|21678.5|21638.5|0
1665035700000|2022-10-06 05:55:00|21678.6|21638.6|21672.4|21632.4|21678.7|21638.7|21672.4|21632.4|0
1665036000000|2022-10-06 06:00:00|21672.5|21632.5|21586.8|21571.8|21672.5|21632.5|21581.8|21566.8|62
1665036300000|2022-10-06 06:05:00|21584.3|21569.3|21604.3|21589.3|21611.8|21596.8|21581.8|21566.8|43
1665036600000|2022-10-06 06:10:00|21601.8|21586.8|21584.3|21569.3|21604.3|21589.3|21566.8|21551.8|48
1665036900000|2022-10-06 06:15:00|21581.8|21566.8|21549.3|21534.3|21581.8|21566.8|21546.8|21531.8|36
1665037200000|2022-10-06 06:20:00|21551.8|21536.8|21546.8|21531.8|21556.8|21541.8|21541.8|21526.8|60
1665037500000|2022-10-06 06:25:00|21544.3|21529.3|21521.8|21506.8|21544.3|21529.3|21509.3|21494.3|47
1665037800000|2022-10-06 06:30:00|21519.3|21504.3|21531.8|21516.8|21541.8|21526.8|21506.8|21491.8|38
1665038100000|2022-10-06 06:35:00|21534.3|21519.3|21524.3|21509.3|21541.8|21526.8|21519.3|21504.3|26
1665038400000|2022-10-06 06:40:00|21526.8|21511.8|21534.3|21519.3|21536.8|21521.8|21511.8|21496.8|31
1665038700000|2022-10-06 06:45:00|21536.8|21521.8|21539.3|21524.3|21541.8|21526.8|21531.8|21516.8|7
1665039000000|2022-10-06 06:50:00|21536.8|21521.8|21516.8|21501.8|21536.8|21521.8|21511.8|21496.8|26
1665039300000|2022-10-06 06:55:00|21519.3|21504.3|21471.8|21456.8|21524.3|21509.3|21466.8|21451.8|80
1665039600000|2022-10-06 07:00:00|21476.8|21461.8|21466.8|21451.8|21506.8|21491.8|21451.8|21436.8|827
1665039900000|2022-10-06 07:05:00|21464.3|21449.3|21456.8|21441.8|21471.8|21456.8|21416.8|21401.8|563
1665040200000|2022-10-06 07:10:00|21459.3|21444.3|21456.8|21441.8|21491.8|21476.8|21436.8|21421.8|504
1665040500000|2022-10-06 07:15:00|21461.8|21446.8|21476.8|21461.8|21501.8|21486.8|21461.8|21446.8|232
1665040800000|2022-10-06 07:20:00|21474.3|21459.3|21401.8|21386.8|21476.8|21461.8|21396.8|21381.8|279
1665041100000|2022-10-06 07:25:00|21404.3|21389.3|21474.3|21459.3|21479.3|21464.3|21401.8|21386.8|251
1665041400000|2022-10-06 07:30:00|21476.8|21461.8|21424.3|21409.3|21476.8|21461.8|21401.8|21386.8|211
1665041700000|2022-10-06 07:35:00|21421.8|21406.8|21384.3|21369.3|21426.8|21411.8|21376.8|21361.8|162
1665042000000|2022-10-06 07:40:00|21384.1|21369.1|21366.6|21351.6|21409.1|21394.1|21366.6|21351.6|130
1665042300000|2022-10-06 07:45:00|21361.6|21346.6|21381.6|21366.6|21386.6|21371.6|21331.6|21316.6|374
1665042600000|2022-10-06 07:50:00|21384.1|21369.1|21349.1|21334.1|21384.1|21369.1|21321.6|21306.6|289
1665042900000|2022-10-06 07:55:00|21346.6|21331.6|21331.6|21316.6|21361.6|21346.6|21314.1|21299.1|262
1665043200000|2022-10-06 08:00:00|21329.1|21314.1|21349.1|21334.1|21349.1|21334.1|21301.6|21286.6|245
1665043500000|2022-10-06 08:05:00|21346.6|21331.6|21339.1|21324.1|21384.1|21369.1|21334.1|21319.1|187
1665043800000|2022-10-06 08:10:00|21336.6|21321.6|21311.6|21296.6|21346.6|21331.6|21301.6|21286.6|153
1665044100000|2022-10-06 08:15:00|21309.1|21294.1|21316.6|21301.6|21339.1|21324.1|21309.1|21294.1|125
1665044400000|2022-10-06 08:20:00|21321.6|21306.6|21271.6|21256.6|21321.6|21306.6|21271.6|21256.6|228
1665044700000|2022-10-06 08:25:00|21274.1|21259.1|21286.6|21271.6|21286.6|21271.6|21261.6|21246.6|145
1665045000000|2022-10-06 08:30:00|21289.1|21274.1|21286.6|21271.6|21296.6|21281.6|21271.6|21256.6|169
1665045300000|2022-10-06 08:35:00|21281.6|21266.6|21294.1|21279.1|21316.6|21301.6|21281.6|21266.6|161
1665045600000|2022-10-06 08:40:00|21296.6|21281.6|21256.6|21241.6|21301.6|21286.6|21254.1|21239.1|84
1665045900000|2022-10-06 08:45:00|21259.1|21244.1|21274.1|21259.1|21281.6|21266.6|21251.6|21236.6|121
1665046200000|2022-10-06 08:50:00|21271.6|21256.6|21286.6|21271.6|21286.6|21271.6|21246.6|21231.6|101
1665046500000|2022-10-06 08:55:00|21284.1|21269.1|21269.1|21254.1|21284.1|21269.1|21261.6|21246.6|81
1665046800000|2022-10-06 09:00:00|21271.6|21256.6|21269.1|21254.1|21271.6|21256.6|21246.6|21231.6|110
1665047100000|2022-10-06 09:05:00|21266.6|21251.6|21269.1|21254.1|21286.6|21271.6|21264.1|21249.1|83
1665047400000|2022-10-06 09:10:00|21266.6|21251.6|21251.6|21236.6|21271.6|21256.6|21246.6|21231.6|126
1665047700000|2022-10-06 09:15:00|21254.1|21239.1|21251.6|21236.6|21261.6|21246.6|21236.6|21221.6|67
1665048000000|2022-10-06 09:20:00|21249.1|21234.1|21261.6|21246.6|21271.6|21256.6|21246.6|21231.6|75
1665048300000|2022-10-06 09:25:00|21264.1|21249.1|21261.6|21246.6|21276.6|21261.6|21256.6|21241.6|107
1665048600000|2022-10-06 09:30:00|21256.6|21241.6|21256.6|21241.6|21271.6|21256.6|21246.6|21231.6|85
1665048900000|2022-10-06 09:35:00|21254.1|21239.1|21246.6|21231.6|21256.6|21241.6|21231.6|21216.6|109
1665049200000|2022-10-06 09:40:00|21244.1|21229.1|21236.6|21221.6|21256.6|21241.6|21231.6|21216.6|100
1665049500000|2022-10-06 09:45:00|21239.1|21224.1|21221.6|21206.6|21246.6|21231.6|21216.6|21201.6|163
1665049800000|2022-10-06 09:50:00|21216.6|21201.6|21186.6|21171.6|21216.6|21201.6|21171.6|21156.6|417
1665050100000|2022-10-06 09:55:00|21191.6|21176.6|21191.6|21176.6|21209.1|21194.1|21181.6|21166.6|215
1665050400000|2022-10-06 10:00:00|21186.6|21171.6|21171.6|21156.6|21199.1|21184.1|21161.6|21146.6|157
1665050700000|2022-10-06 10:05:00|21166.6|21151.6|21141.6|21126.6|21181.6|21166.6|21136.6|21121.6|156
1665051000000|2022-10-06 10:10:00|21144.1|21129.1|21161.6|21146.6|21166.6|21151.6|21131.6|21116.6|220
1665051300000|2022-10-06 10:15:00|21164.1|21149.1|21161.6|21146.6|21176.6|21161.6|21156.6|21141.6|750
1665051600000|2022-10-06 10:20:00|21164.1|21149.1|21176.6|21161.6|21181.6|21166.6|21156.6|21141.6|136
1665051900000|2022-10-06 10:25:00|21174.1|21159.1|21169.1|21154.1|21181.6|21166.6|21149.1|21134.1|127
1665052200000|2022-10-06 10:30:00|21171.6|21156.6|21204.1|21189.1|21206.6|21191.6|21164.1|21149.1|167
1665052500000|2022-10-06 10:35:00|21201.6|21186.6|21189.1|21174.1|21206.6|21191.6|21181.6|21166.6|84
1665052800000|2022-10-06 10:40:00|21191.6|21176.6|21179.1|21164.1|21191.6|21176.6|21171.6|21156.6|74
1665053100000|2022-10-06 10:45:00|21176.6|21161.6|21171.6|21156.6|21181.6|21166.6|21161.6|21146.6|123
1665053400000|2022-10-06 10:50:00|21166.6|21151.6|21169.1|21154.1|21176.6|21161.6|21154.1|21139.1|74
1665053700000|2022-10-06 10:55:00|21171.6|21156.6|21176.6|21161.6|21181.6|21166.6|21164.1|21149.1|113
1665054000000|2022-10-06 11:00:00|21179.1|21164.1|21226.6|21211.6|21226.6|21211.6|21176.6|21161.6|264
1665054300000|2022-10-06 11:05:00|21221.6|21206.6|21196.6|21181.6|21224.1|21209.1|21194.1|21179.1|169
1665054600000|2022-10-06 11:10:00|21199.1|21184.1|21176.6|21161.6|21204.1|21189.1|21171.6|21156.6|75
1665054900000|2022-10-06 11:15:00|21179.1|21164.1|21176.6|21161.6|21201.6|21186.6|21171.6|21156.6|67
1665055200000|2022-10-06 11:20:00|21181.6|21166.6|21159.1|21144.1|21186.6|21171.6|21151.6|21136.6|79
1665055500000|2022-10-06 11:25:00|21156.6|21141.6|21159.1|21144.1|21171.6|21156.6|21149.1|21134.1|61
1665055800000|2022-10-06 11:30:00|21161.6|21146.6|21211.6|21196.6|21226.6|21211.6|21151.6|21136.6|145
1665056100000|2022-10-06 11:35:00|21214.1|21199.1|21204.1|21189.1|21216.6|21201.6|21191.6|21176.6|100
1665056400000|2022-10-06 11:40:00|21203.7|21188.7|21176.2|21161.2|21211.2|21196.2|21171.2|21156.2|82
1665056700000|2022-10-06 11:45:00|21173.7|21158.7|21168.7|21153.7|21178.7|21163.7|21156.2|21141.2|123
1665057000000|2022-10-06 11:50:00|21166.2|21151.2|21181.2|21166.2|21181.2|21166.2|21161.2|21146.2|80
1665057300000|2022-10-06 11:55:00|21178.7|21163.7|21166.2|21151.2|21188.7|21173.7|21161.2|21146.2|75
1665057600000|2022-10-06 12:00:00|21161.2|21146.2|21168.7|21153.7|21188.7|21173.7|21156.2|21141.2|119
1665057900000|2022-10-06 12:05:00|21171.2|21156.2|21161.2|21146.2|21171.2|21156.2|21146.2|21131.2|84
1665058200000|2022-10-06 12:10:00|21163.7|21148.7|21186.2|21171.2|21188.7|21173.7|21156.2|21141.2|76
1665058500000|2022-10-06 12:15:00|21183.7|21168.7|21183.7|21168.7|21191.2|21176.2|21176.2|21161.2|78
1665058800000|2022-10-06 12:20:00|21186.2|21171.2|21201.2|21186.2|21211.2|21196.2|21186.2|21171.2|98
1665059100000|2022-10-06 12:25:00|21196.2|21181.2|21166.2|21151.2|21198.7|21183.7|21166.2|21151.2|78
1665059400000|2022-10-06 12:30:00|21191.2|21176.2|21211.2|21196.2|21231.2|21216.2|21181.2|21166.2|355
1665059700000|2022-10-06 12:35:00|21208.7|21193.7|21226.2|21211.2|21226.2|21211.2|21206.2|21191.2|128
1665060000000|2022-10-06 12:40:00|21228.7|21213.7|21206.2|21191.2|21233.7|21218.7|21203.7|21188.7|170
1665060300000|2022-10-06 12:45:00|21208.7|21193.7|21166.2|21151.2|21211.2|21196.2|21166.2|21151.2|156
1665060600000|2022-10-06 12:50:00|21168.7|21153.7|21161.2|21146.2|21181.2|21166.2|21156.2|21141.2|149
1665060900000|2022-10-06 12:55:00|21163.7|21148.7|21176.2|21161.2|21176.2|21161.2|21156.2|21141.2|102
1665061200000|2022-10-06 13:00:00|21173.7|21158.7|21148.7|21133.7|21173.7|21158.7|21146.2|21131.2|108
1665061500000|2022-10-06 13:05:00|21146.2|21131.2|21141.2|21126.2|21156.2|21141.2|21128.7|21113.7|149
1665061800000|2022-10-06 13:10:00|21143.7|21128.7|21151.2|21136.2|21151.2|21136.2|21126.2|21111.2|115
1665062100000|2022-10-06 13:15:00|21153.7|21138.7|21141.2|21126.2|21153.7|21138.7|21136.2|21121.2|107
1665062400000|2022-10-06 13:20:00|21143.7|21128.7|21106.2|21091.2|21146.2|21131.2|21101.2|21086.2|138
1665062700000|2022-10-06 13:25:00|21108.7|21093.7|21116.2|21101.2|21121.2|21106.2|21101.2|21086.2|117
1665063000000|2022-10-06 13:30:00|21118.7|21103.7|21146.2|21131.2|21173.7|21158.7|21096.2|21081.2|497
1665063300000|2022-10-06 13:35:00|21148.7|21133.7|21191.2|21176.2|21191.2|21176.2|21123.7|21108.7|231
1665063600000|2022-10-06 13:40:00|21186.2|21171.2|21251.2|21236.2|21261.2|21246.2|21181.2|21166.2|730
1665063900000|2022-10-06 13:45:00|21248.7|21233.7|21201.2|21186.2|21256.2|21241.2|21191.2|21176.2|354
1665064200000|2022-10-06 13:50:00|21206.2|21191.2|21236.2|21221.2|21263.7|21248.7|21201.2|21186.2|283
1665064500000|2022-10-06 13:55:00|21231.2|21216.2|21191.2|21176.2|21236.2|21221.2|21181.2|21166.2|149
1665064800000|2022-10-06 14:00:00|21188.7|21173.7|21131.2|21116.2|21188.7|21173.7|21116.2|21101.2|345
1665065100000|2022-10-06 14:05:00|21128.7|21113.7|21116.2|21101.2|21131.2|21116.2|21096.2|21081.2|273
1665065400000|2022-10-06 14:10:00|21118|21103|21058|21043|21118|21103|21053|21038|553
1665065700000|2022-10-06 14:15:00|21060.5|21045.5|21095.5|21080.5|21103|21088|21058|21043|282
1665066000000|2022-10-06 14:20:00|21098|21083|21098|21083|21108|21093|21073|21058|144
1665066300000|2022-10-06 14:25:00|21095.5|21080.5|21073|21058|21110.5|21095.5|21073|21058|279
1665066600000|2022-10-06 14:30:00|21068|21053|21055.5|21040.5|21093|21078|21050.5|21035.5|1267
1665066900000|2022-10-06 14:35:00|21053|21038|21088|21073|21098|21083|21053|21038|212
1665067200000|2022-10-06 14:40:00|21083|21068|21103|21088|21113|21098|21080.5|21065.5|169
1665067500000|2022-10-06 14:45:00|21100.5|21085.5|21135.5|21120.5|21138|21123|21090.5|21075.5|175
1665067800000|2022-10-06 14:50:00|21138|21123|21148|21133|21150.5|21135.5|21123|21108|215
1665068100000|2022-10-06 14:55:00|21145.5|21130.5|21155.5|21140.5|21163|21148|21133|21118|283
1665068400000|2022-10-06 15:00:00|21158|21143|21133|21118|21163|21148|21123|21108|307
1665068700000|2022-10-06 15:05:00|21135.5|21120.5|21153|21138|21168|21153|21133|21118|188
1665069000000|2022-10-06 15:10:00|21150.5|21135.5|21128|21113|21155.5|21140.5|21128|21113|248
1665069300000|2022-10-06 15:15:00|21125.5|21110.5|21173|21158|21173|21158|21123|21108|277
1665069600000|2022-10-06 15:20:00|21170.5|21155.5|21193|21178|21193|21178|21168|21153|297
1665069900000|2022-10-06 15:25:00|21188|21173|21193|21178|21198|21183|21168|21153|500
1665070200000|2022-10-06 15:30:00|21195.5|21180.5|21148|21133|21198|21183|21148|21133|395
1665070500000|2022-10-06 15:35:00|21150.5|21135.5|21138|21123|21178|21163|21130.5|21115.5|654
1665070800000|2022-10-06 15:40:00|21133|21118|21143|21128|21158|21143|21128|21113|139
1665071100000|2022-10-06 15:45:00|21145.5|21130.5|21160.5|21145.5|21180.5|21165.5|21145.5|21130.5|149
1665071400000|2022-10-06 15:50:00|21165.5|21140.5|21175.5|21155.5|21190.5|21170.5|21155.5|21135.5|111
1665071700000|2022-10-06 15:55:00|21170.5|21150.5|21115.5|21095.5|21185.5|21165.5|21110.5|21085.5|108
1665072000000|2022-10-06 16:00:00|21120.5|21100.5|21105.5|21085.5|21135.5|21110.5|21105.5|21080.5|47
1665072300000|2022-10-06 16:05:00|21110.5|21080.5|21110.5|21090.5|21115.5|21095.5|21105.5|21080.5|11
1665072600000|2022-10-06 16:10:00|21115.5|21095.5|21105.5|21085.5|21120.5|21095.5|21100.5|21080.5|28
1665072900000|2022-10-06 16:15:00|21110.5|21090.5|21110.5|21090.5|21115.5|21095.5|21095.5|21075.5|22
1665073200000|2022-10-06 16:20:00|21115.5|21095.5|21135.5|21115.5|21135.5|21115.5|21110.5|21085.5|41
1665073500000|2022-10-06 16:25:00|21140.5|21110.5|21155.5|21135.5|21160.5|21140.5|21135.5|21110.5|31
1665073800000|2022-10-06 16:30:00|21150.5|21130.5|21155.5|21135.5|21160.5|21140.5|21135.5|21115.5|38
1665074100000|2022-10-06 16:35:00|21160.5|21130.5|21175.5|21150.5|21175.5|21155.5|21145.5|21125.5|19
1665074400000|2022-10-06 16:40:00|21170.5|21145.5|21190.5|21170.5|21195.5|21170.5|21165.5|21140.5|66
1665074700000|2022-10-06 16:45:00|21185.5|21165.5|21195.5|21170.5|21205.5|21185.5|21175.5|21155.5|27
1665075000000|2022-10-06 16:50:00|21190.5|21165.5|21170.5|21150.5|21195.5|21170.5|21170.5|21150.5|33
1665075300000|2022-10-06 16:55:00|21175.5|21155.5|21175.5|21155.5|21185.5|21165.5|21170.5|21150.5|14
1665075600000|2022-10-06 17:00:00|21180.5|21160.5|21160.5|21140.5|21185.5|21160.5|21150.5|21130.5|20
1665075900000|2022-10-06 17:05:00|21165.5|21145.5|21150.5|21125.5|21165.5|21145.5|21140.5|21120.5|12
1665076200000|2022-10-06 17:10:00|21145.5|21130.5|21185.5|21165.5|21185.5|21165.5|21145.5|21125.5|10
1665076500000|2022-10-06 17:15:00|21180.5|21160.5|21180.5|21155.5|21195.5|21175.5|21170.5|21150.5|2
1665076800000|2022-10-06 17:20:00|21185.5|21160.5|21190.5|21165.5|21200.5|21180.5|21180.5|21155.5|69
1665077100000|2022-10-06 17:25:00|21185.5|21160.5|21185.5|21165.5|21190.5|21170.5|21170.5|21150.5|5
1665077400000|2022-10-06 17:30:00|21180.5|21160.5|21160.5|21135.5|21185.5|21165.5|21145.5|21125.5|24
1665077700000|2022-10-06 17:35:00|21155.5|21140.5|21155.5|21130.5|21160.5|21140.5|21150.5|21130.5|8
1665078000000|2022-10-06 17:40:00|21160.5|21135.5|21170.5|21150.5|21175.5|21150.5|21155.5|21130.5|3
1665078300000|2022-10-06 17:45:00|21175.5|21155.5|21180.5|21160.5|21180.5|21160.5|21170.5|21150.5|9
1665078600000|2022-10-06 17:50:00|21185.5|21155.5|21175.5|21150.5|21185.5|21165.5|21165.5|21140.5|13
1665078900000|2022-10-06 17:55:00|21170.5|21155.5|21170.5|21150.5|21180.5|21160.5|21165.5|21140.5|9
1665079200000|2022-10-06 18:00:00|21165.5|21145.5|21145.5|21125.5|21170.5|21150.5|21145.5|21120.5|22
1665079500000|2022-10-06 18:05:00|21150.5|21130.5|21140.5|21120.5|21150.5|21130.5|21135.5|21110.5|25
1665079800000|2022-10-06 18:10:00|21135.5|21115.5|21140.5|21120.5|21150.5|21130.5|21130.5|21110.5|7
1665080100000|2022-10-06 18:15:00|21135.5|21115.5|21125.5|21105.5|21140.5|21120.5|21125.5|21100.5|10
1665080400000|2022-10-06 18:20:00|21130.5|21110.5|21140.5|21120.5|21145.5|21125.5|21125.5|21100.5|8
1665080700000|2022-10-06 18:25:00|21145.5|21115.5|21140.5|21125.5|21155.5|21135.5|21135.5|21115.5|20
1665081000000|2022-10-06 18:30:00|21138|21123|21128|21113|21158|21143|21120.5|21105.5|19
1665081300000|2022-10-06 18:35:00|21125.5|21110.5|21135.5|21120.5|21148|21133|21125.5|21110.5|10
1665081600000|2022-10-06 18:40:00|21133|21118|21123|21108|21145.5|21130.5|21123|21108|10
1665081900000|2022-10-06 18:45:00|21120.5|21105.5|21093|21078|21123|21108|21093|21078|19
1665082200000|2022-10-06 18:50:00|21090.5|21075.5|21098|21083|21103|21088|21078|21063|21
1665082500000|2022-10-06 18:55:00|21100.5|21085.5|21108|21093|21118|21103|21098|21083|13
1665082800000|2022-10-06 19:00:00|21105.5|21090.5|21105.5|21090.5|21113|21098|21090.5|21075.5|8
1665083100000|2022-10-06 19:05:00|21103|21088|21105.5|21090.5|21110.5|21095.5|21093|21078|2
1665083400000|2022-10-06 19:10:00|21108|21093|21118|21103|21118|21103|21085.5|21070.5|5
1665083700000|2022-10-06 19:15:00|21115.5|21100.5|21105.5|21090.5|21125.5|21110.5|21098|21083|19
1665084000000|2022-10-06 19:20:00|21103|21088|21123|21108|21140.5|21125.5|21100.5|21085.5|12
1665084300000|2022-10-06 19:25:00|21125.5|21110.5|21150.5|21135.5|21153|21138|21123|21108|18
1665084600000|2022-10-06 19:30:00|21153|21138|21135.5|21120.5|21153|21138|21128|21113|17
1665084900000|2022-10-06 19:35:00|21133|21118|21125.5|21110.5|21138|21123|21120.5|21105.5|12
1665085200000|2022-10-06 19:40:00|21123|21108|21123|21108|21130.5|21115.5|21118|21103|8
1665085500000|2022-10-06 19:45:00|21125.5|21110.5|21113|21098|21140.5|21125.5|21110.5|21095.5|27
1665085800000|2022-10-06 19:50:00|21120.5|21105.5|21108|21093|21120.5|21105.5|21100.5|21085.5|39
1665086100000|2022-10-06 19:55:00|21110.5|21095.5|21108|21093|21128|21113|21103|21088|40
1665086400000|2022-10-06 20:00:00|21112|21072|21130.2|21090.2|21132.1|21092.1|21103.8|21063.8|0
1665086700000|2022-10-06 20:05:00|21130.3|21090.3|21123.5|21083.5|21141.9|21101.9|21123.5|21083.5|0
1665087000000|2022-10-06 20:10:00|21123.4|21083.4|21111.2|21071.2|21124.7|21084.7|21111.2|21071.2|0
1665087300000|2022-10-06 20:15:00|21112.4|21072.4|21086.3|21046.3|21121|21081|21081.4|21041.4|0
1665087600000|2022-10-06 20:20:00|21086.9|21046.9|21101.1|21061.1|21104.1|21064.1|21084.5|21044.5|0
1665087900000|2022-10-06 20:25:00|21101.7|21061.7|21090|21050|21101.7|21061.7|21086.3|21046.3|0
1665088200000|2022-10-06 20:30:00|21089.4|21049.4|21084.3|21044.3|21098|21058|21082.4|21042.4|0
1665088500000|2022-10-06 20:35:00|21084.2|21044.2|21088|21048|21099.6|21059.6|21082.4|21042.4|0
1665088800000|2022-10-06 20:40:00|21089.8|21049.8|21094.1|21054.1|21102.1|21062.1|21085.5|21045.5|0
1665089100000|2022-10-06 20:45:00|21094|21054|21088|21048|21102.1|21062.1|21087.3|21047.3|0
1665089400000|2022-10-06 20:50:00|21087.9|21047.9|21092.3|21052.3|21095.3|21055.3|21082.4|21042.4|0
1665089700000|2022-10-06 20:55:00|21092.2|21052.2|21087.3|21047.3|21097.8|21057.8|21086.1|21046.1|0
1665090000000|2022-10-06 21:00:00|21087.4|21047.4|21087.3|21047.3|21091|21051|21086.7|21046.7|0
1665090300000|2022-10-06 21:05:00|21087.4|21047.4|21077.9|21037.9|21088|21048|21077.9|21037.9|0
1665090600000|2022-10-06 21:10:00|21077.8|21037.8|21074.8|21034.8|21077.8|21037.8|21074.8|21034.8|0
1665090900000|2022-10-06 21:15:00|21075.4|21035.4|21069.9|21029.9|21075.4|21035.4|21069.9|21029.9|0
1665091200000|2022-10-06 21:20:00|21070|21030|21073.6|21033.6|21073.6|21033.6|21069.9|21029.9|0
1665091500000|2022-10-06 21:25:00|21074.6|21034.6|21074.6|21034.6|21074.6|21034.6|21074.6|21034.6|0
1665091800000|2022-10-06 21:30:00|21074.4|21034.4|21074.4|21034.4|21074.4|21034.4|21074.4|21034.4|0
1665092100000|2022-10-06 21:35:00|21074.3|21034.3|21070.7|21030.7|21074.3|21034.3|21069.5|21029.5|0
1665092400000|2022-10-06 21:40:00|21071.3|21031.3|21070.1|21030.1|21071.3|21031.3|21068.9|21028.9|0
1665092700000|2022-10-06 21:45:00|21070.3|21030.3|21073.2|21033.2|21076.8|21036.8|21070.3|21030.3|0
1665093000000|2022-10-06 21:50:00|21073.1|21033.1|21072.6|21032.6|21074.4|21034.4|21071.9|21031.9|0
1665093300000|2022-10-06 21:55:00|21073.8|21033.8|21073.8|21033.8|21076.2|21036.2|21072.6|21032.6|0
1665093600000|2022-10-06 22:00:00|21072.9|21032.9|21065.7|21025.7|21072.9|21032.9|21024.8|20984.8|0
1665093900000|2022-10-06 22:05:00|21065.8|21025.8|21058|21018|21068.2|21028.2|21044.3|21004.3|0
1665094200000|2022-10-06 22:10:00|21059.2|21019.2|21066|21026|21071.5|21031.5|21053.1|21013.1|0
1665094500000|2022-10-06 22:15:00|21066.6|21026.6|21069.7|21029.7|21069.7|21029.7|21064.8|21024.8|0
1665094800000|2022-10-06 22:20:00|21071.5|21031.5|21057.4|21017.4|21077|21037|21057.4|21017.4|0
1665095100000|2022-10-06 22:25:00|21058|21018|21058.6|21018.6|21064.8|21024.8|21054.3|21014.3|0
1665095400000|2022-10-06 22:30:00|21059.2|21019.2|21066.2|21026.2|21077.2|21037.2|21059.2|21019.2|0
1665095700000|2022-10-06 22:35:00|21067.4|21027.4|21066.2|21026.2|21073.5|21033.5|21064.3|21024.3|0
1665096000000|2022-10-06 22:40:00|21066.8|21026.8|21066.2|21026.2|21074.2|21034.2|21064.3|21024.3|0
1665096300000|2022-10-06 22:45:00|21067.4|21027.4|21060|21020|21071.7|21031.7|21060|21020|0
1665096600000|2022-10-06 22:50:00|21059.4|21019.4|21049|21009|21063.7|21023.7|21049|21009|0
1665096900000|2022-10-06 22:55:00|21049.6|21009.6|21045.9|21005.9|21054.5|21014.5|21039.2|20999.2|0
1665097200000|2022-10-06 23:00:00|21045.8|21005.8|21066.3|21026.3|21068.7|21028.7|21041.1|21001.1|0
1665097500000|2022-10-06 23:05:00|21066.9|21026.9|21062|21022|21071.8|21031.8|21060.1|21020.1|0
1665097800000|2022-10-06 23:10:00|21061.9|21021.9|21066.3|21026.3|21066.3|21026.3|21058.9|21018.9|0
1665098100000|2022-10-06 23:15:00|21067.5|21027.5|21066.3|21026.3|21068.7|21028.7|21060.1|21020.1|0
1665098400000|2022-10-06 23:20:00|21066.2|21026.2|21067.5|21027.5|21068.7|21028.7|21062|21022|0
1665098700000|2022-10-06 23:25:00|21066.9|21026.9|21086.9|21046.9|21089.9|21049.9|21066.9|21026.9|0
1665099000000|2022-10-06 23:30:00|21088.1|21048.1|21078.9|21038.9|21089.9|21049.9|21076.9|21036.9|0
1665099300000|2022-10-06 23:35:00|21078.8|21038.8|21058|21018|21078.9|21038.9|21054.9|21014.9|0
1665099600000|2022-10-06 23:40:00|21059.2|21019.2|21053.1|21013.1|21059.2|21019.2|21049.4|21009.4|0
1665099900000|2022-10-06 23:45:00|21053.7|21013.7|21054.9|21014.9|21059.2|21019.2|21048.2|21008.2|0
1665100200000|2022-10-06 23:50:00|21053.7|21013.7|21045.7|21005.7|21059.2|21019.2|21043.9|21003.9|0
1665100500000|2022-10-06 23:55:00|21045.1|21005.1|21048.2|21008.2|21049.4|21009.4|21037.1|20997.1|0
1665100800000|2022-10-07 00:00:00|21048.1|21008.1|21052.5|21012.5|21063.5|21023.5|21045.1|21005.1|0
1665101100000|2022-10-07 00:05:00|21052.4|21012.4|21066.6|21026.6|21071.5|21031.5|21043.9|21003.9|0
1665101400000|2022-10-07 00:10:00|21066|21026|21071.3|21031.3|21071.9|21031.9|21059.2|21019.2|0
1665101700000|2022-10-07 00:15:00|21070.7|21030.7|21080.4|21040.4|21086.4|21046.4|21067.6|21027.6|0
1665102000000|2022-10-07 00:20:00|21080.5|21040.5|21092.6|21052.6|21092.8|21052.8|21080.5|21040.5|0
1665102300000|2022-10-07 00:25:00|21092.7|21052.7|21092.5|21052.5|21104.9|21064.9|21092.5|21052.5|0
1665102600000|2022-10-07 00:30:00|21092.6|21052.6|21118.1|21078.1|21124.2|21084.2|21092.5|21052.5|0
1665102900000|2022-10-07 00:35:00|21118.2|21078.2|21124.1|21084.1|21124.3|21084.3|21100|21060|0
1665103200000|2022-10-07 00:40:00|21118.1|21078.1|21118.1|21078.1|21124.1|21084.1|21112|21072|0
1665103500000|2022-10-07 00:45:00|21118.2|21078.2|21099.8|21059.8|21118.2|21078.2|21093.7|21053.7|0
1665103800000|2022-10-07 00:50:00|21105.8|21065.8|21111.8|21071.8|21117.9|21077.9|21099.8|21059.8|0
1665104100000|2022-10-07 00:55:00|21111.9|21071.9|21111.8|21071.8|21111.9|21071.9|21099.5|21059.5|0
1665104400000|2022-10-07 01:00:00|21105.8|21065.8|21102.8|21062.8|21112|21072|21093.7|21053.7|0
1665104700000|2022-10-07 01:05:00|21105.8|21065.8|21117.9|21077.9|21117.9|21077.9|21099.8|21059.8|0
1665105000000|2022-10-07 01:10:00|21117.8|21077.8|21117.8|21077.8|21123.9|21083.9|21111.9|21071.9|0
1665105300000|2022-10-07 01:15:00|21117.9|21077.9|21117.9|21077.9|21117.9|21077.9|21099.6|21059.6|0
1665105600000|2022-10-07 01:20:00|21118|21078|21136.2|21096.2|21136.3|21096.3|21114.8|21074.8|0
1665105900000|2022-10-07 01:25:00|21136.3|21096.3|21130.2|21090.2|21142.3|21102.3|21130.1|21090.1|0
1665106200000|2022-10-07 01:30:00|21130.1|21090.1|21118|21078|21130.1|21090.1|21117.9|21077.9|0
1665106500000|2022-10-07 01:35:00|21117.9|21077.9|21145.4|21105.4|21148.4|21108.4|21117.9|21077.9|0
1665106800000|2022-10-07 01:40:00|21142.4|21102.4|21148.4|21108.4|21154.5|21114.5|21142.2|21102.2|0
1665107100000|2022-10-07 01:45:00|21148.3|21108.3|21136.1|21096.1|21148.4|21108.4|21136.1|21096.1|0
1665107400000|2022-10-07 01:50:00|21136.2|21096.2|21148.2|21108.2|21148.3|21108.3|21136|21096|0
1665107700000|2022-10-07 01:55:00|21148.1|21108.1|21154.2|21114.2|21154.3|21114.3|21142.1|21102.1|0
1665108000000|2022-10-07 02:00:00|21154.3|21114.3|21157.2|21117.2|21160.3|21120.3|21148.2|21108.2|0
1665108300000|2022-10-07 02:05:00|21154.2|21114.2|21148|21108|21160.1|21120.1|21147.9|21107.9|0
1665108600000|2022-10-07 02:10:00|21147.9|21107.9|21148.1|21108.1|21154.1|21114.1|21145.1|21105.1|0
1665108900000|2022-10-07 02:15:00|21148.2|21108.2|21166.5|21126.5|21169.5|21129.5|21148.1|21108.1|0
1665109200000|2022-10-07 02:20:00|21169.5|21129.5|21160.6|21120.6|21169.5|21129.5|21157.6|21117.6|0
1665109500000|2022-10-07 02:25:00|21160.5|21120.5|21148.5|21108.5|21172.9|21132.9|21145.4|21105.4|0
1665109800000|2022-10-07 02:30:00|21148.4|21108.4|21148.5|21108.5|21154.7|21114.7|21142.4|21102.4|0
1665110100000|2022-10-07 02:35:00|21148.6|21108.6|21166.8|21126.8|21166.9|21126.9|21148.5|21108.5|0
1665110400000|2022-10-07 02:40:00|21166.7|21126.7|21167|21127|21173.1|21133.1|21154.7|21114.7|0
1665110700000|2022-10-07 02:45:00|21166.9|21126.9|21179.2|21139.2|21185.3|21145.3|21160.8|21120.8|0
1665111000000|2022-10-07 02:50:00|21179.1|21139.1|21166.9|21126.9|21179.2|21139.2|21164|21124|0
1665111300000|2022-10-07 02:55:00|21167|21127|21166.9|21126.9|21173|21133|21160.9|21120.9|0
1665111600000|2022-10-07 03:00:00|21167|21127|21160.8|21120.8|21173.1|21133.1|21154.8|21114.8|0
1665111900000|2022-10-07 03:05:00|21160.9|21120.9|21154.7|21114.7|21160.9|21120.9|21154.7|21114.7|0
1665112200000|2022-10-07 03:10:00|21154.8|21114.8|21154.5|21114.5|21160.9|21120.9|21148.5|21108.5|0
1665112500000|2022-10-07 03:15:00|21151.6|21111.6|21160.7|21120.7|21160.8|21120.8|21148.6|21108.6|0
1665112800000|2022-10-07 03:20:00|21160.8|21120.8|21154.5|21114.5|21166.9|21126.9|21148.4|21108.4|0
1665113100000|2022-10-07 03:25:00|21154.6|21114.6|21148.2|21108.2|21157.7|21117.7|21142.2|21102.2|0
1665113400000|2022-10-07 03:30:00|21142.2|21102.2|21129.9|21089.9|21142.2|21102.2|21129.9|21089.9|0
1665113700000|2022-10-07 03:35:00|21132.8|21092.8|21135.4|21095.4|21136|21096|21129.3|21089.3|0
1665114000000|2022-10-07 03:40:00|21135.5|21095.5|21147.6|21107.6|21150.7|21110.7|21135.4|21095.4|0
1665114300000|2022-10-07 03:45:00|21147.5|21107.5|21141.5|21101.5|21147.7|21107.7|21141.4|21101.4|0
1665114600000|2022-10-07 03:50:00|21141.6|21101.6|21135.5|21095.5|21141.7|21101.7|21135.5|21095.5|0
1665114900000|2022-10-07 03:55:00|21135.4|21095.4|21135.6|21095.6|21141.6|21101.6|21135.4|21095.4|0
1665115200000|2022-10-07 04:00:00|21138.6|21098.6|21141.6|21101.6|21141.8|21101.8|21135.4|21095.4|0
1665115500000|2022-10-07 04:05:00|21135.6|21095.6|21141.8|21101.8|21141.9|21101.9|21135.6|21095.6|0
1665115800000|2022-10-07 04:10:00|21141.7|21101.7|21135.7|21095.7|21141.8|21101.8|21135.6|21095.6|0
1665116100000|2022-10-07 04:15:00|21141.7|21101.7|21141.7|21101.7|21141.8|21101.8|21141.7|21101.7|0
1665116400000|2022-10-07 04:20:00|21141.8|21101.8|21141.6|21101.6|21141.8|21101.8|21135.6|21095.6|0
1665116700000|2022-10-07 04:25:00|21141.5|21101.5|21147.7|21107.7|21147.8|21107.8|21141.5|21101.5|0
1665117000000|2022-10-07 04:30:00|21147.8|21107.8|21117.1|21077.1|21147.8|21107.8|21117|21077|0
1665117300000|2022-10-07 04:35:00|21117|21077|21114.1|21074.1|21120.2|21080.2|21105|21065|0
1665117600000|2022-10-07 04:40:00|21117.1|21077.1|21111.2|21071.2|21117.2|21077.2|21105|21065|0
1665117900000|2022-10-07 04:45:00|21108.2|21068.2|21111.2|21071.2|21111.3|21071.3|21108.2|21068.2|0
1665118200000|2022-10-07 04:50:00|21105.2|21065.2|21105.1|21065.1|21105.3|21065.3|21092.9|21052.9|0
1665118500000|2022-10-07 04:55:00|21099.1|21059.1|21099|21059|21105.2|21065.2|21093|21053|0
1665118800000|2022-10-07 05:00:00|21098.9|21058.9|21093.3|21053.3|21105.2|21065.2|21092.9|21052.9|0
1665119100000|2022-10-07 05:05:00|21093.4|21053.4|21093.3|21053.3|21105.4|21065.4|21093.2|21053.2|0
1665119400000|2022-10-07 05:10:00|21096.3|21056.3|21086.2|21046.2|21102.3|21062.3|21086.1|21046.1|0
1665119700000|2022-10-07 05:15:00|21089.2|21049.2|21092.2|21052.2|21098.3|21058.3|21086.2|21046.2|0
1665120000000|2022-10-07 05:20:00|21092.1|21052.1|21104.6|21064.6|21110.6|21070.6|21092.1|21052.1|0
1665120300000|2022-10-07 05:25:00|21107.6|21067.6|21098.3|21058.3|21110.5|21070.5|21086|21046|0
1665120600000|2022-10-07 05:30:00|21098.2|21058.2|21092.1|21052.1|21098.3|21058.3|21086.1|21046.1|0
1665120900000|2022-10-07 05:35:00|21092.2|21052.2|21107.4|21067.4|21110.5|21070.5|21092|21052|0
1665121200000|2022-10-07 05:40:00|21110.4|21070.4|21110.5|21070.5|21110.6|21070.6|21104.4|21064.4|0
1665121500000|2022-10-07 05:45:00|21110.6|21070.6|21116.8|21076.8|21123|21083|21110.5|21070.5|0
1665121800000|2022-10-07 05:50:00|21116.9|21076.9|21116.8|21076.8|21122.9|21082.9|21104.6|21064.6|0
1665122100000|2022-10-07 05:55:00|21113.8|21073.8|21104.6|21064.6|21117|21077|21098.7|21058.7|0
1665122400000|2022-10-07 06:00:00|21104.7|21064.7|21088|21073|21104.8|21085.5|21080.5|21052.4|97
1665122700000|2022-10-07 06:05:00|21085.5|21070.5|21125.5|21110.5|21130.5|21115.5|21083|21068|43
1665123000000|2022-10-07 06:10:00|21123|21108|21115.5|21100.5|21123|21108|21110.5|21095.5|24
1665123300000|2022-10-07 06:15:00|21118|21103|21118|21103|21133|21118|21105.5|21090.5|12
1665123600000|2022-10-07 06:20:00|21115.5|21100.5|21060.5|21045.5|21118|21103|21055.5|21040.5|30
1665123900000|2022-10-07 06:25:00|21063|21048|21043|21028|21065.5|21050.5|21028|21013|44
1665124200000|2022-10-07 06:30:00|21040.5|21025.5|21070.5|21055.5|21078|21063|21040.5|21025.5|34
1665124500000|2022-10-07 06:35:00|21068|21053|21050.5|21035.5|21075.5|21060.5|21048|21033|21
1665124800000|2022-10-07 06:40:00|21053|21038|21070.5|21055.5|21073|21058|21053|21038|21
1665125100000|2022-10-07 06:45:00|21068|21053|21070.5|21055.5|21078|21063|21055.5|21040.5|21
1665125400000|2022-10-07 06:50:00|21073|21058|21073|21058|21093|21078|21070.5|21055.5|24
1665125700000|2022-10-07 06:55:00|21075.5|21060.5|21040.5|21025.5|21083|21068|21005.5|20990.5|236
1665126000000|2022-10-07 07:00:00|21038|21023|21145.5|21130.5|21148|21133|21003|20988|670
1665126300000|2022-10-07 07:05:00|21148|21133|21205.5|21190.5|21213|21198|21113|21098|577
1665126600000|2022-10-07 07:10:00|21208|21193|21215.5|21200.5|21230.5|21215.5|21183|21168|336
1665126900000|2022-10-07 07:15:00|21218|21203|21205.5|21190.5|21223|21208|21185.5|21170.5|456
1665127200000|2022-10-07 07:20:00|21208|21193|21198|21183|21220.5|21205.5|21183|21168|307
1665127500000|2022-10-07 07:25:00|21203|21188|21153|21138|21213|21198|21143|21128|217
1665127800000|2022-10-07 07:30:00|21155.5|21140.5|21128|21113|21155.5|21140.5|21113|21098|242
1665128100000|2022-10-07 07:35:00|21130.5|21115.5|21153|21138|21160.5|21145.5|21123|21108|151
1665128400000|2022-10-07 07:40:00|21151.7|21136.7|21129.2|21114.2|21176.7|21161.7|21126.7|21111.7|221
1665128700000|2022-10-07 07:45:00|21126.7|21111.7|21129.2|21114.2|21131.7|21116.7|21101.7|21086.7|137
1665129000000|2022-10-07 07:50:00|21131.7|21116.7|21131.7|21116.7|21139.2|21124.2|21106.7|21091.7|142
1665129300000|2022-10-07 07:55:00|21136.7|21121.7|21116.7|21101.7|21146.7|21131.7|21106.7|21091.7|135
1665129600000|2022-10-07 08:00:00|21114.2|21099.2|21129.2|21114.2|21134.2|21119.2|21094.2|21079.2|202
1665129900000|2022-10-07 08:05:00|21126.7|21111.7|21139.2|21124.2|21146.7|21131.7|21121.7|21106.7|127
1665130200000|2022-10-07 08:10:00|21141.7|21126.7|21161.7|21146.7|21164.2|21149.2|21134.2|21119.2|112
1665130500000|2022-10-07 08:15:00|21159.2|21144.2|21141.7|21126.7|21159.2|21144.2|21129.2|21114.2|65
1665130800000|2022-10-07 08:20:00|21144.2|21129.2|21164.2|21149.2|21176.7|21161.7|21136.7|21121.7|148
1665131100000|2022-10-07 08:25:00|21166.7|21151.7|21131.7|21116.7|21166.7|21151.7|21126.7|21111.7|79
1665131400000|2022-10-07 08:30:00|21129.2|21114.2|21144.2|21129.2|21149.2|21134.2|21126.7|21111.7|103
1665131700000|2022-10-07 08:35:00|21141.7|21126.7|21126.7|21111.7|21161.7|21146.7|21096.7|21081.7|226
1665132000000|2022-10-07 08:40:00|21129.2|21114.2|21151.7|21136.7|21161.7|21146.7|21126.7|21111.7|93
1665132300000|2022-10-07 08:45:00|21154.2|21139.2|21176.7|21161.7|21176.7|21161.7|21151.7|21136.7|112
1665132600000|2022-10-07 08:50:00|21174.2|21159.2|21181.7|21166.7|21186.7|21171.7|21171.7|21156.7|76
1665132900000|2022-10-07 08:55:00|21186.7|21171.7|21181.7|21166.7|21201.7|21186.7|21176.7|21161.7|117
1665133200000|2022-10-07 09:00:00|21179.2|21164.2|21211.7|21196.7|21214.2|21199.2|21171.7|21156.7|114
1665133500000|2022-10-07 09:05:00|21214.2|21199.2|21206.7|21191.7|21216.7|21201.7|21199.2|21184.2|93
1665133800000|2022-10-07 09:10:00|21211.7|21196.7|21189.2|21174.2|21211.7|21196.7|21171.7|21156.7|149
1665134100000|2022-10-07 09:15:00|21186.7|21171.7|21206.7|21191.7|21211.7|21196.7|21184.2|21169.2|36
1665134400000|2022-10-07 09:20:00|21201.7|21186.7|21214.2|21199.2|21216.7|21201.7|21191.7|21176.7|53
1665134700000|2022-10-07 09:25:00|21216.7|21201.7|21201.7|21186.7|21216.7|21201.7|21189.2|21174.2|62
1665135000000|2022-10-07 09:30:00|21199.2|21184.2|21226.7|21211.7|21226.7|21211.7|21196.7|21181.7|85
1665135300000|2022-10-07 09:35:00|21221.7|21206.7|21241.7|21226.7|21241.7|21226.7|21211.7|21196.7|87
1665135600000|2022-10-07 09:40:00|21239.2|21224.2|21226.7|21211.7|21241.7|21226.7|21221.7|21206.7|71
1665135900000|2022-10-07 09:45:00|21229.2|21214.2|21231.7|21216.7|21239.2|21224.2|21216.7|21201.7|57
1665136200000|2022-10-07 09:50:00|21236.7|21221.7|21246.7|21231.7|21246.7|21231.7|21231.7|21216.7|102
1665136500000|2022-10-07 09:55:00|21244.2|21229.2|21241.7|21226.7|21246.7|21231.7|21236.7|21221.7|69
1665136800000|2022-10-07 10:00:00|21244.2|21229.2|21206.7|21191.7|21246.7|21231.7|21204.2|21189.2|59
1665137100000|2022-10-07 10:05:00|21211.7|21196.7|21231.7|21216.7|21234.2|21219.2|21211.7|21196.7|67
1665137400000|2022-10-07 10:10:00|21229.2|21214.2|21211.7|21196.7|21241.7|21226.7|21211.7|21196.7|54
1665137700000|2022-10-07 10:15:00|21214.2|21199.2|21201.7|21186.7|21219.2|21204.2|21196.7|21181.7|61
1665138000000|2022-10-07 10:20:00|21199.2|21184.2|21201.7|21186.7|21206.7|21191.7|21189.2|21174.2|92
1665138300000|2022-10-07 10:25:00|21196.7|21181.7|21186.7|21171.7|21199.2|21184.2|21176.7|21161.7|117
1665138600000|2022-10-07 10:30:00|21184.2|21169.2|21191.7|21176.7|21196.7|21181.7|21176.7|21161.7|63
1665138900000|2022-10-07 10:35:00|21194.2|21179.2|21194.2|21179.2|21201.7|21186.7|21186.7|21171.7|46
1665139200000|2022-10-07 10:40:00|21191.7|21176.7|21201.7|21186.7|21201.7|21186.7|21186.7|21171.7|47
1665139500000|2022-10-07 10:45:00|21199.2|21184.2|21201.7|21186.7|21209.2|21194.2|21196.7|21181.7|28
1665139800000|2022-10-07 10:50:00|21196.7|21181.7|21186.7|21171.7|21206.7|21191.7|21181.7|21166.7|67
1665140100000|2022-10-07 10:55:00|21184.2|21169.2|21209.2|21194.2|21211.7|21196.7|21184.2|21169.2|39
1665140400000|2022-10-07 11:00:00|21206.7|21191.7|21211.7|21196.7|21216.7|21201.7|21191.7|21176.7|77
1665140700000|2022-10-07 11:05:00|21214.2|21199.2|21211.7|21196.7|21216.7|21201.7|21206.7|21191.7|50
1665141000000|2022-10-07 11:10:00|21209.2|21194.2|21221.7|21206.7|21229.2|21214.2|21209.2|21194.2|77
1665141300000|2022-10-07 11:15:00|21224.2|21209.2|21211.7|21196.7|21226.7|21211.7|21209.2|21194.2|24
1665141600000|2022-10-07 11:20:00|21209.2|21194.2|21211.7|21196.7|21216.7|21201.7|21206.7|21191.7|34
1665141900000|2022-10-07 11:25:00|21216.7|21201.7|21214.2|21199.2|21221.7|21206.7|21211.7|21196.7|23
1665142200000|2022-10-07 11:30:00|21211.7|21196.7|21221.7|21206.7|21221.7|21206.7|21201.7|21186.7|36
1665142500000|2022-10-07 11:35:00|21216.7|21201.7|21201.7|21186.7|21216.7|21201.7|21196.7|21181.7|33
1665142800000|2022-10-07 11:40:00|21200.6|21185.6|21200.6|21185.6|21215.6|21200.6|21200.6|21185.6|31
1665143100000|2022-10-07 11:45:00|21205.6|21190.6|21230.6|21215.6|21235.6|21220.6|21200.6|21185.6|59
1665143400000|2022-10-07 11:50:00|21233.1|21218.1|21245.6|21230.6|21250.6|21235.6|21230.6|21215.6|39
1665143700000|2022-10-07 11:55:00|21248.1|21233.1|21225.6|21210.6|21250.6|21235.6|21218.1|21203.1|59
1665144000000|2022-10-07 12:00:00|21228.1|21213.1|21245.6|21230.6|21245.6|21230.6|21220.6|21205.6|59
1665144300000|2022-10-07 12:05:00|21250.6|21235.6|21240.6|21225.6|21250.6|21235.6|21230.6|21215.6|57
1665144600000|2022-10-07 12:10:00|21245.6|21230.6|21250.6|21235.6|21250.6|21235.6|21230.6|21215.6|57
1665144900000|2022-10-07 12:15:00|21248.1|21233.1|21250.6|21235.6|21260.6|21245.6|21240.6|21225.6|127
1665145200000|2022-10-07 12:20:00|21253.1|21238.1|21258.1|21243.1|21263.1|21248.1|21245.6|21230.6|67
1665145500000|2022-10-07 12:25:00|21255.6|21240.6|21250.6|21235.6|21260.6|21245.6|21235.6|21220.6|97
1665145800000|2022-10-07 12:30:00|21253.1|21238.1|21203.1|21188.1|21253.1|21238.1|21038.1|21023.1|1427
1665146100000|2022-10-07 12:35:00|21200.6|21185.6|21153.1|21138.1|21248.1|21233.1|21120.6|21105.6|395
1665146400000|2022-10-07 12:40:00|21150.6|21135.6|21065.6|21050.6|21153.1|21138.1|21065.6|21050.6|411
1665146700000|2022-10-07 12:45:00|21068.1|21053.1|21013.1|20998.1|21078.1|21063.1|21010.6|20995.6|379
1665147000000|2022-10-07 12:50:00|21010.6|20995.6|21035.6|21020.6|21045.6|21030.6|20985.6|20970.6|504
1665147300000|2022-10-07 12:55:00|21038.1|21023.1|21080.6|21065.6|21095.6|21080.6|21025.6|21010.6|334
1665147600000|2022-10-07 13:00:00|21075.6|21060.6|21075.6|21060.6|21110.6|21095.6|21055.6|21040.6|785
1665147900000|2022-10-07 13:05:00|21073.1|21058.1|21080.6|21065.6|21085.6|21070.6|21045.6|21030.6|130
1665148200000|2022-10-07 13:10:00|21078.1|21063.1|21120.6|21105.6|21123.1|21108.1|21070.6|21055.6|96
1665148500000|2022-10-07 13:15:00|21118.1|21103.1|21145.6|21130.6|21150.6|21135.6|21105.6|21090.6|184
1665148800000|2022-10-07 13:20:00|21143.1|21128.1|21110.6|21095.6|21145.6|21130.6|21110.6|21095.6|118
1665149100000|2022-10-07 13:25:00|21105.6|21090.6|21103.1|21088.1|21110.6|21095.6|21090.6|21075.6|184
1665149400000|2022-10-07 13:30:00|21105.6|21090.6|21083.1|21068.1|21125.6|21110.6|21048.1|21033.1|478
1665149700000|2022-10-07 13:35:00|21080.6|21065.6|21070.6|21055.6|21098.1|21083.1|21050.6|21035.6|281
1665150000000|2022-10-07 13:40:00|21073.1|21058.1|20985.6|20970.6|21108.1|21093.1|20975.6|20960.6|465
1665150300000|2022-10-07 13:45:00|20980.6|20965.6|20930.6|20915.6|20985.6|20970.6|20930.6|20915.6|627
1665150600000|2022-10-07 13:50:00|20928.1|20913.1|20933.1|20918.1|20955.6|20940.6|20915.6|20900.6|242
1665150900000|2022-10-07 13:55:00|20930.6|20915.6|20918.1|20903.1|20935.6|20920.6|20900.6|20885.6|287
1665151200000|2022-10-07 14:00:00|20915.6|20900.6|20880.6|20865.6|20925.6|20910.6|20865.6|20850.6|285
1665151500000|2022-10-07 14:05:00|20883.1|20868.1|20915.6|20900.6|20930.6|20915.6|20880.6|20865.6|229
1665151800000|2022-10-07 14:10:00|20918.2|20903.2|20913.2|20898.2|20938.2|20923.2|20900.7|20885.7|187
1665152100000|2022-10-07 14:15:00|20908.2|20893.2|20975.7|20960.7|20983.2|20968.2|20898.2|20883.2|213
1665152400000|2022-10-07 14:20:00|20973.2|20958.2|20978.2|20963.2|20998.2|20983.2|20963.2|20948.2|4261
1665152700000|2022-10-07 14:25:00|20975.7|20960.7|20958.2|20943.2|20990.7|20975.7|20958.2|20943.2|143
1665153000000|2022-10-07 14:30:00|20960.7|20945.7|20928.2|20913.2|20970.7|20955.7|20928.2|20913.2|185
1665153300000|2022-10-07 14:35:00|20930.7|20915.7|20923.2|20908.2|20938.2|20923.2|20918.2|20903.2|293
1665153600000|2022-10-07 14:40:00|20918.2|20903.2|20980.7|20965.7|20983.2|20968.2|20918.2|20903.2|233
1665153900000|2022-10-07 14:45:00|20978.2|20963.2|20998.2|20983.2|21013.2|20998.2|20970.7|20955.7|260
1665154200000|2022-10-07 14:50:00|20993.2|20978.2|20983.2|20968.2|21003.2|20988.2|20958.2|20943.2|162
1665154500000|2022-10-07 14:55:00|20985.7|20970.7|20968.2|20953.2|20998.2|20983.2|20960.7|20945.7|186
1665154800000|2022-10-07 15:00:00|20963.2|20948.2|20990.7|20975.7|20993.2|20978.2|20960.7|20945.7|194
1665155100000|2022-10-07 15:05:00|20993.2|20978.2|20948.2|20933.2|20993.2|20978.2|20945.7|20930.7|210
1665155400000|2022-10-07 15:10:00|20950.7|20935.7|20958.2|20943.2|20968.2|20953.2|20943.2|20928.2|497
1665155700000|2022-10-07 15:15:00|20963.2|20948.2|20923.2|20908.2|20968.2|20953.2|20923.2|20908.2|251
1665156000000|2022-10-07 15:20:00|20920.7|20905.7|20943.2|20928.2|20948.2|20933.2|20908.2|20893.2|277
1665156300000|2022-10-07 15:25:00|20938.2|20923.2|20938.2|20923.2|20953.2|20938.2|20933.2|20918.2|314
1665156600000|2022-10-07 15:30:00|20940.7|20925.7|20903.2|20888.2|20948.2|20933.2|20898.2|20883.2|610
1665156900000|2022-10-07 15:35:00|20908.2|20893.2|20928.2|20913.2|20943.2|20928.2|20903.2|20888.2|201
1665157200000|2022-10-07 15:40:00|20925.7|20910.7|20925.7|20910.7|20938.2|20923.2|20903.2|20888.2|80
1665157500000|2022-10-07 15:45:00|20928.2|20913.2|20905.7|20890.7|20928.2|20913.2|20903.2|20888.2|42
1665157800000|2022-10-07 15:50:00|20910.7|20885.7|20910.7|20890.7|20925.7|20905.7|20905.7|20885.7|47
1665158100000|2022-10-07 15:55:00|20915.7|20895.7|20920.7|20900.7|20935.7|20915.7|20910.7|20890.7|60
1665158400000|2022-10-07 16:00:00|20925.7|20895.7|20930.7|20910.7|20935.7|20915.7|20910.7|20890.7|35
1665158700000|2022-10-07 16:05:00|20935.7|20915.7|20935.7|20915.7|20940.7|20920.7|20920.7|20900.7|86
1665159000000|2022-10-07 16:10:00|20940.7|20910.7|20925.7|20900.7|20945.7|20925.7|20920.7|20900.7|17
1665159300000|2022-10-07 16:15:00|20920.7|20905.7|20925.7|20905.7|20930.7|20910.7|20915.7|20895.7|32
1665159600000|2022-10-07 16:20:00|20930.7|20910.7|20885.7|20865.7|20930.7|20910.7|20885.7|20865.7|66
1665159900000|2022-10-07 16:25:00|20890.7|20870.7|20880.7|20860.7|20895.7|20875.7|20875.7|20855.7|100
1665160200000|2022-10-07 16:30:00|20875.7|20855.7|20870.7|20845.7|20875.7|20855.7|20860.7|20840.7|41
1665160500000|2022-10-07 16:35:00|20865.7|20850.7|20875.7|20855.7|20880.7|20855.7|20865.7|20840.7|9
1665160800000|2022-10-07 16:40:00|20880.7|20850.7|20865.7|20845.7|20880.7|20855.7|20860.7|20840.7|10
1665161100000|2022-10-07 16:45:00|20860.7|20840.7|20855.7|20835.7|20865.7|20845.7|20855.7|20830.7|27
1665161400000|2022-10-07 16:50:00|20850.7|20830.7|20855.7|20835.7|20870.7|20850.7|20850.7|20830.7|29
1665161700000|2022-10-07 16:55:00|20860.7|20840.7|20875.7|20850.7|20880.7|20855.7|20860.7|20840.7|42
1665162000000|2022-10-07 17:00:00|20870.7|20845.7|20850.7|20830.7|20875.7|20850.7|20840.7|20820.7|58
1665162300000|2022-10-07 17:05:00|20855.7|20825.7|20835.7|20815.7|20855.7|20835.7|20835.7|20815.7|9
1665162600000|2022-10-07 17:10:00|20840.7|20820.7|20860.7|20840.7|20860.7|20840.7|20835.7|20815.7|15
1665162900000|2022-10-07 17:15:00|20865.7|20845.7|20880.7|20860.7|20885.7|20865.7|20860.7|20835.7|47
1665163200000|2022-10-07 17:20:00|20875.7|20855.7|20865.7|20840.7|20880.7|20860.7|20865.7|20840.7|10
1665163500000|2022-10-07 17:25:00|20870.7|20845.7|20870.7|20845.7|20880.7|20860.7|20865.7|20840.7|10
1665163800000|2022-10-07 17:30:00|20865.7|20840.7|20865.7|20845.7|20870.7|20850.7|20855.7|20835.7|6
1665164100000|2022-10-07 17:35:00|20870.7|20850.7|20870.7|20850.7|20875.7|20855.7|20865.7|20845.7|5
1665164400000|2022-10-07 17:40:00|20875.7|20855.7|20885.7|20860.7|20890.7|20870.7|20870.7|20850.7|10
1665164700000|2022-10-07 17:45:00|20880.7|20865.7|20875.7|20855.7|20890.7|20865.7|20875.7|20855.7|7
1665165000000|2022-10-07 17:50:00|20880.7|20860.7|20870.7|20850.7|20885.7|20860.7|20870.7|20845.7|10
1665165300000|2022-10-07 17:55:00|20875.7|20855.7|20860.7|20840.7|20880.7|20860.7|20855.7|20830.7|8
1665165600000|2022-10-07 18:00:00|20855.7|20835.7|20865.7|20840.7|20875.7|20850.7|20850.7|20830.7|6
1665165900000|2022-10-07 18:05:00|20870.7|20845.7|20865.7|20845.7|20880.7|20860.7|20860.7|20840.7|12
1665166200000|2022-10-07 18:10:00|20860.7|20840.7|20875.7|20850.7|20875.7|20850.7|20845.7|20825.7|11
1665166500000|2022-10-07 18:15:00|20880.7|20855.7|20860.7|20835.7|20880.7|20855.7|20860.7|20835.7|6
1665166800000|2022-10-07 18:20:00|20855.7|20840.7|20840.7|20815.7|20860.7|20840.7|20835.7|20810.7|19
1665167100000|2022-10-07 18:25:00|20845.7|20820.7|20835.7|20820.7|20855.7|20830.7|20835.7|20815.7|9
1665167400000|2022-10-07 18:30:00|20838.2|20823.2|20828.2|20813.2|20838.2|20823.2|20818.2|20803.2|45
1665167700000|2022-10-07 18:35:00|20830.7|20815.7|20833.2|20818.2|20840.7|20825.7|20825.7|20810.7|6
1665168000000|2022-10-07 18:40:00|20830.7|20815.7|20825.7|20810.7|20845.7|20830.7|20823.2|20808.2|10
1665168300000|2022-10-07 18:45:00|20828.2|20813.2|20833.2|20818.2|20833.2|20818.2|20818.2|20803.2|8
1665168600000|2022-10-07 18:50:00|20830.7|20815.7|20835.7|20820.7|20838.2|20823.2|20825.7|20810.7|5
1665168900000|2022-10-07 18:55:00|20838.2|20823.2|20840.7|20825.7|20843.2|20828.2|20825.7|20810.7|18
1665169200000|2022-10-07 19:00:00|20843.2|20828.2|20850.7|20835.7|20853.2|20838.2|20835.7|20820.7|5
1665169500000|2022-10-07 19:05:00|20848.2|20833.2|20830.7|20815.7|20855.7|20840.7|20830.7|20815.7|7
1665169800000|2022-10-07 19:10:00|20833.2|20818.2|20820.7|20805.7|20843.2|20828.2|20818.2|20803.2|3
1665170100000|2022-10-07 19:15:00|20823.2|20808.2|20810.7|20795.7|20830.7|20815.7|20808.2|20793.2|54
1665170400000|2022-10-07 19:20:00|20813.2|20798.2|20803.2|20788.2|20818.2|20803.2|20798.2|20783.2|13
1665170700000|2022-10-07 19:25:00|20800.7|20785.7|20793.2|20778.2|20803.2|20788.2|20780.7|20765.7|23
1665171000000|2022-10-07 19:30:00|20790.7|20775.7|20780.7|20765.7|20790.7|20775.7|20773.2|20758.2|19
1665171300000|2022-10-07 19:35:00|20778.2|20763.2|20808.2|20793.2|20808.2|20793.2|20773.2|20758.2|11
1665171600000|2022-10-07 19:40:00|20805.7|20790.7|20815.7|20800.7|20825.7|20810.7|20798.2|20783.2|38
1665171900000|2022-10-07 19:45:00|20813.2|20798.2|20810.7|20795.7|20823.2|20808.2|20800.7|20785.7|30
1665172200000|2022-10-07 19:50:00|20813.2|20798.2|20835.7|20820.7|20848.2|20833.2|20813.2|20798.2|33
1665172500000|2022-10-07 19:55:00|20833.2|20818.2|20840.7|20825.7|20848.2|20833.2|20830.7|20815.7|17
1665172800000|2022-10-07 20:00:00|20845.1|20805.1|20821.7|20781.7|20845.1|20805.1|20817.4|20777.4|0
1665173100000|2022-10-07 20:05:00|20821.6|20781.6|20806.3|20766.3|20821.7|20781.7|20803.2|20763.2|0
1665173400000|2022-10-07 20:10:00|20806.2|20766.2|20816.1|20776.1|20820.4|20780.4|20800.1|20760.1|0
1665173700000|2022-10-07 20:15:00|20814.3|20774.3|20806.3|20766.3|20817.4|20777.4|20804.4|20764.4|0
1665174000000|2022-10-07 20:20:00|20807.5|20767.5|20808.7|20768.7|20811.8|20771.8|20806.3|20766.3|0
1665174300000|2022-10-07 20:25:00|20808.8|20768.8|20810.6|20770.6|20814.3|20774.3|20808.7|20768.7|0
1665174600000|2022-10-07 20:30:00|20811.8|20771.8|20813.1|20773.1|20813.7|20773.7|20807.5|20767.5|0
1665174900000|2022-10-07 20:35:00|20813|20773|20817.4|20777.4|20821.7|20781.7|20811.8|20771.8|0
1665175200000|2022-10-07 20:40:00|20818|20778|20813.9|20773.9|20821.7|20781.7|20812.7|20772.7|0
1665175500000|2022-10-07 20:45:00|20812.7|20772.7|20819.5|20779.5|20819.5|20779.5|20812.7|20772.7|0
1665175800000|2022-10-07 20:50:00|20819.4|20779.4|20819.5|20779.5|20819.5|20779.5|20814.6|20774.6|0
1665176100000|2022-10-07 20:55:00|20821.3|20781.3|20826.3|20786.3|20828.7|20788.7|20818.3|20778.3|0
1665176400000|2022-10-07 21:00:00|20840|20800|20840|20800|20840|20800|20840|20800|0
1665352800000|2022-10-09 22:00:00|20747.2|20707.2|20708|20668|20748.5|20708.5|20701.9|20661.9|0
1665353100000|2022-10-09 22:05:00|20706.8|20666.8|20750.2|20710.2|20750.8|20710.8|20703.7|20663.7|0
1665353400000|2022-10-09 22:10:00|20748.4|20708.4|20738.9|20698.9|20753.3|20713.3|20719.8|20679.8|0
1665353700000|2022-10-09 22:15:00|20739.5|20699.5|20740.4|20700.4|20746.8|20706.8|20729.1|20689.1|0
1665354000000|2022-10-09 22:20:00|20741|20701|20706.5|20666.5|20749|20709|20697.8|20657.8|0
1665354300000|2022-10-09 22:25:00|20706.6|20666.6|20688.3|20648.3|20712.6|20672.6|20649.2|20609.2|0
1665354600000|2022-10-09 22:30:00|20687.1|20647.1|20672.9|20632.9|20698.2|20658.2|20656.9|20616.9|0
1665354900000|2022-10-09 22:35:00|20673|20633|20677.1|20637.1|20699.5|20659.5|20673|20633|0
1665355200000|2022-10-09 22:40:00|20677|20637|20686.9|20646.9|20706.7|20666.7|20675.2|20635.2|0
1665355500000|2022-10-09 22:45:00|20686.3|20646.3|20693.7|20653.7|20703.6|20663.6|20685.1|20645.1|0
1665355800000|2022-10-09 22:50:00|20693.8|20653.8|20696.8|20656.8|20705.5|20665.5|20683.9|20643.9|0
1665356100000|2022-10-09 22:55:00|20697.4|20657.4|20665.4|20625.4|20698.1|20658.1|20665.4|20625.4|0
1665356400000|2022-10-09 23:00:00|20665.3|20625.3|20691.5|20651.5|20701.3|20661.3|20643.3|20603.3|0
1665356700000|2022-10-09 23:05:00|20692.1|20652.1|20715.5|20675.5|20719.9|20679.9|20689|20649|0
1665357000000|2022-10-09 23:10:00|20713.7|20673.7|20706.9|20666.9|20723|20683|20700.7|20660.7|0
1665357300000|2022-10-09 23:15:00|20705.7|20665.7|20711.2|20671.2|20715.5|20675.5|20703.2|20663.2|0
1665357600000|2022-10-09 23:20:00|20711.8|20671.8|20710|20670|20718.6|20678.6|20706.3|20666.3|0
1665357900000|2022-10-09 23:25:00|20710.1|20670.1|20699.7|20659.7|20715.6|20675.6|20697.1|20657.1|0
1665358200000|2022-10-09 23:30:00|20701.4|20661.4|20692|20652|20701.4|20661.4|20654.6|20614.6|0
1665358500000|2022-10-09 23:35:00|20692.6|20652.6|20719.1|20679.1|20722.8|20682.8|20690.1|20650.1|0
1665358800000|2022-10-09 23:40:00|20719.2|20679.2|20738.3|20698.3|20738.9|20698.9|20714.8|20674.8|0
1665359100000|2022-10-09 23:45:00|20738.9|20698.9|20727.8|20687.8|20739.5|20699.5|20722.2|20682.2|0
1665359400000|2022-10-09 23:50:00|20729|20689|20733.3|20693.3|20743.2|20703.2|20723.5|20683.5|0
1665359700000|2022-10-09 23:55:00|20733.4|20693.4|20743.2|20703.2|20764.2|20724.2|20733.4|20693.4|0
1665360000000|2022-10-10 00:00:00|20742.6|20702.6|20725.9|20685.9|20758.6|20718.6|20713.6|20673.6|0
1665360300000|2022-10-10 00:05:00|20725.3|20685.3|20702.1|20662.1|20736.4|20696.4|20695.9|20655.9|0
1665360600000|2022-10-10 00:10:00|20702.2|20662.2|20737.2|20697.2|20741.6|20701.6|20702.2|20662.2|0
1665360900000|2022-10-10 00:15:00|20737.3|20697.3|20761.8|20721.8|20774.6|20734.6|20736|20696|0
1665361200000|2022-10-10 00:20:00|20761.9|20721.9|20763.4|20723.4|20781.9|20741.9|20757.3|20717.3|0
1665361500000|2022-10-10 00:25:00|20763.3|20723.3|20763.4|20723.4|20769.6|20729.6|20744.9|20704.9|0
1665361800000|2022-10-10 00:30:00|20763.3|20723.3|20763.1|20723.1|20775.6|20735.6|20757.1|20717.1|0
1665362100000|2022-10-10 00:35:00|20763|20723|20775.3|20735.3|20787.7|20747.7|20757|20717|0
1665362400000|2022-10-10 00:40:00|20775.4|20735.4|20806|20766|20812.2|20772.2|20775.3|20735.3|0
1665362700000|2022-10-10 00:45:00|20803|20763|20794.1|20754.1|20806.1|20766.1|20787.8|20747.8|0
1665363000000|2022-10-10 00:50:00|20794|20754|20794.9|20754.9|20806.4|20766.4|20794|20754|0
1665363300000|2022-10-10 00:55:00|20794.8|20754.8|20782.6|20742.6|20794.9|20754.9|20776.4|20736.4|0
1665363600000|2022-10-10 01:00:00|20782.7|20742.7|20783.2|20743.2|20789.3|20749.3|20776.8|20736.8|0
1665363900000|2022-10-10 01:05:00|20783.1|20743.1|20783|20743|20795.6|20755.6|20776.9|20736.9|0
1665364200000|2022-10-10 01:10:00|20782.9|20742.9|20795.3|20755.3|20795.3|20755.3|20776.9|20736.9|0
1665364500000|2022-10-10 01:15:00|20795.4|20755.4|20771|20731|20795.4|20755.4|20764.8|20724.8|0
1665364800000|2022-10-10 01:20:00|20765|20725|20764.9|20724.9|20777.2|20737.2|20764.9|20724.9|0
1665365100000|2022-10-10 01:25:00|20765|20725|20761.8|20721.8|20765|20725|20752.5|20712.5|0
1665365400000|2022-10-10 01:30:00|20758.8|20718.8|20777.2|20737.2|20783.2|20743.2|20758.7|20718.7|0
1665365700000|2022-10-10 01:35:00|20777.3|20737.3|20783.3|20743.3|20783.5|20743.5|20774|20734|0
1665366000000|2022-10-10 01:40:00|20783.2|20743.2|20795.9|20755.9|20802.1|20762.1|20777.3|20737.3|0
1665366300000|2022-10-10 01:45:00|20796|20756|20801.8|20761.8|20802|20762|20795.7|20755.7|0
1665366600000|2022-10-10 01:50:00|20798.9|20758.9|20808.1|20768.1|20820.5|20780.5|20798.8|20758.8|0
1665366900000|2022-10-10 01:55:00|20805.1|20765.1|20801.8|20761.8|20808.2|20768.2|20792.8|20752.8|0
1665367200000|2022-10-10 02:00:00|20795.9|20755.9|20789.7|20749.7|20801.9|20761.9|20789.4|20749.4|0
1665367500000|2022-10-10 02:05:00|20789.6|20749.6|20783.6|20743.6|20789.7|20749.7|20783.5|20743.5|0
1665367800000|2022-10-10 02:10:00|20783.5|20743.5|20783.5|20743.5|20789.6|20749.6|20777.2|20737.2|0
1665368100000|2022-10-10 02:15:00|20783.4|20743.4|20777.3|20737.3|20792.9|20752.9|20777.3|20737.3|0
1665368400000|2022-10-10 02:20:00|20777.2|20737.2|20780.5|20740.5|20783.5|20743.5|20771.1|20731.1|0
1665368700000|2022-10-10 02:25:00|20777.5|20737.5|20786.8|20746.8|20789.8|20749.8|20777.4|20737.4|0
1665369000000|2022-10-10 02:30:00|20786.7|20746.7|20789.6|20749.6|20789.8|20749.8|20777.5|20737.5|0
1665369300000|2022-10-10 02:35:00|20789.7|20749.7|20789.6|20749.6|20795.8|20755.8|20783.6|20743.6|0
1665369600000|2022-10-10 02:40:00|20786.6|20746.6|20789.4|20749.4|20795.8|20755.8|20783.4|20743.4|0
1665369900000|2022-10-10 02:45:00|20789.5|20749.5|20788.2|20748.2|20791.3|20751.3|20777.2|20737.2|0
1665370200000|2022-10-10 02:50:00|20788.3|20748.3|20794.4|20754.4|20794.4|20754.4|20788.2|20748.2|0
1665370500000|2022-10-10 02:55:00|20794.6|20754.6|20800.5|20760.5|20800.7|20760.7|20794.4|20754.4|0
1665370800000|2022-10-10 03:00:00|20800.6|20760.6|20800.6|20760.6|20800.7|20760.7|20797.5|20757.5|0
1665371100000|2022-10-10 03:05:00|20800.5|20760.5|20788.3|20748.3|20800.6|20760.6|20782.2|20742.2|0
1665371400000|2022-10-10 03:10:00|20788.2|20748.2|20794.6|20754.6|20794.6|20754.6|20782.2|20742.2|0
1665371700000|2022-10-10 03:15:00|20794.5|20754.5|20782.2|20742.2|20800.6|20760.6|20782.1|20742.1|0
1665372000000|2022-10-10 03:20:00|20782.1|20742.1|20769.7|20729.7|20782.1|20742.1|20769.6|20729.6|0
1665372300000|2022-10-10 03:25:00|20769.6|20729.6|20775.9|20735.9|20775.9|20735.9|20763.7|20723.7|0
1665372600000|2022-10-10 03:30:00|20775.8|20735.8|20769.7|20729.7|20782|20742|20763.6|20723.6|0
1665372900000|2022-10-10 03:35:00|20769.6|20729.6|20763.6|20723.6|20769.8|20729.8|20763.5|20723.5|0
1665373200000|2022-10-10 03:40:00|20763.7|20723.7|20772.9|20732.9|20776|20736|20763.7|20723.7|0
1665373500000|2022-10-10 03:45:00|20775.9|20735.9|20775.9|20735.9|20782|20742|20775.8|20735.8|0
1665373800000|2022-10-10 03:50:00|20775.8|20735.8|20769.8|20729.8|20776|20736|20769.7|20729.7|0
1665374100000|2022-10-10 03:55:00|20769.9|20729.9|20776|20736|20776.1|20736.1|20769.7|20729.7|0
1665374400000|2022-10-10 04:00:00|20775.9|20735.9|20770.1|20730.1|20776.1|20736.1|20769.9|20729.9|0
1665374700000|2022-10-10 04:05:00|20770.2|20730.2|20770.1|20730.1|20776.3|20736.3|20770|20730|0
1665375000000|2022-10-10 04:10:00|20770.2|20730.2|20770.6|20730.6|20776.7|20736.7|20770.1|20730.1|0
1665375300000|2022-10-10 04:15:00|20770.7|20730.7|20776.9|20736.9|20783|20743|20770.6|20730.6|0
1665375600000|2022-10-10 04:20:00|20776.8|20736.8|20770.7|20730.7|20776.9|20736.9|20770.7|20730.7|0
1665375900000|2022-10-10 04:25:00|20770.8|20730.8|20770.6|20730.6|20776.7|20736.7|20764.4|20724.4|0
1665376200000|2022-10-10 04:30:00|20770.7|20730.7|20776.8|20736.8|20776.8|20736.8|20770.4|20730.4|0
1665376500000|2022-10-10 04:35:00|20776.7|20736.7|20783|20743|20783|20743|20773.7|20733.7|0
1665376800000|2022-10-10 04:40:00|20782.9|20742.9|20796.1|20756.1|20796.1|20756.1|20782.9|20742.9|0
1665377100000|2022-10-10 04:45:00|20796|20756|20796.2|20756.2|20796.3|20756.3|20790|20750|0
1665377400000|2022-10-10 04:50:00|20796.3|20756.3|20796.3|20756.3|20802.4|20762.4|20796.2|20756.2|0
1665377700000|2022-10-10 04:55:00|20796.2|20756.2|20802.2|20762.2|20808.4|20768.4|20796.2|20756.2|0
1665378000000|2022-10-10 05:00:00|20802.1|20762.1|20796.2|20756.2|20802.4|20762.4|20790.1|20750.1|0
1665378300000|2022-10-10 05:05:00|20796.1|20756.1|20790.5|20750.5|20796.7|20756.7|20784.3|20744.3|0
1665378600000|2022-10-10 05:10:00|20787.5|20747.5|20778.4|20738.4|20796.7|20756.7|20778.3|20738.3|0
1665378900000|2022-10-10 05:15:00|20778.5|20738.5|20784.8|20744.8|20784.8|20744.8|20778.4|20738.4|0
1665379200000|2022-10-10 05:20:00|20790.8|20750.8|20784.8|20744.8|20790.8|20750.8|20784.6|20744.6|0
1665379500000|2022-10-10 05:25:00|20784.9|20744.9|20791.2|20751.2|20803.5|20763.5|20784.9|20744.9|0
1665379800000|2022-10-10 05:30:00|20794.2|20754.2|20742.2|20702.2|20794.2|20754.2|20730|20690|0
1665380100000|2022-10-10 05:35:00|20739.2|20699.2|20736.2|20696.2|20754.4|20714.4|20736.1|20696.1|0
1665380400000|2022-10-10 05:40:00|20736.1|20696.1|20748.1|20708.1|20754.4|20714.4|20736.1|20696.1|0
1665380700000|2022-10-10 05:45:00|20751.1|20711.1|20717.8|20677.8|20754.1|20714.1|20717.7|20677.7|0
1665381000000|2022-10-10 05:50:00|20717.9|20677.9|20717.7|20677.7|20733|20693|20711.8|20671.8|0
1665381300000|2022-10-10 05:55:00|20711.7|20671.7|20699.8|20659.8|20724|20684|20696.8|20656.8|0
1665381600000|2022-10-10 06:00:00|20705.8|20665.8|20658.2|20643.2|20745.2|20705.2|20655.7|20640.7|193
1665381900000|2022-10-10 06:05:00|20655.7|20640.7|20675.7|20660.7|20688.2|20673.2|20655.7|20640.7|23
1665382200000|2022-10-10 06:10:00|20673.2|20658.2|20725.7|20710.7|20725.7|20710.7|20673.2|20658.2|47
1665382500000|2022-10-10 06:15:00|20728.2|20713.2|20720.7|20705.7|20735.7|20720.7|20718.2|20703.2|24
1665382800000|2022-10-10 06:20:00|20718.2|20703.2|20698.2|20683.2|20730.7|20715.7|20695.7|20680.7|18
1665383100000|2022-10-10 06:25:00|20700.7|20685.7|20690.7|20675.7|20720.7|20705.7|20690.7|20675.7|22
1665383400000|2022-10-10 06:30:00|20693.2|20678.2|20655.7|20640.7|20698.2|20683.2|20655.7|20640.7|40
1665383700000|2022-10-10 06:35:00|20658.2|20643.2|20685.7|20670.7|20690.7|20675.7|20653.2|20638.2|32
1665384000000|2022-10-10 06:40:00|20688.2|20673.2|20668.2|20653.2|20695.7|20680.7|20663.2|20648.2|18
1665384300000|2022-10-10 06:45:00|20670.7|20655.7|20645.7|20630.7|20680.7|20665.7|20638.2|20623.2|48
1665384600000|2022-10-10 06:50:00|20648.2|20633.2|20648.2|20633.2|20668.2|20653.2|20635.7|20620.7|47
1665384900000|2022-10-10 06:55:00|20650.7|20635.7|20715.7|20700.7|20715.7|20700.7|20650.7|20635.7|149
1665385200000|2022-10-10 07:00:00|20705.7|20690.7|20818.2|20803.2|20818.2|20803.2|20695.7|20680.7|708
1665385500000|2022-10-10 07:05:00|20815.7|20800.7|20803.2|20788.2|20843.2|20828.2|20773.2|20758.2|432
1665385800000|2022-10-10 07:10:00|20805.7|20790.7|20813.2|20798.2|20838.2|20823.2|20783.2|20768.2|425
1665386100000|2022-10-10 07:15:00|20815.7|20800.7|20810.7|20795.7|20820.7|20805.7|20783.2|20768.2|256
1665386400000|2022-10-10 07:20:00|20813.2|20798.2|20848.2|20833.2|20850.7|20835.7|20803.2|20788.2|213
1665386700000|2022-10-10 07:25:00|20853.2|20838.2|20798.2|20783.2|20853.2|20838.2|20798.2|20783.2|279
1665387000000|2022-10-10 07:30:00|20793.2|20778.2|20818.2|20803.2|20828.2|20813.2|20773.2|20758.2|294
1665387300000|2022-10-10 07:35:00|20820.7|20805.7|20840.7|20825.7|20863.2|20848.2|20808.2|20793.2|155
1665387600000|2022-10-10 07:40:00|20838|20823|20838|20823|20860.5|20845.5|20835.5|20820.5|94
1665387900000|2022-10-10 07:45:00|20840.5|20825.5|20840.5|20825.5|20870.5|20855.5|20835.5|20820.5|178
1665388200000|2022-10-10 07:50:00|20835.5|20820.5|20823|20808|20850.5|20835.5|20820.5|20805.5|120
1665388500000|2022-10-10 07:55:00|20820.5|20805.5|20800.5|20785.5|20820.5|20805.5|20790.5|20775.5|164
1665388800000|2022-10-10 08:00:00|20798|20783|20813|20798|20820.5|20805.5|20798|20783|153
1665389100000|2022-10-10 08:05:00|20810.5|20795.5|20820.5|20805.5|20833|20818|20810.5|20795.5|132
1665389400000|2022-10-10 08:10:00|20818|20803|20805.5|20790.5|20835.5|20820.5|20800.5|20785.5|90
1665389700000|2022-10-10 08:15:00|20808|20793|20790.5|20775.5|20815.5|20800.5|20775.5|20760.5|241
1665390000000|2022-10-10 08:20:00|20785.5|20770.5|20795.5|20780.5|20800.5|20785.5|20785.5|20770.5|123
1665390300000|2022-10-10 08:25:00|20798|20783|20780.5|20765.5|20800.5|20785.5|20778|20763|106
1665390600000|2022-10-10 08:30:00|20783|20768|20743|20728|20795.5|20780.5|20735.5|20720.5|177
1665390900000|2022-10-10 08:35:00|20740.5|20725.5|20730.5|20715.5|20743|20728|20720.5|20705.5|145
1665391200000|2022-10-10 08:40:00|20735.5|20720.5|20748|20733|20760.5|20745.5|20730.5|20715.5|74
1665391500000|2022-10-10 08:45:00|20745.5|20730.5|20758|20743|20760.5|20745.5|20740.5|20725.5|115
1665391800000|2022-10-10 08:50:00|20760.5|20745.5|20785.5|20770.5|20788|20773|20755.5|20740.5|71
1665392100000|2022-10-10 08:55:00|20783|20768|20765.5|20750.5|20785.5|20770.5|20760.5|20745.5|103
1665392400000|2022-10-10 09:00:00|20770.5|20755.5|20815.5|20800.5|20828|20813|20765.5|20750.5|142
1665392700000|2022-10-10 09:05:00|20813|20798|20815.5|20800.5|20830.5|20815.5|20803|20788|85
1665393000000|2022-10-10 09:10:00|20818|20803|20815.5|20800.5|20830.5|20815.5|20810.5|20795.5|89
1665393300000|2022-10-10 09:15:00|20810.5|20795.5|20828|20813|20845.5|20830.5|20810.5|20795.5|111
1665393600000|2022-10-10 09:20:00|20830.5|20815.5|20840.5|20825.5|20840.5|20825.5|20825.5|20810.5|60
1665393900000|2022-10-10 09:25:00|20845.5|20830.5|20855.5|20840.5|20863|20848|20843|20828|154
1665394200000|2022-10-10 09:30:00|20858|20843|20850.5|20835.5|20865.5|20850.5|20848|20833|140
1665394500000|2022-10-10 09:35:00|20845.5|20830.5|20845.5|20830.5|20850.5|20835.5|20840.5|20825.5|76
1665394800000|2022-10-10 09:40:00|20843|20828|20890.5|20875.5|20895.5|20880.5|20843|20828|130
1665395100000|2022-10-10 09:45:00|20888|20873|20910.5|20895.5|20910.5|20895.5|20888|20873|108
1665395400000|2022-10-10 09:50:00|20908|20893|20920.5|20905.5|20920.5|20905.5|20890.5|20875.5|97
1665395700000|2022-10-10 09:55:00|20918|20903|20915.5|20900.5|20920.5|20905.5|20910.5|20895.5|110
1665396000000|2022-10-10 10:00:00|20910.5|20895.5|20930.5|20915.5|20930.5|20915.5|20905.5|20890.5|162
1665396300000|2022-10-10 10:05:00|20925.5|20910.5|20900.5|20885.5|20930.5|20915.5|20890.5|20875.5|119
1665396600000|2022-10-10 10:10:00|20898|20883|20880.5|20865.5|20900.5|20885.5|20880.5|20865.5|90
1665396900000|2022-10-10 10:15:00|20875.5|20860.5|20873|20858|20880.5|20865.5|20870.5|20855.5|89
1665397200000|2022-10-10 10:20:00|20875.5|20860.5|20865.5|20850.5|20875.5|20860.5|20853|20838|74
1665397500000|2022-10-10 10:25:00|20860.5|20845.5|20840.5|20825.5|20860.5|20845.5|20830.5|20815.5|89
1665397800000|2022-10-10 10:30:00|20838|20823|20850.5|20835.5|20865.5|20850.5|20835.5|20820.5|103
1665398100000|2022-10-10 10:35:00|20853|20838|20880.5|20865.5|20880.5|20865.5|20850.5|20835.5|89
1665398400000|2022-10-10 10:40:00|20883|20868|20885.5|20870.5|20893|20878|20875.5|20860.5|79
1665398700000|2022-10-10 10:45:00|20890.5|20875.5|20885.5|20870.5|20890.5|20875.5|20875.5|20860.5|63
1665399000000|2022-10-10 10:50:00|20888|20873|20873|20858|20895.5|20880.5|20870.5|20855.5|67
1665399300000|2022-10-10 10:55:00|20870.5|20855.5|20865.5|20850.5|20875.5|20860.5|20855.5|20840.5|58
1665399600000|2022-10-10 11:00:00|20870.5|20855.5|20890.5|20875.5|20893|20878|20870.5|20855.5|76
1665399900000|2022-10-10 11:05:00|20885.5|20870.5|20875.5|20860.5|20890.5|20875.5|20870.5|20855.5|76
1665400200000|2022-10-10 11:10:00|20870.5|20855.5|20875.5|20860.5|20880.5|20865.5|20860.5|20845.5|219
1665400500000|2022-10-10 11:15:00|20873|20858|20880.5|20865.5|20885.5|20870.5|20870.5|20855.5|131
1665400800000|2022-10-10 11:20:00|20878|20863|20895.5|20880.5|20905.5|20890.5|20878|20863|81
1665401100000|2022-10-10 11:25:00|20898|20883|20910.5|20895.5|20915.5|20900.5|20898|20883|63
1665401400000|2022-10-10 11:30:00|20915.5|20900.5|20920.5|20905.5|20920.5|20905.5|20895.5|20880.5|98
1665401700000|2022-10-10 11:35:00|20915.5|20900.5|20915.5|20900.5|20923|20908|20913|20898|44
1665402000000|2022-10-10 11:40:00|20912.8|20897.8|20912.8|20897.8|20912.8|20897.8|20887.8|20872.8|281
1665402300000|2022-10-10 11:45:00|20915.3|20900.3|20907.8|20892.8|20915.3|20900.3|20900.3|20885.3|26
1665402600000|2022-10-10 11:50:00|20905.3|20890.3|20902.8|20887.8|20922.8|20907.8|20897.8|20882.8|65
1665402900000|2022-10-10 11:55:00|20900.3|20885.3|20895.3|20880.3|20902.8|20887.8|20882.8|20867.8|38
1665403200000|2022-10-10 12:00:00|20897.8|20882.8|20905.3|20890.3|20917.8|20902.8|20887.8|20872.8|94
1665403500000|2022-10-10 12:05:00|20902.8|20887.8|20917.8|20902.8|20927.8|20912.8|20897.8|20882.8|70
1665403800000|2022-10-10 12:10:00|20922.8|20907.8|20892.8|20877.8|20927.8|20912.8|20892.8|20877.8|92
1665404100000|2022-10-10 12:15:00|20897.8|20882.8|20872.8|20857.8|20897.8|20882.8|20870.3|20855.3|101
1665404400000|2022-10-10 12:20:00|20875.3|20860.3|20917.8|20902.8|20917.8|20902.8|20875.3|20860.3|91
1665404700000|2022-10-10 12:25:00|20915.3|20900.3|20927.8|20912.8|20932.8|20917.8|20907.8|20892.8|120
1665405000000|2022-10-10 12:30:00|20930.3|20915.3|20922.8|20907.8|20932.8|20917.8|20907.8|20892.8|82
1665405300000|2022-10-10 12:35:00|20925.3|20910.3|20932.8|20917.8|20945.3|20930.3|20922.8|20907.8|70
1665405600000|2022-10-10 12:40:00|20935.3|20920.3|20937.8|20922.8|20945.3|20930.3|20927.8|20912.8|39
1665405900000|2022-10-10 12:45:00|20940.3|20925.3|20940.3|20925.3|20947.8|20932.8|20927.8|20912.8|99
1665406200000|2022-10-10 12:50:00|20937.8|20922.8|20945.3|20930.3|20952.8|20937.8|20932.8|20917.8|69
1665406500000|2022-10-10 12:55:00|20947.8|20932.8|20977.8|20962.8|20977.8|20962.8|20942.8|20927.8|142
1665406800000|2022-10-10 13:00:00|20975.3|20960.3|20957.8|20942.8|20982.8|20967.8|20952.8|20937.8|145
1665407100000|2022-10-10 13:05:00|20952.8|20937.8|20957.8|20942.8|20977.8|20962.8|20952.8|20937.8|103
1665407400000|2022-10-10 13:10:00|20952.8|20937.8|20962.8|20947.8|20962.8|20947.8|20942.8|20927.8|87
1665407700000|2022-10-10 13:15:00|20960.3|20945.3|20957.8|20942.8|20972.8|20957.8|20952.8|20937.8|97
1665408000000|2022-10-10 13:20:00|20952.8|20937.8|20942.8|20927.8|20957.8|20942.8|20942.8|20927.8|111
1665408300000|2022-10-10 13:25:00|20945.3|20930.3|20947.8|20932.8|20957.8|20942.8|20942.8|20927.8|58
1665408600000|2022-10-10 13:30:00|20950.3|20935.3|20902.8|20887.8|20960.3|20945.3|20890.3|20875.3|258
1665408900000|2022-10-10 13:35:00|20907.8|20892.8|20895.3|20880.3|20932.8|20917.8|20882.8|20867.8|233
1665409200000|2022-10-10 13:40:00|20897.8|20882.8|20907.8|20892.8|20932.8|20917.8|20877.8|20862.8|188
1665409500000|2022-10-10 13:45:00|20905.3|20890.3|20902.8|20887.8|20937.8|20922.8|20897.8|20882.8|107
1665409800000|2022-10-10 13:50:00|20905.3|20890.3|20837.8|20822.8|20912.8|20897.8|20837.8|20822.8|159
1665410100000|2022-10-10 13:55:00|20840.3|20825.3|20832.8|20817.8|20852.8|20837.8|20827.8|20812.8|151
1665410400000|2022-10-10 14:00:00|20830.3|20815.3|20817.8|20802.8|20847.8|20832.8|20812.8|20797.8|187
1665410700000|2022-10-10 14:05:00|20820.3|20805.3|20812.8|20797.8|20862.8|20847.8|20807.8|20792.8|176
1665411000000|2022-10-10 14:10:00|20814.2|20799.2|20821.7|20806.7|20839.2|20824.2|20811.7|20796.7|115
1665411300000|2022-10-10 14:15:00|20819.2|20804.2|20844.2|20829.2|20849.2|20834.2|20814.2|20799.2|129
1665411600000|2022-10-10 14:20:00|20849.2|20834.2|20849.2|20834.2|20859.2|20844.2|20844.2|20829.2|114
1665411900000|2022-10-10 14:25:00|20846.7|20831.7|20876.7|20861.7|20894.2|20879.2|20836.7|20821.7|372
1665412200000|2022-10-10 14:30:00|20874.2|20859.2|20941.7|20926.7|20984.2|20969.2|20854.2|20839.2|2254
1665412500000|2022-10-10 14:35:00|20939.2|20924.2|20891.7|20876.7|20951.7|20936.7|20889.2|20874.2|526
1665412800000|2022-10-10 14:40:00|20889.2|20874.2|20916.7|20901.7|20929.2|20914.2|20884.2|20869.2|330
1665413100000|2022-10-10 14:45:00|20919.2|20904.2|20939.2|20924.2|20956.7|20941.7|20914.2|20899.2|480
1665413400000|2022-10-10 14:50:00|20936.7|20921.7|20919.2|20904.2|20949.2|20934.2|20909.2|20894.2|200
1665413700000|2022-10-10 14:55:00|20914.2|20899.2|20939.2|20924.2|20944.2|20929.2|20904.2|20889.2|196
1665414000000|2022-10-10 15:00:00|20934.2|20919.2|20889.2|20874.2|20934.2|20919.2|20889.2|20874.2|329
1665414300000|2022-10-10 15:05:00|20891.7|20876.7|20929.2|20914.2|20939.2|20924.2|20889.2|20874.2|157
1665414600000|2022-10-10 15:10:00|20926.7|20911.7|20969.2|20954.2|20974.2|20959.2|20926.7|20911.7|282
1665414900000|2022-10-10 15:15:00|20966.7|20951.7|20931.7|20916.7|20969.2|20954.2|20914.2|20899.2|402
1665415200000|2022-10-10 15:20:00|20929.2|20914.2|20974.2|20959.2|20979.2|20964.2|20929.2|20914.2|360
1665415500000|2022-10-10 15:25:00|20979.2|20964.2|20964.2|20949.2|20979.2|20964.2|20954.2|20939.2|314
1665415800000|2022-10-10 15:30:00|20961.7|20946.7|20919.2|20904.2|20961.7|20946.7|20914.2|20899.2|584
1665416100000|2022-10-10 15:35:00|20921.7|20906.7|20896.7|20881.7|20936.7|20921.7|20894.2|20879.2|225
1665416400000|2022-10-10 15:40:00|20899.2|20884.2|20911.7|20896.7|20914.2|20899.2|20879.2|20864.2|150
1665416700000|2022-10-10 15:45:00|20914.2|20899.2|20939.2|20924.2|20944.2|20929.2|20901.7|20886.7|163
1665417000000|2022-10-10 15:50:00|20941.7|20921.7|20966.7|20946.7|20971.7|20951.7|20941.7|20916.7|153
1665417300000|2022-10-10 15:55:00|20971.7|20951.7|20946.7|20926.7|20976.7|20956.7|20941.7|20921.7|51
1665417600000|2022-10-10 16:00:00|20941.7|20921.7|20956.7|20936.7|20961.7|20941.7|20941.7|20921.7|35
1665417900000|2022-10-10 16:05:00|20961.7|20941.7|20941.7|20921.7|20966.7|20946.7|20931.7|20906.7|36
1665418200000|2022-10-10 16:10:00|20936.7|20916.7|20936.7|20911.7|20946.7|20921.7|20926.7|20906.7|76
1665418500000|2022-10-10 16:15:00|20931.7|20916.7|20926.7|20906.7|20951.7|20926.7|20926.7|20901.7|31
1665418800000|2022-10-10 16:20:00|20921.7|20901.7|20896.7|20871.7|20931.7|20906.7|20891.7|20871.7|16
1665419100000|2022-10-10 16:25:00|20891.7|20876.7|20876.7|20856.7|20906.7|20881.7|20866.7|20846.7|44
1665419400000|2022-10-10 16:30:00|20881.7|20851.7|20871.7|20851.7|20891.7|20866.7|20866.7|20846.7|17
1665419700000|2022-10-10 16:35:00|20876.7|20856.7|20881.7|20861.7|20886.7|20861.7|20861.7|20841.7|25
1665420000000|2022-10-10 16:40:00|20886.7|20866.7|20881.7|20856.7|20896.7|20876.7|20871.7|20851.7|33
1665420300000|2022-10-10 16:45:00|20876.7|20861.7|20861.7|20841.7|20886.7|20866.7|20861.7|20841.7|55
1665420600000|2022-10-10 16:50:00|20856.7|20836.7|20856.7|20836.7|20861.7|20841.7|20851.7|20831.7|22
1665420900000|2022-10-10 16:55:00|20861.7|20841.7|20856.7|20836.7|20866.7|20846.7|20851.7|20831.7|35
1665421200000|2022-10-10 17:00:00|20851.7|20831.7|20841.7|20821.7|20856.7|20836.7|20836.7|20816.7|29
1665421500000|2022-10-10 17:05:00|20846.7|20816.7|20851.7|20826.7|20851.7|20831.7|20836.7|20816.7|38
1665421800000|2022-10-10 17:10:00|20846.7|20821.7|20841.7|20821.7|20881.7|20861.7|20821.7|20801.7|492
1665422100000|2022-10-10 17:15:00|20836.7|20816.7|20826.7|20806.7|20846.7|20826.7|20811.7|20791.7|176
1665422400000|2022-10-10 17:20:00|20831.7|20801.7|20831.7|20811.7|20841.7|20821.7|20816.7|20796.7|148
1665422700000|2022-10-10 17:25:00|20836.7|20806.7|20841.7|20816.7|20846.7|20821.7|20826.7|20806.7|39
1665423000000|2022-10-10 17:30:00|20836.7|20821.7|20861.7|20841.7|20871.7|20851.7|20836.7|20816.7|65
1665423300000|2022-10-10 17:35:00|20866.7|20836.7|20886.7|20866.7|20886.7|20866.7|20861.7|20836.7|25
1665423600000|2022-10-10 17:40:00|20891.7|20871.7|20876.7|20856.7|20901.7|20876.7|20871.7|20851.7|60
1665423900000|2022-10-10 17:45:00|20871.7|20851.7|20956.7|20931.7|20966.7|20946.7|20871.7|20851.7|47
1665424200000|2022-10-10 17:50:00|20951.7|20926.7|20971.7|20946.7|20981.7|20961.7|20946.7|20926.7|64
1665424500000|2022-10-10 17:55:00|20981.7|20951.7|20956.7|20931.7|20981.7|20956.7|20951.7|20926.7|27
1665424800000|2022-10-10 18:00:00|20961.7|20936.7|20951.7|20926.7|20961.7|20941.7|20941.7|20921.7|105
1665425100000|2022-10-10 18:05:00|20946.7|20921.7|20931.7|20911.7|20946.7|20926.7|20926.7|20901.7|40
1665425400000|2022-10-10 18:10:00|20926.7|20906.7|20911.7|20886.7|20936.7|20916.7|20906.7|20886.7|79
1665425700000|2022-10-10 18:15:00|20906.7|20891.7|20916.7|20891.7|20916.7|20896.7|20901.7|20881.7|24
1665426000000|2022-10-10 18:20:00|20911.7|20896.7|20906.7|20881.7|20926.7|20901.7|20891.7|20871.7|14
1665426300000|2022-10-10 18:25:00|20901.7|20886.7|20919.2|20904.2|20926.7|20906.7|20901.7|20886.7|25
1665426600000|2022-10-10 18:30:00|20916.7|20901.7|20944.2|20929.2|20949.2|20934.2|20909.2|20894.2|51
1665426900000|2022-10-10 18:35:00|20939.2|20924.2|20959.2|20944.2|20961.7|20946.7|20939.2|20924.2|25
1665427200000|2022-10-10 18:40:00|20961.7|20946.7|20941.7|20926.7|20964.2|20949.2|20936.7|20921.7|10
1665427500000|2022-10-10 18:45:00|20939.2|20924.2|20921.7|20906.7|20944.2|20929.2|20911.7|20896.7|8
1665427800000|2022-10-10 18:50:00|20924.2|20909.2|20931.7|20916.7|20936.7|20921.7|20916.7|20901.7|12
1665428100000|2022-10-10 18:55:00|20934.2|20919.2|20929.2|20914.2|20934.2|20919.2|20909.2|20894.2|17
1665428400000|2022-10-10 19:00:00|20934.2|20919.2|20931.7|20916.7|20946.7|20931.7|20921.7|20906.7|12
1665428700000|2022-10-10 19:05:00|20929.2|20914.2|20946.7|20931.7|20949.2|20934.2|20924.2|20909.2|15
1665429000000|2022-10-10 19:10:00|20944.2|20929.2|20959.2|20944.2|20961.7|20946.7|20936.7|20921.7|12
1665429300000|2022-10-10 19:15:00|20956.7|20941.7|20974.2|20959.2|20979.2|20964.2|20954.2|20939.2|23
1665429600000|2022-10-10 19:20:00|20976.7|20961.7|20966.7|20951.7|20979.2|20964.2|20959.2|20944.2|36
1665429900000|2022-10-10 19:25:00|20964.2|20949.2|20946.7|20931.7|20964.2|20949.2|20936.7|20921.7|17
1665430200000|2022-10-10 19:30:00|20949.2|20934.2|20941.7|20926.7|20954.2|20939.2|20931.7|20916.7|14
1665430500000|2022-10-10 19:35:00|20939.2|20924.2|20951.7|20936.7|20966.7|20951.7|20939.2|20924.2|16
1665430800000|2022-10-10 19:40:00|20954.2|20939.2|20944.2|20929.2|20954.2|20939.2|20936.7|20921.7|3
1665431100000|2022-10-10 19:45:00|20946.7|20931.7|20946.7|20931.7|20951.7|20936.7|20941.7|20926.7|16
1665431400000|2022-10-10 19:50:00|20949.2|20934.2|20941.7|20926.7|20954.2|20939.2|20934.2|20919.2|18
1665431700000|2022-10-10 19:55:00|20939.2|20924.2|20914.2|20899.2|20939.2|20924.2|20911.7|20896.7|17
1665432000000|2022-10-10 20:00:00|20914.5|20874.5|20929.1|20889.1|20934.7|20894.7|20914.4|20874.4|0
1665432300000|2022-10-10 20:05:00|20929.2|20889.2|20943.4|20903.4|20946.5|20906.5|20927.9|20887.9|0
1665432600000|2022-10-10 20:10:00|20942.8|20902.8|20934.1|20894.1|20943.4|20903.4|20933.5|20893.5|0
1665432900000|2022-10-10 20:15:00|20933.5|20893.5|20936|20896|20939.1|20899.1|20933.5|20893.5|0
1665433200000|2022-10-10 20:20:00|20937.8|20897.8|20936|20896|20940.3|20900.3|20935.3|20895.3|0
1665433500000|2022-10-10 20:25:00|20935.9|20895.9|20936|20896|20942.1|20902.1|20933.5|20893.5|0
1665433800000|2022-10-10 20:30:00|20937.8|20897.8|20943.4|20903.4|20943.4|20903.4|20934.1|20894.1|0
1665434100000|2022-10-10 20:35:00|20942.8|20902.8|20941.9|20901.9|20943.4|20903.4|20939.1|20899.1|0
1665434400000|2022-10-10 20:40:00|20942|20902|20943.2|20903.2|20943.8|20903.8|20940.1|20900.1|0
1665434700000|2022-10-10 20:45:00|20943.1|20903.1|20944.4|20904.4|20944.4|20904.4|20938.8|20898.8|0
1665435000000|2022-10-10 20:50:00|20943.2|20903.2|20940.1|20900.1|20943.2|20903.2|20940.1|20900.1|0
1665435300000|2022-10-10 20:55:00|20941.9|20901.9|20940.1|20900.1|20943.2|20903.2|20937.6|20897.6|0
1665435600000|2022-10-10 21:00:00|20941.3|20901.3|20943.8|20903.8|20943.8|20903.8|20941.3|20901.3|0
1665435900000|2022-10-10 21:05:00|20943.2|20903.2|20942.5|20902.5|20943.8|20903.8|20942.5|20902.5|0
1665436200000|2022-10-10 21:10:00|20942.6|20902.6|20941.3|20901.3|20943.2|20903.2|20940.7|20900.7|0
1665436500000|2022-10-10 21:15:00|20941.9|20901.9|20940.7|20900.7|20942.5|20902.5|20940.1|20900.1|0
1665436800000|2022-10-10 21:20:00|20941.9|20901.9|20939.5|20899.5|20941.9|20901.9|20939.5|20899.5|0
1665437100000|2022-10-10 21:25:00|20939.4|20899.4|20937|20897|20939.5|20899.5|20937|20897|0
1665437400000|2022-10-10 21:30:00|20937.6|20897.6|20936.4|20896.4|20938.2|20898.2|20936.4|20896.4|0
1665437700000|2022-10-10 21:35:00|20937|20897|20935.7|20895.7|20938.8|20898.8|20933.9|20893.9|0
1665438000000|2022-10-10 21:40:00|20933.3|20893.3|20932.6|20892.6|20936.4|20896.4|20930.2|20890.2|0
1665438300000|2022-10-10 21:45:00|20930.2|20890.2|20930.8|20890.8|20932.6|20892.6|20930.2|20890.2|0
1665438600000|2022-10-10 21:50:00|20932|20892|20931.4|20891.4|20932|20892|20929.5|20889.5|0
1665438900000|2022-10-10 21:55:00|20930.8|20890.8|20932|20892|20935.7|20895.7|20930.8|20890.8|0
1665439200000|2022-10-10 22:00:00|20931.9|20891.9|20933.3|20893.3|20950.6|20910.6|20926.5|20886.5|0
1665439500000|2022-10-10 22:05:00|20933.9|20893.9|20916.8|20876.8|20935.1|20895.1|20916.1|20876.1|0
1665439800000|2022-10-10 22:10:00|20918|20878|20916.7|20876.7|20919.2|20879.2|20911.2|20871.2|0
1665440100000|2022-10-10 22:15:00|20916.1|20876.1|20926|20886|20927.9|20887.9|20916.1|20876.1|0
1665440400000|2022-10-10 22:20:00|20926.1|20886.1|20937.8|20897.8|20937.8|20897.8|20926|20886|0
1665440700000|2022-10-10 22:25:00|20937.2|20897.2|20942.1|20902.1|20945.2|20905.2|20932.2|20892.2|0
1665441000000|2022-10-10 22:30:00|20942.7|20902.7|20938.4|20898.4|20945.2|20905.2|20934.7|20894.7|0
1665441300000|2022-10-10 22:35:00|20937.8|20897.8|20933.5|20893.5|20938.4|20898.4|20929.1|20889.1|0
1665441600000|2022-10-10 22:40:00|20933.4|20893.4|20933.5|20893.5|20937.2|20897.2|20932.2|20892.2|0
1665441900000|2022-10-10 22:45:00|20934.1|20894.1|20942.7|20902.7|20949.5|20909.5|20933.5|20893.5|0
1665442200000|2022-10-10 22:50:00|20942.8|20902.8|20949.5|20909.5|20949.5|20909.5|20940.9|20900.9|0
1665442500000|2022-10-10 22:55:00|20948.3|20908.3|20943.4|20903.4|20950.8|20910.8|20943.4|20903.4|0
1665442800000|2022-10-10 23:00:00|20943.5|20903.5|20955.1|20915.1|20965|20925|20943.4|20903.4|0
1665443100000|2022-10-10 23:05:00|20953.3|20913.3|20962|20922|20962|20922|20953.3|20913.3|0
1665443400000|2022-10-10 23:10:00|20961.9|20921.9|20959.5|20919.5|20966.3|20926.3|20957.6|20917.6|0
1665443700000|2022-10-10 23:15:00|20960.1|20920.1|20972.5|20932.5|20973.7|20933.7|20960.1|20920.1|0
1665444000000|2022-10-10 23:20:00|20972.4|20932.4|20971.2|20931.2|20979.3|20939.3|20971.2|20931.2|0
1665444300000|2022-10-10 23:25:00|20970.6|20930.6|20959.5|20919.5|20972.5|20932.5|20957.6|20917.6|0
1665444600000|2022-10-10 23:30:00|20959.6|20919.6|20956.4|20916.4|20965|20925|20953.3|20913.3|0
1665444900000|2022-10-10 23:35:00|20956.3|20916.3|20965|20925|20968.1|20928.1|20953.3|20913.3|0
1665445200000|2022-10-10 23:40:00|20963.8|20923.8|20968.1|20928.1|20970.6|20930.6|20960.7|20920.7|0
1665445500000|2022-10-10 23:45:00|20966.9|20926.9|20966.3|20926.3|20970.6|20930.6|20956.4|20916.4|0
1665445800000|2022-10-10 23:50:00|20966.9|20926.9|20956.4|20916.4|20970.6|20930.6|20955.2|20915.2|0
1665446100000|2022-10-10 23:55:00|20957|20917|20962|20922|20965.1|20925.1|20953.9|20913.9|0
1665446400000|2022-10-11 00:00:00|20960.8|20920.8|20918|20878|20960.8|20920.8|20900.7|20860.7|0
1665446700000|2022-10-11 00:05:00|20916.8|20876.8|20909.3|20869.3|20923.6|20883.6|20886.4|20846.4|0
1665447000000|2022-10-11 00:10:00|20907.5|20867.5|20900|20860|20916.1|20876.1|20900|20860|0
1665447300000|2022-10-11 00:15:00|20899.9|20859.9|20873.2|20833.2|20903.1|20863.1|20848.4|20808.4|0
1665447600000|2022-10-11 00:20:00|20873.3|20833.3|20879.6|20839.6|20891.9|20851.9|20873.3|20833.3|0
1665447900000|2022-10-11 00:25:00|20879.7|20839.7|20891.9|20851.9|20898|20858|20873.6|20833.6|0
1665448200000|2022-10-11 00:30:00|20891.8|20851.8|20907.4|20867.4|20910.5|20870.5|20891.8|20851.8|0
1665448500000|2022-10-11 00:35:00|20904.4|20864.4|20898.1|20858.1|20922.9|20882.9|20892.1|20852.1|0
1665448800000|2022-10-11 00:40:00|20898.2|20858.2|20901.2|20861.2|20910.4|20870.4|20898|20858|0
1665449100000|2022-10-11 00:45:00|20898.2|20858.2|20892|20852|20913.5|20873.5|20885.8|20845.8|0
1665449400000|2022-10-11 00:50:00|20892.1|20852.1|20913.6|20873.6|20919.8|20879.8|20892.1|20852.1|0
1665449700000|2022-10-11 00:55:00|20916.6|20876.6|20916.6|20876.6|20916.8|20876.8|20904.2|20864.2|0
1665450000000|2022-10-11 01:00:00|20916.5|20876.5|20910.4|20870.4|20916.6|20876.6|20898.1|20858.1|0
1665450300000|2022-10-11 01:05:00|20913.4|20873.4|20929|20889|20935.2|20895.2|20913.3|20873.3|0
1665450600000|2022-10-11 01:10:00|20929.1|20889.1|20928.9|20888.9|20935.3|20895.3|20922.8|20882.8|0
1665450900000|2022-10-11 01:15:00|20929|20889|20922.8|20882.8|20929|20889|20910.4|20870.4|0
1665451200000|2022-10-11 01:20:00|20922.7|20882.7|20922.7|20882.7|20929|20889|20916.6|20876.6|0
1665451500000|2022-10-11 01:25:00|20922.8|20882.8|20916.5|20876.5|20929|20889|20910.4|20870.4|0
1665451800000|2022-10-11 01:30:00|20913.5|20873.5|20910.4|20870.4|20922.8|20882.8|20901.1|20861.1|0
1665452100000|2022-10-11 01:35:00|20907.4|20867.4|20885.5|20845.5|20916.6|20876.6|20879.3|20839.3|0
1665452400000|2022-10-11 01:40:00|20885.4|20845.4|20853.2|20813.2|20885.4|20845.4|20823.9|20783.9|0
1665452700000|2022-10-11 01:45:00|20853.1|20813.1|20852.8|20812.8|20859.1|20819.1|20834.3|20794.3|0
1665453000000|2022-10-11 01:50:00|20853|20813|20834.5|20794.5|20862.1|20822.1|20822.1|20782.1|0
1665453300000|2022-10-11 01:55:00|20837.5|20797.5|20828.6|20788.6|20846.8|20806.8|20822.1|20782.1|0
1665453600000|2022-10-11 02:00:00|20828.5|20788.5|20797.7|20757.7|20840.9|20800.9|20797.4|20757.4|0
1665453900000|2022-10-11 02:05:00|20803.7|20763.7|20810.1|20770.1|20822.6|20782.6|20797.7|20757.7|0
1665454200000|2022-10-11 02:10:00|20810|20770|20797.5|20757.5|20813.1|20773.1|20785.1|20745.1|0
1665454500000|2022-10-11 02:15:00|20797.6|20757.6|20796.1|20756.1|20802.3|20762.3|20774.4|20734.4|0
1665454800000|2022-10-11 02:20:00|20793.1|20753.1|20784.2|20744.2|20799.2|20759.2|20771.8|20731.8|0
1665455100000|2022-10-11 02:25:00|20784.3|20744.3|20790.4|20750.4|20799.5|20759.5|20778.2|20738.2|0
1665455400000|2022-10-11 02:30:00|20790.3|20750.3|20796.5|20756.5|20802.5|20762.5|20784.2|20744.2|0
1665455700000|2022-10-11 02:35:00|20796.4|20756.4|20808.7|20768.7|20811.9|20771.9|20790.4|20750.4|0
1665456000000|2022-10-11 02:40:00|20808.8|20768.8|20783.9|20743.9|20815|20775|20777.7|20737.7|0
1665456300000|2022-10-11 02:45:00|20784|20744|20802.4|20762.4|20808.7|20768.7|20783.9|20743.9|0
1665456600000|2022-10-11 02:50:00|20799.4|20759.4|20790|20750|20808.6|20768.6|20783.9|20743.9|0
1665456900000|2022-10-11 02:55:00|20790.1|20750.1|20796.7|20756.7|20799.8|20759.8|20783.8|20743.8|0
1665457200000|2022-10-11 03:00:00|20799.7|20759.7|20799.8|20759.8|20806|20766|20793.6|20753.6|0
1665457500000|2022-10-11 03:05:00|20800.8|20760.8|20810.9|20770.9|20810.9|20770.9|20795.4|20755.4|0
1665457800000|2022-10-11 03:10:00|20810.8|20770.8|20815.6|20775.6|20822|20782|20809.6|20769.6|0
1665458100000|2022-10-11 03:15:00|20815.7|20775.7|20821.8|20781.8|20827.9|20787.9|20812.5|20772.5|0
1665458400000|2022-10-11 03:20:00|20827.8|20787.8|20840.1|20800.1|20840.2|20800.2|20815.6|20775.6|0
1665458700000|2022-10-11 03:25:00|20840.2|20800.2|20828|20788|20840.5|20800.5|20828|20788|0
1665459000000|2022-10-11 03:30:00|20827.9|20787.9|20834.3|20794.3|20834.3|20794.3|20827.9|20787.9|0
1665459300000|2022-10-11 03:35:00|20837.3|20797.3|20815.5|20775.5|20840.3|20800.3|20809.6|20769.6|0
1665459600000|2022-10-11 03:40:00|20815.6|20775.6|20815.5|20775.5|20827.9|20787.9|20809.4|20769.4|0
1665459900000|2022-10-11 03:45:00|20809.5|20769.5|20815.6|20775.6|20821.7|20781.7|20806.3|20766.3|0
1665460200000|2022-10-11 03:50:00|20815.5|20775.5|20803.3|20763.3|20815.6|20775.6|20803.3|20763.3|0
1665460500000|2022-10-11 03:55:00|20803.4|20763.4|20815.4|20775.4|20815.6|20775.6|20803.2|20763.2|0
1665460800000|2022-10-11 04:00:00|20815.5|20775.5|20815.5|20775.5|20818.7|20778.7|20809.3|20769.3|0
1665461100000|2022-10-11 04:05:00|20809.5|20769.5|20821.7|20781.7|20821.7|20781.7|20809.4|20769.4|0
1665461400000|2022-10-11 04:10:00|20821.8|20781.8|20821.8|20781.8|20828|20788|20821.8|20781.8|0
1665461700000|2022-10-11 04:15:00|20821.9|20781.9|20803.1|20763.1|20827.9|20787.9|20803.1|20763.1|0
1665462000000|2022-10-11 04:20:00|20803.2|20763.2|20792.3|20752.3|20803.3|20763.3|20790.9|20750.9|0
1665462300000|2022-10-11 04:25:00|20792.2|20752.2|20787.1|20747.1|20793.2|20753.2|20779.8|20739.8|0
1665462600000|2022-10-11 04:30:00|20787.2|20747.2|20792.2|20752.2|20793.2|20753.2|20783.9|20743.9|0
1665462900000|2022-10-11 04:35:00|20792.3|20752.3|20795.4|20755.4|20804.5|20764.5|20792.2|20752.2|0
1665463200000|2022-10-11 04:40:00|20798.4|20758.4|20798.5|20758.5|20804.5|20764.5|20798.2|20758.2|0
1665463500000|2022-10-11 04:45:00|20804.5|20764.5|20786.2|20746.2|20804.6|20764.6|20786.1|20746.1|0
1665463800000|2022-10-11 04:50:00|20792.1|20752.1|20804.6|20764.6|20804.7|20764.7|20786|20746|0
1665464100000|2022-10-11 04:55:00|20804.7|20764.7|20798.5|20758.5|20804.7|20764.7|20792.2|20752.2|0
1665464400000|2022-10-11 05:00:00|20798.6|20758.6|20779.3|20739.3|20798.6|20758.6|20778.4|20738.4|0
1665464700000|2022-10-11 05:05:00|20782.3|20742.3|20798.2|20758.2|20804|20764|20773.3|20733.3|0
1665465000000|2022-10-11 05:10:00|20798.1|20758.1|20792|20752|20798.2|20758.2|20788.9|20748.9|0
1665465300000|2022-10-11 05:15:00|20795|20755|20798|20758|20804.1|20764.1|20785.8|20745.8|0
1665465600000|2022-10-11 05:20:00|20797.9|20757.9|20789|20749|20798.2|20758.2|20785.8|20745.8|0
1665465900000|2022-10-11 05:25:00|20792|20752|20798.3|20758.3|20804.6|20764.6|20792|20752|0
1665466200000|2022-10-11 05:30:00|20798.4|20758.4|20816.2|20776.2|20819.2|20779.2|20792|20752|0
1665466500000|2022-10-11 05:35:00|20816.1|20776.1|20815.8|20775.8|20828.4|20788.4|20809.7|20769.7|0
1665466800000|2022-10-11 05:40:00|20815.9|20775.9|20828.5|20788.5|20834.7|20794.7|20815.9|20775.9|0
1665467100000|2022-10-11 05:45:00|20828.4|20788.4|20822.2|20782.2|20834.6|20794.6|20816|20776|0
1665467400000|2022-10-11 05:50:00|20828.2|20788.2|20834.5|20794.5|20837.5|20797.5|20815.9|20775.9|0
1665467700000|2022-10-11 05:55:00|20837.5|20797.5|20828|20788|20840.5|20800.5|20827.9|20787.9|0
1665468000000|2022-10-11 06:00:00|20827.9|20787.9|20819.2|20804.2|20858.5|20829.2|20806.7|20781.9|108
1665468300000|2022-10-11 06:05:00|20821.7|20806.7|20791.7|20776.7|20831.7|20816.7|20791.7|20776.7|54
1665468600000|2022-10-11 06:10:00|20789.2|20774.2|20791.7|20776.7|20796.7|20781.7|20759.2|20744.2|60
1665468900000|2022-10-11 06:15:00|20789.2|20774.2|20781.7|20766.7|20806.7|20791.7|20779.2|20764.2|78
1665469200000|2022-10-11 06:20:00|20779.2|20764.2|20771.7|20756.7|20799.2|20784.2|20759.2|20744.2|127
1665469500000|2022-10-11 06:25:00|20774.2|20759.2|20749.2|20734.2|20791.7|20776.7|20749.2|20734.2|172
1665469800000|2022-10-11 06:30:00|20751.7|20736.7|20801.7|20786.7|20816.7|20801.7|20751.7|20736.7|62
1665470100000|2022-10-11 06:35:00|20799.2|20784.2|20776.7|20761.7|20804.2|20789.2|20774.2|20759.2|19
1665470400000|2022-10-11 06:40:00|20779.2|20764.2|20766.7|20751.7|20789.2|20774.2|20754.2|20739.2|23
1665470700000|2022-10-11 06:45:00|20764.2|20749.2|20766.7|20751.7|20774.2|20759.2|20761.7|20746.7|15
1665471000000|2022-10-11 06:50:00|20769.2|20754.2|20744.2|20729.2|20771.7|20756.7|20744.2|20729.2|42
1665471300000|2022-10-11 06:55:00|20741.7|20726.7|20721.7|20706.7|20741.7|20726.7|20699.2|20684.2|241
1665471600000|2022-10-11 07:00:00|20724.2|20709.2|20719.2|20704.2|20726.7|20711.7|20649.2|20634.2|1251
1665471900000|2022-10-11 07:05:00|20716.7|20701.7|20676.7|20661.7|20719.2|20704.2|20634.2|20619.2|727
1665472200000|2022-10-11 07:10:00|20674.2|20659.2|20624.2|20609.2|20674.2|20659.2|20581.7|20566.7|597
1665472500000|2022-10-11 07:15:00|20626.7|20611.7|20704.2|20689.2|20711.7|20696.7|20614.2|20599.2|475
1665472800000|2022-10-11 07:20:00|20701.7|20686.7|20706.7|20691.7|20719.2|20704.2|20664.2|20649.2|399
1665473100000|2022-10-11 07:25:00|20709.2|20694.2|20736.7|20721.7|20779.2|20764.2|20709.2|20694.2|403
1665473400000|2022-10-11 07:30:00|20739.2|20724.2|20674.2|20659.2|20744.2|20729.2|20664.2|20649.2|370
1665473700000|2022-10-11 07:35:00|20676.7|20661.7|20659.2|20644.2|20709.2|20694.2|20659.2|20644.2|384
1665474000000|2022-10-11 07:40:00|20661.4|20646.4|20606.4|20591.4|20676.4|20661.4|20596.4|20581.4|407
1665474300000|2022-10-11 07:45:00|20601.4|20586.4|20601.4|20586.4|20616.4|20601.4|20586.4|20571.4|307
1665474600000|2022-10-11 07:50:00|20598.9|20583.9|20576.4|20561.4|20611.4|20596.4|20571.4|20556.4|195
1665474900000|2022-10-11 07:55:00|20573.9|20558.9|20596.4|20581.4|20603.9|20588.9|20553.9|20538.9|230
1665475200000|2022-10-11 08:00:00|20593.9|20578.9|20613.9|20598.9|20626.4|20611.4|20586.4|20571.4|210
1665475500000|2022-10-11 08:05:00|20616.4|20601.4|20646.4|20631.4|20661.4|20646.4|20613.9|20598.9|309
1665475800000|2022-10-11 08:10:00|20643.9|20628.9|20686.4|20671.4|20686.4|20671.4|20631.4|20616.4|247
1665476100000|2022-10-11 08:15:00|20681.4|20666.4|20668.9|20653.9|20693.9|20678.9|20661.4|20646.4|169
1665476400000|2022-10-11 08:20:00|20671.4|20656.4|20656.4|20641.4|20691.4|20676.4|20651.4|20636.4|121
1665476700000|2022-10-11 08:25:00|20653.9|20638.9|20641.4|20626.4|20666.4|20651.4|20626.4|20611.4|195
1665477000000|2022-10-11 08:30:00|20638.9|20623.9|20616.4|20601.4|20638.9|20623.9|20596.4|20581.4|167
1665477300000|2022-10-11 08:35:00|20613.9|20598.9|20596.4|20581.4|20616.4|20601.4|20581.4|20566.4|281
1665477600000|2022-10-11 08:40:00|20591.4|20576.4|20616.4|20601.4|20618.9|20603.9|20568.9|20553.9|295
1665477900000|2022-10-11 08:45:00|20621.4|20606.4|20591.4|20576.4|20623.9|20608.9|20586.4|20571.4|199
1665478200000|2022-10-11 08:50:00|20596.4|20581.4|20553.9|20538.9|20601.4|20586.4|20546.4|20531.4|289
1665478500000|2022-10-11 08:55:00|20556.4|20541.4|20578.9|20563.9|20586.4|20571.4|20551.4|20536.4|168
1665478800000|2022-10-11 09:00:00|20576.4|20561.4|20601.4|20586.4|20611.4|20596.4|20563.9|20548.9|161
1665479100000|2022-10-11 09:05:00|20606.4|20591.4|20616.4|20601.4|20621.4|20606.4|20561.4|20546.4|143
1665479400000|2022-10-11 09:10:00|20611.4|20596.4|20623.9|20608.9|20626.4|20611.4|20601.4|20586.4|140
1665479700000|2022-10-11 09:15:00|20621.4|20606.4|20623.9|20608.9|20643.9|20628.9|20611.4|20596.4|163
1665480000000|2022-10-11 09:20:00|20626.4|20611.4|20621.4|20606.4|20631.4|20616.4|20601.4|20586.4|129
1665480300000|2022-10-11 09:25:00|20616.4|20601.4|20608.9|20593.9|20621.4|20606.4|20593.9|20578.9|81
1665480600000|2022-10-11 09:30:00|20606.4|20591.4|20556.4|20541.4|20608.9|20593.9|20551.4|20536.4|144
1665480900000|2022-10-11 09:35:00|20558.9|20543.9|20571.4|20556.4|20581.4|20566.4|20553.9|20538.9|133
1665481200000|2022-10-11 09:40:00|20576.4|20561.4|20546.4|20531.4|20578.9|20563.9|20533.9|20518.9|230
1665481500000|2022-10-11 09:45:00|20548.9|20533.9|20528.9|20513.9|20553.9|20538.9|20508.9|20493.9|243
1665481800000|2022-10-11 09:50:00|20531.4|20516.4|20556.4|20541.4|20561.4|20546.4|20511.4|20496.4|219
1665482100000|2022-10-11 09:55:00|20551.4|20536.4|20568.9|20553.9|20576.4|20561.4|20551.4|20536.4|124
1665482400000|2022-10-11 10:00:00|20566.4|20551.4|20548.9|20533.9|20576.4|20561.4|20536.4|20521.4|137
1665482700000|2022-10-11 10:05:00|20546.4|20531.4|20561.4|20546.4|20571.4|20556.4|20521.4|20506.4|108
1665483000000|2022-10-11 10:10:00|20558.9|20543.9|20586.4|20571.4|20591.4|20576.4|20546.4|20531.4|72
1665483300000|2022-10-11 10:15:00|20581.4|20566.4|20578.9|20563.9|20586.4|20571.4|20556.4|20541.4|98
1665483600000|2022-10-11 10:20:00|20576.4|20561.4|20568.9|20553.9|20593.9|20578.9|20546.4|20531.4|250
1665483900000|2022-10-11 10:25:00|20571.4|20556.4|20596.4|20581.4|20633.9|20618.9|20571.4|20556.4|576
1665484200000|2022-10-11 10:30:00|20593.9|20578.9|20616.4|20601.4|20631.4|20616.4|20586.4|20571.4|141
1665484500000|2022-10-11 10:35:00|20613.9|20598.9|20631.4|20616.4|20641.4|20626.4|20606.4|20591.4|350
1665484800000|2022-10-11 10:40:00|20628.9|20613.9|20636.4|20621.4|20656.4|20641.4|20626.4|20611.4|113
1665485100000|2022-10-11 10:45:00|20633.9|20618.9|20626.4|20611.4|20643.9|20628.9|20621.4|20606.4|71
1665485400000|2022-10-11 10:50:00|20628.9|20613.9|20636.4|20621.4|20643.9|20628.9|20628.9|20613.9|38
1665485700000|2022-10-11 10:55:00|20638.9|20623.9|20656.4|20641.4|20656.4|20641.4|20631.4|20616.4|119
1665486000000|2022-10-11 11:00:00|20658.9|20643.9|20651.4|20636.4|20696.4|20681.4|20651.4|20636.4|237
1665486300000|2022-10-11 11:05:00|20656.4|20641.4|20646.4|20631.4|20663.9|20648.9|20641.4|20626.4|99
1665486600000|2022-10-11 11:10:00|20641.4|20626.4|20631.4|20616.4|20646.4|20631.4|20626.4|20611.4|87
1665486900000|2022-10-11 11:15:00|20628.9|20613.9|20666.4|20651.4|20666.4|20651.4|20628.9|20613.9|67
1665487200000|2022-10-11 11:20:00|20668.9|20653.9|20686.4|20671.4|20693.9|20678.9|20641.4|20626.4|102
1665487500000|2022-10-11 11:25:00|20681.4|20666.4|20651.4|20636.4|20686.4|20671.4|20651.4|20636.4|88
1665487800000|2022-10-11 11:30:00|20653.9|20638.9|20648.9|20633.9|20656.4|20641.4|20636.4|20621.4|76
1665488100000|2022-10-11 11:35:00|20646.4|20631.4|20666.4|20651.4|20691.4|20676.4|20641.4|20626.4|95
1665488400000|2022-10-11 11:40:00|20662.4|20647.4|20669.9|20654.9|20684.9|20669.9|20662.4|20647.4|83
1665488700000|2022-10-11 11:45:00|20667.4|20652.4|20644.9|20629.9|20669.9|20654.9|20637.4|20622.4|97
1665489000000|2022-10-11 11:50:00|20642.4|20627.4|20652.4|20637.4|20652.4|20637.4|20632.4|20617.4|41
1665489300000|2022-10-11 11:55:00|20654.9|20639.9|20682.4|20667.4|20684.9|20669.9|20642.4|20627.4|92
1665489600000|2022-10-11 12:00:00|20684.9|20669.9|20712.4|20697.4|20717.4|20702.4|20672.4|20657.4|271
1665489900000|2022-10-11 12:05:00|20709.9|20694.9|20702.4|20687.4|20712.4|20697.4|20692.4|20677.4|148
1665490200000|2022-10-11 12:10:00|20704.9|20689.9|20727.4|20712.4|20737.4|20722.4|20697.4|20682.4|166
1665490500000|2022-10-11 12:15:00|20729.9|20714.9|20727.4|20712.4|20747.4|20732.4|20719.9|20704.9|105
1665490800000|2022-10-11 12:20:00|20729.9|20714.9|20752.4|20737.4|20752.4|20737.4|20722.4|20707.4|149
1665491100000|2022-10-11 12:25:00|20747.4|20732.4|20782.4|20767.4|20787.4|20772.4|20747.4|20732.4|173
1665491400000|2022-10-11 12:30:00|20787.4|20772.4|20799.9|20784.9|20807.4|20792.4|20767.4|20752.4|244
1665491700000|2022-10-11 12:35:00|20802.4|20787.4|20767.4|20752.4|20807.4|20792.4|20764.9|20749.9|148
1665492000000|2022-10-11 12:40:00|20764.9|20749.9|20742.4|20727.4|20777.4|20762.4|20737.4|20722.4|107
1665492300000|2022-10-11 12:45:00|20744.9|20729.9|20752.4|20737.4|20759.9|20744.9|20737.4|20722.4|80
1665492600000|2022-10-11 12:50:00|20749.9|20734.9|20752.4|20737.4|20772.4|20757.4|20747.4|20732.4|159
1665492900000|2022-10-11 12:55:00|20749.9|20734.9|20732.4|20717.4|20752.4|20737.4|20722.4|20707.4|184
1665493200000|2022-10-11 13:00:00|20734.9|20719.9|20734.9|20719.9|20737.4|20722.4|20714.9|20699.9|146
1665493500000|2022-10-11 13:05:00|20732.4|20717.4|20722.4|20707.4|20747.4|20732.4|20722.4|20707.4|64
1665493800000|2022-10-11 13:10:00|20724.9|20709.9|20717.4|20702.4|20737.4|20722.4|20717.4|20702.4|90
1665494100000|2022-10-11 13:15:00|20722.4|20707.4|20727.4|20712.4|20727.4|20712.4|20702.4|20687.4|85
1665494400000|2022-10-11 13:20:00|20724.9|20709.9|20712.4|20697.4|20732.4|20717.4|20702.4|20687.4|94
1665494700000|2022-10-11 13:25:00|20709.9|20694.9|20692.4|20677.4|20712.4|20697.4|20687.4|20672.4|59
1665495000000|2022-10-11 13:30:00|20687.4|20672.4|20674.9|20659.9|20714.9|20699.9|20659.9|20644.9|289
1665495300000|2022-10-11 13:35:00|20677.4|20662.4|20637.4|20622.4|20677.4|20662.4|20637.4|20622.4|261
1665495600000|2022-10-11 13:40:00|20632.4|20617.4|20647.4|20632.4|20647.4|20632.4|20624.9|20609.9|217
1665495900000|2022-10-11 13:45:00|20642.4|20627.4|20622.4|20607.4|20664.9|20649.9|20607.4|20592.4|326
1665496200000|2022-10-11 13:50:00|20624.9|20609.9|20619.9|20604.9|20667.4|20652.4|20617.4|20602.4|264
1665496500000|2022-10-11 13:55:00|20617.4|20602.4|20607.4|20592.4|20637.4|20622.4|20607.4|20592.4|165
1665496800000|2022-10-11 14:00:00|20604.9|20589.9|20582.4|20567.4|20607.4|20592.4|20557.4|20542.4|399
1665497100000|2022-10-11 14:05:00|20579.9|20564.9|20572.4|20557.4|20582.4|20567.4|20552.4|20537.4|262
1665497400000|2022-10-11 14:10:00|20574.8|20559.8|20609.8|20594.8|20614.8|20599.8|20559.8|20544.8|247
1665497700000|2022-10-11 14:15:00|20604.8|20589.8|20612.3|20597.3|20634.8|20619.8|20592.3|20577.3|249
1665498000000|2022-10-11 14:20:00|20609.8|20594.8|20589.8|20574.8|20617.3|20602.3|20589.8|20574.8|138
1665498300000|2022-10-11 14:25:00|20592.3|20577.3|20612.3|20597.3|20632.3|20617.3|20584.8|20569.8|207
1665498600000|2022-10-11 14:30:00|20609.8|20594.8|20654.8|20639.8|20667.3|20652.3|20587.3|20572.3|370
1665498900000|2022-10-11 14:35:00|20652.3|20637.3|20697.3|20682.3|20702.3|20687.3|20647.3|20632.3|278
1665499200000|2022-10-11 14:40:00|20699.8|20684.8|20712.3|20697.3|20744.8|20729.8|20697.3|20682.3|309
1665499500000|2022-10-11 14:45:00|20714.8|20699.8|20689.8|20674.8|20719.8|20704.8|20689.8|20674.8|216
1665499800000|2022-10-11 14:50:00|20687.3|20672.3|20697.3|20682.3|20714.8|20699.8|20684.8|20669.8|177
1665500100000|2022-10-11 14:55:00|20694.8|20679.8|20672.3|20657.3|20719.8|20704.8|20669.8|20654.8|194
1665500400000|2022-10-11 15:00:00|20669.8|20654.8|20719.8|20704.8|20739.8|20724.8|20659.8|20644.8|402
1665500700000|2022-10-11 15:05:00|20722.3|20707.3|20694.8|20679.8|20722.3|20707.3|20677.3|20662.3|158
1665501000000|2022-10-11 15:10:00|20699.8|20684.8|20722.3|20707.3|20724.8|20709.8|20689.8|20674.8|240
1665501300000|2022-10-11 15:15:00|20719.8|20704.8|20724.8|20709.8|20744.8|20729.8|20719.8|20704.8|232
1665501600000|2022-10-11 15:20:00|20729.8|20714.8|20719.8|20704.8|20739.8|20724.8|20709.8|20694.8|297
1665501900000|2022-10-11 15:25:00|20714.8|20699.8|20734.8|20719.8|20739.8|20724.8|20709.8|20694.8|482
1665502200000|2022-10-11 15:30:00|20739.8|20724.8|20737.3|20722.3|20764.8|20749.8|20732.3|20717.3|461
1665502500000|2022-10-11 15:35:00|20739.8|20724.8|20769.8|20754.8|20779.8|20764.8|20734.8|20719.8|252
1665502800000|2022-10-11 15:40:00|20767.3|20752.3|20802.3|20787.3|20804.8|20789.8|20759.8|20744.8|152
1665503100000|2022-10-11 15:45:00|20804.8|20789.8|20814.8|20799.8|20817.3|20802.3|20792.3|20777.3|83
1665503400000|2022-10-11 15:50:00|20817.3|20797.3|20792.3|20772.3|20827.3|20807.3|20792.3|20767.3|67
1665503700000|2022-10-11 15:55:00|20787.3|20767.3|20772.3|20752.3|20802.3|20782.3|20772.3|20752.3|75
1665504000000|2022-10-11 16:00:00|20777.3|20747.3|20727.3|20702.3|20777.3|20752.3|20717.3|20697.3|132
1665504300000|2022-10-11 16:05:00|20722.3|20707.3|20717.3|20692.3|20722.3|20707.3|20702.3|20677.3|64
1665504600000|2022-10-11 16:10:00|20712.3|20697.3|20742.3|20722.3|20747.3|20722.3|20712.3|20692.3|49
1665504900000|2022-10-11 16:15:00|20747.3|20727.3|20787.3|20767.3|20787.3|20767.3|20737.3|20717.3|30
1665505200000|2022-10-11 16:20:00|20782.3|20762.3|20807.3|20782.3|20812.3|20787.3|20777.3|20757.3|60
1665505500000|2022-10-11 16:25:00|20802.3|20777.3|20782.3|20762.3|20807.3|20782.3|20782.3|20757.3|31
1665505800000|2022-10-11 16:30:00|20787.3|20767.3|20802.3|20782.3|20812.3|20792.3|20787.3|20762.3|11
1665506100000|2022-10-11 16:35:00|20797.3|20777.3|20807.3|20782.3|20807.3|20782.3|20787.3|20762.3|6
1665506400000|2022-10-11 16:40:00|20802.3|20777.3|20832.3|20812.3|20832.3|20812.3|20802.3|20777.3|34
1665506700000|2022-10-11 16:45:00|20827.3|20807.3|20837.3|20817.3|20847.3|20827.3|20827.3|20807.3|35
1665507000000|2022-10-11 16:50:00|20842.3|20822.3|20827.3|20802.3|20847.3|20822.3|20817.3|20797.3|48
1665507300000|2022-10-11 16:55:00|20822.3|20797.3|20812.3|20787.3|20832.3|20807.3|20807.3|20787.3|17
1665507600000|2022-10-11 17:00:00|20807.3|20792.3|20807.3|20787.3|20822.3|20802.3|20807.3|20787.3|11
1665507900000|2022-10-11 17:05:00|20812.3|20792.3|20827.3|20807.3|20832.3|20812.3|20802.3|20777.3|47
1665508200000|2022-10-11 17:10:00|20832.3|20802.3|20817.3|20797.3|20832.3|20812.3|20812.3|20792.3|10
1665508500000|2022-10-11 17:15:00|20822.3|20792.3|20817.3|20797.3|20827.3|20807.3|20802.3|20777.3|12
1665508800000|2022-10-11 17:20:00|20812.3|20792.3|20832.3|20812.3|20832.3|20812.3|20812.3|20787.3|8
1665509100000|2022-10-11 17:25:00|20837.3|20807.3|20792.3|20767.3|20837.3|20812.3|20782.3|20762.3|32
1665509400000|2022-10-11 17:30:00|20787.3|20772.3|20807.3|20782.3|20807.3|20782.3|20772.3|20747.3|11
1665509700000|2022-10-11 17:35:00|20802.3|20777.3|20802.3|20777.3|20807.3|20787.3|20787.3|20767.3|7
1665510000000|2022-10-11 17:40:00|20797.3|20782.3|20802.3|20777.3|20812.3|20787.3|20792.3|20772.3|8
1665510300000|2022-10-11 17:45:00|20807.3|20782.3|20802.3|20777.3|20822.3|20797.3|20797.3|20777.3|3
1665510600000|2022-10-11 17:50:00|20797.3|20772.3|20797.3|20772.3|20817.3|20792.3|20792.3|20767.3|9
1665510900000|2022-10-11 17:55:00|20792.3|20777.3|20807.3|20782.3|20812.3|20787.3|20792.3|20767.3|17
1665511200000|2022-10-11 18:00:00|20802.3|20787.3|20812.3|20787.3|20817.3|20792.3|20792.3|20767.3|14
1665511500000|2022-10-11 18:05:00|20807.3|20782.3|20787.3|20767.3|20822.3|20797.3|20782.3|20757.3|14
1665511800000|2022-10-11 18:10:00|20782.3|20762.3|20782.3|20757.3|20782.3|20767.3|20762.3|20737.3|11
1665512100000|2022-10-11 18:15:00|20777.3|20762.3|20757.3|20737.3|20782.3|20762.3|20757.3|20737.3|11
1665512400000|2022-10-11 18:20:00|20762.3|20742.3|20782.3|20757.3|20782.3|20757.3|20762.3|20737.3|40
1665512700000|2022-10-11 18:25:00|20787.3|20762.3|20792.3|20777.3|20802.3|20777.3|20777.3|20757.3|25
1665513000000|2022-10-11 18:30:00|20794.8|20779.8|20799.8|20784.8|20807.3|20792.3|20789.8|20774.8|12
1665513300000|2022-10-11 18:35:00|20797.3|20782.3|20789.8|20774.8|20797.3|20782.3|20777.3|20762.3|11
1665513600000|2022-10-11 18:40:00|20792.3|20777.3|20757.3|20742.3|20799.8|20784.8|20757.3|20742.3|7
1665513900000|2022-10-11 18:45:00|20759.8|20744.8|20689.8|20674.8|20759.8|20744.8|20677.3|20662.3|84
1665514200000|2022-10-11 18:50:00|20692.3|20677.3|20647.3|20632.3|20694.8|20679.8|20642.3|20627.3|64
1665514500000|2022-10-11 18:55:00|20644.8|20629.8|20617.3|20602.3|20647.3|20632.3|20609.8|20594.8|52
1665514800000|2022-10-11 19:00:00|20614.8|20599.8|20594.8|20579.8|20624.8|20609.8|20582.3|20567.3|84
1665515100000|2022-10-11 19:05:00|20597.3|20582.3|20584.8|20569.8|20609.8|20594.8|20572.3|20557.3|125
1665515400000|2022-10-11 19:10:00|20582.3|20567.3|20567.3|20552.3|20592.3|20577.3|20544.8|20529.8|76
1665515700000|2022-10-11 19:15:00|20564.8|20549.8|20562.3|20547.3|20577.3|20562.3|20532.3|20517.3|78
1665516000000|2022-10-11 19:20:00|20564.8|20549.8|20587.3|20572.3|20599.8|20584.8|20562.3|20547.3|28
1665516300000|2022-10-11 19:25:00|20589.8|20574.8|20582.3|20567.3|20597.3|20582.3|20559.8|20544.8|20
1665516600000|2022-10-11 19:30:00|20584.8|20569.8|20579.8|20564.8|20589.8|20574.8|20552.3|20537.3|48
1665516900000|2022-10-11 19:35:00|20577.3|20562.3|20627.3|20612.3|20627.3|20612.3|20577.3|20562.3|58
1665517200000|2022-10-11 19:40:00|20624.8|20609.8|20627.3|20612.3|20627.3|20612.3|20607.3|20592.3|81
1665517500000|2022-10-11 19:45:00|20624.8|20609.8|20637.3|20622.3|20639.8|20624.8|20612.3|20597.3|21
1665517800000|2022-10-11 19:50:00|20634.8|20619.8|20632.3|20617.3|20634.8|20619.8|20604.8|20589.8|33
1665518100000|2022-10-11 19:55:00|20637.3|20622.3|20629.8|20614.8|20652.3|20637.3|20624.8|20609.8|30
1665518400000|2022-10-11 20:00:00|20637.4|20597.4|20640.2|20600.2|20661.2|20621.2|20637.1|20597.1|0
1665518700000|2022-10-11 20:05:00|20641.4|20601.4|20661.2|20621.2|20661.2|20621.2|20640.2|20600.2|0
1665519000000|2022-10-11 20:10:00|20660|20620|20660|20620|20669.9|20629.9|20654.4|20614.4|0
1665519300000|2022-10-11 20:15:00|20661.2|20621.2|20661.2|20621.2|20662.4|20622.4|20651.3|20611.3|0
1665519600000|2022-10-11 20:20:00|20662.4|20622.4|20662.4|20622.4|20665.5|20625.5|20658.7|20618.7|0
1665519900000|2022-10-11 20:25:00|20662.5|20622.5|20666.8|20626.8|20666.8|20626.8|20656.9|20616.9|0
1665520200000|2022-10-11 20:30:00|20666.7|20626.7|20668.6|20628.6|20668.6|20628.6|20658.7|20618.7|0
1665520500000|2022-10-11 20:35:00|20666.8|20626.8|20663.1|20623.1|20670.3|20630.3|20662.5|20622.5|0
1665520800000|2022-10-11 20:40:00|20661.9|20621.9|20666.2|20626.2|20669.3|20629.3|20661.9|20621.9|0
1665521100000|2022-10-11 20:45:00|20667.4|20627.4|20684.8|20644.8|20686|20646|20667.4|20627.4|0
1665521400000|2022-10-11 20:50:00|20686|20646|20692.2|20652.2|20692.2|20652.2|20683.5|20643.5|0
1665521700000|2022-10-11 20:55:00|20692.1|20652.1|20695.9|20655.9|20699|20659|20686|20646|0
1665522000000|2022-10-11 21:00:00|20697.1|20657.1|20692.2|20652.2|20697.1|20657.1|20692.2|20652.2|0
1665522300000|2022-10-11 21:05:00|20692.8|20652.8|20693.4|20653.4|20693.4|20653.4|20692.2|20652.2|0
1665522600000|2022-10-11 21:10:00|20692.8|20652.8|20692.8|20652.8|20692.8|20652.8|20691.6|20651.6|0
1665522900000|2022-10-11 21:15:00|20693.4|20653.4|20692.2|20652.2|20693.4|20653.4|20691.6|20651.6|0
1665523200000|2022-10-11 21:20:00|20691.6|20651.6|20690.9|20650.9|20691.6|20651.6|20690.3|20650.3|0
1665523500000|2022-10-11 21:25:00|20691.5|20651.5|20689|20649|20692.1|20652.1|20688.4|20648.4|0
1665523800000|2022-10-11 21:30:00|20688.4|20648.4|20689|20649|20689|20649|20685.3|20645.3|0
1665524100000|2022-10-11 21:35:00|20688.4|20648.4|20688.4|20648.4|20689|20649|20685.3|20645.3|0
1665524400000|2022-10-11 21:40:00|20688.3|20648.3|20690.2|20650.2|20690.2|20650.2|20686.5|20646.5|0
1665524700000|2022-10-11 21:45:00|20689|20649|20690.2|20650.2|20690.9|20650.9|20689|20649|0
1665525000000|2022-10-11 21:50:00|20689.6|20649.6|20689.6|20649.6|20692.1|20652.1|20689|20649|0
1665525300000|2022-10-11 21:55:00|20688.4|20648.4|20690.8|20650.8|20691.5|20651.5|20686.5|20646.5|0
1665525600000|2022-10-11 22:00:00|20690.2|20650.2|20675.4|20635.4|20690.8|20650.8|20669.2|20629.2|0
1665525900000|2022-10-11 22:05:00|20676|20636|20682.8|20642.8|20683.4|20643.4|20675.4|20635.4|0
1665526200000|2022-10-11 22:10:00|20683.4|20643.4|20676|20636|20687.8|20647.8|20670.4|20630.4|0
1665526500000|2022-10-11 22:15:00|20677.2|20637.2|20687.8|20647.8|20690.8|20650.8|20674.8|20634.8|0
1665526800000|2022-10-11 22:20:00|20689|20649|20682.2|20642.2|20689|20649|20677.9|20637.9|0
1665527100000|2022-10-11 22:25:00|20682.8|20642.8|20666.1|20626.1|20683.4|20643.4|20666.1|20626.1|0
1665527400000|2022-10-11 22:30:00|20666.2|20626.2|20655|20615|20670.4|20630.4|20653.7|20613.7|0
1665527700000|2022-10-11 22:35:00|20656.2|20616.2|20668|20628|20668|20628|20651.9|20611.9|0
1665528000000|2022-10-11 22:40:00|20667.9|20627.9|20676.1|20636.1|20677.3|20637.3|20666.1|20626.1|0
1665528300000|2022-10-11 22:45:00|20677.3|20637.3|20668|20628|20677.9|20637.9|20666.8|20626.8|0
1665528600000|2022-10-11 22:50:00|20668.6|20628.6|20672.3|20632.3|20674.8|20634.8|20666.2|20626.2|0
1665528900000|2022-10-11 22:55:00|20672.4|20632.4|20670.5|20630.5|20674.8|20634.8|20666.2|20626.2|0
1665529200000|2022-10-11 23:00:00|20670.6|20630.6|20683.5|20643.5|20685.3|20645.3|20670.6|20630.6|0
1665529500000|2022-10-11 23:05:00|20682.9|20642.9|20668.4|20628.4|20686.6|20646.6|20668.4|20628.4|0
1665529800000|2022-10-11 23:10:00|20667.2|20627.2|20659.1|20619.1|20667.2|20627.2|20658.5|20618.5|0
1665530100000|2022-10-11 23:15:00|20658.5|20618.5|20665.9|20625.9|20667.2|20627.2|20652.9|20612.9|0
1665530400000|2022-10-11 23:20:00|20666|20626|20651.7|20611.7|20668.4|20628.4|20651.7|20611.7|0
1665530700000|2022-10-11 23:25:00|20651.1|20611.1|20637.5|20597.5|20652.9|20612.9|20637.5|20597.5|0
1665531000000|2022-10-11 23:30:00|20638.1|20598.1|20649.9|20609.9|20654.2|20614.2|20637.5|20597.5|0
1665531300000|2022-10-11 23:35:00|20651.7|20611.7|20647.4|20607.4|20656|20616|20646.1|20606.1|0
1665531600000|2022-10-11 23:40:00|20648|20608|20651.1|20611.1|20654.2|20614.2|20647.4|20607.4|0
1665531900000|2022-10-11 23:45:00|20651.7|20611.7|20660.4|20620.4|20664.1|20624.1|20651.1|20611.1|0
1665532200000|2022-10-11 23:50:00|20661.6|20621.6|20651.7|20611.7|20661.6|20621.6|20647.4|20607.4|0
1665532500000|2022-10-11 23:55:00|20652.3|20612.3|20661.6|20621.6|20664.1|20624.1|20651.1|20611.1|0
1665532800000|2022-10-12 00:00:00|20661.5|20621.5|20658.1|20618.1|20678.9|20638.9|20634.4|20594.4|0
1665533100000|2022-10-12 00:05:00|20658.2|20618.2|20637.7|20597.7|20659.4|20619.4|20633.4|20593.4|0
1665533400000|2022-10-12 00:10:00|20636.5|20596.5|20646.8|20606.8|20648|20608|20626.6|20586.6|0
1665533700000|2022-10-12 00:15:00|20648|20608|20661.1|20621.1|20661.2|20621.2|20636.7|20596.7|0
1665534000000|2022-10-12 00:20:00|20655.1|20615.1|20680|20640|20686.4|20646.4|20655.1|20615.1|0
1665534300000|2022-10-12 00:25:00|20679.9|20639.9|20661.4|20621.4|20686.1|20646.1|20652.5|20612.5|0
1665534600000|2022-10-12 00:30:00|20661.5|20621.5|20673.9|20633.9|20673.9|20633.9|20655.3|20615.3|0
1665534900000|2022-10-12 00:35:00|20676.9|20636.9|20667.7|20627.7|20679.9|20639.9|20661.5|20621.5|0
1665535200000|2022-10-12 00:40:00|20670.7|20630.7|20686.2|20646.2|20692.3|20652.3|20661.6|20621.6|0
1665535500000|2022-10-12 00:45:00|20686.3|20646.3|20717.1|20677.1|20723.2|20683.2|20680.1|20640.1|0
1665535800000|2022-10-12 00:50:00|20717|20677|20710.6|20670.6|20717.1|20677.1|20698.4|20658.4|0
1665536100000|2022-10-12 00:55:00|20710.7|20670.7|20716.5|20676.5|20716.7|20676.7|20704.3|20664.3|0
1665536400000|2022-10-12 01:00:00|20716.6|20676.6|20692.1|20652.1|20722.8|20682.8|20692|20652|0
1665536700000|2022-10-12 01:05:00|20692|20652|20679.6|20639.6|20698.2|20658.2|20679.6|20639.6|0
1665537000000|2022-10-12 01:10:00|20679.5|20639.5|20691.9|20651.9|20697.9|20657.9|20676.5|20636.5|0
1665537300000|2022-10-12 01:15:00|20697.9|20657.9|20694.9|20654.9|20710.2|20670.2|20685.8|20645.8|0
1665537600000|2022-10-12 01:20:00|20697.9|20657.9|20691.9|20651.9|20704.4|20664.4|20691.8|20651.8|0
1665537900000|2022-10-12 01:25:00|20692|20652|20673.3|20633.3|20704.3|20664.3|20670.3|20630.3|0
1665538200000|2022-10-12 01:30:00|20673.2|20633.2|20642.6|20602.6|20673.2|20633.2|20636.4|20596.4|0
1665538500000|2022-10-12 01:35:00|20642.5|20602.5|20654.8|20614.8|20654.8|20614.8|20636.4|20596.4|0
1665538800000|2022-10-12 01:40:00|20654.7|20614.7|20648.5|20608.5|20664|20624|20642.4|20602.4|0
1665539100000|2022-10-12 01:45:00|20648.6|20608.6|20648.6|20608.6|20651.7|20611.7|20636.2|20596.2|0
1665539400000|2022-10-12 01:50:00|20648.7|20608.7|20624|20584|20654.8|20614.8|20623.9|20583.9|0
1665539700000|2022-10-12 01:55:00|20623.9|20583.9|20648.9|20608.9|20648.9|20608.9|20623.9|20583.9|0
1665540000000|2022-10-12 02:00:00|20648.7|20608.7|20655.3|20615.3|20667.5|20627.5|20642.7|20602.7|0
1665540300000|2022-10-12 02:05:00|20655.2|20615.2|20630.6|20590.6|20661.4|20621.4|20630.6|20590.6|0
1665540600000|2022-10-12 02:10:00|20630.5|20590.5|20630.8|20590.8|20636.9|20596.9|20618.5|20578.5|0
1665540900000|2022-10-12 02:15:00|20630.7|20590.7|20624.6|20584.6|20643|20603|20612|20572|0
1665541200000|2022-10-12 02:20:00|20624.5|20584.5|20637.1|20597.1|20637.1|20597.1|20618.5|20578.5|0
1665541500000|2022-10-12 02:25:00|20637|20597|20634|20594|20649.5|20609.5|20630.9|20590.9|0
1665541800000|2022-10-12 02:30:00|20633.9|20593.9|20649.5|20609.5|20655.6|20615.6|20630.9|20590.9|0
1665542100000|2022-10-12 02:35:00|20649.6|20609.6|20630.6|20590.6|20649.6|20609.6|20624.5|20584.5|0
1665542400000|2022-10-12 02:40:00|20627.6|20587.6|20627.7|20587.7|20636.7|20596.7|20624.5|20584.5|0
1665542700000|2022-10-12 02:45:00|20630.7|20590.7|20643.3|20603.3|20649.5|20609.5|20627.8|20587.8|0
1665543000000|2022-10-12 02:50:00|20643.4|20603.4|20649.5|20609.5|20655.8|20615.8|20643.3|20603.3|0
1665543300000|2022-10-12 02:55:00|20649.6|20609.6|20655.8|20615.8|20661.9|20621.9|20646.5|20606.5|0
1665543600000|2022-10-12 03:00:00|20661.7|20621.7|20649.5|20609.5|20668.1|20628.1|20646.5|20606.5|0
1665543900000|2022-10-12 03:05:00|20649.6|20609.6|20643.5|20603.5|20655.8|20615.8|20643.5|20603.5|0
1665544200000|2022-10-12 03:10:00|20643.6|20603.6|20655.8|20615.8|20662|20622|20643.4|20603.4|0
1665544500000|2022-10-12 03:15:00|20655.7|20615.7|20661.9|20621.9|20662|20622|20649.7|20609.7|0
1665544800000|2022-10-12 03:20:00|20658.9|20618.9|20655.7|20615.7|20661.9|20621.9|20643.2|20603.2|0
1665545100000|2022-10-12 03:25:00|20655.6|20615.6|20661.8|20621.8|20661.9|20621.9|20649.5|20609.5|0
1665545400000|2022-10-12 03:30:00|20658.8|20618.8|20643.1|20603.1|20661.8|20621.8|20640.1|20600.1|0
1665545700000|2022-10-12 03:35:00|20643.2|20603.2|20643.2|20603.2|20649.4|20609.4|20643.1|20603.1|0
1665546000000|2022-10-12 03:40:00|20643.1|20603.1|20642.2|20602.2|20648.3|20608.3|20642.1|20602.1|0
1665546300000|2022-10-12 03:45:00|20642.1|20602.1|20636|20596|20642.3|20602.3|20636|20596|0
1665546600000|2022-10-12 03:50:00|20636.1|20596.1|20648.3|20608.3|20648.3|20608.3|20635.9|20595.9|0
1665546900000|2022-10-12 03:55:00|20648.4|20608.4|20648.3|20608.3|20654.6|20614.6|20642.1|20602.1|0
1665547200000|2022-10-12 04:00:00|20648.2|20608.2|20741.1|20701.1|20741.2|20701.2|20642|20602|0
1665547500000|2022-10-12 04:05:00|20741.2|20701.2|20697.9|20657.9|20746.9|20706.9|20685.2|20645.2|0
1665547800000|2022-10-12 04:10:00|20698|20658|20722.2|20682.2|20746.7|20706.7|20698|20658|0
1665548100000|2022-10-12 04:15:00|20725.2|20685.2|20722.4|20682.4|20734.7|20694.7|20722.2|20682.2|0
1665548400000|2022-10-12 04:20:00|20722.3|20682.3|20728.5|20688.5|20734.7|20694.7|20716.1|20676.1|0
1665548700000|2022-10-12 04:25:00|20728.4|20688.4|20728.5|20688.5|20734.9|20694.9|20722.3|20682.3|0
1665549000000|2022-10-12 04:30:00|20728.6|20688.6|20710|20670|20728.7|20688.7|20709.9|20669.9|0
1665549300000|2022-10-12 04:35:00|20709.9|20669.9|20703.9|20663.9|20710.2|20670.2|20697.8|20657.8|0
1665549600000|2022-10-12 04:40:00|20704|20664|20716.3|20676.3|20716.4|20676.4|20703.9|20663.9|0
1665549900000|2022-10-12 04:45:00|20716.2|20676.2|20716.4|20676.4|20716.6|20676.6|20710.2|20670.2|0
1665550200000|2022-10-12 04:50:00|20716.5|20676.5|20716.3|20676.3|20716.7|20676.7|20710.3|20670.3|0
1665550500000|2022-10-12 04:55:00|20716.2|20676.2|20710.1|20670.1|20716.3|20676.3|20704|20664|0
1665550800000|2022-10-12 05:00:00|20704.1|20664.1|20679.1|20639.1|20716.4|20676.4|20679|20639|0
1665551100000|2022-10-12 05:05:00|20679|20639|20685.4|20645.4|20697.6|20657.6|20679|20639|0
1665551400000|2022-10-12 05:10:00|20685.3|20645.3|20703.9|20663.9|20710.1|20670.1|20685.3|20645.3|0
1665551700000|2022-10-12 05:15:00|20703.8|20663.8|20694.6|20654.6|20704|20664|20691.4|20651.4|0
1665552000000|2022-10-12 05:20:00|20691.6|20651.6|20709.8|20669.8|20709.8|20669.8|20691.4|20651.4|0
1665552300000|2022-10-12 05:25:00|20709.7|20669.7|20703.5|20663.5|20715.8|20675.8|20697.3|20657.3|0
1665552600000|2022-10-12 05:30:00|20703.6|20663.6|20715.7|20675.7|20721.9|20681.9|20697.5|20657.5|0
1665552900000|2022-10-12 05:35:00|20715.8|20675.8|20703.4|20663.4|20715.8|20675.8|20703.4|20663.4|0
1665553200000|2022-10-12 05:40:00|20703.3|20663.3|20740.2|20700.2|20740.3|20700.3|20703.3|20663.3|0
1665553500000|2022-10-12 05:45:00|20737.2|20697.2|20806.4|20766.4|20806.6|20766.6|20737.2|20697.2|0
1665553800000|2022-10-12 05:50:00|20806.3|20766.3|20812.5|20772.5|20818.6|20778.6|20800|20760|0
1665554100000|2022-10-12 05:55:00|20812.4|20772.4|20800.2|20760.2|20812.4|20772.4|20800.1|20760.1|0
1665554400000|2022-10-12 06:00:00|20800.3|20760.3|20724.8|20709.8|20800.3|20760.3|20714.8|20699.8|61
1665554700000|2022-10-12 06:05:00|20722.3|20707.3|20752.3|20737.3|20757.3|20742.3|20717.3|20702.3|50
1665555000000|2022-10-12 06:10:00|20754.8|20739.8|20777.3|20762.3|20787.3|20772.3|20749.8|20734.8|49
1665555300000|2022-10-12 06:15:00|20779.8|20764.8|20769.8|20754.8|20789.8|20774.8|20767.3|20752.3|36
1665555600000|2022-10-12 06:20:00|20764.8|20749.8|20762.3|20747.3|20764.8|20749.8|20734.8|20719.8|34
1665555900000|2022-10-12 06:25:00|20759.8|20744.8|20777.3|20762.3|20777.3|20762.3|20754.8|20739.8|28
1665556200000|2022-10-12 06:30:00|20774.8|20759.8|20777.3|20762.3|20789.8|20774.8|20772.3|20757.3|27
1665556500000|2022-10-12 06:35:00|20774.8|20759.8|20797.3|20782.3|20809.8|20794.8|20774.8|20759.8|56
1665556800000|2022-10-12 06:40:00|20794.8|20779.8|20802.3|20787.3|20809.8|20794.8|20784.8|20769.8|41
1665557100000|2022-10-12 06:45:00|20804.8|20789.8|20844.8|20829.8|20847.3|20832.3|20794.8|20779.8|111
1665557400000|2022-10-12 06:50:00|20842.3|20827.3|20812.3|20797.3|20844.8|20829.8|20807.3|20792.3|73
1665557700000|2022-10-12 06:55:00|20809.8|20794.8|20767.3|20752.3|20812.3|20797.3|20757.3|20742.3|136
1665558000000|2022-10-12 07:00:00|20762.3|20747.3|20707.3|20692.3|20767.3|20752.3|20682.3|20667.3|733
1665558300000|2022-10-12 07:05:00|20709.8|20694.8|20669.8|20654.8|20749.8|20734.8|20667.3|20652.3|380
1665558600000|2022-10-12 07:10:00|20667.3|20652.3|20654.8|20639.8|20684.8|20669.8|20649.8|20634.8|307
1665558900000|2022-10-12 07:15:00|20652.3|20637.3|20624.8|20609.8|20664.8|20649.8|20622.3|20607.3|345
1665559200000|2022-10-12 07:20:00|20627.3|20612.3|20644.8|20629.8|20659.8|20644.8|20619.8|20604.8|273
1665559500000|2022-10-12 07:25:00|20649.8|20634.8|20514.8|20499.8|20657.3|20642.3|20489.8|20474.8|854
1665559800000|2022-10-12 07:30:00|20509.8|20494.8|20482.3|20467.3|20509.8|20494.8|20449.8|20434.8|728
1665560100000|2022-10-12 07:35:00|20479.8|20464.8|20494.8|20479.8|20509.8|20494.8|20472.3|20457.3|407
1665560400000|2022-10-12 07:40:00|20495.1|20480.1|20460.1|20445.1|20502.6|20487.6|20450.1|20435.1|289
1665560700000|2022-10-12 07:45:00|20462.6|20447.6|20460.1|20445.1|20490.1|20475.1|20450.1|20435.1|259
1665561000000|2022-10-12 07:50:00|20455.1|20440.1|20475.1|20460.1|20482.6|20467.6|20425.1|20410.1|291
1665561300000|2022-10-12 07:55:00|20472.6|20457.6|20455.1|20440.1|20485.1|20470.1|20452.6|20437.6|219
1665561600000|2022-10-12 08:00:00|20452.6|20437.6|20497.6|20482.6|20515.1|20500.1|20440.1|20425.1|299
1665561900000|2022-10-12 08:05:00|20495.1|20480.1|20495.1|20480.1|20510.1|20495.1|20475.1|20460.1|214
1665562200000|2022-10-12 08:10:00|20497.6|20482.6|20482.6|20467.6|20520.1|20505.1|20480.1|20465.1|218
1665562500000|2022-10-12 08:15:00|20480.1|20465.1|20520.1|20505.1|20535.1|20520.1|20475.1|20460.1|253
1665562800000|2022-10-12 08:20:00|20522.6|20507.6|20562.6|20547.6|20565.1|20550.1|20515.1|20500.1|189
1665563100000|2022-10-12 08:25:00|20565.1|20550.1|20602.6|20587.6|20605.1|20590.1|20545.1|20530.1|350
1665563400000|2022-10-12 08:30:00|20600.1|20585.1|20545.1|20530.1|20610.1|20595.1|20545.1|20530.1|180
1665563700000|2022-10-12 08:35:00|20540.1|20525.1|20565.1|20550.1|20575.1|20560.1|20520.1|20505.1|243
1665564000000|2022-10-12 08:40:00|20567.6|20552.6|20585.1|20570.1|20600.1|20585.1|20560.1|20545.1|124
1665564300000|2022-10-12 08:45:00|20582.6|20567.6|20615.1|20600.1|20620.1|20605.1|20575.1|20560.1|187
1665564600000|2022-10-12 08:50:00|20617.6|20602.6|20602.6|20587.6|20620.1|20605.1|20587.6|20572.6|132
1665564900000|2022-10-12 08:55:00|20605.1|20590.1|20600.1|20585.1|20620.1|20605.1|20595.1|20580.1|86
1665565200000|2022-10-12 09:00:00|20595.1|20580.1|20650.1|20635.1|20660.1|20645.1|20585.1|20570.1|198
1665565500000|2022-10-12 09:05:00|20652.6|20637.6|20647.6|20632.6|20655.1|20640.1|20625.1|20610.1|164
1665565800000|2022-10-12 09:10:00|20650.1|20635.1|20645.1|20630.1|20660.1|20645.1|20635.1|20620.1|142
1665566100000|2022-10-12 09:15:00|20640.1|20625.1|20665.1|20650.1|20670.1|20655.1|20637.6|20622.6|185
1665566400000|2022-10-12 09:20:00|20667.6|20652.6|20695.1|20680.1|20707.6|20692.6|20662.6|20647.6|192
1665566700000|2022-10-12 09:25:00|20697.6|20682.6|20747.6|20732.6|20752.6|20737.6|20695.1|20680.1|249
1665567000000|2022-10-12 09:30:00|20745.1|20730.1|20747.6|20732.6|20752.6|20737.6|20735.1|20720.1|171
1665567300000|2022-10-12 09:35:00|20750.1|20735.1|20755.1|20740.1|20755.1|20740.1|20725.1|20710.1|161
1665567600000|2022-10-12 09:40:00|20760.1|20745.1|20720.1|20705.1|20767.6|20752.6|20720.1|20705.1|164
1665567900000|2022-10-12 09:45:00|20722.6|20707.6|20697.6|20682.6|20722.6|20707.6|20690.1|20675.1|136
1665568200000|2022-10-12 09:50:00|20700.1|20685.1|20695.1|20680.1|20705.1|20690.1|20680.1|20665.1|81
1665568500000|2022-10-12 09:55:00|20692.6|20677.6|20715.1|20700.1|20725.1|20710.1|20692.6|20677.6|95
1665568800000|2022-10-12 10:00:00|20717.6|20702.6|20755.1|20740.1|20760.1|20745.1|20710.1|20695.1|260
1665569100000|2022-10-12 10:05:00|20750.1|20735.1|20745.1|20730.1|20767.6|20752.6|20740.1|20725.1|245
1665569400000|2022-10-12 10:10:00|20747.6|20732.6|20707.6|20692.6|20755.1|20740.1|20705.1|20690.1|236
1665569700000|2022-10-12 10:15:00|20705.1|20690.1|20682.6|20667.6|20722.6|20707.6|20677.6|20662.6|119
1665570000000|2022-10-12 10:20:00|20680.1|20665.1|20670.1|20655.1|20682.6|20667.6|20662.6|20647.6|91
1665570300000|2022-10-12 10:25:00|20667.6|20652.6|20665.1|20650.1|20670.1|20655.1|20640.1|20625.1|124
1665570600000|2022-10-12 10:30:00|20662.6|20647.6|20655.1|20640.1|20662.6|20647.6|20640.1|20625.1|78
1665570900000|2022-10-12 10:35:00|20660.1|20645.1|20665.1|20650.1|20670.1|20655.1|20640.1|20625.1|121
1665571200000|2022-10-12 10:40:00|20662.6|20647.6|20640.1|20625.1|20670.1|20655.1|20630.1|20615.1|82
1665571500000|2022-10-12 10:45:00|20645.1|20630.1|20630.1|20615.1|20655.1|20640.1|20625.1|20610.1|189
1665571800000|2022-10-12 10:50:00|20632.6|20617.6|20650.1|20635.1|20655.1|20640.1|20625.1|20610.1|82
1665572100000|2022-10-12 10:55:00|20647.6|20632.6|20675.1|20660.1|20680.1|20665.1|20640.1|20625.1|77
1665572400000|2022-10-12 11:00:00|20670.1|20655.1|20657.6|20642.6|20682.6|20667.6|20647.6|20632.6|87
1665572700000|2022-10-12 11:05:00|20655.1|20640.1|20660.1|20645.1|20667.6|20652.6|20655.1|20640.1|51
1665573000000|2022-10-12 11:10:00|20655.1|20640.1|20682.6|20667.6|20685.1|20670.1|20645.1|20630.1|186
1665573300000|2022-10-12 11:15:00|20680.1|20665.1|20667.6|20652.6|20685.1|20670.1|20655.1|20640.1|98
1665573600000|2022-10-12 11:20:00|20665.1|20650.1|20670.1|20655.1|20687.6|20672.6|20657.6|20642.6|57
1665573900000|2022-10-12 11:25:00|20667.6|20652.6|20685.1|20670.1|20687.6|20672.6|20657.6|20642.6|39
1665574200000|2022-10-12 11:30:00|20680.1|20665.1|20680.1|20665.1|20695.1|20680.1|20675.1|20660.1|40
1665574500000|2022-10-12 11:35:00|20682.6|20667.6|20697.6|20682.6|20710.1|20695.1|20670.1|20655.1|48
1665574800000|2022-10-12 11:40:00|20695.7|20680.7|20648.2|20633.2|20698.2|20683.2|20643.2|20628.2|83
1665575100000|2022-10-12 11:45:00|20653.2|20638.2|20638.2|20623.2|20653.2|20638.2|20623.2|20608.2|59
1665575400000|2022-10-12 11:50:00|20640.7|20625.7|20628.2|20613.2|20643.2|20628.2|20620.7|20605.7|73
1665575700000|2022-10-12 11:55:00|20633.2|20618.2|20605.7|20590.7|20638.2|20623.2|20603.2|20588.2|108
1665576000000|2022-10-12 12:00:00|20608.2|20593.2|20613.2|20598.2|20623.2|20608.2|20608.2|20593.2|84
1665576300000|2022-10-12 12:05:00|20608.2|20593.2|20610.7|20595.7|20618.2|20603.2|20598.2|20583.2|102
1665576600000|2022-10-12 12:10:00|20608.2|20593.2|20613.2|20598.2|20618.2|20603.2|20598.2|20583.2|79
1665576900000|2022-10-12 12:15:00|20618.2|20603.2|20623.2|20608.2|20638.2|20623.2|20613.2|20598.2|116
1665577200000|2022-10-12 12:20:00|20618.2|20603.2|20643.2|20628.2|20643.2|20628.2|20605.7|20590.7|100
1665577500000|2022-10-12 12:25:00|20640.7|20625.7|20640.7|20625.7|20673.2|20658.2|20638.2|20623.2|121
1665577800000|2022-10-12 12:30:00|20623.2|20608.2|20513.2|20498.2|20623.2|20608.2|20498.2|20483.2|862
1665578100000|2022-10-12 12:35:00|20508.2|20493.2|20550.7|20535.7|20565.7|20550.7|20488.2|20473.2|324
1665578400000|2022-10-12 12:40:00|20548.2|20533.2|20570.7|20555.7|20585.7|20570.7|20515.7|20500.7|117
1665578700000|2022-10-12 12:45:00|20568.2|20553.2|20533.2|20518.2|20580.7|20565.7|20523.2|20508.2|129
1665579000000|2022-10-12 12:50:00|20530.7|20515.7|20528.2|20513.2|20573.2|20558.2|20518.2|20503.2|197
1665579300000|2022-10-12 12:55:00|20525.7|20510.7|20530.7|20515.7|20548.2|20533.2|20513.2|20498.2|269
1665579600000|2022-10-12 13:00:00|20533.2|20518.2|20480.7|20465.7|20533.2|20518.2|20478.2|20463.2|284
1665579900000|2022-10-12 13:05:00|20483.2|20468.2|20455.7|20440.7|20488.2|20473.2|20453.2|20438.2|272
1665580200000|2022-10-12 13:10:00|20458.2|20443.2|20483.2|20468.2|20493.2|20478.2|20448.2|20433.2|133
1665580500000|2022-10-12 13:15:00|20485.7|20470.7|20510.7|20495.7|20520.7|20505.7|20473.2|20458.2|158
1665580800000|2022-10-12 13:20:00|20508.2|20493.2|20503.2|20488.2|20513.2|20498.2|20485.7|20470.7|83
1665581100000|2022-10-12 13:25:00|20500.7|20485.7|20505.7|20490.7|20508.2|20493.2|20488.2|20473.2|66
1665581400000|2022-10-12 13:30:00|20508.2|20493.2|20453.2|20438.2|20513.2|20498.2|20423.2|20408.2|430
1665581700000|2022-10-12 13:35:00|20458.2|20443.2|20523.2|20508.2|20540.7|20525.7|20458.2|20443.2|344
1665582000000|2022-10-12 13:40:00|20513.2|20498.2|20558.2|20543.2|20568.2|20553.2|20493.2|20478.2|296
1665582300000|2022-10-12 13:45:00|20560.7|20545.7|20513.2|20498.2|20580.7|20565.7|20513.2|20498.2|233
1665582600000|2022-10-12 13:50:00|20515.7|20500.7|20475.7|20460.7|20523.2|20508.2|20468.2|20453.2|200
1665582900000|2022-10-12 13:55:00|20478.2|20463.2|20538.2|20523.2|20553.2|20538.2|20470.7|20455.7|192
1665583200000|2022-10-12 14:00:00|20543.2|20528.2|20553.2|20538.2|20573.2|20558.2|20523.2|20508.2|332
1665583500000|2022-10-12 14:05:00|20548.2|20533.2|20513.2|20498.2|20553.2|20538.2|20493.2|20478.2|227
1665583800000|2022-10-12 14:10:00|20514.1|20499.1|20519.1|20504.1|20539.1|20524.1|20496.6|20481.6|147
1665584100000|2022-10-12 14:15:00|20514.1|20499.1|20539.1|20524.1|20544.1|20529.1|20494.1|20479.1|183
1665584400000|2022-10-12 14:20:00|20536.6|20521.6|20506.6|20491.6|20539.1|20524.1|20479.1|20464.1|157
1665584700000|2022-10-12 14:25:00|20504.1|20489.1|20539.1|20524.1|20564.1|20549.1|20499.1|20484.1|185
1665585000000|2022-10-12 14:30:00|20536.6|20521.6|20529.1|20514.1|20546.6|20531.6|20509.1|20494.1|209
1665585300000|2022-10-12 14:35:00|20526.6|20511.6|20499.1|20484.1|20529.1|20514.1|20489.1|20474.1|180
1665585600000|2022-10-12 14:40:00|20501.6|20486.6|20479.1|20464.1|20509.1|20494.1|20479.1|20464.1|136
1665585900000|2022-10-12 14:45:00|20476.6|20461.6|20499.1|20484.1|20509.1|20494.1|20459.1|20444.1|202
1665586200000|2022-10-12 14:50:00|20501.6|20486.6|20524.1|20509.1|20531.6|20516.6|20494.1|20479.1|118
1665586500000|2022-10-12 14:55:00|20521.6|20506.6|20504.1|20489.1|20526.6|20511.6|20494.1|20479.1|109
1665586800000|2022-10-12 15:00:00|20506.6|20491.6|20544.1|20529.1|20554.1|20539.1|20499.1|20484.1|108
1665587100000|2022-10-12 15:05:00|20539.1|20524.1|20544.1|20529.1|20561.6|20546.6|20534.1|20519.1|249
1665587400000|2022-10-12 15:10:00|20549.1|20534.1|20549.1|20534.1|20559.1|20544.1|20529.1|20514.1|247
1665587700000|2022-10-12 15:15:00|20544.1|20529.1|20549.1|20534.1|20554.1|20539.1|20529.1|20514.1|159
1665588000000|2022-10-12 15:20:00|20544.1|20529.1|20541.6|20526.6|20564.1|20549.1|20534.1|20519.1|232
1665588300000|2022-10-12 15:25:00|20544.1|20529.1|20519.1|20504.1|20546.6|20531.6|20514.1|20499.1|297
1665588600000|2022-10-12 15:30:00|20521.6|20506.6|20481.6|20466.6|20526.6|20511.6|20481.6|20466.6|549
1665588900000|2022-10-12 15:35:00|20484.1|20469.1|20494.1|20479.1|20504.1|20489.1|20469.1|20454.1|324
1665589200000|2022-10-12 15:40:00|20491.6|20476.6|20521.6|20506.6|20534.1|20519.1|20484.1|20469.1|123
1665589500000|2022-10-12 15:45:00|20519.1|20504.1|20511.6|20496.6|20526.6|20511.6|20506.6|20491.6|120
1665589800000|2022-10-12 15:50:00|20516.6|20491.6|20541.6|20516.6|20546.6|20521.6|20516.6|20491.6|53
1665590100000|2022-10-12 15:55:00|20536.6|20521.6|20536.6|20511.6|20551.6|20526.6|20521.6|20496.6|68
1665590400000|2022-10-12 16:00:00|20531.6|20516.6|20541.6|20516.6|20546.6|20526.6|20526.6|20501.6|52
1665590700000|2022-10-12 16:05:00|20536.6|20521.6|20526.6|20506.6|20561.6|20541.6|20521.6|20496.6|58
1665591000000|2022-10-12 16:10:00|20531.6|20501.6|20506.6|20481.6|20531.6|20506.6|20491.6|20471.6|41
1665591300000|2022-10-12 16:15:00|20511.6|20486.6|20521.6|20501.6|20531.6|20506.6|20506.6|20486.6|33
1665591600000|2022-10-12 16:20:00|20526.6|20506.6|20516.6|20496.6|20531.6|20506.6|20511.6|20486.6|9
1665591900000|2022-10-12 16:25:00|20511.6|20491.6|20501.6|20481.6|20526.6|20506.6|20496.6|20476.6|13
1665592200000|2022-10-12 16:30:00|20506.6|20486.6|20511.6|20486.6|20511.6|20491.6|20496.6|20476.6|13
1665592500000|2022-10-12 16:35:00|20506.6|20491.6|20491.6|20466.6|20516.6|20491.6|20481.6|20461.6|17
1665592800000|2022-10-12 16:40:00|20486.6|20461.6|20491.6|20466.6|20491.6|20471.6|20481.6|20461.6|12
1665593100000|2022-10-12 16:45:00|20486.6|20471.6|20506.6|20486.6|20516.6|20491.6|20486.6|20466.6|20
1665593400000|2022-10-12 16:50:00|20511.6|20491.6|20521.6|20501.6|20526.6|20501.6|20506.6|20486.6|3
1665593700000|2022-10-12 16:55:00|20526.6|20506.6|20531.6|20511.6|20541.6|20521.6|20521.6|20501.6|11
1665594000000|2022-10-12 17:00:00|20536.6|20506.6|20511.6|20491.6|20546.6|20521.6|20511.6|20486.6|28
1665594300000|2022-10-12 17:05:00|20516.6|20486.6|20526.6|20501.6|20526.6|20506.6|20506.6|20486.6|13
1665594600000|2022-10-12 17:10:00|20521.6|20496.6|20526.6|20506.6|20531.6|20506.6|20516.6|20496.6|12
1665594900000|2022-10-12 17:15:00|20521.6|20501.6|20506.6|20486.6|20521.6|20506.6|20506.6|20486.6|19
1665595200000|2022-10-12 17:20:00|20511.6|20491.6|20511.6|20486.6|20516.6|20491.6|20506.6|20486.6|1
1665595500000|2022-10-12 17:25:00|20516.6|20491.6|20526.6|20501.6|20531.6|20511.6|20516.6|20491.6|15
1665595800000|2022-10-12 17:30:00|20521.6|20506.6|20496.6|20476.6|20526.6|20506.6|20496.6|20476.6|7
1665596100000|2022-10-12 17:35:00|20491.6|20471.6|20501.6|20476.6|20501.6|20481.6|20486.6|20461.6|20
1665596400000|2022-10-12 17:40:00|20506.6|20481.6|20496.6|20471.6|20506.6|20481.6|20486.6|20466.6|18
1665596700000|2022-10-12 17:45:00|20501.6|20476.6|20506.6|20486.6|20511.6|20486.6|20491.6|20466.6|9
1665597000000|2022-10-12 17:50:00|20501.6|20481.6|20501.6|20476.6|20511.6|20486.6|20491.6|20466.6|7
1665597300000|2022-10-12 17:55:00|20496.6|20471.6|20500.6|20472.6|20500.6|20472.6|20476.6|20456.6|31
1665597600000|2022-10-12 18:00:00|20501.6|20476.6|20486.6|20461.6|20536.6|20511.6|20476.6|20456.6|51
1665597900000|2022-10-12 18:05:00|20491.6|20466.6|20516.6|20496.6|20541.6|20516.6|20481.6|20456.6|27
1665598200000|2022-10-12 18:10:00|20511.6|20491.6|20536.6|20511.6|20546.6|20526.6|20496.6|20476.6|51
1665598500000|2022-10-12 18:15:00|20531.6|20516.6|20521.6|20501.6|20536.6|20516.6|20506.6|20481.6|18
1665598800000|2022-10-12 18:20:00|20526.6|20496.6|20516.6|20496.6|20526.6|20506.6|20496.6|20471.6|5
1665599100000|2022-10-12 18:25:00|20511.6|20491.6|20539.1|20524.1|20551.6|20531.6|20506.6|20486.6|32
1665599400000|2022-10-12 18:30:00|20541.6|20526.6|20541.6|20526.6|20546.6|20531.6|20521.6|20506.6|51
1665599700000|2022-10-12 18:35:00|20539.1|20524.1|20546.6|20531.6|20554.1|20539.1|20536.6|20521.6|53
1665600000000|2022-10-12 18:40:00|20544.1|20529.1|20529.1|20514.1|20554.1|20539.1|20524.1|20509.1|16
1665600300000|2022-10-12 18:45:00|20526.6|20511.6|20511.6|20496.6|20539.1|20524.1|20509.1|20494.1|5
1665600600000|2022-10-12 18:50:00|20509.1|20494.1|20499.1|20484.1|20516.6|20501.6|20494.1|20479.1|27
1665600900000|2022-10-12 18:55:00|20496.6|20481.6|20496.6|20481.6|20514.1|20499.1|20486.6|20471.6|12
1665601200000|2022-10-12 19:00:00|20494.1|20479.1|20486.6|20471.6|20504.1|20489.1|20479.1|20464.1|6
1665601500000|2022-10-12 19:05:00|20489.1|20474.1|20496.6|20481.6|20506.6|20491.6|20481.6|20466.6|5
1665601800000|2022-10-12 19:10:00|20499.1|20484.1|20504.1|20489.1|20506.6|20491.6|20496.6|20481.6|2
1665602100000|2022-10-12 19:15:00|20501.6|20486.6|20506.6|20491.6|20509.1|20494.1|20486.6|20471.6|34
1665602400000|2022-10-12 19:20:00|20509.1|20494.1|20496.6|20481.6|20514.1|20499.1|20494.1|20479.1|12
1665602700000|2022-10-12 19:25:00|20494.1|20479.1|20489.1|20474.1|20501.6|20486.6|20489.1|20474.1|7
1665603000000|2022-10-12 19:30:00|20491.6|20476.6|20496.6|20481.6|20499.1|20484.1|20479.1|20464.1|64
1665603300000|2022-10-12 19:35:00|20499.1|20484.1|20491.6|20476.6|20504.1|20489.1|20489.1|20474.1|19
1665603600000|2022-10-12 19:40:00|20494.1|20479.1|20504.1|20489.1|20506.6|20491.6|20484.1|20469.1|41
1665603900000|2022-10-12 19:45:00|20499.1|20484.1|20491.6|20476.6|20506.6|20491.6|20489.1|20474.1|17
1665604200000|2022-10-12 19:50:00|20489.1|20474.1|20486.6|20471.6|20494.1|20479.1|20481.6|20466.6|15
1665604500000|2022-10-12 19:55:00|20484.1|20469.1|20459.1|20444.1|20484.1|20469.1|20459.1|20444.1|21
1665604800000|2022-10-12 20:00:00|20464.3|20424.3|20476.3|20436.3|20488.4|20448.4|20464.3|20424.3|0
1665605100000|2022-10-12 20:05:00|20476.4|20436.4|20490.4|20450.4|20490.4|20450.4|20470.2|20430.2|0
1665605400000|2022-10-12 20:10:00|20491.6|20451.6|20488.6|20448.6|20497.2|20457.2|20486.1|20446.1|0
1665605700000|2022-10-12 20:15:00|20489.2|20449.2|20490.4|20450.4|20494.7|20454.7|20484.3|20444.3|0
1665606000000|2022-10-12 20:20:00|20491.6|20451.6|20497.2|20457.2|20497.2|20457.2|20491.6|20451.6|0
1665606300000|2022-10-12 20:25:00|20499|20459|20491.6|20451.6|20499|20459|20491.6|20451.6|0
1665606600000|2022-10-12 20:30:00|20491|20451|20491.6|20451.6|20495.9|20455.9|20490.4|20450.4|0
1665606900000|2022-10-12 20:35:00|20491.7|20451.7|20491.6|20451.6|20492.9|20452.9|20487.3|20447.3|0
1665607200000|2022-10-12 20:40:00|20491.7|20451.7|20490.4|20450.4|20497.2|20457.2|20488|20448|0
1665607500000|2022-10-12 20:45:00|20491.6|20451.6|20501.9|20461.9|20501.9|20461.9|20490.4|20450.4|0
1665607800000|2022-10-12 20:50:00|20501.8|20461.8|20507.7|20467.7|20508.9|20468.9|20495.8|20455.8|0
1665608100000|2022-10-12 20:55:00|20508.3|20468.3|20505.9|20465.9|20510.2|20470.2|20505.3|20465.3|0
1665608400000|2022-10-12 21:00:00|20506.5|20466.5|20506.5|20466.5|20507.1|20467.1|20504.7|20464.7|0
1665608700000|2022-10-12 21:05:00|20505.9|20465.9|20504|20464|20505.9|20465.9|20503.4|20463.4|0
1665609000000|2022-10-12 21:10:00|20504.1|20464.1|20505.3|20465.3|20505.3|20465.3|20504|20464|0
1665609300000|2022-10-12 21:15:00|20505.9|20465.9|20505.9|20465.9|20507.1|20467.1|20504.6|20464.6|0
1665609600000|2022-10-12 21:20:00|20505.3|20465.3|20503.4|20463.4|20505.3|20465.3|20501.6|20461.6|0
1665609900000|2022-10-12 21:25:00|20502.8|20462.8|20503.4|20463.4|20504|20464|20502.8|20462.8|0
1665610200000|2022-10-12 21:30:00|20503.5|20463.5|20507.1|20467.1|20507.1|20467.1|20503.5|20463.5|0
1665610500000|2022-10-12 21:35:00|20506.5|20466.5|20507.7|20467.7|20507.7|20467.7|20506.5|20466.5|0
1665610800000|2022-10-12 21:40:00|20508.3|20468.3|20505.9|20465.9|20508.9|20468.9|20505.9|20465.9|0
1665611100000|2022-10-12 21:45:00|20505.3|20465.3|20505.9|20465.9|20505.9|20465.9|20504|20464|0
1665611400000|2022-10-12 21:50:00|20506.5|20466.5|20508.3|20468.3|20508.3|20468.3|20504.7|20464.7|0
1665611700000|2022-10-12 21:55:00|20507.7|20467.7|20516.7|20476.7|20517.3|20477.3|20507.7|20467.7|0
1665612000000|2022-10-12 22:00:00|20516.8|20476.8|20530.2|20490.2|20534.4|20494.4|20516.8|20476.8|0
1665612300000|2022-10-12 22:05:00|20530.1|20490.1|20521.9|20481.9|20530.1|20490.1|20517|20477|0
1665612600000|2022-10-12 22:10:00|20522|20482|20514.6|20474.6|20523.8|20483.8|20512.1|20472.1|0
1665612900000|2022-10-12 22:15:00|20515.8|20475.8|20512.1|20472.1|20518.9|20478.9|20510.3|20470.3|0
1665613200000|2022-10-12 22:20:00|20512.7|20472.7|20513.4|20473.4|20520.7|20480.7|20508.5|20468.5|0
1665613500000|2022-10-12 22:25:00|20514.6|20474.6|20517.6|20477.6|20517.6|20477.6|20512.1|20472.1|0
1665613800000|2022-10-12 22:30:00|20517.7|20477.7|20513.4|20473.4|20520.7|20480.7|20510.3|20470.3|0
1665614100000|2022-10-12 22:35:00|20513.3|20473.3|20509.1|20469.1|20514.6|20474.6|20507.8|20467.8|0
1665614400000|2022-10-12 22:40:00|20510.3|20470.3|20514.6|20474.6|20514.6|20474.6|20509.7|20469.7|0
1665614700000|2022-10-12 22:45:00|20514.5|20474.5|20514.6|20474.6|20514.6|20474.6|20513.4|20473.4|0
1665615000000|2022-10-12 22:50:00|20514.5|20474.5|20516.4|20476.4|20517.6|20477.6|20509.1|20469.1|0
1665615300000|2022-10-12 22:55:00|20515.8|20475.8|20513.4|20473.4|20516.4|20476.4|20513.4|20473.4|0
1665615600000|2022-10-12 23:00:00|20514|20474|20510.3|20470.3|20517|20477|20507.8|20467.8|0
1665615900000|2022-10-12 23:05:00|20509.7|20469.7|20507.8|20467.8|20510.3|20470.3|20506.6|20466.6|0
1665616200000|2022-10-12 23:10:00|20507.2|20467.2|20520.7|20480.7|20521.9|20481.9|20506.6|20466.6|0
1665616500000|2022-10-12 23:15:00|20518.9|20478.9|20520.7|20480.7|20523.8|20483.8|20518.9|20478.9|0
1665616800000|2022-10-12 23:20:00|20521.9|20481.9|20517.6|20477.6|20523.8|20483.8|20517.6|20477.6|0
1665617100000|2022-10-12 23:25:00|20517.7|20477.7|20520.7|20480.7|20523.2|20483.2|20517.6|20477.6|0
1665617400000|2022-10-12 23:30:00|20521.9|20481.9|20521.9|20481.9|20525|20485|20520.7|20480.7|0
1665617700000|2022-10-12 23:35:00|20521.3|20481.3|20521.9|20481.9|20523.2|20483.2|20520.7|20480.7|0
1665618000000|2022-10-12 23:40:00|20522|20482|20523.2|20483.2|20526.2|20486.2|20521.9|20481.9|0
1665618300000|2022-10-12 23:45:00|20523.1|20483.1|20529.9|20489.9|20530.5|20490.5|20521.9|20481.9|0
1665618600000|2022-10-12 23:50:00|20530.5|20490.5|20531.7|20491.7|20541.5|20501.5|20530.5|20490.5|0
1665618900000|2022-10-12 23:55:00|20530.5|20490.5|20533.6|20493.6|20537.3|20497.3|20530.5|20490.5|0
1665619200000|2022-10-13 00:00:00|20533.5|20493.5|20533.6|20493.6|20536|20496|20512.1|20472.1|0
1665619500000|2022-10-13 00:05:00|20533.5|20493.5|20545.8|20505.8|20547.6|20507.6|20531.7|20491.7|0
1665619800000|2022-10-13 00:10:00|20544.6|20504.6|20525.4|20485.4|20545.8|20505.8|20524.2|20484.2|0
1665620100000|2022-10-13 00:15:00|20525.3|20485.3|20521.8|20481.8|20533.9|20493.9|20511.1|20471.1|0
1665620400000|2022-10-13 00:20:00|20522|20482|20522|20482|20528|20488|20516|20476|0
1665620700000|2022-10-13 00:25:00|20521.9|20481.9|20516|20476|20534.1|20494.1|20516|20476|0
1665621000000|2022-10-13 00:30:00|20515.9|20475.9|20516|20476|20525.1|20485.1|20515.9|20475.9|0
1665621300000|2022-10-13 00:35:00|20522|20482|20509.9|20469.9|20528|20488|20509.8|20469.8|0
1665621600000|2022-10-13 00:40:00|20510|20470|20509.8|20469.8|20516|20476|20509.8|20469.8|0
1665621900000|2022-10-13 00:45:00|20503.9|20463.9|20503.9|20463.9|20509.9|20469.9|20491.8|20451.8|0
1665622200000|2022-10-13 00:50:00|20504|20464|20522.2|20482.2|20528.2|20488.2|20503.9|20463.9|0
1665622500000|2022-10-13 00:55:00|20522.3|20482.3|20522.2|20482.2|20528.4|20488.4|20522.1|20482.1|0
1665622800000|2022-10-13 01:00:00|20528.2|20488.2|20522.2|20482.2|20528.4|20488.4|20522.2|20482.2|0
1665623100000|2022-10-13 01:05:00|20522.3|20482.3|20516.2|20476.2|20528.3|20488.3|20516.2|20476.2|0
1665623400000|2022-10-13 01:10:00|20516.3|20476.3|20516.2|20476.2|20522.4|20482.4|20510.2|20470.2|0
1665623700000|2022-10-13 01:15:00|20516.3|20476.3|20516.2|20476.2|20516.3|20476.3|20510|20470|0
1665624000000|2022-10-13 01:20:00|20513.2|20473.2|20491.8|20451.8|20516.3|20476.3|20491.7|20451.7|0
1665624300000|2022-10-13 01:25:00|20491.9|20451.9|20509.7|20469.7|20512.8|20472.8|20491.8|20451.8|0
1665624600000|2022-10-13 01:30:00|20509.8|20469.8|20497.8|20457.8|20515.9|20475.9|20494.7|20454.7|0
1665624900000|2022-10-13 01:35:00|20497.7|20457.7|20491.7|20451.7|20509.9|20469.9|20491.7|20451.7|0
1665625200000|2022-10-13 01:40:00|20491.8|20451.8|20497.9|20457.9|20497.9|20457.9|20485.6|20445.6|0
1665625500000|2022-10-13 01:45:00|20497.8|20457.8|20498|20458|20516|20476|20491.8|20451.8|0
1665625800000|2022-10-13 01:50:00|20504|20464|20498|20458|20522.1|20482.1|20498|20458|0
1665626100000|2022-10-13 01:55:00|20498.1|20458.1|20485.8|20445.8|20498.1|20458.1|20485.7|20445.7|0
1665626400000|2022-10-13 02:00:00|20485.9|20445.9|20473.8|20433.8|20485.9|20445.9|20473.8|20433.8|0
1665626700000|2022-10-13 02:05:00|20473.9|20433.9|20479.9|20439.9|20485.9|20445.9|20467.8|20427.8|0
1665627000000|2022-10-13 02:10:00|20479.8|20439.8|20460.9|20420.9|20479.8|20439.8|20460.7|20420.7|0
1665627300000|2022-10-13 02:15:00|20460.8|20420.8|20460.8|20420.8|20460.9|20420.9|20454.6|20414.6|0
1665627600000|2022-10-13 02:20:00|20454.8|20414.8|20460.9|20420.9|20463.9|20423.9|20454.6|20414.6|0
1665627900000|2022-10-13 02:25:00|20460.8|20420.8|20454.8|20414.8|20460.9|20420.9|20454.7|20414.7|0
1665628200000|2022-10-13 02:30:00|20454.7|20414.7|20466.9|20426.9|20470|20430|20454.7|20414.7|0
1665628500000|2022-10-13 02:35:00|20467|20427|20461|20421|20473.1|20433.1|20460.9|20420.9|0
1665628800000|2022-10-13 02:40:00|20461.1|20421.1|20467.1|20427.1|20467.2|20427.2|20461|20421|0
1665629100000|2022-10-13 02:45:00|20467.2|20427.2|20461.1|20421.1|20467.2|20427.2|20461|20421|0
1665629400000|2022-10-13 02:50:00|20461|20421|20473.2|20433.2|20479.3|20439.3|20461|20421|0
1665629700000|2022-10-13 02:55:00|20473.1|20433.1|20467.1|20427.1|20473.2|20433.2|20461.1|20421.1|0
1665630000000|2022-10-13 03:00:00|20467.2|20427.2|20467.4|20427.4|20473.5|20433.5|20467.1|20427.1|0
1665630300000|2022-10-13 03:05:00|20467.3|20427.3|20473.5|20433.5|20473.6|20433.6|20461.4|20421.4|0
1665630600000|2022-10-13 03:10:00|20473.4|20433.4|20479.5|20439.5|20479.5|20439.5|20473.3|20433.3|0
1665630900000|2022-10-13 03:15:00|20479.4|20439.4|20473.5|20433.5|20479.5|20439.5|20467.5|20427.5|0
1665631200000|2022-10-13 03:20:00|20473.4|20433.4|20464.3|20424.3|20473.5|20433.5|20464.3|20424.3|0
1665631500000|2022-10-13 03:25:00|20467.3|20427.3|20473.4|20433.4|20473.4|20433.4|20461.3|20421.3|0
1665631800000|2022-10-13 03:30:00|20473.5|20433.5|20473.4|20433.4|20473.5|20433.5|20467.3|20427.3|0
1665632100000|2022-10-13 03:35:00|20473.5|20433.5|20489.1|20449.1|20489.1|20449.1|20473.4|20433.4|0
1665632400000|2022-10-13 03:40:00|20486.1|20446.1|20489.9|20449.9|20489.9|20449.9|20483.1|20443.1|0
1665632700000|2022-10-13 03:45:00|20490|20450|20484|20444|20490|20450|20483.9|20443.9|0
1665633000000|2022-10-13 03:50:00|20483.9|20443.9|20478|20438|20484|20444|20477.9|20437.9|0
1665633300000|2022-10-13 03:55:00|20472|20432|20477.9|20437.9|20478|20438|20472|20432|0
1665633600000|2022-10-13 04:00:00|20478|20438|20477.9|20437.9|20481|20441|20477.9|20437.9|0
1665633900000|2022-10-13 04:05:00|20477.8|20437.8|20477.8|20437.8|20477.8|20437.8|20471.7|20431.7|0
1665634200000|2022-10-13 04:10:00|20474.9|20434.9|20478|20438|20478|20438|20471.8|20431.8|0
1665634500000|2022-10-13 04:15:00|20478.1|20438.1|20478.1|20438.1|20484.1|20444.1|20478.1|20438.1|0
1665634800000|2022-10-13 04:20:00|20481.1|20441.1|20477.9|20437.9|20481.1|20441.1|20472|20432|0
1665635100000|2022-10-13 04:25:00|20477.8|20437.8|20471.9|20431.9|20477.9|20437.9|20471.8|20431.8|0
1665635400000|2022-10-13 04:30:00|20471.8|20431.8|20477.9|20437.9|20484|20444|20471.8|20431.8|0
1665635700000|2022-10-13 04:35:00|20477.8|20437.8|20471.7|20431.7|20477.9|20437.9|20471.7|20431.7|0
1665636000000|2022-10-13 04:40:00|20471.8|20431.8|20471.6|20431.6|20471.8|20431.8|20471.6|20431.6|0
1665636300000|2022-10-13 04:45:00|20471.7|20431.7|20465.8|20425.8|20471.7|20431.7|20465.6|20425.6|0
1665636600000|2022-10-13 04:50:00|20471.7|20431.7|20465.6|20425.6|20471.8|20431.8|20465.6|20425.6|0
1665636900000|2022-10-13 04:55:00|20465.7|20425.7|20465.6|20425.6|20471.6|20431.6|20465.6|20425.6|0
1665637200000|2022-10-13 05:00:00|20465.5|20425.5|20447.5|20407.5|20465.5|20425.5|20447.4|20407.4|0
1665637500000|2022-10-13 05:05:00|20447.4|20407.4|20453.5|20413.5|20459.5|20419.5|20441.4|20401.4|0
1665637800000|2022-10-13 05:10:00|20453.4|20413.4|20465.5|20425.5|20471.4|20431.4|20453.4|20413.4|0
1665638100000|2022-10-13 05:15:00|20471.4|20431.4|20453.3|20413.3|20471.5|20431.5|20453.3|20413.3|0
1665638400000|2022-10-13 05:20:00|20456.2|20416.2|20459.4|20419.4|20459.4|20419.4|20447|20407|0
1665638700000|2022-10-13 05:25:00|20459.3|20419.3|20471.5|20431.5|20477.5|20437.5|20459.3|20419.3|0
1665639000000|2022-10-13 05:30:00|20471.4|20431.4|20483.6|20443.6|20483.7|20443.7|20471.4|20431.4|0
1665639300000|2022-10-13 05:35:00|20483.7|20443.7|20489.6|20449.6|20489.7|20449.7|20483.6|20443.6|0
1665639600000|2022-10-13 05:40:00|20486.6|20446.6|20489.8|20449.8|20513.9|20473.9|20483.7|20443.7|0
1665639900000|2022-10-13 05:45:00|20483.9|20443.9|20477.6|20437.6|20486.8|20446.8|20477.5|20437.5|0
1665640200000|2022-10-13 05:50:00|20477.5|20437.5|20477.5|20437.5|20483.7|20443.7|20471.5|20431.5|0
1665640500000|2022-10-13 05:55:00|20477.4|20437.4|20459.1|20419.1|20477.5|20437.5|20459|20419|0
1665640800000|2022-10-13 06:00:00|20456.1|20416.1|20439.1|20424.1|20489.1|20449.1|20419.1|20404.1|68
1665641100000|2022-10-13 06:05:00|20431.6|20416.6|20424.1|20409.1|20431.6|20416.6|20409.1|20394.1|54
1665641400000|2022-10-13 06:10:00|20421.6|20406.6|20401.6|20386.6|20434.1|20419.1|20396.6|20381.6|12
1665641700000|2022-10-13 06:15:00|20399.1|20384.1|20416.6|20401.6|20434.1|20419.1|20389.1|20374.1|25
1665642000000|2022-10-13 06:20:00|20414.1|20399.1|20419.1|20404.1|20431.6|20416.6|20406.6|20391.6|20
1665642300000|2022-10-13 06:25:00|20421.6|20406.6|20394.1|20379.1|20426.6|20411.6|20389.1|20374.1|45
1665642600000|2022-10-13 06:30:00|20391.6|20376.6|20416.6|20401.6|20424.1|20409.1|20386.6|20371.6|29
1665642900000|2022-10-13 06:35:00|20419.1|20404.1|20396.6|20381.6|20419.1|20404.1|20394.1|20379.1|21
1665643200000|2022-10-13 06:40:00|20394.1|20379.1|20406.6|20391.6|20416.6|20401.6|20394.1|20379.1|28
1665643500000|2022-10-13 06:45:00|20404.1|20389.1|20414.1|20399.1|20426.6|20411.6|20404.1|20389.1|29
1665643800000|2022-10-13 06:50:00|20411.6|20396.6|20431.6|20416.6|20436.6|20421.6|20409.1|20394.1|17
1665644100000|2022-10-13 06:55:00|20434.1|20419.1|20414.1|20399.1|20439.1|20424.1|20404.1|20389.1|31
1665644400000|2022-10-13 07:00:00|20419.1|20404.1|20384.1|20369.1|20424.1|20409.1|20351.6|20336.6|872
1665644700000|2022-10-13 07:05:00|20381.6|20366.6|20384.1|20369.1|20406.6|20391.6|20349.1|20334.1|305
1665645000000|2022-10-13 07:10:00|20379.1|20364.1|20444.1|20429.1|20449.1|20434.1|20374.1|20359.1|343
1665645300000|2022-10-13 07:15:00|20446.6|20431.6|20461.6|20446.6|20476.6|20461.6|20446.6|20431.6|346
1665645600000|2022-10-13 07:20:00|20459.1|20444.1|20496.6|20481.6|20504.1|20489.1|20454.1|20439.1|367
1665645900000|2022-10-13 07:25:00|20499.1|20484.1|20529.1|20514.1|20539.1|20524.1|20491.6|20476.6|227
1665646200000|2022-10-13 07:30:00|20526.6|20511.6|20479.1|20464.1|20529.1|20514.1|20464.1|20449.1|250
1665646500000|2022-10-13 07:35:00|20481.6|20466.6|20484.1|20469.1|20514.1|20499.1|20466.6|20451.6|230
1665646800000|2022-10-13 07:40:00|20485.9|20470.9|20525.9|20510.9|20535.9|20520.9|20480.9|20465.9|291
1665647100000|2022-10-13 07:45:00|20515.9|20500.9|20495.9|20480.9|20540.9|20525.9|20490.9|20475.9|229
1665647400000|2022-10-13 07:50:00|20498.4|20483.4|20525.9|20510.9|20528.4|20513.4|20490.9|20475.9|428
1665647700000|2022-10-13 07:55:00|20520.9|20505.9|20510.9|20495.9|20545.9|20530.9|20505.9|20490.9|229
1665648000000|2022-10-13 08:00:00|20513.4|20498.4|20480.9|20465.9|20513.4|20498.4|20463.4|20448.4|246
1665648300000|2022-10-13 08:05:00|20483.4|20468.4|20490.9|20475.9|20508.4|20493.4|20475.9|20460.9|91
1665648600000|2022-10-13 08:10:00|20493.4|20478.4|20510.9|20495.9|20520.9|20505.9|20480.9|20465.9|120
1665648900000|2022-10-13 08:15:00|20508.4|20493.4|20500.9|20485.9|20520.9|20505.9|20495.9|20480.9|104
1665649200000|2022-10-13 08:20:00|20503.4|20488.4|20510.9|20495.9|20515.9|20500.9|20495.9|20480.9|70
1665649500000|2022-10-13 08:25:00|20505.9|20490.9|20525.9|20510.9|20535.9|20520.9|20490.9|20475.9|124
1665649800000|2022-10-13 08:30:00|20520.9|20505.9|20548.4|20533.4|20555.9|20540.9|20518.4|20503.4|181
1665650100000|2022-10-13 08:35:00|20550.9|20535.9|20575.9|20560.9|20575.9|20560.9|20540.9|20525.9|182
1665650400000|2022-10-13 08:40:00|20580.9|20565.9|20565.9|20550.9|20590.9|20575.9|20563.4|20548.4|122
1665650700000|2022-10-13 08:45:00|20570.9|20555.9|20580.9|20565.9|20580.9|20565.9|20558.4|20543.4|191
1665651000000|2022-10-13 08:50:00|20585.9|20570.9|20615.9|20600.9|20620.9|20605.9|20575.9|20560.9|161
1665651300000|2022-10-13 08:55:00|20618.4|20603.4|20600.9|20585.9|20625.9|20610.9|20598.4|20583.4|79
1665651600000|2022-10-13 09:00:00|20598.4|20583.4|20620.9|20605.9|20623.4|20608.4|20595.9|20580.9|112
1665651900000|2022-10-13 09:05:00|20623.4|20608.4|20640.9|20625.9|20645.9|20630.9|20618.4|20603.4|139
1665652200000|2022-10-13 09:10:00|20643.4|20628.4|20660.9|20645.9|20665.9|20650.9|20625.9|20610.9|202
1665652500000|2022-10-13 09:15:00|20665.9|20650.9|20680.9|20665.9|20680.9|20665.9|20655.9|20640.9|205
1665652800000|2022-10-13 09:20:00|20685.9|20670.9|20685.9|20670.9|20700.9|20685.9|20675.9|20660.9|219
1665653100000|2022-10-13 09:25:00|20688.4|20673.4|20670.9|20655.9|20695.9|20680.9|20653.4|20638.4|161
1665653400000|2022-10-13 09:30:00|20675.9|20660.9|20685.9|20670.9|20690.9|20675.9|20670.9|20655.9|156
1665653700000|2022-10-13 09:35:00|20680.9|20665.9|20678.4|20663.4|20688.4|20673.4|20670.9|20655.9|57
1665654000000|2022-10-13 09:40:00|20675.9|20660.9|20650.9|20635.9|20675.9|20660.9|20650.9|20635.9|63
1665654300000|2022-10-13 09:45:00|20655.9|20640.9|20660.9|20645.9|20675.9|20660.9|20650.9|20635.9|127
1665654600000|2022-10-13 09:50:00|20658.4|20643.4|20665.9|20650.9|20670.9|20655.9|20650.9|20635.9|73
1665654900000|2022-10-13 09:55:00|20668.4|20653.4|20650.9|20635.9|20670.9|20655.9|20635.9|20620.9|74
1665655200000|2022-10-13 10:00:00|20653.4|20638.4|20650.9|20635.9|20663.4|20648.4|20645.9|20630.9|37
1665655500000|2022-10-13 10:05:00|20645.9|20630.9|20635.9|20620.9|20645.9|20630.9|20633.4|20618.4|70
1665655800000|2022-10-13 10:10:00|20633.4|20618.4|20640.9|20625.9|20640.9|20625.9|20625.9|20610.9|49
1665656100000|2022-10-13 10:15:00|20638.4|20623.4|20625.9|20610.9|20640.9|20625.9|20618.4|20603.4|56
1665656400000|2022-10-13 10:20:00|20623.4|20608.4|20610.9|20595.9|20633.4|20618.4|20605.9|20590.9|243
1665656700000|2022-10-13 10:25:00|20613.4|20598.4|20600.9|20585.9|20623.4|20608.4|20595.9|20580.9|223
1665657000000|2022-10-13 10:30:00|20598.4|20583.4|20620.9|20605.9|20625.9|20610.9|20598.4|20583.4|58
1665657300000|2022-10-13 10:35:00|20623.4|20608.4|20618.4|20603.4|20630.9|20615.9|20610.9|20595.9|59
1665657600000|2022-10-13 10:40:00|20620.9|20605.9|20630.9|20615.9|20635.9|20620.9|20615.9|20600.9|75
1665657900000|2022-10-13 10:45:00|20625.9|20610.9|20640.9|20625.9|20645.9|20630.9|20625.9|20610.9|49
1665658200000|2022-10-13 10:50:00|20635.9|20620.9|20635.9|20620.9|20643.4|20628.4|20630.9|20615.9|47
1665658500000|2022-10-13 10:55:00|20633.4|20618.4|20645.9|20630.9|20645.9|20630.9|20633.4|20618.4|43
1665658800000|2022-10-13 11:00:00|20643.4|20628.4|20640.9|20625.9|20643.4|20628.4|20630.9|20615.9|47
1665659100000|2022-10-13 11:05:00|20643.4|20628.4|20635.9|20620.9|20645.9|20630.9|20628.4|20613.4|103
1665659400000|2022-10-13 11:10:00|20640.9|20625.9|20660.9|20645.9|20660.9|20645.9|20640.9|20625.9|63
1665659700000|2022-10-13 11:15:00|20663.4|20648.4|20665.9|20650.9|20675.9|20660.9|20658.4|20643.4|51
1665660000000|2022-10-13 11:20:00|20668.4|20653.4|20673.4|20658.4|20675.9|20660.9|20665.9|20650.9|59
1665660300000|2022-10-13 11:25:00|20670.9|20655.9|20690.9|20675.9|20693.4|20678.4|20665.9|20650.9|89
1665660600000|2022-10-13 11:30:00|20688.4|20673.4|20725.9|20710.9|20745.9|20730.9|20683.4|20668.4|315
1665660900000|2022-10-13 11:35:00|20723.4|20708.4|20808.4|20793.4|20823.4|20808.4|20723.4|20708.4|1538
1665661200000|2022-10-13 11:40:00|20805.8|20790.8|20805.8|20790.8|20838.3|20823.3|20798.3|20783.3|299
1665661500000|2022-10-13 11:45:00|20808.3|20793.3|20788.3|20773.3|20813.3|20798.3|20763.3|20748.3|315
1665661800000|2022-10-13 11:50:00|20793.3|20778.3|20778.3|20763.3|20793.3|20778.3|20758.3|20743.3|198
1665662100000|2022-10-13 11:55:00|20775.8|20760.8|20740.8|20725.8|20778.3|20763.3|20738.3|20723.3|156
1665662400000|2022-10-13 12:00:00|20743.3|20728.3|20763.3|20748.3|20773.3|20758.3|20738.3|20723.3|120
1665662700000|2022-10-13 12:05:00|20765.8|20750.8|20748.3|20733.3|20778.3|20763.3|20740.8|20725.8|174
1665663000000|2022-10-13 12:10:00|20753.3|20738.3|20743.3|20728.3|20753.3|20738.3|20733.3|20718.3|127
1665663300000|2022-10-13 12:15:00|20738.3|20723.3|20748.3|20733.3|20758.3|20743.3|20733.3|20718.3|131
1665663600000|2022-10-13 12:20:00|20743.3|20728.3|20763.3|20748.3|20775.8|20760.8|20728.3|20713.3|187
1665663900000|2022-10-13 12:25:00|20758.3|20743.3|20740.8|20725.8|20803.3|20788.3|20740.8|20725.8|277
1665664200000|2022-10-13 12:30:00|20743.3|20728.3|20378.3|20363.3|20745.8|20730.8|20368.3|20353.3|1534
1665664500000|2022-10-13 12:35:00|20380.8|20365.8|20358.3|20343.3|20400.8|20385.8|20323.3|20308.3|1511
1665664800000|2022-10-13 12:40:00|20353.3|20338.3|20300.8|20285.8|20390.8|20375.8|20298.3|20283.3|733
1665665100000|2022-10-13 12:45:00|20303.3|20288.3|20275.8|20260.8|20303.3|20288.3|20228.3|20213.3|770
1665665400000|2022-10-13 12:50:00|20273.3|20258.3|20303.3|20288.3|20323.3|20308.3|20243.3|20228.3|503
1665665700000|2022-10-13 12:55:00|20300.8|20285.8|20343.3|20328.3|20358.3|20343.3|20295.8|20280.8|386
1665666000000|2022-10-13 13:00:00|20338.3|20323.3|20290.8|20275.8|20375.8|20360.8|20288.3|20273.3|385
1665666300000|2022-10-13 13:05:00|20288.3|20273.3|20293.3|20278.3|20303.3|20288.3|20253.3|20238.3|338
1665666600000|2022-10-13 13:10:00|20298.3|20283.3|20248.3|20233.3|20308.3|20293.3|20238.3|20223.3|505
1665666900000|2022-10-13 13:15:00|20250.8|20235.8|20203.3|20188.3|20250.8|20235.8|20198.3|20183.3|320
1665667200000|2022-10-13 13:20:00|20205.8|20190.8|20238.3|20223.3|20263.3|20248.3|20198.3|20183.3|299
1665667500000|2022-10-13 13:25:00|20235.8|20220.8|20265.8|20250.8|20278.3|20263.3|20235.8|20220.8|193
1665667800000|2022-10-13 13:30:00|20263.3|20248.3|20298.3|20283.3|20298.3|20283.3|20218.3|20203.3|454
1665668100000|2022-10-13 13:35:00|20303.3|20288.3|20228.3|20213.3|20303.3|20288.3|20218.3|20203.3|312
1665668400000|2022-10-13 13:40:00|20233.3|20218.3|20230.8|20215.8|20300.8|20285.8|20190.8|20175.8|479
1665668700000|2022-10-13 13:45:00|20233.3|20218.3|20340.8|20325.8|20343.3|20328.3|20203.3|20188.3|674
1665669000000|2022-10-13 13:50:00|20343.3|20328.3|20443.3|20428.3|20455.8|20440.8|20333.3|20318.3|749
1665669300000|2022-10-13 13:55:00|20448.3|20433.3|20443.3|20428.3|20458.3|20443.3|20388.3|20373.3|447
1665669600000|2022-10-13 14:00:00|20445.8|20430.8|20475.8|20460.8|20483.3|20468.3|20425.8|20410.8|521
1665669900000|2022-10-13 14:05:00|20478.3|20463.3|20538.3|20523.3|20543.3|20528.3|20473.3|20458.3|664
1665670200000|2022-10-13 14:10:00|20539.6|20524.6|20577.1|20562.1|20577.1|20562.1|20504.6|20489.6|382
1665670500000|2022-10-13 14:15:00|20574.6|20559.6|20559.6|20544.6|20604.6|20589.6|20554.6|20539.6|353
1665670800000|2022-10-13 14:20:00|20562.1|20547.1|20552.1|20537.1|20584.6|20569.6|20544.6|20529.6|387
1665671100000|2022-10-13 14:25:00|20549.6|20534.6|20502.1|20487.1|20572.1|20557.1|20494.6|20479.6|314
1665671400000|2022-10-13 14:30:00|20504.6|20489.6|20529.6|20514.6|20579.6|20564.6|20494.6|20479.6|407
1665671700000|2022-10-13 14:35:00|20524.6|20509.6|20559.6|20544.6|20569.6|20554.6|20502.1|20487.1|453
1665672000000|2022-10-13 14:40:00|20557.1|20542.1|20539.6|20524.6|20579.6|20564.6|20534.6|20519.6|417
1665672300000|2022-10-13 14:45:00|20529.6|20514.6|20594.6|20579.6|20594.6|20579.6|20529.6|20514.6|372
1665672600000|2022-10-13 14:50:00|20592.1|20577.1|20579.6|20564.6|20599.6|20584.6|20554.6|20539.6|198
1665672900000|2022-10-13 14:55:00|20582.1|20567.1|20574.6|20559.6|20619.6|20604.6|20569.6|20554.6|304
1665673200000|2022-10-13 15:00:00|20572.1|20557.1|20609.6|20594.6|20612.1|20597.1|20564.6|20549.6|265
1665673500000|2022-10-13 15:05:00|20612.1|20597.1|20659.6|20644.6|20677.1|20662.1|20604.6|20589.6|544
1665673800000|2022-10-13 15:10:00|20657.1|20642.1|20677.1|20662.1|20677.1|20662.1|20644.6|20629.6|586
1665674100000|2022-10-13 15:15:00|20679.6|20664.6|20749.6|20734.6|20764.6|20749.6|20659.6|20644.6|736
1665674400000|2022-10-13 15:20:00|20754.6|20739.6|20764.6|20749.6|20837.1|20822.1|20742.1|20727.1|1076
1665674700000|2022-10-13 15:25:00|20767.1|20752.1|20782.1|20767.1|20809.6|20794.6|20739.6|20724.6|529
1665675000000|2022-10-13 15:30:00|20779.6|20764.6|20779.6|20764.6|20799.6|20784.6|20754.6|20739.6|723
1665675300000|2022-10-13 15:35:00|20782.1|20767.1|20889.6|20874.6|20917.1|20902.1|20782.1|20767.1|661
1665675600000|2022-10-13 15:40:00|20892.1|20877.1|20869.6|20854.6|20939.6|20924.6|20862.1|20847.1|329
1665675900000|2022-10-13 15:45:00|20872.1|20857.1|20859.6|20844.6|20879.6|20864.6|20844.6|20829.6|138
1665676200000|2022-10-13 15:50:00|20862.1|20842.1|20897.1|20877.1|20912.1|20892.1|20847.1|20822.1|141
1665676500000|2022-10-13 15:55:00|20902.1|20872.1|20877.1|20857.1|20907.1|20887.1|20847.1|20827.1|74
1665676800000|2022-10-13 16:00:00|20882.1|20862.1|20912.1|20887.1|20927.1|20907.1|20877.1|20857.1|90
1665677100000|2022-10-13 16:05:00|20917.1|20892.1|20872.1|20852.1|20917.1|20897.1|20862.1|20842.1|81
1665677400000|2022-10-13 16:10:00|20877.1|20857.1|20832.1|20812.1|20877.1|20857.1|20822.1|20802.1|78
1665677700000|2022-10-13 16:15:00|20837.1|20817.1|20812.1|20792.1|20852.1|20827.1|20802.1|20782.1|73
1665678000000|2022-10-13 16:20:00|20817.1|20787.1|20827.1|20807.1|20847.1|20827.1|20797.1|20777.1|111
1665678300000|2022-10-13 16:25:00|20822.1|20802.1|20802.1|20777.1|20832.1|20807.1|20797.1|20777.1|44
1665678600000|2022-10-13 16:30:00|20807.1|20782.1|20837.1|20817.1|20837.1|20817.1|20787.1|20767.1|50
1665678900000|2022-10-13 16:35:00|20842.1|20812.1|20827.1|20807.1|20847.1|20827.1|20822.1|20797.1|39
1665679200000|2022-10-13 16:40:00|20832.1|20802.1|20877.1|20857.1|20882.1|20862.1|20827.1|20802.1|29
1665679500000|2022-10-13 16:45:00|20882.1|20862.1|20882.1|20862.1|20882.1|20862.1|20852.1|20827.1|36
1665679800000|2022-10-13 16:50:00|20877.1|20857.1|20872.1|20852.1|20912.1|20887.1|20867.1|20847.1|82
1665680100000|2022-10-13 16:55:00|20877.1|20847.1|20882.1|20862.1|20892.1|20867.1|20862.1|20842.1|11
1665680400000|2022-10-13 17:00:00|20887.1|20867.1|20917.1|20892.1|20922.1|20897.1|20877.1|20857.1|45
1665680700000|2022-10-13 17:05:00|20922.1|20897.1|20892.1|20872.1|20922.1|20902.1|20892.1|20872.1|47
1665681000000|2022-10-13 17:10:00|20897.1|20877.1|20897.1|20872.1|20907.1|20887.1|20882.1|20862.1|43
1665681300000|2022-10-13 17:15:00|20892.1|20877.1|20902.1|20882.1|20917.1|20892.1|20892.1|20867.1|47
1665681600000|2022-10-13 17:20:00|20907.1|20887.1|20937.1|20917.1|20947.1|20922.1|20902.1|20887.1|72
1665681900000|2022-10-13 17:25:00|20932.1|20912.1|20962.1|20937.1|20972.1|20952.1|20927.1|20907.1|120
1665682200000|2022-10-13 17:30:00|20957.1|20942.1|20992.1|20972.1|21002.1|20977.1|20957.1|20942.1|60
1665682500000|2022-10-13 17:35:00|20997.1|20977.1|20967.1|20947.1|20997.1|20977.1|20957.1|20937.1|31
1665682800000|2022-10-13 17:40:00|20972.1|20942.1|20942.1|20922.1|20972.1|20952.1|20937.1|20912.1|21
1665683100000|2022-10-13 17:45:00|20947.1|20927.1|20962.1|20942.1|20962.1|20942.1|20932.1|20912.1|41
1665683400000|2022-10-13 17:50:00|20967.1|20947.1|20967.1|20947.1|20977.1|20952.1|20947.1|20927.1|53
1665683700000|2022-10-13 17:55:00|20972.1|20942.1|20967.1|20947.1|20972.1|20952.1|20952.1|20927.1|68
1665684000000|2022-10-13 18:00:00|20962.1|20942.1|20952.1|20932.1|20972.1|20952.1|20937.1|20917.1|137
1665684300000|2022-10-13 18:05:00|20957.1|20937.1|20942.1|20917.1|20962.1|20937.1|20927.1|20907.1|48
1665684600000|2022-10-13 18:10:00|20937.1|20922.1|20937.1|20917.1|20947.1|20927.1|20912.1|20892.1|51
1665684900000|2022-10-13 18:15:00|20942.1|20922.1|20947.1|20922.1|20952.1|20932.1|20932.1|20912.1|26
1665685200000|2022-10-13 18:20:00|20942.1|20927.1|20937.1|20912.1|20947.1|20927.1|20927.1|20907.1|37
1665685500000|2022-10-13 18:25:00|20932.1|20917.1|20894.6|20879.6|20937.1|20917.1|20892.1|20867.1|19
1665685800000|2022-10-13 18:30:00|20897.1|20882.1|20914.6|20899.6|20917.1|20902.1|20897.1|20882.1|20
1665686100000|2022-10-13 18:35:00|20917.1|20902.1|20939.6|20924.6|20947.1|20932.1|20909.6|20894.6|20
1665686400000|2022-10-13 18:40:00|20937.1|20922.1|20944.6|20929.6|20949.6|20934.6|20924.6|20909.6|17
1665686700000|2022-10-13 18:45:00|20947.1|20932.1|20952.1|20937.1|20964.6|20949.6|20942.1|20927.1|26
1665687000000|2022-10-13 18:50:00|20949.6|20934.6|20974.6|20959.6|20979.6|20964.6|20947.1|20932.1|27
1665687300000|2022-10-13 18:55:00|20972.1|20957.1|20987.1|20972.1|20997.1|20982.1|20969.6|20954.6|36
1665687600000|2022-10-13 19:00:00|20984.6|20969.6|20972.1|20957.1|20987.1|20972.1|20964.6|20949.6|23
1665687900000|2022-10-13 19:05:00|20974.6|20959.6|20999.6|20984.6|21002.1|20987.1|20969.6|20954.6|19
1665688200000|2022-10-13 19:10:00|21002.1|20987.1|20979.6|20964.6|21004.6|20989.6|20977.1|20962.1|12
1665688500000|2022-10-13 19:15:00|20977.1|20962.1|20984.6|20969.6|20999.6|20984.6|20974.6|20959.6|19
1665688800000|2022-10-13 19:20:00|20987.1|20972.1|20974.6|20959.6|20989.6|20974.6|20969.6|20954.6|33
1665689100000|2022-10-13 19:25:00|20977.1|20962.1|20957.1|20942.1|20982.1|20967.1|20952.1|20937.1|26
1665689400000|2022-10-13 19:30:00|20954.6|20939.6|20942.1|20927.1|20977.1|20962.1|20929.6|20914.6|32
1665689700000|2022-10-13 19:35:00|20944.6|20929.6|20962.1|20947.1|20964.6|20949.6|20927.1|20912.1|15
1665690000000|2022-10-13 19:40:00|20964.6|20949.6|20967.1|20952.1|20972.1|20957.1|20947.1|20932.1|40
1665690300000|2022-10-13 19:45:00|20964.6|20949.6|20969.6|20954.6|20979.6|20964.6|20957.1|20942.1|11
1665690600000|2022-10-13 19:50:00|20967.1|20952.1|20984.6|20969.6|20994.6|20979.6|20952.1|20937.1|43
1665690900000|2022-10-13 19:55:00|20979.6|20964.6|20972.1|20957.1|20979.6|20964.6|20964.6|20949.6|23
1665691200000|2022-10-13 20:00:00|20947.1|20907.1|20966.2|20926.2|20990.1|20950.1|20947.1|20907.1|0
1665691500000|2022-10-13 20:05:00|20966.3|20926.3|20961.9|20921.9|20977.2|20937.2|20961.9|20921.9|0
1665691800000|2022-10-13 20:10:00|20962.5|20922.5|20936.1|20896.1|20964.3|20924.3|20934.9|20894.9|0
1665692100000|2022-10-13 20:15:00|20934.9|20894.9|20958.8|20918.8|20958.8|20918.8|20934.9|20894.9|0
1665692400000|2022-10-13 20:20:00|20957.6|20917.6|20949|20909|20957.6|20917.6|20947.8|20907.8|0
1665692700000|2022-10-13 20:25:00|20948.9|20908.9|20958.8|20918.8|20960|20920|20947.8|20907.8|0
1665693000000|2022-10-13 20:30:00|20957.6|20917.6|20961.9|20921.9|20964.3|20924.3|20955.7|20915.7|0
1665693300000|2022-10-13 20:35:00|20961.8|20921.8|20958.8|20918.8|20964.3|20924.3|20955.7|20915.7|0
1665693600000|2022-10-13 20:40:00|20958.2|20918.2|20952|20912|20958.8|20918.8|20950.2|20910.2|0
1665693900000|2022-10-13 20:45:00|20949|20909|20950.7|20910.7|20952|20912|20945.9|20905.9|0
1665694200000|2022-10-13 20:50:00|20949.5|20909.5|20951.7|20911.7|20959.3|20919.3|20949.5|20909.5|0
1665694500000|2022-10-13 20:55:00|20952.3|20912.3|20946|20906|20954.7|20914.7|20945.3|20905.3|0
1665694800000|2022-10-13 21:00:00|20947.2|20907.2|20942.3|20902.3|20947.8|20907.8|20940.4|20900.4|0
1665695100000|2022-10-13 21:05:00|20941.4|20901.4|20940.2|20900.2|20941.4|20901.4|20940.2|20900.2|0
1665695400000|2022-10-13 21:10:00|20941.6|20901.6|20944.1|20904.1|20944.1|20904.1|20941|20901|0
1665695700000|2022-10-13 21:15:00|20944|20904|20944.1|20904.1|20944.1|20904.1|20942.2|20902.2|0
1665696000000|2022-10-13 21:20:00|20945.9|20905.9|20945.3|20905.3|20945.9|20905.9|20941.6|20901.6|0
1665696300000|2022-10-13 21:25:00|20945.2|20905.2|20943.4|20903.4|20947.8|20907.8|20943.4|20903.4|0
1665696600000|2022-10-13 21:30:00|20942.8|20902.8|20942.8|20902.8|20942.8|20902.8|20942.1|20902.1|0
1665696900000|2022-10-13 21:35:00|20943.4|20903.4|20942.7|20902.7|20946.4|20906.4|20942.7|20902.7|0
1665697200000|2022-10-13 21:40:00|20942.1|20902.1|20945.8|20905.8|20945.8|20905.8|20942.1|20902.1|0
1665697500000|2022-10-13 21:45:00|20946.4|20906.4|20944.6|20904.6|20946.4|20906.4|20944.6|20904.6|0
1665697800000|2022-10-13 21:50:00|20944|20904|20951.3|20911.3|20954.4|20914.4|20943.4|20903.4|0
1665698100000|2022-10-13 21:55:00|20951.4|20911.4|20949.5|20909.5|20953.2|20913.2|20948.9|20908.9|0
1665698400000|2022-10-13 22:00:00|20949.7|20909.7|20958.7|20918.7|20973.4|20933.4|20949.7|20909.7|0
1665698700000|2022-10-13 22:05:00|20959.3|20919.3|20961.8|20921.8|20965.5|20925.5|20953.8|20913.8|0
1665699000000|2022-10-13 22:10:00|20962.4|20922.4|20960.5|20920.5|20966.1|20926.1|20953.8|20913.8|0
1665699300000|2022-10-13 22:15:00|20960.6|20920.6|20974.7|20934.7|20979|20939|20960.5|20920.5|0
1665699600000|2022-10-13 22:20:00|20975.9|20935.9|20989.9|20949.9|21005.2|20965.2|20965.5|20925.5|0
1665699900000|2022-10-13 22:25:00|20991.1|20951.1|20989.3|20949.3|20992.3|20952.3|20982.5|20942.5|0
1665700200000|2022-10-13 22:30:00|20991.1|20951.1|20999.7|20959.7|20999.7|20959.7|20989.3|20949.3|0
1665700500000|2022-10-13 22:35:00|21000.3|20960.3|20999.7|20959.7|21000.9|20960.9|20995.4|20955.4|0
1665700800000|2022-10-13 22:40:00|20999.6|20959.6|21008.3|20968.3|21009.5|20969.5|20996.6|20956.6|0
1665701100000|2022-10-13 22:45:00|21009.5|20969.5|21016.9|20976.9|21023.6|20983.6|21002.1|20962.1|0
1665701400000|2022-10-13 22:50:00|21017.5|20977.5|21011.3|20971.3|21021.2|20981.2|21007.7|20967.7|0
1665701700000|2022-10-13 22:55:00|21010.7|20970.7|21007.7|20967.7|21019.3|20979.3|21006.4|20966.4|0
1665702000000|2022-10-13 23:00:00|21008.3|20968.3|20997.9|20957.9|21009.5|20969.5|20997.9|20957.9|0
1665702300000|2022-10-13 23:05:00|20997.8|20957.8|20997.8|20957.8|21003.3|20963.3|20995.3|20955.3|0
1665702600000|2022-10-13 23:10:00|20998.4|20958.4|21006.3|20966.3|21007.6|20967.6|20997.8|20957.8|0
1665702900000|2022-10-13 23:15:00|21005.7|20965.7|21010.6|20970.6|21013.7|20973.7|21003.3|20963.3|0
1665703200000|2022-10-13 23:20:00|21010.7|20970.7|21003.3|20963.3|21011.9|20971.9|21000.8|20960.8|0
1665703500000|2022-10-13 23:25:00|21005.1|20965.1|21007.6|20967.6|21011.9|20971.9|21004.5|20964.5|0
1665703800000|2022-10-13 23:30:00|21009.4|20969.4|21006.3|20966.3|21016.8|20976.8|21003.3|20963.3|0
1665704100000|2022-10-13 23:35:00|21005.7|20965.7|20995.9|20955.9|21009.4|20969.4|20995.3|20955.3|0
1665704400000|2022-10-13 23:40:00|20995.8|20955.8|20992.8|20952.8|20997.8|20957.8|20989.2|20949.2|0
1665704700000|2022-10-13 23:45:00|20992.2|20952.2|21008.2|20968.2|21010|20970|20992.2|20952.2|0
1665705000000|2022-10-13 23:50:00|21007.6|20967.6|21003.3|20963.3|21013.7|20973.7|21000.8|20960.8|0
1665705300000|2022-10-13 23:55:00|21002.7|20962.7|20991.6|20951.6|21006.3|20966.3|20991|20951|0
1665705600000|2022-10-14 00:00:00|20991|20951|20982.4|20942.4|20991|20951|20975.1|20935.1|0
1665705900000|2022-10-14 00:05:00|20983|20943|20964.6|20924.6|20996.5|20956.5|20962.8|20922.8|0
1665706200000|2022-10-14 00:10:00|20965.2|20925.2|20946.8|20906.8|20965.2|20925.2|20941.3|20901.3|0
1665706500000|2022-10-14 00:15:00|20945.6|20905.6|20949.1|20909.1|20964.2|20924.2|20931.1|20891.1|0
1665706800000|2022-10-14 00:20:00|20949|20909|20955.4|20915.4|20955.4|20915.4|20943.1|20903.1|0
1665707100000|2022-10-14 00:25:00|20955.5|20915.5|20986|20946|20986|20946|20955.5|20915.5|0
1665707400000|2022-10-14 00:30:00|20985.9|20945.9|20991.9|20951.9|20997.9|20957.9|20979.7|20939.7|0
1665707700000|2022-10-14 00:35:00|20992|20952|20998.1|20958.1|20998.1|20958.1|20985.9|20945.9|0
1665708000000|2022-10-14 00:40:00|20998|20958|20982.9|20942.9|21010.3|20970.3|20976.7|20936.7|0
1665708300000|2022-10-14 00:45:00|20979.9|20939.9|20986.1|20946.1|20992.2|20952.2|20973.9|20933.9|0
1665708600000|2022-10-14 00:50:00|20986|20946|20980.1|20940.1|20992.3|20952.3|20979.9|20939.9|0
1665708900000|2022-10-14 00:55:00|20980|20940|20980.1|20940.1|20986.3|20946.3|20967.9|20927.9|0
1665709200000|2022-10-14 01:00:00|20980.2|20940.2|20992.4|20952.4|20998.4|20958.4|20980.2|20940.2|0
1665709500000|2022-10-14 01:05:00|20992.3|20952.3|20986.1|20946.1|20998.5|20958.5|20980|20940|0
1665709800000|2022-10-14 01:10:00|20986.2|20946.2|20980|20940|20992.2|20952.2|20974|20934|0
1665710100000|2022-10-14 01:15:00|20980.1|20940.1|20986.2|20946.2|20992.2|20952.2|20974|20934|0
1665710400000|2022-10-14 01:20:00|20986.3|20946.3|20986.2|20946.2|21010.6|20970.6|20986.1|20946.1|0
1665710700000|2022-10-14 01:25:00|20989.2|20949.2|20980.1|20940.1|20992.3|20952.3|20973.9|20933.9|0
1665711000000|2022-10-14 01:30:00|20980.2|20940.2|21017|20977|21023.1|20983.1|20980.2|20940.2|0
1665711300000|2022-10-14 01:35:00|21016.9|20976.9|21032.5|20992.5|21041.6|21001.6|21004.9|20964.9|0
1665711600000|2022-10-14 01:40:00|21029.5|20989.5|21084.9|21044.9|21090.9|21050.9|21029.4|20989.4|0
1665711900000|2022-10-14 01:45:00|21084.8|21044.8|21103.7|21063.7|21115.9|21075.9|21078.8|21038.8|0
1665712200000|2022-10-14 01:50:00|21109.6|21069.6|21109.8|21069.8|21115.8|21075.8|21097.3|21057.3|0
1665712500000|2022-10-14 01:55:00|21109.7|21069.7|21103.7|21063.7|21115.9|21075.9|21097.6|21057.6|0
1665712800000|2022-10-14 02:00:00|21103.6|21063.6|21109.1|21069.1|21109.4|21069.4|21096.9|21056.9|0
1665713100000|2022-10-14 02:05:00|21109|21069|21108.9|21068.9|21121.2|21081.2|21102.9|21062.9|0
1665713400000|2022-10-14 02:10:00|21108.8|21068.8|21102.9|21062.9|21109|21069|21096.7|21056.7|0
1665713700000|2022-10-14 02:15:00|21103.1|21063.1|21114.9|21074.9|21115.2|21075.2|21096.8|21056.8|0
1665714000000|2022-10-14 02:20:00|21115|21075|21126.9|21086.9|21127.1|21087.1|21114.7|21074.7|0
1665714300000|2022-10-14 02:25:00|21127|21087|21126.9|21086.9|21127|21087|21120.8|21080.8|0
1665714600000|2022-10-14 02:30:00|21123.9|21083.9|21145|21105|21145|21105|21123.9|21083.9|0
1665714900000|2022-10-14 02:35:00|21144.9|21104.9|21159.7|21119.7|21183.3|21143.3|21144.9|21104.9|0
1665715200000|2022-10-14 02:40:00|21159.6|21119.6|21144.4|21104.4|21165.8|21125.8|21141.3|21101.3|0
1665715500000|2022-10-14 02:45:00|21147.4|21107.4|21141|21101|21147.4|21107.4|21129.1|21089.1|0
1665715800000|2022-10-14 02:50:00|21135.1|21095.1|21129.1|21089.1|21135.1|21095.1|21122.9|21082.9|0
1665716100000|2022-10-14 02:55:00|21129|21089|21141.2|21101.2|21141.3|21101.3|21129|21089|0
1665716400000|2022-10-14 03:00:00|21141.3|21101.3|21147.3|21107.3|21153.5|21113.5|21141.3|21101.3|0
1665716700000|2022-10-14 03:05:00|21147.2|21107.2|21147|21107|21153.4|21113.4|21141|21101|0
1665717000000|2022-10-14 03:10:00|21147.1|21107.1|21156.3|21116.3|21159.3|21119.3|21146.9|21106.9|0
1665717300000|2022-10-14 03:15:00|21159.2|21119.2|21147|21107|21159.3|21119.3|21143.9|21103.9|0
1665717600000|2022-10-14 03:20:00|21147.1|21107.1|21156.1|21116.1|21159.1|21119.1|21147|21107|0
1665717900000|2022-10-14 03:25:00|21159.1|21119.1|21171.3|21131.3|21171.4|21131.4|21153.1|21113.1|0
1665718200000|2022-10-14 03:30:00|21171.4|21131.4|21183.8|21143.8|21183.8|21143.8|21165.3|21125.3|0
1665718500000|2022-10-14 03:35:00|21183.9|21143.9|21183.7|21143.7|21189.8|21149.8|21177.6|21137.6|0
1665718800000|2022-10-14 03:40:00|21183.8|21143.8|21194.3|21154.3|21197.3|21157.3|21183.7|21143.7|0
1665719100000|2022-10-14 03:45:00|21194.4|21154.4|21200.5|21160.5|21219|21179|21194.4|21154.4|0
1665719400000|2022-10-14 03:50:00|21200.4|21160.4|21188.2|21148.2|21206.6|21166.6|21188.2|21148.2|0
1665719700000|2022-10-14 03:55:00|21188.3|21148.3|21188.3|21148.3|21188.4|21148.4|21182.1|21142.1|0
1665720000000|2022-10-14 04:00:00|21187.9|21147.9|21187.8|21147.8|21193.9|21153.9|21181.7|21141.7|0
1665720300000|2022-10-14 04:05:00|21187.9|21147.9|21187.7|21147.7|21193.9|21153.9|21181.7|21141.7|0
1665720600000|2022-10-14 04:10:00|21187.8|21147.8|21200.9|21160.9|21201|21161|21187.6|21147.6|0
1665720900000|2022-10-14 04:15:00|21194.9|21154.9|21182.7|21142.7|21201|21161|21182.7|21142.7|0
1665721200000|2022-10-14 04:20:00|21182.8|21142.8|21194.8|21154.8|21194.8|21154.8|21182.8|21142.8|0
1665721500000|2022-10-14 04:25:00|21194.7|21154.7|21188.5|21148.5|21194.8|21154.8|21182.5|21142.5|0
1665721800000|2022-10-14 04:30:00|21188.6|21148.6|21170.5|21130.5|21188.6|21148.6|21164.2|21124.2|0
1665722100000|2022-10-14 04:35:00|21170.4|21130.4|21163.7|21123.7|21175.7|21135.7|21163.6|21123.6|0
1665722400000|2022-10-14 04:40:00|21166.7|21126.7|21157.5|21117.5|21169.6|21129.6|21157.4|21117.4|0
1665722700000|2022-10-14 04:45:00|21163.5|21123.5|21169.6|21129.6|21169.8|21129.8|21157.5|21117.5|0
1665723000000|2022-10-14 04:50:00|21169.5|21129.5|21157.7|21117.7|21169.5|21129.5|21151.5|21111.5|0
1665723300000|2022-10-14 04:55:00|21157.6|21117.6|21151.6|21111.6|21157.7|21117.7|21151.5|21111.5|0
1665723600000|2022-10-14 05:00:00|21151.5|21111.5|21169.4|21129.4|21169.6|21129.6|21151.5|21111.5|0
1665723900000|2022-10-14 05:05:00|21169.3|21129.3|21175.5|21135.5|21181.5|21141.5|21160|21120|0
1665724200000|2022-10-14 05:10:00|21178.5|21138.5|21174.7|21134.7|21181.5|21141.5|21163|21123|0
1665724500000|2022-10-14 05:15:00|21174.6|21134.6|21180.9|21140.9|21181|21141|21168.6|21128.6|0
1665724800000|2022-10-14 05:20:00|21181|21141|21186.7|21146.7|21187|21147|21174.7|21134.7|0
1665725100000|2022-10-14 05:25:00|21183.8|21143.8|21168.2|21128.2|21183.8|21143.8|21162.1|21122.1|0
1665725400000|2022-10-14 05:30:00|21168.1|21128.1|21180.5|21140.5|21180.5|21140.5|21161.9|21121.9|0
1665725700000|2022-10-14 05:35:00|21180.4|21140.4|21183.7|21143.7|21186.6|21146.6|21168.3|21128.3|0
1665726000000|2022-10-14 05:40:00|21186.7|21146.7|21192.5|21152.5|21204.8|21164.8|21180.6|21140.6|0
1665726300000|2022-10-14 05:45:00|21195.5|21155.5|21167.2|21127.2|21201.6|21161.6|21161.1|21121.1|0
1665726600000|2022-10-14 05:50:00|21161.3|21121.3|21155.5|21115.5|21161.3|21121.3|21149.2|21109.2|0
1665726900000|2022-10-14 05:55:00|21155.3|21115.3|21137.1|21097.1|21155.3|21115.3|21134|21094|0
1665727200000|2022-10-14 06:00:00|21137|21097|21087.1|21072.1|21137.1|21097.1|21072.1|21048|95
1665727500000|2022-10-14 06:05:00|21089.6|21074.6|21084.6|21069.6|21094.6|21079.6|21074.6|21059.6|61
1665727800000|2022-10-14 06:10:00|21082.1|21067.1|21082.1|21067.1|21097.1|21082.1|21054.6|21039.6|67
1665728100000|2022-10-14 06:15:00|21084.6|21069.6|21102.1|21087.1|21104.6|21089.6|21077.1|21062.1|39
1665728400000|2022-10-14 06:20:00|21099.6|21084.6|21094.6|21079.6|21102.1|21087.1|21072.1|21057.1|16
1665728700000|2022-10-14 06:25:00|21092.1|21077.1|21154.6|21139.6|21164.6|21149.6|21092.1|21077.1|117
1665729000000|2022-10-14 06:30:00|21152.1|21137.1|21142.1|21127.1|21154.6|21139.6|21132.1|21117.1|27
1665729300000|2022-10-14 06:35:00|21144.6|21129.6|21134.6|21119.6|21164.6|21149.6|21134.6|21119.6|65
1665729600000|2022-10-14 06:40:00|21129.6|21114.6|21152.1|21137.1|21162.1|21147.1|21127.1|21112.1|65
1665729900000|2022-10-14 06:45:00|21149.6|21134.6|21122.1|21107.1|21164.6|21149.6|21114.6|21099.6|51
1665730200000|2022-10-14 06:50:00|21124.6|21109.6|21099.6|21084.6|21132.1|21117.1|21092.1|21077.1|59
1665730500000|2022-10-14 06:55:00|21102.1|21087.1|21104.6|21089.6|21117.1|21102.1|21092.1|21077.1|128
1665730800000|2022-10-14 07:00:00|21114.6|21099.6|21099.6|21084.6|21152.1|21137.1|21072.1|21057.1|947
1665731100000|2022-10-14 07:05:00|21094.6|21079.6|21127.1|21112.1|21149.6|21134.6|21084.6|21069.6|711
1665731400000|2022-10-14 07:10:00|21124.6|21109.6|21139.6|21124.6|21154.6|21139.6|21114.6|21099.6|588
1665731700000|2022-10-14 07:15:00|21129.6|21114.6|21089.6|21074.6|21137.1|21122.1|21079.6|21064.6|441
1665732000000|2022-10-14 07:20:00|21092.1|21077.1|20994.6|20979.6|21094.6|21079.6|20994.6|20979.6|432
1665732300000|2022-10-14 07:25:00|20989.6|20974.6|21009.6|20994.6|21017.1|21002.1|20977.1|20962.1|342
1665732600000|2022-10-14 07:30:00|21004.6|20989.6|20939.6|20924.6|21004.6|20989.6|20922.1|20907.1|611
1665732900000|2022-10-14 07:35:00|20937.1|20922.1|20954.6|20939.6|20954.6|20939.6|20902.1|20887.1|345
1665733200000|2022-10-14 07:40:00|20955.5|20940.5|20970.5|20955.5|20980.5|20965.5|20925.5|20910.5|431
1665733500000|2022-10-14 07:45:00|20968|20953|20970.5|20955.5|20990.5|20975.5|20960.5|20945.5|326
1665733800000|2022-10-14 07:50:00|20975.5|20960.5|21000.5|20985.5|21000.5|20985.5|20953|20938|349
1665734100000|2022-10-14 07:55:00|20998|20983|21013|20998|21030.5|21015.5|20990.5|20975.5|269
1665734400000|2022-10-14 08:00:00|21010.5|20995.5|20990.5|20975.5|21010.5|20995.5|20965.5|20950.5|193
1665734700000|2022-10-14 08:05:00|20988|20973|21025.5|21010.5|21025.5|21010.5|20980.5|20965.5|173
1665735000000|2022-10-14 08:10:00|21030.5|21015.5|21040.5|21025.5|21050.5|21035.5|21015.5|21000.5|272
1665735300000|2022-10-14 08:15:00|21045.5|21030.5|21035.5|21020.5|21050.5|21035.5|21013|20998|340
1665735600000|2022-10-14 08:20:00|21033|21018|21015.5|21000.5|21045.5|21030.5|21003|20988|265
1665735900000|2022-10-14 08:25:00|21020.5|21005.5|21015.5|21000.5|21020.5|21005.5|20993|20978|171
1665736200000|2022-10-14 08:30:00|21010.5|20995.5|21040.5|21025.5|21050.5|21035.5|21003|20988|346
1665736500000|2022-10-14 08:35:00|21038|21023|21065.5|21050.5|21065.5|21050.5|21030.5|21015.5|156
1665736800000|2022-10-14 08:40:00|21070.5|21055.5|21050.5|21035.5|21070.5|21055.5|21045.5|21030.5|117
1665737100000|2022-10-14 08:45:00|21045.5|21030.5|21010.5|20995.5|21053|21038|21005.5|20990.5|187
1665737400000|2022-10-14 08:50:00|21015.5|21000.5|20990.5|20975.5|21015.5|21000.5|20985.5|20970.5|180
1665737700000|2022-10-14 08:55:00|20993|20978|20975.5|20960.5|20995.5|20980.5|20963|20948|151
1665738000000|2022-10-14 09:00:00|20968|20953|20958|20943|20970.5|20955.5|20950.5|20935.5|177
1665738300000|2022-10-14 09:05:00|20960.5|20945.5|20990.5|20975.5|20998|20983|20955.5|20940.5|228
1665738600000|2022-10-14 09:10:00|20995.5|20980.5|20975.5|20960.5|21000.5|20985.5|20975.5|20960.5|158
1665738900000|2022-10-14 09:15:00|20980.5|20965.5|20985.5|20970.5|21000.5|20985.5|20970.5|20955.5|172
1665739200000|2022-10-14 09:20:00|20988|20973|21005.5|20990.5|21015.5|21000.5|20985.5|20970.5|152
1665739500000|2022-10-14 09:25:00|21003|20988|20945.5|20930.5|21005.5|20990.5|20940.5|20925.5|187
1665739800000|2022-10-14 09:30:00|20940.5|20925.5|20960.5|20945.5|20965.5|20950.5|20940.5|20925.5|132
1665740100000|2022-10-14 09:35:00|20963|20948|20958|20943|20965.5|20950.5|20940.5|20925.5|103
1665740400000|2022-10-14 09:40:00|20960.5|20945.5|20948|20933|20960.5|20945.5|20940.5|20925.5|81
1665740700000|2022-10-14 09:45:00|20945.5|20930.5|20983|20968|21010.5|20995.5|20925.5|20910.5|615
1665741000000|2022-10-14 09:50:00|20985.5|20970.5|20958|20943|20985.5|20970.5|20933|20918|212
1665741300000|2022-10-14 09:55:00|20960.5|20945.5|21030.5|21015.5|21040.5|21025.5|20960.5|20945.5|465
1665741600000|2022-10-14 10:00:00|21035.5|21020.5|21045.5|21030.5|21050.5|21035.5|21005.5|20990.5|457
1665741900000|2022-10-14 10:05:00|21048|21033|21030.5|21015.5|21065.5|21050.5|21020.5|21005.5|278
1665742200000|2022-10-14 10:10:00|21033|21018|21035.5|21020.5|21045.5|21030.5|21023|21008|109
1665742500000|2022-10-14 10:15:00|21033|21018|21045.5|21030.5|21050.5|21035.5|21013|20998|149
1665742800000|2022-10-14 10:20:00|21043|21028|21060.5|21045.5|21070.5|21055.5|21013|20998|172
1665743100000|2022-10-14 10:25:00|21063|21048|21095.5|21080.5|21130.5|21115.5|21040.5|21025.5|724
1665743400000|2022-10-14 10:30:00|21098|21083|21060.5|21045.5|21115.5|21100.5|21045.5|21030.5|302
1665743700000|2022-10-14 10:35:00|21058|21043|21055.5|21040.5|21083|21068|21048|21033|117
1665744000000|2022-10-14 10:40:00|21058|21043|21060.5|21045.5|21070.5|21055.5|21050.5|21035.5|93
1665744300000|2022-10-14 10:45:00|21058|21043|21075.5|21060.5|21078|21063|21045.5|21030.5|107
1665744600000|2022-10-14 10:50:00|21078|21063|21073|21058|21095.5|21080.5|21065.5|21050.5|350
1665744900000|2022-10-14 10:55:00|21075.5|21060.5|21095.5|21080.5|21100.5|21085.5|21065.5|21050.5|82
1665745200000|2022-10-14 11:00:00|21090.5|21075.5|21080.5|21065.5|21100.5|21085.5|21073|21058|135
1665745500000|2022-10-14 11:05:00|21088|21073|21115.5|21100.5|21115.5|21100.5|21075.5|21060.5|105
1665745800000|2022-10-14 11:10:00|21110.5|21095.5|21115.5|21100.5|21130.5|21115.5|21105.5|21090.5|129
1665746100000|2022-10-14 11:15:00|21118|21103|21103|21088|21125.5|21110.5|21100.5|21085.5|82
1665746400000|2022-10-14 11:20:00|21105.5|21090.5|21120.5|21105.5|21128|21113|21105.5|21090.5|113
1665746700000|2022-10-14 11:25:00|21115.5|21100.5|21105.5|21090.5|21123|21108|21100.5|21085.5|121
1665747000000|2022-10-14 11:30:00|21100.5|21085.5|21080.5|21065.5|21105.5|21090.5|21065.5|21050.5|290
1665747300000|2022-10-14 11:35:00|21078|21063|21070.5|21055.5|21095.5|21080.5|21068|21053|64
1665747600000|2022-10-14 11:40:00|21067.9|21052.9|21052.9|21037.9|21082.9|21067.9|21042.9|21027.9|192
1665747900000|2022-10-14 11:45:00|21057.9|21042.9|21052.9|21037.9|21075.4|21060.4|21047.9|21032.9|184
1665748200000|2022-10-14 11:50:00|21057.9|21042.9|21040.4|21025.4|21057.9|21042.9|21027.9|21012.9|163
1665748500000|2022-10-14 11:55:00|21037.9|21022.9|21017.9|21002.9|21042.9|21027.9|21015.4|21000.4|125
1665748800000|2022-10-14 12:00:00|21012.9|20997.9|21050.4|21035.4|21052.9|21037.9|21012.9|20997.9|130
1665749100000|2022-10-14 12:05:00|21052.9|21037.9|21077.9|21062.9|21077.9|21062.9|21045.4|21030.4|148
1665749400000|2022-10-14 12:10:00|21075.4|21060.4|21057.9|21042.9|21077.9|21062.9|21052.9|21037.9|98
1665749700000|2022-10-14 12:15:00|21052.9|21037.9|21072.9|21057.9|21082.9|21067.9|21047.9|21032.9|91
1665750000000|2022-10-14 12:20:00|21077.9|21062.9|21102.9|21087.9|21107.9|21092.9|21072.9|21057.9|100
1665750300000|2022-10-14 12:25:00|21100.4|21085.4|21085.4|21070.4|21115.4|21100.4|21085.4|21070.4|146
1665750600000|2022-10-14 12:30:00|21102.9|21087.9|21125.4|21110.4|21132.9|21117.9|21065.4|21050.4|399
1665750900000|2022-10-14 12:35:00|21127.9|21112.9|21112.9|21097.9|21127.9|21112.9|21092.9|21077.9|205
1665751200000|2022-10-14 12:40:00|21110.4|21095.4|21122.9|21107.9|21132.9|21117.9|21080.4|21065.4|129
1665751500000|2022-10-14 12:45:00|21125.4|21110.4|21162.9|21147.9|21162.9|21147.9|21122.9|21107.9|263
1665751800000|2022-10-14 12:50:00|21165.4|21150.4|21207.9|21192.9|21207.9|21192.9|21157.9|21142.9|314
1665752100000|2022-10-14 12:55:00|21210.4|21195.4|21250.4|21235.4|21272.9|21257.9|21207.9|21192.9|665
1665752400000|2022-10-14 13:00:00|21252.9|21237.9|21270.4|21255.4|21277.9|21262.9|21232.9|21217.9|549
1665752700000|2022-10-14 13:05:00|21267.9|21252.9|21287.9|21272.9|21292.9|21277.9|21247.9|21232.9|305
1665753000000|2022-10-14 13:10:00|21285.4|21270.4|21247.9|21232.9|21297.9|21282.9|21240.4|21225.4|224
1665753300000|2022-10-14 13:15:00|21250.4|21235.4|21235.4|21220.4|21250.4|21235.4|21227.9|21212.9|192
1665753600000|2022-10-14 13:20:00|21232.9|21217.9|21232.9|21217.9|21252.9|21237.9|21227.9|21212.9|279
1665753900000|2022-10-14 13:25:00|21227.9|21212.9|21252.9|21237.9|21260.4|21245.4|21212.9|21197.9|337
1665754200000|2022-10-14 13:30:00|21255.4|21240.4|21237.9|21222.9|21277.9|21262.9|21215.4|21200.4|732
1665754500000|2022-10-14 13:35:00|21235.4|21220.4|21312.9|21297.9|21322.9|21307.9|21227.9|21212.9|587
1665754800000|2022-10-14 13:40:00|21317.9|21302.9|21190.4|21175.4|21317.9|21302.9|21187.9|21172.9|382
1665755100000|2022-10-14 13:45:00|21187.9|21172.9|21182.9|21167.9|21197.9|21182.9|21152.9|21137.9|423
1665755400000|2022-10-14 13:50:00|21185.4|21170.4|21152.9|21137.9|21222.9|21207.9|21137.9|21122.9|529
1665755700000|2022-10-14 13:55:00|21155.4|21140.4|21152.9|21137.9|21177.9|21162.9|21142.9|21127.9|263
1665756000000|2022-10-14 14:00:00|21130.4|21115.4|21085.4|21070.4|21130.4|21115.4|21007.9|20992.9|1601
1665756300000|2022-10-14 14:05:00|21082.9|21067.9|21055.4|21040.4|21102.9|21087.9|21037.9|21022.9|431
1665756600000|2022-10-14 14:10:00|21054.7|21039.7|20972.2|20957.2|21069.7|21054.7|20957.2|20942.2|620
1665756900000|2022-10-14 14:15:00|20967.2|20952.2|20967.2|20952.2|20994.7|20979.7|20949.7|20934.7|470
1665757200000|2022-10-14 14:20:00|20964.7|20949.7|20937.2|20922.2|20967.2|20952.2|20922.2|20907.2|526
1665757500000|2022-10-14 14:25:00|20939.7|20924.7|20967.2|20952.2|20987.2|20972.2|20914.7|20899.7|355
1665757800000|2022-10-14 14:30:00|20962.2|20947.2|20959.7|20944.7|21004.7|20989.7|20952.2|20937.2|402
1665758100000|2022-10-14 14:35:00|20957.2|20942.2|20977.2|20962.2|21004.7|20989.7|20957.2|20942.2|369
1665758400000|2022-10-14 14:40:00|20974.7|20959.7|20932.2|20917.2|21012.2|20997.2|20922.2|20907.2|361
1665758700000|2022-10-14 14:45:00|20937.2|20922.2|20942.2|20927.2|20964.7|20949.7|20929.7|20914.7|234
1665759000000|2022-10-14 14:50:00|20947.2|20932.2|20977.2|20962.2|20992.2|20977.2|20934.7|20919.7|248
1665759300000|2022-10-14 14:55:00|20974.7|20959.7|21007.2|20992.2|21007.2|20992.2|20967.2|20952.2|223
1665759600000|2022-10-14 15:00:00|21004.7|20989.7|21057.2|21042.2|21062.2|21047.2|21004.7|20989.7|315
1665759900000|2022-10-14 15:05:00|21054.7|21039.7|21019.7|21004.7|21057.2|21042.2|21009.7|20994.7|231
1665760200000|2022-10-14 15:10:00|21017.2|21002.2|20972.2|20957.2|21024.7|21009.7|20962.2|20947.2|257
1665760500000|2022-10-14 15:15:00|20969.7|20954.7|20942.2|20927.2|20982.2|20967.2|20932.2|20917.2|262
1665760800000|2022-10-14 15:20:00|20944.7|20929.7|20972.2|20957.2|20989.7|20974.7|20942.2|20927.2|246
1665761100000|2022-10-14 15:25:00|20974.7|20959.7|21007.2|20992.2|21007.2|20992.2|20969.7|20954.7|460
1665761400000|2022-10-14 15:30:00|21004.7|20989.7|20937.2|20922.2|21007.2|20992.2|20937.2|20922.2|681
1665761700000|2022-10-14 15:35:00|20942.2|20927.2|20957.2|20942.2|20959.7|20944.7|20912.2|20897.2|470
1665762000000|2022-10-14 15:40:00|20959.7|20944.7|20942.2|20927.2|20967.2|20952.2|20912.2|20897.2|174
1665762300000|2022-10-14 15:45:00|20937.2|20922.2|20924.7|20909.7|20937.2|20922.2|20912.2|20897.2|144
1665762600000|2022-10-14 15:50:00|20929.7|20904.7|20914.7|20894.7|20939.7|20919.7|20889.7|20869.7|127
1665762900000|2022-10-14 15:55:00|20909.7|20889.7|20894.7|20874.7|20924.7|20904.7|20889.7|20869.7|95
1665763200000|2022-10-14 16:00:00|20889.7|20869.7|20934.7|20914.7|20939.7|20919.7|20884.7|20859.7|152
1665763500000|2022-10-14 16:05:00|20929.7|20909.7|20854.7|20834.7|20929.7|20909.7|20854.7|20834.7|139
1665763800000|2022-10-14 16:10:00|20859.7|20839.7|20859.7|20834.7|20874.7|20854.7|20844.7|20824.7|99
1665764100000|2022-10-14 16:15:00|20854.7|20839.7|20869.7|20844.7|20874.7|20854.7|20844.7|20819.7|28
1665764400000|2022-10-14 16:20:00|20864.7|20839.7|20879.7|20854.7|20884.7|20864.7|20849.7|20829.7|66
1665764700000|2022-10-14 16:25:00|20884.7|20859.7|20904.7|20884.7|20909.7|20884.7|20869.7|20849.7|72
1665765000000|2022-10-14 16:30:00|20899.7|20879.7|20894.7|20874.7|20914.7|20894.7|20889.7|20869.7|48
1665765300000|2022-10-14 16:35:00|20889.7|20869.7|20919.7|20899.7|20934.7|20914.7|20889.7|20869.7|35
1665765600000|2022-10-14 16:40:00|20914.7|20894.7|20929.7|20909.7|20949.7|20924.7|20914.7|20894.7|12
1665765900000|2022-10-14 16:45:00|20924.7|20904.7|20899.7|20874.7|20934.7|20914.7|20899.7|20874.7|69
1665766200000|2022-10-14 16:50:00|20894.7|20879.7|20899.7|20879.7|20909.7|20889.7|20884.7|20864.7|81
1665766500000|2022-10-14 16:55:00|20894.7|20874.7|20904.7|20884.7|20909.7|20889.7|20894.7|20874.7|94
1665766800000|2022-10-14 17:00:00|20909.7|20879.7|20924.7|20904.7|20939.7|20919.7|20899.7|20879.7|70
1665767100000|2022-10-14 17:05:00|20919.7|20899.7|20894.7|20874.7|20924.7|20899.7|20889.7|20864.7|69
1665767400000|2022-10-14 17:10:00|20899.7|20879.7|20884.7|20864.7|20914.7|20894.7|20879.7|20859.7|30
1665767700000|2022-10-14 17:15:00|20889.7|20869.7|20884.7|20864.7|20899.7|20879.7|20884.7|20864.7|115
1665768000000|2022-10-14 17:20:00|20879.7|20859.7|20879.7|20859.7|20889.7|20869.7|20864.7|20839.7|193
1665768300000|2022-10-14 17:25:00|20884.7|20864.7|20884.7|20864.7|20889.7|20869.7|20874.7|20854.7|146
1665768600000|2022-10-14 17:30:00|20889.7|20859.7|20899.7|20879.7|20909.7|20884.7|20874.7|20854.7|106
1665768900000|2022-10-14 17:35:00|20904.7|20884.7|20899.7|20874.7|20909.7|20889.7|20879.7|20859.7|85
1665769200000|2022-10-14 17:40:00|20894.7|20879.7|20884.7|20864.7|20914.7|20894.7|20884.7|20859.7|115
1665769500000|2022-10-14 17:45:00|20889.7|20869.7|20894.7|20874.7|20909.7|20889.7|20884.7|20864.7|53
1665769800000|2022-10-14 17:50:00|20889.7|20869.7|20894.7|20874.7|20894.7|20874.7|20874.7|20854.7|98
1665770100000|2022-10-14 17:55:00|20899.7|20869.7|20919.7|20894.7|20919.7|20899.7|20889.7|20869.7|36
1665770400000|2022-10-14 18:00:00|20914.7|20889.7|20899.7|20874.7|20914.7|20894.7|20889.7|20869.7|22
1665770700000|2022-10-14 18:05:00|20894.7|20879.7|20879.7|20859.7|20899.7|20879.7|20869.7|20849.7|22
1665771000000|2022-10-14 18:10:00|20874.7|20854.7|20864.7|20839.7|20879.7|20859.7|20859.7|20839.7|18
1665771300000|2022-10-14 18:15:00|20859.7|20844.7|20849.7|20829.7|20869.7|20844.7|20839.7|20819.7|29
1665771600000|2022-10-14 18:20:00|20854.7|20834.7|20859.7|20834.7|20864.7|20839.7|20844.7|20824.7|12
1665771900000|2022-10-14 18:25:00|20854.7|20829.7|20852.2|20837.2|20859.7|20837.2|20839.7|20814.7|22
1665772200000|2022-10-14 18:30:00|20849.7|20834.7|20834.7|20819.7|20852.2|20837.2|20827.2|20812.2|41
1665772500000|2022-10-14 18:35:00|20837.2|20822.2|20837.2|20822.2|20844.7|20829.7|20829.7|20814.7|7
1665772800000|2022-10-14 18:40:00|20839.7|20824.7|20837.2|20822.2|20844.7|20829.7|20819.7|20804.7|23
1665773100000|2022-10-14 18:45:00|20834.7|20819.7|20837.2|20822.2|20839.7|20824.7|20817.2|20802.2|13
1665773400000|2022-10-14 18:50:00|20834.7|20819.7|20832.2|20817.2|20844.7|20829.7|20827.2|20812.2|19
1665773700000|2022-10-14 18:55:00|20829.7|20814.7|20847.2|20832.2|20849.7|20834.7|20829.7|20814.7|21
1665774000000|2022-10-14 19:00:00|20849.7|20834.7|20864.7|20849.7|20872.2|20857.2|20844.7|20829.7|25
1665774300000|2022-10-14 19:05:00|20862.2|20847.2|20847.2|20832.2|20867.2|20852.2|20837.2|20822.2|26
1665774600000|2022-10-14 19:10:00|20842.2|20827.2|20824.7|20809.7|20852.2|20837.2|20822.2|20807.2|15
1665774900000|2022-10-14 19:15:00|20822.2|20807.2|20824.7|20809.7|20827.2|20812.2|20809.7|20794.7|23
1665775200000|2022-10-14 19:20:00|20822.2|20807.2|20842.2|20827.2|20847.2|20832.2|20819.7|20804.7|10
1665775500000|2022-10-14 19:25:00|20839.7|20824.7|20854.7|20839.7|20859.7|20844.7|20832.2|20817.2|23
1665775800000|2022-10-14 19:30:00|20852.2|20837.2|20864.7|20849.7|20864.7|20849.7|20834.7|20819.7|15
1665776100000|2022-10-14 19:35:00|20862.2|20847.2|20847.2|20832.2|20872.2|20857.2|20834.7|20819.7|27
1665776400000|2022-10-14 19:40:00|20844.7|20829.7|20847.2|20832.2|20852.2|20837.2|20832.2|20817.2|23
1665776700000|2022-10-14 19:45:00|20844.7|20829.7|20839.7|20824.7|20844.7|20829.7|20824.7|20809.7|45
1665777000000|2022-10-14 19:50:00|20842.2|20827.2|20837.2|20822.2|20849.7|20834.7|20827.2|20812.2|32
1665777300000|2022-10-14 19:55:00|20832.2|20817.2|20812.2|20797.2|20837.2|20822.2|20797.2|20782.2|47
1665777600000|2022-10-14 20:00:00|20822.8|20782.8|20811.4|20771.4|20830.8|20790.8|20808.1|20768.1|0
1665777900000|2022-10-14 20:05:00|20811.3|20771.3|20821.3|20781.3|20824.3|20784.3|20808.3|20768.3|0
1665778200000|2022-10-14 20:10:00|20823.1|20783.1|20828.6|20788.6|20833|20793|20816.9|20776.9|0
1665778500000|2022-10-14 20:15:00|20828|20788|20830|20790|20831.8|20791.8|20818.8|20778.8|0
1665778800000|2022-10-14 20:20:00|20829.9|20789.9|20820.1|20780.1|20829.9|20789.9|20815.8|20775.8|0
1665779100000|2022-10-14 20:25:00|20818.9|20778.9|20811.5|20771.5|20820.1|20780.1|20810.2|20770.2|0
1665779400000|2022-10-14 20:30:00|20811.4|20771.4|20815.8|20775.8|20817|20777|20808.4|20768.4|0
1665779700000|2022-10-14 20:35:00|20817|20777|20821.4|20781.4|20823.2|20783.2|20815.8|20775.8|0
1665780000000|2022-10-14 20:40:00|20823.2|20783.2|20818.9|20778.9|20823.2|20783.2|20817|20777|0
1665780300000|2022-10-14 20:45:00|20820.1|20780.1|20812.7|20772.7|20820.7|20780.7|20810.2|20770.2|0
1665780600000|2022-10-14 20:50:00|20812.8|20772.8|20808.4|20768.4|20814.6|20774.6|20805.9|20765.9|0
1665780900000|2022-10-14 20:55:00|20810.2|20770.2|20805.9|20765.9|20827.5|20787.5|20804.7|20764.7|0
1665781200000|2022-10-14 21:00:00|20805|20765|20805|20765|20805|20765|20805|20765|0
1665957600000|2022-10-16 22:00:00|20849.4|20809.4|20850.6|20810.6|20858|20818|20832.8|20792.8|0
1665957900000|2022-10-16 22:05:00|20850.5|20810.5|20863.2|20823.2|20876.8|20836.8|20837.3|20797.3|0
1665958200000|2022-10-16 22:10:00|20863.3|20823.3|20871|20831|20871.6|20831.6|20858.9|20818.9|0
1665958500000|2022-10-16 22:15:00|20871.6|20831.6|20855.1|20815.1|20874.1|20834.1|20849.5|20809.5|0
1665958800000|2022-10-16 22:20:00|20856.3|20816.3|20859.4|20819.4|20861.3|20821.3|20848.9|20808.9|0
1665959100000|2022-10-16 22:25:00|20858.2|20818.2|20875.5|20835.5|20888.5|20848.5|20858.2|20818.2|0
1665959400000|2022-10-16 22:30:00|20874.9|20834.9|20875.5|20835.5|20885.4|20845.4|20871.2|20831.2|0
1665959700000|2022-10-16 22:35:00|20874.3|20834.3|20877.4|20837.4|20888.5|20848.5|20874.3|20834.3|0
1665960000000|2022-10-16 22:40:00|20878.6|20838.6|20870|20830|20878.6|20838.6|20868.1|20828.1|0
1665960300000|2022-10-16 22:45:00|20870.6|20830.6|20890.3|20850.3|20894|20854|20870|20830|0
1665960600000|2022-10-16 22:50:00|20889.7|20849.7|20868.8|20828.8|20892.8|20852.8|20868.8|20828.8|0
1665960900000|2022-10-16 22:55:00|20867.6|20827.6|20873.2|20833.2|20874.4|20834.4|20866.4|20826.4|0
1665961200000|2022-10-16 23:00:00|20873.8|20833.8|20876|20836|20879.7|20839.7|20869.8|20829.8|0
1665961500000|2022-10-16 23:05:00|20877.2|20837.2|20866|20826|20878.9|20838.9|20861.6|20821.6|0
1665961800000|2022-10-16 23:10:00|20865.9|20825.9|20870.3|20830.3|20874.6|20834.6|20864.7|20824.7|0
1665962100000|2022-10-16 23:15:00|20871.5|20831.5|20858.6|20818.6|20878.9|20838.9|20858.6|20818.6|0
1665962400000|2022-10-16 23:20:00|20859.8|20819.8|20851.7|20811.7|20860.4|20820.4|20841.3|20801.3|0
1665962700000|2022-10-16 23:25:00|20849.9|20809.9|20862.3|20822.3|20864.7|20824.7|20848.7|20808.7|0
1665963000000|2022-10-16 23:30:00|20862.2|20822.2|20878.3|20838.3|20878.9|20838.9|20860.4|20820.4|0
1665963300000|2022-10-16 23:35:00|20877.7|20837.7|20883.2|20843.2|20899.3|20859.3|20877.7|20837.7|0
1665963600000|2022-10-16 23:40:00|20883.3|20843.3|20882|20842|20888.8|20848.8|20877.7|20837.7|0
1665963900000|2022-10-16 23:45:00|20883.2|20843.2|20893.7|20853.7|20898.1|20858.1|20882|20842|0
1665964200000|2022-10-16 23:50:00|20893.8|20853.8|20907.9|20867.9|20909.1|20869.1|20891.9|20851.9|0
1665964500000|2022-10-16 23:55:00|20908|20868|20901.7|20861.7|20909.1|20869.1|20895|20855|0
1665964800000|2022-10-17 00:00:00|20901.1|20861.1|20903.6|20863.6|20907.9|20867.9|20890.6|20850.6|0
1665965100000|2022-10-17 00:05:00|20902.4|20862.4|20900.5|20860.5|20909.1|20869.1|20895|20855|0
1665965400000|2022-10-17 00:10:00|20899.3|20859.3|20880.2|20840.2|20900.5|20860.5|20880.2|20840.2|0
1665965700000|2022-10-17 00:15:00|20880.1|20840.1|20849.4|20809.4|20880.1|20840.1|20837.4|20797.4|0
1665966000000|2022-10-17 00:20:00|20849.3|20809.3|20879.9|20839.9|20879.9|20839.9|20849.3|20809.3|0
1665966300000|2022-10-17 00:25:00|20880|20840|20870.6|20830.6|20880|20840|20867.5|20827.5|0
1665966600000|2022-10-17 00:30:00|20867.6|20827.6|20876.9|20836.9|20892.2|20852.2|20867.4|20827.4|0
1665966900000|2022-10-17 00:35:00|20873.9|20833.9|20880|20840|20904.4|20864.4|20867.7|20827.7|0
1665967200000|2022-10-17 00:40:00|20880.1|20840.1|20892.4|20852.4|20898.5|20858.5|20879.9|20839.9|0
1665967500000|2022-10-17 00:45:00|20892.3|20852.3|20885.8|20845.8|20904.5|20864.5|20879.5|20839.5|0
1665967800000|2022-10-17 00:50:00|20885.7|20845.7|20876.6|20836.6|20885.9|20845.9|20867.3|20827.3|0
1665968100000|2022-10-17 00:55:00|20876.7|20836.7|20885.8|20845.8|20885.8|20845.8|20867.3|20827.3|0
1665968400000|2022-10-17 01:00:00|20891.8|20851.8|20885.6|20845.6|20898|20858|20867|20827|0
1665968700000|2022-10-17 01:05:00|20885.5|20845.5|20873.3|20833.3|20894.9|20854.9|20873.2|20833.2|0
1665969000000|2022-10-17 01:10:00|20873.2|20833.2|20873.3|20833.3|20885.6|20845.6|20873.2|20833.2|0
1665969300000|2022-10-17 01:15:00|20873.2|20833.2|20897.7|20857.7|20897.7|20857.7|20873.1|20833.1|0
1665969600000|2022-10-17 01:20:00|20897.6|20857.6|20903.9|20863.9|20910|20870|20897.6|20857.6|0
1665969900000|2022-10-17 01:25:00|20903.8|20863.8|20910.1|20870.1|20916.3|20876.3|20897.8|20857.8|0
1665970200000|2022-10-17 01:30:00|20910|20870|20922.2|20882.2|20925.4|20885.4|20897.9|20857.9|0
1665970500000|2022-10-17 01:35:00|20916.2|20876.2|20916.1|20876.1|20922.2|20882.2|20906.9|20866.9|0
1665970800000|2022-10-17 01:40:00|20916|20876|20910|20870|20916.2|20876.2|20903.9|20863.9|0
1665971100000|2022-10-17 01:45:00|20910.1|20870.1|20922.2|20882.2|20928.2|20888.2|20909.9|20869.9|0
1665971400000|2022-10-17 01:50:00|20922.1|20882.1|20909.8|20869.8|20922.2|20882.2|20903.7|20863.7|0
1665971700000|2022-10-17 01:55:00|20909.9|20869.9|20897.6|20857.6|20916.1|20876.1|20897.5|20857.5|0
1665972000000|2022-10-17 02:00:00|20900.6|20860.6|20891.6|20851.6|20910|20870|20882.3|20842.3|0
1665972300000|2022-10-17 02:05:00|20894.6|20854.6|20910|20870|20910|20870|20894.6|20854.6|0
1665972600000|2022-10-17 02:10:00|20909.9|20869.9|20910|20870|20916.2|20876.2|20903.8|20863.8|0
1665972900000|2022-10-17 02:15:00|20909.9|20869.9|20897.6|20857.6|20916.1|20876.1|20897.6|20857.6|0
1665973200000|2022-10-17 02:20:00|20897.7|20857.7|20903.6|20863.6|20903.6|20863.6|20885.3|20845.3|0
1665973500000|2022-10-17 02:25:00|20900.6|20860.6|20897.6|20857.6|20903.7|20863.7|20897.4|20857.4|0
1665973800000|2022-10-17 02:30:00|20897.7|20857.7|20891.5|20851.5|20906.7|20866.7|20891.5|20851.5|0
1665974100000|2022-10-17 02:35:00|20894.5|20854.5|20897.6|20857.6|20903.7|20863.7|20885.4|20845.4|0
1665974400000|2022-10-17 02:40:00|20897.5|20857.5|20909.9|20869.9|20910|20870|20891.6|20851.6|0
1665974700000|2022-10-17 02:45:00|20910|20870|20916|20876|20916.1|20876.1|20903.8|20863.8|0
1665975000000|2022-10-17 02:50:00|20916.1|20876.1|20915.9|20875.9|20916.1|20876.1|20903.8|20863.8|0
1665975300000|2022-10-17 02:55:00|20909.9|20869.9|20903.8|20863.8|20912.9|20872.9|20903.7|20863.7|0
1665975600000|2022-10-17 03:00:00|20908.6|20868.6|20902.7|20862.7|20915|20875|20902.6|20862.6|0
1665975900000|2022-10-17 03:05:00|20905.7|20865.7|20908.8|20868.8|20914.9|20874.9|20902.6|20862.6|0
1665976200000|2022-10-17 03:10:00|20908.7|20868.7|20908.8|20868.8|20914.7|20874.7|20902.5|20862.5|0
1665976500000|2022-10-17 03:15:00|20909.9|20869.9|20916.1|20876.1|20922.2|20882.2|20906.9|20866.9|0
1665976800000|2022-10-17 03:20:00|20916.2|20876.2|20916.2|20876.2|20922.3|20882.3|20916.1|20876.1|0
1665977100000|2022-10-17 03:25:00|20919.2|20879.2|20919.3|20879.3|20922.4|20882.4|20916.2|20876.2|0
1665977400000|2022-10-17 03:30:00|20922.3|20882.3|20910|20870|20922.3|20882.3|20910|20870|0
1665977700000|2022-10-17 03:35:00|20909.9|20869.9|20922.2|20882.2|20922.3|20882.3|20909.9|20869.9|0
1665978000000|2022-10-17 03:40:00|20922.3|20882.3|20910.1|20870.1|20922.3|20882.3|20910|20870|0
1665978300000|2022-10-17 03:45:00|20916.1|20876.1|20903.9|20863.9|20916.2|20876.2|20903.9|20863.9|0
1665978600000|2022-10-17 03:50:00|20903.8|20863.8|20909.9|20869.9|20910|20870|20903.8|20863.8|0
1665978900000|2022-10-17 03:55:00|20910|20870|20903.8|20863.8|20910|20870|20903.8|20863.8|0
1665979200000|2022-10-17 04:00:00|20897.8|20857.8|20891.6|20851.6|20903.8|20863.8|20891.5|20851.5|0
1665979500000|2022-10-17 04:05:00|20891.5|20851.5|20891.5|20851.5|20897.6|20857.6|20891.5|20851.5|0
1665979800000|2022-10-17 04:10:00|20891.6|20851.6|20897.7|20857.7|20897.8|20857.8|20885.5|20845.5|0
1665980100000|2022-10-17 04:15:00|20897.6|20857.6|20897.7|20857.7|20897.7|20857.7|20891.6|20851.6|0
1665980400000|2022-10-17 04:20:00|20897.6|20857.6|20888.6|20848.6|20897.6|20857.6|20888.6|20848.6|0
1665980700000|2022-10-17 04:25:00|20888.5|20848.5|20882.5|20842.5|20888.6|20848.6|20882.4|20842.4|0
1665981000000|2022-10-17 04:30:00|20887.5|20847.5|20899.7|20859.7|20899.8|20859.8|20887.5|20847.5|0
1665981300000|2022-10-17 04:35:00|20896.7|20856.7|20905.9|20865.9|20906|20866|20896.7|20856.7|0
1665981600000|2022-10-17 04:40:00|20905.8|20865.8|20909|20869|20909|20869|20905.8|20865.8|0
1665981900000|2022-10-17 04:45:00|20901.1|20861.1|20907.1|20867.1|20907.1|20867.1|20900.9|20860.9|0
1665982200000|2022-10-17 04:50:00|20901.1|20861.1|20908|20868|20908|20868|20901|20861|0
1665982500000|2022-10-17 04:55:00|20907.9|20867.9|20901.9|20861.9|20907.9|20867.9|20895.9|20855.9|0
1665982800000|2022-10-17 05:00:00|20895.9|20855.9|20914.1|20874.1|20914.2|20874.2|20895.8|20855.8|0
1665983100000|2022-10-17 05:05:00|20914.2|20874.2|20926.6|20886.6|20926.8|20886.8|20908.1|20868.1|0
1665983400000|2022-10-17 05:10:00|20923.6|20883.6|20932.7|20892.7|20939|20899|20920.6|20880.6|0
1665983700000|2022-10-17 05:15:00|20932.8|20892.8|20945.1|20905.1|20948.2|20908.2|20932.8|20892.8|0
1665984000000|2022-10-17 05:20:00|20945|20905|20932.8|20892.8|20951.2|20911.2|20932.8|20892.8|0
1665984300000|2022-10-17 05:25:00|20935.8|20895.8|20939.1|20899.1|20939.2|20899.2|20932.7|20892.7|0
1665984600000|2022-10-17 05:30:00|20939|20899|20938.9|20898.9|20939.1|20899.1|20926.9|20886.9|0
1665984900000|2022-10-17 05:35:00|20935.9|20895.9|20926.9|20886.9|20938.8|20898.8|20926.7|20886.7|0
1665985200000|2022-10-17 05:40:00|20926.8|20886.8|20942.2|20902.2|20945.2|20905.2|20926.8|20886.8|0
1665985500000|2022-10-17 05:45:00|20945.1|20905.1|20939|20899|20945.2|20905.2|20933|20893|0
1665985800000|2022-10-17 05:50:00|20939.1|20899.1|20957.6|20917.6|20957.7|20917.7|20933|20893|0
1665986100000|2022-10-17 05:55:00|20957.5|20917.5|20963.7|20923.7|20982.2|20942.2|20954.6|20914.6|0
1665986400000|2022-10-17 06:00:00|20963.8|20923.8|20952.2|20937.2|20970|20944.7|20937.2|20913.8|42
1665986700000|2022-10-17 06:05:00|20949.7|20934.7|20934.7|20919.7|20964.7|20949.7|20932.2|20917.2|31
1665987000000|2022-10-17 06:10:00|20932.2|20917.2|20959.7|20944.7|20959.7|20944.7|20922.2|20907.2|30
1665987300000|2022-10-17 06:15:00|20957.2|20942.2|20942.2|20927.2|20962.2|20947.2|20937.2|20922.2|20
1665987600000|2022-10-17 06:20:00|20939.7|20924.7|20944.7|20929.7|20952.2|20937.2|20937.2|20922.2|21
1665987900000|2022-10-17 06:25:00|20947.2|20932.2|20959.7|20944.7|20962.2|20947.2|20942.2|20927.2|42
1665988200000|2022-10-17 06:30:00|20957.2|20942.2|20959.7|20944.7|20977.2|20962.2|20952.2|20937.2|21
1665988500000|2022-10-17 06:35:00|20962.2|20947.2|20967.2|20952.2|20977.2|20962.2|20959.7|20944.7|28
1665988800000|2022-10-17 06:40:00|20964.7|20949.7|20982.2|20967.2|20984.7|20969.7|20964.7|20949.7|19
1665989100000|2022-10-17 06:45:00|20984.7|20969.7|20984.7|20969.7|20989.7|20974.7|20972.2|20957.2|16
1665989400000|2022-10-17 06:50:00|20987.2|20972.2|20967.2|20952.2|20989.7|20974.7|20952.2|20937.2|31
1665989700000|2022-10-17 06:55:00|20964.7|20949.7|20984.7|20969.7|20992.2|20977.2|20964.7|20949.7|85
1665990000000|2022-10-17 07:00:00|20982.2|20967.2|21044.7|21029.7|21047.2|21032.2|20957.2|20942.2|807
1665990300000|2022-10-17 07:05:00|21042.2|21027.2|21002.2|20987.2|21044.7|21029.7|20997.2|20982.2|448
1665990600000|2022-10-17 07:10:00|20999.7|20984.7|20937.2|20922.2|21007.2|20992.2|20937.2|20922.2|364
1665990900000|2022-10-17 07:15:00|20932.2|20917.2|20897.2|20882.2|20979.7|20964.7|20884.7|20869.7|318
1665991200000|2022-10-17 07:20:00|20899.7|20884.7|20902.2|20887.2|20917.2|20902.2|20859.7|20844.7|342
1665991500000|2022-10-17 07:25:00|20904.7|20889.7|20932.2|20917.2|20932.2|20917.2|20889.7|20874.7|299
1665991800000|2022-10-17 07:30:00|20929.7|20914.7|20892.2|20877.2|20932.2|20917.2|20884.7|20869.7|295
1665992100000|2022-10-17 07:35:00|20889.7|20874.7|20864.7|20849.7|20907.2|20892.2|20857.2|20842.2|179
1665992400000|2022-10-17 07:40:00|20869.9|20854.9|20922.4|20907.4|20937.4|20922.4|20867.4|20852.4|233
1665992700000|2022-10-17 07:45:00|20917.4|20902.4|20952.4|20937.4|20952.4|20937.4|20914.9|20899.9|146
1665993000000|2022-10-17 07:50:00|20949.9|20934.9|21022.4|21007.4|21022.4|21007.4|20942.4|20927.4|242
1665993300000|2022-10-17 07:55:00|21027.4|21012.4|21047.4|21032.4|21057.4|21042.4|21022.4|21007.4|322
1665993600000|2022-10-17 08:00:00|21049.9|21034.9|21047.4|21032.4|21057.4|21042.4|21037.4|21022.4|183
1665993900000|2022-10-17 08:05:00|21044.9|21029.9|21062.4|21047.4|21062.4|21047.4|21032.4|21017.4|182
1665994200000|2022-10-17 08:10:00|21059.9|21044.9|21017.4|21002.4|21062.4|21047.4|21014.9|20999.9|147
1665994500000|2022-10-17 08:15:00|21019.9|21004.9|21034.9|21019.9|21042.4|21027.4|20982.4|20967.4|146
1665994800000|2022-10-17 08:20:00|21037.4|21022.4|21037.4|21022.4|21047.4|21032.4|21027.4|21012.4|75
1665995100000|2022-10-17 08:25:00|21034.9|21019.9|20972.4|20957.4|21037.4|21022.4|20967.4|20952.4|153
1665995400000|2022-10-17 08:30:00|20969.9|20954.9|20962.4|20947.4|20987.4|20972.4|20962.4|20947.4|96
1665995700000|2022-10-17 08:35:00|20964.9|20949.9|21022.4|21007.4|21024.9|21009.9|20962.4|20947.4|128
1665996000000|2022-10-17 08:40:00|21024.9|21009.9|20997.4|20982.4|21032.4|21017.4|20987.4|20972.4|61
1665996300000|2022-10-17 08:45:00|21002.4|20987.4|20997.4|20982.4|21024.9|21009.9|20957.4|20942.4|335
1665996600000|2022-10-17 08:50:00|21002.4|20987.4|21032.4|21017.4|21037.4|21022.4|21002.4|20987.4|131
1665996900000|2022-10-17 08:55:00|21034.9|21019.9|21032.4|21017.4|21047.4|21032.4|21017.4|21002.4|116
1665997200000|2022-10-17 09:00:00|21034.9|21019.9|21027.4|21012.4|21042.4|21027.4|21012.4|20997.4|118
1665997500000|2022-10-17 09:05:00|21024.9|21009.9|21017.4|21002.4|21037.4|21022.4|21007.4|20992.4|53
1665997800000|2022-10-17 09:10:00|21019.9|21004.9|21037.4|21022.4|21037.4|21022.4|21012.4|20997.4|90
1665998100000|2022-10-17 09:15:00|21039.9|21024.9|21037.4|21022.4|21042.4|21027.4|21027.4|21012.4|86
1665998400000|2022-10-17 09:20:00|21039.9|21024.9|21057.4|21042.4|21057.4|21042.4|21032.4|21017.4|89
1665998700000|2022-10-17 09:25:00|21054.9|21039.9|21072.4|21057.4|21074.9|21059.9|21047.4|21032.4|177
1665999000000|2022-10-17 09:30:00|21077.4|21062.4|21087.4|21072.4|21092.4|21077.4|21072.4|21057.4|221
1665999300000|2022-10-17 09:35:00|21084.9|21069.9|21084.9|21069.9|21092.4|21077.4|21077.4|21062.4|77
1665999600000|2022-10-17 09:40:00|21087.4|21072.4|21087.4|21072.4|21092.4|21077.4|21077.4|21062.4|70
1665999900000|2022-10-17 09:45:00|21082.4|21067.4|21097.4|21082.4|21102.4|21087.4|21082.4|21067.4|93
1666000200000|2022-10-17 09:50:00|21094.9|21079.9|21102.4|21087.4|21104.9|21089.9|21087.4|21072.4|63
1666000500000|2022-10-17 09:55:00|21097.4|21082.4|21094.9|21079.9|21104.9|21089.9|21082.4|21067.4|82
1666000800000|2022-10-17 10:00:00|21092.4|21077.4|21107.4|21092.4|21132.4|21117.4|21092.4|21077.4|95
1666001100000|2022-10-17 10:05:00|21112.4|21097.4|21142.4|21127.4|21157.4|21142.4|21104.9|21089.9|312
1666001400000|2022-10-17 10:10:00|21147.4|21132.4|21132.4|21117.4|21159.9|21144.9|21127.4|21112.4|140
1666001700000|2022-10-17 10:15:00|21134.9|21119.9|21117.4|21102.4|21137.4|21122.4|21112.4|21097.4|89
1666002000000|2022-10-17 10:20:00|21119.9|21104.9|21112.4|21097.4|21122.4|21107.4|21104.9|21089.9|75
1666002300000|2022-10-17 10:25:00|21109.9|21094.9|21077.4|21062.4|21112.4|21097.4|21077.4|21062.4|65
1666002600000|2022-10-17 10:30:00|21082.4|21067.4|21097.4|21082.4|21107.4|21092.4|21082.4|21067.4|92
1666002900000|2022-10-17 10:35:00|21099.9|21084.9|21072.4|21057.4|21099.9|21084.9|21067.4|21052.4|47
1666003200000|2022-10-17 10:40:00|21069.9|21054.9|21079.9|21064.9|21087.4|21072.4|21069.9|21054.9|56
1666003500000|2022-10-17 10:45:00|21082.4|21067.4|21089.9|21074.9|21097.4|21082.4|21062.4|21047.4|64
1666003800000|2022-10-17 10:50:00|21087.4|21072.4|21112.4|21097.4|21119.9|21104.9|21087.4|21072.4|49
1666004100000|2022-10-17 10:55:00|21107.4|21092.4|21137.4|21122.4|21137.4|21122.4|21107.4|21092.4|79
1666004400000|2022-10-17 11:00:00|21134.9|21119.9|21122.4|21107.4|21137.4|21122.4|21117.4|21102.4|37
1666004700000|2022-10-17 11:05:00|21119.9|21104.9|21122.4|21107.4|21127.4|21112.4|21117.4|21102.4|46
1666005000000|2022-10-17 11:10:00|21127.4|21112.4|21137.4|21122.4|21142.4|21127.4|21127.4|21112.4|36
1666005300000|2022-10-17 11:15:00|21139.9|21124.9|21142.4|21127.4|21147.4|21132.4|21137.4|21122.4|59
1666005600000|2022-10-17 11:20:00|21147.4|21132.4|21152.4|21137.4|21162.4|21147.4|21142.4|21127.4|820
1666005900000|2022-10-17 11:25:00|21157.4|21142.4|21142.4|21127.4|21162.4|21147.4|21137.4|21122.4|64
1666006200000|2022-10-17 11:30:00|21139.9|21124.9|21149.9|21134.9|21157.4|21142.4|21139.9|21124.9|38
1666006500000|2022-10-17 11:35:00|21147.4|21132.4|21162.4|21147.4|21162.4|21147.4|21147.4|21132.4|75
1666006800000|2022-10-17 11:40:00|21159.9|21144.9|21149.9|21134.9|21164.9|21149.9|21149.9|21134.9|53
1666007100000|2022-10-17 11:45:00|21152.4|21137.4|21144.9|21129.9|21159.9|21144.9|21134.9|21119.9|89
1666007400000|2022-10-17 11:50:00|21142.4|21127.4|21149.9|21134.9|21149.9|21134.9|21139.9|21124.9|14
1666007700000|2022-10-17 11:55:00|21152.4|21137.4|21154.9|21139.9|21169.9|21154.9|21149.9|21134.9|60
1666008000000|2022-10-17 12:00:00|21149.9|21134.9|21144.9|21129.9|21169.9|21154.9|21144.9|21129.9|44
1666008300000|2022-10-17 12:05:00|21147.4|21132.4|21134.9|21119.9|21149.9|21134.9|21127.4|21112.4|44
1666008600000|2022-10-17 12:10:00|21137.4|21122.4|21129.9|21114.9|21147.4|21132.4|21119.9|21104.9|78
1666008900000|2022-10-17 12:15:00|21134.9|21119.9|21154.9|21139.9|21154.9|21139.9|21129.9|21114.9|68
1666009200000|2022-10-17 12:20:00|21157.4|21142.4|21169.9|21154.9|21179.9|21164.9|21149.9|21134.9|105
1666009500000|2022-10-17 12:25:00|21167.4|21152.4|21159.9|21144.9|21179.9|21164.9|21154.9|21139.9|87
1666009800000|2022-10-17 12:30:00|21162.4|21147.4|21187.4|21172.4|21194.9|21179.9|21149.9|21134.9|184
1666010100000|2022-10-17 12:35:00|21189.9|21174.9|21189.9|21174.9|21199.9|21184.9|21179.9|21164.9|113
1666010400000|2022-10-17 12:40:00|21187.4|21172.4|21209.9|21194.9|21219.9|21204.9|21187.4|21172.4|145
1666010700000|2022-10-17 12:45:00|21212.4|21197.4|21204.9|21189.9|21214.9|21199.9|21199.9|21184.9|63
1666011000000|2022-10-17 12:50:00|21209.9|21194.9|21204.9|21189.9|21209.9|21194.9|21194.9|21179.9|53
1666011300000|2022-10-17 12:55:00|21202.4|21187.4|21209.9|21194.9|21214.9|21199.9|21194.9|21179.9|68
1666011600000|2022-10-17 13:00:00|21214.9|21199.9|21239.9|21224.9|21244.9|21229.9|21214.9|21199.9|145
1666011900000|2022-10-17 13:05:00|21234.9|21219.9|21232.4|21217.4|21247.4|21232.4|21229.9|21214.9|122
1666012200000|2022-10-17 13:10:00|21229.9|21214.9|21249.9|21234.9|21254.9|21239.9|21229.9|21214.9|77
1666012500000|2022-10-17 13:15:00|21252.4|21237.4|21264.9|21249.9|21264.9|21249.9|21244.9|21229.9|121
1666012800000|2022-10-17 13:20:00|21267.4|21252.4|21277.4|21262.4|21279.9|21264.9|21259.9|21244.9|158
1666013100000|2022-10-17 13:25:00|21279.9|21264.9|21284.9|21269.9|21284.9|21269.9|21264.9|21249.9|147
1666013400000|2022-10-17 13:30:00|21279.9|21264.9|21294.9|21279.9|21314.9|21299.9|21279.9|21264.9|412
1666013700000|2022-10-17 13:35:00|21299.9|21284.9|21349.9|21334.9|21349.9|21334.9|21299.9|21284.9|339
1666014000000|2022-10-17 13:40:00|21354.9|21339.9|21359.9|21344.9|21379.9|21364.9|21349.9|21334.9|467
1666014300000|2022-10-17 13:45:00|21362.4|21347.4|21384.9|21369.9|21384.9|21369.9|21344.9|21329.9|336
1666014600000|2022-10-17 13:50:00|21382.4|21367.4|21354.9|21339.9|21389.9|21374.9|21344.9|21329.9|230
1666014900000|2022-10-17 13:55:00|21357.4|21342.4|21324.9|21309.9|21359.9|21344.9|21314.9|21299.9|352
1666015200000|2022-10-17 14:00:00|21327.4|21312.4|21337.4|21322.4|21342.4|21327.4|21314.9|21299.9|256
1666015500000|2022-10-17 14:05:00|21334.9|21319.9|21337.4|21322.4|21354.9|21339.9|21309.9|21294.9|217
1666015800000|2022-10-17 14:10:00|21335.6|21320.6|21388.1|21373.1|21388.1|21373.1|21333.1|21318.1|185
1666016100000|2022-10-17 14:15:00|21390.6|21375.6|21363.1|21348.1|21393.1|21378.1|21348.1|21333.1|137
1666016400000|2022-10-17 14:20:00|21360.6|21345.6|21345.6|21330.6|21383.1|21368.1|21338.1|21323.1|172
1666016700000|2022-10-17 14:25:00|21343.1|21328.1|21358.1|21343.1|21358.1|21343.1|21333.1|21318.1|96
1666017000000|2022-10-17 14:30:00|21360.6|21345.6|21360.6|21345.6|21388.1|21373.1|21343.1|21328.1|236
1666017300000|2022-10-17 14:35:00|21363.1|21348.1|21393.1|21378.1|21398.1|21383.1|21363.1|21348.1|196
1666017600000|2022-10-17 14:40:00|21395.6|21380.6|21368.1|21353.1|21398.1|21383.1|21363.1|21348.1|103
1666017900000|2022-10-17 14:45:00|21365.6|21350.6|21343.1|21328.1|21373.1|21358.1|21333.1|21318.1|133
1666018200000|2022-10-17 14:50:00|21338.1|21323.1|21308.1|21293.1|21343.1|21328.1|21293.1|21278.1|293
1666018500000|2022-10-17 14:55:00|21313.1|21298.1|21328.1|21313.1|21328.1|21313.1|21298.1|21283.1|156
1666018800000|2022-10-17 15:00:00|21333.1|21318.1|21328.1|21313.1|21348.1|21333.1|21325.6|21310.6|94
1666019100000|2022-10-17 15:05:00|21323.1|21308.1|21303.1|21288.1|21333.1|21318.1|21298.1|21283.1|158
1666019400000|2022-10-17 15:10:00|21308.1|21293.1|21303.1|21288.1|21328.1|21313.1|21293.1|21278.1|204
1666019700000|2022-10-17 15:15:00|21300.6|21285.6|21303.1|21288.1|21313.1|21298.1|21288.1|21273.1|126
1666020000000|2022-10-17 15:20:00|21305.6|21290.6|21333.1|21318.1|21338.1|21323.1|21303.1|21288.1|145
1666020300000|2022-10-17 15:25:00|21328.1|21313.1|21338.1|21323.1|21338.1|21323.1|21313.1|21298.1|282
1666020600000|2022-10-17 15:30:00|21333.1|21318.1|21325.6|21310.6|21338.1|21323.1|21318.1|21303.1|369
1666020900000|2022-10-17 15:35:00|21323.1|21308.1|21338.1|21323.1|21338.1|21323.1|21318.1|21303.1|235
1666021200000|2022-10-17 15:40:00|21340.6|21325.6|21335.6|21320.6|21353.1|21338.1|21328.1|21313.1|109
1666021500000|2022-10-17 15:45:00|21338.1|21323.1|21338.1|21323.1|21340.6|21325.6|21328.1|21313.1|47
1666021800000|2022-10-17 15:50:00|21340.6|21320.6|21350.6|21325.6|21355.6|21335.6|21335.6|21310.6|49
1666022100000|2022-10-17 15:55:00|21345.6|21320.6|21330.6|21310.6|21350.6|21320.6|21325.6|21305.6|49
1666022400000|2022-10-17 16:00:00|21335.6|21305.6|21325.6|21305.6|21340.6|21320.6|21325.6|21305.6|32
1666022700000|2022-10-17 16:05:00|21330.6|21310.6|21345.6|21325.6|21345.6|21325.6|21325.6|21305.6|14
1666023000000|2022-10-17 16:10:00|21340.6|21320.6|21330.6|21310.6|21345.6|21320.6|21310.6|21290.6|66
1666023300000|2022-10-17 16:15:00|21325.6|21305.6|21310.6|21285.6|21330.6|21310.6|21300.6|21280.6|38
1666023600000|2022-10-17 16:20:00|21305.6|21290.6|21315.6|21290.6|21320.6|21295.6|21300.6|21280.6|85
1666023900000|2022-10-17 16:25:00|21310.6|21285.6|21315.6|21295.6|21325.6|21305.6|21305.6|21285.6|58
1666024200000|2022-10-17 16:30:00|21320.6|21300.6|21330.6|21305.6|21335.6|21315.6|21315.6|21295.6|66
1666024500000|2022-10-17 16:35:00|21325.6|21310.6|21325.6|21305.6|21335.6|21315.6|21320.6|21295.6|70
1666024800000|2022-10-17 16:40:00|21320.6|21300.6|21305.6|21285.6|21325.6|21305.6|21290.6|21270.6|76
1666025100000|2022-10-17 16:45:00|21310.6|21280.6|21305.6|21285.6|21315.6|21290.6|21290.6|21265.6|60
1666025400000|2022-10-17 16:50:00|21300.6|21280.6|21320.6|21300.6|21325.6|21305.6|21300.6|21280.6|37
1666025700000|2022-10-17 16:55:00|21315.6|21295.6|21300.6|21275.6|21315.6|21300.6|21290.6|21265.6|65
1666026000000|2022-10-17 17:00:00|21305.6|21280.6|21300.6|21280.6|21305.6|21285.6|21285.6|21260.6|104
1666026300000|2022-10-17 17:05:00|21305.6|21285.6|21305.6|21285.6|21315.6|21295.6|21300.6|21280.6|38
1666026600000|2022-10-17 17:10:00|21310.6|21290.6|21305.6|21285.6|21320.6|21295.6|21305.6|21285.6|17
1666026900000|2022-10-17 17:15:00|21310.6|21290.6|21300.6|21280.6|21325.6|21300.6|21295.6|21275.6|19
1666027200000|2022-10-17 17:20:00|21295.6|21275.6|21330.6|21305.6|21330.6|21305.6|21295.6|21275.6|13
1666027500000|2022-10-17 17:25:00|21325.6|21300.6|21325.6|21300.6|21330.6|21305.6|21315.6|21295.6|10
1666027800000|2022-10-17 17:30:00|21320.6|21305.6|21320.6|21300.6|21330.6|21305.6|21315.6|21295.6|10
1666028100000|2022-10-17 17:35:00|21325.6|21295.6|21325.6|21305.6|21325.6|21305.6|21315.6|21295.6|8
1666028400000|2022-10-17 17:40:00|21320.6|21300.6|21320.6|21300.6|21330.6|21310.6|21315.6|21295.6|34
1666028700000|2022-10-17 17:45:00|21325.6|21305.6|21340.6|21320.6|21345.6|21320.6|21325.6|21300.6|23
1666029000000|2022-10-17 17:50:00|21335.6|21315.6|21335.6|21315.6|21345.6|21325.6|21335.6|21315.6|18
1666029300000|2022-10-17 17:55:00|21330.6|21310.6|21330.6|21310.6|21335.6|21315.6|21325.6|21305.6|14
1666029600000|2022-10-17 18:00:00|21335.6|21315.6|21325.6|21305.6|21345.6|21325.6|21320.6|21300.6|60
1666029900000|2022-10-17 18:05:00|21320.6|21300.6|21325.6|21300.6|21330.6|21305.6|21315.6|21295.6|50
1666030200000|2022-10-17 18:10:00|21320.6|21295.6|21315.6|21295.6|21330.6|21305.6|21310.6|21290.6|24
1666030500000|2022-10-17 18:15:00|21310.6|21290.6|21315.6|21295.6|21320.6|21295.6|21305.6|21285.6|16
1666030800000|2022-10-17 18:20:00|21310.6|21290.6|21300.6|21280.6|21315.6|21295.6|21295.6|21270.6|21
1666031100000|2022-10-17 18:25:00|21295.6|21275.6|21298.1|21283.1|21305.6|21283.1|21290.6|21265.6|9
1666031400000|2022-10-17 18:30:00|21295.6|21280.6|21293.1|21278.1|21298.1|21283.1|21285.6|21270.6|7
1666031700000|2022-10-17 18:35:00|21295.6|21280.6|21318.1|21303.1|21318.1|21303.1|21295.6|21280.6|21
1666032000000|2022-10-17 18:40:00|21315.6|21300.6|21320.6|21305.6|21325.6|21310.6|21313.1|21298.1|8
1666032300000|2022-10-17 18:45:00|21323.1|21308.1|21315.6|21300.6|21323.1|21308.1|21308.1|21293.1|28
1666032600000|2022-10-17 18:50:00|21313.1|21298.1|21303.1|21288.1|21315.6|21300.6|21298.1|21283.1|25
1666032900000|2022-10-17 18:55:00|21300.6|21285.6|21300.6|21285.6|21313.1|21298.1|21298.1|21283.1|32
1666033200000|2022-10-17 19:00:00|21298.1|21283.1|21293.1|21278.1|21305.6|21290.6|21285.6|21270.6|37
1666033500000|2022-10-17 19:05:00|21295.6|21280.6|21293.1|21278.1|21303.1|21288.1|21285.6|21270.6|49
1666033800000|2022-10-17 19:10:00|21290.6|21275.6|21293.1|21278.1|21298.1|21283.1|21288.1|21273.1|32
1666034100000|2022-10-17 19:15:00|21290.6|21275.6|21293.1|21278.1|21298.1|21283.1|21278.1|21263.1|70
1666034400000|2022-10-17 19:20:00|21295.6|21280.6|21313.1|21298.1|21313.1|21298.1|21288.1|21273.1|46
1666034700000|2022-10-17 19:25:00|21315.6|21300.6|21315.6|21300.6|21318.1|21303.1|21303.1|21288.1|58
1666035000000|2022-10-17 19:30:00|21313.1|21298.1|21318.1|21303.1|21323.1|21308.1|21308.1|21293.1|17
1666035300000|2022-10-17 19:35:00|21320.6|21305.6|21310.6|21295.6|21323.1|21308.1|21310.6|21295.6|26
1666035600000|2022-10-17 19:40:00|21308.1|21293.1|21323.1|21308.1|21328.1|21313.1|21308.1|21293.1|12
1666035900000|2022-10-17 19:45:00|21320.6|21305.6|21313.1|21298.1|21323.1|21308.1|21310.6|21295.6|10
1666036200000|2022-10-17 19:50:00|21318.1|21303.1|21308.1|21293.1|21328.1|21313.1|21305.6|21290.6|72
1666036500000|2022-10-17 19:55:00|21305.6|21290.6|21313.1|21298.1|21315.6|21300.6|21285.6|21270.6|26
1666036800000|2022-10-17 20:00:00|21323.3|21283.3|21335|21295|21336.3|21296.3|21313.4|21273.4|0
1666037100000|2022-10-17 20:05:00|21335.1|21295.1|21354.8|21314.8|21356.6|21316.6|21335.1|21295.1|0
1666037400000|2022-10-17 20:10:00|21354.7|21314.7|21353.5|21313.5|21356.6|21316.6|21350.5|21310.5|0
1666037700000|2022-10-17 20:15:00|21352.3|21312.3|21377.6|21337.6|21377.6|21337.6|21352.3|21312.3|0
1666038000000|2022-10-17 20:20:00|21376.4|21336.4|21370.8|21330.8|21376.4|21336.4|21363.4|21323.4|0
1666038300000|2022-10-17 20:25:00|21370.9|21330.9|21369|21329|21373.3|21333.3|21369|21329|0
1666038600000|2022-10-17 20:30:00|21368.9|21328.9|21370.8|21330.8|21372.1|21332.1|21366.5|21326.5|0
1666038900000|2022-10-17 20:35:00|21370.9|21330.9|21380|21340|21381.2|21341.2|21367.7|21327.7|0
1666039200000|2022-10-17 20:40:00|21379.9|21339.9|21393|21353|21395.5|21355.5|21378.1|21338.1|0
1666039500000|2022-10-17 20:45:00|21393.1|21353.1|21391.2|21351.2|21395.5|21355.5|21386.9|21346.9|0
1666039800000|2022-10-17 20:50:00|21390|21350|21384.4|21344.4|21390|21350|21381.3|21341.3|0
1666040100000|2022-10-17 20:55:00|21384.3|21344.3|21379.5|21339.5|21384.4|21344.4|21377.6|21337.6|0
1666040400000|2022-10-17 21:00:00|21389.2|21349.2|21391|21351|21391|21351|21386.7|21346.7|0
1666040700000|2022-10-17 21:05:00|21391.6|21351.6|21390.8|21350.8|21391.6|21351.6|21386.1|21346.1|0
1666041000000|2022-10-17 21:10:00|21392|21352|21400.8|21360.8|21400.8|21360.8|21392|21352|0
1666041300000|2022-10-17 21:15:00|21400.2|21360.2|21400.8|21360.8|21401.4|21361.4|21397.7|21357.7|0
1666041600000|2022-10-17 21:20:00|21400.2|21360.2|21397.1|21357.1|21400.8|21360.8|21397.1|21357.1|0
1666041900000|2022-10-17 21:25:00|21398.9|21358.9|21402.6|21362.6|21402.6|21362.6|21396.5|21356.5|0
1666042200000|2022-10-17 21:30:00|21403.2|21363.2|21401.4|21361.4|21403.2|21363.2|21400.8|21360.8|0
1666042500000|2022-10-17 21:35:00|21402|21362|21405.7|21365.7|21405.7|21365.7|21402|21362|0
1666042800000|2022-10-17 21:40:00|21404.5|21364.5|21403.5|21363.5|21404.5|21364.5|21402.3|21362.3|0
1666043100000|2022-10-17 21:45:00|21402.3|21362.3|21405.4|21365.4|21406|21366|21401.7|21361.7|0
1666043400000|2022-10-17 21:50:00|21406|21366|21404.1|21364.1|21406|21366|21401.7|21361.7|0
1666043700000|2022-10-17 21:55:00|21404.7|21364.7|21427.8|21387.8|21430.3|21390.3|21404.1|21364.1|0
1666044000000|2022-10-17 22:00:00|21428|21388|21446.4|21406.4|21477.2|21437.2|21428|21388|0
1666044300000|2022-10-17 22:05:00|21447|21407|21444.6|21404.6|21448.9|21408.9|21440.3|21400.3|0
1666044600000|2022-10-17 22:10:00|21444.7|21404.7|21444.6|21404.6|21453.2|21413.2|21442.1|21402.1|0
1666044900000|2022-10-17 22:15:00|21444.5|21404.5|21466.2|21426.2|21469.3|21429.3|21440.3|21400.3|0
1666045200000|2022-10-17 22:20:00|21467.4|21427.4|21474.7|21434.7|21474.7|21434.7|21454.5|21414.5|0
1666045500000|2022-10-17 22:25:00|21473.5|21433.5|21490.3|21450.3|21501.4|21461.4|21473.5|21433.5|0
1666045800000|2022-10-17 22:30:00|21489.1|21449.1|21481.7|21441.7|21489.1|21449.1|21478.6|21438.6|0
1666046100000|2022-10-17 22:35:00|21481.6|21441.6|21471.2|21431.2|21481.7|21441.7|21470|21430|0
1666046400000|2022-10-17 22:40:00|21471.3|21431.3|21473|21433|21475.5|21435.5|21466.3|21426.3|0
1666046700000|2022-10-17 22:45:00|21473.1|21433.1|21481.7|21441.7|21482.9|21442.9|21471.2|21431.2|0
1666047000000|2022-10-17 22:50:00|21482.3|21442.3|21482.9|21442.9|21487.2|21447.2|21475.5|21435.5|0
1666047300000|2022-10-17 22:55:00|21483|21443|21481.7|21441.7|21487.2|21447.2|21481.7|21441.7|0
1666047600000|2022-10-17 23:00:00|21481.8|21441.8|21483.5|21443.5|21486.5|21446.5|21479|21439|0
1666047900000|2022-10-17 23:05:00|21485.3|21445.3|21489.6|21449.6|21489.6|21449.6|21482.2|21442.2|0
1666048200000|2022-10-17 23:10:00|21489.7|21449.7|21499.5|21459.5|21500.7|21460.7|21489.6|21449.6|0
1666048500000|2022-10-17 23:15:00|21498.3|21458.3|21500.6|21460.6|21503.7|21463.7|21495.1|21455.1|0
1666048800000|2022-10-17 23:20:00|21499.4|21459.4|21502.5|21462.5|21503.7|21463.7|21496.3|21456.3|0
1666049100000|2022-10-17 23:25:00|21503.7|21463.7|21520|21480|21521.3|21481.3|21499.4|21459.4|0
1666049400000|2022-10-17 23:30:00|21518.8|21478.8|21518.1|21478.1|21532.1|21492.1|21515.7|21475.7|0
1666049700000|2022-10-17 23:35:00|21518.2|21478.2|21533.6|21493.6|21533.6|21493.6|21518.2|21478.2|0
1666050000000|2022-10-17 23:40:00|21533.5|21493.5|21547.3|21507.3|21554.1|21514.1|21532.3|21492.3|0
1666050300000|2022-10-17 23:45:00|21548.5|21508.5|21549.8|21509.8|21549.8|21509.8|21538.6|21498.6|0
1666050600000|2022-10-17 23:50:00|21550.4|21510.4|21524.8|21484.8|21557.8|21517.8|21523.5|21483.5|0
1666050900000|2022-10-17 23:55:00|21524.7|21484.7|21536.9|21496.9|21536.9|21496.9|21523.5|21483.5|0
1666051200000|2022-10-18 00:00:00|21536.8|21496.8|21517.1|21477.1|21539.4|21499.4|21513.2|21473.2|0
1666051500000|2022-10-18 00:05:00|21517.7|21477.7|21530.1|21490.1|21530.1|21490.1|21510.3|21470.3|0
1666051800000|2022-10-18 00:10:00|21531.9|21491.9|21514|21474|21533.2|21493.2|21507.8|21467.8|0
1666052100000|2022-10-18 00:15:00|21514.6|21474.6|21497.1|21457.1|21514.6|21474.6|21490.9|21450.9|0
1666052400000|2022-10-18 00:20:00|21497|21457|21485|21445|21497.2|21457.2|21475.9|21435.9|0
1666052700000|2022-10-18 00:25:00|21485.1|21445.1|21485.3|21445.3|21497.4|21457.4|21479.1|21439.1|0
1666053000000|2022-10-18 00:30:00|21485.2|21445.2|21467.1|21427.1|21491.4|21451.4|21466.9|21426.9|0
1666053300000|2022-10-18 00:35:00|21467|21427|21472.9|21432.9|21479|21439|21460.7|21420.7|0
1666053600000|2022-10-18 00:40:00|21466.9|21426.9|21466.9|21426.9|21473.1|21433.1|21466.8|21426.8|0
1666053900000|2022-10-18 00:45:00|21466.8|21426.8|21466.5|21426.5|21467.1|21427.1|21460.8|21420.8|0
1666054200000|2022-10-18 00:50:00|21466.4|21426.4|21466.3|21426.3|21466.4|21426.4|21460.1|21420.1|0
1666054500000|2022-10-18 00:55:00|21466.2|21426.2|21478.8|21438.8|21478.8|21438.8|21460.2|21420.2|0
1666054800000|2022-10-18 01:00:00|21478.7|21438.7|21466.6|21426.6|21478.9|21438.9|21466.5|21426.5|0
1666055100000|2022-10-18 01:05:00|21466.5|21426.5|21478.9|21438.9|21484.9|21444.9|21466.4|21426.4|0
1666055400000|2022-10-18 01:10:00|21478.8|21438.8|21478.9|21438.9|21485|21445|21472.8|21432.8|0
1666055700000|2022-10-18 01:15:00|21478.8|21438.8|21454.4|21414.4|21478.9|21438.9|21448.4|21408.4|0
1666056000000|2022-10-18 01:20:00|21454.3|21414.3|21448.3|21408.3|21460.4|21420.4|21442|21402|0
1666056300000|2022-10-18 01:25:00|21445.3|21405.3|21448.3|21408.3|21454.3|21414.3|21442.2|21402.2|0
1666056600000|2022-10-18 01:30:00|21448.4|21408.4|21430|21390|21460.4|21420.4|21429.8|21389.8|0
1666056900000|2022-10-18 01:35:00|21429.9|21389.9|21442.1|21402.1|21448.3|21408.3|21429.8|21389.8|0
1666057200000|2022-10-18 01:40:00|21442.2|21402.2|21454.2|21414.2|21460.4|21420.4|21439.1|21399.1|0
1666057500000|2022-10-18 01:45:00|21454.3|21414.3|21454.1|21414.1|21460.3|21420.3|21448|21408|0
1666057800000|2022-10-18 01:50:00|21448.1|21408.1|21448|21408|21448.1|21408.1|21441.9|21401.9|0
1666058100000|2022-10-18 01:55:00|21442.1|21402.1|21442.1|21402.1|21448.1|21408.1|21429.9|21389.9|0
1666058400000|2022-10-18 02:00:00|21439.1|21399.1|21430.1|21390.1|21439.1|21399.1|21423.9|21383.9|0
1666058700000|2022-10-18 02:05:00|21430|21390|21417.8|21377.8|21430.1|21390.1|21417.8|21377.8|0
1666059000000|2022-10-18 02:10:00|21417.7|21377.7|21417.9|21377.9|21418|21378|21411.7|21371.7|0
1666059300000|2022-10-18 02:15:00|21417.8|21377.8|21424|21384|21424.1|21384.1|21417.8|21377.8|0
1666059600000|2022-10-18 02:20:00|21423.9|21383.9|21411.9|21371.9|21423.9|21383.9|21411.8|21371.8|0
1666059900000|2022-10-18 02:25:00|21411.8|21371.8|21424|21384|21424|21384|21405.8|21365.8|0
1666060200000|2022-10-18 02:30:00|21424.1|21384.1|21418|21378|21430.1|21390.1|21417.9|21377.9|0
1666060500000|2022-10-18 02:35:00|21424|21384|21417.9|21377.9|21424|21384|21411.9|21371.9|0
1666060800000|2022-10-18 02:40:00|21418|21378|21405.7|21365.7|21424|21384|21405.7|21365.7|0
1666061100000|2022-10-18 02:45:00|21405.8|21365.8|21405.8|21365.8|21405.8|21365.8|21399.7|21359.7|0
1666061400000|2022-10-18 02:50:00|21408.8|21368.8|21424|21384|21424|21384|21405.7|21365.7|0
1666061700000|2022-10-18 02:55:00|21424.1|21384.1|21424|21384|21430.1|21390.1|21423.9|21383.9|0
1666062000000|2022-10-18 03:00:00|21430|21390|21436.2|21396.2|21436.3|21396.3|21424|21384|0
1666062300000|2022-10-18 03:05:00|21436.3|21396.3|21442.4|21402.4|21442.5|21402.5|21430.2|21390.2|0
1666062600000|2022-10-18 03:10:00|21442.3|21402.3|21436.3|21396.3|21442.4|21402.4|21436.2|21396.2|0
1666062900000|2022-10-18 03:15:00|21436.4|21396.4|21431.9|21391.9|21446.1|21406.1|21425.7|21385.7|0
1666063200000|2022-10-18 03:20:00|21431.8|21391.8|21414.8|21374.8|21431.8|21391.8|21408.6|21368.6|0
1666063500000|2022-10-18 03:25:00|21414.7|21374.7|21414.9|21374.9|21414.9|21374.9|21402.6|21362.6|0
1666063800000|2022-10-18 03:30:00|21417.8|21377.8|21464.2|21424.2|21476.4|21436.4|21414.7|21374.7|0
1666064100000|2022-10-18 03:35:00|21464.3|21424.3|21482.7|21442.7|21482.7|21442.7|21461|21421|0
1666064400000|2022-10-18 03:40:00|21482.6|21442.6|21545|21505|21545|21505|21476.5|21436.5|0
1666064700000|2022-10-18 03:45:00|21545.1|21505.1|21551.4|21511.4|21563.7|21523.7|21526.5|21486.5|0
1666065000000|2022-10-18 03:50:00|21551.5|21511.5|21569.4|21529.4|21569.5|21529.5|21539|21499|0
1666065300000|2022-10-18 03:55:00|21563.4|21523.4|21550.4|21510.4|21566.4|21526.4|21550.3|21510.3|0
1666065600000|2022-10-18 04:00:00|21550.3|21510.3|21574.7|21534.7|21581.3|21541.3|21544.4|21504.4|0
1666065900000|2022-10-18 04:05:00|21574.8|21534.8|21580.5|21540.5|21587.1|21547.1|21574.5|21534.5|0
1666066200000|2022-10-18 04:10:00|21580.4|21540.4|21625.9|21585.9|21626.2|21586.2|21580.4|21540.4|0
1666066500000|2022-10-18 04:15:00|21626|21586|21655.2|21615.2|21655.6|21615.6|21625.9|21585.9|0
1666066800000|2022-10-18 04:20:00|21652.2|21612.2|21667.4|21627.4|21667.5|21627.5|21649.1|21609.1|0
1666067100000|2022-10-18 04:25:00|21667.5|21627.5|21673.7|21633.7|21686.7|21646.7|21667.4|21627.4|0
1666067400000|2022-10-18 04:30:00|21673.6|21633.6|21686.2|21646.2|21686.3|21646.3|21658.4|21618.4|0
1666067700000|2022-10-18 04:35:00|21683.2|21643.2|21660.6|21620.6|21683.2|21643.2|21660.6|21620.6|0
1666068000000|2022-10-18 04:40:00|21660.7|21620.7|21660|21620|21660.7|21620.7|21653.9|21613.9|0
1666068300000|2022-10-18 04:45:00|21659.9|21619.9|21659.7|21619.7|21666.1|21626.1|21653.7|21613.7|0
1666068600000|2022-10-18 04:50:00|21653.7|21613.7|21647.6|21607.6|21659.8|21619.8|21647.5|21607.5|0
1666068900000|2022-10-18 04:55:00|21653.6|21613.6|21647.6|21607.6|21677.7|21637.7|21647.4|21607.4|0
1666069200000|2022-10-18 05:00:00|21647.3|21607.3|21658.5|21618.5|21658.6|21618.6|21640.9|21600.9|0
1666069500000|2022-10-18 05:05:00|21658.6|21618.6|21633.6|21593.6|21658.6|21618.6|21633.6|21593.6|0
1666069800000|2022-10-18 05:10:00|21627.6|21587.6|21656.2|21616.2|21656.2|21616.2|21621.4|21581.4|0
1666070100000|2022-10-18 05:15:00|21656.3|21616.3|21650|21610|21662.1|21622.1|21649.8|21609.8|0
1666070400000|2022-10-18 05:20:00|21649.9|21609.9|21622.9|21582.9|21650.9|21610.9|21622.7|21582.7|0
1666070700000|2022-10-18 05:25:00|21622.8|21582.8|21629.2|21589.2|21641.5|21601.5|21622.3|21582.3|0
1666071000000|2022-10-18 05:30:00|21623.2|21583.2|21641.5|21601.5|21641.5|21601.5|21623.2|21583.2|0
1666071300000|2022-10-18 05:35:00|21635.5|21595.5|21653.6|21613.6|21653.7|21613.7|21623.4|21583.4|0
1666071600000|2022-10-18 05:40:00|21659.6|21619.6|21653.4|21613.4|21659.8|21619.8|21647.1|21607.1|0
1666071900000|2022-10-18 05:45:00|21653.5|21613.5|21634.9|21594.9|21656.4|21616.4|21634.9|21594.9|0
1666072200000|2022-10-18 05:50:00|21635|21595|21628.9|21588.9|21641|21601|21622.8|21582.8|0
1666072500000|2022-10-18 05:55:00|21628.8|21588.8|21523.3|21483.3|21628.8|21588.8|21523.2|21483.2|0
1666072800000|2022-10-18 06:00:00|21523.2|21483.2|21518.1|21503.1|21531.1|21513.1|21505|21465|135
1666073100000|2022-10-18 06:05:00|21520.6|21505.6|21525.6|21510.6|21528.1|21513.1|21510.6|21495.6|49
1666073400000|2022-10-18 06:10:00|21528.1|21513.1|21560.6|21545.6|21560.6|21545.6|21528.1|21513.1|29
1666073700000|2022-10-18 06:15:00|21563.1|21548.1|21550.6|21535.6|21565.6|21550.6|21540.6|21525.6|60
1666074000000|2022-10-18 06:20:00|21553.1|21538.1|21560.6|21545.6|21563.1|21548.1|21548.1|21533.1|32
1666074300000|2022-10-18 06:25:00|21558.1|21543.1|21560.6|21545.6|21568.1|21553.1|21553.1|21538.1|37
1666074600000|2022-10-18 06:30:00|21558.1|21543.1|21555.6|21540.6|21565.6|21550.6|21543.1|21528.1|26
1666074900000|2022-10-18 06:35:00|21558.1|21543.1|21575.6|21560.6|21583.1|21568.1|21553.1|21538.1|35
1666075200000|2022-10-18 06:40:00|21578.1|21563.1|21598.1|21583.1|21603.1|21588.1|21575.6|21560.6|52
1666075500000|2022-10-18 06:45:00|21595.6|21580.6|21583.1|21568.1|21595.6|21580.6|21573.1|21558.1|18
1666075800000|2022-10-18 06:50:00|21585.6|21570.6|21560.6|21545.6|21590.6|21575.6|21553.1|21538.1|65
1666076100000|2022-10-18 06:55:00|21558.1|21543.1|21550.6|21535.6|21560.6|21545.6|21540.6|21525.6|87
1666076400000|2022-10-18 07:00:00|21558.1|21543.1|21513.1|21498.1|21558.1|21543.1|21503.1|21488.1|716
1666076700000|2022-10-18 07:05:00|21510.6|21495.6|21533.1|21518.1|21548.1|21533.1|21503.1|21488.1|522
1666077000000|2022-10-18 07:10:00|21538.1|21523.1|21533.1|21518.1|21558.1|21543.1|21518.1|21503.1|459
1666077300000|2022-10-18 07:15:00|21528.1|21513.1|21543.1|21528.1|21588.1|21573.1|21523.1|21508.1|393
1666077600000|2022-10-18 07:20:00|21548.1|21533.1|21593.1|21578.1|21595.6|21580.6|21518.1|21503.1|359
1666077900000|2022-10-18 07:25:00|21595.6|21580.6|21598.1|21583.1|21608.1|21593.1|21580.6|21565.6|187
1666078200000|2022-10-18 07:30:00|21595.6|21580.6|21603.1|21588.1|21628.1|21613.1|21595.6|21580.6|263
1666078500000|2022-10-18 07:35:00|21605.6|21590.6|21598.1|21583.1|21615.6|21600.6|21588.1|21573.1|175
1666078800000|2022-10-18 07:40:00|21601.2|21586.2|21616.2|21601.2|21631.2|21616.2|21593.7|21578.7|126
1666079100000|2022-10-18 07:45:00|21611.2|21596.2|21628.7|21613.7|21631.2|21616.2|21591.2|21576.2|189
1666079400000|2022-10-18 07:50:00|21631.2|21616.2|21641.2|21626.2|21646.2|21631.2|21621.2|21606.2|260
1666079700000|2022-10-18 07:55:00|21638.7|21623.7|21646.2|21631.2|21671.2|21656.2|21631.2|21616.2|352
1666080000000|2022-10-18 08:00:00|21641.2|21626.2|21666.2|21651.2|21678.7|21663.7|21641.2|21626.2|294
1666080300000|2022-10-18 08:05:00|21668.7|21653.7|21686.2|21671.2|21696.2|21681.2|21661.2|21646.2|313
1666080600000|2022-10-18 08:10:00|21683.7|21668.7|21696.2|21681.2|21703.7|21688.7|21683.7|21668.7|173
1666080900000|2022-10-18 08:15:00|21698.7|21683.7|21696.2|21681.2|21706.2|21691.2|21691.2|21676.2|157
1666081200000|2022-10-18 08:20:00|21698.7|21683.7|21686.2|21671.2|21698.7|21683.7|21676.2|21661.2|95
1666081500000|2022-10-18 08:25:00|21681.2|21666.2|21701.2|21686.2|21711.2|21696.2|21671.2|21656.2|123
1666081800000|2022-10-18 08:30:00|21703.7|21688.7|21701.2|21686.2|21721.2|21706.2|21696.2|21681.2|177
1666082100000|2022-10-18 08:35:00|21703.7|21688.7|21681.2|21666.2|21713.7|21698.7|21676.2|21661.2|246
1666082400000|2022-10-18 08:40:00|21686.2|21671.2|21646.2|21631.2|21691.2|21676.2|21633.7|21618.7|445
1666082700000|2022-10-18 08:45:00|21643.7|21628.7|21661.2|21646.2|21661.2|21646.2|21626.2|21611.2|124
1666083000000|2022-10-18 08:50:00|21658.7|21643.7|21671.2|21656.2|21683.7|21668.7|21658.7|21643.7|121
1666083300000|2022-10-18 08:55:00|21673.7|21658.7|21636.2|21621.2|21676.2|21661.2|21631.2|21616.2|294
1666083600000|2022-10-18 09:00:00|21631.2|21616.2|21648.7|21633.7|21658.7|21643.7|21611.2|21596.2|243
1666083900000|2022-10-18 09:05:00|21646.2|21631.2|21611.2|21596.2|21656.2|21641.2|21611.2|21596.2|189
1666084200000|2022-10-18 09:10:00|21613.7|21598.7|21641.2|21626.2|21648.7|21633.7|21611.2|21596.2|190
1666084500000|2022-10-18 09:15:00|21638.7|21623.7|21641.2|21626.2|21651.2|21636.2|21626.2|21611.2|118
1666084800000|2022-10-18 09:20:00|21636.2|21621.2|21626.2|21611.2|21641.2|21626.2|21616.2|21601.2|99
1666085100000|2022-10-18 09:25:00|21628.7|21613.7|21621.2|21606.2|21633.7|21618.7|21601.2|21586.2|111
1666085400000|2022-10-18 09:30:00|21616.2|21601.2|21586.2|21571.2|21631.2|21616.2|21576.2|21561.2|105
1666085700000|2022-10-18 09:35:00|21583.7|21568.7|21591.2|21576.2|21596.2|21581.2|21576.2|21561.2|92
1666086000000|2022-10-18 09:40:00|21586.2|21571.2|21603.7|21588.7|21606.2|21591.2|21581.2|21566.2|111
1666086300000|2022-10-18 09:45:00|21601.2|21586.2|21626.2|21611.2|21633.7|21618.7|21596.2|21581.2|78
1666086600000|2022-10-18 09:50:00|21623.7|21608.7|21631.2|21616.2|21636.2|21621.2|21606.2|21591.2|56
1666086900000|2022-10-18 09:55:00|21626.2|21611.2|21656.2|21641.2|21658.7|21643.7|21626.2|21611.2|57
1666087200000|2022-10-18 10:00:00|21653.7|21638.7|21641.2|21626.2|21658.7|21643.7|21636.2|21621.2|112
1666087500000|2022-10-18 10:05:00|21643.7|21628.7|21621.2|21606.2|21651.2|21636.2|21616.2|21601.2|129
1666087800000|2022-10-18 10:10:00|21618.7|21603.7|21646.2|21631.2|21651.2|21636.2|21601.2|21586.2|55
1666088100000|2022-10-18 10:15:00|21648.7|21633.7|21651.2|21636.2|21661.2|21646.2|21646.2|21631.2|91
1666088400000|2022-10-18 10:20:00|21656.2|21641.2|21666.2|21651.2|21676.2|21661.2|21651.2|21636.2|142
1666088700000|2022-10-18 10:25:00|21663.7|21648.7|21651.2|21636.2|21676.2|21661.2|21651.2|21636.2|77
1666089000000|2022-10-18 10:30:00|21646.2|21631.2|21638.7|21623.7|21651.2|21636.2|21621.2|21606.2|115
1666089300000|2022-10-18 10:35:00|21636.2|21621.2|21663.7|21648.7|21681.2|21666.2|21636.2|21621.2|170
1666089600000|2022-10-18 10:40:00|21661.2|21646.2|21656.2|21641.2|21671.2|21656.2|21651.2|21636.2|48
1666089900000|2022-10-18 10:45:00|21658.7|21643.7|21653.7|21638.7|21668.7|21653.7|21648.7|21633.7|47
1666090200000|2022-10-18 10:50:00|21656.2|21641.2|21658.7|21643.7|21661.2|21646.2|21646.2|21631.2|28
1666090500000|2022-10-18 10:55:00|21661.2|21646.2|21643.7|21628.7|21668.7|21653.7|21631.2|21616.2|40
1666090800000|2022-10-18 11:00:00|21646.2|21631.2|21676.2|21661.2|21686.2|21671.2|21636.2|21621.2|101
1666091100000|2022-10-18 11:05:00|21673.7|21658.7|21676.2|21661.2|21686.2|21671.2|21668.7|21653.7|50
1666091400000|2022-10-18 11:10:00|21671.2|21656.2|21666.2|21651.2|21686.2|21671.2|21663.7|21648.7|85
1666091700000|2022-10-18 11:15:00|21661.2|21646.2|21661.2|21646.2|21666.2|21651.2|21653.7|21638.7|74
1666092000000|2022-10-18 11:20:00|21658.7|21643.7|21661.2|21646.2|21671.2|21656.2|21651.2|21636.2|61
1666092300000|2022-10-18 11:25:00|21663.7|21648.7|21668.7|21653.7|21676.2|21661.2|21656.2|21641.2|72
1666092600000|2022-10-18 11:30:00|21671.2|21656.2|21716.2|21701.2|21716.2|21701.2|21671.2|21656.2|242
1666092900000|2022-10-18 11:35:00|21713.7|21698.7|21716.2|21701.2|21716.2|21701.2|21698.7|21683.7|84
1666093200000|2022-10-18 11:40:00|21715.2|21700.2|21720.2|21705.2|21730.2|21715.2|21715.2|21700.2|190
1666093500000|2022-10-18 11:45:00|21717.7|21702.7|21730.2|21715.2|21737.7|21722.7|21717.7|21702.7|194
1666093800000|2022-10-18 11:50:00|21727.7|21712.7|21715.2|21700.2|21730.2|21715.2|21710.2|21695.2|63
1666094100000|2022-10-18 11:55:00|21717.7|21702.7|21715.2|21700.2|21720.2|21705.2|21700.2|21685.2|229
1666094400000|2022-10-18 12:00:00|21712.7|21697.7|21725.2|21710.2|21730.2|21715.2|21710.2|21695.2|109
1666094700000|2022-10-18 12:05:00|21720.2|21705.2|21750.2|21735.2|21752.7|21737.7|21717.7|21702.7|116
1666095000000|2022-10-18 12:10:00|21755.2|21740.2|21775.2|21760.2|21782.7|21767.7|21752.7|21737.7|288
1666095300000|2022-10-18 12:15:00|21772.7|21757.7|21770.2|21755.2|21795.2|21780.2|21770.2|21755.2|188
1666095600000|2022-10-18 12:20:00|21767.7|21752.7|21770.2|21755.2|21775.2|21760.2|21760.2|21745.2|161
1666095900000|2022-10-18 12:25:00|21775.2|21760.2|21780.2|21765.2|21785.2|21770.2|21762.7|21747.7|90
1666096200000|2022-10-18 12:30:00|21782.7|21767.7|21800.2|21785.2|21812.7|21797.7|21782.7|21767.7|209
1666096500000|2022-10-18 12:35:00|21797.7|21782.7|21817.7|21802.7|21820.2|21805.2|21797.7|21782.7|130
1666096800000|2022-10-18 12:40:00|21815.2|21800.2|21815.2|21800.2|21825.2|21810.2|21810.2|21795.2|118
1666097100000|2022-10-18 12:45:00|21812.7|21797.7|21830.2|21815.2|21832.7|21817.7|21795.2|21780.2|126
1666097400000|2022-10-18 12:50:00|21827.7|21812.7|21820.2|21805.2|21840.2|21825.2|21815.2|21800.2|131
1666097700000|2022-10-18 12:55:00|21825.2|21810.2|21825.2|21810.2|21835.2|21820.2|21815.2|21800.2|67
1666098000000|2022-10-18 13:00:00|21827.7|21812.7|21810.2|21795.2|21840.2|21825.2|21805.2|21790.2|147
1666098300000|2022-10-18 13:05:00|21807.7|21792.7|21805.2|21790.2|21820.2|21805.2|21795.2|21780.2|118
1666098600000|2022-10-18 13:10:00|21802.7|21787.7|21770.2|21755.2|21802.7|21787.7|21765.2|21750.2|226
1666098900000|2022-10-18 13:15:00|21765.2|21750.2|21775.2|21760.2|21780.2|21765.2|21755.2|21740.2|158
1666099200000|2022-10-18 13:20:00|21777.7|21762.7|21782.7|21767.7|21782.7|21767.7|21765.2|21750.2|60
1666099500000|2022-10-18 13:25:00|21780.2|21765.2|21807.7|21792.7|21810.2|21795.2|21780.2|21765.2|120
1666099800000|2022-10-18 13:30:00|21810.2|21795.2|21790.2|21775.2|21822.7|21807.7|21785.2|21770.2|284
1666100100000|2022-10-18 13:35:00|21792.7|21777.7|21792.7|21777.7|21820.2|21805.2|21790.2|21775.2|185
1666100400000|2022-10-18 13:40:00|21795.2|21780.2|21775.2|21760.2|21800.2|21785.2|21760.2|21745.2|152
1666100700000|2022-10-18 13:45:00|21777.7|21762.7|21780.2|21765.2|21780.2|21765.2|21745.2|21730.2|112
1666101000000|2022-10-18 13:50:00|21785.2|21770.2|21715.2|21700.2|21795.2|21780.2|21707.7|21692.7|215
1666101300000|2022-10-18 13:55:00|21717.7|21702.7|21737.7|21722.7|21755.2|21740.2|21717.7|21702.7|98
1666101600000|2022-10-18 14:00:00|21740.2|21725.2|21750.2|21735.2|21757.7|21742.7|21732.7|21717.7|191
1666101900000|2022-10-18 14:05:00|21745.2|21730.2|21760.2|21745.2|21765.2|21750.2|21730.2|21715.2|164
1666102200000|2022-10-18 14:10:00|21758.8|21743.8|21743.8|21728.8|21768.8|21753.8|21743.8|21728.8|97
1666102500000|2022-10-18 14:15:00|21746.3|21731.3|21733.8|21718.8|21748.8|21733.8|21721.3|21706.3|101
1666102800000|2022-10-18 14:20:00|21731.3|21716.3|21698.8|21683.8|21738.8|21723.8|21693.8|21678.8|148
1666103100000|2022-10-18 14:25:00|21701.3|21686.3|21668.8|21653.8|21711.3|21696.3|21668.8|21653.8|140
1666103400000|2022-10-18 14:30:00|21666.3|21651.3|21663.8|21648.8|21678.8|21663.8|21648.8|21633.8|176
1666103700000|2022-10-18 14:35:00|21666.3|21651.3|21618.8|21603.8|21666.3|21651.3|21618.8|21603.8|216
1666104000000|2022-10-18 14:40:00|21623.8|21608.8|21658.8|21643.8|21658.8|21643.8|21618.8|21603.8|124
1666104300000|2022-10-18 14:45:00|21653.8|21638.8|21663.8|21648.8|21673.8|21658.8|21641.3|21626.3|401
1666104600000|2022-10-18 14:50:00|21658.8|21643.8|21651.3|21636.3|21666.3|21651.3|21643.8|21628.8|149
1666104900000|2022-10-18 14:55:00|21648.8|21633.8|21658.8|21643.8|21668.8|21653.8|21643.8|21628.8|88
1666105200000|2022-10-18 15:00:00|21661.3|21646.3|21663.8|21648.8|21668.8|21653.8|21638.8|21623.8|146
1666105500000|2022-10-18 15:05:00|21661.3|21646.3|21633.8|21618.8|21676.3|21661.3|21621.3|21606.3|165
1666105800000|2022-10-18 15:10:00|21638.8|21623.8|21598.8|21583.8|21638.8|21623.8|21583.8|21568.8|236
1666106100000|2022-10-18 15:15:00|21596.3|21581.3|21583.8|21568.8|21613.8|21598.8|21578.8|21563.8|208
1666106400000|2022-10-18 15:20:00|21578.8|21563.8|21543.8|21528.8|21586.3|21571.3|21536.3|21521.3|256
1666106700000|2022-10-18 15:25:00|21538.8|21523.8|21563.8|21548.8|21573.8|21558.8|21523.8|21508.8|428
1666107000000|2022-10-18 15:30:00|21561.3|21546.3|21518.8|21503.8|21561.3|21546.3|21506.3|21491.3|487
1666107300000|2022-10-18 15:35:00|21523.8|21508.8|21501.3|21486.3|21526.3|21511.3|21481.3|21466.3|307
1666107600000|2022-10-18 15:40:00|21498.8|21483.8|21518.8|21503.8|21518.8|21503.8|21483.8|21468.8|129
1666107900000|2022-10-18 15:45:00|21516.3|21501.3|21568.8|21553.8|21568.8|21553.8|21508.8|21493.8|191
1666108200000|2022-10-18 15:50:00|21571.3|21551.3|21571.3|21551.3|21586.3|21561.3|21566.3|21546.3|90
1666108500000|2022-10-18 15:55:00|21566.3|21546.3|21581.3|21561.3|21586.3|21561.3|21551.3|21531.3|38
1666108800000|2022-10-18 16:00:00|21576.3|21556.3|21576.3|21556.3|21581.3|21561.3|21561.3|21536.3|25
1666109100000|2022-10-18 16:05:00|21581.3|21551.3|21601.3|21581.3|21601.3|21581.3|21551.3|21531.3|24
1666109400000|2022-10-18 16:10:00|21596.3|21576.3|21616.3|21596.3|21621.3|21601.3|21596.3|21576.3|38
1666109700000|2022-10-18 16:15:00|21621.3|21591.3|21606.3|21581.3|21626.3|21601.3|21601.3|21576.3|137
1666110000000|2022-10-18 16:20:00|21601.3|21586.3|21576.3|21556.3|21606.3|21586.3|21571.3|21551.3|65
1666110300000|2022-10-18 16:25:00|21571.3|21551.3|21576.3|21556.3|21581.3|21561.3|21556.3|21531.3|29
1666110600000|2022-10-18 16:30:00|21581.3|21561.3|21596.3|21576.3|21601.3|21581.3|21566.3|21541.3|10
1666110900000|2022-10-18 16:35:00|21601.3|21571.3|21611.3|21586.3|21631.3|21611.3|21601.3|21571.3|41
1666111200000|2022-10-18 16:40:00|21606.3|21591.3|21601.3|21581.3|21621.3|21601.3|21601.3|21581.3|59
1666111500000|2022-10-18 16:45:00|21596.3|21576.3|21591.3|21571.3|21601.3|21581.3|21576.3|21556.3|45
1666111800000|2022-10-18 16:50:00|21586.3|21566.3|21611.3|21586.3|21611.3|21591.3|21586.3|21566.3|56
1666112100000|2022-10-18 16:55:00|21606.3|21591.3|21566.3|21541.3|21611.3|21591.3|21566.3|21541.3|47
1666112400000|2022-10-18 17:00:00|21571.3|21546.3|21526.3|21506.3|21576.3|21551.3|21516.3|21496.3|66
1666112700000|2022-10-18 17:05:00|21531.3|21511.3|21551.3|21531.3|21566.3|21541.3|21526.3|21506.3|38
1666113000000|2022-10-18 17:10:00|21556.3|21536.3|21586.3|21566.3|21591.3|21566.3|21546.3|21526.3|25
1666113300000|2022-10-18 17:15:00|21581.3|21561.3|21581.3|21556.3|21591.3|21571.3|21571.3|21551.3|16
1666113600000|2022-10-18 17:20:00|21576.3|21561.3|21606.3|21581.3|21606.3|21581.3|21576.3|21551.3|127
1666113900000|2022-10-18 17:25:00|21601.3|21586.3|21641.3|21616.3|21641.3|21616.3|21601.3|21581.3|122
1666114200000|2022-10-18 17:30:00|21636.3|21611.3|21666.3|21646.3|21666.3|21646.3|21626.3|21606.3|69
1666114500000|2022-10-18 17:35:00|21661.3|21641.3|21661.3|21636.3|21671.3|21651.3|21651.3|21631.3|56
1666114800000|2022-10-18 17:40:00|21656.3|21641.3|21656.3|21631.3|21666.3|21646.3|21646.3|21626.3|46
1666115100000|2022-10-18 17:45:00|21651.3|21636.3|21661.3|21636.3|21661.3|21641.3|21626.3|21606.3|47
1666115400000|2022-10-18 17:50:00|21656.3|21641.3|21671.3|21646.3|21671.3|21651.3|21656.3|21636.3|41
1666115700000|2022-10-18 17:55:00|21666.3|21651.3|21661.3|21641.3|21676.3|21656.3|21651.3|21631.3|27
1666116000000|2022-10-18 18:00:00|21666.3|21636.3|21641.3|21616.3|21671.3|21646.3|21636.3|21616.3|46
1666116300000|2022-10-18 18:05:00|21636.3|21621.3|21631.3|21611.3|21656.3|21631.3|21626.3|21601.3|45
1666116600000|2022-10-18 18:10:00|21636.3|21616.3|21641.3|21616.3|21646.3|21626.3|21636.3|21616.3|42
1666116900000|2022-10-18 18:15:00|21636.3|21611.3|21626.3|21601.3|21636.3|21616.3|21621.3|21601.3|48
1666117200000|2022-10-18 18:20:00|21621.3|21606.3|21646.3|21621.3|21646.3|21626.3|21616.3|21596.3|36
1666117500000|2022-10-18 18:25:00|21641.3|21616.3|21653.8|21638.8|21661.3|21638.8|21631.3|21611.3|50
1666117800000|2022-10-18 18:30:00|21656.3|21641.3|21641.3|21626.3|21656.3|21641.3|21628.8|21613.8|43
1666118100000|2022-10-18 18:35:00|21638.8|21623.8|21596.3|21581.3|21646.3|21631.3|21581.3|21566.3|105
1666118400000|2022-10-18 18:40:00|21593.8|21578.8|21551.3|21536.3|21598.8|21583.8|21548.8|21533.8|106
1666118700000|2022-10-18 18:45:00|21553.8|21538.8|21541.3|21526.3|21563.8|21548.8|21516.3|21501.3|48
1666119000000|2022-10-18 18:50:00|21538.8|21523.8|21548.8|21533.8|21553.8|21538.8|21523.8|21508.8|32
1666119300000|2022-10-18 18:55:00|21546.3|21531.3|21553.8|21538.8|21561.3|21546.3|21538.8|21523.8|23
1666119600000|2022-10-18 19:00:00|21551.3|21536.3|21533.8|21518.8|21556.3|21541.3|21518.8|21503.8|31
1666119900000|2022-10-18 19:05:00|21536.3|21521.3|21543.8|21528.8|21558.8|21543.8|21533.8|21518.8|12
1666120200000|2022-10-18 19:10:00|21546.3|21531.3|21533.8|21518.8|21553.8|21538.8|21531.3|21516.3|7
1666120500000|2022-10-18 19:15:00|21536.3|21521.3|21543.8|21528.8|21548.8|21533.8|21523.8|21508.8|17
1666120800000|2022-10-18 19:20:00|21541.3|21526.3|21558.8|21543.8|21561.3|21546.3|21533.8|21518.8|14
1666121100000|2022-10-18 19:25:00|21556.3|21541.3|21571.3|21556.3|21571.3|21556.3|21548.8|21533.8|20
1666121400000|2022-10-18 19:30:00|21568.8|21553.8|21631.3|21616.3|21638.8|21623.8|21563.8|21548.8|76
1666121700000|2022-10-18 19:35:00|21633.8|21618.8|21623.8|21608.8|21636.3|21621.3|21606.3|21591.3|38
1666122000000|2022-10-18 19:40:00|21626.3|21611.3|21621.3|21606.3|21641.3|21626.3|21618.8|21603.8|54
1666122300000|2022-10-18 19:45:00|21618.8|21603.8|21618.8|21603.8|21626.3|21611.3|21608.8|21593.8|29
1666122600000|2022-10-18 19:50:00|21616.3|21601.3|21611.3|21596.3|21633.8|21618.8|21603.8|21588.8|27
1666122900000|2022-10-18 19:55:00|21613.8|21598.8|21601.3|21586.3|21613.8|21598.8|21601.3|21586.3|25
1666123200000|2022-10-18 20:00:00|21644|21604|21696.1|21656.1|21709.1|21669.1|21576|21536|0
1666123500000|2022-10-18 20:05:00|21697.3|21657.3|21692.5|21652.5|21712.4|21672.4|21676.4|21636.4|0
1666123800000|2022-10-18 20:10:00|21691.3|21651.3|21702.5|21662.5|21715.5|21675.5|21687|21647|0
1666124100000|2022-10-18 20:15:00|21704.3|21664.3|21757.3|21717.3|21758.6|21718.6|21704.3|21664.3|0
1666124400000|2022-10-18 20:20:00|21757.4|21717.4|21754.2|21714.2|21759.2|21719.2|21742.5|21702.5|0
1666124700000|2022-10-18 20:25:00|21753|21713|21755.5|21715.5|21758.6|21718.6|21745.6|21705.6|0
1666125000000|2022-10-18 20:30:00|21755.6|21715.6|21749.4|21709.4|21762.9|21722.9|21745.1|21705.1|0
1666125300000|2022-10-18 20:35:00|21749.5|21709.5|21784.2|21744.2|21784.8|21744.8|21748.2|21708.2|0
1666125600000|2022-10-18 20:40:00|21783.6|21743.6|21795|21755|21798.1|21758.1|21782.3|21742.3|0
1666125900000|2022-10-18 20:45:00|21793.8|21753.8|21792.9|21752.9|21798.1|21758.1|21789.4|21749.4|0
1666126200000|2022-10-18 20:50:00|21794.1|21754.1|21776.8|21736.8|21794.1|21754.1|21776.8|21736.8|0
1666126500000|2022-10-18 20:55:00|21778|21738|21747.6|21707.6|21778|21738|21747.6|21707.6|0
1666126800000|2022-10-18 21:00:00|21747.5|21707.5|21746.5|21706.5|21747.8|21707.8|21741.6|21701.6|0
1666127100000|2022-10-18 21:05:00|21747.1|21707.1|21735.3|21695.3|21748.4|21708.4|21735.3|21695.3|0
1666127400000|2022-10-18 21:10:00|21735.4|21695.4|21742.7|21702.7|21743.3|21703.3|21735.4|21695.4|0
1666127700000|2022-10-18 21:15:00|21741.7|21701.7|21744.2|21704.2|21746.7|21706.7|21741.7|21701.7|0
1666128000000|2022-10-18 21:20:00|21743.6|21703.6|21756.4|21716.4|21756.4|21716.4|21742.4|21702.4|0
1666128300000|2022-10-18 21:25:00|21757|21717|21753.3|21713.3|21757|21717|21749.6|21709.6|0
1666128600000|2022-10-18 21:30:00|21752.7|21712.7|21756.4|21716.4|21756.4|21716.4|21751.4|21711.4|0
1666128900000|2022-10-18 21:35:00|21757|21717|21755.2|21715.2|21757|21717|21753.9|21713.9|0
1666129200000|2022-10-18 21:40:00|21755.8|21715.8|21755.1|21715.1|21755.8|21715.8|21752.7|21712.7|0
1666129500000|2022-10-18 21:45:00|21755.2|21715.2|21752.1|21712.1|21755.8|21715.8|21748.3|21708.3|0
1666129800000|2022-10-18 21:50:00|21752|21712|21752.7|21712.7|21752.7|21712.7|21746.5|21706.5|0
1666130100000|2022-10-18 21:55:00|21752.8|21712.8|21746.5|21706.5|21756.4|21716.4|21744|21704|0
1666130400000|2022-10-18 22:00:00|21746.6|21706.6|21735.1|21695.1|21753.3|21713.3|21723.6|21683.6|0
1666130700000|2022-10-18 22:05:00|21736.3|21696.3|21730.8|21690.8|21737.6|21697.6|21730.8|21690.8|0
1666131000000|2022-10-18 22:10:00|21732|21692|21737.6|21697.6|21737.6|21697.6|21730.8|21690.8|0
1666131300000|2022-10-18 22:15:00|21737|21697|21715.9|21675.9|21737|21697|21715.9|21675.9|0
1666131600000|2022-10-18 22:20:00|21716.5|21676.5|21723.3|21683.3|21723.3|21683.3|21711.6|21671.6|0
1666131900000|2022-10-18 22:25:00|21723.4|21683.4|21732|21692|21732|21692|21717.8|21677.8|0
1666132200000|2022-10-18 22:30:00|21730.8|21690.8|21735.7|21695.7|21740.7|21700.7|21726.4|21686.4|0
1666132500000|2022-10-18 22:35:00|21736.3|21696.3|21736.3|21696.3|21737.6|21697.6|21732|21692|0
1666132800000|2022-10-18 22:40:00|21736.4|21696.4|21750.6|21710.6|21754.9|21714.9|21736.3|21696.3|0
1666133100000|2022-10-18 22:45:00|21750.5|21710.5|21750.6|21710.6|21751.8|21711.8|21745|21705|0
1666133400000|2022-10-18 22:50:00|21751.2|21711.2|21756.2|21716.2|21760.5|21720.5|21749.4|21709.4|0
1666133700000|2022-10-18 22:55:00|21756.1|21716.1|21748|21708|21760.5|21720.5|21746.2|21706.2|0
1666134000000|2022-10-18 23:00:00|21748.1|21708.1|21756.7|21716.7|21756.7|21716.7|21744.9|21704.9|0
1666134300000|2022-10-18 23:05:00|21755.5|21715.5|21797|21757|21799.5|21759.5|21752.4|21712.4|0
1666134600000|2022-10-18 23:10:00|21796.9|21756.9|21818.7|21778.7|21820.5|21780.5|21792.6|21752.6|0
1666134900000|2022-10-18 23:15:00|21819.9|21779.9|21803.8|21763.8|21821.2|21781.2|21801.3|21761.3|0
1666135200000|2022-10-18 23:20:00|21804.4|21764.4|21809.8|21769.8|21824.4|21784.4|21803.8|21763.8|0
1666135500000|2022-10-18 23:25:00|21809.3|21769.3|21786.8|21746.8|21809.3|21769.3|21786.8|21746.8|0
1666135800000|2022-10-18 23:30:00|21786.9|21746.9|21804.2|21764.2|21806.7|21766.7|21785|21745|0
1666136100000|2022-10-18 23:35:00|21805.4|21765.4|21767.6|21727.6|21805.4|21765.4|21763.2|21723.2|0
1666136400000|2022-10-18 23:40:00|21767.5|21727.5|21755.2|21715.2|21767.6|21727.6|21746.5|21706.5|0
1666136700000|2022-10-18 23:45:00|21755.1|21715.1|21761.4|21721.4|21762.6|21722.6|21746.5|21706.5|0
1666137000000|2022-10-18 23:50:00|21761.3|21721.3|21755.2|21715.2|21769.4|21729.4|21755.2|21715.2|0
1666137300000|2022-10-18 23:55:00|21755.1|21715.1|21746.1|21706.1|21756.4|21716.4|21744.8|21704.8|0
1666137600000|2022-10-19 00:00:00|21745.9|21705.9|21757.8|21717.8|21777|21737|21733.1|21693.1|0
1666137900000|2022-10-19 00:05:00|21757.9|21717.9|21762.2|21722.2|21779.5|21739.5|21757.8|21717.8|0
1666138200000|2022-10-19 00:10:00|21763.4|21723.4|21722.9|21682.9|21763.4|21723.4|21718.4|21678.4|0
1666138500000|2022-10-19 00:15:00|21723|21683|21701.4|21661.4|21725.4|21685.4|21664.6|21624.6|0
1666138800000|2022-10-19 00:20:00|21701.3|21661.3|21707.4|21667.4|21713.5|21673.5|21685.9|21645.9|0
1666139100000|2022-10-19 00:25:00|21707.3|21667.3|21719.7|21679.7|21725.9|21685.9|21704.3|21664.3|0
1666139400000|2022-10-19 00:30:00|21719.8|21679.8|21719.4|21679.4|21732|21692|21713.2|21673.2|0
1666139700000|2022-10-19 00:35:00|21719.5|21679.5|21731.9|21691.9|21750.2|21710.2|21719.5|21679.5|0
1666140000000|2022-10-19 00:40:00|21732|21692|21745.2|21705.2|21751.4|21711.4|21731.8|21691.8|0
1666140300000|2022-10-19 00:45:00|21748.2|21708.2|21745|21705|21757.6|21717.6|21738.8|21698.8|0
1666140600000|2022-10-19 00:50:00|21745.1|21705.1|21751|21711|21751.3|21711.3|21744.9|21704.9|0
1666140900000|2022-10-19 00:55:00|21751.1|21711.1|21756.9|21716.9|21769.3|21729.3|21751|21711|0
1666141200000|2022-10-19 01:00:00|21756.8|21716.8|21750.5|21710.5|21763|21723|21744.4|21704.4|0
1666141500000|2022-10-19 01:05:00|21750.4|21710.4|21750.6|21710.6|21753.7|21713.7|21744.3|21704.3|0
1666141800000|2022-10-19 01:10:00|21750.5|21710.5|21756.6|21716.6|21756.7|21716.7|21744.4|21704.4|0
1666142100000|2022-10-19 01:15:00|21756.7|21716.7|21750.8|21710.8|21762.9|21722.9|21744.4|21704.4|0
1666142400000|2022-10-19 01:20:00|21750.9|21710.9|21747.7|21707.7|21753.9|21713.9|21738.4|21698.4|0
1666142700000|2022-10-19 01:25:00|21744.7|21704.7|21738.4|21698.4|21744.7|21704.7|21732.2|21692.2|0
1666143000000|2022-10-19 01:30:00|21738.3|21698.3|21769.1|21729.1|21769.2|21729.2|21732.4|21692.4|0
1666143300000|2022-10-19 01:35:00|21763.1|21723.1|21806.2|21766.2|21806.3|21766.3|21763|21723|0
1666143600000|2022-10-19 01:40:00|21806.1|21766.1|21787.6|21747.6|21806.1|21766.1|21784.4|21744.4|0
1666143900000|2022-10-19 01:45:00|21787.7|21747.7|21781.5|21741.5|21793.8|21753.8|21775.2|21735.2|0
1666144200000|2022-10-19 01:50:00|21781.6|21741.6|21787.6|21747.6|21793.8|21753.8|21781.2|21741.2|0
1666144500000|2022-10-19 01:55:00|21787.5|21747.5|21781.6|21741.6|21793.9|21753.9|21781.6|21741.6|0
1666144800000|2022-10-19 02:00:00|21781.7|21741.7|21775.3|21735.3|21781.7|21741.7|21775.2|21735.2|0
1666145100000|2022-10-19 02:05:00|21775.2|21735.2|21768.9|21728.9|21775.4|21735.4|21756.8|21716.8|0
1666145400000|2022-10-19 02:10:00|21762.9|21722.9|21769|21729|21772.2|21732.2|21762.8|21722.8|0
1666145700000|2022-10-19 02:15:00|21769.1|21729.1|21772|21732|21775.2|21735.2|21756.7|21716.7|0
1666146000000|2022-10-19 02:20:00|21769|21729|21762.9|21722.9|21775.1|21735.1|21762.8|21722.8|0
1666146300000|2022-10-19 02:25:00|21762.8|21722.8|21769.1|21729.1|21775.3|21735.3|21762.8|21722.8|0
1666146600000|2022-10-19 02:30:00|21769.2|21729.2|21744.3|21704.3|21775.2|21735.2|21741.2|21701.2|0
1666146900000|2022-10-19 02:35:00|21738.3|21698.3|21732.1|21692.1|21744.3|21704.3|21731.9|21691.9|0
1666147200000|2022-10-19 02:40:00|21732|21692|21732|21692|21738.2|21698.2|21719.7|21679.7|0
1666147500000|2022-10-19 02:45:00|21731.9|21691.9|21735.2|21695.2|21735.2|21695.2|21719.6|21679.6|0
1666147800000|2022-10-19 02:50:00|21738.2|21698.2|21732.3|21692.3|21744.3|21704.3|21732.2|21692.2|0
1666148100000|2022-10-19 02:55:00|21735.3|21695.3|21738.4|21698.4|21738.4|21698.4|21735.3|21695.3|0
1666148400000|2022-10-19 03:00:00|21738.3|21698.3|21732.3|21692.3|21744.6|21704.6|21732.2|21692.2|0
1666148700000|2022-10-19 03:05:00|21732.2|21692.2|21714|21674|21732.3|21692.3|21713.9|21673.9|0
1666149000000|2022-10-19 03:10:00|21713.9|21673.9|21701.6|21661.6|21720|21680|21701.6|21661.6|0
1666149300000|2022-10-19 03:15:00|21701.7|21661.7|21726.2|21686.2|21726.2|21686.2|21701.6|21661.6|0
1666149600000|2022-10-19 03:20:00|21726.1|21686.1|21726.2|21686.2|21738.4|21698.4|21726.1|21686.1|0
1666149900000|2022-10-19 03:25:00|21726.1|21686.1|21720.1|21680.1|21726.1|21686.1|21714|21674|0
1666150200000|2022-10-19 03:30:00|21720.2|21680.2|21726.3|21686.3|21729.3|21689.3|21714.1|21674.1|0
1666150500000|2022-10-19 03:35:00|21726.4|21686.4|21720.2|21680.2|21732.5|21692.5|21720.2|21680.2|0
1666150800000|2022-10-19 03:40:00|21720.3|21680.3|21720.3|21680.3|21729.4|21689.4|21720.2|21680.2|0
1666151100000|2022-10-19 03:45:00|21720.2|21680.2|21720.3|21680.3|21723.4|21683.4|21714|21674|0
1666151400000|2022-10-19 03:50:00|21726.3|21686.3|21720.3|21680.3|21726.5|21686.5|21714.1|21674.1|0
1666151700000|2022-10-19 03:55:00|21720.2|21680.2|21714.1|21674.1|21720.3|21680.3|21714.1|21674.1|0
1666152000000|2022-10-19 04:00:00|21714.2|21674.2|21720.2|21680.2|21726.3|21686.3|21714|21674|0
1666152300000|2022-10-19 04:05:00|21717.2|21677.2|21701.9|21661.9|21717.2|21677.2|21701.8|21661.8|0
1666152600000|2022-10-19 04:10:00|21702|21662|21714.2|21674.2|21714.2|21674.2|21701.9|21661.9|0
1666152900000|2022-10-19 04:15:00|21714.1|21674.1|21714.1|21674.1|21720.2|21680.2|21711.1|21671.1|0
1666153200000|2022-10-19 04:20:00|21714|21674|21707.9|21667.9|21720.2|21680.2|21707.9|21667.9|0
1666153500000|2022-10-19 04:25:00|21707.8|21667.8|21701.7|21661.7|21707.9|21667.9|21695.6|21655.6|0
1666153800000|2022-10-19 04:30:00|21701.6|21661.6|21701.7|21661.7|21701.8|21661.8|21695.6|21655.6|0
1666154100000|2022-10-19 04:35:00|21701.6|21661.6|21701.7|21661.7|21707.8|21667.8|21695.6|21655.6|0
1666154400000|2022-10-19 04:40:00|21701.6|21661.6|21701.7|21661.7|21707.8|21667.8|21701.6|21661.6|0
1666154700000|2022-10-19 04:45:00|21701.8|21661.8|21707.9|21667.9|21714|21674|21701.7|21661.7|0
1666155000000|2022-10-19 04:50:00|21713.9|21673.9|21701.7|21661.7|21713.9|21673.9|21701.6|21661.6|0
1666155300000|2022-10-19 04:55:00|21704.7|21664.7|21708|21668|21708|21668|21701.7|21661.7|0
1666155600000|2022-10-19 05:00:00|21714|21674|21732|21692|21738.1|21698.1|21708|21668|0
1666155900000|2022-10-19 05:05:00|21726|21686|21744.1|21704.1|21744.1|21704.1|21726|21686|0
1666156200000|2022-10-19 05:10:00|21744.2|21704.2|21756|21716|21768.3|21728.3|21744.1|21704.1|0
1666156500000|2022-10-19 05:15:00|21756.1|21716.1|21737.8|21697.8|21756.1|21716.1|21737.8|21697.8|0
1666156800000|2022-10-19 05:20:00|21737.7|21697.7|21737.5|21697.5|21749.8|21709.8|21737.5|21697.5|0
1666157100000|2022-10-19 05:25:00|21737.6|21697.6|21725.5|21685.5|21737.6|21697.6|21719.2|21679.2|0
1666157400000|2022-10-19 05:30:00|21725.4|21685.4|21700.7|21660.7|21725.4|21685.4|21700.7|21660.7|0
1666157700000|2022-10-19 05:35:00|21697.7|21657.7|21706.8|21666.8|21713|21673|21688.5|21648.5|0
1666158000000|2022-10-19 05:40:00|21706.9|21666.9|21719.1|21679.1|21719.1|21679.1|21700.7|21660.7|0
1666158300000|2022-10-19 05:45:00|21722.1|21682.1|21725.2|21685.2|21725.2|21685.2|21713|21673|0
1666158600000|2022-10-19 05:50:00|21725.1|21685.1|21737.3|21697.3|21743.5|21703.5|21719.1|21679.1|0
1666158900000|2022-10-19 05:55:00|21737.4|21697.4|21686.8|21646.8|21737.4|21697.4|21686.8|21646.8|0
1666159200000|2022-10-19 06:00:00|21692.8|21652.8|21656.3|21641.3|21692.8|21661.3|21648.8|21615.3|67
1666159500000|2022-10-19 06:05:00|21658.8|21643.8|21681.3|21666.3|21686.3|21671.3|21656.3|21641.3|39
1666159800000|2022-10-19 06:10:00|21678.8|21663.8|21666.3|21651.3|21688.8|21673.8|21663.8|21648.8|29
1666160100000|2022-10-19 06:15:00|21668.8|21653.8|21661.3|21646.3|21678.8|21663.8|21646.3|21631.3|46
1666160400000|2022-10-19 06:20:00|21663.8|21648.8|21643.8|21628.8|21666.3|21651.3|21638.8|21623.8|21
1666160700000|2022-10-19 06:25:00|21646.3|21631.3|21646.3|21631.3|21648.8|21633.8|21626.3|21611.3|42
1666161000000|2022-10-19 06:30:00|21648.8|21633.8|21643.8|21628.8|21658.8|21643.8|21636.3|21621.3|18
1666161300000|2022-10-19 06:35:00|21646.3|21631.3|21656.3|21641.3|21668.8|21653.8|21646.3|21631.3|16
1666161600000|2022-10-19 06:40:00|21658.8|21643.8|21641.3|21626.3|21661.3|21646.3|21623.8|21608.8|25
1666161900000|2022-10-19 06:45:00|21643.8|21628.8|21658.8|21643.8|21666.3|21651.3|21643.8|21628.8|30
1666162200000|2022-10-19 06:50:00|21663.8|21648.8|21643.8|21628.8|21663.8|21648.8|21631.3|21616.3|60
1666162500000|2022-10-19 06:55:00|21646.3|21631.3|21611.3|21596.3|21646.3|21631.3|21596.3|21581.3|100
1666162800000|2022-10-19 07:00:00|21608.8|21593.8|21613.8|21598.8|21663.8|21648.8|21608.8|21593.8|841
1666163100000|2022-10-19 07:05:00|21611.3|21596.3|21601.3|21586.3|21623.8|21608.8|21591.3|21576.3|419
1666163400000|2022-10-19 07:10:00|21603.8|21588.8|21578.8|21563.8|21638.8|21623.8|21576.3|21561.3|392
1666163700000|2022-10-19 07:15:00|21581.3|21566.3|21626.3|21611.3|21633.8|21618.8|21578.8|21563.8|242
1666164000000|2022-10-19 07:20:00|21623.8|21608.8|21578.8|21563.8|21633.8|21618.8|21573.8|21558.8|219
1666164300000|2022-10-19 07:25:00|21573.8|21558.8|21528.8|21513.8|21588.8|21573.8|21518.8|21503.8|276
1666164600000|2022-10-19 07:30:00|21526.3|21511.3|21448.8|21433.8|21528.8|21513.8|21446.3|21431.3|484
1666164900000|2022-10-19 07:35:00|21451.3|21436.3|21493.8|21478.8|21498.8|21483.8|21433.8|21418.8|366
1666165200000|2022-10-19 07:40:00|21495.2|21480.2|21522.7|21507.7|21530.2|21515.2|21490.2|21475.2|218
1666165500000|2022-10-19 07:45:00|21520.2|21505.2|21520.2|21505.2|21525.2|21510.2|21475.2|21460.2|299
1666165800000|2022-10-19 07:50:00|21525.2|21510.2|21550.2|21535.2|21560.2|21545.2|21525.2|21510.2|172
1666166100000|2022-10-19 07:55:00|21552.7|21537.7|21545.2|21530.2|21557.7|21542.7|21530.2|21515.2|87
1666166400000|2022-10-19 08:00:00|21540.2|21525.2|21520.2|21505.2|21540.2|21525.2|21510.2|21495.2|143
1666166700000|2022-10-19 08:05:00|21515.2|21500.2|21502.7|21487.7|21525.2|21510.2|21490.2|21475.2|119
1666167000000|2022-10-19 08:10:00|21505.2|21490.2|21440.2|21425.2|21510.2|21495.2|21440.2|21425.2|358
1666167300000|2022-10-19 08:15:00|21445.2|21430.2|21460.2|21445.2|21472.7|21457.7|21435.2|21420.2|223
1666167600000|2022-10-19 08:20:00|21455.2|21440.2|21445.2|21430.2|21460.2|21445.2|21435.2|21420.2|194
1666167900000|2022-10-19 08:25:00|21447.7|21432.7|21440.2|21425.2|21447.7|21432.7|21425.2|21410.2|159
1666168200000|2022-10-19 08:30:00|21437.7|21422.7|21450.2|21435.2|21467.7|21452.7|21435.2|21420.2|178
1666168500000|2022-10-19 08:35:00|21447.7|21432.7|21432.7|21417.7|21460.2|21445.2|21430.2|21415.2|209
1666168800000|2022-10-19 08:40:00|21430.2|21415.2|21455.2|21440.2|21460.2|21445.2|21430.2|21415.2|143
1666169100000|2022-10-19 08:45:00|21452.7|21437.7|21430.2|21415.2|21455.2|21440.2|21430.2|21415.2|185
1666169400000|2022-10-19 08:50:00|21427.7|21412.7|21462.7|21447.7|21465.2|21450.2|21422.7|21407.7|155
1666169700000|2022-10-19 08:55:00|21460.2|21445.2|21457.7|21442.7|21465.2|21450.2|21442.7|21427.7|47
1666170000000|2022-10-19 09:00:00|21455.2|21440.2|21475.2|21460.2|21480.2|21465.2|21450.2|21435.2|150
1666170300000|2022-10-19 09:05:00|21480.2|21465.2|21510.2|21495.2|21510.2|21495.2|21480.2|21465.2|184
1666170600000|2022-10-19 09:10:00|21515.2|21500.2|21515.2|21500.2|21525.2|21510.2|21505.2|21490.2|135
1666170900000|2022-10-19 09:15:00|21517.7|21502.7|21500.2|21485.2|21525.2|21510.2|21500.2|21485.2|52
1666171200000|2022-10-19 09:20:00|21502.7|21487.7|21495.2|21480.2|21505.2|21490.2|21485.2|21470.2|41
1666171500000|2022-10-19 09:25:00|21497.7|21482.7|21500.2|21485.2|21505.2|21490.2|21480.2|21465.2|53
1666171800000|2022-10-19 09:30:00|21505.2|21490.2|21545.2|21530.2|21550.2|21535.2|21505.2|21490.2|102
1666172100000|2022-10-19 09:35:00|21542.7|21527.7|21530.2|21515.2|21550.2|21535.2|21525.2|21510.2|91
1666172400000|2022-10-19 09:40:00|21532.7|21517.7|21545.2|21530.2|21565.2|21550.2|21530.2|21515.2|141
1666172700000|2022-10-19 09:45:00|21547.7|21532.7|21535.2|21520.2|21547.7|21532.7|21525.2|21510.2|76
1666173000000|2022-10-19 09:50:00|21537.7|21522.7|21575.2|21560.2|21580.2|21565.2|21535.2|21520.2|102
1666173300000|2022-10-19 09:55:00|21577.7|21562.7|21605.2|21590.2|21610.2|21595.2|21575.2|21560.2|194
1666173600000|2022-10-19 10:00:00|21610.2|21595.2|21575.2|21560.2|21610.2|21595.2|21565.2|21550.2|67
1666173900000|2022-10-19 10:05:00|21572.7|21557.7|21585.2|21570.2|21590.2|21575.2|21567.7|21552.7|87
1666174200000|2022-10-19 10:10:00|21580.2|21565.2|21555.2|21540.2|21595.2|21580.2|21550.2|21535.2|88
1666174500000|2022-10-19 10:15:00|21557.7|21542.7|21595.2|21580.2|21595.2|21580.2|21555.2|21540.2|101
1666174800000|2022-10-19 10:20:00|21592.7|21577.7|21580.2|21565.2|21595.2|21580.2|21565.2|21550.2|74
1666175100000|2022-10-19 10:25:00|21575.2|21560.2|21545.2|21530.2|21585.2|21570.2|21540.2|21525.2|40
1666175400000|2022-10-19 10:30:00|21547.7|21532.7|21555.2|21540.2|21562.7|21547.7|21540.2|21525.2|70
1666175700000|2022-10-19 10:35:00|21560.2|21545.2|21545.2|21530.2|21575.2|21560.2|21545.2|21530.2|35
1666176000000|2022-10-19 10:40:00|21542.7|21527.7|21520.2|21505.2|21550.2|21535.2|21510.2|21495.2|230
1666176300000|2022-10-19 10:45:00|21522.7|21507.7|21535.2|21520.2|21540.2|21525.2|21520.2|21505.2|69
1666176600000|2022-10-19 10:50:00|21537.7|21522.7|21545.2|21530.2|21550.2|21535.2|21530.2|21515.2|38
1666176900000|2022-10-19 10:55:00|21542.7|21527.7|21545.2|21530.2|21550.2|21535.2|21535.2|21520.2|58
1666177200000|2022-10-19 11:00:00|21550.2|21535.2|21567.7|21552.7|21570.2|21555.2|21535.2|21520.2|119
1666177500000|2022-10-19 11:05:00|21570.2|21555.2|21547.7|21532.7|21570.2|21555.2|21540.2|21525.2|44
1666177800000|2022-10-19 11:10:00|21545.2|21530.2|21510.2|21495.2|21545.2|21530.2|21500.2|21485.2|100
1666178100000|2022-10-19 11:15:00|21507.7|21492.7|21490.2|21475.2|21515.2|21500.2|21490.2|21475.2|103
1666178400000|2022-10-19 11:20:00|21492.7|21477.7|21505.2|21490.2|21515.2|21500.2|21485.2|21470.2|124
1666178700000|2022-10-19 11:25:00|21502.7|21487.7|21487.7|21472.7|21507.7|21492.7|21480.2|21465.2|49
1666179000000|2022-10-19 11:30:00|21485.2|21470.2|21487.7|21472.7|21495.2|21480.2|21475.2|21460.2|87
1666179300000|2022-10-19 11:35:00|21485.2|21470.2|21500.2|21485.2|21510.2|21495.2|21485.2|21470.2|58
1666179600000|2022-10-19 11:40:00|21500.3|21485.3|21497.8|21482.8|21510.3|21495.3|21495.3|21480.3|113
1666179900000|2022-10-19 11:45:00|21495.3|21480.3|21505.3|21490.3|21510.3|21495.3|21472.8|21457.8|144
1666180200000|2022-10-19 11:50:00|21510.3|21495.3|21480.3|21465.3|21510.3|21495.3|21475.3|21460.3|49
1666180500000|2022-10-19 11:55:00|21477.8|21462.8|21505.3|21490.3|21515.3|21500.3|21475.3|21460.3|41
1666180800000|2022-10-19 12:00:00|21507.8|21492.8|21480.3|21465.3|21520.3|21505.3|21480.3|21465.3|171
1666181100000|2022-10-19 12:05:00|21482.8|21467.8|21465.3|21450.3|21495.3|21480.3|21450.3|21435.3|153
1666181400000|2022-10-19 12:10:00|21467.8|21452.8|21500.3|21485.3|21502.8|21487.8|21465.3|21450.3|60
1666181700000|2022-10-19 12:15:00|21502.8|21487.8|21510.3|21495.3|21517.8|21502.8|21495.3|21480.3|67
1666182000000|2022-10-19 12:20:00|21507.8|21492.8|21505.3|21490.3|21507.8|21492.8|21490.3|21475.3|81
1666182300000|2022-10-19 12:25:00|21500.3|21485.3|21492.8|21477.8|21510.3|21495.3|21477.8|21462.8|67
1666182600000|2022-10-19 12:30:00|21490.3|21475.3|21460.3|21445.3|21490.3|21475.3|21435.3|21420.3|166
1666182900000|2022-10-19 12:35:00|21462.8|21447.8|21455.3|21440.3|21475.3|21460.3|21450.3|21435.3|72
1666183200000|2022-10-19 12:40:00|21452.8|21437.8|21437.8|21422.8|21475.3|21460.3|21437.8|21422.8|64
1666183500000|2022-10-19 12:45:00|21435.3|21420.3|21455.3|21440.3|21455.3|21440.3|21435.3|21420.3|87
1666183800000|2022-10-19 12:50:00|21460.3|21445.3|21460.3|21445.3|21480.3|21465.3|21460.3|21445.3|91
1666184100000|2022-10-19 12:55:00|21465.3|21450.3|21475.3|21460.3|21480.3|21465.3|21455.3|21440.3|60
1666184400000|2022-10-19 13:00:00|21477.8|21462.8|21460.3|21445.3|21480.3|21465.3|21455.3|21440.3|60
1666184700000|2022-10-19 13:05:00|21462.8|21447.8|21450.3|21435.3|21480.3|21465.3|21445.3|21430.3|45
1666185000000|2022-10-19 13:10:00|21447.8|21432.8|21460.3|21445.3|21470.3|21455.3|21440.3|21425.3|93
1666185300000|2022-10-19 13:15:00|21455.3|21440.3|21465.3|21450.3|21470.3|21455.3|21445.3|21430.3|71
1666185600000|2022-10-19 13:20:00|21460.3|21445.3|21470.3|21455.3|21475.3|21460.3|21450.3|21435.3|38
1666185900000|2022-10-19 13:25:00|21472.8|21457.8|21477.8|21462.8|21480.3|21465.3|21460.3|21445.3|69
1666186200000|2022-10-19 13:30:00|21475.3|21460.3|21530.3|21515.3|21540.3|21525.3|21470.3|21455.3|234
1666186500000|2022-10-19 13:35:00|21532.8|21517.8|21507.8|21492.8|21540.3|21525.3|21505.3|21490.3|81
1666186800000|2022-10-19 13:40:00|21505.3|21490.3|21465.3|21450.3|21517.8|21502.8|21450.3|21435.3|119
1666187100000|2022-10-19 13:45:00|21460.3|21445.3|21407.8|21392.8|21465.3|21450.3|21400.3|21385.3|221
1666187400000|2022-10-19 13:50:00|21405.3|21390.3|21455.3|21440.3|21465.3|21450.3|21402.8|21387.8|136
1666187700000|2022-10-19 13:55:00|21452.8|21437.8|21450.3|21435.3|21470.3|21455.3|21442.8|21427.8|88
1666188000000|2022-10-19 14:00:00|21447.8|21432.8|21480.3|21465.3|21480.3|21465.3|21432.8|21417.8|103
1666188300000|2022-10-19 14:05:00|21477.8|21462.8|21480.3|21465.3|21500.3|21485.3|21472.8|21457.8|240
1666188600000|2022-10-19 14:10:00|21479.9|21464.9|21499.9|21484.9|21504.9|21489.9|21444.9|21429.9|100
1666188900000|2022-10-19 14:15:00|21502.4|21487.4|21507.4|21492.4|21519.9|21504.9|21489.9|21474.9|129
1666189200000|2022-10-19 14:20:00|21509.9|21494.9|21542.4|21527.4|21544.9|21529.9|21502.4|21487.4|140
1666189500000|2022-10-19 14:25:00|21544.9|21529.9|21534.9|21519.9|21549.9|21534.9|21519.9|21504.9|151
1666189800000|2022-10-19 14:30:00|21537.4|21522.4|21497.4|21482.4|21544.9|21529.9|21494.9|21479.9|124
1666190100000|2022-10-19 14:35:00|21494.9|21479.9|21519.9|21504.9|21519.9|21504.9|21494.9|21479.9|77
1666190400000|2022-10-19 14:40:00|21522.4|21507.4|21494.9|21479.9|21522.4|21507.4|21489.9|21474.9|55
1666190700000|2022-10-19 14:45:00|21497.4|21482.4|21494.9|21479.9|21517.4|21502.4|21489.9|21474.9|67
1666191000000|2022-10-19 14:50:00|21497.4|21482.4|21484.9|21469.9|21499.9|21484.9|21474.9|21459.9|82
1666191300000|2022-10-19 14:55:00|21482.4|21467.4|21484.9|21469.9|21487.4|21472.4|21469.9|21454.9|118
1666191600000|2022-10-19 15:00:00|21479.9|21464.9|21469.9|21454.9|21494.9|21479.9|21467.4|21452.4|98
1666191900000|2022-10-19 15:05:00|21472.4|21457.4|21499.9|21484.9|21504.9|21489.9|21469.9|21454.9|93
1666192200000|2022-10-19 15:10:00|21497.4|21482.4|21514.9|21499.9|21524.9|21509.9|21494.9|21479.9|117
1666192500000|2022-10-19 15:15:00|21512.4|21497.4|21512.4|21497.4|21519.9|21504.9|21504.9|21489.9|107
1666192800000|2022-10-19 15:20:00|21514.9|21499.9|21494.9|21479.9|21522.4|21507.4|21494.9|21479.9|99
1666193100000|2022-10-19 15:25:00|21489.9|21474.9|21492.4|21477.4|21499.9|21484.9|21474.9|21459.9|181
1666193400000|2022-10-19 15:30:00|21489.9|21474.9|21487.4|21472.4|21499.9|21484.9|21467.4|21452.4|338
1666193700000|2022-10-19 15:35:00|21484.9|21469.9|21492.4|21477.4|21492.4|21477.4|21452.4|21437.4|212
1666194000000|2022-10-19 15:40:00|21494.9|21479.9|21489.9|21474.9|21497.4|21482.4|21479.9|21464.9|96
1666194300000|2022-10-19 15:45:00|21492.4|21477.4|21509.9|21494.9|21522.4|21507.4|21492.4|21477.4|59
1666194600000|2022-10-19 15:50:00|21512.4|21492.4|21527.4|21507.4|21532.4|21512.4|21502.4|21482.4|86
1666194900000|2022-10-19 15:55:00|21532.4|21512.4|21517.4|21497.4|21532.4|21512.4|21517.4|21492.4|49
1666195200000|2022-10-19 16:00:00|21522.4|21492.4|21492.4|21472.4|21522.4|21497.4|21492.4|21467.4|37
1666195500000|2022-10-19 16:05:00|21497.4|21467.4|21477.4|21457.4|21497.4|21477.4|21472.4|21452.4|22
1666195800000|2022-10-19 16:10:00|21472.4|21452.4|21482.4|21462.4|21492.4|21472.4|21472.4|21452.4|16
1666196100000|2022-10-19 16:15:00|21487.4|21467.4|21497.4|21477.4|21497.4|21477.4|21477.4|21457.4|30
1666196400000|2022-10-19 16:20:00|21492.4|21472.4|21482.4|21457.4|21497.4|21477.4|21477.4|21457.4|21
1666196700000|2022-10-19 16:25:00|21477.4|21462.4|21467.4|21447.4|21482.4|21462.4|21457.4|21437.4|87
1666197000000|2022-10-19 16:30:00|21462.4|21442.4|21482.4|21462.4|21487.4|21462.4|21462.4|21442.4|34
1666197300000|2022-10-19 16:35:00|21487.4|21457.4|21472.4|21452.4|21492.4|21472.4|21467.4|21447.4|18
1666197600000|2022-10-19 16:40:00|21467.4|21447.4|21422.4|21397.4|21472.4|21452.4|21417.4|21397.4|94
1666197900000|2022-10-19 16:45:00|21417.4|21402.4|21412.4|21387.4|21422.4|21402.4|21402.4|21382.4|33
1666198200000|2022-10-19 16:50:00|21417.4|21392.4|21412.4|21387.4|21432.4|21412.4|21407.4|21387.4|68
1666198500000|2022-10-19 16:55:00|21407.4|21392.4|21412.4|21387.4|21417.4|21392.4|21402.4|21382.4|10
1666198800000|2022-10-19 17:00:00|21407.4|21382.4|21362.4|21337.4|21422.4|21397.4|21357.4|21337.4|66
1666199100000|2022-10-19 17:05:00|21357.4|21342.4|21387.4|21362.4|21387.4|21367.4|21357.4|21332.4|33
1666199400000|2022-10-19 17:10:00|21382.4|21367.4|21392.4|21367.4|21397.4|21377.4|21382.4|21357.4|25
1666199700000|2022-10-19 17:15:00|21387.4|21372.4|21382.4|21357.4|21402.4|21377.4|21372.4|21347.4|34
1666200000000|2022-10-19 17:20:00|21387.4|21362.4|21397.4|21372.4|21402.4|21377.4|21387.4|21357.4|12
1666200300000|2022-10-19 17:25:00|21392.4|21377.4|21407.4|21387.4|21422.4|21397.4|21392.4|21372.4|84
1666200600000|2022-10-19 17:30:00|21402.4|21382.4|21407.4|21382.4|21422.4|21397.4|21402.4|21382.4|18
1666200900000|2022-10-19 17:35:00|21412.4|21387.4|21392.4|21372.4|21412.4|21392.4|21387.4|21367.4|9
1666201200000|2022-10-19 17:40:00|21397.4|21367.4|21412.4|21387.4|21412.4|21387.4|21382.4|21362.4|13
1666201500000|2022-10-19 17:45:00|21407.4|21392.4|21402.4|21377.4|21417.4|21397.4|21397.4|21377.4|11
1666201800000|2022-10-19 17:50:00|21397.4|21382.4|21407.4|21387.4|21407.4|21387.4|21387.4|21367.4|51
1666202100000|2022-10-19 17:55:00|21412.4|21392.4|21407.4|21387.4|21412.4|21392.4|21392.4|21372.4|33
1666202400000|2022-10-19 18:00:00|21402.4|21382.4|21432.4|21407.4|21437.4|21417.4|21397.4|21377.4|48
1666202700000|2022-10-19 18:05:00|21437.4|21412.4|21442.4|21417.4|21452.4|21432.4|21422.4|21402.4|41
1666203000000|2022-10-19 18:10:00|21437.4|21422.4|21447.4|21427.4|21447.4|21427.4|21432.4|21407.4|47
1666203300000|2022-10-19 18:15:00|21442.4|21422.4|21442.4|21417.4|21462.4|21442.4|21442.4|21417.4|44
1666203600000|2022-10-19 18:20:00|21437.4|21422.4|21442.4|21422.4|21447.4|21422.4|21432.4|21412.4|15
1666203900000|2022-10-19 18:25:00|21447.4|21427.4|21452.4|21437.4|21457.4|21437.4|21442.4|21422.4|15
1666204200000|2022-10-19 18:30:00|21449.9|21434.9|21449.9|21434.9|21454.9|21439.9|21439.9|21424.9|9
1666204500000|2022-10-19 18:35:00|21447.4|21432.4|21437.4|21422.4|21449.9|21434.9|21434.9|21419.9|9
1666204800000|2022-10-19 18:40:00|21439.9|21424.9|21429.9|21414.9|21447.4|21432.4|21424.9|21409.9|16
1666205100000|2022-10-19 18:45:00|21432.4|21417.4|21407.4|21392.4|21434.9|21419.9|21404.9|21389.9|72
1666205400000|2022-10-19 18:50:00|21404.9|21389.9|21412.4|21397.4|21412.4|21397.4|21404.9|21389.9|13
1666205700000|2022-10-19 18:55:00|21409.9|21394.9|21414.9|21399.9|21417.4|21402.4|21404.9|21389.9|22
1666206000000|2022-10-19 19:00:00|21417.4|21402.4|21417.4|21402.4|21437.4|21422.4|21407.4|21392.4|5
1666206300000|2022-10-19 19:05:00|21419.9|21404.9|21432.4|21417.4|21434.9|21419.9|21412.4|21397.4|14
1666206600000|2022-10-19 19:10:00|21434.9|21419.9|21437.4|21422.4|21447.4|21432.4|21427.4|21412.4|17
1666206900000|2022-10-19 19:15:00|21434.9|21419.9|21457.4|21442.4|21464.9|21449.9|21432.4|21417.4|12
1666207200000|2022-10-19 19:20:00|21459.9|21444.9|21444.9|21429.9|21467.4|21452.4|21442.4|21427.4|29
1666207500000|2022-10-19 19:25:00|21442.4|21427.4|21439.9|21424.9|21452.4|21437.4|21429.9|21414.9|22
1666207800000|2022-10-19 19:30:00|21437.4|21422.4|21442.4|21427.4|21442.4|21427.4|21424.9|21409.9|18
1666208100000|2022-10-19 19:35:00|21439.9|21424.9|21437.4|21422.4|21447.4|21432.4|21432.4|21417.4|7
1666208400000|2022-10-19 19:40:00|21439.9|21424.9|21442.4|21427.4|21457.4|21442.4|21434.9|21419.9|3
1666208700000|2022-10-19 19:45:00|21444.9|21429.9|21442.4|21427.4|21452.4|21437.4|21424.9|21409.9|13
1666209000000|2022-10-19 19:50:00|21439.9|21424.9|21474.9|21459.9|21474.9|21459.9|21437.4|21422.4|37
1666209300000|2022-10-19 19:55:00|21477.4|21462.4|21479.9|21464.9|21482.4|21467.4|21462.4|21447.4|20
1666209600000|2022-10-19 20:00:00|21483.2|21443.2|21524.3|21484.3|21531.1|21491.1|21476.9|21436.9|0
1666209900000|2022-10-19 20:05:00|21524.9|21484.9|21479.5|21439.5|21545.5|21505.5|21458.6|21418.6|0
1666210200000|2022-10-19 20:10:00|21478.3|21438.3|21489.9|21449.9|21496.8|21456.8|21475.2|21435.2|0
1666210500000|2022-10-19 20:15:00|21489.3|21449.3|21485|21445|21489.9|21449.9|21468.3|21428.3|0
1666210800000|2022-10-19 20:20:00|21484.9|21444.9|21475.1|21435.1|21486.8|21446.8|21473.9|21433.9|0
1666211100000|2022-10-19 20:25:00|21475.7|21435.7|21488|21448|21488|21448|21472.6|21432.6|0
1666211400000|2022-10-19 20:30:00|21486.8|21446.8|21506.5|21466.5|21515.8|21475.8|21486.8|21446.8|0
1666211700000|2022-10-19 20:35:00|21505.3|21465.3|21505.3|21465.3|21515.2|21475.2|21502.2|21462.2|0
1666212000000|2022-10-19 20:40:00|21504.1|21464.1|21494.2|21454.2|21506.5|21466.5|21492.4|21452.4|0
1666212300000|2022-10-19 20:45:00|21493.6|21453.6|21503.5|21463.5|21507.2|21467.2|21493.6|21453.6|0
1666212600000|2022-10-19 20:50:00|21504.1|21464.1|21494.2|21454.2|21506.5|21466.5|21492.4|21452.4|0
1666212900000|2022-10-19 20:55:00|21495.4|21455.4|21499.8|21459.8|21504.1|21464.1|21495.4|21455.4|0
1666213200000|2022-10-19 21:00:00|21501|21461|21497.3|21457.3|21501|21461|21497.3|21457.3|0
1666213500000|2022-10-19 21:05:00|21496.7|21456.7|21497.3|21457.3|21498.5|21458.5|21495.4|21455.4|0
1666213800000|2022-10-19 21:10:00|21496.7|21456.7|21495.4|21455.4|21496.7|21456.7|21494.2|21454.2|0
1666214100000|2022-10-19 21:15:00|21495.5|21455.5|21492.4|21452.4|21496.1|21456.1|21489.9|21449.9|0
1666214400000|2022-10-19 21:20:00|21492.3|21452.3|21490.5|21450.5|21492.4|21452.4|21489.9|21449.9|0
1666214700000|2022-10-19 21:25:00|21489.9|21449.9|21489.9|21449.9|21490.5|21450.5|21487.4|21447.4|0
1666215000000|2022-10-19 21:30:00|21489.8|21449.8|21494.8|21454.8|21495.5|21455.5|21487.4|21447.4|0
1666215300000|2022-10-19 21:35:00|21494.9|21454.9|21493.6|21453.6|21497.9|21457.9|21491.1|21451.1|0
1666215600000|2022-10-19 21:40:00|21495.4|21455.4|21495.5|21455.5|21497.9|21457.9|21494.2|21454.2|0
1666215900000|2022-10-19 21:45:00|21496.7|21456.7|21493.6|21453.6|21497.9|21457.9|21493.6|21453.6|0
1666216200000|2022-10-19 21:50:00|21493.5|21453.5|21489.3|21449.3|21493.5|21453.5|21488.7|21448.7|0
1666216500000|2022-10-19 21:55:00|21489.9|21449.9|21489.9|21449.9|21491.1|21451.1|21488.7|21448.7|0
1666216800000|2022-10-19 22:00:00|21489.8|21449.8|21481.3|21441.3|21493|21453|21468.9|21428.9|0
1666217100000|2022-10-19 22:05:00|21482.5|21442.5|21476.9|21436.9|21486.2|21446.2|21468.3|21428.3|0
1666217400000|2022-10-19 22:10:00|21477|21437|21490.5|21450.5|21492.4|21452.4|21477|21437|0
1666217700000|2022-10-19 22:15:00|21491.1|21451.1|21497.9|21457.9|21499.8|21459.8|21489.9|21449.9|0
1666218000000|2022-10-19 22:20:00|21498.5|21458.5|21494.8|21454.8|21499.1|21459.1|21488|21448|0
1666218300000|2022-10-19 22:25:00|21495.4|21455.4|21494.8|21454.8|21497.9|21457.9|21486.2|21446.2|0
1666218600000|2022-10-19 22:30:00|21495.4|21455.4|21491.1|21451.1|21499.8|21459.8|21489.9|21449.9|0
1666218900000|2022-10-19 22:35:00|21490.5|21450.5|21479.4|21439.4|21493.6|21453.6|21478.2|21438.2|0
1666219200000|2022-10-19 22:40:00|21480|21440|21473.9|21433.9|21480|21440|21471.4|21431.4|0
1666219500000|2022-10-19 22:45:00|21473.8|21433.8|21462.1|21422.1|21473.8|21433.8|21462.1|21422.1|0
1666219800000|2022-10-19 22:50:00|21461.5|21421.5|21449.8|21409.8|21463.4|21423.4|21448|21408|0
1666220100000|2022-10-19 22:55:00|21449.2|21409.2|21449.2|21409.2|21449.8|21409.8|21440.6|21400.6|0
1666220400000|2022-10-19 23:00:00|21449.1|21409.1|21436.3|21396.3|21452.3|21412.3|21436.2|21396.2|0
1666220700000|2022-10-19 23:05:00|21436.2|21396.2|21443.6|21403.6|21444.9|21404.9|21433.8|21393.8|0
1666221000000|2022-10-19 23:10:00|21442.4|21402.4|21441.2|21401.2|21448|21408|21439.9|21399.9|0
1666221300000|2022-10-19 23:15:00|21441.8|21401.8|21431.9|21391.9|21442.4|21402.4|21426.4|21386.4|0
1666221600000|2022-10-19 23:20:00|21431.3|21391.3|21439.3|21399.3|21439.3|21399.3|21427.6|21387.6|0
1666221900000|2022-10-19 23:25:00|21438.1|21398.1|21428.2|21388.2|21440.6|21400.6|21427.6|21387.6|0
1666222200000|2022-10-19 23:30:00|21427.6|21387.6|21427.6|21387.6|21429.5|21389.5|21423.9|21383.9|0
1666222500000|2022-10-19 23:35:00|21427|21387|21427.6|21387.6|21430.7|21390.7|21423.9|21383.9|0
1666222800000|2022-10-19 23:40:00|21428.2|21388.2|21430.7|21390.7|21432.5|21392.5|21426.4|21386.4|0
1666223100000|2022-10-19 23:45:00|21429.5|21389.5|21425.1|21385.1|21431.9|21391.9|21425.1|21385.1|0
1666223400000|2022-10-19 23:50:00|21425.2|21385.2|21436.9|21396.9|21439.3|21399.3|21425.1|21385.1|0
1666223700000|2022-10-19 23:55:00|21436.8|21396.8|21441.8|21401.8|21444.9|21404.9|21436.3|21396.3|0
1666224000000|2022-10-20 00:00:00|21441.2|21401.2|21435|21395|21451|21411|21435|21395|0
1666224300000|2022-10-20 00:05:00|21434.9|21394.9|21443.6|21403.6|21445.5|21405.5|21428.2|21388.2|0
1666224600000|2022-10-20 00:10:00|21443.7|21403.7|21466.5|21426.5|21469.5|21429.5|21440.6|21400.6|0
1666224900000|2022-10-20 00:15:00|21466.4|21426.4|21457.2|21417.2|21475.4|21435.4|21457.2|21417.2|0
1666225200000|2022-10-20 00:20:00|21457.3|21417.3|21448.2|21408.2|21457.4|21417.4|21445.1|21405.1|0
1666225500000|2022-10-20 00:25:00|21451.2|21411.2|21445.1|21405.1|21451.2|21411.2|21442|21402|0
1666225800000|2022-10-20 00:30:00|21451.1|21411.1|21432.8|21392.8|21469.6|21429.6|21432.7|21392.7|0
1666226100000|2022-10-20 00:35:00|21426.8|21386.8|21432.7|21392.7|21438.9|21398.9|21426.8|21386.8|0
1666226400000|2022-10-20 00:40:00|21432.8|21392.8|21395.8|21355.8|21438.8|21398.8|21383.4|21343.4|0
1666226700000|2022-10-20 00:45:00|21392.8|21352.8|21389.9|21349.9|21402.1|21362.1|21383.7|21343.7|0
1666227000000|2022-10-20 00:50:00|21390|21350|21402.2|21362.2|21408.4|21368.4|21390|21350|0
1666227300000|2022-10-20 00:55:00|21402.1|21362.1|21408.1|21368.1|21408.2|21368.2|21389.9|21349.9|0
1666227600000|2022-10-20 01:00:00|21402.1|21362.1|21402|21362|21408.1|21368.1|21389.7|21349.7|0
1666227900000|2022-10-20 01:05:00|21402.1|21362.1|21395.9|21355.9|21402.1|21362.1|21389.7|21349.7|0
1666228200000|2022-10-20 01:10:00|21395.8|21355.8|21377.3|21337.3|21395.9|21355.9|21365|21325|0
1666228500000|2022-10-20 01:15:00|21377.2|21337.2|21383.6|21343.6|21389.7|21349.7|21359.1|21319.1|0
1666228800000|2022-10-20 01:20:00|21383.5|21343.5|21365.3|21325.3|21383.6|21343.6|21359.1|21319.1|0
1666229100000|2022-10-20 01:25:00|21365.4|21325.4|21374.4|21334.4|21377.5|21337.5|21358.9|21318.9|0
1666229400000|2022-10-20 01:30:00|21377.3|21337.3|21359|21319|21377.3|21337.3|21346.6|21306.6|0
1666229700000|2022-10-20 01:35:00|21359.1|21319.1|21365.3|21325.3|21371.4|21331.4|21353|21313|0
1666230000000|2022-10-20 01:40:00|21365.4|21325.4|21371.6|21331.6|21377.7|21337.7|21365.3|21325.3|0
1666230300000|2022-10-20 01:45:00|21371.5|21331.5|21377.7|21337.7|21377.8|21337.8|21365.5|21325.5|0
1666230600000|2022-10-20 01:50:00|21377.8|21337.8|21371.7|21331.7|21383.9|21343.9|21365.6|21325.6|0
1666230900000|2022-10-20 01:55:00|21371.8|21331.8|21365.5|21325.5|21377.8|21337.8|21359.4|21319.4|0
1666231200000|2022-10-20 02:00:00|21365.7|21325.7|21359.4|21319.4|21371.7|21331.7|21353.3|21313.3|0
1666231500000|2022-10-20 02:05:00|21359.5|21319.5|21365.7|21325.7|21365.7|21325.7|21353.4|21313.4|0
1666231800000|2022-10-20 02:10:00|21365.6|21325.6|21359.4|21319.4|21371.8|21331.8|21356.4|21316.4|0
1666232100000|2022-10-20 02:15:00|21359.5|21319.5|21377.8|21337.8|21377.9|21337.9|21353.4|21313.4|0
1666232400000|2022-10-20 02:20:00|21374.8|21334.8|21371.7|21331.7|21377.9|21337.9|21365.6|21325.6|0
1666232700000|2022-10-20 02:25:00|21368.7|21328.7|21377.9|21337.9|21383.9|21343.9|21365.6|21325.6|0
1666233000000|2022-10-20 02:30:00|21377.8|21337.8|21384.1|21344.1|21390.1|21350.1|21371.7|21331.7|0
1666233300000|2022-10-20 02:35:00|21384|21344|21380.8|21340.8|21390.1|21350.1|21377.8|21337.8|0
1666233600000|2022-10-20 02:40:00|21377.9|21337.9|21384|21344|21396.4|21356.4|21377.8|21337.8|0
1666233900000|2022-10-20 02:45:00|21384.1|21344.1|21389.9|21349.9|21390.1|21350.1|21377.8|21337.8|0
1666234200000|2022-10-20 02:50:00|21390|21350|21390|21350|21402.1|21362.1|21389.9|21349.9|0
1666234500000|2022-10-20 02:55:00|21390.1|21350.1|21394.8|21354.8|21401.8|21361.8|21390|21350|0
1666234800000|2022-10-20 03:00:00|21394.9|21354.9|21382.5|21342.5|21404|21364|21382.5|21342.5|0
1666235100000|2022-10-20 03:05:00|21382.6|21342.6|21370.3|21330.3|21388.6|21348.6|21370.2|21330.2|0
1666235400000|2022-10-20 03:10:00|21367.3|21327.3|21364.3|21324.3|21373.5|21333.5|21364.2|21324.2|0
1666235700000|2022-10-20 03:15:00|21367.3|21327.3|21364.4|21324.4|21376.5|21336.5|21364.3|21324.3|0
1666236000000|2022-10-20 03:20:00|21367.4|21327.4|21370.5|21330.5|21376.5|21336.5|21364.4|21324.4|0
1666236300000|2022-10-20 03:25:00|21370.4|21330.4|21370.3|21330.3|21370.4|21330.4|21364.2|21324.2|0
1666236600000|2022-10-20 03:30:00|21367.3|21327.3|21357.9|21317.9|21370.3|21330.3|21357.9|21317.9|0
1666236900000|2022-10-20 03:35:00|21354.9|21314.9|21338.9|21298.9|21358|21318|21338.9|21298.9|0
1666237200000|2022-10-20 03:40:00|21341.9|21301.9|21351.1|21311.1|21351.2|21311.2|21341.9|21301.9|0
1666237500000|2022-10-20 03:45:00|21351.2|21311.2|21357.2|21317.2|21357.2|21317.2|21345|21305|0
1666237800000|2022-10-20 03:50:00|21357.3|21317.3|21357.4|21317.4|21363.3|21323.3|21357.2|21317.2|0
1666238100000|2022-10-20 03:55:00|21357.3|21317.3|21357.6|21317.6|21363.7|21323.7|21357.3|21317.3|0
1666238400000|2022-10-20 04:00:00|21357.5|21317.5|21351.4|21311.4|21363.6|21323.6|21351.4|21311.4|0
1666238700000|2022-10-20 04:05:00|21354.4|21314.4|21351.5|21311.5|21357.5|21317.5|21351.3|21311.3|0
1666239000000|2022-10-20 04:10:00|21351.4|21311.4|21351.5|21311.5|21351.5|21311.5|21345.2|21305.2|0
1666239300000|2022-10-20 04:15:00|21351.6|21311.6|21438.7|21398.7|21463.1|21423.1|21351.5|21311.5|0
1666239600000|2022-10-20 04:20:00|21438.6|21398.6|21432.9|21392.9|21444.7|21404.7|21401.8|21361.8|0
1666239900000|2022-10-20 04:25:00|21433|21393|21414.1|21374.1|21433|21393|21408.1|21368.1|0
1666240200000|2022-10-20 04:30:00|21411.1|21371.1|21395.8|21355.8|21414.2|21374.2|21389.7|21349.7|0
1666240500000|2022-10-20 04:35:00|21395.7|21355.7|21395.7|21355.7|21405|21365|21395.7|21355.7|0
1666240800000|2022-10-20 04:40:00|21395.6|21355.6|21389.7|21349.7|21395.7|21355.7|21389.4|21349.4|0
1666241100000|2022-10-20 04:45:00|21395.6|21355.6|21414.1|21374.1|21414.1|21374.1|21389.6|21349.6|0
1666241400000|2022-10-20 04:50:00|21414.2|21374.2|21438.7|21398.7|21444.9|21404.9|21413.9|21373.9|0
1666241700000|2022-10-20 04:55:00|21441.7|21401.7|21444.7|21404.7|21444.9|21404.9|21432.5|21392.5|0
1666242000000|2022-10-20 05:00:00|21441.7|21401.7|21417.2|21377.2|21456.9|21416.9|21414.1|21374.1|0
1666242300000|2022-10-20 05:05:00|21420.1|21380.1|21466|21426|21469|21429|21414.1|21374.1|0
1666242600000|2022-10-20 05:10:00|21463|21423|21524.7|21484.7|21537|21497|21462.9|21422.9|0
1666242900000|2022-10-20 05:15:00|21524.6|21484.6|21506.2|21466.2|21524.7|21484.7|21503.3|21463.3|0
1666243200000|2022-10-20 05:20:00|21506.3|21466.3|21505.9|21465.9|21530.7|21490.7|21496.9|21456.9|0
1666243500000|2022-10-20 05:25:00|21506|21466|21505.8|21465.8|21506|21466|21493.7|21453.7|0
1666243800000|2022-10-20 05:30:00|21505.9|21465.9|21487.7|21447.7|21509|21469|21487.5|21447.5|0
1666244100000|2022-10-20 05:35:00|21493.6|21453.6|21481.4|21441.4|21499.8|21459.8|21481.4|21441.4|0
1666244400000|2022-10-20 05:40:00|21484.4|21444.4|21490.6|21450.6|21505.7|21465.7|21481.4|21441.4|0
1666244700000|2022-10-20 05:45:00|21487.6|21447.6|21472.3|21432.3|21490.6|21450.6|21469.2|21429.2|0
1666245000000|2022-10-20 05:50:00|21472.2|21432.2|21472.3|21432.3|21478.3|21438.3|21463|21423|0
1666245300000|2022-10-20 05:55:00|21475.3|21435.3|21472.2|21432.2|21478.4|21438.4|21460.1|21420.1|0
1666245600000|2022-10-20 06:00:00|21472.4|21432.4|21449.9|21434.9|21478.4|21439.9|21432.4|21408|44
1666245900000|2022-10-20 06:05:00|21447.4|21432.4|21469.9|21454.9|21472.4|21457.4|21447.4|21432.4|35
1666246200000|2022-10-20 06:10:00|21467.4|21452.4|21449.9|21434.9|21472.4|21457.4|21442.4|21427.4|69
1666246500000|2022-10-20 06:15:00|21447.4|21432.4|21437.4|21422.4|21449.9|21434.9|21424.9|21409.9|35
1666246800000|2022-10-20 06:20:00|21434.9|21419.9|21414.9|21399.9|21444.9|21429.9|21407.4|21392.4|14
1666247100000|2022-10-20 06:25:00|21412.4|21397.4|21417.4|21402.4|21432.4|21417.4|21409.9|21394.9|37
1666247400000|2022-10-20 06:30:00|21414.9|21399.9|21397.4|21382.4|21419.9|21404.9|21394.9|21379.9|24
1666247700000|2022-10-20 06:35:00|21399.9|21384.9|21389.9|21374.9|21404.9|21389.9|21382.4|21367.4|24
1666248000000|2022-10-20 06:40:00|21392.4|21377.4|21412.4|21397.4|21417.4|21402.4|21392.4|21377.4|17
1666248300000|2022-10-20 06:45:00|21409.9|21394.9|21429.9|21414.9|21429.9|21414.9|21402.4|21387.4|11
1666248600000|2022-10-20 06:50:00|21432.4|21417.4|21442.4|21427.4|21444.9|21429.9|21424.9|21409.9|16
1666248900000|2022-10-20 06:55:00|21439.9|21424.9|21454.9|21439.9|21464.9|21449.9|21439.9|21424.9|85
1666249200000|2022-10-20 07:00:00|21449.9|21434.9|21434.9|21419.9|21504.9|21489.9|21429.9|21414.9|696
1666249500000|2022-10-20 07:05:00|21437.4|21422.4|21434.9|21419.9|21477.4|21462.4|21404.9|21389.9|407
1666249800000|2022-10-20 07:10:00|21432.4|21417.4|21434.9|21419.9|21444.9|21429.9|21394.9|21379.9|358
1666250100000|2022-10-20 07:15:00|21439.9|21424.9|21457.4|21442.4|21469.9|21454.9|21429.9|21414.9|251
1666250400000|2022-10-20 07:20:00|21459.9|21444.9|21504.9|21489.9|21509.9|21494.9|21459.9|21444.9|233
1666250700000|2022-10-20 07:25:00|21514.9|21499.9|21487.4|21472.4|21522.4|21507.4|21484.9|21469.9|272
1666251000000|2022-10-20 07:30:00|21484.9|21469.9|21499.9|21484.9|21507.4|21492.4|21459.9|21444.9|211
1666251300000|2022-10-20 07:35:00|21502.4|21487.4|21439.9|21424.9|21504.9|21489.9|21437.4|21422.4|283
1666251600000|2022-10-20 07:40:00|21443.2|21428.2|21473.2|21458.2|21483.2|21468.2|21443.2|21428.2|214
1666251900000|2022-10-20 07:45:00|21470.7|21455.7|21443.2|21428.2|21488.2|21473.2|21443.2|21428.2|186
1666252200000|2022-10-20 07:50:00|21445.7|21430.7|21468.2|21453.2|21485.7|21470.7|21443.2|21428.2|188
1666252500000|2022-10-20 07:55:00|21460.7|21445.7|21485.7|21470.7|21488.2|21473.2|21453.2|21438.2|152
1666252800000|2022-10-20 08:00:00|21488.2|21473.2|21478.2|21463.2|21493.2|21478.2|21453.2|21438.2|161
1666253100000|2022-10-20 08:05:00|21483.2|21468.2|21498.2|21483.2|21523.2|21508.2|21478.2|21463.2|203
1666253400000|2022-10-20 08:10:00|21495.7|21480.7|21448.2|21433.2|21498.2|21483.2|21445.7|21430.7|333
1666253700000|2022-10-20 08:15:00|21453.2|21438.2|21478.2|21463.2|21480.7|21465.7|21453.2|21438.2|127
1666254000000|2022-10-20 08:20:00|21473.2|21458.2|21460.7|21445.7|21475.7|21460.7|21453.2|21438.2|237
1666254300000|2022-10-20 08:25:00|21463.2|21448.2|21453.2|21438.2|21463.2|21448.2|21443.2|21428.2|80
1666254600000|2022-10-20 08:30:00|21450.7|21435.7|21478.2|21463.2|21483.2|21468.2|21443.2|21428.2|118
1666254900000|2022-10-20 08:35:00|21483.2|21468.2|21513.2|21498.2|21513.2|21498.2|21478.2|21463.2|102
1666255200000|2022-10-20 08:40:00|21510.7|21495.7|21523.2|21508.2|21523.2|21508.2|21503.2|21488.2|170
1666255500000|2022-10-20 08:45:00|21518.2|21503.2|21503.2|21488.2|21520.7|21505.7|21498.2|21483.2|203
1666255800000|2022-10-20 08:50:00|21505.7|21490.7|21478.2|21463.2|21508.2|21493.2|21473.2|21458.2|173
1666256100000|2022-10-20 08:55:00|21473.2|21458.2|21428.2|21413.2|21473.2|21458.2|21428.2|21413.2|155
1666256400000|2022-10-20 09:00:00|21433.2|21418.2|21453.2|21438.2|21463.2|21448.2|21428.2|21413.2|131
1666256700000|2022-10-20 09:05:00|21448.2|21433.2|21488.2|21473.2|21490.7|21475.7|21448.2|21433.2|150
1666257000000|2022-10-20 09:10:00|21490.7|21475.7|21473.2|21458.2|21498.2|21483.2|21468.2|21453.2|89
1666257300000|2022-10-20 09:15:00|21478.2|21463.2|21483.2|21468.2|21488.2|21473.2|21468.2|21453.2|42
1666257600000|2022-10-20 09:20:00|21480.7|21465.7|21458.2|21443.2|21493.2|21478.2|21443.2|21428.2|92
1666257900000|2022-10-20 09:25:00|21460.7|21445.7|21468.2|21453.2|21473.2|21458.2|21448.2|21433.2|44
1666258200000|2022-10-20 09:30:00|21470.7|21455.7|21503.2|21488.2|21503.2|21488.2|21463.2|21448.2|82
1666258500000|2022-10-20 09:35:00|21505.7|21490.7|21508.2|21493.2|21518.2|21503.2|21498.2|21483.2|87
1666258800000|2022-10-20 09:40:00|21510.7|21495.7|21488.2|21473.2|21515.7|21500.7|21488.2|21473.2|67
1666259100000|2022-10-20 09:45:00|21490.7|21475.7|21518.2|21503.2|21520.7|21505.7|21490.7|21475.7|70
1666259400000|2022-10-20 09:50:00|21515.7|21500.7|21503.2|21488.2|21518.2|21503.2|21498.2|21483.2|72
1666259700000|2022-10-20 09:55:00|21505.7|21490.7|21473.2|21458.2|21508.2|21493.2|21465.7|21450.7|84
1666260000000|2022-10-20 10:00:00|21470.7|21455.7|21458.2|21443.2|21483.2|21468.2|21458.2|21443.2|61
1666260300000|2022-10-20 10:05:00|21463.2|21448.2|21463.2|21448.2|21488.2|21473.2|21458.2|21443.2|111
1666260600000|2022-10-20 10:10:00|21465.7|21450.7|21468.2|21453.2|21473.2|21458.2|21458.2|21443.2|56
1666260900000|2022-10-20 10:15:00|21465.7|21450.7|21478.2|21463.2|21483.2|21468.2|21463.2|21448.2|44
1666261200000|2022-10-20 10:20:00|21475.7|21460.7|21470.7|21455.7|21478.2|21463.2|21458.2|21443.2|34
1666261500000|2022-10-20 10:25:00|21468.2|21453.2|21478.2|21463.2|21488.2|21473.2|21468.2|21453.2|25
1666261800000|2022-10-20 10:30:00|21473.2|21458.2|21475.7|21460.7|21483.2|21468.2|21470.7|21455.7|103
1666262100000|2022-10-20 10:35:00|21478.2|21463.2|21493.2|21478.2|21498.2|21483.2|21468.2|21453.2|71
1666262400000|2022-10-20 10:40:00|21495.7|21480.7|21533.2|21518.2|21548.2|21533.2|21493.2|21478.2|200
1666262700000|2022-10-20 10:45:00|21535.7|21520.7|21498.2|21483.2|21538.2|21523.2|21490.7|21475.7|76
1666263000000|2022-10-20 10:50:00|21503.2|21488.2|21538.2|21523.2|21548.2|21533.2|21498.2|21483.2|176
1666263300000|2022-10-20 10:55:00|21540.7|21525.7|21518.2|21503.2|21548.2|21533.2|21508.2|21493.2|108
1666263600000|2022-10-20 11:00:00|21520.7|21505.7|21543.2|21528.2|21548.2|21533.2|21508.2|21493.2|154
1666263900000|2022-10-20 11:05:00|21545.7|21530.7|21538.2|21523.2|21545.7|21530.7|21525.7|21510.7|93
1666264200000|2022-10-20 11:10:00|21543.2|21528.2|21548.2|21533.2|21568.2|21553.2|21538.2|21523.2|169
1666264500000|2022-10-20 11:15:00|21553.2|21538.2|21553.2|21538.2|21565.7|21550.7|21543.2|21528.2|75
1666264800000|2022-10-20 11:20:00|21558.2|21543.2|21548.2|21533.2|21558.2|21543.2|21543.2|21528.2|86
1666265100000|2022-10-20 11:25:00|21545.7|21530.7|21538.2|21523.2|21548.2|21533.2|21538.2|21523.2|29
1666265400000|2022-10-20 11:30:00|21540.7|21525.7|21533.2|21518.2|21555.7|21540.7|21523.2|21508.2|47
1666265700000|2022-10-20 11:35:00|21535.7|21520.7|21538.2|21523.2|21538.2|21523.2|21520.7|21505.7|34
1666266000000|2022-10-20 11:40:00|21535|21520|21505|21490|21535|21520|21505|21490|35
1666266300000|2022-10-20 11:45:00|21507.5|21492.5|21537.5|21522.5|21540|21525|21507.5|21492.5|27
1666266600000|2022-10-20 11:50:00|21535|21520|21545|21530|21545|21530|21520|21505|24
1666266900000|2022-10-20 11:55:00|21542.5|21527.5|21547.5|21532.5|21565|21550|21542.5|21527.5|73
1666267200000|2022-10-20 12:00:00|21545|21530|21567.5|21552.5|21570|21555|21540|21525|56
1666267500000|2022-10-20 12:05:00|21570|21555|21545|21530|21570|21555|21535|21520|66
1666267800000|2022-10-20 12:10:00|21547.5|21532.5|21545|21530|21555|21540|21535|21520|28
1666268100000|2022-10-20 12:15:00|21547.5|21532.5|21565|21550|21567.5|21552.5|21545|21530|98
1666268400000|2022-10-20 12:20:00|21570|21555|21640|21625|21645|21630|21565|21550|526
1666268700000|2022-10-20 12:25:00|21635|21620|21600|21585|21640|21625|21600|21585|127
1666269000000|2022-10-20 12:30:00|21585|21570|21595|21580|21645|21630|21560|21545|364
1666269300000|2022-10-20 12:35:00|21592.5|21577.5|21575|21560|21600|21585|21540|21525|159
1666269600000|2022-10-20 12:40:00|21570|21555|21515|21500|21580|21565|21507.5|21492.5|117
1666269900000|2022-10-20 12:45:00|21512.5|21497.5|21550|21535|21557.5|21542.5|21512.5|21497.5|87
1666270200000|2022-10-20 12:50:00|21547.5|21532.5|21565|21550|21580|21565|21547.5|21532.5|70
1666270500000|2022-10-20 12:55:00|21567.5|21552.5|21522.5|21507.5|21570|21555|21522.5|21507.5|147
1666270800000|2022-10-20 13:00:00|21525|21510|21555|21540|21565|21550|21520|21505|68
1666271100000|2022-10-20 13:05:00|21560|21545|21585|21570|21590|21575|21555|21540|106
1666271400000|2022-10-20 13:10:00|21582.5|21567.5|21575|21560|21585|21570|21567.5|21552.5|81
1666271700000|2022-10-20 13:15:00|21577.5|21562.5|21595|21580|21610|21595|21575|21560|172
1666272000000|2022-10-20 13:20:00|21590|21575|21590|21575|21600|21585|21587.5|21572.5|34
1666272300000|2022-10-20 13:25:00|21592.5|21577.5|21600|21585|21615|21600|21580|21565|221
1666272600000|2022-10-20 13:30:00|21590|21575|21615|21600|21625|21610|21570|21555|209
1666272900000|2022-10-20 13:35:00|21617.5|21602.5|21580|21565|21617.5|21602.5|21565|21550|115
1666273200000|2022-10-20 13:40:00|21582.5|21567.5|21607.5|21592.5|21615|21600|21570|21555|80
1666273500000|2022-10-20 13:45:00|21610|21595|21640|21625|21645|21630|21605|21590|194
1666273800000|2022-10-20 13:50:00|21645|21630|21650|21635|21670|21655|21637.5|21622.5|202
1666274100000|2022-10-20 13:55:00|21645|21630|21647.5|21632.5|21675|21660|21642.5|21627.5|117
1666274400000|2022-10-20 14:00:00|21650|21635|21685|21670|21687.5|21672.5|21645|21630|238
1666274700000|2022-10-20 14:05:00|21687.5|21672.5|21720|21705|21730|21715|21682.5|21667.5|297
1666275000000|2022-10-20 14:10:00|21718.2|21703.2|21708.2|21693.2|21738.2|21723.2|21703.2|21688.2|206
1666275300000|2022-10-20 14:15:00|21710.7|21695.7|21733.2|21718.2|21733.2|21718.2|21698.2|21683.2|272
1666275600000|2022-10-20 14:20:00|21735.7|21720.7|21755.7|21740.7|21763.2|21748.2|21733.2|21718.2|317
1666275900000|2022-10-20 14:25:00|21758.2|21743.2|21753.2|21738.2|21763.2|21748.2|21738.2|21723.2|131
1666276200000|2022-10-20 14:30:00|21758.2|21743.2|21723.2|21708.2|21763.2|21748.2|21710.7|21695.7|165
1666276500000|2022-10-20 14:35:00|21720.7|21705.7|21735.7|21720.7|21735.7|21720.7|21718.2|21703.2|108
1666276800000|2022-10-20 14:40:00|21738.2|21723.2|21718.2|21703.2|21738.2|21723.2|21698.2|21683.2|89
1666277100000|2022-10-20 14:45:00|21720.7|21705.7|21708.2|21693.2|21723.2|21708.2|21698.2|21683.2|58
1666277400000|2022-10-20 14:50:00|21705.7|21690.7|21688.2|21673.2|21713.2|21698.2|21688.2|21673.2|76
1666277700000|2022-10-20 14:55:00|21690.7|21675.7|21715.7|21700.7|21718.2|21703.2|21688.2|21673.2|67
1666278000000|2022-10-20 15:00:00|21718.2|21703.2|21708.2|21693.2|21728.2|21713.2|21703.2|21688.2|517
1666278300000|2022-10-20 15:05:00|21705.7|21690.7|21720.7|21705.7|21725.7|21710.7|21705.7|21690.7|48
1666278600000|2022-10-20 15:10:00|21723.2|21708.2|21723.2|21708.2|21728.2|21713.2|21708.2|21693.2|88
1666278900000|2022-10-20 15:15:00|21725.7|21710.7|21703.2|21688.2|21728.2|21713.2|21700.7|21685.7|140
1666279200000|2022-10-20 15:20:00|21705.7|21690.7|21705.7|21690.7|21708.2|21693.2|21693.2|21678.2|99
1666279500000|2022-10-20 15:25:00|21703.2|21688.2|21678.2|21663.2|21703.2|21688.2|21653.2|21638.2|276
1666279800000|2022-10-20 15:30:00|21683.2|21668.2|21698.2|21683.2|21708.2|21693.2|21678.2|21663.2|569
1666280100000|2022-10-20 15:35:00|21700.7|21685.7|21718.2|21703.2|21723.2|21708.2|21698.2|21683.2|318
1666280400000|2022-10-20 15:40:00|21713.2|21698.2|21713.2|21698.2|21723.2|21708.2|21708.2|21693.2|46
1666280700000|2022-10-20 15:45:00|21715.7|21700.7|21708.2|21693.2|21718.2|21703.2|21698.2|21683.2|51
1666281000000|2022-10-20 15:50:00|21710.7|21690.7|21700.7|21680.7|21720.7|21700.7|21700.7|21680.7|87
1666281300000|2022-10-20 15:55:00|21695.7|21675.7|21675.7|21655.7|21700.7|21680.7|21670.7|21650.7|65
1666281600000|2022-10-20 16:00:00|21680.7|21660.7|21660.7|21640.7|21690.7|21670.7|21645.7|21625.7|105
1666281900000|2022-10-20 16:05:00|21655.7|21635.7|21630.7|21605.7|21665.7|21645.7|21625.7|21600.7|53
1666282200000|2022-10-20 16:10:00|21625.7|21610.7|21630.7|21605.7|21645.7|21625.7|21625.7|21600.7|41
1666282500000|2022-10-20 16:15:00|21625.7|21610.7|21645.7|21625.7|21655.7|21635.7|21625.7|21605.7|38
1666282800000|2022-10-20 16:20:00|21640.7|21620.7|21630.7|21610.7|21645.7|21620.7|21610.7|21590.7|119
1666283100000|2022-10-20 16:25:00|21625.7|21605.7|21620.7|21595.7|21625.7|21610.7|21605.7|21580.7|42
1666283400000|2022-10-20 16:30:00|21615.7|21600.7|21615.7|21595.7|21630.7|21610.7|21610.7|21590.7|31
1666283700000|2022-10-20 16:35:00|21610.7|21590.7|21600.7|21580.7|21620.7|21600.7|21595.7|21575.7|37
1666284000000|2022-10-20 16:40:00|21605.7|21585.7|21600.7|21580.7|21620.7|21595.7|21600.7|21580.7|11
1666284300000|2022-10-20 16:45:00|21605.7|21585.7|21600.7|21580.7|21605.7|21585.7|21580.7|21555.7|31
1666284600000|2022-10-20 16:50:00|21605.7|21575.7|21590.7|21570.7|21605.7|21580.7|21580.7|21560.7|17
1666284900000|2022-10-20 16:55:00|21595.7|21565.7|21610.7|21585.7|21610.7|21590.7|21585.7|21565.7|17
1666285200000|2022-10-20 17:00:00|21605.7|21580.7|21610.7|21585.7|21610.7|21590.7|21585.7|21565.7|27
1666285500000|2022-10-20 17:05:00|21605.7|21580.7|21565.7|21540.7|21610.7|21585.7|21545.7|21525.7|136
1666285800000|2022-10-20 17:10:00|21560.7|21535.7|21575.7|21555.7|21590.7|21570.7|21560.7|21535.7|43
1666286100000|2022-10-20 17:15:00|21580.7|21550.7|21570.7|21550.7|21585.7|21565.7|21565.7|21545.7|53
1666286400000|2022-10-20 17:20:00|21575.7|21555.7|21585.7|21560.7|21595.7|21575.7|21570.7|21545.7|68
1666286700000|2022-10-20 17:25:00|21590.7|21565.7|21590.7|21565.7|21600.7|21575.7|21580.7|21560.7|11
1666287000000|2022-10-20 17:30:00|21595.7|21570.7|21585.7|21560.7|21595.7|21570.7|21570.7|21550.7|19
1666287300000|2022-10-20 17:35:00|21580.7|21565.7|21580.7|21555.7|21595.7|21575.7|21575.7|21555.7|49
1666287600000|2022-10-20 17:40:00|21575.7|21560.7|21565.7|21540.7|21580.7|21560.7|21555.7|21535.7|62
1666287900000|2022-10-20 17:45:00|21560.7|21535.7|21535.7|21515.7|21565.7|21545.7|21530.7|21510.7|61
1666288200000|2022-10-20 17:50:00|21530.7|21510.7|21540.7|21520.7|21550.7|21525.7|21525.7|21505.7|48
1666288500000|2022-10-20 17:55:00|21535.7|21515.7|21555.7|21530.7|21555.7|21535.7|21530.7|21510.7|27
1666288800000|2022-10-20 18:00:00|21550.7|21525.7|21545.7|21525.7|21555.7|21535.7|21540.7|21520.7|20
1666289100000|2022-10-20 18:05:00|21540.7|21520.7|21525.7|21505.7|21545.7|21525.7|21520.7|21500.7|36
1666289400000|2022-10-20 18:10:00|21530.7|21510.7|21520.7|21500.7|21530.7|21510.7|21510.7|21490.7|36
1666289700000|2022-10-20 18:15:00|21515.7|21495.7|21530.7|21510.7|21535.7|21515.7|21515.7|21490.7|22
1666290000000|2022-10-20 18:20:00|21525.7|21505.7|21515.7|21495.7|21530.7|21510.7|21515.7|21490.7|18
1666290300000|2022-10-20 18:25:00|21520.7|21490.7|21510.7|21495.7|21520.7|21500.7|21510.7|21490.7|17
1666290600000|2022-10-20 18:30:00|21508.2|21493.2|21533.2|21518.2|21533.2|21518.2|21508.2|21493.2|14
1666290900000|2022-10-20 18:35:00|21530.7|21515.7|21523.2|21508.2|21535.7|21520.7|21518.2|21503.2|24
1666291200000|2022-10-20 18:40:00|21520.7|21505.7|21505.7|21490.7|21525.7|21510.7|21503.2|21488.2|26
1666291500000|2022-10-20 18:45:00|21503.2|21488.2|21515.7|21500.7|21525.7|21510.7|21498.2|21483.2|13
1666291800000|2022-10-20 18:50:00|21518.2|21503.2|21538.2|21523.2|21540.7|21525.7|21508.2|21493.2|7
1666292100000|2022-10-20 18:55:00|21535.7|21520.7|21543.2|21528.2|21560.7|21545.7|21533.2|21518.2|21
1666292400000|2022-10-20 19:00:00|21548.2|21533.2|21545.7|21530.7|21558.2|21543.2|21543.2|21528.2|10
1666292700000|2022-10-20 19:05:00|21543.2|21528.2|21568.2|21553.2|21578.2|21563.2|21543.2|21528.2|10
1666293000000|2022-10-20 19:10:00|21570.7|21555.7|21565.7|21550.7|21575.7|21560.7|21553.2|21538.2|18
1666293300000|2022-10-20 19:15:00|21563.2|21548.2|21543.2|21528.2|21565.7|21550.7|21540.7|21525.7|13
1666293600000|2022-10-20 19:20:00|21540.7|21525.7|21533.2|21518.2|21545.7|21530.7|21520.7|21505.7|15
1666293900000|2022-10-20 19:25:00|21528.2|21513.2|21528.2|21513.2|21535.7|21520.7|21513.2|21498.2|17
1666294200000|2022-10-20 19:30:00|21525.7|21510.7|21503.2|21488.2|21528.2|21513.2|21500.7|21485.7|39
1666294500000|2022-10-20 19:35:00|21505.7|21490.7|21520.7|21505.7|21530.7|21515.7|21500.7|21485.7|15
1666294800000|2022-10-20 19:40:00|21518.2|21503.2|21545.7|21530.7|21548.2|21533.2|21515.7|21500.7|6
1666295100000|2022-10-20 19:45:00|21543.2|21528.2|21550.7|21535.7|21553.2|21538.2|21533.2|21518.2|15
1666295400000|2022-10-20 19:50:00|21553.2|21538.2|21563.2|21548.2|21573.2|21558.2|21553.2|21538.2|48
1666295700000|2022-10-20 19:55:00|21565.7|21550.7|21548.2|21533.2|21568.2|21553.2|21548.2|21533.2|22
1666296000000|2022-10-20 20:00:00|21553.4|21513.4|21566.2|21526.2|21571.9|21531.9|21550.8|21510.8|0
1666296300000|2022-10-20 20:05:00|21567.4|21527.4|21583.5|21543.5|21584.7|21544.7|21560|21520|0
1666296600000|2022-10-20 20:10:00|21583|21543|21584.7|21544.7|21590.9|21550.9|21546.4|21506.4|0
1666296900000|2022-10-20 20:15:00|21583.5|21543.5|21563.7|21523.7|21584.7|21544.7|21554.4|21514.4|0
1666297200000|2022-10-20 20:20:00|21564.3|21524.3|21547.6|21507.6|21564.9|21524.9|21546.4|21506.4|0
1666297500000|2022-10-20 20:25:00|21547|21507|21552.5|21512.5|21553.2|21513.2|21543.9|21503.9|0
1666297800000|2022-10-20 20:30:00|21551.9|21511.9|21555|21515|21567.4|21527.4|21538.9|21498.9|0
1666298100000|2022-10-20 20:35:00|21555.6|21515.6|21555|21515|21562.4|21522.4|21551.9|21511.9|0
1666298400000|2022-10-20 20:40:00|21554.9|21514.9|21558.7|21518.7|21562.4|21522.4|21551.3|21511.3|0
1666298700000|2022-10-20 20:45:00|21558.8|21518.8|21558.7|21518.7|21562.4|21522.4|21555|21515|0
1666299000000|2022-10-20 20:50:00|21559.3|21519.3|21556.9|21516.9|21563.7|21523.7|21551.3|21511.3|0
1666299300000|2022-10-20 20:55:00|21557.5|21517.5|21558.1|21518.1|21567.4|21527.4|21548.8|21508.8|0
1666299600000|2022-10-20 21:00:00|21556.3|21516.3|21555|21515|21557.5|21517.5|21554.4|21514.4|0
1666299900000|2022-10-20 21:05:00|21555.1|21515.1|21558.7|21518.7|21561.2|21521.2|21554.4|21514.4|0
1666300200000|2022-10-20 21:10:00|21559.3|21519.3|21557.5|21517.5|21560.6|21520.6|21555.6|21515.6|0
1666300500000|2022-10-20 21:15:00|21558.7|21518.7|21561.2|21521.2|21561.2|21521.2|21558.7|21518.7|0
1666300800000|2022-10-20 21:20:00|21560.6|21520.6|21561.8|21521.8|21563.7|21523.7|21559.3|21519.3|0
1666301100000|2022-10-20 21:25:00|21561.2|21521.2|21560.6|21520.6|21564.3|21524.3|21560|21520|0
1666301400000|2022-10-20 21:30:00|21561.8|21521.8|21560|21520|21562.4|21522.4|21559.3|21519.3|0
1666301700000|2022-10-20 21:35:00|21560.6|21520.6|21561.2|21521.2|21563.1|21523.1|21559.3|21519.3|0
1666302000000|2022-10-20 21:40:00|21560.6|21520.6|21559.3|21519.3|21560.6|21520.6|21558.1|21518.1|0
1666302300000|2022-10-20 21:45:00|21559.4|21519.4|21558.7|21518.7|21560|21520|21558.7|21518.7|0
1666302600000|2022-10-20 21:50:00|21558.1|21518.1|21556.9|21516.9|21558.7|21518.7|21555.6|21515.6|0
1666302900000|2022-10-20 21:55:00|21556.3|21516.3|21555.3|21515.3|21557.1|21517.1|21554.7|21514.7|0
1666303200000|2022-10-20 22:00:00|21555.5|21515.5|21544.8|21504.8|21560.9|21520.9|21530.5|21490.5|0
1666303500000|2022-10-20 22:05:00|21544.7|21504.7|21524.3|21484.3|21546|21506|21524.3|21484.3|0
1666303800000|2022-10-20 22:10:00|21524.4|21484.4|21529.3|21489.3|21536.7|21496.7|21520.6|21480.6|0
1666304100000|2022-10-20 22:15:00|21529.2|21489.2|21524.3|21484.3|21535.5|21495.5|21524.3|21484.3|0
1666304400000|2022-10-20 22:20:00|21524.4|21484.4|21536.7|21496.7|21536.7|21496.7|21520.6|21480.6|0
1666304700000|2022-10-20 22:25:00|21535.5|21495.5|21513.2|21473.2|21535.5|21495.5|21513.2|21473.2|0
1666305000000|2022-10-20 22:30:00|21512|21472|21495.2|21455.2|21515.7|21475.7|21482.8|21442.8|0
1666305300000|2022-10-20 22:35:00|21495.8|21455.8|21492.7|21452.7|21497.7|21457.7|21486.5|21446.5|0
1666305600000|2022-10-20 22:40:00|21493.3|21453.3|21490.2|21450.2|21494|21454|21487.8|21447.8|0
1666305900000|2022-10-20 22:45:00|21489|21449|21479.1|21439.1|21489.6|21449.6|21476.6|21436.6|0
1666306200000|2022-10-20 22:50:00|21480.3|21440.3|21491.5|21451.5|21491.5|21451.5|21479.1|21439.1|0
1666306500000|2022-10-20 22:55:00|21491.4|21451.4|21485.3|21445.3|21491.4|21451.4|21482.8|21442.8|0
1666306800000|2022-10-20 23:00:00|21486.5|21446.5|21486.4|21446.4|21492.6|21452.6|21481.6|21441.6|0
1666307100000|2022-10-20 23:05:00|21485.8|21445.8|21469.2|21429.2|21486.4|21446.4|21461.7|21421.7|0
1666307400000|2022-10-20 23:10:00|21470.4|21430.4|21460.1|21420.1|21470.4|21430.4|21456.8|21416.8|0
1666307700000|2022-10-20 23:15:00|21458.9|21418.9|21466.3|21426.3|21467.6|21427.6|21457.7|21417.7|0
1666308000000|2022-10-20 23:20:00|21466.4|21426.4|21462.6|21422.6|21470.1|21430.1|21462.6|21422.6|0
1666308300000|2022-10-20 23:25:00|21461.4|21421.4|21460.1|21420.1|21467.6|21427.6|21457.7|21417.7|0
1666308600000|2022-10-20 23:30:00|21457.7|21417.7|21470.1|21430.1|21481.2|21441.2|21457.7|21417.7|0
1666308900000|2022-10-20 23:35:00|21470.7|21430.7|21483.5|21443.5|21484.7|21444.7|21467.6|21427.6|0
1666309200000|2022-10-20 23:40:00|21483.4|21443.4|21489.7|21449.7|21489.7|21449.7|21481|21441|0
1666309500000|2022-10-20 23:45:00|21489.6|21449.6|21481|21441|21489.7|21449.7|21481|21441|0
1666309800000|2022-10-20 23:50:00|21479.8|21439.8|21478.5|21438.5|21484.7|21444.7|21476|21436|0
1666310100000|2022-10-20 23:55:00|21478.6|21438.6|21489.7|21449.7|21490.9|21450.9|21478.6|21438.6|0
1666310400000|2022-10-21 00:00:00|21490.9|21450.9|21485.3|21445.3|21492.1|21452.1|21481|21441|0
1666310700000|2022-10-21 00:05:00|21484.7|21444.7|21471.1|21431.1|21488.4|21448.4|21464.9|21424.9|0
1666311000000|2022-10-21 00:10:00|21472.3|21432.3|21471.1|21431.1|21476.7|21436.7|21459.9|21419.9|0
1666311300000|2022-10-21 00:15:00|21470.5|21430.5|21465.3|21425.3|21489.3|21449.3|21459.1|21419.1|0
1666311600000|2022-10-21 00:20:00|21465.2|21425.2|21465.1|21425.1|21471.3|21431.3|21459.1|21419.1|0
1666311900000|2022-10-21 00:25:00|21459.1|21419.1|21465.2|21425.2|21471.3|21431.3|21459.1|21419.1|0
1666312200000|2022-10-21 00:30:00|21465.1|21425.1|21453|21413|21465.3|21425.3|21446.7|21406.7|0
1666312500000|2022-10-21 00:35:00|21453.1|21413.1|21490|21450|21493|21453|21453|21413|0
1666312800000|2022-10-21 00:40:00|21490.1|21450.1|21499.2|21459.2|21502.3|21462.3|21483.8|21443.8|0
1666313100000|2022-10-21 00:45:00|21496.2|21456.2|21502.2|21462.2|21502.3|21462.3|21496|21456|0
1666313400000|2022-10-21 00:50:00|21502.1|21462.1|21514.6|21474.6|21520.6|21480.6|21499.1|21459.1|0
1666313700000|2022-10-21 00:55:00|21514.5|21474.5|21502.3|21462.3|21514.6|21474.6|21502.2|21462.2|0
1666314000000|2022-10-21 01:00:00|21502.4|21462.4|21496.1|21456.1|21508.4|21468.4|21489.9|21449.9|0
1666314300000|2022-10-21 01:05:00|21496|21456|21471.6|21431.6|21496|21456|21471.5|21431.5|0
1666314600000|2022-10-21 01:10:00|21471.5|21431.5|21477.9|21437.9|21478|21438|21471.5|21431.5|0
1666314900000|2022-10-21 01:15:00|21478|21438|21499.6|21459.6|21508.8|21468.8|21478|21438|0
1666315200000|2022-10-21 01:20:00|21496.6|21456.6|21490.2|21450.2|21496.6|21456.6|21484.1|21444.1|0
1666315500000|2022-10-21 01:25:00|21490.1|21450.1|21496.4|21456.4|21496.4|21456.4|21478|21438|0
1666315800000|2022-10-21 01:30:00|21496.3|21456.3|21487.2|21447.2|21496.5|21456.5|21484|21444|0
1666316100000|2022-10-21 01:35:00|21484.2|21444.2|21496.4|21456.4|21502.6|21462.6|21477.9|21437.9|0
1666316400000|2022-10-21 01:40:00|21502.4|21462.4|21496.4|21456.4|21502.6|21462.6|21484.1|21444.1|0
1666316700000|2022-10-21 01:45:00|21496.3|21456.3|21499.4|21459.4|21502.6|21462.6|21484.1|21444.1|0
1666317000000|2022-10-21 01:50:00|21496.4|21456.4|21496.2|21456.2|21502.4|21462.4|21490.1|21450.1|0
1666317300000|2022-10-21 01:55:00|21496.3|21456.3|21484|21444|21499.4|21459.4|21483.9|21443.9|0
1666317600000|2022-10-21 02:00:00|21483.9|21443.9|21490.2|21450.2|21502.4|21462.4|21480.9|21440.9|0
1666317900000|2022-10-21 02:05:00|21496.2|21456.2|21484|21444|21496.3|21456.3|21483.9|21443.9|0
1666318200000|2022-10-21 02:10:00|21484.1|21444.1|21490.1|21450.1|21496.4|21456.4|21484|21444|0
1666318500000|2022-10-21 02:15:00|21484.1|21444.1|21502.5|21462.5|21502.6|21462.6|21484.1|21444.1|0
1666318800000|2022-10-21 02:20:00|21502.6|21462.6|21514.8|21474.8|21521.1|21481.1|21496.4|21456.4|0
1666319100000|2022-10-21 02:25:00|21514.9|21474.9|21517.9|21477.9|21520.9|21480.9|21514.8|21474.8|0
1666319400000|2022-10-21 02:30:00|21520.9|21480.9|21533.2|21493.2|21539.5|21499.5|21520.9|21480.9|0
1666319700000|2022-10-21 02:35:00|21533.1|21493.1|21527.1|21487.1|21533.2|21493.2|21527|21487|0
1666320000000|2022-10-21 02:40:00|21527|21487|21521|21481|21527.1|21487.1|21514.8|21474.8|0
1666320300000|2022-10-21 02:45:00|21521.1|21481.1|21515|21475|21527.4|21487.4|21515|21475|0
1666320600000|2022-10-21 02:50:00|21515.1|21475.1|21508.9|21468.9|21515.1|21475.1|21508.9|21468.9|0
1666320900000|2022-10-21 02:55:00|21509|21469|21521.3|21481.3|21527.4|21487.4|21508.9|21468.9|0
1666321200000|2022-10-21 03:00:00|21524.3|21484.3|21539.6|21499.6|21545.7|21505.7|21521.2|21481.2|0
1666321500000|2022-10-21 03:05:00|21539.7|21499.7|21539.5|21499.5|21545.6|21505.6|21533.4|21493.4|0
1666321800000|2022-10-21 03:10:00|21539.6|21499.6|21545.6|21505.6|21545.7|21505.7|21539.5|21499.5|0
1666322100000|2022-10-21 03:15:00|21545.7|21505.7|21539.6|21499.6|21545.8|21505.8|21536.6|21496.6|0
1666322400000|2022-10-21 03:20:00|21533.6|21493.6|21528.3|21488.3|21533.6|21493.6|21527.4|21487.4|0
1666322700000|2022-10-21 03:25:00|21528.4|21488.4|21534.4|21494.4|21534.5|21494.5|21528.3|21488.3|0
1666323000000|2022-10-21 03:30:00|21534.3|21494.3|21518.9|21478.9|21534.4|21494.4|21515.9|21475.9|0
1666323300000|2022-10-21 03:35:00|21521.9|21481.9|21503.4|21463.4|21522|21482|21503.3|21463.3|0
1666323600000|2022-10-21 03:40:00|21503.3|21463.3|21484.5|21444.5|21503.5|21463.5|21484.5|21444.5|0
1666323900000|2022-10-21 03:45:00|21484.4|21444.4|21496.8|21456.8|21496.8|21456.8|21484.4|21444.4|0
1666324200000|2022-10-21 03:50:00|21490.8|21450.8|21490.7|21450.7|21493.9|21453.9|21484.5|21444.5|0
1666324500000|2022-10-21 03:55:00|21484.7|21444.7|21490.7|21450.7|21490.7|21450.7|21478.3|21438.3|0
1666324800000|2022-10-21 04:00:00|21490.6|21450.6|21484.3|21444.3|21490.7|21450.7|21484.3|21444.3|0
1666325100000|2022-10-21 04:05:00|21484.4|21444.4|21484.2|21444.2|21484.5|21444.5|21478.2|21438.2|0
1666325400000|2022-10-21 04:10:00|21484.3|21444.3|21484.2|21444.2|21484.3|21444.3|21478.2|21438.2|0
1666325700000|2022-10-21 04:15:00|21484.1|21444.1|21487.4|21447.4|21490.4|21450.4|21478|21438|0
1666326000000|2022-10-21 04:20:00|21490.4|21450.4|21496.7|21456.7|21499.7|21459.7|21490.4|21450.4|0
1666326300000|2022-10-21 04:25:00|21496.6|21456.6|21502.7|21462.7|21508.9|21468.9|21496.6|21456.6|0
1666326600000|2022-10-21 04:30:00|21502.8|21462.8|21502.6|21462.6|21502.8|21462.8|21496.4|21456.4|0
1666326900000|2022-10-21 04:35:00|21502.5|21462.5|21496.4|21456.4|21502.5|21462.5|21496.4|21456.4|0
1666327200000|2022-10-21 04:40:00|21496.5|21456.5|21502.6|21462.6|21502.6|21462.6|21496.5|21456.5|0
1666327500000|2022-10-21 04:45:00|21502.7|21462.7|21496.5|21456.5|21505.8|21465.8|21496.5|21456.5|0
1666327800000|2022-10-21 04:50:00|21496.6|21456.6|21490.3|21450.3|21496.6|21456.6|21490.2|21450.2|0
1666328100000|2022-10-21 04:55:00|21490.4|21450.4|21496.6|21456.6|21496.6|21456.6|21484.1|21444.1|0
1666328400000|2022-10-21 05:00:00|21496.5|21456.5|21490.6|21450.6|21496.7|21456.7|21484.3|21444.3|0
1666328700000|2022-10-21 05:05:00|21490.7|21450.7|21478.2|21438.2|21493.7|21453.7|21472.1|21432.1|0
1666329000000|2022-10-21 05:10:00|21478.3|21438.3|21478.2|21438.2|21478.3|21438.3|21472.1|21432.1|0
1666329300000|2022-10-21 05:15:00|21478.1|21438.1|21472.1|21432.1|21478.2|21438.2|21472|21432|0
1666329600000|2022-10-21 05:20:00|21472|21432|21472|21432|21478.3|21438.3|21465.9|21425.9|0
1666329900000|2022-10-21 05:25:00|21472.1|21432.1|21472|21432|21478.3|21438.3|21466|21426|0
1666330200000|2022-10-21 05:30:00|21471.9|21431.9|21471.9|21431.9|21472.1|21432.1|21465.9|21425.9|0
1666330500000|2022-10-21 05:35:00|21472|21432|21484.3|21444.3|21484.4|21444.4|21472|21432|0
1666330800000|2022-10-21 05:40:00|21484.4|21444.4|21478.3|21438.3|21484.4|21444.4|21472.1|21432.1|0
1666331100000|2022-10-21 05:45:00|21478.2|21438.2|21478.3|21438.3|21490.6|21450.6|21478.2|21438.2|0
1666331400000|2022-10-21 05:50:00|21478.4|21438.4|21502.3|21462.3|21502.4|21462.4|21472.1|21432.1|0
1666331700000|2022-10-21 05:55:00|21502.2|21462.2|21495.2|21455.2|21508.4|21468.4|21492.1|21452.1|0
1666332000000|2022-10-21 06:00:00|21495.1|21455.1|21495.7|21480.7|21504.1|21480.7|21470.7|21452|59
1666332300000|2022-10-21 06:05:00|21498.2|21483.2|21518.2|21503.2|21525.7|21510.7|21488.2|21473.2|33
1666332600000|2022-10-21 06:10:00|21515.7|21500.7|21523.2|21508.2|21530.7|21515.7|21510.7|21495.7|33
1666332900000|2022-10-21 06:15:00|21525.7|21510.7|21505.7|21490.7|21528.2|21513.2|21503.2|21488.2|27
1666333200000|2022-10-21 06:20:00|21508.2|21493.2|21500.7|21485.7|21528.2|21513.2|21500.7|21485.7|22
1666333500000|2022-10-21 06:25:00|21503.2|21488.2|21508.2|21493.2|21515.7|21500.7|21498.2|21483.2|46
1666333800000|2022-10-21 06:30:00|21505.7|21490.7|21500.7|21485.7|21533.2|21518.2|21488.2|21473.2|87
1666334100000|2022-10-21 06:35:00|21498.2|21483.2|21478.2|21463.2|21510.7|21495.7|21475.7|21460.7|139
1666334400000|2022-10-21 06:40:00|21473.2|21458.2|21473.2|21458.2|21480.7|21465.7|21473.2|21458.2|100
1666334700000|2022-10-21 06:45:00|21465.7|21450.7|21473.2|21458.2|21475.7|21460.7|21453.2|21438.2|112
1666335000000|2022-10-21 06:50:00|21470.7|21455.7|21495.7|21480.7|21515.7|21500.7|21468.2|21453.2|121
1666335300000|2022-10-21 06:55:00|21493.2|21478.2|21535.7|21520.7|21543.2|21528.2|21480.7|21465.7|286
1666335600000|2022-10-21 07:00:00|21523.2|21508.2|21543.2|21528.2|21553.2|21538.2|21488.2|21473.2|784
1666335900000|2022-10-21 07:05:00|21540.7|21525.7|21495.7|21480.7|21540.7|21525.7|21473.2|21458.2|440
1666336200000|2022-10-21 07:10:00|21498.2|21483.2|21465.7|21450.7|21513.2|21498.2|21463.2|21448.2|301
1666336500000|2022-10-21 07:15:00|21463.2|21448.2|21518.2|21503.2|21530.7|21515.7|21463.2|21448.2|255
1666336800000|2022-10-21 07:20:00|21515.7|21500.7|21533.2|21518.2|21548.2|21533.2|21500.7|21485.7|225
1666337100000|2022-10-21 07:25:00|21535.7|21520.7|21513.2|21498.2|21543.2|21528.2|21498.2|21483.2|176
1666337400000|2022-10-21 07:30:00|21515.7|21500.7|21518.2|21503.2|21528.2|21513.2|21488.2|21473.2|221
1666337700000|2022-10-21 07:35:00|21520.7|21505.7|21528.2|21513.2|21538.2|21523.2|21508.2|21493.2|134
1666338000000|2022-10-21 07:40:00|21532.6|21517.6|21527.6|21512.6|21537.6|21522.6|21520.1|21505.1|82
1666338300000|2022-10-21 07:45:00|21530.1|21515.1|21492.6|21477.6|21532.6|21517.6|21482.6|21467.6|144
1666338600000|2022-10-21 07:50:00|21490.1|21475.1|21432.6|21417.6|21492.6|21477.6|21427.6|21412.6|234
1666338900000|2022-10-21 07:55:00|21430.1|21415.1|21377.6|21362.6|21432.6|21417.6|21377.6|21362.6|389
1666339200000|2022-10-21 08:00:00|21375.1|21360.1|21362.6|21347.6|21392.6|21377.6|21360.1|21345.1|325
1666339500000|2022-10-21 08:05:00|21357.6|21342.6|21342.6|21327.6|21357.6|21342.6|21327.6|21312.6|252
1666339800000|2022-10-21 08:10:00|21337.6|21322.6|21347.6|21332.6|21352.6|21337.6|21332.6|21317.6|117
1666340100000|2022-10-21 08:15:00|21345.1|21330.1|21352.6|21337.6|21367.6|21352.6|21332.6|21317.6|155
1666340400000|2022-10-21 08:20:00|21350.1|21335.1|21332.6|21317.6|21352.6|21337.6|21312.6|21297.6|232
1666340700000|2022-10-21 08:25:00|21327.6|21312.6|21355.1|21340.1|21355.1|21340.1|21322.6|21307.6|152
1666341000000|2022-10-21 08:30:00|21352.6|21337.6|21337.6|21322.6|21352.6|21337.6|21327.6|21312.6|156
1666341300000|2022-10-21 08:35:00|21340.1|21325.1|21345.1|21330.1|21357.6|21342.6|21335.1|21320.1|116
1666341600000|2022-10-21 08:40:00|21347.6|21332.6|21332.6|21317.6|21347.6|21332.6|21332.6|21317.6|61
1666341900000|2022-10-21 08:45:00|21330.1|21315.1|21365.1|21350.1|21367.6|21352.6|21322.6|21307.6|97
1666342200000|2022-10-21 08:50:00|21367.6|21352.6|21335.1|21320.1|21370.1|21355.1|21327.6|21312.6|83
1666342500000|2022-10-21 08:55:00|21332.6|21317.6|21372.6|21357.6|21372.6|21357.6|21327.6|21312.6|99
1666342800000|2022-10-21 09:00:00|21370.1|21355.1|21387.6|21372.6|21412.6|21397.6|21367.6|21352.6|220
1666343100000|2022-10-21 09:05:00|21385.1|21370.1|21370.1|21355.1|21392.6|21377.6|21332.6|21317.6|271
1666343400000|2022-10-21 09:10:00|21367.6|21352.6|21362.6|21347.6|21392.6|21377.6|21360.1|21345.1|83
1666343700000|2022-10-21 09:15:00|21365.1|21350.1|21325.1|21310.1|21365.1|21350.1|21325.1|21310.1|98
1666344000000|2022-10-21 09:20:00|21322.6|21307.6|21317.6|21302.6|21340.1|21325.1|21312.6|21297.6|156
1666344300000|2022-10-21 09:25:00|21320.1|21305.1|21347.6|21332.6|21350.1|21335.1|21315.1|21300.1|100
1666344600000|2022-10-21 09:30:00|21342.6|21327.6|21340.1|21325.1|21350.1|21335.1|21322.6|21307.6|121
1666344900000|2022-10-21 09:35:00|21342.6|21327.6|21345.1|21330.1|21362.6|21347.6|21332.6|21317.6|82
1666345200000|2022-10-21 09:40:00|21342.6|21327.6|21317.6|21302.6|21345.1|21330.1|21310.1|21295.1|54
1666345500000|2022-10-21 09:45:00|21322.6|21307.6|21332.6|21317.6|21337.6|21322.6|21312.6|21297.6|92
1666345800000|2022-10-21 09:50:00|21335.1|21320.1|21380.1|21365.1|21382.6|21367.6|21327.6|21312.6|85
1666346100000|2022-10-21 09:55:00|21377.6|21362.6|21372.6|21357.6|21382.6|21367.6|21355.1|21340.1|132
1666346400000|2022-10-21 10:00:00|21370.1|21355.1|21412.6|21397.6|21417.6|21402.6|21367.6|21352.6|122
1666346700000|2022-10-21 10:05:00|21410.1|21395.1|21402.6|21387.6|21417.6|21402.6|21392.6|21377.6|70
1666347000000|2022-10-21 10:10:00|21400.1|21385.1|21372.6|21357.6|21402.6|21387.6|21372.6|21357.6|82
1666347300000|2022-10-21 10:15:00|21367.6|21352.6|21347.6|21332.6|21372.6|21357.6|21342.6|21327.6|155
1666347600000|2022-10-21 10:20:00|21352.6|21337.6|21337.6|21322.6|21357.6|21342.6|21332.6|21317.6|51
1666347900000|2022-10-21 10:25:00|21335.1|21320.1|21337.6|21322.6|21342.6|21327.6|21332.6|21317.6|47
1666348200000|2022-10-21 10:30:00|21340.1|21325.1|21327.6|21312.6|21342.6|21327.6|21327.6|21312.6|48
1666348500000|2022-10-21 10:35:00|21330.1|21315.1|21347.6|21332.6|21347.6|21332.6|21327.6|21312.6|29
1666348800000|2022-10-21 10:40:00|21345.1|21330.1|21337.6|21322.6|21360.1|21345.1|21337.6|21322.6|33
1666349100000|2022-10-21 10:45:00|21335.1|21320.1|21347.6|21332.6|21347.6|21332.6|21332.6|21317.6|39
1666349400000|2022-10-21 10:50:00|21345.1|21330.1|21367.6|21352.6|21375.1|21360.1|21342.6|21327.6|46
1666349700000|2022-10-21 10:55:00|21365.1|21350.1|21367.6|21352.6|21377.6|21362.6|21362.6|21347.6|41
1666350000000|2022-10-21 11:00:00|21365.1|21350.1|21367.6|21352.6|21382.6|21367.6|21360.1|21345.1|71
1666350300000|2022-10-21 11:05:00|21365.1|21350.1|21362.6|21347.6|21387.6|21372.6|21362.6|21347.6|108
1666350600000|2022-10-21 11:10:00|21360.1|21345.1|21352.6|21337.6|21362.6|21347.6|21342.6|21327.6|22
1666350900000|2022-10-21 11:15:00|21350.1|21335.1|21370.1|21355.1|21377.6|21362.6|21347.6|21332.6|37
1666351200000|2022-10-21 11:20:00|21372.6|21357.6|21372.6|21357.6|21395.1|21380.1|21362.6|21347.6|55
1666351500000|2022-10-21 11:25:00|21375.1|21360.1|21367.6|21352.6|21377.6|21362.6|21365.1|21350.1|31
1666351800000|2022-10-21 11:30:00|21370.1|21355.1|21382.6|21367.6|21390.1|21375.1|21362.6|21347.6|57
1666352100000|2022-10-21 11:35:00|21380.1|21365.1|21377.6|21362.6|21395.1|21380.1|21372.6|21357.6|35
1666352400000|2022-10-21 11:40:00|21379|21364|21379|21364|21389|21374|21371.5|21356.5|23
1666352700000|2022-10-21 11:45:00|21381.5|21366.5|21369|21354|21394|21379|21366.5|21351.5|35
1666353000000|2022-10-21 11:50:00|21366.5|21351.5|21356.5|21341.5|21374|21359|21351.5|21336.5|34
1666353300000|2022-10-21 11:55:00|21359|21344|21344|21329|21359|21344|21339|21324|41
1666353600000|2022-10-21 12:00:00|21346.5|21331.5|21331.5|21316.5|21359|21344|21324|21309|56
1666353900000|2022-10-21 12:05:00|21334|21319|21334|21319|21339|21324|21324|21309|41
1666354200000|2022-10-21 12:10:00|21331.5|21316.5|21319|21304|21339|21324|21319|21304|80
1666354500000|2022-10-21 12:15:00|21316.5|21301.5|21294|21279|21319|21304|21284|21269|230
1666354800000|2022-10-21 12:20:00|21291.5|21276.5|21304|21289|21311.5|21296.5|21266.5|21251.5|196
1666355100000|2022-10-21 12:25:00|21306.5|21291.5|21304|21289|21324|21309|21301.5|21286.5|63
1666355400000|2022-10-21 12:30:00|21301.5|21286.5|21306.5|21291.5|21309|21294|21291.5|21276.5|59
1666355700000|2022-10-21 12:35:00|21304|21289|21304|21289|21309|21294|21289|21274|55
1666356000000|2022-10-21 12:40:00|21306.5|21291.5|21304|21289|21321.5|21306.5|21294|21279|84
1666356300000|2022-10-21 12:45:00|21306.5|21291.5|21284|21269|21316.5|21301.5|21281.5|21266.5|74
1666356600000|2022-10-21 12:50:00|21286.5|21271.5|21279|21264|21286.5|21271.5|21269|21254|96
1666356900000|2022-10-21 12:55:00|21276.5|21261.5|21329|21314|21354|21339|21269|21254|186
1666357200000|2022-10-21 13:00:00|21331.5|21316.5|21394|21379|21434|21419|21331.5|21316.5|398
1666357500000|2022-10-21 13:05:00|21396.5|21381.5|21449|21434|21464|21449|21389|21374|234
1666357800000|2022-10-21 13:10:00|21454|21439|21401.5|21386.5|21464|21449|21384|21369|339
1666358100000|2022-10-21 13:15:00|21404|21389|21386.5|21371.5|21424|21409|21386.5|21371.5|113
1666358400000|2022-10-21 13:20:00|21384|21369|21389|21374|21426.5|21411.5|21379|21364|94
1666358700000|2022-10-21 13:25:00|21394|21379|21419|21404|21424|21409|21394|21379|82
1666359000000|2022-10-21 13:30:00|21416.5|21401.5|21399|21384|21446.5|21431.5|21366.5|21351.5|314
1666359300000|2022-10-21 13:35:00|21401.5|21386.5|21429|21414|21451.5|21436.5|21384|21369|183
1666359600000|2022-10-21 13:40:00|21431.5|21416.5|21464|21449|21471.5|21456.5|21379|21364|173
1666359900000|2022-10-21 13:45:00|21459|21444|21511.5|21496.5|21519|21504|21459|21444|335
1666360200000|2022-10-21 13:50:00|21509|21494|21534|21519|21559|21544|21489|21474|306
1666360500000|2022-10-21 13:55:00|21536.5|21521.5|21594|21579|21594|21579|21526.5|21511.5|379
1666360800000|2022-10-21 14:00:00|21599|21584|21596.5|21581.5|21609|21594|21579|21564|339
1666361100000|2022-10-21 14:05:00|21594|21579|21621.5|21606.5|21659|21644|21584|21569|259
1666361400000|2022-10-21 14:10:00|21618.8|21603.8|21611.3|21596.3|21631.3|21616.3|21591.3|21576.3|239
1666361700000|2022-10-21 14:15:00|21613.8|21598.8|21598.8|21583.8|21618.8|21603.8|21581.3|21566.3|193
1666362000000|2022-10-21 14:20:00|21601.3|21586.3|21526.3|21511.3|21616.3|21601.3|21523.8|21508.8|281
1666362300000|2022-10-21 14:25:00|21523.8|21508.8|21491.3|21476.3|21526.3|21511.3|21481.3|21466.3|232
1666362600000|2022-10-21 14:30:00|21496.3|21481.3|21496.3|21481.3|21531.3|21516.3|21491.3|21476.3|196
1666362900000|2022-10-21 14:35:00|21498.8|21483.8|21498.8|21483.8|21508.8|21493.8|21476.3|21461.3|233
1666363200000|2022-10-21 14:40:00|21496.3|21481.3|21503.8|21488.8|21528.8|21513.8|21476.3|21461.3|143
1666363500000|2022-10-21 14:45:00|21501.3|21486.3|21528.8|21513.8|21531.3|21516.3|21498.8|21483.8|155
1666363800000|2022-10-21 14:50:00|21526.3|21511.3|21546.3|21531.3|21556.3|21541.3|21521.3|21506.3|116
1666364100000|2022-10-21 14:55:00|21543.8|21528.8|21501.3|21486.3|21551.3|21536.3|21491.3|21476.3|233
1666364400000|2022-10-21 15:00:00|21506.3|21491.3|21481.3|21466.3|21511.3|21496.3|21466.3|21451.3|142
1666364700000|2022-10-21 15:05:00|21486.3|21471.3|21516.3|21501.3|21521.3|21506.3|21481.3|21466.3|131
1666365000000|2022-10-21 15:10:00|21513.8|21498.8|21531.3|21516.3|21541.3|21526.3|21511.3|21496.3|99
1666365300000|2022-10-21 15:15:00|21526.3|21511.3|21536.3|21521.3|21546.3|21531.3|21521.3|21506.3|198
1666365600000|2022-10-21 15:20:00|21538.8|21523.8|21546.3|21531.3|21571.3|21556.3|21521.3|21506.3|187
1666365900000|2022-10-21 15:25:00|21548.8|21533.8|21563.8|21548.8|21576.3|21561.3|21543.8|21528.8|210
1666366200000|2022-10-21 15:30:00|21566.3|21551.3|21573.8|21558.8|21616.3|21601.3|21563.8|21548.8|531
1666366500000|2022-10-21 15:35:00|21571.3|21556.3|21558.8|21543.8|21581.3|21566.3|21546.3|21531.3|180
1666366800000|2022-10-21 15:40:00|21561.3|21546.3|21591.3|21576.3|21601.3|21586.3|21553.8|21538.8|76
1666367100000|2022-10-21 15:45:00|21588.8|21573.8|21603.8|21588.8|21618.8|21603.8|21571.3|21556.3|75
1666367400000|2022-10-21 15:50:00|21608.8|21583.8|21593.8|21573.8|21623.8|21603.8|21588.8|21568.8|55
1666367700000|2022-10-21 15:55:00|21598.8|21578.8|21613.8|21593.8|21613.8|21593.8|21583.8|21558.8|63
1666368000000|2022-10-21 16:00:00|21618.8|21598.8|21643.8|21623.8|21653.8|21633.8|21618.8|21598.8|139
1666368300000|2022-10-21 16:05:00|21638.8|21618.8|21613.8|21588.8|21638.8|21623.8|21608.8|21583.8|40
1666368600000|2022-10-21 16:10:00|21618.8|21593.8|21618.8|21598.8|21623.8|21603.8|21588.8|21568.8|44
1666368900000|2022-10-21 16:15:00|21613.8|21593.8|21598.8|21578.8|21623.8|21598.8|21593.8|21573.8|32
1666369200000|2022-10-21 16:20:00|21603.8|21573.8|21628.8|21608.8|21633.8|21608.8|21588.8|21568.8|23
1666369500000|2022-10-21 16:25:00|21623.8|21603.8|21588.8|21568.8|21638.8|21613.8|21583.8|21563.8|37
1666369800000|2022-10-21 16:30:00|21593.8|21573.8|21613.8|21588.8|21613.8|21593.8|21578.8|21558.8|28
1666370100000|2022-10-21 16:35:00|21608.8|21583.8|21598.8|21578.8|21638.8|21618.8|21593.8|21568.8|53
1666370400000|2022-10-21 16:40:00|21603.8|21573.8|21628.8|21608.8|21638.8|21613.8|21603.8|21573.8|20
1666370700000|2022-10-21 16:45:00|21633.8|21613.8|21643.8|21623.8|21653.8|21628.8|21633.8|21608.8|30
1666371000000|2022-10-21 16:50:00|21648.8|21628.8|21658.8|21638.8|21658.8|21638.8|21648.8|21623.8|31
1666371300000|2022-10-21 16:55:00|21663.8|21633.8|21643.8|21623.8|21663.8|21643.8|21633.8|21613.8|21
1666371600000|2022-10-21 17:00:00|21648.8|21628.8|21668.8|21648.8|21668.8|21648.8|21648.8|21623.8|19
1666371900000|2022-10-21 17:05:00|21663.8|21643.8|21658.8|21633.8|21673.8|21653.8|21653.8|21633.8|22
1666372200000|2022-10-21 17:10:00|21653.8|21638.8|21658.8|21638.8|21663.8|21643.8|21653.8|21628.8|47
1666372500000|2022-10-21 17:15:00|21663.8|21643.8|21678.8|21658.8|21678.8|21658.8|21643.8|21623.8|26
1666372800000|2022-10-21 17:20:00|21673.8|21653.8|21658.8|21633.8|21683.8|21663.8|21653.8|21633.8|31
1666373100000|2022-10-21 17:25:00|21653.8|21628.8|21668.8|21648.8|21678.8|21653.8|21653.8|21628.8|7
1666373400000|2022-10-21 17:30:00|21673.8|21653.8|21668.8|21648.8|21688.8|21668.8|21668.8|21643.8|22
1666373700000|2022-10-21 17:35:00|21673.8|21643.8|21673.8|21653.8|21678.8|21658.8|21663.8|21643.8|16
1666374000000|2022-10-21 17:40:00|21678.8|21658.8|21678.8|21658.8|21688.8|21668.8|21673.8|21653.8|15
1666374300000|2022-10-21 17:45:00|21683.8|21663.8|21698.8|21678.8|21698.8|21678.8|21678.8|21658.8|28
1666374600000|2022-10-21 17:50:00|21693.8|21673.8|21703.8|21678.8|21708.8|21688.8|21693.8|21673.8|54
1666374900000|2022-10-21 17:55:00|21698.8|21683.8|21708.8|21683.8|21708.8|21688.8|21693.8|21668.8|36
1666375200000|2022-10-21 18:00:00|21703.8|21688.8|21718.8|21698.8|21723.8|21703.8|21703.8|21683.8|30
1666375500000|2022-10-21 18:05:00|21723.8|21703.8|21723.8|21703.8|21728.8|21708.8|21713.8|21693.8|25
1666375800000|2022-10-21 18:10:00|21728.8|21708.8|21723.8|21703.8|21728.8|21708.8|21723.8|21698.8|13
1666562400000|2022-10-23 22:00:00|22012.1|21972.1|22026.7|21986.7|22027.3|21987.3|21999.6|21959.6|0
1666562700000|2022-10-23 22:05:00|22026.1|21986.1|22016.3|21976.3|22072.9|22032.9|22003.3|21963.3|0
1666563000000|2022-10-23 22:10:00|22016.2|21976.2|22002.6|21962.6|22037|21997|22002.6|21962.6|0
1666563300000|2022-10-23 22:15:00|22002.7|21962.7|21995.8|21955.8|22006.4|21966.4|21985.9|21945.9|0
1666563600000|2022-10-23 22:20:00|21996.4|21956.4|21979.8|21939.8|22004|21964|21974.8|21934.8|0
1666563900000|2022-10-23 22:25:00|21980.4|21940.4|21986.6|21946.6|21996.5|21956.5|21977.8|21937.8|0
1666564200000|2022-10-23 22:30:00|21986|21946|21975.8|21935.8|21986.6|21946.6|21970.3|21930.3|0
1666564500000|2022-10-23 22:35:00|21975.2|21935.2|21957.3|21917.3|21981.4|21941.4|21954.8|21914.8|0
1666564800000|2022-10-23 22:40:00|21958.5|21918.5|21956.3|21916.3|21961|21921|21948.8|21908.8|0
1666565100000|2022-10-23 22:45:00|21956.9|21916.9|21942.9|21902.9|21956.9|21916.9|21937.7|21897.7|0
1666565400000|2022-10-23 22:50:00|21942.8|21902.8|21952.8|21912.8|21957.7|21917.7|21939.2|21899.2|0
1666565700000|2022-10-23 22:55:00|21954|21914|21950.3|21910.3|21962.6|21922.6|21948.4|21908.4|0
1666566000000|2022-10-23 23:00:00|21950.2|21910.2|21951.3|21911.3|21961.2|21921.2|21947.6|21907.6|0
1666566300000|2022-10-23 23:05:00|21951.4|21911.4|21959.4|21919.4|21960|21920|21943.9|21903.9|0
1666566600000|2022-10-23 23:10:00|21960|21920|21946.5|21906.5|21961.3|21921.3|21946.5|21906.5|0
1666566900000|2022-10-23 23:15:00|21947.7|21907.7|21955.1|21915.1|21957|21917|21947.7|21907.7|0
1666567200000|2022-10-23 23:20:00|21953.9|21913.9|21939.7|21899.7|21957.6|21917.6|21932.9|21892.9|0
1666567500000|2022-10-23 23:25:00|21940.3|21900.3|21933.5|21893.5|21942.2|21902.2|21926.1|21886.1|0
1666567800000|2022-10-23 23:30:00|21933.6|21893.6|21934.2|21894.2|21942.8|21902.8|21928.6|21888.6|0
1666568100000|2022-10-23 23:35:00|21934.1|21894.1|21966.3|21926.3|21973.1|21933.1|21929.8|21889.8|0
1666568400000|2022-10-23 23:40:00|21965.7|21925.7|21980.9|21940.9|21982.2|21942.2|21953.3|21913.3|0
1666568700000|2022-10-23 23:45:00|21981|21941|21945.6|21905.6|21989.6|21949.6|21945.6|21905.6|0
1666569000000|2022-10-23 23:50:00|21945.7|21905.7|21952.4|21912.4|21954.9|21914.9|21933.9|21893.9|0
1666569300000|2022-10-23 23:55:00|21951.2|21911.2|21915.7|21875.7|21954.9|21914.9|21915.7|21875.7|0
1666569600000|2022-10-24 00:00:00|21915.8|21875.8|21910.8|21870.8|21925|21885|21894.7|21854.7|0
1666569900000|2022-10-24 00:05:00|21910.9|21870.9|21931.4|21891.4|21932.7|21892.7|21907.3|21867.3|0
1666570200000|2022-10-24 00:10:00|21931.5|21891.5|21906.1|21866.1|21937.6|21897.6|21903.6|21863.6|0
1666570500000|2022-10-24 00:15:00|21906|21866|21877.1|21837.1|21906|21866|21852.4|21812.4|0
1666570800000|2022-10-24 00:20:00|21877|21837|21870.8|21830.8|21883.2|21843.2|21858.6|21818.6|0
1666571100000|2022-10-24 00:25:00|21870.7|21830.7|21883|21843|21883.1|21843.1|21864.7|21824.7|0
1666571400000|2022-10-24 00:30:00|21883.1|21843.1|21870.8|21830.8|21889.1|21849.1|21870.7|21830.7|0
1666571700000|2022-10-24 00:35:00|21870.9|21830.9|21883.3|21843.3|21895.5|21855.5|21870.9|21830.9|0
1666572000000|2022-10-24 00:40:00|21886.3|21846.3|21870.7|21830.7|21889.3|21849.3|21870.5|21830.5|0
1666572300000|2022-10-24 00:45:00|21870.6|21830.6|21858|21818|21876.6|21836.6|21857.9|21817.9|0
1666572600000|2022-10-24 00:50:00|21858.1|21818.1|21864|21824|21870.3|21830.3|21858|21818|0
1666572900000|2022-10-24 00:55:00|21864.1|21824.1|21870.1|21830.1|21876.2|21836.2|21857.8|21817.8|0
1666573200000|2022-10-24 01:00:00|21870|21830|21876.1|21836.1|21876.1|21836.1|21857.8|21817.8|0
1666573500000|2022-10-24 01:05:00|21876|21836|21870|21830|21882.2|21842.2|21863.9|21823.9|0
1666573800000|2022-10-24 01:10:00|21867|21827|21870.1|21830.1|21870.1|21830.1|21857.8|21817.8|0
1666574100000|2022-10-24 01:15:00|21870.2|21830.2|21821|21781|21870.2|21830.2|21821|21781|0
1666574400000|2022-10-24 01:20:00|21820.9|21780.9|21808.8|21768.8|21833.3|21793.3|21808.8|21768.8|0
1666574700000|2022-10-24 01:25:00|21814.8|21774.8|21821.3|21781.3|21833.4|21793.4|21808.8|21768.8|0
1666575000000|2022-10-24 01:30:00|21821.2|21781.2|21840|21800|21840|21800|21805.9|21765.9|0
1666575300000|2022-10-24 01:35:00|21840.1|21800.1|21840.1|21800.1|21858.5|21818.5|21839.9|21799.9|0
1666575600000|2022-10-24 01:40:00|21840.2|21800.2|21834|21794|21852.3|21812.3|21833.8|21793.8|0
1666575900000|2022-10-24 01:45:00|21833.9|21793.9|21827.7|21787.7|21846.1|21806.1|21827.6|21787.6|0
1666576200000|2022-10-24 01:50:00|21827.8|21787.8|21821.8|21781.8|21833.9|21793.9|21815.6|21775.6|0
1666576500000|2022-10-24 01:55:00|21821.7|21781.7|21809.5|21769.5|21821.9|21781.9|21803.4|21763.4|0
1666576800000|2022-10-24 02:00:00|21809.6|21769.6|21784.5|21744.5|21809.6|21769.6|21784.5|21744.5|0
1666577100000|2022-10-24 02:05:00|21784.4|21744.4|21796.7|21756.7|21802.6|21762.6|21784.4|21744.4|0
1666577400000|2022-10-24 02:10:00|21796.6|21756.6|21779.7|21739.7|21808.9|21768.9|21778.4|21738.4|0
1666577700000|2022-10-24 02:15:00|21779.8|21739.8|21792.1|21752.1|21792.2|21752.2|21761.5|21721.5|0
1666578000000|2022-10-24 02:20:00|21792|21752|21773.8|21733.8|21792.1|21752.1|21773.7|21733.7|0
1666578300000|2022-10-24 02:25:00|21773.7|21733.7|21786.2|21746.2|21786.2|21746.2|21767.6|21727.6|0
1666578600000|2022-10-24 02:30:00|21786.1|21746.1|21786.2|21746.2|21798.3|21758.3|21786.1|21746.1|0
1666578900000|2022-10-24 02:35:00|21786.3|21746.3|21773.9|21733.9|21792.4|21752.4|21773.9|21733.9|0
1666579200000|2022-10-24 02:40:00|21774|21734|21774|21734|21786.2|21746.2|21773.9|21733.9|0
1666579500000|2022-10-24 02:45:00|21774.1|21734.1|21786.4|21746.4|21795.6|21755.6|21774|21734|0
1666579800000|2022-10-24 02:50:00|21786.3|21746.3|21786.4|21746.4|21792.6|21752.6|21786.3|21746.3|0
1666580100000|2022-10-24 02:55:00|21786.5|21746.5|21774|21734|21792.6|21752.6|21774|21734|0
1666580400000|2022-10-24 03:00:00|21774.1|21734.1|21770.9|21730.9|21780.2|21740.2|21767.9|21727.9|0
1666580700000|2022-10-24 03:05:00|21767.9|21727.9|21740|21700|21773.9|21733.9|21736.9|21696.9|0
1666581000000|2022-10-24 03:10:00|21742.9|21702.9|21718.5|21678.5|21743.1|21703.1|21718.5|21678.5|0
1666581300000|2022-10-24 03:15:00|21718.6|21678.6|21724.8|21684.8|21730.9|21690.9|21718.5|21678.5|0
1666581600000|2022-10-24 03:20:00|21724.7|21684.7|21724.9|21684.9|21730.9|21690.9|21718.7|21678.7|0
1666581900000|2022-10-24 03:25:00|21724.8|21684.8|21731|21691|21731.1|21691.1|21718.8|21678.8|0
1666582200000|2022-10-24 03:30:00|21730.9|21690.9|21730.9|21690.9|21737.2|21697.2|21724.8|21684.8|0
1666582500000|2022-10-24 03:35:00|21731|21691|21718.8|21678.8|21737.1|21697.1|21718.8|21678.8|0
1666582800000|2022-10-24 03:40:00|21718.9|21678.9|21712.6|21672.6|21718.9|21678.9|21706.4|21666.4|0
1666583100000|2022-10-24 03:45:00|21715.6|21675.6|21725|21685|21725|21685|21712.6|21672.6|0
1666583400000|2022-10-24 03:50:00|21719|21679|21718.9|21678.9|21725.1|21685.1|21712.8|21672.8|0
1666583700000|2022-10-24 03:55:00|21718.8|21678.8|21718.9|21678.9|21725|21685|21712.6|21672.6|0
1666584000000|2022-10-24 04:00:00|21718.7|21678.7|21715.8|21675.8|21725|21685|21712.8|21672.8|0
1666584300000|2022-10-24 04:05:00|21715.9|21675.9|21703.5|21663.5|21715.9|21675.9|21700.4|21660.4|0
1666584600000|2022-10-24 04:10:00|21700.5|21660.5|21712.9|21672.9|21719.1|21679.1|21700.5|21660.5|0
1666584900000|2022-10-24 04:15:00|21712.8|21672.8|21725.2|21685.2|21725.2|21685.2|21706.6|21666.6|0
1666585200000|2022-10-24 04:20:00|21725.1|21685.1|21725.3|21685.3|21731.3|21691.3|21725.1|21685.1|0
1666585500000|2022-10-24 04:25:00|21725.2|21685.2|21722.3|21682.3|21725.8|21685.8|21719.2|21679.2|0
1666585800000|2022-10-24 04:30:00|21725.2|21685.2|21743.3|21703.3|21756.4|21716.4|21719.2|21679.2|0
1666586100000|2022-10-24 04:35:00|21743.2|21703.2|21749.5|21709.5|21755.7|21715.7|21743.2|21703.2|0
1666586400000|2022-10-24 04:40:00|21749.4|21709.4|21749.7|21709.7|21755.7|21715.7|21743.2|21703.2|0
1666586700000|2022-10-24 04:45:00|21752.7|21712.7|21774.4|21734.4|21786.8|21746.8|21749.7|21709.7|0
1666587000000|2022-10-24 04:50:00|21774.5|21734.5|21768|21728|21774.5|21734.5|21768|21728|0
1666587300000|2022-10-24 04:55:00|21768.1|21728.1|21768.9|21728.9|21775.1|21735.1|21761.9|21721.9|0
1666587600000|2022-10-24 05:00:00|21771.9|21731.9|21768.8|21728.8|21775|21735|21762.7|21722.7|0
1666587900000|2022-10-24 05:05:00|21765.8|21725.8|21737.9|21697.9|21768.8|21728.8|21735|21695|0
1666588200000|2022-10-24 05:10:00|21738|21698|21713.3|21673.3|21738|21698|21707|21667|0
1666588500000|2022-10-24 05:15:00|21710.3|21670.3|21710.1|21670.1|21725.5|21685.5|21710.1|21670.1|0
1666588800000|2022-10-24 05:20:00|21713.1|21673.1|21713.4|21673.4|21719.5|21679.5|21707.2|21667.2|0
1666589100000|2022-10-24 05:25:00|21716.4|21676.4|21719.6|21679.6|21719.6|21679.6|21707.1|21667.1|0
1666589400000|2022-10-24 05:30:00|21719.5|21679.5|21719.3|21679.3|21725.4|21685.4|21713.4|21673.4|0
1666589700000|2022-10-24 05:35:00|21722.3|21682.3|21713.2|21673.2|21725.4|21685.4|21706.9|21666.9|0
1666590000000|2022-10-24 05:40:00|21713.3|21673.3|21701.1|21661.1|21713.3|21673.3|21701|21661|0
1666590300000|2022-10-24 05:45:00|21701.2|21661.2|21713.2|21673.2|21713.4|21673.4|21701.1|21661.1|0
1666590600000|2022-10-24 05:50:00|21713.3|21673.3|21700.5|21660.5|21725.3|21685.3|21700.5|21660.5|0
1666590900000|2022-10-24 05:55:00|21706.5|21666.5|21694.7|21654.7|21706.6|21666.6|21679.2|21639.2|0
1666591200000|2022-10-24 06:00:00|21706.7|21666.7|21681.3|21666.3|21715.6|21676.3|21661.3|21646.3|111
1666591500000|2022-10-24 06:05:00|21678.8|21663.8|21686.3|21671.3|21691.3|21676.3|21676.3|21661.3|37
1666591800000|2022-10-24 06:10:00|21691.3|21676.3|21701.3|21686.3|21713.8|21698.8|21688.8|21673.8|33
1666592100000|2022-10-24 06:15:00|21698.8|21683.8|21713.8|21698.8|21741.3|21726.3|21698.8|21683.8|55
1666592400000|2022-10-24 06:20:00|21716.3|21701.3|21733.8|21718.8|21758.8|21743.8|21713.8|21698.8|25
1666592700000|2022-10-24 06:25:00|21736.3|21721.3|21751.3|21736.3|21751.3|21736.3|21731.3|21716.3|17
1666593000000|2022-10-24 06:30:00|21753.8|21738.8|21748.8|21733.8|21773.8|21758.8|21733.8|21718.8|56
1666593300000|2022-10-24 06:35:00|21746.3|21731.3|21748.8|21733.8|21756.3|21741.3|21733.8|21718.8|24
1666593600000|2022-10-24 06:40:00|21751.3|21736.3|21731.3|21716.3|21753.8|21738.8|21731.3|21716.3|22
1666593900000|2022-10-24 06:45:00|21733.8|21718.8|21733.8|21718.8|21751.3|21736.3|21728.8|21713.8|26
1666594200000|2022-10-24 06:50:00|21731.3|21716.3|21733.8|21718.8|21746.3|21731.3|21718.8|21703.8|21
1666594500000|2022-10-24 06:55:00|21731.3|21716.3|21703.8|21688.8|21736.3|21721.3|21701.3|21686.3|70
1666594800000|2022-10-24 07:00:00|21716.3|21701.3|21836.3|21821.3|21886.3|21871.3|21716.3|21701.3|1167
1666595100000|2022-10-24 07:05:00|21838.8|21823.8|21831.3|21816.3|21896.3|21881.3|21826.3|21811.3|457
1666595400000|2022-10-24 07:10:00|21818.8|21803.8|21766.3|21751.3|21841.3|21826.3|21746.3|21731.3|423
1666595700000|2022-10-24 07:15:00|21761.3|21746.3|21686.3|21671.3|21786.3|21771.3|21686.3|21671.3|373
1666596000000|2022-10-24 07:20:00|21691.3|21676.3|21691.3|21676.3|21721.3|21706.3|21681.3|21666.3|270
1666596300000|2022-10-24 07:25:00|21683.8|21668.8|21678.8|21663.8|21701.3|21686.3|21666.3|21651.3|173
1666596600000|2022-10-24 07:30:00|21681.3|21666.3|21721.3|21706.3|21726.3|21711.3|21673.8|21658.8|277
1666596900000|2022-10-24 07:35:00|21723.8|21708.8|21718.8|21703.8|21741.3|21726.3|21691.3|21676.3|110
1666597200000|2022-10-24 07:40:00|21719.7|21704.7|21712.2|21697.2|21729.7|21714.7|21694.7|21679.7|112
1666597500000|2022-10-24 07:45:00|21707.2|21692.2|21737.2|21722.2|21739.7|21724.7|21702.2|21687.2|144
1666597800000|2022-10-24 07:50:00|21732.2|21717.2|21734.7|21719.7|21754.7|21739.7|21729.7|21714.7|99
1666598100000|2022-10-24 07:55:00|21737.2|21722.2|21694.7|21679.7|21737.2|21722.2|21692.2|21677.2|148
1666598400000|2022-10-24 08:00:00|21697.2|21682.2|21687.2|21672.2|21717.2|21702.2|21674.7|21659.7|145
1666598700000|2022-10-24 08:05:00|21684.7|21669.7|21674.7|21659.7|21694.7|21679.7|21649.7|21634.7|196
1666599000000|2022-10-24 08:10:00|21672.2|21657.2|21654.7|21639.7|21682.2|21667.2|21627.2|21612.2|144
1666599300000|2022-10-24 08:15:00|21652.2|21637.2|21617.2|21602.2|21672.2|21657.2|21602.2|21587.2|221
1666599600000|2022-10-24 08:20:00|21614.7|21599.7|21592.2|21577.2|21617.2|21602.2|21582.2|21567.2|94
1666599900000|2022-10-24 08:25:00|21594.7|21579.7|21594.7|21579.7|21612.2|21597.2|21577.2|21562.2|148
1666600200000|2022-10-24 08:30:00|21597.2|21582.2|21609.7|21594.7|21612.2|21597.2|21582.2|21567.2|98
1666600500000|2022-10-24 08:35:00|21612.2|21597.2|21622.2|21607.2|21632.2|21617.2|21592.2|21577.2|66
1666600800000|2022-10-24 08:40:00|21619.7|21604.7|21607.2|21592.2|21632.2|21617.2|21577.2|21562.2|121
1666601100000|2022-10-24 08:45:00|21609.7|21594.7|21627.2|21612.2|21632.2|21617.2|21597.2|21582.2|68
1666601400000|2022-10-24 08:50:00|21629.7|21614.7|21642.2|21627.2|21642.2|21627.2|21612.2|21597.2|53
1666601700000|2022-10-24 08:55:00|21644.7|21629.7|21654.7|21639.7|21667.2|21652.2|21642.2|21627.2|86
1666602000000|2022-10-24 09:00:00|21657.2|21642.2|21667.2|21652.2|21667.2|21652.2|21647.2|21632.2|59
1666602300000|2022-10-24 09:05:00|21662.2|21647.2|21682.2|21667.2|21682.2|21667.2|21657.2|21642.2|81
1666602600000|2022-10-24 09:10:00|21684.7|21669.7|21657.2|21642.2|21692.2|21677.2|21654.7|21639.7|95
1666602900000|2022-10-24 09:15:00|21654.7|21639.7|21637.2|21622.2|21659.7|21644.7|21632.2|21617.2|60
1666603200000|2022-10-24 09:20:00|21639.7|21624.7|21627.2|21612.2|21647.2|21632.2|21627.2|21612.2|61
1666603500000|2022-10-24 09:25:00|21632.2|21617.2|21612.2|21597.2|21644.7|21629.7|21612.2|21597.2|90
1666603800000|2022-10-24 09:30:00|21609.7|21594.7|21642.2|21627.2|21657.2|21642.2|21609.7|21594.7|88
1666604100000|2022-10-24 09:35:00|21639.7|21624.7|21644.7|21629.7|21652.2|21637.2|21624.7|21609.7|89
1666604400000|2022-10-24 09:40:00|21642.2|21627.2|21669.7|21654.7|21672.2|21657.2|21642.2|21627.2|45
1666604700000|2022-10-24 09:45:00|21667.2|21652.2|21677.2|21662.2|21677.2|21662.2|21662.2|21647.2|50
1666605000000|2022-10-24 09:50:00|21679.7|21664.7|21727.2|21712.2|21732.2|21717.2|21672.2|21657.2|125
1666605300000|2022-10-24 09:55:00|21724.7|21709.7|21759.7|21744.7|21767.2|21752.2|21719.7|21704.7|138
1666605600000|2022-10-24 10:00:00|21762.2|21747.2|21777.2|21762.2|21787.2|21772.2|21759.7|21744.7|164
1666605900000|2022-10-24 10:05:00|21774.7|21759.7|21772.2|21757.2|21777.2|21762.2|21754.7|21739.7|141
1666606200000|2022-10-24 10:10:00|21769.7|21754.7|21782.2|21767.2|21797.2|21782.2|21767.2|21752.2|143
1666606500000|2022-10-24 10:15:00|21784.7|21769.7|21819.7|21804.7|21822.2|21807.2|21784.7|21769.7|151
1666606800000|2022-10-24 10:20:00|21817.2|21802.2|21822.2|21807.2|21829.7|21814.7|21807.2|21792.2|125
1666607100000|2022-10-24 10:25:00|21824.7|21809.7|21812.2|21797.2|21832.2|21817.2|21812.2|21797.2|118
1666607400000|2022-10-24 10:30:00|21814.7|21799.7|21842.2|21827.2|21857.2|21842.2|21814.7|21799.7|167
1666607700000|2022-10-24 10:35:00|21837.2|21822.2|21847.2|21832.2|21867.2|21852.2|21837.2|21822.2|78
1666608000000|2022-10-24 10:40:00|21842.2|21827.2|21832.2|21817.2|21847.2|21832.2|21827.2|21812.2|63
1666608300000|2022-10-24 10:45:00|21834.7|21819.7|21852.2|21837.2|21852.2|21837.2|21832.2|21817.2|72
1666608600000|2022-10-24 10:50:00|21849.7|21834.7|21862.2|21847.2|21874.7|21859.7|21847.2|21832.2|85
1666608900000|2022-10-24 10:55:00|21859.7|21844.7|21887.2|21872.2|21887.2|21872.2|21857.2|21842.2|112
1666609200000|2022-10-24 11:00:00|21884.7|21869.7|21892.2|21877.2|21902.2|21887.2|21877.2|21862.2|121
1666609500000|2022-10-24 11:05:00|21894.7|21879.7|21854.7|21839.7|21899.7|21884.7|21852.2|21837.2|81
1666609800000|2022-10-24 11:10:00|21857.2|21842.2|21867.2|21852.2|21879.7|21864.7|21852.2|21837.2|45
1666610100000|2022-10-24 11:15:00|21869.7|21854.7|21877.2|21862.2|21884.7|21869.7|21852.2|21837.2|57
1666610400000|2022-10-24 11:20:00|21879.7|21864.7|21877.2|21862.2|21887.2|21872.2|21872.2|21857.2|82
1666610700000|2022-10-24 11:25:00|21872.2|21857.2|21907.2|21892.2|21912.2|21897.2|21872.2|21857.2|93
1666611000000|2022-10-24 11:30:00|21904.7|21889.7|21952.2|21937.2|21962.2|21947.2|21902.2|21887.2|427
1666611300000|2022-10-24 11:35:00|21949.7|21934.7|21952.2|21937.2|21967.2|21952.2|21947.2|21932.2|118
1666611600000|2022-10-24 11:40:00|21946.3|21931.3|21971.3|21956.3|21971.3|21956.3|21941.3|21926.3|133
1666611900000|2022-10-24 11:45:00|21973.8|21958.8|21986.3|21971.3|21996.3|21981.3|21958.8|21943.8|196
1666612200000|2022-10-24 11:50:00|21991.3|21976.3|21966.3|21951.3|21993.8|21978.8|21966.3|21951.3|49
1666612500000|2022-10-24 11:55:00|21968.8|21953.8|21978.8|21963.8|22006.3|21991.3|21966.3|21951.3|156
1666612800000|2022-10-24 12:00:00|21981.3|21966.3|21981.3|21966.3|21986.3|21971.3|21963.8|21948.8|108
1666613100000|2022-10-24 12:05:00|21983.8|21968.8|21976.3|21961.3|21991.3|21976.3|21966.3|21951.3|185
1666613400000|2022-10-24 12:10:00|21983.8|21968.8|21981.3|21966.3|21991.3|21976.3|21976.3|21961.3|82
1666613700000|2022-10-24 12:15:00|21986.3|21971.3|21956.3|21941.3|21986.3|21971.3|21946.3|21931.3|174
1666614000000|2022-10-24 12:20:00|21953.8|21938.8|21936.3|21921.3|21956.3|21941.3|21931.3|21916.3|109
1666614300000|2022-10-24 12:25:00|21938.8|21923.8|21946.3|21931.3|21951.3|21936.3|21931.3|21916.3|76
1666614600000|2022-10-24 12:30:00|21941.3|21926.3|21956.3|21941.3|21963.8|21948.8|21936.3|21921.3|76
1666614900000|2022-10-24 12:35:00|21958.8|21943.8|21983.8|21968.8|21983.8|21968.8|21948.8|21933.8|70
1666615200000|2022-10-24 12:40:00|21981.3|21966.3|22026.3|22011.3|22031.3|22016.3|21981.3|21966.3|175
1666615500000|2022-10-24 12:45:00|22021.3|22006.3|22011.3|21996.3|22033.8|22018.8|22011.3|21996.3|129
1666615800000|2022-10-24 12:50:00|22013.8|21998.8|22046.3|22031.3|22051.3|22036.3|22008.8|21993.8|119
1666616100000|2022-10-24 12:55:00|22051.3|22036.3|22071.3|22056.3|22076.3|22061.3|22036.3|22021.3|173
1666616400000|2022-10-24 13:00:00|22068.8|22053.8|22053.8|22038.8|22076.3|22061.3|22046.3|22031.3|216
1666616700000|2022-10-24 13:05:00|22051.3|22036.3|22061.3|22046.3|22061.3|22046.3|22041.3|22026.3|139
1666617000000|2022-10-24 13:10:00|22058.8|22043.8|22056.3|22041.3|22066.3|22051.3|22048.8|22033.8|163
1666617300000|2022-10-24 13:15:00|22053.8|22038.8|22051.3|22036.3|22061.3|22046.3|22031.3|22016.3|120
1666617600000|2022-10-24 13:20:00|22053.8|22038.8|22056.3|22041.3|22066.3|22051.3|22046.3|22031.3|109
1666617900000|2022-10-24 13:25:00|22053.8|22038.8|22048.8|22033.8|22056.3|22041.3|22036.3|22021.3|156
1666618200000|2022-10-24 13:30:00|22051.3|22036.3|22051.3|22036.3|22063.8|22048.8|22023.8|22008.8|244
1666618500000|2022-10-24 13:35:00|22048.8|22033.8|22091.3|22076.3|22111.3|22096.3|22046.3|22031.3|436
1666618800000|2022-10-24 13:40:00|22086.3|22071.3|22071.3|22056.3|22091.3|22076.3|22043.8|22028.8|250
1666619100000|2022-10-24 13:45:00|22091.3|22076.3|22096.3|22081.3|22156.3|22141.3|22081.3|22066.3|622
1666619400000|2022-10-24 13:50:00|22093.8|22078.8|22126.3|22111.3|22141.3|22126.3|22076.3|22061.3|254
1666619700000|2022-10-24 13:55:00|22128.8|22113.8|22118.8|22103.8|22141.3|22126.3|22081.3|22066.3|271
1666620000000|2022-10-24 14:00:00|22121.3|22106.3|21993.8|21978.8|22121.3|22106.3|21993.8|21978.8|358
1666620300000|2022-10-24 14:05:00|21996.3|21981.3|21993.8|21978.8|22036.3|22021.3|21981.3|21966.3|273
1666620600000|2022-10-24 14:10:00|21993.7|21978.7|22026.2|22011.2|22026.2|22011.2|21993.7|21978.7|144
1666620900000|2022-10-24 14:15:00|22023.7|22008.7|21993.7|21978.7|22026.2|22011.2|21968.7|21953.7|330
1666621200000|2022-10-24 14:20:00|21991.2|21976.2|21936.2|21921.2|21996.2|21981.2|21916.2|21901.2|288
1666621500000|2022-10-24 14:25:00|21938.7|21923.7|21971.2|21956.2|21973.7|21958.7|21923.7|21908.7|235
1666621800000|2022-10-24 14:30:00|21966.2|21951.2|21986.2|21971.2|22001.2|21986.2|21951.2|21936.2|196
1666622100000|2022-10-24 14:35:00|21988.7|21973.7|22001.2|21986.2|22018.7|22003.7|21986.2|21971.2|191
1666622400000|2022-10-24 14:40:00|22003.7|21988.7|21998.7|21983.7|22016.2|22001.2|21978.7|21963.7|113
1666622700000|2022-10-24 14:45:00|21996.2|21981.2|21978.7|21963.7|21998.7|21983.7|21968.7|21953.7|144
1666623000000|2022-10-24 14:50:00|21976.2|21961.2|22026.2|22011.2|22041.2|22026.2|21976.2|21961.2|184
1666623300000|2022-10-24 14:55:00|22023.7|22008.7|22038.7|22023.7|22051.2|22036.2|22011.2|21996.2|149
1666623600000|2022-10-24 15:00:00|22036.2|22021.2|22026.2|22011.2|22051.2|22036.2|22021.2|22006.2|187
1666623900000|2022-10-24 15:05:00|22028.7|22013.7|22011.2|21996.2|22036.2|22021.2|22003.7|21988.7|151
1666624200000|2022-10-24 15:10:00|22008.7|21993.7|22031.2|22016.2|22036.2|22021.2|22001.2|21986.2|156
1666624500000|2022-10-24 15:15:00|22026.2|22011.2|21991.2|21976.2|22046.2|22031.2|21966.2|21951.2|352
1666624800000|2022-10-24 15:20:00|21996.2|21981.2|22021.2|22006.2|22028.7|22013.7|21996.2|21981.2|200
1666625100000|2022-10-24 15:25:00|22018.7|22003.7|22013.7|21998.7|22021.2|22006.2|21996.2|21981.2|392
1666625400000|2022-10-24 15:30:00|22016.2|22001.2|21991.2|21976.2|22026.2|22011.2|21988.7|21973.7|460
1666625700000|2022-10-24 15:35:00|21993.7|21978.7|22021.2|22006.2|22033.7|22018.7|21986.2|21971.2|298
1666626000000|2022-10-24 15:40:00|22018.7|22003.7|22008.7|21993.7|22041.2|22026.2|22008.7|21993.7|196
1666626300000|2022-10-24 15:45:00|22011.2|21996.2|22013.7|21998.7|22016.2|22001.2|21996.2|21981.2|104
1666626600000|2022-10-24 15:50:00|22018.7|21993.7|22058.7|22033.7|22058.7|22033.7|22013.7|21988.7|110
1666626900000|2022-10-24 15:55:00|22053.7|22038.7|22073.7|22048.7|22073.7|22053.7|22048.7|22028.7|64
1666627200000|2022-10-24 16:00:00|22068.7|22038.7|22053.7|22033.7|22078.7|22053.7|22048.7|22023.7|28
1666627500000|2022-10-24 16:05:00|22058.7|22038.7|22053.7|22033.7|22068.7|22048.7|22048.7|22028.7|21
1666627800000|2022-10-24 16:10:00|22058.7|22038.7|22063.7|22043.7|22068.7|22043.7|22053.7|22033.7|22
1666628100000|2022-10-24 16:15:00|22068.7|22038.7|22068.7|22048.7|22073.7|22053.7|22048.7|22028.7|16
1666628400000|2022-10-24 16:20:00|22073.7|22043.7|22078.7|22058.7|22078.7|22058.7|22053.7|22033.7|14
1666628700000|2022-10-24 16:25:00|22073.7|22053.7|22053.7|22033.7|22078.7|22058.7|22053.7|22028.7|12
1666629000000|2022-10-24 16:30:00|22058.7|22038.7|22048.7|22028.7|22063.7|22043.7|22043.7|22018.7|13
1666629300000|2022-10-24 16:35:00|22043.7|22023.7|22043.7|22023.7|22058.7|22038.7|22038.7|22018.7|16
1666629600000|2022-10-24 16:40:00|22048.7|22028.7|22053.7|22033.7|22058.7|22033.7|22033.7|22013.7|4
1666629900000|2022-10-24 16:45:00|22058.7|22028.7|22053.7|22033.7|22058.7|22038.7|22048.7|22028.7|42
1666630200000|2022-10-24 16:50:00|22048.7|22028.7|22053.7|22033.7|22058.7|22038.7|22048.7|22028.7|7
1666630500000|2022-10-24 16:55:00|22058.7|22028.7|22033.7|22013.7|22058.7|22033.7|22033.7|22013.7|21
1666630800000|2022-10-24 17:00:00|22038.7|22018.7|22038.7|22018.7|22038.7|22018.7|22023.7|22003.7|27
1666631100000|2022-10-24 17:05:00|22043.7|22013.7|22043.7|22018.7|22043.7|22023.7|22028.7|22003.7|19
1666631400000|2022-10-24 17:10:00|22038.7|22023.7|22033.7|22008.7|22043.7|22023.7|22023.7|21998.7|4
1666631700000|2022-10-24 17:15:00|22028.7|22013.7|22023.7|21998.7|22033.7|22013.7|22018.7|21998.7|8
1666632000000|2022-10-24 17:20:00|22018.7|21993.7|22013.7|21993.7|22023.7|21993.7|22003.7|21978.7|38
1666632300000|2022-10-24 17:25:00|22018.7|21988.7|22018.7|21998.7|22028.7|22003.7|22013.7|21988.7|10
1666632600000|2022-10-24 17:30:00|22013.7|21993.7|22013.7|21993.7|22023.7|22003.7|22003.7|21983.7|7
1666632900000|2022-10-24 17:35:00|22018.7|21998.7|22018.7|21993.7|22018.7|21998.7|22008.7|21988.7|5
1666633200000|2022-10-24 17:40:00|22023.7|21998.7|22028.7|22008.7|22033.7|22008.7|22018.7|21993.7|21
1666633500000|2022-10-24 17:45:00|22033.7|22003.7|22033.7|22008.7|22038.7|22018.7|22018.7|21998.7|36
1666633800000|2022-10-24 17:50:00|22028.7|22003.7|22028.7|22008.7|22033.7|22013.7|22018.7|21998.7|27
1666634100000|2022-10-24 17:55:00|22023.7|22003.7|22023.7|21998.7|22033.7|22013.7|22013.7|21993.7|58
1666634400000|2022-10-24 18:00:00|22018.7|22003.7|22043.7|22018.7|22043.7|22023.7|22018.7|21993.7|17
1666634700000|2022-10-24 18:05:00|22038.7|22023.7|22043.7|22023.7|22048.7|22028.7|22038.7|22013.7|17
1666635000000|2022-10-24 18:10:00|22038.7|22018.7|22043.7|22023.7|22048.7|22023.7|22038.7|22013.7|6
1666635300000|2022-10-24 18:15:00|22038.7|22018.7|22038.7|22018.7|22048.7|22028.7|22038.7|22018.7|6
1666635600000|2022-10-24 18:20:00|22043.7|22023.7|22038.7|22018.7|22043.7|22023.7|22033.7|22013.7|15
1666635900000|2022-10-24 18:25:00|22043.7|22013.7|22038.7|22023.7|22048.7|22028.7|22033.7|22013.7|15
1666636200000|2022-10-24 18:30:00|22041.2|22026.2|22041.2|22026.2|22046.2|22031.2|22038.7|22023.7|10
1666636500000|2022-10-24 18:35:00|22038.7|22023.7|22046.2|22031.2|22046.2|22031.2|22033.7|22018.7|19
1666636800000|2022-10-24 18:40:00|22043.7|22028.7|22056.2|22041.2|22063.7|22048.7|22028.7|22013.7|38
1666637100000|2022-10-24 18:45:00|22053.7|22038.7|22068.7|22053.7|22068.7|22053.7|22046.2|22031.2|17
1666637400000|2022-10-24 18:50:00|22066.2|22051.2|22068.7|22053.7|22068.7|22053.7|22058.7|22043.7|19
1666637700000|2022-10-24 18:55:00|22066.2|22051.2|22076.2|22061.2|22081.2|22066.2|22063.7|22048.7|17
1666638000000|2022-10-24 19:00:00|22073.7|22058.7|22086.2|22071.2|22088.7|22073.7|22071.2|22056.2|20
1666638300000|2022-10-24 19:05:00|22083.7|22068.7|22078.7|22063.7|22086.2|22071.2|22076.2|22061.2|6
1666638600000|2022-10-24 19:10:00|22081.2|22066.2|22091.2|22076.2|22096.2|22081.2|22081.2|22066.2|60
1666638900000|2022-10-24 19:15:00|22088.7|22073.7|22101.2|22086.2|22103.7|22088.7|22088.7|22073.7|19
1666639200000|2022-10-24 19:20:00|22098.7|22083.7|22091.2|22076.2|22098.7|22083.7|22083.7|22068.7|49
1666639500000|2022-10-24 19:25:00|22088.7|22073.7|22088.7|22073.7|22101.2|22086.2|22086.2|22071.2|42
1666639800000|2022-10-24 19:30:00|22086.2|22071.2|22086.2|22071.2|22091.2|22076.2|22083.7|22068.7|46
1666640100000|2022-10-24 19:35:00|22083.7|22068.7|22081.2|22066.2|22086.2|22071.2|22078.7|22063.7|15
1666640400000|2022-10-24 19:40:00|22083.7|22068.7|22066.2|22051.2|22083.7|22068.7|22066.2|22051.2|17
1666640700000|2022-10-24 19:45:00|22063.7|22048.7|22051.2|22036.2|22073.7|22058.7|22051.2|22036.2|31
1666641000000|2022-10-24 19:50:00|22053.7|22038.7|22031.2|22016.2|22058.7|22043.7|22031.2|22016.2|50
1666641300000|2022-10-24 19:55:00|22033.7|22018.7|22041.2|22026.2|22056.2|22041.2|22028.7|22013.7|80
1666641600000|2022-10-24 20:00:00|22064.5|22024.5|22060.6|22020.6|22068.1|22028.1|22056.9|22016.9|0
1666641900000|2022-10-24 20:05:00|22059.4|22019.4|22053.1|22013.1|22063.1|22023.1|22051.3|22011.3|0
1666642200000|2022-10-24 20:10:00|22051.9|22011.9|22056.3|22016.3|22063.1|22023.1|22050|22010|0
1666642500000|2022-10-24 20:15:00|22056.2|22016.2|22066.8|22026.8|22067.4|22027.4|22055.6|22015.6|0
1666642800000|2022-10-24 20:20:00|22065.6|22025.6|22059.4|22019.4|22068.1|22028.1|22058.1|22018.1|0
1666643100000|2022-10-24 20:25:00|22059.3|22019.3|22056.9|22016.9|22059.4|22019.4|22055.6|22015.6|0
1666643400000|2022-10-24 20:30:00|22057.5|22017.5|22055.6|22015.6|22057.5|22017.5|22055.6|22015.6|0
1666643700000|2022-10-24 20:35:00|22055|22015|22036.3|21996.3|22055|22015|22036.3|21996.3|0
1666644000000|2022-10-24 20:40:00|22036.4|21996.4|22037.6|21997.6|22041.9|22001.9|22035.1|21995.1|0
1666644300000|2022-10-24 20:45:00|22037.5|21997.5|22043.8|22003.8|22045|22005|22035.1|21995.1|0
1666644600000|2022-10-24 20:50:00|22042.6|22002.6|22041.3|22001.3|22045|22005|22040.1|22000.1|0
1666644900000|2022-10-24 20:55:00|22041.4|22001.4|22045.7|22005.7|22047.5|22007.5|22040.1|22000.1|0
1666645200000|2022-10-24 21:00:00|22045.6|22005.6|22045.1|22005.1|22047.5|22007.5|22043.8|22003.8|0
1666645500000|2022-10-24 21:05:00|22046.9|22006.9|22053.3|22013.3|22053.3|22013.3|22046.9|22006.9|0
1666645800000|2022-10-24 21:10:00|22052.7|22012.7|22059.1|22019.1|22059.1|22019.1|22051.5|22011.5|0
1666646100000|2022-10-24 21:15:00|22059.7|22019.7|22060.3|22020.3|22060.9|22020.9|22056.6|22016.6|0
1666646400000|2022-10-24 21:20:00|22059.7|22019.7|22059.7|22019.7|22061.5|22021.5|22056.6|22016.6|0
1666646700000|2022-10-24 21:25:00|22059.1|22019.1|22057.2|22017.2|22060.3|22020.3|22057.2|22017.2|0
1666647000000|2022-10-24 21:30:00|22056.6|22016.6|22056.6|22016.6|22056.6|22016.6|22056|22016|0
1666647300000|2022-10-24 21:35:00|22057.2|22017.2|22057.8|22017.8|22057.8|22017.8|22057.2|22017.2|0
1666647600000|2022-10-24 21:40:00|22057.2|22017.2|22057.8|22017.8|22057.8|22017.8|22057.2|22017.2|0
1666647900000|2022-10-24 21:45:00|22057.2|22017.2|22057.8|22017.8|22057.8|22017.8|22056.6|22016.6|0
1666648200000|2022-10-24 21:50:00|22057.2|22017.2|22056.7|22016.7|22057.8|22017.8|22056.7|22016.7|0
1666648500000|2022-10-24 21:55:00|22056.6|22016.6|22051.1|22011.1|22056.6|22016.6|22051.1|22011.1|0
1666648800000|2022-10-24 22:00:00|22050.6|22010.6|22040.5|22000.5|22050.6|22010.6|22036.1|21996.1|0
1666649100000|2022-10-24 22:05:00|22039.9|21999.9|22048.8|22008.8|22048.8|22008.8|22038|21998|0
1666649400000|2022-10-24 22:10:00|22049.4|22009.4|22055.7|22015.7|22055.7|22015.7|22049.4|22009.4|0
1666649700000|2022-10-24 22:15:00|22055.1|22015.1|22049.2|22009.2|22055.1|22015.1|22045.5|22005.5|0
1666650000000|2022-10-24 22:20:00|22049.8|22009.8|22057.9|22017.9|22062.3|22022.3|22048.6|22008.6|0
1666650300000|2022-10-24 22:25:00|22058.5|22018.5|22054.8|22014.8|22060.4|22020.4|22052.9|22012.9|0
1666650600000|2022-10-24 22:30:00|22055.4|22015.4|22057.3|22017.3|22062.3|22022.3|22050.4|22010.4|0
1666650900000|2022-10-24 22:35:00|22058.5|22018.5|22066|22026|22068.5|22028.5|22054.8|22014.8|0
1666651200000|2022-10-24 22:40:00|22065.4|22025.4|22079|22039|22084.6|22044.6|22062.3|22022.3|0
1666651500000|2022-10-24 22:45:00|22079.1|22039.1|22080.9|22040.9|22085.3|22045.3|22079.1|22039.1|0
1666651800000|2022-10-24 22:50:00|22081.5|22041.5|22080.9|22040.9|22083.4|22043.4|22075.9|22035.9|0
1666652100000|2022-10-24 22:55:00|22082.2|22042.2|22088.4|22048.4|22088.4|22048.4|22081.5|22041.5|0
1666652400000|2022-10-24 23:00:00|22088.3|22048.3|22080.9|22040.9|22088.3|22048.3|22079.7|22039.7|0
1666652700000|2022-10-24 23:05:00|22081.5|22041.5|22091.9|22051.9|22091.9|22051.9|22080.9|22040.9|0
1666653000000|2022-10-24 23:10:00|22090.7|22050.7|22088.2|22048.2|22097.5|22057.5|22082|22042|0
1666653300000|2022-10-24 23:15:00|22088.8|22048.8|22079.5|22039.5|22089.4|22049.4|22078.2|22038.2|0
1666653600000|2022-10-24 23:20:00|22080.7|22040.7|22082|22042|22082|22042|22077|22037|0
1666653900000|2022-10-24 23:25:00|22083.2|22043.2|22079.5|22039.5|22084.4|22044.4|22078.2|22038.2|0
1666654200000|2022-10-24 23:30:00|22079.4|22039.4|22083.2|22043.2|22084.4|22044.4|22075.7|22035.7|0
1666654500000|2022-10-24 23:35:00|22082|22042|22077|22037|22083.2|22043.2|22075.7|22035.7|0
1666654800000|2022-10-24 23:40:00|22076.9|22036.9|22070.8|22030.8|22078.2|22038.2|22070.8|22030.8|0
1666655100000|2022-10-24 23:45:00|22070.7|22030.7|22063.9|22023.9|22070.8|22030.8|22059.6|22019.6|0
1666655400000|2022-10-24 23:50:00|22063.3|22023.3|22069.5|22029.5|22073.3|22033.3|22063.3|22023.3|0
1666655700000|2022-10-24 23:55:00|22070.1|22030.1|22067|22027|22073.3|22033.3|22067|22027|0
1666656000000|2022-10-25 00:00:00|22067.1|22027.1|22041.1|22001.1|22068.9|22028.9|22038.6|21998.6|0
1666656300000|2022-10-25 00:05:00|22041.7|22001.7|22064.7|22024.7|22067.8|22027.8|22036.1|21996.1|0
1666656600000|2022-10-25 00:10:00|22065.3|22025.3|22068.6|22028.6|22072.6|22032.6|22052.9|22012.9|0
1666656900000|2022-10-25 00:15:00|22068.7|22028.7|22046.7|22006.7|22071.1|22031.1|22046.7|22006.7|0
1666657200000|2022-10-25 00:20:00|22040.7|22000.7|22062.1|22022.1|22065.2|22025.2|22040.6|22000.6|0
1666657500000|2022-10-25 00:25:00|22062.2|22022.2|22089.8|22049.8|22096.2|22056.2|22062.2|22022.2|0
1666657800000|2022-10-25 00:30:00|22089.9|22049.9|22090.6|22050.6|22115.2|22075.2|22089.9|22049.9|0
1666658100000|2022-10-25 00:35:00|22093.6|22053.6|22093.6|22053.6|22102.8|22062.8|22090.5|22050.5|0
1666658400000|2022-10-25 00:40:00|22096.6|22056.6|22096.7|22056.7|22102.9|22062.9|22096.6|22056.6|0
1666658700000|2022-10-25 00:45:00|22096.8|22056.8|22103.8|22063.8|22109.1|22069.1|22096.6|22056.6|0
1666659000000|2022-10-25 00:50:00|22100.7|22060.7|22085.3|22045.3|22103.8|22063.8|22079.1|22039.1|0
1666659300000|2022-10-25 00:55:00|22085.4|22045.4|22097.5|22057.5|22103.8|22063.8|22085.4|22045.4|0
1666659600000|2022-10-25 01:00:00|22094.5|22054.5|22085.3|22045.3|22103.8|22063.8|22085.3|22045.3|0
1666659900000|2022-10-25 01:05:00|22091.3|22051.3|22054.3|22014.3|22091.4|22051.4|22054.2|22014.2|0
1666660200000|2022-10-25 01:10:00|22060.3|22020.3|22054.2|22014.2|22066.6|22026.6|22054.2|22014.2|0
1666660500000|2022-10-25 01:15:00|22051.2|22011.2|22029.5|21989.5|22054.3|22014.3|22004.5|21964.5|0
1666660800000|2022-10-25 01:20:00|22029.4|21989.4|22017.5|21977.5|22035.7|21995.7|22011.1|21971.1|0
1666661100000|2022-10-25 01:25:00|22017.4|21977.4|22029.7|21989.7|22035.9|21995.9|22017.4|21977.4|0
1666661400000|2022-10-25 01:30:00|22023.7|21983.7|22029.7|21989.7|22041.9|22001.9|21999|21959|0
1666661700000|2022-10-25 01:35:00|22032.7|21992.7|21998.6|21958.6|22035.8|21995.8|21992.4|21952.4|0
1666662000000|2022-10-25 01:40:00|21998.7|21958.7|22023.4|21983.4|22029.3|21989.3|21998.7|21958.7|0
1666662300000|2022-10-25 01:45:00|22020.4|21980.4|22023.4|21983.4|22029.7|21989.7|22020.4|21980.4|0
1666662600000|2022-10-25 01:50:00|22020.4|21980.4|22053.9|22013.9|22053.9|22013.9|22017.4|21977.4|0
1666662900000|2022-10-25 01:55:00|22053.8|22013.8|22041.6|22001.6|22060|22020|22035.5|21995.5|0
1666663200000|2022-10-25 02:00:00|22041.7|22001.7|22035.4|21995.4|22047.7|22007.7|22029.3|21989.3|0
1666663500000|2022-10-25 02:05:00|22029.4|21989.4|22029.9|21989.9|22036.1|21996.1|22023.8|21983.8|0
1666663800000|2022-10-25 02:10:00|22029.8|21989.8|22023.7|21983.7|22036.1|21996.1|22017.6|21977.6|0
1666664100000|2022-10-25 02:15:00|22023.8|21983.8|22023.7|21983.7|22029.9|21989.9|22017.5|21977.5|0
1666664400000|2022-10-25 02:20:00|22017.6|21977.6|22030|21990|22030.1|21990.1|22017.5|21977.5|0
1666664700000|2022-10-25 02:25:00|22029.9|21989.9|22030|21990|22036.2|21996.2|22023.8|21983.8|0
1666665000000|2022-10-25 02:30:00|22029.9|21989.9|22023.8|21983.8|22039.3|21999.3|22017.7|21977.7|0
1666665300000|2022-10-25 02:35:00|22023.7|21983.7|22020.6|21980.6|22029.9|21989.9|22011.2|21971.2|0
1666665600000|2022-10-25 02:40:00|22017.6|21977.6|22029.9|21989.9|22030|21990|22017.6|21977.6|0
1666665900000|2022-10-25 02:45:00|22030|21990|22036.1|21996.1|22042.2|22002.2|22029.9|21989.9|0
1666666200000|2022-10-25 02:50:00|22030.1|21990.1|22029.9|21989.9|22036.2|21996.2|22023.8|21983.8|0
1666666500000|2022-10-25 02:55:00|22030|21990|22030.1|21990.1|22036.2|21996.2|22023.9|21983.9|0
1666666800000|2022-10-25 03:00:00|22030.2|21990.2|22030|21990|22030.3|21990.3|22023.9|21983.9|0
1666667100000|2022-10-25 03:05:00|22027|21987|22042.4|22002.4|22042.5|22002.5|22023.9|21983.9|0
1666667400000|2022-10-25 03:10:00|22042.5|22002.5|22033.3|21993.3|22042.5|22002.5|22024.1|21984.1|0
1666667700000|2022-10-25 03:15:00|22030.3|21990.3|22061|22021|22061|22021|22030.2|21990.2|0
1666668000000|2022-10-25 03:20:00|22060.9|22020.9|22067.2|22027.2|22067.3|22027.3|22054.8|22014.8|0
1666668300000|2022-10-25 03:25:00|22067.1|22027.1|22073.5|22033.5|22079.7|22039.7|22067.1|22027.1|0
1666668600000|2022-10-25 03:30:00|22073.4|22033.4|22079.5|22039.5|22082.9|22042.9|22067.5|22027.5|0
1666668900000|2022-10-25 03:35:00|22079.6|22039.6|22070.3|22030.3|22085.7|22045.7|22067.3|22027.3|0
1666669200000|2022-10-25 03:40:00|22073.3|22033.3|22067.3|22027.3|22073.4|22033.4|22067.2|22027.2|0
1666669500000|2022-10-25 03:45:00|22067.2|22027.2|22061.2|22021.2|22067.4|22027.4|22055.1|22015.1|0
1666669800000|2022-10-25 03:50:00|22058.2|22018.2|22067.3|22027.3|22067.4|22027.4|22055.1|22015.1|0
1666670100000|2022-10-25 03:55:00|22067.2|22027.2|22067.2|22027.2|22067.3|22027.3|22061.1|22021.1|0
1666670400000|2022-10-25 04:00:00|22067.3|22027.3|22076.5|22036.5|22079.6|22039.6|22067.1|22027.1|0
1666670700000|2022-10-25 04:05:00|22079.5|22039.5|22085.7|22045.7|22085.7|22045.7|22073.5|22033.5|0
1666671000000|2022-10-25 04:10:00|22085.8|22045.8|22079.6|22039.6|22085.8|22045.8|22079.4|22039.4|0
1666671300000|2022-10-25 04:15:00|22079.5|22039.5|22079.4|22039.4|22079.5|22039.5|22073.1|22033.1|0
1666671600000|2022-10-25 04:20:00|22085.5|22045.5|22091.7|22051.7|22091.8|22051.8|22079.4|22039.4|0
1666671900000|2022-10-25 04:25:00|22091.6|22051.6|22070.8|22030.8|22091.6|22051.6|22070.8|22030.8|0
1666672200000|2022-10-25 04:30:00|22070.9|22030.9|22060.8|22020.8|22076.9|22036.9|22060.8|22020.8|0
1666672500000|2022-10-25 04:35:00|22060.7|22020.7|22054.5|22014.5|22060.8|22020.8|22054.5|22014.5|0
1666672800000|2022-10-25 04:40:00|22051.5|22011.5|22054.5|22014.5|22054.6|22014.6|22048.4|22008.4|0
1666673100000|2022-10-25 04:45:00|22054.6|22014.6|22054.5|22014.5|22054.6|22014.6|22048.4|22008.4|0
1666673400000|2022-10-25 04:50:00|22048.5|22008.5|22054.5|22014.5|22054.5|22014.5|22048.4|22008.4|0
1666673700000|2022-10-25 04:55:00|22054.4|22014.4|22060.6|22020.6|22060.6|22020.6|22054.4|22014.4|0
1666674000000|2022-10-25 05:00:00|22060.5|22020.5|22060.5|22020.5|22066.8|22026.8|22054.3|22014.3|0
1666674300000|2022-10-25 05:05:00|22060.6|22020.6|22047.9|22007.9|22066.6|22026.6|22041.9|22001.9|0
1666674600000|2022-10-25 05:10:00|22048|22008|22054|22014|22054.1|22014.1|22041.7|22001.7|0
1666674900000|2022-10-25 05:15:00|22051|22011|22060|22020|22060.2|22020.2|22047.9|22007.9|0
1666675200000|2022-10-25 05:20:00|22057|22017|22066.3|22026.3|22072.4|22032.4|22053.8|22013.8|0
1666675500000|2022-10-25 05:25:00|22066.4|22026.4|22059.9|22019.9|22072.4|22032.4|22059.9|22019.9|0
1666675800000|2022-10-25 05:30:00|22059.8|22019.8|22072.1|22032.1|22072.1|22032.1|22056.8|22016.8|0
1666676100000|2022-10-25 05:35:00|22072.2|22032.2|22072.3|22032.3|22075.2|22035.2|22066|22026|0
1666676400000|2022-10-25 05:40:00|22072.2|22032.2|22060|22020|22072.3|22032.3|22053.9|22013.9|0
1666676700000|2022-10-25 05:45:00|22059.9|22019.9|22059.9|22019.9|22066.1|22026.1|22059.8|22019.8|0
1666677000000|2022-10-25 05:50:00|22059.8|22019.8|22033.7|21993.7|22066.1|22026.1|22033.7|21993.7|0
1666677300000|2022-10-25 05:55:00|22036.8|21996.8|22066.2|22026.2|22069.3|22029.3|22033.7|21993.7|0
1666677600000|2022-10-25 06:00:00|22066.3|22026.3|22101.2|22086.2|22101.2|22086.2|22056.2|22026.2|67
1666677900000|2022-10-25 06:05:00|22103.7|22088.7|22096.2|22081.2|22103.7|22088.7|22091.2|22076.2|23
1666678200000|2022-10-25 06:10:00|22091.2|22076.2|22098.7|22083.7|22106.2|22091.2|22091.2|22076.2|13
1666678500000|2022-10-25 06:15:00|22096.2|22081.2|22111.2|22096.2|22111.2|22096.2|22096.2|22081.2|11
1666678800000|2022-10-25 06:20:00|22108.7|22093.7|22103.7|22088.7|22108.7|22093.7|22101.2|22086.2|5
1666679100000|2022-10-25 06:25:00|22101.2|22086.2|22118.7|22103.7|22123.7|22108.7|22101.2|22086.2|20
1666679400000|2022-10-25 06:30:00|22116.2|22101.2|22098.7|22083.7|22128.7|22113.7|22098.7|22083.7|7
1666679700000|2022-10-25 06:35:00|22096.2|22081.2|22093.7|22078.7|22096.2|22081.2|22086.2|22071.2|5
1666680000000|2022-10-25 06:40:00|22091.2|22076.2|22093.7|22078.7|22096.2|22081.2|22083.7|22068.7|14
1666680300000|2022-10-25 06:45:00|22096.2|22081.2|22086.2|22071.2|22103.7|22088.7|22086.2|22071.2|14
1666680600000|2022-10-25 06:50:00|22088.7|22073.7|22081.2|22066.2|22098.7|22083.7|22081.2|22066.2|11
1666680900000|2022-10-25 06:55:00|22083.7|22068.7|22103.7|22088.7|22103.7|22088.7|22083.7|22068.7|66
1666681200000|2022-10-25 07:00:00|22083.7|22068.7|22041.2|22026.2|22111.2|22096.2|22041.2|22026.2|616
1666681500000|2022-10-25 07:05:00|22043.7|22028.7|22096.2|22081.2|22106.2|22091.2|22041.2|22026.2|291
1666681800000|2022-10-25 07:10:00|22093.7|22078.7|22043.7|22028.7|22106.2|22091.2|22026.2|22011.2|210
1666682100000|2022-10-25 07:15:00|22046.2|22031.2|22086.2|22071.2|22111.2|22096.2|22033.7|22018.7|307
1666682400000|2022-10-25 07:20:00|22083.7|22068.7|22051.2|22036.2|22086.2|22071.2|22046.2|22031.2|177
1666682700000|2022-10-25 07:25:00|22053.7|22038.7|22016.2|22001.2|22056.2|22041.2|21996.2|21981.2|165
1666683000000|2022-10-25 07:30:00|22013.7|21998.7|22018.7|22003.7|22041.2|22026.2|22006.2|21991.2|138
1666683300000|2022-10-25 07:35:00|22021.2|22006.2|22031.2|22016.2|22033.7|22018.7|22008.7|21993.7|90
1666683600000|2022-10-25 07:40:00|22033.7|22018.7|22023.7|22008.7|22033.7|22018.7|22003.7|21988.7|140
1666683900000|2022-10-25 07:45:00|22026.2|22011.2|22048.7|22033.7|22053.7|22038.7|22013.7|21998.7|148
1666684200000|2022-10-25 07:50:00|22053.7|22038.7|22053.7|22038.7|22071.2|22056.2|22048.7|22033.7|122
1666684500000|2022-10-25 07:55:00|22056.2|22041.2|22048.7|22033.7|22058.7|22043.7|22033.7|22018.7|83
1666684800000|2022-10-25 08:00:00|22046.2|22031.2|22051.2|22036.2|22066.2|22051.2|22026.2|22011.2|132
1666685100000|2022-10-25 08:05:00|22048.7|22033.7|22073.7|22058.7|22088.7|22073.7|22043.7|22028.7|98
1666685400000|2022-10-25 08:10:00|22071.2|22056.2|22078.7|22063.7|22078.7|22063.7|22053.7|22038.7|89
1666685700000|2022-10-25 08:15:00|22076.2|22061.2|22058.7|22043.7|22083.7|22068.7|22053.7|22038.7|70
1666686000000|2022-10-25 08:20:00|22061.2|22046.2|22043.7|22028.7|22061.2|22046.2|22041.2|22026.2|88
1666686300000|2022-10-25 08:25:00|22046.2|22031.2|22013.7|21998.7|22048.7|22033.7|22011.2|21996.2|74
1666686600000|2022-10-25 08:30:00|22011.2|21996.2|22026.2|22011.2|22033.7|22018.7|22003.7|21988.7|62
1666686900000|2022-10-25 08:35:00|22028.7|22013.7|22028.7|22013.7|22033.7|22018.7|22016.2|22001.2|36
1666687200000|2022-10-25 08:40:00|22031.2|22016.2|22018.7|22003.7|22036.2|22021.2|22018.7|22003.7|53
1666687500000|2022-10-25 08:45:00|22013.7|21998.7|22023.7|22008.7|22033.7|22018.7|22003.7|21988.7|133
1666687800000|2022-10-25 08:50:00|22026.2|22011.2|22028.7|22013.7|22036.2|22021.2|22023.7|22008.7|31
1666688100000|2022-10-25 08:55:00|22033.7|22018.7|22003.7|21988.7|22033.7|22018.7|21998.7|21983.7|144
1666688400000|2022-10-25 09:00:00|21998.7|21983.7|21988.7|21973.7|22008.7|21993.7|21988.7|21973.7|90
1666688700000|2022-10-25 09:05:00|21986.2|21971.2|21988.7|21973.7|22003.7|21988.7|21983.7|21968.7|79
1666689000000|2022-10-25 09:10:00|21986.2|21971.2|21991.2|21976.2|22008.7|21993.7|21986.2|21971.2|101
1666689300000|2022-10-25 09:15:00|21993.7|21978.7|21983.7|21968.7|21993.7|21978.7|21978.7|21963.7|62
1666689600000|2022-10-25 09:20:00|21986.2|21971.2|21973.7|21958.7|21988.7|21973.7|21968.7|21953.7|101
1666689900000|2022-10-25 09:25:00|21976.2|21961.2|21963.7|21948.7|21986.2|21971.2|21963.7|21948.7|58
1666690200000|2022-10-25 09:30:00|21966.2|21951.2|21951.2|21936.2|21968.7|21953.7|21943.7|21928.7|70
1666690500000|2022-10-25 09:35:00|21948.7|21933.7|21941.2|21926.2|21951.2|21936.2|21928.7|21913.7|52
1666690800000|2022-10-25 09:40:00|21938.7|21923.7|21918.7|21903.7|21951.2|21936.2|21911.2|21896.2|125
1666691100000|2022-10-25 09:45:00|21913.7|21898.7|21888.7|21873.7|21918.7|21903.7|21881.2|21866.2|335
1666691400000|2022-10-25 09:50:00|21891.2|21876.2|21926.2|21911.2|21926.2|21911.2|21888.7|21873.7|107
1666691700000|2022-10-25 09:55:00|21928.7|21913.7|21913.7|21898.7|21938.7|21923.7|21913.7|21898.7|96
1666692000000|2022-10-25 10:00:00|21911.2|21896.2|21923.7|21908.7|21923.7|21908.7|21898.7|21883.7|82
1666692300000|2022-10-25 10:05:00|21926.2|21911.2|21933.7|21918.7|21936.2|21921.2|21918.7|21903.7|69
1666692600000|2022-10-25 10:10:00|21936.2|21921.2|21883.7|21868.7|21936.2|21921.2|21863.7|21848.7|163
1666692900000|2022-10-25 10:15:00|21886.2|21871.2|21873.7|21858.7|21898.7|21883.7|21873.7|21858.7|55
1666693200000|2022-10-25 10:20:00|21876.2|21861.2|21883.7|21868.7|21888.7|21873.7|21863.7|21848.7|59
1666693500000|2022-10-25 10:25:00|21886.2|21871.2|21883.7|21868.7|21903.7|21888.7|21868.7|21853.7|109
1666693800000|2022-10-25 10:30:00|21886.2|21871.2|21908.7|21893.7|21913.7|21898.7|21883.7|21868.7|91
1666694100000|2022-10-25 10:35:00|21911.2|21896.2|21918.7|21903.7|21928.7|21913.7|21906.2|21891.2|102
1666694400000|2022-10-25 10:40:00|21913.7|21898.7|21933.7|21918.7|21938.7|21923.7|21913.7|21898.7|44
1666694700000|2022-10-25 10:45:00|21931.2|21916.2|21933.7|21918.7|21951.2|21936.2|21928.7|21913.7|58
1666695000000|2022-10-25 10:50:00|21936.2|21921.2|21918.7|21903.7|21938.7|21923.7|21913.7|21898.7|36
1666695300000|2022-10-25 10:55:00|21916.2|21901.2|21918.7|21903.7|21923.7|21908.7|21908.7|21893.7|16
1666695600000|2022-10-25 11:00:00|21916.2|21901.2|21888.7|21873.7|21916.2|21901.2|21878.7|21863.7|54
1666695900000|2022-10-25 11:05:00|21886.2|21871.2|21918.7|21903.7|21926.2|21911.2|21886.2|21871.2|23
1666696200000|2022-10-25 11:10:00|21916.2|21901.2|21931.2|21916.2|21933.7|21918.7|21908.7|21893.7|54
1666696500000|2022-10-25 11:15:00|21928.7|21913.7|21926.2|21911.2|21931.2|21916.2|21916.2|21901.2|53
1666696800000|2022-10-25 11:20:00|21928.7|21913.7|21933.7|21918.7|21943.7|21928.7|21926.2|21911.2|43
1666697100000|2022-10-25 11:25:00|21938.7|21923.7|21973.7|21958.7|21973.7|21958.7|21938.7|21923.7|132
1666697400000|2022-10-25 11:30:00|21968.7|21953.7|21953.7|21938.7|21968.7|21953.7|21953.7|21938.7|58
1666697700000|2022-10-25 11:35:00|21956.2|21941.2|21968.7|21953.7|21968.7|21953.7|21951.2|21936.2|38
1666698000000|2022-10-25 11:40:00|21969.4|21954.4|21969.4|21954.4|21984.4|21969.4|21964.4|21949.4|114
1666698300000|2022-10-25 11:45:00|21974.4|21959.4|21959.4|21944.4|21979.4|21964.4|21954.4|21939.4|41
1666698600000|2022-10-25 11:50:00|21961.9|21946.9|21954.4|21939.4|21964.4|21949.4|21949.4|21934.4|17
1666698900000|2022-10-25 11:55:00|21956.9|21941.9|21954.4|21939.4|21956.9|21941.9|21949.4|21934.4|35
1666699200000|2022-10-25 12:00:00|21951.9|21936.9|21934.4|21919.4|21959.4|21944.4|21931.9|21916.9|56
1666699500000|2022-10-25 12:05:00|21931.9|21916.9|21901.9|21886.9|21934.4|21919.4|21884.4|21869.4|50
1666699800000|2022-10-25 12:10:00|21904.4|21889.4|21906.9|21891.9|21909.4|21894.4|21894.4|21879.4|67
1666700100000|2022-10-25 12:15:00|21904.4|21889.4|21904.4|21889.4|21919.4|21904.4|21894.4|21879.4|69
1666700400000|2022-10-25 12:20:00|21899.4|21884.4|21899.4|21884.4|21904.4|21889.4|21879.4|21864.4|73
1666700700000|2022-10-25 12:25:00|21901.9|21886.9|21901.9|21886.9|21911.9|21896.9|21894.4|21879.4|29
1666701000000|2022-10-25 12:30:00|21899.4|21884.4|21889.4|21874.4|21904.4|21889.4|21886.9|21871.9|38
1666701300000|2022-10-25 12:35:00|21891.9|21876.9|21874.4|21859.4|21894.4|21879.4|21869.4|21854.4|49
1666701600000|2022-10-25 12:40:00|21876.9|21861.9|21889.4|21874.4|21894.4|21879.4|21874.4|21859.4|42
1666701900000|2022-10-25 12:45:00|21886.9|21871.9|21904.4|21889.4|21906.9|21891.9|21884.4|21869.4|37
1666702200000|2022-10-25 12:50:00|21899.4|21884.4|21894.4|21879.4|21906.9|21891.9|21894.4|21879.4|37
1666702500000|2022-10-25 12:55:00|21889.4|21874.4|21906.9|21891.9|21914.4|21899.4|21889.4|21874.4|28
1666702800000|2022-10-25 13:00:00|21909.4|21894.4|21939.4|21924.4|21939.4|21924.4|21909.4|21894.4|53
1666703100000|2022-10-25 13:05:00|21934.4|21919.4|21939.4|21924.4|21949.4|21934.4|21929.4|21914.4|34
1666703400000|2022-10-25 13:10:00|21941.9|21926.9|21979.4|21964.4|21984.4|21969.4|21939.4|21924.4|90
1666703700000|2022-10-25 13:15:00|21981.9|21966.9|21984.4|21969.4|21986.9|21971.9|21959.4|21944.4|81
1666704000000|2022-10-25 13:20:00|21981.9|21966.9|21989.4|21974.4|21991.9|21976.9|21969.4|21954.4|63
1666704300000|2022-10-25 13:25:00|21986.9|21971.9|21984.4|21969.4|21996.9|21981.9|21974.4|21959.4|87
1666704600000|2022-10-25 13:30:00|21986.9|21971.9|22009.4|21994.4|22024.4|22009.4|21979.4|21964.4|287
1666704900000|2022-10-25 13:35:00|22011.9|21996.9|22024.4|22009.4|22034.4|22019.4|21996.9|21981.9|138
1666705200000|2022-10-25 13:40:00|22026.9|22011.9|22029.4|22014.4|22039.4|22024.4|22004.4|21989.4|232
1666705500000|2022-10-25 13:45:00|22026.9|22011.9|22104.4|22089.4|22109.4|22094.4|22026.9|22011.9|309
1666705800000|2022-10-25 13:50:00|22109.4|22094.4|22144.4|22129.4|22149.4|22134.4|22096.9|22081.9|317
1666706100000|2022-10-25 13:55:00|22149.4|22134.4|22114.4|22099.4|22159.4|22144.4|22114.4|22099.4|205
1666706400000|2022-10-25 14:00:00|22119.4|22104.4|22119.4|22104.4|22139.4|22124.4|22099.4|22084.4|253
1666706700000|2022-10-25 14:05:00|22121.9|22106.9|22129.4|22114.4|22129.4|22114.4|22091.9|22076.9|124
1666707000000|2022-10-25 14:10:00|22128.2|22113.2|22113.2|22098.2|22143.2|22128.2|22098.2|22083.2|114
1666707300000|2022-10-25 14:15:00|22110.7|22095.7|22128.2|22113.2|22143.2|22128.2|22108.2|22093.2|133
1666707600000|2022-10-25 14:20:00|22125.7|22110.7|22138.2|22123.2|22148.2|22133.2|22113.2|22098.2|110
1666707900000|2022-10-25 14:25:00|22143.2|22128.2|22158.2|22143.2|22158.2|22143.2|22138.2|22123.2|124
1666708200000|2022-10-25 14:30:00|22153.2|22138.2|22148.2|22133.2|22158.2|22143.2|22133.2|22118.2|192
1666708500000|2022-10-25 14:35:00|22143.2|22128.2|22153.2|22138.2|22163.2|22148.2|22140.7|22125.7|250
1666708800000|2022-10-25 14:40:00|22155.7|22140.7|22168.2|22153.2|22173.2|22158.2|22148.2|22133.2|271
1666709100000|2022-10-25 14:45:00|22170.7|22155.7|22193.2|22178.2|22195.7|22180.7|22168.2|22153.2|240
1666709400000|2022-10-25 14:50:00|22198.2|22183.2|22203.2|22188.2|22208.2|22193.2|22188.2|22173.2|280
1666709700000|2022-10-25 14:55:00|22200.7|22185.7|22193.2|22178.2|22218.2|22203.2|22185.7|22170.7|185
1666710000000|2022-10-25 15:00:00|22198.2|22183.2|22228.2|22213.2|22230.7|22215.7|22193.2|22178.2|390
1666710300000|2022-10-25 15:05:00|22225.7|22210.7|22275.7|22260.7|22278.2|22263.2|22223.2|22208.2|473
1666710600000|2022-10-25 15:10:00|22278.2|22263.2|22263.2|22248.2|22283.2|22268.2|22258.2|22243.2|374
1666710900000|2022-10-25 15:15:00|22260.7|22245.7|22268.2|22253.2|22268.2|22253.2|22258.2|22243.2|263
1666711200000|2022-10-25 15:20:00|22265.7|22250.7|22283.2|22268.2|22283.2|22268.2|22258.2|22243.2|267
1666711500000|2022-10-25 15:25:00|22280.7|22265.7|22288.2|22273.2|22293.2|22278.2|22270.7|22255.7|315
1666711800000|2022-10-25 15:30:00|22278.2|22263.2|22288.2|22273.2|22308.2|22293.2|22275.7|22260.7|452
1666712100000|2022-10-25 15:35:00|22285.7|22270.7|22295.7|22280.7|22308.2|22293.2|22283.2|22268.2|204
1666712400000|2022-10-25 15:40:00|22293.2|22278.2|22320.7|22305.7|22320.7|22305.7|22288.2|22273.2|76
1666712700000|2022-10-25 15:45:00|22318.2|22303.2|22303.2|22288.2|22318.2|22303.2|22300.7|22285.7|17
1666713000000|2022-10-25 15:50:00|22305.7|22285.7|22295.7|22275.7|22305.7|22285.7|22295.7|22275.7|14
1666713300000|2022-10-25 15:55:00|22290.7|22270.7|22290.7|22265.7|22295.7|22275.7|22285.7|22265.7|35
1666713600000|2022-10-25 16:00:00|22285.7|22270.7|22280.7|22260.7|22290.7|22270.7|22275.7|22255.7|16
1666713900000|2022-10-25 16:05:00|22285.7|22265.7|22300.7|22275.7|22305.7|22280.7|22285.7|22260.7|29
1666714200000|2022-10-25 16:10:00|22295.7|22280.7|22305.7|22285.7|22310.7|22290.7|22295.7|22275.7|8
1666714500000|2022-10-25 16:15:00|22310.7|22280.7|22315.7|22295.7|22315.7|22295.7|22300.7|22280.7|14
1666714800000|2022-10-25 16:20:00|22310.7|22290.7|22315.7|22290.7|22320.7|22295.7|22310.7|22290.7|27
1666715100000|2022-10-25 16:25:00|22310.7|22285.7|22305.7|22285.7|22315.7|22290.7|22300.7|22280.7|11
1666715400000|2022-10-25 16:30:00|22310.7|22280.7|22310.7|22290.7|22310.7|22290.7|22295.7|22275.7|27
1666715700000|2022-10-25 16:35:00|22315.7|22295.7|22300.7|22280.7|22315.7|22295.7|22300.7|22275.7|14
1666716000000|2022-10-25 16:40:00|22295.7|22275.7|22305.7|22280.7|22305.7|22285.7|22295.7|22275.7|35
1666716300000|2022-10-25 16:45:00|22300.7|22285.7|22270.7|22250.7|22305.7|22285.7|22270.7|22245.7|43
1666716600000|2022-10-25 16:50:00|22275.7|22245.7|22275.7|22255.7|22280.7|22260.7|22275.7|22245.7|25
1666716900000|2022-10-25 16:55:00|22270.7|22250.7|22275.7|22255.7|22280.7|22255.7|22270.7|22245.7|15
1666717200000|2022-10-25 17:00:00|22280.7|22260.7|22265.7|22245.7|22290.7|22270.7|22265.7|22245.7|29
1666717500000|2022-10-25 17:05:00|22260.7|22240.7|22275.7|22250.7|22285.7|22260.7|22260.7|22240.7|34
1666717800000|2022-10-25 17:10:00|22270.7|22255.7|22255.7|22235.7|22275.7|22255.7|22255.7|22235.7|17
1666718100000|2022-10-25 17:15:00|22250.7|22230.7|22255.7|22235.7|22265.7|22245.7|22245.7|22225.7|36
1666718400000|2022-10-25 17:20:00|22250.7|22230.7|22245.7|22225.7|22260.7|22235.7|22245.7|22225.7|9
1666718700000|2022-10-25 17:25:00|22250.7|22230.7|22265.7|22240.7|22270.7|22250.7|22245.7|22230.7|53
1666719000000|2022-10-25 17:30:00|22260.7|22245.7|22270.7|22250.7|22280.7|22255.7|22260.7|22245.7|40
1666719300000|2022-10-25 17:35:00|22265.7|22245.7|22235.7|22215.7|22265.7|22245.7|22235.7|22210.7|43
1666719600000|2022-10-25 17:40:00|22240.7|22220.7|22230.7|22210.7|22240.7|22220.7|22225.7|22205.7|25
1666719900000|2022-10-25 17:45:00|22235.7|22215.7|22240.7|22220.7|22245.7|22220.7|22225.7|22205.7|31
1666720200000|2022-10-25 17:50:00|22245.7|22215.7|22240.7|22220.7|22245.7|22220.7|22230.7|22210.7|21
1666720500000|2022-10-25 17:55:00|22245.7|22215.7|22240.7|22215.7|22245.7|22225.7|22230.7|22210.7|25
1666720800000|2022-10-25 18:00:00|22235.7|22210.7|22250.7|22225.7|22250.7|22230.7|22235.7|22210.7|30
1666721100000|2022-10-25 18:05:00|22245.7|22230.7|22255.7|22235.7|22260.7|22240.7|22245.7|22220.7|13
1666721400000|2022-10-25 18:10:00|22260.7|22240.7|22245.7|22225.7|22260.7|22240.7|22245.7|22225.7|18
1666721700000|2022-10-25 18:15:00|22250.7|22220.7|22260.7|22240.7|22265.7|22245.7|22240.7|22220.7|17
1666722000000|2022-10-25 18:20:00|22255.7|22235.7|22260.7|22240.7|22260.7|22240.7|22255.7|22235.7|1
1666722300000|2022-10-25 18:25:00|22255.7|22235.7|22248.2|22233.2|22260.7|22240.7|22245.7|22225.7|22
1666722600000|2022-10-25 18:30:00|22243.2|22228.2|22265.7|22250.7|22268.2|22253.2|22243.2|22228.2|11
1666722900000|2022-10-25 18:35:00|22268.2|22253.2|22260.7|22245.7|22268.2|22253.2|22255.7|22240.7|4
1666723200000|2022-10-25 18:40:00|22263.2|22248.2|22248.2|22233.2|22265.7|22250.7|22245.7|22230.7|11
1666723500000|2022-10-25 18:45:00|22245.7|22230.7|22253.2|22238.2|22253.2|22238.2|22243.2|22228.2|7
1666723800000|2022-10-25 18:50:00|22250.7|22235.7|22260.7|22245.7|22263.2|22248.2|22250.7|22235.7|9
1666724100000|2022-10-25 18:55:00|22263.2|22248.2|22248.2|22233.2|22263.2|22248.2|22248.2|22233.2|33
1666724400000|2022-10-25 19:00:00|22250.7|22235.7|22258.2|22243.2|22258.2|22243.2|22245.7|22230.7|14
1666724700000|2022-10-25 19:05:00|22263.2|22248.2|22275.7|22260.7|22275.7|22260.7|22263.2|22248.2|6
1666725000000|2022-10-25 19:10:00|22273.2|22258.2|22283.2|22268.2|22285.7|22270.7|22270.7|22255.7|13
1666725300000|2022-10-25 19:15:00|22280.7|22265.7|22283.2|22268.2|22283.2|22268.2|22270.7|22255.7|22
1666725600000|2022-10-25 19:20:00|22285.7|22270.7|22293.2|22278.2|22293.2|22278.2|22275.7|22260.7|34
1666725900000|2022-10-25 19:25:00|22298.2|22283.2|22298.2|22283.2|22303.2|22288.2|22293.2|22278.2|21
1666726200000|2022-10-25 19:30:00|22295.7|22280.7|22305.7|22290.7|22315.7|22300.7|22293.2|22278.2|16
1666726500000|2022-10-25 19:35:00|22308.2|22293.2|22305.7|22290.7|22308.2|22293.2|22295.7|22280.7|32
1666726800000|2022-10-25 19:40:00|22303.2|22288.2|22300.7|22285.7|22308.2|22293.2|22293.2|22278.2|35
1666727100000|2022-10-25 19:45:00|22298.2|22283.2|22308.2|22293.2|22310.7|22295.7|22293.2|22278.2|12
1666727400000|2022-10-25 19:50:00|22303.2|22288.2|22295.7|22280.7|22305.7|22290.7|22295.7|22280.7|35
1666727700000|2022-10-25 19:55:00|22298.2|22283.2|22303.2|22288.2|22305.7|22290.7|22298.2|22283.2|18
1666728000000|2022-10-25 20:00:00|22310.1|22270.1|22224.8|22184.8|22313.1|22273.1|22216.1|22176.1|0
1666728300000|2022-10-25 20:05:00|22225|22185|22235.8|22195.8|22250.6|22210.6|22225|22185|0
1666728600000|2022-10-25 20:10:00|22235.7|22195.7|22214.4|22174.4|22235.8|22195.8|22214.1|22174.1|0
1666728900000|2022-10-25 20:15:00|22215.6|22175.6|22204.3|22164.3|22217.5|22177.5|22203.1|22163.1|0
1666729200000|2022-10-25 20:20:00|22203.1|22163.1|22197.8|22157.8|22206.2|22166.2|22193|22153|0
1666729500000|2022-10-25 20:25:00|22197.2|22157.2|22210.2|22170.2|22211.4|22171.4|22192.9|22152.9|0
1666729800000|2022-10-25 20:30:00|22209|22169|22217.6|22177.6|22217.6|22177.6|22205.9|22165.9|0
1666730100000|2022-10-25 20:35:00|22216.4|22176.4|22226.3|22186.3|22229.4|22189.4|22214.5|22174.5|0
1666730400000|2022-10-25 20:40:00|22226.9|22186.9|22229.4|22189.4|22231.8|22191.8|22225|22185|0
1666730700000|2022-10-25 20:45:00|22230.6|22190.6|22224.4|22184.4|22234.9|22194.9|22223.2|22183.2|0
1666731000000|2022-10-25 20:50:00|22225|22185|22220.7|22180.7|22226.3|22186.3|22220.7|22180.7|0
1666731300000|2022-10-25 20:55:00|22221.3|22181.3|22228.7|22188.7|22231.8|22191.8|22221.3|22181.3|0
1666731600000|2022-10-25 21:00:00|22228.1|22188.1|22221.3|22181.3|22228.8|22188.8|22219.5|22179.5|0
1666731900000|2022-10-25 21:05:00|22220.7|22180.7|22216.4|22176.4|22221.9|22181.9|22216.4|22176.4|0
1666732200000|2022-10-25 21:10:00|22217|22177|22213.3|22173.3|22218.8|22178.8|22213.3|22173.3|0
1666732500000|2022-10-25 21:15:00|22213.2|22173.2|22205.2|22165.2|22213.2|22173.2|22204|22164|0
1666732800000|2022-10-25 21:20:00|22205.3|22165.3|22203.4|22163.4|22209.6|22169.6|22203.4|22163.4|0
1666733100000|2022-10-25 21:25:00|22204|22164|22199.3|22159.3|22205.5|22165.5|22199.3|22159.3|0
1666733400000|2022-10-25 21:30:00|22199.9|22159.9|22196.2|22156.2|22201.8|22161.8|22196.2|22156.2|0
1666733700000|2022-10-25 21:35:00|22196.8|22156.8|22194|22154|22198.7|22158.7|22194|22154|0
1666734000000|2022-10-25 21:40:00|22193.9|22153.9|22194.6|22154.6|22197.1|22157.1|22192.1|22152.1|0
1666734300000|2022-10-25 21:45:00|22194.7|22154.7|22202|22162|22202.1|22162.1|22192.8|22152.8|0
1666734600000|2022-10-25 21:50:00|22202.1|22162.1|22192.8|22152.8|22202.7|22162.7|22192.1|22152.1|0
1666734900000|2022-10-25 21:55:00|22194|22154|22189.1|22149.1|22198.3|22158.3|22188.4|22148.4|0
1666735200000|2022-10-25 22:00:00|22188.6|22148.6|22146.6|22106.6|22188.6|22148.6|22142.3|22102.3|0
1666735500000|2022-10-25 22:05:00|22146|22106|22158.3|22118.3|22163.8|22123.8|22141.6|22101.6|0
1666735800000|2022-10-25 22:10:00|22159.5|22119.5|22150.8|22110.8|22163.8|22123.8|22149|22109|0
1666736100000|2022-10-25 22:15:00|22151.4|22111.4|22174.3|22134.3|22178.7|22138.7|22147.7|22107.7|0
1666736400000|2022-10-25 22:20:00|22173.7|22133.7|22167.4|22127.4|22178|22138|22165.5|22125.5|0
1666736700000|2022-10-25 22:25:00|22167.5|22127.5|22173|22133|22173|22133|22158.7|22118.7|0
1666737000000|2022-10-25 22:30:00|22174.2|22134.2|22162.4|22122.4|22177.3|22137.3|22158.7|22118.7|0
1666737300000|2022-10-25 22:35:00|22162.5|22122.5|22155.6|22115.6|22164.3|22124.3|22153.8|22113.8|0
1666737600000|2022-10-25 22:40:00|22155|22115|22147|22107|22155.6|22115.6|22145.1|22105.1|0
1666737900000|2022-10-25 22:45:00|22148.2|22108.2|22148.2|22108.2|22152.5|22112.5|22145.1|22105.1|0
1666738200000|2022-10-25 22:50:00|22147|22107|22142.4|22102.4|22154.8|22114.8|22142.4|22102.4|0
1666738500000|2022-10-25 22:55:00|22143|22103|22142.4|22102.4|22148.6|22108.6|22142.4|22102.4|0
1666738800000|2022-10-25 23:00:00|22143|22103|22135.2|22095.2|22143.9|22103.9|22133.9|22093.9|0
1666739100000|2022-10-25 23:05:00|22136.4|22096.4|22124.6|22084.6|22140.7|22100.7|22123.4|22083.4|0
1666739400000|2022-10-25 23:10:00|22123.4|22083.4|22121.7|22081.7|22129.6|22089.6|22119.2|22079.2|0
1666739700000|2022-10-25 23:15:00|22122.3|22082.3|22136.5|22096.5|22136.5|22096.5|22122.3|22082.3|0
1666740000000|2022-10-25 23:20:00|22136.6|22096.6|22135.3|22095.3|22137.8|22097.8|22132.2|22092.2|0
1666740300000|2022-10-25 23:25:00|22134.7|22094.7|22131|22091|22135.3|22095.3|22130.3|22090.3|0
1666740600000|2022-10-25 23:30:00|22132.2|22092.2|22136.3|22096.3|22138.1|22098.1|22129.1|22089.1|0
1666740900000|2022-10-25 23:35:00|22137.5|22097.5|22144.7|22104.7|22144.7|22104.7|22135.7|22095.7|0
1666741200000|2022-10-25 23:40:00|22144.8|22104.8|22141.1|22101.1|22144.8|22104.8|22140.4|22100.4|0
1666741500000|2022-10-25 23:45:00|22141.7|22101.7|22148.5|22108.5|22149.7|22109.7|22140.4|22100.4|0
1666741800000|2022-10-25 23:50:00|22148.4|22108.4|22160.3|22120.3|22162.5|22122.5|22147.8|22107.8|0
1666742100000|2022-10-25 23:55:00|22159.7|22119.7|22153|22113|22163.2|22123.2|22153|22113|0
1666742400000|2022-10-26 00:00:00|22154.2|22114.2|22166.4|22126.4|22168.9|22128.9|22154.2|22114.2|0
1666742700000|2022-10-26 00:05:00|22167.6|22127.6|22144.7|22104.7|22169.5|22129.5|22144.7|22104.7|0
1666743000000|2022-10-26 00:10:00|22145.9|22105.9|22166.3|22126.3|22169.4|22129.4|22144.7|22104.7|0
1666743300000|2022-10-26 00:15:00|22166.4|22126.4|22211.9|22171.9|22223.8|22183.8|22166.4|22126.4|0
1666743600000|2022-10-26 00:20:00|22212|22172|22187.8|22147.8|22212|22172|22187.8|22147.8|0
1666743900000|2022-10-26 00:25:00|22187.9|22147.9|22205.9|22165.9|22205.9|22165.9|22187.8|22147.8|0
1666744200000|2022-10-26 00:30:00|22205.7|22165.7|22187.4|22147.4|22205.8|22165.8|22187.4|22147.4|0
1666744500000|2022-10-26 00:35:00|22187.3|22147.3|22199.6|22159.6|22205.7|22165.7|22187.3|22147.3|0
1666744800000|2022-10-26 00:40:00|22199.7|22159.7|22193.4|22153.4|22205.8|22165.8|22193.3|22153.3|0
1666745100000|2022-10-26 00:45:00|22193.3|22153.3|22181.1|22141.1|22199.4|22159.4|22178|22138|0
1666745400000|2022-10-26 00:50:00|22175.1|22135.1|22187.1|22147.1|22193.2|22153.2|22175.1|22135.1|0
1666745700000|2022-10-26 00:55:00|22187|22147|22199.1|22159.1|22199.2|22159.2|22187|22147|0
1666746000000|2022-10-26 01:00:00|22199.2|22159.2|22181.2|22141.2|22199.3|22159.3|22181.2|22141.2|0
1666746300000|2022-10-26 01:05:00|22178.2|22138.2|22169|22129|22178.2|22138.2|22166|22126|0
1666746600000|2022-10-26 01:10:00|22163|22123|22186.8|22146.8|22186.8|22146.8|22162.9|22122.9|0
1666746900000|2022-10-26 01:15:00|22186.9|22146.9|22199.2|22159.2|22205.3|22165.3|22186.8|22146.8|0
1666747200000|2022-10-26 01:20:00|22199.1|22159.1|22192.9|22152.9|22199.3|22159.3|22187|22147|0
1666747500000|2022-10-26 01:25:00|22192.8|22152.8|22192.9|22152.9|22199|22159|22183.8|22143.8|0
1666747800000|2022-10-26 01:30:00|22193|22153|22223.3|22183.3|22223.4|22183.4|22192.9|22152.9|0
1666748100000|2022-10-26 01:35:00|22223.4|22183.4|22241.6|22201.6|22241.6|22201.6|22217.3|22177.3|0
1666748400000|2022-10-26 01:40:00|22241.7|22201.7|22229.5|22189.5|22247.7|22207.7|22229.3|22189.3|0
1666748700000|2022-10-26 01:45:00|22235.5|22195.5|22253.8|22213.8|22253.9|22213.9|22229.5|22189.5|0
1666749000000|2022-10-26 01:50:00|22250.8|22210.8|22241.7|22201.7|22260|22220|22241.7|22201.7|0
1666749300000|2022-10-26 01:55:00|22247.7|22207.7|22248.5|22208.5|22248.6|22208.6|22236.4|22196.4|0
1666749600000|2022-10-26 02:00:00|22248.6|22208.6|22254.8|22214.8|22266.9|22226.9|22248.6|22208.6|0
1666749900000|2022-10-26 02:05:00|22257.8|22217.8|22260.8|22220.8|22260.9|22220.9|22248.6|22208.6|0
1666750200000|2022-10-26 02:10:00|22263.8|22223.8|22260.8|22220.8|22266.8|22226.8|22254.7|22214.7|0
1666750500000|2022-10-26 02:15:00|22266.8|22226.8|22273|22233|22273|22233|22254.7|22214.7|0
1666750800000|2022-10-26 02:20:00|22270|22230|22260.6|22220.6|22270|22230|22254.6|22214.6|0
1666751100000|2022-10-26 02:25:00|22260.7|22220.7|22269.8|22229.8|22275.9|22235.9|22260.6|22220.6|0
1666751400000|2022-10-26 02:30:00|22272.8|22232.8|22263.7|22223.7|22272.8|22232.8|22260.6|22220.6|0
1666751700000|2022-10-26 02:35:00|22266.7|22226.7|22266.3|22226.3|22266.8|22226.8|22260.2|22220.2|0
1666752000000|2022-10-26 02:40:00|22266.2|22226.2|22290.7|22250.7|22290.7|22250.7|22266.2|22226.2|0
1666752300000|2022-10-26 02:45:00|22284.7|22244.7|22290.8|22250.8|22290.8|22250.8|22284.6|22244.6|0
1666752600000|2022-10-26 02:50:00|22290.7|22250.7|22278.5|22238.5|22290.8|22250.8|22272.5|22232.5|0
1666752900000|2022-10-26 02:55:00|22278.6|22238.6|22278.6|22238.6|22284.6|22244.6|22272.5|22232.5|0
1666753200000|2022-10-26 03:00:00|22278.5|22238.5|22272.2|22232.2|22284.6|22244.6|22272.2|22232.2|0
1666753500000|2022-10-26 03:05:00|22272.3|22232.3|22272.3|22232.3|22278.4|22238.4|22272.2|22232.2|0
1666753800000|2022-10-26 03:10:00|22272.2|22232.2|22272.2|22232.2|22272.3|22232.3|22266.2|22226.2|0
1666754100000|2022-10-26 03:15:00|22269.2|22229.2|22278.5|22238.5|22278.5|22238.5|22266.1|22226.1|0
1666754400000|2022-10-26 03:20:00|22278.4|22238.4|22278.5|22238.5|22284.5|22244.5|22278.4|22238.4|0
1666754700000|2022-10-26 03:25:00|22278.4|22238.4|22284.5|22244.5|22284.6|22244.6|22278.4|22238.4|0
1666755000000|2022-10-26 03:30:00|22278.5|22238.5|22275.3|22235.3|22284.6|22244.6|22272.3|22232.3|0
1666755300000|2022-10-26 03:35:00|22272.3|22232.3|22266.2|22226.2|22272.3|22232.3|22260.1|22220.1|0
1666755600000|2022-10-26 03:40:00|22266.1|22226.1|22260.2|22220.2|22266.2|22226.2|22254.1|22214.1|0
1666755900000|2022-10-26 03:45:00|22260.1|22220.1|22254.3|22214.3|22260.2|22220.2|22248.2|22208.2|0
1666756200000|2022-10-26 03:50:00|22257.3|22217.3|22260.4|22220.4|22260.4|22220.4|22248.2|22208.2|0
1666756500000|2022-10-26 03:55:00|22260.3|22220.3|22260.4|22220.4|22260.5|22220.5|22254.3|22214.3|0
1666756800000|2022-10-26 04:00:00|22260.3|22220.3|22254.3|22214.3|22260.4|22220.4|22251.2|22211.2|0
1666757100000|2022-10-26 04:05:00|22254.4|22214.4|22242.3|22202.3|22254.4|22214.4|22242.2|22202.2|0
1666757400000|2022-10-26 04:10:00|22241.8|22201.8|22241.3|22201.3|22241.9|22201.9|22235.2|22195.2|0
1666757700000|2022-10-26 04:15:00|22238.3|22198.3|22247.3|22207.3|22247.4|22207.4|22235.2|22195.2|0
1666758000000|2022-10-26 04:20:00|22247.4|22207.4|22247.3|22207.3|22247.4|22207.4|22241.3|22201.3|0
1666758300000|2022-10-26 04:25:00|22247.4|22207.4|22253.4|22213.4|22253.4|22213.4|22241.2|22201.2|0
1666758600000|2022-10-26 04:30:00|22253.5|22213.5|22265.7|22225.7|22265.7|22225.7|22253.5|22213.5|0
1666758900000|2022-10-26 04:35:00|22265.6|22225.6|22253.4|22213.4|22265.7|22225.7|22253.4|22213.4|0
1666759200000|2022-10-26 04:40:00|22253.5|22213.5|22253.4|22213.4|22259.5|22219.5|22247.3|22207.3|0
1666759500000|2022-10-26 04:45:00|22253.3|22213.3|22247.3|22207.3|22253.4|22213.4|22247.3|22207.3|0
1666759800000|2022-10-26 04:50:00|22244.3|22204.3|22253.4|22213.4|22253.4|22213.4|22244.3|22204.3|0
1666760100000|2022-10-26 04:55:00|22247.4|22207.4|22247.3|22207.3|22247.4|22207.4|22247.3|22207.3|0
1666760400000|2022-10-26 05:00:00|22247.4|22207.4|22259.6|22219.6|22265.7|22225.7|22247.4|22207.4|0
1666760700000|2022-10-26 05:05:00|22265.6|22225.6|22247.2|22207.2|22265.6|22225.6|22241.1|22201.1|0
1666761000000|2022-10-26 05:10:00|22247.1|22207.1|22235|22195|22247.2|22207.2|22235|22195|0
1666761300000|2022-10-26 05:15:00|22234.9|22194.9|22228.9|22188.9|22241|22201|22228.8|22188.8|0
1666761600000|2022-10-26 05:20:00|22231.9|22191.9|22229|22189|22235|22195|22228.8|22188.8|0
1666761900000|2022-10-26 05:25:00|22228.9|22188.9|22235.2|22195.2|22238.2|22198.2|22228.9|22188.9|0
1666762200000|2022-10-26 05:30:00|22241.2|22201.2|22223|22183|22241.2|22201.2|22222.9|22182.9|0
1666762500000|2022-10-26 05:35:00|22222.9|22182.9|22223|22183|22229.1|22189.1|22216.9|22176.9|0
1666762800000|2022-10-26 05:40:00|22223.1|22183.1|22229.5|22189.5|22229.5|22189.5|22223|22183|0
1666763100000|2022-10-26 05:45:00|22229.6|22189.6|22223.5|22183.5|22229.6|22189.6|22217.4|22177.4|0
1666763400000|2022-10-26 05:50:00|22223.4|22183.4|22205.2|22165.2|22223.5|22183.5|22205.1|22165.1|0
1666763700000|2022-10-26 05:55:00|22205.1|22165.1|22211.1|22171.1|22217.2|22177.2|22199.1|22159.1|0
1666764000000|2022-10-26 06:00:00|22217.1|22177.1|22220.7|22205.7|22223.2|22208.2|22205|22165|69
1666764300000|2022-10-26 06:05:00|22223.2|22208.2|22235.7|22220.7|22238.2|22223.2|22203.2|22188.2|86
1666764600000|2022-10-26 06:10:00|22238.2|22223.2|22253.2|22238.2|22265.7|22250.7|22230.7|22215.7|43
1666764900000|2022-10-26 06:15:00|22255.7|22240.7|22253.2|22238.2|22273.2|22258.2|22243.2|22228.2|83
1666765200000|2022-10-26 06:20:00|22250.7|22235.7|22205.7|22190.7|22250.7|22235.7|22205.7|22190.7|15
1666765500000|2022-10-26 06:25:00|22208.2|22193.2|22218.2|22203.2|22225.7|22210.7|22205.7|22190.7|11
1666765800000|2022-10-26 06:30:00|22213.2|22198.2|22225.7|22210.7|22225.7|22210.7|22213.2|22198.2|18
1666766100000|2022-10-26 06:35:00|22223.2|22208.2|22218.2|22203.2|22228.2|22213.2|22208.2|22193.2|77
1666766400000|2022-10-26 06:40:00|22215.7|22200.7|22213.2|22198.2|22223.2|22208.2|22198.2|22183.2|91
1666766700000|2022-10-26 06:45:00|22210.7|22195.7|22225.7|22210.7|22238.2|22223.2|22208.2|22193.2|83
1666767000000|2022-10-26 06:50:00|22228.2|22213.2|22230.7|22215.7|22248.2|22233.2|22225.7|22210.7|40
1666767300000|2022-10-26 06:55:00|22228.2|22213.2|22240.7|22225.7|22258.2|22243.2|22228.2|22213.2|84
1666767600000|2022-10-26 07:00:00|22238.2|22223.2|22193.2|22178.2|22278.2|22263.2|22193.2|22178.2|791
1666767900000|2022-10-26 07:05:00|22195.7|22180.7|22193.2|22178.2|22205.7|22190.7|22153.2|22138.2|427
1666768200000|2022-10-26 07:10:00|22188.2|22173.2|22143.2|22128.2|22190.7|22175.7|22140.7|22125.7|367
1666768500000|2022-10-26 07:15:00|22148.2|22133.2|22183.2|22168.2|22203.2|22188.2|22148.2|22133.2|267
1666768800000|2022-10-26 07:20:00|22185.7|22170.7|22208.2|22193.2|22213.2|22198.2|22170.7|22155.7|344
1666769100000|2022-10-26 07:25:00|22205.7|22190.7|22213.2|22198.2|22228.2|22213.2|22193.2|22178.2|269
1666769400000|2022-10-26 07:30:00|22215.7|22200.7|22215.7|22200.7|22228.2|22213.2|22193.2|22178.2|190
1666769700000|2022-10-26 07:35:00|22213.2|22198.2|22208.2|22193.2|22245.7|22230.7|22200.7|22185.7|125
1666770000000|2022-10-26 07:40:00|22207|22192|22207|22192|22217|22202|22197|22182|138
1666770300000|2022-10-26 07:45:00|22202|22187|22227|22212|22227|22212|22202|22187|89
1666770600000|2022-10-26 07:50:00|22229.5|22214.5|22272|22257|22274.5|22259.5|22227|22212|256
1666770900000|2022-10-26 07:55:00|22274.5|22259.5|22262|22247|22282|22267|22257|22242|141
1666771200000|2022-10-26 08:00:00|22257|22242|22287|22272|22289.5|22274.5|22254.5|22239.5|202
1666771500000|2022-10-26 08:05:00|22289.5|22274.5|22302|22287|22302|22287|22282|22267|189
1666771800000|2022-10-26 08:10:00|22307|22292|22292|22277|22312|22297|22284.5|22269.5|141
1666772100000|2022-10-26 08:15:00|22297|22282|22289.5|22274.5|22302|22287|22279.5|22264.5|110
1666772400000|2022-10-26 08:20:00|22292|22277|22307|22292|22309.5|22294.5|22279.5|22264.5|114
1666772700000|2022-10-26 08:25:00|22309.5|22294.5|22327|22312|22329.5|22314.5|22297|22282|180
1666773000000|2022-10-26 08:30:00|22324.5|22309.5|22309.5|22294.5|22327|22312|22302|22287|123
1666773300000|2022-10-26 08:35:00|22307|22292|22322|22307|22327|22312|22287|22272|84
1666773600000|2022-10-26 08:40:00|22324.5|22309.5|22267|22252|22327|22312|22267|22252|118
1666773900000|2022-10-26 08:45:00|22269.5|22254.5|22282|22267|22287|22272|22259.5|22244.5|92
1666774200000|2022-10-26 08:50:00|22287|22272|22292|22277|22292|22277|22279.5|22264.5|79
1666774500000|2022-10-26 08:55:00|22289.5|22274.5|22302|22287|22307|22292|22282|22267|66
1666774800000|2022-10-26 09:00:00|22297|22282|22277|22262|22302|22287|22277|22262|81
1666775100000|2022-10-26 09:05:00|22279.5|22264.5|22257|22242|22282|22267|22252|22237|63
1666775400000|2022-10-26 09:10:00|22259.5|22244.5|22212|22197|22262|22247|22204.5|22189.5|130
1666775700000|2022-10-26 09:15:00|22214.5|22199.5|22224.5|22209.5|22232|22217|22207|22192|93
1666776000000|2022-10-26 09:20:00|22227|22212|22202|22187|22229.5|22214.5|22197|22182|90
1666776300000|2022-10-26 09:25:00|22207|22192|22187|22172|22209.5|22194.5|22182|22167|88
1666776600000|2022-10-26 09:30:00|22192|22177|22217|22202|22217|22202|22192|22177|113
1666776900000|2022-10-26 09:35:00|22212|22197|22222|22207|22232|22217|22204.5|22189.5|79
1666777200000|2022-10-26 09:40:00|22217|22202|22217|22202|22227|22212|22212|22197|87
1666777500000|2022-10-26 09:45:00|22212|22197|22237|22222|22237|22222|22202|22187|47
1666777800000|2022-10-26 09:50:00|22234.5|22219.5|22209.5|22194.5|22242|22227|22207|22192|116
1666778100000|2022-10-26 09:55:00|22212|22197|22214.5|22199.5|22227|22212|22202|22187|40
1666778400000|2022-10-26 10:00:00|22217|22202|22227|22212|22227|22212|22204.5|22189.5|66
1666778700000|2022-10-26 10:05:00|22224.5|22209.5|22232|22217|22242|22227|22222|22207|56
1666779000000|2022-10-26 10:10:00|22234.5|22219.5|22237|22222|22247|22232|22217|22202|93
1666779300000|2022-10-26 10:15:00|22239.5|22224.5|22224.5|22209.5|22242|22227|22212|22197|236
1666779600000|2022-10-26 10:20:00|22227|22212|22227|22212|22242|22227|22217|22202|54
1666779900000|2022-10-26 10:25:00|22229.5|22214.5|22249.5|22234.5|22254.5|22239.5|22229.5|22214.5|29
1666780200000|2022-10-26 10:30:00|22252|22237|22257|22242|22262|22247|22242|22227|74
1666780500000|2022-10-26 10:35:00|22252|22237|22242|22227|22257|22242|22237|22222|45
1666780800000|2022-10-26 10:40:00|22239.5|22224.5|22269.5|22254.5|22272|22257|22239.5|22224.5|93
1666781100000|2022-10-26 10:45:00|22272|22257|22257|22242|22287|22272|22257|22242|90
1666781400000|2022-10-26 10:50:00|22254.5|22239.5|22252|22237|22267|22252|22247|22232|43
1666781700000|2022-10-26 10:55:00|22254.5|22239.5|22247|22232|22257|22242|22239.5|22224.5|68
1666782000000|2022-10-26 11:00:00|22252|22237|22262|22247|22264.5|22249.5|22239.5|22224.5|72
1666782300000|2022-10-26 11:05:00|22259.5|22244.5|22234.5|22219.5|22259.5|22244.5|22234.5|22219.5|32
1666782600000|2022-10-26 11:10:00|22232|22217|22257|22242|22262|22247|22232|22217|138
1666782900000|2022-10-26 11:15:00|22254.5|22239.5|22267|22252|22274.5|22259.5|22247|22232|69
1666783200000|2022-10-26 11:20:00|22269.5|22254.5|22282|22267|22287|22272|22262|22247|54
1666783500000|2022-10-26 11:25:00|22279.5|22264.5|22247|22232|22282|22267|22239.5|22224.5|390
1666783800000|2022-10-26 11:30:00|22252|22237|22244.5|22229.5|22264.5|22249.5|22237|22222|87
1666784100000|2022-10-26 11:35:00|22242|22227|22227|22212|22244.5|22229.5|22224.5|22209.5|77
1666784400000|2022-10-26 11:40:00|22226.7|22211.7|22216.7|22201.7|22226.7|22211.7|22211.7|22196.7|37
1666784700000|2022-10-26 11:45:00|22214.2|22199.2|22221.7|22206.7|22224.2|22209.2|22201.7|22186.7|79
1666785000000|2022-10-26 11:50:00|22224.2|22209.2|22201.7|22186.7|22224.2|22209.2|22196.7|22181.7|67
1666785300000|2022-10-26 11:55:00|22199.2|22184.2|22211.7|22196.7|22219.2|22204.2|22196.7|22181.7|57
1666785600000|2022-10-26 12:00:00|22209.2|22194.2|22216.7|22201.7|22221.7|22206.7|22206.7|22191.7|49
1666785900000|2022-10-26 12:05:00|22211.7|22196.7|22211.7|22196.7|22221.7|22206.7|22201.7|22186.7|61
1666786200000|2022-10-26 12:10:00|22216.7|22201.7|22224.2|22209.2|22226.7|22211.7|22206.7|22191.7|50
1666786500000|2022-10-26 12:15:00|22226.7|22211.7|22211.7|22196.7|22231.7|22216.7|22201.7|22186.7|54
1666786800000|2022-10-26 12:20:00|22209.2|22194.2|22201.7|22186.7|22216.7|22201.7|22191.7|22176.7|103
1666787100000|2022-10-26 12:25:00|22199.2|22184.2|22214.2|22199.2|22216.7|22201.7|22196.7|22181.7|44
1666787400000|2022-10-26 12:30:00|22216.7|22201.7|22211.7|22196.7|22219.2|22204.2|22194.2|22179.2|60
1666787700000|2022-10-26 12:35:00|22209.2|22194.2|22196.7|22181.7|22211.7|22196.7|22186.7|22171.7|53
1666788000000|2022-10-26 12:40:00|22194.2|22179.2|22164.2|22149.2|22196.7|22181.7|22161.7|22146.7|172
1666788300000|2022-10-26 12:45:00|22161.7|22146.7|22181.7|22166.7|22181.7|22166.7|22149.2|22134.2|87
1666788600000|2022-10-26 12:50:00|22179.2|22164.2|22181.7|22166.7|22191.7|22176.7|22171.7|22156.7|44
1666788900000|2022-10-26 12:55:00|22179.2|22164.2|22211.7|22196.7|22214.2|22199.2|22176.7|22161.7|63
1666789200000|2022-10-26 13:00:00|22206.7|22191.7|22224.2|22209.2|22229.2|22214.2|22206.7|22191.7|75
1666789500000|2022-10-26 13:05:00|22226.7|22211.7|22221.7|22206.7|22226.7|22211.7|22211.7|22196.7|61
1666789800000|2022-10-26 13:10:00|22224.2|22209.2|22229.2|22214.2|22231.7|22216.7|22214.2|22199.2|135
1666790100000|2022-10-26 13:15:00|22226.7|22211.7|22216.7|22201.7|22231.7|22216.7|22211.7|22196.7|62
1666790400000|2022-10-26 13:20:00|22219.2|22204.2|22216.7|22201.7|22231.7|22216.7|22211.7|22196.7|115
1666790700000|2022-10-26 13:25:00|22211.7|22196.7|22214.2|22199.2|22219.2|22204.2|22201.7|22186.7|162
1666791000000|2022-10-26 13:30:00|22216.7|22201.7|22244.2|22229.2|22254.2|22239.2|22206.7|22191.7|268
1666791300000|2022-10-26 13:35:00|22246.7|22231.7|22251.7|22236.7|22259.2|22244.2|22226.7|22211.7|192
1666791600000|2022-10-26 13:40:00|22254.2|22239.2|22211.7|22196.7|22261.7|22246.7|22211.7|22196.7|149
1666791900000|2022-10-26 13:45:00|22206.7|22191.7|22246.7|22231.7|22271.7|22256.7|22206.7|22191.7|277
1666792200000|2022-10-26 13:50:00|22244.2|22229.2|22239.2|22224.2|22271.7|22256.7|22236.7|22221.7|114
1666792500000|2022-10-26 13:55:00|22241.7|22226.7|22224.2|22209.2|22266.7|22251.7|22221.7|22206.7|69
1666792800000|2022-10-26 14:00:00|22231.7|22216.7|22286.7|22271.7|22329.2|22314.2|22231.7|22216.7|604
1666793100000|2022-10-26 14:05:00|22289.2|22274.2|22301.7|22286.7|22316.7|22301.7|22269.2|22254.2|134
1666793400000|2022-10-26 14:10:00|22300.3|22285.3|22300.3|22285.3|22315.3|22300.3|22285.3|22270.3|75
1666793700000|2022-10-26 14:15:00|22302.8|22287.8|22315.3|22300.3|22320.3|22305.3|22285.3|22270.3|122
1666794000000|2022-10-26 14:20:00|22317.8|22302.8|22295.3|22280.3|22325.3|22310.3|22295.3|22280.3|109
1666794300000|2022-10-26 14:25:00|22300.3|22285.3|22330.3|22315.3|22345.3|22330.3|22295.3|22280.3|119
1666794600000|2022-10-26 14:30:00|22335.3|22320.3|22332.8|22317.8|22345.3|22330.3|22320.3|22305.3|135
1666794900000|2022-10-26 14:35:00|22335.3|22320.3|22350.3|22335.3|22350.3|22335.3|22327.8|22312.8|102
1666795200000|2022-10-26 14:40:00|22347.8|22332.8|22375.3|22360.3|22375.3|22360.3|22345.3|22330.3|144
1666795500000|2022-10-26 14:45:00|22372.8|22357.8|22375.3|22360.3|22385.3|22370.3|22365.3|22350.3|129
1666795800000|2022-10-26 14:50:00|22372.8|22357.8|22370.3|22355.3|22380.3|22365.3|22365.3|22350.3|147
1666796100000|2022-10-26 14:55:00|22367.8|22352.8|22345.3|22330.3|22370.3|22355.3|22337.8|22322.8|144
1666796400000|2022-10-26 15:00:00|22350.3|22335.3|22377.8|22362.8|22380.3|22365.3|22347.8|22332.8|178
1666796700000|2022-10-26 15:05:00|22375.3|22360.3|22390.3|22375.3|22395.3|22380.3|22365.3|22350.3|156
1666797000000|2022-10-26 15:10:00|22392.8|22377.8|22405.3|22390.3|22405.3|22390.3|22390.3|22375.3|139
1666797300000|2022-10-26 15:15:00|22402.8|22387.8|22395.3|22380.3|22405.3|22390.3|22385.3|22370.3|242
1666797600000|2022-10-26 15:20:00|22400.3|22385.3|22400.3|22385.3|22415.3|22400.3|22390.3|22375.3|251
1666797900000|2022-10-26 15:25:00|22405.3|22390.3|22395.3|22380.3|22410.3|22395.3|22390.3|22375.3|235
1666798200000|2022-10-26 15:30:00|22397.8|22382.8|22400.3|22385.3|22420.3|22405.3|22395.3|22380.3|318
1666798500000|2022-10-26 15:35:00|22405.3|22390.3|22415.3|22400.3|22420.3|22405.3|22395.3|22380.3|202
1666798800000|2022-10-26 15:40:00|22412.8|22397.8|22417.8|22402.8|22420.3|22405.3|22405.3|22390.3|93
1666799100000|2022-10-26 15:45:00|22415.3|22400.3|22380.3|22365.3|22417.8|22402.8|22375.3|22360.3|137
1666799400000|2022-10-26 15:50:00|22382.8|22362.8|22377.8|22357.8|22392.8|22372.8|22377.8|22357.8|93
1666799700000|2022-10-26 15:55:00|22382.8|22362.8|22387.8|22367.8|22392.8|22372.8|22377.8|22357.8|33
1666800000000|2022-10-26 16:00:00|22392.8|22362.8|22402.8|22377.8|22412.8|22392.8|22392.8|22362.8|41
1666800300000|2022-10-26 16:05:00|22397.8|22372.8|22397.8|22377.8|22402.8|22382.8|22387.8|22362.8|38
1666800600000|2022-10-26 16:10:00|22402.8|22382.8|22397.8|22377.8|22412.8|22392.8|22397.8|22377.8|23
1666800900000|2022-10-26 16:15:00|22402.8|22382.8|22412.8|22387.8|22417.8|22392.8|22392.8|22367.8|15
1666801200000|2022-10-26 16:20:00|22407.8|22382.8|22412.8|22392.8|22417.8|22397.8|22407.8|22382.8|7
1666801500000|2022-10-26 16:25:00|22417.8|22387.8|22397.8|22377.8|22417.8|22392.8|22392.8|22367.8|58
1666801800000|2022-10-26 16:30:00|22402.8|22382.8|22402.8|22382.8|22417.8|22397.8|22397.8|22377.8|28
1666802100000|2022-10-26 16:35:00|22407.8|22387.8|22387.8|22367.8|22407.8|22387.8|22387.8|22362.8|23
1666802400000|2022-10-26 16:40:00|22392.8|22372.8|22382.8|22357.8|22392.8|22372.8|22377.8|22352.8|29
1666802700000|2022-10-26 16:45:00|22377.8|22352.8|22362.8|22342.8|22382.8|22362.8|22362.8|22337.8|50
1666803000000|2022-10-26 16:50:00|22357.8|22337.8|22352.8|22332.8|22362.8|22342.8|22347.8|22322.8|80
1666803300000|2022-10-26 16:55:00|22347.8|22327.8|22337.8|22312.8|22352.8|22332.8|22322.8|22297.8|54
1666803600000|2022-10-26 17:00:00|22332.8|22307.8|22332.8|22307.8|22337.8|22317.8|22302.8|22282.8|52
1666803900000|2022-10-26 17:05:00|22327.8|22312.8|22317.8|22292.8|22332.8|22312.8|22312.8|22292.8|71
1666804200000|2022-10-26 17:10:00|22312.8|22297.8|22317.8|22292.8|22327.8|22307.8|22307.8|22287.8|24
1666804500000|2022-10-26 17:15:00|22312.8|22297.8|22322.8|22302.8|22327.8|22302.8|22302.8|22282.8|27
1666804800000|2022-10-26 17:20:00|22327.8|22307.8|22317.8|22292.8|22327.8|22307.8|22307.8|22282.8|9
1666805100000|2022-10-26 17:25:00|22312.8|22287.8|22297.8|22277.8|22317.8|22292.8|22297.8|22272.8|23
1666805400000|2022-10-26 17:30:00|22302.8|22272.8|22287.8|22267.8|22302.8|22277.8|22282.8|22257.8|35
1666805700000|2022-10-26 17:35:00|22292.8|22272.8|22307.8|22282.8|22307.8|22287.8|22287.8|22267.8|13
1666806000000|2022-10-26 17:40:00|22302.8|22287.8|22317.8|22292.8|22317.8|22297.8|22302.8|22282.8|7
1666806300000|2022-10-26 17:45:00|22312.8|22287.8|22302.8|22282.8|22317.8|22292.8|22302.8|22282.8|7
1666806600000|2022-10-26 17:50:00|22307.8|22287.8|22332.8|22307.8|22332.8|22307.8|22307.8|22287.8|33
1666806900000|2022-10-26 17:55:00|22327.8|22302.8|22327.8|22302.8|22332.8|22307.8|22312.8|22292.8|31
1666807200000|2022-10-26 18:00:00|22322.8|22307.8|22332.8|22312.8|22332.8|22312.8|22322.8|22297.8|24
1666807500000|2022-10-26 18:05:00|22327.8|22307.8|22332.8|22312.8|22332.8|22312.8|22327.8|22302.8|33
1666807800000|2022-10-26 18:10:00|22337.8|22317.8|22332.8|22307.8|22342.8|22322.8|22327.8|22307.8|13
1666808100000|2022-10-26 18:15:00|22327.8|22302.8|22312.8|22287.8|22332.8|22302.8|22312.8|22287.8|33
1666808400000|2022-10-26 18:20:00|22307.8|22292.8|22297.8|22277.8|22312.8|22292.8|22292.8|22272.8|40
1666808700000|2022-10-26 18:25:00|22302.8|22282.8|22292.8|22277.8|22307.8|22287.8|22287.8|22262.8|20
1666809000000|2022-10-26 18:30:00|22290.3|22275.3|22285.3|22270.3|22295.3|22280.3|22280.3|22265.3|12
1666809300000|2022-10-26 18:35:00|22282.8|22267.8|22302.8|22287.8|22305.3|22290.3|22282.8|22267.8|27
1666809600000|2022-10-26 18:40:00|22300.3|22285.3|22277.8|22262.8|22302.8|22287.8|22275.3|22260.3|27
1666809900000|2022-10-26 18:45:00|22280.3|22265.3|22282.8|22267.8|22287.8|22272.8|22275.3|22260.3|14
1666810200000|2022-10-26 18:50:00|22285.3|22270.3|22290.3|22275.3|22295.3|22280.3|22280.3|22265.3|12
1666810500000|2022-10-26 18:55:00|22292.8|22277.8|22295.3|22280.3|22297.8|22282.8|22277.8|22262.8|33
1666810800000|2022-10-26 19:00:00|22292.8|22277.8|22265.3|22250.3|22295.3|22280.3|22265.3|22250.3|44
1666811100000|2022-10-26 19:05:00|22262.8|22247.8|22282.8|22267.8|22282.8|22267.8|22262.8|22247.8|23
1666811400000|2022-10-26 19:10:00|22280.3|22265.3|22282.8|22267.8|22282.8|22267.8|22265.3|22250.3|34
1666811700000|2022-10-26 19:15:00|22285.3|22270.3|22295.3|22280.3|22297.8|22282.8|22280.3|22265.3|10
1666812000000|2022-10-26 19:20:00|22297.8|22282.8|22285.3|22270.3|22297.8|22282.8|22285.3|22270.3|8
1666812300000|2022-10-26 19:25:00|22287.8|22272.8|22287.8|22272.8|22290.3|22275.3|22272.8|22257.8|35
1666812600000|2022-10-26 19:30:00|22290.3|22275.3|22282.8|22267.8|22295.3|22280.3|22280.3|22265.3|15
1666812900000|2022-10-26 19:35:00|22280.3|22265.3|22285.3|22270.3|22285.3|22270.3|22275.3|22260.3|13
1666813200000|2022-10-26 19:40:00|22287.8|22272.8|22302.8|22287.8|22302.8|22287.8|22285.3|22270.3|48
1666813500000|2022-10-26 19:45:00|22300.3|22285.3|22295.3|22280.3|22305.3|22290.3|22290.3|22275.3|14
1666813800000|2022-10-26 19:50:00|22292.8|22277.8|22292.8|22277.8|22292.8|22277.8|22280.3|22265.3|44
1666814100000|2022-10-26 19:55:00|22295.3|22280.3|22262.8|22247.8|22295.3|22280.3|22262.8|22247.8|18
1666814400000|2022-10-26 20:00:00|22294|22254|22319|22279|22323.3|22283.3|22294|22254|0
1666814700000|2022-10-26 20:05:00|22318.9|22278.9|22301.1|22261.1|22354.3|22314.3|22288.1|22248.1|0
1666815000000|2022-10-26 20:10:00|22301.7|22261.7|22319.1|22279.1|22327.1|22287.1|22301.7|22261.7|0
1666815300000|2022-10-26 20:15:00|22320.3|22280.3|22312.8|22272.8|22324.6|22284.6|22311.6|22271.6|0
1666815600000|2022-10-26 20:20:00|22312.9|22272.9|22311.6|22271.6|22317.2|22277.2|22308.5|22268.5|0
1666815900000|2022-10-26 20:25:00|22310.4|22270.4|22322.7|22282.7|22330.2|22290.2|22307.3|22267.3|0
1666816200000|2022-10-26 20:30:00|22322.1|22282.1|22321.5|22281.5|22330.2|22290.2|22320.3|22280.3|0
1666816500000|2022-10-26 20:35:00|22322.1|22282.1|22326.5|22286.5|22327.7|22287.7|22320.3|22280.3|0
1666816800000|2022-10-26 20:40:00|22327.1|22287.1|22330.2|22290.2|22331.4|22291.4|22324.6|22284.6|0
1666817100000|2022-10-26 20:45:00|22331.4|22291.4|22341.9|22301.9|22341.9|22301.9|22327.7|22287.7|0
1666817400000|2022-10-26 20:50:00|22341.3|22301.3|22343.2|22303.2|22347.5|22307.5|22340.1|22300.1|0
1666817700000|2022-10-26 20:55:00|22343.1|22303.1|22345|22305|22356.2|22316.2|22336.4|22296.4|0
1666818000000|2022-10-26 21:00:00|22344.4|22304.4|22340.7|22300.7|22344.4|22304.4|22338.8|22298.8|0
1666818300000|2022-10-26 21:05:00|22341.3|22301.3|22340.7|22300.7|22341.3|22301.3|22336.4|22296.4|0
1666818600000|2022-10-26 21:10:00|22340.1|22300.1|22340.1|22300.1|22343.2|22303.2|22338.2|22298.2|0
1666818900000|2022-10-26 21:15:00|22340.7|22300.7|22338.8|22298.8|22340.7|22300.7|22338.8|22298.8|0
1666819200000|2022-10-26 21:20:00|22338.9|22298.9|22338.8|22298.8|22340.7|22300.7|22338.8|22298.8|0
1666819500000|2022-10-26 21:25:00|22338.9|22298.9|22335.1|22295.1|22340.1|22300.1|22332|22292|0
1666819800000|2022-10-26 21:30:00|22335.7|22295.7|22338.8|22298.8|22338.8|22298.8|22333.3|22293.3|0
1666820100000|2022-10-26 21:35:00|22337|22297|22332|22292|22337|22297|22332|22292|0
1666820400000|2022-10-26 21:40:00|22331.4|22291.4|22326.5|22286.5|22333.2|22293.2|22325.8|22285.8|0
1666820700000|2022-10-26 21:45:00|22326.4|22286.4|22324|22284|22328.9|22288.9|22321.5|22281.5|0
1666821000000|2022-10-26 21:50:00|22325.2|22285.2|22314.7|22274.7|22325.2|22285.2|22314.1|22274.1|0
1666821300000|2022-10-26 21:55:00|22315.3|22275.3|22321.5|22281.5|22321.5|22281.5|22315.3|22275.3|0
1666821600000|2022-10-26 22:00:00|22320.9|22280.9|22299.9|22259.9|22320.9|22280.9|22294.3|22254.3|0
1666821900000|2022-10-26 22:05:00|22301.1|22261.1|22308.5|22268.5|22308.5|22268.5|22296.7|22256.7|0
1666822200000|2022-10-26 22:10:00|22307.9|22267.9|22306.6|22266.6|22308.5|22268.5|22305.4|22265.4|0
1666822500000|2022-10-26 22:15:00|22305.4|22265.4|22305.4|22265.4|22306.6|22266.6|22301.1|22261.1|0
1666822800000|2022-10-26 22:20:00|22305.5|22265.5|22321.5|22281.5|22322.7|22282.7|22305.5|22265.5|0
1666823100000|2022-10-26 22:25:00|22320.3|22280.3|22318.3|22278.3|22327.7|22287.7|22315.2|22275.2|0
1666823400000|2022-10-26 22:30:00|22319.5|22279.5|22312.1|22272.1|22319.5|22279.5|22309.6|22269.6|0
1666823700000|2022-10-26 22:35:00|22312.7|22272.7|22315.2|22275.2|22315.2|22275.2|22309.6|22269.6|0
1666824000000|2022-10-26 22:40:00|22315.1|22275.1|22309.6|22269.6|22315.2|22275.2|22308.4|22268.4|0
1666824300000|2022-10-26 22:45:00|22310.8|22270.8|22313.9|22273.9|22315.2|22275.2|22309.6|22269.6|0
1666824600000|2022-10-26 22:50:00|22312.1|22272.1|22325.7|22285.7|22326.9|22286.9|22310.8|22270.8|0
1666824900000|2022-10-26 22:55:00|22325.1|22285.1|22323.8|22283.8|22325.1|22285.1|22316.4|22276.4|0
1666825200000|2022-10-26 23:00:00|22323.9|22283.9|22349.8|22309.8|22358.5|22318.5|22323.8|22283.8|0
1666825500000|2022-10-26 23:05:00|22349.2|22309.2|22341.2|22301.2|22349.2|22309.2|22341.2|22301.2|0
1666825800000|2022-10-26 23:10:00|22341.1|22301.1|22341.2|22301.2|22346.7|22306.7|22336.8|22296.8|0
1666826100000|2022-10-26 23:15:00|22341.8|22301.8|22336.8|22296.8|22342.4|22302.4|22335.6|22295.6|0
1666826400000|2022-10-26 23:20:00|22336.2|22296.2|22344.3|22304.3|22346.7|22306.7|22335.6|22295.6|0
1666826700000|2022-10-26 23:25:00|22344.9|22304.9|22341.2|22301.2|22346.7|22306.7|22341.2|22301.2|0
1666827000000|2022-10-26 23:30:00|22341.8|22301.8|22359.1|22319.1|22368.4|22328.4|22338.7|22298.7|0
1666827300000|2022-10-26 23:35:00|22358.5|22318.5|22353.5|22313.5|22359.7|22319.7|22351.1|22311.1|0
1666827600000|2022-10-26 23:40:00|22353.6|22313.6|22352.9|22312.9|22356|22316|22349.8|22309.8|0
1666827900000|2022-10-26 23:45:00|22353|22313|22348.2|22308.2|22357.3|22317.3|22345.1|22305.1|0
1666828200000|2022-10-26 23:50:00|22349.4|22309.4|22346.2|22306.2|22349.4|22309.4|22341.9|22301.9|0
1666828500000|2022-10-26 23:55:00|22346.8|22306.8|22359.2|22319.2|22359.2|22319.2|22345|22305|0
1666828800000|2022-10-27 00:00:00|22358|22318|22336.5|22296.5|22359.8|22319.8|22327.8|22287.8|0
1666829100000|2022-10-27 00:05:00|22335.9|22295.9|22337.7|22297.7|22342.7|22302.7|22332.2|22292.2|0
1666829400000|2022-10-27 00:10:00|22337.1|22297.1|22364.4|22324.4|22365.6|22325.6|22334.6|22294.6|0
1666829700000|2022-10-27 00:15:00|22365.6|22325.6|22353.6|22313.6|22377.2|22337.2|22329|22289|0
1666830000000|2022-10-27 00:20:00|22353.5|22313.5|22359.8|22319.8|22372|22332|22347.6|22307.6|0
1666830300000|2022-10-27 00:25:00|22359.7|22319.7|22341.3|22301.3|22359.7|22319.7|22335.2|22295.2|0
1666830600000|2022-10-27 00:30:00|22335.3|22295.3|22323.1|22283.1|22335.3|22295.3|22323|22283|0
1666830900000|2022-10-27 00:35:00|22323|22283|22310.6|22270.6|22323.1|22283.1|22298.4|22258.4|0
1666831200000|2022-10-27 00:40:00|22310.7|22270.7|22316.8|22276.8|22316.8|22276.8|22298.4|22258.4|0
1666831500000|2022-10-27 00:45:00|22316.7|22276.7|22316.6|22276.6|22322.8|22282.8|22310.5|22270.5|0
1666831800000|2022-10-27 00:50:00|22316.7|22276.7|22310.5|22270.5|22322.7|22282.7|22310.4|22270.4|0
1666832100000|2022-10-27 00:55:00|22313.4|22273.4|22322.8|22282.8|22322.8|22282.8|22313.4|22273.4|0
1666832400000|2022-10-27 01:00:00|22322.7|22282.7|22347.4|22307.4|22353.7|22313.7|22322.7|22282.7|0
1666832700000|2022-10-27 01:05:00|22347.5|22307.5|22338.1|22298.1|22359.6|22319.6|22335.1|22295.1|0
1666833000000|2022-10-27 01:10:00|22341.1|22301.1|22335.2|22295.2|22341.2|22301.2|22329|22289|0
1666833300000|2022-10-27 01:15:00|22341.2|22301.2|22347.3|22307.3|22347.4|22307.4|22319.7|22279.7|0
1666833600000|2022-10-27 01:20:00|22344.3|22304.3|22328.9|22288.9|22347.4|22307.4|22328.8|22288.8|0
1666833900000|2022-10-27 01:25:00|22325.9|22285.9|22335|22295|22335.1|22295.1|22322.7|22282.7|0
1666834200000|2022-10-27 01:30:00|22335.1|22295.1|22328.9|22288.9|22341.2|22301.2|22328.8|22288.8|0
1666834500000|2022-10-27 01:35:00|22329|22289|22347.3|22307.3|22347.3|22307.3|22328.9|22288.9|0
1666834800000|2022-10-27 01:40:00|22347.4|22307.4|22341.3|22301.3|22353.5|22313.5|22341.1|22301.1|0
1666835100000|2022-10-27 01:45:00|22341.2|22301.2|22329.1|22289.1|22341.3|22301.3|22329|22289|0
1666835400000|2022-10-27 01:50:00|22332.1|22292.1|22335.3|22295.3|22335.3|22295.3|22329|22289|0
1666835700000|2022-10-27 01:55:00|22335.2|22295.2|22329.2|22289.2|22341.4|22301.4|22329.2|22289.2|0
1666836000000|2022-10-27 02:00:00|22329.1|22289.1|22329|22289|22329.2|22289.2|22316.9|22276.9|0
1666836300000|2022-10-27 02:05:00|22329.1|22289.1|22335|22295|22341.1|22301.1|22329|22289|0
1666836600000|2022-10-27 02:10:00|22334.9|22294.9|22334.8|22294.8|22335|22295|22322.6|22282.6|0
1666836900000|2022-10-27 02:15:00|22334.9|22294.9|22322.5|22282.5|22334.9|22294.9|22322.5|22282.5|0
1666837200000|2022-10-27 02:20:00|22319.5|22279.5|22310.3|22270.3|22319.5|22279.5|22304.1|22264.1|0
1666837500000|2022-10-27 02:25:00|22310.2|22270.2|22291.9|22251.9|22310.3|22270.3|22291.7|22251.7|0
1666837800000|2022-10-27 02:30:00|22291.8|22251.8|22298|22258|22304|22264|22285.8|22245.8|0
1666838100000|2022-10-27 02:35:00|22297.9|22257.9|22297.8|22257.8|22304|22264|22291.7|22251.7|0
1666838400000|2022-10-27 02:40:00|22297.9|22257.9|22291.8|22251.8|22297.9|22257.9|22285.6|22245.6|0
1666838700000|2022-10-27 02:45:00|22291.9|22251.9|22310.2|22270.2|22310.3|22270.3|22291.9|22251.9|0
1666839000000|2022-10-27 02:50:00|22310.1|22270.1|22310|22270|22316.2|22276.2|22304|22264|0
1666839300000|2022-10-27 02:55:00|22310.1|22270.1|22310.2|22270.2|22316.3|22276.3|22304|22264|0
1666839600000|2022-10-27 03:00:00|22316.2|22276.2|22316.4|22276.4|22322.4|22282.4|22310.2|22270.2|0
1666839900000|2022-10-27 03:05:00|22316.3|22276.3|22340.9|22300.9|22340.9|22300.9|22310.3|22270.3|0
1666840200000|2022-10-27 03:10:00|22337.9|22297.9|22328.7|22288.7|22337.9|22297.9|22328.6|22288.6|0
1666840500000|2022-10-27 03:15:00|22331.7|22291.7|22334.6|22294.6|22334.8|22294.8|22328.7|22288.7|0
1666840800000|2022-10-27 03:20:00|22328.6|22288.6|22328.5|22288.5|22328.6|22288.6|22328.5|22288.5|0
1666841100000|2022-10-27 03:25:00|22328.6|22288.6|22325.3|22285.3|22334.6|22294.6|22322.2|22282.2|0
1666841400000|2022-10-27 03:30:00|22328.3|22288.3|22334.6|22294.6|22337.7|22297.7|22322.2|22282.2|0
1666841700000|2022-10-27 03:35:00|22334.5|22294.5|22340.7|22300.7|22340.7|22300.7|22334.5|22294.5|0
1666842000000|2022-10-27 03:40:00|22337.7|22297.7|22340.7|22300.7|22340.7|22300.7|22334.6|22294.6|0
1666842300000|2022-10-27 03:45:00|22340.6|22300.6|22340.7|22300.7|22340.7|22300.7|22334.6|22294.6|0
1666842600000|2022-10-27 03:50:00|22340.8|22300.8|22346.9|22306.9|22350|22310|22334.7|22294.7|0
1666842900000|2022-10-27 03:55:00|22347|22307|22347|22307|22353|22313|22346.9|22306.9|0
1666843200000|2022-10-27 04:00:00|22353|22313|22346.8|22306.8|22353|22313|22340.8|22300.8|0
1666843500000|2022-10-27 04:05:00|22346.9|22306.9|22343.9|22303.9|22353|22313|22340.8|22300.8|0
1666843800000|2022-10-27 04:10:00|22346.9|22306.9|22347|22307|22347|22307|22340.9|22300.9|0
1666844100000|2022-10-27 04:15:00|22344|22304|22347|22307|22347|22307|22340.9|22300.9|0
1666844400000|2022-10-27 04:20:00|22341|22301|22347.1|22307.1|22347.1|22307.1|22341|22301|0
1666844700000|2022-10-27 04:25:00|22347|22307|22353.1|22313.1|22353.1|22313.1|22344|22304|0
1666845000000|2022-10-27 04:30:00|22350.1|22310.1|22347|22307|22353.1|22313.1|22347|22307|0
1666845300000|2022-10-27 04:35:00|22346.9|22306.9|22346.9|22306.9|22347|22307|22340.8|22300.8|0
1666845600000|2022-10-27 04:40:00|22346.8|22306.8|22343.8|22303.8|22353|22313|22343.8|22303.8|0
1666845900000|2022-10-27 04:45:00|22346.8|22306.8|22353|22313|22359.1|22319.1|22340.7|22300.7|0
1666846200000|2022-10-27 04:50:00|22353.1|22313.1|22365.2|22325.2|22365.3|22325.3|22350|22310|0
1666846500000|2022-10-27 04:55:00|22365.1|22325.1|22365.1|22325.1|22371.3|22331.3|22359.1|22319.1|0
1666846800000|2022-10-27 05:00:00|22365.2|22325.2|22360|22320|22366.2|22326.2|22359|22319|0
1666847100000|2022-10-27 05:05:00|22357|22317|22354.8|22314.8|22360|22320|22348.6|22308.6|0
1666847400000|2022-10-27 05:10:00|22354.7|22314.7|22354.8|22314.8|22360.9|22320.9|22345.5|22305.5|0
1666847700000|2022-10-27 05:15:00|22354.7|22314.7|22348.5|22308.5|22357.8|22317.8|22348.5|22308.5|0
1666848000000|2022-10-27 05:20:00|22348.6|22308.6|22354.7|22314.7|22357.7|22317.7|22342.3|22302.3|0
1666848300000|2022-10-27 05:25:00|22354.6|22314.6|22348.4|22308.4|22354.7|22314.7|22342.3|22302.3|0
1666848600000|2022-10-27 05:30:00|22348.3|22308.3|22354.6|22314.6|22354.6|22314.6|22342.3|22302.3|0
1666848900000|2022-10-27 05:35:00|22354.7|22314.7|22367|22327|22379.1|22339.1|22354.6|22314.6|0
1666849200000|2022-10-27 05:40:00|22370|22330|22385.4|22345.4|22385.4|22345.4|22366.9|22326.9|0
1666849500000|2022-10-27 05:45:00|22385.3|22345.3|22379.2|22339.2|22388.6|22348.6|22379.2|22339.2|0
1666849800000|2022-10-27 05:50:00|22379.3|22339.3|22379.3|22339.3|22385.3|22345.3|22373.2|22333.2|0
1666850100000|2022-10-27 05:55:00|22379.4|22339.4|22379.3|22339.3|22385.3|22345.3|22373.2|22333.2|0
1666850400000|2022-10-27 06:00:00|22373.3|22333.3|22330.3|22315.3|22373.3|22333.3|22327.8|22312.8|43
1666850700000|2022-10-27 06:05:00|22332.8|22317.8|22325.3|22310.3|22335.3|22320.3|22315.3|22300.3|36
1666851000000|2022-10-27 06:10:00|22322.8|22307.8|22330.3|22315.3|22330.3|22315.3|22315.3|22300.3|27
1666851300000|2022-10-27 06:15:00|22327.8|22312.8|22330.3|22315.3|22335.3|22320.3|22320.3|22305.3|44
1666851600000|2022-10-27 06:20:00|22332.8|22317.8|22305.3|22290.3|22335.3|22320.3|22300.3|22285.3|70
1666851900000|2022-10-27 06:25:00|22310.3|22295.3|22315.3|22300.3|22322.8|22307.8|22305.3|22290.3|49
1666852200000|2022-10-27 06:30:00|22317.8|22302.8|22300.3|22285.3|22320.3|22305.3|22292.8|22277.8|22
1666852500000|2022-10-27 06:35:00|22302.8|22287.8|22302.8|22287.8|22310.3|22295.3|22300.3|22285.3|13
1666852800000|2022-10-27 06:40:00|22305.3|22290.3|22305.3|22290.3|22317.8|22302.8|22300.3|22285.3|45
1666853100000|2022-10-27 06:45:00|22307.8|22292.8|22320.3|22305.3|22322.8|22307.8|22307.8|22292.8|35
1666853400000|2022-10-27 06:50:00|22322.8|22307.8|22327.8|22312.8|22340.3|22325.3|22320.3|22305.3|40
1666853700000|2022-10-27 06:55:00|22330.3|22315.3|22312.8|22297.8|22340.3|22325.3|22310.3|22295.3|50
1666854000000|2022-10-27 07:00:00|22307.8|22292.8|22320.3|22305.3|22337.8|22322.8|22280.3|22265.3|923
1666854300000|2022-10-27 07:05:00|22325.3|22310.3|22320.3|22305.3|22332.8|22317.8|22297.8|22282.8|317
1666854600000|2022-10-27 07:10:00|22322.8|22307.8|22330.3|22315.3|22355.3|22340.3|22322.8|22307.8|261
1666854900000|2022-10-27 07:15:00|22332.8|22317.8|22340.3|22325.3|22362.8|22347.8|22330.3|22315.3|253
1666855200000|2022-10-27 07:20:00|22342.8|22327.8|22315.3|22300.3|22372.8|22357.8|22315.3|22300.3|254
1666855500000|2022-10-27 07:25:00|22320.3|22305.3|22330.3|22315.3|22350.3|22335.3|22315.3|22300.3|175
1666855800000|2022-10-27 07:30:00|22327.8|22312.8|22315.3|22300.3|22365.3|22350.3|22312.8|22297.8|251
1666856100000|2022-10-27 07:35:00|22317.8|22302.8|22315.3|22300.3|22340.3|22325.3|22302.8|22287.8|172
1666856400000|2022-10-27 07:40:00|22317.7|22302.7|22312.7|22297.7|22327.7|22312.7|22312.7|22297.7|113
1666856700000|2022-10-27 07:45:00|22317.7|22302.7|22302.7|22287.7|22322.7|22307.7|22292.7|22277.7|96
1666857000000|2022-10-27 07:50:00|22305.2|22290.2|22307.7|22292.7|22312.7|22297.7|22292.7|22277.7|121
1666857300000|2022-10-27 07:55:00|22310.2|22295.2|22327.7|22312.7|22337.7|22322.7|22307.7|22292.7|86
1666857600000|2022-10-27 08:00:00|22322.7|22307.7|22332.7|22317.7|22337.7|22322.7|22307.7|22292.7|106
1666857900000|2022-10-27 08:05:00|22330.2|22315.2|22307.7|22292.7|22330.2|22315.2|22287.7|22272.7|95
1666858200000|2022-10-27 08:10:00|22305.2|22290.2|22337.7|22322.7|22342.7|22327.7|22302.7|22287.7|69
1666858500000|2022-10-27 08:15:00|22340.2|22325.2|22352.7|22337.7|22362.7|22347.7|22337.7|22322.7|118
1666858800000|2022-10-27 08:20:00|22350.2|22335.2|22302.7|22287.7|22352.7|22337.7|22297.7|22282.7|122
1666859100000|2022-10-27 08:25:00|22305.2|22290.2|22312.7|22297.7|22327.7|22312.7|22302.7|22287.7|48
1666859400000|2022-10-27 08:30:00|22310.2|22295.2|22315.2|22300.2|22327.7|22312.7|22307.7|22292.7|59
1666859700000|2022-10-27 08:35:00|22312.7|22297.7|22317.7|22302.7|22327.7|22312.7|22312.7|22297.7|37
1666860000000|2022-10-27 08:40:00|22320.2|22305.2|22297.7|22282.7|22327.7|22312.7|22287.7|22272.7|68
1666860300000|2022-10-27 08:45:00|22300.2|22285.2|22297.7|22282.7|22307.7|22292.7|22287.7|22272.7|128
1666860600000|2022-10-27 08:50:00|22302.7|22287.7|22292.7|22277.7|22312.7|22297.7|22292.7|22277.7|80
1666860900000|2022-10-27 08:55:00|22297.7|22282.7|22297.7|22282.7|22307.7|22292.7|22290.2|22275.2|62
1666861200000|2022-10-27 09:00:00|22295.2|22280.2|22287.7|22272.7|22295.2|22280.2|22277.7|22262.7|74
1666861500000|2022-10-27 09:05:00|22285.2|22270.2|22252.7|22237.7|22285.2|22270.2|22235.2|22220.2|192
1666861800000|2022-10-27 09:10:00|22250.2|22235.2|22247.7|22232.7|22257.7|22242.7|22242.7|22227.7|63
1666862100000|2022-10-27 09:15:00|22245.2|22230.2|22277.7|22262.7|22280.2|22265.2|22245.2|22230.2|65
1666862400000|2022-10-27 09:20:00|22280.2|22265.2|22247.7|22232.7|22285.2|22270.2|22247.7|22232.7|95
1666862700000|2022-10-27 09:25:00|22250.2|22235.2|22247.7|22232.7|22252.7|22237.7|22232.7|22217.7|100
1666863000000|2022-10-27 09:30:00|22250.2|22235.2|22242.7|22227.7|22260.2|22245.2|22237.7|22222.7|66
1666863300000|2022-10-27 09:35:00|22247.7|22232.7|22247.7|22232.7|22257.7|22242.7|22242.7|22227.7|71
1666863600000|2022-10-27 09:40:00|22250.2|22235.2|22252.7|22237.7|22262.7|22247.7|22247.7|22232.7|46
1666863900000|2022-10-27 09:45:00|22255.2|22240.2|22277.7|22262.7|22277.7|22262.7|22252.7|22237.7|89
1666864200000|2022-10-27 09:50:00|22282.7|22267.7|22267.7|22252.7|22302.7|22287.7|22267.7|22252.7|99
1666864500000|2022-10-27 09:55:00|22262.7|22247.7|22262.7|22247.7|22267.7|22252.7|22252.7|22237.7|72
1666864800000|2022-10-27 10:00:00|22267.7|22252.7|22262.7|22247.7|22267.7|22252.7|22257.7|22242.7|45
1666865100000|2022-10-27 10:05:00|22267.7|22252.7|22262.7|22247.7|22282.7|22267.7|22262.7|22247.7|69
1666865400000|2022-10-27 10:10:00|22265.2|22250.2|22280.2|22265.2|22280.2|22265.2|22262.7|22247.7|108
1666865700000|2022-10-27 10:15:00|22277.7|22262.7|22280.2|22265.2|22282.7|22267.7|22270.2|22255.2|75
1666866000000|2022-10-27 10:20:00|22282.7|22267.7|22275.2|22260.2|22282.7|22267.7|22262.7|22247.7|51
1666866300000|2022-10-27 10:25:00|22277.7|22262.7|22267.7|22252.7|22277.7|22262.7|22252.7|22237.7|70
1666866600000|2022-10-27 10:30:00|22270.2|22255.2|22277.7|22262.7|22280.2|22265.2|22267.7|22252.7|55
1666866900000|2022-10-27 10:35:00|22275.2|22260.2|22257.7|22242.7|22277.7|22262.7|22242.7|22227.7|51
1666867200000|2022-10-27 10:40:00|22260.2|22245.2|22237.7|22222.7|22262.7|22247.7|22232.7|22217.7|69
1666867500000|2022-10-27 10:45:00|22242.7|22227.7|22257.7|22242.7|22260.2|22245.2|22237.7|22222.7|46
1666867800000|2022-10-27 10:50:00|22255.2|22240.2|22247.7|22232.7|22255.2|22240.2|22237.7|22222.7|59
1666868100000|2022-10-27 10:55:00|22245.2|22230.2|22240.2|22225.2|22252.7|22237.7|22232.7|22217.7|38
1666868400000|2022-10-27 11:00:00|22237.7|22222.7|22242.7|22227.7|22255.2|22240.2|22232.7|22217.7|68
1666868700000|2022-10-27 11:05:00|22240.2|22225.2|22247.7|22232.7|22247.7|22232.7|22217.7|22202.7|61
1666869000000|2022-10-27 11:10:00|22245.2|22230.2|22252.7|22237.7|22255.2|22240.2|22237.7|22222.7|30
1666869300000|2022-10-27 11:15:00|22250.2|22235.2|22262.7|22247.7|22267.7|22252.7|22242.7|22227.7|26
1666869600000|2022-10-27 11:20:00|22265.2|22250.2|22262.7|22247.7|22270.2|22255.2|22252.7|22237.7|69
1666869900000|2022-10-27 11:25:00|22257.7|22242.7|22257.7|22242.7|22262.7|22247.7|22242.7|22227.7|54
1666870200000|2022-10-27 11:30:00|22255.2|22240.2|22272.7|22257.7|22275.2|22260.2|22247.7|22232.7|95
1666870500000|2022-10-27 11:35:00|22270.2|22255.2|22252.7|22237.7|22272.7|22257.7|22242.7|22227.7|56
1666870800000|2022-10-27 11:40:00|22253|22238|22220.5|22205.5|22253|22238|22220.5|22205.5|88
1666871100000|2022-10-27 11:45:00|22223|22208|22228|22213|22238|22223|22223|22208|91
1666871400000|2022-10-27 11:50:00|22233|22218|22210.5|22195.5|22238|22223|22208|22193|49
1666871700000|2022-10-27 11:55:00|22213|22198|22223|22208|22228|22213|22193|22178|117
1666872000000|2022-10-27 12:00:00|22220.5|22205.5|22240.5|22225.5|22248|22233|22218|22203|94
1666872300000|2022-10-27 12:05:00|22243|22228|22233|22218|22248|22233|22225.5|22210.5|106
1666872600000|2022-10-27 12:10:00|22238|22223|22243|22228|22250.5|22235.5|22228|22213|90
1666872900000|2022-10-27 12:15:00|22240.5|22225.5|22248|22233|22293|22278|22203|22188|568
1666873200000|2022-10-27 12:20:00|22245.5|22230.5|22310.5|22295.5|22323|22308|22208|22193|430
1666873500000|2022-10-27 12:25:00|22308|22293|22313|22298|22335.5|22320.5|22300.5|22285.5|194
1666873800000|2022-10-27 12:30:00|22318|22303|22345.5|22330.5|22373|22358|22318|22303|263
1666874100000|2022-10-27 12:35:00|22348|22333|22315.5|22300.5|22368|22353|22308|22293|181
1666874400000|2022-10-27 12:40:00|22318|22303|22340.5|22325.5|22343|22328|22310.5|22295.5|71
1666874700000|2022-10-27 12:45:00|22343|22328|22328|22313|22373|22358|22298|22283|194
1666875000000|2022-10-27 12:50:00|22330.5|22315.5|22358|22343|22370.5|22355.5|22313|22298|96
1666875300000|2022-10-27 12:55:00|22355.5|22340.5|22393|22378|22413|22398|22348|22333|217
1666875600000|2022-10-27 13:00:00|22398|22383|22428|22413|22428|22413|22363|22348|303
1666875900000|2022-10-27 13:05:00|22430.5|22415.5|22480.5|22465.5|22488|22473|22420.5|22405.5|508
1666876200000|2022-10-27 13:10:00|22478|22463|22498|22483|22508|22493|22460.5|22445.5|246
1666876500000|2022-10-27 13:15:00|22500.5|22485.5|22515.5|22500.5|22543|22528|22485.5|22470.5|374
1666876800000|2022-10-27 13:20:00|22513|22498|22500.5|22485.5|22533|22518|22483|22468|167
1666877100000|2022-10-27 13:25:00|22503|22488|22490.5|22475.5|22523|22508|22488|22473|92
1666877400000|2022-10-27 13:30:00|22493|22478|22510.5|22495.5|22535.5|22520.5|22493|22478|230
1666877700000|2022-10-27 13:35:00|22513|22498|22523|22508|22530.5|22515.5|22488|22473|305
1666878000000|2022-10-27 13:40:00|22528|22513|22518|22503|22528|22513|22498|22483|269
1666878300000|2022-10-27 13:45:00|22520.5|22505.5|22448|22433|22528|22513|22445.5|22430.5|281
1666878600000|2022-10-27 13:50:00|22450.5|22435.5|22458|22443|22468|22453|22423|22408|281
1666878900000|2022-10-27 13:55:00|22455.5|22440.5|22463|22448|22478|22463|22435.5|22420.5|114
1666879200000|2022-10-27 14:00:00|22465.5|22450.5|22515.5|22500.5|22518|22503|22438|22423|301
1666879500000|2022-10-27 14:05:00|22513|22498|22523|22508|22538|22523|22510.5|22495.5|178
1666879800000|2022-10-27 14:10:00|22520.9|22505.9|22570.9|22555.9|22578.4|22563.4|22485.9|22470.9|555
1666880100000|2022-10-27 14:15:00|22568.4|22553.4|22588.4|22573.4|22590.9|22575.9|22563.4|22548.4|405
1666880400000|2022-10-27 14:20:00|22585.9|22570.9|22598.4|22583.4|22605.9|22590.9|22575.9|22560.9|260
1666880700000|2022-10-27 14:25:00|22595.9|22580.9|22608.4|22593.4|22615.9|22600.9|22585.9|22570.9|186
1666881000000|2022-10-27 14:30:00|22605.9|22590.9|22635.9|22620.9|22645.9|22630.9|22598.4|22583.4|595
1666881300000|2022-10-27 14:35:00|22630.9|22615.9|22598.4|22583.4|22635.9|22620.9|22590.9|22575.9|238
1666881600000|2022-10-27 14:40:00|22595.9|22580.9|22565.9|22550.9|22600.9|22585.9|22560.9|22545.9|173
1666881900000|2022-10-27 14:45:00|22563.4|22548.4|22570.9|22555.9|22590.9|22575.9|22555.9|22540.9|187
1666882200000|2022-10-27 14:50:00|22573.4|22558.4|22598.4|22583.4|22605.9|22590.9|22570.9|22555.9|204
1666882500000|2022-10-27 14:55:00|22595.9|22580.9|22585.9|22570.9|22610.9|22595.9|22580.9|22565.9|147
1666882800000|2022-10-27 15:00:00|22583.4|22568.4|22610.9|22595.9|22620.9|22605.9|22580.9|22565.9|245
1666883100000|2022-10-27 15:05:00|22608.4|22593.4|22628.4|22613.4|22640.9|22625.9|22598.4|22583.4|285
1666883400000|2022-10-27 15:10:00|22625.9|22610.9|22618.4|22603.4|22635.9|22620.9|22605.9|22590.9|162
1666883700000|2022-10-27 15:15:00|22615.9|22600.9|22620.9|22605.9|22625.9|22610.9|22600.9|22585.9|156
1666884000000|2022-10-27 15:20:00|22615.9|22600.9|22630.9|22615.9|22630.9|22615.9|22600.9|22585.9|334
1666884300000|2022-10-27 15:25:00|22635.9|22620.9|22605.9|22590.9|22635.9|22620.9|22578.4|22563.4|376
1666884600000|2022-10-27 15:30:00|22608.4|22593.4|22590.9|22575.9|22625.9|22610.9|22575.9|22560.9|480
1666884900000|2022-10-27 15:35:00|22588.4|22573.4|22563.4|22548.4|22610.9|22595.9|22558.4|22543.4|321
1666885200000|2022-10-27 15:40:00|22565.9|22550.9|22550.9|22535.9|22575.9|22560.9|22540.9|22525.9|81
1666885500000|2022-10-27 15:45:00|22545.9|22530.9|22550.9|22535.9|22560.9|22545.9|22538.4|22523.4|69
1666885800000|2022-10-27 15:50:00|22553.4|22533.4|22558.4|22538.4|22563.4|22543.4|22543.4|22523.4|24
1666886100000|2022-10-27 15:55:00|22563.4|22543.4|22553.4|22528.4|22563.4|22543.4|22543.4|22523.4|35
1666886400000|2022-10-27 16:00:00|22548.4|22533.4|22568.4|22548.4|22578.4|22558.4|22538.4|22518.4|67
1666886700000|2022-10-27 16:05:00|22573.4|22543.4|22568.4|22548.4|22588.4|22568.4|22563.4|22543.4|61
1666887000000|2022-10-27 16:10:00|22573.4|22553.4|22583.4|22563.4|22588.4|22568.4|22563.4|22543.4|27
1666887300000|2022-10-27 16:15:00|22578.4|22558.4|22578.4|22553.4|22593.4|22573.4|22573.4|22553.4|29
1666887600000|2022-10-27 16:20:00|22573.4|22558.4|22573.4|22553.4|22583.4|22563.4|22563.4|22543.4|19
1666887900000|2022-10-27 16:25:00|22578.4|22558.4|22533.4|22513.4|22578.4|22558.4|22533.4|22513.4|23
1666888200000|2022-10-27 16:30:00|22538.4|22518.4|22563.4|22543.4|22568.4|22548.4|22533.4|22513.4|24
1666888500000|2022-10-27 16:35:00|22568.4|22538.4|22558.4|22533.4|22568.4|22548.4|22553.4|22528.4|3
1666888800000|2022-10-27 16:40:00|22553.4|22538.4|22558.4|22538.4|22568.4|22543.4|22553.4|22533.4|11
1666889100000|2022-10-27 16:45:00|22553.4|22533.4|22578.4|22558.4|22588.4|22563.4|22553.4|22533.4|9
1666889400000|2022-10-27 16:50:00|22583.4|22553.4|22578.4|22553.4|22583.4|22563.4|22568.4|22548.4|18
1666889700000|2022-10-27 16:55:00|22573.4|22558.4|22583.4|22558.4|22583.4|22563.4|22568.4|22548.4|42
1666890000000|2022-10-27 17:00:00|22578.4|22563.4|22568.4|22548.4|22578.4|22563.4|22558.4|22533.4|45
1666890300000|2022-10-27 17:05:00|22573.4|22553.4|22608.4|22588.4|22613.4|22588.4|22568.4|22553.4|54
1666890600000|2022-10-27 17:10:00|22613.4|22583.4|22608.4|22588.4|22618.4|22593.4|22598.4|22578.4|14
1666890900000|2022-10-27 17:15:00|22613.4|22593.4|22613.4|22588.4|22618.4|22598.4|22578.4|22558.4|133
1666891200000|2022-10-27 17:20:00|22608.4|22593.4|22608.4|22583.4|22628.4|22603.4|22603.4|22583.4|16
1666891500000|2022-10-27 17:25:00|22603.4|22588.4|22593.4|22573.4|22603.4|22588.4|22588.4|22568.4|11
1666891800000|2022-10-27 17:30:00|22598.4|22578.4|22588.4|22563.4|22608.4|22583.4|22588.4|22563.4|28
1666892100000|2022-10-27 17:35:00|22593.4|22568.4|22588.4|22563.4|22603.4|22578.4|22588.4|22563.4|4
1666892400000|2022-10-27 17:40:00|22593.4|22568.4|22598.4|22578.4|22608.4|22583.4|22588.4|22563.4|5
1666892700000|2022-10-27 17:45:00|22603.4|22583.4|22593.4|22568.4|22608.4|22588.4|22583.4|22563.4|2
1666893000000|2022-10-27 17:50:00|22588.4|22563.4|22578.4|22558.4|22593.4|22568.4|22578.4|22558.4|4
1666893300000|2022-10-27 17:55:00|22583.4|22563.4|22568.4|22548.4|22588.4|22563.4|22568.4|22548.4|11
1666893600000|2022-10-27 18:00:00|22573.4|22553.4|22578.4|22558.4|22578.4|22558.4|22568.4|22543.4|7
1666893900000|2022-10-27 18:05:00|22573.4|22553.4|22563.4|22543.4|22578.4|22553.4|22563.4|22538.4|11
1666894200000|2022-10-27 18:10:00|22568.4|22538.4|22558.4|22538.4|22568.4|22538.4|22548.4|22523.4|25
1666894500000|2022-10-27 18:15:00|22563.4|22543.4|22568.4|22543.4|22568.4|22548.4|22553.4|22533.4|7
1666894800000|2022-10-27 18:20:00|22573.4|22548.4|22578.4|22553.4|22578.4|22553.4|22563.4|22543.4|6
1666895100000|2022-10-27 18:25:00|22573.4|22548.4|22553.4|22538.4|22573.4|22553.4|22553.4|22533.4|16
1666895400000|2022-10-27 18:30:00|22550.9|22535.9|22555.9|22540.9|22563.4|22548.4|22543.4|22528.4|41
1666895700000|2022-10-27 18:35:00|22553.4|22538.4|22550.9|22535.9|22555.9|22540.9|22545.9|22530.9|7
1666896000000|2022-10-27 18:40:00|22545.9|22530.9|22535.9|22520.9|22553.4|22538.4|22535.9|22520.9|5
1666896300000|2022-10-27 18:45:00|22538.4|22523.4|22540.9|22525.9|22548.4|22533.4|22535.9|22520.9|7
1666896600000|2022-10-27 18:50:00|22538.4|22523.4|22538.4|22523.4|22543.4|22528.4|22530.9|22515.9|25
1666896900000|2022-10-27 18:55:00|22540.9|22525.9|22525.9|22510.9|22540.9|22525.9|22515.9|22500.9|31
1666897200000|2022-10-27 19:00:00|22523.4|22508.4|22538.4|22523.4|22543.4|22528.4|22523.4|22508.4|18
1666897500000|2022-10-27 19:05:00|22540.9|22525.9|22500.9|22485.9|22540.9|22525.9|22500.9|22485.9|23
1666897800000|2022-10-27 19:10:00|22503.4|22488.4|22520.9|22505.9|22525.9|22510.9|22498.4|22483.4|19
1666898100000|2022-10-27 19:15:00|22523.4|22508.4|22543.4|22528.4|22543.4|22528.4|22520.9|22505.9|71
1666898400000|2022-10-27 19:20:00|22540.9|22525.9|22540.9|22525.9|22548.4|22533.4|22530.9|22515.9|16
1666898700000|2022-10-27 19:25:00|22543.4|22528.4|22533.4|22518.4|22543.4|22528.4|22525.9|22510.9|46
1666899000000|2022-10-27 19:30:00|22530.9|22515.9|22545.9|22530.9|22553.4|22538.4|22523.4|22508.4|27
1666899300000|2022-10-27 19:35:00|22543.4|22528.4|22528.4|22513.4|22545.9|22530.9|22525.9|22510.9|12
1666899600000|2022-10-27 19:40:00|22530.9|22515.9|22530.9|22515.9|22540.9|22525.9|22525.9|22510.9|10
1666899900000|2022-10-27 19:45:00|22528.4|22513.4|22513.4|22498.4|22535.9|22520.9|22510.9|22495.9|12
1666900200000|2022-10-27 19:50:00|22515.9|22500.9|22493.4|22478.4|22520.9|22505.9|22488.4|22473.4|53
1666900500000|2022-10-27 19:55:00|22490.9|22475.9|22488.4|22473.4|22498.4|22483.4|22483.4|22468.4|27
1666900800000|2022-10-27 20:00:00|22505.3|22465.3|22365.8|22325.8|22523.3|22483.3|22334|22294|0
1666901100000|2022-10-27 20:05:00|22365.5|22325.5|22344.4|22304.4|22422.4|22382.4|22338.8|22298.8|0
1666901400000|2022-10-27 20:10:00|22344.3|22304.3|22372.8|22332.8|22382.7|22342.7|22329.2|22289.2|0
1666901700000|2022-10-27 20:15:00|22374|22334|22357.2|22317.2|22375.2|22335.2|22329.1|22289.1|0
1666902000000|2022-10-27 20:20:00|22357.8|22317.8|22347.9|22307.9|22358.8|22318.8|22325.2|22285.2|0
1666902300000|2022-10-27 20:25:00|22347.8|22307.8|22360|22320|22363.2|22323.2|22332.7|22292.7|0
1666902600000|2022-10-27 20:30:00|22357.6|22317.6|22424.8|22384.8|22460.4|22420.4|22295.7|22255.7|0
1666902900000|2022-10-27 20:35:00|22421.1|22381.1|22399.4|22359.4|22441.6|22401.6|22353.1|22313.1|0
1666903200000|2022-10-27 20:40:00|22400.7|22360.7|22401.2|22361.2|22435.9|22395.9|22383.8|22343.8|0
1666903500000|2022-10-27 20:45:00|22403.1|22363.1|22434.1|22394.1|22447.7|22407.7|22400|22360|0
1666903800000|2022-10-27 20:50:00|22433.5|22393.5|22436|22396|22459.5|22419.5|22416.1|22376.1|0
1666904100000|2022-10-27 20:55:00|22435.9|22395.9|22422.3|22382.3|22445.3|22405.3|22419.2|22379.2|0
1666904400000|2022-10-27 21:00:00|22422.9|22382.9|22402.4|22362.4|22422.9|22382.9|22395|22355|0
1666904700000|2022-10-27 21:05:00|22402.5|22362.5|22398.1|22358.1|22404.9|22364.9|22393.8|22353.8|0
1666905000000|2022-10-27 21:10:00|22398.2|22358.2|22412.4|22372.4|22415.5|22375.5|22398.2|22358.2|0
1666905300000|2022-10-27 21:15:00|22414.2|22374.2|22423.6|22383.6|22423.6|22383.6|22414.2|22374.2|0
1666905600000|2022-10-27 21:20:00|22423.5|22383.5|22463.7|22423.7|22463.7|22423.7|22420.5|22380.5|0
1666905900000|2022-10-27 21:25:00|22463.8|22423.8|22395.4|22355.4|22506.4|22466.4|22394|22354|0
1666906200000|2022-10-27 21:30:00|22409.3|22369.3|22441.6|22401.6|22441.6|22401.6|22387|22347|0
1666906500000|2022-10-27 21:35:00|22441|22401|22435.4|22395.4|22457.7|22417.7|22418.6|22378.6|0
1666906800000|2022-10-27 21:40:00|22436|22396|22433.5|22393.5|22436.6|22396.6|22424.8|22384.8|0
1666907100000|2022-10-27 21:45:00|22433.6|22393.6|22462.1|22422.1|22462.1|22422.1|22433.6|22393.6|0
1666907400000|2022-10-27 21:50:00|22462|22422|22469.5|22429.5|22469.5|22429.5|22451.5|22411.5|0
1666907700000|2022-10-27 21:55:00|22469.6|22429.6|22448.4|22408.4|22472.6|22432.6|22441.6|22401.6|0
1666908000000|2022-10-27 22:00:00|22448.8|22408.8|22454.6|22414.6|22472|22432|22445.3|22405.3|0
1666908300000|2022-10-27 22:05:00|22455.2|22415.2|22492.5|22452.5|22492.5|22452.5|22446.6|22406.6|0
1666908600000|2022-10-27 22:10:00|22494.3|22454.3|22473.8|22433.8|22512.3|22472.3|22473.2|22433.2|0
1666908900000|2022-10-27 22:15:00|22473.2|22433.2|22461.3|22421.3|22483.6|22443.6|22458.8|22418.8|0
1666909200000|2022-10-27 22:20:00|22461.9|22421.9|22471.8|22431.8|22478|22438|22461.3|22421.3|0
1666909500000|2022-10-27 22:25:00|22471.9|22431.9|22453.4|22413.4|22474.3|22434.3|22450.9|22410.9|0
1666909800000|2022-10-27 22:30:00|22454|22414|22459.6|22419.6|22459.6|22419.6|22444.7|22404.7|0
1666910100000|2022-10-27 22:35:00|22459.5|22419.5|22453.2|22413.2|22459.5|22419.5|22446.6|22406.6|0
1666910400000|2022-10-27 22:40:00|22454.4|22414.4|22475.5|22435.5|22483|22443|22453.2|22413.2|0
1666910700000|2022-10-27 22:45:00|22472.4|22432.4|22463.1|22423.1|22474.3|22434.3|22448.9|22408.9|0
1666911000000|2022-10-27 22:50:00|22460.6|22420.6|22457.5|22417.5|22463.7|22423.7|22450.7|22410.7|0
1666911300000|2022-10-27 22:55:00|22457.6|22417.6|22450.7|22410.7|22463.7|22423.7|22446.4|22406.4|0
1666911600000|2022-10-27 23:00:00|22449.5|22409.5|22440.5|22400.5|22451.7|22411.7|22432.4|22392.4|0
1666911900000|2022-10-27 23:05:00|22441.7|22401.7|22449.2|22409.2|22454.8|22414.8|22441.7|22401.7|0
1666912200000|2022-10-27 23:10:00|22449.1|22409.1|22461|22421|22464.1|22424.1|22445.5|22405.5|0
1666912500000|2022-10-27 23:15:00|22462.8|22422.8|22454.8|22414.8|22466.6|22426.6|22454.8|22414.8|0
1666912800000|2022-10-27 23:20:00|22454.7|22414.7|22443|22403|22454.8|22414.8|22440.5|22400.5|0
1666913100000|2022-10-27 23:25:00|22442.4|22402.4|22448|22408|22452.3|22412.3|22442.4|22402.4|0
1666913400000|2022-10-27 23:30:00|22449.2|22409.2|22447.3|22407.3|22452.3|22412.3|22426.9|22386.9|0
1666913700000|2022-10-27 23:35:00|22446.7|22406.7|22434.9|22394.9|22448|22408|22431.2|22391.2|0
1666914000000|2022-10-27 23:40:00|22435.5|22395.5|22449.2|22409.2|22451|22411|22434.9|22394.9|0
1666914300000|2022-10-27 23:45:00|22449.8|22409.8|22431.9|22391.9|22451|22411|22431.8|22391.8|0
1666914600000|2022-10-27 23:50:00|22431.3|22391.3|22432.6|22392.6|22437.6|22397.6|22430.1|22390.1|0
1666914900000|2022-10-27 23:55:00|22433.2|22393.2|22428.9|22388.9|22435.1|22395.1|22420.8|22380.8|0
1666915200000|2022-10-28 00:00:00|22429|22389|22420.7|22380.7|22437.1|22397.1|22410.1|22370.1|0
1666915500000|2022-10-28 00:05:00|22420.6|22380.6|22406.6|22366.6|22425.6|22385.6|22401.6|22361.6|0
1666915800000|2022-10-28 00:10:00|22406.5|22366.5|22420.9|22380.9|22429|22389|22398.3|22358.3|0
1666916100000|2022-10-28 00:15:00|22420.3|22380.3|22419.1|22379.1|22443.6|22403.6|22419.1|22379.1|0
1666916400000|2022-10-28 00:20:00|22419|22379|22431.3|22391.3|22431.4|22391.4|22412.9|22372.9|0
1666916700000|2022-10-28 00:25:00|22437.4|22397.4|22437.5|22397.5|22443.6|22403.6|22425.2|22385.2|0
1666917000000|2022-10-28 00:30:00|22431.4|22391.4|22456|22416|22456.1|22416.1|22425.2|22385.2|0
1666917300000|2022-10-28 00:35:00|22453|22413|22456.1|22416.1|22462.4|22422.4|22449.8|22409.8|0
1666917600000|2022-10-28 00:40:00|22456|22416|22443.7|22403.7|22456.1|22416.1|22443.6|22403.6|0
1666917900000|2022-10-28 00:45:00|22443.6|22403.6|22449.9|22409.9|22449.9|22409.9|22431.3|22391.3|0
1666918200000|2022-10-28 00:50:00|22449.8|22409.8|22455.8|22415.8|22462|22422|22449.6|22409.6|0
1666918500000|2022-10-28 00:55:00|22455.9|22415.9|22456|22416|22462.1|22422.1|22455.7|22415.7|0
1666918800000|2022-10-28 01:00:00|22462.1|22422.1|22474.5|22434.5|22474.5|22434.5|22462|22422|0
1666919100000|2022-10-28 01:05:00|22474.6|22434.6|22474.6|22434.6|22474.6|22434.6|22468.4|22428.4|0
1666919400000|2022-10-28 01:10:00|22474.7|22434.7|22499.5|22459.5|22505.5|22465.5|22474.7|22434.7|0
1666919700000|2022-10-28 01:15:00|22496.5|22456.5|22493.4|22453.4|22511.9|22471.9|22481.1|22441.1|0
1666920000000|2022-10-28 01:20:00|22493.5|22453.5|22499.5|22459.5|22505.7|22465.7|22487.2|22447.2|0
1666920300000|2022-10-28 01:25:00|22499.6|22459.6|22505.7|22465.7|22508.7|22468.7|22493.3|22453.3|0
1666920600000|2022-10-28 01:30:00|22505.6|22465.6|22487.2|22447.2|22511.8|22471.8|22487.1|22447.1|0
1666920900000|2022-10-28 01:35:00|22487.1|22447.1|22493.3|22453.3|22499.5|22459.5|22474.9|22434.9|0
1666921200000|2022-10-28 01:40:00|22493.4|22453.4|22499.5|22459.5|22511.9|22471.9|22493.3|22453.3|0
1666921500000|2022-10-28 01:45:00|22502.6|22462.6|22499.1|22459.1|22505.7|22465.7|22493.1|22453.1|0
1666921800000|2022-10-28 01:50:00|22499.2|22459.2|22511.5|22471.5|22517.7|22477.7|22499.1|22459.1|0
1666922100000|2022-10-28 01:55:00|22511.6|22471.6|22517.9|22477.9|22530.2|22490.2|22511.5|22471.5|0
1666922400000|2022-10-28 02:00:00|22517.8|22477.8|22505.6|22465.6|22521|22481|22505.6|22465.6|0
1666922700000|2022-10-28 02:05:00|22508.7|22468.7|22505.5|22465.5|22514.8|22474.8|22499.3|22459.3|0
1666923000000|2022-10-28 02:10:00|22502.5|22462.5|22493.2|22453.2|22511.7|22471.7|22490.1|22450.1|0
1666923300000|2022-10-28 02:15:00|22493.1|22453.1|22499.3|22459.3|22499.4|22459.4|22487.1|22447.1|0
1666923600000|2022-10-28 02:20:00|22499.4|22459.4|22487|22447|22505.5|22465.5|22484|22444|0
1666923900000|2022-10-28 02:25:00|22484|22444|22481|22441|22487.1|22447.1|22474.7|22434.7|0
1666924200000|2022-10-28 02:30:00|22480.9|22440.9|22487|22447|22493.3|22453.3|22480.9|22440.9|0
1666924500000|2022-10-28 02:35:00|22484|22444|22480.8|22440.8|22487|22447|22477.8|22437.8|0
1666924800000|2022-10-28 02:40:00|22477.8|22437.8|22474.8|22434.8|22490.2|22450.2|22474.7|22434.7|0
1666925100000|2022-10-28 02:45:00|22477.8|22437.8|22468.5|22428.5|22480.9|22440.9|22462.3|22422.3|0
1666925400000|2022-10-28 02:50:00|22468.4|22428.4|22480.6|22440.6|22483.8|22443.8|22468.3|22428.3|0
1666925700000|2022-10-28 02:55:00|22474.6|22434.6|22483.9|22443.9|22486.9|22446.9|22468.4|22428.4|0
1666926000000|2022-10-28 03:00:00|22486.9|22446.9|22480.8|22440.8|22493.3|22453.3|22480.8|22440.8|0
1666926300000|2022-10-28 03:05:00|22474.7|22434.7|22478.3|22438.3|22481.4|22441.4|22468.7|22428.7|0
1666926600000|2022-10-28 03:10:00|22475.3|22435.3|22475.2|22435.2|22487.5|22447.5|22465.9|22425.9|0
1666926900000|2022-10-28 03:15:00|22472.2|22432.2|22462.9|22422.9|22475.2|22435.2|22462.8|22422.8|0
1666927200000|2022-10-28 03:20:00|22462.8|22422.8|22468.9|22428.9|22475.1|22435.1|22462.8|22422.8|0
1666927500000|2022-10-28 03:25:00|22469|22429|22468.9|22428.9|22469.1|22429.1|22462.8|22422.8|0
1666927800000|2022-10-28 03:30:00|22462.9|22422.9|22469|22429|22475.2|22435.2|22462.7|22422.7|0
1666928100000|2022-10-28 03:35:00|22468.9|22428.9|22475.2|22435.2|22475.2|22435.2|22462.8|22422.8|0
1666928400000|2022-10-28 03:40:00|22475.1|22435.1|22481.4|22441.4|22484.5|22444.5|22475.1|22435.1|0
1666928700000|2022-10-28 03:45:00|22481.5|22441.5|22463|22423|22481.5|22441.5|22462.9|22422.9|0
1666929000000|2022-10-28 03:50:00|22462.9|22422.9|22475.3|22435.3|22475.3|22435.3|22462.9|22422.9|0
1666929300000|2022-10-28 03:55:00|22478.3|22438.3|22475.3|22435.3|22481.4|22441.4|22462.9|22422.9|0
1666929600000|2022-10-28 04:00:00|22475.2|22435.2|22481.4|22441.4|22481.4|22441.4|22472.1|22432.1|0
1666929900000|2022-10-28 04:05:00|22475.3|22435.3|22475.4|22435.4|22481.4|22441.4|22469.1|22429.1|0
1666930200000|2022-10-28 04:10:00|22475.5|22435.5|22475.3|22435.3|22481.5|22441.5|22469.3|22429.3|0
1666930500000|2022-10-28 04:15:00|22472.3|22432.3|22469.2|22429.2|22475.4|22435.4|22469.2|22429.2|0
1666930800000|2022-10-28 04:20:00|22469.1|22429.1|22444.2|22404.2|22469.1|22429.1|22444.2|22404.2|0
1666931100000|2022-10-28 04:25:00|22444.1|22404.1|22456.4|22416.4|22459.6|22419.6|22444.1|22404.1|0
1666931400000|2022-10-28 04:30:00|22456.3|22416.3|22456.5|22416.5|22462.6|22422.6|22444|22404|0
1666931700000|2022-10-28 04:35:00|22456.4|22416.4|22456.4|22416.4|22462.6|22422.6|22453.3|22413.3|0
1666932000000|2022-10-28 04:40:00|22456.3|22416.3|22450.3|22410.3|22456.5|22416.5|22450.3|22410.3|0
1666932300000|2022-10-28 04:45:00|22450.2|22410.2|22456.4|22416.4|22456.5|22416.5|22444.1|22404.1|0
1666932600000|2022-10-28 04:50:00|22456.5|22416.5|22450.3|22410.3|22456.5|22416.5|22450.2|22410.2|0
1666932900000|2022-10-28 04:55:00|22447.3|22407.3|22450.4|22410.4|22450.4|22410.4|22444.2|22404.2|0
1666933200000|2022-10-28 05:00:00|22450.3|22410.3|22444.1|22404.1|22450.3|22410.3|22438.1|22398.1|0
1666933500000|2022-10-28 05:05:00|22444|22404|22437.7|22397.7|22450.2|22410.2|22431.5|22391.5|0
1666933800000|2022-10-28 05:10:00|22437.8|22397.8|22431.5|22391.5|22440.8|22400.8|22425.3|22385.3|0
1666934100000|2022-10-28 05:15:00|22431.4|22391.4|22425.3|22385.3|22437.7|22397.7|22425.2|22385.2|0
1666934400000|2022-10-28 05:20:00|22419.3|22379.3|22425.4|22385.4|22428.4|22388.4|22419.1|22379.1|0
1666934700000|2022-10-28 05:25:00|22431.4|22391.4|22425.5|22385.5|22431.6|22391.6|22425.4|22385.4|0
1666935000000|2022-10-28 05:30:00|22425.4|22385.4|22389.2|22349.2|22425.4|22385.4|22388.7|22348.7|0
1666935300000|2022-10-28 05:35:00|22392.2|22352.2|22380.8|22340.8|22398.3|22358.3|22368.4|22328.4|0
1666935600000|2022-10-28 05:40:00|22380.7|22340.7|22368.4|22328.4|22383.9|22343.9|22362.4|22322.4|0
1666935900000|2022-10-28 05:45:00|22368.5|22328.5|22374.4|22334.4|22386.7|22346.7|22368.3|22328.3|0
1666936200000|2022-10-28 05:50:00|22374.3|22334.3|22386.7|22346.7|22386.8|22346.8|22368.3|22328.3|0
1666936500000|2022-10-28 05:55:00|22386.8|22346.8|22416.7|22376.7|22417|22377|22383.7|22343.7|0
1666936800000|2022-10-28 06:00:00|22416.8|22376.8|22428.4|22413.4|22453.4|22438.4|22403.4|22376.6|139
1666937100000|2022-10-28 06:05:00|22430.9|22415.9|22400.9|22385.9|22433.4|22418.4|22393.4|22378.4|86
1666937400000|2022-10-28 06:10:00|22398.4|22383.4|22410.9|22395.9|22418.4|22403.4|22393.4|22378.4|58
1666937700000|2022-10-28 06:15:00|22408.4|22393.4|22408.4|22393.4|22408.4|22393.4|22390.9|22375.9|23
1666938000000|2022-10-28 06:20:00|22410.9|22395.9|22405.9|22390.9|22423.4|22408.4|22403.4|22388.4|26
1666938300000|2022-10-28 06:25:00|22403.4|22388.4|22423.4|22408.4|22425.9|22410.9|22395.9|22380.9|19
1666938600000|2022-10-28 06:30:00|22425.9|22410.9|22418.4|22403.4|22425.9|22410.9|22410.9|22395.9|19
1666938900000|2022-10-28 06:35:00|22415.9|22400.9|22415.9|22400.9|22428.4|22413.4|22408.4|22393.4|18
1666939200000|2022-10-28 06:40:00|22413.4|22398.4|22418.4|22403.4|22425.9|22410.9|22410.9|22395.9|21
1666939500000|2022-10-28 06:45:00|22405.9|22390.9|22368.4|22353.4|22410.9|22395.9|22368.4|22353.4|53
1666939800000|2022-10-28 06:50:00|22370.9|22355.9|22378.4|22363.4|22388.4|22373.4|22365.9|22350.9|68
1666940100000|2022-10-28 06:55:00|22375.9|22360.9|22383.4|22368.4|22388.4|22373.4|22345.9|22330.9|241
1666940400000|2022-10-28 07:00:00|22400.9|22385.9|22395.9|22380.9|22405.9|22390.9|22345.9|22330.9|828
1666940700000|2022-10-28 07:05:00|22398.4|22383.4|22415.9|22400.9|22415.9|22400.9|22355.9|22340.9|558
1666941000000|2022-10-28 07:10:00|22420.9|22405.9|22395.9|22380.9|22425.9|22410.9|22375.9|22360.9|454
1666941300000|2022-10-28 07:15:00|22393.4|22378.4|22348.4|22333.4|22400.9|22385.9|22340.9|22325.9|385
1666941600000|2022-10-28 07:20:00|22345.9|22330.9|22310.9|22295.9|22345.9|22330.9|22305.9|22290.9|334
1666941900000|2022-10-28 07:25:00|22308.4|22293.4|22310.9|22295.9|22320.9|22305.9|22293.4|22278.4|244
1666942200000|2022-10-28 07:30:00|22308.4|22293.4|22330.9|22315.9|22335.9|22320.9|22305.9|22290.9|283
1666942500000|2022-10-28 07:35:00|22325.9|22310.9|22325.9|22310.9|22355.9|22340.9|22320.9|22305.9|272
1666942800000|2022-10-28 07:40:00|22327|22312|22322|22307|22347|22332|22297|22282|303
1666943100000|2022-10-28 07:45:00|22324.5|22309.5|22307|22292|22327|22312|22292|22277|172
1666943400000|2022-10-28 07:50:00|22312|22297|22297|22282|22314.5|22299.5|22287|22272|185
1666943700000|2022-10-28 07:55:00|22299.5|22284.5|22327|22312|22342|22327|22297|22282|210
1666944000000|2022-10-28 08:00:00|22322|22307|22282|22267|22352|22337|22282|22267|324
1666944300000|2022-10-28 08:05:00|22284.5|22269.5|22347|22332|22357|22342|22284.5|22269.5|183
1666944600000|2022-10-28 08:10:00|22344.5|22329.5|22357|22342|22382|22367|22342|22327|219
1666944900000|2022-10-28 08:15:00|22354.5|22339.5|22352|22337|22367|22352|22342|22327|140
1666945200000|2022-10-28 08:20:00|22354.5|22339.5|22347|22332|22362|22347|22344.5|22329.5|70
1666945500000|2022-10-28 08:25:00|22349.5|22334.5|22342|22327|22362|22347|22342|22327|107
1666945800000|2022-10-28 08:30:00|22339.5|22324.5|22332|22317|22352|22337|22327|22312|75
1666946100000|2022-10-28 08:35:00|22334.5|22319.5|22339.5|22324.5|22352|22337|22327|22312|124
1666946400000|2022-10-28 08:40:00|22342|22327|22347|22332|22357|22342|22337|22322|88
1666946700000|2022-10-28 08:45:00|22344.5|22329.5|22359.5|22344.5|22367|22352|22342|22327|126
1666947000000|2022-10-28 08:50:00|22362|22347|22367|22352|22367|22352|22349.5|22334.5|109
1666947300000|2022-10-28 08:55:00|22364.5|22349.5|22362|22347|22382|22367|22362|22347|66
1666947600000|2022-10-28 09:00:00|22359.5|22344.5|22317|22302|22362|22347|22312|22297|167
1666947900000|2022-10-28 09:05:00|22319.5|22304.5|22299.5|22284.5|22322|22307|22287|22272|143
1666948200000|2022-10-28 09:10:00|22302|22287|22289.5|22274.5|22307|22292|22284.5|22269.5|117
1666948500000|2022-10-28 09:15:00|22287|22272|22294.5|22279.5|22294.5|22279.5|22254.5|22239.5|229
1666948800000|2022-10-28 09:20:00|22297|22282|22332|22317|22332|22317|22294.5|22279.5|94
1666949100000|2022-10-28 09:25:00|22334.5|22319.5|22337|22322|22347|22332|22332|22317|113
1666949400000|2022-10-28 09:30:00|22334.5|22319.5|22342|22327|22362|22347|22334.5|22319.5|152
1666949700000|2022-10-28 09:35:00|22339.5|22324.5|22327|22312|22342|22327|22317|22302|105
1666950000000|2022-10-28 09:40:00|22324.5|22309.5|22332|22317|22337|22322|22322|22307|59
1666950300000|2022-10-28 09:45:00|22337|22322|22347|22332|22347|22332|22332|22317|57
1666950600000|2022-10-28 09:50:00|22349.5|22334.5|22352|22337|22354.5|22339.5|22344.5|22329.5|113
1666950900000|2022-10-28 09:55:00|22357|22342|22367|22352|22372|22357|22342|22327|176
1666951200000|2022-10-28 10:00:00|22364.5|22349.5|22369.5|22354.5|22377|22362|22347|22332|137
1666951500000|2022-10-28 10:05:00|22372|22357|22372|22357|22377|22362|22362|22347|39
1666951800000|2022-10-28 10:10:00|22369.5|22354.5|22352|22337|22372|22357|22347|22332|26
1666952100000|2022-10-28 10:15:00|22357|22342|22352|22337|22362|22347|22342|22327|53
1666952400000|2022-10-28 10:20:00|22354.5|22339.5|22362|22347|22367|22352|22352|22337|26
1666952700000|2022-10-28 10:25:00|22357|22342|22352|22337|22367|22352|22352|22337|27
1666953000000|2022-10-28 10:30:00|22349.5|22334.5|22372|22357|22372|22357|22342|22327|34
1666953300000|2022-10-28 10:35:00|22369.5|22354.5|22372|22357|22377|22362|22357|22342|92
1666953600000|2022-10-28 10:40:00|22374.5|22359.5|22382|22367|22389.5|22374.5|22372|22357|69
1666953900000|2022-10-28 10:45:00|22384.5|22369.5|22377|22362|22387|22372|22367|22352|39
1666954200000|2022-10-28 10:50:00|22374.5|22359.5|22394.5|22379.5|22397|22382|22362|22347|67
1666954500000|2022-10-28 10:55:00|22392|22377|22407|22392|22407|22392|22392|22377|172
1666954800000|2022-10-28 11:00:00|22404.5|22389.5|22402|22387|22424.5|22409.5|22402|22387|171
1666955100000|2022-10-28 11:05:00|22404.5|22389.5|22379.5|22364.5|22409.5|22394.5|22367|22352|57
1666955400000|2022-10-28 11:10:00|22377|22362|22382|22367|22384.5|22369.5|22372|22357|39
1666955700000|2022-10-28 11:15:00|22384.5|22369.5|22392|22377|22397|22382|22367|22352|50
1666956000000|2022-10-28 11:20:00|22397|22382|22412|22397|22422|22407|22389.5|22374.5|41
1666956300000|2022-10-28 11:25:00|22414.5|22399.5|22427|22412|22432|22417|22412|22397|49
1666956600000|2022-10-28 11:30:00|22424.5|22409.5|22417|22402|22427|22412|22407|22392|68
1666956900000|2022-10-28 11:35:00|22412|22397|22414.5|22399.5|22429.5|22414.5|22412|22397|33
1666957200000|2022-10-28 11:40:00|22415.2|22400.2|22407.7|22392.7|22427.7|22412.7|22407.7|22392.7|58
1666957500000|2022-10-28 11:45:00|22405.2|22390.2|22410.2|22395.2|22412.7|22397.7|22397.7|22382.7|91
1666957800000|2022-10-28 11:50:00|22407.7|22392.7|22397.7|22382.7|22410.2|22395.2|22392.7|22377.7|49
1666958100000|2022-10-28 11:55:00|22400.2|22385.2|22392.7|22377.7|22402.7|22387.7|22385.2|22370.2|31
1666958400000|2022-10-28 12:00:00|22395.2|22380.2|22397.7|22382.7|22397.7|22382.7|22380.2|22365.2|74
1666958700000|2022-10-28 12:05:00|22395.2|22380.2|22380.2|22365.2|22397.7|22382.7|22370.2|22355.2|48
1666959000000|2022-10-28 12:10:00|22382.7|22367.7|22395.2|22380.2|22402.7|22387.7|22382.7|22367.7|44
1666959300000|2022-10-28 12:15:00|22397.7|22382.7|22410.2|22395.2|22412.7|22397.7|22392.7|22377.7|37
1666959600000|2022-10-28 12:20:00|22412.7|22397.7|22400.2|22385.2|22417.7|22402.7|22395.2|22380.2|49
1666959900000|2022-10-28 12:25:00|22402.7|22387.7|22385.2|22370.2|22405.2|22390.2|22382.7|22367.7|30
1666960200000|2022-10-28 12:30:00|22352.7|22337.7|22452.7|22437.7|22535.2|22520.2|22347.7|22332.7|886
1666960500000|2022-10-28 12:35:00|22447.7|22432.7|22430.2|22415.2|22472.7|22457.7|22427.7|22412.7|173
1666960800000|2022-10-28 12:40:00|22432.7|22417.7|22430.2|22415.2|22442.7|22427.7|22410.2|22395.2|128
1666961100000|2022-10-28 12:45:00|22432.7|22417.7|22392.7|22377.7|22437.7|22422.7|22377.7|22362.7|96
1666961400000|2022-10-28 12:50:00|22395.2|22380.2|22397.7|22382.7|22407.7|22392.7|22375.2|22360.2|117
1666961700000|2022-10-28 12:55:00|22395.2|22380.2|22430.2|22415.2|22432.7|22417.7|22385.2|22370.2|45
1666962000000|2022-10-28 13:00:00|22432.7|22417.7|22447.7|22432.7|22452.7|22437.7|22402.7|22387.7|90
1666962300000|2022-10-28 13:05:00|22450.2|22435.2|22467.7|22452.7|22492.7|22477.7|22447.7|22432.7|62
1666962600000|2022-10-28 13:10:00|22465.2|22450.2|22460.2|22445.2|22487.7|22472.7|22457.7|22442.7|82
1666962900000|2022-10-28 13:15:00|22462.7|22447.7|22457.7|22442.7|22462.7|22447.7|22427.7|22412.7|80
1666963200000|2022-10-28 13:20:00|22455.2|22440.2|22467.7|22452.7|22477.7|22462.7|22452.7|22437.7|66
1666963500000|2022-10-28 13:25:00|22465.2|22450.2|22462.7|22447.7|22477.7|22462.7|22452.7|22437.7|86
1666963800000|2022-10-28 13:30:00|22467.7|22452.7|22512.7|22497.7|22532.7|22517.7|22460.2|22445.2|389
1666964100000|2022-10-28 13:35:00|22515.2|22500.2|22530.2|22515.2|22540.2|22525.2|22502.7|22487.7|186
1666964400000|2022-10-28 13:40:00|22532.7|22517.7|22535.2|22520.2|22547.7|22532.7|22517.7|22502.7|233
1666964700000|2022-10-28 13:45:00|22532.7|22517.7|22517.7|22502.7|22545.2|22530.2|22507.7|22492.7|163
1666965000000|2022-10-28 13:50:00|22515.2|22500.2|22537.7|22522.7|22540.2|22525.2|22492.7|22477.7|118
1666965300000|2022-10-28 13:55:00|22535.2|22520.2|22520.2|22505.2|22562.7|22547.7|22520.2|22505.2|213
1666965600000|2022-10-28 14:00:00|22525.2|22510.2|22512.7|22497.7|22575.2|22560.2|22502.7|22487.7|391
1666965900000|2022-10-28 14:05:00|22515.2|22500.2|22492.7|22477.7|22532.7|22517.7|22487.7|22472.7|122
1666966200000|2022-10-28 14:10:00|22490.8|22475.8|22495.8|22480.8|22500.8|22485.8|22458.3|22443.3|170
1666966500000|2022-10-28 14:15:00|22498.3|22483.3|22510.8|22495.8|22540.8|22525.8|22490.8|22475.8|195
1666966800000|2022-10-28 14:20:00|22508.3|22493.3|22480.8|22465.8|22510.8|22495.8|22473.3|22458.3|133
1666967100000|2022-10-28 14:25:00|22483.3|22468.3|22525.8|22510.8|22530.8|22515.8|22480.8|22465.8|169
1666967400000|2022-10-28 14:30:00|22528.3|22513.3|22500.8|22485.8|22545.8|22530.8|22495.8|22480.8|122
1666967700000|2022-10-28 14:35:00|22498.3|22483.3|22520.8|22505.8|22525.8|22510.8|22490.8|22475.8|73
1666968000000|2022-10-28 14:40:00|22523.3|22508.3|22520.8|22505.8|22523.3|22508.3|22495.8|22480.8|62
1666968300000|2022-10-28 14:45:00|22525.8|22510.8|22528.3|22513.3|22540.8|22525.8|22515.8|22500.8|127
1666968600000|2022-10-28 14:50:00|22530.8|22515.8|22540.8|22525.8|22540.8|22525.8|22520.8|22505.8|81
1666968900000|2022-10-28 14:55:00|22538.3|22523.3|22523.3|22508.3|22550.8|22535.8|22513.3|22498.3|133
1666969200000|2022-10-28 15:00:00|22525.8|22510.8|22525.8|22510.8|22543.3|22528.3|22520.8|22505.8|98
1666969500000|2022-10-28 15:05:00|22528.3|22513.3|22520.8|22505.8|22530.8|22515.8|22505.8|22490.8|169
1666969800000|2022-10-28 15:10:00|22523.3|22508.3|22530.8|22515.8|22540.8|22525.8|22515.8|22500.8|196
1666970100000|2022-10-28 15:15:00|22533.3|22518.3|22545.8|22530.8|22550.8|22535.8|22520.8|22505.8|149
1666970400000|2022-10-28 15:20:00|22548.3|22533.3|22545.8|22530.8|22555.8|22540.8|22535.8|22520.8|142
1666970700000|2022-10-28 15:25:00|22548.3|22533.3|22535.8|22520.8|22550.8|22535.8|22530.8|22515.8|256
1666971000000|2022-10-28 15:30:00|22538.3|22523.3|22535.8|22520.8|22570.8|22555.8|22535.8|22520.8|506
1666971300000|2022-10-28 15:35:00|22538.3|22523.3|22560.8|22545.8|22560.8|22545.8|22538.3|22523.3|155
1666971600000|2022-10-28 15:40:00|22558.3|22543.3|22575.8|22560.8|22583.3|22568.3|22558.3|22543.3|58
1666971900000|2022-10-28 15:45:00|22580.8|22565.8|22585.8|22570.8|22590.8|22575.8|22575.8|22560.8|56
1666972200000|2022-10-28 15:50:00|22588.3|22568.3|22583.3|22563.3|22598.3|22578.3|22583.3|22558.3|43
1666972500000|2022-10-28 15:55:00|22588.3|22568.3|22588.3|22563.3|22593.3|22573.3|22578.3|22558.3|40
1666972800000|2022-10-28 16:00:00|22583.3|22568.3|22568.3|22543.3|22588.3|22568.3|22563.3|22543.3|40
1666973100000|2022-10-28 16:05:00|22563.3|22548.3|22563.3|22543.3|22578.3|22563.3|22553.3|22533.3|67
1666973400000|2022-10-28 16:10:00|22568.3|22548.3|22583.3|22558.3|22583.3|22563.3|22563.3|22543.3|25
1666973700000|2022-10-28 16:15:00|22578.3|22563.3|22588.3|22568.3|22593.3|22573.3|22578.3|22558.3|54
1666974000000|2022-10-28 16:20:00|22583.3|22563.3|22603.3|22583.3|22603.3|22583.3|22583.3|22563.3|20
1666974300000|2022-10-28 16:25:00|22598.3|22578.3|22608.3|22588.3|22613.3|22588.3|22598.3|22578.3|52
1666974600000|2022-10-28 16:30:00|22603.3|22583.3|22613.3|22593.3|22618.3|22598.3|22603.3|22583.3|48
1666974900000|2022-10-28 16:35:00|22618.3|22588.3|22603.3|22578.3|22618.3|22598.3|22598.3|22578.3|60
1666975200000|2022-10-28 16:40:00|22608.3|22583.3|22608.3|22588.3|22613.3|22588.3|22593.3|22573.3|32
1666975500000|2022-10-28 16:45:00|22603.3|22583.3|22603.3|22583.3|22608.3|22583.3|22588.3|22568.3|28
1666975800000|2022-10-28 16:50:00|22598.3|22578.3|22613.3|22588.3|22613.3|22593.3|22598.3|22578.3|10
1666976100000|2022-10-28 16:55:00|22608.3|22583.3|22613.3|22588.3|22613.3|22593.3|22603.3|22583.3|19
1666976400000|2022-10-28 17:00:00|22608.3|22593.3|22613.3|22588.3|22618.3|22598.3|22608.3|22583.3|8
1666976700000|2022-10-28 17:05:00|22618.3|22593.3|22633.3|22613.3|22633.3|22613.3|22613.3|22588.3|39
1666977000000|2022-10-28 17:10:00|22628.3|22608.3|22633.3|22613.3|22643.3|22623.3|22628.3|22608.3|16
1666977300000|2022-10-28 17:15:00|22638.3|22618.3|22618.3|22593.3|22638.3|22618.3|22618.3|22593.3|17
1666977600000|2022-10-28 17:20:00|22613.3|22598.3|22628.3|22603.3|22628.3|22608.3|22608.3|22588.3|35
1666977900000|2022-10-28 17:25:00|22623.3|22598.3|22623.3|22603.3|22628.3|22608.3|22618.3|22598.3|11
1666978200000|2022-10-28 17:30:00|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|22623.3|22598.3|8
1666978500000|2022-10-28 17:35:00|22623.3|22603.3|22633.3|22608.3|22633.3|22613.3|22623.3|22603.3|37
1666978800000|2022-10-28 17:40:00|22628.3|22603.3|22628.3|22603.3|22633.3|22608.3|22623.3|22603.3|8
1666979100000|2022-10-28 17:45:00|22623.3|22608.3|22628.3|22608.3|22633.3|22613.3|22623.3|22608.3|15
1666979400000|2022-10-28 17:50:00|22633.3|22613.3|22638.3|22613.3|22638.3|22618.3|22628.3|22608.3|16
1666979700000|2022-10-28 17:55:00|22633.3|22618.3|22618.3|22598.3|22638.3|22618.3|22618.3|22598.3|10
1666980000000|2022-10-28 18:00:00|22623.3|22603.3|22618.3|22593.3|22633.3|22608.3|22613.3|22588.3|16
1666980300000|2022-10-28 18:05:00|22613.3|22598.3|22613.3|22588.3|22623.3|22603.3|22613.3|22588.3|13
1666980600000|2022-10-28 18:10:00|22618.3|22593.3|22628.3|22603.3|22628.3|22603.3|22613.3|22588.3|5
1666980900000|2022-10-28 18:15:00|22633.3|22608.3|22638.3|22618.3|22643.3|22623.3|22633.3|22603.3|14
1666981200000|2022-10-28 18:20:00|22633.3|22613.3|22638.3|22618.3|22643.3|22623.3|22633.3|22613.3|6
1666981500000|2022-10-28 18:25:00|22643.3|22623.3|22628.3|22613.3|22643.3|22623.3|22628.3|22603.3|10
1666981800000|2022-10-28 18:30:00|22625.8|22610.8|22648.3|22633.3|22655.8|22640.8|22625.8|22610.8|18
1666982100000|2022-10-28 18:35:00|22650.8|22635.8|22660.8|22645.8|22665.8|22650.8|22650.8|22635.8|27
1666982400000|2022-10-28 18:40:00|22658.3|22643.3|22660.8|22645.8|22660.8|22645.8|22653.3|22638.3|28
1666982700000|2022-10-28 18:45:00|22658.3|22643.3|22663.3|22648.3|22663.3|22648.3|22658.3|22643.3|3
1666983000000|2022-10-28 18:50:00|22665.8|22650.8|22665.8|22650.8|22678.3|22663.3|22660.8|22645.8|32
1666983300000|2022-10-28 18:55:00|22668.3|22653.3|22673.3|22658.3|22673.3|22658.3|22663.3|22648.3|7
1666983600000|2022-10-28 19:00:00|22670.8|22655.8|22663.3|22648.3|22680.8|22665.8|22660.8|22645.8|8
1666983900000|2022-10-28 19:05:00|22665.8|22650.8|22665.8|22650.8|22665.8|22650.8|22653.3|22638.3|14
1666984200000|2022-10-28 19:10:00|22668.3|22653.3|22670.8|22655.8|22675.8|22660.8|22665.8|22650.8|7
1666984500000|2022-10-28 19:15:00|22668.3|22653.3|22668.3|22653.3|22675.8|22660.8|22663.3|22648.3|9
1666984800000|2022-10-28 19:20:00|22665.8|22650.8|22665.8|22650.8|22670.8|22655.8|22660.8|22645.8|6
1666985100000|2022-10-28 19:25:00|22663.3|22648.3|22668.3|22653.3|22675.8|22660.8|22663.3|22648.3|28
1666985400000|2022-10-28 19:30:00|22665.8|22650.8|22683.3|22668.3|22685.8|22670.8|22663.3|22648.3|32
1666985700000|2022-10-28 19:35:00|22680.8|22665.8|22675.8|22660.8|22683.3|22668.3|22670.8|22655.8|16
1666986000000|2022-10-28 19:40:00|22678.3|22663.3|22680.8|22665.8|22683.3|22668.3|22675.8|22660.8|10
1666986300000|2022-10-28 19:45:00|22678.3|22663.3|22678.3|22663.3|22680.8|22665.8|22675.8|22660.8|17
1666986600000|2022-10-28 19:50:00|22675.8|22660.8|22683.3|22668.3|22685.8|22670.8|22673.3|22658.3|60
1666986900000|2022-10-28 19:55:00|22685.8|22670.8|22705.8|22690.8|22705.8|22690.8|22680.8|22665.8|35
1666987200000|2022-10-28 20:00:00|22713.2|22673.2|22734.7|22694.7|22738.4|22698.4|22713.2|22673.2|0
1666987500000|2022-10-28 20:05:00|22735.9|22695.9|22727.2|22687.2|22735.9|22695.9|22726|22686|0
1666987800000|2022-10-28 20:10:00|22728.4|22688.4|22745.1|22705.1|22745.5|22705.5|22727.2|22687.2|0
1666988100000|2022-10-28 20:15:00|22743.9|22703.9|22760.7|22720.7|22764.4|22724.4|22743.9|22703.9|0
1666988400000|2022-10-28 20:20:00|22760.6|22720.6|22763.1|22723.1|22765.6|22725.6|22758.2|22718.2|0
1666988700000|2022-10-28 20:25:00|22763.2|22723.2|22772.8|22732.8|22774|22734|22763.1|22723.1|0
1666989000000|2022-10-28 20:30:00|22774|22734|22771.5|22731.5|22780.2|22740.2|22770.3|22730.3|0
1666989300000|2022-10-28 20:35:00|22772.1|22732.1|22775.3|22735.3|22777.7|22737.7|22771.5|22731.5|0
1666989600000|2022-10-28 20:40:00|22777.7|22737.7|22775.3|22735.3|22777.7|22737.7|22774|22734|0
1666989900000|2022-10-28 20:45:00|22775.2|22735.2|22775|22735|22775.9|22735.9|22772.8|22732.8|0
1666990200000|2022-10-28 20:50:00|22776.2|22736.2|22778.7|22738.7|22783.7|22743.7|22776.2|22736.2|0
1666990500000|2022-10-28 20:55:00|22779.3|22739.3|22778.7|22738.7|22779.9|22739.9|22777.5|22737.5|0
1667167200000|2022-10-30 22:00:00|22708.3|22668.3|22692.1|22652.1|22708.3|22668.3|22687.8|22647.8|0
1667167500000|2022-10-30 22:05:00|22690.9|22650.9|22687.8|22647.8|22690.9|22650.9|22674.1|22634.1|0
1667167800000|2022-10-30 22:10:00|22688.4|22648.4|22688.4|22648.4|22693.4|22653.4|22680.3|22640.3|0
1667168100000|2022-10-30 22:15:00|22689.6|22649.6|22694.6|22654.6|22694.6|22654.6|22686.5|22646.5|0
1667168400000|2022-10-30 22:20:00|22693.4|22653.4|22694.6|22654.6|22694.6|22654.6|22689.6|22649.6|0
1667168700000|2022-10-30 22:25:00|22695.2|22655.2|22686.5|22646.5|22695.8|22655.8|22685.9|22645.9|0
1667169000000|2022-10-30 22:30:00|22686.6|22646.6|22684.2|22644.2|22693.4|22653.4|22683.6|22643.6|0
1667169300000|2022-10-30 22:35:00|22684.1|22644.1|22686.7|22646.7|22686.7|22646.7|22682.3|22642.3|0
1667169600000|2022-10-30 22:40:00|22687.3|22647.3|22685.4|22645.4|22701.6|22661.6|22683|22643|0
1667169900000|2022-10-30 22:45:00|22684.8|22644.8|22697.3|22657.3|22711.5|22671.5|22684.2|22644.2|0
1667170200000|2022-10-30 22:50:00|22697.4|22657.4|22700.4|22660.4|22707.9|22667.9|22697.4|22657.4|0
1667170500000|2022-10-30 22:55:00|22699.2|22659.2|22701.7|22661.7|22702.9|22662.9|22695.5|22655.5|0
1667170800000|2022-10-30 23:00:00|22702.3|22662.3|22705.4|22665.4|22712.8|22672.8|22698|22658|0
1667171100000|2022-10-30 23:05:00|22706|22666|22707.9|22667.9|22716.6|22676.6|22703.5|22663.5|0
1667171400000|2022-10-30 23:10:00|22708.5|22668.5|22712.8|22672.8|22712.8|22672.8|22700.4|22660.4|0
1667171700000|2022-10-30 23:15:00|22712.2|22672.2|22704.2|22664.2|22719|22679|22701.7|22661.7|0
1667172000000|2022-10-30 23:20:00|22705.4|22665.4|22711.6|22671.6|22717.8|22677.8|22705.4|22665.4|0
1667172300000|2022-10-30 23:25:00|22712.8|22672.8|22696.7|22656.7|22715.9|22675.9|22696.7|22656.7|0
1667172600000|2022-10-30 23:30:00|22696.8|22656.8|22701.7|22661.7|22704.2|22664.2|22693|22653|0
1667172900000|2022-10-30 23:35:00|22701.6|22661.6|22710.4|22670.4|22714.1|22674.1|22699.2|22659.2|0
1667173200000|2022-10-30 23:40:00|22710.3|22670.3|22695.5|22655.5|22711.6|22671.6|22693.6|22653.6|0
1667173500000|2022-10-30 23:45:00|22695.4|22655.4|22690.5|22650.5|22698|22658|22689.3|22649.3|0
1667173800000|2022-10-30 23:50:00|22691.1|22651.1|22694.7|22654.7|22698.4|22658.4|22688|22648|0
1667174100000|2022-10-30 23:55:00|22694.8|22654.8|22691|22651|22696|22656|22688.5|22648.5|0
1667174400000|2022-10-31 00:00:00|22692.2|22652.2|22698.4|22658.4|22701.5|22661.5|22691|22651|0
1667174700000|2022-10-31 00:05:00|22697.8|22657.8|22696|22656|22705.9|22665.9|22694.7|22654.7|0
1667175000000|2022-10-31 00:10:00|22696.6|22656.6|22685|22645|22702.2|22662.2|22683.7|22643.7|0
1667175300000|2022-10-31 00:15:00|22686.2|22646.2|22671.8|22631.8|22688.7|22648.7|22671.8|22631.8|0
1667175600000|2022-10-31 00:20:00|22668.8|22628.8|22653.3|22613.3|22668.8|22628.8|22647.3|22607.3|0
1667175900000|2022-10-31 00:25:00|22653.4|22613.4|22659.5|22619.5|22659.5|22619.5|22653.2|22613.2|0
1667176200000|2022-10-31 00:30:00|22659.4|22619.4|22653.2|22613.2|22665.5|22625.5|22653.2|22613.2|0
1667176500000|2022-10-31 00:35:00|22659.2|22619.2|22647|22607|22659.2|22619.2|22641|22601|0
1667176800000|2022-10-31 00:40:00|22646.9|22606.9|22637.8|22597.8|22647|22607|22637.8|22597.8|0
1667177100000|2022-10-31 00:45:00|22634.8|22594.8|22640.7|22600.7|22640.7|22600.7|22628.3|22588.3|0
1667177400000|2022-10-31 00:50:00|22640.6|22600.6|22640.9|22600.9|22640.9|22600.9|22634.5|22594.5|0
1667177700000|2022-10-31 00:55:00|22641|22601|22634.7|22594.7|22641|22601|22634.7|22594.7|0
1667178000000|2022-10-31 01:00:00|22631.7|22591.7|22622.7|22582.7|22631.9|22591.9|22622.6|22582.6|0
1667178300000|2022-10-31 01:05:00|22622.8|22582.8|22628.9|22588.9|22635|22595|22622.7|22582.7|0
1667178600000|2022-10-31 01:10:00|22629|22589|22622.8|22582.8|22635|22595|22622.7|22582.7|0
1667178900000|2022-10-31 01:15:00|22622.7|22582.7|22622.7|22582.7|22622.9|22582.9|22604.3|22564.3|0
1667179200000|2022-10-31 01:20:00|22619.7|22579.7|22623.3|22583.3|22628.9|22588.9|22616.7|22576.7|0
1667179500000|2022-10-31 01:25:00|22623.2|22583.2|22622.8|22582.8|22635.6|22595.6|22620.2|22580.2|0
1667179800000|2022-10-31 01:30:00|22625.8|22585.8|22604.4|22564.4|22628.8|22588.8|22592.1|22552.1|0
1667180100000|2022-10-31 01:35:00|22604.3|22564.3|22616.7|22576.7|22622.8|22582.8|22598.3|22558.3|0
1667180400000|2022-10-31 01:40:00|22616.8|22576.8|22616.7|22576.7|22622.8|22582.8|22610.7|22570.7|0
1667180700000|2022-10-31 01:45:00|22616.8|22576.8|22635.3|22595.3|22647.3|22607.3|22616.7|22576.7|0
1667181000000|2022-10-31 01:50:00|22638.3|22598.3|22641.4|22601.4|22647.6|22607.6|22629.1|22589.1|0
1667181300000|2022-10-31 01:55:00|22641.5|22601.5|22641.5|22601.5|22653.8|22613.8|22641.4|22601.4|0
1667181600000|2022-10-31 02:00:00|22641.4|22601.4|22629.2|22589.2|22653.7|22613.7|22629.2|22589.2|0
1667181900000|2022-10-31 02:05:00|22623.2|22583.2|22623.1|22583.1|22629.2|22589.2|22620|22580|0
1667182200000|2022-10-31 02:10:00|22620.1|22580.1|22617.1|22577.1|22623.1|22583.1|22617|22577|0
1667182500000|2022-10-31 02:15:00|22617|22577|22623.1|22583.1|22629.2|22589.2|22616.9|22576.9|0
1667182800000|2022-10-31 02:20:00|22623|22583|22623|22583|22623.1|22583.1|22616.9|22576.9|0
1667183100000|2022-10-31 02:25:00|22620|22580|22623.2|22583.2|22635.4|22595.4|22616.9|22576.9|0
1667183400000|2022-10-31 02:30:00|22623.1|22583.1|22641.6|22601.6|22641.8|22601.8|22623.1|22583.1|0
1667183700000|2022-10-31 02:35:00|22641.7|22601.7|22641.8|22601.8|22641.8|22601.8|22635.6|22595.6|0
1667184000000|2022-10-31 02:40:00|22641.9|22601.9|22635.7|22595.7|22647.9|22607.9|22635.7|22595.7|0
1667184300000|2022-10-31 02:45:00|22635.8|22595.8|22629.7|22589.7|22635.8|22595.8|22629.6|22589.6|0
1667184600000|2022-10-31 02:50:00|22629.6|22589.6|22623.6|22583.6|22635.7|22595.7|22623.4|22583.4|0
1667184900000|2022-10-31 02:55:00|22623.5|22583.5|22623.5|22583.5|22623.6|22583.6|22623.4|22583.4|0
1667185200000|2022-10-31 03:00:00|22623.4|22583.4|22623.5|22583.5|22629.6|22589.6|22623.4|22583.4|0
1667185500000|2022-10-31 03:05:00|22623.6|22583.6|22641.9|22601.9|22641.9|22601.9|22617.5|22577.5|0
1667185800000|2022-10-31 03:10:00|22641.8|22601.8|22635.8|22595.8|22648|22608|22635.8|22595.8|0
1667186100000|2022-10-31 03:15:00|22635.7|22595.7|22629.7|22589.7|22641.9|22601.9|22629.7|22589.7|0
1667186400000|2022-10-31 03:20:00|22623.7|22583.7|22629.7|22589.7|22629.9|22589.9|22623.7|22583.7|0
1667186700000|2022-10-31 03:25:00|22629.8|22589.8|22623.3|22583.3|22635.9|22595.9|22623.3|22583.3|0
1667187000000|2022-10-31 03:30:00|22620.3|22580.3|22623.4|22583.4|22629.5|22589.5|22617.1|22577.1|0
1667187300000|2022-10-31 03:35:00|22623.3|22583.3|22623.4|22583.4|22629.5|22589.5|22623.3|22583.3|0
1667187600000|2022-10-31 03:40:00|22623.3|22583.3|22629.5|22589.5|22629.5|22589.5|22623.3|22583.3|0
1667187900000|2022-10-31 03:45:00|22629.4|22589.4|22641.9|22601.9|22642|22602|22629.4|22589.4|0
1667188200000|2022-10-31 03:50:00|22642|22602|22648.2|22608.2|22660.4|22620.4|22641.9|22601.9|0
1667188500000|2022-10-31 03:55:00|22654.2|22614.2|22642|22602|22654.4|22614.4|22642|22602|0
1667188800000|2022-10-31 04:00:00|22642.1|22602.1|22642.1|22602.1|22648.1|22608.1|22642|22602|0
1667189100000|2022-10-31 04:05:00|22648.1|22608.1|22642|22602|22648.3|22608.3|22642|22602|0
1667189400000|2022-10-31 04:10:00|22641.9|22601.9|22635.9|22595.9|22642|22602|22635.7|22595.7|0
1667189700000|2022-10-31 04:15:00|22635.8|22595.8|22635.8|22595.8|22635.9|22595.9|22635.7|22595.7|0
1667190000000|2022-10-31 04:20:00|22635.9|22595.9|22629.7|22589.7|22635.9|22595.9|22629.7|22589.7|0
1667190300000|2022-10-31 04:25:00|22629.6|22589.6|22629.7|22589.7|22629.7|22589.7|22623.5|22583.5|0
1667190600000|2022-10-31 04:30:00|22567.3|22527.3|22555.3|22515.3|22567.3|22527.3|22555.3|22515.3|0
1667190900000|2022-10-31 04:35:00|22555.4|22515.4|22555.5|22515.5|22561.6|22521.6|22555.3|22515.3|0
1667191200000|2022-10-31 04:40:00|22555.6|22515.6|22561.5|22521.5|22567.7|22527.7|22555.4|22515.4|0
1667191500000|2022-10-31 04:45:00|22623.8|22583.8|22617.6|22577.6|22623.8|22583.8|22617.6|22577.6|0
1667191800000|2022-10-31 04:50:00|22617.5|22577.5|22617.5|22577.5|22617.7|22577.7|22617.4|22577.4|0
1667192100000|2022-10-31 04:55:00|22617.4|22577.4|22617.5|22577.5|22617.6|22577.6|22617.4|22577.4|0
1667192400000|2022-10-31 05:00:00|22555.2|22515.2|22561.5|22521.5|22567.5|22527.5|22543.1|22503.1|0
1667192700000|2022-10-31 05:05:00|22561.4|22521.4|22573.7|22533.7|22586|22546|22561.4|22521.4|0
1667193000000|2022-10-31 05:10:00|22567.7|22527.7|22561.4|22521.4|22567.7|22527.7|22561.4|22521.4|0
1667193300000|2022-10-31 05:15:00|22623.6|22583.6|22629.7|22589.7|22629.7|22589.7|22617.6|22577.6|0
1667193600000|2022-10-31 05:20:00|22623.7|22583.7|22623.6|22583.6|22629.8|22589.8|22623.6|22583.6|0
1667193900000|2022-10-31 05:25:00|22623.7|22583.7|22623.9|22583.9|22629.9|22589.9|22617.6|22577.6|0
1667194200000|2022-10-31 05:30:00|22561.6|22521.6|22561.6|22521.6|22567.6|22527.6|22555.4|22515.4|0
1667194500000|2022-10-31 05:35:00|22564.6|22524.6|22561.5|22521.5|22573.8|22533.8|22561.5|22521.5|0
1667194800000|2022-10-31 05:40:00|22561.4|22521.4|22555.4|22515.4|22567.6|22527.6|22555.4|22515.4|0
1667195100000|2022-10-31 05:45:00|22620.7|22580.7|22599.3|22559.3|22623.7|22583.7|22599.2|22559.2|0
1667195400000|2022-10-31 05:50:00|22599.2|22559.2|22617.5|22577.5|22617.6|22577.6|22593.1|22553.1|0
1667195700000|2022-10-31 05:55:00|22617.6|22577.6|22629.6|22589.6|22629.7|22589.7|22611.4|22571.4|0
1667196000000|2022-10-31 06:00:00|22629.7|22589.7|22623.5|22583.5|22635.8|22595.8|22623.4|22583.4|0
1667196300000|2022-10-31 06:05:00|22623.6|22583.6|22627.6|22587.6|22627.6|22587.6|22618.5|22578.5|0
1667196600000|2022-10-31 06:10:00|22627.5|22587.5|22621.2|22581.2|22627.5|22587.5|22615.1|22575.1|0
1667196900000|2022-10-31 06:15:00|22621.3|22581.3|22615|22575|22627.4|22587.4|22608.9|22568.9|0
1667197200000|2022-10-31 06:20:00|22612|22572|22609.2|22569.2|22615|22575|22602.9|22562.9|0
1667197500000|2022-10-31 06:25:00|22609.1|22569.1|22609|22569|22615.3|22575.3|22609|22569|0
1667197800000|2022-10-31 06:30:00|22603|22563|22602.9|22562.9|22609.1|22569.1|22602.9|22562.9|0
1667198100000|2022-10-31 06:35:00|22602.8|22562.8|22596.8|22556.8|22603|22563|22596.8|22556.8|0
1667198400000|2022-10-31 06:40:00|22596.9|22556.9|22609.2|22569.2|22609.3|22569.3|22596.8|22556.8|0
1667198700000|2022-10-31 06:45:00|22609.3|22569.3|22594|22554|22609.3|22569.3|22591|22551|0
1667199000000|2022-10-31 06:50:00|22597|22557|22597.3|22557.3|22597.4|22557.4|22590.9|22550.9|0
1667199300000|2022-10-31 06:55:00|22597.4|22557.4|22596.2|22556.2|22602.2|22562.2|22596|22556|0
1667199600000|2022-10-31 07:00:00|22602.2|22562.2|22593.3|22578.3|22620.8|22605.8|22585.8|22559.2|80
1667199900000|2022-10-31 07:05:00|22590.8|22575.8|22580.8|22565.8|22593.3|22578.3|22575.8|22560.8|51
1667200200000|2022-10-31 07:10:00|22585.8|22570.8|22595.8|22580.8|22600.8|22585.8|22580.8|22565.8|38
1667200500000|2022-10-31 07:15:00|22593.3|22578.3|22593.3|22578.3|22598.3|22583.3|22580.8|22565.8|56
1667200800000|2022-10-31 07:20:00|22595.8|22580.8|22600.8|22585.8|22603.3|22588.3|22590.8|22575.8|54
1667201100000|2022-10-31 07:25:00|22593.3|22578.3|22608.3|22593.3|22608.3|22593.3|22588.3|22573.3|49
1667201400000|2022-10-31 07:30:00|22610.8|22595.8|22625.8|22610.8|22630.8|22615.8|22610.8|22595.8|62
1667201700000|2022-10-31 07:35:00|22628.3|22613.3|22618.3|22603.3|22635.8|22620.8|22615.8|22600.8|37
1667202000000|2022-10-31 07:40:00|22620.8|22605.8|22615.8|22600.8|22623.3|22608.3|22615.8|22600.8|9
1667202300000|2022-10-31 07:45:00|22613.3|22598.3|22603.3|22588.3|22615.8|22600.8|22603.3|22588.3|25
1667202600000|2022-10-31 07:50:00|22600.8|22585.8|22615.8|22600.8|22615.8|22600.8|22595.8|22580.8|32
1667202900000|2022-10-31 07:55:00|22618.3|22603.3|22605.8|22590.8|22623.3|22608.3|22595.8|22580.8|108
1667203200000|2022-10-31 08:00:00|22608.3|22593.3|22570.8|22555.8|22623.3|22608.3|22568.3|22553.3|517
1667203500000|2022-10-31 08:05:00|22568.3|22553.3|22515.8|22500.8|22568.3|22553.3|22510.8|22495.8|279
1667203800000|2022-10-31 08:10:00|22518.3|22503.3|22515.8|22500.8|22535.8|22520.8|22505.8|22490.8|274
1667204100000|2022-10-31 08:15:00|22510.8|22495.8|22535.8|22520.8|22538.3|22523.3|22495.8|22480.8|262
1667204400000|2022-10-31 08:20:00|22538.3|22523.3|22525.8|22510.8|22545.8|22530.8|22523.3|22508.3|154
1667204700000|2022-10-31 08:25:00|22523.3|22508.3|22515.8|22500.8|22535.8|22520.8|22515.8|22500.8|147
1667205000000|2022-10-31 08:30:00|22513.3|22498.3|22470.8|22455.8|22515.8|22500.8|22470.8|22455.8|185
1667205300000|2022-10-31 08:35:00|22468.3|22453.3|22480.8|22465.8|22490.8|22475.8|22460.8|22445.8|146
1667205600000|2022-10-31 08:40:00|22484.4|22469.4|22489.4|22474.4|22509.4|22494.4|22481.9|22466.9|245
1667205900000|2022-10-31 08:45:00|22484.4|22469.4|22479.4|22464.4|22504.4|22489.4|22464.4|22449.4|160
1667206200000|2022-10-31 08:50:00|22481.9|22466.9|22501.9|22486.9|22504.4|22489.4|22474.4|22459.4|135
1667206500000|2022-10-31 08:55:00|22499.4|22484.4|22519.4|22504.4|22529.4|22514.4|22499.4|22484.4|139
1667206800000|2022-10-31 09:00:00|22514.4|22499.4|22521.9|22506.9|22529.4|22514.4|22509.4|22494.4|92
1667207100000|2022-10-31 09:05:00|22524.4|22509.4|22529.4|22514.4|22539.4|22524.4|22519.4|22504.4|98
1667207400000|2022-10-31 09:10:00|22526.9|22511.9|22554.4|22539.4|22556.9|22541.9|22524.4|22509.4|82
1667207700000|2022-10-31 09:15:00|22559.4|22544.4|22559.4|22544.4|22559.4|22544.4|22546.9|22531.9|56
1667208000000|2022-10-31 09:20:00|22564.4|22549.4|22596.9|22581.9|22596.9|22581.9|22559.4|22544.4|146
1667208300000|2022-10-31 09:25:00|22594.4|22579.4|22589.4|22574.4|22599.4|22584.4|22581.9|22566.9|98
1667208600000|2022-10-31 09:30:00|22594.4|22579.4|22599.4|22584.4|22604.4|22589.4|22594.4|22579.4|63
1667208900000|2022-10-31 09:35:00|22594.4|22579.4|22594.4|22579.4|22599.4|22584.4|22579.4|22564.4|73
1667209200000|2022-10-31 09:40:00|22596.9|22581.9|22589.4|22574.4|22599.4|22584.4|22584.4|22569.4|44
1667209500000|2022-10-31 09:45:00|22586.9|22571.9|22584.4|22569.4|22599.4|22584.4|22581.9|22566.9|50
1667209800000|2022-10-31 09:50:00|22589.4|22574.4|22584.4|22569.4|22594.4|22579.4|22584.4|22569.4|27
1667210100000|2022-10-31 09:55:00|22579.4|22564.4|22579.4|22564.4|22589.4|22574.4|22569.4|22554.4|102
1667210400000|2022-10-31 10:00:00|22581.9|22566.9|22584.4|22569.4|22594.4|22579.4|22566.9|22551.9|107
1667210700000|2022-10-31 10:05:00|22586.9|22571.9|22599.4|22584.4|22609.4|22594.4|22579.4|22564.4|76
1667211000000|2022-10-31 10:10:00|22596.9|22581.9|22601.9|22586.9|22604.4|22589.4|22579.4|22564.4|58
1667211300000|2022-10-31 10:15:00|22604.4|22589.4|22604.4|22589.4|22606.9|22591.9|22594.4|22579.4|71
1667211600000|2022-10-31 10:20:00|22601.9|22586.9|22596.9|22581.9|22604.4|22589.4|22579.4|22564.4|78
1667211900000|2022-10-31 10:25:00|22594.4|22579.4|22599.4|22584.4|22606.9|22591.9|22594.4|22579.4|92
1667212200000|2022-10-31 10:30:00|22596.9|22581.9|22606.9|22591.9|22609.4|22594.4|22594.4|22579.4|45
1667212500000|2022-10-31 10:35:00|22604.4|22589.4|22616.9|22601.9|22619.4|22604.4|22599.4|22584.4|58
1667212800000|2022-10-31 10:40:00|22619.4|22604.4|22604.4|22589.4|22619.4|22604.4|22596.9|22581.9|75
1667213100000|2022-10-31 10:45:00|22601.9|22586.9|22609.4|22594.4|22624.4|22609.4|22599.4|22584.4|41
1667213400000|2022-10-31 10:50:00|22614.4|22599.4|22599.4|22584.4|22614.4|22599.4|22596.9|22581.9|98
1667213700000|2022-10-31 10:55:00|22601.9|22586.9|22619.4|22604.4|22621.9|22606.9|22594.4|22579.4|53
1667214000000|2022-10-31 11:00:00|22621.9|22606.9|22626.9|22611.9|22654.4|22639.4|22619.4|22604.4|108
1667214300000|2022-10-31 11:05:00|22624.4|22609.4|22629.4|22614.4|22629.4|22614.4|22619.4|22604.4|30
1667214600000|2022-10-31 11:10:00|22624.4|22609.4|22629.4|22614.4|22639.4|22624.4|22624.4|22609.4|101
1667214900000|2022-10-31 11:15:00|22631.9|22616.9|22614.4|22599.4|22634.4|22619.4|22614.4|22599.4|84
1667215200000|2022-10-31 11:20:00|22611.9|22596.9|22609.4|22594.4|22614.4|22599.4|22604.4|22589.4|116
1667215500000|2022-10-31 11:25:00|22606.9|22591.9|22619.4|22604.4|22621.9|22606.9|22604.4|22589.4|120
1667215800000|2022-10-31 11:30:00|22616.9|22601.9|22604.4|22589.4|22619.4|22604.4|22599.4|22584.4|93
1667216100000|2022-10-31 11:35:00|22601.9|22586.9|22594.4|22579.4|22604.4|22589.4|22591.9|22576.9|78
1667216400000|2022-10-31 11:40:00|22596.9|22581.9|22604.4|22589.4|22604.4|22589.4|22589.4|22574.4|34
1667216700000|2022-10-31 11:45:00|22601.9|22586.9|22599.4|22584.4|22606.9|22591.9|22594.4|22579.4|49
1667217000000|2022-10-31 11:50:00|22596.9|22581.9|22576.9|22561.9|22599.4|22584.4|22569.4|22554.4|72
1667217300000|2022-10-31 11:55:00|22579.4|22564.4|22579.4|22564.4|22586.9|22571.9|22574.4|22559.4|40
1667217600000|2022-10-31 12:00:00|22584.4|22569.4|22574.4|22559.4|22584.4|22569.4|22564.4|22549.4|49
1667217900000|2022-10-31 12:05:00|22576.9|22561.9|22574.4|22559.4|22579.4|22564.4|22564.4|22549.4|37
1667218200000|2022-10-31 12:10:00|22576.9|22561.9|22589.4|22574.4|22594.4|22579.4|22574.4|22559.4|55
1667218500000|2022-10-31 12:15:00|22591.9|22576.9|22584.4|22569.4|22599.4|22584.4|22584.4|22569.4|48
1667218800000|2022-10-31 12:20:00|22586.9|22571.9|22576.9|22561.9|22589.4|22574.4|22564.4|22549.4|49
1667219100000|2022-10-31 12:25:00|22579.4|22564.4|22584.4|22569.4|22591.9|22576.9|22576.9|22561.9|41
1667219400000|2022-10-31 12:30:00|22586.9|22571.9|22589.4|22574.4|22594.4|22579.4|22579.4|22564.4|86
1667219700000|2022-10-31 12:35:00|22586.9|22571.9|22589.4|22574.4|22589.4|22574.4|22579.4|22564.4|54
1667220000000|2022-10-31 12:40:00|22588|22573|22603|22588|22603|22588|22588|22573|30
1667220300000|2022-10-31 12:45:00|22600.5|22585.5|22593|22578|22608|22593|22593|22578|22
1667220600000|2022-10-31 12:50:00|22595.5|22580.5|22608|22593|22608|22593|22588|22573|31
1667220900000|2022-10-31 12:55:00|22605.5|22590.5|22613|22598|22615.5|22600.5|22598|22583|37
1667221200000|2022-10-31 13:00:00|22618|22603|22613|22598|22618|22603|22603|22588|87
1667221500000|2022-10-31 13:05:00|22615.5|22600.5|22618|22603|22623|22608|22613|22598|44
1667221800000|2022-10-31 13:10:00|22620.5|22605.5|22633|22618|22638|22623|22618|22603|93
1667222100000|2022-10-31 13:15:00|22630.5|22615.5|22628|22613|22638|22623|22623|22608|74
1667222400000|2022-10-31 13:20:00|22625.5|22610.5|22628|22613|22633|22618|22618|22603|64
1667222700000|2022-10-31 13:25:00|22630.5|22615.5|22623|22608|22633|22618|22613|22598|86
1667223000000|2022-10-31 13:30:00|22620.5|22605.5|22648|22633|22648|22633|22618|22603|140
1667223300000|2022-10-31 13:35:00|22645.5|22630.5|22643|22628|22658|22643|22633|22618|97
1667223600000|2022-10-31 13:40:00|22640.5|22625.5|22635.5|22620.5|22650.5|22635.5|22623|22608|140
1667223900000|2022-10-31 13:45:00|22633|22618|22598|22583|22638|22623|22598|22583|95
1667224200000|2022-10-31 13:50:00|22595.5|22580.5|22643|22628|22648|22633|22583|22568|132
1667224500000|2022-10-31 13:55:00|22640.5|22625.5|22623|22608|22648|22633|22618|22603|122
1667224800000|2022-10-31 14:00:00|22618|22603|22653|22638|22660.5|22645.5|22618|22603|94
1667225100000|2022-10-31 14:05:00|22650.5|22635.5|22648|22633|22653|22638|22628|22613|86
1667225400000|2022-10-31 14:10:00|22645.5|22630.5|22658|22643|22658|22643|22628|22613|48
1667225700000|2022-10-31 14:15:00|22663|22648|22678|22663|22688|22673|22653|22638|133
1667226000000|2022-10-31 14:20:00|22675.5|22660.5|22660.5|22645.5|22683|22668|22658|22643|58
1667226300000|2022-10-31 14:25:00|22663|22648|22663|22648|22668|22653|22653|22638|48
1667226600000|2022-10-31 14:30:00|22660.5|22645.5|22658|22643|22663|22648|22645.5|22630.5|72
1667226900000|2022-10-31 14:35:00|22655.5|22640.5|22683|22668|22683|22668|22645.5|22630.5|124
1667227200000|2022-10-31 14:40:00|22685.5|22670.5|22693|22678|22698|22683|22683|22668|152
1667227500000|2022-10-31 14:45:00|22695.5|22680.5|22680.5|22665.5|22713|22698|22680.5|22665.5|139
1667227800000|2022-10-31 14:50:00|22678|22663|22673|22658|22688|22673|22663|22648|127
1667228100000|2022-10-31 14:55:00|22670.5|22655.5|22678|22663|22683|22668|22663|22648|72
1667228400000|2022-10-31 15:00:00|22683|22668|22695.5|22680.5|22703|22688|22678|22663|149
1667228700000|2022-10-31 15:05:00|22693|22678|22718|22703|22728|22713|22688|22673|112
1667229000000|2022-10-31 15:10:00|22716.7|22701.7|22711.7|22696.7|22721.7|22706.7|22696.7|22681.7|95
1667229300000|2022-10-31 15:15:00|22709.2|22694.2|22696.7|22681.7|22711.7|22696.7|22691.7|22676.7|95
1667229600000|2022-10-31 15:20:00|22694.2|22679.2|22731.7|22716.7|22736.7|22721.7|22691.7|22676.7|180
1667229900000|2022-10-31 15:25:00|22734.2|22719.2|22721.7|22706.7|22736.7|22721.7|22716.7|22701.7|111
1667230200000|2022-10-31 15:30:00|22719.2|22704.2|22716.7|22701.7|22721.7|22706.7|22706.7|22691.7|123
1667230500000|2022-10-31 15:35:00|22714.2|22699.2|22691.7|22676.7|22721.7|22706.7|22691.7|22676.7|136
1667230800000|2022-10-31 15:40:00|22696.7|22681.7|22701.7|22686.7|22711.7|22696.7|22696.7|22681.7|101
1667231100000|2022-10-31 15:45:00|22696.7|22681.7|22711.7|22696.7|22711.7|22696.7|22696.7|22681.7|49
1667231400000|2022-10-31 15:50:00|22714.2|22699.2|22716.7|22701.7|22721.7|22706.7|22701.7|22686.7|84
1667231700000|2022-10-31 15:55:00|22719.2|22704.2|22666.7|22651.7|22721.7|22706.7|22651.7|22636.7|220
1667232000000|2022-10-31 16:00:00|22664.2|22649.2|22666.7|22651.7|22666.7|22651.7|22646.7|22631.7|99
1667232300000|2022-10-31 16:05:00|22661.7|22646.7|22646.7|22631.7|22671.7|22656.7|22631.7|22616.7|171
1667232600000|2022-10-31 16:10:00|22641.7|22626.7|22671.7|22656.7|22671.7|22656.7|22641.7|22626.7|112
1667232900000|2022-10-31 16:15:00|22666.7|22651.7|22686.7|22671.7|22699.2|22684.2|22661.7|22646.7|143
1667233200000|2022-10-31 16:20:00|22681.7|22666.7|22686.7|22671.7|22701.7|22686.7|22676.7|22661.7|194
1667233500000|2022-10-31 16:25:00|22681.7|22666.7|22686.7|22671.7|22701.7|22686.7|22671.7|22656.7|381
1667233800000|2022-10-31 16:30:00|22689.2|22674.2|22656.7|22641.7|22689.2|22674.2|22636.7|22621.7|690
1667234100000|2022-10-31 16:35:00|22651.7|22636.7|22646.7|22631.7|22661.7|22646.7|22641.7|22626.7|220
1667234400000|2022-10-31 16:40:00|22649.2|22634.2|22636.7|22621.7|22651.7|22636.7|22626.7|22611.7|50
1667234700000|2022-10-31 16:45:00|22639.2|22624.2|22641.7|22626.7|22641.7|22626.7|22629.2|22614.2|41
1667235000000|2022-10-31 16:50:00|22644.2|22624.2|22644.2|22624.2|22664.2|22644.2|22639.2|22619.2|67
1667235300000|2022-10-31 16:55:00|22639.2|22619.2|22654.2|22634.2|22659.2|22639.2|22639.2|22619.2|38
1667235600000|2022-10-31 17:00:00|22659.2|22629.2|22644.2|22624.2|22664.2|22644.2|22644.2|22624.2|20
1667235900000|2022-10-31 17:05:00|22639.2|22619.2|22664.2|22644.2|22664.2|22644.2|22639.2|22614.2|14
1667236200000|2022-10-31 17:10:00|22659.2|22639.2|22659.2|22639.2|22669.2|22649.2|22659.2|22634.2|14
1667236500000|2022-10-31 17:15:00|22664.2|22634.2|22669.2|22649.2|22674.2|22649.2|22654.2|22634.2|15
1667236800000|2022-10-31 17:20:00|22674.2|22644.2|22674.2|22649.2|22679.2|22654.2|22669.2|22644.2|8
1667237100000|2022-10-31 17:25:00|22669.2|22654.2|22679.2|22659.2|22679.2|22659.2|22664.2|22644.2|9
1667237400000|2022-10-31 17:30:00|22674.2|22654.2|22684.2|22664.2|22684.2|22664.2|22674.2|22654.2|4
1667237700000|2022-10-31 17:35:00|22679.2|22659.2|22689.2|22664.2|22689.2|22669.2|22679.2|22659.2|4
1667238000000|2022-10-31 17:40:00|22684.2|22669.2|22684.2|22659.2|22689.2|22669.2|22679.2|22654.2|11
1667238300000|2022-10-31 17:45:00|22679.2|22654.2|22669.2|22649.2|22684.2|22659.2|22669.2|22649.2|1
1667238600000|2022-10-31 17:50:00|22674.2|22654.2|22674.2|22649.2|22674.2|22654.2|22664.2|22639.2|14
1667238900000|2022-10-31 17:55:00|22669.2|22654.2|22684.2|22664.2|22689.2|22664.2|22669.2|22649.2|15
1667239200000|2022-10-31 18:00:00|22689.2|22659.2|22689.2|22669.2|22694.2|22674.2|22679.2|22659.2|4
1667239500000|2022-10-31 18:05:00|22684.2|22664.2|22689.2|22664.2|22699.2|22679.2|22684.2|22659.2|28
1667239800000|2022-10-31 18:10:00|22684.2|22669.2|22699.2|22679.2|22699.2|22679.2|22679.2|22659.2|17
1667240100000|2022-10-31 18:15:00|22694.2|22674.2|22714.2|22694.2|22714.2|22694.2|22694.2|22674.2|27
1667240400000|2022-10-31 18:20:00|22719.2|22689.2|22709.2|22689.2|22719.2|22694.2|22704.2|22684.2|11
1667240700000|2022-10-31 18:25:00|22714.2|22684.2|22709.2|22684.2|22719.2|22699.2|22709.2|22684.2|11
1667241000000|2022-10-31 18:30:00|22704.2|22689.2|22719.2|22694.2|22724.2|22704.2|22704.2|22684.2|14
1667241300000|2022-10-31 18:35:00|22714.2|22689.2|22729.2|22704.2|22734.2|22709.2|22714.2|22689.2|14
1667241600000|2022-10-31 18:40:00|22724.2|22699.2|22729.2|22704.2|22729.2|22709.2|22724.2|22699.2|4
1667241900000|2022-10-31 18:45:00|22724.2|22709.2|22709.2|22689.2|22729.2|22709.2|22704.2|22684.2|30
1667242200000|2022-10-31 18:50:00|22704.2|22684.2|22719.2|22699.2|22719.2|22699.2|22704.2|22684.2|20
1667242500000|2022-10-31 18:55:00|22724.2|22694.2|22704.2|22684.2|22724.2|22699.2|22689.2|22669.2|18
1667242800000|2022-10-31 19:00:00|22699.2|22679.2|22679.2|22659.2|22704.2|22679.2|22679.2|22654.2|76
1667243100000|2022-10-31 19:05:00|22684.2|22654.2|22654.2|22629.2|22684.2|22664.2|22649.2|22629.2|45
1667243400000|2022-10-31 19:10:00|22659.2|22634.2|22649.2|22624.2|22664.2|22639.2|22644.2|22624.2|15
1667243700000|2022-10-31 19:15:00|22654.2|22629.2|22649.2|22629.2|22659.2|22634.2|22639.2|22614.2|35
1667244000000|2022-10-31 19:20:00|22654.2|22624.2|22659.2|22639.2|22664.2|22644.2|22644.2|22624.2|14
1667244300000|2022-10-31 19:25:00|22664.2|22644.2|22656.7|22641.7|22669.2|22644.2|22656.7|22634.2|25
1667244600000|2022-10-31 19:30:00|22659.2|22644.2|22666.7|22651.7|22669.2|22654.2|22651.7|22636.7|23
1667244900000|2022-10-31 19:35:00|22669.2|22654.2|22679.2|22664.2|22681.7|22666.7|22666.7|22651.7|31
1667245200000|2022-10-31 19:40:00|22681.7|22666.7|22679.2|22664.2|22686.7|22671.7|22676.7|22661.7|16
1667245500000|2022-10-31 19:45:00|22681.7|22666.7|22681.7|22666.7|22686.7|22671.7|22669.2|22654.2|28
1667245800000|2022-10-31 19:50:00|22679.2|22664.2|22676.7|22661.7|22684.2|22669.2|22666.7|22651.7|38
1667246100000|2022-10-31 19:55:00|22679.2|22664.2|22684.2|22669.2|22694.2|22679.2|22671.7|22656.7|35
1667246400000|2022-10-31 20:00:00|22686.7|22671.7|22679.2|22664.2|22686.7|22671.7|22674.2|22659.2|8
1667246700000|2022-10-31 20:05:00|22681.7|22666.7|22676.7|22661.7|22686.7|22671.7|22676.7|22661.7|4
1667247000000|2022-10-31 20:10:00|22679.2|22664.2|22674.2|22659.2|22679.2|22664.2|22671.7|22656.7|3
1667247300000|2022-10-31 20:15:00|22676.7|22661.7|22681.7|22666.7|22681.7|22666.7|22676.7|22661.7|1
1667247600000|2022-10-31 20:20:00|22679.2|22664.2|22684.2|22669.2|22684.2|22669.2|22679.2|22664.2|9
1667247900000|2022-10-31 20:25:00|22689.2|22674.2|22691.7|22676.7|22696.7|22681.7|22686.7|22671.7|32
1667248200000|2022-10-31 20:30:00|22694.2|22679.2|22694.2|22679.2|22696.7|22681.7|22689.2|22674.2|21
1667248500000|2022-10-31 20:35:00|22696.7|22681.7|22694.2|22679.2|22699.2|22684.2|22691.7|22676.7|7
1667248800000|2022-10-31 20:40:00|22696.7|22681.7|22694.2|22679.2|22701.7|22686.7|22694.2|22679.2|6
1667249100000|2022-10-31 20:45:00|22691.7|22676.7|22694.2|22679.2|22694.2|22679.2|22686.7|22671.7|3
1667249400000|2022-10-31 20:50:00|22696.7|22681.7|22699.2|22684.2|22704.2|22689.2|22694.2|22679.2|2
1667249700000|2022-10-31 20:55:00|22701.7|22686.7|22689.2|22674.2|22704.2|22689.2|22686.7|22671.7|10
1667250000000|2022-10-31 21:00:00|22710.3|22670.3|22707.7|22667.7|22713.9|22673.9|22707.1|22667.1|0
1667250300000|2022-10-31 21:05:00|22707.1|22667.1|22707.1|22667.1|22711.4|22671.4|22706.4|22666.4|0
1667250600000|2022-10-31 21:10:00|22707|22667|22707.1|22667.1|22708.3|22668.3|22705.2|22665.2|0
1667250900000|2022-10-31 21:15:00|22707.7|22667.7|22705.2|22665.2|22707.7|22667.7|22700.8|22660.8|0
1667251200000|2022-10-31 21:20:00|22705.8|22665.8|22703.9|22663.9|22705.8|22665.8|22702.7|22662.7|0
1667251500000|2022-10-31 21:25:00|22703.3|22663.3|22704.6|22664.6|22704.6|22664.6|22703.3|22663.3|0
1667251800000|2022-10-31 21:30:00|22705.2|22665.2|22711.4|22671.4|22716.4|22676.4|22705.2|22665.2|0
1667252100000|2022-10-31 21:35:00|22710.8|22670.8|22712.7|22672.7|22712.7|22672.7|22710.8|22670.8|0
1667252400000|2022-10-31 21:40:00|22712.6|22672.6|22711.4|22671.4|22712.6|22672.6|22711.4|22671.4|0
1667252700000|2022-10-31 21:45:00|22710.8|22670.8|22712|22672|22712|22672|22710.2|22670.2|0
1667253000000|2022-10-31 21:50:00|22712.1|22672.1|22711.4|22671.4|22712.1|22672.1|22710.2|22670.2|0
1667253300000|2022-10-31 21:55:00|22710.8|22670.8|22711.4|22671.4|22711.4|22671.4|22710.8|22670.8|0
1667253600000|2022-10-31 22:00:00|22711.6|22671.6|22708.3|22668.3|22721.4|22681.4|22705.8|22665.8|0
1667253900000|2022-10-31 22:05:00|22707.1|22667.1|22706.4|22666.4|22710.8|22670.8|22703.3|22663.3|0
1667254200000|2022-10-31 22:10:00|22706.5|22666.5|22719.5|22679.5|22719.5|22679.5|22705.8|22665.8|0
1667254500000|2022-10-31 22:15:00|22719.6|22679.6|22719.5|22679.5|22727|22687|22717|22677|0
1667254800000|2022-10-31 22:20:00|22719.6|22679.6|22727|22687|22728.9|22688.9|22719.6|22679.6|0
1667255100000|2022-10-31 22:25:00|22725.8|22685.8|22728.3|22688.3|22729.5|22689.5|22725.8|22685.8|0
1667255400000|2022-10-31 22:30:00|22729.5|22689.5|22730.8|22690.8|22735.8|22695.8|22727|22687|0
1667255700000|2022-10-31 22:35:00|22730.7|22690.7|22729.4|22689.4|22730.7|22690.7|22726.9|22686.9|0
1667256000000|2022-10-31 22:40:00|22728.8|22688.8|22729.4|22689.4|22730.7|22690.7|22724.4|22684.4|0
1667256300000|2022-10-31 22:45:00|22729.5|22689.5|22730.7|22690.7|22730.7|22690.7|22728.2|22688.2|0
1667256600000|2022-10-31 22:50:00|22730.6|22690.6|22728.2|22688.2|22733.2|22693.2|22726.9|22686.9|0
1667256900000|2022-10-31 22:55:00|22728.1|22688.1|22724.4|22684.4|22728.2|22688.2|22721.9|22681.9|0
1667257200000|2022-10-31 23:00:00|22724.5|22684.5|22738.2|22698.2|22739.4|22699.4|22724.4|22684.4|0
1667257500000|2022-10-31 23:05:00|22738.8|22698.8|22743.6|22703.6|22749.2|22709.2|22738.8|22698.8|0
1667257800000|2022-10-31 23:10:00|22743.5|22703.5|22746.7|22706.7|22746.7|22706.7|22739.8|22699.8|0
1667258100000|2022-10-31 23:15:00|22746.8|22706.8|22744.2|22704.2|22750.5|22710.5|22743.6|22703.6|0
1667258400000|2022-10-31 23:20:00|22744.9|22704.9|22744.2|22704.2|22745.5|22705.5|22742.3|22702.3|0
1667258700000|2022-10-31 23:25:00|22743.6|22703.6|22746.7|22706.7|22746.7|22706.7|22742.3|22702.3|0
1667259000000|2022-10-31 23:30:00|22746.8|22706.8|22746.7|22706.7|22751.7|22711.7|22742.3|22702.3|0
1667259300000|2022-10-31 23:35:00|22745.5|22705.5|22741.1|22701.1|22748|22708|22738.6|22698.6|0
1667259600000|2022-10-31 23:40:00|22742.3|22702.3|22745.5|22705.5|22746.7|22706.7|22742.3|22702.3|0
1667259900000|2022-10-31 23:45:00|22746.1|22706.1|22746.7|22706.7|22753|22713|22746.1|22706.1|0
1667260200000|2022-10-31 23:50:00|22747.4|22707.4|22742.3|22702.3|22748|22708|22742.3|22702.3|0
1667260500000|2022-10-31 23:55:00|22742.4|22702.4|22733.7|22693.7|22743.6|22703.6|22733.7|22693.7|0
1667260800000|2022-11-01 00:00:00|22734.9|22694.9|22734.5|22694.5|22735.8|22695.8|22727.1|22687.1|0
1667261100000|2022-11-01 00:05:00|22733.3|22693.3|22742.1|22702.1|22743.3|22703.3|22728.3|22688.3|0
1667261400000|2022-11-01 00:10:00|22742|22702|22758.5|22718.5|22758.5|22718.5|22740.2|22700.2|0
1667261700000|2022-11-01 00:15:00|22758.6|22718.6|22756|22716|22767.7|22727.7|22754.8|22714.8|0
1667262000000|2022-11-01 00:20:00|22754.8|22714.8|22767|22727|22767.1|22727.1|22750.4|22710.4|0
1667262300000|2022-11-01 00:25:00|22764|22724|22767.1|22727.1|22767.2|22727.2|22757.9|22717.9|0
1667262600000|2022-11-01 00:30:00|22767.2|22727.2|22779.3|22739.3|22779.5|22739.5|22767.1|22727.1|0
1667262900000|2022-11-01 00:35:00|22773.2|22733.2|22773.2|22733.2|22785.4|22745.4|22773.2|22733.2|0
1667263200000|2022-11-01 00:40:00|22773.1|22733.1|22767|22727|22779.3|22739.3|22766.9|22726.9|0
1667263500000|2022-11-01 00:45:00|22767.1|22727.1|22760.7|22720.7|22773.1|22733.1|22760.7|22720.7|0
1667263800000|2022-11-01 00:50:00|22760.8|22720.8|22772.9|22732.9|22773|22733|22760.7|22720.7|0
1667264100000|2022-11-01 00:55:00|22766.9|22726.9|22766.7|22726.7|22772.9|22732.9|22760.6|22720.6|0
1667264400000|2022-11-01 01:00:00|22766.8|22726.8|22779|22739|22779.1|22739.1|22766.8|22726.8|0
1667264700000|2022-11-01 01:05:00|22772.9|22732.9|22790.8|22750.8|22791.2|22751.2|22772.8|22732.8|0
1667265000000|2022-11-01 01:10:00|22784.7|22744.7|22778.7|22738.7|22790.8|22750.8|22775.6|22735.6|0
1667265300000|2022-11-01 01:15:00|22784.8|22744.8|22791|22751|22794|22754|22772.4|22732.4|0
1667265600000|2022-11-01 01:20:00|22791.1|22751.1|22797.1|22757.1|22797.2|22757.2|22791|22751|0
1667265900000|2022-11-01 01:25:00|22797.2|22757.2|22803.4|22763.4|22803.4|22763.4|22797|22757|0
1667266200000|2022-11-01 01:30:00|22809.4|22769.4|22803.7|22763.7|22816|22776|22803.4|22763.4|0
1667266500000|2022-11-01 01:35:00|22806.7|22766.7|22803.7|22763.7|22809.7|22769.7|22803.6|22763.6|0
1667266800000|2022-11-01 01:40:00|22803.6|22763.6|22803.7|22763.7|22813|22773|22797.5|22757.5|0
1667267100000|2022-11-01 01:45:00|22809.8|22769.8|22809.9|22769.9|22816|22776|22797.6|22757.6|0
1667267400000|2022-11-01 01:50:00|22816|22776|22803.9|22763.9|22822.1|22782.1|22803.9|22763.9|0
1667267700000|2022-11-01 01:55:00|22810|22770|22810|22770|22810|22770|22803.9|22763.9|0
1667268000000|2022-11-01 02:00:00|22810.1|22770.1|22816|22776|22822.2|22782.2|22810|22770|0
1667268300000|2022-11-01 02:05:00|22815.9|22775.9|22822.1|22782.1|22822.1|22782.1|22812.9|22772.9|0
1667268600000|2022-11-01 02:10:00|22822|22782|22831.7|22791.7|22831.7|22791.7|22815.9|22775.9|0
1667268900000|2022-11-01 02:15:00|22831.6|22791.6|22825.5|22785.5|22831.7|22791.7|22819.3|22779.3|0
1667269200000|2022-11-01 02:20:00|22825.6|22785.6|22831.8|22791.8|22831.8|22791.8|22825.5|22785.5|0
1667269500000|2022-11-01 02:25:00|22831.7|22791.7|22831.8|22791.8|22831.9|22791.9|22831.7|22791.7|0
1667269800000|2022-11-01 02:30:00|22831.9|22791.9|22844|22804|22844.2|22804.2|22831.9|22791.9|0
1667270100000|2022-11-01 02:35:00|22850|22810|22837.9|22797.9|22850.1|22810.1|22837.9|22797.9|0
1667270400000|2022-11-01 02:40:00|22837.8|22797.8|22844|22804|22844|22804|22834.8|22794.8|0
1667270700000|2022-11-01 02:45:00|22843.9|22803.9|22850.1|22810.1|22850.1|22810.1|22837.9|22797.9|0
1667271000000|2022-11-01 02:50:00|22850|22810|22844|22804|22850.1|22810.1|22844|22804|0
1667271300000|2022-11-01 02:55:00|22843.9|22803.9|22844|22804|22850.1|22810.1|22843.9|22803.9|0
1667271600000|2022-11-01 03:00:00|22850.1|22810.1|22842.9|22802.9|22856.2|22816.2|22842.9|22802.9|0
1667271900000|2022-11-01 03:05:00|22842.8|22802.8|22842.9|22802.9|22843|22803|22836.7|22796.7|0
1667272200000|2022-11-01 03:10:00|22845.9|22805.9|22836.6|22796.6|22849|22809|22836.6|22796.6|0
1667272500000|2022-11-01 03:15:00|22836.7|22796.7|22830.6|22790.6|22842.8|22802.8|22830.6|22790.6|0
1667272800000|2022-11-01 03:20:00|22830.5|22790.5|22830.4|22790.4|22836.6|22796.6|22830.4|22790.4|0
1667273100000|2022-11-01 03:25:00|22830.5|22790.5|22830.4|22790.4|22836.6|22796.6|22830.4|22790.4|0
1667273400000|2022-11-01 03:30:00|22830.5|22790.5|22842.8|22802.8|22842.9|22802.9|22830.5|22790.5|0
1667273700000|2022-11-01 03:35:00|22842.7|22802.7|22839.7|22799.7|22842.8|22802.8|22836.6|22796.6|0
1667274000000|2022-11-01 03:40:00|22836.7|22796.7|22833.5|22793.5|22842.7|22802.7|22830.4|22790.4|0
1667274300000|2022-11-01 03:45:00|22830.5|22790.5|22824.4|22784.4|22830.5|22790.5|22818.2|22778.2|0
1667274600000|2022-11-01 03:50:00|22824.3|22784.3|22836.7|22796.7|22836.8|22796.8|22818.2|22778.2|0
1667274900000|2022-11-01 03:55:00|22836.6|22796.6|22836.8|22796.8|22836.8|22796.8|22824.4|22784.4|0
1667275200000|2022-11-01 04:00:00|22836.7|22796.7|22833.7|22793.7|22836.8|22796.8|22830.5|22790.5|0
1667275500000|2022-11-01 04:05:00|22830.6|22790.6|22830.6|22790.6|22830.6|22790.6|22824.4|22784.4|0
1667275800000|2022-11-01 04:10:00|22830.5|22790.5|22830.5|22790.5|22830.6|22790.6|22824.3|22784.3|0
1667276100000|2022-11-01 04:15:00|22827.5|22787.5|22830.5|22790.5|22836.6|22796.6|22824.4|22784.4|0
1667276400000|2022-11-01 04:20:00|22830.6|22790.6|22833.5|22793.5|22836.7|22796.7|22830.5|22790.5|0
1667276700000|2022-11-01 04:25:00|22833.6|22793.6|22824.2|22784.2|22836.6|22796.6|22818.2|22778.2|0
1667277000000|2022-11-01 04:30:00|22821.2|22781.2|22830.6|22790.6|22830.6|22790.6|22818|22778|0
1667277300000|2022-11-01 04:35:00|22830.7|22790.7|22836.8|22796.8|22836.9|22796.9|22830.6|22790.6|0
1667277600000|2022-11-01 04:40:00|22833.8|22793.8|22836.9|22796.9|22836.9|22796.9|22830.7|22790.7|0
1667277900000|2022-11-01 04:45:00|22836.8|22796.8|22830.7|22790.7|22836.9|22796.9|22830.7|22790.7|0
1667278200000|2022-11-01 04:50:00|22830.6|22790.6|22830.5|22790.5|22830.7|22790.7|22830.5|22790.5|0
1667278500000|2022-11-01 04:55:00|22830.4|22790.4|22830.4|22790.4|22830.6|22790.6|22824.3|22784.3|0
1667278800000|2022-11-01 05:00:00|22830.5|22790.5|22842.7|22802.7|22848.9|22808.9|22830.4|22790.4|0
1667279100000|2022-11-01 05:05:00|22842.8|22802.8|22856.2|22816.2|22856.3|22816.3|22842.7|22802.7|0
1667279400000|2022-11-01 05:10:00|22855.8|22815.8|22849.7|22809.7|22855.8|22815.8|22849.6|22809.6|0
1667279700000|2022-11-01 05:15:00|22849.6|22809.6|22855.8|22815.8|22855.9|22815.9|22849.6|22809.6|0
1667280000000|2022-11-01 05:20:00|22855.9|22815.9|22861.9|22821.9|22861.9|22821.9|22855.8|22815.8|0
1667280300000|2022-11-01 05:25:00|22858.9|22818.9|22868.5|22828.5|22868.5|22828.5|22855.8|22815.8|0
1667280600000|2022-11-01 05:30:00|22868.6|22828.6|22862.6|22822.6|22868.6|22828.6|22862.4|22822.4|0
1667280900000|2022-11-01 05:35:00|22862.7|22822.7|22862.7|22822.7|22868.8|22828.8|22862.6|22822.6|0
1667281200000|2022-11-01 05:40:00|22856.6|22816.6|22861.9|22821.9|22868.8|22828.8|22856.6|22816.6|0
1667281500000|2022-11-01 05:45:00|22868|22828|22877.3|22837.3|22880.4|22840.4|22867.9|22827.9|0
1667281800000|2022-11-01 05:50:00|22880.3|22840.3|22861.8|22821.8|22880.3|22840.3|22855.7|22815.7|0
1667282100000|2022-11-01 05:55:00|22861.9|22821.9|22867.7|22827.7|22873.8|22833.8|22861.7|22821.7|0
1667282400000|2022-11-01 06:00:00|22867.8|22827.8|22879.2|22839.2|22879.2|22839.2|22867.7|22827.7|0
1667282700000|2022-11-01 06:05:00|22885.2|22845.2|22874.5|22834.5|22885.3|22845.3|22873.1|22833.1|0
1667283000000|2022-11-01 06:10:00|22874.6|22834.6|22886.7|22846.7|22886.8|22846.8|22874.5|22834.5|0
1667283300000|2022-11-01 06:15:00|22886.6|22846.6|22886.7|22846.7|22892.8|22852.8|22886.6|22846.6|0
1667283600000|2022-11-01 06:20:00|22886.8|22846.8|22886.6|22846.6|22886.8|22846.8|22880.5|22840.5|0
1667283900000|2022-11-01 06:25:00|22886.7|22846.7|22886.5|22846.5|22886.7|22846.7|22880.5|22840.5|0
1667284200000|2022-11-01 06:30:00|22886.6|22846.6|22873.8|22833.8|22892.6|22852.6|22873.8|22833.8|0
1667284500000|2022-11-01 06:35:00|22876.8|22836.8|22873.7|22833.7|22879.9|22839.9|22867.5|22827.5|0
1667284800000|2022-11-01 06:40:00|22873.8|22833.8|22881|22841|22886.2|22846.2|22873.7|22833.7|0
1667285100000|2022-11-01 06:45:00|22875|22835|22875.1|22835.1|22875.1|22835.1|22862.7|22822.7|0
1667285400000|2022-11-01 06:50:00|22875|22835|22875.2|22835.2|22881.3|22841.3|22862.8|22822.8|0
1667285700000|2022-11-01 06:55:00|22875.3|22835.3|22844.4|22804.4|22887.5|22847.5|22844.4|22804.4|0
1667286000000|2022-11-01 07:00:00|22844.5|22804.5|22859.2|22844.2|22949.2|22934.2|22829.2|22789.2|227
1667286300000|2022-11-01 07:05:00|22856.7|22841.7|22866.7|22851.7|22894.2|22879.2|22856.7|22841.7|96
1667286600000|2022-11-01 07:10:00|22869.2|22854.2|22891.7|22876.7|22891.7|22876.7|22866.7|22851.7|45
1667286900000|2022-11-01 07:15:00|22886.7|22871.7|22891.7|22876.7|22891.7|22876.7|22881.7|22866.7|29
1667287200000|2022-11-01 07:20:00|22889.2|22874.2|22854.2|22839.2|22896.7|22881.7|22854.2|22839.2|65
1667287500000|2022-11-01 07:25:00|22856.7|22841.7|22856.7|22841.7|22859.2|22844.2|22834.2|22819.2|37
1667287800000|2022-11-01 07:30:00|22859.2|22844.2|22854.2|22839.2|22861.7|22846.7|22841.7|22826.7|24
1667288100000|2022-11-01 07:35:00|22856.7|22841.7|22866.7|22851.7|22871.7|22856.7|22854.2|22839.2|28
1667288400000|2022-11-01 07:40:00|22871.7|22856.7|22864.2|22849.2|22871.7|22856.7|22856.7|22841.7|10
1667288700000|2022-11-01 07:45:00|22861.7|22846.7|22879.2|22864.2|22879.2|22864.2|22861.7|22846.7|32
1667289000000|2022-11-01 07:50:00|22876.7|22861.7|22889.2|22874.2|22896.7|22881.7|22871.7|22856.7|60
1667289300000|2022-11-01 07:55:00|22886.7|22871.7|22849.2|22834.2|22889.2|22874.2|22849.2|22834.2|127
1667289600000|2022-11-01 08:00:00|22859.2|22844.2|22921.7|22906.7|22926.7|22911.7|22844.2|22829.2|562
1667289900000|2022-11-01 08:05:00|22916.7|22901.7|22976.7|22961.7|22991.7|22976.7|22911.7|22896.7|414
1667290200000|2022-11-01 08:10:00|22974.2|22959.2|23026.7|23011.7|23036.7|23021.7|22971.7|22956.7|538
1667290500000|2022-11-01 08:15:00|23029.2|23014.2|22991.7|22976.7|23046.7|23031.7|22991.7|22976.7|429
1667290800000|2022-11-01 08:20:00|22994.2|22979.2|22991.7|22976.7|23026.7|23011.7|22989.2|22974.2|417
1667291100000|2022-11-01 08:25:00|22994.2|22979.2|22999.2|22984.2|23006.7|22991.7|22966.7|22951.7|261
1667291400000|2022-11-01 08:30:00|23001.7|22986.7|22996.7|22981.7|23019.2|23004.2|22991.7|22976.7|271
1667291700000|2022-11-01 08:35:00|22999.2|22984.2|23011.7|22996.7|23031.7|23016.7|22996.7|22981.7|218
1667292000000|2022-11-01 08:40:00|23008.8|22993.8|23033.8|23018.8|23038.8|23023.8|23008.8|22993.8|200
1667292300000|2022-11-01 08:45:00|23031.3|23016.3|23033.8|23018.8|23043.8|23028.8|23023.8|23008.8|155
1667292600000|2022-11-01 08:50:00|23028.8|23013.8|23028.8|23013.8|23048.8|23033.8|23023.8|23008.8|137
1667292900000|2022-11-01 08:55:00|23026.3|23011.3|23023.8|23008.8|23038.8|23023.8|23013.8|22998.8|165
1667293200000|2022-11-01 09:00:00|23026.3|23011.3|23008.8|22993.8|23031.3|23016.3|23008.8|22993.8|179
1667293500000|2022-11-01 09:05:00|23011.3|22996.3|23008.8|22993.8|23028.8|23013.8|23001.3|22986.3|81
1667293800000|2022-11-01 09:10:00|23011.3|22996.3|23021.3|23006.3|23028.8|23013.8|23003.8|22988.8|109
1667294100000|2022-11-01 09:15:00|23023.8|23008.8|23028.8|23013.8|23028.8|23013.8|23003.8|22988.8|77
1667294400000|2022-11-01 09:20:00|23026.3|23011.3|23018.8|23003.8|23033.8|23018.8|23013.8|22998.8|88
1667294700000|2022-11-01 09:25:00|23016.3|23001.3|23016.3|23001.3|23023.8|23008.8|22998.8|22983.8|101
1667295000000|2022-11-01 09:30:00|23018.8|23003.8|23028.8|23013.8|23031.3|23016.3|23011.3|22996.3|155
1667295300000|2022-11-01 09:35:00|23031.3|23016.3|23023.8|23008.8|23033.8|23018.8|23018.8|23003.8|55
1667295600000|2022-11-01 09:40:00|23026.3|23011.3|23033.8|23018.8|23033.8|23018.8|23018.8|23003.8|76
1667295900000|2022-11-01 09:45:00|23036.3|23021.3|23038.8|23023.8|23043.8|23028.8|23028.8|23013.8|65
1667296200000|2022-11-01 09:50:00|23041.3|23026.3|23038.8|23023.8|23043.8|23028.8|23031.3|23016.3|67
1667296500000|2022-11-01 09:55:00|23041.3|23026.3|23053.8|23038.8|23053.8|23038.8|23038.8|23023.8|76
1667296800000|2022-11-01 10:00:00|23051.3|23036.3|23043.8|23028.8|23053.8|23038.8|23043.8|23028.8|88
1667297100000|2022-11-01 10:05:00|23038.8|23023.8|23058.8|23043.8|23068.8|23053.8|23038.8|23023.8|187
1667297400000|2022-11-01 10:10:00|23061.3|23046.3|23073.8|23058.8|23073.8|23058.8|23058.8|23043.8|116
1667297700000|2022-11-01 10:15:00|23078.8|23063.8|23063.8|23048.8|23078.8|23063.8|23063.8|23048.8|76
1667298000000|2022-11-01 10:20:00|23058.8|23043.8|23071.3|23056.3|23073.8|23058.8|23058.8|23043.8|102
1667298300000|2022-11-01 10:25:00|23073.8|23058.8|23061.3|23046.3|23078.8|23063.8|23053.8|23038.8|139
1667298600000|2022-11-01 10:30:00|23058.8|23043.8|23078.8|23063.8|23078.8|23063.8|23053.8|23038.8|75
1667298900000|2022-11-01 10:35:00|23073.8|23058.8|23081.3|23066.3|23088.8|23073.8|23073.8|23058.8|84
1667299200000|2022-11-01 10:40:00|23078.8|23063.8|23068.8|23053.8|23083.8|23068.8|23066.3|23051.3|106
1667299500000|2022-11-01 10:45:00|23063.8|23048.8|23063.8|23048.8|23073.8|23058.8|23063.8|23048.8|88
1667299800000|2022-11-01 10:50:00|23068.8|23053.8|23083.8|23068.8|23088.8|23073.8|23068.8|23053.8|113
1667300100000|2022-11-01 10:55:00|23088.8|23073.8|23081.3|23066.3|23088.8|23073.8|23078.8|23063.8|58
1667300400000|2022-11-01 11:00:00|23078.8|23063.8|23078.8|23063.8|23083.8|23068.8|23068.8|23053.8|163
1667300700000|2022-11-01 11:05:00|23081.3|23066.3|23083.8|23068.8|23098.8|23083.8|23078.8|23063.8|102
1667301000000|2022-11-01 11:10:00|23086.3|23071.3|23076.3|23061.3|23088.8|23073.8|23058.8|23043.8|56
1667301300000|2022-11-01 11:15:00|23078.8|23063.8|23063.8|23048.8|23078.8|23063.8|23058.8|23043.8|62
1667301600000|2022-11-01 11:20:00|23066.3|23051.3|23066.3|23051.3|23068.8|23053.8|23058.8|23043.8|40
1667301900000|2022-11-01 11:25:00|23063.8|23048.8|23066.3|23051.3|23076.3|23061.3|23063.8|23048.8|39
1667302200000|2022-11-01 11:30:00|23063.8|23048.8|23083.8|23068.8|23083.8|23068.8|23063.8|23048.8|58
1667302500000|2022-11-01 11:35:00|23078.8|23063.8|23068.8|23053.8|23088.8|23073.8|23068.8|23053.8|81
1667302800000|2022-11-01 11:40:00|23071.3|23056.3|23058.8|23043.8|23073.8|23058.8|23058.8|23043.8|44
1667303100000|2022-11-01 11:45:00|23061.3|23046.3|23048.8|23033.8|23063.8|23048.8|23043.8|23028.8|64
1667303400000|2022-11-01 11:50:00|23053.8|23038.8|23048.8|23033.8|23053.8|23038.8|23043.8|23028.8|54
1667303700000|2022-11-01 11:55:00|23046.3|23031.3|23043.8|23028.8|23053.8|23038.8|23043.8|23028.8|92
1667304000000|2022-11-01 12:00:00|23046.3|23031.3|23033.8|23018.8|23058.8|23043.8|23028.8|23013.8|98
1667304300000|2022-11-01 12:05:00|23036.3|23021.3|23043.8|23028.8|23046.3|23031.3|23026.3|23011.3|69
1667304600000|2022-11-01 12:10:00|23038.8|23023.8|23048.8|23033.8|23051.3|23036.3|23038.8|23023.8|52
1667304900000|2022-11-01 12:15:00|23051.3|23036.3|23058.8|23043.8|23068.8|23053.8|23048.8|23033.8|72
1667305200000|2022-11-01 12:20:00|23061.3|23046.3|23063.8|23048.8|23068.8|23053.8|23048.8|23033.8|104
1667305500000|2022-11-01 12:25:00|23058.8|23043.8|23053.8|23038.8|23063.8|23048.8|23043.8|23028.8|100
1667305800000|2022-11-01 12:30:00|23056.3|23041.3|23051.3|23036.3|23063.8|23048.8|23046.3|23031.3|43
1667306100000|2022-11-01 12:35:00|23053.8|23038.8|23063.8|23048.8|23063.8|23048.8|23051.3|23036.3|50
1667306400000|2022-11-01 12:40:00|23062|23047|23052|23037|23069.5|23054.5|23052|23037|87
1667306700000|2022-11-01 12:45:00|23054.5|23039.5|23062|23047|23077|23062|23052|23037|73
1667307000000|2022-11-01 12:50:00|23064.5|23049.5|23057|23042|23077|23062|23052|23037|96
1667307300000|2022-11-01 12:55:00|23062|23047|23049.5|23034.5|23067|23052|23047|23032|106
1667307600000|2022-11-01 13:00:00|23047|23032|23052|23037|23057|23042|23047|23032|98
1667307900000|2022-11-01 13:05:00|23047|23032|23067|23052|23067|23052|23047|23032|142
1667308200000|2022-11-01 13:10:00|23062|23047|23092|23077|23097|23082|23062|23047|213
1667308500000|2022-11-01 13:15:00|23097|23082|23099.5|23084.5|23107|23092|23097|23082|126
1667308800000|2022-11-01 13:20:00|23097|23082|23092|23077|23109.5|23094.5|23092|23077|75
1667309100000|2022-11-01 13:25:00|23087|23072|23092|23077|23097|23082|23079.5|23064.5|77
1667309400000|2022-11-01 13:30:00|23097|23082|23054.5|23039.5|23097|23082|23047|23032|231
1667309700000|2022-11-01 13:35:00|23052|23037|23037|23022|23062|23047|23027|23012|100
1667310000000|2022-11-01 13:40:00|23042|23027|23042|23027|23047|23032|23027|23012|80
1667310300000|2022-11-01 13:45:00|23037|23022|23022|23007|23039.5|23024.5|23007|22992|177
1667310600000|2022-11-01 13:50:00|23017|23002|23012|22997|23024.5|23009.5|23004.5|22989.5|174
1667310900000|2022-11-01 13:55:00|23014.5|22999.5|23007|22992|23017|23002|22999.5|22984.5|125
1667311200000|2022-11-01 14:00:00|23012|22997|22937|22922|23012|22997|22924.5|22909.5|574
1667311500000|2022-11-01 14:05:00|22939.5|22924.5|22917|22902|22959.5|22944.5|22912|22897|229
1667311800000|2022-11-01 14:10:00|22912|22897|22927|22912|22939.5|22924.5|22897|22882|280
1667312100000|2022-11-01 14:15:00|22932|22917|22937|22922|22952|22937|22922|22907|195
1667312400000|2022-11-01 14:20:00|22932|22917|22937|22922|22962|22947|22917|22902|212
1667312700000|2022-11-01 14:25:00|22934.5|22919.5|22947|22932|22952|22937|22922|22907|294
1667313000000|2022-11-01 14:30:00|22942|22927|22947|22932|22947|22932|22922|22907|270
1667313300000|2022-11-01 14:35:00|22944.5|22929.5|22887|22872|22947|22932|22887|22872|286
1667313600000|2022-11-01 14:40:00|22882|22867|22812|22797|22882|22867|22797|22782|476
1667313900000|2022-11-01 14:45:00|22814.5|22799.5|22787|22772|22822|22807|22767|22752|442
1667314200000|2022-11-01 14:50:00|22782|22767|22797|22782|22802|22787|22767|22752|292
1667314500000|2022-11-01 14:55:00|22799.5|22784.5|22772|22757|22802|22787|22747|22732|311
1667314800000|2022-11-01 15:00:00|22769.5|22754.5|22784.5|22769.5|22789.5|22774.5|22762|22747|368
1667315100000|2022-11-01 15:05:00|22782|22767|22782|22767|22787|22772|22752|22737|276
1667315400000|2022-11-01 15:10:00|22787.8|22772.8|22785.3|22770.3|22797.8|22782.8|22777.8|22762.8|167
1667315700000|2022-11-01 15:15:00|22782.8|22767.8|22752.8|22737.8|22805.3|22790.3|22752.8|22737.8|194
1667316000000|2022-11-01 15:20:00|22755.3|22740.3|22742.8|22727.8|22772.8|22757.8|22737.8|22722.8|251
1667316300000|2022-11-01 15:25:00|22745.3|22730.3|22787.8|22772.8|22787.8|22772.8|22737.8|22722.8|179
1667316600000|2022-11-01 15:30:00|22790.3|22775.3|22782.8|22767.8|22815.3|22800.3|22777.8|22762.8|148
1667316900000|2022-11-01 15:35:00|22787.8|22772.8|22742.8|22727.8|22797.8|22782.8|22732.8|22717.8|199
1667317200000|2022-11-01 15:40:00|22745.3|22730.3|22737.8|22722.8|22757.8|22742.8|22735.3|22720.3|122
1667317500000|2022-11-01 15:45:00|22732.8|22717.8|22767.8|22752.8|22772.8|22757.8|22732.8|22717.8|151
1667317800000|2022-11-01 15:50:00|22765.3|22750.3|22767.8|22752.8|22782.8|22767.8|22757.8|22742.8|193
1667318100000|2022-11-01 15:55:00|22762.8|22747.8|22772.8|22757.8|22785.3|22770.3|22757.8|22742.8|167
1667318400000|2022-11-01 16:00:00|22770.3|22755.3|22755.3|22740.3|22777.8|22762.8|22747.8|22732.8|164
1667318700000|2022-11-01 16:05:00|22757.8|22742.8|22777.8|22762.8|22815.3|22800.3|22757.8|22742.8|210
1667319000000|2022-11-01 16:10:00|22780.3|22765.3|22767.8|22752.8|22792.8|22777.8|22762.8|22747.8|144
1667319300000|2022-11-01 16:15:00|22772.8|22757.8|22752.8|22737.8|22772.8|22757.8|22742.8|22727.8|180
1667319600000|2022-11-01 16:20:00|22757.8|22742.8|22752.8|22737.8|22782.8|22767.8|22752.8|22737.8|247
1667319900000|2022-11-01 16:25:00|22755.3|22740.3|22780.3|22765.3|22785.3|22770.3|22755.3|22740.3|364
1667320200000|2022-11-01 16:30:00|22777.8|22762.8|22802.8|22787.8|22807.8|22792.8|22775.3|22760.3|311
1667320500000|2022-11-01 16:35:00|22805.3|22790.3|22820.3|22805.3|22820.3|22805.3|22782.8|22767.8|244
1667320800000|2022-11-01 16:40:00|22822.8|22807.8|22832.8|22817.8|22832.8|22817.8|22807.8|22792.8|86
1667321100000|2022-11-01 16:45:00|22830.3|22815.3|22832.8|22817.8|22837.8|22822.8|22822.8|22807.8|23
1667321400000|2022-11-01 16:50:00|22835.3|22815.3|22835.3|22810.3|22840.3|22820.3|22820.3|22800.3|64
1667321700000|2022-11-01 16:55:00|22830.3|22815.3|22845.3|22820.3|22845.3|22825.3|22820.3|22795.3|37
1667322000000|2022-11-01 17:00:00|22840.3|22825.3|22840.3|22815.3|22845.3|22825.3|22830.3|22810.3|11
1667322300000|2022-11-01 17:05:00|22835.3|22820.3|22835.3|22815.3|22845.3|22825.3|22835.3|22810.3|32
1667322600000|2022-11-01 17:10:00|22840.3|22820.3|22865.3|22840.3|22875.3|22855.3|22835.3|22815.3|46
1667322900000|2022-11-01 17:15:00|22860.3|22845.3|22875.3|22855.3|22880.3|22855.3|22855.3|22835.3|42
1667323200000|2022-11-01 17:20:00|22870.3|22850.3|22865.3|22845.3|22880.3|22860.3|22865.3|22845.3|24
1667323500000|2022-11-01 17:25:00|22860.3|22840.3|22860.3|22840.3|22870.3|22850.3|22855.3|22835.3|31
1667323800000|2022-11-01 17:30:00|22865.3|22835.3|22845.3|22825.3|22865.3|22845.3|22845.3|22825.3|29
1667324100000|2022-11-01 17:35:00|22850.3|22830.3|22840.3|22820.3|22850.3|22830.3|22835.3|22815.3|35
1667324400000|2022-11-01 17:40:00|22845.3|22825.3|22855.3|22835.3|22860.3|22840.3|22840.3|22825.3|22
1667324700000|2022-11-01 17:45:00|22850.3|22830.3|22860.3|22840.3|22870.3|22850.3|22850.3|22830.3|14
1667325000000|2022-11-01 17:50:00|22865.3|22845.3|22855.3|22830.3|22865.3|22845.3|22850.3|22830.3|11
1667325300000|2022-11-01 17:55:00|22850.3|22835.3|22870.3|22850.3|22870.3|22850.3|22850.3|22830.3|17
1667325600000|2022-11-01 18:00:00|22875.3|22855.3|22870.3|22845.3|22875.3|22855.3|22860.3|22840.3|12
1667325900000|2022-11-01 18:05:00|22865.3|22840.3|22875.3|22855.3|22880.3|22855.3|22860.3|22840.3|33
1667326200000|2022-11-01 18:10:00|22880.3|22850.3|22870.3|22845.3|22880.3|22855.3|22865.3|22845.3|23
1667326500000|2022-11-01 18:15:00|22865.3|22850.3|22865.3|22840.3|22870.3|22850.3|22860.3|22840.3|12
1667326800000|2022-11-01 18:20:00|22860.3|22835.3|22860.3|22840.3|22870.3|22850.3|22855.3|22835.3|11
1667327100000|2022-11-01 18:25:00|22865.3|22835.3|22870.3|22850.3|22870.3|22850.3|22855.3|22835.3|32
1667327400000|2022-11-01 18:30:00|22875.3|22855.3|22865.3|22845.3|22880.3|22855.3|22860.3|22835.3|33
1667327700000|2022-11-01 18:35:00|22870.3|22840.3|22865.3|22845.3|22875.3|22850.3|22865.3|22840.3|18
1667328000000|2022-11-01 18:40:00|22870.3|22850.3|22865.3|22845.3|22870.3|22850.3|22855.3|22835.3|28
1667328300000|2022-11-01 18:45:00|22860.3|22840.3|22855.3|22835.3|22865.3|22845.3|22850.3|22830.3|17
1667328600000|2022-11-01 18:50:00|22860.3|22830.3|22870.3|22845.3|22875.3|22850.3|22855.3|22830.3|18
1667328900000|2022-11-01 18:55:00|22865.3|22850.3|22880.3|22860.3|22890.3|22870.3|22865.3|22845.3|25
1667329200000|2022-11-01 19:00:00|22875.3|22855.3|22875.3|22855.3|22885.3|22865.3|22870.3|22850.3|18
1667329500000|2022-11-01 19:05:00|22880.3|22860.3|22880.3|22860.3|22885.3|22865.3|22875.3|22855.3|5
1667329800000|2022-11-01 19:10:00|22885.3|22855.3|22870.3|22850.3|22885.3|22860.3|22865.3|22840.3|29
1667330100000|2022-11-01 19:15:00|22865.3|22845.3|22870.3|22850.3|22870.3|22850.3|22860.3|22840.3|34
1667330400000|2022-11-01 19:20:00|22865.3|22845.3|22865.3|22840.3|22875.3|22850.3|22860.3|22840.3|8
1667330700000|2022-11-01 19:25:00|22860.3|22845.3|22855.3|22840.3|22865.3|22845.3|22855.3|22835.3|20
1667331000000|2022-11-01 19:30:00|22857.8|22842.8|22855.3|22840.3|22862.8|22847.8|22852.8|22837.8|22
1667331300000|2022-11-01 19:35:00|22852.8|22837.8|22847.8|22832.8|22857.8|22842.8|22847.8|22832.8|9
1667331600000|2022-11-01 19:40:00|22845.3|22830.3|22850.3|22835.3|22852.8|22837.8|22842.8|22827.8|13
1667331900000|2022-11-01 19:45:00|22847.8|22832.8|22857.8|22842.8|22857.8|22842.8|22842.8|22827.8|9
1667332200000|2022-11-01 19:50:00|22862.8|22847.8|22857.8|22842.8|22865.3|22850.3|22850.3|22835.3|12
1667332500000|2022-11-01 19:55:00|22860.3|22845.3|22850.3|22835.3|22867.8|22852.8|22850.3|22835.3|51
1667332800000|2022-11-01 20:00:00|22852.8|22837.8|22840.3|22825.3|22857.8|22842.8|22835.3|22820.3|11
1667333100000|2022-11-01 20:05:00|22837.8|22822.8|22835.3|22820.3|22842.8|22827.8|22835.3|22820.3|2
1667333400000|2022-11-01 20:10:00|22832.8|22817.8|22825.3|22810.3|22835.3|22820.3|22822.8|22807.8|4
1667333700000|2022-11-01 20:15:00|22822.8|22807.8|22830.3|22815.3|22835.3|22820.3|22820.3|22805.3|4
1667334000000|2022-11-01 20:20:00|22827.8|22812.8|22830.3|22815.3|22832.8|22817.8|22825.3|22810.3|2
1667334300000|2022-11-01 20:25:00|22827.8|22812.8|22830.3|22815.3|22830.3|22815.3|22820.3|22805.3|2
1667334600000|2022-11-01 20:30:00|22832.8|22817.8|22835.3|22820.3|22835.3|22820.3|22827.8|22812.8|3
1667334900000|2022-11-01 20:35:00|22837.8|22822.8|22842.8|22827.8|22842.8|22827.8|22837.8|22822.8|1
1667335200000|2022-11-01 20:40:00|22845.3|22830.3|22842.8|22827.8|22845.3|22830.3|22842.8|22827.8|1
1667335500000|2022-11-01 20:45:00|22845.3|22830.3|22845.3|22830.3|22845.3|22830.3|22842.8|22827.8|6
1667335800000|2022-11-01 20:50:00|22847.8|22832.8|22845.3|22830.3|22847.8|22832.8|22842.8|22827.8|3
1667336100000|2022-11-01 20:55:00|22842.8|22827.8|22825.3|22810.3|22845.3|22830.3|22825.3|22810.3|7
1667336400000|2022-11-01 21:00:00|22860.8|22820.8|22866.3|22826.3|22866.3|22826.3|22860.8|22820.8|0
1667336700000|2022-11-01 21:05:00|22865.7|22825.7|22863.2|22823.2|22865.7|22825.7|22861.3|22821.3|0
1667337000000|2022-11-01 21:10:00|22862.6|22822.6|22862.6|22822.6|22863.2|22823.2|22861.3|22821.3|0
1667337300000|2022-11-01 21:15:00|22863.8|22823.8|22865|22825|22866.3|22826.3|22862.6|22822.6|0
1667337600000|2022-11-01 21:20:00|22863.8|22823.8|22862.5|22822.5|22865|22825|22862.5|22822.5|0
1667337900000|2022-11-01 21:25:00|22862.6|22822.6|22866.9|22826.9|22866.9|22826.9|22862.6|22822.6|0
1667338200000|2022-11-01 21:30:00|22865.7|22825.7|22864.4|22824.4|22865.7|22825.7|22864.4|22824.4|0
1667338500000|2022-11-01 21:35:00|22865|22825|22864.4|22824.4|22865|22825|22863.2|22823.2|0
1667339100000|2022-11-01 21:45:00|22863.2|22823.2|22863.2|22823.2|22864.4|22824.4|22863.2|22823.2|0
1667339400000|2022-11-01 21:50:00|22863.8|22823.8|22863.2|22823.2|22863.8|22823.8|22863.2|22823.2|0
1667339700000|2022-11-01 21:55:00|22863.8|22823.8|22865|22825|22865|22825|22861.9|22821.9|0
1667340000000|2022-11-01 22:00:00|22865.2|22825.2|22873.1|22833.1|22880.6|22840.6|22865.2|22825.2|0
1667340300000|2022-11-01 22:05:00|22873.2|22833.2|22871.3|22831.3|22875.6|22835.6|22864.4|22824.4|0
1667340600000|2022-11-01 22:10:00|22871.9|22831.9|22878.1|22838.1|22880.6|22840.6|22871.9|22831.9|0
1667340900000|2022-11-01 22:15:00|22878.2|22838.2|22878.9|22838.9|22889.2|22849.2|22878.2|22838.2|0
1667341200000|2022-11-01 22:20:00|22879.5|22839.5|22881.4|22841.4|22883.8|22843.8|22875.1|22835.1|0
1667341500000|2022-11-01 22:25:00|22881.3|22841.3|22883.2|22843.2|22883.8|22843.8|22875.1|22835.1|0
1667341800000|2022-11-01 22:30:00|22882.6|22842.6|22882.6|22842.6|22885.7|22845.7|22876.4|22836.4|0
1667342100000|2022-11-01 22:35:00|22882|22842|22886.3|22846.3|22886.3|22846.3|22881.4|22841.4|0
1667342400000|2022-11-01 22:40:00|22887|22847|22882.6|22842.6|22887|22847|22881.4|22841.4|0
1667342700000|2022-11-01 22:45:00|22881.4|22841.4|22882.6|22842.6|22886.3|22846.3|22881.4|22841.4|0
1667343000000|2022-11-01 22:50:00|22882|22842|22887.6|22847.6|22887.6|22847.6|22881.4|22841.4|0
1667343300000|2022-11-01 22:55:00|22887.5|22847.5|22886.3|22846.3|22887.5|22847.5|22883.8|22843.8|0
1667343600000|2022-11-01 23:00:00|22887|22847|22892.5|22852.5|22895|22855|22885.1|22845.1|0
1667343900000|2022-11-01 23:05:00|22891.9|22851.9|22891.3|22851.3|22895|22855|22890.1|22850.1|0
1667344200000|2022-11-01 23:10:00|22890.1|22850.1|22890.7|22850.7|22891.3|22851.3|22883.8|22843.8|0
1667344500000|2022-11-01 23:15:00|22890.1|22850.1|22890.1|22850.1|22893.8|22853.8|22887.6|22847.6|0
1667344800000|2022-11-01 23:20:00|22890|22850|22892.6|22852.6|22893.8|22853.8|22889.4|22849.4|0
1667345100000|2022-11-01 23:25:00|22892.5|22852.5|22895|22855|22897.5|22857.5|22891.3|22851.3|0
1667345400000|2022-11-01 23:30:00|22893.8|22853.8|22898.8|22858.8|22898.8|22858.8|22893.8|22853.8|0
1667345700000|2022-11-01 23:35:00|22898.7|22858.7|22893.8|22853.8|22898.7|22858.7|22893.8|22853.8|0
1667346000000|2022-11-01 23:40:00|22895|22855|22885.1|22845.1|22895|22855|22883.8|22843.8|0
1667346300000|2022-11-01 23:45:00|22885.7|22845.7|22876.4|22836.4|22886.3|22846.3|22875.1|22835.1|0
1667346600000|2022-11-01 23:50:00|22876.3|22836.3|22876.4|22836.4|22882.6|22842.6|22871.4|22831.4|0
1667346900000|2022-11-01 23:55:00|22877.6|22837.6|22878.9|22838.9|22887.6|22847.6|22876.4|22836.4|0
1667347200000|2022-11-02 00:00:00|22880.1|22840.1|22881|22841|22893.5|22853.5|22878.5|22838.5|0
1667347500000|2022-11-02 00:05:00|22879.8|22839.8|22863.4|22823.4|22879.8|22839.8|22860.9|22820.9|0
1667347800000|2022-11-02 00:10:00|22864.6|22824.6|22868.4|22828.4|22872.1|22832.1|22863.4|22823.4|0
1667348100000|2022-11-02 00:15:00|22868.3|22828.3|22869.1|22829.1|22881.3|22841.3|22863|22823|0
1667348400000|2022-11-02 00:20:00|22869|22829|22881.4|22841.4|22881.5|22841.5|22869|22829|0
1667348700000|2022-11-02 00:25:00|22881.3|22841.3|22881.5|22841.5|22881.5|22841.5|22863.1|22823.1|0
1667349000000|2022-11-02 00:30:00|22881.6|22841.6|22887.8|22847.8|22900.1|22860.1|22881.5|22841.5|0
1667349300000|2022-11-02 00:35:00|22887.9|22847.9|22906.7|22866.7|22906.8|22866.8|22887.8|22847.8|0
1667349600000|2022-11-02 00:40:00|22906.6|22866.6|22900.6|22860.6|22906.8|22866.8|22894.4|22854.4|0
1667349900000|2022-11-02 00:45:00|22900.7|22860.7|22919.1|22879.1|22925.2|22885.2|22900.6|22860.6|0
1667350200000|2022-11-02 00:50:00|22919|22879|22909.7|22869.7|22925.2|22885.2|22906.7|22866.7|0
1667350500000|2022-11-02 00:55:00|22906.7|22866.7|22916.1|22876.1|22919.1|22879.1|22900.6|22860.6|0
1667350800000|2022-11-02 01:00:00|22919.1|22879.1|22906.7|22866.7|22919.1|22879.1|22900.7|22860.7|0
1667351100000|2022-11-02 01:05:00|22903.7|22863.7|22906.8|22866.8|22913|22873|22903.7|22863.7|0
1667351400000|2022-11-02 01:10:00|22906.9|22866.9|22913.2|22873.2|22913.2|22873.2|22900.8|22860.8|0
1667351700000|2022-11-02 01:15:00|22916.3|22876.3|22925.3|22885.3|22925.4|22885.4|22913.1|22873.1|0
1667352000000|2022-11-02 01:20:00|22922.3|22882.3|22925.6|22885.6|22931.7|22891.7|22919.5|22879.5|0
1667352300000|2022-11-02 01:25:00|22925.5|22885.5|22919.5|22879.5|22925.7|22885.7|22919.5|22879.5|0
1667352600000|2022-11-02 01:30:00|22922.5|22882.5|22919.6|22879.6|22925.6|22885.6|22913.5|22873.5|0
1667352900000|2022-11-02 01:35:00|22922.6|22882.6|22938.3|22898.3|22938.4|22898.4|22913.5|22873.5|0
1667353200000|2022-11-02 01:40:00|22938.2|22898.2|22932.1|22892.1|22938.3|22898.3|22925.9|22885.9|0
1667353500000|2022-11-02 01:45:00|22932|22892|22919.9|22879.9|22932.1|22892.1|22913.8|22873.8|0
1667353800000|2022-11-02 01:50:00|22919.8|22879.8|22919.9|22879.9|22919.9|22879.9|22913.7|22873.7|0
1667354100000|2022-11-02 01:55:00|22922.9|22882.9|22926|22886|22926|22886|22913.8|22873.8|0
1667354400000|2022-11-02 02:00:00|22932.1|22892.1|22919.8|22879.8|22932.1|22892.1|22919.7|22879.7|0
1667354700000|2022-11-02 02:05:00|22919.7|22879.7|22910.5|22870.5|22919.7|22879.7|22907.5|22867.5|0
1667355000000|2022-11-02 02:10:00|22907.5|22867.5|22916.6|22876.6|22919.7|22879.7|22907.5|22867.5|0
1667355300000|2022-11-02 02:15:00|22919.6|22879.6|22913.5|22873.5|22925.8|22885.8|22913.4|22873.4|0
1667355600000|2022-11-02 02:20:00|22913.6|22873.6|22913.4|22873.4|22919.5|22879.5|22907.2|22867.2|0
1667355900000|2022-11-02 02:25:00|22913.5|22873.5|22925.7|22885.7|22925.8|22885.8|22913.4|22873.4|0
1667356200000|2022-11-02 02:30:00|22925.6|22885.6|22928.7|22888.7|22931.8|22891.8|22925.6|22885.6|0
1667356500000|2022-11-02 02:35:00|22931.7|22891.7|22937.9|22897.9|22938|22898|22931.7|22891.7|0
1667356800000|2022-11-02 02:40:00|22938|22898|22937.9|22897.9|22944|22904|22937.8|22897.8|0
1667357100000|2022-11-02 02:45:00|22938|22898|22944.1|22904.1|22944.2|22904.2|22937.9|22897.9|0
1667357400000|2022-11-02 02:50:00|22944.2|22904.2|22938.1|22898.1|22944.2|22904.2|22938|22898|0
1667357700000|2022-11-02 02:55:00|22938.3|22898.3|22938.3|22898.3|22944.6|22904.6|22938.3|22898.3|0
1667358000000|2022-11-02 03:00:00|22938.4|22898.4|22922.9|22882.9|22938.4|22898.4|22919.9|22879.9|0
1667358300000|2022-11-02 03:05:00|22925.9|22885.9|22932.1|22892.1|22932.1|22892.1|22925.9|22885.9|0
1667358600000|2022-11-02 03:10:00|22932|22892|22932|22892|22932.1|22892.1|22925.8|22885.8|0
1667358900000|2022-11-02 03:15:00|22932.1|22892.1|22938.3|22898.3|22938.3|22898.3|22925.9|22885.9|0
1667359200000|2022-11-02 03:20:00|22938.4|22898.4|22957.4|22917.4|22963.9|22923.9|22938.3|22898.3|0
1667359500000|2022-11-02 03:25:00|22951.3|22911.3|22948.3|22908.3|22957.5|22917.5|22945.2|22905.2|0
1667359800000|2022-11-02 03:30:00|22951.3|22911.3|22939.1|22899.1|22951.4|22911.4|22939|22899|0
1667360100000|2022-11-02 03:35:00|22942.1|22902.1|22945.1|22905.1|22948.2|22908.2|22939|22899|0
1667360400000|2022-11-02 03:40:00|22942.1|22902.1|22938.8|22898.8|22945.2|22905.2|22938.8|22898.8|0
1667360700000|2022-11-02 03:45:00|22941.8|22901.8|22945|22905|22945|22905|22938.7|22898.7|0
1667361000000|2022-11-02 03:50:00|22944.9|22904.9|22948|22908|22951.2|22911.2|22944.9|22904.9|0
1667361300000|2022-11-02 03:55:00|22945|22905|22944.8|22904.8|22945|22905|22944.8|22904.8|0
1667361600000|2022-11-02 04:00:00|22944.9|22904.9|22938.7|22898.7|22944.9|22904.9|22938.6|22898.6|0
1667361900000|2022-11-02 04:05:00|22938.6|22898.6|22932.4|22892.4|22938.7|22898.7|22926.3|22886.3|0
1667362200000|2022-11-02 04:10:00|22929.3|22889.3|22932.6|22892.6|22932.6|22892.6|22926.2|22886.2|0
1667362500000|2022-11-02 04:15:00|22938.6|22898.6|22932.5|22892.5|22938.6|22898.6|22932.4|22892.4|0
1667362800000|2022-11-02 04:20:00|22935.5|22895.5|22932.4|22892.4|22938.7|22898.7|22932.4|22892.4|0
1667363100000|2022-11-02 04:25:00|22932.5|22892.5|22944.9|22904.9|22954.2|22914.2|22932.4|22892.4|0
1667363400000|2022-11-02 04:30:00|22947.9|22907.9|22941.9|22901.9|22951|22911|22938.8|22898.8|0
1667363700000|2022-11-02 04:35:00|22938.9|22898.9|22938.8|22898.8|22941.9|22901.9|22932.7|22892.7|0
1667364000000|2022-11-02 04:40:00|22938.9|22898.9|22945|22905|22945.1|22905.1|22938.8|22898.8|0
1667364300000|2022-11-02 04:45:00|22945.1|22905.1|22938.9|22898.9|22945.1|22905.1|22932.7|22892.7|0
1667364600000|2022-11-02 04:50:00|22938.8|22898.8|22945.1|22905.1|22945.1|22905.1|22938.8|22898.8|0
1667364900000|2022-11-02 04:55:00|22945|22905|22945.1|22905.1|22945.2|22905.2|22945|22905|0
1667365200000|2022-11-02 05:00:00|22945.2|22905.2|22948.3|22908.3|22957.5|22917.5|22945.1|22905.1|0
1667365500000|2022-11-02 05:05:00|22951.3|22911.3|22926.8|22886.8|22951.3|22911.3|22926.8|22886.8|0
1667365800000|2022-11-02 05:10:00|22932.9|22892.9|22945.2|22905.2|22945.2|22905.2|22932.9|22892.9|0
1667366100000|2022-11-02 05:15:00|22948.2|22908.2|22951.3|22911.3|22951.4|22911.4|22945.1|22905.1|0
1667366400000|2022-11-02 05:20:00|22951.4|22911.4|22957.3|22917.3|22960.5|22920.5|22951.2|22911.2|0
1667366700000|2022-11-02 05:25:00|22954.3|22914.3|22957.2|22917.2|22963.4|22923.4|22951.1|22911.1|0
1667367000000|2022-11-02 05:30:00|22957.3|22917.3|22951|22911|22957.3|22917.3|22951|22911|0
1667367300000|2022-11-02 05:35:00|22951.1|22911.1|22951.3|22911.3|22957.5|22917.5|22951.1|22911.1|0
1667367600000|2022-11-02 05:40:00|22951.4|22911.4|22957.4|22917.4|22957.5|22917.5|22951.3|22911.3|0
1667367900000|2022-11-02 05:45:00|22957.5|22917.5|22951.3|22911.3|22957.6|22917.6|22951.3|22911.3|0
1667368200000|2022-11-02 05:50:00|22951.4|22911.4|22945.3|22905.3|22951.5|22911.5|22939.2|22899.2|0
1667368500000|2022-11-02 05:55:00|22948.3|22908.3|22939|22899|22951.4|22911.4|22932.8|22892.8|0
1667368800000|2022-11-02 06:00:00|22933|22893|22929.6|22889.6|22939|22899|22926.5|22886.5|0
1667369100000|2022-11-02 06:05:00|22926.6|22886.6|22932.2|22892.2|22932.6|22892.6|22926.5|22886.5|0
1667369400000|2022-11-02 06:10:00|22932.3|22892.3|22919|22879|22932.3|22892.3|22907.7|22867.7|0
1667369700000|2022-11-02 06:15:00|22919.1|22879.1|22925.3|22885.3|22925.3|22885.3|22919|22879|0
1667370000000|2022-11-02 06:20:00|22925.1|22885.1|22913|22873|22925.2|22885.2|22906.7|22866.7|0
1667370300000|2022-11-02 06:25:00|22919|22879|22919.1|22879.1|22919.1|22879.1|22909.8|22869.8|0
1667370600000|2022-11-02 06:30:00|22919.2|22879.2|22918.9|22878.9|22931.3|22891.3|22918.9|22878.9|0
1667370900000|2022-11-02 06:35:00|22919|22879|22906.7|22866.7|22919|22879|22906.7|22866.7|0
1667371200000|2022-11-02 06:40:00|22906.6|22866.6|22912.6|22872.6|22912.8|22872.8|22906.5|22866.5|0
1667371500000|2022-11-02 06:45:00|22912.7|22872.7|22918.7|22878.7|22918.8|22878.8|22912.6|22872.6|0
1667371800000|2022-11-02 06:50:00|22918.8|22878.8|22906.5|22866.5|22918.8|22878.8|22906.4|22866.4|0
1667372100000|2022-11-02 06:55:00|22909.5|22869.5|22885.8|22845.8|22912.6|22872.6|22878.7|22838.7|0
1667372400000|2022-11-02 07:00:00|22882.8|22842.8|22890.3|22875.3|22897.8|22882.8|22876.7|22836.7|68
1667372700000|2022-11-02 07:05:00|22887.8|22872.8|22887.8|22872.8|22897.8|22882.8|22877.8|22862.8|31
1667373000000|2022-11-02 07:10:00|22890.3|22875.3|22875.3|22860.3|22897.8|22882.8|22875.3|22860.3|23
1667373300000|2022-11-02 07:15:00|22872.8|22857.8|22877.8|22862.8|22880.3|22865.3|22870.3|22855.3|24
1667373600000|2022-11-02 07:20:00|22880.3|22865.3|22882.8|22867.8|22885.3|22870.3|22867.8|22852.8|19
1667373900000|2022-11-02 07:25:00|22885.3|22870.3|22877.8|22862.8|22890.3|22875.3|22877.8|22862.8|24
1667374200000|2022-11-02 07:30:00|22880.3|22865.3|22897.8|22882.8|22897.8|22882.8|22877.8|22862.8|18
1667374500000|2022-11-02 07:35:00|22895.3|22880.3|22900.3|22885.3|22910.3|22895.3|22895.3|22880.3|21
1667374800000|2022-11-02 07:40:00|22902.8|22887.8|22897.8|22882.8|22905.3|22890.3|22887.8|22872.8|6
1667375100000|2022-11-02 07:45:00|22902.8|22887.8|22907.8|22892.8|22917.8|22902.8|22897.8|22882.8|30
1667375400000|2022-11-02 07:50:00|22910.3|22895.3|22902.8|22887.8|22927.8|22912.8|22902.8|22887.8|35
1667375700000|2022-11-02 07:55:00|22900.3|22885.3|22892.8|22877.8|22900.3|22885.3|22890.3|22875.3|40
1667376000000|2022-11-02 08:00:00|22897.8|22882.8|22877.8|22862.8|22897.8|22882.8|22862.8|22847.8|530
1667376300000|2022-11-02 08:05:00|22880.3|22865.3|22845.3|22830.3|22887.8|22872.8|22845.3|22830.3|283
1667376600000|2022-11-02 08:10:00|22842.8|22827.8|22877.8|22862.8|22887.8|22872.8|22835.3|22820.3|276
1667376900000|2022-11-02 08:15:00|22875.3|22860.3|22927.8|22912.8|22932.8|22917.8|22862.8|22847.8|374
1667377200000|2022-11-02 08:20:00|22930.3|22915.3|22947.8|22932.8|22957.8|22942.8|22930.3|22915.3|220
1667377500000|2022-11-02 08:25:00|22950.3|22935.3|22962.8|22947.8|22982.8|22967.8|22947.8|22932.8|220
1667377800000|2022-11-02 08:30:00|22965.3|22950.3|22962.8|22947.8|22982.8|22967.8|22962.8|22947.8|236
1667378100000|2022-11-02 08:35:00|22965.3|22950.3|22967.8|22952.8|22982.8|22967.8|22962.8|22947.8|216
1667378400000|2022-11-02 08:40:00|22963.8|22948.8|22968.8|22953.8|22978.8|22963.8|22958.8|22943.8|139
1667378700000|2022-11-02 08:45:00|22971.3|22956.3|22938.8|22923.8|22978.8|22963.8|22936.3|22921.3|172
1667379000000|2022-11-02 08:50:00|22933.8|22918.8|22918.8|22903.8|22941.3|22926.3|22918.8|22903.8|130
1667379300000|2022-11-02 08:55:00|22913.8|22898.8|22891.3|22876.3|22913.8|22898.8|22883.8|22868.8|203
1667379600000|2022-11-02 09:00:00|22888.8|22873.8|22898.8|22883.8|22918.8|22903.8|22883.8|22868.8|176
1667379900000|2022-11-02 09:05:00|22901.3|22886.3|22853.8|22838.8|22903.8|22888.8|22841.3|22826.3|184
1667380200000|2022-11-02 09:10:00|22851.3|22836.3|22823.8|22808.8|22853.8|22838.8|22823.8|22808.8|104
1667380500000|2022-11-02 09:15:00|22818.8|22803.8|22828.8|22813.8|22846.3|22831.3|22803.8|22788.8|307
1667380800000|2022-11-02 09:20:00|22831.3|22816.3|22816.3|22801.3|22833.8|22818.8|22803.8|22788.8|187
1667381100000|2022-11-02 09:25:00|22813.8|22798.8|22811.3|22796.3|22823.8|22808.8|22803.8|22788.8|128
1667381400000|2022-11-02 09:30:00|22808.8|22793.8|22828.8|22813.8|22833.8|22818.8|22803.8|22788.8|79
1667381700000|2022-11-02 09:35:00|22831.3|22816.3|22838.8|22823.8|22838.8|22823.8|22823.8|22808.8|52
1667382000000|2022-11-02 09:40:00|22836.3|22821.3|22828.8|22813.8|22838.8|22823.8|22826.3|22811.3|63
1667382300000|2022-11-02 09:45:00|22831.3|22816.3|22838.8|22823.8|22843.8|22828.8|22828.8|22813.8|48
1667382600000|2022-11-02 09:50:00|22841.3|22826.3|22833.8|22818.8|22843.8|22828.8|22823.8|22808.8|49
1667382900000|2022-11-02 09:55:00|22838.8|22823.8|22838.8|22823.8|22846.3|22831.3|22828.8|22813.8|41
1667383200000|2022-11-02 10:00:00|22833.8|22818.8|22823.8|22808.8|22838.8|22823.8|22813.8|22798.8|85
1667383500000|2022-11-02 10:05:00|22818.8|22803.8|22836.3|22821.3|22838.8|22823.8|22818.8|22803.8|42
1667383800000|2022-11-02 10:10:00|22838.8|22823.8|22858.8|22843.8|22858.8|22843.8|22836.3|22821.3|109
1667384100000|2022-11-02 10:15:00|22861.3|22846.3|22863.8|22848.8|22866.3|22851.3|22853.8|22838.8|62
1667384400000|2022-11-02 10:20:00|22868.8|22853.8|22866.3|22851.3|22868.8|22853.8|22853.8|22838.8|57
1667384700000|2022-11-02 10:25:00|22863.8|22848.8|22848.8|22833.8|22868.8|22853.8|22833.8|22818.8|93
1667385000000|2022-11-02 10:30:00|22846.3|22831.3|22838.8|22823.8|22851.3|22836.3|22813.8|22798.8|78
1667385300000|2022-11-02 10:35:00|22841.3|22826.3|22833.8|22818.8|22841.3|22826.3|22821.3|22806.3|36
1667385600000|2022-11-02 10:40:00|22831.3|22816.3|22828.8|22813.8|22843.8|22828.8|22818.8|22803.8|48
1667385900000|2022-11-02 10:45:00|22831.3|22816.3|22823.8|22808.8|22836.3|22821.3|22818.8|22803.8|38
1667386200000|2022-11-02 10:50:00|22821.3|22806.3|22813.8|22798.8|22828.8|22813.8|22813.8|22798.8|131
1667386500000|2022-11-02 10:55:00|22811.3|22796.3|22838.8|22823.8|22841.3|22826.3|22808.8|22793.8|128
1667386800000|2022-11-02 11:00:00|22836.3|22821.3|22841.3|22826.3|22843.8|22828.8|22828.8|22813.8|79
1667387100000|2022-11-02 11:05:00|22838.8|22823.8|22838.8|22823.8|22843.8|22828.8|22823.8|22808.8|49
1667387400000|2022-11-02 11:10:00|22836.3|22821.3|22848.8|22833.8|22848.8|22833.8|22833.8|22818.8|46
1667387700000|2022-11-02 11:15:00|22851.3|22836.3|22848.8|22833.8|22858.8|22843.8|22843.8|22828.8|50
1667388000000|2022-11-02 11:20:00|22846.3|22831.3|22848.8|22833.8|22858.8|22843.8|22838.8|22823.8|51
1667388300000|2022-11-02 11:25:00|22846.3|22831.3|22843.8|22828.8|22848.8|22833.8|22836.3|22821.3|34
1667388600000|2022-11-02 11:30:00|22841.3|22826.3|22848.8|22833.8|22848.8|22833.8|22833.8|22818.8|41
1667388900000|2022-11-02 11:35:00|22851.3|22836.3|22858.8|22843.8|22858.8|22843.8|22848.8|22833.8|51
1667389200000|2022-11-02 11:40:00|22856.3|22841.3|22851.3|22836.3|22863.8|22848.8|22846.3|22831.3|36
1667389500000|2022-11-02 11:45:00|22848.8|22833.8|22858.8|22843.8|22858.8|22843.8|22843.8|22828.8|61
1667389800000|2022-11-02 11:50:00|22856.3|22841.3|22838.8|22823.8|22866.3|22851.3|22833.8|22818.8|46
1667390100000|2022-11-02 11:55:00|22843.8|22828.8|22843.8|22828.8|22853.8|22838.8|22838.8|22823.8|15
1667390400000|2022-11-02 12:00:00|22846.3|22831.3|22843.8|22828.8|22853.8|22838.8|22838.8|22823.8|75
1667390700000|2022-11-02 12:05:00|22846.3|22831.3|22858.8|22843.8|22883.8|22868.8|22843.8|22828.8|178
1667391000000|2022-11-02 12:10:00|22861.3|22846.3|22858.8|22843.8|22871.3|22856.3|22853.8|22838.8|45
1667391300000|2022-11-02 12:15:00|22856.3|22841.3|22808.8|22793.8|22856.3|22841.3|22793.8|22778.8|263
1667391600000|2022-11-02 12:20:00|22806.3|22791.3|22828.8|22813.8|22843.8|22828.8|22803.8|22788.8|106
1667391900000|2022-11-02 12:25:00|22826.3|22811.3|22826.3|22811.3|22841.3|22826.3|22821.3|22806.3|94
1667392200000|2022-11-02 12:30:00|22828.8|22813.8|22866.3|22851.3|22866.3|22851.3|22828.8|22813.8|125
1667392500000|2022-11-02 12:35:00|22868.8|22853.8|22871.3|22856.3|22876.3|22861.3|22858.8|22843.8|51
1667392800000|2022-11-02 12:40:00|22870.7|22855.7|22790.7|22775.7|22875.7|22860.7|22788.2|22773.2|187
1667393100000|2022-11-02 12:45:00|22793.2|22778.2|22818.2|22803.2|22818.2|22803.2|22788.2|22773.2|49
1667393400000|2022-11-02 12:50:00|22820.7|22805.7|22838.2|22823.2|22840.7|22825.7|22810.7|22795.7|48
1667393700000|2022-11-02 12:55:00|22835.7|22820.7|22833.2|22818.2|22848.2|22833.2|22828.2|22813.2|56
1667394000000|2022-11-02 13:00:00|22835.7|22820.7|22830.7|22815.7|22838.2|22823.2|22810.7|22795.7|135
1667394300000|2022-11-02 13:05:00|22828.2|22813.2|22838.2|22823.2|22838.2|22823.2|22818.2|22803.2|44
1667394600000|2022-11-02 13:10:00|22835.7|22820.7|22813.2|22798.2|22835.7|22820.7|22808.2|22793.2|56
1667394900000|2022-11-02 13:15:00|22815.7|22800.7|22803.2|22788.2|22818.2|22803.2|22798.2|22783.2|58
1667395200000|2022-11-02 13:20:00|22805.7|22790.7|22813.2|22798.2|22818.2|22803.2|22803.2|22788.2|45
1667395500000|2022-11-02 13:25:00|22818.2|22803.2|22800.7|22785.7|22823.2|22808.2|22800.7|22785.7|90
1667395800000|2022-11-02 13:30:00|22803.2|22788.2|22798.2|22783.2|22803.2|22788.2|22788.2|22773.2|271
1667396100000|2022-11-02 13:35:00|22800.7|22785.7|22803.2|22788.2|22810.7|22795.7|22788.2|22773.2|138
1667396400000|2022-11-02 13:40:00|22800.7|22785.7|22813.2|22798.2|22828.2|22813.2|22798.2|22783.2|103
1667396700000|2022-11-02 13:45:00|22810.7|22795.7|22825.7|22810.7|22833.2|22818.2|22793.2|22778.2|49
1667397000000|2022-11-02 13:50:00|22823.2|22808.2|22828.2|22813.2|22848.2|22833.2|22823.2|22808.2|79
1667397300000|2022-11-02 13:55:00|22825.7|22810.7|22803.2|22788.2|22833.2|22818.2|22795.7|22780.7|94
1667397600000|2022-11-02 14:00:00|22808.2|22793.2|22818.2|22803.2|22823.2|22808.2|22803.2|22788.2|88
1667397900000|2022-11-02 14:05:00|22823.2|22808.2|22818.2|22803.2|22838.2|22823.2|22810.7|22795.7|101
1667398200000|2022-11-02 14:10:00|22820.7|22805.7|22833.2|22818.2|22853.2|22838.2|22818.2|22803.2|183
1667398500000|2022-11-02 14:15:00|22838.2|22823.2|22825.7|22810.7|22838.2|22823.2|22823.2|22808.2|84
1667398800000|2022-11-02 14:20:00|22828.2|22813.2|22813.2|22798.2|22828.2|22813.2|22808.2|22793.2|60
1667399100000|2022-11-02 14:25:00|22815.7|22800.7|22803.2|22788.2|22815.7|22800.7|22793.2|22778.2|62
1667399400000|2022-11-02 14:30:00|22800.7|22785.7|22810.7|22795.7|22818.2|22803.2|22798.2|22783.2|137
1667399700000|2022-11-02 14:35:00|22808.2|22793.2|22813.2|22798.2|22823.2|22808.2|22798.2|22783.2|102
1667400000000|2022-11-02 14:40:00|22810.7|22795.7|22813.2|22798.2|22818.2|22803.2|22805.7|22790.7|105
1667400300000|2022-11-02 14:45:00|22815.7|22800.7|22828.2|22813.2|22830.7|22815.7|22813.2|22798.2|85
1667400600000|2022-11-02 14:50:00|22830.7|22815.7|22838.2|22823.2|22843.2|22828.2|22818.2|22803.2|78
1667400900000|2022-11-02 14:55:00|22840.7|22825.7|22838.2|22823.2|22848.2|22833.2|22838.2|22823.2|70
1667401200000|2022-11-02 15:00:00|22840.7|22825.7|22855.7|22840.7|22873.2|22858.2|22840.7|22825.7|200
1667401500000|2022-11-02 15:05:00|22858.2|22843.2|22850.7|22835.7|22865.7|22850.7|22838.2|22823.2|80
1667401800000|2022-11-02 15:10:00|22851.3|22836.3|22828.8|22813.8|22858.8|22843.8|22828.8|22813.8|84
1667402100000|2022-11-02 15:15:00|22823.8|22808.8|22823.8|22808.8|22831.3|22816.3|22813.8|22798.8|182
1667402400000|2022-11-02 15:20:00|22826.3|22811.3|22833.8|22818.8|22833.8|22818.8|22808.8|22793.8|100
1667402700000|2022-11-02 15:25:00|22836.3|22821.3|22833.8|22818.8|22836.3|22821.3|22823.8|22808.8|55
1667403000000|2022-11-02 15:30:00|22836.3|22821.3|22843.8|22828.8|22853.8|22838.8|22823.8|22808.8|122
1667403300000|2022-11-02 15:35:00|22838.8|22823.8|22848.8|22833.8|22858.8|22843.8|22838.8|22823.8|187
1667403600000|2022-11-02 15:40:00|22846.3|22831.3|22841.3|22826.3|22848.8|22833.8|22833.8|22818.8|131
1667403900000|2022-11-02 15:45:00|22838.8|22823.8|22848.8|22833.8|22848.8|22833.8|22838.8|22823.8|70
1667404200000|2022-11-02 15:50:00|22851.3|22836.3|22858.8|22843.8|22858.8|22843.8|22843.8|22828.8|78
1667404500000|2022-11-02 15:55:00|22853.8|22838.8|22853.8|22838.8|22858.8|22843.8|22848.8|22833.8|44
1667404800000|2022-11-02 16:00:00|22856.3|22841.3|22878.8|22863.8|22878.8|22863.8|22848.8|22833.8|194
1667405100000|2022-11-02 16:05:00|22876.3|22861.3|22853.8|22838.8|22883.8|22868.8|22843.8|22828.8|137
1667405400000|2022-11-02 16:10:00|22851.3|22836.3|22843.8|22828.8|22853.8|22838.8|22843.8|22828.8|112
1667405700000|2022-11-02 16:15:00|22846.3|22831.3|22833.8|22818.8|22848.8|22833.8|22828.8|22813.8|144
1667406000000|2022-11-02 16:20:00|22831.3|22816.3|22828.8|22813.8|22838.8|22823.8|22823.8|22808.8|127
1667406300000|2022-11-02 16:25:00|22831.3|22816.3|22816.3|22801.3|22833.8|22818.8|22808.8|22793.8|186
1667406600000|2022-11-02 16:30:00|22813.8|22798.8|22808.8|22793.8|22833.8|22818.8|22806.3|22791.3|362
1667406900000|2022-11-02 16:35:00|22811.3|22796.3|22803.8|22788.8|22818.8|22803.8|22803.8|22788.8|273
1667407200000|2022-11-02 16:40:00|22806.3|22791.3|22816.3|22801.3|22818.8|22803.8|22803.8|22788.8|30
1667407500000|2022-11-02 16:45:00|22818.8|22803.8|22818.8|22803.8|22823.8|22808.8|22813.8|22798.8|20
1667407800000|2022-11-02 16:50:00|22821.3|22801.3|22821.3|22801.3|22826.3|22806.3|22816.3|22796.3|53
1667408100000|2022-11-02 16:55:00|22826.3|22806.3|22821.3|22801.3|22831.3|22811.3|22821.3|22801.3|53
1667408400000|2022-11-02 17:00:00|22826.3|22806.3|22816.3|22796.3|22831.3|22811.3|22816.3|22796.3|86
1667408700000|2022-11-02 17:05:00|22821.3|22801.3|22821.3|22801.3|22821.3|22801.3|22816.3|22796.3|26
1667409000000|2022-11-02 17:10:00|22826.3|22806.3|22821.3|22801.3|22831.3|22811.3|22816.3|22796.3|29
1667409300000|2022-11-02 17:15:00|22826.3|22806.3|22821.3|22801.3|22826.3|22806.3|22821.3|22801.3|24
1667409600000|2022-11-02 17:20:00|22816.3|22796.3|22811.3|22791.3|22821.3|22801.3|22806.3|22786.3|32
1667409900000|2022-11-02 17:25:00|22806.3|22786.3|22806.3|22786.3|22811.3|22791.3|22801.3|22781.3|22
1667410200000|2022-11-02 17:30:00|22811.3|22781.3|22806.3|22786.3|22811.3|22786.3|22801.3|22781.3|16
1667410500000|2022-11-02 17:35:00|22801.3|22781.3|22826.3|22806.3|22826.3|22806.3|22801.3|22781.3|53
1667410800000|2022-11-02 17:40:00|22831.3|22811.3|22841.3|22821.3|22851.3|22826.3|22831.3|22811.3|49
1667411100000|2022-11-02 17:45:00|22846.3|22826.3|22856.3|22836.3|22856.3|22836.3|22841.3|22821.3|36
1667411400000|2022-11-02 17:50:00|22861.3|22841.3|22846.3|22826.3|22861.3|22841.3|22841.3|22821.3|68
1667411700000|2022-11-02 17:55:00|22851.3|22831.3|22841.3|22821.3|22851.3|22831.3|22831.3|22806.3|35
1667412000000|2022-11-02 18:00:00|22846.3|22829.8|22936.3|22911.3|22966.3|22946.3|22846.3|22824.8|229
1667412300000|2022-11-02 18:05:00|22931.3|22916.3|22931.3|22911.3|22956.3|22931.3|22911.3|22891.3|73
1667412600000|2022-11-02 18:10:00|22936.3|22916.3|22936.3|22916.3|22946.3|22921.3|22901.3|22881.3|88
1667412900000|2022-11-02 18:15:00|22941.3|22921.3|22931.3|22906.3|22951.3|22931.3|22906.3|22881.3|71
1667413200000|2022-11-02 18:20:00|22926.3|22911.3|22931.3|22911.3|22941.3|22916.3|22911.3|22891.3|48
1667413500000|2022-11-02 18:25:00|22936.3|22916.3|22966.3|22941.3|22966.3|22946.3|22926.3|22901.3|66
1667413800000|2022-11-02 18:30:00|22971.3|22946.3|22936.3|22911.3|22976.3|22956.3|22911.3|22886.3|124
1667414100000|2022-11-02 18:35:00|22931.3|22906.3|22861.3|22836.3|22981.3|22961.3|22801.3|22781.3|311
1667414400000|2022-11-02 18:40:00|22856.3|22831.3|22896.3|22871.3|22941.3|22921.3|22841.3|22816.3|287
1667414700000|2022-11-02 18:45:00|22886.3|22866.3|22856.3|22836.3|22911.3|22891.3|22851.3|22826.3|144
1667415000000|2022-11-02 18:50:00|22861.3|22831.3|22771.3|22746.3|22866.3|22846.3|22736.3|22711.3|248
1667415300000|2022-11-02 18:55:00|22766.3|22741.3|22776.3|22756.3|22801.3|22776.3|22756.3|22736.3|82
1667415600000|2022-11-02 19:00:00|22771.3|22751.3|22781.3|22761.3|22801.3|22781.3|22766.3|22741.3|64
1667415900000|2022-11-02 19:05:00|22786.3|22756.3|22856.3|22831.3|22861.3|22841.3|22776.3|22756.3|72
1667416200000|2022-11-02 19:10:00|22851.3|22821.3|22806.3|22781.3|22856.3|22826.3|22801.3|22776.3|52
1667416500000|2022-11-02 19:15:00|22801.3|22776.3|22756.3|22731.3|22801.3|22781.3|22756.3|22731.3|49
1667416800000|2022-11-02 19:20:00|22751.3|22736.3|22716.3|22696.3|22756.3|22736.3|22716.3|22691.3|129
1667417100000|2022-11-02 19:25:00|22721.3|22701.3|22676.3|22661.3|22721.3|22701.3|22656.3|22631.3|109
1667417400000|2022-11-02 19:30:00|22673.8|22658.8|22661.3|22646.3|22673.8|22658.8|22643.8|22628.8|31
1667417700000|2022-11-02 19:35:00|22658.8|22643.8|22693.8|22678.8|22698.8|22683.8|22651.3|22636.3|51
1667418000000|2022-11-02 19:40:00|22691.3|22676.3|22681.3|22666.3|22691.3|22676.3|22671.3|22656.3|33
1667418300000|2022-11-02 19:45:00|22678.8|22663.8|22661.3|22646.3|22681.3|22666.3|22648.8|22633.8|29
1667418600000|2022-11-02 19:50:00|22658.8|22643.8|22636.3|22621.3|22658.8|22643.8|22628.8|22613.8|39
1667418900000|2022-11-02 19:55:00|22633.8|22618.8|22633.8|22618.8|22651.3|22636.3|22628.8|22613.8|58
1667419200000|2022-11-02 20:00:00|22631.3|22616.3|22621.3|22606.3|22633.8|22618.8|22621.3|22606.3|19
1667419500000|2022-11-02 20:05:00|22623.8|22608.8|22616.3|22601.3|22626.3|22611.3|22616.3|22601.3|17
1667419800000|2022-11-02 20:10:00|22618.8|22603.8|22621.3|22606.3|22623.8|22608.8|22616.3|22601.3|13
1667420100000|2022-11-02 20:15:00|22618.8|22603.8|22593.8|22578.8|22618.8|22603.8|22591.3|22576.3|32
1667420400000|2022-11-02 20:20:00|22596.3|22581.3|22603.8|22588.8|22603.8|22588.8|22596.3|22581.3|19
1667420700000|2022-11-02 20:25:00|22596.3|22581.3|22601.3|22586.3|22601.3|22586.3|22593.8|22578.8|15
1667421000000|2022-11-02 20:30:00|22603.8|22588.8|22608.8|22593.8|22611.3|22596.3|22601.3|22586.3|12
1667421300000|2022-11-02 20:35:00|22613.8|22598.8|22613.8|22598.8|22613.8|22598.8|22603.8|22588.8|8
1667421600000|2022-11-02 20:40:00|22611.3|22596.3|22611.3|22596.3|22613.8|22598.8|22611.3|22596.3|12
1667421900000|2022-11-02 20:45:00|22613.8|22598.8|22613.8|22598.8|22613.8|22598.8|22608.8|22593.8|6
1667422200000|2022-11-02 20:50:00|22611.3|22596.3|22608.8|22593.8|22613.8|22598.8|22608.8|22593.8|8
1667422500000|2022-11-02 20:55:00|22606.3|22591.3|22593.8|22578.8|22608.8|22593.8|22593.8|22578.8|12
1667422800000|2022-11-02 21:00:00|22619.9|22579.9|22621.3|22581.3|22622.5|22582.5|22619.9|22579.9|0
1667423100000|2022-11-02 21:05:00|22621.9|22581.9|22618.7|22578.7|22621.9|22581.9|22616.2|22576.2|0
1667423400000|2022-11-02 21:10:00|22618.1|22578.1|22616.8|22576.8|22619.4|22579.4|22615.6|22575.6|0
1667423700000|2022-11-02 21:15:00|22616.2|22576.2|22619|22579|22619.6|22579.6|22616.2|22576.2|0
1667424000000|2022-11-02 21:20:00|22619.6|22579.6|22618.9|22578.9|22620.2|22580.2|22618.3|22578.3|0
1667424300000|2022-11-02 21:25:00|22619|22579|22619|22579|22620.2|22580.2|22618.3|22578.3|0
1667424600000|2022-11-02 21:30:00|22619.6|22579.6|22617.7|22577.7|22621.5|22581.5|22616.4|22576.4|0
1667424900000|2022-11-02 21:35:00|22617.1|22577.1|22625.9|22585.9|22625.9|22585.9|22617.1|22577.1|0
1667425200000|2022-11-02 21:40:00|22626.5|22586.5|22628.4|22588.4|22631.5|22591.5|22626.5|22586.5|0
1667425500000|2022-11-02 21:45:00|22627.7|22587.7|22630.2|22590.2|22631.5|22591.5|22627.1|22587.1|0
1667425800000|2022-11-02 21:50:00|22630.3|22590.3|22631.5|22591.5|22632.1|22592.1|22630.2|22590.2|0
1667426100000|2022-11-02 21:55:00|22630.9|22590.9|22623.3|22583.3|22630.9|22590.9|22623.3|22583.3|0
1667426400000|2022-11-02 22:00:00|22623.2|22583.2|22591.9|22551.9|22630.9|22590.9|22591.9|22551.9|0
1667426700000|2022-11-02 22:05:00|22592|22552|22568.6|22528.6|22595.7|22555.7|22562.3|22522.3|0
1667427000000|2022-11-02 22:10:00|22569.2|22529.2|22590.6|22550.6|22591.8|22551.8|22569.2|22529.2|0
1667427300000|2022-11-02 22:15:00|22591.2|22551.2|22599.4|22559.4|22601.9|22561.9|22586.8|22546.8|0
1667427600000|2022-11-02 22:20:00|22600.6|22560.6|22600.7|22560.7|22604.4|22564.4|22595.6|22555.6|0
1667427900000|2022-11-02 22:25:00|22600.1|22560.1|22595.8|22555.8|22602.1|22562.1|22595.8|22555.8|0
1667428200000|2022-11-02 22:30:00|22595.2|22555.2|22601.4|22561.4|22603.3|22563.3|22594.5|22554.5|0
1667428500000|2022-11-02 22:35:00|22600.8|22560.8|22600.8|22560.8|22607.1|22567.1|22600.2|22560.2|0
1667428800000|2022-11-02 22:40:00|22599.6|22559.6|22600.8|22560.8|22607.1|22567.1|22598.3|22558.3|0
1667429100000|2022-11-02 22:45:00|22600.7|22560.7|22589.5|22549.5|22604|22564|22583.9|22543.9|0
1667429400000|2022-11-02 22:50:00|22590.8|22550.8|22587|22547|22599.6|22559.6|22581.4|22541.4|0
1667429700000|2022-11-02 22:55:00|22588.2|22548.2|22585.8|22545.8|22592|22552|22578.8|22538.8|0
1667430000000|2022-11-02 23:00:00|22585.7|22545.7|22568.8|22528.8|22589.5|22549.5|22565|22525|0
1667430300000|2022-11-02 23:05:00|22568.2|22528.2|22578.8|22538.8|22582.6|22542.6|22566.3|22526.3|0
1667430600000|2022-11-02 23:10:00|22577.6|22537.6|22581.4|22541.4|22588.2|22548.2|22576.3|22536.3|0
1667430900000|2022-11-02 23:15:00|22581.3|22541.3|22568.8|22528.8|22581.4|22541.4|22567.5|22527.5|0
1667431200000|2022-11-02 23:20:00|22568.2|22528.2|22561.9|22521.9|22571.3|22531.3|22560|22520|0
1667431500000|2022-11-02 23:25:00|22561.2|22521.2|22567.5|22527.5|22573.8|22533.8|22560|22520|0
1667431800000|2022-11-02 23:30:00|22567.6|22527.6|22575.1|22535.1|22581.4|22541.4|22563.8|22523.8|0
1667432100000|2022-11-02 23:35:00|22574.4|22534.4|22572.6|22532.6|22575.1|22535.1|22570|22530|0
1667432400000|2022-11-02 23:40:00|22573.2|22533.2|22580.1|22540.1|22582.6|22542.6|22568.2|22528.2|0
1667432700000|2022-11-02 23:45:00|22581.4|22541.4|22587|22547|22588.2|22548.2|22580.1|22540.1|0
1667433000000|2022-11-02 23:50:00|22585.1|22545.1|22581.4|22541.4|22587|22547|22578.8|22538.8|0
1667433300000|2022-11-02 23:55:00|22582.6|22542.6|22576.3|22536.3|22582.6|22542.6|22576.3|22536.3|0
1667433600000|2022-11-03 00:00:00|22576.4|22536.4|22567.6|22527.6|22581.4|22541.4|22566.4|22526.4|0
1667433900000|2022-11-03 00:05:00|22566.4|22526.4|22568.9|22528.9|22573.9|22533.9|22563.8|22523.8|0
1667434200000|2022-11-03 00:10:00|22568.8|22528.8|22583.7|22543.7|22585|22545|22566.4|22526.4|0
1667434500000|2022-11-03 00:15:00|22583.1|22543.1|22570.5|22530.5|22586.3|22546.3|22564.3|22524.3|0
1667434800000|2022-11-03 00:20:00|22570.4|22530.4|22576.8|22536.8|22582.9|22542.9|22564.3|22524.3|0
1667435100000|2022-11-03 00:25:00|22576.7|22536.7|22588.2|22548.2|22588.4|22548.4|22569.7|22529.7|0
1667435400000|2022-11-03 00:30:00|22588.3|22548.3|22600.6|22560.6|22600.7|22560.7|22588.2|22548.2|0
1667435700000|2022-11-03 00:35:00|22600.5|22560.5|22588.3|22548.3|22600.5|22560.5|22588.2|22548.2|0
1667436000000|2022-11-03 00:40:00|22588.2|22548.2|22588.4|22548.4|22594.4|22554.4|22582.1|22542.1|0
1667436300000|2022-11-03 00:45:00|22588.3|22548.3|22606.9|22566.9|22606.9|22566.9|22582.2|22542.2|0
1667436600000|2022-11-03 00:50:00|22613|22573|22613|22573|22613.1|22573.1|22606.8|22566.8|0
1667436900000|2022-11-03 00:55:00|22613.1|22573.1|22625.5|22585.5|22625.5|22585.5|22613|22573|0
1667437200000|2022-11-03 01:00:00|22625.6|22585.6|22631.9|22591.9|22631.9|22591.9|22619.2|22579.2|0
1667437500000|2022-11-03 01:05:00|22631.8|22591.8|22632|22592|22632|22592|22619.5|22579.5|0
1667437800000|2022-11-03 01:10:00|22631.9|22591.9|22638.3|22598.3|22638.3|22598.3|22631.9|22591.9|0
1667438100000|2022-11-03 01:15:00|22632.2|22592.2|22632.1|22592.1|22638.4|22598.4|22625.9|22585.9|0
1667438400000|2022-11-03 01:20:00|22632|22592|22657.3|22617.3|22663.5|22623.5|22625.9|22585.9|0
1667438700000|2022-11-03 01:25:00|22657.2|22617.2|22657.3|22617.3|22663.5|22623.5|22650.9|22610.9|0
1667439000000|2022-11-03 01:30:00|22657.2|22617.2|22663.4|22623.4|22675.9|22635.9|22657.2|22617.2|0
1667439300000|2022-11-03 01:35:00|22660.4|22620.4|22678.9|22638.9|22682|22642|22660.3|22620.3|0
1667439600000|2022-11-03 01:40:00|22681.9|22641.9|22682.8|22642.8|22689.1|22649.1|22675.9|22635.9|0
1667439900000|2022-11-03 01:45:00|22676.7|22636.7|22670.3|22630.3|22682.9|22642.9|22670.3|22630.3|0
1667440200000|2022-11-03 01:50:00|22670.4|22630.4|22664.3|22624.3|22670.5|22630.5|22664.1|22624.1|0
1667440500000|2022-11-03 01:55:00|22670.4|22630.4|22657.9|22617.9|22670.6|22630.6|22657.9|22617.9|0
1667440800000|2022-11-03 02:00:00|22658|22618|22671|22631|22671|22631|22658|22618|0
1667441100000|2022-11-03 02:05:00|22670.9|22630.9|22658.6|22618.6|22671|22631|22652.4|22612.4|0
1667441400000|2022-11-03 02:10:00|22661.6|22621.6|22670.9|22630.9|22670.9|22630.9|22658.4|22618.4|0
1667441700000|2022-11-03 02:15:00|22671|22631|22677.4|22637.4|22683.4|22643.4|22671|22631|0
1667442000000|2022-11-03 02:20:00|22677.3|22637.3|22689.7|22649.7|22689.8|22649.8|22677.3|22637.3|0
1667442300000|2022-11-03 02:25:00|22683.6|22643.6|22683.5|22643.5|22686.7|22646.7|22683.5|22643.5|0
1667442600000|2022-11-03 02:30:00|22683.6|22643.6|22683.3|22643.3|22689.6|22649.6|22677.3|22637.3|0
1667442900000|2022-11-03 02:35:00|22683.4|22643.4|22689.5|22649.5|22689.6|22649.6|22683.2|22643.2|0
1667443200000|2022-11-03 02:40:00|22689.6|22649.6|22677|22637|22689.6|22649.6|22677|22637|0
1667443500000|2022-11-03 02:45:00|22677.1|22637.1|22680|22640|22683.2|22643.2|22676.9|22636.9|0
1667443800000|2022-11-03 02:50:00|22679.9|22639.9|22676.8|22636.8|22686.3|22646.3|22670.7|22630.7|0
1667444100000|2022-11-03 02:55:00|22676.9|22636.9|22670.8|22630.8|22683.1|22643.1|22670.8|22630.8|0
1667444400000|2022-11-03 03:00:00|22673.9|22633.9|22677.4|22637.4|22683.4|22643.4|22673.9|22633.9|0
1667444700000|2022-11-03 03:05:00|22683.5|22643.5|22689.9|22649.9|22702.3|22662.3|22683.5|22643.5|0
1667445000000|2022-11-03 03:10:00|22690|22650|22689.8|22649.8|22690|22650|22683.6|22643.6|0
1667445300000|2022-11-03 03:15:00|22683.7|22643.7|22683.4|22643.4|22689.9|22649.9|22677.4|22637.4|0
1667445600000|2022-11-03 03:20:00|22683.5|22643.5|22677.3|22637.3|22683.5|22643.5|22677.2|22637.2|0
1667445900000|2022-11-03 03:25:00|22677.4|22637.4|22677.2|22637.2|22683.5|22643.5|22671.1|22631.1|0
1667446200000|2022-11-03 03:30:00|22674.2|22634.2|22671.2|22631.2|22677.2|22637.2|22671|22631|0
1667446500000|2022-11-03 03:35:00|22671.3|22631.3|22665|22625|22677.4|22637.4|22665|22625|0
1667446800000|2022-11-03 03:40:00|22671.1|22631.1|22683.7|22643.7|22683.7|22643.7|22671.1|22631.1|0
1667447100000|2022-11-03 03:45:00|22683.6|22643.6|22683.6|22643.6|22683.7|22643.7|22677.5|22637.5|0
1667447400000|2022-11-03 03:50:00|22683.5|22643.5|22683.5|22643.5|22686.6|22646.6|22677.3|22637.3|0
1667447700000|2022-11-03 03:55:00|22683.6|22643.6|22695.8|22655.8|22695.9|22655.9|22683.5|22643.5|0
1667448000000|2022-11-03 04:00:00|22695.9|22655.9|22695.9|22655.9|22702.1|22662.1|22695.8|22655.8|0
1667448300000|2022-11-03 04:05:00|22696|22656|22695.9|22655.9|22702.1|22662.1|22695.8|22655.8|0
1667448600000|2022-11-03 04:10:00|22696|22656|22702.2|22662.2|22702.2|22662.2|22695.9|22655.9|0
1667448900000|2022-11-03 04:15:00|22702.3|22662.3|22695.9|22655.9|22702.3|22662.3|22695.9|22655.9|0
1667449200000|2022-11-03 04:20:00|22696|22656|22695.9|22655.9|22702.1|22662.1|22695.9|22655.9|0
1667449500000|2022-11-03 04:25:00|22696|22656|22695.9|22655.9|22696|22656|22689.7|22649.7|0
1667449800000|2022-11-03 04:30:00|22696|22656|22702.4|22662.4|22702.4|22662.4|22695.8|22655.8|0
1667450100000|2022-11-03 04:35:00|22702.5|22662.5|22696.2|22656.2|22702.5|22662.5|22696.1|22656.1|0
1667450400000|2022-11-03 04:40:00|22696.1|22656.1|22696.2|22656.2|22696.2|22656.2|22689.9|22649.9|0
1667450700000|2022-11-03 04:45:00|22696.1|22656.1|22696.2|22656.2|22696.2|22656.2|22696.1|22656.1|0
1667451000000|2022-11-03 04:50:00|22696.1|22656.1|22689.8|22649.8|22696.2|22656.2|22689.7|22649.7|0
1667451300000|2022-11-03 04:55:00|22689.9|22649.9|22696|22656|22696.1|22656.1|22689.8|22649.8|0
1667451600000|2022-11-03 05:00:00|22696.1|22656.1|22696.2|22656.2|22702.4|22662.4|22689.8|22649.8|0
1667451900000|2022-11-03 05:05:00|22696.3|22656.3|22708.6|22668.6|22714.9|22674.9|22696.2|22656.2|0
1667452200000|2022-11-03 05:10:00|22708.7|22668.7|22714.7|22674.7|22714.9|22674.9|22708.6|22668.6|0
1667452500000|2022-11-03 05:15:00|22714.8|22674.8|22727.3|22687.3|22727.3|22687.3|22708.5|22668.5|0
1667452800000|2022-11-03 05:20:00|22727.2|22687.2|22720.9|22680.9|22727.3|22687.3|22720.9|22680.9|0
1667453100000|2022-11-03 05:25:00|22721|22681|22715|22675|22721.2|22681.2|22714.9|22674.9|0
1667453400000|2022-11-03 05:30:00|22714.9|22674.9|22715|22675|22721.4|22681.4|22714.9|22674.9|0
1667453700000|2022-11-03 05:35:00|22714.9|22674.9|22696.4|22656.4|22715|22675|22696.4|22656.4|0
1667454000000|2022-11-03 05:40:00|22696.5|22656.5|22696.2|22656.2|22702.7|22662.7|22690.2|22650.2|0
1667454300000|2022-11-03 05:45:00|22696.1|22656.1|22696.2|22656.2|22696.4|22656.4|22689.9|22649.9|0
1667454600000|2022-11-03 05:50:00|22696.1|22656.1|22690.1|22650.1|22696.2|22656.2|22690|22650|0
1667454900000|2022-11-03 05:55:00|22690|22650|22683.7|22643.7|22690.1|22650.1|22683.7|22643.7|0
1667455200000|2022-11-03 06:00:00|22677.6|22637.6|22683.6|22643.6|22683.8|22643.8|22677.5|22637.5|0
1667455500000|2022-11-03 06:05:00|22683.7|22643.7|22671|22631|22689.7|22649.7|22671|22631|0
1667455800000|2022-11-03 06:10:00|22670.9|22630.9|22652.4|22612.4|22670.9|22630.9|22645.9|22605.9|0
1667456100000|2022-11-03 06:15:00|22658.5|22618.5|22655.4|22615.4|22664.7|22624.7|22652.2|22612.2|0
1667456400000|2022-11-03 06:20:00|22658.4|22618.4|22651.9|22611.9|22658.5|22618.5|22646|22606|0
1667456700000|2022-11-03 06:25:00|22652|22612|22652.1|22612.1|22658.1|22618.1|22645.6|22605.6|0
1667457000000|2022-11-03 06:30:00|22652|22612|22658.4|22618.4|22664.5|22624.5|22652|22612|0
1667457300000|2022-11-03 06:35:00|22658.3|22618.3|22659|22619|22665.3|22625.3|22655.3|22615.3|0
1667457600000|2022-11-03 06:40:00|22659.1|22619.1|22665.5|22625.5|22665.5|22625.5|22656|22616|0
1667457900000|2022-11-03 06:45:00|22665.6|22625.6|22665.4|22625.4|22665.6|22625.6|22659.4|22619.4|0
1667458200000|2022-11-03 06:50:00|22665.3|22625.3|22668.3|22628.3|22671.4|22631.4|22659.1|22619.1|0
1667458500000|2022-11-03 06:55:00|22668.2|22628.2|22646.7|22606.7|22668.2|22628.2|22646.7|22606.7|0
1667458800000|2022-11-03 07:00:00|22646.8|22606.8|22606.3|22591.3|22677.9|22638.8|22606.3|22591.3|85
1667459100000|2022-11-03 07:05:00|22603.8|22588.8|22616.3|22601.3|22626.3|22611.3|22601.3|22586.3|57
1667459400000|2022-11-03 07:10:00|22613.8|22598.8|22608.8|22593.8|22633.8|22618.8|22608.8|22593.8|43
1667459700000|2022-11-03 07:15:00|22611.3|22596.3|22626.3|22611.3|22628.8|22613.8|22588.8|22573.8|82
1667460000000|2022-11-03 07:20:00|22628.8|22613.8|22591.3|22576.3|22628.8|22613.8|22581.3|22566.3|71
1667460300000|2022-11-03 07:25:00|22588.8|22573.8|22578.8|22563.8|22591.3|22576.3|22566.3|22551.3|27
1667460600000|2022-11-03 07:30:00|22581.3|22566.3|22586.3|22571.3|22601.3|22586.3|22576.3|22561.3|13
1667460900000|2022-11-03 07:35:00|22583.8|22568.8|22608.8|22593.8|22616.3|22601.3|22581.3|22566.3|23
1667461200000|2022-11-03 07:40:00|22611.3|22596.3|22586.3|22571.3|22621.3|22606.3|22578.8|22563.8|37
1667461500000|2022-11-03 07:45:00|22588.8|22573.8|22593.8|22578.8|22593.8|22578.8|22576.3|22561.3|34
1667461800000|2022-11-03 07:50:00|22596.3|22581.3|22571.3|22556.3|22596.3|22581.3|22561.3|22546.3|40
1667462100000|2022-11-03 07:55:00|22573.8|22558.8|22633.8|22618.8|22651.3|22636.3|22573.8|22558.8|245
1667462400000|2022-11-03 08:00:00|22636.3|22621.3|22621.3|22606.3|22636.3|22621.3|22543.8|22528.8|881
1667462700000|2022-11-03 08:05:00|22623.8|22608.8|22686.3|22671.3|22686.3|22671.3|22613.8|22598.8|551
1667463000000|2022-11-03 08:10:00|22683.8|22668.8|22673.8|22658.8|22693.8|22678.8|22638.8|22623.8|285
1667463300000|2022-11-03 08:15:00|22676.3|22661.3|22668.8|22653.8|22688.8|22673.8|22648.8|22633.8|207
1667463600000|2022-11-03 08:20:00|22666.3|22651.3|22628.8|22613.8|22691.3|22676.3|22628.8|22613.8|314
1667463900000|2022-11-03 08:25:00|22623.8|22608.8|22593.8|22578.8|22636.3|22621.3|22578.8|22563.8|351
1667464200000|2022-11-03 08:30:00|22591.3|22576.3|22598.8|22583.8|22613.8|22598.8|22568.8|22553.8|314
1667464500000|2022-11-03 08:35:00|22601.3|22586.3|22573.8|22558.8|22611.3|22596.3|22568.8|22553.8|189
1667464800000|2022-11-03 08:40:00|22578.2|22563.2|22628.2|22613.2|22648.2|22633.2|22578.2|22563.2|223
1667465100000|2022-11-03 08:45:00|22633.2|22618.2|22638.2|22623.2|22653.2|22638.2|22628.2|22613.2|137
1667465400000|2022-11-03 08:50:00|22643.2|22628.2|22630.7|22615.7|22653.2|22638.2|22628.2|22613.2|105
1667465700000|2022-11-03 08:55:00|22633.2|22618.2|22673.2|22658.2|22678.2|22663.2|22628.2|22613.2|124
1667466000000|2022-11-03 09:00:00|22668.2|22653.2|22698.2|22683.2|22713.2|22698.2|22668.2|22653.2|269
1667466300000|2022-11-03 09:05:00|22700.7|22685.7|22703.2|22688.2|22713.2|22698.2|22688.2|22673.2|180
1667466600000|2022-11-03 09:10:00|22705.7|22690.7|22698.2|22683.2|22708.2|22693.2|22673.2|22658.2|140
1667466900000|2022-11-03 09:15:00|22700.7|22685.7|22670.7|22655.7|22700.7|22685.7|22663.2|22648.2|153
1667467200000|2022-11-03 09:20:00|22673.2|22658.2|22698.2|22683.2|22703.2|22688.2|22648.2|22633.2|119
1667467500000|2022-11-03 09:25:00|22700.7|22685.7|22703.2|22688.2|22718.2|22703.2|22693.2|22678.2|123
1667467800000|2022-11-03 09:30:00|22708.2|22693.2|22685.7|22670.7|22708.2|22693.2|22673.2|22658.2|197
1667468100000|2022-11-03 09:35:00|22688.2|22673.2|22690.7|22675.7|22695.7|22680.7|22663.2|22648.2|95
1667468400000|2022-11-03 09:40:00|22688.2|22673.2|22685.7|22670.7|22703.2|22688.2|22683.2|22668.2|97
1667468700000|2022-11-03 09:45:00|22683.2|22668.2|22680.7|22665.7|22693.2|22678.2|22678.2|22663.2|65
1667469000000|2022-11-03 09:50:00|22678.2|22663.2|22678.2|22663.2|22693.2|22678.2|22673.2|22658.2|75
1667469300000|2022-11-03 09:55:00|22680.7|22665.7|22703.2|22688.2|22708.2|22693.2|22673.2|22658.2|80
1667469600000|2022-11-03 10:00:00|22700.7|22685.7|22693.2|22678.2|22703.2|22688.2|22683.2|22668.2|99
1667469900000|2022-11-03 10:05:00|22688.2|22673.2|22668.2|22653.2|22688.2|22673.2|22658.2|22643.2|88
1667470200000|2022-11-03 10:10:00|22670.7|22655.7|22673.2|22658.2|22698.2|22683.2|22668.2|22653.2|125
1667470500000|2022-11-03 10:15:00|22670.7|22655.7|22668.2|22653.2|22683.2|22668.2|22648.2|22633.2|65
1667470800000|2022-11-03 10:20:00|22665.7|22650.7|22678.2|22663.2|22683.2|22668.2|22665.7|22650.7|68
1667471100000|2022-11-03 10:25:00|22673.2|22658.2|22663.2|22648.2|22693.2|22678.2|22663.2|22648.2|97
1667471400000|2022-11-03 10:30:00|22665.7|22650.7|22648.2|22633.2|22668.2|22653.2|22640.7|22625.7|126
1667471700000|2022-11-03 10:35:00|22645.7|22630.7|22633.2|22618.2|22658.2|22643.2|22628.2|22613.2|114
1667472000000|2022-11-03 10:40:00|22628.2|22613.2|22613.2|22598.2|22633.2|22618.2|22605.7|22590.7|134
1667472300000|2022-11-03 10:45:00|22615.7|22600.7|22625.7|22610.7|22628.2|22613.2|22605.7|22590.7|81
1667472600000|2022-11-03 10:50:00|22628.2|22613.2|22628.2|22613.2|22645.7|22630.7|22623.2|22608.2|76
1667472900000|2022-11-03 10:55:00|22623.2|22608.2|22648.2|22633.2|22653.2|22638.2|22623.2|22608.2|89
1667473200000|2022-11-03 11:00:00|22645.7|22630.7|22638.2|22623.2|22648.2|22633.2|22628.2|22613.2|65
1667473500000|2022-11-03 11:05:00|22635.7|22620.7|22648.2|22633.2|22653.2|22638.2|22633.2|22618.2|45
1667473800000|2022-11-03 11:10:00|22643.2|22628.2|22638.2|22623.2|22653.2|22638.2|22628.2|22613.2|52
1667474100000|2022-11-03 11:15:00|22643.2|22628.2|22643.2|22628.2|22648.2|22633.2|22638.2|22623.2|50
1667474400000|2022-11-03 11:20:00|22640.7|22625.7|22638.2|22623.2|22648.2|22633.2|22638.2|22623.2|34
1667474700000|2022-11-03 11:25:00|22640.7|22625.7|22638.2|22623.2|22648.2|22633.2|22633.2|22618.2|75
1667475000000|2022-11-03 11:30:00|22640.7|22625.7|22638.2|22623.2|22653.2|22638.2|22633.2|22618.2|56
1667475300000|2022-11-03 11:35:00|22635.7|22620.7|22618.2|22603.2|22635.7|22620.7|22613.2|22598.2|54
1667475600000|2022-11-03 11:40:00|22615.7|22600.7|22595.7|22580.7|22620.7|22605.7|22590.7|22575.7|103
1667475900000|2022-11-03 11:45:00|22593.2|22578.2|22598.2|22583.2|22605.7|22590.7|22590.7|22575.7|105
1667476200000|2022-11-03 11:50:00|22600.7|22585.7|22600.7|22585.7|22613.2|22598.2|22598.2|22583.2|55
1667476500000|2022-11-03 11:55:00|22598.2|22583.2|22578.2|22563.2|22600.7|22585.7|22578.2|22563.2|66
1667476800000|2022-11-03 12:00:00|22573.2|22558.2|22618.2|22603.2|22623.2|22608.2|22568.2|22553.2|234
1667477100000|2022-11-03 12:05:00|22615.7|22600.7|22615.7|22600.7|22648.2|22633.2|22613.2|22598.2|114
1667477400000|2022-11-03 12:10:00|22613.2|22598.2|22595.7|22580.7|22620.7|22605.7|22575.7|22560.7|99
1667477700000|2022-11-03 12:15:00|22598.2|22583.2|22583.2|22568.2|22603.2|22588.2|22578.2|22563.2|73
1667478000000|2022-11-03 12:20:00|22580.7|22565.7|22573.2|22558.2|22583.2|22568.2|22563.2|22548.2|61
1667478300000|2022-11-03 12:25:00|22575.7|22560.7|22565.7|22550.7|22578.2|22563.2|22560.7|22545.7|59
1667478600000|2022-11-03 12:30:00|22563.2|22548.2|22560.7|22545.7|22575.7|22560.7|22540.7|22525.7|258
1667478900000|2022-11-03 12:35:00|22563.2|22548.2|22518.2|22503.2|22563.2|22548.2|22513.2|22498.2|118
1667479200000|2022-11-03 12:40:00|22517.8|22502.8|22540.3|22525.3|22547.8|22532.8|22512.8|22497.8|72
1667479500000|2022-11-03 12:45:00|22537.8|22522.8|22527.8|22512.8|22537.8|22522.8|22517.8|22502.8|54
1667479800000|2022-11-03 12:50:00|22530.3|22515.3|22542.8|22527.8|22552.8|22537.8|22527.8|22512.8|157
1667480100000|2022-11-03 12:55:00|22545.3|22530.3|22532.8|22517.8|22552.8|22537.8|22527.8|22512.8|82
1667480400000|2022-11-03 13:00:00|22535.3|22520.3|22540.3|22525.3|22555.3|22540.3|22527.8|22512.8|91
1667480700000|2022-11-03 13:05:00|22537.8|22522.8|22547.8|22532.8|22562.8|22547.8|22532.8|22517.8|63
1667481000000|2022-11-03 13:10:00|22550.3|22535.3|22550.3|22535.3|22557.8|22542.8|22542.8|22527.8|55
1667481300000|2022-11-03 13:15:00|22552.8|22537.8|22525.3|22510.3|22555.3|22540.3|22522.8|22507.8|60
1667481600000|2022-11-03 13:20:00|22522.8|22507.8|22537.8|22522.8|22537.8|22522.8|22517.8|22502.8|89
1667481900000|2022-11-03 13:25:00|22535.3|22520.3|22547.8|22532.8|22552.8|22537.8|22532.8|22517.8|105
1667482200000|2022-11-03 13:30:00|22542.8|22527.8|22585.3|22570.3|22600.3|22585.3|22532.8|22517.8|200
1667482500000|2022-11-03 13:35:00|22587.8|22572.8|22582.8|22567.8|22592.8|22577.8|22562.8|22547.8|130
1667482800000|2022-11-03 13:40:00|22585.3|22570.3|22607.8|22592.8|22625.3|22610.3|22577.8|22562.8|202
1667483100000|2022-11-03 13:45:00|22602.8|22587.8|22590.3|22575.3|22627.8|22612.8|22562.8|22547.8|217
1667483400000|2022-11-03 13:50:00|22592.8|22577.8|22542.8|22527.8|22597.8|22582.8|22537.8|22522.8|147
1667483700000|2022-11-03 13:55:00|22537.8|22522.8|22552.8|22537.8|22572.8|22557.8|22537.8|22522.8|88
1667484000000|2022-11-03 14:00:00|22567.8|22552.8|22587.8|22572.8|22602.8|22587.8|22512.8|22497.8|387
1667484300000|2022-11-03 14:05:00|22582.8|22567.8|22540.3|22525.3|22587.8|22572.8|22537.8|22522.8|111
1667484600000|2022-11-03 14:10:00|22542.8|22527.8|22597.8|22582.8|22597.8|22582.8|22527.8|22512.8|130
1667484900000|2022-11-03 14:15:00|22600.3|22585.3|22587.8|22572.8|22622.8|22607.8|22567.8|22552.8|138
1667485200000|2022-11-03 14:20:00|22590.3|22575.3|22562.8|22547.8|22607.8|22592.8|22562.8|22547.8|106
1667485500000|2022-11-03 14:25:00|22567.8|22552.8|22600.3|22585.3|22607.8|22592.8|22562.8|22547.8|68
1667485800000|2022-11-03 14:30:00|22602.8|22587.8|22562.8|22547.8|22602.8|22587.8|22562.8|22547.8|86
1667486100000|2022-11-03 14:35:00|22567.8|22552.8|22572.8|22557.8|22587.8|22572.8|22557.8|22542.8|130
1667486400000|2022-11-03 14:40:00|22577.8|22562.8|22587.8|22572.8|22602.8|22587.8|22572.8|22557.8|127
1667486700000|2022-11-03 14:45:00|22592.8|22577.8|22622.8|22607.8|22627.8|22612.8|22590.3|22575.3|134
1667487000000|2022-11-03 14:50:00|22620.3|22605.3|22627.8|22612.8|22635.3|22620.3|22617.8|22602.8|140
1667487300000|2022-11-03 14:55:00|22622.8|22607.8|22657.8|22642.8|22662.8|22647.8|22622.8|22607.8|163
1667487600000|2022-11-03 15:00:00|22652.8|22637.8|22652.8|22637.8|22667.8|22652.8|22642.8|22627.8|175
1667487900000|2022-11-03 15:05:00|22655.3|22640.3|22662.8|22647.8|22677.8|22662.8|22647.8|22632.8|158
1667488200000|2022-11-03 15:10:00|22661.8|22646.8|22654.3|22639.3|22684.3|22669.3|22651.8|22636.8|116
1667488500000|2022-11-03 15:15:00|22656.8|22641.8|22661.8|22646.8|22671.8|22656.8|22646.8|22631.8|96
1667488800000|2022-11-03 15:20:00|22664.3|22649.3|22651.8|22636.8|22679.3|22664.3|22646.8|22631.8|86
1667489100000|2022-11-03 15:25:00|22649.3|22634.3|22626.8|22611.8|22666.8|22651.8|22626.8|22611.8|110
1667489400000|2022-11-03 15:30:00|22629.3|22614.3|22606.8|22591.8|22636.8|22621.8|22599.3|22584.3|142
1667489700000|2022-11-03 15:35:00|22609.3|22594.3|22656.8|22641.8|22656.8|22641.8|22606.8|22591.8|75
1667490000000|2022-11-03 15:40:00|22654.3|22639.3|22646.8|22631.8|22661.8|22646.8|22641.8|22626.8|70
1667490300000|2022-11-03 15:45:00|22644.3|22629.3|22626.8|22611.8|22669.3|22654.3|22621.8|22606.8|104
1667490600000|2022-11-03 15:50:00|22624.3|22609.3|22631.8|22616.8|22634.3|22619.3|22616.8|22601.8|72
1667490900000|2022-11-03 15:55:00|22626.8|22611.8|22631.8|22616.8|22636.8|22621.8|22621.8|22606.8|73
1667491200000|2022-11-03 16:00:00|22634.3|22619.3|22666.8|22651.8|22669.3|22654.3|22631.8|22616.8|161
1667491500000|2022-11-03 16:05:00|22661.8|22646.8|22659.3|22644.3|22676.8|22661.8|22651.8|22636.8|128
1667491800000|2022-11-03 16:10:00|22661.8|22646.8|22681.8|22666.8|22686.8|22671.8|22656.8|22641.8|110
1667492100000|2022-11-03 16:15:00|22676.8|22661.8|22706.8|22691.8|22711.8|22696.8|22676.8|22661.8|183
1667492400000|2022-11-03 16:20:00|22701.8|22686.8|22696.8|22681.8|22711.8|22696.8|22691.8|22676.8|230
1667492700000|2022-11-03 16:25:00|22694.3|22679.3|22711.8|22696.8|22711.8|22696.8|22686.8|22671.8|328
1667493000000|2022-11-03 16:30:00|22714.3|22699.3|22721.8|22706.8|22726.8|22711.8|22706.8|22691.8|195
1667493300000|2022-11-03 16:35:00|22716.8|22701.8|22691.8|22676.8|22721.8|22706.8|22686.8|22671.8|196
1667493600000|2022-11-03 16:40:00|22694.3|22679.3|22721.8|22706.8|22726.8|22711.8|22686.8|22671.8|40
1667493900000|2022-11-03 16:45:00|22719.3|22704.3|22711.8|22696.8|22726.8|22711.8|22711.8|22696.8|65
1667494200000|2022-11-03 16:50:00|22714.3|22694.3|22724.3|22704.3|22729.3|22709.3|22709.3|22689.3|69
1667494500000|2022-11-03 16:55:00|22729.3|22699.3|22709.3|22689.3|22729.3|22704.3|22709.3|22689.3|54
1667494800000|2022-11-03 17:00:00|22714.3|22694.3|22704.3|22684.3|22719.3|22699.3|22699.3|22679.3|28
1667495100000|2022-11-03 17:05:00|22699.3|22679.3|22704.3|22684.3|22709.3|22689.3|22689.3|22669.3|19
1667495400000|2022-11-03 17:10:00|22699.3|22679.3|22704.3|22684.3|22709.3|22684.3|22694.3|22674.3|7
1667495700000|2022-11-03 17:15:00|22709.3|22689.3|22719.3|22694.3|22724.3|22704.3|22704.3|22684.3|26
1667496000000|2022-11-03 17:20:00|22714.3|22699.3|22709.3|22684.3|22719.3|22699.3|22704.3|22684.3|10
1667496300000|2022-11-03 17:25:00|22704.3|22689.3|22699.3|22679.3|22714.3|22694.3|22699.3|22679.3|63
1667496600000|2022-11-03 17:30:00|22694.3|22674.3|22679.3|22659.3|22699.3|22679.3|22679.3|22659.3|93
1667496900000|2022-11-03 17:35:00|22674.3|22654.3|22704.3|22684.3|22704.3|22684.3|22674.3|22654.3|41
1667497200000|2022-11-03 17:40:00|22709.3|22689.3|22694.3|22669.3|22709.3|22689.3|22689.3|22669.3|29
1667497500000|2022-11-03 17:45:00|22689.3|22674.3|22694.3|22674.3|22699.3|22679.3|22689.3|22669.3|40
1667497800000|2022-11-03 17:50:00|22689.3|22669.3|22684.3|22664.3|22694.3|22674.3|22679.3|22659.3|25
1667498100000|2022-11-03 17:55:00|22689.3|22669.3|22669.3|22649.3|22689.3|22669.3|22669.3|22649.3|7
1667498400000|2022-11-03 18:00:00|22674.3|22654.3|22669.3|22644.3|22679.3|22659.3|22664.3|22644.3|11
1667498700000|2022-11-03 18:05:00|22664.3|22649.3|22674.3|22654.3|22679.3|22659.3|22664.3|22644.3|4
1667499000000|2022-11-03 18:10:00|22669.3|22649.3|22669.3|22649.3|22674.3|22654.3|22659.3|22639.3|17
1667499300000|2022-11-03 18:15:00|22674.3|22654.3|22684.3|22664.3|22684.3|22664.3|22669.3|22649.3|17
1667499600000|2022-11-03 18:20:00|22689.3|22669.3|22704.3|22684.3|22704.3|22684.3|22684.3|22669.3|20
1667499900000|2022-11-03 18:25:00|22709.3|22689.3|22714.3|22689.3|22714.3|22694.3|22699.3|22679.3|16
1667500200000|2022-11-03 18:30:00|22709.3|22684.3|22709.3|22684.3|22719.3|22694.3|22704.3|22684.3|17
1667500500000|2022-11-03 18:35:00|22704.3|22689.3|22699.3|22674.3|22709.3|22689.3|22689.3|22669.3|11
1667500800000|2022-11-03 18:40:00|22704.3|22679.3|22694.3|22674.3|22709.3|22684.3|22694.3|22674.3|68
1667501100000|2022-11-03 18:45:00|22699.3|22679.3|22699.3|22679.3|22704.3|22684.3|22694.3|22674.3|22
1667501400000|2022-11-03 18:50:00|22694.3|22674.3|22699.3|22674.3|22699.3|22679.3|22694.3|22674.3|4
1667501700000|2022-11-03 18:55:00|22694.3|22679.3|22704.3|22684.3|22709.3|22684.3|22694.3|22674.3|23
1667502000000|2022-11-03 19:00:00|22709.3|22679.3|22699.3|22679.3|22709.3|22684.3|22699.3|22674.3|7
1667502300000|2022-11-03 19:05:00|22704.3|22674.3|22694.3|22674.3|22704.3|22679.3|22689.3|22669.3|11
1667502600000|2022-11-03 19:10:00|22699.3|22679.3|22694.3|22669.3|22704.3|22684.3|22694.3|22669.3|2
1667502900000|2022-11-03 19:15:00|22699.3|22674.3|22699.3|22679.3|22699.3|22679.3|22694.3|22669.3|1
1667503200000|2022-11-03 19:20:00|22704.3|22674.3|22704.3|22684.3|22704.3|22684.3|22699.3|22674.3|8
1667503500000|2022-11-03 19:25:00|22709.3|22689.3|22706.8|22691.8|22709.3|22691.8|22704.3|22684.3|12
1667503800000|2022-11-03 19:30:00|22709.3|22694.3|22721.8|22706.8|22721.8|22706.8|22706.8|22691.8|13
1667504100000|2022-11-03 19:35:00|22716.8|22701.8|22699.3|22684.3|22721.8|22706.8|22696.8|22681.8|11
1667504400000|2022-11-03 19:40:00|22701.8|22686.8|22696.8|22681.8|22706.8|22691.8|22694.3|22679.3|9
1667504700000|2022-11-03 19:45:00|22694.3|22679.3|22689.3|22674.3|22696.8|22681.8|22684.3|22669.3|9
1667505000000|2022-11-03 19:50:00|22686.8|22671.8|22674.3|22659.3|22689.3|22674.3|22671.8|22656.8|15
1667505300000|2022-11-03 19:55:00|22671.8|22656.8|22646.8|22631.8|22671.8|22656.8|22646.8|22631.8|36
1667505600000|2022-11-03 20:00:00|22649.3|22634.3|22659.3|22644.3|22661.8|22646.8|22649.3|22634.3|25
1667505900000|2022-11-03 20:05:00|22661.8|22646.8|22669.3|22654.3|22669.3|22654.3|22659.3|22644.3|2
1667506200000|2022-11-03 20:10:00|22671.8|22656.8|22679.3|22664.3|22679.3|22664.3|22669.3|22654.3|7
1667506500000|2022-11-03 20:15:00|22684.3|22669.3|22684.3|22669.3|22684.3|22669.3|22679.3|22664.3|10
1667506800000|2022-11-03 20:20:00|22681.8|22666.8|22679.3|22664.3|22681.8|22666.8|22676.8|22661.8|2
1667507100000|2022-11-03 20:25:00|22681.8|22666.8|22681.8|22666.8|22684.3|22669.3|22681.8|22666.8|1
1667507400000|2022-11-03 20:30:00|22679.3|22664.3|22679.3|22664.3|22681.8|22666.8|22676.8|22661.8|11
1667507700000|2022-11-03 20:35:00|22676.8|22661.8|22669.3|22654.3|22679.3|22664.3|22669.3|22654.3|10
1667508000000|2022-11-03 20:40:00|22671.8|22656.8|22666.8|22651.8|22671.8|22656.8|22666.8|22651.8|3
1667508300000|2022-11-03 20:45:00|22671.8|22656.8|22674.3|22659.3|22676.8|22661.8|22669.3|22654.3|7
1667508600000|2022-11-03 20:50:00|22676.8|22661.8|22674.3|22659.3|22676.8|22661.8|22674.3|22659.3|5
1667508900000|2022-11-03 20:55:00|22671.8|22656.8|22671.8|22656.8|22679.3|22664.3|22661.8|22646.8|10
1667509200000|2022-11-03 21:00:00|22689.4|22649.4|22695.5|22655.5|22696.8|22656.8|22689.4|22649.4|0
1667509500000|2022-11-03 21:05:00|22694.9|22654.9|22689.2|22649.2|22694.9|22654.9|22688.6|22648.6|0
1667509800000|2022-11-03 21:10:00|22688|22648|22688.6|22648.6|22689.9|22649.9|22688|22648|0
1667510100000|2022-11-03 21:15:00|22688|22648|22689.2|22649.2|22689.2|22649.2|22688|22648|0
1667510400000|2022-11-03 21:20:00|22689.3|22649.3|22689.9|22649.9|22690.5|22650.5|22689.2|22649.2|0
1667510700000|2022-11-03 21:25:00|22689.2|22649.2|22687.4|22647.4|22689.9|22649.9|22686.7|22646.7|0
1667511000000|2022-11-03 21:30:00|22688|22648|22687.4|22647.4|22688|22648|22687.3|22647.3|0
1667511300000|2022-11-03 21:35:00|22688|22648|22687.3|22647.3|22688|22648|22686.1|22646.1|0
1667511600000|2022-11-03 21:40:00|22685.5|22645.5|22684.2|22644.2|22688|22648|22682.3|22642.3|0
1667511900000|2022-11-03 21:45:00|22685.5|22645.5|22686.1|22646.1|22687.3|22647.3|22685.5|22645.5|0
1667512200000|2022-11-03 21:50:00|22685.5|22645.5|22684.8|22644.8|22685.5|22645.5|22683.6|22643.6|0
1667512500000|2022-11-03 21:55:00|22684.2|22644.2|22684.2|22644.2|22684.8|22644.8|22681.7|22641.7|0
1667512800000|2022-11-03 22:00:00|22684.3|22644.3|22673.5|22633.5|22688.6|22648.6|22669.7|22629.7|0
1667513100000|2022-11-03 22:05:00|22674.7|22634.7|22677.2|22637.2|22687.9|22647.9|22674.7|22634.7|0
1667513400000|2022-11-03 22:10:00|22676|22636|22647.3|22607.3|22676|22636|22644.8|22604.8|0
1667513700000|2022-11-03 22:15:00|22647.4|22607.4|22644.8|22604.8|22649.8|22609.8|22641|22601|0
1667514000000|2022-11-03 22:20:00|22644.9|22604.9|22654.9|22614.9|22658|22618|22640.4|22600.4|0
1667514300000|2022-11-03 22:25:00|22655.5|22615.5|22670.6|22630.6|22670.6|22630.6|22654.2|22614.2|0
1667514600000|2022-11-03 22:30:00|22669.3|22629.3|22670.6|22630.6|22671.2|22631.2|22662.4|22622.4|0
1667514900000|2022-11-03 22:35:00|22671.2|22631.2|22676.9|22636.9|22676.9|22636.9|22666.8|22626.8|0
1667515200000|2022-11-03 22:40:00|22676.3|22636.3|22670.6|22630.6|22676.9|22636.9|22668.1|22628.1|0
1667515500000|2022-11-03 22:45:00|22671.9|22631.9|22670.6|22630.6|22676.9|22636.9|22670.6|22630.6|0
1667515800000|2022-11-03 22:50:00|22671.2|22631.2|22666.8|22626.8|22673.1|22633.1|22664.3|22624.3|0
1667516100000|2022-11-03 22:55:00|22666.9|22626.9|22665.6|22625.6|22669.3|22629.3|22660.5|22620.5|0
1667516400000|2022-11-03 23:00:00|22666.8|22626.8|22671.9|22631.9|22671.9|22631.9|22661.8|22621.8|0
1667516700000|2022-11-03 23:05:00|22671.8|22631.8|22671.9|22631.9|22673.1|22633.1|22668.1|22628.1|0
1667517000000|2022-11-03 23:10:00|22671.8|22631.8|22669.3|22629.3|22672.5|22632.5|22666.8|22626.8|0
1667517300000|2022-11-03 23:15:00|22669.4|22629.4|22661.8|22621.8|22670.6|22630.6|22660.5|22620.5|0
1667517600000|2022-11-03 23:20:00|22663|22623|22668|22628|22669.3|22629.3|22663|22623|0
1667517900000|2022-11-03 23:25:00|22666.2|22626.2|22668.7|22628.7|22670.6|22630.6|22665.6|22625.6|0
1667518200000|2022-11-03 23:30:00|22668.1|22628.1|22658|22618|22670.6|22630.6|22654.2|22614.2|0
1667518500000|2022-11-03 23:35:00|22656.8|22616.8|22663|22623|22664.3|22624.3|22656.1|22616.1|0
1667518800000|2022-11-03 23:40:00|22663.1|22623.1|22666.8|22626.8|22668.1|22628.1|22659.9|22619.9|0
1667519100000|2022-11-03 23:45:00|22666.2|22626.2|22661.2|22621.2|22668.1|22628.1|22660.5|22620.5|0
1667519400000|2022-11-03 23:50:00|22661.8|22621.8|22664.3|22624.3|22664.3|22624.3|22653.6|22613.6|0
1667519700000|2022-11-03 23:55:00|22663.7|22623.7|22666.8|22626.8|22668.1|22628.1|22656.8|22616.8|0
1667520000000|2022-11-04 00:00:00|22666.9|22626.9|22685.1|22645.1|22685.1|22645.1|22666.8|22626.8|0
1667520300000|2022-11-04 00:05:00|22686.3|22646.3|22686.3|22646.3|22692.6|22652.6|22685.1|22645.1|0
1667520600000|2022-11-04 00:10:00|22685.1|22645.1|22685.1|22645.1|22698.9|22658.9|22681.9|22641.9|0
1667520900000|2022-11-04 00:15:00|22686.3|22646.3|22668.6|22628.6|22686.3|22646.3|22656.2|22616.2|0
1667521200000|2022-11-04 00:20:00|22668.7|22628.7|22668.5|22628.5|22668.7|22628.7|22662.3|22622.3|0
1667521500000|2022-11-04 00:25:00|22665.5|22625.5|22662.4|22622.4|22668.5|22628.5|22650|22610|0
1667521800000|2022-11-04 00:30:00|22662.5|22622.5|22668.7|22628.7|22668.8|22628.8|22656.3|22616.3|0
1667522100000|2022-11-04 00:35:00|22668.8|22628.8|22656.4|22616.4|22668.8|22628.8|22650.2|22610.2|0
1667522400000|2022-11-04 00:40:00|22656.5|22616.5|22662.4|22622.4|22668.8|22628.8|22656.4|22616.4|0
1667522700000|2022-11-04 00:45:00|22656.3|22616.3|22668.7|22628.7|22668.7|22628.7|22656.2|22616.2|0
1667523000000|2022-11-04 00:50:00|22668.8|22628.8|22668.7|22628.7|22675|22635|22668.7|22628.7|0
1667523300000|2022-11-04 00:55:00|22671.8|22631.8|22674.9|22634.9|22674.9|22634.9|22668.7|22628.7|0
1667523600000|2022-11-04 01:00:00|22675|22635|22668.7|22628.7|22675|22635|22662.3|22622.3|0
1667523900000|2022-11-04 01:05:00|22671.8|22631.8|22662.4|22622.4|22675|22635|22656.2|22616.2|0
1667524200000|2022-11-04 01:10:00|22662.5|22622.5|22668.4|22628.4|22668.6|22628.6|22662.2|22622.2|0
1667524500000|2022-11-04 01:15:00|22668.5|22628.5|22662|22622|22668.5|22628.5|22649.7|22609.7|0
1667524800000|2022-11-04 01:20:00|22662.1|22622.1|22656|22616|22662.1|22622.1|22649.7|22609.7|0
1667525100000|2022-11-04 01:25:00|22655.9|22615.9|22662.1|22622.1|22662.1|22622.1|22649.8|22609.8|0
1667525400000|2022-11-04 01:30:00|22668.2|22628.2|22668.5|22628.5|22680.9|22640.9|22662.2|22622.2|0
1667525700000|2022-11-04 01:35:00|22674.6|22634.6|22681|22641|22687.1|22647.1|22674.6|22634.6|0
1667526000000|2022-11-04 01:40:00|22687.1|22647.1|22680.9|22640.9|22693.4|22653.4|22680.9|22640.9|0
1667526300000|2022-11-04 01:45:00|22681|22641|22705.4|22665.4|22705.4|22665.4|22680.9|22640.9|0
1667526600000|2022-11-04 01:50:00|22699.3|22659.3|22699.5|22659.5|22705.4|22665.4|22687|22647|0
1667526900000|2022-11-04 01:55:00|22699.4|22659.4|22699.5|22659.5|22699.6|22659.6|22693.2|22653.2|0
1667527200000|2022-11-04 02:00:00|22699.6|22659.6|22693.2|22653.2|22702.6|22662.6|22687.1|22647.1|0
1667527500000|2022-11-04 02:05:00|22693.3|22653.3|22705.6|22665.6|22705.6|22665.6|22687.1|22647.1|0
1667527800000|2022-11-04 02:10:00|22705.5|22665.5|22724|22684|22724|22684|22705.5|22665.5|0
1667528100000|2022-11-04 02:15:00|22724.1|22684.1|22717.8|22677.8|22730.2|22690.2|22717.8|22677.8|0
1667528400000|2022-11-04 02:20:00|22711.7|22671.7|22717.9|22677.9|22724.1|22684.1|22711.7|22671.7|0
1667528700000|2022-11-04 02:25:00|22718|22678|22724.1|22684.1|22724.1|22684.1|22717.9|22677.9|0
1667529000000|2022-11-04 02:30:00|22730.2|22690.2|22711.7|22671.7|22730.2|22690.2|22711.7|22671.7|0
1667529300000|2022-11-04 02:35:00|22717.8|22677.8|22711.4|22671.4|22717.8|22677.8|22705.3|22665.3|0
1667529600000|2022-11-04 02:40:00|22711.5|22671.5|22724|22684|22724|22684|22711.4|22671.4|0
1667529900000|2022-11-04 02:45:00|22723.9|22683.9|22711.4|22671.4|22724|22684|22711.4|22671.4|0
1667530200000|2022-11-04 02:50:00|22711.5|22671.5|22723.8|22683.8|22723.9|22683.9|22711.4|22671.4|0
1667530500000|2022-11-04 02:55:00|22723.9|22683.9|22717.7|22677.7|22723.9|22683.9|22717.6|22677.6|0
1667530800000|2022-11-04 03:00:00|22717.9|22677.9|22724.1|22684.1|22724.2|22684.2|22717.9|22677.9|0
1667531100000|2022-11-04 03:05:00|22718|22678|22724.1|22684.1|22724.1|22684.1|22718|22678|0
1667531400000|2022-11-04 03:10:00|22718|22678|22730.2|22690.2|22730.2|22690.2|22717.9|22677.9|0
1667531700000|2022-11-04 03:15:00|22730.1|22690.1|22714.6|22674.6|22730.2|22690.2|22711.5|22671.5|0
1667532000000|2022-11-04 03:20:00|22711.5|22671.5|22723.8|22683.8|22723.8|22683.8|22711.5|22671.5|0
1667532300000|2022-11-04 03:25:00|22717.7|22677.7|22736.4|22696.4|22742.5|22702.5|22717.7|22677.7|0
1667532600000|2022-11-04 03:30:00|22739.4|22699.4|22742.4|22702.4|22742.5|22702.5|22730.2|22690.2|0
1667532900000|2022-11-04 03:35:00|22742.5|22702.5|22730.1|22690.1|22742.5|22702.5|22730.1|22690.1|0
1667533200000|2022-11-04 03:40:00|22730.2|22690.2|22730.1|22690.1|22730.2|22690.2|22730.1|22690.1|0
1667533500000|2022-11-04 03:45:00|22730.2|22690.2|22736.4|22696.4|22736.4|22696.4|22730.1|22690.1|0
1667533800000|2022-11-04 03:50:00|22736.3|22696.3|22742.5|22702.5|22742.5|22702.5|22736.3|22696.3|0
1667534100000|2022-11-04 03:55:00|22736.4|22696.4|22742.5|22702.5|22742.5|22702.5|22736.4|22696.4|0
1667534400000|2022-11-04 04:00:00|22742.4|22702.4|22736.4|22696.4|22742.5|22702.5|22736.3|22696.3|0
1667534700000|2022-11-04 04:05:00|22736.3|22696.3|22742.5|22702.5|22742.5|22702.5|22736.3|22696.3|0
1667535000000|2022-11-04 04:10:00|22742.4|22702.4|22761.1|22721.1|22761.3|22721.3|22742.4|22702.4|0
1667535300000|2022-11-04 04:15:00|22761|22721|22748.4|22708.4|22761|22721|22742.4|22702.4|0
1667535600000|2022-11-04 04:20:00|22748.5|22708.5|22748.4|22708.4|22754.6|22714.6|22748.4|22708.4|0
1667535900000|2022-11-04 04:25:00|22748.5|22708.5|22784|22744|22784.1|22744.1|22748.4|22708.4|0
1667536200000|2022-11-04 04:30:00|22784.1|22744.1|22796.9|22756.9|22796.9|22756.9|22778|22738|0
1667536500000|2022-11-04 04:35:00|22797|22757|22796.9|22756.9|22797|22757|22790.5|22750.5|0
1667536800000|2022-11-04 04:40:00|22797|22757|22812.3|22772.3|22812.5|22772.5|22796.9|22756.9|0
1667537100000|2022-11-04 04:45:00|22812.2|22772.2|22819.3|22779.3|22819.4|22779.4|22806|22766|0
1667537400000|2022-11-04 04:50:00|22819.4|22779.4|22819.4|22779.4|22819.6|22779.6|22806.9|22766.9|0
1667537700000|2022-11-04 04:55:00|22822.5|22782.5|22825.5|22785.5|22825.7|22785.7|22819.3|22779.3|0
1667538000000|2022-11-04 05:00:00|22825.4|22785.4|22825.2|22785.2|22837.9|22797.9|22812.9|22772.9|0
1667538300000|2022-11-04 05:05:00|22819.1|22779.1|22837.4|22797.4|22837.4|22797.4|22819|22779|0
1667538600000|2022-11-04 05:10:00|22837.5|22797.5|22849.5|22809.5|22849.7|22809.7|22837.4|22797.4|0
1667538900000|2022-11-04 05:15:00|22849.6|22809.6|22855.9|22815.9|22856.1|22816.1|22849.6|22809.6|0
1667539200000|2022-11-04 05:20:00|22855.8|22815.8|22856|22816|22856.1|22816.1|22849.6|22809.6|0
1667539500000|2022-11-04 05:25:00|22856.1|22816.1|22863.6|22823.6|22869.8|22829.8|22856|22816|0
1667539800000|2022-11-04 05:30:00|22857.6|22817.6|22845|22805|22863.8|22823.8|22845|22805|0
1667540100000|2022-11-04 05:35:00|22845.1|22805.1|22863.6|22823.6|22863.6|22823.6|22845.1|22805.1|0
1667540400000|2022-11-04 05:40:00|22863.5|22823.5|22876|22836|22876|22836|22863.5|22823.5|0
1667540700000|2022-11-04 05:45:00|22875.9|22835.9|22884.3|22844.3|22884.3|22844.3|22869.5|22829.5|0
1667541000000|2022-11-04 05:50:00|22884.2|22844.2|22871.9|22831.9|22884.3|22844.3|22865.7|22825.7|0
1667541300000|2022-11-04 05:55:00|22871.8|22831.8|22853.3|22813.3|22872|22832|22853.3|22813.3|0
1667541600000|2022-11-04 06:00:00|22859.4|22819.4|22847.5|22807.5|22859.5|22819.5|22841.1|22801.1|0
1667541900000|2022-11-04 06:05:00|22847.6|22807.6|22859.8|22819.8|22862.9|22822.9|22841.3|22801.3|0
1667542200000|2022-11-04 06:10:00|22859.9|22819.9|22872.4|22832.4|22872.4|22832.4|22859.4|22819.4|0
1667542500000|2022-11-04 06:15:00|22872.3|22832.3|22884.6|22844.6|22884.9|22844.9|22872.3|22832.3|0
1667542800000|2022-11-04 06:20:00|22884.5|22844.5|22872.2|22832.2|22884.7|22844.7|22872.2|22832.2|0
1667543100000|2022-11-04 06:25:00|22872.3|22832.3|22878.6|22838.6|22884.9|22844.9|22872.2|22832.2|0
1667543400000|2022-11-04 06:30:00|22878.5|22838.5|22891.6|22851.6|22929.2|22889.2|22859.9|22819.9|0
1667543700000|2022-11-04 06:35:00|22885.6|22845.6|22910.2|22870.2|22922.9|22882.9|22885.4|22845.4|0
1667544000000|2022-11-04 06:40:00|22910.3|22870.3|22891.8|22851.8|22916.6|22876.6|22891.7|22851.7|0
1667544300000|2022-11-04 06:45:00|22891.9|22851.9|22882.7|22842.7|22892|22852|22876.4|22836.4|0
1667544600000|2022-11-04 06:50:00|22882.6|22842.6|22901.4|22861.4|22901.4|22861.4|22876.4|22836.4|0
1667544900000|2022-11-04 06:55:00|22895.3|22855.3|22858|22818|22895.3|22855.3|22858|22818|0
1667545200000|2022-11-04 07:00:00|22851.9|22811.9|22854.3|22839.3|22858.1|22841.8|22819.3|22804.3|123
1667545500000|2022-11-04 07:05:00|22851.8|22836.8|22834.3|22819.3|22864.3|22849.3|22831.8|22816.8|103
1667545800000|2022-11-04 07:10:00|22836.8|22821.8|22831.8|22816.8|22844.3|22829.3|22801.8|22786.8|110
1667546100000|2022-11-04 07:15:00|22829.3|22814.3|22801.8|22786.8|22831.8|22816.8|22796.8|22781.8|52
1667546400000|2022-11-04 07:20:00|22806.8|22791.8|22789.3|22774.3|22806.8|22791.8|22786.8|22771.8|26
1667546700000|2022-11-04 07:25:00|22791.8|22776.8|22789.3|22774.3|22796.8|22781.8|22781.8|22766.8|9
1667547000000|2022-11-04 07:30:00|22786.8|22771.8|22811.8|22796.8|22811.8|22796.8|22781.8|22766.8|15
1667547300000|2022-11-04 07:35:00|22809.3|22794.3|22794.3|22779.3|22844.3|22829.3|22791.8|22776.8|80
1667547600000|2022-11-04 07:40:00|22796.8|22781.8|22804.3|22789.3|22814.3|22799.3|22789.3|22774.3|10
1667547900000|2022-11-04 07:45:00|22806.8|22791.8|22799.3|22784.3|22809.3|22794.3|22794.3|22779.3|4
1667548200000|2022-11-04 07:50:00|22796.8|22781.8|22804.3|22789.3|22806.8|22791.8|22791.8|22776.8|24
1667548500000|2022-11-04 07:55:00|22806.8|22791.8|22854.3|22839.3|22866.8|22851.8|22791.8|22776.8|201
1667548800000|2022-11-04 08:00:00|22856.8|22841.8|22801.8|22786.8|22856.8|22841.8|22791.8|22776.8|620
1667549100000|2022-11-04 08:05:00|22804.3|22789.3|22764.3|22749.3|22804.3|22789.3|22751.8|22736.8|302
1667549400000|2022-11-04 08:10:00|22766.8|22751.8|22786.8|22771.8|22786.8|22771.8|22731.8|22716.8|263
1667549700000|2022-11-04 08:15:00|22791.8|22776.8|22756.8|22741.8|22791.8|22776.8|22749.3|22734.3|302
1667550000000|2022-11-04 08:20:00|22759.3|22744.3|22741.8|22726.8|22759.3|22744.3|22709.3|22694.3|288
1667550300000|2022-11-04 08:25:00|22739.3|22724.3|22706.8|22691.8|22756.8|22741.8|22704.3|22689.3|137
1667550600000|2022-11-04 08:30:00|22701.8|22686.8|22686.8|22671.8|22704.3|22689.3|22664.3|22649.3|413
1667550900000|2022-11-04 08:35:00|22689.3|22674.3|22686.8|22671.8|22696.8|22681.8|22666.8|22651.8|154
1667551200000|2022-11-04 08:40:00|22688|22673|22723|22708|22728|22713|22683|22668|120
1667551500000|2022-11-04 08:45:00|22718|22703|22683|22668|22723|22708|22675.5|22660.5|114
1667551800000|2022-11-04 08:50:00|22680.5|22665.5|22695.5|22680.5|22698|22683|22658|22643|88
1667552100000|2022-11-04 08:55:00|22693|22678|22763|22748|22763|22748|22693|22678|211
1667552400000|2022-11-04 09:00:00|22768|22753|22763|22748|22795.5|22780.5|22760.5|22745.5|148
1667552700000|2022-11-04 09:05:00|22758|22743|22773|22758|22778|22763|22745.5|22730.5|80
1667553000000|2022-11-04 09:10:00|22768|22753|22783|22768|22788|22773|22758|22743|120
1667553300000|2022-11-04 09:15:00|22785.5|22770.5|22848|22833|22868|22853|22783|22768|419
1667553600000|2022-11-04 09:20:00|22853|22838|22818|22803|22853|22838|22805.5|22790.5|212
1667553900000|2022-11-04 09:25:00|22820.5|22805.5|22825.5|22810.5|22833|22818|22813|22798|81
1667554200000|2022-11-04 09:30:00|22828|22813|22845.5|22830.5|22850.5|22835.5|22825.5|22810.5|210
1667554500000|2022-11-04 09:35:00|22848|22833|22843|22828|22858|22843|22843|22828|179
1667554800000|2022-11-04 09:40:00|22845.5|22830.5|22878|22863|22878|22863|22843|22828|160
1667555100000|2022-11-04 09:45:00|22875.5|22860.5|22868|22853|22878|22863|22853|22838|72
1667555400000|2022-11-04 09:50:00|22870.5|22855.5|22868|22853|22873|22858|22858|22843|112
1667555700000|2022-11-04 09:55:00|22870.5|22855.5|22888|22873|22898|22883|22870.5|22855.5|148
1667556000000|2022-11-04 10:00:00|22885.5|22870.5|22915.5|22900.5|22918|22903|22878|22863|182
1667556300000|2022-11-04 10:05:00|22913|22898|22898|22883|22913|22898|22888|22873|174
1667556600000|2022-11-04 10:10:00|22893|22878|22918|22903|22918|22903|22883|22868|234
1667556900000|2022-11-04 10:15:00|22913|22898|22923|22908|22923|22908|22903|22888|163
1667557200000|2022-11-04 10:20:00|22928|22913|22918|22903|22933|22918|22913|22898|163
1667557500000|2022-11-04 10:25:00|22913|22898|22923|22908|22928|22913|22908|22893|120
1667557800000|2022-11-04 10:30:00|22925.5|22910.5|22943|22928|22948|22933|22925.5|22910.5|175
1667558100000|2022-11-04 10:35:00|22945.5|22930.5|22950.5|22935.5|22958|22943|22938|22923|131
1667558400000|2022-11-04 10:40:00|22948|22933|22958|22943|22958|22943|22943|22928|110
1667558700000|2022-11-04 10:45:00|22960.5|22945.5|22963|22948|22973|22958|22955.5|22940.5|147
1667559000000|2022-11-04 10:50:00|22960.5|22945.5|22968|22953|22973|22958|22958|22943|150
1667559300000|2022-11-04 10:55:00|22973|22958|22968|22953|22978|22963|22960.5|22945.5|186
1667559600000|2022-11-04 11:00:00|22963|22948|22948|22933|22963|22948|22933|22918|189
1667559900000|2022-11-04 11:05:00|22945.5|22930.5|22968|22953|23008|22993|22943|22928|800
1667560200000|2022-11-04 11:10:00|22958|22943|22968|22953|22978|22963|22950.5|22935.5|211
1667560500000|2022-11-04 11:15:00|22970.5|22955.5|22958|22943|22970.5|22955.5|22953|22938|131
1667560800000|2022-11-04 11:20:00|22955.5|22940.5|22958|22943|22968|22953|22953|22938|135
1667561100000|2022-11-04 11:25:00|22963|22948|22938|22923|22963|22948|22933|22918|169
1667561400000|2022-11-04 11:30:00|22935.5|22920.5|22925.5|22910.5|22948|22933|22918|22903|168
1667561700000|2022-11-04 11:35:00|22923|22908|22943|22928|22948|22933|22923|22908|134
1667562000000|2022-11-04 11:40:00|22938|22923|22955.5|22940.5|22958|22943|22930.5|22915.5|119
1667562300000|2022-11-04 11:45:00|22953|22938|22968|22953|22973|22958|22953|22938|115
1667562600000|2022-11-04 11:50:00|22963|22948|23008|22993|23010.5|22995.5|22963|22948|220
1667562900000|2022-11-04 11:55:00|23010.5|22995.5|23003|22988|23023|23008|22998|22983|114
1667563200000|2022-11-04 12:00:00|23008|22993|22998|22983|23018|23003|22998|22983|151
1667563500000|2022-11-04 12:05:00|22993|22978|22993|22978|23013|22998|22980.5|22965.5|381
1667563800000|2022-11-04 12:10:00|22998|22983|22993|22978|23008|22993|22978|22963|275
1667564100000|2022-11-04 12:15:00|22995.5|22980.5|23003|22988|23013|22998|22988|22973|164
1667564400000|2022-11-04 12:20:00|22998|22983|23003|22988|23023|23008|22995.5|22980.5|219
1667564700000|2022-11-04 12:25:00|23008|22993|22973|22958|23008|22993|22973|22958|218
1667565000000|2022-11-04 12:30:00|22978|22963|22983|22968|23003|22988|22870.5|22855.5|863
1667565300000|2022-11-04 12:35:00|22980.5|22965.5|23063|23048|23098|23083|22980.5|22965.5|531
1667565600000|2022-11-04 12:40:00|23064.7|23049.7|23027.2|23012.2|23072.2|23057.2|22989.7|22974.7|341
1667565900000|2022-11-04 12:45:00|23029.7|23014.7|23032.2|23017.2|23084.7|23069.7|23027.2|23012.2|305
1667566200000|2022-11-04 12:50:00|23034.7|23019.7|23067.2|23052.2|23069.7|23054.7|23032.2|23017.2|220
1667566500000|2022-11-04 12:55:00|23069.7|23054.7|23092.2|23077.2|23099.7|23084.7|23039.7|23024.7|255
1667566800000|2022-11-04 13:00:00|23089.7|23074.7|23099.7|23084.7|23112.2|23097.2|23079.7|23064.7|316
1667567100000|2022-11-04 13:05:00|23102.2|23087.2|23117.2|23102.2|23132.2|23117.2|23079.7|23064.7|259
1667567400000|2022-11-04 13:10:00|23119.7|23104.7|23139.7|23124.7|23149.7|23134.7|23099.7|23084.7|255
1667567700000|2022-11-04 13:15:00|23142.2|23127.2|23154.7|23139.7|23174.7|23159.7|23129.7|23114.7|255
1667568000000|2022-11-04 13:20:00|23152.2|23137.2|23164.7|23149.7|23164.7|23149.7|23144.7|23129.7|177
1667568300000|2022-11-04 13:25:00|23169.7|23154.7|23194.7|23179.7|23199.7|23184.7|23159.7|23144.7|252
1667568600000|2022-11-04 13:30:00|23192.2|23177.2|23189.7|23174.7|23214.7|23199.7|23169.7|23154.7|444
1667568900000|2022-11-04 13:35:00|23194.7|23179.7|23197.2|23182.2|23209.7|23194.7|23174.7|23159.7|234
1667569200000|2022-11-04 13:40:00|23194.7|23179.7|23154.7|23139.7|23194.7|23179.7|23147.2|23132.2|250
1667569500000|2022-11-04 13:45:00|23152.2|23137.2|23134.7|23119.7|23164.7|23149.7|23129.7|23114.7|238
1667569800000|2022-11-04 13:50:00|23139.7|23124.7|23139.7|23124.7|23144.7|23129.7|23104.7|23089.7|322
1667570100000|2022-11-04 13:55:00|23137.2|23122.2|23179.7|23164.7|23182.2|23167.2|23134.7|23119.7|256
1667570400000|2022-11-04 14:00:00|23182.2|23167.2|23214.7|23199.7|23217.2|23202.2|23179.7|23164.7|295
1667570700000|2022-11-04 14:05:00|23217.2|23202.2|23229.7|23214.7|23249.7|23234.7|23209.7|23194.7|305
1667571000000|2022-11-04 14:10:00|23234.7|23219.7|23289.7|23274.7|23289.7|23274.7|23224.7|23209.7|428
1667571300000|2022-11-04 14:15:00|23284.7|23269.7|23284.7|23269.7|23304.7|23289.7|23269.7|23254.7|331
1667571600000|2022-11-04 14:20:00|23289.7|23274.7|23329.7|23314.7|23337.2|23322.2|23284.7|23269.7|363
1667571900000|2022-11-04 14:25:00|23327.2|23312.2|23314.7|23299.7|23334.7|23319.7|23314.7|23299.7|271
1667572200000|2022-11-04 14:30:00|23319.7|23304.7|23339.7|23324.7|23364.7|23349.7|23314.7|23299.7|433
1667572500000|2022-11-04 14:35:00|23337.2|23322.2|23334.7|23319.7|23347.2|23332.2|23324.7|23309.7|249
1667572800000|2022-11-04 14:40:00|23337.2|23322.2|23389.7|23374.7|23389.7|23374.7|23334.7|23319.7|300
1667573100000|2022-11-04 14:45:00|23392.2|23377.2|23394.7|23379.7|23399.7|23384.7|23369.7|23354.7|362
1667573400000|2022-11-04 14:50:00|23392.2|23377.2|23369.7|23354.7|23404.7|23389.7|23354.7|23339.7|424
1667573700000|2022-11-04 14:55:00|23374.7|23359.7|23374.7|23359.7|23389.7|23374.7|23362.2|23347.2|338
1667574000000|2022-11-04 15:00:00|23379.7|23364.7|23399.7|23384.7|23404.7|23389.7|23379.7|23364.7|655
1667574300000|2022-11-04 15:05:00|23394.7|23379.7|23349.7|23334.7|23399.7|23384.7|23344.7|23329.7|433
1667574600000|2022-11-04 15:10:00|23346.4|23331.4|23338.9|23323.9|23353.9|23338.9|23326.4|23311.4|329
1667574900000|2022-11-04 15:15:00|23341.4|23326.4|23331.4|23316.4|23346.4|23331.4|23321.4|23306.4|211
1667575200000|2022-11-04 15:20:00|23328.9|23313.9|23351.4|23336.4|23351.4|23336.4|23326.4|23311.4|230
1667575500000|2022-11-04 15:25:00|23353.9|23338.9|23296.4|23281.4|23356.4|23341.4|23286.4|23271.4|384
1667575800000|2022-11-04 15:30:00|23291.4|23276.4|23288.9|23273.9|23316.4|23301.4|23286.4|23271.4|390
1667576100000|2022-11-04 15:35:00|23291.4|23276.4|23281.4|23266.4|23316.4|23301.4|23271.4|23256.4|313
1667576400000|2022-11-04 15:40:00|23283.9|23268.9|23283.9|23268.9|23301.4|23286.4|23276.4|23261.4|317
1667576700000|2022-11-04 15:45:00|23286.4|23271.4|23276.4|23261.4|23301.4|23286.4|23271.4|23256.4|198
1667577000000|2022-11-04 15:50:00|23273.9|23258.9|23256.4|23241.4|23276.4|23261.4|23231.4|23216.4|387
1667577300000|2022-11-04 15:55:00|23251.4|23236.4|23236.4|23221.4|23271.4|23256.4|23223.9|23208.9|2892
1667577600000|2022-11-04 16:00:00|23241.4|23226.4|23206.4|23191.4|23251.4|23236.4|23196.4|23181.4|694
1667577900000|2022-11-04 16:05:00|23201.4|23186.4|23261.4|23246.4|23261.4|23246.4|23193.9|23178.9|250
1667578200000|2022-11-04 16:10:00|23256.4|23241.4|23251.4|23236.4|23266.4|23251.4|23236.4|23221.4|385
1667578500000|2022-11-04 16:15:00|23246.4|23231.4|23291.4|23276.4|23296.4|23281.4|23246.4|23231.4|350
1667578800000|2022-11-04 16:20:00|23288.9|23273.9|23291.4|23276.4|23306.4|23291.4|23283.9|23268.9|360
1667579100000|2022-11-04 16:25:00|23286.4|23271.4|23313.9|23298.9|23316.4|23301.4|23286.4|23271.4|413
1667579400000|2022-11-04 16:30:00|23316.4|23301.4|23286.4|23271.4|23316.4|23301.4|23281.4|23266.4|637
1667579700000|2022-11-04 16:35:00|23288.9|23273.9|23246.4|23231.4|23301.4|23286.4|23246.4|23231.4|449
1667580000000|2022-11-04 16:40:00|23243.9|23228.9|23226.4|23211.4|23246.4|23231.4|23218.9|23203.9|94
1667580300000|2022-11-04 16:45:00|23228.9|23213.9|23233.9|23218.9|23236.4|23221.4|23216.4|23201.4|32
1667580600000|2022-11-04 16:50:00|23238.9|23213.9|23248.9|23228.9|23253.9|23233.9|23228.9|23208.9|30
1667580900000|2022-11-04 16:55:00|23253.9|23233.9|23248.9|23223.9|23263.9|23238.9|23243.9|23223.9|76
1667581200000|2022-11-04 17:00:00|23243.9|23218.9|23248.9|23228.9|23253.9|23228.9|23228.9|23208.9|26
1667581500000|2022-11-04 17:05:00|23253.9|23233.9|23223.9|23203.9|23268.9|23248.9|23223.9|23203.9|80
1667581800000|2022-11-04 17:10:00|23228.9|23208.9|23268.9|23248.9|23283.9|23258.9|23228.9|23203.9|47
1667582100000|2022-11-04 17:15:00|23263.9|23243.9|23258.9|23238.9|23273.9|23248.9|23248.9|23223.9|30
1667582400000|2022-11-04 17:20:00|23263.9|23243.9|23263.9|23243.9|23268.9|23248.9|23248.9|23228.9|32
1667582700000|2022-11-04 17:25:00|23258.9|23238.9|23248.9|23228.9|23263.9|23243.9|23243.9|23223.9|9
1667583000000|2022-11-04 17:30:00|23243.9|23223.9|23248.9|23223.9|23263.9|23243.9|23243.9|23223.9|50
1667583300000|2022-11-04 17:35:00|23243.9|23228.9|23258.9|23233.9|23273.9|23248.9|23243.9|23223.9|35
1667583600000|2022-11-04 17:40:00|23253.9|23228.9|23248.9|23228.9|23263.9|23243.9|23243.9|23223.9|31
1667583900000|2022-11-04 17:45:00|23243.9|23223.9|23263.9|23238.9|23263.9|23243.9|23238.9|23218.9|19
1667584200000|2022-11-04 17:50:00|23258.9|23243.9|23253.9|23233.9|23263.9|23243.9|23243.9|23223.9|5
1667584500000|2022-11-04 17:55:00|23248.9|23228.9|23228.9|23208.9|23248.9|23233.9|23223.9|23203.9|16
1667584800000|2022-11-04 18:00:00|23233.9|23203.9|23213.9|23193.9|23233.9|23213.9|23213.9|23193.9|58
1667585100000|2022-11-04 18:05:00|23208.9|23188.9|23173.9|23148.9|23208.9|23188.9|23168.9|23143.9|100
1667585400000|2022-11-04 18:10:00|23168.9|23153.9|23168.9|23143.9|23183.9|23158.9|23163.9|23143.9|25
1667585700000|2022-11-04 18:15:00|23163.9|23148.9|23213.9|23193.9|23213.9|23193.9|23153.9|23133.9|32
1667586000000|2022-11-04 18:20:00|23208.9|23188.9|23228.9|23208.9|23228.9|23208.9|23198.9|23178.9|24
1667586300000|2022-11-04 18:25:00|23223.9|23203.9|23228.9|23208.9|23238.9|23218.9|23213.9|23193.9|39
1667586600000|2022-11-04 18:30:00|23233.9|23203.9|23233.9|23208.9|23238.9|23218.9|23223.9|23198.9|12
1667586900000|2022-11-04 18:35:00|23228.9|23213.9|23248.9|23228.9|23253.9|23233.9|23228.9|23203.9|15
1667587200000|2022-11-04 18:40:00|23253.9|23223.9|23298.9|23273.9|23298.9|23278.9|23248.9|23223.9|41
1667587500000|2022-11-04 18:45:00|23293.9|23268.9|23273.9|23253.9|23298.9|23273.9|23268.9|23243.9|10
1667587800000|2022-11-04 18:50:00|23278.9|23258.9|23283.9|23258.9|23288.9|23268.9|23273.9|23253.9|9
1667588100000|2022-11-04 18:55:00|23288.9|23263.9|23293.9|23268.9|23303.9|23283.9|23283.9|23258.9|17
1667588400000|2022-11-04 19:00:00|23288.9|23273.9|23298.9|23278.9|23303.9|23283.9|23288.9|23263.9|36
1667588700000|2022-11-04 19:05:00|23303.9|23283.9|23313.9|23293.9|23318.9|23298.9|23298.9|23278.9|22
1667589000000|2022-11-04 19:10:00|23318.9|23298.9|23313.9|23293.9|23323.9|23303.9|23308.9|23288.9|29
1667589300000|2022-11-04 19:15:00|23318.9|23298.9|23303.9|23278.9|23323.9|23298.9|23298.9|23278.9|21
1667589600000|2022-11-04 19:20:00|23298.9|23273.9|23278.9|23258.9|23303.9|23273.9|23278.9|23253.9|37
1667589900000|2022-11-04 19:25:00|23283.9|23263.9|23296.4|23281.4|23308.9|23283.9|23278.9|23258.9|16
1667590200000|2022-11-04 19:30:00|23293.9|23278.9|23306.4|23291.4|23306.4|23291.4|23276.4|23261.4|26
1667590500000|2022-11-04 19:35:00|23308.9|23293.9|23301.4|23286.4|23308.9|23293.9|23288.9|23273.9|13
1667590800000|2022-11-04 19:40:00|23303.9|23288.9|23321.4|23306.4|23321.4|23306.4|23291.4|23276.4|14
1667591100000|2022-11-04 19:45:00|23318.9|23303.9|23323.9|23308.9|23341.4|23326.4|23316.4|23301.4|25
1667591400000|2022-11-04 19:50:00|23326.4|23311.4|23321.4|23306.4|23326.4|23311.4|23306.4|23291.4|9
1667591700000|2022-11-04 19:55:00|23323.9|23308.9|23331.4|23316.4|23333.9|23318.9|23316.4|23301.4|108
1667592000000|2022-11-04 20:00:00|23328.9|23313.9|23333.9|23318.9|23343.9|23328.9|23328.9|23313.9|14
1667592300000|2022-11-04 20:05:00|23336.4|23321.4|23331.4|23316.4|23336.4|23321.4|23331.4|23316.4|0
1667592600000|2022-11-04 20:10:00|23333.9|23318.9|23331.4|23316.4|23336.4|23321.4|23331.4|23316.4|28
1667592900000|2022-11-04 20:15:00|23328.9|23313.9|23333.9|23318.9|23336.4|23321.4|23326.4|23311.4|5
1667593200000|2022-11-04 20:20:00|23336.4|23321.4|23338.9|23323.9|23341.4|23326.4|23331.4|23316.4|11
1667593500000|2022-11-04 20:25:00|23341.4|23326.4|23348.9|23333.9|23351.4|23336.4|23338.9|23323.9|12
1667593800000|2022-11-04 20:30:00|23346.4|23331.4|23351.4|23336.4|23351.4|23336.4|23341.4|23326.4|23
1667594100000|2022-11-04 20:35:00|23353.9|23338.9|23348.9|23333.9|23353.9|23338.9|23348.9|23333.9|7
1667594400000|2022-11-04 20:40:00|23346.4|23331.4|23346.4|23331.4|23348.9|23333.9|23346.4|23331.4|1
1667594700000|2022-11-04 20:45:00|23343.9|23328.9|23343.9|23328.9|23346.4|23331.4|23343.9|23328.9|2
1667595000000|2022-11-04 20:50:00|23341.4|23326.4|23346.4|23331.4|23348.9|23333.9|23341.4|23326.4|16
1667595300000|2022-11-04 20:55:00|23351.4|23336.4|23341.4|23326.4|23351.4|23336.4|23341.4|23326.4|38
1667595600000|2022-11-04 21:00:00|23362|23322|23365.7|23325.7|23365.7|23325.7|23360.8|23320.8|0
1667775600000|2022-11-06 23:00:00|23245.8|23205.8|23258.3|23218.3|23261.5|23221.5|23228.8|23188.8|0
1667775900000|2022-11-06 23:05:00|23258.4|23218.4|23256.5|23216.5|23266.5|23226.5|23239.3|23199.3|0
1667776200000|2022-11-06 23:10:00|23257.1|23217.1|23265.9|23225.9|23273.4|23233.4|23254.6|23214.6|0
1667776500000|2022-11-06 23:15:00|23266.5|23226.5|23267.8|23227.8|23270.3|23230.3|23253.9|23213.9|0
1667776800000|2022-11-06 23:20:00|23267.7|23227.7|23260.9|23220.9|23271.5|23231.5|23260.9|23220.9|0
1667777100000|2022-11-06 23:25:00|23260.8|23220.8|23260.9|23220.9|23271.5|23231.5|23257.1|23217.1|0
1667777400000|2022-11-06 23:30:00|23262.1|23222.1|23250.8|23210.8|23264|23224|23248.9|23208.9|0
1667777700000|2022-11-06 23:35:00|23249.5|23209.5|23252.7|23212.7|23262.1|23222.1|23248.9|23208.9|0
1667778000000|2022-11-06 23:40:00|23252|23212|23253.3|23213.3|23257.1|23217.1|23248.9|23208.9|0
1667778300000|2022-11-06 23:45:00|23253.9|23213.9|23257.7|23217.7|23262.1|23222.1|23253.3|23213.3|0
1667778600000|2022-11-06 23:50:00|23257.1|23217.1|23252|23212|23260.9|23220.9|23250.8|23210.8|0
1667778900000|2022-11-06 23:55:00|23251.4|23211.4|23252|23212|23259.6|23219.6|23251.4|23211.4|0
1667779200000|2022-11-07 00:00:00|23252.1|23212.1|23260.9|23220.9|23262.1|23222.1|23250.8|23210.8|0
1667779500000|2022-11-07 00:05:00|23262.1|23222.1|23297.4|23257.4|23300.6|23260.6|23261.5|23221.5|0
1667779800000|2022-11-07 00:10:00|23296.8|23256.8|23284.4|23244.4|23297.4|23257.4|23282.5|23242.5|0
1667780100000|2022-11-07 00:15:00|23283.8|23243.8|23249.3|23209.3|23286.3|23246.3|23237.1|23197.1|0
1667780400000|2022-11-07 00:20:00|23255.4|23215.4|23242.9|23202.9|23261.5|23221.5|23242.9|23202.9|0
1667780700000|2022-11-07 00:25:00|23243|23203|23224.5|23184.5|23243|23203|23224.5|23184.5|0
1667781000000|2022-11-07 00:30:00|23224.6|23184.6|23218.3|23178.3|23230.6|23190.6|23212.1|23172.1|0
1667781300000|2022-11-07 00:35:00|23218.2|23178.2|23212.3|23172.3|23218.3|23178.3|23212.1|23172.1|0
1667781600000|2022-11-07 00:40:00|23215.4|23175.4|23237|23197|23237.1|23197.1|23212.2|23172.2|0
1667781900000|2022-11-07 00:45:00|23237.1|23197.1|23256|23216|23256|23216|23237.1|23197.1|0
1667782200000|2022-11-07 00:50:00|23255.9|23215.9|23240.6|23200.6|23256|23216|23231|23191|0
1667782500000|2022-11-07 00:55:00|23243.7|23203.7|23243.7|23203.7|23243.7|23203.7|23231.2|23191.2|0
1667782800000|2022-11-07 01:00:00|23243.6|23203.6|23230.4|23190.4|23243.6|23203.6|23225|23185|0
1667783100000|2022-11-07 01:05:00|23230.3|23190.3|23233.3|23193.3|23236.7|23196.7|23230.2|23190.2|0
1667783400000|2022-11-07 01:10:00|23236.4|23196.4|23236.4|23196.4|23242.6|23202.6|23230.2|23190.2|0
1667783700000|2022-11-07 01:15:00|23236.5|23196.5|23217.7|23177.7|23236.5|23196.5|23205.2|23165.2|0
1667784000000|2022-11-07 01:20:00|23217.6|23177.6|23211.3|23171.3|23217.7|23177.7|23198.7|23158.7|0
1667784300000|2022-11-07 01:25:00|23211.4|23171.4|23205.2|23165.2|23217.6|23177.6|23205.2|23165.2|0
1667784600000|2022-11-07 01:30:00|23205.1|23165.1|23249.1|23209.1|23255.1|23215.1|23205.1|23165.1|0
1667784900000|2022-11-07 01:35:00|23249|23209|23280.6|23240.6|23293|23253|23242.8|23202.8|0
1667785200000|2022-11-07 01:40:00|23283.7|23243.7|23280.6|23240.6|23293.2|23253.2|23268.1|23228.1|0
1667785500000|2022-11-07 01:45:00|23280.7|23240.7|23268.2|23228.2|23280.8|23240.8|23262|23222|0
1667785800000|2022-11-07 01:50:00|23268.3|23228.3|23256.1|23216.1|23274.5|23234.5|23255.8|23215.8|0
1667786100000|2022-11-07 01:55:00|23256.2|23216.2|23262.3|23222.3|23275|23235|23256.1|23216.1|0
1667786400000|2022-11-07 02:00:00|23262.4|23222.4|23237.7|23197.7|23262.4|23222.4|23237.7|23197.7|0
1667786700000|2022-11-07 02:05:00|23243.8|23203.8|23237.9|23197.9|23244|23204|23237.7|23197.7|0
1667787000000|2022-11-07 02:10:00|23237.8|23197.8|23231.8|23191.8|23238|23198|23225.5|23185.5|0
1667787300000|2022-11-07 02:15:00|23231.9|23191.9|23225.6|23185.6|23244.3|23204.3|23219.4|23179.4|0
1667787600000|2022-11-07 02:20:00|23225.7|23185.7|23225.8|23185.8|23232|23192|23219.4|23179.4|0
1667787900000|2022-11-07 02:25:00|23225.7|23185.7|23232|23192|23238.3|23198.3|23225.7|23185.7|0
1667788200000|2022-11-07 02:30:00|23231.9|23191.9|23244.5|23204.5|23250.7|23210.7|23225.7|23185.7|0
1667788500000|2022-11-07 02:35:00|23244.6|23204.6|23257|23217|23263.4|23223.4|23244.5|23204.5|0
1667788800000|2022-11-07 02:40:00|23256.9|23216.9|23250.8|23210.8|23257|23217|23250.6|23210.6|0
1667789100000|2022-11-07 02:45:00|23250.9|23210.9|23250.8|23210.8|23257|23217|23244.5|23204.5|0
1667789400000|2022-11-07 02:50:00|23250.9|23210.9|23263.4|23223.4|23263.4|23223.4|23250.8|23210.8|0
1667789700000|2022-11-07 02:55:00|23263.3|23223.3|23263.2|23223.2|23263.4|23223.4|23257.1|23217.1|0
1667790000000|2022-11-07 03:00:00|23263.1|23223.1|23250.8|23210.8|23263.3|23223.3|23250.7|23210.7|0
1667790300000|2022-11-07 03:05:00|23250.7|23210.7|23250.5|23210.5|23250.8|23210.8|23244.2|23204.2|0
1667790600000|2022-11-07 03:10:00|23250.4|23210.4|23262.9|23222.9|23263|23223|23250.4|23210.4|0
1667790900000|2022-11-07 03:15:00|23263|23223|23275.3|23235.3|23275.4|23235.4|23262.9|23222.9|0
1667791200000|2022-11-07 03:20:00|23275.4|23235.4|23262.9|23222.9|23275.5|23235.5|23262.9|23222.9|0
1667791500000|2022-11-07 03:25:00|23263|23223|23269.4|23229.4|23288.2|23248.2|23262.9|23222.9|0
1667791800000|2022-11-07 03:30:00|23269.5|23229.5|23269.5|23229.5|23275.6|23235.6|23256.9|23216.9|0
1667792100000|2022-11-07 03:35:00|23269.6|23229.6|23281.9|23241.9|23282|23242|23263.2|23223.2|0
1667792400000|2022-11-07 03:40:00|23282|23242|23281.8|23241.8|23282|23242|23275.6|23235.6|0
1667792700000|2022-11-07 03:45:00|23281.9|23241.9|23281.7|23241.7|23288.1|23248.1|23275.5|23235.5|0
1667793000000|2022-11-07 03:50:00|23281.8|23241.8|23278.7|23238.7|23281.9|23241.9|23275.5|23235.5|0
1667793300000|2022-11-07 03:55:00|23275.6|23235.6|23269.3|23229.3|23281.8|23241.8|23263.2|23223.2|0
1667793600000|2022-11-07 04:00:00|23269|23229|23268.8|23228.8|23269|23229|23262.7|23222.7|0
1667793900000|2022-11-07 04:05:00|23268.7|23228.7|23275.2|23235.2|23281.3|23241.3|23268.7|23228.7|0
1667794200000|2022-11-07 04:10:00|23275.1|23235.1|23275|23235|23281.3|23241.3|23275|23235|0
1667794500000|2022-11-07 04:15:00|23275.1|23235.1|23275.1|23235.1|23281.3|23241.3|23275|23235|0
1667794800000|2022-11-07 04:20:00|23275|23235|23287.8|23247.8|23293.9|23253.9|23275|23235|0
1667795100000|2022-11-07 04:25:00|23287.7|23247.7|23281.5|23241.5|23294|23254|23281.5|23241.5|0
1667795400000|2022-11-07 04:30:00|23281.6|23241.6|23287.7|23247.7|23290.9|23250.9|23281.5|23241.5|0
1667795700000|2022-11-07 04:35:00|23287.6|23247.6|23284.7|23244.7|23287.8|23247.8|23281.5|23241.5|0
1667796000000|2022-11-07 04:40:00|23281.6|23241.6|23281.5|23241.5|23281.6|23241.6|23275.2|23235.2|0
1667796300000|2022-11-07 04:45:00|23281.4|23241.4|23281.4|23241.4|23287.6|23247.6|23281.3|23241.3|0
1667796600000|2022-11-07 04:50:00|23281.3|23241.3|23287.7|23247.7|23293.8|23253.8|23281.3|23241.3|0
1667796900000|2022-11-07 04:55:00|23281.6|23241.6|23281.3|23241.3|23287.6|23247.6|23281.3|23241.3|0
1667797200000|2022-11-07 05:00:00|23281.4|23241.4|23287.6|23247.6|23293.8|23253.8|23275.1|23235.1|0
1667797500000|2022-11-07 05:05:00|23287.5|23247.5|23275.2|23235.2|23290.7|23250.7|23275.2|23235.2|0
1667797800000|2022-11-07 05:10:00|23275.3|23235.3|23275.1|23235.1|23281.4|23241.4|23268.8|23228.8|0
1667798100000|2022-11-07 05:15:00|23275.2|23235.2|23281.4|23241.4|23281.5|23241.5|23268.9|23228.9|0
1667798400000|2022-11-07 05:20:00|23278.3|23238.3|23287.8|23247.8|23287.8|23247.8|23278.3|23238.3|0
1667798700000|2022-11-07 05:25:00|23290.8|23250.8|23281.5|23241.5|23290.8|23250.8|23281.3|23241.3|0
1667799000000|2022-11-07 05:30:00|23281.4|23241.4|23300.6|23260.6|23319.1|23279.1|23281.4|23241.4|0
1667799300000|2022-11-07 05:35:00|23303.6|23263.6|23294.1|23254.1|23303.6|23263.6|23291.1|23251.1|0
1667799600000|2022-11-07 05:40:00|23294.2|23254.2|23300.2|23260.2|23300.2|23260.2|23281.5|23241.5|0
1667799900000|2022-11-07 05:45:00|23300.1|23260.1|23287.5|23247.5|23300.2|23260.2|23281.2|23241.2|0
1667800200000|2022-11-07 05:50:00|23287.1|23247.1|23280.7|23240.7|23287.1|23247.1|23280.6|23240.6|0
1667800500000|2022-11-07 05:55:00|23280.8|23240.8|23280.8|23240.8|23287|23247|23280.6|23240.6|0
1667800800000|2022-11-07 06:00:00|23280.7|23240.7|23290.2|23250.2|23293.2|23253.2|23280.7|23240.7|0
1667801100000|2022-11-07 06:05:00|23287.1|23247.1|23293.2|23253.2|23299.4|23259.4|23286.9|23246.9|0
1667801400000|2022-11-07 06:10:00|23293.1|23253.1|23281|23241|23296.3|23256.3|23280.8|23240.8|0
1667801700000|2022-11-07 06:15:00|23284|23244|23293.4|23253.4|23293.5|23253.5|23281|23241|0
1667802000000|2022-11-07 06:20:00|23293.5|23253.5|23293.4|23253.4|23299.7|23259.7|23293.4|23253.4|0
1667802300000|2022-11-07 06:25:00|23293.3|23253.3|23293.1|23253.1|23299.4|23259.4|23280.8|23240.8|0
1667802600000|2022-11-07 06:30:00|23293.2|23253.2|23296.3|23256.3|23299.4|23259.4|23286.9|23246.9|0
1667802900000|2022-11-07 06:35:00|23296.4|23256.4|23306.1|23266.1|23309.2|23269.2|23293.2|23253.2|0
1667803200000|2022-11-07 06:40:00|23306.2|23266.2|23299.8|23259.8|23312.4|23272.4|23299.8|23259.8|0
1667803500000|2022-11-07 06:45:00|23299.9|23259.9|23281.8|23241.8|23299.9|23259.9|23281.8|23241.8|0
1667803800000|2022-11-07 06:50:00|23278.8|23238.8|23281.9|23241.9|23282.1|23242.1|23275.6|23235.6|0
1667804100000|2022-11-07 06:55:00|23282|23242|23294.2|23254.2|23294.4|23254.4|23275.6|23235.6|0
1667804400000|2022-11-07 07:00:00|23294.3|23254.3|23241.4|23226.4|23295.5|23255.5|23233.9|23218.9|90
1667804700000|2022-11-07 07:05:00|23236.4|23221.4|23231.4|23216.4|23246.4|23231.4|23221.4|23206.4|75
1667805000000|2022-11-07 07:10:00|23236.4|23221.4|23231.4|23216.4|23241.4|23226.4|23226.4|23211.4|29
1667805300000|2022-11-07 07:15:00|23236.4|23221.4|23228.9|23213.9|23251.4|23236.4|23223.9|23208.9|48
1667805600000|2022-11-07 07:20:00|23226.4|23211.4|23218.9|23203.9|23226.4|23211.4|23213.9|23198.9|15
1667805900000|2022-11-07 07:25:00|23216.4|23201.4|23218.9|23203.9|23228.9|23213.9|23216.4|23201.4|4
1667806200000|2022-11-07 07:30:00|23216.4|23201.4|23211.4|23196.4|23226.4|23211.4|23211.4|23196.4|20
1667806500000|2022-11-07 07:35:00|23206.4|23191.4|23196.4|23181.4|23208.9|23193.9|23186.4|23171.4|50
1667806800000|2022-11-07 07:40:00|23193.9|23178.9|23198.9|23183.9|23211.4|23196.4|23193.9|23178.9|28
1667807100000|2022-11-07 07:45:00|23201.4|23186.4|23191.4|23176.4|23201.4|23186.4|23183.9|23168.9|32
1667807400000|2022-11-07 07:50:00|23193.9|23178.9|23176.4|23161.4|23196.4|23181.4|23173.9|23158.9|12
1667807700000|2022-11-07 07:55:00|23173.9|23158.9|23201.4|23186.4|23201.4|23186.4|23163.9|23148.9|146
1667808000000|2022-11-07 08:00:00|23198.9|23183.9|23186.4|23171.4|23198.9|23183.9|23161.4|23146.4|548
1667808300000|2022-11-07 08:05:00|23183.9|23168.9|23191.4|23176.4|23191.4|23176.4|23156.4|23141.4|382
1667808600000|2022-11-07 08:10:00|23188.9|23173.9|23261.4|23246.4|23261.4|23246.4|23181.4|23166.4|377
1667808900000|2022-11-07 08:15:00|23258.9|23243.9|23306.4|23291.4|23331.4|23316.4|23256.4|23241.4|530
1667809200000|2022-11-07 08:20:00|23303.9|23288.9|23251.4|23236.4|23311.4|23296.4|23236.4|23221.4|325
1667809500000|2022-11-07 08:25:00|23248.9|23233.9|23311.4|23296.4|23318.9|23303.9|23241.4|23226.4|233
1667809800000|2022-11-07 08:30:00|23308.9|23293.9|23386.4|23371.4|23388.9|23373.9|23308.9|23293.9|382
1667810100000|2022-11-07 08:35:00|23381.4|23366.4|23356.4|23341.4|23386.4|23371.4|23351.4|23336.4|260
1667810400000|2022-11-07 08:40:00|23358.9|23343.9|23370.3|23355.3|23380.3|23365.3|23356.4|23341.4|177
1667810700000|2022-11-07 08:45:00|23367.8|23352.8|23380.3|23365.3|23385.3|23370.3|23355.3|23340.3|198
1667811000000|2022-11-07 08:50:00|23377.8|23362.8|23395.3|23380.3|23400.3|23385.3|23355.3|23340.3|194
1667811300000|2022-11-07 08:55:00|23400.3|23385.3|23407.8|23392.8|23420.3|23405.3|23395.3|23380.3|210
1667811600000|2022-11-07 09:00:00|23410.3|23395.3|23475.3|23460.3|23490.3|23475.3|23410.3|23395.3|385
1667811900000|2022-11-07 09:05:00|23480.3|23465.3|23445.6|23430.6|23480.3|23465.3|23435.3|23420.3|218
1667812200000|2022-11-07 09:10:00|23443.1|23428.1|23431|23416|23446|23431|23416|23401|182
1667812500000|2022-11-07 09:15:00|23426|23411|23473.5|23458.5|23478.5|23463.5|23426|23411|197
1667812800000|2022-11-07 09:20:00|23476|23461|23508.5|23493.5|23511|23496|23466|23451|143
1667813100000|2022-11-07 09:25:00|23506|23491|23491|23476|23508.5|23493.5|23486|23471|133
1667813400000|2022-11-07 09:30:00|23493.5|23478.5|23471|23456|23501|23486|23468.5|23453.5|140
1667813700000|2022-11-07 09:35:00|23473.5|23458.5|23451|23436|23478.5|23463.5|23446|23431|125
1667814000000|2022-11-07 09:40:00|23453.5|23438.5|23451|23436|23461|23446|23436|23421|78
1667814300000|2022-11-07 09:45:00|23453.5|23438.5|23436|23421|23461|23446|23436|23421|67
1667814600000|2022-11-07 09:50:00|23431|23416|23416|23401|23441|23426|23411|23396|133
1667814900000|2022-11-07 09:55:00|23413.5|23398.5|23396|23381|23416|23401|23386|23371|104
1667815200000|2022-11-07 10:00:00|23401|23386|23386|23371|23401|23386|23371|23356|163
1667815500000|2022-11-07 10:05:00|23391|23376|23396|23381|23401|23386|23381|23366|98
1667815800000|2022-11-07 10:10:00|23393.5|23378.5|23436|23421|23436|23421|23381|23366|115
1667816100000|2022-11-07 10:15:00|23438.5|23423.5|23451|23436|23451|23436|23436|23421|81
1667816400000|2022-11-07 10:20:00|23446|23431|23456|23441|23466|23451|23446|23431|97
1667816700000|2022-11-07 10:25:00|23453.5|23438.5|23458.5|23443.5|23466|23451|23443.5|23428.5|90
1667817000000|2022-11-07 10:30:00|23461|23446|23456|23441|23463.5|23448.5|23446|23431|98
1667817300000|2022-11-07 10:35:00|23451|23436|23426|23411|23451|23436|23426|23411|369
1667817600000|2022-11-07 10:40:00|23431|23416|23416|23401|23431|23416|23406|23391|60
1667817900000|2022-11-07 10:45:00|23411|23396|23421|23406|23431|23416|23406|23391|107
1667818200000|2022-11-07 10:50:00|23426|23411|23431|23416|23431|23416|23406|23391|61
1667818500000|2022-11-07 10:55:00|23426|23411|23416|23401|23433.5|23418.5|23416|23401|87
1667818800000|2022-11-07 11:00:00|23421|23406|23436|23421|23441|23426|23406|23391|171
1667819100000|2022-11-07 11:05:00|23431|23416|23416|23401|23433.5|23418.5|23406|23391|49
1667819400000|2022-11-07 11:10:00|23413.5|23398.5|23388.5|23373.5|23416|23401|23381|23366|113
1667819700000|2022-11-07 11:15:00|23386|23371|23401|23386|23401|23386|23386|23371|67
1667820000000|2022-11-07 11:20:00|23396|23381|23396|23381|23403.5|23388.5|23393.5|23378.5|37
1667820300000|2022-11-07 11:25:00|23398.5|23383.5|23426|23411|23438.5|23423.5|23398.5|23383.5|571
1667820600000|2022-11-07 11:30:00|23423.5|23408.5|23431|23416|23431|23416|23416|23401|45
1667820900000|2022-11-07 11:35:00|23426|23411|23431|23416|23441|23426|23421|23406|107
1667821200000|2022-11-07 11:40:00|23428.5|23413.5|23451|23436|23456|23441|23421|23406|178
1667821500000|2022-11-07 11:45:00|23456|23441|23461|23446|23463.5|23448.5|23446|23431|307
1667821800000|2022-11-07 11:50:00|23458.5|23443.5|23466|23451|23471|23456|23456|23441|82
1667822100000|2022-11-07 11:55:00|23461|23446|23443.5|23428.5|23461|23446|23441|23426|45
1667822400000|2022-11-07 12:00:00|23441|23426|23436|23421|23441|23426|23421|23406|54
1667822700000|2022-11-07 12:05:00|23433.5|23418.5|23443.5|23428.5|23446|23431|23433.5|23418.5|36
1667823000000|2022-11-07 12:10:00|23441|23426|23446|23431|23461|23446|23441|23426|85
1667823300000|2022-11-07 12:15:00|23448.5|23433.5|23436|23421|23451|23436|23436|23421|63
1667823600000|2022-11-07 12:20:00|23433.5|23418.5|23446|23431|23446|23431|23431|23416|139
1667823900000|2022-11-07 12:25:00|23451|23436|23451|23436|23466|23451|23448.5|23433.5|84
1667824200000|2022-11-07 12:30:00|23448.5|23433.5|23476|23461|23476|23461|23448.5|23433.5|112
1667824500000|2022-11-07 12:35:00|23478.5|23463.5|23486|23471|23486|23471|23471|23456|59
1667824800000|2022-11-07 12:40:00|23484.6|23469.6|23484.6|23469.6|23489.6|23474.6|23477.1|23462.1|77
1667825100000|2022-11-07 12:45:00|23482.1|23467.1|23487.1|23472.1|23492.1|23477.1|23479.6|23464.6|159
1667825400000|2022-11-07 12:50:00|23489.6|23474.6|23489.6|23474.6|23494.6|23479.6|23482.1|23467.1|67
1667825700000|2022-11-07 12:55:00|23484.6|23469.6|23492.1|23477.1|23494.6|23479.6|23474.6|23459.6|66
1667826000000|2022-11-07 13:00:00|23494.6|23479.6|23504.6|23489.6|23509.6|23494.6|23479.6|23464.6|288
1667826300000|2022-11-07 13:05:00|23509.6|23494.6|23489.6|23474.6|23524.6|23509.6|23489.6|23474.6|319
1667826600000|2022-11-07 13:10:00|23492.1|23477.1|23509.6|23494.6|23509.6|23494.6|23484.6|23469.6|96
1667826900000|2022-11-07 13:15:00|23507.1|23492.1|23509.6|23494.6|23524.6|23509.6|23507.1|23492.1|128
1667827200000|2022-11-07 13:20:00|23507.1|23492.1|23489.6|23474.6|23509.6|23494.6|23474.6|23459.6|118
1667827500000|2022-11-07 13:25:00|23487.1|23472.1|23484.6|23469.6|23489.6|23474.6|23474.6|23459.6|106
1667827800000|2022-11-07 13:30:00|23482.1|23467.1|23504.6|23489.6|23504.6|23489.6|23479.6|23464.6|68
1667828100000|2022-11-07 13:35:00|23502.1|23487.1|23522.1|23507.1|23524.6|23509.6|23499.6|23484.6|91
1667828400000|2022-11-07 13:40:00|23519.6|23504.6|23507.1|23492.1|23532.1|23517.1|23507.1|23492.1|78
1667828700000|2022-11-07 13:45:00|23509.6|23494.6|23489.6|23474.6|23509.6|23494.6|23484.6|23469.6|56
1667829000000|2022-11-07 13:50:00|23487.1|23472.1|23489.6|23474.6|23497.1|23482.1|23479.6|23464.6|49
1667829300000|2022-11-07 13:55:00|23492.1|23477.1|23504.6|23489.6|23509.6|23494.6|23489.6|23474.6|48
1667829600000|2022-11-07 14:00:00|23507.1|23492.1|23517.1|23502.1|23529.6|23514.6|23504.6|23489.6|75
1667829900000|2022-11-07 14:05:00|23519.6|23504.6|23504.6|23489.6|23519.6|23504.6|23499.6|23484.6|74
1667830200000|2022-11-07 14:10:00|23509.6|23494.6|23519.6|23504.6|23519.6|23504.6|23504.6|23489.6|65
1667830500000|2022-11-07 14:15:00|23514.6|23499.6|23509.6|23494.6|23519.6|23504.6|23502.1|23487.1|51
1667830800000|2022-11-07 14:20:00|23507.1|23492.1|23504.6|23489.6|23512.1|23497.1|23492.1|23477.1|53
1667831100000|2022-11-07 14:25:00|23507.1|23492.1|23509.6|23494.6|23514.6|23499.6|23499.6|23484.6|168
1667831400000|2022-11-07 14:30:00|23514.6|23499.6|23499.6|23484.6|23524.6|23509.6|23477.1|23462.1|218
1667831700000|2022-11-07 14:35:00|23497.1|23482.1|23464.6|23449.6|23499.6|23484.6|23457.1|23442.1|180
1667832000000|2022-11-07 14:40:00|23462.1|23447.1|23474.6|23459.6|23479.6|23464.6|23459.6|23444.6|144
1667832300000|2022-11-07 14:45:00|23477.1|23462.1|23459.6|23444.6|23479.6|23464.6|23449.6|23434.6|122
1667832600000|2022-11-07 14:50:00|23462.1|23447.1|23429.6|23414.6|23474.6|23459.6|23424.6|23409.6|171
1667832900000|2022-11-07 14:55:00|23432.1|23417.1|23437.1|23422.1|23454.6|23439.6|23424.6|23409.6|249
1667833200000|2022-11-07 15:00:00|23439.6|23424.6|23464.6|23449.6|23472.1|23457.1|23429.6|23414.6|169
1667833500000|2022-11-07 15:05:00|23462.1|23447.1|23479.6|23464.6|23479.6|23464.6|23459.6|23444.6|109
1667833800000|2022-11-07 15:10:00|23480.1|23465.1|23482.6|23467.6|23490.1|23475.1|23455.1|23440.1|146
1667834100000|2022-11-07 15:15:00|23480.1|23465.1|23490.1|23475.1|23515.1|23500.1|23475.1|23460.1|142
1667834400000|2022-11-07 15:20:00|23485.1|23470.1|23470.1|23455.1|23485.1|23470.1|23455.1|23440.1|118
1667834700000|2022-11-07 15:25:00|23465.1|23450.1|23475.1|23460.1|23475.1|23460.1|23445.1|23430.1|128
1667835000000|2022-11-07 15:30:00|23472.6|23457.6|23465.1|23450.1|23480.1|23465.1|23457.6|23442.6|187
1667835300000|2022-11-07 15:35:00|23470.1|23455.1|23452.6|23437.6|23470.1|23455.1|23442.6|23427.6|123
1667835600000|2022-11-07 15:40:00|23455.1|23440.1|23475.1|23460.1|23475.1|23460.1|23445.1|23430.1|141
1667835900000|2022-11-07 15:45:00|23477.6|23462.6|23475.1|23460.1|23485.1|23470.1|23465.1|23450.1|141
1667836200000|2022-11-07 15:50:00|23480.1|23465.1|23480.1|23465.1|23492.6|23477.6|23472.6|23457.6|148
1667836500000|2022-11-07 15:55:00|23482.6|23467.6|23485.1|23470.1|23490.1|23475.1|23475.1|23460.1|118
1667836800000|2022-11-07 16:00:00|23480.1|23465.1|23490.1|23475.1|23502.6|23487.6|23465.1|23450.1|269
1667837100000|2022-11-07 16:05:00|23495.1|23480.1|23490.1|23475.1|23505.1|23490.1|23460.1|23445.1|137
1667837400000|2022-11-07 16:10:00|23487.6|23472.6|23490.1|23475.1|23495.1|23480.1|23477.6|23462.6|144
1667837700000|2022-11-07 16:15:00|23492.6|23477.6|23487.6|23472.6|23505.1|23490.1|23485.1|23470.1|157
1667838000000|2022-11-07 16:20:00|23490.1|23475.1|23505.1|23490.1|23510.1|23495.1|23485.1|23470.1|159
1667838300000|2022-11-07 16:25:00|23500.1|23485.1|23500.1|23485.1|23510.1|23495.1|23490.1|23475.1|348
1667838600000|2022-11-07 16:30:00|23505.1|23490.1|23497.6|23482.6|23525.1|23510.1|23495.1|23480.1|793
1667838900000|2022-11-07 16:35:00|23495.1|23480.1|23487.6|23472.6|23500.1|23485.1|23480.1|23465.1|212
1667839200000|2022-11-07 16:40:00|23485.1|23470.1|23450.1|23435.1|23487.6|23472.6|23440.1|23425.1|67
1667839500000|2022-11-07 16:45:00|23447.6|23432.6|23465.1|23450.1|23465.1|23450.1|23435.1|23420.1|92
1667839800000|2022-11-07 16:50:00|23467.6|23447.6|23452.6|23427.6|23467.6|23447.6|23447.6|23427.6|40
1667840100000|2022-11-07 16:55:00|23457.6|23432.6|23437.6|23417.6|23457.6|23437.6|23432.6|23412.6|61
1667840400000|2022-11-07 17:00:00|23432.6|23412.6|23442.6|23417.6|23442.6|23422.6|23427.6|23402.6|17
1667840700000|2022-11-07 17:05:00|23437.6|23412.6|23462.6|23442.6|23462.6|23442.6|23427.6|23407.6|21
1667841000000|2022-11-07 17:10:00|23467.6|23437.6|23467.6|23447.6|23477.6|23452.6|23457.6|23437.6|39
1667841300000|2022-11-07 17:15:00|23472.6|23442.6|23472.6|23447.6|23472.6|23452.6|23457.6|23437.6|6
1667841600000|2022-11-07 17:20:00|23467.6|23442.6|23477.6|23457.6|23477.6|23457.6|23462.6|23437.6|22
1667841900000|2022-11-07 17:25:00|23472.6|23452.6|23472.6|23452.6|23477.6|23457.6|23467.6|23447.6|5
1667842200000|2022-11-07 17:30:00|23477.6|23457.6|23472.6|23452.6|23482.6|23457.6|23472.6|23452.6|5
1667842500000|2022-11-07 17:35:00|23477.6|23447.6|23467.6|23442.6|23477.6|23452.6|23457.6|23437.6|12
1667842800000|2022-11-07 17:40:00|23472.6|23447.6|23472.6|23452.6|23477.6|23452.6|23457.6|23437.6|6
1667843100000|2022-11-07 17:45:00|23477.6|23447.6|23467.6|23447.6|23482.6|23462.6|23462.6|23442.6|8
1667843400000|2022-11-07 17:50:00|23462.6|23442.6|23457.6|23432.6|23467.6|23442.6|23452.6|23432.6|17
1667843700000|2022-11-07 17:55:00|23452.6|23437.6|23457.6|23437.6|23462.6|23437.6|23447.6|23427.6|14
1667844000000|2022-11-07 18:00:00|23462.6|23442.6|23477.6|23452.6|23477.6|23457.6|23457.6|23437.6|10
1667844300000|2022-11-07 18:05:00|23472.6|23457.6|23482.6|23462.6|23482.6|23462.6|23472.6|23452.6|8
1667844600000|2022-11-07 18:10:00|23477.6|23457.6|23472.6|23452.6|23487.6|23462.6|23472.6|23447.6|20
1667844900000|2022-11-07 18:15:00|23477.6|23457.6|23467.6|23447.6|23477.6|23457.6|23462.6|23442.6|14
1667845200000|2022-11-07 18:20:00|23472.6|23452.6|23467.6|23447.6|23472.6|23452.6|23462.6|23442.6|17
1667845500000|2022-11-07 18:25:00|23472.6|23442.6|23477.6|23452.6|23477.6|23457.6|23462.6|23442.6|11
1667845800000|2022-11-07 18:30:00|23472.6|23457.6|23472.6|23447.6|23477.6|23457.6|23467.6|23447.6|3
1667846100000|2022-11-07 18:35:00|23467.6|23442.6|23467.6|23442.6|23472.6|23447.6|23457.6|23437.6|31
1667846400000|2022-11-07 18:40:00|23462.6|23437.6|23462.6|23442.6|23467.6|23442.6|23457.6|23437.6|4
1667846700000|2022-11-07 18:45:00|23467.6|23447.6|23467.6|23447.6|23472.6|23452.6|23462.6|23437.6|12
1667847000000|2022-11-07 18:50:00|23472.6|23442.6|23472.6|23452.6|23472.6|23452.6|23467.6|23442.6|5
1667847300000|2022-11-07 18:55:00|23477.6|23447.6|23477.6|23457.6|23477.6|23457.6|23472.6|23447.6|9
1667847600000|2022-11-07 19:00:00|23482.6|23462.6|23487.6|23467.6|23487.6|23467.6|23482.6|23462.6|13
1667847900000|2022-11-07 19:05:00|23482.6|23462.6|23487.6|23462.6|23487.6|23467.6|23482.6|23457.6|12
1667848200000|2022-11-07 19:10:00|23482.6|23467.6|23497.6|23477.6|23497.6|23477.6|23482.6|23462.6|14
1667848500000|2022-11-07 19:15:00|23502.6|23482.6|23512.6|23487.6|23512.6|23492.6|23502.6|23477.6|18
1667848800000|2022-11-07 19:20:00|23507.6|23482.6|23507.6|23487.6|23512.6|23487.6|23502.6|23482.6|16
1667849100000|2022-11-07 19:25:00|23502.6|23482.6|23505.1|23490.1|23507.6|23490.1|23502.6|23482.6|22
1667849400000|2022-11-07 19:30:00|23507.6|23492.6|23525.1|23510.1|23525.1|23510.1|23505.1|23490.1|18
1667849700000|2022-11-07 19:35:00|23522.6|23507.6|23532.6|23517.6|23535.1|23520.1|23520.1|23505.1|21
1667850000000|2022-11-07 19:40:00|23530.1|23515.1|23522.6|23507.6|23530.1|23515.1|23515.1|23500.1|15
1667850300000|2022-11-07 19:45:00|23525.1|23510.1|23515.1|23500.1|23527.6|23512.6|23515.1|23500.1|12
1667850600000|2022-11-07 19:50:00|23517.6|23502.6|23517.6|23502.6|23520.1|23505.1|23510.1|23495.1|11
1667850900000|2022-11-07 19:55:00|23515.1|23500.1|23502.6|23487.6|23517.6|23502.6|23500.1|23485.1|12
1667851200000|2022-11-07 20:00:00|23505.1|23490.1|23507.6|23492.6|23512.6|23497.6|23505.1|23490.1|4
1667851500000|2022-11-07 20:05:00|23510.1|23495.1|23507.6|23492.6|23512.6|23497.6|23502.6|23487.6|8
1667851800000|2022-11-07 20:10:00|23505.1|23490.1|23517.6|23502.6|23517.6|23502.6|23505.1|23490.1|11
1667852100000|2022-11-07 20:15:00|23520.1|23505.1|23522.6|23507.6|23525.1|23510.1|23512.6|23497.6|10
1667852400000|2022-11-07 20:20:00|23525.1|23510.1|23522.6|23507.6|23525.1|23510.1|23510.1|23495.1|4
1667852700000|2022-11-07 20:25:00|23525.1|23510.1|23512.6|23497.6|23525.1|23510.1|23510.1|23495.1|7
1667853000000|2022-11-07 20:30:00|23515.1|23500.1|23530.1|23515.1|23535.1|23520.1|23512.6|23497.6|22
1667853300000|2022-11-07 20:35:00|23527.6|23512.6|23522.6|23507.6|23540.1|23525.1|23520.1|23505.1|58
1667853600000|2022-11-07 20:40:00|23525.1|23510.1|23522.6|23507.6|23525.1|23510.1|23512.6|23497.6|17
1667853900000|2022-11-07 20:45:00|23520.1|23505.1|23515.1|23500.1|23522.6|23507.6|23505.1|23490.1|19
1667854200000|2022-11-07 20:50:00|23512.6|23497.6|23487.6|23472.6|23517.6|23502.6|23487.6|23472.6|13
1667854500000|2022-11-07 20:55:00|23485.1|23470.1|23470.1|23455.1|23487.6|23472.6|23462.6|23447.6|51
1667854800000|2022-11-07 21:00:00|23482.8|23442.8|23482.6|23442.6|23487.6|23447.6|23466.9|23426.9|0
1667855100000|2022-11-07 21:05:00|23481.3|23441.3|23482.4|23442.4|23486.4|23446.4|23478.8|23438.8|0
1667855400000|2022-11-07 21:10:00|23482.3|23442.3|23478.6|23438.6|23488.1|23448.1|23478.6|23438.6|0
1667855700000|2022-11-07 21:15:00|23479.9|23439.9|23482.4|23442.4|23484.9|23444.9|23478.6|23438.6|0
1667856000000|2022-11-07 21:20:00|23483.6|23443.6|23486.2|23446.2|23486.2|23446.2|23482.4|23442.4|0
1667856300000|2022-11-07 21:25:00|23486.1|23446.1|23479.9|23439.9|23487.4|23447.4|23479.9|23439.9|0
1667856600000|2022-11-07 21:30:00|23482.4|23442.4|23479.9|23439.9|23482.4|23442.4|23478.6|23438.6|0
1667856900000|2022-11-07 21:35:00|23479.8|23439.8|23473.7|23433.7|23479.9|23439.9|23471.8|23431.8|0
1667857200000|2022-11-07 21:40:00|23474.3|23434.3|23470.5|23430.5|23474.3|23434.3|23469.3|23429.3|0
1667857500000|2022-11-07 21:45:00|23469.3|23429.3|23458.6|23418.6|23471.8|23431.8|23458.6|23418.6|0
1667857800000|2022-11-07 21:50:00|23459.8|23419.8|23464.9|23424.9|23468.6|23428.6|23459.8|23419.8|0
1667858100000|2022-11-07 21:55:00|23466.1|23426.1|23467.4|23427.4|23469.9|23429.9|23464.9|23424.9|0
1667858400000|2022-11-07 22:00:00|23467.3|23427.3|23467.3|23427.3|23469.2|23429.2|23466|23426|0
1667858700000|2022-11-07 22:05:00|23466.7|23426.7|23469.2|23429.2|23469.2|23429.2|23466.7|23426.7|0
1667859000000|2022-11-07 22:10:00|23468.6|23428.6|23472.3|23432.3|23472.3|23432.3|23466.7|23426.7|0
1667859300000|2022-11-07 22:15:00|23472.4|23432.4|23472.3|23432.3|23474.9|23434.9|23471.1|23431.1|0
1667859600000|2022-11-07 22:20:00|23471.7|23431.7|23472.3|23432.3|23472.3|23432.3|23471.1|23431.1|0
1667860200000|2022-11-07 22:30:00|23472.4|23432.4|23472.3|23432.3|23473|23433|23472.3|23432.3|0
1667860500000|2022-11-07 22:35:00|23472.4|23432.4|23472.3|23432.3|23473|23433|23472.3|23432.3|0
1667860800000|2022-11-07 22:40:00|23471.1|23431.1|23471.1|23431.1|23471.1|23431.1|23471.1|23431.1|0
1667861100000|2022-11-07 22:45:00|23471.7|23431.7|23471.7|23431.7|23473|23433|23471.7|23431.7|0
1667861400000|2022-11-07 22:50:00|23472.3|23432.3|23471.1|23431.1|23472.3|23432.3|23471.1|23431.1|0
1667861700000|2022-11-07 22:55:00|23470.5|23430.5|23473|23433|23473|23433|23469.2|23429.2|0
1667862000000|2022-11-07 23:00:00|23472.9|23432.9|23465.4|23425.4|23473|23433|23451.6|23411.6|0
1667862300000|2022-11-07 23:05:00|23464.8|23424.8|23474.2|23434.2|23474.2|23434.2|23461.6|23421.6|0
1667862600000|2022-11-07 23:10:00|23473|23433|23480.5|23440.5|23484.3|23444.3|23471.1|23431.1|0
1667862900000|2022-11-07 23:15:00|23480.6|23440.6|23478|23438|23485.6|23445.6|23475.5|23435.5|0
1667863200000|2022-11-07 23:20:00|23476.7|23436.7|23472.1|23432.1|23478.6|23438.6|23472.1|23432.1|0
1667863500000|2022-11-07 23:25:00|23471.5|23431.5|23470.9|23430.9|23476.5|23436.5|23470.9|23430.9|0
1667863800000|2022-11-07 23:30:00|23470.8|23430.8|23460.8|23420.8|23472.1|23432.1|23460.8|23420.8|0
1667864100000|2022-11-07 23:35:00|23462|23422|23472.1|23432.1|23472.1|23432.1|23460.8|23420.8|0
1667864400000|2022-11-07 23:40:00|23472.2|23432.2|23476.4|23436.4|23477.7|23437.7|23468.3|23428.3|0
1667864700000|2022-11-07 23:45:00|23477.1|23437.1|23482.7|23442.7|23482.7|23442.7|23472.7|23432.7|0
1667865000000|2022-11-07 23:50:00|23482.8|23442.8|23484|23444|23486.5|23446.5|23476.4|23436.4|0
1667865300000|2022-11-07 23:55:00|23484.6|23444.6|23487.8|23447.8|23489|23449|23482.7|23442.7|0
1667865600000|2022-11-08 00:00:00|23487.7|23447.7|23490.3|23450.3|23490.3|23450.3|23484|23444|0
1667865900000|2022-11-08 00:05:00|23489.7|23449.7|23487.7|23447.7|23489.7|23449.7|23485.3|23445.3|0
1667866200000|2022-11-08 00:10:00|23486.5|23446.5|23490.3|23450.3|23490.3|23450.3|23484|23444|0
1667866500000|2022-11-08 00:15:00|23490.4|23450.4|23495.2|23455.2|23507.6|23467.6|23490.4|23450.4|0
1667866800000|2022-11-08 00:20:00|23495.1|23455.1|23510.7|23470.7|23510.7|23470.7|23495.1|23455.1|0
1667867100000|2022-11-08 00:25:00|23507.6|23467.6|23523|23483|23523|23483|23507.6|23467.6|0
1667867400000|2022-11-08 00:30:00|23523.1|23483.1|23551.7|23511.7|23557.8|23517.8|23523.1|23483.1|0
1667867700000|2022-11-08 00:35:00|23551.8|23511.8|23558|23518|23564.1|23524.1|23551.6|23511.6|0
1667868000000|2022-11-08 00:40:00|23558.1|23518.1|23564.3|23524.3|23564.3|23524.3|23558|23518|0
1667868300000|2022-11-08 00:45:00|23564.2|23524.2|23551.5|23511.5|23564.2|23524.2|23551.5|23511.5|0
1667868600000|2022-11-08 00:50:00|23551.6|23511.6|23551.5|23511.5|23551.6|23511.6|23545.3|23505.3|0
1667868900000|2022-11-08 00:55:00|23551.4|23511.4|23557.7|23517.7|23557.8|23517.8|23545.3|23505.3|0
1667869200000|2022-11-08 01:00:00|23557.6|23517.6|23532.7|23492.7|23557.6|23517.6|23532.7|23492.7|0
1667869500000|2022-11-08 01:05:00|23529.6|23489.6|23532.7|23492.7|23545|23505|23529.6|23489.6|0
1667869800000|2022-11-08 01:10:00|23535.7|23495.7|23538.8|23498.8|23538.9|23498.9|23532.7|23492.7|0
1667870100000|2022-11-08 01:15:00|23535.7|23495.7|23545|23505|23545|23505|23532.6|23492.6|0
1667870400000|2022-11-08 01:20:00|23545.1|23505.1|23526.3|23486.3|23551.3|23511.3|23526.2|23486.2|0
1667870700000|2022-11-08 01:25:00|23526.2|23486.2|23532.5|23492.5|23538.8|23498.8|23520.1|23480.1|0
1667871000000|2022-11-08 01:30:00|23532.4|23492.4|23532.3|23492.3|23544.9|23504.9|23519.9|23479.9|0
1667871300000|2022-11-08 01:35:00|23532.4|23492.4|23532.4|23492.4|23544.8|23504.8|23532.3|23492.3|0
1667871600000|2022-11-08 01:40:00|23532.3|23492.3|23532.4|23492.4|23532.6|23492.6|23526.2|23486.2|0
1667871900000|2022-11-08 01:45:00|23532.5|23492.5|23529.4|23489.4|23538.8|23498.8|23526.2|23486.2|0
1667872200000|2022-11-08 01:50:00|23532.4|23492.4|23532.3|23492.3|23538.7|23498.7|23526.1|23486.1|0
1667872500000|2022-11-08 01:55:00|23532.4|23492.4|23538.7|23498.7|23538.7|23498.7|23532.3|23492.3|0
1667872800000|2022-11-08 02:00:00|23538.6|23498.6|23526.2|23486.2|23538.7|23498.7|23526.1|23486.1|0
1667873100000|2022-11-08 02:05:00|23526.1|23486.1|23507.5|23467.5|23526.2|23486.2|23507.5|23467.5|0
1667873400000|2022-11-08 02:10:00|23507.4|23467.4|23507.3|23467.3|23513.7|23473.7|23501|23461|0
1667873700000|2022-11-08 02:15:00|23507.4|23467.4|23513.6|23473.6|23513.7|23473.7|23507.4|23467.4|0
1667874000000|2022-11-08 02:20:00|23513.7|23473.7|23519.8|23479.8|23519.9|23479.9|23513.5|23473.5|0
1667874300000|2022-11-08 02:25:00|23519.7|23479.7|23519.9|23479.9|23519.9|23479.9|23513.6|23473.6|0
1667874600000|2022-11-08 02:30:00|23520|23480|23513.5|23473.5|23526.1|23486.1|23513.5|23473.5|0
1667874900000|2022-11-08 02:35:00|23513.6|23473.6|23513.6|23473.6|23519.8|23479.8|23513.4|23473.4|0
1667875200000|2022-11-08 02:40:00|23513.5|23473.5|23507.5|23467.5|23519.8|23479.8|23507.4|23467.4|0
1667875500000|2022-11-08 02:45:00|23507.6|23467.6|23501.1|23461.1|23507.6|23467.6|23495|23455|0
1667875800000|2022-11-08 02:50:00|23501.2|23461.2|23501.1|23461.1|23501.2|23461.2|23494.9|23454.9|0
1667876100000|2022-11-08 02:55:00|23495|23455|23494.7|23454.7|23501.1|23461.1|23494.7|23454.7|0
1667876400000|2022-11-08 03:00:00|23494.8|23454.8|23495|23455|23495|23455|23494.7|23454.7|0
1667876700000|2022-11-08 03:05:00|23494.9|23454.9|23501.4|23461.4|23501.4|23461.4|23494.9|23454.9|0
1667877000000|2022-11-08 03:10:00|23501.3|23461.3|23501.4|23461.4|23501.5|23461.5|23495.1|23455.1|0
1667877300000|2022-11-08 03:15:00|23501.3|23461.3|23501.4|23461.4|23501.5|23461.5|23495.2|23455.2|0
1667877600000|2022-11-08 03:20:00|23501.3|23461.3|23495|23455|23501.3|23461.3|23495|23455|0
1667877900000|2022-11-08 03:25:00|23495.1|23455.1|23501.5|23461.5|23501.5|23461.5|23495|23455|0
1667878200000|2022-11-08 03:30:00|23504.6|23464.6|23501.5|23461.5|23504.6|23464.6|23501.4|23461.4|0
1667878500000|2022-11-08 03:35:00|23501.6|23461.6|23507.8|23467.8|23507.9|23467.9|23501.6|23461.6|0
1667878800000|2022-11-08 03:40:00|23507.7|23467.7|23507.7|23467.7|23507.8|23467.8|23501.5|23461.5|0
1667879100000|2022-11-08 03:45:00|23501.6|23461.6|23501.5|23461.5|23507.7|23467.7|23501.5|23461.5|0
1667879400000|2022-11-08 03:50:00|23501.6|23461.6|23507.7|23467.7|23507.8|23467.8|23501.5|23461.5|0
1667879700000|2022-11-08 03:55:00|23507.6|23467.6|23501.4|23461.4|23507.7|23467.7|23501.4|23461.4|0
1667880000000|2022-11-08 04:00:00|23501.5|23461.5|23501.5|23461.5|23507.7|23467.7|23501.4|23461.4|0
1667880300000|2022-11-08 04:05:00|23501.4|23461.4|23495.1|23455.1|23501.4|23461.4|23495.1|23455.1|0
1667880600000|2022-11-08 04:10:00|23495.2|23455.2|23495.1|23455.1|23495.2|23455.2|23495|23455|0
1667880900000|2022-11-08 04:15:00|23495|23455|23488.5|23448.5|23495.1|23455.1|23488.5|23448.5|0
1667881200000|2022-11-08 04:20:00|23488.4|23448.4|23488.3|23448.3|23494.6|23454.6|23488.3|23448.3|0
1667881500000|2022-11-08 04:25:00|23488.4|23448.4|23482.2|23442.2|23488.4|23448.4|23482.2|23442.2|0
1667881800000|2022-11-08 04:30:00|23476.1|23436.1|23482.2|23442.2|23482.3|23442.3|23476.1|23436.1|0
1667882100000|2022-11-08 04:35:00|23482.3|23442.3|23482.2|23442.2|23482.3|23442.3|23482.2|23442.2|0
1667882400000|2022-11-08 04:40:00|23476.1|23436.1|23469.8|23429.8|23476.1|23436.1|23469.7|23429.7|0
1667882700000|2022-11-08 04:45:00|23469.9|23429.9|23482.2|23442.2|23482.3|23442.3|23469.8|23429.8|0
1667883000000|2022-11-08 04:50:00|23482.3|23442.3|23482.3|23442.3|23482.4|23442.4|23482.2|23442.2|0
1667883300000|2022-11-08 04:55:00|23482.4|23442.4|23482.4|23442.4|23482.4|23442.4|23482.2|23442.2|0
1667883600000|2022-11-08 05:00:00|23482.3|23442.3|23482.2|23442.2|23488.5|23448.5|23476|23436|0
1667883900000|2022-11-08 05:05:00|23488.3|23448.3|23463.5|23423.5|23488.3|23448.3|23463.5|23423.5|0
1667884200000|2022-11-08 05:10:00|23460.5|23420.5|23457.3|23417.3|23463.7|23423.7|23457.3|23417.3|0
1667884500000|2022-11-08 05:15:00|23457.4|23417.4|23451.2|23411.2|23457.4|23417.4|23451|23411|0
1667884800000|2022-11-08 05:20:00|23457.3|23417.3|23463.5|23423.5|23463.5|23423.5|23451.1|23411.1|0
1667885100000|2022-11-08 05:25:00|23460.4|23420.4|23469.6|23429.6|23469.7|23429.7|23457.3|23417.3|0
1667885400000|2022-11-08 05:30:00|23469.5|23429.5|23469.7|23429.7|23475.9|23435.9|23463.5|23423.5|0
1667885700000|2022-11-08 05:35:00|23469.6|23429.6|23463.4|23423.4|23469.7|23429.7|23463.4|23423.4|0
1667886000000|2022-11-08 05:40:00|23457.3|23417.3|23469.6|23429.6|23469.7|23429.7|23451|23411|0
1667886300000|2022-11-08 05:45:00|23469.7|23429.7|23475.8|23435.8|23476|23436|23469.6|23429.6|0
1667886600000|2022-11-08 05:50:00|23475.7|23435.7|23488.3|23448.3|23488.3|23448.3|23469.6|23429.6|0
1667886900000|2022-11-08 05:55:00|23488.2|23448.2|23475.7|23435.7|23488.2|23448.2|23475.6|23435.6|0
1667887200000|2022-11-08 06:00:00|23475.6|23435.6|23494.3|23454.3|23500.5|23460.5|23475.6|23435.6|0
1667887500000|2022-11-08 06:05:00|23494.2|23454.2|23500.4|23460.4|23500.4|23460.4|23494.2|23454.2|0
1667887800000|2022-11-08 06:10:00|23500.3|23460.3|23494.1|23454.1|23500.4|23460.4|23487.9|23447.9|0
1667888100000|2022-11-08 06:15:00|23494.2|23454.2|23494.1|23454.1|23494.2|23454.2|23487.9|23447.9|0
1667888400000|2022-11-08 06:20:00|23494.2|23454.2|23500.2|23460.2|23500.4|23460.4|23494.1|23454.1|0
1667888700000|2022-11-08 06:25:00|23494.1|23454.1|23494.1|23454.1|23500.3|23460.3|23487.9|23447.9|0
1667889000000|2022-11-08 06:30:00|23494|23454|23500.4|23460.4|23500.5|23460.5|23491|23451|0
1667889300000|2022-11-08 06:35:00|23494.3|23454.3|23500.4|23460.4|23500.5|23460.5|23494.2|23454.2|0
1667889600000|2022-11-08 06:40:00|23500.5|23460.5|23513|23473|23513|23473|23500.5|23460.5|0
1667889900000|2022-11-08 06:45:00|23519.1|23479.1|23517.2|23477.2|23519.1|23479.1|23512.8|23472.8|0
1667890200000|2022-11-08 06:50:00|23517.1|23477.1|23511|23471|23517.1|23477.1|23504.7|23464.7|0
1667890500000|2022-11-08 06:55:00|23511.1|23471.1|23505|23465|23511.1|23471.1|23504.8|23464.8|0
1667890800000|2022-11-08 07:00:00|23498.9|23458.9|23492.6|23477.6|23505.1|23490.1|23485.1|23448.9|66
1667891100000|2022-11-08 07:05:00|23495.1|23480.1|23480.1|23465.1|23507.6|23492.6|23480.1|23465.1|9
1667891400000|2022-11-08 07:10:00|23472.6|23457.6|23465.1|23450.1|23475.1|23460.1|23455.1|23440.1|20
1667891700000|2022-11-08 07:15:00|23462.6|23447.6|23460.1|23445.1|23465.1|23450.1|23452.6|23437.6|10
1667892000000|2022-11-08 07:20:00|23457.6|23442.6|23457.6|23442.6|23467.6|23452.6|23455.1|23440.1|9
1667892300000|2022-11-08 07:25:00|23460.1|23445.1|23467.6|23452.6|23467.6|23452.6|23455.1|23440.1|8
1667892600000|2022-11-08 07:30:00|23465.1|23450.1|23457.6|23442.6|23467.6|23452.6|23457.6|23442.6|28
1667892900000|2022-11-08 07:35:00|23455.1|23440.1|23455.1|23440.1|23465.1|23450.1|23455.1|23440.1|5
1667893200000|2022-11-08 07:40:00|23452.6|23437.6|23452.6|23437.6|23457.6|23442.6|23447.6|23432.6|9
1667893500000|2022-11-08 07:45:00|23450.1|23435.1|23452.6|23437.6|23452.6|23437.6|23442.6|23427.6|20
1667893800000|2022-11-08 07:50:00|23455.1|23440.1|23442.6|23427.6|23455.1|23440.1|23435.1|23420.1|20
1667894100000|2022-11-08 07:55:00|23440.1|23425.1|23455.1|23440.1|23457.6|23442.6|23435.1|23420.1|75
1667894400000|2022-11-08 08:00:00|23450.1|23435.1|23425.1|23410.1|23457.6|23442.6|23420.1|23405.1|713
1667894700000|2022-11-08 08:05:00|23422.6|23407.6|23415.1|23400.1|23440.1|23425.1|23405.1|23390.1|436
1667895000000|2022-11-08 08:10:00|23420.1|23405.1|23405.1|23390.1|23420.1|23405.1|23395.1|23380.1|295
1667895300000|2022-11-08 08:15:00|23410.1|23395.1|23392.6|23377.6|23420.1|23405.1|23385.1|23370.1|174
1667895600000|2022-11-08 08:20:00|23390.1|23375.1|23387.6|23372.6|23400.1|23385.1|23385.1|23370.1|146
1667895900000|2022-11-08 08:25:00|23385.1|23370.1|23390.1|23375.1|23395.1|23380.1|23380.1|23365.1|117
1667896200000|2022-11-08 08:30:00|23395.1|23380.1|23432.6|23417.6|23437.6|23422.6|23385.1|23370.1|211
1667896500000|2022-11-08 08:35:00|23435.1|23420.1|23455.1|23440.1|23455.1|23440.1|23415.1|23400.1|106
1667896800000|2022-11-08 08:40:00|23458|23443|23438|23423|23458|23443|23425.5|23410.5|159
1667897100000|2022-11-08 08:45:00|23440.5|23425.5|23443|23428|23453|23438|23433|23418|115
1667897400000|2022-11-08 08:50:00|23445.5|23430.5|23433|23418|23450.5|23435.5|23430.5|23415.5|76
1667897700000|2022-11-08 08:55:00|23435.5|23420.5|23448|23433|23455.5|23440.5|23433|23418|100
1667898000000|2022-11-08 09:00:00|23450.5|23435.5|23448|23433|23450.5|23435.5|23438|23423|94
1667898300000|2022-11-08 09:05:00|23445.5|23430.5|23458|23443|23468|23453|23443|23428|111
1667898600000|2022-11-08 09:10:00|23460.5|23445.5|23450.5|23435.5|23465.5|23450.5|23448|23433|69
1667898900000|2022-11-08 09:15:00|23453|23438|23463|23448|23463|23448|23448|23433|125
1667899200000|2022-11-08 09:20:00|23460.5|23445.5|23503|23488|23503|23488|23460.5|23445.5|132
1667899500000|2022-11-08 09:25:00|23500.5|23485.5|23523|23508|23528|23513|23498|23483|143
1667899800000|2022-11-08 09:30:00|23528|23513|23523|23508|23528|23513|23508|23493|78
1667900100000|2022-11-08 09:35:00|23520.5|23505.5|23540.5|23525.5|23543|23528|23518|23503|72
1667900400000|2022-11-08 09:40:00|23538|23523|23523|23508|23538|23523|23513|23498|118
1667900700000|2022-11-08 09:45:00|23525.5|23510.5|23513|23498|23528|23513|23508|23493|68
1667901000000|2022-11-08 09:50:00|23515.5|23500.5|23523|23508|23528|23513|23513|23498|44
1667901300000|2022-11-08 09:55:00|23520.5|23505.5|23525.5|23510.5|23528|23513|23508|23493|86
1667901600000|2022-11-08 10:00:00|23523|23508|23533|23518|23533|23518|23508|23493|83
1667901900000|2022-11-08 10:05:00|23538|23523|23558|23543|23563|23548|23533|23518|76
1667902200000|2022-11-08 10:10:00|23563|23548|23568|23553|23568|23553|23558|23543|60
1667902500000|2022-11-08 10:15:00|23565.5|23550.5|23548|23533|23565.5|23550.5|23548|23533|58
1667902800000|2022-11-08 10:20:00|23545.5|23530.5|23553|23538|23553|23538|23543|23528|49
1667903100000|2022-11-08 10:25:00|23555.5|23540.5|23553|23538|23563|23548|23548|23533|60
1667903400000|2022-11-08 10:30:00|23555.5|23540.5|23558|23543|23563|23548|23550.5|23535.5|60
1667903700000|2022-11-08 10:35:00|23563|23548|23578|23563|23583|23568|23563|23548|108
1667904000000|2022-11-08 10:40:00|23573|23558|23548|23533|23578|23563|23545.5|23530.5|68
1667904300000|2022-11-08 10:45:00|23545.5|23530.5|23543|23528|23550.5|23535.5|23538|23523|31
1667904600000|2022-11-08 10:50:00|23538|23523|23548|23533|23553|23538|23538|23523|29
1667904900000|2022-11-08 10:55:00|23543|23528|23533|23518|23550.5|23535.5|23528|23513|63
1667905200000|2022-11-08 11:00:00|23535.5|23520.5|23528|23513|23538|23523|23523|23508|38
1667905500000|2022-11-08 11:05:00|23530.5|23515.5|23533|23518|23538|23523|23528|23513|50
1667905800000|2022-11-08 11:10:00|23535.5|23520.5|23543|23528|23543|23528|23535.5|23520.5|64
1667906100000|2022-11-08 11:15:00|23545.5|23530.5|23538|23523|23548|23533|23538|23523|50
1667906400000|2022-11-08 11:20:00|23533|23518|23553|23538|23553|23538|23533|23518|56
1667906700000|2022-11-08 11:25:00|23550.5|23535.5|23553|23538|23558|23543|23543|23528|39
1667907000000|2022-11-08 11:30:00|23550.5|23535.5|23563|23548|23565.5|23550.5|23550.5|23535.5|45
1667907300000|2022-11-08 11:35:00|23565.5|23550.5|23583|23568|23583|23568|23565.5|23550.5|46
1667907600000|2022-11-08 11:40:00|23588|23573|23570.5|23555.5|23588|23573|23568|23553|68
1667907900000|2022-11-08 11:45:00|23568|23553|23570.5|23555.5|23583|23568|23568|23553|46
1667908200000|2022-11-08 11:50:00|23568|23553|23568|23553|23575.5|23560.5|23560.5|23545.5|39
1667908500000|2022-11-08 11:55:00|23565.5|23550.5|23578|23563|23588|23573|23565.5|23550.5|81
1667908800000|2022-11-08 12:00:00|23573|23558|23578|23563|23585.5|23570.5|23573|23558|44
1667909100000|2022-11-08 12:05:00|23580.5|23565.5|23583|23568|23593|23578|23578|23563|39
1667909400000|2022-11-08 12:10:00|23585.5|23570.5|23593|23578|23593|23578|23578|23563|39
1667909700000|2022-11-08 12:15:00|23590.5|23575.5|23563|23548|23590.5|23575.5|23558|23543|73
1667910000000|2022-11-08 12:20:00|23565.5|23550.5|23553|23538|23565.5|23550.5|23550.5|23535.5|52
1667910300000|2022-11-08 12:25:00|23555.5|23540.5|23543|23528|23558|23543|23538|23523|70
1667910600000|2022-11-08 12:30:00|23548|23533|23568|23553|23583|23568|23548|23533|158
1667910900000|2022-11-08 12:35:00|23570.5|23555.5|23565.5|23550.5|23573|23558|23558|23543|33
1667911200000|2022-11-08 12:40:00|23566.9|23551.9|23576.9|23561.9|23579.4|23564.4|23559.4|23544.4|17
1667911500000|2022-11-08 12:45:00|23574.4|23559.4|23584.4|23569.4|23589.4|23574.4|23574.4|23559.4|23
1667911800000|2022-11-08 12:50:00|23586.9|23571.9|23579.4|23564.4|23586.9|23571.9|23574.4|23559.4|17
1667912100000|2022-11-08 12:55:00|23576.9|23561.9|23584.4|23569.4|23594.4|23579.4|23574.4|23559.4|57
1667912400000|2022-11-08 13:00:00|23586.9|23571.9|23579.4|23564.4|23594.4|23579.4|23574.4|23559.4|71
1667912700000|2022-11-08 13:05:00|23576.9|23561.9|23569.4|23554.4|23579.4|23564.4|23564.4|23549.4|74
1667913000000|2022-11-08 13:10:00|23571.9|23556.9|23581.9|23566.9|23584.4|23569.4|23569.4|23554.4|45
1667913300000|2022-11-08 13:15:00|23579.4|23564.4|23584.4|23569.4|23589.4|23574.4|23571.9|23556.9|50
1667913600000|2022-11-08 13:20:00|23581.9|23566.9|23594.4|23579.4|23604.4|23589.4|23574.4|23559.4|51
1667913900000|2022-11-08 13:25:00|23591.9|23576.9|23599.4|23584.4|23601.9|23586.9|23589.4|23574.4|30
1667914200000|2022-11-08 13:30:00|23596.9|23581.9|23604.4|23589.4|23609.4|23594.4|23594.4|23579.4|47
1667914500000|2022-11-08 13:35:00|23606.9|23591.9|23616.9|23601.9|23624.4|23609.4|23601.9|23586.9|68
1667914800000|2022-11-08 13:40:00|23619.4|23604.4|23624.4|23609.4|23626.9|23611.9|23614.4|23599.4|63
1667915100000|2022-11-08 13:45:00|23629.4|23614.4|23634.4|23619.4|23634.4|23619.4|23619.4|23604.4|82
1667915400000|2022-11-08 13:50:00|23636.9|23621.9|23649.4|23634.4|23654.4|23639.4|23634.4|23619.4|100
1667915700000|2022-11-08 13:55:00|23646.9|23631.9|23639.4|23624.4|23649.4|23634.4|23634.4|23619.4|76
1667916000000|2022-11-08 14:00:00|23634.4|23619.4|23659.4|23644.4|23666.9|23651.9|23634.4|23619.4|115
1667916300000|2022-11-08 14:05:00|23661.9|23646.9|23664.4|23649.4|23669.4|23654.4|23654.4|23639.4|86
1667916600000|2022-11-08 14:10:00|23661.9|23646.9|23659.4|23644.4|23674.4|23659.4|23654.4|23639.4|116
1667916900000|2022-11-08 14:15:00|23656.9|23641.9|23646.9|23631.9|23659.4|23644.4|23644.4|23629.4|101
1667917200000|2022-11-08 14:20:00|23649.4|23634.4|23654.4|23639.4|23654.4|23639.4|23644.4|23629.4|52
1667917500000|2022-11-08 14:25:00|23649.4|23634.4|23649.4|23634.4|23654.4|23639.4|23644.4|23629.4|79
1667917800000|2022-11-08 14:30:00|23644.4|23629.4|23639.4|23624.4|23644.4|23629.4|23621.9|23606.9|232
1667918100000|2022-11-08 14:35:00|23636.9|23621.9|23624.4|23609.4|23636.9|23621.9|23614.4|23599.4|138
1667918400000|2022-11-08 14:40:00|23626.9|23611.9|23629.4|23614.4|23634.4|23619.4|23619.4|23604.4|124
1667918700000|2022-11-08 14:45:00|23626.9|23611.9|23626.9|23611.9|23631.9|23616.9|23599.4|23584.4|126
1667919000000|2022-11-08 14:50:00|23624.4|23609.4|23646.9|23631.9|23659.4|23644.4|23619.4|23604.4|121
1667919300000|2022-11-08 14:55:00|23649.4|23634.4|23626.9|23611.9|23649.4|23634.4|23624.4|23609.4|119
1667919600000|2022-11-08 15:00:00|23624.4|23609.4|23639.4|23624.4|23644.4|23629.4|23619.4|23604.4|191
1667919900000|2022-11-08 15:05:00|23641.9|23626.9|23649.4|23634.4|23654.4|23639.4|23631.9|23616.9|119
1667920200000|2022-11-08 15:10:00|23645.1|23630.1|23645.1|23630.1|23655.1|23640.1|23630.1|23615.1|117
1667920500000|2022-11-08 15:15:00|23647.6|23632.6|23670.1|23655.1|23675.1|23660.1|23640.1|23625.1|165
1667920800000|2022-11-08 15:20:00|23667.6|23652.6|23660.1|23645.1|23675.1|23660.1|23660.1|23645.1|91
1667921100000|2022-11-08 15:25:00|23662.6|23647.6|23675.1|23660.1|23675.1|23660.1|23660.1|23645.1|96
1667921400000|2022-11-08 15:30:00|23670.1|23655.1|23695.1|23680.1|23700.1|23685.1|23665.1|23650.1|158
1667921700000|2022-11-08 15:35:00|23700.1|23685.1|23700.1|23685.1|23710.1|23695.1|23690.1|23675.1|149
1667922000000|2022-11-08 15:40:00|23702.6|23687.6|23710.1|23695.1|23710.1|23695.1|23697.6|23682.6|74
1667922300000|2022-11-08 15:45:00|23712.6|23697.6|23735.1|23720.1|23740.1|23725.1|23712.6|23697.6|192
1667922600000|2022-11-08 15:50:00|23730.1|23715.1|23725.1|23710.1|23730.1|23715.1|23722.6|23707.6|104
1667922900000|2022-11-08 15:55:00|23727.6|23712.6|23725.1|23710.1|23735.1|23720.1|23715.1|23700.1|141
1667923200000|2022-11-08 16:00:00|23720.1|23705.1|23710.1|23695.1|23725.1|23710.1|23705.1|23690.1|126
1667923500000|2022-11-08 16:05:00|23707.6|23692.6|23715.1|23700.1|23720.1|23705.1|23700.1|23685.1|105
1667923800000|2022-11-08 16:10:00|23717.6|23702.6|23710.1|23695.1|23725.1|23710.1|23710.1|23695.1|101
1667924100000|2022-11-08 16:15:00|23715.1|23700.1|23700.1|23685.1|23717.6|23702.6|23700.1|23685.1|182
1667924400000|2022-11-08 16:20:00|23705.1|23690.1|23720.1|23705.1|23730.1|23715.1|23705.1|23690.1|165
1667924700000|2022-11-08 16:25:00|23717.6|23702.6|23705.1|23690.1|23722.6|23707.6|23705.1|23690.1|272
1667925000000|2022-11-08 16:30:00|23707.6|23692.6|23702.6|23687.6|23745.1|23730.1|23702.6|23687.6|456
1667925300000|2022-11-08 16:35:00|23705.1|23690.1|23720.1|23705.1|23735.1|23720.1|23705.1|23690.1|167
1667925600000|2022-11-08 16:40:00|23722.6|23707.6|23717.6|23702.6|23732.6|23717.6|23715.1|23700.1|51
1667925900000|2022-11-08 16:45:00|23720.1|23705.1|23705.1|23690.1|23727.6|23712.6|23705.1|23690.1|56
1667926200000|2022-11-08 16:50:00|23707.6|23687.6|23717.6|23697.6|23717.6|23697.6|23702.6|23682.6|32
1667926500000|2022-11-08 16:55:00|23712.6|23692.6|23707.6|23687.6|23712.6|23692.6|23702.6|23682.6|47
1667926800000|2022-11-08 17:00:00|23712.6|23692.6|23707.6|23687.6|23722.6|23702.6|23707.6|23687.6|36
1667927100000|2022-11-08 17:05:00|23702.6|23682.6|23712.6|23692.6|23712.6|23692.6|23702.6|23682.6|25
1667927400000|2022-11-08 17:10:00|23717.6|23687.6|23702.6|23677.6|23717.6|23697.6|23702.6|23677.6|19
1667927700000|2022-11-08 17:15:00|23697.6|23682.6|23702.6|23682.6|23702.6|23682.6|23692.6|23667.6|35
1667928000000|2022-11-08 17:20:00|23697.6|23677.6|23707.6|23687.6|23707.6|23687.6|23692.6|23672.6|46
1667928300000|2022-11-08 17:25:00|23702.6|23682.6|23707.6|23687.6|23712.6|23692.6|23702.6|23682.6|26
1667928600000|2022-11-08 17:30:00|23712.6|23692.6|23692.6|23667.6|23712.6|23692.6|23692.6|23667.6|62
1667928900000|2022-11-08 17:35:00|23687.6|23672.6|23702.6|23682.6|23702.6|23682.6|23687.6|23667.6|18
1667929200000|2022-11-08 17:40:00|23707.6|23687.6|23712.6|23692.6|23712.6|23692.6|23702.6|23682.6|7
1667929500000|2022-11-08 17:45:00|23707.6|23687.6|23702.6|23682.6|23712.6|23692.6|23697.6|23677.6|6
1667929800000|2022-11-08 17:50:00|23697.6|23677.6|23692.6|23672.6|23702.6|23682.6|23692.6|23667.6|10
1667930100000|2022-11-08 17:55:00|23697.6|23677.6|23697.6|23677.6|23702.6|23677.6|23692.6|23672.6|4
1667930400000|2022-11-08 18:00:00|23692.6|23672.6|23707.6|23687.6|23712.6|23687.6|23692.6|23672.6|10
1667930700000|2022-11-08 18:05:00|23702.6|23682.6|23712.6|23687.6|23712.6|23687.6|23697.6|23677.6|4
1667931000000|2022-11-08 18:10:00|23707.6|23682.6|23707.6|23682.6|23712.6|23692.6|23702.6|23682.6|28
1667931300000|2022-11-08 18:15:00|23702.6|23677.6|23677.6|23657.6|23702.6|23677.6|23677.6|23657.6|5
1667931600000|2022-11-08 18:20:00|23672.6|23652.6|23642.6|23622.6|23677.6|23652.6|23632.6|23612.6|27
1667931900000|2022-11-08 18:25:00|23637.6|23617.6|23597.6|23572.6|23642.6|23622.6|23587.6|23562.6|98
1667932200000|2022-11-08 18:30:00|23592.6|23567.6|23602.6|23577.6|23607.6|23587.6|23572.6|23547.6|45
1667932500000|2022-11-08 18:35:00|23597.6|23582.6|23617.6|23597.6|23617.6|23597.6|23597.6|23577.6|32
1667932800000|2022-11-08 18:40:00|23622.6|23592.6|23622.6|23602.6|23627.6|23607.6|23617.6|23592.6|16
1667933100000|2022-11-08 18:45:00|23617.6|23597.6|23612.6|23587.6|23627.6|23607.6|23612.6|23587.6|17
1667933400000|2022-11-08 18:50:00|23617.6|23592.6|23597.6|23577.6|23627.6|23602.6|23587.6|23567.6|40
1667933700000|2022-11-08 18:55:00|23602.6|23582.6|23577.6|23552.6|23607.6|23587.6|23567.6|23542.6|35
1667934000000|2022-11-08 19:00:00|23572.6|23557.6|23582.6|23562.6|23592.6|23572.6|23572.6|23552.6|18
1667934300000|2022-11-08 19:05:00|23577.6|23557.6|23567.6|23542.6|23587.6|23567.6|23562.6|23542.6|27
1667934600000|2022-11-08 19:10:00|23562.6|23537.6|23582.6|23562.6|23582.6|23562.6|23557.6|23537.6|15
1667934900000|2022-11-08 19:15:00|23587.6|23557.6|23577.6|23557.6|23592.6|23572.6|23577.6|23552.6|10
1667935200000|2022-11-08 19:20:00|23582.6|23552.6|23532.6|23507.6|23582.6|23562.6|23527.6|23507.6|82
1667935500000|2022-11-08 19:25:00|23527.6|23512.6|23510.1|23495.1|23532.6|23512.6|23510.1|23492.6|55
1667935800000|2022-11-08 19:30:00|23515.1|23500.1|23530.1|23515.1|23530.1|23515.1|23500.1|23485.1|34
1667936100000|2022-11-08 19:35:00|23527.6|23512.6|23572.6|23557.6|23575.1|23560.1|23527.6|23512.6|23
1667936400000|2022-11-08 19:40:00|23570.1|23555.1|23590.1|23575.1|23597.6|23582.6|23570.1|23555.1|33
1667936700000|2022-11-08 19:45:00|23592.6|23577.6|23605.1|23590.1|23607.6|23592.6|23587.6|23572.6|22
1667937000000|2022-11-08 19:50:00|23602.6|23587.6|23612.6|23597.6|23622.6|23607.6|23597.6|23582.6|21
1667937300000|2022-11-08 19:55:00|23610.1|23595.1|23605.1|23590.1|23620.1|23605.1|23602.6|23587.6|11
1667937600000|2022-11-08 20:00:00|23607.6|23592.6|23632.6|23617.6|23642.6|23627.6|23602.6|23587.6|18
1667937900000|2022-11-08 20:05:00|23635.1|23620.1|23632.6|23617.6|23645.1|23630.1|23622.6|23607.6|8
1667938200000|2022-11-08 20:10:00|23635.1|23620.1|23642.6|23627.6|23645.1|23630.1|23627.6|23612.6|7
1667938500000|2022-11-08 20:15:00|23645.1|23630.1|23652.6|23637.6|23655.1|23640.1|23635.1|23620.1|23
1667938800000|2022-11-08 20:20:00|23655.1|23640.1|23657.6|23642.6|23660.1|23645.1|23650.1|23635.1|16
1667939100000|2022-11-08 20:25:00|23660.1|23645.1|23685.1|23670.1|23687.6|23672.6|23652.6|23637.6|45
1667939400000|2022-11-08 20:30:00|23682.6|23667.6|23710.1|23695.1|23715.1|23700.1|23682.6|23667.6|28
1667939700000|2022-11-08 20:35:00|23707.6|23692.6|23697.6|23682.6|23720.1|23705.1|23695.1|23680.1|29
1667940000000|2022-11-08 20:40:00|23700.1|23685.1|23695.1|23680.1|23707.6|23692.6|23687.6|23672.6|5
1667940300000|2022-11-08 20:45:00|23692.6|23677.6|23692.6|23677.6|23712.6|23697.6|23690.1|23675.1|16
1667940600000|2022-11-08 20:50:00|23695.1|23680.1|23662.6|23647.6|23697.6|23682.6|23662.6|23647.6|11
1667940900000|2022-11-08 20:55:00|23660.1|23645.1|23645.1|23630.1|23660.1|23645.1|23632.6|23617.6|28
1667941200000|2022-11-08 21:00:00|23653.9|23613.9|23608.9|23568.9|23653.9|23613.9|23608.9|23568.9|0
1667941500000|2022-11-08 21:05:00|23608.3|23568.3|23593.1|23553.1|23615.2|23575.2|23593.1|23553.1|0
1667941800000|2022-11-08 21:10:00|23593.2|23553.2|23604|23564|23611.5|23571.5|23593.2|23553.2|0
1667942100000|2022-11-08 21:15:00|23603.9|23563.9|23610.3|23570.3|23611.6|23571.6|23602.1|23562.1|0
1667942400000|2022-11-08 21:20:00|23611.6|23571.6|23618.5|23578.5|23624.8|23584.8|23607.8|23567.8|0
1667942700000|2022-11-08 21:25:00|23619.1|23579.1|23623.5|23583.5|23623.5|23583.5|23618.5|23578.5|0
1667943000000|2022-11-08 21:30:00|23623.6|23583.6|23631.1|23591.1|23632.4|23592.4|23623.5|23583.5|0
1667943300000|2022-11-08 21:35:00|23631.8|23591.8|23625.8|23585.8|23633.7|23593.7|23625.8|23585.8|0
1667943600000|2022-11-08 21:40:00|23625.9|23585.9|23634.7|23594.7|23634.7|23594.7|23625.8|23585.8|0
1667943900000|2022-11-08 21:45:00|23633.4|23593.4|23642.9|23602.9|23642.9|23602.9|23629.6|23589.6|0
1667944200000|2022-11-08 21:50:00|23641.6|23601.6|23635.3|23595.3|23641.6|23601.6|23633.4|23593.4|0
1667944500000|2022-11-08 21:55:00|23634.7|23594.7|23630.9|23590.9|23639.1|23599.1|23629|23589|0
1667944800000|2022-11-08 22:00:00|23630.3|23590.3|23630.9|23590.9|23633.4|23593.4|23630.3|23590.3|0
1667945100000|2022-11-08 22:05:00|23630.3|23590.3|23627.8|23587.8|23631.5|23591.5|23627.7|23587.7|0
1667945400000|2022-11-08 22:10:00|23628.4|23588.4|23629.6|23589.6|23630.9|23590.9|23627.1|23587.1|0
1667945700000|2022-11-08 22:15:00|23629|23589|23634.3|23594.3|23636.2|23596.2|23629|23589|0
1667946000000|2022-11-08 22:20:00|23634.2|23594.2|23631.8|23591.8|23634.3|23594.3|23631.1|23591.1|0
1667946300000|2022-11-08 22:25:00|23633.6|23593.6|23631.8|23591.8|23636.2|23596.2|23631.7|23591.7|0
1667946600000|2022-11-08 22:30:00|23632.4|23592.4|23631.8|23591.8|23634.9|23594.9|23631.8|23591.8|0
1667946900000|2022-11-08 22:35:00|23632.4|23592.4|23634.3|23594.3|23634.3|23594.3|23632.4|23592.4|0
1667947200000|2022-11-08 22:40:00|23633.7|23593.7|23635.5|23595.5|23636.8|23596.8|23633|23593|0
1667947500000|2022-11-08 22:45:00|23635.6|23595.6|23633|23593|23636.8|23596.8|23633|23593|0
1667947800000|2022-11-08 22:50:00|23632.4|23592.4|23631.8|23591.8|23633.7|23593.7|23631.7|23591.7|0
1667948100000|2022-11-08 22:55:00|23631.7|23591.7|23627.3|23587.3|23631.7|23591.7|23624.8|23584.8|0
1667948400000|2022-11-08 23:00:00|23627.4|23587.4|23641.7|23601.7|23647.3|23607.3|23619.7|23579.7|0
1667948700000|2022-11-08 23:05:00|23641.6|23601.6|23649.2|23609.2|23652.4|23612.4|23641|23601|0
1667949000000|2022-11-08 23:10:00|23649.3|23609.3|23670.1|23630.1|23671.3|23631.3|23649.3|23609.3|0
1667949300000|2022-11-08 23:15:00|23670.7|23630.7|23670.6|23630.6|23682|23642|23667.5|23627.5|0
1667949600000|2022-11-08 23:20:00|23671.9|23631.9|23664.9|23624.9|23674.4|23634.4|23662.4|23622.4|0
1667949900000|2022-11-08 23:25:00|23665.6|23625.6|23677.5|23637.5|23678.2|23638.2|23663.7|23623.7|0
1667950200000|2022-11-08 23:30:00|23677.6|23637.6|23674.4|23634.4|23683.2|23643.2|23668.1|23628.1|0
1667950500000|2022-11-08 23:35:00|23675|23635|23682|23642|23684.5|23644.5|23674.4|23634.4|0
1667950800000|2022-11-08 23:40:00|23681.9|23641.9|23690.2|23650.2|23692.7|23652.7|23678.2|23638.2|0
1667951100000|2022-11-08 23:45:00|23690.1|23650.1|23687.7|23647.7|23690.2|23650.2|23675.6|23635.6|0
1667951400000|2022-11-08 23:50:00|23687.6|23647.6|23691.4|23651.4|23699.6|23659.6|23685.8|23645.8|0
1667951700000|2022-11-08 23:55:00|23690.8|23650.8|23691.4|23651.4|23695.2|23655.2|23685.8|23645.8|0
1667952000000|2022-11-09 00:00:00|23690.2|23650.2|23658.5|23618.5|23690.2|23650.2|23657.2|23617.2|0
1667952300000|2022-11-09 00:05:00|23658.6|23618.6|23646.5|23606.5|23668|23628|23638.9|23598.9|0
1667952600000|2022-11-09 00:10:00|23645.2|23605.2|23656|23616|23656|23616|23644|23604|0
1667952900000|2022-11-09 00:15:00|23655.9|23615.9|23641.7|23601.7|23660.4|23620.4|23641.7|23601.7|0
1667953200000|2022-11-09 00:20:00|23641.6|23601.6|23647.9|23607.9|23651.1|23611.1|23641.5|23601.5|0
1667953500000|2022-11-09 00:25:00|23648|23608|23654|23614|23654.1|23614.1|23647.8|23607.8|0
1667953800000|2022-11-09 00:30:00|23653.9|23613.9|23660.3|23620.3|23672.9|23632.9|23647.8|23607.8|0
1667954100000|2022-11-09 00:35:00|23660.2|23620.2|23672.8|23632.8|23679|23639|23657.2|23617.2|0
1667954400000|2022-11-09 00:40:00|23672.9|23632.9|23666.5|23626.5|23679|23639|23666.5|23626.5|0
1667954700000|2022-11-09 00:45:00|23666.6|23626.6|23647.3|23607.3|23666.6|23626.6|23641.2|23601.2|0
1667955000000|2022-11-09 00:50:00|23647.4|23607.4|23653.5|23613.5|23653.7|23613.7|23644.1|23604.1|0
1667955300000|2022-11-09 00:55:00|23647.4|23607.4|23659.9|23619.9|23659.9|23619.9|23647.3|23607.3|0
1667955600000|2022-11-09 01:00:00|23660|23620|23660|23620|23666.3|23626.3|23647.3|23607.3|0
1667955900000|2022-11-09 01:05:00|23660.1|23620.1|23666.4|23626.4|23666.4|23626.4|23659.9|23619.9|0
1667956200000|2022-11-09 01:10:00|23666.5|23626.5|23653.9|23613.9|23666.5|23626.5|23653.9|23613.9|0
1667956500000|2022-11-09 01:15:00|23653.8|23613.8|23647.7|23607.7|23660.2|23620.2|23641.3|23601.3|0
1667956800000|2022-11-09 01:20:00|23647.8|23607.8|23657.2|23617.2|23660.4|23620.4|23647.6|23607.6|0
1667957100000|2022-11-09 01:25:00|23660.3|23620.3|23654.4|23614.4|23660.6|23620.6|23647.9|23607.9|0
1667957400000|2022-11-09 01:30:00|23657.5|23617.5|23695.5|23655.5|23704.9|23664.9|23654.4|23614.4|0
1667957700000|2022-11-09 01:35:00|23692.5|23652.5|23685.6|23645.6|23717.3|23677.3|23685.6|23645.6|0
1667958000000|2022-11-09 01:40:00|23685.7|23645.7|23692|23652|23692.1|23652.1|23679.5|23639.5|0
1667958300000|2022-11-09 01:45:00|23691.9|23651.9|23686|23646|23698.5|23658.5|23679.6|23639.6|0
1667958600000|2022-11-09 01:50:00|23685.9|23645.9|23685.9|23645.9|23692.1|23652.1|23679.8|23639.8|0
1667958900000|2022-11-09 01:55:00|23682.8|23642.8|23673.1|23633.1|23682.8|23642.8|23666.9|23626.9|0
1667959200000|2022-11-09 02:00:00|23676.1|23636.1|23660.3|23620.3|23679.4|23639.4|23653.9|23613.9|0
1667959500000|2022-11-09 02:05:00|23660.4|23620.4|23666.8|23626.8|23666.8|23626.8|23657.3|23617.3|0
1667959800000|2022-11-09 02:10:00|23666.7|23626.7|23666.9|23626.9|23673.1|23633.1|23660.5|23620.5|0
1667960100000|2022-11-09 02:15:00|23667|23627|23685.8|23645.8|23686|23646|23666.9|23626.9|0
1667960400000|2022-11-09 02:20:00|23685.7|23645.7|23692|23652|23692.1|23652.1|23679.5|23639.5|0
1667960700000|2022-11-09 02:25:00|23692.1|23652.1|23698.2|23658.2|23698.3|23658.3|23691.9|23651.9|0
1667961000000|2022-11-09 02:30:00|23698.1|23658.1|23685.6|23645.6|23698.2|23658.2|23679.3|23639.3|0
1667961300000|2022-11-09 02:35:00|23691.8|23651.8|23691.9|23651.9|23698|23658|23685.5|23645.5|0
1667961600000|2022-11-09 02:40:00|23692|23652|23682.2|23642.2|23698.1|23658.1|23679.1|23639.1|0
1667961900000|2022-11-09 02:45:00|23685.3|23645.3|23685.4|23645.4|23697.8|23657.8|23679.1|23639.1|0
1667962200000|2022-11-09 02:50:00|23685.5|23645.5|23685.3|23645.3|23685.5|23645.5|23679|23639|0
1667962500000|2022-11-09 02:55:00|23682.2|23642.2|23679|23639|23685.3|23645.3|23666.5|23626.5|0
1667962800000|2022-11-09 03:00:00|23679.1|23639.1|23679.2|23639.2|23691.7|23651.7|23672.8|23632.8|0
1667963100000|2022-11-09 03:05:00|23679.1|23639.1|23672.9|23632.9|23685.6|23645.6|23669.7|23629.7|0
1667963400000|2022-11-09 03:10:00|23673|23633|23653.8|23613.8|23679.4|23639.4|23653.7|23613.7|0
1667963700000|2022-11-09 03:15:00|23653.9|23613.9|23660|23620|23660.1|23620.1|23647.5|23607.5|0
1667964000000|2022-11-09 03:20:00|23660.1|23620.1|23666.3|23626.3|23666.4|23626.4|23660|23620|0
1667964300000|2022-11-09 03:25:00|23666.2|23626.2|23653.7|23613.7|23666.3|23626.3|23647.2|23607.2|0
1667964600000|2022-11-09 03:30:00|23653.6|23613.6|23641.1|23601.1|23659.7|23619.7|23634.8|23594.8|0
1667964900000|2022-11-09 03:35:00|23641.2|23601.2|23634.7|23594.7|23647.6|23607.6|23622.1|23582.1|0
1667965200000|2022-11-09 03:40:00|23634.6|23594.6|23647.2|23607.2|23647.2|23607.2|23628.4|23588.4|0
1667965500000|2022-11-09 03:45:00|23647.1|23607.1|23653.6|23613.6|23653.7|23613.7|23640.9|23600.9|0
1667965800000|2022-11-09 03:50:00|23653.5|23613.5|23653.7|23613.7|23660|23620|23647.3|23607.3|0
1667966100000|2022-11-09 03:55:00|23653.8|23613.8|23641|23601|23654|23614|23641|23601|0
1667966400000|2022-11-09 04:00:00|23641.1|23601.1|23615.8|23575.8|23641.2|23601.2|23609.6|23569.6|0
1667966700000|2022-11-09 04:05:00|23615.7|23575.7|23615.8|23575.8|23615.9|23575.9|23612.6|23572.6|0
1667967000000|2022-11-09 04:10:00|23615.9|23575.9|23628.4|23588.4|23631.6|23591.6|23615.8|23575.8|0
1667967300000|2022-11-09 04:15:00|23628.3|23588.3|23634.8|23594.8|23634.8|23594.8|23628.3|23588.3|0
1667967600000|2022-11-09 04:20:00|23634.7|23594.7|23634.7|23594.7|23637.8|23597.8|23628.3|23588.3|0
1667967900000|2022-11-09 04:25:00|23634.8|23594.8|23641.2|23601.2|23641.3|23601.3|23634.8|23594.8|0
1667968200000|2022-11-09 04:30:00|23644.3|23604.3|23666.4|23626.4|23666.6|23626.6|23641.2|23601.2|0
1667968500000|2022-11-09 04:35:00|23660.2|23620.2|23673|23633|23679.3|23639.3|23660.2|23620.2|0
1667968800000|2022-11-09 04:40:00|23672.9|23632.9|23679.4|23639.4|23679.5|23639.5|23666.6|23626.6|0
1667969100000|2022-11-09 04:45:00|23679.3|23639.3|23666.7|23626.7|23685.7|23645.7|23666.6|23626.6|0
1667969400000|2022-11-09 04:50:00|23666.8|23626.8|23660.4|23620.4|23672.9|23632.9|23660.3|23620.3|0
1667969700000|2022-11-09 04:55:00|23663.5|23623.5|23673.1|23633.1|23673.1|23633.1|23663.5|23623.5|0
1667970000000|2022-11-09 05:00:00|23673.2|23633.2|23660.5|23620.5|23673.2|23633.2|23660.2|23620.2|0
1667970300000|2022-11-09 05:05:00|23660.4|23620.4|23672.7|23632.7|23685.4|23645.4|23660.4|23620.4|0
1667970600000|2022-11-09 05:10:00|23669.6|23629.6|23672.7|23632.7|23679.2|23639.2|23666.4|23626.4|0
1667970900000|2022-11-09 05:15:00|23672.8|23632.8|23672.8|23632.8|23679.1|23639.1|23672.7|23632.7|0
1667971200000|2022-11-09 05:20:00|23666.6|23626.6|23660.2|23620.2|23672.8|23632.8|23660.1|23620.1|0
1667971500000|2022-11-09 05:25:00|23660.3|23620.3|23666.2|23626.2|23672.8|23632.8|23660.1|23620.1|0
1667971800000|2022-11-09 05:30:00|23666.1|23626.1|23659.8|23619.8|23666.2|23626.2|23659.8|23619.8|0
1667972100000|2022-11-09 05:35:00|23659.9|23619.9|23643.9|23603.9|23659.9|23619.9|23640.8|23600.8|0
1667972400000|2022-11-09 05:40:00|23640.8|23600.8|23628.2|23588.2|23640.8|23600.8|23622.1|23582.1|0
1667972700000|2022-11-09 05:45:00|23628.1|23588.1|23634.6|23594.6|23640.8|23600.8|23628.1|23588.1|0
1667973000000|2022-11-09 05:50:00|23634.7|23594.7|23634.8|23594.8|23640.9|23600.9|23634.6|23594.6|0
1667973300000|2022-11-09 05:55:00|23640.9|23600.9|23640.9|23600.9|23641.1|23601.1|23634.7|23594.7|0
1667973600000|2022-11-09 06:00:00|23641|23601|23609.5|23569.5|23641|23601|23609.3|23569.3|0
1667973900000|2022-11-09 06:05:00|23615.6|23575.6|23615.5|23575.5|23628.3|23588.3|23609.3|23569.3|0
1667974200000|2022-11-09 06:10:00|23612.4|23572.4|23609.3|23569.3|23621.9|23581.9|23609.3|23569.3|0
1667974500000|2022-11-09 06:15:00|23612.4|23572.4|23627.9|23587.9|23628|23588|23609.3|23569.3|0
1667974800000|2022-11-09 06:20:00|23628|23588|23640.5|23600.5|23640.5|23600.5|23627.7|23587.7|0
1667975100000|2022-11-09 06:25:00|23634.4|23594.4|23628.2|23588.2|23646.9|23606.9|23628.2|23588.2|0
1667975400000|2022-11-09 06:30:00|23628.1|23588.1|23628.1|23588.1|23640.6|23600.6|23627.9|23587.9|0
1667975700000|2022-11-09 06:35:00|23628|23588|23621.9|23581.9|23634.5|23594.5|23621.9|23581.9|0
1667976000000|2022-11-09 06:40:00|23621.8|23581.8|23621.9|23581.9|23622|23582|23615.4|23575.4|0
1667976300000|2022-11-09 06:45:00|23621.8|23581.8|23603.3|23563.3|23621.9|23581.9|23597.1|23557.1|0
1667976600000|2022-11-09 06:50:00|23603.2|23563.2|23603.3|23563.3|23609.5|23569.5|23597.1|23557.1|0
1667976900000|2022-11-09 06:55:00|23603.2|23563.2|23593.4|23553.4|23603.4|23563.4|23593.3|23553.3|0
1667977200000|2022-11-09 07:00:00|23611.7|23571.7|23615.1|23600.1|23620.1|23605.1|23599.5|23559.5|21
1667977500000|2022-11-09 07:05:00|23597.6|23582.6|23620.1|23605.1|23625.1|23610.1|23597.6|23582.6|52
1667977800000|2022-11-09 07:10:00|23625.1|23610.1|23637.6|23622.6|23647.6|23632.6|23620.1|23605.1|29
1667978100000|2022-11-09 07:15:00|23635.1|23620.1|23632.6|23617.6|23640.1|23625.1|23630.1|23615.1|10
1667978400000|2022-11-09 07:20:00|23630.1|23615.1|23627.6|23612.6|23640.1|23625.1|23625.1|23610.1|15
1667978700000|2022-11-09 07:25:00|23625.1|23610.1|23637.6|23622.6|23645.1|23630.1|23625.1|23610.1|11
1667979000000|2022-11-09 07:30:00|23635.1|23620.1|23632.6|23617.6|23650.1|23635.1|23632.6|23617.6|12
1667979300000|2022-11-09 07:35:00|23630.1|23615.1|23630.1|23615.1|23632.6|23617.6|23620.1|23605.1|10
1667979600000|2022-11-09 07:40:00|23625.1|23610.1|23625.1|23610.1|23630.1|23615.1|23620.1|23605.1|13
1667979900000|2022-11-09 07:45:00|23627.6|23612.6|23620.1|23605.1|23637.6|23622.6|23617.6|23602.6|18
1667980200000|2022-11-09 07:50:00|23617.6|23602.6|23647.6|23632.6|23650.1|23635.1|23615.1|23600.1|21
1667980500000|2022-11-09 07:55:00|23650.1|23635.1|23670.1|23655.1|23670.1|23655.1|23642.6|23627.6|153
1667980800000|2022-11-09 08:00:00|23665.1|23650.1|23830.1|23815.1|23830.1|23815.1|23665.1|23650.1|781
1667981100000|2022-11-09 08:05:00|23835.1|23820.1|23840.1|23825.1|23855.1|23840.1|23805.1|23790.1|415
1667981400000|2022-11-09 08:10:00|23837.6|23822.6|23830.1|23815.1|23847.6|23832.6|23815.1|23800.1|329
1667981700000|2022-11-09 08:15:00|23832.6|23817.6|23802.6|23787.6|23835.1|23820.1|23800.1|23785.1|314
1667982000000|2022-11-09 08:20:00|23800.1|23785.1|23775.1|23760.1|23820.1|23805.1|23775.1|23760.1|197
1667982300000|2022-11-09 08:25:00|23777.6|23762.6|23780.1|23765.1|23785.1|23770.1|23760.1|23745.1|179
1667982600000|2022-11-09 08:30:00|23777.6|23762.6|23785.1|23770.1|23795.1|23780.1|23770.1|23755.1|181
1667982900000|2022-11-09 08:35:00|23782.6|23767.6|23775.1|23760.1|23795.1|23780.1|23765.1|23750.1|142
1667983200000|2022-11-09 08:40:00|23777.2|23762.2|23792.2|23777.2|23807.2|23792.2|23772.2|23757.2|136
1667983500000|2022-11-09 08:45:00|23789.7|23774.7|23757.2|23742.2|23802.2|23787.2|23757.2|23742.2|188
1667983800000|2022-11-09 08:50:00|23752.2|23737.2|23762.2|23747.2|23777.2|23762.2|23747.2|23732.2|172
1667984100000|2022-11-09 08:55:00|23757.2|23742.2|23762.2|23747.2|23762.2|23747.2|23732.2|23717.2|139
1667984400000|2022-11-09 09:00:00|23764.7|23749.7|23757.2|23742.2|23767.2|23752.2|23747.2|23732.2|113
1667984700000|2022-11-09 09:05:00|23759.7|23744.7|23752.2|23737.2|23779.7|23764.7|23752.2|23737.2|108
1667985000000|2022-11-09 09:10:00|23747.2|23732.2|23722.2|23707.2|23752.2|23737.2|23717.2|23702.2|82
1667985300000|2022-11-09 09:15:00|23719.7|23704.7|23697.2|23682.2|23722.2|23707.2|23692.2|23677.2|146
1667985600000|2022-11-09 09:20:00|23694.7|23679.7|23692.2|23677.2|23697.2|23682.2|23682.2|23667.2|120
1667985900000|2022-11-09 09:25:00|23694.7|23679.7|23697.2|23682.2|23717.2|23702.2|23692.2|23677.2|110
1667986200000|2022-11-09 09:30:00|23692.2|23677.2|23704.7|23689.7|23704.7|23689.7|23687.2|23672.2|90
1667986500000|2022-11-09 09:35:00|23707.2|23692.2|23707.2|23692.2|23717.2|23702.2|23702.2|23687.2|85
1667986800000|2022-11-09 09:40:00|23709.7|23694.7|23707.2|23692.2|23717.2|23702.2|23692.2|23677.2|177
1667987100000|2022-11-09 09:45:00|23712.2|23697.2|23682.2|23667.2|23712.2|23697.2|23674.7|23659.7|173
1667987400000|2022-11-09 09:50:00|23684.7|23669.7|23682.2|23667.2|23687.2|23672.2|23677.2|23662.2|47
1667987700000|2022-11-09 09:55:00|23684.7|23669.7|23672.2|23657.2|23684.7|23669.7|23657.2|23642.2|112
1667988000000|2022-11-09 10:00:00|23669.7|23654.7|23662.2|23647.2|23672.2|23657.2|23652.2|23637.2|75
1667988300000|2022-11-09 10:05:00|23664.7|23649.7|23667.2|23652.2|23667.2|23652.2|23657.2|23642.2|78
1667988600000|2022-11-09 10:10:00|23672.2|23657.2|23647.2|23632.2|23672.2|23657.2|23642.2|23627.2|93
1667988900000|2022-11-09 10:15:00|23644.7|23629.7|23642.2|23627.2|23649.7|23634.7|23637.2|23622.2|109
1667989200000|2022-11-09 10:20:00|23639.7|23624.7|23659.7|23644.7|23664.7|23649.7|23637.2|23622.2|77
1667989500000|2022-11-09 10:25:00|23662.2|23647.2|23662.2|23647.2|23662.2|23647.2|23652.2|23637.2|65
1667989800000|2022-11-09 10:30:00|23667.2|23652.2|23702.2|23687.2|23707.2|23692.2|23664.7|23649.7|118
1667990100000|2022-11-09 10:35:00|23704.7|23689.7|23712.2|23697.2|23712.2|23697.2|23692.2|23677.2|68
1667990400000|2022-11-09 10:40:00|23714.7|23699.7|23727.2|23712.2|23732.2|23717.2|23709.7|23694.7|95
1667990700000|2022-11-09 10:45:00|23724.7|23709.7|23737.2|23722.2|23742.2|23727.2|23722.2|23707.2|102
1667991000000|2022-11-09 10:50:00|23739.7|23724.7|23727.2|23712.2|23739.7|23724.7|23722.2|23707.2|72
1667991300000|2022-11-09 10:55:00|23724.7|23709.7|23737.2|23722.2|23739.7|23724.7|23722.2|23707.2|65
1667991600000|2022-11-09 11:00:00|23739.7|23724.7|23732.2|23717.2|23757.2|23742.2|23732.2|23717.2|94
1667991900000|2022-11-09 11:05:00|23729.7|23714.7|23742.2|23727.2|23747.2|23732.2|23727.2|23712.2|74
1667992200000|2022-11-09 11:10:00|23739.7|23724.7|23762.2|23747.2|23762.2|23747.2|23737.2|23722.2|60
1667992500000|2022-11-09 11:15:00|23764.7|23749.7|23789.7|23774.7|23792.2|23777.2|23762.2|23747.2|136
1667992800000|2022-11-09 11:20:00|23792.2|23777.2|23777.2|23762.2|23792.2|23777.2|23777.2|23762.2|84
1667993100000|2022-11-09 11:25:00|23774.7|23759.7|23792.2|23777.2|23792.2|23777.2|23772.2|23757.2|67
1667993400000|2022-11-09 11:30:00|23797.2|23782.2|23777.2|23762.2|23802.2|23787.2|23774.7|23759.7|86
1667993700000|2022-11-09 11:35:00|23772.2|23757.2|23777.2|23762.2|23782.2|23767.2|23762.2|23747.2|46
1667994000000|2022-11-09 11:40:00|23774.7|23759.7|23777.2|23762.2|23784.7|23769.7|23772.2|23757.2|32
1667994300000|2022-11-09 11:45:00|23772.2|23757.2|23767.2|23752.2|23777.2|23762.2|23767.2|23752.2|35
1667994600000|2022-11-09 11:50:00|23764.7|23749.7|23762.2|23747.2|23767.2|23752.2|23752.2|23737.2|47
1667994900000|2022-11-09 11:55:00|23759.7|23744.7|23754.7|23739.7|23767.2|23752.2|23742.2|23727.2|50
1667995200000|2022-11-09 12:00:00|23752.2|23737.2|23742.2|23727.2|23757.2|23742.2|23742.2|23727.2|64
1667995500000|2022-11-09 12:05:00|23737.2|23722.2|23737.2|23722.2|23739.7|23724.7|23732.2|23717.2|27
1667995800000|2022-11-09 12:10:00|23732.2|23717.2|23727.2|23712.2|23734.7|23719.7|23717.2|23702.2|119
1667996100000|2022-11-09 12:15:00|23729.7|23714.7|23707.2|23692.2|23732.2|23717.2|23699.7|23684.7|542
1667996400000|2022-11-09 12:20:00|23704.7|23689.7|23697.2|23682.2|23722.2|23707.2|23697.2|23682.2|50
1667996700000|2022-11-09 12:25:00|23699.7|23684.7|23712.2|23697.2|23714.7|23699.7|23697.2|23682.2|22
1667997000000|2022-11-09 12:30:00|23709.7|23694.7|23707.2|23692.2|23727.2|23712.2|23707.2|23692.2|47
1667997300000|2022-11-09 12:35:00|23709.7|23694.7|23714.7|23699.7|23722.2|23707.2|23707.2|23692.2|50
1667997600000|2022-11-09 12:40:00|23713.2|23698.2|23720.7|23705.7|23725.7|23710.7|23708.2|23693.2|48
1667997900000|2022-11-09 12:45:00|23723.2|23708.2|23720.7|23705.7|23725.7|23710.7|23715.7|23700.7|53
1667998200000|2022-11-09 12:50:00|23718.2|23703.2|23720.7|23705.7|23730.7|23715.7|23715.7|23700.7|26
1667998500000|2022-11-09 12:55:00|23723.2|23708.2|23723.2|23708.2|23725.7|23710.7|23713.2|23698.2|26
1667998800000|2022-11-09 13:00:00|23720.7|23705.7|23740.7|23725.7|23745.7|23730.7|23715.7|23700.7|52
1667999100000|2022-11-09 13:05:00|23738.2|23723.2|23705.7|23690.7|23738.2|23723.2|23705.7|23690.7|56
1667999400000|2022-11-09 13:10:00|23703.2|23688.2|23690.7|23675.7|23705.7|23690.7|23675.7|23660.7|85
1667999700000|2022-11-09 13:15:00|23688.2|23673.2|23668.2|23653.2|23688.2|23673.2|23663.2|23648.2|348
1668000000000|2022-11-09 13:20:00|23670.7|23655.7|23650.7|23635.7|23670.7|23655.7|23648.2|23633.2|68
1668000300000|2022-11-09 13:25:00|23648.2|23633.2|23660.7|23645.7|23660.7|23645.7|23648.2|23633.2|46
1668000600000|2022-11-09 13:30:00|23658.2|23643.2|23690.7|23675.7|23690.7|23675.7|23655.7|23640.7|59
1668000900000|2022-11-09 13:35:00|23688.2|23673.2|23690.7|23675.7|23700.7|23685.7|23685.7|23670.7|100
1668001200000|2022-11-09 13:40:00|23693.2|23678.2|23725.7|23710.7|23725.7|23710.7|23683.2|23668.2|74
1668001500000|2022-11-09 13:45:00|23730.7|23715.7|23735.7|23720.7|23745.7|23730.7|23725.7|23710.7|151
1668001800000|2022-11-09 13:50:00|23730.7|23715.7|23700.7|23685.7|23740.7|23725.7|23695.7|23680.7|73
1668002100000|2022-11-09 13:55:00|23705.7|23690.7|23705.7|23690.7|23710.7|23695.7|23695.7|23680.7|51
1668002400000|2022-11-09 14:00:00|23703.2|23688.2|23715.7|23700.7|23720.7|23705.7|23700.7|23685.7|33
1668002700000|2022-11-09 14:05:00|23710.7|23695.7|23705.7|23690.7|23715.7|23700.7|23695.7|23680.7|57
1668003000000|2022-11-09 14:10:00|23708.2|23693.2|23735.7|23720.7|23740.7|23725.7|23705.7|23690.7|77
1668003300000|2022-11-09 14:15:00|23740.7|23725.7|23730.7|23715.7|23745.7|23730.7|23720.7|23705.7|84
1668003600000|2022-11-09 14:20:00|23728.2|23713.2|23725.7|23710.7|23730.7|23715.7|23715.7|23700.7|86
1668003900000|2022-11-09 14:25:00|23720.7|23705.7|23730.7|23715.7|23730.7|23715.7|23710.7|23695.7|102
1668004200000|2022-11-09 14:30:00|23725.7|23710.7|23725.7|23710.7|23750.7|23735.7|23715.7|23700.7|382
1668004500000|2022-11-09 14:35:00|23723.2|23708.2|23735.7|23720.7|23740.7|23725.7|23715.7|23700.7|185
1668004800000|2022-11-09 14:40:00|23733.2|23718.2|23760.7|23745.7|23770.7|23755.7|23730.7|23715.7|125
1668005100000|2022-11-09 14:45:00|23758.2|23743.2|23780.7|23765.7|23785.7|23770.7|23755.7|23740.7|145
1668005400000|2022-11-09 14:50:00|23783.2|23768.2|23760.7|23745.7|23785.7|23770.7|23745.7|23730.7|252
1668005700000|2022-11-09 14:55:00|23763.2|23748.2|23738.2|23723.2|23765.7|23750.7|23730.7|23715.7|169
1668006000000|2022-11-09 15:00:00|23735.7|23720.7|23788.2|23773.2|23788.2|23773.2|23735.7|23720.7|217
1668006300000|2022-11-09 15:05:00|23785.7|23770.7|23795.7|23780.7|23808.2|23793.2|23770.7|23755.7|662
1668006600000|2022-11-09 15:10:00|23797.3|23782.3|23817.3|23802.3|23827.3|23812.3|23787.3|23772.3|256
1668006900000|2022-11-09 15:15:00|23822.3|23807.3|23822.3|23807.3|23834.8|23819.8|23802.3|23787.3|160
1668007200000|2022-11-09 15:20:00|23819.8|23804.8|23844.8|23829.8|23857.3|23842.3|23819.8|23804.8|207
1668007500000|2022-11-09 15:25:00|23847.3|23832.3|23807.3|23792.3|23847.3|23832.3|23802.3|23787.3|129
1668007800000|2022-11-09 15:30:00|23809.8|23794.8|23777.3|23762.3|23827.3|23812.3|23757.3|23742.3|232
1668008100000|2022-11-09 15:35:00|23774.8|23759.8|23767.3|23752.3|23782.3|23767.3|23762.3|23747.3|101
1668008400000|2022-11-09 15:40:00|23764.8|23749.8|23752.3|23737.3|23772.3|23757.3|23734.8|23719.8|188
1668008700000|2022-11-09 15:45:00|23757.3|23742.3|23767.3|23752.3|23777.3|23762.3|23757.3|23742.3|111
1668009000000|2022-11-09 15:50:00|23764.8|23749.8|23752.3|23737.3|23767.3|23752.3|23747.3|23732.3|112
1668009300000|2022-11-09 15:55:00|23749.8|23734.8|23772.3|23757.3|23772.3|23757.3|23734.8|23719.8|171
1668009600000|2022-11-09 16:00:00|23769.8|23754.8|23784.8|23769.8|23799.8|23784.8|23769.8|23754.8|208
1668009900000|2022-11-09 16:05:00|23787.3|23772.3|23807.3|23792.3|23812.3|23797.3|23777.3|23762.3|164
1668010200000|2022-11-09 16:10:00|23804.8|23789.8|23807.3|23792.3|23812.3|23797.3|23797.3|23782.3|154
1668010500000|2022-11-09 16:15:00|23804.8|23789.8|23812.3|23797.3|23822.3|23807.3|23802.3|23787.3|140
1668010800000|2022-11-09 16:20:00|23817.3|23802.3|23807.3|23792.3|23827.3|23812.3|23797.3|23782.3|387
1668011100000|2022-11-09 16:25:00|23809.8|23794.8|23822.3|23807.3|23834.8|23819.8|23809.8|23794.8|164
1668011400000|2022-11-09 16:30:00|23817.3|23802.3|23792.3|23777.3|23822.3|23807.3|23792.3|23777.3|464
1668011700000|2022-11-09 16:35:00|23797.3|23782.3|23787.3|23772.3|23802.3|23787.3|23782.3|23767.3|233
1668012000000|2022-11-09 16:40:00|23784.8|23769.8|23829.8|23814.8|23834.8|23819.8|23782.3|23767.3|81
1668012300000|2022-11-09 16:45:00|23832.3|23817.3|23824.8|23809.8|23834.8|23819.8|23819.8|23804.8|77
1668012600000|2022-11-09 16:50:00|23829.8|23804.8|23824.8|23804.8|23839.8|23814.8|23824.8|23799.8|55
1668012900000|2022-11-09 16:55:00|23829.8|23809.8|23819.8|23799.8|23829.8|23809.8|23809.8|23789.8|39
1668013200000|2022-11-09 17:00:00|23824.8|23794.8|23814.8|23794.8|23829.8|23804.8|23809.8|23789.8|15
1668013500000|2022-11-09 17:05:00|23809.8|23789.8|23804.8|23784.8|23819.8|23794.8|23794.8|23774.8|16
1668013800000|2022-11-09 17:10:00|23799.8|23779.8|23799.8|23779.8|23809.8|23789.8|23799.8|23779.8|15
1668014100000|2022-11-09 17:15:00|23804.8|23774.8|23804.8|23784.8|23809.8|23789.8|23794.8|23769.8|9
1668014400000|2022-11-09 17:20:00|23799.8|23779.8|23789.8|23769.8|23809.8|23784.8|23789.8|23769.8|8
1668014700000|2022-11-09 17:25:00|23794.8|23774.8|23794.8|23774.8|23799.8|23774.8|23779.8|23759.8|29
1668015000000|2022-11-09 17:30:00|23799.8|23769.8|23814.8|23789.8|23814.8|23794.8|23794.8|23769.8|3
1668015300000|2022-11-09 17:35:00|23809.8|23784.8|23784.8|23764.8|23814.8|23789.8|23784.8|23764.8|21
1668015600000|2022-11-09 17:40:00|23789.8|23769.8|23784.8|23764.8|23794.8|23769.8|23779.8|23759.8|10
1668015900000|2022-11-09 17:45:00|23779.8|23759.8|23794.8|23774.8|23799.8|23774.8|23779.8|23759.8|1
1668016200000|2022-11-09 17:50:00|23799.8|23769.8|23794.8|23774.8|23804.8|23784.8|23794.8|23769.8|5
1668016500000|2022-11-09 17:55:00|23799.8|23769.8|23804.8|23779.8|23804.8|23784.8|23789.8|23764.8|9
1668016800000|2022-11-09 18:00:00|23799.8|23774.8|23784.8|23759.8|23809.8|23789.8|23774.8|23749.8|49
1668017100000|2022-11-09 18:05:00|23789.8|23764.8|23789.8|23769.8|23789.8|23769.8|23774.8|23754.8|27
1668017400000|2022-11-09 18:10:00|23794.8|23764.8|23789.8|23764.8|23794.8|23769.8|23764.8|23744.8|19
1668017700000|2022-11-09 18:15:00|23784.8|23769.8|23784.8|23759.8|23794.8|23769.8|23779.8|23759.8|35
1668018000000|2022-11-09 18:20:00|23779.8|23764.8|23769.8|23749.8|23789.8|23764.8|23769.8|23749.8|29
1668018300000|2022-11-09 18:25:00|23764.8|23744.8|23759.8|23739.8|23779.8|23754.8|23759.8|23734.8|14
1668018600000|2022-11-09 18:30:00|23754.8|23734.8|23719.8|23699.8|23759.8|23739.8|23719.8|23699.8|76
1668018900000|2022-11-09 18:35:00|23714.8|23694.8|23714.8|23689.8|23724.8|23699.8|23709.8|23689.8|61
1668019200000|2022-11-09 18:40:00|23709.8|23694.8|23719.8|23694.8|23724.8|23704.8|23709.8|23684.8|18
1668019500000|2022-11-09 18:45:00|23714.8|23699.8|23714.8|23689.8|23719.8|23699.8|23699.8|23679.8|22
1668019800000|2022-11-09 18:50:00|23709.8|23694.8|23709.8|23684.8|23714.8|23694.8|23704.8|23684.8|16
1668020100000|2022-11-09 18:55:00|23704.8|23689.8|23719.8|23699.8|23724.8|23704.8|23704.8|23679.8|14
1668020400000|2022-11-09 19:00:00|23724.8|23704.8|23729.8|23709.8|23734.8|23709.8|23714.8|23694.8|34
1668020700000|2022-11-09 19:05:00|23724.8|23704.8|23744.8|23724.8|23749.8|23729.8|23724.8|23699.8|28
1668021000000|2022-11-09 19:10:00|23749.8|23729.8|23754.8|23734.8|23754.8|23734.8|23734.8|23714.8|6
1668021300000|2022-11-09 19:15:00|23749.8|23729.8|23749.8|23724.8|23754.8|23734.8|23739.8|23719.8|22
1668021600000|2022-11-09 19:20:00|23744.8|23729.8|23739.8|23714.8|23749.8|23729.8|23734.8|23709.8|25
1668021900000|2022-11-09 19:25:00|23744.8|23719.8|23734.8|23719.8|23744.8|23724.8|23734.8|23714.8|14
1668022200000|2022-11-09 19:30:00|23732.3|23717.3|23699.8|23684.8|23732.3|23717.3|23699.8|23684.8|32
1668022500000|2022-11-09 19:35:00|23702.3|23687.3|23694.8|23679.8|23707.3|23692.3|23687.3|23672.3|43
1668022800000|2022-11-09 19:40:00|23692.3|23677.3|23704.8|23689.8|23709.8|23694.8|23687.3|23672.3|50
1668023100000|2022-11-09 19:45:00|23702.3|23687.3|23684.8|23669.8|23707.3|23692.3|23672.3|23657.3|59
1668023400000|2022-11-09 19:50:00|23682.3|23667.3|23679.8|23664.8|23687.3|23672.3|23667.3|23652.3|84
1668023700000|2022-11-09 19:55:00|23677.3|23662.3|23677.3|23662.3|23682.3|23667.3|23672.3|23657.3|23
1668024000000|2022-11-09 20:00:00|23672.3|23657.3|23692.3|23677.3|23692.3|23677.3|23672.3|23657.3|27
1668024300000|2022-11-09 20:05:00|23689.8|23674.8|23712.3|23697.3|23717.3|23702.3|23689.8|23674.8|23
1668024600000|2022-11-09 20:10:00|23714.8|23699.8|23697.3|23682.3|23714.8|23699.8|23697.3|23682.3|5
1668024900000|2022-11-09 20:15:00|23694.8|23679.8|23702.3|23687.3|23704.8|23689.8|23694.8|23679.8|5
1668025200000|2022-11-09 20:20:00|23699.8|23684.8|23687.3|23672.3|23707.3|23692.3|23684.8|23669.8|21
1668025500000|2022-11-09 20:25:00|23684.8|23669.8|23692.3|23677.3|23697.3|23682.3|23684.8|23669.8|6
1668025800000|2022-11-09 20:30:00|23689.8|23674.8|23689.8|23674.8|23692.3|23677.3|23669.8|23654.8|17
1668026100000|2022-11-09 20:35:00|23687.3|23672.3|23669.8|23654.8|23694.8|23679.8|23669.8|23654.8|31
1668026400000|2022-11-09 20:40:00|23667.3|23652.3|23657.3|23642.3|23669.8|23654.8|23657.3|23642.3|24
1668026700000|2022-11-09 20:45:00|23659.8|23644.8|23649.8|23634.8|23667.3|23652.3|23647.3|23632.3|38
1668027000000|2022-11-09 20:50:00|23652.3|23637.3|23649.8|23634.8|23669.8|23654.8|23647.3|23632.3|58
1668027300000|2022-11-09 20:55:00|23647.3|23632.3|23642.3|23627.3|23647.3|23632.3|23639.8|23624.8|21
1668027600000|2022-11-09 21:00:00|23642.2|23602.2|23662|23622|23663.3|23623.3|23635.3|23595.3|0
1668027900000|2022-11-09 21:05:00|23660.7|23620.7|23651.1|23611.1|23664.5|23624.5|23649.8|23609.8|0
1668028200000|2022-11-09 21:10:00|23651.7|23611.7|23654.8|23614.8|23659.2|23619.2|23648.4|23608.4|0
1668028500000|2022-11-09 21:15:00|23654.7|23614.7|23636.3|23596.3|23654.8|23614.8|23633.8|23593.8|0
1668028800000|2022-11-09 21:20:00|23635.1|23595.1|23649.3|23609.3|23651.8|23611.8|23635.1|23595.1|0
1668029100000|2022-11-09 21:25:00|23649.9|23609.9|23646.7|23606.7|23651.8|23611.8|23645.4|23605.4|0
1668029400000|2022-11-09 21:30:00|23645.4|23605.4|23645.4|23605.4|23651.2|23611.2|23644.2|23604.2|0
1668029700000|2022-11-09 21:35:00|23645.5|23605.5|23641.6|23601.6|23646.7|23606.7|23633.4|23593.4|0
1668030000000|2022-11-09 21:40:00|23641.5|23601.5|23639.7|23599.7|23651.8|23611.8|23637.2|23597.2|0
1668030300000|2022-11-09 21:45:00|23639.8|23599.8|23656.3|23616.3|23659.5|23619.5|23639.8|23599.8|0
1668030600000|2022-11-09 21:50:00|23656.4|23616.4|23658.9|23618.9|23664|23624|23653.2|23613.2|0
1668030900000|2022-11-09 21:55:00|23660.2|23620.2|23650.6|23610.6|23664|23624|23644.3|23604.3|0
1668031200000|2022-11-09 22:00:00|23648.7|23608.7|23646.8|23606.8|23651.9|23611.9|23646.8|23606.8|0
1668031500000|2022-11-09 22:05:00|23646.2|23606.2|23646.6|23606.6|23647.9|23607.9|23641.1|23601.1|0
1668031800000|2022-11-09 22:10:00|23645.9|23605.9|23643.4|23603.4|23646.6|23606.6|23639.6|23599.6|0
1668032100000|2022-11-09 22:15:00|23644|23604|23642.1|23602.1|23644|23604|23642.1|23602.1|0
1668032400000|2022-11-09 22:20:00|23642.8|23602.8|23642.8|23602.8|23642.8|23602.8|23642.8|23602.8|0
1668032700000|2022-11-09 22:25:00|23642.7|23602.7|23640.2|23600.2|23642.7|23602.7|23639.6|23599.6|0
1668033000000|2022-11-09 22:30:00|23640.3|23600.3|23643.4|23603.4|23643.4|23603.4|23640.3|23600.3|0
1668033600000|2022-11-09 22:40:00|23642.1|23602.1|23640.2|23600.2|23642.1|23602.1|23640.2|23600.2|0
1668033900000|2022-11-09 22:45:00|23639.6|23599.6|23639|23599|23639.6|23599.6|23638.3|23598.3|0
1668034200000|2022-11-09 22:50:00|23640.2|23600.2|23639.6|23599.6|23640.2|23600.2|23639|23599|0
1668034500000|2022-11-09 22:55:00|23639.7|23599.7|23651.7|23611.7|23651.7|23611.7|23639.7|23599.7|0
1668034800000|2022-11-09 23:00:00|23651.8|23611.8|23658|23618|23673.9|23633.9|23651.8|23611.8|0
1668035100000|2022-11-09 23:05:00|23658.1|23618.1|23656.8|23616.8|23667.6|23627.6|23654.2|23614.2|0
1668035400000|2022-11-09 23:10:00|23657.4|23617.4|23644.7|23604.7|23659.3|23619.3|23644.7|23604.7|0
1668035700000|2022-11-09 23:15:00|23646.6|23606.6|23654|23614|23655.3|23615.3|23640.9|23600.9|0
1668036000000|2022-11-09 23:20:00|23654.6|23614.6|23650.2|23610.2|23661|23621|23650.2|23610.2|0
1668036300000|2022-11-09 23:25:00|23650.8|23610.8|23652.7|23612.7|23659.1|23619.1|23648.3|23608.3|0
1668036600000|2022-11-09 23:30:00|23652.8|23612.8|23651.4|23611.4|23655.3|23615.3|23646.4|23606.4|0
1668036900000|2022-11-09 23:35:00|23650.2|23610.2|23647.6|23607.6|23654|23614|23646.4|23606.4|0
1668037200000|2022-11-09 23:40:00|23647|23607|23648.9|23608.9|23651.4|23611.4|23644.5|23604.5|0
1668037500000|2022-11-09 23:45:00|23650.2|23610.2|23661|23621|23661|23621|23649.5|23609.5|0
1668037800000|2022-11-09 23:50:00|23660.9|23620.9|23652.7|23612.7|23661|23621|23651.4|23611.4|0
1668038100000|2022-11-09 23:55:00|23652.8|23612.8|23659.1|23619.1|23661|23621|23651.4|23611.4|0
1668038400000|2022-11-10 00:00:00|23659|23619|23655.3|23615.3|23661|23621|23651.4|23611.4|0
1668038700000|2022-11-10 00:05:00|23655.2|23615.2|23666.1|23626.1|23667.3|23627.3|23652.7|23612.7|0
1668039000000|2022-11-10 00:10:00|23667.3|23627.3|23651.2|23611.2|23671.2|23631.2|23651.2|23611.2|0
1668039300000|2022-11-10 00:15:00|23649.9|23609.9|23678.1|23638.1|23684.1|23644.1|23649.9|23609.9|0
1668039600000|2022-11-10 00:20:00|23678.2|23638.2|23678.4|23638.4|23690.8|23650.8|23678.2|23638.2|0
1668039900000|2022-11-10 00:25:00|23678.3|23638.3|23678.3|23638.3|23687.6|23647.6|23678.3|23638.3|0
1668040200000|2022-11-10 00:30:00|23672.1|23632.1|23665.7|23625.7|23678.4|23638.4|23665.7|23625.7|0
1668040500000|2022-11-10 00:35:00|23659.5|23619.5|23678.4|23638.4|23678.5|23638.5|23659.5|23619.5|0
1668040800000|2022-11-10 00:40:00|23678.5|23638.5|23678.6|23638.6|23684.8|23644.8|23672.3|23632.3|0
1668041100000|2022-11-10 00:45:00|23678.7|23638.7|23672.2|23632.2|23684.9|23644.9|23672.2|23632.2|0
1668041400000|2022-11-10 00:50:00|23666|23626|23665.8|23625.8|23672.2|23632.2|23665.7|23625.7|0
1668041700000|2022-11-10 00:55:00|23665.7|23625.7|23666|23626|23666.1|23626.1|23653.4|23613.4|0
1668042000000|2022-11-10 01:00:00|23666.1|23626.1|23684.7|23644.7|23684.7|23644.7|23666|23626|0
1668042300000|2022-11-10 01:05:00|23684.8|23644.8|23684.9|23644.9|23697.5|23657.5|23678.5|23638.5|0
1668042600000|2022-11-10 01:10:00|23684.8|23644.8|23691|23651|23697.4|23657.4|23678.6|23638.6|0
1668042900000|2022-11-10 01:15:00|23691.1|23651.1|23697.6|23657.6|23700.7|23660.7|23684.8|23644.8|0
1668043200000|2022-11-10 01:20:00|23697.5|23657.5|23691.1|23651.1|23697.5|23657.5|23681.6|23641.6|0
1668043500000|2022-11-10 01:25:00|23691.2|23651.2|23691|23651|23697.4|23657.4|23684.8|23644.8|0
1668043800000|2022-11-10 01:30:00|23684.8|23644.8|23690.7|23650.7|23691|23651|23678.4|23638.4|0
1668044100000|2022-11-10 01:35:00|23690.8|23650.8|23684.8|23644.8|23697.1|23657.1|23678.4|23638.4|0
1668044400000|2022-11-10 01:40:00|23678.7|23638.7|23678.5|23638.5|23685|23645|23678.4|23638.4|0
1668044700000|2022-11-10 01:45:00|23678.4|23638.4|23678.5|23638.5|23678.6|23638.6|23665.9|23625.9|0
1668045000000|2022-11-10 01:50:00|23678.4|23638.4|23691.1|23651.1|23697.3|23657.3|23672.2|23632.2|0
1668045300000|2022-11-10 01:55:00|23691.2|23651.2|23678.4|23638.4|23697.4|23657.4|23678.4|23638.4|0
1668045600000|2022-11-10 02:00:00|23678.5|23638.5|23675.4|23635.4|23684.8|23644.8|23672.2|23632.2|0
1668045900000|2022-11-10 02:05:00|23678.4|23638.4|23665.5|23625.5|23678.4|23638.4|23653.2|23613.2|0
1668046200000|2022-11-10 02:10:00|23665.6|23625.6|23653|23613|23665.7|23625.7|23653|23613|0
1668046500000|2022-11-10 02:15:00|23653.1|23613.1|23659.5|23619.5|23659.5|23619.5|23646.8|23606.8|0
1668046800000|2022-11-10 02:20:00|23659.4|23619.4|23653.1|23613.1|23665.6|23625.6|23652.9|23612.9|0
1668047100000|2022-11-10 02:25:00|23653|23613|23659.3|23619.3|23665.7|23625.7|23649.9|23609.9|0
1668047400000|2022-11-10 02:30:00|23659.2|23619.2|23659.6|23619.6|23665.8|23625.8|23659.2|23619.2|0
1668047700000|2022-11-10 02:35:00|23659.7|23619.7|23666|23626|23666|23626|23659.5|23619.5|0
1668048000000|2022-11-10 02:40:00|23665.9|23625.9|23666|23626|23666|23626|23653.1|23613.1|0
1668048300000|2022-11-10 02:45:00|23665.9|23625.9|23653.2|23613.2|23666|23626|23640.5|23600.5|0
1668048600000|2022-11-10 02:50:00|23653.3|23613.3|23656.2|23616.2|23659.5|23619.5|23646.7|23606.7|0
1668048900000|2022-11-10 02:55:00|23659.3|23619.3|23665.8|23625.8|23665.8|23625.8|23656.2|23616.2|0
1668049200000|2022-11-10 03:00:00|23665.7|23625.7|23666|23626|23672.2|23632.2|23653.3|23613.3|0
1668049500000|2022-11-10 03:05:00|23672.1|23632.1|23678.5|23638.5|23684.8|23644.8|23665.9|23625.9|0
1668049800000|2022-11-10 03:10:00|23678.6|23638.6|23684.8|23644.8|23684.8|23644.8|23678.4|23638.4|0
1668050100000|2022-11-10 03:15:00|23684.7|23644.7|23678.4|23638.4|23684.9|23644.9|23672.2|23632.2|0
1668050400000|2022-11-10 03:20:00|23678.5|23638.5|23678.5|23638.5|23684.9|23644.9|23678.4|23638.4|0
1668050700000|2022-11-10 03:25:00|23678.4|23638.4|23672.1|23632.1|23678.5|23638.5|23672|23632|0
1668051000000|2022-11-10 03:30:00|23675.2|23635.2|23678.4|23638.4|23684.7|23644.7|23672.1|23632.1|0
1668051300000|2022-11-10 03:35:00|23678.3|23638.3|23684.7|23644.7|23684.7|23644.7|23678.3|23638.3|0
1668051600000|2022-11-10 03:40:00|23684.6|23644.6|23684.8|23644.8|23684.8|23644.8|23684.6|23644.6|0
1668051900000|2022-11-10 03:45:00|23687.9|23647.9|23690.8|23650.8|23691|23651|23678.5|23638.5|0
1668052200000|2022-11-10 03:50:00|23690.9|23650.9|23684.4|23644.4|23690.9|23650.9|23684.3|23644.3|0
1668052500000|2022-11-10 03:55:00|23684.3|23644.3|23684.5|23644.5|23687.6|23647.6|23678.1|23638.1|0
1668052800000|2022-11-10 04:00:00|23684.4|23644.4|23678.3|23638.3|23684.6|23644.6|23678.3|23638.3|0
1668053100000|2022-11-10 04:05:00|23678.2|23638.2|23678.3|23638.3|23678.3|23638.3|23678.2|23638.2|0
1668053400000|2022-11-10 04:10:00|23678.2|23638.2|23678.3|23638.3|23681.4|23641.4|23678.2|23638.2|0
1668053700000|2022-11-10 04:15:00|23678.4|23638.4|23672.1|23632.1|23678.4|23638.4|23672|23632|0
1668054000000|2022-11-10 04:20:00|23678.3|23638.3|23684.7|23644.7|23684.7|23644.7|23672.1|23632.1|0
1668054300000|2022-11-10 04:25:00|23684.6|23644.6|23678.6|23638.6|23691.1|23651.1|23678.6|23638.6|0
1668054600000|2022-11-10 04:30:00|23681.6|23641.6|23684.7|23644.7|23684.8|23644.8|23678.4|23638.4|0
1668054900000|2022-11-10 04:35:00|23684.8|23644.8|23681.6|23641.6|23691|23651|23678.6|23638.6|0
1668055200000|2022-11-10 04:40:00|23681.7|23641.7|23678.6|23638.6|23684.8|23644.8|23678.5|23638.5|0
1668055500000|2022-11-10 04:45:00|23678.5|23638.5|23672.1|23632.1|23678.6|23638.6|23672|23632|0
1668055800000|2022-11-10 04:50:00|23672.2|23632.2|23691|23651|23691|23651|23672.2|23632.2|0
1668056100000|2022-11-10 04:55:00|23687.9|23647.9|23690.9|23650.9|23691|23651|23684.7|23644.7|0
1668056400000|2022-11-10 05:00:00|23687.9|23647.9|23688|23648|23691.1|23651.1|23678.5|23638.5|0
1668056700000|2022-11-10 05:05:00|23684.9|23644.9|23710.2|23670.2|23710.2|23670.2|23684.9|23644.9|0
1668057000000|2022-11-10 05:10:00|23710.1|23670.1|23697.7|23657.7|23710.3|23670.3|23697.6|23657.6|0
1668057300000|2022-11-10 05:15:00|23703.9|23663.9|23703.9|23663.9|23704|23664|23697.6|23657.6|0
1668057600000|2022-11-10 05:20:00|23703.8|23663.8|23703.8|23663.8|23703.9|23663.9|23697.6|23657.6|0
1668057900000|2022-11-10 05:25:00|23703.9|23663.9|23700.7|23660.7|23704|23664|23697.5|23657.5|0
1668058200000|2022-11-10 05:30:00|23697.6|23657.6|23697.4|23657.4|23700.7|23660.7|23697.4|23657.4|0
1668058500000|2022-11-10 05:35:00|23697.5|23657.5|23697.5|23657.5|23703.7|23663.7|23697.4|23657.4|0
1668058800000|2022-11-10 05:40:00|23691.3|23651.3|23697.6|23657.6|23697.6|23657.6|23691.2|23651.2|0
1668059100000|2022-11-10 05:45:00|23697.7|23657.7|23697.6|23657.6|23697.8|23657.8|23697.5|23657.5|0
1668059400000|2022-11-10 05:50:00|23697.5|23657.5|23694.3|23654.3|23697.5|23657.5|23691.2|23651.2|0
1668059700000|2022-11-10 05:55:00|23691.3|23651.3|23697.4|23657.4|23703.7|23663.7|23691.2|23651.2|0
1668060000000|2022-11-10 06:00:00|23697.5|23657.5|23703.6|23663.6|23703.6|23663.6|23690.9|23650.9|0
1668060300000|2022-11-10 06:05:00|23703.5|23663.5|23697.4|23657.4|23703.6|23663.6|23697.2|23657.2|0
1668060600000|2022-11-10 06:10:00|23697.5|23657.5|23703.7|23663.7|23703.7|23663.7|23697.4|23657.4|0
1668060900000|2022-11-10 06:15:00|23709.9|23669.9|23721.8|23681.8|23725|23685|23697.3|23657.3|0
1668061200000|2022-11-10 06:20:00|23721.7|23681.7|23715.5|23675.5|23721.8|23681.8|23715.5|23675.5|0
1668061500000|2022-11-10 06:25:00|23715.6|23675.6|23703.1|23663.1|23715.7|23675.7|23703.1|23663.1|0
1668061800000|2022-11-10 06:30:00|23703.2|23663.2|23690.4|23650.4|23709.3|23669.3|23684.2|23644.2|0
1668062100000|2022-11-10 06:35:00|23690.5|23650.5|23674.4|23634.4|23696.7|23656.7|23671.3|23631.3|0
1668062400000|2022-11-10 06:40:00|23677.5|23637.5|23677.7|23637.7|23677.8|23637.8|23671.2|23631.2|0
1668062700000|2022-11-10 06:45:00|23677.8|23637.8|23677.8|23637.8|23677.8|23637.8|23677.7|23637.7|0
1668063000000|2022-11-10 06:50:00|23677.7|23637.7|23683.9|23643.9|23684|23644|23677.6|23637.6|0
1668063300000|2022-11-10 06:55:00|23684|23644|23674.1|23634.1|23690.3|23650.3|23674.1|23634.1|0
1668063600000|2022-11-10 07:00:00|23677.2|23637.2|23702.3|23687.3|23702.3|23687.3|23659.8|23635.3|77
1668063900000|2022-11-10 07:05:00|23704.8|23689.8|23702.3|23687.3|23704.8|23689.8|23689.8|23674.8|60
1668064200000|2022-11-10 07:10:00|23699.8|23684.8|23694.8|23679.8|23699.8|23684.8|23687.3|23672.3|14
1668064500000|2022-11-10 07:15:00|23692.3|23677.3|23694.8|23679.8|23707.3|23692.3|23692.3|23677.3|24
1668064800000|2022-11-10 07:20:00|23692.3|23677.3|23689.8|23674.8|23699.8|23684.8|23682.3|23667.3|15
1668065100000|2022-11-10 07:25:00|23687.3|23672.3|23674.8|23659.8|23692.3|23677.3|23672.3|23657.3|12
1668065400000|2022-11-10 07:30:00|23672.3|23657.3|23674.8|23659.8|23687.3|23672.3|23669.8|23654.8|34
1668065700000|2022-11-10 07:35:00|23677.3|23662.3|23687.3|23672.3|23687.3|23672.3|23672.3|23657.3|24
1668066000000|2022-11-10 07:40:00|23682.3|23667.3|23699.8|23684.8|23707.3|23692.3|23682.3|23667.3|65
1668066300000|2022-11-10 07:45:00|23702.3|23687.3|23702.3|23687.3|23709.8|23694.8|23697.3|23682.3|26
1668066600000|2022-11-10 07:50:00|23704.8|23689.8|23697.3|23682.3|23712.3|23697.3|23697.3|23682.3|22
1668066900000|2022-11-10 07:55:00|23699.8|23684.8|23752.3|23737.3|23767.3|23752.3|23694.8|23679.8|253
1668067200000|2022-11-10 08:00:00|23734.8|23719.8|23722.3|23707.3|23747.3|23732.3|23677.3|23662.3|909
1668067500000|2022-11-10 08:05:00|23724.8|23709.8|23762.3|23747.3|23772.3|23757.3|23704.8|23689.8|327
1668067800000|2022-11-10 08:10:00|23764.8|23749.8|23762.3|23747.3|23777.3|23762.3|23742.3|23727.3|286
1668068100000|2022-11-10 08:15:00|23764.8|23749.8|23812.3|23797.3|23817.3|23802.3|23762.3|23747.3|217
1668068400000|2022-11-10 08:20:00|23817.3|23802.3|23777.3|23762.3|23819.8|23804.8|23772.3|23757.3|229
1668068700000|2022-11-10 08:25:00|23779.8|23764.8|23802.3|23787.3|23819.8|23804.8|23772.3|23757.3|160
1668069000000|2022-11-10 08:30:00|23799.8|23784.8|23822.3|23807.3|23832.3|23817.3|23797.3|23782.3|187
1668069300000|2022-11-10 08:35:00|23824.8|23809.8|23862.3|23847.3|23862.3|23847.3|23822.3|23807.3|192
1668069600000|2022-11-10 08:40:00|23864.3|23849.3|23856.8|23841.8|23869.3|23854.3|23849.3|23834.3|193
1668069900000|2022-11-10 08:45:00|23854.3|23839.3|23849.3|23834.3|23864.3|23849.3|23844.3|23829.3|125
1668070200000|2022-11-10 08:50:00|23846.8|23831.8|23821.8|23806.8|23849.3|23834.3|23819.3|23804.3|105
1668070500000|2022-11-10 08:55:00|23824.3|23809.3|23799.3|23784.3|23829.3|23814.3|23799.3|23784.3|97
1668070800000|2022-11-10 09:00:00|23801.8|23786.8|23789.3|23774.3|23814.3|23799.3|23784.3|23769.3|108
1668071100000|2022-11-10 09:05:00|23791.8|23776.8|23814.3|23799.3|23821.8|23806.8|23776.8|23761.8|132
1668071400000|2022-11-10 09:10:00|23819.3|23804.3|23819.3|23804.3|23829.3|23814.3|23814.3|23799.3|53
1668071700000|2022-11-10 09:15:00|23821.8|23806.8|23829.3|23814.3|23839.3|23824.3|23819.3|23804.3|75
1668072000000|2022-11-10 09:20:00|23831.8|23816.8|23844.3|23829.3|23854.3|23839.3|23829.3|23814.3|89
1668072300000|2022-11-10 09:25:00|23846.8|23831.8|23869.3|23854.3|23869.3|23854.3|23844.3|23829.3|105
1668072600000|2022-11-10 09:30:00|23871.8|23856.8|23864.3|23849.3|23879.3|23864.3|23859.3|23844.3|186
1668072900000|2022-11-10 09:35:00|23866.8|23851.8|23869.3|23854.3|23879.3|23864.3|23864.3|23849.3|136
1668073200000|2022-11-10 09:40:00|23866.8|23851.8|23864.3|23849.3|23879.3|23864.3|23864.3|23849.3|119
1668073500000|2022-11-10 09:45:00|23869.3|23854.3|23864.3|23849.3|23874.3|23859.3|23859.3|23844.3|55
1668073800000|2022-11-10 09:50:00|23866.8|23851.8|23844.3|23829.3|23871.8|23856.8|23844.3|23829.3|77
1668074100000|2022-11-10 09:55:00|23846.8|23831.8|23844.3|23829.3|23849.3|23834.3|23829.3|23814.3|107
1668074400000|2022-11-10 10:00:00|23841.8|23826.8|23839.3|23824.3|23849.3|23834.3|23834.3|23819.3|61
1668074700000|2022-11-10 10:05:00|23841.8|23826.8|23849.3|23834.3|23851.8|23836.8|23839.3|23824.3|72
1668075000000|2022-11-10 10:10:00|23844.3|23829.3|23834.3|23819.3|23846.8|23831.8|23831.8|23816.8|73
1668075300000|2022-11-10 10:15:00|23831.8|23816.8|23809.3|23794.3|23834.3|23819.3|23804.3|23789.3|111
1668075600000|2022-11-10 10:20:00|23811.8|23796.8|23814.3|23799.3|23816.8|23801.8|23801.8|23786.8|45
1668075900000|2022-11-10 10:25:00|23816.8|23801.8|23841.8|23826.8|23844.3|23829.3|23806.8|23791.8|157
1668076200000|2022-11-10 10:30:00|23844.3|23829.3|23839.3|23824.3|23844.3|23829.3|23826.8|23811.8|57
1668076500000|2022-11-10 10:35:00|23836.8|23821.8|23824.3|23809.3|23839.3|23824.3|23819.3|23804.3|100
1668076800000|2022-11-10 10:40:00|23826.8|23811.8|23834.3|23819.3|23834.3|23819.3|23814.3|23799.3|32
1668077100000|2022-11-10 10:45:00|23836.8|23821.8|23809.3|23794.3|23836.8|23821.8|23809.3|23794.3|108
1668077400000|2022-11-10 10:50:00|23806.8|23791.8|23804.3|23789.3|23814.3|23799.3|23799.3|23784.3|82
1668077700000|2022-11-10 10:55:00|23801.8|23786.8|23869.3|23854.3|23874.3|23859.3|23799.3|23784.3|239
1668078000000|2022-11-10 11:00:00|23864.3|23849.3|23824.3|23809.3|23876.8|23861.8|23804.3|23789.3|452
1668078300000|2022-11-10 11:05:00|23826.8|23811.8|23834.3|23819.3|23834.3|23819.3|23814.3|23799.3|108
1668078600000|2022-11-10 11:10:00|23836.8|23821.8|23851.8|23836.8|23856.8|23841.8|23834.3|23819.3|127
1668078900000|2022-11-10 11:15:00|23849.3|23834.3|23864.3|23849.3|23866.8|23851.8|23849.3|23834.3|49
1668079200000|2022-11-10 11:20:00|23869.3|23854.3|23884.3|23869.3|23889.3|23874.3|23864.3|23849.3|99
1668079500000|2022-11-10 11:25:00|23886.8|23871.8|23881.8|23866.8|23894.3|23879.3|23879.3|23864.3|77
1668079800000|2022-11-10 11:30:00|23884.3|23869.3|23869.3|23854.3|23889.3|23874.3|23866.8|23851.8|58
1668080100000|2022-11-10 11:35:00|23874.3|23859.3|23889.3|23874.3|23889.3|23874.3|23864.3|23849.3|42
1668080400000|2022-11-10 11:40:00|23891.8|23876.8|23899.3|23884.3|23909.3|23894.3|23889.3|23874.3|143
1668080700000|2022-11-10 11:45:00|23904.3|23889.3|23899.3|23884.3|23909.3|23894.3|23899.3|23884.3|49
1668081000000|2022-11-10 11:50:00|23896.8|23881.8|23899.3|23884.3|23904.3|23889.3|23889.3|23874.3|44
1668081300000|2022-11-10 11:55:00|23896.8|23881.8|23894.3|23879.3|23899.3|23884.3|23884.3|23869.3|22
1668081600000|2022-11-10 12:00:00|23889.3|23874.3|23909.3|23894.3|23909.3|23894.3|23889.3|23874.3|84
1668081900000|2022-11-10 12:05:00|23904.3|23889.3|23914.3|23899.3|23919.3|23904.3|23904.3|23889.3|56
1668082200000|2022-11-10 12:10:00|23919.3|23904.3|23909.3|23894.3|23919.3|23904.3|23909.3|23894.3|41
1668082500000|2022-11-10 12:15:00|23911.8|23896.8|23889.3|23874.3|23911.8|23896.8|23886.8|23871.8|66
1668082800000|2022-11-10 12:20:00|23891.8|23876.8|23894.3|23879.3|23894.3|23879.3|23884.3|23869.3|39
1668083100000|2022-11-10 12:25:00|23891.8|23876.8|23869.3|23854.3|23894.3|23879.3|23866.8|23851.8|151
1668083400000|2022-11-10 12:30:00|23866.8|23851.8|23864.3|23849.3|23869.3|23854.3|23859.3|23844.3|40
1668083700000|2022-11-10 12:35:00|23861.8|23846.8|23874.3|23859.3|23879.3|23864.3|23859.3|23844.3|60
1668084000000|2022-11-10 12:40:00|23875.4|23860.4|23880.4|23865.4|23887.9|23872.9|23870.4|23855.4|59
1668084300000|2022-11-10 12:45:00|23875.4|23860.4|23870.4|23855.4|23885.4|23870.4|23865.4|23850.4|42
1668084600000|2022-11-10 12:50:00|23865.4|23850.4|23870.4|23855.4|23877.9|23862.9|23865.4|23850.4|60
1668084900000|2022-11-10 12:55:00|23872.9|23857.9|23892.9|23877.9|23892.9|23877.9|23870.4|23855.4|59
1668085200000|2022-11-10 13:00:00|23895.4|23880.4|23895.4|23880.4|23900.4|23885.4|23885.4|23870.4|78
1668085500000|2022-11-10 13:05:00|23897.9|23882.9|23900.4|23885.4|23902.9|23887.9|23895.4|23880.4|44
1668085800000|2022-11-10 13:10:00|23902.9|23887.9|23915.4|23900.4|23920.4|23905.4|23900.4|23885.4|127
1668086100000|2022-11-10 13:15:00|23912.9|23897.9|23905.4|23890.4|23915.4|23900.4|23900.4|23885.4|86
1668086400000|2022-11-10 13:20:00|23907.9|23892.9|23905.4|23890.4|23912.9|23897.9|23895.4|23880.4|103
1668086700000|2022-11-10 13:25:00|23902.9|23887.9|23900.4|23885.4|23905.4|23890.4|23890.4|23875.4|106
1668087000000|2022-11-10 13:30:00|23885.4|23870.4|24207.9|24192.9|24220.4|24205.4|23885.4|23870.4|1587
1668087300000|2022-11-10 13:35:00|24205.4|24190.4|24297.9|24282.9|24320.4|24305.4|24187.9|24172.9|1855
1668087600000|2022-11-10 13:40:00|24302.9|24287.9|24292.9|24277.9|24320.4|24305.4|24255.4|24240.4|771
1668087900000|2022-11-10 13:45:00|24290.4|24275.4|24332.9|24317.9|24340.4|24325.4|24285.4|24270.4|473
1668088200000|2022-11-10 13:50:00|24330.4|24315.4|24270.4|24255.4|24330.4|24315.4|24255.4|24240.4|605
1668088500000|2022-11-10 13:55:00|24272.9|24257.9|24297.9|24282.9|24305.4|24290.4|24242.9|24227.9|452
1668088800000|2022-11-10 14:00:00|24300.4|24285.4|24280.4|24265.4|24315.4|24300.4|24275.4|24260.4|396
1668089100000|2022-11-10 14:05:00|24282.9|24267.9|24245.4|24230.4|24297.9|24282.9|24240.4|24225.4|298
1668089400000|2022-11-10 14:10:00|24247.9|24232.9|24255.4|24240.4|24280.4|24265.4|24245.4|24230.4|213
1668089700000|2022-11-10 14:15:00|24257.9|24242.9|24265.4|24250.4|24270.4|24255.4|24240.4|24225.4|146
1668090000000|2022-11-10 14:20:00|24267.9|24252.9|24300.4|24285.4|24300.4|24285.4|24250.4|24235.4|205
1668090300000|2022-11-10 14:25:00|24305.4|24290.4|24277.9|24262.9|24317.9|24302.9|24277.9|24262.9|286
1668090600000|2022-11-10 14:30:00|24280.4|24265.4|24235.4|24220.4|24290.4|24275.4|24225.4|24210.4|438
1668090900000|2022-11-10 14:35:00|24237.9|24222.9|24212.9|24197.9|24262.9|24247.9|24200.4|24185.4|320
1668091200000|2022-11-10 14:40:00|24215.4|24200.4|24202.9|24187.9|24225.4|24210.4|24170.4|24155.4|396
1668091500000|2022-11-10 14:45:00|24205.4|24190.4|24230.4|24215.4|24235.4|24220.4|24195.4|24180.4|182
1668091800000|2022-11-10 14:50:00|24232.9|24217.9|24265.4|24250.4|24265.4|24250.4|24220.4|24205.4|224
1668092100000|2022-11-10 14:55:00|24270.4|24255.4|24320.4|24305.4|24320.4|24305.4|24257.9|24242.9|206
1668092400000|2022-11-10 15:00:00|24325.4|24310.4|24372.9|24357.9|24375.4|24360.4|24325.4|24310.4|733
1668092700000|2022-11-10 15:05:00|24370.4|24355.4|24402.9|24387.9|24420.4|24405.4|24355.4|24340.4|331
1668093000000|2022-11-10 15:10:00|24400.6|24385.6|24355.6|24340.6|24418.1|24403.1|24355.6|24340.6|285
1668093300000|2022-11-10 15:15:00|24358.1|24343.1|24393.1|24378.1|24398.1|24383.1|24353.1|24338.1|200
1668093600000|2022-11-10 15:20:00|24390.6|24375.6|24418.1|24403.1|24423.1|24408.1|24385.6|24370.6|368
1668093900000|2022-11-10 15:25:00|24415.6|24400.6|24433.1|24418.1|24433.1|24418.1|24390.6|24375.6|243
1668094200000|2022-11-10 15:30:00|24438.1|24423.1|24385.6|24370.6|24448.1|24433.1|24368.1|24353.1|319
1668094500000|2022-11-10 15:35:00|24383.1|24368.1|24353.1|24338.1|24398.1|24383.1|24350.6|24335.6|190
1668094800000|2022-11-10 15:40:00|24348.1|24333.1|24375.6|24360.6|24393.1|24378.1|24345.6|24330.6|201
1668095100000|2022-11-10 15:45:00|24373.1|24358.1|24363.1|24348.1|24383.1|24368.1|24353.1|24338.1|255
1668095400000|2022-11-10 15:50:00|24360.6|24345.6|24350.6|24335.6|24363.1|24348.1|24343.1|24328.1|162
1668095700000|2022-11-10 15:55:00|24353.1|24338.1|24353.1|24338.1|24368.1|24353.1|24343.1|24328.1|213
1668096000000|2022-11-10 16:00:00|24355.6|24340.6|24328.1|24313.1|24368.1|24353.1|24328.1|24313.1|181
1668096300000|2022-11-10 16:05:00|24333.1|24318.1|24325.6|24310.6|24363.1|24348.1|24323.1|24308.1|202
1668096600000|2022-11-10 16:10:00|24323.1|24308.1|24383.1|24368.1|24383.1|24368.1|24323.1|24308.1|240
1668096900000|2022-11-10 16:15:00|24378.1|24363.1|24380.6|24365.6|24383.1|24368.1|24353.1|24338.1|341
1668097200000|2022-11-10 16:20:00|24383.1|24368.1|24403.1|24388.1|24415.6|24400.6|24380.6|24365.6|272
1668097500000|2022-11-10 16:25:00|24400.6|24385.6|24433.1|24418.1|24433.1|24418.1|24393.1|24378.1|802
1668097800000|2022-11-10 16:30:00|24430.6|24415.6|24398.1|24383.1|24463.1|24448.1|24398.1|24383.1|666
1668098100000|2022-11-10 16:35:00|24400.6|24385.6|24413.1|24398.1|24423.1|24408.1|24398.1|24383.1|288
1668098400000|2022-11-10 16:40:00|24410.6|24395.6|24413.1|24398.1|24423.1|24408.1|24403.1|24388.1|126
1668098700000|2022-11-10 16:45:00|24415.6|24400.6|24418.1|24403.1|24420.6|24405.6|24413.1|24398.1|54
1668099000000|2022-11-10 16:50:00|24420.6|24400.6|24425.6|24405.6|24430.6|24410.6|24420.6|24400.6|42
1668099300000|2022-11-10 16:55:00|24430.6|24400.6|24435.6|24415.6|24435.6|24415.6|24430.6|24400.6|26
1668099600000|2022-11-10 17:00:00|24430.6|24410.6|24420.6|24400.6|24435.6|24410.6|24420.6|24395.6|62
1668099900000|2022-11-10 17:05:00|24415.6|24395.6|24415.6|24390.6|24420.6|24400.6|24400.6|24380.6|39
1668100200000|2022-11-10 17:10:00|24410.6|24395.6|24400.6|24380.6|24415.6|24395.6|24400.6|24375.6|34
1668100500000|2022-11-10 17:15:00|24405.6|24375.6|24415.6|24395.6|24415.6|24395.6|24400.6|24375.6|19
1668100800000|2022-11-10 17:20:00|24410.6|24390.6|24405.6|24385.6|24415.6|24395.6|24400.6|24380.6|10
1668101100000|2022-11-10 17:25:00|24410.6|24380.6|24400.6|24380.6|24410.6|24385.6|24395.6|24375.6|14
1668101400000|2022-11-10 17:30:00|24395.6|24375.6|24385.6|24365.6|24400.6|24380.6|24370.6|24350.6|33
1668101700000|2022-11-10 17:35:00|24390.6|24370.6|24370.6|24350.6|24400.6|24375.6|24365.6|24345.6|39
1668102000000|2022-11-10 17:40:00|24375.6|24345.6|24385.6|24365.6|24390.6|24370.6|24365.6|24345.6|48
1668102300000|2022-11-10 17:45:00|24380.6|24360.6|24370.6|24350.6|24380.6|24365.6|24360.6|24340.6|36
1668102600000|2022-11-10 17:50:00|24375.6|24345.6|24370.6|24350.6|24380.6|24360.6|24360.6|24340.6|21
1668102900000|2022-11-10 17:55:00|24365.6|24345.6|24360.6|24335.6|24375.6|24350.6|24355.6|24335.6|23
1668103200000|2022-11-10 18:00:00|24365.6|24340.6|24400.6|24375.6|24400.6|24375.6|24360.6|24340.6|60
1668103500000|2022-11-10 18:05:00|24395.6|24370.6|24415.6|24390.6|24415.6|24395.6|24390.6|24365.6|79
1668103800000|2022-11-10 18:10:00|24410.6|24395.6|24415.6|24395.6|24415.6|24395.6|24400.6|24380.6|41
1668104100000|2022-11-10 18:15:00|24410.6|24390.6|24405.6|24385.6|24415.6|24395.6|24400.6|24380.6|18
1668104400000|2022-11-10 18:20:00|24410.6|24380.6|24390.6|24370.6|24410.6|24385.6|24385.6|24365.6|21
1668104700000|2022-11-10 18:25:00|24395.6|24375.6|24410.6|24385.6|24410.6|24390.6|24390.6|24370.6|19
1668105000000|2022-11-10 18:30:00|24415.6|24390.6|24410.6|24390.6|24415.6|24395.6|24395.6|24375.6|19
1668105300000|2022-11-10 18:35:00|24405.6|24385.6|24415.6|24390.6|24420.6|24400.6|24405.6|24385.6|33
1668105600000|2022-11-10 18:40:00|24410.6|24395.6|24420.6|24395.6|24420.6|24400.6|24410.6|24385.6|36
1668105900000|2022-11-10 18:45:00|24415.6|24400.6|24425.6|24400.6|24430.6|24410.6|24415.6|24395.6|26
1668106200000|2022-11-10 18:50:00|24420.6|24405.6|24425.6|24400.6|24425.6|24405.6|24410.6|24390.6|15
1668106500000|2022-11-10 18:55:00|24420.6|24395.6|24420.6|24400.6|24435.6|24410.6|24420.6|24395.6|39
1668106800000|2022-11-10 19:00:00|24425.6|24405.6|24425.6|24405.6|24430.6|24410.6|24420.6|24400.6|14
1668107100000|2022-11-10 19:05:00|24420.6|24400.6|24425.6|24405.6|24430.6|24410.6|24420.6|24395.6|8
1668107400000|2022-11-10 19:10:00|24430.6|24400.6|24425.6|24405.6|24430.6|24410.6|24425.6|24400.6|7
1668107700000|2022-11-10 19:15:00|24430.6|24410.6|24420.6|24400.6|24430.6|24410.6|24420.6|24400.6|18
1668108000000|2022-11-10 19:20:00|24415.6|24395.6|24425.6|24405.6|24430.6|24405.6|24415.6|24395.6|12
1668108300000|2022-11-10 19:25:00|24430.6|24410.6|24423.1|24408.1|24435.6|24410.6|24423.1|24405.6|20
1668108600000|2022-11-10 19:30:00|24420.6|24405.6|24418.1|24403.1|24423.1|24408.1|24413.1|24398.1|19
1668108900000|2022-11-10 19:35:00|24415.6|24400.6|24415.6|24400.6|24418.1|24403.1|24410.6|24395.6|18
1668109200000|2022-11-10 19:40:00|24413.1|24398.1|24405.6|24390.6|24418.1|24403.1|24403.1|24388.1|24
1668109500000|2022-11-10 19:45:00|24403.1|24388.1|24410.6|24395.6|24418.1|24403.1|24403.1|24388.1|37
1668109800000|2022-11-10 19:50:00|24408.1|24393.1|24420.6|24405.6|24423.1|24408.1|24408.1|24393.1|20
1668110100000|2022-11-10 19:55:00|24418.1|24403.1|24415.6|24400.6|24428.1|24413.1|24413.1|24398.1|25
1668110400000|2022-11-10 20:00:00|24413.1|24398.1|24403.1|24388.1|24418.1|24403.1|24403.1|24388.1|24
1668110700000|2022-11-10 20:05:00|24405.6|24390.6|24418.1|24403.1|24418.1|24403.1|24403.1|24388.1|34
1668111000000|2022-11-10 20:10:00|24415.6|24400.6|24425.6|24410.6|24430.6|24415.6|24413.1|24398.1|31
1668111300000|2022-11-10 20:15:00|24423.1|24408.1|24413.1|24398.1|24428.1|24413.1|24413.1|24398.1|30
1668111600000|2022-11-10 20:20:00|24415.6|24400.6|24423.1|24408.1|24425.6|24410.6|24408.1|24393.1|26
1668111900000|2022-11-10 20:25:00|24425.6|24410.6|24433.1|24418.1|24433.1|24418.1|24418.1|24403.1|22
1668112200000|2022-11-10 20:30:00|24430.6|24415.6|24443.1|24428.1|24448.1|24433.1|24428.1|24413.1|58
1668112500000|2022-11-10 20:35:00|24440.6|24425.6|24430.6|24415.6|24448.1|24433.1|24428.1|24413.1|128
1668112800000|2022-11-10 20:40:00|24428.1|24413.1|24430.6|24415.6|24440.6|24425.6|24418.1|24403.1|33
1668113100000|2022-11-10 20:45:00|24428.1|24413.1|24435.6|24420.6|24443.1|24428.1|24428.1|24413.1|34
1668113400000|2022-11-10 20:50:00|24438.1|24423.1|24453.1|24438.1|24458.1|24443.1|24435.6|24420.6|51
1668113700000|2022-11-10 20:55:00|24448.1|24433.1|24468.1|24453.1|24468.1|24453.1|24443.1|24428.1|67
1668114000000|2022-11-10 21:00:00|24486.7|24446.7|24505.6|24465.6|24518|24478|24481.4|24441.4|0
1668114300000|2022-11-10 21:05:00|24505.7|24465.7|24515.1|24475.1|24521.4|24481.4|24504.3|24464.3|0
1668114600000|2022-11-10 21:10:00|24515|24475|24488.6|24448.6|24515|24475|24487.3|24447.3|0
1668114900000|2022-11-10 21:15:00|24488.5|24448.5|24499.3|24459.3|24500.5|24460.5|24484.8|24444.8|0
1668115200000|2022-11-10 21:20:00|24499.9|24459.9|24537.9|24497.9|24537.9|24497.9|24499.3|24459.3|0
1668115500000|2022-11-10 21:25:00|24536.7|24496.7|24541.7|24501.7|24546.9|24506.9|24535.4|24495.4|0
1668115800000|2022-11-10 21:30:00|24541.6|24501.6|24541.7|24501.7|24545.5|24505.5|24537.9|24497.9|0
1668116100000|2022-11-10 21:35:00|24541.6|24501.6|24540.4|24500.4|24541.7|24501.7|24536.6|24496.6|0
1668116400000|2022-11-10 21:40:00|24541|24501|24545.8|24505.8|24545.8|24505.8|24539.9|24499.9|0
1668116700000|2022-11-10 21:45:00|24544.5|24504.5|24543.3|24503.3|24547.1|24507.1|24543.3|24503.3|0
1668117000000|2022-11-10 21:50:00|24544.5|24504.5|24554.4|24514.4|24558.8|24518.8|24543.3|24503.3|0
1668117300000|2022-11-10 21:55:00|24556.3|24516.3|24558.2|24518.2|24559.4|24519.4|24554.4|24514.4|0
1668117600000|2022-11-10 22:00:00|24558.1|24518.1|24560.7|24520.7|24560.7|24520.7|24555|24515|0
1668117900000|2022-11-10 22:05:00|24560.8|24520.8|24566.2|24526.2|24569.3|24529.3|24560.8|24520.8|0
1668118200000|2022-11-10 22:10:00|24566.1|24526.1|24567.2|24527.2|24567.4|24527.4|24565.5|24525.5|0
1668118500000|2022-11-10 22:15:00|24567.8|24527.8|24569.7|24529.7|24569.8|24529.8|24567.2|24527.2|0
1668118800000|2022-11-10 22:20:00|24569.1|24529.1|24559.5|24519.5|24569.1|24529.1|24559.5|24519.5|0
1668119100000|2022-11-10 22:25:00|24560.7|24520.7|24555.1|24515.1|24560.7|24520.7|24555.1|24515.1|0
1668119400000|2022-11-10 22:30:00|24555.7|24515.7|24557|24517|24558.2|24518.2|24555.1|24515.1|0
1668119700000|2022-11-10 22:35:00|24556.9|24516.9|24562|24522|24562.6|24522.6|24555.7|24515.7|0
1668120000000|2022-11-10 22:40:00|24562.6|24522.6|24561.4|24521.4|24563.3|24523.3|24561.4|24521.4|0
1668120300000|2022-11-10 22:45:00|24562|24522|24555.7|24515.7|24562|24522|24555.7|24515.7|0
1668120600000|2022-11-10 22:50:00|24555.1|24515.1|24556.9|24516.9|24559.5|24519.5|24554.4|24514.4|0
1668120900000|2022-11-10 22:55:00|24557|24517|24555|24515|24557|24517|24553.8|24513.8|0
1668121200000|2022-11-10 23:00:00|24553.8|24513.8|24528.5|24488.5|24553.8|24513.8|24518.4|24478.4|0
1668121500000|2022-11-10 23:05:00|24527.3|24487.3|24529.8|24489.8|24533.6|24493.6|24518.4|24478.4|0
1668121800000|2022-11-10 23:10:00|24529.2|24489.2|24524.7|24484.7|24532.3|24492.3|24522.2|24482.2|0
1668122100000|2022-11-10 23:15:00|24523.5|24483.5|24527.3|24487.3|24528.5|24488.5|24517.1|24477.1|0
1668122400000|2022-11-10 23:20:00|24527.2|24487.2|24526.8|24486.8|24532.3|24492.3|24522.2|24482.2|0
1668122700000|2022-11-10 23:25:00|24526.1|24486.1|24525.5|24485.5|24527.4|24487.4|24523|24483|0
1668123000000|2022-11-10 23:30:00|24525.6|24485.6|24526.7|24486.7|24528|24488|24520.5|24480.5|0
1668123300000|2022-11-10 23:35:00|24526|24486|24521|24481|24527.9|24487.9|24519.1|24479.1|0
1668123600000|2022-11-10 23:40:00|24521.6|24481.6|24522.9|24482.9|24525.4|24485.4|24517.8|24477.8|0
1668123900000|2022-11-10 23:45:00|24522.2|24482.2|24525.4|24485.4|24525.4|24485.4|24519.1|24479.1|0
1668124200000|2022-11-10 23:50:00|24524.1|24484.1|24552.2|24512.2|24553.5|24513.5|24522.9|24482.9|0
1668124500000|2022-11-10 23:55:00|24551.6|24511.6|24550.9|24510.9|24564.2|24524.2|24548.4|24508.4|0
1668124800000|2022-11-11 00:00:00|24549.7|24509.7|24533.5|24493.5|24560|24520|24525.9|24485.9|0
1668125100000|2022-11-11 00:05:00|24533.6|24493.6|24527.2|24487.2|24545.5|24505.5|24520.9|24480.9|0
1668125400000|2022-11-11 00:10:00|24527.8|24487.8|24511|24471|24528.5|24488.5|24511|24471|0
1668125700000|2022-11-11 00:15:00|24512.2|24472.2|24487.9|24447.9|24522.9|24482.9|24487.9|24447.9|0
1668126000000|2022-11-11 00:20:00|24487.8|24447.8|24475.8|24435.8|24488|24448|24475.7|24435.7|0
1668126300000|2022-11-11 00:25:00|24475.7|24435.7|24475.7|24435.7|24475.8|24435.8|24469.5|24429.5|0
1668126600000|2022-11-11 00:30:00|24475.8|24435.8|24475.7|24435.7|24482.1|24442.1|24475.6|24435.6|0
1668126900000|2022-11-11 00:35:00|24475.6|24435.6|24469.5|24429.5|24475.6|24435.6|24463.1|24423.1|0
1668127200000|2022-11-11 00:40:00|24469.6|24429.6|24463.3|24423.3|24469.6|24429.6|24463.2|24423.2|0
1668127500000|2022-11-11 00:45:00|24463.4|24423.4|24475.8|24435.8|24475.8|24435.8|24463.2|24423.2|0
1668127800000|2022-11-11 00:50:00|24475.7|24435.7|24500.5|24460.5|24500.6|24460.6|24475.7|24435.7|0
1668128100000|2022-11-11 00:55:00|24500.4|24460.4|24513|24473|24525.3|24485.3|24500.4|24460.4|0
1668128400000|2022-11-11 01:00:00|24516|24476|24525.6|24485.6|24525.7|24485.7|24512.8|24472.8|0
1668128700000|2022-11-11 01:05:00|24525.7|24485.7|24507.1|24467.1|24525.8|24485.8|24500.9|24460.9|0
1668129000000|2022-11-11 01:10:00|24504|24464|24500.6|24460.6|24507.1|24467.1|24488.1|24448.1|0
1668129300000|2022-11-11 01:15:00|24500.7|24460.7|24513.1|24473.1|24519.3|24479.3|24494.3|24454.3|0
1668129600000|2022-11-11 01:20:00|24513|24473|24506.7|24466.7|24531.9|24491.9|24500.6|24460.6|0
1668129900000|2022-11-11 01:25:00|24506.6|24466.6|24494.3|24454.3|24506.8|24466.8|24488|24448|0
1668130200000|2022-11-11 01:30:00|24494.2|24454.2|24462.9|24422.9|24494.2|24454.2|24462.9|24422.9|0
1668130500000|2022-11-11 01:35:00|24456.8|24416.8|24438.1|24398.1|24469.3|24429.3|24438.1|24398.1|0
1668130800000|2022-11-11 01:40:00|24438.2|24398.2|24444.2|24404.2|24450.5|24410.5|24425.5|24385.5|0
1668131100000|2022-11-11 01:45:00|24444.3|24404.3|24444.5|24404.5|24450.6|24410.6|24438|24398|0
1668131400000|2022-11-11 01:50:00|24438.3|24398.3|24425.7|24385.7|24450.7|24410.7|24419.5|24379.5|0
1668131700000|2022-11-11 01:55:00|24425.6|24385.6|24425.7|24385.7|24438.3|24398.3|24422.6|24382.6|0
1668132000000|2022-11-11 02:00:00|24425.6|24385.6|24437.9|24397.9|24437.9|24397.9|24425.3|24385.3|0
1668132300000|2022-11-11 02:05:00|24438|24398|24438|24398|24444.1|24404.1|24431.6|24391.6|0
1668132600000|2022-11-11 02:10:00|24437.9|24397.9|24443.9|24403.9|24450.2|24410.2|24431.7|24391.7|0
1668132900000|2022-11-11 02:15:00|24446.9|24406.9|24443.9|24403.9|24450.1|24410.1|24443.8|24403.8|0
1668133200000|2022-11-11 02:20:00|24444|24404|24444.1|24404.1|24450.4|24410.4|24437.8|24397.8|0
1668133500000|2022-11-11 02:25:00|24444|24404|24481.1|24441.1|24481.1|24441.1|24443.9|24403.9|0
1668133800000|2022-11-11 02:30:00|24481.2|24441.2|24512.2|24472.2|24518.4|24478.4|24481.2|24441.2|0
1668134100000|2022-11-11 02:35:00|24518.3|24478.3|24518.2|24478.2|24524.6|24484.6|24512|24472|0
1668134400000|2022-11-11 02:40:00|24512|24472|24493.4|24453.4|24512.1|24472.1|24487.2|24447.2|0
1668134700000|2022-11-11 02:45:00|24493.3|24453.3|24499.6|24459.6|24499.8|24459.8|24493.3|24453.3|0
1668135000000|2022-11-11 02:50:00|24499.7|24459.7|24486.9|24446.9|24499.7|24459.7|24480.8|24440.8|0
1668135300000|2022-11-11 02:55:00|24487|24447|24505.4|24465.4|24505.5|24465.5|24486.9|24446.9|0
1668135600000|2022-11-11 03:00:00|24505.5|24465.5|24498.8|24458.8|24511.3|24471.3|24498.8|24458.8|0
1668135900000|2022-11-11 03:05:00|24498.9|24458.9|24486.2|24446.2|24505.1|24465.1|24486.1|24446.1|0
1668136200000|2022-11-11 03:10:00|24486.1|24446.1|24492.5|24452.5|24492.6|24452.6|24479.9|24439.9|0
1668136500000|2022-11-11 03:15:00|24492.6|24452.6|24492.6|24452.6|24498.8|24458.8|24492.5|24452.5|0
1668136800000|2022-11-11 03:20:00|24486.5|24446.5|24492.8|24452.8|24492.9|24452.9|24486.3|24446.3|0
1668137100000|2022-11-11 03:25:00|24492.7|24452.7|24498.7|24458.7|24505|24465|24492.6|24452.6|0
1668137400000|2022-11-11 03:30:00|24498.6|24458.6|24492.6|24452.6|24511.1|24471.1|24492.3|24452.3|0
1668137700000|2022-11-11 03:35:00|24492.5|24452.5|24486.4|24446.4|24495.6|24455.6|24486.4|24446.4|0
1668138000000|2022-11-11 03:40:00|24486.5|24446.5|24492.6|24452.6|24492.7|24452.7|24486.3|24446.3|0
1668138300000|2022-11-11 03:45:00|24486.4|24446.4|24492.8|24452.8|24495.9|24455.9|24486.4|24446.4|0
1668138600000|2022-11-11 03:50:00|24492.9|24452.9|24498.9|24458.9|24499|24459|24492.6|24452.6|0
1668138900000|2022-11-11 03:55:00|24499|24459|24499|24459|24499|24459|24492.7|24452.7|0
1668139200000|2022-11-11 04:00:00|24498.9|24458.9|24492.7|24452.7|24499.1|24459.1|24492.7|24452.7|0
1668139500000|2022-11-11 04:05:00|24492.6|24452.6|24498.8|24458.8|24498.8|24458.8|24486.4|24446.4|0
1668139800000|2022-11-11 04:10:00|24498.9|24458.9|24505.3|24465.3|24511.4|24471.4|24498.8|24458.8|0
1668140100000|2022-11-11 04:15:00|24505.2|24465.2|24511.4|24471.4|24511.5|24471.5|24505.2|24465.2|0
1668140400000|2022-11-11 04:20:00|24511.5|24471.5|24511.5|24471.5|24511.5|24471.5|24511.4|24471.4|0
1668140700000|2022-11-11 04:25:00|24511.6|24471.6|24523.8|24483.8|24523.9|24483.9|24511.5|24471.5|0
1668141000000|2022-11-11 04:30:00|24523.9|24483.9|24530.3|24490.3|24530.3|24490.3|24517.7|24477.7|0
1668141300000|2022-11-11 04:35:00|24530.4|24490.4|24530.2|24490.2|24536.7|24496.7|24530.2|24490.2|0
1668141600000|2022-11-11 04:40:00|24530.3|24490.3|24549.3|24509.3|24549.3|24509.3|24530.2|24490.2|0
1668141900000|2022-11-11 04:45:00|24549.2|24509.2|24543.2|24503.2|24549.4|24509.4|24543|24503|0
1668142200000|2022-11-11 04:50:00|24549.4|24509.4|24543|24503|24549.4|24509.4|24536.8|24496.8|0
1668142500000|2022-11-11 04:55:00|24543.1|24503.1|24546.3|24506.3|24549.4|24509.4|24536.7|24496.7|0
1668142800000|2022-11-11 05:00:00|24543.3|24503.3|24536.8|24496.8|24543.3|24503.3|24530.5|24490.5|0
1668143100000|2022-11-11 05:05:00|24536.9|24496.9|24530.7|24490.7|24549.5|24509.5|24518.2|24478.2|0
1668143400000|2022-11-11 05:10:00|24530.6|24490.6|24543|24503|24543.1|24503.1|24530.5|24490.5|0
1668143700000|2022-11-11 05:15:00|24543.1|24503.1|24536.8|24496.8|24543.2|24503.2|24530.7|24490.7|0
1668144000000|2022-11-11 05:20:00|24536.7|24496.7|24549.4|24509.4|24549.5|24509.5|24536.7|24496.7|0
1668144300000|2022-11-11 05:25:00|24549.5|24509.5|24574.6|24534.6|24580.7|24540.7|24543.3|24503.3|0
1668144600000|2022-11-11 05:30:00|24574.5|24534.5|24591.5|24551.5|24593.3|24553.3|24568.3|24528.3|0
1668144900000|2022-11-11 05:35:00|24588.4|24548.4|24603.7|24563.7|24616.3|24576.3|24588.4|24548.4|0
1668145200000|2022-11-11 05:40:00|24603.8|24563.8|24609.9|24569.9|24612.9|24572.9|24591.1|24551.1|0
1668145500000|2022-11-11 05:45:00|24609.8|24569.8|24635.1|24595.1|24635.1|24595.1|24609.7|24569.7|0
1668145800000|2022-11-11 05:50:00|24632.1|24592.1|24635.3|24595.3|24641.6|24601.6|24628.8|24588.8|0
1668146100000|2022-11-11 05:55:00|24635.4|24595.4|24648.5|24608.5|24648.6|24608.6|24635.1|24595.1|0
1668146400000|2022-11-11 06:00:00|24648.4|24608.4|24655|24615|24655.1|24615.1|24636.3|24596.3|0
1668146700000|2022-11-11 06:05:00|24655.1|24615.1|24675.4|24635.4|24675.6|24635.6|24655.1|24615.1|0
1668147000000|2022-11-11 06:10:00|24675.5|24635.5|24656|24616|24681.3|24641.3|24655.9|24615.9|0
1668147300000|2022-11-11 06:15:00|24656.1|24616.1|24661.4|24621.4|24668.5|24628.5|24648.8|24608.8|0
1668147600000|2022-11-11 06:20:00|24661.3|24621.3|24655.1|24615.1|24661.4|24621.4|24648.9|24608.9|0
1668147900000|2022-11-11 06:25:00|24655|24615|24648.9|24608.9|24655.2|24615.2|24648.8|24608.8|0
1668148200000|2022-11-11 06:30:00|24651.9|24611.9|24667.4|24627.4|24667.4|24627.4|24648.7|24608.7|0
1668148500000|2022-11-11 06:35:00|24661.3|24621.3|24661.3|24621.3|24667.4|24627.4|24661.2|24621.2|0
1668148800000|2022-11-11 06:40:00|24664.3|24624.3|24655.2|24615.2|24667.4|24627.4|24655.1|24615.1|0
1668149100000|2022-11-11 06:45:00|24655.3|24615.3|24662.6|24622.6|24681.2|24641.2|24655.3|24615.3|0
1668149400000|2022-11-11 06:50:00|24662.7|24622.7|24662.8|24622.8|24669|24629|24650.6|24610.6|0
1668149700000|2022-11-11 06:55:00|24662.7|24622.7|24663|24623|24663|24623|24662.5|24622.5|0
1668150000000|2022-11-11 07:00:00|24666.1|24626.1|24608.1|24593.1|24669.1|24629.1|24595.6|24580.6|168
1668150300000|2022-11-11 07:05:00|24605.6|24590.6|24605.6|24590.6|24615.6|24600.6|24588.1|24573.1|72
1668150600000|2022-11-11 07:10:00|24603.1|24588.1|24618.1|24603.1|24623.1|24608.1|24588.1|24573.1|58
1668150900000|2022-11-11 07:15:00|24620.6|24605.6|24605.6|24590.6|24635.6|24620.6|24600.6|24585.6|68
1668151200000|2022-11-11 07:20:00|24608.1|24593.1|24610.6|24595.6|24615.6|24600.6|24600.6|24585.6|15
1668151500000|2022-11-11 07:25:00|24608.1|24593.1|24610.6|24595.6|24615.6|24600.6|24598.1|24583.1|16
1668151800000|2022-11-11 07:30:00|24608.1|24593.1|24625.6|24610.6|24633.1|24618.1|24605.6|24590.6|11
1668152100000|2022-11-11 07:35:00|24623.1|24608.1|24623.1|24608.1|24630.6|24615.6|24608.1|24593.1|25
1668152400000|2022-11-11 07:40:00|24625.6|24610.6|24630.6|24615.6|24638.1|24623.1|24618.1|24603.1|50
1668152700000|2022-11-11 07:45:00|24628.1|24613.1|24630.6|24615.6|24645.6|24630.6|24620.6|24605.6|32
1668153000000|2022-11-11 07:50:00|24628.1|24613.1|24628.1|24613.1|24638.1|24623.1|24628.1|24613.1|25
1668153300000|2022-11-11 07:55:00|24633.1|24618.1|24668.1|24653.1|24678.1|24663.1|24603.1|24588.1|288
1668153600000|2022-11-11 08:00:00|24673.1|24658.1|24513.1|24498.1|24673.1|24658.1|24475.6|24460.6|1125
1668153900000|2022-11-11 08:05:00|24508.1|24493.1|24553.1|24538.1|24560.6|24545.6|24485.6|24470.6|573
1668154200000|2022-11-11 08:10:00|24558.1|24543.1|24553.1|24538.1|24568.1|24553.1|24533.1|24518.1|530
1668154500000|2022-11-11 08:15:00|24558.1|24543.1|24603.1|24588.1|24613.1|24598.1|24543.1|24528.1|426
1668154800000|2022-11-11 08:20:00|24605.6|24590.6|24588.1|24573.1|24608.1|24593.1|24568.1|24553.1|270
1668155100000|2022-11-11 08:25:00|24585.6|24570.6|24603.1|24588.1|24608.1|24593.1|24578.1|24563.1|242
1668155400000|2022-11-11 08:30:00|24608.1|24593.1|24563.1|24548.1|24613.1|24598.1|24558.1|24543.1|288
1668155700000|2022-11-11 08:35:00|24565.6|24550.6|24568.1|24553.1|24598.1|24583.1|24563.1|24548.1|180
1668156000000|2022-11-11 08:40:00|24568.4|24553.4|24568.4|24553.4|24583.4|24568.4|24558.4|24543.4|192
1668156300000|2022-11-11 08:45:00|24565.9|24550.9|24593.4|24578.4|24598.4|24583.4|24563.4|24548.4|283
1668156600000|2022-11-11 08:50:00|24595.9|24580.9|24653.4|24638.4|24658.4|24643.4|24593.4|24578.4|505
1668156900000|2022-11-11 08:55:00|24658.4|24643.4|24678.4|24663.4|24688.4|24673.4|24653.4|24638.4|359
1668157200000|2022-11-11 09:00:00|24675.9|24660.9|24663.4|24648.4|24678.4|24663.4|24648.4|24633.4|331
1668157500000|2022-11-11 09:05:00|24658.4|24643.4|24663.4|24648.4|24678.4|24663.4|24653.4|24638.4|266
1668157800000|2022-11-11 09:10:00|24665.9|24650.9|24648.4|24633.4|24668.4|24653.4|24648.4|24633.4|208
1668158100000|2022-11-11 09:15:00|24650.9|24635.9|24608.4|24593.4|24668.4|24653.4|24600.9|24585.9|510
1668158400000|2022-11-11 09:20:00|24610.9|24595.9|24563.4|24548.4|24618.4|24603.4|24558.4|24543.4|220
1668158700000|2022-11-11 09:25:00|24558.4|24543.4|24528.4|24513.4|24563.4|24548.4|24523.4|24508.4|238
1668159000000|2022-11-11 09:30:00|24525.9|24510.9|24550.9|24535.9|24550.9|24535.9|24523.4|24508.4|120
1668159300000|2022-11-11 09:35:00|24548.4|24533.4|24565.9|24550.9|24568.4|24553.4|24538.4|24523.4|117
1668159600000|2022-11-11 09:40:00|24568.4|24553.4|24573.4|24558.4|24583.4|24568.4|24563.4|24548.4|161
1668159900000|2022-11-11 09:45:00|24578.4|24563.4|24578.4|24563.4|24583.4|24568.4|24563.4|24548.4|75
1668160200000|2022-11-11 09:50:00|24580.9|24565.9|24543.4|24528.4|24580.9|24565.9|24543.4|24528.4|89
1668160500000|2022-11-11 09:55:00|24545.9|24530.9|24548.4|24533.4|24563.4|24548.4|24533.4|24518.4|134
1668160800000|2022-11-11 10:00:00|24550.9|24535.9|24583.4|24568.4|24588.4|24573.4|24550.9|24535.9|121
1668161100000|2022-11-11 10:05:00|24578.4|24563.4|24563.4|24548.4|24583.4|24568.4|24558.4|24543.4|120
1668161400000|2022-11-11 10:10:00|24565.9|24550.9|24563.4|24548.4|24570.9|24555.9|24553.4|24538.4|104
1668161700000|2022-11-11 10:15:00|24558.4|24543.4|24573.4|24558.4|24580.9|24565.9|24558.4|24543.4|128
1668162000000|2022-11-11 10:20:00|24575.9|24560.9|24558.4|24543.4|24578.4|24563.4|24553.4|24538.4|104
1668162300000|2022-11-11 10:25:00|24555.9|24540.9|24528.4|24513.4|24563.4|24548.4|24525.9|24510.9|112
1668162600000|2022-11-11 10:30:00|24533.4|24518.4|24543.4|24528.4|24553.4|24538.4|24530.9|24515.9|122
1668162900000|2022-11-11 10:35:00|24540.9|24525.9|24518.4|24503.4|24543.4|24528.4|24508.4|24493.4|194
1668163200000|2022-11-11 10:40:00|24513.4|24498.4|24498.4|24483.4|24513.4|24498.4|24488.4|24473.4|145
1668163500000|2022-11-11 10:45:00|24493.4|24478.4|24505.9|24490.9|24523.4|24508.4|24493.4|24478.4|145
1668163800000|2022-11-11 10:50:00|24503.4|24488.4|24523.4|24508.4|24523.4|24508.4|24488.4|24473.4|198
1668164100000|2022-11-11 10:55:00|24520.9|24505.9|24538.4|24523.4|24543.4|24528.4|24513.4|24498.4|162
1668164400000|2022-11-11 11:00:00|24535.9|24520.9|24518.4|24503.4|24540.9|24525.9|24513.4|24498.4|104
1668164700000|2022-11-11 11:05:00|24523.4|24508.4|24548.4|24533.4|24553.4|24538.4|24513.4|24498.4|59
1668165000000|2022-11-11 11:10:00|24550.9|24535.9|24528.4|24513.4|24553.4|24538.4|24525.9|24510.9|70
1668165300000|2022-11-11 11:15:00|24533.4|24518.4|24558.4|24543.4|24558.4|24543.4|24525.9|24510.9|90
1668165600000|2022-11-11 11:20:00|24555.9|24540.9|24568.4|24553.4|24573.4|24558.4|24545.9|24530.9|96
1668165900000|2022-11-11 11:25:00|24565.9|24550.9|24570.9|24555.9|24573.4|24558.4|24560.9|24545.9|114
1668166200000|2022-11-11 11:30:00|24573.4|24558.4|24563.4|24548.4|24578.4|24563.4|24558.4|24543.4|81
1668166500000|2022-11-11 11:35:00|24565.9|24550.9|24553.4|24538.4|24565.9|24550.9|24548.4|24533.4|39
1668166800000|2022-11-11 11:40:00|24550.9|24535.9|24535.9|24520.9|24550.9|24535.9|24535.9|24520.9|72
1668167100000|2022-11-11 11:45:00|24533.4|24518.4|24515.9|24500.9|24543.4|24528.4|24510.9|24495.9|96
1668167400000|2022-11-11 11:50:00|24518.4|24503.4|24533.4|24518.4|24533.4|24518.4|24513.4|24498.4|63
1668167700000|2022-11-11 11:55:00|24535.9|24520.9|24528.4|24513.4|24535.9|24520.9|24520.9|24505.9|230
1668168000000|2022-11-11 12:00:00|24525.9|24510.9|24528.4|24513.4|24528.4|24513.4|24508.4|24493.4|96
1668168300000|2022-11-11 12:05:00|24523.4|24508.4|24518.4|24503.4|24523.4|24508.4|24498.4|24483.4|110
1668168600000|2022-11-11 12:10:00|24515.9|24500.9|24498.4|24483.4|24518.4|24503.4|24498.4|24483.4|63
1668168900000|2022-11-11 12:15:00|24495.9|24480.9|24490.9|24475.9|24495.9|24480.9|24478.4|24463.4|74
1668169200000|2022-11-11 12:20:00|24493.4|24478.4|24498.4|24483.4|24505.9|24490.9|24473.4|24458.4|135
1668169500000|2022-11-11 12:25:00|24495.9|24480.9|24503.4|24488.4|24503.4|24488.4|24493.4|24478.4|84
1668169800000|2022-11-11 12:30:00|24500.9|24485.9|24510.9|24495.9|24518.4|24503.4|24493.4|24478.4|70
1668170100000|2022-11-11 12:35:00|24513.4|24498.4|24528.4|24513.4|24533.4|24518.4|24508.4|24493.4|70
1668170400000|2022-11-11 12:40:00|24528.6|24513.6|24518.6|24503.6|24538.6|24523.6|24513.6|24498.6|91
1668170700000|2022-11-11 12:45:00|24521.1|24506.1|24528.6|24513.6|24533.6|24518.6|24513.6|24498.6|44
1668171000000|2022-11-11 12:50:00|24526.1|24511.1|24528.6|24513.6|24538.6|24523.6|24523.6|24508.6|71
1668171300000|2022-11-11 12:55:00|24531.1|24516.1|24528.6|24513.6|24533.6|24518.6|24523.6|24508.6|56
1668171600000|2022-11-11 13:00:00|24526.1|24511.1|24513.6|24498.6|24528.6|24513.6|24508.6|24493.6|106
1668171900000|2022-11-11 13:05:00|24518.6|24503.6|24513.6|24498.6|24526.1|24511.1|24508.6|24493.6|88
1668172200000|2022-11-11 13:10:00|24518.6|24503.6|24493.6|24478.6|24518.6|24503.6|24491.1|24476.1|84
1668172500000|2022-11-11 13:15:00|24498.6|24483.6|24503.6|24488.6|24503.6|24488.6|24483.6|24468.6|105
1668172800000|2022-11-11 13:20:00|24501.1|24486.1|24493.6|24478.6|24503.6|24488.6|24483.6|24468.6|82
1668173100000|2022-11-11 13:25:00|24491.1|24476.1|24483.6|24468.6|24503.6|24488.6|24478.6|24463.6|123
1668173400000|2022-11-11 13:30:00|24481.1|24466.1|24488.6|24473.6|24493.6|24478.6|24471.1|24456.1|170
1668173700000|2022-11-11 13:35:00|24493.6|24478.6|24513.6|24498.6|24518.6|24503.6|24493.6|24478.6|107
1668174000000|2022-11-11 13:40:00|24511.1|24496.1|24513.6|24498.6|24521.1|24506.1|24503.6|24488.6|93
1668174300000|2022-11-11 13:45:00|24516.1|24501.1|24523.6|24508.6|24528.6|24513.6|24513.6|24498.6|53
1668174600000|2022-11-11 13:50:00|24521.1|24506.1|24513.6|24498.6|24523.6|24508.6|24508.6|24493.6|68
1668174900000|2022-11-11 13:55:00|24508.6|24493.6|24513.6|24498.6|24516.1|24501.1|24503.6|24488.6|79
1668175200000|2022-11-11 14:00:00|24508.6|24493.6|24501.1|24486.1|24508.6|24493.6|24493.6|24478.6|103
1668175500000|2022-11-11 14:05:00|24503.6|24488.6|24508.6|24493.6|24513.6|24498.6|24493.6|24478.6|110
1668175800000|2022-11-11 14:10:00|24506.1|24491.1|24488.6|24473.6|24508.6|24493.6|24488.6|24473.6|63
1668176100000|2022-11-11 14:15:00|24486.1|24471.1|24473.6|24458.6|24488.6|24473.6|24468.6|24453.6|83
1668176400000|2022-11-11 14:20:00|24471.1|24456.1|24458.6|24443.6|24471.1|24456.1|24453.6|24438.6|159
1668176700000|2022-11-11 14:25:00|24461.1|24446.1|24461.1|24446.1|24473.6|24458.6|24458.6|24443.6|167
1668177000000|2022-11-11 14:30:00|24458.6|24443.6|24448.6|24433.6|24478.6|24463.6|24443.6|24428.6|296
1668177300000|2022-11-11 14:35:00|24446.1|24431.1|24421.1|24406.1|24461.1|24446.1|24418.6|24403.6|215
1668177600000|2022-11-11 14:40:00|24418.6|24403.6|24408.6|24393.6|24433.6|24418.6|24408.6|24393.6|201
1668177900000|2022-11-11 14:45:00|24413.6|24398.6|24463.6|24448.6|24468.6|24453.6|24413.6|24398.6|192
1668178200000|2022-11-11 14:50:00|24466.1|24451.1|24473.6|24458.6|24478.6|24463.6|24458.6|24443.6|229
1668178500000|2022-11-11 14:55:00|24468.6|24453.6|24478.6|24463.6|24488.6|24473.6|24458.6|24443.6|126
1668178800000|2022-11-11 15:00:00|24483.6|24468.6|24501.1|24486.1|24523.6|24508.6|24406.1|24391.1|692
1668179100000|2022-11-11 15:05:00|24498.6|24483.6|24483.6|24468.6|24538.6|24523.6|24473.6|24458.6|276
1668179400000|2022-11-11 15:10:00|24484.5|24469.5|24514.5|24499.5|24524.5|24509.5|24479.5|24464.5|118
1668179700000|2022-11-11 15:15:00|24517|24502|24534.5|24519.5|24539.5|24524.5|24509.5|24494.5|123
1668180000000|2022-11-11 15:20:00|24537|24522|24532|24517|24544.5|24529.5|24529.5|24514.5|147
1668180300000|2022-11-11 15:25:00|24534.5|24519.5|24537|24522|24559.5|24544.5|24524.5|24509.5|162
1668180600000|2022-11-11 15:30:00|24539.5|24524.5|24519.5|24504.5|24544.5|24529.5|24509.5|24494.5|114
1668180900000|2022-11-11 15:35:00|24522|24507|24519.5|24504.5|24529.5|24514.5|24502|24487|116
1668181200000|2022-11-11 15:40:00|24524.5|24509.5|24527|24512|24529.5|24514.5|24507|24492|192
1668181500000|2022-11-11 15:45:00|24529.5|24514.5|24544.5|24529.5|24549.5|24534.5|24519.5|24504.5|146
1668181800000|2022-11-11 15:50:00|24542|24527|24527|24512|24547|24532|24527|24512|88
1668182100000|2022-11-11 15:55:00|24524.5|24509.5|24509.5|24494.5|24529.5|24514.5|24509.5|24494.5|269
1668182400000|2022-11-11 16:00:00|24514.5|24499.5|24542|24527|24549.5|24534.5|24514.5|24499.5|182
1668182700000|2022-11-11 16:05:00|24539.5|24524.5|24502|24487|24547|24532|24499.5|24484.5|154
1668183000000|2022-11-11 16:10:00|24504.5|24489.5|24502|24487|24514.5|24499.5|24489.5|24474.5|187
1668183300000|2022-11-11 16:15:00|24504.5|24489.5|24519.5|24504.5|24522|24507|24492|24477|171
1668183600000|2022-11-11 16:20:00|24517|24502|24509.5|24494.5|24524.5|24509.5|24504.5|24489.5|244
1668183900000|2022-11-11 16:25:00|24504.5|24489.5|24494.5|24479.5|24514.5|24499.5|24484.5|24469.5|304
1668184200000|2022-11-11 16:30:00|24489.5|24474.5|24469.5|24454.5|24507|24492|24464.5|24449.5|566
1668184500000|2022-11-11 16:35:00|24464.5|24449.5|24464.5|24449.5|24484.5|24469.5|24464.5|24449.5|155
1668184800000|2022-11-11 16:40:00|24459.5|24444.5|24467|24452|24482|24467|24459.5|24444.5|87
1668185100000|2022-11-11 16:45:00|24464.5|24449.5|24484.5|24469.5|24484.5|24469.5|24454.5|24439.5|260
1668185400000|2022-11-11 16:50:00|24487|24467|24497|24472|24502|24482|24482|24462|198
1668185700000|2022-11-11 16:55:00|24492|24477|24487|24462|24502|24482|24487|24462|55
1668186000000|2022-11-11 17:00:00|24482|24457|24492|24472|24497|24477|24477|24457|25
1668186300000|2022-11-11 17:05:00|24487|24467|24497|24477|24497|24477|24477|24457|30
1668186600000|2022-11-11 17:10:00|24502|24482|24527|24507|24532|24512|24502|24482|69
1668186900000|2022-11-11 17:15:00|24532|24512|24527|24502|24552|24527|24522|24502|46
1668187200000|2022-11-11 17:20:00|24522|24507|24522|24502|24527|24507|24512|24492|63
1668187500000|2022-11-11 17:25:00|24527|24507|24522|24502|24532|24512|24517|24497|67
1668187800000|2022-11-11 17:30:00|24517|24497|24517|24497|24537|24517|24512|24492|92
1668188100000|2022-11-11 17:35:00|24522|24492|24517|24497|24532|24512|24517|24492|15
1668188400000|2022-11-11 17:40:00|24512|24492|24532|24512|24532|24512|24512|24492|27
1668188700000|2022-11-11 17:45:00|24527|24507|24522|24502|24532|24512|24522|24502|11
1668189000000|2022-11-11 17:50:00|24527|24507|24532|24512|24532|24512|24522|24502|23
1668189300000|2022-11-11 17:55:00|24537|24517|24547|24527|24557|24537|24537|24517|52
1668189600000|2022-11-11 18:00:00|24552|24522|24557|24537|24562|24542|24552|24522|38
1668189900000|2022-11-11 18:05:00|24562|24532|24562|24542|24562|24542|24557|24532|13
1668190200000|2022-11-11 18:10:00|24567|24547|24557|24537|24572|24552|24557|24537|43
1668190500000|2022-11-11 18:15:00|24562|24542|24567|24542|24572|24552|24557|24537|21
1668190800000|2022-11-11 18:20:00|24562|24537|24577|24557|24577|24557|24557|24537|19
1668191100000|2022-11-11 18:25:00|24582|24552|24587|24567|24587|24567|24572|24547|31
1668191400000|2022-11-11 18:30:00|24582|24562|24597|24577|24602|24577|24582|24562|98
1668191700000|2022-11-11 18:35:00|24602|24582|24592|24572|24602|24582|24587|24567|55
1668192000000|2022-11-11 18:40:00|24597|24577|24592|24567|24597|24577|24582|24557|28
1668192300000|2022-11-11 18:45:00|24587|24572|24597|24577|24597|24577|24582|24562|15
1668192600000|2022-11-11 18:50:00|24602|24582|24602|24582|24612|24587|24597|24577|22
1668192900000|2022-11-11 18:55:00|24597|24577|24602|24582|24607|24587|24592|24572|23
1668193200000|2022-11-11 19:00:00|24597|24577|24617|24592|24617|24592|24597|24577|52
1668193500000|2022-11-11 19:05:00|24612|24597|24622|24597|24627|24607|24612|24592|29
1668193800000|2022-11-11 19:10:00|24617|24592|24612|24587|24622|24597|24607|24582|14
1668194100000|2022-11-11 19:15:00|24607|24592|24602|24582|24612|24592|24597|24577|21
1668194400000|2022-11-11 19:20:00|24607|24587|24622|24602|24627|24607|24602|24582|25
1668194700000|2022-11-11 19:25:00|24617|24597|24634.5|24619.5|24642|24619.5|24617|24597|47
1668195000000|2022-11-11 19:30:00|24632|24617|24647|24632|24647|24632|24632|24617|30
1668195300000|2022-11-11 19:35:00|24644.5|24629.5|24649.5|24634.5|24649.5|24634.5|24642|24627|19
1668195600000|2022-11-11 19:40:00|24647|24632|24647|24632|24652|24637|24644.5|24629.5|17
1668195900000|2022-11-11 19:45:00|24649.5|24634.5|24647|24632|24649.5|24634.5|24644.5|24629.5|33
1668196200000|2022-11-11 19:50:00|24649.5|24634.5|24652|24637|24654.5|24639.5|24647|24632|17
1668196500000|2022-11-11 19:55:00|24654.5|24639.5|24652|24637|24657|24642|24644.5|24629.5|17
1668196800000|2022-11-11 20:00:00|24654.5|24639.5|24639.5|24624.5|24654.5|24639.5|24637|24622|15
1668197100000|2022-11-11 20:05:00|24637|24622|24607|24592|24637|24622|24604.5|24589.5|39
1668197400000|2022-11-11 20:10:00|24609.5|24594.5|24599.5|24584.5|24609.5|24594.5|24589.5|24574.5|14
1668197700000|2022-11-11 20:15:00|24597|24582|24609.5|24594.5|24609.5|24594.5|24592|24577|17
1668198000000|2022-11-11 20:20:00|24612|24597|24612|24597|24622|24607|24609.5|24594.5|12
1668198300000|2022-11-11 20:25:00|24614.5|24599.5|24632|24617|24637|24622|24614.5|24599.5|21
1668198600000|2022-11-11 20:30:00|24634.5|24619.5|24632|24617|24639.5|24624.5|24632|24617|12
1668198900000|2022-11-11 20:35:00|24629.5|24614.5|24629.5|24614.5|24632|24617|24612|24597|9
1668199200000|2022-11-11 20:40:00|24627|24612|24639.5|24624.5|24639.5|24624.5|24624.5|24609.5|25
1668199500000|2022-11-11 20:45:00|24634.5|24619.5|24644.5|24629.5|24644.5|24629.5|24634.5|24619.5|28
1668199800000|2022-11-11 20:50:00|24647|24632|24632|24617|24647|24632|24629.5|24614.5|72
1668200100000|2022-11-11 20:55:00|24629.5|24614.5|24612|24597|24632|24617|24597|24582|30
1668200400000|2022-11-11 21:00:00|24639.8|24599.8|24630.8|24590.8|24650.4|24610.4|24613.8|24573.8|0
1668200700000|2022-11-11 21:05:00|24630.9|24590.9|24630.8|24590.8|24635.9|24595.9|24625.8|24585.8|0
1668201000000|2022-11-11 21:10:00|24630.7|24590.7|24638.2|24598.2|24639.4|24599.4|24624.3|24584.3|0
1668201300000|2022-11-11 21:15:00|24639.4|24599.4|24640.3|24600.3|24641.5|24601.5|24637.7|24597.7|0
1668201600000|2022-11-11 21:20:00|24640.2|24600.2|24639|24599|24640.3|24600.3|24637.7|24597.7|0
1668201900000|2022-11-11 21:25:00|24639.6|24599.6|24637.4|24597.4|24640.3|24600.3|24636.5|24596.5|0
1668202200000|2022-11-11 21:30:00|24637.3|24597.3|24636.1|24596.1|24637.4|24597.4|24634.8|24594.8|0
1668202500000|2022-11-11 21:35:00|24637.4|24597.4|24632.3|24592.3|24637.4|24597.4|24631|24591|0
1668202800000|2022-11-11 21:40:00|24631|24591|24633.8|24593.8|24637.5|24597.5|24631|24591|0
1668203100000|2022-11-11 21:45:00|24634.4|24594.4|24632.5|24592.5|24636.9|24596.9|24630|24590|0
1668203400000|2022-11-11 21:50:00|24632.4|24592.4|24630|24590|24633.8|24593.8|24627.5|24587.5|0
1668203700000|2022-11-11 21:55:00|24631.2|24591.2|24630|24590|24633.8|24593.8|24626.8|24586.8|0
1668204000000|2022-11-11 22:00:00|24629.9|24589.9|24629.9|24589.9|24629.9|24589.9|24629.9|24589.9|0
1668380400000|2022-11-13 23:00:00|24548|24508|24576.8|24536.8|24578.1|24538.1|24535.9|24495.9|0
1668380700000|2022-11-13 23:05:00|24576.2|24536.2|24551.9|24511.9|24576.2|24536.2|24550.6|24510.6|0
1668381000000|2022-11-13 23:10:00|24551.2|24511.2|24554.4|24514.4|24558.2|24518.2|24549.4|24509.4|0
1668381300000|2022-11-13 23:15:00|24553.1|24513.1|24557.5|24517.5|24557.5|24517.5|24551.9|24511.9|0
1668381600000|2022-11-13 23:20:00|24555.7|24515.7|24575.2|24535.2|24578.3|24538.3|24550.6|24510.6|0
1668381900000|2022-11-13 23:25:00|24575.8|24535.8|24585.9|24545.9|24590.3|24550.3|24571.4|24531.4|0
1668382200000|2022-11-13 23:30:00|24587.1|24547.1|24570.8|24530.8|24587.1|24547.1|24568.9|24528.9|0
1668382500000|2022-11-13 23:35:00|24570.1|24530.1|24577.7|24537.7|24578.3|24538.3|24560.1|24520.1|0
1668382800000|2022-11-13 23:40:00|24577.1|24537.1|24572.6|24532.6|24593.5|24553.5|24570.1|24530.1|0
1668383100000|2022-11-13 23:45:00|24572|24532|24585.9|24545.9|24596.6|24556.6|24571.4|24531.4|0
1668383400000|2022-11-13 23:50:00|24587.1|24547.1|24592.2|24552.2|24596.6|24556.6|24570.1|24530.1|0
1668383700000|2022-11-13 23:55:00|24592.1|24552.1|24592.2|24552.2|24602.9|24562.9|24587.1|24547.1|0
1668384000000|2022-11-14 00:00:00|24592.1|24552.1|24602.3|24562.3|24607.3|24567.3|24585.9|24545.9|0
1668384300000|2022-11-14 00:05:00|24602.9|24562.9|24582.6|24542.6|24604.2|24564.2|24581.9|24541.9|0
1668384600000|2022-11-14 00:10:00|24583.2|24543.2|24581.1|24541.1|24594.3|24554.3|24577.3|24537.3|0
1668384900000|2022-11-14 00:15:00|24581|24541|24581.9|24541.9|24594.4|24554.4|24551.7|24511.7|0
1668385200000|2022-11-14 00:20:00|24582|24542|24585.2|24545.2|24600.7|24560.7|24575.6|24535.6|0
1668385500000|2022-11-14 00:25:00|24582.1|24542.1|24566.3|24526.3|24588.3|24548.3|24563.2|24523.2|0
1668385800000|2022-11-14 00:30:00|24566.2|24526.2|24557|24517|24569.4|24529.4|24550.9|24510.9|0
1668386100000|2022-11-14 00:35:00|24557.1|24517.1|24563.2|24523.2|24569.5|24529.5|24556.9|24516.9|0
1668386400000|2022-11-14 00:40:00|24560.2|24520.2|24557|24517|24563.3|24523.3|24557|24517|0
1668386700000|2022-11-14 00:45:00|24557.1|24517.1|24551|24511|24563.5|24523.5|24551|24511|0
1668387000000|2022-11-14 00:50:00|24551.1|24511.1|24557.2|24517.2|24563.5|24523.5|24551.1|24511.1|0
1668387300000|2022-11-14 00:55:00|24557.1|24517.1|24563.5|24523.5|24563.5|24523.5|24544.8|24504.8|0
1668387600000|2022-11-14 01:00:00|24563.6|24523.6|24569.9|24529.9|24576.1|24536.1|24563.5|24523.5|0
1668387900000|2022-11-14 01:05:00|24573|24533|24576|24536|24582.4|24542.4|24573|24533|0
1668388200000|2022-11-14 01:10:00|24576.1|24536.1|24576|24536|24582.3|24542.3|24569.8|24529.8|0
1668388500000|2022-11-14 01:15:00|24576.1|24536.1|24601.2|24561.2|24607.3|24567.3|24576.1|24536.1|0
1668388800000|2022-11-14 01:20:00|24598.1|24558.1|24588.5|24548.5|24613.5|24573.5|24588.5|24548.5|0
1668389100000|2022-11-14 01:25:00|24588.4|24548.4|24588.5|24548.5|24594.7|24554.7|24579|24539|0
1668389400000|2022-11-14 01:30:00|24585.5|24545.5|24612.9|24572.9|24613.1|24573.1|24582.3|24542.3|0
1668389700000|2022-11-14 01:35:00|24613|24573|24594.2|24554.2|24613|24573|24588|24548|0
1668390000000|2022-11-14 01:40:00|24594.3|24554.3|24588|24548|24597.3|24557.3|24581.7|24541.7|0
1668390300000|2022-11-14 01:45:00|24588.1|24548.1|24594|24554|24600.3|24560.3|24575.7|24535.7|0
1668390600000|2022-11-14 01:50:00|24594.1|24554.1|24581.7|24541.7|24600.2|24560.2|24581.7|24541.7|0
1668390900000|2022-11-14 01:55:00|24581.8|24541.8|24581.9|24541.9|24588.1|24548.1|24575.5|24535.5|0
1668391200000|2022-11-14 02:00:00|24588|24548|24581.8|24541.8|24594.2|24554.2|24575.5|24535.5|0
1668391500000|2022-11-14 02:05:00|24581.7|24541.7|24562.9|24522.9|24581.7|24541.7|24556.7|24516.7|0
1668391800000|2022-11-14 02:10:00|24563|24523|24569|24529|24575.3|24535.3|24562.9|24522.9|0
1668392100000|2022-11-14 02:15:00|24569.1|24529.1|24569.2|24529.2|24572.3|24532.3|24562.9|24522.9|0
1668392400000|2022-11-14 02:20:00|24569.1|24529.1|24581.6|24541.6|24581.6|24541.6|24566.1|24526.1|0
1668392700000|2022-11-14 02:25:00|24581.5|24541.5|24581.5|24541.5|24581.6|24541.6|24575.2|24535.2|0
1668393000000|2022-11-14 02:30:00|24581.6|24541.6|24581.6|24541.6|24587.8|24547.8|24581.5|24541.5|0
1668393300000|2022-11-14 02:35:00|24587.7|24547.7|24581.5|24541.5|24587.8|24547.8|24581.4|24541.4|0
1668393600000|2022-11-14 02:40:00|24581.6|24541.6|24581.6|24541.6|24587.8|24547.8|24581.5|24541.5|0
1668393900000|2022-11-14 02:45:00|24587.7|24547.7|24584.7|24544.7|24588|24548|24581.6|24541.6|0
1668394200000|2022-11-14 02:50:00|24581.7|24541.7|24588|24548|24588.1|24548.1|24581.6|24541.6|0
1668394500000|2022-11-14 02:55:00|24588.1|24548.1|24600.4|24560.4|24600.5|24560.5|24588|24548|0
1668394800000|2022-11-14 03:00:00|24600.5|24560.5|24600.4|24560.4|24612.8|24572.8|24600.4|24560.4|0
1668395100000|2022-11-14 03:05:00|24600.3|24560.3|24600.2|24560.2|24606.5|24566.5|24594|24554|0
1668395400000|2022-11-14 03:10:00|24600.1|24560.1|24606.6|24566.6|24606.6|24566.6|24594|24554|0
1668395700000|2022-11-14 03:15:00|24606.7|24566.7|24600.3|24560.3|24609.7|24569.7|24600.3|24560.3|0
1668396000000|2022-11-14 03:20:00|24594.2|24554.2|24612.8|24572.8|24612.8|24572.8|24594.1|24554.1|0
1668396300000|2022-11-14 03:25:00|24612.7|24572.7|24618.9|24578.9|24619|24579|24606.5|24566.5|0
1668396600000|2022-11-14 03:30:00|24612.8|24572.8|24612.8|24572.8|24612.8|24572.8|24606.5|24566.5|0
1668396900000|2022-11-14 03:35:00|24612.9|24572.9|24618.9|24578.9|24619|24579|24612.7|24572.7|0
1668397200000|2022-11-14 03:40:00|24619|24579|24612.6|24572.6|24619|24579|24606.5|24566.5|0
1668397500000|2022-11-14 03:45:00|24612.7|24572.7|24612.7|24572.7|24612.7|24572.7|24606.4|24566.4|0
1668397800000|2022-11-14 03:50:00|24612.8|24572.8|24606.5|24566.5|24618.9|24578.9|24606.4|24566.4|0
1668398100000|2022-11-14 03:55:00|24612.6|24572.6|24618.9|24578.9|24618.9|24578.9|24606.4|24566.4|0
1668398400000|2022-11-14 04:00:00|24612.8|24572.8|24600.2|24560.2|24612.8|24572.8|24594.1|24554.1|0
1668398700000|2022-11-14 04:05:00|24600.3|24560.3|24606.4|24566.4|24606.4|24566.4|24593.9|24553.9|0
1668399000000|2022-11-14 04:10:00|24606.5|24566.5|24600.1|24560.1|24606.5|24566.5|24600.1|24560.1|0
1668399300000|2022-11-14 04:15:00|24600.2|24560.2|24593.8|24553.8|24606.5|24566.5|24593.7|24553.7|0
1668399600000|2022-11-14 04:20:00|24593.7|24553.7|24587.7|24547.7|24593.9|24553.9|24587.5|24547.5|0
1668399900000|2022-11-14 04:25:00|24587.6|24547.6|24587.7|24547.7|24594|24554|24587.6|24547.6|0
1668400200000|2022-11-14 04:30:00|24587.8|24547.8|24581.6|24541.6|24594|24554|24581.5|24541.5|0
1668400500000|2022-11-14 04:35:00|24581.7|24541.7|24594|24554|24594|24554|24581.6|24541.6|0
1668400800000|2022-11-14 04:40:00|24593.9|24553.9|24594|24554|24594|24554|24593.9|24553.9|0
1668401100000|2022-11-14 04:45:00|24593.9|24553.9|24594|24554|24594|24554|24587.8|24547.8|0
1668401400000|2022-11-14 04:50:00|24594.1|24554.1|24594.1|24554.1|24594.2|24554.2|24594|24554|0
1668401700000|2022-11-14 04:55:00|24594.2|24554.2|24594|24554|24600.3|24560.3|24594|24554|0
1668402000000|2022-11-14 05:00:00|24597.1|24557.1|24600.1|24560.1|24600.3|24560.3|24587.8|24547.8|0
1668402300000|2022-11-14 05:05:00|24600|24560|24599.9|24559.9|24600|24560|24593.8|24553.8|0
1668402600000|2022-11-14 05:10:00|24600|24560|24612.3|24572.3|24612.3|24572.3|24599.9|24559.9|0
1668402900000|2022-11-14 05:15:00|24612.4|24572.4|24618.6|24578.6|24624.8|24584.8|24612.3|24572.3|0
1668403200000|2022-11-14 05:20:00|24612.5|24572.5|24612.1|24572.1|24618.6|24578.6|24606|24566|0
1668403500000|2022-11-14 05:25:00|24612.2|24572.2|24605.9|24565.9|24612.3|24572.3|24599.8|24559.8|0
1668403800000|2022-11-14 05:30:00|24599.8|24559.8|24599.8|24559.8|24606.1|24566.1|24599.8|24559.8|0
1668404100000|2022-11-14 05:35:00|24593.7|24553.7|24587.4|24547.4|24593.7|24553.7|24581.2|24541.2|0
1668404400000|2022-11-14 05:40:00|24587.5|24547.5|24575.2|24535.2|24587.5|24547.5|24575.1|24535.1|0
1668404700000|2022-11-14 05:45:00|24575.3|24535.3|24575.2|24535.2|24581.4|24541.4|24575.1|24535.1|0
1668405000000|2022-11-14 05:50:00|24581.3|24541.3|24575.1|24535.1|24581.5|24541.5|24575|24535|0
1668405300000|2022-11-14 05:55:00|24575|24535|24562.4|24522.4|24575.1|24535.1|24562.4|24522.4|0
1668405600000|2022-11-14 06:00:00|24562.5|24522.5|24556.3|24516.3|24574.9|24534.9|24553.2|24513.2|0
1668405900000|2022-11-14 06:05:00|24556.5|24516.5|24562.8|24522.8|24569|24529|24556.5|24516.5|0
1668406200000|2022-11-14 06:10:00|24568.9|24528.9|24568.7|24528.7|24569|24529|24556.5|24516.5|0
1668406500000|2022-11-14 06:15:00|24565.7|24525.7|24568.9|24528.9|24568.9|24528.9|24556.4|24516.4|0
1668406800000|2022-11-14 06:20:00|24568.8|24528.8|24562.7|24522.7|24568.8|24528.8|24556.5|24516.5|0
1668407100000|2022-11-14 06:25:00|24562.8|24522.8|24562.6|24522.6|24568.9|24528.9|24562.6|24522.6|0
1668407400000|2022-11-14 06:30:00|24562.7|24522.7|24568.5|24528.5|24568.8|24528.8|24562.3|24522.3|0
1668407700000|2022-11-14 06:35:00|24565.4|24525.4|24562.3|24522.3|24568.6|24528.6|24562.3|24522.3|0
1668408000000|2022-11-14 06:40:00|24559.3|24519.3|24574.9|24534.9|24574.9|24534.9|24556.2|24516.2|0
1668408300000|2022-11-14 06:45:00|24578|24538|24574.9|24534.9|24581.1|24541.1|24574.8|24534.8|0
1668408600000|2022-11-14 06:50:00|24575|24535|24575|24535|24575.2|24535.2|24568.8|24528.8|0
1668408900000|2022-11-14 06:55:00|24575.1|24535.1|24593.8|24553.8|24593.8|24553.8|24575.1|24535.1|0
1668409200000|2022-11-14 07:00:00|24590.7|24550.7|24572|24557|24593.9|24569.5|24544.5|24529.5|51
1668409500000|2022-11-14 07:05:00|24569.5|24554.5|24554.5|24539.5|24574.5|24559.5|24552|24537|27
1668409800000|2022-11-14 07:10:00|24552|24537|24567|24552|24572|24557|24552|24537|16
1668410100000|2022-11-14 07:15:00|24569.5|24554.5|24559.5|24544.5|24572|24557|24557|24542|23
1668410400000|2022-11-14 07:20:00|24557|24542|24564.5|24549.5|24567|24552|24557|24542|14
1668410700000|2022-11-14 07:25:00|24562|24547|24547|24532|24562|24547|24539.5|24524.5|20
1668411000000|2022-11-14 07:30:00|24549.5|24534.5|24572|24557|24574.5|24559.5|24549.5|24534.5|21
1668411300000|2022-11-14 07:35:00|24574.5|24559.5|24582|24567|24594.5|24579.5|24572|24557|16
1668411600000|2022-11-14 07:40:00|24579.5|24564.5|24567|24552|24584.5|24569.5|24567|24552|24
1668411900000|2022-11-14 07:45:00|24564.5|24549.5|24569.5|24554.5|24574.5|24559.5|24552|24537|11
1668412200000|2022-11-14 07:50:00|24567|24552|24547|24532|24567|24552|24539.5|24524.5|25
1668412500000|2022-11-14 07:55:00|24549.5|24534.5|24554.5|24539.5|24564.5|24549.5|24539.5|24524.5|33
1668412800000|2022-11-14 08:00:00|24557|24542|24614.5|24599.5|24642|24627|24557|24542|954
1668413100000|2022-11-14 08:05:00|24609.5|24594.5|24564.5|24549.5|24619.5|24604.5|24559.5|24544.5|429
1668413400000|2022-11-14 08:10:00|24562|24547|24609.5|24594.5|24654.5|24639.5|24547|24532|444
1668413700000|2022-11-14 08:15:00|24604.5|24589.5|24634.5|24619.5|24637|24622|24582|24567|281
1668414000000|2022-11-14 08:20:00|24632|24617|24592|24577|24659.5|24644.5|24589.5|24574.5|286
1668414300000|2022-11-14 08:25:00|24589.5|24574.5|24597|24582|24617|24602|24569.5|24554.5|265
1668414600000|2022-11-14 08:30:00|24599.5|24584.5|24587|24572|24619.5|24604.5|24574.5|24559.5|242
1668414900000|2022-11-14 08:35:00|24584.5|24569.5|24594.5|24579.5|24604.5|24589.5|24579.5|24564.5|222
1668415200000|2022-11-14 08:40:00|24593.4|24578.4|24618.4|24603.4|24623.4|24608.4|24593.4|24578.4|131
1668415500000|2022-11-14 08:45:00|24623.4|24608.4|24618.4|24603.4|24638.4|24623.4|24608.4|24593.4|188
1668415800000|2022-11-14 08:50:00|24620.9|24605.9|24643.4|24628.4|24648.4|24633.4|24618.4|24603.4|225
1668416100000|2022-11-14 08:55:00|24638.4|24623.4|24613.4|24598.4|24643.4|24628.4|24613.4|24598.4|113
1668416400000|2022-11-14 09:00:00|24618.4|24603.4|24578.4|24563.4|24620.9|24605.9|24573.4|24558.4|203
1668416700000|2022-11-14 09:05:00|24573.4|24558.4|24555.9|24540.9|24575.9|24560.9|24553.4|24538.4|165
1668417000000|2022-11-14 09:10:00|24558.4|24543.4|24578.4|24563.4|24583.4|24568.4|24558.4|24543.4|131
1668417300000|2022-11-14 09:15:00|24573.4|24558.4|24563.4|24548.4|24583.4|24568.4|24543.4|24528.4|141
1668417600000|2022-11-14 09:20:00|24560.9|24545.9|24535.9|24520.9|24570.9|24555.9|24533.4|24518.4|120
1668417900000|2022-11-14 09:25:00|24533.4|24518.4|24538.4|24523.4|24538.4|24523.4|24518.4|24503.4|116
1668418200000|2022-11-14 09:30:00|24540.9|24525.9|24548.4|24533.4|24558.4|24543.4|24533.4|24518.4|119
1668418500000|2022-11-14 09:35:00|24550.9|24535.9|24548.4|24533.4|24558.4|24543.4|24535.9|24520.9|66
1668418800000|2022-11-14 09:40:00|24543.4|24528.4|24568.4|24553.4|24573.4|24558.4|24538.4|24523.4|104
1668419100000|2022-11-14 09:45:00|24565.9|24550.9|24548.4|24533.4|24568.4|24553.4|24543.4|24528.4|67
1668419400000|2022-11-14 09:50:00|24553.4|24538.4|24558.4|24543.4|24563.4|24548.4|24538.4|24523.4|77
1668419700000|2022-11-14 09:55:00|24555.9|24540.9|24558.4|24543.4|24568.4|24553.4|24548.4|24533.4|109
1668420000000|2022-11-14 10:00:00|24560.9|24545.9|24548.4|24533.4|24563.4|24548.4|24543.4|24528.4|84
1668420300000|2022-11-14 10:05:00|24553.4|24538.4|24563.4|24548.4|24563.4|24548.4|24548.4|24533.4|100
1668420600000|2022-11-14 10:10:00|24568.4|24553.4|24578.4|24563.4|24585.9|24570.9|24565.9|24550.9|113
1668420900000|2022-11-14 10:15:00|24580.9|24565.9|24578.4|24563.4|24593.4|24578.4|24573.4|24558.4|113
1668421200000|2022-11-14 10:20:00|24573.4|24558.4|24578.4|24563.4|24580.9|24565.9|24568.4|24553.4|45
1668421500000|2022-11-14 10:25:00|24575.9|24560.9|24558.4|24543.4|24578.4|24563.4|24558.4|24543.4|61
1668421800000|2022-11-14 10:30:00|24560.9|24545.9|24538.4|24523.4|24560.9|24545.9|24533.4|24518.4|66
1668422100000|2022-11-14 10:35:00|24533.4|24518.4|24528.4|24513.4|24543.4|24528.4|24525.9|24510.9|50
1668422400000|2022-11-14 10:40:00|24530.9|24515.9|24533.4|24518.4|24548.4|24533.4|24528.4|24513.4|59
1668422700000|2022-11-14 10:45:00|24538.4|24523.4|24553.4|24538.4|24563.4|24548.4|24533.4|24518.4|107
1668423000000|2022-11-14 10:50:00|24555.9|24540.9|24558.4|24543.4|24568.4|24553.4|24553.4|24538.4|71
1668423300000|2022-11-14 10:55:00|24555.9|24540.9|24563.4|24548.4|24583.4|24568.4|24553.4|24538.4|52
1668423600000|2022-11-14 11:00:00|24565.9|24550.9|24548.4|24533.4|24568.4|24553.4|24548.4|24533.4|43
1668423900000|2022-11-14 11:05:00|24550.9|24535.9|24543.4|24528.4|24550.9|24535.9|24538.4|24523.4|36
1668424200000|2022-11-14 11:10:00|24548.4|24533.4|24568.4|24553.4|24568.4|24553.4|24548.4|24533.4|45
1668424500000|2022-11-14 11:15:00|24573.4|24558.4|24588.4|24573.4|24588.4|24573.4|24568.4|24553.4|64
1668424800000|2022-11-14 11:20:00|24593.4|24578.4|24573.4|24558.4|24593.4|24578.4|24573.4|24558.4|72
1668425100000|2022-11-14 11:25:00|24570.9|24555.9|24583.4|24568.4|24588.4|24573.4|24570.9|24555.9|77
1668425400000|2022-11-14 11:30:00|24585.9|24570.9|24595.9|24580.9|24600.9|24585.9|24583.4|24568.4|49
1668425700000|2022-11-14 11:35:00|24593.4|24578.4|24588.4|24573.4|24598.4|24583.4|24583.4|24568.4|21
1668426000000|2022-11-14 11:40:00|24590.9|24575.9|24593.4|24578.4|24593.4|24578.4|24583.4|24568.4|49
1668426300000|2022-11-14 11:45:00|24590.9|24575.9|24588.4|24573.4|24598.4|24583.4|24588.4|24573.4|25
1668426600000|2022-11-14 11:50:00|24593.4|24578.4|24588.4|24573.4|24595.9|24580.9|24583.4|24568.4|24
1668426900000|2022-11-14 11:55:00|24585.9|24570.9|24588.4|24573.4|24588.4|24573.4|24580.9|24565.9|13
1668427200000|2022-11-14 12:00:00|24585.9|24570.9|24583.4|24568.4|24588.4|24573.4|24578.4|24563.4|45
1668427500000|2022-11-14 12:05:00|24588.4|24573.4|24608.4|24593.4|24608.4|24593.4|24585.9|24570.9|58
1668427800000|2022-11-14 12:10:00|24605.9|24590.9|24618.4|24603.4|24618.4|24603.4|24598.4|24583.4|80
1668428100000|2022-11-14 12:15:00|24613.4|24598.4|24618.4|24603.4|24623.4|24608.4|24608.4|24593.4|51
1668428400000|2022-11-14 12:20:00|24615.9|24600.9|24628.4|24613.4|24628.4|24613.4|24613.4|24598.4|60
1668428700000|2022-11-14 12:25:00|24625.9|24610.9|24628.4|24613.4|24633.4|24618.4|24620.9|24605.9|29
1668429000000|2022-11-14 12:30:00|24630.9|24615.9|24633.4|24618.4|24638.4|24623.4|24623.4|24608.4|62
1668429300000|2022-11-14 12:35:00|24635.9|24620.9|24623.4|24608.4|24643.4|24628.4|24618.4|24603.4|40
1668429600000|2022-11-14 12:40:00|24623.8|24608.8|24628.8|24613.8|24638.8|24623.8|24621.3|24606.3|65
1668429900000|2022-11-14 12:45:00|24631.3|24616.3|24618.8|24603.8|24633.8|24618.8|24618.8|24603.8|27
1668430200000|2022-11-14 12:50:00|24616.3|24601.3|24608.8|24593.8|24618.8|24603.8|24608.8|24593.8|46
1668430500000|2022-11-14 12:55:00|24611.3|24596.3|24621.3|24606.3|24623.8|24608.8|24608.8|24593.8|39
1668430800000|2022-11-14 13:00:00|24618.8|24603.8|24608.8|24593.8|24621.3|24606.3|24598.8|24583.8|55
1668431100000|2022-11-14 13:05:00|24606.3|24591.3|24613.8|24598.8|24618.8|24603.8|24606.3|24591.3|53
1668431400000|2022-11-14 13:10:00|24616.3|24601.3|24623.8|24608.8|24628.8|24613.8|24613.8|24598.8|68
1668431700000|2022-11-14 13:15:00|24618.8|24603.8|24628.8|24613.8|24631.3|24616.3|24616.3|24601.3|137
1668432000000|2022-11-14 13:20:00|24631.3|24616.3|24618.8|24603.8|24633.8|24618.8|24613.8|24598.8|96
1668432300000|2022-11-14 13:25:00|24616.3|24601.3|24616.3|24601.3|24618.8|24603.8|24603.8|24588.8|63
1668432600000|2022-11-14 13:30:00|24618.8|24603.8|24616.3|24601.3|24618.8|24603.8|24603.8|24588.8|75
1668432900000|2022-11-14 13:35:00|24613.8|24598.8|24618.8|24603.8|24623.8|24608.8|24613.8|24598.8|51
1668433200000|2022-11-14 13:40:00|24621.3|24606.3|24606.3|24591.3|24623.8|24608.8|24603.8|24588.8|98
1668433500000|2022-11-14 13:45:00|24603.8|24588.8|24601.3|24586.3|24608.8|24593.8|24598.8|24583.8|42
1668433800000|2022-11-14 13:50:00|24598.8|24583.8|24603.8|24588.8|24608.8|24593.8|24593.8|24578.8|53
1668434100000|2022-11-14 13:55:00|24598.8|24583.8|24588.8|24573.8|24598.8|24583.8|24586.3|24571.3|73
1668434400000|2022-11-14 14:00:00|24591.3|24576.3|24608.8|24593.8|24613.8|24598.8|24588.8|24573.8|118
1668434700000|2022-11-14 14:05:00|24606.3|24591.3|24593.8|24578.8|24606.3|24591.3|24593.8|24578.8|51
1668435000000|2022-11-14 14:10:00|24596.3|24581.3|24593.8|24578.8|24598.8|24583.8|24588.8|24573.8|58
1668435300000|2022-11-14 14:15:00|24598.8|24583.8|24598.8|24583.8|24598.8|24583.8|24593.8|24578.8|49
1668435600000|2022-11-14 14:20:00|24596.3|24581.3|24593.8|24578.8|24598.8|24583.8|24593.8|24578.8|26
1668435900000|2022-11-14 14:25:00|24596.3|24581.3|24608.8|24593.8|24611.3|24596.3|24593.8|24578.8|120
1668436200000|2022-11-14 14:30:00|24611.3|24596.3|24606.3|24591.3|24628.8|24613.8|24603.8|24588.8|172
1668436500000|2022-11-14 14:35:00|24603.8|24588.8|24626.3|24611.3|24628.8|24613.8|24598.8|24583.8|127
1668436800000|2022-11-14 14:40:00|24623.8|24608.8|24616.3|24601.3|24628.8|24613.8|24613.8|24598.8|108
1668437100000|2022-11-14 14:45:00|24618.8|24603.8|24628.8|24613.8|24628.8|24613.8|24598.8|24583.8|1116
1668437400000|2022-11-14 14:50:00|24626.3|24611.3|24636.3|24621.3|24638.8|24623.8|24618.8|24603.8|633
1668437700000|2022-11-14 14:55:00|24638.8|24623.8|24643.8|24628.8|24648.8|24633.8|24628.8|24613.8|73
1668438000000|2022-11-14 15:00:00|24646.3|24631.3|24648.8|24633.8|24658.8|24643.8|24643.8|24628.8|118
1668438300000|2022-11-14 15:05:00|24646.3|24631.3|24661.3|24646.3|24668.8|24653.8|24641.3|24626.3|92
1668438600000|2022-11-14 15:10:00|24664.2|24649.2|24676.7|24661.7|24676.7|24661.7|24649.2|24634.2|355
1668438900000|2022-11-14 15:15:00|24679.2|24664.2|24701.7|24686.7|24736.7|24721.7|24679.2|24664.2|445
1668439200000|2022-11-14 15:20:00|24706.7|24691.7|24676.7|24661.7|24711.7|24696.7|24676.7|24661.7|133
1668439500000|2022-11-14 15:25:00|24671.7|24656.7|24636.7|24621.7|24676.7|24661.7|24626.7|24611.7|155
1668439800000|2022-11-14 15:30:00|24634.2|24619.2|24636.7|24621.7|24646.7|24631.7|24626.7|24611.7|116
1668440100000|2022-11-14 15:35:00|24634.2|24619.2|24641.7|24626.7|24646.7|24631.7|24629.2|24614.2|90
1668440400000|2022-11-14 15:40:00|24644.2|24629.2|24631.7|24616.7|24646.7|24631.7|24626.7|24611.7|70
1668440700000|2022-11-14 15:45:00|24626.7|24611.7|24626.7|24611.7|24636.7|24621.7|24621.7|24606.7|87
1668441000000|2022-11-14 15:50:00|24629.2|24614.2|24641.7|24626.7|24646.7|24631.7|24621.7|24606.7|170
1668441300000|2022-11-14 15:55:00|24636.7|24621.7|24631.7|24616.7|24646.7|24631.7|24629.2|24614.2|135
1668441600000|2022-11-14 16:00:00|24629.2|24614.2|24616.7|24601.7|24631.7|24616.7|24611.7|24596.7|130
1668441900000|2022-11-14 16:05:00|24619.2|24604.2|24614.2|24599.2|24619.2|24604.2|24601.7|24586.7|126
1668442200000|2022-11-14 16:10:00|24616.7|24601.7|24591.7|24576.7|24616.7|24601.7|24581.7|24566.7|238
1668442500000|2022-11-14 16:15:00|24586.7|24571.7|24584.2|24569.2|24586.7|24571.7|24566.7|24551.7|190
1668442800000|2022-11-14 16:20:00|24586.7|24571.7|24586.7|24571.7|24591.7|24576.7|24576.7|24561.7|157
1668443100000|2022-11-14 16:25:00|24584.2|24569.2|24591.7|24576.7|24596.7|24581.7|24581.7|24566.7|164
1668443400000|2022-11-14 16:30:00|24586.7|24571.7|24606.7|24591.7|24609.2|24594.2|24581.7|24566.7|488
1668443700000|2022-11-14 16:35:00|24609.2|24594.2|24626.7|24611.7|24631.7|24616.7|24606.7|24591.7|367
1668444000000|2022-11-14 16:40:00|24629.2|24614.2|24619.2|24604.2|24631.7|24616.7|24611.7|24596.7|144
1668444300000|2022-11-14 16:45:00|24621.7|24606.7|24611.7|24596.7|24626.7|24611.7|24611.7|24596.7|23
1668444600000|2022-11-14 16:50:00|24614.2|24594.2|24599.2|24574.2|24624.2|24599.2|24594.2|24574.2|58
1668444900000|2022-11-14 16:55:00|24594.2|24579.2|24604.2|24579.2|24604.2|24584.2|24594.2|24574.2|42
1668445200000|2022-11-14 17:00:00|24609.2|24584.2|24599.2|24579.2|24609.2|24589.2|24594.2|24574.2|95
1668445500000|2022-11-14 17:05:00|24594.2|24574.2|24594.2|24574.2|24604.2|24584.2|24584.2|24564.2|104
1668445800000|2022-11-14 17:10:00|24589.2|24569.2|24574.2|24549.2|24594.2|24574.2|24569.2|24549.2|173
1668446100000|2022-11-14 17:15:00|24579.2|24554.2|24559.2|24539.2|24579.2|24559.2|24559.2|24539.2|21
1668446400000|2022-11-14 17:20:00|24554.2|24534.2|24554.2|24534.2|24559.2|24534.2|24534.2|24514.2|46
1668446700000|2022-11-14 17:25:00|24559.2|24539.2|24569.2|24549.2|24574.2|24549.2|24554.2|24529.2|11
1668447000000|2022-11-14 17:30:00|24574.2|24554.2|24589.2|24569.2|24589.2|24569.2|24569.2|24549.2|32
1668447300000|2022-11-14 17:35:00|24594.2|24574.2|24604.2|24584.2|24604.2|24584.2|24594.2|24574.2|42
1668447600000|2022-11-14 17:40:00|24599.2|24579.2|24589.2|24569.2|24599.2|24584.2|24589.2|24564.2|17
1668447900000|2022-11-14 17:45:00|24594.2|24574.2|24599.2|24579.2|24599.2|24579.2|24589.2|24569.2|12
1668448200000|2022-11-14 17:50:00|24594.2|24574.2|24589.2|24569.2|24599.2|24579.2|24589.2|24569.2|16
1668448500000|2022-11-14 17:55:00|24594.2|24564.2|24584.2|24559.2|24594.2|24569.2|24574.2|24554.2|21
1668448800000|2022-11-14 18:00:00|24579.2|24564.2|24589.2|24564.2|24594.2|24569.2|24579.2|24559.2|10
1668449100000|2022-11-14 18:05:00|24584.2|24569.2|24594.2|24569.2|24594.2|24574.2|24584.2|24564.2|7
1668449400000|2022-11-14 18:10:00|24599.2|24574.2|24604.2|24584.2|24604.2|24584.2|24589.2|24569.2|72
1668449700000|2022-11-14 18:15:00|24599.2|24579.2|24614.2|24594.2|24614.2|24594.2|24599.2|24579.2|9
1668450000000|2022-11-14 18:20:00|24619.2|24599.2|24629.2|24604.2|24629.2|24604.2|24619.2|24599.2|12
1668450300000|2022-11-14 18:25:00|24624.2|24609.2|24634.2|24614.2|24639.2|24614.2|24624.2|24609.2|13
1668450600000|2022-11-14 18:30:00|24629.2|24609.2|24634.2|24609.2|24634.2|24609.2|24624.2|24604.2|12
1668450900000|2022-11-14 18:35:00|24639.2|24614.2|24634.2|24614.2|24639.2|24619.2|24629.2|24609.2|13
1668451200000|2022-11-14 18:40:00|24629.2|24609.2|24634.2|24609.2|24634.2|24614.2|24629.2|24604.2|8
1668451500000|2022-11-14 18:45:00|24629.2|24604.2|24629.2|24609.2|24634.2|24614.2|24624.2|24604.2|7
1668451800000|2022-11-14 18:50:00|24634.2|24614.2|24634.2|24614.2|24639.2|24619.2|24629.2|24609.2|11
1668452100000|2022-11-14 18:55:00|24629.2|24609.2|24639.2|24614.2|24639.2|24619.2|24629.2|24609.2|11
1668452400000|2022-11-14 19:00:00|24634.2|24619.2|24629.2|24604.2|24639.2|24619.2|24624.2|24604.2|11
1668452700000|2022-11-14 19:05:00|24624.2|24609.2|24619.2|24594.2|24629.2|24609.2|24614.2|24589.2|2
1668453000000|2022-11-14 19:10:00|24624.2|24599.2|24624.2|24599.2|24624.2|24604.2|24614.2|24589.2|12
1668453300000|2022-11-14 19:15:00|24619.2|24604.2|24619.2|24594.2|24624.2|24604.2|24604.2|24584.2|6
1668453600000|2022-11-14 19:20:00|24614.2|24589.2|24619.2|24599.2|24619.2|24599.2|24609.2|24589.2|10
1668453900000|2022-11-14 19:25:00|24614.2|24594.2|24619.2|24604.2|24624.2|24604.2|24614.2|24589.2|8
1668454200000|2022-11-14 19:30:00|24616.7|24601.7|24614.2|24599.2|24626.7|24611.7|24611.7|24596.7|19
1668454500000|2022-11-14 19:35:00|24611.7|24596.7|24611.7|24596.7|24621.7|24606.7|24611.7|24596.7|7
1668454800000|2022-11-14 19:40:00|24614.2|24599.2|24609.2|24594.2|24616.7|24601.7|24604.2|24589.2|14
1668455100000|2022-11-14 19:45:00|24606.7|24591.7|24589.2|24574.2|24609.2|24594.2|24586.7|24571.7|19
1668455400000|2022-11-14 19:50:00|24591.7|24576.7|24596.7|24581.7|24601.7|24586.7|24586.7|24571.7|17
1668455700000|2022-11-14 19:55:00|24599.2|24584.2|24599.2|24584.2|24601.7|24586.7|24594.2|24579.2|5
1668456000000|2022-11-14 20:00:00|24601.7|24586.7|24611.7|24596.7|24616.7|24601.7|24599.2|24584.2|15
1668456300000|2022-11-14 20:05:00|24609.2|24594.2|24599.2|24584.2|24616.7|24601.7|24599.2|24584.2|9
1668456600000|2022-11-14 20:10:00|24596.7|24581.7|24551.7|24536.7|24601.7|24586.7|24551.7|24536.7|25
1668456900000|2022-11-14 20:15:00|24554.2|24539.2|24561.7|24546.7|24566.7|24551.7|24551.7|24536.7|29
1668457200000|2022-11-14 20:20:00|24566.7|24551.7|24574.2|24559.2|24576.7|24561.7|24566.7|24551.7|18
1668457500000|2022-11-14 20:25:00|24571.7|24556.7|24569.2|24554.2|24576.7|24561.7|24566.7|24551.7|21
1668457800000|2022-11-14 20:30:00|24571.7|24556.7|24551.7|24536.7|24571.7|24556.7|24549.2|24534.2|13
1668458100000|2022-11-14 20:35:00|24549.2|24534.2|24554.2|24539.2|24564.2|24549.2|24546.7|24531.7|7
1668458400000|2022-11-14 20:40:00|24556.7|24541.7|24539.2|24524.2|24556.7|24541.7|24536.7|24521.7|17
1668458700000|2022-11-14 20:45:00|24536.7|24521.7|24516.7|24501.7|24541.7|24526.7|24516.7|24501.7|28
1668459000000|2022-11-14 20:50:00|24519.2|24504.2|24486.7|24471.7|24521.7|24506.7|24486.7|24471.7|43
1668459300000|2022-11-14 20:55:00|24481.7|24466.7|24451.7|24436.7|24481.7|24466.7|24451.7|24436.7|45
1668459600000|2022-11-14 21:00:00|24477.7|24437.7|24500.9|24460.9|24511.4|24471.4|24477.7|24437.7|0
1668459900000|2022-11-14 21:05:00|24502.2|24462.2|24509.7|24469.7|24517.9|24477.9|24500.9|24460.9|0
1668460200000|2022-11-14 21:10:00|24509.8|24469.8|24530.4|24490.4|24530.5|24490.5|24509.7|24469.7|0
1668460500000|2022-11-14 21:15:00|24529.2|24489.2|24506.3|24466.3|24529.2|24489.2|24503.8|24463.8|0
1668460800000|2022-11-14 21:20:00|24505.7|24465.7|24506.3|24466.3|24508.8|24468.8|24503.8|24463.8|0
1668461100000|2022-11-14 21:25:00|24505.1|24465.1|24503.8|24463.8|24505.1|24465.1|24502.5|24462.5|0
1668461400000|2022-11-14 21:30:00|24502.5|24462.5|24505.1|24465.1|24507.6|24467.6|24496.9|24456.9|0
1668461700000|2022-11-14 21:35:00|24505|24465|24506.3|24466.3|24507|24467|24502.5|24462.5|0
1668462000000|2022-11-14 21:40:00|24505.7|24465.7|24518.3|24478.3|24518.3|24478.3|24505.1|24465.1|0
1668462300000|2022-11-14 21:45:00|24518.9|24478.9|24515.2|24475.2|24524.6|24484.6|24513.9|24473.9|0
1668462600000|2022-11-14 21:50:00|24517|24477|24517|24477|24519.5|24479.5|24509.5|24469.5|0
1668462900000|2022-11-14 21:55:00|24517.1|24477.1|24525.8|24485.8|24527.7|24487.7|24517|24477|0
1668463200000|2022-11-14 22:00:00|24524.6|24484.6|24527.7|24487.7|24530.2|24490.2|24524.6|24484.6|0
1668463500000|2022-11-14 22:05:00|24527.1|24487.1|24520.2|24480.2|24527.1|24487.1|24519.5|24479.5|0
1668463800000|2022-11-14 22:10:00|24520.8|24480.8|24523.3|24483.3|24523.9|24483.9|24519.6|24479.6|0
1668464100000|2022-11-14 22:15:00|24523.4|24483.4|24525.2|24485.2|24525.2|24485.2|24523.4|24483.4|0
1668464400000|2022-11-14 22:20:00|24525.3|24485.3|24526.5|24486.5|24527.1|24487.1|24524.6|24484.6|0
1668464700000|2022-11-14 22:25:00|24526.3|24486.3|24522.7|24482.7|24526.3|24486.3|24520.2|24480.2|0
1668465000000|2022-11-14 22:30:00|24523.3|24483.3|24525.2|24485.2|24525.2|24485.2|24523.3|24483.3|0
1668465300000|2022-11-14 22:35:00|24525.3|24485.3|24526.5|24486.5|24527.1|24487.1|24525.3|24485.3|0
1668465600000|2022-11-14 22:40:00|24527.1|24487.1|24529|24489|24530.3|24490.3|24526.5|24486.5|0
1668465900000|2022-11-14 22:45:00|24528.9|24488.9|24530.2|24490.2|24530.2|24490.2|24527.7|24487.7|0
1668466200000|2022-11-14 22:50:00|24528.4|24488.4|24527.7|24487.7|24528.4|24488.4|24526.5|24486.5|0
1668466500000|2022-11-14 22:55:00|24526.5|24486.5|24528.4|24488.4|24529|24489|24526.5|24486.5|0
1668466800000|2022-11-14 23:00:00|24528.3|24488.3|24525.8|24485.8|24537.2|24497.2|24523.3|24483.3|0
1668467100000|2022-11-14 23:05:00|24525.9|24485.9|24529.6|24489.6|24533.4|24493.4|24524.6|24484.6|0
1668467400000|2022-11-14 23:10:00|24529.7|24489.7|24532.1|24492.1|24533.4|24493.4|24528.4|24488.4|0
1668467700000|2022-11-14 23:15:00|24532.2|24492.2|24532.1|24492.1|24536.5|24496.5|24530.9|24490.9|0
1668468000000|2022-11-14 23:20:00|24530.9|24490.9|24535.3|24495.3|24537.2|24497.2|24530.9|24490.9|0
1668468300000|2022-11-14 23:25:00|24535.9|24495.9|24533.4|24493.4|24535.9|24495.9|24528.4|24488.4|0
1668468600000|2022-11-14 23:30:00|24535.3|24495.3|24537.8|24497.8|24538.4|24498.4|24532.1|24492.1|0
1668468900000|2022-11-14 23:35:00|24537.2|24497.2|24540.3|24500.3|24540.3|24500.3|24535.3|24495.3|0
1668469200000|2022-11-14 23:40:00|24540.9|24500.9|24541.6|24501.6|24545.4|24505.4|24539.1|24499.1|0
1668469500000|2022-11-14 23:45:00|24540.9|24500.9|24527.1|24487.1|24541.6|24501.6|24525.8|24485.8|0
1668469800000|2022-11-14 23:50:00|24527.7|24487.7|24524.6|24484.6|24532.1|24492.1|24523.3|24483.3|0
1668470100000|2022-11-14 23:55:00|24525.8|24485.8|24520.8|24480.8|24525.8|24485.8|24520.8|24480.8|0
1668470400000|2022-11-15 00:00:00|24520.9|24480.9|24533.4|24493.4|24533.4|24493.4|24517|24477|0
1668470700000|2022-11-15 00:05:00|24532.1|24492.1|24523.3|24483.3|24532.1|24492.1|24522.1|24482.1|0
1668471000000|2022-11-15 00:10:00|24523.4|24483.4|24518.5|24478.5|24532.1|24492.1|24518.5|24478.5|0
1668471300000|2022-11-15 00:15:00|24519.1|24479.1|24503.2|24463.2|24519.8|24479.8|24491|24451|0
1668471600000|2022-11-15 00:20:00|24497.1|24457.1|24509.5|24469.5|24509.6|24469.6|24497|24457|0
1668471900000|2022-11-15 00:25:00|24509.6|24469.6|24509.3|24469.3|24509.6|24469.6|24503.1|24463.1|0
1668472200000|2022-11-15 00:30:00|24506.3|24466.3|24507.1|24467.1|24515.7|24475.7|24503.2|24463.2|0
1668472500000|2022-11-15 00:35:00|24507|24467|24507.3|24467.3|24507.3|24467.3|24500.7|24460.7|0
1668472800000|2022-11-15 00:40:00|24513.4|24473.4|24501.1|24461.1|24513.5|24473.5|24501.1|24461.1|0
1668473100000|2022-11-15 00:45:00|24501.2|24461.2|24488.7|24448.7|24501.3|24461.3|24488.6|24448.6|0
1668473400000|2022-11-15 00:50:00|24488.8|24448.8|24488.9|24448.9|24498.2|24458.2|24488.8|24448.8|0
1668473700000|2022-11-15 00:55:00|24488.8|24448.8|24476.4|24436.4|24488.8|24448.8|24476.3|24436.3|0
1668474000000|2022-11-15 01:00:00|24476.5|24436.5|24491.8|24451.8|24494.9|24454.9|24476.5|24436.5|0
1668474300000|2022-11-15 01:05:00|24494.9|24454.9|24488.2|24448.2|24494.9|24454.9|24481.9|24441.9|0
1668474600000|2022-11-15 01:10:00|24488.3|24448.3|24494.5|24454.5|24494.6|24454.6|24488.2|24448.2|0
1668474900000|2022-11-15 01:15:00|24494.6|24454.6|24507|24467|24513.4|24473.4|24488.3|24448.3|0
1668475200000|2022-11-15 01:20:00|24507.1|24467.1|24507.2|24467.2|24513.4|24473.4|24500.9|24460.9|0
1668475500000|2022-11-15 01:25:00|24507.1|24467.1|24513.2|24473.2|24513.4|24473.4|24501|24461|0
1668475800000|2022-11-15 01:30:00|24510.1|24470.1|24500.7|24460.7|24513.3|24473.3|24488.3|24448.3|0
1668476100000|2022-11-15 01:35:00|24500.8|24460.8|24516.3|24476.3|24519.4|24479.4|24494.5|24454.5|0
1668476400000|2022-11-15 01:40:00|24519.3|24479.3|24510.1|24470.1|24519.5|24479.5|24507|24467|0
1668476700000|2022-11-15 01:45:00|24507|24467|24519.3|24479.3|24519.5|24479.5|24506.9|24466.9|0
1668477000000|2022-11-15 01:50:00|24513.2|24473.2|24531.9|24491.9|24531.9|24491.9|24513.2|24473.2|0
1668477300000|2022-11-15 01:55:00|24538|24498|24525.6|24485.6|24538.1|24498.1|24519.4|24479.4|0
1668477600000|2022-11-15 02:00:00|24525.5|24485.5|24537.9|24497.9|24537.9|24497.9|24519.3|24479.3|0
1668477900000|2022-11-15 02:05:00|24537.8|24497.8|24537.7|24497.7|24550.1|24510.1|24531.6|24491.6|0
1668478200000|2022-11-15 02:10:00|24537.6|24497.6|24565|24525|24565|24525|24537.6|24497.6|0
1668478500000|2022-11-15 02:15:00|24565.1|24525.1|24577.4|24537.4|24577.4|24537.4|24558.8|24518.8|0
1668478800000|2022-11-15 02:20:00|24574.3|24534.3|24577.4|24537.4|24577.5|24537.5|24565|24525|0
1668479100000|2022-11-15 02:25:00|24583.5|24543.5|24576.9|24536.9|24583.5|24543.5|24576.9|24536.9|0
1668479400000|2022-11-15 02:30:00|24583|24543|24576.8|24536.8|24583.1|24543.1|24576.8|24536.8|0
1668479700000|2022-11-15 02:35:00|24576.9|24536.9|24589.3|24549.3|24589.3|24549.3|24576.8|24536.8|0
1668480000000|2022-11-15 02:40:00|24595.4|24555.4|24589.3|24549.3|24595.4|24555.4|24589.2|24549.2|0
1668480300000|2022-11-15 02:45:00|24589.2|24549.2|24582.9|24542.9|24589.3|24549.3|24576.7|24536.7|0
1668480600000|2022-11-15 02:50:00|24583|24543|24607.7|24567.7|24607.7|24567.7|24583|24543|0
1668480900000|2022-11-15 02:55:00|24607.6|24567.6|24613.9|24573.9|24613.9|24573.9|24601.5|24561.5|0
1668481200000|2022-11-15 03:00:00|24613.8|24573.8|24613.9|24573.9|24620|24580|24613.8|24573.8|0
1668481500000|2022-11-15 03:05:00|24617|24577|24607.9|24567.9|24620.1|24580.1|24607.8|24567.8|0
1668481800000|2022-11-15 03:10:00|24614|24574|24607.6|24567.6|24617.1|24577.1|24607.6|24567.6|0
1668482100000|2022-11-15 03:15:00|24607.7|24567.7|24613.9|24573.9|24614|24574|24604.5|24564.5|0
1668482400000|2022-11-15 03:20:00|24614|24574|24607.7|24567.7|24614|24574|24601.4|24561.4|0
1668482700000|2022-11-15 03:25:00|24610.7|24570.7|24613.7|24573.7|24620|24580|24607.5|24567.5|0
1668483000000|2022-11-15 03:30:00|24610.6|24570.6|24619.9|24579.9|24620|24580|24607.5|24567.5|0
1668483300000|2022-11-15 03:35:00|24620|24580|24620.1|24580.1|24620.1|24580.1|24613.8|24573.8|0
1668483600000|2022-11-15 03:40:00|24620|24580|24613.8|24573.8|24620.1|24580.1|24613.8|24573.8|0
1668483900000|2022-11-15 03:45:00|24613.9|24573.9|24626.2|24586.2|24626.2|24586.2|24613.9|24573.9|0
1668484200000|2022-11-15 03:50:00|24629.3|24589.3|24626.2|24586.2|24632.3|24592.3|24620|24580|0
1668484500000|2022-11-15 03:55:00|24620.1|24580.1|24620|24580|24626.2|24586.2|24620|24580|0
1668484800000|2022-11-15 04:00:00|24620.1|24580.1|24619.7|24579.7|24620.1|24580.1|24613.5|24573.5|0
1668485100000|2022-11-15 04:05:00|24619.8|24579.8|24613.6|24573.6|24619.8|24579.8|24613.5|24573.5|0
1668485400000|2022-11-15 04:10:00|24613.5|24573.5|24607.4|24567.4|24613.6|24573.6|24607.3|24567.3|0
1668485700000|2022-11-15 04:15:00|24607.3|24567.3|24607.4|24567.4|24607.4|24567.4|24607.3|24567.3|0
1668486000000|2022-11-15 04:20:00|24607.3|24567.3|24601.2|24561.2|24607.4|24567.4|24601.2|24561.2|0
1668486300000|2022-11-15 04:25:00|24601.3|24561.3|24595.1|24555.1|24601.3|24561.3|24595.1|24555.1|0
1668486600000|2022-11-15 04:30:00|24601.2|24561.2|24613.5|24573.5|24613.5|24573.5|24595.1|24555.1|0
1668486900000|2022-11-15 04:35:00|24607.4|24567.4|24613.5|24573.5|24613.6|24573.6|24607.3|24567.3|0
1668487200000|2022-11-15 04:40:00|24613.6|24573.6|24613.5|24573.5|24619.7|24579.7|24613.5|24573.5|0
1668487500000|2022-11-15 04:45:00|24613.4|24573.4|24613.4|24573.4|24613.5|24573.5|24607.3|24567.3|0
1668487800000|2022-11-15 04:50:00|24607.3|24567.3|24613.4|24573.4|24613.5|24573.5|24607.3|24567.3|0
1668488100000|2022-11-15 04:55:00|24613.5|24573.5|24607.3|24567.3|24613.5|24573.5|24607.2|24567.2|0
1668488400000|2022-11-15 05:00:00|24607.2|24567.2|24613.5|24573.5|24619.8|24579.8|24607.2|24567.2|0
1668488700000|2022-11-15 05:05:00|24610.4|24570.4|24626.1|24586.1|24626.1|24586.1|24607.3|24567.3|0
1668489000000|2022-11-15 05:10:00|24626|24586|24632.2|24592.2|24632.5|24592.5|24626|24586|0
1668489300000|2022-11-15 05:15:00|24632.3|24592.3|24632.1|24592.1|24632.3|24592.3|24626|24586|0
1668489600000|2022-11-15 05:20:00|24632|24592|24632.2|24592.2|24632.2|24592.2|24632|24592|0
1668489900000|2022-11-15 05:25:00|24632.1|24592.1|24632.1|24592.1|24632.2|24592.2|24632.1|24592.1|0
1668490200000|2022-11-15 05:30:00|24632.2|24592.2|24625.9|24585.9|24632.2|24592.2|24625.8|24585.8|0
1668490500000|2022-11-15 05:35:00|24625.8|24585.8|24625.9|24585.9|24632|24592|24619.7|24579.7|0
1668490800000|2022-11-15 05:40:00|24625.8|24585.8|24626|24586|24626|24586|24625.8|24585.8|0
1668491100000|2022-11-15 05:45:00|24625.9|24585.9|24626|24586|24626.1|24586.1|24625.8|24585.8|0
1668491400000|2022-11-15 05:50:00|24619.9|24579.9|24625.9|24585.9|24626|24586|24619.8|24579.8|0
1668491700000|2022-11-15 05:55:00|24619.8|24579.8|24619.8|24579.8|24626|24586|24619.8|24579.8|0
1668492000000|2022-11-15 06:00:00|24619.9|24579.9|24619.9|24579.9|24626.2|24586.2|24619.8|24579.8|0
1668492300000|2022-11-15 06:05:00|24620|24580|24632.3|24592.3|24632.4|24592.4|24619.9|24579.9|0
1668492600000|2022-11-15 06:10:00|24632.2|24592.2|24638.5|24598.5|24638.6|24598.6|24626.1|24586.1|0
1668492900000|2022-11-15 06:15:00|24632.4|24592.4|24626.1|24586.1|24635.4|24595.4|24626.1|24586.1|0
1668493200000|2022-11-15 06:20:00|24626|24586|24626.1|24586.1|24626.1|24586.1|24626|24586|0
1668493500000|2022-11-15 06:25:00|24626.2|24586.2|24632.3|24592.3|24632.4|24592.4|24626.1|24586.1|0
1668493800000|2022-11-15 06:30:00|24632.4|24592.4|24638.4|24598.4|24638.5|24598.5|24632.2|24592.2|0
1668494100000|2022-11-15 06:35:00|24638.5|24598.5|24632.3|24592.3|24638.5|24598.5|24632.2|24592.2|0
1668494400000|2022-11-15 06:40:00|24632.2|24592.2|24626.1|24586.1|24632.3|24592.3|24626.1|24586.1|0
1668494700000|2022-11-15 06:45:00|24623|24583|24626.2|24586.2|24626.2|24586.2|24619.8|24579.8|0
1668495000000|2022-11-15 06:50:00|24626.1|24586.1|24641.6|24601.6|24644.7|24604.7|24626.1|24586.1|0
1668495300000|2022-11-15 06:55:00|24638.6|24598.6|24641.7|24601.7|24644.8|24604.8|24638.5|24598.5|0
1668495600000|2022-11-15 07:00:00|24638.7|24598.7|24646.7|24631.7|24649.2|24634.2|24606.7|24591.7|136
1668495900000|2022-11-15 07:05:00|24649.2|24634.2|24626.7|24611.7|24656.7|24641.7|24609.2|24594.2|111
1668496200000|2022-11-15 07:10:00|24629.2|24614.2|24634.2|24619.2|24644.2|24629.2|24621.7|24606.7|48
1668496500000|2022-11-15 07:15:00|24631.7|24616.7|24631.7|24616.7|24641.7|24626.7|24616.7|24601.7|58
1668496800000|2022-11-15 07:20:00|24634.2|24619.2|24651.7|24636.7|24651.7|24636.7|24629.2|24614.2|36
1668497100000|2022-11-15 07:25:00|24649.2|24634.2|24656.7|24641.7|24661.7|24646.7|24641.7|24626.7|53
1668497400000|2022-11-15 07:30:00|24654.2|24639.2|24644.2|24629.2|24656.7|24641.7|24641.7|24626.7|38
1668497700000|2022-11-15 07:35:00|24641.7|24626.7|24644.2|24629.2|24651.7|24636.7|24636.7|24621.7|29
1668498000000|2022-11-15 07:40:00|24646.7|24631.7|24661.7|24646.7|24661.7|24646.7|24644.2|24629.2|11
1668498300000|2022-11-15 07:45:00|24659.2|24644.2|24656.7|24641.7|24671.7|24656.7|24651.7|24636.7|31
1668498600000|2022-11-15 07:50:00|24659.2|24644.2|24654.2|24639.2|24666.7|24651.7|24651.7|24636.7|21
1668498900000|2022-11-15 07:55:00|24651.7|24636.7|24634.2|24619.2|24656.7|24641.7|24634.2|24619.2|71
1668499200000|2022-11-15 08:00:00|24631.7|24616.7|24676.7|24661.7|24676.7|24661.7|24629.2|24614.2|645
1668499500000|2022-11-15 08:05:00|24671.7|24656.7|24661.7|24646.7|24681.7|24666.7|24644.2|24629.2|351
1668499800000|2022-11-15 08:10:00|24664.2|24649.2|24641.7|24626.7|24681.7|24666.7|24639.2|24624.2|278
1668500100000|2022-11-15 08:15:00|24644.2|24629.2|24661.7|24646.7|24664.2|24649.2|24616.7|24601.7|284
1668500400000|2022-11-15 08:20:00|24659.2|24644.2|24631.7|24616.7|24676.7|24661.7|24631.7|24616.7|142
1668500700000|2022-11-15 08:25:00|24629.2|24614.2|24656.7|24641.7|24671.7|24656.7|24626.7|24611.7|136
1668501000000|2022-11-15 08:30:00|24654.2|24639.2|24661.7|24646.7|24666.7|24651.7|24646.7|24631.7|140
1668501300000|2022-11-15 08:35:00|24664.2|24649.2|24651.7|24636.7|24666.7|24651.7|24631.7|24616.7|189
1668501600000|2022-11-15 08:40:00|24653.5|24638.5|24633.5|24618.5|24653.5|24638.5|24623.5|24608.5|111
1668501900000|2022-11-15 08:45:00|24636|24621|24618.5|24603.5|24653.5|24638.5|24618.5|24603.5|131
1668502200000|2022-11-15 08:50:00|24613.5|24598.5|24588.5|24573.5|24621|24606|24583.5|24568.5|268
1668502500000|2022-11-15 08:55:00|24593.5|24578.5|24603.5|24588.5|24613.5|24598.5|24588.5|24573.5|116
1668502800000|2022-11-15 09:00:00|24601|24586|24618.5|24603.5|24621|24606|24598.5|24583.5|77
1668503100000|2022-11-15 09:05:00|24613.5|24598.5|24558.5|24543.5|24616|24601|24553.5|24538.5|141
1668503400000|2022-11-15 09:10:00|24556|24541|24548.5|24533.5|24563.5|24548.5|24538.5|24523.5|124
1668503700000|2022-11-15 09:15:00|24551|24536|24543.5|24528.5|24553.5|24538.5|24533.5|24518.5|98
1668504000000|2022-11-15 09:20:00|24546|24531|24521|24506|24551|24536|24516|24501|149
1668504300000|2022-11-15 09:25:00|24518.5|24503.5|24523.5|24508.5|24523.5|24508.5|24513.5|24498.5|79
1668504600000|2022-11-15 09:30:00|24518.5|24503.5|24543.5|24528.5|24546|24531|24518.5|24503.5|220
1668504900000|2022-11-15 09:35:00|24541|24526|24536|24521|24543.5|24528.5|24531|24516|142
1668505200000|2022-11-15 09:40:00|24533.5|24518.5|24558.5|24543.5|24563.5|24548.5|24523.5|24508.5|77
1668505500000|2022-11-15 09:45:00|24553.5|24538.5|24538.5|24523.5|24563.5|24548.5|24536|24521|84
1668505800000|2022-11-15 09:50:00|24541|24526|24558.5|24543.5|24563.5|24548.5|24538.5|24523.5|68
1668506100000|2022-11-15 09:55:00|24561|24546|24553.5|24538.5|24563.5|24548.5|24553.5|24538.5|36
1668506400000|2022-11-15 10:00:00|24546|24531|24563.5|24548.5|24563.5|24548.5|24543.5|24528.5|51
1668506700000|2022-11-15 10:05:00|24558.5|24543.5|24568.5|24553.5|24568.5|24553.5|24556|24541|64
1668507000000|2022-11-15 10:10:00|24566|24551|24593.5|24578.5|24593.5|24578.5|24561|24546|80
1668507300000|2022-11-15 10:15:00|24591|24576|24563.5|24548.5|24593.5|24578.5|24563.5|24548.5|77
1668507600000|2022-11-15 10:20:00|24561|24546|24538.5|24523.5|24563.5|24548.5|24536|24521|40
1668507900000|2022-11-15 10:25:00|24541|24526|24543.5|24528.5|24543.5|24528.5|24533.5|24518.5|50
1668508200000|2022-11-15 10:30:00|24541|24526|24546|24531|24553.5|24538.5|24538.5|24523.5|50
1668508500000|2022-11-15 10:35:00|24543.5|24528.5|24533.5|24518.5|24551|24536|24518.5|24503.5|56
1668508800000|2022-11-15 10:40:00|24536|24521|24548.5|24533.5|24551|24536|24536|24521|42
1668509100000|2022-11-15 10:45:00|24551|24536|24543.5|24528.5|24558.5|24543.5|24543.5|24528.5|61
1668509400000|2022-11-15 10:50:00|24546|24531|24543.5|24528.5|24553.5|24538.5|24538.5|24523.5|39
1668509700000|2022-11-15 10:55:00|24541|24526|24548.5|24533.5|24553.5|24538.5|24538.5|24523.5|57
1668510000000|2022-11-15 11:00:00|24551|24536|24543.5|24528.5|24558.5|24543.5|24543.5|24528.5|213
1668510300000|2022-11-15 11:05:00|24546|24531|24548.5|24533.5|24548.5|24533.5|24533.5|24518.5|82
1668510600000|2022-11-15 11:10:00|24543.5|24528.5|24533.5|24518.5|24558.5|24543.5|24533.5|24518.5|81
1668510900000|2022-11-15 11:15:00|24536|24521|24528.5|24513.5|24538.5|24523.5|24518.5|24503.5|89
1668511200000|2022-11-15 11:20:00|24531|24516|24533.5|24518.5|24538.5|24523.5|24528.5|24513.5|1033
1668511500000|2022-11-15 11:25:00|24531|24516|24538.5|24523.5|24543.5|24528.5|24528.5|24513.5|27
1668511800000|2022-11-15 11:30:00|24536|24521|24533.5|24518.5|24543.5|24528.5|24533.5|24518.5|55
1668512100000|2022-11-15 11:35:00|24536|24521|24528.5|24513.5|24543.5|24528.5|24523.5|24508.5|29
1668512400000|2022-11-15 11:40:00|24526|24511|24508.5|24493.5|24526|24511|24508.5|24493.5|42
1668512700000|2022-11-15 11:45:00|24511|24496|24521|24506|24523.5|24508.5|24508.5|24493.5|74
1668513000000|2022-11-15 11:50:00|24518.5|24503.5|24513.5|24498.5|24523.5|24508.5|24511|24496|51
1668513300000|2022-11-15 11:55:00|24516|24501|24533.5|24518.5|24538.5|24523.5|24513.5|24498.5|82
1668513600000|2022-11-15 12:00:00|24531|24516|24513.5|24498.5|24533.5|24518.5|24511|24496|36
1668513900000|2022-11-15 12:05:00|24508.5|24493.5|24518.5|24503.5|24518.5|24503.5|24506|24491|80
1668514200000|2022-11-15 12:10:00|24516|24501|24518.5|24503.5|24523.5|24508.5|24513.5|24498.5|59
1668514500000|2022-11-15 12:15:00|24513.5|24498.5|24538.5|24523.5|24538.5|24523.5|24513.5|24498.5|100
1668514800000|2022-11-15 12:20:00|24533.5|24518.5|24558.5|24543.5|24561|24546|24533.5|24518.5|81
1668515100000|2022-11-15 12:25:00|24563.5|24548.5|24568.5|24553.5|24578.5|24563.5|24558.5|24543.5|97
1668515400000|2022-11-15 12:30:00|24571|24556|24578.5|24563.5|24581|24566|24571|24556|67
1668515700000|2022-11-15 12:35:00|24576|24561|24598.5|24583.5|24601|24586|24576|24561|85
1668516000000|2022-11-15 12:40:00|24597|24582|24597|24582|24609.5|24594.5|24597|24582|118
1668516300000|2022-11-15 12:45:00|24592|24577|24592|24577|24602|24587|24587|24572|60
1668516600000|2022-11-15 12:50:00|24589.5|24574.5|24589.5|24574.5|24597|24582|24582|24567|63
1668516900000|2022-11-15 12:55:00|24587|24572|24582|24567|24592|24577|24579.5|24564.5|39
1668517200000|2022-11-15 13:00:00|24584.5|24569.5|24587|24572|24592|24577|24577|24562|86
1668517500000|2022-11-15 13:05:00|24589.5|24574.5|24607|24592|24607|24592|24587|24572|112
1668517800000|2022-11-15 13:10:00|24609.5|24594.5|24622|24607|24627|24612|24609.5|24594.5|127
1668518100000|2022-11-15 13:15:00|24624.5|24609.5|24622|24607|24632|24617|24617|24602|104
1668518400000|2022-11-15 13:20:00|24617|24602|24614.5|24599.5|24622|24607|24612|24597|82
1668518700000|2022-11-15 13:25:00|24617|24602|24627|24612|24637|24622|24612|24597|79
1668519000000|2022-11-15 13:30:00|24619.5|24604.5|24752|24737|24772|24757|24619.5|24604.5|856
1668519300000|2022-11-15 13:35:00|24749.5|24734.5|24697|24682|24749.5|24734.5|24692|24677|388
1668519600000|2022-11-15 13:40:00|24699.5|24684.5|24667|24652|24702|24687|24652|24637|209
1668519900000|2022-11-15 13:45:00|24664.5|24649.5|24692|24677|24697|24682|24657|24642|76
1668520200000|2022-11-15 13:50:00|24687|24672|24672|24657|24697|24682|24642|24627|130
1668520500000|2022-11-15 13:55:00|24669.5|24654.5|24717|24702|24719.5|24704.5|24662|24647|168
1668520800000|2022-11-15 14:00:00|24719.5|24704.5|24707|24692|24724.5|24709.5|24687|24672|351
1668521100000|2022-11-15 14:05:00|24704.5|24689.5|24689.5|24674.5|24707|24692|24674.5|24659.5|126
1668521400000|2022-11-15 14:10:00|24692|24677|24664.5|24649.5|24699.5|24684.5|24662|24647|82
1668521700000|2022-11-15 14:15:00|24667|24652|24672|24657|24679.5|24664.5|24654.5|24639.5|89
1668522000000|2022-11-15 14:20:00|24674.5|24659.5|24672|24657|24684.5|24669.5|24652|24637|76
1668522300000|2022-11-15 14:25:00|24669.5|24654.5|24677|24662|24679.5|24664.5|24664.5|24649.5|229
1668522600000|2022-11-15 14:30:00|24682|24667|24667|24652|24692|24677|24657|24642|256
1668522900000|2022-11-15 14:35:00|24669.5|24654.5|24669.5|24654.5|24687|24672|24657|24642|88
1668523200000|2022-11-15 14:40:00|24672|24657|24654.5|24639.5|24677|24662|24652|24637|105
1668523500000|2022-11-15 14:45:00|24652|24637|24632|24617|24667|24652|24617|24602|159
1668523800000|2022-11-15 14:50:00|24637|24622|24642|24627|24662|24647|24637|24622|107
1668524100000|2022-11-15 14:55:00|24644.5|24629.5|24672|24657|24677|24662|24642|24627|94
1668524400000|2022-11-15 15:00:00|24674.5|24659.5|24677|24662|24682|24667|24667|24652|137
1668524700000|2022-11-15 15:05:00|24674.5|24659.5|24672|24657|24687|24672|24649.5|24634.5|100
1668525000000|2022-11-15 15:10:00|24674.8|24659.8|24669.8|24654.8|24679.8|24664.8|24669.8|24654.8|95
1668525300000|2022-11-15 15:15:00|24674.8|24659.8|24644.8|24629.8|24674.8|24659.8|24642.3|24627.3|126
1668525600000|2022-11-15 15:20:00|24639.8|24624.8|24667.3|24652.3|24674.8|24659.8|24639.8|24624.8|107
1668525900000|2022-11-15 15:25:00|24669.8|24654.8|24672.3|24657.3|24677.3|24662.3|24667.3|24652.3|95
1668526200000|2022-11-15 15:30:00|24674.8|24659.8|24664.8|24649.8|24674.8|24659.8|24649.8|24634.8|237
1668526500000|2022-11-15 15:35:00|24667.3|24652.3|24662.3|24647.3|24674.8|24659.8|24657.3|24642.3|101
1668526800000|2022-11-15 15:40:00|24659.8|24644.8|24657.3|24642.3|24669.8|24654.8|24649.8|24634.8|74
1668527100000|2022-11-15 15:45:00|24654.8|24639.8|24632.3|24617.3|24672.3|24657.3|24627.3|24612.3|118
1668527400000|2022-11-15 15:50:00|24629.8|24614.8|24624.8|24609.8|24629.8|24614.8|24609.8|24594.8|132
1668527700000|2022-11-15 15:55:00|24619.8|24604.8|24609.8|24594.8|24634.8|24619.8|24607.3|24592.3|161
1668528000000|2022-11-15 16:00:00|24607.3|24592.3|24614.8|24599.8|24619.8|24604.8|24599.8|24584.8|93
1668528300000|2022-11-15 16:05:00|24612.3|24597.3|24654.8|24639.8|24654.8|24639.8|24609.8|24594.8|313
1668528600000|2022-11-15 16:10:00|24649.8|24634.8|24682.3|24667.3|24684.8|24669.8|24649.8|24634.8|356
1668528900000|2022-11-15 16:15:00|24679.8|24664.8|24684.8|24669.8|24699.8|24684.8|24679.8|24664.8|350
1668529200000|2022-11-15 16:20:00|24689.8|24674.8|24679.8|24664.8|24694.8|24679.8|24679.8|24664.8|139
1668529500000|2022-11-15 16:25:00|24682.3|24667.3|24692.3|24677.3|24694.8|24679.8|24669.8|24654.8|290
1668529800000|2022-11-15 16:30:00|24694.8|24679.8|24709.8|24694.8|24734.8|24719.8|24694.8|24679.8|565
1668530100000|2022-11-15 16:35:00|24712.3|24697.3|24749.8|24734.8|24749.8|24734.8|24709.8|24694.8|172
1668530400000|2022-11-15 16:40:00|24752.3|24737.3|24754.8|24739.8|24779.8|24764.8|24749.8|24734.8|123
1668530700000|2022-11-15 16:45:00|24757.3|24742.3|24769.8|24754.8|24774.8|24759.8|24752.3|24737.3|308
1668531000000|2022-11-15 16:50:00|24772.3|24752.3|24757.3|24737.3|24772.3|24752.3|24742.3|24722.3|65
1668531300000|2022-11-15 16:55:00|24752.3|24732.3|24757.3|24737.3|24757.3|24737.3|24747.3|24727.3|41
1668531600000|2022-11-15 17:00:00|24762.3|24732.3|24752.3|24732.3|24762.3|24732.3|24727.3|24707.3|63
1668531900000|2022-11-15 17:05:00|24757.3|24737.3|24752.3|24727.3|24757.3|24737.3|24742.3|24722.3|26
1668532200000|2022-11-15 17:10:00|24747.3|24732.3|24752.3|24727.3|24762.3|24737.3|24742.3|24722.3|29
1668532500000|2022-11-15 17:15:00|24747.3|24722.3|24747.3|24722.3|24752.3|24732.3|24737.3|24717.3|8
1668532800000|2022-11-15 17:20:00|24742.3|24727.3|24752.3|24727.3|24752.3|24732.3|24737.3|24717.3|28
1668533100000|2022-11-15 17:25:00|24747.3|24732.3|24747.3|24727.3|24752.3|24732.3|24747.3|24722.3|42
1668533400000|2022-11-15 17:30:00|24742.3|24722.3|24757.3|24737.3|24767.3|24747.3|24742.3|24722.3|37
1668533700000|2022-11-15 17:35:00|24762.3|24732.3|24752.3|24727.3|24762.3|24737.3|24747.3|24727.3|16
1668534000000|2022-11-15 17:40:00|24747.3|24732.3|24747.3|24727.3|24757.3|24737.3|24737.3|24717.3|24
1668534300000|2022-11-15 17:45:00|24752.3|24732.3|24752.3|24732.3|24752.3|24732.3|24737.3|24717.3|19
1668534600000|2022-11-15 17:50:00|24747.3|24727.3|24742.3|24722.3|24757.3|24732.3|24742.3|24717.3|8
1668534900000|2022-11-15 17:55:00|24747.3|24727.3|24747.3|24727.3|24747.3|24727.3|24737.3|24712.3|12
1668535200000|2022-11-15 18:00:00|24752.3|24732.3|24762.3|24737.3|24762.3|24742.3|24747.3|24727.3|15
1668535500000|2022-11-15 18:05:00|24757.3|24732.3|24752.3|24732.3|24767.3|24747.3|24752.3|24732.3|73
1668535800000|2022-11-15 18:10:00|24757.3|24737.3|24752.3|24727.3|24762.3|24737.3|24747.3|24722.3|34
1668536100000|2022-11-15 18:15:00|24747.3|24722.3|24707.3|24687.3|24747.3|24727.3|24707.3|24687.3|45
1668536400000|2022-11-15 18:20:00|24712.3|24682.3|24642.3|24622.3|24712.3|24687.3|24602.3|24582.3|140
1668536700000|2022-11-15 18:25:00|24647.3|24627.3|24542.3|24522.3|24667.3|24647.3|24517.3|24497.3|416
1668537000000|2022-11-15 18:30:00|24537.3|24517.3|24502.3|24477.3|24587.3|24567.3|24497.3|24477.3|141
1668537300000|2022-11-15 18:35:00|24507.3|24482.3|24427.3|24402.3|24507.3|24482.3|24402.3|24377.3|220
1668537600000|2022-11-15 18:40:00|24422.3|24407.3|24522.3|24502.3|24557.3|24532.3|24407.3|24382.3|207
1668537900000|2022-11-15 18:45:00|24512.3|24492.3|24447.3|24422.3|24542.3|24522.3|24447.3|24422.3|146
1668538200000|2022-11-15 18:50:00|24442.3|24427.3|24502.3|24482.3|24507.3|24487.3|24442.3|24427.3|75
1668538500000|2022-11-15 18:55:00|24497.3|24477.3|24492.3|24472.3|24527.3|24507.3|24482.3|24462.3|90
1668538800000|2022-11-15 19:00:00|24502.3|24477.3|24417.3|24392.3|24517.3|24497.3|24412.3|24392.3|96
1668539100000|2022-11-15 19:05:00|24422.3|24397.3|24477.3|24452.3|24477.3|24452.3|24422.3|24392.3|87
1668539400000|2022-11-15 19:10:00|24472.3|24467.3|24562.3|24542.3|24627.3|24607.3|24472.3|24462.3|315
1668539700000|2022-11-15 19:15:00|24567.3|24537.3|24557.3|24537.3|24572.3|24552.3|24532.3|24512.3|92
1668540000000|2022-11-15 19:20:00|24562.3|24532.3|24632.3|24612.3|24642.3|24622.3|24562.3|24532.3|152
1668540300000|2022-11-15 19:25:00|24627.3|24607.3|24622.3|24607.3|24642.3|24622.3|24577.3|24557.3|66
1668540600000|2022-11-15 19:30:00|24624.8|24609.8|24587.3|24572.3|24629.8|24614.8|24584.8|24569.8|30
1668540900000|2022-11-15 19:35:00|24584.8|24569.8|24602.3|24587.3|24627.3|24612.3|24569.8|24554.8|56
1668541200000|2022-11-15 19:40:00|24604.8|24589.8|24602.3|24587.3|24624.8|24609.8|24599.8|24584.8|51
1668541500000|2022-11-15 19:45:00|24604.8|24589.8|24582.3|24567.3|24617.3|24602.3|24574.8|24559.8|107
1668541800000|2022-11-15 19:50:00|24584.8|24569.8|24587.3|24572.3|24602.3|24587.3|24562.3|24547.3|65
1668542100000|2022-11-15 19:55:00|24584.8|24569.8|24629.8|24614.8|24649.8|24634.8|24579.8|24564.8|85
1668542400000|2022-11-15 20:00:00|24627.3|24612.3|24637.3|24622.3|24654.8|24639.8|24624.8|24609.8|43
1668542700000|2022-11-15 20:05:00|24634.8|24619.8|24609.8|24594.8|24637.3|24622.3|24597.3|24582.3|26
1668543000000|2022-11-15 20:10:00|24612.3|24597.3|24607.3|24592.3|24622.3|24607.3|24599.8|24584.8|23
1668543300000|2022-11-15 20:15:00|24609.8|24594.8|24634.8|24619.8|24637.3|24622.3|24607.3|24592.3|20
1668543600000|2022-11-15 20:20:00|24632.3|24617.3|24649.8|24634.8|24649.8|24634.8|24622.3|24607.3|38
1668543900000|2022-11-15 20:25:00|24654.8|24639.8|24632.3|24617.3|24654.8|24639.8|24624.8|24609.8|50
1668544200000|2022-11-15 20:30:00|24629.8|24614.8|24594.8|24579.8|24629.8|24614.8|24582.3|24567.3|62
1668544500000|2022-11-15 20:35:00|24592.3|24577.3|24612.3|24597.3|24619.8|24604.8|24589.8|24574.8|36
1668544800000|2022-11-15 20:40:00|24609.8|24594.8|24612.3|24597.3|24622.3|24607.3|24604.8|24589.8|7
1668545100000|2022-11-15 20:45:00|24609.8|24594.8|24572.3|24557.3|24609.8|24594.8|24569.8|24554.8|20
1668545400000|2022-11-15 20:50:00|24574.8|24559.8|24552.3|24537.3|24574.8|24559.8|24544.8|24529.8|14
1668545700000|2022-11-15 20:55:00|24549.8|24534.8|24584.8|24569.8|24584.8|24569.8|24547.3|24532.3|21
1668546000000|2022-11-15 21:00:00|24616|24576|24624.7|24584.7|24635.2|24595.2|24602.5|24562.5|0
1668546300000|2022-11-15 21:05:00|24623.4|24583.4|24625.6|24585.6|24631.9|24591.9|24619.6|24579.6|0
1668546600000|2022-11-15 21:10:00|24625|24585|24596.6|24556.6|24625|24585|24577.1|24537.1|0
1668546900000|2022-11-15 21:15:00|24596.7|24556.7|24609.9|24569.9|24613.6|24573.6|24595.4|24555.4|0
1668547200000|2022-11-15 21:20:00|24609.8|24569.8|24599.2|24559.2|24612.4|24572.4|24592.9|24552.9|0
1668547500000|2022-11-15 21:25:00|24599.3|24559.3|24590.4|24550.4|24603.6|24563.6|24589.2|24549.2|0
1668547800000|2022-11-15 21:30:00|24591|24551|24575.9|24535.9|24592.9|24552.9|24574.6|24534.6|0
1668548100000|2022-11-15 21:35:00|24575.8|24535.8|24566.3|24526.3|24575.9|24535.9|24564.5|24524.5|0
1668548400000|2022-11-15 21:40:00|24564.5|24524.5|24556.7|24516.7|24566.3|24526.3|24556.7|24516.7|0
1668548700000|2022-11-15 21:45:00|24556.6|24516.6|24557.3|24517.3|24561.7|24521.7|24551.6|24511.6|0
1668549000000|2022-11-15 21:50:00|24556.7|24516.7|24567.4|24527.4|24568.6|24528.6|24556|24516|0
1668549300000|2022-11-15 21:55:00|24568|24528|24571.2|24531.2|24572.4|24532.4|24563|24523|0
1668549600000|2022-11-15 22:00:00|24571.3|24531.3|24569.3|24529.3|24575.6|24535.6|24567.4|24527.4|0
1668549900000|2022-11-15 22:05:00|24570.5|24530.5|24566.8|24526.8|24571.2|24531.2|24566.8|24526.8|0
1668550200000|2022-11-15 22:10:00|24569.3|24529.3|24564.9|24524.9|24569.3|24529.3|24564.2|24524.2|0
1668550500000|2022-11-15 22:15:00|24565.5|24525.5|24564.9|24524.9|24566.1|24526.1|24564.2|24524.2|0
1668550800000|2022-11-15 22:20:00|24565.5|24525.5|24567.4|24527.4|24570.5|24530.5|24564.9|24524.9|0
1668551100000|2022-11-15 22:25:00|24566.8|24526.8|24566.1|24526.1|24567.4|24527.4|24566.1|24526.1|0
1668551400000|2022-11-15 22:30:00|24564.9|24524.9|24566.1|24526.1|24566.1|24526.1|24562.3|24522.3|0
1668551700000|2022-11-15 22:35:00|24564.9|24524.9|24564.9|24524.9|24564.9|24524.9|24564.9|24524.9|0
1668552000000|2022-11-15 22:40:00|24564.8|24524.8|24563|24523|24565.5|24525.5|24562.4|24522.4|0
1668552300000|2022-11-15 22:45:00|24562.9|24522.9|24563.6|24523.6|24563.6|24523.6|24561.7|24521.7|0
1668552600000|2022-11-15 22:50:00|24563|24523|24564.9|24524.9|24566.1|24526.1|24563|24523|0
1668552900000|2022-11-15 22:55:00|24564.8|24524.8|24562.3|24522.3|24564.9|24524.9|24561.1|24521.1|0
1668553200000|2022-11-15 23:00:00|24562.1|24522.1|24522.7|24482.7|24562.1|24522.1|24513.8|24473.8|0
1668553500000|2022-11-15 23:05:00|24523.3|24483.3|24530.5|24490.5|24533.4|24493.4|24520.1|24480.1|0
1668553800000|2022-11-15 23:10:00|24530.6|24490.6|24548.8|24508.8|24553.9|24513.9|24530.6|24490.6|0
1668554100000|2022-11-15 23:15:00|24548.9|24508.9|24556.4|24516.4|24560.2|24520.2|24546.3|24506.3|0
1668554400000|2022-11-15 23:20:00|24556.3|24516.3|24550.7|24510.7|24561.4|24521.4|24543.8|24503.8|0
1668554700000|2022-11-15 23:25:00|24551.3|24511.3|24543.2|24503.2|24552|24512|24543.2|24503.2|0
1668555000000|2022-11-15 23:30:00|24544.4|24504.4|24550.7|24510.7|24551.3|24511.3|24540.6|24500.6|0
1668555300000|2022-11-15 23:35:00|24550.1|24510.1|24551.3|24511.3|24553.9|24513.9|24546.9|24506.9|0
1668555600000|2022-11-15 23:40:00|24550.1|24510.1|24557.2|24517.2|24560.4|24520.4|24550.1|24510.1|0
1668555900000|2022-11-15 23:45:00|24557.3|24517.3|24572.4|24532.4|24576.1|24536.1|24549|24509|0
1668556200000|2022-11-15 23:50:00|24573|24533|24572.4|24532.4|24574.9|24534.9|24560.4|24520.4|0
1668556500000|2022-11-15 23:55:00|24572.3|24532.3|24576.1|24536.1|24578.7|24538.7|24568.6|24528.6|0
1668556800000|2022-11-16 00:00:00|24575.5|24535.5|24562.9|24522.9|24579.9|24539.9|24559.1|24519.1|0
1668557100000|2022-11-16 00:05:00|24561.7|24521.7|24550.3|24510.3|24562.9|24522.9|24549|24509|0
1668557400000|2022-11-16 00:10:00|24549|24509|24545.7|24505.7|24553.5|24513.5|24544.6|24504.6|0
1668557700000|2022-11-16 00:15:00|24545.6|24505.6|24515.7|24475.7|24545.6|24505.6|24515.5|24475.5|0
1668558000000|2022-11-16 00:20:00|24515.6|24475.6|24472.5|24432.5|24515.8|24475.8|24466.4|24426.4|0
1668558300000|2022-11-16 00:25:00|24466.4|24426.4|24470.7|24430.7|24491|24451|24466.4|24426.4|0
1668558600000|2022-11-16 00:30:00|24470.6|24430.6|24458.3|24418.3|24470.7|24430.7|24451.9|24411.9|0
1668558900000|2022-11-16 00:35:00|24458.4|24418.4|24489.4|24449.4|24489.5|24449.5|24458.2|24418.2|0
1668559200000|2022-11-16 00:40:00|24489.5|24449.5|24477|24437|24489.5|24449.5|24476.9|24436.9|0
1668559500000|2022-11-16 00:45:00|24476.9|24436.9|24476.9|24436.9|24495.9|24455.9|24470.7|24430.7|0
1668559800000|2022-11-16 00:50:00|24477|24437|24464.5|24424.5|24483.1|24443.1|24454.9|24414.9|0
1668560100000|2022-11-16 00:55:00|24464.4|24424.4|24451.9|24411.9|24464.5|24424.5|24451.8|24411.8|0
1668560400000|2022-11-16 01:00:00|24451.8|24411.8|24470.5|24430.5|24470.5|24430.5|24451.8|24411.8|0
1668560700000|2022-11-16 01:05:00|24470.6|24430.6|24470.5|24430.5|24470.7|24430.7|24464.2|24424.2|0
1668561000000|2022-11-16 01:10:00|24470.6|24430.6|24464.5|24424.5|24470.6|24430.6|24458.2|24418.2|0
1668561300000|2022-11-16 01:15:00|24464.4|24424.4|24461.4|24421.4|24470.9|24430.9|24452.1|24412.1|0
1668561600000|2022-11-16 01:20:00|24464.5|24424.5|24464.7|24424.7|24470.8|24430.8|24451.8|24411.8|0
1668561900000|2022-11-16 01:25:00|24470.8|24430.8|24464.5|24424.5|24470.9|24430.9|24458.3|24418.3|0
1668562200000|2022-11-16 01:30:00|24464.6|24424.6|24483.1|24443.1|24483.1|24443.1|24445.7|24405.7|0
1668562500000|2022-11-16 01:35:00|24483|24443|24489.5|24449.5|24495.8|24455.8|24470.7|24430.7|0
1668562800000|2022-11-16 01:40:00|24489.6|24449.6|24477|24437|24495.8|24455.8|24470.9|24430.9|0
1668563100000|2022-11-16 01:45:00|24470.9|24430.9|24458.5|24418.5|24477.2|24437.2|24458.5|24418.5|0
1668563400000|2022-11-16 01:50:00|24461.6|24421.6|24455.3|24415.3|24470.9|24430.9|24452.3|24412.3|0
1668563700000|2022-11-16 01:55:00|24452.3|24412.3|24495.9|24455.9|24496|24456|24452.3|24412.3|0
1668564000000|2022-11-16 02:00:00|24495.8|24455.8|24514.3|24474.3|24533.2|24493.2|24486.5|24446.5|0
1668564300000|2022-11-16 02:05:00|24514.2|24474.2|24519.6|24479.6|24526.8|24486.8|24501.9|24461.9|0
1668564600000|2022-11-16 02:10:00|24519.7|24479.7|24532.2|24492.2|24532.3|24492.3|24519.6|24479.6|0
1668564900000|2022-11-16 02:15:00|24532.3|24492.3|24538.4|24498.4|24544.7|24504.7|24525.8|24485.8|0
1668565200000|2022-11-16 02:20:00|24538.3|24498.3|24550.7|24510.7|24550.8|24510.8|24532.2|24492.2|0
1668565500000|2022-11-16 02:25:00|24550.8|24510.8|24550.9|24510.9|24557|24517|24544.4|24504.4|0
1668565800000|2022-11-16 02:30:00|24550.8|24510.8|24550.9|24510.9|24557.2|24517.2|24544.5|24504.5|0
1668566100000|2022-11-16 02:35:00|24544.8|24504.8|24551.2|24511.2|24563.5|24523.5|24538.7|24498.7|0
1668566400000|2022-11-16 02:40:00|24551.1|24511.1|24557.4|24517.4|24563.7|24523.7|24545|24505|0
1668566700000|2022-11-16 02:45:00|24557.3|24517.3|24551.1|24511.1|24557.5|24517.5|24545|24505|0
1668567000000|2022-11-16 02:50:00|24545|24505|24551|24511|24551|24511|24538.5|24498.5|0
1668567300000|2022-11-16 02:55:00|24550.9|24510.9|24544.9|24504.9|24563.6|24523.6|24544.8|24504.8|0
1668567600000|2022-11-16 03:00:00|24545|24505|24538.7|24498.7|24551.2|24511.2|24535.7|24495.7|0
1668567900000|2022-11-16 03:05:00|24538.8|24498.8|24532.4|24492.4|24538.8|24498.8|24526.2|24486.2|0
1668568200000|2022-11-16 03:10:00|24535.5|24495.5|24538.5|24498.5|24547.9|24507.9|24532.3|24492.3|0
1668568500000|2022-11-16 03:15:00|24538.4|24498.4|24532.3|24492.3|24538.5|24498.5|24526.1|24486.1|0
1668568800000|2022-11-16 03:20:00|24526.2|24486.2|24520|24480|24526.2|24486.2|24519.9|24479.9|0
1668569100000|2022-11-16 03:25:00|24519.9|24479.9|24538.4|24498.4|24538.6|24498.6|24519.9|24479.9|0
1668569400000|2022-11-16 03:30:00|24538.5|24498.5|24538.5|24498.5|24538.5|24498.5|24526|24486|0
1668569700000|2022-11-16 03:35:00|24538.4|24498.4|24557.2|24517.2|24557.2|24517.2|24538.4|24498.4|0
1668570000000|2022-11-16 03:40:00|24557.3|24517.3|24563.4|24523.4|24563.5|24523.5|24557.2|24517.2|0
1668570300000|2022-11-16 03:45:00|24563.5|24523.5|24557.4|24517.4|24575.9|24535.9|24557.4|24517.4|0
1668570600000|2022-11-16 03:50:00|24557.3|24517.3|24551.3|24511.3|24569.7|24529.7|24545.1|24505.1|0
1668570900000|2022-11-16 03:55:00|24551.2|24511.2|24550.9|24510.9|24551.3|24511.3|24538.8|24498.8|0
1668571200000|2022-11-16 04:00:00|24550.8|24510.8|24544.7|24504.7|24550.9|24510.9|24538.4|24498.4|0
1668571500000|2022-11-16 04:05:00|24541.6|24501.6|24538.4|24498.4|24550.9|24510.9|24535.3|24495.3|0
1668571800000|2022-11-16 04:10:00|24532.3|24492.3|24513.4|24473.4|24532.3|24492.3|24507.2|24467.2|0
1668572100000|2022-11-16 04:15:00|24513.3|24473.3|24519.6|24479.6|24525.7|24485.7|24507.2|24467.2|0
1668572400000|2022-11-16 04:20:00|24519.7|24479.7|24513.5|24473.5|24525.9|24485.9|24513.5|24473.5|0
1668572700000|2022-11-16 04:25:00|24513.6|24473.6|24525.9|24485.9|24525.9|24485.9|24513.6|24473.6|0
1668573000000|2022-11-16 04:30:00|24525.8|24485.8|24513.3|24473.3|24525.9|24485.9|24513.3|24473.3|0
1668573300000|2022-11-16 04:35:00|24513.4|24473.4|24525.7|24485.7|24525.7|24485.7|24513.3|24473.3|0
1668573600000|2022-11-16 04:40:00|24531.8|24491.8|24526|24486|24538|24498|24525.7|24485.7|0
1668573900000|2022-11-16 04:45:00|24525.9|24485.9|24519.7|24479.7|24532.2|24492.2|24519.7|24479.7|0
1668574200000|2022-11-16 04:50:00|24519.8|24479.8|24519.8|24479.8|24526|24486|24519.7|24479.7|0
1668574500000|2022-11-16 04:55:00|24519.7|24479.7|24513.5|24473.5|24519.8|24479.8|24507.2|24467.2|0
1668574800000|2022-11-16 05:00:00|24519.6|24479.6|24497.9|24457.9|24519.6|24479.6|24497.9|24457.9|0
1668575100000|2022-11-16 05:05:00|24498|24458|24557.1|24517.1|24569.4|24529.4|24494.8|24454.8|0
1668575400000|2022-11-16 05:10:00|24557|24517|24606.6|24566.6|24612.8|24572.8|24557|24517|0
1668575700000|2022-11-16 05:15:00|24612.7|24572.7|24631.6|24591.6|24637.8|24597.8|24606.5|24566.5|0
1668576000000|2022-11-16 05:20:00|24631.5|24591.5|24625.6|24585.6|24644.2|24604.2|24619.2|24579.2|0
1668576300000|2022-11-16 05:25:00|24625.7|24585.7|24643.8|24603.8|24650.1|24610.1|24625.4|24585.4|0
1668576600000|2022-11-16 05:30:00|24643.9|24603.9|24631.5|24591.5|24644|24604|24631.5|24591.5|0
1668576900000|2022-11-16 05:35:00|24628.4|24588.4|24625.2|24585.2|24631.5|24591.5|24619.1|24579.1|0
1668577200000|2022-11-16 05:40:00|24622.2|24582.2|24631.3|24591.3|24631.5|24591.5|24619|24579|0
1668577500000|2022-11-16 05:45:00|24628.3|24588.3|24656|24616|24656.1|24616.1|24625|24585|0
1668577800000|2022-11-16 05:50:00|24656.1|24616.1|24693.2|24653.2|24699.4|24659.4|24643.6|24603.6|0
1668578100000|2022-11-16 05:55:00|24693.1|24653.1|24730.8|24690.8|24737.4|24697.4|24686.8|24646.8|0
1668578400000|2022-11-16 06:00:00|24727.8|24687.8|24700.4|24660.4|24749.6|24709.6|24700.4|24660.4|0
1668578700000|2022-11-16 06:05:00|24694.3|24654.3|24694|24654|24700.5|24660.5|24682|24642|0
1668579000000|2022-11-16 06:10:00|24690.9|24650.9|24681.2|24641.2|24690.9|24650.9|24675.1|24635.1|0
1668579300000|2022-11-16 06:15:00|24681.3|24641.3|24687.4|24647.4|24687.5|24647.5|24681.2|24641.2|0
1668579600000|2022-11-16 06:20:00|24681.3|24641.3|24687.6|24647.6|24687.6|24647.6|24681.2|24641.2|0
1668579900000|2022-11-16 06:25:00|24693.7|24653.7|24718.7|24678.7|24724.9|24684.9|24690.6|24650.6|0
1668580200000|2022-11-16 06:30:00|24724.8|24684.8|24718.5|24678.5|24731|24691|24712.4|24672.4|0
1668580500000|2022-11-16 06:35:00|24712.4|24672.4|24687.6|24647.6|24712.4|24672.4|24687.6|24647.6|0
1668580800000|2022-11-16 06:40:00|24693.7|24653.7|24730.9|24690.9|24730.9|24690.9|24693.7|24653.7|0
1668581100000|2022-11-16 06:45:00|24727.8|24687.8|24703.2|24663.2|24737.1|24697.1|24700.2|24660.2|0
1668581400000|2022-11-16 06:50:00|24700.2|24660.2|24700.3|24660.3|24706.4|24666.4|24694.2|24654.2|0
1668581700000|2022-11-16 06:55:00|24700.4|24660.4|24712.8|24672.8|24725.1|24685.1|24700.3|24660.3|0
1668582000000|2022-11-16 07:00:00|24725|24685|24689.8|24674.8|24737.3|24697.3|24654.8|24639.8|67
1668582300000|2022-11-16 07:05:00|24692.3|24677.3|24682.3|24667.3|24694.8|24679.8|24667.3|24652.3|20
1668582600000|2022-11-16 07:10:00|24679.8|24664.8|24682.3|24667.3|24692.3|24677.3|24674.8|24659.8|12
1668582900000|2022-11-16 07:15:00|24679.8|24664.8|24687.3|24672.3|24689.8|24674.8|24657.3|24642.3|25
1668583200000|2022-11-16 07:20:00|24689.8|24674.8|24702.3|24687.3|24704.8|24689.8|24679.8|24664.8|35
1668583500000|2022-11-16 07:25:00|24704.8|24689.8|24697.3|24682.3|24714.8|24699.8|24687.3|24672.3|63
1668583800000|2022-11-16 07:30:00|24694.8|24679.8|24689.8|24674.8|24694.8|24679.8|24654.8|24639.8|32
1668584100000|2022-11-16 07:35:00|24687.3|24672.3|24709.8|24694.8|24709.8|24694.8|24672.3|24657.3|53
1668584400000|2022-11-16 07:40:00|24704.8|24689.8|24702.3|24687.3|24709.8|24694.8|24694.8|24679.8|54
1668584700000|2022-11-16 07:45:00|24704.8|24689.8|24689.8|24674.8|24709.8|24694.8|24682.3|24667.3|38
1668585000000|2022-11-16 07:50:00|24687.3|24672.3|24714.8|24699.8|24714.8|24699.8|24687.3|24672.3|27
1668585300000|2022-11-16 07:55:00|24717.3|24702.3|24702.3|24687.3|24727.3|24712.3|24699.8|24684.8|103
1668585600000|2022-11-16 08:00:00|24712.3|24697.3|24739.8|24724.8|24772.3|24757.3|24689.8|24674.8|887
1668585900000|2022-11-16 08:05:00|24744.8|24729.8|24724.8|24709.8|24749.8|24734.8|24702.3|24687.3|285
1668586200000|2022-11-16 08:10:00|24719.8|24704.8|24699.8|24684.8|24724.8|24709.8|24689.8|24674.8|262
1668586500000|2022-11-16 08:15:00|24704.8|24689.8|24724.8|24709.8|24729.8|24714.8|24684.8|24669.8|181
1668586800000|2022-11-16 08:20:00|24727.3|24712.3|24689.8|24674.8|24729.8|24714.8|24684.8|24669.8|144
1668587100000|2022-11-16 08:25:00|24687.3|24672.3|24699.8|24684.8|24722.3|24707.3|24684.8|24669.8|109
1668587400000|2022-11-16 08:30:00|24704.8|24689.8|24684.8|24669.8|24704.8|24689.8|24674.8|24659.8|181
1668587700000|2022-11-16 08:35:00|24682.3|24667.3|24669.8|24654.8|24684.8|24669.8|24664.8|24649.8|189
1668588000000|2022-11-16 08:40:00|24668|24653|24693|24678|24703|24688|24668|24653|125
1668588300000|2022-11-16 08:45:00|24695.5|24680.5|24703|24688|24703|24688|24685.5|24670.5|76
1668588600000|2022-11-16 08:50:00|24700.5|24685.5|24678|24663|24700.5|24685.5|24673|24658|91
1668588900000|2022-11-16 08:55:00|24675.5|24660.5|24668|24653|24685.5|24670.5|24668|24653|107
1668589200000|2022-11-16 09:00:00|24670.5|24655.5|24665.5|24650.5|24683|24668|24663|24648|210
1668589500000|2022-11-16 09:05:00|24668|24653|24643|24628|24668|24653|24628|24613|103
1668589800000|2022-11-16 09:10:00|24645.5|24630.5|24648|24633|24648|24633|24638|24623|75
1668590100000|2022-11-16 09:15:00|24653|24638|24658|24643|24663|24648|24643|24628|122
1668590400000|2022-11-16 09:20:00|24653|24638|24648|24633|24663|24648|24643|24628|78
1668590700000|2022-11-16 09:25:00|24643|24628|24628|24613|24648|24633|24625.5|24610.5|129
1668591000000|2022-11-16 09:30:00|24623|24608|24623|24608|24633|24618|24603|24588|98
1668591300000|2022-11-16 09:35:00|24620.5|24605.5|24618|24603|24628|24613|24615.5|24600.5|73
1668591600000|2022-11-16 09:40:00|24620.5|24605.5|24603|24588|24623|24608|24600.5|24585.5|107
1668591900000|2022-11-16 09:45:00|24608|24593|24610.5|24595.5|24618|24603|24598|24583|155
1668592200000|2022-11-16 09:50:00|24608|24593|24598|24583|24615.5|24600.5|24588|24573|125
1668592500000|2022-11-16 09:55:00|24603|24588|24593|24578|24613|24598|24593|24578|59
1668592800000|2022-11-16 10:00:00|24595.5|24580.5|24618|24603|24618|24603|24593|24578|45
1668593100000|2022-11-16 10:05:00|24623|24608|24623|24608|24630.5|24615.5|24618|24603|127
1668593400000|2022-11-16 10:10:00|24618|24603|24653|24638|24653|24638|24618|24603|129
1668593700000|2022-11-16 10:15:00|24650.5|24635.5|24653|24638|24658|24643|24648|24633|58
1668594000000|2022-11-16 10:20:00|24648|24633|24658|24643|24663|24648|24643|24628|82
1668594300000|2022-11-16 10:25:00|24663|24648|24653|24638|24668|24653|24653|24638|94
1668594600000|2022-11-16 10:30:00|24658|24643|24643|24628|24670.5|24655.5|24640.5|24625.5|89
1668594900000|2022-11-16 10:35:00|24640.5|24625.5|24628|24613|24643|24628|24623|24608|63
1668595200000|2022-11-16 10:40:00|24630.5|24615.5|24613|24598|24635.5|24620.5|24613|24598|79
1668595500000|2022-11-16 10:45:00|24615.5|24600.5|24608|24593|24618|24603|24600.5|24585.5|46
1668595800000|2022-11-16 10:50:00|24613|24598|24593|24578|24613|24598|24590.5|24575.5|73
1668596100000|2022-11-16 10:55:00|24590.5|24575.5|24593|24578|24598|24583|24578|24563|63
1668596400000|2022-11-16 11:00:00|24590.5|24575.5|24580.5|24565.5|24598|24583|24575.5|24560.5|54
1668596700000|2022-11-16 11:05:00|24583|24568|24543|24528|24583|24568|24543|24528|87
1668597000000|2022-11-16 11:10:00|24545.5|24530.5|24558|24543|24563|24548|24543|24528|82
1668597300000|2022-11-16 11:15:00|24560.5|24545.5|24583|24568|24583|24568|24555.5|24540.5|70
1668597600000|2022-11-16 11:20:00|24588|24573|24578|24563|24590.5|24575.5|24578|24563|52
1668597900000|2022-11-16 11:25:00|24580.5|24565.5|24585.5|24570.5|24585.5|24570.5|24573|24558|42
1668598200000|2022-11-16 11:30:00|24588|24573|24568|24553|24588|24573|24548|24533|109
1668598500000|2022-11-16 11:35:00|24570.5|24555.5|24573|24558|24578|24563|24558|24543|74
1668598800000|2022-11-16 11:40:00|24578|24563|24573|24558|24583|24568|24563|24548|57
1668599100000|2022-11-16 11:45:00|24578|24563|24588|24573|24588|24573|24578|24563|55
1668599400000|2022-11-16 11:50:00|24583|24568|24563|24548|24588|24573|24563|24548|71
1668599700000|2022-11-16 11:55:00|24565.5|24550.5|24588|24573|24588|24573|24563|24548|43
1668600000000|2022-11-16 12:00:00|24590.5|24575.5|24575.5|24560.5|24590.5|24575.5|24568|24553|43
1668600300000|2022-11-16 12:05:00|24573|24558|24553|24538|24578|24563|24553|24538|27
1668600600000|2022-11-16 12:10:00|24555.5|24540.5|24563|24548|24563|24548|24550.5|24535.5|26
1668600900000|2022-11-16 12:15:00|24568|24553|24563|24548|24568|24553|24548|24533|66
1668601200000|2022-11-16 12:20:00|24568|24553|24558|24543|24568|24553|24558|24543|20
1668601500000|2022-11-16 12:25:00|24555.5|24540.5|24558|24543|24558|24543|24543|24528|15
1668601800000|2022-11-16 12:30:00|24555.5|24540.5|24573|24558|24573|24558|24550.5|24535.5|58
1668602100000|2022-11-16 12:35:00|24570.5|24555.5|24568|24553|24573|24558|24560.5|24545.5|36
1668602400000|2022-11-16 12:40:00|24569.1|24554.1|24569.1|24554.1|24574.1|24559.1|24556.6|24541.6|23
1668602700000|2022-11-16 12:45:00|24566.6|24551.6|24584.1|24569.1|24584.1|24569.1|24566.6|24551.6|46
1668603000000|2022-11-16 12:50:00|24579.1|24564.1|24569.1|24554.1|24579.1|24564.1|24564.1|24549.1|59
1668603300000|2022-11-16 12:55:00|24574.1|24559.1|24579.1|24564.1|24584.1|24569.1|24564.1|24549.1|41
1668603600000|2022-11-16 13:00:00|24574.1|24559.1|24534.1|24519.1|24574.1|24559.1|24529.1|24514.1|81
1668603900000|2022-11-16 13:05:00|24539.1|24524.1|24534.1|24519.1|24539.1|24524.1|24519.1|24504.1|101
1668604200000|2022-11-16 13:10:00|24531.6|24516.6|24529.1|24514.1|24539.1|24524.1|24524.1|24509.1|55
1668604500000|2022-11-16 13:15:00|24526.6|24511.6|24539.1|24524.1|24544.1|24529.1|24519.1|24504.1|81
1668604800000|2022-11-16 13:20:00|24544.1|24529.1|24559.1|24544.1|24564.1|24549.1|24541.6|24526.6|57
1668605100000|2022-11-16 13:25:00|24564.1|24549.1|24571.6|24556.6|24579.1|24564.1|24559.1|24544.1|87
1668605400000|2022-11-16 13:30:00|24546.6|24531.6|24566.6|24551.6|24604.1|24589.1|24529.1|24514.1|534
1668605700000|2022-11-16 13:35:00|24564.1|24549.1|24599.1|24584.1|24604.1|24589.1|24564.1|24549.1|94
1668606000000|2022-11-16 13:40:00|24601.6|24586.6|24604.1|24589.1|24614.1|24599.1|24601.6|24586.6|118
1668606300000|2022-11-16 13:45:00|24601.6|24586.6|24634.1|24619.1|24654.1|24639.1|24599.1|24584.1|166
1668606600000|2022-11-16 13:50:00|24631.6|24616.6|24586.6|24571.6|24634.1|24619.1|24576.6|24561.6|111
1668606900000|2022-11-16 13:55:00|24589.1|24574.1|24604.1|24589.1|24609.1|24594.1|24584.1|24569.1|76
1668607200000|2022-11-16 14:00:00|24606.6|24591.6|24599.1|24584.1|24624.1|24609.1|24599.1|24584.1|112
1668607500000|2022-11-16 14:05:00|24601.6|24586.6|24619.1|24604.1|24621.6|24606.6|24589.1|24574.1|71
1668607800000|2022-11-16 14:10:00|24616.6|24601.6|24599.1|24584.1|24624.1|24609.1|24599.1|24584.1|113
1668608100000|2022-11-16 14:15:00|24596.6|24581.6|24579.1|24564.1|24599.1|24584.1|24579.1|24564.1|89
1668608400000|2022-11-16 14:20:00|24584.1|24569.1|24569.1|24554.1|24589.1|24574.1|24566.6|24551.6|88
1668608700000|2022-11-16 14:25:00|24566.6|24551.6|24584.1|24569.1|24584.1|24569.1|24559.1|24544.1|110
1668609000000|2022-11-16 14:30:00|24579.1|24564.1|24616.6|24601.6|24619.1|24604.1|24576.6|24561.6|215
1668609300000|2022-11-16 14:35:00|24619.1|24604.1|24614.1|24599.1|24619.1|24604.1|24596.6|24581.6|261
1668609600000|2022-11-16 14:40:00|24609.1|24594.1|24574.1|24559.1|24609.1|24594.1|24574.1|24559.1|208
1668609900000|2022-11-16 14:45:00|24579.1|24564.1|24574.1|24559.1|24604.1|24589.1|24571.6|24556.6|183
1668610200000|2022-11-16 14:50:00|24579.1|24564.1|24579.1|24564.1|24596.6|24581.6|24566.6|24551.6|237
1668610500000|2022-11-16 14:55:00|24576.6|24561.6|24604.1|24589.1|24614.1|24599.1|24576.6|24561.6|129
1668610800000|2022-11-16 15:00:00|24609.1|24594.1|24601.6|24586.6|24629.1|24614.1|24594.1|24579.1|198
1668611100000|2022-11-16 15:05:00|24604.1|24589.1|24589.1|24574.1|24624.1|24609.1|24579.1|24564.1|497
1668611400000|2022-11-16 15:10:00|24589.2|24574.2|24589.2|24574.2|24621.7|24606.7|24584.2|24569.2|112
1668611700000|2022-11-16 15:15:00|24586.7|24571.7|24574.2|24559.2|24594.2|24579.2|24569.2|24554.2|118
1668612000000|2022-11-16 15:20:00|24576.7|24561.7|24596.7|24581.7|24599.2|24584.2|24574.2|24559.2|95
1668612300000|2022-11-16 15:25:00|24599.2|24584.2|24591.7|24576.7|24609.2|24594.2|24584.2|24569.2|87
1668612600000|2022-11-16 15:30:00|24594.2|24579.2|24604.2|24589.2|24609.2|24594.2|24584.2|24569.2|130
1668612900000|2022-11-16 15:35:00|24606.7|24591.7|24604.2|24589.2|24619.2|24604.2|24589.2|24574.2|82
1668613200000|2022-11-16 15:40:00|24606.7|24591.7|24584.2|24569.2|24606.7|24591.7|24584.2|24569.2|79
1668613500000|2022-11-16 15:45:00|24581.7|24566.7|24579.2|24564.2|24589.2|24574.2|24576.7|24561.7|58
1668613800000|2022-11-16 15:50:00|24574.2|24559.2|24554.2|24539.2|24579.2|24564.2|24551.7|24536.7|88
1668614100000|2022-11-16 15:55:00|24549.2|24534.2|24549.2|24534.2|24556.7|24541.7|24541.7|24526.7|75
1668614400000|2022-11-16 16:00:00|24554.2|24539.2|24559.2|24544.2|24564.2|24549.2|24554.2|24539.2|90
1668614700000|2022-11-16 16:05:00|24564.2|24549.2|24554.2|24539.2|24564.2|24549.2|24554.2|24539.2|397
1668615000000|2022-11-16 16:10:00|24559.2|24544.2|24559.2|24544.2|24569.2|24554.2|24549.2|24534.2|113
1668615300000|2022-11-16 16:15:00|24564.2|24549.2|24564.2|24549.2|24569.2|24554.2|24549.2|24534.2|121
1668615600000|2022-11-16 16:20:00|24559.2|24544.2|24579.2|24564.2|24579.2|24564.2|24559.2|24544.2|119
1668615900000|2022-11-16 16:25:00|24576.7|24561.7|24594.2|24579.2|24594.2|24579.2|24571.7|24556.7|207
1668616200000|2022-11-16 16:30:00|24591.7|24576.7|24544.2|24529.2|24599.2|24584.2|24544.2|24529.2|562
1668616500000|2022-11-16 16:35:00|24549.2|24534.2|24544.2|24529.2|24561.7|24546.7|24539.2|24524.2|258
1668616800000|2022-11-16 16:40:00|24549.2|24534.2|24554.2|24539.2|24564.2|24549.2|24549.2|24534.2|113
1668617100000|2022-11-16 16:45:00|24556.7|24541.7|24566.7|24551.7|24574.2|24559.2|24556.7|24541.7|563
1668617400000|2022-11-16 16:50:00|24571.7|24546.7|24566.7|24546.7|24576.7|24551.7|24556.7|24536.7|25
1668617700000|2022-11-16 16:55:00|24561.7|24541.7|24551.7|24531.7|24576.7|24556.7|24551.7|24531.7|57
1668618000000|2022-11-16 17:00:00|24556.7|24536.7|24546.7|24526.7|24556.7|24536.7|24541.7|24521.7|25
1668618300000|2022-11-16 17:05:00|24551.7|24531.7|24561.7|24541.7|24566.7|24546.7|24541.7|24521.7|25
1668618600000|2022-11-16 17:10:00|24556.7|24536.7|24541.7|24521.7|24561.7|24541.7|24541.7|24521.7|20
1668618900000|2022-11-16 17:15:00|24546.7|24526.7|24531.7|24506.7|24546.7|24526.7|24526.7|24506.7|22
1668619200000|2022-11-16 17:20:00|24536.7|24511.7|24536.7|24511.7|24541.7|24521.7|24516.7|24496.7|76
1668619500000|2022-11-16 17:25:00|24531.7|24516.7|24546.7|24526.7|24556.7|24536.7|24531.7|24516.7|39
1668619800000|2022-11-16 17:30:00|24551.7|24521.7|24546.7|24521.7|24551.7|24531.7|24536.7|24516.7|23
1668620100000|2022-11-16 17:35:00|24551.7|24526.7|24556.7|24536.7|24561.7|24541.7|24546.7|24526.7|13
1668620400000|2022-11-16 17:40:00|24551.7|24531.7|24571.7|24551.7|24576.7|24551.7|24551.7|24531.7|24
1668620700000|2022-11-16 17:45:00|24566.7|24546.7|24571.7|24551.7|24591.7|24566.7|24566.7|24546.7|20
1668621000000|2022-11-16 17:50:00|24576.7|24546.7|24576.7|24556.7|24606.7|24581.7|24561.7|24541.7|204
1668621300000|2022-11-16 17:55:00|24581.7|24561.7|24586.7|24566.7|24596.7|24571.7|24581.7|24556.7|25
1668621600000|2022-11-16 18:00:00|24581.7|24561.7|24576.7|24551.7|24586.7|24561.7|24566.7|24541.7|27
1668621900000|2022-11-16 18:05:00|24571.7|24546.7|24581.7|24556.7|24581.7|24561.7|24566.7|24546.7|12
1668622200000|2022-11-16 18:10:00|24586.7|24561.7|24581.7|24561.7|24591.7|24571.7|24581.7|24556.7|8
1668622500000|2022-11-16 18:15:00|24586.7|24556.7|24571.7|24551.7|24586.7|24561.7|24571.7|24551.7|17
1668622800000|2022-11-16 18:20:00|24576.7|24556.7|24576.7|24551.7|24581.7|24561.7|24566.7|24546.7|8
1668623100000|2022-11-16 18:25:00|24571.7|24556.7|24571.7|24546.7|24581.7|24556.7|24566.7|24546.7|5
1668623400000|2022-11-16 18:30:00|24576.7|24551.7|24541.7|24516.7|24581.7|24556.7|24536.7|24516.7|19
1668623700000|2022-11-16 18:35:00|24546.7|24521.7|24551.7|24526.7|24551.7|24526.7|24536.7|24516.7|9
1668624000000|2022-11-16 18:40:00|24546.7|24531.7|24551.7|24531.7|24556.7|24536.7|24546.7|24526.7|6
1668624300000|2022-11-16 18:45:00|24556.7|24526.7|24541.7|24521.7|24556.7|24531.7|24541.7|24521.7|1
1668624600000|2022-11-16 18:50:00|24546.7|24526.7|24536.7|24516.7|24546.7|24526.7|24536.7|24511.7|5
1668624900000|2022-11-16 18:55:00|24541.7|24521.7|24531.7|24511.7|24546.7|24521.7|24526.7|24506.7|9
1668625200000|2022-11-16 19:00:00|24536.7|24506.7|24546.7|24526.7|24546.7|24526.7|24526.7|24506.7|25
1668625500000|2022-11-16 19:05:00|24551.7|24531.7|24551.7|24531.7|24551.7|24531.7|24536.7|24516.7|11
1668625800000|2022-11-16 19:10:00|24546.7|24526.7|24551.7|24526.7|24551.7|24531.7|24546.7|24521.7|5
1668626100000|2022-11-16 19:15:00|24556.7|24531.7|24551.7|24526.7|24556.7|24531.7|24541.7|24521.7|4
1668626400000|2022-11-16 19:20:00|24546.7|24531.7|24561.7|24541.7|24566.7|24541.7|24546.7|24526.7|6
1668626700000|2022-11-16 19:25:00|24566.7|24546.7|24556.7|24541.7|24566.7|24546.7|24556.7|24536.7|5
1668627000000|2022-11-16 19:30:00|24559.2|24544.2|24546.7|24531.7|24559.2|24544.2|24534.2|24519.2|22
1668627300000|2022-11-16 19:35:00|24549.2|24534.2|24571.7|24556.7|24581.7|24566.7|24544.2|24529.2|10
1668627600000|2022-11-16 19:40:00|24569.2|24554.2|24566.7|24551.7|24576.7|24561.7|24564.2|24549.2|6
1668627900000|2022-11-16 19:45:00|24569.2|24554.2|24561.7|24546.7|24569.2|24554.2|24559.2|24544.2|8
1668628200000|2022-11-16 19:50:00|24564.2|24549.2|24566.7|24551.7|24574.2|24559.2|24559.2|24544.2|7
1668628500000|2022-11-16 19:55:00|24569.2|24554.2|24571.7|24556.7|24574.2|24559.2|24564.2|24549.2|4
1668628800000|2022-11-16 20:00:00|24569.2|24554.2|24561.7|24546.7|24574.2|24559.2|24556.7|24541.7|11
1668629100000|2022-11-16 20:05:00|24564.2|24549.2|24541.7|24526.7|24569.2|24554.2|24539.2|24524.2|5
1668629400000|2022-11-16 20:10:00|24544.2|24529.2|24546.7|24531.7|24549.2|24534.2|24539.2|24524.2|11
1668629700000|2022-11-16 20:15:00|24549.2|24534.2|24539.2|24524.2|24554.2|24539.2|24534.2|24519.2|7
1668630000000|2022-11-16 20:20:00|24536.7|24521.7|24546.7|24531.7|24549.2|24534.2|24536.7|24521.7|5
1668630300000|2022-11-16 20:25:00|24549.2|24534.2|24546.7|24531.7|24556.7|24541.7|24544.2|24529.2|10
1668630600000|2022-11-16 20:30:00|24544.2|24529.2|24526.7|24511.7|24554.2|24539.2|24526.7|24511.7|31
1668630900000|2022-11-16 20:35:00|24529.2|24514.2|24524.2|24509.2|24534.2|24519.2|24519.2|24504.2|45
1668631200000|2022-11-16 20:40:00|24521.7|24506.7|24539.2|24524.2|24539.2|24524.2|24519.2|24504.2|35
1668631500000|2022-11-16 20:45:00|24536.7|24521.7|24536.7|24521.7|24541.7|24526.7|24529.2|24514.2|12
1668631800000|2022-11-16 20:50:00|24539.2|24524.2|24556.7|24541.7|24556.7|24541.7|24536.7|24521.7|23
1668632100000|2022-11-16 20:55:00|24554.2|24539.2|24529.2|24514.2|24556.7|24541.7|24529.2|24514.2|15
1668632400000|2022-11-16 21:00:00|24545.6|24505.6|24566.1|24526.1|24567.4|24527.4|24545.6|24505.6|0
1668632700000|2022-11-16 21:05:00|24566.2|24526.2|24572|24532|24575.8|24535.8|24558.8|24518.8|0
1668633000000|2022-11-16 21:10:00|24571.9|24531.9|24601.6|24561.6|24602.9|24562.9|24568.9|24528.9|0
1668633300000|2022-11-16 21:15:00|24601.7|24561.7|24585.9|24545.9|24604.1|24564.1|24583.4|24543.4|0
1668633600000|2022-11-16 21:20:00|24585.8|24545.8|24606|24566|24617.4|24577.4|24568.9|24528.9|0
1668633900000|2022-11-16 21:25:00|24607.3|24567.3|24596.1|24556.1|24608.5|24568.5|24594.9|24554.9|0
1668634200000|2022-11-16 21:30:00|24594.9|24554.9|24584.2|24544.2|24594.9|24554.9|24577.9|24537.9|0
1668634500000|2022-11-16 21:35:00|24583.5|24543.5|24581.7|24541.7|24586.7|24546.7|24580.4|24540.4|0
1668634800000|2022-11-16 21:40:00|24581.6|24541.6|24577.9|24537.9|24585.4|24545.4|24572.8|24532.8|0
1668635100000|2022-11-16 21:45:00|24577.8|24537.8|24578.5|24538.5|24583.5|24543.5|24572.8|24532.8|0
1668635400000|2022-11-16 21:50:00|24579.1|24539.1|24580.4|24540.4|24589.8|24549.8|24577.9|24537.9|0
1668635700000|2022-11-16 21:55:00|24581.7|24541.7|24579.8|24539.8|24582.3|24542.3|24571.6|24531.6|0
1668636000000|2022-11-16 22:00:00|24579.7|24539.7|24580.4|24540.4|24580.4|24540.4|24578.5|24538.5|0
1668636300000|2022-11-16 22:05:00|24579.8|24539.8|24577.9|24537.9|24581|24541|24577.9|24537.9|0
1668636600000|2022-11-16 22:10:00|24579.8|24539.8|24598.1|24558.1|24598.8|24558.8|24576|24536|0
1668636900000|2022-11-16 22:15:00|24596.2|24556.2|24598.1|24558.1|24598.8|24558.8|24596.2|24556.2|0
1668637200000|2022-11-16 22:20:00|24598.8|24558.8|24598.8|24558.8|24598.8|24558.8|24596.9|24556.9|0
1668637500000|2022-11-16 22:25:00|24599.4|24559.4|24597.5|24557.5|24599.4|24559.4|24597.5|24557.5|0
1668637800000|2022-11-16 22:30:00|24596.9|24556.9|24597.5|24557.5|24597.5|24557.5|24596.9|24556.9|0
1668638100000|2022-11-16 22:35:00|24596.9|24556.9|24600.7|24560.7|24601.3|24561.3|24596.9|24556.9|0
1668638400000|2022-11-16 22:40:00|24601.3|24561.3|24603.2|24563.2|24603.8|24563.8|24601.3|24561.3|0
1668638700000|2022-11-16 22:45:00|24603.8|24563.8|24602.5|24562.5|24606.3|24566.3|24602.5|24562.5|0
1668639000000|2022-11-16 22:50:00|24602.6|24562.6|24607|24567|24608.2|24568.2|24602.5|24562.5|0
1668639300000|2022-11-16 22:55:00|24606.9|24566.9|24610.7|24570.7|24612.6|24572.6|24605.1|24565.1|0
1668639600000|2022-11-16 23:00:00|24610.9|24570.9|24609.6|24569.6|24621|24581|24608.4|24568.4|0
1668639900000|2022-11-16 23:05:00|24609.7|24569.7|24609.6|24569.6|24615.9|24575.9|24608.4|24568.4|0
1668640200000|2022-11-16 23:10:00|24609.7|24569.7|24605.2|24565.2|24614.7|24574.7|24604|24564|0
1668640500000|2022-11-16 23:15:00|24605.3|24565.3|24606.5|24566.5|24608.4|24568.4|24600.2|24560.2|0
1668640800000|2022-11-16 23:20:00|24605.2|24565.2|24602.7|24562.7|24609.6|24569.6|24600.2|24560.2|0
1668641100000|2022-11-16 23:25:00|24603.3|24563.3|24606.5|24566.5|24606.5|24566.5|24601.5|24561.5|0
1668641400000|2022-11-16 23:30:00|24605.2|24565.2|24605.2|24565.2|24608.4|24568.4|24602.7|24562.7|0
1668641700000|2022-11-16 23:35:00|24605.3|24565.3|24608.4|24568.4|24608.4|24568.4|24602.7|24562.7|0
1668642000000|2022-11-16 23:40:00|24608.3|24568.3|24609.6|24569.6|24613.4|24573.4|24606.5|24566.5|0
1668642300000|2022-11-16 23:45:00|24609|24569|24609.6|24569.6|24612.1|24572.1|24604|24564|0
1668642600000|2022-11-16 23:50:00|24609|24569|24606.5|24566.5|24613.4|24573.4|24604|24564|0
1668642900000|2022-11-16 23:55:00|24607.1|24567.1|24612.1|24572.1|24612.1|24572.1|24605.2|24565.2|0
1668643200000|2022-11-17 00:00:00|24610.9|24570.9|24615.9|24575.9|24619.7|24579.7|24609.6|24569.6|0
1668643500000|2022-11-17 00:05:00|24616|24576|24621|24581|24621.6|24581.6|24614.7|24574.7|0
1668643800000|2022-11-17 00:10:00|24622.2|24582.2|24618.5|24578.5|24622.2|24582.2|24617.2|24577.2|0
1668644100000|2022-11-17 00:15:00|24618.4|24578.4|24584.6|24544.6|24618.5|24578.5|24572.3|24532.3|0
1668644400000|2022-11-17 00:20:00|24584.7|24544.7|24590.8|24550.8|24597|24557|24584.6|24544.6|0
1668644700000|2022-11-17 00:25:00|24590.7|24550.7|24597.5|24557.5|24603.7|24563.7|24590.7|24550.7|0
1668645000000|2022-11-17 00:30:00|24591.4|24551.4|24585.2|24545.2|24597.5|24557.5|24579|24539|0
1668645300000|2022-11-17 00:35:00|24585.1|24545.1|24585.1|24545.1|24591.3|24551.3|24585.1|24545.1|0
1668645600000|2022-11-17 00:40:00|24585|24545|24572.6|24532.6|24585.1|24545.1|24572.6|24532.6|0
1668645900000|2022-11-17 00:45:00|24572.7|24532.7|24585.2|24545.2|24591.3|24551.3|24572.6|24532.6|0
1668646200000|2022-11-17 00:50:00|24591.3|24551.3|24585.1|24545.1|24591.4|24551.4|24585.1|24545.1|0
1668646500000|2022-11-17 00:55:00|24585.2|24545.2|24600.6|24560.6|24603.7|24563.7|24585.1|24545.1|0
1668646800000|2022-11-17 01:00:00|24600.7|24560.7|24597.6|24557.6|24603.8|24563.8|24591.3|24551.3|0
1668647100000|2022-11-17 01:05:00|24597.5|24557.5|24616.1|24576.1|24619.2|24579.2|24597.4|24557.4|0
1668647400000|2022-11-17 01:10:00|24622.2|24582.2|24616.1|24576.1|24622.2|24582.2|24609.8|24569.8|0
1668647700000|2022-11-17 01:15:00|24616|24576|24609.8|24569.8|24616.2|24576.2|24603.7|24563.7|0
1668648000000|2022-11-17 01:20:00|24603.7|24563.7|24603.5|24563.5|24609.9|24569.9|24597.4|24557.4|0
1668648300000|2022-11-17 01:25:00|24600.5|24560.5|24597.4|24557.4|24603.7|24563.7|24597.4|24557.4|0
1668648600000|2022-11-17 01:30:00|24597.5|24557.5|24603.5|24563.5|24603.6|24563.6|24597.5|24557.5|0
1668648900000|2022-11-17 01:35:00|24603.4|24563.4|24603.5|24563.5|24603.5|24563.5|24591|24551|0
1668649200000|2022-11-17 01:40:00|24603.4|24563.4|24597.2|24557.2|24609.8|24569.8|24597.2|24557.2|0
1668649500000|2022-11-17 01:45:00|24591.1|24551.1|24578.6|24538.6|24597.2|24557.2|24578.5|24538.5|0
1668649800000|2022-11-17 01:50:00|24578.5|24538.5|24566.2|24526.2|24584.7|24544.7|24566.2|24526.2|0
1668650100000|2022-11-17 01:55:00|24566.1|24526.1|24578.5|24538.5|24578.5|24538.5|24559.9|24519.9|0
1668650400000|2022-11-17 02:00:00|24578.4|24538.4|24584.5|24544.5|24584.7|24544.7|24572.3|24532.3|0
1668650700000|2022-11-17 02:05:00|24578.4|24538.4|24572|24532|24578.4|24538.4|24571.9|24531.9|0
1668651000000|2022-11-17 02:10:00|24571.9|24531.9|24571.9|24531.9|24572.1|24532.1|24559.5|24519.5|0
1668651300000|2022-11-17 02:15:00|24565.8|24525.8|24571.9|24531.9|24571.9|24531.9|24565.7|24525.7|0
1668651600000|2022-11-17 02:20:00|24565.8|24525.8|24553.4|24513.4|24565.8|24525.8|24553.4|24513.4|0
1668651900000|2022-11-17 02:25:00|24556.5|24516.5|24553.4|24513.4|24559.5|24519.5|24547.2|24507.2|0
1668652200000|2022-11-17 02:30:00|24553.3|24513.3|24571.9|24531.9|24572|24532|24547.2|24507.2|0
1668652500000|2022-11-17 02:35:00|24568.8|24528.8|24571.9|24531.9|24571.9|24531.9|24559.5|24519.5|0
1668652800000|2022-11-17 02:40:00|24572|24532|24571.9|24531.9|24578.2|24538.2|24571.9|24531.9|0
1668653100000|2022-11-17 02:45:00|24572|24532|24578.2|24538.2|24581.3|24541.3|24571.9|24531.9|0
1668653400000|2022-11-17 02:50:00|24578.1|24538.1|24572.1|24532.1|24578.3|24538.3|24571.9|24531.9|0
1668653700000|2022-11-17 02:55:00|24572|24532|24578.2|24538.2|24584.4|24544.4|24572|24532|0
1668654000000|2022-11-17 03:00:00|24578.3|24538.3|24565.6|24525.6|24578.3|24538.3|24559.5|24519.5|0
1668654300000|2022-11-17 03:05:00|24562.6|24522.6|24571.9|24531.9|24572|24532|24559.5|24519.5|0
1668654600000|2022-11-17 03:10:00|24565.8|24525.8|24565.9|24525.9|24565.9|24525.9|24565.8|24525.8|0
1668654900000|2022-11-17 03:15:00|24565.8|24525.8|24565.9|24525.9|24572|24532|24559.6|24519.6|0
1668655200000|2022-11-17 03:20:00|24565.8|24525.8|24571.9|24531.9|24572.1|24532.1|24565.8|24525.8|0
1668655500000|2022-11-17 03:25:00|24572|24532|24565.8|24525.8|24572|24532|24565.6|24525.6|0
1668655800000|2022-11-17 03:30:00|24565.7|24525.7|24565.7|24525.7|24565.9|24525.9|24565.7|24525.7|0
1668656100000|2022-11-17 03:35:00|24565.8|24525.8|24565.8|24525.8|24565.8|24525.8|24565.7|24525.7|0
1668656400000|2022-11-17 03:40:00|24568.9|24528.9|24572|24532|24578.2|24538.2|24568.9|24528.9|0
1668656700000|2022-11-17 03:45:00|24572.1|24532.1|24572|24532|24572.1|24532.1|24572|24532|0
1668657000000|2022-11-17 03:50:00|24572.1|24532.1|24572.1|24532.1|24572.2|24532.2|24565.9|24525.9|0
1668657300000|2022-11-17 03:55:00|24572.2|24532.2|24578.4|24538.4|24584.5|24544.5|24572.1|24532.1|0
1668657600000|2022-11-17 04:00:00|24584.5|24544.5|24578.3|24538.3|24584.5|24544.5|24578.3|24538.3|0
1668657900000|2022-11-17 04:05:00|24578.2|24538.2|24572.1|24532.1|24578.3|24538.3|24572.1|24532.1|0
1668658200000|2022-11-17 04:10:00|24572.2|24532.2|24578.4|24538.4|24578.4|24538.4|24572.1|24532.1|0
1668658500000|2022-11-17 04:15:00|24578.3|24538.3|24596.6|24556.6|24596.6|24556.6|24578.3|24538.3|0
1668658800000|2022-11-17 04:20:00|24590.6|24550.6|24590.6|24550.6|24596.8|24556.8|24590.5|24550.5|0
1668659100000|2022-11-17 04:25:00|24590.5|24550.5|24596.7|24556.7|24596.7|24556.7|24590.5|24550.5|0
1668659400000|2022-11-17 04:30:00|24590.6|24550.6|24590.4|24550.4|24596.7|24556.7|24590.4|24550.4|0
1668659700000|2022-11-17 04:35:00|24590.5|24550.5|24590.4|24550.4|24590.5|24550.5|24584.3|24544.3|0
1668660000000|2022-11-17 04:40:00|24590.5|24550.5|24590.4|24550.4|24590.5|24550.5|24584.3|24544.3|0
1668660300000|2022-11-17 04:45:00|24590.5|24550.5|24590.4|24550.4|24590.5|24550.5|24590.4|24550.4|0
1668660600000|2022-11-17 04:50:00|24590.5|24550.5|24584.3|24544.3|24590.5|24550.5|24584.2|24544.2|0
1668660900000|2022-11-17 04:55:00|24584.2|24544.2|24578|24538|24584.2|24544.2|24577.9|24537.9|0
1668661200000|2022-11-17 05:00:00|24577.9|24537.9|24590.6|24550.6|24596.7|24556.7|24577.9|24537.9|0
1668661500000|2022-11-17 05:05:00|24593.6|24553.6|24596.7|24556.7|24596.7|24556.7|24590.4|24550.4|0
1668661800000|2022-11-17 05:10:00|24596.6|24556.6|24596.8|24556.8|24596.8|24556.8|24590.5|24550.5|0
1668662100000|2022-11-17 05:15:00|24596.9|24556.9|24603.2|24563.2|24603.3|24563.3|24596.8|24556.8|0
1668662400000|2022-11-17 05:20:00|24603.3|24563.3|24609.5|24569.5|24615.8|24575.8|24603.2|24563.2|0
1668662700000|2022-11-17 05:25:00|24609.6|24569.6|24609.5|24569.5|24615.7|24575.7|24609.5|24569.5|0
1668663000000|2022-11-17 05:30:00|24609.4|24569.4|24603.2|24563.2|24609.5|24569.5|24603.2|24563.2|0
1668663300000|2022-11-17 05:35:00|24603.3|24563.3|24609.4|24569.4|24609.5|24569.5|24603.2|24563.2|0
1668663600000|2022-11-17 05:40:00|24609.5|24569.5|24605.8|24565.8|24621.9|24581.9|24605.8|24565.8|0
1668663900000|2022-11-17 05:45:00|24599.7|24559.7|24593.5|24553.5|24599.7|24559.7|24593.5|24553.5|0
1668664200000|2022-11-17 05:50:00|24593.4|24553.4|24587.4|24547.4|24599.6|24559.6|24587.3|24547.3|0
1668664500000|2022-11-17 05:55:00|24587.5|24547.5|24587.2|24547.2|24593.6|24553.6|24584.1|24544.1|0
1668664800000|2022-11-17 06:00:00|24587.1|24547.1|24612.1|24572.1|24618.3|24578.3|24587.1|24547.1|0
1668665100000|2022-11-17 06:05:00|24615.2|24575.2|24630.5|24590.5|24636.8|24596.8|24612.1|24572.1|0
1668665400000|2022-11-17 06:10:00|24630.6|24590.6|24642.9|24602.9|24643|24603|24630.5|24590.5|0
1668665700000|2022-11-17 06:15:00|24642.8|24602.8|24642.7|24602.7|24642.9|24602.9|24636.5|24596.5|0
1668666000000|2022-11-17 06:20:00|24639.6|24599.6|24636.5|24596.5|24642.7|24602.7|24636.4|24596.4|0
1668666300000|2022-11-17 06:25:00|24639.6|24599.6|24658.5|24618.5|24661.6|24621.6|24639.6|24599.6|0
1668666600000|2022-11-17 06:30:00|24655.4|24615.4|24655.4|24615.4|24661.6|24621.6|24652.2|24612.2|0
1668666900000|2022-11-17 06:35:00|24655.3|24615.3|24655.6|24615.6|24661.8|24621.8|24655.3|24615.3|0
1668667200000|2022-11-17 06:40:00|24658.6|24618.6|24668|24628|24668|24628|24655.5|24615.5|0
1668667500000|2022-11-17 06:45:00|24664.9|24624.9|24676.8|24636.8|24683.1|24643.1|24661.8|24621.8|0
1668667800000|2022-11-17 06:50:00|24682.9|24642.9|24652.2|24612.2|24682.9|24642.9|24652.1|24612.1|0
1668668100000|2022-11-17 06:55:00|24652.1|24612.1|24652.2|24612.2|24652.3|24612.3|24645.9|24605.9|0
1668668400000|2022-11-17 07:00:00|24652.3|24612.3|24631.7|24616.7|24652.4|24619.2|24611.7|24596.7|55
1668668700000|2022-11-17 07:05:00|24629.2|24614.2|24626.7|24611.7|24641.7|24626.7|24619.2|24604.2|28
1668669000000|2022-11-17 07:10:00|24624.2|24609.2|24616.7|24601.7|24629.2|24614.2|24611.7|24596.7|17
1668669300000|2022-11-17 07:15:00|24614.2|24599.2|24611.7|24596.7|24616.7|24601.7|24604.2|24589.2|12
1668669600000|2022-11-17 07:20:00|24614.2|24599.2|24604.2|24589.2|24616.7|24601.7|24599.2|24584.2|17
1668669900000|2022-11-17 07:25:00|24601.7|24586.7|24619.2|24604.2|24619.2|24604.2|24601.7|24586.7|12
1668670200000|2022-11-17 07:30:00|24616.7|24601.7|24644.2|24629.2|24654.2|24639.2|24614.2|24599.2|55
1668670500000|2022-11-17 07:35:00|24641.7|24626.7|24654.2|24639.2|24664.2|24649.2|24639.2|24624.2|32
1668670800000|2022-11-17 07:40:00|24651.7|24636.7|24639.2|24624.2|24654.2|24639.2|24639.2|24624.2|5
1668671100000|2022-11-17 07:45:00|24634.2|24619.2|24636.7|24621.7|24639.2|24624.2|24634.2|24619.2|12
1668671400000|2022-11-17 07:50:00|24639.2|24624.2|24639.2|24624.2|24644.2|24629.2|24626.7|24611.7|64
1668671700000|2022-11-17 07:55:00|24636.7|24621.7|24639.2|24624.2|24649.2|24634.2|24634.2|24619.2|42
1668672000000|2022-11-17 08:00:00|24636.7|24621.7|24654.2|24639.2|24686.7|24671.7|24629.2|24614.2|734
1668672300000|2022-11-17 08:05:00|24649.2|24634.2|24639.2|24624.2|24689.2|24674.2|24639.2|24624.2|301
1668672600000|2022-11-17 08:10:00|24644.2|24629.2|24629.2|24614.2|24654.2|24639.2|24626.7|24611.7|298
1668672900000|2022-11-17 08:15:00|24631.7|24616.7|24661.7|24646.7|24684.2|24669.2|24629.2|24614.2|216
1668673200000|2022-11-17 08:20:00|24664.2|24649.2|24624.2|24609.2|24664.2|24649.2|24624.2|24609.2|179
1668673500000|2022-11-17 08:25:00|24619.2|24604.2|24606.7|24591.7|24624.2|24609.2|24599.2|24584.2|120
1668673800000|2022-11-17 08:30:00|24604.2|24589.2|24604.2|24589.2|24609.2|24594.2|24594.2|24579.2|148
1668674100000|2022-11-17 08:35:00|24606.7|24591.7|24604.2|24589.2|24614.2|24599.2|24599.2|24584.2|73
1668674400000|2022-11-17 08:40:00|24604.1|24589.1|24574.1|24559.1|24604.1|24589.1|24571.6|24556.6|75
1668674700000|2022-11-17 08:45:00|24569.1|24554.1|24561.6|24546.6|24589.1|24574.1|24559.1|24544.1|289
1668675000000|2022-11-17 08:50:00|24559.1|24544.1|24534.1|24519.1|24564.1|24549.1|24534.1|24519.1|126
1668675300000|2022-11-17 08:55:00|24531.6|24516.6|24519.1|24504.1|24544.1|24529.1|24519.1|24504.1|132
1668675600000|2022-11-17 09:00:00|24516.6|24501.6|24514.1|24499.1|24536.6|24521.6|24509.1|24494.1|126
1668675900000|2022-11-17 09:05:00|24511.6|24496.6|24499.1|24484.1|24514.1|24499.1|24479.1|24464.1|140
1668676200000|2022-11-17 09:10:00|24494.1|24479.1|24484.1|24469.1|24509.1|24494.1|24481.6|24466.6|97
1668676500000|2022-11-17 09:15:00|24489.1|24474.1|24504.1|24489.1|24504.1|24489.1|24484.1|24469.1|80
1668676800000|2022-11-17 09:20:00|24506.6|24491.6|24499.1|24484.1|24519.1|24504.1|24489.1|24474.1|147
1668677100000|2022-11-17 09:25:00|24504.1|24489.1|24491.6|24476.6|24509.1|24494.1|24491.6|24476.6|50
1668677400000|2022-11-17 09:30:00|24489.1|24474.1|24469.1|24454.1|24499.1|24484.1|24464.1|24449.1|436
1668677700000|2022-11-17 09:35:00|24466.6|24451.6|24459.1|24444.1|24474.1|24459.1|24454.1|24439.1|152
1668678000000|2022-11-17 09:40:00|24456.6|24441.6|24464.1|24449.1|24474.1|24459.1|24456.6|24441.6|96
1668678300000|2022-11-17 09:45:00|24469.1|24454.1|24474.1|24459.1|24481.6|24466.6|24464.1|24449.1|66
1668678600000|2022-11-17 09:50:00|24469.1|24454.1|24464.1|24449.1|24471.6|24456.6|24449.1|24434.1|178
1668678900000|2022-11-17 09:55:00|24461.6|24446.6|24469.1|24454.1|24469.1|24454.1|24449.1|24434.1|112
1668679200000|2022-11-17 10:00:00|24474.1|24459.1|24474.1|24459.1|24489.1|24474.1|24459.1|24444.1|145
1668679500000|2022-11-17 10:05:00|24476.6|24461.6|24479.1|24464.1|24499.1|24484.1|24474.1|24459.1|61
1668679800000|2022-11-17 10:10:00|24476.6|24461.6|24474.1|24459.1|24476.6|24461.6|24459.1|24444.1|82
1668680100000|2022-11-17 10:15:00|24471.6|24456.6|24484.1|24469.1|24494.1|24479.1|24469.1|24454.1|80
1668680400000|2022-11-17 10:20:00|24486.6|24471.6|24484.1|24469.1|24486.6|24471.6|24474.1|24459.1|22
1668680700000|2022-11-17 10:25:00|24489.1|24474.1|24486.6|24471.6|24494.1|24479.1|24484.1|24469.1|40
1668681000000|2022-11-17 10:30:00|24489.1|24474.1|24461.6|24446.6|24489.1|24474.1|24459.1|24444.1|61
1668681300000|2022-11-17 10:35:00|24459.1|24444.1|24459.1|24444.1|24459.1|24444.1|24449.1|24434.1|37
1668681600000|2022-11-17 10:40:00|24456.6|24441.6|24461.6|24446.6|24469.1|24454.1|24449.1|24434.1|53
1668681900000|2022-11-17 10:45:00|24464.1|24449.1|24434.1|24419.1|24464.1|24449.1|24429.1|24414.1|93
1668682200000|2022-11-17 10:50:00|24431.6|24416.6|24404.1|24389.1|24434.1|24419.1|24389.1|24374.1|166
1668682500000|2022-11-17 10:55:00|24406.6|24391.6|24414.1|24399.1|24414.1|24399.1|24399.1|24384.1|70
1668682800000|2022-11-17 11:00:00|24409.1|24394.1|24424.1|24409.1|24434.1|24419.1|24409.1|24394.1|121
1668683100000|2022-11-17 11:05:00|24426.6|24411.6|24429.1|24414.1|24439.1|24424.1|24424.1|24409.1|44
1668683400000|2022-11-17 11:10:00|24424.1|24409.1|24394.1|24379.1|24426.6|24411.6|24394.1|24379.1|110
1668683700000|2022-11-17 11:15:00|24396.6|24381.6|24414.1|24399.1|24424.1|24409.1|24394.1|24379.1|92
1668684000000|2022-11-17 11:20:00|24419.1|24404.1|24404.1|24389.1|24419.1|24404.1|24399.1|24384.1|43
1668684300000|2022-11-17 11:25:00|24401.6|24386.6|24389.1|24374.1|24406.6|24391.6|24389.1|24374.1|48
1668684600000|2022-11-17 11:30:00|24391.6|24376.6|24401.6|24386.6|24404.1|24389.1|24389.1|24374.1|61
1668684900000|2022-11-17 11:35:00|24399.1|24384.1|24364.1|24349.1|24414.1|24399.1|24344.1|24329.1|170
1668685200000|2022-11-17 11:40:00|24361.6|24346.6|24376.6|24361.6|24379.1|24364.1|24359.1|24344.1|66
1668685500000|2022-11-17 11:45:00|24379.1|24364.1|24389.1|24374.1|24404.1|24389.1|24376.6|24361.6|73
1668685800000|2022-11-17 11:50:00|24391.6|24376.6|24384.1|24369.1|24409.1|24394.1|24381.6|24366.6|73
1668686100000|2022-11-17 11:55:00|24389.1|24374.1|24379.1|24364.1|24389.1|24374.1|24369.1|24354.1|68
1668686400000|2022-11-17 12:00:00|24381.6|24366.6|24379.1|24364.1|24396.6|24381.6|24376.6|24361.6|60
1668686700000|2022-11-17 12:05:00|24376.6|24361.6|24376.6|24361.6|24379.1|24364.1|24359.1|24344.1|89
1668687000000|2022-11-17 12:10:00|24374.1|24359.1|24369.1|24354.1|24376.6|24361.6|24359.1|24344.1|26
1668687300000|2022-11-17 12:15:00|24371.6|24356.6|24359.1|24344.1|24379.1|24364.1|24356.6|24341.6|23
1668687600000|2022-11-17 12:20:00|24361.6|24346.6|24349.1|24334.1|24361.6|24346.6|24334.1|24319.1|87
1668687900000|2022-11-17 12:25:00|24354.1|24339.1|24346.6|24331.6|24389.1|24374.1|24344.1|24329.1|164
1668688200000|2022-11-17 12:30:00|24344.1|24329.1|24339.1|24324.1|24356.6|24341.6|24339.1|24324.1|103
1668688500000|2022-11-17 12:35:00|24336.6|24321.6|24324.1|24309.1|24351.6|24336.6|24324.1|24309.1|47
1668688800000|2022-11-17 12:40:00|24326.7|24311.7|24301.7|24286.7|24341.7|24326.7|24301.7|24286.7|218
1668689100000|2022-11-17 12:45:00|24304.2|24289.2|24284.2|24269.2|24306.7|24291.7|24276.7|24261.7|123
1668689400000|2022-11-17 12:50:00|24286.7|24271.7|24291.7|24276.7|24296.7|24281.7|24279.2|24264.2|91
1668689700000|2022-11-17 12:55:00|24286.7|24271.7|24286.7|24271.7|24291.7|24276.7|24266.7|24251.7|110
1668690000000|2022-11-17 13:00:00|24289.2|24274.2|24271.7|24256.7|24291.7|24276.7|24261.7|24246.7|139
1668690300000|2022-11-17 13:05:00|24269.2|24254.2|24256.7|24241.7|24271.7|24256.7|24241.7|24226.7|130
1668690600000|2022-11-17 13:10:00|24251.7|24236.7|24271.7|24256.7|24271.7|24256.7|24251.7|24236.7|166
1668690900000|2022-11-17 13:15:00|24269.2|24254.2|24281.7|24266.7|24284.2|24269.2|24261.7|24246.7|133
1668691200000|2022-11-17 13:20:00|24284.2|24269.2|24271.7|24256.7|24289.2|24274.2|24266.7|24251.7|73
1668691500000|2022-11-17 13:25:00|24276.7|24261.7|24279.2|24264.2|24286.7|24271.7|24266.7|24251.7|56
1668691800000|2022-11-17 13:30:00|24281.7|24266.7|24276.7|24261.7|24291.7|24276.7|24256.7|24241.7|150
1668692100000|2022-11-17 13:35:00|24274.2|24259.2|24261.7|24246.7|24276.7|24261.7|24254.2|24239.2|181
1668692400000|2022-11-17 13:40:00|24259.2|24244.2|24266.7|24251.7|24266.7|24251.7|24241.7|24226.7|67
1668692700000|2022-11-17 13:45:00|24264.2|24249.2|24231.7|24216.7|24281.7|24266.7|24229.2|24214.2|107
1668693000000|2022-11-17 13:50:00|24229.2|24214.2|24221.7|24206.7|24241.7|24226.7|24216.7|24201.7|113
1668693300000|2022-11-17 13:55:00|24226.7|24211.7|24206.7|24191.7|24226.7|24211.7|24206.7|24191.7|122
1668693600000|2022-11-17 14:00:00|24209.2|24194.2|24216.7|24201.7|24231.7|24216.7|24191.7|24176.7|205
1668693900000|2022-11-17 14:05:00|24221.7|24206.7|24256.7|24241.7|24259.2|24244.2|24211.7|24196.7|186
1668694200000|2022-11-17 14:10:00|24259.2|24244.2|24251.7|24236.7|24261.7|24246.7|24236.7|24221.7|115
1668694500000|2022-11-17 14:15:00|24256.7|24241.7|24254.2|24239.2|24271.7|24256.7|24251.7|24236.7|96
1668694800000|2022-11-17 14:20:00|24251.7|24236.7|24236.7|24221.7|24261.7|24246.7|24234.2|24219.2|364
1668695100000|2022-11-17 14:25:00|24234.2|24219.2|24246.7|24231.7|24246.7|24231.7|24219.2|24204.2|77
1668695400000|2022-11-17 14:30:00|24244.2|24229.2|24286.7|24271.7|24301.7|24286.7|24236.7|24221.7|207
1668695700000|2022-11-17 14:35:00|24289.2|24274.2|24301.7|24286.7|24306.7|24291.7|24286.7|24271.7|108
1668696000000|2022-11-17 14:40:00|24299.2|24284.2|24311.7|24296.7|24316.7|24301.7|24286.7|24271.7|135
1668696300000|2022-11-17 14:45:00|24306.7|24291.7|24319.2|24304.2|24321.7|24306.7|24301.7|24286.7|73
1668696600000|2022-11-17 14:50:00|24321.7|24306.7|24296.7|24281.7|24331.7|24316.7|24291.7|24276.7|144
1668696900000|2022-11-17 14:55:00|24294.2|24279.2|24301.7|24286.7|24306.7|24291.7|24281.7|24266.7|96
1668697200000|2022-11-17 15:00:00|24304.2|24289.2|24326.7|24311.7|24331.7|24316.7|24291.7|24276.7|80
1668697500000|2022-11-17 15:05:00|24321.7|24306.7|24321.7|24306.7|24334.2|24319.2|24316.7|24301.7|797
1668697800000|2022-11-17 15:10:00|24319.5|24304.5|24332|24317|24334.5|24319.5|24312|24297|109
1668698100000|2022-11-17 15:15:00|24329.5|24314.5|24352|24337|24354.5|24339.5|24324.5|24309.5|105
1668698400000|2022-11-17 15:20:00|24349.5|24334.5|24347|24332|24359.5|24344.5|24342|24327|122
1668698700000|2022-11-17 15:25:00|24344.5|24329.5|24354.5|24339.5|24364.5|24349.5|24339.5|24324.5|477
1668699000000|2022-11-17 15:30:00|24349.5|24334.5|24342|24327|24364.5|24349.5|24339.5|24324.5|86
1668699300000|2022-11-17 15:35:00|24344.5|24329.5|24344.5|24329.5|24354.5|24339.5|24339.5|24324.5|56
1668699600000|2022-11-17 15:40:00|24342|24327|24349.5|24334.5|24354.5|24339.5|24339.5|24324.5|61
1668699900000|2022-11-17 15:45:00|24347|24332|24334.5|24319.5|24347|24332|24324.5|24309.5|400
1668700200000|2022-11-17 15:50:00|24329.5|24314.5|24324.5|24309.5|24334.5|24319.5|24319.5|24304.5|99
1668700500000|2022-11-17 15:55:00|24327|24312|24309.5|24294.5|24329.5|24314.5|24304.5|24289.5|63
1668700800000|2022-11-17 16:00:00|24307|24292|24304.5|24289.5|24314.5|24299.5|24299.5|24284.5|267
1668701100000|2022-11-17 16:05:00|24302|24287|24299.5|24284.5|24329.5|24314.5|24299.5|24284.5|124
1668701400000|2022-11-17 16:10:00|24304.5|24289.5|24324.5|24309.5|24324.5|24309.5|24299.5|24284.5|114
1668701700000|2022-11-17 16:15:00|24322|24307|24322|24307|24327|24312|24314.5|24299.5|119
1668702000000|2022-11-17 16:20:00|24319.5|24304.5|24329.5|24314.5|24329.5|24314.5|24314.5|24299.5|181
1668702300000|2022-11-17 16:25:00|24324.5|24309.5|24339.5|24324.5|24339.5|24324.5|24324.5|24309.5|156
1668702600000|2022-11-17 16:30:00|24342|24327|24349.5|24334.5|24354.5|24339.5|24329.5|24314.5|439
1668702900000|2022-11-17 16:35:00|24347|24332|24354.5|24339.5|24364.5|24349.5|24344.5|24329.5|540
1668703200000|2022-11-17 16:40:00|24359.5|24344.5|24359.5|24344.5|24364.5|24349.5|24349.5|24334.5|578
1668703500000|2022-11-17 16:45:00|24357|24342|24344.5|24329.5|24359.5|24344.5|24344.5|24329.5|60
1668703800000|2022-11-17 16:50:00|24347|24327|24347|24327|24357|24337|24337|24317|425
1668704100000|2022-11-17 16:55:00|24352|24332|24407|24382|24417|24392|24352|24332|189
1668704400000|2022-11-17 17:00:00|24412|24387|24402|24382|24412|24392|24397|24372|40
1668704700000|2022-11-17 17:05:00|24407|24377|24397|24377|24412|24392|24397|24372|54
1668705000000|2022-11-17 17:10:00|24402|24382|24397|24377|24407|24387|24392|24372|50
1668705300000|2022-11-17 17:15:00|24392|24372|24402|24382|24402|24382|24377|24357|43
1668705600000|2022-11-17 17:20:00|24397|24377|24392|24372|24402|24382|24382|24362|25
1668705900000|2022-11-17 17:25:00|24387|24367|24387|24367|24397|24377|24387|24362|25
1668706200000|2022-11-17 17:30:00|24382|24362|24377|24357|24397|24377|24372|24352|53
1668706500000|2022-11-17 17:35:00|24382|24362|24387|24367|24392|24372|24377|24357|26
1668706800000|2022-11-17 17:40:00|24392|24372|24392|24372|24397|24377|24382|24357|22
1668707100000|2022-11-17 17:45:00|24397|24377|24397|24377|24402|24382|24392|24372|19
1668707400000|2022-11-17 17:50:00|24402|24382|24412|24392|24427|24407|24397|24382|63
1668707700000|2022-11-17 17:55:00|24417|24397|24427|24407|24432|24412|24417|24397|25
1668708000000|2022-11-17 18:00:00|24432|24402|24437|24412|24442|24417|24427|24402|36
1668708300000|2022-11-17 18:05:00|24432|24407|24432|24412|24442|24417|24427|24402|20
1668708600000|2022-11-17 18:10:00|24437|24417|24437|24417|24447|24427|24432|24412|26
1668708900000|2022-11-17 18:15:00|24442|24422|24452|24427|24452|24432|24437|24412|14
1668709200000|2022-11-17 18:20:00|24447|24432|24437|24417|24457|24432|24437|24417|10
1668709500000|2022-11-17 18:25:00|24432|24412|24432|24407|24437|24417|24422|24402|23
1668709800000|2022-11-17 18:30:00|24427|24412|24432|24412|24437|24412|24422|24397|11
1668710100000|2022-11-17 18:35:00|24427|24407|24447|24427|24452|24432|24427|24407|16
1668710400000|2022-11-17 18:40:00|24452|24432|24442|24417|24452|24432|24437|24417|11
1668710700000|2022-11-17 18:45:00|24437|24412|24427|24407|24437|24412|24422|24397|12
1668711000000|2022-11-17 18:50:00|24422|24402|24427|24402|24427|24407|24417|24397|16
1668711300000|2022-11-17 18:55:00|24422|24397|24432|24412|24432|24412|24417|24397|10
1668711600000|2022-11-17 19:00:00|24437|24407|24442|24417|24447|24427|24432|24407|17
1668711900000|2022-11-17 19:05:00|24437|24412|24427|24407|24442|24417|24427|24407|8
1668712200000|2022-11-17 19:10:00|24422|24402|24407|24387|24427|24402|24402|24382|21
1668712500000|2022-11-17 19:15:00|24402|24382|24392|24372|24407|24387|24387|24367|24
1668712800000|2022-11-17 19:20:00|24397|24367|24407|24382|24407|24387|24387|24362|9
1668713100000|2022-11-17 19:25:00|24402|24377|24407|24392|24412|24392|24397|24377|11
1668713400000|2022-11-17 19:30:00|24404.5|24389.5|24412|24397|24414.5|24399.5|24399.5|24384.5|26
1668713700000|2022-11-17 19:35:00|24414.5|24399.5|24409.5|24394.5|24414.5|24399.5|24397|24382|10
1668714000000|2022-11-17 19:40:00|24407|24392|24409.5|24394.5|24422|24407|24399.5|24384.5|17
1668714300000|2022-11-17 19:45:00|24407|24392|24419.5|24404.5|24424.5|24409.5|24392|24377|6
1668714600000|2022-11-17 19:50:00|24417|24402|24432|24417|24432|24417|24414.5|24399.5|17
1668714900000|2022-11-17 19:55:00|24429.5|24414.5|24424.5|24409.5|24429.5|24414.5|24422|24407|6
1668715200000|2022-11-17 20:00:00|24427|24412|24417|24402|24429.5|24414.5|24409.5|24394.5|31
1668715500000|2022-11-17 20:05:00|24414.5|24399.5|24417|24402|24434.5|24419.5|24412|24397|14
1668715800000|2022-11-17 20:10:00|24414.5|24399.5|24397|24382|24417|24402|24397|24382|10
1668716100000|2022-11-17 20:15:00|24399.5|24384.5|24387|24372|24402|24387|24387|24372|17
1668716400000|2022-11-17 20:20:00|24384.5|24369.5|24389.5|24374.5|24394.5|24379.5|24379.5|24364.5|8
1668716700000|2022-11-17 20:25:00|24387|24372|24407|24392|24407|24392|24384.5|24369.5|32
1668717000000|2022-11-17 20:30:00|24404.5|24389.5|24429.5|24414.5|24429.5|24414.5|24404.5|24389.5|37
1668717300000|2022-11-17 20:35:00|24427|24412|24437|24422|24439.5|24424.5|24424.5|24409.5|21
1668717600000|2022-11-17 20:40:00|24439.5|24424.5|24447|24432|24447|24432|24439.5|24424.5|13
1668717900000|2022-11-17 20:45:00|24449.5|24434.5|24472|24457|24477|24462|24447|24432|34
1668718200000|2022-11-17 20:50:00|24469.5|24454.5|24449.5|24434.5|24472|24457|24449.5|24434.5|19
1668718500000|2022-11-17 20:55:00|24452|24437|24484.5|24469.5|24484.5|24469.5|24452|24437|48
1668718800000|2022-11-17 21:00:00|24507|24467|24498.4|24458.4|24507|24467|24487.8|24447.8|0
1668719100000|2022-11-17 21:05:00|24498.6|24458.6|24503.6|24463.6|24513|24473|24497.3|24457.3|0
1668719400000|2022-11-17 21:10:00|24503|24463|24482.9|24442.9|24509.2|24469.2|24482.9|24442.9|0
1668719700000|2022-11-17 21:15:00|24482.3|24442.3|24499.8|24459.8|24502.3|24462.3|24481.7|24441.7|0
1668720000000|2022-11-17 21:20:00|24499.2|24459.2|24496.1|24456.1|24499.8|24459.8|24493.6|24453.6|0
1668720300000|2022-11-17 21:25:00|24496|24456|24498.6|24458.6|24498.6|24458.6|24493.6|24453.6|0
1668720600000|2022-11-17 21:30:00|24499.8|24459.8|24500.6|24460.6|24510.3|24470.3|24496.2|24456.2|0
1668720900000|2022-11-17 21:35:00|24500.5|24460.5|24498.1|24458.1|24504.3|24464.3|24494.9|24454.9|0
1668721200000|2022-11-17 21:40:00|24499.3|24459.3|24513.7|24473.7|24513.7|24473.7|24499.3|24459.3|0
1668721500000|2022-11-17 21:45:00|24514.9|24474.9|24508.4|24468.4|24517.8|24477.8|24505.3|24465.3|0
1668721800000|2022-11-17 21:50:00|24507.2|24467.2|24513.1|24473.1|24516.3|24476.3|24507.2|24467.2|0
1668722100000|2022-11-17 21:55:00|24512.5|24472.5|24515|24475|24520|24480|24510.6|24470.6|0
1668722400000|2022-11-17 22:00:00|24514.4|24474.4|24511.9|24471.9|24516.3|24476.3|24511.3|24471.3|0
1668722700000|2022-11-17 22:05:00|24512.5|24472.5|24511.9|24471.9|24514.4|24474.4|24511.9|24471.9|0
1668723000000|2022-11-17 22:10:00|24513.1|24473.1|24513.1|24473.1|24513.8|24473.8|24511.9|24471.9|0
1668723300000|2022-11-17 22:15:00|24512.5|24472.5|24511.9|24471.9|24513.1|24473.1|24511.3|24471.3|0
1668723600000|2022-11-17 22:20:00|24513.1|24473.1|24516.3|24476.3|24516.3|24476.3|24511.9|24471.9|0
1668723900000|2022-11-17 22:25:00|24516|24476|24521|24481|24521.7|24481.7|24516|24476|0
1668724200000|2022-11-17 22:30:00|24521.1|24481.1|24521.1|24481.1|24521.7|24481.7|24519.8|24479.8|0
1668724500000|2022-11-17 22:35:00|24521|24481|24519.8|24479.8|24521.1|24481.1|24518.6|24478.6|0
1668724800000|2022-11-17 22:40:00|24519.2|24479.2|24519.8|24479.8|24519.8|24479.8|24519.2|24479.2|0
1668725100000|2022-11-17 22:45:00|24519.2|24479.2|24517.3|24477.3|24519.8|24479.8|24516.7|24476.7|0
1668725400000|2022-11-17 22:50:00|24516.7|24476.7|24513.4|24473.4|24517.3|24477.3|24513.4|24473.4|0
1668725700000|2022-11-17 22:55:00|24512.8|24472.8|24512.8|24472.8|24512.8|24472.8|24511.5|24471.5|0
1668726000000|2022-11-17 23:00:00|24512.7|24472.7|24504.4|24464.4|24529.7|24489.7|24503.1|24463.1|0
1668726300000|2022-11-17 23:05:00|24505|24465|24508.8|24468.8|24511.3|24471.3|24504.4|24464.4|0
1668726600000|2022-11-17 23:10:00|24510|24470|24494.4|24454.4|24511.3|24471.3|24494.4|24454.4|0
1668726900000|2022-11-17 23:15:00|24494.3|24454.3|24496.8|24456.8|24499.4|24459.4|24490|24450|0
1668727200000|2022-11-17 23:20:00|24496.7|24456.7|24490.5|24450.5|24496.7|24456.7|24487.4|24447.4|0
1668727500000|2022-11-17 23:25:00|24491.2|24451.2|24501.8|24461.8|24501.8|24461.8|24491.2|24451.2|0
1668727800000|2022-11-17 23:30:00|24501.7|24461.7|24487.4|24447.4|24503|24463|24487.4|24447.4|0
1668728100000|2022-11-17 23:35:00|24488.6|24448.6|24479.9|24439.9|24489.9|24449.9|24475.5|24435.5|0
1668728400000|2022-11-17 23:40:00|24481.1|24441.1|24474.3|24434.3|24482.4|24442.4|24474.3|24434.3|0
1668728700000|2022-11-17 23:45:00|24474.9|24434.9|24479.9|24439.9|24481.1|24441.1|24473.6|24433.6|0
1668729000000|2022-11-17 23:50:00|24480.5|24440.5|24483.6|24443.6|24483.6|24443.6|24478|24438|0
1668729300000|2022-11-17 23:55:00|24483.7|24443.7|24473|24433|24484.9|24444.9|24470.5|24430.5|0
1668729600000|2022-11-18 00:00:00|24473.1|24433.1|24474.3|24434.3|24478.6|24438.6|24468|24428|0
1668729900000|2022-11-18 00:05:00|24474.2|24434.2|24476.8|24436.8|24479.9|24439.9|24468.6|24428.6|0
1668730200000|2022-11-18 00:10:00|24477.4|24437.4|24475.7|24435.7|24483.6|24443.6|24473|24433|0
1668730500000|2022-11-18 00:15:00|24476.3|24436.3|24485.8|24445.8|24486.1|24446.1|24473.8|24433.8|0
1668730800000|2022-11-18 00:20:00|24485.7|24445.7|24479.7|24439.7|24485.9|24445.9|24479.5|24439.5|0
1668731100000|2022-11-18 00:25:00|24479.6|24439.6|24479.6|24439.6|24485.9|24445.9|24479.6|24439.6|0
1668731400000|2022-11-18 00:30:00|24479.7|24439.7|24486|24446|24486.1|24446.1|24473.6|24433.6|0
1668731700000|2022-11-18 00:35:00|24479.9|24439.9|24479.8|24439.8|24489.1|24449.1|24479.8|24439.8|0
1668732000000|2022-11-18 00:40:00|24482.9|24442.9|24498.5|24458.5|24504.3|24464.3|24479.8|24439.8|0
1668732300000|2022-11-18 00:45:00|24504.6|24464.6|24498.5|24458.5|24510.9|24470.9|24498.4|24458.4|0
1668732600000|2022-11-18 00:50:00|24501.6|24461.6|24504.8|24464.8|24510.8|24470.8|24501.6|24461.6|0
1668732900000|2022-11-18 00:55:00|24504.7|24464.7|24510.9|24470.9|24510.9|24470.9|24504.5|24464.5|0
1668733200000|2022-11-18 01:00:00|24513.9|24473.9|24504.8|24464.8|24517.1|24477.1|24498.5|24458.5|0
1668733500000|2022-11-18 01:05:00|24510.8|24470.8|24504.7|24464.7|24510.9|24470.9|24498.5|24458.5|0
1668733800000|2022-11-18 01:10:00|24504.8|24464.8|24517.3|24477.3|24523.3|24483.3|24504.7|24464.7|0
1668734100000|2022-11-18 01:15:00|24517.2|24477.2|24510.9|24470.9|24523.4|24483.4|24510.9|24470.9|0
1668734400000|2022-11-18 01:20:00|24511|24471|24523.3|24483.3|24529.5|24489.5|24510.9|24470.9|0
1668734700000|2022-11-18 01:25:00|24523.2|24483.2|24511|24471|24523.3|24483.3|24511|24471|0
1668735000000|2022-11-18 01:30:00|24511.1|24471.1|24504.7|24464.7|24517.3|24477.3|24492.2|24452.2|0
1668735300000|2022-11-18 01:35:00|24504.6|24464.6|24486|24446|24504.8|24464.8|24485.9|24445.9|0
1668735600000|2022-11-18 01:40:00|24485.9|24445.9|24485.9|24445.9|24492.2|24452.2|24479.8|24439.8|0
1668735900000|2022-11-18 01:45:00|24485.8|24445.8|24486|24446|24492.2|24452.2|24479.8|24439.8|0
1668736200000|2022-11-18 01:50:00|24486.1|24446.1|24492.2|24452.2|24501.5|24461.5|24486|24446|0
1668736500000|2022-11-18 01:55:00|24492.1|24452.1|24498.5|24458.5|24504.6|24464.6|24492.1|24452.1|0
1668736800000|2022-11-18 02:00:00|24498.4|24458.4|24504|24464|24510.9|24470.9|24498.4|24458.4|0
1668737100000|2022-11-18 02:05:00|24507|24467|24510|24470|24516.1|24476.1|24503.8|24463.8|0
1668737400000|2022-11-18 02:10:00|24509.9|24469.9|24509.7|24469.7|24510|24470|24503.6|24463.6|0
1668737700000|2022-11-18 02:15:00|24509.6|24469.6|24503.6|24463.6|24509.7|24469.7|24503.5|24463.5|0
1668738000000|2022-11-18 02:20:00|24503.5|24463.5|24516.2|24476.2|24516.3|24476.3|24503.5|24463.5|0
1668738300000|2022-11-18 02:25:00|24516.3|24476.3|24516|24476|24516.3|24476.3|24515.9|24475.9|0
1668738600000|2022-11-18 02:30:00|24516.1|24476.1|24522.1|24482.1|24522.2|24482.2|24516.1|24476.1|0
1668738900000|2022-11-18 02:35:00|24522|24482|24522.1|24482.1|24522.2|24482.2|24515.9|24475.9|0
1668739200000|2022-11-18 02:40:00|24522.2|24482.2|24509.5|24469.5|24528.3|24488.3|24509.5|24469.5|0
1668739500000|2022-11-18 02:45:00|24509.6|24469.6|24497.2|24457.2|24515.7|24475.7|24497.2|24457.2|0
1668739800000|2022-11-18 02:50:00|24497.3|24457.3|24503.5|24463.5|24503.6|24463.6|24497.1|24457.1|0
1668740100000|2022-11-18 02:55:00|24503.6|24463.6|24509.6|24469.6|24512.7|24472.7|24503.5|24463.5|0
1668740400000|2022-11-18 03:00:00|24509.7|24469.7|24515.8|24475.8|24515.9|24475.9|24509.6|24469.6|0
1668740700000|2022-11-18 03:05:00|24515.7|24475.7|24522|24482|24522|24482|24515.7|24475.7|0
1668741000000|2022-11-18 03:10:00|24521.9|24481.9|24515.7|24475.7|24522|24482|24515.6|24475.6|0
1668741300000|2022-11-18 03:15:00|24515.6|24475.6|24509.6|24469.6|24515.7|24475.7|24509.3|24469.3|0
1668741600000|2022-11-18 03:20:00|24509.7|24469.7|24521.9|24481.9|24522|24482|24509.6|24469.6|0
1668741900000|2022-11-18 03:25:00|24522|24482|24521.9|24481.9|24522|24482|24521.9|24481.9|0
1668742200000|2022-11-18 03:30:00|24522|24482|24522|24482|24522.1|24482.1|24515.8|24475.8|0
1668742500000|2022-11-18 03:35:00|24521.9|24481.9|24528.1|24488.1|24528.1|24488.1|24521.9|24481.9|0
1668742800000|2022-11-18 03:40:00|24528|24488|24534.9|24494.9|24534.9|24494.9|24528|24488|0
1668743100000|2022-11-18 03:45:00|24535|24495|24535.2|24495.2|24541.3|24501.3|24528.8|24488.8|0
1668743400000|2022-11-18 03:50:00|24541.3|24501.3|24535.1|24495.1|24541.4|24501.4|24535|24495|0
1668743700000|2022-11-18 03:55:00|24535.2|24495.2|24534.9|24494.9|24535.2|24495.2|24534.9|24494.9|0
1668744000000|2022-11-18 04:00:00|24528.8|24488.8|24522.9|24482.9|24529.1|24489.1|24522.9|24482.9|0
1668744300000|2022-11-18 04:05:00|24522.8|24482.8|24522.8|24482.8|24522.9|24482.9|24516.6|24476.6|0
1668744600000|2022-11-18 04:10:00|24522.7|24482.7|24516.7|24476.7|24522.8|24482.8|24516.6|24476.6|0
1668744900000|2022-11-18 04:15:00|24516.6|24476.6|24516.6|24476.6|24516.6|24476.6|24516.6|24476.6|0
1668745200000|2022-11-18 04:20:00|24510.5|24470.5|24510.5|24470.5|24510.5|24470.5|24510.5|24470.5|0
1668745500000|2022-11-18 04:25:00|24510.4|24470.4|24498|24458|24510.4|24470.4|24497.9|24457.9|0
1668745800000|2022-11-18 04:30:00|24497.9|24457.9|24510.4|24470.4|24510.4|24470.4|24497.9|24457.9|0
1668746100000|2022-11-18 04:35:00|24510.5|24470.5|24504.2|24464.2|24510.5|24470.5|24504.2|24464.2|0
1668746400000|2022-11-18 04:40:00|24504.3|24464.3|24504.3|24464.3|24510.5|24470.5|24504.1|24464.1|0
1668746700000|2022-11-18 04:45:00|24504.2|24464.2|24504.2|24464.2|24510.3|24470.3|24504.1|24464.1|0
1668747000000|2022-11-18 04:50:00|24504.3|24464.3|24504.1|24464.1|24510.4|24470.4|24504.1|24464.1|0
1668747300000|2022-11-18 04:55:00|24504.2|24464.2|24510.3|24470.3|24510.3|24470.3|24504.1|24464.1|0
1668747600000|2022-11-18 05:00:00|24510.4|24470.4|24504.3|24464.3|24510.5|24470.5|24504.3|24464.3|0
1668747900000|2022-11-18 05:05:00|24504.2|24464.2|24477.3|24437.3|24504.2|24464.2|24471|24431|0
1668748200000|2022-11-18 05:10:00|24477.2|24437.2|24483.6|24443.6|24483.6|24443.6|24477.2|24437.2|0
1668748500000|2022-11-18 05:15:00|24489.7|24449.7|24495.8|24455.8|24505|24465|24489.6|24449.6|0
1668748800000|2022-11-18 05:20:00|24492.7|24452.7|24477.1|24437.1|24492.7|24452.7|24477.1|24437.1|0
1668749100000|2022-11-18 05:25:00|24477.2|24437.2|24477.1|24437.1|24483.4|24443.4|24477.1|24437.1|0
1668749400000|2022-11-18 05:30:00|24477.2|24437.2|24464.8|24424.8|24477.2|24437.2|24464.7|24424.7|0
1668749700000|2022-11-18 05:35:00|24464.7|24424.7|24464.7|24424.7|24471|24431|24464.7|24424.7|0
1668750000000|2022-11-18 05:40:00|24464.8|24424.8|24477|24437|24477.1|24437.1|24464.7|24424.7|0
1668750300000|2022-11-18 05:45:00|24476.9|24436.9|24476.9|24436.9|24480.1|24440.1|24470.7|24430.7|0
1668750600000|2022-11-18 05:50:00|24476.8|24436.8|24476.3|24436.3|24476.8|24436.8|24464.3|24424.3|0
1668750900000|2022-11-18 05:55:00|24479.3|24439.3|24482.4|24442.4|24482.5|24442.5|24476.2|24436.2|0
1668751200000|2022-11-18 06:00:00|24482.5|24442.5|24494.8|24454.8|24494.9|24454.9|24482.4|24442.4|0
1668751500000|2022-11-18 06:05:00|24494.7|24454.7|24470|24430|24494.7|24454.7|24469.8|24429.8|0
1668751800000|2022-11-18 06:10:00|24470.1|24430.1|24463.9|24423.9|24470.1|24430.1|24463.8|24423.8|0
1668752100000|2022-11-18 06:15:00|24464|24424|24457.5|24417.5|24470.3|24430.3|24457.4|24417.4|0
1668752400000|2022-11-18 06:20:00|24454.4|24414.4|24469.9|24429.9|24469.9|24429.9|24454.4|24414.4|0
1668752700000|2022-11-18 06:25:00|24469.8|24429.8|24457.4|24417.4|24469.9|24429.9|24457.4|24417.4|0
1668753000000|2022-11-18 06:30:00|24457.3|24417.3|24444.8|24404.8|24457.4|24417.4|24444.8|24404.8|0
1668753300000|2022-11-18 06:35:00|24444.7|24404.7|24450.9|24410.9|24450.9|24410.9|24438.4|24398.4|0
1668753600000|2022-11-18 06:40:00|24447.8|24407.8|24451|24411|24460.2|24420.2|24444.8|24404.8|0
1668753900000|2022-11-18 06:45:00|24454.1|24414.1|24454.2|24414.2|24457.2|24417.2|24450.8|24410.8|0
1668754200000|2022-11-18 06:50:00|24457.2|24417.2|24451.2|24411.2|24463.6|24423.6|24451.2|24411.2|0
1668754500000|2022-11-18 06:55:00|24451.3|24411.3|24457.5|24417.5|24457.6|24417.6|24451.2|24411.2|0
1668754800000|2022-11-18 07:00:00|24463.6|24423.6|24462|24447|24475.8|24459.5|24442|24423.5|38
1668755100000|2022-11-18 07:05:00|24459.5|24444.5|24517|24502|24517|24502|24459.5|24444.5|89
1668755400000|2022-11-18 07:10:00|24514.5|24499.5|24509.5|24494.5|24519.5|24504.5|24507|24492|32
1668755700000|2022-11-18 07:15:00|24512|24497|24519.5|24504.5|24522|24507|24502|24487|29
1668756000000|2022-11-18 07:20:00|24522|24507|24504.5|24489.5|24522|24507|24504.5|24489.5|9
1668756300000|2022-11-18 07:25:00|24502|24487|24502|24487|24507|24492|24494.5|24479.5|15
1668756600000|2022-11-18 07:30:00|24504.5|24489.5|24512|24497|24517|24502|24492|24477|41
1668756900000|2022-11-18 07:35:00|24509.5|24494.5|24502|24487|24512|24497|24499.5|24484.5|7
1668757200000|2022-11-18 07:40:00|24499.5|24484.5|24497|24482|24509.5|24494.5|24497|24482|4
1668757500000|2022-11-18 07:45:00|24494.5|24479.5|24499.5|24484.5|24514.5|24499.5|24494.5|24479.5|15
1668757800000|2022-11-18 07:50:00|24497|24482|24504.5|24489.5|24504.5|24489.5|24487|24472|37
1668758100000|2022-11-18 07:55:00|24507|24492|24504.5|24489.5|24532|24517|24504.5|24489.5|124
1668758400000|2022-11-18 08:00:00|24499.5|24484.5|24464.5|24449.5|24527|24512|24462|24447|1106
1668758700000|2022-11-18 08:05:00|24462|24447|24489.5|24474.5|24492|24477|24454.5|24439.5|287
1668759000000|2022-11-18 08:10:00|24487|24472|24467|24452|24487|24472|24429.5|24414.5|318
1668759300000|2022-11-18 08:15:00|24464.5|24449.5|24449.5|24434.5|24499.5|24484.5|24444.5|24429.5|325
1668759600000|2022-11-18 08:20:00|24452|24437|24464.5|24449.5|24472|24457|24444.5|24429.5|130
1668759900000|2022-11-18 08:25:00|24459.5|24444.5|24487|24472|24494.5|24479.5|24459.5|24444.5|177
1668760200000|2022-11-18 08:30:00|24484.5|24469.5|24487|24472|24494.5|24479.5|24469.5|24454.5|208
1668760500000|2022-11-18 08:35:00|24484.5|24469.5|24509.5|24494.5|24517|24502|24479.5|24464.5|148
1668760800000|2022-11-18 08:40:00|24510|24495|24525|24510|24525|24510|24490|24475|190
1668761100000|2022-11-18 08:45:00|24530|24515|24530|24515|24550|24535|24525|24510|239
1668761400000|2022-11-18 08:50:00|24532.5|24517.5|24537.5|24522.5|24540|24525|24520|24505|121
1668761700000|2022-11-18 08:55:00|24535|24520|24550|24535|24552.5|24537.5|24530|24515|195
1668762000000|2022-11-18 09:00:00|24552.5|24537.5|24575|24560|24575|24560|24535|24520|267
1668762300000|2022-11-18 09:05:00|24572.5|24557.5|24585|24570|24595|24580|24572.5|24557.5|223
1668762600000|2022-11-18 09:10:00|24590|24575|24580|24565|24590|24575|24575|24560|121
1668762900000|2022-11-18 09:15:00|24585|24570|24620|24605|24625|24610|24585|24570|219
1668763200000|2022-11-18 09:20:00|24625|24610|24635|24620|24635|24620|24615|24600|232
1668763500000|2022-11-18 09:25:00|24630|24615|24640|24625|24655|24640|24630|24615|198
1668763800000|2022-11-18 09:30:00|24645|24630|24670|24655|24670|24655|24642.5|24627.5|214
1668764100000|2022-11-18 09:35:00|24675|24660|24650|24635|24680|24665|24650|24635|174
1668764400000|2022-11-18 09:40:00|24647.5|24632.5|24640|24625|24655|24640|24635|24620|148
1668764700000|2022-11-18 09:45:00|24635|24620|24605|24590|24635|24620|24605|24590|121
1668765000000|2022-11-18 09:50:00|24607.5|24592.5|24580|24565|24607.5|24592.5|24580|24565|111
1668765300000|2022-11-18 09:55:00|24577.5|24562.5|24565|24550|24580|24565|24557.5|24542.5|159
1668765600000|2022-11-18 10:00:00|24560|24545|24550|24535|24565|24550|24547.5|24532.5|100
1668765900000|2022-11-18 10:05:00|24547.5|24532.5|24572.5|24557.5|24580|24565|24545|24530|136
1668766200000|2022-11-18 10:10:00|24575|24560|24595|24580|24595|24580|24570|24555|110
1668766500000|2022-11-18 10:15:00|24597.5|24582.5|24597.5|24582.5|24605|24590|24595|24580|131
1668766800000|2022-11-18 10:20:00|24595|24580|24610|24595|24610|24595|24590|24575|158
1668767100000|2022-11-18 10:25:00|24607.5|24592.5|24610|24595|24622.5|24607.5|24600|24585|53
1668767400000|2022-11-18 10:30:00|24615|24600|24610|24595|24620|24605|24600|24585|67
1668767700000|2022-11-18 10:35:00|24607.5|24592.5|24637.5|24622.5|24645|24630|24605|24590|109
1668768000000|2022-11-18 10:40:00|24640|24625|24630|24615|24645|24630|24625|24610|59
1668768300000|2022-11-18 10:45:00|24625|24610|24655|24640|24655|24640|24620|24605|106
1668768600000|2022-11-18 10:50:00|24652.5|24637.5|24635|24620|24665|24650|24615|24600|373
1668768900000|2022-11-18 10:55:00|24630|24615|24640|24625|24645|24630|24625|24610|97
1668769200000|2022-11-18 11:00:00|24635|24620|24650|24635|24660|24645|24635|24620|149
1668769500000|2022-11-18 11:05:00|24652.5|24637.5|24632.5|24617.5|24652.5|24637.5|24625|24610|114
1668769800000|2022-11-18 11:10:00|24630|24615|24620|24605|24630|24615|24615|24600|105
1668770100000|2022-11-18 11:15:00|24622.5|24607.5|24625|24610|24635|24620|24622.5|24607.5|117
1668770400000|2022-11-18 11:20:00|24620|24605|24610|24595|24622.5|24607.5|24605|24590|56
1668770700000|2022-11-18 11:25:00|24607.5|24592.5|24605|24590|24610|24595|24600|24585|49
1668771000000|2022-11-18 11:30:00|24600|24585|24610|24595|24612.5|24597.5|24600|24585|62
1668771300000|2022-11-18 11:35:00|24612.5|24597.5|24605|24590|24615|24600|24600|24585|39
1668771600000|2022-11-18 11:40:00|24610|24595|24595|24580|24610|24595|24590|24575|42
1668771900000|2022-11-18 11:45:00|24597.5|24582.5|24602.5|24587.5|24607.5|24592.5|24590|24575|80
1668772200000|2022-11-18 11:50:00|24605|24590|24600|24585|24605|24590|24590|24575|44
1668772500000|2022-11-18 11:55:00|24597.5|24582.5|24590|24575|24600|24585|24590|24575|48
1668772800000|2022-11-18 12:00:00|24587.5|24572.5|24630|24615|24635|24620|24585|24570|153
1668773100000|2022-11-18 12:05:00|24627.5|24612.5|24640|24625|24650|24635|24620|24605|105
1668773400000|2022-11-18 12:10:00|24642.5|24627.5|24645|24630|24645|24630|24635|24620|77
1668773700000|2022-11-18 12:15:00|24650|24635|24635|24620|24655|24640|24635|24620|99
1668774000000|2022-11-18 12:20:00|24637.5|24622.5|24622.5|24607.5|24640|24625|24620|24605|48
1668774300000|2022-11-18 12:25:00|24625|24610|24607.5|24592.5|24625|24610|24600|24585|67
1668774600000|2022-11-18 12:30:00|24605|24590|24600|24585|24610|24595|24595|24580|104
1668774900000|2022-11-18 12:35:00|24597.5|24582.5|24597.5|24582.5|24605|24590|24590|24575|48
1668775200000|2022-11-18 12:40:00|24600.3|24585.3|24597.8|24582.8|24607.8|24592.8|24597.8|24582.8|39
1668775500000|2022-11-18 12:45:00|24600.3|24585.3|24597.8|24582.8|24602.8|24587.8|24592.8|24577.8|436
1668775800000|2022-11-18 12:50:00|24592.8|24577.8|24587.8|24572.8|24592.8|24577.8|24585.3|24570.3|54
1668776100000|2022-11-18 12:55:00|24592.8|24577.8|24602.8|24587.8|24602.8|24587.8|24587.8|24572.8|62
1668776400000|2022-11-18 13:00:00|24605.3|24590.3|24617.8|24602.8|24617.8|24602.8|24592.8|24577.8|365
1668776700000|2022-11-18 13:05:00|24620.3|24605.3|24627.8|24612.8|24627.8|24612.8|24612.8|24597.8|107
1668777000000|2022-11-18 13:10:00|24630.3|24615.3|24632.8|24617.8|24632.8|24617.8|24627.8|24612.8|80
1668777300000|2022-11-18 13:15:00|24637.8|24622.8|24692.8|24677.8|24697.8|24682.8|24637.8|24622.8|474
1668777600000|2022-11-18 13:20:00|24695.3|24680.3|24687.8|24672.8|24702.8|24687.8|24682.8|24667.8|137
1668777900000|2022-11-18 13:25:00|24692.8|24677.8|24697.8|24682.8|24707.8|24692.8|24687.8|24672.8|93
1668778200000|2022-11-18 13:30:00|24695.3|24680.3|24692.8|24677.8|24697.8|24682.8|24687.8|24672.8|66
1668778500000|2022-11-18 13:35:00|24697.8|24682.8|24692.8|24677.8|24702.8|24687.8|24687.8|24672.8|115
1668778800000|2022-11-18 13:40:00|24695.3|24680.3|24682.8|24667.8|24702.8|24687.8|24682.8|24667.8|55
1668779100000|2022-11-18 13:45:00|24685.3|24670.3|24677.8|24662.8|24685.3|24670.3|24657.8|24642.8|126
1668779400000|2022-11-18 13:50:00|24675.3|24660.3|24667.8|24652.8|24675.3|24660.3|24657.8|24642.8|99
1668779700000|2022-11-18 13:55:00|24665.3|24650.3|24670.3|24655.3|24672.8|24657.8|24655.3|24640.3|94
1668780000000|2022-11-18 14:00:00|24667.8|24652.8|24677.8|24662.8|24682.8|24667.8|24662.8|24647.8|116
1668780300000|2022-11-18 14:05:00|24675.3|24660.3|24667.8|24652.8|24682.8|24667.8|24665.3|24650.3|83
1668780600000|2022-11-18 14:10:00|24672.8|24657.8|24662.8|24647.8|24675.3|24660.3|24662.8|24647.8|81
1668780900000|2022-11-18 14:15:00|24657.8|24642.8|24662.8|24647.8|24662.8|24647.8|24652.8|24637.8|78
1668781200000|2022-11-18 14:20:00|24667.8|24652.8|24672.8|24657.8|24677.8|24662.8|24665.3|24650.3|162
1668781500000|2022-11-18 14:25:00|24677.8|24662.8|24672.8|24657.8|24677.8|24662.8|24667.8|24652.8|92
1668781800000|2022-11-18 14:30:00|24675.3|24660.3|24612.8|24597.8|24677.8|24662.8|24607.8|24592.8|209
1668782100000|2022-11-18 14:35:00|24610.3|24595.3|24612.8|24597.8|24625.3|24610.3|24602.8|24587.8|155
1668782400000|2022-11-18 14:40:00|24617.8|24602.8|24607.8|24592.8|24617.8|24602.8|24602.8|24587.8|112
1668782700000|2022-11-18 14:45:00|24610.3|24595.3|24602.8|24587.8|24627.8|24612.8|24602.8|24587.8|147
1668783000000|2022-11-18 14:50:00|24605.3|24590.3|24622.8|24607.8|24622.8|24607.8|24595.3|24580.3|150
1668783300000|2022-11-18 14:55:00|24627.8|24612.8|24607.8|24592.8|24630.3|24615.3|24597.8|24582.8|110
1668783600000|2022-11-18 15:00:00|24612.8|24597.8|24587.8|24572.8|24622.8|24607.8|24572.8|24557.8|185
1668783900000|2022-11-18 15:05:00|24590.3|24575.3|24572.8|24557.8|24592.8|24577.8|24557.8|24542.8|152
1668784200000|2022-11-18 15:10:00|24572.9|24557.9|24577.9|24562.9|24600.4|24585.4|24567.9|24552.9|130
1668784500000|2022-11-18 15:15:00|24580.4|24565.4|24582.9|24567.9|24600.4|24585.4|24575.4|24560.4|118
1668784800000|2022-11-18 15:20:00|24585.4|24570.4|24597.9|24582.9|24602.9|24587.9|24582.9|24567.9|70
1668785100000|2022-11-18 15:25:00|24600.4|24585.4|24625.4|24610.4|24625.4|24610.4|24587.9|24572.9|119
1668785400000|2022-11-18 15:30:00|24622.9|24607.9|24617.9|24602.9|24637.9|24622.9|24612.9|24597.9|139
1668785700000|2022-11-18 15:35:00|24620.4|24605.4|24607.9|24592.9|24622.9|24607.9|24602.9|24587.9|68
1668786000000|2022-11-18 15:40:00|24605.4|24590.4|24602.9|24587.9|24617.9|24602.9|24602.9|24587.9|101
1668786300000|2022-11-18 15:45:00|24605.4|24590.4|24617.9|24602.9|24617.9|24602.9|24602.9|24587.9|92
1668786600000|2022-11-18 15:50:00|24622.9|24607.9|24612.9|24597.9|24625.4|24610.4|24612.9|24597.9|49
1668786900000|2022-11-18 15:55:00|24617.9|24602.9|24587.9|24572.9|24617.9|24602.9|24582.9|24567.9|97
1668787200000|2022-11-18 16:00:00|24590.4|24575.4|24585.4|24570.4|24597.9|24582.9|24582.9|24567.9|101
1668787500000|2022-11-18 16:05:00|24587.9|24572.9|24597.9|24582.9|24602.9|24587.9|24582.9|24567.9|133
1668787800000|2022-11-18 16:10:00|24600.4|24585.4|24612.9|24597.9|24620.4|24605.4|24587.9|24572.9|134
1668788100000|2022-11-18 16:15:00|24610.4|24595.4|24627.9|24612.9|24627.9|24612.9|24602.9|24587.9|139
1668788400000|2022-11-18 16:20:00|24632.9|24617.9|24637.9|24622.9|24637.9|24622.9|24627.9|24612.9|144
1668788700000|2022-11-18 16:25:00|24635.4|24620.4|24652.9|24637.9|24655.4|24640.4|24627.9|24612.9|171
1668789000000|2022-11-18 16:30:00|24485.5|24470.5|24505.5|24490.5|24505.5|24490.5|24483|24468|1050
1668789300000|2022-11-18 16:35:00|24503|24488|24480.5|24465.5|24510.5|24495.5|24475.5|24460.5|270
1668789600000|2022-11-18 16:40:00|24483|24468|24490.5|24475.5|24490.5|24475.5|24473|24458|86
1668789900000|2022-11-18 16:45:00|24488|24473|24478|24463|24490.5|24475.5|24475.5|24460.5|56
1668790200000|2022-11-18 16:50:00|24483|24458|24488|24468|24493|24473|24478|24458|22
1668790500000|2022-11-18 16:55:00|24493|24473|24493|24473|24498|24478|24488|24468|39
1668790800000|2022-11-18 17:00:00|24488|24468|24493|24473|24493|24473|24483|24463|23
1668791100000|2022-11-18 17:05:00|24488|24468|24473|24453|24493|24473|24463|24443|64
1668791400000|2022-11-18 17:10:00|24478|24448|24488|24468|24493|24473|24468|24448|83
1668791700000|2022-11-18 17:15:00|24483|24463|24453|24428|24483|24463|24448|24428|49
1668792000000|2022-11-18 17:20:00|24448|24433|24443|24423|24458|24438|24438|24418|37
1668792300000|2022-11-18 17:25:00|24438|24418|24463|24443|24468|24443|24438|24418|20
1668792600000|2022-11-18 17:30:00|24458|24438|24463|24443|24468|24448|24458|24438|30
1668792900000|2022-11-18 17:35:00|24468|24448|24473|24453|24473|24453|24463|24438|19
1668793200000|2022-11-18 17:40:00|24468|24448|24458|24438|24478|24453|24458|24438|12
1668793500000|2022-11-18 17:45:00|24463|24443|24458|24433|24463|24443|24448|24428|27
1668793800000|2022-11-18 17:50:00|24453|24438|24458|24433|24468|24448|24448|24423|8
1668794100000|2022-11-18 17:55:00|24453|24428|24468|24448|24473|24453|24453|24428|11
1668794400000|2022-11-18 18:00:00|24473|24453|24468|24448|24473|24453|24463|24438|12
1668794700000|2022-11-18 18:05:00|24473|24453|24493|24468|24493|24473|24468|24448|12
1668795000000|2022-11-18 18:10:00|24488|24473|24493|24473|24493|24473|24488|24468|6
1668795300000|2022-11-18 18:15:00|24488|24468|24483|24463|24488|24468|24478|24458|5
1668795600000|2022-11-18 18:20:00|24488|24468|24488|24468|24488|24468|24478|24453|7
1668795900000|2022-11-18 18:25:00|24493|24463|24498|24478|24503|24483|24488|24463|17
1668796200000|2022-11-18 18:30:00|24503|24483|24503|24483|24503|24483|24498|24473|10
1668796500000|2022-11-18 18:35:00|24498|24478|24488|24468|24503|24483|24488|24463|12
1668796800000|2022-11-18 18:40:00|24493|24473|24478|24453|24493|24473|24473|24453|6
1668797100000|2022-11-18 18:45:00|24473|24458|24478|24453|24483|24458|24473|24448|4
1668797400000|2022-11-18 18:50:00|24473|24458|24473|24453|24478|24458|24468|24448|6
1668797700000|2022-11-18 18:55:00|24478|24458|24483|24463|24483|24463|24473|24458|8
1668798000000|2022-11-18 19:00:00|24488|24468|24503|24478|24503|24483|24488|24463|19
1668798300000|2022-11-18 19:05:00|24498|24483|24498|24478|24503|24483|24498|24473|6
1668798600000|2022-11-18 19:10:00|24493|24473|24493|24473|24498|24478|24493|24473|7
1668798900000|2022-11-18 19:15:00|24498|24478|24498|24478|24503|24483|24493|24473|10
1668799200000|2022-11-18 19:20:00|24503|24473|24503|24478|24503|24483|24498|24473|4
1668799500000|2022-11-18 19:25:00|24498|24483|24500.5|24485.5|24503|24485.5|24498|24478|10
1668799800000|2022-11-18 19:30:00|24505.5|24490.5|24483|24468|24508|24493|24470.5|24455.5|153
1668800100000|2022-11-18 19:35:00|24480.5|24465.5|24480.5|24465.5|24480.5|24465.5|24470.5|24455.5|9
1668800400000|2022-11-18 19:40:00|24483|24468|24483|24468|24490.5|24475.5|24480.5|24465.5|8
1668800700000|2022-11-18 19:45:00|24480.5|24465.5|24478|24463|24485.5|24470.5|24475.5|24460.5|15
1668801000000|2022-11-18 19:50:00|24480.5|24465.5|24488|24473|24490.5|24475.5|24478|24463|9
1668801300000|2022-11-18 19:55:00|24485.5|24470.5|24500.5|24485.5|24500.5|24485.5|24485.5|24470.5|7
1668801600000|2022-11-18 20:00:00|24495.5|24480.5|24518|24503|24520.5|24505.5|24495.5|24480.5|21
1668801900000|2022-11-18 20:05:00|24520.5|24505.5|24525.5|24510.5|24530.5|24515.5|24515.5|24500.5|44
1668802200000|2022-11-18 20:10:00|24528|24513|24523|24508|24535.5|24520.5|24520.5|24505.5|10
1668802500000|2022-11-18 20:15:00|24520.5|24505.5|24520.5|24505.5|24520.5|24505.5|24510.5|24495.5|15
1668802800000|2022-11-18 20:20:00|24515.5|24500.5|24520.5|24505.5|24523|24508|24505.5|24490.5|8
1668803100000|2022-11-18 20:25:00|24523|24508|24535.5|24520.5|24535.5|24520.5|24520.5|24505.5|9
1668803400000|2022-11-18 20:30:00|24540.5|24525.5|24538|24523|24545.5|24530.5|24530.5|24515.5|47
1668803700000|2022-11-18 20:35:00|24535.5|24520.5|24565.5|24550.5|24565.5|24550.5|24533|24518|49
1668804000000|2022-11-18 20:40:00|24563|24548|24568|24553|24570.5|24555.5|24560.5|24545.5|52
1668804300000|2022-11-18 20:45:00|24565.5|24550.5|24560.5|24545.5|24568|24553|24548|24533|26
1668804600000|2022-11-18 20:50:00|24565.5|24550.5|24510.5|24495.5|24570.5|24555.5|24510.5|24495.5|47
1668804900000|2022-11-18 20:55:00|24513|24498|24550.5|24535.5|24550.5|24535.5|24510.5|24495.5|22
1668805200000|2022-11-18 21:00:00|24556.5|24516.5|24541.1|24501.1|24556.5|24516.5|24538|24498|0
1668805500000|2022-11-18 21:05:00|24539.9|24499.9|24523|24483|24542.4|24502.4|24513.6|24473.6|0
1668805800000|2022-11-18 21:10:00|24524.2|24484.2|24530.5|24490.5|24541.1|24501.1|24524.2|24484.2|0
1668806100000|2022-11-18 21:15:00|24530.4|24490.4|24533.6|24493.6|24536.1|24496.1|24528|24488|0
1668806400000|2022-11-18 21:20:00|24533|24493|24537.4|24497.4|24539.9|24499.9|24533|24493|0
1668806700000|2022-11-18 21:25:00|24538.6|24498.6|24550.5|24510.5|24550.5|24510.5|24538.6|24498.6|0
1668807000000|2022-11-18 21:30:00|24549.9|24509.9|24536.1|24496.1|24549.9|24509.9|24534.8|24494.8|0
1668807300000|2022-11-18 21:35:00|24537.4|24497.4|24536.1|24496.1|24539.9|24499.9|24534.8|24494.8|0
1668807600000|2022-11-18 21:40:00|24535.5|24495.5|24533.6|24493.6|24537.4|24497.4|24528.6|24488.6|0
1668807900000|2022-11-18 21:45:00|24534.2|24494.2|24534.8|24494.8|24536.1|24496.1|24533.6|24493.6|0
1668808200000|2022-11-18 21:50:00|24534.9|24494.9|24535.5|24495.5|24542.4|24502.4|24532.3|24492.3|0
1668808500000|2022-11-18 21:55:00|24536.1|24496.1|24540.7|24500.7|24548|24508|24535.5|24495.5|0
1668808800000|2022-11-18 22:00:00|24540.1|24500.1|24540.1|24500.1|24540.1|24500.1|24540.1|24500.1|0
1668985200000|2022-11-20 23:00:00|24575.8|24535.8|24565.5|24525.5|24582.4|24542.4|24562.4|24522.4|0
1668985500000|2022-11-20 23:05:00|24565.6|24525.6|24552.4|24512.4|24569.3|24529.3|24550.5|24510.5|0
1668985800000|2022-11-20 23:10:00|24551.8|24511.8|24544.3|24504.3|24552.4|24512.4|24540.5|24500.5|0
1668986100000|2022-11-20 23:15:00|24544.9|24504.9|24543|24503|24546.8|24506.8|24528.6|24488.6|0
1668986400000|2022-11-20 23:20:00|24541.8|24501.8|24535.5|24495.5|24541.8|24501.8|24529.9|24489.9|0
1668986700000|2022-11-20 23:25:00|24534.9|24494.9|24531.1|24491.1|24544.3|24504.3|24529.9|24489.9|0
1668987000000|2022-11-20 23:30:00|24531.2|24491.2|24522.4|24482.4|24533.6|24493.6|24520.5|24480.5|0
1668987300000|2022-11-20 23:35:00|24521.8|24481.8|24526.1|24486.1|24527.4|24487.4|24520.5|24480.5|0
1668987600000|2022-11-20 23:40:00|24524.9|24484.9|24529.9|24489.9|24531.1|24491.1|24524.3|24484.3|0
1668987900000|2022-11-20 23:45:00|24530.5|24490.5|24531.1|24491.1|24534.9|24494.9|24523.6|24483.6|0
1668988200000|2022-11-20 23:50:00|24530.5|24490.5|24527.4|24487.4|24532.4|24492.4|24522.4|24482.4|0
1668988500000|2022-11-20 23:55:00|24528.6|24488.6|24527.4|24487.4|24529.9|24489.9|24524.3|24484.3|0
1668988800000|2022-11-21 00:00:00|24528.6|24488.6|24509.3|24469.3|24534.9|24494.9|24503|24463|0
1668989100000|2022-11-21 00:05:00|24508.7|24468.7|24505.5|24465.5|24513.1|24473.1|24502.4|24462.4|0
1668989400000|2022-11-21 00:10:00|24504.9|24464.9|24507.8|24467.8|24511.6|24471.6|24498.7|24458.7|0
1668989700000|2022-11-21 00:15:00|24507.2|24467.2|24498.9|24458.9|24511|24471|24492.6|24452.6|0
1668990000000|2022-11-21 00:20:00|24498.8|24458.8|24498.7|24458.7|24501.9|24461.9|24495.6|24455.6|0
1668990300000|2022-11-21 00:25:00|24492.6|24452.6|24511.1|24471.1|24517.3|24477.3|24492.6|24452.6|0
1668990600000|2022-11-21 00:30:00|24511.2|24471.2|24498.7|24458.7|24517.3|24477.3|24492.5|24452.5|0
1668990900000|2022-11-21 00:35:00|24492.6|24452.6|24498.6|24458.6|24498.6|24458.6|24492.4|24452.4|0
1668991200000|2022-11-21 00:40:00|24498.5|24458.5|24504.6|24464.6|24504.8|24464.8|24498.5|24458.5|0
1668991500000|2022-11-21 00:45:00|24504.7|24464.7|24486.3|24446.3|24504.7|24464.7|24486.1|24446.1|0
1668991800000|2022-11-21 00:50:00|24492.4|24452.4|24498.5|24458.5|24498.6|24458.6|24486.1|24446.1|0
1668992100000|2022-11-21 00:55:00|24498.6|24458.6|24486.2|24446.2|24498.6|24458.6|24483.1|24443.1|0
1668992400000|2022-11-21 01:00:00|24486.1|24446.1|24480.1|24440.1|24486.3|24446.3|24473.8|24433.8|0
1668992700000|2022-11-21 01:05:00|24480.2|24440.2|24479.9|24439.9|24486.4|24446.4|24479.9|24439.9|0
1668993000000|2022-11-21 01:10:00|24479.8|24439.8|24473.5|24433.5|24479.9|24439.9|24467.3|24427.3|0
1668993300000|2022-11-21 01:15:00|24473.4|24433.4|24467.5|24427.5|24479.5|24439.5|24461.1|24421.1|0
1668993600000|2022-11-21 01:20:00|24461.4|24421.4|24461.3|24421.3|24473.8|24433.8|24461.3|24421.3|0
1668993900000|2022-11-21 01:25:00|24464.3|24424.3|24455.2|24415.2|24467.5|24427.5|24455.1|24415.1|0
1668994200000|2022-11-21 01:30:00|24461.3|24421.3|24449.2|24409.2|24467.6|24427.6|24448.9|24408.9|0
1668994500000|2022-11-21 01:35:00|24446.2|24406.2|24455.6|24415.6|24455.6|24415.6|24437.1|24397.1|0
1668994800000|2022-11-21 01:40:00|24455.5|24415.5|24461.8|24421.8|24461.8|24421.8|24449.3|24409.3|0
1668995100000|2022-11-21 01:45:00|24461.7|24421.7|24449.2|24409.2|24467.9|24427.9|24449.2|24409.2|0
1668995400000|2022-11-21 01:50:00|24443.2|24403.2|24437.3|24397.3|24443.2|24403.2|24430.9|24390.9|0
1668995700000|2022-11-21 01:55:00|24437.2|24397.2|24431.1|24391.1|24443.5|24403.5|24430.8|24390.8|0
1668996000000|2022-11-21 02:00:00|24431|24391|24418.7|24378.7|24431|24391|24418.6|24378.6|0
1668996300000|2022-11-21 02:05:00|24418.8|24378.8|24424.9|24384.9|24431|24391|24412.4|24372.4|0
1668996600000|2022-11-21 02:10:00|24424.8|24384.8|24430.7|24390.7|24430.7|24390.7|24418.5|24378.5|0
1668996900000|2022-11-21 02:15:00|24424.6|24384.6|24430.8|24390.8|24430.8|24390.8|24424.5|24384.5|0
1668997200000|2022-11-21 02:20:00|24430.9|24390.9|24437.2|24397.2|24443.3|24403.3|24430.8|24390.8|0
1668997500000|2022-11-21 02:25:00|24437.1|24397.1|24443.3|24403.3|24443.4|24403.4|24437.1|24397.1|0
1668997800000|2022-11-21 02:30:00|24440.2|24400.2|24431.1|24391.1|24440.2|24400.2|24431|24391|0
1668998100000|2022-11-21 02:35:00|24431.2|24391.2|24431.1|24391.1|24437.3|24397.3|24431|24391|0
1668998400000|2022-11-21 02:40:00|24425|24385|24425|24385|24431.1|24391.1|24418.7|24378.7|0
1668998700000|2022-11-21 02:45:00|24424.9|24384.9|24418.8|24378.8|24424.9|24384.9|24418.7|24378.7|0
1668999000000|2022-11-21 02:50:00|24418.9|24378.9|24425|24385|24425|24385|24418.8|24378.8|0
1668999300000|2022-11-21 02:55:00|24425.1|24385.1|24425.3|24385.3|24425.4|24385.4|24419.1|24379.1|0
1668999600000|2022-11-21 03:00:00|24425.2|24385.2|24422.1|24382.1|24425.3|24385.3|24419.1|24379.1|0
1668999900000|2022-11-21 03:05:00|24419|24379|24420.7|24380.7|24425.1|24385.1|24418.9|24378.9|0
1669000200000|2022-11-21 03:10:00|24426.8|24386.8|24427|24387|24433.1|24393.1|24426.8|24386.8|0
1669000500000|2022-11-21 03:15:00|24426.9|24386.9|24426.9|24386.9|24427|24387|24426.9|24386.9|0
1669000800000|2022-11-21 03:20:00|24426.8|24386.8|24427|24387|24427.1|24387.1|24420.7|24380.7|0
1669001100000|2022-11-21 03:25:00|24426.9|24386.9|24420.9|24380.9|24427|24387|24420.7|24380.7|0
1669001400000|2022-11-21 03:30:00|24420.8|24380.8|24420.8|24380.8|24427|24387|24420.8|24380.8|0
1669001700000|2022-11-21 03:35:00|24420.7|24380.7|24420.6|24380.6|24420.7|24380.7|24414.4|24374.4|0
1669002000000|2022-11-21 03:40:00|24414.5|24374.5|24414.5|24374.5|24420.6|24380.6|24414.5|24374.5|0
1669002300000|2022-11-21 03:45:00|24417.5|24377.5|24420.6|24380.6|24420.6|24380.6|24414.5|24374.5|0
1669002600000|2022-11-21 03:50:00|24426.7|24386.7|24433.1|24393.1|24433.1|24393.1|24426.7|24386.7|0
1669002900000|2022-11-21 03:55:00|24433|24393|24436.2|24396.2|24439.3|24399.3|24433|24393|0
1669003200000|2022-11-21 04:00:00|24433.1|24393.1|24439.2|24399.2|24439.3|24399.3|24433.1|24393.1|0
1669003500000|2022-11-21 04:05:00|24439.1|24399.1|24439.2|24399.2|24445.5|24405.5|24439.1|24399.1|0
1669003800000|2022-11-21 04:10:00|24439.3|24399.3|24439.4|24399.4|24439.5|24399.5|24433.1|24393.1|0
1669004100000|2022-11-21 04:15:00|24439.5|24399.5|24439.4|24399.4|24445.6|24405.6|24439.4|24399.4|0
1669004400000|2022-11-21 04:20:00|24439.3|24399.3|24439.3|24399.3|24445.5|24405.5|24439.2|24399.2|0
1669004700000|2022-11-21 04:25:00|24439.1|24399.1|24445.4|24405.4|24445.5|24405.5|24433|24393|0
1669005000000|2022-11-21 04:30:00|24445.5|24405.5|24439.1|24399.1|24445.5|24405.5|24433|24393|0
1669005300000|2022-11-21 04:35:00|24439|24399|24439.1|24399.1|24439.2|24399.2|24432.8|24392.8|0
1669005600000|2022-11-21 04:40:00|24439.2|24399.2|24439.2|24399.2|24439.2|24399.2|24439.1|24399.1|0
1669005900000|2022-11-21 04:45:00|24439.3|24399.3|24439.2|24399.2|24439.3|24399.3|24439.2|24399.2|0
1669006200000|2022-11-21 04:50:00|24439.1|24399.1|24433|24393|24439.2|24399.2|24433|24393|0
1669006500000|2022-11-21 04:55:00|24433.1|24393.1|24439.3|24399.3|24439.4|24399.4|24433|24393|0
1669006800000|2022-11-21 05:00:00|24439.4|24399.4|24439.2|24399.2|24445.5|24405.5|24433|24393|0
1669007100000|2022-11-21 05:05:00|24439.1|24399.1|24426.8|24386.8|24439.2|24399.2|24426.7|24386.7|0
1669007400000|2022-11-21 05:10:00|24426.9|24386.9|24432.8|24392.8|24432.9|24392.9|24426.6|24386.6|0
1669007700000|2022-11-21 05:15:00|24432.9|24392.9|24426.7|24386.7|24433|24393|24426.5|24386.5|0
1669008000000|2022-11-21 05:20:00|24426.6|24386.6|24432.8|24392.8|24432.8|24392.8|24426.6|24386.6|0
1669008300000|2022-11-21 05:25:00|24429.7|24389.7|24426.7|24386.7|24432.9|24392.9|24426.6|24386.6|0
1669008600000|2022-11-21 05:30:00|24432.8|24392.8|24432.8|24392.8|24432.9|24392.9|24426.7|24386.7|0
1669008900000|2022-11-21 05:35:00|24432.9|24392.9|24439|24399|24439.1|24399.1|24432.8|24392.8|0
1669009200000|2022-11-21 05:40:00|24439.1|24399.1|24432.7|24392.7|24439.1|24399.1|24432.7|24392.7|0
1669009500000|2022-11-21 05:45:00|24426.6|24386.6|24432.9|24392.9|24432.9|24392.9|24426.6|24386.6|0
1669009800000|2022-11-21 05:50:00|24432.8|24392.8|24439|24399|24439.2|24399.2|24432.8|24392.8|0
1669010100000|2022-11-21 05:55:00|24439.1|24399.1|24451.5|24411.5|24451.5|24411.5|24439|24399|0
1669010400000|2022-11-21 06:00:00|24451.6|24411.6|24457.7|24417.7|24463.8|24423.8|24445.4|24405.4|0
1669010700000|2022-11-21 06:05:00|24457.6|24417.6|24451.5|24411.5|24457.7|24417.7|24451.4|24411.4|0
1669011000000|2022-11-21 06:10:00|24451.4|24411.4|24465.5|24425.5|24466.4|24426.4|24445.3|24405.3|0
1669011300000|2022-11-21 06:15:00|24465.6|24425.6|24465.4|24425.4|24465.6|24425.6|24459.3|24419.3|0
1669011600000|2022-11-21 06:20:00|24465.3|24425.3|24465.3|24425.3|24465.4|24425.4|24459.2|24419.2|0
1669011900000|2022-11-21 06:25:00|24465.4|24425.4|24484|24444|24490.2|24450.2|24465.3|24425.3|0
1669012200000|2022-11-21 06:30:00|24477.9|24437.9|24465.7|24425.7|24478|24438|24465.7|24425.7|0
1669012500000|2022-11-21 06:35:00|24465.8|24425.8|24458.3|24418.3|24470.6|24430.6|24458.3|24418.3|0
1669012800000|2022-11-21 06:40:00|24458.2|24418.2|24458.3|24418.3|24464.4|24424.4|24458.2|24418.2|0
1669013100000|2022-11-21 06:45:00|24458.2|24418.2|24458.2|24418.2|24464.5|24424.5|24458.2|24418.2|0
1669013400000|2022-11-21 06:50:00|24458.1|24418.1|24451.8|24411.8|24458.2|24418.2|24451.8|24411.8|0
1669013700000|2022-11-21 06:55:00|24451.9|24411.9|24455.7|24415.7|24455.7|24415.7|24439.4|24399.4|0
1669014000000|2022-11-21 07:00:00|24455.6|24415.6|24445.5|24430.5|24461.9|24443|24433|24409.5|40
1669014300000|2022-11-21 07:05:00|24448|24433|24460.5|24445.5|24475.5|24460.5|24435.5|24420.5|71
1669014600000|2022-11-21 07:10:00|24463|24448|24460.5|24445.5|24488|24473|24458|24443|140
1669014900000|2022-11-21 07:15:00|24465.5|24450.5|24465.5|24450.5|24470.5|24455.5|24443|24428|87
1669015200000|2022-11-21 07:20:00|24463|24448|24465.5|24450.5|24465.5|24450.5|24455.5|24440.5|8
1669015500000|2022-11-21 07:25:00|24468|24453|24465.5|24450.5|24473|24458|24465.5|24450.5|17
1669015800000|2022-11-21 07:30:00|24468|24453|24460.5|24445.5|24470.5|24455.5|24460.5|24445.5|9
1669016100000|2022-11-21 07:35:00|24463|24448|24473|24458|24473|24458|24463|24448|7
1669016400000|2022-11-21 07:40:00|24470.5|24455.5|24470.5|24455.5|24475.5|24460.5|24455.5|24440.5|14
1669016700000|2022-11-21 07:45:00|24473|24458|24463|24448|24473|24458|24460.5|24445.5|24
1669017000000|2022-11-21 07:50:00|24465.5|24450.5|24460.5|24445.5|24465.5|24450.5|24453|24438|19
1669017300000|2022-11-21 07:55:00|24463|24448|24480.5|24465.5|24480.5|24465.5|24460.5|24445.5|95
1669017600000|2022-11-21 08:00:00|24483|24468|24545.5|24530.5|24548|24533|24480.5|24465.5|849
1669017900000|2022-11-21 08:05:00|24548|24533|24525.5|24510.5|24550.5|24535.5|24515.5|24500.5|350
1669018200000|2022-11-21 08:10:00|24528|24513|24545.5|24530.5|24550.5|24535.5|24510.5|24495.5|262
1669018500000|2022-11-21 08:15:00|24550.5|24535.5|24520.5|24505.5|24555.5|24540.5|24490.5|24475.5|420
1669018800000|2022-11-21 08:20:00|24523|24508|24518|24503|24525.5|24510.5|24490.5|24475.5|207
1669019100000|2022-11-21 08:25:00|24515.5|24500.5|24500.5|24485.5|24515.5|24500.5|24500.5|24485.5|174
1669019400000|2022-11-21 08:30:00|24498|24483|24480.5|24465.5|24513|24498|24480.5|24465.5|314
1669019700000|2022-11-21 08:35:00|24483|24468|24460.5|24445.5|24490.5|24475.5|24455.5|24440.5|225
1669020000000|2022-11-21 08:40:00|24463|24448|24468.1|24453.1|24480.5|24465.5|24445.5|24430.5|143
1669020300000|2022-11-21 08:45:00|24473.1|24458.1|24464.2|24449.2|24476.7|24461.7|24458.5|24443.5|156
1669020600000|2022-11-21 08:50:00|24466.7|24451.7|24449.2|24434.2|24479.2|24464.2|24444.2|24429.2|109
1669020900000|2022-11-21 08:55:00|24451.7|24436.7|24441.7|24426.7|24459.2|24444.2|24436.7|24421.7|129
1669021200000|2022-11-21 09:00:00|24439.2|24424.2|24429.2|24414.2|24464.2|24449.2|24424.2|24409.2|193
1669021500000|2022-11-21 09:05:00|24434.2|24419.2|24449.2|24434.2|24461.7|24446.7|24434.2|24419.2|184
1669021800000|2022-11-21 09:10:00|24444.2|24429.2|24429.2|24414.2|24459.2|24444.2|24426.7|24411.7|143
1669022100000|2022-11-21 09:15:00|24434.2|24419.2|24459.2|24444.2|24464.2|24449.2|24431.7|24416.7|129
1669022400000|2022-11-21 09:20:00|24461.7|24446.7|24446.7|24431.7|24464.2|24449.2|24439.2|24424.2|93
1669022700000|2022-11-21 09:25:00|24444.2|24429.2|24436.7|24421.7|24459.2|24444.2|24434.2|24419.2|111
1669023000000|2022-11-21 09:30:00|24434.2|24419.2|24444.2|24429.2|24449.2|24434.2|24434.2|24419.2|51
1669023300000|2022-11-21 09:35:00|24446.7|24431.7|24449.2|24434.2|24454.2|24439.2|24444.2|24429.2|79
1669023600000|2022-11-21 09:40:00|24446.7|24431.7|24464.2|24449.2|24464.2|24449.2|24446.7|24431.7|158
1669023900000|2022-11-21 09:45:00|24466.7|24451.7|24474.2|24459.2|24479.2|24464.2|24464.2|24449.2|101
1669024200000|2022-11-21 09:50:00|24469.2|24454.2|24489.2|24474.2|24489.2|24474.2|24469.2|24454.2|86
1669024500000|2022-11-21 09:55:00|24486.7|24471.7|24464.2|24449.2|24486.7|24471.7|24459.2|24444.2|259
1669024800000|2022-11-21 10:00:00|24466.7|24451.7|24489.2|24474.2|24491.7|24476.7|24464.2|24449.2|414
1669025100000|2022-11-21 10:05:00|24491.7|24476.7|24484.2|24469.2|24494.2|24479.2|24484.2|24469.2|85
1669025400000|2022-11-21 10:10:00|24486.7|24471.7|24479.2|24464.2|24489.2|24474.2|24479.2|24464.2|51
1669025700000|2022-11-21 10:15:00|24481.7|24466.7|24466.7|24451.7|24484.2|24469.2|24466.7|24451.7|83
1669026000000|2022-11-21 10:20:00|24469.2|24454.2|24459.2|24444.2|24474.2|24459.2|24456.7|24441.7|67
1669026300000|2022-11-21 10:25:00|24461.7|24446.7|24439.2|24424.2|24464.2|24449.2|24434.2|24419.2|65
1669026600000|2022-11-21 10:30:00|24444.2|24429.2|24424.2|24409.2|24444.2|24429.2|24419.2|24404.2|102
1669026900000|2022-11-21 10:35:00|24419.2|24404.2|24424.2|24409.2|24429.2|24414.2|24414.2|24399.2|52
1669027200000|2022-11-21 10:40:00|24419.2|24404.2|24424.2|24409.2|24429.2|24414.2|24414.2|24399.2|70
1669027500000|2022-11-21 10:45:00|24429.2|24414.2|24444.2|24429.2|24449.2|24434.2|24419.2|24404.2|70
1669027800000|2022-11-21 10:50:00|24449.2|24434.2|24444.2|24429.2|24454.2|24439.2|24439.2|24424.2|53
1669028100000|2022-11-21 10:55:00|24449.2|24434.2|24434.2|24419.2|24449.2|24434.2|24424.2|24409.2|54
1669028400000|2022-11-21 11:00:00|24429.2|24414.2|24434.2|24419.2|24441.7|24426.7|24429.2|24414.2|50
1669028700000|2022-11-21 11:05:00|24431.7|24416.7|24441.7|24426.7|24444.2|24429.2|24419.2|24404.2|35
1669029000000|2022-11-21 11:10:00|24444.2|24429.2|24444.2|24429.2|24449.2|24434.2|24439.2|24424.2|66
1669029300000|2022-11-21 11:15:00|24439.2|24424.2|24434.2|24419.2|24449.2|24434.2|24434.2|24419.2|70
1669029600000|2022-11-21 11:20:00|24436.7|24421.7|24424.2|24409.2|24439.2|24424.2|24424.2|24409.2|73
1669029900000|2022-11-21 11:25:00|24429.2|24414.2|24404.2|24389.2|24429.2|24414.2|24404.2|24389.2|102
1669030200000|2022-11-21 11:30:00|24406.7|24391.7|24414.2|24399.2|24414.2|24399.2|24404.2|24389.2|37
1669030500000|2022-11-21 11:35:00|24409.2|24394.2|24414.2|24399.2|24414.2|24399.2|24399.2|24384.2|134
1669030800000|2022-11-21 11:40:00|24409.2|24394.2|24419.2|24404.2|24424.2|24409.2|24404.2|24389.2|55
1669031100000|2022-11-21 11:45:00|24416.7|24401.7|24414.2|24399.2|24424.2|24409.2|24411.7|24396.7|65
1669031400000|2022-11-21 11:50:00|24411.7|24396.7|24384.2|24369.2|24411.7|24396.7|24384.2|24369.2|61
1669031700000|2022-11-21 11:55:00|24386.7|24371.7|24379.2|24364.2|24389.2|24374.2|24356.7|24341.7|111
1669032000000|2022-11-21 12:00:00|24384.2|24369.2|24384.2|24369.2|24394.2|24379.2|24381.7|24366.7|72
1669032300000|2022-11-21 12:05:00|24386.7|24371.7|24374.2|24359.2|24386.7|24371.7|24371.7|24356.7|29
1669032600000|2022-11-21 12:10:00|24379.2|24364.2|24384.2|24369.2|24384.2|24369.2|24374.2|24359.2|55
1669032900000|2022-11-21 12:15:00|24379.2|24364.2|24384.2|24369.2|24389.2|24374.2|24379.2|24364.2|68
1669033200000|2022-11-21 12:20:00|24386.7|24371.7|24389.2|24374.2|24389.2|24374.2|24379.2|24364.2|42
1669033500000|2022-11-21 12:25:00|24391.7|24376.7|24404.2|24389.2|24404.2|24389.2|24389.2|24374.2|55
1669033800000|2022-11-21 12:30:00|24399.2|24384.2|24409.2|24394.2|24411.7|24396.7|24399.2|24384.2|56
1669034100000|2022-11-21 12:35:00|24411.7|24396.7|24394.2|24379.2|24411.7|24396.7|24384.2|24369.2|59
1669034400000|2022-11-21 12:40:00|24394.9|24379.9|24399.9|24384.9|24404.9|24389.9|24394.9|24379.9|59
1669034700000|2022-11-21 12:45:00|24402.4|24387.4|24394.9|24379.9|24402.4|24387.4|24389.9|24374.9|27
1669035000000|2022-11-21 12:50:00|24399.9|24384.9|24419.9|24404.9|24419.9|24404.9|24394.9|24379.9|46
1669035300000|2022-11-21 12:55:00|24414.9|24399.9|24404.9|24389.9|24419.9|24404.9|24404.9|24389.9|48
1669035600000|2022-11-21 13:00:00|24409.9|24394.9|24404.9|24389.9|24409.9|24394.9|24394.9|24379.9|61
1669035900000|2022-11-21 13:05:00|24409.9|24394.9|24424.9|24409.9|24427.4|24412.4|24404.9|24389.9|78
1669036200000|2022-11-21 13:10:00|24427.4|24412.4|24419.9|24404.9|24429.9|24414.9|24419.9|24404.9|34
1669036500000|2022-11-21 13:15:00|24417.4|24402.4|24414.9|24399.9|24419.9|24404.9|24414.9|24399.9|70
1669036800000|2022-11-21 13:20:00|24409.9|24394.9|24419.9|24404.9|24424.9|24409.9|24409.9|24394.9|57
1669037100000|2022-11-21 13:25:00|24424.9|24409.9|24414.9|24399.9|24424.9|24409.9|24409.9|24394.9|65
1669037400000|2022-11-21 13:30:00|24412.4|24397.4|24409.9|24394.9|24414.9|24399.9|24404.9|24389.9|64
1669037700000|2022-11-21 13:35:00|24407.4|24392.4|24409.9|24394.9|24409.9|24394.9|24404.9|24389.9|35
1669038000000|2022-11-21 13:40:00|24412.4|24397.4|24404.9|24389.9|24414.9|24399.9|24402.4|24387.4|30
1669038300000|2022-11-21 13:45:00|24409.9|24394.9|24392.4|24377.4|24409.9|24394.9|24389.9|24374.9|38
1669038600000|2022-11-21 13:50:00|24389.9|24374.9|24399.9|24384.9|24404.9|24389.9|24389.9|24374.9|42
1669038900000|2022-11-21 13:55:00|24402.4|24387.4|24399.9|24384.9|24404.9|24389.9|24392.4|24377.4|34
1669039200000|2022-11-21 14:00:00|24397.4|24382.4|24394.9|24379.9|24399.9|24384.9|24389.9|24374.9|47
1669039500000|2022-11-21 14:05:00|24392.4|24377.4|24404.9|24389.9|24409.9|24394.9|24392.4|24377.4|32
1669039800000|2022-11-21 14:10:00|24407.4|24392.4|24404.9|24389.9|24409.9|24394.9|24404.9|24389.9|36
1669040100000|2022-11-21 14:15:00|24407.4|24392.4|24409.9|24394.9|24414.9|24399.9|24399.9|24384.9|82
1669040400000|2022-11-21 14:20:00|24412.4|24397.4|24419.9|24404.9|24422.4|24407.4|24409.9|24394.9|72
1669040700000|2022-11-21 14:25:00|24422.4|24407.4|24419.9|24404.9|24424.9|24409.9|24414.9|24399.9|61
1669041000000|2022-11-21 14:30:00|24422.4|24407.4|24409.9|24394.9|24439.9|24424.9|24404.9|24389.9|141
1669041300000|2022-11-21 14:35:00|24407.4|24392.4|24382.4|24367.4|24409.9|24394.9|24377.4|24362.4|125
1669041600000|2022-11-21 14:40:00|24379.9|24364.9|24364.9|24349.9|24394.9|24379.9|24364.9|24349.9|118
1669041900000|2022-11-21 14:45:00|24362.4|24347.4|24409.9|24394.9|24409.9|24394.9|24359.9|24344.9|129
1669042200000|2022-11-21 14:50:00|24407.4|24392.4|24419.9|24404.9|24434.9|24419.9|24407.4|24392.4|99
1669042500000|2022-11-21 14:55:00|24417.4|24402.4|24429.9|24414.9|24434.9|24419.9|24414.9|24399.9|87
1669042800000|2022-11-21 15:00:00|24432.4|24417.4|24412.4|24397.4|24444.9|24429.9|24412.4|24397.4|89
1669043100000|2022-11-21 15:05:00|24414.9|24399.9|24404.9|24389.9|24414.9|24399.9|24394.9|24379.9|70
1669043400000|2022-11-21 15:10:00|24405.6|24390.6|24385.6|24370.6|24405.6|24390.6|24385.6|24370.6|80
1669043700000|2022-11-21 15:15:00|24390.6|24375.6|24380.6|24365.6|24395.6|24380.6|24370.6|24355.6|89
1669044000000|2022-11-21 15:20:00|24378.1|24363.1|24350.6|24335.6|24380.6|24365.6|24328.1|24313.1|123
1669044300000|2022-11-21 15:25:00|24355.6|24340.6|24335.6|24320.6|24360.6|24345.6|24325.6|24310.6|141
1669044600000|2022-11-21 15:30:00|24330.6|24315.6|24340.6|24325.6|24350.6|24335.6|24328.1|24313.1|124
1669044900000|2022-11-21 15:35:00|24338.1|24323.1|24350.6|24335.6|24355.6|24340.6|24335.6|24320.6|92
1669045200000|2022-11-21 15:40:00|24355.6|24340.6|24340.6|24325.6|24360.6|24345.6|24340.6|24325.6|80
1669045500000|2022-11-21 15:45:00|24338.1|24323.1|24340.6|24325.6|24345.6|24330.6|24330.6|24315.6|75
1669045800000|2022-11-21 15:50:00|24335.6|24320.6|24328.1|24313.1|24335.6|24320.6|24323.1|24308.1|63
1669046100000|2022-11-21 15:55:00|24325.6|24310.6|24345.6|24330.6|24350.6|24335.6|24325.6|24310.6|65
1669046400000|2022-11-21 16:00:00|24348.1|24333.1|24348.1|24333.1|24358.1|24343.1|24340.6|24325.6|135
1669046700000|2022-11-21 16:05:00|24345.6|24330.6|24355.6|24340.6|24365.6|24350.6|24345.6|24330.6|70
1669047000000|2022-11-21 16:10:00|24350.6|24335.6|24340.6|24325.6|24353.1|24338.1|24335.6|24320.6|134
1669047300000|2022-11-21 16:15:00|24338.1|24323.1|24345.6|24330.6|24348.1|24333.1|24335.6|24320.6|102
1669047600000|2022-11-21 16:20:00|24348.1|24333.1|24360.6|24345.6|24365.6|24350.6|24345.6|24330.6|151
1669047900000|2022-11-21 16:25:00|24363.1|24348.1|24350.6|24335.6|24365.6|24350.6|24340.6|24325.6|224
1669048200000|2022-11-21 16:30:00|24355.6|24340.6|24365.6|24350.6|24365.6|24350.6|24350.6|24335.6|669
1669048500000|2022-11-21 16:35:00|24368.1|24353.1|24365.6|24350.6|24390.6|24375.6|24363.1|24348.1|483
1669048800000|2022-11-21 16:40:00|24363.1|24348.1|24370.6|24355.6|24378.1|24363.1|24363.1|24348.1|39
1669049100000|2022-11-21 16:45:00|24368.1|24353.1|24375.6|24360.6|24378.1|24363.1|24368.1|24353.1|407
1669049400000|2022-11-21 16:50:00|24378.1|24358.1|24388.1|24363.1|24393.1|24373.1|24373.1|24353.1|38
1669049700000|2022-11-21 16:55:00|24383.1|24358.1|24363.1|24343.1|24383.1|24363.1|24353.1|24333.1|63
1669050000000|2022-11-21 17:00:00|24368.1|24348.1|24398.1|24378.1|24403.1|24378.1|24363.1|24343.1|51
1669050300000|2022-11-21 17:05:00|24403.1|24383.1|24398.1|24378.1|24413.1|24388.1|24393.1|24373.1|51
1669050600000|2022-11-21 17:10:00|24403.1|24383.1|24413.1|24393.1|24418.1|24398.1|24398.1|24378.1|14
1669050900000|2022-11-21 17:15:00|24418.1|24398.1|24408.1|24388.1|24423.1|24403.1|24403.1|24383.1|46
1669051200000|2022-11-21 17:20:00|24403.1|24383.1|24418.1|24393.1|24423.1|24398.1|24403.1|24383.1|42
1669051500000|2022-11-21 17:25:00|24423.1|24398.1|24413.1|24393.1|24428.1|24408.1|24413.1|24393.1|33
1669051800000|2022-11-21 17:30:00|24418.1|24398.1|24438.1|24418.1|24438.1|24418.1|24418.1|24398.1|24
1669052100000|2022-11-21 17:35:00|24443.1|24423.1|24433.1|24413.1|24448.1|24428.1|24433.1|24413.1|22
1669052400000|2022-11-21 17:40:00|24438.1|24418.1|24438.1|24418.1|24443.1|24418.1|24433.1|24413.1|14
1669052700000|2022-11-21 17:45:00|24433.1|24413.1|24433.1|24413.1|24438.1|24418.1|24433.1|24413.1|11
1669053000000|2022-11-21 17:50:00|24428.1|24408.1|24433.1|24408.1|24433.1|24413.1|24423.1|24403.1|13
1669053300000|2022-11-21 17:55:00|24428.1|24413.1|24428.1|24408.1|24438.1|24413.1|24423.1|24403.1|11
1669053600000|2022-11-21 18:00:00|24433.1|24403.1|24438.1|24413.1|24438.1|24418.1|24428.1|24403.1|16
1669053900000|2022-11-21 18:05:00|24443.1|24418.1|24453.1|24428.1|24453.1|24433.1|24443.1|24413.1|18
1669054200000|2022-11-21 18:10:00|24458.1|24433.1|24473.1|24448.1|24473.1|24453.1|24453.1|24433.1|49
1669054500000|2022-11-21 18:15:00|24468.1|24453.1|24463.1|24443.1|24473.1|24453.1|24463.1|24443.1|27
1669054800000|2022-11-21 18:20:00|24458.1|24438.1|24448.1|24428.1|24463.1|24443.1|24448.1|24423.1|62
1669055100000|2022-11-21 18:25:00|24443.1|24423.1|24448.1|24423.1|24453.1|24428.1|24443.1|24423.1|23
1669055400000|2022-11-21 18:30:00|24443.1|24428.1|24448.1|24423.1|24453.1|24428.1|24438.1|24413.1|28
1669055700000|2022-11-21 18:35:00|24443.1|24428.1|24468.1|24448.1|24468.1|24448.1|24443.1|24423.1|11
1669056000000|2022-11-21 18:40:00|24473.1|24443.1|24463.1|24443.1|24473.1|24448.1|24453.1|24433.1|17
1669056300000|2022-11-21 18:45:00|24458.1|24438.1|24443.1|24423.1|24458.1|24438.1|24443.1|24423.1|36
1669056600000|2022-11-21 18:50:00|24448.1|24418.1|24433.1|24413.1|24448.1|24423.1|24433.1|24408.1|19
1669056900000|2022-11-21 18:55:00|24438.1|24418.1|24423.1|24403.1|24438.1|24418.1|24418.1|24398.1|19
1669057200000|2022-11-21 19:00:00|24428.1|24398.1|24438.1|24413.1|24438.1|24418.1|24428.1|24398.1|5
1669057500000|2022-11-21 19:05:00|24443.1|24418.1|24443.1|24423.1|24448.1|24428.1|24443.1|24418.1|4
1669057800000|2022-11-21 19:10:00|24448.1|24418.1|24438.1|24418.1|24448.1|24418.1|24433.1|24408.1|12
1669058100000|2022-11-21 19:15:00|24443.1|24423.1|24443.1|24423.1|24448.1|24428.1|24438.1|24418.1|8
1669058400000|2022-11-21 19:20:00|24438.1|24418.1|24423.1|24403.1|24438.1|24418.1|24418.1|24398.1|10
1669058700000|2022-11-21 19:25:00|24418.1|24398.1|24415.6|24400.6|24428.1|24408.1|24415.6|24398.1|20
1669059000000|2022-11-21 19:30:00|24413.1|24398.1|24413.1|24398.1|24425.6|24410.6|24413.1|24398.1|23
1669059300000|2022-11-21 19:35:00|24410.6|24395.6|24418.1|24403.1|24418.1|24403.1|24403.1|24388.1|3
1669059600000|2022-11-21 19:40:00|24415.6|24400.6|24408.1|24393.1|24418.1|24403.1|24405.6|24390.6|16
1669059900000|2022-11-21 19:45:00|24405.6|24390.6|24413.1|24398.1|24415.6|24400.6|24405.6|24390.6|0
1669060200000|2022-11-21 19:50:00|24415.6|24400.6|24430.6|24415.6|24433.1|24418.1|24410.6|24395.6|25
1669060500000|2022-11-21 19:55:00|24433.1|24418.1|24430.6|24415.6|24438.1|24423.1|24425.6|24410.6|10
1669060800000|2022-11-21 20:00:00|24428.1|24413.1|24440.6|24425.6|24443.1|24428.1|24425.6|24410.6|17
1669061100000|2022-11-21 20:05:00|24438.1|24423.1|24438.1|24423.1|24445.6|24430.6|24430.6|24415.6|8
1669061400000|2022-11-21 20:10:00|24435.6|24420.6|24438.1|24423.1|24443.1|24428.1|24430.6|24415.6|4
1669061700000|2022-11-21 20:15:00|24440.6|24425.6|24440.6|24425.6|24445.6|24430.6|24438.1|24423.1|5
1669062000000|2022-11-21 20:20:00|24443.1|24428.1|24430.6|24415.6|24443.1|24428.1|24428.1|24413.1|10
1669062300000|2022-11-21 20:25:00|24428.1|24413.1|24428.1|24413.1|24430.6|24415.6|24418.1|24403.1|26
1669062600000|2022-11-21 20:30:00|24425.6|24410.6|24420.6|24405.6|24430.6|24415.6|24420.6|24405.6|7
1669062900000|2022-11-21 20:35:00|24425.6|24410.6|24423.1|24408.1|24428.1|24413.1|24423.1|24408.1|9
1669063200000|2022-11-21 20:40:00|24425.6|24410.6|24418.1|24403.1|24425.6|24410.6|24415.6|24400.6|5
1669063500000|2022-11-21 20:45:00|24420.6|24405.6|24430.6|24415.6|24430.6|24415.6|24418.1|24403.1|14
1669063800000|2022-11-21 20:50:00|24428.1|24413.1|24450.6|24435.6|24455.6|24440.6|24425.6|24410.6|47
1669064100000|2022-11-21 20:55:00|24448.1|24433.1|24425.6|24410.6|24448.1|24433.1|24425.6|24410.6|25
1669064400000|2022-11-21 21:00:00|24453.2|24413.2|24460.5|24420.5|24468.6|24428.6|24453.2|24413.2|0
1669064700000|2022-11-21 21:05:00|24460.6|24420.6|24461.8|24421.8|24468.6|24428.6|24455.5|24415.5|0
1669065000000|2022-11-21 21:10:00|24463|24423|24469.9|24429.9|24473.6|24433.6|24463|24423|0
1669065300000|2022-11-21 21:15:00|24469.8|24429.8|24473.6|24433.6|24477.4|24437.4|24468.6|24428.6|0
1669065600000|2022-11-21 21:20:00|24472.4|24432.4|24468|24428|24472.4|24432.4|24467.4|24427.4|0
1669065900000|2022-11-21 21:25:00|24467.4|24427.4|24463|24423|24467.4|24427.4|24461.8|24421.8|0
1669066200000|2022-11-21 21:30:00|24461.8|24421.8|24463|24423|24464.3|24424.3|24459.3|24419.3|0
1669066500000|2022-11-21 21:35:00|24461.8|24421.8|24468.6|24428.6|24469.9|24429.9|24461.8|24421.8|0
1669066800000|2022-11-21 21:40:00|24469.2|24429.2|24468.6|24428.6|24471.1|24431.1|24468.6|24428.6|0
1669067100000|2022-11-21 21:45:00|24468.7|24428.7|24466.1|24426.1|24473.6|24433.6|24463|24423|0
1669067400000|2022-11-21 21:50:00|24466.7|24426.7|24455.5|24415.5|24466.7|24426.7|24455.5|24415.5|0
1669067700000|2022-11-21 21:55:00|24456.1|24416.1|24458|24418|24460.5|24420.5|24455.5|24415.5|0
1669068000000|2022-11-21 22:00:00|24457.4|24417.4|24459.9|24419.9|24460.5|24420.5|24457.4|24417.4|0
1669068300000|2022-11-21 22:05:00|24459.3|24419.3|24460.5|24420.5|24463|24423|24459.3|24419.3|0
1669068600000|2022-11-21 22:10:00|24459.9|24419.9|24459.9|24419.9|24460.5|24420.5|24458.6|24418.6|0
1669068900000|2022-11-21 22:15:00|24460.5|24420.5|24463|24423|24463.6|24423.6|24460.5|24420.5|0
1669069200000|2022-11-21 22:20:00|24461.8|24421.8|24461.1|24421.1|24463|24423|24461.1|24421.1|0
1669069500000|2022-11-21 22:25:00|24460.5|24420.5|24460.5|24420.5|24461.1|24421.1|24460.5|24420.5|0
1669069800000|2022-11-21 22:30:00|24461.1|24421.1|24461.1|24421.1|24461.1|24421.1|24461.1|24421.1|0
1669070100000|2022-11-21 22:35:00|24460.5|24420.5|24460.5|24420.5|24461.1|24421.1|24460.5|24420.5|0
1669070400000|2022-11-21 22:40:00|24461.1|24421.1|24459.3|24419.3|24461.1|24421.1|24459.3|24419.3|0
1669070700000|2022-11-21 22:45:00|24458.6|24418.6|24457.4|24417.4|24459.3|24419.3|24457.4|24417.4|0
1669071000000|2022-11-21 22:50:00|24456.8|24416.8|24457.4|24417.4|24457.4|24417.4|24456.8|24416.8|0
1669071600000|2022-11-21 23:00:00|24458.6|24418.6|24472.4|24432.4|24472.4|24432.4|24456.1|24416.1|0
1669071900000|2022-11-21 23:05:00|24473.6|24433.6|24468.6|24428.6|24473.6|24433.6|24464.3|24424.3|0
1669072200000|2022-11-21 23:10:00|24469.2|24429.2|24469.9|24429.9|24473.6|24433.6|24463|24423|0
1669072500000|2022-11-21 23:15:00|24471.1|24431.1|24463.6|24423.6|24471.1|24431.1|24461.8|24421.8|0
1669072800000|2022-11-21 23:20:00|24463.7|24423.7|24463.5|24423.5|24471.1|24431.1|24459.7|24419.7|0
1669073100000|2022-11-21 23:25:00|24464.7|24424.7|24457.2|24417.2|24466.6|24426.6|24456|24416|0
1669073400000|2022-11-21 23:30:00|24457.3|24417.3|24458.5|24418.5|24466.6|24426.6|24452.9|24412.9|0
1669073700000|2022-11-21 23:35:00|24457.2|24417.2|24461|24421|24462.2|24422.2|24454.7|24414.7|0
1669074000000|2022-11-21 23:40:00|24461.6|24421.6|24457.2|24417.2|24463.5|24423.5|24457.2|24417.2|0
1669074300000|2022-11-21 23:45:00|24456|24416|24456|24416|24457.2|24417.2|24454.7|24414.7|0
1669074600000|2022-11-21 23:50:00|24456.6|24416.6|24461|24421|24462.2|24422.2|24456.6|24416.6|0
1669074900000|2022-11-21 23:55:00|24460.4|24420.4|24467.8|24427.8|24470.3|24430.3|24459.7|24419.7|0
1669075200000|2022-11-22 00:00:00|24467.9|24427.9|24486.1|24446.1|24487.3|24447.3|24464.7|24424.7|0
1669075500000|2022-11-22 00:05:00|24487.3|24447.3|24482.3|24442.3|24489.8|24449.8|24477.3|24437.3|0
1669075800000|2022-11-22 00:10:00|24481.1|24441.1|24479.4|24439.4|24486.1|24446.1|24478.8|24438.8|0
1669076100000|2022-11-22 00:15:00|24480|24440|24497.1|24457.1|24503.3|24463.3|24478.9|24438.9|0
1669076400000|2022-11-22 00:20:00|24494.1|24454.1|24491|24451|24503.3|24463.3|24491|24451|0
1669076700000|2022-11-22 00:25:00|24491.1|24451.1|24497.4|24457.4|24503.3|24463.3|24491.1|24451.1|0
1669077000000|2022-11-22 00:30:00|24497.5|24457.5|24491.2|24451.2|24509.5|24469.5|24491.1|24451.1|0
1669077300000|2022-11-22 00:35:00|24491.1|24451.1|24484.3|24444.3|24491.2|24451.2|24472.1|24432.1|0
1669077600000|2022-11-22 00:40:00|24484.4|24444.4|24484.2|24444.2|24484.5|24444.5|24478.3|24438.3|0
1669077900000|2022-11-22 00:45:00|24484.3|24444.3|24459.9|24419.9|24484.3|24444.3|24459.8|24419.8|0
1669078200000|2022-11-22 00:50:00|24459.8|24419.8|24459.8|24419.8|24460|24420|24456.8|24416.8|0
1669078500000|2022-11-22 00:55:00|24459.9|24419.9|24472|24432|24472.1|24432.1|24459.8|24419.8|0
1669078800000|2022-11-22 01:00:00|24471.9|24431.9|24465.7|24425.7|24472.1|24432.1|24465.7|24425.7|0
1669079100000|2022-11-22 01:05:00|24465.8|24425.8|24471.9|24431.9|24478.2|24438.2|24465.7|24425.7|0
1669079400000|2022-11-22 01:10:00|24472|24432|24472.1|24432.1|24478.2|24438.2|24465.8|24425.8|0
1669079700000|2022-11-22 01:15:00|24472.2|24432.2|24472|24432|24478.2|24438.2|24465.9|24425.9|0
1669080000000|2022-11-22 01:20:00|24472.1|24432.1|24478.3|24438.3|24478.3|24438.3|24472|24432|0
1669080300000|2022-11-22 01:25:00|24478.4|24438.4|24472.2|24432.2|24484.5|24444.5|24472.1|24432.1|0
1669080600000|2022-11-22 01:30:00|24478.2|24438.2|24490.6|24450.6|24490.6|24450.6|24478.2|24438.2|0
1669080900000|2022-11-22 01:35:00|24490.5|24450.5|24496.7|24456.7|24508.9|24468.9|24490.5|24450.5|0
1669081200000|2022-11-22 01:40:00|24496.6|24456.6|24478.3|24438.3|24496.7|24456.7|24478.3|24438.3|0
1669081500000|2022-11-22 01:45:00|24478.4|24438.4|24459.9|24419.9|24484.5|24444.5|24459.9|24419.9|0
1669081800000|2022-11-22 01:50:00|24459.8|24419.8|24453.7|24413.7|24460|24420|24453.7|24413.7|0
1669082100000|2022-11-22 01:55:00|24453.8|24413.8|24459.8|24419.8|24459.8|24419.8|24453.7|24413.7|0
1669082400000|2022-11-22 02:00:00|24459.9|24419.9|24447.5|24407.5|24459.9|24419.9|24447.5|24407.5|0
1669082700000|2022-11-22 02:05:00|24447.6|24407.6|24453.7|24413.7|24459.8|24419.8|24447.5|24407.5|0
1669083000000|2022-11-22 02:10:00|24453.8|24413.8|24459.9|24419.9|24460|24420|24453.8|24413.8|0
1669083300000|2022-11-22 02:15:00|24459.8|24419.8|24456.9|24416.9|24460|24420|24453.8|24413.8|0
1669083600000|2022-11-22 02:20:00|24453.8|24413.8|24453.7|24413.7|24459.9|24419.9|24453.7|24413.7|0
1669083900000|2022-11-22 02:25:00|24447.7|24407.7|24447.6|24407.6|24453.8|24413.8|24441.5|24401.5|0
1669084200000|2022-11-22 02:30:00|24447.5|24407.5|24441.2|24401.2|24447.5|24407.5|24435.2|24395.2|0
1669084500000|2022-11-22 02:35:00|24441.3|24401.3|24435.3|24395.3|24447.5|24407.5|24435.2|24395.2|0
1669084800000|2022-11-22 02:40:00|24435.2|24395.2|24435.3|24395.3|24441.5|24401.5|24435.2|24395.2|0
1669085100000|2022-11-22 02:45:00|24435.2|24395.2|24435.3|24395.3|24435.3|24395.3|24429|24389|0
1669085400000|2022-11-22 02:50:00|24435.2|24395.2|24435.4|24395.4|24441.5|24401.5|24435.2|24395.2|0
1669085700000|2022-11-22 02:55:00|24441.4|24401.4|24441.7|24401.7|24447.8|24407.8|24441.4|24401.4|0
1669086000000|2022-11-22 03:00:00|24441.8|24401.8|24441.7|24401.7|24447.8|24407.8|24441.6|24401.6|0
1669086300000|2022-11-22 03:05:00|24441.6|24401.6|24447.9|24407.9|24447.9|24407.9|24441.6|24401.6|0
1669086600000|2022-11-22 03:10:00|24447.8|24407.8|24447.8|24407.8|24447.9|24407.9|24447.8|24407.8|0
1669086900000|2022-11-22 03:15:00|24441.7|24401.7|24447.9|24407.9|24447.9|24407.9|24441.7|24401.7|0
1669087200000|2022-11-22 03:20:00|24447.8|24407.8|24454|24414|24454|24414|24441.7|24401.7|0
1669087500000|2022-11-22 03:25:00|24451|24411|24454.1|24414.1|24454.2|24414.2|24448|24408|0
1669087800000|2022-11-22 03:30:00|24454.2|24414.2|24460.4|24420.4|24460.4|24420.4|24454.1|24414.1|0
1669088100000|2022-11-22 03:35:00|24460.3|24420.3|24460.2|24420.2|24463.4|24423.4|24454.2|24414.2|0
1669088400000|2022-11-22 03:40:00|24460.3|24420.3|24460.1|24420.1|24466.3|24426.3|24454.1|24414.1|0
1669088700000|2022-11-22 03:45:00|24460|24420|24460.1|24420.1|24460.1|24420.1|24454|24414|0
1669089000000|2022-11-22 03:50:00|24457.1|24417.1|24447.9|24407.9|24460.1|24420.1|24447.8|24407.8|0
1669089300000|2022-11-22 03:55:00|24447.8|24407.8|24447.8|24407.8|24450.9|24410.9|24447.8|24407.8|0
1669089600000|2022-11-22 04:00:00|24453.9|24413.9|24447.8|24407.8|24453.9|24413.9|24447.8|24407.8|0
1669089900000|2022-11-22 04:05:00|24447.7|24407.7|24447.7|24407.7|24447.8|24407.8|24447.6|24407.6|0
1669090200000|2022-11-22 04:10:00|24447.6|24407.6|24447.7|24407.7|24447.8|24407.8|24447.6|24407.6|0
1669090500000|2022-11-22 04:15:00|24447.8|24407.8|24447.7|24407.7|24447.8|24407.8|24447.7|24407.7|0
1669090800000|2022-11-22 04:20:00|24447.8|24407.8|24441.7|24401.7|24447.8|24407.8|24441.6|24401.6|0
1669091100000|2022-11-22 04:25:00|24441.6|24401.6|24435.6|24395.6|24441.7|24401.7|24435.5|24395.5|0
1669091400000|2022-11-22 04:30:00|24435.7|24395.7|24441.7|24401.7|24441.8|24401.8|24435.7|24395.7|0
1669092000000|2022-11-22 04:40:00|24441.6|24401.6|24441.8|24401.8|24441.8|24401.8|24441.6|24401.6|0
1669092300000|2022-11-22 04:45:00|24441.7|24401.7|24441.7|24401.7|24441.8|24401.8|24435.6|24395.6|0
1669092600000|2022-11-22 04:50:00|24441.8|24401.8|24441.7|24401.7|24441.8|24401.8|24441.7|24401.7|0
1669092900000|2022-11-22 04:55:00|24441.6|24401.6|24435.6|24395.6|24441.7|24401.7|24435.5|24395.5|0
1669093200000|2022-11-22 05:00:00|24441.6|24401.6|24429.3|24389.3|24441.6|24401.6|24429.2|24389.2|0
1669093500000|2022-11-22 05:05:00|24429.2|24389.2|24429.2|24389.2|24432.4|24392.4|24429.2|24389.2|0
1669093800000|2022-11-22 05:10:00|24429.3|24389.3|24429.3|24389.3|24435.4|24395.4|24429.2|24389.2|0
1669094100000|2022-11-22 05:15:00|24429.2|24389.2|24429.3|24389.3|24435.4|24395.4|24423.1|24383.1|0
1669094400000|2022-11-22 05:20:00|24435.4|24395.4|24429.2|24389.2|24435.4|24395.4|24429.2|24389.2|0
1669094700000|2022-11-22 05:25:00|24429.1|24389.1|24423|24383|24429.1|24389.1|24416.8|24376.8|0
1669095000000|2022-11-22 05:30:00|24423.1|24383.1|24416.7|24376.7|24423.1|24383.1|24416.7|24376.7|0
1669095300000|2022-11-22 05:35:00|24416.8|24376.8|24422.7|24382.7|24422.7|24382.7|24410.6|24370.6|0
1669095600000|2022-11-22 05:40:00|24416.6|24376.6|24419.6|24379.6|24422.8|24382.8|24416.6|24376.6|0
1669095900000|2022-11-22 05:45:00|24419.7|24379.7|24416.7|24376.7|24422.7|24382.7|24416.6|24376.6|0
1669096200000|2022-11-22 05:50:00|24416.6|24376.6|24416.6|24376.6|24422.8|24382.8|24410.5|24370.5|0
1669096500000|2022-11-22 05:55:00|24416.5|24376.5|24416.6|24376.6|24422.8|24382.8|24416.5|24376.5|0
1669096800000|2022-11-22 06:00:00|24416.7|24376.7|24416.8|24376.8|24425.9|24385.9|24416.6|24376.6|0
1669097100000|2022-11-22 06:05:00|24416.7|24376.7|24422.9|24382.9|24422.9|24382.9|24416.6|24376.6|0
1669097400000|2022-11-22 06:10:00|24423|24383|24422.9|24382.9|24423|24383|24416.7|24376.7|0
1669097700000|2022-11-22 06:15:00|24422.8|24382.8|24428.8|24388.8|24428.9|24388.9|24422.7|24382.7|0
1669098000000|2022-11-22 06:20:00|24428.9|24388.9|24422.7|24382.7|24428.9|24388.9|24422.6|24382.6|0
1669098300000|2022-11-22 06:25:00|24422.8|24382.8|24428.9|24388.9|24435|24395|24422.8|24382.8|0
1669098600000|2022-11-22 06:30:00|24429|24389|24410.4|24370.4|24429|24389|24404.4|24364.4|0
1669098900000|2022-11-22 06:35:00|24407.4|24367.4|24410.6|24370.6|24410.6|24370.6|24404.4|24364.4|0
1669099200000|2022-11-22 06:40:00|24410.5|24370.5|24416.5|24376.5|24416.6|24376.6|24404.5|24364.5|0
1669099500000|2022-11-22 06:45:00|24410.4|24370.4|24410.2|24370.2|24416.6|24376.6|24410.2|24370.2|0
1669099800000|2022-11-22 06:50:00|24410.1|24370.1|24410.3|24370.3|24416.3|24376.3|24410.1|24370.1|0
1669100100000|2022-11-22 06:55:00|24410.2|24370.2|24416.3|24376.3|24416.3|24376.3|24410.1|24370.1|0
1669100400000|2022-11-22 07:00:00|24410.3|24370.3|24400.6|24385.6|24433.1|24418.1|24393.1|24370.2|140
1669100700000|2022-11-22 07:05:00|24403.1|24388.1|24403.1|24388.1|24405.6|24390.6|24390.6|24375.6|49
1669101000000|2022-11-22 07:10:00|24400.6|24385.6|24415.6|24400.6|24418.1|24403.1|24398.1|24383.1|46
1669101300000|2022-11-22 07:15:00|24413.1|24398.1|24418.1|24403.1|24425.6|24410.6|24405.6|24390.6|110
1669101600000|2022-11-22 07:20:00|24415.6|24400.6|24423.1|24408.1|24430.6|24415.6|24405.6|24390.6|102
1669101900000|2022-11-22 07:25:00|24425.6|24410.6|24423.1|24408.1|24430.6|24415.6|24420.6|24405.6|30
1669102200000|2022-11-22 07:30:00|24420.6|24405.6|24415.6|24400.6|24428.1|24413.1|24413.1|24398.1|37
1669102500000|2022-11-22 07:35:00|24413.1|24398.1|24410.6|24395.6|24418.1|24403.1|24405.6|24390.6|42
1669102800000|2022-11-22 07:40:00|24405.6|24390.6|24410.6|24395.6|24418.1|24403.1|24405.6|24390.6|21
1669103100000|2022-11-22 07:45:00|24408.1|24393.1|24415.6|24400.6|24425.6|24410.6|24408.1|24393.1|22
1669103400000|2022-11-22 07:50:00|24413.1|24398.1|24415.6|24400.6|24420.6|24405.6|24400.6|24385.6|26
1669103700000|2022-11-22 07:55:00|24413.1|24398.1|24415.6|24400.6|24418.1|24403.1|24400.6|24385.6|121
1669104000000|2022-11-22 08:00:00|24418.1|24403.1|24440.6|24425.6|24505.6|24490.6|24410.6|24395.6|1041
1669104300000|2022-11-22 08:05:00|24445.6|24430.6|24445.6|24430.6|24480.6|24465.6|24430.6|24415.6|430
1669104600000|2022-11-22 08:10:00|24443.1|24428.1|24450.6|24435.6|24455.6|24440.6|24420.6|24405.6|318
1669104900000|2022-11-22 08:15:00|24448.1|24433.1|24475.6|24460.6|24475.6|24460.6|24448.1|24433.1|240
1669105200000|2022-11-22 08:20:00|24480.6|24465.6|24410.6|24395.6|24480.6|24465.6|24400.6|24385.6|226
1669105500000|2022-11-22 08:25:00|24415.6|24400.6|24420.6|24405.6|24455.6|24440.6|24415.6|24400.6|263
1669105800000|2022-11-22 08:30:00|24418.1|24403.1|24395.6|24380.6|24425.6|24410.6|24375.6|24360.6|252
1669106100000|2022-11-22 08:35:00|24400.6|24385.6|24393.1|24378.1|24400.6|24385.6|24375.6|24360.6|196
1669106400000|2022-11-22 08:40:00|24395|24380|24367.5|24352.5|24397.5|24382.5|24352.5|24337.5|151
1669106700000|2022-11-22 08:45:00|24370|24355|24402.5|24387.5|24412.5|24397.5|24367.5|24352.5|128
1669107000000|2022-11-22 08:50:00|24400|24385|24412.5|24397.5|24417.5|24402.5|24392.5|24377.5|72
1669107300000|2022-11-22 08:55:00|24415|24400|24427.5|24412.5|24440|24425|24412.5|24397.5|103
1669107600000|2022-11-22 09:00:00|24432.5|24417.5|24457.5|24442.5|24467.5|24452.5|24432.5|24417.5|216
1669107900000|2022-11-22 09:05:00|24455|24440|24457.5|24442.5|24462.5|24447.5|24440|24425|113
1669108200000|2022-11-22 09:10:00|24452.5|24437.5|24457.5|24442.5|24457.5|24442.5|24442.5|24427.5|77
1669108500000|2022-11-22 09:15:00|24462.5|24447.5|24465|24450|24475|24460|24457.5|24442.5|161
1669108800000|2022-11-22 09:20:00|24462.5|24447.5|24480|24465|24480|24465|24457.5|24442.5|94
1669109100000|2022-11-22 09:25:00|24482.5|24467.5|24492.5|24477.5|24492.5|24477.5|24477.5|24462.5|110
1669109400000|2022-11-22 09:30:00|24497.5|24482.5|24510|24495|24525|24510|24497.5|24482.5|224
1669109700000|2022-11-22 09:35:00|24512.5|24497.5|24542.5|24527.5|24542.5|24527.5|24500|24485|187
1669110000000|2022-11-22 09:40:00|24540|24525|24547.5|24532.5|24552.5|24537.5|24537.5|24522.5|137
1669110300000|2022-11-22 09:45:00|24542.5|24527.5|24527.5|24512.5|24552.5|24537.5|24522.5|24507.5|212
1669110600000|2022-11-22 09:50:00|24525|24510|24527.5|24512.5|24527.5|24512.5|24517.5|24502.5|94
1669110900000|2022-11-22 09:55:00|24525|24510|24512.5|24497.5|24527.5|24512.5|24507.5|24492.5|139
1669111200000|2022-11-22 10:00:00|24515|24500|24502.5|24487.5|24522.5|24507.5|24490|24475|136
1669111500000|2022-11-22 10:05:00|24505|24490|24502.5|24487.5|24512.5|24497.5|24502.5|24487.5|94
1669111800000|2022-11-22 10:10:00|24505|24490|24497.5|24482.5|24507.5|24492.5|24492.5|24477.5|70
1669112100000|2022-11-22 10:15:00|24495|24480|24492.5|24477.5|24502.5|24487.5|24492.5|24477.5|77
1669112400000|2022-11-22 10:20:00|24487.5|24472.5|24477.5|24462.5|24492.5|24477.5|24460|24445|144
1669112700000|2022-11-22 10:25:00|24475|24460|24457.5|24442.5|24480|24465|24455|24440|59
1669113000000|2022-11-22 10:30:00|24462.5|24447.5|24467.5|24452.5|24467.5|24452.5|24457.5|24442.5|44
1669113300000|2022-11-22 10:35:00|24472.5|24457.5|24482.5|24467.5|24482.5|24467.5|24472.5|24457.5|68
1669113600000|2022-11-22 10:40:00|24487.5|24472.5|24482.5|24467.5|24492.5|24477.5|24475|24460|90
1669113900000|2022-11-22 10:45:00|24485|24470|24472.5|24457.5|24487.5|24472.5|24472.5|24457.5|68
1669114200000|2022-11-22 10:50:00|24475|24460|24487.5|24472.5|24492.5|24477.5|24470|24455|88
1669114500000|2022-11-22 10:55:00|24490|24475|24487.5|24472.5|24492.5|24477.5|24480|24465|34
1669114800000|2022-11-22 11:00:00|24490|24475|24492.5|24477.5|24497.5|24482.5|24487.5|24472.5|52
1669115100000|2022-11-22 11:05:00|24487.5|24472.5|24487.5|24472.5|24497.5|24482.5|24482.5|24467.5|67
1669115400000|2022-11-22 11:10:00|24485|24470|24432.5|24417.5|24497.5|24482.5|24432.5|24417.5|265
1669115700000|2022-11-22 11:15:00|24430|24415|24480|24465|24482.5|24467.5|24417.5|24402.5|172
1669116000000|2022-11-22 11:20:00|24477.5|24462.5|24477.5|24462.5|24482.5|24467.5|24467.5|24452.5|79
1669116300000|2022-11-22 11:25:00|24482.5|24467.5|24472.5|24457.5|24482.5|24467.5|24470|24455|46
1669116600000|2022-11-22 11:30:00|24470|24455|24475|24460|24482.5|24467.5|24467.5|24452.5|43
1669116900000|2022-11-22 11:35:00|24477.5|24462.5|24442.5|24427.5|24480|24465|24437.5|24422.5|150
1669117200000|2022-11-22 11:40:00|24445|24430|24457.5|24442.5|24462.5|24447.5|24445|24430|25
1669117500000|2022-11-22 11:45:00|24455|24440|24450|24435|24462.5|24447.5|24445|24430|31
1669117800000|2022-11-22 11:50:00|24452.5|24437.5|24467.5|24452.5|24467.5|24452.5|24447.5|24432.5|36
1669118100000|2022-11-22 11:55:00|24465|24450|24467.5|24452.5|24482.5|24467.5|24462.5|24447.5|80
1669118400000|2022-11-22 12:00:00|24462.5|24447.5|24477.5|24462.5|24477.5|24462.5|24452.5|24437.5|123
1669118700000|2022-11-22 12:05:00|24480|24465|24492.5|24477.5|24492.5|24477.5|24467.5|24452.5|54
1669119000000|2022-11-22 12:10:00|24495|24480|24507.5|24492.5|24507.5|24492.5|24492.5|24477.5|49
1669119300000|2022-11-22 12:15:00|24505|24490|24492.5|24477.5|24505|24490|24490|24475|99
1669119600000|2022-11-22 12:20:00|24490|24475|24502.5|24487.5|24505|24490|24487.5|24472.5|40
1669119900000|2022-11-22 12:25:00|24505|24490|24517.5|24502.5|24517.5|24502.5|24502.5|24487.5|70
1669120200000|2022-11-22 12:30:00|24515|24500|24512.5|24497.5|24520|24505|24507.5|24492.5|34
1669120500000|2022-11-22 12:35:00|24515|24500|24517.5|24502.5|24522.5|24507.5|24512.5|24497.5|41
1669120800000|2022-11-22 12:40:00|24515.6|24500.6|24508.1|24493.1|24515.6|24500.6|24500.6|24485.6|58
1669121100000|2022-11-22 12:45:00|24510.6|24495.6|24510.6|24495.6|24515.6|24500.6|24508.1|24493.1|22
1669121400000|2022-11-22 12:50:00|24508.1|24493.1|24505.6|24490.6|24515.6|24500.6|24505.6|24490.6|28
1669121700000|2022-11-22 12:55:00|24500.6|24485.6|24500.6|24485.6|24505.6|24490.6|24500.6|24485.6|30
1669122000000|2022-11-22 13:00:00|24498.1|24483.1|24505.6|24490.6|24510.6|24495.6|24495.6|24480.6|75
1669122300000|2022-11-22 13:05:00|24508.1|24493.1|24495.6|24480.6|24508.1|24493.1|24495.6|24480.6|62
1669122600000|2022-11-22 13:10:00|24498.1|24483.1|24495.6|24480.6|24500.6|24485.6|24495.6|24480.6|43
1669122900000|2022-11-22 13:15:00|24498.1|24483.1|24500.6|24485.6|24505.6|24490.6|24498.1|24483.1|74
1669123200000|2022-11-22 13:20:00|24503.1|24488.1|24495.6|24480.6|24508.1|24493.1|24495.6|24480.6|59
1669123500000|2022-11-22 13:25:00|24493.1|24478.1|24495.6|24480.6|24505.6|24490.6|24490.6|24475.6|50
1669123800000|2022-11-22 13:30:00|24500.6|24485.6|24490.6|24475.6|24500.6|24485.6|24485.6|24470.6|58
1669124100000|2022-11-22 13:35:00|24493.1|24478.1|24490.6|24475.6|24500.6|24485.6|24485.6|24470.6|41
1669124400000|2022-11-22 13:40:00|24495.6|24480.6|24480.6|24465.6|24495.6|24480.6|24480.6|24465.6|56
1669124700000|2022-11-22 13:45:00|24478.1|24463.1|24495.6|24480.6|24505.6|24490.6|24475.6|24460.6|89
1669125000000|2022-11-22 13:50:00|24500.6|24485.6|24495.6|24480.6|24500.6|24485.6|24495.6|24480.6|67
1669125300000|2022-11-22 13:55:00|24498.1|24483.1|24500.6|24485.6|24500.6|24485.6|24490.6|24475.6|63
1669125600000|2022-11-22 14:00:00|24503.1|24488.1|24515.6|24500.6|24520.6|24505.6|24500.6|24485.6|135
1669125900000|2022-11-22 14:05:00|24520.6|24505.6|24510.6|24495.6|24520.6|24505.6|24505.6|24490.6|53
1669126200000|2022-11-22 14:10:00|24513.1|24498.1|24520.6|24505.6|24525.6|24510.6|24513.1|24498.1|95
1669126500000|2022-11-22 14:15:00|24515.6|24500.6|24520.6|24505.6|24520.6|24505.6|24505.6|24490.6|65
1669126800000|2022-11-22 14:20:00|24515.6|24500.6|24518.1|24503.1|24520.6|24505.6|24510.6|24495.6|60
1669127100000|2022-11-22 14:25:00|24515.6|24500.6|24530.6|24515.6|24530.6|24515.6|24513.1|24498.1|114
1669127400000|2022-11-22 14:30:00|24533.1|24518.1|24520.6|24505.6|24535.6|24520.6|24505.6|24490.6|159
1669127700000|2022-11-22 14:35:00|24525.6|24510.6|24510.6|24495.6|24540.6|24525.6|24508.1|24493.1|121
1669128000000|2022-11-22 14:40:00|24513.1|24498.1|24520.6|24505.6|24520.6|24505.6|24490.6|24475.6|115
1669128300000|2022-11-22 14:45:00|24518.1|24503.1|24530.6|24515.6|24535.6|24520.6|24515.6|24500.6|128
1669128600000|2022-11-22 14:50:00|24528.1|24513.1|24540.6|24525.6|24540.6|24525.6|24520.6|24505.6|98
1669128900000|2022-11-22 14:55:00|24538.1|24523.1|24540.6|24525.6|24555.6|24540.6|24538.1|24523.1|129
1669129200000|2022-11-22 15:00:00|24535.6|24520.6|24570.6|24555.6|24575.6|24560.6|24535.6|24520.6|199
1669129500000|2022-11-22 15:05:00|24575.6|24560.6|24580.6|24565.6|24590.6|24575.6|24575.6|24560.6|140
1669129800000|2022-11-22 15:10:00|24582.8|24567.8|24617.8|24602.8|24617.8|24602.8|24582.8|24567.8|152
1669130100000|2022-11-22 15:15:00|24622.8|24607.8|24605.3|24590.3|24627.8|24612.8|24602.8|24587.8|141
1669130400000|2022-11-22 15:20:00|24607.8|24592.8|24602.8|24587.8|24612.8|24597.8|24597.8|24582.8|75
1669130700000|2022-11-22 15:25:00|24600.3|24585.3|24617.8|24602.8|24617.8|24602.8|24597.8|24582.8|91
1669131000000|2022-11-22 15:30:00|24612.8|24597.8|24620.3|24605.3|24632.8|24617.8|24602.8|24587.8|238
1669131300000|2022-11-22 15:35:00|24622.8|24607.8|24622.8|24607.8|24627.8|24612.8|24612.8|24597.8|798
1669131600000|2022-11-22 15:40:00|24620.3|24605.3|24632.8|24617.8|24637.8|24622.8|24617.8|24602.8|82
1669131900000|2022-11-22 15:45:00|24637.8|24622.8|24657.8|24642.8|24660.3|24645.3|24627.8|24612.8|134
1669132200000|2022-11-22 15:50:00|24662.8|24647.8|24642.8|24627.8|24667.8|24652.8|24642.8|24627.8|214
1669132500000|2022-11-22 15:55:00|24647.8|24632.8|24642.8|24627.8|24652.8|24637.8|24637.8|24622.8|82
1669132800000|2022-11-22 16:00:00|24640.3|24625.3|24627.8|24612.8|24642.8|24627.8|24620.3|24605.3|115
1669133100000|2022-11-22 16:05:00|24630.3|24615.3|24627.8|24612.8|24632.8|24617.8|24627.8|24612.8|81
1669133400000|2022-11-22 16:10:00|24630.3|24615.3|24627.8|24612.8|24632.8|24617.8|24622.8|24607.8|114
1669133700000|2022-11-22 16:15:00|24625.3|24610.3|24622.8|24607.8|24625.3|24610.3|24602.8|24587.8|125
1669134000000|2022-11-22 16:20:00|24620.3|24605.3|24622.8|24607.8|24627.8|24612.8|24612.8|24597.8|96
1669134300000|2022-11-22 16:25:00|24617.8|24602.8|24627.8|24612.8|24627.8|24612.8|24612.8|24597.8|232
1669134600000|2022-11-22 16:30:00|24630.3|24615.3|24607.8|24592.8|24630.3|24615.3|24597.8|24582.8|664
1669134900000|2022-11-22 16:35:00|24605.3|24590.3|24605.3|24590.3|24612.8|24597.8|24597.8|24582.8|120
1669135200000|2022-11-22 16:40:00|24607.8|24592.8|24610.3|24595.3|24615.3|24600.3|24605.3|24590.3|926
1669135500000|2022-11-22 16:45:00|24607.8|24592.8|24620.3|24605.3|24622.8|24607.8|24607.8|24592.8|62
1669135800000|2022-11-22 16:50:00|24625.3|24600.3|24620.3|24600.3|24625.3|24605.3|24610.3|24590.3|20
1669136100000|2022-11-22 16:55:00|24625.3|24605.3|24625.3|24600.3|24630.3|24610.3|24620.3|24600.3|21
1669136400000|2022-11-22 17:00:00|24620.3|24605.3|24625.3|24605.3|24635.3|24610.3|24620.3|24600.3|26
1669136700000|2022-11-22 17:05:00|24630.3|24610.3|24625.3|24605.3|24630.3|24610.3|24620.3|24600.3|3
1669137000000|2022-11-22 17:10:00|24630.3|24600.3|24625.3|24605.3|24635.3|24615.3|24625.3|24600.3|9
1669137300000|2022-11-22 17:15:00|24630.3|24610.3|24630.3|24610.3|24640.3|24615.3|24625.3|24605.3|7
1669137600000|2022-11-22 17:20:00|24625.3|24605.3|24630.3|24610.3|24635.3|24615.3|24625.3|24600.3|22
1669137900000|2022-11-22 17:25:00|24625.3|24605.3|24625.3|24605.3|24630.3|24610.3|24620.3|24600.3|10
1669138200000|2022-11-22 17:30:00|24630.3|24600.3|24630.3|24610.3|24630.3|24610.3|24630.3|24600.3|8
1669138500000|2022-11-22 17:35:00|24635.3|24615.3|24635.3|24615.3|24640.3|24620.3|24630.3|24610.3|18
1669138800000|2022-11-22 17:40:00|24640.3|24620.3|24635.3|24615.3|24640.3|24620.3|24630.3|24610.3|7
1669139100000|2022-11-22 17:45:00|24640.3|24620.3|24635.3|24615.3|24640.3|24620.3|24630.3|24610.3|5
1669139400000|2022-11-22 17:50:00|24630.3|24610.3|24625.3|24605.3|24630.3|24610.3|24625.3|24605.3|9
1669139700000|2022-11-22 17:55:00|24630.3|24600.3|24625.3|24605.3|24630.3|24610.3|24625.3|24600.3|7
1669140000000|2022-11-22 18:00:00|24630.3|24610.3|24635.3|24615.3|24640.3|24620.3|24625.3|24605.3|5
1669140300000|2022-11-22 18:05:00|24630.3|24610.3|24645.3|24625.3|24650.3|24625.3|24630.3|24610.3|13
1669140600000|2022-11-22 18:10:00|24650.3|24630.3|24655.3|24635.3|24655.3|24635.3|24645.3|24625.3|13
1669140900000|2022-11-22 18:15:00|24650.3|24630.3|24650.3|24630.3|24655.3|24635.3|24645.3|24625.3|11
1669141200000|2022-11-22 18:20:00|24655.3|24625.3|24655.3|24635.3|24655.3|24635.3|24650.3|24625.3|14
1669141500000|2022-11-22 18:25:00|24660.3|24640.3|24660.3|24640.3|24660.3|24640.3|24655.3|24635.3|7
1669141800000|2022-11-22 18:30:00|24665.3|24645.3|24660.3|24635.3|24665.3|24645.3|24660.3|24635.3|9
1669142100000|2022-11-22 18:35:00|24655.3|24630.3|24655.3|24630.3|24655.3|24630.3|24645.3|24625.3|15
1669142400000|2022-11-22 18:40:00|24650.3|24635.3|24655.3|24635.3|24655.3|24635.3|24650.3|24630.3|3
1669142700000|2022-11-22 18:45:00|24660.3|24630.3|24660.3|24640.3|24660.3|24640.3|24655.3|24630.3|11
1669143000000|2022-11-22 18:50:00|24655.3|24635.3|24655.3|24635.3|24660.3|24640.3|24655.3|24635.3|25
1669143300000|2022-11-22 18:55:00|24650.3|24630.3|24655.3|24635.3|24655.3|24635.3|24645.3|24625.3|10
1669143600000|2022-11-22 19:00:00|24650.3|24630.3|24655.3|24635.3|24660.3|24635.3|24645.3|24625.3|19
1669143900000|2022-11-22 19:05:00|24660.3|24630.3|24645.3|24625.3|24660.3|24635.3|24645.3|24625.3|13
1669144200000|2022-11-22 19:10:00|24650.3|24630.3|24645.3|24625.3|24650.3|24630.3|24645.3|24625.3|2
1669144500000|2022-11-22 19:15:00|24650.3|24630.3|24655.3|24635.3|24655.3|24635.3|24645.3|24625.3|4
1669144800000|2022-11-22 19:20:00|24650.3|24630.3|24650.3|24630.3|24655.3|24635.3|24650.3|24630.3|6
1669145100000|2022-11-22 19:25:00|24655.3|24625.3|24645.3|24630.3|24655.3|24630.3|24645.3|24625.3|19
1669145400000|2022-11-22 19:30:00|24642.8|24627.8|24635.3|24620.3|24645.3|24630.3|24635.3|24620.3|10
1669145700000|2022-11-22 19:35:00|24637.8|24622.8|24650.3|24635.3|24652.8|24637.8|24635.3|24620.3|5
1669146000000|2022-11-22 19:40:00|24652.8|24637.8|24642.8|24627.8|24652.8|24637.8|24642.8|24627.8|7
1669146300000|2022-11-22 19:45:00|24645.3|24630.3|24650.3|24635.3|24650.3|24635.3|24645.3|24630.3|7
1669146600000|2022-11-22 19:50:00|24652.8|24637.8|24660.3|24645.3|24662.8|24647.8|24652.8|24637.8|14
1669146900000|2022-11-22 19:55:00|24662.8|24647.8|24662.8|24647.8|24662.8|24647.8|24660.3|24645.3|6
1669147200000|2022-11-22 20:00:00|24660.3|24645.3|24672.8|24657.8|24682.8|24667.8|24657.8|24642.8|31
1669147500000|2022-11-22 20:05:00|24675.3|24660.3|24675.3|24660.3|24677.8|24662.8|24670.3|24655.3|6
1669147800000|2022-11-22 20:10:00|24677.8|24662.8|24675.3|24660.3|24677.8|24662.8|24670.3|24655.3|5
1669148100000|2022-11-22 20:15:00|24677.8|24662.8|24672.8|24657.8|24680.3|24665.3|24672.8|24657.8|13
1669148400000|2022-11-22 20:20:00|24675.3|24660.3|24690.3|24675.3|24690.3|24675.3|24672.8|24657.8|50
1669148700000|2022-11-22 20:25:00|24692.8|24677.8|24685.3|24670.3|24692.8|24677.8|24685.3|24670.3|40
1669149000000|2022-11-22 20:30:00|24687.8|24672.8|24705.3|24690.3|24705.3|24690.3|24680.3|24665.3|23
1669149300000|2022-11-22 20:35:00|24702.8|24687.8|24695.3|24680.3|24705.3|24690.3|24687.8|24672.8|11
1669149600000|2022-11-22 20:40:00|24692.8|24677.8|24697.8|24682.8|24697.8|24682.8|24687.8|24672.8|12
1669149900000|2022-11-22 20:45:00|24695.3|24680.3|24692.8|24677.8|24700.3|24685.3|24692.8|24677.8|10
1669150200000|2022-11-22 20:50:00|24697.8|24682.8|24687.8|24672.8|24702.8|24687.8|24687.8|24672.8|48
1669150500000|2022-11-22 20:55:00|24685.3|24670.3|24687.8|24672.8|24687.8|24672.8|24680.3|24665.3|40
1669150800000|2022-11-22 21:00:00|24701.4|24661.4|24701.9|24661.9|24708.9|24668.9|24693.7|24653.7|0
1669151100000|2022-11-22 21:05:00|24701.8|24661.8|24699.3|24659.3|24701.9|24661.9|24696.2|24656.2|0
1669151400000|2022-11-22 21:10:00|24698.7|24658.7|24701.9|24661.9|24704.4|24664.4|24695|24655|0
1669151700000|2022-11-22 21:15:00|24701.8|24661.8|24701.9|24661.9|24705.6|24665.6|24699.3|24659.3|0
1669152000000|2022-11-22 21:20:00|24701.8|24661.8|24699.3|24659.3|24703.1|24663.1|24699.3|24659.3|0
1669152300000|2022-11-22 21:25:00|24698.1|24658.1|24701.9|24661.9|24701.9|24661.9|24696.2|24656.2|0
1669152600000|2022-11-22 21:30:00|24701.8|24661.8|24699.3|24659.3|24701.9|24661.9|24698.1|24658.1|0
1669152900000|2022-11-22 21:35:00|24699.4|24659.4|24696.2|24656.2|24700.6|24660.6|24696.2|24656.2|0
1669153200000|2022-11-22 21:40:00|24695|24655|24695|24655|24695|24655|24695|24655|0
1669153500000|2022-11-22 21:45:00|24694.9|24654.9|24700.6|24660.6|24701.9|24661.9|24691.2|24651.2|0
1669153800000|2022-11-22 21:50:00|24701.9|24661.9|24699.4|24659.4|24703.2|24663.2|24698.2|24658.2|0
1669154100000|2022-11-22 21:55:00|24699.5|24659.5|24704.5|24664.5|24704.5|24664.5|24699.4|24659.4|0
1669154400000|2022-11-22 22:00:00|24704.4|24664.4|24703.8|24663.8|24705.1|24665.1|24702.6|24662.6|0
1669154700000|2022-11-22 22:05:00|24702.6|24662.6|24703.2|24663.2|24703.8|24663.8|24702|24662|0
1669155000000|2022-11-22 22:10:00|24702.6|24662.6|24703.8|24663.8|24703.8|24663.8|24702.6|24662.6|0
1669155300000|2022-11-22 22:15:00|24703.2|24663.2|24705.1|24665.1|24707|24667|24703.2|24663.2|0
1669155600000|2022-11-22 22:20:00|24705.7|24665.7|24705.1|24665.1|24705.7|24665.7|24705.1|24665.1|0
1669155900000|2022-11-22 22:25:00|24709|24669|24709.4|24669.4|24709.4|24669.4|24709|24669|0
1669156200000|2022-11-22 22:30:00|24709.5|24669.5|24709.4|24669.4|24709.5|24669.5|24709.4|24669.4|0
1669156500000|2022-11-22 22:35:00|24709.5|24669.5|24711.3|24671.3|24712.6|24672.6|24709.4|24669.4|0
1669156800000|2022-11-22 22:40:00|24711.4|24671.4|24712.6|24672.6|24713.2|24673.2|24711.3|24671.3|0
1669157400000|2022-11-22 22:50:00|24713.2|24673.2|24713.2|24673.2|24713.8|24673.8|24713.2|24673.2|0
1669157700000|2022-11-22 22:55:00|24712.6|24672.6|24713.2|24673.2|24713.8|24673.8|24712.6|24672.6|0
1669158000000|2022-11-22 23:00:00|24712|24672|24712|24672|24720.7|24680.7|24710.2|24670.2|0
1669158300000|2022-11-22 23:05:00|24712.1|24672.1|24710|24670|24712.7|24672.7|24707.5|24667.5|0
1669158600000|2022-11-22 23:10:00|24711.2|24671.2|24715|24675|24716.8|24676.8|24711.2|24671.2|0
1669158900000|2022-11-22 23:15:00|24716.2|24676.2|24719.2|24679.2|24721.8|24681.8|24712.5|24672.5|0
1669159200000|2022-11-22 23:20:00|24721|24681|24722.3|24682.3|24724.8|24684.8|24719.2|24679.2|0
1669159500000|2022-11-22 23:25:00|24722.2|24682.2|24717.9|24677.9|24723.5|24683.5|24716.6|24676.6|0
1669159800000|2022-11-22 23:30:00|24718.5|24678.5|24714.1|24674.1|24722.2|24682.2|24714.1|24674.1|0
1669160100000|2022-11-22 23:35:00|24715.4|24675.4|24714.1|24674.1|24716.6|24676.6|24714.1|24674.1|0
1669160400000|2022-11-22 23:40:00|24714.7|24674.7|24712.9|24672.9|24716.6|24676.6|24710.3|24670.3|0
1669160700000|2022-11-22 23:45:00|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|24709.1|24669.1|0
1669161000000|2022-11-22 23:50:00|24713.5|24673.5|24712.9|24672.9|24714.1|24674.1|24709.7|24669.7|0
1669161300000|2022-11-22 23:55:00|24712.8|24672.8|24721|24681|24722.2|24682.2|24708|24668|0
1669161600000|2022-11-23 00:00:00|24721.1|24681.1|24733.5|24693.5|24733.5|24693.5|24721.1|24681.1|0
1669161900000|2022-11-23 00:05:00|24734.1|24694.1|24727.2|24687.2|24736.6|24696.6|24726|24686|0
1669162200000|2022-11-23 00:10:00|24727.3|24687.3|24729.7|24689.7|24731|24691|24724.7|24684.7|0
1669162500000|2022-11-23 00:15:00|24729.8|24689.8|24713.2|24673.2|24733.5|24693.5|24707.2|24667.2|0
1669162800000|2022-11-23 00:20:00|24713.3|24673.3|24713.2|24673.2|24713.4|24673.4|24713.2|24673.2|0
1669163100000|2022-11-23 00:25:00|24713.3|24673.3|24707.1|24667.1|24713.3|24673.3|24707.1|24667.1|0
1669163400000|2022-11-23 00:30:00|24707.2|24667.2|24707.2|24667.2|24707.2|24667.2|24707.1|24667.1|0
1669163700000|2022-11-23 00:35:00|24707.1|24667.1|24707.1|24667.1|24707.2|24667.2|24707|24667|0
1669164000000|2022-11-23 00:40:00|24701|24661|24700.9|24660.9|24701|24661|24700.9|24660.9|0
1669164300000|2022-11-23 00:45:00|24700.8|24660.8|24700.9|24660.9|24701|24661|24700.8|24660.8|0
1669164600000|2022-11-23 00:50:00|24701|24661|24700.8|24660.8|24707|24667|24700.8|24660.8|0
1669164900000|2022-11-23 00:55:00|24700.7|24660.7|24700.8|24660.8|24700.8|24660.8|24700.7|24660.7|0
1669165200000|2022-11-23 01:00:00|24700.7|24660.7|24700.7|24660.7|24700.8|24660.8|24694.6|24654.6|0
1669165500000|2022-11-23 01:05:00|24700.6|24660.6|24700.7|24660.7|24706.8|24666.8|24700.6|24660.6|0
1669165800000|2022-11-23 01:10:00|24700.6|24660.6|24700.5|24660.5|24700.7|24660.7|24700.5|24660.5|0
1669166100000|2022-11-23 01:15:00|24700.4|24660.4|24700.6|24660.6|24700.6|24660.6|24694.3|24654.3|0
1669166400000|2022-11-23 01:20:00|24700.5|24660.5|24694.3|24654.3|24700.6|24660.6|24688.2|24648.2|0
1669166700000|2022-11-23 01:25:00|24694.4|24654.4|24694.5|24654.5|24700.7|24660.7|24694.3|24654.3|0
1669167000000|2022-11-23 01:30:00|24694.4|24654.4|24694.4|24654.4|24700.5|24660.5|24688.2|24648.2|0
1669167300000|2022-11-23 01:35:00|24694.3|24654.3|24694.4|24654.4|24700.5|24660.5|24688.2|24648.2|0
1669167600000|2022-11-23 01:40:00|24694.5|24654.5|24688.4|24648.4|24700.7|24660.7|24688.4|24648.4|0
1669167900000|2022-11-23 01:45:00|24688.5|24648.5|24682.2|24642.2|24694.6|24654.6|24682.2|24642.2|0
1669168200000|2022-11-23 01:50:00|24682.3|24642.3|24700.5|24660.5|24700.5|24660.5|24682.2|24642.2|0
1669168500000|2022-11-23 01:55:00|24700.6|24660.6|24700.5|24660.5|24712.9|24672.9|24700.5|24660.5|0
1669168800000|2022-11-23 02:00:00|24700.6|24660.6|24700.7|24660.7|24706.8|24666.8|24700.5|24660.5|0
1669169100000|2022-11-23 02:05:00|24700.6|24660.6|24706.7|24666.7|24706.7|24666.7|24700.5|24660.5|0
1669169400000|2022-11-23 02:10:00|24706.6|24666.6|24700.5|24660.5|24706.7|24666.7|24700.4|24660.4|0
1669169700000|2022-11-23 02:15:00|24697.5|24657.5|24694.3|24654.3|24700.6|24660.6|24694.3|24654.3|0
1669170000000|2022-11-23 02:20:00|24694.4|24654.4|24688.2|24648.2|24694.5|24654.5|24688.1|24648.1|0
1669170300000|2022-11-23 02:25:00|24688.3|24648.3|24694.3|24654.3|24700.5|24660.5|24688.3|24648.3|0
1669170600000|2022-11-23 02:30:00|24694.4|24654.4|24688.2|24648.2|24694.4|24654.4|24688.2|24648.2|0
1669170900000|2022-11-23 02:35:00|24688.3|24648.3|24694.3|24654.3|24694.4|24654.4|24688.2|24648.2|0
1669171200000|2022-11-23 02:40:00|24688.2|24648.2|24682|24642|24688.2|24648.2|24681.9|24641.9|0
1669171500000|2022-11-23 02:45:00|24688.1|24648.1|24688.1|24648.1|24688.1|24648.1|24682|24642|0
1669171800000|2022-11-23 02:50:00|24688.2|24648.2|24688.3|24648.3|24688.3|24648.3|24688.2|24648.2|0
1669172100000|2022-11-23 02:55:00|24688.4|24648.4|24700.6|24660.6|24700.6|24660.6|24688.4|24648.4|0
1669172400000|2022-11-23 03:00:00|24697.6|24657.6|24691.2|24651.2|24700.6|24660.6|24688.2|24648.2|0
1669172700000|2022-11-23 03:05:00|24688.2|24648.2|24688.2|24648.2|24694.3|24654.3|24688.1|24648.1|0
1669173000000|2022-11-23 03:10:00|24688|24648|24688|24648|24688.1|24648.1|24687.9|24647.9|0
1669173300000|2022-11-23 03:15:00|24687.9|24647.9|24688|24648|24688|24648|24687.9|24647.9|0
1669173600000|2022-11-23 03:20:00|24688.1|24648.1|24688|24648|24688.1|24648.1|24688|24648|0
1669173900000|2022-11-23 03:25:00|24688.1|24648.1|24688.1|24648.1|24688.1|24648.1|24688|24648|0
1669174200000|2022-11-23 03:30:00|24694.2|24654.2|24694.3|24654.3|24694.3|24654.3|24694.2|24654.2|0
1669174500000|2022-11-23 03:35:00|24694.2|24654.2|24694.2|24654.2|24694.3|24654.3|24694.2|24654.2|0
1669174800000|2022-11-23 03:40:00|24694.3|24654.3|24694.2|24654.2|24694.3|24654.3|24694.2|24654.2|0
1669175100000|2022-11-23 03:45:00|24694.3|24654.3|24700.4|24660.4|24700.4|24660.4|24694.2|24654.2|0
1669175400000|2022-11-23 03:50:00|24700.5|24660.5|24694.2|24654.2|24700.5|24660.5|24694.2|24654.2|0
1669175700000|2022-11-23 03:55:00|24694.1|24654.1|24694.1|24654.1|24694.2|24654.2|24687.9|24647.9|0
1669176000000|2022-11-23 04:00:00|24691.1|24651.1|24687.8|24647.8|24691.1|24651.1|24681.7|24641.7|0
1669176300000|2022-11-23 04:05:00|24687.7|24647.7|24687.9|24647.9|24687.9|24647.9|24681.7|24641.7|0
1669176600000|2022-11-23 04:10:00|24687.8|24647.8|24694.1|24654.1|24694.1|24654.1|24687.8|24647.8|0
1669176900000|2022-11-23 04:15:00|24694|24654|24694.1|24654.1|24694.1|24654.1|24694|24654|0
1669177200000|2022-11-23 04:20:00|24694|24654|24694.1|24654.1|24694.1|24654.1|24694|24654|0
1669177500000|2022-11-23 04:25:00|24694|24654|24694|24654|24694.1|24654.1|24694|24654|0
1669177800000|2022-11-23 04:30:00|24694.1|24654.1|24700.1|24660.1|24700.1|24660.1|24694|24654|0
1669178100000|2022-11-23 04:35:00|24700|24660|24694|24654|24700.1|24660.1|24693.9|24653.9|0
1669178400000|2022-11-23 04:40:00|24700.1|24660.1|24699.3|24659.3|24700.2|24660.2|24699.2|24659.2|0
1669178700000|2022-11-23 04:45:00|24699.2|24659.2|24693.1|24653.1|24699.2|24659.2|24693.1|24653.1|0
1669179000000|2022-11-23 04:50:00|24693.2|24653.2|24693.1|24653.1|24696.2|24656.2|24693.1|24653.1|0
1669179300000|2022-11-23 04:55:00|24693.2|24653.2|24693.2|24653.2|24693.2|24653.2|24693.1|24653.1|0
1669179600000|2022-11-23 05:00:00|24693.1|24653.1|24693.1|24653.1|24699.4|24659.4|24693.1|24653.1|0
1669179900000|2022-11-23 05:05:00|24693.2|24653.2|24693.2|24653.2|24693.2|24653.2|24693.1|24653.1|0
1669180200000|2022-11-23 05:10:00|24693.1|24653.1|24693.2|24653.2|24693.2|24653.2|24693.1|24653.1|0
1669180500000|2022-11-23 05:15:00|24693.3|24653.3|24693.2|24653.2|24693.3|24653.3|24693.2|24653.2|0
1669180800000|2022-11-23 05:20:00|24693.3|24653.3|24699.4|24659.4|24699.5|24659.5|24693.2|24653.2|0
1669181100000|2022-11-23 05:25:00|24699.5|24659.5|24699.5|24659.5|24699.5|24659.5|24693.3|24653.3|0
1669181400000|2022-11-23 05:30:00|24699.4|24659.4|24693.2|24653.2|24699.5|24659.5|24693.2|24653.2|0
1669181700000|2022-11-23 05:35:00|24693.3|24653.3|24693.5|24653.5|24699.4|24659.4|24693.2|24653.2|0
1669182000000|2022-11-23 05:40:00|24693.6|24653.6|24706|24666|24706|24666|24693.6|24653.6|0
1669182300000|2022-11-23 05:45:00|24699.9|24659.9|24699.9|24659.9|24706|24666|24699.8|24659.8|0
1669182600000|2022-11-23 05:50:00|24699.8|24659.8|24699.9|24659.9|24706.1|24666.1|24699.8|24659.8|0
1669182900000|2022-11-23 05:55:00|24700|24660|24693.9|24653.9|24706.1|24666.1|24693.8|24653.8|0
1669183200000|2022-11-23 06:00:00|24696.9|24656.9|24700.1|24660.1|24703.3|24663.3|24693.9|24653.9|0
1669183500000|2022-11-23 06:05:00|24700|24660|24693.8|24653.8|24700.1|24660.1|24693.7|24653.7|0
1669183800000|2022-11-23 06:10:00|24693.7|24653.7|24699.8|24659.8|24699.8|24659.8|24693.5|24653.5|0
1669184100000|2022-11-23 06:15:00|24699.9|24659.9|24693.9|24653.9|24700.2|24660.2|24693.9|24653.9|0
1669184400000|2022-11-23 06:20:00|24694|24654|24699.3|24659.3|24700.1|24660.1|24694|24654|0
1669184700000|2022-11-23 06:25:00|24699.2|24659.2|24693|24653|24699.2|24659.2|24686.8|24646.8|0
1669185000000|2022-11-23 06:30:00|24693.1|24653.1|24693.1|24653.1|24693.1|24653.1|24686.9|24646.9|0
1669185300000|2022-11-23 06:35:00|24690.1|24650.1|24687.1|24647.1|24693.1|24653.1|24687|24647|0
1669185600000|2022-11-23 06:40:00|24687|24647|24693.2|24653.2|24693.2|24653.2|24687|24647|0
1669185900000|2022-11-23 06:45:00|24693.3|24653.3|24693.3|24653.3|24693.3|24653.3|24687.1|24647.1|0
1669186200000|2022-11-23 06:50:00|24693.4|24653.4|24693.4|24653.4|24693.4|24653.4|24693.3|24653.3|0
1669186500000|2022-11-23 06:55:00|24693.5|24653.5|24683.6|24643.6|24693.5|24653.5|24683.4|24643.4|0
1669186800000|2022-11-23 07:00:00|24683.5|24643.5|24647.8|24632.8|24683.6|24647.8|24647.8|24625.2|27
1669187100000|2022-11-23 07:05:00|24642.8|24627.8|24627.8|24612.8|24642.8|24627.8|24627.8|24612.8|57
1669187400000|2022-11-23 07:10:00|24622.8|24607.8|24617.8|24602.8|24625.3|24610.3|24612.8|24597.8|50
1669187700000|2022-11-23 07:15:00|24615.3|24600.3|24617.8|24602.8|24622.8|24607.8|24612.8|24597.8|20
1669188000000|2022-11-23 07:20:00|24620.3|24605.3|24620.3|24605.3|24622.8|24607.8|24612.8|24597.8|26
1669188300000|2022-11-23 07:25:00|24617.8|24602.8|24627.8|24612.8|24627.8|24612.8|24617.8|24602.8|15
1669188600000|2022-11-23 07:30:00|24625.3|24610.3|24625.3|24610.3|24627.8|24612.8|24615.3|24600.3|55
1669188900000|2022-11-23 07:35:00|24627.8|24612.8|24615.3|24600.3|24627.8|24612.8|24615.3|24600.3|30
1669189200000|2022-11-23 07:40:00|24617.8|24602.8|24620.3|24605.3|24625.3|24610.3|24610.3|24595.3|24
1669189500000|2022-11-23 07:45:00|24622.8|24607.8|24630.3|24615.3|24635.3|24620.3|24617.8|24602.8|20
1669189800000|2022-11-23 07:50:00|24632.8|24617.8|24632.8|24617.8|24640.3|24625.3|24627.8|24612.8|17
1669190100000|2022-11-23 07:55:00|24635.3|24620.3|24607.8|24592.8|24640.3|24625.3|24607.8|24592.8|104
1669190400000|2022-11-23 08:00:00|24605.3|24590.3|24552.8|24537.8|24642.8|24627.8|24542.8|24527.8|767
1669190700000|2022-11-23 08:05:00|24547.8|24532.8|24497.8|24482.8|24547.8|24532.8|24465.3|24450.3|487
1669191000000|2022-11-23 08:10:00|24500.3|24485.3|24527.8|24512.8|24540.3|24525.3|24482.8|24467.8|337
1669191300000|2022-11-23 08:15:00|24525.3|24510.3|24465.3|24450.3|24525.3|24510.3|24462.8|24447.8|385
1669191600000|2022-11-23 08:20:00|24462.8|24447.8|24467.8|24452.8|24477.8|24462.8|24442.8|24427.8|337
1669191900000|2022-11-23 08:25:00|24465.3|24450.3|24470.3|24455.3|24482.8|24467.8|24462.8|24447.8|132
1669192200000|2022-11-23 08:30:00|24467.8|24452.8|24432.8|24417.8|24467.8|24452.8|24397.8|24382.8|548
1669192500000|2022-11-23 08:35:00|24437.8|24422.8|24432.8|24417.8|24457.8|24442.8|24417.8|24402.8|333
1669192800000|2022-11-23 08:40:00|24434.8|24419.8|24499.8|24484.8|24504.8|24489.8|24429.8|24414.8|169
1669193100000|2022-11-23 08:45:00|24502.3|24487.3|24494.8|24479.8|24519.8|24504.8|24484.8|24469.8|143
1669193400000|2022-11-23 08:50:00|24499.8|24484.8|24524.8|24509.8|24524.8|24509.8|24494.8|24479.8|89
1669193700000|2022-11-23 08:55:00|24522.3|24507.3|24552.3|24537.3|24559.8|24544.8|24519.8|24504.8|271
1669194000000|2022-11-23 09:00:00|24549.8|24534.8|24539.8|24524.8|24559.8|24544.8|24529.8|24514.8|207
1669194300000|2022-11-23 09:05:00|24537.3|24522.3|24519.8|24504.8|24544.8|24529.8|24514.8|24499.8|179
1669194600000|2022-11-23 09:10:00|24517.3|24502.3|24544.8|24529.8|24549.8|24534.8|24517.3|24502.3|74
1669194900000|2022-11-23 09:15:00|24539.8|24524.8|24554.8|24539.8|24559.8|24544.8|24539.8|24524.8|84
1669195200000|2022-11-23 09:20:00|24559.8|24544.8|24549.8|24534.8|24564.8|24549.8|24549.8|24534.8|68
1669195500000|2022-11-23 09:25:00|24554.8|24539.8|24529.8|24514.8|24554.8|24539.8|24529.8|24514.8|66
1669195800000|2022-11-23 09:30:00|24524.8|24509.8|24522.3|24507.3|24532.3|24517.3|24507.3|24492.3|151
1669196100000|2022-11-23 09:35:00|24524.8|24509.8|24509.8|24494.8|24529.8|24514.8|24499.8|24484.8|122
1669196400000|2022-11-23 09:40:00|24514.8|24499.8|24549.8|24534.8|24554.8|24539.8|24514.8|24499.8|96
1669196700000|2022-11-23 09:45:00|24552.3|24537.3|24544.8|24529.8|24552.3|24537.3|24534.8|24519.8|99
1669197000000|2022-11-23 09:50:00|24534.8|24519.8|24554.8|24539.8|24554.8|24539.8|24524.8|24509.8|176
1669197300000|2022-11-23 09:55:00|24552.3|24537.3|24549.8|24534.8|24574.8|24559.8|24544.8|24529.8|106
1669197600000|2022-11-23 10:00:00|24544.8|24529.8|24544.8|24529.8|24554.8|24539.8|24534.8|24519.8|88
1669197900000|2022-11-23 10:05:00|24547.3|24532.3|24562.3|24547.3|24562.3|24547.3|24544.8|24529.8|59
1669198200000|2022-11-23 10:10:00|24564.8|24549.8|24554.8|24539.8|24564.8|24549.8|24549.8|24534.8|45
1669198500000|2022-11-23 10:15:00|24559.8|24544.8|24549.8|24534.8|24559.8|24544.8|24544.8|24529.8|40
1669198800000|2022-11-23 10:20:00|24544.8|24529.8|24554.8|24539.8|24559.8|24544.8|24539.8|24524.8|84
1669199100000|2022-11-23 10:25:00|24559.8|24544.8|24547.3|24532.3|24559.8|24544.8|24542.3|24527.3|65
1669199400000|2022-11-23 10:30:00|24544.8|24529.8|24539.8|24524.8|24559.8|24544.8|24539.8|24524.8|86
1669199700000|2022-11-23 10:35:00|24544.8|24529.8|24524.8|24509.8|24549.8|24534.8|24524.8|24509.8|62
1669200000000|2022-11-23 10:40:00|24527.3|24512.3|24544.8|24529.8|24544.8|24529.8|24524.8|24509.8|53
1669200300000|2022-11-23 10:45:00|24547.3|24532.3|24539.8|24524.8|24552.3|24537.3|24539.8|24524.8|38
1669200600000|2022-11-23 10:50:00|24537.3|24522.3|24539.8|24524.8|24539.8|24524.8|24524.8|24509.8|66
1669200900000|2022-11-23 10:55:00|24534.8|24519.8|24554.8|24539.8|24554.8|24539.8|24534.8|24519.8|67
1669201200000|2022-11-23 11:00:00|24549.8|24534.8|24549.8|24534.8|24559.8|24544.8|24544.8|24529.8|57
1669201500000|2022-11-23 11:05:00|24552.3|24537.3|24549.8|24534.8|24564.8|24549.8|24544.8|24529.8|41
1669201800000|2022-11-23 11:10:00|24544.8|24529.8|24547.3|24532.3|24554.8|24539.8|24529.8|24514.8|71
1669202100000|2022-11-23 11:15:00|24544.8|24529.8|24547.3|24532.3|24549.8|24534.8|24539.8|24524.8|34
1669202400000|2022-11-23 11:20:00|24544.8|24529.8|24549.8|24534.8|24559.8|24544.8|24544.8|24529.8|33
1669202700000|2022-11-23 11:25:00|24544.8|24529.8|24564.8|24549.8|24564.8|24549.8|24544.8|24529.8|50
1669203000000|2022-11-23 11:30:00|24559.8|24544.8|24562.3|24547.3|24564.8|24549.8|24554.8|24539.8|93
1669203300000|2022-11-23 11:35:00|24559.8|24544.8|24554.8|24539.8|24564.8|24549.8|24544.8|24529.8|31
1669203600000|2022-11-23 11:40:00|24549.8|24534.8|24564.8|24549.8|24564.8|24549.8|24549.8|24534.8|27
1669203900000|2022-11-23 11:45:00|24562.3|24547.3|24574.8|24559.8|24577.3|24562.3|24559.8|24544.8|26
1669204200000|2022-11-23 11:50:00|24569.8|24554.8|24574.8|24559.8|24579.8|24564.8|24564.8|24549.8|35
1669204500000|2022-11-23 11:55:00|24579.8|24564.8|24579.8|24564.8|24579.8|24564.8|24569.8|24554.8|38
1669204800000|2022-11-23 12:00:00|24577.3|24562.3|24562.3|24547.3|24577.3|24562.3|24554.8|24539.8|56
1669205100000|2022-11-23 12:05:00|24559.8|24544.8|24564.8|24549.8|24569.8|24554.8|24554.8|24539.8|53
1669205400000|2022-11-23 12:10:00|24567.3|24552.3|24564.8|24549.8|24569.8|24554.8|24564.8|24549.8|115
1669205700000|2022-11-23 12:15:00|24562.3|24547.3|24577.3|24562.3|24579.8|24564.8|24559.8|24544.8|38
1669206000000|2022-11-23 12:20:00|24574.8|24559.8|24569.8|24554.8|24579.8|24564.8|24569.8|24554.8|13
1669206300000|2022-11-23 12:25:00|24567.3|24552.3|24574.8|24559.8|24574.8|24559.8|24559.8|24544.8|19
1669206600000|2022-11-23 12:30:00|24569.8|24554.8|24577.3|24562.3|24579.8|24564.8|24567.3|24552.3|52
1669206900000|2022-11-23 12:35:00|24574.8|24559.8|24597.3|24582.3|24599.8|24584.8|24574.8|24559.8|48
1669207200000|2022-11-23 12:40:00|24596|24581|24583.5|24568.5|24603.5|24588.5|24583.5|24568.5|52
1669207500000|2022-11-23 12:45:00|24588.5|24573.5|24603.5|24588.5|24608.5|24593.5|24583.5|24568.5|50
1669207800000|2022-11-23 12:50:00|24601|24586|24598.5|24583.5|24603.5|24588.5|24588.5|24573.5|39
1669208100000|2022-11-23 12:55:00|24596|24581|24608.5|24593.5|24613.5|24598.5|24591|24576|39
1669208400000|2022-11-23 13:00:00|24606|24591|24603.5|24588.5|24608.5|24593.5|24598.5|24583.5|38
1669208700000|2022-11-23 13:05:00|24598.5|24583.5|24591|24576|24603.5|24588.5|24588.5|24573.5|66
1669209000000|2022-11-23 13:10:00|24588.5|24573.5|24588.5|24573.5|24593.5|24578.5|24583.5|24568.5|38
1669209300000|2022-11-23 13:15:00|24583.5|24568.5|24568.5|24553.5|24583.5|24568.5|24568.5|24553.5|125
1669209600000|2022-11-23 13:20:00|24566|24551|24568.5|24553.5|24573.5|24558.5|24563.5|24548.5|52
1669209900000|2022-11-23 13:25:00|24573.5|24558.5|24576|24561|24583.5|24568.5|24573.5|24558.5|50
1669210200000|2022-11-23 13:30:00|24573.5|24558.5|24576|24561|24583.5|24568.5|24543.5|24528.5|198
1669210500000|2022-11-23 13:35:00|24573.5|24558.5|24561|24546|24578.5|24563.5|24558.5|24543.5|34
1669210800000|2022-11-23 13:40:00|24558.5|24543.5|24528.5|24513.5|24563.5|24548.5|24528.5|24513.5|43
1669211100000|2022-11-23 13:45:00|24523.5|24508.5|24518.5|24503.5|24523.5|24508.5|24503.5|24488.5|112
1669211400000|2022-11-23 13:50:00|24521|24506|24538.5|24523.5|24541|24526|24521|24506|73
1669211700000|2022-11-23 13:55:00|24536|24521|24543.5|24528.5|24551|24536|24533.5|24518.5|63
1669212000000|2022-11-23 14:00:00|24546|24531|24543.5|24528.5|24553.5|24538.5|24533.5|24518.5|87
1669212300000|2022-11-23 14:05:00|24541|24526|24543.5|24528.5|24553.5|24538.5|24538.5|24523.5|48
1669212600000|2022-11-23 14:10:00|24538.5|24523.5|24553.5|24538.5|24553.5|24538.5|24538.5|24523.5|37
1669212900000|2022-11-23 14:15:00|24551|24536|24553.5|24538.5|24556|24541|24548.5|24533.5|33
1669213200000|2022-11-23 14:20:00|24548.5|24533.5|24538.5|24523.5|24551|24536|24536|24521|26
1669213500000|2022-11-23 14:25:00|24536|24521|24543.5|24528.5|24543.5|24528.5|24528.5|24513.5|31
1669213800000|2022-11-23 14:30:00|24548.5|24533.5|24596|24581|24598.5|24583.5|24548.5|24533.5|195
1669214100000|2022-11-23 14:35:00|24598.5|24583.5|24593.5|24578.5|24603.5|24588.5|24583.5|24568.5|111
1669214400000|2022-11-23 14:40:00|24596|24581|24573.5|24558.5|24596|24581|24568.5|24553.5|69
1669214700000|2022-11-23 14:45:00|24581|24566|24586|24571|24611|24596|24573.5|24558.5|250
1669215000000|2022-11-23 14:50:00|24583.5|24568.5|24601|24586|24608.5|24593.5|24583.5|24568.5|95
1669215300000|2022-11-23 14:55:00|24603.5|24588.5|24601|24586|24603.5|24588.5|24581|24566|129
1669215600000|2022-11-23 15:00:00|24606|24591|24563.5|24548.5|24606|24591|24561|24546|192
1669215900000|2022-11-23 15:05:00|24568.5|24553.5|24573.5|24558.5|24598.5|24583.5|24563.5|24548.5|186
1669216200000|2022-11-23 15:10:00|24576|24561|24583.5|24568.5|24598.5|24583.5|24568.5|24553.5|238
1669216500000|2022-11-23 15:15:00|24586|24571|24573.5|24558.5|24586|24571|24563.5|24548.5|133
1669216800000|2022-11-23 15:20:00|24576|24561|24563.5|24548.5|24576|24561|24551|24536|108
1669217100000|2022-11-23 15:25:00|24566|24551|24578.5|24563.5|24578.5|24563.5|24553.5|24538.5|174
1669217400000|2022-11-23 15:30:00|24576|24561|24558.5|24543.5|24586|24571|24558.5|24543.5|154
1669217700000|2022-11-23 15:35:00|24563.5|24548.5|24553.5|24538.5|24568.5|24553.5|24548.5|24533.5|73
1669218000000|2022-11-23 15:40:00|24556|24541|24558.5|24543.5|24561|24546|24548.5|24533.5|152
1669218300000|2022-11-23 15:45:00|24553.5|24538.5|24571|24556|24573.5|24558.5|24553.5|24538.5|131
1669218600000|2022-11-23 15:50:00|24568.5|24553.5|24576|24561|24586|24571|24568.5|24553.5|112
1669218900000|2022-11-23 15:55:00|24573.5|24558.5|24578.5|24563.5|24588.5|24573.5|24573.5|24558.5|118
1669219200000|2022-11-23 16:00:00|24581|24566|24568.5|24553.5|24586|24571|24563.5|24548.5|92
1669219500000|2022-11-23 16:05:00|24571|24556|24578.5|24563.5|24583.5|24568.5|24571|24556|75
1669219800000|2022-11-23 16:10:00|24583.5|24568.5|24583.5|24568.5|24583.5|24568.5|24573.5|24558.5|132
1669220100000|2022-11-23 16:15:00|24586|24571|24593.5|24578.5|24593.5|24578.5|24578.5|24563.5|104
1669220400000|2022-11-23 16:20:00|24598.5|24583.5|24593.5|24578.5|24603.5|24588.5|24593.5|24578.5|153
1669220700000|2022-11-23 16:25:00|24596|24581|24603.5|24588.5|24606|24591|24593.5|24578.5|184
1669221000000|2022-11-23 16:30:00|24598.5|24583.5|24588.5|24573.5|24598.5|24583.5|24573.5|24558.5|373
1669221300000|2022-11-23 16:35:00|24586|24571|24573.5|24558.5|24588.5|24573.5|24573.5|24558.5|176
1669221600000|2022-11-23 16:40:00|24578.5|24563.5|24573.5|24558.5|24586|24571|24573.5|24558.5|70
1669221900000|2022-11-23 16:45:00|24578.5|24563.5|24551|24536|24578.5|24563.5|24548.5|24533.5|67
1669222200000|2022-11-23 16:50:00|24556|24531|24541|24521|24566|24541|24541|24521|73
1669222500000|2022-11-23 16:55:00|24536|24516|24531|24506|24541|24521|24516|24496|62
1669222800000|2022-11-23 17:00:00|24526|24511|24536|24516|24536|24516|24526|24501|15
1669223100000|2022-11-23 17:05:00|24541|24521|24546|24526|24551|24526|24536|24516|18
1669223400000|2022-11-23 17:10:00|24541|24521|24536|24516|24546|24526|24536|24516|19
1669223700000|2022-11-23 17:15:00|24541|24521|24541|24516|24541|24521|24531|24511|15
1669224000000|2022-11-23 17:20:00|24536|24521|24536|24516|24546|24526|24536|24516|3
1669224300000|2022-11-23 17:25:00|24541|24521|24536|24516|24546|24526|24536|24511|4
1669224600000|2022-11-23 17:30:00|24541|24521|24536|24516|24541|24521|24531|24511|8
1669224900000|2022-11-23 17:35:00|24531|24511|24541|24521|24546|24521|24531|24506|10
1669225200000|2022-11-23 17:40:00|24546|24526|24531|24511|24546|24526|24531|24506|14
1669225500000|2022-11-23 17:45:00|24526|24506|24536|24516|24536|24516|24526|24506|21
1669225800000|2022-11-23 17:50:00|24531|24511|24516|24496|24536|24516|24506|24486|36
1669226100000|2022-11-23 17:55:00|24511|24491|24501|24481|24516|24496|24491|24471|25
1669226400000|2022-11-23 18:00:00|24506|24476|24506|24486|24511|24486|24496|24471|31
1669226700000|2022-11-23 18:05:00|24511|24491|24516|24491|24516|24491|24501|24481|14
1669227000000|2022-11-23 18:10:00|24511|24496|24506|24486|24516|24496|24506|24486|11
1669227300000|2022-11-23 18:15:00|24511|24491|24521|24501|24526|24501|24506|24486|24
1669227600000|2022-11-23 18:20:00|24526|24506|24526|24506|24531|24511|24521|24501|11
1669227900000|2022-11-23 18:25:00|24531|24511|24541|24521|24541|24521|24526|24506|13
1669228200000|2022-11-23 18:30:00|24546|24526|24551|24531|24556|24536|24546|24526|14
1669228500000|2022-11-23 18:35:00|24556|24536|24561|24536|24566|24546|24551|24531|12
1669228800000|2022-11-23 18:40:00|24556|24541|24561|24536|24561|24541|24556|24536|8
1669229100000|2022-11-23 18:45:00|24556|24541|24566|24546|24566|24546|24556|24536|24
1669229400000|2022-11-23 18:50:00|||||||||36
1669229700000|2022-11-23 18:55:00|24571|24551|24576|24551|24576|24551|24566|24546|54
1669230000000|2022-11-23 19:00:00|24571|24556|24626|24601|24626|24606|24551|24526|107
1669230300000|2022-11-23 19:05:00|24621|24606|24591|24566|24626|24606|24581|24561|29
1669230600000|2022-11-23 19:10:00|24596|24571|24586|24566|24596|24576|24561|24536|28
1669230900000|2022-11-23 19:15:00|24591|24571|24581|24556|24596|24571|24571|24551|22
1669231200000|2022-11-23 19:20:00|24586|24561|24591|24571|24591|24571|24576|24551|16
1669231500000|2022-11-23 19:25:00|24596|24566|24591|24576|24611|24591|24591|24566|28
1669231800000|2022-11-23 19:30:00|24588.5|24573.5|24576|24561|24588.5|24573.5|24571|24556|25
1669232100000|2022-11-23 19:35:00|24573.5|24558.5|24558.5|24543.5|24576|24561|24553.5|24538.5|20
1669232400000|2022-11-23 19:40:00|24556|24541|24571|24556|24573.5|24558.5|24556|24541|9
1669232700000|2022-11-23 19:45:00|24568.5|24553.5|24586|24571|24591|24576|24563.5|24548.5|10
1669233000000|2022-11-23 19:50:00|24588.5|24573.5|24576|24561|24593.5|24578.5|24576|24561|6
1669233300000|2022-11-23 19:55:00|24578.5|24563.5|24573.5|24558.5|24583.5|24568.5|24573.5|24558.5|2
1669233600000|2022-11-23 20:00:00|24571|24556|24576|24561|24578.5|24563.5|24561|24546|3
1669233900000|2022-11-23 20:05:00|24578.5|24563.5|24586|24571|24591|24576|24576|24561|3
1669234200000|2022-11-23 20:10:00|24583.5|24568.5|24586|24571|24588.5|24573.5|24578.5|24563.5|6
1669234500000|2022-11-23 20:15:00|24583.5|24568.5|24596|24581|24598.5|24583.5|24581|24566|18
1669234800000|2022-11-23 20:20:00|24593.5|24578.5|24588.5|24573.5|24596|24581|24578.5|24563.5|8
1669235100000|2022-11-23 20:25:00|24586|24571|24578.5|24563.5|24591|24576|24578.5|24563.5|10
1669235400000|2022-11-23 20:30:00|24573.5|24558.5|24576|24561|24581|24566|24568.5|24553.5|29
1669235700000|2022-11-23 20:35:00|24573.5|24558.5|24583.5|24568.5|24586|24571|24571|24556|10
1669236000000|2022-11-23 20:40:00|24586|24571|24586|24571|24588.5|24573.5|24578.5|24563.5|8
1669236300000|2022-11-23 20:45:00|24583.5|24568.5|24571|24556|24583.5|24568.5|24568.5|24553.5|25
1669236600000|2022-11-23 20:50:00|24573.5|24558.5|24571|24556|24578.5|24563.5|24571|24556|27
1669236900000|2022-11-23 20:55:00|24568.5|24553.5|24568.5|24553.5|24573.5|24558.5|24566|24551|38
1669237200000|2022-11-23 21:00:00|24587.2|24547.2|24585.4|24545.4|24590.4|24550.4|24577.3|24537.3|0
1669237500000|2022-11-23 21:05:00|24584.8|24544.8|24590.4|24550.4|24592.9|24552.9|24584.8|24544.8|0
1669237800000|2022-11-23 21:10:00|24591.6|24551.6|24592.9|24552.9|24597.9|24557.9|24591.6|24551.6|0
1669238100000|2022-11-23 21:15:00|24594.1|24554.1|24605.4|24565.4|24605.4|24565.4|24594.1|24554.1|0
1669238400000|2022-11-23 21:20:00|24607.2|24567.2|24605.4|24565.4|24609.7|24569.7|24604.1|24564.1|0
1669238700000|2022-11-23 21:25:00|24606|24566|24605.4|24565.4|24607.2|24567.2|24605.4|24565.4|0
1669239000000|2022-11-23 21:30:00|24608.4|24568.4|24609.7|24569.7|24610.9|24570.9|24607.2|24567.2|0
1669239300000|2022-11-23 21:35:00|24610.9|24570.9|24609.7|24569.7|24610.9|24570.9|24609.7|24569.7|0
1669239900000|2022-11-23 21:45:00|24608.4|24568.4|24608.4|24568.4|24608.4|24568.4|24605.4|24565.4|0
1669240200000|2022-11-23 21:50:00|24607.2|24567.2|24608.4|24568.4|24609.7|24569.7|24607.2|24567.2|0
1669240500000|2022-11-23 21:55:00|24608.5|24568.5|24609.1|24569.1|24612.8|24572.8|24608.5|24568.5|0
1669240800000|2022-11-23 22:00:00|24608.5|24568.5|24606.6|24566.6|24609.7|24569.7|24606.6|24566.6|0
1669241100000|2022-11-23 22:05:00|24606|24566|24610.3|24570.3|24610.3|24570.3|24606|24566|0
1669241400000|2022-11-23 22:10:00|24609.7|24569.7|24607.2|24567.2|24610.3|24570.3|24607.2|24567.2|0
1669241700000|2022-11-23 22:15:00|24607.8|24567.8|24606.6|24566.6|24607.8|24567.8|24605.4|24565.4|0
1669242000000|2022-11-23 22:20:00|24607.8|24567.8|24608.9|24568.9|24609.1|24569.1|24606.6|24566.6|0
1669242300000|2022-11-23 22:25:00|24607.7|24567.7|24608.3|24568.3|24610.2|24570.2|24607.7|24567.7|0
1669242600000|2022-11-23 22:30:00|24608.4|24568.4|24612.7|24572.7|24612.7|24572.7|24608.4|24568.4|0
1669242900000|2022-11-23 22:35:00|24612.1|24572.1|24611.4|24571.4|24612.7|24572.7|24610.8|24570.8|0
1669243200000|2022-11-23 22:40:00|24610.8|24570.8|24614.5|24574.5|24614.5|24574.5|24609.6|24569.6|0
1669243500000|2022-11-23 22:45:00|24613.3|24573.3|24612.7|24572.7|24613.3|24573.3|24612.7|24572.7|0
1669243800000|2022-11-23 22:50:00|24612.6|24572.6|24610.8|24570.8|24612.7|24572.7|24610.2|24570.2|0
1669244100000|2022-11-23 22:55:00|24610.9|24570.9|24610.8|24570.8|24612.7|24572.7|24610.8|24570.8|0
1669244400000|2022-11-23 23:00:00|24609.6|24569.6|24615.2|24575.2|24617.7|24577.7|24606.5|24566.5|0
1669244700000|2022-11-23 23:05:00|24621.2|24581.2|24607.5|24567.5|24627|24587|24602.6|24562.6|0
1669245000000|2022-11-23 23:10:00|24606.3|24566.3|24607.5|24567.5|24608.8|24568.8|24605|24565|0
1669245300000|2022-11-23 23:15:00|24608.2|24568.2|24610|24570|24612.5|24572.5|24607.5|24567.5|0
1669245600000|2022-11-23 23:20:00|24610.1|24570.1|24611.3|24571.3|24615|24575|24610.1|24570.1|0
1669245900000|2022-11-23 23:25:00|24611.2|24571.2|24607.5|24567.5|24611.3|24571.3|24605|24565|0
1669246200000|2022-11-23 23:30:00|24606.3|24566.3|24603.8|24563.8|24609.4|24569.4|24601.9|24561.9|0
1669246500000|2022-11-23 23:35:00|24603.7|24563.7|24598.8|24558.8|24604.4|24564.4|24598.2|24558.2|0
1669246800000|2022-11-23 23:40:00|24599.4|24559.4|24601.7|24561.7|24603.6|24563.6|24598.2|24558.2|0
1669247100000|2022-11-23 23:45:00|24602.3|24562.3|24607.3|24567.3|24608.6|24568.6|24601.7|24561.7|0
1669247400000|2022-11-23 23:50:00|24606.1|24566.1|24612.9|24572.9|24617.3|24577.3|24606.1|24566.1|0
1669247700000|2022-11-23 23:55:00|24612.3|24572.3|24616.1|24576.1|24617.3|24577.3|24609.8|24569.8|0
1669248000000|2022-11-24 00:00:00|24619.1|24579.1|24622.3|24582.3|24626.6|24586.6|24616.1|24576.1|0
1669248300000|2022-11-24 00:05:00|24622.9|24582.9|24616.1|24576.1|24625.4|24585.4|24614.8|24574.8|0
1669248600000|2022-11-24 00:10:00|24616.7|24576.7|24600.5|24560.5|24619.1|24579.1|24600.5|24560.5|0
1669248900000|2022-11-24 00:15:00|24599.3|24559.3|24612|24572|24627.2|24587.2|24599.3|24559.3|0
1669249200000|2022-11-24 00:20:00|24611.9|24571.9|24599.8|24559.8|24612|24572|24593.7|24553.7|0
1669249500000|2022-11-24 00:25:00|24593.8|24553.8|24605.9|24565.9|24612|24572|24593.7|24553.7|0
1669249800000|2022-11-24 00:30:00|24606|24566|24605.9|24565.9|24606|24566|24602.8|24562.8|0
1669250100000|2022-11-24 00:35:00|24602.9|24562.9|24593.7|24553.7|24606|24566|24587.6|24547.6|0
1669250400000|2022-11-24 00:40:00|24593.8|24553.8|24581.5|24541.5|24593.8|24553.8|24581.5|24541.5|0
1669250700000|2022-11-24 00:45:00|24581.6|24541.6|24581.5|24541.5|24587.6|24547.6|24581.5|24541.5|0
1669251000000|2022-11-24 00:50:00|24581.6|24541.6|24587.6|24547.6|24593.7|24553.7|24581.6|24541.6|0
1669251300000|2022-11-24 00:55:00|24587.7|24547.7|24593.8|24553.8|24593.9|24553.9|24587.6|24547.6|0
1669251600000|2022-11-24 01:00:00|24593.9|24553.9|24606.2|24566.2|24606.2|24566.2|24593.8|24553.8|0
1669251900000|2022-11-24 01:05:00|24606.3|24566.3|24609.3|24569.3|24612.3|24572.3|24606.3|24566.3|0
1669252200000|2022-11-24 01:10:00|24606.3|24566.3|24606.2|24566.2|24612.3|24572.3|24606.1|24566.1|0
1669252500000|2022-11-24 01:15:00|24606.1|24566.1|24600.2|24560.2|24606.2|24566.2|24600|24560|0
1669252800000|2022-11-24 01:20:00|24600.1|24560.1|24600.1|24560.1|24600.2|24560.2|24600|24560|0
1669253100000|2022-11-24 01:25:00|24600.2|24560.2|24606.2|24566.2|24606.3|24566.3|24600.2|24560.2|0
1669253400000|2022-11-24 01:30:00|24606.3|24566.3|24594.1|24554.1|24606.4|24566.4|24594|24554|0
1669253700000|2022-11-24 01:35:00|24594|24554|24593.9|24553.9|24600.1|24560.1|24593.9|24553.9|0
1669254000000|2022-11-24 01:40:00|24594|24554|24600.1|24560.1|24606.2|24566.2|24593.9|24553.9|0
1669254300000|2022-11-24 01:45:00|24600.2|24560.2|24600.2|24560.2|24606.4|24566.4|24600.1|24560.1|0
1669254600000|2022-11-24 01:50:00|24600.1|24560.1|24594.1|24554.1|24600.2|24560.2|24594|24554|0
1669254900000|2022-11-24 01:55:00|24594|24554|24600.1|24560.1|24600.1|24560.1|24587.9|24547.9|0
1669255200000|2022-11-24 02:00:00|24600|24560|24587.8|24547.8|24600.1|24560.1|24587.7|24547.7|0
1669255500000|2022-11-24 02:05:00|24587.9|24547.9|24594|24554|24594|24554|24587.8|24547.8|0
1669255800000|2022-11-24 02:10:00|24593.9|24553.9|24593.9|24553.9|24594|24554|24593.8|24553.8|0
1669256100000|2022-11-24 02:15:00|24594|24554|24594|24554|24594.1|24554.1|24593.9|24553.9|0
1669256400000|2022-11-24 02:20:00|24594.1|24554.1|24587.9|24547.9|24600.1|24560.1|24587.9|24547.9|0
1669256700000|2022-11-24 02:25:00|24593.9|24553.9|24594|24554|24594.1|24554.1|24587.9|24547.9|0
1669257000000|2022-11-24 02:30:00|24594.1|24554.1|24594.1|24554.1|24594.1|24554.1|24594|24554|0
1669257300000|2022-11-24 02:35:00|24600.1|24560.1|24594.1|24554.1|24600.2|24560.2|24594|24554|0
1669257600000|2022-11-24 02:40:00|24600.2|24560.2|24600.2|24560.2|24600.3|24560.3|24600.2|24560.2|0
1669257900000|2022-11-24 02:45:00|24600.3|24560.3|24600.2|24560.2|24600.3|24560.3|24600.2|24560.2|0
1669258200000|2022-11-24 02:50:00|24600.1|24560.1|24600.3|24560.3|24600.3|24560.3|24600.1|24560.1|0
1669258500000|2022-11-24 02:55:00|24600.2|24560.2|24594.1|24554.1|24600.3|24560.3|24594.1|24554.1|0
1669258800000|2022-11-24 03:00:00|24594.2|24554.2|24600.2|24560.2|24600.2|24560.2|24594.2|24554.2|0
1669259100000|2022-11-24 03:05:00|24600.3|24560.3|24594.1|24554.1|24600.3|24560.3|24588|24548|0
1669259400000|2022-11-24 03:10:00|24588|24548|24582|24542|24588|24548|24581.9|24541.9|0
1669259700000|2022-11-24 03:15:00|24581.9|24541.9|24588.1|24548.1|24588.1|24548.1|24581.9|24541.9|0
1669260000000|2022-11-24 03:20:00|24588|24548|24594.1|24554.1|24594.1|24554.1|24588|24548|0
1669260300000|2022-11-24 03:25:00|24594.2|24554.2|24594.1|24554.1|24594.2|24554.2|24594.1|24554.1|0
1669260600000|2022-11-24 03:30:00|24588|24548|24588|24548|24591.1|24551.1|24588|24548|0
1669260900000|2022-11-24 03:35:00|24591|24551|24594.1|24554.1|24600.1|24560.1|24591|24551|0
1669261200000|2022-11-24 03:40:00|24594|24554|24587.9|24547.9|24594.1|24554.1|24587.9|24547.9|0
1669261500000|2022-11-24 03:45:00|24588|24548|24588|24548|24588|24548|24587.9|24547.9|0
1669261800000|2022-11-24 03:50:00|24587.9|24547.9|24587.9|24547.9|24588|24548|24587.9|24547.9|0
1669262700000|2022-11-24 04:05:00|24588|24548|24587.9|24547.9|24588|24548|24587.9|24547.9|0
1669263300000|2022-11-24 04:15:00|24587.8|24547.8|24581.7|24541.7|24587.9|24547.9|24581.7|24541.7|0
1669263600000|2022-11-24 04:20:00|24584.8|24544.8|24587.8|24547.8|24587.8|24547.8|24584.8|24544.8|0
1669263900000|2022-11-24 04:25:00|24587.7|24547.7|24587.7|24547.7|24587.8|24547.8|24587.7|24547.7|0
1669264200000|2022-11-24 04:30:00|24587.6|24547.6|24581.6|24541.6|24587.6|24547.6|24581.6|24541.6|0
1669264500000|2022-11-24 04:35:00|24581.7|24541.7|24587.3|24547.3|24587.3|24547.3|24581.2|24541.2|0
1669264800000|2022-11-24 04:40:00|24587.4|24547.4|24587.4|24547.4|24593.5|24553.5|24587.3|24547.3|0
1669265100000|2022-11-24 04:45:00|24587.3|24547.3|24593.5|24553.5|24593.6|24553.6|24587.3|24547.3|0
1669265400000|2022-11-24 04:50:00|24599.5|24559.5|24599.5|24559.5|24599.6|24559.6|24599.5|24559.5|0
1669265700000|2022-11-24 04:55:00|24599.6|24559.6|24599.6|24559.6|24599.6|24559.6|24593.5|24553.5|0
1669266000000|2022-11-24 05:00:00|24599.7|24559.7|24599.6|24559.6|24599.7|24559.7|24599.6|24559.6|0
1669266300000|2022-11-24 05:05:00|24599.7|24559.7|24587.3|24547.3|24599.7|24559.7|24587.3|24547.3|0
1669266600000|2022-11-24 05:10:00|24587.4|24547.4|24575.1|24535.1|24587.4|24547.4|24575.1|24535.1|0
1669266900000|2022-11-24 05:15:00|24575.2|24535.2|24581.3|24541.3|24581.3|24541.3|24575.1|24535.1|0
1669267200000|2022-11-24 05:20:00|24581.2|24541.2|24581.3|24541.3|24581.3|24541.3|24581.2|24541.2|0
1669267500000|2022-11-24 05:25:00|24587.3|24547.3|24581.3|24541.3|24587.4|24547.4|24581.3|24541.3|0
1669267800000|2022-11-24 05:30:00|24581.2|24541.2|24593.4|24553.4|24593.4|24553.4|24581.2|24541.2|0
1669268100000|2022-11-24 05:35:00|24593.3|24553.3|24587.4|24547.4|24593.5|24553.5|24587.3|24547.3|0
1669268400000|2022-11-24 05:40:00|24587.5|24547.5|24587.4|24547.4|24593.5|24553.5|24587.4|24547.4|0
1669268700000|2022-11-24 05:45:00|24587.3|24547.3|24587.4|24547.4|24587.4|24547.4|24581.3|24541.3|0
1669269000000|2022-11-24 05:50:00|24587.3|24547.3|24587.4|24547.4|24587.4|24547.4|24587.3|24547.3|0
1669269300000|2022-11-24 05:55:00|24587.3|24547.3|24581.2|24541.2|24587.4|24547.4|24581.2|24541.2|0
1669269600000|2022-11-24 06:00:00|24581.1|24541.1|24581.3|24541.3|24587.3|24547.3|24581.1|24541.1|0
1669269900000|2022-11-24 06:05:00|24581.2|24541.2|24581.1|24541.1|24581.3|24541.3|24575.1|24535.1|0
1669270200000|2022-11-24 06:10:00|24581|24541|24581|24541|24581.1|24541.1|24581|24541|0
1669270500000|2022-11-24 06:15:00|24581.1|24541.1|24575|24535|24581.1|24541.1|24574.9|24534.9|0
1669270800000|2022-11-24 06:20:00|24574.9|24534.9|24574.9|24534.9|24575|24535|24574.9|24534.9|0
1669271100000|2022-11-24 06:25:00|24575|24535|24568.8|24528.8|24575|24535|24568.8|24528.8|0
1669271400000|2022-11-24 06:30:00|24568.9|24528.9|24574|24534|24580|24540|24568.9|24528.9|0
1669271700000|2022-11-24 06:35:00|24577|24537|24573.9|24533.9|24580.1|24540.1|24573.8|24533.8|0
1669272000000|2022-11-24 06:40:00|24574|24534|24580|24540|24580.1|24540.1|24574|24534|0
1669272300000|2022-11-24 06:45:00|24580.1|24540.1|24580.1|24540.1|24580.1|24540.1|24580.1|24540.1|0
1669272900000|2022-11-24 06:55:00|24580|24540|24580.1|24540.1|24580.1|24540.1|24580|24540|0
1669273200000|2022-11-24 07:00:00|24580.2|24540.2|24603.5|24588.5|24610.2|24593.5|24580.1|24540.1|55
1669273500000|2022-11-24 07:05:00|24601|24586|24611|24596|24611|24596|24601|24586|27
1669273800000|2022-11-24 07:10:00|24613.5|24598.5|24606|24591|24613.5|24598.5|24603.5|24588.5|8
1669274100000|2022-11-24 07:15:00|24608.5|24593.5|24616|24601|24623.5|24608.5|24608.5|24593.5|22
1669274400000|2022-11-24 07:20:00|24618.5|24603.5|24618.5|24603.5|24623.5|24608.5|24613.5|24598.5|16
1669274700000|2022-11-24 07:25:00|24616|24601|24608.5|24593.5|24618.5|24603.5|24608.5|24593.5|11
1669275000000|2022-11-24 07:30:00|24613.5|24598.5|24613.5|24598.5|24621|24606|24613.5|24598.5|10
1669275300000|2022-11-24 07:35:00|24611|24596|24603.5|24588.5|24613.5|24598.5|24603.5|24588.5|10
1669275600000|2022-11-24 07:40:00|24606|24591|24608.5|24593.5|24616|24601|24603.5|24588.5|14
1669275900000|2022-11-24 07:45:00|24606|24591|24608.5|24593.5|24611|24596|24603.5|24588.5|12
1669276200000|2022-11-24 07:50:00|24606|24591|24588.5|24573.5|24606|24591|24588.5|24573.5|25
1669276500000|2022-11-24 07:55:00|24591|24576|24608.5|24593.5|24611|24596|24588.5|24573.5|66
1669276800000|2022-11-24 08:00:00|24611|24596|24673.5|24658.5|24691|24676|24608.5|24593.5|467
1669277100000|2022-11-24 08:05:00|24678.5|24663.5|24673.5|24658.5|24688.5|24673.5|24663.5|24648.5|278
1669277400000|2022-11-24 08:10:00|24668.5|24653.5|24673.5|24658.5|24683.5|24668.5|24663.5|24648.5|206
1669277700000|2022-11-24 08:15:00|24676|24661|24668.5|24653.5|24683.5|24668.5|24663.5|24648.5|146
1669278000000|2022-11-24 08:20:00|24666|24651|24633.5|24618.5|24668.5|24653.5|24628.5|24613.5|147
1669278300000|2022-11-24 08:25:00|24631|24616|24633.5|24618.5|24638.5|24623.5|24623.5|24608.5|96
1669278600000|2022-11-24 08:30:00|24636|24621|24638.5|24623.5|24643.5|24628.5|24623.5|24608.5|208
1669278900000|2022-11-24 08:35:00|24641|24626|24648.5|24633.5|24651|24636|24636|24621|231
1669279200000|2022-11-24 08:40:00|24653.9|24638.9|24658.9|24643.9|24678.9|24663.9|24643.9|24628.9|176
1669279500000|2022-11-24 08:45:00|24661.4|24646.4|24663.9|24648.9|24663.9|24648.9|24643.9|24628.9|145
1669279800000|2022-11-24 08:50:00|24666.4|24651.4|24671.4|24656.4|24673.9|24658.9|24663.9|24648.9|111
1669280100000|2022-11-24 08:55:00|24668.9|24653.9|24663.9|24648.9|24683.9|24668.9|24661.4|24646.4|99
1669280400000|2022-11-24 09:00:00|24666.4|24651.4|24658.9|24643.9|24678.9|24663.9|24648.9|24633.9|317
1669280700000|2022-11-24 09:05:00|24653.9|24638.9|24628.9|24613.9|24663.9|24648.9|24611.4|24596.4|235
1669281000000|2022-11-24 09:10:00|24633.9|24618.9|24668.9|24653.9|24673.9|24658.9|24633.9|24618.9|186
1669281300000|2022-11-24 09:15:00|24673.9|24658.9|24673.9|24658.9|24678.9|24663.9|24663.9|24648.9|61
1669281600000|2022-11-24 09:20:00|24668.9|24653.9|24673.9|24658.9|24673.9|24658.9|24666.4|24651.4|57
1669281900000|2022-11-24 09:25:00|24671.4|24656.4|24668.9|24653.9|24673.9|24658.9|24658.9|24643.9|100
1669282200000|2022-11-24 09:30:00|24671.4|24656.4|24648.9|24633.9|24671.4|24656.4|24648.9|24633.9|119
1669282500000|2022-11-24 09:35:00|24646.4|24631.4|24653.9|24638.9|24663.9|24648.9|24643.9|24628.9|80
1669282800000|2022-11-24 09:40:00|24658.9|24643.9|24643.9|24628.9|24658.9|24643.9|24638.9|24623.9|59
1669283100000|2022-11-24 09:45:00|24641.4|24626.4|24628.9|24613.9|24643.9|24628.9|24626.4|24611.4|59
1669283400000|2022-11-24 09:50:00|24623.9|24608.9|24623.9|24608.9|24628.9|24613.9|24618.9|24603.9|51
1669283700000|2022-11-24 09:55:00|24626.4|24611.4|24633.9|24618.9|24633.9|24618.9|24623.9|24608.9|58
1669284000000|2022-11-24 10:00:00|24628.9|24613.9|24613.9|24598.9|24628.9|24613.9|24613.9|24598.9|40
1669284300000|2022-11-24 10:05:00|24616.4|24601.4|24623.9|24608.9|24628.9|24613.9|24608.9|24593.9|75
1669284600000|2022-11-24 10:10:00|24626.4|24611.4|24636.4|24621.4|24638.9|24623.9|24623.9|24608.9|70
1669284900000|2022-11-24 10:15:00|24638.9|24623.9|24653.9|24638.9|24656.4|24641.4|24633.9|24618.9|62
1669285200000|2022-11-24 10:20:00|24658.9|24643.9|24648.9|24633.9|24658.9|24643.9|24648.9|24633.9|51
1669285500000|2022-11-24 10:25:00|24651.4|24636.4|24663.9|24648.9|24666.4|24651.4|24648.9|24633.9|49
1669285800000|2022-11-24 10:30:00|24666.4|24651.4|24663.9|24648.9|24668.9|24653.9|24643.9|24628.9|131
1669286100000|2022-11-24 10:35:00|24666.4|24651.4|24663.9|24648.9|24668.9|24653.9|24658.9|24643.9|51
1669286400000|2022-11-24 10:40:00|24668.9|24653.9|24668.9|24653.9|24673.9|24658.9|24663.9|24648.9|61
1669286700000|2022-11-24 10:45:00|24666.4|24651.4|24666.4|24651.4|24668.9|24653.9|24661.4|24646.4|39
1669287000000|2022-11-24 10:50:00|24668.9|24653.9|24663.9|24648.9|24671.4|24656.4|24658.9|24643.9|44
1669287300000|2022-11-24 10:55:00|24666.4|24651.4|24676.4|24661.4|24678.9|24663.9|24663.9|24648.9|116
1669287600000|2022-11-24 11:00:00|24678.9|24663.9|24683.9|24668.9|24683.9|24668.9|24673.9|24658.9|158
1669287900000|2022-11-24 11:05:00|24688.9|24673.9|24688.9|24673.9|24688.9|24673.9|24683.9|24668.9|74
1669288200000|2022-11-24 11:10:00|24691.4|24676.4|24673.9|24658.9|24693.9|24678.9|24673.9|24658.9|157
1669288500000|2022-11-24 11:15:00|24678.9|24663.9|24678.9|24663.9|24681.4|24666.4|24668.9|24653.9|116
1669288800000|2022-11-24 11:20:00|24683.9|24668.9|24683.9|24668.9|24688.9|24673.9|24681.4|24666.4|183
1669289100000|2022-11-24 11:25:00|24686.4|24671.4|24678.9|24663.9|24686.4|24671.4|24673.9|24658.9|54
1669289400000|2022-11-24 11:30:00|24681.4|24666.4|24688.9|24673.9|24688.9|24673.9|24678.9|24663.9|48
1669289700000|2022-11-24 11:35:00|24686.4|24671.4|24683.9|24668.9|24688.9|24673.9|24678.9|24663.9|20
1669290000000|2022-11-24 11:40:00|24688.9|24673.9|24688.9|24673.9|24688.9|24673.9|24683.9|24668.9|26
1669290300000|2022-11-24 11:45:00|24693.9|24678.9|24688.9|24673.9|24693.9|24678.9|24688.9|24673.9|41
1669290600000|2022-11-24 11:50:00|24683.9|24668.9|24698.9|24683.9|24701.4|24686.4|24683.9|24668.9|52
1669290900000|2022-11-24 11:55:00|24703.9|24688.9|24703.9|24688.9|24703.9|24688.9|24698.9|24683.9|34
1669291200000|2022-11-24 12:00:00|24706.4|24691.4|24696.4|24681.4|24718.9|24703.9|24696.4|24681.4|165
1669291500000|2022-11-24 12:05:00|24698.9|24683.9|24693.9|24678.9|24703.9|24688.9|24693.9|24678.9|41
1669291800000|2022-11-24 12:10:00|24696.4|24681.4|24698.9|24683.9|24698.9|24683.9|24691.4|24676.4|37
1669292100000|2022-11-24 12:15:00|24696.4|24681.4|24686.4|24671.4|24698.9|24683.9|24686.4|24671.4|32
1669292400000|2022-11-24 12:20:00|24683.9|24668.9|24683.9|24668.9|24693.9|24678.9|24683.9|24668.9|85
1669292700000|2022-11-24 12:25:00|24678.9|24663.9|24683.9|24668.9|24683.9|24668.9|24678.9|24663.9|48
1669293000000|2022-11-24 12:30:00|24681.4|24666.4|24678.9|24663.9|24686.4|24671.4|24673.9|24658.9|90
1669293300000|2022-11-24 12:35:00|24681.4|24666.4|24668.9|24653.9|24681.4|24666.4|24663.9|24648.9|55
1669293600000|2022-11-24 12:40:00|24663.4|24648.4|24653.4|24638.4|24665.9|24650.9|24653.4|24638.4|42
1669293900000|2022-11-24 12:45:00|24648.4|24633.4|24630.9|24615.9|24648.4|24633.4|24628.4|24613.4|66
1669294200000|2022-11-24 12:50:00|24633.4|24618.4|24633.4|24618.4|24638.4|24623.4|24628.4|24613.4|47
1669294500000|2022-11-24 12:55:00|24638.4|24623.4|24635.9|24620.9|24638.4|24623.4|24635.9|24620.9|62
1669294800000|2022-11-24 13:00:00|24633.4|24618.4|24638.4|24623.4|24638.4|24623.4|24628.4|24613.4|74
1669295100000|2022-11-24 13:05:00|24635.9|24620.9|24603.4|24588.4|24635.9|24620.9|24603.4|24588.4|85
1669295400000|2022-11-24 13:10:00|24600.9|24585.9|24613.4|24598.4|24618.4|24603.4|24598.4|24583.4|70
1669295700000|2022-11-24 13:15:00|24615.9|24600.9|24628.4|24613.4|24633.4|24618.4|24615.9|24600.9|90
1669296000000|2022-11-24 13:20:00|24633.4|24618.4|24638.4|24623.4|24643.4|24628.4|24633.4|24618.4|66
1669296300000|2022-11-24 13:25:00|24640.9|24625.9|24643.4|24628.4|24648.4|24633.4|24638.4|24623.4|56
1669296600000|2022-11-24 13:30:00|24645.9|24630.9|24633.4|24618.4|24645.9|24630.9|24628.4|24613.4|33
1669296900000|2022-11-24 13:35:00|24630.9|24615.9|24623.4|24608.4|24633.4|24618.4|24620.9|24605.9|51
1669297200000|2022-11-24 13:40:00|24620.9|24605.9|24625.9|24610.9|24630.9|24615.9|24618.4|24603.4|35
1669297500000|2022-11-24 13:45:00|24628.4|24613.4|24638.4|24623.4|24643.4|24628.4|24628.4|24613.4|54
1669297800000|2022-11-24 13:50:00|24635.9|24620.9|24653.4|24638.4|24653.4|24638.4|24635.9|24620.9|108
1669298100000|2022-11-24 13:55:00|24655.9|24640.9|24658.4|24643.4|24663.4|24648.4|24655.9|24640.9|68
1669298400000|2022-11-24 14:00:00|24663.4|24648.4|24668.4|24653.4|24673.4|24658.4|24660.9|24645.9|98
1669298700000|2022-11-24 14:05:00|24663.4|24648.4|24668.4|24653.4|24668.4|24653.4|24663.4|24648.4|61
1669299000000|2022-11-24 14:10:00|24673.4|24658.4|24658.4|24643.4|24673.4|24658.4|24658.4|24643.4|96
1669299300000|2022-11-24 14:15:00|24653.4|24638.4|24658.4|24643.4|24658.4|24643.4|24648.4|24633.4|64
1669299600000|2022-11-24 14:20:00|24660.9|24645.9|24678.4|24663.4|24678.4|24663.4|24658.4|24643.4|83
1669299900000|2022-11-24 14:25:00|24680.9|24665.9|24683.4|24668.4|24683.4|24668.4|24678.4|24663.4|94
1669300200000|2022-11-24 14:30:00|24680.9|24665.9|24678.4|24663.4|24683.4|24668.4|24678.4|24663.4|190
1669300500000|2022-11-24 14:35:00|24673.4|24658.4|24683.4|24668.4|24683.4|24668.4|24673.4|24658.4|48
1669300800000|2022-11-24 14:40:00|24678.4|24663.4|24683.4|24668.4|24683.4|24668.4|24678.4|24663.4|57
1669301100000|2022-11-24 14:45:00|24685.9|24670.9|24683.4|24668.4|24688.4|24673.4|24678.4|24663.4|129
1669301400000|2022-11-24 14:50:00|24688.4|24673.4|24683.4|24668.4|24688.4|24673.4|24678.4|24663.4|79
1669301700000|2022-11-24 14:55:00|24685.9|24670.9|24693.4|24678.4|24693.4|24678.4|24683.4|24668.4|49
1669302000000|2022-11-24 15:00:00|24695.9|24680.9|24713.4|24698.4|24718.4|24703.4|24693.4|24678.4|126
1669302300000|2022-11-24 15:05:00|24715.9|24700.9|24723.4|24708.4|24728.4|24713.4|24715.9|24700.9|149
1669302600000|2022-11-24 15:10:00|24723.3|24708.3|24738.3|24723.3|24738.3|24723.3|24723.3|24708.3|348
1669302900000|2022-11-24 15:15:00|24740.8|24725.8|24718.3|24703.3|24743.3|24728.3|24718.3|24703.3|97
1669303200000|2022-11-24 15:20:00|24715.8|24700.8|24703.3|24688.3|24718.3|24703.3|24703.3|24688.3|100
1669303500000|2022-11-24 15:25:00|24700.8|24685.8|24708.3|24693.3|24710.8|24695.8|24700.8|24685.8|101
1669303800000|2022-11-24 15:30:00|24713.3|24698.3|24723.3|24708.3|24723.3|24708.3|24713.3|24698.3|106
1669304100000|2022-11-24 15:35:00|24725.8|24710.8|24733.3|24718.3|24735.8|24720.8|24723.3|24708.3|84
1669304400000|2022-11-24 15:40:00|24735.8|24720.8|24738.3|24723.3|24743.3|24728.3|24733.3|24718.3|77
1669304700000|2022-11-24 15:45:00|24743.3|24728.3|24743.3|24728.3|24745.8|24730.8|24743.3|24728.3|88
1669305000000|2022-11-24 15:50:00|24748.3|24733.3|24753.3|24738.3|24758.3|24743.3|24748.3|24733.3|155
1669305300000|2022-11-24 15:55:00|24748.3|24733.3|24748.3|24733.3|24750.8|24735.8|24743.3|24728.3|93
1669305600000|2022-11-24 16:00:00|24753.3|24738.3|24753.3|24738.3|24763.3|24748.3|24753.3|24738.3|158
1669305900000|2022-11-24 16:05:00|24748.3|24733.3|24758.3|24743.3|24758.3|24743.3|24748.3|24733.3|84
1669306200000|2022-11-24 16:10:00|24763.3|24748.3|24768.3|24753.3|24768.3|24753.3|24758.3|24743.3|137
1669306500000|2022-11-24 16:15:00|24765.8|24750.8|24758.3|24743.3|24768.3|24753.3|24755.8|24740.8|119
1669306800000|2022-11-24 16:20:00|24763.3|24748.3|24758.3|24743.3|24763.3|24748.3|24753.3|24738.3|123
1669307100000|2022-11-24 16:25:00|24753.3|24738.3|24743.3|24728.3|24758.3|24743.3|24735.8|24720.8|181
1669307400000|2022-11-24 16:30:00|24745.8|24730.8|24733.3|24718.3|24745.8|24730.8|24730.8|24715.8|183
1669307700000|2022-11-24 16:35:00|24730.8|24715.8|24748.3|24733.3|24748.3|24733.3|24730.8|24715.8|102
1669308000000|2022-11-24 16:40:00|24743.3|24728.3|24745.8|24730.8|24745.8|24730.8|24743.3|24728.3|11
1669308300000|2022-11-24 16:45:00|24748.3|24733.3|24743.3|24728.3|24748.3|24733.3|24743.3|24728.3|13
1669308600000|2022-11-24 16:50:00|24745.8|24725.8|24745.8|24725.8|24745.8|24725.8|24740.8|24720.8|32
1669308900000|2022-11-24 16:55:00||24720.8||24720.8||24725.8||24720.8|11
1669309200000|2022-11-24 17:00:00|24740.8|24725.8|24745.8|24725.8|24745.8|24725.8|24740.8|24720.8|3
1669309500000|2022-11-24 17:05:00|24740.8|24720.8|24740.8|24720.8|24745.8|24725.8|24735.8|24715.8|23
1669309800000|2022-11-24 17:10:00|24735.8|24715.8|24735.8|24715.8|24735.8|24715.8|24735.8|24710.8|14
1669310100000|2022-11-24 17:15:00|24730.8|24710.8|24740.8|24720.8|24745.8|24720.8|24730.8|24710.8|16
1669310400000|2022-11-24 17:20:00|24745.8|24715.8|24740.8|24715.8|24745.8|24720.8|24740.8|24715.8|1
1669310700000|2022-11-24 17:25:00||24720.8||24715.8||24720.8||24715.8|1
1669311000000|2022-11-24 17:30:00|24735.8||24740.8||24740.8||24735.8||1
1669311300000|2022-11-24 17:35:00|24735.8|24710.8|24735.8|24715.8|24735.8|24715.8|24730.8|24710.8|3
1669311600000|2022-11-24 17:40:00|24730.8|24710.8|24735.8|24710.8|24735.8|24715.8|24730.8|24710.8|1
1669311900000|2022-11-24 17:45:00|24730.8|24715.8|24735.8|24715.8|24735.8|24715.8|24730.8|24710.8|1
1669312200000|2022-11-24 17:50:00|24740.8|24720.8|24740.8|24715.8|24740.8|24720.8|24740.8|24715.8|1
1669312500000|2022-11-24 17:55:00|24739.8|24711.8|24742.3|24714.3|24742.3|24715.8|24739.8|24711.8|3
1669312800000|2022-11-24 18:00:00|24744.8|24716.8|24740.8|24715.8|24744.8|24716.8|24740.8|24715.8|0
1669313100000|2022-11-24 18:05:00|24735.8|24720.8|24735.8|24715.8|24740.8|24720.8|24735.8|24715.8|1
1669313400000|2022-11-24 18:10:00|||||||||1
1669313700000|2022-11-24 18:15:00|24730.8|24710.8|24730.8|24710.8|24735.8|24710.8|24730.8|24710.8|4
1669314300000|2022-11-24 18:25:00|24725.8|24705.8|24730.8|24705.8|24734.8|24706.8|24725.8|24705.8|5
1669315200000|2022-11-24 18:40:00|24725.8||24725.8||24725.8||24725.8||0
1669315500000|2022-11-24 18:45:00|24734.8|24706.8|24725.8|24705.8|24734.8|24706.8|24725.8|24705.8|2
1669315800000|2022-11-24 18:50:00|24734.8|24706.8|24725.8|24705.8|24734.8|24706.8|24725.8|24705.8|2
1669316100000|2022-11-24 18:55:00|24734.8|24706.8|24735.8|24710.8|24735.8|24710.8|24734.8|24706.8|2
1669316400000|2022-11-24 19:00:00|24742.3|24714.3|24742.3|24714.3|24742.3|24714.3|24742.3|24714.3|8
1669316700000|2022-11-24 19:05:00|24739.8|24711.8|24739.8|24711.8|24739.8|24711.8|24739.8|24711.8|1
1669317000000|2022-11-24 19:10:00|24735.8|24710.8|24735.8|24710.8|24735.8|24710.8|24735.8|24710.8|0
1669317300000|2022-11-24 19:15:00|24730.8|24705.8|24725.8|24700.8|24730.8|24705.8|24725.8|24700.8|10
1669317600000|2022-11-24 19:20:00|||||||||7
1669317900000|2022-11-24 19:25:00|24720.8|24705.8|24720.8|24705.8|24720.8|24705.8|24720.8|24705.8|1
1669318200000|2022-11-24 19:30:00|24718.3|24703.3|24720.8|24705.8|24723.3|24708.3|24718.3|24703.3|1
1669318500000|2022-11-24 19:35:00|24723.3|24708.3|24723.3|24708.3|24723.3|24708.3|24723.3|24708.3|0
1669319400000|2022-11-24 19:50:00|24733.3|24718.3|24728.3|24713.3|24733.3|24718.3|24728.3|24713.3|2
1669320300000|2022-11-24 20:05:00|24730.8|24715.8|24738.3|24723.3|24738.3|24723.3|24730.8|24715.8|3
1669320600000|2022-11-24 20:10:00|24740.8|24725.8|24745.8|24730.8|24745.8|24730.8|24735.8|24720.8|9
1669320900000|2022-11-24 20:15:00|24748.3|24733.3|24745.8|24730.8|24748.3|24733.3|24745.8|24730.8|1
1669321200000|2022-11-24 20:20:00|24748.3|24733.3|24745.8|24730.8|24748.3|24733.3|24740.8|24725.8|4
1669321500000|2022-11-24 20:25:00|24748.3|24733.3|24748.3|24733.3|24748.3|24733.3|24743.3|24728.3|4
1669321800000|2022-11-24 20:30:00|24745.8|24730.8|24745.8|24730.8|24745.8|24730.8|24745.8|24730.8|4
1669322100000|2022-11-24 20:35:00|24740.8|24725.8|24735.8|24720.8|24740.8|24725.8|24735.8|24720.8|13
1669322400000|2022-11-24 20:40:00|24738.3|24723.3|24740.8|24725.8|24740.8|24725.8|24735.8|24720.8|0
1669322700000|2022-11-24 20:45:00|24738.3|24723.3|24735.8|24720.8|24738.3|24723.3|24735.8|24720.8|1
1669323000000|2022-11-24 20:50:00|24728.3|24713.3|24713.3|24698.3|24728.3|24713.3|24713.3|24698.3|31
1669323300000|2022-11-24 20:55:00|24715.8|24700.8|24738.3|24723.3|24743.3|24728.3|24715.8|24700.8|14
1669323600000|2022-11-24 21:00:00|24747.6|24707.6|24745.8|24705.8|24747.6|24707.6|24745.8|24705.8|0
1669330800000|2022-11-24 23:00:00|24745.4|24705.4|24737.1|24697.1|24749.5|24709.5|24732.7|24692.7|0
1669331100000|2022-11-24 23:05:00|24737.7|24697.7|24735.8|24695.8|24737.7|24697.7|24732.7|24692.7|0
1669331400000|2022-11-24 23:10:00|24735.2|24695.2|24733.3|24693.3|24737.7|24697.7|24732.7|24692.7|0
1669331700000|2022-11-24 23:15:00|24732.7|24692.7|24737.1|24697.1|24737.7|24697.7|24731.5|24691.5|0
1669332000000|2022-11-24 23:20:00|24737|24697|24740.2|24700.2|24740.2|24700.2|24736.4|24696.4|0
1669332300000|2022-11-24 23:25:00|24740.8|24700.8|24743.9|24703.9|24743.9|24703.9|24740.2|24700.2|0
1669332600000|2022-11-24 23:30:00|24742.7|24702.7|24742.7|24702.7|24745.2|24705.2|24742.1|24702.1|0
1669332900000|2022-11-24 23:35:00|24742.1|24702.1|24743.9|24703.9|24746.4|24706.4|24740.8|24700.8|0
1669333200000|2022-11-24 23:40:00|24743.3|24703.3|24741.4|24701.4|24743.3|24703.3|24740.8|24700.8|0
1669333500000|2022-11-24 23:45:00|24741.5|24701.5|24742.7|24702.7|24743.9|24703.9|24740.2|24700.2|0
1669333800000|2022-11-24 23:50:00|24742.6|24702.6|24742.7|24702.7|24742.7|24702.7|24740.2|24700.2|0
1669334100000|2022-11-24 23:55:00|24742.1|24702.1|24738.9|24698.9|24743.9|24703.9|24738.9|24698.9|0
1669334400000|2022-11-25 00:00:00|24739|24699|24738.9|24698.9|24740.2|24700.2|24735.2|24695.2|0
1669334700000|2022-11-25 00:05:00|24739|24699|24728.3|24688.3|24740.8|24700.8|24728.3|24688.3|0
1669335000000|2022-11-25 00:10:00|24728.2|24688.2|24719.4|24679.4|24731.4|24691.4|24718.2|24678.2|0
1669335300000|2022-11-25 00:15:00|24718.8|24678.8|24707.8|24667.8|24719.4|24679.4|24701.6|24661.6|0
1669335600000|2022-11-25 00:20:00|24713.8|24673.8|24726.1|24686.1|24726.1|24686.1|24713.8|24673.8|0
1669335900000|2022-11-25 00:25:00|24726.2|24686.2|24720|24680|24732.2|24692.2|24720|24680|0
1669336200000|2022-11-25 00:30:00|24726|24686|24720|24680|24726|24686|24719.9|24679.9|0
1669336500000|2022-11-25 00:35:00|24719.9|24679.9|24720|24680|24720|24680|24713.7|24673.7|0
1669336800000|2022-11-25 00:40:00|24719.9|24679.9|24732.2|24692.2|24732.2|24692.2|24719.9|24679.9|0
1669337100000|2022-11-25 00:45:00|24732.3|24692.3|24735.3|24695.3|24741.4|24701.4|24732.3|24692.3|0
1669337400000|2022-11-25 00:50:00|24738.3|24698.3|24732.3|24692.3|24738.4|24698.4|24732.2|24692.2|0
1669337700000|2022-11-25 00:55:00|24732.2|24692.2|24738.3|24698.3|24738.4|24698.4|24726.1|24686.1|0
1669338000000|2022-11-25 01:00:00|24738.4|24698.4|24732.4|24692.4|24738.4|24698.4|24732.2|24692.2|0
1669338300000|2022-11-25 01:05:00|24738.5|24698.5|24744.6|24704.6|24744.6|24704.6|24738.5|24698.5|0
1669338600000|2022-11-25 01:10:00|24738.6|24698.6|24738.5|24698.5|24744.6|24704.6|24738.4|24698.4|0
1669338900000|2022-11-25 01:15:00|24738.6|24698.6|24738.6|24698.6|24738.6|24698.6|24732.4|24692.4|0
1669339200000|2022-11-25 01:20:00|24738.5|24698.5|24732.4|24692.4|24738.6|24698.6|24732.3|24692.3|0
1669339500000|2022-11-25 01:25:00|24738.5|24698.5|24738.4|24698.4|24738.5|24698.5|24738.4|24698.4|0
1669339800000|2022-11-25 01:30:00|24738.3|24698.3|24720|24680|24738.3|24698.3|24719.9|24679.9|0
1669340100000|2022-11-25 01:35:00|24719.9|24679.9|24720|24680|24723.1|24683.1|24713.8|24673.8|0
1669340400000|2022-11-25 01:40:00|24717|24677|24720.1|24680.1|24726.2|24686.2|24714|24674|0
1669340700000|2022-11-25 01:45:00|24726.2|24686.2|24726.2|24686.2|24726.3|24686.3|24720.1|24680.1|0
1669341000000|2022-11-25 01:50:00|24726.1|24686.1|24726.2|24686.2|24726.2|24686.2|24720|24680|0
1669341300000|2022-11-25 01:55:00|24726.3|24686.3|24726.2|24686.2|24726.3|24686.3|24726.2|24686.2|0
1669341600000|2022-11-25 02:00:00|24726.3|24686.3|24732.4|24692.4|24738.5|24698.5|24726.2|24686.2|0
1669341900000|2022-11-25 02:05:00|24732.5|24692.5|24732.3|24692.3|24732.5|24692.5|24726.2|24686.2|0
1669342200000|2022-11-25 02:10:00|24726.2|24686.2|24726.1|24686.1|24732.3|24692.3|24726.1|24686.1|0
1669342500000|2022-11-25 02:15:00|24726|24686|24726.2|24686.2|24726.2|24686.2|24726|24686|0
1669342800000|2022-11-25 02:20:00|24726.1|24686.1|24726.2|24686.2|24732.3|24692.3|24726.1|24686.1|0
1669343100000|2022-11-25 02:25:00|24726.1|24686.1|24720|24680|24726.2|24686.2|24713.8|24673.8|0
1669343400000|2022-11-25 02:30:00|24720.1|24680.1|24726.1|24686.1|24726.2|24686.2|24720|24680|0
1669343700000|2022-11-25 02:35:00|24720|24680|24720.1|24680.1|24726.1|24686.1|24720|24680|0
1669344000000|2022-11-25 02:40:00|24720|24680|24720.1|24680.1|24726.3|24686.3|24720|24680|0
1669344300000|2022-11-25 02:45:00|24717.1|24677.1|24713.9|24673.9|24717.1|24677.1|24713.9|24673.9|0
1669344600000|2022-11-25 02:50:00|24714|24674|24714|24674|24714|24674|24713.9|24673.9|0
1669344900000|2022-11-25 02:55:00|24720.1|24680.1|24714|24674|24720.1|24680.1|24714|24674|0
1669345200000|2022-11-25 03:00:00|24713.9|24673.9|24707.8|24667.8|24713.9|24673.9|24707.8|24667.8|0
1669345500000|2022-11-25 03:05:00|24707.9|24667.9|24714|24674|24714.1|24674.1|24707.8|24667.8|0
1669345800000|2022-11-25 03:10:00|24713.9|24673.9|24714|24674|24714|24674|24713.9|24673.9|0
1669346400000|2022-11-25 03:20:00|24714.1|24674.1|24714|24674|24714.1|24674.1|24714|24674|0
1669346700000|2022-11-25 03:25:00|24714.1|24674.1|24714|24674|24714.1|24674.1|24714|24674|0
1669347000000|2022-11-25 03:30:00|24713.9|24673.9|24714|24674|24714|24674|24713.9|24673.9|0
1669347300000|2022-11-25 03:35:00|24713.9|24673.9|24714|24674|24714|24674|24713.9|24673.9|0
1669347900000|2022-11-25 03:45:00|24714.1|24674.1|24714|24674|24714.1|24674.1|24714|24674|0
1669348200000|2022-11-25 03:50:00|24714.1|24674.1|24714.1|24674.1|24714.1|24674.1|24714|24674|0
1669348500000|2022-11-25 03:55:00|24714.2|24674.2|24714.1|24674.1|24714.2|24674.2|24714.1|24674.1|0
1669348800000|2022-11-25 04:00:00|24714.2|24674.2|24717.2|24677.2|24720.3|24680.3|24714.1|24674.1|0
1669349100000|2022-11-25 04:05:00|24720.3|24680.3|24720.3|24680.3|24726.4|24686.4|24717.2|24677.2|0
1669349400000|2022-11-25 04:10:00|24720.4|24680.4|24720.3|24680.3|24720.5|24680.5|24720.3|24680.3|0
1669349700000|2022-11-25 04:15:00|24720.4|24680.4|24720.3|24680.3|24720.4|24680.4|24720.3|24680.3|0
1669350000000|2022-11-25 04:20:00|24720.4|24680.4|24720.4|24680.4|24720.4|24680.4|24720.3|24680.3|0
1669350300000|2022-11-25 04:25:00|24726.5|24686.5|24720.4|24680.4|24726.5|24686.5|24720.3|24680.3|0
1669350600000|2022-11-25 04:30:00|24720.3|24680.3|24720.3|24680.3|24720.4|24680.4|24717.3|24677.3|0
1669350900000|2022-11-25 04:35:00|24720.2|24680.2|24720.3|24680.3|24720.3|24680.3|24720.2|24680.2|0
1669351200000|2022-11-25 04:40:00|24720.4|24680.4|24720.3|24680.3|24720.4|24680.4|24720.3|24680.3|0
1669351500000|2022-11-25 04:45:00|24720.4|24680.4|24720.4|24680.4|24720.4|24680.4|24720.3|24680.3|0
1669351800000|2022-11-25 04:50:00|24720.3|24680.3|24720.4|24680.4|24720.4|24680.4|24720.3|24680.3|0
1669352100000|2022-11-25 04:55:00|24720.3|24680.3|24720.3|24680.3|24720.3|24680.3|24720.3|24680.3|0
1669352400000|2022-11-25 05:00:00|24720.2|24680.2|24720.3|24680.3|24720.3|24680.3|24720.2|24680.2|0
1669352700000|2022-11-25 05:05:00|24720.4|24680.4|24727.3|24687.3|24727.4|24687.4|24720.3|24680.3|0
1669353000000|2022-11-25 05:10:00|24727.4|24687.4|24727.4|24687.4|24733.6|24693.6|24727.3|24687.3|0
1669353300000|2022-11-25 05:15:00|24727.3|24687.3|24727.4|24687.4|24727.4|24687.4|24727.3|24687.3|0
1669353600000|2022-11-25 05:20:00|24727.3|24687.3|24727.3|24687.3|24727.4|24687.4|24727.3|24687.3|0
1669353900000|2022-11-25 05:25:00|24727.4|24687.4|24721|24681|24727.4|24687.4|24721|24681|0
1669354200000|2022-11-25 05:30:00|24721.1|24681.1|24733.3|24693.3|24733.4|24693.4|24721|24681|0
1669354500000|2022-11-25 05:35:00|24727.3|24687.3|24733.4|24693.4|24733.4|24693.4|24727.2|24687.2|0
1669354800000|2022-11-25 05:40:00|24733.3|24693.3|24727.2|24687.2|24733.3|24693.3|24727.2|24687.2|0
1669355100000|2022-11-25 05:45:00|24727.1|24687.1|24727.1|24687.1|24727.2|24687.2|24727.1|24687.1|0
1669355400000|2022-11-25 05:50:00|24727.2|24687.2|24721.1|24681.1|24727.2|24687.2|24721.1|24681.1|0
1669355700000|2022-11-25 05:55:00|24721|24681|24727.1|24687.1|24727.1|24687.1|24721|24681|0
1669356000000|2022-11-25 06:00:00|24727.2|24687.2|24727.2|24687.2|24727.3|24687.3|24727.2|24687.2|0
1669356300000|2022-11-25 06:05:00|24727.1|24687.1|24727.2|24687.2|24727.2|24687.2|24727.1|24687.1|0
1669356600000|2022-11-25 06:10:00|24733.3|24693.3|24733.3|24693.3|24733.3|24693.3|24733.2|24693.2|0
1669356900000|2022-11-25 06:15:00|24733.2|24693.2|24721.1|24681.1|24733.2|24693.2|24721.1|24681.1|0
1669357200000|2022-11-25 06:20:00|24727.2|24687.2|24721.1|24681.1|24727.2|24687.2|24721.1|24681.1|0
1669357500000|2022-11-25 06:25:00|24724.1|24684.1|24714|24674|24724.1|24684.1|24713.9|24673.9|0
1669357800000|2022-11-25 06:30:00|24713.9|24673.9|24726.2|24686.2|24726.2|24686.2|24713.9|24673.9|0
1669358100000|2022-11-25 06:35:00|24726.6|24686.6|24726.6|24686.6|24726.6|24686.6|24726.6|24686.6|0
1669358400000|2022-11-25 06:40:00|24726.7|24686.7|24732.8|24692.8|24732.9|24692.9|24726.6|24686.6|0
1669358700000|2022-11-25 06:45:00|24732.9|24692.9|24732.8|24692.8|24732.9|24692.9|24732.8|24692.8|0
1669359000000|2022-11-25 06:50:00|24732.9|24692.9|24732.8|24692.8|24732.9|24692.9|24732.8|24692.8|0
1669359300000|2022-11-25 06:55:00|24726.7|24686.7|24726.9|24686.9|24726.9|24686.9|24720.7|24680.7|0
1669359600000|2022-11-25 07:00:00|24732.9|24692.9|24770.8|24755.8|24778.3|24763.3|24732.8|24692.8|104
1669359900000|2022-11-25 07:05:00|24773.3|24758.3|24773.3|24758.3|24775.8|24760.8|24768.3|24753.3|32
1669360200000|2022-11-25 07:10:00|24770.8|24755.8|24768.3|24753.3|24778.3|24763.3|24750.8|24735.8|96
1669360500000|2022-11-25 07:15:00|24765.8|24750.8|24760.8|24745.8|24768.3|24753.3|24758.3|24743.3|9
1669360800000|2022-11-25 07:20:00|24763.3|24748.3|24770.8|24755.8|24770.8|24755.8|24758.3|24743.3|36
1669361100000|2022-11-25 07:25:00|24768.3|24753.3|24763.3|24748.3|24775.8|24760.8|24763.3|24748.3|15
1669361400000|2022-11-25 07:30:00|24765.8|24750.8|24760.8|24745.8|24765.8|24750.8|24755.8|24740.8|14
1669361700000|2022-11-25 07:35:00|24763.3|24748.3|24750.8|24735.8|24765.8|24750.8|24750.8|24735.8|9
1669362000000|2022-11-25 07:40:00|24753.3|24738.3|24755.8|24740.8|24758.3|24743.3|24748.3|24733.3|19
1669362300000|2022-11-25 07:45:00|24758.3|24743.3|24758.3|24743.3|24763.3|24748.3|24753.3|24738.3|7
1669362600000|2022-11-25 07:50:00|24760.8|24745.8|24753.3|24738.3|24760.8|24745.8|24745.8|24730.8|16
1669362900000|2022-11-25 07:55:00|24750.8|24735.8|24743.3|24728.3|24753.3|24738.3|24743.3|24728.3|16
1669363200000|2022-11-25 08:00:00|24745.8|24730.8|24748.3|24733.3|24768.3|24753.3|24730.8|24715.8|469
1669363500000|2022-11-25 08:05:00|24750.8|24735.8|24753.3|24738.3|24768.3|24753.3|24738.3|24723.3|175
1669363800000|2022-11-25 08:10:00|24748.3|24733.3|24738.3|24723.3|24748.3|24733.3|24730.8|24715.8|199
1669364100000|2022-11-25 08:15:00|24735.8|24720.8|24723.3|24708.3|24758.3|24743.3|24723.3|24708.3|136
1669364400000|2022-11-25 08:20:00|24725.8|24710.8|24733.3|24718.3|24733.3|24718.3|24718.3|24703.3|166
1669364700000|2022-11-25 08:25:00|24735.8|24720.8|24728.3|24713.3|24743.3|24728.3|24718.3|24703.3|141
1669365000000|2022-11-25 08:30:00|24730.8|24715.8|24728.3|24713.3|24738.3|24723.3|24718.3|24703.3|205
1669365300000|2022-11-25 08:35:00|24730.8|24715.8|24718.3|24703.3|24738.3|24723.3|24713.3|24698.3|109
1669365600000|2022-11-25 08:40:00|24722.6|24707.6|24712.6|24697.6|24727.6|24712.6|24712.6|24697.6|120
1669365900000|2022-11-25 08:45:00|24707.6|24692.6|24720.1|24705.1|24720.1|24705.1|24707.6|24692.6|89
1669366200000|2022-11-25 08:50:00|24717.6|24702.6|24712.6|24697.6|24727.6|24712.6|24712.6|24697.6|88
1669366500000|2022-11-25 08:55:00|24715.1|24700.1|24717.6|24702.6|24722.6|24707.6|24707.6|24692.6|44
1669366800000|2022-11-25 09:00:00|24715.1|24700.1|24717.6|24702.6|24722.6|24707.6|24710.1|24695.1|45
1669367100000|2022-11-25 09:05:00|24722.6|24707.6|24742.6|24727.6|24742.6|24727.6|24717.6|24702.6|58
1669367400000|2022-11-25 09:10:00|24737.6|24722.6|24725.1|24710.1|24742.6|24727.6|24722.6|24707.6|46
1669367700000|2022-11-25 09:15:00|24722.6|24707.6|24722.6|24707.6|24732.6|24717.6|24720.1|24705.1|54
1669368000000|2022-11-25 09:20:00|24725.1|24710.1|24712.6|24697.6|24727.6|24712.6|24712.6|24697.6|38
1669368300000|2022-11-25 09:25:00|24715.1|24700.1|24717.6|24702.6|24722.6|24707.6|24712.6|24697.6|40
1669368600000|2022-11-25 09:30:00|24720.1|24705.1|24727.6|24712.6|24727.6|24712.6|24717.6|24702.6|25
1669368900000|2022-11-25 09:35:00|24722.6|24707.6|24712.6|24697.6|24727.6|24712.6|24712.6|24697.6|61
1669369200000|2022-11-25 09:40:00|24710.1|24695.1|24702.6|24687.6|24737.6|24722.6|24687.6|24672.6|249
1669369500000|2022-11-25 09:45:00|24700.1|24685.1|24702.6|24687.6|24712.6|24697.6|24697.6|24682.6|45
1669369800000|2022-11-25 09:50:00|24700.1|24685.1|24692.6|24677.6|24702.6|24687.6|24692.6|24677.6|48
1669370100000|2022-11-25 09:55:00|24690.1|24675.1|24702.6|24687.6|24702.6|24687.6|24685.1|24670.1|63
1669370400000|2022-11-25 10:00:00|24697.6|24682.6|24682.6|24667.6|24700.1|24685.1|24677.6|24662.6|45
1669370700000|2022-11-25 10:05:00|24685.1|24670.1|24692.6|24677.6|24692.6|24677.6|24677.6|24662.6|36
1669371000000|2022-11-25 10:10:00|24690.1|24675.1|24690.1|24675.1|24697.6|24682.6|24682.6|24667.6|39
1669371300000|2022-11-25 10:15:00|24692.6|24677.6|24702.6|24687.6|24702.6|24687.6|24690.1|24675.1|45
1669371600000|2022-11-25 10:20:00|24700.1|24685.1|24722.6|24707.6|24722.6|24707.6|24697.6|24682.6|46
1669371900000|2022-11-25 10:25:00|24727.6|24712.6|24742.6|24727.6|24742.6|24727.6|24727.6|24712.6|48
1669372200000|2022-11-25 10:30:00|24745.1|24730.1|24752.6|24737.6|24755.1|24740.1|24735.1|24720.1|71
1669372500000|2022-11-25 10:35:00|24755.1|24740.1|24762.6|24747.6|24762.6|24747.6|24755.1|24740.1|56
1669372800000|2022-11-25 10:40:00|24757.6|24742.6|24767.6|24752.6|24767.6|24752.6|24757.6|24742.6|48
1669373100000|2022-11-25 10:45:00|24770.1|24755.1|24792.6|24777.6|24792.6|24777.6|24770.1|24755.1|118
1669373400000|2022-11-25 10:50:00|24790.1|24775.1|24797.6|24782.6|24800.1|24785.1|24787.6|24772.6|104
1669373700000|2022-11-25 10:55:00|24800.1|24785.1|24797.6|24782.6|24812.6|24797.6|24792.6|24777.6|157
1669374000000|2022-11-25 11:00:00|24800.1|24785.1|24787.6|24772.6|24800.1|24785.1|24782.6|24767.6|40
1669374300000|2022-11-25 11:05:00|24785.1|24770.1|24772.6|24757.6|24785.1|24770.1|24767.6|24752.6|49
1669374600000|2022-11-25 11:10:00|24777.6|24762.6|24797.6|24782.6|24797.6|24782.6|24775.1|24760.1|52
1669374900000|2022-11-25 11:15:00|24800.1|24785.1|24787.6|24772.6|24807.6|24792.6|24787.6|24772.6|75
1669375200000|2022-11-25 11:20:00|24785.1|24770.1|24782.6|24767.6|24785.1|24770.1|24777.6|24762.6|26
1669375500000|2022-11-25 11:25:00|24785.1|24770.1|24797.6|24782.6|24797.6|24782.6|24782.6|24767.6|50
1669375800000|2022-11-25 11:30:00|24795.1|24780.1|24792.6|24777.6|24802.6|24787.6|24790.1|24775.1|72
1669376100000|2022-11-25 11:35:00|24787.6|24772.6|24787.6|24772.6|24787.6|24772.6|24782.6|24767.6|54
1669376400000|2022-11-25 11:40:00|24782.6|24767.6|24787.6|24772.6|24792.6|24777.6|24782.6|24767.6|49
1669376700000|2022-11-25 11:45:00|24782.6|24767.6|24777.6|24762.6|24787.6|24772.6|24777.6|24762.6|75
1669377000000|2022-11-25 11:50:00|24775.1|24760.1|24762.6|24747.6|24775.1|24760.1|24762.6|24747.6|32
1669377300000|2022-11-25 11:55:00|24765.1|24750.1|24757.6|24742.6|24767.6|24752.6|24755.1|24740.1|105
1669377600000|2022-11-25 12:00:00|24760.1|24745.1|24752.6|24737.6|24762.6|24747.6|24742.6|24727.6|108
1669377900000|2022-11-25 12:05:00|24755.1|24740.1|24762.6|24747.6|24767.6|24752.6|24752.6|24737.6|68
1669378200000|2022-11-25 12:10:00|24760.1|24745.1|24767.6|24752.6|24772.6|24757.6|24757.6|24742.6|47
1669378500000|2022-11-25 12:15:00|24762.6|24747.6|24757.6|24742.6|24767.6|24752.6|24755.1|24740.1|32
1669378800000|2022-11-25 12:20:00|24755.1|24740.1|24772.6|24757.6|24772.6|24757.6|24752.6|24737.6|9
1669379100000|2022-11-25 12:25:00|24767.6|24752.6|24757.6|24742.6|24767.6|24752.6|24752.6|24737.6|42
1669379400000|2022-11-25 12:30:00|24755.1|24740.1|24752.6|24737.6|24762.6|24747.6|24752.6|24737.6|24
1669379700000|2022-11-25 12:35:00|24755.1|24740.1|24762.6|24747.6|24762.6|24747.6|24752.6|24737.6|26
1669380000000|2022-11-25 12:40:00|24761.2|24746.2|24756.2|24741.2|24761.2|24746.2|24756.2|24741.2|28
1669380300000|2022-11-25 12:45:00|24761.2|24746.2|24756.2|24741.2|24766.2|24751.2|24756.2|24741.2|15
1669380600000|2022-11-25 12:50:00|24758.7|24743.7|24751.2|24736.2|24761.2|24746.2|24751.2|24736.2|12
1669380900000|2022-11-25 12:55:00|24756.2|24741.2|24746.2|24731.2|24756.2|24741.2|24743.7|24728.7|25
1669381200000|2022-11-25 13:00:00|24743.7|24728.7|24741.2|24726.2|24746.2|24731.2|24741.2|24726.2|33
1669381500000|2022-11-25 13:05:00|24736.2|24721.2|24731.2|24716.2|24741.2|24726.2|24731.2|24716.2|42
1669381800000|2022-11-25 13:10:00|24736.2|24721.2|24731.2|24716.2|24736.2|24721.2|24731.2|24716.2|47
1669382100000|2022-11-25 13:15:00|24736.2|24721.2|24726.2|24711.2|24736.2|24721.2|24716.2|24701.2|45
1669382400000|2022-11-25 13:20:00|24731.2|24716.2|24716.2|24701.2|24731.2|24716.2|24711.2|24696.2|75
1669382700000|2022-11-25 13:25:00|24711.2|24696.2|24711.2|24696.2|24721.2|24706.2|24701.2|24686.2|59
1669383000000|2022-11-25 13:30:00|24708.7|24693.7|24678.7|24663.7|24711.2|24696.2|24678.7|24663.7|100
1669383300000|2022-11-25 13:35:00|24681.2|24666.2|24686.2|24671.2|24691.2|24676.2|24676.2|24661.2|50
1669383600000|2022-11-25 13:40:00|24688.7|24673.7|24683.7|24668.7|24691.2|24676.2|24681.2|24666.2|90
1669383900000|2022-11-25 13:45:00|24686.2|24671.2|24686.2|24671.2|24686.2|24671.2|24678.7|24663.7|41
1669384200000|2022-11-25 13:50:00|24688.7|24673.7|24696.2|24681.2|24701.2|24686.2|24686.2|24671.2|50
1669384500000|2022-11-25 13:55:00|24701.2|24686.2|24696.2|24681.2|24701.2|24686.2|24691.2|24676.2|15
1669384800000|2022-11-25 14:00:00|24691.2|24676.2|24691.2|24676.2|24696.2|24681.2|24691.2|24676.2|28
1669385100000|2022-11-25 14:05:00|24688.7|24673.7|24676.2|24661.2|24688.7|24673.7|24676.2|24661.2|52
1669385400000|2022-11-25 14:10:00|24681.2|24666.2|24676.2|24661.2|24681.2|24666.2|24676.2|24661.2|39
1669385700000|2022-11-25 14:15:00|24681.2|24666.2|24671.2|24656.2|24681.2|24666.2|24671.2|24656.2|81
1669386000000|2022-11-25 14:20:00|24666.2|24651.2|24676.2|24661.2|24676.2|24661.2|24661.2|24646.2|84
1669386300000|2022-11-25 14:25:00|24678.7|24663.7|24691.2|24676.2|24696.2|24681.2|24676.2|24661.2|44
1669386600000|2022-11-25 14:30:00|24696.2|24681.2|24673.7|24658.7|24706.2|24691.2|24671.2|24656.2|129
1669386900000|2022-11-25 14:35:00|24676.2|24661.2|24686.2|24671.2|24696.2|24681.2|24671.2|24656.2|101
1669387200000|2022-11-25 14:40:00|24681.2|24666.2|24681.2|24666.2|24686.2|24671.2|24671.2|24656.2|82
1669387500000|2022-11-25 14:45:00|24678.7|24663.7|24686.2|24671.2|24696.2|24681.2|24676.2|24661.2|51
1669387800000|2022-11-25 14:50:00|24688.7|24673.7|24681.2|24666.2|24696.2|24681.2|24678.7|24663.7|58
1669388100000|2022-11-25 14:55:00|24678.7|24663.7|24673.7|24658.7|24686.2|24671.2|24671.2|24656.2|71
1669388400000|2022-11-25 15:00:00|24676.2|24661.2|24676.2|24661.2|24678.7|24663.7|24661.2|24646.2|130
1669388700000|2022-11-25 15:05:00|24673.7|24658.7|24681.2|24666.2|24686.2|24671.2|24673.7|24658.7|52
1669389000000|2022-11-25 15:10:00|24683.5|24668.5|24673.5|24658.5|24688.5|24673.5|24668.5|24653.5|45
1669389300000|2022-11-25 15:15:00|24676|24661|24668.5|24653.5|24688.5|24673.5|24668.5|24653.5|52
1669389600000|2022-11-25 15:20:00|24666|24651|24688.5|24673.5|24688.5|24673.5|24666|24651|39
1669389900000|2022-11-25 15:25:00|24691|24676|24668.5|24653.5|24693.5|24678.5|24663.5|24648.5|55
1669390200000|2022-11-25 15:30:00|24673.5|24658.5|24683.5|24668.5|24688.5|24673.5|24673.5|24658.5|111
1669390500000|2022-11-25 15:35:00|24678.5|24663.5|24673.5|24658.5|24683.5|24668.5|24668.5|24653.5|79
1669390800000|2022-11-25 15:40:00|24676|24661|24683.5|24668.5|24683.5|24668.5|24668.5|24653.5|34
1669391100000|2022-11-25 15:45:00|24681|24666|24683.5|24668.5|24683.5|24668.5|24678.5|24663.5|62
1669391400000|2022-11-25 15:50:00|24681|24666|24683.5|24668.5|24683.5|24668.5|24673.5|24658.5|67
1669391700000|2022-11-25 15:55:00|24681|24666|24678.5|24663.5|24683.5|24668.5|24673.5|24658.5|36
1669392000000|2022-11-25 16:00:00|24681|24666|24693.5|24678.5|24698.5|24683.5|24678.5|24663.5|67
1669392300000|2022-11-25 16:05:00|24688.5|24673.5|24698.5|24683.5|24703.5|24688.5|24688.5|24673.5|49
1669392600000|2022-11-25 16:10:00|24701|24686|24698.5|24683.5|24703.5|24688.5|24693.5|24678.5|40
1669392900000|2022-11-25 16:15:00|24703.5|24688.5|24713.5|24698.5|24713.5|24698.5|24698.5|24683.5|123
1669393200000|2022-11-25 16:20:00|24718.5|24703.5|24713.5|24698.5|24726|24711|24713.5|24698.5|121
1669393500000|2022-11-25 16:25:00|24718.5|24703.5|24728.5|24713.5|24728.5|24713.5|24708.5|24693.5|281
1669393800000|2022-11-25 16:30:00|24723.5|24708.5|24733.5|24718.5|24733.5|24718.5|24713.5|24698.5|220
1669394100000|2022-11-25 16:35:00|24731|24716|24748.5|24733.5|24748.5|24733.5|24731|24716|142
1669394400000|2022-11-25 16:40:00|24746|24731|24753.5|24738.5|24753.5|24738.5|24738.5|24723.5|187
1669394700000|2022-11-25 16:45:00|24758.5|24743.5|24756|24741|24758.5|24743.5|24753.5|24738.5|12
1669395000000|2022-11-25 16:50:00|24761|24736|24761|24741|24761|24741|24751|24731|27
1669395300000|2022-11-25 16:55:00|24756|24736|24746|24726|24761|24736|24746|24726|17
1669395600000|2022-11-25 17:00:00|24741|24721|24746|24726|24751|24731|24741|24721|14
1669395900000|2022-11-25 17:05:00|24741|24721|24741|24721|24746|24726|24736|24716|21
1669396200000|2022-11-25 17:10:00|24736|24716|24741|24721|24741|24721|24736|24716|16
1669396500000|2022-11-25 17:15:00|24736|24716|24736|24716|24741|24721|24736|24711|12
1669396800000|2022-11-25 17:20:00|24741|24721|24736|24716|24741|24721|24736|24716|3
1669397100000|2022-11-25 17:25:00|24741|24721|24736|24716|24741|24721|24736|24716|5
1669397400000|2022-11-25 17:30:00|24731|24711|24726|24706|24731|24711|24726|24706|2
1669397700000|2022-11-25 17:35:00|24721|24701|24736|24716|24736|24716|24721|24701|16
1669398000000|2022-11-25 17:40:00|24731|24711|24726|24706|24736|24716|24726|24706|11
1669398300000|2022-11-25 17:45:00|24731|24701|24721|24696|24731|24706|24721|24696|8
1669398600000|2022-11-25 17:50:00|24726|24701|24721|24701|24726|24701|24716|24696|16
1669398900000|2022-11-25 17:55:00|24716|24696|24721|24701|24721|24701|24716|24696|47
1669399200000|2022-11-25 18:00:00|24716|24696|24726|24701|24726|24701|24716|24696|8
1669399500000|2022-11-25 18:05:00|24721|24696|24731|24711|24736|24716|24716|24696|31
1669399800000|2022-11-25 18:10:00|24736|24716|24736|24711|24741|24716|24736|24711|12
1669400100000|2022-11-25 18:15:00|24731|24716|24731|24706|24731|24716|24726|24706|9
1669400400000|2022-11-25 18:20:00|24726||24726||24726||24726||0
1669401000000|2022-11-25 18:30:00|24721|24701|24726|24706|24726|24706|24721|24701|2
1669401300000|2022-11-25 18:35:00|24731||24726||24731||24726||3
1669401900000|2022-11-25 18:45:00|||||||||1
1669402200000|2022-11-25 18:50:00|24721|24701|24721|24701|24721|24701|24721|24701|1
1669402500000|2022-11-25 18:55:00|24726|24706|24726|24706|24731|24706|24726|24706|4
1669403100000|2022-11-25 19:05:00|24721|24701|24721|24701|24721|24701|24721|24701|0
1669403400000|2022-11-25 19:10:00|24726||24726||24726||24726||4
1669403700000|2022-11-25 19:15:00||24706||24706||24706||24701|0
1669404000000|2022-11-25 19:20:00|24721|24701|24726|24701|24726|24706|24721|24701|1
1669404300000|2022-11-25 19:25:00|24721|24706|24721|24706|24721|24706|24721|24706|0
1669404600000|2022-11-25 19:30:00|24718.5|24703.5|24721|24706|24721|24706|24718.5|24703.5|8
1669405500000|2022-11-25 19:45:00|24718.5|24703.5|24718.5|24703.5|24718.5|24703.5|24718.5|24703.5|0
1669405800000|2022-11-25 19:50:00|24716|24701|24718.5|24703.5|24718.5|24703.5|24713.5|24698.5|3
1669406700000|2022-11-25 20:05:00|||||||||2
1669408200000|2022-11-25 20:30:00|24723.5|24708.5|24721|24706|24726|24711|24721|24706|11
1669408500000|2022-11-25 20:35:00|24723.5|24708.5|24726|24711|24726|24711|24723.5|24708.5|3
1669408800000|2022-11-25 20:40:00|24728.5|24713.5|24726|24711|24728.5|24713.5|24723.5|24708.5|3
1669409100000|2022-11-25 20:45:00|24728.5|24713.5|24726|24711|24728.5|24713.5|24726|24711|1
1669409400000|2022-11-25 20:50:00|24721|24706|24721|24706|24721|24706|24718.5|24703.5|10
1669409700000|2022-11-25 20:55:00|24723.5|24708.5|24718.5|24703.5|24723.5|24708.5|24713.5|24698.5|16
1669410000000|2022-11-25 21:00:00|24737|24697|24731|24691|24737|24697|24731|24691|0
1669413300000|2022-11-25 21:55:00|24732.2|24692.2|24732.2|24692.2|24732.2|24692.2|24732.2|24692.2|0
1669590000000|2022-11-27 23:00:00|24659.9|24619.9|24662.4|24622.4|24669.9|24629.9|24656.2|24616.2|0
1669590300000|2022-11-27 23:05:00|24662.5|24622.5|24669.3|24629.3|24674.3|24634.3|24662.5|24622.5|0
1669590600000|2022-11-27 23:10:00|24670.5|24630.5|24679.2|24639.2|24680.4|24640.4|24667.9|24627.9|0
1669590900000|2022-11-27 23:15:00|24679.8|24639.8|24679.2|24639.2|24686|24646|24674.2|24634.2|0
1669591200000|2022-11-27 23:20:00|24679.1|24639.1|24674.2|24634.2|24679.1|24639.1|24671.7|24631.7|0
1669591500000|2022-11-27 23:25:00|24674.1|24634.1|24675.4|24635.4|24679.2|24639.2|24669.2|24629.2|0
1669591800000|2022-11-27 23:30:00|24674.8|24634.8|24669.2|24629.2|24676.7|24636.7|24666.1|24626.1|0
1669592100000|2022-11-27 23:35:00|24669.1|24629.1|24661.1|24621.1|24669.2|24629.2|24661.1|24621.1|0
1669592400000|2022-11-27 23:40:00|24661|24621|24654.8|24614.8|24662.3|24622.3|24654.8|24614.8|0
1669592700000|2022-11-27 23:45:00|24655.4|24615.4|24651.6|24611.6|24657.2|24617.2|24647.9|24607.9|0
1669593000000|2022-11-27 23:50:00|24650.4|24610.4|24654.7|24614.7|24657.2|24617.2|24650.4|24610.4|0
1669593300000|2022-11-27 23:55:00|24653.5|24613.5|24646.6|24606.6|24656|24616|24645.4|24605.4|0
1669593600000|2022-11-28 00:00:00|24645.4|24605.4|24651.6|24611.6|24656|24616|24645.4|24605.4|0
1669593900000|2022-11-28 00:05:00|24650.4|24610.4|24649.1|24609.1|24656|24616|24646.6|24606.6|0
1669594200000|2022-11-28 00:10:00|24648.5|24608.5|24646.6|24606.6|24649.1|24609.1|24645.4|24605.4|0
1669594500000|2022-11-28 00:15:00|24646|24606|24613.1|24573.1|24646.6|24606.6|24600.9|24560.9|0
1669594800000|2022-11-28 00:20:00|24613|24573|24606.9|24566.9|24613.1|24573.1|24606.8|24566.8|0
1669595100000|2022-11-28 00:25:00|24606.8|24566.8|24613.1|24573.1|24613.1|24573.1|24606.8|24566.8|0
1669595400000|2022-11-28 00:30:00|24613|24573|24613|24573|24619.2|24579.2|24612.9|24572.9|0
1669595700000|2022-11-28 00:35:00|24613.1|24573.1|24613|24573|24619.2|24579.2|24606.9|24566.9|0
1669596000000|2022-11-28 00:40:00|24613.1|24573.1|24619.6|24579.6|24619.6|24579.6|24613|24573|0
1669596300000|2022-11-28 00:45:00|24619.5|24579.5|24613.4|24573.4|24619.5|24579.5|24613.4|24573.4|0
1669596600000|2022-11-28 00:50:00|24619.4|24579.4|24607.4|24567.4|24619.4|24579.4|24607.1|24567.1|0
1669596900000|2022-11-28 00:55:00|24607.3|24567.3|24607.6|24567.6|24607.6|24567.6|24601.3|24561.3|0
1669597200000|2022-11-28 01:00:00|24607.7|24567.7|24601.5|24561.5|24607.7|24567.7|24601.4|24561.4|0
1669597500000|2022-11-28 01:05:00|24601.4|24561.4|24601.2|24561.2|24601.5|24561.5|24595|24555|0
1669597800000|2022-11-28 01:10:00|24601.1|24561.1|24595.1|24555.1|24601.3|24561.3|24595.1|24555.1|0
1669598100000|2022-11-28 01:15:00|24589|24549|24583.2|24543.2|24595.2|24555.2|24577.3|24537.3|0
1669598400000|2022-11-28 01:20:00|24583.1|24543.1|24570.8|24530.8|24583.1|24543.1|24564.6|24524.6|0
1669598700000|2022-11-28 01:25:00|24570.9|24530.9|24564.6|24524.6|24570.9|24530.9|24564.6|24524.6|0
1669599000000|2022-11-28 01:30:00|24564.7|24524.7|24552.5|24512.5|24570.7|24530.7|24552.4|24512.4|0
1669599300000|2022-11-28 01:35:00|24552.4|24512.4|24555.5|24515.5|24555.5|24515.5|24543.2|24503.2|0
1669599600000|2022-11-28 01:40:00|24549.4|24509.4|24555.5|24515.5|24561.6|24521.6|24549.3|24509.3|0
1669599900000|2022-11-28 01:45:00|24555.4|24515.4|24543.3|24503.3|24555.5|24515.5|24543.3|24503.3|0
1669600200000|2022-11-28 01:50:00|24549.3|24509.3|24555.5|24515.5|24555.6|24515.6|24543.3|24503.3|0
1669600500000|2022-11-28 01:55:00|24555.6|24515.6|24555.5|24515.5|24555.6|24515.6|24549.4|24509.4|0
1669600800000|2022-11-28 02:00:00|24555.6|24515.6|24543.2|24503.2|24555.7|24515.7|24543.2|24503.2|0
1669601100000|2022-11-28 02:05:00|24543.3|24503.3|24537|24497|24543.3|24503.3|24536.9|24496.9|0
1669601400000|2022-11-28 02:10:00|24537.1|24497.1|24549.5|24509.5|24549.5|24509.5|24537|24497|0
1669601700000|2022-11-28 02:15:00|24549.4|24509.4|24555.6|24515.6|24555.7|24515.7|24549.4|24509.4|0
1669602000000|2022-11-28 02:20:00|24555.7|24515.7|24555.8|24515.8|24561.9|24521.9|24555.6|24515.6|0
1669602300000|2022-11-28 02:25:00|24561.8|24521.8|24561.8|24521.8|24562|24522|24561.8|24521.8|0
1669602600000|2022-11-28 02:30:00|24561.9|24521.9|24568|24528|24568|24528|24555.8|24515.8|0
1669602900000|2022-11-28 02:35:00|24567.9|24527.9|24574.1|24534.1|24574.1|24534.1|24561.8|24521.8|0
1669603200000|2022-11-28 02:40:00|24574|24534|24586.4|24546.4|24586.4|24546.4|24574|24534|0
1669603500000|2022-11-28 02:45:00|24586.3|24546.3|24580.2|24540.2|24586.4|24546.4|24580.2|24540.2|0
1669603800000|2022-11-28 02:50:00|24580.3|24540.3|24574.2|24534.2|24580.3|24540.3|24574.2|24534.2|0
1669604100000|2022-11-28 02:55:00|24580.2|24540.2|24586.3|24546.3|24586.4|24546.4|24580.2|24540.2|0
1669604400000|2022-11-28 03:00:00|24586.4|24546.4|24586.3|24546.3|24586.4|24546.4|24580.2|24540.2|0
1669604700000|2022-11-28 03:05:00|24586.2|24546.2|24573.9|24533.9|24586.2|24546.2|24573.9|24533.9|0
1669605000000|2022-11-28 03:10:00|24573.8|24533.8|24580|24540|24580.1|24540.1|24573.8|24533.8|0
1669605300000|2022-11-28 03:15:00|24573.9|24533.9|24580.1|24540.1|24580.1|24540.1|24573.9|24533.9|0
1669605600000|2022-11-28 03:20:00|24580|24540|24573.9|24533.9|24580.1|24540.1|24573.9|24533.9|0
1669605900000|2022-11-28 03:25:00|24574|24534|24580.2|24540.2|24580.2|24540.2|24574|24534|0
1669606200000|2022-11-28 03:30:00|24580.1|24540.1|24580.2|24540.2|24580.2|24540.2|24580.1|24540.1|0
1669606500000|2022-11-28 03:35:00|24580.1|24540.1|24580.2|24540.2|24580.2|24540.2|24580.1|24540.1|0
1669606800000|2022-11-28 03:40:00|24580.1|24540.1|24580.2|24540.2|24586.3|24546.3|24580.1|24540.1|0
1669607100000|2022-11-28 03:45:00|24580.1|24540.1|24586.1|24546.1|24586.2|24546.2|24580.1|24540.1|0
1669607400000|2022-11-28 03:50:00|24586|24546|24586.2|24546.2|24586.2|24546.2|24586|24546|0
1669607700000|2022-11-28 03:55:00|24586.1|24546.1|24580|24540|24586.2|24546.2|24580|24540|0
1669608000000|2022-11-28 04:00:00|24580.2|24540.2|24586.3|24546.3|24586.3|24546.3|24580.2|24540.2|0
1669608300000|2022-11-28 04:05:00|24586.2|24546.2|24580|24540|24586.3|24546.3|24580|24540|0
1669608600000|2022-11-28 04:10:00|24580.1|24540.1|24580.2|24540.2|24583.1|24543.1|24580|24540|0
1669608900000|2022-11-28 04:15:00|24583.2|24543.2|24586.2|24546.2|24586.3|24546.3|24583.2|24543.2|0
1669609200000|2022-11-28 04:20:00|24586.3|24546.3|24586.3|24546.3|24586.3|24546.3|24586.2|24546.2|0
1669609500000|2022-11-28 04:25:00|24586.4|24546.4|24586.4|24546.4|24586.4|24546.4|24586.3|24546.3|0
1669609800000|2022-11-28 04:30:00|24586.3|24546.3|24586.3|24546.3|24586.4|24546.4|24586.2|24546.2|0
1669610100000|2022-11-28 04:35:00|24586.2|24546.2|24585.3|24545.3|24586.3|24546.3|24585.3|24545.3|0
1669610400000|2022-11-28 04:40:00|24585.4|24545.4|24585.4|24545.4|24591.5|24551.5|24585.3|24545.3|0
1669610700000|2022-11-28 04:45:00|24585.3|24545.3|24585.4|24545.4|24585.4|24545.4|24585.3|24545.3|0
1669611000000|2022-11-28 04:50:00|24585.3|24545.3|24585.4|24545.4|24585.4|24545.4|24585.3|24545.3|0
1669611300000|2022-11-28 04:55:00|24585.3|24545.3|24585.4|24545.4|24585.4|24545.4|24585.3|24545.3|0
1669611600000|2022-11-28 05:00:00|24585.3|24545.3|24572.8|24532.8|24585.4|24545.4|24572.8|24532.8|0
1669611900000|2022-11-28 05:05:00|24572.7|24532.7|24560.6|24520.6|24572.8|24532.8|24560.5|24520.5|0
1669612200000|2022-11-28 05:10:00|24566.7|24526.7|24560.7|24520.7|24566.7|24526.7|24560.5|24520.5|0
1669612500000|2022-11-28 05:15:00|24566.7|24526.7|24560.5|24520.5|24566.7|24526.7|24554.4|24514.4|0
1669612800000|2022-11-28 05:20:00|24560.6|24520.6|24560.6|24520.6|24566.7|24526.7|24560.5|24520.5|0
1669613100000|2022-11-28 05:25:00|24560.5|24520.5|24554.3|24514.3|24560.6|24520.6|24554.3|24514.3|0
1669613400000|2022-11-28 05:30:00|24554.2|24514.2|24566.7|24526.7|24566.7|24526.7|24541.8|24501.8|0
1669613700000|2022-11-28 05:35:00|24566.8|24526.8|24566.7|24526.7|24572.9|24532.9|24560.6|24520.6|0
1669614000000|2022-11-28 05:40:00|24566.8|24526.8|24560.6|24520.6|24566.8|24526.8|24560.6|24520.6|0
1669614300000|2022-11-28 05:45:00|24560.7|24520.7|24572.7|24532.7|24572.8|24532.8|24560.6|24520.6|0
1669614600000|2022-11-28 05:50:00|24578.8|24538.8|24572.5|24532.5|24578.8|24538.8|24572.5|24532.5|0
1669614900000|2022-11-28 05:55:00|24572.4|24532.4|24578.7|24538.7|24578.7|24538.7|24566.3|24526.3|0
1669615200000|2022-11-28 06:00:00|24578.8|24538.8|24585|24545|24591|24551|24578.6|24538.6|0
1669615500000|2022-11-28 06:05:00|24584.9|24544.9|24578.9|24538.9|24585|24545|24572.7|24532.7|0
1669615800000|2022-11-28 06:10:00|24579|24539|24578.9|24538.9|24579|24539|24572.8|24532.8|0
1669616100000|2022-11-28 06:15:00|24579|24539|24585.1|24545.1|24585.2|24545.2|24579|24539|0
1669616400000|2022-11-28 06:20:00|24585.2|24545.2|24585.2|24545.2|24585.3|24545.3|24582.1|24542.1|0
1669616700000|2022-11-28 06:25:00|24585.3|24545.3|24585.1|24545.1|24585.3|24545.3|24579|24539|0
1669617000000|2022-11-28 06:30:00|24585.2|24545.2|24600.5|24560.5|24603.6|24563.6|24585.1|24545.1|0
1669617300000|2022-11-28 06:35:00|24600.6|24560.6|24609.8|24569.8|24609.9|24569.9|24597.5|24557.5|0
1669617600000|2022-11-28 06:40:00|24609.9|24569.9|24603.7|24563.7|24609.9|24569.9|24603.7|24563.7|0
1669617900000|2022-11-28 06:45:00|24606.8|24566.8|24600|24560|24606.8|24566.8|24599.9|24559.9|0
1669618200000|2022-11-28 06:50:00|24599.9|24559.9|24599.9|24559.9|24606|24566|24599.8|24559.8|0
1669618500000|2022-11-28 06:55:00|24600|24560|24600|24560|24603|24563|24593.9|24553.9|0
1669618800000|2022-11-28 07:00:00|24606.1|24566.1|24608.5|24593.5|24626|24598.5|24593.5|24566|78
1669619100000|2022-11-28 07:05:00|24613.5|24598.5|24576|24561|24613.5|24598.5|24566|24551|50
1669619400000|2022-11-28 07:10:00|24573.5|24558.5|24578.5|24563.5|24588.5|24573.5|24568.5|24553.5|28
1669619700000|2022-11-28 07:15:00|24583.5|24568.5|24601|24586|24603.5|24588.5|24583.5|24568.5|47
1669620000000|2022-11-28 07:20:00|24603.5|24588.5|24608.5|24593.5|24613.5|24598.5|24598.5|24583.5|17
1669620300000|2022-11-28 07:25:00|24611|24596|24606|24591|24611|24596|24601|24586|8
1669620600000|2022-11-28 07:30:00|24608.5|24593.5|24613.5|24598.5|24613.5|24598.5|24603.5|24588.5|14
1669620900000|2022-11-28 07:35:00|24618.5|24603.5|24613.5|24598.5|24618.5|24603.5|24608.5|24593.5|18
1669621200000|2022-11-28 07:40:00|24611|24596|24616|24601|24618.5|24603.5|24611|24596|10
1669621500000|2022-11-28 07:45:00|24618.5|24603.5|24601|24586|24618.5|24603.5|24598.5|24583.5|21
1669621800000|2022-11-28 07:50:00|24603.5|24588.5|24593.5|24578.5|24608.5|24593.5|24593.5|24578.5|27
1669622100000|2022-11-28 07:55:00|24596|24581|24573.5|24558.5|24596|24581|24571|24556|78
1669622400000|2022-11-28 08:00:00|24583.5|24568.5|24518.5|24503.5|24613.5|24598.5|24508.5|24493.5|650
1669622700000|2022-11-28 08:05:00|24523.5|24508.5|24568.5|24553.5|24568.5|24553.5|24498.5|24483.5|318
1669623000000|2022-11-28 08:10:00|24566|24551|24568.5|24553.5|24583.5|24568.5|24553.5|24538.5|245
1669623300000|2022-11-28 08:15:00|24566|24551|24591|24576|24593.5|24578.5|24548.5|24533.5|207
1669623600000|2022-11-28 08:20:00|24593.5|24578.5|24593.5|24578.5|24598.5|24583.5|24573.5|24558.5|196
1669623900000|2022-11-28 08:25:00|24598.5|24583.5|24593.5|24578.5|24613.5|24598.5|24593.5|24578.5|140
1669624200000|2022-11-28 08:30:00|24588.5|24573.5|24558.5|24543.5|24598.5|24583.5|24558.5|24543.5|249
1669624500000|2022-11-28 08:35:00|24561|24546|24518.5|24503.5|24563.5|24548.5|24516|24501|201
1669624800000|2022-11-28 08:40:00|24516.3|24501.3|24516.3|24501.3|24536.3|24521.3|24503.8|24488.8|200
1669625100000|2022-11-28 08:45:00|24513.8|24498.8|24496.3|24481.3|24526.3|24511.3|24496.3|24481.3|219
1669625400000|2022-11-28 08:50:00|24493.8|24478.8|24526.3|24511.3|24526.3|24511.3|24493.8|24478.8|199
1669625700000|2022-11-28 08:55:00|24521.3|24506.3|24496.3|24481.3|24523.8|24508.8|24496.3|24481.3|90
1669626000000|2022-11-28 09:00:00|24491.3|24476.3|24491.3|24476.3|24511.3|24496.3|24476.3|24461.3|243
1669626300000|2022-11-28 09:05:00|24493.8|24478.8|24481.3|24466.3|24498.8|24483.8|24471.3|24456.3|157
1669626600000|2022-11-28 09:10:00|24478.8|24463.8|24461.3|24446.3|24486.3|24471.3|24456.3|24441.3|184
1669626900000|2022-11-28 09:15:00|24466.3|24451.3|24506.3|24491.3|24506.3|24491.3|24461.3|24446.3|116
1669627200000|2022-11-28 09:20:00|24503.8|24488.8|24501.3|24486.3|24518.8|24503.8|24496.3|24481.3|151
1669627500000|2022-11-28 09:25:00|24496.3|24481.3|24461.3|24446.3|24501.3|24486.3|24461.3|24446.3|92
1669627800000|2022-11-28 09:30:00|24456.3|24441.3|24458.8|24443.8|24476.3|24461.3|24448.8|24433.8|116
1669628100000|2022-11-28 09:35:00|24456.3|24441.3|24476.3|24461.3|24481.3|24466.3|24448.8|24433.8|71
1669628400000|2022-11-28 09:40:00|24478.8|24463.8|24491.3|24476.3|24496.3|24481.3|24476.3|24461.3|66
1669628700000|2022-11-28 09:45:00|24493.8|24478.8|24453.8|24438.8|24493.8|24478.8|24451.3|24436.3|112
1669629000000|2022-11-28 09:50:00|24451.3|24436.3|24451.3|24436.3|24461.3|24446.3|24441.3|24426.3|109
1669629300000|2022-11-28 09:55:00|24456.3|24441.3|24451.3|24436.3|24461.3|24446.3|24441.3|24426.3|57
1669629600000|2022-11-28 10:00:00|24448.8|24433.8|24446.3|24431.3|24451.3|24436.3|24431.3|24416.3|96
1669629900000|2022-11-28 10:05:00|24451.3|24436.3|24456.3|24441.3|24461.3|24446.3|24446.3|24431.3|50
1669630200000|2022-11-28 10:10:00|24461.3|24446.3|24461.3|24446.3|24473.8|24458.8|24458.8|24443.8|81
1669630500000|2022-11-28 10:15:00|24463.8|24448.8|24468.8|24453.8|24471.3|24456.3|24461.3|24446.3|95
1669630800000|2022-11-28 10:20:00|24471.3|24456.3|24481.3|24466.3|24486.3|24471.3|24466.3|24451.3|71
1669631100000|2022-11-28 10:25:00|24478.8|24463.8|24491.3|24476.3|24491.3|24476.3|24478.8|24463.8|41
1669631400000|2022-11-28 10:30:00|24496.3|24481.3|24501.3|24486.3|24516.3|24501.3|24488.8|24473.8|107
1669631700000|2022-11-28 10:35:00|24496.3|24481.3|24496.3|24481.3|24513.8|24498.8|24496.3|24481.3|72
1669632000000|2022-11-28 10:40:00|24498.8|24483.8|24511.3|24496.3|24516.3|24501.3|24496.3|24481.3|49
1669632300000|2022-11-28 10:45:00|24506.3|24491.3|24496.3|24481.3|24508.8|24493.8|24496.3|24481.3|41
1669632600000|2022-11-28 10:50:00|24493.8|24478.8|24496.3|24481.3|24496.3|24481.3|24488.8|24473.8|60
1669632900000|2022-11-28 10:55:00|24493.8|24478.8|24508.8|24493.8|24508.8|24493.8|24491.3|24476.3|64
1669633200000|2022-11-28 11:00:00|24506.3|24491.3|24496.3|24481.3|24511.3|24496.3|24486.3|24471.3|47
1669633500000|2022-11-28 11:05:00|24498.8|24483.8|24516.3|24501.3|24516.3|24501.3|24496.3|24481.3|75
1669633800000|2022-11-28 11:10:00|24513.8|24498.8|24521.3|24506.3|24526.3|24511.3|24511.3|24496.3|80
1669634100000|2022-11-28 11:15:00|24523.8|24508.8|24513.8|24498.8|24526.3|24511.3|24511.3|24496.3|134
1669634400000|2022-11-28 11:20:00|24516.3|24501.3|24521.3|24506.3|24526.3|24511.3|24511.3|24496.3|36
1669634700000|2022-11-28 11:25:00|24523.8|24508.8|24511.3|24496.3|24526.3|24511.3|24506.3|24491.3|26
1669635000000|2022-11-28 11:30:00|24513.8|24498.8|24506.3|24491.3|24516.3|24501.3|24503.8|24488.8|32
1669635300000|2022-11-28 11:35:00|24508.8|24493.8|24498.8|24483.8|24511.3|24496.3|24491.3|24476.3|30
1669635600000|2022-11-28 11:40:00|24501.3|24486.3|24491.3|24476.3|24501.3|24486.3|24491.3|24476.3|25
1669635900000|2022-11-28 11:45:00|24493.8|24478.8|24496.3|24481.3|24496.3|24481.3|24486.3|24471.3|24
1669636200000|2022-11-28 11:50:00|24498.8|24483.8|24491.3|24476.3|24498.8|24483.8|24486.3|24471.3|30
1669636500000|2022-11-28 11:55:00|24486.3|24471.3|24486.3|24471.3|24491.3|24476.3|24478.8|24463.8|36
1669636800000|2022-11-28 12:00:00|24483.8|24468.8|24466.3|24451.3|24496.3|24481.3|24466.3|24451.3|67
1669637100000|2022-11-28 12:05:00|24471.3|24456.3|24481.3|24466.3|24488.8|24473.8|24471.3|24456.3|39
1669637400000|2022-11-28 12:10:00|24486.3|24471.3|24496.3|24481.3|24496.3|24481.3|24481.3|24466.3|36
1669637700000|2022-11-28 12:15:00|24501.3|24486.3|24486.3|24471.3|24506.3|24491.3|24486.3|24471.3|41
1669638000000|2022-11-28 12:20:00|24488.8|24473.8|24493.8|24478.8|24501.3|24486.3|24486.3|24471.3|37
1669638300000|2022-11-28 12:25:00|24491.3|24476.3|24486.3|24471.3|24496.3|24481.3|24486.3|24471.3|38
1669638600000|2022-11-28 12:30:00|24481.3|24466.3|24476.3|24461.3|24491.3|24476.3|24473.8|24458.8|71
1669638900000|2022-11-28 12:35:00|24473.8|24458.8|24481.3|24466.3|24488.8|24473.8|24471.3|24456.3|110
1669639200000|2022-11-28 12:40:00|24478.7|24463.7|24478.7|24463.7|24493.7|24478.7|24478.7|24463.7|68
1669639500000|2022-11-28 12:45:00|24483.7|24468.7|24483.7|24468.7|24493.7|24478.7|24483.7|24468.7|61
1669639800000|2022-11-28 12:50:00|24481.2|24466.2|24478.7|24463.7|24483.7|24468.7|24473.7|24458.7|42
1669640100000|2022-11-28 12:55:00|24476.2|24461.2|24473.7|24458.7|24483.7|24468.7|24466.2|24451.2|35
1669640400000|2022-11-28 13:00:00|24471.2|24456.2|24458.7|24443.7|24473.7|24458.7|24458.7|24443.7|31
1669640700000|2022-11-28 13:05:00|24463.7|24448.7|24456.2|24441.2|24463.7|24448.7|24456.2|24441.2|43
1669641000000|2022-11-28 13:10:00|24453.7|24438.7|24443.7|24428.7|24466.2|24451.2|24443.7|24428.7|72
1669641300000|2022-11-28 13:15:00|24446.2|24431.2|24448.7|24433.7|24458.7|24443.7|24438.7|24423.7|60
1669641600000|2022-11-28 13:20:00|24446.2|24431.2|24443.7|24428.7|24453.7|24438.7|24441.2|24426.2|110
1669641900000|2022-11-28 13:25:00|24441.2|24426.2|24448.7|24433.7|24448.7|24433.7|24438.7|24423.7|39
1669642200000|2022-11-28 13:30:00|24451.2|24436.2|24456.2|24441.2|24458.7|24443.7|24443.7|24428.7|93
1669642500000|2022-11-28 13:35:00|24453.7|24438.7|24458.7|24443.7|24468.7|24453.7|24453.7|24438.7|57
1669642800000|2022-11-28 13:40:00|24463.7|24448.7|24453.7|24438.7|24463.7|24448.7|24453.7|24438.7|46
1669643100000|2022-11-28 13:45:00|24451.2|24436.2|24443.7|24428.7|24453.7|24438.7|24443.7|24428.7|36
1669643400000|2022-11-28 13:50:00|24441.2|24426.2|24428.7|24413.7|24448.7|24433.7|24428.7|24413.7|59
1669643700000|2022-11-28 13:55:00|24433.7|24418.7|24433.7|24418.7|24436.2|24421.2|24428.7|24413.7|37
1669644000000|2022-11-28 14:00:00|24431.2|24416.2|24423.7|24408.7|24433.7|24418.7|24418.7|24403.7|84
1669644300000|2022-11-28 14:05:00|24426.2|24411.2|24418.7|24403.7|24428.7|24413.7|24408.7|24393.7|94
1669644600000|2022-11-28 14:10:00|24421.2|24406.2|24448.7|24433.7|24448.7|24433.7|24421.2|24406.2|76
1669644900000|2022-11-28 14:15:00|24443.7|24428.7|24423.7|24408.7|24443.7|24428.7|24418.7|24403.7|79
1669645200000|2022-11-28 14:20:00|24418.7|24403.7|24431.2|24416.2|24431.2|24416.2|24413.7|24398.7|81
1669645500000|2022-11-28 14:25:00|24428.7|24413.7|24453.7|24438.7|24458.7|24443.7|24428.7|24413.7|44
1669645800000|2022-11-28 14:30:00|24451.2|24436.2|24498.7|24483.7|24501.2|24486.2|24448.7|24433.7|246
1669646100000|2022-11-28 14:35:00|24503.7|24488.7|24523.7|24508.7|24523.7|24508.7|24503.7|24488.7|221
1669646400000|2022-11-28 14:40:00|24518.7|24503.7|24498.7|24483.7|24518.7|24503.7|24493.7|24478.7|225
1669646700000|2022-11-28 14:45:00|24503.7|24488.7|24498.7|24483.7|24518.7|24503.7|24493.7|24478.7|128
1669647000000|2022-11-28 14:50:00|24496.2|24481.2|24498.7|24483.7|24503.7|24488.7|24493.7|24478.7|91
1669647300000|2022-11-28 14:55:00|24496.2|24481.2|24483.7|24468.7|24498.7|24483.7|24473.7|24458.7|60
1669647600000|2022-11-28 15:00:00|24481.2|24466.2|24513.7|24498.7|24513.7|24498.7|24476.2|24461.2|179
1669647900000|2022-11-28 15:05:00|24511.2|24496.2|24511.2|24496.2|24523.7|24508.7|24506.2|24491.2|124
1669648200000|2022-11-28 15:10:00|24511.1|24496.1|24526.1|24511.1|24528.6|24513.6|24508.6|24493.6|83
1669648500000|2022-11-28 15:15:00|24528.6|24513.6|24523.6|24508.6|24528.6|24513.6|24516.1|24501.1|96
1669648800000|2022-11-28 15:20:00|24526.1|24511.1|24501.1|24486.1|24533.6|24518.6|24493.6|24478.6|135
1669649100000|2022-11-28 15:25:00|24503.6|24488.6|24508.6|24493.6|24508.6|24493.6|24481.1|24466.1|127
1669649400000|2022-11-28 15:30:00|24506.1|24491.1|24508.6|24493.6|24523.6|24508.6|24503.6|24488.6|98
1669649700000|2022-11-28 15:35:00|24506.1|24491.1|24513.6|24498.6|24528.6|24513.6|24506.1|24491.1|38
1669650000000|2022-11-28 15:40:00|24511.1|24496.1|24518.6|24503.6|24528.6|24513.6|24508.6|24493.6|42
1669650300000|2022-11-28 15:45:00|24516.1|24501.1|24503.6|24488.6|24518.6|24503.6|24503.6|24488.6|43
1669650600000|2022-11-28 15:50:00|24501.1|24486.1|24478.6|24463.6|24503.6|24488.6|24471.1|24456.1|67
1669650900000|2022-11-28 15:55:00|24476.1|24461.1|24473.6|24458.6|24493.6|24478.6|24473.6|24458.6|360
1669651200000|2022-11-28 16:00:00|24478.6|24463.6|24481.1|24466.1|24493.6|24478.6|24478.6|24463.6|93
1669651500000|2022-11-28 16:05:00|24478.6|24463.6|24493.6|24478.6|24493.6|24478.6|24476.1|24461.1|58
1669651800000|2022-11-28 16:10:00|24491.1|24476.1|24493.6|24478.6|24498.6|24483.6|24478.6|24463.6|110
1669652100000|2022-11-28 16:15:00|24491.1|24476.1|24493.6|24478.6|24503.6|24488.6|24491.1|24476.1|141
1669652400000|2022-11-28 16:20:00|24498.6|24483.6|24483.6|24468.6|24498.6|24483.6|24478.6|24463.6|172
1669652700000|2022-11-28 16:25:00|24478.6|24463.6|24483.6|24468.6|24488.6|24473.6|24473.6|24458.6|220
1669653000000|2022-11-28 16:30:00|24478.6|24463.6|24456.1|24441.1|24483.6|24468.6|24446.1|24431.1|372
1669653300000|2022-11-28 16:35:00|24458.6|24443.6|24463.6|24448.6|24468.6|24453.6|24443.6|24428.6|255
1669653600000|2022-11-28 16:40:00|24461.1|24446.1|24458.6|24443.6|24468.6|24453.6|24443.6|24428.6|203
1669653900000|2022-11-28 16:45:00|24461.1|24446.1|24473.6|24458.6|24473.6|24458.6|24453.6|24438.6|62
1669654200000|2022-11-28 16:50:00|24476.1|24456.1|24491.1|24471.1|24496.1|24476.1|24476.1|24456.1|64
1669654500000|2022-11-28 16:55:00|24496.1|24466.1|24486.1|24466.1|24496.1|24476.1|24486.1|24461.1|12
1669654800000|2022-11-28 17:00:00|24481.1|24461.1|24466.1|24446.1|24491.1|24471.1|24436.1|24416.1|31
1669655100000|2022-11-28 17:05:00|24471.1|24441.1|24451.1|24431.1|24506.1|24481.1|24451.1|24431.1|23
1669655400000|2022-11-28 17:10:00|24456.1|24436.1|24461.1|24436.1|24461.1|24441.1|24446.1|24426.1|34
1669655700000|2022-11-28 17:15:00|24456.1|24441.1|24481.1|24461.1|24491.1|24466.1|24456.1|24441.1|23
1669656000000|2022-11-28 17:20:00|24486.1|24456.1|24476.1|24456.1|24486.1|24466.1|24476.1|24451.1|8
1669656300000|2022-11-28 17:25:00|24481.1|24461.1|24476.1|24451.1|24486.1|24461.1|24471.1|24451.1|13
1669656600000|2022-11-28 17:30:00|24481.1|24456.1|24486.1|24461.1|24491.1|24471.1|24476.1|24451.1|5
1669656900000|2022-11-28 17:35:00|24481.1|24466.1|24481.1|24461.1|24491.1|24471.1|24481.1|24456.1|10
1669657200000|2022-11-28 17:40:00|24486.1|24456.1|24476.1|24456.1|24486.1|24461.1|24476.1|24456.1|3
1669657500000|2022-11-28 17:45:00|24481.1|24461.1|24481.1|24456.1|24486.1|24466.1|24476.1|24456.1|84
1669657800000|2022-11-28 17:50:00|24476.1|24451.1|24456.1|24431.1|24481.1|24451.1|24451.1|24431.1|39
1669658100000|2022-11-28 17:55:00|24451.1|24436.1|24461.1|24441.1|24471.1|24451.1|24451.1|24431.1|22
1669658400000|2022-11-28 18:00:00|24466.1|24436.1|24461.1|24441.1|24466.1|24446.1|24456.1|24436.1|17
1669658700000|2022-11-28 18:05:00|24456.1|24436.1|24451.1|24431.1|24466.1|24446.1|24451.1|24431.1|10
1669659000000|2022-11-28 18:10:00|24456.1|24436.1|24461.1|24441.1|24466.1|24441.1|24446.1|24426.1|12
1669659300000|2022-11-28 18:15:00|24456.1|24436.1|24461.1|24441.1|24461.1|24441.1|24456.1|24436.1|11
1669659600000|2022-11-28 18:20:00|24466.1|24446.1|24466.1|24441.1|24471.1|24446.1|24461.1|24441.1|3
1669659900000|2022-11-28 18:25:00|24461.1|24446.1|24456.1|24436.1|24471.1|24446.1|24456.1|24436.1|7
1669660200000|2022-11-28 18:30:00|24451.1|24431.1|24446.1|24426.1|24456.1|24436.1|24446.1|24426.1|10
1669660500000|2022-11-28 18:35:00|24451.1|24431.1|24456.1|24436.1|24461.1|24436.1|24446.1|24426.1|22
1669660800000|2022-11-28 18:40:00|24461.1|24431.1|24441.1|24421.1|24461.1|24436.1|24441.1|24421.1|9
1669661100000|2022-11-28 18:45:00|24446.1|24426.1|24441.1|24421.1|24451.1|24426.1|24441.1|24421.1|8
1669661400000|2022-11-28 18:50:00|24436.1|24416.1|24431.1|24411.1|24441.1|24421.1|24431.1|24406.1|12
1669661700000|2022-11-28 18:55:00|24436.1|24406.1|24421.1|24396.1|24436.1|24406.1|24416.1|24396.1|13
1669662000000|2022-11-28 19:00:00|24416.1|24401.1|24416.1|24396.1|24426.1|24406.1|24416.1|24396.1|9
1669662300000|2022-11-28 19:05:00|24421.1|24401.1|24411.1|24391.1|24426.1|24406.1|24411.1|24391.1|15
1669662600000|2022-11-28 19:10:00|24406.1|24386.1|24406.1|24386.1|24411.1|24391.1|24406.1|24386.1|9
1669662900000|2022-11-28 19:15:00|24411.1|24391.1|24416.1|24396.1|24416.1|24396.1|24406.1|24386.1|21
1669663200000|2022-11-28 19:20:00|24411.1|24391.1|24411.1|24391.1|24411.1|24396.1|24406.1|24381.1|13
1669663500000|2022-11-28 19:25:00|24406.1|24386.1|24403.6|24388.6|24416.1|24396.1|24403.6|24386.1|28
1669663800000|2022-11-28 19:30:00|24406.1|24391.1|24406.1|24391.1|24408.6|24393.6|24396.1|24381.1|28
1669664100000|2022-11-28 19:35:00|24408.6|24393.6|24411.1|24396.1|24413.6|24398.6|24403.6|24388.6|13
1669664400000|2022-11-28 19:40:00|24408.6|24393.6|24408.6|24393.6|24408.6|24393.6|24403.6|24388.6|11
1669664700000|2022-11-28 19:45:00|24406.1|24391.1|24403.6|24388.6|24406.1|24391.1|24403.6|24388.6|2
1669665000000|2022-11-28 19:50:00|24406.1|24391.1|24408.6|24393.6|24408.6|24393.6|24403.6|24388.6|10
1669665300000|2022-11-28 19:55:00|24406.1|24391.1|24398.6|24383.6|24408.6|24393.6|24398.6|24383.6|5
1669665600000|2022-11-28 20:00:00|24401.1|24386.1|24388.6|24373.6|24403.6|24388.6|24388.6|24373.6|15
1669665900000|2022-11-28 20:05:00|24391.1|24376.1|24393.6|24378.6|24398.6|24383.6|24388.6|24373.6|11
1669666200000|2022-11-28 20:10:00|24391.1|24376.1|24378.6|24363.6|24391.1|24376.1|24376.1|24361.1|14
1669666500000|2022-11-28 20:15:00|24376.1|24361.1|24371.1|24356.1|24376.1|24361.1|24368.6|24353.6|10
1669666800000|2022-11-28 20:20:00|24373.6|24358.6|24373.6|24358.6|24383.6|24368.6|24373.6|24358.6|11
1669667100000|2022-11-28 20:25:00|24371.1|24356.1|24366.1|24351.1|24373.6|24358.6|24363.6|24348.6|21
1669667400000|2022-11-28 20:30:00|24368.6|24353.6|24368.6|24353.6|24368.6|24353.6|24358.6|24343.6|27
1669667700000|2022-11-28 20:35:00|24371.1|24356.1|24378.6|24363.6|24383.6|24368.6|24371.1|24356.1|20
1669668000000|2022-11-28 20:40:00|24376.1|24361.1|24386.1|24371.1|24388.6|24373.6|24373.6|24358.6|9
1669668300000|2022-11-28 20:45:00|24383.6|24368.6|24358.6|24343.6|24383.6|24368.6|24358.6|24343.6|16
1669668600000|2022-11-28 20:50:00|24361.1|24346.1|24388.6|24373.6|24388.6|24373.6|24361.1|24346.1|83
1669668900000|2022-11-28 20:55:00|24386.1|24371.1|24398.6|24383.6|24401.1|24386.1|24386.1|24371.1|50
1669669200000|2022-11-28 21:00:00|24413.9|24373.9|24419.5|24379.5|24432.5|24392.5|24413.3|24373.3|0
1669669500000|2022-11-28 21:05:00|24419.4|24379.4|24427.6|24387.6|24427.6|24387.6|24417|24377|0
1669669800000|2022-11-28 21:10:00|24428.8|24388.8|24432.5|24392.5|24435|24395|24428.8|24388.8|0
1669670100000|2022-11-28 21:15:00|24431.3|24391.3|24431.3|24391.3|24433.8|24393.8|24428.8|24388.8|0
1669670400000|2022-11-28 21:20:00|24430.1|24390.1|24435.2|24395.2|24437.7|24397.7|24430.1|24390.1|0
1669670700000|2022-11-28 21:25:00|24435.1|24395.1|24433.9|24393.9|24435.2|24395.2|24432.7|24392.7|0
1669671000000|2022-11-28 21:30:00|24432.7|24392.7|24433.9|24393.9|24433.9|24393.9|24428.9|24388.9|0
1669671300000|2022-11-28 21:35:00|24434|24394|24433.9|24393.9|24436.4|24396.4|24431.4|24391.4|0
1669671600000|2022-11-28 21:40:00|24434|24394|24436.4|24396.4|24436.4|24396.4|24433.9|24393.9|0
1669671900000|2022-11-28 21:45:00|24436.5|24396.5|24440.8|24400.8|24440.8|24400.8|24436.4|24396.4|0
1669672200000|2022-11-28 21:50:00|24440.7|24400.7|24437.7|24397.7|24440.8|24400.8|24437.7|24397.7|0
1669672500000|2022-11-28 21:55:00|24437.6|24397.6|24434.6|24394.6|24437.6|24397.6|24430.8|24390.8|0
1669672800000|2022-11-28 22:00:00|24434.5|24394.5|24431.4|24391.4|24434.5|24394.5|24430.2|24390.2|0
1669673100000|2022-11-28 22:05:00|24431.5|24391.5|24432.1|24392.1|24432.1|24392.1|24429.6|24389.6|0
1669673400000|2022-11-28 22:10:00|24432|24392|24430.8|24390.8|24432|24392|24430.8|24390.8|0
1669673700000|2022-11-28 22:15:00|24430.2|24390.2|24433.3|24393.3|24433.3|24393.3|24429.6|24389.6|0
1669674000000|2022-11-28 22:20:00|24433.9|24393.9|24431.7|24391.7|24434.6|24394.6|24431.4|24391.4|0
1669674300000|2022-11-28 22:25:00|24432.3|24392.3|24431.3|24391.3|24436.2|24396.2|24430|24390|0
1669674600000|2022-11-28 22:30:00|24431.4|24391.4|24433.1|24393.1|24434.4|24394.4|24430.7|24390.7|0
1669674900000|2022-11-28 22:35:00|24433.2|24393.2|24433.8|24393.8|24433.8|24393.8|24431.3|24391.3|0
1669675200000|2022-11-28 22:40:00|24433.7|24393.7|24431.3|24391.3|24433.7|24393.7|24431.3|24391.3|0
1669675500000|2022-11-28 22:45:00|24431.9|24391.9|24429.4|24389.4|24432.5|24392.5|24429.4|24389.4|0
1669675800000|2022-11-28 22:50:00|24429.5|24389.5|24431.3|24391.3|24431.3|24391.3|24428.8|24388.8|0
1669676100000|2022-11-28 22:55:00|24430.6|24390.6|24433.8|24393.8|24433.8|24393.8|24430.6|24390.6|0
1669676400000|2022-11-28 23:00:00|24433.9|24393.9|24429.4|24389.4|24441.2|24401.2|24427.6|24387.6|0
1669676700000|2022-11-28 23:05:00|24430|24390|24430.6|24390.6|24434.4|24394.4|24429.4|24389.4|0
1669677000000|2022-11-28 23:10:00|24430.7|24390.7|24425.1|24385.1|24431.9|24391.9|24425.1|24385.1|0
1669677300000|2022-11-28 23:15:00|24425.7|24385.7|24434.4|24394.4|24435.6|24395.6|24423.8|24383.8|0
1669677600000|2022-11-28 23:20:00|24435|24395|24435|24395|24438.1|24398.1|24434.4|24394.4|0
1669677900000|2022-11-28 23:25:00|24435.6|24395.6|24434.4|24394.4|24438.1|24398.1|24426.3|24386.3|0
1669678200000|2022-11-28 23:30:00|24435.6|24395.6|24426.3|24386.3|24435.6|24395.6|24426.3|24386.3|0
1669678500000|2022-11-28 23:35:00|24426.9|24386.9|24430.6|24390.6|24433.1|24393.1|24426.3|24386.3|0
1669678800000|2022-11-28 23:40:00|24429.4|24389.4|24435.6|24395.6|24438.1|24398.1|24427.6|24387.6|0
1669679100000|2022-11-28 23:45:00|24434.4|24394.4|24430.6|24390.6|24436.9|24396.9|24426.3|24386.3|0
1669679400000|2022-11-28 23:50:00|24430.7|24390.7|24434.4|24394.4|24436.9|24396.9|24429.4|24389.4|0
1669679700000|2022-11-28 23:55:00|24434.3|24394.3|24433.1|24393.1|24436.9|24396.9|24431.9|24391.9|0
1669680000000|2022-11-29 00:00:00|24431.9|24391.9|24427.6|24387.6|24435.6|24395.6|24422.6|24382.6|0
1669680300000|2022-11-29 00:05:00|24429.4|24389.4|24427.6|24387.6|24435.6|24395.6|24426.3|24386.3|0
1669680600000|2022-11-29 00:10:00|24427.5|24387.5|24427.6|24387.6|24430.6|24390.6|24425.1|24385.1|0
1669680900000|2022-11-29 00:15:00|24427.5|24387.5|24404.9|24364.9|24427.6|24387.6|24392.6|24352.6|0
1669681200000|2022-11-29 00:20:00|24411|24371|24417.2|24377.2|24417.2|24377.2|24404.8|24364.8|0
1669681500000|2022-11-29 00:25:00|24423.2|24383.2|24429.3|24389.3|24429.3|24389.3|24423.2|24383.2|0
1669681800000|2022-11-29 00:30:00|24423.3|24383.3|24417.3|24377.3|24423.3|24383.3|24405.2|24365.2|0
1669682100000|2022-11-29 00:35:00|24417.4|24377.4|24429.4|24389.4|24429.5|24389.5|24417.3|24377.3|0
1669682400000|2022-11-29 00:40:00|24429.5|24389.5|24429.4|24389.4|24435.5|24395.5|24423.3|24383.3|0
1669682700000|2022-11-29 00:45:00|24429.3|24389.3|24429.3|24389.3|24435.5|24395.5|24429.3|24389.3|0
1669683000000|2022-11-29 00:50:00|24429.4|24389.4|24435.5|24395.5|24441.6|24401.6|24429.3|24389.3|0
1669683300000|2022-11-29 00:55:00|24435.4|24395.4|24429.3|24389.3|24435.5|24395.5|24423.2|24383.2|0
1669683900000|2022-11-29 01:05:00|24432.4|24392.4|24435.5|24395.5|24441.5|24401.5|24429.4|24389.4|0
1669684200000|2022-11-29 01:10:00|24432.5|24392.5|24435.5|24395.5|24435.6|24395.6|24429.4|24389.4|0
1669684500000|2022-11-29 01:15:00|24435.4|24395.4|24435.3|24395.3|24435.5|24395.5|24429.2|24389.2|0
1669684800000|2022-11-29 01:20:00|24435.2|24395.2|24429.2|24389.2|24435.3|24395.3|24423.1|24383.1|0
1669685100000|2022-11-29 01:25:00|24429.3|24389.3|24429.2|24389.2|24435.4|24395.4|24429.2|24389.2|0
1669685400000|2022-11-29 01:30:00|24429.3|24389.3|24423|24383|24441.4|24401.4|24422.9|24382.9|0
1669685700000|2022-11-29 01:35:00|24422.9|24382.9|24429.1|24389.1|24435.2|24395.2|24422.9|24382.9|0
1669686000000|2022-11-29 01:40:00|24429|24389|24441.4|24401.4|24441.5|24401.5|24429|24389|0
1669686300000|2022-11-29 01:45:00|24441.5|24401.5|24441.5|24401.5|24447.7|24407.7|24441.5|24401.5|0
1669686600000|2022-11-29 01:50:00|24441.6|24401.6|24447.6|24407.6|24453.7|24413.7|24441.5|24401.5|0
1669686900000|2022-11-29 01:55:00|24447.7|24407.7|24453.8|24413.8|24453.8|24413.8|24447.6|24407.6|0
1669687200000|2022-11-29 02:00:00|24453.7|24413.7|24450.7|24410.7|24453.8|24413.8|24447.6|24407.6|0
1669687500000|2022-11-29 02:05:00|24450.6|24410.6|24453.7|24413.7|24453.8|24413.8|24447.6|24407.6|0
1669687800000|2022-11-29 02:10:00|24453.8|24413.8|24453.7|24413.7|24459.8|24419.8|24453.7|24413.7|0
1669688100000|2022-11-29 02:15:00|24453.6|24413.6|24459.7|24419.7|24459.8|24419.8|24453.6|24413.6|0
1669688400000|2022-11-29 02:20:00|24465.8|24425.8|24459.7|24419.7|24465.8|24425.8|24453.7|24413.7|0
1669688700000|2022-11-29 02:25:00|24459.8|24419.8|24459.8|24419.8|24459.8|24419.8|24459.7|24419.7|0
1669689000000|2022-11-29 02:30:00|24465.9|24425.9|24459.8|24419.8|24466|24426|24459.7|24419.7|0
1669689300000|2022-11-29 02:35:00|24465.8|24425.8|24459.8|24419.8|24465.8|24425.8|24459.7|24419.7|0
1669689600000|2022-11-29 02:40:00|24459.9|24419.9|24459.8|24419.8|24466|24426|24459.8|24419.8|0
1669689900000|2022-11-29 02:45:00|24459.9|24419.9|24453.7|24413.7|24459.9|24419.9|24453.6|24413.6|0
1669690200000|2022-11-29 02:50:00|24453.8|24413.8|24447.5|24407.5|24453.8|24413.8|24447.5|24407.5|0
1669690500000|2022-11-29 02:55:00|24453.5|24413.5|24450.5|24410.5|24453.6|24413.6|24447.5|24407.5|0
1669690800000|2022-11-29 03:00:00|24450.6|24410.6|24459.7|24419.7|24459.8|24419.8|24447.4|24407.4|0
1669691100000|2022-11-29 03:05:00|24459.8|24419.8|24459.9|24419.9|24465.9|24425.9|24459.7|24419.7|0
1669691400000|2022-11-29 03:10:00|24459.8|24419.8|24466|24426|24466|24426|24459.8|24419.8|0
1669691700000|2022-11-29 03:15:00|24466.1|24426.1|24478.3|24438.3|24478.3|24438.3|24466.1|24426.1|0
1669692000000|2022-11-29 03:20:00|24478.4|24438.4|24478.4|24438.4|24484.5|24444.5|24478.3|24438.3|0
1669692300000|2022-11-29 03:25:00|24478.5|24438.5|24484.6|24444.6|24490.6|24450.6|24478.5|24438.5|0
1669692600000|2022-11-29 03:30:00|24484.5|24444.5|24508.9|24468.9|24508.9|24468.9|24484.5|24444.5|0
1669692900000|2022-11-29 03:35:00|24508.8|24468.8|24490.5|24450.5|24508.8|24468.8|24484.4|24444.4|0
1669693200000|2022-11-29 03:40:00|24490.4|24450.4|24484.5|24444.5|24490.6|24450.6|24484.4|24444.4|0
1669693500000|2022-11-29 03:45:00|24490.5|24450.5|24496.8|24456.8|24496.8|24456.8|24487.6|24447.6|0
1669693800000|2022-11-29 03:50:00|24496.7|24456.7|24496.8|24456.8|24502.9|24462.9|24496.7|24456.7|0
1669694100000|2022-11-29 03:55:00|24496.9|24456.9|24508.9|24468.9|24508.9|24468.9|24496.8|24456.8|0
1669694400000|2022-11-29 04:00:00|24505.8|24465.8|24508.9|24468.9|24508.9|24468.9|24502.7|24462.7|0
1669694700000|2022-11-29 04:05:00|24502.8|24462.8|24496.9|24456.9|24502.9|24462.9|24496.8|24456.8|0
1669695000000|2022-11-29 04:10:00|24499.9|24459.9|24497|24457|24503.2|24463.2|24496.9|24456.9|0
1669695300000|2022-11-29 04:15:00|24497.1|24457.1|24497.1|24457.1|24503.1|24463.1|24497|24457|0
1669695600000|2022-11-29 04:20:00|24497|24457|24509.2|24469.2|24509.2|24469.2|24497|24457|0
1669695900000|2022-11-29 04:25:00|24509.1|24469.1|24515.3|24475.3|24515.4|24475.4|24503.1|24463.1|0
1669696200000|2022-11-29 04:30:00|24515.4|24475.4|24515.3|24475.3|24515.4|24475.4|24515.3|24475.3|0
1669696500000|2022-11-29 04:35:00|24515.4|24475.4|24515.4|24475.4|24515.5|24475.5|24515.3|24475.3|0
1669696800000|2022-11-29 04:40:00|24515.5|24475.5|24515.4|24475.4|24515.5|24475.5|24515.4|24475.4|0
1669697100000|2022-11-29 04:45:00|24509.3|24469.3|24503.3|24463.3|24515.4|24475.4|24503.3|24463.3|0
1669697700000|2022-11-29 04:55:00|24503.2|24463.2|24509.3|24469.3|24509.4|24469.4|24503.2|24463.2|0
1669698000000|2022-11-29 05:00:00|24509.2|24469.2|24515.1|24475.1|24521.5|24481.5|24509.2|24469.2|0
1669698300000|2022-11-29 05:05:00|24515|24475|24515.1|24475.1|24515.1|24475.1|24515|24475|0
1669698600000|2022-11-29 05:10:00|24515.2|24475.2|24515.1|24475.1|24515.2|24475.2|24515.1|24475.1|0
1669698900000|2022-11-29 05:15:00|24509|24469|24515.2|24475.2|24515.2|24475.2|24509|24469|0
1669699200000|2022-11-29 05:20:00|24515.3|24475.3|24509.1|24469.1|24515.3|24475.3|24509.1|24469.1|0
1669699500000|2022-11-29 05:25:00|24509.2|24469.2|24521.3|24481.3|24527.3|24487.3|24509.1|24469.1|0
1669699800000|2022-11-29 05:30:00|24524.3|24484.3|24521.5|24481.5|24527.6|24487.6|24521.2|24481.2|0
1669700100000|2022-11-29 05:35:00|24521.4|24481.4|24521.4|24481.4|24521.5|24481.5|24521.4|24481.4|0
1669700400000|2022-11-29 05:40:00|24521.3|24481.3|24521.4|24481.4|24521.4|24481.4|24515.2|24475.2|0
1669700700000|2022-11-29 05:45:00|24521.5|24481.5|24521.5|24481.5|24527.6|24487.6|24521.4|24481.4|0
1669701000000|2022-11-29 05:50:00|24521.6|24481.6|24521.5|24481.5|24521.6|24481.6|24521.5|24481.5|0
1669701300000|2022-11-29 05:55:00|24521.6|24481.6|24521.6|24481.6|24521.6|24481.6|24521.5|24481.5|0
1669701600000|2022-11-29 06:00:00|24521.5|24481.5|24515.4|24475.4|24521.6|24481.6|24515.4|24475.4|0
1669701900000|2022-11-29 06:05:00|24515.3|24475.3|24521.4|24481.4|24521.5|24481.5|24515.3|24475.3|0
1669702200000|2022-11-29 06:10:00|24518.4|24478.4|24502.3|24462.3|24521.5|24481.5|24502.3|24462.3|0
1669702500000|2022-11-29 06:15:00|24502.4|24462.4|24496.1|24456.1|24502.4|24462.4|24490.1|24450.1|0
1669702800000|2022-11-29 06:20:00|24496|24456|24490|24450|24496.1|24456.1|24489.9|24449.9|0
1669703100000|2022-11-29 06:25:00|24490.1|24450.1|24490.1|24450.1|24496.2|24456.2|24490.1|24450.1|0
1669703400000|2022-11-29 06:30:00|24499.2|24459.2|24550.8|24510.8|24557|24517|24499.2|24459.2|0
1669703700000|2022-11-29 06:35:00|24550.9|24510.9|24560.2|24520.2|24563.2|24523.2|24544.9|24504.9|0
1669704000000|2022-11-29 06:40:00|24554.2|24514.2|24554.4|24514.4|24566.4|24526.4|24548.1|24508.1|0
1669704300000|2022-11-29 06:45:00|24554.5|24514.5|24560.4|24520.4|24560.5|24520.5|24542.3|24502.3|0
1669704600000|2022-11-29 06:50:00|24560.3|24520.3|24541.8|24501.8|24572.4|24532.4|24541.6|24501.6|0
1669704900000|2022-11-29 06:55:00|24541.7|24501.7|24560.1|24520.1|24566.1|24526.1|24535.7|24495.7|0
1669705200000|2022-11-29 07:00:00|24560.2|24520.2|24566.1|24551.1|24576.1|24561.1|24513.6|24498.6|107
1669705500000|2022-11-29 07:05:00|24563.6|24548.6|24568.6|24553.6|24576.1|24561.1|24563.6|24548.6|57
1669705800000|2022-11-29 07:10:00|24571.1|24556.1|24596.1|24581.1|24601.1|24586.1|24568.6|24553.6|33
1669706100000|2022-11-29 07:15:00|24598.6|24583.6|24596.1|24581.1|24608.6|24593.6|24588.6|24573.6|44
1669706400000|2022-11-29 07:20:00|24593.6|24578.6|24576.1|24561.1|24593.6|24578.6|24571.1|24556.1|37
1669706700000|2022-11-29 07:25:00|24573.6|24558.6|24573.6|24558.6|24583.6|24568.6|24568.6|24553.6|28
1669707000000|2022-11-29 07:30:00|24568.6|24553.6|24561.1|24546.1|24573.6|24558.6|24556.1|24541.1|41
1669707300000|2022-11-29 07:35:00|24558.6|24543.6|24561.1|24546.1|24566.1|24551.1|24553.6|24538.6|15
1669707600000|2022-11-29 07:40:00|24558.6|24543.6|24568.6|24553.6|24571.1|24556.1|24543.6|24528.6|22
1669707900000|2022-11-29 07:45:00|24571.1|24556.1|24566.1|24551.1|24578.6|24563.6|24566.1|24551.1|21
1669708200000|2022-11-29 07:50:00|24563.6|24548.6|24568.6|24553.6|24568.6|24553.6|24558.6|24543.6|22
1669708500000|2022-11-29 07:55:00|24566.1|24551.1|24558.6|24543.6|24568.6|24553.6|24556.1|24541.1|50
1669708800000|2022-11-29 08:00:00|24566.1|24551.1|24483.6|24468.6|24568.6|24553.6|24483.6|24468.6|783
1669709100000|2022-11-29 08:05:00|24481.1|24466.1|24488.6|24473.6|24508.6|24493.6|24473.6|24458.6|273
1669709400000|2022-11-29 08:10:00|24493.6|24478.6|24441.1|24426.1|24503.6|24488.6|24438.6|24423.6|303
1669709700000|2022-11-29 08:15:00|24443.6|24428.6|24486.1|24471.1|24498.6|24483.6|24443.6|24428.6|337
1669710000000|2022-11-29 08:20:00|24488.6|24473.6|24478.6|24463.6|24508.6|24493.6|24478.6|24463.6|270
1669710300000|2022-11-29 08:25:00|24473.6|24458.6|24488.6|24473.6|24488.6|24473.6|24461.1|24446.1|201
1669710600000|2022-11-29 08:30:00|24493.6|24478.6|24523.6|24508.6|24528.6|24513.6|24478.6|24463.6|239
1669710900000|2022-11-29 08:35:00|24521.1|24506.1|24521.1|24506.1|24528.6|24513.6|24513.6|24498.6|132
1669711200000|2022-11-29 08:40:00|24523.6|24508.6|24503.6|24488.6|24526.1|24511.1|24493.6|24478.6|165
1669711500000|2022-11-29 08:45:00|24506.1|24491.1|24518.6|24503.6|24518.6|24503.6|24503.6|24488.6|115
1669711800000|2022-11-29 08:50:00|24513.6|24498.6|24438.6|24423.6|24513.6|24498.6|24433.6|24418.6|206
1669712100000|2022-11-29 08:55:00|24433.6|24418.6|24436.1|24421.1|24443.6|24428.6|24423.6|24408.6|127
1669712400000|2022-11-29 09:00:00|24433.6|24418.6|24408.6|24393.6|24443.6|24428.6|24406.1|24391.1|215
1669712700000|2022-11-29 09:05:00|24413.6|24398.6|24383.6|24368.6|24418.6|24403.6|24378.6|24363.6|260
1669713000000|2022-11-29 09:10:00|24388.6|24373.6|24353.6|24338.6|24393.6|24378.6|24346.1|24331.1|216
1669713300000|2022-11-29 09:15:00|24356.1|24341.1|24368.6|24353.6|24378.6|24363.6|24356.1|24341.1|110
1669713600000|2022-11-29 09:20:00|24371.1|24356.1|24373.6|24358.6|24393.6|24378.6|24368.6|24353.6|103
1669713900000|2022-11-29 09:25:00|24376.1|24361.1|24368.6|24353.6|24383.6|24368.6|24358.6|24343.6|65
1669714200000|2022-11-29 09:30:00|24371.1|24356.1|24338.6|24323.6|24378.6|24363.6|24336.1|24321.1|167
1669714500000|2022-11-29 09:35:00|24341.1|24326.1|24316.1|24301.1|24353.6|24338.6|24313.6|24298.6|144
1669714800000|2022-11-29 09:40:00|24313.6|24298.6|24283.6|24268.6|24313.6|24298.6|24263.6|24248.6|427
1669715100000|2022-11-29 09:45:00|24288.6|24273.6|24308.6|24293.6|24313.6|24298.6|24288.6|24273.6|104
1669715400000|2022-11-29 09:50:00|24313.6|24298.6|24333.6|24318.6|24333.6|24318.6|24308.6|24293.6|108
1669715700000|2022-11-29 09:55:00|24338.6|24323.6|24348.6|24333.6|24351.1|24336.1|24338.6|24323.6|109
1669716000000|2022-11-29 10:00:00|24351.1|24336.1|24363.6|24348.6|24368.6|24353.6|24343.6|24328.6|159
1669716300000|2022-11-29 10:05:00|24368.6|24353.6|24378.6|24363.6|24378.6|24363.6|24358.6|24343.6|113
1669716600000|2022-11-29 10:10:00|24381.1|24366.1|24423.6|24408.6|24433.6|24418.6|24378.6|24363.6|145
1669716900000|2022-11-29 10:15:00|24426.1|24411.1|24423.6|24408.6|24428.6|24413.6|24413.6|24398.6|120
1669717200000|2022-11-29 10:20:00|24421.1|24406.1|24423.6|24408.6|24438.6|24423.6|24421.1|24406.1|98
1669717500000|2022-11-29 10:25:00|24428.6|24413.6|24433.6|24418.6|24443.6|24428.6|24418.6|24403.6|58
1669717800000|2022-11-29 10:30:00|24438.6|24423.6|24423.6|24408.6|24448.6|24433.6|24418.6|24403.6|97
1669718100000|2022-11-29 10:35:00|24428.6|24413.6|24418.6|24403.6|24433.6|24418.6|24418.6|24403.6|31
1669718400000|2022-11-29 10:40:00|24423.6|24408.6|24423.6|24408.6|24428.6|24413.6|24416.1|24401.1|77
1669718700000|2022-11-29 10:45:00|24418.6|24403.6|24428.6|24413.6|24433.6|24418.6|24418.6|24403.6|76
1669719000000|2022-11-29 10:50:00|24433.6|24418.6|24418.6|24403.6|24433.6|24418.6|24408.6|24393.6|52
1669719300000|2022-11-29 10:55:00|24413.6|24398.6|24398.6|24383.6|24413.6|24398.6|24393.6|24378.6|46
1669719600000|2022-11-29 11:00:00|24401.1|24386.1|24396.1|24381.1|24416.1|24401.1|24393.6|24378.6|46
1669719900000|2022-11-29 11:05:00|24393.6|24378.6|24398.6|24383.6|24398.6|24383.6|24388.6|24373.6|39
1669720200000|2022-11-29 11:10:00|24393.6|24378.6|24413.6|24398.6|24416.1|24401.1|24388.6|24373.6|69
1669720500000|2022-11-29 11:15:00|24418.6|24403.6|24413.6|24398.6|24428.6|24413.6|24413.6|24398.6|550
1669720800000|2022-11-29 11:20:00|24416.1|24401.1|24428.6|24413.6|24433.6|24418.6|24413.6|24398.6|52
1669721100000|2022-11-29 11:25:00|24426.1|24411.1|24428.6|24413.6|24433.6|24418.6|24423.6|24408.6|39
1669721400000|2022-11-29 11:30:00|24426.1|24411.1|24446.1|24431.1|24448.6|24433.6|24423.6|24408.6|54
1669721700000|2022-11-29 11:35:00|24448.6|24433.6|24443.6|24428.6|24458.6|24443.6|24438.6|24423.6|48
1669722000000|2022-11-29 11:40:00|24448.6|24433.6|24438.6|24423.6|24448.6|24433.6|24433.6|24418.6|41
1669722300000|2022-11-29 11:45:00|24441.1|24426.1|24433.6|24418.6|24441.1|24426.1|24428.6|24413.6|16
1669722600000|2022-11-29 11:50:00|24436.1|24421.1|24438.6|24423.6|24443.6|24428.6|24433.6|24418.6|24
1669722900000|2022-11-29 11:55:00|24433.6|24418.6|24446.1|24431.1|24448.6|24433.6|24433.6|24418.6|38
1669723200000|2022-11-29 12:00:00|24443.6|24428.6|24448.6|24433.6|24453.6|24438.6|24433.6|24418.6|74
1669723500000|2022-11-29 12:05:00|24451.1|24436.1|24443.6|24428.6|24453.6|24438.6|24438.6|24423.6|59
1669723800000|2022-11-29 12:10:00|24441.1|24426.1|24451.1|24436.1|24461.1|24446.1|24441.1|24426.1|54
1669724100000|2022-11-29 12:15:00|24448.6|24433.6|24458.6|24443.6|24458.6|24443.6|24448.6|24433.6|29
1669724400000|2022-11-29 12:20:00|24461.1|24446.1|24478.6|24463.6|24478.6|24463.6|24458.6|24443.6|189
1669724700000|2022-11-29 12:25:00|24476.1|24461.1|24468.6|24453.6|24486.1|24471.1|24466.1|24451.1|103
1669725000000|2022-11-29 12:30:00|24471.1|24456.1|24473.6|24458.6|24473.6|24458.6|24463.6|24448.6|37
1669725300000|2022-11-29 12:35:00|24476.1|24461.1|24448.6|24433.6|24476.1|24461.1|24448.6|24433.6|29
1669725600000|2022-11-29 12:40:00|24448.4|24433.4|24433.4|24418.4|24453.4|24438.4|24433.4|24418.4|44
1669725900000|2022-11-29 12:45:00|24430.9|24415.9|24445.9|24430.9|24448.4|24433.4|24423.4|24408.4|27
1669726200000|2022-11-29 12:50:00|24443.4|24428.4|24453.4|24438.4|24455.9|24440.9|24438.4|24423.4|57
1669726500000|2022-11-29 12:55:00|24458.4|24443.4|24468.4|24453.4|24468.4|24453.4|24458.4|24443.4|41
1669726800000|2022-11-29 13:00:00|24463.4|24448.4|24453.4|24438.4|24468.4|24453.4|24453.4|24438.4|43
1669727100000|2022-11-29 13:05:00|24458.4|24443.4|24413.4|24398.4|24463.4|24448.4|24408.4|24393.4|68
1669727400000|2022-11-29 13:10:00|24415.9|24400.9|24368.4|24353.4|24418.4|24403.4|24363.4|24348.4|206
1669727700000|2022-11-29 13:15:00|24370.9|24355.9|24388.4|24373.4|24388.4|24373.4|24358.4|24343.4|67
1669728000000|2022-11-29 13:20:00|24393.4|24378.4|24423.4|24408.4|24428.4|24413.4|24393.4|24378.4|80
1669728300000|2022-11-29 13:25:00|24425.9|24410.9|24423.4|24408.4|24433.4|24418.4|24413.4|24398.4|95
1669728600000|2022-11-29 13:30:00|24428.4|24413.4|24433.4|24418.4|24435.9|24420.9|24420.9|24405.9|117
1669728900000|2022-11-29 13:35:00|24435.9|24420.9|24433.4|24418.4|24458.4|24443.4|24425.9|24410.9|79
1669729200000|2022-11-29 13:40:00|24435.9|24420.9|24423.4|24408.4|24438.4|24423.4|24403.4|24388.4|63
1669729500000|2022-11-29 13:45:00|24420.9|24405.9|24430.9|24415.9|24438.4|24423.4|24418.4|24403.4|39
1669729800000|2022-11-29 13:50:00|24433.4|24418.4|24423.4|24408.4|24433.4|24418.4|24418.4|24403.4|48
1669730100000|2022-11-29 13:55:00|24420.9|24405.9|24443.4|24428.4|24443.4|24428.4|24418.4|24403.4|56
1669730400000|2022-11-29 14:00:00|24440.9|24425.9|24448.4|24433.4|24455.9|24440.9|24438.4|24423.4|83
1669730700000|2022-11-29 14:05:00|24450.9|24435.9|24453.4|24438.4|24465.9|24450.9|24438.4|24423.4|85
1669731000000|2022-11-29 14:10:00|24450.9|24435.9|24458.4|24443.4|24468.4|24453.4|24450.9|24435.9|72
1669731300000|2022-11-29 14:15:00|24453.4|24438.4|24443.4|24428.4|24453.4|24438.4|24443.4|24428.4|54
1669731600000|2022-11-29 14:20:00|24445.9|24430.9|24458.4|24443.4|24458.4|24443.4|24443.4|24428.4|31
1669731900000|2022-11-29 14:25:00|24460.9|24445.9|24453.4|24438.4|24463.4|24448.4|24443.4|24428.4|38
1669732200000|2022-11-29 14:30:00|24455.9|24440.9|24478.4|24463.4|24483.4|24468.4|24443.4|24428.4|134
1669732500000|2022-11-29 14:35:00|24475.9|24460.9|24483.4|24468.4|24488.4|24473.4|24460.9|24445.9|98
1669732800000|2022-11-29 14:40:00|24485.9|24470.9|24448.4|24433.4|24498.4|24483.4|24438.4|24423.4|112
1669733100000|2022-11-29 14:45:00|24445.9|24430.9|24488.4|24473.4|24498.4|24483.4|24443.4|24428.4|116
1669733400000|2022-11-29 14:50:00|24483.4|24468.4|24488.4|24473.4|24493.4|24478.4|24473.4|24458.4|138
1669733700000|2022-11-29 14:55:00|24485.9|24470.9|24515.9|24500.9|24518.4|24503.4|24473.4|24458.4|251
1669734000000|2022-11-29 15:00:00|24513.4|24498.4|24515.9|24500.9|24538.4|24523.4|24493.4|24478.4|224
1669734300000|2022-11-29 15:05:00|24518.4|24503.4|24518.4|24503.4|24540.9|24525.9|24508.4|24493.4|86
1669734600000|2022-11-29 15:10:00|24519.5|24504.5|24504.5|24489.5|24524.5|24509.5|24489.5|24474.5|83
1669734900000|2022-11-29 15:15:00|24502|24487|24544.5|24529.5|24544.5|24529.5|24499.5|24484.5|128
1669735200000|2022-11-29 15:20:00|24542|24527|24554.5|24539.5|24559.5|24544.5|24537|24522|135
1669735500000|2022-11-29 15:25:00|24557|24542|24564.5|24549.5|24564.5|24549.5|24552|24537|73
1669735800000|2022-11-29 15:30:00|24567|24552|24557|24542|24569.5|24554.5|24554.5|24539.5|122
1669736100000|2022-11-29 15:35:00|24554.5|24539.5|24564.5|24549.5|24564.5|24549.5|24549.5|24534.5|84
1669736400000|2022-11-29 15:40:00|24562|24547|24554.5|24539.5|24564.5|24549.5|24549.5|24534.5|70
1669736700000|2022-11-29 15:45:00|24557|24542|24559.5|24544.5|24564.5|24549.5|24554.5|24539.5|62
1669737000000|2022-11-29 15:50:00|24557|24542|24539.5|24524.5|24559.5|24544.5|24534.5|24519.5|160
1669737300000|2022-11-29 15:55:00|24537|24522|24549.5|24534.5|24559.5|24544.5|24534.5|24519.5|116
1669737600000|2022-11-29 16:00:00|24544.5|24529.5|24509.5|24494.5|24559.5|24544.5|24509.5|24494.5|163
1669737900000|2022-11-29 16:05:00|24514.5|24499.5|24489.5|24474.5|24529.5|24514.5|24487|24472|134
1669738200000|2022-11-29 16:10:00|24487|24472|24479.5|24464.5|24494.5|24479.5|24464.5|24449.5|158
1669738500000|2022-11-29 16:15:00|24477|24462|24454.5|24439.5|24489.5|24474.5|24449.5|24434.5|202
1669738800000|2022-11-29 16:20:00|24449.5|24434.5|24459.5|24444.5|24469.5|24454.5|24444.5|24429.5|373
1669739100000|2022-11-29 16:25:00|24462|24447|24469.5|24454.5|24469.5|24454.5|24454.5|24439.5|220
1669739400000|2022-11-29 16:30:00|24464.5|24449.5|24474.5|24459.5|24499.5|24484.5|24464.5|24449.5|378
1669739700000|2022-11-29 16:35:00|24477|24462|24489.5|24474.5|24489.5|24474.5|24469.5|24454.5|185
1669740000000|2022-11-29 16:40:00|24484.5|24469.5|24504.5|24489.5|24504.5|24489.5|24479.5|24464.5|103
1669740300000|2022-11-29 16:45:00|24502|24487|24519.5|24504.5|24524.5|24509.5|24494.5|24479.5|75
1669740600000|2022-11-29 16:50:00|24522|24502|24532|24512|24537|24517|24507|24487|95
1669740900000|2022-11-29 16:55:00|24537|24517|24537|24517|24542|24522|24527|24507|28
1669741200000|2022-11-29 17:00:00|24532|24512|24532|24507|24532|24512|24522|24502|29
1669741500000|2022-11-29 17:05:00|24537|24512|24542|24522|24552|24532|24532|24512|24
1669741800000|2022-11-29 17:10:00|24547|24527|24547|24522|24547|24527|24527|24512|39
1669742100000|2022-11-29 17:15:00|24552|24527|24562|24542|24562|24542|24537|24517|21
1669742400000|2022-11-29 17:20:00|24557|24537|24537|24512|24562|24537|24537|24512|57
1669742700000|2022-11-29 17:25:00|24532|24517|24537|24517|24547|24527|24532|24507|9
1669743000000|2022-11-29 17:30:00|24542|24522|24537|24517|24547|24527|24537|24517|18
1669743300000|2022-11-29 17:35:00|24542|24522|24557|24537|24567|24542|24537|24512|26
1669743600000|2022-11-29 17:40:00|24562|24542|24567|24542|24572|24552|24557|24537|24
1669743900000|2022-11-29 17:45:00|24572|24547|24567|24542|24572|24547|24557|24532|9
1669744200000|2022-11-29 17:50:00|24562|24547|24562|24542|24572|24552|24562|24542|18
1669744500000|2022-11-29 17:55:00|24567|24537|24567|24547|24572|24552|24562|24537|18
1669744800000|2022-11-29 18:00:00|24562|24542|24562|24542|24572|24552|24557|24537|17
1669745100000|2022-11-29 18:05:00|24567|24547|24562|24537|24572|24547|24557|24537|9
1669745400000|2022-11-29 18:10:00|24557|24542|24572|24552|24572|24552|24557|24532|5
1669745700000|2022-11-29 18:15:00|24567|24547|24557|24532|24572|24552|24547|24527|12
1669746000000|2022-11-29 18:20:00|24552|24537|24557|24532|24557|24537|24547|24527|2
1669746300000|2022-11-29 18:25:00|24552|24527|24542|24522|24557|24527|24542|24517|1
1669746600000|2022-11-29 18:30:00|24547|24517|24552|24532|24552|24532|24542|24517|5
1669746900000|2022-11-29 18:35:00|24557|24527|24567|24542|24567|24547|24557|24527|8
1669747200000|2022-11-29 18:40:00|24572|24547|24572|24552|24572|24552|24567|24547|18
1669747500000|2022-11-29 18:45:00|24577|24557|24572|24552|24577|24557|24572|24552|2
1669747800000|2022-11-29 18:50:00|24567|24547|24572|24547|24572|24552|24562|24542|11
1669748100000|2022-11-29 18:55:00|24577|24552|24582|24557|24582|24562|24572|24552|5
1669748400000|2022-11-29 19:00:00|24587|24562|24597|24577|24607|24582|24582|24557|63
1669748700000|2022-11-29 19:05:00|24592|24572|24597|24572|24597|24577|24592|24572|15
1669749000000|2022-11-29 19:10:00|24592|24577|24597|24572|24597|24577|24592|24572|1
1669749300000|2022-11-29 19:15:00|24592|24577|24592|24572|24597|24577|24592|24572|7
1669749600000|2022-11-29 19:20:00|24587|24567|24572|24552|24592|24572|24572|24552|16
1669749900000|2022-11-29 19:25:00|24577|24547|24562|24547|24577|24552|24562|24542|24
1669750200000|2022-11-29 19:30:00|24559.5|24544.5|24562|24547|24569.5|24554.5|24552|24537|13
1669750500000|2022-11-29 19:35:00|24564.5|24549.5|24562|24547|24567|24552|24552|24537|13
1669750800000|2022-11-29 19:40:00|24564.5|24549.5|24554.5|24539.5|24564.5|24549.5|24547|24532|8
1669751100000|2022-11-29 19:45:00|24557|24542|24559.5|24544.5|24559.5|24544.5|24547|24532|6
1669751400000|2022-11-29 19:50:00|24562|24547|24559.5|24544.5|24569.5|24554.5|24557|24542|12
1669751700000|2022-11-29 19:55:00|24557|24542|24567|24552|24569.5|24554.5|24554.5|24539.5|2
1669752000000|2022-11-29 20:00:00|24569.5|24554.5|24557|24542|24572|24557|24557|24542|5
1669752300000|2022-11-29 20:05:00|24559.5|24544.5|24579.5|24564.5|24579.5|24564.5|24559.5|24544.5|4
1669752600000|2022-11-29 20:10:00|24574.5|24559.5|24572|24557|24574.5|24559.5|24567|24552|5
1669752900000|2022-11-29 20:15:00|24574.5|24559.5|24569.5|24554.5|24574.5|24559.5|24564.5|24549.5|12
1669753200000|2022-11-29 20:20:00|24572|24557|24564.5|24549.5|24584.5|24569.5|24562|24547|11
1669753500000|2022-11-29 20:25:00|24567|24552|24579.5|24564.5|24584.5|24569.5|24562|24547|34
1669753800000|2022-11-29 20:30:00|24582|24567|24594.5|24579.5|24599.5|24584.5|24579.5|24564.5|40
1669754100000|2022-11-29 20:35:00|24599.5|24584.5|24587|24572|24599.5|24584.5|24584.5|24569.5|17
1669754400000|2022-11-29 20:40:00|24584.5|24569.5|24584.5|24569.5|24594.5|24579.5|24584.5|24569.5|12
1669754700000|2022-11-29 20:45:00|24582|24567|24584.5|24569.5|24584.5|24569.5|24569.5|24554.5|20
1669755000000|2022-11-29 20:50:00|24582|24567|24572|24557|24582|24567|24564.5|24549.5|41
1669755300000|2022-11-29 20:55:00|24569.5|24554.5|24584.5|24569.5|24584.5|24569.5|24569.5|24554.5|15
1669755600000|2022-11-29 21:00:00|24585.8|24545.8|24590.8|24550.8|24592.6|24552.6|24582|24542|0
1669755900000|2022-11-29 21:05:00|24591.4|24551.4|24571.4|24531.4|24592.6|24552.6|24571.4|24531.4|0
1669756200000|2022-11-29 21:10:00|24571.5|24531.5|24568.3|24528.3|24577.7|24537.7|24568.3|24528.3|0
1669756500000|2022-11-29 21:15:00|24568.4|24528.4|24577.7|24537.7|24578.9|24538.9|24568.4|24528.4|0
1669756800000|2022-11-29 21:20:00|24578.3|24538.3|24576.4|24536.4|24578.9|24538.9|24576.4|24536.4|0
1669757100000|2022-11-29 21:25:00|24576.5|24536.5|24578.9|24538.9|24578.9|24538.9|24576.4|24536.4|0
1669757400000|2022-11-29 21:30:00|24579.5|24539.5|24585.5|24545.5|24585.5|24545.5|24579.5|24539.5|0
1669757700000|2022-11-29 21:35:00|24585.6|24545.6|24589.1|24549.1|24590.5|24550.5|24585.6|24545.6|0
1669758000000|2022-11-29 21:40:00|24590.3|24550.3|24593.4|24553.4|24594.7|24554.7|24589.1|24549.1|0
1669758300000|2022-11-29 21:45:00|24592.2|24552.2|24593.4|24553.4|24593.4|24553.4|24592.2|24552.2|0
1669758600000|2022-11-29 21:50:00|24592.8|24552.8|24592.2|24552.2|24592.8|24552.8|24590.3|24550.3|0
1669758900000|2022-11-29 21:55:00|24593.4|24553.4|24591.5|24551.5|24595.3|24555.3|24589.7|24549.7|0
1669759200000|2022-11-29 22:00:00|24590.9|24550.9|24590.9|24550.9|24594.1|24554.1|24589.1|24549.1|0
1669759500000|2022-11-29 22:05:00|24590.3|24550.3|24587.2|24547.2|24590.3|24550.3|24586.6|24546.6|0
1669759800000|2022-11-29 22:10:00|24587.8|24547.8|24593|24553|24593|24553|24587.8|24547.8|0
1669760100000|2022-11-29 22:15:00|24592.9|24552.9|24593.3|24553.3|24594.8|24554.8|24592.7|24552.7|0
1669760400000|2022-11-29 22:20:00|24594.5|24554.5|24593.8|24553.8|24594.5|24554.5|24593.3|24553.3|0
1669760700000|2022-11-29 22:25:00|24593.9|24553.9|24596.3|24556.3|24598.2|24558.2|24593.8|24553.8|0
1669761000000|2022-11-29 22:30:00|24595.7|24555.7|24593.8|24553.8|24596.3|24556.3|24593.8|24553.8|0
1669761300000|2022-11-29 22:35:00|24593.9|24553.9|24595.1|24555.1|24595.7|24555.7|24593.2|24553.2|0
1669761600000|2022-11-29 22:40:00|24594.5|24554.5|24593.2|24553.2|24595.1|24555.1|24593.2|24553.2|0
1669762500000|2022-11-29 22:55:00|24594.4|24554.4|24593.8|24553.8|24594.4|24554.4|24593.8|24553.8|0
1669762800000|2022-11-29 23:00:00|24592.6|24552.6|24592|24552|24596.3|24556.3|24586.4|24546.4|0
1669763100000|2022-11-29 23:05:00|24593.2|24553.2|24590.7|24550.7|24593.2|24553.2|24585.7|24545.7|0
1669763400000|2022-11-29 23:10:00|24591.3|24551.3|24584.5|24544.5|24592|24552|24581.4|24541.4|0
1669763700000|2022-11-29 23:15:00|24585.7|24545.7|24580.1|24540.1|24587|24547|24576.4|24536.4|0
1669764000000|2022-11-29 23:20:00|24580.2|24540.2|24578.9|24538.9|24581.4|24541.4|24578.9|24538.9|0
1669764300000|2022-11-29 23:25:00|24580.1|24540.1|24576.4|24536.4|24580.1|24540.1|24573.9|24533.9|0
1669764600000|2022-11-29 23:30:00|24577|24537|24570.8|24530.8|24577.6|24537.6|24570.8|24530.8|0
1669764900000|2022-11-29 23:35:00|24571.4|24531.4|24573.9|24533.9|24578.9|24538.9|24569.6|24529.6|0
1669765200000|2022-11-29 23:40:00|24572|24532|24572|24532|24573.9|24533.9|24570.8|24530.8|0
1669765500000|2022-11-29 23:45:00|24572.1|24532.1|24575.1|24535.1|24577.6|24537.6|24572|24532|0
1669765800000|2022-11-29 23:50:00|24573.9|24533.9|24568.3|24528.3|24576.4|24536.4|24567.1|24527.1|0
1669766100000|2022-11-29 23:55:00|24569.6|24529.6|24573.9|24533.9|24573.9|24533.9|24564.6|24524.6|0
1669766400000|2022-11-30 00:00:00|24575.1|24535.1|24577.6|24537.6|24581.4|24541.4|24570.8|24530.8|0
1669766700000|2022-11-30 00:05:00|24576.4|24536.4|24576.4|24536.4|24578.9|24538.9|24575.8|24535.8|0
1669767000000|2022-11-30 00:10:00|24577.6|24537.6|24577.6|24537.6|24580.1|24540.1|24576.4|24536.4|0
1669767300000|2022-11-30 00:15:00|24576.4|24536.4|24553|24513|24576.4|24536.4|24540.6|24500.6|0
1669767600000|2022-11-30 00:20:00|24547|24507|24553.2|24513.2|24559.3|24519.3|24546.9|24506.9|0
1669767900000|2022-11-30 00:25:00|24553.1|24513.1|24547|24507|24559.3|24519.3|24547|24507|0
1669768200000|2022-11-30 00:30:00|24547.1|24507.1|24571.4|24531.4|24571.4|24531.4|24547|24507|0
1669768500000|2022-11-30 00:35:00|24577.4|24537.4|24577.5|24537.5|24577.6|24537.6|24571.4|24531.4|0
1669768800000|2022-11-30 00:40:00|24577.6|24537.6|24583.8|24543.8|24583.8|24543.8|24577.5|24537.5|0
1669769100000|2022-11-30 00:45:00|24583.9|24543.9|24589.7|24549.7|24596.1|24556.1|24583.8|24543.8|0
1669769400000|2022-11-30 00:50:00|24589.8|24549.8|24595.7|24555.7|24595.9|24555.9|24589.7|24549.7|0
1669769700000|2022-11-30 00:55:00|24595.8|24555.8|24589.9|24549.9|24595.8|24555.8|24583.6|24543.6|0
1669770000000|2022-11-30 01:00:00|24590|24550|24596.2|24556.2|24605.3|24565.3|24589.9|24549.9|0
1669770300000|2022-11-30 01:05:00|24602.2|24562.2|24584|24544|24602.3|24562.3|24583.9|24543.9|0
1669770600000|2022-11-30 01:10:00|24583.9|24543.9|24590.2|24550.2|24590.2|24550.2|24577.8|24537.8|0
1669770900000|2022-11-30 01:15:00|24590.1|24550.1|24577.7|24537.7|24590.1|24550.1|24577.7|24537.7|0
1669771200000|2022-11-30 01:20:00|24577.6|24537.6|24590|24550|24590|24550|24571.6|24531.6|0
1669771500000|2022-11-30 01:25:00|24589.9|24549.9|24589.9|24549.9|24590|24550|24583.7|24543.7|0
1669771800000|2022-11-30 01:30:00|24589.8|24549.8|24596|24556|24596|24556|24577.5|24537.5|0
1669772100000|2022-11-30 01:35:00|24595.9|24555.9|24602|24562|24602.1|24562.1|24589.7|24549.7|0
1669772400000|2022-11-30 01:40:00|24602.1|24562.1|24613|24573|24617.4|24577.4|24602|24562|0
1669772700000|2022-11-30 01:45:00|24610|24570|24616|24576|24616|24576|24603.7|24563.7|0
1669773000000|2022-11-30 01:50:00|24615.9|24575.9|24615.8|24575.8|24616|24576|24615.8|24575.8|0
1669773300000|2022-11-30 01:55:00|24615.9|24575.9|24615.6|24575.6|24615.9|24575.9|24609.6|24569.6|0
1669773600000|2022-11-30 02:00:00|24615.7|24575.7|24609.6|24569.6|24615.7|24575.7|24603.4|24563.4|0
1669773900000|2022-11-30 02:05:00|24609.7|24569.7|24609.6|24569.6|24609.7|24569.7|24609.5|24569.5|0
1669774200000|2022-11-30 02:10:00|24609.5|24569.5|24609.5|24569.5|24609.6|24569.6|24603.3|24563.3|0
1669774500000|2022-11-30 02:15:00|24609.4|24569.4|24603.3|24563.3|24609.5|24569.5|24603.3|24563.3|0
1669774800000|2022-11-30 02:20:00|24603.4|24563.4|24609.6|24569.6|24609.6|24569.6|24603.4|24563.4|0
1669775100000|2022-11-30 02:25:00|24609.5|24569.5|24609.5|24569.5|24609.6|24569.6|24609.5|24569.5|0
1669775400000|2022-11-30 02:30:00|24609.4|24569.4|24609.6|24569.6|24615.6|24575.6|24603.4|24563.4|0
1669775700000|2022-11-30 02:35:00|24609.7|24569.7|24603.5|24563.5|24609.7|24569.7|24603.4|24563.4|0
1669776000000|2022-11-30 02:40:00|24603.4|24563.4|24609.6|24569.6|24609.7|24569.7|24597.3|24557.3|0
1669776300000|2022-11-30 02:45:00|24609.7|24569.7|24609.6|24569.6|24609.7|24569.7|24603.5|24563.5|0
1669776600000|2022-11-30 02:50:00|24609.7|24569.7|24615.7|24575.7|24615.7|24575.7|24609.5|24569.5|0
1669776900000|2022-11-30 02:55:00|24615.8|24575.8|24615.7|24575.7|24615.8|24575.8|24609.6|24569.6|0
1669777200000|2022-11-30 03:00:00|24615.8|24575.8|24615.8|24575.8|24622|24582|24615.7|24575.7|0
1669777500000|2022-11-30 03:05:00|24612.8|24572.8|24609.8|24569.8|24615.8|24575.8|24609.7|24569.7|0
1669777800000|2022-11-30 03:10:00|24609.7|24569.7|24609.8|24569.8|24609.8|24569.8|24609.7|24569.7|0
1669778100000|2022-11-30 03:15:00|24609.7|24569.7|24603.6|24563.6|24609.7|24569.7|24597.5|24557.5|0
1669778400000|2022-11-30 03:20:00|24597.5|24557.5|24603.6|24563.6|24603.6|24563.6|24597.5|24557.5|0
1669778700000|2022-11-30 03:25:00|24603.7|24563.7|24597.5|24557.5|24609.7|24569.7|24597.5|24557.5|0
1669779000000|2022-11-30 03:30:00|24600.6|24560.6|24609.7|24569.7|24609.7|24569.7|24597.5|24557.5|0
1669779300000|2022-11-30 03:35:00|24609.6|24569.6|24609.8|24569.8|24612.8|24572.8|24609.6|24569.6|0
1669779600000|2022-11-30 03:40:00|24609.7|24569.7|24606.7|24566.7|24609.8|24569.8|24603.6|24563.6|0
1669779900000|2022-11-30 03:45:00|24609.8|24569.8|24603.7|24563.7|24609.8|24569.8|24603.7|24563.7|0
1669780200000|2022-11-30 03:50:00|24609.8|24569.8|24609.9|24569.9|24612.9|24572.9|24609.8|24569.8|0
1669780500000|2022-11-30 03:55:00|24609.8|24569.8|24609.9|24569.9|24616|24576|24609.8|24569.8|0
1669780800000|2022-11-30 04:00:00|24610|24570|24616.1|24576.1|24616.2|24576.2|24609.9|24569.9|0
1669781100000|2022-11-30 04:05:00|24622.2|24582.2|24615.9|24575.9|24622.2|24582.2|24615.9|24575.9|0
1669781400000|2022-11-30 04:10:00|24616|24576|24628.2|24588.2|24628.2|24588.2|24615.9|24575.9|0
1669781700000|2022-11-30 04:15:00|24628.3|24588.3|24634.3|24594.3|24634.4|24594.4|24628.1|24588.1|0
1669782000000|2022-11-30 04:20:00|24634.2|24594.2|24634.3|24594.3|24634.3|24594.3|24634.2|24594.2|0
1669782300000|2022-11-30 04:25:00|24634.2|24594.2|24634.2|24594.2|24634.3|24594.3|24634.2|24594.2|0
1669782600000|2022-11-30 04:30:00|24634.1|24594.1|24628.1|24588.1|24634.1|24594.1|24628|24588|0
1669782900000|2022-11-30 04:35:00|24628.2|24588.2|24628.3|24588.3|24634.3|24594.3|24628.2|24588.2|0
1669783200000|2022-11-30 04:40:00|24628.2|24588.2|24622.1|24582.1|24628.2|24588.2|24622|24582|0
1669783500000|2022-11-30 04:45:00|24622|24582|24622|24582|24622.1|24582.1|24622|24582|0
1669783800000|2022-11-30 04:50:00|24622.1|24582.1|24622|24582|24622.1|24582.1|24615.9|24575.9|0
1669784100000|2022-11-30 04:55:00|24622.1|24582.1|24622.1|24582.1|24622.1|24582.1|24622|24582|0
1669784400000|2022-11-30 05:00:00|24622|24582|24615.9|24575.9|24622.1|24582.1|24615.8|24575.8|0
1669784700000|2022-11-30 05:05:00|24619|24579|24622.3|24582.3|24628.4|24588.4|24615.9|24575.9|0
1669785000000|2022-11-30 05:10:00|24625.3|24585.3|24628.3|24588.3|24628.3|24588.3|24622.2|24582.2|0
1669785300000|2022-11-30 05:15:00|24634.3|24594.3|24634.4|24594.4|24634.4|24594.4|24634.3|24594.3|0
1669785600000|2022-11-30 05:20:00|24634.5|24594.5|24628.4|24588.4|24634.5|24594.5|24628.3|24588.3|0
1669785900000|2022-11-30 05:25:00|24628.3|24588.3|24628.4|24588.4|24634.5|24594.5|24628.3|24588.3|0
1669786200000|2022-11-30 05:30:00|24628.3|24588.3|24621.1|24581.1|24628.4|24588.4|24621.1|24581.1|0
1669786500000|2022-11-30 05:35:00|24621.2|24581.2|24614.9|24574.9|24621.2|24581.2|24614.9|24574.9|0
1669786800000|2022-11-30 05:40:00|24615|24575|24614.7|24574.7|24621.1|24581.1|24614.7|24574.7|0
1669787100000|2022-11-30 05:45:00|24614.6|24574.6|24614.7|24574.7|24614.7|24574.7|24614.6|24574.6|0
1669787400000|2022-11-30 05:50:00|24614.8|24574.8|24620.8|24580.8|24627|24587|24614.7|24574.7|0
1669787700000|2022-11-30 05:55:00|24626.8|24586.8|24608.3|24568.3|24626.8|24586.8|24608.3|24568.3|0
1669788000000|2022-11-30 06:00:00|24608.4|24568.4|24608.3|24568.3|24614.6|24574.6|24608.3|24568.3|0
1669788300000|2022-11-30 06:05:00|24608.4|24568.4|24614.5|24574.5|24620.8|24580.8|24608.3|24568.3|0
1669788600000|2022-11-30 06:10:00|24614.4|24574.4|24632.7|24592.7|24632.9|24592.9|24614.4|24574.4|0
1669788900000|2022-11-30 06:15:00|24632.8|24592.8|24629.9|24589.9|24632.9|24592.9|24626.6|24586.6|0
1669789200000|2022-11-30 06:20:00|24632.9|24592.9|24633.4|24593.4|24639.5|24599.5|24626.8|24586.8|0
1669789500000|2022-11-30 06:25:00|24633.3|24593.3|24621.1|24581.1|24633.4|24593.4|24621|24581|0
1669789800000|2022-11-30 06:30:00|24621|24581|24627.3|24587.3|24627.3|24587.3|24621|24581|0
1669790100000|2022-11-30 06:35:00|24627.2|24587.2|24621.1|24581.1|24627.3|24587.3|24621|24581|0
1669790400000|2022-11-30 06:40:00|24621|24581|24611.9|24571.9|24621.1|24581.1|24608.9|24568.9|0
1669790700000|2022-11-30 06:45:00|24615|24575|24608.9|24568.9|24615|24575|24608.8|24568.8|0
1669791000000|2022-11-30 06:50:00|24608.8|24568.8|24611.9|24571.9|24615|24575|24608.8|24568.8|0
1669791300000|2022-11-30 06:55:00|24608.9|24568.9|24609.1|24569.1|24609.1|24569.1|24602.9|24562.9|0
1669791600000|2022-11-30 07:00:00|24603.1|24563.1|24627.2|24587.2|24627.3|24587.3|24603|24563|33
1669791900000|2022-11-30 07:05:00|24627.3|24587.3|24592|24577|24633.4|24593.4|24584.5|24569.5|40
1669792200000|2022-11-30 07:10:00|24589.5|24574.5|24597|24582|24599.5|24584.5|24579.5|24564.5|14
1669792500000|2022-11-30 07:15:00|24599.5|24584.5|24569.5|24554.5|24602|24587|24569.5|24554.5|24
1669792800000|2022-11-30 07:20:00|24572|24557|24579.5|24564.5|24579.5|24564.5|24569.5|24554.5|10
1669793100000|2022-11-30 07:25:00|24582|24567|24589.5|24574.5|24597|24582|24582|24567|13
1669793400000|2022-11-30 07:30:00|24592|24577|24594.5|24579.5|24602|24587|24589.5|24574.5|8
1669793700000|2022-11-30 07:35:00|24597|24582|24592|24577|24604.5|24589.5|24589.5|24574.5|38
1669794000000|2022-11-30 07:40:00|24589.5|24574.5|24594.5|24579.5|24597|24582|24587|24572|12
1669794300000|2022-11-30 07:45:00|24589.5|24574.5|24587|24572|24592|24577|24579.5|24564.5|24
1669794600000|2022-11-30 07:50:00|24584.5|24569.5|24619.5|24604.5|24619.5|24604.5|24579.5|24564.5|55
1669794900000|2022-11-30 07:55:00|24622|24607|24599.5|24584.5|24624.5|24609.5|24599.5|24584.5|112
1669795200000|2022-11-30 08:00:00|24612|24597|24599.5|24584.5|24654.5|24639.5|24592|24577|824
1669795500000|2022-11-30 08:05:00|24594.5|24579.5|24619.5|24604.5|24649.5|24634.5|24594.5|24579.5|345
1669795800000|2022-11-30 08:10:00|24614.5|24599.5|24587|24572|24614.5|24599.5|24579.5|24564.5|260
1669796100000|2022-11-30 08:15:00|24589.5|24574.5|24559.5|24544.5|24624.5|24609.5|24554.5|24539.5|256
1669796400000|2022-11-30 08:20:00|24557|24542|24539.5|24524.5|24564.5|24549.5|24532|24517|137
1669796700000|2022-11-30 08:25:00|24544.5|24529.5|24559.5|24544.5|24567|24552|24527|24512|117
1669797000000|2022-11-30 08:30:00|24564.5|24549.5|24559.5|24544.5|24579.5|24564.5|24529.5|24514.5|148
1669797300000|2022-11-30 08:35:00|24564.5|24549.5|24519.5|24504.5|24564.5|24549.5|24519.5|24504.5|90
1669797600000|2022-11-30 08:40:00|24521.6|24506.6|24529.1|24514.1|24536.6|24521.6|24501.6|24486.6|99
1669797900000|2022-11-30 08:45:00|24531.6|24516.6|24531.6|24516.6|24559.1|24544.1|24526.6|24511.6|100
1669798200000|2022-11-30 08:50:00|24534.1|24519.1|24541.6|24526.6|24544.1|24529.1|24521.6|24506.6|71
1669798500000|2022-11-30 08:55:00|24546.6|24531.6|24566.6|24551.6|24566.6|24551.6|24541.6|24526.6|62
1669798800000|2022-11-30 09:00:00|24571.6|24556.6|24591.6|24576.6|24599.1|24584.1|24571.6|24556.6|117
1669799100000|2022-11-30 09:05:00|24594.1|24579.1|24616.6|24601.6|24616.6|24601.6|24589.1|24574.1|758
1669799400000|2022-11-30 09:10:00|24611.6|24596.6|24636.6|24621.6|24646.6|24631.6|24606.6|24591.6|170
1669799700000|2022-11-30 09:15:00|24639.1|24624.1|24641.6|24626.6|24654.1|24639.1|24636.6|24621.6|160
1669800000000|2022-11-30 09:20:00|24646.6|24631.6|24676.6|24661.6|24681.6|24666.6|24644.1|24629.1|116
1669800300000|2022-11-30 09:25:00|24671.6|24656.6|24681.6|24666.6|24696.6|24681.6|24671.6|24656.6|202
1669800600000|2022-11-30 09:30:00|24684.1|24669.1|24676.6|24661.6|24686.6|24671.6|24669.1|24654.1|95
1669800900000|2022-11-30 09:35:00|24671.6|24656.6|24639.1|24624.1|24676.6|24661.6|24631.6|24616.6|94
1669801200000|2022-11-30 09:40:00|24636.6|24621.6|24569.1|24554.1|24636.6|24621.6|24546.6|24531.6|206
1669801500000|2022-11-30 09:45:00|24566.6|24551.6|24574.1|24559.1|24581.6|24566.6|24556.6|24541.6|101
1669801800000|2022-11-30 09:50:00|24576.6|24561.6|24591.6|24576.6|24591.6|24576.6|24566.6|24551.6|81
1669802100000|2022-11-30 09:55:00|24589.1|24574.1|24586.6|24571.6|24601.6|24586.6|24581.6|24566.6|72
1669802400000|2022-11-30 10:00:00|24584.1|24569.1|24581.6|24566.6|24606.6|24591.6|24576.6|24561.6|103
1669802700000|2022-11-30 10:05:00|24586.6|24571.6|24586.6|24571.6|24604.1|24589.1|24576.6|24561.6|82
1669803000000|2022-11-30 10:10:00|24591.6|24576.6|24601.6|24586.6|24614.1|24599.1|24589.1|24574.1|54
1669803300000|2022-11-30 10:15:00|24604.1|24589.1|24601.6|24586.6|24611.6|24596.6|24596.6|24581.6|31
1669803600000|2022-11-30 10:20:00|24604.1|24589.1|24599.1|24584.1|24616.6|24601.6|24589.1|24574.1|63
1669803900000|2022-11-30 10:25:00|24601.6|24586.6|24609.1|24594.1|24609.1|24594.1|24586.6|24571.6|60
1669804200000|2022-11-30 10:30:00|24606.6|24591.6|24626.6|24611.6|24631.6|24616.6|24601.6|24586.6|54
1669804500000|2022-11-30 10:35:00|24624.1|24609.1|24631.6|24616.6|24631.6|24616.6|24611.6|24596.6|35
1669804800000|2022-11-30 10:40:00|24626.6|24611.6|24621.6|24606.6|24631.6|24616.6|24616.6|24601.6|50
1669805100000|2022-11-30 10:45:00|24616.6|24601.6|24611.6|24596.6|24621.6|24606.6|24601.6|24586.6|38
1669805400000|2022-11-30 10:50:00|24609.1|24594.1|24564.1|24549.1|24611.6|24596.6|24561.6|24546.6|76
1669805700000|2022-11-30 10:55:00|24561.6|24546.6|24576.6|24561.6|24591.6|24576.6|24561.6|24546.6|45
1669806000000|2022-11-30 11:00:00|24581.6|24566.6|24571.6|24556.6|24596.6|24581.6|24571.6|24556.6|66
1669806300000|2022-11-30 11:05:00|24566.6|24551.6|24546.6|24531.6|24576.6|24561.6|24546.6|24531.6|61
1669806600000|2022-11-30 11:10:00|24544.1|24529.1|24566.6|24551.6|24569.1|24554.1|24536.6|24521.6|74
1669806900000|2022-11-30 11:15:00|24561.6|24546.6|24586.6|24571.6|24586.6|24571.6|24561.6|24546.6|43
1669807200000|2022-11-30 11:20:00|24581.6|24566.6|24579.1|24564.1|24596.6|24581.6|24576.6|24561.6|49
1669807500000|2022-11-30 11:25:00|24581.6|24566.6|24561.6|24546.6|24584.1|24569.1|24559.1|24544.1|70
1669807800000|2022-11-30 11:30:00|24566.6|24551.6|24559.1|24544.1|24566.6|24551.6|24551.6|24536.6|83
1669808100000|2022-11-30 11:35:00|24561.6|24546.6|24571.6|24556.6|24571.6|24556.6|24561.6|24546.6|21
1669808400000|2022-11-30 11:40:00|24569.1|24554.1|24571.6|24556.6|24571.6|24556.6|24564.1|24549.1|30
1669808700000|2022-11-30 11:45:00|24569.1|24554.1|24566.6|24551.6|24571.6|24556.6|24561.6|24546.6|25
1669809000000|2022-11-30 11:50:00|24564.1|24549.1|24551.6|24536.6|24566.6|24551.6|24549.1|24534.1|142
1669809300000|2022-11-30 11:55:00|24554.1|24539.1|24551.6|24536.6|24561.6|24546.6|24549.1|24534.1|66
1669809600000|2022-11-30 12:00:00|24546.6|24531.6|24526.6|24511.6|24551.6|24536.6|24524.1|24509.1|66
1669809900000|2022-11-30 12:05:00|24531.6|24516.6|24504.1|24489.1|24531.6|24516.6|24501.6|24486.6|126
1669810200000|2022-11-30 12:10:00|24501.6|24486.6|24521.6|24506.6|24521.6|24506.6|24501.6|24486.6|121
1669810500000|2022-11-30 12:15:00|24519.1|24504.1|24531.6|24516.6|24531.6|24516.6|24516.6|24501.6|58
1669810800000|2022-11-30 12:20:00|24536.6|24521.6|24531.6|24516.6|24536.6|24521.6|24529.1|24514.1|25
1669811100000|2022-11-30 12:25:00|24526.6|24511.6|24539.1|24524.1|24541.6|24526.6|24524.1|24509.1|41
1669811400000|2022-11-30 12:30:00|24536.6|24521.6|24536.6|24521.6|24551.6|24536.6|24536.6|24521.6|25
1669811700000|2022-11-30 12:35:00|24539.1|24524.1|24551.6|24536.6|24561.6|24546.6|24536.6|24521.6|59
1669812000000|2022-11-30 12:40:00|24550.7|24535.7|24550.7|24535.7|24555.7|24540.7|24545.7|24530.7|35
1669812300000|2022-11-30 12:45:00|24548.2|24533.2|24555.7|24540.7|24555.7|24540.7|24545.7|24530.7|15
1669812600000|2022-11-30 12:50:00|24560.7|24545.7|24555.7|24540.7|24570.7|24555.7|24550.7|24535.7|40
1669812900000|2022-11-30 12:55:00|24558.2|24543.2|24550.7|24535.7|24558.2|24543.2|24545.7|24530.7|27
1669813200000|2022-11-30 13:00:00|24555.7|24540.7|24525.7|24510.7|24555.7|24540.7|24520.7|24505.7|60
1669813500000|2022-11-30 13:05:00|24523.2|24508.2|24520.7|24505.7|24545.7|24530.7|24520.7|24505.7|62
1669813800000|2022-11-30 13:10:00|24523.2|24508.2|24520.7|24505.7|24525.7|24510.7|24515.7|24500.7|57
1669814100000|2022-11-30 13:15:00|24533.2|24518.2|24523.2|24508.2|24553.2|24538.2|24510.7|24495.7|112
1669814400000|2022-11-30 13:20:00|24525.7|24510.7|24510.7|24495.7|24535.7|24520.7|24508.2|24493.2|35
1669814700000|2022-11-30 13:25:00|24508.2|24493.2|24530.7|24515.7|24533.2|24518.2|24505.7|24490.7|34
1669815000000|2022-11-30 13:30:00|24535.7|24520.7|24488.2|24473.2|24535.7|24520.7|24475.7|24460.7|219
1669815300000|2022-11-30 13:35:00|24490.7|24475.7|24530.7|24515.7|24530.7|24515.7|24490.7|24475.7|103
1669815600000|2022-11-30 13:40:00|24528.2|24513.2|24530.7|24515.7|24545.7|24530.7|24525.7|24510.7|61
1669815900000|2022-11-30 13:45:00|24528.2|24513.2|24535.7|24520.7|24545.7|24530.7|24525.7|24510.7|84
1669816200000|2022-11-30 13:50:00|24540.7|24525.7|24555.7|24540.7|24565.7|24550.7|24535.7|24520.7|102
1669816500000|2022-11-30 13:55:00|24558.2|24543.2|24540.7|24525.7|24558.2|24543.2|24530.7|24515.7|86
1669816800000|2022-11-30 14:00:00|24538.2|24523.2|24550.7|24535.7|24550.7|24535.7|24530.7|24515.7|49
1669817100000|2022-11-30 14:05:00|24555.7|24540.7|24568.2|24553.2|24573.2|24558.2|24555.7|24540.7|87
1669817400000|2022-11-30 14:10:00|24570.7|24555.7|24565.7|24550.7|24570.7|24555.7|24565.7|24550.7|45
1669817700000|2022-11-30 14:15:00|24570.7|24555.7|24565.7|24550.7|24585.7|24570.7|24563.2|24548.2|50
1669818000000|2022-11-30 14:20:00|24570.7|24555.7|24550.7|24535.7|24570.7|24555.7|24550.7|24535.7|49
1669818300000|2022-11-30 14:25:00|24548.2|24533.2|24555.7|24540.7|24555.7|24540.7|24540.7|24525.7|38
1669818600000|2022-11-30 14:30:00|24553.2|24538.2|24560.7|24545.7|24570.7|24555.7|24545.7|24530.7|113
1669818900000|2022-11-30 14:35:00|24558.2|24543.2|24555.7|24540.7|24565.7|24550.7|24545.7|24530.7|148
1669819200000|2022-11-30 14:40:00|24553.2|24538.2|24580.7|24565.7|24583.2|24568.2|24550.7|24535.7|246
1669819500000|2022-11-30 14:45:00|24578.2|24563.2|24528.2|24513.2|24585.7|24570.7|24525.7|24510.7|98
1669819800000|2022-11-30 14:50:00|24530.7|24515.7|24520.7|24505.7|24538.2|24523.2|24515.7|24500.7|71
1669820100000|2022-11-30 14:55:00|24523.2|24508.2|24558.2|24543.2|24570.7|24555.7|24520.7|24505.7|74
1669820400000|2022-11-30 15:00:00|24560.7|24545.7|24555.7|24540.7|24560.7|24545.7|24508.2|24493.2|126
1669820700000|2022-11-30 15:05:00|24553.2|24538.2|24540.7|24525.7|24555.7|24540.7|24533.2|24518.2|53
1669821000000|2022-11-30 15:10:00|24542|24527|24542|24527|24547|24532|24529.5|24514.5|82
1669821300000|2022-11-30 15:15:00|24547|24532|24522|24507|24552|24537|24519.5|24504.5|62
1669821600000|2022-11-30 15:20:00|24519.5|24504.5|24512|24497|24524.5|24509.5|24507|24492|102
1669821900000|2022-11-30 15:25:00|24517|24502|24517|24502|24527|24512|24502|24487|89
1669822200000|2022-11-30 15:30:00|24522|24507|24532|24517|24532|24517|24517|24502|73
1669822500000|2022-11-30 15:35:00|24537|24522|24527|24512|24547|24532|24519.5|24504.5|90
1669822800000|2022-11-30 15:40:00|24529.5|24514.5|24539.5|24524.5|24542|24527|24527|24512|31
1669823100000|2022-11-30 15:45:00|24537|24522|24542|24527|24542|24527|24527|24512|38
1669823400000|2022-11-30 15:50:00|24539.5|24524.5|24529.5|24514.5|24547|24532|24527|24512|48
1669823700000|2022-11-30 15:55:00|24527|24512|24542|24527|24557|24542|24527|24512|67
1669824000000|2022-11-30 16:00:00|24544.5|24529.5|24552|24537|24557|24542|24542|24527|77
1669824300000|2022-11-30 16:05:00|24554.5|24539.5|24587|24572|24592|24577|24552|24537|102
1669824600000|2022-11-30 16:10:00|24589.5|24574.5|24597|24582|24602|24587|24587|24572|139
1669824900000|2022-11-30 16:15:00|24599.5|24584.5|24602|24587|24604.5|24589.5|24587|24572|161
1669825200000|2022-11-30 16:20:00|24599.5|24584.5|24622|24607|24627|24612|24597|24582|177
1669825500000|2022-11-30 16:25:00|24617|24602|24627|24612|24637|24622|24612|24597|500
1669825800000|2022-11-30 16:30:00|24624.5|24609.5|24617|24602|24632|24617|24607|24592|601
1669826100000|2022-11-30 16:35:00|24614.5|24599.5|24632|24617|24642|24627|24612|24597|248
1669826400000|2022-11-30 16:40:00|24627|24612|24612|24597|24629.5|24614.5|24607|24592|74
1669826700000|2022-11-30 16:45:00|24607|24592|24617|24602|24619.5|24604.5|24607|24592|36
1669827000000|2022-11-30 16:50:00|24619.5|24599.5|24604.5|24584.5|24619.5|24599.5|24604.5|24584.5|27
1669827300000|2022-11-30 16:55:00|24599.5|24579.5|24594.5|24574.5|24604.5|24584.5|24589.5|24569.5|23
1669827600000|2022-11-30 17:00:00|24599.5|24569.5|24599.5|24574.5|24599.5|24579.5|24589.5|24564.5|24
1669827900000|2022-11-30 17:05:00|24594.5|24569.5|24574.5|24554.5|24599.5|24574.5|24569.5|24549.5|19
1669828200000|2022-11-30 17:10:00|24569.5|24549.5|24579.5|24559.5|24584.5|24564.5|24569.5|24549.5|41
1669828500000|2022-11-30 17:15:00|24574.5|24554.5|24554.5|24534.5|24579.5|24559.5|24549.5|24529.5|21
1669828800000|2022-11-30 17:20:00|24549.5|24529.5|24554.5|24534.5|24559.5|24539.5|24534.5|24509.5|30
1669829100000|2022-11-30 17:25:00|24559.5|24529.5|24549.5|24524.5|24559.5|24534.5|24544.5|24524.5|11
1669829400000|2022-11-30 17:30:00|24544.5|24529.5|24549.5|24524.5|24549.5|24529.5|24539.5|24519.5|10
1669829700000|2022-11-30 17:35:00|24544.5|24519.5|24544.5|24519.5|24544.5|24524.5|24534.5|24514.5|8
1669830000000|2022-11-30 17:40:00|24539.5|24514.5|24554.5|24534.5|24564.5|24539.5|24539.5|24514.5|17
1669830300000|2022-11-30 17:45:00|24549.5|24529.5|24549.5|24529.5|24559.5|24539.5|24544.5|24524.5|29
1669830600000|2022-11-30 17:50:00|24554.5|24534.5|24559.5|24539.5|24559.5|24539.5|24549.5|24529.5|14
1669830900000|2022-11-30 17:55:00|24564.5|24544.5|24559.5|24539.5|24569.5|24544.5|24554.5|24534.5|14
1669831200000|2022-11-30 18:00:00|24554.5|24534.5|24564.5|24544.5|24569.5|24544.5|24554.5|24529.5|12
1669831500000|2022-11-30 18:05:00|24569.5|24539.5|24579.5|24554.5|24579.5|24559.5|24564.5|24539.5|12
1669831800000|2022-11-30 18:10:00|24574.5|24559.5|24579.5|24559.5|24589.5|24564.5|24574.5|24554.5|10
1669832100000|2022-11-30 18:15:00|24584.5|24554.5|24569.5|24549.5|24584.5|24559.5|24569.5|24549.5|13
1669832400000|2022-11-30 18:20:00|24574.5|24544.5|24574.5|24549.5|24579.5|24554.5|24564.5|24544.5|15
1669832700000|2022-11-30 18:25:00|24579.5|24554.5|24564.5|24544.5|24579.5|24559.5|24564.5|24539.5|29
1669833000000|2022-11-30 18:30:00|24559.5|24539.5|24639.5|24619.5|24674.5|24649.5|24539.5|24519.5|180
1669833300000|2022-11-30 18:35:00|24644.5|24624.5|24674.5|24649.5|24689.5|24669.5|24634.5|24614.5|67
1669833600000|2022-11-30 18:40:00|24679.5|24654.5|24659.5|24634.5|24689.5|24669.5|24644.5|24619.5|49
1669833900000|2022-11-30 18:45:00|24664.5|24639.5|24649.5|24629.5|24664.5|24644.5|24599.5|24579.5|35
1669834200000|2022-11-30 18:50:00|24644.5|24624.5|24659.5|24639.5|24659.5|24639.5|24639.5|24614.5|13
1669834500000|2022-11-30 18:55:00|24664.5|24644.5|24704.5|24679.5|24714.5|24694.5|24664.5|24639.5|61
1669834800000|2022-11-30 19:00:00|24699.5|24684.5|24719.5|24699.5|24729.5|24704.5|24699.5|24679.5|45
1669835100000|2022-11-30 19:05:00|24724.5|24704.5|24724.5|24704.5|24744.5|24724.5|24719.5|24699.5|81
1669835400000|2022-11-30 19:10:00|24729.5|24709.5|24744.5|24719.5|24744.5|24724.5|24724.5|24704.5|41
1669835700000|2022-11-30 19:15:00|24739.5|24724.5|24809.5|24784.5|24809.5|24789.5|24739.5|24714.5|70
1669836000000|2022-11-30 19:20:00|24804.5|24789.5|24784.5|24759.5|24804.5|24789.5|24779.5|24754.5|49
1669836300000|2022-11-30 19:25:00|24779.5|24754.5|24789.5|24774.5|24804.5|24779.5|24769.5|24749.5|32
1669836600000|2022-11-30 19:30:00|24792|24777|24782|24767|24792|24777|24769.5|24754.5|17
1669836900000|2022-11-30 19:35:00|24779.5|24764.5|24762|24747|24787|24772|24757|24742|17
1669837200000|2022-11-30 19:40:00|24764.5|24749.5|24749.5|24734.5|24777|24762|24747|24732|32
1669837500000|2022-11-30 19:45:00|24752|24737|24767|24752|24767|24752|24749.5|24734.5|25
1669837800000|2022-11-30 19:50:00|24764.5|24749.5|24772|24757|24787|24772|24762|24747|111
1669838100000|2022-11-30 19:55:00|24774.5|24759.5|24767|24752|24777|24762|24757|24742|30
1669838400000|2022-11-30 20:00:00|24764.5|24749.5|24777|24762|24782|24767|24762|24747|14
1669838700000|2022-11-30 20:05:00|24774.5|24759.5|24782|24767|24782|24767|24767|24752|26
1669839000000|2022-11-30 20:10:00|24779.5|24764.5|24782|24767|24782|24767|24777|24762|11
1669839300000|2022-11-30 20:15:00|24784.5|24769.5|24797|24782|24807|24792|24782|24767|17
1669839600000|2022-11-30 20:20:00|24799.5|24784.5|24814.5|24799.5|24817|24802|24794.5|24779.5|35
1669839900000|2022-11-30 20:25:00|24817|24802|24814.5|24799.5|24822|24807|24807|24792|18
1669840200000|2022-11-30 20:30:00|24812|24797|24837|24822|24837|24822|24807|24792|68
1669840500000|2022-11-30 20:35:00|24834.5|24819.5|24814.5|24799.5|24837|24822|24809.5|24794.5|23
1669840800000|2022-11-30 20:40:00|24817|24802|24819.5|24804.5|24822|24807|24807|24792|24
1669841100000|2022-11-30 20:45:00|24817|24802|24817|24802|24824.5|24809.5|24809.5|24794.5|38
1669841400000|2022-11-30 20:50:00|24824.5|24809.5|24817|24802|24834.5|24819.5|24802|24787|117
1669841700000|2022-11-30 20:55:00|24814.5|24799.5|24832|24817|24834.5|24819.5|24809.5|24794.5|60
1669842000000|2022-11-30 21:00:00|24849.7|24809.7|24856.7|24816.7|24877.6|24837.6|24817.5|24777.5|0
1669842300000|2022-11-30 21:05:00|24856.6|24816.6|24874|24834|24877.7|24837.7|24854.2|24814.2|0
1669842600000|2022-11-30 21:10:00|24873.9|24833.9|24876.5|24836.5|24877.7|24837.7|24859.8|24819.8|0
1669842900000|2022-11-30 21:15:00|24875.3|24835.3|24877.7|24837.7|24878.4|24838.4|24866|24826|0
1669843200000|2022-11-30 21:20:00|24876.5|24836.5|24869.7|24829.7|24876.5|24836.5|24869.7|24829.7|0
1669843500000|2022-11-30 21:25:00|24870.9|24830.9|24879.3|24839.3|24879.3|24839.3|24870.9|24830.9|0
1669843800000|2022-11-30 21:30:00|24878.7|24838.7|24899.7|24859.7|24903|24863|24878.7|24838.7|0
1669844100000|2022-11-30 21:35:00|24899.1|24859.1|24905.3|24865.3|24905.3|24865.3|24897.2|24857.2|0
1669844400000|2022-11-30 21:40:00|24905.2|24865.2|24912.4|24872.4|24919.2|24879.2|24902.8|24862.8|0
1669844700000|2022-11-30 21:45:00|24911.8|24871.8|24909.9|24869.9|24913.6|24873.6|24909.9|24869.9|0
1669845000000|2022-11-30 21:50:00|24908.7|24868.7|24917.2|24877.2|24919.7|24879.7|24908.7|24868.7|0
1669845300000|2022-11-30 21:55:00|24916|24876|24919.7|24879.7|24921.5|24881.5|24915.3|24875.3|0
1669845600000|2022-11-30 22:00:00|24919.6|24879.6|24918.4|24878.4|24923.4|24883.4|24917.2|24877.2|0
1669845900000|2022-11-30 22:05:00|24918.3|24878.3|24917.2|24877.2|24918.4|24878.4|24915.9|24875.9|0
1669846200000|2022-11-30 22:10:00|24917.1|24877.1|24914.9|24874.9|24917.1|24877.1|24914.9|24874.9|0
1669846500000|2022-11-30 22:15:00|24914.8|24874.8|24914.2|24874.2|24916.1|24876.1|24912.4|24872.4|0
1669846800000|2022-11-30 22:20:00|24914.8|24874.8|24911.1|24871.1|24915.5|24875.5|24911.1|24871.1|0
1669847100000|2022-11-30 22:25:00|24911.2|24871.2|24909.9|24869.9|24912.4|24872.4|24908.6|24868.6|0
1669847400000|2022-11-30 22:30:00|24908.7|24868.7|24907.4|24867.4|24908.7|24868.7|24906.8|24866.8|0
1669847700000|2022-11-30 22:35:00|24906.2|24866.2|24909.3|24869.3|24909.3|24869.3|24906.2|24866.2|0
1669848000000|2022-11-30 22:40:00|24908.7|24868.7|24909.4|24869.4|24909.4|24869.4|24908.7|24868.7|0
1669848300000|2022-11-30 22:45:00|24908.8|24868.8|24910.6|24870.6|24911.8|24871.8|24908.7|24868.7|0
1669848600000|2022-11-30 22:50:00|24910|24870|24910.6|24870.6|24911.2|24871.2|24910|24870|0
1669848900000|2022-11-30 22:55:00|24910.7|24870.7|24914.3|24874.3|24914.3|24874.3|24910.7|24870.7|0
1669849200000|2022-11-30 23:00:00|24914.5|24874.5|24918.2|24878.2|24934.9|24894.9|24910.1|24870.1|0
1669849500000|2022-11-30 23:05:00|24919.4|24879.4|24903.9|24863.9|24919.4|24879.4|24900.8|24860.8|0
1669849800000|2022-11-30 23:10:00|24902.7|24862.7|24905.2|24865.2|24911.4|24871.4|24900.8|24860.8|0
1669850100000|2022-11-30 23:15:00|24906.4|24866.4|24897.1|24857.1|24907.6|24867.6|24893.4|24853.4|0
1669850400000|2022-11-30 23:20:00|24897.7|24857.7|24898.4|24858.4|24900.8|24860.8|24895.9|24855.9|0
1669850700000|2022-11-30 23:25:00|24899.6|24859.6|24895.9|24855.9|24899.6|24859.6|24895.3|24855.3|0
1669851000000|2022-11-30 23:30:00|24895.8|24855.8|24891.8|24851.8|24898.4|24858.4|24887.2|24847.2|0
1669851300000|2022-11-30 23:35:00|24892.4|24852.4|24895.5|24855.5|24898|24858|24889.3|24849.3|0
1669851600000|2022-11-30 23:40:00|24895.6|24855.6|24900.5|24860.5|24902.3|24862.3|24895.5|24855.5|0
1669851900000|2022-11-30 23:45:00|24902.3|24862.3|24903.6|24863.6|24903.6|24863.6|24898|24858|0
1669852200000|2022-11-30 23:50:00|24903.7|24863.7|24913.5|24873.5|24914.7|24874.7|24903.6|24863.6|0
1669852500000|2022-11-30 23:55:00|24913.6|24873.6|24908.5|24868.5|24914.7|24874.7|24908.5|24868.5|0
1669852800000|2022-12-01 00:00:00|24906.1|24866.1|24919.1|24879.1|24920.3|24880.3|24906.1|24866.1|0
1669853100000|2022-12-01 00:05:00|24920.3|24880.3|24906.1|24866.1|24920.3|24880.3|24904.8|24864.8|0
1669853400000|2022-12-01 00:10:00|24906|24866|24897.6|24857.6|24906.1|24866.1|24890.8|24850.8|0
1669853700000|2022-12-01 00:15:00|24897.5|24857.5|24895.9|24855.9|24902.1|24862.1|24883.6|24843.6|0
1669854000000|2022-12-01 00:20:00|24896|24856|24902.1|24862.1|24902.2|24862.2|24895.9|24855.9|0
1669854300000|2022-12-01 00:25:00|24899.1|24859.1|24896|24856|24902.3|24862.3|24895.9|24855.9|0
1669854600000|2022-12-01 00:30:00|24895.9|24855.9|24886|24846|24896|24856|24882.9|24842.9|0
1669854900000|2022-12-01 00:35:00|24883|24843|24870.7|24830.7|24883|24843|24870.7|24830.7|0
1669855200000|2022-12-01 00:40:00|24870.8|24830.8|24870.5|24830.5|24870.8|24830.8|24864.3|24824.3|0
1669855500000|2022-12-01 00:45:00|24870.6|24830.6|24876.4|24836.4|24882.7|24842.7|24870.6|24830.6|0
1669855800000|2022-12-01 00:50:00|24882.4|24842.4|24882.4|24842.4|24882.5|24842.5|24870.3|24830.3|0
1669856100000|2022-12-01 00:55:00|24882.5|24842.5|24876.4|24836.4|24882.5|24842.5|24876.4|24836.4|0
1669856400000|2022-12-01 01:00:00|24876.3|24836.3|24882.4|24842.4|24882.4|24842.4|24876.3|24836.3|0
1669856700000|2022-12-01 01:05:00|24882.3|24842.3|24894.6|24854.6|24894.7|24854.7|24882.3|24842.3|0
1669857000000|2022-12-01 01:10:00|24894.5|24854.5|24900.5|24860.5|24900.6|24860.6|24894.4|24854.4|0
1669857300000|2022-12-01 01:15:00|24900.6|24860.6|24888.3|24848.3|24900.6|24860.6|24888.2|24848.2|0
1669857600000|2022-12-01 01:20:00|24891.3|24851.3|24900.2|24860.2|24900.3|24860.3|24888.3|24848.3|0
1669857900000|2022-12-01 01:25:00|24900.1|24860.1|24918.6|24878.6|24918.6|24878.6|24894.1|24854.1|0
1669858200000|2022-12-01 01:30:00|24918.5|24878.5|24909.4|24869.4|24924.7|24884.7|24906.3|24866.3|0
1669858500000|2022-12-01 01:35:00|24912.4|24872.4|24887.8|24847.8|24912.4|24872.4|24881.8|24841.8|0
1669858800000|2022-12-01 01:40:00|24890.8|24850.8|24881.8|24841.8|24893.9|24853.9|24881.8|24841.8|0
1669859100000|2022-12-01 01:45:00|24875.8|24835.8|24887.9|24847.9|24888|24848|24875.7|24835.7|0
1669859400000|2022-12-01 01:50:00|24884.9|24844.9|24881.9|24841.9|24894|24854|24881.7|24841.7|0
1669859700000|2022-12-01 01:55:00|24881.8|24841.8|24875.8|24835.8|24885|24845|24875.7|24835.7|0
1669860000000|2022-12-01 02:00:00|24875.9|24835.9|24887.9|24847.9|24888|24848|24875.9|24835.9|0
1669860300000|2022-12-01 02:05:00|24887.8|24847.8|24888.7|24848.7|24894|24854|24881.8|24841.8|0
1669860600000|2022-12-01 02:10:00|24888.6|24848.6|24882.3|24842.3|24888.7|24848.7|24876.3|24836.3|0
1669860900000|2022-12-01 02:15:00|24876.3|24836.3|24879.4|24839.4|24882.5|24842.5|24876.2|24836.2|0
1669861200000|2022-12-01 02:20:00|24876.4|24836.4|24876.3|24836.3|24882.4|24842.4|24876.2|24836.2|0
1669861500000|2022-12-01 02:25:00|24876.2|24836.2|24870.3|24830.3|24876.3|24836.3|24870.2|24830.2|0
1669861800000|2022-12-01 02:30:00|24873.3|24833.3|24876.4|24836.4|24876.5|24836.5|24870.2|24830.2|0
1669862100000|2022-12-01 02:35:00|24876.3|24836.3|24870.1|24830.1|24876.4|24836.4|24870.1|24830.1|0
1669862400000|2022-12-01 02:40:00|24870.2|24830.2|24864.1|24824.1|24873.2|24833.2|24864.1|24824.1|0
1669862700000|2022-12-01 02:45:00|24864.2|24824.2|24882.4|24842.4|24882.5|24842.5|24864.1|24824.1|0
1669863000000|2022-12-01 02:50:00|24876.4|24836.4|24870.4|24830.4|24876.5|24836.5|24870.4|24830.4|0
1669863300000|2022-12-01 02:55:00|24867.5|24827.5|24867.5|24827.5|24867.5|24827.5|24867.4|24827.4|0
1669863600000|2022-12-01 03:00:00|24867.4|24827.4|24873.5|24833.5|24879.7|24839.7|24867.4|24827.4|0
1669863900000|2022-12-01 03:05:00|24873.6|24833.6|24867.4|24827.4|24873.6|24833.6|24867.4|24827.4|0
1669864200000|2022-12-01 03:10:00|24867.3|24827.3|24867.2|24827.2|24867.3|24827.3|24861.1|24821.1|0
1669864500000|2022-12-01 03:15:00|24867.1|24827.1|24851.2|24811.2|24867.2|24827.2|24848.2|24808.2|0
1669864800000|2022-12-01 03:20:00|24851.3|24811.3|24853.4|24813.4|24863.5|24823.5|24845.3|24805.3|0
1669865100000|2022-12-01 03:25:00|24853.5|24813.5|24853.5|24813.5|24859.6|24819.6|24853.4|24813.4|0
1669865400000|2022-12-01 03:30:00|24853.6|24813.6|24866|24826|24866|24826|24853.6|24813.6|0
1669865700000|2022-12-01 03:35:00|24866.1|24826.1|24872.1|24832.1|24872.1|24832.1|24865.9|24825.9|0
1669866000000|2022-12-01 03:40:00|24872|24832|24872|24832|24872.1|24832.1|24872|24832|0
1669866300000|2022-12-01 03:45:00|24866|24826|24865.9|24825.9|24866|24826|24859.9|24819.9|0
1669866600000|2022-12-01 03:50:00|24866|24826|24866|24826|24866.1|24826.1|24859.9|24819.9|0
1669866900000|2022-12-01 03:55:00|24872|24832|24884.1|24844.1|24884.2|24844.2|24866|24826|0
1669867200000|2022-12-01 04:00:00|24881.1|24841.1|24878|24838|24884.1|24844.1|24871.9|24831.9|0
1669867500000|2022-12-01 04:05:00|24872|24832|24872.4|24832.4|24872.4|24832.4|24866.3|24826.3|0
1669867800000|2022-12-01 04:10:00|24872.5|24832.5|24875.5|24835.5|24878.6|24838.6|24872.4|24832.4|0
1669868100000|2022-12-01 04:15:00|24878.5|24838.5|24872.5|24832.5|24878.6|24838.6|24872.4|24832.4|0
1669868400000|2022-12-01 04:20:00|24872.4|24832.4|24872.5|24832.5|24872.5|24832.5|24872.4|24832.4|0
1669868700000|2022-12-01 04:25:00|24872.6|24832.6|24872.5|24832.5|24872.6|24832.6|24872.5|24832.5|0
1669869000000|2022-12-01 04:30:00|24872.4|24832.4|24884.9|24844.9|24884.9|24844.9|24872.4|24832.4|0
1669869300000|2022-12-01 04:35:00|24884.8|24844.8|24891.2|24851.2|24891.3|24851.3|24878.8|24838.8|0
1669869600000|2022-12-01 04:40:00|24885.2|24845.2|24885.3|24845.3|24885.3|24845.3|24885.2|24845.2|0
1669869900000|2022-12-01 04:45:00|24885.2|24845.2|24879|24839|24891.4|24851.4|24879|24839|0
1669870200000|2022-12-01 04:50:00|24878.9|24838.9|24879|24839|24879.1|24839.1|24878.9|24838.9|0
1669870500000|2022-12-01 04:55:00|24878.9|24838.9|24879|24839|24879|24839|24878.9|24838.9|0
1669870800000|2022-12-01 05:00:00|24878.9|24838.9|24878.9|24838.9|24879|24839|24872.8|24832.8|0
1669871100000|2022-12-01 05:05:00|24879|24839|24885.2|24845.2|24885.3|24845.3|24879|24839|0
1669871400000|2022-12-01 05:10:00|24885.1|24845.1|24885.4|24845.4|24885.4|24845.4|24879.1|24839.1|0
1669871700000|2022-12-01 05:15:00|24885.3|24845.3|24885.1|24845.1|24897.7|24857.7|24885.1|24845.1|0
1669872000000|2022-12-01 05:20:00|24885|24845|24903.4|24863.4|24903.4|24863.4|24884.9|24844.9|0
1669872300000|2022-12-01 05:25:00|24903.5|24863.5|24897.4|24857.4|24903.5|24863.5|24891.2|24851.2|0
1669872600000|2022-12-01 05:30:00|24897.5|24857.5|24897.5|24857.5|24903.8|24863.8|24891.4|24851.4|0
1669872900000|2022-12-01 05:35:00|24894.5|24854.5|24891.4|24851.4|24897.7|24857.7|24891.3|24851.3|0
1669873200000|2022-12-01 05:40:00|24891.5|24851.5|24891.4|24851.4|24897.7|24857.7|24891.3|24851.3|0
1669873500000|2022-12-01 05:45:00|24891.5|24851.5|24885.4|24845.4|24891.5|24851.5|24885.3|24845.3|0
1669873800000|2022-12-01 05:50:00|24885.5|24845.5|24878.5|24838.5|24885.5|24845.5|24878.5|24838.5|0
1669874100000|2022-12-01 05:55:00|24884.5|24844.5|24884.6|24844.6|24884.7|24844.7|24884.5|24844.5|0
1669874400000|2022-12-01 06:00:00|24881.6|24841.6|24884.6|24844.6|24890.8|24850.8|24878.5|24838.5|0
1669874700000|2022-12-01 06:05:00|24878.6|24838.6|24878.4|24838.4|24884.6|24844.6|24875.3|24835.3|0
1669875000000|2022-12-01 06:10:00|24878.5|24838.5|24884.4|24844.4|24890.5|24850.5|24878.3|24838.3|0
1669875300000|2022-12-01 06:15:00|24884.5|24844.5|24890.5|24850.5|24890.6|24850.6|24884.4|24844.4|0
1669875600000|2022-12-01 06:20:00|24890.6|24850.6|24878.4|24838.4|24896.6|24856.6|24872.4|24832.4|0
1669875900000|2022-12-01 06:25:00|24878.5|24838.5|24866.2|24826.2|24878.5|24838.5|24866.1|24826.1|0
1669876200000|2022-12-01 06:30:00|24866.1|24826.1|24866.2|24826.2|24866.2|24826.2|24860.2|24820.2|0
1669876500000|2022-12-01 06:35:00|24866.1|24826.1|24866.2|24826.2|24872.2|24832.2|24866.1|24826.1|0
1669876800000|2022-12-01 06:40:00|24866.1|24826.1|24866.1|24826.1|24866.1|24826.1|24866.1|24826.1|0
1669877100000|2022-12-01 06:45:00|24866|24826|24866.1|24826.1|24866.1|24826.1|24860|24820|0
1669877400000|2022-12-01 06:50:00|24863.1|24823.1|24854.2|24814.2|24866.2|24826.2|24854.2|24814.2|0
1669877700000|2022-12-01 06:55:00|24854.1|24814.1|24854.2|24814.2|24854.2|24814.2|24848|24808|0
1669878000000|2022-12-01 07:00:00|24854.1|24814.1|24814.5|24799.5|24857.3|24817.3|24797|24782|126
1669878300000|2022-12-01 07:05:00|24812|24797|24804.5|24789.5|24817|24802|24797|24782|68
1669878600000|2022-12-01 07:10:00|24802|24787|24802|24787|24809.5|24794.5|24794.5|24779.5|44
1669878900000|2022-12-01 07:15:00|24799.5|24784.5|24799.5|24784.5|24807|24792|24792|24777|31
1669879200000|2022-12-01 07:20:00|24797|24782|24784.5|24769.5|24797|24782|24777|24762|66
1669879500000|2022-12-01 07:25:00|24787|24772|24772|24757|24792|24777|24762|24747|69
1669879800000|2022-12-01 07:30:00|24777|24762|24762|24747|24779.5|24764.5|24762|24747|21
1669880100000|2022-12-01 07:35:00|24764.5|24749.5|24777|24762|24777|24762|24762|24747|54
1669880400000|2022-12-01 07:40:00|24774.5|24759.5|24779.5|24764.5|24784.5|24769.5|24767|24752|7
1669880700000|2022-12-01 07:45:00|24777|24762|24782|24767|24782|24767|24767|24752|16
1669881000000|2022-12-01 07:50:00|24779.5|24764.5|24759.5|24744.5|24779.5|24764.5|24749.5|24734.5|22
1669881300000|2022-12-01 07:55:00|24757|24742|24797|24782|24807|24792|24752|24737|128
1669881600000|2022-12-01 08:00:00|24804.5|24789.5|24817|24802|24827|24812|24782|24767|710
1669881900000|2022-12-01 08:05:00|24812|24797|24762|24747|24837|24822|24762|24747|376
1669882200000|2022-12-01 08:10:00|24759.5|24744.5|24727|24712|24777|24762|24707|24692|624
1669882500000|2022-12-01 08:15:00|24722|24707|24742|24727|24742|24727|24709.5|24694.5|273
1669882800000|2022-12-01 08:20:00|24747|24732|24674.5|24659.5|24757|24742|24667|24652|312
1669883100000|2022-12-01 08:25:00|24672|24657|24637|24622|24674.5|24659.5|24634.5|24619.5|283
1669883400000|2022-12-01 08:30:00|24632|24617|24702|24687|24712|24697|24624.5|24609.5|335
1669883700000|2022-12-01 08:35:00|24704.5|24689.5|24712|24697|24712|24697|24682|24667|202
1669884000000|2022-12-01 08:40:00|24715.4|24700.4|24735.4|24720.4|24740.4|24725.4|24710.4|24695.4|220
1669884300000|2022-12-01 08:45:00|24732.9|24717.9|24702.9|24687.9|24750.4|24735.4|24700.4|24685.4|223
1669884600000|2022-12-01 08:50:00|24700.4|24685.4|24740.4|24725.4|24745.4|24730.4|24695.4|24680.4|157
1669884900000|2022-12-01 08:55:00|24742.9|24727.9|24755.4|24740.4|24770.4|24755.4|24735.4|24720.4|158
1669885200000|2022-12-01 09:00:00|24750.4|24735.4|24775.4|24760.4|24785.4|24770.4|24740.4|24725.4|164
1669885500000|2022-12-01 09:05:00|24770.4|24755.4|24715.4|24700.4|24772.9|24757.9|24700.4|24685.4|255
1669885800000|2022-12-01 09:10:00|24710.4|24695.4|24715.4|24700.4|24720.4|24705.4|24690.4|24675.4|144
1669886100000|2022-12-01 09:15:00|24710.4|24695.4|24730.4|24715.4|24735.4|24720.4|24710.4|24695.4|122
1669886400000|2022-12-01 09:20:00|24732.9|24717.9|24740.4|24725.4|24750.4|24735.4|24725.4|24710.4|139
1669886700000|2022-12-01 09:25:00|24742.9|24727.9|24750.4|24735.4|24765.4|24750.4|24735.4|24720.4|67
1669887000000|2022-12-01 09:30:00|24755.4|24740.4|24755.4|24740.4|24765.4|24750.4|24742.9|24727.9|101
1669887300000|2022-12-01 09:35:00|24750.4|24735.4|24730.4|24715.4|24765.4|24750.4|24720.4|24705.4|92
1669887600000|2022-12-01 09:40:00|24735.4|24720.4|24747.9|24732.9|24755.4|24740.4|24735.4|24720.4|100
1669887900000|2022-12-01 09:45:00|24750.4|24735.4|24730.4|24715.4|24750.4|24735.4|24720.4|24705.4|84
1669888200000|2022-12-01 09:50:00|24725.4|24710.4|24722.9|24707.9|24725.4|24710.4|24715.4|24700.4|98
1669888500000|2022-12-01 09:55:00|24720.4|24705.4|24757.9|24742.9|24760.4|24745.4|24720.4|24705.4|91
1669888800000|2022-12-01 10:00:00|24755.4|24740.4|24775.4|24760.4|24777.9|24762.9|24750.4|24735.4|81
1669889100000|2022-12-01 10:05:00|24777.9|24762.9|24755.4|24740.4|24780.4|24765.4|24750.4|24735.4|55
1669889400000|2022-12-01 10:10:00|24757.9|24742.9|24755.4|24740.4|24760.4|24745.4|24740.4|24725.4|53
1669889700000|2022-12-01 10:15:00|24752.9|24737.9|24740.4|24725.4|24755.4|24740.4|24735.4|24720.4|49
1669890000000|2022-12-01 10:20:00|24735.4|24720.4|24730.4|24715.4|24740.4|24725.4|24715.4|24700.4|91
1669890300000|2022-12-01 10:25:00|24732.9|24717.9|24720.4|24705.4|24735.4|24720.4|24720.4|24705.4|37
1669890600000|2022-12-01 10:30:00|24725.4|24710.4|24735.4|24720.4|24740.4|24725.4|24720.4|24705.4|119
1669890900000|2022-12-01 10:35:00|24740.4|24725.4|24750.4|24735.4|24755.4|24740.4|24730.4|24715.4|74
1669891200000|2022-12-01 10:40:00|24745.4|24730.4|24750.4|24735.4|24755.4|24740.4|24745.4|24730.4|32
1669891500000|2022-12-01 10:45:00|24752.9|24737.9|24755.4|24740.4|24755.4|24740.4|24735.4|24720.4|34
1669891800000|2022-12-01 10:50:00|24752.9|24737.9|24730.4|24715.4|24752.9|24737.9|24730.4|24715.4|30
1669892100000|2022-12-01 10:55:00|24732.9|24717.9|24715.4|24700.4|24732.9|24717.9|24710.4|24695.4|113
1669892400000|2022-12-01 11:00:00|24710.4|24695.4|24715.4|24700.4|24725.4|24710.4|24700.4|24685.4|39
1669892700000|2022-12-01 11:05:00|24717.9|24702.9|24730.4|24715.4|24730.4|24715.4|24715.4|24700.4|35
1669893000000|2022-12-01 11:10:00|24735.4|24720.4|24750.4|24735.4|24752.9|24737.9|24735.4|24720.4|100
1669893300000|2022-12-01 11:15:00|24745.4|24730.4|24740.4|24725.4|24750.4|24735.4|24735.4|24720.4|21
1669893600000|2022-12-01 11:20:00|24745.4|24730.4|24745.4|24730.4|24750.4|24735.4|24740.4|24725.4|55
1669893900000|2022-12-01 11:25:00|24742.9|24727.9|24765.4|24750.4|24765.4|24750.4|24740.4|24725.4|31
1669894200000|2022-12-01 11:30:00|24762.9|24747.9|24765.4|24750.4|24765.4|24750.4|24760.4|24745.4|66
1669894500000|2022-12-01 11:35:00|24762.9|24747.9|24757.9|24742.9|24765.4|24750.4|24750.4|24735.4|43
1669894800000|2022-12-01 11:40:00|24755.4|24740.4|24752.9|24737.9|24765.4|24750.4|24750.4|24735.4|32
1669895100000|2022-12-01 11:45:00|24750.4|24735.4|24740.4|24725.4|24752.9|24737.9|24737.9|24722.9|29
1669895400000|2022-12-01 11:50:00|24742.9|24727.9|24750.4|24735.4|24755.4|24740.4|24742.9|24727.9|14
1669895700000|2022-12-01 11:55:00|24747.9|24732.9|24750.4|24735.4|24760.4|24745.4|24740.4|24725.4|58
1669896000000|2022-12-01 12:00:00|24755.4|24740.4|24752.9|24737.9|24762.9|24747.9|24747.9|24732.9|120
1669896300000|2022-12-01 12:05:00|24755.4|24740.4|24750.4|24735.4|24760.4|24745.4|24745.4|24730.4|645
1669896600000|2022-12-01 12:10:00|24747.9|24732.9|24740.4|24725.4|24755.4|24740.4|24740.4|24725.4|27
1669896900000|2022-12-01 12:15:00|24735.4|24720.4|24740.4|24725.4|24745.4|24730.4|24732.9|24717.9|45
1669897200000|2022-12-01 12:20:00|24737.9|24722.9|24715.4|24700.4|24737.9|24722.9|24710.4|24695.4|40
1669897500000|2022-12-01 12:25:00|24712.9|24697.9|24700.4|24685.4|24712.9|24697.9|24695.4|24680.4|69
1669897800000|2022-12-01 12:30:00|24705.4|24690.4|24725.4|24710.4|24730.4|24715.4|24705.4|24690.4|57
1669898100000|2022-12-01 12:35:00|24730.4|24715.4|24745.4|24730.4|24745.4|24730.4|24730.4|24715.4|39
1669898400000|2022-12-01 12:40:00|24746|24731|24746|24731|24756|24741|24741|24726|61
1669898700000|2022-12-01 12:45:00|24743.5|24728.5|24761|24746|24766|24751|24741|24726|73
1669899000000|2022-12-01 12:50:00|24766|24751|24786|24771|24786|24771|24763.5|24748.5|78
1669899300000|2022-12-01 12:55:00|24781|24766|24786|24771|24791|24776|24781|24766|51
1669899600000|2022-12-01 13:00:00|24781|24766|24791|24776|24796|24781|24781|24766|79
1669899900000|2022-12-01 13:05:00|24796|24781|24826|24811|24826|24811|24793.5|24778.5|204
1669900200000|2022-12-01 13:10:00|24821|24806|24836|24821|24836|24821|24821|24806|210
1669900500000|2022-12-01 13:15:00|24838.5|24823.5|24831|24816|24841|24826|24831|24816|151
1669900800000|2022-12-01 13:20:00|24826|24811|24838.5|24823.5|24841|24826|24826|24811|76
1669901100000|2022-12-01 13:25:00|24841|24826|24831|24816|24846|24831|24831|24816|114
1669901400000|2022-12-01 13:30:00|24826|24811|24861|24846|24866|24851|24786|24771|299
1669901700000|2022-12-01 13:35:00|24863.5|24848.5|24866|24851|24866|24851|24841|24826|102
1669902000000|2022-12-01 13:40:00|24863.5|24848.5|24856|24841|24871|24856|24851|24836|101
1669902300000|2022-12-01 13:45:00|24853.5|24838.5|24801|24786|24853.5|24838.5|24801|24786|135
1669902600000|2022-12-01 13:50:00|24798.5|24783.5|24806|24791|24816|24801|24791|24776|68
1669902900000|2022-12-01 13:55:00|24803.5|24788.5|24813.5|24798.5|24816|24801|24796|24781|82
1669903200000|2022-12-01 14:00:00|24811|24796|24801|24786|24816|24801|24791|24776|83
1669903500000|2022-12-01 14:05:00|24796|24781|24821|24806|24823.5|24808.5|24796|24781|83
1669903800000|2022-12-01 14:10:00|24818.5|24803.5|24821|24806|24826|24811|24811|24796|83
1669904100000|2022-12-01 14:15:00|24816|24801|24831|24816|24836|24821|24816|24801|112
1669904400000|2022-12-01 14:20:00|24833.5|24818.5|24836|24821|24836|24821|24816|24801|118
1669904700000|2022-12-01 14:25:00|24831|24816|24816|24801|24836|24821|24816|24801|83
1669905000000|2022-12-01 14:30:00|24813.5|24798.5|24793.5|24778.5|24821|24806|24786|24771|196
1669905300000|2022-12-01 14:35:00|24796|24781|24741|24726|24801|24786|24741|24726|231
1669905600000|2022-12-01 14:40:00|24738.5|24723.5|24746|24731|24753.5|24738.5|24736|24721|188
1669905900000|2022-12-01 14:45:00|24751|24736|24776|24761|24776|24761|24748.5|24733.5|131
1669906200000|2022-12-01 14:50:00|24778.5|24763.5|24781|24766|24811|24796|24776|24761|124
1669906500000|2022-12-01 14:55:00|24783.5|24768.5|24756|24741|24786|24771|24756|24741|146
1669906800000|2022-12-01 15:00:00|24763.5|24748.5|24753.5|24738.5|24793.5|24778.5|24733.5|24718.5|258
1669907100000|2022-12-01 15:05:00|24751|24736|24711|24696|24756|24741|24711|24696|184
1669907400000|2022-12-01 15:10:00|24710.9|24695.9|24670.9|24655.9|24710.9|24695.9|24650.9|24635.9|257
1669907700000|2022-12-01 15:15:00|24665.9|24650.9|24653.4|24638.4|24680.9|24665.9|24640.9|24625.9|238
1669908000000|2022-12-01 15:20:00|24650.9|24635.9|24630.9|24615.9|24660.9|24645.9|24625.9|24610.9|200
1669908300000|2022-12-01 15:25:00|24625.9|24610.9|24630.9|24615.9|24640.9|24625.9|24623.4|24608.4|241
1669908600000|2022-12-01 15:30:00|24628.4|24613.4|24635.9|24620.9|24640.9|24625.9|24618.4|24603.4|208
1669908900000|2022-12-01 15:35:00|24630.9|24615.9|24605.9|24590.9|24633.4|24618.4|24605.9|24590.9|190
1669909200000|2022-12-01 15:40:00|24603.4|24588.4|24615.9|24600.9|24625.9|24610.9|24600.9|24585.9|170
1669909500000|2022-12-01 15:45:00|24610.9|24595.9|24670.9|24655.9|24670.9|24655.9|24610.9|24595.9|713
1669909800000|2022-12-01 15:50:00|24668.4|24653.4|24675.9|24660.9|24690.9|24675.9|24665.9|24650.9|113
1669910100000|2022-12-01 15:55:00|24673.4|24658.4|24700.9|24685.9|24700.9|24685.9|24665.9|24650.9|197
1669910400000|2022-12-01 16:00:00|24698.4|24683.4|24685.9|24670.9|24703.4|24688.4|24685.9|24670.9|229
1669910700000|2022-12-01 16:05:00|24688.4|24673.4|24690.9|24675.9|24695.9|24680.9|24675.9|24660.9|130
1669911000000|2022-12-01 16:10:00|24688.4|24673.4|24685.9|24670.9|24690.9|24675.9|24670.9|24655.9|204
1669911300000|2022-12-01 16:15:00|24680.9|24665.9|24660.9|24645.9|24680.9|24665.9|24645.9|24630.9|199
1669911600000|2022-12-01 16:20:00|24658.4|24643.4|24670.9|24655.9|24688.4|24673.4|24655.9|24640.9|201
1669911900000|2022-12-01 16:25:00|24668.4|24653.4|24655.9|24640.9|24670.9|24655.9|24643.4|24628.4|289
1669912200000|2022-12-01 16:30:00|24658.4|24643.4|24680.9|24665.9|24685.9|24670.9|24658.4|24643.4|339
1669912500000|2022-12-01 16:35:00|24685.9|24670.9|24700.9|24685.9|24705.9|24690.9|24680.9|24665.9|258
1669912800000|2022-12-01 16:40:00|24703.4|24688.4|24700.9|24685.9|24715.9|24700.9|24695.9|24680.9|80
1669913100000|2022-12-01 16:45:00|24698.4|24683.4|24683.4|24668.4|24705.9|24690.9|24683.4|24668.4|33
1669913400000|2022-12-01 16:50:00|24688.4|24663.4|24678.4|24658.4|24693.4|24673.4|24673.4|24653.4|25
1669913700000|2022-12-01 16:55:00|24683.4|24663.4|24683.4|24658.4|24693.4|24673.4|24673.4|24653.4|33
1669914000000|2022-12-01 17:00:00|24678.4|24663.4|24653.4|24633.4|24688.4|24668.4|24653.4|24628.4|56
1669914300000|2022-12-01 17:05:00|24658.4|24638.4|24648.4|24623.4|24663.4|24638.4|24643.4|24618.4|26
1669914600000|2022-12-01 17:10:00|24643.4|24628.4|24663.4|24638.4|24663.4|24643.4|24643.4|24618.4|27
1669914900000|2022-12-01 17:15:00|24658.4|24633.4|24643.4|24623.4|24663.4|24638.4|24643.4|24623.4|19
1669915200000|2022-12-01 17:20:00|24648.4|24628.4|24678.4|24653.4|24678.4|24658.4|24643.4|24623.4|33
1669915500000|2022-12-01 17:25:00|24683.4|24658.4|24683.4|24663.4|24693.4|24668.4|24678.4|24653.4|28
1669915800000|2022-12-01 17:30:00|24688.4|24658.4|24693.4|24673.4|24708.4|24688.4|24683.4|24658.4|19
1669916100000|2022-12-01 17:35:00|24688.4|24668.4|24688.4|24663.4|24693.4|24673.4|24678.4|24658.4|29
1669916400000|2022-12-01 17:40:00|24683.4|24668.4|24673.4|24653.4|24688.4|24668.4|24668.4|24648.4|40
1669916700000|2022-12-01 17:45:00|24678.4|24658.4|24673.4|24648.4|24683.4|24663.4|24663.4|24643.4|17
1669917000000|2022-12-01 17:50:00|24668.4|24653.4|24673.4|24648.4|24683.4|24658.4|24668.4|24648.4|11
1669917300000|2022-12-01 17:55:00|24678.4|24653.4|24683.4|24663.4|24683.4|24663.4|24663.4|24643.4|13
1669917600000|2022-12-01 18:00:00|24688.4|24658.4|24688.4|24663.4|24688.4|24668.4|24678.4|24658.4|10
1669917900000|2022-12-01 18:05:00|24683.4|24668.4|24698.4|24678.4|24708.4|24688.4|24683.4|24668.4|13
1669918200000|2022-12-01 18:10:00|24693.4|24673.4|24693.4|24673.4|24698.4|24678.4|24688.4|24668.4|25
1669918500000|2022-12-01 18:15:00|24688.4|24668.4|24658.4|24633.4|24693.4|24668.4|24648.4|24628.4|22
1669918800000|2022-12-01 18:20:00|24663.4|24638.4|24658.4|24638.4|24668.4|24648.4|24653.4|24628.4|20
1669919100000|2022-12-01 18:25:00|24663.4|24633.4|24653.4|24628.4|24663.4|24643.4|24653.4|24628.4|20
1669919400000|2022-12-01 18:30:00|24658.4|24633.4|24658.4|24638.4|24668.4|24648.4|24653.4|24628.4|27
1669919700000|2022-12-01 18:35:00|24653.4|24633.4|24658.4|24638.4|24668.4|24648.4|24653.4|24633.4|15
1669920000000|2022-12-01 18:40:00|24663.4|24643.4|24683.4|24663.4|24688.4|24668.4|24663.4|24638.4|46
1669920300000|2022-12-01 18:45:00|24688.4|24658.4|24683.4|24663.4|24688.4|24668.4|24678.4|24658.4|21
1669920600000|2022-12-01 18:50:00|24678.4|24658.4|24678.4|24658.4|24683.4|24663.4|24673.4|24653.4|13
1669920900000|2022-12-01 18:55:00|24673.4|24653.4|24688.4|24663.4|24688.4|24668.4|24673.4|24653.4|6
1669921200000|2022-12-01 19:00:00|24683.4|24668.4|24668.4|24648.4|24688.4|24668.4|24668.4|24648.4|18
1669921500000|2022-12-01 19:05:00|24673.4|24653.4|24673.4|24653.4|24678.4|24658.4|24668.4|24648.4|8
1669921800000|2022-12-01 19:10:00|24678.4|24658.4|24688.4|24668.4|24688.4|24668.4|24673.4|24653.4|11
1669922100000|2022-12-01 19:15:00|24683.4|24663.4|24693.4|24673.4|24693.4|24673.4|24683.4|24663.4|11
1669922400000|2022-12-01 19:20:00|24688.4|24668.4|24678.4|24658.4|24688.4|24668.4|24668.4|24648.4|11
1669922700000|2022-12-01 19:25:00|24683.4|24663.4|24675.9|24660.9|24683.4|24663.4|24673.4|24653.4|15
1669923000000|2022-12-01 19:30:00|24673.4|24658.4|24688.4|24673.4|24690.9|24675.9|24665.9|24650.9|33
1669923300000|2022-12-01 19:35:00|24690.9|24675.9|24688.4|24673.4|24690.9|24675.9|24683.4|24668.4|8
1669923600000|2022-12-01 19:40:00|24685.9|24670.9|24683.4|24668.4|24695.9|24680.9|24683.4|24668.4|13
1669923900000|2022-12-01 19:45:00|24680.9|24665.9|24700.9|24685.9|24700.9|24685.9|24678.4|24663.4|7
1669924200000|2022-12-01 19:50:00|24698.4|24683.4|24693.4|24678.4|24710.9|24695.9|24693.4|24678.4|27
1669924500000|2022-12-01 19:55:00|24690.9|24675.9|24690.9|24675.9|24695.9|24680.9|24678.4|24663.4|35
1669924800000|2022-12-01 20:00:00|24685.9|24670.9|24688.4|24673.4|24700.9|24685.9|24683.4|24668.4|22
1669925100000|2022-12-01 20:05:00|24685.9|24670.9|24693.4|24678.4|24703.4|24688.4|24685.9|24670.9|18
1669925400000|2022-12-01 20:10:00|24690.9|24675.9|24678.4|24663.4|24695.9|24680.9|24675.9|24660.9|17
1669925700000|2022-12-01 20:15:00|24680.9|24665.9|24670.9|24655.9|24683.4|24668.4|24660.9|24645.9|11
1669926000000|2022-12-01 20:20:00|24668.4|24653.4|24675.9|24660.9|24675.9|24660.9|24663.4|24648.4|20
1669926300000|2022-12-01 20:25:00|24673.4|24658.4|24678.4|24663.4|24680.9|24665.9|24670.9|24655.9|23
1669926600000|2022-12-01 20:30:00|24675.9|24660.9|24680.9|24665.9|24688.4|24673.4|24675.9|24660.9|28
1669926900000|2022-12-01 20:35:00|24678.4|24663.4|24690.9|24675.9|24690.9|24675.9|24678.4|24663.4|23
1669927200000|2022-12-01 20:40:00|24685.9|24670.9|24703.4|24688.4|24703.4|24688.4|24683.4|24668.4|18
1669927500000|2022-12-01 20:45:00|24705.9|24690.9|24668.4|24653.4|24705.9|24690.9|24663.4|24648.4|33
1669927800000|2022-12-01 20:50:00|24670.9|24655.9|24683.4|24668.4|24688.4|24673.4|24670.9|24655.9|28
1669928100000|2022-12-01 20:55:00|24680.9|24665.9|24675.9|24660.9|24680.9|24665.9|24668.4|24653.4|12
1669928400000|2022-12-01 21:00:00|24687.1|24647.1|24657.6|24617.6|24687.1|24647.1|24652.6|24612.6|0
1669928700000|2022-12-01 21:05:00|24656.4|24616.4|24669.4|24629.4|24669.4|24629.4|24656.4|24616.4|0
1669929000000|2022-12-01 21:10:00|24669.3|24629.3|24673.1|24633.1|24674.3|24634.3|24666.9|24626.9|0
1669929300000|2022-12-01 21:15:00|24672.5|24632.5|24668.3|24628.3|24673.1|24633.1|24668.1|24628.1|0
1669929600000|2022-12-01 21:20:00|24667.1|24627.1|24670.8|24630.8|24672|24632|24667.1|24627.1|0
1669929900000|2022-12-01 21:25:00|24671.4|24631.4|24663.4|24623.4|24672|24632|24663.4|24623.4|0
1669930200000|2022-12-01 21:30:00|24663.3|24623.3|24662.1|24622.1|24663.4|24623.4|24657.2|24617.2|0
1669930500000|2022-12-01 21:35:00|24662.2|24622.2|24664.6|24624.6|24665.2|24625.2|24662.1|24622.1|0
1669930800000|2022-12-01 21:40:00|24663.4|24623.4|24669.6|24629.6|24669.6|24629.6|24662.1|24622.1|0
1669931100000|2022-12-01 21:45:00|24670.8|24630.8|24672|24632|24672|24632|24668.3|24628.3|0
1669931400000|2022-12-01 21:50:00|24670.8|24630.8|24673.3|24633.3|24674.5|24634.5|24669.6|24629.6|0
1669931700000|2022-12-01 21:55:00|24673.2|24633.2|24664.6|24624.6|24673.3|24633.3|24662.7|24622.7|0
1669932000000|2022-12-01 22:00:00|24664|24624|24667.1|24627.1|24667.7|24627.7|24664|24624|0
1669932300000|2022-12-01 22:05:00|24667.7|24627.7|24667.1|24627.1|24669.6|24629.6|24666.5|24626.5|0
1669932600000|2022-12-01 22:10:00|24667.7|24627.7|24667.1|24627.1|24668.9|24628.9|24667.1|24627.1|0
1669932900000|2022-12-01 22:15:00|24667.7|24627.7|24666.5|24626.5|24669|24629|24666.5|24626.5|0
1669933200000|2022-12-01 22:20:00|24668.3|24628.3|24668.9|24628.9|24669.6|24629.6|24668.3|24628.3|0
1669933500000|2022-12-01 22:25:00|24669|24629|24669|24629|24669.6|24629.6|24668.9|24628.9|0
1669933800000|2022-12-01 22:30:00|24668.9|24628.9|24669|24629|24671.4|24631.4|24668.3|24628.3|0
1669934100000|2022-12-01 22:35:00|24670.8|24630.8|24669.6|24629.6|24670.8|24630.8|24668.3|24628.3|0
1669934400000|2022-12-01 22:40:00|24669|24629|24669.6|24629.6|24669.6|24629.6|24668.9|24628.9|0
1669934700000|2022-12-01 22:45:00|24669|24629|24669.6|24629.6|24669.6|24629.6|24668.9|24628.9|0
1669935000000|2022-12-01 22:50:00|24669.5|24629.5|24668.9|24628.9|24669.6|24629.6|24668.3|24628.3|0
1669935300000|2022-12-01 22:55:00|24668.3|24628.3|24668.3|24628.3|24668.3|24628.3|24667.1|24627.1|0
1669935600000|2022-12-01 23:00:00|24667.1|24627.1|24663.4|24623.4|24672|24632|24657.8|24617.8|0
1669935900000|2022-12-01 23:05:00|24664|24624|24665.8|24625.8|24665.8|24625.8|24662.1|24622.1|0
1669936200000|2022-12-01 23:10:00|24664.6|24624.6|24669.6|24629.6|24673.3|24633.3|24660.3|24620.3|0
1669936500000|2022-12-01 23:15:00|24669.5|24629.5|24665.2|24625.2|24669.6|24629.6|24662.1|24622.1|0
1669936800000|2022-12-01 23:20:00|24665.8|24625.8|24662.1|24622.1|24666.5|24626.5|24660.9|24620.9|0
1669937100000|2022-12-01 23:25:00|24660.9|24620.9|24662.1|24622.1|24665.8|24625.8|24660.3|24620.3|0
1669937400000|2022-12-01 23:30:00|24662.7|24622.7|24670.8|24630.8|24672.7|24632.7|24662.1|24622.1|0
1669937700000|2022-12-01 23:35:00|24669.6|24629.6|24671.4|24631.4|24672|24632|24667.1|24627.1|0
1669938000000|2022-12-01 23:40:00|24670.8|24630.8|24669.6|24629.6|24674.5|24634.5|24669.6|24629.6|0
1669938300000|2022-12-01 23:45:00|24670.8|24630.8|24668.3|24628.3|24670.8|24630.8|24667.1|24627.1|0
1669938600000|2022-12-01 23:50:00|24668.4|24628.4|24663.4|24623.4|24669.6|24629.6|24663.4|24623.4|0
1669938900000|2022-12-01 23:55:00|24664|24624|24665.8|24625.8|24667.1|24627.1|24660.3|24620.3|0
1669939200000|2022-12-02 00:00:00|24664.6|24624.6|24636.2|24596.2|24664.6|24624.6|24633.7|24593.7|0
1669939500000|2022-12-02 00:05:00|24636.8|24596.8|24631.2|24591.2|24637.4|24597.4|24628.7|24588.7|0
1669939800000|2022-12-02 00:10:00|24630|24590|24632.2|24592.2|24635.3|24595.3|24628.7|24588.7|0
1669940100000|2022-12-02 00:15:00|24632.1|24592.1|24612.8|24572.8|24632.1|24592.1|24600.7|24560.7|0
1669940400000|2022-12-02 00:20:00|24612.9|24572.9|24624.8|24584.8|24630.9|24590.9|24612.8|24572.8|0
1669940700000|2022-12-02 00:25:00|24624.9|24584.9|24618.8|24578.8|24630.9|24590.9|24618.7|24578.7|0
1669941000000|2022-12-02 00:30:00|24624.8|24584.8|24624.8|24584.8|24631|24591|24624.8|24584.8|0
1669941300000|2022-12-02 00:35:00|24624.9|24584.9|24631|24591|24637|24597|24624.8|24584.8|0
1669941600000|2022-12-02 00:40:00|24630.9|24590.9|24624.9|24584.9|24631|24591|24624.8|24584.8|0
1669941900000|2022-12-02 00:45:00|24624.8|24584.8|24624.8|24584.8|24624.9|24584.9|24618.6|24578.6|0
1669942200000|2022-12-02 00:50:00|24624.7|24584.7|24624.8|24584.8|24624.9|24584.9|24621.8|24581.8|0
1669942500000|2022-12-02 00:55:00|24624.7|24584.7|24624.7|24584.7|24624.8|24584.8|24624.7|24584.7|0
1669942800000|2022-12-02 01:00:00|24624.8|24584.8|24637|24597|24637|24597|24618.7|24578.7|0
1669943100000|2022-12-02 01:05:00|24636.9|24596.9|24636.9|24596.9|24637|24597|24636.9|24596.9|0
1669943400000|2022-12-02 01:10:00|24630.9|24590.9|24624.9|24584.9|24637|24597|24624.7|24584.7|0
1669943700000|2022-12-02 01:15:00|24625|24585|24625|24585|24637.2|24597.2|24625|24585|0
1669944000000|2022-12-02 01:20:00|24619|24579|24619|24579|24625|24585|24606.6|24566.6|0
1669944300000|2022-12-02 01:25:00|24625|24585|24625|24585|24625.2|24585.2|24619|24579|0
1669944600000|2022-12-02 01:30:00|24619|24579|24613|24573|24625.2|24585.2|24612.9|24572.9|0
1669944900000|2022-12-02 01:35:00|24612.9|24572.9|24603.8|24563.8|24612.9|24572.9|24594.5|24554.5|0
1669945200000|2022-12-02 01:40:00|24600.8|24560.8|24594.6|24554.6|24606.8|24566.8|24594.6|24554.6|0
1669945500000|2022-12-02 01:45:00|24597.6|24557.6|24588.7|24548.7|24600.6|24560.6|24588.4|24548.4|0
1669945800000|2022-12-02 01:50:00|24588.8|24548.8|24600.8|24560.8|24600.9|24560.9|24588.7|24548.7|0
1669946100000|2022-12-02 01:55:00|24600.9|24560.9|24600.9|24560.9|24607|24567|24594.7|24554.7|0
1669946400000|2022-12-02 02:00:00|24601|24561|24607.1|24567.1|24607.2|24567.2|24601|24561|0
1669946700000|2022-12-02 02:05:00|24607.2|24567.2|24601.2|24561.2|24607.2|24567.2|24601|24561|0
1669947000000|2022-12-02 02:10:00|24607.2|24567.2|24595|24555|24607.2|24567.2|24594.9|24554.9|0
1669947300000|2022-12-02 02:15:00|24594.9|24554.9|24595|24555|24601.1|24561.1|24588.9|24548.9|0
1669947600000|2022-12-02 02:20:00|24594.9|24554.9|24595.1|24555.1|24601.1|24561.1|24588.8|24548.8|0
1669947900000|2022-12-02 02:25:00|24595.2|24555.2|24595.1|24555.1|24601.2|24561.2|24588.9|24548.9|0
1669948200000|2022-12-02 02:30:00|24595.2|24555.2|24607.1|24567.1|24607.2|24567.2|24594.9|24554.9|0
1669948500000|2022-12-02 02:35:00|24607|24567|24625.3|24585.3|24625.3|24585.3|24601|24561|0
1669948800000|2022-12-02 02:40:00|24625.2|24585.2|24625.3|24585.3|24631.4|24591.4|24625.2|24585.2|0
1669949100000|2022-12-02 02:45:00|24625.2|24585.2|24631.4|24591.4|24637.5|24597.5|24625.2|24585.2|0
1669949400000|2022-12-02 02:50:00|24631.5|24591.5|24631.5|24591.5|24631.5|24591.5|24625.3|24585.3|0
1669949700000|2022-12-02 02:55:00|24631.4|24591.4|24631.6|24591.6|24631.7|24591.7|24625.4|24585.4|0
1669950000000|2022-12-02 03:00:00|24631.5|24591.5|24631.7|24591.7|24631.7|24591.7|24625.5|24585.5|0
1669950300000|2022-12-02 03:05:00|24631.8|24591.8|24631.8|24591.8|24631.8|24591.8|24631.6|24591.6|0
1669950900000|2022-12-02 03:15:00|24631.7|24591.7|24625.6|24585.6|24631.8|24591.8|24619.4|24579.4|0
1669951200000|2022-12-02 03:20:00|24625.5|24585.5|24625.6|24585.6|24625.7|24585.7|24622.5|24582.5|0
1669951500000|2022-12-02 03:25:00|24625.7|24585.7|24631.7|24591.7|24631.7|24591.7|24625.6|24585.6|0
1669951800000|2022-12-02 03:30:00|24631.8|24591.8|24631.7|24591.7|24631.8|24591.8|24625.6|24585.6|0
1669952100000|2022-12-02 03:35:00|24625.7|24585.7|24613.6|24573.6|24625.7|24585.7|24613.6|24573.6|0
1669952400000|2022-12-02 03:40:00|24613.7|24573.7|24601.6|24561.6|24613.7|24573.7|24601.5|24561.5|0
1669952700000|2022-12-02 03:45:00|24601.7|24561.7|24601.8|24561.8|24601.8|24561.8|24601.7|24561.7|0
1669953000000|2022-12-02 03:50:00|24601.7|24561.7|24608|24568|24608|24568|24601.7|24561.7|0
1669953300000|2022-12-02 03:55:00|24607.9|24567.9|24601.9|24561.9|24608|24568|24601.8|24561.8|0
1669953600000|2022-12-02 04:00:00|24601.8|24561.8|24595.6|24555.6|24601.8|24561.8|24595.6|24555.6|0
1669953900000|2022-12-02 04:05:00|24595.5|24555.5|24595.7|24555.7|24595.8|24555.8|24589.5|24549.5|0
1669954200000|2022-12-02 04:10:00|24595.6|24555.6|24595.6|24555.6|24595.7|24555.7|24595.5|24555.5|0
1669954500000|2022-12-02 04:15:00|24595.7|24555.7|24595.8|24555.8|24595.9|24555.9|24595.7|24555.7|0
1669954800000|2022-12-02 04:20:00|24595.9|24555.9|24595.8|24555.8|24595.9|24555.9|24595.8|24555.8|0
1669955100000|2022-12-02 04:25:00|24595.9|24555.9|24596|24556|24596|24556|24595.8|24555.8|0
1669955400000|2022-12-02 04:30:00|24596.1|24556.1|24602.2|24562.2|24602.2|24562.2|24596|24556|0
1669955700000|2022-12-02 04:35:00|24602.1|24562.1|24602.2|24562.2|24602.3|24562.3|24602.1|24562.1|0
1669956000000|2022-12-02 04:40:00|24602.1|24562.1|24602.3|24562.3|24602.3|24562.3|24602.1|24562.1|0
1669956300000|2022-12-02 04:45:00|24602.2|24562.2|24602.2|24562.2|24602.2|24562.2|24596.1|24556.1|0
1669956600000|2022-12-02 04:50:00|24602.1|24562.1|24602.1|24562.1|24602.2|24562.2|24602.1|24562.1|0
1669956900000|2022-12-02 04:55:00|24602.2|24562.2|24602.2|24562.2|24602.2|24562.2|24602.1|24562.1|0
1669957200000|2022-12-02 05:00:00|24602.1|24562.1|24596.1|24556.1|24602.2|24562.2|24596.1|24556.1|0
1669957500000|2022-12-02 05:05:00|24596.2|24556.2|24596.1|24556.1|24596.2|24556.2|24596|24556|0
1669957800000|2022-12-02 05:10:00|24596.2|24556.2|24596.3|24556.3|24602.3|24562.3|24596.2|24556.2|0
1669958100000|2022-12-02 05:15:00|24596.4|24556.4|24596.2|24556.2|24596.4|24556.4|24596.2|24556.2|0
1669958400000|2022-12-02 05:20:00|24596.3|24556.3|24584.1|24544.1|24596.4|24556.4|24578|24538|0
1669958700000|2022-12-02 05:25:00|24584|24544|24578.2|24538.2|24584.1|24544.1|24578.1|24538.1|0
1669959000000|2022-12-02 05:30:00|24578.1|24538.1|24590|24550|24596.1|24556.1|24578.1|24538.1|0
1669959300000|2022-12-02 05:35:00|24587|24547|24584|24544|24590|24550|24584|24544|0
1669959600000|2022-12-02 05:40:00|24583.9|24543.9|24584|24544|24584|24544|24580.9|24540.9|0
1669959900000|2022-12-02 05:45:00|24584.1|24544.1|24596.4|24556.4|24596.4|24556.4|24581.1|24541.1|0
1669960200000|2022-12-02 05:50:00|24596.3|24556.3|24596.3|24556.3|24596.4|24556.4|24590.3|24550.3|0
1669960500000|2022-12-02 05:55:00|24596.4|24556.4|24590.3|24550.3|24596.4|24556.4|24590.3|24550.3|0
1669960800000|2022-12-02 06:00:00|24590.4|24550.4|24602.5|24562.5|24602.5|24562.5|24590.3|24550.3|0
1669961100000|2022-12-02 06:05:00|24602.4|24562.4|24602.4|24562.4|24602.5|24562.5|24596.4|24556.4|0
1669961400000|2022-12-02 06:10:00|24602.3|24562.3|24608.4|24568.4|24608.5|24568.5|24602.3|24562.3|0
1669961700000|2022-12-02 06:15:00|24608.5|24568.5|24608.4|24568.4|24614.5|24574.5|24608.3|24568.3|0
1669962000000|2022-12-02 06:20:00|24608.3|24568.3|24608.3|24568.3|24614.4|24574.4|24608.3|24568.3|0
1669962300000|2022-12-02 06:25:00|24608.2|24568.2|24608.3|24568.3|24611.4|24571.4|24608.2|24568.2|0
1669962600000|2022-12-02 06:30:00|24608.4|24568.4|24620.4|24580.4|24620.5|24580.5|24608.3|24568.3|0
1669962900000|2022-12-02 06:35:00|24620.5|24580.5|24617.4|24577.4|24620.5|24580.5|24614.3|24574.3|0
1669963200000|2022-12-02 06:40:00|24614.4|24574.4|24615.2|24575.2|24615.2|24575.2|24614.3|24574.3|0
1669963500000|2022-12-02 06:45:00|24615.1|24575.1|24621.2|24581.2|24621.2|24581.2|24615.1|24575.1|0
1669963800000|2022-12-02 06:50:00|24621.1|24581.1|24621.2|24581.2|24621.2|24581.2|24621.1|24581.1|0
1669964100000|2022-12-02 06:55:00|24615.2|24575.2|24615.3|24575.3|24615.3|24575.3|24615.2|24575.2|0
1669964400000|2022-12-02 07:00:00|24621.3|24581.3|24635.9|24620.9|24640.9|24625.9|24620.9|24581.3|53
1669964700000|2022-12-02 07:05:00|24643.4|24628.4|24640.9|24625.9|24645.9|24630.9|24618.4|24603.4|93
1669965000000|2022-12-02 07:10:00|24638.4|24623.4|24635.9|24620.9|24643.4|24628.4|24625.9|24610.9|50
1669965300000|2022-12-02 07:15:00|24630.9|24615.9|24655.9|24640.9|24655.9|24640.9|24628.4|24613.4|46
1669965600000|2022-12-02 07:20:00|24660.9|24645.9|24658.4|24643.4|24663.4|24648.4|24655.9|24640.9|31
1669965900000|2022-12-02 07:25:00|24660.9|24645.9|24655.9|24640.9|24660.9|24645.9|24650.9|24635.9|6
1669966200000|2022-12-02 07:30:00|24658.4|24643.4|24655.9|24640.9|24658.4|24643.4|24645.9|24630.9|22
1669966500000|2022-12-02 07:35:00|24650.9|24635.9|24655.9|24640.9|24658.4|24643.4|24645.9|24630.9|22
1669966800000|2022-12-02 07:40:00|24658.4|24643.4|24673.4|24658.4|24675.9|24660.9|24658.4|24643.4|29
1669967100000|2022-12-02 07:45:00|24670.9|24655.9|24675.9|24660.9|24675.9|24660.9|24655.9|24640.9|53
1669967400000|2022-12-02 07:50:00|24673.4|24658.4|24665.9|24650.9|24680.9|24665.9|24663.4|24648.4|75
1669967700000|2022-12-02 07:55:00|24668.4|24653.4|24625.9|24610.9|24675.9|24660.9|24615.9|24600.9|104
1669968000000|2022-12-02 08:00:00|24635.9|24620.9|24650.9|24635.9|24668.4|24653.4|24610.9|24595.9|790
1669968300000|2022-12-02 08:05:00|24645.9|24630.9|24640.9|24625.9|24660.9|24645.9|24620.9|24605.9|350
1669968600000|2022-12-02 08:10:00|24643.4|24628.4|24630.9|24615.9|24665.9|24650.9|24610.9|24595.9|292
1669968900000|2022-12-02 08:15:00|24625.9|24610.9|24670.9|24655.9|24670.9|24655.9|24625.9|24610.9|225
1669969200000|2022-12-02 08:20:00|24668.4|24653.4|24635.9|24620.9|24670.9|24655.9|24630.9|24615.9|168
1669969500000|2022-12-02 08:25:00|24630.9|24615.9|24615.9|24600.9|24635.9|24620.9|24610.9|24595.9|153
1669969800000|2022-12-02 08:30:00|24610.9|24595.9|24618.4|24603.4|24625.9|24610.9|24593.4|24578.4|171
1669970100000|2022-12-02 08:35:00|24615.9|24600.9|24620.9|24605.9|24640.9|24625.9|24615.9|24600.9|129
1669970400000|2022-12-02 08:40:00|24619.9|24604.9|24629.9|24614.9|24639.9|24624.9|24614.9|24599.9|141
1669970700000|2022-12-02 08:45:00|24627.4|24612.4|24624.9|24609.9|24629.9|24614.9|24614.9|24599.9|53
1669971000000|2022-12-02 08:50:00|24629.9|24614.9|24629.9|24614.9|24644.9|24629.9|24627.4|24612.4|86
1669971300000|2022-12-02 08:55:00|24627.4|24612.4|24644.9|24629.9|24644.9|24629.9|24624.9|24609.9|83
1669971600000|2022-12-02 09:00:00|24639.9|24624.9|24629.9|24614.9|24649.9|24634.9|24629.9|24614.9|103
1669971900000|2022-12-02 09:05:00|24632.4|24617.4|24629.9|24614.9|24649.9|24634.9|24624.9|24609.9|97
1669972200000|2022-12-02 09:10:00|24624.9|24609.9|24632.4|24617.4|24634.9|24619.9|24614.9|24599.9|67
1669972500000|2022-12-02 09:15:00|24634.9|24619.9|24639.9|24624.9|24639.9|24624.9|24619.9|24604.9|98
1669972800000|2022-12-02 09:20:00|24642.4|24627.4|24642.4|24627.4|24659.9|24644.9|24639.9|24624.9|98
1669973100000|2022-12-02 09:25:00|24639.9|24624.9|24627.4|24612.4|24644.9|24629.9|24619.9|24604.9|51
1669973400000|2022-12-02 09:30:00|24624.9|24609.9|24594.9|24579.9|24629.9|24614.9|24594.9|24579.9|114
1669973700000|2022-12-02 09:35:00|24599.9|24584.9|24632.4|24617.4|24634.9|24619.9|24594.9|24579.9|89
1669974000000|2022-12-02 09:40:00|24629.9|24614.9|24632.4|24617.4|24644.9|24629.9|24624.9|24609.9|71
1669974300000|2022-12-02 09:45:00|24629.9|24614.9|24657.4|24642.4|24659.9|24644.9|24627.4|24612.4|44
1669974600000|2022-12-02 09:50:00|24659.9|24644.9|24659.9|24644.9|24664.9|24649.9|24649.9|24634.9|54
1669974900000|2022-12-02 09:55:00|24654.9|24639.9|24659.9|24644.9|24664.9|24649.9|24644.9|24629.9|59
1669975200000|2022-12-02 10:00:00|24654.9|24639.9|24654.9|24639.9|24657.4|24642.4|24644.9|24629.9|56
1669975500000|2022-12-02 10:05:00|24657.4|24642.4|24659.9|24644.9|24669.9|24654.9|24649.9|24634.9|68
1669975800000|2022-12-02 10:10:00|24657.4|24642.4|24674.9|24659.9|24679.9|24664.9|24657.4|24642.4|37
1669976100000|2022-12-02 10:15:00|24677.4|24662.4|24664.9|24649.9|24679.9|24664.9|24659.9|24644.9|43
1669976400000|2022-12-02 10:20:00|24662.4|24647.4|24654.9|24639.9|24672.4|24657.4|24654.9|24639.9|29
1669976700000|2022-12-02 10:25:00|24652.4|24637.4|24654.9|24639.9|24659.9|24644.9|24647.4|24632.4|39
1669977000000|2022-12-02 10:30:00|24657.4|24642.4|24649.9|24634.9|24664.9|24649.9|24644.9|24629.9|44
1669977300000|2022-12-02 10:35:00|24647.4|24632.4|24639.9|24624.9|24659.9|24644.9|24637.4|24622.4|35
1669977600000|2022-12-02 10:40:00|24644.9|24629.9|24642.4|24627.4|24654.9|24639.9|24639.9|24624.9|47
1669977900000|2022-12-02 10:45:00|24644.9|24629.9|24649.9|24634.9|24649.9|24634.9|24624.9|24609.9|53
1669978200000|2022-12-02 10:50:00|24647.4|24632.4|24669.9|24654.9|24669.9|24654.9|24647.4|24632.4|89
1669978500000|2022-12-02 10:55:00|24667.4|24652.4|24659.9|24644.9|24669.9|24654.9|24654.9|24639.9|70
1669978800000|2022-12-02 11:00:00|24662.4|24647.4|24652.4|24637.4|24664.9|24649.9|24644.9|24629.9|182
1669979100000|2022-12-02 11:05:00|24654.9|24639.9|24649.9|24634.9|24659.9|24644.9|24644.9|24629.9|21
1669979400000|2022-12-02 11:10:00|24654.9|24639.9|24649.9|24634.9|24654.9|24639.9|24644.9|24629.9|35
1669979700000|2022-12-02 11:15:00|24652.4|24637.4|24644.9|24629.9|24654.9|24639.9|24644.9|24629.9|10
1669980000000|2022-12-02 11:20:00|24649.9|24634.9|24649.9|24634.9|24652.4|24637.4|24644.9|24629.9|24
1669980300000|2022-12-02 11:25:00|24647.4|24632.4|24654.9|24639.9|24659.9|24644.9|24644.9|24629.9|31
1669980600000|2022-12-02 11:30:00|24659.9|24644.9|24659.9|24644.9|24669.9|24654.9|24654.9|24639.9|48
1669980900000|2022-12-02 11:35:00|24657.4|24642.4|24662.4|24647.4|24664.9|24649.9|24654.9|24639.9|30
1669981200000|2022-12-02 11:40:00|24659.9|24644.9|24664.9|24649.9|24664.9|24649.9|24647.4|24632.4|43
1669981500000|2022-12-02 11:45:00|24669.9|24654.9|24674.9|24659.9|24674.9|24659.9|24664.9|24649.9|125
1669981800000|2022-12-02 11:50:00|24669.9|24654.9|24674.9|24659.9|24677.4|24662.4|24667.4|24652.4|45
1669982100000|2022-12-02 11:55:00|24677.4|24662.4|24679.9|24664.9|24689.9|24674.9|24674.9|24659.9|39
1669982400000|2022-12-02 12:00:00|24682.4|24667.4|24669.9|24654.9|24684.9|24669.9|24654.9|24639.9|46
1669982700000|2022-12-02 12:05:00|24667.4|24652.4|24669.9|24654.9|24672.4|24657.4|24657.4|24642.4|28
1669983000000|2022-12-02 12:10:00|24672.4|24657.4|24679.9|24664.9|24679.9|24664.9|24667.4|24652.4|31
1669983300000|2022-12-02 12:15:00|24684.9|24669.9|24697.4|24682.4|24699.9|24684.9|24684.9|24669.9|56
1669983600000|2022-12-02 12:20:00|24694.9|24679.9|24692.4|24677.4|24699.9|24684.9|24689.9|24674.9|58
1669983900000|2022-12-02 12:25:00|24689.9|24674.9|24699.9|24684.9|24699.9|24684.9|24689.9|24674.9|45
1669984200000|2022-12-02 12:30:00|24697.4|24682.4|24704.9|24689.9|24709.9|24694.9|24694.9|24679.9|40
1669984500000|2022-12-02 12:35:00|24702.4|24687.4|24694.9|24679.9|24704.9|24689.9|24694.9|24679.9|34
1669984800000|2022-12-02 12:40:00|24695.5|24680.5|24685.5|24670.5|24695.5|24680.5|24685.5|24670.5|54
1669985100000|2022-12-02 12:45:00|24688|24673|24680.5|24665.5|24690.5|24675.5|24675.5|24660.5|36
1669985400000|2022-12-02 12:50:00|24678|24663|24678|24663|24685.5|24670.5|24675.5|24660.5|325
1669985700000|2022-12-02 12:55:00|24680.5|24665.5|24685.5|24670.5|24685.5|24670.5|24673|24658|22
1669986000000|2022-12-02 13:00:00|24688|24673|24690.5|24675.5|24690.5|24675.5|24675.5|24660.5|57
1669986300000|2022-12-02 13:05:00|24695.5|24680.5|24690.5|24675.5|24695.5|24680.5|24685.5|24670.5|73
1669986600000|2022-12-02 13:10:00|24685.5|24670.5|24680.5|24665.5|24690.5|24675.5|24680.5|24665.5|45
1669986900000|2022-12-02 13:15:00|24675.5|24660.5|24673|24658|24675.5|24660.5|24660.5|24645.5|67
1669987200000|2022-12-02 13:20:00|24670.5|24655.5|24660.5|24645.5|24675.5|24660.5|24653|24638|42
1669987500000|2022-12-02 13:25:00|24655.5|24640.5|24653|24638|24660.5|24645.5|24645.5|24630.5|59
1669987800000|2022-12-02 13:30:00|24650.5|24635.5|24525.5|24510.5|24650.5|24635.5|24418|24403|1742
1669988100000|2022-12-02 13:35:00|24530.5|24515.5|24540.5|24525.5|24558|24543|24508|24493|501
1669988400000|2022-12-02 13:40:00|24538|24523|24560.5|24545.5|24560.5|24545.5|24505.5|24490.5|269
1669988700000|2022-12-02 13:45:00|24558|24543|24535.5|24520.5|24563|24548|24505.5|24490.5|156
1669989000000|2022-12-02 13:50:00|24538|24523|24618|24603|24625.5|24610.5|24535.5|24520.5|273
1669989300000|2022-12-02 13:55:00|24620.5|24605.5|24593|24578|24625.5|24610.5|24570.5|24555.5|159
1669989600000|2022-12-02 14:00:00|24590.5|24575.5|24553|24538|24593|24578|24550.5|24535.5|92
1669989900000|2022-12-02 14:05:00|24555.5|24540.5|24555.5|24540.5|24560.5|24545.5|24535.5|24520.5|119
1669990200000|2022-12-02 14:10:00|24558|24543|24565.5|24550.5|24570.5|24555.5|24550.5|24535.5|117
1669990500000|2022-12-02 14:15:00|24560.5|24545.5|24610.5|24595.5|24610.5|24595.5|24555.5|24540.5|154
1669990800000|2022-12-02 14:20:00|24608|24593|24625.5|24610.5|24630.5|24615.5|24605.5|24590.5|83
1669991100000|2022-12-02 14:25:00|24623|24608|24605.5|24590.5|24630.5|24615.5|24598|24583|67
1669991400000|2022-12-02 14:30:00|24610.5|24595.5|24635.5|24620.5|24648|24633|24608|24593|175
1669991700000|2022-12-02 14:35:00|24633|24618|24635.5|24620.5|24640.5|24625.5|24623|24608|128
1669992000000|2022-12-02 14:40:00|24630.5|24615.5|24603|24588|24635.5|24620.5|24600.5|24585.5|120
1669992300000|2022-12-02 14:45:00|24600.5|24585.5|24585.5|24570.5|24610.5|24595.5|24580.5|24565.5|137
1669992600000|2022-12-02 14:50:00|24583|24568|24605.5|24590.5|24608|24593|24580.5|24565.5|92
1669992900000|2022-12-02 14:55:00|24610.5|24595.5|24645.5|24630.5|24650.5|24635.5|24605.5|24590.5|130
1669993200000|2022-12-02 15:00:00|24648|24633|24645.5|24630.5|24675.5|24660.5|24645.5|24630.5|266
1669993500000|2022-12-02 15:05:00|24648|24633|24663|24648|24665.5|24650.5|24630.5|24615.5|133
1669993800000|2022-12-02 15:10:00|24663.7|24648.7|24681.2|24666.2|24691.2|24676.2|24661.2|24646.2|122
1669994100000|2022-12-02 15:15:00|24683.7|24668.7|24656.2|24641.2|24686.2|24671.2|24656.2|24641.2|96
1669994400000|2022-12-02 15:20:00|24658.7|24643.7|24646.2|24631.2|24661.2|24646.2|24641.2|24626.2|88
1669994700000|2022-12-02 15:25:00|24643.7|24628.7|24641.2|24626.2|24656.2|24641.2|24626.2|24611.2|69
1669995000000|2022-12-02 15:30:00|24643.7|24628.7|24676.2|24661.2|24681.2|24666.2|24636.2|24621.2|88
1669995300000|2022-12-02 15:35:00|24671.2|24656.2|24661.2|24646.2|24676.2|24661.2|24656.2|24641.2|74
1669995600000|2022-12-02 15:40:00|24663.7|24648.7|24666.2|24651.2|24671.2|24656.2|24656.2|24641.2|49
1669995900000|2022-12-02 15:45:00|24661.2|24646.2|24661.2|24646.2|24666.2|24651.2|24648.7|24633.7|77
1669996200000|2022-12-02 15:50:00|24663.7|24648.7|24656.2|24641.2|24671.2|24656.2|24651.2|24636.2|53
1669996500000|2022-12-02 15:55:00|24653.7|24638.7|24616.2|24601.2|24653.7|24638.7|24616.2|24601.2|50
1669996800000|2022-12-02 16:00:00|24621.2|24606.2|24601.2|24586.2|24621.2|24606.2|24591.2|24576.2|209
1669997100000|2022-12-02 16:05:00|24598.7|24583.7|24596.2|24581.2|24601.2|24586.2|24583.7|24568.7|70
1669997400000|2022-12-02 16:10:00|24598.7|24583.7|24601.2|24586.2|24606.2|24591.2|24591.2|24576.2|119
1669997700000|2022-12-02 16:15:00|24603.7|24588.7|24601.2|24586.2|24606.2|24591.2|24596.2|24581.2|106
1669998000000|2022-12-02 16:20:00|24598.7|24583.7|24601.2|24586.2|24611.2|24596.2|24596.2|24581.2|96
1669998300000|2022-12-02 16:25:00|24596.2|24581.2|24613.7|24598.7|24621.2|24606.2|24593.7|24578.7|248
1669998600000|2022-12-02 16:30:00|24616.2|24601.2|24616.2|24601.2|24631.2|24616.2|24613.7|24598.7|253
1669998900000|2022-12-02 16:35:00|24618.7|24603.7|24626.2|24611.2|24633.7|24618.7|24616.2|24601.2|123
1669999200000|2022-12-02 16:40:00|24631.2|24616.2|24648.7|24633.7|24651.2|24636.2|24631.2|24616.2|76
1669999500000|2022-12-02 16:45:00|24651.2|24636.2|24638.7|24623.7|24651.2|24636.2|24636.2|24621.2|84
1669999800000|2022-12-02 16:50:00|24643.7|24618.7|24643.7|24623.7|24643.7|24623.7|24633.7|24608.7|39
1670000100000|2022-12-02 16:55:00|24648.7|24628.7|24638.7|24613.7|24653.7|24633.7|24633.7|24613.7|60
1670000400000|2022-12-02 17:00:00|24633.7|24618.7|24633.7|24613.7|24638.7|24618.7|24628.7|24603.7|18
1670000700000|2022-12-02 17:05:00|24628.7|24608.7|24638.7|24618.7|24653.7|24633.7|24628.7|24608.7|20
1670001000000|2022-12-02 17:10:00|24643.7|24613.7|24643.7|24623.7|24648.7|24623.7|24638.7|24613.7|22
1670001300000|2022-12-02 17:15:00|24638.7|24618.7|24628.7|24603.7|24643.7|24623.7|24628.7|24603.7|10
1670001600000|2022-12-02 17:20:00|24623.7|24608.7|24623.7|24603.7|24633.7|24613.7|24618.7|24598.7|29
1670001900000|2022-12-02 17:25:00|24628.7|24608.7|24618.7|24598.7|24628.7|24608.7|24618.7|24598.7|20
1670002200000|2022-12-02 17:30:00|24623.7|24603.7|24618.7|24593.7|24623.7|24603.7|24613.7|24588.7|13
1670002500000|2022-12-02 17:35:00|24613.7|24588.7|24603.7|24583.7|24618.7|24593.7|24598.7|24578.7|25
1670002800000|2022-12-02 17:40:00|24608.7|24578.7|24608.7|24583.7|24613.7|24588.7|24603.7|24578.7|10
1670003100000|2022-12-02 17:45:00|24603.7|24588.7|24608.7|24588.7|24613.7|24593.7|24603.7|24583.7|8
1670003400000|2022-12-02 17:50:00|24613.7|24583.7|24608.7|24588.7|24618.7|24598.7|24608.7|24583.7|14
1670003700000|2022-12-02 17:55:00|24603.7|24583.7|24608.7|24588.7|24608.7|24588.7|24603.7|24578.7|16
1670004000000|2022-12-02 18:00:00|24603.7|24583.7|24603.7|24583.7|24613.7|24593.7|24598.7|24578.7|12
1670004300000|2022-12-02 18:05:00|24598.7|24578.7|24593.7|24573.7|24598.7|24578.7|24593.7|24573.7|47
1670004600000|2022-12-02 18:10:00|24588.7|24568.7|24598.7|24578.7|24598.7|24578.7|24583.7|24563.7|52
1670004900000|2022-12-02 18:15:00|24593.7|24573.7|24598.7|24573.7|24608.7|24588.7|24593.7|24573.7|24
1670005200000|2022-12-02 18:20:00|24593.7|24578.7|24598.7|24573.7|24603.7|24578.7|24593.7|24568.7|10
1670005500000|2022-12-02 18:25:00|24593.7|24578.7|24608.7|24583.7|24608.7|24588.7|24593.7|24568.7|8
1670005800000|2022-12-02 18:30:00|24603.7|24578.7|24608.7|24583.7|24608.7|24588.7|24603.7|24578.7|6
1670006100000|2022-12-02 18:35:00|24603.7|24578.7|24608.7|24583.7|24608.7|24588.7|24598.7|24578.7|6
1670006400000|2022-12-02 18:40:00|24613.7|24588.7|24608.7|24588.7|24618.7|24593.7|24608.7|24583.7|9
1670006700000|2022-12-02 18:45:00|24603.7|24583.7|24618.7|24593.7|24618.7|24598.7|24603.7|24583.7|6
1670007000000|2022-12-02 18:50:00|24613.7|24588.7|24618.7|24593.7|24618.7|24598.7|24613.7|24588.7|7
1670007300000|2022-12-02 18:55:00|24613.7|24598.7|24608.7|24588.7|24613.7|24598.7|24608.7|24583.7|16
1670007600000|2022-12-02 19:00:00|24603.7|24583.7|24608.7|24583.7|24613.7|24593.7|24603.7|24583.7|8
1670007900000|2022-12-02 19:05:00|24603.7|24578.7|24598.7|24573.7|24603.7|24583.7|24593.7|24573.7|20
1670008200000|2022-12-02 19:10:00|24593.7|24568.7|24603.7|24578.7|24603.7|24578.7|24588.7|24563.7|14
1670008500000|2022-12-02 19:15:00|24598.7|24583.7|24613.7|24588.7|24613.7|24593.7|24598.7|24578.7|14
1670008800000|2022-12-02 19:20:00|24608.7|24593.7|24608.7|24588.7|24613.7|24593.7|24603.7|24578.7|7
1670009100000|2022-12-02 19:25:00|24603.7|24583.7|24606.2|24591.2|24613.7|24593.7|24603.7|24583.7|12
1670009400000|2022-12-02 19:30:00|24603.7|24588.7|24611.2|24596.2|24611.2|24596.2|24598.7|24583.7|14
1670009700000|2022-12-02 19:35:00|24613.7|24598.7|24611.2|24596.2|24616.2|24601.2|24611.2|24596.2|14
1670010000000|2022-12-02 19:40:00|24613.7|24598.7|24616.2|24601.2|24616.2|24601.2|24611.2|24596.2|14
1670010300000|2022-12-02 19:45:00|24613.7|24598.7|24618.7|24603.7|24621.2|24606.2|24611.2|24596.2|12
1670010600000|2022-12-02 19:50:00|24621.2|24606.2|24633.7|24618.7|24636.2|24621.2|24618.7|24603.7|6
1670010900000|2022-12-02 19:55:00|24636.2|24621.2|24651.2|24636.2|24658.7|24643.7|24636.2|24621.2|20
1670011200000|2022-12-02 20:00:00|24653.7|24638.7|24666.2|24651.2|24668.7|24653.7|24648.7|24633.7|24
1670011500000|2022-12-02 20:05:00|24663.7|24648.7|24671.2|24656.2|24671.2|24656.2|24653.7|24638.7|24
1670011800000|2022-12-02 20:10:00|24668.7|24653.7|24673.7|24658.7|24676.2|24661.2|24661.2|24646.2|11
1670012100000|2022-12-02 20:15:00|24676.2|24661.2|24676.2|24661.2|24683.7|24668.7|24666.2|24651.2|46
1670012400000|2022-12-02 20:20:00|24671.2|24656.2|24663.7|24648.7|24676.2|24661.2|24661.2|24646.2|22
1670012700000|2022-12-02 20:25:00|24661.2|24646.2|24656.2|24641.2|24666.2|24651.2|24648.7|24633.7|24
1670013000000|2022-12-02 20:30:00|24653.7|24638.7|24638.7|24623.7|24661.2|24646.2|24636.2|24621.2|15
1670013300000|2022-12-02 20:35:00|24636.2|24621.2|24638.7|24623.7|24646.2|24631.2|24621.2|24606.2|33
1670013600000|2022-12-02 20:40:00|24641.2|24626.2|24641.2|24626.2|24651.2|24636.2|24636.2|24621.2|13
1670013900000|2022-12-02 20:45:00|24638.7|24623.7|24623.7|24608.7|24641.2|24626.2|24621.2|24606.2|30
1670014200000|2022-12-02 20:50:00|24626.2|24611.2|24638.7|24623.7|24646.2|24631.2|24626.2|24611.2|32
1670014500000|2022-12-02 20:55:00|24643.7|24628.7|24643.7|24628.7|24656.2|24641.2|24641.2|24626.2|17
1670014800000|2022-12-02 21:00:00|24658.5|24618.5|24632.2|24592.2|24658.5|24618.5|24624.7|24584.7|0
1670015100000|2022-12-02 21:05:00|24632.1|24592.1|24632.2|24592.2|24632.2|24592.2|24623.5|24583.5|0
1670015400000|2022-12-02 21:10:00|24632.1|24592.1|24616.7|24576.7|24632.1|24592.1|24613.6|24573.6|0
1670015700000|2022-12-02 21:15:00|24617.9|24577.9|24614.1|24574.1|24619.6|24579.6|24614.1|24574.1|0
1670016000000|2022-12-02 21:20:00|24615.9|24575.9|24614.1|24574.1|24615.9|24575.9|24614.1|24574.1|0
1670016300000|2022-12-02 21:25:00|24615.9|24575.9|24609.1|24569.1|24615.9|24575.9|24607.9|24567.9|0
1670016600000|2022-12-02 21:30:00|24610.3|24570.3|24610.8|24570.8|24610.8|24570.8|24609.1|24569.1|0
1670016900000|2022-12-02 21:35:00|24610.7|24570.7|24603.3|24563.3|24610.7|24570.7|24600.9|24560.9|0
1670017200000|2022-12-02 21:40:00|24602.1|24562.1|24599.6|24559.6|24603.3|24563.3|24597.8|24557.8|0
1670017500000|2022-12-02 21:45:00|24599.7|24559.7|24588|24548|24600.9|24560.9|24588|24548|0
1670017800000|2022-12-02 21:50:00|24589.2|24549.2|24589.2|24549.2|24590.5|24550.5|24588|24548|0
1670018100000|2022-12-02 21:55:00|24589.3|24549.3|24590.5|24550.5|24591.1|24551.1|24585.5|24545.5|0
1670018400000|2022-12-02 22:00:00|24592.6|24552.6|24592.6|24552.6|24592.6|24552.6|24592.6|24552.6|0
1670194800000|2022-12-04 23:00:00|24626.6|24586.6|24611.8|24571.8|24632.2|24592.2|24607.4|24567.4|0
1670195100000|2022-12-04 23:05:00|24612.4|24572.4|24604.9|24564.9|24619.8|24579.8|24600.6|24560.6|0
1670195400000|2022-12-04 23:10:00|24604.3|24564.3|24603.7|24563.7|24604.9|24564.9|24591.9|24551.9|0
1670195700000|2022-12-04 23:15:00|24603.1|24563.1|24593.8|24553.8|24604.9|24564.9|24593.2|24553.2|0
1670196000000|2022-12-04 23:20:00|24593.2|24553.2|24601.3|24561.3|24602.5|24562.5|24593.2|24553.2|0
1670196300000|2022-12-04 23:25:00|24600.1|24560.1|24606.3|24566.3|24608.1|24568.1|24600.1|24560.1|0
1670196600000|2022-12-04 23:30:00|24606.2|24566.2|24608.7|24568.7|24611.2|24571.2|24603.2|24563.2|0
1670196900000|2022-12-04 23:35:00|24608.8|24568.8|24603.8|24563.8|24616.8|24576.8|24600.1|24560.1|0
1670197200000|2022-12-04 23:40:00|24605|24565|24610|24570|24611.2|24571.2|24601.3|24561.3|0
1670197500000|2022-12-04 23:45:00|24609.4|24569.4|24624.2|24584.2|24624.2|24584.2|24609.4|24569.4|0
1670197800000|2022-12-04 23:50:00|24624.8|24584.8|24618|24578|24625.5|24585.5|24618|24578|0
1670198100000|2022-12-04 23:55:00|24618.1|24578.1|24619.3|24579.3|24626.7|24586.7|24618|24578|0
1670194800000|2022-12-04 23:00:00|24626.6|24586.6|24611.8|24571.8|24632.2|24592.2|24607.4|24567.4|0
1670195100000|2022-12-04 23:05:00|24612.4|24572.4|24604.9|24564.9|24619.8|24579.8|24600.6|24560.6|0
1670195400000|2022-12-04 23:10:00|24604.3|24564.3|24603.7|24563.7|24604.9|24564.9|24591.9|24551.9|0
1670195700000|2022-12-04 23:15:00|24603.1|24563.1|24593.8|24553.8|24604.9|24564.9|24593.2|24553.2|0
1670196000000|2022-12-04 23:20:00|24593.2|24553.2|24601.3|24561.3|24602.5|24562.5|24593.2|24553.2|0
1670196300000|2022-12-04 23:25:00|24600.1|24560.1|24606.3|24566.3|24608.1|24568.1|24600.1|24560.1|0
1670196600000|2022-12-04 23:30:00|24606.2|24566.2|24608.7|24568.7|24611.2|24571.2|24603.2|24563.2|0
1670196900000|2022-12-04 23:35:00|24608.8|24568.8|24603.8|24563.8|24616.8|24576.8|24600.1|24560.1|0
1670197200000|2022-12-04 23:40:00|24605|24565|24610|24570|24611.2|24571.2|24601.3|24561.3|0
1670197500000|2022-12-04 23:45:00|24609.4|24569.4|24624.2|24584.2|24624.2|24584.2|24609.4|24569.4|0
1670197800000|2022-12-04 23:50:00|24624.8|24584.8|24618|24578|24625.5|24585.5|24618|24578|0
1670198100000|2022-12-04 23:55:00|24618.1|24578.1|24619.3|24579.3|24626.7|24586.7|24618|24578|0
1670198400000|2022-12-05 00:00:00|24619.2|24579.2|24605|24565|24623|24583|24603.2|24563.2|0
1670198700000|2022-12-05 00:05:00|24603.8|24563.8|24615.5|24575.5|24616.8|24576.8|24603.8|24563.8|0
1670199000000|2022-12-05 00:10:00|24615.6|24575.6|24622|24582|24623.2|24583.2|24608.7|24568.7|0
1670199300000|2022-12-05 00:15:00|24623.2|24583.2|24613.2|24573.2|24631.1|24591.1|24613.1|24573.1|0
1670199600000|2022-12-05 00:20:00|24616.2|24576.2|24625.3|24585.3|24637.6|24597.6|24616.2|24576.2|0
1670199900000|2022-12-05 00:25:00|24631.3|24591.3|24625.3|24585.3|24631.4|24591.4|24613.1|24573.1|0
1670200200000|2022-12-05 00:30:00|24628.3|24588.3|24643.4|24603.4|24643.5|24603.5|24625.1|24585.1|0
1670200500000|2022-12-05 00:35:00|24643.5|24603.5|24643.2|24603.2|24649.3|24609.3|24643.1|24603.1|0
1670200800000|2022-12-05 00:40:00|24643.1|24603.1|24628|24588|24643.1|24603.1|24625|24585|0
1670201100000|2022-12-05 00:45:00|24683.4|24643.4|24683.4|24643.4|24692.7|24652.7|24683.3|24643.3|0
1670201400000|2022-12-05 00:50:00|24686.4|24646.4|24680.1|24640.1|24692.5|24652.5|24680.1|24640.1|0
1670201700000|2022-12-05 00:55:00|24680|24640|24673.9|24633.9|24680.2|24640.2|24673.9|24633.9|0
1670202000000|2022-12-05 01:00:00|24618.7|24578.7|24624.8|24584.8|24630.9|24590.9|24618.7|24578.7|0
1670202300000|2022-12-05 01:05:00|24624.9|24584.9|24627.9|24587.9|24630.9|24590.9|24621.7|24581.7|0
1670202600000|2022-12-05 01:10:00|24630.9|24590.9|24624.8|24584.8|24630.9|24590.9|24618.7|24578.7|0
1670202900000|2022-12-05 01:15:00|24627.8|24587.8|24612.6|24572.6|24630.9|24590.9|24612.4|24572.4|0
1670203200000|2022-12-05 01:20:00|24612.5|24572.5|24630.9|24590.9|24630.9|24590.9|24612.5|24572.5|0
1670203500000|2022-12-05 01:25:00|24624.9|24584.9|24630.9|24590.9|24631|24591|24624.8|24584.8|0
1670203800000|2022-12-05 01:30:00|24631|24591|24637.1|24597.1|24637.1|24597.1|24624.9|24584.9|0
1670204100000|2022-12-05 01:35:00|24637|24597|24631.1|24591.1|24637.2|24597.2|24631|24591|0
1670204400000|2022-12-05 01:40:00|24631.2|24591.2|24631|24591|24637.2|24597.2|24624.9|24584.9|0
1670204700000|2022-12-05 01:45:00|24630.9|24590.9|24624.8|24584.8|24630.9|24590.9|24618.6|24578.6|0
1670205000000|2022-12-05 01:50:00|24624.9|24584.9|24637.1|24597.1|24637.1|24597.1|24624.8|24584.8|0
1670205300000|2022-12-05 01:55:00|24637|24597|24633.7|24593.7|24643.1|24603.1|24630.7|24590.7|0
1670205600000|2022-12-05 02:00:00|24630.7|24590.7|24643|24603|24643|24603|24630.7|24590.7|0
1670205900000|2022-12-05 02:05:00|24643.1|24603.1|24649|24609|24649|24609|24643|24603|0
1670206200000|2022-12-05 02:10:00|24646|24606|24643|24603|24649.1|24609.1|24642.9|24602.9|0
1670206500000|2022-12-05 02:15:00|24698.4|24658.4|24692.3|24652.3|24698.4|24658.4|24692.2|24652.2|0
1670206800000|2022-12-05 02:20:00|24692.2|24652.2|24686.3|24646.3|24692.4|24652.4|24680.2|24640.2|0
1670207100000|2022-12-05 02:25:00|24686.4|24646.4|24680.4|24640.4|24686.4|24646.4|24680.2|24640.2|0
1670207400000|2022-12-05 02:30:00|24625.1|24585.1|24631.1|24591.1|24631.2|24591.2|24625|24585|0
1670207700000|2022-12-05 02:35:00|24625.1|24585.1|24631.1|24591.1|24631.2|24591.2|24625.1|24585.1|0
1670208000000|2022-12-05 02:40:00|24625.1|24585.1|24631.2|24591.2|24631.2|24591.2|24625.1|24585.1|0
1670208300000|2022-12-05 02:45:00|24628.2|24588.2|24631.2|24591.2|24631.3|24591.3|24625.2|24585.2|0
1670208600000|2022-12-05 02:50:00|24631.1|24591.1|24631.2|24591.2|24631.2|24591.2|24631.1|24591.1|0
1670208900000|2022-12-05 02:55:00|24631.3|24591.3|24625.2|24585.2|24631.3|24591.3|24625.2|24585.2|0
1670209200000|2022-12-05 03:00:00|24625.1|24585.1|24631.1|24591.1|24631.1|24591.1|24625|24585|0
1670209500000|2022-12-05 03:05:00|24628.1|24588.1|24625.1|24585.1|24631.2|24591.2|24625|24585|0
1670209800000|2022-12-05 03:10:00|24625|24585|24631.2|24591.2|24631.2|24591.2|24625|24585|0
1670210100000|2022-12-05 03:15:00|24631.1|24591.1|24631.2|24591.2|24631.3|24591.3|24631.1|24591.1|0
1670210400000|2022-12-05 03:20:00|24631.1|24591.1|24631.2|24591.2|24631.2|24591.2|24625.2|24585.2|0
1670210700000|2022-12-05 03:25:00|24631.3|24591.3|24631.3|24591.3|24637.3|24597.3|24631.2|24591.2|0
1670211000000|2022-12-05 03:30:00|24631.2|24591.2|24631.3|24591.3|24637.3|24597.3|24625.2|24585.2|0
1670211300000|2022-12-05 03:35:00|24631.2|24591.2|24637.3|24597.3|24637.3|24597.3|24631.2|24591.2|0
1670211600000|2022-12-05 03:40:00|24637.2|24597.2|24637.3|24597.3|24637.3|24597.3|24637.2|24597.2|0
1670211900000|2022-12-05 03:45:00|24637.2|24597.2|24637.3|24597.3|24637.3|24597.3|24637.2|24597.2|0
1670212200000|2022-12-05 03:50:00|24637.4|24597.4|24637.4|24597.4|24637.4|24597.4|24637.3|24597.3|0
1670212500000|2022-12-05 03:55:00|24637.3|24597.3|24637.4|24597.4|24637.5|24597.5|24637.3|24597.3|0
1670212800000|2022-12-05 04:00:00|24637.5|24597.5|24634.3|24594.3|24637.5|24597.5|24631.2|24591.2|0
1670213100000|2022-12-05 04:05:00|24634.2|24594.2|24637.3|24597.3|24637.4|24597.4|24631.2|24591.2|0
1670213400000|2022-12-05 04:10:00|24637.4|24597.4|24637.3|24597.3|24637.4|24597.4|24637.3|24597.3|0
1670213700000|2022-12-05 04:15:00|24631.3|24591.3|24637.3|24597.3|24637.3|24597.3|24631.2|24591.2|0
1670214000000|2022-12-05 04:20:00|24631.3|24591.3|24637.1|24597.1|24637.3|24597.3|24631.2|24591.2|0
1670214300000|2022-12-05 04:25:00|24637.2|24597.2|24637.1|24597.1|24637.2|24597.2|24631.1|24591.1|0
1670214600000|2022-12-05 04:30:00|24634.1|24594.1|24631|24591|24634.1|24594.1|24631|24591|0
1670214900000|2022-12-05 04:35:00|24631.1|24591.1|24625|24585|24631.1|24591.1|24624.9|24584.9|0
1670215200000|2022-12-05 04:40:00|24624.9|24584.9|24624.8|24584.8|24625|24585|24624.8|24584.8|0
1670215500000|2022-12-05 04:45:00|24624.9|24584.9|24631.1|24591.1|24631.1|24591.1|24624.8|24584.8|0
1670215800000|2022-12-05 04:50:00|24631|24591|24631.1|24591.1|24631.1|24591.1|24631|24591|0
1670216100000|2022-12-05 04:55:00|24631.2|24591.2|24631.2|24591.2|24631.2|24591.2|24631.2|24591.2|0
1670216400000|2022-12-05 05:00:00|24631.1|24591.1|24625.1|24585.1|24631.1|24591.1|24625|24585|0
1670216700000|2022-12-05 05:05:00|24625|24585|24618.9|24578.9|24631.1|24591.1|24618.9|24578.9|0
1670217000000|2022-12-05 05:10:00|24619|24579|24625|24585|24625.1|24585.1|24619|24579|0
1670217300000|2022-12-05 05:15:00|24625.1|24585.1|24625|24585|24625.1|24585.1|24625|24585|0
1670217600000|2022-12-05 05:20:00|24625.1|24585.1|24625.1|24585.1|24625.1|24585.1|24625|24585|0
1670217900000|2022-12-05 05:25:00|24625|24585|24631.3|24591.3|24631.3|24591.3|24625|24585|0
1670218200000|2022-12-05 05:30:00|24631.2|24591.2|24637.4|24597.4|24637.4|24597.4|24631.2|24591.2|0
1670218500000|2022-12-05 05:35:00|24631.4|24591.4|24631.4|24591.4|24631.4|24591.4|24631.3|24591.3|0
1670218800000|2022-12-05 05:40:00|24631.3|24591.3|24637.3|24597.3|24637.3|24597.3|24631.2|24591.2|0
1670219100000|2022-12-05 05:45:00|24637.2|24597.2|24637.3|24597.3|24643.3|24603.3|24637.1|24597.1|0
1670219400000|2022-12-05 05:50:00|24637.4|24597.4|24631.3|24591.3|24637.4|24597.4|24631.2|24591.2|0
1670219700000|2022-12-05 05:55:00|24634.3|24594.3|24637.5|24597.5|24637.5|24597.5|24631.2|24591.2|0
1670220000000|2022-12-05 06:00:00|24637.4|24597.4|24637.4|24597.4|24637.5|24597.5|24637.4|24597.4|0
1670220300000|2022-12-05 06:05:00|24637.5|24597.5|24631.4|24591.4|24637.5|24597.5|24631.3|24591.3|0
1670220600000|2022-12-05 06:10:00|24628.4|24588.4|24619|24579|24631.4|24591.4|24619|24579|0
1670220900000|2022-12-05 06:15:00|24618.9|24578.9|24619.1|24579.1|24625.3|24585.3|24618.9|24578.9|0
1670221200000|2022-12-05 06:20:00|24619|24579|24619|24579|24619.1|24579.1|24612.9|24572.9|0
1670221500000|2022-12-05 06:25:00|24616|24576|24613.1|24573.1|24619.1|24579.1|24612.9|24572.9|0
1670221800000|2022-12-05 06:30:00|24613|24573|24606.9|24566.9|24613.1|24573.1|24606.9|24566.9|0
1670222100000|2022-12-05 06:35:00|24607|24567|24607|24567|24613.1|24573.1|24606.9|24566.9|0
1670222400000|2022-12-05 06:40:00|24606.9|24566.9|24607.1|24567.1|24607.1|24567.1|24606.9|24566.9|0
1670222700000|2022-12-05 06:45:00|24607.2|24567.2|24613.1|24573.1|24613.2|24573.2|24607.1|24567.1|0
1670223000000|2022-12-05 06:50:00|24613.2|24573.2|24631.5|24591.5|24631.6|24591.6|24613.1|24573.1|0
1670223300000|2022-12-05 06:55:00|24631.6|24591.6|24631.6|24591.6|24631.6|24591.6|24625.5|24585.5|0
1670223600000|2022-12-05 07:00:00|24631.5|24591.5|24633.7|24618.7|24641.2|24626.2|24619.4|24579.4|30
1670223900000|2022-12-05 07:05:00|24631.2|24616.2|24623.7|24608.7|24631.2|24616.2|24621.2|24606.2|13
1670224200000|2022-12-05 07:10:00|24621.2|24606.2|24618.7|24603.7|24623.7|24608.7|24611.2|24596.2|20
1670224500000|2022-12-05 07:15:00|24616.2|24601.2|24636.2|24621.2|24638.7|24623.7|24616.2|24601.2|48
1670224800000|2022-12-05 07:20:00|24633.7|24618.7|24623.7|24608.7|24633.7|24618.7|24621.2|24606.2|14
1670225100000|2022-12-05 07:25:00|24626.2|24611.2|24628.7|24613.7|24628.7|24613.7|24616.2|24601.2|5
1670225400000|2022-12-05 07:30:00|24631.2|24616.2|24638.7|24623.7|24641.2|24626.2|24626.2|24611.2|5
1670225700000|2022-12-05 07:35:00|24636.2|24621.2|24626.2|24611.2|24636.2|24621.2|24621.2|24606.2|22
1670226000000|2022-12-05 07:40:00|24628.7|24613.7|24616.2|24601.2|24631.2|24616.2|24616.2|24601.2|6
1670226300000|2022-12-05 07:45:00|24618.7|24603.7|24626.2|24611.2|24626.2|24611.2|24616.2|24601.2|7
1670226600000|2022-12-05 07:50:00|24631.2|24616.2|24636.2|24621.2|24636.2|24621.2|24628.7|24613.7|24
1670226900000|2022-12-05 07:55:00|24638.7|24623.7|24618.7|24603.7|24641.2|24626.2|24596.2|24581.2|99
1670227200000|2022-12-05 08:00:00|24626.2|24611.2|24556.2|24541.2|24626.2|24611.2|24541.2|24526.2|815
1670227500000|2022-12-05 08:05:00|24558.7|24543.7|24566.2|24551.2|24576.2|24561.2|24546.2|24531.2|254
1670227800000|2022-12-05 08:10:00|24563.7|24548.7|24596.2|24581.2|24626.2|24611.2|24561.2|24546.2|546
1670228100000|2022-12-05 08:15:00|24598.7|24583.7|24646.2|24631.2|24656.2|24641.2|24581.2|24566.2|249
1670228400000|2022-12-05 08:20:00|24651.2|24636.2|24636.2|24621.2|24666.2|24651.2|24631.2|24616.2|183
1670228700000|2022-12-05 08:25:00|24631.2|24616.2|24626.2|24611.2|24643.7|24628.7|24616.2|24601.2|118
1670229000000|2022-12-05 08:30:00|24621.2|24606.2|24646.2|24631.2|24651.2|24636.2|24606.2|24591.2|129
1670229300000|2022-12-05 08:35:00|24648.7|24633.7|24651.2|24636.2|24661.2|24646.2|24631.2|24616.2|88
1670229600000|2022-12-05 08:40:00|24653|24638|24653|24638|24678|24663|24648|24633|99
1670229900000|2022-12-05 08:45:00|24650.5|24635.5|24668|24653|24668|24653|24623|24608|128
1670230200000|2022-12-05 08:50:00|24663|24648|24673|24658|24675.5|24660.5|24658|24643|68
1670230500000|2022-12-05 08:55:00|24670.5|24655.5|24675.5|24660.5|24678|24663|24658|24643|73
1670230800000|2022-12-05 09:00:00|24678|24663|24678|24663|24680.5|24665.5|24653|24638|73
1670231100000|2022-12-05 09:05:00|24680.5|24665.5|24583|24568|24683|24668|24578|24563|198
1670231400000|2022-12-05 09:10:00|24580.5|24565.5|24603|24588|24615.5|24600.5|24563|24548|102
1670231700000|2022-12-05 09:15:00|24600.5|24585.5|24603|24588|24605.5|24590.5|24593|24578|49
1670232000000|2022-12-05 09:20:00|24608|24593|24603|24588|24623|24608|24603|24588|69
1670232300000|2022-12-05 09:25:00|24605.5|24590.5|24618|24603|24633|24618|24603|24588|39
1670232600000|2022-12-05 09:30:00|24615.5|24600.5|24613|24598|24633|24618|24608|24593|43
1670232900000|2022-12-05 09:35:00|24618|24603|24618|24603|24628|24613|24608|24593|35
1670233200000|2022-12-05 09:40:00|24620.5|24605.5|24633|24618|24638|24623|24618|24603|19
1670233500000|2022-12-05 09:45:00|24630.5|24615.5|24630.5|24615.5|24638|24623|24613|24598|35
1670233800000|2022-12-05 09:50:00|24633|24618|24635.5|24620.5|24643|24628|24618|24603|45
1670234100000|2022-12-05 09:55:00|24638|24623|24623|24608|24638|24623|24613|24598|58
1670234400000|2022-12-05 10:00:00|24620.5|24605.5|24618|24603|24630.5|24615.5|24613|24598|71
1670234700000|2022-12-05 10:05:00|24613|24598|24630.5|24615.5|24633|24618|24613|24598|39
1670235000000|2022-12-05 10:10:00|24628|24613|24620.5|24605.5|24643|24628|24618|24603|61
1670235300000|2022-12-05 10:15:00|24618|24603|24613|24598|24623|24608|24593|24578|111
1670235600000|2022-12-05 10:20:00|24618|24603|24603|24588|24618|24603|24598|24583|33
1670235900000|2022-12-05 10:25:00|24600.5|24585.5|24613|24598|24618|24603|24598|24583|19
1670236200000|2022-12-05 10:30:00|24608|24593|24618|24603|24623|24608|24598|24583|102
1670236500000|2022-12-05 10:35:00|24615.5|24600.5|24623|24608|24623|24608|24608|24593|34
1670236800000|2022-12-05 10:40:00|24620.5|24605.5|24620.5|24605.5|24625.5|24610.5|24613|24598|27
1670237100000|2022-12-05 10:45:00|24623|24608|24628|24613|24630.5|24615.5|24613|24598|36
1670237400000|2022-12-05 10:50:00|24623|24608|24623|24608|24628|24613|24613|24598|31
1670237700000|2022-12-05 10:55:00|24620.5|24605.5|24608|24593|24625.5|24610.5|24603|24588|60
1670238000000|2022-12-05 11:00:00|24610.5|24595.5|24623|24608|24628|24613|24608|24593|29
1670238300000|2022-12-05 11:05:00|24618|24603|24628|24613|24633|24618|24613|24598|70
1670238600000|2022-12-05 11:10:00|24630.5|24615.5|24648|24633|24653|24638|24630.5|24615.5|79
1670238900000|2022-12-05 11:15:00|24645.5|24630.5|24633|24618|24648|24633|24633|24618|38
1670239200000|2022-12-05 11:20:00|24635.5|24620.5|24633|24618|24638|24623|24628|24613|17
1670239500000|2022-12-05 11:25:00|24630.5|24615.5|24628|24613|24633|24618|24623|24608|53
1670239800000|2022-12-05 11:30:00|24625.5|24610.5|24630.5|24615.5|24633|24618|24613|24598|74
1670240100000|2022-12-05 11:35:00|24633|24618|24633|24618|24638|24623|24628|24613|24
1670240400000|2022-12-05 11:40:00|24635.5|24620.5|24643|24628|24643|24628|24623|24608|46
1670240700000|2022-12-05 11:45:00|24645.5|24630.5|24653|24638|24653|24638|24643|24628|30
1670241000000|2022-12-05 11:50:00|24650.5|24635.5|24643|24628|24653|24638|24640.5|24625.5|31
1670241300000|2022-12-05 11:55:00|24640.5|24625.5|24653|24638|24653|24638|24638|24623|15
1670241600000|2022-12-05 12:00:00|24658|24643|24663|24648|24663|24648|24653|24638|57
1670241900000|2022-12-05 12:05:00|24658|24643|24638|24623|24658|24643|24633|24618|83
1670242200000|2022-12-05 12:10:00|24640.5|24625.5|24623|24608|24648|24633|24618|24603|92
1670242500000|2022-12-05 12:15:00|24625.5|24610.5|24628|24613|24628|24613|24618|24603|68
1670242800000|2022-12-05 12:20:00|24633|24618|24638|24623|24638|24623|24628|24613|36
1670243100000|2022-12-05 12:25:00|24635.5|24620.5|24623|24608|24638|24623|24623|24608|80
1670243400000|2022-12-05 12:30:00|24628|24613|24618|24603|24628|24613|24608|24593|74
1670243700000|2022-12-05 12:35:00|24615.5|24600.5|24598|24583|24618|24603|24593|24578|36
1670244000000|2022-12-05 12:40:00|24599|24584|24609|24594|24614|24599|24599|24584|58
1670244300000|2022-12-05 12:45:00|24611.5|24596.5|24614|24599|24614|24599|24604|24589|16
1670244600000|2022-12-05 12:50:00|24609|24594|24604|24589|24609|24594|24604|24589|103
1670244900000|2022-12-05 12:55:00|24606.5|24591.5|24604|24589|24606.5|24591.5|24604|24589|6
1670245200000|2022-12-05 13:00:00|24609|24594|24594|24579|24609|24594|24589|24574|57
1670245500000|2022-12-05 13:05:00|24596.5|24581.5|24599|24584|24604|24589|24591.5|24576.5|39
1670245800000|2022-12-05 13:10:00|24601.5|24586.5|24614|24599|24614|24599|24599|24584|35
1670246100000|2022-12-05 13:15:00|24609|24594|24619|24604|24619|24604|24606.5|24591.5|58
1670246400000|2022-12-05 13:20:00|24614|24599|24634|24619|24636.5|24621.5|24614|24599|65
1670246700000|2022-12-05 13:25:00|24629|24614|24641.5|24626.5|24641.5|24626.5|24626.5|24611.5|41
1670247000000|2022-12-05 13:30:00|24644|24629|24649|24634|24649|24634|24639|24624|111
1670247300000|2022-12-05 13:35:00|24644|24629|24639|24624|24644|24629|24629|24614|35
1670247600000|2022-12-05 13:40:00|24641.5|24626.5|24619|24604|24644|24629|24614|24599|90
1670247900000|2022-12-05 13:45:00|24621.5|24606.5|24609|24594|24629|24614|24609|24594|36
1670248200000|2022-12-05 13:50:00|24611.5|24596.5|24604|24589|24624|24609|24604|24589|46
1670248500000|2022-12-05 13:55:00|24601.5|24586.5|24611.5|24596.5|24614|24599|24594|24579|32
1670248800000|2022-12-05 14:00:00|24614|24599|24609|24594|24614|24599|24594|24579|66
1670249100000|2022-12-05 14:05:00|24611.5|24596.5|24614|24599|24619|24604|24599|24584|22
1670249400000|2022-12-05 14:10:00|24611.5|24596.5|24619|24604|24624|24609|24601.5|24586.5|60
1670249700000|2022-12-05 14:15:00|24624|24609|24619|24604|24629|24614|24619|24604|35
1670250000000|2022-12-05 14:20:00|24621.5|24606.5|24614|24599|24624|24609|24614|24599|24
1670250300000|2022-12-05 14:25:00|24619|24604|24609|24594|24619|24604|24604|24589|33
1670250600000|2022-12-05 14:30:00|24606.5|24591.5|24639|24624|24644|24629|24604|24589|115
1670250900000|2022-12-05 14:35:00|24636.5|24621.5|24644|24629|24646.5|24631.5|24634|24619|60
1670251200000|2022-12-05 14:40:00|24641.5|24626.5|24639|24624|24654|24639|24629|24614|120
1670251500000|2022-12-05 14:45:00|24636.5|24621.5|24629|24614|24639|24624|24614|24599|102
1670251800000|2022-12-05 14:50:00|24624|24609|24609|24594|24629|24614|24606.5|24591.5|80
1670252100000|2022-12-05 14:55:00|24606.5|24591.5|24579|24564|24606.5|24591.5|24579|24564|179
1670252400000|2022-12-05 15:00:00|24551.5|24536.5|24584|24569|24589|24574|24504|24489|759
1670252700000|2022-12-05 15:05:00|24581.5|24566.5|24576.5|24561.5|24594|24579|24566.5|24551.5|172
1670253000000|2022-12-05 15:10:00|24573.4|24558.4|24573.4|24558.4|24600.9|24585.9|24570.9|24555.9|152
1670253300000|2022-12-05 15:15:00|24575.9|24560.9|24550.9|24535.9|24578.4|24563.4|24550.9|24535.9|179
1670253600000|2022-12-05 15:20:00|24553.4|24538.4|24548.4|24533.4|24555.9|24540.9|24540.9|24525.9|171
1670253900000|2022-12-05 15:25:00|24550.9|24535.9|24550.9|24535.9|24580.9|24565.9|24545.9|24530.9|87
1670254200000|2022-12-05 15:30:00|24548.4|24533.4|24580.9|24565.9|24580.9|24565.9|24525.9|24510.9|104
1670254500000|2022-12-05 15:35:00|24575.9|24560.9|24575.9|24560.9|24585.9|24570.9|24565.9|24550.9|63
1670254800000|2022-12-05 15:40:00|24580.9|24565.9|24580.9|24565.9|24595.9|24580.9|24575.9|24560.9|79
1670255100000|2022-12-05 15:45:00|24583.4|24568.4|24580.9|24565.9|24585.9|24570.9|24575.9|24560.9|62
1670255400000|2022-12-05 15:50:00|24583.4|24568.4|24570.9|24555.9|24585.9|24570.9|24560.9|24545.9|39
1670255700000|2022-12-05 15:55:00|24573.4|24558.4|24575.9|24560.9|24585.9|24570.9|24565.9|24550.9|37
1670256000000|2022-12-05 16:00:00|24578.4|24563.4|24563.4|24548.4|24580.9|24565.9|24550.9|24535.9|90
1670256300000|2022-12-05 16:05:00|24565.9|24550.9|24570.9|24555.9|24578.4|24563.4|24560.9|24545.9|71
1670256600000|2022-12-05 16:10:00|24568.4|24553.4|24575.9|24560.9|24590.9|24575.9|24568.4|24553.4|121
1670256900000|2022-12-05 16:15:00|24578.4|24563.4|24575.9|24560.9|24590.9|24575.9|24570.9|24555.9|105
1670257200000|2022-12-05 16:20:00|24580.9|24565.9|24570.9|24555.9|24580.9|24565.9|24565.9|24550.9|133
1670257500000|2022-12-05 16:25:00|24575.9|24560.9|24565.9|24550.9|24575.9|24560.9|24563.4|24548.4|167
1670257800000|2022-12-05 16:30:00|24570.9|24555.9|24560.9|24545.9|24570.9|24555.9|24545.9|24530.9|285
1670258100000|2022-12-05 16:35:00|24555.9|24540.9|24550.9|24535.9|24555.9|24540.9|24545.9|24530.9|95
1670258400000|2022-12-05 16:40:00|24553.4|24538.4|24543.4|24528.4|24555.9|24540.9|24543.4|24528.4|69
1670258700000|2022-12-05 16:45:00|24545.9|24530.9|24540.9|24525.9|24553.4|24538.4|24540.9|24525.9|66
1670259000000|2022-12-05 16:50:00|24543.4|24523.4|24538.4|24518.4|24558.4|24538.4|24538.4|24513.4|51
1670259300000|2022-12-05 16:55:00|24533.4|24513.4|24513.4|24493.4|24533.4|24513.4|24513.4|24488.4|35
1670259600000|2022-12-05 17:00:00|24508.4|24488.4|24518.4|24498.4|24518.4|24498.4|24503.4|24478.4|39
1670259900000|2022-12-05 17:05:00|24523.4|24493.4|24528.4|24503.4|24528.4|24508.4|24518.4|24493.4|26
1670260200000|2022-12-05 17:10:00|24523.4|24498.4|24523.4|24503.4|24528.4|24503.4|24518.4|24493.4|16
1670260500000|2022-12-05 17:15:00|24528.4|24508.4|24533.4|24508.4|24533.4|24513.4|24523.4|24503.4|32
1670260800000|2022-12-05 17:20:00|24528.4|24513.4|24538.4|24518.4|24543.4|24523.4|24528.4|24508.4|11
1670261100000|2022-12-05 17:25:00|24543.4|24523.4|24523.4|24503.4|24543.4|24523.4|24523.4|24503.4|25
1670261400000|2022-12-05 17:30:00|24528.4|24508.4|24508.4|24488.4|24528.4|24508.4|24508.4|24483.4|15
1670261700000|2022-12-05 17:35:00|24513.4|24483.4|24518.4|24493.4|24523.4|24503.4|24508.4|24483.4|28
1670262000000|2022-12-05 17:40:00|24513.4|24488.4|24508.4|24488.4|24518.4|24493.4|24508.4|24483.4|6
1670262300000|2022-12-05 17:45:00|24513.4|24493.4|24528.4|24508.4|24528.4|24508.4|24513.4|24493.4|11
1670262600000|2022-12-05 17:50:00|24523.4|24503.4|24513.4|24488.4|24528.4|24508.4|24508.4|24488.4|17
1670262900000|2022-12-05 17:55:00|24508.4|24493.4|24513.4|24493.4|24518.4|24498.4|24508.4|24488.4|15
1670263200000|2022-12-05 18:00:00|24508.4|24488.4|24508.4|24488.4|24518.4|24498.4|24508.4|24483.4|14
1670263500000|2022-12-05 18:05:00|24513.4|24483.4|24513.4|24488.4|24518.4|24498.4|24508.4|24483.4|17
1670263800000|2022-12-05 18:10:00|24508.4|24493.4|24523.4|24503.4|24523.4|24503.4|24508.4|24488.4|15
1670264100000|2022-12-05 18:15:00|24518.4|24498.4|24518.4|24498.4|24523.4|24503.4|24518.4|24493.4|4
1670264400000|2022-12-05 18:20:00|24513.4|24493.4|24498.4|24478.4|24513.4|24493.4|24493.4|24473.4|40
1670264700000|2022-12-05 18:25:00|24503.4|24483.4|24508.4|24483.4|24508.4|24483.4|24493.4|24473.4|29
1670265000000|2022-12-05 18:30:00|24503.4|24478.4|24513.4|24493.4|24513.4|24493.4|24503.4|24478.4|24
1670265300000|2022-12-05 18:35:00|24518.4|24498.4|24523.4|24503.4|24528.4|24503.4|24513.4|24498.4|5
1670265600000|2022-12-05 18:40:00|24528.4|24498.4|24513.4|24488.4|24528.4|24503.4|24508.4|24483.4|16
1670265900000|2022-12-05 18:45:00|24508.4|24493.4|24508.4|24483.4|24513.4|24493.4|24503.4|24483.4|10
1670266200000|2022-12-05 18:50:00|24503.4|24478.4|24498.4|24478.4|24503.4|24478.4|24493.4|24468.4|13
1670266500000|2022-12-05 18:55:00|24493.4|24473.4|24473.4|24453.4|24493.4|24473.4|24468.4|24448.4|55
1670266800000|2022-12-05 19:00:00|24468.4|24448.4|24473.4|24453.4|24478.4|24453.4|24463.4|24443.4|24
1670267100000|2022-12-05 19:05:00|24468.4|24448.4|24483.4|24458.4|24483.4|24458.4|24468.4|24448.4|16
1670267400000|2022-12-05 19:10:00|24488.4|24463.4|24493.4|24473.4|24493.4|24473.4|24483.4|24463.4|7
1670267700000|2022-12-05 19:15:00|24488.4|24468.4|24478.4|24458.4|24493.4|24468.4|24478.4|24458.4|8
1670268000000|2022-12-05 19:20:00|24483.4|24463.4|24468.4|24448.4|24483.4|24463.4|24463.4|24443.4|25
1670268300000|2022-12-05 19:25:00|24463.4|24443.4|24463.4|24448.4|24473.4|24453.4|24458.4|24438.4|29
1670268600000|2022-12-05 19:30:00|24460.9|24445.9|24453.4|24438.4|24460.9|24445.9|24450.9|24435.9|36
1670268900000|2022-12-05 19:35:00|24450.9|24435.9|24453.4|24438.4|24463.4|24448.4|24450.9|24435.9|26
1670269200000|2022-12-05 19:40:00|24450.9|24435.9|24448.4|24433.4|24455.9|24440.9|24440.9|24425.9|36
1670269500000|2022-12-05 19:45:00|24445.9|24430.9|24450.9|24435.9|24450.9|24435.9|24433.4|24418.4|24
1670269800000|2022-12-05 19:50:00|24453.4|24438.4|24458.4|24443.4|24460.9|24445.9|24450.9|24435.9|20
1670270100000|2022-12-05 19:55:00|24455.9|24440.9|24458.4|24443.4|24463.4|24448.4|24445.9|24430.9|29
1670270400000|2022-12-05 20:00:00|24455.9|24440.9|24468.4|24453.4|24470.9|24455.9|24455.9|24440.9|22
1670270700000|2022-12-05 20:05:00|24465.9|24450.9|24473.4|24458.4|24473.4|24458.4|24455.9|24440.9|9
1670271000000|2022-12-05 20:10:00|24470.9|24455.9|24478.4|24463.4|24480.9|24465.9|24460.9|24445.9|14
1670271300000|2022-12-05 20:15:00|24475.9|24460.9|24463.4|24448.4|24480.9|24465.9|24460.9|24445.9|10
1670271600000|2022-12-05 20:20:00|24465.9|24450.9|24473.4|24458.4|24475.9|24460.9|24460.9|24445.9|12
1670271900000|2022-12-05 20:25:00|24475.9|24460.9|24465.9|24450.9|24475.9|24460.9|24455.9|24440.9|19
1670272200000|2022-12-05 20:30:00|24463.4|24448.4|24483.4|24468.4|24485.9|24470.9|24460.9|24445.9|13
1670272500000|2022-12-05 20:35:00|24485.9|24470.9|24475.9|24460.9|24500.9|24485.9|24473.4|24458.4|31
1670272800000|2022-12-05 20:40:00|24473.4|24458.4|24475.9|24460.9|24478.4|24463.4|24463.4|24448.4|10
1670273100000|2022-12-05 20:45:00|24478.4|24463.4|24480.9|24465.9|24485.9|24470.9|24470.9|24455.9|29
1670273400000|2022-12-05 20:50:00|24483.4|24468.4|24498.4|24483.4|24500.9|24485.9|24475.9|24460.9|62
1670273700000|2022-12-05 20:55:00|24500.9|24485.9|24490.9|24475.9|24505.9|24490.9|24490.9|24475.9|27
1670274000000|2022-12-05 21:00:00|24502.1|24462.1|24503.3|24463.3|24522.5|24482.5|24500.2|24460.2|0
1670274300000|2022-12-05 21:05:00|24504.5|24464.5|24509.5|24469.5|24510.8|24470.8|24499|24459|0
1670274600000|2022-12-05 21:10:00|24508.3|24468.3|24501.8|24461.8|24518.8|24478.8|24499|24459|0
1670274900000|2022-12-05 21:15:00|24500|24460|24501.8|24461.8|24502.5|24462.5|24498.8|24458.8|0
1670275200000|2022-12-05 21:20:00|24500|24460|24506.8|24466.8|24506.8|24466.8|24500|24460|0
1670275500000|2022-12-05 21:25:00|24506.9|24466.9|24511.2|24471.2|24516.1|24476.1|24506.9|24466.9|0
1670275800000|2022-12-05 21:30:00|24511.1|24471.1|24517.8|24477.8|24517.8|24477.8|24509.7|24469.7|0
1670276100000|2022-12-05 21:35:00|24518.4|24478.4|24516.5|24476.5|24519|24479|24513.5|24473.5|0
1670276400000|2022-12-05 21:40:00|24516.6|24476.6|24522.8|24482.8|24522.8|24482.8|24514.7|24474.7|0
1670276700000|2022-12-05 21:45:00|24524|24484|24524|24484|24525.2|24485.2|24519|24479|0
1670277000000|2022-12-05 21:50:00|24523.4|24483.4|24524|24484|24525.2|24485.2|24522.8|24482.8|0
1670277300000|2022-12-05 21:55:00|24525.2|24485.2|24524|24484|24525.2|24485.2|24521.5|24481.5|0
1670277600000|2022-12-05 22:00:00|24522.8|24482.8|24522.8|24482.8|24523.4|24483.4|24522.1|24482.1|0
1670277900000|2022-12-05 22:05:00|24523.4|24483.4|24522.8|24482.8|24524|24484|24520.9|24480.9|0
1670278200000|2022-12-05 22:10:00|24522.7|24482.7|24522.8|24482.8|24523.4|24483.4|24521.5|24481.5|0
1670278500000|2022-12-05 22:15:00|24522.7|24482.7|24523.4|24483.4|24523.4|24483.4|24521.5|24481.5|0
1670278800000|2022-12-05 22:20:00|24523.3|24483.3|24524|24484|24524|24484|24521.5|24481.5|0
1670279100000|2022-12-05 22:25:00|24523.4|24483.4|24524.6|24484.6|24525.9|24485.9|24522.8|24482.8|0
1670279400000|2022-12-05 22:30:00|24524|24484|24523.4|24483.4|24525.2|24485.2|24522.8|24482.8|0
1670279700000|2022-12-05 22:35:00|24522.8|24482.8|24521.5|24481.5|24522.8|24482.8|24520.9|24480.9|0
1670280000000|2022-12-05 22:40:00|24520.9|24480.9|24520.9|24480.9|24523.4|24483.4|24520.9|24480.9|0
1670280300000|2022-12-05 22:45:00|24522.1|24482.1|24520.9|24480.9|24522.8|24482.8|24520.9|24480.9|0
1670280600000|2022-12-05 22:50:00|24521.5|24481.5|24525.2|24485.2|24527.7|24487.7|24521.5|24481.5|0
1670280900000|2022-12-05 22:55:00|24525.3|24485.3|24525.2|24485.2|24527.7|24487.7|24524.6|24484.6|0
1670281200000|2022-12-05 23:00:00|24525.1|24485.1|24521.5|24481.5|24525.1|24485.1|24515.3|24475.3|0
1670281500000|2022-12-05 23:05:00|24521.6|24481.6|24521.5|24481.5|24524|24484|24517.8|24477.8|0
1670281800000|2022-12-05 23:10:00|24522.1|24482.1|24537.6|24497.6|24539.5|24499.5|24520.9|24480.9|0
1670282100000|2022-12-05 23:15:00|24537.7|24497.7|24532.1|24492.1|24542.6|24502.6|24530.8|24490.8|0
1670282400000|2022-12-05 23:20:00|24533.3|24493.3|24537|24497|24537|24497|24521.5|24481.5|0
1670282700000|2022-12-05 23:25:00|24535.8|24495.8|24540.7|24500.7|24546.3|24506.3|24532.1|24492.1|0
1670283000000|2022-12-05 23:30:00|24539.5|24499.5|24538.3|24498.3|24540.7|24500.7|24534.5|24494.5|0
1670283300000|2022-12-05 23:35:00|24539.5|24499.5|24539.5|24499.5|24539.5|24499.5|24535.8|24495.8|0
1670283600000|2022-12-05 23:40:00|24538.3|24498.3|24538.3|24498.3|24545.1|24505.1|24538.3|24498.3|0
1670283900000|2022-12-05 23:45:00|24539.5|24499.5|24543.8|24503.8|24545.1|24505.1|24539.5|24499.5|0
1670284200000|2022-12-05 23:50:00|24543.9|24503.9|24539.5|24499.5|24545.1|24505.1|24537.6|24497.6|0
1670284500000|2022-12-05 23:55:00|24540.7|24500.7|24534.5|24494.5|24540.7|24500.7|24533.3|24493.3|0
1670284800000|2022-12-06 00:00:00|24534.6|24494.6|24542.6|24502.6|24546.3|24506.3|24534.6|24494.6|0
1670285100000|2022-12-06 00:05:00|24541.4|24501.4|24545|24505|24545.6|24505.6|24536.9|24496.9|0
1670285400000|2022-12-06 00:10:00|24544.9|24504.9|24545|24505|24545|24505|24540|24500|0
1670285700000|2022-12-06 00:15:00|24546.2|24506.2|24539.7|24499.7|24551.7|24511.7|24533.4|24493.4|0
1670286000000|2022-12-06 00:20:00|24539.6|24499.6|24539.7|24499.7|24545.8|24505.8|24536.7|24496.7|0
1670286300000|2022-12-06 00:25:00|24539.8|24499.8|24545.7|24505.7|24545.9|24505.9|24539.7|24499.7|0
1670286600000|2022-12-06 00:30:00|24545.8|24505.8|24551.7|24511.7|24557.9|24517.9|24545.8|24505.8|0
1670286900000|2022-12-06 00:35:00|24551.8|24511.8|24545.7|24505.7|24557.8|24517.8|24545.6|24505.6|0
1670287200000|2022-12-06 00:40:00|24545.6|24505.6|24533.4|24493.4|24545.7|24505.7|24533.4|24493.4|0
1670287500000|2022-12-06 00:45:00|24536.4|24496.4|24533.4|24493.4|24539.5|24499.5|24533.4|24493.4|0
1670287800000|2022-12-06 00:50:00|24536.4|24496.4|24530.3|24490.3|24539.5|24499.5|24527.3|24487.3|0
1670288100000|2022-12-06 00:55:00|24527.3|24487.3|24533.6|24493.6|24533.6|24493.6|24521.2|24481.2|0
1670288400000|2022-12-06 01:00:00|24533.7|24493.7|24545.7|24505.7|24545.8|24505.8|24533.6|24493.6|0
1670288700000|2022-12-06 01:05:00|24545.8|24505.8|24539.6|24499.6|24551.9|24511.9|24539.5|24499.5|0
1670289000000|2022-12-06 01:10:00|24539.5|24499.5|24551.9|24511.9|24552|24512|24539.5|24499.5|0
1670289300000|2022-12-06 01:15:00|24552|24512|24558.2|24518.2|24558.3|24518.3|24551.9|24511.9|0
1670289600000|2022-12-06 01:20:00|24558.1|24518.1|24561.4|24521.4|24564.5|24524.5|24558.1|24518.1|0
1670289900000|2022-12-06 01:25:00|24564.4|24524.4|24558.1|24518.1|24564.5|24524.5|24552.1|24512.1|0
1670290200000|2022-12-06 01:30:00|24555.1|24515.1|24552.2|24512.2|24558.3|24518.3|24552|24512|0
1670290500000|2022-12-06 01:35:00|24552.1|24512.1|24558.5|24518.5|24564.6|24524.6|24552.1|24512.1|0
1670290800000|2022-12-06 01:40:00|24561.5|24521.5|24558.4|24518.4|24564.6|24524.6|24558.3|24518.3|0
1670291100000|2022-12-06 01:45:00|24558.5|24518.5|24552.2|24512.2|24564.5|24524.5|24552.1|24512.1|0
1670291400000|2022-12-06 01:50:00|24552.1|24512.1|24552.1|24512.1|24558.3|24518.3|24546|24506|0
1670291700000|2022-12-06 01:55:00|24549.1|24509.1|24546|24506|24549.1|24509.1|24545.9|24505.9|0
1670292000000|2022-12-06 02:00:00|24545.9|24505.9|24552.1|24512.1|24552.1|24512.1|24539.9|24499.9|0
1670292300000|2022-12-06 02:05:00|24552.2|24512.2|24552.1|24512.1|24552.2|24512.2|24546|24506|0
1670292600000|2022-12-06 02:10:00|24546.1|24506.1|24570.4|24530.4|24570.4|24530.4|24546.1|24506.1|0
1670292900000|2022-12-06 02:15:00|24570.5|24530.5|24576.5|24536.5|24576.6|24536.6|24567.4|24527.4|0
1670293200000|2022-12-06 02:20:00|24570.5|24530.5|24564.2|24524.2|24570.5|24530.5|24564.2|24524.2|0
1670293500000|2022-12-06 02:25:00|24564.3|24524.3|24558|24518|24564.3|24524.3|24558|24518|0
1670293800000|2022-12-06 02:30:00|24557.9|24517.9|24558.1|24518.1|24564.1|24524.1|24551.9|24511.9|0
1670294100000|2022-12-06 02:35:00|24561.1|24521.1|24552|24512|24561.1|24521.1|24551.8|24511.8|0
1670294400000|2022-12-06 02:40:00|24551.9|24511.9|24551.9|24511.9|24558.1|24518.1|24551.9|24511.9|0
1670294700000|2022-12-06 02:45:00|24552|24512|24543.5|24503.5|24561|24521|24543.5|24503.5|0
1670295000000|2022-12-06 02:50:00|24537.5|24497.5|24543.6|24503.6|24543.6|24503.6|24537.4|24497.4|0
1670295300000|2022-12-06 02:55:00|24543.5|24503.5|24537.4|24497.4|24543.6|24503.6|24537.4|24497.4|0
1670295600000|2022-12-06 03:00:00|24543.5|24503.5|24537.5|24497.5|24543.6|24503.6|24537.4|24497.4|0
1670295900000|2022-12-06 03:05:00|24540.5|24500.5|24543.6|24503.6|24543.7|24503.7|24540.5|24500.5|0
1670296200000|2022-12-06 03:10:00|24543.7|24503.7|24543.7|24503.7|24549.7|24509.7|24543.6|24503.6|0
1670296500000|2022-12-06 03:15:00|24543.8|24503.8|24543.6|24503.6|24549.8|24509.8|24543.6|24503.6|0
1670296800000|2022-12-06 03:20:00|24543.5|24503.5|24543.6|24503.6|24543.6|24503.6|24543.5|24503.5|0
1670297100000|2022-12-06 03:25:00|24543.5|24503.5|24537.4|24497.4|24543.6|24503.6|24537.4|24497.4|0
1670297400000|2022-12-06 03:30:00|24537.3|24497.3|24531.2|24491.2|24537.4|24497.4|24531.2|24491.2|0
1670297700000|2022-12-06 03:35:00|24534.2|24494.2|24534.2|24494.2|24537.3|24497.3|24531.2|24491.2|0
1670298000000|2022-12-06 03:40:00|24531.2|24491.2|24531.1|24491.1|24534.2|24494.2|24524.9|24484.9|0
1670298300000|2022-12-06 03:45:00|24531.2|24491.2|24531.3|24491.3|24531.3|24491.3|24525.1|24485.1|0
1670298600000|2022-12-06 03:50:00|24531.2|24491.2|24531.3|24491.3|24531.3|24491.3|24525.1|24485.1|0
1670298900000|2022-12-06 03:55:00|24531.2|24491.2|24534.4|24494.4|24537.5|24497.5|24531.2|24491.2|0
1670299200000|2022-12-06 04:00:00|24537.4|24497.4|24537.3|24497.3|24537.5|24497.5|24531.4|24491.4|0
1670299500000|2022-12-06 04:05:00|24537.4|24497.4|24537.4|24497.4|24537.4|24497.4|24537.2|24497.2|0
1670299800000|2022-12-06 04:10:00|24537.3|24497.3|24534.2|24494.2|24537.4|24497.4|24531.1|24491.1|0
1670300100000|2022-12-06 04:15:00|24537.2|24497.2|24531.1|24491.1|24537.2|24497.2|24531|24491|0
1670300400000|2022-12-06 04:20:00|24531.2|24491.2|24531.1|24491.1|24537.3|24497.3|24531.1|24491.1|0
1670300700000|2022-12-06 04:25:00|24531.2|24491.2|24531.1|24491.1|24531.2|24491.2|24531|24491|0
1670301000000|2022-12-06 04:30:00|24531.2|24491.2|24524.9|24484.9|24531.2|24491.2|24524.8|24484.8|0
1670301300000|2022-12-06 04:35:00|24525|24485|24524.9|24484.9|24525|24485|24524.8|24484.8|0
1670301600000|2022-12-06 04:40:00|24525|24485|24524.8|24484.8|24525|24485|24524.8|24484.8|0
1670301900000|2022-12-06 04:45:00|24518.8|24478.8|24518.7|24478.7|24524.9|24484.9|24518.7|24478.7|0
1670302200000|2022-12-06 04:50:00|24518.8|24478.8|24518.8|24478.8|24518.8|24478.8|24518.6|24478.6|0
1670302500000|2022-12-06 04:55:00|24518.9|24478.9|24518.8|24478.8|24518.9|24478.9|24518.8|24478.8|0
1670302800000|2022-12-06 05:00:00|24518.7|24478.7|24506.6|24466.6|24518.7|24478.7|24506.6|24466.6|0
1670303100000|2022-12-06 05:05:00|24506.7|24466.7|24512.9|24472.9|24513|24473|24506.7|24466.7|0
1670303400000|2022-12-06 05:10:00|24513|24473|24506.6|24466.6|24513|24473|24506.6|24466.6|0
1670303700000|2022-12-06 05:15:00|24506.7|24466.7|24518.9|24478.9|24518.9|24478.9|24506.6|24466.6|0
1670304000000|2022-12-06 05:20:00|24519|24479|24518.9|24478.9|24519|24479|24518.8|24478.8|0
1670304300000|2022-12-06 05:25:00|24518.8|24478.8|24512.6|24472.6|24518.9|24478.9|24506.6|24466.6|0
1670304600000|2022-12-06 05:30:00|24512.5|24472.5|24509.6|24469.6|24512.7|24472.7|24506.3|24466.3|0
1670304900000|2022-12-06 05:35:00|24512.6|24472.6|24506.3|24466.3|24512.6|24472.6|24506.3|24466.3|0
1670305200000|2022-12-06 05:40:00|24506.2|24466.2|24506.3|24466.3|24506.3|24466.3|24500.1|24460.1|0
1670305500000|2022-12-06 05:45:00|24506.4|24466.4|24512.4|24472.4|24512.6|24472.6|24506.4|24466.4|0
1670305800000|2022-12-06 05:50:00|24512.5|24472.5|24512.5|24472.5|24512.6|24472.6|24512.4|24472.4|0
1670306100000|2022-12-06 05:55:00|24512.6|24472.6|24518.8|24478.8|24518.8|24478.8|24512.6|24472.6|0
1670306400000|2022-12-06 06:00:00|24515.7|24475.7|24512.7|24472.7|24518.7|24478.7|24512.4|24472.4|0
1670306700000|2022-12-06 06:05:00|24515.7|24475.7|24512.5|24472.5|24515.7|24475.7|24512.5|24472.5|0
1670307000000|2022-12-06 06:10:00|24509.5|24469.5|24494.2|24454.2|24512.5|24472.5|24494.1|24454.1|0
1670307300000|2022-12-06 06:15:00|24494.3|24454.3|24488.2|24448.2|24500.4|24460.4|24488.2|24448.2|0
1670307600000|2022-12-06 06:20:00|24488.1|24448.1|24494.2|24454.2|24494.3|24454.3|24482|24442|0
1670307900000|2022-12-06 06:25:00|24494.3|24454.3|24494.3|24454.3|24494.4|24454.4|24491.2|24451.2|0
1670308200000|2022-12-06 06:30:00|24494.4|24454.4|24494.3|24454.3|24494.4|24454.4|24494.3|24454.3|0
1670308500000|2022-12-06 06:35:00|24494.2|24454.2|24506.5|24466.5|24506.6|24466.6|24494.2|24454.2|0
1670308800000|2022-12-06 06:40:00|24503.5|24463.5|24506|24466|24506.6|24466.6|24500.5|24460.5|0
1670309100000|2022-12-06 06:45:00|24505.9|24465.9|24499.7|24459.7|24505.9|24465.9|24499.7|24459.7|0
1670309400000|2022-12-06 06:50:00|24499.6|24459.6|24493.5|24453.5|24499.7|24459.7|24493.5|24453.5|0
1670309700000|2022-12-06 06:55:00|24493.4|24453.4|24487.7|24447.7|24493.5|24453.5|24481.3|24441.3|0
1670310000000|2022-12-06 07:00:00|24487.8|24447.8|24485.9|24470.9|24500.9|24485.9|24475.9|24447.8|67
1670310300000|2022-12-06 07:05:00|24490.9|24475.9|24495.9|24480.9|24495.9|24480.9|24475.9|24460.9|21
1670310600000|2022-12-06 07:10:00|24493.4|24478.4|24505.9|24490.9|24508.4|24493.4|24493.4|24478.4|30
1670310900000|2022-12-06 07:15:00|24503.4|24488.4|24483.4|24468.4|24503.4|24488.4|24480.9|24465.9|43
1670311200000|2022-12-06 07:20:00|24480.9|24465.9|24495.9|24480.9|24495.9|24480.9|24480.9|24465.9|10
1670311500000|2022-12-06 07:25:00|24493.4|24478.4|24485.9|24470.9|24493.4|24478.4|24485.9|24470.9|2
1670311800000|2022-12-06 07:30:00|24483.4|24468.4|24488.4|24473.4|24495.9|24480.9|24483.4|24468.4|11
1670312100000|2022-12-06 07:35:00|24485.9|24470.9|24493.4|24478.4|24505.9|24490.9|24485.9|24470.9|19
1670312400000|2022-12-06 07:40:00|24495.9|24480.9|24495.9|24480.9|24500.9|24485.9|24493.4|24478.4|14
1670312700000|2022-12-06 07:45:00|24493.4|24478.4|24488.4|24473.4|24498.4|24483.4|24485.9|24470.9|5
1670313000000|2022-12-06 07:50:00|24485.9|24470.9|24490.9|24475.9|24495.9|24480.9|24485.9|24470.9|5
1670313300000|2022-12-06 07:55:00|24493.4|24478.4|24490.9|24475.9|24495.9|24480.9|24485.9|24470.9|39
1670313600000|2022-12-06 08:00:00|24500.9|24485.9|24550.9|24535.9|24560.9|24545.9|24480.9|24465.9|610
1670313900000|2022-12-06 08:05:00|24553.4|24538.4|24545.9|24530.9|24565.9|24550.9|24543.4|24528.4|291
1670314200000|2022-12-06 08:10:00|24550.9|24535.9|24553.4|24538.4|24555.9|24540.9|24520.9|24505.9|242
1670314500000|2022-12-06 08:15:00|24555.9|24540.9|24575.9|24560.9|24590.9|24575.9|24555.9|24540.9|197
1670314800000|2022-12-06 08:20:00|24573.4|24558.4|24543.4|24528.4|24573.4|24558.4|24520.9|24505.9|186
1670315100000|2022-12-06 08:25:00|24545.9|24530.9|24508.4|24493.4|24550.9|24535.9|24505.9|24490.9|135
1670315400000|2022-12-06 08:30:00|24510.9|24495.9|24455.9|24440.9|24510.9|24495.9|24435.9|24420.9|434
1670315700000|2022-12-06 08:35:00|24458.4|24443.4|24440.9|24425.9|24458.4|24443.4|24415.9|24400.9|343
1670316000000|2022-12-06 08:40:00|24444.9|24429.9|24524.9|24509.9|24547.4|24532.4|24444.9|24429.9|468
1670316300000|2022-12-06 08:45:00|24519.9|24504.9|24547.4|24532.4|24564.9|24549.9|24519.9|24504.9|280
1670316600000|2022-12-06 08:50:00|24549.9|24534.9|24557.4|24542.4|24564.9|24549.9|24544.9|24529.9|173
1670316900000|2022-12-06 08:55:00|24559.9|24544.9|24579.9|24564.9|24589.9|24574.9|24552.4|24537.4|242
1670317200000|2022-12-06 09:00:00|24584.9|24569.9|24564.9|24549.9|24584.9|24569.9|24554.9|24539.9|208
1670317500000|2022-12-06 09:05:00|24562.4|24547.4|24559.9|24544.9|24569.9|24554.9|24547.4|24532.4|78
1670317800000|2022-12-06 09:10:00|24554.9|24539.9|24529.9|24514.9|24569.9|24554.9|24524.9|24509.9|89
1670318100000|2022-12-06 09:15:00|24532.4|24517.4|24549.9|24534.9|24549.9|24534.9|24524.9|24509.9|93
1670318400000|2022-12-06 09:20:00|24547.4|24532.4|24564.9|24549.9|24569.9|24554.9|24534.9|24519.9|64
1670318700000|2022-12-06 09:25:00|24559.9|24544.9|24549.9|24534.9|24562.4|24547.4|24539.9|24524.9|72
1670319000000|2022-12-06 09:30:00|24547.4|24532.4|24534.9|24519.9|24557.4|24542.4|24494.9|24479.9|170
1670319300000|2022-12-06 09:35:00|24532.4|24517.4|24559.9|24544.9|24564.9|24549.9|24529.9|24514.9|83
1670319600000|2022-12-06 09:40:00|24562.4|24547.4|24554.9|24539.9|24564.9|24549.9|24549.9|24534.9|77
1670319900000|2022-12-06 09:45:00|24552.4|24537.4|24534.9|24519.9|24559.9|24544.9|24534.9|24519.9|52
1670320200000|2022-12-06 09:50:00|24539.9|24524.9|24519.9|24504.9|24539.9|24524.9|24509.9|24494.9|82
1670320500000|2022-12-06 09:55:00|24517.4|24502.4|24504.9|24489.9|24534.9|24519.9|24499.9|24484.9|53
1670320800000|2022-12-06 10:00:00|24499.9|24484.9|24509.9|24494.9|24519.9|24504.9|24494.9|24479.9|54
1670321100000|2022-12-06 10:05:00|24514.9|24499.9|24494.9|24479.9|24514.9|24499.9|24494.9|24479.9|49
1670321400000|2022-12-06 10:10:00|24489.9|24474.9|24509.9|24494.9|24514.9|24499.9|24489.9|24474.9|66
1670321700000|2022-12-06 10:15:00|24504.9|24489.9|24479.9|24464.9|24514.9|24499.9|24474.9|24459.9|83
1670322000000|2022-12-06 10:20:00|24482.4|24467.4|24467.4|24452.4|24484.9|24469.9|24464.9|24449.9|62
1670322300000|2022-12-06 10:25:00|24469.9|24454.9|24424.9|24409.9|24469.9|24454.9|24424.9|24409.9|114
1670322600000|2022-12-06 10:30:00|24419.9|24404.9|24434.9|24419.9|24439.9|24424.9|24399.9|24384.9|340
1670322900000|2022-12-06 10:35:00|24429.9|24414.9|24439.9|24424.9|24439.9|24424.9|24409.9|24394.9|135
1670323200000|2022-12-06 10:40:00|24437.4|24422.4|24439.9|24424.9|24442.4|24427.4|24429.9|24414.9|73
1670323500000|2022-12-06 10:45:00|24434.9|24419.9|24449.9|24434.9|24454.9|24439.9|24434.9|24419.9|2087
1670323800000|2022-12-06 10:50:00|24444.9|24429.9|24494.9|24479.9|24499.9|24484.9|24444.9|24429.9|245
1670324100000|2022-12-06 10:55:00|24492.4|24477.4|24469.9|24454.9|24494.9|24479.9|24469.9|24454.9|2112
1670324400000|2022-12-06 11:00:00|24474.9|24459.9|24462.4|24447.4|24479.9|24464.9|24459.9|24444.9|67
1670324700000|2022-12-06 11:05:00|24464.9|24449.9|24454.9|24439.9|24469.9|24454.9|24449.9|24434.9|90
1670325000000|2022-12-06 11:10:00|24449.9|24434.9|24434.9|24419.9|24449.9|24434.9|24434.9|24419.9|46
1670325300000|2022-12-06 11:15:00|24439.9|24424.9|24449.9|24434.9|24454.9|24439.9|24439.9|24424.9|45
1670325600000|2022-12-06 11:20:00|24454.9|24439.9|24464.9|24449.9|24469.9|24454.9|24454.9|24439.9|37
1670325900000|2022-12-06 11:25:00|24462.4|24447.4|24484.9|24469.9|24484.9|24469.9|24459.9|24444.9|30
1670326200000|2022-12-06 11:30:00|24479.9|24464.9|24499.9|24484.9|24509.9|24494.9|24479.9|24464.9|105
1670326500000|2022-12-06 11:35:00|24504.9|24489.9|24489.9|24474.9|24509.9|24494.9|24484.9|24469.9|90
1670326800000|2022-12-06 11:40:00|24492.4|24477.4|24464.9|24449.9|24492.4|24477.4|24464.9|24449.9|31
1670327100000|2022-12-06 11:45:00|24472.4|24457.4|24464.9|24449.9|24472.4|24457.4|24459.9|24444.9|50
1670327400000|2022-12-06 11:50:00|24462.4|24447.4|24454.9|24439.9|24464.9|24449.9|24449.9|24434.9|87
1670327700000|2022-12-06 11:55:00|24457.4|24442.4|24464.9|24449.9|24479.9|24464.9|24454.9|24439.9|71
1670328000000|2022-12-06 12:00:00|24462.4|24447.4|24469.9|24454.9|24474.9|24459.9|24449.9|24434.9|52
1670328300000|2022-12-06 12:05:00|24474.9|24459.9|24479.9|24464.9|24484.9|24469.9|24469.9|24454.9|58
1670328600000|2022-12-06 12:10:00|24484.9|24469.9|24484.9|24469.9|24497.4|24482.4|24479.9|24464.9|75
1670328900000|2022-12-06 12:15:00|24489.9|24474.9|24472.4|24457.4|24494.9|24479.9|24469.9|24454.9|93
1670329200000|2022-12-06 12:20:00|24474.9|24459.9|24484.9|24469.9|24489.9|24474.9|24464.9|24449.9|56
1670329500000|2022-12-06 12:25:00|24482.4|24467.4|24489.9|24474.9|24494.9|24479.9|24474.9|24459.9|62
1670329800000|2022-12-06 12:30:00|24494.9|24479.9|24494.9|24479.9|24499.9|24484.9|24492.4|24477.4|42
1670330100000|2022-12-06 12:35:00|24489.9|24474.9|24494.9|24479.9|24499.9|24484.9|24489.9|24474.9|69
1670330400000|2022-12-06 12:40:00|24493.2|24478.2|24483.2|24468.2|24493.2|24478.2|24480.7|24465.7|37
1670330700000|2022-12-06 12:45:00|24485.7|24470.7|24493.2|24478.2|24493.2|24478.2|24485.7|24470.7|57
1670331000000|2022-12-06 12:50:00|24495.7|24480.7|24508.2|24493.2|24508.2|24493.2|24493.2|24478.2|164
1670331300000|2022-12-06 12:55:00|24513.2|24498.2|24488.2|24473.2|24513.2|24498.2|24488.2|24473.2|56
1670331600000|2022-12-06 13:00:00|24490.7|24475.7|24488.2|24473.2|24498.2|24483.2|24488.2|24473.2|79
1670331900000|2022-12-06 13:05:00|24490.7|24475.7|24468.2|24453.2|24493.2|24478.2|24468.2|24453.2|84
1670332200000|2022-12-06 13:10:00|24463.2|24448.2|24453.2|24438.2|24468.2|24453.2|24448.2|24433.2|85
1670332500000|2022-12-06 13:15:00|24458.2|24443.2|24473.2|24458.2|24473.2|24458.2|24458.2|24443.2|81
1670332800000|2022-12-06 13:20:00|24478.2|24463.2|24483.2|24468.2|24488.2|24473.2|24475.7|24460.7|42
1670333100000|2022-12-06 13:25:00|24480.7|24465.7|24468.2|24453.2|24480.7|24465.7|24468.2|24453.2|25
1670333400000|2022-12-06 13:30:00|24465.7|24450.7|24463.2|24448.2|24473.2|24458.2|24458.2|24443.2|113
1670333700000|2022-12-06 13:35:00|24468.2|24453.2|24458.2|24443.2|24473.2|24458.2|24455.7|24440.7|44
1670334000000|2022-12-06 13:40:00|24460.7|24445.7|24453.2|24438.2|24463.2|24448.2|24450.7|24435.7|38
1670334300000|2022-12-06 13:45:00|24455.7|24440.7|24428.2|24413.2|24463.2|24448.2|24428.2|24413.2|61
1670334600000|2022-12-06 13:50:00|24423.2|24408.2|24458.2|24443.2|24463.2|24448.2|24423.2|24408.2|101
1670334900000|2022-12-06 13:55:00|24463.2|24448.2|24483.2|24468.2|24483.2|24468.2|24460.7|24445.7|102
1670335200000|2022-12-06 14:00:00|24480.7|24465.7|24473.2|24458.2|24488.2|24473.2|24473.2|24458.2|86
1670335500000|2022-12-06 14:05:00|24468.2|24453.2|24473.2|24458.2|24473.2|24458.2|24465.7|24450.7|41
1670335800000|2022-12-06 14:10:00|24475.7|24460.7|24488.2|24473.2|24488.2|24473.2|24463.2|24448.2|61
1670336100000|2022-12-06 14:15:00|24493.2|24478.2|24488.2|24473.2|24493.2|24478.2|24483.2|24468.2|58
1670336400000|2022-12-06 14:20:00|24490.7|24475.7|24478.2|24463.2|24490.7|24475.7|24475.7|24460.7|21
1670336700000|2022-12-06 14:25:00|24480.7|24465.7|24483.2|24468.2|24490.7|24475.7|24478.2|24463.2|34
1670337000000|2022-12-06 14:30:00|24488.2|24473.2|24493.2|24478.2|24503.2|24488.2|24473.2|24458.2|122
1670337300000|2022-12-06 14:35:00|24490.7|24475.7|24483.2|24468.2|24503.2|24488.2|24483.2|24468.2|89
1670337600000|2022-12-06 14:40:00|24485.7|24470.7|24418.2|24403.2|24488.2|24473.2|24418.2|24403.2|136
1670337900000|2022-12-06 14:45:00|24413.2|24398.2|24453.2|24438.2|24465.7|24450.7|24363.2|24348.2|396
1670338200000|2022-12-06 14:50:00|24448.2|24433.2|24403.2|24388.2|24450.7|24435.7|24403.2|24388.2|153
1670338500000|2022-12-06 14:55:00|24408.2|24393.2|24403.2|24388.2|24423.2|24408.2|24398.2|24383.2|110
1670338800000|2022-12-06 15:00:00|24405.7|24390.7|24375.7|24360.7|24418.2|24403.2|24368.2|24353.2|190
1670339100000|2022-12-06 15:05:00|24373.2|24358.2|24363.2|24348.2|24398.2|24383.2|24338.2|24323.2|198
1670339400000|2022-12-06 15:10:00|24365.2|24350.2|24372.7|24357.7|24375.2|24360.2|24345.2|24330.2|175
1670339700000|2022-12-06 15:15:00|24370.2|24355.2|24380.2|24365.2|24380.2|24365.2|24350.2|24335.2|116
1670340000000|2022-12-06 15:20:00|24385.2|24370.2|24377.7|24362.7|24395.2|24380.2|24365.2|24350.2|204
1670340300000|2022-12-06 15:25:00|24380.2|24365.2|24360.2|24345.2|24405.2|24390.2|24355.2|24340.2|125
1670340600000|2022-12-06 15:30:00|24357.7|24342.7|24335.2|24320.2|24370.2|24355.2|24330.2|24315.2|136
1670340900000|2022-12-06 15:35:00|24332.7|24317.7|24290.2|24275.2|24345.2|24330.2|24285.2|24270.2|328
1670341200000|2022-12-06 15:40:00|24287.7|24272.7|24322.7|24307.7|24322.7|24307.7|24285.2|24270.2|176
1670341500000|2022-12-06 15:45:00|24320.2|24305.2|24330.2|24315.2|24340.2|24325.2|24320.2|24305.2|91
1670341800000|2022-12-06 15:50:00|24332.7|24317.7|24355.2|24340.2|24365.2|24350.2|24330.2|24315.2|133
1670342100000|2022-12-06 15:55:00|24352.7|24337.7|24340.2|24325.2|24355.2|24340.2|24327.7|24312.7|107
1670342400000|2022-12-06 16:00:00|24345.2|24330.2|24345.2|24330.2|24375.2|24360.2|24340.2|24325.2|183
1670342700000|2022-12-06 16:05:00|24347.7|24332.7|24352.7|24337.7|24370.2|24355.2|24345.2|24330.2|91
1670343000000|2022-12-06 16:10:00|24355.2|24340.2|24350.2|24335.2|24375.2|24360.2|24345.2|24330.2|91
1670343300000|2022-12-06 16:15:00|24352.7|24337.7|24340.2|24325.2|24352.7|24337.7|24335.2|24320.2|172
1670343600000|2022-12-06 16:20:00|24342.7|24327.7|24355.2|24340.2|24370.2|24355.2|24342.7|24327.7|159
1670343900000|2022-12-06 16:25:00|24350.2|24335.2|24355.2|24340.2|24360.2|24345.2|24320.2|24305.2|304
1670344200000|2022-12-06 16:30:00|24360.2|24345.2|24295.2|24280.2|24370.2|24355.2|24280.2|24265.2|1356
1670344500000|2022-12-06 16:35:00|24285.2|24270.2|24325.2|24310.2|24345.2|24330.2|24285.2|24270.2|796
1670344800000|2022-12-06 16:40:00|24330.2|24315.2|24330.2|24315.2|24330.2|24315.2|24315.2|24300.2|91
1670345100000|2022-12-06 16:45:00|24327.7|24312.7|24325.2|24310.2|24330.2|24315.2|24320.2|24305.2|99
1670345400000|2022-12-06 16:50:00|24327.7|24307.7|24302.7|24282.7|24332.7|24312.7|24302.7|24277.7|4115
1670345700000|2022-12-06 16:55:00|24307.7|24287.7|24302.7|24282.7|24317.7|24297.7|24287.7|24267.7|75
1670346000000|2022-12-06 17:00:00|24307.7|24287.7|24312.7|24287.7|24317.7|24297.7|24302.7|24282.7|61
1670346300000|2022-12-06 17:05:00|24307.7|24292.7|24312.7|24292.7|24327.7|24307.7|24307.7|24287.7|12
1670346600000|2022-12-06 17:10:00|24307.7|24287.7|24312.7|24292.7|24317.7|24297.7|24297.7|24277.7|44
1670346900000|2022-12-06 17:15:00|24317.7|24287.7|24272.7|24247.7|24317.7|24297.7|24272.7|24247.7|63
1670347200000|2022-12-06 17:20:00|24277.7|24252.7|24282.7|24262.7|24292.7|24272.7|24272.7|24252.7|55
1670347500000|2022-12-06 17:25:00|24287.7|24257.7|24277.7|24257.7|24292.7|24272.7|24277.7|24257.7|30
1670347800000|2022-12-06 17:30:00|24272.7|24252.7|24282.7|24262.7|24282.7|24262.7|24262.7|24242.7|39
1670348100000|2022-12-06 17:35:00|24277.7|24257.7|24272.7|24252.7|24282.7|24262.7|24267.7|24247.7|10
1670348400000|2022-12-06 17:40:00|24277.7|24257.7|24282.7|24262.7|24287.7|24262.7|24272.7|24252.7|23
1670348700000|2022-12-06 17:45:00|24277.7|24257.7|24282.7|24262.7|24287.7|24267.7|24277.7|24252.7|14
1670349000000|2022-12-06 17:50:00|24287.7|24267.7|24282.7|24262.7|24287.7|24267.7|24272.7|24247.7|19
1670349300000|2022-12-06 17:55:00|24277.7|24257.7|24272.7|24247.7|24282.7|24262.7|24262.7|24242.7|21
1670349600000|2022-12-06 18:00:00|24267.7|24242.7|24267.7|24242.7|24277.7|24257.7|24262.7|24242.7|11
1670349900000|2022-12-06 18:05:00|24262.7|24247.7|24232.7|24212.7|24267.7|24247.7|24232.7|24207.7|35
1670350200000|2022-12-06 18:10:00|24237.7|24217.7|24232.7|24212.7|24237.7|24217.7|24222.7|24202.7|47
1670350500000|2022-12-06 18:15:00|24227.7|24207.7|24227.7|24207.7|24242.7|24222.7|24227.7|24202.7|43
1670350800000|2022-12-06 18:20:00|24232.7|24212.7|24222.7|24202.7|24237.7|24217.7|24222.7|24202.7|18
1670351100000|2022-12-06 18:25:00|24227.7|24197.7|24217.7|24197.7|24227.7|24202.7|24217.7|24197.7|56
1670351400000|2022-12-06 18:30:00|24212.7|24192.7|24217.7|24197.7|24222.7|24202.7|24207.7|24187.7|28
1670351700000|2022-12-06 18:35:00|24212.7|24192.7|24232.7|24212.7|24237.7|24217.7|24212.7|24192.7|18
1670352000000|2022-12-06 18:40:00|24237.7|24217.7|24257.7|24237.7|24262.7|24242.7|24237.7|24217.7|25
1670352300000|2022-12-06 18:45:00|24252.7|24232.7|24262.7|24242.7|24262.7|24242.7|24252.7|24232.7|18
1670352600000|2022-12-06 18:50:00|24257.7|24237.7|24247.7|24227.7|24262.7|24242.7|24247.7|24222.7|22
1670352900000|2022-12-06 18:55:00|24252.7|24232.7|24257.7|24237.7|24262.7|24242.7|24247.7|24232.7|33
1670353200000|2022-12-06 19:00:00|24252.7|24232.7|24247.7|24227.7|24262.7|24242.7|24237.7|24212.7|41
1670353500000|2022-12-06 19:05:00|24252.7|24232.7|24242.7|24222.7|24252.7|24232.7|24237.7|24217.7|41
1670353800000|2022-12-06 19:10:00|24237.7|24217.7|24237.7|24217.7|24242.7|24222.7|24227.7|24207.7|20
1670354100000|2022-12-06 19:15:00|24232.7|24212.7|24247.7|24227.7|24252.7|24232.7|24227.7|24207.7|44
1670354400000|2022-12-06 19:20:00|24252.7|24232.7|24257.7|24232.7|24257.7|24237.7|24237.7|24217.7|27
1670354700000|2022-12-06 19:25:00|24252.7|24227.7|24225.2|24210.2|24252.7|24232.7|24225.2|24207.7|15
1670355000000|2022-12-06 19:30:00|24222.7|24207.7|24212.7|24197.7|24230.2|24215.2|24210.2|24195.2|32
1670355300000|2022-12-06 19:35:00|24215.2|24200.2|24217.7|24202.7|24217.7|24202.7|24200.2|24185.2|15
1670355600000|2022-12-06 19:40:00|24215.2|24200.2|24227.7|24212.7|24230.2|24215.2|24215.2|24200.2|13
1670355900000|2022-12-06 19:45:00|24225.2|24210.2|24220.2|24205.2|24227.7|24212.7|24217.7|24202.7|23
1670356200000|2022-12-06 19:50:00|24217.7|24202.7|24227.7|24212.7|24232.7|24217.7|24212.7|24197.7|19
1670356500000|2022-12-06 19:55:00|24225.2|24210.2|24222.7|24207.7|24235.2|24220.2|24220.2|24205.2|14
1670356800000|2022-12-06 20:00:00|24225.2|24210.2|24245.2|24230.2|24255.2|24240.2|24225.2|24210.2|10
1670357100000|2022-12-06 20:05:00|24250.2|24235.2|24240.2|24225.2|24257.7|24242.7|24240.2|24225.2|7
1670357400000|2022-12-06 20:10:00|24242.7|24227.7|24232.7|24217.7|24242.7|24227.7|24230.2|24215.2|16
1670357700000|2022-12-06 20:15:00|24235.2|24220.2|24207.7|24192.7|24237.7|24222.7|24205.2|24190.2|30
1670358000000|2022-12-06 20:20:00|24210.2|24195.2|24230.2|24215.2|24240.2|24225.2|24210.2|24195.2|23
1670358300000|2022-12-06 20:25:00|24232.7|24217.7|24227.7|24212.7|24240.2|24225.2|24220.2|24205.2|30
1670358600000|2022-12-06 20:30:00|24225.2|24210.2|24242.7|24227.7|24255.2|24240.2|24222.7|24207.7|21
1670358900000|2022-12-06 20:35:00|24245.2|24230.2|24247.7|24232.7|24250.2|24235.2|24235.2|24220.2|41
1670359200000|2022-12-06 20:40:00|24245.2|24230.2|24260.2|24245.2|24270.2|24255.2|24240.2|24225.2|37
1670359500000|2022-12-06 20:45:00|24265.2|24250.2|24270.2|24255.2|24275.2|24260.2|24260.2|24245.2|41
1670359800000|2022-12-06 20:50:00|24267.7|24252.7|24257.7|24242.7|24275.2|24260.2|24255.2|24240.2|41
1670360100000|2022-12-06 20:55:00|24255.2|24240.2|24295.2|24280.2|24300.2|24285.2|24255.2|24240.2|104
1670360400000|2022-12-06 21:00:00|24319.1|24279.1|24303.2|24263.2|24319.1|24279.1|24295.2|24255.2|0
1670360700000|2022-12-06 21:05:00|24303.3|24263.3|24316.3|24276.3|24317.5|24277.5|24303.2|24263.2|0
1670361000000|2022-12-06 21:10:00|24317.5|24277.5|24307.2|24267.2|24327|24287|24306|24266|0
1670361300000|2022-12-06 21:15:00|24307.8|24267.8|24310.8|24270.8|24312|24272|24307.2|24267.2|0
1670361600000|2022-12-06 21:20:00|24310.7|24270.7|24305.6|24265.6|24310.7|24270.7|24304.4|24264.4|0
1670361900000|2022-12-06 21:25:00|24304.4|24264.4|24305.6|24265.6|24309.3|24269.3|24303.7|24263.7|0
1670362200000|2022-12-06 21:30:00|24304.4|24264.4|24305.6|24265.6|24306.8|24266.8|24298.8|24258.8|0
1670362500000|2022-12-06 21:35:00|24306.2|24266.2|24301.3|24261.3|24306.2|24266.2|24298.2|24258.2|0
1670362800000|2022-12-06 21:40:00|24301.9|24261.9|24306.8|24266.8|24306.8|24266.8|24301.3|24261.3|0
1670363100000|2022-12-06 21:45:00|24306.9|24266.9|24313.7|24273.7|24313.7|24273.7|24306.9|24266.9|0
1670363400000|2022-12-06 21:50:00|24312.5|24272.5|24305.7|24265.7|24313.7|24273.7|24304.5|24264.5|0
1670363700000|2022-12-06 21:55:00|24306.9|24266.9|24311|24271|24314.9|24274.9|24306.9|24266.9|0
1670364000000|2022-12-06 22:00:00|24311.1|24271.1|24311.6|24271.6|24316|24276|24311.1|24271.1|0
1670364300000|2022-12-06 22:05:00|24311.7|24271.7|24318.7|24278.7|24318.7|24278.7|24311.6|24271.6|0
1670364600000|2022-12-06 22:10:00|24318.1|24278.1|24316.8|24276.8|24318.1|24278.1|24316.8|24276.8|0
1670364900000|2022-12-06 22:15:00|24315|24275|24315.6|24275.6|24315.6|24275.6|24314.4|24274.4|0
1670365200000|2022-12-06 22:20:00|24316.2|24276.2|24315.6|24275.6|24316.2|24276.2|24314.4|24274.4|0
1670365500000|2022-12-06 22:25:00|24316.8|24276.8|24315.6|24275.6|24318.1|24278.1|24312.5|24272.5|0
1670365800000|2022-12-06 22:30:00|24316.2|24276.2|24315.8|24275.8|24316.4|24276.4|24315.8|24275.8|0
1670366100000|2022-12-06 22:35:00|24315.2|24275.2|24315.2|24275.2|24315.2|24275.2|24314.6|24274.6|0
1670366400000|2022-12-06 22:40:00|24314.6|24274.6|24316.4|24276.4|24316.4|24276.4|24314.6|24274.6|0
1670366700000|2022-12-06 22:45:00|24315.8|24275.8|24316.5|24276.5|24316.5|24276.5|24315.2|24275.2|0
1670367000000|2022-12-06 22:50:00|24316.4|24276.4|24315.2|24275.2|24316.5|24276.5|24315.2|24275.2|0
1670367300000|2022-12-06 22:55:00|24315.8|24275.8|24315.8|24275.8|24317.7|24277.7|24315.2|24275.2|0
1670367600000|2022-12-06 23:00:00|24315.9|24275.9|24325.1|24285.1|24327.6|24287.6|24315.2|24275.2|0
1670367900000|2022-12-06 23:05:00|24326.3|24286.3|24327.7|24287.7|24330|24290|24323.9|24283.9|0
1670368200000|2022-12-06 23:10:00|24328.9|24288.9|24327.7|24287.7|24330.1|24290.1|24326.4|24286.4|0
1670368500000|2022-12-06 23:15:00|24327.6|24287.6|24326.4|24286.4|24327.7|24287.7|24321.5|24281.5|0
1670368800000|2022-12-06 23:20:00|24326.5|24286.5|24327.7|24287.7|24330.1|24290.1|24322.7|24282.7|0
1670369100000|2022-12-06 23:25:00|24327.6|24287.6|24329.5|24289.5|24330.1|24290.1|24325.2|24285.2|0
1670369400000|2022-12-06 23:30:00|24330.1|24290.1|24328.9|24288.9|24330.1|24290.1|24325.2|24285.2|0
1670369700000|2022-12-06 23:35:00|24328.3|24288.3|24339.4|24299.4|24340.6|24300.6|24325.2|24285.2|0
1670370000000|2022-12-06 23:40:00|24339.3|24299.3|24339.4|24299.4|24343.7|24303.7|24338.2|24298.2|0
1670370300000|2022-12-06 23:45:00|24338.8|24298.8|24336.9|24296.9|24342.5|24302.5|24334.4|24294.4|0
1670370600000|2022-12-06 23:50:00|24337|24297|24339.4|24299.4|24342.5|24302.5|24333.2|24293.2|0
1670370900000|2022-12-06 23:55:00|24339.3|24299.3|24334.4|24294.4|24339.3|24299.3|24334.4|24294.4|0
1670371200000|2022-12-07 00:00:00|24334.5|24294.5|24346.9|24306.9|24346.9|24306.9|24333.9|24293.9|0
1670371500000|2022-12-07 00:05:00|24346.8|24306.8|24343.2|24303.2|24348.1|24308.1|24337.6|24297.6|0
1670371800000|2022-12-07 00:10:00|24343.1|24303.1|24348.1|24308.1|24350.6|24310.6|24341.3|24301.3|0
1670372100000|2022-12-07 00:15:00|24348.7|24308.7|24338.2|24298.2|24350.4|24310.4|24338.2|24298.2|0
1670372400000|2022-12-07 00:20:00|24338.3|24298.3|24356.2|24316.2|24362.4|24322.4|24338.2|24298.2|0
1670372700000|2022-12-07 00:25:00|24359.2|24319.2|24344.2|24304.2|24359.2|24319.2|24344.1|24304.1|0
1670373000000|2022-12-07 00:30:00|24347.2|24307.2|24344.2|24304.2|24350.2|24310.2|24338.1|24298.1|0
1670373300000|2022-12-07 00:35:00|24344.3|24304.3|24344.2|24304.2|24350.3|24310.3|24344.1|24304.1|0
1670373600000|2022-12-07 00:40:00|24344.1|24304.1|24344.1|24304.1|24344.2|24304.2|24344.1|24304.1|0
1670373900000|2022-12-07 00:45:00|24344.2|24304.2|24337.9|24297.9|24350.2|24310.2|24337.9|24297.9|0
1670374200000|2022-12-07 00:50:00|24331.9|24291.9|24337.9|24297.9|24337.9|24297.9|24331.8|24291.8|0
1670374500000|2022-12-07 00:55:00|24334.9|24294.9|24331.7|24291.7|24338|24298|24331.7|24291.7|0
1670374800000|2022-12-07 01:00:00|24331.8|24291.8|24331.8|24291.8|24337.9|24297.9|24325.5|24285.5|0
1670375100000|2022-12-07 01:05:00|24331.9|24291.9|24331.6|24291.6|24337.9|24297.9|24325.5|24285.5|0
1670375400000|2022-12-07 01:10:00|24331.7|24291.7|24337.8|24297.8|24343.9|24303.9|24331.7|24291.7|0
1670375700000|2022-12-07 01:15:00|24340.8|24300.8|24337.6|24297.6|24343.8|24303.8|24337.6|24297.6|0
1670376000000|2022-12-07 01:20:00|24337.7|24297.7|24337.7|24297.7|24343.9|24303.9|24337.6|24297.6|0
1670376300000|2022-12-07 01:25:00|24337.6|24297.6|24331.6|24291.6|24337.6|24297.6|24328.5|24288.5|0
1670376600000|2022-12-07 01:30:00|24337.6|24297.6|24337.8|24297.8|24343.9|24303.9|24331.6|24291.6|0
1670376900000|2022-12-07 01:35:00|24337.9|24297.9|24337.9|24297.9|24344|24304|24337.8|24297.8|0
1670377200000|2022-12-07 01:40:00|24337.8|24297.8|24356.2|24316.2|24362.3|24322.3|24331.9|24291.9|0
1670377500000|2022-12-07 01:45:00|24356.1|24316.1|24362.2|24322.2|24362.2|24322.2|24350.1|24310.1|0
1670377800000|2022-12-07 01:50:00|24362.3|24322.3|24368.4|24328.4|24368.4|24328.4|24362.2|24322.2|0
1670378100000|2022-12-07 01:55:00|24368.3|24328.3|24368.7|24328.7|24375|24335|24362.8|24322.8|0
1670378400000|2022-12-07 02:00:00|24368.6|24328.6|24368.7|24328.7|24368.7|24328.7|24362.5|24322.5|0
1670378700000|2022-12-07 02:05:00|24368.8|24328.8|24368.6|24328.6|24374.9|24334.9|24362.8|24322.8|0
1670379000000|2022-12-07 02:10:00|24362.7|24322.7|24362.5|24322.5|24368.7|24328.7|24362.5|24322.5|0
1670379300000|2022-12-07 02:15:00|24362.6|24322.6|24368.6|24328.6|24368.6|24328.6|24362.5|24322.5|0
1670379600000|2022-12-07 02:20:00|24368.7|24328.7|24362.5|24322.5|24368.7|24328.7|24362.5|24322.5|0
1670379900000|2022-12-07 02:25:00|24362.6|24322.6|24374.7|24334.7|24374.7|24334.7|24362.5|24322.5|0
1670380200000|2022-12-07 02:30:00|24374.6|24334.6|24362.6|24322.6|24374.8|24334.8|24362.5|24322.5|0
1670380500000|2022-12-07 02:35:00|24365.6|24325.6|24368.9|24328.9|24368.9|24328.9|24362.7|24322.7|0
1670380800000|2022-12-07 02:40:00|24368.8|24328.8|24368.8|24328.8|24368.9|24328.9|24368.7|24328.7|0
1670381100000|2022-12-07 02:45:00|24368.9|24328.9|24368.8|24328.8|24368.9|24328.9|24362.7|24322.7|0
1670381400000|2022-12-07 02:50:00|24368.9|24328.9|24368.8|24328.8|24368.9|24328.9|24368.8|24328.8|0
1670381700000|2022-12-07 02:55:00|24368.7|24328.7|24368.7|24328.7|24368.8|24328.8|24362.6|24322.6|0
1670382000000|2022-12-07 03:00:00|24368.6|24328.6|24362.5|24322.5|24368.7|24328.7|24362.4|24322.4|0
1670382300000|2022-12-07 03:05:00|24368.5|24328.5|24368.3|24328.3|24368.6|24328.6|24362.3|24322.3|0
1670382600000|2022-12-07 03:10:00|24368.4|24328.4|24368.3|24328.3|24368.4|24328.4|24368.3|24328.3|0
1670382900000|2022-12-07 03:15:00|24362.3|24322.3|24362.3|24322.3|24368.5|24328.5|24362.2|24322.2|0
1670383200000|2022-12-07 03:20:00|24362.4|24322.4|24362.3|24322.3|24368.5|24328.5|24362.3|24322.3|0
1670383500000|2022-12-07 03:25:00|24362.2|24322.2|24362.2|24322.2|24362.3|24322.3|24362.2|24322.2|0
1670383800000|2022-12-07 03:30:00|24362.3|24322.3|24362.4|24322.4|24368.4|24328.4|24362.2|24322.2|0
1670384100000|2022-12-07 03:35:00|24362.3|24322.3|24362.3|24322.3|24362.4|24322.4|24362.3|24322.3|0
1670384400000|2022-12-07 03:40:00|24362.4|24322.4|24362.4|24322.4|24362.4|24322.4|24362.3|24322.3|0
1670384700000|2022-12-07 03:45:00|24356.4|24316.4|24368.8|24328.8|24368.8|24328.8|24356.4|24316.4|0
1670385000000|2022-12-07 03:50:00|24368.7|24328.7|24368.8|24328.8|24368.9|24328.9|24368.7|24328.7|0
1670385300000|2022-12-07 03:55:00|24368.9|24328.9|24375|24335|24375|24335|24368.8|24328.8|0
1670385600000|2022-12-07 04:00:00|24374.9|24334.9|24374.9|24334.9|24374.9|24334.9|24368.9|24328.9|0
1670385900000|2022-12-07 04:05:00|24374.8|24334.8|24375|24335|24375|24335|24374.8|24334.8|0
1670386200000|2022-12-07 04:10:00|24374.9|24334.9|24375|24335|24375|24335|24374.9|24334.9|0
1670386500000|2022-12-07 04:15:00|24374.9|24334.9|24374.8|24334.8|24375|24335|24374.8|24334.8|0
1670386800000|2022-12-07 04:20:00|24374.9|24334.9|24380.9|24340.9|24381|24341|24374.8|24334.8|0
1670387100000|2022-12-07 04:25:00|24380.8|24340.8|24380.7|24340.7|24380.9|24340.9|24380.7|24340.7|0
1670387400000|2022-12-07 04:30:00|24380.8|24340.8|24380.7|24340.7|24380.8|24340.8|24380.6|24340.6|0
1670387700000|2022-12-07 04:35:00|24380.6|24340.6|24380.6|24340.6|24380.7|24340.7|24380.6|24340.6|0
1670388000000|2022-12-07 04:40:00|24380.7|24340.7|24380.8|24340.8|24380.8|24340.8|24380.7|24340.7|0
1670388300000|2022-12-07 04:45:00|24380.7|24340.7|24374.6|24334.6|24380.7|24340.7|24374.6|24334.6|0
1670388600000|2022-12-07 04:50:00|24374.7|24334.7|24374.7|24334.7|24380.8|24340.8|24374.6|24334.6|0
1670388900000|2022-12-07 04:55:00|24374.8|24334.8|24374.7|24334.7|24374.8|24334.8|24374.7|24334.7|0
1670389200000|2022-12-07 05:00:00|24374.6|24334.6|24374.7|24334.7|24380.8|24340.8|24374.6|24334.6|0
1670389500000|2022-12-07 05:05:00|24374.8|24334.8|24362.6|24322.6|24380.8|24340.8|24362.6|24322.6|0
1670389800000|2022-12-07 05:10:00|24368.6|24328.6|24374.7|24334.7|24374.7|24334.7|24362.6|24322.6|0
1670390100000|2022-12-07 05:15:00|24374.6|24334.6|24380.7|24340.7|24380.8|24340.8|24374.6|24334.6|0
1670390400000|2022-12-07 05:20:00|24380.6|24340.6|24374.5|24334.5|24380.7|24340.7|24374.5|24334.5|0
1670390700000|2022-12-07 05:25:00|24374.6|24334.6|24374.5|24334.5|24386.8|24346.8|24374.5|24334.5|0
1670391000000|2022-12-07 05:30:00|24374.4|24334.4|24380.6|24340.6|24380.6|24340.6|24374.4|24334.4|0
1670391300000|2022-12-07 05:35:00|24380.5|24340.5|24374.4|24334.4|24380.6|24340.6|24374.4|24334.4|0
1670391600000|2022-12-07 05:40:00|24374.5|24334.5|24374.4|24334.4|24374.5|24334.5|24374.3|24334.3|0
1670391900000|2022-12-07 05:45:00|24380.4|24340.4|24374.4|24334.4|24380.5|24340.5|24374.4|24334.4|0
1670392200000|2022-12-07 05:50:00|24374.3|24334.3|24362|24322|24374.3|24334.3|24362|24322|0
1670392500000|2022-12-07 05:55:00|24356|24316|24350.1|24310.1|24356.2|24316.2|24350.1|24310.1|0
1670392800000|2022-12-07 06:00:00|24350.2|24310.2|24343.8|24303.8|24356.2|24316.2|24343.7|24303.7|0
1670393100000|2022-12-07 06:05:00|24343.7|24303.7|24337.4|24297.4|24343.8|24303.8|24337.3|24297.3|0
1670393400000|2022-12-07 06:10:00|24337.3|24297.3|24325.4|24285.4|24337.4|24297.4|24319.1|24279.1|0
1670393700000|2022-12-07 06:15:00|24325.3|24285.3|24331.6|24291.6|24331.6|24291.6|24325.3|24285.3|0
1670394000000|2022-12-07 06:20:00|24331.5|24291.5|24337.6|24297.6|24337.7|24297.7|24331.5|24291.5|0
1670394300000|2022-12-07 06:25:00|24337.7|24297.7|24337.6|24297.6|24337.7|24297.7|24337.5|24297.5|0
1670394600000|2022-12-07 06:30:00|24331.6|24291.6|24343.7|24303.7|24343.7|24303.7|24331.5|24291.5|0
1670394900000|2022-12-07 06:35:00|24343.8|24303.8|24343.8|24303.8|24343.9|24303.9|24343.7|24303.7|0
1670395200000|2022-12-07 06:40:00|24337.8|24297.8|24337.7|24297.7|24343.8|24303.8|24337.7|24297.7|0
1670395500000|2022-12-07 06:45:00|24337.8|24297.8|24337.6|24297.6|24337.8|24297.8|24337.6|24297.6|0
1670395800000|2022-12-07 06:50:00|24331.6|24291.6|24325.7|24285.7|24331.6|24291.6|24325.6|24285.6|0
1670396100000|2022-12-07 06:55:00|24325.6|24285.6|24319.6|24279.6|24325.7|24285.7|24313.5|24273.5|0
1670396400000|2022-12-07 07:00:00|24319.5|24279.5|24272.7|24257.7|24332.1|24292.1|24252.7|24237.7|97
1670396700000|2022-12-07 07:05:00|24270.2|24255.2|24262.7|24247.7|24282.7|24267.7|24262.7|24247.7|14
1670397000000|2022-12-07 07:10:00|24265.2|24250.2|24217.7|24202.7|24272.7|24257.7|24217.7|24202.7|48
1670397300000|2022-12-07 07:15:00|24215.2|24200.2|24232.7|24217.7|24240.2|24225.2|24215.2|24200.2|25
1670397600000|2022-12-07 07:20:00|24235.2|24220.2|24242.7|24227.7|24242.7|24227.7|24230.2|24215.2|26
1670397900000|2022-12-07 07:25:00|24240.2|24225.2|24260.2|24245.2|24260.2|24245.2|24232.7|24217.7|38
1670398200000|2022-12-07 07:30:00|24257.7|24242.7|24267.7|24252.7|24272.7|24257.7|24252.7|24237.7|26
1670398500000|2022-12-07 07:35:00|24270.2|24255.2|24250.2|24235.2|24275.2|24260.2|24250.2|24235.2|12
1670398800000|2022-12-07 07:40:00|24252.7|24237.7|24237.7|24222.7|24260.2|24245.2|24235.2|24220.2|11
1670399100000|2022-12-07 07:45:00|24245.2|24230.2|24257.7|24242.7|24260.2|24245.2|24242.7|24227.7|31
1670399400000|2022-12-07 07:50:00|24260.2|24245.2|24232.7|24217.7|24260.2|24245.2|24225.2|24210.2|58
1670399700000|2022-12-07 07:55:00|24230.2|24215.2|24235.2|24220.2|24247.7|24232.7|24227.7|24212.7|45
1670400000000|2022-12-07 08:00:00|24240.2|24225.2|24275.2|24260.2|24295.2|24280.2|24225.2|24210.2|706
1670400300000|2022-12-07 08:05:00|24280.2|24265.2|24260.2|24245.2|24295.2|24280.2|24250.2|24235.2|318
1670400600000|2022-12-07 08:10:00|24262.7|24247.7|24285.2|24270.2|24295.2|24280.2|24235.2|24220.2|249
1670400900000|2022-12-07 08:15:00|24287.7|24272.7|24325.2|24310.2|24350.2|24335.2|24285.2|24270.2|350
1670401200000|2022-12-07 08:20:00|24320.2|24305.2|24307.7|24292.7|24330.2|24315.2|24282.7|24267.7|197
1670401500000|2022-12-07 08:25:00|24305.2|24290.2|24325.2|24310.2|24350.2|24335.2|24285.2|24270.2|204
1670401800000|2022-12-07 08:30:00|24320.2|24305.2|24342.7|24327.7|24360.2|24345.2|24320.2|24305.2|269
1670402100000|2022-12-07 08:35:00|24340.2|24325.2|24332.7|24317.7|24355.2|24340.2|24325.2|24310.2|183
1670402400000|2022-12-07 08:40:00|24335.3|24320.3|24297.8|24282.8|24337.8|24322.8|24297.8|24282.8|204
1670402700000|2022-12-07 08:45:00|24292.8|24277.8|24327.8|24312.8|24332.8|24317.8|24287.8|24272.8|202
1670403000000|2022-12-07 08:50:00|24332.8|24317.8|24362.8|24347.8|24370.3|24355.3|24315.3|24300.3|179
1670403300000|2022-12-07 08:55:00|24365.3|24350.3|24372.8|24357.8|24385.3|24370.3|24355.3|24340.3|228
1670403600000|2022-12-07 09:00:00|24375.3|24360.3|24430.3|24415.3|24440.3|24425.3|24372.8|24357.8|413
1670403900000|2022-12-07 09:05:00|24427.8|24412.8|24427.8|24412.8|24442.8|24427.8|24417.8|24402.8|249
1670404200000|2022-12-07 09:10:00|24432.8|24417.8|24425.3|24410.3|24442.8|24427.8|24422.8|24407.8|154
1670404500000|2022-12-07 09:15:00|24427.8|24412.8|24407.8|24392.8|24437.8|24422.8|24407.8|24392.8|87
1670404800000|2022-12-07 09:20:00|24410.3|24395.3|24402.8|24387.8|24422.8|24407.8|24402.8|24387.8|91
1670405100000|2022-12-07 09:25:00|24405.3|24390.3|24392.8|24377.8|24412.8|24397.8|24382.8|24367.8|96
1670405400000|2022-12-07 09:30:00|24382.8|24367.8|24352.8|24337.8|24387.8|24372.8|24352.8|24337.8|232
1670405700000|2022-12-07 09:35:00|24347.8|24332.8|24342.8|24327.8|24367.8|24352.8|24332.8|24317.8|107
1670406000000|2022-12-07 09:40:00|24345.3|24330.3|24292.8|24277.8|24347.8|24332.8|24287.8|24272.8|172
1670406300000|2022-12-07 09:45:00|24297.8|24282.8|24287.8|24272.8|24302.8|24287.8|24272.8|24257.8|191
1670406600000|2022-12-07 09:50:00|24290.3|24275.3|24297.8|24282.8|24312.8|24297.8|24287.8|24272.8|111
1670406900000|2022-12-07 09:55:00|24302.8|24287.8|24310.3|24295.3|24320.3|24305.3|24297.8|24282.8|73
1670407200000|2022-12-07 10:00:00|24312.8|24297.8|24315.3|24300.3|24332.8|24317.8|24310.3|24295.3|85
1670407500000|2022-12-07 10:05:00|24312.8|24297.8|24312.8|24297.8|24332.8|24317.8|24312.8|24297.8|50
1670407800000|2022-12-07 10:10:00|24310.3|24295.3|24330.3|24315.3|24337.8|24322.8|24307.8|24292.8|65
1670408100000|2022-12-07 10:15:00|24332.8|24317.8|24342.8|24327.8|24347.8|24332.8|24327.8|24312.8|52
1670408400000|2022-12-07 10:20:00|24337.8|24322.8|24290.3|24275.3|24337.8|24322.8|24287.8|24272.8|46
1670408700000|2022-12-07 10:25:00|24287.8|24272.8|24272.8|24257.8|24287.8|24272.8|24262.8|24247.8|88
1670409000000|2022-12-07 10:30:00|24277.8|24262.8|24262.8|24247.8|24277.8|24262.8|24262.8|24247.8|50
1670409300000|2022-12-07 10:35:00|24267.8|24252.8|24272.8|24257.8|24287.8|24272.8|24267.8|24252.8|74
1670409600000|2022-12-07 10:40:00|24275.3|24260.3|24267.8|24252.8|24280.3|24265.3|24262.8|24247.8|67
1670409900000|2022-12-07 10:45:00|24265.3|24250.3|24267.8|24252.8|24272.8|24257.8|24252.8|24237.8|72
1670410200000|2022-12-07 10:50:00|24265.3|24250.3|24257.8|24242.8|24267.8|24252.8|24252.8|24237.8|78
1670410500000|2022-12-07 10:55:00|24260.3|24245.3|24322.8|24307.8|24325.3|24310.3|24257.8|24242.8|127
1670410800000|2022-12-07 11:00:00|24325.3|24310.3|24330.3|24315.3|24337.8|24322.8|24317.8|24302.8|90
1670411100000|2022-12-07 11:05:00|24327.8|24312.8|24327.8|24312.8|24342.8|24327.8|24322.8|24307.8|72
1670411400000|2022-12-07 11:10:00|24330.3|24315.3|24317.8|24302.8|24332.8|24317.8|24307.8|24292.8|58
1670411700000|2022-12-07 11:15:00|24322.8|24307.8|24307.8|24292.8|24330.3|24315.3|24307.8|24292.8|63
1670412000000|2022-12-07 11:20:00|24312.8|24297.8|24297.8|24282.8|24312.8|24297.8|24282.8|24267.8|71
1670412300000|2022-12-07 11:25:00|24295.3|24280.3|24285.3|24270.3|24312.8|24297.8|24282.8|24267.8|48
1670412600000|2022-12-07 11:30:00|24287.8|24272.8|24295.3|24280.3|24297.8|24282.8|24282.8|24267.8|73
1670412900000|2022-12-07 11:35:00|24292.8|24277.8|24302.8|24287.8|24305.3|24290.3|24292.8|24277.8|53
1670413200000|2022-12-07 11:40:00|24305.3|24290.3|24270.3|24255.3|24307.8|24292.8|24270.3|24255.3|81
1670413500000|2022-12-07 11:45:00|24267.8|24252.8|24272.8|24257.8|24277.8|24262.8|24255.3|24240.3|106
1670413800000|2022-12-07 11:50:00|24270.3|24255.3|24272.8|24257.8|24272.8|24257.8|24252.8|24237.8|29
1670414100000|2022-12-07 11:55:00|24270.3|24255.3|24270.3|24255.3|24272.8|24257.8|24257.8|24242.8|59
1670414400000|2022-12-07 12:00:00|24272.8|24257.8|24277.8|24262.8|24287.8|24272.8|24265.3|24250.3|39
1670414700000|2022-12-07 12:05:00|24275.3|24260.3|24272.8|24257.8|24277.8|24262.8|24267.8|24252.8|41
1670415000000|2022-12-07 12:10:00|24267.8|24252.8|24277.8|24262.8|24280.3|24265.3|24262.8|24247.8|54
1670415300000|2022-12-07 12:15:00|24282.8|24267.8|24282.8|24267.8|24282.8|24267.8|24277.8|24262.8|50
1670415600000|2022-12-07 12:20:00|24277.8|24262.8|24222.8|24207.8|24277.8|24262.8|24217.8|24202.8|338
1670415900000|2022-12-07 12:25:00|24220.3|24205.3|24235.3|24220.3|24237.8|24222.8|24220.3|24205.3|59
1670416200000|2022-12-07 12:30:00|24232.8|24217.8|24237.8|24222.8|24247.8|24232.8|24227.8|24212.8|52
1670416500000|2022-12-07 12:35:00|24240.3|24225.3|24247.8|24232.8|24250.3|24235.3|24227.8|24212.8|46
1670416800000|2022-12-07 12:40:00|24246.3|24231.3|24253.8|24238.8|24261.3|24246.3|24246.3|24231.3|53
1670417100000|2022-12-07 12:45:00|24251.3|24236.3|24251.3|24236.3|24266.3|24251.3|24246.3|24231.3|64
1670417400000|2022-12-07 12:50:00|24253.8|24238.8|24238.8|24223.8|24258.8|24243.8|24238.8|24223.8|43
1670417700000|2022-12-07 12:55:00|24241.3|24226.3|24248.8|24233.8|24253.8|24238.8|24236.3|24221.3|35
1670418000000|2022-12-07 13:00:00|24246.3|24231.3|24261.3|24246.3|24266.3|24251.3|24241.3|24226.3|64
1670418300000|2022-12-07 13:05:00|24266.3|24251.3|24281.3|24266.3|24281.3|24266.3|24261.3|24246.3|64
1670418600000|2022-12-07 13:10:00|24278.8|24263.8|24261.3|24246.3|24281.3|24266.3|24261.3|24246.3|80
1670418900000|2022-12-07 13:15:00|24256.3|24241.3|24256.3|24241.3|24261.3|24246.3|24246.3|24231.3|50
1670419200000|2022-12-07 13:20:00|24251.3|24236.3|24276.3|24261.3|24276.3|24261.3|24251.3|24236.3|61
1670419500000|2022-12-07 13:25:00|24281.3|24266.3|24291.3|24276.3|24301.3|24286.3|24278.8|24263.8|85
1670419800000|2022-12-07 13:30:00|24296.3|24281.3|24306.3|24291.3|24316.3|24301.3|24291.3|24276.3|148
1670420100000|2022-12-07 13:35:00|24311.3|24296.3|24291.3|24276.3|24321.3|24306.3|24286.3|24271.3|128
1670420400000|2022-12-07 13:40:00|24296.3|24281.3|24286.3|24271.3|24301.3|24286.3|24281.3|24266.3|144
1670420700000|2022-12-07 13:45:00|24291.3|24276.3|24281.3|24266.3|24291.3|24276.3|24271.3|24256.3|100
1670421000000|2022-12-07 13:50:00|24283.8|24268.8|24301.3|24286.3|24306.3|24291.3|24281.3|24266.3|84
1670421300000|2022-12-07 13:55:00|24298.8|24283.8|24276.3|24261.3|24306.3|24291.3|24276.3|24261.3|66
1670421600000|2022-12-07 14:00:00|24281.3|24266.3|24276.3|24261.3|24303.8|24288.8|24276.3|24261.3|102
1670421900000|2022-12-07 14:05:00|24281.3|24266.3|24261.3|24246.3|24286.3|24271.3|24256.3|24241.3|84
1670422200000|2022-12-07 14:10:00|24263.8|24248.8|24278.8|24263.8|24281.3|24266.3|24253.8|24238.8|59
1670422500000|2022-12-07 14:15:00|24281.3|24266.3|24261.3|24246.3|24291.3|24276.3|24258.8|24243.8|166
1670422800000|2022-12-07 14:20:00|24266.3|24251.3|24271.3|24256.3|24273.8|24258.8|24256.3|24241.3|67
1670423100000|2022-12-07 14:25:00|24266.3|24251.3|24256.3|24241.3|24266.3|24251.3|24251.3|24236.3|62
1670423400000|2022-12-07 14:30:00|24251.3|24236.3|24291.3|24276.3|24296.3|24281.3|24243.8|24228.8|126
1670423700000|2022-12-07 14:35:00|24293.8|24278.8|24321.3|24306.3|24331.3|24316.3|24291.3|24276.3|141
1670424000000|2022-12-07 14:40:00|24316.3|24301.3|24316.3|24301.3|24326.3|24311.3|24308.8|24293.8|88
1670424300000|2022-12-07 14:45:00|24313.8|24298.8|24261.3|24246.3|24336.3|24321.3|24261.3|24246.3|193
1670424600000|2022-12-07 14:50:00|24263.8|24248.8|24268.8|24253.8|24281.3|24266.3|24241.3|24226.3|123
1670424900000|2022-12-07 14:55:00|24271.3|24256.3|24283.8|24268.8|24286.3|24271.3|24256.3|24241.3|123
1670425200000|2022-12-07 15:00:00|24281.3|24266.3|24311.3|24296.3|24311.3|24296.3|24238.8|24223.8|321
1670425500000|2022-12-07 15:05:00|24306.3|24291.3|24301.3|24286.3|24316.3|24301.3|24288.8|24273.8|152
1670425800000|2022-12-07 15:10:00|24299.6|24284.6|24284.6|24269.6|24302.1|24287.1|24159.6|24144.6|1245
1670426100000|2022-12-07 15:15:00|24287.1|24272.1|24299.6|24284.6|24327.1|24312.1|24267.1|24252.1|302
1670426400000|2022-12-07 15:20:00|24294.6|24279.6|24299.6|24284.6|24314.6|24299.6|24287.1|24272.1|153
1670426700000|2022-12-07 15:25:00|24302.1|24287.1|24334.6|24319.6|24339.6|24324.6|24279.6|24264.6|139
1670427000000|2022-12-07 15:30:00|24332.1|24317.1|24314.6|24299.6|24344.6|24329.6|24309.6|24294.6|143
1670427300000|2022-12-07 15:35:00|24317.1|24302.1|24304.6|24289.6|24324.6|24309.6|24304.6|24289.6|83
1670427600000|2022-12-07 15:40:00|24299.6|24284.6|24324.6|24309.6|24324.6|24309.6|24297.1|24282.1|52
1670427900000|2022-12-07 15:45:00|24327.1|24312.1|24334.6|24319.6|24339.6|24324.6|24319.6|24304.6|183
1670428200000|2022-12-07 15:50:00|24329.6|24314.6|24337.1|24322.1|24352.1|24337.1|24324.6|24309.6|129
1670428500000|2022-12-07 15:55:00|24334.6|24319.6|24334.6|24319.6|24347.1|24332.1|24329.6|24314.6|80
1670428800000|2022-12-07 16:00:00|24339.6|24324.6|24344.6|24329.6|24354.6|24339.6|24334.6|24319.6|122
1670429100000|2022-12-07 16:05:00|24347.1|24332.1|24334.6|24319.6|24354.6|24339.6|24329.6|24314.6|47
1670429400000|2022-12-07 16:10:00|24337.1|24322.1|24319.6|24304.6|24339.6|24324.6|24314.6|24299.6|100
1670429700000|2022-12-07 16:15:00|24324.6|24309.6|24314.6|24299.6|24329.6|24314.6|24309.6|24294.6|91
1670430000000|2022-12-07 16:20:00|24312.1|24297.1|24274.6|24259.6|24314.6|24299.6|24274.6|24259.6|152
1670430300000|2022-12-07 16:25:00|24272.1|24257.1|24264.6|24249.6|24287.1|24272.1|24262.1|24247.1|308
1670430600000|2022-12-07 16:30:00|24267.1|24252.1|24249.6|24234.6|24267.1|24252.1|24224.6|24209.6|531
1670430900000|2022-12-07 16:35:00|24242.1|24227.1|24259.6|24244.6|24274.6|24259.6|24239.6|24224.6|136
1670431200000|2022-12-07 16:40:00|24254.6|24239.6|24282.1|24267.1|24287.1|24272.1|24254.6|24239.6|70
1670431500000|2022-12-07 16:45:00|24284.6|24269.6|24282.1|24267.1|24289.6|24274.6|24279.6|24264.6|29
1670431800000|2022-12-07 16:50:00|24287.1|24262.1|24272.1|24252.1|24287.1|24267.1|24267.1|24247.1|18
1670432100000|2022-12-07 16:55:00|24277.1|24257.1|24302.1|24282.1|24307.1|24282.1|24272.1|24252.1|29
1670432400000|2022-12-07 17:00:00|24307.1|24287.1|24282.1|24262.1|24312.1|24292.1|24282.1|24262.1|57
1670432700000|2022-12-07 17:05:00|24277.1|24257.1|24287.1|24267.1|24287.1|24267.1|24277.1|24257.1|9
1670433000000|2022-12-07 17:10:00|24292.1|24262.1|24292.1|24272.1|24297.1|24277.1|24277.1|24257.1|21
1670433300000|2022-12-07 17:15:00|24297.1|24277.1|24287.1|24262.1|24307.1|24282.1|24282.1|24262.1|12
1670433600000|2022-12-07 17:20:00|24292.1|24267.1|24277.1|24257.1|24292.1|24272.1|24272.1|24252.1|63
1670433900000|2022-12-07 17:25:00|24282.1|24252.1|24267.1|24247.1|24287.1|24262.1|24267.1|24242.1|12
1670434200000|2022-12-07 17:30:00|24272.1|24252.1|24267.1|24247.1|24277.1|24252.1|24262.1|24237.1|9
1670434500000|2022-12-07 17:35:00|24272.1|24252.1|24282.1|24257.1|24287.1|24267.1|24267.1|24247.1|9
1670434800000|2022-12-07 17:40:00|24287.1|24262.1|24297.1|24277.1|24307.1|24287.1|24282.1|24257.1|18
1670435100000|2022-12-07 17:45:00|24292.1|24272.1|24302.1|24282.1|24307.1|24287.1|24292.1|24272.1|9
1670435400000|2022-12-07 17:50:00|24307.1|24287.1|24302.1|24282.1|24307.1|24287.1|24297.1|24272.1|6
1670435700000|2022-12-07 17:55:00|24297.1|24277.1|24297.1|24272.1|24307.1|24287.1|24292.1|24272.1|11
1670436000000|2022-12-07 18:00:00|24292.1|24277.1|24287.1|24262.1|24302.1|24282.1|24282.1|24262.1|12
1670436300000|2022-12-07 18:05:00|24282.1|24257.1|24297.1|24277.1|24302.1|24282.1|24277.1|24257.1|12
1670436600000|2022-12-07 18:10:00|24302.1|24282.1|24317.1|24297.1|24322.1|24297.1|24292.1|24267.1|16
1670436900000|2022-12-07 18:15:00|24312.1|24292.1|24327.1|24302.1|24327.1|24307.1|24312.1|24287.1|5
1670437200000|2022-12-07 18:20:00|24322.1|24297.1|24322.1|24297.1|24322.1|24302.1|24307.1|24287.1|10
1670437500000|2022-12-07 18:25:00|24317.1|24302.1|24312.1|24287.1|24317.1|24302.1|24302.1|24282.1|9
1670437800000|2022-12-07 18:30:00|24307.1|24292.1|24302.1|24277.1|24312.1|24292.1|24297.1|24277.1|2
1670438100000|2022-12-07 18:35:00|24297.1|24282.1|24297.1|24272.1|24307.1|24287.1|24287.1|24267.1|3
1670438400000|2022-12-07 18:40:00|24292.1|24277.1|24297.1|24272.1|24302.1|24282.1|24292.1|24272.1|8
1670438700000|2022-12-07 18:45:00|24292.1|24277.1|24292.1|24272.1|24297.1|24277.1|24292.1|24267.1|3
1670439000000|2022-12-07 18:50:00|24297.1|24267.1|24282.1|24257.1|24297.1|24272.1|24277.1|24252.1|8
1670439300000|2022-12-07 18:55:00|24277.1|24252.1|24272.1|24247.1|24277.1|24257.1|24262.1|24242.1|17
1670439600000|2022-12-07 19:00:00|24267.1|24252.1|24257.1|24237.1|24272.1|24252.1|24247.1|24227.1|5
1670439900000|2022-12-07 19:05:00|24262.1|24242.1|24267.1|24247.1|24272.1|24247.1|24262.1|24237.1|25
1670440200000|2022-12-07 19:10:00|24262.1|24242.1|24287.1|24267.1|24287.1|24267.1|24262.1|24242.1|14
1670440500000|2022-12-07 19:15:00|24292.1|24262.1|24272.1|24252.1|24292.1|24267.1|24272.1|24247.1|4
1670440800000|2022-12-07 19:20:00|24267.1|24247.1|24262.1|24242.1|24272.1|24252.1|24252.1|24232.1|8
1670441100000|2022-12-07 19:25:00|24267.1|24247.1|24272.1|24257.1|24282.1|24257.1|24267.1|24247.1|18
1670441400000|2022-12-07 19:30:00|24274.6|24259.6|24279.6|24264.6|24279.6|24264.6|24264.6|24249.6|13
1670441700000|2022-12-07 19:35:00|24277.1|24262.1|24289.6|24274.6|24294.6|24279.6|24277.1|24262.1|15
1670442000000|2022-12-07 19:40:00|24292.1|24277.1|24287.1|24272.1|24294.6|24279.6|24269.6|24254.6|2
1670442300000|2022-12-07 19:45:00|24284.6|24269.6|24282.1|24267.1|24287.1|24272.1|24274.6|24259.6|2
1670442600000|2022-12-07 19:50:00|24279.6|24264.6|24269.6|24254.6|24282.1|24267.1|24267.1|24252.1|3
1670442900000|2022-12-07 19:55:00|24272.1|24257.1|24267.1|24252.1|24274.6|24259.6|24262.1|24247.1|5
1670443200000|2022-12-07 20:00:00|24264.6|24249.6|24282.1|24267.1|24284.6|24269.6|24264.6|24249.6|5
1670443500000|2022-12-07 20:05:00|24279.6|24264.6|24254.6|24239.6|24282.1|24267.1|24249.6|24234.6|4
1670443800000|2022-12-07 20:10:00|24252.1|24237.1|24262.1|24247.1|24264.6|24249.6|24244.6|24229.6|11
1670444100000|2022-12-07 20:15:00|24259.6|24244.6|24257.1|24242.1|24269.6|24254.6|24252.1|24237.1|12
1670444400000|2022-12-07 20:20:00|24254.6|24239.6|24257.1|24242.1|24259.6|24244.6|24244.6|24229.6|12
1670444700000|2022-12-07 20:25:00|24259.6|24244.6|24264.6|24249.6|24264.6|24249.6|24254.6|24239.6|14
1670445000000|2022-12-07 20:30:00|24267.1|24252.1|24277.1|24262.1|24289.6|24274.6|24267.1|24252.1|26
1670445300000|2022-12-07 20:35:00|24279.6|24264.6|24289.6|24274.6|24289.6|24274.6|24269.6|24254.6|38
1670445600000|2022-12-07 20:40:00|24287.1|24272.1|24272.1|24257.1|24287.1|24272.1|24269.6|24254.6|19
1670445900000|2022-12-07 20:45:00|24269.6|24254.6|24277.1|24262.1|24282.1|24267.1|24264.6|24249.6|16
1670446200000|2022-12-07 20:50:00|24274.6|24259.6|24287.1|24272.1|24289.6|24274.6|24272.1|24257.1|29
1670446500000|2022-12-07 20:55:00|24284.6|24269.6|24274.6|24259.6|24294.6|24279.6|24274.6|24259.6|21
1670446800000|2022-12-07 21:00:00|24282.5|24242.5|24279.2|24239.2|24295.4|24255.4|24273|24233|0
1670447100000|2022-12-07 21:05:00|24280.4|24240.4|24275.5|24235.5|24284.7|24244.7|24273|24233|0
1670447400000|2022-12-07 21:10:00|24276.7|24236.7|24271.2|24231.2|24281.6|24241.6|24271.2|24231.2|0
1670447700000|2022-12-07 21:15:00|24271.1|24231.1|24272.8|24232.8|24272.8|24232.8|24269.7|24229.7|0
1670448000000|2022-12-07 21:20:00|24271.6|24231.6|24274|24234|24277.8|24237.8|24271|24231|0
1670448300000|2022-12-07 21:25:00|24274.1|24234.1|24277.8|24237.8|24279|24239|24274.1|24234.1|0
1670448600000|2022-12-07 21:30:00|24277.7|24237.7|24275.3|24235.3|24277.7|24237.7|24274|24234|0
1670448900000|2022-12-07 21:35:00|24275.9|24235.9|24274|24234|24276.5|24236.5|24274|24234|0
1670449200000|2022-12-07 21:40:00|24272.8|24232.8|24275.3|24235.3|24277.1|24237.1|24272.8|24232.8|0
1670449500000|2022-12-07 21:45:00|24275.9|24235.9|24276.5|24236.5|24277.8|24237.8|24275.3|24235.3|0
1670449800000|2022-12-07 21:50:00|24275.3|24235.3|24276.5|24236.5|24277.8|24237.8|24275.3|24235.3|0
1670450100000|2022-12-07 21:55:00|24275.9|24235.9|24275.3|24235.3|24277.8|24237.8|24274.7|24234.7|0
1670450400000|2022-12-07 22:00:00|24275.9|24235.9|24273.4|24233.4|24277.1|24237.1|24272.2|24232.2|0
1670450700000|2022-12-07 22:05:00|24274|24234|24275.3|24235.3|24276.5|24236.5|24274|24234|0
1670451000000|2022-12-07 22:10:00|24274.7|24234.7|24275.9|24235.9|24276.5|24236.5|24274.7|24234.7|0
1670451300000|2022-12-07 22:15:00|24276.5|24236.5|24277.1|24237.1|24277.1|24237.1|24275.9|24235.9|0
1670451600000|2022-12-07 22:20:00|24276.5|24236.5|24276.5|24236.5|24276.5|24236.5|24275.9|24235.9|0
1670451900000|2022-12-07 22:25:00|24276.7|24236.7|24276.7|24236.7|24276.7|24236.7|24276.7|24236.7|0
1670452800000|2022-12-07 22:40:00|24277.3|24237.3|24277.3|24237.3|24277.3|24237.3|24276.7|24236.7|0
1670453100000|2022-12-07 22:45:00|24276.7|24236.7|24277.9|24237.9|24278.5|24238.5|24276.7|24236.7|0
1670453400000|2022-12-07 22:50:00|24278|24238|24279.2|24239.2|24279.8|24239.8|24277.9|24237.9|0
1670453700000|2022-12-07 22:55:00|24279.1|24239.1|24279.2|24239.2|24279.2|24239.2|24277.3|24237.3|0
1670454000000|2022-12-07 23:00:00|24281|24241|24284.7|24244.7|24289.7|24249.7|24277.3|24237.3|0
1670454300000|2022-12-07 23:05:00|24284.1|24244.1|24281.6|24241.6|24287.2|24247.2|24280.4|24240.4|0
1670454600000|2022-12-07 23:10:00|24281.7|24241.7|24288.4|24248.4|24288.4|24248.4|24280.4|24240.4|0
1670454900000|2022-12-07 23:15:00|24288.5|24248.5|24283.5|24243.5|24289.7|24249.7|24280.4|24240.4|0
1670455200000|2022-12-07 23:20:00|24284.7|24244.7|24288.4|24248.4|24295.2|24255.2|24284.7|24244.7|0
1670455500000|2022-12-07 23:25:00|24289|24249|24290.9|24250.9|24296.4|24256.4|24289|24249|0
1670455800000|2022-12-07 23:30:00|24289.7|24249.7|24288.4|24248.4|24290.9|24250.9|24284.7|24244.7|0
1670456100000|2022-12-07 23:35:00|24287.2|24247.2|24287.2|24247.2|24287.2|24247.2|24281.6|24241.6|0
1670456400000|2022-12-07 23:40:00|24287.8|24247.8|24283.5|24243.5|24288.4|24248.4|24283.5|24243.5|0
1670456700000|2022-12-07 23:45:00|24284.7|24244.7|24295.2|24255.2|24295.2|24255.2|24283.5|24243.5|0
1670457000000|2022-12-07 23:50:00|24294.6|24254.6|24292.1|24252.1|24295.2|24255.2|24290.9|24250.9|0
1670457300000|2022-12-07 23:55:00|24292.2|24252.2|24290.9|24250.9|24293.4|24253.4|24287.2|24247.2|0
1670457600000|2022-12-08 00:00:00|24290.3|24250.3|24290.9|24250.9|24293.4|24253.4|24287.2|24247.2|0
1670457900000|2022-12-08 00:05:00|24289.7|24249.7|24281.6|24241.6|24292.1|24252.1|24279.2|24239.2|0
1670458200000|2022-12-08 00:10:00|24280.4|24240.4|24275.5|24235.5|24283.5|24243.5|24274.2|24234.2|0
1670458500000|2022-12-08 00:15:00|24275.4|24235.4|24224.6|24184.6|24275.4|24235.4|24221.6|24181.6|0
1670458800000|2022-12-08 00:20:00|24221.6|24181.6|24215.7|24175.7|24239.8|24199.8|24215.6|24175.6|0
1670459100000|2022-12-08 00:25:00|24215.6|24175.6|24215.6|24175.6|24227.7|24187.7|24209.5|24169.5|0
1670459400000|2022-12-08 00:30:00|24215.5|24175.5|24209.7|24169.7|24215.7|24175.7|24209.5|24169.5|0
1670459700000|2022-12-08 00:35:00|24209.6|24169.6|24221.8|24181.8|24227.8|24187.8|24209.5|24169.5|0
1670460000000|2022-12-08 00:40:00|24221.9|24181.9|24215.7|24175.7|24221.9|24181.9|24215.7|24175.7|0
1670460300000|2022-12-08 00:45:00|24215.8|24175.8|24203.5|24163.5|24215.8|24175.8|24203.5|24163.5|0
1670460600000|2022-12-08 00:50:00|24203.6|24163.6|24203.6|24163.6|24209.6|24169.6|24200.5|24160.5|0
1670460900000|2022-12-08 00:55:00|24203.5|24163.5|24197.1|24157.1|24203.6|24163.6|24191.2|24151.2|0
1670461200000|2022-12-08 01:00:00|24197|24157|24165.8|24125.8|24197.1|24157.1|24153.6|24113.6|0
1670461500000|2022-12-08 01:05:00|24165.9|24125.9|24172|24132|24178.2|24138.2|24165.8|24125.8|0
1670461800000|2022-12-08 01:10:00|24172.1|24132.1|24178|24138|24184.2|24144.2|24171.9|24131.9|0
1670462100000|2022-12-08 01:15:00|24184|24144|24165.5|24125.5|24184|24144|24153.2|24113.2|0
1670462400000|2022-12-08 01:20:00|24165.6|24125.6|24166.1|24126.1|24172|24132|24165.6|24125.6|0
1670462700000|2022-12-08 01:25:00|24172.1|24132.1|24154.2|24114.2|24172.3|24132.3|24154.2|24114.2|0
1670463000000|2022-12-08 01:30:00|24154.3|24114.3|24169.1|24129.1|24175.3|24135.3|24154.2|24114.2|0
1670463300000|2022-12-08 01:35:00|24169.2|24129.2|24187.6|24147.6|24187.7|24147.7|24169.2|24129.2|0
1670463600000|2022-12-08 01:40:00|24187.7|24147.7|24181.9|24141.9|24188|24148|24181.7|24141.7|0
1670463900000|2022-12-08 01:45:00|24181.8|24141.8|24181.7|24141.7|24188|24148|24181.7|24141.7|0
1670464200000|2022-12-08 01:50:00|24181.8|24141.8|24175.5|24135.5|24187.7|24147.7|24175.5|24135.5|0
1670464500000|2022-12-08 01:55:00|24175.4|24135.4|24181.7|24141.7|24187.7|24147.7|24175.4|24135.4|0
1670464800000|2022-12-08 02:00:00|24181.8|24141.8|24181.9|24141.9|24184.8|24144.8|24175.7|24135.7|0
1670465100000|2022-12-08 02:05:00|24181.8|24141.8|24188|24148|24188|24148|24181.8|24141.8|0
1670465400000|2022-12-08 02:10:00|24187.9|24147.9|24188|24148|24194.1|24154.1|24187.9|24147.9|0
1670465700000|2022-12-08 02:15:00|24187.9|24147.9|24181.8|24141.8|24194.2|24154.2|24181.7|24141.7|0
1670466000000|2022-12-08 02:20:00|24178.8|24138.8|24178.9|24138.9|24182|24142|24175.8|24135.8|0
1670466300000|2022-12-08 02:25:00|24175.9|24135.9|24188.2|24148.2|24188.2|24148.2|24175.9|24135.9|0
1670466600000|2022-12-08 02:30:00|24188.1|24148.1|24200.4|24160.4|24200.4|24160.4|24188.1|24148.1|0
1670466900000|2022-12-08 02:35:00|24200.3|24160.3|24200.4|24160.4|24200.5|24160.5|24194.3|24154.3|0
1670467200000|2022-12-08 02:40:00|24200.3|24160.3|24200.5|24160.5|24200.5|24160.5|24194.3|24154.3|0
1670467500000|2022-12-08 02:45:00|24200.6|24160.6|24206.6|24166.6|24212.7|24172.7|24200.5|24160.5|0
1670467800000|2022-12-08 02:50:00|24212.6|24172.6|24212.7|24172.7|24212.7|24172.7|24206.5|24166.5|0
1670468100000|2022-12-08 02:55:00|24212.6|24172.6|24206.6|24166.6|24212.7|24172.7|24200.5|24160.5|0
1670468400000|2022-12-08 03:00:00|24206.5|24166.5|24206.5|24166.5|24206.6|24166.6|24200.5|24160.5|0
1670468700000|2022-12-08 03:05:00|24206.6|24166.6|24218.8|24178.8|24218.9|24178.9|24206.5|24166.5|0
1670469000000|2022-12-08 03:10:00|24218.9|24178.9|24237.2|24197.2|24237.2|24197.2|24218.9|24178.9|0
1670469300000|2022-12-08 03:15:00|24237.1|24197.1|24237.3|24197.3|24237.3|24197.3|24231|24191|0
1670469600000|2022-12-08 03:20:00|24237.2|24197.2|24237.1|24197.1|24243.5|24203.5|24237.1|24197.1|0
1670469900000|2022-12-08 03:25:00|24237.2|24197.2|24231.1|24191.1|24237.2|24197.2|24225|24185|0
1670470200000|2022-12-08 03:30:00|24231.2|24191.2|24243.4|24203.4|24243.4|24203.4|24225.1|24185.1|0
1670470500000|2022-12-08 03:35:00|24243.3|24203.3|24237.2|24197.2|24243.3|24203.3|24231.1|24191.1|0
1670470800000|2022-12-08 03:40:00|24237.3|24197.3|24243.4|24203.4|24249.4|24209.4|24237.2|24197.2|0
1670471100000|2022-12-08 03:45:00|24246.4|24206.4|24243.4|24203.4|24249.5|24209.5|24243.4|24203.4|0
1670471400000|2022-12-08 03:50:00|24243.3|24203.3|24249.4|24209.4|24249.4|24209.4|24243.3|24203.3|0
1670471700000|2022-12-08 03:55:00|24243.4|24203.4|24237.3|24197.3|24246.4|24206.4|24237.2|24197.2|0
1670472000000|2022-12-08 04:00:00|24243.3|24203.3|24237.3|24197.3|24243.5|24203.5|24237.2|24197.2|0
1670472300000|2022-12-08 04:05:00|24237.2|24197.2|24237.1|24197.1|24237.3|24197.3|24237.1|24197.1|0
1670472600000|2022-12-08 04:10:00|24237.2|24197.2|24240.2|24200.2|24243.4|24203.4|24237.1|24197.1|0
1670472900000|2022-12-08 04:15:00|24243.2|24203.2|24237.1|24197.1|24243.3|24203.3|24237|24197|0
1670473200000|2022-12-08 04:20:00|24237|24197|24237|24197|24240.2|24200.2|24231|24191|0
1670473500000|2022-12-08 04:25:00|24231|24191|24237.1|24197.1|24243.1|24203.1|24231|24191|0
1670473800000|2022-12-08 04:30:00|24237.2|24197.2|24237.2|24197.2|24243.3|24203.3|24237.2|24197.2|0
1670474100000|2022-12-08 04:35:00|24243.2|24203.2|24237.2|24197.2|24243.2|24203.2|24237.2|24197.2|0
1670474400000|2022-12-08 04:40:00|24243.2|24203.2|24243.1|24203.1|24243.3|24203.3|24237.1|24197.1|0
1670474700000|2022-12-08 04:45:00|24243.2|24203.2|24243.2|24203.2|24243.3|24203.3|24243.1|24203.1|0
1670475000000|2022-12-08 04:50:00|24243.3|24203.3|24237.1|24197.1|24243.3|24203.3|24237.1|24197.1|0
1670475300000|2022-12-08 04:55:00|24237.2|24197.2|24237.2|24197.2|24237.2|24197.2|24237.1|24197.1|0
1670475600000|2022-12-08 05:00:00|24237.1|24197.1|24237.1|24197.1|24243.3|24203.3|24237.1|24197.1|0
1670475900000|2022-12-08 05:05:00|24237.2|24197.2|24231|24191|24237.2|24197.2|24230.9|24190.9|0
1670476200000|2022-12-08 05:10:00|24230.9|24190.9|24225|24185|24231|24191|24224.9|24184.9|0
1670476500000|2022-12-08 05:15:00|24224.9|24184.9|24225|24185|24231|24191|24224.9|24184.9|0
1670476800000|2022-12-08 05:20:00|24224.9|24184.9|24225|24185|24225|24185|24224.8|24184.8|0
1670477100000|2022-12-08 05:25:00|24231|24191|24224.9|24184.9|24231|24191|24224.9|24184.9|0
1670477400000|2022-12-08 05:30:00|24225|24185|24231.1|24191.1|24231.1|24191.1|24224.9|24184.9|0
1670477700000|2022-12-08 05:35:00|24231.2|24191.2|24225.1|24185.1|24231.2|24191.2|24225.1|24185.1|0
1670478000000|2022-12-08 05:40:00|24225.2|24185.2|24219|24179|24225.2|24185.2|24218.9|24178.9|0
1670478300000|2022-12-08 05:45:00|24218.9|24178.9|24218.9|24178.9|24225|24185|24218.9|24178.9|0
1670478600000|2022-12-08 05:50:00|24221.9|24181.9|24225.1|24185.1|24225.2|24185.2|24218.9|24178.9|0
1670478900000|2022-12-08 05:55:00|24225.2|24185.2|24231.5|24191.5|24237.5|24197.5|24225.2|24185.2|0
1670479200000|2022-12-08 06:00:00|24231.4|24191.4|24225.3|24185.3|24231.5|24191.5|24225.2|24185.2|0
1670479500000|2022-12-08 06:05:00|24228.3|24188.3|24225.3|24185.3|24231.4|24191.4|24225.2|24185.2|0
1670479800000|2022-12-08 06:10:00|24225.2|24185.2|24237.4|24197.4|24237.5|24197.5|24225.2|24185.2|0
1670480100000|2022-12-08 06:15:00|24237.5|24197.5|24237.5|24197.5|24243.6|24203.6|24237.4|24197.4|0
1670480400000|2022-12-08 06:20:00|24237.4|24197.4|24243.5|24203.5|24243.6|24203.6|24237.4|24197.4|0
1670480700000|2022-12-08 06:25:00|24243.4|24203.4|24243.6|24203.6|24243.6|24203.6|24243.4|24203.4|0
1670481000000|2022-12-08 06:30:00|24246.6|24206.6|24262.1|24222.1|24262.1|24222.1|24246.6|24206.6|0
1670481300000|2022-12-08 06:35:00|24262.2|24222.2|24256.1|24216.1|24262.2|24222.2|24256|24216|0
1670481600000|2022-12-08 06:40:00|24256|24216|24256.1|24216.1|24259.2|24219.2|24256|24216|0
1670481900000|2022-12-08 06:45:00|24256|24216|24250.2|24210.2|24256.2|24216.2|24250.1|24210.1|0
1670482200000|2022-12-08 06:50:00|24250.1|24210.1|24250.2|24210.2|24250.2|24210.2|24250|24210|0
1670482500000|2022-12-08 06:55:00|24256.2|24216.2|24256.2|24216.2|24262.3|24222.3|24250.2|24210.2|0
1670482800000|2022-12-08 07:00:00|24250.3|24210.3|24262.1|24247.1|24277.1|24262.1|24249.6|24210.1|38
1670483100000|2022-12-08 07:05:00|24264.6|24249.6|24264.6|24249.6|24277.1|24262.1|24262.1|24247.1|34
1670483400000|2022-12-08 07:10:00|24262.1|24247.1|24267.1|24252.1|24282.1|24267.1|24262.1|24247.1|31
1670483700000|2022-12-08 07:15:00|24264.6|24249.6|24272.1|24257.1|24272.1|24257.1|24262.1|24247.1|12
1670484000000|2022-12-08 07:20:00|24274.6|24259.6|24277.1|24262.1|24279.6|24264.6|24269.6|24254.6|5
1670484300000|2022-12-08 07:25:00|24274.6|24259.6|24267.1|24252.1|24277.1|24262.1|24262.1|24247.1|20
1670484600000|2022-12-08 07:30:00|24264.6|24249.6|24289.6|24274.6|24292.1|24277.1|24264.6|24249.6|14
1670484900000|2022-12-08 07:35:00|24292.1|24277.1|24294.6|24279.6|24297.1|24282.1|24284.6|24269.6|20
1670485200000|2022-12-08 07:40:00|24297.1|24282.1|24299.6|24284.6|24304.6|24289.6|24289.6|24274.6|8
1670485500000|2022-12-08 07:45:00|24304.6|24289.6|24297.1|24282.1|24309.6|24294.6|24294.6|24279.6|9
1670485800000|2022-12-08 07:50:00|24299.6|24284.6|24297.1|24282.1|24304.6|24289.6|24292.1|24277.1|23
1670486100000|2022-12-08 07:55:00|24294.6|24279.6|24274.6|24259.6|24297.1|24282.1|24274.6|24259.6|40
1670486400000|2022-12-08 08:00:00|24279.6|24264.6|24279.6|24264.6|24294.6|24279.6|24249.6|24234.6|567
1670486700000|2022-12-08 08:05:00|24274.6|24259.6|24234.6|24219.6|24279.6|24264.6|24234.6|24219.6|217
1670487000000|2022-12-08 08:10:00|24237.1|24222.1|24234.6|24219.6|24249.6|24234.6|24219.6|24204.6|206
1670487300000|2022-12-08 08:15:00|24229.6|24214.6|24209.6|24194.6|24244.6|24229.6|24207.1|24192.1|224
1670487600000|2022-12-08 08:20:00|24204.6|24189.6|24172.1|24157.1|24204.6|24189.6|24159.6|24144.6|318
1670487900000|2022-12-08 08:25:00|24169.6|24154.6|24259.6|24244.6|24259.6|24244.6|24169.6|24154.6|236
1670488200000|2022-12-08 08:30:00|24264.6|24249.6|24249.6|24234.6|24264.6|24249.6|24239.6|24224.6|199
1670488500000|2022-12-08 08:35:00|24247.1|24232.1|24239.6|24224.6|24259.6|24244.6|24234.6|24219.6|82
1670488800000|2022-12-08 08:40:00|24243.1|24228.1|24198.1|24183.1|24243.1|24228.1|24198.1|24183.1|149
1670489100000|2022-12-08 08:45:00|24193.1|24178.1|24203.1|24188.1|24210.6|24195.6|24183.1|24168.1|127
1670489400000|2022-12-08 08:50:00|24200.6|24185.6|24208.1|24193.1|24223.1|24208.1|24193.1|24178.1|69
1670489700000|2022-12-08 08:55:00|24205.6|24190.6|24213.1|24198.1|24220.6|24205.6|24203.1|24188.1|36
1670490000000|2022-12-08 09:00:00|24215.6|24200.6|24193.1|24178.1|24233.1|24218.1|24188.1|24173.1|133
1670490300000|2022-12-08 09:05:00|24198.1|24183.1|24173.1|24158.1|24198.1|24183.1|24160.6|24145.6|194
1670490600000|2022-12-08 09:10:00|24175.6|24160.6|24205.6|24190.6|24210.6|24195.6|24168.1|24153.1|88
1670490900000|2022-12-08 09:15:00|24203.1|24188.1|24208.1|24193.1|24223.1|24208.1|24200.6|24185.6|88
1670491200000|2022-12-08 09:20:00|24210.6|24195.6|24205.6|24190.6|24215.6|24200.6|24193.1|24178.1|76
1670491500000|2022-12-08 09:25:00|24208.1|24193.1|24203.1|24188.1|24213.1|24198.1|24198.1|24183.1|46
1670491800000|2022-12-08 09:30:00|24200.6|24185.6|24228.1|24213.1|24228.1|24213.1|24198.1|24183.1|70
1670492100000|2022-12-08 09:35:00|24225.6|24210.6|24243.1|24228.1|24258.1|24243.1|24223.1|24208.1|104
1670492400000|2022-12-08 09:40:00|24245.6|24230.6|24233.1|24218.1|24248.1|24233.1|24225.6|24210.6|34
1670492700000|2022-12-08 09:45:00|24230.6|24215.6|24218.1|24203.1|24230.6|24215.6|24203.1|24188.1|45
1670493000000|2022-12-08 09:50:00|24213.1|24198.1|24213.1|24198.1|24223.1|24208.1|24208.1|24193.1|78
1670493300000|2022-12-08 09:55:00|24215.6|24200.6|24223.1|24208.1|24223.1|24208.1|24213.1|24198.1|66
1670493600000|2022-12-08 10:00:00|24220.6|24205.6|24235.6|24220.6|24238.1|24223.1|24208.1|24193.1|105
1670493900000|2022-12-08 10:05:00|24233.1|24218.1|24220.6|24205.6|24243.1|24228.1|24220.6|24205.6|38
1670494200000|2022-12-08 10:10:00|24223.1|24208.1|24220.6|24205.6|24223.1|24208.1|24213.1|24198.1|36
1670494500000|2022-12-08 10:15:00|24223.1|24208.1|24208.1|24193.1|24223.1|24208.1|24198.1|24183.1|44
1670494800000|2022-12-08 10:20:00|24213.1|24198.1|24195.6|24180.6|24213.1|24198.1|24195.6|24180.6|45
1670495100000|2022-12-08 10:25:00|24193.1|24178.1|24193.1|24178.1|24208.1|24193.1|24188.1|24173.1|56
1670495400000|2022-12-08 10:30:00|24188.1|24173.1|24193.1|24178.1|24193.1|24178.1|24178.1|24163.1|86
1670495700000|2022-12-08 10:35:00|24198.1|24183.1|24198.1|24183.1|24203.1|24188.1|24193.1|24178.1|57
1670496000000|2022-12-08 10:40:00|24193.1|24178.1|24163.1|24148.1|24193.1|24178.1|24163.1|24148.1|41
1670496300000|2022-12-08 10:45:00|24158.1|24143.1|24130.6|24115.6|24158.1|24143.1|24130.6|24115.6|87
1670496600000|2022-12-08 10:50:00|24128.1|24113.1|24138.1|24123.1|24140.6|24125.6|24128.1|24113.1|66
1670496900000|2022-12-08 10:55:00|24133.1|24118.1|24138.1|24123.1|24148.1|24133.1|24133.1|24118.1|88
1670497200000|2022-12-08 11:00:00|24135.6|24120.6|24173.1|24158.1|24178.1|24163.1|24125.6|24110.6|138
1670497500000|2022-12-08 11:05:00|24168.1|24153.1|24153.1|24138.1|24178.1|24163.1|24143.1|24128.1|66
1670497800000|2022-12-08 11:10:00|24155.6|24140.6|24133.1|24118.1|24155.6|24140.6|24123.1|24108.1|49
1670498100000|2022-12-08 11:15:00|24130.6|24115.6|24128.1|24113.1|24133.1|24118.1|24108.1|24093.1|121
1670498400000|2022-12-08 11:20:00|24133.1|24118.1|24135.6|24120.6|24138.1|24123.1|24128.1|24113.1|39
1670498700000|2022-12-08 11:25:00|24138.1|24123.1|24128.1|24113.1|24143.1|24128.1|24123.1|24108.1|45
1670499000000|2022-12-08 11:30:00|24125.6|24110.6|24133.1|24118.1|24133.1|24118.1|24118.1|24103.1|25
1670499300000|2022-12-08 11:35:00|24130.6|24115.6|24133.1|24118.1|24135.6|24120.6|24128.1|24113.1|41
1670499600000|2022-12-08 11:40:00|24128.1|24113.1|24145.6|24130.6|24148.1|24133.1|24128.1|24113.1|21
1670499900000|2022-12-08 11:45:00|24143.1|24128.1|24158.1|24143.1|24158.1|24143.1|24135.6|24120.6|28
1670500200000|2022-12-08 11:50:00|24153.1|24138.1|24143.1|24128.1|24165.6|24150.6|24138.1|24123.1|69
1670500500000|2022-12-08 11:55:00|24145.6|24130.6|24138.1|24123.1|24148.1|24133.1|24128.1|24113.1|26
1670500800000|2022-12-08 12:00:00|24135.6|24120.6|24135.6|24120.6|24140.6|24125.6|24128.1|24113.1|22
1670501100000|2022-12-08 12:05:00|24133.1|24118.1|24128.1|24113.1|24133.1|24118.1|24115.6|24100.6|18
1670501400000|2022-12-08 12:10:00|24123.1|24108.1|24123.1|24108.1|24133.1|24118.1|24120.6|24105.6|31
1670501700000|2022-12-08 12:15:00|24125.6|24110.6|24173.1|24158.1|24173.1|24158.1|24123.1|24108.1|74
1670502000000|2022-12-08 12:20:00|24175.6|24160.6|24173.1|24158.1|24180.6|24165.6|24163.1|24148.1|67
1670502300000|2022-12-08 12:25:00|24178.1|24163.1|24173.1|24158.1|24178.1|24163.1|24168.1|24153.1|66
1670502600000|2022-12-08 12:30:00|24175.6|24160.6|24175.6|24160.6|24188.1|24173.1|24170.6|24155.6|60
1670502900000|2022-12-08 12:35:00|24173.1|24158.1|24183.1|24168.1|24185.6|24170.6|24158.1|24143.1|81
1670503200000|2022-12-08 12:40:00|24182.6|24167.6|24202.6|24187.6|24212.6|24197.6|24180.1|24165.1|108
1670503500000|2022-12-08 12:45:00|24205.1|24190.1|24200.1|24185.1|24207.6|24192.6|24195.1|24180.1|82
1670503800000|2022-12-08 12:50:00|24202.6|24187.6|24197.6|24182.6|24207.6|24192.6|24195.1|24180.1|18
1670504100000|2022-12-08 12:55:00|24195.1|24180.1|24192.6|24177.6|24202.6|24187.6|24187.6|24172.6|50
1670504400000|2022-12-08 13:00:00|24195.1|24180.1|24207.6|24192.6|24212.6|24197.6|24192.6|24177.6|50
1670504700000|2022-12-08 13:05:00|24205.1|24190.1|24222.6|24207.6|24222.6|24207.6|24202.6|24187.6|51
1670505000000|2022-12-08 13:10:00|24220.1|24205.1|24222.6|24207.6|24232.6|24217.6|24217.6|24202.6|122
1670505300000|2022-12-08 13:15:00|24227.6|24212.6|24227.6|24212.6|24232.6|24217.6|24222.6|24207.6|114
1670505600000|2022-12-08 13:20:00|24222.6|24207.6|24235.1|24220.1|24237.6|24222.6|24222.6|24207.6|98
1670505900000|2022-12-08 13:25:00|24232.6|24217.6|24237.6|24222.6|24247.6|24232.6|24232.6|24217.6|63
1670506200000|2022-12-08 13:30:00|24225.1|24210.1|24242.6|24227.6|24260.1|24245.1|24225.1|24210.1|238
1670506500000|2022-12-08 13:35:00|24245.1|24230.1|24287.6|24272.6|24300.1|24285.1|24245.1|24230.1|226
1670506800000|2022-12-08 13:40:00|24290.1|24275.1|24277.6|24262.6|24292.6|24277.6|24272.6|24257.6|150
1670507100000|2022-12-08 13:45:00|24272.6|24257.6|24262.6|24247.6|24277.6|24262.6|24257.6|24242.6|132
1670507400000|2022-12-08 13:50:00|24257.6|24242.6|24257.6|24242.6|24262.6|24247.6|24250.1|24235.1|80
1670507700000|2022-12-08 13:55:00|24255.1|24240.1|24270.1|24255.1|24277.6|24262.6|24252.6|24237.6|1067
1670508000000|2022-12-08 14:00:00|24272.6|24257.6|24247.6|24232.6|24282.6|24267.6|24247.6|24232.6|219
1670508300000|2022-12-08 14:05:00|24242.6|24227.6|24247.6|24232.6|24262.6|24247.6|24242.6|24227.6|70
1670508600000|2022-12-08 14:10:00|24242.6|24227.6|24222.6|24207.6|24242.6|24227.6|24222.6|24207.6|34
1670508900000|2022-12-08 14:15:00|24225.1|24210.1|24212.6|24197.6|24227.6|24212.6|24200.1|24185.1|104
1670509200000|2022-12-08 14:20:00|24210.1|24195.1|24232.6|24217.6|24232.6|24217.6|24205.1|24190.1|105
1670509500000|2022-12-08 14:25:00|24230.1|24215.1|24252.6|24237.6|24257.6|24242.6|24230.1|24215.1|1247
1670509800000|2022-12-08 14:30:00|24255.1|24240.1|24220.1|24205.1|24272.6|24257.6|24217.6|24202.6|288
1670510100000|2022-12-08 14:35:00|24217.6|24202.6|24197.6|24182.6|24217.6|24202.6|24177.6|24162.6|163
1670510400000|2022-12-08 14:40:00|24200.1|24185.1|24185.1|24170.1|24207.6|24192.6|24177.6|24162.6|133
1670510700000|2022-12-08 14:45:00|24182.6|24167.6|24207.6|24192.6|24222.6|24207.6|24180.1|24165.1|95
1670511000000|2022-12-08 14:50:00|24212.6|24197.6|24240.1|24225.1|24250.1|24235.1|24212.6|24197.6|173
1670511300000|2022-12-08 14:55:00|24242.6|24227.6|24262.6|24247.6|24275.1|24260.1|24235.1|24220.1|98
1670511600000|2022-12-08 15:00:00|24267.6|24252.6|24282.6|24267.6|24282.6|24267.6|24260.1|24245.1|135
1670511900000|2022-12-08 15:05:00|24285.1|24270.1|24277.6|24262.6|24312.6|24297.6|24275.1|24260.1|138
1670512200000|2022-12-08 15:10:00|24276.4|24261.4|24276.4|24261.4|24286.4|24271.4|24261.4|24246.4|119
1670512500000|2022-12-08 15:15:00|24281.4|24266.4|24246.4|24231.4|24281.4|24266.4|24238.9|24223.9|134
1670512800000|2022-12-08 15:20:00|24248.9|24233.9|24276.4|24261.4|24288.9|24273.9|24248.9|24233.9|138
1670513100000|2022-12-08 15:25:00|24281.4|24266.4|24271.4|24256.4|24286.4|24271.4|24268.9|24253.9|107
1670513400000|2022-12-08 15:30:00|24276.4|24261.4|24271.4|24256.4|24276.4|24261.4|24248.9|24233.9|133
1670513700000|2022-12-08 15:35:00|24266.4|24251.4|24266.4|24251.4|24281.4|24266.4|24261.4|24246.4|94
1670514000000|2022-12-08 15:40:00|24261.4|24246.4|24256.4|24241.4|24266.4|24251.4|24248.9|24233.9|59
1670514300000|2022-12-08 15:45:00|24258.9|24243.9|24248.9|24233.9|24261.4|24246.4|24246.4|24231.4|61
1670514600000|2022-12-08 15:50:00|24246.4|24231.4|24243.9|24228.9|24251.4|24236.4|24236.4|24221.4|128
1670514900000|2022-12-08 15:55:00|24246.4|24231.4|24241.4|24226.4|24256.4|24241.4|24231.4|24216.4|79
1670515200000|2022-12-08 16:00:00|24236.4|24221.4|24221.4|24206.4|24251.4|24236.4|24221.4|24206.4|94
1670515500000|2022-12-08 16:05:00|24223.9|24208.9|24216.4|24201.4|24231.4|24216.4|24213.9|24198.9|109
1670515800000|2022-12-08 16:10:00|24213.9|24198.9|24226.4|24211.4|24231.4|24216.4|24211.4|24196.4|78
1670516100000|2022-12-08 16:15:00|24231.4|24216.4|24216.4|24201.4|24231.4|24216.4|24206.4|24191.4|118
1670516400000|2022-12-08 16:20:00|24218.9|24203.9|24231.4|24216.4|24238.9|24223.9|24216.4|24201.4|142
1670516700000|2022-12-08 16:25:00|24226.4|24211.4|24231.4|24216.4|24238.9|24223.9|24216.4|24201.4|200
1670517000000|2022-12-08 16:30:00|24236.4|24221.4|24203.9|24188.9|24241.4|24226.4|24201.4|24186.4|401
1670517300000|2022-12-08 16:35:00|24208.9|24193.9|24231.4|24216.4|24236.4|24221.4|24206.4|24191.4|217
1670517600000|2022-12-08 16:40:00|24228.9|24213.9|24231.4|24216.4|24231.4|24216.4|24221.4|24206.4|34
1670517900000|2022-12-08 16:45:00|24226.4|24211.4|24231.4|24216.4|24231.4|24216.4|24221.4|24206.4|8
1670518200000|2022-12-08 16:50:00|24233.9|24213.9|24228.9|24208.9|24233.9|24213.9|24223.9|24203.9|23
1670518500000|2022-12-08 16:55:00|24233.9|24213.9|24223.9|24203.9|24233.9|24213.9|24223.9|24203.9|22
1670518800000|2022-12-08 17:00:00|24218.9|24198.9|24208.9|24188.9|24228.9|24208.9|24208.9|24188.9|17
1670519100000|2022-12-08 17:05:00|24213.9|24193.9|24228.9|24203.9|24228.9|24203.9|24208.9|24188.9|17
1670519400000|2022-12-08 17:10:00|24233.9|24208.9|24228.9|24203.9|24233.9|24208.9|24218.9|24198.9|11
1670519700000|2022-12-08 17:15:00|24223.9|24198.9|24228.9|24208.9|24233.9|24208.9|24218.9|24198.9|11
1670520000000|2022-12-08 17:20:00|24223.9|24203.9|24228.9|24208.9|24228.9|24208.9|24218.9|24198.9|5
1670520300000|2022-12-08 17:25:00|24223.9|24203.9|24223.9|24203.9|24228.9|24208.9|24213.9|24193.9|17
1670520600000|2022-12-08 17:30:00|24218.9|24198.9|24223.9|24203.9|24228.9|24208.9|24218.9|24193.9|18
1670520900000|2022-12-08 17:35:00|24228.9|24198.9|24223.9|24198.9|24228.9|24208.9|24218.9|24198.9|8
1670521200000|2022-12-08 17:40:00|24218.9|24203.9|24228.9|24208.9|24233.9|24213.9|24218.9|24198.9|16
1670521500000|2022-12-08 17:45:00|24223.9|24203.9|24228.9|24203.9|24228.9|24208.9|24218.9|24198.9|6
1670521800000|2022-12-08 17:50:00|24223.9|24208.9|24233.9|24208.9|24233.9|24213.9|24223.9|24203.9|4
1670522100000|2022-12-08 17:55:00|24228.9|24213.9|24243.9|24223.9|24243.9|24223.9|24228.9|24208.9|18
1670522400000|2022-12-08 18:00:00|24248.9|24228.9|24248.9|24223.9|24248.9|24228.9|24243.9|24223.9|8
1670522700000|2022-12-08 18:05:00|24243.9|24218.9|24243.9|24223.9|24248.9|24228.9|24238.9|24218.9|7
1670523000000|2022-12-08 18:10:00|24238.9|24218.9|24243.9|24223.9|24248.9|24228.9|24233.9|24213.9|17
1670523300000|2022-12-08 18:15:00|24248.9|24218.9|24253.9|24233.9|24258.9|24238.9|24243.9|24218.9|8
1670523600000|2022-12-08 18:20:00|24248.9|24228.9|24253.9|24228.9|24253.9|24228.9|24243.9|24223.9|9
1670523900000|2022-12-08 18:25:00|24248.9|24233.9|24263.9|24243.9|24263.9|24243.9|24248.9|24228.9|3
1670524200000|2022-12-08 18:30:00|24268.9|24248.9|24273.9|24248.9|24278.9|24258.9|24268.9|24243.9|5
1670524500000|2022-12-08 18:35:00|24268.9|24253.9|24278.9|24253.9|24278.9|24253.9|24263.9|24243.9|3
1670524800000|2022-12-08 18:40:00|24283.9|24258.9|24278.9|24258.9|24283.9|24263.9|24278.9|24253.9|13
1670525100000|2022-12-08 18:45:00|24283.9|24263.9|24283.9|24263.9|24283.9|24263.9|24278.9|24258.9|11
1670525400000|2022-12-08 18:50:00|24278.9|24258.9|24268.9|24248.9|24283.9|24258.9|24268.9|24248.9|19
1670525700000|2022-12-08 18:55:00|24273.9|24253.9|24268.9|24248.9|24273.9|24253.9|24268.9|24248.9|15
1670526000000|2022-12-08 19:00:00|24273.9|24253.9|24233.9|24208.9|24273.9|24253.9|24233.9|24208.9|24
1670526300000|2022-12-08 19:05:00|24228.9|24203.9|24228.9|24208.9|24233.9|24213.9|24208.9|24183.9|24
1670526600000|2022-12-08 19:10:00|24223.9|24203.9|24228.9|24208.9|24228.9|24208.9|24213.9|24193.9|13
1670526900000|2022-12-08 19:15:00|24223.9|24203.9|24228.9|24208.9|24243.9|24218.9|24223.9|24198.9|16
1670527200000|2022-12-08 19:20:00|24233.9|24213.9|24238.9|24213.9|24243.9|24223.9|24228.9|24208.9|2
1670527500000|2022-12-08 19:25:00|24243.9|24218.9|24221.4|24206.4|24243.9|24223.9|24221.4|24203.9|12
1670527800000|2022-12-08 19:30:00|24223.9|24208.9|24206.4|24191.4|24226.4|24211.4|24203.9|24188.9|18
1670528100000|2022-12-08 19:35:00|24203.9|24188.9|24213.9|24198.9|24216.4|24201.4|24201.4|24186.4|7
1670528400000|2022-12-08 19:40:00|24216.4|24201.4|24216.4|24201.4|24226.4|24211.4|24213.9|24198.9|8
1670528700000|2022-12-08 19:45:00|24221.4|24206.4|24216.4|24201.4|24221.4|24206.4|24211.4|24196.4|8
1670529000000|2022-12-08 19:50:00|24213.9|24198.9|24231.4|24216.4|24233.9|24218.9|24211.4|24196.4|3
1670529300000|2022-12-08 19:55:00|24233.9|24218.9|24221.4|24206.4|24236.4|24221.4|24218.9|24203.9|3
1670529600000|2022-12-08 20:00:00|24218.9|24203.9|24216.4|24201.4|24221.4|24206.4|24211.4|24196.4|1
1670529900000|2022-12-08 20:05:00|24213.9|24198.9|24223.9|24208.9|24226.4|24211.4|24201.4|24186.4|11
1670530200000|2022-12-08 20:10:00|24221.4|24206.4|24213.9|24198.9|24228.9|24213.9|24213.9|24198.9|17
1670530500000|2022-12-08 20:15:00|24216.4|24201.4|24221.4|24206.4|24221.4|24206.4|24206.4|24191.4|9
1670530800000|2022-12-08 20:20:00|24218.9|24203.9|24231.4|24216.4|24231.4|24216.4|24213.9|24198.9|16
1670531100000|2022-12-08 20:25:00|24233.9|24218.9|24223.9|24208.9|24233.9|24218.9|24221.4|24206.4|21
1670531400000|2022-12-08 20:30:00|24226.4|24211.4|24228.9|24213.9|24238.9|24223.9|24221.4|24206.4|35
1670531700000|2022-12-08 20:35:00|24226.4|24211.4|24218.9|24203.9|24226.4|24211.4|24216.4|24201.4|16
1670532000000|2022-12-08 20:40:00|24221.4|24206.4|24218.9|24203.9|24221.4|24206.4|24213.9|24198.9|3
1670532300000|2022-12-08 20:45:00|24216.4|24201.4|24208.9|24193.9|24218.9|24203.9|24201.4|24186.4|10
1670532600000|2022-12-08 20:50:00|24206.4|24191.4|24213.9|24198.9|24218.9|24203.9|24203.9|24188.9|29
1670532900000|2022-12-08 20:55:00|24216.4|24201.4|24236.4|24221.4|24236.4|24221.4|24216.4|24201.4|20
1670533200000|2022-12-08 21:00:00|24246.4|24206.4|24246.7|24206.7|24249.7|24209.7|24231.2|24191.2|0
1670533500000|2022-12-08 21:05:00|24246.6|24206.6|24249.1|24209.1|24249.1|24209.1|24237.4|24197.4|0
1670533800000|2022-12-08 21:10:00|24248.5|24208.5|24237.4|24197.4|24248.5|24208.5|24236.2|24196.2|0
1670534100000|2022-12-08 21:15:00|24238.6|24198.6|24246.7|24206.7|24249.1|24209.1|24238.6|24198.6|0
1670534400000|2022-12-08 21:20:00|24247.9|24207.9|24247.9|24207.9|24249.1|24209.1|24245.4|24205.4|0
1670534700000|2022-12-08 21:25:00|24247.8|24207.8|24260.8|24220.8|24263.3|24223.3|24246.7|24206.7|0
1670535000000|2022-12-08 21:30:00|24259.6|24219.6|24253.4|24213.4|24262.1|24222.1|24253.4|24213.4|0
1670535300000|2022-12-08 21:35:00|24251.6|24211.6|24245.4|24205.4|24253.4|24213.4|24239.9|24199.9|0
1670535600000|2022-12-08 21:40:00|24246|24206|24241.7|24201.7|24249.1|24209.1|24239.9|24199.9|0
1670535900000|2022-12-08 21:45:00|24239.9|24199.9|24233.7|24193.7|24241.7|24201.7|24233.7|24193.7|0
1670536200000|2022-12-08 21:50:00|24234.9|24194.9|24239.9|24199.9|24241.7|24201.7|24234.9|24194.9|0
1670536500000|2022-12-08 21:55:00|24239.8|24199.8|24234.3|24194.3|24241.7|24201.7|24231.8|24191.8|0
1670536800000|2022-12-08 22:00:00|24233.7|24193.7|24235.5|24195.5|24235.5|24195.5|24233.1|24193.1|0
1670537100000|2022-12-08 22:05:00|24235.6|24195.6|24234.3|24194.3|24236.2|24196.2|24233.7|24193.7|0
1670537400000|2022-12-08 22:10:00|24233.7|24193.7|24232.5|24192.5|24234.3|24194.3|24232.5|24192.5|0
1670537700000|2022-12-08 22:15:00|24232.4|24192.4|24232.5|24192.5|24232.5|24192.5|24231.8|24191.8|0
1670538000000|2022-12-08 22:20:00|24233.1|24193.1|24234.3|24194.3|24234.3|24194.3|24232.5|24192.5|0
1670538300000|2022-12-08 22:25:00|24234.9|24194.9|24234.9|24194.9|24236.2|24196.2|24234.3|24194.3|0
1670538600000|2022-12-08 22:30:00|24235|24195|24236.8|24196.8|24238.6|24198.6|24234.9|24194.9|0
1670538900000|2022-12-08 22:35:00|24238.6|24198.6|24239.9|24199.9|24241.7|24201.7|24237.4|24197.4|0
1670539200000|2022-12-08 22:40:00|24239.8|24199.8|24239.3|24199.3|24239.9|24199.9|24239.2|24199.2|0
1670539500000|2022-12-08 22:45:00|24239.2|24199.2|24238.6|24198.6|24239.2|24199.2|24238.6|24198.6|0
1670539800000|2022-12-08 22:50:00|24236.8|24196.8|24238|24198|24238|24198|24236.2|24196.2|0
1670540100000|2022-12-08 22:55:00|24237.4|24197.4|24238.6|24198.6|24238.6|24198.6|24237.4|24197.4|0
1670540400000|2022-12-08 23:00:00|24236.8|24196.8|24249.1|24209.1|24249.1|24209.1|24233.1|24193.1|0
1670540700000|2022-12-08 23:05:00|24247.9|24207.9|24245.4|24205.4|24249.1|24209.1|24245.4|24205.4|0
1670541000000|2022-12-08 23:10:00|24245.5|24205.5|24254.7|24214.7|24255.9|24215.9|24244.2|24204.2|0
1670541300000|2022-12-08 23:15:00|24255.3|24215.3|24246.7|24206.7|24255.9|24215.9|24246.7|24206.7|0
1670541600000|2022-12-08 23:20:00|24246.6|24206.6|24242.9|24202.9|24246.6|24206.6|24242.3|24202.3|0
1670541900000|2022-12-08 23:25:00|24241.7|24201.7|24241.7|24201.7|24244.2|24204.2|24241.7|24201.7|0
1670542200000|2022-12-08 23:30:00|24242.3|24202.3|24238.6|24198.6|24244.2|24204.2|24238.6|24198.6|0
1670542500000|2022-12-08 23:35:00|24238|24198|24230|24190|24238.6|24198.6|24228.8|24188.8|0
1670542800000|2022-12-08 23:40:00|24231.2|24191.2|24233.7|24193.7|24234.9|24194.9|24230|24190|0
1670543100000|2022-12-08 23:45:00|24234.9|24194.9|24228.8|24188.8|24234.9|24194.9|24226.9|24186.9|0
1670543400000|2022-12-08 23:50:00|24228.7|24188.7|24231.2|24191.2|24231.2|24191.2|24226.9|24186.9|0
1670543700000|2022-12-08 23:55:00|24230.6|24190.6|24225.1|24185.1|24231.2|24191.2|24224.5|24184.5|0
1670544000000|2022-12-09 00:00:00|24225|24185|24225.7|24185.7|24226.9|24186.9|24218.3|24178.3|0
1670544300000|2022-12-09 00:05:00|24225.1|24185.1|24222|24182|24226.3|24186.3|24219.5|24179.5|0
1670544600000|2022-12-09 00:10:00|24221.4|24181.4|24230|24190|24231.2|24191.2|24219.5|24179.5|0
1670544900000|2022-12-09 00:15:00|24230.6|24190.6|24240.1|24200.1|24255.1|24215.1|24230|24190|0
1670545200000|2022-12-09 00:20:00|24246.1|24206.1|24239.9|24199.9|24246.1|24206.1|24239.9|24199.9|0
1670545500000|2022-12-09 00:25:00|24239.8|24199.8|24233.7|24193.7|24239.8|24199.8|24233.6|24193.6|0
1670545800000|2022-12-09 00:30:00|24239.7|24199.7|24233.6|24193.6|24239.7|24199.7|24233.6|24193.6|0
1670546100000|2022-12-09 00:35:00|24233.7|24193.7|24233.8|24193.8|24239.7|24199.7|24233.6|24193.6|0
1670546400000|2022-12-09 00:40:00|24239.8|24199.8|24233.7|24193.7|24239.8|24199.8|24233.7|24193.7|0
1670546700000|2022-12-09 00:45:00|24233.8|24193.8|24227.7|24187.7|24233.8|24193.8|24227.7|24187.7|0
1670547000000|2022-12-09 00:50:00|24230.7|24190.7|24239.7|24199.7|24239.7|24199.7|24230.7|24190.7|0
1670547300000|2022-12-09 00:55:00|24239.8|24199.8|24239.8|24199.8|24239.8|24199.8|24239.7|24199.7|0
1670547600000|2022-12-09 01:00:00|24245.8|24205.8|24245.9|24205.9|24245.9|24205.9|24239.8|24199.8|0
1670547900000|2022-12-09 01:05:00|24239.9|24199.9|24240|24200|24240|24200|24233.9|24193.9|0
1670548200000|2022-12-09 01:10:00|24239.9|24199.9|24240|24200|24240|24200|24234|24194|0
1670548500000|2022-12-09 01:15:00|24234|24194|24240.1|24200.1|24240.1|24200.1|24234|24194|0
1670548800000|2022-12-09 01:20:00|24246.1|24206.1|24246.3|24206.3|24252.2|24212.2|24240.1|24200.1|0
1670549100000|2022-12-09 01:25:00|24252.2|24212.2|24270.6|24230.6|24270.6|24230.6|24252.2|24212.2|0
1670549400000|2022-12-09 01:30:00|24270.7|24230.7|24270.7|24230.7|24282.8|24242.8|24270.6|24230.6|0
1670549700000|2022-12-09 01:35:00|24270.6|24230.6|24276.9|24236.9|24276.9|24236.9|24267.6|24227.6|0
1670550000000|2022-12-09 01:40:00|24277|24237|24276.8|24236.8|24282.9|24242.9|24270.8|24230.8|0
1670550300000|2022-12-09 01:45:00|24270.8|24230.8|24270.9|24230.9|24270.9|24230.9|24270.8|24230.8|0
1670550600000|2022-12-09 01:50:00|24276.9|24236.9|24270.9|24230.9|24276.9|24236.9|24264.9|24224.9|0
1670550900000|2022-12-09 01:55:00|24276.9|24236.9|24277|24237|24277|24237|24270.9|24230.9|0
1670551200000|2022-12-09 02:00:00|24277.1|24237.1|24283.2|24243.2|24289.3|24249.3|24277|24237|0
1670551500000|2022-12-09 02:05:00|24283.1|24243.1|24277.1|24237.1|24283.2|24243.2|24277.1|24237.1|0
1670551800000|2022-12-09 02:10:00|24277.2|24237.2|24277.1|24237.1|24277.2|24237.2|24277|24237|0
1670552100000|2022-12-09 02:15:00|24277.2|24237.2|24289.4|24249.4|24289.5|24249.5|24277.1|24237.1|0
1670552400000|2022-12-09 02:20:00|24289.3|24249.3|24283|24243|24289.4|24249.4|24277.1|24237.1|0
1670552700000|2022-12-09 02:25:00|24283.1|24243.1|24283|24243|24283.2|24243.2|24283|24243|0
1670553000000|2022-12-09 02:30:00|24282.9|24242.9|24282.8|24242.8|24285.9|24245.9|24282.8|24242.8|0
1670553600000|2022-12-09 02:40:00|24282.7|24242.7|24282.8|24242.8|24282.8|24242.8|24276.7|24236.7|0
1670554200000|2022-12-09 02:50:00|24282.9|24242.9|24294.8|24254.8|24294.8|24254.8|24282.8|24242.8|0
1670554500000|2022-12-09 02:55:00|24300.8|24260.8|24300.9|24260.9|24306.9|24266.9|24300.8|24260.8|0
1670554800000|2022-12-09 03:00:00|24306.8|24266.8|24312.9|24272.9|24313.1|24273.1|24306.7|24266.7|0
1670555100000|2022-12-09 03:05:00|24313|24273|24313.1|24273.1|24316|24276|24312.9|24272.9|0
1670555400000|2022-12-09 03:10:00|24313|24273|24312.9|24272.9|24313.1|24273.1|24312.9|24272.9|0
1670555700000|2022-12-09 03:15:00|24313|24273|24319.1|24279.1|24319.1|24279.1|24312.9|24272.9|0
1670556000000|2022-12-09 03:20:00|24319.2|24279.2|24319.2|24279.2|24319.2|24279.2|24319.1|24279.1|0
1670556300000|2022-12-09 03:25:00|24313.2|24273.2|24313.2|24273.2|24313.2|24273.2|24313.2|24273.2|0
1670556600000|2022-12-09 03:30:00|24313.1|24273.1|24307.2|24267.2|24313.1|24273.1|24307|24267|0
1670556900000|2022-12-09 03:35:00|24313.2|24273.2|24307.1|24267.1|24313.2|24273.2|24307.1|24267.1|0
1670557200000|2022-12-09 03:40:00|24307|24267|24307.3|24267.3|24307.3|24267.3|24301.1|24261.1|0
1670557500000|2022-12-09 03:45:00|24313.3|24273.3|24301.2|24261.2|24313.5|24273.5|24301.1|24261.1|0
1670557800000|2022-12-09 03:50:00|24301.3|24261.3|24301.3|24261.3|24301.3|24261.3|24301.2|24261.2|0
1670558100000|2022-12-09 03:55:00|24301.4|24261.4|24295.3|24255.3|24301.5|24261.5|24295.2|24255.2|0
1670558400000|2022-12-09 04:00:00|24295.4|24255.4|24301.3|24261.3|24301.4|24261.4|24295.4|24255.4|0
1670558700000|2022-12-09 04:05:00|24301.4|24261.4|24301.4|24261.4|24307.5|24267.5|24301.4|24261.4|0
1670559000000|2022-12-09 04:10:00|24301.5|24261.5|24307.5|24267.5|24307.6|24267.6|24301.5|24261.5|0
1670559300000|2022-12-09 04:15:00|24307.6|24267.6|24307.4|24267.4|24307.6|24267.6|24307.4|24267.4|0
1670559600000|2022-12-09 04:20:00|24307.5|24267.5|24307.4|24267.4|24307.5|24267.5|24307.3|24267.3|0
1670559900000|2022-12-09 04:25:00|24307.5|24267.5|24313.5|24273.5|24313.5|24273.5|24307.5|24267.5|0
1670560200000|2022-12-09 04:30:00|24313.4|24273.4|24313.4|24273.4|24313.4|24273.4|24313.3|24273.3|0
1670560500000|2022-12-09 04:35:00|24313.3|24273.3|24313.3|24273.3|24313.3|24273.3|24313.3|24273.3|0
1670560800000|2022-12-09 04:40:00|24313.2|24273.2|24313.3|24273.3|24313.3|24273.3|24313.2|24273.2|0
1670561100000|2022-12-09 04:45:00|24313.2|24273.2|24313.2|24273.2|24313.3|24273.3|24313.2|24273.2|0
1670561700000|2022-12-09 04:55:00|24313.1|24273.1|24313.2|24273.2|24313.2|24273.2|24313.1|24273.1|0
1670562000000|2022-12-09 05:00:00|24313.1|24273.1|24307.1|24267.1|24313.3|24273.3|24307.1|24267.1|0
1670562300000|2022-12-09 05:05:00|24307.2|24267.2|24313.2|24273.2|24313.3|24273.3|24307.1|24267.1|0
1670562600000|2022-12-09 05:10:00|24313.3|24273.3|24307.3|24267.3|24313.3|24273.3|24307.1|24267.1|0
1670562900000|2022-12-09 05:15:00|24313.2|24273.2|24307.1|24267.1|24313.2|24273.2|24301.2|24261.2|0
1670563200000|2022-12-09 05:20:00|24307.2|24267.2|24307.2|24267.2|24313.3|24273.3|24307.1|24267.1|0
1670563500000|2022-12-09 05:25:00|24307.3|24267.3|24295.2|24255.2|24307.3|24267.3|24295.2|24255.2|0
1670563800000|2022-12-09 05:30:00|24301.2|24261.2|24301.3|24261.3|24307.4|24267.4|24301.2|24261.2|0
1670564100000|2022-12-09 05:35:00|24301.4|24261.4|24301.2|24261.2|24301.5|24261.5|24301.2|24261.2|0
1670564400000|2022-12-09 05:40:00|24301.3|24261.3|24307.3|24267.3|24307.4|24267.4|24301.3|24261.3|0
1670564700000|2022-12-09 05:45:00|24307.4|24267.4|24313.4|24273.4|24313.4|24273.4|24307.4|24267.4|0
1670565000000|2022-12-09 05:50:00|24313.3|24273.3|24313.1|24273.1|24313.4|24273.4|24307.1|24267.1|0
1670565300000|2022-12-09 05:55:00|24313.2|24273.2|24313.1|24273.1|24313.3|24273.3|24313.1|24273.1|0
1670565600000|2022-12-09 06:00:00|24313.2|24273.2|24313.2|24273.2|24313.3|24273.3|24307.1|24267.1|0
1670565900000|2022-12-09 06:05:00|24313.3|24273.3|24313.2|24273.2|24313.3|24273.3|24313.2|24273.2|0
1670566200000|2022-12-09 06:10:00|24313.3|24273.3|24313.3|24273.3|24319.2|24279.2|24313.2|24273.2|0
1670566500000|2022-12-09 06:15:00|24313.2|24273.2|24319.3|24279.3|24319.3|24279.3|24313.2|24273.2|0
1670566800000|2022-12-09 06:20:00|24319.2|24279.2|24319.1|24279.1|24319.3|24279.3|24319.1|24279.1|0
1670567100000|2022-12-09 06:25:00|24319.2|24279.2|24313.2|24273.2|24319.2|24279.2|24313.1|24273.1|0
1670567400000|2022-12-09 06:30:00|24313.1|24273.1|24319.1|24279.1|24319.1|24279.1|24313|24273|0
1670567700000|2022-12-09 06:35:00|24319.2|24279.2|24319.1|24279.1|24319.2|24279.2|24319.1|24279.1|0
1670568000000|2022-12-09 06:40:00|24319.2|24279.2|24319.3|24279.3|24319.3|24279.3|24313.1|24273.1|0
1670568300000|2022-12-09 06:45:00|24319.2|24279.2|24319.3|24279.3|24319.3|24279.3|24319.2|24279.2|0
1670568600000|2022-12-09 06:50:00|24319.2|24279.2|24313.3|24273.3|24319.3|24279.3|24313.3|24273.3|0
1670568900000|2022-12-09 06:55:00|24313.6|24273.6|24325.7|24285.7|24325.7|24285.7|24313.6|24273.6|0
1670569200000|2022-12-09 07:00:00|24319.7|24279.7|24283.9|24268.9|24319.7|24283.9|24278.9|24261.7|33
1670569500000|2022-12-09 07:05:00|24286.4|24271.4|24303.9|24288.9|24306.4|24291.4|24286.4|24271.4|45
1670569800000|2022-12-09 07:10:00|24301.4|24286.4|24281.4|24266.4|24303.9|24288.9|24278.9|24263.9|10
1670570100000|2022-12-09 07:15:00|24278.9|24263.9|24293.9|24278.9|24296.4|24281.4|24276.4|24261.4|45
1670570400000|2022-12-09 07:20:00|24296.4|24281.4|24298.9|24283.9|24303.9|24288.9|24296.4|24281.4|5
1670570700000|2022-12-09 07:25:00|24301.4|24286.4|24316.4|24301.4|24316.4|24301.4|24301.4|24286.4|16
1670571000000|2022-12-09 07:30:00|24323.9|24308.9|24323.9|24308.9|24326.4|24311.4|24306.4|24291.4|45
1670571300000|2022-12-09 07:35:00|24321.4|24306.4|24316.4|24301.4|24321.4|24306.4|24316.4|24301.4|11
1670571600000|2022-12-09 07:40:00|24313.9|24298.9|24313.9|24298.9|24321.4|24306.4|24306.4|24291.4|8
1670571900000|2022-12-09 07:45:00|24316.4|24301.4|24313.9|24298.9|24321.4|24306.4|24308.9|24293.9|10
1670572200000|2022-12-09 07:50:00|24311.4|24296.4|24313.9|24298.9|24318.9|24303.9|24311.4|24296.4|15
1670572500000|2022-12-09 07:55:00|24311.4|24296.4|24308.9|24293.9|24323.9|24308.9|24308.9|24293.9|27
1670572800000|2022-12-09 08:00:00|24306.4|24291.4|24316.4|24301.4|24341.4|24326.4|24301.4|24286.4|552
1670573100000|2022-12-09 08:05:00|24311.4|24296.4|24321.4|24306.4|24328.9|24313.9|24301.4|24286.4|289
1670573400000|2022-12-09 08:10:00|24316.4|24301.4|24266.4|24251.4|24321.4|24306.4|24258.9|24243.9|230
1670573700000|2022-12-09 08:15:00|24263.9|24248.9|24251.4|24236.4|24276.4|24261.4|24236.4|24221.4|290
1670574000000|2022-12-09 08:20:00|24246.4|24231.4|24261.4|24246.4|24286.4|24271.4|24246.4|24231.4|169
1670574300000|2022-12-09 08:25:00|24266.4|24251.4|24216.4|24201.4|24266.4|24251.4|24211.4|24196.4|198
1670574600000|2022-12-09 08:30:00|24211.4|24196.4|24186.4|24171.4|24231.4|24216.4|24186.4|24171.4|237
1670574900000|2022-12-09 08:35:00|24181.4|24166.4|24201.4|24186.4|24206.4|24191.4|24178.9|24163.9|156
1670575200000|2022-12-09 08:40:00|24203.6|24188.6|24173.6|24158.6|24213.6|24198.6|24173.6|24158.6|170
1670575500000|2022-12-09 08:45:00|24178.6|24163.6|24188.6|24173.6|24193.6|24178.6|24173.6|24158.6|176
1670575800000|2022-12-09 08:50:00|24193.6|24178.6|24198.6|24183.6|24203.6|24188.6|24178.6|24163.6|111
1670576100000|2022-12-09 08:55:00|24193.6|24178.6|24188.6|24173.6|24208.6|24193.6|24188.6|24173.6|91
1670576400000|2022-12-09 09:00:00|24186.1|24171.1|24183.6|24168.6|24191.1|24176.1|24163.6|24148.6|98
1670576700000|2022-12-09 09:05:00|24181.1|24166.1|24168.6|24153.6|24181.1|24166.1|24133.6|24118.6|126
1670577000000|2022-12-09 09:10:00|24163.6|24148.6|24183.6|24168.6|24196.1|24181.1|24153.6|24138.6|92
1670577300000|2022-12-09 09:15:00|24181.1|24166.1|24198.6|24183.6|24203.6|24188.6|24173.6|24158.6|84
1670577600000|2022-12-09 09:20:00|24201.1|24186.1|24198.6|24183.6|24203.6|24188.6|24183.6|24168.6|61
1670577900000|2022-12-09 09:25:00|24203.6|24188.6|24208.6|24193.6|24218.6|24203.6|24198.6|24183.6|77
1670578200000|2022-12-09 09:30:00|24211.1|24196.1|24208.6|24193.6|24213.6|24198.6|24193.6|24178.6|53
1670578500000|2022-12-09 09:35:00|24211.1|24196.1|24233.6|24218.6|24233.6|24218.6|24203.6|24188.6|53
1670578800000|2022-12-09 09:40:00|24228.6|24213.6|24208.6|24193.6|24233.6|24218.6|24203.6|24188.6|33
1670579100000|2022-12-09 09:45:00|24206.1|24191.1|24208.6|24193.6|24218.6|24203.6|24203.6|24188.6|34
1670579400000|2022-12-09 09:50:00|24211.1|24196.1|24203.6|24188.6|24213.6|24198.6|24203.6|24188.6|14
1670579700000|2022-12-09 09:55:00|24206.1|24191.1|24203.6|24188.6|24218.6|24203.6|24203.6|24188.6|36
1670580000000|2022-12-09 10:00:00|24206.1|24191.1|24243.6|24228.6|24253.6|24238.6|24203.6|24188.6|81
1670580300000|2022-12-09 10:05:00|24248.6|24233.6|24233.6|24218.6|24253.6|24238.6|24228.6|24213.6|38
1670580600000|2022-12-09 10:10:00|24236.1|24221.1|24228.6|24213.6|24243.6|24228.6|24228.6|24213.6|113
1670580900000|2022-12-09 10:15:00|24226.1|24211.1|24238.6|24223.6|24238.6|24223.6|24218.6|24203.6|89
1670581200000|2022-12-09 10:20:00|24233.6|24218.6|24228.6|24213.6|24243.6|24228.6|24223.6|24208.6|63
1670581500000|2022-12-09 10:25:00|24226.1|24211.1|24228.6|24213.6|24238.6|24223.6|24223.6|24208.6|41
1670581800000|2022-12-09 10:30:00|24233.6|24218.6|24218.6|24203.6|24233.6|24218.6|24218.6|24203.6|100
1670582100000|2022-12-09 10:35:00|24223.6|24208.6|24223.6|24208.6|24233.6|24218.6|24218.6|24203.6|89
1670582400000|2022-12-09 10:40:00|24226.1|24211.1|24236.1|24221.1|24243.6|24228.6|24218.6|24203.6|74
1670582700000|2022-12-09 10:45:00|24238.6|24223.6|24218.6|24203.6|24238.6|24223.6|24218.6|24203.6|42
1670583000000|2022-12-09 10:50:00|24221.1|24206.1|24223.6|24208.6|24233.6|24218.6|24218.6|24203.6|55
1670583300000|2022-12-09 10:55:00|24226.1|24211.1|24248.6|24233.6|24263.6|24248.6|24223.6|24208.6|146
1670583600000|2022-12-09 11:00:00|24253.6|24238.6|24293.6|24278.6|24303.6|24288.6|24253.6|24238.6|167
1670583900000|2022-12-09 11:05:00|24291.1|24276.1|24278.6|24263.6|24293.6|24278.6|24263.6|24248.6|106
1670584200000|2022-12-09 11:10:00|24276.1|24261.1|24273.6|24258.6|24288.6|24273.6|24271.1|24256.1|48
1670584500000|2022-12-09 11:15:00|24278.6|24263.6|24268.6|24253.6|24278.6|24263.6|24263.6|24248.6|101
1670584800000|2022-12-09 11:20:00|24271.1|24256.1|24256.1|24241.1|24273.6|24258.6|24256.1|24241.1|54
1670585100000|2022-12-09 11:25:00|24258.6|24243.6|24263.6|24248.6|24263.6|24248.6|24258.6|24243.6|24
1670585400000|2022-12-09 11:30:00|24268.6|24253.6|24258.6|24243.6|24283.6|24268.6|24248.6|24233.6|236
1670585700000|2022-12-09 11:35:00|24253.6|24238.6|24243.6|24228.6|24258.6|24243.6|24233.6|24218.6|81
1670586000000|2022-12-09 11:40:00|24238.6|24223.6|24223.6|24208.6|24238.6|24223.6|24213.6|24198.6|99
1670586300000|2022-12-09 11:45:00|24228.6|24213.6|24161.1|24146.1|24228.6|24213.6|24158.6|24143.6|140
1670586600000|2022-12-09 11:50:00|24163.6|24148.6|24188.6|24173.6|24203.6|24188.6|24153.6|24138.6|261
1670586900000|2022-12-09 11:55:00|24193.6|24178.6|24168.6|24153.6|24201.1|24186.1|24166.1|24151.1|130
1670587200000|2022-12-09 12:00:00|24166.1|24151.1|24143.6|24128.6|24168.6|24153.6|24141.1|24126.1|185
1670587500000|2022-12-09 12:05:00|24141.1|24126.1|24113.6|24098.6|24141.1|24126.1|24108.6|24093.6|334
1670587800000|2022-12-09 12:10:00|24111.1|24096.1|24068.6|24053.6|24113.6|24098.6|24068.6|24053.6|211
1670588100000|2022-12-09 12:15:00|24066.1|24051.1|24083.6|24068.6|24088.6|24073.6|24058.6|24043.6|259
1670588400000|2022-12-09 12:20:00|24081.1|24066.1|24113.6|24098.6|24123.6|24108.6|24078.6|24063.6|99
1670588700000|2022-12-09 12:25:00|24118.6|24103.6|24128.6|24113.6|24131.1|24116.1|24118.6|24103.6|95
1670589000000|2022-12-09 12:30:00|24133.6|24118.6|24133.6|24118.6|24138.6|24123.6|24123.6|24108.6|109
1670589300000|2022-12-09 12:35:00|24136.1|24121.1|24138.6|24123.6|24148.6|24133.6|24133.6|24118.6|147
1670589600000|2022-12-09 12:40:00|24139|24124|24144|24129|24154|24139|24134|24119|115
1670589900000|2022-12-09 12:45:00|24139|24124|24169|24154|24179|24164|24139|24124|94
1670590200000|2022-12-09 12:50:00|24174|24159|24174|24159|24184|24169|24169|24154|99
1670590500000|2022-12-09 12:55:00|24176.5|24161.5|24209|24194|24229|24214|24174|24159|155
1670590800000|2022-12-09 13:00:00|24211.5|24196.5|24209|24194|24224|24209|24196.5|24181.5|134
1670591100000|2022-12-09 13:05:00|24204|24189|24184|24169|24214|24199|24184|24169|93
1670591400000|2022-12-09 13:10:00|24179|24164|24159|24144|24184|24169|24159|24144|64
1670591700000|2022-12-09 13:15:00|24156.5|24141.5|24164|24149|24164|24149|24154|24139|67
1670592000000|2022-12-09 13:20:00|24169|24154|24169|24154|24174|24159|24164|24149|34
1670592300000|2022-12-09 13:25:00|24171.5|24156.5|24166.5|24151.5|24174|24159|24154|24139|58
1670592600000|2022-12-09 13:30:00|24164|24149|24159|24144|24196.5|24181.5|23951.5|23936.5|1099
1670592900000|2022-12-09 13:35:00|24156.5|24141.5|24154|24139|24169|24154|24114|24099|293
1670593200000|2022-12-09 13:40:00|24149|24134|24104|24089|24174|24159|24099|24084|199
1670593500000|2022-12-09 13:45:00|24101.5|24086.5|24139|24124|24154|24139|24094|24079|197
1670593800000|2022-12-09 13:50:00|24141.5|24126.5|24134|24119|24164|24149|24129|24114|104
1670594100000|2022-12-09 13:55:00|24136.5|24121.5|24159|24144|24169|24154|24129|24114|46
1670594400000|2022-12-09 14:00:00|24156.5|24141.5|24149|24134|24164|24149|24144|24129|53
1670594700000|2022-12-09 14:05:00|24151.5|24136.5|24151.5|24136.5|24169|24154|24149|24134|80
1670595000000|2022-12-09 14:10:00|24154|24139|24134|24119|24159|24144|24114|24099|102
1670595300000|2022-12-09 14:15:00|24139|24124|24149|24134|24164|24149|24134|24119|132
1670595600000|2022-12-09 14:20:00|24154|24139|24144|24129|24164|24149|24144|24129|80
1670595900000|2022-12-09 14:25:00|24149|24134|24154|24139|24156.5|24141.5|24136.5|24121.5|108
1670596200000|2022-12-09 14:30:00|24156.5|24141.5|24209|24194|24209|24194|24134|24119|418
1670596500000|2022-12-09 14:35:00|24214|24199|24234|24219|24251.5|24236.5|24204|24189|755
1670596800000|2022-12-09 14:40:00|24236.5|24221.5|24244|24229|24249|24234|24214|24199|181
1670597100000|2022-12-09 14:45:00|24249|24234|24224|24209|24254|24239|24219|24204|195
1670597400000|2022-12-09 14:50:00|24221.5|24206.5|24224|24209|24229|24214|24209|24194|132
1670597700000|2022-12-09 14:55:00|24221.5|24206.5|24241.5|24226.5|24241.5|24226.5|24214|24199|191
1670598000000|2022-12-09 15:00:00|24256.5|24241.5|24269|24254|24274|24259|24206.5|24191.5|404
1670598300000|2022-12-09 15:05:00|24266.5|24251.5|24256.5|24241.5|24289|24274|24249|24234|230
1670598600000|2022-12-09 15:10:00|24253.3|24238.3|24240.8|24225.8|24265.8|24250.8|24220.8|24205.8|93
1670598900000|2022-12-09 15:15:00|24245.8|24230.8|24238.3|24223.3|24250.8|24235.8|24223.3|24208.3|107
1670599200000|2022-12-09 15:20:00|24240.8|24225.8|24225.8|24210.8|24240.8|24225.8|24215.8|24200.8|84
1670599500000|2022-12-09 15:25:00|24228.3|24213.3|24258.3|24243.3|24258.3|24243.3|24220.8|24205.8|64
1670599800000|2022-12-09 15:30:00|24260.8|24245.8|24233.3|24218.3|24270.8|24255.8|24225.8|24210.8|147
1670600100000|2022-12-09 15:35:00|24230.8|24215.8|24238.3|24223.3|24240.8|24225.8|24215.8|24200.8|118
1670600400000|2022-12-09 15:40:00|24235.8|24220.8|24230.8|24215.8|24240.8|24225.8|24220.8|24205.8|92
1670600700000|2022-12-09 15:45:00|24228.3|24213.3|24225.8|24210.8|24230.8|24215.8|24215.8|24200.8|77
1670601000000|2022-12-09 15:50:00|24223.3|24208.3|24235.8|24220.8|24243.3|24228.3|24220.8|24205.8|76
1670601300000|2022-12-09 15:55:00|24238.3|24223.3|24255.8|24240.8|24255.8|24240.8|24235.8|24220.8|66
1670601600000|2022-12-09 16:00:00|24260.8|24245.8|24280.8|24265.8|24285.8|24270.8|24260.8|24245.8|232
1670601900000|2022-12-09 16:05:00|24283.3|24268.3|24265.8|24250.8|24285.8|24270.8|24265.8|24250.8|94
1670602200000|2022-12-09 16:10:00|24268.3|24253.3|24265.8|24250.8|24270.8|24255.8|24255.8|24240.8|106
1670602500000|2022-12-09 16:15:00|24270.8|24255.8|24270.8|24255.8|24285.8|24270.8|24270.8|24255.8|179
1670602800000|2022-12-09 16:20:00|24273.3|24258.3|24290.8|24275.8|24295.8|24280.8|24270.8|24255.8|171
1670603100000|2022-12-09 16:25:00|24288.3|24273.3|24288.3|24273.3|24300.8|24285.8|24280.8|24265.8|288
1670603400000|2022-12-09 16:30:00|24285.9|24270.9|24285.9|24270.9|24303.4|24288.4|24283.4|24268.4|500
1670603700000|2022-12-09 16:35:00|24283.4|24268.4|24268.4|24253.4|24300.9|24285.9|24268.4|24253.4|143
1670604000000|2022-12-09 16:40:00|24265.9|24250.9|24285.9|24270.9|24288.4|24273.4|24253.4|24238.4|105
1670604300000|2022-12-09 16:45:00|24288.4|24273.4|24298.4|24283.4|24308.4|24293.4|24288.4|24273.4|83
1670604600000|2022-12-09 16:50:00|24300.9|24280.9|24290.9|24265.9|24305.9|24285.9|24290.9|24265.9|47
1670604900000|2022-12-09 16:55:00|24285.9|24270.9|24295.9|24275.9|24295.9|24275.9|24285.9|24265.9|20
1670605200000|2022-12-09 17:00:00|24290.9|24270.9|24295.9|24270.9|24305.9|24285.9|24290.9|24265.9|29
1670605500000|2022-12-09 17:05:00|24290.9|24275.9|24295.9|24275.9|24300.9|24275.9|24290.9|24270.9|28
1670605800000|2022-12-09 17:10:00|24300.9|24280.9|24300.9|24280.9|24315.9|24295.9|24295.9|24280.9|36
1670606100000|2022-12-09 17:15:00|24305.9|24285.9|24300.9|24275.9|24305.9|24285.9|24295.9|24270.9|16
1670606400000|2022-12-09 17:20:00|24295.9|24270.9|24285.9|24265.9|24300.9|24270.9|24285.9|24265.9|14
1670606700000|2022-12-09 17:25:00|24290.9|24270.9|24290.9|24270.9|24295.9|24275.9|24285.9|24265.9|10
1670607000000|2022-12-09 17:30:00|24295.9|24275.9|24300.9|24280.9|24305.9|24285.9|24290.9|24270.9|14
1670607300000|2022-12-09 17:35:00|24305.9|24285.9|24310.9|24290.9|24310.9|24290.9|24305.9|24280.9|16
1670607600000|2022-12-09 17:40:00|24315.9|24295.9|24305.9|24280.9|24315.9|24295.9|24300.9|24275.9|36
1670607900000|2022-12-09 17:45:00|24310.9|24285.9|24295.9|24275.9|24310.9|24290.9|24295.9|24270.9|9
1670608200000|2022-12-09 17:50:00|24290.9|24270.9|24285.9|24265.9|24300.9|24275.9|24285.9|24265.9|12
1670608500000|2022-12-09 17:55:00|24290.9|24270.9|24295.9|24270.9|24295.9|24275.9|24285.9|24265.9|5
1670608800000|2022-12-09 18:00:00|24290.9|24265.9|24285.9|24260.9|24295.9|24265.9|24275.9|24250.9|6
1670609100000|2022-12-09 18:05:00|24280.9|24255.9|24275.9|24250.9|24280.9|24260.9|24265.9|24245.9|4
1670609400000|2022-12-09 18:10:00|24270.9|24255.9|24275.9|24255.9|24280.9|24260.9|24265.9|24245.9|11
1670609700000|2022-12-09 18:15:00|24280.9|24260.9|24270.9|24250.9|24280.9|24260.9|24265.9|24245.9|14
1670610000000|2022-12-09 18:20:00|24265.9|24245.9|24245.9|24225.9|24265.9|24255.9|24245.9|24225.9|38
1670610300000|2022-12-09 18:25:00|24240.9|24220.9|24255.9|24235.9|24255.9|24235.9|24240.9|24220.9|11
1670610600000|2022-12-09 18:30:00|24250.9|24230.9|24255.9|24235.9|24265.9|24245.9|24250.9|24230.9|18
1670610900000|2022-12-09 18:35:00|24260.9|24240.9|24260.9|24240.9|24260.9|24240.9|24255.9|24235.9|9
1670611200000|2022-12-09 18:40:00|24265.9|24235.9|24255.9|24235.9|24265.9|24235.9|24250.9|24230.9|31
1670611500000|2022-12-09 18:45:00|24260.9|24240.9|24255.9|24235.9|24260.9|24240.9|24250.9|24230.9|13
1670611800000|2022-12-09 18:50:00|24260.9|24240.9|24255.9|24235.9|24260.9|24240.9|24250.9|24230.9|4
1670612100000|2022-12-09 18:55:00|24250.9|24230.9|24255.9|24235.9|24255.9|24235.9|24250.9|24230.9|1
1670612400000|2022-12-09 19:00:00|24250.9|24230.9|24240.9|24220.9|24250.9|24235.9|24240.9|24220.9|12
1670612700000|2022-12-09 19:05:00|24235.9|24215.9|24235.9|24215.9|24240.9|24220.9|24225.9|24205.9|21
1670613000000|2022-12-09 19:10:00|24230.9|24210.9|24245.9|24225.9|24245.9|24225.9|24225.9|24205.9|5
1670613300000|2022-12-09 19:15:00|24240.9|24220.9|24250.9|24230.9|24255.9|24235.9|24240.9|24220.9|20
1670613600000|2022-12-09 19:20:00|24255.9|24225.9|24255.9|24230.9|24255.9|24235.9|24245.9|24225.9|5
1670613900000|2022-12-09 19:25:00|24260.9|24235.9|24255.9|24240.9|24260.9|24240.9|24255.9|24230.9|7
1670614200000|2022-12-09 19:30:00|24253.4|24238.4|24265.9|24250.9|24268.4|24253.4|24253.4|24238.4|15
1670614500000|2022-12-09 19:35:00|24268.4|24253.4|24265.9|24250.9|24268.4|24253.4|24260.9|24245.9|6
1670614800000|2022-12-09 19:40:00|24263.4|24248.4|24255.9|24240.9|24263.4|24248.4|24250.9|24235.9|2
1670615100000|2022-12-09 19:45:00|24258.4|24243.4|24263.4|24248.4|24265.9|24250.9|24253.4|24238.4|6
1670615400000|2022-12-09 19:50:00|24265.9|24250.9|24263.4|24248.4|24265.9|24250.9|24255.9|24240.9|2
1670615700000|2022-12-09 19:55:00|24260.9|24245.9|24260.9|24245.9|24268.4|24253.4|24258.4|24243.4|4
1670616000000|2022-12-09 20:00:00|24263.4|24248.4|24260.9|24245.9|24263.4|24248.4|24258.4|24243.4|4
1670616300000|2022-12-09 20:05:00|24258.4|24243.4|24253.4|24238.4|24265.9|24250.9|24250.9|24235.9|2
1670616600000|2022-12-09 20:10:00|24250.9|24235.9|24260.9|24245.9|24263.4|24248.4|24248.4|24233.4|1
1670616900000|2022-12-09 20:15:00|24263.4|24248.4|24255.9|24240.9|24263.4|24248.4|24253.4|24238.4|5
1670617200000|2022-12-09 20:20:00|24258.4|24243.4|24243.4|24228.4|24258.4|24243.4|24243.4|24228.4|7
1670617500000|2022-12-09 20:25:00|24240.9|24225.9|24240.9|24225.9|24248.4|24233.4|24235.9|24220.9|28
1670617800000|2022-12-09 20:30:00|24243.4|24228.4|24248.4|24233.4|24248.4|24233.4|24233.4|24218.4|16
1670618100000|2022-12-09 20:35:00|24243.4|24228.4|24225.9|24210.9|24243.4|24228.4|24223.4|24208.4|34
1670618400000|2022-12-09 20:40:00|24223.4|24208.4|24215.9|24200.9|24225.9|24210.9|24208.4|24193.4|24
1670618700000|2022-12-09 20:45:00|24213.4|24198.4|24198.4|24183.4|24218.4|24203.4|24198.4|24183.4|90
1670619000000|2022-12-09 20:50:00|24190.9|24175.9|24168.4|24153.4|24190.9|24175.9|24155.9|24140.9|48
1670619300000|2022-12-09 20:55:00|24170.9|24155.9|24178.4|24163.4|24178.4|24163.4|24158.4|24143.4|26
1670619600000|2022-12-09 21:00:00|24179.8|24139.8|24172|24132|24179.8|24139.8|24159.7|24119.7|0
1670619900000|2022-12-09 21:05:00|24172.6|24132.6|24176.3|24136.3|24179.4|24139.4|24167.7|24127.7|0
1670620200000|2022-12-09 21:10:00|24175.7|24135.7|24178.7|24138.7|24180|24140|24170.6|24130.6|0
1670620500000|2022-12-09 21:15:00|24178.1|24138.1|24170.7|24130.7|24178.7|24138.7|24168.2|24128.2|0
1670620800000|2022-12-09 21:20:00|24170.8|24130.8|24175|24135|24177.5|24137.5|24170.7|24130.7|0
1670621100000|2022-12-09 21:25:00|24173.8|24133.8|24159|24119|24173.8|24133.8|24157.8|24117.8|0
1670621400000|2022-12-09 21:30:00|24159.6|24119.6|24151.6|24111.6|24164.5|24124.5|24151|24111|0
1670621700000|2022-12-09 21:35:00|24152.2|24112.2|24161.1|24121.1|24162.9|24122.9|24151.6|24111.6|0
1670622000000|2022-12-09 21:40:00|24161.7|24121.7|24158.6|24118.6|24164.2|24124.2|24158.6|24118.6|0
1670622300000|2022-12-09 21:45:00|24158.7|24118.7|24161.1|24121.1|24162.9|24122.9|24158.6|24118.6|0
1670622600000|2022-12-09 21:50:00|24159.9|24119.9|24152.5|24112.5|24161.1|24121.1|24149.4|24109.4|0
1670622900000|2022-12-09 21:55:00|24152.4|24112.4|24151.8|24111.8|24154.9|24114.9|24149.4|24109.4|0
1670799600000|2022-12-11 23:00:00|24170.8|24130.8|24150.4|24110.4|24173.8|24133.8|24150.4|24110.4|0
1670799900000|2022-12-11 23:05:00|24150.5|24110.5|24148.6|24108.6|24163.3|24123.3|24147.3|24107.3|0
1670800200000|2022-12-11 23:10:00|24149.2|24109.2|24127.6|24087.6|24152.9|24112.9|24125.2|24085.2|0
1670800500000|2022-12-11 23:15:00|24127.7|24087.7|24133.2|24093.2|24134.4|24094.4|24122.7|24082.7|0
1670800800000|2022-12-11 23:20:00|24133.8|24093.8|24135.6|24095.6|24136.3|24096.3|24127.6|24087.6|0
1670801100000|2022-12-11 23:25:00|24135.7|24095.7|24135.6|24095.6|24138.1|24098.1|24130.7|24090.7|0
1670801400000|2022-12-11 23:30:00|24135.7|24095.7|24127.6|24087.6|24136.9|24096.9|24127|24087|0
1670801700000|2022-12-11 23:35:00|24127|24087|24123.9|24083.9|24127.6|24087.6|24115.9|24075.9|0
1670802000000|2022-12-11 23:40:00|24123.3|24083.3|24125.2|24085.2|24129.5|24089.5|24120.2|24080.2|0
1670802300000|2022-12-11 23:45:00|24124.6|24084.6|24125.2|24085.2|24130.7|24090.7|24122.7|24082.7|0
1670802600000|2022-12-11 23:50:00|24124.6|24084.6|24115.9|24075.9|24128.9|24088.9|24114.7|24074.7|0
1670802900000|2022-12-11 23:55:00|24116|24076|24123.9|24083.9|24126.4|24086.4|24115.9|24075.9|0
1670803200000|2022-12-12 00:00:00|24122.7|24082.7|24133.2|24093.2|24136.3|24096.3|24119|24079|0
1670803500000|2022-12-12 00:05:00|24132.6|24092.6|24139.3|24099.3|24139.3|24099.3|24128.9|24088.9|0
1670803800000|2022-12-12 00:10:00|24138.7|24098.7|24137.4|24097.4|24145.4|24105.4|24136.9|24096.9|0
1670804100000|2022-12-12 00:15:00|24138.6|24098.6|24173.1|24133.1|24173.1|24133.1|24137.4|24097.4|0
1670804400000|2022-12-12 00:20:00|24179.1|24139.1|24161|24121|24179.1|24139.1|24155|24115|0
1670804700000|2022-12-12 00:25:00|24160.9|24120.9|24167|24127|24173.1|24133.1|24154.9|24114.9|0
1670805000000|2022-12-12 00:30:00|24161|24121|24173.1|24133.1|24173.1|24133.1|24161|24121|0
1670805300000|2022-12-12 00:35:00|24173|24133|24142.3|24102.3|24173|24133|24142.3|24102.3|0
1670805600000|2022-12-12 00:40:00|24142.4|24102.4|24160.7|24120.7|24163.8|24123.8|24142.4|24102.4|0
1670805900000|2022-12-12 00:45:00|24160.6|24120.6|24154.7|24114.7|24166.8|24126.8|24154.6|24114.6|0
1670806200000|2022-12-12 00:50:00|24154.6|24114.6|24154.7|24114.7|24166.7|24126.7|24148.5|24108.5|0
1670806500000|2022-12-12 00:55:00|24160.7|24120.7|24160.6|24120.6|24160.7|24120.7|24148.5|24108.5|0
1670806800000|2022-12-12 01:00:00|24185.5|24145.5|24185.4|24145.4|24191.5|24151.5|24179.2|24139.2|0
1670807100000|2022-12-12 01:05:00|24185.3|24145.3|24155|24115|24185.4|24145.4|24155|24115|0
1670807400000|2022-12-12 01:10:00|24155.1|24115.1|24155|24115|24161.1|24121.1|24148.9|24108.9|0
1670807700000|2022-12-12 01:15:00|24130.2|24090.2|24154.5|24114.5|24154.6|24114.6|24130.2|24090.2|0
1670808000000|2022-12-12 01:20:00|24154.4|24114.4|24154.4|24114.4|24160.4|24120.4|24148.3|24108.3|0
1670808300000|2022-12-12 01:25:00|24154.5|24114.5|24166.6|24126.6|24166.7|24126.7|24154.4|24114.4|0
1670808600000|2022-12-12 01:30:00|24166.7|24126.7|24172.9|24132.9|24173|24133|24160.6|24120.6|0
1670808900000|2022-12-12 01:35:00|24173|24133|24166.8|24126.8|24173|24133|24160.7|24120.7|0
1670809200000|2022-12-12 01:40:00|24166.9|24126.9|24160.7|24120.7|24167|24127|24160.6|24120.6|0
1670809500000|2022-12-12 01:45:00|24160.6|24120.6|24152.6|24112.6|24165|24125|24152.6|24112.6|0
1670809800000|2022-12-12 01:50:00|24146.6|24106.6|24140.5|24100.5|24152.7|24112.7|24140.5|24100.5|0
1670810100000|2022-12-12 01:55:00|24140.4|24100.4|24146.7|24106.7|24152.8|24112.8|24140.4|24100.4|0
1670810400000|2022-12-12 02:00:00|24171.5|24131.5|24159.5|24119.5|24171.5|24131.5|24147.3|24107.3|0
1670810700000|2022-12-12 02:05:00|24165.5|24125.5|24159.4|24119.4|24165.5|24125.5|24153.4|24113.4|0
1670811000000|2022-12-12 02:10:00|24159.5|24119.5|24165.6|24125.6|24165.6|24125.6|24159.4|24119.4|0
1670811300000|2022-12-12 02:15:00|24137.7|24097.7|24128.7|24088.7|24140.8|24100.8|24122.7|24082.7|0
1670811600000|2022-12-12 02:20:00|24128.6|24088.6|24146.8|24106.8|24146.9|24106.9|24128.6|24088.6|0
1670811900000|2022-12-12 02:25:00|24143.8|24103.8|24140.8|24100.8|24146.9|24106.9|24140.8|24100.8|0
1670812200000|2022-12-12 02:30:00|24140.9|24100.9|24141|24101|24141|24101|24134.8|24094.8|0
1670812500000|2022-12-12 02:35:00|24140.9|24100.9|24147.1|24107.1|24153|24113|24134.9|24094.9|0
1670812800000|2022-12-12 02:40:00|24147|24107|24147.1|24107.1|24147.1|24107.1|24141.1|24101.1|0
1670813100000|2022-12-12 02:45:00|24172|24132|24159.8|24119.8|24172|24132|24159.8|24119.8|0
1670813400000|2022-12-12 02:50:00|24159.7|24119.7|24153.6|24113.6|24159.8|24119.8|24153.5|24113.5|0
1670813700000|2022-12-12 02:55:00|24153.7|24113.7|24166|24126|24166|24126|24153.7|24113.7|0
1670814000000|2022-12-12 03:00:00|24141.2|24101.2|24141.2|24101.2|24141.2|24101.2|24135.1|24095.1|0
1670814300000|2022-12-12 03:05:00|24141.3|24101.3|24147.3|24107.3|24147.3|24107.3|24141.3|24101.3|0
1670814600000|2022-12-12 03:10:00|24147.2|24107.2|24141.1|24101.1|24147.2|24107.2|24141.1|24101.1|0
1670814900000|2022-12-12 03:15:00|24141|24101|24141.1|24101.1|24141.2|24101.2|24141|24101|0
1670815200000|2022-12-12 03:20:00|24141.2|24101.2|24141.1|24101.1|24141.2|24101.2|24138.1|24098.1|0
1670815500000|2022-12-12 03:25:00|24141.2|24101.2|24141.2|24101.2|24141.3|24101.3|24141.1|24101.1|0
1670815800000|2022-12-12 03:30:00|24141.3|24101.3|24147.2|24107.2|24147.3|24107.3|24141.1|24101.1|0
1670816100000|2022-12-12 03:35:00|24147.3|24107.3|24147.2|24107.2|24147.3|24107.3|24147.1|24107.1|0
1670816400000|2022-12-12 03:40:00|24147.3|24107.3|24147.3|24107.3|24153.5|24113.5|24147.2|24107.2|0
1670816700000|2022-12-12 03:45:00|24147.2|24107.2|24141.2|24101.2|24147.3|24107.3|24141.1|24101.1|0
1670817000000|2022-12-12 03:50:00|24147.2|24107.2|24153.2|24113.2|24153.3|24113.3|24147.1|24107.1|0
1670817300000|2022-12-12 03:55:00|24153.3|24113.3|24147.3|24107.3|24153.4|24113.4|24147.1|24107.1|0
1670817600000|2022-12-12 04:00:00|24153.3|24113.3|24153.5|24113.5|24153.5|24113.5|24153.3|24113.3|0
1670817900000|2022-12-12 04:05:00|24153.6|24113.6|24159.5|24119.5|24159.6|24119.6|24153.6|24113.6|0
1670818200000|2022-12-12 04:10:00|24159.6|24119.6|24159.6|24119.6|24159.6|24119.6|24159.5|24119.5|0
1670818500000|2022-12-12 04:15:00|24184.4|24144.4|24184.5|24144.5|24184.5|24144.5|24184.4|24144.4|0
1670818800000|2022-12-12 04:20:00|24184.4|24144.4|24184.5|24144.5|24184.5|24144.5|24184.4|24144.4|0
1670819100000|2022-12-12 04:25:00|24184.4|24144.4|24184.5|24144.5|24184.5|24144.5|24184.4|24144.4|0
1670819400000|2022-12-12 04:30:00|24159.7|24119.7|24159.6|24119.6|24159.7|24119.7|24159.6|24119.6|0
1670819700000|2022-12-12 04:35:00|24159.7|24119.7|24165.7|24125.7|24165.7|24125.7|24159.7|24119.7|0
1670820000000|2022-12-12 04:40:00|24165.8|24125.8|24159.6|24119.6|24165.9|24125.9|24159.5|24119.5|0
1670820300000|2022-12-12 04:45:00|24159.7|24119.7|24165.7|24125.7|24165.7|24125.7|24159.7|24119.7|0
1670820600000|2022-12-12 04:50:00|24165.6|24125.6|24165.7|24125.7|24165.8|24125.8|24165.6|24125.6|0
1670820900000|2022-12-12 04:55:00|24165.6|24125.6|24165.6|24125.6|24171.7|24131.7|24165.6|24125.6|0
1670821200000|2022-12-12 05:00:00|24165.7|24125.7|24165.7|24125.7|24171.7|24131.7|24159.6|24119.6|0
1670821500000|2022-12-12 05:05:00|24168.7|24128.7|24165.7|24125.7|24168.7|24128.7|24159.6|24119.6|0
1670821800000|2022-12-12 05:10:00|24165.6|24125.6|24159.4|24119.4|24165.6|24125.6|24159.4|24119.4|0
1670822100000|2022-12-12 05:15:00|24184.2|24144.2|24184.3|24144.3|24184.4|24144.4|24178.2|24138.2|0
1670822400000|2022-12-12 05:20:00|24184.2|24144.2|24184.2|24144.2|24184.3|24144.3|24184.2|24144.2|0
1670822700000|2022-12-12 05:25:00|24184.3|24144.3|24184.3|24144.3|24184.3|24144.3|24184.2|24144.2|0
1670823000000|2022-12-12 05:30:00|24184.4|24144.4|24184.3|24144.3|24190.3|24150.3|24184.3|24144.3|0
1670823300000|2022-12-12 05:35:00|24184.4|24144.4|24178.3|24138.3|24184.4|24144.4|24178.2|24138.2|0
1670823600000|2022-12-12 05:40:00|24178.2|24138.2|24184.3|24144.3|24184.4|24144.4|24178.2|24138.2|0
1670823900000|2022-12-12 05:45:00|24159.6|24119.6|24159.4|24119.4|24159.6|24119.6|24159.4|24119.4|0
1670824200000|2022-12-12 05:50:00|24153.4|24113.4|24159.5|24119.5|24159.5|24119.5|24153.4|24113.4|0
1670824500000|2022-12-12 05:55:00|24159.4|24119.4|24165.7|24125.7|24165.7|24125.7|24159.4|24119.4|0
1670824800000|2022-12-12 06:00:00|24165.6|24125.6|24159.5|24119.5|24165.7|24125.7|24159.5|24119.5|0
1670825100000|2022-12-12 06:05:00|24159.6|24119.6|24165.7|24125.7|24165.7|24125.7|24159.5|24119.5|0
1670825400000|2022-12-12 06:10:00|24165.6|24125.6|24159.6|24119.6|24165.6|24125.6|24159.5|24119.5|0
1670825700000|2022-12-12 06:15:00|24159.7|24119.7|24159.6|24119.6|24165.7|24125.7|24153.6|24113.6|0
1670826000000|2022-12-12 06:20:00|24159.7|24119.7|24147.4|24107.4|24159.7|24119.7|24147.4|24107.4|0
1670826300000|2022-12-12 06:25:00|24147.5|24107.5|24159.6|24119.6|24159.6|24119.6|24147.5|24107.5|0
1670826600000|2022-12-12 06:30:00|24159.7|24119.7|24159.5|24119.5|24159.7|24119.7|24159.5|24119.5|0
1670826900000|2022-12-12 06:35:00|24159.6|24119.6|24159.5|24119.5|24159.6|24119.6|24159.5|24119.5|0
1670827200000|2022-12-12 06:40:00|24159.6|24119.6|24165.8|24125.8|24165.8|24125.8|24159.6|24119.6|0
1670827500000|2022-12-12 06:45:00|24165.9|24125.9|24165.9|24125.9|24172|24132|24165.8|24125.8|0
1670827800000|2022-12-12 06:50:00|24165.8|24125.8|24159.8|24119.8|24165.8|24125.8|24159.7|24119.7|0
1670828100000|2022-12-12 06:55:00|24159.9|24119.9|24166|24126|24166|24126|24159.8|24119.8|0
1670828400000|2022-12-12 07:00:00|24165.9|24125.9|24163.4|24148.4|24176|24148.4|24148.4|24119.9|35
1670828700000|2022-12-12 07:05:00|24165.9|24150.9|24158.4|24143.4|24168.4|24153.4|24143.4|24128.4|42
1670829000000|2022-12-12 07:10:00|24155.9|24140.9|24155.9|24140.9|24158.4|24143.4|24148.4|24133.4|338
1670829300000|2022-12-12 07:15:00|24158.4|24143.4|24155.9|24140.9|24163.4|24148.4|24148.4|24133.4|20
1670829600000|2022-12-12 07:20:00|24158.4|24143.4|24160.9|24145.9|24165.9|24150.9|24158.4|24143.4|15
1670829900000|2022-12-12 07:25:00|24158.4|24143.4|24168.4|24153.4|24170.9|24155.9|24155.9|24140.9|21
1670830200000|2022-12-12 07:30:00|24170.9|24155.9|24168.4|24153.4|24173.4|24158.4|24168.4|24153.4|262
1670830500000|2022-12-12 07:35:00|24165.9|24150.9|24153.4|24138.4|24165.9|24150.9|24153.4|24138.4|23
1670830800000|2022-12-12 07:40:00|24155.9|24140.9|24163.4|24148.4|24163.4|24148.4|24155.9|24140.9|31
1670831100000|2022-12-12 07:45:00|24168.4|24153.4|24168.4|24153.4|24178.4|24163.4|24168.4|24153.4|31
1670831400000|2022-12-12 07:50:00|24173.4|24158.4|24168.4|24153.4|24175.9|24160.9|24168.4|24153.4|11
1670831700000|2022-12-12 07:55:00|24170.9|24155.9|24180.9|24165.9|24183.4|24168.4|24168.4|24153.4|163
1670832000000|2022-12-12 08:00:00|24178.4|24163.4|24173.4|24158.4|24210.9|24195.9|24158.4|24143.4|707
1670832300000|2022-12-12 08:05:00|24168.4|24153.4|24203.4|24188.4|24228.4|24213.4|24168.4|24153.4|333
1670832600000|2022-12-12 08:10:00|24200.9|24185.9|24168.4|24153.4|24213.4|24198.4|24163.4|24148.4|2123
1670832900000|2022-12-12 08:15:00|24165.9|24150.9|24158.4|24143.4|24168.4|24153.4|24138.4|24123.4|938
1670833200000|2022-12-12 08:20:00|24155.9|24140.9|24175.9|24160.9|24183.4|24168.4|24128.4|24113.4|273
1670833500000|2022-12-12 08:25:00|24178.4|24163.4|24183.4|24168.4|24198.4|24183.4|24168.4|24153.4|199
1670833800000|2022-12-12 08:30:00|24178.4|24163.4|24223.4|24208.4|24228.4|24213.4|24170.9|24155.9|300
1670834100000|2022-12-12 08:35:00|24225.9|24210.9|24253.4|24238.4|24258.4|24243.4|24225.9|24210.9|332
1670834400000|2022-12-12 08:40:00|24257.9|24242.9|24232.9|24217.9|24267.9|24252.9|24227.9|24212.9|234
1670834700000|2022-12-12 08:45:00|24227.9|24212.9|24227.9|24212.9|24232.9|24217.9|24207.9|24192.9|1166
1670835000000|2022-12-12 08:50:00|24222.9|24207.9|24267.9|24252.9|24272.9|24257.9|24222.9|24207.9|143
1670835300000|2022-12-12 08:55:00|24262.9|24247.9|24282.9|24267.9|24287.9|24272.9|24252.9|24237.9|320
1670835600000|2022-12-12 09:00:00|24285.4|24270.4|24297.9|24282.9|24297.9|24282.9|24267.9|24252.9|234
1670835900000|2022-12-12 09:05:00|24295.4|24280.4|24307.9|24292.9|24307.9|24292.9|24277.9|24262.9|155
1670836200000|2022-12-12 09:10:00|24302.9|24287.9|24287.9|24272.9|24307.9|24292.9|24287.9|24272.9|167
1670836500000|2022-12-12 09:15:00|24292.9|24277.9|24292.9|24277.9|24295.4|24280.4|24277.9|24262.9|167
1670836800000|2022-12-12 09:20:00|24295.4|24280.4|24317.9|24302.9|24317.9|24302.9|24292.9|24277.9|632
1670837100000|2022-12-12 09:25:00|24322.9|24307.9|24327.9|24312.9|24335.4|24320.4|24317.9|24302.9|452
1670837400000|2022-12-12 09:30:00|24325.4|24310.4|24332.9|24317.9|24332.9|24317.9|24307.9|24292.9|126
1670837700000|2022-12-12 09:35:00|24330.4|24315.4|24332.9|24317.9|24347.9|24332.9|24317.9|24302.9|144
1670838000000|2022-12-12 09:40:00|24335.4|24320.4|24337.9|24322.9|24337.9|24322.9|24320.4|24305.4|96
1670838300000|2022-12-12 09:45:00|24340.4|24325.4|24342.9|24327.9|24357.9|24342.9|24337.9|24322.9|209
1670838600000|2022-12-12 09:50:00|24345.4|24330.4|24332.9|24317.9|24350.4|24335.4|24332.9|24317.9|93
1670838900000|2022-12-12 09:55:00|24335.4|24320.4|24332.9|24317.9|24347.9|24332.9|24332.9|24317.9|121
1670839200000|2022-12-12 10:00:00|24337.9|24322.9|24322.9|24307.9|24342.9|24327.9|24322.9|24307.9|105
1670839500000|2022-12-12 10:05:00|24327.9|24312.9|24337.9|24322.9|24337.9|24322.9|24312.9|24297.9|101
1670839800000|2022-12-12 10:10:00|24335.4|24320.4|24332.9|24317.9|24337.9|24322.9|24327.9|24312.9|103
1670840100000|2022-12-12 10:15:00|24335.4|24320.4|24307.9|24292.9|24335.4|24320.4|24302.9|24287.9|115
1670840400000|2022-12-12 10:20:00|24312.9|24297.9|24312.9|24297.9|24312.9|24297.9|24302.9|24287.9|127
1670840700000|2022-12-12 10:25:00|24307.9|24292.9|24310.4|24295.4|24312.9|24297.9|24302.9|24287.9|140
1670841000000|2022-12-12 10:30:00|24312.9|24297.9|24312.9|24297.9|24325.4|24310.4|24307.9|24292.9|98
1670841300000|2022-12-12 10:35:00|24315.4|24300.4|24322.9|24307.9|24325.4|24310.4|24312.9|24297.9|76
1670841600000|2022-12-12 10:40:00|24327.9|24312.9|24347.9|24332.9|24352.9|24337.9|24327.9|24312.9|232
1670841900000|2022-12-12 10:45:00|24342.9|24327.9|24335.4|24320.4|24347.9|24332.9|24332.9|24317.9|109
1670842200000|2022-12-12 10:50:00|24337.9|24322.9|24357.9|24342.9|24362.9|24347.9|24332.9|24317.9|144
1670842500000|2022-12-12 10:55:00|24362.9|24347.9|24352.9|24337.9|24362.9|24347.9|24342.9|24327.9|191
1670842800000|2022-12-12 11:00:00|24347.9|24332.9|24327.9|24312.9|24352.9|24337.9|24322.9|24307.9|193
1670843100000|2022-12-12 11:05:00|24325.4|24310.4|24337.9|24322.9|24337.9|24322.9|24312.9|24297.9|72
1670843400000|2022-12-12 11:10:00|24340.4|24325.4|24342.9|24327.9|24342.9|24327.9|24327.9|24312.9|114
1670843700000|2022-12-12 11:15:00|24347.9|24332.9|24357.9|24342.9|24357.9|24342.9|24342.9|24327.9|65
1670844000000|2022-12-12 11:20:00|24355.4|24340.4|24342.9|24327.9|24362.9|24347.9|24340.4|24325.4|682
1670844300000|2022-12-12 11:25:00|24345.4|24330.4|24342.9|24327.9|24352.9|24337.9|24342.9|24327.9|453
1670844600000|2022-12-12 11:30:00|24347.9|24332.9|24337.9|24322.9|24347.9|24332.9|24332.9|24317.9|77
1670844900000|2022-12-12 11:35:00|24335.4|24320.4|24327.9|24312.9|24337.9|24322.9|24327.9|24312.9|61
1670845200000|2022-12-12 11:40:00|24332.9|24317.9|24332.9|24317.9|24337.9|24322.9|24330.4|24315.4|62
1670845500000|2022-12-12 11:45:00|24327.9|24312.9|24312.9|24297.9|24327.9|24312.9|24312.9|24297.9|106
1670845800000|2022-12-12 11:50:00|24317.9|24302.9|24317.9|24302.9|24322.9|24307.9|24312.9|24297.9|55
1670846100000|2022-12-12 11:55:00|24322.9|24307.9|24317.9|24302.9|24322.9|24307.9|24312.9|24297.9|65
1670846400000|2022-12-12 12:00:00|24312.9|24297.9|24312.9|24297.9|24317.9|24302.9|24302.9|24287.9|61
1670846700000|2022-12-12 12:05:00|24310.4|24295.4|24302.9|24287.9|24312.9|24297.9|24295.4|24280.4|86
1670847000000|2022-12-12 12:10:00|24297.9|24282.9|24305.4|24290.4|24307.9|24292.9|24297.9|24282.9|55
1670847300000|2022-12-12 12:15:00|24302.9|24287.9|24272.9|24257.9|24312.9|24297.9|24272.9|24257.9|117
1670847600000|2022-12-12 12:20:00|24267.9|24252.9|24267.9|24252.9|24275.4|24260.4|24262.9|24247.9|110
1670847900000|2022-12-12 12:25:00|24265.4|24250.4|24267.9|24252.9|24267.9|24252.9|24257.9|24242.9|49
1670848200000|2022-12-12 12:30:00|24265.4|24250.4|24277.9|24262.9|24277.9|24262.9|24262.9|24247.9|50
1670848500000|2022-12-12 12:35:00|24280.4|24265.4|24282.9|24267.9|24287.9|24272.9|24275.4|24260.4|217
1670848800000|2022-12-12 12:40:00|24281.6|24266.6|24276.6|24261.6|24281.6|24266.6|24271.6|24256.6|101
1670849100000|2022-12-12 12:45:00|24271.6|24256.6|24264.1|24249.1|24276.6|24261.6|24259.1|24244.1|114
1670849400000|2022-12-12 12:50:00|24266.6|24251.6|24266.6|24251.6|24276.6|24261.6|24261.6|24246.6|85
1670849700000|2022-12-12 12:55:00|24264.1|24249.1|24264.1|24249.1|24266.6|24251.6|24256.6|24241.6|1819
1670850000000|2022-12-12 13:00:00|24261.6|24246.6|24276.6|24261.6|24281.6|24266.6|24261.6|24246.6|111
1670850300000|2022-12-12 13:05:00|24279.1|24264.1|24291.6|24276.6|24296.6|24281.6|24276.6|24261.6|94
1670850600000|2022-12-12 13:10:00|24294.1|24279.1|24306.6|24291.6|24306.6|24291.6|24289.1|24274.1|355
1670850900000|2022-12-12 13:15:00|24301.6|24286.6|24296.6|24281.6|24306.6|24291.6|24296.6|24281.6|66
1670851200000|2022-12-12 13:20:00|24291.6|24276.6|24286.6|24271.6|24291.6|24276.6|24281.6|24266.6|380
1670851500000|2022-12-12 13:25:00|24289.1|24274.1|24296.6|24281.6|24309.1|24294.1|24286.6|24271.6|2459
1670851800000|2022-12-12 13:30:00|24291.6|24276.6|24291.6|24276.6|24301.6|24286.6|24289.1|24274.1|805
1670852100000|2022-12-12 13:35:00|24296.6|24281.6|24301.6|24286.6|24306.6|24291.6|24296.6|24281.6|122
1670852400000|2022-12-12 13:40:00|24296.6|24281.6|24301.6|24286.6|24306.6|24291.6|24291.6|24276.6|64
1670852700000|2022-12-12 13:45:00|24306.6|24291.6|24311.6|24296.6|24316.6|24301.6|24306.6|24291.6|78
1670853000000|2022-12-12 13:50:00|24314.1|24299.1|24261.6|24246.6|24321.6|24306.6|24261.6|24246.6|117
1670853300000|2022-12-12 13:55:00|24256.6|24241.6|24286.6|24271.6|24286.6|24271.6|24251.6|24236.6|195
1670853600000|2022-12-12 14:00:00|24281.6|24266.6|24284.1|24269.1|24296.6|24281.6|24281.6|24266.6|236
1670853900000|2022-12-12 14:05:00|24286.6|24271.6|24286.6|24271.6|24286.6|24271.6|24276.6|24261.6|121
1670854200000|2022-12-12 14:10:00|24284.1|24269.1|24296.6|24281.6|24296.6|24281.6|24281.6|24266.6|324
1670854500000|2022-12-12 14:15:00|24294.1|24279.1|24286.6|24271.6|24296.6|24281.6|24286.6|24271.6|55
1670854800000|2022-12-12 14:20:00|24291.6|24276.6|24296.6|24281.6|24301.6|24286.6|24291.6|24276.6|493
1670855100000|2022-12-12 14:25:00|24294.1|24279.1|24291.6|24276.6|24296.6|24281.6|24286.6|24271.6|1002
1670855400000|2022-12-12 14:30:00|24286.6|24271.6|24281.6|24266.6|24296.6|24281.6|24276.6|24261.6|361
1670855700000|2022-12-12 14:35:00|24276.6|24261.6|24246.6|24231.6|24289.1|24274.1|24241.6|24226.6|167
1670856000000|2022-12-12 14:40:00|24251.6|24236.6|24256.6|24241.6|24256.6|24241.6|24239.1|24224.1|131
1670856300000|2022-12-12 14:45:00|24259.1|24244.1|24256.6|24241.6|24261.6|24246.6|24236.6|24221.6|252
1670856600000|2022-12-12 14:50:00|24261.6|24246.6|24251.6|24236.6|24261.6|24246.6|24241.6|24226.6|285
1670856900000|2022-12-12 14:55:00|24254.1|24239.1|24281.6|24266.6|24281.6|24266.6|24246.6|24231.6|3656
1670857200000|2022-12-12 15:00:00|24276.6|24261.6|24281.6|24266.6|24291.6|24276.6|24271.6|24256.6|223
1670857500000|2022-12-12 15:05:00|24284.1|24269.1|24301.6|24286.6|24301.6|24286.6|24281.6|24266.6|199
1670857800000|2022-12-12 15:10:00|24301.2|24286.2|24288.7|24273.7|24311.2|24296.2|24281.2|24266.2|135
1670858100000|2022-12-12 15:15:00|24286.2|24271.2|24281.2|24266.2|24291.2|24276.2|24266.2|24251.2|156
1670858400000|2022-12-12 15:20:00|24283.7|24268.7|24291.2|24276.2|24296.2|24281.2|24276.2|24261.2|134
1670858700000|2022-12-12 15:25:00|24293.7|24278.7|24298.7|24283.7|24301.2|24286.2|24286.2|24271.2|140
1670859000000|2022-12-12 15:30:00|24296.2|24281.2|24316.2|24301.2|24316.2|24301.2|24291.2|24276.2|122
1670859300000|2022-12-12 15:35:00|24311.2|24296.2|24306.2|24291.2|24313.7|24298.7|24301.2|24286.2|130
1670859600000|2022-12-12 15:40:00|24311.2|24296.2|24308.7|24293.7|24311.2|24296.2|24301.2|24286.2|258
1670859900000|2022-12-12 15:45:00|24306.2|24291.2|24296.2|24281.2|24311.2|24296.2|24296.2|24281.2|131
1670860200000|2022-12-12 15:50:00|24293.7|24278.7|24318.7|24303.7|24321.2|24306.2|24291.2|24276.2|142
1670860500000|2022-12-12 15:55:00|24316.2|24301.2|24311.2|24296.2|24321.2|24306.2|24301.2|24286.2|159
1670860800000|2022-12-12 16:00:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24301.2|24286.2|1687
1670861100000|2022-12-12 16:05:00|24323.7|24308.7|24346.2|24331.2|24351.2|24336.2|24318.7|24303.7|867
1670861400000|2022-12-12 16:10:00|24341.2|24326.2|24321.2|24306.2|24341.2|24326.2|24316.2|24301.2|254
1670861700000|2022-12-12 16:15:00|24323.7|24308.7|24326.2|24311.2|24331.2|24316.2|24321.2|24306.2|237
1670862000000|2022-12-12 16:20:00|24331.2|24316.2|24351.2|24336.2|24356.2|24341.2|24331.2|24316.2|258
1670862300000|2022-12-12 16:25:00|24346.2|24331.2|24351.2|24336.2|24353.7|24338.7|24341.2|24326.2|350
1670862600000|2022-12-12 16:30:00|24356.2|24341.2|24311.2|24296.2|24356.2|24341.2|24311.2|24296.2|307
1670862900000|2022-12-12 16:35:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24311.2|24296.2|154
1670863200000|2022-12-12 16:40:00|24318.7|24303.7|24321.2|24306.2|24326.2|24311.2|24313.7|24298.7|58
1670863500000|2022-12-12 16:45:00|24326.2|24311.2|24331.2|24316.2|24336.2|24321.2|24321.2|24306.2|109
1670863800000|2022-12-12 16:50:00|24333.7|24313.7|24328.7|24308.7|24338.7|24318.7|24328.7|24303.7|39
1670864100000|2022-12-12 16:55:00|24333.7|24313.7|24333.7|24313.7|24338.7|24318.7|24328.7|24308.7|23
1670864400000|2022-12-12 17:00:00|24328.7|24308.7|24343.7|24323.7|24348.7|24328.7|24323.7|24303.7|165
1670864700000|2022-12-12 17:05:00|24338.7|24318.7|24333.7|24313.7|24343.7|24323.7|24328.7|24308.7|134
1670865000000|2022-12-12 17:10:00|24328.7|24308.7|24328.7|24303.7|24333.7|24313.7|24328.7|24303.7|6
1670865300000|2022-12-12 17:15:00|24323.7|24308.7|24333.7|24313.7|24338.7|24313.7|24323.7|24303.7|17
1670865600000|2022-12-12 17:20:00|24328.7|24308.7|24323.7|24303.7|24333.7|24313.7|24323.7|24303.7|6
1670865900000|2022-12-12 17:25:00|24318.7|24298.7|24323.7|24303.7|24328.7|24308.7|24318.7|24298.7|23
1670866200000|2022-12-12 17:30:00|24318.7|24298.7|24318.7|24298.7|24328.7|24303.7|24313.7|24293.7|12
1670866500000|2022-12-12 17:35:00|24323.7|24303.7|24333.7|24308.7|24333.7|24313.7|24323.7|24298.7|22
1670866800000|2022-12-12 17:40:00|24338.7|24313.7|24333.7|24308.7|24338.7|24318.7|24328.7|24303.7|2
1670867100000|2022-12-12 17:45:00|24328.7|24313.7|24323.7|24303.7|24333.7|24313.7|24323.7|24303.7|6
1670867400000|2022-12-12 17:50:00|24318.7|24298.7|24328.7|24308.7|24333.7|24308.7|24318.7|24298.7|8
1670867700000|2022-12-12 17:55:00|24333.7|24313.7|24333.7|24308.7|24338.7|24313.7|24328.7|24308.7|4
1670868000000|2022-12-12 18:00:00|24328.7|24313.7|24323.7|24298.7|24348.7|24323.7|24323.7|24298.7|21
1670868300000|2022-12-12 18:05:00|24328.7|24303.7|24333.7|24308.7|24333.7|24313.7|24323.7|24298.7|3
1670868600000|2022-12-12 18:10:00|24328.7|24303.7|24323.7|24303.7|24333.7|24313.7|24323.7|24303.7|5
1670868900000|2022-12-12 18:15:00|24318.7|24298.7|24328.7|24308.7|24333.7|24313.7|24318.7|24298.7|2
1670869200000|2022-12-12 18:20:00|24333.7|24303.7|24328.7|24303.7|24333.7|24308.7|24323.7|24303.7|2
1670869500000|2022-12-12 18:25:00|24323.7|24308.7|24333.7|24313.7|24333.7|24313.7|24323.7|24303.7|2
1670869800000|2022-12-12 18:30:00|24338.7|24318.7|24343.7|24318.7|24348.7|24328.7|24333.7|24308.7|5
1670870100000|2022-12-12 18:35:00|24338.7|24323.7|24343.7|24318.7|24343.7|24323.7|24333.7|24313.7|1
1670870400000|2022-12-12 18:40:00|24348.7|24323.7|24343.7|24323.7|24348.7|24328.7|24343.7|24318.7|8
1670870700000|2022-12-12 18:45:00|24348.7|24318.7|24358.7|24338.7|24358.7|24338.7|24343.7|24318.7|6
1670871000000|2022-12-12 18:50:00|24353.7|24333.7|24348.7|24323.7|24358.7|24338.7|24348.7|24323.7|5
1670871300000|2022-12-12 18:55:00|24343.7|24328.7|24348.7|24328.7|24353.7|24328.7|24343.7|24323.7|5
1670871600000|2022-12-12 19:00:00|24353.7|24333.7|24343.7|24318.7|24353.7|24333.7|24338.7|24318.7|4
1670871900000|2022-12-12 19:05:00|24348.7|24323.7|24343.7|24323.7|24348.7|24328.7|24338.7|24318.7|10
1670872200000|2022-12-12 19:10:00|24348.7|24318.7|24353.7|24328.7|24353.7|24333.7|24338.7|24318.7|8
1670872500000|2022-12-12 19:15:00|24358.7|24333.7|24348.7|24328.7|24358.7|24338.7|24348.7|24323.7|7
1670872800000|2022-12-12 19:20:00|24353.7|24323.7|24358.7|24333.7|24358.7|24338.7|24348.7|24323.7|46
1670873100000|2022-12-12 19:25:00|24353.7|24338.7|24356.2|24341.2|24368.7|24348.7|24353.7|24333.7|24
1670873400000|2022-12-12 19:30:00|24353.7|24338.7|24358.7|24343.7|24358.7|24343.7|24351.2|24336.2|11
1670873700000|2022-12-12 19:35:00|24356.2|24341.2|24358.7|24343.7|24363.7|24348.7|24351.2|24336.2|12
1670874000000|2022-12-12 19:40:00|24361.2|24346.2|24363.7|24348.7|24366.2|24351.2|24361.2|24346.2|3
1670874300000|2022-12-12 19:45:00|24366.2|24351.2|24363.7|24348.7|24366.2|24351.2|24361.2|24346.2|3
1670874600000|2022-12-12 19:50:00|24366.2|24351.2|24373.7|24358.7|24376.2|24361.2|24363.7|24348.7|13
1670874900000|2022-12-12 19:55:00|24376.2|24361.2|24383.7|24368.7|24386.2|24371.2|24376.2|24361.2|13
1670875200000|2022-12-12 20:00:00|24386.2|24371.2|24391.2|24376.2|24393.7|24378.7|24383.7|24368.7|9
1670875500000|2022-12-12 20:05:00|24393.7|24378.7|24411.2|24396.2|24413.7|24398.7|24393.7|24378.7|9
1670875800000|2022-12-12 20:10:00|24408.7|24393.7|24406.2|24391.2|24421.2|24406.2|24398.7|24383.7|28
1670876100000|2022-12-12 20:15:00|24403.7|24388.7|24416.2|24401.2|24421.2|24406.2|24403.7|24388.7|22
1670876400000|2022-12-12 20:20:00|24413.7|24398.7|24431.2|24416.2|24431.2|24416.2|24411.2|24396.2|5
1670876700000|2022-12-12 20:25:00|24428.7|24413.7|24431.2|24416.2|24436.2|24421.2|24426.2|24411.2|34
1670877000000|2022-12-12 20:30:00|24433.7|24418.7|24446.2|24431.2|24451.2|24436.2|24431.2|24416.2|144
1670877300000|2022-12-12 20:35:00|24448.7|24433.7|24448.7|24433.7|24451.2|24436.2|24441.2|24426.2|17
1670877600000|2022-12-12 20:40:00|24451.2|24436.2|24431.2|24416.2|24451.2|24436.2|24431.2|24416.2|22
1670877900000|2022-12-12 20:45:00|24428.7|24413.7|24438.7|24423.7|24441.2|24426.2|24428.7|24413.7|33
1670878200000|2022-12-12 20:50:00|24433.7|24418.7|24426.2|24411.2|24446.2|24431.2|24426.2|24411.2|80
1670878500000|2022-12-12 20:55:00|24428.7|24413.7|24446.2|24431.2|24448.7|24433.7|24428.7|24413.7|42
1670878800000|2022-12-12 21:00:00|24468.4|24428.4|24449.1|24409.1|24470.8|24430.8|24445.4|24405.4|0
1670879100000|2022-12-12 21:05:00|24447.9|24407.9|24437.3|24397.3|24449.1|24409.1|24437.3|24397.3|0
1670879400000|2022-12-12 21:10:00|24436.1|24396.1|24442.3|24402.3|24445.4|24405.4|24436.1|24396.1|0
1670879700000|2022-12-12 21:15:00|24443.5|24403.5|24438.6|24398.6|24443.5|24403.5|24436.1|24396.1|0
1670880000000|2022-12-12 21:20:00|24438.5|24398.5|24436.1|24396.1|24438.6|24398.6|24432.4|24392.4|0
1670880300000|2022-12-12 21:25:00|24436.7|24396.7|24439.8|24399.8|24441|24401|24434.8|24394.8|0
1670880600000|2022-12-12 21:30:00|24438.6|24398.6|24438.6|24398.6|24439.8|24399.8|24436.1|24396.1|0
1670880900000|2022-12-12 21:35:00|24438.5|24398.5|24433.6|24393.6|24438.5|24398.5|24433.6|24393.6|0
1670881200000|2022-12-12 21:40:00|24434.8|24394.8|24438.6|24398.6|24438.6|24398.6|24433.6|24393.6|0
1670881500000|2022-12-12 21:45:00|24438.5|24398.5|24438.7|24398.7|24439.9|24399.9|24437.3|24397.3|0
1670881800000|2022-12-12 21:50:00|24438.6|24398.6|24438.7|24398.7|24442.4|24402.4|24437.4|24397.4|0
1670882100000|2022-12-12 21:55:00|24439.9|24399.9|24441.2|24401.2|24443|24403|24438.7|24398.7|0
1670882400000|2022-12-12 22:00:00|24441.8|24401.8|24435.6|24395.6|24442.4|24402.4|24435.6|24395.6|0
1670882700000|2022-12-12 22:05:00|24436.2|24396.2|24438|24398|24438|24398|24435|24395|0
1670883000000|2022-12-12 22:10:00|24438.1|24398.1|24438.1|24398.1|24439.9|24399.9|24438|24398|0
1670883300000|2022-12-12 22:15:00|24438.7|24398.7|24438.1|24398.1|24439.3|24399.3|24437.4|24397.4|0
1670883600000|2022-12-12 22:20:00|24438.7|24398.7|24440.5|24400.5|24441.1|24401.1|24438.1|24398.1|0
1670883900000|2022-12-12 22:25:00|24440.6|24400.6|24444.2|24404.2|24445.5|24405.5|24440.6|24400.6|0
1670884200000|2022-12-12 22:30:00|24443.6|24403.6|24444.9|24404.9|24444.9|24404.9|24441.8|24401.8|0
1670884500000|2022-12-12 22:35:00|24445.5|24405.5|24447.3|24407.3|24449.2|24409.2|24444.9|24404.9|0
1670884800000|2022-12-12 22:40:00|24447.4|24407.4|24450.4|24410.4|24451.1|24411.1|24447.4|24407.4|0
1670885100000|2022-12-12 22:45:00|24448|24408|24447.3|24407.3|24448.6|24408.6|24447.3|24407.3|0
1670885400000|2022-12-12 22:50:00|24446.7|24406.7|24447.3|24407.3|24447.3|24407.3|24446.1|24406.1|0
1670885700000|2022-12-12 22:55:00|24446.7|24406.7|24446.7|24406.7|24448|24408|24443.6|24403.6|0
1670886000000|2022-12-12 23:00:00|24446.9|24406.9|24449.2|24409.2|24454.8|24414.8|24446.7|24406.7|0
1670886300000|2022-12-12 23:05:00|24448.6|24408.6|24452.9|24412.9|24454.2|24414.2|24446.7|24406.7|0
1670886600000|2022-12-12 23:10:00|24453.5|24413.5|24446.7|24406.7|24455.4|24415.4|24446.7|24406.7|0
1670886900000|2022-12-12 23:15:00|24445.5|24405.5|24448|24408|24450.4|24410.4|24445.5|24405.5|0
1670887200000|2022-12-12 23:20:00|24448.6|24408.6|24447.9|24407.9|24451.7|24411.7|24446.7|24406.7|0
1670887500000|2022-12-12 23:25:00|24447.8|24407.8|24451|24411|24451.6|24411.6|24446.6|24406.6|0
1670887800000|2022-12-12 23:30:00|24450.4|24410.4|24449.1|24409.1|24451.6|24411.6|24446.6|24406.6|0
1670888100000|2022-12-12 23:35:00|24448.5|24408.5|24449.1|24409.1|24450.4|24410.4|24447.9|24407.9|0
1670888400000|2022-12-12 23:40:00|24449.7|24409.7|24454.1|24414.1|24454.1|24414.1|24443.5|24403.5|0
1670888700000|2022-12-12 23:45:00|24453.5|24413.5|24462.3|24422.3|24464.8|24424.8|24449.1|24409.1|0
1670889000000|2022-12-12 23:50:00|24462.4|24422.4|24458|24418|24468.5|24428.5|24456.8|24416.8|0
1670889300000|2022-12-12 23:55:00|24458.1|24418.1|24458|24418|24459.3|24419.3|24454.3|24414.3|0
1670889600000|2022-12-13 00:00:00|24458.1|24418.1|24464.8|24424.8|24471.6|24431.6|24458.1|24418.1|0
1670889900000|2022-12-13 00:05:00|24463.6|24423.6|24461.1|24421.1|24469.8|24429.8|24459.3|24419.3|0
1670890200000|2022-12-13 00:10:00|24462.3|24422.3|24462.3|24422.3|24471|24431|24461.1|24421.1|0
1670890500000|2022-12-13 00:15:00|24462.4|24422.4|24438.3|24398.3|24463.6|24423.6|24432.3|24392.3|0
1670890800000|2022-12-13 00:20:00|24444.3|24404.3|24444.4|24404.4|24450.5|24410.5|24444.3|24404.3|0
1670891100000|2022-12-13 00:25:00|24438.4|24398.4|24438.4|24398.4|24438.4|24398.4|24429.3|24389.3|0
1670891400000|2022-12-13 00:30:00|24438.3|24398.3|24444.4|24404.4|24444.4|24404.4|24426.3|24386.3|0
1670891700000|2022-12-13 00:35:00|24444.5|24404.5|24444.4|24404.4|24444.5|24404.5|24438.2|24398.2|0
1670892000000|2022-12-13 00:40:00|24444.3|24404.3|24444.4|24404.4|24444.4|24404.4|24444.3|24404.3|0
1670892300000|2022-12-13 00:45:00|24444.5|24404.5|24432.2|24392.2|24444.5|24404.5|24432.1|24392.1|0
1670892600000|2022-12-13 00:50:00|24432.1|24392.1|24432.2|24392.2|24432.3|24392.3|24426|24386|0
1670892900000|2022-12-13 00:55:00|24432.3|24392.3|24426.3|24386.3|24432.4|24392.4|24426.2|24386.2|0
1670893200000|2022-12-13 01:00:00|24426.2|24386.2|24426.2|24386.2|24426.3|24386.3|24420|24380|0
1670893500000|2022-12-13 01:05:00|24426.1|24386.1|24426.1|24386.1|24426.2|24386.2|24420|24380|0
1670893800000|2022-12-13 01:10:00|24420.1|24380.1|24420.1|24380.1|24420.1|24380.1|24420|24380|0
1670894100000|2022-12-13 01:15:00|24420|24380|24420|24380|24426.2|24386.2|24419.9|24379.9|0
1670894400000|2022-12-13 01:20:00|24419.9|24379.9|24420|24380|24426|24386|24419.9|24379.9|0
1670894700000|2022-12-13 01:25:00|24419.9|24379.9|24419.9|24379.9|24420|24380|24419.9|24379.9|0
1670895000000|2022-12-13 01:30:00|24420|24380|24413.8|24373.8|24426|24386|24413.6|24373.6|0
1670895300000|2022-12-13 01:35:00|24419.8|24379.8|24413.9|24373.9|24426.1|24386.1|24413.7|24373.7|0
1670895600000|2022-12-13 01:40:00|24414|24374|24425.9|24385.9|24432|24392|24413.8|24373.8|0
1670895900000|2022-12-13 01:45:00|24431.9|24391.9|24426|24386|24432.1|24392.1|24425.8|24385.8|0
1670896200000|2022-12-13 01:50:00|24425.9|24385.9|24431.8|24391.8|24431.8|24391.8|24425.8|24385.8|0
1670896500000|2022-12-13 01:55:00|24425.8|24385.8|24425.6|24385.6|24431.9|24391.9|24419.5|24379.5|0
1670896800000|2022-12-13 02:00:00|24425.5|24385.5|24431.8|24391.8|24437.9|24397.9|24419.5|24379.5|0
1670897100000|2022-12-13 02:05:00|24434.8|24394.8|24431.8|24391.8|24437.9|24397.9|24431.8|24391.8|0
1670897400000|2022-12-13 02:10:00|24431.9|24391.9|24437.8|24397.8|24437.9|24397.9|24431.7|24391.7|0
1670897700000|2022-12-13 02:15:00|24437.9|24397.9|24437.9|24397.9|24437.9|24397.9|24437.8|24397.8|0
1670898000000|2022-12-13 02:20:00|24438|24398|24437.9|24397.9|24444|24404|24437.9|24397.9|0
1670898300000|2022-12-13 02:25:00|24431.9|24391.9|24437.9|24397.9|24437.9|24397.9|24431.9|24391.9|0
1670898600000|2022-12-13 02:30:00|24438|24398|24438|24398|24438|24398|24431.9|24391.9|0
1670898900000|2022-12-13 02:35:00|24437.9|24397.9|24444.2|24404.2|24444.3|24404.3|24431.9|24391.9|0
1670899200000|2022-12-13 02:40:00|24444.3|24404.3|24450.4|24410.4|24450.4|24410.4|24444.2|24404.2|0
1670899500000|2022-12-13 02:45:00|24450.3|24410.3|24444.1|24404.1|24450.4|24410.4|24444.1|24404.1|0
1670899800000|2022-12-13 02:50:00|24444.2|24404.2|24444|24404|24444.2|24404.2|24444|24404|0
1670900100000|2022-12-13 02:55:00|24443.9|24403.9|24437.9|24397.9|24443.9|24403.9|24437.9|24397.9|0
1670900400000|2022-12-13 03:00:00|24443.9|24403.9|24439.3|24399.3|24444|24404|24437.9|24397.9|0
1670900700000|2022-12-13 03:05:00|24439.4|24399.4|24433.1|24393.1|24439.4|24399.4|24433|24393|0
1670901000000|2022-12-13 03:10:00|24433.2|24393.2|24433.1|24393.1|24433.2|24393.2|24427|24387|0
1670901300000|2022-12-13 03:15:00|24433|24393|24433|24393|24433.2|24393.2|24427|24387|0
1670901600000|2022-12-13 03:20:00|24433.1|24393.1|24427.1|24387.1|24433.1|24393.1|24426.9|24386.9|0
1670901900000|2022-12-13 03:25:00|24427|24387|24427|24387|24433.1|24393.1|24427|24387|0
1670902200000|2022-12-13 03:30:00|24427.1|24387.1|24427|24387|24433.1|24393.1|24426.8|24386.8|0
1670902500000|2022-12-13 03:35:00|24427.1|24387.1|24433.3|24393.3|24433.3|24393.3|24427.1|24387.1|0
1670902800000|2022-12-13 03:40:00|24433.4|24393.4|24433.2|24393.2|24433.4|24393.4|24433.2|24393.2|0
1670903100000|2022-12-13 03:45:00|24433.3|24393.3|24433.2|24393.2|24433.3|24393.3|24433.1|24393.1|0
1670903400000|2022-12-13 03:50:00|24433.3|24393.3|24427|24387|24433.3|24393.3|24427|24387|0
1670903700000|2022-12-13 03:55:00|24427.1|24387.1|24420.9|24380.9|24427.1|24387.1|24420.9|24380.9|0
1670904000000|2022-12-13 04:00:00|24421|24381|24420.8|24380.8|24421|24381|24420.8|24380.8|0
1670904300000|2022-12-13 04:05:00|24420.9|24380.9|24420.9|24380.9|24421|24381|24420.8|24380.8|0
1670904600000|2022-12-13 04:10:00|24421|24381|24420.9|24380.9|24421|24381|24420.9|24380.9|0
1670904900000|2022-12-13 04:15:00|24421|24381|24426.9|24386.9|24427|24387|24420.9|24380.9|0
1670905200000|2022-12-13 04:20:00|24427|24387|24420.8|24380.8|24427|24387|24420.8|24380.8|0
1670905500000|2022-12-13 04:25:00|24420.9|24380.9|24420.8|24380.8|24420.9|24380.9|24420.8|24380.8|0
1670905800000|2022-12-13 04:30:00|24420.9|24380.9|24427.1|24387.1|24427.1|24387.1|24420.8|24380.8|0
1670906100000|2022-12-13 04:35:00|24433.1|24393.1|24433|24393|24433.2|24393.2|24433|24393|0
1670906400000|2022-12-13 04:40:00|24433.1|24393.1|24433.1|24393.1|24433.2|24393.2|24433|24393|0
1670906700000|2022-12-13 04:45:00|24433.2|24393.2|24439.3|24399.3|24439.3|24399.3|24433.2|24393.2|0
1670907000000|2022-12-13 04:50:00|24439.4|24399.4|24439.4|24399.4|24439.5|24399.5|24439.3|24399.3|0
1670907300000|2022-12-13 04:55:00|24439.5|24399.5|24445.5|24405.5|24445.6|24405.6|24439.4|24399.4|0
1670907600000|2022-12-13 05:00:00|24445.6|24405.6|24451.7|24411.7|24451.7|24411.7|24445.5|24405.5|0
1670907900000|2022-12-13 05:05:00|24451.6|24411.6|24445.5|24405.5|24451.7|24411.7|24439.5|24399.5|0
1670908200000|2022-12-13 05:10:00|24445.4|24405.4|24445.5|24405.5|24451.5|24411.5|24439.4|24399.4|0
1670908500000|2022-12-13 05:15:00|24451.5|24411.5|24451.5|24411.5|24451.6|24411.6|24451.5|24411.5|0
1670908800000|2022-12-13 05:20:00|24445.5|24405.5|24445.2|24405.2|24445.5|24405.5|24445.2|24405.2|0
1670909100000|2022-12-13 05:25:00|24445.3|24405.3|24445.5|24405.5|24445.6|24405.6|24445.3|24405.3|0
1670909400000|2022-12-13 05:30:00|24445.6|24405.6|24445.5|24405.5|24457.9|24417.9|24445.4|24405.4|0
1670909700000|2022-12-13 05:35:00|24445.4|24405.4|24445.7|24405.7|24451.8|24411.8|24445.4|24405.4|0
1670910000000|2022-12-13 05:40:00|24445.6|24405.6|24445.7|24405.7|24451.8|24411.8|24445.6|24405.6|0
1670910300000|2022-12-13 05:45:00|24445.8|24405.8|24451.8|24411.8|24451.8|24411.8|24445.7|24405.7|0
1670910600000|2022-12-13 05:50:00|24451.9|24411.9|24470.9|24430.9|24471.1|24431.1|24451.9|24411.9|0
1670910900000|2022-12-13 05:55:00|24464.9|24424.9|24465|24425|24465.1|24425.1|24458.7|24418.7|0
1670911200000|2022-12-13 06:00:00|24459|24419|24464.9|24424.9|24464.9|24424.9|24458.8|24418.8|0
1670911500000|2022-12-13 06:05:00|24458.9|24418.9|24452.5|24412.5|24464.9|24424.9|24446.4|24406.4|0
1670911800000|2022-12-13 06:10:00|24452.6|24412.6|24452.4|24412.4|24452.6|24412.6|24449.4|24409.4|0
1670912100000|2022-12-13 06:15:00|24452.5|24412.5|24452.5|24412.5|24452.5|24412.5|24446.4|24406.4|0
1670912400000|2022-12-13 06:20:00|24452.4|24412.4|24452.4|24412.4|24452.5|24412.5|24446.3|24406.3|0
1670912700000|2022-12-13 06:25:00|24452.5|24412.5|24452.6|24412.6|24452.7|24412.7|24452.4|24412.4|0
1670913000000|2022-12-13 06:30:00|24452.5|24412.5|24459|24419|24459|24419|24452.4|24412.4|0
1670913300000|2022-12-13 06:35:00|24458.9|24418.9|24458.9|24418.9|24459|24419|24452.9|24412.9|0
1670913600000|2022-12-13 06:40:00|24458.8|24418.8|24452.9|24412.9|24458.9|24418.9|24452.8|24412.8|0
1670913900000|2022-12-13 06:45:00|24452.8|24412.8|24440.5|24400.5|24452.9|24412.9|24440.5|24400.5|0
1670914200000|2022-12-13 06:50:00|24440.6|24400.6|24428.5|24388.5|24440.6|24400.6|24428.5|24388.5|0
1670914500000|2022-12-13 06:55:00|24428.6|24388.6|24435|24395|24435|24395|24428.5|24388.5|0
1670914800000|2022-12-13 07:00:00|24441|24401|24426.2|24411.2|24447.2|24421.2|24416.2|24394.9|47
1670915100000|2022-12-13 07:05:00|24428.7|24413.7|24441.2|24426.2|24448.7|24433.7|24428.7|24413.7|63
1670915400000|2022-12-13 07:10:00|24436.2|24421.2|24433.7|24418.7|24436.2|24421.2|24421.2|24406.2|28
1670915700000|2022-12-13 07:15:00|24431.2|24416.2|24416.2|24401.2|24436.2|24421.2|24416.2|24401.2|15
1670916000000|2022-12-13 07:20:00|24418.7|24403.7|24416.2|24401.2|24421.2|24406.2|24411.2|24396.2|14
1670916300000|2022-12-13 07:25:00|24411.2|24396.2|24421.2|24406.2|24421.2|24406.2|24411.2|24396.2|28
1670916600000|2022-12-13 07:30:00|24418.7|24403.7|24423.7|24408.7|24431.2|24416.2|24416.2|24401.2|76
1670916900000|2022-12-13 07:35:00|24421.2|24406.2|24421.2|24406.2|24433.7|24418.7|24418.7|24403.7|13
1670917200000|2022-12-13 07:40:00|24423.7|24408.7|24433.7|24418.7|24433.7|24418.7|24421.2|24406.2|22
1670917500000|2022-12-13 07:45:00|24436.2|24421.2|24421.2|24406.2|24436.2|24421.2|24421.2|24406.2|33
1670917800000|2022-12-13 07:50:00|24423.7|24408.7|24411.2|24396.2|24426.2|24411.2|24408.7|24393.7|24
1670918100000|2022-12-13 07:55:00|24408.7|24393.7|24388.7|24373.7|24426.2|24411.2|24386.2|24371.2|273
1670918400000|2022-12-13 08:00:00|24386.2|24371.2|24373.7|24358.7|24428.7|24413.7|24361.2|24346.2|940
1670918700000|2022-12-13 08:05:00|24371.2|24356.2|24338.7|24323.7|24381.2|24366.2|24336.2|24321.2|365
1670919000000|2022-12-13 08:10:00|24336.2|24321.2|24366.2|24351.2|24373.7|24358.7|24321.2|24306.2|2432
1670919300000|2022-12-13 08:15:00|24363.7|24348.7|24376.2|24361.2|24381.2|24366.2|24351.2|24336.2|299
1670919600000|2022-12-13 08:20:00|24371.2|24356.2|24351.2|24336.2|24373.7|24358.7|24336.2|24321.2|276
1670919900000|2022-12-13 08:25:00|24353.7|24338.7|24346.2|24331.2|24361.2|24346.2|24326.2|24311.2|1674
1670920200000|2022-12-13 08:30:00|24341.2|24326.2|24316.2|24301.2|24346.2|24331.2|24311.2|24296.2|304
1670920500000|2022-12-13 08:35:00|24311.2|24296.2|24316.2|24301.2|24321.2|24306.2|24293.7|24278.7|219
1670920800000|2022-12-13 08:40:00|24318.7|24303.7|24321.2|24306.2|24346.2|24331.2|24316.2|24301.2|625
1670921100000|2022-12-13 08:45:00|24316.2|24301.2|24323.7|24308.7|24331.2|24316.2|24296.2|24281.2|230
1670921400000|2022-12-13 08:50:00|24321.2|24306.2|24301.2|24286.2|24336.2|24321.2|24296.2|24281.2|158
1670921700000|2022-12-13 08:55:00|24298.7|24283.7|24331.2|24316.2|24336.2|24321.2|24291.2|24276.2|444
1670922000000|2022-12-13 09:00:00|24336.2|24321.2|24316.2|24301.2|24336.2|24321.2|24308.7|24293.7|728
1670922300000|2022-12-13 09:05:00|24321.2|24306.2|24346.2|24331.2|24351.2|24336.2|24316.2|24301.2|183
1670922600000|2022-12-13 09:10:00|24343.7|24328.7|24338.7|24323.7|24356.2|24341.2|24326.2|24311.2|232
1670922900000|2022-12-13 09:15:00|24336.2|24321.2|24336.2|24321.2|24351.2|24336.2|24328.7|24313.7|130
1670923200000|2022-12-13 09:20:00|24338.7|24323.7|24326.2|24311.2|24346.2|24331.2|24321.2|24306.2|211
1670923500000|2022-12-13 09:25:00|24328.7|24313.7|24343.7|24328.7|24351.2|24336.2|24326.2|24311.2|321
1670923800000|2022-12-13 09:30:00|24346.2|24331.2|24393.7|24378.7|24401.2|24386.2|24336.2|24321.2|658
1670924100000|2022-12-13 09:35:00|24396.2|24381.2|24396.2|24381.2|24406.2|24391.2|24371.2|24356.2|242
1670924400000|2022-12-13 09:40:00|24398.7|24383.7|24341.2|24326.2|24411.2|24396.2|24336.2|24321.2|1229
1670924700000|2022-12-13 09:45:00|24336.2|24321.2|24361.2|24346.2|24366.2|24351.2|24331.2|24316.2|91
1670925000000|2022-12-13 09:50:00|24363.7|24348.7|24376.2|24361.2|24376.2|24361.2|24356.2|24341.2|178
1670925300000|2022-12-13 09:55:00|24371.2|24356.2|24386.2|24371.2|24386.2|24371.2|24366.2|24351.2|134
1670925600000|2022-12-13 10:00:00|24383.7|24368.7|24351.2|24336.2|24383.7|24368.7|24343.7|24328.7|623
1670925900000|2022-12-13 10:05:00|24356.2|24341.2|24376.2|24361.2|24376.2|24361.2|24351.2|24336.2|154
1670926200000|2022-12-13 10:10:00|24371.2|24356.2|24381.2|24366.2|24391.2|24376.2|24356.2|24341.2|124
1670926500000|2022-12-13 10:15:00|24388.7|24373.7|24411.2|24396.2|24416.2|24401.2|24388.7|24373.7|129
1670926800000|2022-12-13 10:20:00|24416.2|24401.2|24444.5|24429.5|24451.2|24436.2|24416.2|24401.2|779
1670927100000|2022-12-13 10:25:00|24442|24427|24483.1|24468.1|24488.1|24473.1|24437|24422|314
1670927400000|2022-12-13 10:30:00|24485.6|24470.6|24525.6|24510.6|24528.1|24513.1|24483.1|24468.1|288
1670927700000|2022-12-13 10:35:00|24528.1|24513.1|24498.1|24483.1|24540.6|24525.6|24490.6|24475.6|434
1670928000000|2022-12-13 10:40:00|24500.6|24485.6|24508.1|24493.1|24508.1|24493.1|24498.1|24483.1|344
1670928300000|2022-12-13 10:45:00|24513.1|24498.1|24510.6|24495.6|24523.1|24508.1|24508.1|24493.1|150
1670928600000|2022-12-13 10:50:00|24513.1|24498.1|24533.1|24518.1|24533.1|24518.1|24513.1|24498.1|542
1670928900000|2022-12-13 10:55:00|24530.6|24515.6|24518.1|24503.1|24538.1|24523.1|24510.6|24495.6|173
1670929200000|2022-12-13 11:00:00|24523.1|24508.1|24538.1|24523.1|24543.1|24528.1|24523.1|24508.1|93
1670929500000|2022-12-13 11:05:00|24543.1|24528.1|24545.6|24530.6|24550.6|24535.6|24528.1|24513.1|153
1670929800000|2022-12-13 11:10:00|24543.1|24528.1|24540.6|24525.6|24558.1|24543.1|24528.1|24513.1|130
1670930100000|2022-12-13 11:15:00|24538.1|24523.1|24538.1|24523.1|24553.1|24538.1|24533.1|24518.1|1097
1670930400000|2022-12-13 11:20:00|24540.6|24525.6|24540.6|24525.6|24553.1|24538.1|24538.1|24523.1|1392
1670930700000|2022-12-13 11:25:00|24543.1|24528.1|24518.1|24503.1|24543.1|24528.1|24518.1|24503.1|202
1670931000000|2022-12-13 11:30:00|24523.1|24508.1|24513.1|24498.1|24523.1|24508.1|24508.1|24493.1|92
1670931300000|2022-12-13 11:35:00|24510.6|24495.6|24515.6|24500.6|24533.1|24518.1|24505.6|24490.6|1755
1670931600000|2022-12-13 11:40:00|24518.1|24503.1|24513.1|24498.1|24523.1|24508.1|24513.1|24498.1|147
1670931900000|2022-12-13 11:45:00|24510.6|24495.6|24508.1|24493.1|24518.1|24503.1|24500.6|24485.6|417
1670932200000|2022-12-13 11:50:00|24510.6|24495.6|24535.6|24520.6|24540.6|24525.6|24505.6|24490.6|135
1670932500000|2022-12-13 11:55:00|24533.1|24518.1|24528.1|24513.1|24548.1|24533.1|24523.1|24508.1|86
1670932800000|2022-12-13 12:00:00|24525.6|24510.6|24528.1|24513.1|24533.1|24518.1|24513.1|24498.1|122
1670933100000|2022-12-13 12:05:00|24525.6|24510.6|24530.6|24515.6|24538.1|24523.1|24515.6|24500.6|576
1670933400000|2022-12-13 12:10:00|24533.1|24518.1|24528.1|24513.1|24540.6|24525.6|24523.1|24508.1|131
1670933700000|2022-12-13 12:15:00|24523.1|24508.1|24523.1|24508.1|24533.1|24518.1|24523.1|24508.1|116
1670934000000|2022-12-13 12:20:00|24520.6|24505.6|24518.1|24503.1|24528.1|24513.1|24513.1|24498.1|92
1670934300000|2022-12-13 12:25:00|24520.6|24505.6|24518.1|24503.1|24528.1|24513.1|24518.1|24503.1|95
1670934600000|2022-12-13 12:30:00|24520.6|24505.6|24533.1|24518.1|24543.1|24528.1|24520.6|24505.6|85
1670934900000|2022-12-13 12:35:00|24530.6|24515.6|24548.1|24533.1|24553.1|24538.1|24528.1|24513.1|255
1670935200000|2022-12-13 12:40:00|24548.9|24533.9|24548.9|24533.9|24553.9|24538.9|24543.9|24528.9|74
1670935500000|2022-12-13 12:45:00|24553.9|24538.9|24553.9|24538.9|24563.9|24548.9|24548.9|24533.9|92
1670935800000|2022-12-13 12:50:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24533.9|24518.9|131
1670936100000|2022-12-13 12:55:00|24556.4|24541.4|24576.4|24561.4|24578.9|24563.9|24553.9|24538.9|148
1670936400000|2022-12-13 13:00:00|24573.9|24558.9|24553.9|24538.9|24578.9|24563.9|24553.9|24538.9|99
1670936700000|2022-12-13 13:05:00|24551.4|24536.4|24523.9|24508.9|24551.4|24536.4|24523.9|24508.9|152
1670937000000|2022-12-13 13:10:00|24518.9|24503.9|24508.9|24493.9|24523.9|24508.9|24508.9|24493.9|98
1670937300000|2022-12-13 13:15:00|24503.9|24488.9|24503.9|24488.9|24508.9|24493.9|24483.9|24468.9|270
1670937600000|2022-12-13 13:20:00|24501.4|24486.4|24498.9|24483.9|24503.9|24488.9|24486.4|24471.4|1379
1670937900000|2022-12-13 13:25:00|24496.4|24481.4|24551.4|24536.4|24558.9|24543.9|24493.9|24478.9|353
1670938200000|2022-12-13 13:30:00|24558.9|24543.9|24621.4|24606.4|24831.4|24816.4|24558.9|24543.9|2135
1670938500000|2022-12-13 13:35:00|24623.9|24608.9|24653.9|24638.9|24676.4|24661.4|24598.9|24583.9|1353
1670938800000|2022-12-13 13:40:00|24648.9|24633.9|24748.9|24733.9|24748.9|24733.9|24648.9|24633.9|435
1670939100000|2022-12-13 13:45:00|24751.4|24736.4|24773.9|24758.9|24773.9|24758.9|24713.9|24698.9|445
1670939400000|2022-12-13 13:50:00|24776.4|24761.4|24761.4|24746.4|24806.4|24791.4|24728.9|24713.9|370
1670939700000|2022-12-13 13:55:00|24758.9|24743.9|24798.9|24783.9|24806.4|24791.4|24753.9|24738.9|230
1670940000000|2022-12-13 14:00:00|24803.9|24788.9|24828.9|24813.9|24828.9|24813.9|24783.9|24768.9|268
1670940300000|2022-12-13 14:05:00|24833.9|24818.9|24818.9|24803.9|24833.9|24818.9|24788.9|24773.9|233
1670940600000|2022-12-13 14:10:00|24816.4|24801.4|24848.9|24833.9|24866.4|24851.4|24813.9|24798.9|279
1670940900000|2022-12-13 14:15:00|24843.9|24828.9|24861.4|24846.4|24873.9|24858.9|24843.9|24828.9|388
1670941200000|2022-12-13 14:20:00|24863.9|24848.9|24853.9|24838.9|24883.9|24868.9|24853.9|24838.9|184
1670941500000|2022-12-13 14:25:00|24858.9|24843.9|24851.4|24836.4|24863.9|24848.9|24848.9|24833.9|195
1670941800000|2022-12-13 14:30:00|24853.9|24838.9|24833.9|24818.9|24853.9|24838.9|24813.9|24798.9|408
1670942100000|2022-12-13 14:35:00|24838.9|24823.9|24823.9|24808.9|24841.4|24826.4|24801.4|24786.4|437
1670942400000|2022-12-13 14:40:00|24826.4|24811.4|24878.9|24863.9|24888.9|24873.9|24823.9|24808.9|364
1670942700000|2022-12-13 14:45:00|24876.4|24861.4|24868.9|24853.9|24888.9|24873.9|24863.9|24848.9|1358
1670943000000|2022-12-13 14:50:00|24871.4|24856.4|24898.9|24883.9|24898.9|24883.9|24863.9|24848.9|266
1670943300000|2022-12-13 14:55:00|24896.4|24881.4|24878.9|24863.9|24908.9|24893.9|24873.9|24858.9|255
1670943600000|2022-12-13 15:00:00|24881.4|24866.4|24848.9|24833.9|24888.9|24873.9|24843.9|24828.9|293
1670943900000|2022-12-13 15:05:00|24846.4|24831.4|24848.9|24833.9|24848.9|24833.9|24803.9|24788.9|245
1670944200000|2022-12-13 15:10:00|24846.2|24831.2|24836.2|24821.2|24851.2|24836.2|24826.2|24811.2|345
1670944500000|2022-12-13 15:15:00|24833.7|24818.7|24806.2|24791.2|24836.2|24821.2|24786.2|24771.2|296
1670944800000|2022-12-13 15:20:00|24811.2|24796.2|24761.2|24746.2|24811.2|24796.2|24756.2|24741.2|394
1670945100000|2022-12-13 15:25:00|24758.7|24743.7|24731.2|24716.2|24758.7|24743.7|24716.2|24701.2|723
1670945400000|2022-12-13 15:30:00|24728.7|24713.7|24746.2|24731.2|24751.2|24736.2|24698.7|24683.7|475
1670945700000|2022-12-13 15:35:00|24751.2|24736.2|24641.2|24626.2|24751.2|24736.2|24631.2|24616.2|459
1670946000000|2022-12-13 15:40:00|24646.2|24631.2|24661.2|24646.2|24676.2|24661.2|24646.2|24631.2|826
1670946300000|2022-12-13 15:45:00|24666.2|24651.2|24613.7|24598.7|24676.2|24661.2|24611.2|24596.2|461
1670946600000|2022-12-13 15:50:00|24616.2|24601.2|24613.7|24598.7|24636.2|24621.2|24596.2|24581.2|353
1670946900000|2022-12-13 15:55:00|24611.2|24596.2|24581.2|24566.2|24616.2|24601.2|24566.2|24551.2|953
1670947200000|2022-12-13 16:00:00|24586.2|24571.2|24586.2|24571.2|24596.2|24581.2|24553.7|24538.7|954
1670947500000|2022-12-13 16:05:00|24583.7|24568.7|24561.2|24546.2|24586.2|24571.2|24538.7|24523.7|650
1670947800000|2022-12-13 16:10:00|24556.2|24541.2|24616.2|24601.2|24616.2|24601.2|24551.2|24536.2|792
1670948100000|2022-12-13 16:15:00|24611.2|24596.2|24633.7|24618.7|24646.2|24631.2|24608.7|24593.7|587
1670948400000|2022-12-13 16:20:00|24631.2|24616.2|24631.2|24616.2|24643.7|24628.7|24621.2|24606.2|419
1670948700000|2022-12-13 16:25:00|24633.7|24618.7|24626.2|24611.2|24636.2|24621.2|24611.2|24596.2|528
1670949000000|2022-12-13 16:30:00|24628.7|24613.7|24633.7|24618.7|24671.2|24656.2|24626.2|24611.2|617
1670949300000|2022-12-13 16:35:00|24636.2|24621.2|24643.7|24628.7|24651.2|24636.2|24631.2|24616.2|177
1670949600000|2022-12-13 16:40:00|24646.2|24631.2|24656.2|24641.2|24661.2|24646.2|24641.2|24626.2|289
1670949900000|2022-12-13 16:45:00|24661.2|24646.2|24611.2|24596.2|24661.2|24646.2|24598.7|24583.7|169
1670950200000|2022-12-13 16:50:00|24613.7|24593.7|24583.7|24563.7|24618.7|24593.7|24573.7|24553.7|409
1670950500000|2022-12-13 16:55:00|24578.7|24558.7|24593.7|24573.7|24593.7|24573.7|24563.7|24538.7|55
1670950800000|2022-12-13 17:00:00|24588.7|24568.7|24603.7|24583.7|24608.7|24588.7|24583.7|24563.7|33
1670951100000|2022-12-13 17:05:00|24608.7|24578.7|24608.7|24583.7|24623.7|24598.7|24598.7|24578.7|65
1670951400000|2022-12-13 17:10:00|24603.7|24578.7|24583.7|24563.7|24608.7|24583.7|24563.7|24543.7|41
1670951700000|2022-12-13 17:15:00|24578.7|24558.7|24523.7|24503.7|24578.7|24558.7|24523.7|24498.7|88
1670952000000|2022-12-13 17:20:00|24528.7|24498.7|24533.7|24513.7|24558.7|24533.7|24518.7|24498.7|90
1670952300000|2022-12-13 17:25:00|24528.7|24508.7|24543.7|24518.7|24553.7|24528.7|24528.7|24508.7|11
1670952600000|2022-12-13 17:30:00|24538.7|24513.7|24518.7|24498.7|24543.7|24518.7|24508.7|24488.7|32
1670952900000|2022-12-13 17:35:00|24523.7|24503.7|24528.7|24508.7|24538.7|24513.7|24513.7|24493.7|15
1670953200000|2022-12-13 17:40:00|24533.7|24503.7|24533.7|24513.7|24533.7|24513.7|24513.7|24488.7|34
1670953500000|2022-12-13 17:45:00|24538.7|24508.7|24493.7|24468.7|24543.7|24518.7|24488.7|24468.7|55
1670953800000|2022-12-13 17:50:00|24498.7|24473.7|24503.7|24478.7|24518.7|24493.7|24488.7|24468.7|16
1670954100000|2022-12-13 17:55:00|24498.7|24473.7|24523.7|24498.7|24523.7|24503.7|24498.7|24473.7|14
1670954400000|2022-12-13 18:00:00|24518.7|24493.7|24528.7|24508.7|24538.7|24513.7|24508.7|24488.7|42
1670954700000|2022-12-13 18:05:00|24533.7|24503.7|24528.7|24503.7|24538.7|24518.7|24518.7|24498.7|7
1670955000000|2022-12-13 18:10:00|24523.7|24508.7|24563.7|24538.7|24563.7|24543.7|24523.7|24503.7|46
1670955300000|2022-12-13 18:15:00|24568.7|24543.7|24578.7|24553.7|24588.7|24568.7|24553.7|24533.7|16
1670955600000|2022-12-13 18:20:00|24583.7|24558.7|24603.7|24578.7|24603.7|24583.7|24573.7|24553.7|10
1670955900000|2022-12-13 18:25:00|24598.7|24573.7|24588.7|24563.7|24603.7|24573.7|24578.7|24558.7|4
1670956200000|2022-12-13 18:30:00|24583.7|24568.7|24578.7|24558.7|24608.7|24583.7|24578.7|24558.7|14
1670956500000|2022-12-13 18:35:00|24583.7|24563.7|24583.7|24563.7|24598.7|24573.7|24578.7|24553.7|14
1670956800000|2022-12-13 18:40:00|24578.7|24558.7|24598.7|24578.7|24598.7|24578.7|24568.7|24543.7|10
1670957100000|2022-12-13 18:45:00|24603.7|24573.7|24578.7|24553.7|24603.7|24578.7|24573.7|24548.7|13
1670957400000|2022-12-13 18:50:00|24573.7|24558.7|24553.7|24528.7|24588.7|24563.7|24548.7|24523.7|15
1670957700000|2022-12-13 18:55:00|24548.7|24533.7|24593.7|24568.7|24593.7|24573.7|24548.7|24533.7|15
1670958000000|2022-12-13 19:00:00|24588.7|24573.7|24598.7|24578.7|24603.7|24583.7|24578.7|24558.7|27
1670958300000|2022-12-13 19:05:00|24603.7|24573.7|24578.7|24553.7|24603.7|24578.7|24573.7|24548.7|15
1670958600000|2022-12-13 19:10:00|24573.7|24548.7|24583.7|24558.7|24588.7|24568.7|24568.7|24548.7|8
1670958900000|2022-12-13 19:15:00|24578.7|24563.7|24578.7|24553.7|24593.7|24568.7|24568.7|24548.7|3
1670959200000|2022-12-13 19:20:00|24573.7|24548.7|24578.7|24553.7|24578.7|24553.7|24563.7|24538.7|9
1670959500000|2022-12-13 19:25:00|24573.7|24558.7|24581.2|24566.2|24588.7|24568.7|24573.7|24553.7|4
1670959800000|2022-12-13 19:30:00|24578.7|24563.7|24591.2|24576.2|24591.2|24576.2|24568.7|24553.7|49
1670960100000|2022-12-13 19:35:00|24586.2|24571.2|24603.7|24588.7|24603.7|24588.7|24586.2|24571.2|13
1670960400000|2022-12-13 19:40:00|24601.2|24586.2|24628.7|24613.7|24636.2|24621.2|24591.2|24576.2|8
1670960700000|2022-12-13 19:45:00|24626.2|24611.2|24611.2|24596.2|24631.2|24616.2|24611.2|24596.2|6
1670961000000|2022-12-13 19:50:00|24608.7|24593.7|24548.7|24533.7|24608.7|24593.7|24546.2|24531.2|22
1670961300000|2022-12-13 19:55:00|24551.2|24536.2|24561.2|24546.2|24563.7|24548.7|24543.7|24528.7|13
1670961600000|2022-12-13 20:00:00|24558.7|24543.7|24521.2|24506.2|24558.7|24543.7|24518.7|24503.7|120
1670961900000|2022-12-13 20:05:00|24523.7|24508.7|24531.2|24516.2|24536.2|24521.2|24513.7|24498.7|10
1670962200000|2022-12-13 20:10:00|24533.7|24518.7|24531.2|24516.2|24538.7|24523.7|24521.2|24506.2|4
1670962500000|2022-12-13 20:15:00|24533.7|24518.7|24563.7|24548.7|24573.7|24558.7|24528.7|24513.7|14
1670962800000|2022-12-13 20:20:00|24561.2|24546.2|24576.2|24561.2|24578.7|24563.7|24553.7|24538.7|12
1670963100000|2022-12-13 20:25:00|24578.7|24563.7|24583.7|24568.7|24586.2|24571.2|24563.7|24548.7|7
1670963400000|2022-12-13 20:30:00|24586.2|24571.2|24616.2|24601.2|24626.2|24611.2|24586.2|24571.2|38
1670963700000|2022-12-13 20:35:00|24613.7|24598.7|24588.7|24573.7|24616.2|24601.2|24576.2|24561.2|13
1670964000000|2022-12-13 20:40:00|24586.2|24571.2|24601.2|24586.2|24608.7|24593.7|24578.7|24563.7|21
1670964300000|2022-12-13 20:45:00|24603.7|24588.7|24588.7|24573.7|24616.2|24601.2|24586.2|24571.2|26
1670964600000|2022-12-13 20:50:00|24591.2|24576.2|24621.2|24606.2|24621.2|24606.2|24591.2|24576.2|56
1670964900000|2022-12-13 20:55:00|24618.7|24603.7|24593.7|24578.7|24621.2|24606.2|24586.2|24571.2|53
1670965200000|2022-12-13 21:00:00|24598.4|24558.4|24576.7|24536.7|24598.9|24558.9|24573.6|24533.6|0
1670965500000|2022-12-13 21:05:00|24577.9|24537.9|24608.8|24568.8|24613.8|24573.8|24577.9|24537.9|0
1670965800000|2022-12-13 21:10:00|24608.9|24568.9|24594.1|24554.1|24610.1|24570.1|24589.1|24549.1|0
1670966100000|2022-12-13 21:15:00|24595.8|24555.8|24592.5|24552.5|24606.7|24566.7|24592.5|24552.5|0
1670966400000|2022-12-13 21:20:00|24592.6|24552.6|24585.7|24545.7|24593.8|24553.8|24583.3|24543.3|0
1670966700000|2022-12-13 21:25:00|24586.3|24546.3|24589.4|24549.4|24589.4|24549.4|24580.8|24540.8|0
1670967000000|2022-12-13 21:30:00|24588.2|24548.2|24592.5|24552.5|24595|24555|24585.7|24545.7|0
1670967300000|2022-12-13 21:35:00|24593.1|24553.1|24596.2|24556.2|24596.2|24556.2|24590.1|24550.1|0
1670967600000|2022-12-13 21:40:00|24596.3|24556.3|24603.7|24563.7|24606.7|24566.7|24592.5|24552.5|0
1670967900000|2022-12-13 21:45:00|24603.6|24563.6|24595|24555|24603.7|24563.7|24592.5|24552.5|0
1670968200000|2022-12-13 21:50:00|24594.9|24554.9|24588.2|24548.2|24595|24555|24585.7|24545.7|0
1670968500000|2022-12-13 21:55:00|24587|24547|24585.8|24545.8|24591.3|24551.3|24583.9|24543.9|0
1670968800000|2022-12-13 22:00:00|24587|24547|24589.4|24549.4|24589.4|24549.4|24587|24547|0
1670969100000|2022-12-13 22:05:00|24588.8|24548.8|24588.4|24548.4|24589.4|24549.4|24588.4|24548.4|0
1670969400000|2022-12-13 22:10:00|24589|24549|24588.4|24548.4|24589.6|24549.6|24588.4|24548.4|0
1670970000000|2022-12-13 22:20:00|24588.3|24548.3|24585.9|24545.9|24588.3|24548.3|24584.7|24544.7|0
1670970300000|2022-12-13 22:25:00|24586.5|24546.5|24586.5|24546.5|24588.4|24548.4|24584.7|24544.7|0
1670970600000|2022-12-13 22:30:00|24586.6|24546.6|24585.3|24545.3|24588.4|24548.4|24585.3|24545.3|0
1670970900000|2022-12-13 22:35:00|24586.5|24546.5|24585.9|24545.9|24586.5|24546.5|24585.3|24545.3|0
1670971200000|2022-12-13 22:40:00|24586.5|24546.5|24586.5|24546.5|24586.5|24546.5|24585.9|24545.9|0
1670971500000|2022-12-13 22:45:00|24586.6|24546.6|24586.5|24546.5|24587.8|24547.8|24584.7|24544.7|0
1670971800000|2022-12-13 22:50:00|24586.6|24546.6|24587.1|24547.1|24588.4|24548.4|24586.5|24546.5|0
1670972100000|2022-12-13 22:55:00|24587.2|24547.2|24587.8|24547.8|24587.8|24547.8|24585.9|24545.9|0
1670972400000|2022-12-13 23:00:00|24587.9|24547.9|24603.8|24563.8|24608.2|24568.2|24586.5|24546.5|0
1670972700000|2022-12-13 23:05:00|24603.9|24563.9|24611.9|24571.9|24614.3|24574.3|24603.8|24563.8|0
1670973000000|2022-12-13 23:10:00|24612.5|24572.5|24598.9|24558.9|24615.6|24575.6|24597.7|24557.7|0
1670973300000|2022-12-13 23:15:00|24597.7|24557.7|24598.9|24558.9|24603.8|24563.8|24596.4|24556.4|0
1670973600000|2022-12-13 23:20:00|24597.7|24557.7|24596.4|24556.4|24602|24562|24591.5|24551.5|0
1670973900000|2022-12-13 23:25:00|24596.5|24556.5|24595.2|24555.2|24603.8|24563.8|24593.9|24553.9|0
1670974200000|2022-12-13 23:30:00|24595.3|24555.3|24601.4|24561.4|24602.6|24562.6|24595.2|24555.2|0
1670974500000|2022-12-13 23:35:00|24601.3|24561.3|24595.8|24555.8|24603.8|24563.8|24595.8|24555.8|0
1670974800000|2022-12-13 23:40:00|24595.2|24555.2|24598.9|24558.9|24598.9|24558.9|24592.7|24552.7|0
1670975100000|2022-12-13 23:45:00|24597.7|24557.7|24595.2|24555.2|24601.4|24561.4|24590.2|24550.2|0
1670975400000|2022-12-13 23:50:00|24595.1|24555.1|24600.1|24560.1|24602.6|24562.6|24593.9|24553.9|0
1670975700000|2022-12-13 23:55:00|24600.2|24560.2|24595.2|24555.2|24601.4|24561.4|24592.7|24552.7|0
1670976000000|2022-12-14 00:00:00|24594.6|24554.6|24592.7|24552.7|24598.9|24558.9|24585.9|24545.9|0
1670976300000|2022-12-14 00:05:00|24591.5|24551.5|24595.2|24555.2|24597.7|24557.7|24589.6|24549.6|0
1670976600000|2022-12-14 00:10:00|24596.4|24556.4|24602.6|24562.6|24606.9|24566.9|24595.2|24555.2|0
1670976900000|2022-12-14 00:15:00|24601.4|24561.4|24597.9|24557.9|24603.7|24563.7|24585.7|24545.7|0
1670977200000|2022-12-14 00:20:00|24597.8|24557.8|24579.6|24539.6|24597.9|24557.9|24579.6|24539.6|0
1670977500000|2022-12-14 00:25:00|24579.5|24539.5|24567.3|24527.3|24579.6|24539.6|24561.1|24521.1|0
1670977800000|2022-12-14 00:30:00|24567.2|24527.2|24567.4|24527.4|24579.5|24539.5|24567.2|24527.2|0
1670978100000|2022-12-14 00:35:00|24567.5|24527.5|24573.6|24533.6|24576.6|24536.6|24567.4|24527.4|0
1670978400000|2022-12-14 00:40:00|24573.5|24533.5|24592.3|24552.3|24592.4|24552.4|24567.5|24527.5|0
1670978700000|2022-12-14 00:45:00|24592.4|24552.4|24598.3|24558.3|24598.5|24558.5|24586.1|24546.1|0
1670979000000|2022-12-14 00:50:00|24598.4|24558.4|24598.6|24558.6|24604.6|24564.6|24592.3|24552.3|0
1670979300000|2022-12-14 00:55:00|24601.6|24561.6|24604.8|24564.8|24613.9|24573.9|24598.5|24558.5|0
1670979600000|2022-12-14 01:00:00|24604.7|24564.7|24604.7|24564.7|24616.9|24576.9|24604.6|24564.6|0
1670979900000|2022-12-14 01:05:00|24604.8|24564.8|24604.7|24564.7|24604.8|24564.8|24598.5|24558.5|0
1670980200000|2022-12-14 01:10:00|24604.8|24564.8|24613.9|24573.9|24613.9|24573.9|24604.7|24564.7|0
1670980500000|2022-12-14 01:15:00|24616.9|24576.9|24613.7|24573.7|24620|24580|24610.7|24570.7|0
1670980800000|2022-12-14 01:20:00|24616.7|24576.7|24622.9|24582.9|24622.9|24582.9|24610.7|24570.7|0
1670981100000|2022-12-14 01:25:00|24623|24583|24616.9|24576.9|24623|24583|24616.8|24576.8|0
1670981400000|2022-12-14 01:30:00|24616.8|24576.8|24622.9|24582.9|24623.1|24583.1|24616.8|24576.8|0
1670981700000|2022-12-14 01:35:00|24619.9|24579.9|24623|24583|24629.1|24589.1|24617|24577|0
1670982000000|2022-12-14 01:40:00|24623.1|24583.1|24616.9|24576.9|24623.1|24583.1|24616.9|24576.9|0
1670982300000|2022-12-14 01:45:00|24617|24577|24611.2|24571.2|24623.1|24583.1|24611|24571|0
1670982600000|2022-12-14 01:50:00|24617.2|24577.2|24620.2|24580.2|24623.3|24583.3|24611.2|24571.2|0
1670982900000|2022-12-14 01:55:00|24623.2|24583.2|24623.2|24583.2|24629.4|24589.4|24623.2|24583.2|0
1670983200000|2022-12-14 02:00:00|24623.3|24583.3|24623.2|24583.2|24623.4|24583.4|24617.1|24577.1|0
1670983500000|2022-12-14 02:05:00|24623.3|24583.3|24623.2|24583.2|24629.5|24589.5|24623.2|24583.2|0
1670983800000|2022-12-14 02:10:00|24626.1|24586.1|24623|24583|24629.2|24589.2|24623|24583|0
1670984100000|2022-12-14 02:15:00|24622.9|24582.9|24604.7|24564.7|24622.9|24582.9|24604.7|24564.7|0
1670984400000|2022-12-14 02:20:00|24610.7|24570.7|24616.8|24576.8|24616.8|24576.8|24610.7|24570.7|0
1670984700000|2022-12-14 02:25:00|24616.7|24576.7|24616.8|24576.8|24616.8|24576.8|24616.7|24576.7|0
1670985000000|2022-12-14 02:30:00|24616.7|24576.7|24622.8|24582.8|24622.9|24582.9|24610.7|24570.7|0
1670985300000|2022-12-14 02:35:00|24622.7|24582.7|24616.8|24576.8|24622.9|24582.9|24616.7|24576.7|0
1670985600000|2022-12-14 02:40:00|24610.8|24570.8|24610.7|24570.7|24616.8|24576.8|24610.7|24570.7|0
1670985900000|2022-12-14 02:45:00|24610.8|24570.8|24610.9|24570.9|24616.8|24576.8|24610.7|24570.7|0
1670986200000|2022-12-14 02:50:00|24610.8|24570.8|24616.8|24576.8|24616.9|24576.9|24610.7|24570.7|0
1670986500000|2022-12-14 02:55:00|24610.8|24570.8|24616.8|24576.8|24616.9|24576.9|24610.7|24570.7|0
1670986800000|2022-12-14 03:00:00|24616.9|24576.9|24623|24583|24623.1|24583.1|24616.8|24576.8|0
1670987100000|2022-12-14 03:05:00|24623.1|24583.1|24623|24583|24623.2|24583.2|24616.9|24576.9|0
1670987400000|2022-12-14 03:10:00|24623.1|24583.1|24623|24583|24623.1|24583.1|24622.9|24582.9|0
1670987700000|2022-12-14 03:15:00|24623.1|24583.1|24623.2|24583.2|24623.3|24583.3|24623|24583|0
1670988000000|2022-12-14 03:20:00|24623.3|24583.3|24623.3|24583.3|24623.3|24583.3|24623.2|24583.2|0
1670988300000|2022-12-14 03:25:00|24623.2|24583.2|24623.3|24583.3|24623.3|24583.3|24623.2|24583.2|0
1670988600000|2022-12-14 03:30:00|24623.4|24583.4|24635.5|24595.5|24635.6|24595.6|24623.3|24583.3|0
1670988900000|2022-12-14 03:35:00|24635.6|24595.6|24635.8|24595.8|24641.9|24601.9|24635.5|24595.5|0
1670989200000|2022-12-14 03:40:00|24641.8|24601.8|24648.2|24608.2|24648.2|24608.2|24635.8|24595.8|0
1670989500000|2022-12-14 03:45:00|24648.1|24608.1|24648.1|24608.1|24648.2|24608.2|24642.1|24602.1|0
1670989800000|2022-12-14 03:50:00|24648.2|24608.2|24641.9|24601.9|24648.2|24608.2|24641.9|24601.9|0
1670990100000|2022-12-14 03:55:00|24642|24602|24641.7|24601.7|24642|24602|24635.7|24595.7|0
1670990400000|2022-12-14 04:00:00|24641.8|24601.8|24641.6|24601.6|24641.8|24601.8|24641.6|24601.6|0
1670990700000|2022-12-14 04:05:00|24641.7|24601.7|24635.5|24595.5|24641.7|24601.7|24635.5|24595.5|0
1670991000000|2022-12-14 04:10:00|24635.4|24595.4|24641.7|24601.7|24641.7|24601.7|24635.4|24595.4|0
1670991300000|2022-12-14 04:15:00|24641.6|24601.6|24641.5|24601.5|24641.6|24601.6|24635.5|24595.5|0
1670991600000|2022-12-14 04:20:00|24641.4|24601.4|24635.3|24595.3|24641.5|24601.5|24635.3|24595.3|0
1670991900000|2022-12-14 04:25:00|24635.4|24595.4|24635.4|24595.4|24635.4|24595.4|24635.3|24595.3|0
1670992200000|2022-12-14 04:30:00|24635.3|24595.3|24635.4|24595.4|24635.4|24595.4|24635.3|24595.3|0
1670992500000|2022-12-14 04:35:00|24635.3|24595.3|24635.3|24595.3|24635.4|24595.4|24635.3|24595.3|0
1670992800000|2022-12-14 04:40:00|24635.4|24595.4|24641.3|24601.3|24641.4|24601.4|24635.3|24595.3|0
1670993100000|2022-12-14 04:45:00|24641.4|24601.4|24641.3|24601.3|24641.4|24601.4|24635.3|24595.3|0
1670993400000|2022-12-14 04:50:00|24641.4|24601.4|24641.4|24601.4|24641.4|24601.4|24641.3|24601.3|0
1670993700000|2022-12-14 04:55:00|24641.3|24601.3|24641.4|24601.4|24644.5|24604.5|24641.3|24601.3|0
1670994000000|2022-12-14 05:00:00|24641.5|24601.5|24641.4|24601.4|24641.5|24601.5|24641.4|24601.4|0
1670994300000|2022-12-14 05:05:00|24641.3|24601.3|24653.6|24613.6|24653.6|24613.6|24641.3|24601.3|0
1670994600000|2022-12-14 05:10:00|24653.7|24613.7|24653.6|24613.6|24656.8|24616.8|24653.6|24613.6|0
1670994900000|2022-12-14 05:15:00|24653.7|24613.7|24653.7|24613.7|24653.8|24613.8|24653.7|24613.7|0
1670995200000|2022-12-14 05:20:00|24653.6|24613.6|24658.9|24618.9|24659|24619|24652.8|24612.8|0
1670995500000|2022-12-14 05:25:00|24658.8|24618.8|24652.8|24612.8|24658.8|24618.8|24652.7|24612.7|0
1670995800000|2022-12-14 05:30:00|24652.7|24612.7|24646.5|24606.5|24652.7|24612.7|24646.4|24606.4|0
1670996100000|2022-12-14 05:35:00|24646.4|24606.4|24646.6|24606.6|24646.6|24606.6|24640.4|24600.4|0
1670996400000|2022-12-14 05:40:00|24646.5|24606.5|24652.7|24612.7|24652.7|24612.7|24646.5|24606.5|0
1670996700000|2022-12-14 05:45:00|24652.6|24612.6|24646.5|24606.5|24652.7|24612.7|24646.5|24606.5|0
1670997000000|2022-12-14 05:50:00|24646.6|24606.6|24652.8|24612.8|24652.8|24612.8|24646.6|24606.6|0
1670997300000|2022-12-14 05:55:00|24652.7|24612.7|24646.6|24606.6|24658.8|24618.8|24646.6|24606.6|0
1670997600000|2022-12-14 06:00:00|24646.5|24606.5|24646.8|24606.8|24652.8|24612.8|24646.5|24606.5|0
1670997900000|2022-12-14 06:05:00|24646.9|24606.9|24653|24613|24653.1|24613.1|24646.9|24606.9|0
1670998200000|2022-12-14 06:10:00|24652.9|24612.9|24653|24613|24653|24613|24652.9|24612.9|0
1670998500000|2022-12-14 06:15:00|24647|24607|24640.6|24600.6|24653|24613|24634.4|24594.4|0
1670998800000|2022-12-14 06:20:00|24640.5|24600.5|24646.7|24606.7|24646.7|24606.7|24634.4|24594.4|0
1670999100000|2022-12-14 06:25:00|24643.7|24603.7|24640.5|24600.5|24646.7|24606.7|24640.4|24600.4|0
1670999400000|2022-12-14 06:30:00|24640.6|24600.6|24646.6|24606.6|24653|24613|24640.6|24600.6|0
1670999700000|2022-12-14 06:35:00|24646.7|24606.7|24646.6|24606.6|24646.7|24606.7|24646.5|24606.5|0
1671000000000|2022-12-14 06:40:00|24643.6|24603.6|24640.4|24600.4|24646.7|24606.7|24640.4|24600.4|0
1671000300000|2022-12-14 06:45:00|24640.5|24600.5|24652.6|24612.6|24655.7|24615.7|24640.4|24600.4|0
1671000600000|2022-12-14 06:50:00|24646.6|24606.6|24640.5|24600.5|24652.7|24612.7|24640.4|24600.4|0
1671000900000|2022-12-14 06:55:00|24640.6|24600.6|24640.7|24600.7|24646.7|24606.7|24640.5|24600.5|0
1671001200000|2022-12-14 07:00:00|24640.6|24600.6|24631.2|24616.2|24640.6|24618.7|24626.2|24588.5|13
1671001500000|2022-12-14 07:05:00|24626.2|24611.2|24598.7|24583.7|24628.7|24613.7|24598.7|24583.7|18
1671001800000|2022-12-14 07:10:00|24601.2|24586.2|24611.2|24596.2|24611.2|24596.2|24601.2|24586.2|31
1671002100000|2022-12-14 07:15:00|24603.7|24588.7|24608.7|24593.7|24611.2|24596.2|24601.2|24586.2|11
1671002400000|2022-12-14 07:20:00|24611.2|24596.2|24616.2|24601.2|24623.7|24608.7|24611.2|24596.2|9
1671002700000|2022-12-14 07:25:00|24613.7|24598.7|24606.2|24591.2|24613.7|24598.7|24603.7|24588.7|662
1671003000000|2022-12-14 07:30:00|24601.2|24586.2|24608.7|24593.7|24613.7|24598.7|24601.2|24586.2|25
1671003300000|2022-12-14 07:35:00|24611.2|24596.2|24608.7|24593.7|24621.2|24606.2|24608.7|24593.7|79
1671003600000|2022-12-14 07:40:00|24611.2|24596.2|24611.2|24596.2|24616.2|24601.2|24603.7|24588.7|8
1671003900000|2022-12-14 07:45:00|24613.7|24598.7|24608.7|24593.7|24613.7|24598.7|24601.2|24586.2|12
1671004200000|2022-12-14 07:50:00|24611.2|24596.2|24611.2|24596.2|24616.2|24601.2|24603.7|24588.7|2
1671004500000|2022-12-14 07:55:00|24608.7|24593.7|24611.2|24596.2|24616.2|24601.2|24601.2|24586.2|81
1671004800000|2022-12-14 08:00:00|24621.2|24606.2|24643.7|24628.7|24663.7|24648.7|24566.2|24551.2|586
1671005100000|2022-12-14 08:05:00|24646.2|24631.2|24636.2|24621.2|24651.2|24636.2|24623.7|24608.7|450
1671005400000|2022-12-14 08:10:00|24633.7|24618.7|24651.2|24636.2|24661.2|24646.2|24621.2|24606.2|648
1671005700000|2022-12-14 08:15:00|24648.7|24633.7|24641.2|24626.2|24668.7|24653.7|24636.2|24621.2|186
1671006000000|2022-12-14 08:20:00|24636.2|24621.2|24616.2|24601.2|24656.2|24641.2|24606.2|24591.2|1484
1671006300000|2022-12-14 08:25:00|24611.2|24596.2|24608.7|24593.7|24661.2|24646.2|24606.2|24591.2|162
1671006600000|2022-12-14 08:30:00|24611.2|24596.2|24603.7|24588.7|24636.2|24621.2|24601.2|24586.2|187
1671006900000|2022-12-14 08:35:00|24606.2|24591.2|24608.7|24593.7|24623.7|24608.7|24593.7|24578.7|177
1671007200000|2022-12-14 08:40:00|24611.2|24596.2|24594.7|24579.7|24611.2|24596.2|24584.7|24569.7|185
1671007500000|2022-12-14 08:45:00|24592.2|24577.2|24619.7|24604.7|24629.7|24614.7|24592.2|24577.2|209
1671007800000|2022-12-14 08:50:00|24614.7|24599.7|24624.7|24609.7|24634.7|24619.7|24594.7|24579.7|2460
1671008100000|2022-12-14 08:55:00|24622.2|24607.2|24607.2|24592.2|24624.7|24609.7|24604.7|24589.7|1277
1671008400000|2022-12-14 09:00:00|24604.7|24589.7|24609.7|24594.7|24624.7|24609.7|24589.7|24574.7|194
1671008700000|2022-12-14 09:05:00|24614.7|24599.7|24609.7|24594.7|24619.7|24604.7|24599.7|24584.7|549
1671009000000|2022-12-14 09:10:00|24607.2|24592.2|24577.2|24562.2|24614.7|24599.7|24569.7|24554.7|243
1671009300000|2022-12-14 09:15:00|24579.7|24564.7|24579.7|24564.7|24589.7|24574.7|24572.2|24557.2|477
1671009600000|2022-12-14 09:20:00|24577.2|24562.2|24579.7|24564.7|24579.7|24564.7|24554.7|24539.7|239
1671009900000|2022-12-14 09:25:00|24582.2|24567.2|24589.7|24574.7|24594.7|24579.7|24567.2|24552.2|173
1671010200000|2022-12-14 09:30:00|24587.2|24572.2|24574.7|24559.7|24589.7|24574.7|24574.7|24559.7|1847
1671010500000|2022-12-14 09:35:00|24572.2|24557.2|24574.7|24559.7|24594.7|24579.7|24562.2|24547.2|176
1671010800000|2022-12-14 09:40:00|24577.2|24562.2|24577.2|24562.2|24584.7|24569.7|24574.7|24559.7|164
1671011100000|2022-12-14 09:45:00|24574.7|24559.7|24552.2|24537.2|24587.2|24572.2|24549.7|24534.7|259
1671011400000|2022-12-14 09:50:00|24554.7|24539.7|24557.2|24542.2|24559.7|24544.7|24542.2|24527.2|212
1671011700000|2022-12-14 09:55:00|24554.7|24539.7|24557.2|24542.2|24564.7|24549.7|24549.7|24534.7|119
1671012000000|2022-12-14 10:00:00|24554.7|24539.7|24544.7|24529.7|24579.7|24564.7|24544.7|24529.7|230
1671012300000|2022-12-14 10:05:00|24542.2|24527.2|24539.7|24524.7|24554.7|24539.7|24537.2|24522.2|184
1671012600000|2022-12-14 10:10:00|24537.2|24522.2|24554.7|24539.7|24559.7|24544.7|24534.7|24519.7|159
1671012900000|2022-12-14 10:15:00|24552.2|24537.2|24559.7|24544.7|24559.7|24544.7|24529.7|24514.7|483
1671013200000|2022-12-14 10:20:00|24557.2|24542.2|24547.2|24532.2|24564.7|24549.7|24547.2|24532.2|187
1671013500000|2022-12-14 10:25:00|24544.7|24529.7|24564.7|24549.7|24569.7|24554.7|24544.7|24529.7|64
1671013800000|2022-12-14 10:30:00|24562.2|24547.2|24562.2|24547.2|24567.2|24552.2|24554.7|24539.7|340
1671014100000|2022-12-14 10:35:00|24559.7|24544.7|24567.2|24552.2|24569.7|24554.7|24537.2|24522.2|64
1671014400000|2022-12-14 10:40:00|24564.7|24549.7|24557.2|24542.2|24564.7|24549.7|24547.2|24532.2|92
1671014700000|2022-12-14 10:45:00|24554.7|24539.7|24552.2|24537.2|24559.7|24544.7|24547.2|24532.2|49
1671015000000|2022-12-14 10:50:00|24549.7|24534.7|24552.2|24537.2|24554.7|24539.7|24542.2|24527.2|90
1671015300000|2022-12-14 10:55:00|24549.7|24534.7|24562.2|24547.2|24567.2|24552.2|24547.2|24532.2|54
1671015600000|2022-12-14 11:00:00|24559.7|24544.7|24564.7|24549.7|24567.2|24552.2|24549.7|24534.7|83
1671015900000|2022-12-14 11:05:00|24562.2|24547.2|24549.7|24534.7|24564.7|24549.7|24544.7|24529.7|139
1671016200000|2022-12-14 11:10:00|24552.2|24537.2|24537.2|24522.2|24552.2|24537.2|24532.2|24517.2|158
1671016500000|2022-12-14 11:15:00|24539.7|24524.7|24539.7|24524.7|24544.7|24529.7|24539.7|24524.7|227
1671016800000|2022-12-14 11:20:00|24542.2|24527.2|24542.2|24527.2|24544.7|24529.7|24524.7|24509.7|64
1671017100000|2022-12-14 11:25:00|24539.7|24524.7|24557.2|24542.2|24559.7|24544.7|24539.7|24524.7|276
1671017400000|2022-12-14 11:30:00|24559.7|24544.7|24542.2|24527.2|24564.7|24549.7|24542.2|24527.2|96
1671017700000|2022-12-14 11:35:00|24544.7|24529.7|24552.2|24537.2|24552.2|24537.2|24532.2|24517.2|326
1671018000000|2022-12-14 11:40:00|24549.7|24534.7|24562.2|24547.2|24574.7|24559.7|24547.2|24532.2|109
1671018300000|2022-12-14 11:45:00|24559.7|24544.7|24562.2|24547.2|24574.7|24559.7|24559.7|24544.7|37
1671018600000|2022-12-14 11:50:00|24564.7|24549.7|24632.2|24617.2|24632.2|24617.2|24562.2|24547.2|148
1671018900000|2022-12-14 11:55:00|24634.7|24619.7|24622.2|24607.2|24637.2|24622.2|24609.7|24594.7|48
1671019200000|2022-12-14 12:00:00|24627.2|24612.2|24617.2|24602.2|24627.2|24612.2|24612.2|24597.2|90
1671019500000|2022-12-14 12:05:00|24614.7|24599.7|24629.7|24614.7|24634.7|24619.7|24612.2|24597.2|80
1671019800000|2022-12-14 12:10:00|24637.2|24622.2|24624.7|24609.7|24637.2|24622.2|24617.2|24602.2|53
1671020100000|2022-12-14 12:15:00|24622.2|24607.2|24632.2|24617.2|24634.7|24619.7|24622.2|24607.2|100
1671020400000|2022-12-14 12:20:00|24629.7|24614.7|24622.2|24607.2|24634.7|24619.7|24622.2|24607.2|77
1671020700000|2022-12-14 12:25:00|24624.7|24609.7|24602.2|24587.2|24624.7|24609.7|24599.7|24584.7|211
1671021000000|2022-12-14 12:30:00|24604.7|24589.7|24604.7|24589.7|24609.7|24594.7|24602.2|24587.2|1064
1671021300000|2022-12-14 12:35:00|24602.2|24587.2|24609.7|24594.7|24612.2|24597.2|24602.2|24587.2|135
1671021600000|2022-12-14 12:40:00|24607.5|24592.5|24587.5|24572.5|24612.5|24597.5|24587.5|24572.5|339
1671021900000|2022-12-14 12:45:00|24580|24565|24572.5|24557.5|24590|24575|24567.5|24552.5|51
1671022200000|2022-12-14 12:50:00|24575|24560|24560|24545|24575|24560|24557.5|24542.5|86
1671022500000|2022-12-14 12:55:00|24562.5|24547.5|24570|24555|24575|24560|24560|24545|105
1671022800000|2022-12-14 13:00:00|24572.5|24557.5|24582.5|24567.5|24587.5|24572.5|24570|24555|94
1671023100000|2022-12-14 13:05:00|24585|24570|24602.5|24587.5|24605|24590|24582.5|24567.5|62
1671023400000|2022-12-14 13:10:00|24597.5|24582.5|24585|24570|24600|24585|24585|24570|1119
1671023700000|2022-12-14 13:15:00|24587.5|24572.5|24587.5|24572.5|24590|24575|24580|24565|59
1671024000000|2022-12-14 13:20:00|24590|24575|24585|24570|24592.5|24577.5|24575|24560|109
1671024300000|2022-12-14 13:25:00|24587.5|24572.5|24600|24585|24605|24590|24580|24565|666
1671024600000|2022-12-14 13:30:00|24597.5|24582.5|24607.5|24592.5|24612.5|24597.5|24597.5|24582.5|136
1671024900000|2022-12-14 13:35:00|24610|24595|24610|24595|24612.5|24597.5|24605|24590|126
1671025200000|2022-12-14 13:40:00|24607.5|24592.5|24617.5|24602.5|24620|24605|24607.5|24592.5|211
1671025500000|2022-12-14 13:45:00|24620|24605|24612.5|24597.5|24620|24605|24607.5|24592.5|260
1671025800000|2022-12-14 13:50:00|24610|24595|24612.5|24597.5|24617.5|24602.5|24600|24585|209
1671026100000|2022-12-14 13:55:00|24610|24595|24610|24595|24612.5|24597.5|24600|24585|285
1671026400000|2022-12-14 14:00:00|24612.5|24597.5|24577.5|24562.5|24622.5|24607.5|24577.5|24562.5|251
1671026700000|2022-12-14 14:05:00|24572.5|24557.5|24585|24570|24587.5|24572.5|24570|24555|312
1671027000000|2022-12-14 14:10:00|24582.5|24567.5|24605|24590|24607.5|24592.5|24582.5|24567.5|265
1671027300000|2022-12-14 14:15:00|24602.5|24587.5|24595|24580|24610|24595|24592.5|24577.5|495
1671027600000|2022-12-14 14:20:00|24592.5|24577.5|24582.5|24567.5|24592.5|24577.5|24582.5|24567.5|247
1671027900000|2022-12-14 14:25:00|24580|24565|24595|24580|24605|24590|24580|24565|143
1671028200000|2022-12-14 14:30:00|24597.5|24582.5|24627.5|24612.5|24627.5|24612.5|24595|24580|101
1671028500000|2022-12-14 14:35:00|24630|24615|24625|24610|24632.5|24617.5|24610|24595|120
1671028800000|2022-12-14 14:40:00|24622.5|24607.5|24612.5|24597.5|24625|24610|24607.5|24592.5|74
1671029100000|2022-12-14 14:45:00|24617.5|24602.5|24607.5|24592.5|24617.5|24602.5|24602.5|24587.5|304
1671029400000|2022-12-14 14:50:00|24610|24595|24605|24590|24620|24605|24595|24580|52
1671029700000|2022-12-14 14:55:00|24602.5|24587.5|24607.5|24592.5|24612.5|24597.5|24590|24575|382
1671030000000|2022-12-14 15:00:00|24612.5|24597.5|24600|24585|24615|24600|24592.5|24577.5|83
1671030300000|2022-12-14 15:05:00|24597.5|24582.5|24585|24570|24597.5|24582.5|24582.5|24567.5|78
1671030600000|2022-12-14 15:10:00|24586|24571|24578.5|24563.5|24586|24571|24576|24561|118
1671030900000|2022-12-14 15:15:00|24573.5|24558.5|24558.5|24543.5|24573.5|24558.5|24558.5|24543.5|92
1671031200000|2022-12-14 15:20:00|24561|24546|24541|24526|24561|24546|24538.5|24523.5|107
1671031500000|2022-12-14 15:25:00|24543.5|24528.5|24558.5|24543.5|24561|24546|24538.5|24523.5|90
1671031800000|2022-12-14 15:30:00|24553.5|24538.5|24561|24546|24561|24546|24548.5|24533.5|117
1671032100000|2022-12-14 15:35:00|24563.5|24548.5|24536|24521|24563.5|24548.5|24533.5|24518.5|139
1671032400000|2022-12-14 15:40:00|24538.5|24523.5|24553.5|24538.5|24558.5|24543.5|24538.5|24523.5|380
1671032700000|2022-12-14 15:45:00|24556|24541|24558.5|24543.5|24558.5|24543.5|24551|24536|88
1671033000000|2022-12-14 15:50:00|24556|24541|24566|24551|24566|24551|24546|24531|252
1671033300000|2022-12-14 15:55:00|24563.5|24548.5|24568.5|24553.5|24571|24556|24553.5|24538.5|658
1671033600000|2022-12-14 16:00:00|24573.5|24558.5|24563.5|24548.5|24581|24566|24563.5|24548.5|118
1671033900000|2022-12-14 16:05:00|24561|24546|24543.5|24528.5|24563.5|24548.5|24541|24526|118
1671034200000|2022-12-14 16:10:00|24546|24531|24556|24541|24561|24546|24546|24531|132
1671034500000|2022-12-14 16:15:00|24553.5|24538.5|24553.5|24538.5|24556|24541|24541|24526|72
1671034800000|2022-12-14 16:20:00|24556|24541|24571|24556|24571|24556|24546|24531|151
1671035100000|2022-12-14 16:25:00|24568.5|24553.5|24573.5|24558.5|24578.5|24563.5|24556|24541|218
1671035400000|2022-12-14 16:30:00|24571|24556|24571|24556|24601|24586|24566|24551|120
1671035700000|2022-12-14 16:35:00|24573.5|24558.5|24588.5|24573.5|24588.5|24573.5|24573.5|24558.5|39
1671036000000|2022-12-14 16:40:00|24586|24571|24586|24571|24596|24581|24586|24571|225
1671036300000|2022-12-14 16:45:00|24588.5|24573.5|24586|24571|24593.5|24578.5|24583.5|24568.5|24
1671036600000|2022-12-14 16:50:00|24591|24566|24585|24557|24591|24571|24576|24551|15
1671036900000|2022-12-14 16:55:00|24586|24561|24581|24556|24591|24571|24581|24556|529
1671037200000|2022-12-14 17:00:00|24585|24557|24571|24551|24586|24561|24566|24542|37
1671037500000|2022-12-14 17:05:00|24576|24552|24575|24547|24581|24556|24571|24546|0
1671037800000|2022-12-14 17:10:00|24571|24546|24561|24536|24575|24547|24556|24536|7
1671038100000|2022-12-14 17:15:00|24565|24537|24551|24526|24565|24537|24546|24521|4
1671038400000|2022-12-14 17:20:00|24556|24531|24561|24536|24566|24546|24556|24531|18
1671038700000|2022-12-14 17:25:00|24565|24537|24556|24531|24566|24541|24546|24521|1
1671039000000|2022-12-14 17:30:00|24555|24527|24551|24526|24561|24536|24550|24522|0
1671039300000|2022-12-14 17:35:00|24555|24527|24561|24536|24561|24536|24546|24521|2
1671039600000|2022-12-14 17:40:00|24560|24532|24561|24536|24561|24536|24555|24527|0
1671039900000|2022-12-14 17:45:00|24560|24532|24560|24532|24561|24536|24556|24531|1
1671040200000|2022-12-14 17:50:00|24556|24531|24557.5|24529.5|24560|24532|24550|24522|161
1671040500000|2022-12-14 17:55:00|24560|24532|24560|24532|24561|24536|24557.5|24529.5|8
1671040800000|2022-12-14 18:00:00|24557.5|24529.5|24571|24551|24571|24551|24557.5|24529.5|1
1671041100000|2022-12-14 18:05:00|24576|24556|24581|24556|24581|24561|24576|24551|9
1671041400000|2022-12-14 18:10:00|24585|24561|24581|24556|24586|24566|24580|24552|2
1671041700000|2022-12-14 18:15:00|24580|24552|24576|24551|24586|24561|24571|24546|2
1671042000000|2022-12-14 18:20:00|24580|24552|24576|24551|24586|24561|24575|24547|0
1671042300000|2022-12-14 18:25:00|24575|24547|24585|24557|24586|24561|24575|24547|1
1671042600000|2022-12-14 18:30:00|24586|24561|24596|24571|24601|24576|24585|24557|3
1671042900000|2022-12-14 18:35:00|24591|24576|24610|24582|24611|24586|24591|24571|11
1671043200000|2022-12-14 18:40:00|24611|24586|24600|24572|24611|24586|24596|24571|0
1671043500000|2022-12-14 18:45:00|24601|24576|24590|24562|24606|24581|24590|24562|13
1671043800000|2022-12-14 18:50:00|24587.5|24559.5|24600|24572|24601|24576|24582.5|24554.5|9
1671044100000|2022-12-14 18:55:00|24601|24576|24602.5|24574.5|24611|24591|24595|24567|27
1671044400000|2022-12-14 19:00:00|24600|24572|24517.5|24489.5|24600|24572|24465|24437|48
1671044700000|2022-12-14 19:05:00|24515|24487|24467.5|24439.5|24515|24487|24456|24436|64
1671045000000|2022-12-14 19:10:00|24465|24437|24492.5|24464.5|24507.5|24479.5|24456|24436|8
1671045300000|2022-12-14 19:15:00|24490|24462|24490|24462|24505|24477|24466|24446|41
1671045600000|2022-12-14 19:20:00|24486|24461|24491|24466|24501|24476|24475|24447|3
1671045900000|2022-12-14 19:25:00|24490|24462|24508.5|24493.5|24526|24501|24486|24461|6
1671046200000|2022-12-14 19:30:00|24506|24491|24381|24366|24506|24491|24378.5|24363.5|19
1671046500000|2022-12-14 19:35:00|24378.5|24363.5|24426|24411|24441|24426|24373.5|24358.5|13
1671046800000|2022-12-14 19:40:00|24423.5|24408.5|24456|24441|24478.5|24463.5|24391|24376|14
1671047100000|2022-12-14 19:45:00|24453.5|24438.5|24433.5|24418.5|24458.5|24443.5|24388.5|24373.5|26
1671047400000|2022-12-14 19:50:00|24431|24416|24428.5|24413.5|24446|24431|24393.5|24378.5|4
1671047700000|2022-12-14 19:55:00|24431|24416|24441|24426|24451|24436|24408.5|24393.5|5
1671048000000|2022-12-14 20:00:00|24443.5|24428.5|24503.5|24488.5|24506|24491|24423.5|24408.5|5
1671048300000|2022-12-14 20:05:00|24498.5|24483.5|24483.5|24468.5|24498.5|24483.5|24463.5|24448.5|11
1671048600000|2022-12-14 20:10:00|24486|24471|24538.5|24523.5|24571|24556|24481|24466|5
1671048900000|2022-12-14 20:15:00|24536|24521|24486|24471|24538.5|24523.5|24453.5|24438.5|71
1671049200000|2022-12-14 20:20:00|24488.5|24473.5|24471|24456|24493.5|24478.5|24461|24446|7
1671049500000|2022-12-14 20:25:00|24473.5|24458.5|24421|24406|24478.5|24463.5|24421|24406|19
1671049800000|2022-12-14 20:30:00|24418.5|24403.5|24393.5|24378.5|24423.5|24408.5|24378.5|24363.5|3
1671050100000|2022-12-14 20:35:00|24396|24381|24398.5|24383.5|24413.5|24398.5|24376|24361|1
1671050400000|2022-12-14 20:40:00|24401|24386|24428.5|24413.5|24428.5|24413.5|24393.5|24378.5|1
1671050700000|2022-12-14 20:45:00|24426|24411|24426|24411|24436|24421|24403.5|24388.5|4
1671051000000|2022-12-14 20:50:00|24423.5|24408.5|24438.5|24423.5|24453.5|24438.5|24423.5|24408.5|8
1671051300000|2022-12-14 20:55:00|24436|24421|24406|24391|24448.5|24433.5|24398.5|24383.5|20
1671051600000|2022-12-14 21:00:00|24413.5|24398.5|24444.3|24404.3|24444.3|24404.3|24412.4|24372.4|0
1671051900000|2022-12-14 21:05:00|24445.5|24405.5|24477.6|24437.6|24480.7|24440.7|24444.3|24404.3|0
1671052200000|2022-12-14 21:10:00|24477.7|24437.7|24469|24429|24482|24442|24459.7|24419.7|0
1671052500000|2022-12-14 21:15:00|24468.9|24428.9|24472.7|24432.7|24472.7|24432.7|24465.3|24425.3|0
1671052800000|2022-12-14 21:20:00|24472.1|24432.1|24472.7|24432.7|24477.6|24437.6|24471.5|24431.5|0
1671053100000|2022-12-14 21:25:00|24473.3|24433.3|24467.1|24427.1|24477.6|24437.6|24467.1|24427.1|0
1671053400000|2022-12-14 21:30:00|24467.2|24427.2|24469|24429|24475.2|24435.2|24466.5|24426.5|0
1671053700000|2022-12-14 21:35:00|24468.9|24428.9|24461|24421|24470.2|24430.2|24461|24421|0
1671054000000|2022-12-14 21:40:00|24461.6|24421.6|24471.5|24431.5|24477.6|24437.6|24459.7|24419.7|0
1671054300000|2022-12-14 21:45:00|24472.7|24432.7|24472.7|24432.7|24473.9|24433.9|24466.5|24426.5|0
1671054600000|2022-12-14 21:50:00|24472.1|24432.1|24483.2|24443.2|24483.2|24443.2|24469.6|24429.6|0
1671054900000|2022-12-14 21:55:00|24483.8|24443.8|24451.5|24411.5|24488.1|24448.1|24451.5|24411.5|0
1671055200000|2022-12-14 22:00:00|24451.6|24411.6|24444.1|24404.1|24454.6|24414.6|24441|24401|0
1671055500000|2022-12-14 22:05:00|24444.7|24404.7|24444.1|24404.1|24446.6|24406.6|24441.6|24401.6|0
1671055800000|2022-12-14 22:10:00|24442.9|24402.9|24447.2|24407.2|24447.8|24407.8|24442.2|24402.2|0
1671056100000|2022-12-14 22:15:00|24446.6|24406.6|24448.4|24408.4|24450.9|24410.9|24446|24406|0
1671056400000|2022-12-14 22:20:00|24449|24409|24446.6|24406.6|24449|24409|24443.5|24403.5|0
1671056700000|2022-12-14 22:25:00|24447.8|24407.8|24450.9|24410.9|24452.7|24412.7|24445.9|24405.9|0
1671057000000|2022-12-14 22:30:00|24451.5|24411.5|24451.5|24411.5|24451.5|24411.5|24451.5|24411.5|0
1671057300000|2022-12-14 22:35:00|24452.1|24412.1|24452.7|24412.7|24452.7|24412.7|24451.5|24411.5|0
1671057600000|2022-12-14 22:40:00|24453.3|24413.3|24452.7|24412.7|24454|24414|24452.7|24412.7|0
1671057900000|2022-12-14 22:45:00|24452.1|24412.1|24451.5|24411.5|24452.7|24412.7|24449.7|24409.7|0
1671058200000|2022-12-14 22:50:00|24450.9|24410.9|24448.4|24408.4|24450.9|24410.9|24447.8|24407.8|0
1671058500000|2022-12-14 22:55:00|24447.8|24407.8|24448.4|24408.4|24448.4|24408.4|24447.2|24407.2|0
1671058800000|2022-12-14 23:00:00|24448.3|24408.3|24428.7|24388.7|24448.3|24408.3|24427.4|24387.4|0
1671059100000|2022-12-14 23:05:00|24428.6|24388.6|24436.7|24396.7|24436.7|24396.7|24427.4|24387.4|0
1671059400000|2022-12-14 23:10:00|24437.9|24397.9|24444.7|24404.7|24444.7|24404.7|24433|24393|0
1671059700000|2022-12-14 23:15:00|24445.9|24405.9|24452.1|24412.1|24455.8|24415.8|24442.9|24402.9|0
1671060000000|2022-12-14 23:20:00|24452.2|24412.2|24445.9|24405.9|24457.1|24417.1|24445.9|24405.9|0
1671060300000|2022-12-14 23:25:00|24446|24406|24458.3|24418.3|24460.8|24420.8|24444.7|24404.7|0
1671060600000|2022-12-14 23:30:00|24460.1|24420.1|24470|24430|24471.9|24431.9|24460.1|24420.1|0
1671060900000|2022-12-14 23:35:00|24468.8|24428.8|24467.6|24427.6|24472.5|24432.5|24466.3|24426.3|0
1671061200000|2022-12-14 23:40:00|24468.8|24428.8|24461.4|24421.4|24468.8|24428.8|24458.3|24418.3|0
1671061500000|2022-12-14 23:45:00|24461.3|24421.3|24457.1|24417.1|24465.1|24425.1|24457.1|24417.1|0
1671061800000|2022-12-14 23:50:00|24457.7|24417.7|24457.1|24417.1|24460.1|24420.1|24452.1|24412.1|0
1671062100000|2022-12-14 23:55:00|24457|24417|24448.4|24408.4|24457|24417|24447.2|24407.2|0
1671062400000|2022-12-15 00:00:00|24447.8|24407.8|24437.9|24397.9|24449.6|24409.6|24437.9|24397.9|0
1671062700000|2022-12-15 00:05:00|24436.7|24396.7|24439.2|24399.2|24445.9|24405.9|24435.4|24395.4|0
1671063000000|2022-12-15 00:10:00|24439.1|24399.1|24442.9|24402.9|24442.9|24402.9|24435.4|24395.4|0
1671063300000|2022-12-15 00:15:00|24444.7|24404.7|24474.1|24434.1|24474.1|24434.1|24442.9|24402.9|0
1671063600000|2022-12-15 00:20:00|24474|24434|24468|24428|24474.1|24434.1|24461.9|24421.9|0
1671063900000|2022-12-15 00:25:00|24467.9|24427.9|24486.1|24446.1|24486.2|24446.2|24467.9|24427.9|0
1671064200000|2022-12-15 00:30:00|24486|24446|24498.2|24458.2|24498.3|24458.3|24486|24446|0
1671064500000|2022-12-15 00:35:00|24498.3|24458.3|24510.2|24470.2|24510.2|24470.2|24498.3|24458.3|0
1671064800000|2022-12-15 00:40:00|24510.3|24470.3|24522.5|24482.5|24528.5|24488.5|24510.3|24470.3|0
1671065100000|2022-12-15 00:45:00|24522.4|24482.4|24516.6|24476.6|24522.5|24482.5|24516.5|24476.5|0
1671065400000|2022-12-15 00:50:00|24522.6|24482.6|24528.6|24488.6|24528.6|24488.6|24522.5|24482.5|0
1671065700000|2022-12-15 00:55:00|24528.7|24488.7|24534.6|24494.6|24534.7|24494.7|24528.7|24488.7|0
1671066000000|2022-12-15 01:00:00|24528.6|24488.6|24528.6|24488.6|24528.7|24488.7|24522.6|24482.6|0
1671066300000|2022-12-15 01:05:00|24528.5|24488.5|24516.5|24476.5|24528.7|24488.7|24516.4|24476.4|0
1671066600000|2022-12-15 01:10:00|24516.4|24476.4|24522.7|24482.7|24522.7|24482.7|24516.4|24476.4|0
1671066900000|2022-12-15 01:15:00|24522.6|24482.6|24510.4|24470.4|24522.7|24482.7|24510.3|24470.3|0
1671067200000|2022-12-15 01:20:00|24510.5|24470.5|24516.3|24476.3|24516.4|24476.4|24510.2|24470.2|0
1671067500000|2022-12-15 01:25:00|24516.4|24476.4|24528.5|24488.5|24528.5|24488.5|24516.3|24476.3|0
1671067800000|2022-12-15 01:30:00|24528.6|24488.6|24510.3|24470.3|24528.6|24488.6|24510.2|24470.2|0
1671068100000|2022-12-15 01:35:00|24510.2|24470.2|24485.9|24445.9|24510.2|24470.2|24485.8|24445.8|0
1671068400000|2022-12-15 01:40:00|24485.8|24445.8|24455.4|24415.4|24485.9|24445.9|24455.3|24415.3|0
1671068700000|2022-12-15 01:45:00|24455.3|24415.3|24455.2|24415.2|24455.5|24415.5|24455.2|24415.2|0
1671069000000|2022-12-15 01:50:00|24455.3|24415.3|24455.1|24415.1|24455.3|24415.3|24455|24415|0
1671069300000|2022-12-15 01:55:00|24455.2|24415.2|24461.2|24421.2|24461.3|24421.3|24455.1|24415.1|0
1671069600000|2022-12-15 02:00:00|24461.3|24421.3|24467.4|24427.4|24473.6|24433.6|24461.2|24421.2|0
1671069900000|2022-12-15 02:05:00|24467.3|24427.3|24473.4|24433.4|24473.5|24433.5|24467.3|24427.3|0
1671070200000|2022-12-15 02:10:00|24473.3|24433.3|24461.1|24421.1|24473.4|24433.4|24454.9|24414.9|0
1671070500000|2022-12-15 02:15:00|24461.2|24421.2|24461.1|24421.1|24461.2|24421.2|24455|24415|0
1671070800000|2022-12-15 02:20:00|24461|24421|24448.8|24408.8|24461|24421|24448.8|24408.8|0
1671071100000|2022-12-15 02:25:00|24448.9|24408.9|24448.7|24408.7|24448.9|24408.9|24448.7|24408.7|0
1671071400000|2022-12-15 02:30:00|24442.7|24402.7|24448.9|24408.9|24449|24409|24436.7|24396.7|0
1671071700000|2022-12-15 02:35:00|24448.8|24408.8|24436.6|24396.6|24448.9|24408.9|24436.6|24396.6|0
1671072000000|2022-12-15 02:40:00|24436.7|24396.7|24455|24415|24455|24415|24436.6|24396.6|0
1671072300000|2022-12-15 02:45:00|24454.9|24414.9|24448.8|24408.8|24454.9|24414.9|24448.8|24408.8|0
1671072600000|2022-12-15 02:50:00|24448.9|24408.9|24455|24415|24455|24415|24448.8|24408.8|0
1671072900000|2022-12-15 02:55:00|24455.1|24415.1|24448.9|24408.9|24455.1|24415.1|24448.9|24408.9|0
1671073200000|2022-12-15 03:00:00|24448.8|24408.8|24430.5|24390.5|24448.9|24408.9|24430.3|24390.3|0
1671073500000|2022-12-15 03:05:00|24430.6|24390.6|24448.9|24408.9|24448.9|24408.9|24430.6|24390.6|0
1671073800000|2022-12-15 03:10:00|24449|24409|24449|24409|24449.1|24409.1|24448.9|24408.9|0
1671074100000|2022-12-15 03:15:00|24448.9|24408.9|24455|24415|24455.1|24415.1|24448.9|24408.9|0
1671074400000|2022-12-15 03:20:00|24455.1|24415.1|24461.2|24421.2|24461.3|24421.3|24455|24415|0
1671074700000|2022-12-15 03:25:00|24461.3|24421.3|24467.2|24427.2|24467.2|24427.2|24455.1|24415.1|0
1671075000000|2022-12-15 03:30:00|24470.2|24430.2|24485.2|24445.2|24485.3|24445.3|24467.2|24427.2|0
1671075300000|2022-12-15 03:35:00|24485.1|24445.1|24479.1|24439.1|24485.3|24445.3|24479|24439|0
1671075600000|2022-12-15 03:40:00|24482.1|24442.1|24485.2|24445.2|24485.3|24445.3|24482.1|24442.1|0
1671075900000|2022-12-15 03:45:00|24485.3|24445.3|24491.3|24451.3|24491.3|24451.3|24485.2|24445.2|0
1671076200000|2022-12-15 03:50:00|24491.2|24451.2|24485.1|24445.1|24491.3|24451.3|24485.1|24445.1|0
1671076500000|2022-12-15 03:55:00|24485.2|24445.2|24479.1|24439.1|24485.2|24445.2|24479.1|24439.1|0
1671076800000|2022-12-15 04:00:00|24479.2|24439.2|24466.8|24426.8|24485.2|24445.2|24466.7|24426.7|0
1671077100000|2022-12-15 04:05:00|24466.9|24426.9|24472.9|24432.9|24473|24433|24466.9|24426.9|0
1671077400000|2022-12-15 04:10:00|24473|24433|24466.7|24426.7|24473|24433|24466.7|24426.7|0
1671077700000|2022-12-15 04:15:00|24466.8|24426.8|24472.9|24432.9|24472.9|24432.9|24466.8|24426.8|0
1671078000000|2022-12-15 04:20:00|24472.8|24432.8|24479|24439|24479.1|24439.1|24472.8|24432.8|0
1671078300000|2022-12-15 04:25:00|24479.1|24439.1|24473|24433|24479.1|24439.1|24472.9|24432.9|0
1671078600000|2022-12-15 04:30:00|24473.1|24433.1|24472.9|24432.9|24473.1|24433.1|24472.8|24432.8|0
1671078900000|2022-12-15 04:35:00|24473|24433|24478.9|24438.9|24479|24439|24472.9|24432.9|0
1671079200000|2022-12-15 04:40:00|24479|24439|24473.1|24433.1|24479|24439|24472.9|24432.9|0
1671079500000|2022-12-15 04:45:00|24473|24433|24473|24433|24479.1|24439.1|24473|24433|0
1671079800000|2022-12-15 04:50:00|24473.1|24433.1|24479.1|24439.1|24479.2|24439.2|24473|24433|0
1671080100000|2022-12-15 04:55:00|24479.2|24439.2|24479.1|24439.1|24479.2|24439.2|24479.1|24439.1|0
1671080400000|2022-12-15 05:00:00|24479|24439|24467|24427|24479|24439|24466.9|24426.9|0
1671080700000|2022-12-15 05:05:00|24467.1|24427.1|24461.3|24421.3|24467.2|24427.2|24461.1|24421.1|0
1671081000000|2022-12-15 05:10:00|24461.5|24421.5|24467.4|24427.4|24473.5|24433.5|24461.5|24421.5|0
1671081300000|2022-12-15 05:15:00|24467.3|24427.3|24467.4|24427.4|24467.4|24427.4|24461.3|24421.3|0
1671081600000|2022-12-15 05:20:00|24470.4|24430.4|24473.4|24433.4|24473.5|24433.5|24470.4|24430.4|0
1671081900000|2022-12-15 05:25:00|24473.5|24433.5|24473.7|24433.7|24473.7|24433.7|24473.4|24433.4|0
1671082200000|2022-12-15 05:30:00|24473.6|24433.6|24467.5|24427.5|24473.6|24433.6|24467.3|24427.3|0
1671082500000|2022-12-15 05:35:00|24467.4|24427.4|24473.7|24433.7|24479.8|24439.8|24467.4|24427.4|0
1671082800000|2022-12-15 05:40:00|24473.6|24433.6|24473.6|24433.6|24473.8|24433.8|24467.6|24427.6|0
1671083100000|2022-12-15 05:45:00|24473.7|24433.7|24473.7|24433.7|24473.8|24433.8|24473.7|24433.7|0
1671083400000|2022-12-15 05:50:00|24473.8|24433.8|24473.7|24433.7|24473.8|24433.8|24473.7|24433.7|0
1671083700000|2022-12-15 05:55:00|24473.8|24433.8|24467.7|24427.7|24473.8|24433.8|24467.7|24427.7|0
1671084000000|2022-12-15 06:00:00|24467.8|24427.8|24467.7|24427.7|24467.8|24427.8|24461.4|24421.4|0
1671084300000|2022-12-15 06:05:00|24467.8|24427.8|24473.9|24433.9|24473.9|24433.9|24467.7|24427.7|0
1671084600000|2022-12-15 06:10:00|24473.8|24433.8|24467.5|24427.5|24479.9|24439.9|24467.5|24427.5|0
1671084900000|2022-12-15 06:15:00|24467.6|24427.6|24467.6|24427.6|24467.7|24427.7|24467.5|24427.5|0
1671085200000|2022-12-15 06:20:00|24467.5|24427.5|24473.7|24433.7|24479.8|24439.8|24467.5|24427.5|0
1671085500000|2022-12-15 06:25:00|24467.7|24427.7|24467.5|24427.5|24467.7|24427.7|24467.4|24427.4|0
1671085800000|2022-12-15 06:30:00|24467.6|24427.6|24455.2|24415.2|24467.6|24427.6|24455.2|24415.2|0
1671086100000|2022-12-15 06:35:00|24455.3|24415.3|24449.1|24409.1|24455.4|24415.4|24449.1|24409.1|0
1671086400000|2022-12-15 06:40:00|24449.2|24409.2|24449.3|24409.3|24449.3|24409.3|24443.1|24403.1|0
1671086700000|2022-12-15 06:45:00|24449.4|24409.4|24443.1|24403.1|24449.4|24409.4|24443.1|24403.1|0
1671087000000|2022-12-15 06:50:00|24443.2|24403.2|24436.9|24396.9|24443.2|24403.2|24436.9|24396.9|0
1671087300000|2022-12-15 06:55:00|24437|24397|24436.9|24396.9|24437|24397|24430.9|24390.9|0
1671087600000|2022-12-15 07:00:00|24430.9|24390.9|24438.5|24423.5|24443.5|24428.5|24397.5|24357.5|10
1671087900000|2022-12-15 07:05:00|24433.5|24418.5|24421|24406|24433.5|24418.5|24416|24401|9
1671088200000|2022-12-15 07:10:00|24418.5|24403.5|24423.5|24408.5|24428.5|24413.5|24416|24401|13
1671088500000|2022-12-15 07:15:00|24421|24406|24426|24411|24431|24416|24413.5|24398.5|12
1671088800000|2022-12-15 07:20:00|24423.5|24408.5|24428.5|24413.5|24431|24416|24418.5|24403.5|2
1671089100000|2022-12-15 07:25:00|24426|24411|24428.5|24413.5|24438.5|24423.5|24426|24411|18
1671089400000|2022-12-15 07:30:00|24431|24416|24451|24436|24451|24436|24431|24416|10
1671089700000|2022-12-15 07:35:00|24448.5|24433.5|24436|24421|24448.5|24433.5|24431|24416|5
1671090000000|2022-12-15 07:40:00|24433.5|24418.5|24421|24406|24436|24421|24418.5|24403.5|4
1671090300000|2022-12-15 07:45:00|24418.5|24403.5|24396|24381|24421|24406|24396|24381|12
1671090600000|2022-12-15 07:50:00|24393.5|24378.5|24391|24376|24413.5|24398.5|24383.5|24368.5|20
1671090900000|2022-12-15 07:55:00|24388.5|24373.5|24416|24401|24418.5|24403.5|24381|24366|36
1671091200000|2022-12-15 08:00:00|24418.5|24403.5|24458.5|24443.5|24468.5|24453.5|24416|24401|269
1671091500000|2022-12-15 08:05:00|24456|24441|24458.5|24443.5|24466|24451|24401|24386|140
1671091800000|2022-12-15 08:10:00|24461|24446|24458.5|24443.5|24478.5|24463.5|24443.5|24428.5|129
1671092100000|2022-12-15 08:15:00|24456|24441|24421|24406|24466|24451|24418.5|24403.5|143
1671092400000|2022-12-15 08:20:00|24423.5|24408.5|24401|24386|24423.5|24408.5|24388.5|24373.5|152
1671092700000|2022-12-15 08:25:00|24403.5|24388.5|24416|24401|24438.5|24423.5|24403.5|24388.5|80
1671093000000|2022-12-15 08:30:00|24413.5|24398.5|24416|24401|24433.5|24418.5|24401|24386|214
1671093300000|2022-12-15 08:35:00|24418.5|24403.5|24386|24371|24418.5|24403.5|24378.5|24363.5|219
1671093600000|2022-12-15 08:40:00|24388.5|24373.5|24396|24381|24418.5|24403.5|24378.5|24363.5|210
1671093900000|2022-12-15 08:45:00|24398.5|24383.5|24406|24391|24408.5|24393.5|24396|24381|68
1671094200000|2022-12-15 08:50:00|24408.5|24393.5|24425.2|24410.2|24425.2|24410.2|24398.5|24383.5|259
1671094500000|2022-12-15 08:55:00|24422.7|24407.7|24440.2|24425.2|24457.7|24442.7|24422.7|24407.7|303
1671094800000|2022-12-15 09:00:00|24437.7|24422.7|24382.7|24367.7|24445.2|24430.2|24365.2|24350.2|155
1671095100000|2022-12-15 09:05:00|24385.2|24370.2|24385.2|24370.2|24395.2|24380.2|24372.7|24357.7|144
1671095400000|2022-12-15 09:10:00|24387.7|24372.7|24350.2|24335.2|24390.2|24375.2|24347.7|24332.7|457
1671095700000|2022-12-15 09:15:00|24352.7|24337.7|24377.7|24362.7|24380.2|24365.2|24345.2|24330.2|126
1671096000000|2022-12-15 09:20:00|24375.2|24360.2|24380.2|24365.2|24387.7|24372.7|24370.2|24355.2|132
1671096300000|2022-12-15 09:25:00|24382.7|24367.7|24367.7|24352.7|24390.2|24375.2|24365.2|24350.2|76
1671096600000|2022-12-15 09:30:00|24370.2|24355.2|24340.2|24325.2|24375.2|24360.2|24340.2|24325.2|312
1671096900000|2022-12-15 09:35:00|24342.7|24327.7|24322.7|24307.7|24352.7|24337.7|24320.2|24305.2|118
1671097200000|2022-12-15 09:40:00|24325.2|24310.2|24330.2|24315.2|24335.2|24320.2|24302.7|24287.7|119
1671097500000|2022-12-15 09:45:00|24332.7|24317.7|24340.2|24325.2|24350.2|24335.2|24310.2|24295.2|124
1671097800000|2022-12-15 09:50:00|24342.7|24327.7|24327.7|24312.7|24342.7|24327.7|24317.7|24302.7|60
1671098100000|2022-12-15 09:55:00|24330.2|24315.2|24330.2|24315.2|24335.2|24320.2|24315.2|24300.2|63
1671098400000|2022-12-15 10:00:00|24327.7|24312.7|24330.2|24315.2|24330.2|24315.2|24302.7|24287.7|179
1671098700000|2022-12-15 10:05:00|24332.7|24317.7|24327.7|24312.7|24335.2|24320.2|24322.7|24307.7|127
1671099000000|2022-12-15 10:10:00|24325.2|24310.2|24320.2|24305.2|24332.7|24317.7|24315.2|24300.2|87
1671099300000|2022-12-15 10:15:00|24317.7|24302.7|24325.2|24310.2|24330.2|24315.2|24310.2|24295.2|335
1671099600000|2022-12-15 10:20:00|24322.7|24307.7|24315.2|24300.2|24325.2|24310.2|24305.2|24290.2|66
1671099900000|2022-12-15 10:25:00|24312.7|24297.7|24327.7|24312.7|24327.7|24312.7|24312.7|24297.7|173
1671100200000|2022-12-15 10:30:00|24330.2|24315.2|24347.7|24332.7|24350.2|24335.2|24322.7|24307.7|48
1671100500000|2022-12-15 10:35:00|24350.2|24335.2|24350.2|24335.2|24357.7|24342.7|24340.2|24325.2|170
1671100800000|2022-12-15 10:40:00|24352.7|24337.7|24352.7|24337.7|24372.7|24357.7|24350.2|24335.2|80
1671101100000|2022-12-15 10:45:00|24355.2|24340.2|24360.2|24345.2|24360.2|24345.2|24342.7|24327.7|314
1671101400000|2022-12-15 10:50:00|24357.7|24342.7|24342.7|24327.7|24357.7|24342.7|24337.7|24322.7|164
1671101700000|2022-12-15 10:55:00|24345.2|24330.2|24335.2|24320.2|24345.2|24330.2|24330.2|24315.2|63
1671102000000|2022-12-15 11:00:00|24337.7|24322.7|24342.7|24327.7|24352.7|24337.7|24330.2|24315.2|34
1671102300000|2022-12-15 11:05:00|24345.2|24330.2|24367.7|24352.7|24367.7|24352.7|24342.7|24327.7|44
1671102600000|2022-12-15 11:10:00|24365.2|24350.2|24382.7|24367.7|24385.2|24370.2|24365.2|24350.2|62
1671102900000|2022-12-15 11:15:00|24380.2|24365.2|24380.2|24365.2|24387.7|24372.7|24372.7|24357.7|64
1671103200000|2022-12-15 11:20:00|24382.7|24367.7|24390.2|24375.2|24397.7|24382.7|24375.2|24360.2|60
1671103500000|2022-12-15 11:25:00|24387.7|24372.7|24375.2|24360.2|24390.2|24375.2|24367.7|24352.7|67
1671103800000|2022-12-15 11:30:00|24380.2|24365.2|24362.7|24347.7|24385.2|24370.2|24360.2|24345.2|224
1671104100000|2022-12-15 11:35:00|24360.2|24345.2|24360.2|24345.2|24362.7|24347.7|24347.7|24332.7|48
1671104400000|2022-12-15 11:40:00|24357.7|24342.7|24372.7|24357.7|24377.7|24362.7|24357.7|24342.7|50
1671104700000|2022-12-15 11:45:00|24375.2|24360.2|24370.2|24355.2|24375.2|24360.2|24362.7|24347.7|44
1671105000000|2022-12-15 11:50:00|24367.7|24352.7|24355.2|24340.2|24372.7|24357.7|24352.7|24337.7|48
1671105300000|2022-12-15 11:55:00|24357.7|24342.7|24355.2|24340.2|24360.2|24345.2|24352.7|24337.7|74
1671105600000|2022-12-15 12:00:00|24352.7|24337.7|24347.7|24332.7|24365.2|24350.2|24337.7|24322.7|82
1671105900000|2022-12-15 12:05:00|24350.2|24335.2|24327.7|24312.7|24350.2|24335.2|24325.2|24310.2|37
1671106200000|2022-12-15 12:10:00|24330.2|24315.2|24332.7|24317.7|24337.7|24322.7|24322.7|24307.7|209
1671106500000|2022-12-15 12:15:00|24330.2|24315.2|24327.7|24312.7|24342.7|24327.7|24322.7|24307.7|38
1671106800000|2022-12-15 12:20:00|24330.2|24315.2|24330.2|24315.2|24340.2|24325.2|24322.7|24307.7|47
1671107100000|2022-12-15 12:25:00|24327.7|24312.7|24332.7|24317.7|24337.7|24322.7|24315.2|24300.2|44
1671107400000|2022-12-15 12:30:00|24330.2|24315.2|24310.2|24295.2|24332.7|24317.7|24300.2|24285.2|262
1671107700000|2022-12-15 12:35:00|24307.7|24292.7|24330.2|24315.2|24332.7|24317.7|24307.7|24292.7|68
1671108000000|2022-12-15 12:40:00|24333.6|24318.6|24333.6|24318.6|24338.6|24323.6|24331.1|24316.1|40
1671108300000|2022-12-15 12:45:00|24336.1|24321.1|24328.6|24313.6|24338.6|24323.6|24326.1|24311.1|299
1671108600000|2022-12-15 12:50:00|24326.1|24311.1|24326.1|24311.1|24333.6|24318.6|24321.1|24306.1|799
1671108900000|2022-12-15 12:55:00|24328.6|24313.6|24338.6|24323.6|24338.6|24323.6|24321.1|24306.1|76
1671109200000|2022-12-15 13:00:00|24341.1|24326.1|24331.1|24316.1|24343.6|24328.6|24316.1|24301.1|67
1671109500000|2022-12-15 13:05:00|24328.6|24313.6|24336.1|24321.1|24338.6|24323.6|24328.6|24313.6|80
1671109800000|2022-12-15 13:10:00|24333.6|24318.6|24331.1|24316.1|24351.1|24336.1|24328.6|24313.6|34
1671110100000|2022-12-15 13:15:00|24328.6|24313.6|24271.1|24256.1|24353.6|24338.6|24268.6|24253.6|251
1671110400000|2022-12-15 13:20:00|24273.6|24258.6|24233.6|24218.6|24273.6|24258.6|24228.6|24213.6|196
1671110700000|2022-12-15 13:25:00|24231.1|24216.1|24198.6|24183.6|24231.1|24216.1|24186.1|24171.1|187
1671111000000|2022-12-15 13:30:00|24196.1|24181.1|24156.1|24141.1|24208.6|24193.6|24151.1|24136.1|232
1671111300000|2022-12-15 13:35:00|24158.6|24143.6|24093.6|24078.6|24163.6|24148.6|24088.6|24073.6|126
1671111600000|2022-12-15 13:40:00|24096.1|24081.1|24113.6|24098.6|24126.1|24111.1|24066.1|24051.1|121
1671111900000|2022-12-15 13:45:00|24118.6|24103.6|24111.1|24096.1|24118.6|24103.6|24096.1|24081.1|162
1671112200000|2022-12-15 13:50:00|24108.6|24093.6|24066.1|24051.1|24111.1|24096.1|24058.6|24043.6|143
1671112500000|2022-12-15 13:55:00|24063.6|24048.6|24091.1|24076.1|24093.6|24078.6|24061.1|24046.1|223
1671112800000|2022-12-15 14:00:00|24088.6|24073.6|24096.1|24081.1|24103.6|24088.6|24053.6|24038.6|72
1671113100000|2022-12-15 14:05:00|24093.6|24078.6|24003.6|23988.6|24096.1|24081.1|23996.1|23981.1|146
1671113400000|2022-12-15 14:10:00|24006.1|23991.1|23961.1|23946.1|24006.1|23991.1|23946.1|23931.1|264
1671113700000|2022-12-15 14:15:00|23963.6|23948.6|23896.1|23881.1|23968.6|23953.6|23871.1|23856.1|291
1671114000000|2022-12-15 14:20:00|23898.6|23883.6|23928.6|23913.6|23933.6|23918.6|23893.6|23878.6|198
1671114300000|2022-12-15 14:25:00|23926.1|23911.1|23971.1|23956.1|23973.6|23958.6|23921.1|23906.1|198
1671114600000|2022-12-15 14:30:00|23973.6|23958.6|23908.6|23893.6|23993.6|23978.6|23901.1|23886.1|268
1671114900000|2022-12-15 14:35:00|23918.6|23903.6|23918.6|23903.6|23943.6|23928.6|23898.6|23883.6|365
1671115200000|2022-12-15 14:40:00|23911.1|23896.1|23923.6|23908.6|23928.6|23913.6|23888.6|23873.6|212
1671115500000|2022-12-15 14:45:00|23928.6|23913.6|23878.6|23863.6|23943.6|23928.6|23866.1|23851.1|171
1671115800000|2022-12-15 14:50:00|23881.1|23866.1|23886.1|23871.1|23928.6|23913.6|23881.1|23866.1|185
1671116100000|2022-12-15 14:55:00|23888.6|23873.6|23841.1|23826.1|23896.1|23881.1|23816.1|23801.1|212
1671116400000|2022-12-15 15:00:00|23843.6|23828.6|23818.6|23803.6|23843.6|23828.6|23808.6|23793.6|172
1671116700000|2022-12-15 15:05:00|23823.6|23808.6|23831.1|23816.1|23848.6|23833.6|23813.6|23798.6|189
1671117000000|2022-12-15 15:10:00|23831.4|23816.4|23863.9|23848.9|23883.9|23868.9|23826.4|23811.4|277
1671117300000|2022-12-15 15:15:00|23861.4|23846.4|23903.9|23888.9|23908.9|23893.9|23858.9|23843.9|254
1671117600000|2022-12-15 15:20:00|23901.4|23886.4|23918.9|23903.9|23928.9|23913.9|23896.4|23881.4|281
1671117900000|2022-12-15 15:25:00|23923.9|23908.9|23911.4|23896.4|23938.9|23923.9|23901.4|23886.4|127
1671118200000|2022-12-15 15:30:00|23908.9|23893.9|23898.9|23883.9|23916.4|23901.4|23896.4|23881.4|118
1671118500000|2022-12-15 15:35:00|23901.4|23886.4|23918.9|23903.9|23921.4|23906.4|23893.9|23878.9|85
1671118800000|2022-12-15 15:40:00|23916.4|23901.4|23938.9|23923.9|23943.9|23928.9|23908.9|23893.9|115
1671119100000|2022-12-15 15:45:00|23936.4|23921.4|23913.9|23898.9|23946.4|23931.4|23911.4|23896.4|265
1671119400000|2022-12-15 15:50:00|23908.9|23893.9|23908.9|23893.9|23916.4|23901.4|23891.4|23876.4|96
1671119700000|2022-12-15 15:55:00|23911.4|23896.4|23896.4|23881.4|23913.9|23898.9|23871.4|23856.4|292
1671120000000|2022-12-15 16:00:00|23898.9|23883.9|23893.9|23878.9|23908.9|23893.9|23888.9|23873.9|75
1671120300000|2022-12-15 16:05:00|23886.4|23871.4|23871.4|23856.4|23886.4|23871.4|23858.9|23843.9|94
1671120600000|2022-12-15 16:10:00|23866.4|23851.4|23831.4|23816.4|23876.4|23861.4|23816.4|23801.4|343
1671120900000|2022-12-15 16:15:00|23828.9|23813.9|23826.4|23811.4|23831.4|23816.4|23798.9|23783.9|193
1671121200000|2022-12-15 16:20:00|23823.9|23808.9|23803.9|23788.9|23826.4|23811.4|23803.9|23788.9|280
1671121500000|2022-12-15 16:25:00|23806.4|23791.4|23778.9|23763.9|23806.4|23791.4|23758.9|23743.9|489
1671121800000|2022-12-15 16:30:00|23781.4|23766.4|23733.9|23718.9|23791.4|23776.4|23691.4|23676.4|919
1671122100000|2022-12-15 16:35:00|23736.4|23721.4|23791.4|23776.4|23791.4|23776.4|23733.9|23718.9|366
1671122400000|2022-12-15 16:40:00|23788.9|23773.9|23768.9|23753.9|23788.9|23773.9|23756.4|23741.4|125
1671122700000|2022-12-15 16:45:00|23773.9|23758.9|23743.9|23728.9|23788.9|23773.9|23743.9|23728.9|218
1671123000000|2022-12-15 16:50:00|23746.4|23726.4|23761.4|23736.4|23766.4|23741.4|23746.4|23726.4|117
1671123300000|2022-12-15 16:55:00|23766.4|23741.4|23775.4|23747.4|23786.4|23766.4|23760.4|23732.4|77
1671123600000|2022-12-15 17:00:00|23776.4|23751.4|23776.4|23751.4|23796.4|23771.4|23771.4|23746.4|142
1671123900000|2022-12-15 17:05:00|23780.4|23752.4|23786.4|23766.4|23786.4|23766.4|23776.4|23751.4|102
1671124200000|2022-12-15 17:10:00|23796.4|23771.4|23796.4|23776.4|23796.4|23776.4|23781.4|23757.4|27
1671124500000|2022-12-15 17:15:00|23801.4|23781.4|23781.4|23761.4|23815.4|23787.4|23781.4|23761.4|109
1671124800000|2022-12-15 17:20:00|23776.4|23756.4|23776.4|23756.4|23791.4|23766.4|23766.4|23746.4|96
1671125100000|2022-12-15 17:25:00|23785.4|23757.4|23800.4|23772.4|23800.4|23772.4|23771.4|23751.4|220
1671125400000|2022-12-15 17:30:00|23801.4|23776.4|23810.4|23782.4|23816.4|23796.4|23796.4|23771.4|22
1671125700000|2022-12-15 17:35:00|23811.4|23786.4|23806.4|23781.4|23811.4|23786.4|23791.4|23766.4|68
1671126000000|2022-12-15 17:40:00|23801.4|23776.4|23766.4|23746.4|23801.4|23781.4|23766.4|23741.4|92
1671126300000|2022-12-15 17:45:00|23771.4|23751.4|23766.4|23746.4|23776.4|23751.4|23751.4|23731.4|33
1671126600000|2022-12-15 17:50:00|23775.4|23747.4|23761.4|23741.4|23776.4|23751.4|23761.4|23737.4|13
1671126900000|2022-12-15 17:55:00|23756.4|23736.4|23741.4|23716.4|23761.4|23736.4|23731.4|23706.4|24
1671127200000|2022-12-15 18:00:00|23740.4|23721.4|23741.4|23716.4|23750.4|23726.4|23736.4|23711.4|10
1671127500000|2022-12-15 18:05:00|23736.4|23707.4|23731.4|23711.4|23736.4|23716.4|23721.4|23701.4|19
1671127800000|2022-12-15 18:10:00|23736.4|23706.4|23736.4|23716.4|23746.4|23726.4|23731.4|23706.4|13
1671128100000|2022-12-15 18:15:00|23741.4|23721.4|23741.4|23716.4|23751.4|23726.4|23731.4|23711.4|35
1671128400000|2022-12-15 18:20:00|23736.4|23721.4|23741.4|23716.4|23751.4|23726.4|23736.4|23716.4|8
1671128700000|2022-12-15 18:25:00|23736.4|23717.4|23746.4|23721.4|23750.4|23722.4|23736.4|23717.4|3
1671129000000|2022-12-15 18:30:00|23745.4|23726.4|23736.4|23716.4|23746.4|23726.4|23736.4|23716.4|10
1671129300000|2022-12-15 18:35:00|23731.4|23711.4|23755.4|23727.4|23756.4|23731.4|23731.4|23707.4|12
1671129600000|2022-12-15 18:40:00|23751.4|23726.4|23731.4|23706.4|23751.4|23726.4|23726.4|23702.4|8
1671129900000|2022-12-15 18:45:00|23726.4|23711.4|23736.4|23716.4|23742.9|23716.4|23726.4|23706.4|35
1671130200000|2022-12-15 18:50:00|23731.4|23711.4|23726.4|23706.4|23735.4|23711.4|23721.4|23701.4|34
1671130500000|2022-12-15 18:55:00|23731.4|23711.4|23741.4|23721.4|23746.4|23726.4|23731.4|23711.4|39
1671130800000|2022-12-15 19:00:00|23750.4|23726.4|23751.4|23731.4|23751.4|23736.4|23746.4|23721.4|50
1671131100000|2022-12-15 19:05:00|23750.4|23722.4|23751.4|23731.4|23766.4|23741.4|23750.4|23722.4|52
1671131400000|2022-12-15 19:10:00|23750.4|23722.4|23746.4|23726.4|23751.4|23736.4|23736.4|23716.4|56
1671131700000|2022-12-15 19:15:00|23751.4|23731.4|23756.4|23736.4|23756.4|23736.4|23745.4|23717.4|45
1671132000000|2022-12-15 19:20:00|23755.4|23731.4|23741.4|23716.4|23756.4|23731.4|23736.4|23716.4|11
1671132300000|2022-12-15 19:25:00|23747.9|23721.4|23733.9|23718.9|23750.4|23726.4|23733.9|23716.4|37
1671132600000|2022-12-15 19:30:00|23738.9|23723.9|23748.9|23733.9|23748.9|23733.9|23738.9|23723.9|22
1671132900000|2022-12-15 19:35:00|23751.4|23736.4|23748.9|23733.9|23758.9|23743.9|23741.4|23726.4|56
1671133200000|2022-12-15 19:40:00|23756.4|23741.4|23761.4|23746.4|23761.4|23746.4|23748.9|23733.9|41
1671133500000|2022-12-15 19:45:00|23763.9|23748.9|23738.9|23723.9|23763.9|23748.9|23733.9|23718.9|42
1671133800000|2022-12-15 19:50:00|23741.4|23726.4|23763.9|23748.9|23763.9|23748.9|23741.4|23726.4|19
1671134100000|2022-12-15 19:55:00|23768.9|23753.9|23778.9|23763.9|23778.9|23763.9|23768.9|23753.9|26
1671134400000|2022-12-15 20:00:00|23781.4|23766.4|23776.4|23761.4|23791.4|23776.4|23776.4|23761.4|11
1671134700000|2022-12-15 20:05:00|23773.9|23758.9|23788.9|23773.9|23788.9|23773.9|23773.9|23758.9|4
1671135000000|2022-12-15 20:10:00|23783.9|23768.9|23761.4|23746.4|23788.9|23773.9|23756.4|23741.4|14
1671135300000|2022-12-15 20:15:00|23758.9|23743.9|23763.9|23748.9|23768.9|23753.9|23746.4|23731.4|10
1671135600000|2022-12-15 20:20:00|23761.4|23746.4|23768.9|23753.9|23773.9|23758.9|23761.4|23746.4|6
1671135900000|2022-12-15 20:25:00|23771.4|23756.4|23781.4|23766.4|23781.4|23766.4|23766.4|23751.4|15
1671136200000|2022-12-15 20:30:00|23778.9|23763.9|23776.4|23761.4|23781.4|23766.4|23768.9|23753.9|73
1671136500000|2022-12-15 20:35:00|23773.9|23758.9|23763.9|23748.9|23773.9|23758.9|23753.9|23738.9|28
1671136800000|2022-12-15 20:40:00|23766.4|23751.4|23761.4|23746.4|23773.9|23758.9|23761.4|23746.4|8
1671137100000|2022-12-15 20:45:00|23758.9|23743.9|23758.9|23743.9|23766.4|23751.4|23758.9|23743.9|15
1671137400000|2022-12-15 20:50:00|23763.9|23748.9|23766.4|23751.4|23776.4|23761.4|23761.4|23746.4|12
1671137700000|2022-12-15 20:55:00|23768.9|23753.9|23761.4|23746.4|23771.4|23756.4|23761.4|23746.4|7
1671138000000|2022-12-15 21:00:00|23784|23744|23787.9|23747.9|23794.7|23754.7|23767.4|23727.4|0
1671138300000|2022-12-15 21:05:00|23788.5|23748.5|23782.9|23742.9|23791.6|23751.6|23781.7|23741.7|0
1671138600000|2022-12-15 21:10:00|23783|23743|23755.7|23715.7|23787.2|23747.2|23753.2|23713.2|0
1671138900000|2022-12-15 21:15:00|23754.5|23714.5|23737.7|23697.7|23758.2|23718.2|23737.7|23697.7|0
1671139200000|2022-12-15 21:20:00|23737.1|23697.1|23742.7|23702.7|23742.7|23702.7|23729.1|23689.1|0
1671139500000|2022-12-15 21:25:00|23742.1|23702.1|23742.7|23702.7|23742.7|23702.7|23740.2|23700.2|0
1671139800000|2022-12-15 21:30:00|23741.5|23701.5|23742.3|23702.3|23742.7|23702.7|23736.5|23696.5|0
1671140100000|2022-12-15 21:35:00|23741.7|23701.7|23746.6|23706.6|23752.8|23712.8|23739.8|23699.8|0
1671140400000|2022-12-15 21:40:00|23746.5|23706.5|23752.8|23712.8|23754|23714|23741|23701|0
1671140700000|2022-12-15 21:45:00|23754|23714|23758.8|23718.8|23760.6|23720.6|23748.4|23708.4|0
1671141000000|2022-12-15 21:50:00|23759.4|23719.4|23760.6|23720.6|23761.8|23721.8|23755|23715|0
1671141300000|2022-12-15 21:55:00|23759.4|23719.4|23754.4|23714.4|23761.8|23721.8|23753.8|23713.8|0
1671141600000|2022-12-15 22:00:00|23754.5|23714.5|23753.2|23713.2|23757.5|23717.5|23748.8|23708.8|0
1671141900000|2022-12-15 22:05:00|23753.1|23713.1|23749.5|23709.5|23753.1|23713.1|23749.5|23709.5|0
1671142200000|2022-12-15 22:10:00|23751.3|23711.3|23756.9|23716.9|23756.9|23716.9|23751.3|23711.3|0
1671142500000|2022-12-15 22:15:00|23756.8|23716.8|23750.7|23710.7|23756.8|23716.8|23749.5|23709.5|0
1671142800000|2022-12-15 22:20:00|23751.3|23711.3|23751.9|23711.9|23753.8|23713.8|23749.5|23709.5|0
1671143100000|2022-12-15 22:25:00|23750.7|23710.7|23751.3|23711.3|23751.3|23711.3|23748.9|23708.9|0
1671143400000|2022-12-15 22:30:00|23750.7|23710.7|23749.5|23709.5|23751.9|23711.9|23748.9|23708.9|0
1671143700000|2022-12-15 22:35:00|23748.9|23708.9|23746.4|23706.4|23748.9|23708.9|23743.9|23703.9|0
1671144000000|2022-12-15 22:40:00|23746.3|23706.3|23745.2|23705.2|23750.1|23710.1|23744.5|23704.5|0
1671144300000|2022-12-15 22:45:00|23745.1|23705.1|23744.5|23704.5|23745.8|23705.8|23743.3|23703.3|0
1671144600000|2022-12-15 22:50:00|23744.6|23704.6|23744.5|23704.5|23747|23707|23744.5|23704.5|0
1671144900000|2022-12-15 22:55:00|23744.6|23704.6|23745.8|23705.8|23746.4|23706.4|23743.9|23703.9|0
1671145200000|2022-12-15 23:00:00|23745.7|23705.7|23774.2|23734.2|23776.1|23736.1|23742.7|23702.7|0
1671145500000|2022-12-15 23:05:00|23773|23733|23769.3|23729.3|23780.4|23740.4|23766.8|23726.8|0
1671145800000|2022-12-15 23:10:00|23770.5|23730.5|23776.1|23736.1|23778.5|23738.5|23769.3|23729.3|0
1671146100000|2022-12-15 23:15:00|23776.7|23736.7|23776.1|23736.1|23781|23741|23774.2|23734.2|0
1671146400000|2022-12-15 23:20:00|23776.7|23736.7|23778.5|23738.5|23778.5|23738.5|23771.8|23731.8|0
1671146700000|2022-12-15 23:25:00|23778.6|23738.6|23774.2|23734.2|23780.4|23740.4|23771.8|23731.8|0
1671147000000|2022-12-15 23:30:00|23774.8|23734.8|23771.8|23731.8|23774.8|23734.8|23768|23728|0
1671147300000|2022-12-15 23:35:00|23771.7|23731.7|23766.8|23726.8|23776.1|23736.1|23765.6|23725.6|0
1671147600000|2022-12-15 23:40:00|23766.2|23726.2|23768|23728|23769.9|23729.9|23760.6|23720.6|0
1671147900000|2022-12-15 23:45:00|23766.8|23726.8|23764.3|23724.3|23777.3|23737.3|23763.1|23723.1|0
1671148200000|2022-12-15 23:50:00|23764.4|23724.4|23766.8|23726.8|23768|23728|23763.1|23723.1|0
1671148500000|2022-12-15 23:55:00|23768|23728|23774.2|23734.2|23776.1|23736.1|23766.8|23726.8|0
1671148800000|2022-12-16 00:00:00|23774.3|23734.3|23779.8|23739.8|23783.5|23743.5|23774.3|23734.3|0
1671149100000|2022-12-16 00:05:00|23780.4|23740.4|23783.5|23743.5|23784.7|23744.7|23779.2|23739.2|0
1671149400000|2022-12-16 00:10:00|23784.7|23744.7|23795.7|23755.7|23796.9|23756.9|23783.5|23743.5|0
1671149700000|2022-12-16 00:15:00|23795.6|23755.6|23777.5|23737.5|23798.7|23758.7|23771.7|23731.7|0
1671150000000|2022-12-16 00:20:00|23774.5|23734.5|23783.5|23743.5|23789.5|23749.5|23771.4|23731.4|0
1671150300000|2022-12-16 00:25:00|23789.5|23749.5|23783.5|23743.5|23789.5|23749.5|23783.4|23743.4|0
1671150600000|2022-12-16 00:30:00|23783.6|23743.6|23777.3|23737.3|23783.6|23743.6|23771.3|23731.3|0
1671150900000|2022-12-16 00:35:00|23777.2|23737.2|23795.3|23755.3|23795.4|23755.4|23777.2|23737.2|0
1671151200000|2022-12-16 00:40:00|23795.4|23755.4|23789.1|23749.1|23801.4|23761.4|23789.1|23749.1|0
1671151500000|2022-12-16 00:45:00|23789|23749|23789.1|23749.1|23789.1|23749.1|23776.9|23736.9|0
1671151800000|2022-12-16 00:50:00|23792.1|23752.1|23789.2|23749.2|23801.3|23761.3|23789.1|23749.1|0
1671152100000|2022-12-16 00:55:00|23789.1|23749.1|23795.1|23755.1|23795.2|23755.2|23789|23749|0
1671152400000|2022-12-16 01:00:00|23795.2|23755.2|23802.1|23762.1|23802.2|23762.2|23789.9|23749.9|0
1671152700000|2022-12-16 01:05:00|23802.2|23762.2|23789.9|23749.9|23802.2|23762.2|23789.8|23749.8|0
1671153000000|2022-12-16 01:10:00|23789.8|23749.8|23789.8|23749.8|23801.9|23761.9|23789.7|23749.7|0
1671153300000|2022-12-16 01:15:00|23795.7|23755.7|23795.5|23755.5|23801.7|23761.7|23789.5|23749.5|0
1671153600000|2022-12-16 01:20:00|23795.4|23755.4|23807.7|23767.7|23807.8|23767.8|23789.4|23749.4|0
1671153900000|2022-12-16 01:25:00|23807.8|23767.8|23795.6|23755.6|23813.9|23773.9|23795.6|23755.6|0
1671154200000|2022-12-16 01:30:00|23789.6|23749.6|23813.8|23773.8|23819.9|23779.9|23789.5|23749.5|0
1671154500000|2022-12-16 01:35:00|23819.8|23779.8|23825.9|23785.9|23825.9|23785.9|23819.6|23779.6|0
1671154800000|2022-12-16 01:40:00|23826|23786|23826|23786|23832.1|23792.1|23825.9|23785.9|0
1671155100000|2022-12-16 01:45:00|23832|23792|23813.9|23773.9|23832.1|23792.1|23813.9|23773.9|0
1671155400000|2022-12-16 01:50:00|23814|23774|23826.1|23786.1|23826.1|23786.1|23813.9|23773.9|0
1671155700000|2022-12-16 01:55:00|23820.1|23780.1|23814|23774|23820.1|23780.1|23813.9|23773.9|0
1671156000000|2022-12-16 02:00:00|23813.9|23773.9|23826.1|23786.1|23826.1|23786.1|23813.9|23773.9|0
1671156300000|2022-12-16 02:05:00|23826|23786|23832.2|23792.2|23838.3|23798.3|23820|23780|0
1671156600000|2022-12-16 02:10:00|23832.3|23792.3|23838.3|23798.3|23838.3|23798.3|23832.2|23792.2|0
1671156900000|2022-12-16 02:15:00|23844.3|23804.3|23850.3|23810.3|23856.4|23816.4|23841.3|23801.3|0
1671157200000|2022-12-16 02:20:00|23850.4|23810.4|23838|23798|23850.4|23810.4|23837.9|23797.9|0
1671157500000|2022-12-16 02:25:00|23838.1|23798.1|23850.2|23810.2|23850.3|23810.3|23838|23798|0
1671157800000|2022-12-16 02:30:00|23850.3|23810.3|23868.6|23828.6|23868.7|23828.7|23850.2|23810.2|0
1671158100000|2022-12-16 02:35:00|23868.5|23828.5|23862.6|23822.6|23868.6|23828.6|23856.4|23816.4|0
1671158400000|2022-12-16 02:40:00|23862.5|23822.5|23866.8|23826.8|23866.9|23826.9|23854.8|23814.8|0
1671158700000|2022-12-16 02:45:00|23866.7|23826.7|23860.7|23820.7|23866.8|23826.8|23860.7|23820.7|0
1671159000000|2022-12-16 02:50:00|23866.7|23826.7|23854.6|23814.6|23866.8|23826.8|23854.6|23814.6|0
1671159300000|2022-12-16 02:55:00|23854.7|23814.7|23854.6|23814.6|23860.7|23820.7|23854.5|23814.5|0
1671159600000|2022-12-16 03:00:00|23854.7|23814.7|23854.6|23814.6|23860.7|23820.7|23854.5|23814.5|0
1671159900000|2022-12-16 03:05:00|23854.5|23814.5|23854.5|23814.5|23854.6|23814.6|23848.5|23808.5|0
1671160200000|2022-12-16 03:10:00|23851.5|23811.5|23854.5|23814.5|23854.5|23814.5|23851.5|23811.5|0
1671160500000|2022-12-16 03:15:00|23854.6|23814.6|23854.6|23814.6|23860.8|23820.8|23854.5|23814.5|0
1671160800000|2022-12-16 03:20:00|23854.7|23814.7|23848.4|23808.4|23854.7|23814.7|23848.4|23808.4|0
1671161100000|2022-12-16 03:25:00|23848.5|23808.5|23842.2|23802.2|23848.5|23808.5|23842.2|23802.2|0
1671161400000|2022-12-16 03:30:00|23842.3|23802.3|23848.4|23808.4|23848.4|23808.4|23842.2|23802.2|0
1671161700000|2022-12-16 03:35:00|23845.4|23805.4|23842.1|23802.1|23848.4|23808.4|23842.1|23802.1|0
1671162000000|2022-12-16 03:40:00|23842|23802|23835.8|23795.8|23842|23802|23835.8|23795.8|0
1671162300000|2022-12-16 03:45:00|23841.8|23801.8|23834|23794|23841.8|23801.8|23833.9|23793.9|0
1671162600000|2022-12-16 03:50:00|23833.9|23793.9|23839.6|23799.6|23839.9|23799.9|23833.5|23793.5|0
1671162900000|2022-12-16 03:55:00|23838.6|23798.6|23832.6|23792.6|23838.6|23798.6|23832.5|23792.5|0
1671163200000|2022-12-16 04:00:00|23838.6|23798.6|23832.5|23792.5|23838.6|23798.6|23832.5|23792.5|0
1671163500000|2022-12-16 04:05:00|23832.4|23792.4|23826.5|23786.5|23832.5|23792.5|23826.4|23786.4|0
1671163800000|2022-12-16 04:10:00|23826.4|23786.4|23826.5|23786.5|23826.6|23786.6|23820.4|23780.4|0
1671164100000|2022-12-16 04:15:00|23820.5|23780.5|23814.5|23774.5|23820.6|23780.6|23814.3|23774.3|0
1671164400000|2022-12-16 04:20:00|23814.4|23774.4|23808.2|23768.2|23814.4|23774.4|23802.1|23762.1|0
1671164700000|2022-12-16 04:25:00|23808.1|23768.1|23808|23768|23808.2|23768.2|23802.1|23762.1|0
1671165000000|2022-12-16 04:30:00|23802|23762|23801.9|23761.9|23808|23768|23801.9|23761.9|0
1671165300000|2022-12-16 04:35:00|23795.9|23755.9|23795.9|23755.9|23795.9|23755.9|23795.8|23755.8|0
1671165600000|2022-12-16 04:40:00|23796|23756|23801.9|23761.9|23802|23762|23795.9|23755.9|0
1671165900000|2022-12-16 04:45:00|23802|23762|23801.9|23761.9|23802|23762|23801.9|23761.9|0
1671166200000|2022-12-16 04:50:00|23801.8|23761.8|23789.7|23749.7|23801.8|23761.8|23789.7|23749.7|0
1671166500000|2022-12-16 04:55:00|23783.7|23743.7|23783.5|23743.5|23783.7|23743.7|23777.5|23737.5|0
1671166800000|2022-12-16 05:00:00|23783.6|23743.6|23783.7|23743.7|23783.7|23743.7|23777.4|23737.4|0
1671167100000|2022-12-16 05:05:00|23783.8|23743.8|23789.9|23749.9|23796|23756|23783.7|23743.7|0
1671167400000|2022-12-16 05:10:00|23789.8|23749.8|23777.4|23737.4|23789.9|23749.9|23771.4|23731.4|0
1671167700000|2022-12-16 05:15:00|23777.5|23737.5|23783.6|23743.6|23789.6|23749.6|23777.4|23737.4|0
1671168000000|2022-12-16 05:20:00|23783.7|23743.7|23777.2|23737.2|23783.7|23743.7|23777.2|23737.2|0
1671168300000|2022-12-16 05:25:00|23777.3|23737.3|23789.5|23749.5|23795.6|23755.6|23777.3|23737.3|0
1671168600000|2022-12-16 05:30:00|23789.4|23749.4|23771|23731|23789.5|23749.5|23771|23731|0
1671168900000|2022-12-16 05:35:00|23771.1|23731.1|23783.3|23743.3|23783.3|23743.3|23771.1|23731.1|0
1671169200000|2022-12-16 05:40:00|23783.2|23743.2|23795.5|23755.5|23795.6|23755.6|23783.2|23743.2|0
1671169500000|2022-12-16 05:45:00|23795.4|23755.4|23795.5|23755.5|23801.6|23761.6|23795.4|23755.4|0
1671169800000|2022-12-16 05:50:00|23795.4|23755.4|23801.8|23761.8|23801.9|23761.9|23795.4|23755.4|0
1671170100000|2022-12-16 05:55:00|23801.9|23761.9|23814.4|23774.4|23814.4|23774.4|23801.9|23761.9|0
1671170400000|2022-12-16 06:00:00|23814.5|23774.5|23807.2|23767.2|23814.5|23774.5|23802|23762|0
1671170700000|2022-12-16 06:05:00|23804.2|23764.2|23783|23743|23807.4|23767.4|23782.9|23742.9|0
1671171000000|2022-12-16 06:10:00|23783.1|23743.1|23789.1|23749.1|23789.1|23749.1|23783|23743|0
1671171300000|2022-12-16 06:15:00|23789.2|23749.2|23789.1|23749.1|23789.2|23749.2|23776.7|23736.7|0
1671171600000|2022-12-16 06:20:00|23789.2|23749.2|23796.1|23756.1|23799.3|23759.3|23789.2|23749.2|0
1671171900000|2022-12-16 06:25:00|23796|23756|23789.8|23749.8|23796.1|23756.1|23789.7|23749.7|0
1671172200000|2022-12-16 06:30:00|23789.9|23749.9|23801.8|23761.8|23801.8|23761.8|23789.9|23749.9|0
1671172500000|2022-12-16 06:35:00|23801.9|23761.9|23814|23774|23814|23774|23801.8|23761.8|0
1671172800000|2022-12-16 06:40:00|23813.9|23773.9|23814|23774|23823.1|23783.1|23813.9|23773.9|0
1671173100000|2022-12-16 06:45:00|23820|23780|23823.2|23783.2|23826.3|23786.3|23819.9|23779.9|0
1671173400000|2022-12-16 06:50:00|23820.2|23780.2|23832.6|23792.6|23838.6|23798.6|23820.2|23780.2|0
1671173700000|2022-12-16 06:55:00|23838.6|23798.6|23838.7|23798.7|23844.7|23804.7|23832.4|23792.4|0
1671174000000|2022-12-16 07:00:00|23838.6|23798.6|23811.4|23796.4|23838.7|23808.9|23801.4|23786.4|84
1671174300000|2022-12-16 07:05:00|23808.9|23793.9|23816.4|23801.4|23816.4|23801.4|23798.9|23783.9|55
1671174600000|2022-12-16 07:10:00|23818.9|23803.9|23838.9|23823.9|23848.9|23833.9|23818.9|23803.9|75
1671174900000|2022-12-16 07:15:00|23836.4|23821.4|23828.9|23813.9|23841.4|23826.4|23823.9|23808.9|70
1671175200000|2022-12-16 07:20:00|23831.4|23816.4|23816.4|23801.4|23838.9|23823.9|23803.9|23788.9|76
1671175500000|2022-12-16 07:25:00|23813.9|23798.9|23806.4|23791.4|23816.4|23801.4|23793.9|23778.9|22
1671175800000|2022-12-16 07:30:00|23803.9|23788.9|23786.4|23771.4|23818.9|23803.9|23783.9|23768.9|40
1671176100000|2022-12-16 07:35:00|23783.9|23768.9|23806.4|23791.4|23808.9|23793.9|23783.9|23768.9|13
1671176400000|2022-12-16 07:40:00|23808.9|23793.9|23776.4|23761.4|23808.9|23793.9|23776.4|23761.4|47
1671176700000|2022-12-16 07:45:00|23778.9|23763.9|23753.9|23738.9|23781.4|23766.4|23753.9|23738.9|125
1671177000000|2022-12-16 07:50:00|23748.9|23733.9|23753.9|23738.9|23756.4|23741.4|23703.9|23688.9|467
1671177300000|2022-12-16 07:55:00|23751.4|23736.4|23706.4|23691.4|23768.9|23753.9|23683.9|23668.9|546
1671177600000|2022-12-16 08:00:00|23718.9|23703.9|23783.9|23768.9|23808.9|23793.9|23708.9|23693.9|1403
1671177900000|2022-12-16 08:05:00|23781.4|23766.4|23803.9|23788.9|23828.9|23813.9|23776.4|23761.4|605
1671178200000|2022-12-16 08:10:00|23801.4|23786.4|23748.9|23733.9|23811.4|23796.4|23748.9|23733.9|453
1671178500000|2022-12-16 08:15:00|23746.4|23731.4|23693.9|23678.9|23758.9|23743.9|23683.9|23668.9|488
1671178800000|2022-12-16 08:20:00|23691.4|23676.4|23693.9|23678.9|23713.9|23698.9|23683.9|23668.9|306
1671179100000|2022-12-16 08:25:00|23696.4|23681.4|23668.9|23653.9|23701.4|23686.4|23661.4|23646.4|187
1671179400000|2022-12-16 08:30:00|23663.9|23648.9|23648.9|23633.9|23688.9|23673.9|23648.9|23633.9|308
1671179700000|2022-12-16 08:35:00|23653.9|23638.9|23648.9|23633.9|23678.9|23663.9|23633.9|23618.9|280
1671180000000|2022-12-16 08:40:00|23651.1|23636.1|23646.1|23631.1|23656.1|23641.1|23626.1|23611.1|296
1671180300000|2022-12-16 08:45:00|23641.1|23626.1|23616.1|23601.1|23646.1|23631.1|23616.1|23601.1|175
1671180600000|2022-12-16 08:50:00|23621.1|23606.1|23591.1|23576.1|23621.1|23606.1|23581.1|23566.1|456
1671180900000|2022-12-16 08:55:00|23593.6|23578.6|23601.1|23586.1|23611.1|23596.1|23591.1|23576.1|245
1671181200000|2022-12-16 09:00:00|23606.1|23591.1|23611.1|23596.1|23626.1|23611.1|23598.6|23583.6|158
1671181500000|2022-12-16 09:05:00|23616.1|23601.1|23616.1|23601.1|23628.6|23613.6|23601.1|23586.1|218
1671181800000|2022-12-16 09:10:00|23613.6|23598.6|23576.1|23561.1|23616.1|23601.1|23571.1|23556.1|242
1671182100000|2022-12-16 09:15:00|23581.1|23566.1|23611.1|23596.1|23611.1|23596.1|23581.1|23566.1|112
1671182400000|2022-12-16 09:20:00|23613.6|23598.6|23603.6|23588.6|23633.6|23618.6|23601.1|23586.1|232
1671182700000|2022-12-16 09:25:00|23606.1|23591.1|23631.1|23616.1|23631.1|23616.1|23591.1|23576.1|161
1671183000000|2022-12-16 09:30:00|23636.1|23621.1|23643.6|23628.6|23666.1|23651.1|23636.1|23621.1|250
1671183300000|2022-12-16 09:35:00|23646.1|23631.1|23626.1|23611.1|23661.1|23646.1|23626.1|23611.1|143
1671183600000|2022-12-16 09:40:00|23631.1|23616.1|23611.1|23596.1|23631.1|23616.1|23601.1|23586.1|169
1671183900000|2022-12-16 09:45:00|23606.1|23591.1|23646.1|23631.1|23661.1|23646.1|23606.1|23591.1|151
1671184200000|2022-12-16 09:50:00|23643.6|23628.6|23656.1|23641.1|23671.1|23656.1|23636.1|23621.1|114
1671184500000|2022-12-16 09:55:00|23653.6|23638.6|23651.1|23636.1|23653.6|23638.6|23641.1|23626.1|159
1671184800000|2022-12-16 10:00:00|23648.6|23633.6|23661.1|23646.1|23663.6|23648.6|23621.1|23606.1|142
1671185100000|2022-12-16 10:05:00|23666.1|23651.1|23641.1|23626.1|23671.1|23656.1|23631.1|23616.1|235
1671185400000|2022-12-16 10:10:00|23643.6|23628.6|23633.6|23618.6|23686.1|23671.1|23626.1|23611.1|243
1671185700000|2022-12-16 10:15:00|23636.1|23621.1|23621.1|23606.1|23661.1|23646.1|23618.6|23603.6|173
1671186000000|2022-12-16 10:20:00|23626.1|23611.1|23616.1|23601.1|23633.6|23618.6|23601.1|23586.1|151
1671186300000|2022-12-16 10:25:00|23618.6|23603.6|23591.1|23576.1|23621.1|23606.1|23586.1|23571.1|155
1671186600000|2022-12-16 10:30:00|23586.1|23571.1|23591.1|23576.1|23606.1|23591.1|23581.1|23566.1|209
1671186900000|2022-12-16 10:35:00|23588.6|23573.6|23616.1|23601.1|23621.1|23606.1|23586.1|23571.1|143
1671187200000|2022-12-16 10:40:00|23618.6|23603.6|23616.1|23601.1|23621.1|23606.1|23606.1|23591.1|94
1671187500000|2022-12-16 10:45:00|23613.6|23598.6|23581.1|23566.1|23616.1|23601.1|23566.1|23551.1|197
1671187800000|2022-12-16 10:50:00|23571.1|23556.1|23541.1|23526.1|23581.1|23566.1|23536.1|23521.1|404
1671188100000|2022-12-16 10:55:00|23538.6|23523.6|23551.1|23536.1|23566.1|23551.1|23526.1|23511.1|252
1671188400000|2022-12-16 11:00:00|23548.6|23533.6|23521.1|23506.1|23556.1|23541.1|23511.1|23496.1|184
1671188700000|2022-12-16 11:05:00|23523.6|23508.6|23541.1|23526.1|23566.1|23551.1|23521.1|23506.1|126
1671189000000|2022-12-16 11:10:00|23543.6|23528.6|23576.1|23561.1|23586.1|23571.1|23541.1|23526.1|116
1671189300000|2022-12-16 11:15:00|23573.6|23558.6|23596.1|23581.1|23601.1|23586.1|23571.1|23556.1|115
1671189600000|2022-12-16 11:20:00|23598.6|23583.6|23566.1|23551.1|23606.1|23591.1|23566.1|23551.1|121
1671189900000|2022-12-16 11:25:00|23568.6|23553.6|23591.1|23576.1|23591.1|23576.1|23566.1|23551.1|91
1671190200000|2022-12-16 11:30:00|23593.6|23578.6|23608.6|23593.6|23611.1|23596.1|23593.6|23578.6|146
1671190500000|2022-12-16 11:35:00|23606.1|23591.1|23626.1|23611.1|23631.1|23616.1|23586.1|23571.1|116
1671190800000|2022-12-16 11:40:00|23623.6|23608.6|23616.1|23601.1|23631.1|23616.1|23613.6|23598.6|70
1671191100000|2022-12-16 11:45:00|23611.1|23596.1|23606.1|23591.1|23616.1|23601.1|23601.1|23586.1|97
1671191400000|2022-12-16 11:50:00|23603.6|23588.6|23611.1|23596.1|23616.1|23601.1|23586.1|23571.1|94
1671191700000|2022-12-16 11:55:00|23616.1|23601.1|23601.1|23586.1|23621.1|23606.1|23598.6|23583.6|55
1671192000000|2022-12-16 12:00:00|23603.6|23588.6|23651.1|23636.1|23661.1|23646.1|23603.6|23588.6|369
1671192300000|2022-12-16 12:05:00|23648.6|23633.6|23638.6|23623.6|23686.1|23671.1|23636.1|23621.1|161
1671192600000|2022-12-16 12:10:00|23641.1|23626.1|23651.1|23636.1|23661.1|23646.1|23636.1|23621.1|96
1671192900000|2022-12-16 12:15:00|23648.6|23633.6|23681.1|23666.1|23686.1|23671.1|23648.6|23633.6|75
1671193200000|2022-12-16 12:20:00|23683.6|23668.6|23646.1|23631.1|23691.1|23676.1|23646.1|23631.1|100
1671193500000|2022-12-16 12:25:00|23643.6|23628.6|23633.6|23618.6|23656.1|23641.1|23621.1|23606.1|96
1671193800000|2022-12-16 12:30:00|23636.1|23621.1|23661.1|23646.1|23661.1|23646.1|23623.6|23608.6|115
1671194100000|2022-12-16 12:35:00|23658.6|23643.6|23653.6|23638.6|23666.1|23651.1|23651.1|23636.1|91
1671194400000|2022-12-16 12:40:00|23655.7|23640.7|23675.7|23660.7|23678.2|23663.2|23650.7|23635.7|77
1671194700000|2022-12-16 12:45:00|23678.2|23663.2|23653.2|23638.2|23683.2|23668.2|23653.2|23638.2|59
1671195000000|2022-12-16 12:50:00|23648.2|23633.2|23653.2|23638.2|23663.2|23648.2|23638.2|23623.2|81
1671195300000|2022-12-16 12:55:00|23650.7|23635.7|23673.2|23658.2|23678.2|23663.2|23650.7|23635.7|105
1671195600000|2022-12-16 13:00:00|23670.7|23655.7|23663.2|23648.2|23673.2|23658.2|23648.2|23633.2|111
1671195900000|2022-12-16 13:05:00|23665.7|23650.7|23643.2|23628.2|23673.2|23658.2|23643.2|23628.2|109
1671196200000|2022-12-16 13:10:00|23638.2|23623.2|23643.2|23628.2|23653.2|23638.2|23633.2|23618.2|78
1671196500000|2022-12-16 13:15:00|23640.7|23625.7|23618.2|23603.2|23648.2|23633.2|23618.2|23603.2|124
1671196800000|2022-12-16 13:20:00|23620.7|23605.7|23593.2|23578.2|23630.7|23615.7|23593.2|23578.2|179
1671197100000|2022-12-16 13:25:00|23595.7|23580.7|23583.2|23568.2|23598.2|23583.2|23583.2|23568.2|307
1671197400000|2022-12-16 13:30:00|23578.2|23563.2|23598.2|23583.2|23598.2|23583.2|23573.2|23558.2|144
1671197700000|2022-12-16 13:35:00|23593.2|23578.2|23568.2|23553.2|23593.2|23578.2|23568.2|23553.2|107
1671198000000|2022-12-16 13:40:00|23563.2|23548.2|23578.2|23563.2|23578.2|23563.2|23560.7|23545.7|75
1671198300000|2022-12-16 13:45:00|23573.2|23558.2|23588.2|23573.2|23603.2|23588.2|23563.2|23548.2|74
1671198600000|2022-12-16 13:50:00|23585.7|23570.7|23608.2|23593.2|23613.2|23598.2|23583.2|23568.2|220
1671198900000|2022-12-16 13:55:00|23610.7|23595.7|23648.2|23633.2|23658.2|23643.2|23610.7|23595.7|535
1671199200000|2022-12-16 14:00:00|23645.7|23630.7|23623.2|23608.2|23663.2|23648.2|23618.2|23603.2|194
1671199500000|2022-12-16 14:05:00|23620.7|23605.7|23603.2|23588.2|23630.7|23615.7|23603.2|23588.2|100
1671199800000|2022-12-16 14:10:00|23608.2|23593.2|23605.7|23590.7|23613.2|23598.2|23603.2|23588.2|57
1671200100000|2022-12-16 14:15:00|23608.2|23593.2|23628.2|23613.2|23628.2|23613.2|23593.2|23578.2|120
1671200400000|2022-12-16 14:20:00|23625.7|23610.7|23618.2|23603.2|23633.2|23618.2|23615.7|23600.7|36
1671200700000|2022-12-16 14:25:00|23613.2|23598.2|23678.2|23663.2|23678.2|23663.2|23608.2|23593.2|137
1671201000000|2022-12-16 14:30:00|23675.7|23660.7|23678.2|23663.2|23708.2|23693.2|23665.7|23650.7|223
1671201300000|2022-12-16 14:35:00|23680.7|23665.7|23663.2|23648.2|23715.7|23700.7|23658.2|23643.2|212
1671201600000|2022-12-16 14:40:00|23660.7|23645.7|23695.7|23680.7|23708.2|23693.2|23648.2|23633.2|161
1671201900000|2022-12-16 14:45:00|23700.7|23685.7|23728.2|23713.2|23733.2|23718.2|23680.7|23665.7|278
1671202200000|2022-12-16 14:50:00|23725.7|23710.7|23718.2|23703.2|23733.2|23718.2|23710.7|23695.7|196
1671202500000|2022-12-16 14:55:00|23715.7|23700.7|23730.7|23715.7|23743.2|23728.2|23713.2|23698.2|135
1671202800000|2022-12-16 15:00:00|23728.2|23713.2|23660.7|23645.7|23730.7|23715.7|23655.7|23640.7|238
1671203100000|2022-12-16 15:05:00|23663.2|23648.2|23628.2|23613.2|23668.2|23653.2|23620.7|23605.7|174
1671203400000|2022-12-16 15:10:00|23628|23613|23613|23598|23638|23623|23608|23593|135
1671203700000|2022-12-16 15:15:00|23610.5|23595.5|23598|23583|23620.5|23605.5|23593|23578|157
1671204000000|2022-12-16 15:20:00|23595.5|23580.5|23588|23573|23608|23593|23583|23568|283
1671204300000|2022-12-16 15:25:00|23583|23568|23568|23553|23598|23583|23568|23553|172
1671204600000|2022-12-16 15:30:00|23570.5|23555.5|23573|23558|23593|23578|23568|23553|196
1671204900000|2022-12-16 15:35:00|23575.5|23560.5|23588|23573|23600.5|23585.5|23555.5|23540.5|197
1671205200000|2022-12-16 15:40:00|23583|23568|23615.5|23600.5|23628|23613|23578|23563|207
1671205500000|2022-12-16 15:45:00|23618|23603|23618|23603|23633|23618|23608|23593|167
1671205800000|2022-12-16 15:50:00|23620.5|23605.5|23648|23633|23648|23633|23613|23598|133
1671206100000|2022-12-16 15:55:00|23643|23628|23678|23663|23678|23663|23640.5|23625.5|262
1671206400000|2022-12-16 16:00:00|23683|23668|23663|23648|23688|23673|23658|23643|133
1671206700000|2022-12-16 16:05:00|23658|23643|23670.5|23655.5|23683|23668|23658|23643|123
1671207000000|2022-12-16 16:10:00|23668|23653|23693|23678|23693|23678|23648|23633|208
1671207300000|2022-12-16 16:15:00|23688|23673|23683|23668|23695.5|23680.5|23678|23663|205
1671207600000|2022-12-16 16:20:00|23680.5|23665.5|23658|23643|23688|23673|23658|23643|220
1671207900000|2022-12-16 16:25:00|23653|23638|23658|23643|23683|23668|23653|23638|277
1671208200000|2022-12-16 16:30:00|23655.5|23640.5|23693|23678|23698|23683|23655.5|23640.5|728
1671208500000|2022-12-16 16:35:00|23685.5|23670.5|23673|23658|23695.5|23680.5|23663|23648|403
1671208800000|2022-12-16 16:40:00|23668|23653|23643|23628|23683|23668|23638|23623|738
1671209100000|2022-12-16 16:45:00|23648|23633|23635.5|23620.5|23653|23638|23630.5|23615.5|74
1671209400000|2022-12-16 16:50:00|23640.5|23615.5|23630.5|23610.5|23645.5|23625.5|23625.5|23605.5|64
1671209700000|2022-12-16 16:55:00|23625.5|23605.5|23615.5|23595.5|23630.5|23610.5|23610.5|23590.5|43
1671210000000|2022-12-16 17:00:00|23620.5|23600.5|23645.5|23625.5|23645.5|23625.5|23620.5|23600.5|29
1671210300000|2022-12-16 17:05:00|23640.5|23620.5|23635.5|23615.5|23645.5|23625.5|23635.5|23615.5|37
1671210600000|2022-12-16 17:10:00|23640.5|23620.5|23630.5|23610.5|23645.5|23625.5|23625.5|23605.5|14
1671210900000|2022-12-16 17:15:00|23635.5|23605.5|23645.5|23625.5|23650.5|23625.5|23625.5|23600.5|9
1671211200000|2022-12-16 17:20:00|23640.5|23620.5|23635.5|23615.5|23645.5|23625.5|23625.5|23605.5|14
1671211500000|2022-12-16 17:25:00|23630.5|23610.5|23635.5|23615.5|23640.5|23620.5|23625.5|23605.5|8
1671211800000|2022-12-16 17:30:00|23630.5|23610.5|23645.5|23625.5|23645.5|23625.5|23630.5|23610.5|6
1671212100000|2022-12-16 17:35:00|23650.5|23620.5|23655.5|23635.5|23670.5|23650.5|23645.5|23620.5|40
1671212400000|2022-12-16 17:40:00|23650.5|23630.5|23630.5|23610.5|23655.5|23635.5|23630.5|23610.5|22
1671212700000|2022-12-16 17:45:00|23635.5|23615.5|23640.5|23620.5|23640.5|23620.5|23630.5|23610.5|5
1671213000000|2022-12-16 17:50:00|23635.5|23615.5|23630.5|23605.5|23640.5|23615.5|23625.5|23605.5|21
1671213300000|2022-12-16 17:55:00|23625.5|23610.5|23620.5|23600.5|23630.5|23610.5|23620.5|23595.5|5
1671213600000|2022-12-16 18:00:00|23625.5|23605.5|23625.5|23605.5|23630.5|23610.5|23620.5|23600.5|9
1671213900000|2022-12-16 18:05:00|23630.5|23600.5|23640.5|23615.5|23640.5|23620.5|23620.5|23600.5|7
1671214200000|2022-12-16 18:10:00|23635.5|23620.5|23630.5|23610.5|23645.5|23625.5|23630.5|23605.5|2
1671214500000|2022-12-16 18:15:00|23635.5|23615.5|23625.5|23600.5|23640.5|23620.5|23625.5|23600.5|12
1671214800000|2022-12-16 18:20:00|23620.5|23595.5|23620.5|23600.5|23625.5|23605.5|23615.5|23595.5|5
1671215100000|2022-12-16 18:25:00|23615.5|23595.5|23610.5|23590.5|23625.5|23600.5|23610.5|23590.5|11
1671215400000|2022-12-16 18:30:00|23615.5|23595.5|23635.5|23615.5|23640.5|23620.5|23610.5|23590.5|15
1671215700000|2022-12-16 18:35:00|23640.5|23610.5|23635.5|23615.5|23650.5|23625.5|23635.5|23610.5|4
1671216000000|2022-12-16 18:40:00|23640.5|23610.5|23640.5|23615.5|23640.5|23620.5|23635.5|23610.5|5
1671216300000|2022-12-16 18:45:00|23635.5|23620.5|23650.5|23625.5|23650.5|23630.5|23635.5|23615.5|10
1671216600000|2022-12-16 18:50:00|23645.5|23620.5|23635.5|23615.5|23650.5|23625.5|23635.5|23610.5|3
1671216900000|2022-12-16 18:55:00|23640.5|23620.5|23640.5|23615.5|23645.5|23625.5|23630.5|23610.5|9
1671217200000|2022-12-16 19:00:00|23635.5|23610.5|23640.5|23620.5|23650.5|23630.5|23635.5|23610.5|10
1671217500000|2022-12-16 19:05:00|23635.5|23615.5|23650.5|23625.5|23650.5|23630.5|23635.5|23615.5|6
1671217800000|2022-12-16 19:10:00|23645.5|23630.5|23665.5|23645.5|23670.5|23645.5|23645.5|23625.5|24
1671218100000|2022-12-16 19:15:00|23670.5|23650.5|23660.5|23640.5|23670.5|23650.5|23660.5|23640.5|27
1671218400000|2022-12-16 19:20:00|23665.5|23635.5|23655.5|23630.5|23665.5|23640.5|23650.5|23630.5|13
1671218700000|2022-12-16 19:25:00|23650.5|23635.5|23643|23628|23655.5|23635.5|23643|23625.5|10
1671219000000|2022-12-16 19:30:00|23640.5|23625.5|23625.5|23610.5|23643|23628|23623|23608|19
1671219300000|2022-12-16 19:35:00|23628|23613|23638|23623|23648|23633|23628|23613|14
1671219600000|2022-12-16 19:40:00|23643|23628|23643|23628|23645.5|23630.5|23638|23623|16
1671219900000|2022-12-16 19:45:00|23648|23633|23648|23633|23650.5|23635.5|23633|23618|14
1671220200000|2022-12-16 19:50:00|23650.5|23635.5|23675.5|23660.5|23675.5|23660.5|23650.5|23635.5|29
1671220500000|2022-12-16 19:55:00|23678|23663|23690.5|23675.5|23703|23688|23675.5|23660.5|34
1671220800000|2022-12-16 20:00:00|23688|23673|23680.5|23665.5|23705.5|23690.5|23678|23663|22
1671221100000|2022-12-16 20:05:00|23678|23663|23653|23638|23680.5|23665.5|23653|23638|24
1671221400000|2022-12-16 20:10:00|23650.5|23635.5|23703|23688|23703|23688|23650.5|23635.5|28
1671221700000|2022-12-16 20:15:00|23708|23693|23695.5|23680.5|23718|23703|23695.5|23680.5|47
1671222000000|2022-12-16 20:20:00|23693|23678|23698|23683|23708|23693|23693|23678|17
1671222300000|2022-12-16 20:25:00|23700.5|23685.5|23698|23683|23708|23693|23690.5|23675.5|33
1671222600000|2022-12-16 20:30:00|23700.5|23685.5|23710.5|23695.5|23718|23703|23700.5|23685.5|44
1671222900000|2022-12-16 20:35:00|23708|23693|23713|23698|23723|23708|23698|23683|19
1671223200000|2022-12-16 20:40:00|23710.5|23695.5|23708|23693|23733|23718|23708|23693|33
1671223500000|2022-12-16 20:45:00|23710.5|23695.5|23698|23683|23723|23708|23698|23683|28
1671223800000|2022-12-16 20:50:00|23703|23688|23713|23698|23713|23698|23673|23658|40
1671224100000|2022-12-16 20:55:00|23705.5|23690.5|23703|23688|23718|23703|23703|23688|33
1671224400000|2022-12-16 21:00:00|23713.9|23673.9|23686.6|23646.6|23716.4|23676.4|23661.8|23621.8|0
1671224700000|2022-12-16 21:05:00|23687.2|23647.2|23705.9|23665.9|23712.7|23672.7|23685.4|23645.4|0
1671225000000|2022-12-16 21:10:00|23707.7|23667.7|23685.4|23645.4|23709.6|23669.6|23682.3|23642.3|0
1671225300000|2022-12-16 21:15:00|23685.3|23645.3|23682.9|23642.9|23695.9|23655.9|23679.2|23639.2|0
1671225600000|2022-12-16 21:20:00|23682.3|23642.3|23674.8|23634.8|23685.4|23645.4|23669.9|23629.9|0
1671225900000|2022-12-16 21:25:00|23675.4|23635.4|23686|23646|23697.2|23657.2|23668.6|23628.6|0
1671226200000|2022-12-16 21:30:00|23685.4|23645.4|23669.9|23629.9|23685.4|23645.4|23669.9|23629.9|0
1671226500000|2022-12-16 21:35:00|23671.1|23631.1|23673.6|23633.6|23684.1|23644.1|23671.1|23631.1|0
1671226800000|2022-12-16 21:40:00|23674.8|23634.8|23671.5|23631.5|23681.6|23641.6|23670.2|23630.2|0
1671227100000|2022-12-16 21:45:00|23672.7|23632.7|23668.7|23628.7|23676.4|23636.4|23665.6|23625.6|0
1671227400000|2022-12-16 21:50:00|23668.8|23628.8|23675|23635|23677.4|23637.4|23664.4|23624.4|0
1671227700000|2022-12-16 21:55:00|23675.6|23635.6|23678.1|23638.1|23683.6|23643.6|23673.1|23633.1|0
1671404400000|2022-12-18 23:00:00|23710.1|23670.1|23705.1|23665.1|23713.2|23673.2|23698.3|23658.3|0
1671404700000|2022-12-18 23:05:00|23705.7|23665.7|23731.8|23691.8|23733.7|23693.7|23705.7|23665.7|0
1671405000000|2022-12-18 23:10:00|23732.4|23692.4|23738|23698|23742.4|23702.4|23731.2|23691.2|0
1671405300000|2022-12-18 23:15:00|23739.2|23699.2|23741.7|23701.7|23743|23703|23728.7|23688.7|0
1671405600000|2022-12-18 23:20:00|23741.8|23701.8|23748.7|23708.7|23750.5|23710.5|23741.8|23701.8|0
1671405900000|2022-12-18 23:25:00|23748.1|23708.1|23743.7|23703.7|23754.2|23714.2|23743.7|23703.7|0
1671406200000|2022-12-18 23:30:00|23743.1|23703.1|23737.5|23697.5|23743.7|23703.7|23733.1|23693.1|0
1671406500000|2022-12-18 23:35:00|23738.1|23698.1|23740|23700|23742.5|23702.5|23736.9|23696.9|0
1671406800000|2022-12-18 23:40:00|23740.6|23700.6|23737.5|23697.5|23740.6|23700.6|23734.4|23694.4|0
1671407100000|2022-12-18 23:45:00|23737.4|23697.4|23728.2|23688.2|23737.4|23697.4|23725.7|23685.7|0
1671407400000|2022-12-18 23:50:00|23728.1|23688.1|23729.4|23689.4|23730.7|23690.7|23726.9|23686.9|0
1671407700000|2022-12-18 23:55:00|23729.5|23689.5|23722|23682|23731.9|23691.9|23722|23682|0
1671408000000|2022-12-19 00:00:00|23723.2|23683.2|23738.1|23698.1|23741.2|23701.2|23723.2|23683.2|0
1671408300000|2022-12-19 00:05:00|23737.5|23697.5|23734.4|23694.4|23742.5|23702.5|23733.1|23693.1|0
1671408600000|2022-12-19 00:10:00|23735|23695|23733.4|23693.4|23741.8|23701.8|23730.7|23690.7|0
1671408900000|2022-12-19 00:15:00|23734|23694|23719.9|23679.9|23737.5|23697.5|23707.6|23667.6|0
1671409200000|2022-12-19 00:20:00|23719.8|23679.8|23713.9|23673.9|23725.9|23685.9|23701.6|23661.6|0
1671409500000|2022-12-19 00:25:00|23716.9|23676.9|23726.2|23686.2|23738.3|23698.3|23716.9|23676.9|0
1671409800000|2022-12-19 00:30:00|23723.2|23683.2|23713.9|23673.9|23726.3|23686.3|23713.8|23673.8|0
1671410100000|2022-12-19 00:35:00|23713.8|23673.8|23732.2|23692.2|23738.3|23698.3|23713.8|23673.8|0
1671410400000|2022-12-19 00:40:00|23732.1|23692.1|23732.3|23692.3|23732.4|23692.4|23726.1|23686.1|0
1671410700000|2022-12-19 00:45:00|23726.3|23686.3|23701.7|23661.7|23726.3|23686.3|23698.8|23658.8|0
1671411000000|2022-12-19 00:50:00|23701.6|23661.6|23707.9|23667.9|23707.9|23667.9|23701.6|23661.6|0
1671411300000|2022-12-19 00:55:00|23707.8|23667.8|23714|23674|23714.1|23674.1|23707.8|23667.8|0
1671411600000|2022-12-19 01:00:00|23703.5|23663.5|23727.8|23687.8|23739.9|23699.9|23697.3|23657.3|0
1671411900000|2022-12-19 01:05:00|23727.7|23687.7|23721.8|23681.8|23727.8|23687.8|23715.7|23675.7|0
1671412200000|2022-12-19 01:10:00|23721.7|23681.7|23740.2|23700.2|23740.3|23700.3|23721.7|23681.7|0
1671412500000|2022-12-19 01:15:00|23750.8|23710.8|23757.1|23717.1|23763.2|23723.2|23750.7|23710.7|0
1671412800000|2022-12-19 01:20:00|23757|23717|23763.2|23723.2|23763.2|23723.2|23751|23711|0
1671413100000|2022-12-19 01:25:00|23763.1|23723.1|23769.1|23729.1|23775.3|23735.3|23763.1|23723.1|0
1671413400000|2022-12-19 01:30:00|23769.2|23729.2|23775.4|23735.4|23781.4|23741.4|23769.2|23729.2|0
1671413700000|2022-12-19 01:35:00|23775.5|23735.5|23763|23723|23775.5|23735.5|23763|23723|0
1671414000000|2022-12-19 01:40:00|23763.1|23723.1|23751|23711|23769.2|23729.2|23744.9|23704.9|0
1671414300000|2022-12-19 01:45:00|23740.6|23700.6|23740.4|23700.4|23746.6|23706.6|23740.4|23700.4|0
1671414600000|2022-12-19 01:50:00|23734.4|23694.4|23728.1|23688.1|23740.4|23700.4|23728.1|23688.1|0
1671414900000|2022-12-19 01:55:00|23728.2|23688.2|23734.2|23694.2|23740.4|23700.4|23728.1|23688.1|0
1671415200000|2022-12-19 02:00:00|23744.7|23704.7|23744.8|23704.8|23751|23711|23744.7|23704.7|0
1671415500000|2022-12-19 02:05:00|23744.9|23704.9|23750.9|23710.9|23757|23717|23744.8|23704.8|0
1671415800000|2022-12-19 02:10:00|23750.8|23710.8|23744.7|23704.7|23750.9|23710.9|23744.6|23704.6|0
1671416100000|2022-12-19 02:15:00|23744.8|23704.8|23738.3|23698.3|23744.8|23704.8|23732.3|23692.3|0
1671416400000|2022-12-19 02:20:00|23732.3|23692.3|23732.3|23692.3|23738.4|23698.4|23732.2|23692.2|0
1671416700000|2022-12-19 02:25:00|23732.2|23692.2|23738.4|23698.4|23738.5|23698.5|23732.2|23692.2|0
1671417000000|2022-12-19 02:30:00|23738.3|23698.3|23732.4|23692.4|23738.5|23698.5|23732.4|23692.4|0
1671417300000|2022-12-19 02:35:00|23732.3|23692.3|23726.2|23686.2|23732.3|23692.3|23720.1|23680.1|0
1671417600000|2022-12-19 02:40:00|23726.1|23686.1|23732.2|23692.2|23732.3|23692.3|23720.1|23680.1|0
1671417900000|2022-12-19 02:45:00|23732.3|23692.3|23738.3|23698.3|23738.4|23698.4|23732.2|23692.2|0
1671418200000|2022-12-19 02:50:00|23738.4|23698.4|23750.5|23710.5|23750.6|23710.6|23738.4|23698.4|0
1671418500000|2022-12-19 02:55:00|23750.4|23710.4|23756.6|23716.6|23756.7|23716.7|23750.4|23710.4|0
1671418800000|2022-12-19 03:00:00|23746.1|23706.1|23746.1|23706.1|23746.2|23706.2|23740|23700|0
1671419100000|2022-12-19 03:05:00|23746.2|23706.2|23752.3|23712.3|23758.4|23718.4|23746.2|23706.2|0
1671419400000|2022-12-19 03:10:00|23752.4|23712.4|23746.2|23706.2|23758.4|23718.4|23746.2|23706.2|0
1671419700000|2022-12-19 03:15:00|23756.7|23716.7|23744.6|23704.6|23756.8|23716.8|23744.6|23704.6|0
1671420000000|2022-12-19 03:20:00|23747.6|23707.6|23744.5|23704.5|23750.7|23710.7|23744.5|23704.5|0
1671420300000|2022-12-19 03:25:00|23744.6|23704.6|23750.7|23710.7|23750.8|23710.8|23744.5|23704.5|0
1671420600000|2022-12-19 03:30:00|23750.6|23710.6|23744.5|23704.5|23750.7|23710.7|23744.5|23704.5|0
1671420900000|2022-12-19 03:35:00|23744.6|23704.6|23744.4|23704.4|23744.6|23704.6|23738.3|23698.3|0
1671421200000|2022-12-19 03:40:00|23741.4|23701.4|23744.5|23704.5|23744.5|23704.5|23741.4|23701.4|0
1671421500000|2022-12-19 03:45:00|23733.9|23693.9|23734.1|23694.1|23734.1|23694.1|23733.8|23693.8|0
1671421800000|2022-12-19 03:50:00|23734.2|23694.2|23734.3|23694.3|23740.3|23700.3|23734.2|23694.2|0
1671422100000|2022-12-19 03:55:00|23734.4|23694.4|23734.3|23694.3|23740.4|23700.4|23734.2|23694.2|0
1671422400000|2022-12-19 04:00:00|23734.2|23694.2|23740.4|23700.4|23740.4|23700.4|23734.2|23694.2|0
1671422700000|2022-12-19 04:05:00|23740.3|23700.3|23734.3|23694.3|23740.4|23700.4|23734.3|23694.3|0
1671423000000|2022-12-19 04:10:00|23734.2|23694.2|23740.2|23700.2|23740.3|23700.3|23734.2|23694.2|0
1671423300000|2022-12-19 04:15:00|23750.9|23710.9|23756.9|23716.9|23756.9|23716.9|23750.8|23710.8|0
1671423600000|2022-12-19 04:20:00|23750.9|23710.9|23750.9|23710.9|23750.9|23710.9|23750.9|23710.9|0
1671423900000|2022-12-19 04:25:00|23751|23711|23745|23705|23757.1|23717.1|23744.9|23704.9|0
1671424200000|2022-12-19 04:30:00|23744.9|23704.9|23745|23705|23745.1|23705.1|23744.9|23704.9|0
1671424500000|2022-12-19 04:35:00|23744.9|23704.9|23744.8|23704.8|23745|23705|23744.8|23704.8|0
1671424800000|2022-12-19 04:40:00|23744.9|23704.9|23745.8|23705.8|23751.9|23711.9|23744.9|23704.9|0
1671425100000|2022-12-19 04:45:00|23745.7|23705.7|23751.8|23711.8|23751.8|23711.8|23745.7|23705.7|0
1671425400000|2022-12-19 04:50:00|23751.9|23711.9|23751.8|23711.8|23757.9|23717.9|23751.8|23711.8|0
1671425700000|2022-12-19 04:55:00|23751.7|23711.7|23745.6|23705.6|23751.8|23711.8|23745.5|23705.5|0
1671426000000|2022-12-19 05:00:00|23734.9|23694.9|23722.9|23682.9|23734.9|23694.9|23722.9|23682.9|0
1671426300000|2022-12-19 05:05:00|23723|23683|23722.8|23682.8|23723|23683|23722.8|23682.8|0
1671426600000|2022-12-19 05:10:00|23722.7|23682.7|23704.4|23664.4|23722.8|23682.8|23704.2|23664.2|0
1671426900000|2022-12-19 05:15:00|23715|23675|23714.9|23674.9|23721|23681|23714.9|23674.9|0
1671427200000|2022-12-19 05:20:00|23714.8|23674.8|23714.8|23674.8|23720.9|23680.9|23714.7|23674.7|0
1671427500000|2022-12-19 05:25:00|23714.9|23674.9|23714.9|23674.9|23714.9|23674.9|23714.8|23674.8|0
1671427800000|2022-12-19 05:30:00|23720.9|23680.9|23708.5|23668.5|23727|23687|23708.4|23668.4|0
1671428100000|2022-12-19 05:35:00|23708.4|23668.4|23697|23657|23708.4|23668.4|23696.8|23656.8|0
1671428400000|2022-12-19 05:40:00|23697.1|23657.1|23703.1|23663.1|23709.1|23669.1|23697|23657|0
1671428700000|2022-12-19 05:45:00|23703.2|23663.2|23715.5|23675.5|23721.6|23681.6|23703.1|23663.1|0
1671429000000|2022-12-19 05:50:00|23721.5|23681.5|23715.3|23675.3|23721.6|23681.6|23715.3|23675.3|0
1671429300000|2022-12-19 05:55:00|23715.4|23675.4|23718.6|23678.6|23721.6|23681.6|23715.2|23675.2|0
1671429600000|2022-12-19 06:00:00|23718.5|23678.5|23727.8|23687.8|23727.9|23687.9|23715.5|23675.5|0
1671429900000|2022-12-19 06:05:00|23727.9|23687.9|23727.7|23687.7|23727.9|23687.9|23721.6|23681.6|0
1671430200000|2022-12-19 06:10:00|23727.8|23687.8|23733.9|23693.9|23733.9|23693.9|23721.6|23681.6|0
1671430500000|2022-12-19 06:15:00|23723.3|23683.3|23729.5|23689.5|23735.6|23695.6|23717.3|23677.3|0
1671430800000|2022-12-19 06:20:00|23729.6|23689.6|23729.5|23689.5|23735.6|23695.6|23729.5|23689.5|0
1671431100000|2022-12-19 06:25:00|23735.5|23695.5|23735.6|23695.6|23735.7|23695.7|23729.5|23689.5|0
1671431400000|2022-12-19 06:30:00|23746.1|23706.1|23734.1|23694.1|23746.2|23706.2|23734|23694|0
1671431700000|2022-12-19 06:35:00|23737.1|23697.1|23740.2|23700.2|23740.3|23700.3|23737.1|23697.1|0
1671432000000|2022-12-19 06:40:00|23740.3|23700.3|23728.1|23688.1|23740.3|23700.3|23728|23688|0
1671432300000|2022-12-19 06:45:00|23728|23688|23734.2|23694.2|23740.3|23700.3|23728|23688|0
1671432600000|2022-12-19 06:50:00|23728.2|23688.2|23728.2|23688.2|23734.2|23694.2|23728.1|23688.1|0
1671432900000|2022-12-19 06:55:00|23728.1|23688.1|23762.7|23722.7|23762.7|23722.7|23728.1|23688.1|0
1671433200000|2022-12-19 07:00:00|23756.7|23716.7|23720.5|23705.5|23761.7|23733|23720.5|23705.5|30
1671433500000|2022-12-19 07:05:00|23718|23703|23715.5|23700.5|23725.5|23710.5|23700.5|23685.5|36
1671433800000|2022-12-19 07:10:00|23728|23713|23725.5|23710.5|23730.5|23715.5|23723|23708|19
1671434100000|2022-12-19 07:15:00|23723|23708|23720.5|23705.5|23725.5|23710.5|23713|23698|5
1671434400000|2022-12-19 07:20:00|23723|23708|23725.5|23710.5|23728|23713|23718|23703|12
1671434700000|2022-12-19 07:25:00|23723|23708|23738|23723|23738|23723|23720.5|23705.5|17
1671435000000|2022-12-19 07:30:00|23735.5|23720.5|23718|23703|23735.5|23720.5|23715.5|23700.5|15
1671435300000|2022-12-19 07:35:00|23720.5|23705.5|23715.5|23700.5|23723|23708|23713|23698|15
1671435600000|2022-12-19 07:40:00|23713|23698|23723|23708|23723|23708|23713|23698|9
1671435900000|2022-12-19 07:45:00|23720.5|23705.5|23715.5|23700.5|23723|23708|23710.5|23695.5|24
1671436200000|2022-12-19 07:50:00|23718|23703|23738|23723|23740.5|23725.5|23715.5|23700.5|66
1671436500000|2022-12-19 07:55:00|23740.5|23725.5|23738|23723|23760.5|23745.5|23738|23723|71
1671436800000|2022-12-19 08:00:00|23733|23718|23788|23773|23825.5|23810.5|23723|23708|732
1671437100000|2022-12-19 08:05:00|23785.5|23770.5|23828|23813|23838|23823|23768|23753|351
1671437400000|2022-12-19 08:10:00|23830.5|23815.5|23868|23853|23888|23873|23830.5|23815.5|282
1671437700000|2022-12-19 08:15:00|23870.5|23855.5|23888|23873|23898|23883|23858|23843|280
1671438000000|2022-12-19 08:20:00|23893|23878|23860.5|23845.5|23925.5|23910.5|23853|23838|269
1671438300000|2022-12-19 08:25:00|23863|23848|23833|23818|23873|23858|23833|23818|213
1671438600000|2022-12-19 08:30:00|23838|23823|23818|23803|23838|23823|23813|23798|166
1671438900000|2022-12-19 08:35:00|23823|23808|23813|23798|23853|23838|23813|23798|162
1671439200000|2022-12-19 08:40:00|23811.7|23796.7|23831.7|23816.7|23841.7|23826.7|23809.2|23794.2|128
1671439500000|2022-12-19 08:45:00|23836.7|23821.7|23824.2|23809.2|23836.7|23821.7|23801.7|23786.7|60
1671439800000|2022-12-19 08:50:00|23826.7|23811.7|23811.7|23796.7|23826.7|23811.7|23801.7|23786.7|63
1671440100000|2022-12-19 08:55:00|23814.2|23799.2|23806.7|23791.7|23814.2|23799.2|23791.7|23776.7|100
1671440400000|2022-12-19 09:00:00|23801.7|23786.7|23791.7|23776.7|23824.2|23809.2|23786.7|23771.7|112
1671440700000|2022-12-19 09:05:00|23796.7|23781.7|23811.7|23796.7|23816.7|23801.7|23786.7|23771.7|108
1671441000000|2022-12-19 09:10:00|23806.7|23791.7|23796.7|23781.7|23811.7|23796.7|23794.2|23779.2|109
1671441300000|2022-12-19 09:15:00|23801.7|23786.7|23824.2|23809.2|23831.7|23816.7|23796.7|23781.7|68
1671441600000|2022-12-19 09:20:00|23826.7|23811.7|23844.2|23829.2|23849.2|23834.2|23821.7|23806.7|69
1671441900000|2022-12-19 09:25:00|23841.7|23826.7|23834.2|23819.2|23851.7|23836.7|23826.7|23811.7|69
1671442200000|2022-12-19 09:30:00|23836.7|23821.7|23809.2|23794.2|23836.7|23821.7|23801.7|23786.7|84
1671442500000|2022-12-19 09:35:00|23806.7|23791.7|23791.7|23776.7|23826.7|23811.7|23789.2|23774.2|50
1671442800000|2022-12-19 09:40:00|23786.7|23771.7|23754.2|23739.2|23791.7|23776.7|23741.7|23726.7|205
1671443100000|2022-12-19 09:45:00|23751.7|23736.7|23756.7|23741.7|23761.7|23746.7|23736.7|23721.7|97
1671443400000|2022-12-19 09:50:00|23759.2|23744.2|23781.7|23766.7|23796.7|23781.7|23756.7|23741.7|143
1671443700000|2022-12-19 09:55:00|23784.2|23769.2|23781.7|23766.7|23796.7|23781.7|23776.7|23761.7|145
1671444000000|2022-12-19 10:00:00|23784.2|23769.2|23781.7|23766.7|23796.7|23781.7|23781.7|23766.7|138
1671444300000|2022-12-19 10:05:00|23776.7|23761.7|23781.7|23766.7|23789.2|23774.2|23776.7|23761.7|72
1671444600000|2022-12-19 10:10:00|23779.2|23764.2|23811.7|23796.7|23811.7|23796.7|23779.2|23764.2|148
1671444900000|2022-12-19 10:15:00|23816.7|23801.7|23856.7|23841.7|23866.7|23851.7|23816.7|23801.7|265
1671445200000|2022-12-19 10:20:00|23861.7|23846.7|23871.7|23856.7|23886.7|23871.7|23861.7|23846.7|131
1671445500000|2022-12-19 10:25:00|23869.2|23854.2|23846.7|23831.7|23871.7|23856.7|23841.7|23826.7|78
1671445800000|2022-12-19 10:30:00|23841.7|23826.7|23851.7|23836.7|23856.7|23841.7|23836.7|23821.7|88
1671446100000|2022-12-19 10:35:00|23854.2|23839.2|23846.7|23831.7|23856.7|23841.7|23836.7|23821.7|33
1671446400000|2022-12-19 10:40:00|23841.7|23826.7|23841.7|23826.7|23851.7|23836.7|23836.7|23821.7|52
1671446700000|2022-12-19 10:45:00|23836.7|23821.7|23846.7|23831.7|23846.7|23831.7|23831.7|23816.7|26
1671447000000|2022-12-19 10:50:00|23844.2|23829.2|23841.7|23826.7|23846.7|23831.7|23831.7|23816.7|56
1671447300000|2022-12-19 10:55:00|23839.2|23824.2|23811.7|23796.7|23841.7|23826.7|23806.7|23791.7|84
1671447600000|2022-12-19 11:00:00|23809.2|23794.2|23804.2|23789.2|23816.7|23801.7|23799.2|23784.2|63
1671447900000|2022-12-19 11:05:00|23801.7|23786.7|23831.7|23816.7|23836.7|23821.7|23801.7|23786.7|72
1671448200000|2022-12-19 11:10:00|23834.2|23819.2|23831.7|23816.7|23839.2|23824.2|23831.7|23816.7|19
1671448500000|2022-12-19 11:15:00|23826.7|23811.7|23831.7|23816.7|23836.7|23821.7|23826.7|23811.7|45
1671448800000|2022-12-19 11:20:00|23836.7|23821.7|23839.2|23824.2|23841.7|23826.7|23826.7|23811.7|37
1671449100000|2022-12-19 11:25:00|23841.7|23826.7|23831.7|23816.7|23841.7|23826.7|23821.7|23806.7|25
1671449400000|2022-12-19 11:30:00|23829.2|23814.2|23786.7|23771.7|23829.2|23814.2|23784.2|23769.2|92
1671449700000|2022-12-19 11:35:00|23789.2|23774.2|23771.7|23756.7|23791.7|23776.7|23759.2|23744.2|80
1671450000000|2022-12-19 11:40:00|23769.2|23754.2|23751.7|23736.7|23769.2|23754.2|23746.7|23731.7|107
1671450300000|2022-12-19 11:45:00|23749.2|23734.2|23741.7|23726.7|23751.7|23736.7|23721.7|23706.7|48
1671450600000|2022-12-19 11:50:00|23739.2|23724.2|23769.2|23754.2|23771.7|23756.7|23736.7|23721.7|102
1671450900000|2022-12-19 11:55:00|23766.7|23751.7|23796.7|23781.7|23796.7|23781.7|23766.7|23751.7|58
1671451200000|2022-12-19 12:00:00|23794.2|23779.2|23811.7|23796.7|23811.7|23796.7|23791.7|23776.7|101
1671451500000|2022-12-19 12:05:00|23809.2|23794.2|23794.2|23779.2|23821.7|23806.7|23791.7|23776.7|106
1671451800000|2022-12-19 12:10:00|23791.7|23776.7|23816.7|23801.7|23819.2|23804.2|23791.7|23776.7|64
1671452100000|2022-12-19 12:15:00|23814.2|23799.2|23816.7|23801.7|23821.7|23806.7|23806.7|23791.7|28
1671452400000|2022-12-19 12:20:00|23814.2|23799.2|23821.7|23806.7|23821.7|23806.7|23811.7|23796.7|37
1671452700000|2022-12-19 12:25:00|23824.2|23809.2|23806.7|23791.7|23826.7|23811.7|23806.7|23791.7|40
1671453000000|2022-12-19 12:30:00|23809.2|23794.2|23816.7|23801.7|23816.7|23801.7|23796.7|23781.7|35
1671453300000|2022-12-19 12:35:00|23811.7|23796.7|23824.2|23809.2|23836.7|23821.7|23811.7|23796.7|56
1671453600000|2022-12-19 12:40:00|23826.7|23811.7|23810.3|23795.3|23826.7|23811.7|23805.3|23790.3|23
1671453900000|2022-12-19 12:45:00|23805.3|23790.3|23815.3|23800.3|23820.3|23805.3|23800.3|23785.3|51
1671454200000|2022-12-19 12:50:00|23820.3|23805.3|23800.3|23785.3|23830.3|23815.3|23800.3|23785.3|21
1671454500000|2022-12-19 12:55:00|23802.8|23787.8|23792.8|23777.8|23810.3|23795.3|23792.8|23777.8|18
1671454800000|2022-12-19 13:00:00|23790.3|23775.3|23805.3|23790.3|23805.3|23790.3|23790.3|23775.3|18
1671455100000|2022-12-19 13:05:00|23810.3|23795.3|23805.3|23790.3|23810.3|23795.3|23800.3|23785.3|51
1671455400000|2022-12-19 13:10:00|23807.8|23792.8|23780.3|23765.3|23810.3|23795.3|23780.3|23765.3|74
1671455700000|2022-12-19 13:15:00|23775.3|23760.3|23780.3|23765.3|23780.3|23765.3|23770.3|23755.3|39
1671456000000|2022-12-19 13:20:00|23782.8|23767.8|23770.3|23755.3|23785.3|23770.3|23770.3|23755.3|37
1671456300000|2022-12-19 13:25:00|23772.8|23757.8|23780.3|23765.3|23785.3|23770.3|23770.3|23755.3|18
1671456600000|2022-12-19 13:30:00|23785.3|23770.3|23785.3|23770.3|23790.3|23775.3|23780.3|23765.3|36
1671456900000|2022-12-19 13:35:00|23787.8|23772.8|23792.8|23777.8|23795.3|23780.3|23775.3|23760.3|43
1671457200000|2022-12-19 13:40:00|23790.3|23775.3|23775.3|23760.3|23795.3|23780.3|23775.3|23760.3|35
1671457500000|2022-12-19 13:45:00|23780.3|23765.3|23760.3|23745.3|23780.3|23765.3|23757.8|23742.8|36
1671457800000|2022-12-19 13:50:00|23757.8|23742.8|23760.3|23745.3|23765.3|23750.3|23750.3|23735.3|41
1671458100000|2022-12-19 13:55:00|23762.8|23747.8|23770.3|23755.3|23775.3|23760.3|23760.3|23745.3|49
1671458400000|2022-12-19 14:00:00|23772.8|23757.8|23790.3|23775.3|23795.3|23780.3|23772.8|23757.8|39
1671458700000|2022-12-19 14:05:00|23785.3|23770.3|23800.3|23785.3|23815.3|23800.3|23785.3|23770.3|76
1671459000000|2022-12-19 14:10:00|23797.8|23782.8|23765.3|23750.3|23800.3|23785.3|23765.3|23750.3|83
1671459300000|2022-12-19 14:15:00|23770.3|23755.3|23755.3|23740.3|23772.8|23757.8|23755.3|23740.3|75
1671459600000|2022-12-19 14:20:00|23757.8|23742.8|23772.8|23757.8|23775.3|23760.3|23755.3|23740.3|59
1671459900000|2022-12-19 14:25:00|23770.3|23755.3|23780.3|23765.3|23782.8|23767.8|23765.3|23750.3|72
1671460200000|2022-12-19 14:30:00|23777.8|23762.8|23782.8|23767.8|23805.3|23790.3|23770.3|23755.3|206
1671460500000|2022-12-19 14:35:00|23785.3|23770.3|23807.8|23792.8|23815.3|23800.3|23780.3|23765.3|100
1671460800000|2022-12-19 14:40:00|23810.3|23795.3|23785.3|23770.3|23812.8|23797.8|23770.3|23755.3|119
1671461100000|2022-12-19 14:45:00|23782.8|23767.8|23745.3|23730.3|23785.3|23770.3|23727.8|23712.8|151
1671461400000|2022-12-19 14:50:00|23747.8|23732.8|23735.3|23720.3|23760.3|23745.3|23735.3|23720.3|201
1671461700000|2022-12-19 14:55:00|23737.8|23722.8|23745.3|23730.3|23745.3|23730.3|23730.3|23715.3|155
1671462000000|2022-12-19 15:00:00|23742.8|23727.8|23730.3|23715.3|23750.3|23735.3|23725.3|23710.3|185
1671462300000|2022-12-19 15:05:00|23727.8|23712.8|23715.3|23700.3|23727.8|23712.8|23705.3|23690.3|102
1671462600000|2022-12-19 15:10:00|23717|23702|23737|23722|23737|23722|23717|23702|68
1671462900000|2022-12-19 15:15:00|23732|23717|23747|23732|23747|23732|23727|23712|65
1671463200000|2022-12-19 15:20:00|23752|23737|23767|23752|23767|23752|23747|23732|92
1671463500000|2022-12-19 15:25:00|23764.5|23749.5|23752|23737|23767|23752|23747|23732|82
1671463800000|2022-12-19 15:30:00|23747|23732|23717|23702|23752|23737|23717|23702|283
1671464100000|2022-12-19 15:35:00|23722|23707|23712|23697|23727|23712|23707|23692|90
1671464400000|2022-12-19 15:40:00|23714.5|23699.5|23702|23687|23722|23707|23697|23682|58
1671464700000|2022-12-19 15:45:00|23699.5|23684.5|23702|23687|23717|23702|23699.5|23684.5|79
1671465000000|2022-12-19 15:50:00|23699.5|23684.5|23682|23667|23702|23687|23677|23662|111
1671465300000|2022-12-19 15:55:00|23679.5|23664.5|23672|23657|23687|23672|23672|23657|92
1671465600000|2022-12-19 16:00:00|23674.5|23659.5|23687|23672|23687|23672|23667|23652|80
1671465900000|2022-12-19 16:05:00|23689.5|23674.5|23702|23687|23704.5|23689.5|23682|23667|97
1671466200000|2022-12-19 16:10:00|23704.5|23689.5|23707|23692|23707|23692|23697|23682|92
1671466500000|2022-12-19 16:15:00|23702|23687|23722|23707|23727|23712|23702|23687|151
1671466800000|2022-12-19 16:20:00|23727|23712|23722|23707|23732|23717|23707|23692|138
1671467100000|2022-12-19 16:25:00|23717|23702|23717|23702|23722|23707|23707|23692|114
1671467400000|2022-12-19 16:30:00|23722|23707|23694.5|23679.5|23732|23717|23677|23662|317
1671467700000|2022-12-19 16:35:00|23697|23682|23682|23667|23697|23682|23677|23662|188
1671468000000|2022-12-19 16:40:00|23679.5|23664.5|23687|23672|23692|23677|23672|23657|64
1671468300000|2022-12-19 16:45:00|23689.5|23674.5|23694.5|23679.5|23697|23682|23687|23672|58
1671468600000|2022-12-19 16:50:00|23699.5|23674.5|23694.5|23674.5|23704.5|23679.5|23689.5|23669.5|17
1671468900000|2022-12-19 16:55:00|23699.5|23679.5|23679.5|23659.5|23699.5|23679.5|23674.5|23654.5|31
1671469200000|2022-12-19 17:00:00|23674.5|23654.5|23694.5|23674.5|23699.5|23674.5|23674.5|23654.5|9
1671469500000|2022-12-19 17:05:00|23689.5|23669.5|23684.5|23664.5|23694.5|23674.5|23684.5|23664.5|13
1671469800000|2022-12-19 17:10:00|23689.5|23669.5|23699.5|23679.5|23704.5|23679.5|23679.5|23659.5|2
1671470100000|2022-12-19 17:15:00|23704.5|23684.5|23699.5|23674.5|23704.5|23684.5|23694.5|23674.5|12
1671470400000|2022-12-19 17:20:00|23694.5|23679.5|23699.5|23674.5|23704.5|23684.5|23694.5|23669.5|28
1671470700000|2022-12-19 17:25:00|23694.5|23679.5|23699.5|23679.5|23704.5|23684.5|23694.5|23674.5|31
1671471000000|2022-12-19 17:30:00|23694.5|23674.5|23694.5|23674.5|23699.5|23679.5|23694.5|23669.5|13
1671471300000|2022-12-19 17:35:00|23699.5|23679.5|23704.5|23679.5|23704.5|23684.5|23699.5|23679.5|22
1671471600000|2022-12-19 17:40:00|23699.5|23684.5|23694.5|23674.5|23704.5|23684.5|23689.5|23669.5|9
1671471900000|2022-12-19 17:45:00|23689.5|23669.5|23699.5|23679.5|23704.5|23684.5|23689.5|23669.5|17
1671472200000|2022-12-19 17:50:00|23704.5|23684.5|23709.5|23684.5|23709.5|23689.5|23699.5|23679.5|14
1671472500000|2022-12-19 17:55:00|23704.5|23689.5|23709.5|23684.5|23709.5|23689.5|23699.5|23679.5|20
1671472800000|2022-12-19 18:00:00|23714.5|23689.5|23709.5|23684.5|23714.5|23689.5|23699.5|23679.5|8
1671473100000|2022-12-19 18:05:00|23704.5|23689.5|23694.5|23669.5|23704.5|23689.5|23694.5|23669.5|8
1671473400000|2022-12-19 18:10:00|23699.5|23674.5|23704.5|23679.5|23704.5|23684.5|23694.5|23674.5|5
1671473700000|2022-12-19 18:15:00|23699.5|23674.5|23694.5|23674.5|23704.5|23674.5|23689.5|23669.5|6
1671474000000|2022-12-19 18:20:00|23699.5|23679.5|23704.5|23679.5|23704.5|23684.5|23694.5|23674.5|14
1671474300000|2022-12-19 18:25:00|23709.5|23684.5|23689.5|23669.5|23709.5|23684.5|23684.5|23664.5|7
1671474600000|2022-12-19 18:30:00|23684.5|23664.5|23679.5|23654.5|23684.5|23669.5|23674.5|23654.5|13
1671474900000|2022-12-19 18:35:00|23674.5|23659.5|23679.5|23654.5|23679.5|23659.5|23669.5|23649.5|23
1671475200000|2022-12-19 18:40:00|23674.5|23659.5|23659.5|23639.5|23674.5|23659.5|23659.5|23634.5|15
1671475500000|2022-12-19 18:45:00|23654.5|23634.5|23649.5|23624.5|23654.5|23634.5|23644.5|23619.5|17
1671475800000|2022-12-19 18:50:00|23644.5|23619.5|23644.5|23624.5|23649.5|23629.5|23639.5|23619.5|10
1671476100000|2022-12-19 18:55:00|23639.5|23619.5|23639.5|23614.5|23644.5|23624.5|23634.5|23614.5|8
1671476400000|2022-12-19 19:00:00|23634.5|23609.5|23609.5|23584.5|23639.5|23614.5|23604.5|23584.5|41
1671476700000|2022-12-19 19:05:00|23604.5|23589.5|23629.5|23604.5|23629.5|23609.5|23604.5|23584.5|5
1671477000000|2022-12-19 19:10:00|23624.5|23609.5|23624.5|23599.5|23634.5|23614.5|23624.5|23599.5|8
1671477300000|2022-12-19 19:15:00|23619.5|23604.5|23609.5|23589.5|23629.5|23604.5|23609.5|23589.5|12
1671477600000|2022-12-19 19:20:00|23614.5|23594.5|23604.5|23584.5|23629.5|23609.5|23604.5|23584.5|7
1671477900000|2022-12-19 19:25:00|23609.5|23589.5|23584.5|23569.5|23614.5|23589.5|23584.5|23564.5|45
1671478200000|2022-12-19 19:30:00|23587|23572|23614.5|23599.5|23614.5|23599.5|23584.5|23569.5|16
1671478500000|2022-12-19 19:35:00|23612|23597|23607|23592|23614.5|23599.5|23602|23587|4
1671478800000|2022-12-19 19:40:00|23604.5|23589.5|23604.5|23589.5|23607|23592|23592|23577|12
1671479100000|2022-12-19 19:45:00|23607|23592|23597|23582|23614.5|23599.5|23594.5|23579.5|9
1671479400000|2022-12-19 19:50:00|23594.5|23579.5|23582|23567|23594.5|23579.5|23582|23567|11
1671479700000|2022-12-19 19:55:00|23584.5|23569.5|23594.5|23579.5|23602|23587|23584.5|23569.5|36
1671480000000|2022-12-19 20:00:00|23597|23582|23587|23572|23599.5|23584.5|23582|23567|6
1671480300000|2022-12-19 20:05:00|23584.5|23569.5|23599.5|23584.5|23599.5|23584.5|23584.5|23569.5|5
1671480600000|2022-12-19 20:10:00|23597|23582|23589.5|23574.5|23602|23587|23589.5|23574.5|9
1671480900000|2022-12-19 20:15:00|23592|23577|23604.5|23589.5|23604.5|23589.5|23592|23577|6
1671481200000|2022-12-19 20:20:00|23602|23587|23587|23572|23604.5|23589.5|23582|23567|32
1671481500000|2022-12-19 20:25:00|23592|23577|23584.5|23569.5|23594.5|23579.5|23584.5|23569.5|48
1671481800000|2022-12-19 20:30:00|23587|23572|23597|23582|23604.5|23589.5|23584.5|23569.5|23
1671482100000|2022-12-19 20:35:00|23594.5|23579.5|23592|23577|23607|23592|23592|23577|38
1671482400000|2022-12-19 20:40:00|23589.5|23574.5|23592|23577|23597|23582|23579.5|23564.5|12
1671482700000|2022-12-19 20:45:00|23594.5|23579.5|23607|23592|23612|23597|23594.5|23579.5|13
1671483000000|2022-12-19 20:50:00|23609.5|23594.5|23629.5|23614.5|23629.5|23614.5|23609.5|23594.5|42
1671483300000|2022-12-19 20:55:00|23632|23617|23652|23637|23652|23637|23632|23617|21
1671483600000|2022-12-19 21:00:00|23655.4|23615.4|23640.1|23600.1|23658.1|23618.1|23640.1|23600.1|0
1671483900000|2022-12-19 21:05:00|23640|23600|23648.8|23608.8|23648.8|23608.8|23634.5|23594.5|0
1671484200000|2022-12-19 21:10:00|23648.7|23608.7|23630.8|23590.8|23650.6|23610.6|23629.5|23589.5|0
1671484500000|2022-12-19 21:15:00|23630.7|23590.7|23629.5|23589.5|23635.7|23595.7|23628.3|23588.3|0
1671484800000|2022-12-19 21:20:00|23630.1|23590.1|23630.8|23590.8|23634.5|23594.5|23629.5|23589.5|0
1671485100000|2022-12-19 21:25:00|23630.7|23590.7|23628.3|23588.3|23630.8|23590.8|23627|23587|0
1671485400000|2022-12-19 21:30:00|23628.2|23588.2|23630.8|23590.8|23633.2|23593.2|23627|23587|0
1671485700000|2022-12-19 21:35:00|23632|23592|23633.2|23593.2|23633.2|23593.2|23625.8|23585.8|0
1671486000000|2022-12-19 21:40:00|23633.3|23593.3|23630.8|23590.8|23638.8|23598.8|23625.8|23585.8|0
1671486300000|2022-12-19 21:45:00|23631.4|23591.4|23627|23587|23633.2|23593.2|23625.8|23585.8|0
1671486600000|2022-12-19 21:50:00|23627.1|23587.1|23632|23592|23634.5|23594.5|23627|23587|0
1671486900000|2022-12-19 21:55:00|23633.2|23593.2|23638.8|23598.8|23638.8|23598.8|23630.8|23590.8|0
1671487200000|2022-12-19 22:00:00|23638.2|23598.2|23637|23597|23638.2|23598.2|23637|23597|0
1671487500000|2022-12-19 22:05:00|23637.6|23597.6|23637.6|23597.6|23637.6|23597.6|23637|23597|0
1671487800000|2022-12-19 22:10:00|23638.2|23598.2|23638.2|23598.2|23638.2|23598.2|23637.6|23597.6|0
1671488100000|2022-12-19 22:15:00|23638.8|23598.8|23637.6|23597.6|23639.5|23599.5|23637|23597|0
1671488400000|2022-12-19 22:20:00|23638.2|23598.2|23637|23597|23638.2|23598.2|23637|23597|0
1671488700000|2022-12-19 22:25:00|23637.6|23597.6|23638.2|23598.2|23638.2|23598.2|23637.6|23597.6|0
1671489000000|2022-12-19 22:30:00|23637.6|23597.6|23638.2|23598.2|23638.8|23598.8|23637.6|23597.6|0
1671489300000|2022-12-19 22:35:00|23637.6|23597.6|23638.8|23598.8|23639.4|23599.4|23637.6|23597.6|0
1671489600000|2022-12-19 22:40:00|23639.4|23599.4|23638.8|23598.8|23639.5|23599.5|23638.8|23598.8|0
1671489900000|2022-12-19 22:45:00|23639.4|23599.4|23638.8|23598.8|23639.5|23599.5|23638.8|23598.8|0
1671490200000|2022-12-19 22:50:00|23639.4|23599.4|23637|23597|23639.4|23599.4|23635.7|23595.7|0
1671490500000|2022-12-19 22:55:00|23637.6|23597.6|23637|23597|23643|23603|23636.3|23596.3|0
1671490800000|2022-12-19 23:00:00|23637.2|23597.2|23654.4|23614.4|23655.6|23615.6|23637.2|23597.2|0
1671491100000|2022-12-19 23:05:00|23654.3|23614.3|23653.1|23613.1|23655.6|23615.6|23646.3|23606.3|0
1671491400000|2022-12-19 23:10:00|23653.2|23613.2|23654.4|23614.4|23657.5|23617.5|23650.6|23610.6|0
1671491700000|2022-12-19 23:15:00|23654.3|23614.3|23663.7|23623.7|23664.9|23624.9|23653.1|23613.1|0
1671492000000|2022-12-19 23:20:00|23664.9|23624.9|23668.7|23628.7|23671.1|23631.1|23664.3|23624.3|0
1671492300000|2022-12-19 23:25:00|23669.9|23629.9|23668.7|23628.7|23672.4|23632.4|23667.4|23627.4|0
1671492600000|2022-12-19 23:30:00|23669.9|23629.9|23678|23638|23678|23638|23669.9|23629.9|0
1671492900000|2022-12-19 23:35:00|23677.4|23637.4|23679.2|23639.2|23683|23643|23672.4|23632.4|0
1671493200000|2022-12-19 23:40:00|23679.8|23639.8|23680.5|23640.5|23680.5|23640.5|23676.7|23636.7|0
1671493500000|2022-12-19 23:45:00|23681.7|23641.7|23693.5|23653.5|23694.8|23654.8|23680.5|23640.5|0
1671493800000|2022-12-19 23:50:00|23692.3|23652.3|23688.5|23648.5|23694.8|23654.8|23685.4|23645.4|0
1671494100000|2022-12-19 23:55:00|23686.7|23646.7|23686.6|23646.6|23688.5|23648.5|23680.5|23640.5|0
1671494400000|2022-12-20 00:00:00|23685.4|23645.4|23681.7|23641.7|23686.1|23646.1|23678|23638|0
1671494700000|2022-12-20 00:05:00|23680.5|23640.5|23683.8|23643.8|23685.1|23645.1|23676.4|23636.4|0
1671495000000|2022-12-20 00:10:00|23682.6|23642.6|23678.8|23638.8|23689.4|23649.4|23676.4|23636.4|0
1671495300000|2022-12-20 00:15:00|23678.2|23638.2|23693.4|23653.4|23693.5|23653.5|23677.6|23637.6|0
1671495600000|2022-12-20 00:20:00|23693.5|23653.5|23693.5|23653.5|23699.7|23659.7|23693.4|23653.4|0
1671495900000|2022-12-20 00:25:00|23693.4|23653.4|23687.3|23647.3|23699.5|23659.5|23687.2|23647.2|0
1671496200000|2022-12-20 00:30:00|23687.2|23647.2|23687.2|23647.2|23693.4|23653.4|23687.2|23647.2|0
1671496500000|2022-12-20 00:35:00|23687.1|23647.1|23687.1|23647.1|23687.3|23647.3|23687.1|23647.1|0
1671496800000|2022-12-20 00:40:00|23690.1|23650.1|23693.2|23653.2|23693.2|23653.2|23690.1|23650.1|0
1671497100000|2022-12-20 00:45:00|23693.3|23653.3|23699.4|23659.4|23705.4|23665.4|23693.2|23653.2|0
1671497400000|2022-12-20 00:50:00|23699.3|23659.3|23711.8|23671.8|23711.8|23671.8|23699.2|23659.2|0
1671497700000|2022-12-20 00:55:00|23711.7|23671.7|23717.8|23677.8|23718|23678|23705.7|23665.7|0
1671498000000|2022-12-20 01:00:00|23717.7|23677.7|23717.8|23677.8|23717.9|23677.9|23705.6|23665.6|0
1671498300000|2022-12-20 01:05:00|23717.7|23677.7|23717.8|23677.8|23717.9|23677.9|23711.6|23671.6|0
1671498600000|2022-12-20 01:10:00|23717.7|23677.7|23723.9|23683.9|23727|23687|23714.7|23674.7|0
1671498900000|2022-12-20 01:15:00|23723.8|23683.8|23723.9|23683.9|23724|23684|23717.8|23677.8|0
1671499200000|2022-12-20 01:20:00|23723.8|23683.8|23730|23690|23736.2|23696.2|23723.8|23683.8|0
1671499500000|2022-12-20 01:25:00|23729.9|23689.9|23730|23690|23730|23690|23729.9|23689.9|0
1671499800000|2022-12-20 01:30:00|23724|23684|23736.2|23696.2|23736.3|23696.3|23724|23684|0
1671500100000|2022-12-20 01:35:00|23730.2|23690.2|23717.7|23677.7|23730.2|23690.2|23711.7|23671.7|0
1671500400000|2022-12-20 01:40:00|23714.7|23674.7|23705.7|23665.7|23717.8|23677.8|23699.7|23659.7|0
1671500700000|2022-12-20 01:45:00|23702.7|23662.7|23699.5|23659.5|23705.7|23665.7|23699.5|23659.5|0
1671501000000|2022-12-20 01:50:00|23699.6|23659.6|23705.8|23665.8|23711.9|23671.9|23699.5|23659.5|0
1671501300000|2022-12-20 01:55:00|23705.7|23665.7|23718.1|23678.1|23718.1|23678.1|23705.7|23665.7|0
1671501600000|2022-12-20 02:00:00|23718|23678|23724.1|23684.1|23724.2|23684.2|23718|23678|0
1671501900000|2022-12-20 02:05:00|23718|23678|23717.9|23677.9|23718|23678|23705.7|23665.7|0
1671502200000|2022-12-20 02:10:00|23711.9|23671.9|23711.7|23671.7|23711.9|23671.9|23705.6|23665.6|0
1671502500000|2022-12-20 02:15:00|23711.6|23671.6|23711.7|23671.7|23711.8|23671.8|23711.6|23671.6|0
1671502800000|2022-12-20 02:20:00|23708.6|23668.6|23717.8|23677.8|23718|23678|23708.6|23668.6|0
1671503100000|2022-12-20 02:25:00|23711.8|23671.8|23705.4|23665.4|23717.8|23677.8|23705.4|23665.4|0
1671503400000|2022-12-20 02:30:00|23705.5|23665.5|23705.5|23665.5|23711.6|23671.6|23702.3|23662.3|0
1671503700000|2022-12-20 02:35:00|23705.4|23665.4|23711.7|23671.7|23711.8|23671.8|23705.4|23665.4|0
1671504000000|2022-12-20 02:40:00|23711.6|23671.6|23705.4|23665.4|23711.6|23671.6|23705.4|23665.4|0
1671504300000|2022-12-20 02:45:00|23705.5|23665.5|23711.7|23671.7|23717.8|23677.8|23705.4|23665.4|0
1671504600000|2022-12-20 02:50:00|23711.8|23671.8|23705.5|23665.5|23711.8|23671.8|23705.5|23665.5|0
1671504900000|2022-12-20 02:55:00|23705.6|23665.6|23711.7|23671.7|23711.7|23671.7|23705.6|23665.6|0
1671505200000|2022-12-20 03:00:00|23711.8|23671.8|23632|23592|23717.9|23677.9|23613.3|23573.3|0
1671505500000|2022-12-20 03:05:00|23632.1|23592.1|23545.4|23505.4|23632.1|23592.1|23545.4|23505.4|0
1671505800000|2022-12-20 03:10:00|23545.5|23505.5|23508.7|23468.7|23551.7|23511.7|23490.6|23450.6|0
1671506100000|2022-12-20 03:15:00|23508.8|23468.8|23491.7|23451.7|23527.5|23487.5|23477.9|23437.9|0
1671506400000|2022-12-20 03:20:00|23485.7|23445.7|23510.4|23470.4|23528.9|23488.9|23479.6|23439.6|0
1671506700000|2022-12-20 03:25:00|23510.5|23470.5|23504.5|23464.5|23522.8|23482.8|23498.1|23458.1|0
1671507000000|2022-12-20 03:30:00|23510.6|23470.6|23486.2|23446.2|23516.7|23476.7|23479.9|23439.9|0
1671507300000|2022-12-20 03:35:00|23486.3|23446.3|23504.8|23464.8|23529.1|23489.1|23486.2|23446.2|0
1671507600000|2022-12-20 03:40:00|23504.9|23464.9|23455.5|23415.5|23511|23471|23455.5|23415.5|0
1671507900000|2022-12-20 03:45:00|23455.4|23415.4|23449.9|23409.9|23467.6|23427.6|23425|23385|0
1671508200000|2022-12-20 03:50:00|23450|23410|23468.2|23428.2|23474.5|23434.5|23449.8|23409.8|0
1671508500000|2022-12-20 03:55:00|23468.1|23428.1|23461.9|23421.9|23477.4|23437.4|23461.9|23421.9|0
1671508800000|2022-12-20 04:00:00|23462|23422|23425.4|23385.4|23474.5|23434.5|23425.2|23385.2|0
1671509100000|2022-12-20 04:05:00|23425.3|23385.3|23426.5|23386.5|23426.6|23386.6|23401.8|23361.8|0
1671509400000|2022-12-20 04:10:00|23426.6|23386.6|23442.2|23402.2|23445.4|23405.4|23426.6|23386.6|0
1671509700000|2022-12-20 04:15:00|23445.3|23405.3|23432.9|23392.9|23445.3|23405.3|23426.6|23386.6|0
1671510000000|2022-12-20 04:20:00|23433|23393|23438.3|23398.3|23451.4|23411.4|23433|23393|0
1671510300000|2022-12-20 04:25:00|23438.4|23398.4|23432.2|23392.2|23444.7|23404.7|23432.2|23392.2|0
1671510600000|2022-12-20 04:30:00|23432.1|23392.1|23441.6|23401.6|23444.8|23404.8|23419.8|23379.8|0
1671510900000|2022-12-20 04:35:00|23438.6|23398.6|23444.6|23404.6|23450.9|23410.9|23438.5|23398.5|0
1671511200000|2022-12-20 04:40:00|23444.7|23404.7|23438.6|23398.6|23447.8|23407.8|23438.4|23398.4|0
1671511500000|2022-12-20 04:45:00|23444.6|23404.6|23432.4|23392.4|23444.7|23404.7|23432.2|23392.2|0
1671511800000|2022-12-20 04:50:00|23432.5|23392.5|23426.6|23386.6|23432.6|23392.6|23420.4|23380.4|0
1671512100000|2022-12-20 04:55:00|23429.6|23389.6|23444.8|23404.8|23447.8|23407.8|23426.6|23386.6|0
1671512400000|2022-12-20 05:00:00|23447.8|23407.8|23444.9|23404.9|23451|23411|23438.8|23398.8|0
1671512700000|2022-12-20 05:05:00|23444.8|23404.8|23451.2|23411.2|23457.4|23417.4|23438.6|23398.6|0
1671513000000|2022-12-20 05:10:00|23451.3|23411.3|23451|23411|23457.3|23417.3|23445|23405|0
1671513300000|2022-12-20 05:15:00|23451.1|23411.1|23426.8|23386.8|23451.1|23411.1|23423.8|23383.8|0
1671513600000|2022-12-20 05:20:00|23423.8|23383.8|23363.8|23323.8|23423.8|23383.8|23363.1|23323.1|0
1671513900000|2022-12-20 05:25:00|23366.8|23326.8|23357.8|23317.8|23375.9|23335.9|23357.4|23317.4|0
1671514200000|2022-12-20 05:30:00|23357.9|23317.9|23339.4|23299.4|23358.1|23318.1|23339.4|23299.4|0
1671514500000|2022-12-20 05:35:00|23342.4|23302.4|23341.1|23301.1|23351.5|23311.5|23333.6|23293.6|0
1671514800000|2022-12-20 05:40:00|23341|23301|23359.8|23319.8|23365.7|23325.7|23341|23301|0
1671515100000|2022-12-20 05:45:00|23365.9|23325.9|23369.2|23329.2|23372.3|23332.3|23359.7|23319.7|0
1671515400000|2022-12-20 05:50:00|23366.2|23326.2|23372.5|23332.5|23378.5|23338.5|23366.2|23326.2|0
1671515700000|2022-12-20 05:55:00|23372.4|23332.4|23372.7|23332.7|23378.7|23338.7|23366.1|23326.1|0
1671516000000|2022-12-20 06:00:00|23372.6|23332.6|23378.5|23338.5|23390.6|23350.6|23366.3|23326.3|0
1671516300000|2022-12-20 06:05:00|23378.4|23338.4|23396.8|23356.8|23402.8|23362.8|23378.4|23338.4|0
1671516600000|2022-12-20 06:10:00|23399.8|23359.8|23386.1|23346.1|23399.8|23359.8|23384.6|23344.6|0
1671516900000|2022-12-20 06:15:00|23383.1|23343.1|23407.2|23367.2|23407.2|23367.2|23382.9|23342.9|0
1671517200000|2022-12-20 06:20:00|23410.2|23370.2|23413.2|23373.2|23413.2|23373.2|23406.9|23366.9|0
1671517500000|2022-12-20 06:25:00|23413.1|23373.1|23415.9|23375.9|23419.4|23379.4|23410.1|23370.1|0
1671517800000|2022-12-20 06:30:00|23412.9|23372.9|23418.9|23378.9|23431.3|23391.3|23412.9|23372.9|0
1671518100000|2022-12-20 06:35:00|23419|23379|23407.7|23367.7|23431.4|23391.4|23407.6|23367.6|0
1671518400000|2022-12-20 06:40:00|23413.8|23373.8|23432|23392|23432|23392|23407.7|23367.7|0
1671518700000|2022-12-20 06:45:00|23435|23395|23461.8|23421.8|23462.6|23422.6|23425.8|23385.8|0
1671519000000|2022-12-20 06:50:00|23458.8|23418.8|23474|23434|23474|23434|23458.8|23418.8|0
1671519300000|2022-12-20 06:55:00|23474.1|23434.1|23477.7|23437.7|23490.1|23450.1|23474.1|23434.1|0
1671519600000|2022-12-20 07:00:00|23483.8|23443.8|23544.5|23529.5|23554.5|23539.5|23477.8|23437.8|69
1671519900000|2022-12-20 07:05:00|23542|23527|23524.5|23509.5|23557|23542|23522|23507|52
1671520200000|2022-12-20 07:10:00|23522|23507|23524.5|23509.5|23529.5|23514.5|23512|23497|65
1671520500000|2022-12-20 07:15:00|23522|23507|23519.5|23504.5|23539.5|23524.5|23507|23492|153
1671520800000|2022-12-20 07:20:00|23522|23507|23479.5|23464.5|23522|23507|23479.5|23464.5|88
1671521100000|2022-12-20 07:25:00|23474.5|23459.5|23497|23482|23504.5|23489.5|23472|23457|60
1671521400000|2022-12-20 07:30:00|23494.5|23479.5|23529.5|23514.5|23529.5|23514.5|23492|23477|20
1671521700000|2022-12-20 07:35:00|23527|23512|23499.5|23484.5|23529.5|23514.5|23497|23482|35
1671522000000|2022-12-20 07:40:00|23497|23482|23494.5|23479.5|23507|23492|23494.5|23479.5|29
1671522300000|2022-12-20 07:45:00|23492|23477|23507|23492|23514.5|23499.5|23484.5|23469.5|28
1671522600000|2022-12-20 07:50:00|23504.5|23489.5|23487|23472|23507|23492|23487|23472|94
1671522900000|2022-12-20 07:55:00|23477|23462|23457|23442|23482|23467|23437|23422|270
1671523200000|2022-12-20 08:00:00|23442|23427|23402|23387|23497|23482|23402|23387|952
1671523500000|2022-12-20 08:05:00|23399.5|23384.5|23392|23377|23412|23397|23352|23337|502
1671523800000|2022-12-20 08:10:00|23389.5|23374.5|23452|23437|23457|23442|23387|23372|241
1671524100000|2022-12-20 08:15:00|23449.5|23434.5|23394.5|23379.5|23452|23437|23387|23372|296
1671524400000|2022-12-20 08:20:00|23392|23377|23387|23372|23397|23382|23372|23357|239
1671524700000|2022-12-20 08:25:00|23384.5|23369.5|23417|23402|23422|23407|23372|23357|186
1671525000000|2022-12-20 08:30:00|23419.5|23404.5|23382|23367|23419.5|23404.5|23367|23352|194
1671525300000|2022-12-20 08:35:00|23384.5|23369.5|23374.5|23359.5|23412|23397|23369.5|23354.5|195
1671525600000|2022-12-20 08:40:00|23379.5|23364.5|23412|23397|23422|23407|23377|23362|195
1671525900000|2022-12-20 08:45:00|23417|23402|23459.5|23444.5|23464.5|23449.5|23407|23392|191
1671526200000|2022-12-20 08:50:00|23462|23447|23512|23497|23537|23522|23462|23447|332
1671526500000|2022-12-20 08:55:00|23514.5|23499.5|23547|23532|23547|23532|23504.5|23489.5|223
1671526800000|2022-12-20 09:00:00|23544.5|23529.5|23542|23527|23552|23537|23522|23507|161
1671527100000|2022-12-20 09:05:00|23537|23522|23502|23487|23557|23542|23502|23487|183
1671527400000|2022-12-20 09:10:00|23507|23492|23507|23492|23522|23507|23497|23482|143
1671527700000|2022-12-20 09:15:00|23512|23497|23497|23482|23519.5|23504.5|23489.5|23474.5|111
1671528000000|2022-12-20 09:20:00|23499.5|23484.5|23512|23497|23519.5|23504.5|23497|23482|83
1671528300000|2022-12-20 09:25:00|23514.5|23499.5|23522|23507|23522|23507|23507|23492|77
1671528600000|2022-12-20 09:30:00|23519.5|23504.5|23537|23522|23544.5|23529.5|23519.5|23504.5|238
1671528900000|2022-12-20 09:35:00|23539.5|23524.5|23537|23522|23544.5|23529.5|23522|23507|74
1671529200000|2022-12-20 09:40:00|23542|23527|23547|23532|23547|23532|23527|23512|74
1671529500000|2022-12-20 09:45:00|23549.5|23534.5|23537|23522|23557|23542|23529.5|23514.5|117
1671529800000|2022-12-20 09:50:00|23542|23527|23547|23532|23552|23537|23532|23517|58
1671530100000|2022-12-20 09:55:00|23552|23537|23557|23542|23557|23542|23542|23527|33
1671530400000|2022-12-20 10:00:00|23552|23537|23552|23537|23577|23562|23547|23532|140
1671530700000|2022-12-20 10:05:00|23554.5|23539.5|23552|23537|23562|23547|23542|23527|130
1671531000000|2022-12-20 10:10:00|23547|23532|23557|23542|23572|23557|23547|23532|112
1671531300000|2022-12-20 10:15:00|23552|23537|23572|23557|23572|23557|23547|23532|96
1671531600000|2022-12-20 10:20:00|23567|23552|23602|23587|23604.5|23589.5|23567|23552|190
1671531900000|2022-12-20 10:25:00|23604.5|23589.5|23592|23577|23607|23592|23592|23577|88
1671532200000|2022-12-20 10:30:00|23589.5|23574.5|23582|23567|23592|23577|23562|23547|80
1671532500000|2022-12-20 10:35:00|23579.5|23564.5|23562|23547|23582|23567|23562|23547|40
1671532800000|2022-12-20 10:40:00|23559.5|23544.5|23582|23567|23587|23572|23557|23542|60
1671533100000|2022-12-20 10:45:00|23579.5|23564.5|23612|23597|23612|23597|23577|23562|57
1671533400000|2022-12-20 10:50:00|23614.5|23599.5|23627|23612|23632|23617|23602|23587|90
1671533700000|2022-12-20 10:55:00|23622|23607|23627|23612|23637|23622|23622|23607|49
1671534000000|2022-12-20 11:00:00|23632|23617|23642|23627|23642|23627|23627|23612|57
1671534300000|2022-12-20 11:05:00|23637|23622|23639.5|23624.5|23642|23627|23622|23607|62
1671534600000|2022-12-20 11:10:00|23637|23622|23642|23627|23647|23632|23637|23622|38
1671534900000|2022-12-20 11:15:00|23637|23622|23662|23647|23667|23652|23637|23622|102
1671535200000|2022-12-20 11:20:00|23659.5|23644.5|23657|23642|23662|23647|23642|23627|76
1671535500000|2022-12-20 11:25:00|23659.5|23644.5|23647|23632|23662|23647|23637|23622|64
1671535800000|2022-12-20 11:30:00|23652|23637|23662|23647|23662|23647|23644.5|23629.5|76
1671536100000|2022-12-20 11:35:00|23659.5|23644.5|23647|23632|23667|23652|23647|23632|45
1671536400000|2022-12-20 11:40:00|23652|23637|23672|23657|23682|23667|23652|23637|56
1671536700000|2022-12-20 11:45:00|23667|23652|23667|23652|23669.5|23654.5|23657|23642|33
1671537000000|2022-12-20 11:50:00|23664.5|23649.5|23637|23622|23667|23652|23637|23622|40
1671537300000|2022-12-20 11:55:00|23642|23627|23657|23642|23657|23642|23637|23622|80
1671537600000|2022-12-20 12:00:00|23654.5|23639.5|23662|23647|23677|23662|23654.5|23639.5|90
1671537900000|2022-12-20 12:05:00|23667|23652|23697|23682|23702|23687|23662|23647|65
1671538200000|2022-12-20 12:10:00|23692|23677|23732|23717|23732|23717|23692|23677|91
1671538500000|2022-12-20 12:15:00|23727|23712|23732|23717|23742|23727|23727|23712|79
1671538800000|2022-12-20 12:20:00|23734.5|23719.5|23737|23722|23757|23742|23734.5|23719.5|89
1671539100000|2022-12-20 12:25:00|23742|23727|23727|23712|23742|23727|23722|23707|53
1671539400000|2022-12-20 12:30:00|23722|23707|23717|23702|23727|23712|23707|23692|77
1671539700000|2022-12-20 12:35:00|23714.5|23699.5|23722|23707|23732|23717|23709.5|23694.5|45
1671540000000|2022-12-20 12:40:00|23721.5|23706.5|23721.5|23706.5|23736.5|23721.5|23716.5|23701.5|35
1671540300000|2022-12-20 12:45:00|23719|23704|23701.5|23686.5|23721.5|23706.5|23701.5|23686.5|210
1671540600000|2022-12-20 12:50:00|23696.5|23681.5|23701.5|23686.5|23706.5|23691.5|23696.5|23681.5|45
1671540900000|2022-12-20 12:55:00|23704|23689|23681.5|23666.5|23704|23689|23681.5|23666.5|79
1671541200000|2022-12-20 13:00:00|23684|23669|23691.5|23676.5|23696.5|23681.5|23676.5|23661.5|56
1671541500000|2022-12-20 13:05:00|23696.5|23681.5|23696.5|23681.5|23701.5|23686.5|23691.5|23676.5|38
1671541800000|2022-12-20 13:10:00|23694|23679|23706.5|23691.5|23706.5|23691.5|23689|23674|24
1671542100000|2022-12-20 13:15:00|23709|23694|23726.5|23711.5|23731.5|23716.5|23701.5|23686.5|76
1671542400000|2022-12-20 13:20:00|23729|23714|23721.5|23706.5|23731.5|23716.5|23716.5|23701.5|42
1671542700000|2022-12-20 13:25:00|23716.5|23701.5|23706.5|23691.5|23721.5|23706.5|23706.5|23691.5|58
1671543000000|2022-12-20 13:30:00|23709|23694|23711.5|23696.5|23724|23709|23691.5|23676.5|111
1671543300000|2022-12-20 13:35:00|23714|23699|23716.5|23701.5|23726.5|23711.5|23706.5|23691.5|46
1671543600000|2022-12-20 13:40:00|23714|23699|23716.5|23701.5|23721.5|23706.5|23711.5|23696.5|33
1671543900000|2022-12-20 13:45:00|23711.5|23696.5|23726.5|23711.5|23726.5|23711.5|23711.5|23696.5|38
1671544200000|2022-12-20 13:50:00|23724|23709|23716.5|23701.5|23726.5|23711.5|23716.5|23701.5|44
1671544500000|2022-12-20 13:55:00|23721.5|23706.5|23701.5|23686.5|23726.5|23711.5|23701.5|23686.5|91
1671544800000|2022-12-20 14:00:00|23704|23689|23691.5|23676.5|23706.5|23691.5|23686.5|23671.5|87
1671545100000|2022-12-20 14:05:00|23696.5|23681.5|23706.5|23691.5|23706.5|23691.5|23691.5|23676.5|74
1671545400000|2022-12-20 14:10:00|23704|23689|23699|23684|23706.5|23691.5|23691.5|23676.5|54
1671545700000|2022-12-20 14:15:00|23696.5|23681.5|23686.5|23671.5|23706.5|23691.5|23686.5|23671.5|62
1671546000000|2022-12-20 14:20:00|23691.5|23676.5|23676.5|23661.5|23691.5|23676.5|23671.5|23656.5|60
1671546300000|2022-12-20 14:25:00|23671.5|23656.5|23681.5|23666.5|23686.5|23671.5|23671.5|23656.5|88
1671546600000|2022-12-20 14:30:00|23676.5|23661.5|23691.5|23676.5|23691.5|23676.5|23659|23644|88
1671546900000|2022-12-20 14:35:00|23689|23674|23714|23699|23716.5|23701.5|23681.5|23666.5|213
1671547200000|2022-12-20 14:40:00|23716.5|23701.5|23654|23639|23716.5|23701.5|23649|23634|210
1671547500000|2022-12-20 14:45:00|23651.5|23636.5|23681.5|23666.5|23681.5|23666.5|23636.5|23621.5|73
1671547800000|2022-12-20 14:50:00|23676.5|23661.5|23681.5|23666.5|23691.5|23676.5|23664|23649|96
1671548100000|2022-12-20 14:55:00|23684|23669|23706.5|23691.5|23711.5|23696.5|23676.5|23661.5|167
1671548400000|2022-12-20 15:00:00|23704|23689|23699|23684|23721.5|23706.5|23696.5|23681.5|145
1671548700000|2022-12-20 15:05:00|23701.5|23686.5|23726.5|23711.5|23736.5|23721.5|23701.5|23686.5|64
1671549000000|2022-12-20 15:10:00|23727.2|23712.2|23722.2|23707.2|23732.2|23717.2|23702.2|23687.2|105
1671549300000|2022-12-20 15:15:00|23724.7|23709.7|23717.2|23702.2|23727.2|23712.2|23702.2|23687.2|72
1671549600000|2022-12-20 15:20:00|23719.7|23704.7|23737.2|23722.2|23752.2|23737.2|23717.2|23702.2|172
1671549900000|2022-12-20 15:25:00|23734.7|23719.7|23742.2|23727.2|23747.2|23732.2|23727.2|23712.2|65
1671550200000|2022-12-20 15:30:00|23747.2|23732.2|23732.2|23717.2|23752.2|23737.2|23732.2|23717.2|93
1671550500000|2022-12-20 15:35:00|23734.7|23719.7|23752.2|23737.2|23762.2|23747.2|23734.7|23719.7|81
1671550800000|2022-12-20 15:40:00|23757.2|23742.2|23752.2|23737.2|23757.2|23742.2|23737.2|23722.2|77
1671551100000|2022-12-20 15:45:00|23757.2|23742.2|23742.2|23727.2|23757.2|23742.2|23737.2|23722.2|77
1671551400000|2022-12-20 15:50:00|23747.2|23732.2|23762.2|23747.2|23767.2|23752.2|23737.2|23722.2|116
1671551700000|2022-12-20 15:55:00|23759.7|23744.7|23749.7|23734.7|23772.2|23757.2|23744.7|23729.7|78
1671552000000|2022-12-20 16:00:00|23747.2|23732.2|23747.2|23732.2|23752.2|23737.2|23727.2|23712.2|105
1671552300000|2022-12-20 16:05:00|23744.7|23729.7|23732.2|23717.2|23757.2|23742.2|23732.2|23717.2|120
1671552600000|2022-12-20 16:10:00|23734.7|23719.7|23722.2|23707.2|23734.7|23719.7|23717.2|23702.2|208
1671552900000|2022-12-20 16:15:00|23719.7|23704.7|23697.2|23682.2|23722.2|23707.2|23682.2|23667.2|336
1671553200000|2022-12-20 16:20:00|23699.7|23684.7|23712.2|23697.2|23717.2|23702.2|23697.2|23682.2|166
1671553500000|2022-12-20 16:25:00|23709.7|23694.7|23694.7|23679.7|23712.2|23697.2|23687.2|23672.2|220
1671553800000|2022-12-20 16:30:00|23692.2|23677.2|23722.2|23707.2|23722.2|23707.2|23687.2|23672.2|354
1671554100000|2022-12-20 16:35:00|23727.2|23712.2|23712.2|23697.2|23727.2|23712.2|23697.2|23682.2|167
1671554400000|2022-12-20 16:40:00|23709.7|23694.7|23722.2|23707.2|23727.2|23712.2|23707.2|23692.2|83
1671554700000|2022-12-20 16:45:00|23719.7|23704.7|23712.2|23697.2|23722.2|23707.2|23699.7|23684.7|126
1671555000000|2022-12-20 16:50:00|23714.7|23694.7|23729.7|23709.7|23729.7|23709.7|23709.7|23684.7|35
1671555300000|2022-12-20 16:55:00|23724.7|23704.7|23744.7|23724.7|23744.7|23724.7|23719.7|23694.7|30
1671555600000|2022-12-20 17:00:00|23749.7|23729.7|23754.7|23734.7|23759.7|23739.7|23744.7|23724.7|17
1671555900000|2022-12-20 17:05:00|23759.7|23729.7|23754.7|23734.7|23769.7|23744.7|23754.7|23729.7|7
1671556200000|2022-12-20 17:10:00|23759.7|23739.7|23749.7|23724.7|23764.7|23739.7|23744.7|23719.7|6
1671556500000|2022-12-20 17:15:00|23754.7|23729.7|23744.7|23724.7|23754.7|23734.7|23744.7|23724.7|7
1671556800000|2022-12-20 17:20:00|23749.7|23719.7|23754.7|23734.7|23759.7|23739.7|23739.7|23719.7|19
1671557100000|2022-12-20 17:25:00|23759.7|23729.7|23749.7|23729.7|23764.7|23739.7|23744.7|23724.7|10
1671557400000|2022-12-20 17:30:00|23754.7|23734.7|23739.7|23714.7|23754.7|23734.7|23739.7|23714.7|21
1671557700000|2022-12-20 17:35:00|23734.7|23709.7|23754.7|23729.7|23754.7|23729.7|23734.7|23709.7|7
1671558000000|2022-12-20 17:40:00|23759.7|23734.7|23759.7|23739.7|23769.7|23749.7|23754.7|23729.7|13
1671558300000|2022-12-20 17:45:00|23754.7|23734.7|23764.7|23744.7|23769.7|23749.7|23754.7|23734.7|4
1671558600000|2022-12-20 17:50:00|23759.7|23739.7|23764.7|23744.7|23769.7|23744.7|23759.7|23734.7|2
1671558900000|2022-12-20 17:55:00|23769.7|23739.7|23784.7|23759.7|23784.7|23759.7|23764.7|23739.7|13
1671559200000|2022-12-20 18:00:00|23779.7|23764.7|23784.7|23759.7|23789.7|23769.7|23779.7|23759.7|11
1671559500000|2022-12-20 18:05:00|23779.7|23764.7|23774.7|23754.7|23784.7|23764.7|23769.7|23744.7|11
1671559800000|2022-12-20 18:10:00|23769.7|23749.7|23769.7|23749.7|23774.7|23754.7|23764.7|23739.7|32
1671560100000|2022-12-20 18:15:00|23774.7|23754.7|23769.7|23749.7|23784.7|23764.7|23769.7|23749.7|15
1671560400000|2022-12-20 18:20:00|23764.7|23744.7|23779.7|23754.7|23779.7|23759.7|23764.7|23739.7|21
1671560700000|2022-12-20 18:25:00|23774.7|23759.7|23789.7|23769.7|23794.7|23774.7|23774.7|23754.7|17
1671561000000|2022-12-20 18:30:00|23794.7|23774.7|23799.7|23774.7|23804.7|23784.7|23794.7|23769.7|8
1671561300000|2022-12-20 18:35:00|23804.7|23779.7|23804.7|23784.7|23809.7|23789.7|23794.7|23774.7|6
1671561600000|2022-12-20 18:40:00|23809.7|23779.7|23799.7|23779.7|23809.7|23784.7|23794.7|23774.7|3
1671561900000|2022-12-20 18:45:00|23794.7|23774.7|23784.7|23764.7|23799.7|23779.7|23784.7|23759.7|29
1671562200000|2022-12-20 18:50:00|23789.7|23769.7|23789.7|23769.7|23794.7|23774.7|23784.7|23764.7|3
1671562500000|2022-12-20 18:55:00|23794.7|23774.7|23784.7|23764.7|23794.7|23774.7|23784.7|23759.7|4
1671562800000|2022-12-20 19:00:00|23789.7|23769.7|23799.7|23774.7|23804.7|23784.7|23784.7|23764.7|19
1671563100000|2022-12-20 19:05:00|23794.7|23779.7|23794.7|23774.7|23804.7|23779.7|23794.7|23769.7|3
1671563400000|2022-12-20 19:10:00|23799.7|23779.7|23799.7|23779.7|23804.7|23784.7|23794.7|23774.7|6
1671563700000|2022-12-20 19:15:00|23804.7|23774.7|23794.7|23769.7|23804.7|23784.7|23784.7|23764.7|37
1671564000000|2022-12-20 19:20:00|23789.7|23774.7|23789.7|23764.7|23799.7|23774.7|23784.7|23764.7|8
1671564300000|2022-12-20 19:25:00|23784.7|23769.7|23787.2|23772.2|23799.7|23774.7|23784.7|23764.7|4
1671564600000|2022-12-20 19:30:00|23784.7|23769.7|23787.2|23772.2|23789.7|23774.7|23777.2|23762.2|13
1671564900000|2022-12-20 19:35:00|23784.7|23769.7|23779.7|23764.7|23787.2|23772.2|23774.7|23759.7|3
1671565200000|2022-12-20 19:40:00|23782.2|23767.2|23769.7|23754.7|23782.2|23767.2|23764.7|23749.7|5
1671565500000|2022-12-20 19:45:00|23772.2|23757.2|23769.7|23754.7|23774.7|23759.7|23767.2|23752.2|9
1671565800000|2022-12-20 19:50:00|23772.2|23757.2|23774.7|23759.7|23777.2|23762.2|23757.2|23742.2|8
1671566100000|2022-12-20 19:55:00|23772.2|23757.2|23762.2|23747.2|23777.2|23762.2|23759.7|23744.7|3
1671566400000|2022-12-20 20:00:00|23764.7|23749.7|23757.2|23742.2|23764.7|23749.7|23747.2|23732.2|1
1671566700000|2022-12-20 20:05:00|23754.7|23739.7|23754.7|23739.7|23759.7|23744.7|23747.2|23732.2|2
1671567000000|2022-12-20 20:10:00|23757.2|23742.2|23759.7|23744.7|23762.2|23747.2|23747.2|23732.2|6
1671567300000|2022-12-20 20:15:00|23762.2|23747.2|23754.7|23739.7|23767.2|23752.2|23754.7|23739.7|5
1671567600000|2022-12-20 20:20:00|23757.2|23742.2|23759.7|23744.7|23764.7|23749.7|23752.2|23737.2|3
1671567900000|2022-12-20 20:25:00|23762.2|23747.2|23772.2|23757.2|23777.2|23762.2|23759.7|23744.7|3
1671568200000|2022-12-20 20:30:00|23769.7|23754.7|23774.7|23759.7|23779.7|23764.7|23767.2|23752.2|4
1671568500000|2022-12-20 20:35:00|23777.2|23762.2|23784.7|23769.7|23787.2|23772.2|23774.7|23759.7|4
1671568800000|2022-12-20 20:40:00|23782.2|23767.2|23789.7|23774.7|23789.7|23774.7|23777.2|23762.2|10
1671569100000|2022-12-20 20:45:00|23787.2|23772.2|23787.2|23772.2|23792.2|23777.2|23782.2|23767.2|3
1671569400000|2022-12-20 20:50:00|23784.7|23769.7|23784.7|23769.7|23789.7|23774.7|23774.7|23759.7|48
1671569700000|2022-12-20 20:55:00|23782.2|23767.2|23757.2|23742.2|23787.2|23772.2|23749.7|23734.7|43
1671570000000|2022-12-20 21:00:00|23774.8|23734.8|23763|23723|23779.9|23739.9|23760.5|23720.5|0
1671570300000|2022-12-20 21:05:00|23763.1|23723.1|23781.7|23741.7|23785.5|23745.5|23763.1|23723.1|0
1671570600000|2022-12-20 21:10:00|23779.9|23739.9|23764.3|23724.3|23783|23743|23763|23723|0
1671570900000|2022-12-20 21:15:00|23764.4|23724.4|23772.4|23732.4|23774.9|23734.9|23760.5|23720.5|0
1671571200000|2022-12-20 21:20:00|23772.3|23732.3|23776.1|23736.1|23776.1|23736.1|23768|23728|0
1671571500000|2022-12-20 21:25:00|23774.9|23734.9|23777.8|23737.8|23777.8|23737.8|23772.8|23732.8|0
1671571800000|2022-12-20 21:30:00|23777.2|23737.2|23784.7|23744.7|23784.7|23744.7|23776.6|23736.6|0
1671572100000|2022-12-20 21:35:00|23784.6|23744.6|23784.7|23744.7|23785.9|23745.9|23779.1|23739.1|0
1671572400000|2022-12-20 21:40:00|23784.6|23744.6|23783.4|23743.4|23784.7|23744.7|23779.1|23739.1|0
1671572700000|2022-12-20 21:45:00|23783.3|23743.3|23785.9|23745.9|23785.9|23745.9|23780.3|23740.3|0
1671573000000|2022-12-20 21:50:00|23785.3|23745.3|23787.2|23747.2|23788.4|23748.4|23782.2|23742.2|0
1671573300000|2022-12-20 21:55:00|23787.1|23747.1|23795.3|23755.3|23799|23759|23785.9|23745.9|0
1671573600000|2022-12-20 22:00:00|23795.2|23755.2|23795.3|23755.3|23797.1|23757.1|23793.4|23753.4|0
1671573900000|2022-12-20 22:05:00|23795.9|23755.9|23801.5|23761.5|23801.5|23761.5|23795.3|23755.3|0
1671574200000|2022-12-20 22:10:00|23800.9|23760.9|23802.3|23762.3|23804.7|23764.7|23799|23759|0
1671574500000|2022-12-20 22:15:00|23802.9|23762.9|23801.6|23761.6|23802.9|23762.9|23801|23761|0
1671574800000|2022-12-20 22:20:00|23801|23761|23801.6|23761.6|23801.6|23761.6|23797.9|23757.9|0
1671575100000|2022-12-20 22:25:00|23800.4|23760.4|23802.9|23762.9|23803.5|23763.5|23800.4|23760.4|0
1671575400000|2022-12-20 22:30:00|23803.5|23763.5|23802.9|23762.9|23803.5|23763.5|23802.9|23762.9|0
1671575700000|2022-12-20 22:35:00|23802.3|23762.3|23802.3|23762.3|23803.5|23763.5|23801|23761|0
1671576000000|2022-12-20 22:40:00|23802.9|23762.9|23802.2|23762.2|23802.9|23762.9|23800.4|23760.4|0
1671576300000|2022-12-20 22:45:00|23802.3|23762.3|23806.6|23766.6|23807.9|23767.9|23802.3|23762.3|0
1671576600000|2022-12-20 22:50:00|23805.4|23765.4|23811|23771|23813.5|23773.5|23805.4|23765.4|0
1671576900000|2022-12-20 22:55:00|23810.4|23770.4|23807.9|23767.9|23810.4|23770.4|23807.9|23767.9|0
1671577200000|2022-12-20 23:00:00|23808.2|23768.2|23824.8|23784.8|23826|23786|23808.2|23768.2|0
1671577500000|2022-12-20 23:05:00|23824.7|23784.7|23826|23786|23832.3|23792.3|23824.1|23784.1|0
1671577800000|2022-12-20 23:10:00|23825.4|23785.4|23824.8|23784.8|23828.5|23788.5|23821.6|23781.6|0
1671578100000|2022-12-20 23:15:00|23826|23786|23834|23794|23836.5|23796.5|23825.4|23785.4|0
1671578400000|2022-12-20 23:20:00|23834.1|23794.1|23837.8|23797.8|23837.8|23797.8|23831.6|23791.6|0
1671578700000|2022-12-20 23:25:00|23837.2|23797.2|23840.3|23800.3|23841.5|23801.5|23832.2|23792.2|0
1671579000000|2022-12-20 23:30:00|23840.9|23800.9|23849.6|23809.6|23850.9|23810.9|23839|23799|0
1671579300000|2022-12-20 23:35:00|23849.7|23809.7|23848.4|23808.4|23853.4|23813.4|23845.9|23805.9|0
1671579600000|2022-12-20 23:40:00|23847.8|23807.8|23848.4|23808.4|23848.4|23808.4|23841.5|23801.5|0
1671579900000|2022-12-20 23:45:00|23848.3|23808.3|23841.5|23801.5|23848.4|23808.4|23839|23799|0
1671580200000|2022-12-20 23:50:00|23840.3|23800.3|23835.3|23795.3|23842.8|23802.8|23834|23794|0
1671580500000|2022-12-20 23:55:00|23834.7|23794.7|23841.5|23801.5|23842.2|23802.2|23832.2|23792.2|0
1671580800000|2022-12-21 00:00:00|23841.6|23801.6|23833.9|23793.9|23843.9|23803.9|23832.1|23792.1|0
1671581100000|2022-12-21 00:05:00|23832.1|23792.1|23845.8|23805.8|23845.8|23805.8|23830.9|23790.9|0
1671581400000|2022-12-21 00:10:00|23844.6|23804.6|23841.4|23801.4|23845.8|23805.8|23832.1|23792.1|0
1671581700000|2022-12-21 00:15:00|23841.5|23801.5|23819.2|23779.2|23844.3|23804.3|23819.2|23779.2|0
1671582000000|2022-12-21 00:20:00|23819.1|23779.1|23812.8|23772.8|23819.2|23779.2|23806.8|23766.8|0
1671582300000|2022-12-21 00:25:00|23812.9|23772.9|23819|23779|23819.2|23779.2|23812.9|23772.9|0
1671582600000|2022-12-21 00:30:00|23819.1|23779.1|23825.3|23785.3|23837.6|23797.6|23819|23779|0
1671582900000|2022-12-21 00:35:00|23825.2|23785.2|23825.3|23785.3|23825.3|23785.3|23813|23773|0
1671583200000|2022-12-21 00:40:00|23825.2|23785.2|23825.3|23785.3|23825.3|23785.3|23816.1|23776.1|0
1671583500000|2022-12-21 00:45:00|23822.3|23782.3|23825.5|23785.5|23831.6|23791.6|23822.2|23782.2|0
1671583800000|2022-12-21 00:50:00|23825.6|23785.6|23844.1|23804.1|23844.1|23804.1|23825.5|23785.5|0
1671584100000|2022-12-21 00:55:00|23844.2|23804.2|23850.3|23810.3|23856.6|23816.6|23844.1|23804.1|0
1671584400000|2022-12-21 01:00:00|23850.2|23810.2|23856.1|23816.1|23856.2|23816.2|23844|23804|0
1671584700000|2022-12-21 01:05:00|23853.1|23813.1|23886.6|23846.6|23892.8|23852.8|23853.1|23813.1|0
1671585000000|2022-12-21 01:10:00|23886.7|23846.7|23905.1|23865.1|23917.6|23877.6|23886.1|23846.1|0
1671585300000|2022-12-21 01:15:00|23905.2|23865.2|23899.1|23859.1|23911.5|23871.5|23899|23859|0
1671585600000|2022-12-21 01:20:00|23899.2|23859.2|23905.2|23865.2|23911.4|23871.4|23899.1|23859.1|0
1671585900000|2022-12-21 01:25:00|23905.3|23865.3|23917.3|23877.3|23917.6|23877.6|23905.2|23865.2|0
1671586200000|2022-12-21 01:30:00|23917.4|23877.4|23905.1|23865.1|23917.4|23877.4|23898.9|23858.9|0
1671586500000|2022-12-21 01:35:00|23905.2|23865.2|23899|23859|23905.2|23865.2|23892.8|23852.8|0
1671586800000|2022-12-21 01:40:00|23899.1|23859.1|23892.7|23852.7|23905.2|23865.2|23886.7|23846.7|0
1671587100000|2022-12-21 01:45:00|23892.8|23852.8|23905.4|23865.4|23917.8|23877.8|23892.7|23852.7|0
1671587400000|2022-12-21 01:50:00|23905.5|23865.5|23899.3|23859.3|23911.7|23871.7|23899.3|23859.3|0
1671587700000|2022-12-21 01:55:00|23899.2|23859.2|23896.2|23856.2|23899.4|23859.4|23893|23853|0
1671588000000|2022-12-21 02:00:00|23896.1|23856.1|23893|23853|23899.3|23859.3|23893|23853|0
1671588300000|2022-12-21 02:05:00|23893.1|23853.1|23886.9|23846.9|23893.1|23853.1|23886.7|23846.7|0
1671588600000|2022-12-21 02:10:00|23886.8|23846.8|23905.4|23865.4|23905.4|23865.4|23886.8|23846.8|0
1671588900000|2022-12-21 02:15:00|23905.3|23865.3|23905.3|23865.3|23911.5|23871.5|23899.3|23859.3|0
1671589200000|2022-12-21 02:20:00|23902.2|23862.2|23899|23859|23905.3|23865.3|23899|23859|0
1671589500000|2022-12-21 02:25:00|23898.9|23858.9|23893.1|23853.1|23899.1|23859.1|23892.9|23852.9|0
1671589800000|2022-12-21 02:30:00|23899.1|23859.1|23892.8|23852.8|23899.1|23859.1|23886.7|23846.7|0
1671590100000|2022-12-21 02:35:00|23892.7|23852.7|23892.7|23852.7|23892.8|23852.8|23892.7|23852.7|0
1671590400000|2022-12-21 02:40:00|23892.8|23852.8|23892.7|23852.7|23905|23865|23892.7|23852.7|0
1671590700000|2022-12-21 02:45:00|23892.8|23852.8|23892.8|23852.8|23892.9|23852.9|23886.6|23846.6|0
1671591000000|2022-12-21 02:50:00|23892.7|23852.7|23880.5|23840.5|23892.8|23852.8|23880.4|23840.4|0
1671591300000|2022-12-21 02:55:00|23880.6|23840.6|23880.6|23840.6|23886.7|23846.7|23880.5|23840.5|0
1671591600000|2022-12-21 03:00:00|23883.6|23843.6|23880.4|23840.4|23886.6|23846.6|23880.4|23840.4|0
1671591900000|2022-12-21 03:05:00|23880.5|23840.5|23880.4|23840.4|23880.5|23840.5|23880.3|23840.3|0
1671592200000|2022-12-21 03:10:00|23880.3|23840.3|23880.4|23840.4|23880.4|23840.4|23874.2|23834.2|0
1671592500000|2022-12-21 03:15:00|23880.5|23840.5|23886.6|23846.6|23892.9|23852.9|23880.5|23840.5|0
1671592800000|2022-12-21 03:20:00|23883.6|23843.6|23880.4|23840.4|23886.6|23846.6|23874.3|23834.3|0
1671593100000|2022-12-21 03:25:00|23880.3|23840.3|23874.3|23834.3|23880.3|23840.3|23868.2|23828.2|0
1671593400000|2022-12-21 03:30:00|23874.2|23834.2|23868.2|23828.2|23874.4|23834.4|23868.1|23828.1|0
1671593700000|2022-12-21 03:35:00|23868.3|23828.3|23868.1|23828.1|23874.4|23834.4|23868.1|23828.1|0
1671594000000|2022-12-21 03:40:00|23868.2|23828.2|23880.3|23840.3|23880.4|23840.4|23868|23828|0
1671594300000|2022-12-21 03:45:00|23880.4|23840.4|23886.4|23846.4|23886.5|23846.5|23880.3|23840.3|0
1671594600000|2022-12-21 03:50:00|23886.5|23846.5|23886.6|23846.6|23892.6|23852.6|23880.4|23840.4|0
1671594900000|2022-12-21 03:55:00|23886.5|23846.5|23886.5|23846.5|23892.6|23852.6|23886.5|23846.5|0
1671595200000|2022-12-21 04:00:00|23886.6|23846.6|23886.5|23846.5|23886.6|23846.6|23886.4|23846.4|0
1671595500000|2022-12-21 04:05:00|23886.6|23846.6|23886.5|23846.5|23886.6|23846.6|23886.4|23846.4|0
1671595800000|2022-12-21 04:10:00|23886.4|23846.4|23855.3|23815.3|23886.5|23846.5|23855.3|23815.3|0
1671596100000|2022-12-21 04:15:00|23855.4|23815.4|23861.5|23821.5|23861.6|23821.6|23855.3|23815.3|0
1671596400000|2022-12-21 04:20:00|23861.6|23821.6|23873.8|23833.8|23873.8|23833.8|23861.4|23821.4|0
1671596700000|2022-12-21 04:25:00|23873.7|23833.7|23861.4|23821.4|23873.8|23833.8|23861.4|23821.4|0
1671597000000|2022-12-21 04:30:00|23861.3|23821.3|23861.2|23821.2|23867.5|23827.5|23848.9|23808.9|0
1671597300000|2022-12-21 04:35:00|23861.3|23821.3|23861.4|23821.4|23861.4|23821.4|23861.2|23821.2|0
1671597600000|2022-12-21 04:40:00|23867.4|23827.4|23861.2|23821.2|23873.5|23833.5|23861.1|23821.1|0
1671597900000|2022-12-21 04:45:00|23861.3|23821.3|23855.1|23815.1|23867.2|23827.2|23855.1|23815.1|0
1671598200000|2022-12-21 04:50:00|23855.2|23815.2|23861.3|23821.3|23861.3|23821.3|23855.1|23815.1|0
1671598500000|2022-12-21 04:55:00|23861.2|23821.2|23855.1|23815.1|23861.4|23821.4|23855.1|23815.1|0
1671598800000|2022-12-21 05:00:00|23855.2|23815.2|23855.2|23815.2|23861.2|23821.2|23855.1|23815.1|0
1671599100000|2022-12-21 05:05:00|23855.1|23815.1|23855.1|23815.1|23855.2|23815.2|23842.9|23802.9|0
1671599400000|2022-12-21 05:10:00|23855.2|23815.2|23867.5|23827.5|23867.6|23827.6|23849.1|23809.1|0
1671599700000|2022-12-21 05:15:00|23867.6|23827.6|23873.7|23833.7|23879.8|23839.8|23867.5|23827.5|0
1671600000000|2022-12-21 05:20:00|23876.7|23836.7|23879.9|23839.9|23885.9|23845.9|23873.6|23833.6|0
1671600300000|2022-12-21 05:25:00|23879.8|23839.8|23886|23846|23886.1|23846.1|23879.8|23839.8|0
1671600600000|2022-12-21 05:30:00|23886.1|23846.1|23879.7|23839.7|23892.3|23852.3|23879.7|23839.7|0
1671600900000|2022-12-21 05:35:00|23879.8|23839.8|23892|23852|23892|23852|23879.8|23839.8|0
1671601200000|2022-12-21 05:40:00|23892.2|23852.2|23897.5|23857.5|23898.3|23858.3|23891.3|23851.3|0
1671601500000|2022-12-21 05:45:00|23897.6|23857.6|23903.7|23863.7|23909.8|23869.8|23897.5|23857.5|0
1671601800000|2022-12-21 05:50:00|23903.6|23863.6|23897.4|23857.4|23903.6|23863.6|23897.4|23857.4|0
1671602100000|2022-12-21 05:55:00|23897.5|23857.5|23891.3|23851.3|23897.5|23857.5|23891.3|23851.3|0
1671602400000|2022-12-21 06:00:00|23891.4|23851.4|23882.2|23842.2|23897.6|23857.6|23879.2|23839.2|0
1671602700000|2022-12-21 06:05:00|23879.2|23839.2|23866.8|23826.8|23879.2|23839.2|23866.7|23826.7|0
1671603000000|2022-12-21 06:10:00|23869.9|23829.9|23885.3|23845.3|23891.5|23851.5|23866.8|23826.8|0
1671603300000|2022-12-21 06:15:00|23885.2|23845.2|23885.2|23845.2|23891.4|23851.4|23879.1|23839.1|0
1671603600000|2022-12-21 06:20:00|23885.3|23845.3|23897.3|23857.3|23897.6|23857.6|23885.3|23845.3|0
1671603900000|2022-12-21 06:25:00|23897.2|23857.2|23897.2|23857.2|23909.6|23869.6|23897.2|23857.2|0
1671604200000|2022-12-21 06:30:00|23897.1|23857.1|23897.4|23857.4|23900.4|23860.4|23897.1|23857.1|0
1671604500000|2022-12-21 06:35:00|23897.5|23857.5|23897.5|23857.5|23903.7|23863.7|23897.5|23857.5|0
1671604800000|2022-12-21 06:40:00|23897.6|23857.6|23897.5|23857.5|23897.6|23857.6|23894.5|23854.5|0
1671605100000|2022-12-21 06:45:00|23894.5|23854.5|23891.4|23851.4|23897.6|23857.6|23891.2|23851.2|0
1671605400000|2022-12-21 06:50:00|23891.3|23851.3|23869.2|23829.2|23891.3|23851.3|23869.2|23829.2|0
1671605700000|2022-12-21 06:55:00|23869.1|23829.1|23865.4|23825.4|23875.4|23835.4|23865.4|23825.4|0
1671606000000|2022-12-21 07:00:00|23865.3|23825.3|23827.2|23812.2|23869.2|23832.2|23824.7|23809.7|28
1671606300000|2022-12-21 07:05:00|23829.7|23814.7|23849.7|23834.7|23854.7|23839.7|23822.2|23807.2|55
1671606600000|2022-12-21 07:10:00|23847.2|23832.2|23849.7|23834.7|23852.2|23837.2|23842.2|23827.2|26
1671606900000|2022-12-21 07:15:00|23847.2|23832.2|23837.2|23822.2|23849.7|23834.7|23832.2|23817.2|14
1671607200000|2022-12-21 07:20:00|23839.7|23824.7|23822.2|23807.2|23839.7|23824.7|23817.2|23802.2|35
1671607500000|2022-12-21 07:25:00|23819.7|23804.7|23819.7|23804.7|23824.7|23809.7|23814.7|23799.7|8
1671607800000|2022-12-21 07:30:00|23817.2|23802.2|23812.2|23797.2|23834.7|23819.7|23812.2|23797.2|27
1671608100000|2022-12-21 07:35:00|23814.7|23799.7|23819.7|23804.7|23824.7|23809.7|23814.7|23799.7|16
1671608400000|2022-12-21 07:40:00|23817.2|23802.2|23827.2|23812.2|23827.2|23812.2|23814.7|23799.7|33
1671608700000|2022-12-21 07:45:00|23829.7|23814.7|23827.2|23812.2|23834.7|23819.7|23822.2|23807.2|27
1671609000000|2022-12-21 07:50:00|23824.7|23809.7|23834.7|23819.7|23839.7|23824.7|23819.7|23804.7|23
1671609300000|2022-12-21 07:55:00|23832.2|23817.2|23837.2|23822.2|23844.7|23829.7|23827.2|23812.2|68
1671609600000|2022-12-21 08:00:00|23842.2|23827.2|23832.2|23817.2|23857.2|23842.2|23819.7|23804.7|538
1671609900000|2022-12-21 08:05:00|23829.7|23814.7|23787.2|23772.2|23847.2|23832.2|23782.2|23767.2|354
1671610200000|2022-12-21 08:10:00|23782.2|23767.2|23782.2|23767.2|23794.7|23779.7|23762.2|23747.2|258
1671610500000|2022-12-21 08:15:00|23787.2|23772.2|23792.2|23777.2|23802.2|23787.2|23767.2|23752.2|192
1671610800000|2022-12-21 08:20:00|23787.2|23772.2|23802.2|23787.2|23802.2|23787.2|23772.2|23757.2|133
1671611100000|2022-12-21 08:25:00|23797.2|23782.2|23807.2|23792.2|23812.2|23797.2|23797.2|23782.2|88
1671611400000|2022-12-21 08:30:00|23804.7|23789.7|23787.2|23772.2|23804.7|23789.7|23772.2|23757.2|180
1671611700000|2022-12-21 08:35:00|23789.7|23774.7|23797.2|23782.2|23797.2|23782.2|23767.2|23752.2|121
1671612000000|2022-12-21 08:40:00|23796.1|23781.1|23811.1|23796.1|23818.6|23803.6|23796.1|23781.1|120
1671612300000|2022-12-21 08:45:00|23808.6|23793.6|23816.1|23801.1|23826.1|23811.1|23806.1|23791.1|98
1671612600000|2022-12-21 08:50:00|23818.6|23803.6|23846.1|23831.1|23846.1|23831.1|23816.1|23801.1|76
1671612900000|2022-12-21 08:55:00|23841.1|23826.1|23841.1|23826.1|23846.1|23831.1|23836.1|23821.1|82
1671613200000|2022-12-21 09:00:00|23846.1|23831.1|23866.1|23851.1|23866.1|23851.1|23831.1|23816.1|169
1671613500000|2022-12-21 09:05:00|23868.6|23853.6|23863.6|23848.6|23873.6|23858.6|23861.1|23846.1|83
1671613800000|2022-12-21 09:10:00|23866.1|23851.1|23876.1|23861.1|23876.1|23861.1|23856.1|23841.1|67
1671614100000|2022-12-21 09:15:00|23873.6|23858.6|23891.1|23876.1|23896.1|23881.1|23871.1|23856.1|108
1671614400000|2022-12-21 09:20:00|23893.6|23878.6|23891.1|23876.1|23911.1|23896.1|23888.6|23873.6|72
1671614700000|2022-12-21 09:25:00|23888.6|23873.6|23896.1|23881.1|23898.6|23883.6|23881.1|23866.1|52
1671615000000|2022-12-21 09:30:00|23893.6|23878.6|23901.1|23886.1|23911.1|23896.1|23891.1|23876.1|112
1671615300000|2022-12-21 09:35:00|23898.6|23883.6|23886.1|23871.1|23901.1|23886.1|23881.1|23866.1|66
1671615600000|2022-12-21 09:40:00|23891.1|23876.1|23896.1|23881.1|23911.1|23896.1|23891.1|23876.1|117
1671615900000|2022-12-21 09:45:00|23891.1|23876.1|23898.6|23883.6|23906.1|23891.1|23891.1|23876.1|56
1671616200000|2022-12-21 09:50:00|23896.1|23881.1|23916.1|23901.1|23916.1|23901.1|23896.1|23881.1|78
1671616500000|2022-12-21 09:55:00|23913.6|23898.6|23926.1|23911.1|23926.1|23911.1|23913.6|23898.6|80
1671616800000|2022-12-21 10:00:00|23923.6|23908.6|23921.1|23906.1|23926.1|23911.1|23911.1|23896.1|63
1671617100000|2022-12-21 10:05:00|23926.1|23911.1|23931.1|23916.1|23936.1|23921.1|23921.1|23906.1|85
1671617400000|2022-12-21 10:10:00|23926.1|23911.1|23926.1|23911.1|23941.1|23926.1|23926.1|23911.1|136
1671617700000|2022-12-21 10:15:00|23921.1|23906.1|23931.1|23916.1|23936.1|23921.1|23916.1|23901.1|61
1671618000000|2022-12-21 10:20:00|23936.1|23921.1|23951.1|23936.1|23971.1|23956.1|23936.1|23921.1|173
1671618300000|2022-12-21 10:25:00|23953.6|23938.6|23966.1|23951.1|23966.1|23951.1|23946.1|23931.1|57
1671618600000|2022-12-21 10:30:00|23971.1|23956.1|23966.1|23951.1|23976.1|23961.1|23958.6|23943.6|129
1671618900000|2022-12-21 10:35:00|23956.1|23941.1|23946.1|23931.1|23958.6|23943.6|23946.1|23931.1|129
1671619200000|2022-12-21 10:40:00|23948.6|23933.6|23936.1|23921.1|23948.6|23933.6|23931.1|23916.1|53
1671619500000|2022-12-21 10:45:00|23941.1|23926.1|23936.1|23921.1|23946.1|23931.1|23933.6|23918.6|51
1671619800000|2022-12-21 10:50:00|23938.6|23923.6|23926.1|23911.1|23938.6|23923.6|23921.1|23906.1|62
1671620100000|2022-12-21 10:55:00|23921.1|23906.1|23926.1|23911.1|23931.1|23916.1|23921.1|23906.1|62
1671620400000|2022-12-21 11:00:00|23923.6|23908.6|23936.1|23921.1|23936.1|23921.1|23921.1|23906.1|72
1671620700000|2022-12-21 11:05:00|23933.6|23918.6|23928.6|23913.6|23936.1|23921.1|23921.1|23906.1|70
1671621000000|2022-12-21 11:10:00|23931.1|23916.1|23936.1|23921.1|23936.1|23921.1|23926.1|23911.1|16
1671621300000|2022-12-21 11:15:00|23933.6|23918.6|23923.6|23908.6|23941.1|23926.1|23921.1|23906.1|45
1671621600000|2022-12-21 11:20:00|23926.1|23911.1|23918.6|23903.6|23931.1|23916.1|23916.1|23901.1|48
1671621900000|2022-12-21 11:25:00|23916.1|23901.1|23931.1|23916.1|23931.1|23916.1|23916.1|23901.1|28
1671622200000|2022-12-21 11:30:00|23926.1|23911.1|23931.1|23916.1|23941.1|23926.1|23926.1|23911.1|29
1671622500000|2022-12-21 11:35:00|23936.1|23921.1|23946.1|23931.1|23946.1|23931.1|23931.1|23916.1|88
1671622800000|2022-12-21 11:40:00|23943.6|23928.6|23941.1|23926.1|23946.1|23931.1|23936.1|23921.1|26
1671623100000|2022-12-21 11:45:00|23936.1|23921.1|23953.6|23938.6|23953.6|23938.6|23936.1|23921.1|199
1671623400000|2022-12-21 11:50:00|23956.1|23941.1|23958.6|23943.6|23961.1|23946.1|23951.1|23936.1|45
1671623700000|2022-12-21 11:55:00|23961.1|23946.1|23976.1|23961.1|23978.6|23963.6|23956.1|23941.1|86
1671624000000|2022-12-21 12:00:00|23973.6|23958.6|23971.1|23956.1|23976.1|23961.1|23966.1|23951.1|41
1671624300000|2022-12-21 12:05:00|23976.1|23961.1|23961.1|23946.1|23976.1|23961.1|23956.1|23941.1|59
1671624600000|2022-12-21 12:10:00|23958.6|23943.6|23953.6|23938.6|23961.1|23946.1|23946.1|23931.1|26
1671624900000|2022-12-21 12:15:00|23956.1|23941.1|23951.1|23936.1|23966.1|23951.1|23946.1|23931.1|147
1671625200000|2022-12-21 12:20:00|23948.6|23933.6|23951.1|23936.1|23956.1|23941.1|23948.6|23933.6|19
1671625500000|2022-12-21 12:25:00|23956.1|23941.1|23971.1|23956.1|23971.1|23956.1|23951.1|23936.1|42
1671625800000|2022-12-21 12:30:00|23973.6|23958.6|23971.1|23956.1|23976.1|23961.1|23966.1|23951.1|37
1671626100000|2022-12-21 12:35:00|23973.6|23958.6|23986.1|23971.1|23986.1|23971.1|23971.1|23956.1|26
1671626400000|2022-12-21 12:40:00|23985.3|23970.3|23980.3|23965.3|23990.3|23975.3|23975.3|23960.3|58
1671626700000|2022-12-21 12:45:00|23985.3|23970.3|23987.8|23972.8|23990.3|23975.3|23975.3|23960.3|56
1671627000000|2022-12-21 12:50:00|23985.3|23970.3|23985.3|23970.3|23990.3|23975.3|23980.3|23965.3|31
1671627300000|2022-12-21 12:55:00|23987.8|23972.8|23995.3|23980.3|23995.3|23980.3|23985.3|23970.3|32
1671627600000|2022-12-21 13:00:00|23990.3|23975.3|23990.3|23975.3|24000.3|23985.3|23990.3|23975.3|71
1671627900000|2022-12-21 13:05:00|23992.8|23977.8|24000.3|23985.3|24000.3|23985.3|23985.3|23970.3|59
1671628200000|2022-12-21 13:10:00|23995.3|23980.3|24005.3|23990.3|24005.3|23990.3|23990.3|23975.3|99
1671628500000|2022-12-21 13:15:00|24000.3|23985.3|24005.3|23990.3|24010.3|23995.3|23995.3|23980.3|54
1671628800000|2022-12-21 13:20:00|24007.8|23992.8|24010.3|23995.3|24010.3|23995.3|23995.3|23980.3|52
1671629100000|2022-12-21 13:25:00|24005.3|23990.3|24005.3|23990.3|24010.3|23995.3|24000.3|23985.3|37
1671629400000|2022-12-21 13:30:00|24002.8|23987.8|24010.3|23995.3|24015.3|24000.3|24002.8|23987.8|38
1671629700000|2022-12-21 13:35:00|24005.3|23990.3|24005.3|23990.3|24010.3|23995.3|24000.3|23985.3|65
1671630000000|2022-12-21 13:40:00|24000.3|23985.3|24010.3|23995.3|24020.3|24005.3|24000.3|23985.3|35
1671630300000|2022-12-21 13:45:00|24015.3|24000.3|24010.3|23995.3|24015.3|24000.3|24000.3|23985.3|18
1671630600000|2022-12-21 13:50:00|24015.3|24000.3|24020.3|24005.3|24025.3|24010.3|24015.3|24000.3|57
1671630900000|2022-12-21 13:55:00|24017.8|24002.8|24015.3|24000.3|24025.3|24010.3|24015.3|24000.3|52
1671631200000|2022-12-21 14:00:00|24012.8|23997.8|24000.3|23985.3|24015.3|24000.3|23995.3|23980.3|93
1671631500000|2022-12-21 14:05:00|23997.8|23982.8|23990.3|23975.3|24000.3|23985.3|23990.3|23975.3|71
1671631800000|2022-12-21 14:10:00|23995.3|23980.3|23995.3|23980.3|24002.8|23987.8|23990.3|23975.3|41
1671632100000|2022-12-21 14:15:00|23992.8|23977.8|23987.8|23972.8|23995.3|23980.3|23985.3|23970.3|55
1671632400000|2022-12-21 14:20:00|23990.3|23975.3|23980.3|23965.3|23990.3|23975.3|23980.3|23965.3|28
1671632700000|2022-12-21 14:25:00|23977.8|23962.8|23985.3|23970.3|23990.3|23975.3|23977.8|23962.8|31
1671633000000|2022-12-21 14:30:00|23987.8|23972.8|23990.3|23975.3|24007.8|23992.8|23985.3|23970.3|107
1671633300000|2022-12-21 14:35:00|23995.3|23980.3|23995.3|23980.3|24005.3|23990.3|23990.3|23975.3|77
1671633600000|2022-12-21 14:40:00|23997.8|23982.8|24005.3|23990.3|24012.8|23997.8|23990.3|23975.3|50
1671633900000|2022-12-21 14:45:00|24007.8|23992.8|24015.3|24000.3|24030.3|24015.3|24000.3|23985.3|98
1671634200000|2022-12-21 14:50:00|24010.3|23995.3|24005.3|23990.3|24020.3|24005.3|24002.8|23987.8|74
1671634500000|2022-12-21 14:55:00|24000.3|23985.3|23987.8|23972.8|24002.8|23987.8|23985.3|23970.3|59
1671634800000|2022-12-21 15:00:00|23990.3|23975.3|23987.8|23972.8|24015.3|24000.3|23975.3|23960.3|187
1671635100000|2022-12-21 15:05:00|23990.3|23975.3|24015.3|24000.3|24015.3|24000.3|23985.3|23970.3|117
1671635400000|2022-12-21 15:10:00|24014|23999|24024|24009|24029|24014|24014|23999|115
1671635700000|2022-12-21 15:15:00|24021.5|24006.5|24024|24009|24034|24019|24016.5|24001.5|88
1671636000000|2022-12-21 15:20:00|24029|24014|24044|24029|24044|24029|24024|24009|121
1671636300000|2022-12-21 15:25:00|24041.5|24026.5|24056.5|24041.5|24064|24049|24039|24024|92
1671636600000|2022-12-21 15:30:00|24059|24044|24094|24079|24094|24079|24059|24044|123
1671636900000|2022-12-21 15:35:00|24089|24074|24104|24089|24109|24094|24089|24074|119
1671637200000|2022-12-21 15:40:00|24106.5|24091.5|24094|24079|24109|24094|24089|24074|108
1671637500000|2022-12-21 15:45:00|24091.5|24076.5|24084|24069|24094|24079|24079|24064|86
1671637800000|2022-12-21 15:50:00|24086.5|24071.5|24089|24074|24094|24079|24079|24064|90
1671638100000|2022-12-21 15:55:00|24094|24079|24104|24089|24114|24099|24094|24079|159
1671638400000|2022-12-21 16:00:00|24106.5|24091.5|24099|24084|24109|24094|24089|24074|117
1671638700000|2022-12-21 16:05:00|24096.5|24081.5|24104|24089|24104|24089|24079|24064|182
1671639000000|2022-12-21 16:10:00|24106.5|24091.5|24094|24079|24109|24094|24089|24074|143
1671639300000|2022-12-21 16:15:00|24091.5|24076.5|24084|24069|24094|24079|24079|24064|136
1671639600000|2022-12-21 16:20:00|24089|24074|24079|24064|24094|24079|24074|24059|135
1671639900000|2022-12-21 16:25:00|24081.5|24066.5|24079|24064|24081.5|24066.5|24064|24049|191
1671640200000|2022-12-21 16:30:00|24076.5|24061.5|24104|24089|24109|24094|24074|24059|500
1671640500000|2022-12-21 16:35:00|24099|24084|24099|24084|24114|24099|24094|24079|353
1671640800000|2022-12-21 16:40:00|24104|24089|24109|24094|24109|24094|24089|24074|115
1671641100000|2022-12-21 16:45:00|24106.5|24091.5|24089|24074|24109|24094|24084|24069|56
1671641400000|2022-12-21 16:50:00|24091.5|24071.5|24096.5|24076.5|24101.5|24081.5|24091.5|24071.5|22
1671641700000|2022-12-21 16:55:00|24091.5|24071.5|24101.5|24076.5|24106.5|24086.5|24091.5|24071.5|48
1671642000000|2022-12-21 17:00:00|24096.5|24081.5|24096.5|24076.5|24101.5|24081.5|24086.5|24066.5|36
1671642300000|2022-12-21 17:05:00|24101.5|24081.5|24101.5|24076.5|24106.5|24086.5|24096.5|24076.5|36
1671642600000|2022-12-21 17:10:00|24096.5|24081.5|24101.5|24081.5|24106.5|24086.5|24096.5|24076.5|54
1671642900000|2022-12-21 17:15:00|24096.5|24076.5|24101.5|24081.5|24106.5|24081.5|24091.5|24071.5|8
1671643200000|2022-12-21 17:20:00|24106.5|24076.5|24101.5|24081.5|24106.5|24081.5|24101.5|24076.5|4
1671643500000|2022-12-21 17:25:00|24096.5|24076.5|24101.5|24076.5|24101.5|24081.5|24096.5|24076.5|10
1671643800000|2022-12-21 17:30:00|24106.5|24081.5|24101.5|24081.5|24106.5|24086.5|24096.5|24076.5|7
1671644100000|2022-12-21 17:35:00|24106.5|24076.5|24101.5|24081.5|24106.5|24086.5|24096.5|24076.5|6
1671644400000|2022-12-21 17:40:00|24106.5|24076.5|24106.5|24081.5|24106.5|24086.5|24101.5|24076.5|6
1671644700000|2022-12-21 17:45:00|24101.5|24086.5|24101.5|24081.5|24106.5|24086.5|24101.5|24081.5|19
1671645000000|2022-12-21 17:50:00|24106.5|24086.5|24106.5|24086.5|24106.5|24086.5|24101.5|24081.5|11
1671645300000|2022-12-21 17:55:00|24101.5|24081.5|24106.5|24086.5|24111.5|24091.5|24101.5|24081.5|48
1671645600000|2022-12-21 18:00:00|24111.5|24081.5|24111.5|24091.5|24111.5|24091.5|24101.5|24081.5|14
1671645900000|2022-12-21 18:05:00|24116.5|24096.5|24116.5|24096.5|24116.5|24096.5|24111.5|24091.5|31
1671646200000|2022-12-21 18:10:00|24121.5|24101.5|24116.5|24091.5|24121.5|24101.5|24111.5|24091.5|24
1671646500000|2022-12-21 18:15:00|24111.5|24086.5|24106.5|24086.5|24116.5|24091.5|24101.5|24081.5|45
1671646800000|2022-12-21 18:20:00|24101.5|24081.5|24101.5|24076.5|24106.5|24086.5|24096.5|24076.5|27
1671647100000|2022-12-21 18:25:00|24096.5|24081.5|24096.5|24076.5|24106.5|24086.5|24096.5|24076.5|3
1671647400000|2022-12-21 18:30:00|24101.5|24081.5|24096.5|24076.5|24106.5|24081.5|24096.5|24076.5|3
1671647700000|2022-12-21 18:35:00|24101.5|24081.5|24101.5|24081.5|24106.5|24081.5|24096.5|24076.5|3
1671648000000|2022-12-21 18:40:00|24106.5|24076.5|24101.5|24081.5|24106.5|24086.5|24096.5|24076.5|10
1671648300000|2022-12-21 18:45:00|24106.5|24086.5|24111.5|24086.5|24111.5|24091.5|24106.5|24081.5|4
1671648600000|2022-12-21 18:50:00|24106.5|24091.5|24111.5|24086.5|24111.5|24091.5|24106.5|24086.5|1
1671648900000|2022-12-21 18:55:00|24106.5|24081.5|24101.5|24081.5|24106.5|24086.5|24101.5|24081.5|2
1671649200000|2022-12-21 19:00:00|24106.5|24086.5|24121.5|24101.5|24126.5|24106.5|24106.5|24086.5|24
1671649500000|2022-12-21 19:05:00|24126.5|24106.5|24136.5|24111.5|24136.5|24116.5|24126.5|24106.5|28
1671649800000|2022-12-21 19:10:00|24131.5|24116.5|24136.5|24116.5|24141.5|24121.5|24131.5|24111.5|28
1671650100000|2022-12-21 19:15:00|24141.5|24121.5|24131.5|24106.5|24141.5|24121.5|24126.5|24106.5|8
1671650400000|2022-12-21 19:20:00|24126.5|24111.5|24121.5|24096.5|24126.5|24111.5|24121.5|24096.5|12
1671650700000|2022-12-21 19:25:00|24116.5|24101.5|24106.5|24091.5|24121.5|24101.5|24106.5|24086.5|22
1671651000000|2022-12-21 19:30:00|24104|24089|24116.5|24101.5|24119|24104|24099|24084|20
1671651300000|2022-12-21 19:35:00|24114|24099|24104|24089|24116.5|24101.5|24099|24084|19
1671651600000|2022-12-21 19:40:00|24106.5|24091.5|24109|24094|24111.5|24096.5|24104|24089|6
1671651900000|2022-12-21 19:45:00|24106.5|24091.5|24109|24094|24114|24099|24104|24089|5
1671652200000|2022-12-21 19:50:00|24106.5|24091.5|24094|24079|24109|24094|24094|24079|40
1671652500000|2022-12-21 19:55:00|24096.5|24081.5|24099|24084|24104|24089|24089|24074|14
1671652800000|2022-12-21 20:00:00|24101.5|24086.5|24106.5|24091.5|24109|24094|24099|24084|28
1671653100000|2022-12-21 20:05:00|24109|24094|24091.5|24076.5|24109|24094|24091.5|24076.5|8
1671653400000|2022-12-21 20:10:00|24089|24074|24096.5|24081.5|24099|24084|24089|24074|6
1671653700000|2022-12-21 20:15:00|24099|24084|24094|24079|24099|24084|24089|24074|2
1671654000000|2022-12-21 20:20:00|24096.5|24081.5|24091.5|24076.5|24099|24084|24089|24074|12
1671654300000|2022-12-21 20:25:00|24089|24074|24091.5|24076.5|24104|24089|24089|24074|68
1671654600000|2022-12-21 20:30:00|24094|24079|24101.5|24086.5|24104|24089|24089|24074|24
1671654900000|2022-12-21 20:35:00|24099|24084|24109|24094|24111.5|24096.5|24099|24084|48
1671655200000|2022-12-21 20:40:00|24111.5|24096.5|24096.5|24081.5|24111.5|24096.5|24089|24074|31
1671655500000|2022-12-21 20:45:00|24094|24079|24096.5|24081.5|24101.5|24086.5|24089|24074|14
1671655800000|2022-12-21 20:50:00|24094|24079|24084|24069|24094|24079|24076.5|24061.5|25
1671656100000|2022-12-21 20:55:00|24086.5|24071.5|24099|24084|24099|24084|24081.5|24066.5|14
1671656400000|2022-12-21 21:00:00|24105.4|24065.4|24110.4|24070.4|24114.7|24074.7|24097.3|24057.3|0
1671656700000|2022-12-21 21:05:00|24112.2|24072.2|24119.7|24079.7|24121|24081|24104.2|24064.2|0
1671657000000|2022-12-21 21:10:00|24118.5|24078.5|24131.5|24091.5|24134|24094|24114.7|24074.7|0
1671657300000|2022-12-21 21:15:00|24131.6|24091.6|24140.3|24100.3|24144.1|24104.1|24129|24089|0
1671657600000|2022-12-21 21:20:00|24140.2|24100.2|24144.1|24104.1|24147.8|24107.8|24136.6|24096.6|0
1671657900000|2022-12-21 21:25:00|24145.3|24105.3|24144.1|24104.1|24145.3|24105.3|24137.8|24097.8|0
1671658200000|2022-12-21 21:30:00|24144|24104|24134.7|24094.7|24144.1|24104.1|24134.7|24094.7|0
1671658500000|2022-12-21 21:35:00|24135.3|24095.3|24136|24096|24139.1|24099.1|24134.7|24094.7|0
1671658800000|2022-12-21 21:40:00|24135.9|24095.9|24137.8|24097.8|24140.3|24100.3|24134.7|24094.7|0
1671659100000|2022-12-21 21:45:00|24137.9|24097.9|24140.3|24100.3|24144.7|24104.7|24136|24096|0
1671659400000|2022-12-21 21:50:00|24140.9|24100.9|24145.3|24105.3|24146.5|24106.5|24140.9|24100.9|0
1671659700000|2022-12-21 21:55:00|24144.1|24104.1|24141.3|24101.3|24145.3|24105.3|24140|24100|0
1671660000000|2022-12-21 22:00:00|24141.2|24101.2|24140.7|24100.7|24141.3|24101.3|24138.8|24098.8|0
1671660300000|2022-12-21 22:05:00|24141.3|24101.3|24140.6|24100.6|24141.3|24101.3|24139.4|24099.4|0
1671660600000|2022-12-21 22:10:00|24140.8|24100.8|24146.9|24106.9|24149.3|24109.3|24140.8|24100.8|0
1671660900000|2022-12-21 22:15:00|24146.3|24106.3|24144.4|24104.4|24146.9|24106.9|24144.4|24104.4|0
1671661200000|2022-12-21 22:20:00|24143.8|24103.8|24145|24105|24145|24105|24143.7|24103.7|0
1671661500000|2022-12-21 22:25:00|24143.8|24103.8|24142.9|24102.9|24144.4|24104.4|24141.7|24101.7|0
1671661800000|2022-12-21 22:30:00|24141.7|24101.7|24138.6|24098.6|24142.3|24102.3|24138.6|24098.6|0
1671662100000|2022-12-21 22:35:00|24139.2|24099.2|24141.7|24101.7|24141.7|24101.7|24137.7|24097.7|0
1671662400000|2022-12-21 22:40:00|24141.1|24101.1|24140.4|24100.4|24141.7|24101.7|24138.6|24098.6|0
1671662700000|2022-12-21 22:45:00|24141|24101|24139.8|24099.8|24141|24101|24139.8|24099.8|0
1671663000000|2022-12-21 22:50:00|24140.4|24100.4|24139.2|24099.2|24140.4|24100.4|24138.6|24098.6|0
1671663300000|2022-12-21 22:55:00|24139.8|24099.8|24142.3|24102.3|24142.3|24102.3|24139.8|24099.8|0
1671663600000|2022-12-21 23:00:00|24142.4|24102.4|24139.8|24099.8|24152.2|24112.2|24137.3|24097.3|0
1671663900000|2022-12-21 23:05:00|24138.6|24098.6|24131.7|24091.7|24139.8|24099.8|24130.5|24090.5|0
1671664200000|2022-12-21 23:10:00|24132.3|24092.3|24137.3|24097.3|24137.3|24097.3|24128|24088|0
1671664500000|2022-12-21 23:15:00|24135.5|24095.5|24128|24088|24138.6|24098.6|24126.7|24086.7|0
1671664800000|2022-12-21 23:20:00|24129.2|24089.2|24130.5|24090.5|24131.7|24091.7|24126.7|24086.7|0
1671665100000|2022-12-21 23:25:00|24131.7|24091.7|24128|24088|24133|24093|24124.2|24084.2|0
1671665400000|2022-12-21 23:30:00|24127.4|24087.4|24131.7|24091.7|24133|24093|24125.5|24085.5|0
1671665700000|2022-12-21 23:35:00|24131.1|24091.1|24143.5|24103.5|24143.5|24103.5|24130.5|24090.5|0
1671666000000|2022-12-21 23:40:00|24142.9|24102.9|24137.3|24097.3|24144.8|24104.8|24134.2|24094.2|0
1671666300000|2022-12-21 23:45:00|24135.5|24095.5|24128|24088|24135.5|24095.5|24126.7|24086.7|0
1671666600000|2022-12-21 23:50:00|24129.2|24089.2|24126.7|24086.7|24133|24093|24124.2|24084.2|0
1671666900000|2022-12-21 23:55:00|24126.8|24086.8|24131.7|24091.7|24133|24093|24126.7|24086.7|0
1671667200000|2022-12-22 00:00:00|24131.6|24091.6|24119.9|24079.9|24131.6|24091.6|24118.7|24078.7|0
1671667500000|2022-12-22 00:05:00|24121.1|24081.1|24122.4|24082.4|24126.7|24086.7|24121.1|24081.1|0
1671667800000|2022-12-22 00:10:00|24124.2|24084.2|24128|24088|24130.5|24090.5|24122.4|24082.4|0
1671668100000|2022-12-22 00:15:00|24128.6|24088.6|24118.1|24078.1|24130.5|24090.5|24106|24066|0
1671668400000|2022-12-22 00:20:00|24112.1|24072.1|24118.3|24078.3|24124.1|24084.1|24111.9|24071.9|0
1671668700000|2022-12-22 00:25:00|24118.2|24078.2|24112.2|24072.2|24118.4|24078.4|24112.1|24072.1|0
1671669000000|2022-12-22 00:30:00|24106.2|24066.2|24100|24060|24112.2|24072.2|24099.8|24059.8|0
1671669300000|2022-12-22 00:35:00|24099.9|24059.9|24099.8|24059.8|24100|24060|24093.7|24053.7|0
1671669600000|2022-12-22 00:40:00|24099.9|24059.9|24112.2|24072.2|24112.3|24072.3|24099.8|24059.8|0
1671669900000|2022-12-22 00:45:00|24112.1|24072.1|24133.7|24093.7|24136.8|24096.8|24112.1|24072.1|0
1671670200000|2022-12-22 00:50:00|24136.7|24096.7|24124.5|24084.5|24136.8|24096.8|24118.4|24078.4|0
1671670500000|2022-12-22 00:55:00|24121.4|24081.4|24142.9|24102.9|24142.9|24102.9|24118.4|24078.4|0
1671670800000|2022-12-22 01:00:00|24142.8|24102.8|24142.7|24102.7|24142.9|24102.9|24130.6|24090.6|0
1671671100000|2022-12-22 01:05:00|24136.7|24096.7|24154.9|24114.9|24154.9|24114.9|24136.6|24096.6|0
1671671400000|2022-12-22 01:10:00|24157.9|24117.9|24161|24121|24161|24121|24136.5|24096.5|0
1671671700000|2022-12-22 01:15:00|24167|24127|24178.9|24138.9|24191.2|24151.2|24161|24121|0
1671672000000|2022-12-22 01:20:00|24178.8|24138.8|24191|24151|24191|24151|24172.7|24132.7|0
1671672300000|2022-12-22 01:25:00|24190.9|24150.9|24178.7|24138.7|24191|24151|24178.7|24138.7|0
1671672600000|2022-12-22 01:30:00|24172.7|24132.7|24166.6|24126.6|24172.7|24132.7|24160.4|24120.4|0
1671672900000|2022-12-22 01:35:00|24166.5|24126.5|24178.7|24138.7|24178.7|24138.7|24160.3|24120.3|0
1671673200000|2022-12-22 01:40:00|24184.8|24144.8|24172.4|24132.4|24184.9|24144.9|24172.4|24132.4|0
1671673500000|2022-12-22 01:45:00|24172.5|24132.5|24172.6|24132.6|24172.6|24132.6|24166.5|24126.5|0
1671673800000|2022-12-22 01:50:00|24172.7|24132.7|24172.7|24132.7|24178.7|24138.7|24166.6|24126.6|0
1671674100000|2022-12-22 01:55:00|24172.6|24132.6|24178.8|24138.8|24178.8|24138.8|24166.6|24126.6|0
1671674400000|2022-12-22 02:00:00|24178.9|24138.9|24172.7|24132.7|24178.9|24138.9|24166.6|24126.6|0
1671674700000|2022-12-22 02:05:00|24172.8|24132.8|24178.8|24138.8|24185.1|24145.1|24172.7|24132.7|0
1671675000000|2022-12-22 02:10:00|24178.9|24138.9|24184.9|24144.9|24185.1|24145.1|24178.8|24138.8|0
1671675300000|2022-12-22 02:15:00|24185|24145|24185.1|24145.1|24185.1|24145.1|24178.8|24138.8|0
1671675600000|2022-12-22 02:20:00|24191.1|24151.1|24197.3|24157.3|24203.5|24163.5|24191.1|24151.1|0
1671675900000|2022-12-22 02:25:00|24197.4|24157.4|24203.4|24163.4|24203.4|24163.4|24197.3|24157.3|0
1671676200000|2022-12-22 02:30:00|24203.3|24163.3|24191.2|24151.2|24203.4|24163.4|24191.1|24151.1|0
1671676500000|2022-12-22 02:35:00|24191.1|24151.1|24197.2|24157.2|24197.3|24157.3|24191|24151|0
1671676800000|2022-12-22 02:40:00|24197.1|24157.1|24191|24151|24197.2|24157.2|24191|24151|0
1671677100000|2022-12-22 02:45:00|24191.1|24151.1|24185.1|24145.1|24191.2|24151.2|24185|24145|0
1671677400000|2022-12-22 02:50:00|24185|24145|24185.1|24145.1|24185.1|24145.1|24185|24145|0
1671677700000|2022-12-22 02:55:00|24185.2|24145.2|24172.9|24132.9|24185.2|24145.2|24172.9|24132.9|0
1671678000000|2022-12-22 03:00:00|24175.9|24135.9|24179|24139|24179|24139|24172.9|24132.9|0
1671678300000|2022-12-22 03:05:00|24178.9|24138.9|24178.9|24138.9|24179|24139|24172.9|24132.9|0
1671678600000|2022-12-22 03:10:00|24178.8|24138.8|24178.8|24138.8|24178.8|24138.8|24172.7|24132.7|0
1671678900000|2022-12-22 03:15:00|24172.8|24132.8|24178.9|24138.9|24178.9|24138.9|24172.8|24132.8|0
1671679200000|2022-12-22 03:20:00|24178.8|24138.8|24178.7|24138.7|24178.8|24138.8|24172.7|24132.7|0
1671679500000|2022-12-22 03:25:00|24172.7|24132.7|24172.6|24132.6|24172.7|24132.7|24166.6|24126.6|0
1671679800000|2022-12-22 03:30:00|24172.7|24132.7|24178.9|24138.9|24178.9|24138.9|24172.6|24132.6|0
1671680100000|2022-12-22 03:35:00|24178.8|24138.8|24178.9|24138.9|24178.9|24138.9|24172.8|24132.8|0
1671680400000|2022-12-22 03:40:00|24172.8|24132.8|24172.9|24132.9|24178.9|24138.9|24172.8|24132.8|0
1671680700000|2022-12-22 03:45:00|24173|24133|24179|24139|24179|24139|24172.9|24132.9|0
1671681000000|2022-12-22 03:50:00|24178.9|24138.9|24179.1|24139.1|24179.1|24139.1|24178.9|24138.9|0
1671681300000|2022-12-22 03:55:00|24179.2|24139.2|24179.1|24139.1|24185.3|24145.3|24179.1|24139.1|0
1671681600000|2022-12-22 04:00:00|24179|24139|24185.1|24145.1|24185.2|24145.2|24179|24139|0
1671681900000|2022-12-22 04:05:00|24185|24145|24185.1|24145.1|24185.1|24145.1|24178.9|24138.9|0
1671682200000|2022-12-22 04:10:00|24185.2|24145.2|24197.3|24157.3|24197.3|24157.3|24185.1|24145.1|0
1671682500000|2022-12-22 04:15:00|24191.2|24151.2|24197|24157|24197.4|24157.4|24191.2|24151.2|0
1671682800000|2022-12-22 04:20:00|24197.1|24157.1|24197.1|24157.1|24197.1|24157.1|24197|24157|0
1671683100000|2022-12-22 04:25:00|24203.1|24163.1|24196.9|24156.9|24203.1|24163.1|24196.8|24156.8|0
1671683400000|2022-12-22 04:30:00|24196.8|24156.8|24190.8|24150.8|24196.9|24156.9|24190.8|24150.8|0
1671683700000|2022-12-22 04:35:00|24190.7|24150.7|24196.8|24156.8|24196.9|24156.9|24190.7|24150.7|0
1671684000000|2022-12-22 04:40:00|24196.9|24156.9|24196.8|24156.8|24196.9|24156.9|24196.8|24156.8|0
1671684300000|2022-12-22 04:45:00|24196.9|24156.9|24203|24163|24203.1|24163.1|24196.8|24156.8|0
1671684600000|2022-12-22 04:50:00|24203.1|24163.1|24203|24163|24203.1|24163.1|24203|24163|0
1671684900000|2022-12-22 04:55:00|24202.9|24162.9|24202.8|24162.8|24203|24163|24202.7|24162.7|0
1671685200000|2022-12-22 05:00:00|24202.7|24162.7|24202.7|24162.7|24202.8|24162.8|24196.6|24156.6|0
1671685500000|2022-12-22 05:05:00|24202.6|24162.6|24196.6|24156.6|24202.7|24162.7|24196.5|24156.5|0
1671685800000|2022-12-22 05:10:00|24196.5|24156.5|24202.6|24162.6|24202.6|24162.6|24196.5|24156.5|0
1671686100000|2022-12-22 05:15:00|24199.6|24159.6|24202.1|24162.1|24202.7|24162.7|24196|24156|0
1671686400000|2022-12-22 05:20:00|24202.2|24162.2|24202.1|24162.1|24208.3|24168.3|24202.1|24162.1|0
1671686700000|2022-12-22 05:25:00|24202.2|24162.2|24202.2|24162.2|24202.2|24162.2|24202.2|24162.2|0
1671687000000|2022-12-22 05:30:00|24202.1|24162.1|24202.1|24162.1|24202.2|24162.2|24196|24156|0
1671687300000|2022-12-22 05:35:00|24202.2|24162.2|24208.3|24168.3|24208.3|24168.3|24202.2|24162.2|0
1671687600000|2022-12-22 05:40:00|24214.3|24174.3|24214.4|24174.4|24214.4|24174.4|24208.3|24168.3|0
1671687900000|2022-12-22 05:45:00|24214.3|24174.3|24214.4|24174.4|24214.4|24174.4|24208.3|24168.3|0
1671688200000|2022-12-22 05:50:00|24208.4|24168.4|24214.3|24174.3|24214.5|24174.5|24208.3|24168.3|0
1671688500000|2022-12-22 05:55:00|24214.4|24174.4|24220.6|24180.6|24220.7|24180.7|24214.3|24174.3|0
1671688800000|2022-12-22 06:00:00|24220.7|24180.7|24214.4|24174.4|24220.7|24180.7|24208.4|24168.4|0
1671689100000|2022-12-22 06:05:00|24214.5|24174.5|24214.6|24174.6|24220.7|24180.7|24214.4|24174.4|0
1671689400000|2022-12-22 06:10:00|24214.5|24174.5|24211.7|24171.7|24214.7|24174.7|24208.6|24168.6|0
1671689700000|2022-12-22 06:15:00|24214.7|24174.7|24208.6|24168.6|24214.7|24174.7|24208.5|24168.5|0
1671690000000|2022-12-22 06:20:00|24202.6|24162.6|24202.7|24162.7|24202.7|24162.7|24202.5|24162.5|0
1671690300000|2022-12-22 06:25:00|24202.6|24162.6|24202.4|24162.4|24202.7|24162.7|24202.4|24162.4|0
1671690600000|2022-12-22 06:30:00|24202.3|24162.3|24196.3|24156.3|24202.5|24162.5|24196.3|24156.3|0
1671690900000|2022-12-22 06:35:00|24196.2|24156.2|24196.1|24156.1|24196.3|24156.3|24196|24156|0
1671691200000|2022-12-22 06:40:00|24196|24156|24196.2|24156.2|24196.2|24156.2|24196|24156|0
1671691500000|2022-12-22 06:45:00|24196.1|24156.1|24195.2|24155.2|24196.1|24156.1|24195.2|24155.2|0
1671691800000|2022-12-22 06:50:00|24195.3|24155.3|24195|24155|24195.3|24155.3|24195|24155|0
1671692100000|2022-12-22 06:55:00|24195.1|24155.1|24170.1|24130.1|24195.1|24155.1|24170|24130|0
1671692400000|2022-12-22 07:00:00|24170|24130|24149|24134|24170|24136.5|24139|24105.8|46
1671692700000|2022-12-22 07:05:00|24144|24129|24141.5|24126.5|24159|24144|24134|24119|51
1671693000000|2022-12-22 07:10:00|24139|24124|24149|24134|24149|24134|24139|24124|37
1671693300000|2022-12-22 07:15:00|24146.5|24131.5|24159|24144|24161.5|24146.5|24141.5|24126.5|13
1671693600000|2022-12-22 07:20:00|24156.5|24141.5|24159|24144|24161.5|24146.5|24151.5|24136.5|4
1671693900000|2022-12-22 07:25:00|24156.5|24141.5|24161.5|24146.5|24171.5|24156.5|24156.5|24141.5|14
1671694200000|2022-12-22 07:30:00|24159|24144|24151.5|24136.5|24161.5|24146.5|24144|24129|9
1671694500000|2022-12-22 07:35:00|24149|24134|24154|24139|24156.5|24141.5|24144|24129|8
1671694800000|2022-12-22 07:40:00|24146.5|24131.5|24151.5|24136.5|24154|24139|24146.5|24131.5|23
1671695100000|2022-12-22 07:45:00|24154|24139|24151.5|24136.5|24156.5|24141.5|24146.5|24131.5|3
1671695400000|2022-12-22 07:50:00|24149|24134|24134|24119|24149|24134|24134|24119|20
1671695700000|2022-12-22 07:55:00|24139|24124|24126.5|24111.5|24139|24124|24124|24109|47
1671696000000|2022-12-22 08:00:00|24129|24114|24154|24139|24169|24154|24114|24099|556
1671696300000|2022-12-22 08:05:00|24156.5|24141.5|24174|24159|24194|24179|24156.5|24141.5|254
1671696600000|2022-12-22 08:10:00|24166.5|24151.5|24159|24144|24169|24154|24144|24129|288
1671696900000|2022-12-22 08:15:00|24161.5|24146.5|24189|24174|24189|24174|24154|24139|305
1671697200000|2022-12-22 08:20:00|24186.5|24171.5|24179|24164|24204|24189|24174|24159|248
1671697500000|2022-12-22 08:25:00|24174|24159|24119|24104|24174|24159|24119|24104|190
1671697800000|2022-12-22 08:30:00|24114|24099|24154|24139|24159|24144|24114|24099|193
1671698100000|2022-12-22 08:35:00|24149|24134|24159|24144|24161.5|24146.5|24134|24119|107
1671698400000|2022-12-22 08:40:00|24162.3|24147.3|24172.3|24157.3|24187.3|24172.3|24157.3|24142.3|127
1671698700000|2022-12-22 08:45:00|24167.3|24152.3|24134.8|24119.8|24172.3|24157.3|24127.3|24112.3|147
1671699000000|2022-12-22 08:50:00|24137.3|24122.3|24142.3|24127.3|24152.3|24137.3|24132.3|24117.3|109
1671699300000|2022-12-22 08:55:00|24147.3|24132.3|24162.3|24147.3|24162.3|24147.3|24142.3|24127.3|80
1671699600000|2022-12-22 09:00:00|24164.8|24149.8|24182.3|24167.3|24187.3|24172.3|24157.3|24142.3|75
1671699900000|2022-12-22 09:05:00|24177.3|24162.3|24187.3|24172.3|24187.3|24172.3|24172.3|24157.3|84
1671700200000|2022-12-22 09:10:00|24184.8|24169.8|24182.3|24167.3|24187.3|24172.3|24177.3|24162.3|79
1671700500000|2022-12-22 09:15:00|24179.8|24164.8|24167.3|24152.3|24182.3|24167.3|24152.3|24137.3|92
1671700800000|2022-12-22 09:20:00|24169.8|24154.8|24152.3|24137.3|24172.3|24157.3|24147.3|24132.3|127
1671701100000|2022-12-22 09:25:00|24157.3|24142.3|24162.3|24147.3|24177.3|24162.3|24147.3|24132.3|100
1671701400000|2022-12-22 09:30:00|24164.8|24149.8|24162.3|24147.3|24167.3|24152.3|24157.3|24142.3|32
1671701700000|2022-12-22 09:35:00|24157.3|24142.3|24152.3|24137.3|24167.3|24152.3|24147.3|24132.3|71
1671702000000|2022-12-22 09:40:00|24149.8|24134.8|24157.3|24142.3|24179.8|24164.8|24147.3|24132.3|56
1671702300000|2022-12-22 09:45:00|24152.3|24137.3|24122.3|24107.3|24152.3|24137.3|24122.3|24107.3|94
1671702600000|2022-12-22 09:50:00|24127.3|24112.3|24124.8|24109.8|24132.3|24117.3|24112.3|24097.3|149
1671702900000|2022-12-22 09:55:00|24127.3|24112.3|24107.3|24092.3|24127.3|24112.3|24097.3|24082.3|82
1671703200000|2022-12-22 10:00:00|24104.8|24089.8|24067.3|24052.3|24104.8|24089.8|24067.3|24052.3|91
1671703500000|2022-12-22 10:05:00|24072.3|24057.3|24082.3|24067.3|24087.3|24072.3|24062.3|24047.3|82
1671703800000|2022-12-22 10:10:00|24087.3|24072.3|24072.3|24057.3|24087.3|24072.3|24072.3|24057.3|80
1671704100000|2022-12-22 10:15:00|24067.3|24052.3|24077.3|24062.3|24077.3|24062.3|24057.3|24042.3|93
1671704400000|2022-12-22 10:20:00|24072.3|24057.3|24087.3|24072.3|24087.3|24072.3|24067.3|24052.3|73
1671704700000|2022-12-22 10:25:00|24089.8|24074.8|24102.3|24087.3|24102.3|24087.3|24087.3|24072.3|57
1671705000000|2022-12-22 10:30:00|24097.3|24082.3|24102.3|24087.3|24112.3|24097.3|24089.8|24074.8|107
1671705300000|2022-12-22 10:35:00|24099.8|24084.8|24109.8|24094.8|24109.8|24094.8|24097.3|24082.3|24
1671705600000|2022-12-22 10:40:00|24112.3|24097.3|24102.3|24087.3|24127.3|24112.3|24099.8|24084.8|53
1671705900000|2022-12-22 10:45:00|24104.8|24089.8|24112.3|24097.3|24122.3|24107.3|24099.8|24084.8|28
1671706200000|2022-12-22 10:50:00|24109.8|24094.8|24097.3|24082.3|24112.3|24097.3|24089.8|24074.8|22
1671706500000|2022-12-22 10:55:00|24102.3|24087.3|24102.3|24087.3|24112.3|24097.3|24097.3|24082.3|19
1671706800000|2022-12-22 11:00:00|24104.8|24089.8|24102.3|24087.3|24107.3|24092.3|24097.3|24082.3|28
1671707100000|2022-12-22 11:05:00|24097.3|24082.3|24089.8|24074.8|24102.3|24087.3|24082.3|24067.3|40
1671707400000|2022-12-22 11:10:00|24087.3|24072.3|24087.3|24072.3|24092.3|24077.3|24082.3|24067.3|32
1671707700000|2022-12-22 11:15:00|24084.8|24069.8|24087.3|24072.3|24092.3|24077.3|24082.3|24067.3|26
1671708000000|2022-12-22 11:20:00|24082.3|24067.3|24082.3|24067.3|24087.3|24072.3|24077.3|24062.3|43
1671708300000|2022-12-22 11:25:00|24079.8|24064.8|24077.3|24062.3|24082.3|24067.3|24067.3|24052.3|18
1671708600000|2022-12-22 11:30:00|24082.3|24067.3|24092.3|24077.3|24097.3|24082.3|24082.3|24067.3|30
1671708900000|2022-12-22 11:35:00|24094.8|24079.8|24102.3|24087.3|24109.8|24094.8|24082.3|24067.3|240
1671709200000|2022-12-22 11:40:00|24097.3|24082.3|24097.3|24082.3|24102.3|24087.3|24092.3|24077.3|18
1671709500000|2022-12-22 11:45:00|24099.8|24084.8|24097.3|24082.3|24107.3|24092.3|24094.8|24079.8|39
1671709800000|2022-12-22 11:50:00|24087.3|24072.3|24087.3|24072.3|24097.3|24082.3|24082.3|24067.3|118
1671710100000|2022-12-22 11:55:00|24089.8|24074.8|24097.3|24082.3|24104.8|24089.8|24087.3|24072.3|18
1671710400000|2022-12-22 12:00:00|24099.8|24084.8|24102.3|24087.3|24107.3|24092.3|24094.8|24079.8|26
1671710700000|2022-12-22 12:05:00|24107.3|24092.3|24094.8|24079.8|24107.3|24092.3|24087.3|24072.3|45
1671711000000|2022-12-22 12:10:00|24097.3|24082.3|24072.3|24057.3|24097.3|24082.3|24072.3|24057.3|27
1671711300000|2022-12-22 12:15:00|24069.8|24054.8|24062.3|24047.3|24072.3|24057.3|24062.3|24047.3|40
1671711600000|2022-12-22 12:20:00|24059.8|24044.8|24057.3|24042.3|24062.3|24047.3|24047.3|24032.3|77
1671711900000|2022-12-22 12:25:00|24054.8|24039.8|24072.3|24057.3|24072.3|24057.3|24052.3|24037.3|43
1671712200000|2022-12-22 12:30:00|24069.8|24054.8|24077.3|24062.3|24077.3|24062.3|24067.3|24052.3|54
1671712500000|2022-12-22 12:35:00|24072.3|24057.3|24067.3|24052.3|24077.3|24062.3|24062.3|24047.3|64
1671712800000|2022-12-22 12:40:00|24066.9|24051.9|24076.9|24061.9|24076.9|24061.9|24061.9|24046.9|41
1671713100000|2022-12-22 12:45:00|24079.4|24064.4|24066.9|24051.9|24079.4|24064.4|24066.9|24051.9|74
1671713400000|2022-12-22 12:50:00|24064.4|24049.4|24076.9|24061.9|24081.9|24066.9|24061.9|24046.9|53
1671713700000|2022-12-22 12:55:00|24079.4|24064.4|24081.9|24066.9|24086.9|24071.9|24074.4|24059.4|47
1671714000000|2022-12-22 13:00:00|24076.9|24061.9|24091.9|24076.9|24096.9|24081.9|24076.9|24061.9|59
1671714300000|2022-12-22 13:05:00|24096.9|24081.9|24111.9|24096.9|24111.9|24096.9|24096.9|24081.9|82
1671714600000|2022-12-22 13:10:00|24116.9|24101.9|24111.9|24096.9|24126.9|24111.9|24111.9|24096.9|65
1671714900000|2022-12-22 13:15:00|24116.9|24101.9|24121.9|24106.9|24126.9|24111.9|24111.9|24096.9|62
1671715200000|2022-12-22 13:20:00|24124.4|24109.4|24101.9|24086.9|24126.9|24111.9|24101.9|24086.9|73
1671715500000|2022-12-22 13:25:00|24104.4|24089.4|24111.9|24096.9|24116.9|24101.9|24101.9|24086.9|44
1671715800000|2022-12-22 13:30:00|24106.9|24091.9|24096.9|24081.9|24106.9|24091.9|24061.9|24046.9|232
1671716100000|2022-12-22 13:35:00|24091.9|24076.9|24096.9|24081.9|24106.9|24091.9|24081.9|24066.9|123
1671716400000|2022-12-22 13:40:00|24101.9|24086.9|24071.9|24056.9|24106.9|24091.9|24069.4|24054.4|99
1671716700000|2022-12-22 13:45:00|24069.4|24054.4|24049.4|24034.4|24086.9|24071.9|24041.9|24026.9|92
1671717000000|2022-12-22 13:50:00|24046.9|24031.9|24041.9|24026.9|24064.4|24049.4|24041.9|24026.9|74
1671717300000|2022-12-22 13:55:00|24044.4|24029.4|24036.9|24021.9|24046.9|24031.9|24031.9|24016.9|246
1671717600000|2022-12-22 14:00:00|24034.4|24019.4|24026.9|24011.9|24034.4|24019.4|24016.9|24001.9|287
1671717900000|2022-12-22 14:05:00|24021.9|24006.9|24006.9|23991.9|24021.9|24006.9|24006.9|23991.9|96
1671718200000|2022-12-22 14:10:00|24011.9|23996.9|24011.9|23996.9|24016.9|24001.9|24011.9|23996.9|32
1671718500000|2022-12-22 14:15:00|24014.4|23999.4|24016.9|24001.9|24016.9|24001.9|24006.9|23991.9|53
1671718800000|2022-12-22 14:20:00|24011.9|23996.9|24006.9|23991.9|24016.9|24001.9|24001.9|23986.9|55
1671719100000|2022-12-22 14:25:00|24001.9|23986.9|24006.9|23991.9|24011.9|23996.9|23996.9|23981.9|48
1671719400000|2022-12-22 14:30:00|24004.4|23989.4|23946.9|23931.9|24011.9|23996.9|23946.9|23931.9|227
1671719700000|2022-12-22 14:35:00|23941.9|23926.9|23881.9|23866.9|23941.9|23926.9|23871.9|23856.9|440
1671720000000|2022-12-22 14:40:00|23879.4|23864.4|23876.9|23861.9|23881.9|23866.9|23856.9|23841.9|233
1671720300000|2022-12-22 14:45:00|23871.9|23856.9|23884.4|23869.4|23896.9|23881.9|23846.9|23831.9|179
1671720600000|2022-12-22 14:50:00|23886.9|23871.9|23891.9|23876.9|23911.9|23896.9|23879.4|23864.4|131
1671720900000|2022-12-22 14:55:00|23889.4|23874.4|23896.9|23881.9|23909.4|23894.4|23886.9|23871.9|155
1671721200000|2022-12-22 15:00:00|23899.4|23884.4|23841.9|23826.9|23899.4|23884.4|23826.9|23811.9|200
1671721500000|2022-12-22 15:05:00|23836.9|23821.9|23816.9|23801.9|23841.9|23826.9|23806.9|23791.9|210
1671721800000|2022-12-22 15:10:00|23819.9|23804.9|23807.4|23792.4|23824.9|23809.9|23794.9|23779.9|198
1671722100000|2022-12-22 15:15:00|23809.9|23794.9|23854.9|23839.9|23859.9|23844.9|23794.9|23779.9|245
1671722400000|2022-12-22 15:20:00|23859.9|23844.9|23839.9|23824.9|23859.9|23844.9|23819.9|23804.9|263
1671722700000|2022-12-22 15:25:00|23837.4|23822.4|23854.9|23839.9|23864.9|23849.9|23837.4|23822.4|179
1671723000000|2022-12-22 15:30:00|23852.4|23837.4|23854.9|23839.9|23857.4|23842.4|23817.4|23802.4|228
1671723300000|2022-12-22 15:35:00|23859.9|23844.9|23859.9|23844.9|23862.4|23847.4|23839.9|23824.9|223
1671723600000|2022-12-22 15:40:00|23857.4|23842.4|23859.9|23844.9|23879.9|23864.9|23852.4|23837.4|216
1671723900000|2022-12-22 15:45:00|23854.9|23839.9|23844.9|23829.9|23859.9|23844.9|23829.9|23814.9|248
1671724200000|2022-12-22 15:50:00|23842.4|23827.4|23834.9|23819.9|23849.9|23834.9|23832.4|23817.4|113
1671724500000|2022-12-22 15:55:00|23829.9|23814.9|23824.9|23809.9|23834.9|23819.9|23814.9|23799.9|135
1671724800000|2022-12-22 16:00:00|23822.4|23807.4|23804.9|23789.9|23824.9|23809.9|23799.9|23784.9|185
1671725100000|2022-12-22 16:05:00|23807.4|23792.4|23819.9|23804.9|23829.9|23814.9|23804.9|23789.9|383
1671725400000|2022-12-22 16:10:00|23814.9|23799.9|23804.9|23789.9|23824.9|23809.9|23804.9|23789.9|94
1671725700000|2022-12-22 16:15:00|23802.4|23787.4|23804.9|23789.9|23819.9|23804.9|23794.9|23779.9|141
1671726000000|2022-12-22 16:20:00|23802.4|23787.4|23814.9|23799.9|23819.9|23804.9|23799.9|23784.9|196
1671726300000|2022-12-22 16:25:00|23812.4|23797.4|23802.4|23787.4|23819.9|23804.9|23799.9|23784.9|251
1671726600000|2022-12-22 16:30:00|23809.9|23794.9|23824.9|23809.9|23834.9|23819.9|23799.9|23784.9|339
1671726900000|2022-12-22 16:35:00|23829.9|23814.9|23809.9|23794.9|23834.9|23819.9|23809.9|23794.9|119
1671727200000|2022-12-22 16:40:00|23807.4|23792.4|23794.9|23779.9|23809.9|23794.9|23794.9|23779.9|54
1671727500000|2022-12-22 16:45:00|23797.4|23782.4|23794.9|23779.9|23797.4|23782.4|23789.9|23774.9|53
1671727800000|2022-12-22 16:50:00|23797.4|23777.4|23807.4|23782.4|23807.4|23782.4|23787.4|23767.4|34
1671728100000|2022-12-22 16:55:00|23802.4|23777.4|23792.4|23772.4|23802.4|23782.4|23792.4|23772.4|35
1671728400000|2022-12-22 17:00:00|23797.4|23777.4|23802.4|23777.4|23812.4|23792.4|23792.4|23772.4|20
1671728700000|2022-12-22 17:05:00|23797.4|23782.4|23802.4|23782.4|23802.4|23782.4|23792.4|23772.4|7
1671729000000|2022-12-22 17:10:00|23797.4|23777.4|23792.4|23772.4|23802.4|23782.4|23787.4|23767.4|12
1671729300000|2022-12-22 17:15:00|23797.4|23767.4|23797.4|23772.4|23797.4|23777.4|23792.4|23767.4|2
1671729600000|2022-12-22 17:20:00|23792.4|23777.4|23772.4|23752.4|23797.4|23777.4|23772.4|23747.4|9
1671729900000|2022-12-22 17:25:00|23767.4|23747.4|23737.4|23717.4|23772.4|23752.4|23727.4|23707.4|58
1671730200000|2022-12-22 17:30:00|23742.4|23712.4|23737.4|23712.4|23742.4|23722.4|23732.4|23712.4|8
1671730500000|2022-12-22 17:35:00|23732.4|23717.4|23727.4|23707.4|23737.4|23717.4|23722.4|23702.4|8
1671730800000|2022-12-22 17:40:00|23732.4|23702.4|23717.4|23697.4|23732.4|23707.4|23712.4|23692.4|14
1671731100000|2022-12-22 17:45:00|23722.4|23692.4|23727.4|23707.4|23727.4|23707.4|23717.4|23692.4|7
1671731400000|2022-12-22 17:50:00|23722.4|23702.4|23732.4|23712.4|23732.4|23712.4|23722.4|23702.4|4
1671731700000|2022-12-22 17:55:00|23737.4|23717.4|23732.4|23707.4|23737.4|23717.4|23732.4|23707.4|9
1671732000000|2022-12-22 18:00:00|23727.4|23702.4|23702.4|23677.4|23727.4|23702.4|23697.4|23677.4|21
1671732300000|2022-12-22 18:05:00|23697.4|23682.4|23697.4|23677.4|23702.4|23682.4|23692.4|23672.4|12
1671732600000|2022-12-22 18:10:00|23702.4|23672.4|23707.4|23687.4|23707.4|23687.4|23697.4|23672.4|6
1671732900000|2022-12-22 18:15:00|23702.4|23682.4|23707.4|23682.4|23712.4|23692.4|23702.4|23677.4|14
1671733200000|2022-12-22 18:20:00|23702.4|23677.4|23697.4|23672.4|23702.4|23677.4|23692.4|23672.4|9
1671733500000|2022-12-22 18:25:00|23702.4|23677.4|23707.4|23682.4|23707.4|23687.4|23692.4|23672.4|18
1671733800000|2022-12-22 18:30:00|23702.4|23677.4|23687.4|23662.4|23707.4|23677.4|23682.4|23662.4|21
1671734100000|2022-12-22 18:35:00|23682.4|23667.4|23712.4|23692.4|23712.4|23692.4|23682.4|23662.4|4
1671734400000|2022-12-22 18:40:00|23707.4|23687.4|23722.4|23702.4|23722.4|23702.4|23707.4|23687.4|13
1671734700000|2022-12-22 18:45:00|23717.4|23697.4|23717.4|23692.4|23722.4|23702.4|23712.4|23687.4|12
1671735000000|2022-12-22 18:50:00|23712.4|23687.4|23717.4|23692.4|23717.4|23697.4|23712.4|23687.4|1
1671735300000|2022-12-22 18:55:00|23712.4|23697.4|23717.4|23692.4|23717.4|23697.4|23707.4|23682.4|4
1671735600000|2022-12-22 19:00:00|23722.4|23697.4|23717.4|23692.4|23737.4|23712.4|23712.4|23687.4|27
1671735900000|2022-12-22 19:05:00|23722.4|23697.4|23717.4|23692.4|23727.4|23702.4|23712.4|23692.4|14
1671736200000|2022-12-22 19:10:00|23712.4|23697.4|23752.4|23732.4|23757.4|23737.4|23712.4|23692.4|56
1671736500000|2022-12-22 19:15:00|23747.4|23727.4|23737.4|23717.4|23747.4|23727.4|23737.4|23717.4|6
1671736800000|2022-12-22 19:20:00|23742.4|23712.4|23747.4|23727.4|23747.4|23727.4|23722.4|23702.4|5
1671737100000|2022-12-22 19:25:00|23742.4|23722.4|23759.9|23744.9|23767.4|23747.4|23737.4|23717.4|14
1671737400000|2022-12-22 19:30:00|23757.4|23742.4|23774.9|23759.9|23774.9|23759.9|23752.4|23737.4|9
1671737700000|2022-12-22 19:35:00|23772.4|23757.4|23759.9|23744.9|23779.9|23764.9|23752.4|23737.4|8
1671738000000|2022-12-22 19:40:00|23757.4|23742.4|23762.4|23747.4|23764.9|23749.9|23752.4|23737.4|6
1671738300000|2022-12-22 19:45:00|23764.9|23749.9|23782.4|23767.4|23782.4|23767.4|23764.9|23749.9|22
1671738600000|2022-12-22 19:50:00|23779.9|23764.9|23787.4|23772.4|23789.9|23774.9|23777.4|23762.4|26
1671738900000|2022-12-22 19:55:00|23789.9|23774.9|23802.4|23787.4|23807.4|23792.4|23784.9|23769.9|28
1671739200000|2022-12-22 20:00:00|23804.9|23789.9|23794.9|23779.9|23809.9|23794.9|23792.4|23777.4|19
1671739500000|2022-12-22 20:05:00|23797.4|23782.4|23817.4|23802.4|23822.4|23807.4|23787.4|23772.4|19
1671739800000|2022-12-22 20:10:00|23819.9|23804.9|23802.4|23787.4|23819.9|23804.9|23797.4|23782.4|14
1671740100000|2022-12-22 20:15:00|23799.9|23784.9|23832.4|23817.4|23832.4|23817.4|23799.9|23784.9|14
1671740400000|2022-12-22 20:20:00|23834.9|23819.9|23847.4|23832.4|23854.9|23839.9|23829.9|23814.9|23
1671740700000|2022-12-22 20:25:00|23849.9|23834.9|23852.4|23837.4|23857.4|23842.4|23839.9|23824.9|24
1671741000000|2022-12-22 20:30:00|23854.9|23839.9|23839.9|23824.9|23857.4|23842.4|23839.9|23824.9|9
1671741300000|2022-12-22 20:35:00|23842.4|23827.4|23817.4|23802.4|23844.9|23829.9|23804.9|23789.9|80
1671741600000|2022-12-22 20:40:00|23814.9|23799.9|23804.9|23789.9|23817.4|23802.4|23792.4|23777.4|26
1671741900000|2022-12-22 20:45:00|23802.4|23787.4|23819.9|23804.9|23822.4|23807.4|23799.9|23784.9|16
1671742200000|2022-12-22 20:50:00|23822.4|23807.4|23849.9|23834.9|23849.9|23834.9|23822.4|23807.4|31
1671742500000|2022-12-22 20:55:00|23847.4|23832.4|23849.9|23834.9|23854.9|23839.9|23842.4|23827.4|22
1671742800000|2022-12-22 21:00:00|23868.2|23828.2|23881.8|23841.8|23909.2|23869.2|23868.2|23828.2|0
1671743100000|2022-12-22 21:05:00|23881.7|23841.7|23855.6|23815.6|23884.2|23844.2|23855.6|23815.6|0
1671743400000|2022-12-22 21:10:00|23856.8|23816.8|23847.5|23807.5|23863|23823|23840.6|23800.6|0
1671743700000|2022-12-22 21:15:00|23847.4|23807.4|23852.5|23812.5|23863|23823|23845|23805|0
1671744000000|2022-12-22 21:20:00|23853.1|23813.1|23851.2|23811.2|23856.8|23816.8|23848.7|23808.7|0
1671744300000|2022-12-22 21:25:00|23850.6|23810.6|23841.9|23801.9|23851.2|23811.2|23840.6|23800.6|0
1671744600000|2022-12-22 21:30:00|23842.5|23802.5|23855.6|23815.6|23859.3|23819.3|23842.5|23802.5|0
1671744900000|2022-12-22 21:35:00|23856.8|23816.8|23856.8|23816.8|23860.5|23820.5|23852.5|23812.5|0
1671745200000|2022-12-22 21:40:00|23856.9|23816.9|23856.8|23816.8|23860.5|23820.5|23846.2|23806.2|0
1671745500000|2022-12-22 21:45:00|23856.9|23816.9|23852.5|23812.5|23859.3|23819.3|23851.2|23811.2|0
1671745800000|2022-12-22 21:50:00|23854.3|23814.3|23853.7|23813.7|23858.1|23818.1|23850|23810|0
1671746100000|2022-12-22 21:55:00|23854.3|23814.3|23862.4|23822.4|23862.4|23822.4|23848.7|23808.7|0
1671746400000|2022-12-22 22:00:00|23862.3|23822.3|23861.2|23821.2|23862.4|23822.4|23860.5|23820.5|0
1671746700000|2022-12-22 22:05:00|23862.4|23822.4|23861.2|23821.2|23862.4|23822.4|23860.5|23820.5|0
1671747000000|2022-12-22 22:10:00|23861.8|23821.8|23861.8|23821.8|23862.4|23822.4|23861.8|23821.8|0
1671747300000|2022-12-22 22:15:00|23862.4|23822.4|23859.9|23819.9|23862.4|23822.4|23859.9|23819.9|0
1671747600000|2022-12-22 22:20:00|23858.7|23818.7|23859.9|23819.9|23859.9|23819.9|23858.7|23818.7|0
1671747900000|2022-12-22 22:25:00|23860.5|23820.5|23868|23828|23868|23828|23859.9|23819.9|0
1671748200000|2022-12-22 22:30:00|23868.6|23828.6|23871.8|23831.8|23874.2|23834.2|23868.6|23828.6|0
1671748500000|2022-12-22 22:35:00|23872.4|23832.4|23876.1|23836.1|23876.7|23836.7|23872.4|23832.4|0
1671748800000|2022-12-22 22:40:00|23874.9|23834.9|23873.6|23833.6|23874.9|23834.9|23873.6|23833.6|0
1671749100000|2022-12-22 22:45:00|23874.2|23834.2|23873.6|23833.6|23874.2|23834.2|23873.6|23833.6|0
1671749400000|2022-12-22 22:50:00|23874.2|23834.2|23875.5|23835.5|23876.1|23836.1|23874.2|23834.2|0
1671749700000|2022-12-22 22:55:00|23875.2|23835.2|23872.7|23832.7|23876.4|23836.4|23872.7|23832.7|0
1671750000000|2022-12-22 23:00:00|23872.6|23832.6|23859|23819|23873.9|23833.9|23856.5|23816.5|0
1671750300000|2022-12-22 23:05:00|23859.6|23819.6|23873.3|23833.3|23873.3|23833.3|23859.6|23819.6|0
1671750600000|2022-12-22 23:10:00|23872.1|23832.1|23869.6|23829.6|23873.3|23833.3|23868.3|23828.3|0
1671750900000|2022-12-22 23:15:00|23869.5|23829.5|23861.5|23821.5|23873.3|23833.3|23861.5|23821.5|0
1671751200000|2022-12-22 23:20:00|23862.7|23822.7|23855.3|23815.3|23867.1|23827.1|23855.3|23815.3|0
1671751500000|2022-12-22 23:25:00|23855.2|23815.2|23858.4|23818.4|23861.5|23821.5|23849.7|23809.7|0
1671751800000|2022-12-22 23:30:00|23857.8|23817.8|23857.8|23817.8|23866.5|23826.5|23855.3|23815.3|0
1671752100000|2022-12-22 23:35:00|23860.3|23820.3|23861.5|23821.5|23862.7|23822.7|23855.3|23815.3|0
1671752400000|2022-12-22 23:40:00|23862.7|23822.7|23864|23824|23866.5|23826.5|23857.8|23817.8|0
1671752700000|2022-12-22 23:45:00|23862.7|23822.7|23869.6|23829.6|23870.8|23830.8|23857.8|23817.8|0
1671753000000|2022-12-22 23:50:00|23870.2|23830.2|23870.8|23830.8|23872.1|23832.1|23864|23824|0
1671753300000|2022-12-22 23:55:00|23870.2|23830.2|23867.1|23827.1|23873.3|23833.3|23862.7|23822.7|0
1671753600000|2022-12-23 00:00:00|23866.5|23826.5|23865.8|23825.8|23873.3|23833.3|23859|23819|0
1671753900000|2022-12-23 00:05:00|23865.9|23825.9|23865.8|23825.8|23867.1|23827.1|23859|23819|0
1671754200000|2022-12-23 00:10:00|23864|23824|23853|23813|23868.3|23828.3|23851.7|23811.7|0
1671754500000|2022-12-23 00:15:00|23854.2|23814.2|23843.2|23803.2|23854.2|23814.2|23834.2|23794.2|0
1671754800000|2022-12-23 00:20:00|23840.1|23800.1|23840|23800|23846.2|23806.2|23830.9|23790.9|0
1671755100000|2022-12-23 00:25:00|23840.1|23800.1|23833.8|23793.8|23846.2|23806.2|23833.8|23793.8|0
1671755400000|2022-12-23 00:30:00|23833.9|23793.9|23840.5|23800.5|23846.6|23806.6|23827.5|23787.5|0
1671755700000|2022-12-23 00:35:00|23840.6|23800.6|23843.6|23803.6|23852.8|23812.8|23840.5|23800.5|0
1671756000000|2022-12-23 00:40:00|23843.7|23803.7|23834.3|23794.3|23846.7|23806.7|23834.2|23794.2|0
1671756300000|2022-12-23 00:45:00|23834.2|23794.2|23828.1|23788.1|23834.3|23794.3|23821.9|23781.9|0
1671756600000|2022-12-23 00:50:00|23828|23788|23815.9|23775.9|23828.2|23788.2|23809.9|23769.9|0
1671756900000|2022-12-23 00:55:00|23816|23776|23809.5|23769.5|23816|23776|23797.4|23757.4|0
1671757200000|2022-12-23 01:00:00|23812.5|23772.5|23809.3|23769.3|23821.7|23781.7|23809.3|23769.3|0
1671757500000|2022-12-23 01:05:00|23809.4|23769.4|23809.5|23769.5|23809.6|23769.6|23803.2|23763.2|0
1671757800000|2022-12-23 01:10:00|23809.6|23769.6|23827.9|23787.9|23827.9|23787.9|23809.4|23769.4|0
1671758100000|2022-12-23 01:15:00|23824.9|23784.9|23840.3|23800.3|23840.3|23800.3|23821.8|23781.8|0
1671758400000|2022-12-23 01:20:00|23840.4|23800.4|23843.5|23803.5|23846.5|23806.5|23834.1|23794.1|0
1671758700000|2022-12-23 01:25:00|23846.5|23806.5|23858.9|23818.9|23864.9|23824.9|23840.4|23800.4|0
1671759000000|2022-12-23 01:30:00|23864.9|23824.9|23865.1|23825.1|23868.1|23828.1|23858.9|23818.9|0
1671759300000|2022-12-23 01:35:00|23865|23825|23864.9|23824.9|23883.4|23843.4|23858.9|23818.9|0
1671759600000|2022-12-23 01:40:00|23861.9|23821.9|23884.3|23844.3|23884.3|23844.3|23861.9|23821.9|0
1671759900000|2022-12-23 01:45:00|23884.4|23844.4|23897|23857|23897|23857|23884.4|23844.4|0
1671760200000|2022-12-23 01:50:00|23896.9|23856.9|23903|23863|23903.1|23863.1|23896.9|23856.9|0
1671760500000|2022-12-23 01:55:00|23903.1|23863.1|23903|23863|23909.1|23869.1|23902.9|23862.9|0
1671760800000|2022-12-23 02:00:00|23902.9|23862.9|23902.9|23862.9|23915.3|23875.3|23896.9|23856.9|0
1671761100000|2022-12-23 02:05:00|23903|23863|23903|23863|23909.1|23869.1|23896.9|23856.9|0
1671761400000|2022-12-23 02:10:00|23903.1|23863.1|23890.6|23850.6|23903.1|23863.1|23890.5|23850.5|0
1671761700000|2022-12-23 02:15:00|23890.5|23850.5|23896.7|23856.7|23896.7|23856.7|23890.5|23850.5|0
1671762000000|2022-12-23 02:20:00|23896.8|23856.8|23909.2|23869.2|23909.3|23869.3|23893.6|23853.6|0
1671762300000|2022-12-23 02:25:00|23909.3|23869.3|23912.3|23872.3|23921.6|23881.6|23909.2|23869.2|0
1671762600000|2022-12-23 02:30:00|23909.3|23869.3|23915.5|23875.5|23921.6|23881.6|23909.3|23869.3|0
1671762900000|2022-12-23 02:35:00|23915.4|23875.4|23909.3|23869.3|23915.4|23875.4|23909.2|23869.2|0
1671763200000|2022-12-23 02:40:00|23912.3|23872.3|23921.6|23881.6|23921.6|23881.6|23909.2|23869.2|0
1671763500000|2022-12-23 02:45:00|23921.5|23881.5|23915.3|23875.3|23921.6|23881.6|23915.3|23875.3|0
1671763800000|2022-12-23 02:50:00|23909.3|23869.3|23903|23863|23909.3|23869.3|23903|23863|0
1671764100000|2022-12-23 02:55:00|23903.1|23863.1|23896.7|23856.7|23903.1|23863.1|23896.7|23856.7|0
1671764400000|2022-12-23 03:00:00|23896.8|23856.8|23909.1|23869.1|23909.2|23869.2|23896.7|23856.7|0
1671764700000|2022-12-23 03:05:00|23909|23869|23909|23869|23909.1|23869.1|23902.9|23862.9|0
1671765000000|2022-12-23 03:10:00|23902.9|23862.9|23902.9|23862.9|23909|23869|23902.8|23862.8|0
1671765300000|2022-12-23 03:15:00|23908.9|23868.9|23921|23881|23921.1|23881.1|23902.8|23862.8|0
1671765600000|2022-12-23 03:20:00|23921.1|23881.1|23938.5|23898.5|23941.5|23901.5|23921|23881|0
1671765900000|2022-12-23 03:25:00|23938.6|23898.6|23929.3|23889.3|23941.6|23901.6|23929.2|23889.2|0
1671766200000|2022-12-23 03:30:00|23929.4|23889.4|23923.2|23883.2|23929.4|23889.4|23923.2|23883.2|0
1671766500000|2022-12-23 03:35:00|23923.3|23883.3|23929.4|23889.4|23929.5|23889.5|23920.1|23880.1|0
1671766800000|2022-12-23 03:40:00|23929.5|23889.5|23941.5|23901.5|23941.6|23901.6|23929.4|23889.4|0
1671767100000|2022-12-23 03:45:00|23941.6|23901.6|23954|23914|23960.1|23920.1|23941.6|23901.6|0
1671767400000|2022-12-23 03:50:00|23960|23920|23941.7|23901.7|23960|23920|23941.7|23901.7|0
1671767700000|2022-12-23 03:55:00|23944.7|23904.7|23941.8|23901.8|23948|23908|23941.7|23901.7|0
1671768000000|2022-12-23 04:00:00|23941.7|23901.7|23929.6|23889.6|23941.8|23901.8|23929.6|23889.6|0
1671768300000|2022-12-23 04:05:00|23935.7|23895.7|23942.1|23902.1|23942.1|23902.1|23935.6|23895.6|0
1671768600000|2022-12-23 04:10:00|23945.1|23905.1|23941.9|23901.9|23945.1|23905.1|23941.9|23901.9|0
1671768900000|2022-12-23 04:15:00|23942|23902|23938.8|23898.8|23942|23902|23935.7|23895.7|0
1671769200000|2022-12-23 04:20:00|23941.8|23901.8|23941.8|23901.8|23941.9|23901.9|23935.7|23895.7|0
1671769500000|2022-12-23 04:25:00|23941.7|23901.7|23935.7|23895.7|23941.8|23901.8|23935.7|23895.7|0
1671769800000|2022-12-23 04:30:00|23935.6|23895.6|23929.6|23889.6|23935.7|23895.7|23929.6|23889.6|0
1671770100000|2022-12-23 04:35:00|23935.7|23895.7|23929.6|23889.6|23935.7|23895.7|23929.5|23889.5|0
1671770400000|2022-12-23 04:40:00|23929.5|23889.5|23926.7|23886.7|23929.7|23889.7|23923.5|23883.5|0
1671770700000|2022-12-23 04:45:00|23929.7|23889.7|23917.4|23877.4|23929.7|23889.7|23917.4|23877.4|0
1671771000000|2022-12-23 04:50:00|23911.4|23871.4|23911.3|23871.3|23914.4|23874.4|23911.2|23871.2|0
1671771300000|2022-12-23 04:55:00|23911.2|23871.2|23911.2|23871.2|23917.3|23877.3|23911.1|23871.1|0
1671771600000|2022-12-23 05:00:00|23911.1|23871.1|23917.3|23877.3|23917.4|23877.4|23911|23871|0
1671771900000|2022-12-23 05:05:00|23917.4|23877.4|23917.5|23877.5|23917.6|23877.6|23911.2|23871.2|0
1671772200000|2022-12-23 05:10:00|23917.4|23877.4|23905.1|23865.1|23917.5|23877.5|23905.1|23865.1|0
1671772500000|2022-12-23 05:15:00|23905.2|23865.2|23911.3|23871.3|23911.4|23871.4|23905.2|23865.2|0
1671772800000|2022-12-23 05:20:00|23911.4|23871.4|23917.4|23877.4|23917.5|23877.5|23911.3|23871.3|0
1671773100000|2022-12-23 05:25:00|23917.5|23877.5|23929.7|23889.7|23929.7|23889.7|23917.4|23877.4|0
1671773400000|2022-12-23 05:30:00|23929.6|23889.6|23920.3|23880.3|23929.7|23889.7|23917.2|23877.2|0
1671773700000|2022-12-23 05:35:00|23923.3|23883.3|23911.2|23871.2|23923.4|23883.4|23911|23871|0
1671774000000|2022-12-23 05:40:00|23911.3|23871.3|23917.6|23877.6|23917.6|23877.6|23905.2|23865.2|0
1671774300000|2022-12-23 05:45:00|23917.5|23877.5|23911.2|23871.2|23917.6|23877.6|23911.2|23871.2|0
1671774600000|2022-12-23 05:50:00|23911.1|23871.1|23904.5|23864.5|23911.1|23871.1|23898.6|23858.6|0
1671774900000|2022-12-23 05:55:00|23904.6|23864.6|23898.5|23858.5|23904.6|23864.6|23895.5|23855.5|0
1671775200000|2022-12-23 06:00:00|23898.4|23858.4|23892.3|23852.3|23898.6|23858.6|23889.3|23849.3|0
1671775500000|2022-12-23 06:05:00|23892.4|23852.4|23892.4|23852.4|23898.5|23858.5|23892.3|23852.3|0
1671775800000|2022-12-23 06:10:00|23892.5|23852.5|23892.3|23852.3|23892.5|23852.5|23892.3|23852.3|0
1671776100000|2022-12-23 06:15:00|23892.4|23852.4|23898.3|23858.3|23898.5|23858.5|23886.3|23846.3|0
1671776400000|2022-12-23 06:20:00|23898.2|23858.2|23892|23852|23898.3|23858.3|23892|23852|0
1671776700000|2022-12-23 06:25:00|23889|23849|23886|23846|23889|23849|23879.8|23839.8|0
1671777000000|2022-12-23 06:30:00|23886.1|23846.1|23892.2|23852.2|23898.3|23858.3|23886|23846|0
1671777300000|2022-12-23 06:35:00|23895.2|23855.2|23892.3|23852.3|23898.4|23858.4|23892.2|23852.2|0
1671777600000|2022-12-23 06:40:00|23892.4|23852.4|23898.7|23858.7|23898.7|23858.7|23892.3|23852.3|0
1671777900000|2022-12-23 06:45:00|23898.8|23858.8|23898.8|23858.8|23898.9|23858.9|23892.7|23852.7|0
1671778200000|2022-12-23 06:50:00|23898.9|23858.9|23904.8|23864.8|23910.9|23870.9|23898.7|23858.7|0
1671778500000|2022-12-23 06:55:00|23904.9|23864.9|23898.7|23858.7|23911|23871|23898.7|23858.7|0
1671778800000|2022-12-23 07:00:00|23898.8|23858.8|23889.9|23874.9|23904.9|23877.4|23867.4|23852.4|30
1671779100000|2022-12-23 07:05:00|23887.4|23872.4|23879.9|23864.9|23887.4|23872.4|23872.4|23857.4|31
1671779400000|2022-12-23 07:10:00|23877.4|23862.4|23874.9|23859.9|23879.9|23864.9|23867.4|23852.4|27
1671779700000|2022-12-23 07:15:00|23872.4|23857.4|23867.4|23852.4|23879.9|23864.9|23862.4|23847.4|7
1671780000000|2022-12-23 07:20:00|23864.9|23849.9|23854.9|23839.9|23867.4|23852.4|23854.9|23839.9|5
1671780300000|2022-12-23 07:25:00|23849.9|23834.9|23859.9|23844.9|23859.9|23844.9|23849.9|23834.9|9
1671780600000|2022-12-23 07:30:00|23857.4|23842.4|23859.9|23844.9|23862.4|23847.4|23849.9|23834.9|21
1671780900000|2022-12-23 07:35:00|23862.4|23847.4|23869.9|23854.9|23869.9|23854.9|23859.9|23844.9|5
1671781200000|2022-12-23 07:40:00|23872.4|23857.4|23874.9|23859.9|23879.9|23864.9|23869.9|23854.9|19
1671781500000|2022-12-23 07:45:00|23877.4|23862.4|23882.4|23867.4|23889.9|23874.9|23874.9|23859.9|53
1671781800000|2022-12-23 07:50:00|23884.9|23869.9|23887.4|23872.4|23892.4|23877.4|23884.9|23869.9|8
1671782100000|2022-12-23 07:55:00|23884.9|23869.9|23877.4|23862.4|23902.4|23887.4|23877.4|23862.4|150
1671782400000|2022-12-23 08:00:00|23879.9|23864.9|23864.9|23849.9|23892.4|23877.4|23824.9|23809.9|653
1671782700000|2022-12-23 08:05:00|23859.9|23844.9|23829.9|23814.9|23862.4|23847.4|23822.4|23807.4|265
1671783000000|2022-12-23 08:10:00|23832.4|23817.4|23819.9|23804.9|23849.9|23834.9|23814.9|23799.9|204
1671783300000|2022-12-23 08:15:00|23817.4|23802.4|23799.9|23784.9|23829.9|23814.9|23784.9|23769.9|164
1671783600000|2022-12-23 08:20:00|23797.4|23782.4|23794.9|23779.9|23819.9|23804.9|23774.9|23759.9|175
1671783900000|2022-12-23 08:25:00|23799.9|23784.9|23832.4|23817.4|23839.9|23824.9|23799.9|23784.9|77
1671784200000|2022-12-23 08:30:00|23829.9|23814.9|23809.9|23794.9|23834.9|23819.9|23802.4|23787.4|81
1671784500000|2022-12-23 08:35:00|23814.9|23799.9|23847.4|23832.4|23849.9|23834.9|23807.4|23792.4|73
1671784800000|2022-12-23 08:40:00|23847.1|23832.1|23832.1|23817.1|23857.1|23842.1|23829.6|23814.6|99
1671785100000|2022-12-23 08:45:00|23829.6|23814.6|23834.6|23819.6|23839.6|23824.6|23819.6|23804.6|59
1671785400000|2022-12-23 08:50:00|23839.6|23824.6|23829.6|23814.6|23839.6|23824.6|23824.6|23809.6|54
1671785700000|2022-12-23 08:55:00|23827.1|23812.1|23844.6|23829.6|23844.6|23829.6|23824.6|23809.6|119
1671786000000|2022-12-23 09:00:00|23842.1|23827.1|23829.6|23814.6|23854.6|23839.6|23824.6|23809.6|80
1671786300000|2022-12-23 09:05:00|23824.6|23809.6|23854.6|23839.6|23854.6|23839.6|23824.6|23809.6|54
1671786600000|2022-12-23 09:10:00|23852.1|23837.1|23809.6|23794.6|23854.6|23839.6|23804.6|23789.6|80
1671786900000|2022-12-23 09:15:00|23807.1|23792.1|23804.6|23789.6|23809.6|23794.6|23782.1|23767.1|57
1671787200000|2022-12-23 09:20:00|23807.1|23792.1|23819.6|23804.6|23824.6|23809.6|23799.6|23784.6|28
1671787500000|2022-12-23 09:25:00|23817.1|23802.1|23814.6|23799.6|23824.6|23809.6|23809.6|23794.6|42
1671787800000|2022-12-23 09:30:00|23809.6|23794.6|23822.1|23807.1|23834.6|23819.6|23804.6|23789.6|70
1671788100000|2022-12-23 09:35:00|23824.6|23809.6|23794.6|23779.6|23824.6|23809.6|23784.6|23769.6|59
1671788400000|2022-12-23 09:40:00|23799.6|23784.6|23794.6|23779.6|23807.1|23792.1|23789.6|23774.6|50
1671788700000|2022-12-23 09:45:00|23792.1|23777.1|23817.1|23802.1|23819.6|23804.6|23789.6|23774.6|35
1671789000000|2022-12-23 09:50:00|23814.6|23799.6|23834.6|23819.6|23834.6|23819.6|23809.6|23794.6|46
1671789300000|2022-12-23 09:55:00|23837.1|23822.1|23834.6|23819.6|23837.1|23822.1|23829.6|23814.6|32
1671789600000|2022-12-23 10:00:00|23839.6|23824.6|23819.6|23804.6|23844.6|23829.6|23819.6|23804.6|32
1671789900000|2022-12-23 10:05:00|23822.1|23807.1|23844.6|23829.6|23844.6|23829.6|23819.6|23804.6|28
1671790200000|2022-12-23 10:10:00|23842.1|23827.1|23834.6|23819.6|23849.6|23834.6|23834.6|23819.6|77
1671790500000|2022-12-23 10:15:00|23839.6|23824.6|23859.6|23844.6|23864.6|23849.6|23834.6|23819.6|81
1671790800000|2022-12-23 10:20:00|23864.6|23849.6|23869.6|23854.6|23874.6|23859.6|23864.6|23849.6|61
1671791100000|2022-12-23 10:25:00|23864.6|23849.6|23877.1|23862.1|23879.6|23864.6|23864.6|23849.6|26
1671791400000|2022-12-23 10:30:00|23879.6|23864.6|23884.6|23869.6|23884.6|23869.6|23864.6|23849.6|62
1671791700000|2022-12-23 10:35:00|23882.1|23867.1|23877.1|23862.1|23889.6|23874.6|23877.1|23862.1|47
1671792000000|2022-12-23 10:40:00|23874.6|23859.6|23859.6|23844.6|23879.6|23864.6|23854.6|23839.6|41
1671792300000|2022-12-23 10:45:00|23857.1|23842.1|23879.6|23864.6|23879.6|23864.6|23854.6|23839.6|34
1671792600000|2022-12-23 10:50:00|23882.1|23867.1|23884.6|23869.6|23889.6|23874.6|23869.6|23854.6|58
1671792900000|2022-12-23 10:55:00|23882.1|23867.1|23864.6|23849.6|23882.1|23867.1|23864.6|23849.6|32
1671793200000|2022-12-23 11:00:00|23869.6|23854.6|23867.1|23852.1|23874.6|23859.6|23864.6|23849.6|37
1671793500000|2022-12-23 11:05:00|23869.6|23854.6|23869.6|23854.6|23874.6|23859.6|23862.1|23847.1|38
1671793800000|2022-12-23 11:10:00|23872.1|23857.1|23867.1|23852.1|23874.6|23859.6|23864.6|23849.6|10
1671794100000|2022-12-23 11:15:00|23869.6|23854.6|23854.6|23839.6|23869.6|23854.6|23842.1|23827.1|76
1671794400000|2022-12-23 11:20:00|23852.1|23837.1|23829.6|23814.6|23857.1|23842.1|23829.6|23814.6|42
1671794700000|2022-12-23 11:25:00|23827.1|23812.1|23834.6|23819.6|23839.6|23824.6|23824.6|23809.6|34
1671795000000|2022-12-23 11:30:00|23839.6|23824.6|23817.1|23802.1|23839.6|23824.6|23814.6|23799.6|23
1671795300000|2022-12-23 11:35:00|23819.6|23804.6|23814.6|23799.6|23824.6|23809.6|23804.6|23789.6|62
1671795600000|2022-12-23 11:40:00|23812.1|23797.1|23809.6|23794.6|23819.6|23804.6|23804.6|23789.6|28
1671795900000|2022-12-23 11:45:00|23807.1|23792.1|23822.1|23807.1|23829.6|23814.6|23807.1|23792.1|42
1671796200000|2022-12-23 11:50:00|23824.6|23809.6|23814.6|23799.6|23829.6|23814.6|23809.6|23794.6|71
1671796500000|2022-12-23 11:55:00|23812.1|23797.1|23814.6|23799.6|23817.1|23802.1|23799.6|23784.6|47
1671796800000|2022-12-23 12:00:00|23817.1|23802.1|23814.6|23799.6|23819.6|23804.6|23807.1|23792.1|24
1671797100000|2022-12-23 12:05:00|23812.1|23797.1|23799.6|23784.6|23814.6|23799.6|23792.1|23777.1|83
1671797400000|2022-12-23 12:10:00|23802.1|23787.1|23809.6|23794.6|23809.6|23794.6|23794.6|23779.6|8
1671797700000|2022-12-23 12:15:00|23812.1|23797.1|23809.6|23794.6|23819.6|23804.6|23809.6|23794.6|75
1671798000000|2022-12-23 12:20:00|23812.1|23797.1|23822.1|23807.1|23824.6|23809.6|23812.1|23797.1|67
1671798300000|2022-12-23 12:25:00|23819.6|23804.6|23817.1|23802.1|23822.1|23807.1|23809.6|23794.6|15
1671798600000|2022-12-23 12:30:00|23819.6|23804.6|23824.6|23809.6|23829.6|23814.6|23809.6|23794.6|18
1671798900000|2022-12-23 12:35:00|23827.1|23812.1|23824.6|23809.6|23829.6|23814.6|23824.6|23809.6|28
1671799200000|2022-12-23 12:40:00|23827.2|23812.2|23837.2|23822.2|23837.2|23822.2|23827.2|23812.2|18
1671799500000|2022-12-23 12:45:00|23832.2|23817.2|23847.2|23832.2|23847.2|23832.2|23832.2|23817.2|64
1671799800000|2022-12-23 12:50:00|23842.2|23827.2|23847.2|23832.2|23849.7|23834.7|23842.2|23827.2|16
1671800100000|2022-12-23 12:55:00|23849.7|23834.7|23852.2|23837.2|23852.2|23837.2|23847.2|23832.2|27
1671800400000|2022-12-23 13:00:00|23857.2|23842.2|23862.2|23847.2|23862.2|23847.2|23852.2|23837.2|40
1671800700000|2022-12-23 13:05:00|23859.7|23844.7|23862.2|23847.2|23867.2|23852.2|23859.7|23844.7|30
1671801000000|2022-12-23 13:10:00|23857.2|23842.2|23872.2|23857.2|23872.2|23857.2|23857.2|23842.2|59
1671801300000|2022-12-23 13:15:00|23877.2|23862.2|23887.2|23872.2|23889.7|23874.7|23874.7|23859.7|84
1671801600000|2022-12-23 13:20:00|23889.7|23874.7|23887.2|23872.2|23889.7|23874.7|23877.2|23862.2|44
1671801900000|2022-12-23 13:25:00|23884.7|23869.7|23884.7|23869.7|23914.7|23899.7|23867.2|23852.2|142
1671802200000|2022-12-23 13:30:00|23882.2|23867.2|23842.2|23827.2|23889.7|23874.7|23804.7|23789.7|518
1671802500000|2022-12-23 13:35:00|23839.7|23824.7|23917.2|23902.2|23934.7|23919.7|23824.7|23809.7|155
1671802800000|2022-12-23 13:40:00|23919.7|23904.7|23937.2|23922.2|23942.2|23927.2|23897.2|23882.2|116
1671803100000|2022-12-23 13:45:00|23939.7|23924.7|23889.7|23874.7|23942.2|23927.2|23889.7|23874.7|89
1671803400000|2022-12-23 13:50:00|23892.2|23877.2|23837.2|23822.2|23902.2|23887.2|23832.2|23817.2|106
1671803700000|2022-12-23 13:55:00|23842.2|23827.2|23812.2|23797.2|23842.2|23827.2|23799.7|23784.7|162
1671804000000|2022-12-23 14:00:00|23814.7|23799.7|23779.7|23764.7|23817.2|23802.2|23779.7|23764.7|160
1671804300000|2022-12-23 14:05:00|23782.2|23767.2|23802.2|23787.2|23807.2|23792.2|23777.2|23762.2|99
1671804600000|2022-12-23 14:10:00|23797.2|23782.2|23807.2|23792.2|23807.2|23792.2|23787.2|23772.2|56
1671804900000|2022-12-23 14:15:00|23804.7|23789.7|23799.7|23784.7|23817.2|23802.2|23797.2|23782.2|32
1671805200000|2022-12-23 14:20:00|23802.2|23787.2|23827.2|23812.2|23832.2|23817.2|23797.2|23782.2|145
1671805500000|2022-12-23 14:25:00|23829.7|23814.7|23824.7|23809.7|23832.2|23817.2|23819.7|23804.7|29
1671805800000|2022-12-23 14:30:00|23827.2|23812.2|23832.2|23817.2|23872.2|23857.2|23822.2|23807.2|84
1671806100000|2022-12-23 14:35:00|23834.7|23819.7|23797.2|23782.2|23837.2|23822.2|23782.2|23767.2|64
1671806400000|2022-12-23 14:40:00|23794.7|23779.7|23827.2|23812.2|23844.7|23829.7|23792.2|23777.2|83
1671806700000|2022-12-23 14:45:00|23822.2|23807.2|23799.7|23784.7|23822.2|23807.2|23782.2|23767.2|64
1671807000000|2022-12-23 14:50:00|23802.2|23787.2|23802.2|23787.2|23812.2|23797.2|23797.2|23782.2|41
1671807300000|2022-12-23 14:55:00|23797.2|23782.2|23814.7|23799.7|23817.2|23802.2|23787.2|23772.2|41
1671807600000|2022-12-23 15:00:00|23834.7|23819.7|23812.2|23797.2|23864.7|23849.7|23787.2|23772.2|452
1671807900000|2022-12-23 15:05:00|23809.7|23794.7|23839.7|23824.7|23844.7|23829.7|23797.2|23782.2|101
1671808200000|2022-12-23 15:10:00|23839.9|23824.9|23859.9|23844.9|23877.4|23862.4|23837.4|23822.4|102
1671808500000|2022-12-23 15:15:00|23857.4|23842.4|23917.4|23902.4|23917.4|23902.4|23847.4|23832.4|100
1671808800000|2022-12-23 15:20:00|23914.9|23899.9|23912.4|23897.4|23922.4|23907.4|23902.4|23887.4|86
1671809100000|2022-12-23 15:25:00|23914.9|23899.9|23912.4|23897.4|23922.4|23907.4|23902.4|23887.4|61
1671809400000|2022-12-23 15:30:00|23917.4|23902.4|23927.4|23912.4|23927.4|23912.4|23912.4|23897.4|129
1671809700000|2022-12-23 15:35:00|23922.4|23907.4|23947.4|23932.4|23947.4|23932.4|23922.4|23907.4|63
1671810000000|2022-12-23 15:40:00|23944.9|23929.9|23927.4|23912.4|23947.4|23932.4|23924.9|23909.9|186
1671810300000|2022-12-23 15:45:00|23924.9|23909.9|23912.4|23897.4|23927.4|23912.4|23902.4|23887.4|607
1671810600000|2022-12-23 15:50:00|23909.9|23894.9|23897.4|23882.4|23912.4|23897.4|23887.4|23872.4|94
1671810900000|2022-12-23 15:55:00|23892.4|23877.4|23887.4|23872.4|23912.4|23897.4|23887.4|23872.4|118
1671811200000|2022-12-23 16:00:00|23889.9|23874.9|23877.4|23862.4|23902.4|23887.4|23874.9|23859.9|197
1671811500000|2022-12-23 16:05:00|23879.9|23864.9|23882.4|23867.4|23882.4|23867.4|23872.4|23857.4|50
1671811800000|2022-12-23 16:10:00|23884.9|23869.9|23892.4|23877.4|23902.4|23887.4|23882.4|23867.4|54
1671812100000|2022-12-23 16:15:00|23887.4|23872.4|23894.9|23879.9|23897.4|23882.4|23887.4|23872.4|76
1671812400000|2022-12-23 16:20:00|23892.4|23877.4|23879.9|23864.9|23902.4|23887.4|23872.4|23857.4|111
1671812700000|2022-12-23 16:25:00|23877.4|23862.4|23882.4|23867.4|23892.4|23877.4|23872.4|23857.4|136
1671813000000|2022-12-23 16:30:00|23887.4|23872.4|23882.4|23867.4|23907.4|23892.4|23882.4|23867.4|197
1671813300000|2022-12-23 16:35:00|23884.9|23869.9|23897.4|23882.4|23904.9|23889.9|23882.4|23867.4|63
1671813600000|2022-12-23 16:40:00|23894.9|23879.9|23892.4|23877.4|23907.4|23892.4|23887.4|23872.4|60
1671813900000|2022-12-23 16:45:00|23894.9|23879.9|23892.4|23877.4|23897.4|23882.4|23884.9|23869.9|20
1671814200000|2022-12-23 16:50:00|23894.9|23874.9|23894.9|23869.9|23904.9|23879.9|23884.9|23864.9|19
1671814500000|2022-12-23 16:55:00|23889.9|23874.9|23899.9|23879.9|23899.9|23879.9|23889.9|23864.9|17
1671814800000|2022-12-23 17:00:00|23904.9|23884.9|23909.9|23889.9|23914.9|23894.9|23899.9|23879.9|6
1671815100000|2022-12-23 17:05:00|23914.9|23894.9|23894.9|23874.9|23914.9|23894.9|23894.9|23874.9|25
1671815400000|2022-12-23 17:10:00|23889.9|23869.9|23899.9|23874.9|23899.9|23879.9|23889.9|23869.9|20
1671815700000|2022-12-23 17:15:00|23894.9|23879.9|23904.9|23884.9|23909.9|23884.9|23894.9|23874.9|3
1671816000000|2022-12-23 17:20:00|23909.9|23879.9|23914.9|23894.9|23919.9|23899.9|23909.9|23879.9|5
1671816300000|2022-12-23 17:25:00|23909.9|23889.9|23909.9|23889.9|23924.9|23899.9|23904.9|23884.9|7
1671816600000|2022-12-23 17:30:00|23914.9|23894.9|23924.9|23899.9|23924.9|23899.9|23914.9|23894.9|3
1671816900000|2022-12-23 17:35:00|23929.9|23904.9|23909.9|23889.9|23929.9|23909.9|23909.9|23889.9|22
1671817200000|2022-12-23 17:40:00|23914.9|23894.9|23899.9|23879.9|23914.9|23894.9|23894.9|23869.9|14
1671817500000|2022-12-23 17:45:00|23904.9|23884.9|23889.9|23869.9|23909.9|23889.9|23884.9|23864.9|14
1671817800000|2022-12-23 17:50:00|23894.9|23864.9|23889.9|23864.9|23894.9|23869.9|23884.9|23864.9|4
1671818100000|2022-12-23 17:55:00|23894.9|23869.9|23894.9|23869.9|23899.9|23874.9|23889.9|23864.9|1
1671818400000|2022-12-23 18:00:00|23899.9|23874.9|23904.9|23879.9|23904.9|23884.9|23889.9|23869.9|0
1671818700000|2022-12-23 18:05:00|23909.9|23884.9|23904.9|23879.9|23909.9|23884.9|23899.9|23874.9|4
1671819000000|2022-12-23 18:10:00|23899.9|23884.9|23884.9|23864.9|23904.9|23884.9|23884.9|23864.9|5
1671819300000|2022-12-23 18:15:00|23889.9|23869.9|23894.9|23874.9|23899.9|23879.9|23889.9|23869.9|4
1671819600000|2022-12-23 18:20:00|23899.9|23879.9|23899.9|23874.9|23899.9|23879.9|23894.9|23874.9|1
1671819900000|2022-12-23 18:25:00|23894.9|23869.9|23899.9|23874.9|23899.9|23879.9|23894.9|23869.9|0
1671820200000|2022-12-23 18:30:00|23904.9|23879.9|23904.9|23879.9|23904.9|23884.9|23899.9|23874.9|2
1671820500000|2022-12-23 18:35:00|23909.9|23884.9|23899.9|23874.9|23909.9|23884.9|23894.9|23874.9|8
1671820800000|2022-12-23 18:40:00|23904.9|23879.9|23899.9|23879.9|23904.9|23884.9|23899.9|23874.9|10
1671821100000|2022-12-23 18:45:00|23894.9|23874.9|23889.9|23869.9|23899.9|23879.9|23874.9|23854.9|12
1671821400000|2022-12-23 18:50:00|23894.9|23864.9|23894.9|23869.9|23899.9|23874.9|23889.9|23864.9|1
1671821700000|2022-12-23 18:55:00|23889.9|23874.9|23889.9|23864.9|23894.9|23874.9|23889.9|23864.9|2
1671822000000|2022-12-23 19:00:00|23894.9|23869.9|23879.9|23859.9|23894.9|23869.9|23879.9|23859.9|7
1671822300000|2022-12-23 19:05:00|23884.9|23864.9|23884.9|23859.9|23894.9|23869.9|23879.9|23859.9|0
1671822600000|2022-12-23 19:10:00|23879.9|23864.9|23894.9|23869.9|23894.9|23874.9|23879.9|23864.9|4
1671822900000|2022-12-23 19:15:00|23889.9|23874.9|23894.9|23869.9|23904.9|23879.9|23889.9|23869.9|5
1671823200000|2022-12-23 19:20:00|23899.9|23874.9|23884.9|23859.9|23899.9|23874.9|23879.9|23859.9|0
1671823500000|2022-12-23 19:25:00|23889.9|23864.9|23887.4|23872.4|23894.9|23874.9|23884.9|23864.9|13
1671823800000|2022-12-23 19:30:00|23889.9|23874.9|23894.9|23879.9|23897.4|23882.4|23887.4|23872.4|3
1671824100000|2022-12-23 19:35:00|23892.4|23877.4|23899.9|23884.9|23902.4|23887.4|23889.9|23874.9|1
1671824400000|2022-12-23 19:40:00|23902.4|23887.4|23889.9|23874.9|23902.4|23887.4|23889.9|23874.9|3
1671824700000|2022-12-23 19:45:00|23892.4|23877.4|23884.9|23869.9|23892.4|23877.4|23882.4|23867.4|1
1671825000000|2022-12-23 19:50:00|23887.4|23872.4|23897.4|23882.4|23897.4|23882.4|23887.4|23872.4|2
1671825300000|2022-12-23 19:55:00|23894.9|23879.9|23907.4|23892.4|23907.4|23892.4|23894.9|23879.9|2
1671825600000|2022-12-23 20:00:00|23904.9|23889.9|23904.9|23889.9|23917.4|23902.4|23902.4|23887.4|10
1671825900000|2022-12-23 20:05:00|23907.4|23892.4|23904.9|23889.9|23907.4|23892.4|23897.4|23882.4|4
1671826200000|2022-12-23 20:10:00|23907.4|23892.4|23907.4|23892.4|23914.9|23899.9|23907.4|23892.4|6
1671826500000|2022-12-23 20:15:00|23909.9|23894.9|23912.4|23897.4|23917.4|23902.4|23909.9|23894.9|7
1671826800000|2022-12-23 20:20:00|23909.9|23894.9|23902.4|23887.4|23912.4|23897.4|23899.9|23884.9|7
1671827100000|2022-12-23 20:25:00|23904.9|23889.9|23894.9|23879.9|23907.4|23892.4|23892.4|23877.4|12
1671827400000|2022-12-23 20:30:00|23892.4|23877.4|23887.4|23872.4|23897.4|23882.4|23884.9|23869.9|8
1671827700000|2022-12-23 20:35:00|23884.9|23869.9|23889.9|23874.9|23892.4|23877.4|23882.4|23867.4|7
1671828000000|2022-12-23 20:40:00|23887.4|23872.4|23897.4|23882.4|23897.4|23882.4|23887.4|23872.4|6
1671828300000|2022-12-23 20:45:00|23894.9|23879.9|23907.4|23892.4|23907.4|23892.4|23894.9|23879.9|7
1671828600000|2022-12-23 20:50:00|23904.9|23889.9|23914.9|23899.9|23917.4|23902.4|23894.9|23879.9|14
1671828900000|2022-12-23 20:55:00|23917.4|23902.4|23927.4|23912.4|23927.4|23912.4|23914.9|23899.9|23
1671829200000|2022-12-23 21:00:00|23937.6|23897.6|23938.6|23898.6|23949.2|23909.2|23934.8|23894.8|0
1671829500000|2022-12-23 21:05:00|23939.2|23899.2|23932.3|23892.3|23941.1|23901.1|23932.3|23892.3|0
1671829800000|2022-12-23 21:10:00|23930.5|23890.5|23934.8|23894.8|23937.3|23897.3|23930.5|23890.5|0
1671830100000|2022-12-23 21:15:00|23933.6|23893.6|23937.3|23897.3|23938.6|23898.6|23933.6|23893.6|0
1671830400000|2022-12-23 21:20:00|23937.4|23897.4|23934.8|23894.8|23938.6|23898.6|23934.8|23894.8|0
1671830700000|2022-12-23 21:25:00|23934.7|23894.7|23936.1|23896.1|23936.1|23896.1|23930.5|23890.5|0
1671831000000|2022-12-23 21:30:00|23936.7|23896.7|23937.3|23897.3|23939.8|23899.8|23936.7|23896.7|0
1671831300000|2022-12-23 21:35:00|23936.7|23896.7|23937.3|23897.3|23939.8|23899.8|23934.8|23894.8|0
1671831600000|2022-12-23 21:40:00|23936.1|23896.1|23933.6|23893.6|23936.1|23896.1|23932.3|23892.3|0
1671831900000|2022-12-23 21:45:00|23933.5|23893.5|23930.5|23890.5|23933.5|23893.5|23930.5|23890.5|0
1671832200000|2022-12-23 21:50:00|23930.4|23890.4|23936.1|23896.1|23936.1|23896.1|23929.2|23889.2|0
1671832500000|2022-12-23 21:55:00|23936|23896|23931.1|23891.1|23937.3|23897.3|23928.6|23888.6|0
1671832800000|2022-12-23 22:00:00|23928.7|23888.7|23928.7|23888.7|23928.7|23888.7|23928.7|23888.7|0
1672095600000|2022-12-26 23:00:00|24009.9|23969.9|24015.1|23975.1|24015.8|23975.8|24009.5|23969.5|0
1672095900000|2022-12-26 23:05:00|24014.5|23974.5|24021.4|23981.4|24026.4|23986.4|24001.4|23961.4|0
1672096200000|2022-12-26 23:10:00|24020.8|23980.8|24029.5|23989.5|24032|23992|24017.6|23977.6|0
1672096500000|2022-12-26 23:15:00|24030.7|23990.7|24023.9|23983.9|24030.7|23990.7|24018.9|23978.9|0
1672096800000|2022-12-26 23:20:00|24023.8|23983.8|24043.9|24003.9|24046.4|24006.4|24022.6|23982.6|0
1672097100000|2022-12-26 23:25:00|24044.5|24004.5|24042.6|24002.6|24048.9|24008.9|24035.7|23995.7|0
1672097400000|2022-12-26 23:30:00|24040.8|24000.8|24057|24017|24058.2|24018.2|24039.5|23999.5|0
1672097700000|2022-12-26 23:35:00|24057.6|24017.6|24052.6|24012.6|24063.2|24023.2|24050.1|24010.1|0
1672098000000|2022-12-26 23:40:00|24052.7|24012.7|24055.7|24015.7|24057|24017|24048.9|24008.9|0
1672098300000|2022-12-26 23:45:00|24055.8|24015.8|24062|24022|24063.2|24023.2|24048.9|24008.9|0
1672098600000|2022-12-26 23:50:00|24061.9|24021.9|24062|24022|24070.1|24030.1|24059.5|24019.5|0
1672098900000|2022-12-26 23:55:00|24061.4|24021.4|24061.4|24021.4|24063.2|24023.2|24055.7|24015.7|0
1672099200000|2022-12-27 00:00:00|24062|24022|24055.5|24015.5|24065.5|24025.5|24055.5|24015.5|0
1672099500000|2022-12-27 00:05:00|24056.7|24016.7|24052.6|24012.6|24059.8|24019.8|24052.6|24012.6|0
1672099800000|2022-12-27 00:10:00|24051.4|24011.4|24042.6|24002.6|24062|24022|24042|24002|0
1672100100000|2022-12-27 00:15:00|24042|24002|24015.7|23975.7|24043.9|24003.9|24015.7|23975.7|0
1672100400000|2022-12-27 00:20:00|24015.8|23975.8|24021.9|23981.9|24022|23982|24003.6|23963.6|0
1672100700000|2022-12-27 00:25:00|24021.8|23981.8|24015.8|23975.8|24022.1|23982.1|24015.8|23975.8|0
1672101000000|2022-12-27 00:30:00|24015.9|23975.9|24027.9|23987.9|24031|23991|24015.9|23975.9|0
1672101300000|2022-12-27 00:35:00|24028|23988|24027.9|23987.9|24034.2|23994.2|24027.8|23987.8|0
1672101600000|2022-12-27 00:40:00|24027.8|23987.8|24027.6|23987.6|24033.9|23993.9|24027.6|23987.6|0
1672101900000|2022-12-27 00:45:00|24037.6|23997.6|24025.3|23985.3|24037.6|23997.6|24025.3|23985.3|0
1672102200000|2022-12-27 00:50:00|24025.4|23985.4|24025.5|23985.5|24031.8|23991.8|24025.4|23985.4|0
1672102500000|2022-12-27 00:55:00|24025.6|23985.6|24025.5|23985.5|24031.6|23991.6|24025.4|23985.4|0
1672102800000|2022-12-27 01:00:00|24015.6|23975.6|24021.8|23981.8|24021.8|23981.8|24015.5|23975.5|0
1672103100000|2022-12-27 01:05:00|24018.8|23978.8|24046.6|24006.6|24046.7|24006.7|24018.7|23978.7|0
1672103400000|2022-12-27 01:10:00|24046.5|24006.5|24046.7|24006.7|24046.9|24006.9|24040.4|24000.4|0
1672103700000|2022-12-27 01:15:00|24046.8|24006.8|24058.7|24018.7|24058.9|24018.9|24046.7|24006.7|0
1672104000000|2022-12-27 01:20:00|24058.6|24018.6|24052.7|24012.7|24058.8|24018.8|24052.5|24012.5|0
1672104300000|2022-12-27 01:25:00|24052.6|24012.6|24052.7|24012.7|24052.7|24012.7|24046.5|24006.5|0
1672104600000|2022-12-27 01:30:00|24062.6|24022.6|24056.3|24016.3|24062.6|24022.6|24056.3|24016.3|0
1672104900000|2022-12-27 01:35:00|24056.4|24016.4|24062.5|24022.5|24062.6|24022.6|24056.3|24016.3|0
1672105200000|2022-12-27 01:40:00|24062.4|24022.4|24062.4|24022.4|24062.6|24022.6|24056.2|24016.2|0
1672105500000|2022-12-27 01:45:00|24062.5|24022.5|24068.7|24028.7|24068.7|24028.7|24062.4|24022.4|0
1672105800000|2022-12-27 01:50:00|24068.6|24028.6|24093.3|24053.3|24093.4|24053.4|24062.6|24022.6|0
1672106100000|2022-12-27 01:55:00|24093.4|24053.4|24087.4|24047.4|24099.6|24059.6|24084.3|24044.3|0
1672106400000|2022-12-27 02:00:00|24077.3|24037.3|24089.6|24049.6|24089.7|24049.7|24071.2|24031.2|0
1672106700000|2022-12-27 02:05:00|24089.5|24049.5|24077.3|24037.3|24089.7|24049.7|24077.3|24037.3|0
1672107000000|2022-12-27 02:10:00|24080.4|24040.4|24077.2|24037.2|24080.4|24040.4|24077.2|24037.2|0
1672107300000|2022-12-27 02:15:00|24077.1|24037.1|24077.2|24037.2|24077.2|24037.2|24077.1|24037.1|0
1672107600000|2022-12-27 02:20:00|24077.3|24037.3|24077.2|24037.2|24083.4|24043.4|24077.1|24037.1|0
1672107900000|2022-12-27 02:25:00|24077.1|24037.1|24083.4|24043.4|24083.4|24043.4|24077.1|24037.1|0
1672108200000|2022-12-27 02:30:00|24083.3|24043.3|24083.4|24043.4|24089.8|24049.8|24083.3|24043.3|0
1672108500000|2022-12-27 02:35:00|24083.3|24043.3|24083.2|24043.2|24083.4|24043.4|24077.2|24037.2|0
1672108800000|2022-12-27 02:40:00|24083.3|24043.3|24083.2|24043.2|24083.4|24043.4|24077.2|24037.2|0
1672109100000|2022-12-27 02:45:00|24083.3|24043.3|24083.1|24043.1|24089.5|24049.5|24083|24043|0
1672109400000|2022-12-27 02:50:00|24083|24043|24083.1|24043.1|24083.1|24043.1|24083|24043|0
1672109700000|2022-12-27 02:55:00|24083|24043|24083.1|24043.1|24083.1|24043.1|24083|24043|0
1672110000000|2022-12-27 03:00:00|24083|24043|24076.8|24036.8|24083.1|24043.1|24076.8|24036.8|0
1672110300000|2022-12-27 03:05:00|24076.7|24036.7|24076.7|24036.7|24076.8|24036.8|24076.6|24036.6|0
1672110600000|2022-12-27 03:10:00|24076.6|24036.6|24076.4|24036.4|24082.8|24042.8|24076.4|24036.4|0
1672110900000|2022-12-27 03:15:00|24076.5|24036.5|24076.5|24036.5|24076.5|24036.5|24076.4|24036.4|0
1672111200000|2022-12-27 03:20:00|24076.6|24036.6|24082.6|24042.6|24082.6|24042.6|24076.5|24036.5|0
1672111500000|2022-12-27 03:25:00|24082.7|24042.7|24082.7|24042.7|24082.8|24042.8|24082.7|24042.7|0
1672111800000|2022-12-27 03:30:00|24082.6|24042.6|24076.5|24036.5|24082.6|24042.6|24076.4|24036.4|0
1672112100000|2022-12-27 03:35:00|24082.6|24042.6|24076.4|24036.4|24082.6|24042.6|24076.3|24036.3|0
1672112400000|2022-12-27 03:40:00|24079.4|24039.4|24082|24042|24082.5|24042.5|24079.4|24039.4|0
1672112700000|2022-12-27 03:45:00|24082.1|24042.1|24075.9|24035.9|24082.1|24042.1|24075.9|24035.9|0
1672113000000|2022-12-27 03:50:00|24076|24036|24082.1|24042.1|24082.1|24042.1|24075.9|24035.9|0
1672113300000|2022-12-27 03:55:00|24082|24042|24075.8|24035.8|24082|24042|24075.8|24035.8|0
1672113600000|2022-12-27 04:00:00|24075.9|24035.9|24075.8|24035.8|24075.9|24035.9|24075.8|24035.8|0
1672113900000|2022-12-27 04:05:00|24075.9|24035.9|24069.7|24029.7|24075.9|24035.9|24069.7|24029.7|0
1672114200000|2022-12-27 04:10:00|24069.8|24029.8|24069.6|24029.6|24069.8|24029.8|24069.6|24029.6|0
1672114500000|2022-12-27 04:15:00|24063.6|24023.6|24063.6|24023.6|24069.7|24029.7|24063.5|24023.5|0
1672114800000|2022-12-27 04:20:00|24063.7|24023.7|24069.8|24029.8|24069.8|24029.8|24063.7|24023.7|0
1672115100000|2022-12-27 04:25:00|24069.9|24029.9|24069.9|24029.9|24069.9|24029.9|24069.8|24029.8|0
1672115400000|2022-12-27 04:30:00|24069.8|24029.8|24063.8|24023.8|24069.9|24029.9|24063.7|24023.7|0
1672115700000|2022-12-27 04:35:00|24063.7|24023.7|24069.8|24029.8|24069.8|24029.8|24063.7|24023.7|0
1672116000000|2022-12-27 04:40:00|24069.7|24029.7|24063.4|24023.4|24069.8|24029.8|24063.4|24023.4|0
1672116300000|2022-12-27 04:45:00|24063.5|24023.5|24063.5|24023.5|24063.5|24023.5|24063.5|24023.5|0
1672116600000|2022-12-27 04:50:00|24075.6|24035.6|24081.8|24041.8|24081.8|24041.8|24075.6|24035.6|0
1672116900000|2022-12-27 04:55:00|24081.9|24041.9|24081.9|24041.9|24088|24048|24081.8|24041.8|0
1672117200000|2022-12-27 05:00:00|24084.9|24044.9|24087.9|24047.9|24088|24048|24081.8|24041.8|0
1672117500000|2022-12-27 05:05:00|24081.9|24041.9|24081.8|24041.8|24087.9|24047.9|24081.8|24041.8|0
1672117800000|2022-12-27 05:10:00|24081.9|24041.9|24081.8|24041.8|24087.9|24047.9|24081.8|24041.8|0
1672118100000|2022-12-27 05:15:00|24081.9|24041.9|24088|24048|24088|24048|24081.9|24041.9|0
1672118400000|2022-12-27 05:20:00|24087.9|24047.9|24088|24048|24088.1|24048.1|24087.9|24047.9|0
1672118700000|2022-12-27 05:25:00|24081.9|24041.9|24069.7|24029.7|24081.9|24041.9|24069.7|24029.7|0
1672119000000|2022-12-27 05:30:00|24069.6|24029.6|24069.7|24029.7|24072.8|24032.8|24069.6|24029.6|0
1672119300000|2022-12-27 05:35:00|24069.8|24029.8|24075.8|24035.8|24075.9|24035.9|24069.8|24029.8|0
1672119600000|2022-12-27 05:40:00|24075.9|24035.9|24069.8|24029.8|24075.9|24035.9|24069.8|24029.8|0
1672119900000|2022-12-27 05:45:00|24069.9|24029.9|24075.9|24035.9|24076|24036|24069.9|24029.9|0
1672120200000|2022-12-27 05:50:00|24072.9|24032.9|24069.8|24029.8|24072.9|24032.9|24069.7|24029.7|0
1672120500000|2022-12-27 05:55:00|24075.9|24035.9|24076.3|24036.3|24076.3|24036.3|24072.8|24032.8|0
1672120800000|2022-12-27 06:00:00|24076.2|24036.2|24070|24030|24076.3|24036.3|24070|24030|0
1672121100000|2022-12-27 06:05:00|24069.9|24029.9|24063.8|24023.8|24070.1|24030.1|24063.7|24023.7|0
1672121400000|2022-12-27 06:10:00|24063.7|24023.7|24057.7|24017.7|24063.8|24023.8|24054.6|24014.6|0
1672121700000|2022-12-27 06:15:00|24057.8|24017.8|24063.8|24023.8|24063.9|24023.9|24057.7|24017.7|0
1672122000000|2022-12-27 06:20:00|24063.9|24023.9|24067|24027|24070.1|24030.1|24063.9|24023.9|0
1672122300000|2022-12-27 06:25:00|24064|24024|24070.1|24030.1|24070.1|24030.1|24063.9|24023.9|0
1672122600000|2022-12-27 06:30:00|24073.2|24033.2|24070.2|24030.2|24073.2|24033.2|24063.9|24023.9|0
1672122900000|2022-12-27 06:35:00|24070.1|24030.1|24064|24024|24070.2|24030.2|24064|24024|0
1672123200000|2022-12-27 06:40:00|24063.9|24023.9|24064|24024|24064|24024|24063.9|24023.9|0
1672123500000|2022-12-27 06:45:00|24063.9|24023.9|24076.3|24036.3|24076.3|24036.3|24063.9|24023.9|0
1672123800000|2022-12-27 06:50:00|24070.3|24030.3|24076.3|24036.3|24076.3|24036.3|24070.2|24030.2|0
1672124100000|2022-12-27 06:55:00|24082.3|24042.3|24094.5|24054.5|24094.5|24054.5|24070.2|24030.2|0
1672124400000|2022-12-27 07:00:00|24088.4|24048.4|24014.9|23999.9|24094.5|24054.5|24009.9|23994.9|44
1672124700000|2022-12-27 07:05:00|24012.4|23997.4|24007.4|23992.4|24019.9|24004.9|24002.4|23987.4|33
1672125000000|2022-12-27 07:10:00|24009.9|23994.9|24002.4|23987.4|24009.9|23994.9|23992.4|23977.4|19
1672125300000|2022-12-27 07:15:00|24007.4|23992.4|24009.9|23994.9|24017.4|24002.4|24007.4|23992.4|19
1672125600000|2022-12-27 07:20:00|24007.4|23992.4|24009.9|23994.9|24019.9|24004.9|24007.4|23992.4|11
1672125900000|2022-12-27 07:25:00|24012.4|23997.4|24009.9|23994.9|24014.9|23999.9|24002.4|23987.4|16
1672126200000|2022-12-27 07:30:00|24007.4|23992.4|24009.9|23994.9|24014.9|23999.9|24007.4|23992.4|2
1672126500000|2022-12-27 07:35:00|24012.4|23997.4|24007.4|23992.4|24017.4|24002.4|24007.4|23992.4|9
1672126800000|2022-12-27 07:40:00|24002.4|23987.4|24004.9|23989.9|24004.9|23989.9|23997.4|23982.4|15
1672127100000|2022-12-27 07:45:00|24007.4|23992.4|24027.4|24012.4|24027.4|24012.4|24007.4|23992.4|31
1672127400000|2022-12-27 07:50:00|24024.9|24009.9|24034.9|24019.9|24052.4|24037.4|24024.9|24009.9|52
1672127700000|2022-12-27 07:55:00|24037.4|24022.4|24047.4|24032.4|24054.9|24039.9|24037.4|24022.4|61
1672128000000|2022-12-27 08:00:00|24037.4|24022.4|24042.4|24027.4|24052.4|24037.4|24022.4|24007.4|295
1672128300000|2022-12-27 08:05:00|24047.4|24032.4|24079.9|24064.9|24092.4|24077.4|24047.4|24032.4|254
1672128600000|2022-12-27 08:10:00|24082.4|24067.4|24057.4|24042.4|24087.4|24072.4|24057.4|24042.4|115
1672128900000|2022-12-27 08:15:00|24052.4|24037.4|24064.9|24049.9|24067.4|24052.4|24052.4|24037.4|75
1672129200000|2022-12-27 08:20:00|24067.4|24052.4|24077.4|24062.4|24082.4|24067.4|24062.4|24047.4|121
1672129500000|2022-12-27 08:25:00|24072.4|24057.4|24047.4|24032.4|24082.4|24067.4|24042.4|24027.4|54
1672129800000|2022-12-27 08:30:00|24052.4|24037.4|24042.4|24027.4|24062.4|24047.4|24032.4|24017.4|130
1672130100000|2022-12-27 08:35:00|24037.4|24022.4|24012.4|23997.4|24037.4|24022.4|24007.4|23992.4|147
1672130400000|2022-12-27 08:40:00|24018.9|24003.9|24033.9|24018.9|24038.9|24023.9|24013.9|23998.9|73
1672130700000|2022-12-27 08:45:00|24031.4|24016.4|24033.9|24018.9|24036.4|24021.4|24013.9|23998.9|86
1672131000000|2022-12-27 08:50:00|24036.4|24021.4|24018.9|24003.9|24036.4|24021.4|24016.4|24001.4|67
1672131300000|2022-12-27 08:55:00|24013.9|23998.9|23973.9|23958.9|24018.9|24003.9|23973.9|23958.9|140
1672131600000|2022-12-27 09:00:00|23976.4|23961.4|23953.9|23938.9|23976.4|23961.4|23943.9|23928.9|155
1672131900000|2022-12-27 09:05:00|23948.9|23933.9|23941.4|23926.4|23953.9|23938.9|23933.9|23918.9|104
1672132200000|2022-12-27 09:10:00|23943.9|23928.9|23938.9|23923.9|23953.9|23938.9|23933.9|23918.9|152
1672132500000|2022-12-27 09:15:00|23941.4|23926.4|23938.9|23923.9|23948.9|23933.9|23933.9|23918.9|54
1672132800000|2022-12-27 09:20:00|23941.4|23926.4|23943.9|23928.9|23943.9|23928.9|23933.9|23918.9|41
1672133100000|2022-12-27 09:25:00|23941.4|23926.4|23966.4|23951.4|23966.4|23951.4|23941.4|23926.4|64
1672133400000|2022-12-27 09:30:00|23963.9|23948.9|23983.9|23968.9|23983.9|23968.9|23963.9|23948.9|62
1672133700000|2022-12-27 09:35:00|23981.4|23966.4|23958.9|23943.9|23983.9|23968.9|23953.9|23938.9|76
1672134000000|2022-12-27 09:40:00|23963.9|23948.9|23966.4|23951.4|23968.9|23953.9|23958.9|23943.9|23
1672134300000|2022-12-27 09:45:00|23963.9|23948.9|23963.9|23948.9|23983.9|23968.9|23953.9|23938.9|65
1672134600000|2022-12-27 09:50:00|23968.9|23953.9|23983.9|23968.9|23988.9|23973.9|23963.9|23948.9|37
1672134900000|2022-12-27 09:55:00|23981.4|23966.4|23978.9|23963.9|23993.9|23978.9|23976.4|23961.4|44
1672135200000|2022-12-27 10:00:00|23973.9|23958.9|23988.9|23973.9|23993.9|23978.9|23973.9|23958.9|63
1672135500000|2022-12-27 10:05:00|23986.4|23971.4|23978.9|23963.9|23986.4|23971.4|23968.9|23953.9|35
1672135800000|2022-12-27 10:10:00|23976.4|23961.4|23976.4|23961.4|23978.9|23963.9|23968.9|23953.9|49
1672136100000|2022-12-27 10:15:00|23978.9|23963.9|23968.9|23953.9|23983.9|23968.9|23963.9|23948.9|38
1672136400000|2022-12-27 10:20:00|23971.4|23956.4|23973.9|23958.9|23973.9|23958.9|23968.9|23953.9|19
1672136700000|2022-12-27 10:25:00|23968.9|23953.9|23993.9|23978.9|23993.9|23978.9|23968.9|23953.9|71
1672137000000|2022-12-27 10:30:00|23998.9|23983.9|23978.9|23963.9|24003.9|23988.9|23976.4|23961.4|54
1672137300000|2022-12-27 10:35:00|23981.4|23966.4|23983.9|23968.9|23983.9|23968.9|23971.4|23956.4|24
1672137600000|2022-12-27 10:40:00|23981.4|23966.4|23973.9|23958.9|23983.9|23968.9|23973.9|23958.9|9
1672137900000|2022-12-27 10:45:00|23976.4|23961.4|23973.9|23958.9|23988.9|23973.9|23973.9|23958.9|39
1672138200000|2022-12-27 10:50:00|23976.4|23961.4|23988.9|23973.9|23988.9|23973.9|23973.9|23958.9|15
1672138500000|2022-12-27 10:55:00|23983.9|23968.9|23986.4|23971.4|23988.9|23973.9|23978.9|23963.9|20
1672138800000|2022-12-27 11:00:00|23983.9|23968.9|23981.4|23966.4|23988.9|23973.9|23978.9|23963.9|21
1672139100000|2022-12-27 11:05:00|23978.9|23963.9|23981.4|23966.4|23988.9|23973.9|23978.9|23963.9|24
1672139400000|2022-12-27 11:10:00|23978.9|23963.9|23971.4|23956.4|23983.9|23968.9|23966.4|23951.4|32
1672139700000|2022-12-27 11:15:00|23968.9|23953.9|23968.9|23953.9|23973.9|23958.9|23963.9|23948.9|18
1672140000000|2022-12-27 11:20:00|23963.9|23948.9|23973.9|23958.9|23973.9|23958.9|23963.9|23948.9|11
1672140300000|2022-12-27 11:25:00|23976.4|23961.4|23973.9|23958.9|23978.9|23963.9|23971.4|23956.4|4
1672140600000|2022-12-27 11:30:00|23971.4|23956.4|23963.9|23948.9|23973.9|23958.9|23963.9|23948.9|17
1672140900000|2022-12-27 11:35:00|23958.9|23943.9|23966.4|23951.4|23968.9|23953.9|23958.9|23943.9|20
1672141200000|2022-12-27 11:40:00|23968.9|23953.9|23966.4|23951.4|23968.9|23953.9|23958.9|23943.9|9
1672141500000|2022-12-27 11:45:00|23968.9|23953.9|23963.9|23948.9|23968.9|23953.9|23961.4|23946.4|14
1672141800000|2022-12-27 11:50:00|23966.4|23951.4|23968.9|23953.9|23973.9|23958.9|23958.9|23943.9|19
1672142100000|2022-12-27 11:55:00|23966.4|23951.4|23966.4|23951.4|23973.9|23958.9|23963.9|23948.9|13
1672142400000|2022-12-27 12:00:00|23963.9|23948.9|23946.4|23931.4|23968.9|23953.9|23943.9|23928.9|42
1672142700000|2022-12-27 12:05:00|23943.9|23928.9|23943.9|23928.9|23948.9|23933.9|23933.9|23918.9|39
1672143000000|2022-12-27 12:10:00|23948.9|23933.9|23953.9|23938.9|23953.9|23938.9|23938.9|23923.9|30
1672143300000|2022-12-27 12:15:00|23951.4|23936.4|23953.9|23938.9|23968.9|23953.9|23948.9|23933.9|26
1672143600000|2022-12-27 12:20:00|23951.4|23936.4|23951.4|23936.4|23956.4|23941.4|23948.9|23933.9|12
1672143900000|2022-12-27 12:25:00|23953.9|23938.9|23938.9|23923.9|23953.9|23938.9|23938.9|23923.9|31
1672144200000|2022-12-27 12:30:00|23943.9|23928.9|23938.9|23923.9|23948.9|23933.9|23938.9|23923.9|32
1672144500000|2022-12-27 12:35:00|23943.9|23928.9|23948.9|23933.9|23948.9|23933.9|23938.9|23923.9|28
1672144800000|2022-12-27 12:40:00|23949|23934|23944|23929|23954|23939|23939|23924|23
1672145100000|2022-12-27 12:45:00|23949|23934|23954|23939|23964|23949|23944|23929|23
1672145400000|2022-12-27 12:50:00|23949|23934|23929|23914|23954|23939|23929|23914|103
1672145700000|2022-12-27 12:55:00|23934|23919|23936.5|23921.5|23939|23924|23929|23914|21
1672146000000|2022-12-27 13:00:00|23934|23919|23929|23914|23939|23924|23929|23914|50
1672146300000|2022-12-27 13:05:00|23931.5|23916.5|23934|23919|23934|23919|23924|23909|36
1672146600000|2022-12-27 13:10:00|23939|23924|23954|23939|23954|23939|23939|23924|61
1672146900000|2022-12-27 13:15:00|23949|23934|23954|23939|23959|23944|23949|23934|56
1672147200000|2022-12-27 13:20:00|23949|23934|23964|23949|23964|23949|23949|23934|25
1672147500000|2022-12-27 13:25:00|23961.5|23946.5|23964|23949|23964|23949|23959|23944|27
1672147800000|2022-12-27 13:30:00|23961.5|23946.5|23954|23939|23961.5|23946.5|23949|23934|49
1672148100000|2022-12-27 13:35:00|23949|23934|23924|23909|23954|23939|23924|23909|63
1672148400000|2022-12-27 13:40:00|23919|23904|23906.5|23891.5|23924|23909|23904|23889|98
1672148700000|2022-12-27 13:45:00|23904|23889|23914|23899|23919|23904|23899|23884|63
1672149000000|2022-12-27 13:50:00|23919|23904|23924|23909|23926.5|23911.5|23914|23899|31
1672149300000|2022-12-27 13:55:00|23919|23904|23901.5|23886.5|23926.5|23911.5|23899|23884|44
1672149600000|2022-12-27 14:00:00|23904|23889|23919|23904|23924|23909|23899|23884|40
1672149900000|2022-12-27 14:05:00|23916.5|23901.5|23909|23894|23924|23909|23909|23894|50
1672150200000|2022-12-27 14:10:00|23906.5|23891.5|23899|23884|23909|23894|23891.5|23876.5|39
1672150500000|2022-12-27 14:15:00|23901.5|23886.5|23914|23899|23914|23899|23899|23884|48
1672150800000|2022-12-27 14:20:00|23911.5|23896.5|23914|23899|23919|23904|23909|23894|40
1672151100000|2022-12-27 14:25:00|23911.5|23896.5|23889|23874|23914|23899|23884|23869|45
1672151400000|2022-12-27 14:30:00|23891.5|23876.5|23879|23864|23896.5|23881.5|23864|23849|108
1672151700000|2022-12-27 14:35:00|23876.5|23861.5|23879|23864|23884|23869|23851.5|23836.5|104
1672152000000|2022-12-27 14:40:00|23876.5|23861.5|23894|23879|23894|23879|23856.5|23841.5|121
1672152300000|2022-12-27 14:45:00|23891.5|23876.5|23869|23854|23891.5|23876.5|23846.5|23831.5|140
1672152600000|2022-12-27 14:50:00|23866.5|23851.5|23861.5|23846.5|23876.5|23861.5|23851.5|23836.5|126
1672152900000|2022-12-27 14:55:00|23859|23844|23829|23814|23861.5|23846.5|23824|23809|108
1672153200000|2022-12-27 15:00:00|23826.5|23811.5|23839|23824|23844|23829|23809|23794|179
1672153500000|2022-12-27 15:05:00|23841.5|23826.5|23826.5|23811.5|23844|23829|23814|23799|97
1672153800000|2022-12-27 15:10:00|23828.2|23813.2|23855.7|23840.7|23855.7|23840.7|23820.7|23805.7|84
1672154100000|2022-12-27 15:15:00|23853.2|23838.2|23860.7|23845.7|23870.7|23855.7|23840.7|23825.7|132
1672154400000|2022-12-27 15:20:00|23863.2|23848.2|23880.7|23865.7|23890.7|23875.7|23860.7|23845.7|98
1672154700000|2022-12-27 15:25:00|23878.2|23863.2|23875.7|23860.7|23885.7|23870.7|23865.7|23850.7|67
1672155000000|2022-12-27 15:30:00|23878.2|23863.2|23895.7|23880.7|23895.7|23880.7|23865.7|23850.7|75
1672155300000|2022-12-27 15:35:00|23893.2|23878.2|23895.7|23880.7|23895.7|23880.7|23880.7|23865.7|49
1672155600000|2022-12-27 15:40:00|23893.2|23878.2|23885.7|23870.7|23895.7|23880.7|23880.7|23865.7|52
1672155900000|2022-12-27 15:45:00|23883.2|23868.2|23880.7|23865.7|23895.7|23880.7|23870.7|23855.7|48
1672156200000|2022-12-27 15:50:00|23878.2|23863.2|23865.7|23850.7|23880.7|23865.7|23865.7|23850.7|44
1672156500000|2022-12-27 15:55:00|23863.2|23848.2|23850.7|23835.7|23865.7|23850.7|23850.7|23835.7|73
1672156800000|2022-12-27 16:00:00|23845.7|23830.7|23870.7|23855.7|23880.7|23865.7|23845.7|23830.7|98
1672157100000|2022-12-27 16:05:00|23868.2|23853.2|23870.7|23855.7|23870.7|23855.7|23855.7|23840.7|66
1672157400000|2022-12-27 16:10:00|23868.2|23853.2|23865.7|23850.7|23875.7|23860.7|23865.7|23850.7|56
1672157700000|2022-12-27 16:15:00|23863.2|23848.2|23855.7|23840.7|23865.7|23850.7|23850.7|23835.7|61
1672158000000|2022-12-27 16:20:00|23850.7|23835.7|23855.7|23840.7|23855.7|23840.7|23838.2|23823.2|94
1672158300000|2022-12-27 16:25:00|23850.7|23835.7|23855.7|23840.7|23855.7|23840.7|23830.7|23815.7|144
1672158600000|2022-12-27 16:30:00|23850.7|23835.7|23865.7|23850.7|23870.7|23855.7|23850.7|23835.7|236
1672158900000|2022-12-27 16:35:00|23863.2|23848.2|23860.7|23845.7|23865.7|23850.7|23848.2|23833.2|89
1672159200000|2022-12-27 16:40:00|23858.2|23843.2|23863.2|23848.2|23865.7|23850.7|23850.7|23835.7|56
1672159500000|2022-12-27 16:45:00|23860.7|23845.7|23850.7|23835.7|23865.7|23850.7|23850.7|23835.7|43
1672159800000|2022-12-27 16:50:00|23853.2|23833.2|23848.2|23828.2|23858.2|23838.2|23848.2|23828.2|20
1672160100000|2022-12-27 16:55:00|23853.2|23833.2|23848.2|23828.2|23853.2|23833.2|23848.2|23823.2|29
1672160400000|2022-12-27 17:00:00|23853.2|23833.2|23858.2|23838.2|23863.2|23838.2|23848.2|23828.2|17
1672160700000|2022-12-27 17:05:00|23853.2|23833.2|23858.2|23833.2|23863.2|23838.2|23853.2|23828.2|16
1672161000000|2022-12-27 17:10:00|23863.2|23838.2|23868.2|23848.2|23878.2|23853.2|23863.2|23833.2|20
1672161300000|2022-12-27 17:15:00|23863.2|23843.2|23858.2|23838.2|23868.2|23848.2|23853.2|23833.2|28
1672161600000|2022-12-27 17:20:00|23853.2|23833.2|23838.2|23818.2|23858.2|23838.2|23838.2|23818.2|16
1672161900000|2022-12-27 17:25:00|23843.2|23823.2|23843.2|23823.2|23848.2|23828.2|23838.2|23818.2|29
1672162200000|2022-12-27 17:30:00|23848.2|23828.2|23853.2|23828.2|23853.2|23833.2|23843.2|23823.2|24
1672162500000|2022-12-27 17:35:00|23848.2|23833.2|23848.2|23828.2|23853.2|23833.2|23848.2|23828.2|19
1672162800000|2022-12-27 17:40:00|23843.2|23823.2|23828.2|23808.2|23848.2|23823.2|23828.2|23808.2|38
1672163100000|2022-12-27 17:45:00|23823.2|23803.2|23823.2|23803.2|23828.2|23808.2|23813.2|23793.2|39
1672163400000|2022-12-27 17:50:00|23818.2|23798.2|23833.2|23808.2|23833.2|23813.2|23818.2|23798.2|21
1672163700000|2022-12-27 17:55:00|23838.2|23813.2|23848.2|23828.2|23848.2|23828.2|23838.2|23808.2|13
1672164000000|2022-12-27 18:00:00|23843.2|23823.2|23848.2|23828.2|23853.2|23833.2|23843.2|23823.2|7
1672164300000|2022-12-27 18:05:00|23843.2|23823.2|23848.2|23828.2|23858.2|23833.2|23843.2|23823.2|4
1672164600000|2022-12-27 18:10:00|23853.2|23833.2|23853.2|23828.2|23853.2|23833.2|23848.2|23828.2|10
1672164900000|2022-12-27 18:15:00|23848.2|23833.2|23843.2|23823.2|23853.2|23833.2|23838.2|23818.2|7
1672165200000|2022-12-27 18:20:00|23838.2|23818.2|23843.2|23823.2|23843.2|23823.2|23838.2|23818.2|4
1672165500000|2022-12-27 18:25:00|23848.2|23828.2|23843.2|23823.2|23848.2|23828.2|23838.2|23818.2|20
1672165800000|2022-12-27 18:30:00|23838.2|23818.2|23843.2|23823.2|23848.2|23823.2|23838.2|23818.2|13
1672166100000|2022-12-27 18:35:00|23848.2|23828.2|23843.2|23818.2|23853.2|23833.2|23843.2|23818.2|6
1672166400000|2022-12-27 18:40:00|23838.2|23823.2|23843.2|23818.2|23843.2|23823.2|23833.2|23813.2|7
1672166700000|2022-12-27 18:45:00|23838.2|23813.2|23843.2|23823.2|23843.2|23823.2|23833.2|23813.2|10
1672167000000|2022-12-27 18:50:00|23838.2|23818.2|23833.2|23813.2|23843.2|23818.2|23828.2|23808.2|8
1672167300000|2022-12-27 18:55:00|23828.2|23808.2|23823.2|23798.2|23828.2|23808.2|23818.2|23793.2|26
1672167600000|2022-12-27 19:00:00|23818.2|23803.2|23833.2|23813.2|23833.2|23813.2|23818.2|23798.2|4
1672167900000|2022-12-27 19:05:00|23828.2|23808.2|23828.2|23808.2|23833.2|23813.2|23823.2|23803.2|7
1672168200000|2022-12-27 19:10:00|23823.2|23803.2|23828.2|23803.2|23828.2|23808.2|23823.2|23798.2|2
1672168500000|2022-12-27 19:15:00|23823.2|23808.2|23818.2|23798.2|23823.2|23808.2|23818.2|23798.2|15
1672168800000|2022-12-27 19:20:00|23813.2|23793.2|23818.2|23798.2|23823.2|23798.2|23813.2|23793.2|7
1672169100000|2022-12-27 19:25:00|23823.2|23803.2|23808.2|23793.2|23823.2|23803.2|23808.2|23788.2|26
1672169400000|2022-12-27 19:30:00|23805.7|23790.7|23818.2|23803.2|23818.2|23803.2|23803.2|23788.2|10
1672169700000|2022-12-27 19:35:00|23820.7|23805.7|23808.2|23793.2|23820.7|23805.7|23808.2|23793.2|2
1672170000000|2022-12-27 19:40:00|23805.7|23790.7|23805.7|23790.7|23810.7|23795.7|23798.2|23783.2|4
1672170300000|2022-12-27 19:45:00|23808.2|23793.2|23828.2|23813.2|23828.2|23813.2|23808.2|23793.2|3
1672170600000|2022-12-27 19:50:00|23830.7|23815.7|23830.7|23815.7|23835.7|23820.7|23825.7|23810.7|6
1672170900000|2022-12-27 19:55:00|23828.2|23813.2|23833.2|23818.2|23835.7|23820.7|23825.7|23810.7|5
1672171200000|2022-12-27 20:00:00|23835.7|23820.7|23833.2|23818.2|23840.7|23825.7|23828.2|23813.2|2
1672171500000|2022-12-27 20:05:00|23830.7|23815.7|23845.7|23830.7|23845.7|23830.7|23830.7|23815.7|5
1672171800000|2022-12-27 20:10:00|23843.2|23828.2|23845.7|23830.7|23845.7|23830.7|23838.2|23823.2|2
1672172100000|2022-12-27 20:15:00|23843.2|23828.2|23850.7|23835.7|23855.7|23840.7|23843.2|23828.2|13
1672172400000|2022-12-27 20:20:00|23848.2|23833.2|23853.2|23838.2|23855.7|23840.7|23845.7|23830.7|12
1672172700000|2022-12-27 20:25:00|23850.7|23835.7|23855.7|23840.7|23858.2|23843.2|23850.7|23835.7|14
1672173000000|2022-12-27 20:30:00|23858.2|23843.2|23850.7|23835.7|23865.7|23850.7|23845.7|23830.7|23
1672173300000|2022-12-27 20:35:00|23848.2|23833.2|23850.7|23835.7|23858.2|23843.2|23845.7|23830.7|26
1672173600000|2022-12-27 20:40:00|23848.2|23833.2|23840.7|23825.7|23853.2|23838.2|23840.7|23825.7|23
1672173900000|2022-12-27 20:45:00|23835.7|23820.7|23833.2|23818.2|23838.2|23823.2|23830.7|23815.7|13
1672174200000|2022-12-27 20:50:00|23830.7|23815.7|23823.2|23808.2|23833.2|23818.2|23818.2|23803.2|33
1672174500000|2022-12-27 20:55:00|23820.7|23805.7|23820.7|23805.7|23825.7|23810.7|23815.7|23800.7|14
1672174800000|2022-12-27 21:00:00|23824.9|23784.9|23835.8|23795.8|23853.2|23813.2|23824.9|23784.9|0
1672175100000|2022-12-27 21:05:00|23835.2|23795.2|23842.6|23802.6|23843.9|23803.9|23832.1|23792.1|0
1672175400000|2022-12-27 21:10:00|23842.7|23802.7|23843.9|23803.9|23847.6|23807.6|23840.1|23800.1|0
1672175700000|2022-12-27 21:15:00|23843.8|23803.8|23843.9|23803.9|23849.5|23809.5|23842.6|23802.6|0
1672176000000|2022-12-27 21:20:00|23844.5|23804.5|23847.6|23807.6|23850.7|23810.7|23843.9|23803.9|0
1672176300000|2022-12-27 21:25:00|23846.4|23806.4|23845.1|23805.1|23847.6|23807.6|23842.6|23802.6|0
1672176600000|2022-12-27 21:30:00|23843.9|23803.9|23842.6|23802.6|23845.1|23805.1|23842.6|23802.6|0
1672176900000|2022-12-27 21:35:00|23841.4|23801.4|23837.7|23797.7|23841.4|23801.4|23835.8|23795.8|0
1672177200000|2022-12-27 21:40:00|23837.6|23797.6|23837.7|23797.7|23838.3|23798.3|23835.8|23795.8|0
1672177500000|2022-12-27 21:45:00|23838.9|23798.9|23840.1|23800.1|23840.8|23800.8|23835.8|23795.8|0
1672177800000|2022-12-27 21:50:00|23840.2|23800.2|23838.9|23798.9|23841.4|23801.4|23835.8|23795.8|0
1672178100000|2022-12-27 21:55:00|23837.7|23797.7|23837.7|23797.7|23840.1|23800.1|23836.4|23796.4|0
1672178400000|2022-12-27 22:00:00|23838.3|23798.3|23837|23797|23838.3|23798.3|23836.4|23796.4|0
1672178700000|2022-12-27 22:05:00|23837.1|23797.1|23837.7|23797.7|23838.3|23798.3|23837.1|23797.1|0
1672179000000|2022-12-27 22:10:00|23837.1|23797.1|23837.1|23797.1|23837.7|23797.7|23837.1|23797.1|0
1672179300000|2022-12-27 22:15:00|23837|23797|23837.7|23797.7|23837.7|23797.7|23837|23797|0
1672179600000|2022-12-27 22:20:00|23838.3|23798.3|23837.1|23797.1|23838.3|23798.3|23837.1|23797.1|0
1672179900000|2022-12-27 22:25:00|23837.7|23797.7|23839.5|23799.5|23839.5|23799.5|23837.7|23797.7|0
1672180200000|2022-12-27 22:30:00|23837.7|23797.7|23837.1|23797.1|23837.7|23797.7|23837.1|23797.1|0
1672180500000|2022-12-27 22:35:00|23837.7|23797.7|23837.7|23797.7|23837.7|23797.7|23837.7|23797.7|0
1672180800000|2022-12-27 22:40:00|23837.1|23797.1|23837.7|23797.7|23837.7|23797.7|23837.1|23797.1|0
1672181100000|2022-12-27 22:45:00|23838.3|23798.3|23837.7|23797.7|23840.1|23800.1|23837.7|23797.7|0
1672181400000|2022-12-27 22:50:00|23838.3|23798.3|23841.4|23801.4|23841.4|23801.4|23837.7|23797.7|0
1672181700000|2022-12-27 22:55:00|23840.8|23800.8|23840.1|23800.1|23840.8|23800.8|23840.1|23800.1|0
1672182000000|2022-12-27 23:00:00|23840.2|23800.2|23840.1|23800.1|23845.1|23805.1|23832.7|23792.7|0
1672182300000|2022-12-27 23:05:00|23840.2|23800.2|23841.4|23801.4|23845.1|23805.1|23840.1|23800.1|0
1672182600000|2022-12-27 23:10:00|23842|23802|23846.4|23806.4|23846.4|23806.4|23842|23802|0
1672182900000|2022-12-27 23:15:00|23847.6|23807.6|23854.4|23814.4|23855.7|23815.7|23847.6|23807.6|0
1672183200000|2022-12-27 23:20:00|23853.8|23813.8|23853.2|23813.2|23855.7|23815.7|23850.7|23810.7|0
1672183500000|2022-12-27 23:25:00|23852|23812|23849.5|23809.5|23853.2|23813.2|23847.6|23807.6|0
1672183800000|2022-12-27 23:30:00|23850.1|23810.1|23849.5|23809.5|23855.1|23815.1|23847|23807|0
1672184100000|2022-12-27 23:35:00|23850.7|23810.7|23841.4|23801.4|23850.7|23810.7|23840.1|23800.1|0
1672184400000|2022-12-27 23:40:00|23842.6|23802.6|23834.6|23794.6|23847.6|23807.6|23834.6|23794.6|0
1672184700000|2022-12-27 23:45:00|23835.2|23795.2|23834.6|23794.6|23837.7|23797.7|23832.1|23792.1|0
1672185000000|2022-12-27 23:50:00|23834.5|23794.5|23829.6|23789.6|23834.6|23794.6|23828.3|23788.3|0
1672185300000|2022-12-27 23:55:00|23830.8|23790.8|23834|23794|23835.2|23795.2|23827.1|23787.1|0
1672185600000|2022-12-28 00:00:00|23834.2|23794.2|23847|23807|23852|23812|23834.2|23794.2|0
1672185900000|2022-12-28 00:05:00|23845.8|23805.8|23829|23789|23845.8|23805.8|23824.7|23784.7|0
1672186200000|2022-12-28 00:10:00|23829.6|23789.6|23834|23794|23834|23794|23827.8|23787.8|0
1672186500000|2022-12-28 00:15:00|23833.9|23793.9|23819.5|23779.5|23834|23794|23807.3|23767.3|0
1672186800000|2022-12-28 00:20:00|23819.6|23779.6|23813.1|23773.1|23825.6|23785.6|23807.1|23767.1|0
1672187100000|2022-12-28 00:25:00|23813.2|23773.2|23813.3|23773.3|23819.3|23779.3|23813.1|23773.1|0
1672187400000|2022-12-28 00:30:00|23813.2|23773.2|23802.1|23762.1|23813.4|23773.4|23792.9|23752.9|0
1672187700000|2022-12-28 00:35:00|23799.1|23759.1|23805.4|23765.4|23805.4|23765.4|23799|23759|0
1672188000000|2022-12-28 00:40:00|23805.5|23765.5|23805.5|23765.5|23805.6|23765.6|23805.3|23765.3|0
1672188300000|2022-12-28 00:45:00|23805.4|23765.4|23799.2|23759.2|23805.5|23765.5|23793.1|23753.1|0
1672188600000|2022-12-28 00:50:00|23793.2|23753.2|23799.2|23759.2|23805.3|23765.3|23793.1|23753.1|0
1672188900000|2022-12-28 00:55:00|23799.1|23759.1|23799|23759|23799.2|23759.2|23799|23759|0
1672189200000|2022-12-28 01:00:00|23799.1|23759.1|23805.8|23765.8|23805.8|23765.8|23799|23759|0
1672189500000|2022-12-28 01:05:00|23805.7|23765.7|23793.4|23753.4|23805.8|23765.8|23793.4|23753.4|0
1672189800000|2022-12-28 01:10:00|23793.5|23753.5|23793.5|23753.5|23793.6|23753.6|23787.3|23747.3|0
1672190100000|2022-12-28 01:15:00|23793.4|23753.4|23799.7|23759.7|23805.8|23765.8|23787.4|23747.4|0
1672190400000|2022-12-28 01:20:00|23802.7|23762.7|23802.7|23762.7|23805.8|23765.8|23799.6|23759.6|0
1672190700000|2022-12-28 01:25:00|23799.7|23759.7|23812|23772|23812.2|23772.2|23799.7|23759.7|0
1672191000000|2022-12-28 01:30:00|23812.1|23772.1|23824.4|23784.4|23824.4|23784.4|23812.1|23772.1|0
1672191300000|2022-12-28 01:35:00|23824.5|23784.5|23830.6|23790.6|23833.8|23793.8|23824.4|23784.4|0
1672191600000|2022-12-28 01:40:00|23830.7|23790.7|23824.5|23784.5|23830.7|23790.7|23818.4|23778.4|0
1672191900000|2022-12-28 01:45:00|23824.6|23784.6|23824.5|23784.5|23824.6|23784.6|23818.4|23778.4|0
1672192200000|2022-12-28 01:50:00|23824.6|23784.6|23830.7|23790.7|23830.8|23790.8|23824.5|23784.5|0
1672192500000|2022-12-28 01:55:00|23836.7|23796.7|23843|23803|23849.1|23809.1|23836.7|23796.7|0
1672192800000|2022-12-28 02:00:00|23843.1|23803.1|23830.8|23790.8|23843.1|23803.1|23830.7|23790.7|0
1672193100000|2022-12-28 02:05:00|23830.9|23790.9|23836.8|23796.8|23843.1|23803.1|23830.8|23790.8|0
1672193400000|2022-12-28 02:10:00|23836.9|23796.9|23830.8|23790.8|23836.9|23796.9|23830.7|23790.7|0
1672193700000|2022-12-28 02:15:00|23836.8|23796.8|23836.9|23796.9|23837|23797|23830.7|23790.7|0
1672194000000|2022-12-28 02:20:00|23837|23797|23849.1|23809.1|23849.2|23809.2|23836.9|23796.9|0
1672194300000|2022-12-28 02:25:00|23843|23803|23842.9|23802.9|23849.1|23809.1|23836.8|23796.8|0
1672194600000|2022-12-28 02:30:00|23843|23803|23830.6|23790.6|23849.1|23809.1|23830.6|23790.6|0
1672194900000|2022-12-28 02:35:00|23830.7|23790.7|23824.5|23784.5|23836.7|23796.7|23824.5|23784.5|0
1672195200000|2022-12-28 02:40:00|23824.6|23784.6|23824.7|23784.7|23830.8|23790.8|23824.5|23784.5|0
1672195500000|2022-12-28 02:45:00|23830.8|23790.8|23830.8|23790.8|23830.8|23790.8|23824.6|23784.6|0
1672195800000|2022-12-28 02:50:00|23827.8|23787.8|23824.6|23784.6|23830.8|23790.8|23824.5|23784.5|0
1672196100000|2022-12-28 02:55:00|23824.5|23784.5|23812.2|23772.2|23824.6|23784.6|23812.2|23772.2|0
1672196400000|2022-12-28 03:00:00|23809.2|23769.2|23811.3|23771.3|23818.3|23778.3|23809.2|23769.2|0
1672196700000|2022-12-28 03:05:00|23811.2|23771.2|23817.3|23777.3|23817.4|23777.4|23805.1|23765.1|0
1672197000000|2022-12-28 03:10:00|23811.2|23771.2|23820.5|23780.5|23823.6|23783.6|23811.2|23771.2|0
1672197300000|2022-12-28 03:15:00|23817.5|23777.5|23823.4|23783.4|23823.6|23783.6|23817.2|23777.2|0
1672197600000|2022-12-28 03:20:00|23823.5|23783.5|23832.8|23792.8|23835.8|23795.8|23823.4|23783.4|0
1672197900000|2022-12-28 03:25:00|23829.7|23789.7|23829.5|23789.5|23835.8|23795.8|23829.5|23789.5|0
1672198200000|2022-12-28 03:30:00|23829.6|23789.6|23829.6|23789.6|23829.7|23789.7|23823.4|23783.4|0
1672198500000|2022-12-28 03:35:00|23829.7|23789.7|23829.6|23789.6|23832.8|23792.8|23829.6|23789.6|0
1672198800000|2022-12-28 03:40:00|23829.7|23789.7|23829.7|23789.7|23829.8|23789.8|23829.6|23789.6|0
1672199100000|2022-12-28 03:45:00|23829.8|23789.8|23829.7|23789.7|23832.9|23792.9|23829.7|23789.7|0
1672199400000|2022-12-28 03:50:00|23829.8|23789.8|23826.6|23786.6|23829.8|23789.8|23823.6|23783.6|0
1672199700000|2022-12-28 03:55:00|23823.6|23783.6|23823.5|23783.5|23829.7|23789.7|23823.5|23783.5|0
1672200000000|2022-12-28 04:00:00|23823.6|23783.6|23826.7|23786.7|23835.8|23795.8|23823.6|23783.6|0
1672200300000|2022-12-28 04:05:00|23826.6|23786.6|23823.5|23783.5|23826.7|23786.7|23823.5|23783.5|0
1672200600000|2022-12-28 04:10:00|23823.6|23783.6|23823.5|23783.5|23823.6|23783.6|23823.4|23783.4|0
1672200900000|2022-12-28 04:15:00|23823.6|23783.6|23826.7|23786.7|23829.7|23789.7|23823.5|23783.5|0
1672201200000|2022-12-28 04:20:00|23826.6|23786.6|23823.6|23783.6|23829.7|23789.7|23823.6|23783.6|0
1672201500000|2022-12-28 04:25:00|23829.6|23789.6|23829.7|23789.7|23829.7|23789.7|23823.6|23783.6|0
1672201800000|2022-12-28 04:30:00|23829.6|23789.6|23829.8|23789.8|23829.8|23789.8|23829.6|23789.6|0
1672202100000|2022-12-28 04:35:00|23829.7|23789.7|23823.5|23783.5|23829.8|23789.8|23823.4|23783.4|0
1672202400000|2022-12-28 04:40:00|23823.4|23783.4|23829.7|23789.7|23829.7|23789.7|23823.4|23783.4|0
1672202700000|2022-12-28 04:45:00|23835.7|23795.7|23835.7|23795.7|23838.9|23798.9|23835.7|23795.7|0
1672203000000|2022-12-28 04:50:00|23835.8|23795.8|23835.8|23795.8|23835.8|23795.8|23835.7|23795.7|0
1672203300000|2022-12-28 04:55:00|23835.7|23795.7|23835.8|23795.8|23841.9|23801.9|23835.7|23795.7|0
1672203600000|2022-12-28 05:00:00|23835.9|23795.9|23835.8|23795.8|23848.1|23808.1|23835.8|23795.8|0
1672203900000|2022-12-28 05:05:00|23835.9|23795.9|23841.9|23801.9|23842|23802|23835.8|23795.8|0
1672204200000|2022-12-28 05:10:00|23841.8|23801.8|23841.9|23801.9|23841.9|23801.9|23841.8|23801.8|0
1672204500000|2022-12-28 05:15:00|23841.8|23801.8|23829.5|23789.5|23841.8|23801.8|23829.5|23789.5|0
1672204800000|2022-12-28 05:20:00|23829.4|23789.4|23829.6|23789.6|23829.7|23789.7|23823.4|23783.4|0
1672205100000|2022-12-28 05:25:00|23829.7|23789.7|23829.7|23789.7|23835.8|23795.8|23829.6|23789.6|0
1672205400000|2022-12-28 05:30:00|23829.6|23789.6|23829.6|23789.6|23829.7|23789.7|23826.6|23786.6|0
1672205700000|2022-12-28 05:35:00|23829.7|23789.7|23820.4|23780.4|23829.7|23789.7|23817.4|23777.4|0
1672206000000|2022-12-28 05:40:00|23820.5|23780.5|23817.4|23777.4|23823.5|23783.5|23817.4|23777.4|0
1672206300000|2022-12-28 05:45:00|23817.3|23777.3|23811.2|23771.2|23817.3|23777.3|23811.1|23771.1|0
1672206600000|2022-12-28 05:50:00|23817.2|23777.2|23817.3|23777.3|23817.3|23777.3|23811.2|23771.2|0
1672206900000|2022-12-28 05:55:00|23817.2|23777.2|23817.3|23777.3|23817.3|23777.3|23811.1|23771.1|0
1672207200000|2022-12-28 06:00:00|23817.2|23777.2|23811.2|23771.2|23817.3|23777.3|23811.1|23771.1|0
1672207500000|2022-12-28 06:05:00|23811.3|23771.3|23811.2|23771.2|23817.3|23777.3|23811.1|23771.1|0
1672207800000|2022-12-28 06:10:00|23811.3|23771.3|23817.3|23777.3|23817.4|23777.4|23811.2|23771.2|0
1672208100000|2022-12-28 06:15:00|23817.4|23777.4|23811.3|23771.3|23817.4|23777.4|23811.3|23771.3|0
1672208400000|2022-12-28 06:20:00|23814.3|23774.3|23817.5|23777.5|23817.5|23777.5|23811.3|23771.3|0
1672208700000|2022-12-28 06:25:00|23814.5|23774.5|23817.7|23777.7|23817.8|23777.8|23811.5|23771.5|0
1672209000000|2022-12-28 06:30:00|23817.6|23777.6|23817.7|23777.7|23817.8|23777.8|23811.6|23771.6|0
1672209300000|2022-12-28 06:35:00|23817.8|23777.8|23823.8|23783.8|23823.8|23783.8|23817.7|23777.7|0
1672209600000|2022-12-28 06:40:00|23823.7|23783.7|23823.6|23783.6|23823.8|23783.8|23817.5|23777.5|0
1672209900000|2022-12-28 06:45:00|23823.7|23783.7|23829.8|23789.8|23829.9|23789.9|23823.7|23783.7|0
1672210200000|2022-12-28 06:50:00|23829.9|23789.9|23835.8|23795.8|23835.9|23795.9|23829.7|23789.7|0
1672210500000|2022-12-28 06:55:00|23835.9|23795.9|23854.7|23814.7|23854.7|23814.7|23835.8|23795.8|0
1672210800000|2022-12-28 07:00:00|23854.8|23814.8|23860.7|23845.7|23865.7|23850.7|23853.2|23813.7|35
1672211100000|2022-12-28 07:05:00|23853.2|23838.2|23878.2|23863.2|23878.2|23863.2|23850.7|23835.7|39
1672211400000|2022-12-28 07:10:00|23875.7|23860.7|23875.7|23860.7|23883.2|23868.2|23873.2|23858.2|14
1672211700000|2022-12-28 07:15:00|23878.2|23863.2|23865.7|23850.7|23880.7|23865.7|23865.7|23850.7|12
1672212000000|2022-12-28 07:20:00|23868.2|23853.2|23860.7|23845.7|23868.2|23853.2|23853.2|23838.2|11
1672212300000|2022-12-28 07:25:00|23858.2|23843.2|23868.2|23853.2|23868.2|23853.2|23855.7|23840.7|11
1672212600000|2022-12-28 07:30:00|23870.7|23855.7|23873.2|23858.2|23878.2|23863.2|23870.7|23855.7|9
1672212900000|2022-12-28 07:35:00|23870.7|23855.7|23858.2|23843.2|23870.7|23855.7|23858.2|23843.2|8
1672213200000|2022-12-28 07:40:00|23855.7|23840.7|23863.2|23848.2|23865.7|23850.7|23855.7|23840.7|6
1672213500000|2022-12-28 07:45:00|23860.7|23845.7|23865.7|23850.7|23873.2|23858.2|23860.7|23845.7|11
1672213800000|2022-12-28 07:50:00|23863.2|23848.2|23875.7|23860.7|23875.7|23860.7|23860.7|23845.7|12
1672214100000|2022-12-28 07:55:00|23873.2|23858.2|23895.7|23880.7|23898.2|23883.2|23868.2|23853.2|36
1672214400000|2022-12-28 08:00:00|23890.7|23875.7|23885.7|23870.7|23893.2|23878.2|23848.2|23833.2|374
1672214700000|2022-12-28 08:05:00|23880.7|23865.7|23843.2|23828.2|23890.7|23875.7|23835.7|23820.7|160
1672215000000|2022-12-28 08:10:00|23845.7|23830.7|23818.2|23803.2|23853.2|23838.2|23815.7|23800.7|112
1672215300000|2022-12-28 08:15:00|23820.7|23805.7|23873.2|23858.2|23873.2|23858.2|23820.7|23805.7|97
1672215600000|2022-12-28 08:20:00|23870.7|23855.7|23838.2|23823.2|23880.7|23865.7|23835.7|23820.7|88
1672215900000|2022-12-28 08:25:00|23840.7|23825.7|23845.7|23830.7|23855.7|23840.7|23828.2|23813.2|66
1672216200000|2022-12-28 08:30:00|23848.2|23833.2|23850.7|23835.7|23855.7|23840.7|23835.7|23820.7|109
1672216500000|2022-12-28 08:35:00|23855.7|23840.7|23838.2|23823.2|23855.7|23840.7|23820.7|23805.7|74
1672216800000|2022-12-28 08:40:00|23834.7|23819.7|23817.2|23802.2|23842.2|23827.2|23812.2|23797.2|64
1672217100000|2022-12-28 08:45:00|23814.7|23799.7|23817.2|23802.2|23822.2|23807.2|23804.7|23789.7|79
1672217400000|2022-12-28 08:50:00|23819.7|23804.7|23812.2|23797.2|23832.2|23817.2|23812.2|23797.2|60
1672217700000|2022-12-28 08:55:00|23817.2|23802.2|23812.2|23797.2|23827.2|23812.2|23812.2|23797.2|69
1672218000000|2022-12-28 09:00:00|23809.7|23794.7|23822.2|23807.2|23832.2|23817.2|23807.2|23792.2|77
1672218300000|2022-12-28 09:05:00|23819.7|23804.7|23817.2|23802.2|23832.2|23817.2|23812.2|23797.2|67
1672218600000|2022-12-28 09:10:00|23812.2|23797.2|23807.2|23792.2|23819.7|23804.7|23807.2|23792.2|60
1672218900000|2022-12-28 09:15:00|23812.2|23797.2|23822.2|23807.2|23832.2|23817.2|23807.2|23792.2|65
1672219200000|2022-12-28 09:20:00|23819.7|23804.7|23832.2|23817.2|23839.7|23824.7|23817.2|23802.2|33
1672219500000|2022-12-28 09:25:00|23827.2|23812.2|23809.7|23794.7|23827.2|23812.2|23807.2|23792.2|118
1672219800000|2022-12-28 09:30:00|23807.2|23792.2|23817.2|23802.2|23822.2|23807.2|23807.2|23792.2|21
1672220100000|2022-12-28 09:35:00|23822.2|23807.2|23814.7|23799.7|23822.2|23807.2|23812.2|23797.2|39
1672220400000|2022-12-28 09:40:00|23812.2|23797.2|23817.2|23802.2|23822.2|23807.2|23809.7|23794.7|22
1672220700000|2022-12-28 09:45:00|23812.2|23797.2|23832.2|23817.2|23834.7|23819.7|23812.2|23797.2|39
1672221000000|2022-12-28 09:50:00|23834.7|23819.7|23842.2|23827.2|23847.2|23832.2|23829.7|23814.7|35
1672221300000|2022-12-28 09:55:00|23844.7|23829.7|23842.2|23827.2|23847.2|23832.2|23832.2|23817.2|47
1672221600000|2022-12-28 10:00:00|23844.7|23829.7|23852.2|23837.2|23857.2|23842.2|23842.2|23827.2|47
1672221900000|2022-12-28 10:05:00|23854.7|23839.7|23852.2|23837.2|23857.2|23842.2|23847.2|23832.2|51
1672222200000|2022-12-28 10:10:00|23854.7|23839.7|23859.7|23844.7|23867.2|23852.2|23847.2|23832.2|64
1672222500000|2022-12-28 10:15:00|23857.2|23842.2|23842.2|23827.2|23862.2|23847.2|23837.2|23822.2|35
1672222800000|2022-12-28 10:20:00|23844.7|23829.7|23847.2|23832.2|23852.2|23837.2|23842.2|23827.2|33
1672223100000|2022-12-28 10:25:00|23844.7|23829.7|23842.2|23827.2|23847.2|23832.2|23832.2|23817.2|23
1672223400000|2022-12-28 10:30:00|23837.2|23822.2|23837.2|23822.2|23844.7|23829.7|23832.2|23817.2|52
1672223700000|2022-12-28 10:35:00|23832.2|23817.2|23832.2|23817.2|23842.2|23827.2|23827.2|23812.2|68
1672224000000|2022-12-28 10:40:00|23834.7|23819.7|23837.2|23822.2|23842.2|23827.2|23832.2|23817.2|23
1672224300000|2022-12-28 10:45:00|23842.2|23827.2|23847.2|23832.2|23847.2|23832.2|23832.2|23817.2|46
1672224600000|2022-12-28 10:50:00|23849.7|23834.7|23852.2|23837.2|23857.2|23842.2|23842.2|23827.2|34
1672224900000|2022-12-28 10:55:00|23857.2|23842.2|23872.2|23857.2|23872.2|23857.2|23854.7|23839.7|33
1672225200000|2022-12-28 11:00:00|23867.2|23852.2|23872.2|23857.2|23874.7|23859.7|23864.7|23849.7|26
1672225500000|2022-12-28 11:05:00|23869.7|23854.7|23867.2|23852.2|23874.7|23859.7|23867.2|23852.2|17
1672225800000|2022-12-28 11:10:00|23869.7|23854.7|23877.2|23862.2|23877.2|23862.2|23867.2|23852.2|26
1672226100000|2022-12-28 11:15:00|23882.2|23867.2|23872.2|23857.2|23882.2|23867.2|23867.2|23852.2|25
1672226400000|2022-12-28 11:20:00|23869.7|23854.7|23887.2|23872.2|23887.2|23872.2|23869.7|23854.7|44
1672226700000|2022-12-28 11:25:00|23884.7|23869.7|23877.2|23862.2|23884.7|23869.7|23872.2|23857.2|24
1672227000000|2022-12-28 11:30:00|23879.7|23864.7|23877.2|23862.2|23882.2|23867.2|23872.2|23857.2|16
1672227300000|2022-12-28 11:35:00|23872.2|23857.2|23877.2|23862.2|23882.2|23867.2|23872.2|23857.2|23
1672227600000|2022-12-28 11:40:00|23879.7|23864.7|23877.2|23862.2|23879.7|23864.7|23872.2|23857.2|23
1672227900000|2022-12-28 11:45:00|23874.7|23859.7|23887.2|23872.2|23892.2|23877.2|23874.7|23859.7|25
1672228200000|2022-12-28 11:50:00|23884.7|23869.7|23889.7|23874.7|23892.2|23877.2|23882.2|23867.2|17
1672228500000|2022-12-28 11:55:00|23887.2|23872.2|23892.2|23877.2|23897.2|23882.2|23887.2|23872.2|15
1672228800000|2022-12-28 12:00:00|23889.7|23874.7|23897.2|23882.2|23897.2|23882.2|23887.2|23872.2|20
1672229100000|2022-12-28 12:05:00|23894.7|23879.7|23897.2|23882.2|23907.2|23892.2|23894.7|23879.7|39
1672229400000|2022-12-28 12:10:00|23899.7|23884.7|23897.2|23882.2|23902.2|23887.2|23897.2|23882.2|214
1672229700000|2022-12-28 12:15:00|23899.7|23884.7|23909.7|23894.7|23912.2|23897.2|23897.2|23882.2|30
1672230000000|2022-12-28 12:20:00|23912.2|23897.2|23917.2|23902.2|23922.2|23907.2|23909.7|23894.7|50
1672230300000|2022-12-28 12:25:00|23919.7|23904.7|23912.2|23897.2|23919.7|23904.7|23907.2|23892.2|43
1672230600000|2022-12-28 12:30:00|23914.7|23899.7|23912.2|23897.2|23922.2|23907.2|23909.7|23894.7|42
1672230900000|2022-12-28 12:35:00|23909.7|23894.7|23897.2|23882.2|23912.2|23897.2|23894.7|23879.7|23
1672231200000|2022-12-28 12:40:00|23897.3|23882.3|23892.3|23877.3|23899.8|23884.8|23887.3|23872.3|14
1672231500000|2022-12-28 12:45:00|23894.8|23879.8|23902.3|23887.3|23902.3|23887.3|23892.3|23877.3|23
1672231800000|2022-12-28 12:50:00|23907.3|23892.3|23907.3|23892.3|23912.3|23897.3|23907.3|23892.3|23
1672232100000|2022-12-28 12:55:00|23904.8|23889.8|23902.3|23887.3|23907.3|23892.3|23897.3|23882.3|32
1672232400000|2022-12-28 13:00:00|23904.8|23889.8|23897.3|23882.3|23907.3|23892.3|23892.3|23877.3|31
1672232700000|2022-12-28 13:05:00|23899.8|23884.8|23879.8|23864.8|23899.8|23884.8|23877.3|23862.3|26
1672233000000|2022-12-28 13:10:00|23882.3|23867.3|23869.8|23854.8|23882.3|23867.3|23869.8|23854.8|26
1672233300000|2022-12-28 13:15:00|23872.3|23857.3|23872.3|23857.3|23884.8|23869.8|23872.3|23857.3|31
1672233600000|2022-12-28 13:20:00|23877.3|23862.3|23872.3|23857.3|23877.3|23862.3|23867.3|23852.3|21
1672233900000|2022-12-28 13:25:00|23869.8|23854.8|23862.3|23847.3|23872.3|23857.3|23862.3|23847.3|27
1672234200000|2022-12-28 13:30:00|23859.8|23844.8|23857.3|23842.3|23862.3|23847.3|23842.3|23827.3|102
1672234500000|2022-12-28 13:35:00|23859.8|23844.8|23867.3|23852.3|23867.3|23852.3|23857.3|23842.3|38
1672234800000|2022-12-28 13:40:00|23862.3|23847.3|23862.3|23847.3|23867.3|23852.3|23857.3|23842.3|34
1672235100000|2022-12-28 13:45:00|23864.8|23849.8|23867.3|23852.3|23867.3|23852.3|23862.3|23847.3|33
1672235400000|2022-12-28 13:50:00|23864.8|23849.8|23857.3|23842.3|23867.3|23852.3|23852.3|23837.3|27
1672235700000|2022-12-28 13:55:00|23859.8|23844.8|23862.3|23847.3|23862.3|23847.3|23849.8|23834.8|52
1672236000000|2022-12-28 14:00:00|23864.8|23849.8|23867.3|23852.3|23872.3|23857.3|23862.3|23847.3|41
1672236300000|2022-12-28 14:05:00|23869.8|23854.8|23872.3|23857.3|23874.8|23859.8|23867.3|23852.3|22
1672236600000|2022-12-28 14:10:00|23867.3|23852.3|23852.3|23837.3|23869.8|23854.8|23847.3|23832.3|75
1672236900000|2022-12-28 14:15:00|23854.8|23839.8|23862.3|23847.3|23862.3|23847.3|23852.3|23837.3|63
1672237200000|2022-12-28 14:20:00|23859.8|23844.8|23864.8|23849.8|23867.3|23852.3|23857.3|23842.3|28
1672237500000|2022-12-28 14:25:00|23862.3|23847.3|23857.3|23842.3|23862.3|23847.3|23852.3|23837.3|44
1672237800000|2022-12-28 14:30:00|23859.8|23844.8|23872.3|23857.3|23889.8|23874.8|23842.3|23827.3|159
1672238100000|2022-12-28 14:35:00|23869.8|23854.8|23877.3|23862.3|23887.3|23872.3|23864.8|23849.8|69
1672238400000|2022-12-28 14:40:00|23879.8|23864.8|23867.3|23852.3|23887.3|23872.3|23867.3|23852.3|59
1672238700000|2022-12-28 14:45:00|23869.8|23854.8|23879.8|23864.8|23882.3|23867.3|23864.8|23849.8|65
1672239000000|2022-12-28 14:50:00|23877.3|23862.3|23822.3|23807.3|23879.8|23864.8|23812.3|23797.3|127
1672239300000|2022-12-28 14:55:00|23824.8|23809.8|23822.3|23807.3|23834.8|23819.8|23819.8|23804.8|49
1672239600000|2022-12-28 15:00:00|23827.3|23812.3|23817.3|23802.3|23842.3|23827.3|23809.8|23794.8|139
1672239900000|2022-12-28 15:05:00|23827.3|23812.3|23812.3|23797.3|23832.3|23817.3|23807.3|23792.3|118
1672240200000|2022-12-28 15:10:00|23813|23798|23803|23788|23813|23798|23793|23778|116
1672240500000|2022-12-28 15:15:00|23798|23783|23808|23793|23813|23798|23793|23778|100
1672240800000|2022-12-28 15:20:00|23810.5|23795.5|23798|23783|23813|23798|23793|23778|49
1672241100000|2022-12-28 15:25:00|23795.5|23780.5|23748|23733|23795.5|23780.5|23743|23728|179
1672241400000|2022-12-28 15:30:00|23750.5|23735.5|23748|23733|23763|23748|23738|23723|116
1672241700000|2022-12-28 15:35:00|23743|23728|23743|23728|23748|23733|23733|23718|64
1672242000000|2022-12-28 15:40:00|23748|23733|23743|23728|23758|23743|23738|23723|85
1672242300000|2022-12-28 15:45:00|23745.5|23730.5|23763|23748|23763|23748|23743|23728|97
1672242600000|2022-12-28 15:50:00|23760.5|23745.5|23743|23728|23763|23748|23738|23723|120
1672242900000|2022-12-28 15:55:00|23740.5|23725.5|23738|23723|23753|23738|23728|23713|130
1672243200000|2022-12-28 16:00:00|23733|23718|23753|23738|23753|23738|23733|23718|123
1672243500000|2022-12-28 16:05:00|23750.5|23735.5|23733|23718|23753|23738|23723|23708|144
1672243800000|2022-12-28 16:10:00|23728|23713|23738|23723|23738|23723|23723|23708|71
1672244100000|2022-12-28 16:15:00|23743|23728|23750.5|23735.5|23753|23738|23733|23718|106
1672244400000|2022-12-28 16:20:00|23748|23733|23763|23748|23768|23753|23748|23733|168
1672244700000|2022-12-28 16:25:00|23765.5|23750.5|23773|23758|23773|23758|23758|23743|226
1672245000000|2022-12-28 16:30:00|23768|23753|23783|23768|23783|23768|23763|23748|451
1672245300000|2022-12-28 16:35:00|23778|23763|23803|23788|23805.5|23790.5|23775.5|23760.5|327
1672245600000|2022-12-28 16:40:00|23808|23793|23790.5|23775.5|23808|23793|23788|23773|96
1672245900000|2022-12-28 16:45:00|23788|23773|23758|23743|23790.5|23775.5|23755.5|23740.5|227
1672246200000|2022-12-28 16:50:00|23760.5|23740.5|23760.5|23740.5|23765.5|23745.5|23755.5|23735.5|17
1672246500000|2022-12-28 16:55:00|23755.5|23735.5|23745.5|23725.5|23760.5|23740.5|23745.5|23725.5|17
1672246800000|2022-12-28 17:00:00|23740.5|23720.5|23725.5|23705.5|23750.5|23725.5|23725.5|23705.5|29
1672247100000|2022-12-28 17:05:00|23720.5|23700.5|23720.5|23700.5|23725.5|23705.5|23705.5|23685.5|79
1672247400000|2022-12-28 17:10:00|23725.5|23695.5|23705.5|23685.5|23725.5|23700.5|23705.5|23685.5|2
1672247700000|2022-12-28 17:15:00|23700.5|23680.5|23710.5|23690.5|23715.5|23695.5|23700.5|23675.5|18
1672248000000|2022-12-28 17:20:00|23715.5|23695.5|23710.5|23690.5|23720.5|23695.5|23705.5|23685.5|0
1672248300000|2022-12-28 17:25:00|23715.5|23695.5|23725.5|23705.5|23725.5|23705.5|23710.5|23690.5|8
1672248600000|2022-12-28 17:30:00|23730.5|23700.5|23745.5|23725.5|23745.5|23725.5|23730.5|23700.5|8
1672248900000|2022-12-28 17:35:00|23750.5|23720.5|23745.5|23725.5|23755.5|23730.5|23740.5|23715.5|6
1672249200000|2022-12-28 17:40:00|23750.5|23720.5|23755.5|23730.5|23755.5|23735.5|23740.5|23720.5|12
1672249500000|2022-12-28 17:45:00|23760.5|23735.5|23775.5|23755.5|23775.5|23755.5|23755.5|23730.5|20
1672249800000|2022-12-28 17:50:00|23780.5|23750.5|23780.5|23760.5|23785.5|23760.5|23770.5|23750.5|12
1672250100000|2022-12-28 17:55:00|23785.5|23765.5|23795.5|23770.5|23800.5|23775.5|23775.5|23755.5|21
1672250400000|2022-12-28 18:00:00|23790.5|23775.5|23820.5|23795.5|23820.5|23795.5|23790.5|23770.5|15
1672250700000|2022-12-28 18:05:00|23825.5|23800.5|23810.5|23790.5|23825.5|23805.5|23810.5|23790.5|15
1672251000000|2022-12-28 18:10:00|23815.5|23795.5|23810.5|23785.5|23825.5|23805.5|23805.5|23785.5|8
1672251300000|2022-12-28 18:15:00|23815.5|23790.5|23805.5|23785.5|23815.5|23795.5|23800.5|23780.5|12
1672251600000|2022-12-28 18:20:00|23810.5|23780.5|23790.5|23765.5|23810.5|23785.5|23785.5|23765.5|10
1672251900000|2022-12-28 18:25:00|23785.5|23770.5|23790.5|23770.5|23795.5|23775.5|23785.5|23765.5|5
1672252200000|2022-12-28 18:30:00|23785.5|23765.5|23780.5|23755.5|23790.5|23770.5|23775.5|23750.5|6
1672252500000|2022-12-28 18:35:00|23775.5|23750.5|23765.5|23745.5|23785.5|23760.5|23765.5|23745.5|1
1672252800000|2022-12-28 18:40:00|23770.5|23750.5|23775.5|23755.5|23785.5|23760.5|23765.5|23745.5|1
1672253100000|2022-12-28 18:45:00|23780.5|23760.5|23770.5|23745.5|23785.5|23760.5|23765.5|23740.5|14
1672253400000|2022-12-28 18:50:00|23765.5|23750.5|23770.5|23745.5|23770.5|23750.5|23755.5|23730.5|7
1672253700000|2022-12-28 18:55:00|23765.5|23740.5|23765.5|23745.5|23770.5|23750.5|23760.5|23740.5|7
1672254000000|2022-12-28 19:00:00|23770.5|23750.5|23770.5|23745.5|23770.5|23750.5|23760.5|23740.5|13
1672254300000|2022-12-28 19:05:00|23765.5|23740.5|23750.5|23730.5|23770.5|23750.5|23745.5|23725.5|12
1672254600000|2022-12-28 19:10:00|23745.5|23725.5|23750.5|23730.5|23750.5|23730.5|23740.5|23715.5|10
1672254900000|2022-12-28 19:15:00|23745.5|23725.5|23760.5|23735.5|23760.5|23740.5|23735.5|23715.5|9
1672255200000|2022-12-28 19:20:00|23755.5|23740.5|23745.5|23725.5|23760.5|23740.5|23745.5|23720.5|9
1672255500000|2022-12-28 19:25:00|23750.5|23720.5|23748|23733|23755.5|23735.5|23740.5|23720.5|12
1672255800000|2022-12-28 19:30:00|23745.5|23730.5|23745.5|23730.5|23763|23748|23743|23728|28
1672256100000|2022-12-28 19:35:00|23748|23733|23748|23733|23750.5|23735.5|23738|23723|4
1672256400000|2022-12-28 19:40:00|23750.5|23735.5|23775.5|23760.5|23775.5|23760.5|23750.5|23735.5|5
1672256700000|2022-12-28 19:45:00|23778|23763|23768|23753|23785.5|23770.5|23768|23753|3
1672257000000|2022-12-28 19:50:00|23765.5|23750.5|23760.5|23745.5|23768|23753|23758|23743|2
1672257300000|2022-12-28 19:55:00|23763|23748|23755.5|23740.5|23763|23748|23750.5|23735.5|3
1672257600000|2022-12-28 20:00:00|23753|23738|23728|23713|23755.5|23740.5|23725.5|23710.5|10
1672257900000|2022-12-28 20:05:00|23730.5|23715.5|23720.5|23705.5|23733|23718|23720.5|23705.5|17
1672258200000|2022-12-28 20:10:00|23723|23708|23703|23688|23723|23708|23703|23688|12
1672258500000|2022-12-28 20:15:00|23698|23683|23710.5|23695.5|23728|23713|23698|23683|19
1672258800000|2022-12-28 20:20:00|23713|23698|23708|23693|23713|23698|23700.5|23685.5|2
1672259100000|2022-12-28 20:25:00|23713|23698|23710.5|23695.5|23718|23703|23705.5|23690.5|9
1672259400000|2022-12-28 20:30:00|23708|23693|23718|23703|23720.5|23705.5|23705.5|23690.5|12
1672259700000|2022-12-28 20:35:00|23720.5|23705.5|23715.5|23700.5|23725.5|23710.5|23705.5|23690.5|7
1672260000000|2022-12-28 20:40:00|23718|23703|23703|23688|23725.5|23710.5|23700.5|23685.5|9
1672260300000|2022-12-28 20:45:00|23705.5|23690.5|23715.5|23700.5|23720.5|23705.5|23700.5|23685.5|19
1672260600000|2022-12-28 20:50:00|23718|23703|23723|23708|23723|23708|23710.5|23695.5|20
1672260900000|2022-12-28 20:55:00|23720.5|23705.5|23708|23693|23725.5|23710.5|23708|23693|16
1672261200000|2022-12-28 21:00:00|23724.3|23684.3|23721.1|23681.1|23737.4|23697.4|23716.1|23676.1|0
1672261500000|2022-12-28 21:05:00|23721.2|23681.2|23750.5|23710.5|23750.5|23710.5|23721.2|23681.2|0
1672261800000|2022-12-28 21:10:00|23750.4|23710.4|23743.6|23703.6|23755.5|23715.5|23743.6|23703.6|0
1672262100000|2022-12-28 21:15:00|23744.2|23704.2|23742.4|23702.4|23749.2|23709.2|23741.1|23701.1|0
1672262400000|2022-12-28 21:20:00|23743.6|23703.6|23734.3|23694.3|23743.6|23703.6|23733|23693|0
1672262700000|2022-12-28 21:25:00|23734.1|23694.1|23730.5|23690.5|23734.1|23694.1|23725.5|23685.5|0
1672263000000|2022-12-28 21:30:00|23731.1|23691.1|23730.5|23690.5|23734.3|23694.3|23728|23688|0
1672263300000|2022-12-28 21:35:00|23731.1|23691.1|23734.3|23694.3|23735.5|23695.5|23726.7|23686.7|0
1672263600000|2022-12-28 21:40:00|23734.2|23694.2|23739.9|23699.9|23739.9|23699.9|23733.6|23693.6|0
1672263900000|2022-12-28 21:45:00|23740.5|23700.5|23741.1|23701.1|23742.4|23702.4|23738.6|23698.6|0
1672264200000|2022-12-28 21:50:00|23739.9|23699.9|23741.1|23701.1|23742.4|23702.4|23739.9|23699.9|0
1672264500000|2022-12-28 21:55:00|23741.2|23701.2|23744.6|23704.6|23746.1|23706.1|23739.9|23699.9|0
1672264800000|2022-12-28 22:00:00|23744|23704|23742.8|23702.8|23744.6|23704.6|23742.8|23702.8|0
1672265100000|2022-12-28 22:05:00|23742.7|23702.7|23742.1|23702.1|23743.4|23703.4|23741.5|23701.5|0
1672265400000|2022-12-28 22:10:00|23742.2|23702.2|23744.6|23704.6|23744.6|23704.6|23742.2|23702.2|0
1672265700000|2022-12-28 22:15:00|23744|23704|23743.4|23703.4|23744|23704|23742.8|23702.8|0
1672266000000|2022-12-28 22:20:00|23742.8|23702.8|23745.9|23705.9|23745.9|23705.9|23742.1|23702.1|0
1672266300000|2022-12-28 22:25:00|23746.5|23706.5|23747.1|23707.1|23747.1|23707.1|23746.5|23706.5|0
1672266600000|2022-12-28 22:30:00|23747.7|23707.7|23749|23709|23749|23709|23747.7|23707.7|0
1672266900000|2022-12-28 22:35:00|23748.4|23708.4|23749|23709|23749|23709|23748.4|23708.4|0
1672267200000|2022-12-28 22:40:00|23749.6|23709.6|23750.9|23710.9|23750.9|23710.9|23749.6|23709.6|0
1672267500000|2022-12-28 22:45:00|23752.1|23712.1|23752.1|23712.1|23754|23714|23751.5|23711.5|0
1672267800000|2022-12-28 22:50:00|23752.2|23712.2|23751.5|23711.5|23754|23714|23750.2|23710.2|0
1672268100000|2022-12-28 22:55:00|23750.9|23710.9|23749.6|23709.6|23751.5|23711.5|23749.6|23709.6|0
1672268400000|2022-12-28 23:00:00|23748.4|23708.4|23754.6|23714.6|23764.6|23724.6|23746.5|23706.5|0
1672268700000|2022-12-28 23:05:00|23754|23714|23754|23714|23756.5|23716.5|23747.7|23707.7|0
1672269000000|2022-12-28 23:10:00|23755.2|23715.2|23750.2|23710.2|23758.4|23718.4|23748.4|23708.4|0
1672269300000|2022-12-28 23:15:00|23749.6|23709.6|23743.4|23703.4|23749.6|23709.6|23738.4|23698.4|0
1672269600000|2022-12-28 23:20:00|23742.8|23702.8|23743.4|23703.4|23745.9|23705.9|23740.9|23700.9|0
1672269900000|2022-12-28 23:25:00|23743.3|23703.3|23747.7|23707.7|23751.5|23711.5|23738.4|23698.4|0
1672270200000|2022-12-28 23:30:00|23746.5|23706.5|23758.4|23718.4|23759.6|23719.6|23745.9|23705.9|0
1672270500000|2022-12-28 23:35:00|23758.3|23718.3|23758.4|23718.4|23760.9|23720.9|23756.5|23716.5|0
1672270800000|2022-12-28 23:40:00|23758.3|23718.3|23759.6|23719.6|23762.7|23722.7|23756.5|23716.5|0
1672271100000|2022-12-28 23:45:00|23758.4|23718.4|23751.5|23711.5|23760.2|23720.2|23750.9|23710.9|0
1672271400000|2022-12-28 23:50:00|23750.9|23710.9|23755.2|23715.2|23758.4|23718.4|23745.9|23705.9|0
1672271700000|2022-12-28 23:55:00|23755.3|23715.3|23754|23714|23758.4|23718.4|23751.5|23711.5|0
1672272000000|2022-12-29 00:00:00|23755.2|23715.2|23760.9|23720.9|23762.1|23722.1|23754|23714|0
1672272300000|2022-12-29 00:05:00|23760.8|23720.8|23756.5|23716.5|23762.1|23722.1|23756.5|23716.5|0
1672272600000|2022-12-29 00:10:00|23755.2|23715.2|23741.5|23701.5|23756.5|23716.5|23740.9|23700.9|0
1672272900000|2022-12-29 00:15:00|23742.1|23702.1|23706.2|23666.2|23743.4|23703.4|23706|23666|0
1672273200000|2022-12-29 00:20:00|23709.3|23669.3|23718.5|23678.5|23718.5|23678.5|23706.2|23666.2|0
1672273500000|2022-12-29 00:25:00|23718.4|23678.4|23712.1|23672.1|23724.5|23684.5|23711.9|23671.9|0
1672273800000|2022-12-29 00:30:00|23712|23672|23705.9|23665.9|23712.2|23672.2|23705.9|23665.9|0
1672274100000|2022-12-29 00:35:00|23706|23666|23730.5|23690.5|23730.5|23690.5|23706|23666|0
1672274400000|2022-12-29 00:40:00|23730.4|23690.4|23724.4|23684.4|23730.4|23690.4|23724.3|23684.3|0
1672274700000|2022-12-29 00:45:00|23724.5|23684.5|23736.7|23696.7|23739.8|23699.8|23724.4|23684.4|0
1672275000000|2022-12-29 00:50:00|23736.6|23696.6|23736.6|23696.6|23742.7|23702.7|23736.5|23696.5|0
1672275300000|2022-12-29 00:55:00|23736.5|23696.5|23739.9|23699.9|23739.9|23699.9|23736.5|23696.5|0
1672275600000|2022-12-29 01:00:00|23742.9|23702.9|23730.8|23690.8|23743|23703|23730.8|23690.8|0
1672275900000|2022-12-29 01:05:00|23730.7|23690.7|23724.7|23684.7|23730.8|23690.8|23718.4|23678.4|0
1672276200000|2022-12-29 01:10:00|23718.6|23678.6|23737|23697|23743.2|23703.2|23718.6|23678.6|0
1672276500000|2022-12-29 01:15:00|23743.1|23703.1|23730.9|23690.9|23743.2|23703.2|23730.9|23690.9|0
1672276800000|2022-12-29 01:20:00|23730.8|23690.8|23712.5|23672.5|23730.9|23690.9|23712.5|23672.5|0
1672277100000|2022-12-29 01:25:00|23715.5|23675.5|23724.8|23684.8|23727.9|23687.9|23712.4|23672.4|0
1672277400000|2022-12-29 01:30:00|23727.8|23687.8|23730.8|23690.8|23737|23697|23727.8|23687.8|0
1672277700000|2022-12-29 01:35:00|23727.8|23687.8|23712.2|23672.2|23737|23697|23706|23666|0
1672278000000|2022-12-29 01:40:00|23712.3|23672.3|23712.4|23672.4|23718.5|23678.5|23712.3|23672.3|0
1672278300000|2022-12-29 01:45:00|23712.5|23672.5|23712.4|23672.4|23718.5|23678.5|23706.2|23666.2|0
1672278600000|2022-12-29 01:50:00|23718.5|23678.5|23693.4|23653.4|23718.5|23678.5|23693.4|23653.4|0
1672278900000|2022-12-29 01:55:00|23693.3|23653.3|23711.7|23671.7|23711.8|23671.8|23693.3|23653.3|0
1672279200000|2022-12-29 02:00:00|23711.6|23671.6|23699.3|23659.3|23711.7|23671.7|23699.3|23659.3|0
1672279500000|2022-12-29 02:05:00|23699.2|23659.2|23705.3|23665.3|23708.6|23668.6|23699.2|23659.2|0
1672279800000|2022-12-29 02:10:00|23699.3|23659.3|23711.6|23671.6|23711.6|23671.6|23699.3|23659.3|0
1672280100000|2022-12-29 02:15:00|23711.7|23671.7|23717.7|23677.7|23723.8|23683.8|23711.7|23671.7|0
1672280400000|2022-12-29 02:20:00|23717.8|23677.8|23717.7|23677.7|23723.9|23683.9|23717.7|23677.7|0
1672280700000|2022-12-29 02:25:00|23717.6|23677.6|23730|23690|23730|23690|23717.6|23677.6|0
1672281000000|2022-12-29 02:30:00|23723.9|23683.9|23724|23684|23730|23690|23723.9|23683.9|0
1672281300000|2022-12-29 02:35:00|23730.1|23690.1|23711.5|23671.5|23730.1|23690.1|23705.4|23665.4|0
1672281600000|2022-12-29 02:40:00|23717.6|23677.6|23730|23690|23730.1|23690.1|23717.6|23677.6|0
1672281900000|2022-12-29 02:45:00|23730.1|23690.1|23730|23690|23730.1|23690.1|23730|23690|0
1672282200000|2022-12-29 02:50:00|23730.1|23690.1|23730.1|23690.1|23730.1|23690.1|23730|23690|0
1672282500000|2022-12-29 02:55:00|23730|23690|23729.9|23689.9|23730.1|23690.1|23723.8|23683.8|0
1672282800000|2022-12-29 03:00:00|23730|23690|23726.8|23686.8|23730|23690|23723.7|23683.7|0
1672283100000|2022-12-29 03:05:00|23723.7|23683.7|23730|23690|23730|23690|23723.7|23683.7|0
1672283400000|2022-12-29 03:10:00|23729.9|23689.9|23723.7|23683.7|23730|23690|23723.7|23683.7|0
1672283700000|2022-12-29 03:15:00|23723.8|23683.8|23723.7|23683.7|23729.9|23689.9|23723.7|23683.7|0
1672284000000|2022-12-29 03:20:00|23723.8|23683.8|23723.8|23683.8|23723.9|23683.9|23723.7|23683.7|0
1672284300000|2022-12-29 03:25:00|23723.7|23683.7|23723.8|23683.8|23723.9|23683.9|23723.7|23683.7|0
1672284600000|2022-12-29 03:30:00|23723.9|23683.9|23723.7|23683.7|23730|23690|23723.7|23683.7|0
1672284900000|2022-12-29 03:35:00|23723.6|23683.6|23717.6|23677.6|23723.7|23683.7|23717.5|23677.5|0
1672285200000|2022-12-29 03:40:00|23717.5|23677.5|23717.4|23677.4|23723.7|23683.7|23717.4|23677.4|0
1672285500000|2022-12-29 03:45:00|23717.5|23677.5|23717.6|23677.6|23717.6|23677.6|23711.3|23671.3|0
1672285800000|2022-12-29 03:50:00|23717.5|23677.5|23729.9|23689.9|23729.9|23689.9|23717.5|23677.5|0
1672286100000|2022-12-29 03:55:00|23729.8|23689.8|23729.9|23689.9|23730|23690|23723.8|23683.8|0
1672286400000|2022-12-29 04:00:00|23729.8|23689.8|23729.9|23689.9|23730|23690|23729.8|23689.8|0
1672286700000|2022-12-29 04:05:00|23730|23690|23729.8|23689.8|23730|23690|23729.8|23689.8|0
1672287000000|2022-12-29 04:10:00|23729.9|23689.9|23729.9|23689.9|23730|23690|23723.8|23683.8|0
1672287300000|2022-12-29 04:15:00|23723.9|23683.9|23729.9|23689.9|23730|23690|23723.8|23683.8|0
1672287600000|2022-12-29 04:20:00|23729.8|23689.8|23729.9|23689.9|23730|23690|23729.8|23689.8|0
1672287900000|2022-12-29 04:25:00|23730|23690|23726.8|23686.8|23730|23690|23723.8|23683.8|0
1672288200000|2022-12-29 04:30:00|23723.8|23683.8|23730.1|23690.1|23730.1|23690.1|23723.7|23683.7|0
1672288500000|2022-12-29 04:35:00|23730|23690|23730|23690|23730.1|23690.1|23729.9|23689.9|0
1672288800000|2022-12-29 04:40:00|23723.9|23683.9|23730|23690|23730|23690|23723.9|23683.9|0
1672289100000|2022-12-29 04:45:00|23730.1|23690.1|23736.2|23696.2|23736.2|23696.2|23730.1|23690.1|0
1672289400000|2022-12-29 04:50:00|23736.3|23696.3|23748.5|23708.5|23748.5|23708.5|23736.3|23696.3|0
1672289700000|2022-12-29 04:55:00|23748.4|23708.4|23748.5|23708.5|23748.5|23708.5|23748.4|23708.4|0
1672290000000|2022-12-29 05:00:00|23748.4|23708.4|23748.4|23708.4|23748.5|23708.5|23748.4|23708.4|0
1672290300000|2022-12-29 05:05:00|23748.5|23708.5|23754.5|23714.5|23754.6|23714.6|23748.4|23708.4|0
1672290600000|2022-12-29 05:10:00|23754.6|23714.6|23748.4|23708.4|23754.6|23714.6|23748.4|23708.4|0
1672290900000|2022-12-29 05:15:00|23748.3|23708.3|23742.2|23702.2|23748.3|23708.3|23742.1|23702.1|0
1672291200000|2022-12-29 05:20:00|23742.1|23702.1|23742|23702|23748.3|23708.3|23742|23702|0
1672291500000|2022-12-29 05:25:00|23741.9|23701.9|23741.9|23701.9|23742|23702|23735.8|23695.8|0
1672291800000|2022-12-29 05:30:00|23742|23702|23742.1|23702.1|23742.1|23702.1|23741.9|23701.9|0
1672292100000|2022-12-29 05:35:00|23742|23702|23742|23702|23742.1|23702.1|23742|23702|0
1672292400000|2022-12-29 05:40:00|23742.1|23702.1|23742|23702|23742.1|23702.1|23741.9|23701.9|0
1672292700000|2022-12-29 05:45:00|23748.1|23708.1|23742|23702|23748.2|23708.2|23742|23702|0
1672293000000|2022-12-29 05:50:00|23742.1|23702.1|23742.1|23702.1|23748.2|23708.2|23742|23702|0
1672293300000|2022-12-29 05:55:00|23742.2|23702.2|23742|23702|23742.2|23702.2|23735.9|23695.9|0
1672293600000|2022-12-29 06:00:00|23742.1|23702.1|23741.9|23701.9|23742.1|23702.1|23735.9|23695.9|0
1672293900000|2022-12-29 06:05:00|23742|23702|23735.9|23695.9|23748.2|23708.2|23735.8|23695.8|0
1672294200000|2022-12-29 06:10:00|23736|23696|23742.1|23702.1|23742.2|23702.2|23735.9|23695.9|0
1672294500000|2022-12-29 06:15:00|23742.2|23702.2|23748.1|23708.1|23748.2|23708.2|23741.8|23701.8|0
1672294800000|2022-12-29 06:20:00|23748|23708|23741.8|23701.8|23748|23708|23741.8|23701.8|0
1672295100000|2022-12-29 06:25:00|23741.9|23701.9|23741.7|23701.7|23741.9|23701.9|23741.7|23701.7|0
1672295400000|2022-12-29 06:30:00|23741.8|23701.8|23741.8|23701.8|23741.8|23701.8|23735.6|23695.6|0
1672295700000|2022-12-29 06:35:00|23741.7|23701.7|23735.7|23695.7|23741.8|23701.8|23735.6|23695.6|0
1672296000000|2022-12-29 06:40:00|23735.6|23695.6|23729.4|23689.4|23735.7|23695.7|23729.4|23689.4|0
1672296300000|2022-12-29 06:45:00|23729.5|23689.5|23729.7|23689.7|23735.8|23695.8|23729.5|23689.5|0
1672296600000|2022-12-29 06:50:00|23729.6|23689.6|23735.8|23695.8|23735.9|23695.9|23729.6|23689.6|0
1672296900000|2022-12-29 06:55:00|23735.9|23695.9|23742.1|23702.1|23742.1|23702.1|23735.9|23695.9|0
1672297200000|2022-12-29 07:00:00|23742.2|23702.2|23748|23708|23760.3|23720.3|23742.2|23702.2|13
1672297500000|2022-12-29 07:05:00|23748.1|23708.1|23760.3|23720.3|23760.4|23720.4|23748|23708|20
1672297800000|2022-12-29 07:10:00|23760.2|23720.2|23748|23708|23760.3|23720.3|23748|23708|10
1672298100000|2022-12-29 07:15:00|23748.1|23708.1|23754.1|23714.1|23754.3|23714.3|23748.1|23708.1|28
1672298400000|2022-12-29 07:20:00|23754.2|23714.2|23754.2|23714.2|23760.4|23720.4|23754.1|23714.1|13
1672298700000|2022-12-29 07:25:00|23754.1|23714.1|23754.1|23714.1|23760.3|23720.3|23748.1|23708.1|18
1672299000000|2022-12-29 07:30:00|23754|23714|23760.1|23720.1|23760.2|23720.2|23754|23714|4
1672299300000|2022-12-29 07:35:00|23760.2|23720.2|23766.3|23726.3|23772.6|23732.6|23760.1|23720.1|3
1672299600000|2022-12-29 07:40:00|23766.4|23726.4|23766.5|23726.5|23766.5|23726.5|23766.3|23726.3|3
1672299900000|2022-12-29 07:45:00|23766.6|23726.6|23766.7|23726.7|23772.7|23732.7|23766.5|23726.5|4
1672300200000|2022-12-29 07:50:00|23766.6|23726.6|23766.6|23726.6|23766.8|23726.8|23760.4|23720.4|5
1672300500000|2022-12-29 07:55:00|23766.7|23726.7|23713|23698|23766.7|23726.7|23713|23698|53
1672300800000|2022-12-29 08:00:00|23710.5|23695.5|23673|23658|23715.5|23700.5|23663|23648|467
1672301100000|2022-12-29 08:05:00|23668|23653|23688|23673|23713|23698|23658|23643|245
1672301400000|2022-12-29 08:10:00|23690.5|23675.5|23673|23658|23703|23688|23663|23648|150
1672301700000|2022-12-29 08:15:00|23668|23653|23653|23638|23673|23658|23653|23638|153
1672302000000|2022-12-29 08:20:00|23655.5|23640.5|23658|23643|23668|23653|23653|23638|98
1672302300000|2022-12-29 08:25:00|23660.5|23645.5|23683|23668|23688|23673|23655.5|23640.5|113
1672302600000|2022-12-29 08:30:00|23680.5|23665.5|23678|23663|23683|23668|23643|23628|181
1672302900000|2022-12-29 08:35:00|23683|23668|23683|23668|23688|23673|23670.5|23655.5|86
1672303200000|2022-12-29 08:40:00|23686.9|23671.9|23701.9|23686.9|23711.9|23696.9|23684.4|23669.4|140
1672303500000|2022-12-29 08:45:00|23706.9|23691.9|23721.9|23706.9|23726.9|23711.9|23706.9|23691.9|69
1672303800000|2022-12-29 08:50:00|23724.4|23709.4|23746.9|23731.9|23746.9|23731.9|23721.9|23706.9|174
1672304100000|2022-12-29 08:55:00|23751.9|23736.9|23756.9|23741.9|23769.4|23754.4|23746.9|23731.9|165
1672304400000|2022-12-29 09:00:00|23759.4|23744.4|23781.9|23766.9|23786.9|23771.9|23756.9|23741.9|107
1672304700000|2022-12-29 09:05:00|23776.9|23761.9|23791.9|23776.9|23791.9|23776.9|23776.9|23761.9|97
1672305000000|2022-12-29 09:10:00|23789.4|23774.4|23791.9|23776.9|23801.9|23786.9|23786.9|23771.9|95
1672305300000|2022-12-29 09:15:00|23796.9|23781.9|23806.9|23791.9|23811.9|23796.9|23796.9|23781.9|83
1672305600000|2022-12-29 09:20:00|23809.4|23794.4|23821.9|23806.9|23826.9|23811.9|23806.9|23791.9|106
1672305900000|2022-12-29 09:25:00|23826.9|23811.9|23806.9|23791.9|23826.9|23811.9|23796.9|23781.9|49
1672306200000|2022-12-29 09:30:00|23801.9|23786.9|23811.9|23796.9|23811.9|23796.9|23791.9|23776.9|70
1672306500000|2022-12-29 09:35:00|23806.9|23791.9|23814.4|23799.4|23824.4|23809.4|23806.9|23791.9|79
1672306800000|2022-12-29 09:40:00|23811.9|23796.9|23806.9|23791.9|23821.9|23806.9|23804.4|23789.4|52
1672307100000|2022-12-29 09:45:00|23811.9|23796.9|23816.9|23801.9|23826.9|23811.9|23809.4|23794.4|64
1672307400000|2022-12-29 09:50:00|23819.4|23804.4|23836.9|23821.9|23836.9|23821.9|23816.9|23801.9|78
1672307700000|2022-12-29 09:55:00|23834.4|23819.4|23841.9|23826.9|23844.4|23829.4|23826.9|23811.9|111
1672308000000|2022-12-29 10:00:00|23844.4|23829.4|23849.4|23834.4|23849.4|23834.4|23841.9|23826.9|110
1672308300000|2022-12-29 10:05:00|23846.9|23831.9|23846.9|23831.9|23851.9|23836.9|23846.9|23831.9|25
1672308600000|2022-12-29 10:10:00|23841.9|23826.9|23846.9|23831.9|23846.9|23831.9|23836.9|23821.9|46
1672308900000|2022-12-29 10:15:00|23849.4|23834.4|23861.9|23846.9|23866.9|23851.9|23846.9|23831.9|90
1672309200000|2022-12-29 10:20:00|23864.4|23849.4|23856.9|23841.9|23866.9|23851.9|23856.9|23841.9|58
1672309500000|2022-12-29 10:25:00|23854.4|23839.4|23854.4|23839.4|23856.9|23841.9|23851.9|23836.9|26
1672309800000|2022-12-29 10:30:00|23856.9|23841.9|23859.4|23844.4|23861.9|23846.9|23841.9|23826.9|86
1672310100000|2022-12-29 10:35:00|23856.9|23841.9|23866.9|23851.9|23871.9|23856.9|23856.9|23841.9|270
1672310400000|2022-12-29 10:40:00|23871.9|23856.9|23871.9|23856.9|23876.9|23861.9|23871.9|23856.9|81
1672310700000|2022-12-29 10:45:00|23866.9|23851.9|23871.9|23856.9|23881.9|23866.9|23856.9|23841.9|62
1672311000000|2022-12-29 10:50:00|23869.4|23854.4|23861.9|23846.9|23871.9|23856.9|23861.9|23846.9|21
1672311300000|2022-12-29 10:55:00|23864.4|23849.4|23866.9|23851.9|23866.9|23851.9|23856.9|23841.9|30
1672311600000|2022-12-29 11:00:00|23864.4|23849.4|23866.9|23851.9|23866.9|23851.9|23856.9|23841.9|82
1672311900000|2022-12-29 11:05:00|23871.9|23856.9|23876.9|23861.9|23876.9|23861.9|23871.9|23856.9|83
1672312200000|2022-12-29 11:10:00|23874.4|23859.4|23866.9|23851.9|23876.9|23861.9|23861.9|23846.9|41
1672312500000|2022-12-29 11:15:00|23861.9|23846.9|23871.9|23856.9|23871.9|23856.9|23861.9|23846.9|33
1672312800000|2022-12-29 11:20:00|23869.4|23854.4|23861.9|23846.9|23871.9|23856.9|23856.9|23841.9|41
1672313100000|2022-12-29 11:25:00|23859.4|23844.4|23846.9|23831.9|23859.4|23844.4|23844.4|23829.4|30
1672313400000|2022-12-29 11:30:00|23841.9|23826.9|23851.9|23836.9|23851.9|23836.9|23841.9|23826.9|58
1672313700000|2022-12-29 11:35:00|23849.4|23834.4|23841.9|23826.9|23851.9|23836.9|23841.9|23826.9|38
1672314000000|2022-12-29 11:40:00|23839.4|23824.4|23831.9|23816.9|23839.4|23824.4|23826.9|23811.9|24
1672314300000|2022-12-29 11:45:00|23836.9|23821.9|23836.9|23821.9|23841.9|23826.9|23836.9|23821.9|36
1672314600000|2022-12-29 11:50:00|23839.4|23824.4|23844.4|23829.4|23846.9|23831.9|23839.4|23824.4|30
1672314900000|2022-12-29 11:55:00|23841.9|23826.9|23846.9|23831.9|23846.9|23831.9|23841.9|23826.9|116
1672315200000|2022-12-29 12:00:00|23841.9|23826.9|23839.4|23824.4|23846.9|23831.9|23831.9|23816.9|58
1672315500000|2022-12-29 12:05:00|23841.9|23826.9|23846.9|23831.9|23846.9|23831.9|23841.9|23826.9|23
1672315800000|2022-12-29 12:10:00|23841.9|23826.9|23856.9|23841.9|23856.9|23841.9|23841.9|23826.9|25
1672316100000|2022-12-29 12:15:00|23851.9|23836.9|23859.4|23844.4|23859.4|23844.4|23846.9|23831.9|28
1672316400000|2022-12-29 12:20:00|23856.9|23841.9|23871.9|23856.9|23876.9|23861.9|23856.9|23841.9|40
1672316700000|2022-12-29 12:25:00|23876.9|23861.9|23871.9|23856.9|23881.9|23866.9|23871.9|23856.9|62
1672317000000|2022-12-29 12:30:00|23874.4|23859.4|23876.9|23861.9|23881.9|23866.9|23866.9|23851.9|62
1672317300000|2022-12-29 12:35:00|23881.9|23866.9|23879.4|23864.4|23889.4|23874.4|23876.9|23861.9|58
1672317600000|2022-12-29 12:40:00|23873.9|23858.9|23876.4|23861.4|23876.4|23861.4|23866.4|23851.4|22
1672317900000|2022-12-29 12:45:00|23881.4|23866.4|23871.4|23856.4|23881.4|23866.4|23871.4|23856.4|40
1672318200000|2022-12-29 12:50:00|23868.9|23853.9|23881.4|23866.4|23881.4|23866.4|23868.9|23853.9|25
1672318500000|2022-12-29 12:55:00|23878.9|23863.9|23881.4|23866.4|23881.4|23866.4|23876.4|23861.4|18
1672318800000|2022-12-29 13:00:00|23886.4|23871.4|23881.4|23866.4|23886.4|23871.4|23873.9|23858.9|128
1672319100000|2022-12-29 13:05:00|23886.4|23871.4|23891.4|23876.4|23891.4|23876.4|23886.4|23871.4|36
1672319400000|2022-12-29 13:10:00|23888.9|23873.9|23891.4|23876.4|23891.4|23876.4|23886.4|23871.4|36
1672319700000|2022-12-29 13:15:00|23886.4|23871.4|23886.4|23871.4|23891.4|23876.4|23881.4|23866.4|39
1672320000000|2022-12-29 13:20:00|23881.4|23866.4|23886.4|23871.4|23891.4|23876.4|23878.9|23863.9|32
1672320300000|2022-12-29 13:25:00|23891.4|23876.4|23883.9|23868.9|23891.4|23876.4|23881.4|23866.4|39
1672320600000|2022-12-29 13:30:00|23886.4|23871.4|23891.4|23876.4|23896.4|23881.4|23881.4|23866.4|55
1672320900000|2022-12-29 13:35:00|23893.9|23878.9|23931.4|23916.4|23931.4|23916.4|23891.4|23876.4|137
1672321200000|2022-12-29 13:40:00|23926.4|23911.4|23951.4|23936.4|23956.4|23941.4|23926.4|23911.4|148
1672321500000|2022-12-29 13:45:00|23953.9|23938.9|23946.4|23931.4|23956.4|23941.4|23941.4|23926.4|63
1672321800000|2022-12-29 13:50:00|23948.9|23933.9|23946.4|23931.4|23951.4|23936.4|23941.4|23926.4|82
1672322100000|2022-12-29 13:55:00|23948.9|23933.9|23956.4|23941.4|23961.4|23946.4|23946.4|23931.4|146
1672322400000|2022-12-29 14:00:00|23958.9|23943.9|23956.4|23941.4|23961.4|23946.4|23951.4|23936.4|55
1672322700000|2022-12-29 14:05:00|23951.4|23936.4|23951.4|23936.4|23956.4|23941.4|23946.4|23931.4|89
1672323000000|2022-12-29 14:10:00|23948.9|23933.9|23936.4|23921.4|23951.4|23936.4|23931.4|23916.4|77
1672323300000|2022-12-29 14:15:00|23931.4|23916.4|23951.4|23936.4|23956.4|23941.4|23928.9|23913.9|102
1672323600000|2022-12-29 14:20:00|23953.9|23938.9|23946.4|23931.4|23961.4|23946.4|23946.4|23931.4|49
1672323900000|2022-12-29 14:25:00|23941.4|23926.4|23936.4|23921.4|23946.4|23931.4|23936.4|23921.4|39
1672324200000|2022-12-29 14:30:00|23941.4|23926.4|23956.4|23941.4|23961.4|23946.4|23931.4|23916.4|245
1672324500000|2022-12-29 14:35:00|23953.9|23938.9|23976.4|23961.4|23981.4|23966.4|23951.4|23936.4|115
1672324800000|2022-12-29 14:40:00|23978.9|23963.9|23978.9|23963.9|23991.4|23976.4|23976.4|23961.4|101
1672325100000|2022-12-29 14:45:00|23976.4|23961.4|23996.4|23981.4|23996.4|23981.4|23971.4|23956.4|105
1672325400000|2022-12-29 14:50:00|24001.4|23986.4|23996.4|23981.4|24001.4|23986.4|23978.9|23963.9|124
1672325700000|2022-12-29 14:55:00|24001.4|23986.4|24011.4|23996.4|24016.4|24001.4|23996.4|23981.4|100
1672326000000|2022-12-29 15:00:00|24013.9|23998.9|24011.4|23996.4|24026.4|24011.4|24001.4|23986.4|178
1672326300000|2022-12-29 15:05:00|24008.9|23993.9|24036.4|24021.4|24036.4|24021.4|24006.4|23991.4|114
1672326600000|2022-12-29 15:10:00|24032.3|24017.3|24052.3|24037.3|24057.3|24042.3|24032.3|24017.3|166
1672326900000|2022-12-29 15:15:00|24054.8|24039.8|24067.3|24052.3|24067.3|24052.3|24052.3|24037.3|175
1672327200000|2022-12-29 15:20:00|24064.8|24049.8|24057.3|24042.3|24072.3|24057.3|24054.8|24039.8|136
1672327500000|2022-12-29 15:25:00|24054.8|24039.8|24027.3|24012.3|24059.8|24044.8|24022.3|24007.3|138
1672327800000|2022-12-29 15:30:00|24032.3|24017.3|24042.3|24027.3|24047.3|24032.3|24032.3|24017.3|284
1672328100000|2022-12-29 15:35:00|24047.3|24032.3|24042.3|24027.3|24049.8|24034.8|24037.3|24022.3|121
1672328400000|2022-12-29 15:40:00|24037.3|24022.3|24017.3|24002.3|24042.3|24027.3|24017.3|24002.3|112
1672328700000|2022-12-29 15:45:00|24012.3|23997.3|24017.3|24002.3|24022.3|24007.3|24012.3|23997.3|117
1672329000000|2022-12-29 15:50:00|24022.3|24007.3|24029.8|24014.8|24037.3|24022.3|24022.3|24007.3|129
1672329300000|2022-12-29 15:55:00|24032.3|24017.3|24032.3|24017.3|24037.3|24022.3|24027.3|24012.3|117
1672329600000|2022-12-29 16:00:00|24034.8|24019.8|24032.3|24017.3|24037.3|24022.3|24029.8|24014.8|108
1672329900000|2022-12-29 16:05:00|24029.8|24014.8|24027.3|24012.3|24042.3|24027.3|24022.3|24007.3|125
1672330200000|2022-12-29 16:10:00|24022.3|24007.3|24027.3|24012.3|24027.3|24012.3|24017.3|24002.3|115
1672330500000|2022-12-29 16:15:00|24024.8|24009.8|24027.3|24012.3|24037.3|24022.3|24022.3|24007.3|138
1672330800000|2022-12-29 16:20:00|24032.3|24017.3|24042.3|24027.3|24042.3|24027.3|24032.3|24017.3|206
1672331100000|2022-12-29 16:25:00|24039.8|24024.8|24054.8|24039.8|24057.3|24042.3|24039.8|24024.8|280
1672331400000|2022-12-29 16:30:00|24052.3|24037.3|24054.8|24039.8|24062.3|24047.3|24049.8|24034.8|243
1672331700000|2022-12-29 16:35:00|24052.3|24037.3|24072.3|24057.3|24077.3|24062.3|24052.3|24037.3|272
1672332000000|2022-12-29 16:40:00|24074.8|24059.8|24077.3|24062.3|24077.3|24062.3|24072.3|24057.3|29
1672332300000|2022-12-29 16:45:00|24079.8|24064.8|24097.3|24082.3|24102.3|24087.3|24077.3|24062.3|58
1672332600000|2022-12-29 16:50:00|24099.8|24079.8|24109.8|24089.8|24114.8|24094.8|24099.8|24079.8|50
1672332900000|2022-12-29 16:55:00|24104.8|24084.8|24104.8|24084.8|24109.8|24089.8|24104.8|24084.8|22
1672333200000|2022-12-29 17:00:00|24109.8|24079.8|24094.8|24074.8|24109.8|24089.8|24094.8|24074.8|16
1672333500000|2022-12-29 17:05:00|24089.8|24069.8|24099.8|24079.8|24104.8|24084.8|24089.8|24064.8|28
1672333800000|2022-12-29 17:10:00|24104.8|24084.8|24099.8|24079.8|24104.8|24084.8|24099.8|24079.8|26
1672334100000|2022-12-29 17:15:00|24094.8|24074.8|24099.8|24074.8|24104.8|24079.8|24094.8|24074.8|15
1672334400000|2022-12-29 17:20:00|24094.8|24079.8|24094.8|24074.8|24099.8|24079.8|24094.8|24069.8|13
1672334700000|2022-12-29 17:25:00|24089.8|24069.8|24089.8|24069.8|24094.8|24074.8|24089.8|24069.8|14
1672335000000|2022-12-29 17:30:00|24084.8|24064.8|24089.8|24069.8|24094.8|24074.8|24084.8|24064.8|22
1672335300000|2022-12-29 17:35:00|24084.8|24064.8|24084.8|24064.8|24084.8|24064.8|24079.8|24059.8|9
1672335600000|2022-12-29 17:40:00|24089.8|24069.8|24089.8|24069.8|24094.8|24069.8|24084.8|24064.8|16
1672335900000|2022-12-29 17:45:00|24094.8|24064.8|24084.8|24064.8|24094.8|24064.8|24084.8|24064.8|1
1672336200000|2022-12-29 17:50:00|24089.8|24069.8|24099.8|24079.8|24104.8|24079.8|24089.8|24069.8|22
1672336500000|2022-12-29 17:55:00|24104.8|24074.8|24099.8|24079.8|24104.8|24084.8|24094.8|24074.8|17
1672336800000|2022-12-29 18:00:00|24104.8|24074.8|24094.8|24069.8|24104.8|24079.8|24089.8|24069.8|10
1672337100000|2022-12-29 18:05:00|24089.8|24064.8|24079.8|24059.8|24094.8|24069.8|24074.8|24054.8|12
1672337400000|2022-12-29 18:10:00|24084.8|24054.8|24089.8|24069.8|24094.8|24074.8|24084.8|24054.8|8
1672337700000|2022-12-29 18:15:00|24094.8|24064.8|24089.8|24064.8|24094.8|24074.8|24089.8|24064.8|3
1672338000000|2022-12-29 18:20:00|24084.8|24069.8|24084.8|24064.8|24094.8|24069.8|24084.8|24059.8|23
1672338300000|2022-12-29 18:25:00|24079.8|24059.8|24079.8|24059.8|24084.8|24064.8|24079.8|24054.8|8
1672338600000|2022-12-29 18:30:00|24074.8|24054.8|24079.8|24054.8|24079.8|24059.8|24069.8|24049.8|20
1672338900000|2022-12-29 18:35:00|24074.8|24049.8|24079.8|24059.8|24084.8|24059.8|24069.8|24049.8|7
1672339200000|2022-12-29 18:40:00|24084.8|24064.8|24089.8|24069.8|24094.8|24069.8|24084.8|24059.8|5
1672339500000|2022-12-29 18:45:00|24094.8|24064.8|24084.8|24059.8|24094.8|24064.8|24079.8|24059.8|3
1672339800000|2022-12-29 18:50:00|24079.8|24064.8|24079.8|24059.8|24079.8|24064.8|24074.8|24054.8|3
1672340100000|2022-12-29 18:55:00|24074.8|24054.8|24084.8|24064.8|24084.8|24064.8|24074.8|24054.8|10
1672340400000|2022-12-29 19:00:00|24089.8|24059.8|24094.8|24069.8|24094.8|24074.8|24084.8|24059.8|15
1672340700000|2022-12-29 19:05:00|24089.8|24074.8|24089.8|24064.8|24089.8|24074.8|24084.8|24059.8|5
1672341000000|2022-12-29 19:10:00|24084.8|24059.8|24074.8|24054.8|24089.8|24064.8|24074.8|24054.8|14
1672341300000|2022-12-29 19:15:00|24079.8|24059.8|24084.8|24064.8|24084.8|24064.8|24074.8|24054.8|14
1672341600000|2022-12-29 19:20:00|24079.8|24059.8|24079.8|24059.8|24084.8|24064.8|24074.8|24054.8|2
1672341900000|2022-12-29 19:25:00|24074.8|24054.8|24064.8|24049.8|24079.8|24059.8|24064.8|24044.8|13
1672342200000|2022-12-29 19:30:00|24067.3|24052.3|24074.8|24059.8|24077.3|24062.3|24062.3|24047.3|8
1672342500000|2022-12-29 19:35:00|24072.3|24057.3|24074.8|24059.8|24077.3|24062.3|24072.3|24057.3|1
1672342800000|2022-12-29 19:40:00|24072.3|24057.3|24082.3|24067.3|24082.3|24067.3|24072.3|24057.3|1
1672343100000|2022-12-29 19:45:00|24079.8|24064.8|24077.3|24062.3|24082.3|24067.3|24072.3|24057.3|4
1672343400000|2022-12-29 19:50:00|24074.8|24059.8|24069.8|24054.8|24077.3|24062.3|24067.3|24052.3|3
1672343700000|2022-12-29 19:55:00|24072.3|24057.3|24064.8|24049.8|24072.3|24057.3|24064.8|24049.8|2
1672344000000|2022-12-29 20:00:00|24067.3|24052.3|24074.8|24059.8|24077.3|24062.3|24067.3|24052.3|12
1672344300000|2022-12-29 20:05:00|24077.3|24062.3|24072.3|24057.3|24077.3|24062.3|24069.8|24054.8|9
1672344600000|2022-12-29 20:10:00|24069.8|24054.8|24059.8|24044.8|24069.8|24054.8|24057.3|24042.3|23
1672344900000|2022-12-29 20:15:00|24057.3|24042.3|24054.8|24039.8|24062.3|24047.3|24049.8|24034.8|21
1672345200000|2022-12-29 20:20:00|24052.3|24037.3|24062.3|24047.3|24064.8|24049.8|24049.8|24034.8|17
1672345500000|2022-12-29 20:25:00|24059.8|24044.8|24062.3|24047.3|24067.3|24052.3|24057.3|24042.3|6
1672345800000|2022-12-29 20:30:00|24059.8|24044.8|24064.8|24049.8|24069.8|24054.8|24059.8|24044.8|3
1672346100000|2022-12-29 20:35:00|24067.3|24052.3|24072.3|24057.3|24072.3|24057.3|24064.8|24049.8|23
1672346400000|2022-12-29 20:40:00|24069.8|24054.8|24072.3|24057.3|24072.3|24057.3|24067.3|24052.3|25
1672346700000|2022-12-29 20:45:00|24069.8|24054.8|24072.3|24057.3|24077.3|24062.3|24067.3|24052.3|7
1672347000000|2022-12-29 20:50:00|24069.8|24054.8|24072.3|24057.3|24074.8|24059.8|24064.8|24049.8|21
1672347300000|2022-12-29 20:55:00|24069.8|24054.8|24059.8|24044.8|24069.8|24054.8|24052.3|24037.3|39
1672347600000|2022-12-29 21:00:00|24069.9|24029.9|24064.8|24024.8|24073.6|24033.6|24057.9|24017.9|0
1672347900000|2022-12-29 21:05:00|24066|24026|24076.7|24036.7|24076.7|24036.7|24062.9|24022.9|0
1672348200000|2022-12-29 21:10:00|24076.6|24036.6|24068.5|24028.5|24076.7|24036.7|24061.7|24021.7|0
1672348500000|2022-12-29 21:15:00|24068.6|24028.6|24057.9|24017.9|24071.1|24031.1|24056.7|24016.7|0
1672348800000|2022-12-29 21:20:00|24056|24016|24059.6|24019.6|24060.9|24020.9|24054.7|24014.7|0
1672349100000|2022-12-29 21:25:00|24059.7|24019.7|24059.6|24019.6|24060.9|24020.9|24057.1|24017.1|0
1672349400000|2022-12-29 21:30:00|24059|24019|24055.9|24015.9|24059|24019|24055.9|24015.9|0
1672349700000|2022-12-29 21:35:00|24057.1|24017.1|24053.4|24013.4|24057.1|24017.1|24053.4|24013.4|0
1672350000000|2022-12-29 21:40:00|24054|24014|24054.4|24014.4|24054.6|24014.6|24050.9|24010.9|0
1672350300000|2022-12-29 21:45:00|24054.3|24014.3|24054.4|24014.4|24055.6|24015.6|24053.1|24013.1|0
1672350600000|2022-12-29 21:50:00|24055|24015|24050|24010|24055.6|24015.6|24050|24010|0
1672350900000|2022-12-29 21:55:00|24049.4|24009.4|24052.7|24012.7|24053.9|24013.9|24046.2|24006.2|0
1672351200000|2022-12-29 22:00:00|24052.6|24012.6|24049.6|24009.6|24052.7|24012.7|24049.6|24009.6|0
1672351500000|2022-12-29 22:05:00|24049.5|24009.5|24050.2|24010.2|24051.4|24011.4|24048.3|24008.3|0
1672351800000|2022-12-29 22:10:00|24051.4|24011.4|24050.2|24010.2|24051.4|24011.4|24049.6|24009.6|0
1672352100000|2022-12-29 22:15:00|24049.6|24009.6|24050.8|24010.8|24050.8|24010.8|24048.9|24008.9|0
1672352400000|2022-12-29 22:20:00|24051.4|24011.4|24050.8|24010.8|24051.4|24011.4|24050.8|24010.8|0
1672352700000|2022-12-29 22:25:00|24051.4|24011.4|24051.4|24011.4|24051.4|24011.4|24051.4|24011.4|0
1672353000000|2022-12-29 22:30:00|24050.8|24010.8|24051.4|24011.4|24051.4|24011.4|24050.8|24010.8|0
1672353300000|2022-12-29 22:35:00|24051.5|24011.5|24052.1|24012.1|24052.1|24012.1|24051.5|24011.5|0
1672353900000|2022-12-29 22:45:00|24052.7|24012.7|24052.7|24012.7|24053.3|24013.3|24052.7|24012.7|0
1672354200000|2022-12-29 22:50:00|24052.1|24012.1|24053.3|24013.3|24053.9|24013.9|24052.1|24012.1|0
1672354500000|2022-12-29 22:55:00|24053.9|24013.9|24053.3|24013.3|24053.9|24013.9|24053.3|24013.3|0
1672354800000|2022-12-29 23:00:00|24053.4|24013.4|24046.4|24006.4|24060.2|24020.2|24045.2|24005.2|0
1672355100000|2022-12-29 23:05:00|24046.5|24006.5|24037.1|23997.1|24053.3|24013.3|24037.1|23997.1|0
1672355400000|2022-12-29 23:10:00|24037.7|23997.7|24038.3|23998.3|24042.7|24002.7|24035.8|23995.8|0
1672355700000|2022-12-29 23:15:00|24037.1|23997.1|24041.4|24001.4|24043.9|24003.9|24037.1|23997.1|0
1672356000000|2022-12-29 23:20:00|24040.2|24000.2|24035.8|23995.8|24041.4|24001.4|24034.6|23994.6|0
1672356300000|2022-12-29 23:25:00|24034.6|23994.6|24035.8|23995.8|24040.2|24000.2|24034.6|23994.6|0
1672356600000|2022-12-29 23:30:00|24036.4|23996.4|24042.1|24002.1|24042.7|24002.7|24034.6|23994.6|0
1672356900000|2022-12-29 23:35:00|24042.7|24002.7|24038.3|23998.3|24042.7|24002.7|24033.3|23993.3|0
1672357200000|2022-12-29 23:40:00|24038.4|23998.4|24037.1|23997.1|24040.2|24000.2|24032.7|23992.7|0
1672357500000|2022-12-29 23:45:00|24037|23997|24034.6|23994.6|24038.3|23998.3|24033.3|23993.3|0
1672357800000|2022-12-29 23:50:00|24035.2|23995.2|24038.3|23998.3|24038.3|23998.3|24033.3|23993.3|0
1672358100000|2022-12-29 23:55:00|24037.7|23997.7|24034.6|23994.6|24038.3|23998.3|24034.6|23994.6|0
1672358400000|2022-12-30 00:00:00|24035.2|23995.2|24040.2|24000.2|24043.9|24003.9|24033.3|23993.3|0
1672358700000|2022-12-30 00:05:00|24041.4|24001.4|24037.1|23997.1|24042.7|24002.7|24034.6|23994.6|0
1672359000000|2022-12-30 00:10:00|24037|23997|24034.6|23994.6|24037.1|23997.1|24034.6|23994.6|0
1672359300000|2022-12-30 00:15:00|24034.5|23994.5|24037.5|23997.5|24043.6|24003.6|24031.2|23991.2|0
1672359600000|2022-12-30 00:20:00|24037.4|23997.4|24037.5|23997.5|24037.5|23997.5|24037.4|23997.4|0
1672360200000|2022-12-30 00:30:00|24034.5|23994.5|24037.5|23997.5|24037.5|23997.5|24031.4|23991.4|0
1672360500000|2022-12-30 00:35:00|24037.6|23997.6|24031.5|23991.5|24037.6|23997.6|24031.5|23991.5|0
1672360800000|2022-12-30 00:40:00|24031.6|23991.6|24031.6|23991.6|24031.6|23991.6|24031.5|23991.5|0
1672361100000|2022-12-30 00:45:00|24031.5|23991.5|24031.6|23991.6|24031.6|23991.6|24031.4|23991.4|0
1672361400000|2022-12-30 00:50:00|24031.5|23991.5|24031.6|23991.6|24031.6|23991.6|24031.5|23991.5|0
1672361700000|2022-12-30 00:55:00|24031.7|23991.7|24031.6|23991.6|24031.7|23991.7|24031.5|23991.5|0
1672362000000|2022-12-30 01:00:00|24031.5|23991.5|24037.8|23997.8|24050.1|24010.1|24031.5|23991.5|0
1672362300000|2022-12-30 01:05:00|24043.9|24003.9|24031.4|23991.4|24043.9|24003.9|24025.3|23985.3|0
1672362600000|2022-12-30 01:10:00|24031.5|23991.5|24031.3|23991.3|24037.6|23997.6|24031.3|23991.3|0
1672362900000|2022-12-30 01:15:00|24031.4|23991.4|24043.6|24003.6|24049.7|24009.7|24031.2|23991.2|0
1672363200000|2022-12-30 01:20:00|24049.7|24009.7|24043.6|24003.6|24049.7|24009.7|24037.5|23997.5|0
1672363500000|2022-12-30 01:25:00|24037.5|23997.5|24040.5|24000.5|24043.6|24003.6|24037.4|23997.4|0
1672363800000|2022-12-30 01:30:00|24037.5|23997.5|24037.5|23997.5|24043.6|24003.6|24037.4|23997.4|0
1672364100000|2022-12-30 01:35:00|24037.4|23997.4|24025.2|23985.2|24037.5|23997.5|24019.1|23979.1|0
1672364400000|2022-12-30 01:40:00|24022.1|23982.1|24024.9|23984.9|24025.2|23985.2|24018.9|23978.9|0
1672364700000|2022-12-30 01:45:00|24018.9|23978.9|24025.1|23985.1|24031.3|23991.3|24018.9|23978.9|0
1672365000000|2022-12-30 01:50:00|24025|23985|24025.2|23985.2|24031.3|23991.3|24025|23985|0
1672365300000|2022-12-30 01:55:00|24031.3|23991.3|24031.4|23991.4|24031.4|23991.4|24025.2|23985.2|0
1672365600000|2022-12-30 02:00:00|24031.3|23991.3|24025.2|23985.2|24031.3|23991.3|24025.1|23985.1|0
1672366200000|2022-12-30 02:10:00|24025.3|23985.3|24031.4|23991.4|24031.5|23991.5|24025.3|23985.3|0
1672366500000|2022-12-30 02:15:00|24031.5|23991.5|24025.3|23985.3|24031.5|23991.5|24025.3|23985.3|0
1672366800000|2022-12-30 02:20:00|24025.2|23985.2|24019|23979|24025.2|23985.2|24012.8|23972.8|0
1672367100000|2022-12-30 02:25:00|24019.1|23979.1|24031.4|23991.4|24031.5|23991.5|24019.1|23979.1|0
1672367400000|2022-12-30 02:30:00|24031.5|23991.5|24031.5|23991.5|24031.6|23991.6|24031.4|23991.4|0
1672367700000|2022-12-30 02:35:00|24031.4|23991.4|24031.5|23991.5|24031.5|23991.5|24025.4|23985.4|0
1672368000000|2022-12-30 02:40:00|24025.5|23985.5|24025.4|23985.4|24025.5|23985.5|24025.4|23985.4|0
1672368300000|2022-12-30 02:45:00|24025.5|23985.5|24031.6|23991.6|24031.6|23991.6|24025.4|23985.4|0
1672368600000|2022-12-30 02:50:00|24031.5|23991.5|24025.5|23985.5|24031.6|23991.6|24025.5|23985.5|0
1672368900000|2022-12-30 02:55:00|24031.6|23991.6|24025.6|23985.6|24031.7|23991.7|24025.5|23985.5|0
1672369200000|2022-12-30 03:00:00|24025.7|23985.7|24031.9|23991.9|24031.9|23991.9|24025.7|23985.7|0
1672369500000|2022-12-30 03:05:00|24031.8|23991.8|24041|24001|24044.1|24004.1|24031.8|23991.8|0
1672369800000|2022-12-30 03:10:00|24038|23998|24041|24001|24044|24004|24037.9|23997.9|0
1672370100000|2022-12-30 03:15:00|24038|23998|24044|24004|24044.1|24004.1|24037.9|23997.9|0
1672370400000|2022-12-30 03:20:00|24044.1|24004.1|24044.1|24004.1|24044.1|24004.1|24044|24004|0
1672370700000|2022-12-30 03:25:00|24044|24004|24040.9|24000.9|24044.1|24004.1|24037.9|23997.9|0
1672371000000|2022-12-30 03:30:00|24043.9|24003.9|24044.2|24004.2|24050.4|24010.4|24037.9|23997.9|0
1672371300000|2022-12-30 03:35:00|24044.1|24004.1|24050.2|24010.2|24050.2|24010.2|24044.1|24004.1|0
1672371600000|2022-12-30 03:40:00|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|24044.2|24004.2|0
1672371900000|2022-12-30 03:45:00|24050.4|24010.4|24050.2|24010.2|24050.4|24010.4|24044.1|24004.1|0
1672372200000|2022-12-30 03:50:00|24050.3|24010.3|24056.3|24016.3|24056.4|24016.4|24050.2|24010.2|0
1672372500000|2022-12-30 03:55:00|24056.4|24016.4|24050.2|24010.2|24062.5|24022.5|24050.2|24010.2|0
1672372800000|2022-12-30 04:00:00|24050.3|24010.3|24050.2|24010.2|24050.3|24010.3|24044.1|24004.1|0
1672373100000|2022-12-30 04:05:00|24050.1|24010.1|24044.2|24004.2|24050.1|24010.1|24044|24004|0
1672373400000|2022-12-30 04:10:00|24044.1|24004.1|24050.1|24010.1|24050.2|24010.2|24044.1|24004.1|0
1672373700000|2022-12-30 04:15:00|24044|24004|24050.1|24010.1|24050.1|24010.1|24044|24004|0
1672374000000|2022-12-30 04:20:00|24050.2|24010.2|24050.1|24010.1|24050.2|24010.2|24047.1|24007.1|0
1672374300000|2022-12-30 04:25:00|24044|24004|24050.2|24010.2|24050.2|24010.2|24044|24004|0
1672374600000|2022-12-30 04:30:00|24053.2|24013.2|24055.9|24015.9|24056.2|24016.2|24050|24010|0
1672374900000|2022-12-30 04:35:00|24056|24016|24056|24016|24056|24016|24055.9|24015.9|0
1672375200000|2022-12-30 04:40:00|24055.9|24015.9|24049.8|24009.8|24056|24016|24049.8|24009.8|0
1672375500000|2022-12-30 04:45:00|24049.7|24009.7|24049.8|24009.8|24049.8|24009.8|24049.7|24009.7|0
1672375800000|2022-12-30 04:50:00|24049.6|24009.6|24043.5|24003.5|24049.6|24009.6|24043.5|24003.5|0
1672376100000|2022-12-30 04:55:00|24043.6|24003.6|24037.6|23997.6|24043.6|24003.6|24037.5|23997.5|0
1672376400000|2022-12-30 05:00:00|24043.7|24003.7|24037.4|23997.4|24043.7|24003.7|24037.4|23997.4|0
1672376700000|2022-12-30 05:05:00|24037.5|23997.5|24031.4|23991.4|24037.5|23997.5|24025.2|23985.2|0
1672377000000|2022-12-30 05:10:00|24025.3|23985.3|24019.2|23979.2|24031.4|23991.4|24019.2|23979.2|0
1672377300000|2022-12-30 05:15:00|24019.1|23979.1|24025.2|23985.2|24025.2|23985.2|24019.1|23979.1|0
1672377600000|2022-12-30 05:20:00|24019.1|23979.1|24019|23979|24022.2|23982.2|24019|23979|0
1672377900000|2022-12-30 05:25:00|24019.1|23979.1|24012.9|23972.9|24019.1|23979.1|24012.8|23972.8|0
1672378200000|2022-12-30 05:30:00|24012.8|23972.8|23994.7|23954.7|24012.8|23972.8|23994.5|23954.5|0
1672378500000|2022-12-30 05:35:00|23994.8|23954.8|24007|23967|24007.1|23967.1|23994.7|23954.7|0
1672378800000|2022-12-30 05:40:00|24007.1|23967.1|24004|23964|24007.1|23967.1|24001|23961|0
1672379100000|2022-12-30 05:45:00|24001|23961|23994.6|23954.6|24001|23961|23994.5|23954.5|0
1672379400000|2022-12-30 05:50:00|23994.5|23954.5|24003.8|23963.8|24007|23967|23994.5|23954.5|0
1672379700000|2022-12-30 05:55:00|24000.8|23960.8|24006.9|23966.9|24013.1|23973.1|24000.7|23960.7|0
1672380000000|2022-12-30 06:00:00|24007|23967|23982.2|23942.2|24007|23967|23975.9|23935.9|0
1672380300000|2022-12-30 06:05:00|23982.3|23942.3|23975.7|23935.7|23982.3|23942.3|23969.6|23929.6|0
1672380600000|2022-12-30 06:10:00|23975.8|23935.8|23975.8|23935.8|23981.9|23941.9|23972.6|23932.6|0
1672380900000|2022-12-30 06:15:00|23975.9|23935.9|23975.7|23935.7|23978.9|23938.9|23975.7|23935.7|0
1672381200000|2022-12-30 06:20:00|23975.8|23935.8|23969.7|23929.7|23975.9|23935.9|23969.7|23929.7|0
1672381500000|2022-12-30 06:25:00|23969.6|23929.6|23969.6|23929.6|23972.7|23932.7|23969.5|23929.5|0
1672381800000|2022-12-30 06:30:00|23969.7|23929.7|23969.6|23929.6|23969.8|23929.8|23969.5|23929.5|0
1672382100000|2022-12-30 06:35:00|23969.7|23929.7|23969.6|23929.6|23969.7|23929.7|23969.5|23929.5|0
1672382400000|2022-12-30 06:40:00|23975.7|23935.7|23975.7|23935.7|23975.7|23935.7|23972.6|23932.6|0
1672382700000|2022-12-30 06:45:00|23975.6|23935.6|23981.9|23941.9|23981.9|23941.9|23969.5|23929.5|0
1672383000000|2022-12-30 06:50:00|23981.8|23941.8|23981.8|23941.8|23981.9|23941.9|23981.8|23941.8|0
1672383300000|2022-12-30 06:55:00|23981.7|23941.7|23969.3|23929.3|23981.7|23941.7|23969.3|23929.3|0
1672383600000|2022-12-30 07:00:00|23963.3|23923.3|23987.3|23972.3|23989.8|23974.8|23963.2|23923.2|32
1672383900000|2022-12-30 07:05:00|23982.3|23967.3|23999.8|23984.8|24007.3|23992.3|23977.3|23962.3|44
1672384200000|2022-12-30 07:10:00|24002.3|23987.3|23994.8|23979.8|24002.3|23987.3|23992.3|23977.3|14
1672384500000|2022-12-30 07:15:00|23992.3|23977.3|23982.3|23967.3|23994.8|23979.8|23977.3|23962.3|16
1672384800000|2022-12-30 07:20:00|23984.8|23969.8|23977.3|23962.3|23987.3|23972.3|23977.3|23962.3|10
1672385100000|2022-12-30 07:25:00|23972.3|23957.3|23962.3|23947.3|23972.3|23957.3|23962.3|23947.3|13
1672385400000|2022-12-30 07:30:00|23964.8|23949.8|23962.3|23947.3|23977.3|23962.3|23957.3|23942.3|27
1672385700000|2022-12-30 07:35:00|23967.3|23952.3|23974.8|23959.8|23979.8|23964.8|23964.8|23949.8|7
1672386000000|2022-12-30 07:40:00|23977.3|23962.3|23977.3|23962.3|23982.3|23967.3|23969.8|23954.8|33
1672386300000|2022-12-30 07:45:00|23972.3|23957.3|23967.3|23952.3|23977.3|23962.3|23967.3|23952.3|42
1672386600000|2022-12-30 07:50:00|23972.3|23957.3|23972.3|23957.3|23977.3|23962.3|23967.3|23952.3|27
1672386900000|2022-12-30 07:55:00|23969.8|23954.8|23997.3|23982.3|23997.3|23982.3|23967.3|23952.3|79
1672387200000|2022-12-30 08:00:00|23982.3|23967.3|23927.3|23912.3|23984.8|23969.8|23904.8|23889.8|603
1672387500000|2022-12-30 08:05:00|23924.8|23909.8|23932.3|23917.3|23939.8|23924.8|23912.3|23897.3|196
1672387800000|2022-12-30 08:10:00|23927.3|23912.3|23914.8|23899.8|23932.3|23917.3|23897.3|23882.3|179
1672388100000|2022-12-30 08:15:00|23917.3|23902.3|23932.3|23917.3|23942.3|23927.3|23907.3|23892.3|166
1672388400000|2022-12-30 08:20:00|23929.8|23914.8|23917.3|23902.3|23929.8|23914.8|23907.3|23892.3|146
1672388700000|2022-12-30 08:25:00|23914.8|23899.8|23912.3|23897.3|23922.3|23907.3|23902.3|23887.3|115
1672389000000|2022-12-30 08:30:00|23917.3|23902.3|23932.3|23917.3|23947.3|23932.3|23912.3|23897.3|190
1672389300000|2022-12-30 08:35:00|23937.3|23922.3|23942.3|23927.3|23952.3|23937.3|23927.3|23912.3|104
1672389600000|2022-12-30 08:40:00|23944.8|23929.8|23954.8|23939.8|23962.3|23947.3|23937.3|23922.3|149
1672389900000|2022-12-30 08:45:00|23952.3|23937.3|23942.3|23927.3|23957.3|23942.3|23937.3|23922.3|85
1672390200000|2022-12-30 08:50:00|23939.8|23924.8|23932.3|23917.3|23942.3|23927.3|23922.3|23907.3|64
1672390500000|2022-12-30 08:55:00|23929.8|23914.8|23897.3|23882.3|23932.3|23917.3|23892.3|23877.3|79
1672390800000|2022-12-30 09:00:00|23892.3|23877.3|23892.3|23877.3|23907.3|23892.3|23887.3|23872.3|111
1672391100000|2022-12-30 09:05:00|23897.3|23882.3|23892.3|23877.3|23902.3|23887.3|23887.3|23872.3|108
1672391400000|2022-12-30 09:10:00|23894.8|23879.8|23902.3|23887.3|23907.3|23892.3|23882.3|23867.3|67
1672391700000|2022-12-30 09:15:00|23897.3|23882.3|23909.8|23894.8|23912.3|23897.3|23897.3|23882.3|81
1672392000000|2022-12-30 09:20:00|23907.3|23892.3|23897.3|23882.3|23907.3|23892.3|23894.8|23879.8|39
1672392300000|2022-12-30 09:25:00|23892.3|23877.3|23914.8|23899.8|23914.8|23899.8|23887.3|23872.3|79
1672392600000|2022-12-30 09:30:00|23912.3|23897.3|23912.3|23897.3|23917.3|23902.3|23904.8|23889.8|72
1672392900000|2022-12-30 09:35:00|23909.8|23894.8|23912.3|23897.3|23922.3|23907.3|23904.8|23889.8|45
1672393200000|2022-12-30 09:40:00|23909.8|23894.8|23922.3|23907.3|23927.3|23912.3|23909.8|23894.8|26
1672393500000|2022-12-30 09:45:00|23919.8|23904.8|23897.3|23882.3|23922.3|23907.3|23897.3|23882.3|46
1672393800000|2022-12-30 09:50:00|23902.3|23887.3|23924.8|23909.8|23927.3|23912.3|23897.3|23882.3|30
1672394100000|2022-12-30 09:55:00|23927.3|23912.3|23939.8|23924.8|23939.8|23924.8|23922.3|23907.3|24
1672394400000|2022-12-30 10:00:00|23942.3|23927.3|23922.3|23907.3|23942.3|23927.3|23922.3|23907.3|54
1672394700000|2022-12-30 10:05:00|23927.3|23912.3|23937.3|23922.3|23937.3|23922.3|23917.3|23902.3|38
1672395000000|2022-12-30 10:10:00|23932.3|23917.3|23922.3|23907.3|23937.3|23922.3|23922.3|23907.3|67
1672395300000|2022-12-30 10:15:00|23927.3|23912.3|23919.8|23904.8|23927.3|23912.3|23917.3|23902.3|47
1672395600000|2022-12-30 10:20:00|23922.3|23907.3|23942.3|23927.3|23944.8|23929.8|23922.3|23907.3|41
1672395900000|2022-12-30 10:25:00|23944.8|23929.8|23947.3|23932.3|23957.3|23942.3|23942.3|23927.3|45
1672396200000|2022-12-30 10:30:00|23944.8|23929.8|23942.3|23927.3|23949.8|23934.8|23942.3|23927.3|44
1672396500000|2022-12-30 10:35:00|23944.8|23929.8|23949.8|23934.8|23952.3|23937.3|23942.3|23927.3|13
1672396800000|2022-12-30 10:40:00|23952.3|23937.3|23947.3|23932.3|23952.3|23937.3|23942.3|23927.3|7
1672397100000|2022-12-30 10:45:00|23949.8|23934.8|23927.3|23912.3|23949.8|23934.8|23927.3|23912.3|45
1672397400000|2022-12-30 10:50:00|23932.3|23917.3|23922.3|23907.3|23937.3|23922.3|23917.3|23902.3|132
1672397700000|2022-12-30 10:55:00|23924.8|23909.8|23912.3|23897.3|23924.8|23909.8|23907.3|23892.3|133
1672398000000|2022-12-30 11:00:00|23909.8|23894.8|23897.3|23882.3|23917.3|23902.3|23889.8|23874.8|105
1672398300000|2022-12-30 11:05:00|23892.3|23877.3|23897.3|23882.3|23897.3|23882.3|23884.8|23869.8|53
1672398600000|2022-12-30 11:10:00|23894.8|23879.8|23902.3|23887.3|23907.3|23892.3|23894.8|23879.8|33
1672398900000|2022-12-30 11:15:00|23897.3|23882.3|23907.3|23892.3|23907.3|23892.3|23897.3|23882.3|34
1672399200000|2022-12-30 11:20:00|23904.8|23889.8|23902.3|23887.3|23907.3|23892.3|23902.3|23887.3|9
1672399500000|2022-12-30 11:25:00|23897.3|23882.3|23897.3|23882.3|23897.3|23882.3|23892.3|23877.3|64
1672399800000|2022-12-30 11:30:00|23892.3|23877.3|23897.3|23882.3|23902.3|23887.3|23892.3|23877.3|38
1672400100000|2022-12-30 11:35:00|23892.3|23877.3|23909.8|23894.8|23912.3|23897.3|23892.3|23877.3|24
1672400400000|2022-12-30 11:40:00|23912.3|23897.3|23897.3|23882.3|23912.3|23897.3|23897.3|23882.3|20
1672400700000|2022-12-30 11:45:00|23902.3|23887.3|23897.3|23882.3|23902.3|23887.3|23892.3|23877.3|21
1672401000000|2022-12-30 11:50:00|23894.8|23879.8|23892.3|23877.3|23902.3|23887.3|23889.8|23874.8|14
1672401300000|2022-12-30 11:55:00|23889.8|23874.8|23889.8|23874.8|23897.3|23882.3|23887.3|23872.3|30
1672401600000|2022-12-30 12:00:00|23887.3|23872.3|23902.3|23887.3|23902.3|23887.3|23887.3|23872.3|48
1672401900000|2022-12-30 12:05:00|23897.3|23882.3|23902.3|23887.3|23902.3|23887.3|23892.3|23877.3|16
1672402200000|2022-12-30 12:10:00|23897.3|23882.3|23902.3|23887.3|23902.3|23887.3|23897.3|23882.3|16
1672402500000|2022-12-30 12:15:00|23904.8|23889.8|23904.8|23889.8|23912.3|23897.3|23902.3|23887.3|47
1672402800000|2022-12-30 12:20:00|23902.3|23887.3|23899.8|23884.8|23907.3|23892.3|23897.3|23882.3|20
1672403100000|2022-12-30 12:25:00|23897.3|23882.3|23897.3|23882.3|23907.3|23892.3|23892.3|23877.3|32
1672403400000|2022-12-30 12:30:00|23894.8|23879.8|23894.8|23879.8|23897.3|23882.3|23882.3|23867.3|49
1672403700000|2022-12-30 12:35:00|23892.3|23877.3|23882.3|23867.3|23897.3|23882.3|23872.3|23857.3|94
1672404000000|2022-12-30 12:40:00|23879.8|23864.8|23877.3|23862.3|23882.3|23867.3|23872.3|23857.3|45
1672404300000|2022-12-30 12:45:00|23879.8|23864.8|23882.3|23867.3|23882.3|23867.3|23867.3|23852.3|101
1672404600000|2022-12-30 12:50:00|23879.8|23864.8|23892.3|23877.3|23892.3|23877.3|23879.8|23864.8|36
1672404900000|2022-12-30 12:55:00|23897.3|23882.3|23872.3|23857.3|23897.3|23882.3|23872.3|23857.3|65
1672405200000|2022-12-30 13:00:00|23874.8|23859.8|23872.3|23857.3|23877.3|23862.3|23862.3|23847.3|101
1672405500000|2022-12-30 13:05:00|23877.3|23862.3|23872.3|23857.3|23877.3|23862.3|23867.3|23852.3|39
1672405800000|2022-12-30 13:10:00|23867.3|23852.3|23867.3|23852.3|23872.3|23857.3|23862.3|23847.3|43
1672406100000|2022-12-30 13:15:00|23869.8|23854.8|23867.3|23852.3|23872.3|23857.3|23862.3|23847.3|52
1672406400000|2022-12-30 13:20:00|23864.8|23849.8|23867.3|23852.3|23867.3|23852.3|23857.3|23842.3|57
1672406700000|2022-12-30 13:25:00|23872.3|23857.3|23862.3|23847.3|23872.3|23857.3|23857.3|23842.3|42
1672407000000|2022-12-30 13:30:00|23859.8|23844.8|23872.3|23857.3|23872.3|23857.3|23857.3|23842.3|65
1672407300000|2022-12-30 13:35:00|23867.3|23852.3|23862.3|23847.3|23872.3|23857.3|23857.3|23842.3|50
1672407600000|2022-12-30 13:40:00|23864.8|23849.8|23867.3|23852.3|23877.3|23862.3|23862.3|23847.3|53
1672407900000|2022-12-30 13:45:00|23864.8|23849.8|23857.3|23842.3|23864.8|23849.8|23852.3|23837.3|72
1672408200000|2022-12-30 13:50:00|23854.8|23839.8|23862.3|23847.3|23862.3|23847.3|23852.3|23837.3|94
1672408500000|2022-12-30 13:55:00|23859.8|23844.8|23864.8|23849.8|23867.3|23852.3|23857.3|23842.3|47
1672408800000|2022-12-30 14:00:00|23862.3|23847.3|23857.3|23842.3|23867.3|23852.3|23852.3|23837.3|116
1672409100000|2022-12-30 14:05:00|23859.8|23844.8|23857.3|23842.3|23862.3|23847.3|23852.3|23837.3|28
1672409400000|2022-12-30 14:10:00|23854.8|23839.8|23844.8|23829.8|23857.3|23842.3|23842.3|23827.3|99
1672409700000|2022-12-30 14:15:00|23847.3|23832.3|23852.3|23837.3|23852.3|23837.3|23842.3|23827.3|54
1672410000000|2022-12-30 14:20:00|23857.3|23842.3|23857.3|23842.3|23857.3|23842.3|23852.3|23837.3|33
1672410300000|2022-12-30 14:25:00|23852.3|23837.3|23852.3|23837.3|23857.3|23842.3|23842.3|23827.3|78
1672410600000|2022-12-30 14:30:00|23847.3|23832.3|23877.3|23862.3|23877.3|23862.3|23844.8|23829.8|175
1672410900000|2022-12-30 14:35:00|23874.8|23859.8|23884.8|23869.8|23892.3|23877.3|23872.3|23857.3|122
1672411200000|2022-12-30 14:40:00|23882.3|23867.3|23869.8|23854.8|23884.8|23869.8|23854.8|23839.8|74
1672411500000|2022-12-30 14:45:00|23867.3|23852.3|23807.3|23792.3|23867.3|23852.3|23807.3|23792.3|184
1672411800000|2022-12-30 14:50:00|23809.8|23794.8|23817.3|23802.3|23827.3|23812.3|23807.3|23792.3|107
1672412100000|2022-12-30 14:55:00|23814.8|23799.8|23832.3|23817.3|23832.3|23817.3|23812.3|23797.3|65
1672412400000|2022-12-30 15:00:00|23827.3|23812.3|23832.3|23817.3|23837.3|23822.3|23822.3|23807.3|68
1672412700000|2022-12-30 15:05:00|23837.3|23822.3|23822.3|23807.3|23837.3|23822.3|23822.3|23807.3|62
1672413000000|2022-12-30 15:10:00|23824.8|23809.8|23837.3|23822.3|23842.3|23827.3|23822.3|23807.3|62
1672413300000|2022-12-30 15:15:00|23834.8|23819.8|23859.8|23844.8|23862.3|23847.3|23827.3|23812.3|93
1672413600000|2022-12-30 15:20:00|23862.3|23847.3|23857.3|23842.3|23862.3|23847.3|23849.8|23834.8|64
1672413900000|2022-12-30 15:25:00|23859.8|23844.8|23849.8|23834.8|23862.3|23847.3|23847.3|23832.3|100
1672414200000|2022-12-30 15:30:00|23852.3|23837.3|23847.3|23832.3|23857.3|23842.3|23842.3|23827.3|58
1672414500000|2022-12-30 15:35:00|23842.3|23827.3|23847.3|23832.3|23852.3|23837.3|23842.3|23827.3|57
1672414800000|2022-12-30 15:40:00|23849.8|23834.8|23834.8|23819.8|23852.3|23837.3|23832.3|23817.3|81
1672415100000|2022-12-30 15:45:00|23832.3|23817.3|23844.8|23829.8|23847.3|23832.3|23832.3|23817.3|47
1672415400000|2022-12-30 15:50:00|23842.3|23827.3|23829.8|23814.8|23847.3|23832.3|23827.3|23812.3|68
1672415700000|2022-12-30 15:55:00|23827.3|23812.3|23817.3|23802.3|23832.3|23817.3|23812.3|23797.3|70
1672416000000|2022-12-30 16:00:00|23814.8|23799.8|23807.3|23792.3|23817.3|23802.3|23802.3|23787.3|110
1672416300000|2022-12-30 16:05:00|23804.8|23789.8|23817.3|23802.3|23817.3|23802.3|23797.3|23782.3|86
1672416600000|2022-12-30 16:10:00|23814.8|23799.8|23784.8|23769.8|23817.3|23802.3|23777.3|23762.3|174
1672416900000|2022-12-30 16:15:00|23782.3|23767.3|23754.8|23739.8|23782.3|23767.3|23752.3|23737.3|148
1672417200000|2022-12-30 16:20:00|23757.3|23742.3|23724.8|23709.8|23757.3|23742.3|23722.3|23707.3|198
1672417500000|2022-12-30 16:25:00|23722.3|23707.3|23697.3|23682.3|23727.3|23712.3|23692.3|23677.3|466
1672417800000|2022-12-30 16:30:00|23694.8|23679.8|23707.3|23692.3|23712.3|23697.3|23687.3|23672.3|1099
1672418100000|2022-12-30 16:35:00|23704.8|23689.8|23712.3|23697.3|23717.3|23702.3|23704.8|23689.8|239
1672418400000|2022-12-30 16:40:00|23714.8|23699.8|23707.3|23692.3|23714.8|23699.8|23707.3|23692.3|40
1672418700000|2022-12-30 16:45:00|23712.3|23697.3|23707.3|23692.3|23712.3|23697.3|23702.3|23687.3|42
1672419000000|2022-12-30 16:50:00|23709.8|23689.8|23704.8|23684.8|23709.8|23689.8|23699.8|23679.8|38
1672419300000|2022-12-30 16:55:00|23709.8|23679.8|23714.8|23694.8|23714.8|23694.8|23694.8|23674.8|36
1672419600000|2022-12-30 17:00:00|23719.8|23699.8|23714.8|23694.8|23719.8|23699.8|23714.8|23689.8|4
1672419900000|2022-12-30 17:05:00|23709.8|23689.8|23714.8|23694.8|23714.8|23694.8|23709.8|23689.8|30
1672420200000|2022-12-30 17:10:00|23719.8|23689.8|23714.8|23694.8|23719.8|23699.8|23709.8|23689.8|18
1672420500000|2022-12-30 17:15:00|23709.8|23689.8|23714.8|23694.8|23719.8|23699.8|23709.8|23689.8|15
1672420800000|2022-12-30 17:20:00|23719.8|23699.8|23719.8|23699.8|23719.8|23699.8|23709.8|23689.8|16
1672421100000|2022-12-30 17:25:00|23724.8|23694.8|23724.8|23699.8|23724.8|23704.8|23714.8|23694.8|14
1672421400000|2022-12-30 17:30:00|23719.8|23704.8|23724.8|23704.8|23729.8|23709.8|23719.8|23699.8|32
1672421700000|2022-12-30 17:35:00|23729.8|23709.8|23729.8|23709.8|23739.8|23714.8|23729.8|23704.8|10
1672422000000|2022-12-30 17:40:00|23724.8|23704.8|23719.8|23699.8|23724.8|23709.8|23719.8|23699.8|8
1672422300000|2022-12-30 17:45:00|23724.8|23704.8|23729.8|23709.8|23729.8|23709.8|23719.8|23699.8|9
1672422600000|2022-12-30 17:50:00|23734.8|23704.8|23719.8|23699.8|23734.8|23714.8|23719.8|23699.8|18
1672422900000|2022-12-30 17:55:00|23724.8|23704.8|23724.8|23704.8|23724.8|23704.8|23709.8|23689.8|58
1672423200000|2022-12-30 18:00:00|23719.8|23699.8|23709.8|23689.8|23724.8|23704.8|23709.8|23689.8|7
1672423500000|2022-12-30 18:05:00|23714.8|23684.8|23709.8|23689.8|23714.8|23694.8|23704.8|23684.8|4
1672423800000|2022-12-30 18:10:00|23704.8|23684.8|23709.8|23684.8|23709.8|23689.8|23704.8|23684.8|0
1672424100000|2022-12-30 18:15:00|23704.8|23679.8|23684.8|23664.8|23704.8|23679.8|23684.8|23664.8|7
1672424400000|2022-12-30 18:20:00|23689.8|23659.8|23659.8|23639.8|23689.8|23664.8|23659.8|23639.8|11
1672424700000|2022-12-30 18:25:00|23654.8|23634.8|23664.8|23644.8|23664.8|23644.8|23639.8|23619.8|47
1672425000000|2022-12-30 18:30:00|23659.8|23639.8|23674.8|23654.8|23679.8|23654.8|23659.8|23639.8|24
1672425300000|2022-12-30 18:35:00|23679.8|23649.8|23679.8|23659.8|23684.8|23664.8|23674.8|23649.8|7
1672425600000|2022-12-30 18:40:00|23674.8|23654.8|23679.8|23659.8|23679.8|23659.8|23669.8|23644.8|9
1672425900000|2022-12-30 18:45:00|23674.8|23654.8|23669.8|23644.8|23679.8|23659.8|23664.8|23644.8|3
1672426200000|2022-12-30 18:50:00|23664.8|23649.8|23679.8|23654.8|23679.8|23654.8|23664.8|23639.8|1
1672426500000|2022-12-30 18:55:00|23674.8|23649.8|23674.8|23649.8|23679.8|23654.8|23669.8|23644.8|2
1672426800000|2022-12-30 19:00:00|23669.8|23654.8|23664.8|23639.8|23679.8|23659.8|23664.8|23639.8|5
1672427100000|2022-12-30 19:05:00|23659.8|23644.8|23654.8|23634.8|23669.8|23644.8|23654.8|23634.8|2
1672427400000|2022-12-30 19:10:00|23659.8|23639.8|23659.8|23634.8|23659.8|23639.8|23649.8|23629.8|5
1672427700000|2022-12-30 19:15:00|23654.8|23629.8|23649.8|23629.8|23654.8|23629.8|23644.8|23624.8|2
1672428000000|2022-12-30 19:20:00|23654.8|23634.8|23654.8|23634.8|23659.8|23639.8|23649.8|23629.8|10
1672428300000|2022-12-30 19:25:00|23649.8|23629.8|23662.3|23647.3|23669.8|23647.3|23649.8|23629.8|3
1672428600000|2022-12-30 19:30:00|23659.8|23644.8|23672.3|23657.3|23672.3|23657.3|23659.8|23644.8|9
1672428900000|2022-12-30 19:35:00|23669.8|23654.8|23664.8|23649.8|23669.8|23654.8|23662.3|23647.3|0
1672429200000|2022-12-30 19:40:00|23662.3|23647.3|23664.8|23649.8|23664.8|23649.8|23659.8|23644.8|0
1672429500000|2022-12-30 19:45:00|23667.3|23652.3|23654.8|23639.8|23667.3|23652.3|23654.8|23639.8|1
1672429800000|2022-12-30 19:50:00|23657.3|23642.3|23664.8|23649.8|23667.3|23652.3|23654.8|23639.8|7
1672430100000|2022-12-30 19:55:00|23662.3|23647.3|23659.8|23644.8|23662.3|23647.3|23654.8|23639.8|4
1672430400000|2022-12-30 20:00:00|23662.3|23647.3|23684.8|23669.8|23692.3|23677.3|23662.3|23647.3|11
1672430700000|2022-12-30 20:05:00|23687.3|23672.3|23697.3|23682.3|23699.8|23684.8|23682.3|23667.3|8
1672431000000|2022-12-30 20:10:00|23694.8|23679.8|23714.8|23699.8|23719.8|23704.8|23694.8|23679.8|7
1672431300000|2022-12-30 20:15:00|23717.3|23702.3|23714.8|23699.8|23732.3|23717.3|23712.3|23697.3|35
1672431600000|2022-12-30 20:20:00|23712.3|23697.3|23714.8|23699.8|23722.3|23707.3|23712.3|23697.3|18
1672431900000|2022-12-30 20:25:00|23712.3|23697.3|23699.8|23684.8|23712.3|23697.3|23699.8|23684.8|13
1672432200000|2022-12-30 20:30:00|23702.3|23687.3|23719.8|23704.8|23722.3|23707.3|23697.3|23682.3|6
1672432500000|2022-12-30 20:35:00|23717.3|23702.3|23714.8|23699.8|23722.3|23707.3|23709.8|23694.8|22
1672432800000|2022-12-30 20:40:00|23712.3|23697.3|23712.3|23697.3|23719.8|23704.8|23712.3|23697.3|1
1672433100000|2022-12-30 20:45:00|23714.8|23699.8|23734.8|23719.8|23737.3|23722.3|23712.3|23697.3|11
1672433400000|2022-12-30 20:50:00|23737.3|23722.3|23742.3|23727.3|23744.8|23729.8|23734.8|23719.8|25
1672433700000|2022-12-30 20:55:00|23739.8|23724.8|23667.3|23652.3|23742.3|23727.3|23667.3|23652.3|57
1672434000000|2022-12-30 21:00:00|23709|23669|23721|23681|23724.8|23684.8|23698.5|23658.5|0
1672434300000|2022-12-30 21:05:00|23721.1|23681.1|23719.8|23679.8|23724.8|23684.8|23715.4|23675.4|0
1672434600000|2022-12-30 21:10:00|23721|23681|23736.7|23696.7|23743|23703|23721|23681|0
1672434900000|2022-12-30 21:15:00|23736.8|23696.8|23739.2|23699.2|23743|23703|23734.2|23694.2|0
1672435200000|2022-12-30 21:20:00|23738.6|23698.6|23736.7|23696.7|23738.6|23698.6|23735.5|23695.5|0
1672435500000|2022-12-30 21:25:00|23736.8|23696.8|23735.5|23695.5|23738|23698|23735.5|23695.5|0
1672435800000|2022-12-30 21:30:00|23736.7|23696.7|23738|23698|23740.5|23700.5|23736.7|23696.7|0
1672436100000|2022-12-30 21:35:00|23737.4|23697.4|23733|23693|23738|23698|23733|23693|0
1672436400000|2022-12-30 21:40:00|23734.2|23694.2|23734.2|23694.2|23735.5|23695.5|23734.2|23694.2|0
1672436700000|2022-12-30 21:45:00|23733|23693|23733|23693|23735.5|23695.5|23731.1|23691.1|0
1672437000000|2022-12-30 21:50:00|23733.6|23693.6|23736.7|23696.7|23736.7|23696.7|23733.6|23693.6|0
1672437300000|2022-12-30 21:55:00|23735.5|23695.5|23738|23698|23739.9|23699.9|23735.5|23695.5|0
1672642800000|2023-01-02 07:00:00|23779.8|23764.8|23807.3|23792.3|23827.3|23812.3|23777.3|23762.3|12
1672643100000|2023-01-02 07:05:00|23809.8|23794.8|23827.3|23812.3|23834.8|23819.8|23809.8|23794.8|27
1672643400000|2023-01-02 07:10:00|23824.8|23809.8|23819.8|23804.8|23824.8|23809.8|23819.8|23804.8|5
1672643700000|2023-01-02 07:15:00|23824.8|23809.8|23854.8|23839.8|23874.8|23859.8|23824.8|23809.8|23
1672644000000|2023-01-02 07:20:00|23857.3|23842.3|23887.3|23872.3|23897.3|23882.3|23852.3|23837.3|30
1672644300000|2023-01-02 07:25:00|23884.8|23869.8|23879.8|23864.8|23897.3|23882.3|23877.3|23862.3|10
1672644600000|2023-01-02 07:30:00|23884.8|23869.8|23882.3|23867.3|23887.3|23872.3|23879.8|23864.8|9
1672644900000|2023-01-02 07:35:00|23879.8|23864.8|23887.3|23872.3|23887.3|23872.3|23874.8|23859.8|17
1672645200000|2023-01-02 07:40:00|23884.8|23869.8|23907.3|23892.3|23907.3|23892.3|23882.3|23867.3|16
1672645500000|2023-01-02 07:45:00|23902.3|23887.3|23882.3|23867.3|23902.3|23887.3|23877.3|23862.3|10
1672645800000|2023-01-02 07:50:00|23879.8|23864.8|23867.3|23852.3|23882.3|23867.3|23852.3|23837.3|4
1672646100000|2023-01-02 07:55:00|23874.8|23859.8|23857.3|23842.3|23887.3|23872.3|23854.8|23839.8|58
1672646400000|2023-01-02 08:00:00|23854.8|23839.8|23877.3|23862.3|23889.8|23874.8|23834.8|23819.8|187
1672646700000|2023-01-02 08:05:00|23874.8|23859.8|23882.3|23867.3|23892.3|23877.3|23864.8|23849.8|159
1672647000000|2023-01-02 08:10:00|23879.8|23864.8|23869.8|23854.8|23882.3|23867.3|23849.8|23834.8|146
1672647300000|2023-01-02 08:15:00|23867.3|23852.3|23872.3|23857.3|23887.3|23872.3|23864.8|23849.8|95
1672647600000|2023-01-02 08:20:00|23874.8|23859.8|23889.8|23874.8|23892.3|23877.3|23867.3|23852.3|109
1672647900000|2023-01-02 08:25:00|23892.3|23877.3|23904.8|23889.8|23904.8|23889.8|23882.3|23867.3|72
1672648200000|2023-01-02 08:30:00|23902.3|23887.3|23927.3|23912.3|23927.3|23912.3|23897.3|23882.3|98
1672648500000|2023-01-02 08:35:00|23929.8|23914.8|23949.8|23934.8|23967.3|23952.3|23927.3|23912.3|214
1672648800000|2023-01-02 08:40:00|23947.3|23932.3|23957.3|23942.3|23969.8|23954.8|23947.3|23932.3|78
1672649100000|2023-01-02 08:45:00|23954.8|23939.8|23932.3|23917.3|23957.3|23942.3|23932.3|23917.3|86
1672649400000|2023-01-02 08:50:00|23934.8|23919.8|23949.8|23934.8|23954.8|23939.8|23932.3|23917.3|64
1672649700000|2023-01-02 08:55:00|23952.3|23937.3|23962.3|23947.3|23962.3|23947.3|23937.3|23922.3|77
1672650000000|2023-01-02 09:00:00|23964.8|23949.8|23999.8|23984.8|24007.3|23992.3|23964.8|23949.8|213
1672650300000|2023-01-02 09:05:00|24002.3|23987.3|24024.8|24009.8|24027.3|24012.3|23999.8|23984.8|166
1672650600000|2023-01-02 09:10:00|24022.3|24007.3|24014.8|23999.8|24027.3|24012.3|24012.3|23997.3|81
1672650900000|2023-01-02 09:15:00|24012.3|23997.3|24022.3|24007.3|24022.3|24007.3|24012.3|23997.3|69
1672651200000|2023-01-02 09:20:00|24019.8|24004.8|24037.3|24022.3|24037.3|24022.3|24019.8|24004.8|57
1672651500000|2023-01-02 09:25:00|24034.8|24019.8|24037.9|24022.9|24045.4|24030.4|24025.8|24010.8|114
1672651800000|2023-01-02 09:30:00|24040.4|24025.4|24025.4|24010.4|24045.4|24030.4|24025.4|24010.4|134
1672652100000|2023-01-02 09:35:00|24027.9|24012.9|24023.9|24008.9|24031.4|24016.4|24015.4|24000.4|80
1672652400000|2023-01-02 09:40:00|24024.5|24009.5|23987.6|23972.6|24025.1|24010.1|23982.6|23967.6|166
1672652700000|2023-01-02 09:45:00|23990.1|23975.1|23946.4|23931.4|23992.6|23977.6|23941.4|23926.4|197
1672653000000|2023-01-02 09:50:00|23943.9|23928.9|23990.3|23975.3|23992.8|23977.8|23943.9|23928.9|93
1672653300000|2023-01-02 09:55:00|23987.8|23972.8|23997.8|23982.8|24005.3|23990.3|23982.8|23967.8|36
1672653600000|2023-01-02 10:00:00|24000.3|23985.3|24002.8|23987.8|24005.3|23990.3|23995.3|23980.3|22
1672653900000|2023-01-02 10:05:00|24000.3|23985.3|24015.3|24000.3|24020.3|24005.3|23997.8|23982.8|22
1672654200000|2023-01-02 10:10:00|24017.8|24002.8|24017.3|24002.3|24020.3|24005.3|24007.3|23992.3|41
1672654500000|2023-01-02 10:15:00|24014.8|23999.8|24022.3|24007.3|24022.3|24007.3|24014.8|23999.8|52
1672654800000|2023-01-02 10:20:00|24024.8|24009.8|24022.3|24007.3|24027.3|24012.3|24017.3|24002.3|53
1672655100000|2023-01-02 10:25:00|24027.3|24012.3|24022.3|24007.3|24027.3|24012.3|24022.3|24007.3|46
1672655400000|2023-01-02 10:30:00|24024.8|24009.8|24039.8|24024.8|24039.8|24024.8|24022.3|24007.3|26
1672655700000|2023-01-02 10:35:00|24042.3|24027.3|24042.3|24027.3|24049.8|24034.8|24037.3|24022.3|40
1672656000000|2023-01-02 10:40:00|24044.8|24029.8|24037.3|24022.3|24044.8|24029.8|24032.3|24017.3|22
1672656300000|2023-01-02 10:45:00|24034.8|24019.8|24034.8|24019.8|24037.3|24022.3|24022.3|24007.3|40
1672656600000|2023-01-02 10:50:00|24037.3|24022.3|24044.8|24029.8|24052.3|24037.3|24037.3|24022.3|53
1672656900000|2023-01-02 10:55:00|24047.3|24032.3|24037.3|24022.3|24047.3|24032.3|24034.8|24019.8|58
1672657200000|2023-01-02 11:00:00|24034.8|24019.8|24047.3|24032.3|24052.3|24037.3|24032.3|24017.3|40
1672657500000|2023-01-02 11:05:00|24052.3|24037.3|24052.3|24037.3|24057.3|24042.3|24044.8|24029.8|67
1672657800000|2023-01-02 11:10:00|24057.3|24042.3|24052.3|24037.3|24057.3|24042.3|24047.3|24032.3|103
1672658100000|2023-01-02 11:15:00|24054.8|24039.8|24057.3|24042.3|24062.3|24047.3|24047.3|24032.3|45
1672658400000|2023-01-02 11:20:00|24062.3|24047.3|24062.3|24047.3|24062.3|24047.3|24054.8|24039.8|26
1672658700000|2023-01-02 11:25:00|24059.8|24044.8|24054.8|24039.8|24062.3|24047.3|24052.3|24037.3|49
1672659000000|2023-01-02 11:30:00|24057.3|24042.3|24079.8|24064.8|24087.3|24072.3|24052.3|24037.3|154
1672659300000|2023-01-02 11:35:00|24082.3|24067.3|24084.8|24069.8|24097.3|24082.3|24077.3|24062.3|121
1672659600000|2023-01-02 11:40:00|24087.3|24072.3|24077.3|24062.3|24089.8|24074.8|24077.3|24062.3|16
1672659900000|2023-01-02 11:45:00|24079.8|24064.8|24092.3|24077.3|24097.3|24082.3|24074.8|24059.8|80
1672660200000|2023-01-02 11:50:00|24094.8|24079.8|24099.8|24084.8|24107.3|24092.3|24094.8|24079.8|117
1672660500000|2023-01-02 11:55:00|24102.3|24087.3|24084.8|24069.8|24102.3|24087.3|24077.3|24062.3|66
1672660800000|2023-01-02 12:00:00|24087.3|24072.3|24092.3|24077.3|24092.3|24077.3|24077.3|24062.3|45
1672661100000|2023-01-02 12:05:00|24094.8|24079.8|24087.3|24072.3|24094.8|24079.8|24084.8|24069.8|29
1672661400000|2023-01-02 12:10:00|24089.8|24074.8|24084.8|24069.8|24092.3|24077.3|24079.8|24064.8|20
1672661700000|2023-01-02 12:15:00|24082.3|24067.3|24092.3|24077.3|24097.3|24082.3|24082.3|24067.3|25
1672662000000|2023-01-02 12:20:00|24094.8|24079.8|24097.3|24082.3|24102.3|24087.3|24092.3|24077.3|17
1672662300000|2023-01-02 12:25:00|24099.8|24084.8|24094.8|24079.8|24102.3|24087.3|24089.8|24074.8|42
1672662600000|2023-01-02 12:30:00|24097.3|24082.3|24102.3|24087.3|24102.3|24087.3|24092.3|24077.3|19
1672662900000|2023-01-02 12:35:00|24099.8|24084.8|24092.3|24077.3|24102.3|24087.3|24092.3|24077.3|58
1672663200000|2023-01-02 12:40:00|24091.6|24076.6|24066.6|24051.6|24091.6|24076.6|24064.1|24049.1|75
1672663500000|2023-01-02 12:45:00|24061.6|24046.6|24071.6|24056.6|24076.6|24061.6|24051.6|24036.6|36
1672663800000|2023-01-02 12:50:00|24069.1|24054.1|24081.6|24066.6|24081.6|24066.6|24066.6|24051.6|24
1672664100000|2023-01-02 12:55:00|24079.1|24064.1|24066.6|24051.6|24081.6|24066.6|24066.6|24051.6|15
1672664400000|2023-01-02 13:00:00|24061.6|24046.6|24071.6|24056.6|24071.6|24056.6|24054.1|24039.1|107
1672664700000|2023-01-02 13:05:00|24066.6|24051.6|24066.6|24051.6|24071.6|24056.6|24061.6|24046.6|39
1672665000000|2023-01-02 13:10:00|24069.1|24054.1|24076.6|24061.6|24079.1|24064.1|24061.6|24046.6|79
1672665300000|2023-01-02 13:15:00|24071.6|24056.6|24076.6|24061.6|24081.6|24066.6|24066.6|24051.6|57
1672665600000|2023-01-02 13:20:00|24071.6|24056.6|24071.6|24056.6|24071.6|24056.6|24066.6|24051.6|39
1672665900000|2023-01-02 13:25:00|24076.6|24061.6|24076.6|24061.6|24081.6|24066.6|24069.1|24054.1|29
1672666200000|2023-01-02 13:30:00|24079.1|24064.1|24074.1|24059.1|24081.6|24066.6|24071.6|24056.6|20
1672666500000|2023-01-02 13:35:00|24071.6|24056.6|24081.6|24066.6|24081.6|24066.6|24066.6|24051.6|53
1672666800000|2023-01-02 13:40:00|24086.6|24071.6|24086.6|24071.6|24091.6|24076.6|24081.6|24066.6|46
1672667100000|2023-01-02 13:45:00|24089.1|24074.1|24091.6|24076.6|24091.6|24076.6|24081.6|24066.6|61
1672667400000|2023-01-02 13:50:00|24096.6|24081.6|24086.6|24071.6|24096.6|24081.6|24084.1|24069.1|29
1672667700000|2023-01-02 13:55:00|24091.6|24076.6|24091.6|24076.6|24106.6|24091.6|24091.6|24076.6|86
1672668000000|2023-01-02 14:00:00|24094.1|24079.1|24094.1|24079.1|24096.6|24081.6|24089.1|24074.1|27
1672668300000|2023-01-02 14:05:00|24091.6|24076.6|24086.6|24071.6|24091.6|24076.6|24086.6|24071.6|22
1672668600000|2023-01-02 14:10:00|24079.1|24064.1|24071.6|24056.6|24079.1|24064.1|24066.6|24051.6|32
1672668900000|2023-01-02 14:15:00|24076.6|24061.6|24079.1|24064.1|24081.6|24066.6|24069.1|24054.1|38
1672669200000|2023-01-02 14:20:00|24081.6|24066.6|24076.6|24061.6|24081.6|24066.6|24076.6|24061.6|31
1672669500000|2023-01-02 14:25:00|24079.1|24064.1|24081.6|24066.6|24081.6|24066.6|24074.1|24059.1|10
1672669800000|2023-01-02 14:30:00|24084.1|24069.1|24096.6|24081.6|24096.6|24081.6|24084.1|24069.1|59
1672670100000|2023-01-02 14:35:00|24091.6|24076.6|24096.6|24081.6|24096.6|24081.6|24086.6|24071.6|29
1672670400000|2023-01-02 14:40:00|24094.1|24079.1|24101.6|24086.6|24101.6|24086.6|24091.6|24076.6|61
1672670700000|2023-01-02 14:45:00|24096.6|24081.6|24106.6|24091.6|24106.6|24091.6|24096.6|24081.6|42
1672671000000|2023-01-02 14:50:00|24111.6|24096.6|24121.6|24106.6|24126.6|24111.6|24109.1|24094.1|110
1672671300000|2023-01-02 14:55:00|24119.1|24104.1|24114.1|24099.1|24126.6|24111.6|24114.1|24099.1|42
1672671600000|2023-01-02 15:00:00|24116.6|24101.6|24096.6|24081.6|24116.6|24101.6|24091.6|24076.6|97
1672671900000|2023-01-02 15:05:00|24101.6|24086.6|24086.6|24071.6|24101.6|24086.6|24086.6|24071.6|68
1672672200000|2023-01-02 15:10:00|24088.2|24073.2|24095.7|24080.7|24098.2|24083.2|24088.2|24073.2|24
1672672500000|2023-01-02 15:15:00|24098.2|24083.2|24098.2|24083.2|24103.2|24088.2|24093.2|24078.2|60
1672672800000|2023-01-02 15:20:00|24103.2|24088.2|24103.2|24088.2|24108.2|24093.2|24095.7|24080.7|61
1672673100000|2023-01-02 15:25:00|24105.7|24090.7|24123.2|24108.2|24123.2|24108.2|24103.2|24088.2|74
1672673400000|2023-01-02 15:30:00|24120.7|24105.7|24103.2|24088.2|24123.2|24108.2|24098.2|24083.2|71
1672673700000|2023-01-02 15:35:00|24108.2|24093.2|24093.2|24078.2|24108.2|24093.2|24093.2|24078.2|46
1672674000000|2023-01-02 15:40:00|24088.2|24073.2|24093.2|24078.2|24098.2|24083.2|24088.2|24073.2|97
1672674300000|2023-01-02 15:45:00|24083.2|24068.2|24093.2|24078.2|24098.2|24083.2|24078.2|24063.2|97
1672674600000|2023-01-02 15:50:00|24098.2|24083.2|24108.2|24093.2|24108.2|24093.2|24090.7|24075.7|77
1672674900000|2023-01-02 15:55:00|24110.7|24095.7|24108.2|24093.2|24113.2|24098.2|24103.2|24088.2|120
1672675200000|2023-01-02 16:00:00|24105.7|24090.7|24088.2|24073.2|24105.7|24090.7|24083.2|24068.2|99
1672675500000|2023-01-02 16:05:00|24090.7|24075.7|24108.2|24093.2|24108.2|24093.2|24088.2|24073.2|76
1672675800000|2023-01-02 16:10:00|24103.2|24088.2|24110.7|24095.7|24113.2|24098.2|24098.2|24083.2|75
1672676100000|2023-01-02 16:15:00|24108.2|24093.2|24118.2|24103.2|24128.2|24113.2|24108.2|24093.2|105
1672676400000|2023-01-02 16:20:00|24120.7|24105.7|24123.2|24108.2|24123.2|24108.2|24113.2|24098.2|116
1672676700000|2023-01-02 16:25:00|24125.7|24110.7|24150.7|24135.7|24155.7|24140.7|24123.2|24108.2|287
1672677000000|2023-01-02 16:30:00|24148.2|24133.2|24150.7|24135.7|24150.7|24135.7|24123.2|24108.2|465
1672677300000|2023-01-02 16:35:00|24155.7|24140.7|24150.7|24135.7|24158.2|24143.2|24138.2|24123.2|194
1672677600000|2023-01-02 16:40:00|24148.2|24133.2|24138.2|24123.2|24153.2|24138.2|24138.2|24123.2|55
1672677900000|2023-01-02 16:45:00|24140.7|24125.7|24138.2|24123.2|24145.7|24130.7|24133.2|24118.2|41
1672678200000|2023-01-02 16:50:00|24140.7|24120.7|24140.7|24120.7|24145.7|24125.7|24140.7|24120.7|20
1672678500000|2023-01-02 16:55:00|24135.7|24115.7|24145.7|24125.7|24145.7|24125.7|24135.7|24115.7|6
1672678800000|2023-01-02 17:00:00|24140.7|24120.7|24155.7|24130.7|24155.7|24135.7|24140.7|24120.7|21
1672679100000|2023-01-02 17:05:00|24150.7|24135.7|24150.7|24130.7|24155.7|24135.7|24145.7|24125.7|5
1672679400000|2023-01-02 17:10:00|24145.7|24125.7|24150.7|24125.7|24150.7|24130.7|24145.7|24120.7|19
1672679700000|2023-01-02 17:15:00|24145.7|24120.7|24145.7|24125.7|24150.7|24130.7|24140.7|24120.7|13
1672680000000|2023-01-02 17:20:00|24140.7|24120.7|24140.7|24120.7|24145.7|24125.7|24140.7|24120.7|4
1672680300000|2023-01-02 17:25:00|24145.7||24140.7||24145.7||24140.7||0
1672680600000|2023-01-02 17:30:00|24135.7|24115.7|24135.7|24115.7|24140.7|24120.7|24135.7|24115.7|3
1672680900000|2023-01-02 17:35:00|24130.7|24110.7|24140.7|24120.7|24140.7|24120.7|24130.7|24110.7|10
1672681200000|2023-01-02 17:40:00|24145.7|24125.7|24155.7|24130.7|24155.7|24135.7|24145.7|24120.7|34
1672681500000|2023-01-02 17:45:00|24150.7|24135.7|24155.7|24135.7|24155.7|24135.7|24150.7|24125.7|8
1672681800000|2023-01-02 17:50:00|24150.7|24130.7|24150.7|24125.7|24150.7|24130.7|24150.7|24125.7|5
1672682100000|2023-01-02 17:55:00|24145.7||24145.7||24145.7||24145.7||0
1672682700000|2023-01-02 18:05:00|24150.7|24130.7|24145.7|24125.7|24155.7|24130.7|24145.7|24125.7|13
1672683000000|2023-01-02 18:10:00|24140.7|24120.7|24140.7|24115.7|24140.7|24120.7|24135.7|24115.7|3
1672683300000|2023-01-02 18:15:00|24135.7|24120.7|24145.7|24120.7|24145.7|24120.7|24135.7|24115.7|7
1672683600000|2023-01-02 18:20:00|24140.7|24115.7|24135.7|24115.7|24145.7|24120.7|24135.7|24115.7|4
1672683900000|2023-01-02 18:25:00||24110.7||24115.7||24115.7||24110.7|3
1672684200000|2023-01-02 18:30:00|24140.7|24110.7|24150.7|24130.7|24150.7|24130.7|24140.7|24110.7|1
1672684500000|2023-01-02 18:35:00|24135.7|24125.7|24140.7|24120.7|24140.7|24125.7|24135.7|24115.7|7
1672684800000|2023-01-02 18:40:00|24145.7|24115.7|24150.7|24130.7|24150.7|24130.7|24145.7|24115.7|3
1672685100000|2023-01-02 18:45:00|24155.7|24140.7|24155.7|24135.7|24165.7|24140.7|24150.7|24135.7|19
1672685700000|2023-01-02 18:55:00|||||||||1
1672686300000|2023-01-02 19:05:00|24150.7|24130.7|24155.7|24130.7|24155.7|24130.7|24150.7|24130.7|2
1672686900000|2023-01-02 19:15:00|24150.7|24125.7|24150.7|24125.7|24155.7|24125.7|24145.7|24125.7|3
1672687200000|2023-01-02 19:20:00|24145.7||24145.7||24150.7||24145.7||1
1672687500000|2023-01-02 19:25:00|24155.7|24130.7|24158.2|24143.2|24160.7|24143.2|24150.7|24130.7|7
1672687800000|2023-01-02 19:30:00|24155.7|24140.7|24170.7|24155.7|24173.2|24158.2|24155.7|24140.7|23
1672688100000|2023-01-02 19:35:00|24168.2|24153.2|24165.7|24150.7|24168.2|24153.2|24165.7|24150.7|1
1672688400000|2023-01-02 19:40:00|24155.7|24140.7|24130.7|24115.7|24155.7|24140.7|24130.7|24115.7|60
1672688700000|2023-01-02 19:45:00|24133.2|24118.2|24133.2|24118.2|24133.2|24118.2|24133.2|24118.2|2
1672689300000|2023-01-02 19:55:00|24143.2|24128.2|24170.7|24155.7|24170.7|24155.7|24143.2|24128.2|35
1672689600000|2023-01-02 20:00:00|24168.2|24153.2|24168.2|24153.2|24168.2|24153.2|24165.7|24150.7|0
1672689900000|2023-01-02 20:05:00|24173.2|24158.2|24158.2|24143.2|24173.2|24158.2|24158.2|24143.2|7
1672690200000|2023-01-02 20:10:00|24153.2|24138.2|24153.2|24138.2|24153.2|24138.2|24153.2|24138.2|2
1672690500000|2023-01-02 20:15:00|24148.2|24133.2|24148.2|24133.2|24150.7|24135.7|24145.7|24130.7|4
1672690800000|2023-01-02 20:20:00|24150.7|24135.7|24153.2|24138.2|24155.7|24140.7|24150.7|24135.7|5
1672691100000|2023-01-02 20:25:00|24150.7|24135.7|24153.2|24138.2|24153.2|24138.2|24143.2|24128.2|10
1672691400000|2023-01-02 20:30:00|24155.7|24140.7|24155.7|24140.7|24155.7|24140.7|24155.7|24140.7|5
1672691700000|2023-01-02 20:35:00|24163.2|24148.2|24195.7|24180.7|24195.7|24180.7|24163.2|24148.2|55
1672692000000|2023-01-02 20:40:00|24198.2|24183.2|24193.2|24178.2|24215.7|24200.7|24190.7|24175.7|34
1672692300000|2023-01-02 20:45:00|24198.2|24183.2|24198.2|24183.2|24208.2|24193.2|24190.7|24175.7|11
1672692600000|2023-01-02 20:50:00|24193.2|24178.2|24198.2|24183.2|24203.2|24188.2|24188.2|24173.2|6
1672692900000|2023-01-02 20:55:00|24195.7|24180.7|24193.2|24178.2|24198.2|24183.2|24188.2|24173.2|9
1672693200000|2023-01-02 21:00:00|24205.7|24165.7|24205.7|24165.7|24205.7|24165.7|24205.7|24165.7|0
1672700700000|2023-01-02 23:05:00|24053.5|24013.5|23976.5|23936.5|24065.4|24025.4|23971.5|23931.5|0
1672701000000|2023-01-02 23:10:00|23976.7|23936.7|23913.2|23873.2|23979.7|23939.7|23910.7|23870.7|0
1672701300000|2023-01-02 23:15:00|23913.8|23873.8|23902.5|23862.5|23918.2|23878.2|23895|23855|0
1672701600000|2023-01-02 23:20:00|23901.3|23861.3|24067.5|24027.5|24070.7|24030.7|23886.2|23846.2|0
1672701900000|2023-01-02 23:25:00|24067.6|24027.6|24109.2|24069.2|24149.4|24109.4|24067.6|24027.6|0
1672702200000|2023-01-02 23:30:00|24109.8|24069.8|24106.7|24066.7|24113|24073|24101.1|24061.1|0
1672702500000|2023-01-02 23:35:00|24106.1|24066.1|24120.1|24080.1|24121.3|24081.3|24099.2|24059.2|0
1672702800000|2023-01-02 23:40:00|24120.7|24080.7|24125.3|24085.3|24130.3|24090.3|24117.6|24077.6|0
1672703100000|2023-01-02 23:45:00|24125.2|24085.2|24118|24078|24127.8|24087.8|24113.4|24073.4|0
1672703400000|2023-01-02 23:50:00|24118.6|24078.6|24116.1|24076.1|24121.8|24081.8|24113.6|24073.6|0
1672703700000|2023-01-02 23:55:00|24116.7|24076.7|24126.8|24086.8|24128|24088|24116.7|24076.7|0
1672704000000|2023-01-03 00:00:00|24126.7|24086.7|24116.1|24076.1|24128|24088|24114.9|24074.9|0
1672704300000|2023-01-03 00:05:00|24116.2|24076.2|24117.4|24077.4|24119.9|24079.9|24113.6|24073.6|0
1672704600000|2023-01-03 00:10:00|24117.3|24077.3|24054.2|24014.2|24128|24088|24053|24013|0
1672704900000|2023-01-03 00:15:00|24053|24013|24005.5|23965.5|24054.2|24014.2|23987|23947|0
1672705200000|2023-01-03 00:20:00|24002.5|23962.5|24011.6|23971.6|24017.8|23977.8|23999.3|23959.3|0
1672705500000|2023-01-03 00:25:00|24011.5|23971.5|24018.4|23978.4|24024.8|23984.8|24005.4|23965.4|0
1672705800000|2023-01-03 00:30:00|24012.3|23972.3|24049.1|24009.1|24049.1|24009.1|24012.3|23972.3|0
1672706100000|2023-01-03 00:35:00|24049.2|24009.2|24049|24009|24049.2|24009.2|24036.8|23996.8|0
1672706400000|2023-01-03 00:40:00|24043|24003|24036.6|23996.6|24049|24009|24030.5|23990.5|0
1672706700000|2023-01-03 00:45:00|24030.5|23990.5|24030.5|23990.5|24036.8|23996.8|24030.4|23990.4|0
1672707000000|2023-01-03 00:50:00|24030.4|23990.4|24020.8|23980.8|24036.6|23996.6|24011.4|23971.4|0
1672707300000|2023-01-03 00:55:00|24017.8|23977.8|24005.1|23965.1|24020.7|23980.7|23998.9|23958.9|0
1672707600000|2023-01-03 01:00:00|24005|23965|23986.2|23946.2|24005|23965|23979.9|23939.9|0
1672707900000|2023-01-03 01:05:00|23986.1|23946.1|23937.1|23897.1|23986.1|23946.1|23930.7|23890.7|0
1672708200000|2023-01-03 01:10:00|23931|23891|23949.3|23909.3|23955.6|23915.6|23921.7|23881.7|0
1672708500000|2023-01-03 01:15:00|23949.1|23909.1|23937.1|23897.1|23955.7|23915.7|23931|23891|0
1672708800000|2023-01-03 01:20:00|23937.2|23897.2|23929|23889|23941.9|23901.9|23913.6|23873.6|0
1672709100000|2023-01-03 01:25:00|23928.9|23888.9|23935|23895|23935.1|23895.1|23922.8|23882.8|0
1672709400000|2023-01-03 01:30:00|23934.9|23894.9|23958.7|23918.7|23958.9|23918.9|23928.7|23888.7|0
1672709700000|2023-01-03 01:35:00|23958.6|23918.6|23952.9|23912.9|23959.1|23919.1|23946.4|23906.4|0
1672710000000|2023-01-03 01:40:00|23952.8|23912.8|23977.6|23937.6|23977.7|23937.7|23946.5|23906.5|0
1672710300000|2023-01-03 01:45:00|23977.7|23937.7|23983.8|23943.8|23983.9|23943.9|23965.3|23925.3|0
1672710600000|2023-01-03 01:50:00|23980.8|23940.8|23971.7|23931.7|23983.8|23943.8|23959.1|23919.1|0
1672710900000|2023-01-03 01:55:00|23971.6|23931.6|24008.7|23968.7|24014.9|23974.9|23971.5|23931.5|0
1672711200000|2023-01-03 02:00:00|24008.6|23968.6|24008.8|23968.8|24008.9|23968.9|23990.1|23950.1|0
1672711500000|2023-01-03 02:05:00|24008.9|23968.9|24008.6|23968.6|24011.8|23971.8|24002.5|23962.5|0
1672711800000|2023-01-03 02:10:00|24008.7|23968.7|24014.7|23974.7|24027.3|23987.3|24002.5|23962.5|0
1672712100000|2023-01-03 02:15:00|24014.6|23974.6|24021|23981|24021|23981|24002.2|23962.2|0
1672712400000|2023-01-03 02:20:00|24020.9|23980.9|24039.5|23999.5|24039.6|23999.6|24020.9|23980.9|0
1672712700000|2023-01-03 02:25:00|24039.6|23999.6|24045.6|24005.6|24051.7|24011.7|24039.4|23999.4|0
1672713000000|2023-01-03 02:30:00|24045.5|24005.5|24051.8|24011.8|24051.9|24011.9|24033.3|23993.3|0
1672713300000|2023-01-03 02:35:00|24051.9|24011.9|24094.9|24054.9|24094.9|24054.9|24045.8|24005.8|0
1672713600000|2023-01-03 02:40:00|24094.8|24054.8|24137.7|24097.7|24137.7|24097.7|24088.7|24048.7|0
1672713900000|2023-01-03 02:45:00|24143.8|24103.8|24119.2|24079.2|24143.8|24103.8|24113|24073|0
1672714200000|2023-01-03 02:50:00|24119.3|24079.3|24113.3|24073.3|24125.7|24085.7|24113.2|24073.2|0
1672714500000|2023-01-03 02:55:00|24113.2|24073.2|24107.1|24067.1|24113.3|24073.3|24100.8|24060.8|0
1672714800000|2023-01-03 03:00:00|24107.2|24067.2|24110.1|24070.1|24113.4|24073.4|24094.7|24054.7|0
1672715100000|2023-01-03 03:05:00|24107.1|24067.1|24125.3|24085.3|24125.6|24085.6|24107|24067|0
1672715400000|2023-01-03 03:10:00|24125.4|24085.4|24101|24061|24131.5|24091.5|24100.9|24060.9|0
1672715700000|2023-01-03 03:15:00|24107.1|24067.1|24104|24064|24107.1|24067.1|24094.8|24054.8|0
1672716000000|2023-01-03 03:20:00|24101|24061|24113.2|24073.2|24119.5|24079.5|24101|24061|0
1672716300000|2023-01-03 03:25:00|24113.3|24073.3|24113.3|24073.3|24113.4|24073.4|24107.1|24067.1|0
1672716600000|2023-01-03 03:30:00|24110.3|24070.3|24122.8|24082.8|24125.8|24085.8|24107.1|24067.1|0
1672716900000|2023-01-03 03:35:00|24119.8|24079.8|24113.5|24073.5|24119.8|24079.8|24113.5|24073.5|0
1672717200000|2023-01-03 03:40:00|24113.6|24073.6|24113.7|24073.7|24120|24080|24113.5|24073.5|0
1672717500000|2023-01-03 03:45:00|24113.8|24073.8|24126.3|24086.3|24126.4|24086.4|24113.8|24073.8|0
1672717800000|2023-01-03 03:50:00|24126.2|24086.2|24126.1|24086.1|24126.3|24086.3|24119.9|24079.9|0
1672718100000|2023-01-03 03:55:00|24126.2|24086.2|24132.3|24092.3|24132.3|24092.3|24126|24086|0
1672718400000|2023-01-03 04:00:00|24138.4|24098.4|24126|24086|24138.5|24098.5|24126|24086|0
1672718700000|2023-01-03 04:05:00|24126.1|24086.1|24113.6|24073.6|24129.2|24089.2|24113.6|24073.6|0
1672719000000|2023-01-03 04:10:00|24116.7|24076.7|24119.8|24079.8|24119.8|24079.8|24113.6|24073.6|0
1672719300000|2023-01-03 04:15:00|24119.9|24079.9|24123|24083|24126|24086|24119.7|24079.7|0
1672719600000|2023-01-03 04:20:00|24122.9|24082.9|24119.9|24079.9|24126.1|24086.1|24119.8|24079.8|0
1672719900000|2023-01-03 04:25:00|24120|24080|24120|24080|24126.1|24086.1|24119.8|24079.8|0
1672720200000|2023-01-03 04:30:00|24120.1|24080.1|24120.1|24080.1|24126.2|24086.2|24120|24080|0
1672720500000|2023-01-03 04:35:00|24120|24080|24120.1|24080.1|24126.4|24086.4|24120|24080|0
1672720800000|2023-01-03 04:40:00|24120|24080|24107.8|24067.8|24120|24080|24107.8|24067.8|0
1672721100000|2023-01-03 04:45:00|24107.9|24067.9|24107.8|24067.8|24111|24071|24107.7|24067.7|0
1672721400000|2023-01-03 04:50:00|24107.7|24067.7|24107.7|24067.7|24107.8|24067.8|24107.7|24067.7|0
1672721700000|2023-01-03 04:55:00|24101.6|24061.6|24095.4|24055.4|24101.6|24061.6|24095.4|24055.4|0
1672722000000|2023-01-03 05:00:00|24101.5|24061.5|24107.8|24067.8|24113.9|24073.9|24101.5|24061.5|0
1672722300000|2023-01-03 05:05:00|24107.9|24067.9|24119.9|24079.9|24120|24080|24107.7|24067.7|0
1672722600000|2023-01-03 05:10:00|24120|24080|24132.4|24092.4|24132.5|24092.5|24120|24080|0
1672722900000|2023-01-03 05:15:00|24126.3|24086.3|24132.2|24092.2|24138.7|24098.7|24126.1|24086.1|0
1672723200000|2023-01-03 05:20:00|24126.2|24086.2|24126.1|24086.1|24132.4|24092.4|24120|24080|0
1672723500000|2023-01-03 05:25:00|24126|24086|24113.7|24073.7|24126.1|24086.1|24113.7|24073.7|0
1672723800000|2023-01-03 05:30:00|24113.8|24073.8|24120|24080|24126.2|24086.2|24113.8|24073.8|0
1672724100000|2023-01-03 05:35:00|24120.1|24080.1|24142.9|24102.9|24152.5|24112.5|24120|24080|0
1672724400000|2023-01-03 05:40:00|24146|24106|24152.3|24112.3|24152.5|24112.5|24139.7|24099.7|0
1672724700000|2023-01-03 05:45:00|24149.3|24109.3|24134.9|24094.9|24152.5|24112.5|24134|24094|0
1672725000000|2023-01-03 05:50:00|24138|24098|24137.4|24097.4|24143.6|24103.6|24134.9|24094.9|0
1672725300000|2023-01-03 05:55:00|24140.4|24100.4|24143.6|24103.6|24143.7|24103.7|24137.4|24097.4|0
1672725600000|2023-01-03 06:00:00|24143.5|24103.5|24131.2|24091.2|24143.6|24103.6|24125|24085|0
1672725900000|2023-01-03 06:05:00|24131.1|24091.1|24128.3|24088.3|24131.4|24091.4|24124.9|24084.9|0
1672726200000|2023-01-03 06:10:00|24131.3|24091.3|24125.3|24085.3|24131.3|24091.3|24119.1|24079.1|0
1672726500000|2023-01-03 06:15:00|24125.4|24085.4|24125.4|24085.4|24131.4|24091.4|24119.2|24079.2|0
1672726800000|2023-01-03 06:20:00|24125.5|24085.5|24131.7|24091.7|24131.7|24091.7|24119.2|24079.2|0
1672727100000|2023-01-03 06:25:00|24131.6|24091.6|24131.7|24091.7|24131.9|24091.9|24125.4|24085.4|0
1672727400000|2023-01-03 06:30:00|24131.8|24091.8|24137.7|24097.7|24150.1|24110.1|24131.6|24091.6|0
1672727700000|2023-01-03 06:35:00|24137.8|24097.8|24088.3|24048.3|24143.8|24103.8|24088.3|24048.3|0
1672728000000|2023-01-03 06:40:00|24088.4|24048.4|24082.2|24042.2|24091.4|24051.4|24082.2|24042.2|0
1672728300000|2023-01-03 06:45:00|24082.3|24042.3|24070.1|24030.1|24082.3|24042.3|24069.9|24029.9|0
1672728600000|2023-01-03 06:50:00|24070|24030|24071.2|24031.2|24085.1|24045.1|24058.9|24018.9|0
1672728900000|2023-01-03 06:55:00|24071.1|24031.1|24059.9|24019.9|24083.6|24043.6|24053.7|24013.7|0
1672729200000|2023-01-03 07:00:00|24059.8|24019.8|24043.2|24028.2|24072.3|24045.7|24043.2|24007.7|128
1672729500000|2023-01-03 07:05:00|24038.2|24023.2|24055.7|24040.7|24063.2|24048.2|24033.2|24018.2|61
1672729800000|2023-01-03 07:10:00|24053.2|24038.2|24063.2|24048.2|24063.2|24048.2|24043.2|24028.2|24
1672730100000|2023-01-03 07:15:00|24060.7|24045.7|24073.2|24058.2|24090.7|24075.7|24060.7|24045.7|92
1672730400000|2023-01-03 07:20:00|24070.7|24055.7|24073.2|24058.2|24080.7|24065.7|24065.7|24050.7|50
1672730700000|2023-01-03 07:25:00|24075.7|24060.7|24093.2|24078.2|24095.7|24080.7|24075.7|24060.7|28
1672731000000|2023-01-03 07:30:00|24090.7|24075.7|24093.2|24078.2|24100.7|24085.7|24083.2|24068.2|23
1672731300000|2023-01-03 07:35:00|24090.7|24075.7|24088.2|24073.2|24100.7|24085.7|24078.2|24063.2|48
1672731600000|2023-01-03 07:40:00|24085.7|24070.7|24103.2|24088.2|24103.2|24088.2|24078.2|24063.2|36
1672731900000|2023-01-03 07:45:00|24105.7|24090.7|24125.7|24110.7|24125.7|24110.7|24105.7|24090.7|48
1672732200000|2023-01-03 07:50:00|24123.2|24108.2|24125.7|24110.7|24130.7|24115.7|24113.2|24098.2|36
1672732500000|2023-01-03 07:55:00|24128.2|24113.2|24168.2|24153.2|24173.2|24158.2|24128.2|24113.2|70
1672732800000|2023-01-03 08:00:00|24163.2|24148.2|24123.2|24108.2|24183.2|24168.2|24118.2|24103.2|811
1672733100000|2023-01-03 08:05:00|24120.7|24105.7|24155.7|24140.7|24158.2|24143.2|24110.7|24095.7|248
1672733400000|2023-01-03 08:10:00|24158.2|24143.2|24160.7|24145.7|24185.7|24170.7|24153.2|24138.2|254
1672733700000|2023-01-03 08:15:00|24163.2|24148.2|24253.2|24238.2|24258.2|24243.2|24160.7|24145.7|203
1672734000000|2023-01-03 08:20:00|24255.7|24240.7|24278.2|24263.2|24293.2|24278.2|24253.2|24238.2|241
1672734300000|2023-01-03 08:25:00|24280.7|24265.7|24288.2|24273.2|24293.2|24278.2|24268.2|24253.2|225
1672734600000|2023-01-03 08:30:00|24290.7|24275.7|24308.2|24293.2|24318.2|24303.2|24288.2|24273.2|378
1672734900000|2023-01-03 08:35:00|24305.7|24290.7|24338.2|24323.2|24343.2|24328.2|24305.7|24290.7|280
1672735200000|2023-01-03 08:40:00|24334.1|24319.1|24349.1|24334.1|24349.1|24334.1|24319.1|24304.1|236
1672735500000|2023-01-03 08:45:00|24344.1|24329.1|24369.1|24354.1|24371.6|24356.6|24344.1|24329.1|130
1672735800000|2023-01-03 08:50:00|24371.6|24356.6|24421.6|24406.6|24424.1|24409.1|24371.6|24356.6|397
1672736100000|2023-01-03 08:55:00|24419.1|24404.1|24444.1|24429.1|24446.6|24431.6|24419.1|24404.1|275
1672736400000|2023-01-03 09:00:00|24449.1|24434.1|24479.1|24464.1|24484.1|24469.1|24444.1|24429.1|362
1672736700000|2023-01-03 09:05:00|24481.6|24466.6|24494.1|24479.1|24501.6|24486.6|24469.1|24454.1|341
1672737000000|2023-01-03 09:10:00|24496.6|24481.6|24514.1|24499.1|24531.6|24516.6|24494.1|24479.1|351
1672737300000|2023-01-03 09:15:00|24511.6|24496.6|24521.6|24506.6|24536.6|24521.6|24509.1|24494.1|238
1672737600000|2023-01-03 09:20:00|24519.1|24504.1|24541.6|24526.6|24544.1|24529.1|24519.1|24504.1|149
1672737900000|2023-01-03 09:25:00|24539.1|24524.1|24544.1|24529.1|24554.1|24539.1|24539.1|24524.1|114
1672738200000|2023-01-03 09:30:00|24549.1|24534.1|24529.1|24514.1|24549.1|24534.1|24529.1|24514.1|89
1672738500000|2023-01-03 09:35:00|24536.6|24521.6|24539.1|24524.1|24549.1|24534.1|24526.6|24511.6|172
1672738800000|2023-01-03 09:40:00|24536.6|24521.6|24559.1|24544.1|24559.1|24544.1|24534.1|24519.1|141
1672739100000|2023-01-03 09:45:00|24556.6|24541.6|24564.1|24549.1|24589.1|24574.1|24556.6|24541.6|242
1672739400000|2023-01-03 09:50:00|24566.6|24551.6|24549.1|24534.1|24584.1|24569.1|24549.1|24534.1|158
1672739700000|2023-01-03 09:55:00|24551.6|24536.6|24554.1|24539.1|24564.1|24549.1|24541.6|24526.6|138
1672740000000|2023-01-03 10:00:00|24559.1|24544.1|24569.1|24554.1|24569.1|24554.1|24549.1|24534.1|100
1672740300000|2023-01-03 10:05:00|24574.1|24559.1|24559.1|24544.1|24579.1|24564.1|24554.1|24539.1|191
1672740600000|2023-01-03 10:10:00|24556.6|24541.6|24549.1|24534.1|24569.1|24554.1|24549.1|24534.1|200
1672740900000|2023-01-03 10:15:00|24551.6|24536.6|24531.6|24516.6|24559.1|24544.1|24529.1|24514.1|140
1672741200000|2023-01-03 10:20:00|24534.1|24519.1|24534.1|24519.1|24539.1|24524.1|24519.1|24504.1|152
1672741500000|2023-01-03 10:25:00|24539.1|24524.1|24546.6|24531.6|24554.1|24539.1|24534.1|24519.1|107
1672741800000|2023-01-03 10:30:00|24544.1|24529.1|24559.1|24544.1|24564.1|24549.1|24544.1|24529.1|116
1672742100000|2023-01-03 10:35:00|24554.1|24539.1|24529.1|24514.1|24554.1|24539.1|24509.1|24494.1|105
1672742400000|2023-01-03 10:40:00|24531.6|24516.6|24534.1|24519.1|24539.1|24524.1|24524.1|24509.1|55
1672742700000|2023-01-03 10:45:00|24536.6|24521.6|24544.1|24529.1|24549.1|24534.1|24534.1|24519.1|40
1672743000000|2023-01-03 10:50:00|24546.6|24531.6|24549.1|24534.1|24556.6|24541.6|24544.1|24529.1|59
1672743300000|2023-01-03 10:55:00|24544.1|24529.1|24546.6|24531.6|24554.1|24539.1|24541.6|24526.6|64
1672743600000|2023-01-03 11:00:00|24544.1|24529.1|24541.6|24526.6|24549.1|24534.1|24534.1|24519.1|56
1672743900000|2023-01-03 11:05:00|24544.1|24529.1|24509.1|24494.1|24549.1|24534.1|24506.6|24491.6|94
1672744200000|2023-01-03 11:10:00|24511.6|24496.6|24504.1|24489.1|24514.1|24499.1|24496.6|24481.6|94
1672744500000|2023-01-03 11:15:00|24509.1|24494.1|24496.6|24481.6|24521.6|24506.6|24494.1|24479.1|92
1672744800000|2023-01-03 11:20:00|24494.1|24479.1|24521.6|24506.6|24524.1|24509.1|24494.1|24479.1|86
1672745100000|2023-01-03 11:25:00|24524.1|24509.1|24524.1|24509.1|24526.6|24511.6|24509.1|24494.1|47
1672745400000|2023-01-03 11:30:00|24519.1|24504.1|24536.6|24521.6|24539.1|24524.1|24519.1|24504.1|67
1672745700000|2023-01-03 11:35:00|24539.1|24524.1|24539.1|24524.1|24544.1|24529.1|24531.6|24516.6|85
1672746000000|2023-01-03 11:40:00|24541.6|24526.6|24459.1|24444.1|24544.1|24529.1|24454.1|24439.1|241
1672746300000|2023-01-03 11:45:00|24461.6|24446.6|24424.1|24409.1|24461.6|24446.6|24424.1|24409.1|417
1672746600000|2023-01-03 11:50:00|24419.1|24404.1|24404.1|24389.1|24429.1|24414.1|24396.6|24381.6|172
1672746900000|2023-01-03 11:55:00|24406.6|24391.6|24394.1|24379.1|24409.1|24394.1|24384.1|24369.1|390
1672747200000|2023-01-03 12:00:00|24389.1|24374.1|24394.1|24379.1|24399.1|24384.1|24369.1|24354.1|196
1672747500000|2023-01-03 12:05:00|24389.1|24374.1|24361.6|24346.6|24409.1|24394.1|24361.6|24346.6|135
1672747800000|2023-01-03 12:10:00|24359.1|24344.1|24374.1|24359.1|24379.1|24364.1|24344.1|24329.1|656
1672748100000|2023-01-03 12:15:00|24369.1|24354.1|24354.1|24339.1|24369.1|24354.1|24349.1|24334.1|97
1672748400000|2023-01-03 12:20:00|24356.6|24341.6|24364.1|24349.1|24364.1|24349.1|24349.1|24334.1|119
1672748700000|2023-01-03 12:25:00|24366.6|24351.6|24354.1|24339.1|24374.1|24359.1|24354.1|24339.1|87
1672749000000|2023-01-03 12:30:00|24356.6|24341.6|24374.1|24359.1|24379.1|24364.1|24354.1|24339.1|98
1672749300000|2023-01-03 12:35:00|24371.6|24356.6|24369.1|24354.1|24374.1|24359.1|24359.1|24344.1|62
1672749600000|2023-01-03 12:40:00|24373.4|24358.4|24418.4|24403.4|24418.4|24403.4|24370.9|24355.9|209
1672749900000|2023-01-03 12:45:00|24415.9|24400.9|24420.9|24405.9|24423.4|24408.4|24393.4|24378.4|133
1672750200000|2023-01-03 12:50:00|24418.4|24403.4|24418.4|24403.4|24428.4|24413.4|24408.4|24393.4|88
1672750500000|2023-01-03 12:55:00|24420.9|24405.9|24418.4|24403.4|24425.9|24410.9|24403.4|24388.4|95
1672750800000|2023-01-03 13:00:00|24420.9|24405.9|24443.4|24428.4|24453.4|24438.4|24418.4|24403.4|153
1672751100000|2023-01-03 13:05:00|24438.4|24423.4|24393.4|24378.4|24448.4|24433.4|24385.9|24370.9|164
1672751400000|2023-01-03 13:10:00|24398.4|24383.4|24393.4|24378.4|24408.4|24393.4|24388.4|24373.4|228
1672751700000|2023-01-03 13:15:00|24395.9|24380.9|24398.4|24383.4|24403.4|24388.4|24393.4|24378.4|59
1672752000000|2023-01-03 13:20:00|24400.9|24385.9|24415.9|24400.9|24425.9|24410.9|24398.4|24383.4|140
1672752300000|2023-01-03 13:25:00|24413.4|24398.4|24398.4|24383.4|24415.9|24400.9|24388.4|24373.4|149
1672752600000|2023-01-03 13:30:00|24400.9|24385.9|24428.4|24413.4|24428.4|24413.4|24400.9|24385.9|141
1672752900000|2023-01-03 13:35:00|24425.9|24410.9|24445.9|24430.9|24445.9|24430.9|24423.4|24408.4|88
1672753200000|2023-01-03 13:40:00|24448.4|24433.4|24463.4|24448.4|24468.4|24453.4|24443.4|24428.4|115
1672753500000|2023-01-03 13:45:00|24465.9|24450.9|24490.9|24475.9|24490.9|24475.9|24465.9|24450.9|84
1672753800000|2023-01-03 13:50:00|24488.4|24473.4|24478.4|24463.4|24493.4|24478.4|24475.9|24460.9|72
1672754100000|2023-01-03 13:55:00|24480.9|24465.9|24508.4|24493.4|24523.4|24508.4|24480.9|24465.9|157
1672754400000|2023-01-03 14:00:00|24513.4|24498.4|24528.4|24513.4|24528.4|24513.4|24508.4|24493.4|172
1672754700000|2023-01-03 14:05:00|24523.4|24508.4|24533.4|24518.4|24548.4|24533.4|24523.4|24508.4|138
1672755000000|2023-01-03 14:10:00|24538.4|24523.4|24558.4|24543.4|24560.9|24545.9|24538.4|24523.4|121
1672755300000|2023-01-03 14:15:00|24555.9|24540.9|24568.4|24553.4|24578.4|24563.4|24553.4|24538.4|294
1672755600000|2023-01-03 14:20:00|24565.9|24550.9|24583.4|24568.4|24598.4|24583.4|24563.4|24548.4|297
1672755900000|2023-01-03 14:25:00|24588.4|24573.4|24570.9|24555.9|24593.4|24578.4|24568.4|24553.4|152
1672756200000|2023-01-03 14:30:00|24568.4|24553.4|24578.4|24563.4|24593.4|24578.4|24555.9|24540.9|336
1672756500000|2023-01-03 14:35:00|24583.4|24568.4|24603.4|24588.4|24603.4|24588.4|24578.4|24563.4|179
1672756800000|2023-01-03 14:40:00|24598.4|24583.4|24593.4|24578.4|24623.4|24608.4|24593.4|24578.4|206
1672757100000|2023-01-03 14:45:00|24598.4|24583.4|24533.4|24518.4|24598.4|24583.4|24513.4|24498.4|265
1672757400000|2023-01-03 14:50:00|24528.4|24513.4|24528.4|24513.4|24553.4|24538.4|24525.9|24510.9|158
1672757700000|2023-01-03 14:55:00|24533.4|24518.4|24483.4|24468.4|24538.4|24523.4|24465.9|24450.9|221
1672758000000|2023-01-03 15:00:00|24485.9|24470.9|24458.4|24443.4|24505.9|24490.9|24448.4|24433.4|359
1672758300000|2023-01-03 15:05:00|24455.9|24440.9|24453.4|24438.4|24458.4|24443.4|24428.4|24413.4|401
1672758600000|2023-01-03 15:10:00|24450.3|24435.3|24405.3|24390.3|24450.3|24435.3|24397.8|24382.8|246
1672758900000|2023-01-03 15:15:00|24400.3|24385.3|24380.3|24365.3|24425.3|24410.3|24380.3|24365.3|203
1672759200000|2023-01-03 15:20:00|24377.8|24362.8|24390.3|24375.3|24405.3|24390.3|24375.3|24360.3|150
1672759500000|2023-01-03 15:25:00|24385.3|24370.3|24407.8|24392.8|24407.8|24392.8|24375.3|24360.3|183
1672759800000|2023-01-03 15:30:00|24405.3|24390.3|24385.3|24370.3|24405.3|24390.3|24362.8|24347.8|148
1672760100000|2023-01-03 15:35:00|24390.3|24375.3|24410.3|24395.3|24420.3|24405.3|24385.3|24370.3|154
1672760400000|2023-01-03 15:40:00|24412.8|24397.8|24440.3|24425.3|24455.3|24440.3|24410.3|24395.3|239
1672760700000|2023-01-03 15:45:00|24442.8|24427.8|24460.3|24445.3|24465.3|24450.3|24442.8|24427.8|158
1672761000000|2023-01-03 15:50:00|24465.3|24450.3|24500.3|24485.3|24505.3|24490.3|24455.3|24440.3|190
1672761300000|2023-01-03 15:55:00|24502.8|24487.8|24555.3|24540.3|24560.3|24545.3|24500.3|24485.3|242
1672761600000|2023-01-03 16:00:00|24557.8|24542.8|24522.8|24507.8|24567.8|24552.8|24520.3|24505.3|327
1672761900000|2023-01-03 16:05:00|24525.3|24510.3|24510.3|24495.3|24535.3|24520.3|24505.3|24490.3|164
1672762200000|2023-01-03 16:10:00|24515.3|24500.3|24470.3|24455.3|24515.3|24500.3|24465.3|24450.3|347
1672762500000|2023-01-03 16:15:00|24472.8|24457.8|24462.8|24447.8|24485.3|24470.3|24460.3|24445.3|129
1672762800000|2023-01-03 16:20:00|24460.3|24445.3|24465.3|24450.3|24472.8|24457.8|24455.3|24440.3|276
1672763100000|2023-01-03 16:25:00|24470.3|24455.3|24457.8|24442.8|24470.3|24455.3|24445.3|24430.3|434
1672763400000|2023-01-03 16:30:00|24455.3|24440.3|24440.3|24425.3|24455.3|24440.3|24410.3|24395.3|368
1672763700000|2023-01-03 16:35:00|24435.3|24420.3|24450.3|24435.3|24450.3|24435.3|24435.3|24420.3|116
1672764000000|2023-01-03 16:40:00|24445.3|24430.3|24417.8|24402.8|24452.8|24437.8|24417.8|24402.8|50
1672764300000|2023-01-03 16:45:00|24415.3|24400.3|24417.8|24402.8|24425.3|24410.3|24400.3|24385.3|95
1672764600000|2023-01-03 16:50:00|24422.8|24397.8|24402.8|24382.8|24422.8|24397.8|24402.8|24382.8|80
1672764900000|2023-01-03 16:55:00|24407.8|24387.8|24387.8|24367.8|24407.8|24387.8|24387.8|24367.8|97
1672765200000|2023-01-03 17:00:00|24382.8|24362.8|24377.8|24357.8|24392.8|24372.8|24377.8|24357.8|41
1672765500000|2023-01-03 17:05:00|24382.8|24362.8|24397.8|24372.8|24402.8|24382.8|24377.8|24357.8|69
1672765800000|2023-01-03 17:10:00|24392.8|24377.8|24417.8|24397.8|24417.8|24397.8|24392.8|24372.8|32
1672766100000|2023-01-03 17:15:00|24412.8|24392.8|24397.8|24377.8|24412.8|24392.8|24397.8|24372.8|25
1672766400000|2023-01-03 17:20:00|24402.8|24372.8|24392.8|24372.8|24412.8|24392.8|24387.8|24367.8|25
1672766700000|2023-01-03 17:25:00|24397.8|24377.8|24402.8|24377.8|24407.8|24387.8|24392.8|24372.8|20
1672767000000|2023-01-03 17:30:00|24397.8|24382.8|24422.8|24397.8|24422.8|24397.8|24397.8|24377.8|13
1672767300000|2023-01-03 17:35:00|24417.8|24402.8|24422.8|24397.8|24432.8|24407.8|24417.8|24397.8|7
1672767600000|2023-01-03 17:40:00|24417.8|24392.8|24397.8|24377.8|24422.8|24397.8|24397.8|24377.8|6
1672767900000|2023-01-03 17:45:00|24392.8|24372.8|24362.8|24342.8|24397.8|24377.8|24357.8|24337.8|29
1672768200000|2023-01-03 17:50:00|24367.8|24347.8|24362.8|24337.8|24372.8|24352.8|24352.8|24332.8|70
1672768500000|2023-01-03 17:55:00|24357.8|24332.8|24377.8|24352.8|24382.8|24362.8|24352.8|24327.8|19
1672768800000|2023-01-03 18:00:00|24372.8|24347.8|24382.8|24357.8|24382.8|24362.8|24362.8|24342.8|11
1672769100000|2023-01-03 18:05:00|24377.8|24352.8|24382.8|24362.8|24387.8|24367.8|24372.8|24352.8|14
1672769400000|2023-01-03 18:10:00|24387.8|24367.8|24387.8|24367.8|24402.8|24377.8|24382.8|24362.8|10
1672769700000|2023-01-03 18:15:00|24382.8|24362.8|24392.8|24372.8|24397.8|24377.8|24382.8|24362.8|14
1672770000000|2023-01-03 18:20:00|24387.8|24367.8|24397.8|24372.8|24402.8|24377.8|24387.8|24367.8|7
1672770300000|2023-01-03 18:25:00|24402.8|24377.8|24427.8|24402.8|24432.8|24412.8|24402.8|24372.8|12
1672770600000|2023-01-03 18:30:00|24422.8|24407.8|24412.8|24387.8|24427.8|24407.8|24407.8|24387.8|8
1672770900000|2023-01-03 18:35:00|24407.8|24392.8|24402.8|24382.8|24417.8|24397.8|24402.8|24377.8|5
1672771200000|2023-01-03 18:40:00|24407.8|24387.8|24402.8|24377.8|24412.8|24392.8|24402.8|24377.8|25
1672771500000|2023-01-03 18:45:00|24397.8|24372.8|24392.8|24372.8|24397.8|24372.8|24382.8|24362.8|12
1672771800000|2023-01-03 18:50:00|24397.8|24367.8|24412.8|24392.8|24417.8|24392.8|24387.8|24367.8|10
1672772100000|2023-01-03 18:55:00|24407.8|24387.8|24412.8|24392.8|24417.8|24397.8|24407.8|24387.8|11
1672772400000|2023-01-03 19:00:00|24417.8|24387.8|24397.8|24377.8|24417.8|24397.8|24392.8|24372.8|8
1672772700000|2023-01-03 19:05:00|24392.8|24372.8|24402.8|24382.8|24407.8|24382.8|24387.8|24367.8|10
1672773000000|2023-01-03 19:10:00|24397.8|24377.8|24382.8|24357.8|24402.8|24382.8|24372.8|24352.8|53
1672773300000|2023-01-03 19:15:00|24377.8|24362.8|24377.8|24357.8|24392.8|24372.8|24377.8|24352.8|3
1672773600000|2023-01-03 19:20:00|24382.8|24362.8|24362.8|24342.8|24382.8|24362.8|24357.8|24337.8|16
1672773900000|2023-01-03 19:25:00|24357.8|24337.8|24357.8|24342.8|24367.8|24342.8|24352.8|24332.8|12
1672774200000|2023-01-03 19:30:00|24355.3|24340.3|24342.8|24327.8|24360.3|24345.3|24335.3|24320.3|29
1672774500000|2023-01-03 19:35:00|24345.3|24330.3|24350.3|24335.3|24352.8|24337.8|24345.3|24330.3|6
1672774800000|2023-01-03 19:40:00|24347.8|24332.8|24375.3|24360.3|24375.3|24360.3|24345.3|24330.3|10
1672775100000|2023-01-03 19:45:00|24372.8|24357.8|24430.3|24415.3|24432.8|24417.8|24372.8|24357.8|29
1672775400000|2023-01-03 19:50:00|24427.8|24412.8|24420.3|24405.3|24427.8|24412.8|24402.8|24387.8|41
1672775700000|2023-01-03 19:55:00|24422.8|24407.8|24420.3|24405.3|24435.3|24420.3|24415.3|24400.3|14
1672776000000|2023-01-03 20:00:00|24417.8|24402.8|24422.8|24407.8|24435.3|24420.3|24407.8|24392.8|10
1672776300000|2023-01-03 20:05:00|24420.3|24405.3|24415.3|24400.3|24425.3|24410.3|24412.8|24397.8|4
1672776600000|2023-01-03 20:10:00|24412.8|24397.8|24425.3|24410.3|24425.3|24410.3|24412.8|24397.8|4
1672776900000|2023-01-03 20:15:00|24430.3|24415.3|24422.8|24407.8|24440.3|24425.3|24422.8|24407.8|26
1672777200000|2023-01-03 20:20:00|24420.3|24405.3|24400.3|24385.3|24420.3|24405.3|24397.8|24382.8|6
1672777500000|2023-01-03 20:25:00|24402.8|24387.8|24417.8|24402.8|24425.3|24410.3|24400.3|24385.3|13
1672777800000|2023-01-03 20:30:00|24420.3|24405.3|24447.8|24432.8|24452.8|24437.8|24420.3|24405.3|62
1672778100000|2023-01-03 20:35:00|24450.3|24435.3|24437.8|24422.8|24450.3|24435.3|24430.3|24415.3|10
1672778400000|2023-01-03 20:40:00|24440.3|24425.3|24440.3|24425.3|24445.3|24430.3|24432.8|24417.8|8
1672778700000|2023-01-03 20:45:00|24442.8|24427.8|24450.3|24435.3|24455.3|24440.3|24432.8|24417.8|13
1672779000000|2023-01-03 20:50:00|24445.3|24430.3|24447.8|24432.8|24450.3|24435.3|24437.8|24422.8|25
1672779300000|2023-01-03 20:55:00|24445.3|24430.3|24447.8|24432.8|24450.3|24435.3|24437.8|24422.8|17
1672779600000|2023-01-03 21:00:00|24474.6|24434.6|24424.9|24384.9|24474.6|24434.6|24419.2|24379.2|0
1672779900000|2023-01-03 21:05:00|24424.2|24384.2|24435.5|24395.5|24438.1|24398.1|24424.2|24384.2|0
1672780200000|2023-01-03 21:10:00|24434.3|24394.3|24428.7|24388.7|24447.5|24407.5|24426.1|24386.1|0
1672780500000|2023-01-03 21:15:00|24428.6|24388.6|24446.2|24406.2|24448.7|24408.7|24427.4|24387.4|0
1672780800000|2023-01-03 21:20:00|24446.3|24406.3|24445|24405|24448.7|24408.7|24441.2|24401.2|0
1672781100000|2023-01-03 21:25:00|24444.9|24404.9|24443.7|24403.7|24448.7|24408.7|24442.4|24402.4|0
1672781400000|2023-01-03 21:30:00|24443.8|24403.8|24439.3|24399.3|24447.5|24407.5|24438.1|24398.1|0
1672781700000|2023-01-03 21:35:00|24438.1|24398.1|24438.1|24398.1|24445|24405|24436.8|24396.8|0
1672782000000|2023-01-03 21:40:00|24438.7|24398.7|24439.3|24399.3|24442.4|24402.4|24438.1|24398.1|0
1672782300000|2023-01-03 21:45:00|24438.1|24398.1|24448.7|24408.7|24450.6|24410.6|24436.8|24396.8|0
1672782600000|2023-01-03 21:50:00|24447.5|24407.5|24454.4|24414.4|24455.6|24415.6|24447.5|24407.5|0
1672782900000|2023-01-03 21:55:00|24454.3|24414.3|24448.7|24408.7|24455.6|24415.6|24446.9|24406.9|0
1672783200000|2023-01-03 22:00:00|24449.4|24409.4|24448.1|24408.1|24449.4|24409.4|24446.9|24406.9|0
1672783500000|2023-01-03 22:05:00|24448.7|24408.7|24445.6|24405.6|24448.7|24408.7|24445.6|24405.6|0
1672783800000|2023-01-03 22:10:00|24445.5|24405.5|24446.2|24406.2|24446.2|24406.2|24444.3|24404.3|0
1672784100000|2023-01-03 22:15:00|24446.8|24406.8|24446.8|24406.8|24446.8|24406.8|24445|24405|0
1672784400000|2023-01-03 22:20:00|24446.2|24406.2|24446.8|24406.8|24446.8|24406.8|24445.6|24405.6|0
1672784700000|2023-01-03 22:25:00|24446.2|24406.2|24446.2|24406.2|24446.2|24406.2|24446.2|24406.2|0
1672785000000|2023-01-03 22:30:00|24445.6|24405.6|24445.6|24405.6|24446.8|24406.8|24445.6|24405.6|0
1672785300000|2023-01-03 22:35:00|24446.8|24406.8|24446.2|24406.2|24446.8|24406.8|24446.2|24406.2|0
1672785600000|2023-01-03 22:40:00|24446.8|24406.8|24446.8|24406.8|24446.8|24406.8|24446.2|24406.2|0
1672785900000|2023-01-03 22:45:00|24445.6|24405.6|24446.8|24406.8|24446.8|24406.8|24445|24405|0
1672786200000|2023-01-03 22:50:00|24446.9|24406.9|24446.8|24406.8|24446.9|24406.9|24446.8|24406.8|0
1672786500000|2023-01-03 22:55:00|24446.9|24406.9|24446.8|24406.8|24447.5|24407.5|24446.8|24406.8|0
1672786800000|2023-01-03 23:00:00|24446.7|24406.7|24439.3|24399.3|24446.9|24406.9|24426.8|24386.8|0
1672787100000|2023-01-03 23:05:00|24438.7|24398.7|24441.2|24401.2|24442.4|24402.4|24435.5|24395.5|0
1672787400000|2023-01-03 23:10:00|24440|24400|24431.8|24391.8|24440|24400|24431.8|24391.8|0
1672787700000|2023-01-03 23:15:00|24432.4|24392.4|24443.7|24403.7|24443.7|24403.7|24432.4|24392.4|0
1672788000000|2023-01-03 23:20:00|24443.8|24403.8|24441.2|24401.2|24448.7|24408.7|24439.3|24399.3|0
1672788300000|2023-01-03 23:25:00|24440|24400|24447.5|24407.5|24448.1|24408.1|24438.1|24398.1|0
1672788600000|2023-01-03 23:30:00|24446.9|24406.9|24438.1|24398.1|24448.1|24408.1|24435.5|24395.5|0
1672788900000|2023-01-03 23:35:00|24438|24398|24438.1|24398.1|24439.3|24399.3|24434.3|24394.3|0
1672789200000|2023-01-03 23:40:00|24439.3|24399.3|24448.7|24408.7|24450.6|24410.6|24436.8|24396.8|0
1672789500000|2023-01-03 23:45:00|24447.5|24407.5|24450.6|24410.6|24451.9|24411.9|24442.4|24402.4|0
1672789800000|2023-01-03 23:50:00|24451.2|24411.2|24448.7|24408.7|24454.4|24414.4|24447.5|24407.5|0
1672790100000|2023-01-03 23:55:00|24447.5|24407.5|24455.6|24415.6|24456.9|24416.9|24446.2|24406.2|0
1672790400000|2023-01-04 00:00:00|24455.7|24415.7|24456.9|24416.9|24461.3|24421.3|24454.4|24414.4|0
1672790700000|2023-01-04 00:05:00|24456.3|24416.3|24451.9|24411.9|24456.9|24416.9|24448.7|24408.7|0
1672791000000|2023-01-04 00:10:00|24451.8|24411.8|24456.3|24416.3|24458.8|24418.8|24448.7|24408.7|0
1672791300000|2023-01-04 00:15:00|24456.2|24416.2|24468.5|24428.5|24468.5|24428.5|24447.2|24407.2|0
1672791600000|2023-01-04 00:20:00|24474.6|24434.6|24493.6|24453.6|24493.6|24453.6|24468.4|24428.4|0
1672791900000|2023-01-04 00:25:00|24490.5|24450.5|24499.7|24459.7|24499.7|24459.7|24487.4|24447.4|0
1672792200000|2023-01-04 00:30:00|24493.6|24453.6|24481.1|24441.1|24499.7|24459.7|24475.1|24435.1|0
1672792500000|2023-01-04 00:35:00|24481.2|24441.2|24459.5|24419.5|24487.4|24447.4|24456.4|24416.4|0
1672792800000|2023-01-04 00:40:00|24456.5|24416.5|24456.5|24416.5|24459.5|24419.5|24450.2|24410.2|0
1672793100000|2023-01-04 00:45:00|24453.5|24413.5|24456.5|24416.5|24462.6|24422.6|24450.3|24410.3|0
1672793400000|2023-01-04 00:50:00|24450.4|24410.4|24474.8|24434.8|24474.8|24434.8|24447.2|24407.2|0
1672793700000|2023-01-04 00:55:00|24474.9|24434.9|24468.7|24428.7|24481|24441|24468.7|24428.7|0
1672794000000|2023-01-04 01:00:00|24462.6|24422.6|24493.5|24453.5|24493.6|24453.6|24462.5|24422.5|0
1672794300000|2023-01-04 01:05:00|24493.4|24453.4|24493.7|24453.7|24499.9|24459.9|24481.2|24441.2|0
1672794600000|2023-01-04 01:10:00|24499.8|24459.8|24493.8|24453.8|24499.9|24459.9|24487.6|24447.6|0
1672794900000|2023-01-04 01:15:00|24493.9|24453.9|24493.9|24453.9|24493.9|24453.9|24487.7|24447.7|0
1672795200000|2023-01-04 01:20:00|24490.8|24450.8|24493.9|24453.9|24500|24460|24487.7|24447.7|0
1672795500000|2023-01-04 01:25:00|24493.8|24453.8|24493.9|24453.9|24500|24460|24487.7|24447.7|0
1672795800000|2023-01-04 01:30:00|24500|24460|24500|24460|24500|24460|24493.8|24453.8|0
1672796100000|2023-01-04 01:35:00|24499.9|24459.9|24497.1|24457.1|24506.4|24466.4|24493.9|24453.9|0
1672796400000|2023-01-04 01:40:00|24500.1|24460.1|24506.5|24466.5|24512.8|24472.8|24494.1|24454.1|0
1672796700000|2023-01-04 01:45:00|24500.4|24460.4|24506.5|24466.5|24506.6|24466.6|24494.2|24454.2|0
1672797000000|2023-01-04 01:50:00|24506.6|24466.6|24506.5|24466.5|24512.6|24472.6|24500.4|24460.4|0
1672797300000|2023-01-04 01:55:00|24512.6|24472.6|24512.5|24472.5|24512.7|24472.7|24506.5|24466.5|0
1672797600000|2023-01-04 02:00:00|24512.6|24472.6|24512.6|24472.6|24512.7|24472.7|24512.5|24472.5|0
1672797900000|2023-01-04 02:05:00|24512.5|24472.5|24518.8|24478.8|24518.8|24478.8|24512.5|24472.5|0
1672798200000|2023-01-04 02:10:00|24518.7|24478.7|24518.8|24478.8|24518.9|24478.9|24512.6|24472.6|0
1672798500000|2023-01-04 02:15:00|24518.9|24478.9|24512.7|24472.7|24518.9|24478.9|24506.6|24466.6|0
1672798800000|2023-01-04 02:20:00|24506.6|24466.6|24506.3|24466.3|24509.6|24469.6|24506.3|24466.3|0
1672799100000|2023-01-04 02:25:00|24506.4|24466.4|24500.1|24460.1|24506.4|24466.4|24500|24460|0
1672799400000|2023-01-04 02:30:00|24500|24460|24512.3|24472.3|24518.6|24478.6|24500|24460|0
1672799700000|2023-01-04 02:35:00|24512.2|24472.2|24505.9|24465.9|24512.3|24472.3|24505.9|24465.9|0
1672800000000|2023-01-04 02:40:00|24505.8|24465.8|24505.8|24465.8|24505.9|24465.9|24502.8|24462.8|0
1672800300000|2023-01-04 02:45:00|24505.9|24465.9|24505.8|24465.8|24506|24466|24505.8|24465.8|0
1672800600000|2023-01-04 02:50:00|24505.9|24465.9|24493.5|24453.5|24505.9|24465.9|24493.5|24453.5|0
1672800900000|2023-01-04 02:55:00|24493.6|24453.6|24487.1|24447.1|24499.6|24459.6|24487.1|24447.1|0
1672801200000|2023-01-04 03:00:00|24493.2|24453.2|24505.8|24465.8|24505.8|24465.8|24493.2|24453.2|0
1672801500000|2023-01-04 03:05:00|24508.8|24468.8|24524.3|24484.3|24524.3|24484.3|24508.8|24468.8|0
1672801800000|2023-01-04 03:10:00|24521.3|24481.3|24511.9|24471.9|24524.4|24484.4|24511.9|24471.9|0
1672802100000|2023-01-04 03:15:00|24512|24472|24518.3|24478.3|24518.3|24478.3|24512|24472|0
1672802400000|2023-01-04 03:20:00|24518.4|24478.4|24518.3|24478.3|24518.4|24478.4|24518.3|24478.3|0
1672802700000|2023-01-04 03:25:00|24512.2|24472.2|24512.1|24472.1|24512.2|24472.2|24512.1|24472.1|0
1672803000000|2023-01-04 03:30:00|24506|24466|24506|24466|24512.1|24472.1|24505.8|24465.8|0
1672803300000|2023-01-04 03:35:00|24512|24472|24496.4|24456.4|24512.1|24472.1|24493.2|24453.2|0
1672803600000|2023-01-04 03:40:00|24493.4|24453.4|24499.5|24459.5|24499.6|24459.6|24493.3|24453.3|0
1672803900000|2023-01-04 03:45:00|24499.6|24459.6|24493.1|24453.1|24499.6|24459.6|24487|24447|0
1672804200000|2023-01-04 03:50:00|24493.2|24453.2|24499.4|24459.4|24505.5|24465.5|24493.1|24453.1|0
1672804500000|2023-01-04 03:55:00|24502.4|24462.4|24518|24478|24518|24478|24499.4|24459.4|0
1672804800000|2023-01-04 04:00:00|24518.1|24478.1|24524.4|24484.4|24524.4|24484.4|24511.8|24471.8|0
1672805100000|2023-01-04 04:05:00|24524.3|24484.3|24521.2|24481.2|24524.4|24484.4|24518.1|24478.1|0
1672805400000|2023-01-04 04:10:00|24518.2|24478.2|24524.3|24484.3|24524.3|24484.3|24518.1|24478.1|0
1672805700000|2023-01-04 04:15:00|24518.2|24478.2|24524.4|24484.4|24530.4|24490.4|24518.2|24478.2|0
1672806000000|2023-01-04 04:20:00|24530.4|24490.4|24524.3|24484.3|24530.6|24490.6|24524.2|24484.2|0
1672806300000|2023-01-04 04:25:00|24524.4|24484.4|24518.1|24478.1|24530.5|24490.5|24518|24478|0
1672806600000|2023-01-04 04:30:00|24518.2|24478.2|24530.6|24490.6|24530.6|24490.6|24518.1|24478.1|0
1672806900000|2023-01-04 04:35:00|24530.7|24490.7|24524.5|24484.5|24530.7|24490.7|24524.5|24484.5|0
1672807200000|2023-01-04 04:40:00|24524.4|24484.4|24524.5|24484.5|24530.6|24490.6|24524.4|24484.4|0
1672807500000|2023-01-04 04:45:00|24524.6|24484.6|24524.6|24484.6|24530.7|24490.7|24524.5|24484.5|0
1672807800000|2023-01-04 04:50:00|24524.7|24484.7|24524.7|24484.7|24524.7|24484.7|24524.5|24484.5|0
1672808100000|2023-01-04 04:55:00|24524.6|24484.6|24530.9|24490.9|24530.9|24490.9|24524.6|24484.6|0
1672808400000|2023-01-04 05:00:00|24531|24491|24531|24491|24537.2|24497.2|24524.8|24484.8|0
1672808700000|2023-01-04 05:05:00|24531.1|24491.1|24537.2|24497.2|24537.2|24497.2|24524.8|24484.8|0
1672809000000|2023-01-04 05:10:00|24537.1|24497.1|24530.9|24490.9|24537.1|24497.1|24530.9|24490.9|0
1672809300000|2023-01-04 05:15:00|24531|24491|24530.7|24490.7|24537|24497|24530.7|24490.7|0
1672809600000|2023-01-04 05:20:00|24530.8|24490.8|24524.5|24484.5|24530.8|24490.8|24524.5|24484.5|0
1672809900000|2023-01-04 05:25:00|24524.4|24484.4|24518.3|24478.3|24524.4|24484.4|24518.3|24478.3|0
1672810200000|2023-01-04 05:30:00|24518.2|24478.2|24518.3|24478.3|24518.4|24478.4|24512.1|24472.1|0
1672810500000|2023-01-04 05:35:00|24518.4|24478.4|24518.7|24478.7|24518.7|24478.7|24518.3|24478.3|0
1672810800000|2023-01-04 05:40:00|24518.6|24478.6|24500.2|24460.2|24518.7|24478.7|24500.2|24460.2|0
1672811100000|2023-01-04 05:45:00|24500.3|24460.3|24518.9|24478.9|24518.9|24478.9|24500.2|24460.2|0
1672811400000|2023-01-04 05:50:00|24518.8|24478.8|24519|24479|24519.1|24479.1|24512.6|24472.6|0
1672811700000|2023-01-04 05:55:00|24518.9|24478.9|24518.9|24478.9|24519|24479|24512.8|24472.8|0
1672812000000|2023-01-04 06:00:00|24519|24479|24515.8|24475.8|24525.1|24485.1|24512.7|24472.7|0
1672812300000|2023-01-04 06:05:00|24518.9|24478.9|24531.4|24491.4|24531.4|24491.4|24512.6|24472.6|0
1672812600000|2023-01-04 06:10:00|24525.3|24485.3|24512.9|24472.9|24528.4|24488.4|24512.9|24472.9|0
1672812900000|2023-01-04 06:15:00|24513|24473|24525|24485|24525.2|24485.2|24512.9|24472.9|0
1672813200000|2023-01-04 06:20:00|24518.9|24478.9|24525.1|24485.1|24531.3|24491.3|24518.9|24478.9|0
1672813500000|2023-01-04 06:25:00|24525|24485|24525|24485|24531.2|24491.2|24525|24485|0
1672813800000|2023-01-04 06:30:00|24524.9|24484.9|24512.8|24472.8|24525|24485|24512.7|24472.7|0
1672814100000|2023-01-04 06:35:00|24512.7|24472.7|24512.4|24472.4|24512.8|24472.8|24506.4|24466.4|0
1672814400000|2023-01-04 06:40:00|24512.3|24472.3|24506.3|24466.3|24512.4|24472.4|24499.9|24459.9|0
1672814700000|2023-01-04 06:45:00|24512.4|24472.4|24512.3|24472.3|24518.5|24478.5|24512.3|24472.3|0
1672815000000|2023-01-04 06:50:00|24512.4|24472.4|24525|24485|24525.1|24485.1|24512.4|24472.4|0
1672815300000|2023-01-04 06:55:00|24518.9|24478.9|24525.2|24485.2|24525.3|24485.3|24518.9|24478.9|0
1672815600000|2023-01-04 07:00:00|24525.1|24485.1|24485.3|24470.3|24525.1|24485.1|24485.3|24466.9|30
1672815900000|2023-01-04 07:05:00|24482.8|24467.8|24477.8|24462.8|24485.3|24470.3|24470.3|24455.3|46
1672816200000|2023-01-04 07:10:00|24480.3|24465.3|24490.3|24475.3|24495.3|24480.3|24480.3|24465.3|10
1672816500000|2023-01-04 07:15:00|24485.3|24470.3|24492.8|24477.8|24495.3|24480.3|24480.3|24465.3|28
1672816800000|2023-01-04 07:20:00|24495.3|24480.3|24505.3|24490.3|24507.8|24492.8|24492.8|24477.8|20
1672817100000|2023-01-04 07:25:00|24507.8|24492.8|24505.3|24490.3|24510.3|24495.3|24500.3|24485.3|9
1672817400000|2023-01-04 07:30:00|24502.8|24487.8|24495.3|24480.3|24507.8|24492.8|24495.3|24480.3|18
1672817700000|2023-01-04 07:35:00|24497.8|24482.8|24492.8|24477.8|24502.8|24487.8|24482.8|24467.8|23
1672818000000|2023-01-04 07:40:00|24490.3|24475.3|24490.3|24475.3|24492.8|24477.8|24482.8|24467.8|24
1672818300000|2023-01-04 07:45:00|24500.3|24485.3|24532.8|24517.8|24532.8|24517.8|24495.3|24480.3|67
1672818600000|2023-01-04 07:50:00|24530.3|24515.3|24520.3|24505.3|24540.3|24525.3|24515.3|24500.3|33
1672818900000|2023-01-04 07:55:00|24517.8|24502.8|24530.3|24515.3|24545.3|24530.3|24515.3|24500.3|104
1672819200000|2023-01-04 08:00:00|24532.8|24517.8|24552.8|24537.8|24560.3|24545.3|24522.8|24507.8|474
1672819500000|2023-01-04 08:05:00|24555.3|24540.3|24552.8|24537.8|24560.3|24545.3|24525.3|24510.3|306
1672819800000|2023-01-04 08:10:00|24555.3|24540.3|24507.8|24492.8|24565.3|24550.3|24497.8|24482.8|282
1672820100000|2023-01-04 08:15:00|24510.3|24495.3|24527.8|24512.8|24530.3|24515.3|24485.3|24470.3|251
1672820400000|2023-01-04 08:20:00|24530.3|24515.3|24565.3|24550.3|24565.3|24550.3|24515.3|24500.3|178
1672820700000|2023-01-04 08:25:00|24570.3|24555.3|24600.3|24585.3|24605.3|24590.3|24565.3|24550.3|218
1672821000000|2023-01-04 08:30:00|24605.3|24590.3|24605.3|24590.3|24627.8|24612.8|24600.3|24585.3|342
1672821300000|2023-01-04 08:35:00|24607.8|24592.8|24605.3|24590.3|24610.3|24595.3|24585.3|24570.3|188
1672821600000|2023-01-04 08:40:00|24606.5|24591.5|24646.5|24631.5|24651.5|24636.5|24606.5|24591.5|278
1672821900000|2023-01-04 08:45:00|24641.5|24626.5|24644|24629|24664|24649|24636.5|24621.5|195
1672822200000|2023-01-04 08:50:00|24646.5|24631.5|24609|24594|24646.5|24631.5|24609|24594|135
1672822500000|2023-01-04 08:55:00|24611.5|24596.5|24606.5|24591.5|24626.5|24611.5|24601.5|24586.5|102
1672822800000|2023-01-04 09:00:00|24604|24589|24606.5|24591.5|24616.5|24601.5|24596.5|24581.5|455
1672823100000|2023-01-04 09:05:00|24611.5|24596.5|24621.5|24606.5|24626.5|24611.5|24594|24579|102
1672823400000|2023-01-04 09:10:00|24616.5|24601.5|24604|24589|24636.5|24621.5|24604|24589|100
1672823700000|2023-01-04 09:15:00|24601.5|24586.5|24636.5|24621.5|24636.5|24621.5|24586.5|24571.5|98
1672824000000|2023-01-04 09:20:00|24639|24624|24616.5|24601.5|24641.5|24626.5|24611.5|24596.5|90
1672824300000|2023-01-04 09:25:00|24614|24599|24586.5|24571.5|24621.5|24606.5|24584|24569|86
1672824600000|2023-01-04 09:30:00|24584|24569|24606.5|24591.5|24624|24609|24571.5|24556.5|181
1672824900000|2023-01-04 09:35:00|24604|24589|24606.5|24591.5|24621.5|24606.5|24596.5|24581.5|99
1672825200000|2023-01-04 09:40:00|24601.5|24586.5|24641.5|24626.5|24641.5|24626.5|24601.5|24586.5|104
1672825500000|2023-01-04 09:45:00|24644|24629|24666.5|24651.5|24669|24654|24641.5|24626.5|83
1672825800000|2023-01-04 09:50:00|24671.5|24656.5|24671.5|24656.5|24681.5|24666.5|24666.5|24651.5|122
1672826100000|2023-01-04 09:55:00|24676.5|24661.5|24691.5|24676.5|24694|24679|24671.5|24656.5|131
1672826400000|2023-01-04 10:00:00|24694|24679|24706.5|24691.5|24714|24699|24691.5|24676.5|130
1672826700000|2023-01-04 10:05:00|24704|24689|24721.5|24706.5|24726.5|24711.5|24704|24689|166
1672827000000|2023-01-04 10:10:00|24724|24709|24721.5|24706.5|24736.5|24721.5|24721.5|24706.5|137
1672827300000|2023-01-04 10:15:00|24716.5|24701.5|24706.5|24691.5|24721.5|24706.5|24691.5|24676.5|253
1672827600000|2023-01-04 10:20:00|24709|24694|24711.5|24696.5|24721.5|24706.5|24701.5|24686.5|94
1672827900000|2023-01-04 10:25:00|24709|24694|24701.5|24686.5|24716.5|24701.5|24696.5|24681.5|57
1672828200000|2023-01-04 10:30:00|24706.5|24691.5|24719|24704|24721.5|24706.5|24701.5|24686.5|123
1672828500000|2023-01-04 10:35:00|24721.5|24706.5|24701.5|24686.5|24721.5|24706.5|24696.5|24681.5|155
1672828800000|2023-01-04 10:40:00|24704|24689|24696.5|24681.5|24719|24704|24691.5|24676.5|117
1672829100000|2023-01-04 10:45:00|24699|24684|24711.5|24696.5|24711.5|24696.5|24696.5|24681.5|50
1672829400000|2023-01-04 10:50:00|24709|24694|24711.5|24696.5|24716.5|24701.5|24706.5|24691.5|42
1672829700000|2023-01-04 10:55:00|24714|24699|24719|24704|24721.5|24706.5|24706.5|24691.5|62
1672830000000|2023-01-04 11:00:00|24721.5|24706.5|24721.5|24706.5|24721.5|24706.5|24716.5|24701.5|45
1672830300000|2023-01-04 11:05:00|24724|24709|24721.5|24706.5|24726.5|24711.5|24716.5|24701.5|95
1672830600000|2023-01-04 11:10:00|24724|24709|24741.5|24726.5|24741.5|24726.5|24721.5|24706.5|67
1672830900000|2023-01-04 11:15:00|24739|24724|24741.5|24726.5|24746.5|24731.5|24736.5|24721.5|95
1672831200000|2023-01-04 11:20:00|24739|24724|24739|24724|24746.5|24731.5|24734|24719|62
1672831500000|2023-01-04 11:25:00|24741.5|24726.5|24746.5|24731.5|24746.5|24731.5|24736.5|24721.5|69
1672831800000|2023-01-04 11:30:00|24751.5|24736.5|24759|24744|24766.5|24751.5|24751.5|24736.5|181
1672832100000|2023-01-04 11:35:00|24761.5|24746.5|24779|24764|24781.5|24766.5|24759|24744|104
1672832400000|2023-01-04 11:40:00|24781.5|24766.5|24766.5|24751.5|24781.5|24766.5|24761.5|24746.5|83
1672832700000|2023-01-04 11:45:00|24761.5|24746.5|24771.5|24756.5|24771.5|24756.5|24756.5|24741.5|60
1672833000000|2023-01-04 11:50:00|24776.5|24761.5|24781.5|24766.5|24781.5|24766.5|24766.5|24751.5|102
1672833300000|2023-01-04 11:55:00|24786.5|24771.5|24766.5|24751.5|24791.5|24776.5|24766.5|24751.5|144
1672833600000|2023-01-04 12:00:00|24761.5|24746.5|24756.5|24741.5|24771.5|24756.5|24756.5|24741.5|81
1672833900000|2023-01-04 12:05:00|24754|24739|24751.5|24736.5|24761.5|24746.5|24751.5|24736.5|95
1672834200000|2023-01-04 12:10:00|24754|24739|24776.5|24761.5|24776.5|24761.5|24749|24734|74
1672834500000|2023-01-04 12:15:00|24779|24764|24756.5|24741.5|24781.5|24766.5|24756.5|24741.5|71
1672834800000|2023-01-04 12:20:00|24759|24744|24751.5|24736.5|24766.5|24751.5|24751.5|24736.5|58
1672835100000|2023-01-04 12:25:00|24754|24739|24756.5|24741.5|24766.5|24751.5|24751.5|24736.5|99
1672835400000|2023-01-04 12:30:00|24759|24744|24771.5|24756.5|24771.5|24756.5|24751.5|24736.5|84
1672835700000|2023-01-04 12:35:00|24766.5|24751.5|24771.5|24756.5|24771.5|24756.5|24761.5|24746.5|72
1672836000000|2023-01-04 12:40:00|24768.1|24753.1|24768.1|24753.1|24775.6|24760.6|24758.1|24743.1|90
1672836300000|2023-01-04 12:45:00|24770.6|24755.6|24755.6|24740.6|24773.1|24758.1|24753.1|24738.1|133
1672836600000|2023-01-04 12:50:00|24758.1|24743.1|24768.1|24753.1|24768.1|24753.1|24743.1|24728.1|171
1672836900000|2023-01-04 12:55:00|24763.1|24748.1|24768.1|24753.1|24768.1|24753.1|24758.1|24743.1|86
1672837200000|2023-01-04 13:00:00|24763.1|24748.1|24783.1|24768.1|24783.1|24768.1|24753.1|24738.1|129
1672837500000|2023-01-04 13:05:00|24778.1|24763.1|24778.1|24763.1|24778.1|24763.1|24768.1|24753.1|147
1672837800000|2023-01-04 13:10:00|24780.6|24765.6|24788.1|24773.1|24788.1|24773.1|24778.1|24763.1|70
1672838100000|2023-01-04 13:15:00|24790.6|24775.6|24798.1|24783.1|24798.1|24783.1|24783.1|24768.1|107
1672838400000|2023-01-04 13:20:00|24803.1|24788.1|24838.1|24823.1|24840.6|24825.6|24803.1|24788.1|589
1672838700000|2023-01-04 13:25:00|24840.6|24825.6|24863.1|24848.1|24863.1|24848.1|24838.1|24823.1|426
1672839000000|2023-01-04 13:30:00|24868.1|24853.1|24868.1|24853.1|24873.1|24858.1|24863.1|24848.1|195
1672839300000|2023-01-04 13:35:00|24865.6|24850.6|24888.1|24873.1|24893.1|24878.1|24863.1|24848.1|145
1672839600000|2023-01-04 13:40:00|24890.6|24875.6|24900.6|24885.6|24903.1|24888.1|24888.1|24873.1|154
1672839900000|2023-01-04 13:45:00|24903.1|24888.1|24913.1|24898.1|24918.1|24903.1|24898.1|24883.1|165
1672840200000|2023-01-04 13:50:00|24915.6|24900.6|24923.1|24908.1|24928.1|24913.1|24913.1|24898.1|128
1672840500000|2023-01-04 13:55:00|24918.1|24903.1|24913.1|24898.1|24918.1|24903.1|24898.1|24883.1|237
1672840800000|2023-01-04 14:00:00|24915.6|24900.6|24888.1|24873.1|24928.1|24913.1|24888.1|24873.1|365
1672841100000|2023-01-04 14:05:00|24883.1|24868.1|24868.1|24853.1|24883.1|24868.1|24863.1|24848.1|290
1672841400000|2023-01-04 14:10:00|24870.6|24855.6|24893.1|24878.1|24893.1|24878.1|24863.1|24848.1|103
1672841700000|2023-01-04 14:15:00|24895.6|24880.6|24878.1|24863.1|24908.1|24893.1|24875.6|24860.6|112
1672842000000|2023-01-04 14:20:00|24875.6|24860.6|24853.1|24838.1|24888.1|24873.1|24853.1|24838.1|99
1672842300000|2023-01-04 14:25:00|24855.6|24840.6|24858.1|24843.1|24868.1|24853.1|24848.1|24833.1|119
1672842600000|2023-01-04 14:30:00|24853.1|24838.1|24858.1|24843.1|24858.1|24843.1|24828.1|24813.1|248
1672842900000|2023-01-04 14:35:00|24863.1|24848.1|24888.1|24873.1|24890.6|24875.6|24853.1|24838.1|228
1672843200000|2023-01-04 14:40:00|24890.6|24875.6|24873.1|24858.1|24910.6|24895.6|24873.1|24858.1|160
1672843500000|2023-01-04 14:45:00|24875.6|24860.6|24858.1|24843.1|24888.1|24873.1|24853.1|24838.1|141
1672843800000|2023-01-04 14:50:00|24860.6|24845.6|24873.1|24858.1|24878.1|24863.1|24858.1|24843.1|91
1672844100000|2023-01-04 14:55:00|24875.6|24860.6|24873.1|24858.1|24883.1|24868.1|24868.1|24853.1|89
1672844400000|2023-01-04 15:00:00|24853.1|24838.1|24815.6|24800.6|24905.6|24890.6|24805.6|24790.6|515
1672844700000|2023-01-04 15:05:00|24813.1|24798.1|24778.1|24763.1|24825.6|24810.6|24758.1|24743.1|266
1672845000000|2023-01-04 15:10:00|24776.8|24761.8|24804.3|24789.3|24806.8|24791.8|24754.3|24739.3|188
1672845300000|2023-01-04 15:15:00|24806.8|24791.8|24821.8|24806.8|24831.8|24816.8|24786.8|24771.8|167
1672845600000|2023-01-04 15:20:00|24816.8|24801.8|24796.8|24781.8|24826.8|24811.8|24784.3|24769.3|116
1672845900000|2023-01-04 15:25:00|24799.3|24784.3|24806.8|24791.8|24811.8|24796.8|24786.8|24771.8|100
1672846200000|2023-01-04 15:30:00|24811.8|24796.8|24806.8|24791.8|24814.3|24799.3|24781.8|24766.8|200
1672846500000|2023-01-04 15:35:00|24801.8|24786.8|24791.8|24776.8|24811.8|24796.8|24781.8|24766.8|106
1672846800000|2023-01-04 15:40:00|24789.3|24774.3|24806.8|24791.8|24811.8|24796.8|24781.8|24766.8|117
1672847100000|2023-01-04 15:45:00|24811.8|24796.8|24826.8|24811.8|24831.8|24816.8|24806.8|24791.8|160
1672847400000|2023-01-04 15:50:00|24821.8|24806.8|24811.8|24796.8|24826.8|24811.8|24806.8|24791.8|124
1672847700000|2023-01-04 15:55:00|24806.8|24791.8|24821.8|24806.8|24821.8|24806.8|24806.8|24791.8|124
1672848000000|2023-01-04 16:00:00|24824.3|24809.3|24846.8|24831.8|24854.3|24839.3|24814.3|24799.3|230
1672848300000|2023-01-04 16:05:00|24841.8|24826.8|24829.3|24814.3|24851.8|24836.8|24829.3|24814.3|146
1672848600000|2023-01-04 16:10:00|24831.8|24816.8|24841.8|24826.8|24846.8|24831.8|24826.8|24811.8|123
1672848900000|2023-01-04 16:15:00|24844.3|24829.3|24851.8|24836.8|24854.3|24839.3|24841.8|24826.8|128
1672849200000|2023-01-04 16:20:00|24846.8|24831.8|24851.8|24836.8|24859.3|24844.3|24846.8|24831.8|188
1672849500000|2023-01-04 16:25:00|24854.3|24839.3|24856.8|24841.8|24861.8|24846.8|24846.8|24831.8|316
1672849800000|2023-01-04 16:30:00|24854.3|24839.3|24859.3|24844.3|24886.8|24871.8|24854.3|24839.3|349
1672850100000|2023-01-04 16:35:00|24856.8|24841.8|24891.8|24876.8|24896.8|24881.8|24856.8|24841.8|168
1672850400000|2023-01-04 16:40:00|24889.3|24874.3|24901.8|24886.8|24906.8|24891.8|24886.8|24871.8|77
1672850700000|2023-01-04 16:45:00|24899.3|24884.3|24906.8|24891.8|24906.8|24891.8|24896.8|24881.8|42
1672851000000|2023-01-04 16:50:00|24909.3|24889.3|24904.3|24884.3|24914.3|24889.3|24904.3|24884.3|47
1672851300000|2023-01-04 16:55:00|24909.3|24889.3|24894.3|24874.3|24909.3|24889.3|24894.3|24874.3|60
1672851600000|2023-01-04 17:00:00|24899.3|24879.3|24899.3|24879.3|24899.3|24879.3|24889.3|24869.3|24
1672851900000|2023-01-04 17:05:00|24894.3|24874.3|24894.3|24874.3|24904.3|24879.3|24894.3|24874.3|26
1672852200000|2023-01-04 17:10:00|24889.3|24869.3|24899.3|24879.3|24909.3|24884.3|24889.3|24869.3|38
1672852500000|2023-01-04 17:15:00|24894.3|24874.3|24904.3|24884.3|24909.3|24889.3|24894.3|24874.3|21
1672852800000|2023-01-04 17:20:00|24909.3|24889.3|24914.3|24894.3|24919.3|24894.3|24909.3|24889.3|28
1672853100000|2023-01-04 17:25:00|24909.3|24889.3|24899.3|24879.3|24914.3|24894.3|24894.3|24874.3|30
1672853400000|2023-01-04 17:30:00|24904.3|24884.3|24914.3|24894.3|24919.3|24899.3|24904.3|24879.3|16
1672853700000|2023-01-04 17:35:00|24909.3|24889.3|24919.3|24899.3|24919.3|24899.3|24909.3|24889.3|39
1672854000000|2023-01-04 17:40:00|24924.3|24904.3|24919.3|24899.3|24924.3|24904.3|24919.3|24899.3|26
1672854300000|2023-01-04 17:45:00|24924.3|24904.3|24924.3|24904.3|24934.3|24914.3|24919.3|24904.3|63
1672854600000|2023-01-04 17:50:00|24929.3|24909.3|24924.3|24904.3|24929.3|24909.3|24919.3|24899.3|46
1672854900000|2023-01-04 17:55:00|24919.3|24899.3|24914.3|24894.3|24929.3|24909.3|24914.3|24894.3|49
1672855200000|2023-01-04 18:00:00|24909.3|24889.3|24909.3|24889.3|24909.3|24889.3|24889.3|24864.3|42
1672855500000|2023-01-04 18:05:00|24904.3|24884.3|24924.3|24904.3|24924.3|24904.3|24904.3|24884.3|53
1672855800000|2023-01-04 18:10:00|24929.3|24899.3|24919.3|24899.3|24929.3|24909.3|24919.3|24899.3|11
1672856100000|2023-01-04 18:15:00|24924.3|24904.3|24934.3|24914.3|24934.3|24914.3|24924.3|24899.3|10
1672856400000|2023-01-04 18:20:00|24939.3|24919.3|24934.3|24914.3|24939.3|24919.3|24934.3|24909.3|38
1672856700000|2023-01-04 18:25:00|24929.3|24909.3|24914.3|24894.3|24934.3|24914.3|24914.3|24894.3|12
1672857000000|2023-01-04 18:30:00|24919.3|24899.3|24924.3|24904.3|24924.3|24904.3|24914.3|24894.3|15
1672857300000|2023-01-04 18:35:00|24929.3|24899.3|24924.3|24899.3|24929.3|24909.3|24919.3|24899.3|19
1672857600000|2023-01-04 18:40:00|24919.3|24904.3|24914.3|24894.3|24924.3|24904.3|24914.3|24894.3|12
1672857900000|2023-01-04 18:45:00|24909.3|24889.3|24914.3|24894.3|24919.3|24894.3|24904.3|24884.3|8
1672858200000|2023-01-04 18:50:00|24919.3|24889.3|24914.3|24894.3|24919.3|24894.3|24909.3|24889.3|6
1672858500000|2023-01-04 18:55:00|24909.3|24889.3|24899.3|24879.3|24914.3|24894.3|24894.3|24874.3|26
1672858800000|2023-01-04 19:00:00|24894.3|24874.3|24879.3|24859.3|24929.3|24909.3|24864.3|24844.3|94
1672859100000|2023-01-04 19:05:00|24884.3|24854.3|24869.3|24844.3|24909.3|24889.3|24859.3|24839.3|55
1672859400000|2023-01-04 19:10:00|24874.3|24849.3|24889.3|24869.3|24889.3|24869.3|24859.3|24834.3|25
1672859700000|2023-01-04 19:15:00|24894.3|24864.3|24924.3|24904.3|24929.3|24909.3|24889.3|24864.3|26
1672860000000|2023-01-04 19:20:00|24919.3|24899.3|24869.3|24849.3|24924.3|24904.3|24864.3|24844.3|34
1672860300000|2023-01-04 19:25:00|24874.3|24854.3|24819.3|24804.3|24874.3|24854.3|24814.3|24789.3|38
1672860600000|2023-01-04 19:30:00|24816.8|24801.8|24844.3|24829.3|24849.3|24834.3|24809.3|24794.3|40
1672860900000|2023-01-04 19:35:00|24846.8|24831.8|24844.3|24829.3|24854.3|24839.3|24836.8|24821.8|5
1672861200000|2023-01-04 19:40:00|24841.8|24826.8|24851.8|24836.8|24869.3|24854.3|24831.8|24816.8|12
1672861500000|2023-01-04 19:45:00|24854.3|24839.3|24844.3|24829.3|24866.8|24851.8|24841.8|24826.8|25
1672861800000|2023-01-04 19:50:00|24841.8|24826.8|24844.3|24829.3|24854.3|24839.3|24831.8|24816.8|24
1672862100000|2023-01-04 19:55:00|24846.8|24831.8|24879.3|24864.3|24881.8|24866.8|24841.8|24826.8|34
1672862400000|2023-01-04 20:00:00|24881.8|24866.8|24891.8|24876.8|24906.8|24891.8|24876.8|24861.8|35
1672862700000|2023-01-04 20:05:00|24894.3|24879.3|24871.8|24856.8|24894.3|24879.3|24859.3|24844.3|21
1672863000000|2023-01-04 20:10:00|24874.3|24859.3|24869.3|24854.3|24879.3|24864.3|24859.3|24844.3|32
1672863300000|2023-01-04 20:15:00|24866.8|24851.8|24876.8|24861.8|24886.8|24871.8|24866.8|24851.8|21
1672863600000|2023-01-04 20:20:00|24879.3|24864.3|24866.8|24851.8|24881.8|24866.8|24854.3|24839.3|15
1672863900000|2023-01-04 20:25:00|24864.3|24849.3|24869.3|24854.3|24881.8|24866.8|24861.8|24846.8|16
1672864200000|2023-01-04 20:30:00|24866.8|24851.8|24861.8|24846.8|24874.3|24859.3|24854.3|24839.3|14
1672864500000|2023-01-04 20:35:00|24859.3|24844.3|24836.8|24821.8|24861.8|24846.8|24821.8|24806.8|14
1672864800000|2023-01-04 20:40:00|24834.3|24819.3|24819.3|24804.3|24836.8|24821.8|24809.3|24794.3|23
1672865100000|2023-01-04 20:45:00|24816.8|24801.8|24836.8|24821.8|24836.8|24821.8|24811.8|24796.8|44
1672865400000|2023-01-04 20:50:00|24839.3|24824.3|24849.3|24834.3|24849.3|24834.3|24839.3|24824.3|31
1672865700000|2023-01-04 20:55:00|24851.8|24836.8|24866.8|24851.8|24876.8|24861.8|24851.8|24836.8|49
1672866000000|2023-01-04 21:00:00|24894.9|24854.9|24892.7|24852.7|24897|24857|24870.6|24830.6|0
1672866300000|2023-01-04 21:05:00|24892.6|24852.6|24892.7|24852.7|24902.6|24862.6|24888.9|24848.9|0
1672866600000|2023-01-04 21:10:00|24892.6|24852.6|24883.3|24843.3|24895.8|24855.8|24883.3|24843.3|0
1672866900000|2023-01-04 21:15:00|24884.5|24844.5|24892.7|24852.7|24892.7|24852.7|24883.3|24843.3|0
1672867200000|2023-01-04 21:20:00|24892.6|24852.6|24884.5|24844.5|24892.6|24852.6|24884.5|24844.5|0
1672867500000|2023-01-04 21:25:00|24883.3|24843.3|24875.2|24835.2|24883.3|24843.3|24872.7|24832.7|0
1672867800000|2023-01-04 21:30:00|24875.1|24835.1|24863.9|24823.9|24876.4|24836.4|24863.9|24823.9|0
1672868100000|2023-01-04 21:35:00|24863.3|24823.3|24862.7|24822.7|24863.9|24823.9|24858.9|24818.9|0
1672868400000|2023-01-04 21:40:00|24862.6|24822.6|24862.5|24822.5|24867|24827|24860.2|24820.2|0
1672868700000|2023-01-04 21:45:00|24862.4|24822.4|24862.5|24822.5|24866.2|24826.2|24861.2|24821.2|0
1672869000000|2023-01-04 21:50:00|24863.7|24823.7|24865.6|24825.6|24865.6|24825.6|24861.2|24821.2|0
1672869300000|2023-01-04 21:55:00|24865.5|24825.5|24874.3|24834.3|24876.8|24836.8|24863.7|24823.7|0
1672869600000|2023-01-04 22:00:00|24873.7|24833.7|24871.8|24831.8|24873.7|24833.7|24869.9|24829.9|0
1672869900000|2023-01-04 22:05:00|24872.4|24832.4|24877.4|24837.4|24877.4|24837.4|24869.3|24829.3|0
1672870200000|2023-01-04 22:10:00|24877.5|24837.5|24878.7|24838.7|24879.9|24839.9|24875.6|24835.6|0
1672870500000|2023-01-04 22:15:00|24878.6|24838.6|24879.3|24839.3|24879.3|24839.3|24876.8|24836.8|0
1672870800000|2023-01-04 22:20:00|24878.7|24838.7|24888.1|24848.1|24889.9|24849.9|24878.7|24838.7|0
1672871100000|2023-01-04 22:25:00|24888|24848|24889.3|24849.3|24889.9|24849.9|24886.8|24846.8|0
1672871400000|2023-01-04 22:30:00|24889.9|24849.9|24889.9|24849.9|24889.9|24849.9|24889.9|24849.9|0
1672871700000|2023-01-04 22:35:00|24889.3|24849.3|24885.6|24845.6|24889.3|24849.3|24885.6|24845.6|0
1672872000000|2023-01-04 22:40:00|24886.8|24846.8|24886.2|24846.2|24886.8|24846.8|24885.6|24845.6|0
1672872300000|2023-01-04 22:45:00|24886.8|24846.8|24887.4|24847.4|24887.4|24847.4|24886.2|24846.2|0
1672872600000|2023-01-04 22:50:00|24887.5|24847.5|24886.8|24846.8|24888.7|24848.7|24886.2|24846.2|0
1672872900000|2023-01-04 22:55:00|24888.1|24848.1|24881.2|24841.2|24888.1|24848.1|24881.2|24841.2|0
1672873200000|2023-01-04 23:00:00|24880.9|24840.9|24874.9|24834.9|24886.2|24846.2|24872.4|24832.4|0
1672873500000|2023-01-04 23:05:00|24873.7|24833.7|24883.1|24843.1|24883.1|24843.1|24870.6|24830.6|0
1672873800000|2023-01-04 23:10:00|24883|24843|24877.4|24837.4|24883|24843|24873.7|24833.7|0
1672874100000|2023-01-04 23:15:00|24877.5|24837.5|24883.1|24843.1|24884.3|24844.3|24877.4|24837.4|0
1672874400000|2023-01-04 23:20:00|24883|24843|24880.6|24840.6|24883.1|24843.1|24873.7|24833.7|0
1672874700000|2023-01-04 23:25:00|24881.8|24841.8|24885.6|24845.6|24885.6|24845.6|24880.6|24840.6|0
1672875000000|2023-01-04 23:30:00|24886.2|24846.2|24893.7|24853.7|24895.5|24855.5|24885.6|24845.6|0
1672875300000|2023-01-04 23:35:00|24894.9|24854.9|24900.6|24860.6|24900.6|24860.6|24888.7|24848.7|0
1672875600000|2023-01-04 23:40:00|24900.5|24860.5|24899.3|24859.3|24900.6|24860.6|24898.1|24858.1|0
1672875900000|2023-01-04 23:45:00|24898.1|24858.1|24899.3|24859.3|24900.6|24860.6|24898.1|24858.1|0
1672876200000|2023-01-04 23:50:00|24898.1|24858.1|24900.6|24860.6|24900.6|24860.6|24898.1|24858.1|0
1672876500000|2023-01-04 23:55:00|24900.5|24860.5|24884.3|24844.3|24900.5|24860.5|24884.3|24844.3|0
1672876800000|2023-01-05 00:00:00|24884.9|24844.9|24878.1|24838.1|24888.7|24848.7|24877.4|24837.4|0
1672877100000|2023-01-05 00:05:00|24877.4|24837.4|24878.7|24838.7|24881.8|24841.8|24874.9|24834.9|0
1672877400000|2023-01-05 00:10:00|24877.4|24837.4|24884.7|24844.7|24896.8|24856.8|24874.9|24834.9|0
1672877700000|2023-01-05 00:15:00|24884.1|24844.1|24916|24876|24921.9|24881.9|24884.1|24844.1|0
1672878000000|2023-01-05 00:20:00|24919|24879|24897.8|24857.8|24922.1|24882.1|24897.8|24857.8|0
1672878300000|2023-01-05 00:25:00|24897.7|24857.7|24885.7|24845.7|24897.8|24857.8|24885.5|24845.5|0
1672878600000|2023-01-05 00:30:00|24879.6|24839.6|24873.4|24833.4|24879.7|24839.7|24867.4|24827.4|0
1672878900000|2023-01-05 00:35:00|24870.4|24830.4|24864.3|24824.3|24873.5|24833.5|24861.1|24821.1|0
1672879200000|2023-01-05 00:40:00|24867.3|24827.3|24851.9|24811.9|24867.4|24827.4|24851.9|24811.9|0
1672879500000|2023-01-05 00:45:00|24848.9|24808.9|24848.9|24808.9|24849|24809|24848.8|24808.8|0
1672879800000|2023-01-05 00:50:00|24849|24809|24849.1|24809.1|24849.1|24809.1|24842.8|24802.8|0
1672880100000|2023-01-05 00:55:00|24849|24809|24842.8|24802.8|24849.1|24809.1|24842.8|24802.8|0
1672880400000|2023-01-05 01:00:00|24836.7|24796.7|24842.9|24802.9|24849.1|24809.1|24830.4|24790.4|0
1672880700000|2023-01-05 01:05:00|24849|24809|24861.3|24821.3|24861.4|24821.4|24848.9|24808.9|0
1672881000000|2023-01-05 01:10:00|24864.4|24824.4|24858.4|24818.4|24867.6|24827.6|24858.3|24818.3|0
1672881300000|2023-01-05 01:15:00|24855.4|24815.4|24861.4|24821.4|24861.5|24821.5|24849.2|24809.2|0
1672881600000|2023-01-05 01:20:00|24855.3|24815.3|24861.7|24821.7|24867.8|24827.8|24855.3|24815.3|0
1672881900000|2023-01-05 01:25:00|24861.6|24821.6|24861.5|24821.5|24867.7|24827.7|24858.5|24818.5|0
1672882200000|2023-01-05 01:30:00|24858.5|24818.5|24855.4|24815.4|24861.6|24821.6|24849.2|24809.2|0
1672882500000|2023-01-05 01:35:00|24855.5|24815.5|24849.2|24809.2|24861.5|24821.5|24849.1|24809.1|0
1672882800000|2023-01-05 01:40:00|24849.1|24809.1|24855.3|24815.3|24861.5|24821.5|24849.1|24809.1|0
1672883100000|2023-01-05 01:45:00|24855.4|24815.4|24867.7|24827.7|24867.7|24827.7|24855.3|24815.3|0
1672883400000|2023-01-05 01:50:00|24861.6|24821.6|24849.3|24809.3|24867.7|24827.7|24849.2|24809.2|0
1672883700000|2023-01-05 01:55:00|24849.2|24809.2|24848.9|24808.9|24849.3|24809.3|24843|24803|0
1672884000000|2023-01-05 02:00:00|24845.9|24805.9|24823.9|24783.9|24849|24809|24823.8|24783.8|0
1672884300000|2023-01-05 02:05:00|24817.8|24777.8|24805.1|24765.1|24824|24784|24805|24765|0
1672884600000|2023-01-05 02:10:00|24805.2|24765.2|24798.9|24758.9|24805.2|24765.2|24792.8|24752.8|0
1672884900000|2023-01-05 02:15:00|24798.8|24758.8|24805|24765|24805.2|24765.2|24786.6|24746.6|0
1672885200000|2023-01-05 02:20:00|24805.1|24765.1|24799|24759|24805.1|24765.1|24792.6|24752.6|0
1672885500000|2023-01-05 02:25:00|24798.9|24758.9|24792.5|24752.5|24799|24759|24786.4|24746.4|0
1672885800000|2023-01-05 02:30:00|24792.4|24752.4|24798.8|24758.8|24804.8|24764.8|24786.3|24746.3|0
1672886100000|2023-01-05 02:35:00|24798.9|24758.9|24798.9|24758.9|24798.9|24758.9|24792.6|24752.6|0
1672886400000|2023-01-05 02:40:00|24798.8|24758.8|24805.1|24765.1|24805.3|24765.3|24792.7|24752.7|0
1672886700000|2023-01-05 02:45:00|24805.2|24765.2|24805.3|24765.3|24811.4|24771.4|24805.1|24765.1|0
1672887000000|2023-01-05 02:50:00|24805.2|24765.2|24811.4|24771.4|24811.5|24771.5|24805.2|24765.2|0
1672887300000|2023-01-05 02:55:00|24805.3|24765.3|24793.1|24753.1|24811.4|24771.4|24793|24753|0
1672887600000|2023-01-05 03:00:00|24796.1|24756.1|24793|24753|24799.2|24759.2|24790|24750|0
1672887900000|2023-01-05 03:05:00|24792.9|24752.9|24805.4|24765.4|24805.5|24765.5|24786.8|24746.8|0
1672888200000|2023-01-05 03:10:00|24805.5|24765.5|24808.5|24768.5|24811.7|24771.7|24799.3|24759.3|0
1672888500000|2023-01-05 03:15:00|24811.6|24771.6|24817.9|24777.9|24817.9|24777.9|24805.5|24765.5|0
1672888800000|2023-01-05 03:20:00|24817.8|24777.8|24805.4|24765.4|24817.8|24777.8|24805.4|24765.4|0
1672889100000|2023-01-05 03:25:00|24805.5|24765.5|24799.2|24759.2|24805.5|24765.5|24799.1|24759.1|0
1672889400000|2023-01-05 03:30:00|24799.3|24759.3|24805.4|24765.4|24811.6|24771.6|24799.3|24759.3|0
1672889700000|2023-01-05 03:35:00|24805.3|24765.3|24811.6|24771.6|24811.6|24771.6|24799.1|24759.1|0
1672890000000|2023-01-05 03:40:00|24811.5|24771.5|24799.2|24759.2|24811.6|24771.6|24799.2|24759.2|0
1672890300000|2023-01-05 03:45:00|24799.3|24759.3|24805.3|24765.3|24805.5|24765.5|24799.3|24759.3|0
1672890600000|2023-01-05 03:50:00|24802.3|24762.3|24799.2|24759.2|24805.3|24765.3|24792.9|24752.9|0
1672890900000|2023-01-05 03:55:00|24799.1|24759.1|24799.3|24759.3|24805.4|24765.4|24793.1|24753.1|0
1672891200000|2023-01-05 04:00:00|24799.4|24759.4|24805.6|24765.6|24811.8|24771.8|24799.3|24759.3|0
1672891500000|2023-01-05 04:05:00|24799.6|24759.6|24787.4|24747.4|24799.6|24759.6|24787.3|24747.3|0
1672891800000|2023-01-05 04:10:00|24793.5|24753.5|24793.6|24753.6|24793.6|24753.6|24787.3|24747.3|0
1672892100000|2023-01-05 04:15:00|24799.6|24759.6|24806|24766|24806|24766|24799.6|24759.6|0
1672892400000|2023-01-05 04:20:00|24812|24772|24830.4|24790.4|24836.4|24796.4|24812|24772|0
1672892700000|2023-01-05 04:25:00|24830.5|24790.5|24842.8|24802.8|24842.8|24802.8|24830.4|24790.4|0
1672893000000|2023-01-05 04:30:00|24842.9|24802.9|24849.2|24809.2|24849.2|24809.2|24842.8|24802.8|0
1672893300000|2023-01-05 04:35:00|24855.3|24815.3|24843.1|24803.1|24855.4|24815.4|24843.1|24803.1|0
1672893600000|2023-01-05 04:40:00|24843.2|24803.2|24861.6|24821.6|24861.6|24821.6|24843|24803|0
1672893900000|2023-01-05 04:45:00|24861.5|24821.5|24855.3|24815.3|24861.5|24821.5|24852.3|24812.3|0
1672894200000|2023-01-05 04:50:00|24852.3|24812.3|24849.2|24809.2|24855.4|24815.4|24843.1|24803.1|0
1672894500000|2023-01-05 04:55:00|24849.3|24809.3|24849.3|24809.3|24855.4|24815.4|24843.2|24803.2|0
1672894800000|2023-01-05 05:00:00|24849.4|24809.4|24849.4|24809.4|24855.5|24815.5|24849.3|24809.3|0
1672895100000|2023-01-05 05:05:00|24849.3|24809.3|24849.5|24809.5|24849.5|24809.5|24843.2|24803.2|0
1672895400000|2023-01-05 05:10:00|24849.4|24809.4|24855.7|24815.7|24855.7|24815.7|24849.4|24809.4|0
1672895700000|2023-01-05 05:15:00|24855.6|24815.6|24849.3|24809.3|24855.6|24815.6|24843.2|24803.2|0
1672896000000|2023-01-05 05:20:00|24849.2|24809.2|24849.1|24809.1|24849.3|24809.3|24843|24803|0
1672896300000|2023-01-05 05:25:00|24849.2|24809.2|24843.1|24803.1|24849.2|24809.2|24842.9|24802.9|0
1672896600000|2023-01-05 05:30:00|24843|24803|24849.2|24809.2|24849.2|24809.2|24843|24803|0
1672896900000|2023-01-05 05:35:00|24849.3|24809.3|24849.2|24809.2|24849.4|24809.4|24843.2|24803.2|0
1672897200000|2023-01-05 05:40:00|24849.3|24809.3|24855.3|24815.3|24855.5|24815.5|24849.2|24809.2|0
1672897500000|2023-01-05 05:45:00|24849.3|24809.3|24855.3|24815.3|24855.4|24815.4|24849.1|24809.1|0
1672897800000|2023-01-05 05:50:00|24855.2|24815.2|24849|24809|24855.3|24815.3|24849|24809|0
1672898100000|2023-01-05 05:55:00|24849.1|24809.1|24855.3|24815.3|24855.3|24815.3|24849|24809|0
1672898400000|2023-01-05 06:00:00|24861.4|24821.4|24855.1|24815.1|24861.4|24821.4|24851.8|24811.8|0
1672898700000|2023-01-05 06:05:00|24855|24815|24861.4|24821.4|24861.5|24821.5|24848.8|24808.8|0
1672899000000|2023-01-05 06:10:00|24861.3|24821.3|24861.5|24821.5|24861.6|24821.6|24855.2|24815.2|0
1672899300000|2023-01-05 06:15:00|24861.6|24821.6|24849.2|24809.2|24861.6|24821.6|24849.2|24809.2|0
1672899600000|2023-01-05 06:20:00|24849.1|24809.1|24849.1|24809.1|24855.2|24815.2|24849|24809|0
1672899900000|2023-01-05 06:25:00|24852.1|24812.1|24848.1|24808.1|24852.1|24812.1|24848.1|24808.1|0
1672900200000|2023-01-05 06:30:00|24842.1|24802.1|24829.8|24789.8|24842.1|24802.1|24823.8|24783.8|0
1672900500000|2023-01-05 06:35:00|24829.7|24789.7|24829.9|24789.9|24832.9|24792.9|24829.7|24789.7|0
1672900800000|2023-01-05 06:40:00|24829.8|24789.8|24829.9|24789.9|24836|24796|24829.8|24789.8|0
1672901100000|2023-01-05 06:45:00|24829.8|24789.8|24830|24790|24830.1|24790.1|24823.8|24783.8|0
1672901400000|2023-01-05 06:50:00|24829.9|24789.9|24799|24759|24830|24790|24799|24759|0
1672901700000|2023-01-05 06:55:00|24799.1|24759.1|24798.7|24758.7|24805.2|24765.2|24798.7|24758.7|0
1672902000000|2023-01-05 07:00:00|24798.8|24758.8|24804.3|24789.3|24821.8|24806.8|24792.8|24752.8|67
1672902300000|2023-01-05 07:05:00|24811.8|24796.8|24816.8|24801.8|24824.3|24809.3|24806.8|24791.8|48
1672902600000|2023-01-05 07:10:00|24814.3|24799.3|24819.3|24804.3|24819.3|24804.3|24806.8|24791.8|15
1672902900000|2023-01-05 07:15:00|24816.8|24801.8|24826.8|24811.8|24829.3|24814.3|24816.8|24801.8|25
1672903200000|2023-01-05 07:20:00|24831.8|24816.8|24826.8|24811.8|24834.3|24819.3|24819.3|24804.3|27
1672903500000|2023-01-05 07:25:00|24829.3|24814.3|24829.3|24814.3|24829.3|24814.3|24816.8|24801.8|38
1672903800000|2023-01-05 07:30:00|24826.8|24811.8|24806.8|24791.8|24841.8|24826.8|24801.8|24786.8|99
1672904100000|2023-01-05 07:35:00|24809.3|24794.3|24811.8|24796.8|24816.8|24801.8|24801.8|24786.8|52
1672904400000|2023-01-05 07:40:00|24814.3|24799.3|24814.3|24799.3|24816.8|24801.8|24809.3|24794.3|20
1672904700000|2023-01-05 07:45:00|24816.8|24801.8|24804.3|24789.3|24816.8|24801.8|24799.3|24784.3|38
1672905000000|2023-01-05 07:50:00|24801.8|24786.8|24809.3|24794.3|24811.8|24796.8|24796.8|24781.8|44
1672905300000|2023-01-05 07:55:00|24811.8|24796.8|24826.8|24811.8|24826.8|24811.8|24786.8|24771.8|108
1672905600000|2023-01-05 08:00:00|24841.8|24826.8|24796.8|24781.8|24841.8|24826.8|24776.8|24761.8|1005
1672905900000|2023-01-05 08:05:00|24801.8|24786.8|24816.8|24801.8|24826.8|24811.8|24776.8|24761.8|371
1672906200000|2023-01-05 08:10:00|24811.8|24796.8|24861.8|24846.8|24861.8|24846.8|24801.8|24786.8|318
1672906500000|2023-01-05 08:15:00|24859.3|24844.3|24841.8|24826.8|24866.8|24851.8|24834.3|24819.3|208
1672906800000|2023-01-05 08:20:00|24836.8|24821.8|24811.8|24796.8|24841.8|24826.8|24801.8|24786.8|169
1672907100000|2023-01-05 08:25:00|24806.8|24791.8|24816.8|24801.8|24836.8|24821.8|24806.8|24791.8|161
1672907400000|2023-01-05 08:30:00|24814.3|24799.3|24831.8|24816.8|24849.3|24834.3|24809.3|24794.3|216
1672907700000|2023-01-05 08:35:00|24829.3|24814.3|24781.8|24766.8|24831.8|24816.8|24756.8|24741.8|266
1672908000000|2023-01-05 08:40:00|24784.3|24769.3|24786.8|24771.8|24794.3|24779.3|24769.3|24754.3|150
1672908300000|2023-01-05 08:45:00|24791.8|24776.8|24796.8|24781.8|24804.3|24789.3|24781.8|24766.8|134
1672908600000|2023-01-05 08:50:00|24791.8|24776.8|24811.8|24796.8|24816.8|24801.8|24791.8|24776.8|116
1672908900000|2023-01-05 08:55:00|24814.3|24799.3|24839.3|24824.3|24841.8|24826.8|24796.8|24781.8|134
1672909200000|2023-01-05 09:00:00|24841.8|24826.8|24817.7|24802.7|24846.8|24831.8|24802.7|24787.7|147
1672909500000|2023-01-05 09:05:00|24815.2|24800.2|24790|24775|24825|24810|24790|24775|92
1672909800000|2023-01-05 09:10:00|24795|24780|24824|24809|24826.5|24811.5|24790|24775|132
1672910100000|2023-01-05 09:15:00|24821.5|24806.5|24829|24814|24844|24829|24814|24799|95
1672910400000|2023-01-05 09:20:00|24834|24819|24844|24829|24849|24834|24829|24814|59
1672910700000|2023-01-05 09:25:00|24841.5|24826.5|24809|24794|24841.5|24826.5|24801.5|24786.5|101
1672911000000|2023-01-05 09:30:00|24814|24799|24809|24794|24819|24804|24799|24784|119
1672911300000|2023-01-05 09:35:00|24811.5|24796.5|24819|24804|24821.5|24806.5|24801.5|24786.5|64
1672911600000|2023-01-05 09:40:00|24821.5|24806.5|24809|24794|24834|24819|24804|24789|54
1672911900000|2023-01-05 09:45:00|24811.5|24796.5|24829|24814|24829|24814|24809|24794|55
1672912200000|2023-01-05 09:50:00|24826.5|24811.5|24824|24809|24829|24814|24809|24794|39
1672912500000|2023-01-05 09:55:00|24826.5|24811.5|24844|24829|24849|24834|24824|24809|42
1672912800000|2023-01-05 10:00:00|24846.5|24831.5|24864|24849|24874|24859|24834|24819|130
1672913100000|2023-01-05 10:05:00|24861.5|24846.5|24861.5|24846.5|24864|24849|24844|24829|75
1672913400000|2023-01-05 10:10:00|24864|24849|24859|24844|24864|24849|24851.5|24836.5|48
1672913700000|2023-01-05 10:15:00|24861.5|24846.5|24854|24839|24864|24849|24849|24834|47
1672914000000|2023-01-05 10:20:00|24859|24844|24854|24839|24864|24849|24849|24834|47
1672914300000|2023-01-05 10:25:00|24856.5|24841.5|24844|24829|24859|24844|24839|24824|66
1672914600000|2023-01-05 10:30:00|24846.5|24831.5|24849|24834|24851.5|24836.5|24839|24824|23
1672914900000|2023-01-05 10:35:00|24846.5|24831.5|24854|24839|24859|24844|24844|24829|44
1672915200000|2023-01-05 10:40:00|24856.5|24841.5|24869|24854|24869|24854|24854|24839|27
1672915500000|2023-01-05 10:45:00|24874|24859|24861.5|24846.5|24874|24859|24856.5|24841.5|59
1672915800000|2023-01-05 10:50:00|24864|24849|24859|24844|24864|24849|24849|24834|25
1672916100000|2023-01-05 10:55:00|24861.5|24846.5|24874|24859|24874|24859|24859|24844|20
1672916400000|2023-01-05 11:00:00|24879|24864|24869|24854|24884|24869|24866.5|24851.5|91
1672916700000|2023-01-05 11:05:00|24866.5|24851.5|24861.5|24846.5|24869|24854|24854|24839|42
1672917000000|2023-01-05 11:10:00|24859|24844|24881.5|24866.5|24884|24869|24859|24844|31
1672917300000|2023-01-05 11:15:00|24879|24864|24889|24874|24901.5|24886.5|24879|24864|40
1672917600000|2023-01-05 11:20:00|24886.5|24871.5|24881.5|24866.5|24889|24874|24874|24859|60
1672917900000|2023-01-05 11:25:00|24884|24869|24884|24869|24889|24874|24876.5|24861.5|49
1672918200000|2023-01-05 11:30:00|24881.5|24866.5|24879|24864|24889|24874|24876.5|24861.5|55
1672918500000|2023-01-05 11:35:00|24876.5|24861.5|24891.5|24876.5|24894|24879|24874|24859|41
1672918800000|2023-01-05 11:40:00|24894|24879|24899|24884|24901.5|24886.5|24889|24874|27
1672919100000|2023-01-05 11:45:00|24896.5|24881.5|24904|24889|24906.5|24891.5|24894|24879|35
1672919400000|2023-01-05 11:50:00|24899|24884|24904|24889|24906.5|24891.5|24894|24879|43
1672919700000|2023-01-05 11:55:00|24901.5|24886.5|24899|24884|24906.5|24891.5|24894|24879|53
1672920000000|2023-01-05 12:00:00|24894|24879|24894|24879|24899|24884|24884|24869|57
1672920300000|2023-01-05 12:05:00|24896.5|24881.5|24894|24879|24896.5|24881.5|24889|24874|37
1672920600000|2023-01-05 12:10:00|24896.5|24881.5|24894|24879|24899|24884|24886.5|24871.5|87
1672920900000|2023-01-05 12:15:00|24896.5|24881.5|24909|24894|24909|24894|24896.5|24881.5|47
1672921200000|2023-01-05 12:20:00|24911.5|24896.5|24919|24904|24919|24904|24909|24894|37
1672921500000|2023-01-05 12:25:00|24914|24899|24924|24909|24924|24909|24914|24899|38
1672921800000|2023-01-05 12:30:00|24921.5|24906.5|24944|24929|24949|24934|24921.5|24906.5|145
1672922100000|2023-01-05 12:35:00|24946.5|24931.5|24939|24924|24949|24934|24936.5|24921.5|60
1672922400000|2023-01-05 12:40:00|24936.2|24921.2|24941.2|24926.2|24948.7|24933.7|24933.7|24918.7|92
1672922700000|2023-01-05 12:45:00|24938.7|24923.7|24921.2|24906.2|24941.2|24926.2|24916.2|24901.2|61
1672923000000|2023-01-05 12:50:00|24918.7|24903.7|24913.7|24898.7|24921.2|24906.2|24908.7|24893.7|38
1672923300000|2023-01-05 12:55:00|24916.2|24901.2|24903.7|24888.7|24918.7|24903.7|24901.2|24886.2|34
1672923600000|2023-01-05 13:00:00|24906.2|24891.2|24916.2|24901.2|24921.2|24906.2|24906.2|24891.2|59
1672923900000|2023-01-05 13:05:00|24911.2|24896.2|24901.2|24886.2|24916.2|24901.2|24896.2|24881.2|58
1672924200000|2023-01-05 13:10:00|24898.7|24883.7|24898.7|24883.7|24906.2|24891.2|24896.2|24881.2|38
1672924500000|2023-01-05 13:15:00|24901.2|24886.2|24861.2|24846.2|24908.7|24893.7|24848.7|24833.7|378
1672924800000|2023-01-05 13:20:00|24863.7|24848.7|24886.2|24871.2|24891.2|24876.2|24846.2|24831.2|137
1672925100000|2023-01-05 13:25:00|24888.7|24873.7|24861.2|24846.2|24896.2|24881.2|24861.2|24846.2|90
1672925400000|2023-01-05 13:30:00|24863.7|24848.7|24861.2|24846.2|24896.2|24881.2|24823.7|24808.7|291
1672925700000|2023-01-05 13:35:00|24858.7|24843.7|24851.2|24836.2|24858.7|24843.7|24823.7|24808.7|84
1672926000000|2023-01-05 13:40:00|24848.7|24833.7|24843.7|24828.7|24858.7|24843.7|24833.7|24818.7|61
1672926300000|2023-01-05 13:45:00|24846.2|24831.2|24846.2|24831.2|24858.7|24843.7|24831.2|24816.2|72
1672926600000|2023-01-05 13:50:00|24843.7|24828.7|24861.2|24846.2|24861.2|24846.2|24841.2|24826.2|67
1672926900000|2023-01-05 13:55:00|24858.7|24843.7|24843.7|24828.7|24866.2|24851.2|24836.2|24821.2|87
1672927200000|2023-01-05 14:00:00|24846.2|24831.2|24831.2|24816.2|24846.2|24831.2|24818.7|24803.7|87
1672927500000|2023-01-05 14:05:00|24826.2|24811.2|24846.2|24831.2|24851.2|24836.2|24826.2|24811.2|62
1672927800000|2023-01-05 14:10:00|24848.7|24833.7|24846.2|24831.2|24851.2|24836.2|24831.2|24816.2|38
1672928100000|2023-01-05 14:15:00|24848.7|24833.7|24841.2|24826.2|24856.2|24841.2|24841.2|24826.2|59
1672928400000|2023-01-05 14:20:00|24843.7|24828.7|24836.2|24821.2|24851.2|24836.2|24836.2|24821.2|38
1672928700000|2023-01-05 14:25:00|24831.2|24816.2|24841.2|24826.2|24841.2|24826.2|24831.2|24816.2|58
1672929000000|2023-01-05 14:30:00|24843.7|24828.7|24826.2|24811.2|24851.2|24836.2|24801.2|24786.2|279
1672929300000|2023-01-05 14:35:00|24828.7|24813.7|24801.2|24786.2|24841.2|24826.2|24801.2|24786.2|193
1672929600000|2023-01-05 14:40:00|24796.2|24781.2|24796.2|24781.2|24801.2|24786.2|24781.2|24766.2|169
1672929900000|2023-01-05 14:45:00|24793.7|24778.7|24776.2|24761.2|24801.2|24786.2|24766.2|24751.2|117
1672930200000|2023-01-05 14:50:00|24781.2|24766.2|24826.2|24811.2|24826.2|24811.2|24781.2|24766.2|151
1672930500000|2023-01-05 14:55:00|24821.2|24806.2|24846.2|24831.2|24858.7|24843.7|24818.7|24803.7|118
1672930800000|2023-01-05 15:00:00|24841.2|24826.2|24861.2|24846.2|24863.7|24848.7|24823.7|24808.7|151
1672931100000|2023-01-05 15:05:00|24856.2|24841.2|24878.7|24863.7|24931.2|24916.2|24838.7|24823.7|667
1672931400000|2023-01-05 15:10:00|24879|24864|24914|24899|24936.5|24921.5|24869|24854|197
1672931700000|2023-01-05 15:15:00|24911.5|24896.5|24859|24844|24921.5|24906.5|24856.5|24841.5|102
1672932000000|2023-01-05 15:20:00|24856.5|24841.5|24851.5|24836.5|24866.5|24851.5|24836.5|24821.5|80
1672932300000|2023-01-05 15:25:00|24846.5|24831.5|24841.5|24826.5|24864|24849|24841.5|24826.5|72
1672932600000|2023-01-05 15:30:00|24839|24824|24856.5|24841.5|24861.5|24846.5|24839|24824|70
1672932900000|2023-01-05 15:35:00|24861.5|24846.5|24861.5|24846.5|24866.5|24851.5|24846.5|24831.5|428
1672933200000|2023-01-05 15:40:00|24856.5|24841.5|24876.5|24861.5|24881.5|24866.5|24856.5|24841.5|105
1672933500000|2023-01-05 15:45:00|24871.5|24856.5|24881.5|24866.5|24886.5|24871.5|24871.5|24856.5|103
1672933800000|2023-01-05 15:50:00|24876.5|24861.5|24861.5|24846.5|24881.5|24866.5|24856.5|24841.5|96
1672934100000|2023-01-05 15:55:00|24866.5|24851.5|24836.5|24821.5|24866.5|24851.5|24836.5|24821.5|124
1672934400000|2023-01-05 16:00:00|24834|24819|24831.5|24816.5|24849|24834|24821.5|24806.5|131
1672934700000|2023-01-05 16:05:00|24834|24819|24836.5|24821.5|24839|24824|24826.5|24811.5|96
1672935000000|2023-01-05 16:10:00|24831.5|24816.5|24841.5|24826.5|24856.5|24841.5|24831.5|24816.5|237
1672935300000|2023-01-05 16:15:00|24844|24829|24836.5|24821.5|24851.5|24836.5|24836.5|24821.5|60
1672935600000|2023-01-05 16:20:00|24831.5|24816.5|24811.5|24796.5|24836.5|24821.5|24806.5|24791.5|440
1672935900000|2023-01-05 16:25:00|24806.5|24791.5|24831.5|24816.5|24831.5|24816.5|24806.5|24791.5|171
1672936200000|2023-01-05 16:30:00|24829|24814|24831.5|24816.5|24844|24829|24821.5|24806.5|199
1672936500000|2023-01-05 16:35:00|24834|24819|24831.5|24816.5|24846.5|24831.5|24826.5|24811.5|114
1672936800000|2023-01-05 16:40:00|24826.5|24811.5|24831.5|24816.5|24834|24819|24821.5|24806.5|42
1672937100000|2023-01-05 16:45:00|24834|24819|24836.5|24821.5|24841.5|24826.5|24831.5|24816.5|147
1672937400000|2023-01-05 16:50:00|24839|24819|24829|24809|24839|24819|24829|24809|15
1672937700000|2023-01-05 16:55:00|24834|24814|24829|24804|24839|24819|24824|24799|21
1672938000000|2023-01-05 17:00:00|24824|24809|24844|24824|24849|24824|24824|24804|15
1672938300000|2023-01-05 17:05:00|24849|24829|24854|24834|24859|24844|24844|24824|23
1672938600000|2023-01-05 17:10:00|24859|24829|24844|24824|24859|24834|24844|24819|6
1672938900000|2023-01-05 17:15:00|24839|24819|24849|24829|24859|24839|24839|24819|41
1672939200000|2023-01-05 17:20:00|24844|24824|24859|24839|24864|24839|24844|24824|15
1672939500000|2023-01-05 17:25:00|24864|24834|24864|24844|24864|24844|24854|24834|15
1672939800000|2023-01-05 17:30:00|24859|24839|24884|24864|24889|24869|24859|24839|38
1672940100000|2023-01-05 17:35:00|24889|24869|24869|24849|24889|24869|24869|24844|10
1672940400000|2023-01-05 17:40:00|24874|24844|24864|24839|24874|24849|24859|24839|12
1672940700000|2023-01-05 17:45:00|24859|24844|24859|24839|24864|24844|24859|24839|3
1672941000000|2023-01-05 17:50:00|24864|24844|24859|24839|24864|24844|24854|24834|2
1672941300000|2023-01-05 17:55:00|24854|24834|24854|24829|24859|24834|24849|24829|5
1672941600000|2023-01-05 18:00:00|24849|24834|24849|24829|24854|24834|24844|24824|14
1672941900000|2023-01-05 18:05:00|24854|24834|24864|24839|24864|24844|24854|24834|4
1672942200000|2023-01-05 18:10:00|24859|24834|24844|24824|24864|24839|24844|24824|3
1672942500000|2023-01-05 18:15:00|24839|24819|24839|24819|24844|24824|24834|24814|12
1672942800000|2023-01-05 18:20:00|24844|24824|24899|24874|24909|24884|24844|24824|49
1672943100000|2023-01-05 18:25:00|24894|24879|24894|24874|24909|24889|24884|24859|28
1672943400000|2023-01-05 18:30:00|24899|24879|24909|24889|24909|24889|24889|24869|11
1672943700000|2023-01-05 18:35:00|24904|24884|24894|24874|24914|24889|24894|24869|9
1672944000000|2023-01-05 18:40:00|24899|24879|24894|24869|24904|24884|24884|24864|14
1672944300000|2023-01-05 18:45:00|24889|24874|24894|24874|24899|24879|24889|24864|3
1672944600000|2023-01-05 18:50:00|24889|24869|24894|24874|24899|24874|24889|24869|10
1672944900000|2023-01-05 18:55:00|24889|24869|24889|24864|24904|24879|24884|24859|6
1672945200000|2023-01-05 19:00:00|24884|24869|24894|24874|24904|24884|24884|24864|8
1672945500000|2023-01-05 19:05:00|24899|24869|24904|24879|24904|24884|24894|24869|8
1672945800000|2023-01-05 19:10:00|24899|24884|24874|24854|24904|24884|24874|24849|2
1672946100000|2023-01-05 19:15:00|24879|24859|24894|24869|24894|24869|24879|24854|6
1672946400000|2023-01-05 19:20:00|24889|24874|24884|24864|24894|24874|24884|24859|2
1672946700000|2023-01-05 19:25:00|24889|24869|24864|24849|24889|24869|24864|24844|8
1672947000000|2023-01-05 19:30:00|24866.5|24851.5|24876.5|24861.5|24884|24869|24864|24849|15
1672947300000|2023-01-05 19:35:00|24879|24864|24904|24889|24914|24899|24876.5|24861.5|14
1672947600000|2023-01-05 19:40:00|24906.5|24891.5|24904|24889|24911.5|24896.5|24901.5|24886.5|7
1672947900000|2023-01-05 19:45:00|24901.5|24886.5|24919|24904|24924|24909|24901.5|24886.5|7
1672948200000|2023-01-05 19:50:00|24916.5|24901.5|24919|24904|24921.5|24906.5|24909|24894|2
1672948500000|2023-01-05 19:55:00|24916.5|24901.5|24901.5|24886.5|24921.5|24906.5|24901.5|24886.5|2
1672948800000|2023-01-05 20:00:00|24899|24884|24886.5|24871.5|24901.5|24886.5|24881.5|24866.5|8
1672949100000|2023-01-05 20:05:00|24884|24869|24881.5|24866.5|24886.5|24871.5|24874|24859|5
1672949400000|2023-01-05 20:10:00|24884|24869|24876.5|24861.5|24884|24869|24869|24854|6
1672949700000|2023-01-05 20:15:00|24879|24864|24869|24854|24881.5|24866.5|24861.5|24846.5|4
1672950000000|2023-01-05 20:20:00|24866.5|24851.5|24864|24849|24879|24864|24861.5|24846.5|22
1672950300000|2023-01-05 20:25:00|24861.5|24846.5|24859|24844|24864|24849|24854|24839|4
1672950600000|2023-01-05 20:30:00|24856.5|24841.5|24856.5|24841.5|24859|24844|24846.5|24831.5|9
1672950900000|2023-01-05 20:35:00|24854|24839|24864|24849|24869|24854|24854|24839|11
1672951200000|2023-01-05 20:40:00|24861.5|24846.5|24859|24844|24866.5|24851.5|24856.5|24841.5|5
1672951500000|2023-01-05 20:45:00|24861.5|24846.5|24856.5|24841.5|24874|24859|24851.5|24836.5|10
1672951800000|2023-01-05 20:50:00|24859|24844|24849|24834|24861.5|24846.5|24849|24834|17
1672952100000|2023-01-05 20:55:00|24851.5|24836.5|24866.5|24851.5|24866.5|24851.5|24839|24824|57
1672952400000|2023-01-05 21:00:00|24869.8|24829.8|24881.1|24841.1|24888|24848|24865.4|24825.4|0
1672952700000|2023-01-05 21:05:00|24879.8|24839.8|24874.2|24834.2|24879.8|24839.8|24863.6|24823.6|0
1672953000000|2023-01-05 21:10:00|24872.3|24832.3|24876.1|24836.1|24879.2|24839.2|24867.3|24827.3|0
1672953300000|2023-01-05 21:15:00|24875.5|24835.5|24883.6|24843.6|24883.6|24843.6|24871.1|24831.1|0
1672953600000|2023-01-05 21:20:00|24884.2|24844.2|24890.5|24850.5|24890.5|24850.5|24882.3|24842.3|0
1672953900000|2023-01-05 21:25:00|24889.9|24849.9|24891.7|24851.7|24893|24853|24888|24848|0
1672954200000|2023-01-05 21:30:00|24890.5|24850.5|24890.5|24850.5|24896.1|24856.1|24889.2|24849.2|0
1672954500000|2023-01-05 21:35:00|24890.6|24850.6|24887.8|24847.8|24893|24853|24885.9|24845.9|0
1672954800000|2023-01-05 21:40:00|24888.4|24848.4|24892.8|24852.8|24892.8|24852.8|24887.8|24847.8|0
1672955100000|2023-01-05 21:45:00|24892.9|24852.9|24891.5|24851.5|24895.9|24855.9|24884.6|24844.6|0
1672955400000|2023-01-05 21:50:00|24890.9|24850.9|24889|24849|24892.8|24852.8|24889|24849|0
1672955700000|2023-01-05 21:55:00|24887.8|24847.8|24890.3|24850.3|24892.8|24852.8|24887.8|24847.8|0
1672956000000|2023-01-05 22:00:00|24890.2|24850.2|24887.8|24847.8|24890.2|24850.2|24887.8|24847.8|0
1672956300000|2023-01-05 22:05:00|24887.7|24847.7|24883.4|24843.4|24887.7|24847.7|24883.4|24843.4|0
1672956600000|2023-01-05 22:10:00|24884|24844|24885.9|24845.9|24885.9|24845.9|24883.4|24843.4|0
1672956900000|2023-01-05 22:15:00|24885.3|24845.3|24885.9|24845.9|24885.9|24845.9|24885.3|24845.3|0
1672957200000|2023-01-05 22:20:00|24886.5|24846.5|24887.1|24847.1|24887.8|24847.8|24886.5|24846.5|0
1672957500000|2023-01-05 22:25:00|24886.5|24846.5|24886.5|24846.5|24886.5|24846.5|24886.5|24846.5|0
1672957800000|2023-01-05 22:30:00|24887.1|24847.1|24887.1|24847.1|24887.1|24847.1|24887.1|24847.1|0
1672958700000|2023-01-05 22:45:00|24887.2|24847.2|24890.3|24850.3|24892.8|24852.8|24887.2|24847.2|0
1672959000000|2023-01-05 22:50:00|24890.2|24850.2|24887.8|24847.8|24890.2|24850.2|24887.8|24847.8|0
1672959300000|2023-01-05 22:55:00|24888.4|24848.4|24892.8|24852.8|24895.3|24855.3|24888.4|24848.4|0
1672959600000|2023-01-05 23:00:00|24892.9|24852.9|24897.2|24857.2|24902.8|24862.8|24890.3|24850.3|0
1672959900000|2023-01-05 23:05:00|24897.8|24857.8|24885.9|24845.9|24897.8|24857.8|24884.6|24844.6|0
1672960200000|2023-01-05 23:10:00|24887.8|24847.8|24897.2|24857.2|24900.9|24860.9|24885.9|24845.9|0
1672960500000|2023-01-05 23:15:00|24897.1|24857.1|24902.8|24862.8|24906.6|24866.6|24894.6|24854.6|0
1672960800000|2023-01-05 23:20:00|24902.7|24862.7|24896.7|24856.7|24905.3|24865.3|24895.9|24855.9|0
1672961100000|2023-01-05 23:25:00|24897.9|24857.9|24901|24861|24902.3|24862.3|24896.7|24856.7|0
1672961400000|2023-01-05 23:30:00|24899.2|24859.2|24902.3|24862.3|24904.8|24864.8|24897.9|24857.9|0
1672961700000|2023-01-05 23:35:00|24902.2|24862.2|24902.3|24862.3|24904.8|24864.8|24895.4|24855.4|0
1672962000000|2023-01-05 23:40:00|24902.2|24862.2|24906.1|24866.1|24907.9|24867.9|24899.2|24859.2|0
1672962300000|2023-01-05 23:45:00|24907.9|24867.9|24911.7|24871.7|24916.1|24876.1|24907.9|24867.9|0
1672962600000|2023-01-05 23:50:00|24912.3|24872.3|24910.4|24870.4|24912.9|24872.9|24906.1|24866.1|0
1672962900000|2023-01-05 23:55:00|24910.5|24870.5|24903.5|24863.5|24912.9|24872.9|24903.5|24863.5|0
1672963200000|2023-01-06 00:00:00|24902.3|24862.3|24910.4|24870.4|24916.1|24876.1|24902.3|24862.3|0
1672963500000|2023-01-06 00:05:00|24909.8|24869.8|24918.6|24878.6|24918.6|24878.6|24907.9|24867.9|0
1672963800000|2023-01-06 00:10:00|24919.8|24879.8|24891|24851|24921.7|24881.7|24891|24851|0
1672964100000|2023-01-06 00:15:00|24890.9|24850.9|24903.9|24863.9|24903.9|24863.9|24884.1|24844.1|0
1672964400000|2023-01-06 00:20:00|24897.9|24857.9|24903.9|24863.9|24910.1|24870.1|24897.8|24857.8|0
1672964700000|2023-01-06 00:25:00|24897.8|24857.8|24904.1|24864.1|24904.1|24864.1|24897.8|24857.8|0
1672965000000|2023-01-06 00:30:00|24910.2|24870.2|24910.3|24870.3|24922.5|24882.5|24910.1|24870.1|0
1672965300000|2023-01-06 00:35:00|24910.2|24870.2|24916.2|24876.2|24916.4|24876.4|24904.1|24864.1|0
1672965600000|2023-01-06 00:40:00|24910.1|24870.1|24916.2|24876.2|24922.3|24882.3|24910|24870|0
1672965900000|2023-01-06 00:45:00|24922.3|24882.3|24922.2|24882.2|24928.4|24888.4|24922.1|24882.1|0
1672966200000|2023-01-06 00:50:00|24928.2|24888.2|24928.2|24888.2|24934.4|24894.4|24928.1|24888.1|0
1672966500000|2023-01-06 00:55:00|24928.1|24888.1|24934.5|24894.5|24934.5|24894.5|24928.1|24888.1|0
1672966800000|2023-01-06 01:00:00|24940.6|24900.6|24940.8|24900.8|24940.8|24900.8|24934.5|24894.5|0
1672967100000|2023-01-06 01:05:00|24940.7|24900.7|24934.5|24894.5|24946.9|24906.9|24934.5|24894.5|0
1672967400000|2023-01-06 01:10:00|24928.4|24888.4|24928.6|24888.6|24934.8|24894.8|24928.4|24888.4|0
1672967700000|2023-01-06 01:15:00|24928.5|24888.5|24928.5|24888.5|24931.7|24891.7|24922.4|24882.4|0
1672968000000|2023-01-06 01:20:00|24928.4|24888.4|24946.7|24906.7|24946.7|24906.7|24922.2|24882.2|0
1672968300000|2023-01-06 01:25:00|24946.6|24906.6|24946.7|24906.7|24946.7|24906.7|24940.4|24900.4|0
1672968600000|2023-01-06 01:30:00|24952.8|24912.8|24953.3|24913.3|24959.3|24919.3|24952.8|24912.8|0
1672968900000|2023-01-06 01:35:00|24953.4|24913.4|24953.4|24913.4|24959.6|24919.6|24953.4|24913.4|0
1672969200000|2023-01-06 01:40:00|24953.3|24913.3|24956.8|24916.8|24966|24926|24953.3|24913.3|0
1672969500000|2023-01-06 01:45:00|24953.8|24913.8|24953.7|24913.7|24953.8|24913.8|24947.6|24907.6|0
1672969800000|2023-01-06 01:50:00|24953.6|24913.6|24947.5|24907.5|24953.8|24913.8|24941.4|24901.4|0
1672970100000|2023-01-06 01:55:00|24944.5|24904.5|24953.8|24913.8|24953.8|24913.8|24944.4|24904.4|0
1672970400000|2023-01-06 02:00:00|24956.8|24916.8|24966.1|24926.1|24966.1|24926.1|24956.8|24916.8|0
1672970700000|2023-01-06 02:05:00|24966|24926|24966|24926|24966.1|24926.1|24966|24926|0
1672971000000|2023-01-06 02:10:00|24959.9|24919.9|24959.8|24919.8|24959.9|24919.9|24959.8|24919.8|0
1672971300000|2023-01-06 02:15:00|24959.9|24919.9|24966.1|24926.1|24972.2|24932.2|24959.9|24919.9|0
1672971600000|2023-01-06 02:20:00|24966|24926|24966.1|24926.1|24966.1|24926.1|24965.9|24925.9|0
1672971900000|2023-01-06 02:25:00|24966|24926|24966.1|24926.1|24966.1|24926.1|24966|24926|0
1672972200000|2023-01-06 02:30:00|24966|24926|24972|24932|24972.2|24932.2|24965.9|24925.9|0
1672972500000|2023-01-06 02:35:00|24965.9|24925.9|24965.9|24925.9|24972.2|24932.2|24965.9|24925.9|0
1672972800000|2023-01-06 02:40:00|24965.8|24925.8|24966.3|24926.3|24966.3|24926.3|24965.8|24925.8|0
1672973100000|2023-01-06 02:45:00|24972.4|24932.4|24984.6|24944.6|24984.8|24944.8|24972.3|24932.3|0
1672973400000|2023-01-06 02:50:00|24984.5|24944.5|24984.5|24944.5|24984.5|24944.5|24978.3|24938.3|0
1672973700000|2023-01-06 02:55:00|24984.4|24944.4|24991.1|24951.1|24997.3|24957.3|24984.4|24944.4|0
1672974000000|2023-01-06 03:00:00|24991.2|24951.2|25015.8|24975.8|25015.8|24975.8|24991|24951|0
1672974300000|2023-01-06 03:05:00|25009.7|24969.7|25009.7|24969.7|25009.8|24969.8|25009.6|24969.6|0
1672974600000|2023-01-06 03:10:00|25009.8|24969.8|25009.6|24969.6|25012.8|24972.8|25009.6|24969.6|0
1672974900000|2023-01-06 03:15:00|25009.7|24969.7|25015.8|24975.8|25015.9|24975.9|25009.6|24969.6|0
1672975200000|2023-01-06 03:20:00|25012.8|24972.8|25009.6|24969.6|25015.8|24975.8|25009.6|24969.6|0
1672975500000|2023-01-06 03:25:00|25009.7|24969.7|25029.3|24989.3|25029.5|24989.5|25009.7|24969.7|0
1672975800000|2023-01-06 03:30:00|25029.4|24989.4|25023.1|24983.1|25035.5|24995.5|25023.1|24983.1|0
1672976100000|2023-01-06 03:35:00|25023|24983|25016.8|24976.8|25023.1|24983.1|25016.8|24976.8|0
1672976400000|2023-01-06 03:40:00|25016.9|24976.9|25022.6|24982.6|25023|24983|25016.8|24976.8|0
1672976700000|2023-01-06 03:45:00|25022.7|24982.7|25022.6|24982.6|25022.8|24982.8|25022.6|24982.6|0
1672977000000|2023-01-06 03:50:00|25022.7|24982.7|25022.8|24982.8|25022.8|24982.8|25022.6|24982.6|0
1672977300000|2023-01-06 03:55:00|25022.9|24982.9|25025.7|24985.7|25035.1|24995.1|25022.7|24982.7|0
1672977600000|2023-01-06 04:00:00|25028.8|24988.8|25028.9|24988.9|25029|24989|25028.8|24988.8|0
1672977900000|2023-01-06 04:05:00|25029|24989|25022.6|24982.6|25029|24989|25022.6|24982.6|0
1672978200000|2023-01-06 04:10:00|25022.5|24982.5|25022.6|24982.6|25022.7|24982.7|25022.5|24982.5|0
1672978500000|2023-01-06 04:15:00|25022.7|24982.7|25016.4|24976.4|25022.7|24982.7|25016.4|24976.4|0
1672978800000|2023-01-06 04:20:00|25016.5|24976.5|25022.7|24982.7|25022.7|24982.7|25016.4|24976.4|0
1672979100000|2023-01-06 04:25:00|25016.6|24976.6|25016.6|24976.6|25016.6|24976.6|25016.6|24976.6|0
1672979400000|2023-01-06 04:30:00|25016.7|24976.7|25022.8|24982.8|25022.8|24982.8|25016.6|24976.6|0
1672979700000|2023-01-06 04:35:00|25022.9|24982.9|25022.7|24982.7|25022.9|24982.9|25022.7|24982.7|0
1672980000000|2023-01-06 04:40:00|25022.8|24982.8|25022.8|24982.8|25022.8|24982.8|25022.7|24982.7|0
1672980300000|2023-01-06 04:45:00|25022.7|24982.7|25022.8|24982.8|25022.8|24982.8|25016.5|24976.5|0
1672980600000|2023-01-06 04:50:00|25022.7|24982.7|25022.9|24982.9|25022.9|24982.9|25016.6|24976.6|0
1672980900000|2023-01-06 04:55:00|25022.8|24982.8|25022.9|24982.9|25029.2|24989.2|25016.7|24976.7|0
1672981200000|2023-01-06 05:00:00|25022.8|24982.8|25016.6|24976.6|25022.9|24982.9|25016.6|24976.6|0
1672981500000|2023-01-06 05:05:00|25016.7|24976.7|25022.6|24982.6|25022.7|24982.7|25016.6|24976.6|0
1672981800000|2023-01-06 05:10:00|25022.5|24982.5|25022.5|24982.5|25022.7|24982.7|25016.4|24976.4|0
1672982100000|2023-01-06 05:15:00|25022.6|24982.6|25010.2|24970.2|25022.6|24982.6|25010.2|24970.2|0
1672982400000|2023-01-06 05:20:00|25010.3|24970.3|25009.5|24969.5|25010.3|24970.3|25009.3|24969.3|0
1672982700000|2023-01-06 05:25:00|25009.4|24969.4|24997|24957|25009.4|24969.4|24991|24951|0
1672983000000|2023-01-06 05:30:00|24991|24951|24978.8|24938.8|24991|24951|24978.6|24938.6|0
1672983300000|2023-01-06 05:35:00|24978.7|24938.7|24997|24957|24997|24957|24978.7|24938.7|0
1672983600000|2023-01-06 05:40:00|25003.1|24963.1|25003|24963|25009.2|24969.2|25002.9|24962.9|0
1672983900000|2023-01-06 05:45:00|25002.9|24962.9|24989.8|24949.8|25003|24963|24989.8|24949.8|0
1672984200000|2023-01-06 05:50:00|24989.9|24949.9|24995.8|24955.8|24995.9|24955.9|24989.8|24949.8|0
1672984500000|2023-01-06 05:55:00|24995.9|24955.9|25008.1|24968.1|25008.2|24968.2|24995.9|24955.9|0
1672984800000|2023-01-06 06:00:00|25014.2|24974.2|25008.2|24968.2|25014.4|24974.4|25008.1|24968.1|0
1672985100000|2023-01-06 06:05:00|25008.3|24968.3|25014.3|24974.3|25014.3|24974.3|25002|24962|0
1672985400000|2023-01-06 06:10:00|25014.4|24974.4|25026.7|24986.7|25026.7|24986.7|25008.3|24968.3|0
1672985700000|2023-01-06 06:15:00|25026.6|24986.6|25014.3|24974.3|25026.7|24986.7|25014.3|24974.3|0
1672986000000|2023-01-06 06:20:00|25014.4|24974.4|25014.2|24974.2|25014.4|24974.4|25014.2|24974.2|0
1672986300000|2023-01-06 06:25:00|25014.1|24974.1|24995.7|24955.7|25014.2|24974.2|24995.7|24955.7|0
1672986600000|2023-01-06 06:30:00|24995.8|24955.8|24992.8|24952.8|25002|24962|24989.7|24949.7|0
1672986900000|2023-01-06 06:35:00|24989.7|24949.7|24995.9|24955.9|24996|24956|24989.7|24949.7|0
1672987200000|2023-01-06 06:40:00|24996|24956|25007.8|24967.8|25007.9|24967.9|24995.6|24955.6|0
1672987500000|2023-01-06 06:45:00|25007.9|24967.9|25007.8|24967.8|25007.9|24967.9|25001.8|24961.8|0
1672987800000|2023-01-06 06:50:00|25001.8|24961.8|24995.7|24955.7|25001.8|24961.8|24995.7|24955.7|0
1672988100000|2023-01-06 06:55:00|24995.6|24955.6|24995.6|24955.6|24995.6|24955.6|24989.4|24949.4|0
1672988400000|2023-01-06 07:00:00|24995.7|24955.7|24984|24969|25008|24969|24971.5|24955.6|43
1672988700000|2023-01-06 07:05:00|24981.5|24966.5|24981.5|24966.5|24991.5|24976.5|24971.5|24956.5|46
1672989000000|2023-01-06 07:10:00|24986.5|24971.5|24966.5|24951.5|24991.5|24976.5|24966.5|24951.5|20
1672989300000|2023-01-06 07:15:00|24969|24954|24951.5|24936.5|24971.5|24956.5|24949|24934|21
1672989600000|2023-01-06 07:20:00|24949|24934|24936.5|24921.5|24954|24939|24936.5|24921.5|32
1672989900000|2023-01-06 07:25:00|24939|24924|24916.5|24901.5|24939|24924|24916.5|24901.5|43
1672990200000|2023-01-06 07:30:00|24921.5|24906.5|24929|24914|24929|24914|24919|24904|17
1672990500000|2023-01-06 07:35:00|24931.5|24916.5|24926.5|24911.5|24931.5|24916.5|24921.5|24906.5|16
1672990800000|2023-01-06 07:40:00|24924|24909|24901.5|24886.5|24926.5|24911.5|24901.5|24886.5|40
1672991100000|2023-01-06 07:45:00|24906.5|24891.5|24906.5|24891.5|24916.5|24901.5|24901.5|24886.5|21
1672991400000|2023-01-06 07:50:00|24909|24894|24916.5|24901.5|24916.5|24901.5|24901.5|24886.5|24
1672991700000|2023-01-06 07:55:00|24914|24899|24926.5|24911.5|24934|24919|24901.5|24886.5|157
1672992000000|2023-01-06 08:00:00|24931.5|24916.5|24936.5|24921.5|24976.5|24961.5|24916.5|24901.5|529
1672992300000|2023-01-06 08:05:00|24939|24924|24889|24874|24939|24924|24881.5|24866.5|473
1672992600000|2023-01-06 08:10:00|24886.5|24871.5|24881.5|24866.5|24901.5|24886.5|24866.5|24851.5|158
1672992900000|2023-01-06 08:15:00|24879|24864|24889|24874|24896.5|24881.5|24856.5|24841.5|190
1672993200000|2023-01-06 08:20:00|24886.5|24871.5|24871.5|24856.5|24889|24874|24846.5|24831.5|281
1672993500000|2023-01-06 08:25:00|24869|24854|24871.5|24856.5|24876.5|24861.5|24861.5|24846.5|87
1672993800000|2023-01-06 08:30:00|24874|24859|24869|24854|24891.5|24876.5|24859|24844|162
1672994100000|2023-01-06 08:35:00|24871.5|24856.5|24869|24854|24881.5|24866.5|24861.5|24846.5|91
1672994400000|2023-01-06 08:40:00|24870.4|24855.4|24842.9|24827.9|24872.9|24857.9|24837.9|24822.9|162
1672994700000|2023-01-06 08:45:00|24840.4|24825.4|24845.4|24830.4|24867.9|24852.9|24827.9|24812.9|100
1672995000000|2023-01-06 08:50:00|24847.9|24832.9|24862.9|24847.9|24867.9|24852.9|24842.9|24827.9|49
1672995300000|2023-01-06 08:55:00|24857.9|24842.9|24867.9|24852.9|24877.9|24862.9|24857.9|24842.9|105
1672995600000|2023-01-06 09:00:00|24865.4|24850.4|24870.4|24855.4|24872.9|24857.9|24852.9|24837.9|53
1672995900000|2023-01-06 09:05:00|24867.9|24852.9|24872.9|24857.9|24880.4|24865.4|24857.9|24842.9|60
1672996200000|2023-01-06 09:10:00|24870.4|24855.4|24847.9|24832.9|24872.9|24857.9|24842.9|24827.9|38
1672996500000|2023-01-06 09:15:00|24842.9|24827.9|24842.9|24827.9|24852.9|24837.9|24837.9|24822.9|48
1672996800000|2023-01-06 09:20:00|24837.9|24822.9|24842.9|24827.9|24842.9|24827.9|24827.9|24812.9|90
1672997100000|2023-01-06 09:25:00|24837.9|24822.9|24840.4|24825.4|24842.9|24827.9|24832.9|24817.9|124
1672997400000|2023-01-06 09:30:00|24842.9|24827.9|24845.4|24830.4|24852.9|24837.9|24837.9|24822.9|50
1672997700000|2023-01-06 09:35:00|24842.9|24827.9|24847.9|24832.9|24852.9|24837.9|24832.9|24817.9|37
1672998000000|2023-01-06 09:40:00|24852.9|24837.9|24882.9|24867.9|24882.9|24867.9|24847.9|24832.9|77
1672998300000|2023-01-06 09:45:00|24877.9|24862.9|24872.9|24857.9|24887.9|24872.9|24870.4|24855.4|88
1672998600000|2023-01-06 09:50:00|24875.4|24860.4|24877.9|24862.9|24882.9|24867.9|24862.9|24847.9|314
1672998900000|2023-01-06 09:55:00|24872.9|24857.9|24880.4|24865.4|24882.9|24867.9|24872.9|24857.9|23
1672999200000|2023-01-06 10:00:00|24877.9|24862.9|24870.4|24855.4|24877.9|24862.9|24850.4|24835.4|155
1672999500000|2023-01-06 10:05:00|24872.9|24857.9|24870.4|24855.4|24877.9|24862.9|24862.9|24847.9|39
1672999800000|2023-01-06 10:10:00|24872.9|24857.9|24882.9|24867.9|24882.9|24867.9|24870.4|24855.4|27
1673000100000|2023-01-06 10:15:00|24885.4|24870.4|24905.4|24890.4|24910.4|24895.4|24885.4|24870.4|79
1673000400000|2023-01-06 10:20:00|24907.9|24892.9|24912.9|24897.9|24917.9|24902.9|24897.9|24882.9|93
1673000700000|2023-01-06 10:25:00|24910.4|24895.4|24917.9|24902.9|24920.4|24905.4|24902.9|24887.9|48
1673001000000|2023-01-06 10:30:00|24920.4|24905.4|24942.9|24927.9|24947.9|24932.9|24917.9|24902.9|154
1673001300000|2023-01-06 10:35:00|24940.4|24925.4|24960.4|24945.4|24962.9|24947.9|24937.9|24922.9|90
1673001600000|2023-01-06 10:40:00|24957.9|24942.9|24947.9|24932.9|24960.4|24945.4|24947.9|24932.9|42
1673001900000|2023-01-06 10:45:00|24945.4|24930.4|24952.9|24937.9|24952.9|24937.9|24932.9|24917.9|103
1673002200000|2023-01-06 10:50:00|24955.4|24940.4|24952.9|24937.9|24957.9|24942.9|24935.4|24920.4|58
1673002500000|2023-01-06 10:55:00|24950.4|24935.4|24947.9|24932.9|24955.4|24940.4|24947.9|24932.9|53
1673002800000|2023-01-06 11:00:00|24942.9|24927.9|24962.9|24947.9|24962.9|24947.9|24937.9|24922.9|90
1673003100000|2023-01-06 11:05:00|24967.9|24952.9|24977.9|24962.9|24980.4|24965.4|24952.9|24937.9|119
1673003400000|2023-01-06 11:10:00|24980.4|24965.4|24977.9|24962.9|24987.9|24972.9|24977.9|24962.9|426
1673003700000|2023-01-06 11:15:00|24980.4|24965.4|24987.9|24972.9|24987.9|24972.9|24977.9|24962.9|41
1673004000000|2023-01-06 11:20:00|24985.4|24970.4|24982.9|24967.9|24992.9|24977.9|24982.9|24967.9|52
1673004300000|2023-01-06 11:25:00|24985.4|24970.4|24977.9|24962.9|24987.9|24972.9|24967.9|24952.9|59
1673004600000|2023-01-06 11:30:00|24980.4|24965.4|24987.9|24972.9|24987.9|24972.9|24977.9|24962.9|42
1673004900000|2023-01-06 11:35:00|24985.4|24970.4|24962.9|24947.9|24987.9|24972.9|24957.9|24942.9|98
1673005200000|2023-01-06 11:40:00|24967.9|24952.9|24967.9|24952.9|24972.9|24957.9|24962.9|24947.9|31
1673005500000|2023-01-06 11:45:00|24970.4|24955.4|24975.4|24960.4|24977.9|24962.9|24967.9|24952.9|15
1673005800000|2023-01-06 11:50:00|24977.9|24962.9|24977.9|24962.9|24980.4|24965.4|24972.9|24957.9|25
1673006100000|2023-01-06 11:55:00|24975.4|24960.4|24972.9|24957.9|24977.9|24962.9|24972.9|24957.9|23
1673006400000|2023-01-06 12:00:00|24975.4|24960.4|24977.9|24962.9|24987.9|24972.9|24972.9|24957.9|55
1673006700000|2023-01-06 12:05:00|24980.4|24965.4|24977.9|24962.9|24980.4|24965.4|24970.4|24955.4|185
1673007000000|2023-01-06 12:10:00|24982.9|24967.9|24972.9|24957.9|24982.9|24967.9|24972.9|24957.9|37
1673007300000|2023-01-06 12:15:00|24975.4|24960.4|24977.9|24962.9|24977.9|24962.9|24972.9|24957.9|28
1673007600000|2023-01-06 12:20:00|24980.4|24965.4|24982.9|24967.9|24985.4|24970.4|24977.9|24962.9|24
1673007900000|2023-01-06 12:25:00|24977.9|24962.9|24985.4|24970.4|24987.9|24972.9|24975.4|24960.4|53
1673008200000|2023-01-06 12:30:00|24987.9|24972.9|24982.9|24967.9|24987.9|24972.9|24977.9|24962.9|53
1673008500000|2023-01-06 12:35:00|24980.4|24965.4|24972.9|24957.9|24982.9|24967.9|24972.9|24957.9|29
1673008800000|2023-01-06 12:40:00|24971.1|24956.1|24971.1|24956.1|24976.1|24961.1|24971.1|24956.1|40
1673009100000|2023-01-06 12:45:00|24976.1|24961.1|24971.1|24956.1|24976.1|24961.1|24966.1|24951.1|30
1673009400000|2023-01-06 12:50:00|24968.6|24953.6|24976.1|24961.1|24976.1|24961.1|24966.1|24951.1|26
1673009700000|2023-01-06 12:55:00|24973.6|24958.6|24966.1|24951.1|24976.1|24961.1|24963.6|24948.6|58
1673010000000|2023-01-06 13:00:00|24963.6|24948.6|24961.1|24946.1|24966.1|24951.1|24956.1|24941.1|49
1673010300000|2023-01-06 13:05:00|24963.6|24948.6|24976.1|24961.1|24976.1|24961.1|24961.1|24946.1|92
1673010600000|2023-01-06 13:10:00|24978.6|24963.6|24976.1|24961.1|24986.1|24971.1|24973.6|24958.6|62
1673010900000|2023-01-06 13:15:00|24978.6|24963.6|24936.1|24921.1|24981.1|24966.1|24936.1|24921.1|166
1673011200000|2023-01-06 13:20:00|24941.1|24926.1|24951.1|24936.1|24953.6|24938.6|24931.1|24916.1|46
1673011500000|2023-01-06 13:25:00|24953.6|24938.6|24931.1|24916.1|24966.1|24951.1|24931.1|24916.1|112
1673011800000|2023-01-06 13:30:00|24933.6|24918.6|24973.6|24958.6|25066.1|25051.1|24933.6|24918.6|797
1673012100000|2023-01-06 13:35:00|24976.1|24961.1|24991.1|24976.1|25018.6|25003.6|24936.1|24921.1|321
1673012400000|2023-01-06 13:40:00|24996.1|24981.1|25026.1|25011.1|25036.1|25021.1|24986.1|24971.1|208
1673012700000|2023-01-06 13:45:00|25028.6|25013.6|25061.1|25046.1|25071.1|25056.1|25028.6|25013.6|192
1673013000000|2023-01-06 13:50:00|25063.6|25048.6|25101.1|25086.1|25116.1|25101.1|25051.1|25036.1|399
1673013300000|2023-01-06 13:55:00|25103.6|25088.6|25126.1|25111.1|25131.1|25116.1|25096.1|25081.1|185
1673013600000|2023-01-06 14:00:00|25131.1|25116.1|25096.1|25081.1|25131.1|25116.1|25096.1|25081.1|129
1673013900000|2023-01-06 14:05:00|25098.6|25083.6|25061.1|25046.1|25101.1|25086.1|25056.1|25041.1|383
1673014200000|2023-01-06 14:10:00|25058.6|25043.6|25051.1|25036.1|25066.1|25051.1|25036.1|25021.1|167
1673014500000|2023-01-06 14:15:00|25053.6|25038.6|25031.1|25016.1|25056.1|25041.1|25026.1|25011.1|168
1673014800000|2023-01-06 14:20:00|25036.1|25021.1|25031.1|25016.1|25036.1|25021.1|25021.1|25006.1|74
1673015100000|2023-01-06 14:25:00|25028.6|25013.6|25046.1|25031.1|25051.1|25036.1|25026.1|25011.1|96
1673015400000|2023-01-06 14:30:00|25041.1|25026.1|25066.1|25051.1|25068.6|25053.6|25016.1|25001.1|228
1673015700000|2023-01-06 14:35:00|25071.1|25056.1|25026.1|25011.1|25078.6|25063.6|25016.1|25001.1|181
1673016000000|2023-01-06 14:40:00|25028.6|25013.6|24991.1|24976.1|25036.1|25021.1|24988.6|24973.6|142
1673016300000|2023-01-06 14:45:00|24988.6|24973.6|25006.1|24991.1|25006.1|24991.1|24973.6|24958.6|235
1673016600000|2023-01-06 14:50:00|25008.6|24993.6|25033.6|25018.6|25036.1|25021.1|25006.1|24991.1|94
1673016900000|2023-01-06 14:55:00|25036.1|25021.1|24998.6|24983.6|25046.1|25031.1|24998.6|24983.6|130
1673017200000|2023-01-06 15:00:00|25031.1|25016.1|25021.1|25006.1|25066.1|25051.1|25008.6|24993.6|451
1673017500000|2023-01-06 15:05:00|25023.6|25008.6|25061.1|25046.1|25076.1|25061.1|25021.1|25006.1|135
1673017800000|2023-01-06 15:10:00|25062.8|25047.8|25057.8|25042.8|25087.8|25072.8|25057.8|25042.8|109
1673018100000|2023-01-06 15:15:00|25060.3|25045.3|25097.8|25082.8|25097.8|25082.8|25060.3|25045.3|171
1673018400000|2023-01-06 15:20:00|25095.3|25080.3|25087.8|25072.8|25102.8|25087.8|25082.8|25067.8|97
1673018700000|2023-01-06 15:25:00|25090.3|25075.3|25097.8|25082.8|25097.8|25082.8|25082.8|25067.8|78
1673019000000|2023-01-06 15:30:00|25095.3|25080.3|25102.8|25087.8|25107.8|25092.8|25092.8|25077.8|96
1673019300000|2023-01-06 15:35:00|25107.8|25092.8|25117.8|25102.8|25120.3|25105.3|25102.8|25087.8|97
1673019600000|2023-01-06 15:40:00|25122.8|25107.8|25117.8|25102.8|25127.8|25112.8|25117.8|25102.8|132
1673019900000|2023-01-06 15:45:00|25115.3|25100.3|25147.8|25132.8|25147.8|25132.8|25112.8|25097.8|107
1673020200000|2023-01-06 15:50:00|25145.3|25130.3|25142.8|25127.8|25152.8|25137.8|25132.8|25117.8|109
1673020500000|2023-01-06 15:55:00|25140.3|25125.3|25147.8|25132.8|25157.8|25142.8|25137.8|25122.8|142
1673020800000|2023-01-06 16:00:00|25150.3|25135.3|25177.8|25162.8|25177.8|25162.8|25147.8|25132.8|222
1673021100000|2023-01-06 16:05:00|25175.3|25160.3|25162.8|25147.8|25190.3|25175.3|25152.8|25137.8|167
1673021400000|2023-01-06 16:10:00|25165.3|25150.3|25155.3|25140.3|25167.8|25152.8|25142.8|25127.8|132
1673021700000|2023-01-06 16:15:00|25152.8|25137.8|25152.8|25137.8|25160.3|25145.3|25147.8|25132.8|99
1673022000000|2023-01-06 16:20:00|25147.8|25132.8|25172.8|25157.8|25172.8|25157.8|25140.3|25125.3|195
1673022300000|2023-01-06 16:25:00|25167.8|25152.8|25172.8|25157.8|25172.8|25157.8|25152.8|25137.8|231
1673022600000|2023-01-06 16:30:00|25175.3|25160.3|25177.8|25162.8|25182.8|25167.8|25162.8|25147.8|463
1673022900000|2023-01-06 16:35:00|25182.8|25167.8|25197.8|25182.8|25200.3|25185.3|25177.8|25162.8|181
1673023200000|2023-01-06 16:40:00|25195.3|25180.3|25195.3|25180.3|25197.8|25182.8|25187.8|25172.8|108
1673023500000|2023-01-06 16:45:00|25192.8|25177.8|25182.8|25167.8|25197.8|25182.8|25172.8|25157.8|148
1673023800000|2023-01-06 16:50:00|25185.3|25165.3|25195.3|25175.3|25205.3|25185.3|25185.3|25165.3|69
1673024100000|2023-01-06 16:55:00|25200.3|25180.3|25185.3|25165.3|25205.3|25185.3|25185.3|25165.3|40
1673024400000|2023-01-06 17:00:00|25190.3|25170.3|25190.3|25165.3|25190.3|25170.3|25185.3|25165.3|16
1673024700000|2023-01-06 17:05:00|25185.3|25170.3|25190.3|25170.3|25195.3|25175.3|25185.3|25160.3|20
1673025000000|2023-01-06 17:10:00|25195.3|25175.3|25175.3|25155.3|25195.3|25175.3|25175.3|25155.3|23
1673025300000|2023-01-06 17:15:00|25180.3|25160.3|25185.3|25165.3|25190.3|25170.3|25170.3|25150.3|14
1673025600000|2023-01-06 17:20:00|25190.3|25160.3|25175.3|25155.3|25190.3|25165.3|25170.3|25150.3|13
1673025900000|2023-01-06 17:25:00|25180.3|25160.3|25170.3|25150.3|25180.3|25160.3|25165.3|25145.3|18
1673026200000|2023-01-06 17:30:00|25175.3|25145.3|25160.3|25140.3|25175.3|25150.3|25160.3|25135.3|15
1673026500000|2023-01-06 17:35:00|25155.3|25135.3|25165.3|25145.3|25165.3|25145.3|25155.3|25135.3|14
1673026800000|2023-01-06 17:40:00|25160.3|25140.3|25155.3|25135.3|25160.3|25140.3|25150.3|25130.3|11
1673027100000|2023-01-06 17:45:00|25160.3|25140.3|25155.3|25135.3|25160.3|25140.3|25155.3|25135.3|16
1673027400000|2023-01-06 17:50:00|25150.3|25130.3|25140.3|25120.3|25155.3|25135.3|25140.3|25120.3|48
1673027700000|2023-01-06 17:55:00|25135.3|25115.3|25135.3|25115.3|25140.3|25120.3|25120.3|25100.3|53
1673028000000|2023-01-06 18:00:00|25130.3|25110.3|25135.3|25115.3|25135.3|25115.3|25125.3|25105.3|29
1673028300000|2023-01-06 18:05:00|25140.3|25120.3|25140.3|25120.3|25150.3|25130.3|25140.3|25115.3|41
1673028600000|2023-01-06 18:10:00|25145.3|25125.3|25150.3|25125.3|25150.3|25130.3|25135.3|25115.3|44
1673028900000|2023-01-06 18:15:00|25145.3|25130.3|25145.3|25125.3|25150.3|25130.3|25140.3|25120.3|31
1673029200000|2023-01-06 18:20:00|25150.3|25130.3|25150.3|25130.3|25155.3|25130.3|25140.3|25120.3|18
1673029500000|2023-01-06 18:25:00|25155.3|25135.3|25165.3|25145.3|25165.3|25145.3|25155.3|25130.3|19
1673029800000|2023-01-06 18:30:00|25170.3|25140.3|25175.3|25155.3|25175.3|25155.3|25170.3|25140.3|9
1673030100000|2023-01-06 18:35:00|25170.3|25150.3|25175.3|25150.3|25180.3|25160.3|25170.3|25150.3|7
1673030400000|2023-01-06 18:40:00|25180.3|25155.3|25175.3|25150.3|25185.3|25165.3|25170.3|25150.3|9
1673030700000|2023-01-06 18:45:00|25170.3|25155.3|25175.3|25155.3|25175.3|25155.3|25170.3|25150.3|5
1673031000000|2023-01-06 18:50:00|25170.3|25150.3|25170.3|25150.3|25175.3|25155.3|25170.3|25150.3|5
1673031300000|2023-01-06 18:55:00|25175.3|25155.3|25175.3|25155.3|25180.3|25155.3|25170.3|25150.3|14
1673031600000|2023-01-06 19:00:00|25180.3|25160.3|25185.3|25165.3|25190.3|25165.3|25175.3|25150.3|8
1673031900000|2023-01-06 19:05:00|25190.3|25160.3|25190.3|25170.3|25195.3|25170.3|25180.3|25160.3|26
1673032200000|2023-01-06 19:10:00|25195.3|25175.3|25205.3|25185.3|25205.3|25185.3|25190.3|25170.3|15
1673032500000|2023-01-06 19:15:00|25210.3|25180.3|25225.3|25205.3|25230.3|25210.3|25205.3|25180.3|30
1673032800000|2023-01-06 19:20:00|25230.3|25200.3|25215.3|25195.3|25235.3|25210.3|25215.3|25190.3|15
1673033100000|2023-01-06 19:25:00|25210.3|25190.3|25210.3|25195.3|25215.3|25195.3|25205.3|25185.3|15
1673033400000|2023-01-06 19:30:00|25207.8|25192.8|25215.3|25200.3|25220.3|25205.3|25207.8|25192.8|9
1673033700000|2023-01-06 19:35:00|25212.8|25197.8|25227.8|25212.8|25232.8|25217.8|25210.3|25195.3|6
1673034000000|2023-01-06 19:40:00|25225.3|25210.3|25232.8|25217.8|25235.3|25220.3|25222.8|25207.8|17
1673034300000|2023-01-06 19:45:00|25230.3|25215.3|25227.8|25212.8|25235.3|25220.3|25222.8|25207.8|12
1673034600000|2023-01-06 19:50:00|25225.3|25210.3|25237.8|25222.8|25237.8|25222.8|25222.8|25207.8|11
1673034900000|2023-01-06 19:55:00|25240.3|25225.3|25230.3|25215.3|25242.8|25227.8|25227.8|25212.8|25
1673035200000|2023-01-06 20:00:00|25232.8|25217.8|25247.8|25232.8|25252.8|25237.8|25232.8|25217.8|29
1673035500000|2023-01-06 20:05:00|25242.8|25227.8|25257.8|25242.8|25257.8|25242.8|25242.8|25227.8|12
1673035800000|2023-01-06 20:10:00|25255.3|25240.3|25250.3|25235.3|25257.8|25242.8|25240.3|25225.3|14
1673036100000|2023-01-06 20:15:00|25252.8|25237.8|25235.3|25220.3|25255.3|25240.3|25235.3|25220.3|11
1673036400000|2023-01-06 20:20:00|25237.8|25222.8|25232.8|25217.8|25237.8|25222.8|25222.8|25207.8|9
1673036700000|2023-01-06 20:25:00|25230.3|25215.3|25225.3|25210.3|25232.8|25217.8|25220.3|25205.3|23
1673037000000|2023-01-06 20:30:00|25227.8|25212.8|25242.8|25227.8|25245.3|25230.3|25227.8|25212.8|35
1673037300000|2023-01-06 20:35:00|25245.3|25230.3|25242.8|25227.8|25245.3|25230.3|25232.8|25217.8|13
1673037600000|2023-01-06 20:40:00|25245.3|25230.3|25252.8|25237.8|25252.8|25237.8|25242.8|25227.8|14
1673037900000|2023-01-06 20:45:00|25250.3|25235.3|25240.3|25225.3|25260.3|25245.3|25240.3|25225.3|43
1673038200000|2023-01-06 20:50:00|25237.8|25222.8|25222.8|25207.8|25237.8|25222.8|25217.8|25202.8|25
1673038500000|2023-01-06 20:55:00|25225.3|25210.3|25240.3|25225.3|25240.3|25225.3|25225.3|25210.3|16
1673038800000|2023-01-06 21:00:00|25243.7|25203.7|25222.3|25182.3|25254.7|25214.7|25222.3|25182.3|0
1673039100000|2023-01-06 21:05:00|25223.5|25183.5|25237|25197|25242|25202|25223.5|25183.5|0
1673039400000|2023-01-06 21:10:00|25236.4|25196.4|25232|25192|25239.5|25199.5|25228.3|25188.3|0
1673039700000|2023-01-06 21:15:00|25232.1|25192.1|25233.9|25193.9|25243.9|25203.9|25230.2|25190.2|0
1673040000000|2023-01-06 21:20:00|25234|25194|25239.5|25199.5|25239.5|25199.5|25233.9|25193.9|0
1673040300000|2023-01-06 21:25:00|25238.3|25198.3|25235.2|25195.2|25238.3|25198.3|25232.7|25192.7|0
1673040600000|2023-01-06 21:30:00|25235.1|25195.1|25235.2|25195.2|25237|25197|25231.4|25191.4|0
1673040900000|2023-01-06 21:35:00|25237|25197|25235.2|25195.2|25238.3|25198.3|25232.7|25192.7|0
1673041200000|2023-01-06 21:40:00|25235.1|25195.1|25239.5|25199.5|25240.8|25200.8|25232.7|25192.7|0
1673041500000|2023-01-06 21:45:00|25239.6|25199.6|25232.7|25192.7|25240.8|25200.8|25232.7|25192.7|0
1673041800000|2023-01-06 21:50:00|25232.6|25192.6|25232.7|25192.7|25235.2|25195.2|25231.4|25191.4|0
1673042100000|2023-01-06 21:55:00|25232.6|25192.6|25233.9|25193.9|25235.2|25195.2|25231.4|25191.4|0
1673218800000|2023-01-08 23:00:00|25288.5|25248.5|25287.4|25247.4|25290.3|25250.3|25273|25233|0
1673219100000|2023-01-08 23:05:00|25287.3|25247.3|25284.9|25244.9|25291.8|25251.8|25279.3|25239.3|0
1673219400000|2023-01-08 23:10:00|25285.5|25245.5|25298|25258|25300.5|25260.5|25281.8|25241.8|0
1673219700000|2023-01-08 23:15:00|25296.8|25256.8|25295.1|25255.1|25299.5|25259.5|25288.3|25248.3|0
1673220000000|2023-01-08 23:20:00|25294.5|25254.5|25281.4|25241.4|25294.5|25254.5|25280.1|25240.1|0
1673220300000|2023-01-08 23:25:00|25280.8|25240.8|25276.4|25236.4|25281.4|25241.4|25269.5|25229.5|0
1673220600000|2023-01-08 23:30:00|25276.7|25236.7|25290.1|25250.1|25297|25257|25276.7|25236.7|0
1673220900000|2023-01-08 23:35:00|25290.7|25250.7|25283.2|25243.2|25290.7|25250.7|25278.9|25238.9|0
1673221200000|2023-01-08 23:40:00|25282|25242|25283.2|25243.2|25287|25247|25278.9|25238.9|0
1673221500000|2023-01-08 23:45:00|25283.3|25243.3|25285.7|25245.7|25290.7|25250.7|25281.4|25241.4|0
1673221800000|2023-01-08 23:50:00|25285.8|25245.8|25285.7|25245.7|25288.3|25248.3|25281.4|25241.4|0
1673222100000|2023-01-08 23:55:00|25284.5|25244.5|25288.3|25248.3|25288.3|25248.3|25281.4|25241.4|0
1673222400000|2023-01-09 00:00:00|25288.2|25248.2|25285.7|25245.7|25293.9|25253.9|25283.2|25243.2|0
1673222700000|2023-01-09 00:05:00|25285.1|25245.1|25274.5|25234.5|25285.1|25245.1|25272|25232|0
1673223000000|2023-01-09 00:10:00|25275.8|25235.8|25274.5|25234.5|25281.4|25241.4|25272|25232|0
1673223300000|2023-01-09 00:15:00|25274.6|25234.6|25243|25203|25277.6|25237.6|25237|25197|0
1673223600000|2023-01-09 00:20:00|25242.9|25202.9|25261.2|25221.2|25261.2|25221.2|25242.9|25202.9|0
1673223900000|2023-01-09 00:25:00|25261.1|25221.1|25260.4|25220.4|25267.4|25227.4|25260.4|25220.4|0
1673224200000|2023-01-09 00:30:00|25260.3|25220.3|25266.7|25226.7|25272.9|25232.9|25260.3|25220.3|0
1673224500000|2023-01-09 00:35:00|25266.8|25226.8|25260.7|25220.7|25273.1|25233.1|25260.7|25220.7|0
1673224800000|2023-01-09 00:40:00|25263.8|25223.8|25263.9|25223.9|25267|25227|25260.7|25220.7|0
1673225100000|2023-01-09 00:45:00|25266.9|25226.9|25279.2|25239.2|25285.4|25245.4|25260.8|25220.8|0
1673225400000|2023-01-09 00:50:00|25279.3|25239.3|25279.5|25239.5|25285.6|25245.6|25279.2|25239.2|0
1673225700000|2023-01-09 00:55:00|25279.4|25239.4|25279.6|25239.6|25279.6|25239.6|25273.3|25233.3|0
1673226000000|2023-01-09 01:00:00|25279.5|25239.5|25279.4|25239.4|25285.7|25245.7|25273.2|25233.2|0
1673226300000|2023-01-09 01:05:00|25279.5|25239.5|25267.2|25227.2|25285.7|25245.7|25267.1|25227.1|0
1673226600000|2023-01-09 01:10:00|25267.1|25227.1|25267.1|25227.1|25267.2|25227.2|25261|25221|0
1673226900000|2023-01-09 01:15:00|25267.2|25227.2|25254.9|25214.9|25273.4|25233.4|25254.9|25214.9|0
1673227200000|2023-01-09 01:20:00|25261|25221|25254.9|25214.9|25261.1|25221.1|25248.8|25208.8|0
1673227500000|2023-01-09 01:25:00|25254.8|25214.8|25242.6|25202.6|25254.8|25214.8|25242.6|25202.6|0
1673227800000|2023-01-09 01:30:00|25242.7|25202.7|25242.4|25202.4|25254.9|25214.9|25236.3|25196.3|0
1673228100000|2023-01-09 01:35:00|25239.4|25199.4|25242.4|25202.4|25248.8|25208.8|25236.4|25196.4|0
1673228400000|2023-01-09 01:40:00|25236.4|25196.4|25242.6|25202.6|25248.7|25208.7|25236.3|25196.3|0
1673228700000|2023-01-09 01:45:00|25242.7|25202.7|25242.7|25202.7|25248.7|25208.7|25236.4|25196.4|0
1673229000000|2023-01-09 01:50:00|25236.6|25196.6|25242.6|25202.6|25242.8|25202.8|25236.5|25196.5|0
1673229300000|2023-01-09 01:55:00|25242.5|25202.5|25236.4|25196.4|25242.6|25202.6|25230.3|25190.3|0
1673229600000|2023-01-09 02:00:00|25236.5|25196.5|25236.4|25196.4|25242.6|25202.6|25236.3|25196.3|0
1673229900000|2023-01-09 02:05:00|25236.5|25196.5|25242.6|25202.6|25242.7|25202.7|25236.4|25196.4|0
1673230200000|2023-01-09 02:10:00|25242.7|25202.7|25242.8|25202.8|25242.8|25202.8|25236.5|25196.5|0
1673230500000|2023-01-09 02:15:00|25248.8|25208.8|25242.6|25202.6|25248.9|25208.9|25242.6|25202.6|0
1673230800000|2023-01-09 02:20:00|25242.7|25202.7|25248.8|25208.8|25248.9|25208.9|25242.6|25202.6|0
1673231100000|2023-01-09 02:25:00|25248.9|25208.9|25248.8|25208.8|25248.9|25208.9|25248.7|25208.7|0
1673231400000|2023-01-09 02:30:00|25248.7|25208.7|25254.9|25214.9|25254.9|25214.9|25248.6|25208.6|0
1673231700000|2023-01-09 02:35:00|25255|25215|25279.1|25239.1|25279.4|25239.4|25255|25215|0
1673232000000|2023-01-09 02:40:00|25273.1|25233.1|25279.1|25239.1|25279.1|25239.1|25273|25233|0
1673232300000|2023-01-09 02:45:00|25279|25239|25285.2|25245.2|25285.2|25245.2|25279|25239|0
1673232600000|2023-01-09 02:50:00|25291.2|25251.2|25297.3|25257.3|25297.4|25257.4|25291.2|25251.2|0
1673232900000|2023-01-09 02:55:00|25297.4|25257.4|25291.3|25251.3|25297.4|25257.4|25291.2|25251.2|0
1673233200000|2023-01-09 03:00:00|25291.2|25251.2|25291.3|25251.3|25291.3|25251.3|25291.2|25251.2|0
1673233500000|2023-01-09 03:05:00|25291.2|25251.2|25285|25245|25291.2|25251.2|25285|25245|0
1673233800000|2023-01-09 03:10:00|25284.9|25244.9|25291.1|25251.1|25291.2|25251.2|25284.9|25244.9|0
1673234100000|2023-01-09 03:15:00|25291.2|25251.2|25291.1|25251.1|25291.2|25251.2|25291.1|25251.1|0
1673234400000|2023-01-09 03:20:00|25291.2|25251.2|25291.1|25251.1|25291.2|25251.2|25284.9|25244.9|0
1673234700000|2023-01-09 03:25:00|25291.2|25251.2|25297.2|25257.2|25297.3|25257.3|25291.1|25251.1|0
1673235000000|2023-01-09 03:30:00|25297.3|25257.3|25297.2|25257.2|25297.3|25257.3|25297.1|25257.1|0
1673235300000|2023-01-09 03:35:00|25297.1|25257.1|25297.2|25257.2|25297.3|25257.3|25297.1|25257.1|0
1673235600000|2023-01-09 03:40:00|25300.2|25260.2|25303.3|25263.3|25303.3|25263.3|25300.2|25260.2|0
1673235900000|2023-01-09 03:45:00|25303.4|25263.4|25309.7|25269.7|25309.8|25269.8|25303.3|25263.3|0
1673236200000|2023-01-09 03:50:00|25309.8|25269.8|25309.7|25269.7|25309.8|25269.8|25309.6|25269.6|0
1673236500000|2023-01-09 03:55:00|25303.7|25263.7|25303.6|25263.6|25303.7|25263.7|25303.6|25263.6|0
1673236800000|2023-01-09 04:00:00|25303.7|25263.7|25309.6|25269.6|25309.7|25269.7|25303.6|25263.6|0
1673237100000|2023-01-09 04:05:00|25309.7|25269.7|25309.7|25269.7|25309.7|25269.7|25309.6|25269.6|0
1673237400000|2023-01-09 04:10:00|25309.6|25269.6|25315.8|25275.8|25315.8|25275.8|25309.6|25269.6|0
1673237700000|2023-01-09 04:15:00|25312.8|25272.8|25309.7|25269.7|25315.8|25275.8|25309.6|25269.6|0
1673238000000|2023-01-09 04:20:00|25309.6|25269.6|25315.8|25275.8|25315.8|25275.8|25309.6|25269.6|0
1673238300000|2023-01-09 04:25:00|25315.9|25275.9|25329.4|25289.4|25329.4|25289.4|25315.9|25275.9|0
1673238600000|2023-01-09 04:30:00|25329.3|25289.3|25329.5|25289.5|25329.6|25289.6|25323.2|25283.2|0
1673238900000|2023-01-09 04:35:00|25329.4|25289.4|25329.5|25289.5|25329.5|25289.5|25323.3|25283.3|0
1673239200000|2023-01-09 04:40:00|25329.4|25289.4|25342.1|25302.1|25342.1|25302.1|25329.4|25289.4|0
1673239500000|2023-01-09 04:45:00|25342|25302|25349.5|25309.5|25349.5|25309.5|25342|25302|0
1673239800000|2023-01-09 04:50:00|25349.4|25309.4|25343.3|25303.3|25349.5|25309.5|25343.3|25303.3|0
1673240100000|2023-01-09 04:55:00|25343.2|25303.2|25337.2|25297.2|25343.3|25303.3|25337.1|25297.1|0
1673240400000|2023-01-09 05:00:00|25337.3|25297.3|25343.2|25303.2|25343.3|25303.3|25337.2|25297.2|0
1673240700000|2023-01-09 05:05:00|25343.1|25303.1|25349.1|25309.1|25349.3|25309.3|25343.1|25303.1|0
1673241000000|2023-01-09 05:10:00|25349.2|25309.2|25349.1|25309.1|25361.4|25321.4|25349.1|25309.1|0
1673241300000|2023-01-09 05:15:00|25349|25309|25342.9|25302.9|25349.1|25309.1|25342.8|25302.8|0
1673241600000|2023-01-09 05:20:00|25339.9|25299.9|25331|25291|25343|25303|25330.8|25290.8|0
1673241900000|2023-01-09 05:25:00|25331.1|25291.1|25331.1|25291.1|25337.3|25297.3|25331|25291|0
1673242200000|2023-01-09 05:30:00|25331.2|25291.2|25334.1|25294.1|25337.2|25297.2|25324.8|25284.8|0
1673242500000|2023-01-09 05:35:00|25334.2|25294.2|25330.8|25290.8|25337.2|25297.2|25324.8|25284.8|0
1673242800000|2023-01-09 05:40:00|25330.9|25290.9|25331|25291|25337|25297|25327.8|25287.8|0
1673243100000|2023-01-09 05:45:00|25330.9|25290.9|25324.8|25284.8|25330.9|25290.9|25324.8|25284.8|0
1673243400000|2023-01-09 05:50:00|25324.9|25284.9|25331.9|25291.9|25331.9|25291.9|25324.8|25284.8|0
1673243700000|2023-01-09 05:55:00|25332|25292|25331.8|25291.8|25338|25298|25331.8|25291.8|0
1673244000000|2023-01-09 06:00:00|25331.9|25291.9|25331.8|25291.8|25331.9|25291.9|25325.6|25285.6|0
1673244300000|2023-01-09 06:05:00|25331.7|25291.7|25331.7|25291.7|25331.8|25291.8|25331.6|25291.6|0
1673244600000|2023-01-09 06:10:00|25331.6|25291.6|25324.6|25284.6|25331.7|25291.7|25324.6|25284.6|0
1673244900000|2023-01-09 06:15:00|25324.7|25284.7|25331|25291|25337.1|25297.1|25324.6|25284.6|0
1673245200000|2023-01-09 06:20:00|25330.9|25290.9|25337|25297|25337|25297|25330.8|25290.8|0
1673245500000|2023-01-09 06:25:00|25336.9|25296.9|25330.9|25290.9|25337|25297|25330.9|25290.9|0
1673245800000|2023-01-09 06:30:00|25330.7|25290.7|25324.6|25284.6|25330.8|25290.8|25324.5|25284.5|0
1673246100000|2023-01-09 06:35:00|25324.5|25284.5|25324.8|25284.8|25324.8|25284.8|25318.5|25278.5|0
1673246400000|2023-01-09 06:40:00|25324.7|25284.7|25317.8|25277.8|25324.8|25284.8|25317.8|25277.8|0
1673246700000|2023-01-09 06:45:00|25317.7|25277.7|25311.7|25271.7|25317.8|25277.8|25311.7|25271.7|0
1673247000000|2023-01-09 06:50:00|25311.8|25271.8|25317.7|25277.7|25317.8|25277.8|25311.6|25271.6|0
1673247300000|2023-01-09 06:55:00|25314.7|25274.7|25311.7|25271.7|25317.9|25277.9|25311.6|25271.6|0
1673247600000|2023-01-09 07:00:00|25311.6|25271.6|25272.8|25257.8|25332.7|25307.8|25272.8|25257.8|116
1673247900000|2023-01-09 07:05:00|25270.3|25255.3|25252.8|25237.8|25270.3|25255.3|25242.8|25227.8|76
1673248200000|2023-01-09 07:10:00|25255.3|25240.3|25260.3|25245.3|25272.8|25257.8|25237.8|25222.8|39
1673248500000|2023-01-09 07:15:00|25262.8|25247.8|25257.8|25242.8|25267.8|25252.8|25257.8|25242.8|9
1673248800000|2023-01-09 07:20:00|25255.3|25240.3|25260.3|25245.3|25262.8|25247.8|25247.8|25232.8|30
1673249100000|2023-01-09 07:25:00|25257.8|25242.8|25260.3|25245.3|25275.3|25260.3|25257.8|25242.8|26
1673249400000|2023-01-09 07:30:00|25262.8|25247.8|25267.8|25252.8|25267.8|25252.8|25252.8|25237.8|32
1673249700000|2023-01-09 07:35:00|25265.3|25250.3|25255.3|25240.3|25267.8|25252.8|25252.8|25237.8|25
1673250000000|2023-01-09 07:40:00|25252.8|25237.8|25252.8|25237.8|25257.8|25242.8|25247.8|25232.8|16
1673250300000|2023-01-09 07:45:00|25250.3|25235.3|25250.3|25235.3|25255.3|25240.3|25240.3|25225.3|24
1673250600000|2023-01-09 07:50:00|25252.8|25237.8|25255.3|25240.3|25257.8|25242.8|25247.8|25232.8|21
1673250900000|2023-01-09 07:55:00|25252.8|25237.8|25235.3|25220.3|25267.8|25252.8|25232.8|25217.8|151
1673251200000|2023-01-09 08:00:00|25240.3|25225.3|25247.8|25232.8|25257.8|25242.8|25205.3|25190.3|833
1673251500000|2023-01-09 08:05:00|25250.3|25235.3|25235.3|25220.3|25265.3|25250.3|25227.8|25212.8|313
1673251800000|2023-01-09 08:10:00|25232.8|25217.8|25232.8|25217.8|25242.8|25227.8|25217.8|25202.8|253
1673252100000|2023-01-09 08:15:00|25235.3|25220.3|25255.3|25240.3|25275.3|25260.3|25235.3|25220.3|268
1673252400000|2023-01-09 08:20:00|25257.8|25242.8|25252.8|25237.8|25267.8|25252.8|25252.8|25237.8|165
1673252700000|2023-01-09 08:25:00|25255.3|25240.3|25257.8|25242.8|25262.8|25247.8|25232.8|25217.8|156
1673253000000|2023-01-09 08:30:00|25262.8|25247.8|25257.8|25242.8|25267.8|25252.8|25237.8|25222.8|183
1673253300000|2023-01-09 08:35:00|25262.8|25247.8|25272.8|25257.8|25287.8|25272.8|25262.8|25247.8|167
1673253600000|2023-01-09 08:40:00|25276.2|25261.2|25301.2|25286.2|25311.2|25296.2|25268.7|25253.7|122
1673253900000|2023-01-09 08:45:00|25298.7|25283.7|25293.7|25278.7|25311.2|25296.2|25281.2|25266.2|122
1673254200000|2023-01-09 08:50:00|25291.2|25276.2|25291.2|25276.2|25296.2|25281.2|25276.2|25261.2|121
1673254500000|2023-01-09 08:55:00|25293.7|25278.7|25291.2|25276.2|25301.2|25286.2|25281.2|25266.2|144
1673254800000|2023-01-09 09:00:00|25293.7|25278.7|25306.2|25291.2|25311.2|25296.2|25291.2|25276.2|78
1673255100000|2023-01-09 09:05:00|25311.2|25296.2|25316.2|25301.2|25321.2|25306.2|25298.7|25283.7|78
1673255400000|2023-01-09 09:10:00|25311.2|25296.2|25296.2|25281.2|25316.2|25301.2|25291.2|25276.2|86
1673255700000|2023-01-09 09:15:00|25301.2|25286.2|25298.7|25283.7|25306.2|25291.2|25291.2|25276.2|91
1673256000000|2023-01-09 09:20:00|25296.2|25281.2|25313.7|25298.7|25316.2|25301.2|25296.2|25281.2|91
1673256300000|2023-01-09 09:25:00|25311.2|25296.2|25311.2|25296.2|25316.2|25301.2|25291.2|25276.2|185
1673256600000|2023-01-09 09:30:00|25313.7|25298.7|25306.2|25291.2|25313.7|25298.7|25281.2|25266.2|136
1673256900000|2023-01-09 09:35:00|25301.2|25286.2|25286.2|25271.2|25301.2|25286.2|25278.7|25263.7|70
1673257200000|2023-01-09 09:40:00|25288.7|25273.7|25296.2|25281.2|25296.2|25281.2|25283.7|25268.7|40
1673257500000|2023-01-09 09:45:00|25293.7|25278.7|25296.2|25281.2|25301.2|25286.2|25288.7|25273.7|37
1673257800000|2023-01-09 09:50:00|25298.7|25283.7|25276.2|25261.2|25301.2|25286.2|25273.7|25258.7|46
1673258100000|2023-01-09 09:55:00|25273.7|25258.7|25278.7|25263.7|25278.7|25263.7|25261.2|25246.2|111
1673258400000|2023-01-09 10:00:00|25281.2|25266.2|25286.2|25271.2|25293.7|25278.7|25276.2|25261.2|36
1673258700000|2023-01-09 10:05:00|25281.2|25266.2|25316.2|25301.2|25316.2|25301.2|25276.2|25261.2|92
1673259000000|2023-01-09 10:10:00|25313.7|25298.7|25316.2|25301.2|25323.7|25308.7|25311.2|25296.2|95
1673259300000|2023-01-09 10:15:00|25321.2|25306.2|25311.2|25296.2|25321.2|25306.2|25303.7|25288.7|79
1673259600000|2023-01-09 10:20:00|25313.7|25298.7|25308.7|25293.7|25318.7|25303.7|25303.7|25288.7|56
1673259900000|2023-01-09 10:25:00|25311.2|25296.2|25306.2|25291.2|25311.2|25296.2|25296.2|25281.2|29
1673260200000|2023-01-09 10:30:00|25308.7|25293.7|25286.2|25271.2|25308.7|25293.7|25286.2|25271.2|70
1673260500000|2023-01-09 10:35:00|25288.7|25273.7|25296.2|25281.2|25306.2|25291.2|25288.7|25273.7|32
1673260800000|2023-01-09 10:40:00|25298.7|25283.7|25296.2|25281.2|25301.2|25286.2|25291.2|25276.2|35
1673261100000|2023-01-09 10:45:00|25298.7|25283.7|25311.2|25296.2|25316.2|25301.2|25293.7|25278.7|79
1673261400000|2023-01-09 10:50:00|25313.7|25298.7|25326.2|25311.2|25331.2|25316.2|25311.2|25296.2|112
1673261700000|2023-01-09 10:55:00|25328.7|25313.7|25346.2|25331.2|25356.2|25341.2|25326.2|25311.2|161
1673262000000|2023-01-09 11:00:00|25348.7|25333.7|25346.2|25331.2|25351.2|25336.2|25336.2|25321.2|77
1673262300000|2023-01-09 11:05:00|25341.2|25326.2|25333.7|25318.7|25341.2|25326.2|25331.2|25316.2|51
1673262600000|2023-01-09 11:10:00|25331.2|25316.2|25331.2|25316.2|25336.2|25321.2|25326.2|25311.2|47
1673262900000|2023-01-09 11:15:00|25326.2|25311.2|25326.2|25311.2|25336.2|25321.2|25326.2|25311.2|71
1673263200000|2023-01-09 11:20:00|25331.2|25316.2|25326.2|25311.2|25331.2|25316.2|25316.2|25301.2|84
1673263500000|2023-01-09 11:25:00|25328.7|25313.7|25331.2|25316.2|25331.2|25316.2|25321.2|25306.2|30
1673263800000|2023-01-09 11:30:00|25333.7|25318.7|25328.7|25313.7|25341.2|25326.2|25323.7|25308.7|74
1673264100000|2023-01-09 11:35:00|25326.2|25311.2|25323.7|25308.7|25338.7|25323.7|25321.2|25306.2|62
1673264400000|2023-01-09 11:40:00|25326.2|25311.2|25338.7|25323.7|25341.2|25326.2|25321.2|25306.2|44
1673264700000|2023-01-09 11:45:00|25336.2|25321.2|25336.2|25321.2|25341.2|25326.2|25331.2|25316.2|215
1673265000000|2023-01-09 11:50:00|25331.2|25316.2|25341.2|25326.2|25343.7|25328.7|25331.2|25316.2|51
1673265300000|2023-01-09 11:55:00|25338.7|25323.7|25326.2|25311.2|25341.2|25326.2|25326.2|25311.2|33
1673265600000|2023-01-09 12:00:00|25328.7|25313.7|25331.2|25316.2|25331.2|25316.2|25326.2|25311.2|46
1673265900000|2023-01-09 12:05:00|25326.2|25311.2|25331.2|25316.2|25333.7|25318.7|25326.2|25311.2|33
1673266200000|2023-01-09 12:10:00|25333.7|25318.7|25356.2|25341.2|25356.2|25341.2|25331.2|25316.2|54
1673266500000|2023-01-09 12:15:00|25358.7|25343.7|25351.2|25336.2|25361.2|25346.2|25351.2|25336.2|47
1673266800000|2023-01-09 12:20:00|25353.7|25338.7|25361.2|25346.2|25361.2|25346.2|25346.2|25331.2|31
1673267100000|2023-01-09 12:25:00|25356.2|25341.2|25361.2|25346.2|25366.2|25351.2|25356.2|25341.2|75
1673267400000|2023-01-09 12:30:00|25363.7|25348.7|25376.2|25361.2|25383.7|25368.7|25361.2|25346.2|101
1673267700000|2023-01-09 12:35:00|25378.7|25363.7|25356.2|25341.2|25378.7|25363.7|25356.2|25341.2|41
1673268000000|2023-01-09 12:40:00|25351.6|25336.6|25359.1|25344.1|25361.6|25346.6|25346.6|25331.6|48
1673268300000|2023-01-09 12:45:00|25356.6|25341.6|25351.6|25336.6|25361.6|25346.6|25351.6|25336.6|54
1673268600000|2023-01-09 12:50:00|25356.6|25341.6|25351.6|25336.6|25356.6|25341.6|25346.6|25331.6|16
1673268900000|2023-01-09 12:55:00|25356.6|25341.6|25356.6|25341.6|25359.1|25344.1|25351.6|25336.6|29
1673269200000|2023-01-09 13:00:00|25351.6|25336.6|25326.6|25311.6|25351.6|25336.6|25326.6|25311.6|182
1673269500000|2023-01-09 13:05:00|25329.1|25314.1|25321.6|25306.6|25331.6|25316.6|25311.6|25296.6|496
1673269800000|2023-01-09 13:10:00|25324.1|25309.1|25331.6|25316.6|25331.6|25316.6|25324.1|25309.1|114
1673270100000|2023-01-09 13:15:00|25336.6|25321.6|25346.6|25331.6|25346.6|25331.6|25331.6|25316.6|58
1673270400000|2023-01-09 13:20:00|25349.1|25334.1|25351.6|25336.6|25366.6|25351.6|25346.6|25331.6|112
1673270700000|2023-01-09 13:25:00|25354.1|25339.1|25346.6|25331.6|25356.6|25341.6|25341.6|25326.6|44
1673271000000|2023-01-09 13:30:00|25341.6|25326.6|25339.1|25324.1|25346.6|25331.6|25331.6|25316.6|77
1673271300000|2023-01-09 13:35:00|25336.6|25321.6|25336.6|25321.6|25346.6|25331.6|25334.1|25319.1|68
1673271600000|2023-01-09 13:40:00|25339.1|25324.1|25346.6|25331.6|25349.1|25334.1|25339.1|25324.1|22
1673271900000|2023-01-09 13:45:00|25351.6|25336.6|25344.1|25329.1|25351.6|25336.6|25341.6|25326.6|46
1673272200000|2023-01-09 13:50:00|25341.6|25326.6|25341.6|25326.6|25346.6|25331.6|25339.1|25324.1|20
1673272500000|2023-01-09 13:55:00|25344.1|25329.1|25331.6|25316.6|25346.6|25331.6|25326.6|25311.6|78
1673272800000|2023-01-09 14:00:00|25334.1|25319.1|25341.6|25326.6|25341.6|25326.6|25326.6|25311.6|53
1673273100000|2023-01-09 14:05:00|25344.1|25329.1|25341.6|25326.6|25346.6|25331.6|25336.6|25321.6|72
1673273400000|2023-01-09 14:10:00|25346.6|25331.6|25356.6|25341.6|25356.6|25341.6|25341.6|25326.6|55
1673273700000|2023-01-09 14:15:00|25354.1|25339.1|25351.6|25336.6|25361.6|25346.6|25351.6|25336.6|37
1673274000000|2023-01-09 14:20:00|25356.6|25341.6|25396.6|25381.6|25396.6|25381.6|25349.1|25334.1|202
1673274300000|2023-01-09 14:25:00|25391.6|25376.6|25396.6|25381.6|25406.6|25391.6|25391.6|25376.6|105
1673274600000|2023-01-09 14:30:00|25399.1|25384.1|25376.6|25361.6|25406.6|25391.6|25374.1|25359.1|236
1673274900000|2023-01-09 14:35:00|25379.1|25364.1|25351.6|25336.6|25391.6|25376.6|25346.6|25331.6|106
1673275200000|2023-01-09 14:40:00|25346.6|25331.6|25391.6|25376.6|25391.6|25376.6|25346.6|25331.6|114
1673275500000|2023-01-09 14:45:00|25394.1|25379.1|25401.6|25386.6|25409.1|25394.1|25394.1|25379.1|90
1673275800000|2023-01-09 14:50:00|25404.1|25389.1|25416.6|25401.6|25416.6|25401.6|25401.6|25386.6|91
1673276100000|2023-01-09 14:55:00|25414.1|25399.1|25421.6|25406.6|25421.6|25406.6|25406.6|25391.6|81
1673276400000|2023-01-09 15:00:00|25419.1|25404.1|25449.1|25434.1|25454.1|25439.1|25416.6|25401.6|230
1673276700000|2023-01-09 15:05:00|25446.6|25431.6|25446.6|25431.6|25459.1|25444.1|25441.6|25426.6|106
1673277000000|2023-01-09 15:10:00|25447.5|25432.5|25417.5|25402.5|25452.5|25437.5|25415|25400|92
1673277300000|2023-01-09 15:15:00|25415|25400|25427.5|25412.5|25430|25415|25410|25395|76
1673277600000|2023-01-09 15:20:00|25430|25415|25422.5|25407.5|25435|25420|25417.5|25402.5|91
1673277900000|2023-01-09 15:25:00|25417.5|25402.5|25407.5|25392.5|25417.5|25402.5|25407.5|25392.5|107
1673278200000|2023-01-09 15:30:00|25410|25395|25450|25435|25452.5|25437.5|25407.5|25392.5|261
1673278500000|2023-01-09 15:35:00|25447.5|25432.5|25457.5|25442.5|25462.5|25447.5|25445|25430|244
1673278800000|2023-01-09 15:40:00|25455|25440|25455|25440|25457.5|25442.5|25437.5|25422.5|147
1673279100000|2023-01-09 15:45:00|25457.5|25442.5|25452.5|25437.5|25462.5|25447.5|25452.5|25437.5|155
1673279400000|2023-01-09 15:50:00|25455|25440|25432.5|25417.5|25455|25440|25427.5|25412.5|200
1673279700000|2023-01-09 15:55:00|25430|25415|25412.5|25397.5|25432.5|25417.5|25412.5|25397.5|129
1673280000000|2023-01-09 16:00:00|25415|25400|25402.5|25387.5|25417.5|25402.5|25402.5|25387.5|189
1673280300000|2023-01-09 16:05:00|25397.5|25382.5|25412.5|25397.5|25415|25400|25387.5|25372.5|152
1673280600000|2023-01-09 16:10:00|25417.5|25402.5|25447.5|25432.5|25447.5|25432.5|25412.5|25397.5|164
1673280900000|2023-01-09 16:15:00|25442.5|25427.5|25442.5|25427.5|25442.5|25427.5|25427.5|25412.5|240
1673281200000|2023-01-09 16:20:00|25447.5|25432.5|25442.5|25427.5|25452.5|25437.5|25437.5|25422.5|210
1673281500000|2023-01-09 16:25:00|25437.5|25422.5|25442.5|25427.5|25447.5|25432.5|25437.5|25422.5|179
1673281800000|2023-01-09 16:30:00|25445|25430|25395|25380|25445|25430|25395|25380|378
1673282100000|2023-01-09 16:35:00|25397.5|25382.5|25370|25355|25402.5|25387.5|25367.5|25352.5|223
1673282400000|2023-01-09 16:40:00|25372.5|25357.5|25365|25350|25377.5|25362.5|25350|25335|140
1673282700000|2023-01-09 16:45:00|25362.5|25347.5|25377.5|25362.5|25392.5|25377.5|25362.5|25347.5|163
1673283000000|2023-01-09 16:50:00|25380|25360|25385|25365|25390|25370|25370|25350|44
1673283300000|2023-01-09 16:55:00|25380|25360|25385|25365|25390|25370|25375|25355|38
1673283600000|2023-01-09 17:00:00|25380|25360|25385|25360|25385|25365|25375|25350|32
1673283900000|2023-01-09 17:05:00|25380|25365|25370|25350|25385|25365|25365|25345|47
1673284200000|2023-01-09 17:10:00|25375|25355|25370|25350|25380|25360|25365|25345|34
1673284500000|2023-01-09 17:15:00|25365|25345|25365|25345|25365|25345|25360|25340|19
1673284800000|2023-01-09 17:20:00|25370|25350|25370|25350|25375|25350|25365|25345|6
1673285100000|2023-01-09 17:25:00|25365|25345|25375|25355|25380|25355|25365|25345|19
1673285400000|2023-01-09 17:30:00|25370|25350|25365|25345|25375|25350|25365|25345|9
1673285700000|2023-01-09 17:35:00|25360|25340|25355|25335|25365|25340|25345|25325|41
1673286000000|2023-01-09 17:40:00|25350|25330|25350|25330|25355|25335|25340|25320|22
1673286300000|2023-01-09 17:45:00|25355|25335|25365|25345|25370|25350|25355|25335|22
1673286600000|2023-01-09 17:50:00|25360|25340|25375|25355|25375|25355|25360|25340|30
1673286900000|2023-01-09 17:55:00|25380|25360|25380|25360|25380|25360|25375|25355|12
1673287200000|2023-01-09 18:00:00|25385|25365|25375|25350|25385|25365|25370|25350|13
1673287500000|2023-01-09 18:05:00|25370|25355|25375|25350|25375|25355|25365|25345|12
1673287800000|2023-01-09 18:10:00|25370|25355|25380|25355|25380|25360|25370|25345|6
1673288100000|2023-01-09 18:15:00|25375|25360|25380|25360|25380|25360|25375|25355|7
1673288400000|2023-01-09 18:20:00|25375|25355|25395|25370|25395|25375|25375|25355|14
1673288700000|2023-01-09 18:25:00|25390|25365|25380|25360|25390|25365|25375|25350|19
1673289000000|2023-01-09 18:30:00|25375|25355|25370|25350|25385|25360|25370|25345|6
1673289300000|2023-01-09 18:35:00|25365|25345|25340|25320|25370|25345|25335|25315|22
1673289600000|2023-01-09 18:40:00|25335|25315|25315|25290|25340|25315|25305|25280|36
1673289900000|2023-01-09 18:45:00|25310|25285|25330|25305|25330|25310|25305|25285|18
1673290200000|2023-01-09 18:50:00|25325|25300|25340|25320|25340|25320|25320|25300|8
1673290500000|2023-01-09 18:55:00|25345|25315|25345|25325|25350|25325|25335|25310|7
1673290800000|2023-01-09 19:00:00|25350|25330|25365|25345|25365|25345|25345|25330|22
1673291100000|2023-01-09 19:05:00|25350|25330|25350|25330|25355|25335|25325|25305|22
1673291400000|2023-01-09 19:10:00|25355|25335|25350|25330|25360|25335|25345|25325|5
1673291700000|2023-01-09 19:15:00|25345|25325|25355|25335|25355|25335|25345|25325|5
1673292000000|2023-01-09 19:20:00|25360|25340|25370|25345|25370|25350|25355|25330|12
1673292300000|2023-01-09 19:25:00|25365|25350|25357.5|25342.5|25370|25350|25350|25330|20
1673292600000|2023-01-09 19:30:00|25360|25345|25345|25330|25365|25350|25342.5|25327.5|8
1673292900000|2023-01-09 19:35:00|25342.5|25327.5|25335|25320|25347.5|25332.5|25330|25315|16
1673293200000|2023-01-09 19:40:00|25332.5|25317.5|25342.5|25327.5|25342.5|25327.5|25332.5|25317.5|8
1673293500000|2023-01-09 19:45:00|25345|25330|25340|25325|25347.5|25332.5|25332.5|25317.5|4
1673293800000|2023-01-09 19:50:00|25342.5|25327.5|25335|25320|25342.5|25327.5|25332.5|25317.5|9
1673294100000|2023-01-09 19:55:00|25332.5|25317.5|25305|25290|25337.5|25322.5|25297.5|25282.5|12
1673294400000|2023-01-09 20:00:00|25302.5|25287.5|25312.5|25297.5|25317.5|25302.5|25302.5|25287.5|10
1673294700000|2023-01-09 20:05:00|25310|25295|25315|25300|25320|25305|25307.5|25292.5|9
1673295000000|2023-01-09 20:10:00|25312.5|25297.5|25295|25280|25317.5|25302.5|25295|25280|21
1673295300000|2023-01-09 20:15:00|25297.5|25282.5|25307.5|25292.5|25310|25295|25290|25275|17
1673295600000|2023-01-09 20:20:00|25310|25295|25310|25295|25322.5|25307.5|25307.5|25292.5|12
1673295900000|2023-01-09 20:25:00|25312.5|25297.5|25300|25285|25312.5|25297.5|25297.5|25282.5|14
1673296200000|2023-01-09 20:30:00|25302.5|25287.5|25302.5|25287.5|25307.5|25292.5|25282.5|25267.5|65
1673296500000|2023-01-09 20:35:00|25300|25285|25295|25280|25305|25290|25292.5|25277.5|60
1673296800000|2023-01-09 20:40:00|25292.5|25277.5|25307.5|25292.5|25307.5|25292.5|25290|25275|8
1673297100000|2023-01-09 20:45:00|25310|25295|25287.5|25272.5|25310|25295|25277.5|25262.5|36
1673297400000|2023-01-09 20:50:00|25290|25275|25285|25270|25302.5|25287.5|25277.5|25262.5|27
1673297700000|2023-01-09 20:55:00|25287.5|25272.5|25275|25260|25287.5|25272.5|25270|25255|25
1673298000000|2023-01-09 21:00:00|25286.8|25246.8|25273.2|25233.2|25289.3|25249.3|25263.8|25223.8|0
1673298300000|2023-01-09 21:05:00|25273.1|25233.1|25270.7|25230.7|25280|25240|25266.3|25226.3|0
1673298600000|2023-01-09 21:10:00|25271.9|25231.9|25274.4|25234.4|25280|25240|25270.7|25230.7|0
1673298900000|2023-01-09 21:15:00|25273.8|25233.8|25272.4|25232.4|25274.4|25234.4|25267.6|25227.6|0
1673299200000|2023-01-09 21:20:00|25272.3|25232.3|25274.9|25234.9|25274.9|25234.9|25271.1|25231.1|0
1673299500000|2023-01-09 21:25:00|25274.8|25234.8|25278|25238|25279.2|25239.2|25271.1|25231.1|0
1673299800000|2023-01-09 21:30:00|25276.8|25236.8|25273.6|25233.6|25278.6|25238.6|25272.4|25232.4|0
1673300100000|2023-01-09 21:35:00|25273.7|25233.7|25274.9|25234.9|25278|25238|25269.3|25229.3|0
1673300400000|2023-01-09 21:40:00|25274.8|25234.8|25293|25253|25294.2|25254.2|25273.6|25233.6|0
1673300700000|2023-01-09 21:45:00|25293.6|25253.6|25297.3|25257.3|25298.6|25258.6|25291.7|25251.7|0
1673301000000|2023-01-09 21:50:00|25296.1|25256.1|25299.8|25259.8|25299.8|25259.8|25296.1|25256.1|0
1673301300000|2023-01-09 21:55:00|25298.6|25258.6|25301.1|25261.1|25301.7|25261.7|25298.6|25258.6|0
1673301600000|2023-01-09 22:00:00|25301.7|25261.7|25299.8|25259.8|25301.7|25261.7|25296.7|25256.7|0
1673301900000|2023-01-09 22:05:00|25299.2|25259.2|25296.1|25256.1|25299.8|25259.8|25294.2|25254.2|0
1673302200000|2023-01-09 22:10:00|25290.1|25250.1|25292.5|25252.5|25295.7|25255.7|25289.4|25249.4|0
1673302500000|2023-01-09 22:15:00|25291.9|25251.9|25291.3|25251.3|25295|25255|25291.3|25251.3|0
1673302800000|2023-01-09 22:20:00|25291.4|25251.4|25289.4|25249.4|25293.2|25253.2|25286.3|25246.3|0
1673303100000|2023-01-09 22:25:00|25289.5|25249.5|25292.5|25252.5|25295|25255|25289.5|25249.5|0
1673303400000|2023-01-09 22:30:00|25292.6|25252.6|25291.9|25251.9|25293.8|25253.8|25290.7|25250.7|0
1673303700000|2023-01-09 22:35:00|25291.3|25251.3|25291.3|25251.3|25291.9|25251.9|25291.3|25251.3|0
1673304000000|2023-01-09 22:40:00|25292.5|25252.5|25291.9|25251.9|25293.2|25253.2|25291.9|25251.9|0
1673304300000|2023-01-09 22:45:00|25292|25252|25301.9|25261.9|25303.8|25263.8|25291.9|25251.9|0
1673304600000|2023-01-09 22:50:00|25301.8|25261.8|25300.6|25260.6|25301.9|25261.9|25300|25260|0
1673304900000|2023-01-09 22:55:00|25300|25260|25301.3|25261.3|25301.9|25261.9|25300|25260|0
1673305200000|2023-01-09 23:00:00|25301.2|25261.2|25290|25250|25302.5|25262.5|25288.2|25248.2|0
1673305500000|2023-01-09 23:05:00|25290.1|25250.1|25286.5|25246.5|25292.5|25252.5|25285.7|25245.7|0
1673305800000|2023-01-09 23:10:00|25287.1|25247.1|25286.5|25246.5|25290.9|25250.9|25280.9|25240.9|0
1673306100000|2023-01-09 23:15:00|25285.3|25245.3|25285.3|25245.3|25287.8|25247.8|25284|25244|0
1673306400000|2023-01-09 23:20:00|25285.9|25245.9|25282.2|25242.2|25285.9|25245.9|25279.7|25239.7|0
1673306700000|2023-01-09 23:25:00|25282.8|25242.8|25289|25249|25290.9|25250.9|25282.8|25242.8|0
1673307000000|2023-01-09 23:30:00|25287.8|25247.8|25285|25245|25290.6|25250.6|25284|25244|0
1673307300000|2023-01-09 23:35:00|25285.1|25245.1|25285|25245|25287.5|25247.5|25285|25245|0
1673307600000|2023-01-09 23:40:00|25285.1|25245.1|25279.4|25239.4|25286.3|25246.3|25279.4|25239.4|0
1673307900000|2023-01-09 23:45:00|25278.8|25238.8|25279.4|25239.4|25283.8|25243.8|25272.6|25232.6|0
1673308200000|2023-01-09 23:50:00|25279.5|25239.5|25273.8|25233.8|25281.3|25241.3|25272.6|25232.6|0
1673308500000|2023-01-09 23:55:00|25273.2|25233.2|25273.8|25233.8|25276.9|25236.9|25265.7|25225.7|0
1673308800000|2023-01-10 00:00:00|25273.9|25233.9|25279.4|25239.4|25281.9|25241.9|25271.3|25231.3|0
1673309100000|2023-01-10 00:05:00|25278.2|25238.2|25271.3|25231.3|25280.7|25240.7|25268.2|25228.2|0
1673309400000|2023-01-10 00:10:00|25270.1|25230.1|25264.1|25224.1|25273.2|25233.2|25262.2|25222.2|0
1673309700000|2023-01-10 00:15:00|25264|25224|25234.1|25194.1|25277.3|25237.3|25227.8|25187.8|0
1673310000000|2023-01-10 00:20:00|25234|25194|25227.6|25187.6|25234.1|25194.1|25227.6|25187.6|0
1673310300000|2023-01-10 00:25:00|25227.5|25187.5|25232.7|25192.7|25232.8|25192.8|25220.4|25180.4|0
1673310600000|2023-01-10 00:30:00|25229.7|25189.7|25232.7|25192.7|25232.8|25192.8|25226.6|25186.6|0
1673310900000|2023-01-10 00:35:00|25232.8|25192.8|25245|25205|25245.1|25205.1|25232.7|25192.7|0
1673311200000|2023-01-10 00:40:00|25245.1|25205.1|25248|25208|25251.2|25211.2|25245|25205|0
1673311500000|2023-01-10 00:45:00|25251|25211|25251.2|25211.2|25251.3|25211.3|25245|25205|0
1673311800000|2023-01-10 00:50:00|25251.3|25211.3|25245.1|25205.1|25251.3|25211.3|25245|25205|0
1673312100000|2023-01-10 00:55:00|25245|25205|25245.1|25205.1|25251.2|25211.2|25245|25205|0
1673312400000|2023-01-10 01:00:00|25248.1|25208.1|25251.2|25211.2|25251.3|25211.3|25245|25205|0
1673312700000|2023-01-10 01:05:00|25251.1|25211.1|25251.3|25211.3|25254.4|25214.4|25245|25205|0
1673313000000|2023-01-10 01:10:00|25251.4|25211.4|25251.3|25211.3|25251.4|25211.4|25245.2|25205.2|0
1673313300000|2023-01-10 01:15:00|25251.2|25211.2|25257.3|25217.3|25263.5|25223.5|25245.2|25205.2|0
1673313600000|2023-01-10 01:20:00|25257.4|25217.4|25263.6|25223.6|25263.6|25223.6|25251.2|25211.2|0
1673313900000|2023-01-10 01:25:00|25263.5|25223.5|25257.6|25217.6|25263.8|25223.8|25257.5|25217.5|0
1673314200000|2023-01-10 01:30:00|25257.7|25217.7|25245.4|25205.4|25257.7|25217.7|25245.3|25205.3|0
1673314500000|2023-01-10 01:35:00|25245.5|25205.5|25239.2|25199.2|25245.5|25205.5|25239.2|25199.2|0
1673314800000|2023-01-10 01:40:00|25239.1|25199.1|25245.2|25205.2|25245.3|25205.3|25239|25199|0
1673315100000|2023-01-10 01:45:00|25245.3|25205.3|25251.3|25211.3|25257.4|25217.4|25245.2|25205.2|0
1673315400000|2023-01-10 01:50:00|25251.4|25211.4|25270|25230|25270|25230|25251.4|25211.4|0
1673315700000|2023-01-10 01:55:00|25269.9|25229.9|25276.2|25236.2|25282.3|25242.3|25269.9|25229.9|0
1673316000000|2023-01-10 02:00:00|25276.1|25236.1|25276.2|25236.2|25276.2|25236.2|25270|25230|0
1673316300000|2023-01-10 02:05:00|25273.2|25233.2|25270|25230|25276.2|25236.2|25270|25230|0
1673316600000|2023-01-10 02:10:00|25270.1|25230.1|25276.1|25236.1|25276.3|25236.3|25270|25230|0
1673316900000|2023-01-10 02:15:00|25276.2|25236.2|25267|25227|25276.2|25236.2|25263.9|25223.9|0
1673317200000|2023-01-10 02:20:00|25263.9|25223.9|25251.6|25211.6|25270|25230|25251.6|25211.6|0
1673317500000|2023-01-10 02:25:00|25251.7|25211.7|25242.1|25202.1|25257.7|25217.7|25239|25199|0
1673317800000|2023-01-10 02:30:00|25239.1|25199.1|25214.1|25174.1|25245.1|25205.1|25214.1|25174.1|0
1673318100000|2023-01-10 02:35:00|25214|25174|25201.8|25161.8|25214.3|25174.3|25201.6|25161.6|0
1673318400000|2023-01-10 02:40:00|25201.7|25161.7|25195.8|25155.8|25201.8|25161.8|25189.5|25149.5|0
1673318700000|2023-01-10 02:45:00|25201.9|25161.9|25220.4|25180.4|25220.4|25180.4|25201.9|25161.9|0
1673319000000|2023-01-10 02:50:00|25220.3|25180.3|25226.5|25186.5|25232.7|25192.7|25220.3|25180.3|0
1673319300000|2023-01-10 02:55:00|25220.4|25180.4|25226.6|25186.6|25226.6|25186.6|25220.3|25180.3|0
1673319600000|2023-01-10 03:00:00|25229.6|25189.6|25226.4|25186.4|25229.6|25189.6|25220.1|25180.1|0
1673319900000|2023-01-10 03:05:00|25226.5|25186.5|25226.4|25186.4|25226.5|25186.5|25220.2|25180.2|0
1673320200000|2023-01-10 03:10:00|25226.3|25186.3|25232.6|25192.6|25232.7|25192.7|25220.2|25180.2|0
1673320500000|2023-01-10 03:15:00|25232.5|25192.5|25232.5|25192.5|25232.6|25192.6|25226.4|25186.4|0
1673320800000|2023-01-10 03:20:00|25232.6|25192.6|25232.9|25192.9|25251.2|25211.2|25232.5|25192.5|0
1673321100000|2023-01-10 03:25:00|25232.8|25192.8|25229.8|25189.8|25235.9|25195.9|25226.6|25186.6|0
1673321400000|2023-01-10 03:30:00|25232.8|25192.8|25220.4|25180.4|25232.9|25192.9|25220.3|25180.3|0
1673321700000|2023-01-10 03:35:00|25220.3|25180.3|25214.3|25174.3|25220.4|25180.4|25214.2|25174.2|0
1673322000000|2023-01-10 03:40:00|25217.3|25177.3|25220.5|25180.5|25226.6|25186.6|25214.3|25174.3|0
1673322300000|2023-01-10 03:45:00|25220.4|25180.4|25220.3|25180.3|25220.5|25180.5|25214.1|25174.1|0
1673322600000|2023-01-10 03:50:00|25220.4|25180.4|25213.9|25173.9|25220.4|25180.4|25207.8|25167.8|0
1673322900000|2023-01-10 03:55:00|25213.8|25173.8|25220.3|25180.3|25220.4|25180.4|25207.7|25167.7|0
1673323200000|2023-01-10 04:00:00|25220.4|25180.4|25220.4|25180.4|25226.6|25186.6|25220.3|25180.3|0
1673323500000|2023-01-10 04:05:00|25220.5|25180.5|25220.5|25180.5|25220.5|25180.5|25220.3|25180.3|0
1673323800000|2023-01-10 04:10:00|25220.4|25180.4|25220.4|25180.4|25220.5|25180.5|25220.3|25180.3|0
1673324100000|2023-01-10 04:15:00|25220.5|25180.5|25220.5|25180.5|25220.5|25180.5|25220.4|25180.4|0
1673324400000|2023-01-10 04:20:00|25220.6|25180.6|25220.5|25180.5|25223.6|25183.6|25220.4|25180.4|0
1673324700000|2023-01-10 04:25:00|25220.6|25180.6|25220.5|25180.5|25226.6|25186.6|25220.4|25180.4|0
1673325000000|2023-01-10 04:30:00|25220.4|25180.4|25220.4|25180.4|25226.5|25186.5|25220.3|25180.3|0
1673325300000|2023-01-10 04:35:00|25220.3|25180.3|25223.5|25183.5|25226.5|25186.5|25220.3|25180.3|0
1673325600000|2023-01-10 04:40:00|25223.4|25183.4|25220.4|25180.4|25226.5|25186.5|25220.3|25180.3|0
1673325900000|2023-01-10 04:45:00|25220.3|25180.3|25226.5|25186.5|25226.5|25186.5|25220.3|25180.3|0
1673326200000|2023-01-10 04:50:00|25226.4|25186.4|25220.4|25180.4|25226.5|25186.5|25220.4|25180.4|0
1673326500000|2023-01-10 04:55:00|25226.4|25186.4|25226.5|25186.5|25226.6|25186.6|25220.4|25180.4|0
1673326800000|2023-01-10 05:00:00|25223.5|25183.5|25232.5|25192.5|25232.6|25192.6|25220.3|25180.3|0
1673327100000|2023-01-10 05:05:00|25232.6|25192.6|25238.9|25198.9|25238.9|25198.9|25226.5|25186.5|0
1673327400000|2023-01-10 05:10:00|25238.8|25198.8|25238.8|25198.8|25238.9|25198.9|25232.7|25192.7|0
1673327700000|2023-01-10 05:15:00|25232.7|25192.7|25245|25205|25245|25205|25232.7|25192.7|0
1673328000000|2023-01-10 05:20:00|25245.1|25205.1|25245.1|25205.1|25257.2|25217.2|25238.9|25198.9|0
1673328300000|2023-01-10 05:25:00|25248.1|25208.1|25257.4|25217.4|25257.4|25217.4|25248.1|25208.1|0
1673328600000|2023-01-10 05:30:00|25257.5|25217.5|25251.2|25211.2|25257.5|25217.5|25245|25205|0
1673328900000|2023-01-10 05:35:00|25248.2|25208.2|25257.4|25217.4|25257.4|25217.4|25245.1|25205.1|0
1673329200000|2023-01-10 05:40:00|25257.5|25217.5|25263.6|25223.6|25263.7|25223.7|25257.4|25217.4|0
1673329500000|2023-01-10 05:45:00|25269.7|25229.7|25269.7|25229.7|25269.8|25229.8|25263.6|25223.6|0
1673329800000|2023-01-10 05:50:00|25266.6|25226.6|25257.4|25217.4|25269.7|25229.7|25257.4|25217.4|0
1673330100000|2023-01-10 05:55:00|25260.4|25220.4|25263.6|25223.6|25263.7|25223.7|25257.4|25217.4|0
1673330400000|2023-01-10 06:00:00|25263.7|25223.7|25276|25236|25276|25236|25260.6|25220.6|0
1673330700000|2023-01-10 06:05:00|25269.9|25229.9|25264.1|25224.1|25276|25236|25263.8|25223.8|0
1673331000000|2023-01-10 06:10:00|25264|25224|25270.1|25230.1|25270.2|25230.2|25257.9|25217.9|0
1673331300000|2023-01-10 06:15:00|25270.2|25230.2|25264.2|25224.2|25270.3|25230.3|25264|25224|0
1673331600000|2023-01-10 06:20:00|25270.2|25230.2|25264.2|25224.2|25270.2|25230.2|25258|25218|0
1673331900000|2023-01-10 06:25:00|25264.3|25224.3|25264.1|25224.1|25270.4|25230.4|25258|25218|0
1673332200000|2023-01-10 06:30:00|25264.2|25224.2|25251.7|25211.7|25264.2|25224.2|25251.7|25211.7|0
1673332500000|2023-01-10 06:35:00|25248.7|25208.7|25239.6|25199.6|25251.7|25211.7|25233.5|25193.5|0
1673332800000|2023-01-10 06:40:00|25233.5|25193.5|25233.4|25193.4|25239.6|25199.6|25227.4|25187.4|0
1673333100000|2023-01-10 06:45:00|25227.3|25187.3|25227.2|25187.2|25233.4|25193.4|25227.2|25187.2|0
1673333400000|2023-01-10 06:50:00|25227.3|25187.3|25239.3|25199.3|25239.5|25199.5|25227.3|25187.3|0
1673333700000|2023-01-10 06:55:00|25239.4|25199.4|25251.9|25211.9|25264.2|25224.2|25239.3|25199.3|0
1673334000000|2023-01-10 07:00:00|25252|25212|25265|25250|25285|25270|25252|25212|51
1673334300000|2023-01-10 07:05:00|25267.5|25252.5|25277.5|25262.5|25290|25275|25265|25250|56
1673334600000|2023-01-10 07:10:00|25280|25265|25260|25245|25285|25270|25255|25240|38
1673334900000|2023-01-10 07:15:00|25257.5|25242.5|25260|25245|25277.5|25262.5|25257.5|25242.5|10
1673335200000|2023-01-10 07:20:00|25257.5|25242.5|25277.5|25262.5|25277.5|25262.5|25252.5|25237.5|10
1673335500000|2023-01-10 07:25:00|25275|25260|25275|25260|25282.5|25267.5|25272.5|25257.5|10
1673335800000|2023-01-10 07:30:00|25277.5|25262.5|25282.5|25267.5|25285|25270|25272.5|25257.5|32
1673336100000|2023-01-10 07:35:00|25277.5|25262.5|25282.5|25267.5|25287.5|25272.5|25277.5|25262.5|14
1673336400000|2023-01-10 07:40:00|25280|25265|25290|25275|25292.5|25277.5|25280|25265|9
1673336700000|2023-01-10 07:45:00|25292.5|25277.5|25290|25275|25292.5|25277.5|25285|25270|24
1673337000000|2023-01-10 07:50:00|25287.5|25272.5|25292.5|25277.5|25292.5|25277.5|25282.5|25267.5|38
1673337300000|2023-01-10 07:55:00|25290|25275|25292.5|25277.5|25300|25285|25287.5|25272.5|46
1673337600000|2023-01-10 08:00:00|25287.5|25272.5|25282.5|25267.5|25327.5|25312.5|25272.5|25257.5|766
1673337900000|2023-01-10 08:05:00|25280|25265|25277.5|25262.5|25285|25270|25262.5|25247.5|314
1673338200000|2023-01-10 08:10:00|25280|25265|25307.5|25292.5|25307.5|25292.5|25277.5|25262.5|246
1673338500000|2023-01-10 08:15:00|25310|25295|25322.5|25307.5|25327.5|25312.5|25302.5|25287.5|242
1673338800000|2023-01-10 08:20:00|25317.5|25302.5|25355|25340|25357.5|25342.5|25307.5|25292.5|283
1673339100000|2023-01-10 08:25:00|25352.5|25337.5|25367.5|25352.5|25377.5|25362.5|25347.5|25332.5|190
1673339400000|2023-01-10 08:30:00|25365|25350|25372.5|25357.5|25387.5|25372.5|25355|25340|274
1673339700000|2023-01-10 08:35:00|25367.5|25352.5|25350|25335|25367.5|25352.5|25337.5|25322.5|165
1673340000000|2023-01-10 08:40:00|25349.9|25334.9|25332.4|25317.4|25367.4|25352.4|25327.4|25312.4|122
1673340300000|2023-01-10 08:45:00|25334.9|25319.9|25322.4|25307.4|25347.4|25332.4|25317.4|25302.4|117
1673340600000|2023-01-10 08:50:00|25324.9|25309.9|25307.4|25292.4|25332.4|25317.4|25307.4|25292.4|140
1673340900000|2023-01-10 08:55:00|25309.9|25294.9|25302.4|25287.4|25312.4|25297.4|25294.9|25279.9|137
1673341200000|2023-01-10 09:00:00|25297.4|25282.4|25264.9|25249.9|25302.4|25287.4|25257.4|25242.4|199
1673341500000|2023-01-10 09:05:00|25262.4|25247.4|25267.4|25252.4|25267.4|25252.4|25252.4|25237.4|172
1673341800000|2023-01-10 09:10:00|25272.4|25257.4|25282.4|25267.4|25287.4|25272.4|25272.4|25257.4|141
1673342100000|2023-01-10 09:15:00|25287.4|25272.4|25277.4|25262.4|25297.4|25282.4|25274.9|25259.9|140
1673342400000|2023-01-10 09:20:00|25274.9|25259.9|25272.4|25257.4|25277.4|25262.4|25262.4|25247.4|88
1673342700000|2023-01-10 09:25:00|25274.9|25259.9|25282.4|25267.4|25294.9|25279.9|25274.9|25259.9|94
1673343000000|2023-01-10 09:30:00|25279.9|25264.9|25292.4|25277.4|25294.9|25279.9|25272.4|25257.4|99
1673343300000|2023-01-10 09:35:00|25294.9|25279.9|25332.4|25317.4|25347.4|25332.4|25292.4|25277.4|151
1673343600000|2023-01-10 09:40:00|25329.9|25314.9|25319.9|25304.9|25342.4|25327.4|25314.9|25299.9|66
1673343900000|2023-01-10 09:45:00|25317.4|25302.4|25322.4|25307.4|25327.4|25312.4|25292.4|25277.4|96
1673344200000|2023-01-10 09:50:00|25317.4|25302.4|25319.9|25304.9|25322.4|25307.4|25304.9|25289.9|321
1673344500000|2023-01-10 09:55:00|25322.4|25307.4|25344.9|25329.9|25347.4|25332.4|25317.4|25302.4|129
1673344800000|2023-01-10 10:00:00|25342.4|25327.4|25327.4|25312.4|25349.9|25334.9|25327.4|25312.4|63
1673345100000|2023-01-10 10:05:00|25329.9|25314.9|25349.9|25334.9|25352.4|25337.4|25327.4|25312.4|394
1673345400000|2023-01-10 10:10:00|25352.4|25337.4|25342.4|25327.4|25362.4|25347.4|25342.4|25327.4|55
1673345700000|2023-01-10 10:15:00|25337.4|25322.4|25352.4|25337.4|25357.4|25342.4|25332.4|25317.4|72
1673346000000|2023-01-10 10:20:00|25349.9|25334.9|25357.4|25342.4|25357.4|25342.4|25342.4|25327.4|213
1673346300000|2023-01-10 10:25:00|25354.9|25339.9|25372.4|25357.4|25377.4|25362.4|25342.4|25327.4|100
1673346600000|2023-01-10 10:30:00|25369.9|25354.9|25372.4|25357.4|25387.4|25372.4|25367.4|25352.4|62
1673346900000|2023-01-10 10:35:00|25367.4|25352.4|25372.4|25357.4|25377.4|25362.4|25367.4|25352.4|77
1673347200000|2023-01-10 10:40:00|25377.4|25362.4|25339.9|25324.9|25379.9|25364.9|25339.9|25324.9|103
1673347500000|2023-01-10 10:45:00|25342.4|25327.4|25352.4|25337.4|25359.9|25344.9|25337.4|25322.4|61
1673347800000|2023-01-10 10:50:00|25354.9|25339.9|25344.9|25329.9|25354.9|25339.9|25337.4|25322.4|63
1673348100000|2023-01-10 10:55:00|25347.4|25332.4|25327.4|25312.4|25347.4|25332.4|25327.4|25312.4|41
1673348400000|2023-01-10 11:00:00|25332.4|25317.4|25332.4|25317.4|25344.9|25329.9|25324.9|25309.9|35
1673348700000|2023-01-10 11:05:00|25329.9|25314.9|25317.4|25302.4|25332.4|25317.4|25317.4|25302.4|45
1673349000000|2023-01-10 11:10:00|25312.4|25297.4|25312.4|25297.4|25322.4|25307.4|25312.4|25297.4|49
1673349300000|2023-01-10 11:15:00|25309.9|25294.9|25327.4|25312.4|25327.4|25312.4|25309.9|25294.9|42
1673349600000|2023-01-10 11:20:00|25332.4|25317.4|25339.9|25324.9|25339.9|25324.9|25327.4|25312.4|54
1673349900000|2023-01-10 11:25:00|25337.4|25322.4|25354.9|25339.9|25357.4|25342.4|25337.4|25322.4|68
1673350200000|2023-01-10 11:30:00|25357.4|25342.4|25347.4|25332.4|25357.4|25342.4|25347.4|25332.4|39
1673350500000|2023-01-10 11:35:00|25349.9|25334.9|25357.4|25342.4|25357.4|25342.4|25337.4|25322.4|73
1673350800000|2023-01-10 11:40:00|25362.4|25347.4|25349.9|25334.9|25367.4|25352.4|25342.4|25327.4|74
1673351100000|2023-01-10 11:45:00|25347.4|25332.4|25347.4|25332.4|25352.4|25337.4|25342.4|25327.4|27
1673351400000|2023-01-10 11:50:00|25344.9|25329.9|25357.4|25342.4|25357.4|25342.4|25344.9|25329.9|38
1673351700000|2023-01-10 11:55:00|25362.4|25347.4|25367.4|25352.4|25369.9|25354.9|25357.4|25342.4|49
1673352000000|2023-01-10 12:00:00|25362.4|25347.4|25367.4|25352.4|25372.4|25357.4|25352.4|25337.4|51
1673352300000|2023-01-10 12:05:00|25364.9|25349.9|25362.4|25347.4|25372.4|25357.4|25362.4|25347.4|115
1673352600000|2023-01-10 12:10:00|25364.9|25349.9|25357.4|25342.4|25367.4|25352.4|25352.4|25337.4|68
1673352900000|2023-01-10 12:15:00|25359.9|25344.9|25342.4|25327.4|25362.4|25347.4|25334.9|25319.9|78
1673353200000|2023-01-10 12:20:00|25339.9|25324.9|25327.4|25312.4|25339.9|25324.9|25317.4|25302.4|192
1673353500000|2023-01-10 12:25:00|25324.9|25309.9|25332.4|25317.4|25337.4|25322.4|25324.9|25309.9|23
1673353800000|2023-01-10 12:30:00|25334.9|25319.9|25332.4|25317.4|25337.4|25322.4|25332.4|25317.4|17
1673354100000|2023-01-10 12:35:00|25334.9|25319.9|25327.4|25312.4|25339.9|25324.9|25324.9|25309.9|65
1673354400000|2023-01-10 12:40:00|25327.9|25312.9|25342.9|25327.9|25355.4|25340.4|25327.9|25312.9|175
1673354700000|2023-01-10 12:45:00|25345.4|25330.4|25347.9|25332.9|25352.9|25337.9|25340.4|25325.4|49
1673355000000|2023-01-10 12:50:00|25350.4|25335.4|25352.9|25337.9|25352.9|25337.9|25342.9|25327.9|43
1673355300000|2023-01-10 12:55:00|25355.4|25340.4|25347.9|25332.9|25355.4|25340.4|25347.9|25332.9|46
1673355600000|2023-01-10 13:00:00|25342.9|25327.9|25342.9|25327.9|25345.4|25330.4|25332.9|25317.9|98
1673355900000|2023-01-10 13:05:00|25347.9|25332.9|25365.4|25350.4|25367.9|25352.9|25347.9|25332.9|152
1673356200000|2023-01-10 13:10:00|25367.9|25352.9|25342.9|25327.9|25367.9|25352.9|25342.9|25327.9|54
1673356500000|2023-01-10 13:15:00|25337.9|25322.9|25322.9|25307.9|25337.9|25322.9|25322.9|25307.9|73
1673356800000|2023-01-10 13:20:00|25320.4|25305.4|25335.4|25320.4|25337.9|25322.9|25317.9|25302.9|70
1673357100000|2023-01-10 13:25:00|25332.9|25317.9|25332.9|25317.9|25342.9|25327.9|25330.4|25315.4|70
1673357400000|2023-01-10 13:30:00|25335.4|25320.4|25337.9|25322.9|25337.9|25322.9|25322.9|25307.9|38
1673357700000|2023-01-10 13:35:00|25335.4|25320.4|25342.9|25327.9|25347.9|25332.9|25335.4|25320.4|67
1673358000000|2023-01-10 13:40:00|25347.9|25332.9|25347.9|25332.9|25347.9|25332.9|25337.9|25322.9|67
1673358300000|2023-01-10 13:45:00|25350.4|25335.4|25325.4|25310.4|25352.9|25337.9|25322.9|25307.9|257
1673358600000|2023-01-10 13:50:00|25322.9|25307.9|25302.9|25287.9|25327.9|25312.9|25297.9|25282.9|171
1673358900000|2023-01-10 13:55:00|25300.4|25285.4|25327.9|25312.9|25327.9|25312.9|25297.9|25282.9|107
1673359200000|2023-01-10 14:00:00|25325.4|25310.4|25342.9|25327.9|25350.4|25335.4|25317.9|25302.9|92
1673359500000|2023-01-10 14:05:00|25345.4|25330.4|25342.9|25327.9|25347.9|25332.9|25335.4|25320.4|78
1673359800000|2023-01-10 14:10:00|25340.4|25325.4|25357.9|25342.9|25362.9|25347.9|25337.9|25322.9|52
1673360100000|2023-01-10 14:15:00|25352.9|25337.9|25347.9|25332.9|25355.4|25340.4|25332.9|25317.9|47
1673360400000|2023-01-10 14:20:00|25345.4|25330.4|25347.9|25332.9|25350.4|25335.4|25337.9|25322.9|43
1673360700000|2023-01-10 14:25:00|25345.4|25330.4|25322.9|25307.9|25350.4|25335.4|25322.9|25307.9|49
1673361000000|2023-01-10 14:30:00|25320.4|25305.4|25357.9|25342.9|25367.9|25352.9|25320.4|25305.4|128
1673361300000|2023-01-10 14:35:00|25360.4|25345.4|25342.9|25327.9|25372.9|25357.9|25335.4|25320.4|122
1673361600000|2023-01-10 14:40:00|25337.9|25322.9|25335.4|25320.4|25352.9|25337.9|25327.9|25312.9|97
1673361900000|2023-01-10 14:45:00|25332.9|25317.9|25317.9|25302.9|25342.9|25327.9|25302.9|25287.9|92
1673362200000|2023-01-10 14:50:00|25312.9|25297.9|25352.9|25337.9|25355.4|25340.4|25307.9|25292.9|94
1673362500000|2023-01-10 14:55:00|25355.4|25340.4|25325.4|25310.4|25355.4|25340.4|25322.9|25307.9|47
1673362800000|2023-01-10 15:00:00|25327.9|25312.9|25332.9|25317.9|25332.9|25317.9|25307.9|25292.9|131
1673363100000|2023-01-10 15:05:00|25335.4|25320.4|25347.9|25332.9|25355.4|25340.4|25330.4|25315.4|71
1673363400000|2023-01-10 15:10:00|25347.5|25332.5|25372.5|25357.5|25375|25360|25337.5|25322.5|118
1673363700000|2023-01-10 15:15:00|25375|25360|25357.5|25342.5|25377.5|25362.5|25357.5|25342.5|92
1673364000000|2023-01-10 15:20:00|25360|25345|25342.5|25327.5|25360|25345|25337.5|25322.5|85
1673364300000|2023-01-10 15:25:00|25345|25330|25332.5|25317.5|25352.5|25337.5|25330|25315|143
1673364600000|2023-01-10 15:30:00|25330|25315|25320|25305|25332.5|25317.5|25317.5|25302.5|79
1673364900000|2023-01-10 15:35:00|25317.5|25302.5|25325|25310|25337.5|25322.5|25317.5|25302.5|75
1673365200000|2023-01-10 15:40:00|25327.5|25312.5|25312.5|25297.5|25327.5|25312.5|25312.5|25297.5|87
1673365500000|2023-01-10 15:45:00|25315|25300|25327.5|25312.5|25332.5|25317.5|25312.5|25297.5|65
1673365800000|2023-01-10 15:50:00|25332.5|25317.5|25362.5|25347.5|25367.5|25352.5|25332.5|25317.5|163
1673366100000|2023-01-10 15:55:00|25365|25350|25377.5|25362.5|25387.5|25372.5|25362.5|25347.5|150
1673366400000|2023-01-10 16:00:00|25372.5|25357.5|25382.5|25367.5|25382.5|25367.5|25372.5|25357.5|149
1673366700000|2023-01-10 16:05:00|25387.5|25372.5|25397.5|25382.5|25400|25385|25387.5|25372.5|144
1673367000000|2023-01-10 16:10:00|25392.5|25377.5|25382.5|25367.5|25397.5|25382.5|25382.5|25367.5|176
1673367300000|2023-01-10 16:15:00|25377.5|25362.5|25372.5|25357.5|25385|25370|25367.5|25352.5|137
1673367600000|2023-01-10 16:20:00|25377.5|25362.5|25392.5|25377.5|25402.5|25387.5|25377.5|25362.5|219
1673367900000|2023-01-10 16:25:00|25395|25380|25377.5|25362.5|25395|25380|25372.5|25357.5|194
1673368200000|2023-01-10 16:30:00|25380|25365|25372.5|25357.5|25392.5|25377.5|25372.5|25357.5|422
1673368500000|2023-01-10 16:35:00|25375|25360|25377.5|25362.5|25392.5|25377.5|25372.5|25357.5|138
1673368800000|2023-01-10 16:40:00|25380|25365|25387.5|25372.5|25387.5|25372.5|25377.5|25362.5|23
1673369100000|2023-01-10 16:45:00|25382.5|25367.5|25387.5|25372.5|25390|25375|25372.5|25357.5|29
1673369400000|2023-01-10 16:50:00|25390|25370|25385|25365|25395|25375|25380|25360|20
1673369700000|2023-01-10 16:55:00|25390|25370|25395|25375|25405|25380|25385|25365|29
1673370000000|2023-01-10 17:00:00|25390|25370|25385|25365|25395|25375|25380|25355|25
1673370300000|2023-01-10 17:05:00|25390|25370|25395|25375|25400|25375|25385|25365|9
1673370600000|2023-01-10 17:10:00|25400|25380|25410|25390|25415|25395|25400|25380|24
1673370900000|2023-01-10 17:15:00|25405|25385|25410|25385|25415|25395|25405|25380|18
1673371200000|2023-01-10 17:20:00|25405|25380|25410|25385|25410|25390|25400|25380|16
1673371500000|2023-01-10 17:25:00|25405|25390|25400|25380|25410|25390|25400|25380|9
1673371800000|2023-01-10 17:30:00|25405|25385|25405|25385|25410|25385|25400|25380|10
1673372100000|2023-01-10 17:35:00|25410|25390|25430|25410|25430|25410|25410|25390|26
1673372400000|2023-01-10 17:40:00|25435|25405|25425|25400|25435|25410|25425|25400|21
1673372700000|2023-01-10 17:45:00|25420|25405|25420|25400|25430|25410|25420|25395|21
1673373000000|2023-01-10 17:50:00|25425|25405|25420|25400|25430|25405|25420|25395|11
1673373300000|2023-01-10 17:55:00|25425|25405|25425|25405|25425|25405|25420|25400|7
1673373600000|2023-01-10 18:00:00|25420|25400|25440|25415|25440|25420|25420|25400|15
1673373900000|2023-01-10 18:05:00|25445|25420|25455|25435|25455|25435|25445|25415|18
1673374200000|2023-01-10 18:10:00|25450|25430|25450|25430|25455|25435|25450|25425|10
1673374500000|2023-01-10 18:15:00|25445|25425|25440|25415|25445|25425|25430|25410|25
1673374800000|2023-01-10 18:20:00|25435|25420|25450|25430|25450|25430|25430|25410|21
1673375100000|2023-01-10 18:25:00|25445|25425|25450|25430|25460|25440|25445|25425|4
1673375400000|2023-01-10 18:30:00|25445|25425|25455|25435|25460|25440|25445|25425|11
1673375700000|2023-01-10 18:35:00|25460|25440|25455|25430|25460|25440|25450|25430|12
1673376000000|2023-01-10 18:40:00|25450|25435|25445|25425|25455|25435|25445|25425|13
1673376300000|2023-01-10 18:45:00|25450|25430|25455|25430|25455|25430|25445|25425|4
1673376600000|2023-01-10 18:50:00|25450|25435|25450|25425|25455|25435|25445|25425|7
1673376900000|2023-01-10 18:55:00|25445|25420|25455|25435|25460|25435|25440|25420|14
1673377200000|2023-01-10 19:00:00|25460|25440|25465|25440|25475|25450|25460|25435|6
1673377500000|2023-01-10 19:05:00|25460|25445|25475|25455|25475|25455|25455|25435|45
1673377800000|2023-01-10 19:10:00|25470|25450|25475|25455|25480|25460|25470|25450|28
1673378100000|2023-01-10 19:15:00|25480|25460|25480|25460|25480|25460|25475|25455|15
1673378400000|2023-01-10 19:20:00|25485|25465|25475|25455|25485|25465|25470|25450|15
1673378700000|2023-01-10 19:25:00|25470|25450|25485|25470|25490|25470|25470|25450|24
1673379000000|2023-01-10 19:30:00|25482.5|25467.5|25487.5|25472.5|25492.5|25477.5|25477.5|25462.5|16
1673379300000|2023-01-10 19:35:00|25490|25475|25475|25460|25492.5|25477.5|25472.5|25457.5|25
1673379600000|2023-01-10 19:40:00|25472.5|25457.5|25467.5|25452.5|25477.5|25462.5|25467.5|25452.5|16
1673379900000|2023-01-10 19:45:00|25465|25450|25472.5|25457.5|25475|25460|25462.5|25447.5|22
1673380200000|2023-01-10 19:50:00|25470|25455|25467.5|25452.5|25472.5|25457.5|25462.5|25447.5|9
1673380500000|2023-01-10 19:55:00|25470|25455|25472.5|25457.5|25475|25460|25467.5|25452.5|8
1673380800000|2023-01-10 20:00:00|25470|25455|25462.5|25447.5|25472.5|25457.5|25457.5|25442.5|19
1673381100000|2023-01-10 20:05:00|25460|25445|25462.5|25447.5|25462.5|25447.5|25447.5|25432.5|6
1673381400000|2023-01-10 20:10:00|25460|25445|25467.5|25452.5|25470|25455|25452.5|25437.5|11
1673381700000|2023-01-10 20:15:00|25470|25455|25470|25455|25477.5|25462.5|25467.5|25452.5|16
1673382000000|2023-01-10 20:20:00|25467.5|25452.5|25465|25450|25470|25455|25462.5|25447.5|9
1673382300000|2023-01-10 20:25:00|25467.5|25452.5|25467.5|25452.5|25472.5|25457.5|25462.5|25447.5|28
1673382600000|2023-01-10 20:30:00|25465|25450|25472.5|25457.5|25472.5|25457.5|25462.5|25447.5|11
1673382900000|2023-01-10 20:35:00|25475|25460|25492.5|25477.5|25497.5|25482.5|25470|25455|60
1673383200000|2023-01-10 20:40:00|25495|25480|25492.5|25477.5|25497.5|25482.5|25487.5|25472.5|49
1673383500000|2023-01-10 20:45:00|25490|25475|25487.5|25472.5|25497.5|25482.5|25482.5|25467.5|31
1673383800000|2023-01-10 20:50:00|25485|25470|25487.5|25472.5|25492.5|25477.5|25482.5|25467.5|59
1673384100000|2023-01-10 20:55:00|25490|25475|25492.5|25477.5|25492.5|25477.5|25490|25475|20
1673384400000|2023-01-10 21:00:00|25514.3|25474.3|25505.4|25465.4|25527.2|25487.2|25502.9|25462.9|0
1673384700000|2023-01-10 21:05:00|25505.5|25465.5|25509.8|25469.8|25513.5|25473.5|25502.9|25462.9|0
1673385000000|2023-01-10 21:10:00|25509.7|25469.7|25511|25471|25514.2|25474.2|25506.7|25466.7|0
1673385300000|2023-01-10 21:15:00|25511.1|25471.1|25513.6|25473.6|25517.9|25477.9|25509.8|25469.8|0
1673385600000|2023-01-10 21:20:00|25514.8|25474.8|25512.3|25472.3|25514.8|25474.8|25508|25468|0
1673385900000|2023-01-10 21:25:00|25511.1|25471.1|25511.1|25471.1|25513.6|25473.6|25509.8|25469.8|0
1673386200000|2023-01-10 21:30:00|25511|25471|25518|25478|25518|25478|25509.8|25469.8|0
1673386500000|2023-01-10 21:35:00|25517.9|25477.9|25519.2|25479.2|25519.2|25479.2|25516.7|25476.7|0
1673386800000|2023-01-10 21:40:00|25518|25478|25519.2|25479.2|25520.5|25480.5|25515.5|25475.5|0
1673387100000|2023-01-10 21:45:00|25519.3|25479.3|25514.8|25474.8|25520.5|25480.5|25514.8|25474.8|0
1673387400000|2023-01-10 21:50:00|25514.9|25474.9|25518|25478|25518|25478|25514.8|25474.8|0
1673387700000|2023-01-10 21:55:00|25517.9|25477.9|25515.5|25475.5|25519.2|25479.2|25514.2|25474.2|0
1673388000000|2023-01-10 22:00:00|25516.1|25476.1|25516.7|25476.7|25516.7|25476.7|25515.5|25475.5|0
1673388300000|2023-01-10 22:05:00|25516.1|25476.1|25511.7|25471.7|25516.1|25476.1|25511.7|25471.7|0
1673388600000|2023-01-10 22:10:00|25512.3|25472.3|25510.5|25470.5|25512.4|25472.4|25509.9|25469.9|0
1673389200000|2023-01-10 22:20:00|25509.9|25469.9|25509.8|25469.8|25510.5|25470.5|25509.2|25469.2|0
1673389500000|2023-01-10 22:25:00|25509.9|25469.9|25509.2|25469.2|25510.5|25470.5|25509.2|25469.2|0
1673389800000|2023-01-10 22:30:00|25509.8|25469.8|25509.9|25469.9|25509.9|25469.9|25509.8|25469.8|0
1673390100000|2023-01-10 22:35:00|25510|25470|25513.6|25473.6|25513.6|25473.6|25510|25470|0
1673390400000|2023-01-10 22:40:00|25515.5|25475.5|25519.8|25479.8|25520.4|25480.4|25514.8|25474.8|0
1673390700000|2023-01-10 22:45:00|25519.2|25479.2|25521.1|25481.1|25521.1|25481.1|25518|25478|0
1673391000000|2023-01-10 22:50:00|25520.5|25480.5|25519.2|25479.2|25520.5|25480.5|25518.6|25478.6|0
1673391300000|2023-01-10 22:55:00|25518.6|25478.6|25517.3|25477.3|25518.6|25478.6|25516.7|25476.7|0
1673391600000|2023-01-10 23:00:00|25516.7|25476.7|25504.2|25464.2|25520.5|25480.5|25501.1|25461.1|0
1673391900000|2023-01-10 23:05:00|25503|25463|25501.1|25461.1|25505.5|25465.5|25499.9|25459.9|0
1673392200000|2023-01-10 23:10:00|25501.2|25461.2|25503|25463|25505.5|25465.5|25501.1|25461.1|0
1673392500000|2023-01-10 23:15:00|25504.2|25464.2|25505.5|25465.5|25505.5|25465.5|25503|25463|0
1673392800000|2023-01-10 23:20:00|25506.1|25466.1|25511.1|25471.1|25511.1|25471.1|25505.5|25465.5|0
1673393100000|2023-01-10 23:25:00|25512.3|25472.3|25513.6|25473.6|25513.6|25473.6|25509.8|25469.8|0
1673393400000|2023-01-10 23:30:00|25514.8|25474.8|25508|25468|25514.8|25474.8|25505.5|25465.5|0
1673393700000|2023-01-10 23:35:00|25508.6|25468.6|25513|25473|25513.6|25473.6|25505.5|25465.5|0
1673394000000|2023-01-10 23:40:00|25512.9|25472.9|25511.1|25471.1|25516.7|25476.7|25505.5|25465.5|0
1673394300000|2023-01-10 23:45:00|25512.3|25472.3|25514.8|25474.8|25516.7|25476.7|25511.1|25471.1|0
1673394600000|2023-01-10 23:50:00|25514.2|25474.2|25520.5|25480.5|25523.6|25483.6|25514.2|25474.2|0
1673394900000|2023-01-10 23:55:00|25521.7|25481.7|25521.7|25481.7|25523.6|25483.6|25519.2|25479.2|0
1673395200000|2023-01-11 00:00:00|25521.6|25481.6|25531.3|25491.3|25532.6|25492.6|25519.2|25479.2|0
1673395500000|2023-01-11 00:05:00|25531.4|25491.4|25535.6|25495.6|25538.7|25498.7|25531.4|25491.4|0
1673395800000|2023-01-11 00:10:00|25537.4|25497.4|25539.9|25499.9|25541.2|25501.2|25533.1|25493.1|0
1673396100000|2023-01-11 00:15:00|25540|25500|25531.4|25491.4|25555.9|25515.9|25531.4|25491.4|0
1673396400000|2023-01-11 00:20:00|25531.5|25491.5|25531.5|25491.5|25537.6|25497.6|25531.4|25491.4|0
1673396700000|2023-01-11 00:25:00|25531.4|25491.4|25531.3|25491.3|25531.4|25491.4|25531.3|25491.3|0
1673397000000|2023-01-11 00:30:00|25531.4|25491.4|25519.2|25479.2|25537.6|25497.6|25519.2|25479.2|0
1673397300000|2023-01-11 00:35:00|25519.3|25479.3|25525.4|25485.4|25525.4|25485.4|25507.1|25467.1|0
1673397600000|2023-01-11 00:40:00|25525.5|25485.5|25525.3|25485.3|25525.5|25485.5|25513.1|25473.1|0
1673397900000|2023-01-11 00:45:00|25522.3|25482.3|25519.2|25479.2|25525.4|25485.4|25519.2|25479.2|0
1673398200000|2023-01-11 00:50:00|25525.3|25485.3|25531.4|25491.4|25531.5|25491.5|25525.3|25485.3|0
1673398500000|2023-01-11 00:55:00|25525.4|25485.4|25537.7|25497.7|25537.7|25497.7|25525.3|25485.3|0
1673398800000|2023-01-11 01:00:00|25537.6|25497.6|25525.3|25485.3|25537.7|25497.7|25525.3|25485.3|0
1673399100000|2023-01-11 01:05:00|25525.2|25485.2|25519.2|25479.2|25525.2|25485.2|25513|25473|0
1673399400000|2023-01-11 01:10:00|25519.1|25479.1|25513|25473|25519.1|25479.1|25512.9|25472.9|0
1673399700000|2023-01-11 01:15:00|25519|25479|25513|25473|25519.2|25479.2|25513|25473|0
1673400000000|2023-01-11 01:20:00|25506.9|25466.9|25500.7|25460.7|25506.9|25466.9|25500.6|25460.6|0
1673400300000|2023-01-11 01:25:00|25500.6|25460.6|25506.8|25466.8|25506.8|25466.8|25500.6|25460.6|0
1673400600000|2023-01-11 01:30:00|25506.7|25466.7|25506.8|25466.8|25506.8|25466.8|25500.5|25460.5|0
1673400900000|2023-01-11 01:35:00|25512.8|25472.8|25512.7|25472.7|25512.9|25472.9|25506.7|25466.7|0
1673401200000|2023-01-11 01:40:00|25506.6|25466.6|25512.9|25472.9|25512.9|25472.9|25506.6|25466.6|0
1673401500000|2023-01-11 01:45:00|25512.8|25472.8|25525.2|25485.2|25525.2|25485.2|25512.8|25472.8|0
1673401800000|2023-01-11 01:50:00|25525.3|25485.3|25531.2|25491.2|25531.3|25491.3|25525.1|25485.1|0
1673402100000|2023-01-11 01:55:00|25531.3|25491.3|25528.1|25488.1|25531.3|25491.3|25524.9|25484.9|0
1673402400000|2023-01-11 02:00:00|25525.1|25485.1|25531.3|25491.3|25531.3|25491.3|25525.1|25485.1|0
1673402700000|2023-01-11 02:05:00|25531.4|25491.4|25531.3|25491.3|25534.4|25494.4|25531.3|25491.3|0
1673403000000|2023-01-11 02:10:00|25531.4|25491.4|25525.2|25485.2|25531.4|25491.4|25525.1|25485.1|0
1673403300000|2023-01-11 02:15:00|25525.1|25485.1|25519|25479|25525.2|25485.2|25518.9|25478.9|0
1673403600000|2023-01-11 02:20:00|25519.1|25479.1|25525.3|25485.3|25525.3|25485.3|25519|25479|0
1673403900000|2023-01-11 02:25:00|25525.2|25485.2|25525.4|25485.4|25525.4|25485.4|25525.2|25485.2|0
1673404200000|2023-01-11 02:30:00|25525.3|25485.3|25525.3|25485.3|25525.5|25485.5|25525.3|25485.3|0
1673404500000|2023-01-11 02:35:00|25525.2|25485.2|25519.1|25479.1|25525.3|25485.3|25519.1|25479.1|0
1673404800000|2023-01-11 02:40:00|25519|25479|25519|25479|25525.2|25485.2|25519|25479|0
1673405100000|2023-01-11 02:45:00|25518.9|25478.9|25512.7|25472.7|25518.9|25478.9|25512.7|25472.7|0
1673405400000|2023-01-11 02:50:00|25512.8|25472.8|25512.8|25472.8|25512.8|25472.8|25512.7|25472.7|0
1673405700000|2023-01-11 02:55:00|25512.9|25472.9|25512.7|25472.7|25518.9|25478.9|25512.7|25472.7|0
1673406000000|2023-01-11 03:00:00|25512.8|25472.8|25512.9|25472.9|25513|25473|25512.8|25472.8|0
1673406300000|2023-01-11 03:05:00|25519|25479|25506.5|25466.5|25519|25479|25506.5|25466.5|0
1673406600000|2023-01-11 03:10:00|25506.6|25466.6|25500.4|25460.4|25506.6|25466.6|25500.4|25460.4|0
1673406900000|2023-01-11 03:15:00|25500.3|25460.3|25506.7|25466.7|25506.7|25466.7|25500.3|25460.3|0
1673407200000|2023-01-11 03:20:00|25506.6|25466.6|25506.7|25466.7|25506.7|25466.7|25500.5|25460.5|0
1673407500000|2023-01-11 03:25:00|25506.6|25466.6|25500.5|25460.5|25506.7|25466.7|25500.5|25460.5|0
1673407800000|2023-01-11 03:30:00|25500.6|25460.6|25506.9|25466.9|25506.9|25466.9|25500.6|25460.6|0
1673408100000|2023-01-11 03:35:00|25506.8|25466.8|25506.8|25466.8|25506.9|25466.9|25506.8|25466.8|0
1673408400000|2023-01-11 03:40:00|25506.9|25466.9|25506.9|25466.9|25513.1|25473.1|25506.8|25466.8|0
1673408700000|2023-01-11 03:45:00|25506.8|25466.8|25506.8|25466.8|25506.9|25466.9|25506.7|25466.7|0
1673409000000|2023-01-11 03:50:00|25506.7|25466.7|25506.7|25466.7|25506.8|25466.8|25506.6|25466.6|0
1673409300000|2023-01-11 03:55:00|25506.8|25466.8|25506.9|25466.9|25513.1|25473.1|25506.7|25466.7|0
1673409600000|2023-01-11 04:00:00|25507|25467|25512.8|25472.8|25513.1|25473.1|25506.8|25466.8|0
1673409900000|2023-01-11 04:05:00|25512.9|25472.9|25519.2|25479.2|25519.2|25479.2|25512.9|25472.9|0
1673410200000|2023-01-11 04:10:00|25519.1|25479.1|25519.3|25479.3|25519.4|25479.4|25519.1|25479.1|0
1673410500000|2023-01-11 04:15:00|25519.2|25479.2|25519.2|25479.2|25519.3|25479.3|25519.1|25479.1|0
1673410800000|2023-01-11 04:20:00|25519.1|25479.1|25513|25473|25519.1|25479.1|25513|25473|0
1673411100000|2023-01-11 04:25:00|25512.9|25472.9|25512.8|25472.8|25513|25473|25512.8|25472.8|0
1673411400000|2023-01-11 04:30:00|25512.9|25472.9|25512.9|25472.9|25519|25479|25512.8|25472.8|0
1673411700000|2023-01-11 04:35:00|25515.9|25475.9|25519|25479|25519|25479|25512.8|25472.8|0
1673412000000|2023-01-11 04:40:00|25519.1|25479.1|25519|25479|25519.1|25479.1|25519|25479|0
1673412300000|2023-01-11 04:45:00|25518.9|25478.9|25512.8|25472.8|25519|25479|25512.8|25472.8|0
1673412600000|2023-01-11 04:50:00|25512.9|25472.9|25512.9|25472.9|25519|25479|25512.9|25472.9|0
1673412900000|2023-01-11 04:55:00|25513|25473|25519|25479|25519|25479|25513|25473|0
1673413200000|2023-01-11 05:00:00|25516|25476|25512.7|25472.7|25519|25479|25506.7|25466.7|0
1673413500000|2023-01-11 05:05:00|25509.7|25469.7|25512.9|25472.9|25513|25473|25509.7|25469.7|0
1673413800000|2023-01-11 05:10:00|25513|25473|25519|25479|25519|25479|25512.9|25472.9|0
1673414100000|2023-01-11 05:15:00|25518.9|25478.9|25519|25479|25519|25479|25518.9|25478.9|0
1673414400000|2023-01-11 05:20:00|25518.9|25478.9|25519|25479|25519|25479|25515.9|25475.9|0
1673414700000|2023-01-11 05:25:00|25515.9|25475.9|25519|25479|25519|25479|25512.8|25472.8|0
1673415000000|2023-01-11 05:30:00|25519.1|25479.1|25525.2|25485.2|25525.2|25485.2|25519|25479|0
1673415300000|2023-01-11 05:35:00|25522.2|25482.2|25522.2|25482.2|25525.3|25485.3|25519.1|25479.1|0
1673415600000|2023-01-11 05:40:00|25519.2|25479.2|25537.7|25497.7|25537.7|25497.7|25519.1|25479.1|0
1673415900000|2023-01-11 05:45:00|25537.6|25497.6|25538.5|25498.5|25538.5|25498.5|25531.5|25491.5|0
1673416200000|2023-01-11 05:50:00|25538.6|25498.6|25532.1|25492.1|25538.6|25498.6|25526|25486|0
1673416500000|2023-01-11 05:55:00|25532.2|25492.2|25526|25486|25532.2|25492.2|25525.9|25485.9|0
1673416800000|2023-01-11 06:00:00|25529|25489|25532.2|25492.2|25532.2|25492.2|25525.8|25485.8|0
1673417100000|2023-01-11 06:05:00|25532.1|25492.1|25532.1|25492.1|25532.3|25492.3|25532.1|25492.1|0
1673417400000|2023-01-11 06:10:00|25526.1|25486.1|25526.2|25486.2|25532.4|25492.4|25520|25480|0
1673417700000|2023-01-11 06:15:00|25526.3|25486.3|25526.2|25486.2|25532.4|25492.4|25526.1|25486.1|0
1673418000000|2023-01-11 06:20:00|25526.1|25486.1|25525.9|25485.9|25526.2|25486.2|25525.9|25485.9|0
1673418300000|2023-01-11 06:25:00|25526|25486|25525.8|25485.8|25526|25486|25525.8|25485.8|0
1673418600000|2023-01-11 06:30:00|25525.9|25485.9|25526|25486|25532.2|25492.2|25525.8|25485.8|0
1673418900000|2023-01-11 06:35:00|25526.1|25486.1|25513.9|25473.9|25532.1|25492.1|25513.8|25473.8|0
1673419200000|2023-01-11 06:40:00|25513.8|25473.8|25513.7|25473.7|25513.9|25473.9|25507.6|25467.6|0
1673419500000|2023-01-11 06:45:00|25513.6|25473.6|25507.6|25467.6|25513.7|25473.7|25507.5|25467.5|0
1673419800000|2023-01-11 06:50:00|25513.7|25473.7|25507.7|25467.7|25513.8|25473.8|25507.7|25467.7|0
1673420100000|2023-01-11 06:55:00|25507.6|25467.6|25489.2|25449.2|25507.7|25467.7|25489.2|25449.2|0
1673420400000|2023-01-11 07:00:00|25489.1|25449.1|25462.5|25447.5|25489.1|25460|25447.5|25424.8|57
1673420700000|2023-01-11 07:05:00|25465|25450|25442.5|25427.5|25465|25450|25442.5|25427.5|57
1673421000000|2023-01-11 07:10:00|25437.5|25422.5|25427.5|25412.5|25442.5|25427.5|25427.5|25412.5|51
1673421300000|2023-01-11 07:15:00|25430|25415|25432.5|25417.5|25437.5|25422.5|25427.5|25412.5|4
1673421600000|2023-01-11 07:20:00|25430|25415|25435|25420|25437.5|25422.5|25427.5|25412.5|7
1673421900000|2023-01-11 07:25:00|25432.5|25417.5|25427.5|25412.5|25437.5|25422.5|25422.5|25407.5|15
1673422200000|2023-01-11 07:30:00|25425|25410|25437.5|25422.5|25437.5|25422.5|25425|25410|18
1673422500000|2023-01-11 07:35:00|25440|25425|25425|25410|25440|25425|25422.5|25407.5|48
1673422800000|2023-01-11 07:40:00|25422.5|25407.5|25420|25405|25427.5|25412.5|25412.5|25397.5|36
1673423100000|2023-01-11 07:45:00|25417.5|25402.5|25420|25405|25420|25405|25412.5|25397.5|11
1673423400000|2023-01-11 07:50:00|25417.5|25402.5|25422.5|25407.5|25425|25410|25417.5|25402.5|14
1673423700000|2023-01-11 07:55:00|25420|25405|25402.5|25387.5|25425|25410|25402.5|25387.5|78
1673424000000|2023-01-11 08:00:00|25410|25395|25457.5|25442.5|25467.5|25452.5|25400|25385|601
1673424300000|2023-01-11 08:05:00|25452.5|25437.5|25462.5|25447.5|25467.5|25452.5|25437.5|25422.5|256
1673424600000|2023-01-11 08:10:00|25460|25445|25477.5|25462.5|25477.5|25462.5|25457.5|25442.5|165
1673424900000|2023-01-11 08:15:00|25475|25460|25432.5|25417.5|25475|25460|25432.5|25417.5|170
1673425200000|2023-01-11 08:20:00|25430|25415|25392.5|25377.5|25437.5|25422.5|25387.5|25372.5|178
1673425500000|2023-01-11 08:25:00|25387.5|25372.5|25372.5|25357.5|25392.5|25377.5|25362.5|25347.5|155
1673425800000|2023-01-11 08:30:00|25370|25355|25337.5|25322.5|25395|25380|25337.5|25322.5|188
1673426100000|2023-01-11 08:35:00|25335|25320|25352.5|25337.5|25352.5|25337.5|25322.5|25307.5|192
1673426400000|2023-01-11 08:40:00|25352.4|25337.4|25352.4|25337.4|25372.4|25357.4|25352.4|25337.4|80
1673426700000|2023-01-11 08:45:00|25354.9|25339.9|25352.4|25337.4|25367.4|25352.4|25344.9|25329.9|58
1673427000000|2023-01-11 08:50:00|25349.9|25334.9|25352.4|25337.4|25359.9|25344.9|25342.4|25327.4|53
1673427300000|2023-01-11 08:55:00|25349.9|25334.9|25389.9|25374.9|25402.4|25387.4|25347.4|25332.4|160
1673427600000|2023-01-11 09:00:00|25387.4|25372.4|25432.4|25417.4|25452.4|25437.4|25382.4|25367.4|245
1673427900000|2023-01-11 09:05:00|25427.4|25412.4|25422.4|25407.4|25462.4|25447.4|25407.4|25392.4|163
1673428200000|2023-01-11 09:10:00|25419.9|25404.9|25387.4|25372.4|25422.4|25407.4|25382.4|25367.4|83
1673428500000|2023-01-11 09:15:00|25389.9|25374.9|25387.4|25372.4|25402.4|25387.4|25382.4|25367.4|75
1673428800000|2023-01-11 09:20:00|25389.9|25374.9|25382.4|25367.4|25389.9|25374.9|25372.4|25357.4|64
1673429100000|2023-01-11 09:25:00|25387.4|25372.4|25419.9|25404.9|25437.4|25422.4|25382.4|25367.4|125
1673429400000|2023-01-11 09:30:00|25422.4|25407.4|25434.9|25419.9|25437.4|25422.4|25417.4|25402.4|72
1673429700000|2023-01-11 09:35:00|25432.4|25417.4|25432.4|25417.4|25444.9|25429.9|25429.9|25414.9|70
1673430000000|2023-01-11 09:40:00|25429.9|25414.9|25432.4|25417.4|25447.4|25432.4|25422.4|25407.4|69
1673430300000|2023-01-11 09:45:00|25434.9|25419.9|25422.4|25407.4|25437.4|25422.4|25422.4|25407.4|52
1673430600000|2023-01-11 09:50:00|25419.9|25404.9|25437.4|25422.4|25439.9|25424.9|25412.4|25397.4|66
1673430900000|2023-01-11 09:55:00|25439.9|25424.9|25439.9|25424.9|25444.9|25429.9|25417.4|25402.4|69
1673431200000|2023-01-11 10:00:00|25442.4|25427.4|25437.4|25422.4|25447.4|25432.4|25424.9|25409.9|97
1673431500000|2023-01-11 10:05:00|25439.9|25424.9|25457.4|25442.4|25462.4|25447.4|25427.4|25412.4|169
1673431800000|2023-01-11 10:10:00|25462.4|25447.4|25462.4|25447.4|25477.4|25462.4|25447.4|25432.4|161
1673432100000|2023-01-11 10:15:00|25464.9|25449.9|25442.4|25427.4|25467.4|25452.4|25442.4|25427.4|54
1673432400000|2023-01-11 10:20:00|25444.9|25429.9|25457.4|25442.4|25462.4|25447.4|25442.4|25427.4|83
1673432700000|2023-01-11 10:25:00|25459.9|25444.9|25472.4|25457.4|25474.9|25459.9|25457.4|25442.4|49
1673433000000|2023-01-11 10:30:00|25477.4|25462.4|25494.9|25479.9|25507.4|25492.4|25472.4|25457.4|274
1673433300000|2023-01-11 10:35:00|25497.4|25482.4|25487.4|25472.4|25497.4|25482.4|25477.4|25462.4|111
1673433600000|2023-01-11 10:40:00|25492.4|25477.4|25477.4|25462.4|25492.4|25477.4|25469.9|25454.9|121
1673433900000|2023-01-11 10:45:00|25474.9|25459.9|25507.4|25492.4|25512.4|25497.4|25474.9|25459.9|117
1673434200000|2023-01-11 10:50:00|25504.9|25489.9|25517.4|25502.4|25517.4|25502.4|25502.4|25487.4|156
1673434500000|2023-01-11 10:55:00|25514.9|25499.9|25517.4|25502.4|25517.4|25502.4|25497.4|25482.4|56
1673434800000|2023-01-11 11:00:00|25514.9|25499.9|25512.4|25497.4|25527.4|25512.4|25507.4|25492.4|84
1673435100000|2023-01-11 11:05:00|25514.9|25499.9|25499.9|25484.9|25517.4|25502.4|25497.4|25482.4|64
1673435400000|2023-01-11 11:10:00|25502.4|25487.4|25502.4|25487.4|25507.4|25492.4|25487.4|25472.4|68
1673435700000|2023-01-11 11:15:00|25499.9|25484.9|25497.4|25482.4|25504.9|25489.9|25497.4|25482.4|20
1673436000000|2023-01-11 11:20:00|25499.9|25484.9|25487.4|25472.4|25502.4|25487.4|25487.4|25472.4|31
1673436300000|2023-01-11 11:25:00|25484.9|25469.9|25497.4|25482.4|25502.4|25487.4|25482.4|25467.4|34
1673436600000|2023-01-11 11:30:00|25499.9|25484.9|25507.4|25492.4|25522.4|25507.4|25494.9|25479.9|90
1673436900000|2023-01-11 11:35:00|25509.9|25494.9|25517.4|25502.4|25517.4|25502.4|25507.4|25492.4|20
1673437200000|2023-01-11 11:40:00|25519.9|25504.9|25522.4|25507.4|25527.4|25512.4|25519.9|25504.9|58
1673437500000|2023-01-11 11:45:00|25519.9|25504.9|25517.4|25502.4|25532.4|25517.4|25517.4|25502.4|74
1673437800000|2023-01-11 11:50:00|25514.9|25499.9|25517.4|25502.4|25522.4|25507.4|25507.4|25492.4|44
1673438100000|2023-01-11 11:55:00|25522.4|25507.4|25522.4|25507.4|25522.4|25507.4|25512.4|25497.4|25
1673438400000|2023-01-11 12:00:00|25517.4|25502.4|25517.4|25502.4|25517.4|25502.4|25507.4|25492.4|22
1673438700000|2023-01-11 12:05:00|25514.9|25499.9|25512.4|25497.4|25517.4|25502.4|25509.9|25494.9|27
1673439000000|2023-01-11 12:10:00|25507.4|25492.4|25499.9|25484.9|25512.4|25497.4|25499.9|25484.9|62
1673439300000|2023-01-11 12:15:00|25497.4|25482.4|25477.4|25462.4|25502.4|25487.4|25477.4|25462.4|68
1673439600000|2023-01-11 12:20:00|25479.9|25464.9|25487.4|25472.4|25492.4|25477.4|25469.9|25454.9|33
1673439900000|2023-01-11 12:25:00|25484.9|25469.9|25472.4|25457.4|25487.4|25472.4|25467.4|25452.4|200
1673440200000|2023-01-11 12:30:00|25469.9|25454.9|25487.4|25472.4|25489.9|25474.9|25467.4|25452.4|58
1673440500000|2023-01-11 12:35:00|25492.4|25477.4|25502.4|25487.4|25507.4|25492.4|25487.4|25472.4|56
1673440800000|2023-01-11 12:40:00|25503.2|25488.2|25498.2|25483.2|25508.2|25493.2|25498.2|25483.2|36
1673441100000|2023-01-11 12:45:00|25495.7|25480.7|25518.2|25503.2|25520.7|25505.7|25493.2|25478.2|56
1673441400000|2023-01-11 12:50:00|25515.7|25500.7|25513.2|25498.2|25518.2|25503.2|25503.2|25488.2|41
1673441700000|2023-01-11 12:55:00|25510.7|25495.7|25508.2|25493.2|25515.7|25500.7|25508.2|25493.2|30
1673442000000|2023-01-11 13:00:00|25503.2|25488.2|25513.2|25498.2|25518.2|25503.2|25503.2|25488.2|47
1673442300000|2023-01-11 13:05:00|25515.7|25500.7|25503.2|25488.2|25518.2|25503.2|25498.2|25483.2|58
1673442600000|2023-01-11 13:10:00|25505.7|25490.7|25503.2|25488.2|25513.2|25498.2|25503.2|25488.2|58
1673442900000|2023-01-11 13:15:00|25505.7|25490.7|25523.2|25508.2|25528.2|25513.2|25503.2|25488.2|88
1673443200000|2023-01-11 13:20:00|25520.7|25505.7|25525.7|25510.7|25528.2|25513.2|25513.2|25498.2|68
1673443500000|2023-01-11 13:25:00|25523.2|25508.2|25528.2|25513.2|25528.2|25513.2|25518.2|25503.2|37
1673443800000|2023-01-11 13:30:00|25533.2|25518.2|25528.2|25513.2|25538.2|25523.2|25528.2|25513.2|108
1673444100000|2023-01-11 13:35:00|25523.2|25508.2|25513.2|25498.2|25525.7|25510.7|25508.2|25493.2|122
1673444400000|2023-01-11 13:40:00|25518.2|25503.2|25543.2|25528.2|25548.2|25533.2|25518.2|25503.2|153
1673444700000|2023-01-11 13:45:00|25545.7|25530.7|25548.2|25533.2|25548.2|25533.2|25538.2|25523.2|52
1673445000000|2023-01-11 13:50:00|25545.7|25530.7|25563.2|25548.2|25563.2|25548.2|25538.2|25523.2|89
1673445300000|2023-01-11 13:55:00|25560.7|25545.7|25548.2|25533.2|25563.2|25548.2|25538.2|25523.2|63
1673445600000|2023-01-11 14:00:00|25545.7|25530.7|25543.2|25528.2|25553.2|25538.2|25538.2|25523.2|93
1673445900000|2023-01-11 14:05:00|25540.7|25525.7|25560.7|25545.7|25563.2|25548.2|25538.2|25523.2|58
1673446200000|2023-01-11 14:10:00|25563.2|25548.2|25548.2|25533.2|25563.2|25548.2|25538.2|25523.2|59
1673446500000|2023-01-11 14:15:00|25553.2|25538.2|25563.2|25548.2|25565.7|25550.7|25553.2|25538.2|91
1673446800000|2023-01-11 14:20:00|25560.7|25545.7|25558.2|25543.2|25565.7|25550.7|25553.2|25538.2|104
1673447100000|2023-01-11 14:25:00|25553.2|25538.2|25558.2|25543.2|25568.2|25553.2|25548.2|25533.2|74
1673447400000|2023-01-11 14:30:00|25560.7|25545.7|25528.2|25513.2|25568.2|25553.2|25528.2|25513.2|89
1673447700000|2023-01-11 14:35:00|25530.7|25515.7|25568.2|25553.2|25568.2|25553.2|25528.2|25513.2|199
1673448000000|2023-01-11 14:40:00|25570.7|25555.7|25573.2|25558.2|25580.7|25565.7|25555.7|25540.7|115
1673448300000|2023-01-11 14:45:00|25568.2|25553.2|25570.7|25555.7|25578.2|25563.2|25558.2|25543.2|122
1673448600000|2023-01-11 14:50:00|25568.2|25553.2|25558.2|25543.2|25578.2|25563.2|25553.2|25538.2|100
1673448900000|2023-01-11 14:55:00|25563.2|25548.2|25578.2|25563.2|25578.2|25563.2|25558.2|25543.2|84
1673449200000|2023-01-11 15:00:00|25575.7|25560.7|25578.2|25563.2|25583.2|25568.2|25563.2|25548.2|116
1673449500000|2023-01-11 15:05:00|25583.2|25568.2|25588.2|25573.2|25593.2|25578.2|25578.2|25563.2|130
1673449800000|2023-01-11 15:10:00|25586.9|25571.9|25606.9|25591.9|25606.9|25591.9|25581.9|25566.9|160
1673450100000|2023-01-11 15:15:00|25609.4|25594.4|25601.9|25586.9|25611.9|25596.9|25596.9|25581.9|118
1673450400000|2023-01-11 15:20:00|25599.4|25584.4|25581.9|25566.9|25601.9|25586.9|25581.9|25566.9|89
1673450700000|2023-01-11 15:25:00|25584.4|25569.4|25586.9|25571.9|25589.4|25574.4|25581.9|25566.9|47
1673451000000|2023-01-11 15:30:00|25584.4|25569.4|25551.9|25536.9|25584.4|25569.4|25546.9|25531.9|173
1673451300000|2023-01-11 15:35:00|25556.9|25541.9|25546.9|25531.9|25556.9|25541.9|25536.9|25521.9|75
1673451600000|2023-01-11 15:40:00|25551.9|25536.9|25541.9|25526.9|25551.9|25536.9|25536.9|25521.9|51
1673451900000|2023-01-11 15:45:00|25544.4|25529.4|25541.9|25526.9|25551.9|25536.9|25536.9|25521.9|38
1673452200000|2023-01-11 15:50:00|25536.9|25521.9|25526.9|25511.9|25541.9|25526.9|25519.4|25504.4|125
1673452500000|2023-01-11 15:55:00|25524.4|25509.4|25494.4|25479.4|25526.9|25511.9|25486.9|25471.9|158
1673452800000|2023-01-11 16:00:00|25496.9|25481.9|25496.9|25481.9|25509.4|25494.4|25491.9|25476.9|156
1673453100000|2023-01-11 16:05:00|25501.9|25486.9|25481.9|25466.9|25506.9|25491.9|25481.9|25466.9|91
1673453400000|2023-01-11 16:10:00|25486.9|25471.9|25511.9|25496.9|25511.9|25496.9|25481.9|25466.9|142
1673453700000|2023-01-11 16:15:00|25516.9|25501.9|25506.9|25491.9|25516.9|25501.9|25506.9|25491.9|254
1673454000000|2023-01-11 16:20:00|25504.4|25489.4|25491.9|25476.9|25506.9|25491.9|25484.4|25469.4|131
1673454300000|2023-01-11 16:25:00|25494.4|25479.4|25516.9|25501.9|25516.9|25501.9|25491.9|25476.9|154
1673454600000|2023-01-11 16:30:00|25514.4|25499.4|25546.9|25531.9|25549.4|25534.4|25511.9|25496.9|341
1673454900000|2023-01-11 16:35:00|25551.9|25536.9|25551.9|25536.9|25554.4|25539.4|25536.9|25521.9|111
1673455200000|2023-01-11 16:40:00|25549.4|25534.4|25551.9|25536.9|25556.9|25541.9|25546.9|25531.9|47
1673455500000|2023-01-11 16:45:00|25554.4|25539.4|25561.9|25546.9|25561.9|25546.9|25551.9|25536.9|262
1673455800000|2023-01-11 16:50:00|25564.4|25544.4|25574.4|25554.4|25574.4|25554.4|25554.4|25534.4|38
1673456100000|2023-01-11 16:55:00|25579.4|25559.4|25579.4|25559.4|25584.4|25564.4|25569.4|25549.4|51
1673456400000|2023-01-11 17:00:00|25584.4|25554.4|25579.4|25554.4|25584.4|25564.4|25569.4|25549.4|14
1673456700000|2023-01-11 17:05:00|25574.4|25549.4|25569.4|25549.4|25574.4|25554.4|25569.4|25544.4|6
1673457000000|2023-01-11 17:10:00|25574.4|25554.4|25579.4|25559.4|25584.4|25564.4|25574.4|25549.4|34
1673457300000|2023-01-11 17:15:00|25584.4|25564.4|25569.4|25549.4|25584.4|25564.4|25569.4|25549.4|19
1673457600000|2023-01-11 17:20:00|25574.4|25554.4|25574.4|25554.4|25579.4|25559.4|25569.4|25549.4|7
1673457900000|2023-01-11 17:25:00|25569.4|25549.4|25589.4|25564.4|25589.4|25569.4|25569.4|25544.4|15
1673458200000|2023-01-11 17:30:00|25594.4|25569.4|25589.4|25569.4|25594.4|25574.4|25584.4|25564.4|30
1673458500000|2023-01-11 17:35:00|25584.4|25564.4|25584.4|25564.4|25589.4|25569.4|25579.4|25559.4|7
1673458800000|2023-01-11 17:40:00|25589.4|25569.4|25589.4|25569.4|25594.4|25574.4|25584.4|25564.4|14
1673459100000|2023-01-11 17:45:00|25594.4|25564.4|25589.4|25569.4|25594.4|25574.4|25589.4|25564.4|2
1673459400000|2023-01-11 17:50:00|25584.4|25564.4|25594.4|25569.4|25599.4|25579.4|25584.4|25564.4|13
1673459700000|2023-01-11 17:55:00|25589.4|25574.4|25594.4|25574.4|25599.4|25579.4|25589.4|25569.4|11
1673460000000|2023-01-11 18:00:00|25599.4|25569.4|25604.4|25584.4|25604.4|25584.4|25589.4|25569.4|8
1673460300000|2023-01-11 18:05:00|25599.4|25579.4|25604.4|25579.4|25604.4|25584.4|25599.4|25574.4|7
1673460600000|2023-01-11 18:10:00|25609.4|25584.4|25619.4|25594.4|25619.4|25599.4|25604.4|25579.4|26
1673460900000|2023-01-11 18:15:00|25614.4|25589.4|25594.4|25569.4|25619.4|25589.4|25574.4|25554.4|24
1673461200000|2023-01-11 18:20:00|25589.4|25564.4|25589.4|25569.4|25589.4|25569.4|25579.4|25559.4|24
1673461500000|2023-01-11 18:25:00|25584.4|25564.4|25599.4|25574.4|25599.4|25579.4|25584.4|25564.4|11
1673461800000|2023-01-11 18:30:00|25594.4|25579.4|25594.4|25574.4|25599.4|25579.4|25594.4|25569.4|2
1673462100000|2023-01-11 18:35:00|25589.4|25569.4|25589.4|25569.4|25594.4|25574.4|25589.4|25564.4|7
1673462400000|2023-01-11 18:40:00|25594.4|25574.4|25589.4|25569.4|25594.4|25574.4|25584.4|25564.4|7
1673462700000|2023-01-11 18:45:00|25584.4|25564.4|25584.4|25559.4|25589.4|25569.4|25579.4|25559.4|2
1673463000000|2023-01-11 18:50:00|25579.4|25554.4|25574.4|25554.4|25579.4|25559.4|25574.4|25549.4|9
1673463300000|2023-01-11 18:55:00|25579.4|25559.4|25584.4|25559.4|25584.4|25564.4|25574.4|25559.4|2
1673463600000|2023-01-11 19:00:00|25579.4|25564.4|25579.4|25559.4|25584.4|25564.4|25579.4|25559.4|7
1673463900000|2023-01-11 19:05:00|25574.4|25554.4|25579.4|25554.4|25579.4|25554.4|25569.4|25549.4|12
1673464200000|2023-01-11 19:10:00|25574.4|25559.4|25574.4|25554.4|25579.4|25559.4|25574.4|25554.4|12
1673464500000|2023-01-11 19:15:00|25579.4|25559.4|25584.4|25564.4|25584.4|25564.4|25574.4|25559.4|4
1673464800000|2023-01-11 19:20:00|25579.4|25559.4|25584.4|25564.4|25589.4|25564.4|25579.4|25559.4|9
1673465100000|2023-01-11 19:25:00|25589.4|25569.4|25581.9|25566.9|25589.4|25569.4|25581.9|25564.4|16
1673465400000|2023-01-11 19:30:00|25584.4|25569.4|25591.9|25576.9|25591.9|25576.9|25581.9|25566.9|4
1673465700000|2023-01-11 19:35:00|25589.4|25574.4|25596.9|25581.9|25596.9|25581.9|25589.4|25574.4|3
1673466000000|2023-01-11 19:40:00|25591.9|25576.9|25601.9|25586.9|25601.9|25586.9|25591.9|25576.9|7
1673466300000|2023-01-11 19:45:00|25599.4|25584.4|25601.9|25586.9|25601.9|25586.9|25596.9|25581.9|4
1673466600000|2023-01-11 19:50:00|25599.4|25584.4|25596.9|25581.9|25601.9|25586.9|25594.4|25579.4|2
1673466900000|2023-01-11 19:55:00|25594.4|25579.4|25601.9|25586.9|25601.9|25586.9|25594.4|25579.4|10
1673467200000|2023-01-11 20:00:00|25606.9|25591.9|25611.9|25596.9|25611.9|25596.9|25601.9|25586.9|25
1673467500000|2023-01-11 20:05:00|25609.4|25594.4|25616.9|25601.9|25616.9|25601.9|25609.4|25594.4|12
1673467800000|2023-01-11 20:10:00|25619.4|25604.4|25626.9|25611.9|25631.9|25616.9|25616.9|25601.9|22
1673468100000|2023-01-11 20:15:00|25629.4|25614.4|25636.9|25621.9|25639.4|25624.4|25626.9|25611.9|11
1673468400000|2023-01-11 20:20:00|25639.4|25624.4|25636.9|25621.9|25641.9|25626.9|25631.9|25616.9|22
1673468700000|2023-01-11 20:25:00|25639.4|25624.4|25631.9|25616.9|25639.4|25624.4|25624.4|25609.4|11
1673469000000|2023-01-11 20:30:00|25629.4|25614.4|25624.4|25609.4|25631.9|25616.9|25621.9|25606.9|30
1673469300000|2023-01-11 20:35:00|25621.9|25606.9|25621.9|25606.9|25626.9|25611.9|25621.9|25606.9|11
1673469600000|2023-01-11 20:40:00|25619.4|25604.4|25621.9|25606.9|25621.9|25606.9|25614.4|25599.4|22
1673469900000|2023-01-11 20:45:00|25616.9|25601.9|25624.4|25609.4|25626.9|25611.9|25611.9|25596.9|33
1673470200000|2023-01-11 20:50:00|25621.9|25606.9|25626.9|25611.9|25626.9|25611.9|25616.9|25601.9|40
1673470500000|2023-01-11 20:55:00|25624.4|25609.4|25636.9|25621.9|25636.9|25621.9|25621.9|25606.9|37
1673470800000|2023-01-11 21:00:00|25656.7|25616.7|25651.3|25611.3|25656.7|25616.7|25645.7|25605.7|0
1673471100000|2023-01-11 21:05:00|25652.5|25612.5|25650|25610|25652.5|25612.5|25645.7|25605.7|0
1673471400000|2023-01-11 21:10:00|25650.1|25610.1|25651.3|25611.3|25656.9|25616.9|25648.8|25608.8|0
1673471700000|2023-01-11 21:15:00|25652.5|25612.5|25649.2|25609.2|25652.5|25612.5|25645.7|25605.7|0
1673472000000|2023-01-11 21:20:00|25648|25608|25648|25608|25649.2|25609.2|25646.1|25606.1|0
1673472300000|2023-01-11 21:25:00|25649.2|25609.2|25651.7|25611.7|25651.7|25611.7|25648|25608|0
1673472600000|2023-01-11 21:30:00|25650.5|25610.5|25656.1|25616.1|25657.3|25617.3|25650.5|25610.5|0
1673472900000|2023-01-11 21:35:00|25657.3|25617.3|25655|25615|25657.3|25617.3|25655|25615|0
1673473500000|2023-01-11 21:45:00|25655.1|25615.1|25658.8|25618.8|25660|25620|25655.1|25615.1|0
1673473800000|2023-01-11 21:50:00|25660|25620|25658.8|25618.8|25661.9|25621.9|25658.8|25618.8|0
1673474100000|2023-01-11 21:55:00|25658.9|25618.9|25662.2|25622.2|25666.2|25626.2|25658.8|25618.8|0
1673474400000|2023-01-11 22:00:00|25661.6|25621.6|25662.2|25622.2|25663.5|25623.5|25661|25621|0
1673474700000|2023-01-11 22:05:00|25662.8|25622.8|25663.5|25623.5|25663.5|25623.5|25662.8|25622.8|0
1673475000000|2023-01-11 22:10:00|25664.1|25624.1|25663.5|25623.5|25665.3|25625.3|25662.2|25622.2|0
1673475300000|2023-01-11 22:15:00|25662.8|25622.8|25667.2|25627.2|25669.1|25629.1|25662.2|25622.2|0
1673475600000|2023-01-11 22:20:00|25667.8|25627.8|25668.4|25628.4|25669.7|25629.7|25666.6|25626.6|0
1673475900000|2023-01-11 22:25:00|25668.5|25628.5|25669|25629|25669.7|25629.7|25668.4|25628.4|0
1673476200000|2023-01-11 22:30:00|25669.1|25629.1|25669.7|25629.7|25670.3|25630.3|25669.1|25629.1|0
1673476500000|2023-01-11 22:35:00|25670.3|25630.3|25668.4|25628.4|25670.9|25630.9|25668.4|25628.4|0
1673476800000|2023-01-11 22:40:00|25668.5|25628.5|25669.1|25629.1|25669.7|25629.7|25668.5|25628.5|0
1673477100000|2023-01-11 22:45:00|25669|25629|25670.3|25630.3|25670.3|25630.3|25669|25629|0
1673477400000|2023-01-11 22:50:00|25669.7|25629.7|25669|25629|25669.7|25629.7|25668.4|25628.4|0
1673477700000|2023-01-11 22:55:00|25669.1|25629.1|25667.8|25627.8|25669.1|25629.1|25666.6|25626.6|0
1673478000000|2023-01-11 23:00:00|25667.6|25627.6|25653.5|25613.5|25667.6|25627.6|25652.3|25612.3|0
1673478300000|2023-01-11 23:05:00|25653.6|25613.6|25656.6|25616.6|25656.6|25616.6|25651|25611|0
1673478600000|2023-01-11 23:10:00|25655.4|25615.4|25653.5|25613.5|25657.9|25617.9|25651|25611|0
1673478900000|2023-01-11 23:15:00|25652.3|25612.3|25652.3|25612.3|25653.5|25613.5|25646.7|25606.7|0
1673479200000|2023-01-11 23:20:00|25651|25611|25649.2|25609.2|25652.3|25612.3|25648.6|25608.6|0
1673479500000|2023-01-11 23:25:00|25649.8|25609.8|25653.5|25613.5|25653.5|25613.5|25647.3|25607.3|0
1673479800000|2023-01-11 23:30:00|25652.3|25612.3|25644.8|25604.8|25652.3|25612.3|25644.2|25604.2|0
1673480100000|2023-01-11 23:35:00|25644.9|25604.9|25649.8|25609.8|25652.3|25612.3|25644.9|25604.9|0
1673480400000|2023-01-11 23:40:00|25649.2|25609.2|25649.2|25609.2|25653.5|25613.5|25646.7|25606.7|0
1673480700000|2023-01-11 23:45:00|25649.8|25609.8|25644.2|25604.2|25651|25611|25643.6|25603.6|0
1673481000000|2023-01-11 23:50:00|25643.6|25603.6|25641.7|25601.7|25646.7|25606.7|25641.7|25601.7|0
1673481300000|2023-01-11 23:55:00|25641.8|25601.8|25644.2|25604.2|25645.5|25605.5|25641.7|25601.7|0
1673481600000|2023-01-12 00:00:00|25644.3|25604.3|25638.6|25598.6|25649.8|25609.8|25637.4|25597.4|0
1673481900000|2023-01-12 00:05:00|25637.4|25597.4|25637.4|25597.4|25639.9|25599.9|25634.9|25594.9|0
1673482200000|2023-01-12 00:10:00|25638.6|25598.6|25636.1|25596.1|25639.9|25599.9|25634.9|25594.9|0
1673482500000|2023-01-12 00:15:00|25636.2|25596.2|25633.1|25593.1|25639.3|25599.3|25630.2|25590.2|0
1673482800000|2023-01-12 00:20:00|25633.2|25593.2|25633.2|25593.2|25639.3|25599.3|25621|25581|0
1673483100000|2023-01-12 00:25:00|25633.3|25593.3|25639.3|25599.3|25639.4|25599.4|25627.2|25587.2|0
1673483400000|2023-01-12 00:30:00|25639.4|25599.4|25639.2|25599.2|25639.4|25599.4|25633.2|25593.2|0
1673483700000|2023-01-12 00:35:00|25639.3|25599.3|25627.1|25587.1|25639.3|25599.3|25614.9|25574.9|0
1673484000000|2023-01-12 00:40:00|25627.2|25587.2|25621|25581|25627.2|25587.2|25621|25581|0
1673484300000|2023-01-12 00:45:00|25621.1|25581.1|25627.1|25587.1|25633.3|25593.3|25621.1|25581.1|0
1673484600000|2023-01-12 00:50:00|25627.2|25587.2|25633.3|25593.3|25633.3|25593.3|25627.1|25587.1|0
1673484900000|2023-01-12 00:55:00|25633.2|25593.2|25633.4|25593.4|25633.4|25593.4|25633.2|25593.2|0
1673485200000|2023-01-12 01:00:00|25639.5|25599.5|25645.5|25605.5|25645.6|25605.6|25639.5|25599.5|0
1673485500000|2023-01-12 01:05:00|25639.5|25599.5|25636.5|25596.5|25639.6|25599.6|25633.4|25593.4|0
1673485800000|2023-01-12 01:10:00|25633.4|25593.4|25639.6|25599.6|25642.6|25602.6|25633.4|25593.4|0
1673486100000|2023-01-12 01:15:00|25639.5|25599.5|25639.7|25599.7|25639.7|25599.7|25639.5|25599.5|0
1673486400000|2023-01-12 01:20:00|25639.8|25599.8|25639.9|25599.9|25645.9|25605.9|25639.8|25599.8|0
1673486700000|2023-01-12 01:25:00|25639.8|25599.8|25633.6|25593.6|25639.9|25599.9|25633.6|25593.6|0
1673487000000|2023-01-12 01:30:00|25633.7|25593.7|25633.6|25593.6|25639.8|25599.8|25633.6|25593.6|0
1673487300000|2023-01-12 01:35:00|25636.6|25596.6|25633.6|25593.6|25639.7|25599.7|25633.5|25593.5|0
1673487600000|2023-01-12 01:40:00|25633.5|25593.5|25627.4|25587.4|25633.5|25593.5|25621.4|25581.4|0
1673487900000|2023-01-12 01:45:00|25627.5|25587.5|25633.5|25593.5|25633.5|25593.5|25627.4|25587.4|0
1673488200000|2023-01-12 01:50:00|25633.4|25593.4|25645.8|25605.8|25645.9|25605.9|25633.4|25593.4|0
1673488500000|2023-01-12 01:55:00|25645.7|25605.7|25645.4|25605.4|25645.9|25605.9|25639.7|25599.7|0
1673488800000|2023-01-12 02:00:00|25639.4|25599.4|25645.4|25605.4|25645.6|25605.6|25639.3|25599.3|0
1673489100000|2023-01-12 02:05:00|25645.5|25605.5|25645.5|25605.5|25645.6|25605.6|25645.5|25605.5|0
1673489400000|2023-01-12 02:10:00|25639.5|25599.5|25639.3|25599.3|25645.5|25605.5|25639.3|25599.3|0
1673489700000|2023-01-12 02:15:00|25639.4|25599.4|25633.2|25593.2|25639.4|25599.4|25627.2|25587.2|0
1673490000000|2023-01-12 02:20:00|25627.2|25587.2|25633.3|25593.3|25633.3|25593.3|25627.2|25587.2|0
1673490300000|2023-01-12 02:25:00|25633.2|25593.2|25633.2|25593.2|25633.2|25593.2|25627.2|25587.2|0
1673490600000|2023-01-12 02:30:00|25627.2|25587.2|25627.2|25587.2|25633.2|25593.2|25627.2|25587.2|0
1673490900000|2023-01-12 02:35:00|25633.2|25593.2|25633.2|25593.2|25633.2|25593.2|25627.2|25587.2|0
1673491200000|2023-01-12 02:40:00|25633.3|25593.3|25627.2|25587.2|25633.3|25593.3|25627.2|25587.2|0
1673491500000|2023-01-12 02:45:00|25633.2|25593.2|25627.2|25587.2|25633.3|25593.3|25627.2|25587.2|0
1673492100000|2023-01-12 02:55:00|25627.3|25587.3|25627.3|25587.3|25627.3|25587.3|25627.2|25587.2|0
1673492400000|2023-01-12 03:00:00|25627.4|25587.4|25627.4|25587.4|25627.4|25587.4|25621.3|25581.3|0
1673492700000|2023-01-12 03:05:00|25627.3|25587.3|25627.4|25587.4|25627.4|25587.4|25621.3|25581.3|0
1673493000000|2023-01-12 03:10:00|25621.4|25581.4|25609.2|25569.2|25627.4|25587.4|25609.1|25569.1|0
1673493300000|2023-01-12 03:15:00|25609.1|25569.1|25609.2|25569.2|25609.2|25569.2|25609.1|25569.1|0
1673493600000|2023-01-12 03:20:00|25615.2|25575.2|25615.3|25575.3|25615.3|25575.3|25609.2|25569.2|0
1673493900000|2023-01-12 03:25:00|25615.4|25575.4|25615.3|25575.3|25615.4|25575.4|25615.3|25575.3|0
1673494200000|2023-01-12 03:30:00|25615.4|25575.4|25615.4|25575.4|25615.4|25575.4|25609.2|25569.2|0
1673494500000|2023-01-12 03:35:00|25615.3|25575.3|25615.4|25575.4|25615.4|25575.4|25615.3|25575.3|0
1673494800000|2023-01-12 03:40:00|25615.3|25575.3|25615.3|25575.3|25615.4|25575.4|25615.3|25575.3|0
1673495100000|2023-01-12 03:45:00|25615.4|25575.4|25615.3|25575.3|25615.4|25575.4|25615.2|25575.2|0
1673495400000|2023-01-12 03:50:00|25615.4|25575.4|25615.3|25575.3|25615.4|25575.4|25615.3|25575.3|0
1673495700000|2023-01-12 03:55:00|25615.4|25575.4|25615.4|25575.4|25615.4|25575.4|25615.3|25575.3|0
1673496000000|2023-01-12 04:00:00|25621.4|25581.4|25621.5|25581.5|25621.5|25581.5|25621.4|25581.4|0
1673496300000|2023-01-12 04:05:00|25621.6|25581.6|25621.6|25581.6|25621.6|25581.6|25621.5|25581.5|0
1673496600000|2023-01-12 04:10:00|25621.7|25581.7|25621.5|25581.5|25621.7|25581.7|25615.5|25575.5|0
1673496900000|2023-01-12 04:15:00|25621.6|25581.6|25621.6|25581.6|25621.6|25581.6|25621.5|25581.5|0
1673497200000|2023-01-12 04:20:00|25621.7|25581.7|25621.7|25581.7|25621.7|25581.7|25621.7|25581.7|0
1673497500000|2023-01-12 04:25:00|25621.8|25581.8|25621.6|25581.6|25621.8|25581.8|25621.6|25581.6|0
1673497800000|2023-01-12 04:30:00|25621.7|25581.7|25621.8|25581.8|25621.8|25581.8|25621.7|25581.7|0
1673498100000|2023-01-12 04:35:00|25621.7|25581.7|25621.7|25581.7|25621.8|25581.8|25621.7|25581.7|0
1673498400000|2023-01-12 04:40:00|25621.8|25581.8|25621.7|25581.7|25621.8|25581.8|25621.7|25581.7|0
1673498700000|2023-01-12 04:45:00|25615.7|25575.7|25621.7|25581.7|25621.7|25581.7|25615.6|25575.6|0
1673499000000|2023-01-12 04:50:00|25621.8|25581.8|25628.2|25588.2|25634.3|25594.3|25621.8|25581.8|0
1673499300000|2023-01-12 04:55:00|25628.1|25588.1|25634.2|25594.2|25634.3|25594.3|25628.1|25588.1|0
1673499600000|2023-01-12 05:00:00|25634.1|25594.1|25628|25588|25634.2|25594.2|25628|25588|0
1673499900000|2023-01-12 05:05:00|25631.1|25591.1|25634.2|25594.2|25634.2|25594.2|25628|25588|0
1673500200000|2023-01-12 05:10:00|25634.3|25594.3|25634.3|25594.3|25634.3|25594.3|25628.2|25588.2|0
1673500500000|2023-01-12 05:15:00|25634.2|25594.2|25634.3|25594.3|25634.3|25594.3|25628.2|25588.2|0
1673500800000|2023-01-12 05:20:00|25634.2|25594.2|25633.3|25593.3|25634.3|25594.3|25633.3|25593.3|0
1673501100000|2023-01-12 05:25:00|25633.4|25593.4|25633.4|25593.4|25633.5|25593.5|25627.2|25587.2|0
1673501400000|2023-01-12 05:30:00|25633.5|25593.5|25633.4|25593.4|25633.5|25593.5|25633.4|25593.4|0
1673501700000|2023-01-12 05:35:00|25633.5|25593.5|25633.5|25593.5|25633.5|25593.5|25627.4|25587.4|0
1673502000000|2023-01-12 05:40:00|25633.4|25593.4|25633.4|25593.4|25633.5|25593.5|25627.4|25587.4|0
1673502300000|2023-01-12 05:45:00|25627.4|25587.4|25639.6|25599.6|25639.6|25599.6|25627.4|25587.4|0
1673502600000|2023-01-12 05:50:00|25639.5|25599.5|25633.5|25593.5|25639.6|25599.6|25633.5|25593.5|0
1673502900000|2023-01-12 05:55:00|25633.4|25593.4|25627.2|25587.2|25633.5|25593.5|25627.2|25587.2|0
1673503200000|2023-01-12 06:00:00|25627.3|25587.3|25627.3|25587.3|25633.4|25593.4|25621.2|25581.2|0
1673503500000|2023-01-12 06:05:00|25627.4|25587.4|25627.2|25587.2|25633.4|25593.4|25627.1|25587.1|0
1673503800000|2023-01-12 06:10:00|25621.2|25581.2|25614.9|25574.9|25627.2|25587.2|25608.9|25568.9|0
1673504100000|2023-01-12 06:15:00|25608.9|25568.9|25620.8|25580.8|25620.8|25580.8|25608.6|25568.6|0
1673504400000|2023-01-12 06:20:00|25620.7|25580.7|25614.5|25574.5|25620.7|25580.7|25614.5|25574.5|0
1673504700000|2023-01-12 06:25:00|25614.6|25574.6|25620.6|25580.6|25620.7|25580.7|25614.5|25574.5|0
1673505000000|2023-01-12 06:30:00|25620.5|25580.5|25626.6|25586.6|25626.6|25586.6|25620.5|25580.5|0
1673505300000|2023-01-12 06:35:00|25626.5|25586.5|25626.5|25586.5|25626.6|25586.6|25620.5|25580.5|0
1673505600000|2023-01-12 06:40:00|25626.6|25586.6|25626.5|25586.5|25626.6|25586.6|25626.4|25586.4|0
1673505900000|2023-01-12 06:45:00|25626.4|25586.4|25620.3|25580.3|25626.4|25586.4|25620.3|25580.3|0
1673506200000|2023-01-12 06:50:00|25620.4|25580.4|25614.3|25574.3|25620.4|25580.4|25614.3|25574.3|0
1673506500000|2023-01-12 06:55:00|25614.4|25574.4|25601.9|25561.9|25614.4|25574.4|25601.9|25561.9|0
1673506800000|2023-01-12 07:00:00|25602|25562|25599.4|25584.4|25608.1|25591.9|25582.1|25542.1|55
1673507100000|2023-01-12 07:05:00|25601.9|25586.9|25569.4|25554.4|25601.9|25586.9|25566.9|25551.9|70
1673507400000|2023-01-12 07:10:00|25571.9|25556.9|25604.4|25589.4|25609.4|25594.4|25569.4|25554.4|54
1673507700000|2023-01-12 07:15:00|25606.9|25591.9|25609.4|25594.4|25616.9|25601.9|25601.9|25586.9|37
1673508000000|2023-01-12 07:20:00|25606.9|25591.9|25601.9|25586.9|25611.9|25596.9|25596.9|25581.9|9
1673508300000|2023-01-12 07:25:00|25599.4|25584.4|25596.9|25581.9|25604.4|25589.4|25591.9|25576.9|53
1673508600000|2023-01-12 07:30:00|25599.4|25584.4|25601.9|25586.9|25606.9|25591.9|25596.9|25581.9|28
1673508900000|2023-01-12 07:35:00|25596.9|25581.9|25591.9|25576.9|25599.4|25584.4|25591.9|25576.9|8
1673509200000|2023-01-12 07:40:00|25589.4|25574.4|25604.4|25589.4|25606.9|25591.9|25589.4|25574.4|6
1673509500000|2023-01-12 07:45:00|25606.9|25591.9|25591.9|25576.9|25606.9|25591.9|25586.9|25571.9|19
1673509800000|2023-01-12 07:50:00|25594.4|25579.4|25596.9|25581.9|25596.9|25581.9|25581.9|25566.9|16
1673510100000|2023-01-12 07:55:00|25594.4|25579.4|25591.9|25576.9|25601.9|25586.9|25586.9|25571.9|71
1673510400000|2023-01-12 08:00:00|25596.9|25581.9|25656.9|25641.9|25671.9|25656.9|25591.9|25576.9|613
1673510700000|2023-01-12 08:05:00|25661.9|25646.9|25649.4|25634.4|25671.9|25656.9|25641.9|25626.9|260
1673511000000|2023-01-12 08:10:00|25651.9|25636.9|25646.9|25631.9|25666.9|25651.9|25644.4|25629.4|152
1673511300000|2023-01-12 08:15:00|25651.9|25636.9|25661.9|25646.9|25661.9|25646.9|25636.9|25621.9|172
1673511600000|2023-01-12 08:20:00|25659.4|25644.4|25646.9|25631.9|25666.9|25651.9|25644.4|25629.4|152
1673511900000|2023-01-12 08:25:00|25644.4|25629.4|25661.9|25646.9|25671.9|25656.9|25636.9|25621.9|142
1673512200000|2023-01-12 08:30:00|25659.4|25644.4|25674.4|25659.4|25679.4|25664.4|25656.9|25641.9|173
1673512500000|2023-01-12 08:35:00|25671.9|25656.9|25686.9|25671.9|25686.9|25671.9|25671.9|25656.9|132
1673512800000|2023-01-12 08:40:00|25688.6|25673.6|25693.6|25678.6|25693.6|25678.6|25683.6|25668.6|125
1673513100000|2023-01-12 08:45:00|25698.6|25683.6|25718.6|25703.6|25721.1|25706.1|25688.6|25673.6|163
1673513400000|2023-01-12 08:50:00|25713.6|25698.6|25726.1|25711.1|25728.6|25713.6|25708.6|25693.6|87
1673513700000|2023-01-12 08:55:00|25728.6|25713.6|25748.6|25733.6|25748.6|25733.6|25713.6|25698.6|196
1673514000000|2023-01-12 09:00:00|25743.6|25728.6|25718.6|25703.6|25748.6|25733.6|25718.6|25703.6|112
1673514300000|2023-01-12 09:05:00|25723.6|25708.6|25718.6|25703.6|25733.6|25718.6|25713.6|25698.6|99
1673514600000|2023-01-12 09:10:00|25713.6|25698.6|25718.6|25703.6|25728.6|25713.6|25708.6|25693.6|137
1673514900000|2023-01-12 09:15:00|25721.1|25706.1|25753.6|25738.6|25753.6|25738.6|25721.1|25706.1|179
1673515200000|2023-01-12 09:20:00|25756.1|25741.1|25758.6|25743.6|25768.6|25753.6|25748.6|25733.6|154
1673515500000|2023-01-12 09:25:00|25761.1|25746.1|25753.6|25738.6|25768.6|25753.6|25753.6|25738.6|91
1673515800000|2023-01-12 09:30:00|25756.1|25741.1|25763.6|25748.6|25766.1|25751.1|25748.6|25733.6|83
1673516100000|2023-01-12 09:35:00|25766.1|25751.1|25763.6|25748.6|25773.6|25758.6|25756.1|25741.1|114
1673516400000|2023-01-12 09:40:00|25761.1|25746.1|25778.6|25763.6|25778.6|25763.6|25761.1|25746.1|88
1673516700000|2023-01-12 09:45:00|25773.6|25758.6|25768.6|25753.6|25778.6|25763.6|25763.6|25748.6|86
1673517000000|2023-01-12 09:50:00|25771.1|25756.1|25758.6|25743.6|25771.1|25756.1|25758.6|25743.6|98
1673517300000|2023-01-12 09:55:00|25756.1|25741.1|25763.6|25748.6|25768.6|25753.6|25753.6|25738.6|69
1673517600000|2023-01-12 10:00:00|25758.6|25743.6|25738.6|25723.6|25763.6|25748.6|25736.1|25721.1|122
1673517900000|2023-01-12 10:05:00|25741.1|25726.1|25728.6|25713.6|25741.1|25726.1|25708.6|25693.6|83
1673518200000|2023-01-12 10:10:00|25726.1|25711.1|25708.6|25693.6|25728.6|25713.6|25703.6|25688.6|82
1673518500000|2023-01-12 10:15:00|25711.1|25696.1|25703.6|25688.6|25713.6|25698.6|25703.6|25688.6|105
1673518800000|2023-01-12 10:20:00|25698.6|25683.6|25708.6|25693.6|25708.6|25693.6|25693.6|25678.6|140
1673519100000|2023-01-12 10:25:00|25711.1|25696.1|25693.6|25678.6|25713.6|25698.6|25683.6|25668.6|90
1673519400000|2023-01-12 10:30:00|25696.1|25681.1|25698.6|25683.6|25711.1|25696.1|25693.6|25678.6|65
1673519700000|2023-01-12 10:35:00|25701.1|25686.1|25691.1|25676.1|25708.6|25693.6|25688.6|25673.6|71
1673520000000|2023-01-12 10:40:00|25688.6|25673.6|25678.6|25663.6|25693.6|25678.6|25673.6|25658.6|157
1673520300000|2023-01-12 10:45:00|25676.1|25661.1|25678.6|25663.6|25678.6|25663.6|25661.1|25646.1|98
1673520600000|2023-01-12 10:50:00|25673.6|25658.6|25678.6|25663.6|25693.6|25678.6|25673.6|25658.6|65
1673520900000|2023-01-12 10:55:00|25681.1|25666.1|25688.6|25673.6|25688.6|25673.6|25673.6|25658.6|39
1673521200000|2023-01-12 11:00:00|25691.1|25676.1|25698.6|25683.6|25698.6|25683.6|25688.6|25673.6|34
1673521500000|2023-01-12 11:05:00|25696.1|25681.1|25718.6|25703.6|25718.6|25703.6|25688.6|25673.6|45
1673521800000|2023-01-12 11:10:00|25713.6|25698.6|25713.6|25698.6|25723.6|25708.6|25708.6|25693.6|38
1673522100000|2023-01-12 11:15:00|25718.6|25703.6|25723.6|25708.6|25728.6|25713.6|25713.6|25698.6|56
1673522400000|2023-01-12 11:20:00|25726.1|25711.1|25728.6|25713.6|25733.6|25718.6|25723.6|25708.6|26
1673522700000|2023-01-12 11:25:00|25731.1|25716.1|25733.6|25718.6|25733.6|25718.6|25723.6|25708.6|148
1673523000000|2023-01-12 11:30:00|25738.6|25723.6|25753.6|25738.6|25758.6|25743.6|25733.6|25718.6|102
1673523300000|2023-01-12 11:35:00|25751.1|25736.1|25738.6|25723.6|25753.6|25738.6|25736.1|25721.1|77
1673523600000|2023-01-12 11:40:00|25736.1|25721.1|25741.1|25726.1|25748.6|25733.6|25733.6|25718.6|60
1673523900000|2023-01-12 11:45:00|25738.6|25723.6|25738.6|25723.6|25743.6|25728.6|25733.6|25718.6|46
1673524200000|2023-01-12 11:50:00|25733.6|25718.6|25733.6|25718.6|25733.6|25718.6|25728.6|25713.6|13
1673524500000|2023-01-12 11:55:00|25731.1|25716.1|25718.6|25703.6|25733.6|25718.6|25718.6|25703.6|49
1673524800000|2023-01-12 12:00:00|25721.1|25706.1|25718.6|25703.6|25728.6|25713.6|25718.6|25703.6|81
1673525100000|2023-01-12 12:05:00|25713.6|25698.6|25718.6|25703.6|25718.6|25703.6|25703.6|25688.6|55
1673525400000|2023-01-12 12:10:00|25721.1|25706.1|25728.6|25713.6|25728.6|25713.6|25721.1|25706.1|25
1673525700000|2023-01-12 12:15:00|25726.1|25711.1|25708.6|25693.6|25726.1|25711.1|25708.6|25693.6|36
1673526000000|2023-01-12 12:20:00|25713.6|25698.6|25703.6|25688.6|25713.6|25698.6|25703.6|25688.6|51
1673526300000|2023-01-12 12:25:00|25708.6|25693.6|25718.6|25703.6|25718.6|25703.6|25703.6|25688.6|40
1673526600000|2023-01-12 12:30:00|25716.1|25701.1|25718.6|25703.6|25718.6|25703.6|25713.6|25698.6|67
1673526900000|2023-01-12 12:35:00|25716.1|25701.1|25716.1|25701.1|25718.6|25703.6|25713.6|25698.6|25
1673527200000|2023-01-12 12:40:00|25714.6|25699.6|25717.1|25702.1|25722.1|25707.1|25712.1|25697.1|388
1673527500000|2023-01-12 12:45:00|25714.6|25699.6|25712.1|25697.1|25722.1|25707.1|25712.1|25697.1|51
1673527800000|2023-01-12 12:50:00|25709.6|25694.6|25712.1|25697.1|25712.1|25697.1|25702.1|25687.1|82
1673528100000|2023-01-12 12:55:00|25717.1|25702.1|25702.1|25687.1|25717.1|25702.1|25697.1|25682.1|34
1673528400000|2023-01-12 13:00:00|25704.6|25689.6|25702.1|25687.1|25712.1|25697.1|25702.1|25687.1|57
1673528700000|2023-01-12 13:05:00|25704.6|25689.6|25702.1|25687.1|25712.1|25697.1|25687.1|25672.1|72
1673529000000|2023-01-12 13:10:00|25699.6|25684.6|25687.1|25672.1|25702.1|25687.1|25677.1|25662.1|114
1673529300000|2023-01-12 13:15:00|25689.6|25674.6|25702.1|25687.1|25704.6|25689.6|25689.6|25674.6|81
1673529600000|2023-01-12 13:20:00|25699.6|25684.6|25707.1|25692.1|25712.1|25697.1|25697.1|25682.1|142
1673529900000|2023-01-12 13:25:00|25709.6|25694.6|25582.1|25567.1|25724.6|25709.6|25582.1|25567.1|375
1673530200000|2023-01-12 13:30:00|25584.6|25569.6|25717.1|25702.1|25722.1|25707.1|25577.1|25562.1|594
1673530500000|2023-01-12 13:35:00|25722.1|25707.1|25684.6|25669.6|25784.6|25769.6|25669.6|25654.6|467
1673530800000|2023-01-12 13:40:00|25687.1|25672.1|25642.1|25627.1|25697.1|25682.1|25632.1|25617.1|242
1673531100000|2023-01-12 13:45:00|25647.1|25632.1|25702.1|25687.1|25704.6|25689.6|25647.1|25632.1|233
1673531400000|2023-01-12 13:50:00|25704.6|25689.6|25752.1|25737.1|25752.1|25737.1|25702.1|25687.1|132
1673531700000|2023-01-12 13:55:00|25754.6|25739.6|25757.1|25742.1|25794.6|25779.6|25742.1|25727.1|262
1673532000000|2023-01-12 14:00:00|25759.6|25744.6|25774.6|25759.6|25782.1|25767.1|25754.6|25739.6|104
1673532300000|2023-01-12 14:05:00|25777.1|25762.1|25729.6|25714.6|25782.1|25767.1|25722.1|25707.1|80
1673532600000|2023-01-12 14:10:00|25727.1|25712.1|25692.1|25677.1|25729.6|25714.6|25677.1|25662.1|129
1673532900000|2023-01-12 14:15:00|25689.6|25674.6|25687.1|25672.1|25702.1|25687.1|25667.1|25652.1|246
1673533200000|2023-01-12 14:20:00|25692.1|25677.1|25702.1|25687.1|25707.1|25692.1|25672.1|25657.1|85
1673533500000|2023-01-12 14:25:00|25707.1|25692.1|25702.1|25687.1|25714.6|25699.6|25692.1|25677.1|80
1673533800000|2023-01-12 14:30:00|25707.1|25692.1|25677.1|25662.1|25724.6|25709.6|25677.1|25662.1|132
1673534100000|2023-01-12 14:35:00|25679.6|25664.6|25682.1|25667.1|25697.1|25682.1|25667.1|25652.1|125
1673534400000|2023-01-12 14:40:00|25677.1|25662.1|25632.1|25617.1|25687.1|25672.1|25632.1|25617.1|168
1673534700000|2023-01-12 14:45:00|25634.6|25619.6|25632.1|25617.1|25652.1|25637.1|25619.6|25604.6|207
1673535000000|2023-01-12 14:50:00|25634.6|25619.6|25612.1|25597.1|25652.1|25637.1|25612.1|25597.1|255
1673535300000|2023-01-12 14:55:00|25607.1|25592.1|25677.1|25662.1|25682.1|25667.1|25602.1|25587.1|221
1673535600000|2023-01-12 15:00:00|25679.6|25664.6|25697.1|25682.1|25707.1|25692.1|25667.1|25652.1|195
1673535900000|2023-01-12 15:05:00|25702.1|25687.1|25692.1|25677.1|25712.1|25697.1|25677.1|25662.1|145
1673536200000|2023-01-12 15:10:00|25694.3|25679.3|25754.3|25739.3|25759.3|25744.3|25694.3|25679.3|271
1673536500000|2023-01-12 15:15:00|25756.8|25741.8|25756.8|25741.8|25769.3|25754.3|25744.3|25729.3|214
1673536800000|2023-01-12 15:20:00|25759.3|25744.3|25769.3|25754.3|25774.3|25759.3|25749.3|25734.3|115
1673537100000|2023-01-12 15:25:00|25766.8|25751.8|25754.3|25739.3|25779.3|25764.3|25754.3|25739.3|125
1673537400000|2023-01-12 15:30:00|25759.3|25744.3|25789.3|25774.3|25789.3|25774.3|25754.3|25739.3|189
1673537700000|2023-01-12 15:35:00|25791.8|25776.8|25809.3|25794.3|25814.3|25799.3|25789.3|25774.3|146
1673538000000|2023-01-12 15:40:00|25811.8|25796.8|25779.3|25764.3|25811.8|25796.8|25769.3|25754.3|96
1673538300000|2023-01-12 15:45:00|25781.8|25766.8|25769.3|25754.3|25784.3|25769.3|25764.3|25749.3|119
1673538600000|2023-01-12 15:50:00|25766.8|25751.8|25764.3|25749.3|25774.3|25759.3|25759.3|25744.3|123
1673538900000|2023-01-12 15:55:00|25766.8|25751.8|25759.3|25744.3|25771.8|25756.8|25754.3|25739.3|122
1673539200000|2023-01-12 16:00:00|25756.8|25741.8|25769.3|25754.3|25769.3|25754.3|25739.3|25724.3|152
1673539500000|2023-01-12 16:05:00|25771.8|25756.8|25759.3|25744.3|25776.8|25761.8|25749.3|25734.3|73
1673539800000|2023-01-12 16:10:00|25756.8|25741.8|25774.3|25759.3|25774.3|25759.3|25749.3|25734.3|124
1673540100000|2023-01-12 16:15:00|25771.8|25756.8|25769.3|25754.3|25774.3|25759.3|25764.3|25749.3|128
1673540400000|2023-01-12 16:20:00|25766.8|25751.8|25769.3|25754.3|25779.3|25764.3|25764.3|25749.3|127
1673540700000|2023-01-12 16:25:00|25771.8|25756.8|25784.3|25769.3|25784.3|25769.3|25754.3|25739.3|238
1673541000000|2023-01-12 16:30:00|25779.3|25764.3|25736.8|25721.8|25781.8|25766.8|25731.8|25716.8|366
1673541300000|2023-01-12 16:35:00|25734.3|25719.3|25741.8|25726.8|25749.3|25734.3|25729.3|25714.3|121
1673541600000|2023-01-12 16:40:00|25739.3|25724.3|25749.3|25734.3|25754.3|25739.3|25734.3|25719.3|60
1673541900000|2023-01-12 16:45:00|25751.8|25736.8|25731.8|25716.8|25751.8|25736.8|25729.3|25714.3|39
1673542200000|2023-01-12 16:50:00|25736.8|25711.8|25736.8|25716.8|25741.8|25721.8|25726.8|25706.8|61
1673542500000|2023-01-12 16:55:00|25741.8|25721.8|25756.8|25736.8|25756.8|25736.8|25741.8|25716.8|31
1673542800000|2023-01-12 17:00:00|25751.8|25731.8|25761.8|25736.8|25761.8|25741.8|25751.8|25731.8|18
1673543100000|2023-01-12 17:05:00|25756.8|25741.8|25781.8|25761.8|25786.8|25766.8|25756.8|25741.8|34
1673543400000|2023-01-12 17:10:00|25786.8|25766.8|25791.8|25771.8|25796.8|25776.8|25781.8|25761.8|28
1673543700000|2023-01-12 17:15:00|25786.8|25766.8|25816.8|25796.8|25816.8|25796.8|25786.8|25766.8|34
1673544000000|2023-01-12 17:20:00|25821.8|25791.8|25806.8|25786.8|25821.8|25796.8|25791.8|25771.8|33
1673544300000|2023-01-12 17:25:00|25801.8|25781.8|25821.8|25801.8|25826.8|25801.8|25801.8|25781.8|29
1673544600000|2023-01-12 17:30:00|25826.8|25806.8|25821.8|25796.8|25826.8|25806.8|25811.8|25791.8|26
1673544900000|2023-01-12 17:35:00|25816.8|25801.8|25811.8|25791.8|25826.8|25806.8|25811.8|25791.8|5
1673545200000|2023-01-12 17:40:00|25816.8|25786.8|25811.8|25791.8|25816.8|25796.8|25806.8|25786.8|19
1673545500000|2023-01-12 17:45:00|25816.8|25796.8|25816.8|25791.8|25826.8|25806.8|25816.8|25791.8|11
1673545800000|2023-01-12 17:50:00|25821.8|25796.8|25821.8|25796.8|25831.8|25806.8|25816.8|25791.8|25
1673546100000|2023-01-12 17:55:00|25816.8|25801.8|25811.8|25791.8|25821.8|25801.8|25811.8|25791.8|9
1673546400000|2023-01-12 18:00:00|25816.8|25796.8|25821.8|25801.8|25826.8|25806.8|25806.8|25786.8|39
1673546700000|2023-01-12 18:05:00|25816.8|25796.8|25811.8|25791.8|25826.8|25806.8|25811.8|25791.8|27
1673547000000|2023-01-12 18:10:00|25806.8|25786.8|25816.8|25796.8|25816.8|25796.8|25806.8|25786.8|9
1673547300000|2023-01-12 18:15:00|25821.8|25801.8|25821.8|25801.8|25826.8|25806.8|25816.8|25796.8|19
1673547600000|2023-01-12 18:20:00|25826.8|25806.8|25816.8|25796.8|25826.8|25806.8|25816.8|25796.8|14
1673547900000|2023-01-12 18:25:00|25811.8|25791.8|25766.8|25741.8|25811.8|25796.8|25756.8|25736.8|39
1673548200000|2023-01-12 18:30:00|25761.8|25736.8|25786.8|25766.8|25786.8|25766.8|25756.8|25731.8|35
1673548500000|2023-01-12 18:35:00|25791.8|25771.8|25801.8|25781.8|25811.8|25786.8|25781.8|25761.8|26
1673548800000|2023-01-12 18:40:00|25806.8|25786.8|25806.8|25786.8|25811.8|25791.8|25801.8|25781.8|15
1673549100000|2023-01-12 18:45:00|25801.8|25781.8|25816.8|25796.8|25816.8|25796.8|25801.8|25781.8|11
1673549400000|2023-01-12 18:50:00|25811.8|25791.8|25836.8|25816.8|25846.8|25821.8|25811.8|25791.8|56
1673549700000|2023-01-12 18:55:00|25831.8|25811.8|25836.8|25816.8|25841.8|25821.8|25831.8|25806.8|17
1673550000000|2023-01-12 19:00:00|25831.8|25811.8|25821.8|25801.8|25836.8|25816.8|25821.8|25801.8|23
1673550300000|2023-01-12 19:05:00|25826.8|25806.8|25816.8|25796.8|25826.8|25806.8|25816.8|25791.8|13
1673550600000|2023-01-12 19:10:00|25821.8|25801.8|25826.8|25806.8|25826.8|25806.8|25816.8|25796.8|8
1673550900000|2023-01-12 19:15:00|25821.8|25801.8|25826.8|25806.8|25831.8|25806.8|25821.8|25796.8|15
1673551200000|2023-01-12 19:20:00|25821.8|25801.8|25816.8|25796.8|25831.8|25806.8|25811.8|25791.8|27
1673551500000|2023-01-12 19:25:00|25821.8|25801.8|25814.3|25799.3|25826.8|25801.8|25811.8|25791.8|25
1673551800000|2023-01-12 19:30:00|25811.8|25796.8|25814.3|25799.3|25821.8|25806.8|25809.3|25794.3|14
1673552100000|2023-01-12 19:35:00|25816.8|25801.8|25824.3|25809.3|25826.8|25811.8|25814.3|25799.3|9
1673552400000|2023-01-12 19:40:00|25826.8|25811.8|25826.8|25811.8|25831.8|25816.8|25819.3|25804.3|15
1673552700000|2023-01-12 19:45:00|25829.3|25814.3|25829.3|25814.3|25834.3|25819.3|25824.3|25809.3|7
1673553000000|2023-01-12 19:50:00|25826.8|25811.8|25809.3|25794.3|25829.3|25814.3|25801.8|25786.8|15
1673553300000|2023-01-12 19:55:00|25806.8|25791.8|25814.3|25799.3|25816.8|25801.8|25799.3|25784.3|15
1673553600000|2023-01-12 20:00:00|25811.8|25796.8|25816.8|25801.8|25819.3|25804.3|25809.3|25794.3|13
1673553900000|2023-01-12 20:05:00|25819.3|25804.3|25799.3|25784.3|25819.3|25804.3|25796.8|25781.8|9
1673554200000|2023-01-12 20:10:00|25801.8|25786.8|25796.8|25781.8|25801.8|25786.8|25789.3|25774.3|10
1673554500000|2023-01-12 20:15:00|25794.3|25779.3|25791.8|25776.8|25804.3|25789.3|25791.8|25776.8|8
1673554800000|2023-01-12 20:20:00|25794.3|25779.3|25814.3|25799.3|25814.3|25799.3|25789.3|25774.3|23
1673555100000|2023-01-12 20:25:00|25809.3|25794.3|25814.3|25799.3|25819.3|25804.3|25809.3|25794.3|55
1673555400000|2023-01-12 20:30:00|25816.8|25801.8|25826.8|25811.8|25829.3|25814.3|25814.3|25799.3|21
1673555700000|2023-01-12 20:35:00|25824.3|25809.3|25819.3|25804.3|25826.8|25811.8|25809.3|25794.3|23
1673556000000|2023-01-12 20:40:00|25824.3|25809.3|25809.3|25794.3|25824.3|25809.3|25806.8|25791.8|14
1673556300000|2023-01-12 20:45:00|25811.8|25796.8|25791.8|25776.8|25811.8|25796.8|25781.8|25766.8|22
1673556600000|2023-01-12 20:50:00|25794.3|25779.3|25799.3|25784.3|25804.3|25789.3|25791.8|25776.8|22
1673556900000|2023-01-12 20:55:00|25801.8|25786.8|25804.3|25789.3|25809.3|25794.3|25799.3|25784.3|28
1673557200000|2023-01-12 21:00:00|25827.7|25787.7|25815.5|25775.5|25828|25788|25809.9|25769.9|0
1673557500000|2023-01-12 21:05:00|25814.3|25774.3|25829.2|25789.2|25832.3|25792.3|25814.3|25774.3|0
1673557800000|2023-01-12 21:10:00|25828|25788|25829.2|25789.2|25830.5|25790.5|25819.9|25779.9|0
1673558100000|2023-01-12 21:15:00|25830.5|25790.5|25826.8|25786.8|25830.5|25790.5|25824.9|25784.9|0
1673558400000|2023-01-12 21:20:00|25827.4|25787.4|25829.3|25789.3|25829.3|25789.3|25823.7|25783.7|0
1673558700000|2023-01-12 21:25:00|25829.2|25789.2|25826.8|25786.8|25829.2|25789.2|25823.7|25783.7|0
1673559000000|2023-01-12 21:30:00|25825.6|25785.6|25822.4|25782.4|25826.8|25786.8|25821.2|25781.2|0
1673559300000|2023-01-12 21:35:00|25822.5|25782.5|25826.8|25786.8|25829.3|25789.3|25822.5|25782.5|0
1673559600000|2023-01-12 21:40:00|25827.4|25787.4|25822.4|25782.4|25828|25788|25822.4|25782.4|0
1673559900000|2023-01-12 21:45:00|25821.8|25781.8|25822.4|25782.4|25823.7|25783.7|25819.9|25779.9|0
1673560200000|2023-01-12 21:50:00|25821.2|25781.2|25819.9|25779.9|25823.7|25783.7|25819.9|25779.9|0
1673560500000|2023-01-12 21:55:00|25820|25780|25821.2|25781.2|25823.1|25783.1|25819.9|25779.9|0
1673560800000|2023-01-12 22:00:00|25822.4|25782.4|25824.3|25784.3|25824.3|25784.3|25821.8|25781.8|0
1673561100000|2023-01-12 22:05:00|25824.9|25784.9|25824.3|25784.3|25824.9|25784.9|25824.3|25784.3|0
1673561700000|2023-01-12 22:15:00|25823.1|25783.1|25823.7|25783.7|25824.3|25784.3|25821.8|25781.8|0
1673562000000|2023-01-12 22:20:00|25824.3|25784.3|25824.9|25784.9|25824.9|25784.9|25824.3|25784.3|0
1673562300000|2023-01-12 22:25:00|25825.5|25785.5|25826.2|25786.2|25826.2|25786.2|25824.9|25784.9|0
1673562600000|2023-01-12 22:30:00|25826.8|25786.8|25826.8|25786.8|25826.8|25786.8|25826.8|25786.8|0
1673562900000|2023-01-12 22:35:00|25826.7|25786.7|25826.8|25786.8|25826.8|25786.8|25825.5|25785.5|0
1673563200000|2023-01-12 22:40:00|25826.9|25786.9|25828.3|25788.3|25828.7|25788.7|25826.8|25786.8|0
1673563500000|2023-01-12 22:45:00|25827.7|25787.7|25827.7|25787.7|25827.7|25787.7|25826.4|25786.4|0
1673563800000|2023-01-12 22:50:00|25826.4|25786.4|25825.2|25785.2|25827.7|25787.7|25824|25784|0
1673564100000|2023-01-12 22:55:00|25827.1|25787.1|25826.4|25786.4|25827.1|25787.1|25825.2|25785.2|0
1673564400000|2023-01-12 23:00:00|25824|25784|25814|25774|25828.3|25788.3|25812.1|25772.1|0
1673564700000|2023-01-12 23:05:00|25815.2|25775.2|25817.7|25777.7|25819|25779|25809.6|25769.6|0
1673565000000|2023-01-12 23:10:00|25817.8|25777.8|25823.3|25783.3|25824.6|25784.6|25816.5|25776.5|0
1673565300000|2023-01-12 23:15:00|25823.4|25783.4|25825.8|25785.8|25825.8|25785.8|25823.3|25783.3|0
1673565600000|2023-01-12 23:20:00|25825.2|25785.2|25827.7|25787.7|25828.9|25788.9|25823.3|25783.3|0
1673565900000|2023-01-12 23:25:00|25828.9|25788.9|25830.2|25790.2|25830.2|25790.2|25824.6|25784.6|0
1673566200000|2023-01-12 23:30:00|25829.6|25789.6|25828.9|25788.9|25831.4|25791.4|25823.3|25783.3|0
1673566500000|2023-01-12 23:35:00|25828.3|25788.3|25824.6|25784.6|25828.3|25788.3|25824|25784|0
1673566800000|2023-01-12 23:40:00|25825.2|25785.2|25824.6|25784.6|25825.2|25785.2|25822.1|25782.1|0
1673567100000|2023-01-12 23:45:00|25825.8|25785.8|25824.6|25784.6|25830.2|25790.2|25824.6|25784.6|0
1673567400000|2023-01-12 23:50:00|25825.2|25785.2|25827.7|25787.7|25827.7|25787.7|25823.3|25783.3|0
1673567700000|2023-01-12 23:55:00|25827.6|25787.6|25831.4|25791.4|25835.8|25795.8|25824.6|25784.6|0
1673568000000|2023-01-13 00:00:00|25831.5|25791.5|25842.3|25802.3|25844.8|25804.8|25829.8|25789.8|0
1673568300000|2023-01-13 00:05:00|25843.5|25803.5|25843.5|25803.5|25846|25806|25836.7|25796.7|0
1673568600000|2023-01-13 00:10:00|25842.3|25802.3|25847|25807|25847|25807|25832.3|25792.3|0
1673568900000|2023-01-13 00:15:00|25847.1|25807.1|25848.6|25808.6|25857.6|25817.6|25842.4|25802.4|0
1673569200000|2023-01-13 00:20:00|25848.5|25808.5|25854.8|25814.8|25860.7|25820.7|25848.5|25808.5|0
1673569500000|2023-01-13 00:25:00|25854.7|25814.7|25845.5|25805.5|25854.8|25814.8|25845.4|25805.4|0
1673569800000|2023-01-13 00:30:00|25848.5|25808.5|25842.4|25802.4|25854.8|25814.8|25842.3|25802.3|0
1673570100000|2023-01-13 00:35:00|25842.3|25802.3|25842.4|25802.4|25842.5|25802.5|25836.3|25796.3|0
1673570400000|2023-01-13 00:40:00|25836.3|25796.3|25836.1|25796.1|25836.3|25796.3|25829.9|25789.9|0
1673570700000|2023-01-13 00:45:00|25836.2|25796.2|25836.1|25796.1|25842.2|25802.2|25829.9|25789.9|0
1673571000000|2023-01-13 00:50:00|25839.1|25799.1|25836|25796|25842.2|25802.2|25835.9|25795.9|0
1673571300000|2023-01-13 00:55:00|25836.1|25796.1|25829.9|25789.9|25836.1|25796.1|25829.9|25789.9|0
1673571600000|2023-01-13 01:00:00|25830|25790|25836.2|25796.2|25842.2|25802.2|25829.9|25789.9|0
1673571900000|2023-01-13 01:05:00|25836.1|25796.1|25839.2|25799.2|25848.4|25808.4|25836.1|25796.1|0
1673572200000|2023-01-13 01:10:00|25839.3|25799.3|25842.3|25802.3|25848.3|25808.3|25839.3|25799.3|0
1673572500000|2023-01-13 01:15:00|25842.2|25802.2|25817.5|25777.5|25842.3|25802.3|25811.4|25771.4|0
1673572800000|2023-01-13 01:20:00|25820.5|25780.5|25811.4|25771.4|25829.8|25789.8|25811.3|25771.3|0
1673573100000|2023-01-13 01:25:00|25811.3|25771.3|25805.4|25765.4|25817.5|25777.5|25798.9|25758.9|0
1673573400000|2023-01-13 01:30:00|25805.3|25765.3|25774.4|25734.4|25805.3|25765.3|25768.4|25728.4|0
1673573700000|2023-01-13 01:35:00|25774.3|25734.3|25780.6|25740.6|25780.6|25740.6|25768.3|25728.3|0
1673574000000|2023-01-13 01:40:00|25780.5|25740.5|25793|25753|25793.1|25753.1|25780.5|25740.5|0
1673574300000|2023-01-13 01:45:00|25792.9|25752.9|25780.7|25740.7|25799.1|25759.1|25780.7|25740.7|0
1673574600000|2023-01-13 01:50:00|25786.8|25746.8|25786.7|25746.7|25786.8|25746.8|25780.5|25740.5|0
1673574900000|2023-01-13 01:55:00|25786.8|25746.8|25786.7|25746.7|25799|25759|25780.5|25740.5|0
1673575200000|2023-01-13 02:00:00|25786.6|25746.6|25780.3|25740.3|25786.7|25746.7|25780.2|25740.2|0
1673575500000|2023-01-13 02:05:00|25774.2|25734.2|25780.2|25740.2|25786.5|25746.5|25774.2|25734.2|0
1673575800000|2023-01-13 02:10:00|25774.1|25734.1|25774|25734|25780.3|25740.3|25773.8|25733.8|0
1673576100000|2023-01-13 02:15:00|25773.9|25733.9|25767.5|25727.5|25773.9|25733.9|25761.4|25721.4|0
1673576400000|2023-01-13 02:20:00|25767.6|25727.6|25761.6|25721.6|25773.8|25733.8|25761.6|25721.6|0
1673576700000|2023-01-13 02:25:00|25761.7|25721.7|25755.5|25715.5|25767.8|25727.8|25755.5|25715.5|0
1673577000000|2023-01-13 02:30:00|25755.4|25715.4|25767.9|25727.9|25774|25734|25755.4|25715.4|0
1673577300000|2023-01-13 02:35:00|25767.8|25727.8|25768.1|25728.1|25768.1|25728.1|25761.8|25721.8|0
1673577600000|2023-01-13 02:40:00|25768|25728|25768.1|25728.1|25768.2|25728.2|25762|25722|0
1673577900000|2023-01-13 02:45:00|25768.2|25728.2|25762.1|25722.1|25768.2|25728.2|25761.9|25721.9|0
1673578200000|2023-01-13 02:50:00|25762|25722|25768.2|25728.2|25768.3|25728.3|25755.9|25715.9|0
1673578500000|2023-01-13 02:55:00|25768.1|25728.1|25762|25722|25768.2|25728.2|25755.9|25715.9|0
1673578800000|2023-01-13 03:00:00|25762.1|25722.1|25755.8|25715.8|25762.1|25722.1|25755.8|25715.8|0
1673579100000|2023-01-13 03:05:00|25755.9|25715.9|25761.8|25721.8|25768|25728|25755.8|25715.8|0
1673579400000|2023-01-13 03:10:00|25761.9|25721.9|25768|25728|25768.1|25728.1|25761.8|25721.8|0
1673579700000|2023-01-13 03:15:00|25767.9|25727.9|25774.1|25734.1|25774.2|25734.2|25767.9|25727.9|0
1673580000000|2023-01-13 03:20:00|25774.2|25734.2|25774.1|25734.1|25780.4|25740.4|25774.1|25734.1|0
1673580300000|2023-01-13 03:25:00|25774.2|25734.2|25774|25734|25780.3|25740.3|25774|25734|0
1673580600000|2023-01-13 03:30:00|25773.9|25733.9|25767.7|25727.7|25773.9|25733.9|25761.7|25721.7|0
1673580900000|2023-01-13 03:35:00|25767.8|25727.8|25767.6|25727.6|25767.9|25727.9|25767.6|25727.6|0
1673581200000|2023-01-13 03:40:00|25767.5|25727.5|25767.6|25727.6|25773.8|25733.8|25764.5|25724.5|0
1673581500000|2023-01-13 03:45:00|25767.7|25727.7|25761.6|25721.6|25767.7|25727.7|25761.5|25721.5|0
1673581800000|2023-01-13 03:50:00|25761.7|25721.7|25761.7|25721.7|25761.8|25721.8|25755.5|25715.5|0
1673582100000|2023-01-13 03:55:00|25761.8|25721.8|25773.9|25733.9|25774|25734|25761.7|25721.7|0
1673582400000|2023-01-13 04:00:00|25767.9|25727.9|25767.9|25727.9|25774|25734|25761.8|25721.8|0
1673582700000|2023-01-13 04:05:00|25768|25728|25774.1|25734.1|25774.1|25734.1|25767.9|25727.9|0
1673583000000|2023-01-13 04:10:00|25774|25734|25774|25734|25774|25734|25768|25728|0
1673583300000|2023-01-13 04:15:00|25774.1|25734.1|25774|25734|25777.2|25737.2|25774|25734|0
1673583600000|2023-01-13 04:20:00|25773.9|25733.9|25780.1|25740.1|25780.2|25740.2|25773.9|25733.9|0
1673583900000|2023-01-13 04:25:00|25780.2|25740.2|25774.1|25734.1|25780.2|25740.2|25774.1|25734.1|0
1673584200000|2023-01-13 04:30:00|25774|25734|25780.1|25740.1|25780.1|25740.1|25774|25734|0
1673584500000|2023-01-13 04:35:00|25774.1|25734.1|25774.1|25734.1|25774.1|25734.1|25774|25734|0
1673584800000|2023-01-13 04:40:00|25774|25734|25774|25734|25777.1|25737.1|25773.9|25733.9|0
1673585100000|2023-01-13 04:45:00|25773.9|25733.9|25773.9|25733.9|25774|25734|25773.9|25733.9|0
1673585400000|2023-01-13 04:50:00|25774|25734|25767.9|25727.9|25780|25740|25767.9|25727.9|0
1673585700000|2023-01-13 04:55:00|25771|25731|25773.2|25733.2|25774|25734|25767.1|25727.1|0
1673586000000|2023-01-13 05:00:00|25767.1|25727.1|25773.2|25733.2|25773.2|25733.2|25767|25727|0
1673586300000|2023-01-13 05:05:00|25773.3|25733.3|25773|25733|25779.3|25739.3|25767|25727|0
1673586600000|2023-01-13 05:10:00|25767|25727|25767.1|25727.1|25773|25733|25766.9|25726.9|0
1673586900000|2023-01-13 05:15:00|25767|25727|25767.1|25727.1|25767.1|25727.1|25767|25727|0
1673587200000|2023-01-13 05:20:00|25767|25727|25779.1|25739.1|25779.2|25739.2|25767|25727|0
1673587500000|2023-01-13 05:25:00|25776.1|25736.1|25772.9|25732.9|25779.1|25739.1|25772.9|25732.9|0
1673587800000|2023-01-13 05:30:00|25773|25733|25775.9|25735.9|25779.1|25739.1|25772.8|25732.8|0
1673588100000|2023-01-13 05:35:00|25776|25736|25772.9|25732.9|25779.1|25739.1|25772.8|25732.8|0
1673588400000|2023-01-13 05:40:00|25775.9|25735.9|25785.2|25745.2|25785.2|25745.2|25772.9|25732.9|0
1673588700000|2023-01-13 05:45:00|25785.1|25745.1|25779.1|25739.1|25785.2|25745.2|25779|25739|0
1673589000000|2023-01-13 05:50:00|25779|25739|25773.1|25733.1|25785.2|25745.2|25773|25733|0
1673589300000|2023-01-13 05:55:00|25776.1|25736.1|25773.2|25733.2|25779.2|25739.2|25773.1|25733.1|0
1673589600000|2023-01-13 06:00:00|25773.1|25733.1|25773.2|25733.2|25773.3|25733.3|25767.1|25727.1|0
1673589900000|2023-01-13 06:05:00|25767.1|25727.1|25779.4|25739.4|25779.4|25739.4|25767.1|25727.1|0
1673590200000|2023-01-13 06:10:00|25779.3|25739.3|25773|25733|25779.4|25739.4|25773|25733|0
1673590500000|2023-01-13 06:15:00|25773.1|25733.1|25785.3|25745.3|25785.3|25745.3|25773.1|25733.1|0
1673590800000|2023-01-13 06:20:00|25785.4|25745.4|25803.8|25763.8|25803.8|25763.8|25785.4|25745.4|0
1673591100000|2023-01-13 06:25:00|25803.7|25763.7|25797.5|25757.5|25803.7|25763.7|25797.5|25757.5|0
1673591400000|2023-01-13 06:30:00|25797.4|25757.4|25803.7|25763.7|25803.7|25763.7|25797.4|25757.4|0
1673591700000|2023-01-13 06:35:00|25803.8|25763.8|25809.9|25769.9|25809.9|25769.9|25803.7|25763.7|0
1673592000000|2023-01-13 06:40:00|25809.8|25769.8|25797.6|25757.6|25809.9|25769.9|25797.5|25757.5|0
1673592300000|2023-01-13 06:45:00|25800.6|25760.6|25785.3|25745.3|25803.7|25763.7|25779.3|25739.3|0
1673592600000|2023-01-13 06:50:00|25782.3|25742.3|25791.6|25751.6|25791.6|25751.6|25779.3|25739.3|0
1673592900000|2023-01-13 06:55:00|25791.7|25751.7|25797.7|25757.7|25797.8|25757.8|25791.6|25751.6|0
1673593200000|2023-01-13 07:00:00|25797.8|25757.8|25784.3|25769.3|25803.8|25776.8|25769.3|25754.3|75
1673593500000|2023-01-13 07:05:00|25781.8|25766.8|25794.3|25779.3|25799.3|25784.3|25779.3|25764.3|13
1673593800000|2023-01-13 07:10:00|25796.8|25781.8|25791.8|25776.8|25804.3|25789.3|25789.3|25774.3|9
1673594100000|2023-01-13 07:15:00|25789.3|25774.3|25794.3|25779.3|25799.3|25784.3|25786.8|25771.8|19
1673594400000|2023-01-13 07:20:00|25796.8|25781.8|25801.8|25786.8|25804.3|25789.3|25791.8|25776.8|8
1673594700000|2023-01-13 07:25:00|25799.3|25784.3|25776.8|25761.8|25799.3|25784.3|25776.8|25761.8|18
1673595000000|2023-01-13 07:30:00|25779.3|25764.3|25799.3|25784.3|25801.8|25786.8|25776.8|25761.8|19
1673595300000|2023-01-13 07:35:00|25796.8|25781.8|25784.3|25769.3|25801.8|25786.8|25784.3|25769.3|14
1673595600000|2023-01-13 07:40:00|25786.8|25771.8|25791.8|25776.8|25796.8|25781.8|25784.3|25769.3|14
1673595900000|2023-01-13 07:45:00|25794.3|25779.3|25791.8|25776.8|25799.3|25784.3|25791.8|25776.8|0
1673596200000|2023-01-13 07:50:00|25794.3|25779.3|25796.8|25781.8|25801.8|25786.8|25791.8|25776.8|9
1673596500000|2023-01-13 07:55:00|25794.3|25779.3|25806.8|25791.8|25816.8|25801.8|25791.8|25776.8|95
1673596800000|2023-01-13 08:00:00|25801.8|25786.8|25761.8|25746.8|25801.8|25786.8|25744.3|25729.3|552
1673597100000|2023-01-13 08:05:00|25764.3|25749.3|25754.3|25739.3|25771.8|25756.8|25744.3|25729.3|315
1673597400000|2023-01-13 08:10:00|25756.8|25741.8|25789.3|25774.3|25794.3|25779.3|25756.8|25741.8|305
1673597700000|2023-01-13 08:15:00|25794.3|25779.3|25789.3|25774.3|25814.3|25799.3|25784.3|25769.3|227
1673598000000|2023-01-13 08:20:00|25784.3|25769.3|25804.3|25789.3|25819.3|25804.3|25784.3|25769.3|160
1673598300000|2023-01-13 08:25:00|25801.8|25786.8|25801.8|25786.8|25814.3|25799.3|25789.3|25774.3|155
1673598600000|2023-01-13 08:30:00|25799.3|25784.3|25804.3|25789.3|25814.3|25799.3|25799.3|25784.3|193
1673598900000|2023-01-13 08:35:00|25801.8|25786.8|25814.3|25799.3|25824.3|25809.3|25799.3|25784.3|118
1673599200000|2023-01-13 08:40:00|25811.3|25796.3|25791.3|25776.3|25811.3|25796.3|25786.3|25771.3|124
1673599500000|2023-01-13 08:45:00|25796.3|25781.3|25811.3|25796.3|25826.3|25811.3|25796.3|25781.3|99
1673599800000|2023-01-13 08:50:00|25813.8|25798.8|25826.3|25811.3|25826.3|25811.3|25796.3|25781.3|98
1673600100000|2023-01-13 08:55:00|25828.8|25813.8|25836.3|25821.3|25836.3|25821.3|25816.3|25801.3|108
1673600400000|2023-01-13 09:00:00|25833.8|25818.8|25856.3|25841.3|25858.8|25843.8|25826.3|25811.3|101
1673600700000|2023-01-13 09:05:00|25858.8|25843.8|25858.8|25843.8|25868.8|25853.8|25856.3|25841.3|92
1673601000000|2023-01-13 09:10:00|25856.3|25841.3|25858.8|25843.8|25866.3|25851.3|25856.3|25841.3|50
1673601300000|2023-01-13 09:15:00|25856.3|25841.3|25826.3|25811.3|25858.8|25843.8|25818.8|25803.8|87
1673601600000|2023-01-13 09:20:00|25828.8|25813.8|25826.3|25811.3|25838.8|25823.8|25816.3|25801.3|86
1673601900000|2023-01-13 09:25:00|25823.8|25808.8|25801.3|25786.3|25826.3|25811.3|25801.3|25786.3|68
1673602200000|2023-01-13 09:30:00|25806.3|25791.3|25796.3|25781.3|25806.3|25791.3|25791.3|25776.3|122
1673602500000|2023-01-13 09:35:00|25793.8|25778.8|25806.3|25791.3|25816.3|25801.3|25791.3|25776.3|89
1673602800000|2023-01-13 09:40:00|25803.8|25788.8|25806.3|25791.3|25826.3|25811.3|25796.3|25781.3|101
1673603100000|2023-01-13 09:45:00|25803.8|25788.8|25821.3|25806.3|25826.3|25811.3|25801.3|25786.3|40
1673603400000|2023-01-13 09:50:00|25818.8|25803.8|25856.3|25841.3|25861.3|25846.3|25816.3|25801.3|111
1673603700000|2023-01-13 09:55:00|25853.8|25838.8|25851.3|25836.3|25866.3|25851.3|25851.3|25836.3|79
1673604000000|2023-01-13 10:00:00|25848.8|25833.8|25836.3|25821.3|25851.3|25836.3|25831.3|25816.3|54
1673604300000|2023-01-13 10:05:00|25838.8|25823.8|25823.8|25808.8|25841.3|25826.3|25821.3|25806.3|59
1673604600000|2023-01-13 10:10:00|25821.3|25806.3|25841.3|25826.3|25846.3|25831.3|25821.3|25806.3|31
1673604900000|2023-01-13 10:15:00|25836.3|25821.3|25826.3|25811.3|25846.3|25831.3|25821.3|25806.3|30
1673605200000|2023-01-13 10:20:00|25823.8|25808.8|25826.3|25811.3|25831.3|25816.3|25816.3|25801.3|48
1673605500000|2023-01-13 10:25:00|25831.3|25816.3|25846.3|25831.3|25851.3|25836.3|25826.3|25811.3|35
1673605800000|2023-01-13 10:30:00|25843.8|25828.8|25836.3|25821.3|25846.3|25831.3|25831.3|25816.3|52
1673606100000|2023-01-13 10:35:00|25833.8|25818.8|25833.8|25818.8|25841.3|25826.3|25826.3|25811.3|67
1673606400000|2023-01-13 10:40:00|25836.3|25821.3|25813.8|25798.8|25836.3|25821.3|25811.3|25796.3|65
1673606700000|2023-01-13 10:45:00|25811.3|25796.3|25806.3|25791.3|25816.3|25801.3|25796.3|25781.3|46
1673607000000|2023-01-13 10:50:00|25808.8|25793.8|25783.8|25768.8|25816.3|25801.3|25781.3|25766.3|162
1673607300000|2023-01-13 10:55:00|25786.3|25771.3|25783.8|25768.8|25801.3|25786.3|25781.3|25766.3|127
1673607600000|2023-01-13 11:00:00|25781.3|25766.3|25768.8|25753.8|25786.3|25771.3|25766.3|25751.3|93
1673607900000|2023-01-13 11:05:00|25771.3|25756.3|25793.8|25778.8|25796.3|25781.3|25768.8|25753.8|94
1673608200000|2023-01-13 11:10:00|25791.3|25776.3|25806.3|25791.3|25811.3|25796.3|25791.3|25776.3|31
1673608500000|2023-01-13 11:15:00|25808.8|25793.8|25803.8|25788.8|25813.8|25798.8|25801.3|25786.3|19
1673608800000|2023-01-13 11:20:00|25806.3|25791.3|25806.3|25791.3|25811.3|25796.3|25801.3|25786.3|34
1673609100000|2023-01-13 11:25:00|25803.8|25788.8|25796.3|25781.3|25806.3|25791.3|25791.3|25776.3|35
1673609400000|2023-01-13 11:30:00|25791.3|25776.3|25791.3|25776.3|25798.8|25783.8|25791.3|25776.3|31
1673609700000|2023-01-13 11:35:00|25796.3|25781.3|25786.3|25771.3|25801.3|25786.3|25781.3|25766.3|74
1673610000000|2023-01-13 11:40:00|25783.8|25768.8|25806.3|25791.3|25806.3|25791.3|25783.8|25768.8|48
1673610300000|2023-01-13 11:45:00|25803.8|25788.8|25801.3|25786.3|25811.3|25796.3|25791.3|25776.3|42
1673610600000|2023-01-13 11:50:00|25798.8|25783.8|25791.3|25776.3|25806.3|25791.3|25788.8|25773.8|57
1673610900000|2023-01-13 11:55:00|25786.3|25771.3|25766.3|25751.3|25796.3|25781.3|25766.3|25751.3|51
1673611200000|2023-01-13 12:00:00|25768.8|25753.8|25786.3|25771.3|25786.3|25771.3|25766.3|25751.3|45
1673611500000|2023-01-13 12:05:00|25783.8|25768.8|25776.3|25761.3|25786.3|25771.3|25771.3|25756.3|35
1673611800000|2023-01-13 12:10:00|25778.8|25763.8|25776.3|25761.3|25781.3|25766.3|25766.3|25751.3|50
1673612100000|2023-01-13 12:15:00|25773.8|25758.8|25751.3|25736.3|25776.3|25761.3|25751.3|25736.3|72
1673612400000|2023-01-13 12:20:00|25748.8|25733.8|25708.8|25693.8|25748.8|25733.8|25706.3|25691.3|133
1673612700000|2023-01-13 12:25:00|25706.3|25691.3|25681.3|25666.3|25711.3|25696.3|25681.3|25666.3|161
1673613000000|2023-01-13 12:30:00|25683.8|25668.8|25671.3|25656.3|25691.3|25676.3|25661.3|25646.3|107
1673613300000|2023-01-13 12:35:00|25673.8|25658.8|25681.3|25666.3|25691.3|25676.3|25661.3|25646.3|67
1673613600000|2023-01-13 12:40:00|25684.6|25669.6|25674.6|25659.6|25689.6|25674.6|25669.6|25654.6|88
1673613900000|2023-01-13 12:45:00|25672.1|25657.1|25689.6|25674.6|25697.1|25682.1|25672.1|25657.1|92
1673614200000|2023-01-13 12:50:00|25687.1|25672.1|25684.6|25669.6|25689.6|25674.6|25674.6|25659.6|87
1673614500000|2023-01-13 12:55:00|25682.1|25667.1|25679.6|25664.6|25684.6|25669.6|25669.6|25654.6|68
1673614800000|2023-01-13 13:00:00|25677.1|25662.1|25679.6|25664.6|25692.1|25677.1|25669.6|25654.6|52
1673615100000|2023-01-13 13:05:00|25682.1|25667.1|25694.6|25679.6|25699.6|25684.6|25679.6|25664.6|44
1673615400000|2023-01-13 13:10:00|25697.1|25682.1|25714.6|25699.6|25714.6|25699.6|25694.6|25679.6|94
1673615700000|2023-01-13 13:15:00|25712.1|25697.1|25729.6|25714.6|25729.6|25714.6|25709.6|25694.6|59
1673616000000|2023-01-13 13:20:00|25727.1|25712.1|25724.6|25709.6|25729.6|25714.6|25719.6|25704.6|25
1673616300000|2023-01-13 13:25:00|25722.1|25707.1|25717.1|25702.1|25724.6|25709.6|25714.6|25699.6|58
1673616600000|2023-01-13 13:30:00|25719.6|25704.6|25724.6|25709.6|25729.6|25714.6|25699.6|25684.6|77
1673616900000|2023-01-13 13:35:00|25722.1|25707.1|25734.6|25719.6|25734.6|25719.6|25722.1|25707.1|68
1673617200000|2023-01-13 13:40:00|25732.1|25717.1|25727.1|25712.1|25739.6|25724.6|25724.6|25709.6|70
1673617500000|2023-01-13 13:45:00|25724.6|25709.6|25734.6|25719.6|25734.6|25719.6|25719.6|25704.6|65
1673617800000|2023-01-13 13:50:00|25732.1|25717.1|25729.6|25714.6|25739.6|25724.6|25729.6|25714.6|66
1673618100000|2023-01-13 13:55:00|25732.1|25717.1|25734.6|25719.6|25734.6|25719.6|25724.6|25709.6|35
1673618400000|2023-01-13 14:00:00|25729.6|25714.6|25709.6|25694.6|25729.6|25714.6|25704.6|25689.6|68
1673618700000|2023-01-13 14:05:00|25704.6|25689.6|25679.6|25664.6|25709.6|25694.6|25679.6|25664.6|103
1673619000000|2023-01-13 14:10:00|25677.1|25662.1|25664.6|25649.6|25679.6|25664.6|25659.6|25644.6|322
1673619300000|2023-01-13 14:15:00|25662.1|25647.1|25679.6|25664.6|25684.6|25669.6|25654.6|25639.6|123
1673619600000|2023-01-13 14:20:00|25682.1|25667.1|25674.6|25659.6|25689.6|25674.6|25669.6|25654.6|115
1673619900000|2023-01-13 14:25:00|25677.1|25662.1|25692.1|25677.1|25694.6|25679.6|25677.1|25662.1|59
1673620200000|2023-01-13 14:30:00|25694.6|25679.6|25729.6|25714.6|25732.1|25717.1|25694.6|25679.6|140
1673620500000|2023-01-13 14:35:00|25732.1|25717.1|25724.6|25709.6|25744.6|25729.6|25709.6|25694.6|184
1673620800000|2023-01-13 14:40:00|25729.6|25714.6|25754.6|25739.6|25754.6|25739.6|25724.6|25709.6|136
1673621100000|2023-01-13 14:45:00|25749.6|25734.6|25772.1|25757.1|25784.6|25769.6|25749.6|25734.6|156
1673621400000|2023-01-13 14:50:00|25769.6|25754.6|25784.6|25769.6|25789.6|25774.6|25769.6|25754.6|78
1673621700000|2023-01-13 14:55:00|25779.6|25764.6|25772.1|25757.1|25789.6|25774.6|25769.6|25754.6|62
1673622000000|2023-01-13 15:00:00|25769.6|25754.6|25779.6|25764.6|25789.6|25774.6|25762.1|25747.1|172
1673622300000|2023-01-13 15:05:00|25777.1|25762.1|25759.6|25744.6|25802.1|25787.1|25759.6|25744.6|168
1673622600000|2023-01-13 15:10:00|25758.8|25743.8|25758.8|25743.8|25788.8|25773.8|25753.8|25738.8|284
1673622900000|2023-01-13 15:15:00|25761.3|25746.3|25758.8|25743.8|25768.8|25753.8|25753.8|25738.8|85
1673623200000|2023-01-13 15:20:00|25761.3|25746.3|25788.8|25773.8|25788.8|25773.8|25753.8|25738.8|187
1673623500000|2023-01-13 15:25:00|25791.3|25776.3|25783.8|25768.8|25793.8|25778.8|25778.8|25763.8|74
1673623800000|2023-01-13 15:30:00|25778.8|25763.8|25783.8|25768.8|25788.8|25773.8|25776.3|25761.3|79
1673624100000|2023-01-13 15:35:00|25788.8|25773.8|25788.8|25773.8|25793.8|25778.8|25783.8|25768.8|95
1673624400000|2023-01-13 15:40:00|25793.8|25778.8|25783.8|25768.8|25798.8|25783.8|25783.8|25768.8|71
1673624700000|2023-01-13 15:45:00|25781.3|25766.3|25783.8|25768.8|25788.8|25773.8|25778.8|25763.8|60
1673625000000|2023-01-13 15:50:00|25786.3|25771.3|25778.8|25763.8|25788.8|25773.8|25768.8|25753.8|44
1673625300000|2023-01-13 15:55:00|25781.3|25766.3|25783.8|25768.8|25793.8|25778.8|25778.8|25763.8|52
1673625600000|2023-01-13 16:00:00|25781.3|25766.3|25778.8|25763.8|25783.8|25768.8|25763.8|25748.8|97
1673625900000|2023-01-13 16:05:00|25776.3|25761.3|25783.8|25768.8|25788.8|25773.8|25776.3|25761.3|54
1673626200000|2023-01-13 16:10:00|25778.8|25763.8|25771.3|25756.3|25778.8|25763.8|25763.8|25748.8|110
1673626500000|2023-01-13 16:15:00|25773.8|25758.8|25773.8|25758.8|25773.8|25758.8|25763.8|25748.8|76
1673626800000|2023-01-13 16:20:00|25768.8|25753.8|25791.3|25776.3|25793.8|25778.8|25763.8|25748.8|142
1673627100000|2023-01-13 16:25:00|25793.8|25778.8|25783.8|25768.8|25796.3|25781.3|25773.8|25758.8|255
1673627400000|2023-01-13 16:30:00|25788.8|25773.8|25793.8|25778.8|25798.8|25783.8|25778.8|25763.8|273
1673627700000|2023-01-13 16:35:00|25788.8|25773.8|25788.8|25773.8|25793.8|25778.8|25778.8|25763.8|114
1673628000000|2023-01-13 16:40:00|25786.3|25771.3|25793.8|25778.8|25793.8|25778.8|25783.8|25768.8|35
1673628300000|2023-01-13 16:45:00|25796.3|25781.3|25798.8|25783.8|25803.8|25788.8|25786.3|25771.3|55
1673628600000|2023-01-13 16:50:00|25801.3|25781.3|25811.3|25791.3|25811.3|25791.3|25796.3|25776.3|48
1673628900000|2023-01-13 16:55:00|25806.3|25786.3|25816.3|25796.3|25816.3|25796.3|25801.3|25781.3|32
1673629200000|2023-01-13 17:00:00|25811.3|25791.3|25816.3|25796.3|25826.3|25801.3|25811.3|25791.3|35
1673629500000|2023-01-13 17:05:00|25821.3|25801.3|25821.3|25796.3|25821.3|25801.3|25816.3|25796.3|14
1673629800000|2023-01-13 17:10:00|25816.3|25801.3|25821.3|25801.3|25821.3|25801.3|25811.3|25791.3|24
1673630100000|2023-01-13 17:15:00|25816.3|25796.3|25826.3|25806.3|25826.3|25806.3|25816.3|25791.3|26
1673630400000|2023-01-13 17:20:00|25831.3|25801.3|25821.3|25796.3|25831.3|25806.3|25816.3|25796.3|16
1673630700000|2023-01-13 17:25:00|25816.3|25801.3|25816.3|25796.3|25821.3|25801.3|25816.3|25791.3|13
1673631000000|2023-01-13 17:30:00|25811.3|25791.3|25811.3|25786.3|25816.3|25791.3|25806.3|25786.3|8
1673631300000|2023-01-13 17:35:00|25806.3|25791.3|25806.3|25781.3|25811.3|25791.3|25801.3|25781.3|6
1673631600000|2023-01-13 17:40:00|25801.3|25786.3|25816.3|25796.3|25816.3|25796.3|25801.3|25781.3|9
1673631900000|2023-01-13 17:45:00|25821.3|25801.3|25816.3|25796.3|25821.3|25801.3|25811.3|25791.3|8
1673632200000|2023-01-13 17:50:00|25811.3|25791.3|25811.3|25791.3|25811.3|25796.3|25811.3|25786.3|19
1673632500000|2023-01-13 17:55:00|25816.3|25796.3|25816.3|25796.3|25821.3|25801.3|25811.3|25791.3|19
1673632800000|2023-01-13 18:00:00|25821.3|25801.3|25821.3|25801.3|25831.3|25806.3|25816.3|25796.3|10
1673633100000|2023-01-13 18:05:00|25826.3|25796.3|25821.3|25796.3|25826.3|25801.3|25816.3|25796.3|24
1673633400000|2023-01-13 18:10:00|25826.3|25801.3|25826.3|25806.3|25826.3|25806.3|25821.3|25796.3|7
1673633700000|2023-01-13 18:15:00|25821.3|25801.3|25821.3|25801.3|25821.3|25801.3|25816.3|25796.3|6
1673634000000|2023-01-13 18:20:00|25816.3|25796.3|25821.3|25801.3|25826.3|25806.3|25816.3|25796.3|12
1673634300000|2023-01-13 18:25:00|25826.3|25806.3|25826.3|25806.3|25826.3|25806.3|25821.3|25801.3|9
1673634600000|2023-01-13 18:30:00|25831.3|25801.3|25831.3|25811.3|25831.3|25811.3|25826.3|25801.3|9
1673634900000|2023-01-13 18:35:00|25821.3|25806.3|25836.3|25816.3|25836.3|25816.3|25821.3|25801.3|42
1673635200000|2023-01-13 18:40:00|25841.3|25821.3|25851.3|25831.3|25856.3|25831.3|25836.3|25816.3|31
1673635500000|2023-01-13 18:45:00|25846.3|25826.3|25861.3|25841.3|25866.3|25841.3|25846.3|25821.3|26
1673635800000|2023-01-13 18:50:00|25866.3|25846.3|25856.3|25836.3|25866.3|25846.3|25856.3|25831.3|10
1673636100000|2023-01-13 18:55:00|25861.3|25831.3|25861.3|25841.3|25861.3|25841.3|25856.3|25831.3|10
1673636400000|2023-01-13 19:00:00|25866.3|25846.3|25856.3|25836.3|25866.3|25846.3|25856.3|25831.3|13
1673636700000|2023-01-13 19:05:00|25861.3|25841.3|25846.3|25826.3|25861.3|25841.3|25846.3|25826.3|5
1673637000000|2023-01-13 19:10:00|25851.3|25831.3|25851.3|25831.3|25856.3|25836.3|25846.3|25826.3|11
1673637300000|2023-01-13 19:15:00|25856.3|25836.3|25851.3|25826.3|25856.3|25836.3|25851.3|25826.3|7
1673637600000|2023-01-13 19:20:00|25846.3|25831.3|25846.3|25826.3|25851.3|25831.3|25841.3|25821.3|5
1673637900000|2023-01-13 19:25:00|25843.8|25821.3|25843.8|25828.8|25843.8|25828.8|25843.8|25821.3|1
1673638200000|2023-01-13 19:30:00|25846.3|25831.3|25843.8|25828.8|25848.8|25833.8|25843.8|25828.8|9
1673638500000|2023-01-13 19:35:00|25846.3|25831.3|25848.8|25833.8|25848.8|25833.8|25838.8|25823.8|11
1673638800000|2023-01-13 19:40:00|25846.3|25831.3|25848.8|25833.8|25848.8|25833.8|25843.8|25828.8|10
1673639100000|2023-01-13 19:45:00|25846.3|25831.3|25851.3|25836.3|25853.8|25838.8|25843.8|25828.8|6
1673639400000|2023-01-13 19:50:00|25848.8|25833.8|25836.3|25821.3|25851.3|25836.3|25836.3|25821.3|4
1673639700000|2023-01-13 19:55:00|25838.8|25823.8|25851.3|25836.3|25853.8|25838.8|25838.8|25823.8|23
1673640000000|2023-01-13 20:00:00|25853.8|25838.8|25853.8|25838.8|25853.8|25838.8|25848.8|25833.8|4
1673640300000|2023-01-13 20:05:00|25848.8|25833.8|25853.8|25838.8|25853.8|25838.8|25848.8|25833.8|3
1673640600000|2023-01-13 20:10:00|25858.8|25843.8|25858.8|25843.8|25863.8|25848.8|25853.8|25838.8|21
1673640900000|2023-01-13 20:15:00|25861.3|25846.3|25863.8|25848.8|25863.8|25848.8|25861.3|25846.3|4
1673641200000|2023-01-13 20:20:00|25861.3|25846.3|25871.3|25856.3|25873.8|25858.8|25861.3|25846.3|26
1673641500000|2023-01-13 20:25:00|25868.8|25853.8|25878.8|25863.8|25878.8|25863.8|25868.8|25853.8|12
1673641800000|2023-01-13 20:30:00|25881.3|25866.3|25883.8|25868.8|25883.8|25868.8|25878.8|25863.8|27
1673642100000|2023-01-13 20:35:00|25886.3|25871.3|25901.3|25886.3|25901.3|25886.3|25883.8|25868.8|58
1673642400000|2023-01-13 20:40:00|25898.8|25883.8|25893.8|25878.8|25901.3|25886.3|25883.8|25868.8|22
1673642700000|2023-01-13 20:45:00|25891.3|25876.3|25883.8|25868.8|25891.3|25876.3|25876.3|25861.3|24
1673643000000|2023-01-13 20:50:00|25881.3|25866.3|25886.3|25871.3|25886.3|25871.3|25876.3|25861.3|41
1673643300000|2023-01-13 20:55:00|25888.8|25873.8|25873.8|25858.8|25893.8|25878.8|25863.8|25848.8|20
1673643600000|2023-01-13 21:00:00|25907.1|25867.1|25892.1|25852.1|25913.8|25873.8|25892.1|25852.1|0
1673643900000|2023-01-13 21:05:00|25891.5|25851.5|25895.8|25855.8|25895.8|25855.8|25887.8|25847.8|0
1673644200000|2023-01-13 21:10:00|25894.6|25854.6|25894.6|25854.6|25894.6|25854.6|25889|25849|0
1673644500000|2023-01-13 21:15:00|25895.8|25855.8|25893.4|25853.4|25895.8|25855.8|25892.1|25852.1|0
1673644800000|2023-01-13 21:20:00|25893.3|25853.3|25900.1|25860.1|25900.1|25860.1|25892.1|25852.1|0
1673645100000|2023-01-13 21:25:00|25901.3|25861.3|25908.1|25868.1|25909.4|25869.4|25901.3|25861.3|0
1673645400000|2023-01-13 21:30:00|25908.2|25868.2|25911.2|25871.2|25914.9|25874.9|25908.1|25868.1|0
1673645700000|2023-01-13 21:35:00|25911.3|25871.3|25913.7|25873.7|25914.9|25874.9|25911.3|25871.3|0
1673646000000|2023-01-13 21:40:00|25914.3|25874.3|25912.8|25872.8|25914.9|25874.9|25911.6|25871.6|0
1673646300000|2023-01-13 21:45:00|25912.9|25872.9|25915.6|25875.6|25917.2|25877.2|25912.8|25872.8|0
1673646600000|2023-01-13 21:50:00|25917.4|25877.4|25917.4|25877.4|25917.4|25877.4|25915.6|25875.6|0
1673646900000|2023-01-13 21:55:00|25915.6|25875.6|25914.9|25874.9|25917.4|25877.4|25912.5|25872.5|0
1673823600000|2023-01-15 23:00:00|25907.8|25867.8|25889.9|25849.9|25909.8|25869.8|25889.3|25849.3|0
1673823900000|2023-01-15 23:05:00|25889.3|25849.3|25886|25846|25891.8|25851.8|25881.7|25841.7|0
1673824200000|2023-01-15 23:10:00|25885.4|25845.4|25874.9|25834.9|25886|25846|25871.2|25831.2|0
1673824500000|2023-01-15 23:15:00|25875.5|25835.5|25879.2|25839.2|25881.7|25841.7|25874.9|25834.9|0
1673824800000|2023-01-15 23:20:00|25878|25838|25872.4|25832.4|25883.6|25843.6|25869.9|25829.9|0
1673825100000|2023-01-15 23:25:00|25872.5|25832.5|25869.9|25829.9|25873.7|25833.7|25868.1|25828.1|0
1673825400000|2023-01-15 23:30:00|25870|25830|25878|25838|25880.5|25840.5|25870|25830|0
1673825700000|2023-01-15 23:35:00|25878.6|25838.6|25876.7|25836.7|25880.5|25840.5|25874.9|25834.9|0
1673826000000|2023-01-15 23:40:00|25875.5|25835.5|25872.4|25832.4|25879.2|25839.2|25871.2|25831.2|0
1673826300000|2023-01-15 23:45:00|25872.5|25832.5|25865.6|25825.6|25875.5|25835.5|25865.6|25825.6|0
1673826600000|2023-01-15 23:50:00|25866.2|25826.2|25866.9|25826.9|25869.9|25829.9|25865.6|25825.6|0
1673826900000|2023-01-15 23:55:00|25866.8|25826.8|25869.9|25829.9|25869.9|25829.9|25860|25820|0
1673827200000|2023-01-16 00:00:00|25870|25830|25872.4|25832.4|25880.5|25840.5|25863.1|25823.1|0
1673827500000|2023-01-16 00:05:00|25872.5|25832.5|25883.6|25843.6|25884.8|25844.8|25872.4|25832.4|0
1673827800000|2023-01-16 00:10:00|25884.8|25844.8|25884.8|25844.8|25888.5|25848.5|25881.7|25841.7|0
1673828100000|2023-01-16 00:15:00|25886|25846|25881.1|25841.1|25887.2|25847.2|25863.1|25823.1|0
1673828400000|2023-01-16 00:20:00|25875.1|25835.1|25893.4|25853.4|25893.4|25853.4|25875|25835|0
1673828700000|2023-01-16 00:25:00|25890.4|25850.4|25890.5|25850.5|25893.5|25853.5|25887.3|25847.3|0
1673829000000|2023-01-16 00:30:00|25887.5|25847.5|25905.8|25865.8|25911.8|25871.8|25887.5|25847.5|0
1673829300000|2023-01-16 00:35:00|25908.8|25868.8|25917.9|25877.9|25920.9|25880.9|25905.8|25865.8|0
1673829600000|2023-01-16 00:40:00|25917.8|25877.8|25911.7|25871.7|25917.9|25877.9|25905.7|25865.7|0
1673829900000|2023-01-16 00:45:00|25911.6|25871.6|25917.7|25877.7|25920.8|25880.8|25905.6|25865.6|0
1673830200000|2023-01-16 00:50:00|25920.7|25880.7|25917.7|25877.7|25923.9|25883.9|25917.7|25877.7|0
1673830500000|2023-01-16 00:55:00|25917.8|25877.8|25923.8|25883.8|25923.9|25883.9|25917.8|25877.8|0
1673830800000|2023-01-16 01:00:00|25923.7|25883.7|25923.6|25883.6|25923.8|25883.8|25917.6|25877.6|0
1673831100000|2023-01-16 01:05:00|25923.7|25883.7|25941.9|25901.9|25941.9|25901.9|25923.6|25883.6|0
1673831400000|2023-01-16 01:10:00|25941.8|25901.8|25941.8|25901.8|25942.1|25902.1|25935.7|25895.7|0
1673831700000|2023-01-16 01:15:00|25947.8|25907.8|25954.1|25914.1|25954.1|25914.1|25941.8|25901.8|0
1673832000000|2023-01-16 01:20:00|25948.1|25908.1|25942|25902|25954.2|25914.2|25929.9|25889.9|0
1673832300000|2023-01-16 01:25:00|25942.1|25902.1|25941.8|25901.8|25948.1|25908.1|25935.8|25895.8|0
1673832600000|2023-01-16 01:30:00|25941.9|25901.9|25948|25908|25954.2|25914.2|25941.9|25901.9|0
1673832900000|2023-01-16 01:35:00|25954|25914|25935.9|25895.9|25954|25914|25929.7|25889.7|0
1673833200000|2023-01-16 01:40:00|25941.9|25901.9|25948.1|25908.1|25948.1|25908.1|25929.8|25889.8|0
1673833500000|2023-01-16 01:45:00|25942.1|25902.1|25954.4|25914.4|25954.4|25914.4|25942|25902|0
1673833800000|2023-01-16 01:50:00|25954.3|25914.3|25954.3|25914.3|25954.5|25914.5|25948.3|25908.3|0
1673834100000|2023-01-16 01:55:00|25954.4|25914.4|25973.5|25933.5|25979.7|25939.7|25954.3|25914.3|0
1673834400000|2023-01-16 02:00:00|25973.4|25933.4|25973.4|25933.4|25979.5|25939.5|25973.2|25933.2|0
1673834700000|2023-01-16 02:05:00|25973.3|25933.3|25973.3|25933.3|25973.4|25933.4|25967.3|25927.3|0
1673835000000|2023-01-16 02:10:00|25973.4|25933.4|25973.4|25933.4|25973.4|25933.4|25961.2|25921.2|0
1673835300000|2023-01-16 02:15:00|25967.4|25927.4|25967.3|25927.3|25973.4|25933.4|25961.3|25921.3|0
1673835600000|2023-01-16 02:20:00|25964.3|25924.3|25967.3|25927.3|25967.4|25927.4|25964.3|25924.3|0
1673835900000|2023-01-16 02:25:00|25967.4|25927.4|25961.2|25921.2|25967.4|25927.4|25961.2|25921.2|0
1673836200000|2023-01-16 02:30:00|25961.3|25921.3|25961.2|25921.2|25967.3|25927.3|25955.1|25915.1|0
1673836500000|2023-01-16 02:35:00|25961.1|25921.1|25955.1|25915.1|25961.2|25921.2|25955|25915|0
1673836800000|2023-01-16 02:40:00|25949.1|25909.1|25948.9|25908.9|25955.1|25915.1|25948.9|25908.9|0
1673837100000|2023-01-16 02:45:00|25949|25909|25955.1|25915.1|25955.1|25915.1|25948.9|25908.9|0
1673837400000|2023-01-16 02:50:00|25955|25915|25949|25909|25955.1|25915.1|25948.9|25908.9|0
1673837700000|2023-01-16 02:55:00|25948.9|25908.9|25949.2|25909.2|25949.2|25909.2|25948.9|25908.9|0
1673838000000|2023-01-16 03:00:00|25949.3|25909.3|25955.2|25915.2|25955.3|25915.3|25949.1|25909.1|0
1673838300000|2023-01-16 03:05:00|25949.2|25909.2|25943.1|25903.1|25949.2|25909.2|25943|25903|0
1673838600000|2023-01-16 03:10:00|25943|25903|25933.9|25893.9|25943.1|25903.1|25930.8|25890.8|0
1673838900000|2023-01-16 03:15:00|25936.9|25896.9|25937.1|25897.1|25937.1|25897.1|25930.9|25890.9|0
1673839200000|2023-01-16 03:20:00|25940|25900|25949.2|25909.2|25949.2|25909.2|25937.1|25897.1|0
1673839500000|2023-01-16 03:25:00|25949.1|25909.1|25949.1|25909.1|25949.2|25909.2|25943.1|25903.1|0
1673839800000|2023-01-16 03:30:00|25949.2|25909.2|25943|25903|25949.2|25909.2|25943|25903|0
1673840100000|2023-01-16 03:35:00|25937.1|25897.1|25943|25903|25943.1|25903.1|25937.1|25897.1|0
1673840400000|2023-01-16 03:40:00|25937|25897|25936.9|25896.9|25943|25903|25936.9|25896.9|0
1673840700000|2023-01-16 03:45:00|25936.8|25896.8|25940|25900|25943|25903|25936.8|25896.8|0
1673841000000|2023-01-16 03:50:00|25943|25903|25943|25903|25943|25903|25937|25897|0
1673841300000|2023-01-16 03:55:00|25943.1|25903.1|25943.1|25903.1|25943.1|25903.1|25943|25903|0
1673841600000|2023-01-16 04:00:00|25949.1|25909.1|25955.1|25915.1|25955.1|25915.1|25943|25903|0
1673841900000|2023-01-16 04:05:00|25961.1|25921.1|25961.1|25921.1|25961.1|25921.1|25961.1|25921.1|0
1673842200000|2023-01-16 04:10:00|25961|25921|25948.9|25908.9|25961.1|25921.1|25948.9|25908.9|0
1673842500000|2023-01-16 04:15:00|25954.9|25914.9|25948.9|25908.9|25955|25915|25948.9|25908.9|0
1673842800000|2023-01-16 04:20:00|25949|25909|25948.9|25908.9|25949|25909|25948.9|25908.9|0
1673843100000|2023-01-16 04:25:00|25949|25909|25949|25909|25949|25909|25942.9|25902.9|0
1673843400000|2023-01-16 04:30:00|25949.8|25909.8|25949.9|25909.9|25949.9|25909.9|25943.8|25903.8|0
1673843700000|2023-01-16 04:35:00|25949.8|25909.8|25942.8|25902.8|25949.8|25909.8|25942.8|25902.8|0
1673844000000|2023-01-16 04:40:00|25936.9|25896.9|25936.9|25896.9|25942.9|25902.9|25936.8|25896.8|0
1673844300000|2023-01-16 04:45:00|25936.1|25896.1|25935.9|25895.9|25942|25902|25935.9|25895.9|0
1673844600000|2023-01-16 04:50:00|25936|25896|25948.1|25908.1|25948.2|25908.2|25936|25896|0
1673844900000|2023-01-16 04:55:00|25942.1|25902.1|25941.9|25901.9|25942.1|25902.1|25938.9|25898.9|0
1673845200000|2023-01-16 05:00:00|25942.7|25902.7|25942.6|25902.6|25942.8|25902.8|25936.5|25896.5|0
1673845500000|2023-01-16 05:05:00|25942.5|25902.5|25942.6|25902.6|25942.7|25902.7|25936.5|25896.5|0
1673845800000|2023-01-16 05:10:00|25942.5|25902.5|25942.7|25902.7|25942.7|25902.7|25942.5|25902.5|0
1673846100000|2023-01-16 05:15:00|25942.6|25902.6|25942.7|25902.7|25942.7|25902.7|25942.6|25902.6|0
1673846400000|2023-01-16 05:20:00|25942.6|25902.6|25942.6|25902.6|25942.7|25902.7|25942.6|25902.6|0
1673846700000|2023-01-16 05:25:00|25942.7|25902.7|25942.2|25902.2|25942.7|25902.7|25942.2|25902.2|0
1673847000000|2023-01-16 05:30:00|25941.3|25901.3|25929.4|25889.4|25941.4|25901.4|25929.3|25889.3|0
1673847300000|2023-01-16 05:35:00|25929.5|25889.5|25935.4|25895.4|25941.5|25901.5|25929.4|25889.4|0
1673847600000|2023-01-16 05:40:00|25935.5|25895.5|25923.4|25883.4|25941.5|25901.5|25923.4|25883.4|0
1673847900000|2023-01-16 05:45:00|25923.3|25883.3|25917.1|25877.1|25929.4|25889.4|25917.1|25877.1|0
1673848200000|2023-01-16 05:50:00|25923.1|25883.1|25923|25883|25923.1|25883.1|25916.9|25876.9|0
1673848500000|2023-01-16 05:55:00|25917|25877|25917|25877|25923|25883|25911|25871|0
1673848800000|2023-01-16 06:00:00|25917.1|25877.1|25904.8|25864.8|25917.1|25877.1|25904.8|25864.8|0
1673849100000|2023-01-16 06:05:00|25904.7|25864.7|25904.7|25864.7|25904.8|25864.8|25898.7|25858.7|0
1673849400000|2023-01-16 06:10:00|25904.8|25864.8|25910.9|25870.9|25910.9|25870.9|25898.6|25858.6|0
1673849700000|2023-01-16 06:15:00|25910.8|25870.8|25898.7|25858.7|25910.8|25870.8|25898.7|25858.7|0
1673850000000|2023-01-16 06:20:00|25904.7|25864.7|25898.7|25858.7|25904.7|25864.7|25892.6|25852.6|0
1673850300000|2023-01-16 06:25:00|25892.7|25852.7|25880.5|25840.5|25898.7|25858.7|25880.5|25840.5|0
1673850600000|2023-01-16 06:30:00|25880.6|25840.6|25874.2|25834.2|25880.6|25840.6|25868.2|25828.2|0
1673850900000|2023-01-16 06:35:00|25874.3|25834.3|25864.6|25824.6|25876.7|25836.7|25864.6|25824.6|0
1673851200000|2023-01-16 06:40:00|25864.7|25824.7|25864.6|25824.6|25870.8|25830.8|25846.6|25806.6|0
1673851500000|2023-01-16 06:45:00|25864.7|25824.7|25870.8|25830.8|25870.8|25830.8|25864.6|25824.6|0
1673851800000|2023-01-16 06:50:00|25867.8|25827.8|25858.7|25818.7|25867.8|25827.8|25846.5|25806.5|0
1673852100000|2023-01-16 06:55:00|25858.8|25818.8|25864.9|25824.9|25864.9|25824.9|25858.7|25818.7|0
1673852400000|2023-01-16 07:00:00|25858.9|25818.9|25833.8|25818.8|25868.8|25853.8|25828.6|25788.6|54
1673852700000|2023-01-16 07:05:00|25831.3|25816.3|25831.3|25816.3|25836.3|25821.3|25823.8|25808.8|16
1673853000000|2023-01-16 07:10:00|25828.8|25813.8|25836.3|25821.3|25843.8|25828.8|25828.8|25813.8|10
1673853300000|2023-01-16 07:15:00|25833.8|25818.8|25836.3|25821.3|25843.8|25828.8|25833.8|25818.8|7
1673853600000|2023-01-16 07:20:00|25838.8|25823.8|25836.3|25821.3|25843.8|25828.8|25833.8|25818.8|4
1673853900000|2023-01-16 07:25:00|25838.8|25823.8|25848.8|25833.8|25848.8|25833.8|25828.8|25813.8|5
1673854200000|2023-01-16 07:30:00|25851.3|25836.3|25843.8|25828.8|25851.3|25836.3|25838.8|25823.8|9
1673854500000|2023-01-16 07:35:00|25838.8|25823.8|25833.8|25818.8|25838.8|25823.8|25828.8|25813.8|16
1673854800000|2023-01-16 07:40:00|25836.3|25821.3|25831.3|25816.3|25836.3|25821.3|25828.8|25813.8|8
1673855100000|2023-01-16 07:45:00|25833.8|25818.8|25846.3|25831.3|25848.8|25833.8|25833.8|25818.8|15
1673855400000|2023-01-16 07:50:00|25848.8|25833.8|25841.3|25826.3|25848.8|25833.8|25838.8|25823.8|22
1673855700000|2023-01-16 07:55:00|25838.8|25823.8|25856.3|25841.3|25856.3|25841.3|25833.8|25818.8|50
1673856000000|2023-01-16 08:00:00|25853.8|25838.8|25903.8|25888.8|25913.8|25898.8|25851.3|25836.3|472
1673856300000|2023-01-16 08:05:00|25906.3|25891.3|25898.8|25883.8|25938.8|25923.8|25898.8|25883.8|338
1673856600000|2023-01-16 08:10:00|25903.8|25888.8|25913.8|25898.8|25923.8|25908.8|25898.8|25883.8|231
1673856900000|2023-01-16 08:15:00|25911.3|25896.3|25878.8|25863.8|25911.3|25896.3|25873.8|25858.8|209
1673857200000|2023-01-16 08:20:00|25876.3|25861.3|25868.8|25853.8|25888.8|25873.8|25863.8|25848.8|155
1673857500000|2023-01-16 08:25:00|25866.3|25851.3|25851.3|25836.3|25868.8|25853.8|25838.8|25823.8|138
1673857800000|2023-01-16 08:30:00|25848.8|25833.8|25838.8|25823.8|25873.8|25858.8|25833.8|25818.8|112
1673858100000|2023-01-16 08:35:00|25841.3|25826.3|25828.8|25813.8|25848.8|25833.8|25828.8|25813.8|131
1673858400000|2023-01-16 08:40:00|25826.3|25811.3|25808.8|25793.8|25833.8|25818.8|25808.8|25793.8|131
1673858700000|2023-01-16 08:45:00|25813.8|25798.8|25798.8|25783.8|25821.3|25806.3|25793.8|25778.8|103
1673859000000|2023-01-16 08:50:00|25793.8|25778.8|25768.8|25753.8|25803.8|25788.8|25768.8|25753.8|94
1673859300000|2023-01-16 08:55:00|25766.3|25751.3|25773.8|25758.8|25783.8|25768.8|25763.8|25748.8|89
1673859600000|2023-01-16 09:00:00|25768.8|25753.8|25763.8|25748.8|25793.8|25778.8|25763.8|25748.8|118
1673859900000|2023-01-16 09:05:00|25766.3|25751.3|25763.8|25748.8|25773.8|25758.8|25753.8|25738.8|96
1673860200000|2023-01-16 09:10:00|25768.8|25753.8|25768.8|25753.8|25778.8|25763.8|25763.8|25748.8|73
1673860500000|2023-01-16 09:15:00|25763.8|25748.8|25793.8|25778.8|25796.3|25781.3|25763.8|25748.8|87
1673860800000|2023-01-16 09:20:00|25791.3|25776.3|25808.8|25793.8|25811.3|25796.3|25788.8|25773.8|69
1673861100000|2023-01-16 09:25:00|25811.3|25796.3|25808.8|25793.8|25818.8|25803.8|25808.8|25793.8|40
1673861400000|2023-01-16 09:30:00|25811.3|25796.3|25813.8|25798.8|25818.8|25803.8|25808.8|25793.8|48
1673861700000|2023-01-16 09:35:00|25811.3|25796.3|25816.3|25801.3|25818.8|25803.8|25808.8|25793.8|38
1673862000000|2023-01-16 09:40:00|25813.8|25798.8|25803.8|25788.8|25818.8|25803.8|25803.8|25788.8|49
1673862300000|2023-01-16 09:45:00|25808.8|25793.8|25818.8|25803.8|25818.8|25803.8|25798.8|25783.8|69
1673862600000|2023-01-16 09:50:00|25821.3|25806.3|25826.3|25811.3|25828.8|25813.8|25813.8|25798.8|49
1673862900000|2023-01-16 09:55:00|25823.8|25808.8|25811.3|25796.3|25828.8|25813.8|25808.8|25793.8|27
1673863200000|2023-01-16 10:00:00|25808.8|25793.8|25798.8|25783.8|25813.8|25798.8|25798.8|25783.8|25
1673863500000|2023-01-16 10:05:00|25803.8|25788.8|25818.8|25803.8|25818.8|25803.8|25803.8|25788.8|96
1673863800000|2023-01-16 10:10:00|25816.3|25801.3|25806.3|25791.3|25816.3|25801.3|25803.8|25788.8|68
1673864100000|2023-01-16 10:15:00|25803.8|25788.8|25803.8|25788.8|25808.8|25793.8|25798.8|25783.8|33
1673864400000|2023-01-16 10:20:00|25801.3|25786.3|25813.8|25798.8|25818.8|25803.8|25801.3|25786.3|13
1673864700000|2023-01-16 10:25:00|25808.8|25793.8|25818.8|25803.8|25821.3|25806.3|25808.8|25793.8|55
1673865000000|2023-01-16 10:30:00|25821.3|25806.3|25821.6|25806.6|25826.6|25811.6|25816.6|25801.6|20
1673865300000|2023-01-16 10:35:00|25819.1|25804.1|25816.6|25801.6|25826.6|25811.6|25816.6|25801.6|33
1673865600000|2023-01-16 10:40:00|25814.1|25799.1|25826.6|25811.6|25826.6|25811.6|25811.6|25796.6|111
1673865900000|2023-01-16 10:45:00|25831.6|25816.6|25836.6|25821.6|25839.1|25824.1|25831.6|25816.6|62
1673866200000|2023-01-16 10:50:00|25839.1|25824.1|25841.6|25826.6|25841.6|25826.6|25831.6|25816.6|43
1673866500000|2023-01-16 10:55:00|25844.1|25829.1|25846.6|25831.6|25846.6|25831.6|25839.1|25824.1|32
1673866800000|2023-01-16 11:00:00|25851.6|25836.6|25854.1|25839.1|25856.6|25841.6|25851.6|25836.6|72
1673867100000|2023-01-16 11:05:00|25856.6|25841.6|25861.6|25846.6|25861.6|25846.6|25851.6|25836.6|38
1673867400000|2023-01-16 11:10:00|25864.1|25849.1|25866.6|25851.6|25871.6|25856.6|25861.6|25846.6|55
1673867700000|2023-01-16 11:15:00|25861.6|25846.6|25846.6|25831.6|25861.6|25846.6|25846.6|25831.6|18
1673868000000|2023-01-16 11:20:00|25844.1|25829.1|25856.6|25841.6|25856.6|25841.6|25844.1|25829.1|35
1673868300000|2023-01-16 11:25:00|25851.6|25836.6|25846.6|25831.6|25854.1|25839.1|25846.6|25831.6|10
1673868600000|2023-01-16 11:30:00|25851.6|25836.6|25856.6|25841.6|25856.6|25841.6|25849.1|25834.1|15
1673868900000|2023-01-16 11:35:00|25859.1|25844.1|25869.1|25854.1|25871.6|25856.6|25856.6|25841.6|22
1673869200000|2023-01-16 11:40:00|25866.6|25851.6|25869.1|25854.1|25874.1|25859.1|25861.6|25846.6|66
1673869500000|2023-01-16 11:45:00|25866.6|25851.6|25869.1|25854.1|25876.6|25861.6|25861.6|25846.6|25
1673869800000|2023-01-16 11:50:00|25871.6|25856.6|25876.6|25861.6|25881.6|25866.6|25871.6|25856.6|30
1673870100000|2023-01-16 11:55:00|25879.1|25864.1|25869.1|25854.1|25879.1|25864.1|25864.1|25849.1|35
1673870400000|2023-01-16 12:00:00|25866.6|25851.6|25859.1|25844.1|25871.6|25856.6|25856.6|25841.6|25
1673870700000|2023-01-16 12:05:00|25856.6|25841.6|25851.6|25836.6|25859.1|25844.1|25851.6|25836.6|52
1673871000000|2023-01-16 12:10:00|25854.1|25839.1|25859.1|25844.1|25864.1|25849.1|25851.6|25836.6|14
1673871300000|2023-01-16 12:15:00|25856.6|25841.6|25861.6|25846.6|25866.6|25851.6|25856.6|25841.6|25
1673871600000|2023-01-16 12:20:00|25856.6|25841.6|25851.6|25836.6|25859.1|25844.1|25846.6|25831.6|26
1673871900000|2023-01-16 12:25:00|25849.1|25834.1|25841.6|25826.6|25849.1|25834.1|25836.6|25821.6|20
1673872200000|2023-01-16 12:30:00|25839.1|25824.1|25846.6|25831.6|25849.1|25834.1|25836.6|25821.6|25
1673872500000|2023-01-16 12:35:00|25849.1|25834.1|25856.6|25841.6|25861.6|25846.6|25846.6|25831.6|40
1673872800000|2023-01-16 12:40:00|25855.2|25840.2|25850.2|25835.2|25860.2|25845.2|25850.2|25835.2|20
1673873100000|2023-01-16 12:45:00|25845.2|25830.2|25845.2|25830.2|25852.7|25837.7|25845.2|25830.2|39
1673873400000|2023-01-16 12:50:00|25847.7|25832.7|25855.2|25840.2|25855.2|25840.2|25845.2|25830.2|5
1673873700000|2023-01-16 12:55:00|25857.7|25842.7|25852.7|25837.7|25865.2|25850.2|25850.2|25835.2|43
1673874000000|2023-01-16 13:00:00|25855.2|25840.2|25852.7|25837.7|25860.2|25845.2|25847.7|25832.7|9
1673874300000|2023-01-16 13:05:00|25850.2|25835.2|25870.2|25855.2|25870.2|25855.2|25850.2|25835.2|31
1673874600000|2023-01-16 13:10:00|25875.2|25860.2|25885.2|25870.2|25890.2|25875.2|25875.2|25860.2|54
1673874900000|2023-01-16 13:15:00|25882.7|25867.7|25875.2|25860.2|25885.2|25870.2|25870.2|25855.2|36
1673875200000|2023-01-16 13:20:00|25877.7|25862.7|25880.2|25865.2|25882.7|25867.7|25875.2|25860.2|24
1673875500000|2023-01-16 13:25:00|25877.7|25862.7|25875.2|25860.2|25882.7|25867.7|25875.2|25860.2|18
1673875800000|2023-01-16 13:30:00|25872.7|25857.7|25885.2|25870.2|25885.2|25870.2|25872.7|25857.7|27
1673876100000|2023-01-16 13:35:00|25882.7|25867.7|25900.2|25885.2|25900.2|25885.2|25882.7|25867.7|56
1673876400000|2023-01-16 13:40:00|25902.7|25887.7|25895.2|25880.2|25905.2|25890.2|25895.2|25880.2|61
1673876700000|2023-01-16 13:45:00|25897.7|25882.7|25905.2|25890.2|25910.2|25895.2|25897.7|25882.7|39
1673877000000|2023-01-16 13:50:00|25902.7|25887.7|25910.2|25895.2|25910.2|25895.2|25900.2|25885.2|18
1673877300000|2023-01-16 13:55:00|25905.2|25890.2|25905.2|25890.2|25910.2|25895.2|25900.2|25885.2|33
1673877600000|2023-01-16 14:00:00|25902.7|25887.7|25905.2|25890.2|25905.2|25890.2|25895.2|25880.2|56
1673877900000|2023-01-16 14:05:00|25910.2|25895.2|25910.2|25895.2|25912.7|25897.7|25905.2|25890.2|22
1673878200000|2023-01-16 14:10:00|25907.7|25892.7|25900.2|25885.2|25910.2|25895.2|25900.2|25885.2|28
1673878500000|2023-01-16 14:15:00|25897.7|25882.7|25900.2|25885.2|25905.2|25890.2|25895.2|25880.2|35
1673878800000|2023-01-16 14:20:00|25902.7|25887.7|25905.2|25890.2|25905.2|25890.2|25900.2|25885.2|48
1673879100000|2023-01-16 14:25:00|25902.7|25887.7|25900.2|25885.2|25905.2|25890.2|25897.7|25882.7|51
1673879400000|2023-01-16 14:30:00|25897.7|25882.7|25895.2|25880.2|25900.2|25885.2|25895.2|25880.2|62
1673879700000|2023-01-16 14:35:00|25900.2|25885.2|25905.2|25890.2|25905.2|25890.2|25895.2|25880.2|50
1673880000000|2023-01-16 14:40:00|25902.7|25887.7|25895.2|25880.2|25905.2|25890.2|25895.2|25880.2|112
1673880300000|2023-01-16 14:45:00|25897.7|25882.7|25897.7|25882.7|25900.2|25885.2|25895.2|25880.2|32
1673880600000|2023-01-16 14:50:00|25900.2|25885.2|25900.2|25885.2|25900.2|25885.2|25895.2|25880.2|9
1673880900000|2023-01-16 14:55:00|25902.7|25887.7|25900.2|25885.2|25902.7|25887.7|25895.2|25880.2|27
1673881200000|2023-01-16 15:00:00|25902.7|25887.7|25895.2|25880.2|25905.2|25890.2|25895.2|25880.2|74
1673881500000|2023-01-16 15:05:00|25900.2|25885.2|25905.2|25890.2|25905.2|25890.2|25900.2|25885.2|44
1673881800000|2023-01-16 15:10:00|25905.9|25890.9|25900.9|25885.9|25905.9|25890.9|25895.9|25880.9|24
1673882100000|2023-01-16 15:15:00|25895.9|25880.9|25900.9|25885.9|25905.9|25890.9|25895.9|25880.9|33
1673882400000|2023-01-16 15:20:00|25905.9|25890.9|25908.4|25893.4|25910.9|25895.9|25903.4|25888.4|30
1673882700000|2023-01-16 15:25:00|25905.9|25890.9|25905.9|25890.9|25913.4|25898.4|25905.9|25890.9|36
1673883000000|2023-01-16 15:30:00|25910.9|25895.9|25905.9|25890.9|25913.4|25898.4|25905.9|25890.9|26
1673883300000|2023-01-16 15:35:00|25903.4|25888.4|25900.9|25885.9|25905.9|25890.9|25900.9|25885.9|47
1673883600000|2023-01-16 15:40:00|25903.4|25888.4|25900.9|25885.9|25905.9|25890.9|25900.9|25885.9|66
1673883900000|2023-01-16 15:45:00|25905.9|25890.9|25895.9|25880.9|25905.9|25890.9|25895.9|25880.9|42
1673884200000|2023-01-16 15:50:00|25900.9|25885.9|25905.9|25890.9|25910.9|25895.9|25900.9|25885.9|32
1673884500000|2023-01-16 15:55:00|25903.4|25888.4|25905.9|25890.9|25910.9|25895.9|25903.4|25888.4|44
1673884800000|2023-01-16 16:00:00|25900.9|25885.9|25890.9|25875.9|25905.9|25890.9|25890.9|25875.9|109
1673885100000|2023-01-16 16:05:00|25895.9|25880.9|25895.9|25880.9|25900.9|25885.9|25890.9|25875.9|51
1673885400000|2023-01-16 16:10:00|25893.4|25878.4|25905.9|25890.9|25905.9|25890.9|25893.4|25878.4|46
1673885700000|2023-01-16 16:15:00|25910.9|25895.9|25905.9|25890.9|25910.9|25895.9|25895.9|25880.9|67
1673886000000|2023-01-16 16:20:00|25910.9|25895.9|25903.4|25888.4|25910.9|25895.9|25900.9|25885.9|144
1673886300000|2023-01-16 16:25:00|25905.9|25890.9|25905.9|25890.9|25910.9|25895.9|25900.9|25885.9|129
1673886600000|2023-01-16 16:30:00|25903.4|25888.4|25910.9|25895.9|25923.4|25908.4|25903.4|25888.4|322
1673886900000|2023-01-16 16:35:00|25915.9|25900.9|25910.9|25895.9|25915.9|25900.9|25910.9|25895.9|98
1673887200000|2023-01-16 16:40:00|25905.9|25890.9|25900.9|25885.9|25910.9|25895.9|25900.9|25885.9|35
1673887500000|2023-01-16 16:45:00|25903.4|25888.4|25900.9|25885.9|25910.9|25895.9|25900.9|25885.9|16
1673887800000|2023-01-16 16:50:00|25903.4|25883.4|25893.4|25873.4|25903.4|25883.4|25893.4|25868.4|41
1673888100000|2023-01-16 16:55:00|25898.4|25878.4|25898.4|25873.4|25898.4|25878.4|25893.4|25873.4|14
1673888400000|2023-01-16 17:00:00|25893.4|25878.4|25898.4|25878.4|25898.4|25878.4|25893.4|25873.4|8
1673888700000|2023-01-16 17:05:00|25893.4|25873.4|25898.4|25873.4|25898.4|25878.4|25893.4|25873.4|7
1673889000000|2023-01-16 17:10:00|25893.4|25878.4|25898.4|25878.4|25898.4|25878.4|25893.4|25873.4|2
1673889300000|2023-01-16 17:15:00|25893.4|25873.4|25898.4|25873.4|25898.4|25878.4|25893.4|25873.4|4
1673889600000|2023-01-16 17:20:00|25893.4|25878.4|25893.4|25873.4|25898.4|25878.4|25893.4|25873.4|4
1673889900000|2023-01-16 17:25:00|25888.4|25868.4|25893.4|25873.4|25898.4|25873.4|25888.4|25868.4|3
1673890200000|2023-01-16 17:30:00|25888.4|25868.4|25898.4|25878.4|25898.4|25878.4|25888.4|25868.4|13
1673890500000|2023-01-16 17:35:00|25893.4|25873.4|25903.4|25878.4|25903.4|25883.4|25893.4|25873.4|16
1673890800000|2023-01-16 17:40:00|25898.4|25883.4|25898.4|25878.4|25903.4|25883.4|25898.4|25878.4|5
1673891100000|2023-01-16 17:45:00|25903.4||25898.4||25903.4||25898.4||6
1673891400000|2023-01-16 17:50:00|25893.4|25873.4|25898.4|25873.4|25898.4|25878.4|25893.4|25873.4|5
1673891700000|2023-01-16 17:55:00||25878.4||25878.4||25878.4||25878.4|3
1673892000000|2023-01-16 18:00:00|25903.4|25874.4|25902.4|25874.4|25903.4|25874.4|25902.4|25874.4|5
1673892300000|2023-01-16 18:05:00|25903.4|25878.4|25903.4|25883.4|25903.4|25883.4|25903.4|25878.4|0
1673892600000|2023-01-16 18:10:00|25908.4||25908.4||25908.4||25903.4||3
1673892900000|2023-01-16 18:15:00|25903.4|25878.4|25903.4|25878.4|25903.4|25878.4|25903.4|25878.4|0
1673893200000|2023-01-16 18:20:00||25883.4||25883.4||25883.4||25883.4|0
1673893800000|2023-01-16 18:30:00|25898.4|25878.4|25898.4|25878.4|25898.4|25878.4|25898.4|25878.4|5
1673894100000|2023-01-16 18:35:00||25873.4||25873.4||25878.4||25873.4|1
1673894400000|2023-01-16 18:40:00|25902.4|25874.4|25898.4|25873.4|25903.4|25878.4|25898.4|25873.4|0
1673895000000|2023-01-16 18:50:00||25878.4||25873.4||25878.4||25873.4|1
1673895600000|2023-01-16 19:00:00|25893.4|25869.4|25897.4|25869.4|25898.4|25869.4|25888.4|25868.4|7
1673895900000|2023-01-16 19:05:00|25898.4|25873.4|25898.4|25873.4|25898.4|25873.4|25898.4|25873.4|0
1673896200000|2023-01-16 19:10:00||25878.4||25878.4||25878.4||25878.4|1
1673896500000|2023-01-16 19:15:00|||||||||1
1673896800000|2023-01-16 19:20:00|||||||||1
1673897100000|2023-01-16 19:25:00|25903.4|25883.4|25900.9|25885.9|25903.4|25885.9|25900.9|25883.4|2
1673897400000|2023-01-16 19:30:00|25898.4|25883.4|25900.9|25885.9|25900.9|25885.9|25898.4|25883.4|6
1673897700000|2023-01-16 19:35:00|25898.4|25883.4|25900.9|25885.9|25900.9|25885.9|25898.4|25883.4|0
1673898300000|2023-01-16 19:45:00|25898.4|25883.4|25898.4|25883.4|25898.4|25883.4|25898.4|25883.4|0
1673898600000|2023-01-16 19:50:00|25900.9|25885.9|25903.4|25888.4|25903.4|25888.4|25900.9|25885.9|0
1673898900000|2023-01-16 19:55:00|25900.9|25885.9|25898.4|25883.4|25900.9|25885.9|25898.4|25883.4|1
1673899200000|2023-01-16 20:00:00|25900.9|25885.9|25898.4|25883.4|25900.9|25885.9|25898.4|25883.4|0
1673899500000|2023-01-16 20:05:00|25900.9|25885.9|25900.9|25885.9|25900.9|25885.9|25900.9|25885.9|0
1673899800000|2023-01-16 20:10:00|25898.4|25883.4|25890.9|25875.9|25900.9|25885.9|25890.9|25875.9|1
1673900100000|2023-01-16 20:15:00|25888.4|25873.4|25888.4|25873.4|25890.9|25875.9|25888.4|25873.4|5
1673900700000|2023-01-16 20:25:00|25890.9|25875.9|25890.9|25875.9|25890.9|25875.9|25890.9|25875.9|0
1673901000000|2023-01-16 20:30:00|25888.4|25873.4|25898.4|25883.4|25898.4|25883.4|25888.4|25873.4|15
1673901300000|2023-01-16 20:35:00|25895.9|25880.9|25895.9|25880.9|25900.9|25885.9|25895.9|25880.9|11
1673901600000|2023-01-16 20:40:00|25898.4|25883.4|25895.9|25880.9|25898.4|25883.4|25895.9|25880.9|1
1673901900000|2023-01-16 20:45:00|25898.4|25883.4|25898.4|25883.4|25898.4|25883.4|25890.9|25875.9|6
1673902200000|2023-01-16 20:50:00|25895.9|25880.9|25880.9|25865.9|25895.9|25880.9|25880.9|25865.9|12
1673902500000|2023-01-16 20:55:00|25888.4|25873.4|25880.9|25865.9|25893.4|25878.4|25880.9|25865.9|11
1673902800000|2023-01-16 21:00:00|25892.4|25852.4|25898.4|25858.4|25898.4|25858.4|25892.4|25852.4|0
1673905200000|2023-01-16 21:40:00|25897.2|25857.2|25898.4|25858.4|25898.4|25858.4|25897.2|25857.2|0
1673906100000|2023-01-16 21:55:00|25898.5|25858.5|25900.9|25860.9|25900.9|25860.9|25898.5|25858.5|0
1673908800000|2023-01-16 22:40:00|25901.1|25861.1|25901.1|25861.1|25901.1|25861.1|25901.1|25861.1|0
1673910000000|2023-01-16 23:00:00|25901.6|25861.6|25935.4|25895.4|25936.7|25896.7|25901.6|25861.6|0
1673910300000|2023-01-16 23:05:00|25936|25896|25932.9|25892.9|25944.8|25904.8|25932.9|25892.9|0
1673910600000|2023-01-16 23:10:00|25933|25893|25937.9|25897.9|25941|25901|25929.8|25889.8|0
1673910900000|2023-01-16 23:15:00|25938|25898|25941|25901|25949.1|25909.1|25938|25898|0
1673911200000|2023-01-16 23:20:00|25939.8|25899.8|25934.2|25894.2|25941|25901|25932.9|25892.9|0
1673911500000|2023-01-16 23:25:00|25934.8|25894.8|25937.9|25897.9|25939.8|25899.8|25932.9|25892.9|0
1673911800000|2023-01-16 23:30:00|25938|25898|25942.3|25902.3|25946.6|25906.6|25938|25898|0
1673912100000|2023-01-16 23:35:00|25942.9|25902.9|25944.8|25904.8|25944.8|25904.8|25939.8|25899.8|0
1673912400000|2023-01-16 23:40:00|25944.7|25904.7|25943.5|25903.5|25944.8|25904.8|25941|25901|0
1673912700000|2023-01-16 23:45:00|25942.9|25902.9|25931.1|25891.1|25944.8|25904.8|25931.1|25891.1|0
1673913000000|2023-01-16 23:50:00|25931|25891|25929.8|25889.8|25932.9|25892.9|25927.3|25887.3|0
1673913300000|2023-01-16 23:55:00|25930.4|25890.4|25931.1|25891.1|25934.8|25894.8|25929.8|25889.8|0
1673913600000|2023-01-17 00:00:00|25932.9|25892.9|25914.9|25874.9|25935.4|25895.4|25910.5|25870.5|0
1673913900000|2023-01-17 00:05:00|25914.3|25874.3|25929.8|25889.8|25929.8|25889.8|25909.9|25869.9|0
1673914200000|2023-01-17 00:10:00|25929.2|25889.2|25944.8|25904.8|25954.7|25914.7|25928.6|25888.6|0
1673914500000|2023-01-17 00:15:00|25945.4|25905.4|25936.4|25896.4|25957.6|25917.6|25936.3|25896.3|0
1673914800000|2023-01-17 00:20:00|25942.5|25902.5|25930.2|25890.2|25942.5|25902.5|25918|25878|0
1673915100000|2023-01-17 00:25:00|25930.3|25890.3|25930|25890|25936.4|25896.4|25930|25890|0
1673915400000|2023-01-17 00:30:00|25930.1|25890.1|25923.9|25883.9|25930.1|25890.1|25923.8|25883.8|0
1673915700000|2023-01-17 00:35:00|25924|25884|25930.2|25890.2|25930.3|25890.3|25923.8|25883.8|0
1673916000000|2023-01-17 00:40:00|25930.1|25890.1|25930.1|25890.1|25930.2|25890.2|25930|25890|0
1673916300000|2023-01-17 00:45:00|25930.2|25890.2|25930|25890|25930.2|25890.2|25923.9|25883.9|0
1673916600000|2023-01-17 00:50:00|25926.9|25886.9|25930.1|25890.1|25930.1|25890.1|25923.8|25883.8|0
1673916900000|2023-01-17 00:55:00|25930|25890|25924|25884|25930.2|25890.2|25924|25884|0
1673917200000|2023-01-17 01:00:00|25923.9|25883.9|25942.3|25902.3|25942.3|25902.3|25923.8|25883.8|0
1673917500000|2023-01-17 01:05:00|25942.2|25902.2|25930.1|25890.1|25942.3|25902.3|25930.1|25890.1|0
1673917800000|2023-01-17 01:10:00|25930.2|25890.2|25911.4|25871.4|25936.2|25896.2|25911.4|25871.4|0
1673918100000|2023-01-17 01:15:00|25911.5|25871.5|25923.7|25883.7|25929.8|25889.8|25911.4|25871.4|0
1673918400000|2023-01-17 01:20:00|25923.6|25883.6|25923.6|25883.6|25929.8|25889.8|25923.5|25883.5|0
1673918700000|2023-01-17 01:25:00|25923.7|25883.7|25923.6|25883.6|25923.8|25883.8|25923.6|25883.6|0
1673919000000|2023-01-17 01:30:00|25923.7|25883.7|25923.4|25883.4|25929.7|25889.7|25917.3|25877.3|0
1673919300000|2023-01-17 01:35:00|25923.5|25883.5|25935.6|25895.6|25935.6|25895.6|25917.3|25877.3|0
1673919600000|2023-01-17 01:40:00|25935.7|25895.7|25935.6|25895.6|25941.8|25901.8|25929.4|25889.4|0
1673919900000|2023-01-17 01:45:00|25935.5|25895.5|25923.4|25883.4|25935.7|25895.7|25923.3|25883.3|0
1673920200000|2023-01-17 01:50:00|25923.3|25883.3|25911|25871|25923.4|25883.4|25904.8|25864.8|0
1673920500000|2023-01-17 01:55:00|25911.1|25871.1|25904.9|25864.9|25911.2|25871.2|25904.9|25864.9|0
1673920800000|2023-01-17 02:00:00|25905|25865|25929.6|25889.6|25929.6|25889.6|25904.9|25864.9|0
1673921100000|2023-01-17 02:05:00|25929.5|25889.5|25929.5|25889.5|25929.6|25889.6|25917.2|25877.2|0
1673921400000|2023-01-17 02:10:00|25926.5|25886.5|25917.4|25877.4|25929.6|25889.6|25917.3|25877.3|0
1673921700000|2023-01-17 02:15:00|25917.3|25877.3|25911.1|25871.1|25917.4|25877.4|25908.1|25868.1|0
1673922000000|2023-01-17 02:20:00|25911|25871|25910.8|25870.8|25911.1|25871.1|25904.7|25864.7|0
1673922300000|2023-01-17 02:25:00|25910.9|25870.9|25898.3|25858.3|25910.9|25870.9|25898.3|25858.3|0
1673922600000|2023-01-17 02:30:00|25898.2|25858.2|25892.4|25852.4|25898.5|25858.5|25892.2|25852.2|0
1673922900000|2023-01-17 02:35:00|25892.3|25852.3|25895.5|25855.5|25898.5|25858.5|25886.2|25846.2|0
1673923200000|2023-01-17 02:40:00|25898.5|25858.5|25880|25840|25898.6|25858.6|25880|25840|0
1673923500000|2023-01-17 02:45:00|25880.1|25840.1|25892.4|25852.4|25892.4|25852.4|25880.1|25840.1|0
1673923800000|2023-01-17 02:50:00|25892.3|25852.3|25892.2|25852.2|25892.4|25852.4|25892.2|25852.2|0
1673924100000|2023-01-17 02:55:00|25892.3|25852.3|25898.5|25858.5|25898.5|25858.5|25892.1|25852.1|0
1673924400000|2023-01-17 03:00:00|25898.6|25858.6|25904.7|25864.7|25904.8|25864.8|25898.5|25858.5|0
1673924700000|2023-01-17 03:05:00|25904.6|25864.6|25898.6|25858.6|25904.7|25864.7|25898.5|25858.5|0
1673925000000|2023-01-17 03:10:00|25898.5|25858.5|25886.2|25846.2|25898.6|25858.6|25880|25840|0
1673925300000|2023-01-17 03:15:00|25886.3|25846.3|25889.3|25849.3|25892.3|25852.3|25880|25840|0
1673925600000|2023-01-17 03:20:00|25892.3|25852.3|25898.6|25858.6|25898.7|25858.7|25892.3|25852.3|0
1673925900000|2023-01-17 03:25:00|25898.7|25858.7|25898.7|25858.7|25898.7|25858.7|25892.5|25852.5|0
1673926200000|2023-01-17 03:30:00|25898.8|25858.8|25895.6|25855.6|25898.8|25858.8|25892.6|25852.6|0
1673926500000|2023-01-17 03:35:00|25892.6|25852.6|25892.5|25852.5|25892.6|25852.6|25889.4|25849.4|0
1673926800000|2023-01-17 03:40:00|25892.6|25852.6|25892.7|25852.7|25898.7|25858.7|25892.6|25852.6|0
1673927100000|2023-01-17 03:45:00|25898.7|25858.7|25892.7|25852.7|25898.8|25858.8|25892.6|25852.6|0
1673927400000|2023-01-17 03:50:00|25892.6|25852.6|25892.5|25852.5|25892.6|25852.6|25886.3|25846.3|0
1673927700000|2023-01-17 03:55:00|25892.4|25852.4|25892.5|25852.5|25892.5|25852.5|25886.4|25846.4|0
1673928000000|2023-01-17 04:00:00|25892.4|25852.4|25892.5|25852.5|25892.6|25852.6|25892.4|25852.4|0
1673928300000|2023-01-17 04:05:00|25892.6|25852.6|25886.3|25846.3|25898.7|25858.7|25886.3|25846.3|0
1673928600000|2023-01-17 04:10:00|25892.4|25852.4|25886.3|25846.3|25892.5|25852.5|25886.3|25846.3|0
1673928900000|2023-01-17 04:15:00|25886.2|25846.2|25892.6|25852.6|25892.6|25852.6|25880.1|25840.1|0
1673929200000|2023-01-17 04:20:00|25898.7|25858.7|25898.7|25858.7|25898.7|25858.7|25895.6|25855.6|0
1673929500000|2023-01-17 04:25:00|25892.6|25852.6|25898.6|25858.6|25898.7|25858.7|25892.6|25852.6|0
1673929800000|2023-01-17 04:30:00|25898.5|25858.5|25892.5|25852.5|25898.7|25858.7|25892.4|25852.4|0
1673930400000|2023-01-17 04:40:00|25892.6|25852.6|25892.6|25852.6|25892.7|25852.7|25892.6|25852.6|0
1673930700000|2023-01-17 04:45:00|25892.5|25852.5|25886.4|25846.4|25892.5|25852.5|25886.4|25846.4|0
1673931000000|2023-01-17 04:50:00|25886.5|25846.5|25886.5|25846.5|25886.5|25846.5|25886.4|25846.4|0
1673931300000|2023-01-17 04:55:00|25886.6|25846.6|25886.3|25846.3|25892.6|25852.6|25886.3|25846.3|0
1673931600000|2023-01-17 05:00:00|25886.4|25846.4|25886.4|25846.4|25892.5|25852.5|25886.3|25846.3|0
1673931900000|2023-01-17 05:05:00|25886.3|25846.3|25886.4|25846.4|25886.5|25846.5|25880.3|25840.3|0
1673932200000|2023-01-17 05:10:00|25886.3|25846.3|25880.4|25840.4|25886.3|25846.3|25880.3|25840.3|0
1673932500000|2023-01-17 05:15:00|25880.3|25840.3|25874.2|25834.2|25880.3|25840.3|25874.2|25834.2|0
1673932800000|2023-01-17 05:20:00|25874.3|25834.3|25868.1|25828.1|25874.3|25834.3|25868|25828|0
1673933100000|2023-01-17 05:25:00|25868.2|25828.2|25861.9|25821.9|25868.2|25828.2|25861.8|25821.8|0
1673933400000|2023-01-17 05:30:00|25862|25822|25874.9|25834.9|25875|25835|25862|25822|0
1673933700000|2023-01-17 05:35:00|25874.8|25834.8|25868.8|25828.8|25874.9|25834.9|25868.7|25828.7|0
1673934000000|2023-01-17 05:40:00|25868.7|25828.7|25874.8|25834.8|25881|25841|25868.7|25828.7|0
1673934300000|2023-01-17 05:45:00|25874.9|25834.9|25869|25829|25874.9|25834.9|25868.7|25828.7|0
1673934600000|2023-01-17 05:50:00|25875.1|25835.1|25869.2|25829.2|25875.2|25835.2|25869.1|25829.1|0
1673934900000|2023-01-17 05:55:00|25872.2|25832.2|25875.3|25835.3|25875.3|25835.3|25869|25829|0
1673935200000|2023-01-17 06:00:00|25875.2|25835.2|25893.6|25853.6|25893.7|25853.7|25875.2|25835.2|0
1673935500000|2023-01-17 06:05:00|25893.7|25853.7|25899.6|25859.6|25899.7|25859.7|25893.7|25853.7|0
1673935800000|2023-01-17 06:10:00|25899.5|25859.5|25893.5|25853.5|25899.7|25859.7|25893.5|25853.5|0
1673936100000|2023-01-17 06:15:00|25893.6|25853.6|25899.6|25859.6|25899.6|25859.6|25893.6|25853.6|0
1673936400000|2023-01-17 06:20:00|25899.5|25859.5|25893.6|25853.6|25899.6|25859.6|25893.4|25853.4|0
1673936700000|2023-01-17 06:25:00|25899.6|25859.6|25893.6|25853.6|25899.6|25859.6|25893.4|25853.4|0
1673937000000|2023-01-17 06:30:00|25893.5|25853.5|25893.3|25853.3|25893.5|25853.5|25893.3|25853.3|0
1673937300000|2023-01-17 06:35:00|25887.3|25847.3|25887.3|25847.3|25887.3|25847.3|25887.2|25847.2|0
1673937600000|2023-01-17 06:40:00|25887.2|25847.2|25887.3|25847.3|25893.4|25853.4|25881.2|25841.2|0
1673937900000|2023-01-17 06:45:00|25887.2|25847.2|25874.8|25834.8|25887.2|25847.2|25874.8|25834.8|0
1673938200000|2023-01-17 06:50:00|25871.7|25831.7|25868.9|25828.9|25871.9|25831.9|25868.7|25828.7|0
1673938500000|2023-01-17 06:55:00|25869|25829|25864.8|25824.8|25875|25835|25864.8|25824.8|0
1673938800000|2023-01-17 07:00:00|25864.9|25824.9|25870.9|25855.9|25875.9|25860.9|25845.9|25824.8|40
1673939100000|2023-01-17 07:05:00|25868.4|25853.4|25885.9|25870.9|25888.4|25873.4|25865.9|25850.9|32
1673939400000|2023-01-17 07:10:00|25883.4|25868.4|25883.4|25868.4|25888.4|25873.4|25880.9|25865.9|15
1673939700000|2023-01-17 07:15:00|25885.9|25870.9|25900.9|25885.9|25910.9|25895.9|25885.9|25870.9|28
1673940000000|2023-01-17 07:20:00|25905.9|25890.9|25900.9|25885.9|25910.9|25895.9|25895.9|25880.9|9
1673940300000|2023-01-17 07:25:00|25903.4|25888.4|25915.9|25900.9|25918.4|25903.4|25895.9|25880.9|34
1673940600000|2023-01-17 07:30:00|25918.4|25903.4|25895.9|25880.9|25920.9|25905.9|25893.4|25878.4|21
1673940900000|2023-01-17 07:35:00|25900.9|25885.9|25885.9|25870.9|25900.9|25885.9|25885.9|25870.9|17
1673941200000|2023-01-17 07:40:00|25888.4|25873.4|25883.4|25868.4|25890.9|25875.9|25880.9|25865.9|23
1673941500000|2023-01-17 07:45:00|25885.9|25870.9|25890.9|25875.9|25893.4|25878.4|25880.9|25865.9|7
1673941800000|2023-01-17 07:50:00|25888.4|25873.4|25895.9|25880.9|25895.9|25880.9|25880.9|25865.9|24
1673942100000|2023-01-17 07:55:00|25893.4|25878.4|25900.9|25885.9|25903.4|25888.4|25888.4|25873.4|59
1673942400000|2023-01-17 08:00:00|25898.4|25883.4|25958.4|25943.4|25965.9|25950.9|25898.4|25883.4|571
1673942700000|2023-01-17 08:05:00|25960.9|25945.9|26000.9|25985.9|26005.9|25990.9|25958.4|25943.4|302
1673943000000|2023-01-17 08:10:00|25995.9|25980.9|25995.9|25980.9|26015.9|26000.9|25990.9|25975.9|255
1673943300000|2023-01-17 08:15:00|26000.9|25985.9|25960.9|25945.9|26000.9|25985.9|25960.9|25945.9|226
1673943600000|2023-01-17 08:20:00|25963.4|25948.4|25948.4|25933.4|25970.9|25955.9|25945.9|25930.9|168
1673943900000|2023-01-17 08:25:00|25950.9|25935.9|25920.9|25905.9|25955.9|25940.9|25905.9|25890.9|222
1673944200000|2023-01-17 08:30:00|25925.9|25910.9|25880.9|25865.9|25928.4|25913.4|25870.9|25855.9|227
1673944500000|2023-01-17 08:35:00|25883.4|25868.4|25873.4|25858.4|25898.4|25883.4|25870.9|25855.9|144
1673944800000|2023-01-17 08:40:00|25875.9|25860.9|25823.5|25808.5|25878.5|25863.5|25821|25806|268
1673945100000|2023-01-17 08:45:00|25828.5|25813.5|25846|25831|25856|25841|25828.5|25813.5|114
1673945400000|2023-01-17 08:50:00|25843.5|25828.5|25853.5|25838.5|25873.5|25858.5|25843.5|25828.5|116
1673945700000|2023-01-17 08:55:00|25848.5|25833.5|25843.5|25828.5|25868.5|25853.5|25838.5|25823.5|63
1673946000000|2023-01-17 09:00:00|25838.5|25823.5|25823.5|25808.5|25841|25826|25813.5|25798.5|164
1673946300000|2023-01-17 09:05:00|25821|25806|25828.5|25813.5|25828.5|25813.5|25808.5|25793.5|101
1673946600000|2023-01-17 09:10:00|25826|25811|25823.5|25808.5|25853.5|25838.5|25818.5|25803.5|122
1673946900000|2023-01-17 09:15:00|25818.5|25803.5|25788.5|25773.5|25826|25811|25783.5|25768.5|120
1673947200000|2023-01-17 09:20:00|25786|25771|25761|25746|25786|25771|25753.5|25738.5|207
1673947500000|2023-01-17 09:25:00|25758.5|25743.5|25786|25771|25788.5|25773.5|25748.5|25733.5|172
1673947800000|2023-01-17 09:30:00|25788.5|25773.5|25808.5|25793.5|25811|25796|25778.5|25763.5|137
1673948100000|2023-01-17 09:35:00|25811|25796|25808.5|25793.5|25818.5|25803.5|25801|25786|96
1673948400000|2023-01-17 09:40:00|25811|25796|25793.5|25778.5|25813.5|25798.5|25793.5|25778.5|62
1673948700000|2023-01-17 09:45:00|25791|25776|25763.5|25748.5|25803.5|25788.5|25763.5|25748.5|176
1673949000000|2023-01-17 09:50:00|25766|25751|25733.5|25718.5|25768.5|25753.5|25731|25716|176
1673949300000|2023-01-17 09:55:00|25736|25721|25743.5|25728.5|25748.5|25733.5|25723.5|25708.5|228
1673949600000|2023-01-17 10:00:00|25738.5|25723.5|25743.5|25728.5|25748.5|25733.5|25733.5|25718.5|125
1673949900000|2023-01-17 10:05:00|25746|25731|25728.5|25713.5|25751|25736|25726|25711|81
1673950200000|2023-01-17 10:10:00|25731|25716|25733.5|25718.5|25733.5|25718.5|25718.5|25703.5|88
1673950500000|2023-01-17 10:15:00|25731|25716|25753.5|25738.5|25753.5|25738.5|25728.5|25713.5|62
1673950800000|2023-01-17 10:20:00|25751|25736|25738.5|25723.5|25753.5|25738.5|25733.5|25718.5|58
1673951100000|2023-01-17 10:25:00|25736|25721|25718.5|25703.5|25736|25721|25708.5|25693.5|88
1673951400000|2023-01-17 10:30:00|25716|25701|25751|25736|25763.5|25748.5|25716|25701|72
1673951700000|2023-01-17 10:35:00|25748.5|25733.5|25758.5|25743.5|25768.5|25753.5|25748.5|25733.5|52
1673952000000|2023-01-17 10:40:00|25763.5|25748.5|25768.5|25753.5|25768.5|25753.5|25761|25746|34
1673952300000|2023-01-17 10:45:00|25766|25751|25778.5|25763.5|25778.5|25763.5|25763.5|25748.5|34
1673952600000|2023-01-17 10:50:00|25773.5|25758.5|25788.5|25773.5|25788.5|25773.5|25766|25751|78
1673952900000|2023-01-17 10:55:00|25786|25771|25773.5|25758.5|25798.5|25783.5|25773.5|25758.5|85
1673953200000|2023-01-17 11:00:00|25776|25761|25773.5|25758.5|25778.5|25763.5|25768.5|25753.5|46
1673953500000|2023-01-17 11:05:00|25776|25761|25788.5|25773.5|25788.5|25773.5|25773.5|25758.5|39
1673953800000|2023-01-17 11:10:00|25783.5|25768.5|25788.5|25773.5|25791|25776|25778.5|25763.5|29
1673954100000|2023-01-17 11:15:00|25786|25771|25788.5|25773.5|25798.5|25783.5|25783.5|25768.5|50
1673954400000|2023-01-17 11:20:00|25783.5|25768.5|25796|25781|25796|25781|25783.5|25768.5|23
1673954700000|2023-01-17 11:25:00|25798.5|25783.5|25793.5|25778.5|25801|25786|25791|25776|26
1673955000000|2023-01-17 11:30:00|25788.5|25773.5|25793.5|25778.5|25798.5|25783.5|25788.5|25773.5|17
1673955300000|2023-01-17 11:35:00|25796|25781|25803.5|25788.5|25803.5|25788.5|25793.5|25778.5|42
1673955600000|2023-01-17 11:40:00|25806|25791|25813.5|25798.5|25816|25801|25803.5|25788.5|102
1673955900000|2023-01-17 11:45:00|25816|25801|25818.5|25803.5|25818.5|25803.5|25813.5|25798.5|41
1673956200000|2023-01-17 11:50:00|25813.5|25798.5|25816|25801|25818.5|25803.5|25801|25786|66
1673956500000|2023-01-17 11:55:00|25818.5|25803.5|25813.5|25798.5|25818.5|25803.5|25808.5|25793.5|14
1673956800000|2023-01-17 12:00:00|25808.5|25793.5|25803.5|25788.5|25813.5|25798.5|25801|25786|36
1673957100000|2023-01-17 12:05:00|25806|25791|25818.5|25803.5|25818.5|25803.5|25803.5|25788.5|469
1673957400000|2023-01-17 12:10:00|25821|25806|25833.5|25818.5|25833.5|25818.5|25821|25806|323
1673957700000|2023-01-17 12:15:00|25836|25821|25843.5|25828.5|25846|25831|25833.5|25818.5|59
1673958000000|2023-01-17 12:20:00|25841|25826|25828.5|25813.5|25843.5|25828.5|25823.5|25808.5|34
1673958300000|2023-01-17 12:25:00|25831|25816|25848.5|25833.5|25853.5|25838.5|25831|25816|62
1673958600000|2023-01-17 12:30:00|25843.5|25828.5|25848.5|25833.5|25848.5|25833.5|25838.5|25823.5|35
1673958900000|2023-01-17 12:35:00|25853.5|25838.5|25843.5|25828.5|25853.5|25838.5|25841|25826|41
1673959200000|2023-01-17 12:40:00|25842.5|25827.5|25857.5|25842.5|25857.5|25842.5|25842.5|25827.5|26
1673959500000|2023-01-17 12:45:00|25852.5|25837.5|25852.5|25837.5|25862.5|25847.5|25847.5|25832.5|30
1673959800000|2023-01-17 12:50:00|25847.5|25832.5|25847.5|25832.5|25847.5|25832.5|25837.5|25822.5|38
1673960100000|2023-01-17 12:55:00|25852.5|25837.5|25857.5|25842.5|25862.5|25847.5|25852.5|25837.5|28
1673960400000|2023-01-17 13:00:00|25855|25840|25842.5|25827.5|25857.5|25842.5|25837.5|25822.5|58
1673960700000|2023-01-17 13:05:00|25840|25825|25842.5|25827.5|25847.5|25832.5|25837.5|25822.5|20
1673961000000|2023-01-17 13:10:00|25845|25830|25862.5|25847.5|25862.5|25847.5|25842.5|25827.5|26
1673961300000|2023-01-17 13:15:00|25865|25850|25865|25850|25872.5|25857.5|25862.5|25847.5|65
1673961600000|2023-01-17 13:20:00|25862.5|25847.5|25877.5|25862.5|25892.5|25877.5|25862.5|25847.5|77
1673961900000|2023-01-17 13:25:00|25880|25865|25872.5|25857.5|25887.5|25872.5|25872.5|25857.5|55
1673962200000|2023-01-17 13:30:00|25875|25860|25880|25865|25890|25875|25875|25860|51
1673962500000|2023-01-17 13:35:00|25877.5|25862.5|25862.5|25847.5|25882.5|25867.5|25860|25845|55
1673962800000|2023-01-17 13:40:00|25857.5|25842.5|25847.5|25832.5|25862.5|25847.5|25847.5|25832.5|45
1673963100000|2023-01-17 13:45:00|25842.5|25827.5|25862.5|25847.5|25867.5|25852.5|25842.5|25827.5|66
1673963400000|2023-01-17 13:50:00|25865|25850|25862.5|25847.5|25865|25850|25847.5|25832.5|30
1673963700000|2023-01-17 13:55:00|25857.5|25842.5|25872.5|25857.5|25872.5|25857.5|25857.5|25842.5|33
1673964000000|2023-01-17 14:00:00|25877.5|25862.5|25865|25850|25882.5|25867.5|25865|25850|58
1673964300000|2023-01-17 14:05:00|25862.5|25847.5|25857.5|25842.5|25865|25850|25852.5|25837.5|45
1673964600000|2023-01-17 14:10:00|25860|25845|25862.5|25847.5|25867.5|25852.5|25857.5|25842.5|47
1673964900000|2023-01-17 14:15:00|25857.5|25842.5|25857.5|25842.5|25862.5|25847.5|25842.5|25827.5|58
1673965200000|2023-01-17 14:20:00|25862.5|25847.5|25862.5|25847.5|25867.5|25852.5|25857.5|25842.5|28
1673965500000|2023-01-17 14:25:00|25865|25850|25885|25870|25890|25875|25862.5|25847.5|65
1673965800000|2023-01-17 14:30:00|25882.5|25867.5|25880|25865|25902.5|25887.5|25872.5|25857.5|167
1673966100000|2023-01-17 14:35:00|25882.5|25867.5|25882.5|25867.5|25897.5|25882.5|25877.5|25862.5|74
1673966400000|2023-01-17 14:40:00|25885|25870|25892.5|25877.5|25897.5|25882.5|25877.5|25862.5|104
1673966700000|2023-01-17 14:45:00|25897.5|25882.5|25907.5|25892.5|25912.5|25897.5|25892.5|25877.5|84
1673967000000|2023-01-17 14:50:00|25910|25895|25932.5|25917.5|25937.5|25922.5|25902.5|25887.5|149
1673967300000|2023-01-17 14:55:00|25935|25920|25932.5|25917.5|25947.5|25932.5|25922.5|25907.5|102
1673967600000|2023-01-17 15:00:00|25942.5|25927.5|26082.5|26067.5|26085|26070|25942.5|25927.5|1197
1673967900000|2023-01-17 15:05:00|26087.5|26072.5|26065|26050|26087.5|26072.5|26022.5|26007.5|291
1673968200000|2023-01-17 15:10:00|26062.6|26047.6|26025.1|26010.1|26070.1|26055.1|26025.1|26010.1|201
1673968500000|2023-01-17 15:15:00|26030.1|26015.1|26015.1|26000.1|26035.1|26020.1|26000.1|25985.1|213
1673968800000|2023-01-17 15:20:00|26010.1|25995.1|26015.1|26000.1|26025.1|26010.1|26000.1|25985.1|110
1673969100000|2023-01-17 15:25:00|26012.6|25997.6|26000.1|25985.1|26020.1|26005.1|25982.6|25967.6|193
1673969400000|2023-01-17 15:30:00|26005.1|25990.1|25965.1|25950.1|26007.6|25992.6|25945.1|25930.1|249
1673969700000|2023-01-17 15:35:00|25962.6|25947.6|25950.1|25935.1|25965.1|25950.1|25947.6|25932.6|123
1673970000000|2023-01-17 15:40:00|25945.1|25930.1|25937.6|25922.6|25950.1|25935.1|25910.1|25895.1|160
1673970300000|2023-01-17 15:45:00|25935.1|25920.1|25927.6|25912.6|25937.6|25922.6|25920.1|25905.1|80
1673970600000|2023-01-17 15:50:00|25930.1|25915.1|25925.1|25910.1|25935.1|25920.1|25920.1|25905.1|60
1673970900000|2023-01-17 15:55:00|25922.6|25907.6|25940.1|25925.1|25940.1|25925.1|25895.1|25880.1|138
1673971200000|2023-01-17 16:00:00|25935.1|25920.1|25955.1|25940.1|25960.1|25945.1|25935.1|25920.1|108
1673971500000|2023-01-17 16:05:00|25952.6|25937.6|25955.1|25940.1|25955.1|25940.1|25940.1|25925.1|115
1673971800000|2023-01-17 16:10:00|25950.1|25935.1|25952.6|25937.6|25955.1|25940.1|25937.6|25922.6|112
1673972100000|2023-01-17 16:15:00|25955.1|25940.1|25945.1|25930.1|25960.1|25945.1|25945.1|25930.1|347
1673972400000|2023-01-17 16:20:00|25940.1|25925.1|25925.1|25910.1|25940.1|25925.1|25915.1|25900.1|173
1673972700000|2023-01-17 16:25:00|25930.1|25915.1|25960.1|25945.1|25960.1|25945.1|25930.1|25915.1|130
1673973000000|2023-01-17 16:30:00|25957.6|25942.6|25985.1|25970.1|25990.1|25975.1|25955.1|25940.1|381
1673973300000|2023-01-17 16:35:00|25987.6|25972.6|25985.1|25970.1|25995.1|25980.1|25980.1|25965.1|107
1673973600000|2023-01-17 16:40:00|25990.1|25975.1|26000.1|25985.1|26002.6|25987.6|25985.1|25970.1|75
1673973900000|2023-01-17 16:45:00|25995.1|25980.1|26002.6|25987.6|26010.1|25995.1|25995.1|25980.1|76
1673974200000|2023-01-17 16:50:00|26007.6|25982.6|26002.6|25977.6|26012.6|25987.6|25997.6|25977.6|37
1673974500000|2023-01-17 16:55:00|25997.6|25982.6|26012.6|25992.6|26017.6|25997.6|25997.6|25977.6|67
1673974800000|2023-01-17 17:00:00|26017.6|25987.6|26012.6|25992.6|26017.6|25997.6|26007.6|25987.6|20
1673975100000|2023-01-17 17:05:00|26007.6|25987.6|26002.6|25982.6|26012.6|25992.6|26002.6|25982.6|16
1673975400000|2023-01-17 17:10:00|26007.6|25977.6|26007.6|25987.6|26012.6|25992.6|26002.6|25977.6|28
1673975700000|2023-01-17 17:15:00|26012.6|25992.6|26002.6|25982.6|26012.6|25992.6|25997.6|25977.6|12
1673976000000|2023-01-17 17:20:00|25997.6|25977.6|25997.6|25977.6|26007.6|25987.6|25992.6|25972.6|12
1673976300000|2023-01-17 17:25:00|25992.6|25972.6|25992.6|25972.6|25997.6|25977.6|25987.6|25967.6|36
1673976600000|2023-01-17 17:30:00|25997.6|25977.6|26002.6|25977.6|26002.6|25982.6|25992.6|25972.6|25
1673976900000|2023-01-17 17:35:00|25997.6|25982.6|26002.6|25982.6|26007.6|25987.6|25997.6|25977.6|9
1673977200000|2023-01-17 17:40:00|26007.6|25977.6|26002.6|25982.6|26007.6|25987.6|25997.6|25977.6|6
1673977500000|2023-01-17 17:45:00|25997.6|25977.6|26007.6|25987.6|26007.6|25987.6|25997.6|25977.6|20
1673977800000|2023-01-17 17:50:00|26002.6|25982.6|26012.6|25992.6|26012.6|25992.6|26002.6|25982.6|23
1673978100000|2023-01-17 17:55:00|26007.6|25987.6|26007.6|25987.6|26012.6|25992.6|26002.6|25982.6|18
1673978400000|2023-01-17 18:00:00|26012.6|25982.6|26017.6|25992.6|26017.6|25997.6|26012.6|25982.6|13
1673978700000|2023-01-17 18:05:00|26012.6|25997.6|26012.6|25992.6|26017.6|25997.6|26012.6|25992.6|6
1673979000000|2023-01-17 18:10:00|26007.6|25987.6|26002.6|25982.6|26007.6|25987.6|26002.6|25982.6|6
1673979300000|2023-01-17 18:15:00|26007.6|25987.6|26007.6|25987.6|26012.6|25992.6|26007.6|25982.6|13
1673979600000|2023-01-17 18:20:00|26012.6|25982.6|26012.6|25987.6|26012.6|25992.6|26007.6|25982.6|24
1673979900000|2023-01-17 18:25:00|26007.6|25992.6|26012.6|25992.6|26017.6|25997.6|26007.6|25982.6|21
1673980200000|2023-01-17 18:30:00|26017.6|25997.6|26017.6|25997.6|26022.6|25997.6|26012.6|25987.6|5
1673980500000|2023-01-17 18:35:00|26012.6|25992.6|26027.6|26007.6|26032.6|26007.6|26012.6|25992.6|18
1673980800000|2023-01-17 18:40:00|26032.6|26002.6|26027.6|26007.6|26032.6|26007.6|26022.6|26002.6|16
1673981100000|2023-01-17 18:45:00|26022.6|26002.6|26022.6|26002.6|26022.6|26002.6|26017.6|25997.6|24
1673981400000|2023-01-17 18:50:00|26027.6|25997.6|26012.6|25992.6|26027.6|26002.6|26012.6|25992.6|20
1673981700000|2023-01-17 18:55:00|26007.6|25987.6|26012.6|25992.6|26012.6|25992.6|26007.6|25987.6|21
1673982000000|2023-01-17 19:00:00|26007.6|25987.6|26012.6|25992.6|26012.6|25992.6|26002.6|25982.6|25
1673982300000|2023-01-17 19:05:00|26017.6|25987.6|26007.6|25987.6|26017.6|25992.6|26007.6|25987.6|7
1673982600000|2023-01-17 19:10:00|26012.6|25982.6|25997.6|25977.6|26012.6|25992.6|25992.6|25972.6|21
1673982900000|2023-01-17 19:15:00|25992.6|25972.6|25982.6|25962.6|25992.6|25977.6|25972.6|25952.6|42
1673983200000|2023-01-17 19:20:00|25972.6|25952.6|25977.6|25957.6|25977.6|25957.6|25972.6|25947.6|27
1673983500000|2023-01-17 19:25:00|25972.6|25952.6|25990.1|25975.1|25992.6|25975.1|25972.6|25952.6|30
1673983800000|2023-01-17 19:30:00|25992.6|25977.6|26007.6|25992.6|26010.1|25995.1|25990.1|25975.1|15
1673984100000|2023-01-17 19:35:00|26010.1|25995.1|26015.1|26000.1|26020.1|26005.1|26010.1|25995.1|20
1673984400000|2023-01-17 19:40:00|26010.1|25995.1|26010.1|25995.1|26010.1|25995.1|26005.1|25990.1|12
1673984700000|2023-01-17 19:45:00|26007.6|25992.6|26000.1|25985.1|26010.1|25995.1|25995.1|25980.1|12
1673985000000|2023-01-17 19:50:00|25997.6|25982.6|26000.1|25985.1|26000.1|25985.1|25995.1|25980.1|5
1673985300000|2023-01-17 19:55:00|25997.6|25982.6|25995.1|25980.1|26000.1|25985.1|25990.1|25975.1|5
1673985600000|2023-01-17 20:00:00|25997.6|25982.6|26010.1|25995.1|26010.1|25995.1|25997.6|25982.6|6
1673985900000|2023-01-17 20:05:00|26007.6|25992.6|26005.1|25990.1|26010.1|25995.1|26005.1|25990.1|11
1673986200000|2023-01-17 20:10:00|26002.6|25987.6|26000.1|25985.1|26005.1|25990.1|25995.1|25980.1|16
1673986500000|2023-01-17 20:15:00|26002.6|25987.6|26010.1|25995.1|26010.1|25995.1|26002.6|25987.6|12
1673986800000|2023-01-17 20:20:00|26007.6|25992.6|26005.1|25990.1|26007.6|25992.6|26000.1|25985.1|7
1673987100000|2023-01-17 20:25:00|26007.6|25992.6|26005.1|25990.1|26010.1|25995.1|26005.1|25990.1|7
1673987400000|2023-01-17 20:30:00|26007.6|25992.6|26012.6|25997.6|26012.6|25997.6|26005.1|25990.1|14
1673987700000|2023-01-17 20:35:00|26010.1|25995.1|26005.1|25990.1|26012.6|25997.6|26005.1|25990.1|8
1673988000000|2023-01-17 20:40:00|26002.6|25987.6|26005.1|25990.1|26010.1|25995.1|26000.1|25985.1|33
1673988300000|2023-01-17 20:45:00|26002.6|25987.6|26000.1|25985.1|26010.1|25995.1|26000.1|25985.1|71
1673988600000|2023-01-17 20:50:00|26002.6|25987.6|25987.6|25972.6|26002.6|25987.6|25980.1|25965.1|28
1673988900000|2023-01-17 20:55:00|25992.6|25977.6|26010.1|25995.1|26010.1|25995.1|25992.6|25977.6|12
1673989200000|2023-01-17 21:00:00|26018.3|25978.3|26026.3|25986.3|26035.6|25995.6|26018.3|25978.3|0
1673989500000|2023-01-17 21:05:00|26026.2|25986.2|26017.6|25977.6|26026.2|25986.2|26016.3|25976.3|0
1673989800000|2023-01-17 21:10:00|26019.4|25979.4|26013.9|25973.9|26019.4|25979.4|26012.6|25972.6|0
1673990100000|2023-01-17 21:15:00|26015.1|25975.1|26016.1|25976.1|26019.4|25979.4|26014.9|25974.9|0
1673990400000|2023-01-17 21:20:00|26014.9|25974.9|26013.6|25973.6|26016.7|25976.7|26013.6|25973.6|0
1673990700000|2023-01-17 21:25:00|26013.7|25973.7|26013.6|25973.6|26014.9|25974.9|26013.6|25973.6|0
1673991000000|2023-01-17 21:30:00|26013.7|25973.7|26017.4|25977.4|26019.2|25979.2|26013.7|25973.7|0
1673991300000|2023-01-17 21:35:00|26017.3|25977.3|26016.1|25976.1|26019.2|25979.2|26014.9|25974.9|0
1673991600000|2023-01-17 21:40:00|26015.5|25975.5|26019.2|25979.2|26019.2|25979.2|26014.9|25974.9|0
1673991900000|2023-01-17 21:45:00|26017.4|25977.4|26016.1|25976.1|26019.2|25979.2|26014.9|25974.9|0
1673992200000|2023-01-17 21:50:00|26014.9|25974.9|26014.9|25974.9|26014.9|25974.9|26014.9|25974.9|0
1673992500000|2023-01-17 21:55:00|26016.1|25976.1|26014.3|25974.3|26016.1|25976.1|26014.3|25974.3|0
1673992800000|2023-01-17 22:00:00|26014.2|25974.2|26015.5|25975.5|26016.1|25976.1|26013|25973|0
1673993100000|2023-01-17 22:05:00|26016.1|25976.1|26014.9|25974.9|26016.7|25976.7|26011.8|25971.8|0
1673993400000|2023-01-17 22:10:00|26014.3|25974.3|26015.5|25975.5|26016.1|25976.1|26014.3|25974.3|0
1673993700000|2023-01-17 22:15:00|26015.4|25975.4|26013.6|25973.6|26015.4|25975.4|26013.6|25973.6|0
1673994300000|2023-01-17 22:25:00|26013|25973|26011.2|25971.2|26013.6|25973.6|26011.2|25971.2|0
1673994600000|2023-01-17 22:30:00|26011.1|25971.1|26009.9|25969.9|26011.1|25971.1|26009.9|25969.9|0
1673994900000|2023-01-17 22:35:00|26010.5|25970.5|26009.9|25969.9|26010.5|25970.5|26009.9|25969.9|0
1673995200000|2023-01-17 22:40:00|26010.5|25970.5|26010.5|25970.5|26010.5|25970.5|26008.7|25968.7|0
1673995500000|2023-01-17 22:45:00|26009.9|25969.9|26010.5|25970.5|26011.1|25971.1|26009.9|25969.9|0
1673995800000|2023-01-17 22:50:00|26011.1|25971.1|26010.5|25970.5|26011.1|25971.1|26010.5|25970.5|0
1673996100000|2023-01-17 22:55:00|26011.1|25971.1|26009.9|25969.9|26011.1|25971.1|26009.9|25969.9|0
1673996400000|2023-01-17 23:00:00|26009.7|25969.7|25983|25943|26009.7|25969.7|25976.1|25936.1|0
1673996700000|2023-01-17 23:05:00|25982.9|25942.9|25989.8|25949.8|25994.2|25954.2|25980.5|25940.5|0
1673997000000|2023-01-17 23:10:00|25989.9|25949.9|25989.8|25949.8|25994.2|25954.2|25987.3|25947.3|0
1673997300000|2023-01-17 23:15:00|25989.2|25949.2|25994.2|25954.2|25997.9|25957.9|25988.6|25948.6|0
1673997600000|2023-01-17 23:20:00|25994.1|25954.1|25988.6|25948.6|25994.1|25954.1|25984.2|25944.2|0
1673997900000|2023-01-17 23:25:00|25988.5|25948.5|25981.1|25941.1|25989.8|25949.8|25980.5|25940.5|0
1673998200000|2023-01-17 23:30:00|25981.7|25941.7|25969.3|25929.3|25981.7|25941.7|25965|25925|0
1673998500000|2023-01-17 23:35:00|25968.7|25928.7|25962.5|25922.5|25974.9|25934.9|25962.5|25922.5|0
1673998800000|2023-01-17 23:40:00|25962.4|25922.4|25958.1|25918.1|25962.4|25922.4|25948.8|25908.8|0
1673999100000|2023-01-17 23:45:00|25956.9|25916.9|25962.5|25922.5|25962.5|25922.5|25953.8|25913.8|0
1673999400000|2023-01-17 23:50:00|25962.4|25922.4|25961.2|25921.2|25965|25925|25959.4|25919.4|0
1673999700000|2023-01-17 23:55:00|25959.4|25919.4|25968.1|25928.1|25969.3|25929.3|25956.9|25916.9|0
1674000000000|2023-01-18 00:00:00|25968|25928|25961.2|25921.2|25971.8|25931.8|25961.2|25921.2|0
1674000300000|2023-01-18 00:05:00|25961.3|25921.3|25953.8|25913.8|25962.5|25922.5|25953.8|25913.8|0
1674000600000|2023-01-18 00:10:00|25955.6|25915.6|25950.5|25910.5|25959.8|25919.8|25950.5|25910.5|0
1674000900000|2023-01-18 00:15:00|25951.7|25911.7|25964.8|25924.8|25970.8|25930.8|25950.5|25910.5|0
1674001200000|2023-01-18 00:20:00|25964.7|25924.7|25964.8|25924.8|25970.9|25930.9|25958.7|25918.7|0
1674001500000|2023-01-18 00:25:00|25964.9|25924.9|25958.7|25918.7|25970.9|25930.9|25958.7|25918.7|0
1674001800000|2023-01-18 00:30:00|25958.6|25918.6|25970.9|25930.9|25970.9|25930.9|25952.6|25912.6|0
1674002100000|2023-01-18 00:35:00|25964.8|25924.8|25964.9|25924.9|25971.1|25931.1|25964.8|25924.8|0
1674002400000|2023-01-18 00:40:00|25964.8|25924.8|25958.8|25918.8|25964.9|25924.9|25958.7|25918.7|0
1674002700000|2023-01-18 00:45:00|25958.7|25918.7|25958.8|25918.8|25958.8|25918.8|25952.6|25912.6|0
1674003000000|2023-01-18 00:50:00|25958.9|25918.9|25964.9|25924.9|25968.1|25928.1|25958.9|25918.9|0
1674003300000|2023-01-18 00:55:00|25965|25925|25964.9|25924.9|25971|25931|25964.9|25924.9|0
1674003600000|2023-01-18 01:00:00|25964.8|25924.8|25983.4|25943.4|25983.4|25943.4|25964.8|25924.8|0
1674003900000|2023-01-18 01:05:00|25983.5|25943.5|25983.5|25943.5|25989.5|25949.5|25977.3|25937.3|0
1674004200000|2023-01-18 01:10:00|25983.4|25943.4|25983.4|25943.4|25983.4|25943.4|25977.2|25937.2|0
1674004500000|2023-01-18 01:15:00|25983.5|25943.5|25989.6|25949.6|25989.6|25949.6|25977.3|25937.3|0
1674004800000|2023-01-18 01:20:00|25989.5|25949.5|25977.3|25937.3|25989.6|25949.6|25977.2|25937.2|0
1674005100000|2023-01-18 01:25:00|25980.3|25940.3|25971.1|25931.1|25983.3|25943.3|25971|25931|0
1674005400000|2023-01-18 01:30:00|25971.2|25931.2|25977.1|25937.1|25977.3|25937.3|25971|25931|0
1674005700000|2023-01-18 01:35:00|25977|25937|25970.9|25930.9|25983.2|25943.2|25970.9|25930.9|0
1674006000000|2023-01-18 01:40:00|25971|25931|25971.1|25931.1|25977|25937|25964.8|25924.8|0
1674006300000|2023-01-18 01:45:00|25971|25931|25970.9|25930.9|25971|25931|25964.8|25924.8|0
1674006600000|2023-01-18 01:50:00|25977|25937|25977|25937|25977|25937|25977|25937|0
1674006900000|2023-01-18 01:55:00|25977.1|25937.1|25983.4|25943.4|25983.4|25943.4|25977|25937|0
1674007200000|2023-01-18 02:00:00|25983.3|25943.3|25995.6|25955.6|25995.7|25955.7|25983.3|25943.3|0
1674007500000|2023-01-18 02:05:00|25995.7|25955.7|25995.7|25955.7|26001.7|25961.7|25989.5|25949.5|0
1674007800000|2023-01-18 02:10:00|25995.6|25955.6|25995.6|25955.6|26001.7|25961.7|25995.6|25955.6|0
1674008100000|2023-01-18 02:15:00|26001.6|25961.6|26001.7|25961.7|26001.8|25961.8|25995.6|25955.6|0
1674008400000|2023-01-18 02:20:00|25995.7|25955.7|26001.7|25961.7|26001.7|25961.7|25995.6|25955.6|0
1674008700000|2023-01-18 02:25:00|26001.6|25961.6|25995.4|25955.4|26001.7|25961.7|25995.4|25955.4|0
1674009000000|2023-01-18 02:30:00|25995.3|25955.3|25983.2|25943.2|25995.3|25955.3|25983.2|25943.2|0
1674009300000|2023-01-18 02:35:00|25983.3|25943.3|25971|25931|25983.3|25943.3|25970.9|25930.9|0
1674009600000|2023-01-18 02:40:00|25971.1|25931.1|26102.6|26062.6|26139.5|26099.5|25971.1|25931.1|0
1674009900000|2023-01-18 02:45:00|26102.5|26062.5|26056|26016|26114.9|26074.9|26052.8|26012.8|0
1674010200000|2023-01-18 02:50:00|26055.9|26015.9|26058.7|26018.7|26065.2|26025.2|26052.6|26012.6|0
1674010500000|2023-01-18 02:55:00|26058.6|26018.6|26074.4|26034.4|26077.4|26037.4|26058.6|26018.6|0
1674010800000|2023-01-18 03:00:00|26071.4|26031.4|26065.2|26025.2|26071.5|26031.5|26058.8|26018.8|0
1674011100000|2023-01-18 03:05:00|26065.1|26025.1|26083.8|26043.8|26083.9|26043.9|26059|26019|0
1674011400000|2023-01-18 03:10:00|26083.9|26043.9|26077.9|26037.9|26084|26044|26071.7|26031.7|0
1674011700000|2023-01-18 03:15:00|26077.8|26037.8|26080.8|26040.8|26083.8|26043.8|26077.6|26037.6|0
1674012000000|2023-01-18 03:20:00|26083.8|26043.8|26077.5|26037.5|26090|26050|26077.5|26037.5|0
1674012300000|2023-01-18 03:25:00|26071.5|26031.5|26071.5|26031.5|26077.6|26037.6|26071.4|26031.4|0
1674012600000|2023-01-18 03:30:00|26071.4|26031.4|26052.6|26012.6|26071.4|26031.4|26052.6|26012.6|0
1674012900000|2023-01-18 03:35:00|26052.7|26012.7|26034.1|25994.1|26058.8|26018.8|26034.1|25994.1|0
1674013200000|2023-01-18 03:40:00|26031.1|25991.1|26034.1|25994.1|26034.2|25994.2|26021.9|25981.9|0
1674013500000|2023-01-18 03:45:00|26034|25994|26028|25988|26034.2|25994.2|26025|25985|0
1674013800000|2023-01-18 03:50:00|26028.1|25988.1|26028|25988|26034.1|25994.1|26021.8|25981.8|0
1674014100000|2023-01-18 03:55:00|26027.9|25987.9|26034.2|25994.2|26034.2|25994.2|26027.8|25987.8|0
1674014400000|2023-01-18 04:00:00|26046.3|26006.3|26064.5|26024.5|26064.5|26024.5|26040.3|26000.3|0
1674014700000|2023-01-18 04:05:00|26064.4|26024.4|26040.1|26000.1|26064.5|26024.5|26039.9|25999.9|0
1674015000000|2023-01-18 04:10:00|26040|26000|26046.5|26006.5|26046.6|26006.6|26040|26000|0
1674015300000|2023-01-18 04:15:00|26043.5|26003.5|26046.6|26006.6|26046.6|26006.6|26034.2|25994.2|0
1674015600000|2023-01-18 04:20:00|26046.5|26006.5|26052.4|26012.4|26052.5|26012.5|26046.4|26006.4|0
1674015900000|2023-01-18 04:25:00|26046.3|26006.3|26058.7|26018.7|26058.7|26018.7|26046.3|26006.3|0
1674016200000|2023-01-18 04:30:00|26058.6|26018.6|26058.8|26018.8|26058.8|26018.8|26052.5|26012.5|0
1674016500000|2023-01-18 04:35:00|26052.8|26012.8|26052.7|26012.7|26058.8|26018.8|26052.6|26012.6|0
1674016800000|2023-01-18 04:40:00|26052.8|26012.8|26052.8|26012.8|26052.8|26012.8|26046.6|26006.6|0
1674017100000|2023-01-18 04:45:00|26052.7|26012.7|26052.8|26012.8|26052.8|26012.8|26052.7|26012.7|0
1674017400000|2023-01-18 04:50:00|26058.9|26018.9|26058.9|26018.9|26065.2|26025.2|26052.8|26012.8|0
1674017700000|2023-01-18 04:55:00|26059|26019|26065|26025|26065|26025|26058.9|26018.9|0
1674018000000|2023-01-18 05:00:00|26071.1|26031.1|26071|26031|26077.1|26037.1|26065|26025|0
1674018300000|2023-01-18 05:05:00|26070.9|26030.9|26058.7|26018.7|26071|26031|26058.7|26018.7|0
1674018600000|2023-01-18 05:10:00|26052.7|26012.7|26052.6|26012.6|26058.8|26018.8|26052.5|26012.5|0
1674018900000|2023-01-18 05:15:00|26052.7|26012.7|26058.8|26018.8|26058.8|26018.8|26052.6|26012.6|0
1674019200000|2023-01-18 05:20:00|26058.9|26018.9|26058.8|26018.8|26058.9|26018.9|26058.8|26018.8|0
1674019500000|2023-01-18 05:25:00|26058.7|26018.7|26052.7|26012.7|26058.9|26018.9|26052.6|26012.6|0
1674019800000|2023-01-18 05:30:00|26052.6|26012.6|26046.6|26006.6|26052.7|26012.7|26046.5|26006.5|0
1674020100000|2023-01-18 05:35:00|26046.5|26006.5|26046.5|26006.5|26046.6|26006.6|26046.5|26006.5|0
1674020400000|2023-01-18 05:40:00|26046.6|26006.6|26051.7|26011.7|26052.8|26012.8|26045.6|26005.6|0
1674020700000|2023-01-18 05:45:00|26051.8|26011.8|26052|26012|26058.1|26018.1|26045.7|26005.7|0
1674021000000|2023-01-18 05:50:00|26052.1|26012.1|26058|26018|26058.1|26018.1|26051.9|26011.9|0
1674021300000|2023-01-18 05:55:00|26058.1|26018.1|26058.2|26018.2|26058.3|26018.3|26052.1|26012.1|0
1674021600000|2023-01-18 06:00:00|26052.2|26012.2|26052.1|26012.1|26064.3|26024.3|26052.1|26012.1|0
1674021900000|2023-01-18 06:05:00|26058.2|26018.2|26058.3|26018.3|26058.3|26018.3|26052.2|26012.2|0
1674022200000|2023-01-18 06:10:00|26058.2|26018.2|26058.3|26018.3|26058.4|26018.4|26052.2|26012.2|0
1674022500000|2023-01-18 06:15:00|26058.4|26018.4|26058.3|26018.3|26058.4|26018.4|26058.2|26018.2|0
1674022800000|2023-01-18 06:20:00|26058.2|26018.2|26064.5|26024.5|26064.6|26024.6|26052.2|26012.2|0
1674023100000|2023-01-18 06:25:00|26064.6|26024.6|26064.7|26024.7|26064.8|26024.8|26058.7|26018.7|0
1674023400000|2023-01-18 06:30:00|26061.7|26021.7|26064.8|26024.8|26064.8|26024.8|26061.6|26021.6|0
1674023700000|2023-01-18 06:35:00|26064.9|26024.9|26071.1|26031.1|26077.2|26037.2|26058.9|26018.9|0
1674024000000|2023-01-18 06:40:00|26071.2|26031.2|26058.9|26018.9|26077.2|26037.2|26058.9|26018.9|0
1674024300000|2023-01-18 06:45:00|26059|26019|26046.7|26006.7|26059|26019|26046.7|26006.7|0
1674024600000|2023-01-18 06:50:00|26040.7|26000.7|26034.7|25994.7|26040.7|26000.7|26028.6|25988.6|0
1674024900000|2023-01-18 06:55:00|26034.8|25994.8|26041.1|26001.1|26041.1|26001.1|26034.7|25994.7|0
1674025200000|2023-01-18 07:00:00|26047.1|26007.1|26020.1|26005.1|26059.3|26030.1|26015.1|26000.1|50
1674025500000|2023-01-18 07:05:00|26017.6|26002.6|26010.1|25995.1|26020.1|26005.1|26002.6|25987.6|27
1674025800000|2023-01-18 07:10:00|26012.6|25997.6|26020.1|26005.1|26027.6|26012.6|26005.1|25990.1|47
1674026100000|2023-01-18 07:15:00|26022.6|26007.6|26012.6|25997.6|26022.6|26007.6|26010.1|25995.1|27
1674026400000|2023-01-18 07:20:00|26010.1|25995.1|26020.1|26005.1|26022.6|26007.6|26010.1|25995.1|18
1674026700000|2023-01-18 07:25:00|26017.6|26002.6|26017.6|26002.6|26027.6|26012.6|26012.6|25997.6|23
1674027000000|2023-01-18 07:30:00|26020.1|26005.1|26012.6|25997.6|26020.1|26005.1|26010.1|25995.1|23
1674027300000|2023-01-18 07:35:00|26015.1|26000.1|25995.1|25980.1|26020.1|26005.1|25992.6|25977.6|32
1674027600000|2023-01-18 07:40:00|25997.6|25982.6|25972.6|25957.6|26010.1|25995.1|25972.6|25957.6|44
1674027900000|2023-01-18 07:45:00|25975.1|25960.1|25965.1|25950.1|25980.1|25965.1|25960.1|25945.1|31
1674028200000|2023-01-18 07:50:00|25967.6|25952.6|25987.6|25972.6|25990.1|25975.1|25965.1|25950.1|19
1674028500000|2023-01-18 07:55:00|25985.1|25970.1|26012.6|25997.6|26012.6|25997.6|25985.1|25970.1|72
1674028800000|2023-01-18 08:00:00|26010.1|25995.1|26055.1|26040.1|26055.1|26040.1|26007.6|25992.6|497
1674029100000|2023-01-18 08:05:00|26050.1|26035.1|26070.1|26055.1|26075.1|26060.1|26040.1|26025.1|310
1674029400000|2023-01-18 08:10:00|26072.6|26057.6|26100.1|26085.1|26105.1|26090.1|26072.6|26057.6|253
1674029700000|2023-01-18 08:15:00|26102.6|26087.6|26050.1|26035.1|26105.1|26090.1|26050.1|26035.1|322
1674030000000|2023-01-18 08:20:00|26047.6|26032.6|26030.1|26015.1|26055.1|26040.1|26025.1|26010.1|167
1674030300000|2023-01-18 08:25:00|26025.1|26010.1|26015.1|26000.1|26030.1|26015.1|26000.1|25985.1|169
1674030600000|2023-01-18 08:30:00|26017.6|26002.6|26010.1|25995.1|26035.1|26020.1|26000.1|25985.1|144
1674030900000|2023-01-18 08:35:00|26012.6|25997.6|25990.1|25975.1|26020.1|26005.1|25990.1|25975.1|123
1674031200000|2023-01-18 08:40:00|25991.9|25976.9|25981.9|25966.9|25991.9|25976.9|25966.9|25951.9|137
1674031500000|2023-01-18 08:45:00|25979.4|25964.4|25961.9|25946.9|25981.9|25966.9|25961.9|25946.9|82
1674031800000|2023-01-18 08:50:00|25966.9|25951.9|25986.9|25971.9|25991.9|25976.9|25956.9|25941.9|79
1674032100000|2023-01-18 08:55:00|25991.9|25976.9|26016.9|26001.9|26016.9|26001.9|25991.9|25976.9|70
1674032400000|2023-01-18 09:00:00|26019.4|26004.4|26011.9|25996.9|26021.9|26006.9|26001.9|25986.9|76
1674032700000|2023-01-18 09:05:00|26009.4|25994.4|26011.9|25996.9|26014.4|25999.4|25996.9|25981.9|34
1674033000000|2023-01-18 09:10:00|26006.9|25991.9|26006.9|25991.9|26016.9|26001.9|25991.9|25976.9|28
1674033300000|2023-01-18 09:15:00|26009.4|25994.4|25996.9|25981.9|26016.9|26001.9|25996.9|25981.9|73
1674033600000|2023-01-18 09:20:00|25991.9|25976.9|26001.9|25986.9|26006.9|25991.9|25991.9|25976.9|134
1674033900000|2023-01-18 09:25:00|25996.9|25981.9|25981.9|25966.9|26001.9|25986.9|25981.9|25966.9|41
1674034200000|2023-01-18 09:30:00|25986.9|25971.9|25991.9|25976.9|25991.9|25976.9|25981.9|25966.9|77
1674034500000|2023-01-18 09:35:00|25996.9|25981.9|26021.9|26006.9|26021.9|26006.9|25981.9|25966.9|116
1674034800000|2023-01-18 09:40:00|26019.4|26004.4|26014.4|25999.4|26021.9|26006.9|26006.9|25991.9|40
1674035100000|2023-01-18 09:45:00|26011.9|25996.9|26021.9|26006.9|26021.9|26006.9|26006.9|25991.9|42
1674035400000|2023-01-18 09:50:00|26019.4|26004.4|26021.9|26006.9|26026.9|26011.9|26016.9|26001.9|41
1674035700000|2023-01-18 09:55:00|26019.4|26004.4|26024.4|26009.4|26031.9|26016.9|26016.9|26001.9|36
1674036000000|2023-01-18 10:00:00|26021.9|26006.9|26036.9|26021.9|26036.9|26021.9|26011.9|25996.9|104
1674036300000|2023-01-18 10:05:00|26034.4|26019.4|26031.9|26016.9|26036.9|26021.9|26026.9|26011.9|69
1674036600000|2023-01-18 10:10:00|26026.9|26011.9|26031.9|26016.9|26031.9|26016.9|26021.9|26006.9|71
1674036900000|2023-01-18 10:15:00|26034.4|26019.4|26036.9|26021.9|26041.9|26026.9|26026.9|26011.9|65
1674037200000|2023-01-18 10:20:00|26034.4|26019.4|26034.4|26019.4|26041.9|26026.9|26021.9|26006.9|31
1674037500000|2023-01-18 10:25:00|26036.9|26021.9|26021.9|26006.9|26036.9|26021.9|26016.9|26001.9|40
1674037800000|2023-01-18 10:30:00|26024.4|26009.4|26041.9|26026.9|26046.9|26031.9|26021.9|26006.9|70
1674038100000|2023-01-18 10:35:00|26039.4|26024.4|26041.9|26026.9|26046.9|26031.9|26036.9|26021.9|54
1674038400000|2023-01-18 10:40:00|26044.4|26029.4|26051.9|26036.9|26054.4|26039.4|26036.9|26021.9|38
1674038700000|2023-01-18 10:45:00|26046.9|26031.9|26051.9|26036.9|26056.9|26041.9|26041.9|26026.9|250
1674039000000|2023-01-18 10:50:00|26054.4|26039.4|26046.9|26031.9|26056.9|26041.9|26039.4|26024.4|46
1674039300000|2023-01-18 10:55:00|26049.4|26034.4|26056.9|26041.9|26056.9|26041.9|26046.9|26031.9|41
1674039600000|2023-01-18 11:00:00|26054.4|26039.4|26056.9|26041.9|26061.9|26046.9|26051.9|26036.9|46
1674039900000|2023-01-18 11:05:00|26054.4|26039.4|26061.9|26046.9|26066.9|26051.9|26046.9|26031.9|53
1674040200000|2023-01-18 11:10:00|26056.9|26041.9|26069.4|26054.4|26069.4|26054.4|26056.9|26041.9|48
1674040500000|2023-01-18 11:15:00|26071.9|26056.9|26059.4|26044.4|26074.4|26059.4|26056.9|26041.9|14
1674040800000|2023-01-18 11:20:00|26061.9|26046.9|26066.9|26051.9|26066.9|26051.9|26056.9|26041.9|41
1674041100000|2023-01-18 11:25:00|26071.9|26056.9|26074.4|26059.4|26076.9|26061.9|26069.4|26054.4|37
1674041400000|2023-01-18 11:30:00|26071.9|26056.9|26071.9|26056.9|26074.4|26059.4|26061.9|26046.9|72
1674041700000|2023-01-18 11:35:00|26074.4|26059.4|26081.9|26066.9|26084.4|26069.4|26071.9|26056.9|93
1674042000000|2023-01-18 11:40:00|26079.4|26064.4|26071.9|26056.9|26081.9|26066.9|26071.9|26056.9|19
1674042300000|2023-01-18 11:45:00|26066.9|26051.9|26064.4|26049.4|26071.9|26056.9|26059.4|26044.4|15
1674042600000|2023-01-18 11:50:00|26061.9|26046.9|26071.9|26056.9|26076.9|26061.9|26061.9|26046.9|18
1674042900000|2023-01-18 11:55:00|26069.4|26054.4|26081.9|26066.9|26086.9|26071.9|26066.9|26051.9|39
1674043200000|2023-01-18 12:00:00|26076.9|26061.9|26096.9|26081.9|26101.9|26086.9|26076.9|26061.9|81
1674043500000|2023-01-18 12:05:00|26099.4|26084.4|26096.9|26081.9|26101.9|26086.9|26089.4|26074.4|59
1674043800000|2023-01-18 12:10:00|26099.4|26084.4|26116.9|26101.9|26121.9|26106.9|26096.9|26081.9|213
1674044100000|2023-01-18 12:15:00|26119.4|26104.4|26141.9|26126.9|26141.9|26126.9|26116.9|26101.9|180
1674044400000|2023-01-18 12:20:00|26139.4|26124.4|26116.9|26101.9|26141.9|26126.9|26116.9|26101.9|42
1674044700000|2023-01-18 12:25:00|26111.9|26096.9|26111.9|26096.9|26119.4|26104.4|26111.9|26096.9|15
1674045000000|2023-01-18 12:30:00|26106.9|26091.9|26106.9|26091.9|26111.9|26096.9|26106.9|26091.9|55
1674045300000|2023-01-18 12:35:00|26109.4|26094.4|26119.4|26104.4|26121.9|26106.9|26106.9|26091.9|37
1674045600000|2023-01-18 12:40:00|26120.4|26105.4|26122.9|26107.9|26122.9|26107.9|26115.4|26100.4|44
1674045900000|2023-01-18 12:45:00|26120.4|26105.4|26112.9|26097.9|26122.9|26107.9|26112.9|26097.9|40
1674046200000|2023-01-18 12:50:00|26110.4|26095.4|26117.9|26102.9|26122.9|26107.9|26110.4|26095.4|42
1674046500000|2023-01-18 12:55:00|26115.4|26100.4|26102.9|26087.9|26115.4|26100.4|26102.9|26087.9|32
1674046800000|2023-01-18 13:00:00|26097.9|26082.9|26097.9|26082.9|26110.4|26095.4|26092.9|26077.9|576
1674047100000|2023-01-18 13:05:00|26100.4|26085.4|26087.9|26072.9|26102.9|26087.9|26082.9|26067.9|32
1674047400000|2023-01-18 13:10:00|26085.4|26070.4|26087.9|26072.9|26092.9|26077.9|26082.9|26067.9|281
1674047700000|2023-01-18 13:15:00|26090.4|26075.4|26102.9|26087.9|26105.4|26090.4|26087.9|26072.9|83
1674048000000|2023-01-18 13:20:00|26105.4|26090.4|26082.9|26067.9|26107.9|26092.9|26082.9|26067.9|34
1674048300000|2023-01-18 13:25:00|26077.9|26062.9|26087.9|26072.9|26092.9|26077.9|26077.9|26062.9|97
1674048600000|2023-01-18 13:30:00|26090.4|26075.4|26097.9|26082.9|26147.9|26132.9|26082.9|26067.9|383
1674048900000|2023-01-18 13:35:00|26102.9|26087.9|26087.9|26072.9|26112.9|26097.9|26067.9|26052.9|95
1674049200000|2023-01-18 13:40:00|26090.4|26075.4|26077.9|26062.9|26095.4|26080.4|26060.4|26045.4|89
1674049500000|2023-01-18 13:45:00|26080.4|26065.4|26092.9|26077.9|26102.9|26087.9|26077.9|26062.9|1055
1674049800000|2023-01-18 13:50:00|26095.4|26080.4|26117.9|26102.9|26122.9|26107.9|26092.9|26077.9|98
1674050100000|2023-01-18 13:55:00|26120.4|26105.4|26115.4|26100.4|26120.4|26105.4|26102.9|26087.9|82
1674050400000|2023-01-18 14:00:00|26117.9|26102.9|26127.9|26112.9|26127.9|26112.9|26107.9|26092.9|63
1674050700000|2023-01-18 14:05:00|26130.4|26115.4|26157.9|26142.9|26157.9|26142.9|26130.4|26115.4|147
1674051000000|2023-01-18 14:10:00|26155.4|26140.4|26147.9|26132.9|26155.4|26140.4|26142.9|26127.9|87
1674051300000|2023-01-18 14:15:00|26145.4|26130.4|26132.9|26117.9|26147.9|26132.9|26132.9|26117.9|134
1674051600000|2023-01-18 14:20:00|26137.9|26122.9|26142.9|26127.9|26147.9|26132.9|26135.4|26120.4|101
1674051900000|2023-01-18 14:25:00|26145.4|26130.4|26137.9|26122.9|26147.9|26132.9|26127.9|26112.9|97
1674052200000|2023-01-18 14:30:00|26142.9|26127.9|26147.9|26132.9|26152.9|26137.9|26125.4|26110.4|221
1674052500000|2023-01-18 14:35:00|26142.9|26127.9|26127.9|26112.9|26162.9|26147.9|26117.9|26102.9|281
1674052800000|2023-01-18 14:40:00|26132.9|26117.9|26112.9|26097.9|26147.9|26132.9|26112.9|26097.9|216
1674053100000|2023-01-18 14:45:00|26115.4|26100.4|26112.9|26097.9|26122.9|26107.9|26097.9|26082.9|293
1674053400000|2023-01-18 14:50:00|26115.4|26100.4|26127.9|26112.9|26132.9|26117.9|26107.9|26092.9|152
1674053700000|2023-01-18 14:55:00|26130.4|26115.4|26127.9|26112.9|26132.9|26117.9|26122.9|26107.9|141
1674054000000|2023-01-18 15:00:00|26130.4|26115.4|26117.9|26102.9|26137.9|26122.9|26117.9|26102.9|86
1674054300000|2023-01-18 15:05:00|26120.4|26105.4|26132.9|26117.9|26137.9|26122.9|26117.9|26102.9|83
1674054600000|2023-01-18 15:10:00|26133.1|26118.1|26128.1|26113.1|26138.1|26123.1|26118.1|26103.1|80
1674054900000|2023-01-18 15:15:00|26125.6|26110.6|26108.1|26093.1|26128.1|26113.1|26108.1|26093.1|87
1674055200000|2023-01-18 15:20:00|26110.6|26095.6|26123.1|26108.1|26128.1|26113.1|26110.6|26095.6|98
1674055500000|2023-01-18 15:25:00|26125.6|26110.6|26138.1|26123.1|26138.1|26123.1|26123.1|26108.1|95
1674055800000|2023-01-18 15:30:00|26140.6|26125.6|26128.1|26113.1|26143.1|26128.1|26123.1|26108.1|64
1674056100000|2023-01-18 15:35:00|26125.6|26110.6|26108.1|26093.1|26133.1|26118.1|26105.6|26090.6|85
1674056400000|2023-01-18 15:40:00|26103.1|26088.1|26093.1|26078.1|26113.1|26098.1|26083.1|26068.1|136
1674056700000|2023-01-18 15:45:00|26095.6|26080.6|26113.1|26098.1|26118.1|26103.1|26093.1|26078.1|93
1674057000000|2023-01-18 15:50:00|26108.1|26093.1|26083.1|26068.1|26108.1|26093.1|26080.6|26065.6|109
1674057300000|2023-01-18 15:55:00|26080.6|26065.6|26103.1|26088.1|26103.1|26088.1|26068.1|26053.1|161
1674057600000|2023-01-18 16:00:00|26100.6|26085.6|26093.1|26078.1|26108.1|26093.1|26093.1|26078.1|122
1674057900000|2023-01-18 16:05:00|26088.1|26073.1|26073.1|26058.1|26088.1|26073.1|26058.1|26043.1|119
1674058200000|2023-01-18 16:10:00|26075.6|26060.6|26073.1|26058.1|26078.1|26063.1|26058.1|26043.1|155
1674058500000|2023-01-18 16:15:00|26075.6|26060.6|26083.1|26068.1|26083.1|26068.1|26068.1|26053.1|149
1674058800000|2023-01-18 16:20:00|26078.1|26063.1|26058.1|26043.1|26080.6|26065.6|26053.1|26038.1|186
1674059100000|2023-01-18 16:25:00|26060.6|26045.6|26058.1|26043.1|26068.1|26053.1|26053.1|26038.1|227
1674059400000|2023-01-18 16:30:00|26060.6|26045.6|26063.1|26048.1|26068.1|26053.1|26048.1|26033.1|254
1674059700000|2023-01-18 16:35:00|26060.6|26045.6|26018.1|26003.1|26063.1|26048.1|26018.1|26003.1|203
1674060000000|2023-01-18 16:40:00|26020.6|26005.6|26008.1|25993.1|26033.1|26018.1|26003.1|25988.1|137
1674060300000|2023-01-18 16:45:00|26005.6|25990.6|26008.1|25993.1|26015.6|26000.6|25993.1|25978.1|112
1674060600000|2023-01-18 16:50:00|26010.6|25990.6|26005.6|25985.6|26020.6|26000.6|25995.6|25975.6|41
1674060900000|2023-01-18 16:55:00|26010.6|25990.6|26020.6|26000.6|26020.6|26000.6|25995.6|25975.6|58
1674061200000|2023-01-18 17:00:00|26025.6|26005.6|26010.6|25990.6|26025.6|26005.6|26010.6|25990.6|26
1674061500000|2023-01-18 17:05:00|26015.6|25985.6|26015.6|25995.6|26020.6|26000.6|26005.6|25985.6|21
1674061800000|2023-01-18 17:10:00|26010.6|25990.6|26025.6|26005.6|26030.6|26005.6|26010.6|25990.6|23
1674062100000|2023-01-18 17:15:00|26020.6|26000.6|26015.6|25995.6|26025.6|26000.6|26010.6|25990.6|18
1674062400000|2023-01-18 17:20:00|26020.6|25990.6|26005.6|25985.6|26020.6|26000.6|26005.6|25985.6|11
1674062700000|2023-01-18 17:25:00|26010.6|25990.6|26005.6|25985.6|26010.6|25990.6|25995.6|25975.6|27
1674063000000|2023-01-18 17:30:00|26010.6|25980.6|26010.6|25990.6|26010.6|25990.6|26000.6|25975.6|10
1674063300000|2023-01-18 17:35:00|26005.6|25985.6|26010.6|25990.6|26020.6|26000.6|26005.6|25985.6|20
1674063600000|2023-01-18 17:40:00|26015.6|25985.6|26000.6|25980.6|26015.6|25990.6|26000.6|25980.6|29
1674063900000|2023-01-18 17:45:00|26005.6|25975.6|26010.6|25990.6|26010.6|25990.6|26000.6|25975.6|5
1674064200000|2023-01-18 17:50:00|26015.6|25985.6|25995.6|25975.6|26015.6|25995.6|25995.6|25975.6|23
1674064500000|2023-01-18 17:55:00|26000.6|25970.6|25995.6|25975.6|26005.6|25985.6|25990.6|25970.6|11
1674064800000|2023-01-18 18:00:00|26000.6|25980.6|25990.6|25965.6|26010.6|25990.6|25985.6|25965.6|27
1674065100000|2023-01-18 18:05:00|25995.6|25970.6|25980.6|25960.6|25995.6|25975.6|25975.6|25955.6|10
1674065400000|2023-01-18 18:10:00|25975.6|25955.6|25970.6|25950.6|25985.6|25960.6|25970.6|25950.6|18
1674065700000|2023-01-18 18:15:00|25975.6|25955.6|25975.6|25950.6|25975.6|25955.6|25970.6|25950.6|6
1674066000000|2023-01-18 18:20:00|25970.6|25955.6|25980.6|25960.6|25985.6|25965.6|25970.6|25950.6|6
1674066300000|2023-01-18 18:25:00|25985.6|25955.6|26000.6|25975.6|26000.6|25980.6|25980.6|25955.6|18
1674066600000|2023-01-18 18:30:00|25995.6|25980.6|25985.6|25965.6|26010.6|25990.6|25985.6|25965.6|24
1674066900000|2023-01-18 18:35:00|25990.6|25970.6|26005.6|25980.6|26005.6|25985.6|25985.6|25965.6|7
1674067200000|2023-01-18 18:40:00|26010.6|25985.6|26015.6|25995.6|26015.6|25995.6|26005.6|25980.6|11
1674067500000|2023-01-18 18:45:00|26020.6|26000.6|26020.6|25995.6|26025.6|26005.6|26015.6|25995.6|22
1674067800000|2023-01-18 18:50:00|26025.6|26000.6|26030.6|26010.6|26030.6|26010.6|26025.6|25995.6|7
1674068100000|2023-01-18 18:55:00|26025.6|26005.6|26020.6|26000.6|26030.6|26005.6|26020.6|26000.6|25
1674068400000|2023-01-18 19:00:00|26025.6|26005.6|26030.6|26005.6|26030.6|26010.6|26015.6|25995.6|21
1674068700000|2023-01-18 19:05:00|26025.6|26000.6|26020.6|26000.6|26030.6|26005.6|26015.6|25995.6|11
1674069000000|2023-01-18 19:10:00|26025.6|26005.6|26020.6|25995.6|26025.6|26005.6|26015.6|25995.6|14
1674069300000|2023-01-18 19:15:00|26015.6|25990.6|26005.6|25980.6|26020.6|25990.6|26000.6|25980.6|12
1674069600000|2023-01-18 19:20:00|26010.6|25985.6|26010.6|25985.6|26015.6|25995.6|26000.6|25980.6|16
1674069900000|2023-01-18 19:25:00|26005.6|25990.6|26020.6|26005.6|26025.6|26005.6|26005.6|25985.6|17
1674070200000|2023-01-18 19:30:00|26018.1|26003.1|26025.6|26010.6|26028.1|26013.1|26018.1|26003.1|7
1674070500000|2023-01-18 19:35:00|26023.1|26008.1|26015.6|26000.6|26025.6|26010.6|26013.1|25998.1|4
1674070800000|2023-01-18 19:40:00|26013.1|25998.1|26018.1|26003.1|26018.1|26003.1|26008.1|25993.1|4
1674071100000|2023-01-18 19:45:00|26020.6|26005.6|26015.6|26000.6|26025.6|26010.6|26013.1|25998.1|12
1674071400000|2023-01-18 19:50:00|26018.1|26003.1|26013.1|25998.1|26018.1|26003.1|26013.1|25998.1|1
1674071700000|2023-01-18 19:55:00|26008.1|25993.1|26005.6|25990.6|26013.1|25998.1|26003.1|25988.1|39
1674072000000|2023-01-18 20:00:00|26003.1|25988.1|25995.6|25980.6|26008.1|25993.1|25993.1|25978.1|17
1674072300000|2023-01-18 20:05:00|25993.1|25978.1|25998.1|25983.1|26003.1|25988.1|25988.1|25973.1|10
1674072600000|2023-01-18 20:10:00|26000.6|25985.6|25998.1|25983.1|26010.6|25995.6|25995.6|25980.6|8
1674072900000|2023-01-18 20:15:00|26000.6|25985.6|26003.1|25988.1|26003.1|25988.1|25993.1|25978.1|16
1674073200000|2023-01-18 20:20:00|26000.6|25985.6|25998.1|25983.1|26003.1|25988.1|25998.1|25983.1|9
1674073500000|2023-01-18 20:25:00|26000.6|25985.6|25998.1|25983.1|26003.1|25988.1|25998.1|25983.1|32
1674073800000|2023-01-18 20:30:00|25995.6|25980.6|25978.1|25963.1|25998.1|25983.1|25975.6|25960.6|17
1674074100000|2023-01-18 20:35:00|25975.6|25960.6|25978.1|25963.1|25983.1|25968.1|25973.1|25958.1|15
1674074400000|2023-01-18 20:40:00|25975.6|25960.6|25968.1|25953.1|25975.6|25960.6|25965.6|25950.6|26
1674074700000|2023-01-18 20:45:00|25970.6|25955.6|25968.1|25953.1|25983.1|25968.1|25963.1|25948.1|55
1674075000000|2023-01-18 20:50:00|25965.6|25950.6|25963.1|25948.1|25978.1|25963.1|25958.1|25943.1|36
1674075300000|2023-01-18 20:55:00|25960.6|25945.6|25935.6|25920.6|25963.1|25948.1|25935.6|25920.6|15
1674075600000|2023-01-18 21:00:00|25952.9|25912.9|25944.2|25904.2|25953.6|25913.6|25942.4|25902.4|0
1674075900000|2023-01-18 21:05:00|25944.3|25904.3|25947.8|25907.8|25948|25908|25942.4|25902.4|0
1674076200000|2023-01-18 21:10:00|25947.9|25907.9|25944.8|25904.8|25953.4|25913.4|25943.6|25903.6|0
1674076500000|2023-01-18 21:15:00|25943.6|25903.6|25943.6|25903.6|25946.1|25906.1|25943.6|25903.6|0
1674076800000|2023-01-18 21:20:00|25944.8|25904.8|25944.8|25904.8|25946.1|25906.1|25943.6|25903.6|0
1674077100000|2023-01-18 21:25:00|25944.9|25904.9|25943.6|25903.6|25947.3|25907.3|25943.6|25903.6|0
1674077400000|2023-01-18 21:30:00|25944.2|25904.2|25947.3|25907.3|25947.3|25907.3|25943.6|25903.6|0
1674077700000|2023-01-18 21:35:00|25946.5|25906.5|25946.5|25906.5|25947.7|25907.7|25943.9|25903.9|0
1674078000000|2023-01-18 21:40:00|25946.4|25906.4|25945.2|25905.2|25946.5|25906.5|25945.2|25905.2|0
1674078300000|2023-01-18 21:45:00|25946.5|25906.5|25943.9|25903.9|25946.5|25906.5|25943.9|25903.9|0
1674078600000|2023-01-18 21:50:00|25944|25904|25950.8|25910.8|25950.8|25910.8|25944|25904|0
1674078900000|2023-01-18 21:55:00|25950.9|25910.9|25949.6|25909.6|25953.3|25913.3|25945.8|25905.8|0
1674079200000|2023-01-18 22:00:00|25949|25909|25947.1|25907.1|25949.6|25909.6|25946.4|25906.4|0
1674079500000|2023-01-18 22:05:00|25946.5|25906.5|25945.8|25905.8|25946.5|25906.5|25945.2|25905.2|0
1674079800000|2023-01-18 22:10:00|25946.4|25906.4|25945.8|25905.8|25947.7|25907.7|25945.8|25905.8|0
1674080100000|2023-01-18 22:15:00|25945.2|25905.2|25944|25904|25945.8|25905.8|25944|25904|0
1674080400000|2023-01-18 22:20:00|25945.2|25905.2|25946.5|25906.5|25946.5|25906.5|25944|25904|0
1674080700000|2023-01-18 22:25:00|25947.1|25907.1|25946.5|25906.5|25949.6|25909.6|25946.4|25906.4|0
1674081000000|2023-01-18 22:30:00|25946.4|25906.4|25945.2|25905.2|25946.4|25906.4|25943.9|25903.9|0
1674081300000|2023-01-18 22:35:00|25945|25905|25945|25905|25945|25905|25945|25905|0
1674081600000|2023-01-18 22:40:00|25944.4|25904.4|25943.7|25903.7|25944.4|25904.4|25943.7|25903.7|0
1674081900000|2023-01-18 22:45:00|25943.1|25903.1|25943.7|25903.7|25944.4|25904.4|25943.1|25903.1|0
1674082200000|2023-01-18 22:50:00|25943.8|25903.8|25941.9|25901.9|25945|25905|25941.9|25901.9|0
1674082500000|2023-01-18 22:55:00|25941.8|25901.8|25941.9|25901.9|25941.9|25901.9|25939.4|25899.4|0
1674082800000|2023-01-18 23:00:00|25941.7|25901.7|25945|25905|25948.7|25908.7|25931.9|25891.9|0
1674083100000|2023-01-18 23:05:00|25945.6|25905.6|25956.2|25916.2|25956.2|25916.2|25945.6|25905.6|0
1674083400000|2023-01-18 23:10:00|25955.6|25915.6|25950|25910|25958.7|25918.7|25949.3|25909.3|0
1674083700000|2023-01-18 23:15:00|25950.6|25910.6|25950.6|25910.6|25954.9|25914.9|25947.5|25907.5|0
1674084000000|2023-01-18 23:20:00|25950|25910|25951.8|25911.8|25951.8|25911.8|25946.2|25906.2|0
1674084300000|2023-01-18 23:25:00|25951.9|25911.9|25954.9|25914.9|25956.2|25916.2|25951.8|25911.8|0
1674084600000|2023-01-18 23:30:00|25955|25915|25953.1|25913.1|25955.6|25915.6|25947.5|25907.5|0
1674084900000|2023-01-18 23:35:00|25954.9|25914.9|25951.8|25911.8|25955.6|25915.6|25950.6|25910.6|0
1674085200000|2023-01-18 23:40:00|25950.6|25910.6|25955|25915|25955|25915|25947.5|25907.5|0
1674085500000|2023-01-18 23:45:00|25956.2|25916.2|25958.7|25918.7|25961.8|25921.8|25956.2|25916.2|0
1674085800000|2023-01-18 23:50:00|25957.5|25917.5|25956.2|25916.2|25961.8|25921.8|25956.2|25916.2|0
1674086100000|2023-01-18 23:55:00|25956.8|25916.8|25949.3|25909.3|25957.5|25917.5|25949.3|25909.3|0
1674086400000|2023-01-19 00:00:00|25947.5|25907.5|25949.3|25909.3|25951.8|25911.8|25943.7|25903.7|0
1674086700000|2023-01-19 00:05:00|25947.5|25907.5|25920.7|25880.7|25947.5|25907.5|25920.7|25880.7|0
1674087000000|2023-01-19 00:10:00|25920.6|25880.6|25932.1|25892.1|25938.1|25898.1|25918.2|25878.2|0
1674087300000|2023-01-19 00:15:00|25932|25892|25941.6|25901.6|25959.9|25919.9|25930.8|25890.8|0
1674087600000|2023-01-19 00:20:00|25941.7|25901.7|25935.2|25895.2|25947.9|25907.9|25929.2|25889.2|0
1674087900000|2023-01-19 00:25:00|25932.2|25892.2|25929.2|25889.2|25935.3|25895.3|25916.8|25876.8|0
1674088200000|2023-01-19 00:30:00|25929.1|25889.1|25947.5|25907.5|25947.6|25907.6|25929.1|25889.1|0
1674088500000|2023-01-19 00:35:00|25953.6|25913.6|25953.4|25913.4|25953.7|25913.7|25947.3|25907.3|0
1674088800000|2023-01-19 00:40:00|25950.4|25910.4|25941.2|25901.2|25953.4|25913.4|25941.2|25901.2|0
1674089100000|2023-01-19 00:45:00|25941.1|25901.1|25941.1|25901.1|25941.2|25901.2|25934.8|25894.8|0
1674089400000|2023-01-19 00:50:00|25935|25895|25928.9|25888.9|25941.1|25901.1|25928.8|25888.8|0
1674089700000|2023-01-19 00:55:00|25928.8|25888.8|25925.8|25885.8|25935|25895|25922.7|25882.7|0
1674090000000|2023-01-19 01:00:00|25928.8|25888.8|25929|25889|25935|25895|25922.7|25882.7|0
1674090300000|2023-01-19 01:05:00|25928.9|25888.9|25935|25895|25941.3|25901.3|25928.8|25888.8|0
1674090600000|2023-01-19 01:10:00|25935.1|25895.1|25928.9|25888.9|25935.2|25895.2|25928.8|25888.8|0
1674090900000|2023-01-19 01:15:00|25928.8|25888.8|25938|25898|25941|25901|25928.8|25888.8|0
1674091200000|2023-01-19 01:20:00|25937.9|25897.9|25941.1|25901.1|25941.1|25901.1|25934.8|25894.8|0
1674091500000|2023-01-19 01:25:00|25941.2|25901.2|25947.3|25907.3|25950.3|25910.3|25941.1|25901.1|0
1674091800000|2023-01-19 01:30:00|25947.2|25907.2|25947.3|25907.3|25953.4|25913.4|25941.1|25901.1|0
1674092100000|2023-01-19 01:35:00|25950.3|25910.3|25947.7|25907.7|25953.5|25913.5|25941.6|25901.6|0
1674092400000|2023-01-19 01:40:00|25944.7|25904.7|25947.7|25907.7|25947.8|25907.8|25941.5|25901.5|0
1674092700000|2023-01-19 01:45:00|25947.6|25907.6|25941.5|25901.5|25947.7|25907.7|25935.2|25895.2|0
1674093000000|2023-01-19 01:50:00|25941.4|25901.4|25929.1|25889.1|25941.5|25901.5|25929.1|25889.1|0
1674093300000|2023-01-19 01:55:00|25929.2|25889.2|25935.2|25895.2|25935.3|25895.3|25929.1|25889.1|0
1674093600000|2023-01-19 02:00:00|25935.3|25895.3|25935.2|25895.2|25941.3|25901.3|25935.2|25895.2|0
1674093900000|2023-01-19 02:05:00|25935.1|25895.1|25935|25895|25935.2|25895.2|25928.8|25888.8|0
1674094200000|2023-01-19 02:10:00|25934.9|25894.9|25928.9|25888.9|25934.9|25894.9|25928.8|25888.8|0
1674094500000|2023-01-19 02:15:00|25928.8|25888.8|25935|25895|25935.1|25895.1|25928.8|25888.8|0
1674094800000|2023-01-19 02:20:00|25928.9|25888.9|25935|25895|25935|25895|25928.8|25888.8|0
1674095100000|2023-01-19 02:25:00|25934.9|25894.9|25928.9|25888.9|25935|25895|25928.8|25888.8|0
1674095400000|2023-01-19 02:30:00|25929|25889|25935.3|25895.3|25941.3|25901.3|25928.9|25888.9|0
1674095700000|2023-01-19 02:35:00|25935.2|25895.2|25935.3|25895.3|25935.4|25895.4|25935.2|25895.2|0
1674096000000|2023-01-19 02:40:00|25935.2|25895.2|25935.4|25895.4|25941.4|25901.4|25935.2|25895.2|0
1674096300000|2023-01-19 02:45:00|25935.3|25895.3|25947.7|25907.7|25953.7|25913.7|25935.3|25895.3|0
1674096600000|2023-01-19 02:50:00|25947.8|25907.8|25947.8|25907.8|25947.8|25907.8|25947.7|25907.7|0
1674096900000|2023-01-19 02:55:00|25947.7|25907.7|25953.8|25913.8|25953.8|25913.8|25947.7|25907.7|0
1674097200000|2023-01-19 03:00:00|25953.9|25913.9|25954|25914|25960.1|25920.1|25953.9|25913.9|0
1674097500000|2023-01-19 03:05:00|25954.1|25914.1|25954.1|25914.1|25957.1|25917.1|25953.9|25913.9|0
1674097800000|2023-01-19 03:10:00|25957.1|25917.1|25963.2|25923.2|25966.4|25926.4|25954.1|25914.1|0
1674098100000|2023-01-19 03:15:00|25963.3|25923.3|25966.4|25926.4|25966.4|25926.4|25960.2|25920.2|0
1674098400000|2023-01-19 03:20:00|25966.3|25926.3|25960.2|25920.2|25966.4|25926.4|25960.2|25920.2|0
1674098700000|2023-01-19 03:25:00|25960.1|25920.1|25960|25920|25960.1|25920.1|25960|25920|0
1674099000000|2023-01-19 03:30:00|25960.1|25920.1|25953.8|25913.8|25960.1|25920.1|25953.8|25913.8|0
1674099300000|2023-01-19 03:35:00|25947.8|25907.8|25953.7|25913.7|25953.8|25913.8|25947.6|25907.6|0
1674099600000|2023-01-19 03:40:00|25953.8|25913.8|25947.6|25907.6|25960|25920|25947.5|25907.5|0
1674099900000|2023-01-19 03:45:00|25947.5|25907.5|25953.5|25913.5|25953.7|25913.7|25947.4|25907.4|0
1674100200000|2023-01-19 03:50:00|25947.4|25907.4|25947.4|25907.4|25953.6|25913.6|25947.4|25907.4|0
1674100500000|2023-01-19 03:55:00|25950.5|25910.5|25947.4|25907.4|25953.5|25913.5|25947.4|25907.4|0
1674100800000|2023-01-19 04:00:00|25947.5|25907.5|25959.9|25919.9|25960|25920|25947.5|25907.5|0
1674101100000|2023-01-19 04:05:00|25960|25920|25960.1|25920.1|25960.1|25920.1|25953.8|25913.8|0
1674101400000|2023-01-19 04:10:00|25960.2|25920.2|25953.9|25913.9|25960.2|25920.2|25953.9|25913.9|0
1674101700000|2023-01-19 04:15:00|25954|25914|25953.7|25913.7|25954.1|25914.1|25947.7|25907.7|0
1674102000000|2023-01-19 04:20:00|25947.6|25907.6|25947.6|25907.6|25953.7|25913.7|25947.5|25907.5|0
1674102300000|2023-01-19 04:25:00|25953.6|25913.6|25953.7|25913.7|25953.7|25913.7|25947.5|25907.5|0
1674102600000|2023-01-19 04:30:00|25953.6|25913.6|25953.6|25913.6|25953.7|25913.7|25947.5|25907.5|0
1674102900000|2023-01-19 04:35:00|25950.5|25910.5|25953.8|25913.8|25953.8|25913.8|25950.5|25910.5|0
1674103200000|2023-01-19 04:40:00|25953.7|25913.7|25953.7|25913.7|25953.8|25913.8|25947.6|25907.6|0
1674103500000|2023-01-19 04:45:00|25950.6|25910.6|25953.7|25913.7|25953.7|25913.7|25947.5|25907.5|0
1674103800000|2023-01-19 04:50:00|25947.6|25907.6|25953.7|25913.7|25953.7|25913.7|25947.5|25907.5|0
1674104100000|2023-01-19 04:55:00|25953.8|25913.8|25950.6|25910.6|25953.8|25913.8|25947.6|25907.6|0
1674104400000|2023-01-19 05:00:00|25953.7|25913.7|25947.7|25907.7|25953.7|25913.7|25947.5|25907.5|0
1674104700000|2023-01-19 05:05:00|25947.8|25907.8|25953.7|25913.7|25959.9|25919.9|25947.8|25907.8|0
1674105000000|2023-01-19 05:10:00|25959.8|25919.8|25953.7|25913.7|25959.8|25919.8|25947.5|25907.5|0
1674105300000|2023-01-19 05:15:00|25950.7|25910.7|25953.7|25913.7|25953.7|25913.7|25947.6|25907.6|0
1674105600000|2023-01-19 05:20:00|25950.7|25910.7|25947.8|25907.8|25953.8|25913.8|25947.6|25907.6|0
1674105900000|2023-01-19 05:25:00|25947.7|25907.7|25953.7|25913.7|25953.7|25913.7|25947.5|25907.5|0
1674106200000|2023-01-19 05:30:00|25953.6|25913.6|25953.5|25913.5|25953.7|25913.7|25947.4|25907.4|0
1674106500000|2023-01-19 05:35:00|25953.6|25913.6|25947.2|25907.2|25953.6|25913.6|25947.2|25907.2|0
1674106800000|2023-01-19 05:40:00|25947.3|25907.3|25947.3|25907.3|25947.3|25907.3|25947.2|25907.2|0
1674107100000|2023-01-19 05:45:00|25944.2|25904.2|25935.1|25895.1|25947.3|25907.3|25935.1|25895.1|0
1674107400000|2023-01-19 05:50:00|25935|25895|25941.1|25901.1|25947.3|25907.3|25935|25895|0
1674107700000|2023-01-19 05:55:00|25941|25901|25935.1|25895.1|25941.1|25901.1|25934.9|25894.9|0
1674108000000|2023-01-19 06:00:00|25941.1|25901.1|25926|25886|25941.1|25901.1|25926|25886|0
1674108300000|2023-01-19 06:05:00|25923|25883|25935|25895|25935|25895|25922.9|25882.9|0
1674108600000|2023-01-19 06:10:00|25935.1|25895.1|25928.9|25888.9|25935.2|25895.2|25928.8|25888.8|0
1674108900000|2023-01-19 06:15:00|25929|25889|25929.3|25889.3|25935.3|25895.3|25926.2|25886.2|0
1674109200000|2023-01-19 06:20:00|25935.3|25895.3|25929.3|25889.3|25935.4|25895.4|25929.2|25889.2|0
1674109500000|2023-01-19 06:25:00|25929.2|25889.2|25929.3|25889.3|25929.3|25889.3|25923.1|25883.1|0
1674109800000|2023-01-19 06:30:00|25929.2|25889.2|25935.4|25895.4|25935.5|25895.5|25929.2|25889.2|0
1674110100000|2023-01-19 06:35:00|25935.3|25895.3|25938.3|25898.3|25941.3|25901.3|25935.2|25895.2|0
1674110400000|2023-01-19 06:40:00|25941.3|25901.3|25941.5|25901.5|25941.5|25901.5|25938.2|25898.2|0
1674110700000|2023-01-19 06:45:00|25941.4|25901.4|25935.2|25895.2|25941.5|25901.5|25935.2|25895.2|0
1674111000000|2023-01-19 06:50:00|25935.1|25895.1|25928.8|25888.8|25935.2|25895.2|25922.7|25882.7|0
1674111300000|2023-01-19 06:55:00|25925.8|25885.8|25922.5|25882.5|25928.8|25888.8|25922.5|25882.5|0
1674111600000|2023-01-19 07:00:00|25928.6|25888.6|25918.1|25903.1|25934.8|25913.1|25908.1|25882.5|87
1674111900000|2023-01-19 07:05:00|25920.6|25905.6|25938.1|25923.1|25948.1|25933.1|25920.6|25905.6|59
1674112200000|2023-01-19 07:10:00|25935.6|25920.6|25953.1|25938.1|25960.6|25945.6|25928.1|25913.1|80
1674112500000|2023-01-19 07:15:00|25950.6|25935.6|25913.1|25898.1|25953.1|25938.1|25910.6|25895.6|89
1674112800000|2023-01-19 07:20:00|25915.6|25900.6|25883.1|25868.1|25915.6|25900.6|25883.1|25868.1|50
1674113100000|2023-01-19 07:25:00|25885.6|25870.6|25868.1|25853.1|25885.6|25870.6|25855.6|25840.6|40
1674113400000|2023-01-19 07:30:00|25865.6|25850.6|25875.6|25860.6|25878.1|25863.1|25863.1|25848.1|8
1674113700000|2023-01-19 07:35:00|25878.1|25863.1|25878.1|25863.1|25885.6|25870.6|25873.1|25858.1|10
1674114000000|2023-01-19 07:40:00|25880.6|25865.6|25890.6|25875.6|25903.1|25888.1|25880.6|25865.6|30
1674114300000|2023-01-19 07:45:00|25893.1|25878.1|25898.1|25883.1|25905.6|25890.6|25888.1|25873.1|22
1674114600000|2023-01-19 07:50:00|25900.6|25885.6|25893.1|25878.1|25903.1|25888.1|25893.1|25878.1|10
1674114900000|2023-01-19 07:55:00|25890.6|25875.6|25913.1|25898.1|25913.1|25898.1|25888.1|25873.1|96
1674115200000|2023-01-19 08:00:00|25908.1|25893.1|25985.6|25970.6|25985.6|25970.6|25908.1|25893.1|849
1674115500000|2023-01-19 08:05:00|25988.1|25973.1|25948.1|25933.1|25988.1|25973.1|25933.1|25918.1|429
1674115800000|2023-01-19 08:10:00|25943.1|25928.1|25968.1|25953.1|25975.6|25960.6|25943.1|25928.1|236
1674116100000|2023-01-19 08:15:00|25965.6|25950.6|25963.1|25948.1|25978.1|25963.1|25953.1|25938.1|168
1674116400000|2023-01-19 08:20:00|25965.6|25950.6|25968.1|25953.1|25968.1|25953.1|25953.1|25938.1|189
1674116700000|2023-01-19 08:25:00|25965.6|25950.6|25948.1|25933.1|25968.1|25953.1|25943.1|25928.1|132
1674117000000|2023-01-19 08:30:00|25950.6|25935.6|25963.1|25948.1|25978.1|25963.1|25948.1|25933.1|203
1674117300000|2023-01-19 08:35:00|25965.6|25950.6|25943.1|25928.1|25968.1|25953.1|25938.1|25923.1|119
1674117600000|2023-01-19 08:40:00|25945.3|25930.3|25910.3|25895.3|25950.3|25935.3|25910.3|25895.3|124
1674117900000|2023-01-19 08:45:00|25905.3|25890.3|25877.8|25862.8|25915.3|25900.3|25877.8|25862.8|176
1674118200000|2023-01-19 08:50:00|25875.3|25860.3|25840.3|25825.3|25875.3|25860.3|25825.3|25810.3|216
1674118500000|2023-01-19 08:55:00|25835.3|25820.3|25802.8|25787.8|25835.3|25820.3|25790.3|25775.3|241
1674118800000|2023-01-19 09:00:00|25805.3|25790.3|25815.3|25800.3|25825.3|25810.3|25802.8|25787.8|182
1674119100000|2023-01-19 09:05:00|25810.3|25795.3|25835.3|25820.3|25840.3|25825.3|25810.3|25795.3|109
1674119400000|2023-01-19 09:10:00|25837.8|25822.8|25855.3|25840.3|25870.3|25855.3|25835.3|25820.3|134
1674119700000|2023-01-19 09:15:00|25860.3|25845.3|25850.3|25835.3|25875.3|25860.3|25850.3|25835.3|116
1674120000000|2023-01-19 09:20:00|25852.8|25837.8|25835.3|25820.3|25855.3|25840.3|25830.3|25815.3|127
1674120300000|2023-01-19 09:25:00|25837.8|25822.8|25855.3|25840.3|25857.8|25842.8|25835.3|25820.3|140
1674120600000|2023-01-19 09:30:00|25860.3|25845.3|25875.3|25860.3|25880.3|25865.3|25860.3|25845.3|110
1674120900000|2023-01-19 09:35:00|25877.8|25862.8|25862.8|25847.8|25880.3|25865.3|25852.8|25837.8|86
1674121200000|2023-01-19 09:40:00|25860.3|25845.3|25850.3|25835.3|25865.3|25850.3|25850.3|25835.3|101
1674121500000|2023-01-19 09:45:00|25855.3|25840.3|25827.8|25812.8|25855.3|25840.3|25820.3|25805.3|114
1674121800000|2023-01-19 09:50:00|25830.3|25815.3|25807.8|25792.8|25830.3|25815.3|25805.3|25790.3|106
1674122100000|2023-01-19 09:55:00|25810.3|25795.3|25820.3|25805.3|25825.3|25810.3|25802.8|25787.8|68
1674122400000|2023-01-19 10:00:00|25822.8|25807.8|25825.3|25810.3|25837.8|25822.8|25820.3|25805.3|126
1674122700000|2023-01-19 10:05:00|25830.3|25815.3|25835.3|25820.3|25840.3|25825.3|25822.8|25807.8|32
1674123000000|2023-01-19 10:10:00|25837.8|25822.8|25840.3|25825.3|25860.3|25845.3|25832.8|25817.8|66
1674123300000|2023-01-19 10:15:00|25842.8|25827.8|25810.3|25795.3|25845.3|25830.3|25805.3|25790.3|111
1674123600000|2023-01-19 10:20:00|25807.8|25792.8|25785.3|25770.3|25810.3|25795.3|25782.8|25767.8|183
1674123900000|2023-01-19 10:25:00|25787.8|25772.8|25785.3|25770.3|25800.3|25785.3|25780.3|25765.3|105
1674124200000|2023-01-19 10:30:00|25782.8|25767.8|25750.3|25735.3|25785.3|25770.3|25745.3|25730.3|156
1674124500000|2023-01-19 10:35:00|25747.8|25732.8|25740.3|25725.3|25750.3|25735.3|25720.3|25705.3|178
1674124800000|2023-01-19 10:40:00|25737.8|25722.8|25735.3|25720.3|25750.3|25735.3|25730.3|25715.3|77
1674125100000|2023-01-19 10:45:00|25737.8|25722.8|25765.3|25750.3|25770.3|25755.3|25730.3|25715.3|114
1674125400000|2023-01-19 10:50:00|25762.8|25747.8|25762.8|25747.8|25780.3|25765.3|25760.3|25745.3|97
1674125700000|2023-01-19 10:55:00|25760.3|25745.3|25797.8|25782.8|25800.3|25785.3|25760.3|25745.3|616
1674126000000|2023-01-19 11:00:00|25795.3|25780.3|25780.3|25765.3|25800.3|25785.3|25770.3|25755.3|62
1674126300000|2023-01-19 11:05:00|25782.8|25767.8|25805.3|25790.3|25810.3|25795.3|25782.8|25767.8|63
1674126600000|2023-01-19 11:10:00|25807.8|25792.8|25797.8|25782.8|25820.3|25805.3|25795.3|25780.3|184
1674126900000|2023-01-19 11:15:00|25800.3|25785.3|25792.8|25777.8|25805.3|25790.3|25775.3|25760.3|72
1674127200000|2023-01-19 11:20:00|25795.3|25780.3|25775.3|25760.3|25795.3|25780.3|25775.3|25760.3|71
1674127500000|2023-01-19 11:25:00|25777.8|25762.8|25775.3|25760.3|25780.3|25765.3|25767.8|25752.8|46
1674127800000|2023-01-19 11:30:00|25772.8|25757.8|25755.3|25740.3|25775.3|25760.3|25745.3|25730.3|90
1674128100000|2023-01-19 11:35:00|25750.3|25735.3|25755.3|25740.3|25760.3|25745.3|25735.3|25720.3|112
1674128400000|2023-01-19 11:40:00|25750.3|25735.3|25750.3|25735.3|25755.3|25740.3|25735.3|25720.3|62
1674128700000|2023-01-19 11:45:00|25752.8|25737.8|25730.3|25715.3|25755.3|25740.3|25730.3|25715.3|71
1674129000000|2023-01-19 11:50:00|25732.8|25717.8|25720.3|25705.3|25735.3|25720.3|25710.3|25695.3|88
1674129300000|2023-01-19 11:55:00|25725.3|25710.3|25715.3|25700.3|25727.8|25712.8|25707.8|25692.8|74
1674129600000|2023-01-19 12:00:00|25712.8|25697.8|25690.3|25675.3|25715.3|25700.3|25680.3|25665.3|224
1674129900000|2023-01-19 12:05:00|25687.8|25672.8|25690.3|25675.3|25705.3|25690.3|25685.3|25670.3|97
1674130200000|2023-01-19 12:10:00|25692.8|25677.8|25695.3|25680.3|25697.8|25682.8|25687.8|25672.8|56
1674130500000|2023-01-19 12:15:00|25697.8|25682.8|25717.8|25702.8|25722.8|25707.8|25695.3|25680.3|84
1674130800000|2023-01-19 12:20:00|25715.3|25700.3|25675.3|25660.3|25720.3|25705.3|25675.3|25660.3|104
1674131100000|2023-01-19 12:25:00|25672.8|25657.8|25685.3|25670.3|25695.3|25680.3|25670.3|25655.3|83
1674131400000|2023-01-19 12:30:00|25682.8|25667.8|25650.3|25635.3|25685.3|25670.3|25642.8|25627.8|142
1674131700000|2023-01-19 12:35:00|25652.8|25637.8|25655.3|25640.3|25670.3|25655.3|25650.3|25635.3|136
1674132000000|2023-01-19 12:40:00|25659.6|25644.6|25684.6|25669.6|25689.6|25674.6|25659.6|25644.6|146
1674132300000|2023-01-19 12:45:00|25689.6|25674.6|25694.6|25679.6|25694.6|25679.6|25682.1|25667.1|134
1674132600000|2023-01-19 12:50:00|25692.1|25677.1|25697.1|25682.1|25709.6|25694.6|25689.6|25674.6|145
1674132900000|2023-01-19 12:55:00|25694.6|25679.6|25704.6|25689.6|25709.6|25694.6|25689.6|25674.6|71
1674133200000|2023-01-19 13:00:00|25707.1|25692.1|25689.6|25674.6|25707.1|25692.1|25689.6|25674.6|56
1674133500000|2023-01-19 13:05:00|25684.6|25669.6|25674.6|25659.6|25692.1|25677.1|25664.6|25649.6|96
1674133800000|2023-01-19 13:10:00|25677.1|25662.1|25674.6|25659.6|25679.6|25664.6|25669.6|25654.6|57
1674134100000|2023-01-19 13:15:00|25677.1|25662.1|25667.1|25652.1|25677.1|25662.1|25649.6|25634.6|113
1674134400000|2023-01-19 13:20:00|25669.6|25654.6|25679.6|25664.6|25689.6|25674.6|25664.6|25649.6|81
1674134700000|2023-01-19 13:25:00|25677.1|25662.1|25677.1|25662.1|25687.1|25672.1|25672.1|25657.1|62
1674135000000|2023-01-19 13:30:00|25662.1|25647.1|25679.6|25664.6|25692.1|25677.1|25634.6|25619.6|247
1674135300000|2023-01-19 13:35:00|25677.1|25662.1|25659.6|25644.6|25692.1|25677.1|25654.6|25639.6|46
1674135600000|2023-01-19 13:40:00|25662.1|25647.1|25669.6|25654.6|25682.1|25667.1|25659.6|25644.6|84
1674135900000|2023-01-19 13:45:00|25674.6|25659.6|25674.6|25659.6|25684.6|25669.6|25659.6|25644.6|44
1674136200000|2023-01-19 13:50:00|25679.6|25664.6|25704.6|25689.6|25722.1|25707.1|25674.6|25659.6|139
1674136500000|2023-01-19 13:55:00|25707.1|25692.1|25729.6|25714.6|25729.6|25714.6|25702.1|25687.1|109
1674136800000|2023-01-19 14:00:00|25732.1|25717.1|25724.6|25709.6|25739.6|25724.6|25717.1|25702.1|110
1674137100000|2023-01-19 14:05:00|25729.6|25714.6|25699.6|25684.6|25729.6|25714.6|25699.6|25684.6|74
1674137400000|2023-01-19 14:10:00|25704.6|25689.6|25709.6|25694.6|25719.6|25704.6|25699.6|25684.6|87
1674137700000|2023-01-19 14:15:00|25704.6|25689.6|25714.6|25699.6|25719.6|25704.6|25694.6|25679.6|76
1674138000000|2023-01-19 14:20:00|25712.1|25697.1|25729.6|25714.6|25734.6|25719.6|25709.6|25694.6|64
1674138300000|2023-01-19 14:25:00|25732.1|25717.1|25727.1|25712.1|25732.1|25717.1|25717.1|25702.1|43
1674138600000|2023-01-19 14:30:00|25724.6|25709.6|25732.1|25717.1|25749.6|25734.6|25719.6|25704.6|145
1674138900000|2023-01-19 14:35:00|25734.6|25719.6|25759.6|25744.6|25759.6|25744.6|25714.6|25699.6|137
1674139200000|2023-01-19 14:40:00|25762.1|25747.1|25712.1|25697.1|25769.6|25754.6|25709.6|25694.6|166
1674139500000|2023-01-19 14:45:00|25714.6|25699.6|25699.6|25684.6|25729.6|25714.6|25689.6|25674.6|258
1674139800000|2023-01-19 14:50:00|25704.6|25689.6|25682.1|25667.1|25709.6|25694.6|25679.6|25664.6|181
1674140100000|2023-01-19 14:55:00|25684.6|25669.6|25714.6|25699.6|25744.6|25729.6|25679.6|25664.6|208
1674140400000|2023-01-19 15:00:00|25709.6|25694.6|25694.6|25679.6|25714.6|25699.6|25684.6|25669.6|225
1674140700000|2023-01-19 15:05:00|25699.6|25684.6|25719.6|25704.6|25734.6|25719.6|25699.6|25684.6|171
1674141000000|2023-01-19 15:10:00|25721.5|25706.5|25674|25659|25721.5|25706.5|25666.5|25651.5|228
1674141300000|2023-01-19 15:15:00|25671.5|25656.5|25701.5|25686.5|25726.5|25711.5|25666.5|25651.5|228
1674141600000|2023-01-19 15:20:00|25704|25689|25711.5|25696.5|25726.5|25711.5|25696.5|25681.5|111
1674141900000|2023-01-19 15:25:00|25709|25694|25719|25704|25726.5|25711.5|25701.5|25686.5|68
1674142200000|2023-01-19 15:30:00|25721.5|25706.5|25689|25674|25721.5|25706.5|25686.5|25671.5|108
1674142500000|2023-01-19 15:35:00|25691.5|25676.5|25691.5|25676.5|25696.5|25681.5|25671.5|25656.5|164
1674142800000|2023-01-19 15:40:00|25696.5|25681.5|25686.5|25671.5|25706.5|25691.5|25676.5|25661.5|159
1674143100000|2023-01-19 15:45:00|25681.5|25666.5|25661.5|25646.5|25684|25669|25661.5|25646.5|208
1674143400000|2023-01-19 15:50:00|25666.5|25651.5|25636.5|25621.5|25669|25654|25636.5|25621.5|387
1674143700000|2023-01-19 15:55:00|25639|25624|25646.5|25631.5|25646.5|25631.5|25626.5|25611.5|193
1674144000000|2023-01-19 16:00:00|25641.5|25626.5|25646.5|25631.5|25666.5|25651.5|25641.5|25626.5|799
1674144300000|2023-01-19 16:05:00|25651.5|25636.5|25669|25654|25676.5|25661.5|25646.5|25631.5|142
1674144600000|2023-01-19 16:10:00|25671.5|25656.5|25671.5|25656.5|25686.5|25671.5|25666.5|25651.5|150
1674144900000|2023-01-19 16:15:00|25676.5|25661.5|25659|25644|25676.5|25661.5|25649|25634|174
1674145200000|2023-01-19 16:20:00|25656.5|25641.5|25641.5|25626.5|25661.5|25646.5|25641.5|25626.5|260
1674145500000|2023-01-19 16:25:00|25644|25629|25636.5|25621.5|25651.5|25636.5|25631.5|25616.5|521
1674145800000|2023-01-19 16:30:00|25639|25624|25611.5|25596.5|25641.5|25626.5|25596.5|25581.5|508
1674146100000|2023-01-19 16:35:00|25614|25599|25621.5|25606.5|25624|25609|25611.5|25596.5|162
1674146400000|2023-01-19 16:40:00|25624|25609|25591.5|25576.5|25626.5|25611.5|25591.5|25576.5|43
1674146700000|2023-01-19 16:45:00|25594|25579|25606.5|25591.5|25606.5|25591.5|25591.5|25576.5|40
1674147000000|2023-01-19 16:50:00|25609|25589|25614|25589|25614|25594|25604|25584|10
1674147300000|2023-01-19 16:55:00|25609|25594|25624|25599|25624|25599|25609|25589|20
1674147600000|2023-01-19 17:00:00|25629|25604|25644|25624|25649|25624|25624|25599|26
1674147900000|2023-01-19 17:05:00|25649|25629|25644|25619|25649|25629|25639|25619|13
1674148200000|2023-01-19 17:10:00|25649|25624|25659|25639|25659|25639|25644|25619|22
1674148500000|2023-01-19 17:15:00|25654|25634|25664|25639|25669|25649|25654|25634|44
1674148800000|2023-01-19 17:20:00|25659|25644|25649|25629|25664|25644|25649|25624|9
1674149100000|2023-01-19 17:25:00|25644|25624|25634|25609|25654|25634|25629|25609|47
1674149400000|2023-01-19 17:30:00|25629|25614|25619|25594|25634|25614|25614|25594|13
1674149700000|2023-01-19 17:35:00|25614|25589|25624|25604|25629|25609|25609|25589|5
1674150000000|2023-01-19 17:40:00|25629|25599|25624|25599|25634|25609|25619|25599|21
1674150300000|2023-01-19 17:45:00|25619|25594|25609|25589|25624|25594|25604|25584|55
1674150600000|2023-01-19 17:50:00|25614|25594|25614|25594|25624|25599|25609|25589|17
1674150900000|2023-01-19 17:55:00|25619|25589|25639|25614|25639|25619|25614|25589|4
1674151200000|2023-01-19 18:00:00|25644|25619|25664|25644|25669|25649|25639|25614|30
1674151500000|2023-01-19 18:05:00|25669|25639|25659|25639|25669|25644|25639|25619|35
1674151800000|2023-01-19 18:10:00|25654|25634|25659|25639|25659|25639|25644|25624|6
1674152100000|2023-01-19 18:15:00|25654|25634|25664|25644|25669|25649|25644|25619|19
1674152400000|2023-01-19 18:20:00|25669|25639|25649|25629|25674|25654|25649|25629|54
1674152700000|2023-01-19 18:25:00|25654|25634|25664|25639|25664|25644|25639|25619|28
1674153000000|2023-01-19 18:30:00|25669|25644|25674|25654|25679|25659|25669|25639|39
1674153300000|2023-01-19 18:35:00|25679|25659|25699|25679|25704|25684|25674|25654|60
1674153600000|2023-01-19 18:40:00|25704|25684|25694|25669|25719|25699|25684|25664|94
1674153900000|2023-01-19 18:45:00|25689|25674|25689|25664|25694|25674|25684|25664|43
1674154200000|2023-01-19 18:50:00|25684|25669|25679|25659|25689|25669|25679|25659|13
1674154500000|2023-01-19 18:55:00|25684|25654|25689|25669|25689|25669|25674|25654|20
1674154800000|2023-01-19 19:00:00|25694|25674|25684|25664|25694|25674|25674|25654|19
1674155100000|2023-01-19 19:05:00|25689|25659|25679|25659|25689|25659|25669|25649|16
1674155400000|2023-01-19 19:10:00|25684|25654|25689|25669|25694|25674|25674|25654|22
1674155700000|2023-01-19 19:15:00|25694|25674|25694|25669|25699|25679|25684|25664|24
1674156000000|2023-01-19 19:20:00|25689|25674|25719|25699|25719|25699|25689|25669|11
1674156300000|2023-01-19 19:25:00|25714|25694|25711.5|25696.5|25719|25699|25709|25689|13
1674156600000|2023-01-19 19:30:00|25706.5|25691.5|25721.5|25706.5|25721.5|25706.5|25701.5|25686.5|28
1674156900000|2023-01-19 19:35:00|25726.5|25711.5|25724|25709|25734|25719|25721.5|25706.5|63
1674157200000|2023-01-19 19:40:00|25721.5|25706.5|25736.5|25721.5|25741.5|25726.5|25721.5|25706.5|53
1674157500000|2023-01-19 19:45:00|25739|25724|25736.5|25721.5|25746.5|25731.5|25736.5|25721.5|23
1674157800000|2023-01-19 19:50:00|25739|25724|25731.5|25716.5|25739|25724|25731.5|25716.5|21
1674158100000|2023-01-19 19:55:00|25734|25719|25731.5|25716.5|25741.5|25726.5|25731.5|25716.5|11
1674158400000|2023-01-19 20:00:00|25734|25719|25741.5|25726.5|25741.5|25726.5|25731.5|25716.5|6
1674158700000|2023-01-19 20:05:00|25736.5|25721.5|25726.5|25711.5|25736.5|25721.5|25721.5|25706.5|20
1674159000000|2023-01-19 20:10:00|25724|25709|25726.5|25711.5|25729|25714|25716.5|25701.5|10
1674159300000|2023-01-19 20:15:00|25729|25714|25729|25714|25731.5|25716.5|25721.5|25706.5|9
1674159600000|2023-01-19 20:20:00|25726.5|25711.5|25726.5|25711.5|25729|25714|25719|25704|17
1674159900000|2023-01-19 20:25:00|25729|25714|25731.5|25716.5|25736.5|25721.5|25726.5|25711.5|22
1674160200000|2023-01-19 20:30:00|25734|25719|25731.5|25716.5|25734|25719|25719|25704|13
1674160500000|2023-01-19 20:35:00|25736.5|25721.5|25741.5|25726.5|25746.5|25731.5|25729|25714|30
1674160800000|2023-01-19 20:40:00|25739|25724|25729|25714|25741.5|25726.5|25719|25704|18
1674161100000|2023-01-19 20:45:00|25726.5|25711.5|25736.5|25721.5|25741.5|25726.5|25726.5|25711.5|40
1674161400000|2023-01-19 20:50:00|25731.5|25716.5|25726.5|25711.5|25736.5|25721.5|25721.5|25706.5|28
1674161700000|2023-01-19 20:55:00|25724|25709|25699|25684|25726.5|25711.5|25696.5|25681.5|25
1674162000000|2023-01-19 21:00:00|25728.8|25688.8|25766.1|25726.1|25793|25753|25728.8|25688.8|0
1674162300000|2023-01-19 21:05:00|25767.3|25727.3|25744.9|25704.9|25767.3|25727.3|25736.1|25696.1|0
1674162600000|2023-01-19 21:10:00|25744.8|25704.8|25740.5|25700.5|25746.1|25706.1|25738|25698|0
1674162900000|2023-01-19 21:15:00|25741.1|25701.1|25750.5|25710.5|25751.7|25711.7|25740.5|25700.5|0
1674163200000|2023-01-19 21:20:00|25749.9|25709.9|25751.7|25711.7|25751.7|25711.7|25748.6|25708.6|0
1674163500000|2023-01-19 21:25:00|25750.5|25710.5|25751.7|25711.7|25754.3|25714.3|25748.6|25708.6|0
1674163800000|2023-01-19 21:30:00|25750.5|25710.5|25756.1|25716.1|25757.4|25717.4|25747.4|25707.4|0
1674164100000|2023-01-19 21:35:00|25756.7|25716.7|25761.7|25721.7|25767.3|25727.3|25756.1|25716.1|0
1674164400000|2023-01-19 21:40:00|25759.9|25719.9|25758.6|25718.6|25761.7|25721.7|25757.4|25717.4|0
1674164700000|2023-01-19 21:45:00|25758.7|25718.7|25756.1|25716.1|25761.7|25721.7|25751.7|25711.7|0
1674165000000|2023-01-19 21:50:00|25756.2|25716.2|25758.6|25718.6|25761.7|25721.7|25753.6|25713.6|0
1674165300000|2023-01-19 21:55:00|25757.4|25717.4|25754|25714|25761.7|25721.7|25751.5|25711.5|0
1674165600000|2023-01-19 22:00:00|25755.2|25715.2|25754.6|25714.6|25755.2|25715.2|25754.6|25714.6|0
1674165900000|2023-01-19 22:05:00|25754.5|25714.5|25749.6|25709.6|25755.2|25715.2|25749.6|25709.6|0
1674166200000|2023-01-19 22:10:00|25749.7|25709.7|25751.5|25711.5|25751.5|25711.5|25745.2|25705.2|0
1674166500000|2023-01-19 22:15:00|25752.7|25712.7|25749.6|25709.6|25754.6|25714.6|25748.4|25708.4|0
1674166800000|2023-01-19 22:20:00|25749|25709|25749|25709|25749|25709|25749|25709|0
1674167100000|2023-01-19 22:25:00|25749.1|25709.1|25751|25711|25754|25714|25749.1|25709.1|0
1674167400000|2023-01-19 22:30:00|25741|25701|25747.3|25707.3|25747.3|25707.3|25741|25701|0
1674167700000|2023-01-19 22:35:00|25746.7|25706.7|25743.5|25703.5|25747.3|25707.3|25743.5|25703.5|0
1674168000000|2023-01-19 22:40:00|25742.9|25702.9|25742.9|25702.9|25742.9|25702.9|25741.7|25701.7|0
1674168300000|2023-01-19 22:45:00|25743.5|25703.5|25747.3|25707.3|25747.3|25707.3|25743.5|25703.5|0
1674168600000|2023-01-19 22:50:00|25747.9|25707.9|25749.8|25709.8|25749.8|25709.8|25747.3|25707.3|0
1674168900000|2023-01-19 22:55:00|25750.4|25710.4|25751.7|25711.7|25752.3|25712.3|25748.5|25708.5|0
1674169200000|2023-01-19 23:00:00|25754.8|25714.8|25757.9|25717.9|25764.8|25724.8|25752.3|25712.3|0
1674169500000|2023-01-19 23:05:00|25759.2|25719.2|25755|25715|25762.9|25722.9|25754.8|25714.8|0
1674169800000|2023-01-19 23:10:00|25755.6|25715.6|25745.6|25705.6|25757.5|25717.5|25740|25700|0
1674170100000|2023-01-19 23:15:00|25746.9|25706.9|25746.9|25706.9|25753.7|25713.7|25746.9|25706.9|0
1674170400000|2023-01-19 23:20:00|25746.8|25706.8|25742.1|25702.1|25746.8|25706.8|25735.2|25695.2|0
1674170700000|2023-01-19 23:25:00|25742|25702|25733.3|25693.3|25743.9|25703.9|25732.7|25692.7|0
1674171000000|2023-01-19 23:30:00|25732.7|25692.7|25725.8|25685.8|25737.1|25697.1|25721.5|25681.5|0
1674171300000|2023-01-19 23:35:00|25726.4|25686.4|25725.8|25685.8|25731.4|25691.4|25720.2|25680.2|0
1674171600000|2023-01-19 23:40:00|25726.4|25686.4|25724.6|25684.6|25727.1|25687.1|25718.3|25678.3|0
1674171900000|2023-01-19 23:45:00|25724|25684|25713.3|25673.3|25724|25684|25712.1|25672.1|0
1674172200000|2023-01-19 23:50:00|25712.1|25672.1|25715.8|25675.8|25715.8|25675.8|25710.2|25670.2|0
1674172500000|2023-01-19 23:55:00|25715.9|25675.9|25710.2|25670.2|25722.7|25682.7|25710.2|25670.2|0
1674172800000|2023-01-20 00:00:00|25709|25669|25725.8|25685.8|25725.8|25685.8|25709|25669|0
1674173100000|2023-01-20 00:05:00|25724|25684|25724|25684|25727.1|25687.1|25724|25684|0
1674173400000|2023-01-20 00:10:00|25725.8|25685.8|25737.5|25697.5|25737.5|25697.5|25724|25684|0
1674173700000|2023-01-20 00:15:00|25738.7|25698.7|25735.1|25695.1|25744.3|25704.3|25716.8|25676.8|0
1674174000000|2023-01-20 00:20:00|25735.2|25695.2|25735.2|25695.2|25741.3|25701.3|25735.1|25695.1|0
1674174300000|2023-01-20 00:25:00|25735.3|25695.3|25729.2|25689.2|25741.5|25701.5|25729.1|25689.1|0
1674174600000|2023-01-20 00:30:00|25735.2|25695.2|25723|25683|25735.4|25695.4|25723|25683|0
1674174900000|2023-01-20 00:35:00|25723.1|25683.1|25741.6|25701.6|25747.8|25707.8|25723|25683|0
1674175200000|2023-01-20 00:40:00|25735.5|25695.5|25735.3|25695.3|25741.6|25701.6|25729.3|25689.3|0
1674175500000|2023-01-20 00:45:00|25735.4|25695.4|25735.2|25695.2|25735.4|25695.4|25729.2|25689.2|0
1674175800000|2023-01-20 00:50:00|25735.3|25695.3|25729.1|25689.1|25735.3|25695.3|25729.1|25689.1|0
1674176100000|2023-01-20 00:55:00|25729.2|25689.2|25741.4|25701.4|25741.4|25701.4|25729.2|25689.2|0
1674176400000|2023-01-20 01:00:00|25741.5|25701.5|25735.3|25695.3|25747.9|25707.9|25735.3|25695.3|0
1674176700000|2023-01-20 01:05:00|25735.2|25695.2|25735.2|25695.2|25735.2|25695.2|25728.9|25688.9|0
1674177000000|2023-01-20 01:10:00|25741.3|25701.3|25741.3|25701.3|25747.4|25707.4|25735.1|25695.1|0
1674177300000|2023-01-20 01:15:00|25741.2|25701.2|25741.3|25701.3|25741.3|25701.3|25734.9|25694.9|0
1674177600000|2023-01-20 01:20:00|25747.4|25707.4|25753.7|25713.7|25753.7|25713.7|25747.3|25707.3|0
1674177900000|2023-01-20 01:25:00|25753.8|25713.8|25747.9|25707.9|25760|25720|25747.8|25707.8|0
1674178200000|2023-01-20 01:30:00|25750.9|25710.9|25729.5|25689.5|25754|25714|25729.5|25689.5|0
1674178500000|2023-01-20 01:35:00|25729.4|25689.4|25726.4|25686.4|25735.6|25695.6|25723.2|25683.2|0
1674178800000|2023-01-20 01:40:00|25729.4|25689.4|25729.6|25689.6|25741.7|25701.7|25723.4|25683.4|0
1674179100000|2023-01-20 01:45:00|25735.7|25695.7|25717.3|25677.3|25735.7|25695.7|25711.2|25671.2|0
1674179400000|2023-01-20 01:50:00|25711.3|25671.3|25735.6|25695.6|25735.7|25695.7|25711.2|25671.2|0
1674179700000|2023-01-20 01:55:00|25735.7|25695.7|25747.8|25707.8|25747.9|25707.9|25735.7|25695.7|0
1674180000000|2023-01-20 02:00:00|25747.7|25707.7|25741.6|25701.6|25747.8|25707.8|25741.6|25701.6|0
1674180300000|2023-01-20 02:05:00|25735.6|25695.6|25735.5|25695.5|25741.6|25701.6|25735.5|25695.5|0
1674180600000|2023-01-20 02:10:00|25735.6|25695.6|25729.3|25689.3|25735.7|25695.7|25729.3|25689.3|0
1674180900000|2023-01-20 02:15:00|25729.4|25689.4|25729.6|25689.6|25729.6|25689.6|25729.3|25689.3|0
1674181200000|2023-01-20 02:20:00|25729.5|25689.5|25729.4|25689.4|25735.7|25695.7|25729.4|25689.4|0
1674181500000|2023-01-20 02:25:00|25735.5|25695.5|25735.6|25695.6|25741.7|25701.7|25735.5|25695.5|0
1674181800000|2023-01-20 02:30:00|25741.6|25701.6|25729.3|25689.3|25741.6|25701.6|25729.2|25689.2|0
1674182100000|2023-01-20 02:35:00|25735.4|25695.4|25735.2|25695.2|25735.4|25695.4|25726|25686|0
1674182400000|2023-01-20 02:40:00|25729.1|25689.1|25723|25683|25729.2|25689.2|25722.9|25682.9|0
1674182700000|2023-01-20 02:45:00|25722.9|25682.9|25723.1|25683.1|25723.1|25683.1|25722.9|25682.9|0
1674183000000|2023-01-20 02:50:00|25729.2|25689.2|25723|25683|25729.2|25689.2|25722.9|25682.9|0
1674183300000|2023-01-20 02:55:00|25723.1|25683.1|25722.9|25682.9|25723.1|25683.1|25722.9|25682.9|0
1674183600000|2023-01-20 03:00:00|25723|25683|25729.2|25689.2|25729.2|25689.2|25722.9|25682.9|0
1674183900000|2023-01-20 03:05:00|25729.1|25689.1|25729.2|25689.2|25729.2|25689.2|25729.1|25689.1|0
1674184200000|2023-01-20 03:10:00|25729.1|25689.1|25723.1|25683.1|25729.2|25689.2|25723.1|25683.1|0
1674184500000|2023-01-20 03:15:00|25723|25683|25722.9|25682.9|25729.2|25689.2|25722.9|25682.9|0
1674184800000|2023-01-20 03:20:00|25723|25683|25722.8|25682.8|25723|25683|25722.8|25682.8|0
1674185100000|2023-01-20 03:25:00|25722.9|25682.9|25729|25689|25729|25689|25722.8|25682.8|0
1674185400000|2023-01-20 03:30:00|25729.1|25689.1|25729.2|25689.2|25735.3|25695.3|25729|25689|0
1674185700000|2023-01-20 03:35:00|25729.1|25689.1|25741.3|25701.3|25741.3|25701.3|25729.1|25689.1|0
1674186000000|2023-01-20 03:40:00|25741.4|25701.4|25741.6|25701.6|25741.6|25701.6|25741.4|25701.4|0
1674186300000|2023-01-20 03:45:00|25741.5|25701.5|25738.4|25698.4|25741.6|25701.6|25735.3|25695.3|0
1674186600000|2023-01-20 03:50:00|25741.4|25701.4|25741.4|25701.4|25747.5|25707.5|25741.4|25701.4|0
1674186900000|2023-01-20 03:55:00|25741.3|25701.3|25741.3|25701.3|25741.3|25701.3|25741.3|25701.3|0
1674187200000|2023-01-20 04:00:00|25741.4|25701.4|25741.5|25701.5|25741.6|25701.6|25741.3|25701.3|0
1674187500000|2023-01-20 04:05:00|25741.4|25701.4|25735.2|25695.2|25741.4|25701.4|25735.2|25695.2|0
1674187800000|2023-01-20 04:10:00|25735.3|25695.3|25735.2|25695.2|25741.3|25701.3|25735.2|25695.2|0
1674188100000|2023-01-20 04:15:00|25735.3|25695.3|25741.4|25701.4|25741.4|25701.4|25735.3|25695.3|0
1674188400000|2023-01-20 04:20:00|25741.5|25701.5|25741.5|25701.5|25741.6|25701.6|25741.5|25701.5|0
1674188700000|2023-01-20 04:25:00|25741.6|25701.6|25735.2|25695.2|25741.6|25701.6|25735.2|25695.2|0
1674189000000|2023-01-20 04:30:00|25735.3|25695.3|25741.5|25701.5|25747.6|25707.6|25735.2|25695.2|0
1674189300000|2023-01-20 04:35:00|25741.4|25701.4|25747.6|25707.6|25747.6|25707.6|25741.4|25701.4|0
1674189600000|2023-01-20 04:40:00|25747.5|25707.5|25741.5|25701.5|25747.6|25707.6|25741.5|25701.5|0
1674189900000|2023-01-20 04:45:00|25747.5|25707.5|25744.6|25704.6|25747.6|25707.6|25741.5|25701.5|0
1674190200000|2023-01-20 04:50:00|25747.6|25707.6|25744.6|25704.6|25747.7|25707.7|25741.5|25701.5|0
1674190500000|2023-01-20 04:55:00|25747.6|25707.6|25741.6|25701.6|25747.7|25707.7|25741.6|25701.6|0
1674190800000|2023-01-20 05:00:00|25741.7|25701.7|25747.7|25707.7|25747.7|25707.7|25741.5|25701.5|0
1674191100000|2023-01-20 05:05:00|25747.6|25707.6|25747.5|25707.5|25747.7|25707.7|25741.5|25701.5|0
1674191400000|2023-01-20 05:10:00|25747.6|25707.6|25747.5|25707.5|25747.6|25707.6|25747.5|25707.5|0
1674191700000|2023-01-20 05:15:00|25747.6|25707.6|25747.6|25707.6|25747.6|25707.6|25747.5|25707.5|0
1674192000000|2023-01-20 05:20:00|25753.7|25713.7|25747.5|25707.5|25753.8|25713.8|25747.5|25707.5|0
1674192300000|2023-01-20 05:25:00|25750.5|25710.5|25753.6|25713.6|25753.7|25713.7|25747.5|25707.5|0
1674192600000|2023-01-20 05:30:00|25753.7|25713.7|25747.6|25707.6|25753.7|25713.7|25747.4|25707.4|0
1674192900000|2023-01-20 05:35:00|25750.6|25710.6|25747.7|25707.7|25753.8|25713.8|25747.6|25707.6|0
1674193200000|2023-01-20 05:40:00|25750.7|25710.7|25753.9|25713.9|25753.9|25713.9|25747.7|25707.7|0
1674193500000|2023-01-20 05:45:00|25747.8|25707.8|25747.7|25707.7|25753.9|25713.9|25747.7|25707.7|0
1674193800000|2023-01-20 05:50:00|25747.8|25707.8|25753.9|25713.9|25754|25714|25747.8|25707.8|0
1674194100000|2023-01-20 05:55:00|25754|25714|25754|25714|25754|25714|25753.9|25713.9|0
1674194400000|2023-01-20 06:00:00|25753.9|25713.9|25754|25714|25754|25714|25753.8|25713.8|0
1674194700000|2023-01-20 06:05:00|25760.1|25720.1|25753.9|25713.9|25760.1|25720.1|25753.9|25713.9|0
1674195000000|2023-01-20 06:10:00|25754|25714|25753.6|25713.6|25754|25714|25753.6|25713.6|0
1674195300000|2023-01-20 06:15:00|25753.7|25713.7|25753.7|25713.7|25753.7|25713.7|25753.6|25713.6|0
1674195600000|2023-01-20 06:20:00|25747.6|25707.6|25753.7|25713.7|25753.8|25713.8|25747.5|25707.5|0
1674195900000|2023-01-20 06:25:00|25753.8|25713.8|25765.9|25725.9|25766|25726|25753.7|25713.7|0
1674196200000|2023-01-20 06:30:00|25766|25726|25759.7|25719.7|25766|25726|25759.7|25719.7|0
1674196500000|2023-01-20 06:35:00|25759.8|25719.8|25741.5|25701.5|25759.8|25719.8|25741.4|25701.4|0
1674196800000|2023-01-20 06:40:00|25741.4|25701.4|25741.4|25701.4|25747.5|25707.5|25741.3|25701.3|0
1674197100000|2023-01-20 06:45:00|25747.4|25707.4|25741.4|25701.4|25747.5|25707.5|25741.4|25701.4|0
1674197400000|2023-01-20 06:50:00|25741.5|25701.5|25753.9|25713.9|25753.9|25713.9|25741.5|25701.5|0
1674197700000|2023-01-20 06:55:00|25753.8|25713.8|25747.6|25707.6|25753.8|25713.8|25747.6|25707.6|0
1674198000000|2023-01-20 07:00:00|25753.7|25713.7|25734|25719|25753.7|25721.5|25731.5|25701.4|24
1674198300000|2023-01-20 07:05:00|25736.5|25721.5|25739|25724|25741.5|25726.5|25731.5|25716.5|35
1674198600000|2023-01-20 07:10:00|25744|25729|25754|25739|25754|25739|25741.5|25726.5|19
1674198900000|2023-01-20 07:15:00|25756.5|25741.5|25751.5|25736.5|25759|25744|25746.5|25731.5|10
1674199200000|2023-01-20 07:20:00|25749|25734|25766.5|25751.5|25766.5|25751.5|25746.5|25731.5|24
1674199500000|2023-01-20 07:25:00|25764|25749|25774|25759|25776.5|25761.5|25764|25749|21
1674199800000|2023-01-20 07:30:00|25776.5|25761.5|25786.5|25771.5|25786.5|25771.5|25771.5|25756.5|30
1674200100000|2023-01-20 07:35:00|25784|25769|25791.5|25776.5|25794|25779|25784|25769|20
1674200400000|2023-01-20 07:40:00|25789|25774|25781.5|25766.5|25789|25774|25781.5|25766.5|15
1674200700000|2023-01-20 07:45:00|25786.5|25771.5|25791.5|25776.5|25791.5|25776.5|25781.5|25766.5|9
1674201000000|2023-01-20 07:50:00|25789|25774|25786.5|25771.5|25791.5|25776.5|25776.5|25761.5|128
1674201300000|2023-01-20 07:55:00|25784|25769|25779|25764|25786.5|25771.5|25769|25754|142
1674201600000|2023-01-20 08:00:00|25781.5|25766.5|25809|25794|25821.5|25806.5|25771.5|25756.5|796
1674201900000|2023-01-20 08:05:00|25806.5|25791.5|25786.5|25771.5|25811.5|25796.5|25766.5|25751.5|389
1674202200000|2023-01-20 08:10:00|25784|25769|25796.5|25781.5|25796.5|25781.5|25771.5|25756.5|282
1674202500000|2023-01-20 08:15:00|25794|25779|25786.5|25771.5|25796.5|25781.5|25781.5|25766.5|170
1674202800000|2023-01-20 08:20:00|25789|25774|25731.5|25716.5|25796.5|25781.5|25731.5|25716.5|260
1674203100000|2023-01-20 08:25:00|25734|25719|25731.5|25716.5|25736.5|25721.5|25711.5|25696.5|195
1674203400000|2023-01-20 08:30:00|25734|25719|25751.5|25736.5|25766.5|25751.5|25706.5|25691.5|207
1674203700000|2023-01-20 08:35:00|25746.5|25731.5|25791.5|25776.5|25794|25779|25741.5|25726.5|135
1674204000000|2023-01-20 08:40:00|25795.3|25780.3|25815.3|25800.3|25815.3|25800.3|25785.3|25770.3|145
1674204300000|2023-01-20 08:45:00|25817.8|25802.8|25792.8|25777.8|25820.3|25805.3|25790.3|25775.3|196
1674204600000|2023-01-20 08:50:00|25790.3|25775.3|25785.3|25770.3|25792.8|25777.8|25765.3|25750.3|137
1674204900000|2023-01-20 08:55:00|25780.3|25765.3|25785.3|25770.3|25800.3|25785.3|25780.3|25765.3|86
1674205200000|2023-01-20 09:00:00|25780.3|25765.3|25757.8|25742.8|25780.3|25765.3|25755.3|25740.3|102
1674205500000|2023-01-20 09:05:00|25755.3|25740.3|25745.3|25730.3|25755.3|25740.3|25717.8|25702.8|122
1674205800000|2023-01-20 09:10:00|25740.3|25725.3|25725.3|25710.3|25747.8|25732.8|25715.3|25700.3|103
1674206100000|2023-01-20 09:15:00|25722.8|25707.8|25760.3|25745.3|25762.8|25747.8|25720.3|25705.3|128
1674206400000|2023-01-20 09:20:00|25757.8|25742.8|25740.3|25725.3|25780.3|25765.3|25735.3|25720.3|103
1674206700000|2023-01-20 09:25:00|25737.8|25722.8|25752.8|25737.8|25760.3|25745.3|25737.8|25722.8|65
1674207000000|2023-01-20 09:30:00|25755.3|25740.3|25795.3|25780.3|25797.8|25782.8|25750.3|25735.3|67
1674207300000|2023-01-20 09:35:00|25800.3|25785.3|25792.8|25777.8|25800.3|25785.3|25775.3|25760.3|98
1674207600000|2023-01-20 09:40:00|25790.3|25775.3|25795.3|25780.3|25795.3|25780.3|25782.8|25767.8|36
1674207900000|2023-01-20 09:45:00|25792.8|25777.8|25770.3|25755.3|25795.3|25780.3|25765.3|25750.3|29
1674208200000|2023-01-20 09:50:00|25767.8|25752.8|25760.3|25745.3|25780.3|25765.3|25760.3|25745.3|82
1674208500000|2023-01-20 09:55:00|25762.8|25747.8|25775.3|25760.3|25775.3|25760.3|25750.3|25735.3|60
1674208800000|2023-01-20 10:00:00|25772.8|25757.8|25775.3|25760.3|25780.3|25765.3|25767.8|25752.8|68
1674209100000|2023-01-20 10:05:00|25777.8|25762.8|25750.3|25735.3|25780.3|25765.3|25750.3|25735.3|73
1674209400000|2023-01-20 10:10:00|25752.8|25737.8|25797.8|25782.8|25805.3|25790.3|25750.3|25735.3|146
1674209700000|2023-01-20 10:15:00|25800.3|25785.3|25780.3|25765.3|25805.3|25790.3|25770.3|25755.3|70
1674210000000|2023-01-20 10:20:00|25777.8|25762.8|25772.8|25757.8|25785.3|25770.3|25770.3|25755.3|23
1674210300000|2023-01-20 10:25:00|25775.3|25760.3|25795.3|25780.3|25795.3|25780.3|25775.3|25760.3|45
1674210600000|2023-01-20 10:30:00|25800.3|25785.3|25810.3|25795.3|25815.3|25800.3|25792.8|25777.8|64
1674210900000|2023-01-20 10:35:00|25805.3|25790.3|25812.8|25797.8|25815.3|25800.3|25800.3|25785.3|66
1674211200000|2023-01-20 10:40:00|25810.3|25795.3|25785.3|25770.3|25815.3|25800.3|25780.3|25765.3|65
1674211500000|2023-01-20 10:45:00|25790.3|25775.3|25820.3|25805.3|25820.3|25805.3|25785.3|25770.3|46
1674211800000|2023-01-20 10:50:00|25817.8|25802.8|25805.3|25790.3|25825.3|25810.3|25800.3|25785.3|142
1674212100000|2023-01-20 10:55:00|25810.3|25795.3|25790.3|25775.3|25815.3|25800.3|25790.3|25775.3|68
1674212400000|2023-01-20 11:00:00|25775.3|25760.3|25785.3|25770.3|25795.3|25780.3|25770.3|25755.3|157
1674212700000|2023-01-20 11:05:00|25787.8|25772.8|25790.3|25775.3|25800.3|25785.3|25780.3|25765.3|60
1674213000000|2023-01-20 11:10:00|25792.8|25777.8|25782.8|25767.8|25795.3|25780.3|25780.3|25765.3|32
1674213300000|2023-01-20 11:15:00|25780.3|25765.3|25775.3|25760.3|25795.3|25780.3|25775.3|25760.3|49
1674213600000|2023-01-20 11:20:00|25772.8|25757.8|25745.3|25730.3|25775.3|25760.3|25745.3|25730.3|70
1674213900000|2023-01-20 11:25:00|25742.8|25727.8|25770.3|25755.3|25775.3|25760.3|25735.3|25720.3|58
1674214200000|2023-01-20 11:30:00|25772.8|25757.8|25780.3|25765.3|25785.3|25770.3|25767.8|25752.8|38
1674214500000|2023-01-20 11:35:00|25777.8|25762.8|25775.3|25760.3|25785.3|25770.3|25770.3|25755.3|114
1674214800000|2023-01-20 11:40:00|25772.8|25757.8|25775.3|25760.3|25775.3|25760.3|25765.3|25750.3|11
1674215100000|2023-01-20 11:45:00|25777.8|25762.8|25770.3|25755.3|25780.3|25765.3|25765.3|25750.3|33
1674215400000|2023-01-20 11:50:00|25772.8|25757.8|25755.3|25740.3|25772.8|25757.8|25750.3|25735.3|41
1674215700000|2023-01-20 11:55:00|25750.3|25735.3|25765.3|25750.3|25765.3|25750.3|25745.3|25730.3|62
1674216000000|2023-01-20 12:00:00|25755.3|25740.3|25755.3|25740.3|25760.3|25745.3|25740.3|25725.3|69
1674216300000|2023-01-20 12:05:00|25750.3|25735.3|25770.3|25755.3|25770.3|25755.3|25747.8|25732.8|43
1674216600000|2023-01-20 12:10:00|25772.8|25757.8|25770.3|25755.3|25780.3|25765.3|25767.8|25752.8|21
1674216900000|2023-01-20 12:15:00|25772.8|25757.8|25775.3|25760.3|25785.3|25770.3|25770.3|25755.3|15
1674217200000|2023-01-20 12:20:00|25777.8|25762.8|25770.3|25755.3|25777.8|25762.8|25767.8|25752.8|54
1674217500000|2023-01-20 12:25:00|25772.8|25757.8|25780.3|25765.3|25780.3|25765.3|25770.3|25755.3|23
1674217800000|2023-01-20 12:30:00|25777.8|25762.8|25790.3|25775.3|25790.3|25775.3|25775.3|25760.3|60
1674218100000|2023-01-20 12:35:00|25787.8|25772.8|25795.3|25780.3|25795.3|25780.3|25785.3|25770.3|41
1674218400000|2023-01-20 12:40:00|25793|25778|25808|25793|25813|25798|25790.5|25775.5|58
1674218700000|2023-01-20 12:45:00|25813|25798|25818|25803|25820.5|25805.5|25805.5|25790.5|36
1674219000000|2023-01-20 12:50:00|25820.5|25805.5|25810.5|25795.5|25823|25808|25808|25793|39
1674219300000|2023-01-20 12:55:00|25813|25798|25810.5|25795.5|25818|25803|25808|25793|36
1674219600000|2023-01-20 13:00:00|25808|25793|25818|25803|25818|25803|25803|25788|54
1674219900000|2023-01-20 13:05:00|25823|25808|25828|25813|25843|25828|25823|25808|286
1674220200000|2023-01-20 13:10:00|25833|25818|25818|25803|25833|25818|25813|25798|49
1674220500000|2023-01-20 13:15:00|25813|25798|25798|25783|25815.5|25800.5|25793|25778|74
1674220800000|2023-01-20 13:20:00|25803|25788|25793|25778|25813|25798|25793|25778|55
1674221100000|2023-01-20 13:25:00|25798|25783|25793|25778|25805.5|25790.5|25793|25778|44
1674221400000|2023-01-20 13:30:00|25790.5|25775.5|25793|25778|25798|25783|25788|25773|71
1674221700000|2023-01-20 13:35:00|25790.5|25775.5|25790.5|25775.5|25793|25778|25773|25758|68
1674222000000|2023-01-20 13:40:00|25788|25773|25790.5|25775.5|25798|25783|25783|25768|13
1674222300000|2023-01-20 13:45:00|25793|25778|25780.5|25765.5|25793|25778|25778|25763|35
1674222600000|2023-01-20 13:50:00|25778|25763|25793|25778|25793|25778|25778|25763|26
1674222900000|2023-01-20 13:55:00|25795.5|25780.5|25798|25783|25798|25783|25788|25773|48
1674223200000|2023-01-20 14:00:00|25793|25778|25803|25788|25803|25788|25793|25778|74
1674223500000|2023-01-20 14:05:00|25798|25783|25798|25783|25798|25783|25788|25773|71
1674223800000|2023-01-20 14:10:00|25795.5|25780.5|25778|25763|25798|25783|25770.5|25755.5|97
1674224100000|2023-01-20 14:15:00|25775.5|25760.5|25783|25768|25793|25778|25775.5|25760.5|36
1674224400000|2023-01-20 14:20:00|25780.5|25765.5|25778|25763|25788|25773|25773|25758|52
1674224700000|2023-01-20 14:25:00|25783|25768|25793|25778|25793|25778|25783|25768|61
1674225000000|2023-01-20 14:30:00|25788|25773|25748|25733|25793|25778|25743|25728|121
1674225300000|2023-01-20 14:35:00|25750.5|25735.5|25768|25753|25773|25758|25743|25728|89
1674225600000|2023-01-20 14:40:00|25770.5|25755.5|25803|25788|25808|25793|25768|25753|91
1674225900000|2023-01-20 14:45:00|25805.5|25790.5|25808|25793|25825.5|25810.5|25788|25773|153
1674226200000|2023-01-20 14:50:00|25805.5|25790.5|25725.5|25710.5|25808|25793|25698|25683|601
1674226500000|2023-01-20 14:55:00|25728|25713|25735.5|25720.5|25788|25773|25728|25713|126
1674226800000|2023-01-20 15:00:00|25733|25718|25770.5|25755.5|25778|25763|25728|25713|247
1674227100000|2023-01-20 15:05:00|25773|25758|25763|25748|25798|25783|25753|25738|92
1674227400000|2023-01-20 15:10:00|25762.9|25747.9|25737.9|25722.9|25762.9|25747.9|25732.9|25717.9|120
1674227700000|2023-01-20 15:15:00|25740.4|25725.4|25752.9|25737.9|25752.9|25737.9|25727.9|25712.9|72
1674228000000|2023-01-20 15:20:00|25750.4|25735.4|25747.9|25732.9|25760.4|25745.4|25742.9|25727.9|84
1674228300000|2023-01-20 15:25:00|25742.9|25727.9|25752.9|25737.9|25752.9|25737.9|25727.9|25712.9|94
1674228600000|2023-01-20 15:30:00|25755.4|25740.4|25757.9|25742.9|25767.9|25752.9|25750.4|25735.4|101
1674228900000|2023-01-20 15:35:00|25755.4|25740.4|25742.9|25727.9|25772.9|25757.9|25742.9|25727.9|72
1674229200000|2023-01-20 15:40:00|25747.9|25732.9|25747.9|25732.9|25757.9|25742.9|25737.9|25722.9|64
1674229500000|2023-01-20 15:45:00|25752.9|25737.9|25757.9|25742.9|25757.9|25742.9|25735.4|25720.4|81
1674229800000|2023-01-20 15:50:00|25752.9|25737.9|25747.9|25732.9|25752.9|25737.9|25742.9|25727.9|51
1674230100000|2023-01-20 15:55:00|25742.9|25727.9|25732.9|25717.9|25752.9|25737.9|25732.9|25717.9|121
1674230400000|2023-01-20 16:00:00|25727.9|25712.9|25742.9|25727.9|25742.9|25727.9|25722.9|25707.9|166
1674230700000|2023-01-20 16:05:00|25737.9|25722.9|25752.9|25737.9|25752.9|25737.9|25737.9|25722.9|119
1674231000000|2023-01-20 16:10:00|25750.4|25735.4|25752.9|25737.9|25757.9|25742.9|25742.9|25727.9|121
1674231300000|2023-01-20 16:15:00|25750.4|25735.4|25757.9|25742.9|25760.4|25745.4|25747.9|25732.9|96
1674231600000|2023-01-20 16:20:00|25755.4|25740.4|25745.4|25730.4|25757.9|25742.9|25737.9|25722.9|146
1674231900000|2023-01-20 16:25:00|25742.9|25727.9|25767.9|25752.9|25767.9|25752.9|25742.9|25727.9|270
1674232200000|2023-01-20 16:30:00|25650.4|25635.4|25667.9|25652.9|25677.9|25662.9|25650.4|25635.4|294
1674232500000|2023-01-20 16:35:00|25670.4|25655.4|25640.4|25625.4|25670.4|25655.4|25637.9|25622.9|188
1674232800000|2023-01-20 16:40:00|25642.9|25627.9|25640.4|25625.4|25645.4|25630.4|25630.4|25615.4|349
1674233100000|2023-01-20 16:45:00|25642.9|25627.9|25655.4|25640.4|25655.4|25640.4|25642.9|25627.9|27
1674233400000|2023-01-20 16:50:00|25657.9|25637.9|25652.9|25632.9|25662.9|25642.9|25652.9|25632.9|36
1674233700000|2023-01-20 16:55:00|25657.9|25637.9|25657.9|25637.9|25662.9|25637.9|25652.9|25632.9|19
1674234000000|2023-01-20 17:00:00|25662.9|25642.9|25667.9|25647.9|25667.9|25647.9|25662.9|25637.9|14
1674234300000|2023-01-20 17:05:00|25662.9|25642.9|25662.9|25642.9|25667.9|25647.9|25662.9|25642.9|4
1674234600000|2023-01-20 17:10:00|25667.9|25637.9|25667.9|25642.9|25667.9|25647.9|25657.9|25637.9|6
1674234900000|2023-01-20 17:15:00|25662.9|25647.9|25667.9|25642.9|25672.9|25647.9|25662.9|25637.9|9
1674235200000|2023-01-20 17:20:00|25672.9|25647.9|25667.9|25642.9|25672.9|25647.9|25657.9|25637.9|8
1674235500000|2023-01-20 17:25:00|25662.9|25647.9|25667.9|25642.9|25672.9|25652.9|25662.9|25642.9|2
1674235800000|2023-01-20 17:30:00|25662.9|25647.9|25657.9|25637.9|25667.9|25647.9|25657.9|25637.9|14
1674236100000|2023-01-20 17:35:00|25662.9|25632.9|25662.9|25637.9|25662.9|25637.9|25657.9|25632.9|6
1674236400000|2023-01-20 17:40:00||25642.9||25637.9||25642.9||25637.9|4
1674236700000|2023-01-20 17:45:00|25657.9|25632.9|25662.9|25642.9|25662.9|25642.9|25657.9|25632.9|4
1674237000000|2023-01-20 17:50:00|25667.9|25637.9|25667.9|25647.9|25672.9|25652.9|25667.9|25637.9|7
1674237300000|2023-01-20 17:55:00|25662.9|25642.9|25652.9|25632.9|25667.9|25642.9|25647.9|25627.9|8
1674237600000|2023-01-20 18:00:00|25667.9|25647.9|25662.9|25642.9|25677.9|25652.9|25652.9|25632.9|31
1674237900000|2023-01-20 18:05:00|25657.9|25637.9|25657.9|25637.9|25667.9|25647.9|25657.9|25637.9|13
1674238200000|2023-01-20 18:10:00|25652.9|25632.9|25667.9|25647.9|25672.9|25652.9|25642.9|25622.9|13
1674238500000|2023-01-20 18:15:00|25672.9|25652.9|25642.9|25617.9|25672.9|25652.9|25637.9|25617.9|15
1674238800000|2023-01-20 18:20:00|25637.9|25612.9|25652.9|25632.9|25657.9|25632.9|25637.9|25612.9|16
1674239100000|2023-01-20 18:25:00|25657.9|25637.9|25657.9|25637.9|25662.9|25642.9|25647.9|25627.9|14
1674239400000|2023-01-20 18:30:00|25662.9|25642.9|25667.9|25647.9|25672.9|25647.9|25657.9|25637.9|5
1674239700000|2023-01-20 18:35:00|25672.9|25642.9|25687.9|25667.9|25697.9|25672.9|25672.9|25642.9|41
1674240000000|2023-01-20 18:40:00|25692.9|25672.9|25687.9|25667.9|25697.9|25672.9|25682.9|25657.9|6
1674240300000|2023-01-20 18:45:00|25692.9|25672.9|25697.9|25672.9|25702.9|25682.9|25682.9|25662.9|27
1674240600000|2023-01-20 18:50:00|25702.9|25677.9|25692.9|25672.9|25702.9|25682.9|25692.9|25672.9|47
1674240900000|2023-01-20 18:55:00|25687.9|25667.9|25692.9|25672.9|25702.9|25682.9|25687.9|25667.9|16
1674241200000|2023-01-20 19:00:00|25697.9|25677.9|25687.9|25662.9|25697.9|25677.9|25682.9|25662.9|42
1674241500000|2023-01-20 19:05:00|25682.9|25667.9|25687.9|25662.9|25687.9|25667.9|25682.9|25662.9|5
1674241800000|2023-01-20 19:10:00|25682.9|25667.9|25687.9|25667.9|25692.9|25672.9|25682.9|25667.9|6
1674242100000|2023-01-20 19:15:00|25692.9|25672.9|25692.9|25672.9|25697.9|25677.9|25687.9|25667.9|8
1674242400000|2023-01-20 19:20:00|25687.9|25667.9|25697.9|25672.9|25697.9|25677.9|25687.9|25667.9|5
1674242700000|2023-01-20 19:25:00|25692.9|25677.9|25697.9|25682.9|25702.9|25682.9|25692.9|25672.9|25
1674243000000|2023-01-20 19:30:00|25695.4|25680.4|25700.4|25685.4|25710.4|25695.4|25695.4|25680.4|10
1674243300000|2023-01-20 19:35:00|25702.9|25687.9|25702.9|25687.9|25702.9|25687.9|25692.9|25677.9|8
1674243600000|2023-01-20 19:40:00|25705.4|25690.4|25705.4|25690.4|25707.9|25692.9|25697.9|25682.9|3
1674243900000|2023-01-20 19:45:00|25702.9|25687.9|25695.4|25680.4|25702.9|25687.9|25690.4|25675.4|5
1674244200000|2023-01-20 19:50:00|25692.9|25677.9|25697.9|25682.9|25697.9|25682.9|25687.9|25672.9|6
1674244500000|2023-01-20 19:55:00|25695.4|25680.4|25710.4|25695.4|25710.4|25695.4|25692.9|25677.9|13
1674244800000|2023-01-20 20:00:00|25712.9|25697.9|25725.4|25710.4|25727.9|25712.9|25712.9|25697.9|11
1674245100000|2023-01-20 20:05:00|25722.9|25707.9|25730.4|25715.4|25737.9|25722.9|25720.4|25705.4|7
1674245400000|2023-01-20 20:10:00|25735.4|25720.4|25747.9|25732.9|25747.9|25732.9|25732.9|25717.9|18
1674245700000|2023-01-20 20:15:00|25745.4|25730.4|25730.4|25715.4|25750.4|25735.4|25730.4|25715.4|30
1674246000000|2023-01-20 20:20:00|25727.9|25712.9|25720.4|25705.4|25730.4|25715.4|25712.9|25697.9|20
1674246300000|2023-01-20 20:25:00|25717.9|25702.9|25730.4|25715.4|25735.4|25720.4|25715.4|25700.4|23
1674246600000|2023-01-20 20:30:00|25732.9|25717.9|25725.4|25710.4|25740.4|25725.4|25722.9|25707.9|29
1674246900000|2023-01-20 20:35:00|25722.9|25707.9|25725.4|25710.4|25725.4|25710.4|25715.4|25700.4|12
1674247200000|2023-01-20 20:40:00|25722.9|25707.9|25717.9|25702.9|25725.4|25710.4|25715.4|25700.4|16
1674247500000|2023-01-20 20:45:00|25715.4|25700.4|25730.4|25715.4|25732.9|25717.9|25710.4|25695.4|13
1674247800000|2023-01-20 20:50:00|25727.9|25712.9|25740.4|25725.4|25740.4|25725.4|25720.4|25705.4|19
1674248100000|2023-01-20 20:55:00|25742.9|25727.9|25757.9|25742.9|25760.4|25745.4|25740.4|25725.4|31
1674248400000|2023-01-20 21:00:00|25763.4|25723.4|25751|25711|25763.4|25723.4|25736.1|25696.1|0
1674248700000|2023-01-20 21:05:00|25749.8|25709.8|25745.4|25705.4|25751|25711|25745.4|25705.4|0
1674249000000|2023-01-20 21:10:00|25744.2|25704.2|25748.5|25708.5|25752.3|25712.3|25737.3|25697.3|0
1674249300000|2023-01-20 21:15:00|25746.7|25706.7|25745.4|25705.4|25748.5|25708.5|25739.8|25699.8|0
1674249600000|2023-01-20 21:20:00|25745.5|25705.5|25752.3|25712.3|25752.3|25712.3|25745.4|25705.4|0
1674249900000|2023-01-20 21:25:00|25754.1|25714.1|25748.5|25708.5|25754.1|25714.1|25744.2|25704.2|0
1674250200000|2023-01-20 21:30:00|25747.9|25707.9|25755.4|25715.4|25756.6|25716.6|25745.4|25705.4|0
1674250500000|2023-01-20 21:35:00|25755.5|25715.5|25752.3|25712.3|25757.9|25717.9|25749.8|25709.8|0
1674250800000|2023-01-20 21:40:00|25752.2|25712.2|25749.8|25709.8|25754.1|25714.1|25748.5|25708.5|0
1674251100000|2023-01-20 21:45:00|25749.7|25709.7|25749.8|25709.8|25752.3|25712.3|25748.5|25708.5|0
1674251400000|2023-01-20 21:50:00|25751|25711|25754.7|25714.7|25755.4|25715.4|25751|25711|0
1674251700000|2023-01-20 21:55:00|25754.1|25714.1|25757.9|25717.9|25762.2|25722.2|25754.1|25714.1|0
1674428400000|2023-01-22 23:00:00|25753.9|25713.9|25755.1|25715.1|25772|25732|25752|25712|0
1674428700000|2023-01-22 23:05:00|25755.2|25715.2|25762.1|25722.1|25762.1|25722.1|25750.1|25710.1|0
1674429000000|2023-01-22 23:10:00|25763.3|25723.3|25767.7|25727.7|25771.4|25731.4|25755.2|25715.2|0
1674429300000|2023-01-22 23:15:00|25767.6|25727.6|25765.8|25725.8|25768.9|25728.9|25760.8|25720.8|0
1674429600000|2023-01-22 23:20:00|25767|25727|25755.2|25715.2|25767|25727|25755.2|25715.2|0
1674429900000|2023-01-22 23:25:00|25756.5|25716.5|25757.7|25717.7|25759|25719|25755.2|25715.2|0
1674430200000|2023-01-22 23:30:00|25757.8|25717.8|25755.2|25715.2|25760.8|25720.8|25755.2|25715.2|0
1674430500000|2023-01-22 23:35:00|25754.6|25714.6|25755.2|25715.2|25755.2|25715.2|25752.1|25712.1|0
1674430800000|2023-01-22 23:40:00|25754|25714|25755.2|25715.2|25755.2|25715.2|25750.8|25710.8|0
1674431100000|2023-01-22 23:45:00|25756.5|25716.5|25740.2|25700.2|25756.5|25716.5|25740.2|25700.2|0
1674431400000|2023-01-22 23:50:00|25739|25699|25745.2|25705.2|25748.3|25708.3|25739|25699|0
1674431700000|2023-01-22 23:55:00|25745.3|25705.3|25750.8|25710.8|25750.8|25710.8|25744|25704|0
1674432000000|2023-01-23 00:00:00|25750.9|25710.9|25738.4|25698.4|25752.1|25712.1|25737.1|25697.1|0
1674432300000|2023-01-23 00:05:00|25739|25699|25742.7|25702.7|25742.7|25702.7|25737.1|25697.1|0
1674432600000|2023-01-23 00:10:00|25742.8|25702.8|25748.8|25708.8|25757.9|25717.9|25742.8|25702.8|0
1674432900000|2023-01-23 00:15:00|25748.7|25708.7|25755.5|25715.5|25755.5|25715.5|25731.2|25691.2|0
1674433200000|2023-01-23 00:20:00|25752.4|25712.4|25761.8|25721.8|25761.8|25721.8|25749.4|25709.4|0
1674433500000|2023-01-23 00:25:00|25761.7|25721.7|25761.7|25721.7|25767.8|25727.8|25761.6|25721.6|0
1674433800000|2023-01-23 00:30:00|25761.8|25721.8|25761.9|25721.9|25768.1|25728.1|25755.7|25715.7|0
1674434100000|2023-01-23 00:35:00|25762|25722|25768|25728|25768.1|25728.1|25762|25722|0
1674434400000|2023-01-23 00:40:00|25768.1|25728.1|25749.4|25709.4|25768.1|25728.1|25749.3|25709.3|0
1674434700000|2023-01-23 00:45:00|25749.5|25709.5|25755.5|25715.5|25761.7|25721.7|25749.4|25709.4|0
1674435000000|2023-01-23 00:50:00|25755.6|25715.6|25761.6|25721.6|25761.7|25721.7|25749.5|25709.5|0
1674435300000|2023-01-23 00:55:00|25761.7|25721.7|25761.7|25721.7|25761.8|25721.8|25761.6|25721.6|0
1674435600000|2023-01-23 01:00:00|25755.6|25715.6|25755.7|25715.7|25755.7|25715.7|25755.5|25715.5|0
1674435900000|2023-01-23 01:05:00|25755.8|25715.8|25755.7|25715.7|25755.8|25715.8|25749.6|25709.6|0
1674436200000|2023-01-23 01:10:00|25749.6|25709.6|25749.6|25709.6|25749.7|25709.7|25749.6|25709.6|0
1674436500000|2023-01-23 01:15:00|25749.7|25709.7|25755.8|25715.8|25755.9|25715.9|25749.6|25709.6|0
1674436800000|2023-01-23 01:20:00|25755.9|25715.9|25762.2|25722.2|25762.2|25722.2|25755.8|25715.8|0
1674437100000|2023-01-23 01:25:00|25762.3|25722.3|25756.1|25716.1|25762.3|25722.3|25756|25716|0
1674437400000|2023-01-23 01:30:00|25759.1|25719.1|25762.1|25722.1|25762.2|25722.2|25759.1|25719.1|0
1674437700000|2023-01-23 01:35:00|25762|25722|25761.9|25721.9|25762|25722|25756|25716|0
1674438000000|2023-01-23 01:40:00|25762|25722|25762|25722|25762|25722|25761.9|25721.9|0
1674438300000|2023-01-23 01:45:00|25761.9|25721.9|25761.9|25721.9|25762|25722|25755.9|25715.9|0
1674438900000|2023-01-23 01:55:00|25762|25722|25762|25722|25768.1|25728.1|25761.9|25721.9|0
1674439200000|2023-01-23 02:00:00|25756|25716|25768.2|25728.2|25774.2|25734.2|25755.9|25715.9|0
1674439500000|2023-01-23 02:05:00|25768.3|25728.3|25774.3|25734.3|25774.4|25734.4|25768.2|25728.2|0
1674439800000|2023-01-23 02:10:00|25780.3|25740.3|25774.3|25734.3|25780.5|25740.5|25774.2|25734.2|0
1674440100000|2023-01-23 02:15:00|25777.3|25737.3|25780.2|25740.2|25780.3|25740.3|25774.2|25734.2|0
1674440400000|2023-01-23 02:20:00|25777.2|25737.2|25780.3|25740.3|25780.3|25740.3|25774.2|25734.2|0
1674440700000|2023-01-23 02:25:00|25780.2|25740.2|25774.1|25734.1|25780.3|25740.3|25774.1|25734.1|0
1674441000000|2023-01-23 02:30:00|25774.2|25734.2|25774.1|25734.1|25780.3|25740.3|25774.1|25734.1|0
1674441300000|2023-01-23 02:35:00|25774|25734|25767.9|25727.9|25774|25734|25767.9|25727.9|0
1674441600000|2023-01-23 02:40:00|25767.8|25727.8|25767.7|25727.7|25767.9|25727.9|25767.7|25727.7|0
1674441900000|2023-01-23 02:45:00|25761.7|25721.7|25767.8|25727.8|25767.9|25727.9|25761.7|25721.7|0
1674442200000|2023-01-23 02:50:00|25767.9|25727.9|25767.9|25727.9|25767.9|25727.9|25761.8|25721.8|0
1674442500000|2023-01-23 02:55:00|25767.8|25727.8|25773.9|25733.9|25774|25734|25767.8|25727.8|0
1674442800000|2023-01-23 03:00:00|25774|25734|25767.9|25727.9|25774|25734|25767.9|25727.9|0
1674443100000|2023-01-23 03:05:00|25768|25728|25768|25728|25768|25728|25767.9|25727.9|0
1674443400000|2023-01-23 03:10:00|25774|25734|25774.1|25734.1|25774.2|25734.2|25774|25734|0
1674443700000|2023-01-23 03:15:00|25774.2|25734.2|25774.1|25734.1|25774.2|25734.2|25774.1|25734.1|0
1674444000000|2023-01-23 03:20:00|25774.2|25734.2|25774.2|25734.2|25774.2|25734.2|25774.1|25734.1|0
1674444300000|2023-01-23 03:25:00|25774.1|25734.1|25774.1|25734.1|25774.2|25734.2|25774.1|25734.1|0
1674444600000|2023-01-23 03:30:00|25774|25734|25768|25728|25774.1|25734.1|25768|25728|0
1674444900000|2023-01-23 03:35:00|25774|25734|25767.9|25727.9|25774|25734|25767.9|25727.9|0
1674445200000|2023-01-23 03:40:00|25768|25728|25768|25728|25768|25728|25768|25728|0
1674445500000|2023-01-23 03:45:00|25767.9|25727.9|25768.1|25728.1|25774.1|25734.1|25767.9|25727.9|0
1674445800000|2023-01-23 03:50:00|25771.1|25731.1|25768.1|25728.1|25774.1|25734.1|25768|25728|0
1674446100000|2023-01-23 03:55:00|25774.1|25734.1|25768|25728|25774.1|25734.1|25768|25728|0
1674446400000|2023-01-23 04:00:00|25768.1|25728.1|25768.1|25728.1|25774.2|25734.2|25768|25728|0
1674446700000|2023-01-23 04:05:00|25762|25722|25749.6|25709.6|25768.1|25728.1|25749.6|25709.6|0
1674447000000|2023-01-23 04:10:00|25755.7|25715.7|25755.8|25715.8|25755.8|25715.8|25755.7|25715.7|0
1674447300000|2023-01-23 04:15:00|25755.7|25715.7|25768.1|25728.1|25768.1|25728.1|25755.7|25715.7|0
1674447600000|2023-01-23 04:20:00|25768|25728|25761.9|25721.9|25768.1|25728.1|25761.9|25721.9|0
1674447900000|2023-01-23 04:25:00|25762|25722|25755.7|25715.7|25762|25722|25755.7|25715.7|0
1674448200000|2023-01-23 04:30:00|25758.7|25718.7|25761.8|25721.8|25761.9|25721.9|25755.7|25715.7|0
1674448500000|2023-01-23 04:35:00|25755.8|25715.8|25761.9|25721.9|25761.9|25721.9|25755.7|25715.7|0
1674448800000|2023-01-23 04:40:00|25761.8|25721.8|25761.8|25721.8|25761.9|25721.9|25755.7|25715.7|0
1674449100000|2023-01-23 04:45:00|25761.9|25721.9|25761.8|25721.8|25761.9|25721.9|25761.8|25721.8|0
1674449400000|2023-01-23 04:50:00|25761.9|25721.9|25768|25728|25768|25728|25761.8|25721.8|0
1674449700000|2023-01-23 04:55:00|25768.1|25728.1|25774.1|25734.1|25774.1|25734.1|25768.1|25728.1|0
1674450000000|2023-01-23 05:00:00|25768.1|25728.1|25768|25728|25774.2|25734.2|25767.9|25727.9|0
1674450300000|2023-01-23 05:05:00|25761.9|25721.9|25758.9|25718.9|25768|25728|25755.9|25715.9|0
1674450600000|2023-01-23 05:10:00|25761.9|25721.9|25755.8|25715.8|25761.9|25721.9|25749.7|25709.7|0
1674450900000|2023-01-23 05:15:00|25755.9|25715.9|25762|25722|25762|25722|25755.8|25715.8|0
1674451200000|2023-01-23 05:20:00|25761.9|25721.9|25761.9|25721.9|25762|25722|25761.9|25721.9|0
1674451500000|2023-01-23 05:25:00|25762|25722|25768.4|25728.4|25768.4|25728.4|25761.9|25721.9|0
1674451800000|2023-01-23 05:30:00|25754.9|25714.9|25755|25715|25761.1|25721.1|25754.9|25714.9|0
1674452100000|2023-01-23 05:35:00|25754.9|25714.9|25755|25715|25761|25721|25748.9|25708.9|0
1674452400000|2023-01-23 05:40:00|25754.9|25714.9|25755|25715|25755|25715|25754.9|25714.9|0
1674452700000|2023-01-23 05:45:00|25768.5|25728.5|25768.7|25728.7|25768.7|25728.7|25768.4|25728.4|0
1674453000000|2023-01-23 05:50:00|25768.6|25728.6|25768.7|25728.7|25768.7|25728.7|25768.6|25728.6|0
1674453300000|2023-01-23 05:55:00|25768.6|25728.6|25762.3|25722.3|25768.7|25728.7|25762.3|25722.3|0
1674453600000|2023-01-23 06:00:00|25762.4|25722.4|25750.1|25710.1|25762.4|25722.4|25750.1|25710.1|0
1674453900000|2023-01-23 06:05:00|25750.2|25710.2|25753.3|25713.3|25756.3|25716.3|25750.1|25710.1|0
1674454200000|2023-01-23 06:10:00|25750.2|25710.2|25756.2|25716.2|25756.2|25716.2|25750.1|25710.1|0
1674454500000|2023-01-23 06:15:00|25756.1|25716.1|25756.3|25716.3|25756.3|25716.3|25750.1|25710.1|0
1674454800000|2023-01-23 06:20:00|25756.2|25716.2|25753.1|25713.1|25756.3|25716.3|25750|25710|0
1674455100000|2023-01-23 06:25:00|25750.1|25710.1|25756.2|25716.2|25756.2|25716.2|25749.9|25709.9|0
1674455400000|2023-01-23 06:30:00|25756.3|25716.3|25762.4|25722.4|25762.4|25722.4|25756.1|25716.1|0
1674455700000|2023-01-23 06:35:00|25762.5|25722.5|25768.5|25728.5|25768.6|25728.6|25756.4|25716.4|0
1674456000000|2023-01-23 06:40:00|25768.4|25728.4|25762.3|25722.3|25774.6|25734.6|25762.3|25722.3|0
1674456300000|2023-01-23 06:45:00|25756.3|25716.3|25775|25735|25775.1|25735.1|25756.2|25716.2|0
1674456600000|2023-01-23 06:50:00|25772|25732|25768.7|25728.7|25775|25735|25762.6|25722.6|0
1674456900000|2023-01-23 06:55:00|25762.6|25722.6|25768.7|25728.7|25768.8|25728.8|25762.5|25722.5|0
1674457200000|2023-01-23 07:00:00|25762.7|25722.7|25757.9|25742.9|25775.4|25760.4|25732.9|25716.6|34
1674457500000|2023-01-23 07:05:00|25760.4|25745.4|25717.9|25702.9|25760.4|25745.4|25712.9|25697.9|37
1674457800000|2023-01-23 07:10:00|25720.4|25705.4|25725.4|25710.4|25737.9|25722.9|25717.9|25702.9|56
1674458100000|2023-01-23 07:15:00|25720.4|25705.4|25712.9|25697.9|25727.9|25712.9|25705.4|25690.4|28
1674458400000|2023-01-23 07:20:00|25715.4|25700.4|25705.4|25690.4|25717.9|25702.9|25702.9|25687.9|10
1674458700000|2023-01-23 07:25:00|25702.9|25687.9|25715.4|25700.4|25715.4|25700.4|25700.4|25685.4|35
1674459000000|2023-01-23 07:30:00|25710.4|25695.4|25725.4|25710.4|25727.9|25712.9|25710.4|25695.4|72
1674459300000|2023-01-23 07:35:00|25722.9|25707.9|25730.4|25715.4|25730.4|25715.4|25720.4|25705.4|9
1674459600000|2023-01-23 07:40:00|25727.9|25712.9|25725.4|25710.4|25727.9|25712.9|25717.9|25702.9|7
1674459900000|2023-01-23 07:45:00|25722.9|25707.9|25720.4|25705.4|25725.4|25710.4|25715.4|25700.4|15
1674460200000|2023-01-23 07:50:00|25722.9|25707.9|25730.4|25715.4|25730.4|25715.4|25720.4|25705.4|11
1674460500000|2023-01-23 07:55:00|25727.9|25712.9|25750.4|25735.4|25750.4|25735.4|25727.9|25712.9|85
1674460800000|2023-01-23 08:00:00|25745.4|25730.4|25830.4|25815.4|25835.4|25820.4|25735.4|25720.4|636
1674461100000|2023-01-23 08:05:00|25827.9|25812.9|25875.4|25860.4|25890.4|25875.4|25822.9|25807.9|499
1674461400000|2023-01-23 08:10:00|25877.9|25862.9|25835.4|25820.4|25887.9|25872.9|25835.4|25820.4|271
1674461700000|2023-01-23 08:15:00|25837.9|25822.9|25780.4|25765.4|25855.4|25840.4|25775.4|25760.4|424
1674462000000|2023-01-23 08:20:00|25775.4|25760.4|25740.4|25725.4|25790.4|25775.4|25725.4|25710.4|304
1674462300000|2023-01-23 08:25:00|25735.4|25720.4|25740.4|25725.4|25750.4|25735.4|25732.9|25717.9|214
1674462600000|2023-01-23 08:30:00|25737.9|25722.9|25745.4|25730.4|25745.4|25730.4|25700.4|25685.4|283
1674462900000|2023-01-23 08:35:00|25742.9|25727.9|25705.4|25690.4|25760.4|25745.4|25700.4|25685.4|185
1674463200000|2023-01-23 08:40:00|25707.9|25692.9|25697.9|25682.9|25707.9|25692.9|25675.4|25660.4|191
1674463500000|2023-01-23 08:45:00|25700.4|25685.4|25705.4|25690.4|25705.4|25690.4|25695.4|25680.4|84
1674463800000|2023-01-23 08:50:00|25710.4|25695.4|25727.9|25712.9|25745.4|25730.4|25707.9|25692.9|160
1674464100000|2023-01-23 08:55:00|25730.4|25715.4|25695.4|25680.4|25745.4|25730.4|25695.4|25680.4|119
1674464400000|2023-01-23 09:00:00|25697.9|25682.9|25715.4|25700.4|25715.4|25700.4|25695.4|25680.4|100
1674464700000|2023-01-23 09:05:00|25712.9|25697.9|25700.4|25685.4|25720.4|25705.4|25700.4|25685.4|73
1674465000000|2023-01-23 09:10:00|25705.4|25690.4|25715.4|25700.4|25717.9|25702.9|25690.4|25675.4|99
1674465300000|2023-01-23 09:15:00|25710.4|25695.4|25695.4|25680.4|25720.4|25705.4|25685.4|25670.4|127
1674465600000|2023-01-23 09:20:00|25697.9|25682.9|25694|25679|25700.4|25685.4|25685.4|25670.4|73
1674465900000|2023-01-23 09:25:00|25695.8|25680.8|25679.9|25664.9|25699.9|25684.9|25674.9|25659.9|118
1674466200000|2023-01-23 09:30:00|25684.9|25669.9|25709.9|25694.9|25719.9|25704.9|25684.9|25669.9|112
1674466500000|2023-01-23 09:35:00|25707.4|25692.4|25714.9|25699.9|25719.9|25704.9|25694.9|25679.9|32
1674466800000|2023-01-23 09:40:00|25712.4|25697.4|25709.9|25694.9|25714.9|25699.9|25704.9|25689.9|25
1674467100000|2023-01-23 09:45:00|25704.9|25689.9|25724.9|25709.9|25729.9|25714.9|25699.9|25684.9|57
1674467400000|2023-01-23 09:50:00|25722.4|25707.4|25714.9|25699.9|25724.9|25709.9|25709.9|25694.9|37
1674467700000|2023-01-23 09:55:00|25709.9|25694.9|25699.9|25684.9|25722.4|25707.4|25697.4|25682.4|74
1674468000000|2023-01-23 10:00:00|25697.4|25682.4|25689.9|25674.9|25699.9|25684.9|25689.9|25674.9|49
1674468300000|2023-01-23 10:05:00|25684.9|25669.9|25659.9|25644.9|25684.9|25669.9|25649.9|25634.9|181
1674468600000|2023-01-23 10:10:00|25657.4|25642.4|25652.4|25637.4|25674.9|25659.9|25644.9|25629.9|98
1674468900000|2023-01-23 10:15:00|25654.9|25639.9|25654.9|25639.9|25659.9|25644.9|25647.4|25632.4|48
1674469200000|2023-01-23 10:20:00|25649.9|25634.9|25644.9|25629.9|25652.4|25637.4|25639.9|25624.9|77
1674469500000|2023-01-23 10:25:00|25647.4|25632.4|25657.4|25642.4|25659.9|25644.9|25644.9|25629.9|43
1674469800000|2023-01-23 10:30:00|25654.9|25639.9|25679.9|25664.9|25679.9|25664.9|25654.9|25639.9|71
1674470100000|2023-01-23 10:35:00|25677.4|25662.4|25684.9|25669.9|25689.9|25674.9|25669.9|25654.9|41
1674470400000|2023-01-23 10:40:00|25687.4|25672.4|25687.4|25672.4|25697.4|25682.4|25684.9|25669.9|66
1674470700000|2023-01-23 10:45:00|25689.9|25674.9|25684.9|25669.9|25694.9|25679.9|25674.9|25659.9|31
1674471000000|2023-01-23 10:50:00|25687.4|25672.4|25674.9|25659.9|25689.9|25674.9|25674.9|25659.9|23
1674471300000|2023-01-23 10:55:00|25677.4|25662.4|25674.9|25659.9|25684.9|25669.9|25672.4|25657.4|47
1674471600000|2023-01-23 11:00:00|25677.4|25662.4|25674.9|25659.9|25679.9|25664.9|25667.4|25652.4|14
1674471900000|2023-01-23 11:05:00|25679.9|25664.9|25677.4|25662.4|25679.9|25664.9|25659.9|25644.9|33
1674472200000|2023-01-23 11:10:00|25679.9|25664.9|25664.9|25649.9|25679.9|25664.9|25662.4|25647.4|34
1674472500000|2023-01-23 11:15:00|25662.4|25647.4|25669.9|25654.9|25679.9|25664.9|25662.4|25647.4|58
1674472800000|2023-01-23 11:20:00|25672.4|25657.4|25659.9|25644.9|25672.4|25657.4|25659.9|25644.9|43
1674473100000|2023-01-23 11:25:00|25662.4|25647.4|25674.9|25659.9|25674.9|25659.9|25659.9|25644.9|39
1674473400000|2023-01-23 11:30:00|25679.9|25664.9|25659.9|25644.9|25679.9|25664.9|25659.9|25644.9|32
1674473700000|2023-01-23 11:35:00|25664.9|25649.9|25679.9|25664.9|25679.9|25664.9|25659.9|25644.9|56
1674474000000|2023-01-23 11:40:00|25674.9|25659.9|25649.9|25634.9|25674.9|25659.9|25649.9|25634.9|47
1674474300000|2023-01-23 11:45:00|25652.4|25637.4|25654.9|25639.9|25654.9|25639.9|25644.9|25629.9|28
1674474600000|2023-01-23 11:50:00|25652.4|25637.4|25637.4|25622.4|25654.9|25639.9|25634.9|25619.9|52
1674474900000|2023-01-23 11:55:00|25639.9|25624.9|25642.4|25627.4|25644.9|25629.9|25624.9|25609.9|70
1674475200000|2023-01-23 12:00:00|25644.9|25629.9|25672.4|25657.4|25674.9|25659.9|25639.9|25624.9|43
1674475500000|2023-01-23 12:05:00|25669.9|25654.9|25679.9|25664.9|25684.9|25669.9|25659.9|25644.9|37
1674475800000|2023-01-23 12:10:00|25674.9|25659.9|25667.4|25652.4|25674.9|25659.9|25664.9|25649.9|43
1674476100000|2023-01-23 12:15:00|25664.9|25649.9|25664.9|25649.9|25669.9|25654.9|25659.9|25644.9|10
1674476400000|2023-01-23 12:20:00|25669.9|25654.9|25669.9|25654.9|25674.9|25659.9|25667.4|25652.4|48
1674476700000|2023-01-23 12:25:00|25672.4|25657.4|25669.9|25654.9|25674.9|25659.9|25664.9|25649.9|13
1674477000000|2023-01-23 12:30:00|25672.4|25657.4|25682.4|25667.4|25684.9|25669.9|25669.9|25654.9|39
1674477300000|2023-01-23 12:35:00|25679.9|25664.9|25682.4|25667.4|25689.9|25674.9|25679.9|25664.9|275
1674477600000|2023-01-23 12:40:00|25679|25664|25701.5|25686.5|25701.5|25686.5|25676.5|25661.5|41
1674477900000|2023-01-23 12:45:00|25696.5|25681.5|25686.5|25671.5|25701.5|25686.5|25686.5|25671.5|19
1674478200000|2023-01-23 12:50:00|25689|25674|25686.5|25671.5|25691.5|25676.5|25681.5|25666.5|73
1674478500000|2023-01-23 12:55:00|25684|25669|25686.5|25671.5|25691.5|25676.5|25681.5|25666.5|29
1674478800000|2023-01-23 13:00:00|25691.5|25676.5|25716.5|25701.5|25716.5|25701.5|25691.5|25676.5|73
1674479100000|2023-01-23 13:05:00|25714|25699|25711.5|25696.5|25724|25709|25706.5|25691.5|99
1674479400000|2023-01-23 13:10:00|25714|25699|25721.5|25706.5|25721.5|25706.5|25711.5|25696.5|42
1674479700000|2023-01-23 13:15:00|25716.5|25701.5|25731.5|25716.5|25736.5|25721.5|25716.5|25701.5|82
1674480000000|2023-01-23 13:20:00|25734|25719|25731.5|25716.5|25746.5|25731.5|25731.5|25716.5|78
1674480300000|2023-01-23 13:25:00|25734|25719|25716.5|25701.5|25734|25719|25716.5|25701.5|60
1674480600000|2023-01-23 13:30:00|25714|25699|25716.5|25701.5|25721.5|25706.5|25711.5|25696.5|66
1674480900000|2023-01-23 13:35:00|25719|25704|25721.5|25706.5|25726.5|25711.5|25716.5|25701.5|71
1674481200000|2023-01-23 13:40:00|25716.5|25701.5|25716.5|25701.5|25726.5|25711.5|25714|25699|27
1674481500000|2023-01-23 13:45:00|25714|25699|25711.5|25696.5|25716.5|25701.5|25704|25689|80
1674481800000|2023-01-23 13:50:00|25709|25694|25701.5|25686.5|25711.5|25696.5|25701.5|25686.5|26
1674482100000|2023-01-23 13:55:00|25696.5|25681.5|25711.5|25696.5|25716.5|25701.5|25696.5|25681.5|71
1674482400000|2023-01-23 14:00:00|25714|25699|25714|25699|25721.5|25706.5|25701.5|25686.5|117
1674482700000|2023-01-23 14:05:00|25711.5|25696.5|25691.5|25676.5|25714|25699|25686.5|25671.5|74
1674483000000|2023-01-23 14:10:00|25696.5|25681.5|25684|25669|25701.5|25686.5|25676.5|25661.5|85
1674483300000|2023-01-23 14:15:00|25681.5|25666.5|25681.5|25666.5|25691.5|25676.5|25681.5|25666.5|56
1674483600000|2023-01-23 14:20:00|25679|25664|25691.5|25676.5|25691.5|25676.5|25676.5|25661.5|59
1674483900000|2023-01-23 14:25:00|25694|25679|25696.5|25681.5|25699|25684|25686.5|25671.5|61
1674484200000|2023-01-23 14:30:00|25701.5|25686.5|25676.5|25661.5|25706.5|25691.5|25676.5|25661.5|81
1674484500000|2023-01-23 14:35:00|25674|25659|25676.5|25661.5|25701.5|25686.5|25671.5|25656.5|46
1674484800000|2023-01-23 14:40:00|25681.5|25666.5|25686.5|25671.5|25689|25674|25671.5|25656.5|68
1674485100000|2023-01-23 14:45:00|25689|25674|25721.5|25706.5|25726.5|25711.5|25686.5|25671.5|119
1674485400000|2023-01-23 14:50:00|25724|25709|25731.5|25716.5|25741.5|25726.5|25721.5|25706.5|80
1674485700000|2023-01-23 14:55:00|25736.5|25721.5|25716.5|25701.5|25741.5|25726.5|25714|25699|131
1674486000000|2023-01-23 15:00:00|25719|25704|25729|25714|25741.5|25726.5|25719|25704|113
1674486300000|2023-01-23 15:05:00|25726.5|25711.5|25726.5|25711.5|25731.5|25716.5|25716.5|25701.5|149
1674486600000|2023-01-23 15:10:00|25726.4|25711.4|25751.4|25736.4|25758.9|25743.9|25721.4|25706.4|149
1674486900000|2023-01-23 15:15:00|25756.4|25741.4|25756.4|25741.4|25756.4|25741.4|25746.4|25731.4|110
1674487200000|2023-01-23 15:20:00|25753.9|25738.9|25791.4|25776.4|25791.4|25776.4|25753.9|25738.9|159
1674487500000|2023-01-23 15:25:00|25786.4|25771.4|25781.4|25766.4|25791.4|25776.4|25776.4|25761.4|122
1674487800000|2023-01-23 15:30:00|25776.4|25761.4|25776.4|25761.4|25783.9|25768.9|25776.4|25761.4|146
1674488100000|2023-01-23 15:35:00|25773.9|25758.9|25771.4|25756.4|25781.4|25766.4|25766.4|25751.4|72
1674488400000|2023-01-23 15:40:00|25768.9|25753.9|25771.4|25756.4|25776.4|25761.4|25763.9|25748.9|49
1674488700000|2023-01-23 15:45:00|25776.4|25761.4|25801.4|25786.4|25801.4|25786.4|25771.4|25756.4|139
1674489000000|2023-01-23 15:50:00|25803.9|25788.9|25791.4|25776.4|25803.9|25788.9|25791.4|25776.4|107
1674489300000|2023-01-23 15:55:00|25796.4|25781.4|25796.4|25781.4|25806.4|25791.4|25796.4|25781.4|52
1674489600000|2023-01-23 16:00:00|25801.4|25786.4|25826.4|25811.4|25831.4|25816.4|25801.4|25786.4|166
1674489900000|2023-01-23 16:05:00|25821.4|25806.4|25836.4|25821.4|25836.4|25821.4|25811.4|25796.4|209
1674490200000|2023-01-23 16:10:00|25838.9|25823.9|25821.4|25806.4|25838.9|25823.9|25816.4|25801.4|154
1674490500000|2023-01-23 16:15:00|25816.4|25801.4|25836.4|25821.4|25836.4|25821.4|25811.4|25796.4|104
1674490800000|2023-01-23 16:20:00|25838.9|25823.9|25836.4|25821.4|25841.4|25826.4|25826.4|25811.4|178
1674491100000|2023-01-23 16:25:00|25838.9|25823.9|25831.4|25816.4|25841.4|25826.4|25821.4|25806.4|301
1674491400000|2023-01-23 16:30:00|25826.4|25811.4|25831.4|25816.4|25836.4|25821.4|25821.4|25806.4|226
1674491700000|2023-01-23 16:35:00|25828.9|25813.9|25811.4|25796.4|25828.9|25813.9|25806.4|25791.4|178
1674492000000|2023-01-23 16:40:00|25816.4|25801.4|25811.4|25796.4|25816.4|25801.4|25811.4|25796.4|64
1674492300000|2023-01-23 16:45:00|25813.9|25798.9|25826.4|25811.4|25826.4|25811.4|25811.4|25796.4|35
1674492600000|2023-01-23 16:50:00|25828.9|25808.9|25833.9|25813.9|25833.9|25813.9|25818.9|25798.9|32
1674492900000|2023-01-23 16:55:00|25838.9|25818.9|25843.9|25823.9|25843.9|25823.9|25833.9|25813.9|40
1674493200000|2023-01-23 17:00:00|25848.9|25818.9|25838.9|25813.9|25848.9|25823.9|25833.9|25813.9|31
1674493500000|2023-01-23 17:05:00|25833.9|25818.9|25813.9|25793.9|25838.9|25818.9|25813.9|25793.9|20
1674493800000|2023-01-23 17:10:00|25818.9|25798.9|25818.9|25798.9|25823.9|25803.9|25818.9|25793.9|7
1674494100000|2023-01-23 17:15:00|25823.9|25803.9|25833.9|25808.9|25833.9|25813.9|25818.9|25798.9|5
1674494400000|2023-01-23 17:20:00|25828.9|25803.9|25838.9|25818.9|25838.9|25818.9|25823.9|25803.9|12
1674494700000|2023-01-23 17:25:00|25833.9|25813.9|25843.9|25823.9|25843.9|25823.9|25833.9|25813.9|15
1674495000000|2023-01-23 17:30:00|25838.9|25818.9|25843.9|25823.9|25843.9|25823.9|25838.9|25813.9|5
1674495300000|2023-01-23 17:35:00|25848.9|25828.9|25848.9|25828.9|25848.9|25828.9|25848.9|25828.9|1
1674495600000|2023-01-23 17:40:00|25843.9|25823.9|25848.9|25828.9|25848.9|25828.9|25843.9|25823.9|10
1674495900000|2023-01-23 17:45:00|25853.9|25833.9|25848.9|25828.9|25853.9|25833.9|25848.9|25828.9|5
1674496200000|2023-01-23 17:50:00|25843.9|25823.9|25863.9|25843.9|25863.9|25843.9|25843.9|25818.9|41
1674496500000|2023-01-23 17:55:00|25858.9|25838.9|25863.9|25843.9|25868.9|25843.9|25858.9|25838.9|19
1674496800000|2023-01-23 18:00:00|25858.9|25838.9|25868.9|25843.9|25868.9|25848.9|25858.9|25838.9|13
1674497100000|2023-01-23 18:05:00|25863.9|25848.9|25868.9|25848.9|25868.9|25848.9|25863.9|25838.9|5
1674497400000|2023-01-23 18:10:00|25863.9|25843.9|25868.9|25848.9|25868.9|25848.9|25858.9|25838.9|14
1674497700000|2023-01-23 18:15:00|25873.9|25843.9|25868.9|25848.9|25873.9|25853.9|25863.9|25843.9|31
1674498000000|2023-01-23 18:20:00|25873.9|25853.9|25873.9|25853.9|25873.9|25853.9|25868.9|25848.9|12
1674498300000|2023-01-23 18:25:00|25868.9|25848.9|25878.9|25853.9|25878.9|25858.9|25868.9|25843.9|11
1674498600000|2023-01-23 18:30:00|25873.9|25858.9|25883.9|25863.9|25883.9|25863.9|25873.9|25853.9|12
1674498900000|2023-01-23 18:35:00|25888.9|25868.9|25888.9|25868.9|25888.9|25868.9|25883.9|25863.9|15
1674499200000|2023-01-23 18:40:00|25893.9|25873.9|25898.9|25878.9|25898.9|25878.9|25888.9|25868.9|24
1674499500000|2023-01-23 18:45:00|25903.9|25883.9|25898.9|25878.9|25903.9|25883.9|25898.9|25878.9|22
1674499800000|2023-01-23 18:50:00|25893.9|25873.9|25898.9|25878.9|25903.9|25883.9|25893.9|25873.9|37
1674500100000|2023-01-23 18:55:00|25903.9|25883.9|25903.9|25883.9|25903.9|25883.9|25898.9|25878.9|22
1674500400000|2023-01-23 19:00:00|25898.9|25878.9|25888.9|25863.9|25903.9|25883.9|25883.9|25858.9|47
1674500700000|2023-01-23 19:05:00|25893.9|25868.9|25888.9|25868.9|25893.9|25873.9|25883.9|25863.9|8
1674501000000|2023-01-23 19:10:00|25883.9|25863.9|25893.9|25873.9|25893.9|25873.9|25883.9|25863.9|6
1674501300000|2023-01-23 19:15:00|25888.9|25868.9|25893.9|25873.9|25893.9|25873.9|25888.9|25863.9|14
1674501600000|2023-01-23 19:20:00|25888.9|25868.9|25893.9|25873.9|25893.9|25873.9|25883.9|25863.9|10
1674501900000|2023-01-23 19:25:00|25888.9|25868.9|25881.4|25866.4|25888.9|25868.9|25878.9|25853.9|22
1674502200000|2023-01-23 19:30:00|25883.9|25868.9|25881.4|25866.4|25886.4|25871.4|25876.4|25861.4|14
1674502500000|2023-01-23 19:35:00|25883.9|25868.9|25856.4|25841.4|25883.9|25868.9|25856.4|25841.4|19
1674502800000|2023-01-23 19:40:00|25858.9|25843.9|25851.4|25836.4|25866.4|25851.4|25851.4|25836.4|18
1674503100000|2023-01-23 19:45:00|25848.9|25833.9|25836.4|25821.4|25856.4|25841.4|25821.4|25806.4|37
1674503400000|2023-01-23 19:50:00|25833.9|25818.9|25826.4|25811.4|25836.4|25821.4|25821.4|25806.4|12
1674503700000|2023-01-23 19:55:00|25828.9|25813.9|25843.9|25828.9|25846.4|25831.4|25828.9|25813.9|38
1674504000000|2023-01-23 20:00:00|25846.4|25831.4|25838.9|25823.9|25846.4|25831.4|25836.4|25821.4|22
1674504300000|2023-01-23 20:05:00|25841.4|25826.4|25846.4|25831.4|25848.9|25833.9|25831.4|25816.4|8
1674504600000|2023-01-23 20:10:00|25843.9|25828.9|25861.4|25846.4|25861.4|25846.4|25841.4|25826.4|13
1674504900000|2023-01-23 20:15:00|25858.9|25843.9|25861.4|25846.4|25871.4|25856.4|25856.4|25841.4|10
1674505200000|2023-01-23 20:20:00|25858.9|25843.9|25856.4|25841.4|25861.4|25846.4|25856.4|25841.4|8
1674505500000|2023-01-23 20:25:00|25851.4|25836.4|25856.4|25841.4|25856.4|25841.4|25841.4|25826.4|10
1674505800000|2023-01-23 20:30:00|25858.9|25843.9|25851.4|25836.4|25861.4|25846.4|25846.4|25831.4|9
1674506100000|2023-01-23 20:35:00|25848.9|25833.9|25856.4|25841.4|25861.4|25846.4|25846.4|25831.4|11
1674506400000|2023-01-23 20:40:00|25853.9|25838.9|25863.9|25848.9|25866.4|25851.4|25836.4|25821.4|27
1674506700000|2023-01-23 20:45:00|25866.4|25851.4|25861.4|25846.4|25871.4|25856.4|25856.4|25841.4|31
1674507000000|2023-01-23 20:50:00|25866.4|25851.4|25876.4|25861.4|25876.4|25861.4|25866.4|25851.4|35
1674507300000|2023-01-23 20:55:00|25878.9|25863.9|25886.4|25871.4|25886.4|25871.4|25878.9|25863.9|17
1674507600000|2023-01-23 21:00:00|25905|25865|25880.2|25840.2|25905|25865|25874|25834|0
1674507900000|2023-01-23 21:05:00|25880.3|25840.3|25887.1|25847.1|25887.1|25847.1|25879|25839|0
1674508200000|2023-01-23 21:10:00|25888.9|25848.9|25890.2|25850.2|25892.7|25852.7|25883.3|25843.3|0
1674508500000|2023-01-23 21:15:00|25892.7|25852.7|25892.7|25852.7|25897|25857|25888.9|25848.9|0
1674508800000|2023-01-23 21:20:00|25892.6|25852.6|25893.9|25853.9|25893.9|25853.9|25888.9|25848.9|0
1674509100000|2023-01-23 21:25:00|25892.7|25852.7|25888.9|25848.9|25892.7|25852.7|25888.3|25848.3|0
1674509400000|2023-01-23 21:30:00|25888.3|25848.3|25898.3|25858.3|25898.3|25858.3|25887.1|25847.1|0
1674509700000|2023-01-23 21:35:00|25897|25857|25895.8|25855.8|25898.3|25858.3|25893.9|25853.9|0
1674510000000|2023-01-23 21:40:00|25893.9|25853.9|25900.8|25860.8|25900.8|25860.8|25893.9|25853.9|0
1674510300000|2023-01-23 21:45:00|25900.2|25860.2|25903.9|25863.9|25906.4|25866.4|25898.3|25858.3|0
1674510600000|2023-01-23 21:50:00|25904.5|25864.5|25899.6|25859.6|25905.1|25865.1|25899.5|25859.5|0
1674510900000|2023-01-23 21:55:00|25900.2|25860.2|25908.9|25868.9|25908.9|25868.9|25900.2|25860.2|0
1674511200000|2023-01-23 22:00:00|25909.5|25869.5|25908.3|25868.3|25909.5|25869.5|25907|25867|0
1674511500000|2023-01-23 22:05:00|25908.2|25868.2|25905.8|25865.8|25908.9|25868.9|25905.8|25865.8|0
1674511800000|2023-01-23 22:10:00|25905.1|25865.1|25905.2|25865.2|25907|25867|25904.5|25864.5|0
1674512100000|2023-01-23 22:15:00|25905.8|25865.8|25906.4|25866.4|25907|25867|25905.1|25865.1|0
1674512400000|2023-01-23 22:20:00|25905.8|25865.8|25905.8|25865.8|25906.4|25866.4|25905.1|25865.1|0
1674512700000|2023-01-23 22:25:00|25905.7|25865.7|25905.8|25865.8|25908.3|25868.3|25904.5|25864.5|0
1674513000000|2023-01-23 22:30:00|25905.7|25865.7|25905.8|25865.8|25908.3|25868.3|25903.3|25863.3|0
1674513300000|2023-01-23 22:35:00|25905.9|25865.9|25906.4|25866.4|25908.9|25868.9|25905.9|25865.9|0
1674513600000|2023-01-23 22:40:00|25907.6|25867.6|25906.4|25866.4|25907.6|25867.6|25905.8|25865.8|0
1674513900000|2023-01-23 22:45:00|25905.8|25865.8|25908.9|25868.9|25908.9|25868.9|25905.8|25865.8|0
1674514200000|2023-01-23 22:50:00|25908.8|25868.8|25905.2|25865.2|25908.8|25868.8|25904.5|25864.5|0
1674514500000|2023-01-23 22:55:00|25905.8|25865.8|25905.8|25865.8|25908.3|25868.3|25904.5|25864.5|0
1674514800000|2023-01-23 23:00:00|25907|25867|25900.2|25860.2|25908.3|25868.3|25899.5|25859.5|0
1674515100000|2023-01-23 23:05:00|25900.8|25860.8|25902.6|25862.6|25905.1|25865.1|25900.2|25860.2|0
1674515400000|2023-01-23 23:10:00|25900.8|25860.8|25899.5|25859.5|25900.8|25860.8|25897|25857|0
1674515700000|2023-01-23 23:15:00|25898.9|25858.9|25898.3|25858.3|25899.5|25859.5|25897|25857|0
1674516000000|2023-01-23 23:20:00|25897.7|25857.7|25890.2|25850.2|25898.3|25858.3|25888.9|25848.9|0
1674516300000|2023-01-23 23:25:00|25891.4|25851.4|25885.8|25845.8|25891.4|25851.4|25884.6|25844.6|0
1674516600000|2023-01-23 23:30:00|25885.9|25845.9|25879|25839|25887.1|25847.1|25878.4|25838.4|0
1674516900000|2023-01-23 23:35:00|25877.7|25837.7|25882.1|25842.1|25882.1|25842.1|25875.3|25835.3|0
1674517200000|2023-01-23 23:40:00|25883.3|25843.3|25880.2|25840.2|25883.3|25843.3|25880.2|25840.2|0
1674517500000|2023-01-23 23:45:00|25880.3|25840.3|25887.1|25847.1|25888.9|25848.9|25880.2|25840.2|0
1674517800000|2023-01-23 23:50:00|25888.3|25848.3|25890.2|25850.2|25891.4|25851.4|25887.1|25847.1|0
1674518100000|2023-01-23 23:55:00|25891.4|25851.4|25882.1|25842.1|25891.4|25851.4|25882.1|25842.1|0
1674518400000|2023-01-24 00:00:00|25880.2|25840.2|25888.9|25848.9|25891.4|25851.4|25879|25839|0
1674518700000|2023-01-24 00:05:00|25888.3|25848.3|25883.3|25843.3|25888.9|25848.9|25882.1|25842.1|0
1674519000000|2023-01-24 00:10:00|25883.4|25843.4|25884.6|25844.6|25890.2|25850.2|25883.4|25843.4|0
1674519300000|2023-01-24 00:15:00|25885.8|25845.8|25868.4|25828.4|25885.8|25845.8|25862.1|25822.1|0
1674519600000|2023-01-24 00:20:00|25868.3|25828.3|25871.4|25831.4|25874.6|25834.6|25862.3|25822.3|0
1674519900000|2023-01-24 00:25:00|25874.4|25834.4|25868.4|25828.4|25880.5|25840.5|25868.4|25828.4|0
1674520200000|2023-01-24 00:30:00|25874.4|25834.4|25880.6|25840.6|25880.6|25840.6|25871.4|25831.4|0
1674520500000|2023-01-24 00:35:00|25880.5|25840.5|25880.7|25840.7|25880.7|25840.7|25874.5|25834.5|0
1674520800000|2023-01-24 00:40:00|25880.6|25840.6|25868.5|25828.5|25880.6|25840.6|25868.5|25828.5|0
1674521100000|2023-01-24 00:45:00|25868.4|25828.4|25868.4|25828.4|25868.5|25828.5|25868.4|25828.4|0
1674521400000|2023-01-24 00:50:00|25868.5|25828.5|25874.5|25834.5|25874.6|25834.6|25868.4|25828.4|0
1674521700000|2023-01-24 00:55:00|25874.6|25834.6|25874.5|25834.5|25874.6|25834.6|25874.5|25834.5|0
1674522000000|2023-01-24 01:00:00|25874.4|25834.4|25868.2|25828.2|25874.6|25834.6|25868.2|25828.2|0
1674522300000|2023-01-24 01:05:00|25868.3|25828.3|25871.3|25831.3|25874.4|25834.4|25868.2|25828.2|0
1674522600000|2023-01-24 01:10:00|25874.3|25834.3|25877.5|25837.5|25880.5|25840.5|25871.3|25831.3|0
1674522900000|2023-01-24 01:15:00|25880.5|25840.5|25886.6|25846.6|25889.7|25849.7|25880.5|25840.5|0
1674523200000|2023-01-24 01:20:00|25886.5|25846.5|25886.5|25846.5|25886.6|25846.6|25883.5|25843.5|0
1674523500000|2023-01-24 01:25:00|25886.6|25846.6|25886.6|25846.6|25886.6|25846.6|25880.5|25840.5|0
1674523800000|2023-01-24 01:30:00|25886.7|25846.7|25892.9|25852.9|25899.1|25859.1|25886.6|25846.6|0
1674524100000|2023-01-24 01:35:00|25898.9|25858.9|25898.9|25858.9|25899|25859|25892.8|25852.8|0
1674524400000|2023-01-24 01:40:00|25899|25859|25905.2|25865.2|25905.2|25865.2|25898.9|25858.9|0
1674524700000|2023-01-24 01:45:00|25905.3|25865.3|25905.5|25865.5|25911.6|25871.6|25905.3|25865.3|0
1674525000000|2023-01-24 01:50:00|25905.4|25865.4|25905.5|25865.5|25905.5|25865.5|25905.4|25865.4|0
1674525300000|2023-01-24 01:55:00|25905.4|25865.4|25899.3|25859.3|25905.4|25865.4|25899.3|25859.3|0
1674525600000|2023-01-24 02:00:00|25899.4|25859.4|25911.4|25871.4|25911.5|25871.5|25899.3|25859.3|0
1674526200000|2023-01-24 02:10:00|25908.4|25868.4|25911.4|25871.4|25911.4|25871.4|25905.3|25865.3|0
1674526500000|2023-01-24 02:15:00|25911.5|25871.5|25911.6|25871.6|25911.7|25871.7|25905.4|25865.4|0
1674526800000|2023-01-24 02:20:00|25905.6|25865.6|25905.6|25865.6|25911.8|25871.8|25905.6|25865.6|0
1674527100000|2023-01-24 02:25:00|25911.6|25871.6|25905.5|25865.5|25911.6|25871.6|25905.5|25865.5|0
1674527400000|2023-01-24 02:30:00|25911.6|25871.6|25905.4|25865.4|25911.6|25871.6|25905.4|25865.4|0
1674527700000|2023-01-24 02:35:00|25905.3|25865.3|25905.4|25865.4|25905.4|25865.4|25905.3|25865.3|0
1674528000000|2023-01-24 02:40:00|25905.3|25865.3|25905.3|25865.3|25905.4|25865.4|25905.3|25865.3|0
1674528300000|2023-01-24 02:45:00|25905.4|25865.4|25899.2|25859.2|25905.4|25865.4|25893.1|25853.1|0
1674528600000|2023-01-24 02:50:00|25899.3|25859.3|25899.2|25859.2|25905.3|25865.3|25899.2|25859.2|0
1674528900000|2023-01-24 02:55:00|25899.3|25859.3|25905.3|25865.3|25905.3|25865.3|25899.2|25859.2|0
1674529200000|2023-01-24 03:00:00|25905.4|25865.4|25905.3|25865.3|25905.4|25865.4|25905.3|25865.3|0
1674529500000|2023-01-24 03:05:00|25905.4|25865.4|25905.4|25865.4|25905.4|25865.4|25905.3|25865.3|0
1674529800000|2023-01-24 03:10:00|25905.3|25865.3|25905.3|25865.3|25905.4|25865.4|25905.3|25865.3|0
1674530100000|2023-01-24 03:15:00|25905.2|25865.2|25905.2|25865.2|25905.3|25865.3|25905.2|25865.2|0
1674530400000|2023-01-24 03:20:00|25905.3|25865.3|25905.2|25865.2|25905.3|25865.3|25905.2|25865.2|0
1674530700000|2023-01-24 03:25:00|25905.3|25865.3|25905.3|25865.3|25905.3|25865.3|25905.2|25865.2|0
1674531000000|2023-01-24 03:30:00|25905.2|25865.2|25905.3|25865.3|25905.3|25865.3|25905.2|25865.2|0
1674531300000|2023-01-24 03:35:00|25905|25865|25905|25865|25911.1|25871.1|25904.9|25864.9|0
1674531600000|2023-01-24 03:40:00|25904.9|25864.9|25904.9|25864.9|25905|25865|25904.9|25864.9|0
1674531900000|2023-01-24 03:45:00|25904.8|25864.8|25904.9|25864.9|25904.9|25864.9|25898.8|25858.8|0
1674532200000|2023-01-24 03:50:00|25898.9|25858.9|25898.9|25858.9|25898.9|25858.9|25898.8|25858.8|0
1674532500000|2023-01-24 03:55:00|25898.8|25858.8|25898.8|25858.8|25898.9|25858.9|25898.8|25858.8|0
1674532800000|2023-01-24 04:00:00|25901.9|25861.9|25904.8|25864.8|25904.9|25864.9|25898.8|25858.8|0
1674533100000|2023-01-24 04:05:00|25898.8|25858.8|25898.8|25858.8|25898.8|25858.8|25898.8|25858.8|0
1674533400000|2023-01-24 04:10:00|25898.7|25858.7|25904.8|25864.8|25904.8|25864.8|25898.7|25858.7|0
1674533700000|2023-01-24 04:15:00|25901.8|25861.8|25904.8|25864.8|25904.8|25864.8|25898.8|25858.8|0
1674534000000|2023-01-24 04:20:00|25904.9|25864.9|25904.9|25864.9|25904.9|25864.9|25904.8|25864.8|0
1674534300000|2023-01-24 04:25:00|25904.8|25864.8|25904.9|25864.9|25904.9|25864.9|25898.8|25858.8|0
1674534600000|2023-01-24 04:30:00|25904.8|25864.8|25898.8|25858.8|25904.9|25864.9|25898.8|25858.8|0
1674534900000|2023-01-24 04:35:00|25898.9|25858.9|25898.9|25858.9|25898.9|25858.9|25898.9|25858.9|0
1674535200000|2023-01-24 04:40:00|25898.8|25858.8|25898.8|25858.8|25898.9|25858.9|25898.8|25858.8|0
1674535500000|2023-01-24 04:45:00|25898.9|25858.9|25905|25865|25905|25865|25898.9|25858.9|0
1674535800000|2023-01-24 04:50:00|25905.1|25865.1|25905|25865|25905.1|25865.1|25905|25865|0
1674536100000|2023-01-24 04:55:00|25905.1|25865.1|25911.2|25871.2|25911.2|25871.2|25905.1|25865.1|0
1674536400000|2023-01-24 05:00:00|25911.1|25871.1|25917.7|25877.7|25917.8|25877.8|25911.1|25871.1|0
1674536700000|2023-01-24 05:05:00|25917.6|25877.6|25917.6|25877.6|25917.7|25877.7|25917.6|25877.6|0
1674537000000|2023-01-24 05:10:00|25917.7|25877.7|25917.7|25877.7|25917.7|25877.7|25917.7|25877.7|0
1674537300000|2023-01-24 05:15:00|25920.7|25880.7|25917.7|25877.7|25923.8|25883.8|25917.7|25877.7|0
1674537600000|2023-01-24 05:20:00|25917.6|25877.6|25917.7|25877.7|25917.7|25877.7|25917.6|25877.6|0
1674537900000|2023-01-24 05:25:00|25917.6|25877.6|25917.7|25877.7|25917.7|25877.7|25917.6|25877.6|0
1674538200000|2023-01-24 05:30:00|25917.8|25877.8|25917.8|25877.8|25923.9|25883.9|25917.8|25877.8|0
1674538500000|2023-01-24 05:35:00|25917.7|25877.7|25927.3|25887.3|25930.6|25890.6|25917.7|25877.7|0
1674538800000|2023-01-24 05:40:00|25927.4|25887.4|25930.4|25890.4|25930.5|25890.5|25924.3|25884.3|0
1674539100000|2023-01-24 05:45:00|25930.3|25890.3|25924.2|25884.2|25930.4|25890.4|25924.2|25884.2|0
1674539400000|2023-01-24 05:50:00|25930.2|25890.2|25924.1|25884.1|25930.3|25890.3|25924|25884|0
1674539700000|2023-01-24 05:55:00|25924|25884|25930.1|25890.1|25930.2|25890.2|25924|25884|0
1674540000000|2023-01-24 06:00:00|25927.1|25887.1|25924|25884|25930.2|25890.2|25924|25884|0
1674540300000|2023-01-24 06:05:00|25923.9|25883.9|25923.6|25883.6|25923.9|25883.9|25917.7|25877.7|0
1674540600000|2023-01-24 06:10:00|25923.5|25883.5|25929.7|25889.7|25929.7|25889.7|25917.4|25877.4|0
1674540900000|2023-01-24 06:15:00|25923.7|25883.7|25923.7|25883.7|25923.7|25883.7|25917.6|25877.6|0
1674541200000|2023-01-24 06:20:00|25923.8|25883.8|25923.8|25883.8|25923.8|25883.8|25923.7|25883.7|0
1674541500000|2023-01-24 06:25:00|25926.8|25886.8|25948.1|25908.1|25948.1|25908.1|25926.8|25886.8|0
1674541800000|2023-01-24 06:30:00|25945.1|25905.1|25923.9|25883.9|25945.1|25905.1|25923.9|25883.9|0
1674542100000|2023-01-24 06:35:00|25929.9|25889.9|25926.9|25886.9|25930|25890|25923.9|25883.9|0
1674542400000|2023-01-24 06:40:00|25923.9|25883.9|25929.6|25889.6|25929.7|25889.7|25923.5|25883.5|0
1674542700000|2023-01-24 06:45:00|25923.6|25883.6|25923.5|25883.5|25929.6|25889.6|25923.5|25883.5|0
1674543000000|2023-01-24 06:50:00|25923.6|25883.6|25907.4|25867.4|25923.6|25883.6|25907.4|25867.4|0
1674543300000|2023-01-24 06:55:00|25901.4|25861.4|25910.5|25870.5|25913.5|25873.5|25901.3|25861.3|0
1674543600000|2023-01-24 07:00:00|25913.5|25873.5|25873.9|25858.9|25913.5|25886.4|25871.4|25856.4|50
1674543900000|2023-01-24 07:05:00|25876.4|25861.4|25881.4|25866.4|25881.4|25866.4|25861.4|25846.4|39
1674544200000|2023-01-24 07:10:00|25878.9|25863.9|25871.4|25856.4|25881.4|25866.4|25863.9|25848.9|23
1674544500000|2023-01-24 07:15:00|25868.9|25853.9|25873.9|25858.9|25873.9|25858.9|25861.4|25846.4|29
1674544800000|2023-01-24 07:20:00|25871.4|25856.4|25881.4|25866.4|25883.9|25868.9|25871.4|25856.4|12
1674545100000|2023-01-24 07:25:00|25878.9|25863.9|25876.4|25861.4|25881.4|25866.4|25868.9|25853.9|12
1674545400000|2023-01-24 07:30:00|25873.9|25858.9|25868.9|25853.9|25876.4|25861.4|25866.4|25851.4|21
1674545700000|2023-01-24 07:35:00|25871.4|25856.4|25866.4|25851.4|25873.9|25858.9|25866.4|25851.4|6
1674546000000|2023-01-24 07:40:00|25863.9|25848.9|25861.4|25846.4|25866.4|25851.4|25856.4|25841.4|17
1674546300000|2023-01-24 07:45:00|25858.9|25843.9|25851.4|25836.4|25861.4|25846.4|25851.4|25836.4|14
1674546600000|2023-01-24 07:50:00|25848.9|25833.9|25846.4|25831.4|25851.4|25836.4|25841.4|25826.4|23
1674546900000|2023-01-24 07:55:00|25851.4|25836.4|25871.4|25856.4|25873.9|25858.9|25851.4|25836.4|71
1674547200000|2023-01-24 08:00:00|25868.9|25853.9|25901.4|25886.4|25936.4|25921.4|25863.9|25848.9|654
1674547500000|2023-01-24 08:05:00|25898.9|25883.9|25836.4|25821.4|25901.4|25886.4|25831.4|25816.4|459
1674547800000|2023-01-24 08:10:00|25831.4|25816.4|25851.4|25836.4|25861.4|25846.4|25831.4|25816.4|211
1674548100000|2023-01-24 08:15:00|25856.4|25841.4|25866.4|25851.4|25881.4|25866.4|25856.4|25841.4|178
1674548400000|2023-01-24 08:20:00|25868.9|25853.9|25876.4|25861.4|25881.4|25866.4|25856.4|25841.4|97
1674548700000|2023-01-24 08:25:00|25881.4|25866.4|25866.4|25851.4|25886.4|25871.4|25866.4|25851.4|83
1674549000000|2023-01-24 08:30:00|25873.9|25858.9|25873.9|25858.9|25891.4|25876.4|25858.9|25843.9|179
1674549300000|2023-01-24 08:35:00|25876.4|25861.4|25871.4|25856.4|25876.4|25861.4|25836.4|25821.4|248
1674549600000|2023-01-24 08:40:00|25873.2|25858.2|25848.2|25833.2|25883.2|25868.2|25848.2|25833.2|167
1674549900000|2023-01-24 08:45:00|25850.7|25835.7|25853.2|25838.2|25858.2|25843.2|25833.2|25818.2|78
1674550200000|2023-01-24 08:50:00|25855.7|25840.7|25843.2|25828.2|25863.2|25848.2|25840.7|25825.7|63
1674550500000|2023-01-24 08:55:00|25845.7|25830.7|25868.2|25853.2|25873.2|25858.2|25845.7|25830.7|87
1674550800000|2023-01-24 09:00:00|25870.7|25855.7|25855.7|25840.7|25873.2|25858.2|25833.2|25818.2|112
1674551100000|2023-01-24 09:05:00|25853.2|25838.2|25853.2|25838.2|25873.2|25858.2|25848.2|25833.2|81
1674551400000|2023-01-24 09:10:00|25855.7|25840.7|25840.7|25825.7|25865.7|25850.7|25835.7|25820.7|80
1674551700000|2023-01-24 09:15:00|25843.2|25828.2|25825.7|25810.7|25843.2|25828.2|25823.2|25808.2|45
1674552000000|2023-01-24 09:20:00|25828.2|25813.2|25815.7|25800.7|25835.7|25820.7|25813.2|25798.2|98
1674552300000|2023-01-24 09:25:00|25813.2|25798.2|25828.2|25813.2|25833.2|25818.2|25810.7|25795.7|71
1674552600000|2023-01-24 09:30:00|25830.7|25815.7|25828.2|25813.2|25843.2|25828.2|25823.2|25808.2|61
1674552900000|2023-01-24 09:35:00|25833.2|25818.2|25813.2|25798.2|25833.2|25818.2|25808.2|25793.2|68
1674553200000|2023-01-24 09:40:00|25810.7|25795.7|25788.2|25773.2|25813.2|25798.2|25785.7|25770.7|68
1674553500000|2023-01-24 09:45:00|25785.7|25770.7|25808.2|25793.2|25810.7|25795.7|25785.7|25770.7|181
1674553800000|2023-01-24 09:50:00|25810.7|25795.7|25818.2|25803.2|25828.2|25813.2|25805.7|25790.7|231
1674554100000|2023-01-24 09:55:00|25820.7|25805.7|25823.2|25808.2|25830.7|25815.7|25818.2|25803.2|49
1674554400000|2023-01-24 10:00:00|25820.7|25805.7|25803.2|25788.2|25823.2|25808.2|25803.2|25788.2|51
1674554700000|2023-01-24 10:05:00|25805.7|25790.7|25793.2|25778.2|25808.2|25793.2|25793.2|25778.2|51
1674555000000|2023-01-24 10:10:00|25795.7|25780.7|25805.7|25790.7|25805.7|25790.7|25793.2|25778.2|30
1674555300000|2023-01-24 10:15:00|25808.2|25793.2|25803.2|25788.2|25808.2|25793.2|25800.7|25785.7|100
1674555600000|2023-01-24 10:20:00|25805.7|25790.7|25808.2|25793.2|25813.2|25798.2|25803.2|25788.2|66
1674555900000|2023-01-24 10:25:00|25803.2|25788.2|25798.2|25783.2|25813.2|25798.2|25795.7|25780.7|84
1674556200000|2023-01-24 10:30:00|25795.7|25780.7|25783.2|25768.2|25798.2|25783.2|25763.2|25748.2|181
1674556500000|2023-01-24 10:35:00|25785.7|25770.7|25783.2|25768.2|25785.7|25770.7|25768.2|25753.2|81
1674556800000|2023-01-24 10:40:00|25780.7|25765.7|25765.7|25750.7|25788.2|25773.2|25763.2|25748.2|81
1674557100000|2023-01-24 10:45:00|25763.2|25748.2|25763.2|25748.2|25773.2|25758.2|25743.2|25728.2|150
1674557400000|2023-01-24 10:50:00|25768.2|25753.2|25778.2|25763.2|25778.2|25763.2|25758.2|25743.2|50
1674557700000|2023-01-24 10:55:00|25780.7|25765.7|25793.2|25778.2|25795.7|25780.7|25780.7|25765.7|64
1674558000000|2023-01-24 11:00:00|25790.7|25775.7|25788.2|25773.2|25793.2|25778.2|25763.2|25748.2|115
1674558300000|2023-01-24 11:05:00|25785.7|25770.7|25763.2|25748.2|25788.2|25773.2|25760.7|25745.7|42
1674558600000|2023-01-24 11:10:00|25765.7|25750.7|25773.2|25758.2|25785.7|25770.7|25765.7|25750.7|62
1674558900000|2023-01-24 11:15:00|25770.7|25755.7|25768.2|25753.2|25778.2|25763.2|25763.2|25748.2|59
1674559200000|2023-01-24 11:20:00|25770.7|25755.7|25768.2|25753.2|25778.2|25763.2|25748.2|25733.2|80
1674559500000|2023-01-24 11:25:00|25765.7|25750.7|25773.2|25758.2|25788.2|25773.2|25763.2|25748.2|63
1674559800000|2023-01-24 11:30:00|25770.7|25755.7|25783.2|25768.2|25783.2|25768.2|25760.7|25745.7|69
1674560100000|2023-01-24 11:35:00|25785.7|25770.7|25803.2|25788.2|25803.2|25788.2|25785.7|25770.7|54
1674560400000|2023-01-24 11:40:00|25800.7|25785.7|25803.2|25788.2|25813.2|25798.2|25793.2|25778.2|52
1674560700000|2023-01-24 11:45:00|25798.2|25783.2|25818.2|25803.2|25818.2|25803.2|25793.2|25778.2|113
1674561000000|2023-01-24 11:50:00|25815.7|25800.7|25813.2|25798.2|25818.2|25803.2|25808.2|25793.2|21
1674561300000|2023-01-24 11:55:00|25808.2|25793.2|25808.2|25793.2|25813.2|25798.2|25803.2|25788.2|50
1674561600000|2023-01-24 12:00:00|25805.7|25790.7|25793.2|25778.2|25808.2|25793.2|25788.2|25773.2|34
1674561900000|2023-01-24 12:05:00|25798.2|25783.2|25800.7|25785.7|25813.2|25798.2|25793.2|25778.2|23
1674562200000|2023-01-24 12:10:00|25798.2|25783.2|25808.2|25793.2|25808.2|25793.2|25793.2|25778.2|64
1674562500000|2023-01-24 12:15:00|25803.2|25788.2|25808.2|25793.2|25813.2|25798.2|25803.2|25788.2|41
1674562800000|2023-01-24 12:20:00|25810.7|25795.7|25803.2|25788.2|25818.2|25803.2|25803.2|25788.2|35
1674563100000|2023-01-24 12:25:00|25805.7|25790.7|25813.2|25798.2|25818.2|25803.2|25803.2|25788.2|11
1674563400000|2023-01-24 12:30:00|25815.7|25800.7|25823.2|25808.2|25828.2|25813.2|25813.2|25798.2|87
1674563700000|2023-01-24 12:35:00|25825.7|25810.7|25823.2|25808.2|25825.7|25810.7|25813.2|25798.2|20
1674564000000|2023-01-24 12:40:00|25819.7|25804.7|25824.7|25809.7|25829.7|25814.7|25814.7|25799.7|34
1674564300000|2023-01-24 12:45:00|25822.2|25807.2|25824.7|25809.7|25824.7|25809.7|25809.7|25794.7|50
1674564600000|2023-01-24 12:50:00|25827.2|25812.2|25814.7|25799.7|25829.7|25814.7|25814.7|25799.7|25
1674564900000|2023-01-24 12:55:00|25809.7|25794.7|25817.2|25802.2|25819.7|25804.7|25809.7|25794.7|51
1674565200000|2023-01-24 13:00:00|25814.7|25799.7|25824.7|25809.7|25827.2|25812.2|25804.7|25789.7|69
1674565500000|2023-01-24 13:05:00|25819.7|25804.7|25834.7|25819.7|25837.2|25822.2|25819.7|25804.7|74
1674565800000|2023-01-24 13:10:00|25832.2|25817.2|25824.7|25809.7|25839.7|25824.7|25824.7|25809.7|90
1674566100000|2023-01-24 13:15:00|25822.2|25807.2|25804.7|25789.7|25824.7|25809.7|25789.7|25774.7|89
1674566400000|2023-01-24 13:20:00|25802.2|25787.2|25809.7|25794.7|25809.7|25794.7|25799.7|25784.7|33
1674566700000|2023-01-24 13:25:00|25807.2|25792.2|25814.7|25799.7|25814.7|25799.7|25804.7|25789.7|56
1674567000000|2023-01-24 13:30:00|25817.2|25802.2|25799.7|25784.7|25819.7|25804.7|25794.7|25779.7|57
1674567300000|2023-01-24 13:35:00|25802.2|25787.2|25779.7|25764.7|25802.2|25787.2|25779.7|25764.7|66
1674567600000|2023-01-24 13:40:00|25784.7|25769.7|25779.7|25764.7|25784.7|25769.7|25754.7|25739.7|98
1674567900000|2023-01-24 13:45:00|25777.2|25762.2|25784.7|25769.7|25789.7|25774.7|25774.7|25759.7|45
1674568200000|2023-01-24 13:50:00|25789.7|25774.7|25772.2|25757.2|25789.7|25774.7|25764.7|25749.7|42
1674568500000|2023-01-24 13:55:00|25769.7|25754.7|25772.2|25757.2|25779.7|25764.7|25769.7|25754.7|30
1674568800000|2023-01-24 14:00:00|25774.7|25759.7|25769.7|25754.7|25774.7|25759.7|25759.7|25744.7|78
1674569100000|2023-01-24 14:05:00|25774.7|25759.7|25772.2|25757.2|25779.7|25764.7|25769.7|25754.7|33
1674569400000|2023-01-24 14:10:00|25769.7|25754.7|25769.7|25754.7|25774.7|25759.7|25757.2|25742.2|81
1674569700000|2023-01-24 14:15:00|25772.2|25757.2|25774.7|25759.7|25779.7|25764.7|25764.7|25749.7|44
1674570000000|2023-01-24 14:20:00|25779.7|25764.7|25779.7|25764.7|25789.7|25774.7|25774.7|25759.7|37
1674570300000|2023-01-24 14:25:00|25777.2|25762.2|25789.7|25774.7|25789.7|25774.7|25774.7|25759.7|31
1674570600000|2023-01-24 14:30:00|25787.2|25772.2|25784.7|25769.7|25789.7|25774.7|25764.7|25749.7|68
1674570900000|2023-01-24 14:35:00|25782.2|25767.2|25774.7|25759.7|25784.7|25769.7|25759.7|25744.7|72
1674571200000|2023-01-24 14:40:00|25769.7|25754.7|25774.7|25759.7|25784.7|25769.7|25764.7|25749.7|74
1674571500000|2023-01-24 14:45:00|25769.7|25754.7|25799.7|25784.7|25809.7|25794.7|25757.2|25742.2|186
1674571800000|2023-01-24 14:50:00|25797.2|25782.2|25824.7|25809.7|25824.7|25809.7|25789.7|25774.7|82
1674572100000|2023-01-24 14:55:00|25822.2|25807.2|25759.7|25744.7|25822.2|25807.2|25759.7|25744.7|122
1674572400000|2023-01-24 15:00:00|25754.7|25739.7|25779.7|25764.7|25794.7|25779.7|25754.7|25739.7|116
1674572700000|2023-01-24 15:05:00|25782.2|25767.2|25789.7|25774.7|25789.7|25774.7|25754.7|25739.7|93
1674573000000|2023-01-24 15:10:00|25791.7|25776.7|25821.7|25806.7|25821.7|25806.7|25781.7|25766.7|93
1674573300000|2023-01-24 15:15:00|25826.7|25811.7|25821.7|25806.7|25839.2|25824.2|25816.7|25801.7|105
1674573600000|2023-01-24 15:20:00|25826.7|25811.7|25831.7|25816.7|25836.7|25821.7|25821.7|25806.7|71
1674573900000|2023-01-24 15:25:00|25836.7|25821.7|25851.7|25836.7|25856.7|25841.7|25836.7|25821.7|176
1674574200000|2023-01-24 15:30:00|25849.2|25834.2|25856.7|25841.7|25861.7|25846.7|25839.2|25824.2|121
1674574500000|2023-01-24 15:35:00|25854.2|25839.2|25841.7|25826.7|25856.7|25841.7|25841.7|25826.7|115
1674574800000|2023-01-24 15:40:00|25839.2|25824.2|25876.7|25861.7|25876.7|25861.7|25839.2|25824.2|110
1674575100000|2023-01-24 15:45:00|25879.2|25864.2|25886.7|25871.7|25891.7|25876.7|25876.7|25861.7|187
1674575400000|2023-01-24 15:50:00|25891.7|25876.7|25886.7|25871.7|25894.2|25879.2|25876.7|25861.7|83
1674575700000|2023-01-24 15:55:00|25891.7|25876.7|25906.7|25891.7|25911.7|25896.7|25891.7|25876.7|151
1674576000000|2023-01-24 16:00:00|25904.2|25889.2|25891.7|25876.7|25906.7|25891.7|25891.7|25876.7|75
1674576300000|2023-01-24 16:05:00|25894.2|25879.2|25891.7|25876.7|25901.7|25886.7|25886.7|25871.7|134
1674576600000|2023-01-24 16:10:00|25896.7|25881.7|25896.7|25881.7|25896.7|25881.7|25886.7|25871.7|89
1674576900000|2023-01-24 16:15:00|25894.2|25879.2|25896.7|25881.7|25896.7|25881.7|25891.7|25876.7|100
1674577200000|2023-01-24 16:20:00|25891.7|25876.7|25901.7|25886.7|25901.7|25886.7|25886.7|25871.7|139
1674577500000|2023-01-24 16:25:00|25899.2|25884.2|25901.7|25886.7|25906.7|25891.7|25891.7|25876.7|137
1674577800000|2023-01-24 16:30:00|25899.2|25884.2|25891.7|25876.7|25901.7|25886.7|25881.7|25866.7|297
1674578100000|2023-01-24 16:35:00|25894.2|25879.2|25901.7|25886.7|25901.7|25886.7|25886.7|25871.7|93
1674578400000|2023-01-24 16:40:00|25904.2|25889.2|25906.7|25891.7|25906.7|25891.7|25896.7|25881.7|41
1674578700000|2023-01-24 16:45:00|25904.2|25889.2|25911.7|25896.7|25916.7|25901.7|25901.7|25886.7|66
1674579000000|2023-01-24 16:50:00|25914.2|25894.2|25914.2|25894.2|25919.2|25899.2|25909.2|25889.2|19
1674579300000|2023-01-24 16:55:00|25919.2|25899.2|25919.2|25899.2|25919.2|25899.2|25914.2|25894.2|41
1674579600000|2023-01-24 17:00:00|25914.2|25894.2|25914.2|25894.2|25919.2|25894.2|25904.2|25879.2|14
1674579900000|2023-01-24 17:05:00|25909.2|25889.2|25919.2|25899.2|25924.2|25899.2|25909.2|25889.2|12
1674580200000|2023-01-24 17:10:00|25924.2|25904.2|25929.2|25909.2|25929.2|25909.2|25919.2|25899.2|19
1674580500000|2023-01-24 17:15:00|25924.2|25904.2|25929.2|25904.2|25929.2|25909.2|25919.2|25899.2|11
1674580800000|2023-01-24 17:20:00|25924.2|25899.2|25919.2|25894.2|25924.2|25904.2|25914.2|25894.2|8
1674581100000|2023-01-24 17:25:00|25914.2|25899.2|25924.2|25904.2|25924.2|25904.2|25914.2|25889.2|3
1674581400000|2023-01-24 17:30:00|25919.2|25899.2|25919.2|25899.2|25924.2|25904.2|25919.2|25899.2|6
1674581700000|2023-01-24 17:35:00|25914.2|25894.2|25919.2|25894.2|25924.2|25904.2|25914.2|25894.2|7
1674582000000|2023-01-24 17:40:00|25914.2|25899.2|25914.2|25889.2|25919.2|25899.2|25909.2|25889.2|3
1674582300000|2023-01-24 17:45:00|25909.2|25894.2|25914.2|25894.2|25914.2|25894.2|25909.2|25889.2|5
1674582600000|2023-01-24 17:50:00|25909.2|25889.2|25914.2|25894.2|25914.2|25894.2|25909.2|25889.2|2
1674582900000|2023-01-24 17:55:00|25919.2|25899.2|25914.2|25894.2|25919.2|25899.2|25914.2|25889.2|6
1674583200000|2023-01-24 18:00:00|25909.2|25889.2|25904.2|25879.2|25924.2|25899.2|25899.2|25879.2|4
1674583500000|2023-01-24 18:05:00|25909.2|25884.2|25909.2|25889.2|25914.2|25894.2|25899.2|25879.2|6
1674583800000|2023-01-24 18:10:00|25914.2|25894.2|25914.2|25894.2|25924.2|25904.2|25909.2|25889.2|6
1674584100000|2023-01-24 18:15:00|25919.2|25889.2|25919.2|25899.2|25924.2|25904.2|25914.2|25889.2|4
1674584400000|2023-01-24 18:20:00|25924.2|25894.2|25914.2|25894.2|25924.2|25899.2|25909.2|25889.2|0
1674584700000|2023-01-24 18:25:00|25909.2|25889.2|25919.2|25899.2|25919.2|25899.2|25909.2|25889.2|4
1674585000000|2023-01-24 18:30:00|25914.2|25894.2|25924.2|25904.2|25924.2|25904.2|25914.2|25894.2|4
1674585300000|2023-01-24 18:35:00|25919.2|25899.2|25924.2|25904.2|25924.2|25904.2|25919.2|25899.2|1
1674585600000|2023-01-24 18:40:00|25919.2|25899.2|25934.2|25914.2|25934.2|25914.2|25919.2|25899.2|8
1674585900000|2023-01-24 18:45:00|25939.2|25919.2|25939.2|25919.2|25944.2|25919.2|25934.2|25914.2|7
1674586200000|2023-01-24 18:50:00|25934.2|25914.2|25944.2|25924.2|25944.2|25924.2|25934.2|25914.2|40
1674586500000|2023-01-24 18:55:00|25949.2|25919.2|25944.2|25924.2|25949.2|25924.2|25939.2|25919.2|10
1674586800000|2023-01-24 19:00:00|25939.2|25919.2|25919.2|25899.2|25939.2|25919.2|25919.2|25899.2|28
1674587100000|2023-01-24 19:05:00|25914.2|25894.2|25919.2|25899.2|25924.2|25904.2|25914.2|25894.2|4
1674587400000|2023-01-24 19:10:00|25924.2|25904.2|25919.2|25899.2|25924.2|25904.2|25919.2|25899.2|4
1674587700000|2023-01-24 19:15:00|25924.2|25904.2|25919.2|25899.2|25929.2|25909.2|25919.2|25899.2|10
1674588000000|2023-01-24 19:20:00|25924.2|25894.2|25919.2|25899.2|25924.2|25904.2|25919.2|25894.2|9
1674588300000|2023-01-24 19:25:00|25924.2|25904.2|25921.7|25906.7|25929.2|25909.2|25919.2|25899.2|8
1674588600000|2023-01-24 19:30:00|25924.2|25909.2|25926.7|25911.7|25931.7|25916.7|25921.7|25906.7|6
1674588900000|2023-01-24 19:35:00|25929.2|25914.2|25926.7|25911.7|25931.7|25916.7|25926.7|25911.7|2
1674589200000|2023-01-24 19:40:00|25929.2|25914.2|25931.7|25916.7|25934.2|25919.2|25926.7|25911.7|2
1674589500000|2023-01-24 19:45:00|25934.2|25919.2|25926.7|25911.7|25936.7|25921.7|25926.7|25911.7|15
1674589800000|2023-01-24 19:50:00|25924.2|25909.2|25931.7|25916.7|25931.7|25916.7|25921.7|25906.7|8
1674590100000|2023-01-24 19:55:00|25934.2|25919.2|25936.7|25921.7|25936.7|25921.7|25931.7|25916.7|5
1674590400000|2023-01-24 20:00:00|25939.2|25924.2|25936.7|25921.7|25939.2|25924.2|25931.7|25916.7|1
1674590700000|2023-01-24 20:05:00|25931.7|25916.7|25921.7|25906.7|25931.7|25916.7|25921.7|25906.7|18
1674591000000|2023-01-24 20:10:00|25924.2|25909.2|25914.2|25899.2|25926.7|25911.7|25911.7|25896.7|17
1674591300000|2023-01-24 20:15:00|25916.7|25901.7|25916.7|25901.7|25919.2|25904.2|25911.7|25896.7|5
1674591600000|2023-01-24 20:20:00|25919.2|25904.2|25924.2|25909.2|25926.7|25911.7|25919.2|25904.2|5
1674591900000|2023-01-24 20:25:00|25921.7|25906.7|25936.7|25921.7|25936.7|25921.7|25916.7|25901.7|43
1674592200000|2023-01-24 20:30:00|25931.7|25916.7|25916.7|25901.7|25931.7|25916.7|25916.7|25901.7|19
1674592500000|2023-01-24 20:35:00|25914.2|25899.2|25901.7|25886.7|25916.7|25901.7|25896.7|25881.7|56
1674592800000|2023-01-24 20:40:00|25896.7|25881.7|25886.7|25871.7|25899.2|25884.2|25881.7|25866.7|6
1674593100000|2023-01-24 20:45:00|25889.2|25874.2|25889.2|25874.2|25891.7|25876.7|25881.7|25866.7|20
1674593400000|2023-01-24 20:50:00|25891.7|25876.7|25901.7|25886.7|25901.7|25886.7|25889.2|25874.2|27
1674593700000|2023-01-24 20:55:00|25904.2|25889.2|25901.7|25886.7|25911.7|25896.7|25901.7|25886.7|30
1674594000000|2023-01-24 21:00:00|25912.7|25872.7|25961.8|25921.8|25977.4|25937.4|25893.7|25853.7|0
1674594300000|2023-01-24 21:05:00|25961.7|25921.7|25961.7|25921.7|25968.6|25928.6|25941.2|25901.2|0
1674594600000|2023-01-24 21:10:00|25961.6|25921.6|25942.3|25902.3|25969.2|25929.2|25936.7|25896.7|0
1674594900000|2023-01-24 21:15:00|25942.9|25902.9|25954.6|25914.6|25956|25916|25942.3|25902.3|0
1674595200000|2023-01-24 21:20:00|25954.5|25914.5|25944|25904|25957.7|25917.7|25940.9|25900.9|0
1674595500000|2023-01-24 21:25:00|25943.3|25903.3|25944.6|25904.6|25950.2|25910.2|25939.6|25899.6|0
1674595800000|2023-01-24 21:30:00|25945.2|25905.2|25950.8|25910.8|25950.8|25910.8|25944.6|25904.6|0
1674596100000|2023-01-24 21:35:00|25950.9|25910.9|25952.1|25912.1|25958.9|25918.9|25950.2|25910.2|0
1674596400000|2023-01-24 21:40:00|25950.8|25910.8|25955.8|25915.8|25956.5|25916.5|25946.5|25906.5|0
1674596700000|2023-01-24 21:45:00|25954.6|25914.6|25942.1|25902.1|25954.6|25914.6|25939.6|25899.6|0
1674597000000|2023-01-24 21:50:00|25943.3|25903.3|25943.3|25903.3|25944.6|25904.6|25939|25899|0
1674597300000|2023-01-24 21:55:00|25943.4|25903.4|25940.8|25900.8|25944|25904|25937.7|25897.7|0
1674597600000|2023-01-24 22:00:00|25940.2|25900.2|25939.6|25899.6|25941.5|25901.5|25939|25899|0
1674597900000|2023-01-24 22:05:00|25940.2|25900.2|25939|25899|25941.5|25901.5|25939|25899|0
1674598200000|2023-01-24 22:10:00|25939.6|25899.6|25940.2|25900.2|25942.7|25902.7|25936.5|25896.5|0
1674598500000|2023-01-24 22:15:00|25940.3|25900.3|25940.9|25900.9|25942.7|25902.7|25940.2|25900.2|0
1674598800000|2023-01-24 22:20:00|25941.5|25901.5|25940.2|25900.2|25942.1|25902.1|25940.2|25900.2|0
1674599100000|2023-01-24 22:25:00|25940.3|25900.3|25940.9|25900.9|25941.5|25901.5|25940.3|25900.3|0
1674599400000|2023-01-24 22:30:00|25941.5|25901.5|25938.4|25898.4|25941.5|25901.5|25938.4|25898.4|0
1674599700000|2023-01-24 22:35:00|25939|25899|25940.8|25900.8|25941.5|25901.5|25939|25899|0
1674600000000|2023-01-24 22:40:00|25940.9|25900.9|25940.2|25900.2|25940.9|25900.9|25940.2|25900.2|0
1674600300000|2023-01-24 22:45:00|25939.6|25899.6|25935.2|25895.2|25939.6|25899.6|25934.6|25894.6|0
1674600600000|2023-01-24 22:50:00|25934|25894|25933.3|25893.3|25935.3|25895.3|25929.6|25889.6|0
1674600900000|2023-01-24 22:55:00|25932.1|25892.1|25934.6|25894.6|25941.5|25901.5|25932.1|25892.1|0
1674601200000|2023-01-24 23:00:00|25934.8|25894.8|25929|25889|25944.6|25904.6|25924|25884|0
1674601500000|2023-01-24 23:05:00|25928.4|25888.4|25903.4|25863.4|25930.9|25890.9|25903.4|25863.4|0
1674601800000|2023-01-24 23:10:00|25903.5|25863.5|25903.4|25863.4|25912.7|25872.7|25901.5|25861.5|0
1674602100000|2023-01-24 23:15:00|25904.6|25864.6|25887.8|25847.8|25910.2|25870.2|25886.5|25846.5|0
1674602400000|2023-01-24 23:20:00|25888.4|25848.4|25865.3|25825.3|25893.4|25853.4|25864.1|25824.1|0
1674602700000|2023-01-24 23:25:00|25866.6|25826.6|25852.8|25812.8|25870.9|25830.9|25846|25806|0
1674603000000|2023-01-24 23:30:00|25850.3|25810.3|25846|25806|25852.8|25812.8|25830.4|25790.4|0
1674603300000|2023-01-24 23:35:00|25847.2|25807.2|25851.6|25811.6|25854.1|25814.1|25842.8|25802.8|0
1674603600000|2023-01-24 23:40:00|25851|25811|25844.7|25804.7|25855.3|25815.3|25841.6|25801.6|0
1674603900000|2023-01-24 23:45:00|25844.8|25804.8|25838.5|25798.5|25850.3|25810.3|25829.1|25789.1|0
1674604200000|2023-01-24 23:50:00|25839.1|25799.1|25839.1|25799.1|25846|25806|25830.4|25790.4|0
1674604500000|2023-01-24 23:55:00|25839.2|25799.2|25844.1|25804.1|25846|25806|25839.1|25799.1|0
1674604800000|2023-01-25 00:00:00|25844.7|25804.7|25852.8|25812.8|25852.8|25812.8|25841.6|25801.6|0
1674605100000|2023-01-25 00:05:00|25851.6|25811.6|25850.3|25810.3|25852.8|25812.8|25848.5|25808.5|0
1674605400000|2023-01-25 00:10:00|25850.4|25810.4|25875.7|25835.7|25878.2|25838.2|25850.3|25810.3|0
1674605700000|2023-01-25 00:15:00|25875.8|25835.8|25861.2|25821.2|25878.2|25838.2|25861.2|25821.2|0
1674606000000|2023-01-25 00:20:00|25861.1|25821.1|25867.2|25827.2|25867.2|25827.2|25855|25815|0
1674606300000|2023-01-25 00:25:00|25870.3|25830.3|25867.1|25827.1|25870.3|25830.3|25867.1|25827.1|0
1674606600000|2023-01-25 00:30:00|25867|25827|25842.7|25802.7|25867|25827|25839.6|25799.6|0
1674606900000|2023-01-25 00:35:00|25842.8|25802.8|25848.6|25808.6|25848.8|25808.8|25842.6|25802.6|0
1674607200000|2023-01-25 00:40:00|25845.5|25805.5|25836.3|25796.3|25848.6|25808.6|25836.2|25796.2|0
1674607500000|2023-01-25 00:45:00|25836.2|25796.2|25836|25796|25842.3|25802.3|25836|25796|0
1674607800000|2023-01-25 00:50:00|25835.9|25795.9|25842.1|25802.1|25842.2|25802.2|25835.9|25795.9|0
1674608100000|2023-01-25 00:55:00|25842.2|25802.2|25854.5|25814.5|25860.7|25820.7|25842.2|25802.2|0
1674608400000|2023-01-25 01:00:00|25848.5|25808.5|25860.6|25820.6|25860.7|25820.7|25848.4|25808.4|0
1674608700000|2023-01-25 01:05:00|25854.5|25814.5|25854.5|25814.5|25860.6|25820.6|25854.4|25814.4|0
1674609000000|2023-01-25 01:10:00|25857.5|25817.5|25848.3|25808.3|25860.6|25820.6|25848.3|25808.3|0
1674609300000|2023-01-25 01:15:00|25848.4|25808.4|25848.4|25808.4|25854.5|25814.5|25848.3|25808.3|0
1674609600000|2023-01-25 01:20:00|25848.5|25808.5|25848.5|25808.5|25848.6|25808.6|25848.5|25808.5|0
1674609900000|2023-01-25 01:25:00|25848.4|25808.4|25842.2|25802.2|25848.5|25808.5|25835.9|25795.9|0
1674610200000|2023-01-25 01:30:00|25842.3|25802.3|25823.9|25783.9|25842.3|25802.3|25823.8|25783.8|0
1674610500000|2023-01-25 01:35:00|25823.8|25783.8|25823.9|25783.9|25823.9|25783.9|25823.7|25783.7|0
1674610800000|2023-01-25 01:40:00|25824|25784|25842.2|25802.2|25848.4|25808.4|25824|25784|0
1674611100000|2023-01-25 01:45:00|25842.3|25802.3|25830|25790|25842.3|25802.3|25830|25790|0
1674611700000|2023-01-25 01:55:00|25829.9|25789.9|25829.9|25789.9|25830|25790|25823.7|25783.7|0
1674612000000|2023-01-25 02:00:00|25823.9|25783.9|25836.2|25796.2|25836.2|25796.2|25823.9|25783.9|0
1674612300000|2023-01-25 02:05:00|25836.1|25796.1|25842.4|25802.4|25842.5|25802.5|25830|25790|0
1674612600000|2023-01-25 02:10:00|25842.5|25802.5|25836.3|25796.3|25842.5|25802.5|25836.3|25796.3|0
1674612900000|2023-01-25 02:15:00|25842.3|25802.3|25842.4|25802.4|25842.4|25802.4|25836.2|25796.2|0
1674613200000|2023-01-25 02:20:00|25842.3|25802.3|25836.3|25796.3|25842.4|25802.4|25836.3|25796.3|0
1674613500000|2023-01-25 02:25:00|25836.4|25796.4|25836.4|25796.4|25836.4|25796.4|25836.4|25796.4|0
1674614100000|2023-01-25 02:35:00|25836.5|25796.5|25848.7|25808.7|25848.7|25808.7|25836.4|25796.4|0
1674614400000|2023-01-25 02:40:00|25848.8|25808.8|25848.7|25808.7|25848.8|25808.8|25842.6|25802.6|0
1674614700000|2023-01-25 02:45:00|25848.8|25808.8|25842.7|25802.7|25848.8|25808.8|25842.6|25802.6|0
1674615000000|2023-01-25 02:50:00|25842.6|25802.6|25836.6|25796.6|25848.7|25808.7|25836.6|25796.6|0
1674615300000|2023-01-25 02:55:00|25836.5|25796.5|25836.4|25796.4|25836.6|25796.6|25830.3|25790.3|0
1674615600000|2023-01-25 03:00:00|25830.4|25790.4|25836.4|25796.4|25836.4|25796.4|25830.3|25790.3|0
1674615900000|2023-01-25 03:05:00|25833.4|25793.4|25830.2|25790.2|25836.5|25796.5|25830.2|25790.2|0
1674616200000|2023-01-25 03:10:00|25830.3|25790.3|25836.4|25796.4|25836.4|25796.4|25830.3|25790.3|0
1674616500000|2023-01-25 03:15:00|25836.3|25796.3|25848.6|25808.6|25848.6|25808.6|25836.3|25796.3|0
1674616800000|2023-01-25 03:20:00|25848.7|25808.7|25848.8|25808.8|25848.8|25808.8|25842.6|25802.6|0
1674617100000|2023-01-25 03:25:00|25848.7|25808.7|25842.8|25802.8|25848.9|25808.9|25842.7|25802.7|0
1674617400000|2023-01-25 03:30:00|25842.7|25802.7|25842.8|25802.8|25849|25809|25842.7|25802.7|0
1674617700000|2023-01-25 03:35:00|25848.9|25808.9|25842.8|25802.8|25848.9|25808.9|25842.8|25802.8|0
1674618000000|2023-01-25 03:40:00|25848.8|25808.8|25842.8|25802.8|25848.9|25808.9|25842.8|25802.8|0
1674618300000|2023-01-25 03:45:00|25842.9|25802.9|25842.7|25802.7|25848.9|25808.9|25842.7|25802.7|0
1674618600000|2023-01-25 03:50:00|25848.7|25808.7|25848.8|25808.8|25854.8|25814.8|25848.7|25808.7|0
1674618900000|2023-01-25 03:55:00|25848.9|25808.9|25848.8|25808.8|25848.9|25808.9|25848.8|25808.8|0
1674619200000|2023-01-25 04:00:00|25848.9|25808.9|25848.9|25808.9|25855|25815|25848.8|25808.8|0
1674619500000|2023-01-25 04:05:00|25855|25815|25848.9|25808.9|25855|25815|25848.8|25808.8|0
1674619800000|2023-01-25 04:10:00|25848.8|25808.8|25848.8|25808.8|25848.9|25808.9|25848.8|25808.8|0
1674620100000|2023-01-25 04:15:00|25848.7|25808.7|25842.6|25802.6|25848.8|25808.8|25842.6|25802.6|0
1674620700000|2023-01-25 04:25:00|25842.7|25802.7|25848.7|25808.7|25848.8|25808.8|25842.7|25802.7|0
1674621000000|2023-01-25 04:30:00|25842.7|25802.7|25830.6|25790.6|25842.7|25802.7|25830.6|25790.6|0
1674621300000|2023-01-25 04:35:00|25836.6|25796.6|25836.6|25796.6|25836.6|25796.6|25830.5|25790.5|0
1674621600000|2023-01-25 04:40:00|25836.5|25796.5|25836.5|25796.5|25836.5|25796.5|25836.5|25796.5|0
1674621900000|2023-01-25 04:45:00|25836.6|25796.6|25836.5|25796.5|25836.6|25796.6|25836.5|25796.5|0
1674622200000|2023-01-25 04:50:00|25836.6|25796.6|25836.7|25796.7|25836.7|25796.7|25830.6|25790.6|0
1674622500000|2023-01-25 04:55:00|25836.6|25796.6|25836.6|25796.6|25836.6|25796.6|25830.5|25790.5|0
1674622800000|2023-01-25 05:00:00|25836.5|25796.5|25830.5|25790.5|25836.5|25796.5|25830.5|25790.5|0
1674623100000|2023-01-25 05:05:00|25830.6|25790.6|25830.6|25790.6|25830.6|25790.6|25830.5|25790.5|0
1674623400000|2023-01-25 05:10:00|25830.5|25790.5|25830.6|25790.6|25830.6|25790.6|25830.5|25790.5|0
1674623700000|2023-01-25 05:15:00|25836.6|25796.6|25836.6|25796.6|25836.7|25796.7|25830.6|25790.6|0
1674624000000|2023-01-25 05:20:00|25836.7|25796.7|25842.7|25802.7|25842.8|25802.8|25836.7|25796.7|0
1674624300000|2023-01-25 05:25:00|25842.8|25802.8|25842.7|25802.7|25842.8|25802.8|25842.7|25802.7|0
1674624600000|2023-01-25 05:30:00|25842.6|25802.6|25842.6|25802.6|25842.6|25802.6|25842.5|25802.5|0
1674624900000|2023-01-25 05:35:00|25842.5|25802.5|25842.6|25802.6|25842.6|25802.6|25842.5|25802.5|0
1674625200000|2023-01-25 05:40:00|25842.5|25802.5|25836.5|25796.5|25842.5|25802.5|25836.4|25796.4|0
1674625500000|2023-01-25 05:45:00|25836.6|25796.6|25836.6|25796.6|25836.6|25796.6|25836.5|25796.5|0
1674625800000|2023-01-25 05:50:00|25836.5|25796.5|25836.6|25796.6|25836.6|25796.6|25836.5|25796.5|0
1674626100000|2023-01-25 05:55:00|25836.7|25796.7|25836.6|25796.6|25836.7|25796.7|25836.6|25796.6|0
1674626400000|2023-01-25 06:00:00|25842.7|25802.7|25833.6|25793.6|25866.9|25826.9|25830.6|25790.6|0
1674626700000|2023-01-25 06:05:00|25836.7|25796.7|25824.6|25784.6|25842.7|25802.7|25824.5|25784.5|0
1674627000000|2023-01-25 06:10:00|25827.6|25787.6|25839.6|25799.6|25842.7|25802.7|25824.5|25784.5|0
1674627300000|2023-01-25 06:15:00|25842.7|25802.7|25830.6|25790.6|25842.7|25802.7|25824.5|25784.5|0
1674627600000|2023-01-25 06:20:00|25836.6|25796.6|25849|25809|25849|25809|25824.5|25784.5|0
1674627900000|2023-01-25 06:25:00|25855|25815|25865|25825|25877.1|25837.1|25848.9|25808.9|0
1674628200000|2023-01-25 06:30:00|25871|25831|25871.2|25831.2|25889.3|25849.3|25865|25825|0
1674628500000|2023-01-25 06:35:00|25871.1|25831.1|25877.3|25837.3|25877.3|25837.3|25865.1|25825.1|0
1674628800000|2023-01-25 06:40:00|25877.2|25837.2|25877.4|25837.4|25889.5|25849.5|25877.2|25837.2|0
1674629100000|2023-01-25 06:45:00|25877.3|25837.3|25871.2|25831.2|25877.3|25837.3|25871.2|25831.2|0
1674629400000|2023-01-25 06:50:00|25877.3|25837.3|25871.2|25831.2|25877.3|25837.3|25871.2|25831.2|0
1674629700000|2023-01-25 06:55:00|25877.2|25837.2|25877.2|25837.2|25883.3|25843.3|25871.2|25831.2|0
1674630000000|2023-01-25 07:00:00|25883.2|25843.2|25861.7|25846.7|25883.3|25856.7|25854.2|25831.2|51
1674630300000|2023-01-25 07:05:00|25864.2|25849.2|25879.2|25864.2|25881.7|25866.7|25861.7|25846.7|35
1674630600000|2023-01-25 07:10:00|25876.7|25861.7|25871.7|25856.7|25879.2|25864.2|25869.2|25854.2|7
1674630900000|2023-01-25 07:15:00|25869.2|25854.2|25884.2|25869.2|25884.2|25869.2|25869.2|25854.2|15
1674631200000|2023-01-25 07:20:00|25881.7|25866.7|25901.7|25886.7|25901.7|25886.7|25881.7|25866.7|28
1674631500000|2023-01-25 07:25:00|25899.2|25884.2|25896.7|25881.7|25906.7|25891.7|25896.7|25881.7|15
1674631800000|2023-01-25 07:30:00|25894.2|25879.2|25891.7|25876.7|25896.7|25881.7|25889.2|25874.2|34
1674632100000|2023-01-25 07:35:00|25894.2|25879.2|25891.7|25876.7|25894.2|25879.2|25891.7|25876.7|5
1674632400000|2023-01-25 07:40:00|25894.2|25879.2|25884.2|25869.2|25894.2|25879.2|25879.2|25864.2|40
1674632700000|2023-01-25 07:45:00|25886.7|25871.7|25886.7|25871.7|25889.2|25874.2|25884.2|25869.2|3
1674633000000|2023-01-25 07:50:00|25889.2|25874.2|25894.2|25879.2|25896.7|25881.7|25886.7|25871.7|17
1674633300000|2023-01-25 07:55:00|25891.7|25876.7|25891.7|25876.7|25901.7|25886.7|25891.7|25876.7|57
1674633600000|2023-01-25 08:00:00|25896.7|25881.7|25916.7|25901.7|25926.7|25911.7|25886.7|25871.7|613
1674633900000|2023-01-25 08:05:00|25914.2|25899.2|25886.7|25871.7|25921.7|25906.7|25884.2|25869.2|274
1674634200000|2023-01-25 08:10:00|25881.7|25866.7|25866.7|25851.7|25891.7|25876.7|25851.7|25836.7|228
1674634500000|2023-01-25 08:15:00|25861.7|25846.7|25861.7|25846.7|25874.2|25859.2|25856.7|25841.7|230
1674634800000|2023-01-25 08:20:00|25859.2|25844.2|25876.7|25861.7|25886.7|25871.7|25856.7|25841.7|211
1674635100000|2023-01-25 08:25:00|25874.2|25859.2|25871.7|25856.7|25881.7|25866.7|25866.7|25851.7|99
1674635400000|2023-01-25 08:30:00|25866.7|25851.7|25891.7|25876.7|25896.7|25881.7|25866.7|25851.7|160
1674635700000|2023-01-25 08:35:00|25889.2|25874.2|25891.7|25876.7|25901.7|25886.7|25886.7|25871.7|85
1674636000000|2023-01-25 08:40:00|25894.5|25879.5|25894.5|25879.5|25899.5|25884.5|25887|25872|79
1674636300000|2023-01-25 08:45:00|25892|25877|25884.5|25869.5|25894.5|25879.5|25879.5|25864.5|110
1674636600000|2023-01-25 08:50:00|25887|25872|25879.5|25864.5|25889.5|25874.5|25877|25862|67
1674636900000|2023-01-25 08:55:00|25877|25862|25884.5|25869.5|25884.5|25869.5|25872|25857|56
1674637200000|2023-01-25 09:00:00|25882|25867|25894.5|25879.5|25899.5|25884.5|25882|25867|127
1674637500000|2023-01-25 09:05:00|25892|25877|25904.5|25889.5|25909.5|25894.5|25892|25877|153
1674637800000|2023-01-25 09:10:00|25899.5|25884.5|25887|25872|25912|25897|25887|25872|80
1674638100000|2023-01-25 09:15:00|25884.5|25869.5|25889.5|25874.5|25889.5|25874.5|25874.5|25859.5|72
1674638400000|2023-01-25 09:20:00|25887|25872|25869.5|25854.5|25894.5|25879.5|25869.5|25854.5|100
1674638700000|2023-01-25 09:25:00|25872|25857|25879.5|25864.5|25887|25872|25869.5|25854.5|37
1674639000000|2023-01-25 09:30:00|25884.5|25869.5|25862|25847|25889.5|25874.5|25859.5|25844.5|65
1674639300000|2023-01-25 09:35:00|25864.5|25849.5|25862|25847|25869.5|25854.5|25859.5|25844.5|42
1674639600000|2023-01-25 09:40:00|25864.5|25849.5|25874.5|25859.5|25874.5|25859.5|25859.5|25844.5|45
1674639900000|2023-01-25 09:45:00|25872|25857|25854.5|25839.5|25874.5|25859.5|25844.5|25829.5|86
1674640200000|2023-01-25 09:50:00|25849.5|25834.5|25797|25782|25852|25837|25794.5|25779.5|128
1674640500000|2023-01-25 09:55:00|25794.5|25779.5|25769.5|25754.5|25797|25782|25764.5|25749.5|210
1674640800000|2023-01-25 10:00:00|25774.5|25759.5|25779.5|25764.5|25787|25772|25769.5|25754.5|107
1674641100000|2023-01-25 10:05:00|25777|25762|25744.5|25729.5|25784.5|25769.5|25739.5|25724.5|148
1674641400000|2023-01-25 10:10:00|25749.5|25734.5|25744.5|25729.5|25754.5|25739.5|25739.5|25724.5|101
1674641700000|2023-01-25 10:15:00|25747|25732|25744.5|25729.5|25749.5|25734.5|25739.5|25724.5|91
1674642000000|2023-01-25 10:20:00|25747|25732|25729.5|25714.5|25757|25742|25724.5|25709.5|122
1674642300000|2023-01-25 10:25:00|25734.5|25719.5|25779.5|25764.5|25784.5|25769.5|25734.5|25719.5|85
1674642600000|2023-01-25 10:30:00|25784.5|25769.5|25784.5|25769.5|25789.5|25774.5|25774.5|25759.5|81
1674642900000|2023-01-25 10:35:00|25787|25772|25799.5|25784.5|25814.5|25799.5|25784.5|25769.5|59
1674643200000|2023-01-25 10:40:00|25794.5|25779.5|25787|25772|25799.5|25784.5|25784.5|25769.5|81
1674643500000|2023-01-25 10:45:00|25789.5|25774.5|25802|25787|25804.5|25789.5|25784.5|25769.5|64
1674643800000|2023-01-25 10:50:00|25799.5|25784.5|25809.5|25794.5|25829.5|25814.5|25799.5|25784.5|90
1674644100000|2023-01-25 10:55:00|25812|25797|25799.5|25784.5|25829.5|25814.5|25799.5|25784.5|88
1674644400000|2023-01-25 11:00:00|25804.5|25789.5|25809.5|25794.5|25817|25802|25789.5|25774.5|114
1674644700000|2023-01-25 11:05:00|25807|25792|25809.5|25794.5|25814.5|25799.5|25804.5|25789.5|41
1674645000000|2023-01-25 11:10:00|25807|25792|25819.5|25804.5|25819.5|25804.5|25804.5|25789.5|54
1674645300000|2023-01-25 11:15:00|25822|25807|25812|25797|25822|25807|25809.5|25794.5|25
1674645600000|2023-01-25 11:20:00|25814.5|25799.5|25809.5|25794.5|25814.5|25799.5|25804.5|25789.5|275
1674645900000|2023-01-25 11:25:00|25812|25797|25824.5|25809.5|25834.5|25819.5|25809.5|25794.5|30
1674646200000|2023-01-25 11:30:00|25819.5|25804.5|25817|25802|25819.5|25804.5|25804.5|25789.5|45
1674646500000|2023-01-25 11:35:00|25814.5|25799.5|25814.5|25799.5|25819.5|25804.5|25804.5|25789.5|40
1674646800000|2023-01-25 11:40:00|25812|25797|25819.5|25804.5|25819.5|25804.5|25804.5|25789.5|29
1674647100000|2023-01-25 11:45:00|25817|25802|25814.5|25799.5|25822|25807|25809.5|25794.5|22
1674647400000|2023-01-25 11:50:00|25817|25802|25804.5|25789.5|25819.5|25804.5|25804.5|25789.5|43
1674647700000|2023-01-25 11:55:00|25807|25792|25829.5|25814.5|25829.5|25814.5|25802|25787|33
1674648000000|2023-01-25 12:00:00|25827|25812|25822|25807|25834.5|25819.5|25814.5|25799.5|30
1674648300000|2023-01-25 12:05:00|25819.5|25804.5|25809.5|25794.5|25829.5|25814.5|25809.5|25794.5|29
1674648600000|2023-01-25 12:10:00|25812|25797|25809.5|25794.5|25824.5|25809.5|25809.5|25794.5|17
1674648900000|2023-01-25 12:15:00|25812|25797|25812|25797|25814.5|25799.5|25799.5|25784.5|60
1674649200000|2023-01-25 12:20:00|25809.5|25794.5|25817|25802|25819.5|25804.5|25804.5|25789.5|34
1674649500000|2023-01-25 12:25:00|25819.5|25804.5|25824.5|25809.5|25834.5|25819.5|25817|25802|33
1674649800000|2023-01-25 12:30:00|25829.5|25814.5|25804.5|25789.5|25829.5|25814.5|25804.5|25789.5|29
1674650100000|2023-01-25 12:35:00|25809.5|25794.5|25799.5|25784.5|25817|25802|25799.5|25784.5|38
1674650400000|2023-01-25 12:40:00|25797.1|25782.1|25789.6|25774.6|25807.1|25792.1|25787.1|25772.1|61
1674650700000|2023-01-25 12:45:00|25787.1|25772.1|25784.6|25769.6|25794.6|25779.6|25779.6|25764.6|91
1674651000000|2023-01-25 12:50:00|25787.1|25772.1|25782.1|25767.1|25787.1|25772.1|25782.1|25767.1|47
1674651300000|2023-01-25 12:55:00|25777.1|25762.1|25777.1|25762.1|25782.1|25767.1|25777.1|25762.1|32
1674651600000|2023-01-25 13:00:00|25779.6|25764.6|25772.1|25757.1|25782.1|25767.1|25762.1|25747.1|86
1674651900000|2023-01-25 13:05:00|25769.6|25754.6|25782.1|25767.1|25787.1|25772.1|25762.1|25747.1|74
1674652200000|2023-01-25 13:10:00|25787.1|25772.1|25779.6|25764.6|25792.1|25777.1|25777.1|25762.1|51
1674652500000|2023-01-25 13:15:00|25777.1|25762.1|25782.1|25767.1|25787.1|25772.1|25777.1|25762.1|37
1674652800000|2023-01-25 13:20:00|25777.1|25762.1|25772.1|25757.1|25782.1|25767.1|25772.1|25757.1|47
1674653100000|2023-01-25 13:25:00|25769.6|25754.6|25782.1|25767.1|25782.1|25767.1|25762.1|25747.1|22
1674653400000|2023-01-25 13:30:00|25779.6|25764.6|25757.1|25742.1|25779.6|25764.6|25757.1|25742.1|37
1674653700000|2023-01-25 13:35:00|25754.6|25739.6|25767.1|25752.1|25772.1|25757.1|25737.1|25722.1|227
1674654000000|2023-01-25 13:40:00|25769.6|25754.6|25747.1|25732.1|25772.1|25757.1|25739.6|25724.6|52
1674654300000|2023-01-25 13:45:00|25749.6|25734.6|25742.1|25727.1|25752.1|25737.1|25737.1|25722.1|52
1674654600000|2023-01-25 13:50:00|25739.6|25724.6|25747.1|25732.1|25752.1|25737.1|25737.1|25722.1|47
1674654900000|2023-01-25 13:55:00|25744.6|25729.6|25742.1|25727.1|25752.1|25737.1|25737.1|25722.1|35
1674655200000|2023-01-25 14:00:00|25744.6|25729.6|25742.1|25727.1|25747.1|25732.1|25739.6|25724.6|31
1674655500000|2023-01-25 14:05:00|25744.6|25729.6|25767.1|25752.1|25772.1|25757.1|25742.1|25727.1|58
1674655800000|2023-01-25 14:10:00|25769.6|25754.6|25772.1|25757.1|25772.1|25757.1|25762.1|25747.1|63
1674656100000|2023-01-25 14:15:00|25767.1|25752.1|25772.1|25757.1|25777.1|25762.1|25757.1|25742.1|84
1674656400000|2023-01-25 14:20:00|25774.6|25759.6|25779.6|25764.6|25782.1|25767.1|25772.1|25757.1|92
1674656700000|2023-01-25 14:25:00|25777.1|25762.1|25772.1|25757.1|25782.1|25767.1|25772.1|25757.1|47
1674657000000|2023-01-25 14:30:00|25769.6|25754.6|25777.1|25762.1|25782.1|25767.1|25757.1|25742.1|118
1674657300000|2023-01-25 14:35:00|25772.1|25757.1|25787.1|25772.1|25797.1|25782.1|25772.1|25757.1|139
1674657600000|2023-01-25 14:40:00|25789.6|25774.6|25812.1|25797.1|25812.1|25797.1|25787.1|25772.1|127
1674657900000|2023-01-25 14:45:00|25809.6|25794.6|25799.6|25784.6|25817.1|25802.1|25797.1|25782.1|135
1674658200000|2023-01-25 14:50:00|25802.1|25787.1|25777.1|25762.1|25807.1|25792.1|25767.1|25752.1|110
1674658500000|2023-01-25 14:55:00|25787.1|25772.1|25767.1|25752.1|25797.1|25782.1|25762.1|25747.1|177
1674658800000|2023-01-25 15:00:00|25769.6|25754.6|25759.6|25744.6|25782.1|25767.1|25752.1|25737.1|165
1674659100000|2023-01-25 15:05:00|25757.1|25742.1|25789.6|25774.6|25799.6|25784.6|25757.1|25742.1|152
1674659400000|2023-01-25 15:10:00|25788.5|25773.5|25761|25746|25791|25776|25756|25741|92
1674659700000|2023-01-25 15:15:00|25758.5|25743.5|25761|25746|25776|25761|25746|25731|105
1674660000000|2023-01-25 15:20:00|25763.5|25748.5|25756|25741|25771|25756|25751|25736|136
1674660300000|2023-01-25 15:25:00|25761|25746|25766|25751|25768.5|25753.5|25756|25741|53
1674660600000|2023-01-25 15:30:00|25771|25756|25746|25731|25778.5|25763.5|25741|25726|122
1674660900000|2023-01-25 15:35:00|25751|25736|25726|25711|25761|25746|25716|25701|182
1674661200000|2023-01-25 15:40:00|25721|25706|25776|25761|25776|25761|25721|25706|140
1674661500000|2023-01-25 15:45:00|25771|25756|25781|25766|25791|25776|25768.5|25753.5|138
1674661800000|2023-01-25 15:50:00|25776|25761|25781|25766|25786|25771|25771|25756|122
1674662100000|2023-01-25 15:55:00|25786|25771|25806|25791|25816|25801|25786|25771|218
1674662400000|2023-01-25 16:00:00|25801|25786|25826|25811|25831|25816|25801|25786|108
1674662700000|2023-01-25 16:05:00|25828.5|25813.5|25841|25826|25841|25826|25826|25811|182
1674663000000|2023-01-25 16:10:00|25846|25831|25846|25831|25858.5|25843.5|25836|25821|152
1674663300000|2023-01-25 16:15:00|25848.5|25833.5|25868.5|25853.5|25876|25861|25841|25826|164
1674663600000|2023-01-25 16:20:00|25866|25851|25876|25861|25883.5|25868.5|25866|25851|175
1674663900000|2023-01-25 16:25:00|25871|25856|25876|25861|25876|25861|25866|25851|244
1674664200000|2023-01-25 16:30:00|25881|25866|25891|25876|25896|25881|25873.5|25858.5|238
1674664500000|2023-01-25 16:35:00|25886|25871|25906|25891|25911|25896|25881|25866|214
1674664800000|2023-01-25 16:40:00|25903.5|25888.5|25901|25886|25906|25891|25896|25881|38
1674665100000|2023-01-25 16:45:00|25898.5|25883.5|25901|25886|25903.5|25888.5|25891|25876|32
1674665400000|2023-01-25 16:50:00|25903.5|25883.5|25923.5|25903.5|25923.5|25903.5|25898.5|25878.5|46
1674665700000|2023-01-25 16:55:00|25928.5|25908.5|25923.5|25903.5|25928.5|25908.5|25918.5|25898.5|37
1674666000000|2023-01-25 17:00:00|25928.5|25898.5|25923.5|25903.5|25928.5|25908.5|25918.5|25898.5|8
1674666300000|2023-01-25 17:05:00|25918.5|25898.5|25923.5|25898.5|25923.5|25903.5|25918.5|25898.5|9
1674666600000|2023-01-25 17:10:00|25918.5|25903.5|25918.5|25898.5|25923.5|25903.5|25918.5|25898.5|2
1674666900000|2023-01-25 17:15:00|25923.5|25903.5|25918.5|25898.5|25923.5|25903.5|25918.5|25898.5|7
1674667200000|2023-01-25 17:20:00|25913.5|25893.5|25908.5|25888.5|25918.5|25898.5|25903.5|25883.5|5
1674667500000|2023-01-25 17:25:00|25903.5|25883.5|25908.5|25888.5|25908.5|25888.5|25903.5|25883.5|3
1674667800000|2023-01-25 17:30:00|25913.5|25893.5|25913.5|25893.5|25918.5|25898.5|25908.5|25888.5|18
1674668100000|2023-01-25 17:35:00|25918.5|25898.5|25918.5|25898.5|25918.5|25898.5|25913.5|25898.5|0
1674668400000|2023-01-25 17:40:00|25923.5|25903.5|25923.5|25903.5|25928.5|25908.5|25923.5|25903.5|9
1674668700000|2023-01-25 17:45:00|25918.5|25898.5|25918.5|25898.5|25923.5|25903.5|25918.5|25893.5|6
1674669000000|2023-01-25 17:50:00|25923.5|25893.5|25918.5|25898.5|25923.5|25898.5|25913.5|25893.5|2
1674669300000|2023-01-25 17:55:00|25923.5|25893.5|25923.5|25903.5|25923.5|25903.5|25918.5|25893.5|5
1674669600000|2023-01-25 18:00:00|25918.5|25898.5|25923.5|25903.5|25943.5|25923.5|25918.5|25898.5|33
1674669900000|2023-01-25 18:05:00|25928.5|25908.5|25928.5|25908.5|25938.5|25918.5|25928.5|25903.5|1
1674670200000|2023-01-25 18:10:00|25933.5|25913.5|25948.5|25928.5|25948.5|25928.5|25933.5|25913.5|10
1674670500000|2023-01-25 18:15:00|25953.5|25933.5|25953.5|25928.5|25953.5|25933.5|25948.5|25928.5|11
1674670800000|2023-01-25 18:20:00|25958.5|25933.5|25958.5|25938.5|25963.5|25943.5|25953.5|25928.5|8
1674671100000|2023-01-25 18:25:00|25963.5|25943.5|25973.5|25953.5|25978.5|25958.5|25963.5|25943.5|29
1674671400000|2023-01-25 18:30:00|25978.5|25958.5|25963.5|25943.5|25983.5|25958.5|25963.5|25943.5|14
1674671700000|2023-01-25 18:35:00|25968.5|25948.5|25963.5|25943.5|25968.5|25948.5|25963.5|25943.5|10
1674672000000|2023-01-25 18:40:00|25968.5|25948.5|25963.5|25938.5|25968.5|25948.5|25963.5|25938.5|2
1674672300000|2023-01-25 18:45:00|25968.5|25943.5|25978.5|25958.5|25983.5|25963.5|25963.5|25943.5|9
1674672600000|2023-01-25 18:50:00|25983.5|25963.5|25963.5|25943.5|25983.5|25963.5|25963.5|25943.5|13
1674672900000|2023-01-25 18:55:00|25968.5|25948.5|25963.5|25943.5|25968.5|25948.5|25958.5|25938.5|15
1674673200000|2023-01-25 19:00:00|25968.5|25948.5|25963.5|25943.5|25968.5|25948.5|25948.5|25928.5|20
1674673500000|2023-01-25 19:05:00|25958.5|25938.5|25963.5|25943.5|25968.5|25948.5|25958.5|25938.5|14
1674673800000|2023-01-25 19:10:00|25968.5|25948.5|25983.5|25963.5|25983.5|25963.5|25963.5|25943.5|38
1674674100000|2023-01-25 19:15:00|25988.5|25968.5|25993.5|25973.5|26003.5|25978.5|25983.5|25963.5|19
1674674400000|2023-01-25 19:20:00|25988.5|25968.5|25978.5|25953.5|25993.5|25973.5|25973.5|25953.5|27
1674674700000|2023-01-25 19:25:00|25973.5|25948.5|25971|25956|25978.5|25956|25963.5|25943.5|10
1674675000000|2023-01-25 19:30:00|25968.5|25953.5|25961|25946|25976|25961|25961|25946|3
1674675300000|2023-01-25 19:35:00|25966|25951|25971|25956|25973.5|25958.5|25961|25946|6
1674675600000|2023-01-25 19:40:00|25973.5|25958.5|25978.5|25963.5|25981|25966|25973.5|25958.5|3
1674675900000|2023-01-25 19:45:00|25976|25961|25983.5|25968.5|25986|25971|25971|25956|18
1674676200000|2023-01-25 19:50:00|25981|25966|25983.5|25968.5|25991|25976|25981|25966|4
1674676500000|2023-01-25 19:55:00|25981|25966|25991|25976|25998.5|25983.5|25981|25966|16
1674676800000|2023-01-25 20:00:00|25993.5|25978.5|26006|25991|26008.5|25993.5|25993.5|25978.5|12
1674677100000|2023-01-25 20:05:00|26003.5|25988.5|26016|26001|26018.5|26003.5|26003.5|25988.5|29
1674677400000|2023-01-25 20:10:00|26018.5|26003.5|26003.5|25988.5|26021|26006|25998.5|25983.5|22
1674677700000|2023-01-25 20:15:00|26006|25991|25998.5|25983.5|26008.5|25993.5|25996|25981|10
1674678000000|2023-01-25 20:20:00|26001|25986|25996|25981|26001|25986|25991|25976|5
1674678300000|2023-01-25 20:25:00|25993.5|25978.5|26008.5|25993.5|26011|25996|25991|25976|11
1674678600000|2023-01-25 20:30:00|26011|25996|26011|25996|26011|25996|26006|25991|19
1674678900000|2023-01-25 20:35:00|26006|25991|26018.5|26003.5|26021|26006|25996|25981|40
1674679200000|2023-01-25 20:40:00|26016|26001|26006|25991|26016|26001|26006|25991|10
1674679500000|2023-01-25 20:45:00|26003.5|25988.5|25998.5|25983.5|26008.5|25993.5|25996|25981|16
1674679800000|2023-01-25 20:50:00|25996|25981|25998.5|25983.5|26003.5|25988.5|25996|25981|23
1674680100000|2023-01-25 20:55:00|26001|25986|25996|25981|26001|25986|25996|25981|24
1674680400000|2023-01-25 21:00:00|26024|25984|26028.3|25988.3|26036.4|25996.4|26020.8|25980.8|0
1674680700000|2023-01-25 21:05:00|26028.2|25988.2|26036.5|25996.5|26052.1|26012.1|26001.4|25961.4|0
1674681000000|2023-01-25 21:10:00|26036.4|25996.4|26012.1|25972.1|26036.4|25996.4|26002.1|25962.1|0
1674681300000|2023-01-25 21:15:00|26012.2|25972.2|26009.1|25969.1|26016.6|25976.6|26007.2|25967.2|0
1674681600000|2023-01-25 21:20:00|26008.5|25968.5|26017.2|25977.2|26017.9|25977.9|26002.2|25962.2|0
1674681900000|2023-01-25 21:25:00|26016.6|25976.6|26016|25976|26021|25981|26013.5|25973.5|0
1674682200000|2023-01-25 21:30:00|26016.1|25976.1|26014.7|25974.7|26019.7|25979.7|26012.2|25972.2|0
1674682500000|2023-01-25 21:35:00|26014.1|25974.1|26016|25976|26016|25976|26012.2|25972.2|0
1674682800000|2023-01-25 21:40:00|26016.6|25976.6|26014.1|25974.1|26017.2|25977.2|26013.5|25973.5|0
1674683100000|2023-01-25 21:45:00|26013.5|25973.5|26014.1|25974.1|26014.7|25974.7|26012.2|25972.2|0
1674683400000|2023-01-25 21:50:00|26014.7|25974.7|26016.6|25976.6|26017.2|25977.2|26014.1|25974.1|0
1674683700000|2023-01-25 21:55:00|26017.2|25977.2|26015.3|25975.3|26019.7|25979.7|26013.5|25973.5|0
1674684000000|2023-01-25 22:00:00|26015.2|25975.2|26016.5|25976.5|26017.1|25977.1|26014|25974|0
1674684300000|2023-01-25 22:05:00|26015.9|25975.9|26012.8|25972.8|26016.5|25976.5|26012.8|25972.8|0
1674684600000|2023-01-25 22:10:00|26013.4|25973.4|26013.4|25973.4|26013.4|25973.4|26012.8|25972.8|0
1674684900000|2023-01-25 22:15:00|26012.8|25972.8|26011.5|25971.5|26012.8|25972.8|26010.9|25970.9|0
1674685200000|2023-01-25 22:20:00|26012.1|25972.1|26011.5|25971.5|26012.1|25972.1|26011.5|25971.5|0
1674685500000|2023-01-25 22:25:00|26012.1|25972.1|26013.4|25973.4|26013.4|25973.4|26010.9|25970.9|0
1674685800000|2023-01-25 22:30:00|26012.8|25972.8|26013.4|25973.4|26014|25974|26011.5|25971.5|0
1674686100000|2023-01-25 22:35:00|26013.3|25973.3|26013.4|25973.4|26014|25974|26011.5|25971.5|0
1674686400000|2023-01-25 22:40:00|26014|25974|26012.1|25972.1|26015.9|25975.9|26011.5|25971.5|0
1674686700000|2023-01-25 22:45:00|26012.2|25972.2|26013.4|25973.4|26013.4|25973.4|26012.2|25972.2|0
1674687000000|2023-01-25 22:50:00|26014|25974|26014.6|25974.6|26015.3|25975.3|26013.4|25973.4|0
1674687300000|2023-01-25 22:55:00|26015.3|25975.3|26017.1|25977.1|26017.1|25977.1|26015.3|25975.3|0
1674687600000|2023-01-25 23:00:00|26017.2|25977.2|26012.1|25972.1|26020.3|25980.3|26010.3|25970.3|0
1674687900000|2023-01-25 23:05:00|26012.8|25972.8|26010.9|25970.9|26015.9|25975.9|26010.3|25970.3|0
1674688200000|2023-01-25 23:10:00|26012.1|25972.1|26023.4|25983.4|26024|25984|26012.1|25972.1|0
1674688500000|2023-01-25 23:15:00|26024|25984|26036.5|25996.5|26036.5|25996.5|26024|25984|0
1674688800000|2023-01-25 23:20:00|26037.1|25997.1|26021.1|25981.1|26048.3|26008.3|26020.4|25980.4|0
1674689100000|2023-01-25 23:25:00|26022.3|25982.3|26017.3|25977.3|26026.1|25986.1|26016.1|25976.1|0
1674689400000|2023-01-25 23:30:00|26017.9|25977.9|26022.9|25982.9|26022.9|25982.9|26017.3|25977.3|0
1674689700000|2023-01-25 23:35:00|26023|25983|26021.1|25981.1|26027.3|25987.3|26020.4|25980.4|0
1674690000000|2023-01-25 23:40:00|26022.3|25982.3|26022.3|25982.3|26022.9|25982.9|26018.6|25978.6|0
1674690300000|2023-01-25 23:45:00|26021.1|25981.1|26029.8|25989.8|26029.8|25989.8|26020.4|25980.4|0
1674690600000|2023-01-25 23:50:00|26029.2|25989.2|26027.9|25987.9|26031.1|25991.1|26024.8|25984.8|0
1674690900000|2023-01-25 23:55:00|26027.3|25987.3|26024.8|25984.8|26027.9|25987.9|26022.9|25982.9|0
1674691200000|2023-01-26 00:00:00|26024.9|25984.9|26027.9|25987.9|26031.7|25991.7|26024.9|25984.9|0
1674691500000|2023-01-26 00:05:00|26027.3|25987.3|26024.2|25984.2|26027.3|25987.3|26024.2|25984.2|0
1674691800000|2023-01-26 00:10:00|26022.9|25982.9|26027.9|25987.9|26027.9|25987.9|26022.9|25982.9|0
1674692100000|2023-01-26 00:15:00|26028|25988|26055.3|26015.3|26055.3|26015.3|26027.9|25987.9|0
1674692400000|2023-01-26 00:20:00|26055.2|26015.2|26055.3|26015.3|26055.3|26015.3|26049.2|26009.2|0
1674692700000|2023-01-26 00:25:00|26055.2|26015.2|26049.1|26009.1|26055.3|26015.3|26049.1|26009.1|0
1674693000000|2023-01-26 00:30:00|26043.1|26003.1|26030.8|25990.8|26049.2|26009.2|26030.8|25990.8|0
1674693300000|2023-01-26 00:35:00|26033.9|25993.9|26030.9|25990.9|26037|25997|26030.9|25990.9|0
1674693600000|2023-01-26 00:40:00|26030.8|25990.8|26033.8|25993.8|26036.8|25996.8|26024.7|25984.7|0
1674693900000|2023-01-26 00:45:00|26030.7|25990.7|26024.6|25984.6|26036.8|25996.8|26024.5|25984.5|0
1674694200000|2023-01-26 00:50:00|26021.6|25981.6|26024.7|25984.7|26027.7|25987.7|26018.6|25978.6|0
1674694500000|2023-01-26 00:55:00|26024.6|25984.6|26024.5|25984.5|26024.7|25984.7|26018.4|25978.4|0
1674694800000|2023-01-26 01:00:00|26021.5|25981.5|26015.3|25975.3|26021.5|25981.5|26006.2|25966.2|0
1674695100000|2023-01-26 01:05:00|26018.3|25978.3|26006|25966|26018.3|25978.3|26006|25966|0
1674695400000|2023-01-26 01:10:00|26005.9|25965.9|26006|25966|26006.1|25966.1|25999.9|25959.9|0
1674695700000|2023-01-26 01:15:00|25999.9|25959.9|25999.9|25959.9|26012.1|25972.1|25999.9|25959.9|0
1674696000000|2023-01-26 01:20:00|26000|25960|26012.3|25972.3|26012.3|25972.3|25999.9|25959.9|0
1674696300000|2023-01-26 01:25:00|26012.2|25972.2|26012.3|25972.3|26012.3|25972.3|26006.2|25966.2|0
1674696600000|2023-01-26 01:30:00|26006.2|25966.2|26012.4|25972.4|26018.4|25978.4|26006.2|25966.2|0
1674696900000|2023-01-26 01:35:00|26012.3|25972.3|26006.4|25966.4|26012.7|25972.7|26006.3|25966.3|0
1674697200000|2023-01-26 01:40:00|26006.5|25966.5|26006.5|25966.5|26012.6|25972.6|26006.4|25966.4|0
1674697500000|2023-01-26 01:45:00|26012.6|25972.6|26012.5|25972.5|26012.6|25972.6|26009.5|25969.5|0
1674697800000|2023-01-26 01:50:00|26012.4|25972.4|26006.4|25966.4|26012.5|25972.5|26006.4|25966.4|0
1674698100000|2023-01-26 01:55:00|26006.3|25966.3|26012.5|25972.5|26012.5|25972.5|26006.3|25966.3|0
1674698400000|2023-01-26 02:00:00|26012.4|25972.4|26018.9|25978.9|26024.8|25984.8|26006.4|25966.4|0
1674698700000|2023-01-26 02:05:00|26018.8|25978.8|26012.7|25972.7|26018.9|25978.9|26012.7|25972.7|0
1674699000000|2023-01-26 02:10:00|26018.7|25978.7|26018.8|25978.8|26018.9|25978.9|26012.7|25972.7|0
1674699300000|2023-01-26 02:15:00|26018.9|25978.9|26012.6|25972.6|26018.9|25978.9|26012.6|25972.6|0
1674699600000|2023-01-26 02:20:00|26012.7|25972.7|26012.7|25972.7|26012.7|25972.7|26012.6|25972.6|0
1674699900000|2023-01-26 02:25:00|26012.6|25972.6|26006.4|25966.4|26012.6|25972.6|26006.4|25966.4|0
1674700200000|2023-01-26 02:30:00|26006.5|25966.5|26006.4|25966.4|26012.7|25972.7|26006.3|25966.3|0
1674700500000|2023-01-26 02:35:00|26006.3|25966.3|26015.5|25975.5|26018.6|25978.6|26006.3|25966.3|0
1674700800000|2023-01-26 02:40:00|26018.6|25978.6|26006.4|25966.4|26018.6|25978.6|26006.4|25966.4|0
1674701100000|2023-01-26 02:45:00|26006.5|25966.5|26006.7|25966.7|26006.7|25966.7|26006.5|25966.5|0
1674701400000|2023-01-26 02:50:00|26012.7|25972.7|26006.7|25966.7|26012.8|25972.8|26006.6|25966.6|0
1674701700000|2023-01-26 02:55:00|26012.7|25972.7|26006.7|25966.7|26012.7|25972.7|26006.6|25966.6|0
1674702000000|2023-01-26 03:00:00|26012.7|25972.7|26018.7|25978.7|26018.8|25978.8|26012.7|25972.7|0
1674702300000|2023-01-26 03:05:00|26018.8|25978.8|26012.6|25972.6|26018.8|25978.8|26012.6|25972.6|0
1674702600000|2023-01-26 03:10:00|26012.7|25972.7|26012.7|25972.7|26012.7|25972.7|26012.5|25972.5|0
1674702900000|2023-01-26 03:15:00|26012.6|25972.6|26006.5|25966.5|26012.7|25972.7|26006.4|25966.4|0
1674703200000|2023-01-26 03:20:00|26006.4|25966.4|26012.6|25972.6|26012.7|25972.7|26006.4|25966.4|0
1674703500000|2023-01-26 03:25:00|26012.7|25972.7|26012.7|25972.7|26012.7|25972.7|26012.5|25972.5|0
1674703800000|2023-01-26 03:30:00|26018.8|25978.8|26012.6|25972.6|26018.8|25978.8|26012.6|25972.6|0
1674704100000|2023-01-26 03:35:00|26012.7|25972.7|26018.8|25978.8|26018.8|25978.8|26012.6|25972.6|0
1674704400000|2023-01-26 03:40:00|26018.7|25978.7|26018.7|25978.7|26018.8|25978.8|26012.6|25972.6|0
1674704700000|2023-01-26 03:45:00|26012.7|25972.7|26015.6|25975.6|26018.7|25978.7|26012.6|25972.6|0
1674705000000|2023-01-26 03:50:00|26018.7|25978.7|26018.7|25978.7|26018.8|25978.8|26018.7|25978.7|0
1674705300000|2023-01-26 03:55:00|26012.7|25972.7|26015.7|25975.7|26018.8|25978.8|26012.7|25972.7|0
1674705600000|2023-01-26 04:00:00|26018.7|25978.7|26025|25985|26025.2|25985.2|26018.7|25978.7|0
1674705900000|2023-01-26 04:05:00|26025.1|25985.1|26018.8|25978.8|26025.1|25985.1|26018.7|25978.7|0
1674706200000|2023-01-26 04:10:00|26012.7|25972.7|26012.7|25972.7|26018.9|25978.9|26012.7|25972.7|0
1674706500000|2023-01-26 04:15:00|26018.8|25978.8|26018.8|25978.8|26018.9|25978.9|26018.7|25978.7|0
1674706800000|2023-01-26 04:20:00|26018.9|25978.9|26024.9|25984.9|26025|25985|26018.8|25978.8|0
1674707100000|2023-01-26 04:25:00|26024.8|25984.8|26018.8|25978.8|26024.8|25984.8|26018.7|25978.7|0
1674707400000|2023-01-26 04:30:00|26024.9|25984.9|26018.7|25978.7|26024.9|25984.9|26018.7|25978.7|0
1674707700000|2023-01-26 04:35:00|26018.8|25978.8|26025|25985|26025|25985|26018.7|25978.7|0
1674708000000|2023-01-26 04:40:00|26024.9|25984.9|26024.9|25984.9|26024.9|25984.9|26018.8|25978.8|0
1674708300000|2023-01-26 04:45:00|26021.9|25981.9|26018.7|25978.7|26024.9|25984.9|26018.7|25978.7|0
1674708600000|2023-01-26 04:50:00|26018.8|25978.8|26018.8|25978.8|26018.8|25978.8|26018.7|25978.7|0
1674708900000|2023-01-26 04:55:00|26018.7|25978.7|26025|25985|26025|25985|26018.7|25978.7|0
1674709200000|2023-01-26 05:00:00|26024.9|25984.9|26025|25985|26025.1|25985.1|26018.8|25978.8|0
1674709500000|2023-01-26 05:05:00|26025.1|25985.1|26025|25985|26025.1|25985.1|26024.9|25984.9|0
1674709800000|2023-01-26 05:10:00|26031.1|25991.1|26025|25985|26031.2|25991.2|26025|25985|0
1674710100000|2023-01-26 05:15:00|26031.1|25991.1|26031.1|25991.1|26031.1|25991.1|26024.9|25984.9|0
1674710400000|2023-01-26 05:20:00|26031.2|25991.2|26037.3|25997.3|26037.3|25997.3|26031.2|25991.2|0
1674710700000|2023-01-26 05:25:00|26043.3|26003.3|26031.1|25991.1|26043.4|26003.4|26031.1|25991.1|0
1674711000000|2023-01-26 05:30:00|26031.2|25991.2|26031|25991|26037.2|25997.2|26024.9|25984.9|0
1674711300000|2023-01-26 05:35:00|26027.9|25987.9|26031|25991|26031.1|25991.1|26024.9|25984.9|0
1674711600000|2023-01-26 05:40:00|26031.1|25991.1|26031.1|25991.1|26031.2|25991.2|26031.1|25991.1|0
1674711900000|2023-01-26 05:45:00|26031|25991|26037.1|25997.1|26037.2|25997.2|26031|25991|0
1674712200000|2023-01-26 05:50:00|26037.2|25997.2|26049.9|26009.9|26050|26010|26031.1|25991.1|0
1674712500000|2023-01-26 05:55:00|26043.8|26003.8|26049.6|26009.6|26050|26010|26043.4|26003.4|0
1674712800000|2023-01-26 06:00:00|26049.5|26009.5|26074.5|26034.5|26074.5|26034.5|26049.3|26009.3|0
1674713100000|2023-01-26 06:05:00|26077.5|26037.5|26081.4|26041.4|26087.2|26047.2|26074.6|26034.6|0
1674713400000|2023-01-26 06:10:00|26078.4|26038.4|26078.8|26038.8|26081.9|26041.9|26069.5|26029.5|0
1674713700000|2023-01-26 06:15:00|26075.8|26035.8|26075.7|26035.7|26078.8|26038.8|26069.5|26029.5|0
1674714000000|2023-01-26 06:20:00|26075.9|26035.9|26063.8|26023.8|26076|26036|26063.7|26023.7|0
1674714300000|2023-01-26 06:25:00|26066.8|26026.8|26057.4|26017.4|26069.9|26029.9|26057.3|26017.3|0
1674714600000|2023-01-26 06:30:00|26057.3|26017.3|26051|26011|26057.4|26017.4|26051|26011|0
1674714900000|2023-01-26 06:35:00|26051.1|26011.1|26051.4|26011.4|26057.3|26017.3|26051.1|26011.1|0
1674715200000|2023-01-26 06:40:00|26051.5|26011.5|26057.5|26017.5|26063.6|26023.6|26051.4|26011.4|0
1674715500000|2023-01-26 06:45:00|26057.4|26017.4|26057.4|26017.4|26057.5|26017.5|26051.3|26011.3|0
1674715800000|2023-01-26 06:50:00|26057.5|26017.5|26048.1|26008.1|26057.6|26017.6|26045|26005|0
1674716100000|2023-01-26 06:55:00|26045|26005|26051.4|26011.4|26051.4|26011.4|26045|26005|0
1674716400000|2023-01-26 07:00:00|26048.3|26008.3|26086|26071|26086|26071|26033.1|25993.1|219
1674716700000|2023-01-26 07:05:00|26083.5|26068.5|26091|26076|26096|26081|26073.5|26058.5|58
1674717000000|2023-01-26 07:10:00|26093.5|26078.5|26113.5|26098.5|26113.5|26098.5|26091|26076|106
1674717300000|2023-01-26 07:15:00|26108.5|26093.5|26086|26071|26108.5|26093.5|26086|26071|74
1674717600000|2023-01-26 07:20:00|26088.5|26073.5|26086|26071|26091|26076|26073.5|26058.5|81
1674717900000|2023-01-26 07:25:00|26088.5|26073.5|26091|26076|26096|26081|26081|26066|52
1674718200000|2023-01-26 07:30:00|26093.5|26078.5|26098.5|26083.5|26098.5|26083.5|26091|26076|6
1674718500000|2023-01-26 07:35:00|26101|26086|26098.5|26083.5|26103.5|26088.5|26093.5|26078.5|15
1674718800000|2023-01-26 07:40:00|26101|26086|26116|26101|26116|26101|26093.5|26078.5|42
1674719100000|2023-01-26 07:45:00|26113.5|26098.5|26116|26101|26118.5|26103.5|26106|26091|41
1674719400000|2023-01-26 07:50:00|26113.5|26098.5|26113.5|26098.5|26121|26106|26106|26091|60
1674719700000|2023-01-26 07:55:00|26111|26096|26116|26101|26128.5|26113.5|26111|26096|92
1674720000000|2023-01-26 08:00:00|26121|26106|26106|26091|26141|26126|26101|26086|757
1674720300000|2023-01-26 08:05:00|26108.5|26093.5|26086|26071|26141|26126|26078.5|26063.5|492
1674720600000|2023-01-26 08:10:00|26091|26076|26101|26086|26106|26091|26076|26061|222
1674720900000|2023-01-26 08:15:00|26106|26091|26131|26116|26151|26136|26096|26081|410
1674721200000|2023-01-26 08:20:00|26136|26121|26121|26106|26141|26126|26116|26101|176
1674721500000|2023-01-26 08:25:00|26118.5|26103.5|26098.5|26083.5|26118.5|26103.5|26071|26056|255
1674721800000|2023-01-26 08:30:00|26101|26086|26101|26086|26111|26096|26091|26076|149
1674722100000|2023-01-26 08:35:00|26106|26091|26086|26071|26106|26091|26081|26066|117
1674722400000|2023-01-26 08:40:00|26083.5|26068.5|26068.5|26053.5|26091|26076|26063.5|26048.5|130
1674722700000|2023-01-26 08:45:00|26066|26051|26067.4|26052.4|26087.4|26072.4|26066|26051|80
1674723000000|2023-01-26 08:50:00|26064.9|26049.9|26077.4|26062.4|26084.9|26069.9|26064.9|26049.9|71
1674723300000|2023-01-26 08:55:00|26074.9|26059.9|26082.4|26067.4|26087.4|26072.4|26072.4|26057.4|82
1674723600000|2023-01-26 09:00:00|26084.9|26069.9|26082.4|26067.4|26087.4|26072.4|26079.9|26064.9|43
1674723900000|2023-01-26 09:05:00|26079.9|26064.9|26102.4|26087.4|26102.4|26087.4|26077.4|26062.4|127
1674724200000|2023-01-26 09:10:00|26104.9|26089.9|26109.9|26094.9|26114.9|26099.9|26097.4|26082.4|123
1674724500000|2023-01-26 09:15:00|26107.4|26092.4|26109.9|26094.9|26117.4|26102.4|26102.4|26087.4|73
1674724800000|2023-01-26 09:20:00|26112.4|26097.4|26102.4|26087.4|26122.4|26107.4|26097.4|26082.4|87
1674725100000|2023-01-26 09:25:00|26099.9|26084.9|26077.4|26062.4|26102.4|26087.4|26077.4|26062.4|97
1674725400000|2023-01-26 09:30:00|26074.9|26059.9|26087.4|26072.4|26107.4|26092.4|26067.4|26052.4|214
1674725700000|2023-01-26 09:35:00|26082.4|26067.4|26062.4|26047.4|26092.4|26077.4|26057.4|26042.4|106
1674726000000|2023-01-26 09:40:00|26059.9|26044.9|26077.4|26062.4|26079.9|26064.9|26052.4|26037.4|92
1674726300000|2023-01-26 09:45:00|26072.4|26057.4|26069.9|26054.9|26082.4|26067.4|26067.4|26052.4|33
1674726600000|2023-01-26 09:50:00|26072.4|26057.4|26062.4|26047.4|26072.4|26057.4|26062.4|26047.4|64
1674726900000|2023-01-26 09:55:00|26064.9|26049.9|26057.4|26042.4|26067.4|26052.4|26042.4|26027.4|64
1674727200000|2023-01-26 10:00:00|26052.4|26037.4|26057.4|26042.4|26064.9|26049.9|26052.4|26037.4|72
1674727500000|2023-01-26 10:05:00|26054.9|26039.9|26077.4|26062.4|26082.4|26067.4|26052.4|26037.4|93
1674727800000|2023-01-26 10:10:00|26079.9|26064.9|26087.4|26072.4|26097.4|26082.4|26079.9|26064.9|150
1674728100000|2023-01-26 10:15:00|26089.9|26074.9|26097.4|26082.4|26102.4|26087.4|26089.9|26074.9|69
1674728400000|2023-01-26 10:20:00|26099.9|26084.9|26104.9|26089.9|26107.4|26092.4|26097.4|26082.4|71
1674728700000|2023-01-26 10:25:00|26102.4|26087.4|26102.4|26087.4|26107.4|26092.4|26099.9|26084.9|21
1674729000000|2023-01-26 10:30:00|26107.4|26092.4|26132.4|26117.4|26132.4|26117.4|26102.4|26087.4|115
1674729300000|2023-01-26 10:35:00|26137.4|26122.4|26137.4|26122.4|26139.9|26124.9|26132.4|26117.4|54
1674729600000|2023-01-26 10:40:00|26134.9|26119.9|26142.4|26127.4|26142.4|26127.4|26122.4|26107.4|73
1674729900000|2023-01-26 10:45:00|26139.9|26124.9|26132.4|26117.4|26139.9|26124.9|26117.4|26102.4|27
1674730200000|2023-01-26 10:50:00|26127.4|26112.4|26127.4|26112.4|26137.4|26122.4|26124.9|26109.9|46
1674730500000|2023-01-26 10:55:00|26124.9|26109.9|26127.4|26112.4|26129.9|26114.9|26117.4|26102.4|59
1674730800000|2023-01-26 11:00:00|26122.4|26107.4|26137.4|26122.4|26137.4|26122.4|26122.4|26107.4|36
1674731100000|2023-01-26 11:05:00|26139.9|26124.9|26132.4|26117.4|26147.4|26132.4|26132.4|26117.4|74
1674731400000|2023-01-26 11:10:00|26134.9|26119.9|26132.4|26117.4|26142.4|26127.4|26132.4|26117.4|45
1674731700000|2023-01-26 11:15:00|26129.9|26114.9|26122.4|26107.4|26137.4|26122.4|26117.4|26102.4|36
1674732000000|2023-01-26 11:20:00|26124.9|26109.9|26122.4|26107.4|26137.4|26122.4|26122.4|26107.4|32
1674732300000|2023-01-26 11:25:00|26124.9|26109.9|26109.9|26094.9|26127.4|26112.4|26109.9|26094.9|35
1674732600000|2023-01-26 11:30:00|26107.4|26092.4|26097.4|26082.4|26112.4|26097.4|26097.4|26082.4|47
1674732900000|2023-01-26 11:35:00|26094.9|26079.9|26097.4|26082.4|26102.4|26087.4|26092.4|26077.4|50
1674733200000|2023-01-26 11:40:00|26094.9|26079.9|26097.4|26082.4|26102.4|26087.4|26089.9|26074.9|36
1674733500000|2023-01-26 11:45:00|26099.9|26084.9|26097.4|26082.4|26107.4|26092.4|26094.9|26079.9|40
1674733800000|2023-01-26 11:50:00|26099.9|26084.9|26099.9|26084.9|26107.4|26092.4|26092.4|26077.4|48
1674734100000|2023-01-26 11:55:00|26097.4|26082.4|26097.4|26082.4|26104.9|26089.9|26087.4|26072.4|44
1674734400000|2023-01-26 12:00:00|26094.9|26079.9|26097.4|26082.4|26097.4|26082.4|26089.9|26074.9|110
1674734700000|2023-01-26 12:05:00|26092.4|26077.4|26097.4|26082.4|26097.4|26082.4|26092.4|26077.4|35
1674735000000|2023-01-26 12:10:00|26094.9|26079.9|26087.4|26072.4|26102.4|26087.4|26087.4|26072.4|47
1674735300000|2023-01-26 12:15:00|26089.9|26074.9|26087.4|26072.4|26092.4|26077.4|26082.4|26067.4|34
1674735600000|2023-01-26 12:20:00|26084.9|26069.9|26082.4|26067.4|26087.4|26072.4|26082.4|26067.4|52
1674735900000|2023-01-26 12:25:00|26084.9|26069.9|26092.4|26077.4|26097.4|26082.4|26082.4|26067.4|17
1674736200000|2023-01-26 12:30:00|26094.9|26079.9|26112.4|26097.4|26117.4|26102.4|26094.9|26079.9|60
1674736500000|2023-01-26 12:35:00|26107.4|26092.4|26097.4|26082.4|26107.4|26092.4|26094.9|26079.9|44
1674736800000|2023-01-26 12:40:00|26095.7|26080.7|26115.7|26100.7|26115.7|26100.7|26093.2|26078.2|40
1674737100000|2023-01-26 12:45:00|26120.7|26105.7|26125.7|26110.7|26125.7|26110.7|26115.7|26100.7|58
1674737400000|2023-01-26 12:50:00|26123.2|26108.2|26133.2|26118.2|26140.7|26125.7|26120.7|26105.7|68
1674737700000|2023-01-26 12:55:00|26135.7|26120.7|26140.7|26125.7|26140.7|26125.7|26130.7|26115.7|8
1674738000000|2023-01-26 13:00:00|26145.7|26130.7|26150.7|26135.7|26155.7|26140.7|26145.7|26130.7|93
1674738300000|2023-01-26 13:05:00|26145.7|26130.7|26150.7|26135.7|26160.7|26145.7|26140.7|26125.7|140
1674738600000|2023-01-26 13:10:00|26148.2|26133.2|26135.7|26120.7|26150.7|26135.7|26135.7|26120.7|71
1674738900000|2023-01-26 13:15:00|26140.7|26125.7|26135.7|26120.7|26145.7|26130.7|26120.7|26105.7|128
1674739200000|2023-01-26 13:20:00|26133.2|26118.2|26135.7|26120.7|26135.7|26120.7|26125.7|26110.7|23
1674739500000|2023-01-26 13:25:00|26138.2|26123.2|26143.2|26128.2|26148.2|26133.2|26138.2|26123.2|47
1674739800000|2023-01-26 13:30:00|26098.2|26083.2|26155.7|26140.7|26155.7|26140.7|26098.2|26083.2|234
1674740100000|2023-01-26 13:35:00|26153.2|26138.2|26165.7|26150.7|26170.7|26155.7|26130.7|26115.7|109
1674740400000|2023-01-26 13:40:00|26160.7|26145.7|26160.7|26145.7|26170.7|26155.7|26148.2|26133.2|84
1674740700000|2023-01-26 13:45:00|26158.2|26143.2|26145.7|26130.7|26160.7|26145.7|26143.2|26128.2|91
1674741000000|2023-01-26 13:50:00|26143.2|26128.2|26160.7|26145.7|26163.2|26148.2|26143.2|26128.2|111
1674741300000|2023-01-26 13:55:00|26163.2|26148.2|26165.7|26150.7|26173.2|26158.2|26158.2|26143.2|57
1674741600000|2023-01-26 14:00:00|26163.2|26148.2|26185.7|26170.7|26190.7|26175.7|26163.2|26148.2|133
1674741900000|2023-01-26 14:05:00|26188.2|26173.2|26180.7|26165.7|26208.2|26193.2|26180.7|26165.7|125
1674742200000|2023-01-26 14:10:00|26175.7|26160.7|26170.7|26155.7|26185.7|26170.7|26170.7|26155.7|281
1674742500000|2023-01-26 14:15:00|26175.7|26160.7|26195.7|26180.7|26198.2|26183.2|26173.2|26158.2|48
1674742800000|2023-01-26 14:20:00|26198.2|26183.2|26195.7|26180.7|26210.7|26195.7|26195.7|26180.7|90
1674743100000|2023-01-26 14:25:00|26198.2|26183.2|26200.7|26185.7|26200.7|26185.7|26190.7|26175.7|65
1674743400000|2023-01-26 14:30:00|26205.7|26190.7|26185.7|26170.7|26213.2|26198.2|26185.7|26170.7|163
1674743700000|2023-01-26 14:35:00|26188.2|26173.2|26185.7|26170.7|26200.7|26185.7|26175.7|26160.7|141
1674744000000|2023-01-26 14:40:00|26190.7|26175.7|26165.7|26150.7|26195.7|26180.7|26160.7|26145.7|231
1674744300000|2023-01-26 14:45:00|26163.2|26148.2|26140.7|26125.7|26178.2|26163.2|26140.7|26125.7|99
1674744600000|2023-01-26 14:50:00|26135.7|26120.7|26118.2|26103.2|26145.7|26130.7|26110.7|26095.7|221
1674744900000|2023-01-26 14:55:00|26115.7|26100.7|26135.7|26120.7|26135.7|26120.7|26085.7|26070.7|174
1674745200000|2023-01-26 15:00:00|26140.7|26125.7|26125.7|26110.7|26143.2|26128.2|26100.7|26085.7|155
1674745500000|2023-01-26 15:05:00|26128.2|26113.2|26103.2|26088.2|26135.7|26120.7|26100.7|26085.7|122
1674745800000|2023-01-26 15:10:00|26104.2|26089.2|26121.7|26106.7|26134.2|26119.2|26101.7|26086.7|194
1674746100000|2023-01-26 15:15:00|26124.2|26109.2|26151.7|26136.7|26151.7|26136.7|26121.7|26106.7|134
1674746400000|2023-01-26 15:20:00|26149.2|26134.2|26164.2|26149.2|26166.7|26151.7|26136.7|26121.7|96
1674746700000|2023-01-26 15:25:00|26166.7|26151.7|26166.7|26151.7|26171.7|26156.7|26151.7|26136.7|95
1674747000000|2023-01-26 15:30:00|26171.7|26156.7|26191.7|26176.7|26191.7|26176.7|26156.7|26141.7|162
1674747300000|2023-01-26 15:35:00|26194.2|26179.2|26166.7|26151.7|26196.7|26181.7|26166.7|26151.7|185
1674747600000|2023-01-26 15:40:00|26161.7|26146.7|26181.7|26166.7|26191.7|26176.7|26161.7|26146.7|135
1674747900000|2023-01-26 15:45:00|26179.2|26164.2|26196.7|26181.7|26196.7|26181.7|26176.7|26161.7|51
1674748200000|2023-01-26 15:50:00|26194.2|26179.2|26161.7|26146.7|26196.7|26181.7|26161.7|26146.7|68
1674748500000|2023-01-26 15:55:00|26164.2|26149.2|26151.7|26136.7|26166.7|26151.7|26139.2|26124.2|217
1674748800000|2023-01-26 16:00:00|26149.2|26134.2|26161.7|26146.7|26166.7|26151.7|26141.7|26126.7|109
1674749100000|2023-01-26 16:05:00|26164.2|26149.2|26166.7|26151.7|26171.7|26156.7|26156.7|26141.7|48
1674749400000|2023-01-26 16:10:00|26171.7|26156.7|26171.7|26156.7|26176.7|26161.7|26161.7|26146.7|301
1674749700000|2023-01-26 16:15:00|26166.7|26151.7|26166.7|26151.7|26184.2|26169.2|26161.7|26146.7|173
1674750000000|2023-01-26 16:20:00|26161.7|26146.7|26164.2|26149.2|26176.7|26161.7|26151.7|26136.7|183
1674750300000|2023-01-26 16:25:00|26161.7|26146.7|26184.2|26169.2|26186.7|26171.7|26161.7|26146.7|188
1674750600000|2023-01-26 16:30:00|26181.7|26166.7|26211.7|26196.7|26211.7|26196.7|26176.7|26161.7|374
1674750900000|2023-01-26 16:35:00|26209.2|26194.2|26196.7|26181.7|26211.7|26196.7|26196.7|26181.7|268
1674751200000|2023-01-26 16:40:00|26199.2|26184.2|26216.7|26201.7|26216.7|26201.7|26194.2|26179.2|51
1674751500000|2023-01-26 16:45:00|26221.7|26206.7|26216.7|26201.7|26226.7|26211.7|26216.7|26201.7|159
1674751800000|2023-01-26 16:50:00|26219.2|26199.2|26209.2|26189.2|26219.2|26199.2|26204.2|26184.2|75
1674752100000|2023-01-26 16:55:00|26204.2|26184.2|26204.2|26184.2|26209.2|26189.2|26194.2|26174.2|95
1674752400000|2023-01-26 17:00:00|26209.2|26189.2|26214.2|26194.2|26224.2|26199.2|26204.2|26184.2|23
1674752700000|2023-01-26 17:05:00|26219.2|26199.2|26224.2|26204.2|26224.2|26204.2|26214.2|26194.2|27
1674753000000|2023-01-26 17:10:00|26229.2|26209.2|26219.2|26199.2|26229.2|26209.2|26219.2|26194.2|55
1674753300000|2023-01-26 17:15:00|26214.2|26194.2|26214.2|26194.2|26219.2|26199.2|26209.2|26189.2|13
1674753600000|2023-01-26 17:20:00|26219.2|26199.2|26219.2|26199.2|26224.2|26204.2|26214.2|26194.2|22
1674753900000|2023-01-26 17:25:00|26214.2|26194.2|26224.2|26204.2|26229.2|26209.2|26214.2|26194.2|27
1674754200000|2023-01-26 17:30:00|26219.2|26199.2|26229.2|26204.2|26229.2|26209.2|26219.2|26199.2|6
1674754500000|2023-01-26 17:35:00|26224.2|26209.2|26234.2|26214.2|26234.2|26214.2|26224.2|26204.2|13
1674754800000|2023-01-26 17:40:00|26239.2|26219.2|26219.2|26199.2|26244.2|26219.2|26219.2|26199.2|28
1674755100000|2023-01-26 17:45:00|26224.2|26204.2|26214.2|26194.2|26224.2|26204.2|26209.2|26189.2|13
1674755400000|2023-01-26 17:50:00|26219.2|26199.2|26224.2|26204.2|26229.2|26209.2|26219.2|26194.2|10
1674755700000|2023-01-26 17:55:00|26229.2|26199.2|26219.2|26194.2|26229.2|26199.2|26214.2|26194.2|14
1674756000000|2023-01-26 18:00:00|26214.2|26199.2|26224.2|26204.2|26229.2|26209.2|26214.2|26194.2|12
1674756300000|2023-01-26 18:05:00|26229.2|26199.2|26214.2|26194.2|26229.2|26204.2|26209.2|26189.2|35
1674756600000|2023-01-26 18:10:00|26209.2|26189.2|26214.2|26194.2|26219.2|26199.2|26209.2|26189.2|13
1674756900000|2023-01-26 18:15:00|26209.2|26189.2|26209.2|26189.2|26219.2|26194.2|26204.2|26184.2|15
1674757200000|2023-01-26 18:20:00|26214.2|26194.2|26219.2|26199.2|26219.2|26199.2|26204.2|26184.2|11
1674757500000|2023-01-26 18:25:00|26224.2|26204.2|26219.2|26199.2|26224.2|26204.2|26219.2|26199.2|14
1674757800000|2023-01-26 18:30:00|26224.2|26204.2|26224.2|26204.2|26229.2|26209.2|26219.2|26199.2|18
1674758100000|2023-01-26 18:35:00|26219.2|26199.2|26239.2|26219.2|26239.2|26219.2|26219.2|26199.2|33
1674758400000|2023-01-26 18:40:00|26244.2|26224.2|26239.2|26219.2|26249.2|26224.2|26239.2|26214.2|23
1674758700000|2023-01-26 18:45:00|26244.2|26224.2|26244.2|26219.2|26249.2|26229.2|26239.2|26219.2|22
1674759000000|2023-01-26 18:50:00|26239.2|26224.2|26239.2|26214.2|26239.2|26224.2|26239.2|26214.2|5
1674759300000|2023-01-26 18:55:00|26234.2|26219.2|26234.2|26214.2|26239.2|26219.2|26229.2|26209.2|12
1674759600000|2023-01-26 19:00:00|26229.2|26209.2|26239.2|26214.2|26239.2|26214.2|26224.2|26204.2|17
1674759900000|2023-01-26 19:05:00|26244.2|26219.2|26249.2|26229.2|26249.2|26229.2|26239.2|26214.2|5
1674760200000|2023-01-26 19:10:00|26254.2|26234.2|26249.2|26229.2|26254.2|26234.2|26249.2|26229.2|11
1674760500000|2023-01-26 19:15:00|26244.2|26224.2|26249.2|26229.2|26254.2|26229.2|26239.2|26219.2|5
1674760800000|2023-01-26 19:20:00|26254.2|26234.2|26259.2|26234.2|26264.2|26244.2|26249.2|26229.2|12
1674761100000|2023-01-26 19:25:00|26254.2|26239.2|26246.7|26231.7|26254.2|26239.2|26244.2|26219.2|13
1674761400000|2023-01-26 19:30:00|26249.2|26234.2|26259.2|26244.2|26261.7|26246.7|26246.7|26231.7|13
1674761700000|2023-01-26 19:35:00|26256.7|26241.7|26249.2|26234.2|26261.7|26246.7|26246.7|26231.7|27
1674762000000|2023-01-26 19:40:00|26251.7|26236.7|26256.7|26241.7|26261.7|26246.7|26251.7|26236.7|8
1674762300000|2023-01-26 19:45:00|26259.2|26244.2|26251.7|26236.7|26261.7|26246.7|26251.7|26236.7|5
1674762600000|2023-01-26 19:50:00|26246.7|26231.7|26246.7|26231.7|26251.7|26236.7|26241.7|26226.7|7
1674762900000|2023-01-26 19:55:00|26251.7|26236.7|26251.7|26236.7|26251.7|26236.7|26246.7|26231.7|2
1674763200000|2023-01-26 20:00:00|26254.2|26239.2|26256.7|26241.7|26261.7|26246.7|26254.2|26239.2|28
1674763500000|2023-01-26 20:05:00|26259.2|26244.2|26256.7|26241.7|26261.7|26246.7|26246.7|26231.7|15
1674763800000|2023-01-26 20:10:00|26259.2|26244.2|26266.7|26251.7|26271.7|26256.7|26256.7|26241.7|13
1674764100000|2023-01-26 20:15:00|26271.7|26256.7|26281.7|26266.7|26281.7|26266.7|26266.7|26251.7|24
1674764400000|2023-01-26 20:20:00|26276.7|26261.7|26291.7|26276.7|26294.2|26279.2|26276.7|26261.7|98
1674764700000|2023-01-26 20:25:00|26294.2|26279.2|26301.7|26286.7|26306.7|26291.7|26291.7|26276.7|38
1674765000000|2023-01-26 20:30:00|26299.2|26284.2|26299.2|26284.2|26306.7|26291.7|26291.7|26276.7|24
1674765300000|2023-01-26 20:35:00|26301.7|26286.7|26296.7|26281.7|26304.2|26289.2|26291.7|26276.7|13
1674765600000|2023-01-26 20:40:00|26291.7|26276.7|26286.7|26271.7|26299.2|26284.2|26286.7|26271.7|11
1674765900000|2023-01-26 20:45:00|26289.2|26274.2|26296.7|26281.7|26296.7|26281.7|26281.7|26266.7|23
1674766200000|2023-01-26 20:50:00|26299.2|26284.2|26294.2|26279.2|26306.7|26291.7|26291.7|26276.7|43
1674766500000|2023-01-26 20:55:00|26291.7|26276.7|26311.7|26296.7|26311.7|26296.7|26291.7|26276.7|32
1674766800000|2023-01-26 21:00:00|26328.8|26288.8|26298.9|26258.9|26328.8|26288.8|26298.9|26258.9|0
1674767100000|2023-01-26 21:05:00|26300.1|26260.1|26305.6|26265.6|26310.2|26270.2|26298.9|26258.9|0
1674767400000|2023-01-26 21:10:00|26305.5|26265.5|26294.4|26254.4|26305.6|26265.6|26291.9|26251.9|0
1674767700000|2023-01-26 21:15:00|26295|26255|26291.3|26251.3|26301.3|26261.3|26290|26250|0
1674768000000|2023-01-26 21:20:00|26291.2|26251.2|26296.9|26256.9|26296.9|26256.9|26288.8|26248.8|0
1674768300000|2023-01-26 21:25:00|26295.7|26255.7|26295.7|26255.7|26296.9|26256.9|26290|26250|0
1674768600000|2023-01-26 21:30:00|26296.3|26256.3|26285.4|26245.4|26296.9|26256.9|26285.4|26245.4|0
1674768900000|2023-01-26 21:35:00|26286|26246|26279.4|26239.4|26286|26246|26276.6|26236.6|0
1674769200000|2023-01-26 21:40:00|26278.8|26238.8|26273.1|26233.1|26280|26240|26273.1|26233.1|0
1674769500000|2023-01-26 21:45:00|26274.4|26234.4|26278.8|26238.8|26280|26240|26273.1|26233.1|0
1674769800000|2023-01-26 21:50:00|26278.7|26238.7|26280.6|26240.6|26281.3|26241.3|26276.9|26236.9|0
1674770100000|2023-01-26 21:55:00|26280|26240|26279.4|26239.4|26281.9|26241.9|26274.4|26234.4|0
1674770400000|2023-01-26 22:00:00|26279.5|26239.5|26278.1|26238.1|26281.9|26241.9|26276.9|26236.9|0
1674770700000|2023-01-26 22:05:00|26278.8|26238.8|26277.5|26237.5|26279.4|26239.4|26277.5|26237.5|0
1674771000000|2023-01-26 22:10:00|26276.9|26236.9|26279.4|26239.4|26279.4|26239.4|26276.9|26236.9|0
1674771300000|2023-01-26 22:15:00|26278.1|26238.1|26277.5|26237.5|26278.1|26238.1|26276.9|26236.9|0
1674771600000|2023-01-26 22:20:00|26276.9|26236.9|26278.8|26238.8|26279.4|26239.4|26276.9|26236.9|0
1674771900000|2023-01-26 22:25:00|26280.6|26240.6|26278.1|26238.1|26281.9|26241.9|26278.1|26238.1|0
1674772500000|2023-01-26 22:35:00|26277.5|26237.5|26277.5|26237.5|26277.5|26237.5|26275.6|26235.6|0
1674772800000|2023-01-26 22:40:00|26276.3|26236.3|26272.5|26232.5|26277.5|26237.5|26268.1|26228.1|0
1674773100000|2023-01-26 22:45:00|26274.4|26234.4|26266.2|26226.2|26275.6|26235.6|26263|26223|0
1674773400000|2023-01-26 22:50:00|26266.8|26226.8|26269.3|26229.3|26269.3|26229.3|26266.2|26226.2|0
1674773700000|2023-01-26 22:55:00|26270|26230|26266.2|26226.2|26270|26230|26264.9|26224.9|0
1674774000000|2023-01-26 23:00:00|26266.1|26226.1|26249.8|26209.8|26266.1|26226.1|26246.7|26206.7|0
1674774300000|2023-01-26 23:05:00|26249.9|26209.9|26261.2|26221.2|26261.8|26221.8|26248.6|26208.6|0
1674774600000|2023-01-26 23:10:00|26261.8|26221.8|26260.5|26220.5|26263.7|26223.7|26258|26218|0
1674774900000|2023-01-26 23:15:00|26260.6|26220.6|26267.5|26227.5|26267.5|26227.5|26260.5|26220.5|0
1674775200000|2023-01-26 23:20:00|26267.4|26227.4|26266.2|26226.2|26267.5|26227.5|26263.7|26223.7|0
1674775500000|2023-01-26 23:25:00|26266.1|26226.1|26258|26218|26266.2|26226.2|26256.8|26216.8|0
1674775800000|2023-01-26 23:30:00|26257.4|26217.4|26253.6|26213.6|26257.4|26217.4|26252.4|26212.4|0
1674776100000|2023-01-26 23:35:00|26253.7|26213.7|26252.4|26212.4|26263.7|26223.7|26252.4|26212.4|0
1674776400000|2023-01-26 23:40:00|26253.6|26213.6|26251.1|26211.1|26253.6|26213.6|26246.7|26206.7|0
1674776700000|2023-01-26 23:45:00|26249.8|26209.8|26245.4|26205.4|26249.8|26209.8|26245.4|26205.4|0
1674777000000|2023-01-26 23:50:00|26245.5|26205.5|26246.7|26206.7|26251.1|26211.1|26245.5|26205.5|0
1674777300000|2023-01-26 23:55:00|26245.4|26205.4|26248.6|26208.6|26249.8|26209.8|26245.4|26205.4|0
1674777600000|2023-01-27 00:00:00|26247.3|26207.3|26249.8|26209.8|26249.8|26209.8|26242.9|26202.9|0
1674777900000|2023-01-27 00:05:00|26249.9|26209.9|26252.4|26212.4|26253.6|26213.6|26249.8|26209.8|0
1674778200000|2023-01-27 00:10:00|26252.3|26212.3|26263.3|26223.3|26267.1|26227.1|26251.7|26211.7|0
1674778500000|2023-01-27 00:15:00|26268.1|26228.1|26286.8|26246.8|26293|26253|26262|26222|0
1674778800000|2023-01-27 00:20:00|26286.7|26246.7|26292.9|26252.9|26299.1|26259.1|26286.7|26246.7|0
1674779100000|2023-01-27 00:25:00|26299|26259|26305.3|26265.3|26305.3|26265.3|26292.9|26252.9|0
1674779400000|2023-01-27 00:30:00|26305.2|26265.2|26299.1|26259.1|26311.4|26271.4|26299.1|26259.1|0
1674779700000|2023-01-27 00:35:00|26299|26259|26299|26259|26305.2|26265.2|26298.9|26258.9|0
1674780000000|2023-01-27 00:40:00|26298.9|26258.9|26298.8|26258.8|26305.1|26265.1|26298.8|26258.8|0
1674780300000|2023-01-27 00:45:00|26304.9|26264.9|26305|26265|26305|26265|26298.8|26258.8|0
1674780600000|2023-01-27 00:50:00|26305.1|26265.1|26298.8|26258.8|26305.2|26265.2|26298.7|26258.7|0
1674780900000|2023-01-27 00:55:00|26301.9|26261.9|26298.8|26258.8|26304.9|26264.9|26298.8|26258.8|0
1674781200000|2023-01-27 01:00:00|26292.7|26252.7|26292.7|26252.7|26298.8|26258.8|26292.6|26252.6|0
1674781500000|2023-01-27 01:05:00|26295.7|26255.7|26299|26259|26299|26259|26292.7|26252.7|0
1674781800000|2023-01-27 01:10:00|26305.1|26265.1|26305.3|26265.3|26305.3|26265.3|26305.1|26265.1|0
1674782100000|2023-01-27 01:15:00|26305.2|26265.2|26299.1|26259.1|26305.3|26265.3|26299.1|26259.1|0
1674782400000|2023-01-27 01:20:00|26305.2|26265.2|26286.4|26246.4|26305.2|26265.2|26286.4|26246.4|0
1674782700000|2023-01-27 01:25:00|26292.5|26252.5|26286.5|26246.5|26292.7|26252.7|26286.4|26246.4|0
1674783000000|2023-01-27 01:30:00|26286.6|26246.6|26298.8|26258.8|26298.9|26258.9|26286.4|26246.4|0
1674783300000|2023-01-27 01:35:00|26298.7|26258.7|26298.8|26258.8|26298.8|26258.8|26292.5|26252.5|0
1674783600000|2023-01-27 01:40:00|26298.7|26258.7|26292.5|26252.5|26298.8|26258.8|26292.5|26252.5|0
1674783900000|2023-01-27 01:45:00|26292.6|26252.6|26286.3|26246.3|26298.7|26258.7|26286.3|26246.3|0
1674784200000|2023-01-27 01:50:00|26286.2|26246.2|26292.6|26252.6|26292.6|26252.6|26286.2|26246.2|0
1674784500000|2023-01-27 01:55:00|26292.5|26252.5|26292.4|26252.4|26292.6|26252.6|26286.2|26246.2|0
1674784800000|2023-01-27 02:00:00|26292.5|26252.5|26298.6|26258.6|26298.7|26258.7|26292.4|26252.4|0
1674785100000|2023-01-27 02:05:00|26298.7|26258.7|26304.9|26264.9|26304.9|26264.9|26298.6|26258.6|0
1674785400000|2023-01-27 02:10:00|26305|26265|26305|26265|26311.1|26271.1|26304.9|26264.9|0
1674785700000|2023-01-27 02:15:00|26304.9|26264.9|26305|26265|26305|26265|26304.9|26264.9|0
1674786000000|2023-01-27 02:20:00|26304.9|26264.9|26304.9|26264.9|26305|26265|26298.7|26258.7|0
1674786300000|2023-01-27 02:25:00|26298.8|26258.8|26298.8|26258.8|26305|26265|26298.7|26258.7|0
1674786600000|2023-01-27 02:30:00|26298.9|26258.9|26298.8|26258.8|26305|26265|26298.7|26258.7|0
1674786900000|2023-01-27 02:35:00|26298.9|26258.9|26305.1|26265.1|26305.1|26265.1|26298.9|26258.9|0
1674787200000|2023-01-27 02:40:00|26308.2|26268.2|26305|26265|26308.2|26268.2|26305|26265|0
1674787500000|2023-01-27 02:45:00|26304.9|26264.9|26305|26265|26305|26265|26298.8|26258.8|0
1674787800000|2023-01-27 02:50:00|26301.9|26261.9|26298.7|26258.7|26305|26265|26298.7|26258.7|0
1674788100000|2023-01-27 02:55:00|26298.8|26258.8|26304.9|26264.9|26305|26265|26298.8|26258.8|0
1674788400000|2023-01-27 03:00:00|26305|26265|26305|26265|26305|26265|26298.8|26258.8|0
1674788700000|2023-01-27 03:05:00|26304.9|26264.9|26305|26265|26305|26265|26304.9|26264.9|0
1674789000000|2023-01-27 03:10:00|26304.9|26264.9|26305|26265|26305|26265|26304.9|26264.9|0
1674789600000|2023-01-27 03:20:00|26304.9|26264.9|26304.9|26264.9|26304.9|26264.9|26304.8|26264.8|0
1674789900000|2023-01-27 03:25:00|26304.8|26264.8|26298.7|26258.7|26304.9|26264.9|26298.7|26258.7|0
1674790200000|2023-01-27 03:30:00|26304.8|26264.8|26298.7|26258.7|26304.9|26264.9|26298.6|26258.6|0
1674790500000|2023-01-27 03:35:00|26298.6|26258.6|26304.7|26264.7|26304.8|26264.8|26298.6|26258.6|0
1674790800000|2023-01-27 03:40:00|26301.6|26261.6|26298.6|26258.6|26304.8|26264.8|26298.6|26258.6|0
1674791100000|2023-01-27 03:45:00|26298.7|26258.7|26298.7|26258.7|26298.7|26258.7|26298.6|26258.6|0
1674791400000|2023-01-27 03:50:00|26298.6|26258.6|26286.3|26246.3|26298.7|26258.7|26286.3|26246.3|0
1674791700000|2023-01-27 03:55:00|26286.1|26246.1|26280.1|26240.1|26286.3|26246.3|26280|26240|0
1674792000000|2023-01-27 04:00:00|26280|26240|26280.1|26240.1|26286.3|26246.3|26280|26240|0
1674792300000|2023-01-27 04:05:00|26286.2|26246.2|26286.3|26246.3|26286.4|26246.4|26286.2|26246.2|0
1674792600000|2023-01-27 04:10:00|26286.4|26246.4|26292.6|26252.6|26292.6|26252.6|26286.3|26246.3|0
1674792900000|2023-01-27 04:15:00|26286.5|26246.5|26286.4|26246.4|26286.5|26246.5|26286.4|26246.4|0
1674793200000|2023-01-27 04:20:00|26286.5|26246.5|26286.5|26246.5|26286.5|26246.5|26286.4|26246.4|0
1674793500000|2023-01-27 04:25:00|26289.5|26249.5|26286.5|26246.5|26289.5|26249.5|26286.4|26246.4|0
1674793800000|2023-01-27 04:30:00|26286.4|26246.4|26292.7|26252.7|26292.7|26252.7|26286.4|26246.4|0
1674794100000|2023-01-27 04:35:00|26298.8|26258.8|26298.9|26258.9|26298.9|26258.9|26292.7|26252.7|0
1674794400000|2023-01-27 04:40:00|26298.8|26258.8|26298.9|26258.9|26298.9|26258.9|26298.8|26258.8|0
1674794700000|2023-01-27 04:45:00|26298.8|26258.8|26298.8|26258.8|26298.8|26258.8|26298.8|26258.8|0
1674795000000|2023-01-27 04:50:00|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|26298.8|26258.8|0
1674795300000|2023-01-27 04:55:00|26298.8|26258.8|26292.6|26252.6|26298.8|26258.8|26292.6|26252.6|0
1674795600000|2023-01-27 05:00:00|26292.7|26252.7|26304.9|26264.9|26304.9|26264.9|26292.7|26252.7|0
1674795900000|2023-01-27 05:05:00|26305|26265|26304.8|26264.8|26305|26265|26304.8|26264.8|0
1674796200000|2023-01-27 05:10:00|26310.9|26270.9|26310.9|26270.9|26310.9|26270.9|26310.9|26270.9|0
1674796500000|2023-01-27 05:15:00|26311|26271|26311.1|26271.1|26311.1|26271.1|26311|26271|0
1674796800000|2023-01-27 05:20:00|26311|26271|26311.1|26271.1|26311.1|26271.1|26311|26271|0
1674797100000|2023-01-27 05:25:00|26317.2|26277.2|26317.3|26277.3|26317.3|26277.3|26311.2|26271.2|0
1674797400000|2023-01-27 05:30:00|26311.3|26271.3|26314.2|26274.2|26317.3|26277.3|26311.2|26271.2|0
1674797700000|2023-01-27 05:35:00|26311.2|26271.2|26311.2|26271.2|26317.3|26277.3|26311.1|26271.1|0
1674798000000|2023-01-27 05:40:00|26305.1|26265.1|26298.9|26258.9|26308.1|26268.1|26298.9|26258.9|0
1674798300000|2023-01-27 05:45:00|26299|26259|26298.9|26258.9|26299|26259|26298.9|26258.9|0
1674798600000|2023-01-27 05:50:00|26299|26259|26299|26259|26305|26265|26298.9|26258.9|0
1674798900000|2023-01-27 05:55:00|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|0
1674799200000|2023-01-27 06:00:00|26299|26259|26298.9|26258.9|26299|26259|26298.9|26258.9|0
1674799500000|2023-01-27 06:05:00|26299|26259|26305|26265|26305|26265|26298.9|26258.9|0
1674799800000|2023-01-27 06:10:00|26298.9|26258.9|26292.7|26252.7|26298.9|26258.9|26292.6|26252.6|0
1674800100000|2023-01-27 06:15:00|26292.6|26252.6|26299|26259|26299|26259|26292.6|26252.6|0
1674800400000|2023-01-27 06:20:00|26298.9|26258.9|26298.9|26258.9|26298.9|26258.9|26292.8|26252.8|0
1674800700000|2023-01-27 06:25:00|26299|26259|26292.7|26252.7|26299|26259|26292.7|26252.7|0
1674801000000|2023-01-27 06:30:00|26292.6|26252.6|26286.4|26246.4|26292.6|26252.6|26286.4|26246.4|0
1674801300000|2023-01-27 06:35:00|26280.3|26240.3|26267.8|26227.8|26280.3|26240.3|26267.8|26227.8|0
1674801600000|2023-01-27 06:40:00|26267.7|26227.7|26255.3|26215.3|26267.7|26227.7|26255.3|26215.3|0
1674801900000|2023-01-27 06:45:00|26255.2|26215.2|26267.7|26227.7|26267.7|26227.7|26255.1|26215.1|0
1674802200000|2023-01-27 06:50:00|26273.8|26233.8|26270.8|26230.8|26273.9|26233.9|26267.7|26227.7|0
1674802500000|2023-01-27 06:55:00|26273.8|26233.8|26274.1|26234.1|26280.1|26240.1|26270.7|26230.7|0
1674802800000|2023-01-27 07:00:00|26271.1|26231.1|26246.7|26231.7|26271.1|26251.7|26244.2|26209.4|40
1674803100000|2023-01-27 07:05:00|26244.2|26229.2|26254.2|26239.2|26259.2|26244.2|26239.2|26224.2|24
1674803400000|2023-01-27 07:10:00|26251.7|26236.7|26241.7|26226.7|26254.2|26239.2|26241.7|26226.7|25
1674803700000|2023-01-27 07:15:00|26239.2|26224.2|26246.7|26231.7|26249.2|26234.2|26239.2|26224.2|10
1674804000000|2023-01-27 07:20:00|26249.2|26234.2|26251.7|26236.7|26254.2|26239.2|26246.7|26231.7|21
1674804300000|2023-01-27 07:25:00|26249.2|26234.2|26251.7|26236.7|26251.7|26236.7|26246.7|26231.7|11
1674804600000|2023-01-27 07:30:00|26249.2|26234.2|26256.7|26241.7|26256.7|26241.7|26239.2|26224.2|18
1674804900000|2023-01-27 07:35:00|26259.2|26244.2|26261.7|26246.7|26261.7|26246.7|26256.7|26241.7|10
1674805200000|2023-01-27 07:40:00|26259.2|26244.2|26256.7|26241.7|26261.7|26246.7|26254.2|26239.2|13
1674805500000|2023-01-27 07:45:00|26254.2|26239.2|26259.2|26244.2|26264.2|26249.2|26254.2|26239.2|17
1674805800000|2023-01-27 07:50:00|26256.7|26241.7|26266.7|26251.7|26271.7|26256.7|26256.7|26241.7|95
1674806100000|2023-01-27 07:55:00|26269.2|26254.2|26244.2|26229.2|26271.7|26256.7|26244.2|26229.2|59
1674806400000|2023-01-27 08:00:00|26251.7|26236.7|26274.2|26259.2|26296.7|26281.7|26249.2|26234.2|722
1674806700000|2023-01-27 08:05:00|26271.7|26256.7|26276.7|26261.7|26291.7|26276.7|26261.7|26246.7|251
1674807000000|2023-01-27 08:10:00|26271.7|26256.7|26246.7|26231.7|26274.2|26259.2|26236.7|26221.7|295
1674807300000|2023-01-27 08:15:00|26244.2|26229.2|26206.7|26191.7|26251.7|26236.7|26206.7|26191.7|173
1674807600000|2023-01-27 08:20:00|26209.2|26194.2|26216.7|26201.7|26221.7|26206.7|26201.7|26186.7|151
1674807900000|2023-01-27 08:25:00|26219.2|26204.2|26221.7|26206.7|26231.7|26216.7|26211.7|26196.7|116
1674808200000|2023-01-27 08:30:00|26226.7|26211.7|26256.7|26241.7|26266.7|26251.7|26224.2|26209.2|190
1674808500000|2023-01-27 08:35:00|26254.2|26239.2|26256.7|26241.7|26266.7|26251.7|26246.7|26231.7|97
1674808800000|2023-01-27 08:40:00|26259.8|26244.8|26259.8|26244.8|26269.8|26254.8|26257.3|26242.3|116
1674809100000|2023-01-27 08:45:00|26254.8|26239.8|26244.8|26229.8|26259.8|26244.8|26229.8|26214.8|101
1674809400000|2023-01-27 08:50:00|26247.3|26232.3|26269.8|26254.8|26277.3|26262.3|26244.8|26229.8|77
1674809700000|2023-01-27 08:55:00|26274.8|26259.8|26269.8|26254.8|26279.8|26264.8|26264.8|26249.8|66
1674810000000|2023-01-27 09:00:00|26274.8|26259.8|26269.8|26254.8|26279.8|26264.8|26269.8|26254.8|60
1674810300000|2023-01-27 09:05:00|26267.3|26252.3|26272.3|26257.3|26274.8|26259.8|26254.8|26239.8|55
1674810600000|2023-01-27 09:10:00|26274.8|26259.8|26274.8|26259.8|26279.8|26264.8|26269.8|26254.8|81
1674810900000|2023-01-27 09:15:00|26272.3|26257.3|26264.8|26249.8|26274.8|26259.8|26259.8|26244.8|57
1674811200000|2023-01-27 09:20:00|26262.3|26247.3|26254.8|26239.8|26264.8|26249.8|26244.8|26229.8|96
1674811500000|2023-01-27 09:25:00|26257.3|26242.3|26239.8|26224.8|26257.3|26242.3|26239.8|26224.8|70
1674811800000|2023-01-27 09:30:00|26244.8|26229.8|26259.8|26244.8|26259.8|26244.8|26239.8|26224.8|72
1674812100000|2023-01-27 09:35:00|26264.8|26249.8|26269.8|26254.8|26274.8|26259.8|26264.8|26249.8|70
1674812400000|2023-01-27 09:40:00|26267.3|26252.3|26274.8|26259.8|26274.8|26259.8|26264.8|26249.8|50
1674812700000|2023-01-27 09:45:00|26269.8|26254.8|26279.8|26264.8|26279.8|26264.8|26259.8|26244.8|175
1674813000000|2023-01-27 09:50:00|26284.8|26269.8|26274.8|26259.8|26289.8|26274.8|26274.8|26259.8|58
1674813300000|2023-01-27 09:55:00|26279.8|26264.8|26274.8|26259.8|26279.8|26264.8|26262.3|26247.3|119
1674813600000|2023-01-27 10:00:00|26277.3|26262.3|26279.8|26264.8|26282.3|26267.3|26274.8|26259.8|165
1674813900000|2023-01-27 10:05:00|26277.3|26262.3|26269.8|26254.8|26279.8|26264.8|26264.8|26249.8|50
1674814200000|2023-01-27 10:10:00|26264.8|26249.8|26269.8|26254.8|26272.3|26257.3|26259.8|26244.8|45
1674814500000|2023-01-27 10:15:00|26272.3|26257.3|26274.8|26259.8|26279.8|26264.8|26267.3|26252.3|43
1674814800000|2023-01-27 10:20:00|26277.3|26262.3|26294.8|26279.8|26299.8|26284.8|26274.8|26259.8|54
1674815100000|2023-01-27 10:25:00|26289.8|26274.8|26287.3|26272.3|26289.8|26274.8|26279.8|26264.8|81
1674815400000|2023-01-27 10:30:00|26289.8|26274.8|26289.8|26274.8|26294.8|26279.8|26282.3|26267.3|60
1674815700000|2023-01-27 10:35:00|26292.3|26277.3|26299.8|26284.8|26299.8|26284.8|26284.8|26269.8|32
1674816000000|2023-01-27 10:40:00|26297.3|26282.3|26299.8|26284.8|26304.8|26289.8|26294.8|26279.8|32
1674816300000|2023-01-27 10:45:00|26302.3|26287.3|26294.8|26279.8|26304.8|26289.8|26289.8|26274.8|65
1674816600000|2023-01-27 10:50:00|26297.3|26282.3|26319.8|26304.8|26319.8|26304.8|26297.3|26282.3|113
1674816900000|2023-01-27 10:55:00|26317.3|26302.3|26319.8|26304.8|26324.8|26309.8|26314.8|26299.8|112
1674817200000|2023-01-27 11:00:00|26312.3|26297.3|26344.8|26329.8|26344.8|26329.8|26309.8|26294.8|117
1674817500000|2023-01-27 11:05:00|26347.3|26332.3|26354.8|26339.8|26374.8|26359.8|26344.8|26329.8|185
1674817800000|2023-01-27 11:10:00|26357.3|26342.3|26339.8|26324.8|26359.8|26344.8|26337.3|26322.3|98
1674818100000|2023-01-27 11:15:00|26344.8|26329.8|26349.8|26334.8|26354.8|26339.8|26344.8|26329.8|41
1674818400000|2023-01-27 11:20:00|26347.3|26332.3|26354.8|26339.8|26354.8|26339.8|26334.8|26319.8|28
1674818700000|2023-01-27 11:25:00|26352.3|26337.3|26344.8|26329.8|26354.8|26339.8|26344.8|26329.8|15
1674819000000|2023-01-27 11:30:00|26349.8|26334.8|26349.8|26334.8|26354.8|26339.8|26344.8|26329.8|47
1674819300000|2023-01-27 11:35:00|26347.3|26332.3|26354.8|26339.8|26359.8|26344.8|26344.8|26329.8|39
1674819600000|2023-01-27 11:40:00|26357.3|26342.3|26359.8|26344.8|26359.8|26344.8|26354.8|26339.8|26
1674819900000|2023-01-27 11:45:00|26362.3|26347.3|26349.8|26334.8|26362.3|26347.3|26349.8|26334.8|109
1674820200000|2023-01-27 11:50:00|26352.3|26337.3|26359.8|26344.8|26359.8|26344.8|26349.8|26334.8|100
1674820500000|2023-01-27 11:55:00|26354.8|26339.8|26364.8|26349.8|26364.8|26349.8|26349.8|26334.8|76
1674820800000|2023-01-27 12:00:00|26359.8|26344.8|26374.8|26359.8|26374.8|26359.8|26359.8|26344.8|182
1674821100000|2023-01-27 12:05:00|26379.8|26364.8|26367.3|26352.3|26379.8|26364.8|26364.8|26349.8|75
1674821400000|2023-01-27 12:10:00|26364.8|26349.8|26372.3|26357.3|26372.3|26357.3|26364.8|26349.8|39
1674821700000|2023-01-27 12:15:00|26374.8|26359.8|26389.8|26374.8|26394.8|26379.8|26372.3|26357.3|393
1674822000000|2023-01-27 12:20:00|26387.3|26372.3|26372.3|26357.3|26389.8|26374.8|26367.3|26352.3|157
1674822300000|2023-01-27 12:25:00|26374.8|26359.8|26349.8|26334.8|26377.3|26362.3|26344.8|26329.8|86
1674822600000|2023-01-27 12:30:00|26344.8|26329.8|26339.8|26324.8|26349.8|26334.8|26334.8|26319.8|71
1674822900000|2023-01-27 12:35:00|26334.8|26319.8|26324.8|26309.8|26339.8|26324.8|26319.8|26304.8|78
1674823200000|2023-01-27 12:40:00|26320.5|26305.5|26325.5|26310.5|26330.5|26315.5|26315.5|26300.5|78
1674823500000|2023-01-27 12:45:00|26323|26308|26320.5|26305.5|26325.5|26310.5|26315.5|26300.5|86
1674823800000|2023-01-27 12:50:00|26315.5|26300.5|26293|26278|26325.5|26310.5|26290.5|26275.5|146
1674824100000|2023-01-27 12:55:00|26295.5|26280.5|26288|26273|26310.5|26295.5|26280.5|26265.5|131
1674824400000|2023-01-27 13:00:00|26290.5|26275.5|26285.5|26270.5|26295.5|26280.5|26273|26258|134
1674824700000|2023-01-27 13:05:00|26290.5|26275.5|26278|26263|26290.5|26275.5|26275.5|26260.5|82
1674825000000|2023-01-27 13:10:00|26275.5|26260.5|26285.5|26270.5|26290.5|26275.5|26275.5|26260.5|119
1674825300000|2023-01-27 13:15:00|26283|26268|26295.5|26280.5|26300.5|26285.5|26280.5|26265.5|74
1674825600000|2023-01-27 13:20:00|26293|26278|26290.5|26275.5|26293|26278|26275.5|26260.5|57
1674825900000|2023-01-27 13:25:00|26293|26278|26298|26283|26305.5|26290.5|26280.5|26265.5|169
1674826200000|2023-01-27 13:30:00|26295.5|26280.5|26330.5|26315.5|26330.5|26315.5|26265.5|26250.5|222
1674826500000|2023-01-27 13:35:00|26333|26318|26310.5|26295.5|26340.5|26325.5|26300.5|26285.5|77
1674826800000|2023-01-27 13:40:00|26315.5|26300.5|26315.5|26300.5|26318|26303|26300.5|26285.5|72
1674827100000|2023-01-27 13:45:00|26313|26298|26290.5|26275.5|26325.5|26310.5|26290.5|26275.5|134
1674827400000|2023-01-27 13:50:00|26293|26278|26300.5|26285.5|26303|26288|26275.5|26260.5|74
1674827700000|2023-01-27 13:55:00|26303|26288|26290.5|26275.5|26305.5|26290.5|26278|26263|97
1674828000000|2023-01-27 14:00:00|26293|26278|26300.5|26285.5|26315.5|26300.5|26293|26278|126
1674828300000|2023-01-27 14:05:00|26303|26288|26310.5|26295.5|26310.5|26295.5|26300.5|26285.5|23
1674828600000|2023-01-27 14:10:00|26308|26293|26305.5|26290.5|26310.5|26295.5|26295.5|26280.5|67
1674828900000|2023-01-27 14:15:00|26308|26293|26305.5|26290.5|26310.5|26295.5|26295.5|26280.5|33
1674829200000|2023-01-27 14:20:00|26310.5|26295.5|26315.5|26300.5|26318|26303|26305.5|26290.5|47
1674829500000|2023-01-27 14:25:00|26318|26303|26328|26313|26330.5|26315.5|26315.5|26300.5|19
1674829800000|2023-01-27 14:30:00|26330.5|26315.5|26335.5|26320.5|26350.5|26335.5|26315.5|26300.5|83
1674830100000|2023-01-27 14:35:00|26333|26318|26355.5|26340.5|26365.5|26350.5|26328|26313|109
1674830400000|2023-01-27 14:40:00|26350.5|26335.5|26375.5|26360.5|26380.5|26365.5|26350.5|26335.5|183
1674830700000|2023-01-27 14:45:00|26378|26363|26388|26373|26410.5|26395.5|26375.5|26360.5|269
1674831000000|2023-01-27 14:50:00|26385.5|26370.5|26410.5|26395.5|26415.5|26400.5|26385.5|26370.5|126
1674831300000|2023-01-27 14:55:00|26408|26393|26410.5|26395.5|26415.5|26400.5|26400.5|26385.5|122
1674831600000|2023-01-27 15:00:00|26415.5|26400.5|26430.5|26415.5|26430.5|26415.5|26395.5|26380.5|187
1674831900000|2023-01-27 15:05:00|26425.5|26410.5|26455.5|26440.5|26465.5|26450.5|26425.5|26410.5|241
1674832200000|2023-01-27 15:10:00|26454.2|26439.2|26474.2|26459.2|26479.2|26464.2|26454.2|26439.2|301
1674832500000|2023-01-27 15:15:00|26469.2|26454.2|26469.2|26454.2|26479.2|26464.2|26459.2|26444.2|144
1674832800000|2023-01-27 15:20:00|26471.7|26456.7|26454.2|26439.2|26474.2|26459.2|26444.2|26429.2|140
1674833100000|2023-01-27 15:25:00|26459.2|26444.2|26454.2|26439.2|26464.2|26449.2|26449.2|26434.2|717
1674833400000|2023-01-27 15:30:00|26449.2|26434.2|26434.2|26419.2|26456.7|26441.7|26429.2|26414.2|158
1674833700000|2023-01-27 15:35:00|26439.2|26424.2|26454.2|26439.2|26454.2|26439.2|26439.2|26424.2|80
1674834000000|2023-01-27 15:40:00|26449.2|26434.2|26444.2|26429.2|26454.2|26439.2|26439.2|26424.2|131
1674834300000|2023-01-27 15:45:00|26441.7|26426.7|26414.2|26399.2|26441.7|26426.7|26404.2|26389.2|145
1674834600000|2023-01-27 15:50:00|26419.2|26404.2|26394.2|26379.2|26419.2|26404.2|26394.2|26379.2|130
1674834900000|2023-01-27 15:55:00|26391.7|26376.7|26414.2|26399.2|26414.2|26399.2|26389.2|26374.2|197
1674835200000|2023-01-27 16:00:00|26411.7|26396.7|26414.2|26399.2|26419.2|26404.2|26409.2|26394.2|146
1674835500000|2023-01-27 16:05:00|26416.7|26401.7|26401.7|26386.7|26426.7|26411.7|26394.2|26379.2|154
1674835800000|2023-01-27 16:10:00|26404.2|26389.2|26411.7|26396.7|26416.7|26401.7|26399.2|26384.2|180
1674836100000|2023-01-27 16:15:00|26409.2|26394.2|26439.2|26424.2|26441.7|26426.7|26404.2|26389.2|184
1674836400000|2023-01-27 16:20:00|26441.7|26426.7|26449.2|26434.2|26454.2|26439.2|26434.2|26419.2|226
1674836700000|2023-01-27 16:25:00|26451.7|26436.7|26459.2|26444.2|26464.2|26449.2|26449.2|26434.2|304
1674837000000|2023-01-27 16:30:00|26464.2|26449.2|26451.7|26436.7|26469.2|26454.2|26449.2|26434.2|400
1674837300000|2023-01-27 16:35:00|26449.2|26434.2|26451.7|26436.7|26459.2|26444.2|26449.2|26434.2|172
1674837600000|2023-01-27 16:40:00|26449.2|26434.2|26454.2|26439.2|26459.2|26444.2|26449.2|26434.2|747
1674837900000|2023-01-27 16:45:00|26449.2|26434.2|26456.7|26441.7|26459.2|26444.2|26449.2|26434.2|4
1674838200000|2023-01-27 16:50:00|26461.7|26436.7|26456.7|26436.7|26461.7|26441.7|26456.7|26431.7|10
1674838500000|2023-01-27 16:55:00|26461.7|26431.7|26456.7|26436.7|26461.7|26441.7|26456.7|26431.7|11
1674838800000|2023-01-27 17:00:00|26461.7|26431.7|26451.7|26431.7|26461.7|26441.7|26451.7|26431.7|8
1674839100000|2023-01-27 17:05:00|26456.7|26436.7|26456.7|26436.7|26461.7|26441.7|26451.7|26431.7|35
1674839400000|2023-01-27 17:10:00|26461.7|26431.7|26466.7|26446.7|26466.7|26446.7|26456.7|26431.7|15
1674839700000|2023-01-27 17:15:00|26471.7|26441.7|26476.7|26456.7|26481.7|26461.7|26471.7|26441.7|20
1674840000000|2023-01-27 17:20:00|26481.7|26461.7|26481.7|26461.7|26481.7|26461.7|26476.7|26456.7|18
1674840300000|2023-01-27 17:25:00|26476.7|26456.7|26466.7|26446.7|26476.7|26456.7|26466.7|26446.7|15
1674840600000|2023-01-27 17:30:00|26471.7|26451.7|26476.7|26456.7|26476.7|26456.7|26466.7|26446.7|7
1674840900000|2023-01-27 17:35:00|26481.7|26461.7|26486.7|26466.7|26486.7|26466.7|26476.7|26456.7|7
1674841200000|2023-01-27 17:40:00|26491.7|26461.7|26481.7|26456.7|26491.7|26466.7|26481.7|26456.7|9
1674841500000|2023-01-27 17:45:00|26476.7|26451.7|26486.7|26466.7|26486.7|26466.7|26476.7|26451.7|2
1674841800000|2023-01-27 17:50:00|26481.7|26461.7|26486.7|26466.7|26491.7|26471.7|26481.7|26461.7|20
1674842100000|2023-01-27 17:55:00|26491.7|26471.7|26491.7|26471.7|26491.7|26471.7|26481.7|26461.7|44
1674842400000|2023-01-27 18:00:00|26496.7|26476.7|26481.7|26461.7|26496.7|26476.7|26476.7|26456.7|19
1674842700000|2023-01-27 18:05:00|26476.7|26456.7|26481.7|26461.7|26481.7|26461.7|26476.7|26456.7|6
1674843000000|2023-01-27 18:10:00|26476.7|26456.7|26486.7|26466.7|26486.7|26466.7|26476.7|26456.7|8
1674843300000|2023-01-27 18:15:00|26481.7|26461.7|26481.7|26456.7|26481.7|26466.7|26471.7|26451.7|19
1674843600000|2023-01-27 18:20:00|26476.7|26461.7|26486.7|26466.7|26486.7|26466.7|26476.7|26456.7|13
1674843900000|2023-01-27 18:25:00|26481.7|26461.7|26481.7|26461.7|26486.7|26466.7|26476.7|26456.7|8
1674844200000|2023-01-27 18:30:00|26486.7|26466.7|26491.7|26466.7|26491.7|26466.7|26486.7|26461.7|6
1674844500000|2023-01-27 18:35:00|26486.7|26471.7|26496.7|26476.7|26496.7|26476.7|26486.7|26471.7|3
1674844800000|2023-01-27 18:40:00|26491.7|26471.7|26486.7|26466.7|26496.7|26471.7|26481.7|26461.7|17
1674845100000|2023-01-27 18:45:00|26481.7|26461.7|26496.7|26471.7|26496.7|26471.7|26481.7|26461.7|4
1674845400000|2023-01-27 18:50:00|26491.7|26466.7|26481.7|26461.7|26491.7|26466.7|26481.7|26461.7|2
1674845700000|2023-01-27 18:55:00|26486.7|26466.7|26491.7|26466.7|26491.7|26471.7|26481.7|26461.7|7
1674846000000|2023-01-27 19:00:00|26496.7|26471.7|26501.7|26481.7|26506.7|26486.7|26491.7|26466.7|97
1674846300000|2023-01-27 19:05:00|26506.7|26486.7|26496.7|26476.7|26506.7|26486.7|26491.7|26471.7|7
1674846600000|2023-01-27 19:10:00|26501.7|26471.7|26501.7|26481.7|26501.7|26481.7|26501.7|26471.7|7
1674846900000|2023-01-27 19:15:00|26506.7|26486.7|26511.7|26491.7|26511.7|26491.7|26501.7|26481.7|16
1674847200000|2023-01-27 19:20:00|26506.7|26486.7|26506.7|26486.7|26511.7|26491.7|26506.7|26486.7|5
1674847500000|2023-01-27 19:25:00|26511.7|26491.7|26509.2|26494.2|26516.7|26496.7|26506.7|26486.7|9
1674847800000|2023-01-27 19:30:00|26511.7|26496.7|26504.2|26489.2|26514.2|26499.2|26504.2|26489.2|12
1674848100000|2023-01-27 19:35:00|26506.7|26491.7|26509.2|26494.2|26509.2|26494.2|26504.2|26489.2|4
1674848400000|2023-01-27 19:40:00|26506.7|26491.7|26509.2|26494.2|26514.2|26499.2|26504.2|26489.2|7
1674848700000|2023-01-27 19:45:00|26506.7|26491.7|26516.7|26501.7|26519.2|26504.2|26506.7|26491.7|9
1674849000000|2023-01-27 19:50:00|26514.2|26499.2|26516.7|26501.7|26519.2|26504.2|26511.7|26496.7|9
1674849300000|2023-01-27 19:55:00|26514.2|26499.2|26516.7|26501.7|26519.2|26504.2|26514.2|26499.2|7
1674849600000|2023-01-27 20:00:00|26519.2|26504.2|26519.2|26504.2|26519.2|26504.2|26514.2|26499.2|7
1674849900000|2023-01-27 20:05:00|26524.2|26509.2|26534.2|26519.2|26534.2|26519.2|26521.7|26506.7|46
1674850200000|2023-01-27 20:10:00|26531.7|26516.7|26516.7|26501.7|26531.7|26516.7|26514.2|26499.2|25
1674850500000|2023-01-27 20:15:00|26519.2|26504.2|26516.7|26501.7|26519.2|26504.2|26509.2|26494.2|25
1674850800000|2023-01-27 20:20:00|26514.2|26499.2|26519.2|26504.2|26519.2|26504.2|26504.2|26489.2|11
1674851100000|2023-01-27 20:25:00|26516.7|26501.7|26519.2|26504.2|26519.2|26504.2|26514.2|26499.2|5
1674851400000|2023-01-27 20:30:00|26521.7|26506.7|26534.2|26519.2|26534.2|26519.2|26521.7|26506.7|35
1674851700000|2023-01-27 20:35:00|26531.7|26516.7|26529.2|26514.2|26531.7|26516.7|26529.2|26514.2|14
1674852000000|2023-01-27 20:40:00|26531.7|26516.7|26524.2|26509.2|26534.2|26519.2|26524.2|26509.2|20
1674852300000|2023-01-27 20:45:00|26526.7|26511.7|26514.2|26499.2|26526.7|26511.7|26509.2|26494.2|18
1674852600000|2023-01-27 20:50:00|26511.7|26496.7|26484.2|26469.2|26514.2|26499.2|26484.2|26469.2|28
1674852900000|2023-01-27 20:55:00|26481.7|26466.7|26491.7|26476.7|26494.2|26479.2|26479.2|26464.2|25
1674853200000|2023-01-27 21:00:00|26500.5|26460.5|26489.7|26449.7|26510|26470|26486.5|26446.5|0
1674853500000|2023-01-27 21:05:00|26489.6|26449.6|26489.4|26449.4|26500.2|26460.2|26485|26445|0
1674853800000|2023-01-27 21:10:00|26487.6|26447.6|26500.2|26460.2|26501.5|26461.5|26487.6|26447.6|0
1674854100000|2023-01-27 21:15:00|26500.3|26460.3|26492|26452|26501.5|26461.5|26490.7|26450.7|0
1674854400000|2023-01-27 21:20:00|26493.3|26453.3|26492|26452|26499|26459|26490.7|26450.7|0
1674854700000|2023-01-27 21:25:00|26491.9|26451.9|26497.9|26457.9|26499.2|26459.2|26490.7|26450.7|0
1674855000000|2023-01-27 21:30:00|26496|26456|26496|26456|26497.9|26457.9|26492.2|26452.2|0
1674855300000|2023-01-27 21:35:00|26494.8|26454.8|26494.8|26454.8|26496|26456|26492.2|26452.2|0
1674855600000|2023-01-27 21:40:00|26496|26456|26497.9|26457.9|26499.2|26459.2|26496|26456|0
1674855900000|2023-01-27 21:45:00|26497.3|26457.3|26492.2|26452.2|26497.3|26457.3|26492.2|26452.2|0
1674856500000|2023-01-27 21:55:00|26492.3|26452.3|26499.8|26459.8|26501.1|26461.1|26492.2|26452.2|0
1675033200000|2023-01-29 23:00:00|26481.8|26441.8|26473.5|26433.5|26483.1|26443.1|26471|26431|0
1675033500000|2023-01-29 23:05:00|26474.2|26434.2|26494.7|26454.7|26501.1|26461.1|26474.2|26434.2|0
1675033800000|2023-01-29 23:10:00|26494.8|26454.8|26508.1|26468.1|26513.8|26473.8|26494.7|26454.7|0
1675034100000|2023-01-29 23:15:00|26508.2|26468.2|26496|26456|26511.3|26471.3|26486.5|26446.5|0
1675034400000|2023-01-29 23:20:00|26496.1|26456.1|26467|26427|26498.6|26458.6|26467|26427|0
1675034700000|2023-01-29 23:25:00|26468.2|26428.2|26465|26425|26481.6|26441.6|26463.8|26423.8|0
1675035000000|2023-01-29 23:30:00|26465.1|26425.1|26472.7|26432.7|26475.2|26435.2|26458.7|26418.7|0
1675035300000|2023-01-29 23:35:00|26473.3|26433.3|26471.4|26431.4|26475.2|26435.2|26468.2|26428.2|0
1675035600000|2023-01-29 23:40:00|26472|26432|26471.4|26431.4|26476.5|26436.5|26468.2|26428.2|0
1675035900000|2023-01-29 23:45:00|26472.7|26432.7|26469.5|26429.5|26472.7|26432.7|26464.4|26424.4|0
1675036200000|2023-01-29 23:50:00|26468.2|26428.2|26480.9|26440.9|26480.9|26440.9|26465.7|26425.7|0
1675036500000|2023-01-29 23:55:00|26480.3|26440.3|26471.4|26431.4|26480.9|26440.9|26468.2|26428.2|0
1675036800000|2023-01-30 00:00:00|26471.5|26431.5|26475.2|26435.2|26476.5|26436.5|26461.2|26421.2|0
1675037100000|2023-01-30 00:05:00|26475.3|26435.3|26484.1|26444.1|26484.7|26444.7|26473.9|26433.9|0
1675037400000|2023-01-30 00:10:00|26483.5|26443.5|26494.1|26454.1|26496.6|26456.6|26482.2|26442.2|0
1675037700000|2023-01-30 00:15:00|26494|26454|26480.4|26440.4|26499.1|26459.1|26480.4|26440.4|0
1675038000000|2023-01-30 00:20:00|26480.5|26440.5|26480.4|26440.4|26493.1|26453.1|26480.4|26440.4|0
1675038300000|2023-01-30 00:25:00|26480.5|26440.5|26486.7|26446.7|26486.8|26446.8|26480.4|26440.4|0
1675038600000|2023-01-30 00:30:00|26480.6|26440.6|26477.2|26437.2|26486.7|26446.7|26474.1|26434.1|0
1675038900000|2023-01-30 00:35:00|26480.3|26440.3|26477.2|26437.2|26480.3|26440.3|26473.9|26433.9|0
1675039200000|2023-01-30 00:40:00|26477.1|26437.1|26477|26437|26480.3|26440.3|26473.9|26433.9|0
1675039500000|2023-01-30 00:45:00|26480.1|26440.1|26473.9|26433.9|26480.2|26440.2|26473.7|26433.7|0
1675039800000|2023-01-30 00:50:00|26473.8|26433.8|26480.1|26440.1|26480.2|26440.2|26473.8|26433.8|0
1675040100000|2023-01-30 00:55:00|26480.2|26440.2|26477.1|26437.1|26480.3|26440.3|26467.7|26427.7|0
1675040400000|2023-01-30 01:00:00|26480.2|26440.2|26466.5|26426.5|26480.2|26440.2|26466.5|26426.5|0
1675040700000|2023-01-30 01:05:00|26466.4|26426.4|26460|26420|26466.5|26426.5|26460|26420|0
1675041000000|2023-01-30 01:10:00|26460.1|26420.1|26466.2|26426.2|26466.2|26426.2|26453.5|26413.5|0
1675041300000|2023-01-30 01:15:00|26472.3|26432.3|26459.8|26419.8|26472.3|26432.3|26459.7|26419.7|0
1675041600000|2023-01-30 01:20:00|26465.9|26425.9|26478.5|26438.5|26478.5|26438.5|26459.7|26419.7|0
1675041900000|2023-01-30 01:25:00|26478.4|26438.4|26478.4|26438.4|26484.7|26444.7|26472.2|26432.2|0
1675042200000|2023-01-30 01:30:00|26478.5|26438.5|26484.6|26444.6|26484.6|26444.6|26472.1|26432.1|0
1675042500000|2023-01-30 01:35:00|26484.5|26444.5|26478.2|26438.2|26484.6|26444.6|26478.2|26438.2|0
1675042800000|2023-01-30 01:40:00|26478.3|26438.3|26484.6|26444.6|26484.6|26444.6|26478.2|26438.2|0
1675043100000|2023-01-30 01:45:00|26484.7|26444.7|26484.6|26444.6|26490.8|26450.8|26484.5|26444.5|0
1675043400000|2023-01-30 01:50:00|26484.5|26444.5|26484.6|26444.6|26484.6|26444.6|26484.5|26444.5|0
1675043700000|2023-01-30 01:55:00|26478.4|26438.4|26472|26432|26478.4|26438.4|26472|26432|0
1675044000000|2023-01-30 02:00:00|26472.1|26432.1|26472|26432|26478.3|26438.3|26472|26432|0
1675044300000|2023-01-30 02:05:00|26472.1|26432.1|26472.1|26432.1|26475.2|26435.2|26472|26432|0
1675044600000|2023-01-30 02:10:00|26472.2|26432.2|26472.1|26432.1|26478.3|26438.3|26472|26432|0
1675044900000|2023-01-30 02:15:00|26478.2|26438.2|26472|26432|26478.3|26438.3|26472|26432|0
1675045200000|2023-01-30 02:20:00|26472.1|26432.1|26472.2|26432.2|26478.3|26438.3|26472|26432|0
1675045500000|2023-01-30 02:25:00|26472.3|26432.3|26472.3|26432.3|26478.5|26438.5|26472.2|26432.2|0
1675045800000|2023-01-30 02:30:00|26472.2|26432.2|26472.1|26432.1|26478.4|26438.4|26472.1|26432.1|0
1675046100000|2023-01-30 02:35:00|26472|26432|26465.9|26425.9|26472.1|26432.1|26465.9|26425.9|0
1675046400000|2023-01-30 02:40:00|26466|26426|26472.1|26432.1|26472.1|26432.1|26465.9|26425.9|0
1675046700000|2023-01-30 02:45:00|26472|26432|26466|26426|26472.2|26432.2|26465.9|26425.9|0
1675047000000|2023-01-30 02:50:00|26465.9|26425.9|26459.8|26419.8|26472.1|26432.1|26459.7|26419.7|0
1675047300000|2023-01-30 02:55:00|26459.7|26419.7|26453.5|26413.5|26459.8|26419.8|26440.8|26400.8|0
1675047600000|2023-01-30 03:00:00|26450.5|26410.5|26447|26407|26453.5|26413.5|26440.9|26400.9|0
1675047900000|2023-01-30 03:05:00|26444|26404|26440.8|26400.8|26447|26407|26440.7|26400.7|0
1675048200000|2023-01-30 03:10:00|26440.9|26400.9|26434.6|26394.6|26440.9|26400.9|26434.6|26394.6|0
1675048500000|2023-01-30 03:15:00|26434.7|26394.7|26434.7|26394.7|26440.9|26400.9|26434.4|26394.4|0
1675048800000|2023-01-30 03:20:00|26437.8|26397.8|26441.1|26401.1|26447.2|26407.2|26437.8|26397.8|0
1675049100000|2023-01-30 03:25:00|26441|26401|26441|26401|26441.1|26401.1|26440.9|26400.9|0
1675049400000|2023-01-30 03:30:00|26440.9|26400.9|26447.3|26407.3|26447.3|26407.3|26437.8|26397.8|0
1675049700000|2023-01-30 03:35:00|26447.2|26407.2|26453.6|26413.6|26453.6|26413.6|26447.2|26407.2|0
1675050000000|2023-01-30 03:40:00|26450.6|26410.6|26447.4|26407.4|26450.6|26410.6|26447.4|26407.4|0
1675050300000|2023-01-30 03:45:00|26447.3|26407.3|26447.2|26407.2|26447.3|26407.3|26441.1|26401.1|0
1675050600000|2023-01-30 03:50:00|26447.3|26407.3|26441|26401|26447.3|26407.3|26441|26401|0
1675050900000|2023-01-30 03:55:00|26444.1|26404.1|26450.4|26410.4|26453.5|26413.5|26440.9|26400.9|0
1675051200000|2023-01-30 04:00:00|26447.3|26407.3|26446.8|26406.8|26453.7|26413.7|26446.8|26406.8|0
1675051500000|2023-01-30 04:05:00|26446.9|26406.9|26447.1|26407.1|26447.1|26407.1|26446.8|26406.8|0
1675051800000|2023-01-30 04:10:00|26447|26407|26453.2|26413.2|26453.3|26413.3|26446.9|26406.9|0
1675052100000|2023-01-30 04:15:00|26453.1|26413.1|26450.1|26410.1|26453.2|26413.2|26446.9|26406.9|0
1675052400000|2023-01-30 04:20:00|26447.1|26407.1|26446.9|26406.9|26447.1|26407.1|26446.9|26406.9|0
1675052700000|2023-01-30 04:25:00|26446.8|26406.8|26443.8|26403.8|26446.9|26406.9|26440.7|26400.7|0
1675053000000|2023-01-30 04:30:00|26446.9|26406.9|26440.7|26400.7|26446.9|26406.9|26440.6|26400.6|0
1675053300000|2023-01-30 04:35:00|26440.6|26400.6|26440.6|26400.6|26446.9|26406.9|26440.6|26400.6|0
1675053600000|2023-01-30 04:40:00|26440.5|26400.5|26440.5|26400.5|26440.7|26400.7|26434.3|26394.3|0
1675053900000|2023-01-30 04:45:00|26440.6|26400.6|26434.4|26394.4|26440.6|26400.6|26434.3|26394.3|0
1675054200000|2023-01-30 04:50:00|26440.5|26400.5|26434.3|26394.3|26440.5|26400.5|26434.2|26394.2|0
1675054500000|2023-01-30 04:55:00|26434.2|26394.2|26434.3|26394.3|26434.3|26394.3|26434.2|26394.2|0
1675054800000|2023-01-30 05:00:00|26434.2|26394.2|26415.4|26375.4|26434.3|26394.3|26415.4|26375.4|0
1675055100000|2023-01-30 05:05:00|26415.3|26375.3|26409.1|26369.1|26415.4|26375.4|26402.8|26362.8|0
1675055400000|2023-01-30 05:10:00|26409|26369|26409|26369|26409.2|26369.2|26402.7|26362.7|0
1675055700000|2023-01-30 05:15:00|26409.1|26369.1|26409.2|26369.2|26415.3|26375.3|26409|26369|0
1675056000000|2023-01-30 05:20:00|26409.1|26369.1|26409|26369|26412.2|26372.2|26408.9|26368.9|0
1675056300000|2023-01-30 05:25:00|26409.1|26369.1|26412.2|26372.2|26415.4|26375.4|26396.5|26356.5|0
1675056600000|2023-01-30 05:30:00|26415.3|26375.3|26415.3|26375.3|26415.3|26375.3|26409|26369|0
1675056900000|2023-01-30 05:35:00|26415.2|26375.2|26415.3|26375.3|26415.4|26375.4|26415.2|26375.2|0
1675057200000|2023-01-30 05:40:00|26415.4|26375.4|26415.5|26375.5|26415.5|26375.5|26415.3|26375.3|0
1675057500000|2023-01-30 05:45:00|26415.4|26375.4|26415.5|26375.5|26415.5|26375.5|26415.4|26375.4|0
1675057800000|2023-01-30 05:50:00|26415.6|26375.6|26409.3|26369.3|26421.8|26381.8|26409.2|26369.2|0
1675058100000|2023-01-30 05:55:00|26409.4|26369.4|26390.7|26350.7|26415.5|26375.5|26390.7|26350.7|0
1675058400000|2023-01-30 06:00:00|26390.8|26350.8|26403.1|26363.1|26409.3|26369.3|26390.8|26350.8|0
1675058700000|2023-01-30 06:05:00|26403.2|26363.2|26403|26363|26409.4|26369.4|26403|26363|0
1675059000000|2023-01-30 06:10:00|26403.1|26363.1|26403.1|26363.1|26409.4|26369.4|26403|26363|0
1675059300000|2023-01-30 06:15:00|26403.2|26363.2|26403|26363|26409.5|26369.5|26403|26363|0
1675059600000|2023-01-30 06:20:00|26403.1|26363.1|26409.3|26369.3|26409.3|26369.3|26403|26363|0
1675059900000|2023-01-30 06:25:00|26409.2|26369.2|26409.1|26369.1|26409.3|26369.3|26409.1|26369.1|0
1675060200000|2023-01-30 06:30:00|26409.2|26369.2|26409.5|26369.5|26409.5|26369.5|26409.1|26369.1|0
1675060500000|2023-01-30 06:35:00|26409.4|26369.4|26417.2|26377.2|26417.2|26377.2|26390.9|26350.9|0
1675060800000|2023-01-30 06:40:00|26422.2|26382.2|26409.7|26369.7|26422.2|26382.2|26409.7|26369.7|0
1675061100000|2023-01-30 06:45:00|26409.8|26369.8|26416|26376|26416|26376|26409.7|26369.7|0
1675061400000|2023-01-30 06:50:00|26409.8|26369.8|26397.4|26357.4|26409.8|26369.8|26385|26345|0
1675061700000|2023-01-30 06:55:00|26397.5|26357.5|26419.9|26379.9|26419.9|26379.9|26397.5|26357.5|0
1675062000000|2023-01-30 07:00:00|26419.8|26379.8|26354.2|26339.2|26432.2|26392.2|26351.7|26336.7|103
1675062300000|2023-01-30 07:05:00|26359.2|26344.2|26369.2|26354.2|26369.2|26354.2|26354.2|26339.2|45
1675062600000|2023-01-30 07:10:00|26371.7|26356.7|26361.7|26346.7|26376.7|26361.7|26359.2|26344.2|62
1675062900000|2023-01-30 07:15:00|26364.2|26349.2|26371.7|26356.7|26374.2|26359.2|26364.2|26349.2|13
1675063200000|2023-01-30 07:20:00|26369.2|26354.2|26361.7|26346.7|26371.7|26356.7|26359.2|26344.2|21
1675063500000|2023-01-30 07:25:00|26364.2|26349.2|26361.7|26346.7|26369.2|26354.2|26359.2|26344.2|13
1675063800000|2023-01-30 07:30:00|26364.2|26349.2|26369.2|26354.2|26369.2|26354.2|26359.2|26344.2|5
1675064100000|2023-01-30 07:35:00|26366.7|26351.7|26359.2|26344.2|26369.2|26354.2|26354.2|26339.2|31
1675064400000|2023-01-30 07:40:00|26356.7|26341.7|26364.2|26349.2|26366.7|26351.7|26354.2|26339.2|45
1675064700000|2023-01-30 07:45:00|26366.7|26351.7|26376.7|26361.7|26379.2|26364.2|26366.7|26351.7|37
1675065000000|2023-01-30 07:50:00|26379.2|26364.2|26376.7|26361.7|26379.2|26364.2|26374.2|26359.2|26
1675065300000|2023-01-30 07:55:00|26379.2|26364.2|26414.2|26399.2|26419.2|26404.2|26379.2|26364.2|131
1675065600000|2023-01-30 08:00:00|26416.7|26401.7|26409.2|26394.2|26424.2|26409.2|26376.7|26361.7|531
1675065900000|2023-01-30 08:05:00|26411.7|26396.7|26384.2|26369.2|26414.2|26399.2|26354.2|26339.2|351
1675066200000|2023-01-30 08:10:00|26379.2|26364.2|26379.2|26364.2|26394.2|26379.2|26354.2|26339.2|308
1675066500000|2023-01-30 08:15:00|26376.7|26361.7|26354.2|26339.2|26389.2|26374.2|26344.2|26329.2|298
1675066800000|2023-01-30 08:20:00|26351.7|26336.7|26319.2|26304.2|26351.7|26336.7|26306.7|26291.7|334
1675067100000|2023-01-30 08:25:00|26314.2|26299.2|26289.2|26274.2|26314.2|26299.2|26279.2|26264.2|190
1675067400000|2023-01-30 08:30:00|26294.2|26279.2|26336.7|26321.7|26356.7|26341.7|26289.2|26274.2|203
1675067700000|2023-01-30 08:35:00|26339.2|26324.2|26376.7|26361.7|26399.2|26384.2|26334.2|26319.2|239
1675068000000|2023-01-30 08:40:00|26380.6|26365.6|26388.1|26373.1|26408.1|26393.1|26378.1|26363.1|144
1675068300000|2023-01-30 08:45:00|26390.6|26375.6|26383.1|26368.1|26398.1|26383.1|26373.1|26358.1|69
1675068600000|2023-01-30 08:50:00|26385.6|26370.6|26378.1|26363.1|26398.1|26383.1|26368.1|26353.1|115
1675068900000|2023-01-30 08:55:00|26380.6|26365.6|26380.6|26365.6|26383.1|26368.1|26363.1|26348.1|47
1675069200000|2023-01-30 09:00:00|26378.1|26363.1|26373.1|26358.1|26403.1|26388.1|26373.1|26358.1|95
1675069500000|2023-01-30 09:05:00|26370.6|26355.6|26365.6|26350.6|26383.1|26368.1|26353.1|26338.1|89
1675069800000|2023-01-30 09:10:00|26363.1|26348.1|26393.1|26378.1|26398.1|26383.1|26363.1|26348.1|42
1675070100000|2023-01-30 09:15:00|26395.6|26380.6|26398.1|26383.1|26400.6|26385.6|26388.1|26373.1|38
1675070400000|2023-01-30 09:20:00|26400.6|26385.6|26423.1|26408.1|26428.1|26413.1|26398.1|26383.1|142
1675070700000|2023-01-30 09:25:00|26418.1|26403.1|26385.6|26370.6|26433.1|26418.1|26378.1|26363.1|107
1675071000000|2023-01-30 09:30:00|26388.1|26373.1|26363.1|26348.1|26403.1|26388.1|26360.6|26345.6|79
1675071300000|2023-01-30 09:35:00|26360.6|26345.6|26318.1|26303.1|26363.1|26348.1|26303.1|26288.1|177
1675071600000|2023-01-30 09:40:00|26313.1|26298.1|26338.1|26323.1|26343.1|26328.1|26298.1|26283.1|117
1675071900000|2023-01-30 09:45:00|26335.6|26320.6|26393.1|26378.1|26398.1|26383.1|26328.1|26313.1|177
1675072200000|2023-01-30 09:50:00|26390.6|26375.6|26380.6|26365.6|26403.1|26388.1|26363.1|26348.1|110
1675072500000|2023-01-30 09:55:00|26378.1|26363.1|26393.1|26378.1|26400.6|26385.6|26378.1|26363.1|107
1675072800000|2023-01-30 10:00:00|26390.6|26375.6|26373.1|26358.1|26393.1|26378.1|26363.1|26348.1|121
1675073100000|2023-01-30 10:05:00|26370.6|26355.6|26373.1|26358.1|26383.1|26368.1|26360.6|26345.6|128
1675073400000|2023-01-30 10:10:00|26368.1|26353.1|26390.6|26375.6|26403.1|26388.1|26368.1|26353.1|150
1675073700000|2023-01-30 10:15:00|26388.1|26373.1|26398.1|26383.1|26408.1|26393.1|26388.1|26373.1|121
1675074000000|2023-01-30 10:20:00|26395.6|26380.6|26383.1|26368.1|26398.1|26383.1|26378.1|26363.1|104
1675074300000|2023-01-30 10:25:00|26385.6|26370.6|26378.1|26363.1|26393.1|26378.1|26360.6|26345.6|80
1675074600000|2023-01-30 10:30:00|26375.6|26360.6|26388.1|26373.1|26388.1|26373.1|26370.6|26355.6|96
1675074900000|2023-01-30 10:35:00|26393.1|26378.1|26403.1|26388.1|26403.1|26388.1|26380.6|26365.6|86
1675075200000|2023-01-30 10:40:00|26400.6|26385.6|26405.6|26390.6|26413.1|26398.1|26398.1|26383.1|61
1675075500000|2023-01-30 10:45:00|26408.1|26393.1|26408.1|26393.1|26408.1|26393.1|26398.1|26383.1|36
1675075800000|2023-01-30 10:50:00|26405.6|26390.6|26385.6|26370.6|26408.1|26393.1|26383.1|26368.1|31
1675076100000|2023-01-30 10:55:00|26388.1|26373.1|26388.1|26373.1|26388.1|26373.1|26373.1|26358.1|57
1675076400000|2023-01-30 11:00:00|26385.6|26370.6|26373.1|26358.1|26388.1|26373.1|26365.6|26350.6|54
1675076700000|2023-01-30 11:05:00|26370.6|26355.6|26383.1|26368.1|26388.1|26373.1|26370.6|26355.6|37
1675077000000|2023-01-30 11:10:00|26385.6|26370.6|26368.1|26353.1|26388.1|26373.1|26368.1|26353.1|36
1675077300000|2023-01-30 11:15:00|26370.6|26355.6|26370.6|26355.6|26378.1|26363.1|26368.1|26353.1|44
1675077600000|2023-01-30 11:20:00|26373.1|26358.1|26358.1|26343.1|26373.1|26358.1|26348.1|26333.1|67
1675077900000|2023-01-30 11:25:00|26360.6|26345.6|26373.1|26358.1|26373.1|26358.1|26358.1|26343.1|33
1675078200000|2023-01-30 11:30:00|26368.1|26353.1|26328.1|26313.1|26373.1|26358.1|26318.1|26303.1|253
1675078500000|2023-01-30 11:35:00|26330.6|26315.6|26333.1|26318.1|26333.1|26318.1|26323.1|26308.1|223
1675078800000|2023-01-30 11:40:00|26338.1|26323.1|26333.1|26318.1|26340.6|26325.6|26330.6|26315.6|49
1675079100000|2023-01-30 11:45:00|26335.6|26320.6|26358.1|26343.1|26363.1|26348.1|26333.1|26318.1|51
1675079400000|2023-01-30 11:50:00|26355.6|26340.6|26373.1|26358.1|26375.6|26360.6|26348.1|26333.1|63
1675079700000|2023-01-30 11:55:00|26370.6|26355.6|26368.1|26353.1|26373.1|26358.1|26360.6|26345.6|64
1675080000000|2023-01-30 12:00:00|26370.6|26355.6|26373.1|26358.1|26383.1|26368.1|26368.1|26353.1|358
1675080300000|2023-01-30 12:05:00|26368.1|26353.1|26373.1|26358.1|26385.6|26370.6|26368.1|26353.1|108
1675080600000|2023-01-30 12:10:00|26375.6|26360.6|26368.1|26353.1|26388.1|26373.1|26368.1|26353.1|54
1675080900000|2023-01-30 12:15:00|26370.6|26355.6|26368.1|26353.1|26378.1|26363.1|26368.1|26353.1|55
1675081200000|2023-01-30 12:20:00|26370.6|26355.6|26373.1|26358.1|26378.1|26363.1|26368.1|26353.1|26
1675081500000|2023-01-30 12:25:00|26370.6|26355.6|26373.1|26358.1|26375.6|26360.6|26363.1|26348.1|38
1675081800000|2023-01-30 12:30:00|26375.6|26360.6|26368.1|26353.1|26383.1|26368.1|26353.1|26338.1|57
1675082100000|2023-01-30 12:35:00|26365.6|26350.6|26368.1|26353.1|26370.6|26355.6|26363.1|26348.1|26
1675082400000|2023-01-30 12:40:00|26366.1|26351.1|26368.6|26353.6|26371.1|26356.1|26361.1|26346.1|37
1675082700000|2023-01-30 12:45:00|26366.1|26351.1|26366.1|26351.1|26371.1|26356.1|26363.6|26348.6|29
1675083000000|2023-01-30 12:50:00|26368.6|26353.6|26356.1|26341.1|26371.1|26356.1|26351.1|26336.1|42
1675083300000|2023-01-30 12:55:00|26353.6|26338.6|26356.1|26341.1|26361.1|26346.1|26351.1|26336.1|43
1675083600000|2023-01-30 13:00:00|26353.6|26338.6|26341.1|26326.1|26356.1|26341.1|26338.6|26323.6|55
1675083900000|2023-01-30 13:05:00|26338.6|26323.6|26341.1|26326.1|26343.6|26328.6|26331.1|26316.1|64
1675084200000|2023-01-30 13:10:00|26346.1|26331.1|26361.1|26346.1|26361.1|26346.1|26331.1|26316.1|97
1675084500000|2023-01-30 13:15:00|26363.6|26348.6|26351.1|26336.1|26366.1|26351.1|26351.1|26336.1|46
1675084800000|2023-01-30 13:20:00|26346.1|26331.1|26358.6|26343.6|26361.1|26346.1|26346.1|26331.1|34
1675085100000|2023-01-30 13:25:00|26361.1|26346.1|26356.1|26341.1|26366.1|26351.1|26356.1|26341.1|36
1675085400000|2023-01-30 13:30:00|26351.1|26336.1|26351.1|26336.1|26351.1|26336.1|26331.1|26316.1|137
1675085700000|2023-01-30 13:35:00|26353.6|26338.6|26346.1|26331.1|26363.6|26348.6|26341.1|26326.1|49
1675086000000|2023-01-30 13:40:00|26343.6|26328.6|26343.6|26328.6|26346.1|26331.1|26336.1|26321.1|49
1675086300000|2023-01-30 13:45:00|26341.1|26326.1|26341.1|26326.1|26346.1|26331.1|26336.1|26321.1|25
1675086600000|2023-01-30 13:50:00|26336.1|26321.1|26341.1|26326.1|26346.1|26331.1|26331.1|26316.1|78
1675086900000|2023-01-30 13:55:00|26338.6|26323.6|26353.6|26338.6|26356.1|26341.1|26331.1|26316.1|69
1675087200000|2023-01-30 14:00:00|26351.1|26336.1|26336.1|26321.1|26366.1|26351.1|26336.1|26321.1|53
1675087500000|2023-01-30 14:05:00|26333.6|26318.6|26341.1|26326.1|26351.1|26336.1|26333.6|26318.6|85
1675087800000|2023-01-30 14:10:00|26338.6|26323.6|26346.1|26331.1|26356.1|26341.1|26336.1|26321.1|66
1675088100000|2023-01-30 14:15:00|26343.6|26328.6|26351.1|26336.1|26356.1|26341.1|26336.1|26321.1|90
1675088400000|2023-01-30 14:20:00|26353.6|26338.6|26361.1|26346.1|26366.1|26351.1|26346.1|26331.1|78
1675088700000|2023-01-30 14:25:00|26358.6|26343.6|26363.6|26348.6|26368.6|26353.6|26356.1|26341.1|55
1675089000000|2023-01-30 14:30:00|26361.1|26346.1|26371.1|26356.1|26393.6|26378.6|26358.6|26343.6|153
1675089300000|2023-01-30 14:35:00|26368.6|26353.6|26383.6|26368.6|26386.1|26371.1|26351.1|26336.1|211
1675089600000|2023-01-30 14:40:00|26381.1|26366.1|26393.6|26378.6|26403.6|26388.6|26381.1|26366.1|141
1675089900000|2023-01-30 14:45:00|26391.1|26376.1|26416.1|26401.1|26436.1|26421.1|26391.1|26376.1|193
1675090200000|2023-01-30 14:50:00|26413.6|26398.6|26391.1|26376.1|26426.1|26411.1|26376.1|26361.1|153
1675090500000|2023-01-30 14:55:00|26386.1|26371.1|26396.1|26381.1|26401.1|26386.1|26381.1|26366.1|119
1675090800000|2023-01-30 15:00:00|26391.1|26376.1|26413.6|26398.6|26416.1|26401.1|26383.6|26368.6|161
1675091100000|2023-01-30 15:05:00|26416.1|26401.1|26426.1|26411.1|26451.1|26436.1|26411.1|26396.1|110
1675091400000|2023-01-30 15:10:00|26426.4|26411.4|26411.4|26396.4|26431.4|26416.4|26406.4|26391.4|88
1675091700000|2023-01-30 15:15:00|26413.9|26398.9|26376.4|26361.4|26416.4|26401.4|26376.4|26361.4|71
1675092000000|2023-01-30 15:20:00|26373.9|26358.9|26356.4|26341.4|26386.4|26371.4|26351.4|26336.4|139
1675092300000|2023-01-30 15:25:00|26353.9|26338.9|26361.4|26346.4|26361.4|26346.4|26333.9|26318.9|105
1675092600000|2023-01-30 15:30:00|26356.4|26341.4|26338.9|26323.9|26358.9|26343.9|26331.4|26316.4|199
1675092900000|2023-01-30 15:35:00|26336.4|26321.4|26331.4|26316.4|26348.9|26333.9|26313.9|26298.9|96
1675093200000|2023-01-30 15:40:00|26326.4|26311.4|26318.9|26303.9|26326.4|26311.4|26311.4|26296.4|82
1675093500000|2023-01-30 15:45:00|26316.4|26301.4|26336.4|26321.4|26336.4|26321.4|26306.4|26291.4|113
1675093800000|2023-01-30 15:50:00|26333.9|26318.9|26341.4|26326.4|26346.4|26331.4|26323.9|26308.9|123
1675094100000|2023-01-30 15:55:00|26346.4|26331.4|26363.9|26348.9|26366.4|26351.4|26336.4|26321.4|144
1675094400000|2023-01-30 16:00:00|26361.4|26346.4|26358.9|26343.9|26368.9|26353.9|26353.9|26338.9|147
1675094700000|2023-01-30 16:05:00|26356.4|26341.4|26366.4|26351.4|26366.4|26351.4|26351.4|26336.4|97
1675095000000|2023-01-30 16:10:00|26368.9|26353.9|26376.4|26361.4|26386.4|26371.4|26366.4|26351.4|112
1675095300000|2023-01-30 16:15:00|26381.4|26366.4|26366.4|26351.4|26381.4|26366.4|26366.4|26351.4|151
1675095600000|2023-01-30 16:20:00|26371.4|26356.4|26366.4|26351.4|26371.4|26356.4|26351.4|26336.4|195
1675095900000|2023-01-30 16:25:00|26361.4|26346.4|26356.4|26341.4|26366.4|26351.4|26351.4|26336.4|237
1675096200000|2023-01-30 16:30:00|26351.4|26336.4|26346.4|26331.4|26366.4|26351.4|26346.4|26331.4|528
1675096500000|2023-01-30 16:35:00|26348.9|26333.9|26331.4|26316.4|26348.9|26333.9|26323.9|26308.9|174
1675096800000|2023-01-30 16:40:00|26326.4|26311.4|26326.4|26311.4|26331.4|26316.4|26326.4|26311.4|41
1675097100000|2023-01-30 16:45:00|26331.4|26316.4|26321.4|26306.4|26331.4|26316.4|26318.9|26303.9|28
1675097400000|2023-01-30 16:50:00|26323.9|26303.9|26318.9|26298.9|26323.9|26303.9|26318.9|26293.9|24
1675097700000|2023-01-30 16:55:00|26313.9|26293.9|26338.9|26318.9|26343.9|26323.9|26308.9|26288.9|51
1675098000000|2023-01-30 17:00:00|26333.9|26313.9|26338.9|26318.9|26343.9|26323.9|26333.9|26313.9|29
1675098300000|2023-01-30 17:05:00|26343.9|26323.9|26343.9|26323.9|26343.9|26323.9|26338.9|26318.9|17
1675098600000|2023-01-30 17:10:00|26338.9|26318.9|26343.9|26323.9|26343.9|26323.9|26338.9|26318.9|11
1675098900000|2023-01-30 17:15:00|26348.9|26318.9|26328.9|26308.9|26348.9|26323.9|26328.9|26308.9|35
1675099200000|2023-01-30 17:20:00|26333.9|26313.9|26333.9|26313.9|26338.9|26318.9|26328.9|26303.9|21
1675099500000|2023-01-30 17:25:00|26338.9|26318.9|26338.9|26318.9|26338.9|26318.9|26318.9|26298.9|41
1675099800000|2023-01-30 17:30:00|26333.9|26313.9|26328.9|26308.9|26338.9|26318.9|26328.9|26308.9|7
1675100100000|2023-01-30 17:35:00|26333.9|26303.9|26333.9|26308.9|26338.9|26318.9|26328.9|26303.9|20
1675100400000|2023-01-30 17:40:00|26328.9|26313.9|26333.9|26313.9|26338.9|26318.9|26328.9|26308.9|8
1675100700000|2023-01-30 17:45:00|26328.9|26308.9|26323.9|26303.9|26328.9|26313.9|26318.9|26298.9|23
1675101000000|2023-01-30 17:50:00|26318.9|26298.9|26318.9|26298.9|26323.9|26303.9|26313.9|26293.9|17
1675101300000|2023-01-30 17:55:00|26323.9|26303.9|26323.9|26303.9|26323.9|26303.9|26318.9|26298.9|3
1675101600000|2023-01-30 18:00:00|26318.9|26298.9|26323.9|26303.9|26323.9|26303.9|26313.9|26293.9|9
1675101900000|2023-01-30 18:05:00|26328.9|26308.9|26328.9|26308.9|26328.9|26308.9|26323.9|26303.9|8
1675102200000|2023-01-30 18:10:00|26333.9|26303.9|26333.9|26313.9|26333.9|26313.9|26328.9|26303.9|7
1675102500000|2023-01-30 18:15:00|26328.9|26308.9|26353.9|26333.9|26353.9|26333.9|26328.9|26308.9|16
1675102800000|2023-01-30 18:20:00|26348.9|26328.9|26348.9|26328.9|26353.9|26333.9|26348.9|26328.9|17
1675103100000|2023-01-30 18:25:00|26343.9|26323.9|26338.9|26318.9|26343.9|26328.9|26333.9|26313.9|8
1675103400000|2023-01-30 18:30:00|26333.9|26313.9|26323.9|26298.9|26338.9|26313.9|26318.9|26298.9|7
1675103700000|2023-01-30 18:35:00|26318.9|26293.9|26323.9|26303.9|26323.9|26303.9|26318.9|26293.9|3
1675104000000|2023-01-30 18:40:00|26318.9|26298.9|26318.9|26298.9|26323.9|26303.9|26313.9|26293.9|13
1675104300000|2023-01-30 18:45:00|26323.9|26303.9|26323.9|26303.9|26328.9|26308.9|26318.9|26293.9|6
1675104600000|2023-01-30 18:50:00|26328.9|26298.9|26323.9|26298.9|26328.9|26308.9|26318.9|26293.9|7
1675104900000|2023-01-30 18:55:00|26318.9|26303.9|26328.9|26303.9|26328.9|26303.9|26313.9|26288.9|7
1675105200000|2023-01-30 19:00:00|26323.9|26298.9|26323.9|26303.9|26328.9|26303.9|26323.9|26298.9|4
1675105500000|2023-01-30 19:05:00|26328.9|26298.9|26313.9|26288.9|26328.9|26298.9|26308.9|26288.9|6
1675105800000|2023-01-30 19:10:00|26318.9|26293.9|26318.9|26298.9|26318.9|26298.9|26313.9|26293.9|4
1675106100000|2023-01-30 19:15:00|26313.9|26293.9|26313.9|26293.9|26318.9|26298.9|26308.9|26288.9|6
1675106400000|2023-01-30 19:20:00|26308.9|26288.9|26308.9|26288.9|26318.9|26298.9|26308.9|26288.9|1
1675106700000|2023-01-30 19:25:00|26313.9|26293.9|26308.9|26293.9|26313.9|26293.9|26306.4|26283.9|18
1675107000000|2023-01-30 19:30:00|26306.4|26291.4|26308.9|26293.9|26311.4|26296.4|26301.4|26286.4|0
1675107300000|2023-01-30 19:35:00|26306.4|26291.4|26311.4|26296.4|26316.4|26301.4|26301.4|26286.4|11
1675107600000|2023-01-30 19:40:00|26308.9|26293.9|26301.4|26286.4|26308.9|26293.9|26296.4|26281.4|10
1675107900000|2023-01-30 19:45:00|26303.9|26288.9|26293.9|26278.9|26306.4|26291.4|26293.9|26278.9|3
1675108200000|2023-01-30 19:50:00|26291.4|26276.4|26291.4|26276.4|26293.9|26278.9|26286.4|26271.4|13
1675108500000|2023-01-30 19:55:00|26288.9|26273.9|26298.9|26283.9|26301.4|26286.4|26286.4|26271.4|14
1675108800000|2023-01-30 20:00:00|26301.4|26286.4|26308.9|26293.9|26311.4|26296.4|26296.4|26281.4|5
1675109100000|2023-01-30 20:05:00|26306.4|26291.4|26296.4|26281.4|26308.9|26293.9|26288.9|26273.9|6
1675109400000|2023-01-30 20:10:00|26291.4|26276.4|26286.4|26271.4|26296.4|26281.4|26286.4|26271.4|6
1675109700000|2023-01-30 20:15:00|26288.9|26273.9|26286.4|26271.4|26288.9|26273.9|26276.4|26261.4|52
1675110000000|2023-01-30 20:20:00|26283.9|26268.9|26271.4|26256.4|26286.4|26271.4|26271.4|26256.4|12
1675110300000|2023-01-30 20:25:00|26268.9|26253.9|26266.4|26251.4|26273.9|26258.9|26261.4|26246.4|17
1675110600000|2023-01-30 20:30:00|26263.9|26248.9|26291.4|26276.4|26291.4|26276.4|26261.4|26246.4|53
1675110900000|2023-01-30 20:35:00|26293.9|26278.9|26303.9|26288.9|26306.4|26291.4|26291.4|26276.4|17
1675111200000|2023-01-30 20:40:00|26306.4|26291.4|26301.4|26286.4|26308.9|26293.9|26296.4|26281.4|6
1675111500000|2023-01-30 20:45:00|26298.9|26283.9|26301.4|26286.4|26308.9|26293.9|26288.9|26273.9|48
1675111800000|2023-01-30 20:50:00|26298.9|26283.9|26291.4|26276.4|26316.4|26301.4|26291.4|26276.4|39
1675112100000|2023-01-30 20:55:00|26288.9|26273.9|26291.4|26276.4|26291.4|26276.4|26276.4|26261.4|11
1675112400000|2023-01-30 21:00:00|26301.9|26261.9|26329.7|26289.7|26336.7|26296.7|26301.9|26261.9|0
1675112700000|2023-01-30 21:05:00|26328.4|26288.4|26339.3|26299.3|26346.2|26306.2|26328.4|26288.4|0
1675113000000|2023-01-30 21:10:00|26339.4|26299.4|26333.6|26293.6|26343.8|26303.8|26332.3|26292.3|0
1675113300000|2023-01-30 21:15:00|26334.3|26294.3|26337|26297|26338.3|26298.3|26326.9|26286.9|0
1675113600000|2023-01-30 21:20:00|26337.1|26297.1|26344|26304|26345.2|26305.2|26337.1|26297.1|0
1675113900000|2023-01-30 21:25:00|26343.9|26303.9|26337.1|26297.1|26349.1|26309.1|26336.5|26296.5|0
1675114200000|2023-01-30 21:30:00|26336.5|26296.5|26332|26292|26340.3|26300.3|26332|26292|0
1675114500000|2023-01-30 21:35:00|26332.1|26292.1|26333.3|26293.3|26336.5|26296.5|26330.8|26290.8|0
1675114800000|2023-01-30 21:40:00|26332|26292|26333.3|26293.3|26335.2|26295.2|26330.8|26290.8|0
1675115100000|2023-01-30 21:45:00|26333.4|26293.4|26323.8|26283.8|26336.5|26296.5|26322.5|26282.5|0
1675115400000|2023-01-30 21:50:00|26325|26285|26330.8|26290.8|26332|26292|26323.8|26283.8|0
1675115700000|2023-01-30 21:55:00|26330.7|26290.7|26333.9|26293.9|26335.8|26295.8|26329.5|26289.5|0
1675116000000|2023-01-30 22:00:00|26332.7|26292.7|26332.7|26292.7|26335.8|26295.8|26332|26292|0
1675116300000|2023-01-30 22:05:00|26333.3|26293.3|26332|26292|26333.9|26293.9|26332|26292|0
1675116600000|2023-01-30 22:10:00|26332.7|26292.7|26332|26292|26332.7|26292.7|26331.4|26291.4|0
1675116900000|2023-01-30 22:15:00|26332.7|26292.7|26332|26292|26332.7|26292.7|26332|26292|0
1675117200000|2023-01-30 22:20:00|26331.4|26291.4|26331.4|26291.4|26332.7|26292.7|26330.1|26290.1|0
1675117500000|2023-01-30 22:25:00|26330.1|26290.1|26330.7|26290.7|26330.7|26290.7|26330.1|26290.1|0
1675117800000|2023-01-30 22:30:00|26330.1|26290.1|26330.1|26290.1|26330.1|26290.1|26330.1|26290.1|0
1675118100000|2023-01-30 22:35:00|26329.5|26289.5|26328.8|26288.8|26329.5|26289.5|26328.8|26288.8|0
1675118400000|2023-01-30 22:40:00|26328.9|26288.9|26328.2|26288.2|26328.9|26288.9|26327.6|26287.6|0
1675118700000|2023-01-30 22:45:00|26327.6|26287.6|26326.3|26286.3|26327.6|26287.6|26326.3|26286.3|0
1675119000000|2023-01-30 22:50:00|26325.7|26285.7|26323.8|26283.8|26327|26287|26323.8|26283.8|0
1675119300000|2023-01-30 22:55:00|26323.2|26283.2|26330.8|26290.8|26330.8|26290.8|26323.2|26283.2|0
1675119600000|2023-01-30 23:00:00|26330.7|26290.7|26330.8|26290.8|26340.3|26300.3|26325.7|26285.7|0
1675119900000|2023-01-30 23:05:00|26332|26292|26325.1|26285.1|26333.3|26293.3|26318.1|26278.1|0
1675120200000|2023-01-30 23:10:00|26326.9|26286.9|26328.2|26288.2|26329.5|26289.5|26321.9|26281.9|0
1675120500000|2023-01-30 23:15:00|26328.3|26288.3|26329.5|26289.5|26330.8|26290.8|26326.9|26286.9|0
1675120800000|2023-01-30 23:20:00|26330.8|26290.8|26337.7|26297.7|26337.7|26297.7|26330.8|26290.8|0
1675121100000|2023-01-30 23:25:00|26336.5|26296.5|26337.7|26297.7|26339|26299|26331.4|26291.4|0
1675121400000|2023-01-30 23:30:00|26337.8|26297.8|26339|26299|26340.3|26300.3|26332.7|26292.7|0
1675121700000|2023-01-30 23:35:00|26337.7|26297.7|26347.3|26307.3|26349.8|26309.8|26337.7|26297.7|0
1675122000000|2023-01-30 23:40:00|26349.2|26309.2|26349.2|26309.2|26353|26313|26349.2|26309.2|0
1675122300000|2023-01-30 23:45:00|26350.4|26310.4|26343.4|26303.4|26353|26313|26342.2|26302.2|0
1675122600000|2023-01-30 23:50:00|26343.5|26303.5|26349.2|26309.2|26351.7|26311.7|26342.2|26302.2|0
1675122900000|2023-01-30 23:55:00|26350.4|26310.4|26354.2|26314.2|26354.2|26314.2|26349.2|26309.2|0
1675123200000|2023-01-31 00:00:00|26354.3|26314.3|26338.4|26298.4|26356.1|26316.1|26336.5|26296.5|0
1675123500000|2023-01-31 00:05:00|26337.7|26297.7|26339|26299|26343.4|26303.4|26332|26292|0
1675123800000|2023-01-31 00:10:00|26337.7|26297.7|26333.3|26293.3|26343.4|26303.4|26333.3|26293.3|0
1675124100000|2023-01-31 00:15:00|26332|26292|26319.1|26279.1|26332|26292|26312.9|26272.9|0
1675124400000|2023-01-31 00:20:00|26319|26279|26312.9|26272.9|26319|26279|26306.7|26266.7|0
1675124700000|2023-01-31 00:25:00|26313|26273|26322.4|26282.4|26325.5|26285.5|26313|26273|0
1675125000000|2023-01-31 00:30:00|26319.3|26279.3|26344|26304|26344.2|26304.2|26319.3|26279.3|0
1675125300000|2023-01-31 00:35:00|26340.9|26300.9|26331.8|26291.8|26340.9|26300.9|26325.5|26285.5|0
1675125600000|2023-01-31 00:40:00|26331.7|26291.7|26331.5|26291.5|26337.8|26297.8|26319.1|26279.1|0
1675125900000|2023-01-31 00:45:00|26331.4|26291.4|26337.8|26297.8|26337.8|26297.8|26331.4|26291.4|0
1675126200000|2023-01-31 00:50:00|26337.9|26297.9|26331.6|26291.6|26337.9|26297.9|26331.5|26291.5|0
1675126500000|2023-01-31 00:55:00|26331.5|26291.5|26331.7|26291.7|26337.9|26297.9|26331.5|26291.5|0
1675126800000|2023-01-31 01:00:00|26331.6|26291.6|26325.6|26285.6|26331.8|26291.8|26322.4|26282.4|0
1675127100000|2023-01-31 01:05:00|26325.5|26285.5|26313.1|26273.1|26325.6|26285.6|26313.1|26273.1|0
1675127400000|2023-01-31 01:10:00|26313.2|26273.2|26313.2|26273.2|26319.5|26279.5|26313.1|26273.1|0
1675127700000|2023-01-31 01:15:00|26319.3|26279.3|26312.9|26272.9|26319.4|26279.4|26312.9|26272.9|0
1675128000000|2023-01-31 01:20:00|26313|26273|26312.7|26272.7|26319.1|26279.1|26306.5|26266.5|0
1675128300000|2023-01-31 01:25:00|26312.6|26272.6|26306.3|26266.3|26312.7|26272.7|26306.3|26266.3|0
1675128600000|2023-01-31 01:30:00|26306.4|26266.4|26303.1|26263.1|26312.6|26272.6|26299.9|26259.9|0
1675128900000|2023-01-31 01:35:00|26306.2|26266.2|26325.6|26285.6|26331.7|26291.7|26303.1|26263.1|0
1675129200000|2023-01-31 01:40:00|26331.7|26291.7|26325.5|26285.5|26331.9|26291.9|26325.5|26285.5|0
1675129500000|2023-01-31 01:45:00|26325.6|26285.6|26325.5|26285.5|26331.8|26291.8|26325.5|26285.5|0
1675129800000|2023-01-31 01:50:00|26319.3|26279.3|26322.3|26282.3|26325.6|26285.6|26319.2|26279.2|0
1675130100000|2023-01-31 01:55:00|26325.4|26285.4|26313|26273|26325.5|26285.5|26312.9|26272.9|0
1675130400000|2023-01-31 02:00:00|26316.1|26276.1|26306.8|26266.8|26319.2|26279.2|26306.6|26266.6|0
1675130700000|2023-01-31 02:05:00|26309.9|26269.9|26306.8|26266.8|26313|26273|26306.7|26266.7|0
1675131000000|2023-01-31 02:10:00|26309.9|26269.9|26306.9|26266.9|26313|26273|26306.8|26266.8|0
1675131300000|2023-01-31 02:15:00|26313|26273|26319.4|26279.4|26319.4|26279.4|26306.9|26266.9|0
1675131600000|2023-01-31 02:20:00|26319.3|26279.3|26319.3|26279.3|26325.6|26285.6|26319.3|26279.3|0
1675131900000|2023-01-31 02:25:00|26319.2|26279.2|26313|26273|26325.6|26285.6|26313|26273|0
1675132200000|2023-01-31 02:30:00|26312.9|26272.9|26313.1|26273.1|26313.1|26273.1|26312.9|26272.9|0
1675132500000|2023-01-31 02:35:00|26313|26273|26306.8|26266.8|26313|26273|26306.7|26266.7|0
1675132800000|2023-01-31 02:40:00|26306.7|26266.7|26300.3|26260.3|26306.8|26266.8|26300.2|26260.2|0
1675133100000|2023-01-31 02:45:00|26300.4|26260.4|26306.6|26266.6|26306.6|26266.6|26300.4|26260.4|0
1675133400000|2023-01-31 02:50:00|26300.5|26260.5|26287.9|26247.9|26306.6|26266.6|26281.7|26241.7|0
1675133700000|2023-01-31 02:55:00|26288|26248|26294.1|26254.1|26294.1|26254.1|26287.9|26247.9|0
1675134000000|2023-01-31 03:00:00|26294.2|26254.2|26287.9|26247.9|26297.3|26257.3|26281.7|26241.7|0
1675134300000|2023-01-31 03:05:00|26281.8|26241.8|26288|26248|26288|26248|26281.7|26241.7|0
1675134600000|2023-01-31 03:10:00|26288.1|26248.1|26281.7|26241.7|26294.2|26254.2|26281.7|26241.7|0
1675134900000|2023-01-31 03:15:00|26281.6|26241.6|26275.2|26235.2|26281.7|26241.7|26275.2|26235.2|0
1675135200000|2023-01-31 03:20:00|26275.3|26235.3|26262.7|26222.7|26275.3|26235.3|26262.7|26222.7|0
1675135500000|2023-01-31 03:25:00|26256.5|26216.5|26250.1|26210.1|26262.7|26222.7|26250|26210|0
1675135800000|2023-01-31 03:30:00|26250|26210|26250|26210|26256.3|26216.3|26250|26210|0
1675136100000|2023-01-31 03:35:00|26249.9|26209.9|26243.4|26203.4|26250|26210|26237.1|26197.1|0
1675136400000|2023-01-31 03:40:00|26243.5|26203.5|26231|26191|26249.7|26209.7|26224.7|26184.7|0
1675136700000|2023-01-31 03:45:00|26230.9|26190.9|26225.1|26185.1|26237.2|26197.2|26225|26185|0
1675137000000|2023-01-31 03:50:00|26225|26185|26231.2|26191.2|26237.6|26197.6|26225|26185|0
1675137300000|2023-01-31 03:55:00|26231.1|26191.1|26224.8|26184.8|26231.2|26191.2|26218.6|26178.6|0
1675137600000|2023-01-31 04:00:00|26225|26185|26225.4|26185.4|26228.6|26188.6|26218.9|26178.9|0
1675137900000|2023-01-31 04:05:00|26225.3|26185.3|26219|26179|26225.3|26185.3|26212.9|26172.9|0
1675138200000|2023-01-31 04:10:00|26219.1|26179.1|26231.4|26191.4|26231.5|26191.5|26219|26179|0
1675138500000|2023-01-31 04:15:00|26231.5|26191.5|26231.4|26191.4|26237.6|26197.6|26231.2|26191.2|0
1675138800000|2023-01-31 04:20:00|26231.5|26191.5|26231.6|26191.6|26237.7|26197.7|26231.4|26191.4|0
1675139100000|2023-01-31 04:25:00|26231.7|26191.7|26231.6|26191.6|26237.9|26197.9|26231.5|26191.5|0
1675139400000|2023-01-31 04:30:00|26231.5|26191.5|26231.6|26191.6|26237.8|26197.8|26231.5|26191.5|0
1675139700000|2023-01-31 04:35:00|26231.5|26191.5|26231.5|26191.5|26231.5|26191.5|26231.4|26191.4|0
1675140000000|2023-01-31 04:40:00|26231.4|26191.4|26231.6|26191.6|26237.8|26197.8|26231.4|26191.4|0
1675140300000|2023-01-31 04:45:00|26231.7|26191.7|26231.5|26191.5|26237.9|26197.9|26231.5|26191.5|0
1675140600000|2023-01-31 04:50:00|26231.6|26191.6|26237.8|26197.8|26237.8|26197.8|26231.5|26191.5|0
1675140900000|2023-01-31 04:55:00|26237.9|26197.9|26238|26198|26244.1|26204.1|26234.7|26194.7|0
1675141200000|2023-01-31 05:00:00|26237.9|26197.9|26244.4|26204.4|26244.4|26204.4|26237.9|26197.9|0
1675141500000|2023-01-31 05:05:00|26244.3|26204.3|26244.3|26204.3|26250.5|26210.5|26237.9|26197.9|0
1675141800000|2023-01-31 05:10:00|26244.4|26204.4|26263|26223|26263|26223|26244.4|26204.4|0
1675142100000|2023-01-31 05:15:00|26256.9|26216.9|26256.9|26216.9|26260|26220|26250.7|26210.7|0
1675142400000|2023-01-31 05:20:00|26256.8|26216.8|26263.2|26223.2|26263.2|26223.2|26256.8|26216.8|0
1675142700000|2023-01-31 05:25:00|26263.1|26223.1|26257|26217|26263.2|26223.2|26256.9|26216.9|0
1675143000000|2023-01-31 05:30:00|26256.9|26216.9|26250.7|26210.7|26260.1|26220.1|26250.7|26210.7|0
1675143300000|2023-01-31 05:35:00|26250.8|26210.8|26256.9|26216.9|26256.9|26216.9|26250.6|26210.6|0
1675143600000|2023-01-31 05:40:00|26256.8|26216.8|26253.7|26213.7|26256.9|26216.9|26250.6|26210.6|0
1675143900000|2023-01-31 05:45:00|26250.6|26210.6|26238|26198|26253.7|26213.7|26238|26198|0
1675144200000|2023-01-31 05:50:00|26231.9|26191.9|26225.6|26185.6|26231.9|26191.9|26219.3|26179.3|0
1675144500000|2023-01-31 05:55:00|26225.5|26185.5|26225.4|26185.4|26225.7|26185.7|26219.2|26179.2|0
1675144800000|2023-01-31 06:00:00|26225.5|26185.5|26226.1|26186.1|26226.1|26186.1|26219.3|26179.3|0
1675145100000|2023-01-31 06:05:00|26226.2|26186.2|26255|26215|26255|26215|26219.9|26179.9|0
1675145400000|2023-01-31 06:10:00|26255.1|26215.1|26261.3|26221.3|26261.4|26221.4|26255|26215|0
1675145700000|2023-01-31 06:15:00|26261.4|26221.4|26280|26240|26280.1|26240.1|26261.4|26221.4|0
1675146000000|2023-01-31 06:20:00|26283.1|26243.1|26273.8|26233.8|26286.2|26246.2|26273.8|26233.8|0
1675146300000|2023-01-31 06:25:00|26273.7|26233.7|26279.9|26239.9|26279.9|26239.9|26273.7|26233.7|0
1675146600000|2023-01-31 06:30:00|26279.8|26239.8|26273.6|26233.6|26279.9|26239.9|26273.5|26233.5|0
1675146900000|2023-01-31 06:35:00|26273.5|26233.5|26273.4|26233.4|26273.6|26233.6|26273.3|26233.3|0
1675147200000|2023-01-31 06:40:00|26273.3|26233.3|26279.8|26239.8|26279.8|26239.8|26273.3|26233.3|0
1675147500000|2023-01-31 06:45:00|26279.9|26239.9|26267.6|26227.6|26286.2|26246.2|26267.5|26227.5|0
1675147800000|2023-01-31 06:50:00|26273.7|26233.7|26286.2|26246.2|26286.2|26246.2|26273.7|26233.7|0
1675148100000|2023-01-31 06:55:00|26286.1|26246.1|26286.1|26246.1|26292.4|26252.4|26286.1|26246.1|0
1675148400000|2023-01-31 07:00:00|26279.9|26239.9|26363.9|26348.9|26366.4|26351.4|26279.8|26239.8|241
1675148700000|2023-01-31 07:05:00|26366.4|26351.4|26363.9|26348.9|26373.9|26358.9|26363.9|26348.9|30
1675149000000|2023-01-31 07:10:00|26368.9|26353.9|26383.9|26368.9|26386.4|26371.4|26366.4|26351.4|76
1675149300000|2023-01-31 07:15:00|26381.4|26366.4|26403.9|26388.9|26411.4|26396.4|26381.4|26366.4|52
1675149600000|2023-01-31 07:20:00|26401.4|26386.4|26403.9|26388.9|26406.4|26391.4|26388.9|26373.9|62
1675149900000|2023-01-31 07:25:00|26401.4|26386.4|26391.4|26376.4|26403.9|26388.9|26391.4|26376.4|28
1675150200000|2023-01-31 07:30:00|26393.9|26378.9|26396.4|26381.4|26396.4|26381.4|26391.4|26376.4|15
1675150500000|2023-01-31 07:35:00|26393.9|26378.9|26418.9|26403.9|26418.9|26403.9|26391.4|26376.4|57
1675150800000|2023-01-31 07:40:00|26416.4|26401.4|26416.4|26401.4|26416.4|26401.4|26411.4|26396.4|33
1675151100000|2023-01-31 07:45:00|26423.9|26408.9|26456.4|26441.4|26468.9|26453.9|26423.9|26408.9|150
1675151400000|2023-01-31 07:50:00|26458.9|26443.9|26468.9|26453.9|26471.4|26456.4|26451.4|26436.4|62
1675151700000|2023-01-31 07:55:00|26466.4|26451.4|26473.9|26458.9|26481.4|26466.4|26456.4|26441.4|99
1675152000000|2023-01-31 08:00:00|26466.4|26451.4|26511.4|26496.4|26531.4|26516.4|26448.9|26433.9|792
1675152300000|2023-01-31 08:05:00|26513.9|26498.9|26426.4|26411.4|26526.4|26511.4|26413.9|26398.9|869
1675152600000|2023-01-31 08:10:00|26428.9|26413.9|26406.4|26391.4|26476.4|26461.4|26391.4|26376.4|590
1675152900000|2023-01-31 08:15:00|26403.9|26388.9|26411.4|26396.4|26456.4|26441.4|26401.4|26386.4|260
1675153200000|2023-01-31 08:20:00|26408.9|26393.9|26333.9|26318.9|26411.4|26396.4|26331.4|26316.4|340
1675153500000|2023-01-31 08:25:00|26331.4|26316.4|26351.4|26336.4|26356.4|26341.4|26311.4|26296.4|246
1675153800000|2023-01-31 08:30:00|26353.9|26338.9|26381.4|26366.4|26386.4|26371.4|26341.4|26326.4|198
1675154100000|2023-01-31 08:35:00|26376.4|26361.4|26336.4|26321.4|26381.4|26366.4|26336.4|26321.4|215
1675154400000|2023-01-31 08:40:00|26339.3|26324.3|26334.3|26319.3|26344.3|26329.3|26319.3|26304.3|147
1675154700000|2023-01-31 08:45:00|26331.8|26316.8|26296.8|26281.8|26356.8|26341.8|26281.8|26266.8|166
1675155000000|2023-01-31 08:50:00|26299.3|26284.3|26291.8|26276.8|26301.8|26286.8|26269.3|26254.3|214
1675155300000|2023-01-31 08:55:00|26289.3|26274.3|26339.3|26324.3|26354.3|26339.3|26289.3|26274.3|133
1675155600000|2023-01-31 09:00:00|26344.3|26329.3|26346.8|26331.8|26364.3|26349.3|26331.8|26316.8|115
1675155900000|2023-01-31 09:05:00|26344.3|26329.3|26334.3|26319.3|26361.8|26346.8|26321.8|26306.8|88
1675156200000|2023-01-31 09:10:00|26331.8|26316.8|26316.8|26301.8|26351.8|26336.8|26299.3|26284.3|189
1675156500000|2023-01-31 09:15:00|26314.3|26299.3|26269.3|26254.3|26314.3|26299.3|26259.3|26244.3|132
1675156800000|2023-01-31 09:20:00|26264.3|26249.3|26279.3|26264.3|26289.3|26274.3|26259.3|26244.3|62
1675157100000|2023-01-31 09:25:00|26276.8|26261.8|26284.3|26269.3|26294.3|26279.3|26276.8|26261.8|44
1675157400000|2023-01-31 09:30:00|26281.8|26266.8|26271.8|26256.8|26289.3|26274.3|26264.3|26249.3|77
1675157700000|2023-01-31 09:35:00|26269.3|26254.3|26269.3|26254.3|26284.3|26269.3|26264.3|26249.3|49
1675158000000|2023-01-31 09:40:00|26271.8|26256.8|26309.3|26294.3|26309.3|26294.3|26269.3|26254.3|66
1675158300000|2023-01-31 09:45:00|26306.8|26291.8|26291.8|26276.8|26311.8|26296.8|26291.8|26276.8|121
1675158600000|2023-01-31 09:50:00|26289.3|26274.3|26289.3|26274.3|26301.8|26286.8|26284.3|26269.3|50
1675158900000|2023-01-31 09:55:00|26291.8|26276.8|26309.3|26294.3|26314.3|26299.3|26289.3|26274.3|28
1675159200000|2023-01-31 10:00:00|26304.3|26289.3|26284.3|26269.3|26304.3|26289.3|26269.3|26254.3|65
1675159500000|2023-01-31 10:05:00|26281.8|26266.8|26289.3|26274.3|26291.8|26276.8|26279.3|26264.3|59
1675159800000|2023-01-31 10:10:00|26286.8|26271.8|26294.3|26279.3|26294.3|26279.3|26274.3|26259.3|67
1675160100000|2023-01-31 10:15:00|26299.3|26284.3|26321.8|26306.8|26321.8|26306.8|26289.3|26274.3|72
1675160400000|2023-01-31 10:20:00|26319.3|26304.3|26304.3|26289.3|26324.3|26309.3|26299.3|26284.3|28
1675160700000|2023-01-31 10:25:00|26306.8|26291.8|26324.3|26309.3|26326.8|26311.8|26304.3|26289.3|59
1675161000000|2023-01-31 10:30:00|26319.3|26304.3|26309.3|26294.3|26329.3|26314.3|26304.3|26289.3|82
1675161300000|2023-01-31 10:35:00|26311.8|26296.8|26309.3|26294.3|26324.3|26309.3|26304.3|26289.3|84
1675161600000|2023-01-31 10:40:00|26306.8|26291.8|26314.3|26299.3|26321.8|26306.8|26301.8|26286.8|25
1675161900000|2023-01-31 10:45:00|26319.3|26304.3|26329.3|26314.3|26334.3|26319.3|26314.3|26299.3|29
1675162200000|2023-01-31 10:50:00|26326.8|26311.8|26304.3|26289.3|26329.3|26314.3|26301.8|26286.8|25
1675162500000|2023-01-31 10:55:00|26306.8|26291.8|26286.8|26271.8|26309.3|26294.3|26284.3|26269.3|45
1675162800000|2023-01-31 11:00:00|26284.3|26269.3|26304.3|26289.3|26304.3|26289.3|26274.3|26259.3|106
1675163100000|2023-01-31 11:05:00|26301.8|26286.8|26304.3|26289.3|26309.3|26294.3|26289.3|26274.3|40
1675163400000|2023-01-31 11:10:00|26306.8|26291.8|26286.8|26271.8|26311.8|26296.8|26281.8|26266.8|49
1675163700000|2023-01-31 11:15:00|26284.3|26269.3|26289.3|26274.3|26299.3|26284.3|26284.3|26269.3|36
1675164000000|2023-01-31 11:20:00|26291.8|26276.8|26276.8|26261.8|26291.8|26276.8|26274.3|26259.3|33
1675164300000|2023-01-31 11:25:00|26274.3|26259.3|26274.3|26259.3|26279.3|26264.3|26274.3|26259.3|34
1675164600000|2023-01-31 11:30:00|26276.8|26261.8|26261.8|26246.8|26284.3|26269.3|26259.3|26244.3|67
1675164900000|2023-01-31 11:35:00|26259.3|26244.3|26314.3|26299.3|26316.8|26301.8|26259.3|26244.3|78
1675165200000|2023-01-31 11:40:00|26311.8|26296.8|26329.3|26314.3|26329.3|26314.3|26309.3|26294.3|41
1675165500000|2023-01-31 11:45:00|26326.8|26311.8|26344.3|26329.3|26344.3|26329.3|26319.3|26304.3|53
1675165800000|2023-01-31 11:50:00|26341.8|26326.8|26361.8|26346.8|26364.3|26349.3|26334.3|26319.3|61
1675166100000|2023-01-31 11:55:00|26364.3|26349.3|26384.3|26369.3|26384.3|26369.3|26359.3|26344.3|107
1675166400000|2023-01-31 12:00:00|26389.3|26374.3|26374.3|26359.3|26409.3|26394.3|26369.3|26354.3|166
1675166700000|2023-01-31 12:05:00|26379.3|26364.3|26379.3|26364.3|26386.8|26371.8|26369.3|26354.3|56
1675167000000|2023-01-31 12:10:00|26376.8|26361.8|26389.3|26374.3|26396.8|26381.8|26374.3|26359.3|79
1675167300000|2023-01-31 12:15:00|26386.8|26371.8|26379.3|26364.3|26386.8|26371.8|26374.3|26359.3|27
1675167600000|2023-01-31 12:20:00|26381.8|26366.8|26379.3|26364.3|26394.3|26379.3|26379.3|26364.3|49
1675167900000|2023-01-31 12:25:00|26376.8|26361.8|26401.8|26386.8|26404.3|26389.3|26374.3|26359.3|19
1675168200000|2023-01-31 12:30:00|26399.3|26384.3|26406.8|26391.8|26419.3|26404.3|26399.3|26384.3|77
1675168500000|2023-01-31 12:35:00|26409.3|26394.3|26404.3|26389.3|26414.3|26399.3|26401.8|26386.8|16
1675168800000|2023-01-31 12:40:00|26400.4|26385.4|26405.4|26390.4|26410.4|26395.4|26400.4|26385.4|16
1675169100000|2023-01-31 12:45:00|26410.4|26395.4|26420.4|26405.4|26425.4|26410.4|26410.4|26395.4|54
1675169400000|2023-01-31 12:50:00|26417.9|26402.9|26437.9|26422.9|26440.4|26425.4|26415.4|26400.4|39
1675169700000|2023-01-31 12:55:00|26435.4|26420.4|26440.4|26425.4|26450.4|26435.4|26435.4|26420.4|27
1675170000000|2023-01-31 13:00:00|26442.9|26427.9|26455.4|26440.4|26462.9|26447.9|26440.4|26425.4|101
1675170300000|2023-01-31 13:05:00|26450.4|26435.4|26465.4|26450.4|26470.4|26455.4|26450.4|26435.4|93
1675170600000|2023-01-31 13:10:00|26467.9|26452.9|26485.4|26470.4|26487.9|26472.9|26465.4|26450.4|76
1675170900000|2023-01-31 13:15:00|26480.4|26465.4|26480.4|26465.4|26485.4|26470.4|26475.4|26460.4|67
1675171200000|2023-01-31 13:20:00|26475.4|26460.4|26470.4|26455.4|26490.4|26475.4|26470.4|26455.4|106
1675171500000|2023-01-31 13:25:00|26467.9|26452.9|26470.4|26455.4|26485.4|26470.4|26465.4|26450.4|44
1675171800000|2023-01-31 13:30:00|26487.9|26472.9|26490.4|26475.4|26502.9|26487.9|26467.9|26452.9|248
1675172100000|2023-01-31 13:35:00|26487.9|26472.9|26515.4|26500.4|26530.4|26515.4|26485.4|26470.4|131
1675172400000|2023-01-31 13:40:00|26512.9|26497.9|26520.4|26505.4|26525.4|26510.4|26500.4|26485.4|98
1675172700000|2023-01-31 13:45:00|26522.9|26507.9|26540.4|26525.4|26540.4|26525.4|26520.4|26505.4|95
1675173000000|2023-01-31 13:50:00|26542.9|26527.9|26530.4|26515.4|26555.4|26540.4|26530.4|26515.4|142
1675173300000|2023-01-31 13:55:00|26527.9|26512.9|26505.4|26490.4|26530.4|26515.4|26505.4|26490.4|95
1675173600000|2023-01-31 14:00:00|26507.9|26492.9|26500.4|26485.4|26510.4|26495.4|26495.4|26480.4|86
1675173900000|2023-01-31 14:05:00|26502.9|26487.9|26510.4|26495.4|26510.4|26495.4|26500.4|26485.4|62
1675174200000|2023-01-31 14:10:00|26507.9|26492.9|26500.4|26485.4|26510.4|26495.4|26497.9|26482.9|46
1675174500000|2023-01-31 14:15:00|26505.4|26490.4|26490.4|26475.4|26505.4|26490.4|26485.4|26470.4|85
1675174800000|2023-01-31 14:20:00|26487.9|26472.9|26490.4|26475.4|26492.9|26477.9|26480.4|26465.4|44
1675175100000|2023-01-31 14:25:00|26487.9|26472.9|26460.4|26445.4|26490.4|26475.4|26455.4|26440.4|122
1675175400000|2023-01-31 14:30:00|26465.4|26450.4|26495.4|26480.4|26497.9|26482.9|26460.4|26445.4|119
1675175700000|2023-01-31 14:35:00|26492.9|26477.9|26475.4|26460.4|26495.4|26480.4|26465.4|26450.4|116
1675176000000|2023-01-31 14:40:00|26477.9|26462.9|26470.4|26455.4|26490.4|26475.4|26465.4|26450.4|126
1675176300000|2023-01-31 14:45:00|26475.4|26460.4|26480.4|26465.4|26490.4|26475.4|26460.4|26445.4|84
1675176600000|2023-01-31 14:50:00|26485.4|26470.4|26515.4|26500.4|26515.4|26500.4|26475.4|26460.4|114
1675176900000|2023-01-31 14:55:00|26512.9|26497.9|26457.9|26442.9|26515.4|26500.4|26450.4|26435.4|284
1675177200000|2023-01-31 15:00:00|26452.9|26437.9|26460.4|26445.4|26470.4|26455.4|26437.9|26422.9|135
1675177500000|2023-01-31 15:05:00|26462.9|26447.9|26460.4|26445.4|26505.4|26490.4|26450.4|26435.4|109
1675177800000|2023-01-31 15:10:00|26461|26446|26516|26501|26516|26501|26456|26441|78
1675178100000|2023-01-31 15:15:00|26518.5|26503.5|26536|26521|26536|26521|26516|26501|109
1675178400000|2023-01-31 15:20:00|26533.5|26518.5|26531|26516|26546|26531|26521|26506|143
1675178700000|2023-01-31 15:25:00|26528.5|26513.5|26536|26521|26536|26521|26511|26496|91
1675179000000|2023-01-31 15:30:00|26541|26526|26551|26536|26556|26541|26538.5|26523.5|147
1675179300000|2023-01-31 15:35:00|26546|26531|26558.5|26543.5|26558.5|26543.5|26541|26526|195
1675179600000|2023-01-31 15:40:00|26556|26541|26551|26536|26563.5|26548.5|26546|26531|97
1675179900000|2023-01-31 15:45:00|26556|26541|26561|26546|26561|26546|26553.5|26538.5|75
1675180200000|2023-01-31 15:50:00|26563.5|26548.5|26566|26551|26571|26556|26561|26546|135
1675180500000|2023-01-31 15:55:00|26561|26546|26586|26571|26586|26571|26561|26546|109
1675180800000|2023-01-31 16:00:00|26591|26576|26598.5|26583.5|26611|26596|26591|26576|215
1675181100000|2023-01-31 16:05:00|26596|26581|26611|26596|26611|26596|26593.5|26578.5|221
1675181400000|2023-01-31 16:10:00|26606|26591|26601|26586|26611|26596|26596|26581|179
1675181700000|2023-01-31 16:15:00|26606|26591|26606|26591|26616|26601|26596|26581|167
1675182000000|2023-01-31 16:20:00|26601|26586|26626|26611|26631|26616|26601|26586|235
1675182300000|2023-01-31 16:25:00|26621|26606|26606|26591|26621|26606|26601|26586|606
1675182600000|2023-01-31 16:30:00|26601|26586|26596|26581|26628.5|26613.5|26596|26581|726
1675182900000|2023-01-31 16:35:00|26598.5|26583.5|26598.5|26583.5|26611|26596|26591|26576|413
1675183200000|2023-01-31 16:40:00|26601|26586|26603.5|26588.5|26611|26596|26601|26586|109
1675183500000|2023-01-31 16:45:00|26606|26591|26606|26591|26616|26601|26601|26586|63
1675183800000|2023-01-31 16:50:00|26608.5|26588.5|26613.5|26593.5|26613.5|26593.5|26603.5|26578.5|25
1675184100000|2023-01-31 16:55:00|26618.5|26598.5|26613.5|26593.5|26618.5|26598.5|26613.5|26593.5|26
1675184400000|2023-01-31 17:00:00|26618.5|26598.5|26613.5|26593.5|26618.5|26598.5|26603.5|26583.5|25
1675184700000|2023-01-31 17:05:00|26608.5|26588.5|26618.5|26598.5|26623.5|26603.5|26608.5|26588.5|7
1675185000000|2023-01-31 17:10:00|26623.5|26593.5|26618.5|26598.5|26623.5|26598.5|26613.5|26593.5|23
1675185300000|2023-01-31 17:15:00|26613.5|26593.5|26633.5|26608.5|26633.5|26613.5|26613.5|26593.5|7
1675185600000|2023-01-31 17:20:00|26628.5|26613.5|26628.5|26608.5|26633.5|26613.5|26623.5|26598.5|9
1675185900000|2023-01-31 17:25:00|26633.5|26613.5|26633.5|26613.5|26633.5|26613.5|26633.5|26613.5|4
1675186200000|2023-01-31 17:30:00|26628.5|26608.5|26628.5|26608.5|26633.5|26613.5|26628.5|26608.5|6
1675186500000|2023-01-31 17:35:00|26633.5|26613.5|26633.5|26613.5|26638.5|26618.5|26633.5|26608.5|7
1675186800000|2023-01-31 17:40:00|26628.5|26608.5|26633.5|26613.5|26638.5|26618.5|26628.5|26608.5|12
1675187100000|2023-01-31 17:45:00|26638.5|26618.5|26633.5|26613.5|26638.5|26618.5|26633.5|26613.5|12
1675187400000|2023-01-31 17:50:00|26628.5|26608.5|26628.5|26608.5|26628.5|26608.5|26623.5|26603.5|7
1675187700000|2023-01-31 17:55:00|26623.5|26603.5|26628.5|26608.5|26628.5|26608.5|26623.5|26603.5|9
1675188000000|2023-01-31 18:00:00|26633.5|26603.5|26628.5|26608.5|26633.5|26608.5|26623.5|26603.5|2
1675188300000|2023-01-31 18:05:00|26633.5|26613.5|26628.5|26608.5|26633.5|26613.5|26628.5|26608.5|5
1675188600000|2023-01-31 18:10:00|26623.5|26603.5|26623.5|26603.5|26628.5|26608.5|26623.5|26603.5|3
1675188900000|2023-01-31 18:15:00|26628.5|26608.5|26628.5|26603.5|26628.5|26608.5|26623.5|26603.5|4
1675189200000|2023-01-31 18:20:00|26623.5|26608.5|26618.5|26598.5|26628.5|26608.5|26618.5|26593.5|8
1675189500000|2023-01-31 18:25:00|26623.5|26603.5|26628.5|26608.5|26628.5|26608.5|26618.5|26603.5|7
1675189800000|2023-01-31 18:30:00|26633.5|26613.5|26628.5|26608.5|26633.5|26613.5|26628.5|26608.5|2
1675190100000|2023-01-31 18:35:00|26623.5|26603.5|26628.5|26608.5|26628.5|26608.5|26623.5|26603.5|5
1675190400000|2023-01-31 18:40:00|26623.5|26603.5|26623.5|26603.5|26633.5|26613.5|26623.5|26603.5|3
1675190700000|2023-01-31 18:45:00|26628.5|26608.5|26638.5|26618.5|26638.5|26618.5|26628.5|26608.5|3
1675191000000|2023-01-31 18:50:00|26643.5|26623.5|26643.5|26623.5|26643.5|26623.5|26643.5|26618.5|7
1675191300000|2023-01-31 18:55:00|26638.5|26618.5|26638.5|26618.5|26643.5|26623.5|26638.5|26613.5|14
1675191600000|2023-01-31 19:00:00|26643.5|26623.5|26633.5|26613.5|26643.5|26623.5|26633.5|26613.5|26
1675191900000|2023-01-31 19:05:00|26638.5|26618.5|26643.5|26623.5|26648.5|26623.5|26638.5|26618.5|8
1675192200000|2023-01-31 19:10:00|26648.5|26618.5|26643.5|26623.5|26648.5|26623.5|26638.5|26618.5|8
1675192500000|2023-01-31 19:15:00|26638.5|26618.5|26633.5|26613.5|26643.5|26618.5|26633.5|26613.5|4
1675192800000|2023-01-31 19:20:00|26638.5|26618.5|26638.5|26618.5|26638.5|26618.5|26633.5|26613.5|4
1675193100000|2023-01-31 19:25:00|26643.5|26623.5|26641|26626|26643.5|26626|26641|26623.5|3
1675193400000|2023-01-31 19:30:00|26646|26631|26651|26636|26656|26641|26641|26626|33
1675193700000|2023-01-31 19:35:00|26648.5|26633.5|26646|26631|26651|26636|26643.5|26628.5|6
1675194000000|2023-01-31 19:40:00|26651|26636|26651|26636|26656|26641|26646|26631|7
1675194300000|2023-01-31 19:45:00|26653.5|26638.5|26666|26651|26666|26651|26653.5|26638.5|9
1675194600000|2023-01-31 19:50:00|26668.5|26653.5|26661|26646|26671|26656|26661|26646|13
1675194900000|2023-01-31 19:55:00|26666|26651|26658.5|26643.5|26666|26651|26656|26641|7
1675195200000|2023-01-31 20:00:00|26661|26646|26661|26646|26666|26651|26661|26646|5
1675195500000|2023-01-31 20:05:00|26658.5|26643.5|26656|26641|26658.5|26643.5|26656|26641|0
1675195800000|2023-01-31 20:10:00|26651|26636|26641|26626|26656|26641|26641|26626|5
1675196100000|2023-01-31 20:15:00|26646|26631|26641|26626|26646|26631|26641|26626|20
1675196400000|2023-01-31 20:20:00|26646|26631|26643.5|26628.5|26651|26636|26641|26626|9
1675196700000|2023-01-31 20:25:00|26646|26631|26641|26626|26648.5|26633.5|26641|26626|3
1675197000000|2023-01-31 20:30:00|26643.5|26628.5|26668.5|26653.5|26671|26656|26643.5|26628.5|51
1675197300000|2023-01-31 20:35:00|26671|26656|26666|26651|26676|26661|26666|26651|14
1675197600000|2023-01-31 20:40:00|26668.5|26653.5|26676|26661|26676|26661|26661|26646|23
1675197900000|2023-01-31 20:45:00|26678.5|26663.5|26688.5|26673.5|26701|26686|26676|26661|63
1675198200000|2023-01-31 20:50:00|26686|26671|26706|26691|26706|26691|26686|26671|22
1675198500000|2023-01-31 20:55:00|26711|26696|26736|26721|26761|26746|26703.5|26688.5|114
1675198800000|2023-01-31 21:00:00|26768.9|26728.9|26743.4|26703.4|26768.9|26728.9|26738.9|26698.9|0
1675199100000|2023-01-31 21:05:00|26743.5|26703.5|26754.1|26714.1|26763.3|26723.3|26743.4|26703.4|0
1675199400000|2023-01-31 21:10:00|26754|26714|26726|26686|26754|26714|26726|26686|0
1675199700000|2023-01-31 21:15:00|26726.7|26686.7|26736.3|26696.3|26740.1|26700.1|26724.7|26684.7|0
1675200000000|2023-01-31 21:20:00|26736.2|26696.2|26736.3|26696.3|26740.1|26700.1|26733.1|26693.1|0
1675200300000|2023-01-31 21:25:00|26737.5|26697.5|26736.3|26696.3|26741.4|26701.4|26730.5|26690.5|0
1675200600000|2023-01-31 21:30:00|26736.2|26696.2|26733.1|26693.1|26738.8|26698.8|26731.8|26691.8|0
1675200900000|2023-01-31 21:35:00|26733|26693|26734.4|26694.4|26736.3|26696.3|26731.8|26691.8|0
1675201200000|2023-01-31 21:40:00|26734.3|26694.3|26727.9|26687.9|26734.4|26694.4|26727.9|26687.9|0
1675201500000|2023-01-31 21:45:00|26726|26686|26723.3|26683.3|26726|26686|26722|26682|0
1675201800000|2023-01-31 21:50:00|26724.6|26684.6|26722.4|26682.4|26729.3|26689.3|26722|26682|0
1675202100000|2023-01-31 21:55:00|26722.5|26682.5|26734|26694|26738.4|26698.4|26722.5|26682.5|0
1675202400000|2023-01-31 22:00:00|26733.9|26693.9|26734|26694|26734.6|26694.6|26730.8|26690.8|0
1675202700000|2023-01-31 22:05:00|26734.6|26694.6|26734.6|26694.6|26734.6|26694.6|26733.3|26693.3|0
1675203000000|2023-01-31 22:10:00|26735.2|26695.2|26732.7|26692.7|26735.9|26695.9|26732|26692|0
1675203300000|2023-01-31 22:15:00|26733.3|26693.3|26733.3|26693.3|26733.3|26693.3|26732.7|26692.7|0
1675203600000|2023-01-31 22:20:00|26733.4|26693.4|26733.3|26693.3|26734|26694|26733.3|26693.3|0
1675203900000|2023-01-31 22:25:00|26732.7|26692.7|26734.6|26694.6|26737.2|26697.2|26732.7|26692.7|0
1675204200000|2023-01-31 22:30:00|26733.3|26693.3|26734.6|26694.6|26735.2|26695.2|26733.3|26693.3|0
1675204500000|2023-01-31 22:35:00|26735.2|26695.2|26734.6|26694.6|26735.2|26695.2|26734.6|26694.6|0
1675204800000|2023-01-31 22:40:00|26735.2|26695.2|26734.6|26694.6|26735.2|26695.2|26733.3|26693.3|0
1675205100000|2023-01-31 22:45:00|26735.2|26695.2|26736.5|26696.5|26738.5|26698.5|26735.2|26695.2|0
1675205400000|2023-01-31 22:50:00|26737.2|26697.2|26737.2|26697.2|26739.1|26699.1|26735.9|26695.9|0
1675205700000|2023-01-31 22:55:00|26737.8|26697.8|26737.2|26697.2|26739.7|26699.7|26736.5|26696.5|0
1675206000000|2023-01-31 23:00:00|26737|26697|26721.2|26681.2|26737.2|26697.2|26721.2|26681.2|0
1675206300000|2023-01-31 23:05:00|26722.4|26682.4|26721.2|26681.2|26723.7|26683.7|26716.7|26676.7|0
1675206600000|2023-01-31 23:10:00|26721.1|26681.1|26712.8|26672.8|26722.4|26682.4|26710.9|26670.9|0
1675206900000|2023-01-31 23:15:00|26712.9|26672.9|26712.8|26672.8|26714.1|26674.1|26710.9|26670.9|0
1675207200000|2023-01-31 23:20:00|26712.9|26672.9|26715.4|26675.4|26715.4|26675.4|26711.6|26671.6|0
1675207500000|2023-01-31 23:25:00|26714.1|26674.1|26709.7|26669.7|26715.4|26675.4|26709.7|26669.7|0
1675207800000|2023-01-31 23:30:00|26709.6|26669.6|26702.4|26662.4|26709.6|26669.6|26701.1|26661.1|0
1675208100000|2023-01-31 23:35:00|26704.3|26664.3|26699.8|26659.8|26704.3|26664.3|26698.5|26658.5|0
1675208400000|2023-01-31 23:40:00|26699.9|26659.9|26701.1|26661.1|26708.1|26668.1|26699.9|26659.9|0
1675208700000|2023-01-31 23:45:00|26701.2|26661.2|26710.7|26670.7|26712.6|26672.6|26701.2|26661.2|0
1675209000000|2023-01-31 23:50:00|26710.8|26670.8|26720.9|26680.9|26723.5|26683.5|26710.7|26670.7|0
1675209300000|2023-01-31 23:55:00|26719.7|26679.7|26709.4|26669.4|26719.7|26679.7|26709.4|26669.4|0
1675209600000|2023-02-01 00:00:00|26709.5|26669.5|26710.7|26670.7|26736.3|26696.3|26706.9|26666.9|0
1675209900000|2023-02-01 00:05:00|26710.8|26670.8|26704.3|26664.3|26715.2|26675.2|26702.4|26662.4|0
1675210200000|2023-02-01 00:10:00|26704.9|26664.9|26707.3|26667.3|26707.3|26667.3|26697.3|26657.3|0
1675210500000|2023-02-01 00:15:00|26706|26666|26710.8|26670.8|26723.4|26683.4|26703.5|26663.5|0
1675210800000|2023-02-01 00:20:00|26710.7|26670.7|26710.7|26670.7|26710.8|26670.8|26704.4|26664.4|0
1675211100000|2023-02-01 00:25:00|26710.6|26670.6|26698.3|26658.3|26710.7|26670.7|26698.1|26658.1|0
1675211400000|2023-02-01 00:30:00|26698.2|26658.2|26704.5|26664.5|26704.6|26664.6|26698.2|26658.2|0
1675211700000|2023-02-01 00:35:00|26704.4|26664.4|26704.5|26664.5|26704.5|26664.5|26698.1|26658.1|0
1675212000000|2023-02-01 00:40:00|26698.3|26658.3|26704.5|26664.5|26704.5|26664.5|26698.2|26658.2|0
1675212300000|2023-02-01 00:45:00|26698.3|26658.3|26691.9|26651.9|26704.6|26664.6|26691.9|26651.9|0
1675212600000|2023-02-01 00:50:00|26692|26652|26691.9|26651.9|26695.1|26655.1|26691.9|26651.9|0
1675212900000|2023-02-01 00:55:00|26691.8|26651.8|26691.9|26651.9|26691.9|26651.9|26691.8|26651.8|0
1675213200000|2023-02-01 01:00:00|26691.8|26651.8|26698.2|26658.2|26701.3|26661.3|26685.5|26645.5|0
1675213500000|2023-02-01 01:05:00|26701.3|26661.3|26704.5|26664.5|26704.5|26664.5|26698.1|26658.1|0
1675213800000|2023-02-01 01:10:00|26704.4|26664.4|26704.4|26664.4|26710.7|26670.7|26704.3|26664.3|0
1675214100000|2023-02-01 01:15:00|26704.5|26664.5|26698.2|26658.2|26704.5|26664.5|26698.2|26658.2|0
1675214400000|2023-02-01 01:20:00|26698.3|26658.3|26701.6|26661.6|26704.6|26664.6|26698.1|26658.1|0
1675214700000|2023-02-01 01:25:00|26701.5|26661.5|26698.4|26658.4|26704.6|26664.6|26692|26652|0
1675215000000|2023-02-01 01:30:00|26698.3|26658.3|26698.5|26658.5|26698.5|26658.5|26692.1|26652.1|0
1675215300000|2023-02-01 01:35:00|26698.6|26658.6|26698.6|26658.6|26698.6|26658.6|26698.5|26658.5|0
1675215600000|2023-02-01 01:40:00|26698.5|26658.5|26698.6|26658.6|26704.9|26664.9|26698.5|26658.5|0
1675215900000|2023-02-01 01:45:00|26698.4|26658.4|26692.3|26652.3|26698.5|26658.5|26692.2|26652.2|0
1675216200000|2023-02-01 01:50:00|26692.2|26652.2|26679.5|26639.5|26692.2|26652.2|26673.1|26633.1|0
1675216500000|2023-02-01 01:55:00|26679.6|26639.6|26692.1|26652.1|26692.1|26652.1|26679.5|26639.5|0
1675216800000|2023-02-01 02:00:00|26692|26652|26692|26652|26692.1|26652.1|26691.9|26651.9|0
1675217100000|2023-02-01 02:05:00|26691.9|26651.9|26685.8|26645.8|26692.1|26652.1|26685.8|26645.8|0
1675217400000|2023-02-01 02:10:00|26685.7|26645.7|26679.4|26639.4|26685.7|26645.7|26679.4|26639.4|0
1675217700000|2023-02-01 02:15:00|26679.5|26639.5|26679.5|26639.5|26679.6|26639.6|26673.2|26633.2|0
1675218000000|2023-02-01 02:20:00|26679.4|26639.4|26679.5|26639.5|26679.5|26639.5|26673.2|26633.2|0
1675218300000|2023-02-01 02:25:00|26679.4|26639.4|26673.3|26633.3|26679.6|26639.6|26673.2|26633.2|0
1675218600000|2023-02-01 02:30:00|26673.2|26633.2|26679.6|26639.6|26685.8|26645.8|26673.2|26633.2|0
1675218900000|2023-02-01 02:35:00|26679.7|26639.7|26673.2|26633.2|26685.8|26645.8|26673.2|26633.2|0
1675219200000|2023-02-01 02:40:00|26673.3|26633.3|26673.3|26633.3|26679.6|26639.6|26673.2|26633.2|0
1675219500000|2023-02-01 02:45:00|26673.2|26633.2|26667|26627|26673.3|26633.3|26667|26627|0
1675219800000|2023-02-01 02:50:00|26673.2|26633.2|26673.2|26633.2|26673.2|26633.2|26673.2|26633.2|0
1675220400000|2023-02-01 03:00:00|26667|26627|26667|26627|26673.2|26633.2|26667|26627|0
1675220700000|2023-02-01 03:05:00|26673.2|26633.2|26685.9|26645.9|26686|26646|26673.2|26633.2|0
1675221000000|2023-02-01 03:10:00|26686|26646|26698.7|26658.7|26705|26665|26685.9|26645.9|0
1675221300000|2023-02-01 03:15:00|26692.5|26652.5|26692.3|26652.3|26698.7|26658.7|26692.3|26652.3|0
1675221600000|2023-02-01 03:20:00|26692.4|26652.4|26692.2|26652.2|26692.4|26652.4|26692.2|26652.2|0
1675221900000|2023-02-01 03:25:00|26686|26646|26692.3|26652.3|26692.4|26652.4|26686|26646|0
1675222200000|2023-02-01 03:30:00|26692.4|26652.4|26695.5|26655.5|26698.7|26658.7|26692.4|26652.4|0
1675222500000|2023-02-01 03:35:00|26692.4|26652.4|26692.4|26652.4|26698.6|26658.6|26692.4|26652.4|0
1675222800000|2023-02-01 03:40:00|26692.3|26652.3|26692.4|26652.4|26692.4|26652.4|26686.1|26646.1|0
1675223100000|2023-02-01 03:45:00|26692.3|26652.3|26686.1|26646.1|26692.4|26652.4|26686|26646|0
1675223400000|2023-02-01 03:50:00|26686.2|26646.2|26686.2|26646.2|26692.4|26652.4|26686.1|26646.1|0
1675223700000|2023-02-01 03:55:00|26686.1|26646.1|26686.2|26646.2|26692.4|26652.4|26686.1|26646.1|0
1675224000000|2023-02-01 04:00:00|26686.1|26646.1|26686.2|26646.2|26686.2|26646.2|26679.9|26639.9|0
1675224300000|2023-02-01 04:05:00|26686.3|26646.3|26686.2|26646.2|26692.5|26652.5|26686.2|26646.2|0
1675224600000|2023-02-01 04:10:00|26686.3|26646.3|26692.6|26652.6|26692.7|26652.7|26686.2|26646.2|0
1675224900000|2023-02-01 04:15:00|26692.5|26652.5|26692.5|26652.5|26692.6|26652.6|26686.2|26646.2|0
1675225200000|2023-02-01 04:20:00|26692.4|26652.4|26686.4|26646.4|26692.7|26652.7|26686.4|26646.4|0
1675225500000|2023-02-01 04:25:00|26686.5|26646.5|26692.7|26652.7|26692.8|26652.8|26686.5|26646.5|0
1675225800000|2023-02-01 04:30:00|26686.5|26646.5|26692.7|26652.7|26692.8|26652.8|26686.5|26646.5|0
1675226100000|2023-02-01 04:35:00|26692.6|26652.6|26686.4|26646.4|26692.6|26652.6|26686.4|26646.4|0
1675226400000|2023-02-01 04:40:00|26686.5|26646.5|26686.4|26646.4|26692.7|26652.7|26686.4|26646.4|0
1675226700000|2023-02-01 04:45:00|26686.3|26646.3|26680.1|26640.1|26686.4|26646.4|26680.1|26640.1|0
1675227000000|2023-02-01 04:50:00|26680.2|26640.2|26686.3|26646.3|26686.4|26646.4|26680.1|26640.1|0
1675227300000|2023-02-01 04:55:00|26680.1|26640.1|26686.3|26646.3|26686.3|26646.3|26680|26640|0
1675227600000|2023-02-01 05:00:00|26680.1|26640.1|26679.9|26639.9|26686.3|26646.3|26679.9|26639.9|0
1675227900000|2023-02-01 05:05:00|26680|26640|26686.2|26646.2|26686.3|26646.3|26679.9|26639.9|0
1675228200000|2023-02-01 05:10:00|26683.1|26643.1|26687.9|26647.9|26687.9|26647.9|26679.8|26639.8|0
1675228500000|2023-02-01 05:15:00|26687.8|26647.8|26687.8|26647.8|26687.9|26647.9|26687.8|26647.8|0
1675228800000|2023-02-01 05:20:00|26681.6|26641.6|26686|26646|26686.9|26646.9|26680.7|26640.7|0
1675229100000|2023-02-01 05:25:00|26682.9|26642.9|26679.8|26639.8|26686|26646|26679.8|26639.8|0
1675229400000|2023-02-01 05:30:00|26679.7|26639.7|26686|26646|26686|26646|26679.7|26639.7|0
1675229700000|2023-02-01 05:35:00|26685.9|26645.9|26686|26646|26686|26646|26679.7|26639.7|0
1675230000000|2023-02-01 05:40:00|26685.9|26645.9|26686|26646|26686|26646|26679.7|26639.7|0
1675230300000|2023-02-01 05:45:00|26685.9|26645.9|26686|26646|26686|26646|26679.7|26639.7|0
1675230600000|2023-02-01 05:50:00|26686.1|26646.1|26692.4|26652.4|26692.4|26652.4|26686.1|26646.1|0
1675230900000|2023-02-01 05:55:00|26686.2|26646.2|26686.1|26646.1|26692.4|26652.4|26686.1|26646.1|0
1675231200000|2023-02-01 06:00:00|26683|26643|26686|26646|26686.1|26646.1|26679.8|26639.8|0
1675231500000|2023-02-01 06:05:00|26686.1|26646.1|26673.7|26633.7|26686.1|26646.1|26673.6|26633.6|0
1675231800000|2023-02-01 06:10:00|26673.6|26633.6|26673.6|26633.6|26679.9|26639.9|26673.6|26633.6|0
1675232100000|2023-02-01 06:15:00|26673.5|26633.5|26673.5|26633.5|26673.6|26633.6|26673.5|26633.5|0
1675232400000|2023-02-01 06:20:00|26673.6|26633.6|26679.9|26639.9|26679.9|26639.9|26673.5|26633.5|0
1675232700000|2023-02-01 06:25:00|26679.8|26639.8|26679.8|26639.8|26679.9|26639.9|26679.8|26639.8|0
1675233000000|2023-02-01 06:30:00|26673.6|26633.6|26679.9|26639.9|26679.9|26639.9|26673.6|26633.6|0
1675233300000|2023-02-01 06:35:00|26680|26640|26680|26640|26680|26640|26679.9|26639.9|0
1675233600000|2023-02-01 06:40:00|26679.9|26639.9|26673.6|26633.6|26680|26640|26673.6|26633.6|0
1675233900000|2023-02-01 06:45:00|26673.5|26633.5|26670.9|26630.9|26674.1|26634.1|26667.3|26627.3|0
1675234200000|2023-02-01 06:50:00|26674|26634|26674.1|26634.1|26674.1|26634.1|26667.8|26627.8|0
1675234500000|2023-02-01 06:55:00|26664.1|26624.1|26664.1|26624.1|26664.1|26624.1|26664|26624|0
1675234800000|2023-02-01 07:00:00|26657.9|26617.9|26643.5|26628.5|26657.9|26641|26628.5|26605.4|107
1675235100000|2023-02-01 07:05:00|26646|26631|26656|26641|26671|26656|26646|26631|57
1675235400000|2023-02-01 07:10:00|26658.5|26643.5|26666|26651|26676|26661|26658.5|26643.5|68
1675235700000|2023-02-01 07:15:00|26668.5|26653.5|26666|26651|26676|26661|26661|26646|52
1675236000000|2023-02-01 07:20:00|26663.5|26648.5|26676|26661|26676|26661|26663.5|26648.5|8
1675236300000|2023-02-01 07:25:00|26681|26666|26681|26666|26681|26666|26671|26656|25
1675236600000|2023-02-01 07:30:00|26683.5|26668.5|26681|26666|26686|26671|26673.5|26658.5|38
1675236900000|2023-02-01 07:35:00|26683.5|26668.5|26681|26666|26683.5|26668.5|26678.5|26663.5|14
1675237200000|2023-02-01 07:40:00|26683.5|26668.5|26681|26666|26686|26671|26681|26666|3
1675237500000|2023-02-01 07:45:00|26683.5|26668.5|26686|26671|26686|26671|26681|26666|3
1675237800000|2023-02-01 07:50:00|26681|26666|26686|26671|26686|26671|26681|26666|13
1675238100000|2023-02-01 07:55:00|26681|26666|26701|26686|26708.5|26693.5|26681|26666|92
1675238400000|2023-02-01 08:00:00|26703.5|26688.5|26736|26721|26766|26751|26676|26661|746
1675238700000|2023-02-01 08:05:00|26738.5|26723.5|26748.5|26733.5|26756|26741|26711|26696|303
1675239000000|2023-02-01 08:10:00|26746|26731|26768.5|26753.5|26771|26756|26728.5|26713.5|219
1675239300000|2023-02-01 08:15:00|26766|26751|26751|26736|26791|26776|26746|26731|286
1675239600000|2023-02-01 08:20:00|26746|26731|26746|26731|26756|26741|26731|26716|223
1675239900000|2023-02-01 08:25:00|26748.5|26733.5|26751|26736|26766|26751|26726|26711|150
1675240200000|2023-02-01 08:30:00|26748.5|26733.5|26781|26766|26788.5|26773.5|26746|26731|268
1675240500000|2023-02-01 08:35:00|26778.5|26763.5|26781|26766|26796|26781|26771|26756|168
1675240800000|2023-02-01 08:40:00|26782.7|26767.7|26827.7|26812.7|26832.7|26817.7|26782.7|26767.7|130
1675241100000|2023-02-01 08:45:00|26825.2|26810.2|26770.2|26755.2|26827.7|26812.7|26762.7|26747.7|230
1675241400000|2023-02-01 08:50:00|26772.7|26757.7|26757.7|26742.7|26772.7|26757.7|26747.7|26732.7|178
1675241700000|2023-02-01 08:55:00|26755.2|26740.2|26727.7|26712.7|26757.7|26742.7|26717.7|26702.7|104
1675242000000|2023-02-01 09:00:00|26722.7|26707.7|26702.7|26687.7|26725.2|26710.2|26692.7|26677.7|256
1675242300000|2023-02-01 09:05:00|26707.7|26692.7|26707.7|26692.7|26717.7|26702.7|26692.7|26677.7|128
1675242600000|2023-02-01 09:10:00|26705.2|26690.2|26702.7|26687.7|26707.7|26692.7|26687.7|26672.7|148
1675242900000|2023-02-01 09:15:00|26700.2|26685.2|26722.7|26707.7|26722.7|26707.7|26697.7|26682.7|119
1675243200000|2023-02-01 09:20:00|26720.2|26705.2|26707.7|26692.7|26727.7|26712.7|26702.7|26687.7|141
1675243500000|2023-02-01 09:25:00|26710.2|26695.2|26697.7|26682.7|26712.7|26697.7|26692.7|26677.7|87
1675243800000|2023-02-01 09:30:00|26700.2|26685.2|26717.7|26702.7|26722.7|26707.7|26692.7|26677.7|124
1675244100000|2023-02-01 09:35:00|26722.7|26707.7|26727.7|26712.7|26732.7|26717.7|26707.7|26692.7|99
1675244400000|2023-02-01 09:40:00|26722.7|26707.7|26727.7|26712.7|26732.7|26717.7|26712.7|26697.7|83
1675244700000|2023-02-01 09:45:00|26725.2|26710.2|26757.7|26742.7|26757.7|26742.7|26725.2|26710.2|89
1675245000000|2023-02-01 09:50:00|26760.2|26745.2|26752.7|26737.7|26770.2|26755.2|26750.2|26735.2|110
1675245300000|2023-02-01 09:55:00|26747.7|26732.7|26717.7|26702.7|26752.7|26737.7|26712.7|26697.7|130
1675245600000|2023-02-01 10:00:00|26727.7|26712.7|26702.7|26687.7|26737.7|26722.7|26697.7|26682.7|226
1675245900000|2023-02-01 10:05:00|26700.2|26685.2|26702.7|26687.7|26720.2|26705.2|26697.7|26682.7|88
1675246200000|2023-02-01 10:10:00|26700.2|26685.2|26707.7|26692.7|26722.7|26707.7|26692.7|26677.7|99
1675246500000|2023-02-01 10:15:00|26710.2|26695.2|26717.7|26702.7|26717.7|26702.7|26697.7|26682.7|81
1675246800000|2023-02-01 10:20:00|26715.2|26700.2|26722.7|26707.7|26732.7|26717.7|26707.7|26692.7|142
1675247100000|2023-02-01 10:25:00|26725.2|26710.2|26750.2|26735.2|26752.7|26737.7|26722.7|26707.7|59
1675247400000|2023-02-01 10:30:00|26752.7|26737.7|26762.7|26747.7|26762.7|26747.7|26742.7|26727.7|98
1675247700000|2023-02-01 10:35:00|26767.7|26752.7|26752.7|26737.7|26770.2|26755.2|26747.7|26732.7|394
1675248000000|2023-02-01 10:40:00|26750.2|26735.2|26747.7|26732.7|26750.2|26735.2|26732.7|26717.7|81
1675248300000|2023-02-01 10:45:00|26742.7|26727.7|26737.7|26722.7|26745.2|26730.2|26727.7|26712.7|28
1675248600000|2023-02-01 10:50:00|26735.2|26720.2|26737.7|26722.7|26745.2|26730.2|26732.7|26717.7|43
1675248900000|2023-02-01 10:55:00|26735.2|26720.2|26717.7|26702.7|26737.7|26722.7|26717.7|26702.7|33
1675249200000|2023-02-01 11:00:00|26720.2|26705.2|26732.7|26717.7|26732.7|26717.7|26715.2|26700.2|40
1675249500000|2023-02-01 11:05:00|26730.2|26715.2|26725.2|26710.2|26732.7|26717.7|26705.2|26690.2|52
1675249800000|2023-02-01 11:10:00|26727.7|26712.7|26732.7|26717.7|26735.2|26720.2|26727.7|26712.7|19
1675250100000|2023-02-01 11:15:00|26730.2|26715.2|26747.7|26732.7|26747.7|26732.7|26727.7|26712.7|33
1675250400000|2023-02-01 11:20:00|26742.7|26727.7|26767.7|26752.7|26767.7|26752.7|26742.7|26727.7|85
1675250700000|2023-02-01 11:25:00|26765.2|26750.2|26747.7|26732.7|26772.7|26757.7|26747.7|26732.7|79
1675251000000|2023-02-01 11:30:00|26750.2|26735.2|26752.7|26737.7|26757.7|26742.7|26737.7|26722.7|53
1675251300000|2023-02-01 11:35:00|26755.2|26740.2|26732.7|26717.7|26757.7|26742.7|26732.7|26717.7|25
1675251600000|2023-02-01 11:40:00|26735.2|26720.2|26737.7|26722.7|26742.7|26727.7|26732.7|26717.7|30
1675251900000|2023-02-01 11:45:00|26740.2|26725.2|26737.7|26722.7|26742.7|26727.7|26732.7|26717.7|28
1675252200000|2023-02-01 11:50:00|26735.2|26720.2|26727.7|26712.7|26737.7|26722.7|26725.2|26710.2|42
1675252500000|2023-02-01 11:55:00|26732.7|26717.7|26737.7|26722.7|26742.7|26727.7|26727.7|26712.7|21
1675252800000|2023-02-01 12:00:00|26735.2|26720.2|26752.7|26737.7|26752.7|26737.7|26722.7|26707.7|30
1675253100000|2023-02-01 12:05:00|26750.2|26735.2|26762.7|26747.7|26762.7|26747.7|26750.2|26735.2|24
1675253400000|2023-02-01 12:10:00|26765.2|26750.2|26760.2|26745.2|26767.7|26752.7|26760.2|26745.2|27
1675253700000|2023-02-01 12:15:00|26762.7|26747.7|26752.7|26737.7|26762.7|26747.7|26750.2|26735.2|24
1675254000000|2023-02-01 12:20:00|26755.2|26740.2|26760.2|26745.2|26767.7|26752.7|26755.2|26740.2|85
1675254300000|2023-02-01 12:25:00|26757.7|26742.7|26762.7|26747.7|26767.7|26752.7|26757.7|26742.7|69
1675254600000|2023-02-01 12:30:00|26760.2|26745.2|26747.7|26732.7|26762.7|26747.7|26747.7|26732.7|46
1675254900000|2023-02-01 12:35:00|26750.2|26735.2|26752.7|26737.7|26752.7|26737.7|26742.7|26727.7|22
1675255200000|2023-02-01 12:40:00|26751.8|26736.8|26736.8|26721.8|26751.8|26736.8|26736.8|26721.8|24
1675255500000|2023-02-01 12:45:00|26739.3|26724.3|26741.8|26726.8|26741.8|26726.8|26736.8|26721.8|15
1675255800000|2023-02-01 12:50:00|26739.3|26724.3|26741.8|26726.8|26741.8|26726.8|26721.8|26706.8|49
1675256100000|2023-02-01 12:55:00|26744.3|26729.3|26756.8|26741.8|26756.8|26741.8|26741.8|26726.8|33
1675256400000|2023-02-01 13:00:00|26754.3|26739.3|26751.8|26736.8|26756.8|26741.8|26741.8|26726.8|59
1675256700000|2023-02-01 13:05:00|26746.8|26731.8|26751.8|26736.8|26751.8|26736.8|26746.8|26731.8|34
1675257000000|2023-02-01 13:10:00|26754.3|26739.3|26744.3|26729.3|26756.8|26741.8|26741.8|26726.8|46
1675257300000|2023-02-01 13:15:00|26749.3|26734.3|26736.8|26721.8|26761.8|26746.8|26724.3|26709.3|121
1675257600000|2023-02-01 13:20:00|26731.8|26716.8|26741.8|26726.8|26746.8|26731.8|26731.8|26716.8|43
1675257900000|2023-02-01 13:25:00|26744.3|26729.3|26746.8|26731.8|26756.8|26741.8|26736.8|26721.8|34
1675258200000|2023-02-01 13:30:00|26749.3|26734.3|26749.3|26734.3|26761.8|26746.8|26746.8|26731.8|180
1675258500000|2023-02-01 13:35:00|26751.8|26736.8|26754.3|26739.3|26756.8|26741.8|26746.8|26731.8|25
1675258800000|2023-02-01 13:40:00|26751.8|26736.8|26746.8|26731.8|26754.3|26739.3|26741.8|26726.8|30
1675259100000|2023-02-01 13:45:00|26749.3|26734.3|26751.8|26736.8|26756.8|26741.8|26744.3|26729.3|35
1675259400000|2023-02-01 13:50:00|26749.3|26734.3|26746.8|26731.8|26761.8|26746.8|26746.8|26731.8|28
1675259700000|2023-02-01 13:55:00|26741.8|26726.8|26706.8|26691.8|26746.8|26731.8|26701.8|26686.8|76
1675260000000|2023-02-01 14:00:00|26709.3|26694.3|26701.8|26686.8|26709.3|26694.3|26699.3|26684.3|76
1675260300000|2023-02-01 14:05:00|26696.8|26681.8|26714.3|26699.3|26716.8|26701.8|26696.8|26681.8|44
1675260600000|2023-02-01 14:10:00|26716.8|26701.8|26696.8|26681.8|26716.8|26701.8|26696.8|26681.8|34
1675260900000|2023-02-01 14:15:00|26694.3|26679.3|26681.8|26666.8|26696.8|26681.8|26679.3|26664.3|79
1675261200000|2023-02-01 14:20:00|26686.8|26671.8|26691.8|26676.8|26691.8|26676.8|26681.8|26666.8|62
1675261500000|2023-02-01 14:25:00|26689.3|26674.3|26691.8|26676.8|26691.8|26676.8|26681.8|26666.8|31
1675261800000|2023-02-01 14:30:00|26696.8|26681.8|26721.8|26706.8|26726.8|26711.8|26691.8|26676.8|85
1675262100000|2023-02-01 14:35:00|26719.3|26704.3|26741.8|26726.8|26749.3|26734.3|26716.8|26701.8|91
1675262400000|2023-02-01 14:40:00|26744.3|26729.3|26731.8|26716.8|26759.3|26744.3|26726.8|26711.8|118
1675262700000|2023-02-01 14:45:00|26729.3|26714.3|26749.3|26734.3|26771.8|26756.8|26729.3|26714.3|185
1675263000000|2023-02-01 14:50:00|26746.8|26731.8|26786.8|26771.8|26791.8|26776.8|26746.8|26731.8|136
1675263300000|2023-02-01 14:55:00|26789.3|26774.3|26781.8|26766.8|26791.8|26776.8|26779.3|26764.3|130
1675263600000|2023-02-01 15:00:00|26789.3|26774.3|26716.8|26701.8|26789.3|26774.3|26701.8|26686.8|385
1675263900000|2023-02-01 15:05:00|26714.3|26699.3|26721.8|26706.8|26721.8|26706.8|26681.8|26666.8|209
1675264200000|2023-02-01 15:10:00|26723|26708|26743|26728|26748|26733|26718|26703|207
1675264500000|2023-02-01 15:15:00|26738|26723|26723|26708|26748|26733|26718|26703|82
1675264800000|2023-02-01 15:20:00|26720.5|26705.5|26708|26693|26723|26708|26690.5|26675.5|58
1675265100000|2023-02-01 15:25:00|26705.5|26690.5|26713|26698|26728|26713|26703|26688|58
1675265400000|2023-02-01 15:30:00|26708|26693|26708|26693|26720.5|26705.5|26708|26693|79
1675265700000|2023-02-01 15:35:00|26713|26698|26688|26673|26713|26698|26678|26663|158
1675266000000|2023-02-01 15:40:00|26690.5|26675.5|26678|26663|26703|26688|26678|26663|113
1675266300000|2023-02-01 15:45:00|26680.5|26665.5|26665.5|26650.5|26683|26668|26663|26648|139
1675266600000|2023-02-01 15:50:00|26663|26648|26653|26638|26665.5|26650.5|26638|26623|177
1675266900000|2023-02-01 15:55:00|26648|26633|26638|26623|26655.5|26640.5|26633|26618|129
1675267200000|2023-02-01 16:00:00|26640.5|26625.5|26678|26663|26683|26668|26638|26623|204
1675267500000|2023-02-01 16:05:00|26673|26658|26678|26663|26683|26668|26668|26653|144
1675267800000|2023-02-01 16:10:00|26675.5|26660.5|26703|26688|26703|26688|26673|26658|115
1675268100000|2023-02-01 16:15:00|26700.5|26685.5|26708|26693|26708|26693|26693|26678|141
1675268400000|2023-02-01 16:20:00|26710.5|26695.5|26723|26708|26723|26708|26708|26693|179
1675268700000|2023-02-01 16:25:00|26718|26703|26713|26698|26723|26708|26703|26688|290
1675269000000|2023-02-01 16:30:00|26718|26703|26708|26693|26725.5|26710.5|26708|26693|243
1675269300000|2023-02-01 16:35:00|26713|26698|26703|26688|26713|26698|26688|26673|101
1675269600000|2023-02-01 16:40:00|26705.5|26690.5|26713|26698|26718|26703|26703|26688|45
1675269900000|2023-02-01 16:45:00|26708|26693|26713|26698|26713|26698|26708|26693|18
1675270200000|2023-02-01 16:50:00|26715.5|26695.5|26710.5|26690.5|26715.5|26695.5|26705.5|26685.5|14
1675270500000|2023-02-01 16:55:00|26705.5|26685.5|26695.5|26675.5|26705.5|26690.5|26695.5|26675.5|24
1675270800000|2023-02-01 17:00:00|26690.5|26670.5|26685.5|26665.5|26695.5|26675.5|26680.5|26655.5|11
1675271100000|2023-02-01 17:05:00|26690.5|26660.5|26670.5|26650.5|26690.5|26660.5|26670.5|26650.5|32
1675271400000|2023-02-01 17:10:00|26675.5|26655.5|26665.5|26645.5|26675.5|26655.5|26660.5|26640.5|11
1675271700000|2023-02-01 17:15:00|26660.5|26640.5|26650.5|26630.5|26660.5|26640.5|26650.5|26630.5|22
1675272000000|2023-02-01 17:20:00|26655.5|26635.5|26665.5|26645.5|26670.5|26650.5|26650.5|26630.5|16
1675272300000|2023-02-01 17:25:00|26670.5|26650.5|26660.5|26640.5|26670.5|26650.5|26655.5|26635.5|16
1675272600000|2023-02-01 17:30:00|26665.5|26635.5|26665.5|26640.5|26670.5|26645.5|26660.5|26635.5|8
1675272900000|2023-02-01 17:35:00|26660.5|26635.5|26660.5|26635.5|26665.5|26640.5|26650.5|26630.5|5
1675273200000|2023-02-01 17:40:00|26655.5|26640.5|26660.5|26640.5|26665.5|26640.5|26655.5|26635.5|4
1675273500000|2023-02-01 17:45:00|26655.5|26635.5|26645.5|26620.5|26660.5|26635.5|26645.5|26620.5|8
1675273800000|2023-02-01 17:50:00|26640.5|26615.5|26645.5|26620.5|26645.5|26625.5|26640.5|26615.5|9
1675274100000|2023-02-01 17:55:00|26640.5|26625.5|26640.5|26620.5|26650.5|26630.5|26640.5|26620.5|7
1675274400000|2023-02-01 18:00:00|26645.5|26625.5|26650.5|26630.5|26650.5|26630.5|26635.5|26615.5|7
1675274700000|2023-02-01 18:05:00|26655.5|26635.5|26655.5|26635.5|26665.5|26645.5|26650.5|26630.5|17
1675275000000|2023-02-01 18:10:00|26650.5|26630.5|26665.5|26640.5|26665.5|26645.5|26650.5|26630.5|7
1675275300000|2023-02-01 18:15:00|26660.5|26645.5|26655.5|26635.5|26665.5|26645.5|26655.5|26630.5|2
1675275600000|2023-02-01 18:20:00|26660.5|26640.5|26665.5|26645.5|26670.5|26645.5|26655.5|26640.5|22
1675275900000|2023-02-01 18:25:00|26660.5|26640.5|26670.5|26650.5|26670.5|26650.5|26660.5|26640.5|3
1675276200000|2023-02-01 18:30:00|26675.5|26645.5|26685.5|26665.5|26685.5|26665.5|26670.5|26645.5|5
1675276500000|2023-02-01 18:35:00|26690.5|26660.5|26680.5|26660.5|26690.5|26665.5|26675.5|26655.5|0
1675276800000|2023-02-01 18:40:00|26675.5|26655.5|26675.5|26650.5|26685.5|26665.5|26670.5|26650.5|6
1675277100000|2023-02-01 18:45:00|26670.5|26645.5|26660.5|26640.5|26670.5|26650.5|26655.5|26635.5|20
1675277400000|2023-02-01 18:50:00|26655.5|26635.5|26680.5|26660.5|26680.5|26660.5|26655.5|26635.5|12
1675277700000|2023-02-01 18:55:00|26675.5|26655.5|26695.5|26670.5|26695.5|26670.5|26675.5|26655.5|30
1675278000000|2023-02-01 19:00:00|26694.5|26666.5|26670.5|26650.5|26710.5|26690.5|26645.5|26620.5|58
1675278300000|2023-02-01 19:05:00|26675.5|26645.5|26725.5|26700.5|26740.5|26720.5|26675.5|26645.5|33
1675278600000|2023-02-01 19:10:00|26720.5|26705.5|26720.5|26700.5|26740.5|26720.5|26720.5|26695.5|10
1675278900000|2023-02-01 19:15:00|26715.5|26695.5|26695.5|26670.5|26730.5|26705.5|26680.5|26660.5|36
1675279200000|2023-02-01 19:20:00|26690.5|26665.5|26695.5|26675.5|26705.5|26685.5|26690.5|26665.5|11
1675279500000|2023-02-01 19:25:00|26690.5|26670.5|26685.5|26670.5|26710.5|26685.5|26685.5|26665.5|9
1675279800000|2023-02-01 19:30:00|26688|26673|26645.5|26630.5|26705.5|26690.5|26610.5|26595.5|52
1675280100000|2023-02-01 19:35:00|26643|26628|26770.5|26755.5|26778|26763|26638|26623|71
1675280400000|2023-02-01 19:40:00|26773|26758|26798|26783|26808|26793|26745.5|26730.5|138
1675280700000|2023-02-01 19:45:00|26800.5|26785.5|26810.5|26795.5|26833|26818|26788|26773|38
1675281000000|2023-02-01 19:50:00|26813|26798|26825.5|26810.5|26848|26833|26810.5|26795.5|37
1675281300000|2023-02-01 19:55:00|26828|26813|26805.5|26790.5|26835.5|26820.5|26795.5|26780.5|23
1675281600000|2023-02-01 20:00:00|26808|26793|26848|26833|26848|26833|26805.5|26790.5|37
1675281900000|2023-02-01 20:05:00|26853|26838|26893|26878|26895.5|26880.5|26853|26838|150
1675282200000|2023-02-01 20:10:00|26895.5|26880.5|26870.5|26855.5|26895.5|26880.5|26858|26843|37
1675282500000|2023-02-01 20:15:00|26873|26858|26870.5|26855.5|26873|26858|26835.5|26820.5|33
1675282800000|2023-02-01 20:20:00|26873|26858|26860.5|26845.5|26873|26858|26845.5|26830.5|20
1675283100000|2023-02-01 20:25:00|26863|26848|26873|26858|26873|26858|26858|26843|27
1675283400000|2023-02-01 20:30:00|26875.5|26860.5|26898|26883|26900.5|26885.5|26873|26858|47
1675283700000|2023-02-01 20:35:00|26903|26888|26940.5|26925.5|26960.5|26945.5|26903|26888|91
1675284000000|2023-02-01 20:40:00|26943|26928|26923|26908|26953|26938|26918|26903|63
1675284300000|2023-02-01 20:45:00|26925.5|26910.5|26873|26858|26928|26913|26868|26853|55
1675284600000|2023-02-01 20:50:00|26868|26853|26815.5|26800.5|26868|26853|26813|26798|53
1675284900000|2023-02-01 20:55:00|26813|26798|26858|26843|26858|26843|26813|26798|25
1675285200000|2023-02-01 21:00:00|26839.7|26799.7|26832.1|26792.1|26844.4|26804.4|26819.1|26779.1|0
1675285500000|2023-02-01 21:05:00|26831.4|26791.4|26874.9|26834.9|26884.6|26844.6|26830.2|26790.2|0
1675285800000|2023-02-01 21:10:00|26874.8|26834.8|26872.3|26832.3|26880|26840|26867.2|26827.2|0
1675286100000|2023-02-01 21:15:00|26871.7|26831.7|26883.8|26843.8|26892.2|26852.2|26867.9|26827.9|0
1675286400000|2023-02-01 21:20:00|26882.6|26842.6|26878.1|26838.1|26886.4|26846.4|26874.3|26834.3|0
1675286700000|2023-02-01 21:25:00|26878|26838|26867.9|26827.9|26878.7|26838.7|26865.9|26825.9|0
1675287000000|2023-02-01 21:30:00|26867.8|26827.8|26872.7|26832.7|26877.2|26837.2|26867.2|26827.2|0
1675287300000|2023-02-01 21:35:00|26872.1|26832.1|26875.9|26835.9|26877.2|26837.2|26866.3|26826.3|0
1675287600000|2023-02-01 21:40:00|26874.7|26834.7|26874.7|26834.7|26881|26841|26872.1|26832.1|0
1675287900000|2023-02-01 21:45:00|26874.6|26834.6|26872.1|26832.1|26877.2|26837.2|26868.2|26828.2|0
1675288200000|2023-02-01 21:50:00|26870.8|26830.8|26870.2|26830.2|26874.7|26834.7|26868.9|26828.9|0
1675288500000|2023-02-01 21:55:00|26870.1|26830.1|26874|26834|26877.2|26837.2|26866.3|26826.3|0
1675288800000|2023-02-01 22:00:00|26874.1|26834.1|26874.6|26834.6|26875.9|26835.9|26873.4|26833.4|0
1675289100000|2023-02-01 22:05:00|26874|26834|26874|26834|26875.3|26835.3|26874|26834|0
1675289400000|2023-02-01 22:10:00|26874.6|26834.6|26879.1|26839.1|26881.7|26841.7|26874.6|26834.6|0
1675289700000|2023-02-01 22:15:00|26878.5|26838.5|26881.7|26841.7|26881.7|26841.7|26877.8|26837.8|0
1675290000000|2023-02-01 22:20:00|26882.3|26842.3|26886.8|26846.8|26886.8|26846.8|26881.7|26841.7|0
1675290300000|2023-02-01 22:25:00|26886.2|26846.2|26888.1|26848.1|26888.7|26848.7|26886.2|26846.2|0
1675290600000|2023-02-01 22:30:00|26887.4|26847.4|26886.8|26846.8|26888.1|26848.1|26884.9|26844.9|0
1675290900000|2023-02-01 22:35:00|26886.2|26846.2|26886.8|26846.8|26887.4|26847.4|26884.2|26844.2|0
1675291200000|2023-02-01 22:40:00|26886.2|26846.2|26887.4|26847.4|26888.1|26848.1|26886.2|26846.2|0
1675291500000|2023-02-01 22:45:00|26886.8|26846.8|26887.4|26847.4|26887.4|26847.4|26886.8|26846.8|0
1675291800000|2023-02-01 22:50:00|26886.2|26846.2|26887.4|26847.4|26888.1|26848.1|26886.2|26846.2|0
1675292100000|2023-02-01 22:55:00|26886.8|26846.8|26887.4|26847.4|26888.1|26848.1|26886.2|26846.2|0
1675292400000|2023-02-01 23:00:00|26886.2|26846.2|26904.7|26864.7|26918.8|26878.8|26886.2|26846.2|0
1675292700000|2023-02-01 23:05:00|26904.1|26864.1|26893.8|26853.8|26914.9|26874.9|26890.6|26850.6|0
1675293000000|2023-02-01 23:10:00|26893.2|26853.2|26887.9|26847.9|26897.7|26857.7|26885.3|26845.3|0
1675293300000|2023-02-01 23:15:00|26887.8|26847.8|26897.7|26857.7|26899.6|26859.6|26887.2|26847.2|0
1675293600000|2023-02-01 23:20:00|26897.6|26857.6|26900.9|26860.9|26900.9|26860.9|26891.9|26851.9|0
1675293900000|2023-02-01 23:25:00|26900.8|26860.8|26891.9|26851.9|26901.5|26861.5|26890|26850|0
1675294200000|2023-02-01 23:30:00|26891.3|26851.3|26882.9|26842.9|26891.3|26851.3|26880.4|26840.4|0
1675294500000|2023-02-01 23:35:00|26882.3|26842.3|26879.1|26839.1|26885.5|26845.5|26878.5|26838.5|0
1675294800000|2023-02-01 23:40:00|26878.5|26838.5|26884|26844|26884.2|26844.2|26877|26837|0
1675295100000|2023-02-01 23:45:00|26883.4|26843.4|26882.1|26842.1|26885.9|26845.9|26878.9|26838.9|0
1675295400000|2023-02-01 23:50:00|26880.8|26840.8|26878.9|26838.9|26882.1|26842.1|26872.5|26832.5|0
1675295700000|2023-02-01 23:55:00|26878.3|26838.3|26891.7|26851.7|26893|26853|26878.3|26838.3|0
1675296000000|2023-02-02 00:00:00|26891|26851|26880.8|26840.8|26894.9|26854.9|26878.9|26838.9|0
1675296300000|2023-02-02 00:05:00|26878.9|26838.9|26871.2|26831.2|26883.4|26843.4|26869.3|26829.3|0
1675296600000|2023-02-02 00:10:00|26871.3|26831.3|26850.5|26810.5|26872.5|26832.5|26850.5|26810.5|0
1675296900000|2023-02-02 00:15:00|26849.2|26809.2|26863|26823|26881.8|26841.8|26828.7|26788.7|0
1675297200000|2023-02-02 00:20:00|26862.9|26822.9|26866.3|26826.3|26869.4|26829.4|26860|26820|0
1675297500000|2023-02-02 00:25:00|26866.2|26826.2|26869.3|26829.3|26875.6|26835.6|26863.2|26823.2|0
1675297800000|2023-02-02 00:30:00|26875.5|26835.5|26882.1|26842.1|26894.6|26854.6|26872.4|26832.4|0
1675298100000|2023-02-02 00:35:00|26888.3|26848.3|26874.3|26834.3|26888.3|26848.3|26874|26834|0
1675298400000|2023-02-02 00:40:00|26868.1|26828.1|26880.7|26840.7|26880.8|26840.8|26868|26828|0
1675298700000|2023-02-02 00:45:00|26883.8|26843.8|26886.8|26846.8|26893.2|26853.2|26880.6|26840.6|0
1675299000000|2023-02-02 00:50:00|26886.9|26846.9|26880.6|26840.6|26886.9|26846.9|26874.3|26834.3|0
1675299300000|2023-02-02 00:55:00|26880.7|26840.7|26868.1|26828.1|26880.7|26840.7|26868.1|26828.1|0
1675299600000|2023-02-02 01:00:00|26871.2|26831.2|26886.9|26846.9|26886.9|26846.9|26867.9|26827.9|0
1675299900000|2023-02-02 01:05:00|26887|26847|26893|26853|26893.2|26853.2|26886.8|26846.8|0
1675300200000|2023-02-02 01:10:00|26886.8|26846.8|26874.1|26834.1|26886.9|26846.9|26874|26834|0
1675300500000|2023-02-02 01:15:00|26867.9|26827.9|26861.7|26821.7|26874.3|26834.3|26861.7|26821.7|0
1675300800000|2023-02-02 01:20:00|26867.9|26827.9|26880.6|26840.6|26886.9|26846.9|26867.9|26827.9|0
1675301100000|2023-02-02 01:25:00|26880.7|26840.7|26874.3|26834.3|26880.7|26840.7|26874.3|26834.3|0
1675301400000|2023-02-02 01:30:00|26880.5|26840.5|26861.5|26821.5|26880.5|26840.5|26861.5|26821.5|0
1675301700000|2023-02-02 01:35:00|26861.6|26821.6|26836.3|26796.3|26861.6|26821.6|26836.2|26796.2|0
1675302000000|2023-02-02 01:40:00|26836.4|26796.4|26848.9|26808.9|26855.2|26815.2|26836.3|26796.3|0
1675302300000|2023-02-02 01:45:00|26848.8|26808.8|26848.8|26808.8|26848.9|26808.9|26842.5|26802.5|0
1675302600000|2023-02-02 01:50:00|26848.9|26808.9|26848.9|26808.9|26848.9|26808.9|26842.5|26802.5|0
1675302900000|2023-02-02 01:55:00|26845.8|26805.8|26855.3|26815.3|26855.3|26815.3|26842.7|26802.7|0
1675303200000|2023-02-02 02:00:00|26855.2|26815.2|26861.5|26821.5|26861.6|26821.6|26855.2|26815.2|0
1675303500000|2023-02-02 02:05:00|26855.3|26815.3|26855.2|26815.2|26861.5|26821.5|26855.1|26815.1|0
1675303800000|2023-02-02 02:10:00|26855.1|26815.1|26836.3|26796.3|26855.2|26815.2|26836.3|26796.3|0
1675304100000|2023-02-02 02:15:00|26830.1|26790.1|26836.3|26796.3|26836.4|26796.4|26823.7|26783.7|0
1675304400000|2023-02-02 02:20:00|26833.2|26793.2|26829.9|26789.9|26836.3|26796.3|26823.7|26783.7|0
1675304700000|2023-02-02 02:25:00|26830|26790|26830.1|26790.1|26836.3|26796.3|26823.7|26783.7|0
1675305000000|2023-02-02 02:30:00|26830|26790|26830|26790|26836.4|26796.4|26830|26790|0
1675305300000|2023-02-02 02:35:00|26826.9|26786.9|26811.1|26771.1|26826.9|26786.9|26811.1|26771.1|0
1675305600000|2023-02-02 02:40:00|26811.2|26771.2|26823.6|26783.6|26823.7|26783.7|26811.1|26771.1|0
1675305900000|2023-02-02 02:45:00|26823.7|26783.7|26820.4|26780.4|26823.7|26783.7|26817.3|26777.3|0
1675306200000|2023-02-02 02:50:00|26820.5|26780.5|26829.9|26789.9|26829.9|26789.9|26817.3|26777.3|0
1675306500000|2023-02-02 02:55:00|26829.8|26789.8|26836.1|26796.1|26836.1|26796.1|26823.6|26783.6|0
1675306800000|2023-02-02 03:00:00|26833|26793|26823.7|26783.7|26836.1|26796.1|26823.7|26783.7|0
1675307100000|2023-02-02 03:05:00|26823.8|26783.8|26830|26790|26830.1|26790.1|26823.8|26783.8|0
1675307400000|2023-02-02 03:10:00|26829.9|26789.9|26829.9|26789.9|26836.2|26796.2|26829.9|26789.9|0
1675307700000|2023-02-02 03:15:00|26830|26790|26829.9|26789.9|26836.2|26796.2|26829.9|26789.9|0
1675308000000|2023-02-02 03:20:00|26826.8|26786.8|26829.9|26789.9|26830|26790|26823.7|26783.7|0
1675308300000|2023-02-02 03:25:00|26830|26790|26839.5|26799.5|26842.6|26802.6|26829.9|26789.9|0
1675308600000|2023-02-02 03:30:00|26842.6|26802.6|26842.7|26802.7|26849|26809|26842.6|26802.6|0
1675308900000|2023-02-02 03:35:00|26842.6|26802.6|26855.2|26815.2|26855.2|26815.2|26842.6|26802.6|0
1675309200000|2023-02-02 03:40:00|26858.3|26818.3|26855.2|26815.2|26861.5|26821.5|26849|26809|0
1675309500000|2023-02-02 03:45:00|26855.3|26815.3|26846|26806|26855.3|26815.3|26842.9|26802.9|0
1675309800000|2023-02-02 03:50:00|26845.9|26805.9|26842.8|26802.8|26846|26806|26836.4|26796.4|0
1675310100000|2023-02-02 03:55:00|26849|26809|26849|26809|26852.1|26812.1|26842.8|26802.8|0
1675310400000|2023-02-02 04:00:00|26849.1|26809.1|26855.4|26815.4|26855.4|26815.4|26849.1|26809.1|0
1675310700000|2023-02-02 04:05:00|26855.3|26815.3|26849|26809|26855.4|26815.4|26849|26809|0
1675311000000|2023-02-02 04:10:00|26849.1|26809.1|26849.1|26809.1|26855.4|26815.4|26849|26809|0
1675311300000|2023-02-02 04:15:00|26849.2|26809.2|26849.2|26809.2|26855.4|26815.4|26849.1|26809.1|0
1675311600000|2023-02-02 04:20:00|26852.3|26812.3|26849.1|26809.1|26852.3|26812.3|26849|26809|0
1675311900000|2023-02-02 04:25:00|26849|26809|26849|26809|26855.3|26815.3|26849|26809|0
1675312200000|2023-02-02 04:30:00|26849.1|26809.1|26855.3|26815.3|26855.3|26815.3|26849.1|26809.1|0
1675312500000|2023-02-02 04:35:00|26855.4|26815.4|26868|26828|26868|26828|26855.3|26815.3|0
1675312800000|2023-02-02 04:40:00|26861.8|26821.8|26868|26828|26868.1|26828.1|26861.8|26821.8|0
1675313100000|2023-02-02 04:45:00|26868.1|26828.1|26868.2|26828.2|26874.4|26834.4|26861.8|26821.8|0
1675313400000|2023-02-02 04:50:00|26871.3|26831.3|26871.2|26831.2|26874.4|26834.4|26868.1|26828.1|0
1675313700000|2023-02-02 04:55:00|26868.1|26828.1|26874.3|26834.3|26874.3|26834.3|26868.1|26828.1|0
1675314000000|2023-02-02 05:00:00|26874.4|26834.4|26868|26828|26880.6|26840.6|26868|26828|0
1675314300000|2023-02-02 05:05:00|26868.1|26828.1|26864.4|26824.4|26876.9|26836.9|26864.4|26824.4|0
1675314600000|2023-02-02 05:10:00|26861.3|26821.3|26858.1|26818.1|26864.4|26824.4|26858.1|26818.1|0
1675314900000|2023-02-02 05:15:00|26858.2|26818.2|26864.4|26824.4|26864.5|26824.5|26858.2|26818.2|0
1675315200000|2023-02-02 05:20:00|26864.5|26824.5|26864.5|26824.5|26864.5|26824.5|26864.4|26824.4|0
1675315500000|2023-02-02 05:25:00|26864.4|26824.4|26864.3|26824.3|26870.7|26830.7|26864.3|26824.3|0
1675315800000|2023-02-02 05:30:00|26864.2|26824.2|26858.1|26818.1|26864.3|26824.3|26857.9|26817.9|0
1675316100000|2023-02-02 05:35:00|26858|26818|26851.9|26811.9|26861.3|26821.3|26851.9|26811.9|0
1675316400000|2023-02-02 05:40:00|26852|26812|26858|26818|26858.1|26818.1|26851.7|26811.7|0
1675316700000|2023-02-02 05:45:00|26858.1|26818.1|26864.3|26824.3|26864.3|26824.3|26851.8|26811.8|0
1675317000000|2023-02-02 05:50:00|26861.2|26821.2|26857.9|26817.9|26864.3|26824.3|26857.9|26817.9|0
1675317300000|2023-02-02 05:55:00|26851.7|26811.7|26857.9|26817.9|26858|26818|26851.6|26811.6|0
1675317600000|2023-02-02 06:00:00|26858|26818|26857.9|26817.9|26864.2|26824.2|26851.7|26811.7|0
1675317900000|2023-02-02 06:05:00|26858|26818|26857.9|26817.9|26864.2|26824.2|26857.9|26817.9|0
1675318200000|2023-02-02 06:10:00|26857.8|26817.8|26857.9|26817.9|26857.9|26817.9|26851.6|26811.6|0
1675318500000|2023-02-02 06:15:00|26857.8|26817.8|26861.1|26821.1|26864.3|26824.3|26857.8|26817.8|0
1675318800000|2023-02-02 06:20:00|26858|26818|26861.1|26821.1|26864.2|26824.2|26857.9|26817.9|0
1675319100000|2023-02-02 06:25:00|26861.2|26821.2|26858.1|26818.1|26864.3|26824.3|26858|26818|0
1675319400000|2023-02-02 06:30:00|26858|26818|26857.9|26817.9|26858.1|26818.1|26857.9|26817.9|0
1675319700000|2023-02-02 06:35:00|26857.8|26817.8|26857.9|26817.9|26857.9|26817.9|26857.8|26817.8|0
1675320000000|2023-02-02 06:40:00|26858|26818|26857.9|26817.9|26864.2|26824.2|26857.9|26817.9|0
1675320300000|2023-02-02 06:45:00|26858|26818|26864.1|26824.1|26864.2|26824.2|26858|26818|0
1675320600000|2023-02-02 06:50:00|26864.2|26824.2|26839.3|26799.3|26864.2|26824.2|26839.3|26799.3|0
1675320900000|2023-02-02 06:55:00|26839.4|26799.4|26845.7|26805.7|26845.8|26805.8|26833.1|26793.1|0
1675321200000|2023-02-02 07:00:00|26839.6|26799.6|26828|26813|26853|26838|26810.5|26786.9|105
1675321500000|2023-02-02 07:05:00|26833|26818|26828|26813|26843|26828|26828|26813|40
1675321800000|2023-02-02 07:10:00|26833|26818|26858|26843|26870.5|26855.5|26833|26818|70
1675322100000|2023-02-02 07:15:00|26860.5|26845.5|26860.5|26845.5|26863|26848|26848|26833|31
1675322400000|2023-02-02 07:20:00|26863|26848|26855.5|26840.5|26863|26848|26845.5|26830.5|30
1675322700000|2023-02-02 07:25:00|26858|26843|26868|26853|26873|26858|26858|26843|17
1675323000000|2023-02-02 07:30:00|26865.5|26850.5|26865.5|26850.5|26868|26853|26853|26838|31
1675323300000|2023-02-02 07:35:00|26868|26853|26868|26853|26880.5|26865.5|26863|26848|23
1675323600000|2023-02-02 07:40:00|26870.5|26855.5|26888|26873|26895.5|26880.5|26870.5|26855.5|44
1675323900000|2023-02-02 07:45:00|26890.5|26875.5|26880.5|26865.5|26898|26883|26880.5|26865.5|9
1675324200000|2023-02-02 07:50:00|26883|26868|26893|26878|26895.5|26880.5|26875.5|26860.5|19
1675324500000|2023-02-02 07:55:00|26890.5|26875.5|26873|26858|26890.5|26875.5|26873|26858|67
1675324800000|2023-02-02 08:00:00|26878|26863|26903|26888|26913|26898|26850.5|26835.5|657
1675325100000|2023-02-02 08:05:00|26900.5|26885.5|26868|26853|26908|26893|26853|26838|378
1675325400000|2023-02-02 08:10:00|26863|26848|26855.5|26840.5|26880.5|26865.5|26830.5|26815.5|221
1675325700000|2023-02-02 08:15:00|26853|26838|26883|26868|26893|26878|26843|26828|163
1675326000000|2023-02-02 08:20:00|26885.5|26870.5|26880.5|26865.5|26898|26883|26868|26853|122
1675326300000|2023-02-02 08:25:00|26883|26868|26953|26938|26963|26948|26873|26858|284
1675326600000|2023-02-02 08:30:00|26955.5|26940.5|27008|26993|27010.5|26995.5|26950.5|26935.5|495
1675326900000|2023-02-02 08:35:00|27010.5|26995.5|26998|26983|27025.5|27010.5|26993|26978|264
1675327200000|2023-02-02 08:40:00|27002|26987|26997|26982|27007|26992|26984.5|26969.5|150
1675327500000|2023-02-02 08:45:00|26999.5|26984.5|26992|26977|27002|26987|26979.5|26964.5|141
1675327800000|2023-02-02 08:50:00|26994.5|26979.5|27002|26987|27007|26992|26992|26977|106
1675328100000|2023-02-02 08:55:00|26999.5|26984.5|26997|26982|27012|26997|26992|26977|100
1675328400000|2023-02-02 09:00:00|26994.5|26979.5|26982|26967|26997|26982|26972|26957|127
1675328700000|2023-02-02 09:05:00|26984.5|26969.5|26997|26982|27012|26997|26982|26967|141
1675329000000|2023-02-02 09:10:00|26994.5|26979.5|26942|26927|26997|26982|26937|26922|190
1675329300000|2023-02-02 09:15:00|26944.5|26929.5|26894.5|26879.5|26952|26937|26894.5|26879.5|162
1675329600000|2023-02-02 09:20:00|26897|26882|26884.5|26869.5|26907|26892|26877|26862|144
1675329900000|2023-02-02 09:25:00|26887|26872|26912|26897|26912|26897|26872|26857|107
1675330200000|2023-02-02 09:30:00|26909.5|26894.5|26929.5|26914.5|26932|26917|26907|26892|132
1675330500000|2023-02-02 09:35:00|26932|26917|26914.5|26899.5|26937|26922|26892|26877|87
1675330800000|2023-02-02 09:40:00|26912|26897|26917|26902|26927|26912|26902|26887|46
1675331100000|2023-02-02 09:45:00|26919.5|26904.5|26927|26912|26932|26917|26902|26887|64
1675331400000|2023-02-02 09:50:00|26929.5|26914.5|26937|26922|26942|26927|26917|26902|54
1675331700000|2023-02-02 09:55:00|26942|26927|26934.5|26919.5|26942|26927|26927|26912|61
1675332000000|2023-02-02 10:00:00|26937|26922|26929.5|26914.5|26947|26932|26922|26907|59
1675332300000|2023-02-02 10:05:00|26932|26917|26912|26897|26932|26917|26912|26897|60
1675332600000|2023-02-02 10:10:00|26914.5|26899.5|26909.5|26894.5|26927|26912|26907|26892|44
1675332900000|2023-02-02 10:15:00|26907|26892|26922|26907|26927|26912|26902|26887|38
1675333200000|2023-02-02 10:20:00|26917|26902|26932|26917|26932|26917|26917|26902|39
1675333500000|2023-02-02 10:25:00|26929.5|26914.5|26929.5|26914.5|26932|26917|26912|26897|34
1675333800000|2023-02-02 10:30:00|26927|26912|26932|26917|26937|26922|26927|26912|36
1675334100000|2023-02-02 10:35:00|26937|26922|26927|26912|26937|26922|26927|26912|42
1675334400000|2023-02-02 10:40:00|26929.5|26914.5|26927|26912|26932|26917|26922|26907|69
1675334700000|2023-02-02 10:45:00|26924.5|26909.5|26922|26907|26937|26922|26922|26907|28
1675335000000|2023-02-02 10:50:00|26924.5|26909.5|26917|26902|26929.5|26914.5|26912|26897|28
1675335300000|2023-02-02 10:55:00|26912|26897|26927|26912|26932|26917|26912|26897|50
1675335600000|2023-02-02 11:00:00|26942|26927|26912|26897|26962|26947|26904.5|26889.5|609
1675335900000|2023-02-02 11:05:00|26907|26892|26907|26892|26912|26897|26892|26877|99
1675336200000|2023-02-02 11:10:00|26904.5|26889.5|26912|26897|26914.5|26899.5|26897|26882|42
1675336500000|2023-02-02 11:15:00|26909.5|26894.5|26932|26917|26937|26922|26907|26892|68
1675336800000|2023-02-02 11:20:00|26934.5|26919.5|26934.5|26919.5|26937|26922|26922|26907|44
1675337100000|2023-02-02 11:25:00|26937|26922|26932|26917|26942|26927|26932|26917|30
1675337400000|2023-02-02 11:30:00|26934.5|26919.5|26937|26922|26947|26932|26932|26917|73
1675337700000|2023-02-02 11:35:00|26942|26927|26957|26942|26957|26942|26937|26922|83
1675338000000|2023-02-02 11:40:00|26959.5|26944.5|26977|26962|26977|26962|26957|26942|109
1675338300000|2023-02-02 11:45:00|26972|26957|26982|26967|26987|26972|26972|26957|134
1675338600000|2023-02-02 11:50:00|26984.5|26969.5|26952|26937|26984.5|26969.5|26934.5|26919.5|133
1675338900000|2023-02-02 11:55:00|26949.5|26934.5|26962|26947|26962|26947|26942|26927|33
1675339200000|2023-02-02 12:00:00|26964.5|26949.5|26917|26902|26964.5|26949.5|26907|26892|141
1675339500000|2023-02-02 12:05:00|26914.5|26899.5|26939.5|26924.5|26947|26932|26897|26882|70
1675339800000|2023-02-02 12:10:00|26937|26922|26917|26902|26949.5|26934.5|26907|26892|59
1675340100000|2023-02-02 12:15:00|26914.5|26899.5|26929.5|26914.5|26934.5|26919.5|26909.5|26894.5|37
1675340400000|2023-02-02 12:20:00|26927|26912|26919.5|26904.5|26934.5|26919.5|26917|26902|29
1675340700000|2023-02-02 12:25:00|26917|26902|26914.5|26899.5|26922|26907|26907|26892|24
1675341000000|2023-02-02 12:30:00|26917|26902|26929.5|26914.5|26947|26932|26912|26897|120
1675341300000|2023-02-02 12:35:00|26932|26917|26927|26912|26932|26917|26912|26897|76
1675341600000|2023-02-02 12:40:00|26924.7|26909.7|26929.7|26914.7|26932.2|26917.2|26899.7|26884.7|71
1675341900000|2023-02-02 12:45:00|26934.7|26919.7|26944.7|26929.7|26947.2|26932.2|26909.7|26894.7|77
1675342200000|2023-02-02 12:50:00|26939.7|26924.7|26954.7|26939.7|26959.7|26944.7|26929.7|26914.7|99
1675342500000|2023-02-02 12:55:00|26957.2|26942.2|26949.7|26934.7|26964.7|26949.7|26944.7|26929.7|48
1675342800000|2023-02-02 13:00:00|26947.2|26932.2|26957.2|26942.2|26959.7|26944.7|26939.7|26924.7|87
1675343100000|2023-02-02 13:05:00|26954.7|26939.7|26929.7|26914.7|26959.7|26944.7|26929.7|26914.7|124
1675343400000|2023-02-02 13:10:00|26924.7|26909.7|26957.2|26942.2|26967.2|26952.2|26919.7|26904.7|159
1675343700000|2023-02-02 13:15:00|26954.7|26939.7|27002.2|26987.2|27002.2|26987.2|26934.7|26919.7|397
1675344000000|2023-02-02 13:20:00|27004.7|26989.7|27029.7|27014.7|27039.7|27024.7|26992.2|26977.2|223
1675344300000|2023-02-02 13:25:00|27027.2|27012.2|27012.2|26997.2|27039.7|27024.7|27009.7|26994.7|119
1675344600000|2023-02-02 13:30:00|27017.2|27002.2|27044.7|27029.7|27064.7|27049.7|27009.7|26994.7|241
1675344900000|2023-02-02 13:35:00|27047.2|27032.2|27039.7|27024.7|27049.7|27034.7|27024.7|27009.7|131
1675345200000|2023-02-02 13:40:00|27042.2|27027.2|27039.7|27024.7|27054.7|27039.7|27039.7|27024.7|46
1675345500000|2023-02-02 13:45:00|27042.2|27027.2|27069.7|27054.7|27072.2|27057.2|27029.7|27014.7|123
1675345800000|2023-02-02 13:50:00|27072.2|27057.2|27074.7|27059.7|27074.7|27059.7|27059.7|27044.7|97
1675346100000|2023-02-02 13:55:00|27072.2|27057.2|27109.7|27094.7|27119.7|27104.7|27072.2|27057.2|480
1675346400000|2023-02-02 14:00:00|27102.2|27087.2|27124.7|27109.7|27132.2|27117.2|27094.7|27079.7|292
1675346700000|2023-02-02 14:05:00|27119.7|27104.7|27139.7|27124.7|27144.7|27129.7|27109.7|27094.7|457
1675347000000|2023-02-02 14:10:00|27137.2|27122.2|27092.2|27077.2|27137.2|27122.2|27084.7|27069.7|294
1675347300000|2023-02-02 14:15:00|27089.7|27074.7|27084.7|27069.7|27104.7|27089.7|27064.7|27049.7|230
1675347600000|2023-02-02 14:20:00|27087.2|27072.2|27072.2|27057.2|27094.7|27079.7|27069.7|27054.7|216
1675347900000|2023-02-02 14:25:00|27074.7|27059.7|27057.2|27042.2|27082.2|27067.2|27042.2|27027.2|209
1675348200000|2023-02-02 14:30:00|27059.7|27044.7|27024.7|27009.7|27074.7|27059.7|26992.2|26977.2|596
1675348500000|2023-02-02 14:35:00|27022.2|27007.2|26984.7|26969.7|27029.7|27014.7|26964.7|26949.7|316
1675348800000|2023-02-02 14:40:00|26979.7|26964.7|26944.7|26929.7|26982.2|26967.2|26917.2|26902.2|293
1675349100000|2023-02-02 14:45:00|26947.2|26932.2|26974.7|26959.7|26999.7|26984.7|26929.7|26914.7|262
1675349400000|2023-02-02 14:50:00|26972.2|26957.2|26969.7|26954.7|26989.7|26974.7|26944.7|26929.7|215
1675349700000|2023-02-02 14:55:00|26964.7|26949.7|26979.7|26964.7|26992.2|26977.2|26962.2|26947.2|141
1675350000000|2023-02-02 15:00:00|26987.2|26972.2|26944.7|26929.7|27009.7|26994.7|26944.7|26929.7|324
1675350300000|2023-02-02 15:05:00|26942.2|26927.2|26949.7|26934.7|26959.7|26944.7|26929.7|26914.7|172
1675350600000|2023-02-02 15:10:00|26947.7|26932.7|26912.7|26897.7|26950.2|26935.2|26902.7|26887.7|154
1675350900000|2023-02-02 15:15:00|26910.2|26895.2|26962.7|26947.7|26962.7|26947.7|26902.7|26887.7|116
1675351200000|2023-02-02 15:20:00|26965.2|26950.2|26950.2|26935.2|26967.7|26952.7|26947.7|26932.7|130
1675351500000|2023-02-02 15:25:00|26947.7|26932.7|26972.7|26957.7|26987.7|26972.7|26937.7|26922.7|113
1675351800000|2023-02-02 15:30:00|26975.2|26960.2|27042.7|27027.7|27045.2|27030.2|26972.7|26957.7|219
1675352100000|2023-02-02 15:35:00|27037.7|27022.7|27035.2|27020.2|27057.7|27042.7|27032.7|27017.7|129
1675352400000|2023-02-02 15:40:00|27032.7|27017.7|27027.7|27012.7|27047.7|27032.7|27022.7|27007.7|78
1675352700000|2023-02-02 15:45:00|27022.7|27007.7|27042.7|27027.7|27042.7|27027.7|27022.7|27007.7|355
1675353000000|2023-02-02 15:50:00|27040.2|27025.2|27037.7|27022.7|27047.7|27032.7|27032.7|27017.7|86
1675353300000|2023-02-02 15:55:00|27042.7|27027.7|27032.7|27017.7|27052.7|27037.7|27032.7|27017.7|126
1675353600000|2023-02-02 16:00:00|27037.7|27022.7|27052.7|27037.7|27052.7|27037.7|27012.7|26997.7|657
1675353900000|2023-02-02 16:05:00|27057.7|27042.7|27055.2|27040.2|27057.7|27042.7|27037.7|27022.7|132
1675354200000|2023-02-02 16:10:00|27057.7|27042.7|27075.2|27060.2|27080.2|27065.2|27052.7|27037.7|162
1675354500000|2023-02-02 16:15:00|27072.7|27057.7|27072.7|27057.7|27082.7|27067.7|27067.7|27052.7|196
1675354800000|2023-02-02 16:20:00|27067.7|27052.7|27102.7|27087.7|27107.7|27092.7|27067.7|27052.7|240
1675355100000|2023-02-02 16:25:00|27105.2|27090.2|27112.7|27097.7|27122.7|27107.7|27097.7|27082.7|369
1675355400000|2023-02-02 16:30:00|27110.2|27095.2|27102.7|27087.7|27112.7|27097.7|27092.7|27077.7|469
1675355700000|2023-02-02 16:35:00|27107.7|27092.7|27107.7|27092.7|27122.7|27107.7|27102.7|27087.7|172
1675356000000|2023-02-02 16:40:00|27110.2|27095.2|27092.7|27077.7|27110.2|27095.2|27092.7|27077.7|73
1675356300000|2023-02-02 16:45:00|27097.7|27082.7|27097.7|27082.7|27102.7|27087.7|27087.7|27072.7|46
1675356600000|2023-02-02 16:50:00|27100.2|27080.2|27095.2|27075.2|27100.2|27080.2|27095.2|27075.2|28
1675356900000|2023-02-02 16:55:00|27090.2|27070.2|27085.2|27065.2|27095.2|27075.2|27080.2|27060.2|65
1675357200000|2023-02-02 17:00:00|27090.2|27070.2|27095.2|27075.2|27100.2|27080.2|27085.2|27065.2|18
1675357500000|2023-02-02 17:05:00|27090.2|27070.2|27095.2|27075.2|27105.2|27080.2|27090.2|27070.2|34
1675357800000|2023-02-02 17:10:00|27100.2|27080.2|27110.2|27090.2|27110.2|27090.2|27100.2|27080.2|18
1675358100000|2023-02-02 17:15:00|27105.2|27085.2|27110.2|27085.2|27110.2|27090.2|27105.2|27085.2|23
1675358400000|2023-02-02 17:20:00|27105.2|27080.2|27105.2|27085.2|27110.2|27085.2|27100.2|27080.2|20
1675358700000|2023-02-02 17:25:00|27110.2|27090.2|27110.2|27090.2|27115.2|27095.2|27105.2|27085.2|15
1675359000000|2023-02-02 17:30:00|27115.2|27095.2|27125.2|27105.2|27125.2|27105.2|27115.2|27095.2|29
1675359300000|2023-02-02 17:35:00|27130.2|27100.2|27125.2|27100.2|27130.2|27105.2|27120.2|27100.2|23
1675359600000|2023-02-02 17:40:00|27120.2|27105.2|27115.2|27095.2|27120.2|27105.2|27115.2|27095.2|14
1675359900000|2023-02-02 17:45:00|27120.2|27100.2|27115.2|27095.2|27120.2|27100.2|27110.2|27090.2|25
1675360200000|2023-02-02 17:50:00|27110.2|27090.2|27120.2|27100.2|27125.2|27100.2|27110.2|27090.2|18
1675360500000|2023-02-02 17:55:00|27125.2||27120.2||27125.2||27120.2||12
1675360800000|2023-02-02 18:00:00|27125.2|27105.2|27135.2|27115.2|27140.2|27120.2|27125.2|27105.2|28
1675361100000|2023-02-02 18:05:00|27140.2|27120.2|27120.2|27095.2|27140.2|27120.2|27120.2|27095.2|25
1675361400000|2023-02-02 18:10:00|27115.2|27100.2|27115.2|27095.2|27120.2|27100.2|27115.2|27095.2|15
1675361700000|2023-02-02 18:15:00|27110.2|27090.2|27115.2|27095.2|27115.2|27095.2|27110.2|27090.2|15
1675362000000|2023-02-02 18:20:00|27120.2|27100.2|27120.2|27100.2|27125.2|27100.2|27115.2|27095.2|16
1675362300000|2023-02-02 18:25:00|27115.2|27095.2|27110.2|27090.2|27120.2|27095.2|27105.2|27085.2|30
1675362600000|2023-02-02 18:30:00|27115.2|27095.2|27125.2|27105.2|27130.2|27105.2|27115.2|27090.2|2
1675362900000|2023-02-02 18:35:00|27130.2|27110.2|27130.2|27110.2|27130.2|27110.2|27125.2|27105.2|16
1675363200000|2023-02-02 18:40:00|27135.2|27115.2|27125.2|27105.2|27140.2|27115.2|27125.2|27105.2|17
1675363500000|2023-02-02 18:45:00|27130.2|27100.2|27130.2|27110.2|27135.2|27110.2|27125.2|27100.2|12
1675363800000|2023-02-02 18:50:00|27135.2|27105.2|27135.2|27110.2|27135.2|27110.2|27125.2|27105.2|9
1675364100000|2023-02-02 18:55:00|27130.2|27105.2|27140.2|27115.2|27140.2|27120.2|27130.2|27105.2|15
1675364400000|2023-02-02 19:00:00|27135.2|27120.2|27125.2|27105.2|27145.2|27120.2|27125.2|27105.2|29
1675364700000|2023-02-02 19:05:00|27130.2|27110.2|27125.2|27100.2|27135.2|27110.2|27120.2|27100.2|10
1675365000000|2023-02-02 19:10:00|27120.2|27105.2|27095.2|27070.2|27125.2|27105.2|27090.2|27070.2|28
1675365300000|2023-02-02 19:15:00|27090.2|27075.2|27090.2|27070.2|27100.2|27075.2|27085.2|27065.2|31
1675365600000|2023-02-02 19:20:00|27095.2|27075.2|27075.2|27055.2|27095.2|27075.2|27075.2|27055.2|14
1675365900000|2023-02-02 19:25:00|27080.2|27060.2|27062.7|27047.7|27080.2|27060.2|27062.7|27045.2|20
1675366200000|2023-02-02 19:30:00|27065.2|27050.2|27037.7|27022.7|27067.7|27052.7|27032.7|27017.7|39
1675366500000|2023-02-02 19:35:00|27035.2|27020.2|27032.7|27017.7|27047.7|27032.7|27015.2|27000.2|57
1675366800000|2023-02-02 19:40:00|27035.2|27020.2|27030.2|27015.2|27035.2|27020.2|27015.2|27000.2|10
1675367100000|2023-02-02 19:45:00|27027.7|27012.7|27032.7|27017.7|27032.7|27017.7|27007.7|26992.7|14
1675367400000|2023-02-02 19:50:00|27035.2|27020.2|27027.7|27012.7|27045.2|27030.2|27017.7|27002.7|11
1675367700000|2023-02-02 19:55:00|27022.7|27007.7|26997.7|26982.7|27022.7|27007.7|26992.7|26977.7|35
1675368000000|2023-02-02 20:00:00|27000.2|26985.2|27000.2|26985.2|27012.7|26997.7|26987.7|26972.7|18
1675368300000|2023-02-02 20:05:00|27002.7|26987.7|27005.2|26990.2|27030.2|27015.2|26997.7|26982.7|20
1675368600000|2023-02-02 20:10:00|27007.7|26992.7|27027.7|27012.7|27027.7|27012.7|27002.7|26987.7|13
1675368900000|2023-02-02 20:15:00|27025.2|27010.2|27032.7|27017.7|27032.7|27017.7|27010.2|26995.2|28
1675369200000|2023-02-02 20:20:00|27035.2|27020.2|27045.2|27030.2|27047.7|27032.7|27027.7|27012.7|6
1675369500000|2023-02-02 20:25:00|27042.7|27027.7|27045.2|27030.2|27057.7|27042.7|27032.7|27017.7|6
1675369800000|2023-02-02 20:30:00|27047.7|27032.7|27062.7|27047.7|27062.7|27047.7|27047.7|27032.7|26
1675370100000|2023-02-02 20:35:00|27060.2|27045.2|27052.7|27037.7|27072.7|27057.7|27052.7|27037.7|22
1675370400000|2023-02-02 20:40:00|27055.2|27040.2|27045.2|27030.2|27060.2|27045.2|27032.7|27017.7|15
1675370700000|2023-02-02 20:45:00|27042.7|27027.7|27045.2|27030.2|27052.7|27037.7|27037.7|27022.7|20
1675371000000|2023-02-02 20:50:00|27047.7|27032.7|27070.2|27055.2|27070.2|27055.2|27047.7|27032.7|33
1675371300000|2023-02-02 20:55:00|27067.7|27052.7|27090.2|27075.2|27092.7|27077.7|27067.7|27052.7|23
1675371600000|2023-02-02 21:00:00|27106.8|27066.8|27098.3|27058.3|27170.4|27130.4|27088.6|27048.6|0
1675371900000|2023-02-02 21:05:00|27098.2|27058.2|27047.7|27007.7|27106|27066|27040.1|27000.1|0
1675372200000|2023-02-02 21:10:00|27047.1|27007.1|27021.6|26981.6|27053.5|27013.5|27016.4|26976.4|0
1675372500000|2023-02-02 21:15:00|27022.8|26982.8|27019.2|26979.2|27035.2|26995.2|27018.6|26978.6|0
1675372800000|2023-02-02 21:20:00|27018.6|26978.6|27037.8|26997.8|27040.9|27000.9|27003.2|26963.2|0
1675373100000|2023-02-02 21:25:00|27037.7|26997.7|27045.4|27005.4|27046.7|27006.7|27037.1|26997.1|0
1675373400000|2023-02-02 21:30:00|27044.5|27004.5|26986.8|26946.8|27044.5|27004.5|26963.5|26923.5|0
1675373700000|2023-02-02 21:35:00|26986.9|26946.9|26992.6|26952.6|27026.5|26986.5|26986.9|26946.9|0
1675374000000|2023-02-02 21:40:00|26991.9|26951.9|26993.2|26953.2|27008.6|26968.6|26987.5|26947.5|0
1675374300000|2023-02-02 21:45:00|26993.3|26953.3|27014.9|26974.9|27014.9|26974.9|26993.3|26953.3|0
1675374600000|2023-02-02 21:50:00|27015|26975|27010.5|26970.5|27018.8|26978.8|27006.7|26966.7|0
1675374900000|2023-02-02 21:55:00|27011.8|26971.8|27005.4|26965.4|27013.7|26973.7|26998.3|26958.3|0
1675375200000|2023-02-02 22:00:00|27005.3|26965.3|27002.2|26962.2|27005.3|26965.3|27000.9|26960.9|0
1675375500000|2023-02-02 22:05:00|27002.8|26962.8|27002.8|26962.8|27004.7|26964.7|26997.7|26957.7|0
1675375800000|2023-02-02 22:10:00|27003.5|26963.5|27013.5|26973.5|27013.5|26973.5|27000.2|26960.2|0
1675376100000|2023-02-02 22:15:00|27014.1|26974.1|27017.7|26977.7|27017.7|26977.7|27010.3|26970.3|0
1675376400000|2023-02-02 22:20:00|27017.8|26977.8|27019|26979|27020.3|26980.3|27017.1|26977.1|0
1675376700000|2023-02-02 22:25:00|27017.1|26977.1|27019.7|26979.7|27024.8|26984.8|27016.5|26976.5|0
1675377000000|2023-02-02 22:30:00|27020.3|26980.3|27033.5|26993.5|27033.5|26993.5|27020.3|26980.3|0
1675377300000|2023-02-02 22:35:00|27033.6|26993.6|27061.7|27021.7|27063.6|27023.6|27033.6|26993.6|0
1675377600000|2023-02-02 22:40:00|27062.9|27022.9|27054.6|27014.6|27070.6|27030.6|27052.7|27012.7|0
1675377900000|2023-02-02 22:45:00|27055.3|27015.3|27071.3|27031.3|27071.9|27031.9|27052.1|27012.1|0
1675378200000|2023-02-02 22:50:00|27071.2|27031.2|27061.7|27021.7|27073.2|27033.2|27060.4|27020.4|0
1675378500000|2023-02-02 22:55:00|27062.3|27022.3|27062.9|27022.9|27066.8|27026.8|27061|27021|0
1675378800000|2023-02-02 23:00:00|27062.8|27022.8|27050.1|27010.1|27066.1|27026.1|27041.2|27001.2|0
1675379100000|2023-02-02 23:05:00|27050.2|27010.2|27033.5|26993.5|27054|27014|27032.3|26992.3|0
1675379400000|2023-02-02 23:10:00|27033.6|26993.6|27026.5|26986.5|27036.1|26996.1|27026.5|26986.5|0
1675379700000|2023-02-02 23:15:00|27027.1|26987.1|27024.6|26984.6|27029.7|26989.7|27022|26982|0
1675380000000|2023-02-02 23:20:00|27025.2|26985.2|27020.7|26980.7|27026.5|26986.5|27018.8|26978.8|0
1675380300000|2023-02-02 23:25:00|27020.8|26980.8|27021.4|26981.4|27025.9|26985.9|27019.5|26979.5|0
1675380600000|2023-02-02 23:30:00|27022|26982|27034.2|26994.2|27034.2|26994.2|27021.4|26981.4|0
1675380900000|2023-02-02 23:35:00|27034.1|26994.1|27025.9|26985.9|27036.1|26996.1|27024.6|26984.6|0
1675381200000|2023-02-02 23:40:00|27025.8|26985.8|27021.4|26981.4|27025.8|26985.8|27019.5|26979.5|0
1675381500000|2023-02-02 23:45:00|27022|26982|27011.8|26971.8|27022.7|26982.7|27011.8|26971.8|0
1675381800000|2023-02-02 23:50:00|27011.2|26971.2|27017.6|26977.6|27020.7|26980.7|27011.2|26971.2|0
1675382100000|2023-02-02 23:55:00|27017.5|26977.5|27017.6|26977.6|27018.8|26978.8|27015.6|26975.6|0
1675382400000|2023-02-03 00:00:00|27018.8|26978.8|27027.8|26987.8|27028.4|26988.4|27015.6|26975.6|0
1675382700000|2023-02-03 00:05:00|27028.4|26988.4|27027.8|26987.8|27028.4|26988.4|27023.3|26983.3|0
1675383000000|2023-02-03 00:10:00|27028.4|26988.4|27036.5|26996.5|27038.4|26998.4|27028.4|26988.4|0
1675383300000|2023-02-03 00:15:00|27035.9|26995.9|27063.3|27023.3|27078.7|27038.7|27035.9|26995.9|0
1675383600000|2023-02-03 00:20:00|27063.2|27023.2|27069.4|27029.4|27075.8|27035.8|27063.2|27023.2|0
1675383900000|2023-02-03 00:25:00|27066.3|27026.3|27069.5|27029.5|27075.7|27035.7|27063.2|27023.2|0
1675384200000|2023-02-03 00:30:00|27072.6|27032.6|27075.6|27035.6|27075.7|27035.7|27069.3|27029.3|0
1675384500000|2023-02-03 00:35:00|27072.5|27032.5|27082|27042|27082|27042|27072.5|27032.5|0
1675384800000|2023-02-03 00:40:00|27088.2|27048.2|27075.6|27035.6|27088.2|27048.2|27075.6|27035.6|0
1675385100000|2023-02-03 00:45:00|27081.8|27041.8|27081.6|27041.6|27081.9|27041.9|27075.6|27035.6|0
1675385400000|2023-02-03 00:50:00|27087.8|27047.8|27081.6|27041.6|27087.8|27047.8|27081.5|27041.5|0
1675385700000|2023-02-03 00:55:00|27084.7|27044.7|27081.6|27041.6|27087.8|27047.8|27081.6|27041.6|0
1675386000000|2023-02-03 01:00:00|27084.7|27044.7|27081.7|27041.7|27094.2|27054.2|27081.6|27041.6|0
1675386300000|2023-02-03 01:05:00|27075.5|27035.5|27075.5|27035.5|27081.8|27041.8|27075.5|27035.5|0
1675386600000|2023-02-03 01:10:00|27075.4|27035.4|27061.5|27021.5|27075.5|27035.5|27061.4|27021.4|0
1675386900000|2023-02-03 01:15:00|27061.4|27021.4|27074.1|27034.1|27074.1|27034.1|27061.4|27021.4|0
1675387200000|2023-02-03 01:20:00|27074|27034|27086.7|27046.7|27093|27053|27074|27034|0
1675387500000|2023-02-03 01:25:00|27086.8|27046.8|27074|27034|27086.8|27046.8|27074|27034|0
1675387800000|2023-02-03 01:30:00|27067.8|27027.8|27086.6|27046.6|27086.7|27046.7|27067.8|27027.8|0
1675388100000|2023-02-03 01:35:00|27092.8|27052.8|27092.8|27052.8|27092.9|27052.9|27080.3|27040.3|0
1675388400000|2023-02-03 01:40:00|27086.6|27046.6|27080.3|27040.3|27086.6|27046.6|27080.3|27040.3|0
1675388700000|2023-02-03 01:45:00|27080.4|27040.4|27074|27034|27092.8|27052.8|27074|27034|0
1675389000000|2023-02-03 01:50:00|27067.8|27027.8|27074|27034|27074.1|27034.1|27067.7|27027.7|0
1675389300000|2023-02-03 01:55:00|27074.1|27034.1|27074|27034|27074.1|27034.1|27067.7|27027.7|0
1675389600000|2023-02-03 02:00:00|27074.1|27034.1|27074|27034|27080.3|27040.3|27074|27034|0
1675389900000|2023-02-03 02:05:00|27074.1|27034.1|27067.7|27027.7|27074.1|27034.1|27067.7|27027.7|0
1675390200000|2023-02-03 02:10:00|27073.9|27033.9|27058.1|27018.1|27073.9|27033.9|27055|27015|0
1675390500000|2023-02-03 02:15:00|27055|27015|27061.3|27021.3|27067.6|27027.6|27055|27015|0
1675390800000|2023-02-03 02:20:00|27064.4|27024.4|27067.6|27027.6|27067.6|27027.6|27061.3|27021.3|0
1675391100000|2023-02-03 02:25:00|27067.5|27027.5|27055|27015|27067.6|27027.6|27054.9|27014.9|0
1675391400000|2023-02-03 02:30:00|27055.1|27015.1|27061.3|27021.3|27061.3|27021.3|27055|27015|0
1675391700000|2023-02-03 02:35:00|27061.2|27021.2|27048.6|27008.6|27061.3|27021.3|27048.6|27008.6|0
1675392000000|2023-02-03 02:40:00|27048.5|27008.5|27045.5|27005.5|27048.7|27008.7|27039.2|26999.2|0
1675392300000|2023-02-03 02:45:00|27042.4|27002.4|27048.5|27008.5|27048.7|27008.7|27042.2|27002.2|0
1675392600000|2023-02-03 02:50:00|27048.6|27008.6|27048.5|27008.5|27048.6|27008.6|27042.2|27002.2|0
1675392900000|2023-02-03 02:55:00|27048.6|27008.6|27048.7|27008.7|27048.7|27008.7|27048.5|27008.5|0
1675393200000|2023-02-03 03:00:00|27054.9|27014.9|27055|27015|27055|27015|27048.7|27008.7|0
1675393800000|2023-02-03 03:10:00|27054.9|27014.9|27055|27015|27055|27015|27054.9|27014.9|0
1675394100000|2023-02-03 03:15:00|27055.1|27015.1|27067.5|27027.5|27067.5|27027.5|27055.1|27015.1|0
1675394400000|2023-02-03 03:20:00|27067.6|27027.6|27067.5|27027.5|27073.8|27033.8|27067.5|27027.5|0
1675394700000|2023-02-03 03:25:00|27067.4|27027.4|27061.2|27021.2|27067.4|27027.4|27061.1|27021.1|0
1675395000000|2023-02-03 03:30:00|27061.3|27021.3|27067.5|27027.5|27067.5|27027.5|27061.3|27021.3|0
1675395300000|2023-02-03 03:35:00|27067.6|27027.6|27073.8|27033.8|27073.8|27033.8|27067.6|27027.6|0
1675395600000|2023-02-03 03:40:00|27073.7|27033.7|27067.5|27027.5|27073.8|27033.8|27067.5|27027.5|0
1675395900000|2023-02-03 03:45:00|27067.4|27027.4|27067.6|27027.6|27073.8|27033.8|27067.4|27027.4|0
1675396200000|2023-02-03 03:50:00|27067.5|27027.5|27067.6|27027.6|27067.6|27027.6|27067.5|27027.5|0
1675396500000|2023-02-03 03:55:00|27067.5|27027.5|27067.6|27027.6|27067.6|27027.6|27067.5|27027.5|0
1675396800000|2023-02-03 04:00:00|27067.7|27027.7|27070.7|27030.7|27073.9|27033.9|27067.5|27027.5|0
1675397100000|2023-02-03 04:05:00|27073.8|27033.8|27073.8|27033.8|27073.9|27033.9|27067.6|27027.6|0
1675397400000|2023-02-03 04:10:00|27070.7|27030.7|27073.8|27033.8|27073.9|27033.9|27070.7|27030.7|0
1675397700000|2023-02-03 04:15:00|27073.9|27033.9|27080|27040|27080.1|27040.1|27073.8|27033.8|0
1675398000000|2023-02-03 04:20:00|27080.1|27040.1|27080|27040|27080.1|27040.1|27073.8|27033.8|0
1675398300000|2023-02-03 04:25:00|27073.8|27033.8|27073.8|27033.8|27076.9|27036.9|27073.8|27033.8|0
1675398600000|2023-02-03 04:30:00|27073.9|27033.9|27073.8|27033.8|27080.1|27040.1|27073.8|27033.8|0
1675398900000|2023-02-03 04:35:00|27073.9|27033.9|27080.1|27040.1|27080.1|27040.1|27073.8|27033.8|0
1675399200000|2023-02-03 04:40:00|27073.9|27033.9|27073.9|27033.9|27080.1|27040.1|27073.9|27033.9|0
1675399500000|2023-02-03 04:45:00|27077|27037|27077.1|27037.1|27080.2|27040.2|27073.9|27033.9|0
1675399800000|2023-02-03 04:50:00|27080.2|27040.2|27074|27034|27080.2|27040.2|27073.9|27033.9|0
1675400100000|2023-02-03 04:55:00|27080.2|27040.2|27073.9|27033.9|27080.2|27040.2|27073.9|27033.9|0
1675400400000|2023-02-03 05:00:00|27073.8|27033.8|27061.3|27021.3|27073.8|27033.8|27061.3|27021.3|0
1675400700000|2023-02-03 05:05:00|27061.2|27021.2|27067.6|27027.6|27067.7|27027.7|27061.2|27021.2|0
1675401000000|2023-02-03 05:10:00|27073.8|27033.8|27086.4|27046.4|27086.5|27046.5|27073.8|27033.8|0
1675401300000|2023-02-03 05:15:00|27083.3|27043.3|27083.4|27043.4|27086.5|27046.5|27080.2|27040.2|0
1675401600000|2023-02-03 05:20:00|27086.5|27046.5|27080.2|27040.2|27086.5|27046.5|27080.2|27040.2|0
1675401900000|2023-02-03 05:25:00|27080.3|27040.3|27080.2|27040.2|27086.5|27046.5|27080.1|27040.1|0
1675402200000|2023-02-03 05:30:00|27080.3|27040.3|27080.3|27040.3|27080.4|27040.4|27080.2|27040.2|0
1675402500000|2023-02-03 05:35:00|27086.5|27046.5|27086.6|27046.6|27086.6|27046.6|27086.5|27046.5|0
1675402800000|2023-02-03 05:40:00|27086.5|27046.5|27080.2|27040.2|27086.6|27046.6|27080.2|27040.2|0
1675403100000|2023-02-03 05:45:00|27080.1|27040.1|27080.1|27040.1|27080.2|27040.2|27073.9|27033.9|0
1675403400000|2023-02-03 05:50:00|27080.2|27040.2|27080|27040|27080.2|27040.2|27080|27040|0
1675403700000|2023-02-03 05:55:00|27073.8|27033.8|27073.8|27033.8|27080|27040|27067.5|27027.5|0
1675404000000|2023-02-03 06:00:00|27067.6|27027.6|27086.4|27046.4|27086.4|27046.4|27067.6|27027.6|0
1675404300000|2023-02-03 06:05:00|27086.5|27046.5|27086.3|27046.3|27086.5|27046.5|27080.2|27040.2|0
1675404600000|2023-02-03 06:10:00|27086.4|27046.4|27086.4|27046.4|27086.4|27046.4|27086.3|27046.3|0
1675404900000|2023-02-03 06:15:00|27086.3|27046.3|27086.3|27046.3|27086.3|27046.3|27080|27040|0
1675405200000|2023-02-03 06:20:00|27086.2|27046.2|27073.9|27033.9|27086.3|27046.3|27073.9|27033.9|0
1675405500000|2023-02-03 06:25:00|27073.8|27033.8|27076.9|27036.9|27080.1|27040.1|27067.6|27027.6|0
1675405800000|2023-02-03 06:30:00|27073.8|27033.8|27062.5|27022.5|27075.2|27035.2|27059.4|27019.4|0
1675406100000|2023-02-03 06:35:00|27062.6|27022.6|27054.7|27014.7|27062.6|27022.6|27054.6|27014.6|0
1675406400000|2023-02-03 06:40:00|27054.6|27014.6|27068.6|27028.6|27068.6|27028.6|27042.3|27002.3|0
1675406700000|2023-02-03 06:45:00|27062.4|27022.4|27056.2|27016.2|27068.6|27028.6|27056.1|27016.1|0
1675407000000|2023-02-03 06:50:00|27056.3|27016.3|27062.5|27022.5|27062.5|27022.5|27056.3|27016.3|0
1675407300000|2023-02-03 06:55:00|27062.6|27022.6|27056.3|27016.3|27062.6|27022.6|27056.2|27016.2|0
1675407600000|2023-02-03 07:00:00|27056.2|27016.2|27035.2|27020.2|27063.7|27037.7|27022.7|26997.5|34
1675407900000|2023-02-03 07:05:00|27032.7|27017.7|27012.7|26997.7|27045.2|27030.2|27007.7|26992.7|87
1675408200000|2023-02-03 07:10:00|27010.2|26995.2|27015.2|27000.2|27022.7|27007.7|27010.2|26995.2|25
1675408500000|2023-02-03 07:15:00|27017.7|27002.7|27035.2|27020.2|27035.2|27020.2|27017.7|27002.7|19
1675408800000|2023-02-03 07:20:00|27037.7|27022.7|27020.2|27005.2|27040.2|27025.2|27012.7|26997.7|19
1675409100000|2023-02-03 07:25:00|27017.7|27002.7|27007.7|26992.7|27025.2|27010.2|27002.7|26987.7|6
1675409400000|2023-02-03 07:30:00|27010.2|26995.2|26995.2|26980.2|27010.2|26995.2|26990.2|26975.2|41
1675409700000|2023-02-03 07:35:00|26997.7|26982.7|26977.7|26962.7|26997.7|26982.7|26972.7|26957.7|13
1675410000000|2023-02-03 07:40:00|26980.2|26965.2|26985.2|26970.2|26990.2|26975.2|26977.7|26962.7|21
1675410300000|2023-02-03 07:45:00|26987.7|26972.7|26992.7|26977.7|26992.7|26977.7|26982.7|26967.7|9
1675410600000|2023-02-03 07:50:00|26990.2|26975.2|26977.7|26962.7|26992.7|26977.7|26977.7|26962.7|16
1675410900000|2023-02-03 07:55:00|26980.2|26965.2|27000.2|26985.2|27000.2|26985.2|26975.2|26960.2|39
1675411200000|2023-02-03 08:00:00|26997.7|26982.7|26967.7|26952.7|26997.7|26982.7|26922.7|26907.7|966
1675411500000|2023-02-03 08:05:00|26965.2|26950.2|26982.7|26967.7|27002.7|26987.7|26957.7|26942.7|315
1675411800000|2023-02-03 08:10:00|26977.7|26962.7|27000.2|26985.2|27007.7|26992.7|26972.7|26957.7|301
1675412100000|2023-02-03 08:15:00|27002.7|26987.7|27017.7|27002.7|27022.7|27007.7|26985.2|26970.2|332
1675412400000|2023-02-03 08:20:00|27022.7|27007.7|26972.7|26957.7|27022.7|27007.7|26970.2|26955.2|268
1675412700000|2023-02-03 08:25:00|26970.2|26955.2|26962.7|26947.7|26972.7|26957.7|26942.7|26927.7|226
1675413000000|2023-02-03 08:30:00|26960.2|26945.2|26942.7|26927.7|26962.7|26947.7|26937.7|26922.7|303
1675413300000|2023-02-03 08:35:00|26945.2|26930.2|26962.7|26947.7|26962.7|26947.7|26932.7|26917.7|160
1675413600000|2023-02-03 08:40:00|26967.7|26952.7|26937.7|26922.7|26972.7|26957.7|26932.7|26917.7|103
1675413900000|2023-02-03 08:45:00|26935.2|26920.2|26927.7|26912.7|26940.2|26925.2|26912.7|26897.7|98
1675414200000|2023-02-03 08:50:00|26930.2|26915.2|26952.7|26937.7|26952.7|26937.7|26917.7|26902.7|88
1675414500000|2023-02-03 08:55:00|26955.2|26940.2|26962.7|26947.7|26970.2|26955.2|26947.7|26932.7|107
1675414800000|2023-02-03 09:00:00|26965.2|26950.2|26917.7|26902.7|26967.7|26952.7|26912.7|26897.7|76
1675415100000|2023-02-03 09:05:00|26922.7|26907.7|26937.7|26922.7|26942.7|26927.7|26922.7|26907.7|64
1675415400000|2023-02-03 09:10:00|26935.2|26920.2|26967.7|26952.7|26970.2|26955.2|26932.7|26917.7|55
1675415700000|2023-02-03 09:15:00|26965.2|26950.2|26970.2|26955.2|26972.7|26957.7|26947.7|26932.7|73
1675416000000|2023-02-03 09:20:00|26967.7|26952.7|26987.7|26972.7|26992.7|26977.7|26967.7|26952.7|53
1675416300000|2023-02-03 09:25:00|26982.7|26967.7|26967.7|26952.7|26982.7|26967.7|26952.7|26937.7|46
1675416600000|2023-02-03 09:30:00|26965.2|26950.2|26977.7|26962.7|26982.7|26967.7|26957.7|26942.7|57
1675416900000|2023-02-03 09:35:00|26975.2|26960.2|26992.7|26977.7|26995.2|26980.2|26962.7|26947.7|49
1675417200000|2023-02-03 09:40:00|26995.2|26980.2|26997.7|26982.7|27007.7|26992.7|26982.7|26967.7|56
1675417500000|2023-02-03 09:45:00|26992.7|26977.7|27002.7|26987.7|27002.7|26987.7|26992.7|26977.7|49
1675417800000|2023-02-03 09:50:00|27007.7|26992.7|26985.2|26970.2|27007.7|26992.7|26982.7|26967.7|64
1675418100000|2023-02-03 09:55:00|26987.7|26972.7|26972.7|26957.7|26992.7|26977.7|26972.7|26957.7|67
1675418400000|2023-02-03 10:00:00|26967.7|26952.7|26997.7|26982.7|27002.7|26987.7|26962.7|26947.7|41
1675418700000|2023-02-03 10:05:00|26995.2|26980.2|26987.7|26972.7|26997.7|26982.7|26985.2|26970.2|17
1675419000000|2023-02-03 10:10:00|26985.2|26970.2|26972.7|26957.7|26987.7|26972.7|26967.7|26952.7|39
1675419300000|2023-02-03 10:15:00|26970.2|26955.2|26982.7|26967.7|26982.7|26967.7|26967.7|26952.7|20
1675419600000|2023-02-03 10:20:00|26987.7|26972.7|26997.7|26982.7|27000.2|26985.2|26982.7|26967.7|60
1675419900000|2023-02-03 10:25:00|26995.2|26980.2|26982.7|26967.7|26997.7|26982.7|26977.7|26962.7|8
1675420200000|2023-02-03 10:30:00|26980.2|26965.2|26972.7|26957.7|26982.7|26967.7|26967.7|26952.7|86
1675420500000|2023-02-03 10:35:00|26975.2|26960.2|26972.7|26957.7|26977.7|26962.7|26960.2|26945.2|53
1675420800000|2023-02-03 10:40:00|26975.2|26960.2|26972.7|26957.7|26982.7|26967.7|26967.7|26952.7|22
1675421100000|2023-02-03 10:45:00|26970.2|26955.2|26967.7|26952.7|26972.7|26957.7|26960.2|26945.2|29
1675421400000|2023-02-03 10:50:00|26970.2|26955.2|26957.7|26942.7|26972.7|26957.7|26957.7|26942.7|62
1675421700000|2023-02-03 10:55:00|26952.7|26937.7|26965.2|26950.2|26967.7|26952.7|26947.7|26932.7|114
1675422000000|2023-02-03 11:00:00|26967.7|26952.7|26922.7|26907.7|26972.7|26957.7|26917.7|26902.7|232
1675422300000|2023-02-03 11:05:00|26920.2|26905.2|26847.7|26832.7|26920.2|26905.2|26802.7|26787.7|771
1675422600000|2023-02-03 11:10:00|26850.2|26835.2|26807.7|26792.7|26860.2|26845.2|26767.7|26752.7|299
1675422900000|2023-02-03 11:15:00|26810.2|26795.2|26807.7|26792.7|26817.7|26802.7|26787.7|26772.7|144
1675423200000|2023-02-03 11:20:00|26810.2|26795.2|26857.7|26842.7|26857.7|26842.7|26807.7|26792.7|249
1675423500000|2023-02-03 11:25:00|26855.2|26840.2|26802.7|26787.7|26857.7|26842.7|26797.7|26782.7|89
1675423800000|2023-02-03 11:30:00|26800.2|26785.2|26862.7|26847.7|26872.7|26857.7|26800.2|26785.2|190
1675424100000|2023-02-03 11:35:00|26860.2|26845.2|26857.7|26842.7|26867.7|26852.7|26842.7|26827.7|67
1675424400000|2023-02-03 11:40:00|26855.2|26840.2|26867.7|26852.7|26877.7|26862.7|26850.2|26835.2|87
1675424700000|2023-02-03 11:45:00|26865.2|26850.2|26812.7|26797.7|26867.7|26852.7|26805.2|26790.2|84
1675425000000|2023-02-03 11:50:00|26810.2|26795.2|26817.7|26802.7|26832.7|26817.7|26807.7|26792.7|43
1675425300000|2023-02-03 11:55:00|26815.2|26800.2|26822.7|26807.7|26827.7|26812.7|26812.7|26797.7|27
1675425600000|2023-02-03 12:00:00|26825.2|26810.2|26835.2|26820.2|26852.7|26837.7|26825.2|26810.2|80
1675425900000|2023-02-03 12:05:00|26832.7|26817.7|26842.7|26827.7|26850.2|26835.2|26827.7|26812.7|27
1675426200000|2023-02-03 12:10:00|26840.2|26825.2|26852.7|26837.7|26855.2|26840.2|26832.7|26817.7|31
1675426500000|2023-02-03 12:15:00|26855.2|26840.2|26862.7|26847.7|26862.7|26847.7|26845.2|26830.2|35
1675426800000|2023-02-03 12:20:00|26865.2|26850.2|26827.7|26812.7|26865.2|26850.2|26822.7|26807.7|54
1675427100000|2023-02-03 12:25:00|26830.2|26815.2|26827.7|26812.7|26832.7|26817.7|26812.7|26797.7|31
1675427400000|2023-02-03 12:30:00|26825.2|26810.2|26845.2|26830.2|26847.7|26832.7|26822.7|26807.7|34
1675427700000|2023-02-03 12:35:00|26847.7|26832.7|26857.7|26842.7|26857.7|26842.7|26842.7|26827.7|43
1675428000000|2023-02-03 12:40:00|26854.3|26839.3|26856.8|26841.8|26859.3|26844.3|26841.8|26826.8|38
1675428300000|2023-02-03 12:45:00|26854.3|26839.3|26849.3|26834.3|26854.3|26839.3|26836.8|26821.8|62
1675428600000|2023-02-03 12:50:00|26846.8|26831.8|26824.3|26809.3|26849.3|26834.3|26814.3|26799.3|95
1675428900000|2023-02-03 12:55:00|26826.8|26811.8|26819.3|26804.3|26839.3|26824.3|26809.3|26794.3|63
1675429200000|2023-02-03 13:00:00|26821.8|26806.8|26824.3|26809.3|26829.3|26814.3|26804.3|26789.3|61
1675429500000|2023-02-03 13:05:00|26821.8|26806.8|26829.3|26814.3|26834.3|26819.3|26814.3|26799.3|85
1675429800000|2023-02-03 13:10:00|26834.3|26819.3|26849.3|26834.3|26854.3|26839.3|26829.3|26814.3|68
1675430100000|2023-02-03 13:15:00|26846.8|26831.8|26829.3|26814.3|26849.3|26834.3|26829.3|26814.3|47
1675430400000|2023-02-03 13:20:00|26826.8|26811.8|26804.3|26789.3|26829.3|26814.3|26804.3|26789.3|68
1675430700000|2023-02-03 13:25:00|26806.8|26791.8|26826.8|26811.8|26831.8|26816.8|26804.3|26789.3|89
1675431000000|2023-02-03 13:30:00|26786.8|26771.8|26801.8|26786.8|26824.3|26809.3|26701.8|26686.8|682
1675431300000|2023-02-03 13:35:00|26796.8|26781.8|26771.8|26756.8|26816.8|26801.8|26746.8|26731.8|157
1675431600000|2023-02-03 13:40:00|26769.3|26754.3|26751.8|26736.8|26779.3|26764.3|26734.3|26719.3|137
1675431900000|2023-02-03 13:45:00|26754.3|26739.3|26736.8|26721.8|26784.3|26769.3|26734.3|26719.3|122
1675432200000|2023-02-03 13:50:00|26734.3|26719.3|26769.3|26754.3|26784.3|26769.3|26724.3|26709.3|128
1675432500000|2023-02-03 13:55:00|26771.8|26756.8|26779.3|26764.3|26779.3|26764.3|26749.3|26734.3|57
1675432800000|2023-02-03 14:00:00|26774.3|26759.3|26774.3|26759.3|26781.8|26766.8|26749.3|26734.3|92
1675433100000|2023-02-03 14:05:00|26771.8|26756.8|26714.3|26699.3|26784.3|26769.3|26714.3|26699.3|98
1675433400000|2023-02-03 14:10:00|26716.8|26701.8|26734.3|26719.3|26749.3|26734.3|26714.3|26699.3|103
1675433700000|2023-02-03 14:15:00|26739.3|26724.3|26739.3|26724.3|26754.3|26739.3|26719.3|26704.3|90
1675434000000|2023-02-03 14:20:00|26741.8|26726.8|26734.3|26719.3|26749.3|26734.3|26724.3|26709.3|49
1675434300000|2023-02-03 14:25:00|26729.3|26714.3|26759.3|26744.3|26764.3|26749.3|26729.3|26714.3|64
1675434600000|2023-02-03 14:30:00|26761.8|26746.8|26794.3|26779.3|26809.3|26794.3|26756.8|26741.8|210
1675434900000|2023-02-03 14:35:00|26796.8|26781.8|26834.3|26819.3|26841.8|26826.8|26784.3|26769.3|179
1675435200000|2023-02-03 14:40:00|26839.3|26824.3|26854.3|26839.3|26864.3|26849.3|26826.8|26811.8|145
1675435500000|2023-02-03 14:45:00|26859.3|26844.3|26884.3|26869.3|26899.3|26884.3|26834.3|26819.3|228
1675435800000|2023-02-03 14:50:00|26881.8|26866.8|26854.3|26839.3|26894.3|26879.3|26841.8|26826.8|175
1675436100000|2023-02-03 14:55:00|26849.3|26834.3|26844.3|26829.3|26864.3|26849.3|26834.3|26819.3|88
1675436400000|2023-02-03 15:00:00|26826.8|26811.8|26854.3|26839.3|26869.3|26854.3|26814.3|26799.3|308
1675436700000|2023-02-03 15:05:00|26851.8|26836.8|26874.3|26859.3|26879.3|26864.3|26839.3|26824.3|187
1675437000000|2023-02-03 15:10:00|26876.6|26861.6|26911.6|26896.6|26911.6|26896.6|26866.6|26851.6|182
1675437300000|2023-02-03 15:15:00|26906.6|26891.6|26906.6|26891.6|26931.6|26916.6|26896.6|26881.6|151
1675437600000|2023-02-03 15:20:00|26904.1|26889.1|26941.6|26926.6|26944.1|26929.1|26904.1|26889.1|160
1675437900000|2023-02-03 15:25:00|26944.1|26929.1|26914.1|26899.1|26946.6|26931.6|26914.1|26899.1|100
1675438200000|2023-02-03 15:30:00|26916.6|26901.6|26941.6|26926.6|26941.6|26926.6|26911.6|26896.6|104
1675438500000|2023-02-03 15:35:00|26944.1|26929.1|26971.6|26956.6|26971.6|26956.6|26936.6|26921.6|117
1675438800000|2023-02-03 15:40:00|26966.6|26951.6|26976.6|26961.6|26981.6|26966.6|26966.6|26951.6|156
1675439100000|2023-02-03 15:45:00|26981.6|26966.6|26986.6|26971.6|26996.6|26981.6|26971.6|26956.6|158
1675439400000|2023-02-03 15:50:00|26984.1|26969.1|26971.6|26956.6|26986.6|26971.6|26966.6|26951.6|114
1675439700000|2023-02-03 15:55:00|26969.1|26954.1|26961.6|26946.6|26971.6|26956.6|26946.6|26931.6|113
1675440000000|2023-02-03 16:00:00|26964.1|26949.1|26954.1|26939.1|26966.6|26951.6|26951.6|26936.6|154
1675440300000|2023-02-03 16:05:00|26956.6|26941.6|26956.6|26941.6|26966.6|26951.6|26946.6|26931.6|91
1675440600000|2023-02-03 16:10:00|26951.6|26936.6|26966.6|26951.6|26966.6|26951.6|26951.6|26936.6|88
1675440900000|2023-02-03 16:15:00|26971.6|26956.6|26956.6|26941.6|26971.6|26956.6|26954.1|26939.1|153
1675441200000|2023-02-03 16:20:00|26961.6|26946.6|26961.6|26946.6|26966.6|26951.6|26956.6|26941.6|112
1675441500000|2023-02-03 16:25:00|26959.1|26944.1|26956.6|26941.6|26966.6|26951.6|26954.1|26939.1|213
1675441800000|2023-02-03 16:30:00|26961.6|26946.6|26966.6|26951.6|26971.6|26956.6|26949.1|26934.1|352
1675442100000|2023-02-03 16:35:00|26971.6|26956.6|26941.6|26926.6|26981.6|26966.6|26934.1|26919.1|251
1675442400000|2023-02-03 16:40:00|26939.1|26924.1|26941.6|26926.6|26966.6|26951.6|26936.6|26921.6|129
1675442700000|2023-02-03 16:45:00|26944.1|26929.1|26921.6|26906.6|26956.6|26941.6|26921.6|26906.6|26
1675443000000|2023-02-03 16:50:00|26924.1|26904.1|26944.1|26924.1|26954.1|26929.1|26919.1|26899.1|38
1675443300000|2023-02-03 16:55:00|26939.1|26919.1|26914.1|26894.1|26939.1|26924.1|26909.1|26889.1|63
1675443600000|2023-02-03 17:00:00|26909.1|26889.1|26929.1|26909.1|26934.1|26914.1|26904.1|26884.1|19
1675443900000|2023-02-03 17:05:00|26934.1|26914.1|26929.1|26909.1|26944.1|26924.1|26929.1|26909.1|19
1675444200000|2023-02-03 17:10:00|26934.1|26914.1|26939.1|26919.1|26944.1|26924.1|26929.1|26904.1|34
1675444500000|2023-02-03 17:15:00|26944.1|26914.1|26949.1|26929.1|26949.1|26929.1|26939.1|26914.1|8
1675444800000|2023-02-03 17:20:00|26944.1|26924.1|26959.1|26939.1|26964.1|26939.1|26939.1|26919.1|12
1675445100000|2023-02-03 17:25:00|26964.1|26934.1|26959.1|26939.1|26969.1|26944.1|26959.1|26934.1|13
1675445400000|2023-02-03 17:30:00|26954.1|26934.1|26959.1|26934.1|26959.1|26939.1|26949.1|26929.1|22
1675445700000|2023-02-03 17:35:00|26954.1|26939.1|26969.1|26944.1|26974.1|26954.1|26954.1|26939.1|22
1675446000000|2023-02-03 17:40:00|26964.1|26949.1|26959.1|26939.1|26974.1|26954.1|26959.1|26939.1|20
1675446300000|2023-02-03 17:45:00|26964.1|26944.1|26949.1|26929.1|26964.1|26944.1|26949.1|26924.1|8
1675446600000|2023-02-03 17:50:00|26944.1|26924.1|26934.1|26914.1|26954.1|26934.1|26934.1|26909.1|14
1675446900000|2023-02-03 17:55:00|26929.1|26909.1|26889.1|26869.1|26939.1|26914.1|26879.1|26859.1|28
1675447200000|2023-02-03 18:00:00|26884.1|26864.1|26879.1|26859.1|26899.1|26879.1|26879.1|26854.1|19
1675447500000|2023-02-03 18:05:00|26884.1|26864.1|26864.1|26839.1|26899.1|26874.1|26859.1|26839.1|22
1675447800000|2023-02-03 18:10:00|26859.1|26834.1|26879.1|26859.1|26879.1|26859.1|26854.1|26834.1|18
1675448100000|2023-02-03 18:15:00|26884.1|26864.1|26889.1|26864.1|26894.1|26874.1|26874.1|26854.1|17
1675448400000|2023-02-03 18:20:00|26884.1|26859.1|26874.1|26854.1|26894.1|26874.1|26869.1|26849.1|19
1675448700000|2023-02-03 18:25:00|26879.1|26859.1|26859.1|26839.1|26884.1|26864.1|26859.1|26839.1|46
1675449000000|2023-02-03 18:30:00|26854.1|26834.1|26859.1|26834.1|26869.1|26844.1|26844.1|26824.1|31
1675449300000|2023-02-03 18:35:00|26854.1|26829.1|26879.1|26854.1|26884.1|26859.1|26849.1|26829.1|11
1675449600000|2023-02-03 18:40:00|26874.1|26849.1|26849.1|26824.1|26879.1|26854.1|26844.1|26824.1|13
1675449900000|2023-02-03 18:45:00|26844.1|26829.1|26859.1|26839.1|26869.1|26849.1|26824.1|26804.1|43
1675450200000|2023-02-03 18:50:00|26864.1|26844.1|26894.1|26869.1|26894.1|26874.1|26864.1|26844.1|24
1675450500000|2023-02-03 18:55:00|26889.1|26864.1|26874.1|26854.1|26894.1|26874.1|26874.1|26854.1|18
1675450800000|2023-02-03 19:00:00|26869.1|26849.1|26874.1|26854.1|26884.1|26864.1|26869.1|26844.1|9
1675451100000|2023-02-03 19:05:00|26869.1|26849.1|26874.1|26854.1|26884.1|26864.1|26864.1|26844.1|15
1675451400000|2023-02-03 19:10:00|26869.1|26849.1|26884.1|26859.1|26884.1|26859.1|26854.1|26834.1|13
1675451700000|2023-02-03 19:15:00|26879.1|26864.1|26854.1|26834.1|26884.1|26864.1|26849.1|26824.1|9
1675452000000|2023-02-03 19:20:00|26859.1|26839.1|26854.1|26829.1|26869.1|26849.1|26849.1|26829.1|9
1675452300000|2023-02-03 19:25:00|26849.1|26834.1|26864.1|26849.1|26869.1|26849.1|26844.1|26824.1|10
1675452600000|2023-02-03 19:30:00|26861.6|26846.6|26856.6|26841.6|26864.1|26849.1|26836.6|26821.6|34
1675452900000|2023-02-03 19:35:00|26859.1|26844.1|26891.6|26876.6|26891.6|26876.6|26859.1|26844.1|18
1675453200000|2023-02-03 19:40:00|26896.6|26881.6|26871.6|26856.6|26896.6|26881.6|26866.6|26851.6|13
1675453500000|2023-02-03 19:45:00|26869.1|26854.1|26871.6|26856.6|26874.1|26859.1|26859.1|26844.1|6
1675453800000|2023-02-03 19:50:00|26869.1|26854.1|26869.1|26854.1|26871.6|26856.6|26856.6|26841.6|5
1675454100000|2023-02-03 19:55:00|26871.6|26856.6|26851.6|26836.6|26876.6|26861.6|26841.6|26826.6|11
1675454400000|2023-02-03 20:00:00|26854.1|26839.1|26836.6|26821.6|26854.1|26839.1|26824.1|26809.1|23
1675454700000|2023-02-03 20:05:00|26834.1|26819.1|26854.1|26839.1|26859.1|26844.1|26826.6|26811.6|16
1675455000000|2023-02-03 20:10:00|26851.6|26836.6|26866.6|26851.6|26871.6|26856.6|26846.6|26831.6|3
1675455300000|2023-02-03 20:15:00|26864.1|26849.1|26886.6|26871.6|26891.6|26876.6|26856.6|26841.6|15
1675455600000|2023-02-03 20:20:00|26884.1|26869.1|26876.6|26861.6|26889.1|26874.1|26866.6|26851.6|4
1675455900000|2023-02-03 20:25:00|26879.1|26864.1|26869.1|26854.1|26886.6|26871.6|26869.1|26854.1|7
1675456200000|2023-02-03 20:30:00|26871.6|26856.6|26864.1|26849.1|26886.6|26871.6|26861.6|26846.6|19
1675456500000|2023-02-03 20:35:00|26861.6|26846.6|26859.1|26844.1|26874.1|26859.1|26854.1|26839.1|13
1675456800000|2023-02-03 20:40:00|26856.6|26841.6|26856.6|26841.6|26871.6|26856.6|26856.6|26841.6|4
1675457100000|2023-02-03 20:45:00|26859.1|26844.1|26859.1|26844.1|26864.1|26849.1|26849.1|26834.1|28
1675457400000|2023-02-03 20:50:00|26856.6|26841.6|26884.1|26869.1|26886.6|26871.6|26854.1|26839.1|14
1675457700000|2023-02-03 20:55:00|26881.6|26866.6|26881.6|26866.6|26891.6|26876.6|26879.1|26864.1|13
1675458000000|2023-02-03 21:00:00|26897.6|26857.6|26887.7|26847.7|26897.6|26857.6|26884.5|26844.5|0
1675458300000|2023-02-03 21:05:00|26888.3|26848.3|26882|26842|26888.3|26848.3|26882|26842|0
1675458600000|2023-02-03 21:10:00|26881.9|26841.9|26882.6|26842.6|26883.9|26843.9|26873.7|26833.7|0
1675458900000|2023-02-03 21:15:00|26882|26842|26882|26842|26882.6|26842.6|26878.2|26838.2|0
1675459200000|2023-02-03 21:20:00|26882.6|26842.6|26883.9|26843.9|26884.5|26844.5|26878.2|26838.2|0
1675459500000|2023-02-03 21:25:00|26884.5|26844.5|26883.9|26843.9|26884.5|26844.5|26883.9|26843.9|0
1675459800000|2023-02-03 21:30:00|26884.5|26844.5|26887.7|26847.7|26887.7|26847.7|26884.5|26844.5|0
1675460100000|2023-02-03 21:35:00|26888.3|26848.3|26888.3|26848.3|26890.2|26850.2|26887.7|26847.7|0
1675460400000|2023-02-03 21:40:00|26888.4|26848.4|26885.8|26845.8|26889.6|26849.6|26885.8|26845.8|0
1675460700000|2023-02-03 21:45:00|26886.4|26846.4|26886.4|26846.4|26886.4|26846.4|26885.8|26845.8|0
1675461000000|2023-02-03 21:50:00|26886.5|26846.5|26886.4|26846.4|26888.3|26848.3|26885.8|26845.8|0
1675461300000|2023-02-03 21:55:00|26886.5|26846.5|26885.2|26845.2|26887.7|26847.7|26885.2|26845.2|0
1675461600000|2023-02-03 22:00:00|26885.3|26845.3|26885.3|26845.3|26885.3|26845.3|26885.3|26845.3|0
1675638000000|2023-02-05 23:00:00|26854.6|26814.6|26831.1|26791.1|26858.4|26818.4|26814.6|26774.6|0
1675638300000|2023-02-05 23:05:00|26832.4|26792.4|26822.2|26782.2|26840.6|26800.6|26821.6|26781.6|0
1675638600000|2023-02-05 23:10:00|26822.8|26782.8|26837.4|26797.4|26838.1|26798.1|26819.7|26779.7|0
1675638900000|2023-02-05 23:15:00|26836.8|26796.8|26841.9|26801.9|26845.7|26805.7|26831.1|26791.1|0
1675639200000|2023-02-05 23:20:00|26843.2|26803.2|26848.8|26808.8|26848.9|26808.9|26840.6|26800.6|0
1675639500000|2023-02-05 23:25:00|26847.6|26807.6|26850.2|26810.2|26857.1|26817.1|26846.3|26806.3|0
1675639800000|2023-02-05 23:30:00|26851.4|26811.4|26851.4|26811.4|26871.1|26831.1|26846.3|26806.3|0
1675640100000|2023-02-05 23:35:00|26850.2|26810.2|26843.2|26803.2|26855.2|26815.2|26839.4|26799.4|0
1675640400000|2023-02-05 23:40:00|26842.5|26802.5|26868.6|26828.6|26869.8|26829.8|26842.5|26802.5|0
1675640700000|2023-02-05 23:45:00|26869.8|26829.8|26861.6|26821.6|26880.6|26840.6|26860.3|26820.3|0
1675641000000|2023-02-05 23:50:00|26862.2|26822.2|26876.8|26836.8|26876.8|26836.8|26861.6|26821.6|0
1675641300000|2023-02-05 23:55:00|26874.9|26834.9|26868.6|26828.6|26881.9|26841.9|26866.7|26826.7|0
1675641600000|2023-02-06 00:00:00|26868.5|26828.5|26865.4|26825.4|26871.1|26831.1|26857.1|26817.1|0
1675641900000|2023-02-06 00:05:00|26866|26826|26845.1|26805.1|26866.7|26826.7|26840.6|26800.6|0
1675642200000|2023-02-06 00:10:00|26845|26805|26845.1|26805.1|26863.7|26823.7|26839.4|26799.4|0
1675642500000|2023-02-06 00:15:00|26845|26805|26828.1|26788.1|26845|26805|26821.6|26781.6|0
1675642800000|2023-02-06 00:20:00|26828|26788|26834|26794|26840.4|26800.4|26827.9|26787.9|0
1675643100000|2023-02-06 00:25:00|26833.9|26793.9|26833.9|26793.9|26840.2|26800.2|26827.7|26787.7|0
1675643400000|2023-02-06 00:30:00|26834|26794|26833.9|26793.9|26834|26794|26827.7|26787.7|0
1675643700000|2023-02-06 00:35:00|26834|26794|26833.8|26793.8|26834|26794|26833.8|26793.8|0
1675644000000|2023-02-06 00:40:00|26833.9|26793.9|26834|26794|26834|26794|26827.7|26787.7|0
1675644300000|2023-02-06 00:45:00|26834.1|26794.1|26846.4|26806.4|26846.6|26806.6|26834.1|26794.1|0
1675644600000|2023-02-06 00:50:00|26846.5|26806.5|26840.1|26800.1|26846.5|26806.5|26840|26800|0
1675644900000|2023-02-06 00:55:00|26840|26800|26840.3|26800.3|26846.5|26806.5|26840|26800|0
1675645200000|2023-02-06 01:00:00|26840.2|26800.2|26846.4|26806.4|26852.8|26812.8|26840.2|26800.2|0
1675645500000|2023-02-06 01:05:00|26846.5|26806.5|26843.4|26803.4|26846.6|26806.6|26840.1|26800.1|0
1675645800000|2023-02-06 01:10:00|26840.4|26800.4|26846.6|26806.6|26852.8|26812.8|26840.3|26800.3|0
1675646100000|2023-02-06 01:15:00|26852.7|26812.7|26840.4|26800.4|26852.8|26812.8|26840.4|26800.4|0
1675646400000|2023-02-06 01:20:00|26840.3|26800.3|26828|26788|26840.4|26800.4|26827.9|26787.9|0
1675646700000|2023-02-06 01:25:00|26821.8|26781.8|26815.6|26775.6|26828|26788|26815.6|26775.6|0
1675647000000|2023-02-06 01:30:00|26815.5|26775.5|26822.1|26782.1|26828.4|26788.4|26796.7|26756.7|0
1675647300000|2023-02-06 01:35:00|26822|26782|26828.7|26788.7|26834.9|26794.9|26815.8|26775.8|0
1675647600000|2023-02-06 01:40:00|26822.5|26782.5|26828.8|26788.8|26835.1|26795.1|26822.4|26782.4|0
1675647900000|2023-02-06 01:45:00|26828.7|26788.7|26828.7|26788.7|26828.9|26788.9|26822.5|26782.5|0
1675648200000|2023-02-06 01:50:00|26825.6|26785.6|26828.7|26788.7|26834.9|26794.9|26825.5|26785.5|0
1675648500000|2023-02-06 01:55:00|26828.6|26788.6|26828.6|26788.6|26828.7|26788.7|26828.5|26788.5|0
1675648800000|2023-02-06 02:00:00|26828.5|26788.5|26828.8|26788.8|26828.8|26788.8|26815.9|26775.9|0
1675649100000|2023-02-06 02:05:00|26828.7|26788.7|26816.2|26776.2|26828.7|26788.7|26816.2|26776.2|0
1675649400000|2023-02-06 02:10:00|26816.1|26776.1|26822.3|26782.3|26828.8|26788.8|26816.1|26776.1|0
1675649700000|2023-02-06 02:15:00|26822.2|26782.2|26822.2|26782.2|26822.3|26782.3|26815.9|26775.9|0
1675650000000|2023-02-06 02:20:00|26822.3|26782.3|26822.3|26782.3|26822.4|26782.4|26822.3|26782.3|0
1675650300000|2023-02-06 02:25:00|26822.4|26782.4|26816|26776|26822.4|26782.4|26816|26776|0
1675650600000|2023-02-06 02:30:00|26815.9|26775.9|26815.9|26775.9|26816|26776|26815.9|26775.9|0
1675650900000|2023-02-06 02:35:00|26816|26776|26815.9|26775.9|26828.7|26788.7|26803.4|26763.4|0
1675651200000|2023-02-06 02:40:00|26816|26776|26809.6|26769.6|26816|26776|26803.5|26763.5|0
1675651500000|2023-02-06 02:45:00|26803.5|26763.5|26797.1|26757.1|26803.5|26763.5|26797|26757|0
1675651800000|2023-02-06 02:50:00|26797|26757|26797|26757|26803.4|26763.4|26797|26757|0
1675652100000|2023-02-06 02:55:00|26797.1|26757.1|26797|26757|26803.2|26763.2|26790.8|26750.8|0
1675652400000|2023-02-06 03:00:00|26791.2|26751.2|26797.5|26757.5|26797.6|26757.6|26791.2|26751.2|0
1675652700000|2023-02-06 03:05:00|26797.6|26757.6|26797.4|26757.4|26803.8|26763.8|26791.2|26751.2|0
1675653000000|2023-02-06 03:10:00|26791.3|26751.3|26785|26745|26797.5|26757.5|26785|26745|0
1675653300000|2023-02-06 03:15:00|26784.9|26744.9|26791.3|26751.3|26797.5|26757.5|26784.9|26744.9|0
1675653600000|2023-02-06 03:20:00|26791.2|26751.2|26784.9|26744.9|26791.3|26751.3|26784.8|26744.8|0
1675653900000|2023-02-06 03:25:00|26785|26745|26797.4|26757.4|26797.4|26757.4|26784.9|26744.9|0
1675654200000|2023-02-06 03:30:00|26791.3|26751.3|26791.2|26751.2|26797.4|26757.4|26791.2|26751.2|0
1675654500000|2023-02-06 03:35:00|26791.3|26751.3|26791.3|26751.3|26797.4|26757.4|26791.2|26751.2|0
1675654800000|2023-02-06 03:40:00|26791.2|26751.2|26784.9|26744.9|26791.3|26751.3|26784.9|26744.9|0
1675655100000|2023-02-06 03:45:00|26790.8|26750.8|26797|26757|26803.2|26763.2|26790.8|26750.8|0
1675655400000|2023-02-06 03:50:00|26797.1|26757.1|26790.8|26750.8|26797.1|26757.1|26790.8|26750.8|0
1675655700000|2023-02-06 03:55:00|26790.7|26750.7|26790.7|26750.7|26790.8|26750.8|26790.7|26750.7|0
1675656000000|2023-02-06 04:00:00|26790.8|26750.8|26790.7|26750.7|26790.8|26750.8|26790.6|26750.6|0
1675656300000|2023-02-06 04:05:00|26790.6|26750.6|26790.7|26750.7|26790.7|26750.7|26778|26738|0
1675656600000|2023-02-06 04:10:00|26790.8|26750.8|26797|26757|26797.1|26757.1|26790.8|26750.8|0
1675656900000|2023-02-06 04:15:00|26793.9|26753.9|26797|26757|26803.4|26763.4|26790.8|26750.8|0
1675657200000|2023-02-06 04:20:00|26797.1|26757.1|26797|26757|26803.3|26763.3|26790.8|26750.8|0
1675657500000|2023-02-06 04:25:00|26793.9|26753.9|26796.9|26756.9|26797|26757|26790.7|26750.7|0
1675657800000|2023-02-06 04:30:00|26793.8|26753.8|26790.7|26750.7|26796.9|26756.9|26790.7|26750.7|0
1675658100000|2023-02-06 04:35:00|26790.8|26750.8|26790.8|26750.8|26797|26757|26790.8|26750.8|0
1675658400000|2023-02-06 04:40:00|26790.7|26750.7|26790.6|26750.6|26790.7|26750.7|26784.4|26744.4|0
1675658700000|2023-02-06 04:45:00|26790.7|26750.7|26784.5|26744.5|26790.7|26750.7|26784.4|26744.4|0
1675659000000|2023-02-06 04:50:00|26784.4|26744.4|26784.4|26744.4|26784.5|26744.5|26784.4|26744.4|0
1675659300000|2023-02-06 04:55:00|26784.5|26744.5|26790.6|26750.6|26790.7|26750.7|26784.4|26744.4|0
1675659600000|2023-02-06 05:00:00|26790.7|26750.7|26790.8|26750.8|26796.9|26756.9|26784.3|26744.3|0
1675659900000|2023-02-06 05:05:00|26797|26757|26784.4|26744.4|26797|26757|26784.4|26744.4|0
1675660200000|2023-02-06 05:10:00|26790.6|26750.6|26784.4|26744.4|26790.7|26750.7|26784.4|26744.4|0
1675660500000|2023-02-06 05:15:00|26784.3|26744.3|26778|26738|26784.4|26744.4|26777.9|26737.9|0
1675660800000|2023-02-06 05:20:00|26778.1|26738.1|26765.4|26725.4|26778.1|26738.1|26765.3|26725.3|0
1675661100000|2023-02-06 05:25:00|26765.3|26725.3|26765.4|26725.4|26771.6|26731.6|26759|26719|0
1675661400000|2023-02-06 05:30:00|26768.5|26728.5|26771.6|26731.6|26777.9|26737.9|26765.4|26725.4|0
1675661700000|2023-02-06 05:35:00|26771.7|26731.7|26774.8|26734.8|26777.9|26737.9|26771.5|26731.5|0
1675662000000|2023-02-06 05:40:00|26777.9|26737.9|26778|26738|26784.3|26744.3|26777.9|26737.9|0
1675662300000|2023-02-06 05:45:00|26781.1|26741.1|26784.3|26744.3|26784.4|26744.4|26778|26738|0
1675662600000|2023-02-06 05:50:00|26784.2|26744.2|26784.4|26744.4|26784.5|26744.5|26784.2|26744.2|0
1675662900000|2023-02-06 05:55:00|26784.3|26744.3|26790.7|26750.7|26790.7|26750.7|26778.1|26738.1|0
1675663200000|2023-02-06 06:00:00|26790.6|26750.6|26790.6|26750.6|26797|26757|26790.6|26750.6|0
1675663500000|2023-02-06 06:05:00|26793.7|26753.7|26784.5|26744.5|26796.9|26756.9|26784.4|26744.4|0
1675663800000|2023-02-06 06:10:00|26784.4|26744.4|26790.7|26750.7|26790.8|26750.8|26784.4|26744.4|0
1675664100000|2023-02-06 06:15:00|26787.6|26747.6|26778.1|26738.1|26787.6|26747.6|26778.1|26738.1|0
1675664400000|2023-02-06 06:20:00|26778.2|26738.2|26765.7|26725.7|26778.2|26738.2|26765.7|26725.7|0
1675664700000|2023-02-06 06:25:00|26771.8|26731.8|26784.7|26744.7|26784.7|26744.7|26765.7|26725.7|0
1675665000000|2023-02-06 06:30:00|26784.8|26744.8|26765.6|26725.6|26784.8|26744.8|26765.5|26725.5|0
1675665300000|2023-02-06 06:35:00|26768.7|26728.7|26771.8|26731.8|26775|26735|26765.6|26725.6|0
1675665600000|2023-02-06 06:40:00|26771.7|26731.7|26784.1|26744.1|26784.1|26744.1|26771.7|26731.7|0
1675665900000|2023-02-06 06:45:00|26784|26744|26777.8|26737.8|26784|26744|26777.7|26737.7|0
1675666200000|2023-02-06 06:50:00|26777.9|26737.9|26776.3|26736.3|26784.1|26744.1|26771.3|26731.3|0
1675666500000|2023-02-06 06:55:00|26776.4|26736.4|26777.5|26737.5|26783.6|26743.6|26776.2|26736.2|0
1675666800000|2023-02-06 07:00:00|26771.4|26731.4|26786.6|26771.6|26819.1|26804.1|26767.5|26727.5|74
1675667100000|2023-02-06 07:05:00|26784.1|26769.1|26786.6|26771.6|26786.6|26771.6|26769.1|26754.1|16
1675667400000|2023-02-06 07:10:00|26784.1|26769.1|26771.6|26756.6|26784.1|26769.1|26771.6|26756.6|25
1675667700000|2023-02-06 07:15:00|26774.1|26759.1|26794.1|26779.1|26799.1|26784.1|26771.6|26756.6|34
1675668000000|2023-02-06 07:20:00|26796.6|26781.6|26799.1|26784.1|26804.1|26789.1|26791.6|26776.6|26
1675668300000|2023-02-06 07:25:00|26796.6|26781.6|26799.1|26784.1|26806.6|26791.6|26794.1|26779.1|10
1675668600000|2023-02-06 07:30:00|26801.6|26786.6|26811.6|26796.6|26811.6|26796.6|26791.6|26776.6|20
1675668900000|2023-02-06 07:35:00|26806.6|26791.6|26814.1|26799.1|26816.6|26801.6|26804.1|26789.1|5
1675669200000|2023-02-06 07:40:00|26816.6|26801.6|26804.1|26789.1|26816.6|26801.6|26801.6|26786.6|10
1675669500000|2023-02-06 07:45:00|26806.6|26791.6|26806.6|26791.6|26811.6|26796.6|26801.6|26786.6|8
1675669800000|2023-02-06 07:50:00|26804.1|26789.1|26809.1|26794.1|26814.1|26799.1|26801.6|26786.6|13
1675670100000|2023-02-06 07:55:00|26806.6|26791.6|26826.6|26811.6|26826.6|26811.6|26806.6|26791.6|42
1675670400000|2023-02-06 08:00:00|26829.1|26814.1|26834.1|26819.1|26836.6|26821.6|26771.6|26756.6|741
1675670700000|2023-02-06 08:05:00|26831.6|26816.6|26906.6|26891.6|26911.6|26896.6|26816.6|26801.6|363
1675671000000|2023-02-06 08:10:00|26904.1|26889.1|26859.1|26844.1|26911.6|26896.6|26836.6|26821.6|286
1675671300000|2023-02-06 08:15:00|26856.6|26841.6|26821.6|26806.6|26859.1|26844.1|26816.6|26801.6|180
1675671600000|2023-02-06 08:20:00|26816.6|26801.6|26796.6|26781.6|26826.6|26811.6|26791.6|26776.6|238
1675671900000|2023-02-06 08:25:00|26799.1|26784.1|26776.6|26761.6|26806.6|26791.6|26771.6|26756.6|79
1675672200000|2023-02-06 08:30:00|26774.1|26759.1|26806.6|26791.6|26821.6|26806.6|26771.6|26756.6|169
1675672500000|2023-02-06 08:35:00|26804.1|26789.1|26841.6|26826.6|26841.6|26826.6|26796.6|26781.6|94
1675672800000|2023-02-06 08:40:00|26839.1|26824.1|26856.6|26841.6|26856.6|26841.6|26826.6|26811.6|134
1675673100000|2023-02-06 08:45:00|26854.1|26839.1|26811.6|26796.6|26861.6|26846.6|26806.6|26791.6|109
1675673400000|2023-02-06 08:50:00|26814.1|26799.1|26826.6|26811.6|26829.1|26814.1|26809.1|26794.1|70
1675673700000|2023-02-06 08:55:00|26829.1|26814.1|26816.6|26801.6|26846.6|26831.6|26804.1|26789.1|105
1675674000000|2023-02-06 09:00:00|26811.6|26796.6|26791.6|26776.6|26816.6|26801.6|26771.6|26756.6|214
1675674300000|2023-02-06 09:05:00|26796.6|26781.6|26781.6|26766.6|26801.6|26786.6|26781.6|26766.6|100
1675674600000|2023-02-06 09:10:00|26776.6|26761.6|26761.6|26746.6|26791.6|26776.6|26751.6|26736.6|99
1675674900000|2023-02-06 09:15:00|26764.1|26749.1|26756.6|26741.6|26781.6|26766.6|26751.6|26736.6|122
1675675200000|2023-02-06 09:20:00|26759.1|26744.1|26781.6|26766.6|26781.6|26766.6|26756.6|26741.6|50
1675675500000|2023-02-06 09:25:00|26784.1|26769.1|26784.1|26769.1|26791.6|26776.6|26776.6|26761.6|39
1675675800000|2023-02-06 09:30:00|26786.6|26771.6|26771.6|26756.6|26796.6|26781.6|26771.6|26756.6|44
1675676100000|2023-02-06 09:35:00|26779.1|26764.1|26766.6|26751.6|26781.6|26766.6|26756.6|26741.6|48
1675676400000|2023-02-06 09:40:00|26764.1|26749.1|26746.6|26731.6|26774.1|26759.1|26741.6|26726.6|73
1675676700000|2023-02-06 09:45:00|26749.1|26734.1|26761.6|26746.6|26766.6|26751.6|26741.6|26726.6|60
1675677000000|2023-02-06 09:50:00|26759.1|26744.1|26746.6|26731.6|26761.6|26746.6|26741.6|26726.6|38
1675677300000|2023-02-06 09:55:00|26749.1|26734.1|26726.6|26711.6|26749.1|26734.1|26726.6|26711.6|50
1675677600000|2023-02-06 10:00:00|26729.1|26714.1|26741.6|26726.6|26741.6|26726.6|26716.6|26701.6|140
1675677900000|2023-02-06 10:05:00|26739.1|26724.1|26756.6|26741.6|26761.6|26746.6|26731.6|26716.6|89
1675678200000|2023-02-06 10:10:00|26761.6|26746.6|26771.6|26756.6|26776.6|26761.6|26761.6|26746.6|207
1675678500000|2023-02-06 10:15:00|26774.1|26759.1|26766.6|26751.6|26776.6|26761.6|26761.6|26746.6|55
1675678800000|2023-02-06 10:20:00|26769.1|26754.1|26736.6|26721.6|26769.1|26754.1|26736.6|26721.6|43
1675679100000|2023-02-06 10:25:00|26741.6|26726.6|26736.6|26721.6|26746.6|26731.6|26731.6|26716.6|48
1675679400000|2023-02-06 10:30:00|26734.1|26719.1|26731.6|26716.6|26736.6|26721.6|26726.6|26711.6|51
1675679700000|2023-02-06 10:35:00|26729.1|26714.1|26736.2|26721.2|26736.2|26721.2|26717.5|26702.5|41
1675680000000|2023-02-06 10:40:00|26733.7|26718.7|26725.7|26710.7|26740.7|26725.7|26721.2|26706.2|35
1675680300000|2023-02-06 10:45:00|26730.7|26715.7|26720.7|26705.7|26735.7|26720.7|26720.7|26705.7|20
1675680600000|2023-02-06 10:50:00|26723.2|26708.2|26740.7|26725.7|26740.7|26725.7|26715.7|26700.7|82
1675680900000|2023-02-06 10:55:00|26745.7|26730.7|26750.7|26735.7|26765.7|26750.7|26740.7|26725.7|79
1675681200000|2023-02-06 11:00:00|26748.2|26733.2|26740.7|26725.7|26760.7|26745.7|26730.7|26715.7|62
1675681500000|2023-02-06 11:05:00|26735.7|26720.7|26720.7|26705.7|26740.7|26725.7|26720.7|26705.7|53
1675681800000|2023-02-06 11:10:00|26723.2|26708.2|26715.7|26700.7|26725.7|26710.7|26705.7|26690.7|84
1675682100000|2023-02-06 11:15:00|26720.7|26705.7|26730.7|26715.7|26735.7|26720.7|26720.7|26705.7|70
1675682400000|2023-02-06 11:20:00|26735.7|26720.7|26705.7|26690.7|26735.7|26720.7|26705.7|26690.7|69
1675682700000|2023-02-06 11:25:00|26710.7|26695.7|26718.2|26703.2|26720.7|26705.7|26705.7|26690.7|88
1675683000000|2023-02-06 11:30:00|26715.7|26700.7|26710.7|26695.7|26720.7|26705.7|26705.7|26690.7|38
1675683300000|2023-02-06 11:35:00|26713.2|26698.2|26730.7|26715.7|26735.7|26720.7|26713.2|26698.2|53
1675683600000|2023-02-06 11:40:00|26728.2|26713.2|26735.7|26720.7|26735.7|26720.7|26725.7|26710.7|71
1675683900000|2023-02-06 11:45:00|26738.2|26723.2|26760.7|26745.7|26765.7|26750.7|26725.7|26710.7|61
1675684200000|2023-02-06 11:50:00|26763.2|26748.2|26760.7|26745.7|26763.2|26748.2|26750.7|26735.7|26
1675684500000|2023-02-06 11:55:00|26758.2|26743.2|26765.7|26750.7|26765.7|26750.7|26755.7|26740.7|32
1675684800000|2023-02-06 12:00:00|26768.2|26753.2|26765.7|26750.7|26780.7|26765.7|26765.7|26750.7|73
1675685100000|2023-02-06 12:05:00|26770.7|26755.7|26773.2|26758.2|26775.7|26760.7|26760.7|26745.7|34
1675685400000|2023-02-06 12:10:00|26775.7|26760.7|26785.7|26770.7|26785.7|26770.7|26770.7|26755.7|21
1675685700000|2023-02-06 12:15:00|26788.2|26773.2|26780.7|26765.7|26788.2|26773.2|26780.7|26765.7|67
1675686000000|2023-02-06 12:20:00|26783.2|26768.2|26780.7|26765.7|26788.2|26773.2|26778.2|26763.2|15
1675686300000|2023-02-06 12:25:00|26775.7|26760.7|26765.7|26750.7|26780.7|26765.7|26760.7|26745.7|66
1675686600000|2023-02-06 12:30:00|26763.2|26748.2|26765.7|26750.7|26765.7|26750.7|26755.7|26740.7|32
1675686900000|2023-02-06 12:35:00|26768.2|26753.2|26800.7|26785.7|26805.7|26790.7|26765.7|26750.7|75
1675687200000|2023-02-06 12:40:00|26798.5|26783.5|26813.5|26798.5|26818.5|26803.5|26798.5|26783.5|43
1675687500000|2023-02-06 12:45:00|26818.5|26803.5|26823.5|26808.5|26826|26811|26813.5|26798.5|35
1675687800000|2023-02-06 12:50:00|26821|26806|26828.5|26813.5|26841|26826|26818.5|26803.5|70
1675688100000|2023-02-06 12:55:00|26833.5|26818.5|26833.5|26818.5|26838.5|26823.5|26823.5|26808.5|34
1675688400000|2023-02-06 13:00:00|26836|26821|26831|26816|26848.5|26833.5|26828.5|26813.5|95
1675688700000|2023-02-06 13:05:00|26833.5|26818.5|26833.5|26818.5|26836|26821|26823.5|26808.5|57
1675689000000|2023-02-06 13:10:00|26838.5|26823.5|26826|26811|26841|26826|26823.5|26808.5|39
1675689300000|2023-02-06 13:15:00|26828.5|26813.5|26833.5|26818.5|26833.5|26818.5|26821|26806|54
1675689600000|2023-02-06 13:20:00|26836|26821|26828.5|26813.5|26843.5|26828.5|26826|26811|39
1675689900000|2023-02-06 13:25:00|26826|26811|26823.5|26808.5|26828.5|26813.5|26823.5|26808.5|19
1675690200000|2023-02-06 13:30:00|26826|26811|26793.5|26778.5|26828.5|26813.5|26783.5|26768.5|50
1675690500000|2023-02-06 13:35:00|26798.5|26783.5|26793.5|26778.5|26801|26786|26783.5|26768.5|74
1675690800000|2023-02-06 13:40:00|26788.5|26773.5|26803.5|26788.5|26803.5|26788.5|26786|26771|13
1675691100000|2023-02-06 13:45:00|26801|26786|26778.5|26763.5|26801|26786|26773.5|26758.5|24
1675691400000|2023-02-06 13:50:00|26783.5|26768.5|26793.5|26778.5|26796|26781|26778.5|26763.5|25
1675691700000|2023-02-06 13:55:00|26796|26781|26813.5|26798.5|26813.5|26798.5|26793.5|26778.5|66
1675692000000|2023-02-06 14:00:00|26808.5|26793.5|26818.5|26803.5|26818.5|26803.5|26803.5|26788.5|39
1675692300000|2023-02-06 14:05:00|26823.5|26808.5|26833.5|26818.5|26838.5|26823.5|26823.5|26808.5|67
1675692600000|2023-02-06 14:10:00|26831|26816|26833.5|26818.5|26838.5|26823.5|26828.5|26813.5|33
1675692900000|2023-02-06 14:15:00|26831|26816|26853.5|26838.5|26853.5|26838.5|26828.5|26813.5|61
1675693200000|2023-02-06 14:20:00|26848.5|26833.5|26868.5|26853.5|26868.5|26853.5|26848.5|26833.5|63
1675693500000|2023-02-06 14:25:00|26866|26851|26878.5|26863.5|26883.5|26868.5|26863.5|26848.5|83
1675693800000|2023-02-06 14:30:00|26876|26861|26883.5|26868.5|26906|26891|26876|26861|131
1675694100000|2023-02-06 14:35:00|26886|26871|26873.5|26858.5|26888.5|26873.5|26863.5|26848.5|91
1675694400000|2023-02-06 14:40:00|26876|26861|26858.5|26843.5|26878.5|26863.5|26848.5|26833.5|93
1675694700000|2023-02-06 14:45:00|26853.5|26838.5|26868.5|26853.5|26878.5|26863.5|26848.5|26833.5|90
1675695000000|2023-02-06 14:50:00|26866|26851|26886|26871|26888.5|26873.5|26853.5|26838.5|89
1675695300000|2023-02-06 14:55:00|26888.5|26873.5|26908.5|26893.5|26908.5|26893.5|26878.5|26863.5|81
1675695600000|2023-02-06 15:00:00|26903.5|26888.5|26878.5|26863.5|26903.5|26888.5|26878.5|26863.5|142
1675695900000|2023-02-06 15:05:00|26881|26866|26908.5|26893.5|26908.5|26893.5|26873.5|26858.5|92
1675696200000|2023-02-06 15:10:00|26907.5|26892.5|26875|26860|26907.5|26892.5|26872.5|26857.5|132
1675696500000|2023-02-06 15:15:00|26877.5|26862.5|26857.5|26842.5|26877.5|26862.5|26850|26835|83
1675696800000|2023-02-06 15:20:00|26852.5|26837.5|26852.5|26837.5|26862.5|26847.5|26842.5|26827.5|86
1675697100000|2023-02-06 15:25:00|26855|26840|26852.5|26837.5|26867.5|26852.5|26852.5|26837.5|78
1675697400000|2023-02-06 15:30:00|26847.5|26832.5|26847.5|26832.5|26857.5|26842.5|26832.5|26817.5|103
1675697700000|2023-02-06 15:35:00|26852.5|26837.5|26852.5|26837.5|26857.5|26842.5|26837.5|26822.5|72
1675698000000|2023-02-06 15:40:00|26855|26840|26857.5|26842.5|26870|26855|26847.5|26832.5|65
1675698300000|2023-02-06 15:45:00|26855|26840|26877.5|26862.5|26877.5|26862.5|26852.5|26837.5|69
1675698600000|2023-02-06 15:50:00|26880|26865|26907.5|26892.5|26910|26895|26877.5|26862.5|138
1675698900000|2023-02-06 15:55:00|26912.5|26897.5|26902.5|26887.5|26912.5|26897.5|26902.5|26887.5|98
1675699200000|2023-02-06 16:00:00|26897.5|26882.5|26882.5|26867.5|26897.5|26882.5|26882.5|26867.5|105
1675699500000|2023-02-06 16:05:00|26880|26865|26892.5|26877.5|26912.5|26897.5|26880|26865|96
1675699800000|2023-02-06 16:10:00|26895|26880|26892.5|26877.5|26905|26890|26887.5|26872.5|74
1675700100000|2023-02-06 16:15:00|26897.5|26882.5|26922.5|26907.5|26932.5|26917.5|26895|26880|170
1675700400000|2023-02-06 16:20:00|26920|26905|26927.5|26912.5|26932.5|26917.5|26920|26905|98
1675700700000|2023-02-06 16:25:00|26932.5|26917.5|26942.5|26927.5|26942.5|26927.5|26927.5|26912.5|145
1675701000000|2023-02-06 16:30:00|26947.5|26932.5|27000|26985|27000|26985|26942.5|26927.5|734
1675701300000|2023-02-06 16:35:00|26997.5|26982.5|27012.5|26997.5|27022.5|27007.5|26972.5|26957.5|794
1675701600000|2023-02-06 16:40:00|27010|26995|27007.5|26992.5|27015|27000|26990|26975|95
1675701900000|2023-02-06 16:45:00|27012.5|26997.5|27007.5|26992.5|27025|27010|27005|26990|70
1675702200000|2023-02-06 16:50:00|27010|26990|27015|26995|27040|27015|27005|26985|141
1675702500000|2023-02-06 16:55:00|27020|27000|27015|26990|27025|27005|27005|26985|43
1675702800000|2023-02-06 17:00:00|27010|26995|26980|26960|27020|27000|26980|26960|111
1675703100000|2023-02-06 17:05:00|26985|26965|26990|26970|27000|26980|26985|26965|30
1675703400000|2023-02-06 17:10:00|26995|26975|26985|26965|27000|26975|26985|26965|36
1675703700000|2023-02-06 17:15:00|26980|26960|26985|26965|27010|26985|26980|26960|41
1675704000000|2023-02-06 17:20:00|26980|26960|26985|26965|26990|26970|26975|26955|21
1675704300000|2023-02-06 17:25:00|26990|26960|26990|26970|27000|26975|26990|26960|11
1675704600000|2023-02-06 17:30:00|26995|26975|27000|26980|27010|26985|26990|26975|6
1675704900000|2023-02-06 17:35:00|27005|26985|27015|26995|27020|27000|27005|26980|13
1675705200000|2023-02-06 17:40:00|27010|26990|26995|26970|27020|27000|26990|26970|22
1675705500000|2023-02-06 17:45:00|27000|26975|27005|26985|27025|27000|26995|26975|9
1675705800000|2023-02-06 17:50:00|27010|26980|26995|26975|27010|26985|26990|26970|15
1675706100000|2023-02-06 17:55:00|26990|26970|27000|26975|27005|26985|26990|26970|12
1675706400000|2023-02-06 18:00:00|26995|26980|26985|26965|27000|26980|26980|26960|30
1675706700000|2023-02-06 18:05:00|26990|26970|27000|26975|27005|26980|26985|26965|4
1675707000000|2023-02-06 18:10:00|26995|26980|27005|26985|27005|26985|26975|26955|19
1675707300000|2023-02-06 18:15:00|27000|26980|27010|26990|27010|26990|27000|26980|9
1675707600000|2023-02-06 18:20:00|27015|26985|27010|26985|27015|26995|27005|26985|16
1675707900000|2023-02-06 18:25:00|27005|26990|27000|26975|27010|26990|26995|26975|7
1675708200000|2023-02-06 18:30:00|26995|26980|27005|26980|27005|26985|26995|26970|8
1675708500000|2023-02-06 18:35:00|27000|26985|27005|26985|27010|26985|27000|26980|2
1675708800000|2023-02-06 18:40:00|27000|26980|27005|26985|27010|26985|26995|26970|7
1675709100000|2023-02-06 18:45:00|27000|26980|26995|26975|27000|26980|26995|26970|17
1675709400000|2023-02-06 18:50:00|27000|26980|27000|26980|27010|26985|26995|26975|16
1675709700000|2023-02-06 18:55:00|27005|26975|27005|26985|27010|26985|27000|26975|12
1675710000000|2023-02-06 19:00:00|27010|26990|27015|26995|27025|27000|27010|26985|23
1675710300000|2023-02-06 19:05:00|27020|26990|27010|26990|27020|26990|27010|26985|6
1675710600000|2023-02-06 19:10:00|27015|26995|27020|26995|27025|27000|27010|26990|6
1675710900000|2023-02-06 19:15:00|27015|27000|27030|27010|27030|27010|27015|27000|17
1675711200000|2023-02-06 19:20:00|27025|27005|27020|26995|27030|27010|27020|26995|1
1675711500000|2023-02-06 19:25:00|27025|27000|27020|27005|27030|27005|27020|27000|12
1675711800000|2023-02-06 19:30:00|27022.5|27007.5|27017.5|27002.5|27025|27010|27017.5|27002.5|8
1675712100000|2023-02-06 19:35:00|27012.5|26997.5|27010|26995|27017.5|27002.5|27007.5|26992.5|7
1675712400000|2023-02-06 19:40:00|27007.5|26992.5|27005|26990|27010|26995|27002.5|26987.5|20
1675712700000|2023-02-06 19:45:00|27007.5|26992.5|27010|26995|27010|26995|27002.5|26987.5|4
1675713000000|2023-02-06 19:50:00|27007.5|26992.5|27015|27000|27017.5|27002.5|27002.5|26987.5|8
1675713300000|2023-02-06 19:55:00|27012.5|26997.5|27017.5|27002.5|27017.5|27002.5|27012.5|26997.5|2
1675713600000|2023-02-06 20:00:00|27022.5|27007.5|27012.5|26997.5|27022.5|27007.5|27012.5|26997.5|13
1675713900000|2023-02-06 20:05:00|27007.5|26992.5|27012.5|26997.5|27012.5|26997.5|27002.5|26987.5|25
1675714200000|2023-02-06 20:10:00|27010|26995|26997.5|26982.5|27012.5|26997.5|26997.5|26982.5|10
1675714500000|2023-02-06 20:15:00|26995|26980|27005|26990|27007.5|26992.5|26992.5|26977.5|22
1675714800000|2023-02-06 20:20:00|27007.5|26992.5|26997.5|26982.5|27012.5|26997.5|26997.5|26982.5|4
1675715100000|2023-02-06 20:25:00|26995|26980|26997.5|26982.5|27000|26985|26992.5|26977.5|23
1675715400000|2023-02-06 20:30:00|27002.5|26987.5|27022.5|27007.5|27025|27010|26987.5|26972.5|71
1675715700000|2023-02-06 20:35:00|27025|27010|27027.5|27012.5|27037.5|27022.5|27025|27010|21
1675716000000|2023-02-06 20:40:00|27032.5|27017.5|27027.5|27012.5|27035|27020|27027.5|27012.5|11
1675716300000|2023-02-06 20:45:00|27022.5|27007.5|27020|27005|27032.5|27017.5|27017.5|27002.5|19
1675716600000|2023-02-06 20:50:00|27027.5|27012.5|27032.5|27017.5|27037.5|27022.5|27022.5|27007.5|31
1675716900000|2023-02-06 20:55:00|27030|27015|27030|27015|27032.5|27017.5|27020|27005|11
1675717200000|2023-02-06 21:00:00|27044.6|27004.6|27049.3|27009.3|27060.9|27020.9|27040.7|27000.7|0
1675717500000|2023-02-06 21:05:00|27048|27008|27050.6|27010.6|27052.5|27012.5|27042.2|27002.2|0
1675717800000|2023-02-06 21:10:00|27049.3|27009.3|27045.4|27005.4|27055.1|27015.1|27042.2|27002.2|0
1675718100000|2023-02-06 21:15:00|27043.5|27003.5|27045.4|27005.4|27047.4|27007.4|27043.5|27003.5|0
1675718400000|2023-02-06 21:20:00|27045.5|27005.5|27046.7|27006.7|27048|27008|27045.4|27005.4|0
1675718700000|2023-02-06 21:25:00|27046.8|27006.8|27049.1|27009.1|27050.6|27010.6|27046.7|27006.7|0
1675719000000|2023-02-06 21:30:00|27049.2|27009.2|27050.4|27010.4|27052.3|27012.3|27046.6|27006.6|0
1675719300000|2023-02-06 21:35:00|27049.1|27009.1|27049.1|27009.1|27049.1|27009.1|27047.8|27007.8|0
1675719600000|2023-02-06 21:40:00|27049.2|27009.2|27047.8|27007.8|27050.4|27010.4|27047.8|27007.8|0
1675719900000|2023-02-06 21:45:00|27046.6|27006.6|27042.1|27002.1|27049.1|27009.1|27040.8|27000.8|0
1675720200000|2023-02-06 21:50:00|27043.4|27003.4|27047.8|27007.8|27047.8|27007.8|27042.1|27002.1|0
1675720500000|2023-02-06 21:55:00|27047.9|27007.9|27051.1|27011.1|27052.3|27012.3|27047.8|27007.8|0
1675720800000|2023-02-06 22:00:00|27051.7|27011.7|27044.4|27004.4|27051.7|27011.7|27044.4|27004.4|0
1675721100000|2023-02-06 22:05:00|27042.6|27002.6|27023.3|26983.3|27042.6|27002.6|27020.7|26980.7|0
1675721400000|2023-02-06 22:10:00|27024|26984|27020.7|26980.7|27024|26984|27020.7|26980.7|0
1675721700000|2023-02-06 22:15:00|27020.8|26980.8|27024|26984|27024.6|26984.6|27020.8|26980.8|0
1675722000000|2023-02-06 22:20:00|27023.9|26983.9|27023.3|26983.3|27023.9|26983.9|27022.7|26982.7|0
1675722300000|2023-02-06 22:25:00|27024|26984|27022|26982|27024|26984|27022|26982|0
1675722600000|2023-02-06 22:30:00|27022.1|26982.1|27026.1|26986.1|27029.3|26989.3|27022|26982|0
1675722900000|2023-02-06 22:35:00|27025.5|26985.5|27031.2|26991.2|27031.2|26991.2|27025.5|26985.5|0
1675723200000|2023-02-06 22:40:00|27032|26992|27030|26990|27032|26992|27027.5|26987.5|0
1675723500000|2023-02-06 22:45:00|27030.1|26990.1|27030|26990|27032.6|26992.6|27029.4|26989.4|0
1675723800000|2023-02-06 22:50:00|27029.4|26989.4|27029.4|26989.4|27029.4|26989.4|27029.4|26989.4|0
1675724100000|2023-02-06 22:55:00|27030|26990|27030|26990|27030.7|26990.7|27028.1|26988.1|0
1675724400000|2023-02-06 23:00:00|27029.9|26989.9|27030.1|26990.1|27034|26994|27026.2|26986.2|0
1675724700000|2023-02-06 23:05:00|27030|26990|27031.4|26991.4|27032.7|26992.7|27026.9|26986.9|0
1675725000000|2023-02-06 23:10:00|27031.3|26991.3|27051.6|27011.6|27056.8|27016.8|27028.8|26988.8|0
1675725300000|2023-02-06 23:15:00|27050.4|27010.4|27052.9|27012.9|27055.5|27015.5|27045.9|27005.9|0
1675725600000|2023-02-06 23:20:00|27053|27013|27049.7|27009.7|27054.2|27014.2|27047.2|27007.2|0
1675725900000|2023-02-06 23:25:00|27049.8|27009.8|27048.4|27008.4|27055.5|27015.5|27047.2|27007.2|0
1675726200000|2023-02-06 23:30:00|27047.2|27007.2|27047.2|27007.2|27048.4|27008.4|27043.3|27003.3|0
1675726500000|2023-02-06 23:35:00|27047.1|27007.1|27051.6|27011.6|27052.9|27012.9|27045.9|27005.9|0
1675726800000|2023-02-06 23:40:00|27051.7|27011.7|27058.1|27018.1|27060|27020|27049.7|27009.7|0
1675727100000|2023-02-06 23:45:00|27057.4|27017.4|27067.1|27027.1|27067.1|27027.1|27056.8|27016.8|0
1675727400000|2023-02-06 23:50:00|27067|27027|27061.3|27021.3|27069|27029|27061.3|27021.3|0
1675727700000|2023-02-06 23:55:00|27060.6|27020.6|27069.6|27029.6|27069.6|27029.6|27060.6|27020.6|0
1675728000000|2023-02-07 00:00:00|27068.3|27028.3|27063.9|27023.9|27072.2|27032.2|27062.6|27022.6|0
1675728300000|2023-02-07 00:05:00|27064.5|27024.5|27075.4|27035.4|27078|27038|27063.9|27023.9|0
1675728600000|2023-02-07 00:10:00|27075.5|27035.5|27080.6|27040.6|27081.9|27041.9|27075.4|27035.4|0
1675728900000|2023-02-07 00:15:00|27081.9|27041.9|27063.1|27023.1|27083.8|27043.8|27050.6|27010.6|0
1675729200000|2023-02-07 00:20:00|27066.2|27026.2|27063.1|27023.1|27069.4|27029.4|27063|27023|0
1675729500000|2023-02-07 00:25:00|27063|27023|27069.2|27029.2|27069.3|27029.3|27062.9|27022.9|0
1675729800000|2023-02-07 00:30:00|27063|27023|27069.4|27029.4|27069.5|27029.5|27063|27023|0
1675730100000|2023-02-07 00:35:00|27069.3|27029.3|27069.3|27029.3|27069.3|27029.3|27056.7|27016.7|0
1675730400000|2023-02-07 00:40:00|27069.4|27029.4|27069.3|27029.3|27069.4|27029.4|27063|27023|0
1675730700000|2023-02-07 00:45:00|27069.2|27029.2|27075.7|27035.7|27075.8|27035.8|27063|27023|0
1675731000000|2023-02-07 00:50:00|27075.8|27035.8|27066.2|27026.2|27075.8|27035.8|27063.1|27023.1|0
1675731300000|2023-02-07 00:55:00|27069.3|27029.3|27075.8|27035.8|27075.9|27035.9|27069.3|27029.3|0
1675731600000|2023-02-07 01:00:00|27075.9|27035.9|27076|27036|27082.3|27042.3|27069.6|27029.6|0
1675731900000|2023-02-07 01:05:00|27075.9|27035.9|27069.7|27029.7|27076|27036|27063.3|27023.3|0
1675732200000|2023-02-07 01:10:00|27069.8|27029.8|27076.2|27036.2|27076.2|27036.2|27069.8|27029.8|0
1675732500000|2023-02-07 01:15:00|27079.3|27039.3|27076.2|27036.2|27079.3|27039.3|27076.1|27036.1|0
1675732800000|2023-02-07 01:20:00|27076.1|27036.1|27076|27036|27076.1|27036.1|27069.8|27029.8|0
1675733100000|2023-02-07 01:25:00|27069.7|27029.7|27076.2|27036.2|27076.2|27036.2|27069.7|27029.7|0
1675733400000|2023-02-07 01:30:00|27076.3|27036.3|27063.6|27023.6|27082.6|27042.6|27063.5|27023.5|0
1675733700000|2023-02-07 01:35:00|27063.5|27023.5|27057.2|27017.2|27063.6|27023.6|27057.2|27017.2|0
1675734000000|2023-02-07 01:40:00|27057.3|27017.3|27057.1|27017.1|27057.3|27017.3|27050.8|27010.8|0
1675734300000|2023-02-07 01:45:00|27050.9|27010.9|27063.3|27023.3|27063.4|27023.4|27050.8|27010.8|0
1675734600000|2023-02-07 01:50:00|27063.4|27023.4|27069.7|27029.7|27069.8|27029.8|27063.3|27023.3|0
1675734900000|2023-02-07 01:55:00|27069.8|27029.8|27076.2|27036.2|27082.5|27042.5|27069.7|27029.7|0
1675735200000|2023-02-07 02:00:00|27076.3|27036.3|27076.1|27036.1|27082.5|27042.5|27076|27036|0
1675735500000|2023-02-07 02:05:00|27076.2|27036.2|27069.7|27029.7|27082.4|27042.4|27069.7|27029.7|0
1675735800000|2023-02-07 02:10:00|27069.6|27029.6|27069.7|27029.7|27069.8|27029.8|27069.6|27029.6|0
1675736100000|2023-02-07 02:15:00|27069.6|27029.6|27069.6|27029.6|27069.7|27029.7|27063.3|27023.3|0
1675736400000|2023-02-07 02:20:00|27069.5|27029.5|27069.7|27029.7|27069.7|27029.7|27063.2|27023.2|0
1675736700000|2023-02-07 02:25:00|27069.6|27029.6|27069.6|27029.6|27069.7|27029.7|27063.2|27023.2|0
1675737000000|2023-02-07 02:30:00|27069.7|27029.7|27069.6|27029.6|27069.7|27029.7|27069.6|27029.6|0
1675737300000|2023-02-07 02:35:00|27069.7|27029.7|27069.6|27029.6|27069.7|27029.7|27069.6|27029.6|0
1675737600000|2023-02-07 02:40:00|27069.5|27029.5|27069.6|27029.6|27069.6|27029.6|27063.2|27023.2|0
1675737900000|2023-02-07 02:45:00|27069.5|27029.5|27069.6|27029.6|27069.6|27029.6|27063.2|27023.2|0
1675738200000|2023-02-07 02:50:00|27069.7|27029.7|27076.1|27036.1|27076.1|27036.1|27069.6|27029.6|0
1675738500000|2023-02-07 02:55:00|27076|27036|27076.1|27036.1|27076.1|27036.1|27069.7|27029.7|0
1675738800000|2023-02-07 03:00:00|27069.9|27029.9|27069.7|27029.7|27076.1|27036.1|27069.7|27029.7|0
1675739100000|2023-02-07 03:05:00|27069.6|27029.6|27076|27036|27076|27036|27069.6|27029.6|0
1675739400000|2023-02-07 03:10:00|27076.1|27036.1|27075.9|27035.9|27082.4|27042.4|27069.7|27029.7|0
1675739700000|2023-02-07 03:15:00|27072.8|27032.8|27069.8|27029.8|27076.1|27036.1|27069.6|27029.6|0
1675740000000|2023-02-07 03:20:00|27076|27036|27076.1|27036.1|27076.1|27036.1|27076|27036|0
1675740300000|2023-02-07 03:25:00|27076|27036|27076.1|27036.1|27076.1|27036.1|27076|27036|0
1675740600000|2023-02-07 03:30:00|27076|27036|27050.9|27010.9|27076.1|27036.1|27044.5|27004.5|0
1675740900000|2023-02-07 03:35:00|27050.8|27010.8|27057.1|27017.1|27057.2|27017.2|27050.8|27010.8|0
1675741200000|2023-02-07 03:40:00|27057|27017|27057|27017|27057|27017|27050.7|27010.7|0
1675741500000|2023-02-07 03:45:00|27056.9|27016.9|27057.1|27017.1|27057.1|27017.1|27050.7|27010.7|0
1675741800000|2023-02-07 03:50:00|27057|27017|27044.3|27004.3|27057.1|27017.1|27044.3|27004.3|0
1675742100000|2023-02-07 03:55:00|27050.5|27010.5|27050.6|27010.6|27050.6|27010.6|27044.3|27004.3|0
1675742400000|2023-02-07 04:00:00|27053.7|27013.7|27050.7|27010.7|27057|27017|27050.5|27010.5|0
1675742700000|2023-02-07 04:05:00|27050.6|27010.6|27038.4|26998.4|27055.1|27015.1|27038.4|26998.4|0
1675743000000|2023-02-07 04:10:00|27036.7|26996.7|27025.1|26985.1|27036.7|26996.7|27025|26985|0
1675743300000|2023-02-07 04:15:00|27025|26985|27018.5|26978.5|27025|26985|27018.5|26978.5|0
1675743600000|2023-02-07 04:20:00|27024.8|26984.8|27018.4|26978.4|27024.8|26984.8|27018.4|26978.4|0
1675743900000|2023-02-07 04:25:00|27018.5|26978.5|27024.7|26984.7|27024.7|26984.7|27018.4|26978.4|0
1675744200000|2023-02-07 04:30:00|27024.6|26984.6|27024.7|26984.7|27024.7|26984.7|27018.4|26978.4|0
1675744500000|2023-02-07 04:35:00|27018.5|26978.5|27018.3|26978.3|27024.7|26984.7|27018.2|26978.2|0
1675744800000|2023-02-07 04:40:00|27012.1|26972.1|27005.6|26965.6|27012.1|26972.1|27005.6|26965.6|0
1675745100000|2023-02-07 04:45:00|27005.7|26965.7|27011.8|26971.8|27011.9|26971.9|27005.7|26965.7|0
1675745400000|2023-02-07 04:50:00|27005.6|26965.6|27011.8|26971.8|27011.9|26971.9|27005.5|26965.5|0
1675745700000|2023-02-07 04:55:00|27011.9|26971.9|27005.5|26965.5|27011.9|26971.9|27005.5|26965.5|0
1675746000000|2023-02-07 05:00:00|27005.6|26965.6|27011.9|26971.9|27011.9|26971.9|27005.5|26965.5|0
1675746300000|2023-02-07 05:05:00|27012|26972|27018.2|26978.2|27018.4|26978.4|27012|26972|0
1675746600000|2023-02-07 05:10:00|27012|26972|27012|26972|27018.2|26978.2|27011.9|26971.9|0
1675746900000|2023-02-07 05:15:00|27012.1|26972.1|27012|26972|27018.3|26978.3|27012|26972|0
1675747200000|2023-02-07 05:20:00|27012.1|26972.1|27012|26972|27012.1|26972.1|27012|26972|0
1675747500000|2023-02-07 05:25:00|27012.1|26972.1|27012.1|26972.1|27012.1|26972.1|27012|26972|0
1675747800000|2023-02-07 05:30:00|27012|26972|27018.5|26978.5|27024.8|26984.8|27012|26972|0
1675748100000|2023-02-07 05:35:00|27018.4|26978.4|27012.1|26972.1|27018.5|26978.5|27012.1|26972.1|0
1675748400000|2023-02-07 05:40:00|27018.3|26978.3|27012|26972|27018.3|26978.3|27012|26972|0
1675748700000|2023-02-07 05:45:00|27018.2|26978.2|27005.7|26965.7|27018.2|26978.2|27005.7|26965.7|0
1675749000000|2023-02-07 05:50:00|27005.8|26965.8|27005.8|26965.8|27012|26972|27005.7|26965.7|0
1675749300000|2023-02-07 05:55:00|27005.9|26965.9|27012.2|26972.2|27012.3|26972.3|27005.9|26965.9|0
1675749600000|2023-02-07 06:00:00|27012.1|26972.1|27012.2|26972.2|27012.3|26972.3|27005.8|26965.8|0
1675749900000|2023-02-07 06:05:00|27012.3|26972.3|27005.9|26965.9|27012.4|26972.4|27005.9|26965.9|0
1675750200000|2023-02-07 06:10:00|27005.8|26965.8|27005.9|26965.9|27012.4|26972.4|27005.8|26965.8|0
1675750500000|2023-02-07 06:15:00|27006|26966|27006|26966|27006|26966|27005.8|26965.8|0
1675750800000|2023-02-07 06:20:00|27005.9|26965.9|27005.9|26965.9|27006|26966|27005.9|26965.9|0
1675751100000|2023-02-07 06:25:00|27006|26966|26999.5|26959.5|27006|26966|26999.5|26959.5|0
1675751400000|2023-02-07 06:30:00|26999.6|26959.6|27005.8|26965.8|27005.9|26965.9|26999.5|26959.5|0
1675751700000|2023-02-07 06:35:00|27005.9|26965.9|26999.6|26959.6|27005.9|26965.9|26999.6|26959.6|0
1675752000000|2023-02-07 06:40:00|26999.5|26959.5|27005.8|26965.8|27005.9|26965.9|26999.5|26959.5|0
1675752300000|2023-02-07 06:45:00|27005.7|26965.7|27005.7|26965.7|27005.7|26965.7|26999.4|26959.4|0
1675752600000|2023-02-07 06:50:00|27002.6|26962.6|27005.8|26965.8|27005.8|26965.8|26999.4|26959.4|0
1675752900000|2023-02-07 06:55:00|26999.6|26959.6|26999.5|26959.5|26999.6|26959.6|26999.5|26959.5|0
1675753200000|2023-02-07 07:00:00|27005.7|26965.7|27047.5|27032.5|27050|27035|27005.7|26965.7|13
1675753500000|2023-02-07 07:05:00|27050|27035|27062.5|27047.5|27067.5|27052.5|27050|27035|47
1675753800000|2023-02-07 07:10:00|27060|27045|27082.5|27067.5|27082.5|27067.5|27052.5|27037.5|56
1675754100000|2023-02-07 07:15:00|27080|27065|27070|27055|27087.5|27072.5|27062.5|27047.5|63
1675754400000|2023-02-07 07:20:00|27072.5|27057.5|27072.5|27057.5|27075|27060|27052.5|27037.5|48
1675754700000|2023-02-07 07:25:00|27067.5|27052.5|27067.5|27052.5|27072.5|27057.5|27067.5|27052.5|20
1675755000000|2023-02-07 07:30:00|27062.5|27047.5|27062.5|27047.5|27067.5|27052.5|27062.5|27047.5|17
1675755300000|2023-02-07 07:35:00|27060|27045|27047.5|27032.5|27062.5|27047.5|27047.5|27032.5|10
1675755600000|2023-02-07 07:40:00|27052.5|27037.5|27045|27030|27052.5|27037.5|27037.5|27022.5|31
1675755900000|2023-02-07 07:45:00|27047.5|27032.5|27052.5|27037.5|27052.5|27037.5|27042.5|27027.5|3
1675756200000|2023-02-07 07:50:00|27055|27040|27067.5|27052.5|27067.5|27052.5|27052.5|27037.5|47
1675756500000|2023-02-07 07:55:00|27072.5|27057.5|27082.5|27067.5|27085|27070|27072.5|27057.5|94
1675756800000|2023-02-07 08:00:00|27085|27070|27112.5|27097.5|27160|27145|27085|27070|762
1675757100000|2023-02-07 08:05:00|27117.5|27102.5|27067.5|27052.5|27122.5|27107.5|27022.5|27007.5|583
1675757400000|2023-02-07 08:10:00|27065|27050|27102.5|27087.5|27120|27105|27055|27040|347
1675757700000|2023-02-07 08:15:00|27107.5|27092.5|27137.5|27122.5|27147.5|27132.5|27107.5|27092.5|333
1675758000000|2023-02-07 08:20:00|27132.5|27117.5|27135|27120|27142.5|27127.5|27102.5|27087.5|331
1675758300000|2023-02-07 08:25:00|27132.5|27117.5|27077.5|27062.5|27137.5|27122.5|27077.5|27062.5|223
1675758600000|2023-02-07 08:30:00|27075|27060|27072.5|27057.5|27087.5|27072.5|27042.5|27027.5|260
1675758900000|2023-02-07 08:35:00|27075|27060|27040|27025|27082.5|27067.5|27032.5|27017.5|151
1675759200000|2023-02-07 08:40:00|27042.7|27027.7|27050.2|27035.2|27055.2|27040.2|27030.2|27015.2|98
1675759500000|2023-02-07 08:45:00|27047.7|27032.7|27075.2|27060.2|27090.2|27075.2|27045.2|27030.2|140
1675759800000|2023-02-07 08:50:00|27070.2|27055.2|27070.2|27055.2|27075.2|27060.2|27050.2|27035.2|122
1675760100000|2023-02-07 08:55:00|27075.2|27060.2|27070.2|27055.2|27090.2|27075.2|27065.2|27050.2|92
1675760400000|2023-02-07 09:00:00|27072.7|27057.7|27070.2|27055.2|27085.2|27070.2|27060.2|27045.2|81
1675760700000|2023-02-07 09:05:00|27075.2|27060.2|27120.2|27105.2|27120.2|27105.2|27065.2|27050.2|181
1675761000000|2023-02-07 09:10:00|27125.2|27110.2|27137.7|27122.7|27145.2|27130.2|27120.2|27105.2|286
1675761300000|2023-02-07 09:15:00|27140.2|27125.2|27145.2|27130.2|27147.7|27132.7|27130.2|27115.2|170
1675761600000|2023-02-07 09:20:00|27147.7|27132.7|27135.2|27120.2|27155.2|27140.2|27130.2|27115.2|145
1675761900000|2023-02-07 09:25:00|27137.7|27122.7|27140.2|27125.2|27150.2|27135.2|27135.2|27120.2|86
1675762200000|2023-02-07 09:30:00|27142.7|27127.7|27135.2|27120.2|27175.2|27160.2|27135.2|27120.2|303
1675762500000|2023-02-07 09:35:00|27140.2|27125.2|27145.2|27130.2|27162.7|27147.7|27140.2|27125.2|131
1675762800000|2023-02-07 09:40:00|27147.7|27132.7|27155.2|27140.2|27155.2|27140.2|27140.2|27125.2|64
1675763100000|2023-02-07 09:45:00|27160.2|27145.2|27155.2|27140.2|27160.2|27145.2|27150.2|27135.2|117
1675763400000|2023-02-07 09:50:00|27160.2|27145.2|27185.2|27170.2|27185.2|27170.2|27160.2|27145.2|123
1675763700000|2023-02-07 09:55:00|27182.7|27167.7|27190.2|27175.2|27195.2|27180.2|27180.2|27165.2|132
1675764000000|2023-02-07 10:00:00|27195.2|27180.2|27190.2|27175.2|27205.2|27190.2|27190.2|27175.2|123
1675764300000|2023-02-07 10:05:00|27185.2|27170.2|27165.2|27150.2|27185.2|27170.2|27165.2|27150.2|102
1675764600000|2023-02-07 10:10:00|27167.7|27152.7|27170.2|27155.2|27175.2|27160.2|27160.2|27145.2|111
1675764900000|2023-02-07 10:15:00|27165.2|27150.2|27160.2|27145.2|27170.2|27155.2|27155.2|27140.2|87
1675765200000|2023-02-07 10:20:00|27162.7|27147.7|27175.2|27160.2|27175.2|27160.2|27160.2|27145.2|37
1675765500000|2023-02-07 10:25:00|27172.7|27157.7|27200.2|27185.2|27205.2|27190.2|27172.7|27157.7|77
1675765800000|2023-02-07 10:30:00|27205.2|27190.2|27205.2|27190.2|27210.2|27195.2|27200.2|27185.2|142
1675766100000|2023-02-07 10:35:00|27210.2|27195.2|27205.2|27190.2|27215.2|27200.2|27200.2|27185.2|142
1675766400000|2023-02-07 10:40:00|27207.7|27192.7|27200.2|27185.2|27210.2|27195.2|27195.2|27180.2|86
1675766700000|2023-02-07 10:45:00|27197.7|27182.7|27180.2|27165.2|27197.7|27182.7|27180.2|27165.2|81
1675767000000|2023-02-07 10:50:00|27182.7|27167.7|27170.2|27155.2|27185.2|27170.2|27170.2|27155.2|80
1675767300000|2023-02-07 10:55:00|27165.2|27150.2|27160.2|27145.2|27165.2|27150.2|27155.2|27140.2|102
1675767600000|2023-02-07 11:00:00|27157.7|27142.7|27175.2|27160.2|27175.2|27160.2|27150.2|27135.2|88
1675767900000|2023-02-07 11:05:00|27177.7|27162.7|27185.2|27170.2|27190.2|27175.2|27175.2|27160.2|296
1675768200000|2023-02-07 11:10:00|27180.2|27165.2|27185.2|27170.2|27185.2|27170.2|27175.2|27160.2|61
1675768500000|2023-02-07 11:15:00|27180.2|27165.2|27185.2|27170.2|27190.2|27175.2|27180.2|27165.2|141
1675768800000|2023-02-07 11:20:00|27182.7|27167.7|27180.2|27165.2|27190.2|27175.2|27180.2|27165.2|133
1675769100000|2023-02-07 11:25:00|27185.2|27170.2|27197.7|27182.7|27200.2|27185.2|27180.2|27165.2|75
1675769400000|2023-02-07 11:30:00|27200.2|27185.2|27185.2|27170.2|27200.2|27185.2|27180.2|27165.2|133
1675769700000|2023-02-07 11:35:00|27180.2|27165.2|27165.2|27150.2|27180.2|27165.2|27165.2|27150.2|71
1675770000000|2023-02-07 11:40:00|27160.2|27145.2|27170.2|27155.2|27175.2|27160.2|27155.2|27140.2|71
1675770300000|2023-02-07 11:45:00|27172.7|27157.7|27165.2|27150.2|27175.2|27160.2|27165.2|27150.2|40
1675770600000|2023-02-07 11:50:00|27160.2|27145.2|27170.2|27155.2|27175.2|27160.2|27160.2|27145.2|94
1675770900000|2023-02-07 11:55:00|27175.2|27160.2|27175.2|27160.2|27180.2|27165.2|27170.2|27155.2|54
1675771200000|2023-02-07 12:00:00|27170.2|27155.2|27180.2|27165.2|27185.2|27170.2|27170.2|27155.2|122
1675771500000|2023-02-07 12:05:00|27182.7|27167.7|27205.2|27190.2|27205.2|27190.2|27180.2|27165.2|71
1675771800000|2023-02-07 12:10:00|27202.7|27187.7|27210.2|27195.2|27210.2|27195.2|27195.2|27180.2|53
1675772100000|2023-02-07 12:15:00|27207.7|27192.7|27210.2|27195.2|27215.2|27200.2|27205.2|27190.2|58
1675772400000|2023-02-07 12:20:00|27205.2|27190.2|27232.7|27217.7|27235.2|27220.2|27205.2|27190.2|115
1675772700000|2023-02-07 12:25:00|27230.2|27215.2|27210.2|27195.2|27232.7|27217.7|27210.2|27195.2|34
1675773000000|2023-02-07 12:30:00|27212.7|27197.7|27210.2|27195.2|27217.7|27202.7|27210.2|27195.2|54
1675773300000|2023-02-07 12:35:00|27207.7|27192.7|27225.2|27210.2|27225.2|27210.2|27205.2|27190.2|52
1675773600000|2023-02-07 12:40:00|27220.2|27205.2|27220.2|27205.2|27230.2|27215.2|27220.2|27205.2|91
1675773900000|2023-02-07 12:45:00|27225.2|27210.2|27215.2|27200.2|27225.2|27210.2|27215.2|27200.2|93
1675774200000|2023-02-07 12:50:00|27210.2|27195.2|27220.2|27205.2|27220.2|27205.2|27210.2|27195.2|40
1675774500000|2023-02-07 12:55:00|27215.2|27200.2|27225.2|27210.2|27225.2|27210.2|27215.2|27200.2|15
1675774800000|2023-02-07 13:00:00|27220.2|27205.2|27210.2|27195.2|27220.2|27205.2|27210.2|27195.2|38
1675775100000|2023-02-07 13:05:00|27212.7|27197.7|27205.2|27190.2|27220.2|27205.2|27205.2|27190.2|75
1675775400000|2023-02-07 13:10:00|27207.7|27192.7|27197.7|27182.7|27210.2|27195.2|27195.2|27180.2|123
1675775700000|2023-02-07 13:15:00|27195.2|27180.2|27190.2|27175.2|27200.2|27185.2|27182.7|27167.7|81
1675776000000|2023-02-07 13:20:00|27195.2|27180.2|27175.2|27160.2|27200.2|27185.2|27175.2|27160.2|88
1675776300000|2023-02-07 13:25:00|27172.7|27157.7|27180.2|27165.2|27180.2|27165.2|27165.2|27150.2|90
1675776600000|2023-02-07 13:30:00|27177.7|27162.7|27177.7|27162.7|27185.2|27170.2|27170.2|27155.2|118
1675776900000|2023-02-07 13:35:00|27175.2|27160.2|27175.2|27160.2|27180.2|27165.2|27170.2|27155.2|60
1675777200000|2023-02-07 13:40:00|27170.2|27155.2|27175.2|27160.2|27180.2|27165.2|27167.7|27152.7|75
1675777500000|2023-02-07 13:45:00|27177.7|27162.7|27175.2|27160.2|27180.2|27165.2|27167.7|27152.7|70
1675777800000|2023-02-07 13:50:00|27172.7|27157.7|27159|27144|27175.2|27160.2|27159|27144|72
1675778100000|2023-02-07 13:55:00|27154|27139|27166.5|27151.5|27166.5|27151.5|27154|27139|67
1675778400000|2023-02-07 14:00:00|27164|27149|27159|27144|27164|27149|27154|27139|102
1675778700000|2023-02-07 14:05:00|27156.5|27141.5|27144|27129|27159|27144|27144|27129|75
1675779000000|2023-02-07 14:10:00|27146.5|27131.5|27139|27124|27154|27139|27139|27124|85
1675779300000|2023-02-07 14:15:00|27141.5|27126.5|27144|27129|27149|27134|27139|27124|62
1675779600000|2023-02-07 14:20:00|27146.5|27131.5|27119|27104|27149|27134|27119|27104|102
1675779900000|2023-02-07 14:25:00|27114|27099|27114|27099|27119|27104|27101.5|27086.5|150
1675780200000|2023-02-07 14:30:00|27116.5|27101.5|27121.5|27106.5|27149|27134|27109|27094|150
1675780500000|2023-02-07 14:35:00|27124|27109|27141.5|27126.5|27144|27129|27109|27094|113
1675780800000|2023-02-07 14:40:00|27139|27124|27134|27119|27154|27139|27134|27119|149
1675781100000|2023-02-07 14:45:00|27129|27114|27156.5|27141.5|27159|27144|27119|27104|144
1675781400000|2023-02-07 14:50:00|27159|27144|27159|27144|27169|27154|27149|27134|138
1675781700000|2023-02-07 14:55:00|27161.5|27146.5|27161.5|27146.5|27179|27164|27156.5|27141.5|132
1675782000000|2023-02-07 15:00:00|27159|27144|27159|27144|27169|27154|27149|27134|82
1675782300000|2023-02-07 15:05:00|27164|27149|27139|27124|27164|27149|27134|27119|119
1675782600000|2023-02-07 15:10:00|27140.9|27125.9|27143.4|27128.4|27145.9|27130.9|27130.9|27115.9|121
1675782900000|2023-02-07 15:15:00|27145.9|27130.9|27160.9|27145.9|27160.9|27145.9|27135.9|27120.9|145
1675783200000|2023-02-07 15:20:00|27158.4|27143.4|27155.9|27140.9|27165.9|27150.9|27145.9|27130.9|95
1675783500000|2023-02-07 15:25:00|27150.9|27135.9|27135.9|27120.9|27155.9|27140.9|27130.9|27115.9|74
1675783800000|2023-02-07 15:30:00|27133.4|27118.4|27125.9|27110.9|27140.9|27125.9|27125.9|27110.9|101
1675784100000|2023-02-07 15:35:00|27120.9|27105.9|27120.9|27105.9|27130.9|27115.9|27115.9|27100.9|105
1675784400000|2023-02-07 15:40:00|27118.4|27103.4|27105.9|27090.9|27120.9|27105.9|27100.9|27085.9|126
1675784700000|2023-02-07 15:45:00|27100.9|27085.9|27095.9|27080.9|27110.9|27095.9|27090.9|27075.9|135
1675785000000|2023-02-07 15:50:00|27093.4|27078.4|27090.9|27075.9|27105.9|27090.9|27085.9|27070.9|99
1675785300000|2023-02-07 15:55:00|27085.9|27070.9|27065.9|27050.9|27090.9|27075.9|27063.4|27048.4|288
1675785600000|2023-02-07 16:00:00|27070.9|27055.9|27090.9|27075.9|27095.9|27080.9|27070.9|27055.9|150
1675785900000|2023-02-07 16:05:00|27093.4|27078.4|27115.9|27100.9|27120.9|27105.9|27093.4|27078.4|108
1675786200000|2023-02-07 16:10:00|27113.4|27098.4|27105.9|27090.9|27115.9|27100.9|27103.4|27088.4|79
1675786500000|2023-02-07 16:15:00|27103.4|27088.4|27105.9|27090.9|27110.9|27095.9|27100.9|27085.9|129
1675786800000|2023-02-07 16:20:00|27108.4|27093.4|27100.9|27085.9|27110.9|27095.9|27100.9|27085.9|144
1675787100000|2023-02-07 16:25:00|27095.9|27080.9|27105.9|27090.9|27105.9|27090.9|27090.9|27075.9|327
1675787400000|2023-02-07 16:30:00|27110.9|27095.9|27115.9|27100.9|27140.9|27125.9|27108.4|27093.4|327
1675787700000|2023-02-07 16:35:00|27118.4|27103.4|27115.9|27100.9|27123.4|27108.4|27110.9|27095.9|232
1675788000000|2023-02-07 16:40:00|27110.9|27095.9|27115.9|27100.9|27120.9|27105.9|27110.9|27095.9|38
1675788300000|2023-02-07 16:45:00|27120.9|27105.9|27143.4|27128.4|27150.9|27135.9|27115.9|27100.9|89
1675788600000|2023-02-07 16:50:00|27148.4|27123.4|27148.4|27123.4|27153.4|27133.4|27138.4|27113.4|46
1675788900000|2023-02-07 16:55:00|27143.4|27128.4|27138.4|27118.4|27148.4|27128.4|27138.4|27118.4|23
1675789200000|2023-02-07 17:00:00|27143.4|27123.4|27148.4|27128.4|27158.4|27133.4|27143.4|27123.4|24
1675789500000|2023-02-07 17:05:00|27153.4|27133.4|27148.4|27128.4|27153.4|27133.4|27143.4|27123.4|8
1675789800000|2023-02-07 17:10:00|27153.4|27133.4|27148.4|27128.4|27158.4|27133.4|27148.4|27128.4|7
1675790100000|2023-02-07 17:15:00|27153.4|27133.4|27148.4|27128.4|27153.4|27133.4|27143.4|27123.4|13
1675790400000|2023-02-07 17:20:00|27143.4|27123.4|27133.4|27113.4|27143.4|27128.4|27133.4|27113.4|13
1675790700000|2023-02-07 17:25:00|27138.4|27118.4|27128.4|27108.4|27138.4|27118.4|27128.4|27108.4|15
1675791000000|2023-02-07 17:30:00|27133.4|27113.4|27133.4|27108.4|27138.4|27113.4|27128.4|27108.4|15
1675791300000|2023-02-07 17:35:00|27128.4|27113.4|27133.4|27108.4|27133.4|27113.4|27128.4|27108.4|7
1675791600000|2023-02-07 17:40:00|27138.4|27113.4|27178.4|27158.4|27188.4|27168.4|27133.4|27108.4|65
1675791900000|2023-02-07 17:45:00|27183.4|27163.4|27213.4|27188.4|27213.4|27188.4|27173.4|27153.4|96
1675792200000|2023-02-07 17:50:00|27208.4|27193.4|27228.4|27208.4|27233.4|27213.4|27198.4|27178.4|142
1675792500000|2023-02-07 17:55:00|27233.4|27213.4|27228.4|27208.4|27263.4|27243.4|27223.4|27203.4|123
1675792800000|2023-02-07 18:00:00|27233.4|27213.4|27193.4|27168.4|27238.4|27218.4|27188.4|27168.4|80
1675793100000|2023-02-07 18:05:00|27198.4|27173.4|27193.4|27168.4|27208.4|27188.4|27183.4|27163.4|42
1675793400000|2023-02-07 18:10:00|27198.4|27173.4|27173.4|27148.4|27198.4|27173.4|27168.4|27148.4|29
1675793700000|2023-02-07 18:15:00|27178.4|27153.4|27163.4|27138.4|27178.4|27158.4|27123.4|27103.4|58
1675794000000|2023-02-07 18:20:00|27158.4|27143.4|27138.4|27118.4|27163.4|27143.4|27128.4|27108.4|31
1675794300000|2023-02-07 18:25:00|27143.4|27113.4|27098.4|27073.4|27153.4|27133.4|27098.4|27073.4|23
1675794600000|2023-02-07 18:30:00|27093.4|27078.4|27023.4|27003.4|27093.4|27078.4|27023.4|27003.4|101
1675794900000|2023-02-07 18:35:00|27028.4|26998.4|27058.4|27038.4|27063.4|27043.4|27028.4|26998.4|67
1675795200000|2023-02-07 18:40:00|27063.4|27043.4|27063.4|27043.4|27098.4|27078.4|27058.4|27033.4|48
1675795500000|2023-02-07 18:45:00|27058.4|27038.4|27043.4|27023.4|27068.4|27048.4|27033.4|27013.4|29
1675795800000|2023-02-07 18:50:00|27038.4|27018.4|27078.4|27058.4|27083.4|27058.4|27038.4|27018.4|30
1675796100000|2023-02-07 18:55:00|27083.4|27063.4|27083.4|27063.4|27098.4|27078.4|27073.4|27048.4|19
1675796400000|2023-02-07 19:00:00|27088.4|27068.4|27128.4|27108.4|27133.4|27108.4|27083.4|27063.4|22
1675796700000|2023-02-07 19:05:00|27123.4|27103.4|27168.4|27148.4|27178.4|27153.4|27123.4|27103.4|25
1675797000000|2023-02-07 19:10:00|27173.4|27153.4|27183.4|27158.4|27198.4|27178.4|27168.4|27148.4|41
1675797300000|2023-02-07 19:15:00|27193.4|27163.4|27203.4|27183.4|27208.4|27183.4|27183.4|27163.4|53
1675797600000|2023-02-07 19:20:00|27198.4|27178.4|27203.4|27183.4|27208.4|27188.4|27183.4|27158.4|36
1675797900000|2023-02-07 19:25:00|27208.4|27188.4|27198.4|27183.4|27218.4|27193.4|27188.4|27163.4|42
1675798200000|2023-02-07 19:30:00|27200.9|27185.9|27243.4|27228.4|27253.4|27238.4|27195.9|27180.9|53
1675798500000|2023-02-07 19:35:00|27245.9|27230.9|27225.9|27210.9|27245.9|27230.9|27225.9|27210.9|9
1675798800000|2023-02-07 19:40:00|27228.4|27213.4|27220.9|27205.9|27245.9|27230.9|27215.9|27200.9|32
1675799100000|2023-02-07 19:45:00|27223.4|27208.4|27225.9|27210.9|27233.4|27218.4|27220.9|27205.9|14
1675799400000|2023-02-07 19:50:00|27228.4|27213.4|27243.4|27228.4|27245.9|27230.9|27220.9|27205.9|20
1675799700000|2023-02-07 19:55:00|27240.9|27225.9|27248.4|27233.4|27250.9|27235.9|27240.9|27225.9|10
1675800000000|2023-02-07 20:00:00|27250.9|27235.9|27230.9|27215.9|27270.9|27255.9|27230.9|27215.9|68
1675800300000|2023-02-07 20:05:00|27233.4|27218.4|27220.9|27205.9|27238.4|27223.4|27215.9|27200.9|14
1675800600000|2023-02-07 20:10:00|27225.9|27210.9|27233.4|27218.4|27235.9|27220.9|27225.9|27210.9|17
1675800900000|2023-02-07 20:15:00|27235.9|27220.9|27255.9|27240.9|27258.4|27243.4|27233.4|27218.4|29
1675801200000|2023-02-07 20:20:00|27258.4|27243.4|27260.9|27245.9|27265.9|27250.9|27250.9|27235.9|11
1675801500000|2023-02-07 20:25:00|27263.4|27248.4|27285.9|27270.9|27290.9|27275.9|27255.9|27240.9|39
1675801800000|2023-02-07 20:30:00|27290.9|27275.9|27283.4|27268.4|27290.9|27275.9|27270.9|27255.9|36
1675802100000|2023-02-07 20:35:00|27280.9|27265.9|27290.9|27275.9|27295.9|27280.9|27265.9|27250.9|41
1675802400000|2023-02-07 20:40:00|27293.4|27278.4|27295.9|27280.9|27295.9|27280.9|27285.9|27270.9|13
1675802700000|2023-02-07 20:45:00|27293.4|27278.4|27305.9|27290.9|27318.4|27303.4|27290.9|27275.9|49
1675803000000|2023-02-07 20:50:00|27308.4|27293.4|27345.9|27330.9|27350.9|27335.9|27308.4|27293.4|36
1675803300000|2023-02-07 20:55:00|27343.4|27328.4|27333.4|27318.4|27345.9|27330.9|27310.9|27295.9|42
1675803600000|2023-02-07 21:00:00|27347.1|27307.1|27302.2|27262.2|27347.1|27307.1|27299.6|27259.6|0
1675803900000|2023-02-07 21:05:00|27300.9|27260.9|27293.8|27253.8|27302.2|27262.2|27286.7|27246.7|0
1675804200000|2023-02-07 21:10:00|27292.5|27252.5|27294.7|27254.7|27296.4|27256.4|27280.3|27240.3|0
1675804500000|2023-02-07 21:15:00|27294.8|27254.8|27282.2|27242.2|27296|27256|27282.2|27242.2|0
1675804800000|2023-02-07 21:20:00|27282.3|27242.3|27294.5|27254.5|27297.1|27257.1|27282.3|27242.3|0
1675805100000|2023-02-07 21:25:00|27293.2|27253.2|27295.8|27255.8|27299|27259|27291.9|27251.9|0
1675805400000|2023-02-07 21:30:00|27297.1|27257.1|27295.8|27255.8|27297.1|27257.1|27293.2|27253.2|0
1675805700000|2023-02-07 21:35:00|27295.7|27255.7|27287.4|27247.4|27295.8|27255.8|27286.1|27246.1|0
1675806000000|2023-02-07 21:40:00|27286.1|27246.1|27288.7|27248.7|27288.7|27248.7|27286.1|27246.1|0
1675806300000|2023-02-07 21:45:00|27288.6|27248.6|27287.4|27247.4|27290.6|27250.6|27286.1|27246.1|0
1675806600000|2023-02-07 21:50:00|27288.1|27248.1|27287.4|27247.4|27290|27250|27287.4|27247.4|0
1675806900000|2023-02-07 21:55:00|27288.1|27248.1|27291.3|27251.3|27293.9|27253.9|27286.1|27246.1|0
1675807200000|2023-02-07 22:00:00|27291.9|27251.9|27290|27250|27291.9|27251.9|27289.3|27249.3|0
1675807500000|2023-02-07 22:05:00|27290.6|27250.6|27292.6|27252.6|27292.6|27252.6|27289.3|27249.3|0
1675807800000|2023-02-07 22:10:00|27293.2|27253.2|27293.9|27253.9|27297.1|27257.1|27291.3|27251.3|0
1675808100000|2023-02-07 22:15:00|27293.8|27253.8|27295.1|27255.1|27295.2|27255.2|27293.2|27253.2|0
1675808400000|2023-02-07 22:20:00|27295.2|27255.2|27298.5|27258.5|27298.5|27258.5|27294.5|27254.5|0
1675808700000|2023-02-07 22:25:00|27298.4|27258.4|27299.1|27259.1|27299.1|27259.1|27297.8|27257.8|0
1675809000000|2023-02-07 22:30:00|27299.7|27259.7|27300.4|27260.4|27300.4|27260.4|27299.1|27259.1|0
1675809300000|2023-02-07 22:35:00|27300.3|27260.3|27300.4|27260.4|27300.4|27260.4|27298.5|27258.5|0
1675809600000|2023-02-07 22:40:00|27299.1|27259.1|27299.7|27259.7|27300.4|27260.4|27299.1|27259.1|0
1675809900000|2023-02-07 22:45:00|27299.8|27259.8|27299.1|27259.1|27300.4|27260.4|27299.1|27259.1|0
1675810200000|2023-02-07 22:50:00|27298.5|27258.5|27298.5|27258.5|27300.4|27260.4|27297.8|27257.8|0
1675810500000|2023-02-07 22:55:00|27298.4|27258.4|27296.5|27256.5|27298.5|27258.5|27294.6|27254.6|0
1675810800000|2023-02-07 23:00:00|27296.6|27256.6|27308.4|27268.4|27310.9|27270.9|27296.6|27256.6|0
1675811100000|2023-02-07 23:05:00|27310.3|27270.3|27325.5|27285.5|27326.8|27286.8|27309.7|27269.7|0
1675811400000|2023-02-07 23:10:00|27326.1|27286.1|27315.2|27275.2|27328.1|27288.1|27315.2|27275.2|0
1675811700000|2023-02-07 23:15:00|27315.1|27275.1|27315.2|27275.2|27315.2|27275.2|27310|27270|0
1675812000000|2023-02-07 23:20:00|27317.1|27277.1|27308.7|27268.7|27317.1|27277.1|27305.5|27265.5|0
1675812300000|2023-02-07 23:25:00|27307.4|27267.4|27308.7|27268.7|27308.7|27268.7|27301.6|27261.6|0
1675812600000|2023-02-07 23:30:00|27308.8|27268.8|27312.6|27272.6|27313.9|27273.9|27306.8|27266.8|0
1675812900000|2023-02-07 23:35:00|27312.5|27272.5|27312.5|27272.5|27315.2|27275.2|27310|27270|0
1675813200000|2023-02-07 23:40:00|27311.3|27271.3|27317.1|27277.1|27318.4|27278.4|27311.3|27271.3|0
1675813500000|2023-02-07 23:45:00|27317|27277|27304.2|27264.2|27317.1|27277.1|27295.8|27255.8|0
1675813800000|2023-02-07 23:50:00|27302.9|27262.9|27302.9|27262.9|27302.9|27262.9|27295.8|27255.8|0
1675814100000|2023-02-07 23:55:00|27301.6|27261.6|27301.6|27261.6|27302.9|27262.9|27294.5|27254.5|0
1675814400000|2023-02-08 00:00:00|27301.7|27261.7|27310|27270|27310|27270|27301.6|27261.6|0
1675814700000|2023-02-08 00:05:00|27308.7|27268.7|27305.5|27265.5|27310|27270|27300.3|27260.3|0
1675815000000|2023-02-08 00:10:00|27304.9|27264.9|27296.7|27256.7|27307.4|27267.4|27296.7|27256.7|0
1675815300000|2023-02-08 00:15:00|27296.6|27256.6|27300.9|27260.9|27301|27261|27282|27242|0
1675815600000|2023-02-08 00:20:00|27294.6|27254.6|27300.8|27260.8|27301|27261|27288.2|27248.2|0
1675815900000|2023-02-08 00:25:00|27300.7|27260.7|27294.5|27254.5|27300.8|27260.8|27294.4|27254.4|0
1675816200000|2023-02-08 00:30:00|27294.6|27254.6|27294.7|27254.7|27307.2|27267.2|27294.5|27254.5|0
1675816500000|2023-02-08 00:35:00|27301|27261|27320.2|27280.2|27320.2|27280.2|27301|27261|0
1675816800000|2023-02-08 00:40:00|27320.1|27280.1|27313.8|27273.8|27320.2|27280.2|27313.7|27273.7|0
1675817100000|2023-02-08 00:45:00|27313.9|27273.9|27307.6|27267.6|27313.9|27273.9|27301.3|27261.3|0
1675817400000|2023-02-08 00:50:00|27307.7|27267.7|27313.9|27273.9|27313.9|27273.9|27307.7|27267.7|0
1675817700000|2023-02-08 00:55:00|27314|27274|27320.2|27280.2|27326.4|27286.4|27313.9|27273.9|0
1675818000000|2023-02-08 01:00:00|27320.3|27280.3|27326.4|27286.4|27332.9|27292.9|27320.2|27280.2|0
1675818300000|2023-02-08 01:05:00|27326.5|27286.5|27326.2|27286.2|27332.7|27292.7|27323.1|27283.1|0
1675818600000|2023-02-08 01:10:00|27323.1|27283.1|27316.8|27276.8|27326.2|27286.2|27313.6|27273.6|0
1675818900000|2023-02-08 01:15:00|27313.7|27273.7|27319.9|27279.9|27319.9|27279.9|27313.4|27273.4|0
1675819200000|2023-02-08 01:20:00|27319.8|27279.8|27313.4|27273.4|27319.8|27279.8|27307|27267|0
1675819500000|2023-02-08 01:25:00|27313.5|27273.5|27313.4|27273.4|27319.8|27279.8|27313.4|27273.4|0
1675819800000|2023-02-08 01:30:00|27319.7|27279.7|27338.7|27298.7|27338.7|27298.7|27313.4|27273.4|0
1675820100000|2023-02-08 01:35:00|27338.8|27298.8|27345.3|27305.3|27351.7|27311.7|27338.7|27298.7|0
1675820400000|2023-02-08 01:40:00|27345.2|27305.2|27338.8|27298.8|27345.3|27305.3|27332.5|27292.5|0
1675820700000|2023-02-08 01:45:00|27338.9|27298.9|27332.5|27292.5|27338.9|27298.9|27326.1|27286.1|0
1675821000000|2023-02-08 01:50:00|27326.2|27286.2|27338.8|27298.8|27338.8|27298.8|27326.2|27286.2|0
1675821300000|2023-02-08 01:55:00|27338.7|27298.7|27332.3|27292.3|27345.1|27305.1|27332.3|27292.3|0
1675821600000|2023-02-08 02:00:00|27332.4|27292.4|27345|27305|27345.1|27305.1|27332.3|27292.3|0
1675821900000|2023-02-08 02:05:00|27345.1|27305.1|27332.3|27292.3|27345.1|27305.1|27332.3|27292.3|0
1675822200000|2023-02-08 02:10:00|27332.4|27292.4|27332.3|27292.3|27335.5|27295.5|27332.3|27292.3|0
1675822500000|2023-02-08 02:15:00|27332.4|27292.4|27338.6|27298.6|27338.6|27298.6|27332.3|27292.3|0
1675822800000|2023-02-08 02:20:00|27338.7|27298.7|27332.3|27292.3|27338.7|27298.7|27332.3|27292.3|0
1675823100000|2023-02-08 02:25:00|27332.4|27292.4|27338.8|27298.8|27345.1|27305.1|27332.3|27292.3|0
1675823400000|2023-02-08 02:30:00|27338.7|27298.7|27338.9|27298.9|27345.1|27305.1|27329.4|27289.4|0
1675823700000|2023-02-08 02:35:00|27338.8|27298.8|27345.2|27305.2|27345.3|27305.3|27332.6|27292.6|0
1675824000000|2023-02-08 02:40:00|27338.9|27298.9|27345.2|27305.2|27345.2|27305.2|27332.5|27292.5|0
1675824300000|2023-02-08 02:45:00|27345.1|27305.1|27345.2|27305.2|27345.2|27305.2|27338.8|27298.8|0
1675824600000|2023-02-08 02:50:00|27351.4|27311.4|27349.6|27309.6|27351.4|27311.4|27345.2|27305.2|0
1675824900000|2023-02-08 02:55:00|27355.8|27315.8|27362.3|27322.3|27363|27323|27349.6|27309.6|0
1675825200000|2023-02-08 03:00:00|27362.4|27322.4|27356.1|27316.1|27368.6|27328.6|27356|27316|0
1675825500000|2023-02-08 03:05:00|27356|27316|27356.1|27316.1|27356.1|27316.1|27356|27316|0
1675825800000|2023-02-08 03:10:00|27356|27316|27362.3|27322.3|27362.3|27322.3|27356|27316|0
1675826100000|2023-02-08 03:15:00|27362.4|27322.4|27368.6|27328.6|27368.7|27328.7|27362.3|27322.3|0
1675826400000|2023-02-08 03:20:00|27368.7|27328.7|27368.7|27328.7|27368.7|27328.7|27365.5|27325.5|0
1675826700000|2023-02-08 03:25:00|27368.8|27328.8|27375.1|27335.1|27375.1|27335.1|27368.7|27328.7|0
1675827000000|2023-02-08 03:30:00|27375.2|27335.2|27375.3|27335.3|27381.6|27341.6|27375.1|27335.1|0
1675827300000|2023-02-08 03:35:00|27375.2|27335.2|27375.4|27335.4|27378.5|27338.5|27375.2|27335.2|0
1675827600000|2023-02-08 03:40:00|27375.3|27335.3|27378.4|27338.4|27381.7|27341.7|27375.3|27335.3|0
1675827900000|2023-02-08 03:45:00|27381.6|27341.6|27381.7|27341.7|27381.7|27341.7|27381.6|27341.6|0
1675828200000|2023-02-08 03:50:00|27381.2|27341.2|27394.1|27354.1|27394.1|27354.1|27381.2|27341.2|0
1675828500000|2023-02-08 03:55:00|27394|27354|27374.7|27334.7|27394.1|27354.1|27374.7|27334.7|0
1675828800000|2023-02-08 04:00:00|27374.8|27334.8|27381.1|27341.1|27381.1|27341.1|27374.7|27334.7|0
1675829100000|2023-02-08 04:05:00|27387.3|27347.3|27381|27341|27387.4|27347.4|27381|27341|0
1675829400000|2023-02-08 04:10:00|27381.1|27341.1|27374.6|27334.6|27381.1|27341.1|27374.6|27334.6|0
1675829700000|2023-02-08 04:15:00|27374.7|27334.7|27374.7|27334.7|27377.8|27337.8|27374.6|27334.6|0
1675830000000|2023-02-08 04:20:00|27374.6|27334.6|27387.4|27347.4|27387.4|27347.4|27374.6|27334.6|0
1675830300000|2023-02-08 04:25:00|27381.1|27341.1|27387.4|27347.4|27387.4|27347.4|27381.1|27341.1|0
1675830600000|2023-02-08 04:30:00|27381.2|27341.2|27381|27341|27381.2|27341.2|27381|27341|0
1675830900000|2023-02-08 04:35:00|27374.7|27334.7|27374.5|27334.5|27381.1|27341.1|27374.5|27334.5|0
1675831200000|2023-02-08 04:40:00|27374.6|27334.6|27377.8|27337.8|27380.9|27340.9|27374.5|27334.5|0
1675831500000|2023-02-08 04:45:00|27374.6|27334.6|27380.8|27340.8|27380.9|27340.9|27374.5|27334.5|0
1675831800000|2023-02-08 04:50:00|27380.9|27340.9|27380.9|27340.9|27381|27341|27380.8|27340.8|0
1675832100000|2023-02-08 04:55:00|27380.8|27340.8|27381|27341|27381.1|27341.1|27380.8|27340.8|0
1675832400000|2023-02-08 05:00:00|27381.1|27341.1|27387.2|27347.2|27387.2|27347.2|27380.9|27340.9|0
1675832700000|2023-02-08 05:05:00|27387.1|27347.1|27374.6|27334.6|27387.1|27347.1|27374.6|27334.6|0
1675833000000|2023-02-08 05:10:00|27374.7|27334.7|27368.4|27328.4|27374.7|27334.7|27362|27322|0
1675833300000|2023-02-08 05:15:00|27368.5|27328.5|27374.7|27334.7|27374.8|27334.8|27368.4|27328.4|0
1675833600000|2023-02-08 05:20:00|27374.6|27334.6|27374.6|27334.6|27374.6|27334.6|27368.3|27328.3|0
1675833900000|2023-02-08 05:25:00|27374.7|27334.7|27374.5|27334.5|27374.7|27334.7|27374.5|27334.5|0
1675834200000|2023-02-08 05:30:00|27368.3|27328.3|27374.7|27334.7|27374.7|27334.7|27368.3|27328.3|0
1675834500000|2023-02-08 05:35:00|27374.6|27334.6|27368.5|27328.5|27374.7|27334.7|27368.4|27328.4|0
1675834800000|2023-02-08 05:40:00|27368.4|27328.4|27374.8|27334.8|27374.8|27334.8|27368.4|27328.4|0
1675835100000|2023-02-08 05:45:00|27374.9|27334.9|27387.6|27347.6|27387.6|27347.6|27374.9|27334.9|0
1675835400000|2023-02-08 05:50:00|27387.5|27347.5|27394.1|27354.1|27394.1|27354.1|27387.5|27347.5|0
1675835700000|2023-02-08 05:55:00|27394|27354|27386.9|27346.9|27394.2|27354.2|27386.8|27346.8|0
1675836000000|2023-02-08 06:00:00|27387|27347|27386.8|27346.8|27393.2|27353.2|27386.8|27346.8|0
1675836300000|2023-02-08 06:05:00|27390|27350|27380.4|27340.4|27390|27350|27380.4|27340.4|0
1675836600000|2023-02-08 06:10:00|27374.2|27334.2|27374.3|27334.3|27381|27341|27374.1|27334.1|0
1675836900000|2023-02-08 06:15:00|27374.2|27334.2|27367.7|27327.7|27374.2|27334.2|27367.6|27327.6|0
1675837200000|2023-02-08 06:20:00|27367.6|27327.6|27361.3|27321.3|27367.7|27327.7|27361.3|27321.3|0
1675837500000|2023-02-08 06:25:00|27367.5|27327.5|27367.4|27327.4|27373.8|27333.8|27367.4|27327.4|0
1675837800000|2023-02-08 06:30:00|27373.7|27333.7|27367.6|27327.6|27373.8|27333.8|27361.3|27321.3|0
1675838100000|2023-02-08 06:35:00|27364.4|27324.4|27348.4|27308.4|27364.4|27324.4|27348.4|27308.4|0
1675838400000|2023-02-08 06:40:00|27348.5|27308.5|27342.2|27302.2|27348.5|27308.5|27342.2|27302.2|0
1675838700000|2023-02-08 06:45:00|27342.3|27302.3|27342.1|27302.1|27342.3|27302.3|27342.1|27302.1|0
1675839000000|2023-02-08 06:50:00|27342.2|27302.2|27350.9|27310.9|27351|27311|27335.8|27295.8|0
1675839300000|2023-02-08 06:55:00|27350.8|27310.8|27338.3|27298.3|27350.9|27310.9|27338.2|27298.2|0
1675839600000|2023-02-08 07:00:00|27341.4|27301.4|27313.4|27298.4|27345.9|27330.9|27298.4|27283.4|50
1675839900000|2023-02-08 07:05:00|27315.9|27300.9|27305.9|27290.9|27325.9|27310.9|27305.9|27290.9|22
1675840200000|2023-02-08 07:10:00|27303.4|27288.4|27305.9|27290.9|27308.4|27293.4|27295.9|27280.9|23
1675840500000|2023-02-08 07:15:00|27310.9|27295.9|27298.4|27283.4|27310.9|27295.9|27295.9|27280.9|11
1675840800000|2023-02-08 07:20:00|27300.9|27285.9|27305.9|27290.9|27305.9|27290.9|27300.9|27285.9|9
1675841100000|2023-02-08 07:25:00|27310.9|27295.9|27308.4|27293.4|27310.9|27295.9|27305.9|27290.9|7
1675841400000|2023-02-08 07:30:00|27310.9|27295.9|27310.9|27295.9|27315.9|27300.9|27305.9|27290.9|6
1675841700000|2023-02-08 07:35:00|27308.4|27293.4|27308.4|27293.4|27313.4|27298.4|27308.4|27293.4|9
1675842000000|2023-02-08 07:40:00|27310.9|27295.9|27310.9|27295.9|27315.9|27300.9|27305.9|27290.9|19
1675842300000|2023-02-08 07:45:00|27313.4|27298.4|27313.4|27298.4|27320.9|27305.9|27313.4|27298.4|18
1675842600000|2023-02-08 07:50:00|27315.9|27300.9|27305.9|27290.9|27315.9|27300.9|27300.9|27285.9|16
1675842900000|2023-02-08 07:55:00|27308.4|27293.4|27303.4|27288.4|27315.9|27300.9|27300.9|27285.9|34
1675843200000|2023-02-08 08:00:00|27305.9|27290.9|27280.9|27265.9|27330.9|27315.9|27280.9|27265.9|535
1675843500000|2023-02-08 08:05:00|27283.4|27268.4|27245.9|27230.9|27285.9|27270.9|27205.9|27190.9|455
1675843800000|2023-02-08 08:10:00|27250.9|27235.9|27260.9|27245.9|27270.9|27255.9|27220.9|27205.9|359
1675844100000|2023-02-08 08:15:00|27263.4|27248.4|27228.4|27213.4|27280.9|27265.9|27215.9|27200.9|273
1675844400000|2023-02-08 08:20:00|27230.9|27215.9|27245.9|27230.9|27245.9|27230.9|27225.9|27210.9|202
1675844700000|2023-02-08 08:25:00|27243.4|27228.4|27233.4|27218.4|27255.9|27240.9|27225.9|27210.9|160
1675845000000|2023-02-08 08:30:00|27235.9|27220.9|27225.9|27210.9|27245.9|27230.9|27225.9|27210.9|145
1675845300000|2023-02-08 08:35:00|27220.9|27205.9|27230.9|27215.9|27230.9|27215.9|27208.4|27193.4|206
1675845600000|2023-02-08 08:40:00|27235.8|27220.8|27233.3|27218.3|27263.3|27248.3|27230.8|27215.8|136
1675845900000|2023-02-08 08:45:00|27235.8|27220.8|27208.3|27193.3|27235.8|27220.8|27205.8|27190.8|100
1675846200000|2023-02-08 08:50:00|27205.8|27190.8|27233.3|27218.3|27233.3|27218.3|27205.8|27190.8|80
1675846500000|2023-02-08 08:55:00|27235.8|27220.8|27255.8|27240.8|27255.8|27240.8|27230.8|27215.8|68
1675846800000|2023-02-08 09:00:00|27258.3|27243.3|27275.8|27260.8|27275.8|27260.8|27245.8|27230.8|108
1675847100000|2023-02-08 09:05:00|27270.8|27255.8|27300.8|27285.8|27305.8|27290.8|27270.8|27255.8|131
1675847400000|2023-02-08 09:10:00|27298.3|27283.3|27308.3|27293.3|27320.8|27305.8|27290.8|27275.8|146
1675847700000|2023-02-08 09:15:00|27310.8|27295.8|27300.8|27285.8|27315.8|27300.8|27290.8|27275.8|76
1675848000000|2023-02-08 09:20:00|27303.3|27288.3|27308.3|27293.3|27315.8|27300.8|27300.8|27285.8|52
1675848300000|2023-02-08 09:25:00|27310.8|27295.8|27310.8|27295.8|27320.8|27305.8|27305.8|27290.8|117
1675848600000|2023-02-08 09:30:00|27313.3|27298.3|27305.8|27290.8|27313.3|27298.3|27295.8|27280.8|85
1675848900000|2023-02-08 09:35:00|27303.3|27288.3|27300.8|27285.8|27303.3|27288.3|27280.8|27265.8|47
1675849200000|2023-02-08 09:40:00|27298.3|27283.3|27295.8|27280.8|27305.8|27290.8|27290.8|27275.8|53
1675849500000|2023-02-08 09:45:00|27298.3|27283.3|27300.8|27285.8|27303.3|27288.3|27285.8|27270.8|47
1675849800000|2023-02-08 09:50:00|27303.3|27288.3|27318.3|27303.3|27320.8|27305.8|27300.8|27285.8|61
1675850100000|2023-02-08 09:55:00|27320.8|27305.8|27325.8|27310.8|27325.8|27310.8|27310.8|27295.8|49
1675850400000|2023-02-08 10:00:00|27323.3|27308.3|27315.8|27300.8|27325.8|27310.8|27310.8|27295.8|111
1675850700000|2023-02-08 10:05:00|27313.3|27298.3|27305.8|27290.8|27315.8|27300.8|27300.8|27285.8|48
1675851000000|2023-02-08 10:10:00|27308.3|27293.3|27300.8|27285.8|27310.8|27295.8|27300.8|27285.8|43
1675851300000|2023-02-08 10:15:00|27305.8|27290.8|27320.8|27305.8|27320.8|27305.8|27295.8|27280.8|32
1675851600000|2023-02-08 10:20:00|27318.3|27303.3|27330.8|27315.8|27335.8|27320.8|27315.8|27300.8|109
1675851900000|2023-02-08 10:25:00|27335.8|27320.8|27320.8|27305.8|27345.8|27330.8|27320.8|27305.8|111
1675852200000|2023-02-08 10:30:00|27318.3|27303.3|27323.3|27308.3|27325.8|27310.8|27303.3|27288.3|94
1675852500000|2023-02-08 10:35:00|27320.8|27305.8|27350.8|27335.8|27355.8|27340.8|27320.8|27305.8|117
1675852800000|2023-02-08 10:40:00|27355.8|27340.8|27355.8|27340.8|27370.8|27355.8|27348.3|27333.3|206
1675853100000|2023-02-08 10:45:00|27358.3|27343.3|27385.8|27370.8|27385.8|27370.8|27355.8|27340.8|131
1675853400000|2023-02-08 10:50:00|27388.3|27373.3|27375.8|27360.8|27390.8|27375.8|27373.3|27358.3|133
1675853700000|2023-02-08 10:55:00|27370.8|27355.8|27370.8|27355.8|27375.8|27360.8|27360.8|27345.8|117
1675854000000|2023-02-08 11:00:00|27373.3|27358.3|27385.8|27370.8|27390.8|27375.8|27370.8|27355.8|104
1675854300000|2023-02-08 11:05:00|27383.3|27368.3|27380.8|27365.8|27390.8|27375.8|27375.8|27360.8|118
1675854600000|2023-02-08 11:10:00|27378.3|27363.3|27360.8|27345.8|27380.8|27365.8|27360.8|27345.8|42
1675854900000|2023-02-08 11:15:00|27363.3|27348.3|27340.8|27325.8|27363.3|27348.3|27340.8|27325.8|58
1675855200000|2023-02-08 11:20:00|27343.3|27328.3|27335.8|27320.8|27350.8|27335.8|27333.3|27318.3|60
1675855500000|2023-02-08 11:25:00|27338.3|27323.3|27333.3|27318.3|27340.8|27325.8|27325.8|27310.8|34
1675855800000|2023-02-08 11:30:00|27330.8|27315.8|27340.8|27325.8|27350.8|27335.8|27330.8|27315.8|76
1675856100000|2023-02-08 11:35:00|27338.3|27323.3|27330.8|27315.8|27348.3|27333.3|27330.8|27315.8|23
1675856400000|2023-02-08 11:40:00|27333.3|27318.3|27340.8|27325.8|27350.8|27335.8|27330.8|27315.8|20
1675856700000|2023-02-08 11:45:00|27338.3|27323.3|27325.8|27310.8|27340.8|27325.8|27320.8|27305.8|48
1675857000000|2023-02-08 11:50:00|27328.3|27313.3|27315.8|27300.8|27330.8|27315.8|27315.8|27300.8|102
1675857300000|2023-02-08 11:55:00|27318.3|27303.3|27325.8|27310.8|27325.8|27310.8|27310.8|27295.8|39
1675857600000|2023-02-08 12:00:00|27330.8|27315.8|27330.8|27315.8|27335.8|27320.8|27323.3|27308.3|39
1675857900000|2023-02-08 12:05:00|27328.3|27313.3|27330.8|27315.8|27335.8|27320.8|27320.8|27305.8|44
1675858200000|2023-02-08 12:10:00|27333.3|27318.3|27315.8|27300.8|27335.8|27320.8|27310.8|27295.8|44
1675858500000|2023-02-08 12:15:00|27313.3|27298.3|27310.8|27295.8|27313.3|27298.3|27305.8|27290.8|46
1675858800000|2023-02-08 12:20:00|27305.8|27290.8|27310.8|27295.8|27310.8|27295.8|27305.8|27290.8|31
1675859100000|2023-02-08 12:25:00|27315.8|27300.8|27313.3|27298.3|27318.3|27303.3|27310.8|27295.8|32
1675859400000|2023-02-08 12:30:00|27315.8|27300.8|27335.8|27320.8|27335.8|27320.8|27313.3|27298.3|45
1675859700000|2023-02-08 12:35:00|27340.8|27325.8|27345.8|27330.8|27345.8|27330.8|27335.8|27320.8|30
1675860000000|2023-02-08 12:40:00|27343.3|27328.3|27326.8|27311.8|27343.3|27328.3|27326.8|27311.8|40
1675860300000|2023-02-08 12:45:00|27324.3|27309.3|27316.8|27301.8|27326.8|27311.8|27311.8|27296.8|38
1675860600000|2023-02-08 12:50:00|27314.3|27299.3|27316.8|27301.8|27316.8|27301.8|27291.8|27276.8|71
1675860900000|2023-02-08 12:55:00|27314.3|27299.3|27311.8|27296.8|27321.8|27306.8|27306.8|27291.8|91
1675861200000|2023-02-08 13:00:00|27306.8|27291.8|27311.8|27296.8|27316.8|27301.8|27306.8|27291.8|97
1675861500000|2023-02-08 13:05:00|27309.3|27294.3|27316.8|27301.8|27316.8|27301.8|27306.8|27291.8|54
1675861800000|2023-02-08 13:10:00|27321.8|27306.8|27301.8|27286.8|27321.8|27306.8|27301.8|27286.8|56
1675862100000|2023-02-08 13:15:00|27306.8|27291.8|27326.8|27311.8|27329.3|27314.3|27301.8|27286.8|52
1675862400000|2023-02-08 13:20:00|27324.3|27309.3|27316.8|27301.8|27324.3|27309.3|27316.8|27301.8|12
1675862700000|2023-02-08 13:25:00|27319.3|27304.3|27316.8|27301.8|27321.8|27306.8|27306.8|27291.8|82
1675863000000|2023-02-08 13:30:00|27314.3|27299.3|27329.3|27314.3|27331.8|27316.8|27311.8|27296.8|38
1675863300000|2023-02-08 13:35:00|27331.8|27316.8|27326.8|27311.8|27336.8|27321.8|27321.8|27306.8|52
1675863600000|2023-02-08 13:40:00|27324.3|27309.3|27316.8|27301.8|27326.8|27311.8|27309.3|27294.3|74
1675863900000|2023-02-08 13:45:00|27311.8|27296.8|27311.8|27296.8|27321.8|27306.8|27306.8|27291.8|44
1675864200000|2023-02-08 13:50:00|27314.3|27299.3|27296.8|27281.8|27316.8|27301.8|27291.8|27276.8|37
1675864500000|2023-02-08 13:55:00|27299.3|27284.3|27296.8|27281.8|27301.8|27286.8|27291.8|27276.8|70
1675864800000|2023-02-08 14:00:00|27294.3|27279.3|27296.8|27281.8|27296.8|27281.8|27286.8|27271.8|61
1675865100000|2023-02-08 14:05:00|27294.3|27279.3|27281.8|27266.8|27296.8|27281.8|27271.8|27256.8|65
1675865400000|2023-02-08 14:10:00|27279.3|27264.3|27281.8|27266.8|27289.3|27274.3|27279.3|27264.3|469
1675865700000|2023-02-08 14:15:00|27276.8|27261.8|27271.8|27256.8|27276.8|27261.8|27264.3|27249.3|84
1675866000000|2023-02-08 14:20:00|27276.8|27261.8|27281.8|27266.8|27286.8|27271.8|27276.8|27261.8|62
1675866300000|2023-02-08 14:25:00|27284.3|27269.3|27286.8|27271.8|27286.8|27271.8|27274.3|27259.3|75
1675866600000|2023-02-08 14:30:00|27289.3|27274.3|27301.8|27286.8|27311.8|27296.8|27281.8|27266.8|122
1675866900000|2023-02-08 14:35:00|27306.8|27291.8|27331.8|27316.8|27331.8|27316.8|27301.8|27286.8|99
1675867200000|2023-02-08 14:40:00|27329.3|27314.3|27329.3|27314.3|27341.8|27326.8|27311.8|27296.8|147
1675867500000|2023-02-08 14:45:00|27326.8|27311.8|27336.8|27321.8|27346.8|27331.8|27316.8|27301.8|131
1675867800000|2023-02-08 14:50:00|27331.8|27316.8|27321.8|27306.8|27331.8|27316.8|27311.8|27296.8|73
1675868100000|2023-02-08 14:55:00|27319.3|27304.3|27321.8|27306.8|27326.8|27311.8|27306.8|27291.8|114
1675868400000|2023-02-08 15:00:00|27319.3|27304.3|27301.8|27286.8|27321.8|27306.8|27291.8|27276.8|127
1675868700000|2023-02-08 15:05:00|27304.3|27289.3|27294.3|27279.3|27306.8|27291.8|27271.8|27256.8|115
1675869000000|2023-02-08 15:10:00|27295.2|27280.2|27297.7|27282.7|27297.7|27282.7|27277.7|27262.7|79
1675869300000|2023-02-08 15:15:00|27302.7|27287.7|27325.2|27310.2|27332.7|27317.7|27297.7|27282.7|117
1675869600000|2023-02-08 15:20:00|27322.7|27307.7|27297.7|27282.7|27325.2|27310.2|27292.7|27277.7|58
1675869900000|2023-02-08 15:25:00|27295.2|27280.2|27292.7|27277.7|27297.7|27282.7|27282.7|27267.7|73
1675870200000|2023-02-08 15:30:00|27287.7|27272.7|27227.7|27212.7|27287.7|27272.7|27222.7|27207.7|264
1675870500000|2023-02-08 15:35:00|27225.2|27210.2|27222.7|27207.7|27227.7|27212.7|27202.7|27187.7|162
1675870800000|2023-02-08 15:40:00|27225.2|27210.2|27227.7|27212.7|27232.7|27217.7|27217.7|27202.7|106
1675871100000|2023-02-08 15:45:00|27222.7|27207.7|27232.7|27217.7|27257.7|27242.7|27217.7|27202.7|104
1675871400000|2023-02-08 15:50:00|27235.2|27220.2|27222.7|27207.7|27235.2|27220.2|27217.7|27202.7|70
1675871700000|2023-02-08 15:55:00|27220.2|27205.2|27227.7|27212.7|27232.7|27217.7|27217.7|27202.7|65
1675872000000|2023-02-08 16:00:00|27225.2|27210.2|27235.2|27220.2|27237.7|27222.7|27217.7|27202.7|90
1675872300000|2023-02-08 16:05:00|27232.7|27217.7|27222.7|27207.7|27237.7|27222.7|27215.2|27200.2|47
1675872600000|2023-02-08 16:10:00|27220.2|27205.2|27222.7|27207.7|27227.7|27212.7|27217.7|27202.7|56
1675872900000|2023-02-08 16:15:00|27220.2|27205.2|27232.7|27217.7|27232.7|27217.7|27207.7|27192.7|193
1675873200000|2023-02-08 16:20:00|27227.7|27212.7|27217.7|27202.7|27245.2|27230.2|27217.7|27202.7|231
1675873500000|2023-02-08 16:25:00|27220.2|27205.2|27207.7|27192.7|27222.7|27207.7|27192.7|27177.7|215
1675873800000|2023-02-08 16:30:00|27205.2|27190.2|27182.7|27167.7|27222.7|27207.7|27175.2|27160.2|355
1675874100000|2023-02-08 16:35:00|27180.2|27165.2|27162.7|27147.7|27182.7|27167.7|27162.7|27147.7|247
1675874400000|2023-02-08 16:40:00|27157.7|27142.7|27152.7|27137.7|27157.7|27142.7|27137.7|27122.7|348
1675874700000|2023-02-08 16:45:00|27155.2|27140.2|27162.7|27147.7|27167.7|27152.7|27152.7|27137.7|24
1675875000000|2023-02-08 16:50:00|27165.2|27145.2|27165.2|27145.2|27170.2|27150.2|27155.2|27135.2|18
1675875300000|2023-02-08 16:55:00|27160.2|27140.2|27190.2|27170.2|27195.2|27170.2|27160.2|27140.2|36
1675875600000|2023-02-08 17:00:00|27185.2|27165.2|27170.2|27150.2|27190.2|27170.2|27170.2|27145.2|16
1675875900000|2023-02-08 17:05:00|27165.2|27145.2|27180.2|27160.2|27185.2|27160.2|27165.2|27140.2|14
1675876200000|2023-02-08 17:10:00|27185.2|27165.2|27170.2|27150.2|27195.2|27175.2|27170.2|27150.2|15
1675876500000|2023-02-08 17:15:00|27165.2|27145.2|27190.2|27170.2|27190.2|27170.2|27165.2|27140.2|22
1675876800000|2023-02-08 17:20:00|27195.2|27165.2|27205.2|27185.2|27210.2|27185.2|27190.2|27165.2|5
1675877100000|2023-02-08 17:25:00|27200.2|27180.2|27205.2|27185.2|27210.2|27185.2|27190.2|27170.2|9
1675877400000|2023-02-08 17:30:00|27210.2|27190.2|27190.2|27170.2|27210.2|27190.2|27190.2|27165.2|39
1675877700000|2023-02-08 17:35:00|27185.2|27165.2|27190.2|27165.2|27205.2|27185.2|27185.2|27160.2|48
1675878000000|2023-02-08 17:40:00|27185.2|27170.2|27180.2|27160.2|27195.2|27170.2|27180.2|27155.2|30
1675878300000|2023-02-08 17:45:00|27185.2|27165.2|27205.2|27185.2|27205.2|27185.2|27185.2|27165.2|20
1675878600000|2023-02-08 17:50:00|27210.2|27180.2|27205.2|27180.2|27210.2|27190.2|27200.2|27180.2|11
1675878900000|2023-02-08 17:55:00|27210.2|27185.2|27220.2|27200.2|27220.2|27200.2|27200.2|27180.2|12
1675879200000|2023-02-08 18:00:00|27215.2|27195.2|27225.2|27205.2|27230.2|27210.2|27215.2|27195.2|40
1675879500000|2023-02-08 18:05:00|27230.2|27210.2|27225.2|27205.2|27240.2|27220.2|27210.2|27190.2|21
1675879800000|2023-02-08 18:10:00|27220.2|27200.2|27225.2|27205.2|27240.2|27220.2|27215.2|27195.2|22
1675880100000|2023-02-08 18:15:00|27230.2|27210.2|27230.2|27210.2|27235.2|27215.2|27220.2|27200.2|20
1675880400000|2023-02-08 18:20:00|27235.2|27215.2|27235.2|27215.2|27235.2|27215.2|27225.2|27205.2|9
1675880700000|2023-02-08 18:25:00|27240.2|27220.2|27220.2|27200.2|27240.2|27220.2|27220.2|27200.2|14
1675881000000|2023-02-08 18:30:00|27225.2|27205.2|27215.2|27190.2|27225.2|27205.2|27210.2|27190.2|16
1675881300000|2023-02-08 18:35:00|27210.2|27195.2|27210.2|27190.2|27225.2|27205.2|27200.2|27180.2|19
1675881600000|2023-02-08 18:40:00|27205.2|27185.2|27215.2|27195.2|27220.2|27200.2|27205.2|27185.2|16
1675881900000|2023-02-08 18:45:00|27220.2|27190.2|27210.2|27190.2|27225.2|27205.2|27200.2|27180.2|23
1675882200000|2023-02-08 18:50:00|27205.2|27185.2|27210.2|27185.2|27215.2|27195.2|27205.2|27180.2|12
1675882500000|2023-02-08 18:55:00|27205.2|27190.2|27210.2|27190.2|27215.2|27195.2|27200.2|27180.2|33
1675882800000|2023-02-08 19:00:00|27215.2|27185.2|27200.2|27175.2|27215.2|27190.2|27185.2|27165.2|26
1675883100000|2023-02-08 19:05:00|27205.2|27180.2|27200.2|27175.2|27210.2|27185.2|27185.2|27165.2|17
1675883400000|2023-02-08 19:10:00|27195.2|27180.2|27205.2|27185.2|27210.2|27190.2|27190.2|27170.2|18
1675883700000|2023-02-08 19:15:00|27210.2|27190.2|27220.2|27200.2|27225.2|27200.2|27205.2|27190.2|3
1675884000000|2023-02-08 19:20:00|27215.2|27195.2|27210.2|27190.2|27220.2|27195.2|27205.2|27185.2|15
1675884300000|2023-02-08 19:25:00|27205.2|27185.2|27195.2|27180.2|27210.2|27190.2|27195.2|27175.2|14
1675884600000|2023-02-08 19:30:00|27197.7|27182.7|27200.2|27185.2|27205.2|27190.2|27192.7|27177.7|5
1675884900000|2023-02-08 19:35:00|27202.7|27187.7|27205.2|27190.2|27205.2|27190.2|27197.7|27182.7|2
1675885200000|2023-02-08 19:40:00|27207.7|27192.7|27192.7|27177.7|27210.2|27195.2|27177.7|27162.7|24
1675885500000|2023-02-08 19:45:00|27190.2|27175.2|27187.7|27172.7|27195.2|27180.2|27182.7|27167.7|4
1675885800000|2023-02-08 19:50:00|27190.2|27175.2|27195.2|27180.2|27197.7|27182.7|27187.7|27172.7|4
1675886100000|2023-02-08 19:55:00|27192.7|27177.7|27205.2|27190.2|27207.7|27192.7|27192.7|27177.7|4
1675886400000|2023-02-08 20:00:00|27207.7|27192.7|27187.7|27172.7|27207.7|27192.7|27187.7|27172.7|8
1675886700000|2023-02-08 20:05:00|27190.2|27175.2|27185.2|27170.2|27190.2|27175.2|27170.2|27155.2|28
1675887000000|2023-02-08 20:10:00|27187.7|27172.7|27175.2|27160.2|27187.7|27172.7|27167.7|27152.7|10
1675887300000|2023-02-08 20:15:00|27177.7|27162.7|27172.7|27157.7|27187.7|27172.7|27170.2|27155.2|5
1675887600000|2023-02-08 20:20:00|27175.2|27160.2|27192.7|27177.7|27197.7|27182.7|27175.2|27160.2|9
1675887900000|2023-02-08 20:25:00|27195.2|27180.2|27190.2|27175.2|27197.7|27182.7|27187.7|27172.7|8
1675888200000|2023-02-08 20:30:00|27187.7|27172.7|27182.7|27167.7|27202.7|27187.7|27180.2|27165.2|25
1675888500000|2023-02-08 20:35:00|27185.2|27170.2|27197.7|27182.7|27200.2|27185.2|27185.2|27170.2|40
1675888800000|2023-02-08 20:40:00|27195.2|27180.2|27202.7|27187.7|27207.7|27192.7|27192.7|27177.7|17
1675889100000|2023-02-08 20:45:00|27197.7|27182.7|27187.7|27172.7|27197.7|27182.7|27182.7|27167.7|19
1675889400000|2023-02-08 20:50:00|27185.2|27170.2|27192.7|27177.7|27202.7|27187.7|27185.2|27170.2|23
1675889700000|2023-02-08 20:55:00|27190.2|27175.2|27205.2|27190.2|27210.2|27195.2|27190.2|27175.2|25
1675890000000|2023-02-08 21:00:00|27214.9|27174.9|27206.8|27166.8|27219.7|27179.7|27204.2|27164.2|0
1675890300000|2023-02-08 21:05:00|27206.9|27166.9|27204.2|27164.2|27219.7|27179.7|27201|27161|0
1675890600000|2023-02-08 21:10:00|27204.1|27164.1|27197.1|27157.1|27204.1|27164.1|27195.8|27155.8|0
1675890900000|2023-02-08 21:15:00|27197|27157|27204.2|27164.2|27206.8|27166.8|27195.8|27155.8|0
1675891200000|2023-02-08 21:20:00|27205.5|27165.5|27216.4|27176.4|27216.4|27176.4|27205.5|27165.5|0
1675891500000|2023-02-08 21:25:00|27215.2|27175.2|27216.4|27176.4|27221|27181|27215.2|27175.2|0
1675891800000|2023-02-08 21:30:00|27216.5|27176.5|27221|27181|27222.3|27182.3|27216.5|27176.5|0
1675892100000|2023-02-08 21:35:00|27223.5|27183.5|27223.5|27183.5|27224.8|27184.8|27223.5|27183.5|0
1675892400000|2023-02-08 21:40:00|27223.6|27183.6|27229.4|27189.4|27231.9|27191.9|27223.6|27183.6|0
1675892700000|2023-02-08 21:45:00|27230.6|27190.6|27230.6|27190.6|27233.2|27193.2|27228.7|27188.7|0
1675893000000|2023-02-08 21:50:00|27229.4|27189.4|27230.6|27190.6|27230.6|27190.6|27226.1|27186.1|0
1675893300000|2023-02-08 21:55:00|27229.4|27189.4|27230|27190|27231.9|27191.9|27229.4|27189.4|0
1675893600000|2023-02-08 22:00:00|27229.4|27189.4|27228.7|27188.7|27231.3|27191.3|27228.7|27188.7|0
1675893900000|2023-02-08 22:05:00|27228.1|27188.1|27228.1|27188.1|27228.1|27188.1|27228.1|27188.1|0
1675894200000|2023-02-08 22:10:00|27227.4|27187.4|27225.5|27185.5|27227.4|27187.4|27225.5|27185.5|0
1675894500000|2023-02-08 22:15:00|27226.1|27186.1|27226.1|27186.1|27226.8|27186.8|27225.5|27185.5|0
1675894800000|2023-02-08 22:20:00|27226.2|27186.2|27230|27190|27230|27190|27226.2|27186.2|0
1675895100000|2023-02-08 22:25:00|27229.9|27189.9|27229.4|27189.4|27229.9|27189.9|27228.1|27188.1|0
1675895400000|2023-02-08 22:30:00|27230|27190|27228.1|27188.1|27230|27190|27228.1|27188.1|0
1675895700000|2023-02-08 22:35:00|27229.4|27189.4|27228.1|27188.1|27229.4|27189.4|27228.1|27188.1|0
1675896000000|2023-02-08 22:40:00|27228|27188|27226.1|27186.1|27228|27188|27226.1|27186.1|0
1675896300000|2023-02-08 22:45:00|27225.5|27185.5|27224.8|27184.8|27225.5|27185.5|27224.8|27184.8|0
1675896600000|2023-02-08 22:50:00|27223.6|27183.6|27223.5|27183.5|27224.2|27184.2|27223.5|27183.5|0
1675896900000|2023-02-08 22:55:00|27222.9|27182.9|27222.9|27182.9|27224.2|27184.2|27222.9|27182.9|0
1675897200000|2023-02-08 23:00:00|27224.2|27184.2|27222.3|27182.3|27226.8|27186.8|27217.7|27177.7|0
1675897500000|2023-02-08 23:05:00|27223.5|27183.5|27215.2|27175.2|27223.5|27183.5|27212.6|27172.6|0
1675897800000|2023-02-08 23:10:00|27215.1|27175.1|27213.9|27173.9|27217.7|27177.7|27209.4|27169.4|0
1675898100000|2023-02-08 23:15:00|27213.8|27173.8|27209.4|27169.4|27213.9|27173.9|27204.2|27164.2|0
1675898400000|2023-02-08 23:20:00|27209.3|27169.3|27226.1|27186.1|27228.1|27188.1|27208.1|27168.1|0
1675898700000|2023-02-08 23:25:00|27226.2|27186.2|27223.5|27183.5|27228.1|27188.1|27219.7|27179.7|0
1675899000000|2023-02-08 23:30:00|27222.3|27182.3|27230.6|27190.6|27230.6|27190.6|27222.3|27182.3|0
1675899300000|2023-02-08 23:35:00|27229.4|27189.4|27236.5|27196.5|27236.5|27196.5|27228.1|27188.1|0
1675899600000|2023-02-08 23:40:00|27236.4|27196.4|27240.3|27200.3|27241.6|27201.6|27230.6|27190.6|0
1675899900000|2023-02-08 23:45:00|27239.7|27199.7|27237.7|27197.7|27242.9|27202.9|27234.5|27194.5|0
1675900200000|2023-02-08 23:50:00|27237.8|27197.8|27233.2|27193.2|27239|27199|27231.9|27191.9|0
1675900500000|2023-02-08 23:55:00|27233.3|27193.3|27235|27195|27239|27199|27233.2|27193.2|0
1675900800000|2023-02-09 00:00:00|27236.9|27196.9|27246.6|27206.6|27246.6|27206.6|27235|27195|0
1675901100000|2023-02-09 00:05:00|27246.5|27206.5|27246.6|27206.6|27246.6|27206.6|27242.1|27202.1|0
1675901400000|2023-02-09 00:10:00|27246.5|27206.5|27240.8|27200.8|27246.5|27206.5|27238.2|27198.2|0
1675901700000|2023-02-09 00:15:00|27242.1|27202.1|27248|27208|27254.3|27214.3|27229|27189|0
1675902000000|2023-02-09 00:20:00|27247.9|27207.9|27248|27208|27248|27208|27241.6|27201.6|0
1675902300000|2023-02-09 00:25:00|27248.1|27208.1|27241.6|27201.6|27248.1|27208.1|27235.3|27195.3|0
1675902600000|2023-02-09 00:30:00|27241.5|27201.5|27241.5|27201.5|27241.6|27201.6|27235.2|27195.2|0
1675902900000|2023-02-09 00:35:00|27241.6|27201.6|27248|27208|27248.1|27208.1|27241.5|27201.5|0
1675903200000|2023-02-09 00:40:00|27248.1|27208.1|27241.6|27201.6|27248.1|27208.1|27238.4|27198.4|0
1675903500000|2023-02-09 00:45:00|27241.7|27201.7|27235.4|27195.4|27241.8|27201.8|27235.4|27195.4|0
1675903800000|2023-02-09 00:50:00|27235.3|27195.3|27235.4|27195.4|27241.6|27201.6|27235.2|27195.2|0
1675904100000|2023-02-09 00:55:00|27241.7|27201.7|27235.5|27195.5|27241.8|27201.8|27235.4|27195.4|0
1675904400000|2023-02-09 01:00:00|27241.8|27201.8|27246.8|27206.8|27248.1|27208.1|27241.7|27201.7|0
1675904700000|2023-02-09 01:05:00|27246.9|27206.9|27240.3|27200.3|27253.1|27213.1|27240.2|27200.2|0
1675905000000|2023-02-09 01:10:00|27240.2|27200.2|27234|27194|27240.3|27200.3|27233.9|27193.9|0
1675905300000|2023-02-09 01:15:00|27240.2|27200.2|27246.6|27206.6|27252.9|27212.9|27240.2|27200.2|0
1675905600000|2023-02-09 01:20:00|27249.8|27209.8|27259.4|27219.4|27265.7|27225.7|27249.8|27209.8|0
1675905900000|2023-02-09 01:25:00|27259.5|27219.5|27259.2|27219.2|27259.5|27219.5|27252.9|27212.9|0
1675906200000|2023-02-09 01:30:00|27265.5|27225.5|27272|27232|27272.1|27232.1|27265.5|27225.5|0
1675906500000|2023-02-09 01:35:00|27272.1|27232.1|27265.6|27225.6|27272.1|27232.1|27265.6|27225.6|0
1675906800000|2023-02-09 01:40:00|27265.7|27225.7|27265.7|27225.7|27272|27232|27265.6|27225.6|0
1675907100000|2023-02-09 01:45:00|27265.8|27225.8|27272|27232|27272.1|27232.1|27265.7|27225.7|0
1675907400000|2023-02-09 01:50:00|27265.7|27225.7|27265.7|27225.7|27272.1|27232.1|27265.7|27225.7|0
1675907700000|2023-02-09 01:55:00|27265.6|27225.6|27265.7|27225.7|27265.7|27225.7|27262.4|27222.4|0
1675908000000|2023-02-09 02:00:00|27272|27232|27272|27232|27272|27232|27265.7|27225.7|0
1675908300000|2023-02-09 02:05:00|27271.9|27231.9|27272|27232|27272|27232|27265.6|27225.6|0
1675908600000|2023-02-09 02:10:00|27271.9|27231.9|27265.6|27225.6|27272|27232|27265.6|27225.6|0
1675908900000|2023-02-09 02:15:00|27265.7|27225.7|27272.2|27232.2|27272.2|27232.2|27265.6|27225.6|0
1675909200000|2023-02-09 02:20:00|27272.1|27232.1|27272.1|27232.1|27272.2|27232.2|27265.8|27225.8|0
1675909500000|2023-02-09 02:25:00|27265.8|27225.8|27272.1|27232.1|27272.2|27232.2|27265.8|27225.8|0
1675909800000|2023-02-09 02:30:00|27272.2|27232.2|27281.8|27241.8|27284.9|27244.9|27265.8|27225.8|0
1675910100000|2023-02-09 02:35:00|27281.7|27241.7|27272.1|27232.1|27281.7|27241.7|27272.1|27232.1|0
1675910400000|2023-02-09 02:40:00|27272.2|27232.2|27278.5|27238.5|27278.5|27238.5|27272.2|27232.2|0
1675910700000|2023-02-09 02:45:00|27278.4|27238.4|27278.5|27238.5|27278.5|27238.5|27272.1|27232.1|0
1675911000000|2023-02-09 02:50:00|27278.4|27238.4|27278.4|27238.4|27278.5|27238.5|27272.1|27232.1|0
1675911300000|2023-02-09 02:55:00|27278.5|27238.5|27278.5|27238.5|27278.5|27238.5|27272.1|27232.1|0
1675911600000|2023-02-09 03:00:00|27278.4|27238.4|27278.4|27238.4|27278.5|27238.5|27278.3|27238.3|0
1675911900000|2023-02-09 03:05:00|27278.3|27238.3|27272|27232|27278.4|27238.4|27272|27232|0
1675912200000|2023-02-09 03:10:00|27272.1|27232.1|27272|27232|27272.1|27232.1|27271.9|27231.9|0
1675912500000|2023-02-09 03:15:00|27271.9|27231.9|27265.7|27225.7|27272|27232|27265.6|27225.6|0
1675912800000|2023-02-09 03:20:00|27271.9|27231.9|27265.7|27225.7|27272.1|27232.1|27265.7|27225.7|0
1675913100000|2023-02-09 03:25:00|27265.8|27225.8|27265.6|27225.6|27272.1|27232.1|27265.6|27225.6|0
1675913400000|2023-02-09 03:30:00|27265.7|27225.7|27272|27232|27272.1|27232.1|27265.7|27225.7|0
1675913700000|2023-02-09 03:35:00|27265.8|27225.8|27270.3|27230.3|27272.1|27232.1|27264|27224|0
1675914000000|2023-02-09 03:40:00|27270.4|27230.4|27276.8|27236.8|27283.3|27243.3|27270.4|27230.4|0
1675914300000|2023-02-09 03:45:00|27283.1|27243.1|27270.4|27230.4|27283.1|27243.1|27270.3|27230.3|0
1675914600000|2023-02-09 03:50:00|27270.3|27230.3|27270.3|27230.3|27276.7|27236.7|27270.3|27230.3|0
1675914900000|2023-02-09 03:55:00|27270.4|27230.4|27270.4|27230.4|27270.4|27230.4|27270.3|27230.3|0
1675915200000|2023-02-09 04:00:00|27276.7|27236.7|27270.2|27230.2|27276.7|27236.7|27270.2|27230.2|0
1675915500000|2023-02-09 04:05:00|27270.3|27230.3|27276.7|27236.7|27276.7|27236.7|27270.2|27230.2|0
1675915800000|2023-02-09 04:10:00|27270.4|27230.4|27276.7|27236.7|27276.7|27236.7|27270.3|27230.3|0
1675916100000|2023-02-09 04:15:00|27276.6|27236.6|27276.6|27236.6|27276.7|27236.7|27276.5|27236.5|0
1675916400000|2023-02-09 04:20:00|27276.5|27236.5|27276.7|27236.7|27276.7|27236.7|27276.5|27236.5|0
1675916700000|2023-02-09 04:25:00|27276.6|27236.6|27270.4|27230.4|27276.6|27236.6|27270.3|27230.3|0
1675917000000|2023-02-09 04:30:00|27270.3|27230.3|27270.3|27230.3|27270.4|27230.4|27270.3|27230.3|0
1675917300000|2023-02-09 04:35:00|27270.2|27230.2|27276.6|27236.6|27276.6|27236.6|27270.2|27230.2|0
1675917600000|2023-02-09 04:40:00|27276.7|27236.7|27283|27243|27283|27243|27276.7|27236.7|0
1675917900000|2023-02-09 04:45:00|27282.9|27242.9|27282.8|27242.8|27283|27243|27282.8|27242.8|0
1675918200000|2023-02-09 04:50:00|27282.9|27242.9|27276.5|27236.5|27282.9|27242.9|27276.4|27236.4|0
1675918500000|2023-02-09 04:55:00|27276.4|27236.4|27276.6|27236.6|27276.6|27236.6|27276.4|27236.4|0
1675918800000|2023-02-09 05:00:00|27276.7|27236.7|27289.4|27249.4|27289.4|27249.4|27276.7|27236.7|0
1675919100000|2023-02-09 05:05:00|27289.5|27249.5|27289.6|27249.6|27295.9|27255.9|27283.1|27243.1|0
1675919400000|2023-02-09 05:10:00|27295.9|27255.9|27296.1|27256.1|27302.5|27262.5|27289.6|27249.6|0
1675919700000|2023-02-09 05:15:00|27299.2|27259.2|27296|27256|27302.4|27262.4|27296|27256|0
1675920000000|2023-02-09 05:20:00|27295.9|27255.9|27295.8|27255.8|27295.9|27255.9|27289.6|27249.6|0
1675920300000|2023-02-09 05:25:00|27295.9|27255.9|27302.2|27262.2|27302.3|27262.3|27295.8|27255.8|0
1675920600000|2023-02-09 05:30:00|27302.3|27262.3|27296|27256|27302.3|27262.3|27295.9|27255.9|0
1675920900000|2023-02-09 05:35:00|27299.2|27259.2|27295.9|27255.9|27302.4|27262.4|27295.9|27255.9|0
1675921200000|2023-02-09 05:40:00|27296|27256|27297.8|27257.8|27297.8|27257.8|27296|27256|0
1675921500000|2023-02-09 05:45:00|27247.8|27207.8|27304.4|27264.4|27310.9|27270.9|27246|27206|0
1675921800000|2023-02-09 05:50:00|27307.5|27267.5|27294.6|27254.6|27307.6|27267.6|27291.4|27251.4|0
1675922100000|2023-02-09 05:55:00|27291.5|27251.5|27285.1|27245.1|27294.6|27254.6|27285|27245|0
1675922400000|2023-02-09 06:00:00|27285|27245|27285|27245|27297.7|27257.7|27281.9|27241.9|0
1675922700000|2023-02-09 06:05:00|27285.1|27245.1|27272.3|27232.3|27291.4|27251.4|27272.2|27232.2|0
1675923000000|2023-02-09 06:10:00|27272.2|27232.2|27272.1|27232.1|27278.6|27238.6|27272|27232|0
1675923300000|2023-02-09 06:15:00|27278.3|27238.3|27291.1|27251.1|27291.2|27251.2|27278.3|27238.3|0
1675923600000|2023-02-09 06:20:00|27291.2|27251.2|27285.1|27245.1|27291.3|27251.3|27284.8|27244.8|0
1675923900000|2023-02-09 06:25:00|27288.2|27248.2|27297.8|27257.8|27297.9|27257.9|27285.1|27245.1|0
1675924200000|2023-02-09 06:30:00|27297.9|27257.9|27285.2|27245.2|27304.1|27264.1|27278.8|27238.8|0
1675924500000|2023-02-09 06:35:00|27285.1|27245.1|27291.4|27251.4|27291.4|27251.4|27285.1|27245.1|0
1675924800000|2023-02-09 06:40:00|27294.6|27254.6|27304|27264|27304|27264|27291.3|27251.3|0
1675925100000|2023-02-09 06:45:00|27310.3|27270.3|27322.2|27282.2|27322.2|27282.2|27303.2|27263.2|0
1675925400000|2023-02-09 06:50:00|27322.1|27282.1|27303.2|27263.2|27322.2|27282.2|27303.1|27263.1|0
1675925700000|2023-02-09 06:55:00|27303.1|27263.1|27309.6|27269.6|27315.9|27275.9|27303.1|27263.1|0
1675926000000|2023-02-09 07:00:00|27315.9|27275.9|27325.2|27310.2|27341.3|27310.2|27287.7|27272.7|147
1675926300000|2023-02-09 07:05:00|27327.7|27312.7|27327.7|27312.7|27332.7|27317.7|27322.7|27307.7|76
1675926600000|2023-02-09 07:10:00|27330.2|27315.2|27312.7|27297.7|27332.7|27317.7|27307.7|27292.7|87
1675926900000|2023-02-09 07:15:00|27307.7|27292.7|27320.2|27305.2|27327.7|27312.7|27307.7|27292.7|46
1675927200000|2023-02-09 07:20:00|27322.7|27307.7|27322.7|27307.7|27332.7|27317.7|27317.7|27302.7|38
1675927500000|2023-02-09 07:25:00|27325.2|27310.2|27302.7|27287.7|27327.7|27312.7|27300.2|27285.2|26
1675927800000|2023-02-09 07:30:00|27305.2|27290.2|27305.2|27290.2|27312.7|27297.7|27297.7|27282.7|28
1675928100000|2023-02-09 07:35:00|27307.7|27292.7|27312.7|27297.7|27317.7|27302.7|27307.7|27292.7|13
1675928400000|2023-02-09 07:40:00|27310.2|27295.2|27315.2|27300.2|27317.7|27302.7|27310.2|27295.2|10
1675928700000|2023-02-09 07:45:00|27312.7|27297.7|27312.7|27297.7|27327.7|27312.7|27307.7|27292.7|33
1675929000000|2023-02-09 07:50:00|27310.2|27295.2|27302.7|27287.7|27310.2|27295.2|27302.7|27287.7|18
1675929300000|2023-02-09 07:55:00|27305.2|27290.2|27312.7|27297.7|27327.7|27312.7|27305.2|27290.2|62
1675929600000|2023-02-09 08:00:00|27310.2|27295.2|27367.7|27352.7|27382.7|27367.7|27297.7|27282.7|921
1675929900000|2023-02-09 08:05:00|27370.2|27355.2|27362.7|27347.7|27377.7|27362.7|27332.7|27317.7|683
1675930200000|2023-02-09 08:10:00|27365.2|27350.2|27377.7|27362.7|27397.7|27382.7|27357.7|27342.7|397
1675930500000|2023-02-09 08:15:00|27382.7|27367.7|27425.2|27410.2|27427.7|27412.7|27382.7|27367.7|368
1675930800000|2023-02-09 08:20:00|27422.7|27407.7|27457.7|27442.7|27472.7|27457.7|27422.7|27407.7|423
1675931100000|2023-02-09 08:25:00|27455.2|27440.2|27455.2|27440.2|27462.7|27447.7|27442.7|27427.7|246
1675931400000|2023-02-09 08:30:00|27457.7|27442.7|27470.2|27455.2|27472.7|27457.7|27447.7|27432.7|265
1675931700000|2023-02-09 08:35:00|27472.7|27457.7|27482.7|27467.7|27502.7|27487.7|27467.7|27452.7|265
1675932000000|2023-02-09 08:40:00|27483.8|27468.8|27478.8|27463.8|27486.3|27471.3|27453.8|27438.8|262
1675932300000|2023-02-09 08:45:00|27481.3|27466.3|27458.8|27443.8|27498.8|27483.8|27438.8|27423.8|280
1675932600000|2023-02-09 08:50:00|27456.3|27441.3|27483.8|27468.8|27493.8|27478.8|27453.8|27438.8|344
1675932900000|2023-02-09 08:55:00|27481.3|27466.3|27463.8|27448.8|27493.8|27478.8|27463.8|27448.8|127
1675933200000|2023-02-09 09:00:00|27466.3|27451.3|27468.8|27453.8|27486.3|27471.3|27456.3|27441.3|100
1675933500000|2023-02-09 09:05:00|27471.3|27456.3|27471.3|27456.3|27483.8|27468.8|27468.8|27453.8|60
1675933800000|2023-02-09 09:10:00|27473.8|27458.8|27463.8|27448.8|27483.8|27468.8|27463.8|27448.8|38
1675934100000|2023-02-09 09:15:00|27468.8|27453.8|27453.8|27438.8|27473.8|27458.8|27446.3|27431.3|117
1675934400000|2023-02-09 09:20:00|27456.3|27441.3|27458.8|27443.8|27468.8|27453.8|27453.8|27438.8|60
1675934700000|2023-02-09 09:25:00|27461.3|27446.3|27446.3|27431.3|27463.8|27448.8|27438.8|27423.8|102
1675935000000|2023-02-09 09:30:00|27448.8|27433.8|27448.8|27433.8|27453.8|27438.8|27433.8|27418.8|57
1675935300000|2023-02-09 09:35:00|27446.3|27431.3|27446.3|27431.3|27458.8|27443.8|27443.8|27428.8|88
1675935600000|2023-02-09 09:40:00|27443.8|27428.8|27466.3|27451.3|27468.8|27453.8|27441.3|27426.3|58
1675935900000|2023-02-09 09:45:00|27468.8|27453.8|27498.8|27483.8|27498.8|27483.8|27468.8|27453.8|63
1675936200000|2023-02-09 09:50:00|27506.3|27491.3|27523.8|27508.8|27523.8|27508.8|27503.8|27488.8|188
1675936500000|2023-02-09 09:55:00|27528.8|27513.8|27518.8|27503.8|27528.8|27513.8|27503.8|27488.8|88
1675936800000|2023-02-09 10:00:00|27521.3|27506.3|27511.3|27496.3|27523.8|27508.8|27503.8|27488.8|88
1675937100000|2023-02-09 10:05:00|27513.8|27498.8|27518.8|27503.8|27528.8|27513.8|27511.3|27496.3|65
1675937400000|2023-02-09 10:10:00|27521.3|27506.3|27548.8|27533.8|27548.8|27533.8|27521.3|27506.3|168
1675937700000|2023-02-09 10:15:00|27543.8|27528.8|27541.3|27526.3|27543.8|27528.8|27523.8|27508.8|74
1675938000000|2023-02-09 10:20:00|27538.8|27523.8|27548.8|27533.8|27553.8|27538.8|27533.8|27518.8|61
1675938300000|2023-02-09 10:25:00|27553.8|27538.8|27553.8|27538.8|27558.8|27543.8|27548.8|27533.8|58
1675938600000|2023-02-09 10:30:00|27558.8|27543.8|27556.3|27541.3|27563.8|27548.8|27553.8|27538.8|70
1675938900000|2023-02-09 10:35:00|27558.8|27543.8|27563.8|27548.8|27563.8|27548.8|27548.8|27533.8|62
1675939200000|2023-02-09 10:40:00|27558.8|27543.8|27553.8|27538.8|27563.8|27548.8|27548.8|27533.8|198
1675939500000|2023-02-09 10:45:00|27556.3|27541.3|27563.8|27548.8|27563.8|27548.8|27543.8|27528.8|499
1675939800000|2023-02-09 10:50:00|27558.8|27543.8|27566.3|27551.3|27573.8|27558.8|27558.8|27543.8|112
1675940100000|2023-02-09 10:55:00|27563.8|27548.8|27568.8|27553.8|27568.8|27553.8|27553.8|27538.8|74
1675940400000|2023-02-09 11:00:00|27563.8|27548.8|27573.8|27558.8|27573.8|27558.8|27553.8|27538.8|60
1675940700000|2023-02-09 11:05:00|27568.8|27553.8|27563.8|27548.8|27573.8|27558.8|27563.8|27548.8|46
1675941000000|2023-02-09 11:10:00|27566.3|27551.3|27558.8|27543.8|27568.8|27553.8|27553.8|27538.8|71
1675941300000|2023-02-09 11:15:00|27556.3|27541.3|27543.8|27528.8|27556.3|27541.3|27543.8|27528.8|54
1675941600000|2023-02-09 11:20:00|27548.8|27533.8|27553.8|27538.8|27553.8|27538.8|27538.8|27523.8|116
1675941900000|2023-02-09 11:25:00|27558.8|27543.8|27553.8|27538.8|27568.8|27553.8|27553.8|27538.8|81
1675942200000|2023-02-09 11:30:00|27548.8|27533.8|27548.8|27533.8|27553.8|27538.8|27543.8|27528.8|55
1675942500000|2023-02-09 11:35:00|27546.3|27531.3|27551.3|27536.3|27558.8|27543.8|27546.3|27531.3|52
1675942800000|2023-02-09 11:40:00|27548.8|27533.8|27553.8|27538.8|27566.3|27551.3|27548.8|27533.8|38
1675943100000|2023-02-09 11:45:00|27548.8|27533.8|27548.8|27533.8|27558.8|27543.8|27548.8|27533.8|47
1675943400000|2023-02-09 11:50:00|27551.3|27536.3|27563.8|27548.8|27563.8|27548.8|27548.8|27533.8|50
1675943700000|2023-02-09 11:55:00|27566.3|27551.3|27568.8|27553.8|27571.3|27556.3|27563.8|27548.8|53
1675944000000|2023-02-09 12:00:00|27563.8|27548.8|27566.3|27551.3|27568.8|27553.8|27548.8|27533.8|36
1675944300000|2023-02-09 12:05:00|27568.8|27553.8|27563.8|27548.8|27568.8|27553.8|27558.8|27543.8|30
1675944600000|2023-02-09 12:10:00|27561.3|27546.3|27563.8|27548.8|27563.8|27548.8|27558.8|27543.8|30
1675944900000|2023-02-09 12:15:00|27566.3|27551.3|27568.8|27553.8|27568.8|27553.8|27558.8|27543.8|22
1675945200000|2023-02-09 12:20:00|27573.8|27558.8|27568.8|27553.8|27573.8|27558.8|27568.8|27553.8|32
1675945500000|2023-02-09 12:25:00|27571.3|27556.3|27568.8|27553.8|27573.8|27558.8|27568.8|27553.8|29
1675945800000|2023-02-09 12:30:00|27573.8|27558.8|27578.8|27563.8|27583.8|27568.8|27573.8|27558.8|72
1675946100000|2023-02-09 12:35:00|27583.8|27568.8|27568.8|27553.8|27583.8|27568.8|27563.8|27548.8|35
1675946400000|2023-02-09 12:40:00|27569.9|27554.9|27564.9|27549.9|27574.9|27559.9|27564.9|27549.9|35
1675946700000|2023-02-09 12:45:00|27567.4|27552.4|27564.9|27549.9|27567.4|27552.4|27559.9|27544.9|42
1675947000000|2023-02-09 12:50:00|27569.9|27554.9|27574.9|27559.9|27574.9|27559.9|27564.9|27549.9|34
1675947300000|2023-02-09 12:55:00|27572.4|27557.4|27554.9|27539.9|27574.9|27559.9|27549.9|27534.9|92
1675947600000|2023-02-09 13:00:00|27552.4|27537.4|27544.9|27529.9|27554.9|27539.9|27544.9|27529.9|32
1675947900000|2023-02-09 13:05:00|27549.9|27534.9|27554.9|27539.9|27559.9|27544.9|27544.9|27529.9|36
1675948200000|2023-02-09 13:10:00|27557.4|27542.4|27559.9|27544.9|27564.9|27549.9|27554.9|27539.9|45
1675948500000|2023-02-09 13:15:00|27564.9|27549.9|27554.9|27539.9|27564.9|27549.9|27554.9|27539.9|49
1675948800000|2023-02-09 13:20:00|27549.9|27534.9|27554.9|27539.9|27554.9|27539.9|27544.9|27529.9|32
1675949100000|2023-02-09 13:25:00|27549.9|27534.9|27554.9|27539.9|27559.9|27544.9|27549.9|27534.9|56
1675949400000|2023-02-09 13:30:00|27559.9|27544.9|27559.9|27544.9|27574.9|27559.9|27559.9|27544.9|125
1675949700000|2023-02-09 13:35:00|27557.4|27542.4|27549.9|27534.9|27564.9|27549.9|27544.9|27529.9|100
1675950000000|2023-02-09 13:40:00|27552.4|27537.4|27572.4|27557.4|27574.9|27559.9|27549.9|27534.9|96
1675950300000|2023-02-09 13:45:00|27574.9|27559.9|27569.9|27554.9|27574.9|27559.9|27559.9|27544.9|27
1675950600000|2023-02-09 13:50:00|27564.9|27549.9|27569.9|27554.9|27574.9|27559.9|27564.9|27549.9|64
1675950900000|2023-02-09 13:55:00|27574.9|27559.9|27574.9|27559.9|27579.9|27564.9|27569.9|27554.9|75
1675951200000|2023-02-09 14:00:00|27577.4|27562.4|27589.9|27574.9|27589.9|27574.9|27574.9|27559.9|133
1675951500000|2023-02-09 14:05:00|27584.9|27569.9|27562.4|27547.4|27589.9|27574.9|27562.4|27547.4|88
1675951800000|2023-02-09 14:10:00|27559.9|27544.9|27554.9|27539.9|27562.4|27547.4|27539.9|27524.9|130
1675952100000|2023-02-09 14:15:00|27557.4|27542.4|27559.9|27544.9|27577.4|27562.4|27554.9|27539.9|85
1675952400000|2023-02-09 14:20:00|27557.4|27542.4|27544.9|27529.9|27559.9|27544.9|27544.9|27529.9|82
1675952700000|2023-02-09 14:25:00|27549.9|27534.9|27554.9|27539.9|27559.9|27544.9|27544.9|27529.9|68
1675953000000|2023-02-09 14:30:00|27549.9|27534.9|27534.9|27519.9|27557.4|27542.4|27529.9|27514.9|148
1675953300000|2023-02-09 14:35:00|27537.4|27522.4|27549.9|27534.9|27549.9|27534.9|27519.9|27504.9|109
1675953600000|2023-02-09 14:40:00|27554.9|27539.9|27544.9|27529.9|27554.9|27539.9|27532.4|27517.4|136
1675953900000|2023-02-09 14:45:00|27547.4|27532.4|27572.4|27557.4|27579.9|27564.9|27544.9|27529.9|153
1675954200000|2023-02-09 14:50:00|27574.9|27559.9|27544.9|27529.9|27584.9|27569.9|27544.9|27529.9|106
1675954500000|2023-02-09 14:55:00|27542.4|27527.4|27524.9|27509.9|27549.9|27534.9|27514.9|27499.9|120
1675954800000|2023-02-09 15:00:00|27529.9|27514.9|27504.9|27489.9|27529.9|27514.9|27504.9|27489.9|186
1675955100000|2023-02-09 15:05:00|27509.9|27494.9|27509.9|27494.9|27519.9|27504.9|27504.9|27489.9|88
1675955400000|2023-02-09 15:10:00|27511.2|27496.2|27501.2|27486.2|27511.2|27496.2|27498.7|27483.7|103
1675955700000|2023-02-09 15:15:00|27503.7|27488.7|27531.2|27516.2|27536.2|27521.2|27501.2|27486.2|116
1675956000000|2023-02-09 15:20:00|27526.2|27511.2|27531.2|27516.2|27546.2|27531.2|27516.2|27501.2|173
1675956300000|2023-02-09 15:25:00|27528.7|27513.7|27511.2|27496.2|27528.7|27513.7|27496.2|27481.2|126
1675956600000|2023-02-09 15:30:00|27513.7|27498.7|27511.2|27496.2|27521.2|27506.2|27506.2|27491.2|170
1675956900000|2023-02-09 15:35:00|27513.7|27498.7|27506.2|27491.2|27521.2|27506.2|27506.2|27491.2|94
1675957200000|2023-02-09 15:40:00|27503.7|27488.7|27496.2|27481.2|27511.2|27496.2|27496.2|27481.2|93
1675957500000|2023-02-09 15:45:00|27498.7|27483.7|27506.2|27491.2|27511.2|27496.2|27491.2|27476.2|139
1675957800000|2023-02-09 15:50:00|27508.7|27493.7|27503.7|27488.7|27511.2|27496.2|27496.2|27481.2|83
1675958100000|2023-02-09 15:55:00|27501.2|27486.2|27501.2|27486.2|27511.2|27496.2|27501.2|27486.2|126
1675958400000|2023-02-09 16:00:00|27506.2|27491.2|27483.7|27468.7|27506.2|27491.2|27481.2|27466.2|186
1675958700000|2023-02-09 16:05:00|27486.2|27471.2|27476.2|27461.2|27486.2|27471.2|27466.2|27451.2|249
1675959000000|2023-02-09 16:10:00|27478.7|27463.7|27481.2|27466.2|27486.2|27471.2|27476.2|27461.2|116
1675959300000|2023-02-09 16:15:00|27483.7|27468.7|27486.2|27471.2|27486.2|27471.2|27476.2|27461.2|77
1675959600000|2023-02-09 16:20:00|27488.7|27473.7|27471.2|27456.2|27491.2|27476.2|27471.2|27456.2|97
1675959900000|2023-02-09 16:25:00|27473.7|27458.7|27491.2|27476.2|27493.7|27478.7|27471.2|27456.2|204
1675960200000|2023-02-09 16:30:00|27493.7|27478.7|27506.2|27491.2|27511.2|27496.2|27481.2|27466.2|437
1675960500000|2023-02-09 16:35:00|27503.7|27488.7|27488.7|27473.7|27506.2|27491.2|27481.2|27466.2|259
1675960800000|2023-02-09 16:40:00|27486.2|27471.2|27496.2|27481.2|27498.7|27483.7|27476.2|27461.2|65
1675961100000|2023-02-09 16:45:00|27493.7|27478.7|27483.7|27468.7|27496.2|27481.2|27476.2|27461.2|62
1675961400000|2023-02-09 16:50:00|27488.7|27463.7|27483.7|27463.7|27488.7|27468.7|27478.7|27458.7|10
1675961700000|2023-02-09 16:55:00|27488.7|27468.7|27488.7|27468.7|27493.7|27473.7|27478.7|27458.7|32
1675962000000|2023-02-09 17:00:00|27493.7|27473.7|27493.7|27473.7|27503.7|27478.7|27488.7|27473.7|33
1675962300000|2023-02-09 17:05:00|27498.7|27478.7|27508.7|27488.7|27508.7|27488.7|27493.7|27473.7|17
1675962600000|2023-02-09 17:10:00|27513.7|27493.7|27508.7|27488.7|27513.7|27493.7|27508.7|27488.7|35
1675962900000|2023-02-09 17:15:00|27503.7|27483.7|27508.7|27488.7|27513.7|27493.7|27493.7|27473.7|43
1675963200000|2023-02-09 17:20:00|27513.7|27493.7|27518.7|27498.7|27518.7|27498.7|27508.7|27488.7|37
1675963500000|2023-02-09 17:25:00|27523.7|27493.7|27508.7|27488.7|27523.7|27503.7|27503.7|27483.7|18
1675963800000|2023-02-09 17:30:00|27503.7|27483.7|27478.7|27453.7|27508.7|27488.7|27473.7|27453.7|48
1675964100000|2023-02-09 17:35:00|27473.7|27458.7|27463.7|27443.7|27478.7|27458.7|27463.7|27438.7|44
1675964400000|2023-02-09 17:40:00|27458.7|27438.7|27463.7|27443.7|27473.7|27453.7|27458.7|27438.7|18
1675964700000|2023-02-09 17:45:00|27468.7|27438.7|27478.7|27458.7|27478.7|27458.7|27453.7|27433.7|117
1675965000000|2023-02-09 17:50:00|27483.7|27463.7|27498.7|27478.7|27498.7|27478.7|27478.7|27458.7|43
1675965300000|2023-02-09 17:55:00|27503.7|27473.7|27513.7|27488.7|27513.7|27493.7|27493.7|27473.7|24
1675965600000|2023-02-09 18:00:00|27508.7|27483.7|27498.7|27478.7|27513.7|27493.7|27488.7|27463.7|29
1675965900000|2023-02-09 18:05:00|27503.7|27473.7|27498.7|27478.7|27513.7|27488.7|27493.7|27473.7|9
1675966200000|2023-02-09 18:10:00|27503.7|27483.7|27493.7|27473.7|27508.7|27488.7|27493.7|27468.7|6
1675966500000|2023-02-09 18:15:00|27498.7|27478.7|27503.7|27483.7|27508.7|27483.7|27488.7|27468.7|9
1675966800000|2023-02-09 18:20:00|27498.7|27478.7|27493.7|27473.7|27508.7|27483.7|27488.7|27463.7|14
1675967100000|2023-02-09 18:25:00|27498.7|27468.7|27503.7|27483.7|27508.7|27488.7|27493.7|27468.7|29
1675967400000|2023-02-09 18:30:00|27508.7|27478.7|27513.7|27493.7|27528.7|27503.7|27493.7|27473.7|28
1675967700000|2023-02-09 18:35:00|27508.7|27488.7|27498.7|27473.7|27513.7|27493.7|27493.7|27473.7|7
1675968000000|2023-02-09 18:40:00|27493.7|27478.7|27488.7|27468.7|27498.7|27478.7|27478.7|27458.7|9
1675968300000|2023-02-09 18:45:00|27493.7|27463.7|27498.7|27473.7|27498.7|27478.7|27478.7|27453.7|18
1675968600000|2023-02-09 18:50:00|27493.7|27468.7|27498.7|27478.7|27503.7|27483.7|27488.7|27468.7|5
1675968900000|2023-02-09 18:55:00|27503.7|27473.7|27493.7|27468.7|27503.7|27478.7|27483.7|27463.7|9
1675969200000|2023-02-09 19:00:00|27488.7|27473.7|27483.7|27463.7|27503.7|27483.7|27478.7|27458.7|39
1675969500000|2023-02-09 19:05:00|27488.7|27458.7|27498.7|27478.7|27498.7|27478.7|27483.7|27458.7|6
1675969800000|2023-02-09 19:10:00|27493.7|27473.7|27483.7|27463.7|27498.7|27478.7|27478.7|27458.7|33
1675970100000|2023-02-09 19:15:00|27488.7|27458.7|27473.7|27453.7|27488.7|27463.7|27463.7|27443.7|32
1675970400000|2023-02-09 19:20:00|27478.7|27448.7|27463.7|27438.7|27483.7|27458.7|27458.7|27438.7|42
1675970700000|2023-02-09 19:25:00|27468.7|27443.7|27461.2|27446.2|27473.7|27448.7|27461.2|27438.7|7
1675971000000|2023-02-09 19:30:00|27463.7|27448.7|27458.7|27443.7|27476.2|27461.2|27453.7|27438.7|14
1675971300000|2023-02-09 19:35:00|27456.2|27441.2|27456.2|27441.2|27461.2|27446.2|27451.2|27436.2|13
1675971600000|2023-02-09 19:40:00|27458.7|27443.7|27461.2|27446.2|27471.2|27456.2|27451.2|27436.2|25
1675971900000|2023-02-09 19:45:00|27466.2|27451.2|27458.7|27443.7|27466.2|27451.2|27443.7|27428.7|54
1675972200000|2023-02-09 19:50:00|27461.2|27446.2|27448.7|27433.7|27461.2|27446.2|27443.7|27428.7|10
1675972500000|2023-02-09 19:55:00|27446.2|27431.2|27443.7|27428.7|27451.2|27436.2|27438.7|27423.7|19
1675972800000|2023-02-09 20:00:00|27441.2|27426.2|27411.2|27396.2|27443.7|27428.7|27411.2|27396.2|56
1675973100000|2023-02-09 20:05:00|27408.7|27393.7|27428.7|27413.7|27428.7|27413.7|27408.7|27393.7|20
1675973400000|2023-02-09 20:10:00|27426.2|27411.2|27418.7|27403.7|27428.7|27413.7|27416.2|27401.2|15
1675973700000|2023-02-09 20:15:00|27416.2|27401.2|27406.2|27391.2|27418.7|27403.7|27403.7|27388.7|22
1675974000000|2023-02-09 20:20:00|27408.7|27393.7|27398.7|27383.7|27416.2|27401.2|27396.2|27381.2|20
1675974300000|2023-02-09 20:25:00|27396.2|27381.2|27391.2|27376.2|27401.2|27386.2|27386.2|27371.2|39
1675974600000|2023-02-09 20:30:00|27386.2|27371.2|27368.7|27353.7|27388.7|27373.7|27366.2|27351.2|108
1675974900000|2023-02-09 20:35:00|27371.2|27356.2|27386.2|27371.2|27388.7|27373.7|27358.7|27343.7|46
1675975200000|2023-02-09 20:40:00|27383.7|27368.7|27393.7|27378.7|27396.2|27381.2|27381.2|27366.2|7
1675975500000|2023-02-09 20:45:00|27396.2|27381.2|27403.7|27388.7|27413.7|27398.7|27393.7|27378.7|12
1675975800000|2023-02-09 20:50:00|27406.2|27391.2|27438.7|27423.7|27441.2|27426.2|27406.2|27391.2|30
1675976100000|2023-02-09 20:55:00|27436.2|27421.2|27411.2|27396.2|27436.2|27421.2|27403.7|27388.7|24
1675976400000|2023-02-09 21:00:00|27424|27384|27458.3|27418.3|27458.3|27418.3|27423.9|27383.9|0
1675976700000|2023-02-09 21:05:00|27458.2|27418.2|27432.3|27392.3|27460.9|27420.9|27431|27391|0
1675977000000|2023-02-09 21:10:00|27431|27391|27428.4|27388.4|27435.6|27395.6|27422.6|27382.6|0
1675977300000|2023-02-09 21:15:00|27429.1|27389.1|27435.6|27395.6|27436.9|27396.9|27421.3|27381.3|0
1675977600000|2023-02-09 21:20:00|27436.2|27396.2|27445.3|27405.3|27449.8|27409.8|27436.2|27396.2|0
1675977900000|2023-02-09 21:25:00|27444|27404|27451.1|27411.1|27452.4|27412.4|27444|27404|0
1675978200000|2023-02-09 21:30:00|27451.2|27411.2|27449.8|27409.8|27458.3|27418.3|27446.6|27406.6|0
1675978500000|2023-02-09 21:35:00|27449.9|27409.9|27455.7|27415.7|27458.3|27418.3|27449.9|27409.9|0
1675978800000|2023-02-09 21:40:00|27455|27415|27447.9|27407.9|27458.3|27418.3|27446.6|27406.6|0
1675979100000|2023-02-09 21:45:00|27449.8|27409.8|27452.4|27412.4|27453.7|27413.7|27448.6|27408.6|0
1675979400000|2023-02-09 21:50:00|27451.1|27411.1|27455|27415|27455|27415|27447.9|27407.9|0
1675979700000|2023-02-09 21:55:00|27453.7|27413.7|27461.1|27421.1|27463|27423|27453.7|27413.7|0
1675980000000|2023-02-09 22:00:00|27460.4|27420.4|27459.1|27419.1|27460.4|27420.4|27457.8|27417.8|0
1675980300000|2023-02-09 22:05:00|27458.5|27418.5|27457.2|27417.2|27458.5|27418.5|27457.2|27417.2|0
1675980600000|2023-02-09 22:10:00|27456.6|27416.6|27458.5|27418.5|27460.4|27420.4|27456.6|27416.6|0
1675980900000|2023-02-09 22:15:00|27457.8|27417.8|27457.8|27417.8|27457.8|27417.8|27457.8|27417.8|0
1675981200000|2023-02-09 22:20:00|27457.9|27417.9|27460.4|27420.4|27461.7|27421.7|27457.9|27417.9|0
1675981500000|2023-02-09 22:25:00|27461.1|27421.1|27460.4|27420.4|27461.7|27421.7|27459.8|27419.8|0
1675981800000|2023-02-09 22:30:00|27460.5|27420.5|27461.7|27421.7|27464.3|27424.3|27459.8|27419.8|0
1675982100000|2023-02-09 22:35:00|27461.1|27421.1|27461.1|27421.1|27465|27425|27460.4|27420.4|0
1675982400000|2023-02-09 22:40:00|27460.4|27420.4|27459.8|27419.8|27460.4|27420.4|27459.8|27419.8|0
1675982700000|2023-02-09 22:45:00|27459.1|27419.1|27459.1|27419.1|27459.8|27419.8|27459.1|27419.1|0
1675983000000|2023-02-09 22:50:00|27459.2|27419.2|27461.1|27421.1|27462.4|27422.4|27459.2|27419.2|0
1675983300000|2023-02-09 22:55:00|27460.4|27420.4|27461.1|27421.1|27461.1|27421.1|27459.1|27419.1|0
1675983600000|2023-02-09 23:00:00|27461.2|27421.2|27446.8|27406.8|27465|27425|27442.9|27402.9|0
1675983900000|2023-02-09 23:05:00|27447.5|27407.5|27461.1|27421.1|27461.1|27421.1|27445.5|27405.5|0
1675984200000|2023-02-09 23:10:00|27460.9|27420.9|27455.3|27415.3|27461.1|27421.1|27452.6|27412.6|0
1675984500000|2023-02-09 23:15:00|27455.2|27415.2|27448.1|27408.1|27459.8|27419.8|27446.8|27406.8|0
1675984800000|2023-02-09 23:20:00|27446.8|27406.8|27458.5|27418.5|27459.8|27419.8|27445.5|27405.5|0
1675985100000|2023-02-09 23:25:00|27459.8|27419.8|27452.6|27412.6|27459.8|27419.8|27451.3|27411.3|0
1675985400000|2023-02-09 23:30:00|27452.7|27412.7|27438.4|27398.4|27454|27414|27437.1|27397.1|0
1675985700000|2023-02-09 23:35:00|27438.3|27398.3|27447.1|27407.1|27447.1|27407.1|27432.5|27392.5|0
1675986000000|2023-02-09 23:40:00|27447|27407|27445.8|27405.8|27448.4|27408.4|27444.5|27404.5|0
1675986300000|2023-02-09 23:45:00|27447.1|27407.1|27447.1|27407.1|27448.4|27408.4|27436|27396|0
1675986600000|2023-02-09 23:50:00|27447|27407|27438.6|27398.6|27447.1|27407.1|27436|27396|0
1675986900000|2023-02-09 23:55:00|27437.3|27397.3|27443.2|27403.2|27445.8|27405.8|27434.1|27394.1|0
1675987200000|2023-02-10 00:00:00|27443.3|27403.3|27431.5|27391.5|27445.8|27405.8|27424.4|27384.4|0
1675987500000|2023-02-10 00:05:00|27430.9|27390.9|27434.1|27394.1|27438.6|27398.6|27425.7|27385.7|0
1675987800000|2023-02-10 00:10:00|27432.8|27392.8|27442.3|27402.3|27444.9|27404.9|27431.5|27391.5|0
1675988100000|2023-02-10 00:15:00|27443|27403|27386.5|27346.5|27443.6|27403.6|27386.5|27346.5|0
1675988400000|2023-02-10 00:20:00|27392.8|27352.8|27399.2|27359.2|27405.5|27365.5|27386.4|27346.4|0
1675988700000|2023-02-10 00:25:00|27399.1|27359.1|27373.5|27333.5|27399.2|27359.2|27373.5|27333.5|0
1675989000000|2023-02-10 00:30:00|27373.6|27333.6|27392.6|27352.6|27392.7|27352.7|27373.6|27333.6|0
1675989300000|2023-02-10 00:35:00|27392.7|27352.7|27405.4|27365.4|27411.8|27371.8|27392.6|27352.6|0
1675989600000|2023-02-10 00:40:00|27405.3|27365.3|27411.8|27371.8|27411.8|27371.8|27399.1|27359.1|0
1675989900000|2023-02-10 00:45:00|27405.5|27365.5|27411.8|27371.8|27411.9|27371.9|27399|27359|0
1675990200000|2023-02-10 00:50:00|27411.9|27371.9|27411.7|27371.7|27418.1|27378.1|27411.7|27371.7|0
1675990500000|2023-02-10 00:55:00|27411.6|27371.6|27411.7|27371.7|27411.8|27371.8|27405.3|27365.3|0
1675990800000|2023-02-10 01:00:00|27411.8|27371.8|27405.4|27365.4|27411.8|27371.8|27395.9|27355.9|0
1675991100000|2023-02-10 01:05:00|27405.5|27365.5|27405.5|27365.5|27405.6|27365.6|27405.3|27365.3|0
1675991400000|2023-02-10 01:10:00|27405.6|27365.6|27399.2|27359.2|27411.9|27371.9|27399.1|27359.1|0
1675991700000|2023-02-10 01:15:00|27399.3|27359.3|27405.7|27365.7|27412|27372|27399.2|27359.2|0
1675992000000|2023-02-10 01:20:00|27405.8|27365.8|27418.5|27378.5|27418.5|27378.5|27405.7|27365.7|0
1675992300000|2023-02-10 01:25:00|27424.8|27384.8|27424.8|27384.8|27424.8|27384.8|27418.5|27378.5|0
1675992600000|2023-02-10 01:30:00|27418.5|27378.5|27418.2|27378.2|27424.8|27384.8|27405.5|27365.5|0
1675992900000|2023-02-10 01:35:00|27418.1|27378.1|27418.1|27378.1|27418.2|27378.2|27418|27378|0
1675993200000|2023-02-10 01:40:00|27418|27378|27424.7|27384.7|27424.7|27384.7|27411.7|27371.7|0
1675993500000|2023-02-10 01:45:00|27424.6|27384.6|27424.8|27384.8|27431.2|27391.2|27418.3|27378.3|0
1675993800000|2023-02-10 01:50:00|27428|27388|27418.4|27378.4|27431.2|27391.2|27418.4|27378.4|0
1675994100000|2023-02-10 01:55:00|27418.5|27378.5|27424.8|27384.8|27424.8|27384.8|27412|27372|0
1675994400000|2023-02-10 02:00:00|27424.7|27384.7|27405.8|27365.8|27424.8|27384.8|27405.7|27365.7|0
1675994700000|2023-02-10 02:05:00|27412.1|27372.1|27399|27359|27412.1|27372.1|27392.6|27352.6|0
1675995000000|2023-02-10 02:10:00|27399.1|27359.1|27411.8|27371.8|27418.2|27378.2|27399|27359|0
1675995300000|2023-02-10 02:15:00|27418.1|27378.1|27418.2|27378.2|27418.3|27378.3|27411.8|27371.8|0
1675995600000|2023-02-10 02:20:00|27415|27375|27418.2|27378.2|27418.2|27378.2|27411.8|27371.8|0
1675995900000|2023-02-10 02:25:00|27418.1|27378.1|27418.1|27378.1|27418.2|27378.2|27411.8|27371.8|0
1675996200000|2023-02-10 02:30:00|27415|27375|27411.9|27371.9|27418.3|27378.3|27411.8|27371.8|0
1675996500000|2023-02-10 02:35:00|27415|27375|27418.2|27378.2|27418.3|27378.3|27411.8|27371.8|0
1675996800000|2023-02-10 02:40:00|27415|27375|27418.1|27378.1|27418.2|27378.2|27415|27375|0
1675997100000|2023-02-10 02:45:00|27418|27378|27411.6|27371.6|27418.1|27378.1|27411.5|27371.5|0
1675997400000|2023-02-10 02:50:00|27411.5|27371.5|27405.1|27365.1|27411.6|27371.6|27405.1|27365.1|0
1675997700000|2023-02-10 02:55:00|27405|27365|27392.3|27352.3|27405.1|27365.1|27392.3|27352.3|0
1675998000000|2023-02-10 03:00:00|27392.2|27352.2|27379.3|27339.3|27392.2|27352.2|27379.2|27339.2|0
1675998300000|2023-02-10 03:05:00|27379.4|27339.4|27372.9|27332.9|27379.4|27339.4|27366.6|27326.6|0
1675998600000|2023-02-10 03:10:00|27373|27333|27372.9|27332.9|27373|27333|27366.5|27326.5|0
1675998900000|2023-02-10 03:15:00|27373|27333|27366.5|27326.5|27379.3|27339.3|27366.5|27326.5|0
1675999200000|2023-02-10 03:20:00|27366.6|27326.6|27366.4|27326.4|27366.6|27326.6|27360|27320|0
1675999500000|2023-02-10 03:25:00|27366.5|27326.5|27360|27320|27366.5|27326.5|27360|27320|0
1675999800000|2023-02-10 03:30:00|27360.1|27320.1|27360.2|27320.2|27360.3|27320.3|27360|27320|0
1676000100000|2023-02-10 03:35:00|27360.3|27320.3|27372.9|27332.9|27379.3|27339.3|27360.3|27320.3|0
1676000400000|2023-02-10 03:40:00|27372.8|27332.8|27379.3|27339.3|27379.3|27339.3|27372.7|27332.7|0
1676000700000|2023-02-10 03:45:00|27379.2|27339.2|27379.3|27339.3|27385.6|27345.6|27379.2|27339.2|0
1676001000000|2023-02-10 03:50:00|27379.4|27339.4|27382.6|27342.6|27385.7|27345.7|27379.3|27339.3|0
1676001300000|2023-02-10 03:55:00|27379.4|27339.4|27379.3|27339.3|27385.7|27345.7|27379.3|27339.3|0
1676001600000|2023-02-10 04:00:00|27373|27333|27366.4|27326.4|27373|27333|27359.8|27319.8|0
1676001900000|2023-02-10 04:05:00|27366.5|27326.5|27366.4|27326.4|27366.5|27326.5|27366.3|27326.3|0
1676002200000|2023-02-10 04:10:00|27366.5|27326.5|27373|27333|27373|27333|27366.5|27326.5|0
1676002500000|2023-02-10 04:15:00|27372.9|27332.9|27373|27333|27373|27333|27372.9|27332.9|0
1676002800000|2023-02-10 04:20:00|27372.9|27332.9|27373.2|27333.2|27373.2|27333.2|27366.6|27326.6|0
1676003100000|2023-02-10 04:25:00|27379.5|27339.5|27373|27333|27379.5|27339.5|27373|27333|0
1676003400000|2023-02-10 04:30:00|27366.7|27326.7|27373|27333|27373.1|27333.1|27366.7|27326.7|0
1676003700000|2023-02-10 04:35:00|27373.1|27333.1|27366.7|27326.7|27373.1|27333.1|27366.6|27326.6|0
1676004000000|2023-02-10 04:40:00|27366.8|27326.8|27373.1|27333.1|27373.1|27333.1|27366.7|27326.7|0
1676004300000|2023-02-10 04:45:00|27373.2|27333.2|27379.4|27339.4|27379.5|27339.5|27373.1|27333.1|0
1676004600000|2023-02-10 04:50:00|27379.3|27339.3|27372.9|27332.9|27379.3|27339.3|27372.9|27332.9|0
1676004900000|2023-02-10 04:55:00|27373|27333|27372.9|27332.9|27373|27333|27372.9|27332.9|0
1676005200000|2023-02-10 05:00:00|27373|27333|27379.4|27339.4|27379.4|27339.4|27372.9|27332.9|0
1676005500000|2023-02-10 05:05:00|27379.5|27339.5|27379.5|27339.5|27379.6|27339.6|27373.1|27333.1|0
1676005800000|2023-02-10 05:10:00|27376.3|27336.3|27373.1|27333.1|27379.5|27339.5|27373.1|27333.1|0
1676006100000|2023-02-10 05:15:00|27373|27333|27360.4|27320.4|27379.5|27339.5|27360.4|27320.4|0
1676006400000|2023-02-10 05:20:00|27360.5|27320.5|27360.5|27320.5|27366.8|27326.8|27360.3|27320.3|0
1676006700000|2023-02-10 05:25:00|27360.4|27320.4|27360.5|27320.5|27360.5|27320.5|27353.9|27313.9|0
1676007000000|2023-02-10 05:30:00|27360.4|27320.4|27366.9|27326.9|27366.9|27326.9|27354.1|27314.1|0
1676007300000|2023-02-10 05:35:00|27360.6|27320.6|27363.7|27323.7|27366.8|27326.8|27360.4|27320.4|0
1676007600000|2023-02-10 05:40:00|27360.5|27320.5|27360.5|27320.5|27360.5|27320.5|27360.5|27320.5|0
1676007900000|2023-02-10 05:45:00|27360.6|27320.6|27361.3|27321.3|27366.9|27326.9|27354.2|27314.2|0
1676008200000|2023-02-10 05:50:00|27361.2|27321.2|27380.2|27340.2|27380.2|27340.2|27361.1|27321.1|0
1676008500000|2023-02-10 05:55:00|27377.1|27337.1|27386.7|27346.7|27386.8|27346.8|27377.1|27337.1|0
1676008800000|2023-02-10 06:00:00|27386.6|27346.6|27386.6|27346.6|27393|27353|27380.2|27340.2|0
1676009100000|2023-02-10 06:05:00|27386.7|27346.7|27399.4|27359.4|27399.4|27359.4|27386.7|27346.7|0
1676009400000|2023-02-10 06:10:00|27402.5|27362.5|27405.6|27365.6|27405.8|27365.8|27399.3|27359.3|0
1676009700000|2023-02-10 06:15:00|27399.3|27359.3|27405.7|27365.7|27412|27372|27399.2|27359.2|0
1676010000000|2023-02-10 06:20:00|27405.8|27365.8|27405.7|27365.7|27412.1|27372.1|27405.6|27365.6|0
1676010300000|2023-02-10 06:25:00|27405.9|27365.9|27405.7|27365.7|27405.9|27365.9|27405.7|27365.7|0
1676010600000|2023-02-10 06:30:00|27405.8|27365.8|27412.1|27372.1|27412.1|27372.1|27405.6|27365.6|0
1676010900000|2023-02-10 06:35:00|27412.2|27372.2|27412.5|27372.5|27419|27379|27406.2|27366.2|0
1676011200000|2023-02-10 06:40:00|27412.6|27372.6|27418.8|27378.8|27418.8|27378.8|27412.4|27372.4|0
1676011500000|2023-02-10 06:45:00|27418.9|27378.9|27419|27379|27419|27379|27412.5|27372.5|0
1676011800000|2023-02-10 06:50:00|27418.9|27378.9|27419|27379|27425.3|27385.3|27418.9|27378.9|0
1676012100000|2023-02-10 06:55:00|27419.1|27379.1|27409|27369|27425.4|27385.4|27408.9|27368.9|0
1676012400000|2023-02-10 07:00:00|27408.9|27368.9|27413.7|27398.7|27426.2|27411.2|27391.2|27356.2|79
1676012700000|2023-02-10 07:05:00|27416.2|27401.2|27436.2|27421.2|27436.2|27421.2|27408.7|27393.7|54
1676013000000|2023-02-10 07:10:00|27433.7|27418.7|27433.7|27418.7|27438.7|27423.7|27428.7|27413.7|17
1676013300000|2023-02-10 07:15:00|27431.2|27416.2|27411.2|27396.2|27431.2|27416.2|27401.2|27386.2|28
1676013600000|2023-02-10 07:20:00|27413.7|27398.7|27403.7|27388.7|27421.2|27406.2|27393.7|27378.7|30
1676013900000|2023-02-10 07:25:00|27406.2|27391.2|27408.7|27393.7|27411.2|27396.2|27398.7|27383.7|25
1676014200000|2023-02-10 07:30:00|27406.2|27391.2|27423.7|27408.7|27423.7|27408.7|27401.2|27386.2|23
1676014500000|2023-02-10 07:35:00|27421.2|27406.2|27418.7|27403.7|27431.2|27416.2|27413.7|27398.7|18
1676014800000|2023-02-10 07:40:00|27421.2|27406.2|27406.2|27391.2|27421.2|27406.2|27406.2|27391.2|5
1676015100000|2023-02-10 07:45:00|27408.7|27393.7|27398.7|27383.7|27408.7|27393.7|27396.2|27381.2|12
1676015400000|2023-02-10 07:50:00|27401.2|27386.2|27408.7|27393.7|27408.7|27393.7|27393.7|27378.7|19
1676015700000|2023-02-10 07:55:00|27411.2|27396.2|27441.2|27426.2|27446.2|27431.2|27411.2|27396.2|138
1676016000000|2023-02-10 08:00:00|27431.2|27416.2|27408.7|27393.7|27456.2|27441.2|27401.2|27386.2|703
1676016300000|2023-02-10 08:05:00|27411.2|27396.2|27451.2|27436.2|27471.2|27456.2|27406.2|27391.2|320
1676016600000|2023-02-10 08:10:00|27448.7|27433.7|27501.2|27486.2|27501.2|27486.2|27446.2|27431.2|237
1676016900000|2023-02-10 08:15:00|27503.7|27488.7|27511.2|27496.2|27533.7|27518.7|27496.2|27481.2|424
1676017200000|2023-02-10 08:20:00|27516.2|27501.2|27518.7|27503.7|27521.2|27506.2|27496.2|27481.2|189
1676017500000|2023-02-10 08:25:00|27521.2|27506.2|27533.7|27518.7|27553.7|27538.7|27516.2|27501.2|194
1676017800000|2023-02-10 08:30:00|27536.2|27521.2|27526.2|27511.2|27556.2|27541.2|27518.7|27503.7|220
1676018100000|2023-02-10 08:35:00|27531.2|27516.2|27506.2|27491.2|27536.2|27521.2|27501.2|27486.2|183
1676018400000|2023-02-10 08:40:00|27508.7|27493.7|27513.7|27498.7|27521.2|27506.2|27496.2|27481.2|114
1676018700000|2023-02-10 08:45:00|27516.2|27501.2|27536.2|27521.2|27546.2|27531.2|27511.2|27496.2|126
1676019000000|2023-02-10 08:50:00|27538.7|27523.7|27564.1|27549.1|27564.1|27549.1|27528.7|27513.7|122
1676019300000|2023-02-10 08:55:00|27569.1|27554.1|27531.6|27516.6|27569.1|27554.1|27519.1|27504.1|148
1676019600000|2023-02-10 09:00:00|27529.1|27514.1|27544.1|27529.1|27544.1|27529.1|27519.1|27504.1|86
1676019900000|2023-02-10 09:05:00|27546.6|27531.6|27549.1|27534.1|27551.6|27536.6|27521.6|27506.6|112
1676020200000|2023-02-10 09:10:00|27551.6|27536.6|27514.1|27499.1|27551.6|27536.6|27514.1|27499.1|50
1676020500000|2023-02-10 09:15:00|27509.1|27494.1|27539.1|27524.1|27539.1|27524.1|27496.6|27481.6|154
1676020800000|2023-02-10 09:20:00|27541.6|27526.6|27564.1|27549.1|27569.1|27554.1|27534.1|27519.1|207
1676021100000|2023-02-10 09:25:00|27566.6|27551.6|27529.1|27514.1|27569.1|27554.1|27524.1|27509.1|69
1676021400000|2023-02-10 09:30:00|27524.1|27509.1|27534.1|27519.1|27539.1|27524.1|27519.1|27504.1|58
1676021700000|2023-02-10 09:35:00|27536.6|27521.6|27514.1|27499.1|27539.1|27524.1|27514.1|27499.1|43
1676022000000|2023-02-10 09:40:00|27516.6|27501.6|27494.1|27479.1|27519.1|27504.1|27484.1|27469.1|149
1676022300000|2023-02-10 09:45:00|27491.6|27476.6|27429.1|27414.1|27509.1|27494.1|27424.1|27409.1|682
1676022600000|2023-02-10 09:50:00|27434.1|27419.1|27441.6|27426.6|27449.1|27434.1|27429.1|27414.1|129
1676022900000|2023-02-10 09:55:00|27444.1|27429.1|27414.1|27399.1|27449.1|27434.1|27414.1|27399.1|195
1676023200000|2023-02-10 10:00:00|27424.1|27409.1|27434.1|27419.1|27449.1|27434.1|27419.1|27404.1|124
1676023500000|2023-02-10 10:05:00|27429.1|27414.1|27394.1|27379.1|27439.1|27424.1|27394.1|27379.1|232
1676023800000|2023-02-10 10:10:00|27396.6|27381.6|27374.1|27359.1|27399.1|27384.1|27369.1|27354.1|335
1676024100000|2023-02-10 10:15:00|27376.6|27361.6|27351.6|27336.6|27389.1|27374.1|27344.1|27329.1|136
1676024400000|2023-02-10 10:20:00|27349.1|27334.1|27374.1|27359.1|27379.1|27364.1|27349.1|27334.1|182
1676024700000|2023-02-10 10:25:00|27371.6|27356.6|27344.1|27329.1|27379.1|27364.1|27334.1|27319.1|129
1676025000000|2023-02-10 10:30:00|27341.6|27326.6|27324.1|27309.1|27346.6|27331.6|27309.1|27294.1|149
1676025300000|2023-02-10 10:35:00|27321.6|27306.6|27339.1|27324.1|27339.1|27324.1|27309.1|27294.1|77
1676025600000|2023-02-10 10:40:00|27344.1|27329.1|27314.1|27299.1|27354.1|27339.1|27304.1|27289.1|151
1676025900000|2023-02-10 10:45:00|27319.1|27304.1|27341.6|27326.6|27346.6|27331.6|27314.1|27299.1|116
1676026200000|2023-02-10 10:50:00|27339.1|27324.1|27314.1|27299.1|27339.1|27324.1|27299.1|27284.1|97
1676026500000|2023-02-10 10:55:00|27309.1|27294.1|27336.6|27321.6|27369.1|27354.1|27309.1|27294.1|171
1676026800000|2023-02-10 11:00:00|27334.1|27319.1|27306.6|27291.6|27339.1|27324.1|27289.1|27274.1|161
1676027100000|2023-02-10 11:05:00|27309.1|27294.1|27284.1|27269.1|27314.1|27299.1|27284.1|27269.1|109
1676027400000|2023-02-10 11:10:00|27286.6|27271.6|27259.1|27244.1|27289.1|27274.1|27256.6|27241.6|192
1676027700000|2023-02-10 11:15:00|27254.1|27239.1|27276.6|27261.6|27289.1|27274.1|27251.6|27236.6|115
1676028000000|2023-02-10 11:20:00|27274.1|27259.1|27249.1|27234.1|27276.6|27261.6|27249.1|27234.1|74
1676028300000|2023-02-10 11:25:00|27254.1|27239.1|27234.1|27219.1|27254.1|27239.1|27229.1|27214.1|107
1676028600000|2023-02-10 11:30:00|27229.1|27214.1|27239.1|27224.1|27254.1|27239.1|27229.1|27214.1|112
1676028900000|2023-02-10 11:35:00|27234.1|27219.1|27236.6|27221.6|27244.1|27229.1|27224.1|27209.1|112
1676029200000|2023-02-10 11:40:00|27239.1|27224.1|27244.1|27229.1|27259.1|27244.1|27236.6|27221.6|73
1676029500000|2023-02-10 11:45:00|27239.1|27224.1|27214.1|27199.1|27244.1|27229.1|27211.6|27196.6|79
1676029800000|2023-02-10 11:50:00|27219.1|27204.1|27184.1|27169.1|27224.1|27209.1|27184.1|27169.1|124
1676030100000|2023-02-10 11:55:00|27179.1|27164.1|27176.6|27161.6|27186.6|27171.6|27174.1|27159.1|137
1676030400000|2023-02-10 12:00:00|27179.1|27164.1|27169.1|27154.1|27204.1|27189.1|27164.1|27149.1|121
1676030700000|2023-02-10 12:05:00|27171.6|27156.6|27144.1|27129.1|27174.1|27159.1|27144.1|27129.1|140
1676031000000|2023-02-10 12:10:00|27146.6|27131.6|27151.6|27136.6|27174.1|27159.1|27144.1|27129.1|163
1676031300000|2023-02-10 12:15:00|27149.1|27134.1|27164.1|27149.1|27174.1|27159.1|27149.1|27134.1|99
1676031600000|2023-02-10 12:20:00|27161.6|27146.6|27184.1|27169.1|27189.1|27174.1|27159.1|27144.1|119
1676031900000|2023-02-10 12:25:00|27181.6|27166.6|27204.1|27189.1|27204.1|27189.1|27171.6|27156.6|109
1676032200000|2023-02-10 12:30:00|27209.1|27194.1|27159.1|27144.1|27214.1|27199.1|27159.1|27144.1|186
1676032500000|2023-02-10 12:35:00|27161.6|27146.6|27151.6|27136.6|27169.1|27154.1|27144.1|27129.1|163
1676032800000|2023-02-10 12:40:00|27154.3|27139.3|27154.3|27139.3|27161.8|27146.8|27141.8|27126.8|89
1676033100000|2023-02-10 12:45:00|27151.8|27136.8|27149.3|27134.3|27164.3|27149.3|27146.8|27131.8|52
1676033400000|2023-02-10 12:50:00|27146.8|27131.8|27106.8|27091.8|27146.8|27131.8|27101.8|27086.8|193
1676033700000|2023-02-10 12:55:00|27104.3|27089.3|27126.8|27111.8|27126.8|27111.8|27101.8|27086.8|134
1676034000000|2023-02-10 13:00:00|27124.3|27109.3|27141.8|27126.8|27141.8|27126.8|27116.8|27101.8|105
1676034300000|2023-02-10 13:05:00|27144.3|27129.3|27171.8|27156.8|27171.8|27156.8|27144.3|27129.3|131
1676034600000|2023-02-10 13:10:00|27176.8|27161.8|27196.8|27181.8|27206.8|27191.8|27176.8|27161.8|115
1676034900000|2023-02-10 13:15:00|27199.3|27184.3|27224.3|27209.3|27231.8|27216.8|27196.8|27181.8|111
1676035200000|2023-02-10 13:20:00|27226.8|27211.8|27224.3|27209.3|27231.8|27216.8|27211.8|27196.8|85
1676035500000|2023-02-10 13:25:00|27226.8|27211.8|27234.3|27219.3|27239.3|27224.3|27221.8|27206.8|80
1676035800000|2023-02-10 13:30:00|27236.8|27221.8|27221.8|27206.8|27236.8|27221.8|27219.3|27204.3|54
1676036100000|2023-02-10 13:35:00|27219.3|27204.3|27229.3|27214.3|27236.8|27221.8|27216.8|27201.8|45
1676036400000|2023-02-10 13:40:00|27231.8|27216.8|27251.8|27236.8|27256.8|27241.8|27226.8|27211.8|66
1676036700000|2023-02-10 13:45:00|27246.8|27231.8|27246.8|27231.8|27256.8|27241.8|27236.8|27221.8|58
1676037000000|2023-02-10 13:50:00|27244.3|27229.3|27266.8|27251.8|27266.8|27251.8|27241.8|27226.8|59
1676037300000|2023-02-10 13:55:00|27269.3|27254.3|27256.8|27241.8|27271.8|27256.8|27251.8|27236.8|133
1676037600000|2023-02-10 14:00:00|27254.3|27239.3|27271.8|27256.8|27274.3|27259.3|27251.8|27236.8|107
1676037900000|2023-02-10 14:05:00|27269.3|27254.3|27266.8|27251.8|27276.8|27261.8|27261.8|27246.8|42
1676038200000|2023-02-10 14:10:00|27264.3|27249.3|27284.3|27269.3|27284.3|27269.3|27251.8|27236.8|78
1676038500000|2023-02-10 14:15:00|27286.8|27271.8|27271.8|27256.8|27286.8|27271.8|27266.8|27251.8|69
1676038800000|2023-02-10 14:20:00|27276.8|27261.8|27276.8|27261.8|27279.3|27264.3|27266.8|27251.8|49
1676039100000|2023-02-10 14:25:00|27279.3|27264.3|27291.8|27276.8|27294.3|27279.3|27276.8|27261.8|61
1676039400000|2023-02-10 14:30:00|27294.3|27279.3|27281.8|27266.8|27306.8|27291.8|27281.8|27266.8|166
1676039700000|2023-02-10 14:35:00|27284.3|27269.3|27266.8|27251.8|27299.3|27284.3|27249.3|27234.3|126
1676040000000|2023-02-10 14:40:00|27269.3|27254.3|27271.8|27256.8|27274.3|27259.3|27251.8|27236.8|87
1676040300000|2023-02-10 14:45:00|27269.3|27254.3|27274.3|27259.3|27291.8|27276.8|27244.3|27229.3|76
1676040600000|2023-02-10 14:50:00|27276.8|27261.8|27266.8|27251.8|27296.8|27281.8|27261.8|27246.8|135
1676040900000|2023-02-10 14:55:00|27269.3|27254.3|27286.8|27271.8|27291.8|27276.8|27261.8|27246.8|68
1676041200000|2023-02-10 15:00:00|27271.8|27256.8|27276.8|27261.8|27276.8|27261.8|27226.8|27211.8|281
1676041500000|2023-02-10 15:05:00|27279.3|27264.3|27264.3|27249.3|27296.8|27281.8|27259.3|27244.3|160
1676041800000|2023-02-10 15:10:00|27263.6|27248.6|27268.6|27253.6|27291.1|27276.1|27258.6|27243.6|168
1676042100000|2023-02-10 15:15:00|27271.1|27256.1|27286.1|27271.1|27303.6|27288.6|27256.1|27241.1|96
1676042400000|2023-02-10 15:20:00|27288.6|27273.6|27281.1|27266.1|27291.1|27276.1|27263.6|27248.6|168
1676042700000|2023-02-10 15:25:00|27276.1|27261.1|27268.6|27253.6|27281.1|27266.1|27256.1|27241.1|143
1676043000000|2023-02-10 15:30:00|27266.1|27251.1|27251.1|27236.1|27271.1|27256.1|27246.1|27231.1|143
1676043300000|2023-02-10 15:35:00|27246.1|27231.1|27256.1|27241.1|27266.1|27251.1|27236.1|27221.1|100
1676043600000|2023-02-10 15:40:00|27251.1|27236.1|27256.1|27241.1|27266.1|27251.1|27241.1|27226.1|67
1676043900000|2023-02-10 15:45:00|27253.6|27238.6|27246.1|27231.1|27256.1|27241.1|27231.1|27216.1|103
1676044200000|2023-02-10 15:50:00|27241.1|27226.1|27206.1|27191.1|27246.1|27231.1|27191.1|27176.1|241
1676044500000|2023-02-10 15:55:00|27201.1|27186.1|27196.1|27181.1|27206.1|27191.1|27181.1|27166.1|242
1676044800000|2023-02-10 16:00:00|27191.1|27176.1|27216.1|27201.1|27221.1|27206.1|27186.1|27171.1|197
1676045100000|2023-02-10 16:05:00|27221.1|27206.1|27241.1|27226.1|27241.1|27226.1|27211.1|27196.1|136
1676045400000|2023-02-10 16:10:00|27243.6|27228.6|27251.1|27236.1|27256.1|27241.1|27228.6|27213.6|215
1676045700000|2023-02-10 16:15:00|27248.6|27233.6|27271.1|27256.1|27276.1|27261.1|27248.6|27233.6|90
1676046000000|2023-02-10 16:20:00|27276.1|27261.1|27276.1|27261.1|27281.1|27266.1|27266.1|27251.1|122
1676046300000|2023-02-10 16:25:00|27273.6|27258.6|27261.1|27246.1|27276.1|27261.1|27256.1|27241.1|211
1676046600000|2023-02-10 16:30:00|27256.1|27241.1|27271.1|27256.1|27281.1|27266.1|27236.1|27221.1|293
1676046900000|2023-02-10 16:35:00|27273.6|27258.6|27266.1|27251.1|27291.1|27276.1|27261.1|27246.1|264
1676047200000|2023-02-10 16:40:00|27263.6|27248.6|27261.1|27246.1|27271.1|27256.1|27261.1|27246.1|26
1676047500000|2023-02-10 16:45:00|27263.6|27248.6|27258.6|27243.6|27266.1|27251.1|27246.1|27231.1|45
1676047800000|2023-02-10 16:50:00|27263.6|27238.6|27273.6|27253.6|27273.6|27253.6|27258.6|27238.6|60
1676048100000|2023-02-10 16:55:00|27268.6|27248.6|27263.6|27243.6|27278.6|27258.6|27258.6|27238.6|24
1676048400000|2023-02-10 17:00:00|27258.6|27238.6|27238.6|27218.6|27263.6|27243.6|27238.6|27213.6|11
1676048700000|2023-02-10 17:05:00|27243.6|27223.6|27228.6|27208.6|27248.6|27228.6|27223.6|27198.6|100
1676049000000|2023-02-10 17:10:00|27233.6|27203.6|27233.6|27213.6|27243.6|27223.6|27228.6|27203.6|29
1676049300000|2023-02-10 17:15:00|27228.6|27208.6|27223.6|27203.6|27233.6|27213.6|27223.6|27198.6|53
1676049600000|2023-02-10 17:20:00|27228.6|27208.6|27238.6|27218.6|27243.6|27223.6|27223.6|27203.6|23
1676049900000|2023-02-10 17:25:00|27243.6|27213.6|27238.6|27218.6|27243.6|27218.6|27228.6|27208.6|3
1676050200000|2023-02-10 17:30:00|27243.6|27223.6|27263.6|27243.6|27273.6|27253.6|27243.6|27223.6|22
1676050500000|2023-02-10 17:35:00|27268.6|27238.6|27263.6|27238.6|27273.6|27253.6|27258.6|27238.6|4
1676050800000|2023-02-10 17:40:00|27268.6|27243.6|27258.6|27238.6|27273.6|27253.6|27258.6|27238.6|11
1676051100000|2023-02-10 17:45:00|27263.6|27233.6|27258.6|27238.6|27273.6|27248.6|27253.6|27233.6|6
1676051400000|2023-02-10 17:50:00|27263.6|27243.6|27273.6|27248.6|27278.6|27253.6|27258.6|27238.6|4
1676051700000|2023-02-10 17:55:00|27278.6|27253.6|27288.6|27268.6|27288.6|27268.6|27273.6|27248.6|9
1676052000000|2023-02-10 18:00:00|27293.6|27273.6|27283.6|27263.6|27293.6|27273.6|27283.6|27263.6|32
1676052300000|2023-02-10 18:05:00|27288.6|27258.6|27283.6|27263.6|27288.6|27268.6|27278.6|27258.6|2
1676052600000|2023-02-10 18:10:00|27278.6|27258.6|27293.6|27273.6|27293.6|27273.6|27278.6|27258.6|14
1676052900000|2023-02-10 18:15:00|27298.6|27278.6|27308.6|27288.6|27308.6|27288.6|27293.6|27273.6|34
1676053200000|2023-02-10 18:20:00|27313.6|27293.6|27308.6|27288.6|27318.6|27298.6|27308.6|27288.6|25
1676053500000|2023-02-10 18:25:00|27313.6|27293.6|27308.6|27288.6|27318.6|27298.6|27308.6|27288.6|7
1676053800000|2023-02-10 18:30:00|27303.6|27283.6|27303.6|27283.6|27303.6|27283.6|27298.6|27273.6|5
1676054100000|2023-02-10 18:35:00|27308.6|27278.6|27308.6|27288.6|27308.6|27288.6|27298.6|27278.6|3
1676054400000|2023-02-10 18:40:00|27303.6|27283.6|27298.6|27273.6|27308.6|27288.6|27293.6|27273.6|25
1676054700000|2023-02-10 18:45:00|27293.6|27268.6|27308.6|27283.6|27308.6|27288.6|27293.6|27268.6|9
1676055000000|2023-02-10 18:50:00|27303.6|27288.6|27298.6|27278.6|27308.6|27288.6|27298.6|27273.6|10
1676055300000|2023-02-10 18:55:00|27293.6|27273.6|27283.6|27258.6|27298.6|27278.6|27283.6|27258.6|6
1676055600000|2023-02-10 19:00:00|27288.6|27263.6|27283.6|27263.6|27293.6|27273.6|27278.6|27253.6|14
1676055900000|2023-02-10 19:05:00|27288.6|27258.6|27283.6|27263.6|27288.6|27268.6|27283.6|27258.6|9
1676056200000|2023-02-10 19:10:00|27288.6|27268.6|27293.6|27273.6|27298.6|27273.6|27283.6|27263.6|4
1676056500000|2023-02-10 19:15:00|27298.6|27278.6|27293.6|27273.6|27298.6|27278.6|27288.6|27268.6|4
1676056800000|2023-02-10 19:20:00|27298.6|27278.6|27293.6|27273.6|27298.6|27278.6|27293.6|27268.6|0
1676057100000|2023-02-10 19:25:00|27288.6|27268.6|27283.6|27268.6|27293.6|27273.6|27283.6|27263.6|5
1676057400000|2023-02-10 19:30:00|27281.1|27266.1|27303.6|27288.6|27308.6|27293.6|27278.6|27263.6|7
1676057700000|2023-02-10 19:35:00|27306.1|27291.1|27288.6|27273.6|27306.1|27291.1|27281.1|27266.1|49
1676058000000|2023-02-10 19:40:00|27291.1|27276.1|27286.1|27271.1|27291.1|27276.1|27276.1|27261.1|2
1676058300000|2023-02-10 19:45:00|27288.6|27273.6|27288.6|27273.6|27291.1|27276.1|27278.6|27263.6|4
1676058600000|2023-02-10 19:50:00|27291.1|27276.1|27303.6|27288.6|27306.1|27291.1|27288.6|27273.6|1
1676058900000|2023-02-10 19:55:00|27306.1|27291.1|27303.6|27288.6|27306.1|27291.1|27296.1|27281.1|9
1676059200000|2023-02-10 20:00:00|27306.1|27291.1|27301.1|27286.1|27316.1|27301.1|27296.1|27281.1|25
1676059500000|2023-02-10 20:05:00|27303.6|27288.6|27308.6|27293.6|27316.1|27301.1|27301.1|27286.1|12
1676059800000|2023-02-10 20:10:00|27306.1|27291.1|27306.1|27291.1|27316.1|27301.1|27301.1|27286.1|9
1676060100000|2023-02-10 20:15:00|27308.6|27293.6|27296.1|27281.1|27308.6|27293.6|27291.1|27276.1|4
1676060400000|2023-02-10 20:20:00|27298.6|27283.6|27293.6|27278.6|27306.1|27291.1|27291.1|27276.1|14
1676060700000|2023-02-10 20:25:00|27291.1|27276.1|27301.1|27286.1|27301.1|27286.1|27291.1|27276.1|11
1676061000000|2023-02-10 20:30:00|27303.6|27288.6|27316.1|27301.1|27316.1|27301.1|27303.6|27288.6|28
1676061300000|2023-02-10 20:35:00|27313.6|27298.6|27331.1|27316.1|27331.1|27316.1|27313.6|27298.6|45
1676061600000|2023-02-10 20:40:00|27328.6|27313.6|27328.6|27313.6|27331.1|27316.1|27318.6|27303.6|6
1676061900000|2023-02-10 20:45:00|27333.6|27318.6|27353.6|27338.6|27353.6|27338.6|27331.1|27316.1|79
1676062200000|2023-02-10 20:50:00|27351.1|27336.1|27361.1|27346.1|27371.1|27356.1|27331.1|27316.1|40
1676062500000|2023-02-10 20:55:00|27358.6|27343.6|27348.6|27333.6|27358.6|27343.6|27341.1|27326.1|17
1676062800000|2023-02-10 21:00:00|27363.3|27323.3|27358.8|27318.8|27364.7|27324.7|27349.1|27309.1|0
1676063100000|2023-02-10 21:05:00|27358.9|27318.9|27352.3|27312.3|27363.4|27323.4|27350.4|27310.4|0
1676063400000|2023-02-10 21:10:00|27350.4|27310.4|27354.9|27314.9|27358.8|27318.8|27349.1|27309.1|0
1676063700000|2023-02-10 21:15:00|27354.3|27314.3|27352.3|27312.3|27354.9|27314.9|27350.4|27310.4|0
1676064000000|2023-02-10 21:20:00|27350.4|27310.4|27349.1|27309.1|27352.3|27312.3|27345.2|27305.2|0
1676064300000|2023-02-10 21:25:00|27350.4|27310.4|27357.5|27317.5|27358.8|27318.8|27350.4|27310.4|0
1676064600000|2023-02-10 21:30:00|27357.6|27317.6|27358.8|27318.8|27360.8|27320.8|27357.5|27317.5|0
1676064900000|2023-02-10 21:35:00|27357.5|27317.5|27358.8|27318.8|27358.8|27318.8|27354.9|27314.9|0
1676065200000|2023-02-10 21:40:00|27357.5|27317.5|27359|27319|27359|27319|27356.2|27316.2|0
1676065500000|2023-02-10 21:45:00|27357.7|27317.7|27359|27319|27360.9|27320.9|27357.7|27317.7|0
1676065800000|2023-02-10 21:50:00|27357.7|27317.7|27359|27319|27359|27319|27356.4|27316.4|0
1676066100000|2023-02-10 21:55:00|27357.7|27317.7|27357.9|27317.9|27360.9|27320.9|27356.6|27316.6|0
1676066400000|2023-02-10 22:00:00|27358.1|27318.1|27358.1|27318.1|27358.1|27318.1|27358.1|27318.1|0
1676242800000|2023-02-12 23:00:00|27351|27311|27330.6|27290.6|27351.6|27311.6|27328.7|27288.7|0
1676243100000|2023-02-12 23:05:00|27329.3|27289.3|27321.5|27281.5|27333.2|27293.2|27318.9|27278.9|0
1676243400000|2023-02-12 23:10:00|27322.8|27282.8|27330.6|27290.6|27331.9|27291.9|27321.5|27281.5|0
1676243700000|2023-02-12 23:15:00|27330.5|27290.5|27324.7|27284.7|27335.8|27295.8|27323.4|27283.4|0
1676244000000|2023-02-12 23:20:00|27324.8|27284.8|27327.4|27287.4|27327.4|27287.4|27316.3|27276.3|0
1676244300000|2023-02-12 23:25:00|27327.3|27287.3|27309.1|27269.1|27327.4|27287.4|27299.4|27259.4|0
1676244600000|2023-02-12 23:30:00|27309.2|27269.2|27309.1|27269.1|27313.1|27273.1|27301.3|27261.3|0
1676244900000|2023-02-12 23:35:00|27307.8|27267.8|27300.7|27260.7|27307.8|27267.8|27294.9|27254.9|0
1676245200000|2023-02-12 23:40:00|27301.3|27261.3|27299.4|27259.4|27301.3|27261.3|27290.3|27250.3|0
1676245500000|2023-02-12 23:45:00|27298.1|27258.1|27297.5|27257.5|27307.2|27267.2|27292.2|27252.2|0
1676245800000|2023-02-12 23:50:00|27297.4|27257.4|27300.7|27260.7|27303.3|27263.3|27292.2|27252.2|0
1676246100000|2023-02-12 23:55:00|27300.8|27260.8|27300|27260|27307.8|27267.8|27299.4|27259.4|0
1676246400000|2023-02-13 00:00:00|27300.1|27260.1|27303.3|27263.3|27304.6|27264.6|27293.5|27253.5|0
1676246700000|2023-02-13 00:05:00|27304|27264|27294.2|27254.2|27304|27264|27292.2|27252.2|0
1676247000000|2023-02-13 00:10:00|27293.5|27253.5|27283.2|27243.2|27294.6|27254.6|27283.2|27243.2|0
1676247300000|2023-02-13 00:15:00|27283.1|27243.1|27259.4|27219.4|27283.1|27243.1|27252.8|27212.8|0
1676247600000|2023-02-13 00:20:00|27259.5|27219.5|27272|27232|27278.5|27238.5|27259.5|27219.5|0
1676247900000|2023-02-13 00:25:00|27272.1|27232.1|27275.4|27235.4|27278.5|27238.5|27272|27232|0
1676248200000|2023-02-13 00:30:00|27272.3|27232.3|27272.3|27232.3|27278.8|27238.8|27265.8|27225.8|0
1676248500000|2023-02-13 00:35:00|27275.4|27235.4|27272.3|27232.3|27278.8|27238.8|27272.3|27232.3|0
1676248800000|2023-02-13 00:40:00|27275.5|27235.5|27278.6|27238.6|27285|27245|27272.3|27232.3|0
1676249100000|2023-02-13 00:45:00|27278.7|27238.7|27291.5|27251.5|27291.6|27251.6|27278.7|27238.7|0
1676249400000|2023-02-13 00:50:00|27291.6|27251.6|27291.5|27251.5|27291.6|27251.6|27291.4|27251.4|0
1676249700000|2023-02-13 00:55:00|27291.4|27251.4|27278.7|27238.7|27291.5|27251.5|27278.7|27238.7|0
1676250000000|2023-02-13 01:00:00|27278.6|27238.6|27278.7|27238.7|27278.8|27238.8|27272.3|27232.3|0
1676250300000|2023-02-13 01:05:00|27278.6|27238.6|27246.2|27206.2|27278.7|27238.7|27239.8|27199.8|0
1676250600000|2023-02-13 01:10:00|27246.1|27206.1|27233.2|27193.2|27246.2|27206.2|27226.8|27186.8|0
1676250900000|2023-02-13 01:15:00|27226.9|27186.9|27214.2|27174.2|27227|27187|27214.1|27174.1|0
1676251200000|2023-02-13 01:20:00|27214.1|27174.1|27226.9|27186.9|27227|27187|27214.1|27174.1|0
1676251500000|2023-02-13 01:25:00|27220.6|27180.6|27214.1|27174.1|27220.6|27180.6|27201.4|27161.4|0
1676251800000|2023-02-13 01:30:00|27214|27174|27226.9|27186.9|27226.9|27186.9|27195|27155|0
1676252100000|2023-02-13 01:35:00|27227|27187|27233.6|27193.6|27233.6|27193.6|27220.7|27180.7|0
1676252400000|2023-02-13 01:40:00|27230.4|27190.4|27239.9|27199.9|27246.2|27206.2|27227.2|27187.2|0
1676252700000|2023-02-13 01:45:00|27239.8|27199.8|27233.4|27193.4|27246.2|27206.2|27233.4|27193.4|0
1676253000000|2023-02-13 01:50:00|27233.3|27193.3|27246.3|27206.3|27252.6|27212.6|27226.9|27186.9|0
1676253300000|2023-02-13 01:55:00|27246.5|27206.5|27240|27200|27252.8|27212.8|27239.8|27199.8|0
1676253600000|2023-02-13 02:00:00|27239.9|27199.9|27240|27200|27246.4|27206.4|27233.6|27193.6|0
1676253900000|2023-02-13 02:05:00|27239.9|27199.9|27233.4|27193.4|27240|27200|27230.3|27190.3|0
1676254200000|2023-02-13 02:10:00|27233.5|27193.5|27239.9|27199.9|27239.9|27199.9|27233.4|27193.4|0
1676254500000|2023-02-13 02:15:00|27240|27200|27246.5|27206.5|27252.9|27212.9|27240|27200|0
1676254800000|2023-02-13 02:20:00|27246.4|27206.4|27246.4|27206.4|27246.5|27206.5|27240|27200|0
1676255100000|2023-02-13 02:25:00|27246.3|27206.3|27239.8|27199.8|27246.4|27206.4|27239.8|27199.8|0
1676255400000|2023-02-13 02:30:00|27239.9|27199.9|27246.3|27206.3|27252.6|27212.6|27239.9|27199.9|0
1676255700000|2023-02-13 02:35:00|27246.4|27206.4|27239.8|27199.8|27246.4|27206.4|27233.4|27193.4|0
1676256000000|2023-02-13 02:40:00|27239.9|27199.9|27233.4|27193.4|27246.2|27206.2|27233.4|27193.4|0
1676256300000|2023-02-13 02:45:00|27233.5|27193.5|27252.6|27212.6|27252.6|27212.6|27233.5|27193.5|0
1676256600000|2023-02-13 02:50:00|27252.5|27212.5|27252.7|27212.7|27252.8|27212.8|27246.2|27206.2|0
1676256900000|2023-02-13 02:55:00|27252.8|27212.8|27252.9|27212.9|27259.3|27219.3|27252.7|27212.7|0
1676257200000|2023-02-13 03:00:00|27253|27213|27252.8|27212.8|27259.3|27219.3|27246.4|27206.4|0
1676257500000|2023-02-13 03:05:00|27246.5|27206.5|27259.2|27219.2|27259.2|27219.2|27246.4|27206.4|0
1676257800000|2023-02-13 03:10:00|27252.9|27212.9|27259.1|27219.1|27259.2|27219.2|27252.9|27212.9|0
1676258100000|2023-02-13 03:15:00|27259|27219|27265.4|27225.4|27265.5|27225.5|27259|27219|0
1676258400000|2023-02-13 03:20:00|27265.5|27225.5|27266|27226|27285.2|27245.2|27265.4|27225.4|0
1676258700000|2023-02-13 03:25:00|27265.8|27225.8|27265.8|27225.8|27266|27226|27265.7|27225.7|0
1676259000000|2023-02-13 03:30:00|27265.7|27225.7|27259.2|27219.2|27265.7|27225.7|27252.9|27212.9|0
1676259300000|2023-02-13 03:35:00|27259.3|27219.3|27253|27213|27259.3|27219.3|27246.5|27206.5|0
1676259600000|2023-02-13 03:40:00|27259.3|27219.3|27246.5|27206.5|27259.4|27219.4|27246.5|27206.5|0
1676259900000|2023-02-13 03:45:00|27246.6|27206.6|27252.8|27212.8|27252.9|27212.9|27246.5|27206.5|0
1676260200000|2023-02-13 03:50:00|27252.9|27212.9|27246.2|27206.2|27259.2|27219.2|27246.2|27206.2|0
1676260500000|2023-02-13 03:55:00|27246.3|27206.3|27245.9|27205.9|27252.7|27212.7|27239.7|27199.7|0
1676260800000|2023-02-13 04:00:00|27246|27206|27239.7|27199.7|27252.4|27212.4|27239.6|27199.6|0
1676261100000|2023-02-13 04:05:00|27239.8|27199.8|27246.2|27206.2|27246.3|27206.3|27239.8|27199.8|0
1676261400000|2023-02-13 04:10:00|27246.1|27206.1|27239.8|27199.8|27249.4|27209.4|27239.7|27199.7|0
1676261700000|2023-02-13 04:15:00|27239.7|27199.7|27239.8|27199.8|27246.2|27206.2|27239.7|27199.7|0
1676262000000|2023-02-13 04:20:00|27239.9|27199.9|27233.3|27193.3|27239.9|27199.9|27233.3|27193.3|0
1676262300000|2023-02-13 04:25:00|27233.4|27193.4|27233.5|27193.5|27233.5|27193.5|27233.3|27193.3|0
1676262600000|2023-02-13 04:30:00|27233.4|27193.4|27233.7|27193.7|27240.1|27200.1|27233.4|27193.4|0
1676262900000|2023-02-13 04:35:00|27236.8|27196.8|27240|27200|27240.1|27200.1|27233.7|27193.7|0
1676263200000|2023-02-13 04:40:00|27233.7|27193.7|27233.7|27193.7|27240|27200|27233.6|27193.6|0
1676263500000|2023-02-13 04:45:00|27233.8|27193.8|27233.7|27193.7|27240.1|27200.1|27233.7|27193.7|0
1676263800000|2023-02-13 04:50:00|27233.6|27193.6|27233.7|27193.7|27236.9|27196.9|27233.6|27193.6|0
1676264100000|2023-02-13 04:55:00|27236.9|27196.9|27233.7|27193.7|27240.1|27200.1|27233.7|27193.7|0
1676264400000|2023-02-13 05:00:00|27233.8|27193.8|27233.6|27193.6|27233.8|27193.8|27227.3|27187.3|0
1676264700000|2023-02-13 05:05:00|27233.7|27193.7|27240.1|27200.1|27240.2|27200.2|27227.3|27187.3|0
1676265000000|2023-02-13 05:10:00|27240.2|27200.2|27240.2|27200.2|27246.6|27206.6|27240.1|27200.1|0
1676265300000|2023-02-13 05:15:00|27243.3|27203.3|27246.6|27206.6|27246.6|27206.6|27240.3|27200.3|0
1676265600000|2023-02-13 05:20:00|27246.5|27206.5|27253.1|27213.1|27253.1|27213.1|27246.5|27206.5|0
1676265900000|2023-02-13 05:25:00|27253|27213|27259.3|27219.3|27259.3|27219.3|27249.9|27209.9|0
1676266200000|2023-02-13 05:30:00|27253|27213|27252.9|27212.9|27253|27213|27246.5|27206.5|0
1676266500000|2023-02-13 05:35:00|27253|27213|27253|27213|27259.3|27219.3|27252.9|27212.9|0
1676266800000|2023-02-13 05:40:00|27252.9|27212.9|27266|27226|27266|27226|27252.9|27212.9|0
1676267100000|2023-02-13 05:45:00|27265.9|27225.9|27272.3|27232.3|27272.3|27232.3|27259.6|27219.6|0
1676267400000|2023-02-13 05:50:00|27266|27226|27259.6|27219.6|27272.2|27232.2|27259.5|27219.5|0
1676267700000|2023-02-13 05:55:00|27259.7|27219.7|27260|27220|27260.1|27220.1|27259.6|27219.6|0
1676268000000|2023-02-13 06:00:00|27260.1|27220.1|27259.9|27219.9|27266.4|27226.4|27259.9|27219.9|0
1676268300000|2023-02-13 06:05:00|27260|27220|27266.3|27226.3|27266.4|27226.4|27253.7|27213.7|0
1676268600000|2023-02-13 06:10:00|27266.4|27226.4|27266.4|27226.4|27272.9|27232.9|27266.3|27226.3|0
1676268900000|2023-02-13 06:15:00|27269.5|27229.5|27266.3|27226.3|27272.8|27232.8|27266.3|27226.3|0
1676269200000|2023-02-13 06:20:00|27266.4|27226.4|27272.8|27232.8|27272.8|27232.8|27266.3|27226.3|0
1676269500000|2023-02-13 06:25:00|27272.9|27232.9|27272.8|27232.8|27279.2|27239.2|27272.8|27232.8|0
1676269800000|2023-02-13 06:30:00|27272.7|27232.7|27272.9|27232.9|27279.3|27239.3|27272.7|27232.7|0
1676270100000|2023-02-13 06:35:00|27276|27236|27279.2|27239.2|27279.2|27239.2|27272.8|27232.8|0
1676270400000|2023-02-13 06:40:00|27279.1|27239.1|27272.7|27232.7|27279.1|27239.1|27272.6|27232.6|0
1676270700000|2023-02-13 06:45:00|27272.6|27232.6|27285.5|27245.5|27285.6|27245.6|27272.6|27232.6|0
1676271000000|2023-02-13 06:50:00|27285.4|27245.4|27266.4|27226.4|27285.4|27245.4|27266.4|27226.4|0
1676271300000|2023-02-13 06:55:00|27272.7|27232.7|27304.2|27264.2|27304.2|27264.2|27260.1|27220.1|0
1676271600000|2023-02-13 07:00:00|27301.1|27261.1|27316.1|27301.1|27333.6|27318.6|27271.1|27251.4|142
1676271900000|2023-02-13 07:05:00|27313.6|27298.6|27303.6|27288.6|27316.1|27301.1|27301.1|27286.1|19
1676272200000|2023-02-13 07:10:00|27306.1|27291.1|27311.1|27296.1|27313.6|27298.6|27306.1|27291.1|10
1676272500000|2023-02-13 07:15:00|27313.6|27298.6|27311.1|27296.1|27316.1|27301.1|27306.1|27291.1|15
1676272800000|2023-02-13 07:20:00|27313.6|27298.6|27323.6|27308.6|27326.1|27311.1|27313.6|27298.6|7
1676273100000|2023-02-13 07:25:00|27321.1|27306.1|27331.1|27316.1|27331.1|27316.1|27321.1|27306.1|23
1676273400000|2023-02-13 07:30:00|27328.6|27313.6|27313.6|27298.6|27331.1|27316.1|27311.1|27296.1|22
1676273700000|2023-02-13 07:35:00|27311.1|27296.1|27308.6|27293.6|27318.6|27303.6|27306.1|27291.1|7
1676274000000|2023-02-13 07:40:00|27311.1|27296.1|27308.6|27293.6|27311.1|27296.1|27303.6|27288.6|12
1676274300000|2023-02-13 07:45:00|27311.1|27296.1|27311.1|27296.1|27318.6|27303.6|27308.6|27293.6|14
1676274600000|2023-02-13 07:50:00|27313.6|27298.6|27313.6|27298.6|27316.1|27301.1|27308.6|27293.6|9
1676274900000|2023-02-13 07:55:00|27316.1|27301.1|27336.1|27321.1|27336.1|27321.1|27311.1|27296.1|90
1676275200000|2023-02-13 08:00:00|27341.1|27326.1|27336.1|27321.1|27361.1|27346.1|27311.1|27296.1|435
1676275500000|2023-02-13 08:05:00|27338.6|27323.6|27298.6|27283.6|27351.1|27336.1|27291.1|27276.1|307
1676275800000|2023-02-13 08:10:00|27296.1|27281.1|27331.1|27316.1|27341.1|27326.1|27291.1|27276.1|198
1676276100000|2023-02-13 08:15:00|27328.6|27313.6|27336.1|27321.1|27336.1|27321.1|27306.1|27291.1|132
1676276400000|2023-02-13 08:20:00|27338.6|27323.6|27331.1|27316.1|27341.1|27326.1|27326.1|27311.1|83
1676276700000|2023-02-13 08:25:00|27326.1|27311.1|27346.1|27331.1|27376.1|27361.1|27323.6|27308.6|182
1676277000000|2023-02-13 08:30:00|27351.1|27336.1|27356.1|27341.1|27371.1|27356.1|27351.1|27336.1|148
1676277300000|2023-02-13 08:35:00|27361.1|27346.1|27336.1|27321.1|27361.1|27346.1|27331.1|27316.1|156
1676277600000|2023-02-13 08:40:00|27337.8|27322.8|27327.8|27312.8|27342.8|27327.8|27327.8|27312.8|96
1676277900000|2023-02-13 08:45:00|27330.3|27315.3|27355.3|27340.3|27357.8|27342.8|27327.8|27312.8|109
1676278200000|2023-02-13 08:50:00|27352.8|27337.8|27347.8|27332.8|27355.3|27340.3|27335.3|27320.3|62
1676278500000|2023-02-13 08:55:00|27345.3|27330.3|27342.8|27327.8|27345.3|27330.3|27322.8|27307.8|96
1676278800000|2023-02-13 09:00:00|27347.8|27332.8|27377.8|27362.8|27382.8|27367.8|27345.3|27330.3|111
1676279100000|2023-02-13 09:05:00|27375.3|27360.3|27345.3|27330.3|27375.3|27360.3|27342.8|27327.8|62
1676279400000|2023-02-13 09:10:00|27347.8|27332.8|27355.3|27340.3|27372.8|27357.8|27342.8|27327.8|48
1676279700000|2023-02-13 09:15:00|27357.8|27342.8|27372.8|27357.8|27377.8|27362.8|27357.8|27342.8|45
1676280000000|2023-02-13 09:20:00|27375.3|27360.3|27387.8|27372.8|27397.8|27382.8|27370.3|27355.3|91
1676280300000|2023-02-13 09:25:00|27385.3|27370.3|27382.8|27367.8|27392.8|27377.8|27377.8|27362.8|22
1676280600000|2023-02-13 09:30:00|27385.3|27370.3|27382.8|27367.8|27392.8|27377.8|27380.3|27365.3|61
1676280900000|2023-02-13 09:35:00|27385.3|27370.3|27377.8|27362.8|27387.8|27372.8|27362.8|27347.8|56
1676281200000|2023-02-13 09:40:00|27375.3|27360.3|27327.8|27312.8|27375.3|27360.3|27317.8|27302.8|168
1676281500000|2023-02-13 09:45:00|27330.3|27315.3|27365.3|27350.3|27367.8|27352.8|27327.8|27312.8|47
1676281800000|2023-02-13 09:50:00|27362.8|27347.8|27355.3|27340.3|27367.8|27352.8|27345.3|27330.3|43
1676282100000|2023-02-13 09:55:00|27357.8|27342.8|27357.8|27342.8|27365.3|27350.3|27352.8|27337.8|24
1676282400000|2023-02-13 10:00:00|27360.3|27345.3|27372.8|27357.8|27377.8|27362.8|27357.8|27342.8|56
1676282700000|2023-02-13 10:05:00|27377.8|27362.8|27362.8|27347.8|27380.3|27365.3|27362.8|27347.8|62
1676283000000|2023-02-13 10:10:00|27365.3|27350.3|27355.3|27340.3|27367.8|27352.8|27352.8|27337.8|48
1676283300000|2023-02-13 10:15:00|27357.8|27342.8|27347.8|27332.8|27365.3|27350.3|27347.8|27332.8|28
1676283600000|2023-02-13 10:20:00|27350.3|27335.3|27365.3|27350.3|27367.8|27352.8|27347.8|27332.8|19
1676283900000|2023-02-13 10:25:00|27367.8|27352.8|27347.8|27332.8|27367.8|27352.8|27335.3|27320.3|45
1676284200000|2023-02-13 10:30:00|27345.3|27330.3|27367.8|27352.8|27367.8|27352.8|27342.8|27327.8|40
1676284500000|2023-02-13 10:35:00|27365.3|27350.3|27367.8|27352.8|27372.8|27357.8|27362.8|27347.8|41
1676284800000|2023-02-13 10:40:00|27372.8|27357.8|27362.8|27347.8|27377.8|27362.8|27362.8|27347.8|274
1676285100000|2023-02-13 10:45:00|27365.3|27350.3|27372.8|27357.8|27377.8|27362.8|27362.8|27347.8|45
1676285400000|2023-02-13 10:50:00|27375.3|27360.3|27367.8|27352.8|27377.8|27362.8|27367.8|27352.8|43
1676285700000|2023-02-13 10:55:00|27365.3|27350.3|27377.8|27362.8|27377.8|27362.8|27362.8|27347.8|75
1676286000000|2023-02-13 11:00:00|27380.3|27365.3|27377.8|27362.8|27385.3|27370.3|27372.8|27357.8|439
1676286300000|2023-02-13 11:05:00|27372.8|27357.8|27360.3|27345.3|27377.8|27362.8|27357.8|27342.8|37
1676286600000|2023-02-13 11:10:00|27357.8|27342.8|27367.8|27352.8|27372.8|27357.8|27357.8|27342.8|30
1676286900000|2023-02-13 11:15:00|27365.3|27350.3|27372.8|27357.8|27380.3|27365.3|27357.8|27342.8|77
1676287200000|2023-02-13 11:20:00|27377.8|27362.8|27387.8|27372.8|27387.8|27372.8|27377.8|27362.8|25
1676287500000|2023-02-13 11:25:00|27382.8|27367.8|27387.8|27372.8|27387.8|27372.8|27382.8|27367.8|41
1676287800000|2023-02-13 11:30:00|27390.3|27375.3|27397.8|27382.8|27402.8|27387.8|27387.8|27372.8|65
1676288100000|2023-02-13 11:35:00|27400.3|27385.3|27402.8|27387.8|27407.8|27392.8|27397.8|27382.8|57
1676288400000|2023-02-13 11:40:00|27397.8|27382.8|27387.8|27372.8|27402.8|27387.8|27387.8|27372.8|54
1676288700000|2023-02-13 11:45:00|27392.8|27377.8|27387.8|27372.8|27392.8|27377.8|27385.3|27370.3|31
1676289000000|2023-02-13 11:50:00|27390.3|27375.3|27392.8|27377.8|27392.8|27377.8|27387.8|27372.8|12
1676289300000|2023-02-13 11:55:00|27395.3|27380.3|27397.8|27382.8|27402.8|27387.8|27392.8|27377.8|39
1676289600000|2023-02-13 12:00:00|27400.3|27385.3|27407.8|27392.8|27407.8|27392.8|27397.8|27382.8|33
1676289900000|2023-02-13 12:05:00|27405.3|27390.3|27402.8|27387.8|27407.8|27392.8|27397.8|27382.8|26
1676290200000|2023-02-13 12:10:00|27405.3|27390.3|27427.8|27412.8|27432.8|27417.8|27402.8|27387.8|79
1676290500000|2023-02-13 12:15:00|27425.3|27410.3|27432.8|27417.8|27432.8|27417.8|27422.8|27407.8|35
1676290800000|2023-02-13 12:20:00|27435.3|27420.3|27425.3|27410.3|27440.3|27425.3|27422.8|27407.8|59
1676291100000|2023-02-13 12:25:00|27422.8|27407.8|27435.3|27420.3|27437.8|27422.8|27422.8|27407.8|46
1676291400000|2023-02-13 12:30:00|27437.8|27422.8|27425.3|27410.3|27447.8|27432.8|27422.8|27407.8|111
1676291700000|2023-02-13 12:35:00|27427.8|27412.8|27432.8|27417.8|27437.8|27422.8|27422.8|27407.8|50
1676292000000|2023-02-13 12:40:00|27429.1|27414.1|27419.1|27404.1|27429.1|27414.1|27414.1|27399.1|30
1676292300000|2023-02-13 12:45:00|27421.6|27406.6|27434.1|27419.1|27434.1|27419.1|27419.1|27404.1|27
1676292600000|2023-02-13 12:50:00|27431.6|27416.6|27444.1|27429.1|27449.1|27434.1|27431.6|27416.6|51
1676292900000|2023-02-13 12:55:00|27449.1|27434.1|27454.1|27439.1|27454.1|27439.1|27446.6|27431.6|60
1676293200000|2023-02-13 13:00:00|27451.6|27436.6|27444.1|27429.1|27454.1|27439.1|27441.6|27426.6|69
1676293500000|2023-02-13 13:05:00|27441.6|27426.6|27454.1|27439.1|27454.1|27439.1|27439.1|27424.1|55
1676293800000|2023-02-13 13:10:00|27451.6|27436.6|27449.1|27434.1|27451.6|27436.6|27444.1|27429.1|47
1676294100000|2023-02-13 13:15:00|27446.6|27431.6|27444.1|27429.1|27449.1|27434.1|27439.1|27424.1|35
1676294400000|2023-02-13 13:20:00|27441.6|27426.6|27454.1|27439.1|27454.1|27439.1|27439.1|27424.1|97
1676294700000|2023-02-13 13:25:00|27456.6|27441.6|27449.1|27434.1|27459.1|27444.1|27449.1|27434.1|47
1676295000000|2023-02-13 13:30:00|27451.6|27436.6|27464.1|27449.1|27464.1|27449.1|27451.6|27436.6|97
1676295300000|2023-02-13 13:35:00|27461.6|27446.6|27459.1|27444.1|27464.1|27449.1|27459.1|27444.1|36
1676295600000|2023-02-13 13:40:00|27456.6|27441.6|27446.6|27431.6|27464.1|27449.1|27444.1|27429.1|64
1676295900000|2023-02-13 13:45:00|27449.1|27434.1|27429.1|27414.1|27449.1|27434.1|27429.1|27414.1|51
1676296200000|2023-02-13 13:50:00|27431.6|27416.6|27429.1|27414.1|27439.1|27424.1|27429.1|27414.1|25
1676296500000|2023-02-13 13:55:00|27426.6|27411.6|27426.6|27411.6|27439.1|27424.1|27424.1|27409.1|84
1676296800000|2023-02-13 14:00:00|27429.1|27414.1|27429.1|27414.1|27434.1|27419.1|27429.1|27414.1|25
1676297100000|2023-02-13 14:05:00|27431.6|27416.6|27424.1|27409.1|27434.1|27419.1|27419.1|27404.1|46
1676297400000|2023-02-13 14:10:00|27421.6|27406.6|27419.1|27404.1|27424.1|27409.1|27416.6|27401.6|34
1676297700000|2023-02-13 14:15:00|27421.6|27406.6|27429.1|27414.1|27429.1|27414.1|27421.6|27406.6|47
1676298000000|2023-02-13 14:20:00|27424.1|27409.1|27434.1|27419.1|27439.1|27424.1|27424.1|27409.1|75
1676298300000|2023-02-13 14:25:00|27431.6|27416.6|27419.1|27404.1|27434.1|27419.1|27419.1|27404.1|39
1676298600000|2023-02-13 14:30:00|27414.1|27399.1|27401.6|27386.6|27429.1|27414.1|27399.1|27384.1|198
1676298900000|2023-02-13 14:35:00|27399.1|27384.1|27404.1|27389.1|27404.1|27389.1|27389.1|27374.1|131
1676299200000|2023-02-13 14:40:00|27406.6|27391.6|27404.1|27389.1|27419.1|27404.1|27394.1|27379.1|82
1676299500000|2023-02-13 14:45:00|27409.1|27394.1|27424.1|27409.1|27434.1|27419.1|27409.1|27394.1|66
1676299800000|2023-02-13 14:50:00|27426.6|27411.6|27406.6|27391.6|27436.6|27421.6|27394.1|27379.1|78
1676300100000|2023-02-13 14:55:00|27409.1|27394.1|27444.1|27429.1|27444.1|27429.1|27409.1|27394.1|149
1676300400000|2023-02-13 15:00:00|27446.6|27431.6|27411.6|27396.6|27454.1|27439.1|27409.1|27394.1|182
1676300700000|2023-02-13 15:05:00|27414.1|27399.1|27411.6|27396.6|27416.6|27401.6|27399.1|27384.1|93
1676301000000|2023-02-13 15:10:00|27410.7|27395.7|27418.2|27403.2|27418.2|27403.2|27398.2|27383.2|62
1676301300000|2023-02-13 15:15:00|27415.7|27400.7|27423.2|27408.2|27425.7|27410.7|27408.2|27393.2|58
1676301600000|2023-02-13 15:20:00|27425.7|27410.7|27428.2|27413.2|27428.2|27413.2|27418.2|27403.2|43
1676301900000|2023-02-13 15:25:00|27433.2|27418.2|27443.2|27428.2|27443.2|27428.2|27428.2|27413.2|77
1676302200000|2023-02-13 15:30:00|27445.7|27430.7|27448.2|27433.2|27448.2|27433.2|27433.2|27418.2|95
1676302500000|2023-02-13 15:35:00|27443.2|27428.2|27440.7|27425.7|27453.2|27438.2|27438.2|27423.2|54
1676302800000|2023-02-13 15:40:00|27438.2|27423.2|27438.2|27423.2|27448.2|27433.2|27438.2|27423.2|36
1676303100000|2023-02-13 15:45:00|27440.7|27425.7|27448.2|27433.2|27448.2|27433.2|27438.2|27423.2|44
1676303400000|2023-02-13 15:50:00|27450.7|27435.7|27450.7|27435.7|27463.2|27448.2|27448.2|27433.2|151
1676303700000|2023-02-13 15:55:00|27448.2|27433.2|27433.2|27418.2|27458.2|27443.2|27433.2|27418.2|81
1676304000000|2023-02-13 16:00:00|27435.7|27420.7|27443.2|27428.2|27443.2|27428.2|27433.2|27418.2|167
1676304300000|2023-02-13 16:05:00|27438.2|27423.2|27443.2|27428.2|27443.2|27428.2|27433.2|27418.2|145
1676304600000|2023-02-13 16:10:00|27440.7|27425.7|27448.2|27433.2|27450.7|27435.7|27433.2|27418.2|112
1676304900000|2023-02-13 16:15:00|27450.7|27435.7|27453.2|27438.2|27453.2|27438.2|27443.2|27428.2|133
1676305200000|2023-02-13 16:20:00|27458.2|27443.2|27458.2|27443.2|27458.2|27443.2|27448.2|27433.2|109
1676305500000|2023-02-13 16:25:00|27460.7|27445.7|27448.2|27433.2|27463.2|27448.2|27443.2|27428.2|234
1676305800000|2023-02-13 16:30:00|27445.7|27430.7|27448.2|27433.2|27453.2|27438.2|27438.2|27423.2|260
1676306100000|2023-02-13 16:35:00|27453.2|27438.2|27433.2|27418.2|27453.2|27438.2|27423.2|27408.2|160
1676306400000|2023-02-13 16:40:00|27430.7|27415.7|27458.2|27443.2|27458.2|27443.2|27430.7|27415.7|40
1676306700000|2023-02-13 16:45:00|27455.7|27440.7|27468.2|27453.2|27470.7|27455.7|27453.2|27438.2|15
1676307000000|2023-02-13 16:50:00|27470.7|27450.7|27455.7|27435.7|27470.7|27450.7|27455.7|27430.7|7
1676307300000|2023-02-13 16:55:00|27450.7|27430.7|27460.7|27440.7|27465.7|27440.7|27450.7|27430.7|18
1676307600000|2023-02-13 17:00:00|27465.7|27435.7|27450.7|27425.7|27465.7|27445.7|27445.7|27425.7|50
1676307900000|2023-02-13 17:05:00|27445.7|27430.7|27465.7|27445.7|27465.7|27445.7|27445.7|27430.7|7
1676308200000|2023-02-13 17:10:00|27470.7|27450.7|27475.7|27455.7|27475.7|27455.7|27465.7|27445.7|30
1676308500000|2023-02-13 17:15:00|27470.7|27450.7|27475.7|27455.7|27475.7|27455.7|27470.7|27450.7|8
1676308800000|2023-02-13 17:20:00|27480.7|27450.7|27480.7|27460.7|27485.7|27465.7|27475.7|27450.7|7
1676309100000|2023-02-13 17:25:00|27485.7|27455.7|27480.7|27460.7|27485.7|27460.7|27475.7|27455.7|15
1676309400000|2023-02-13 17:30:00|27485.7|27465.7|27490.7|27470.7|27490.7|27470.7|27480.7|27460.7|33
1676309700000|2023-02-13 17:35:00|27485.7|27465.7|27490.7|27470.7|27490.7|27470.7|27485.7|27465.7|12
1676310000000|2023-02-13 17:40:00|27495.7|27475.7|27490.7|27470.7|27495.7|27475.7|27490.7|27470.7|26
1676310300000|2023-02-13 17:45:00|27495.7|27475.7|27495.7|27475.7|27495.7|27475.7|27490.7|27470.7|14
1676310600000|2023-02-13 17:50:00|27490.7|27470.7|27495.7|27475.7|27495.7|27475.7|27490.7|27470.7|19
1676310900000|2023-02-13 17:55:00|27490.7|27470.7|27490.7|27470.7|27495.7|27475.7|27485.7|27465.7|20
1676311200000|2023-02-13 18:00:00|27485.7|27465.7|27490.7|27470.7|27495.7|27475.7|27485.7|27465.7|8
1676311500000|2023-02-13 18:05:00|27495.7|27465.7|27485.7|27460.7|27495.7|27470.7|27480.7|27460.7|16
1676311800000|2023-02-13 18:10:00|27480.7|27465.7|27485.7|27465.7|27485.7|27465.7|27480.7|27460.7|2
1676312100000|2023-02-13 18:15:00|27490.7|27460.7|27495.7|27475.7|27500.7|27480.7|27485.7|27460.7|30
1676312400000|2023-02-13 18:20:00|27490.7|27470.7|27495.7|27475.7|27495.7|27475.7|27490.7|27470.7|24
1676312700000|2023-02-13 18:25:00|27500.7|27480.7|27505.7|27485.7|27510.7|27485.7|27500.7|27475.7|9
1676313000000|2023-02-13 18:30:00|27510.7|27490.7|27500.7|27480.7|27510.7|27490.7|27500.7|27475.7|21
1676313300000|2023-02-13 18:35:00|27495.7|27475.7|27500.7|27480.7|27500.7|27480.7|27495.7|27475.7|4
1676313600000|2023-02-13 18:40:00|27495.7|27475.7|27495.7|27475.7|27500.7|27475.7|27495.7|27470.7|2
1676313900000|2023-02-13 18:45:00|27500.7|27470.7|27500.7|27480.7|27505.7|27485.7|27500.7|27470.7|13
1676314200000|2023-02-13 18:50:00|27505.7|27475.7|27500.7|27475.7|27505.7|27480.7|27495.7|27475.7|2
1676314500000|2023-02-13 18:55:00|27505.7|27480.7|27505.7|27480.7|27505.7|27485.7|27500.7|27480.7|8
1676314800000|2023-02-13 19:00:00|27500.7|27485.7|27500.7|27480.7|27505.7|27485.7|27500.7|27480.7|16
1676315100000|2023-02-13 19:05:00|27505.7|27475.7|27495.7|27475.7|27505.7|27480.7|27495.7|27470.7|13
1676315400000|2023-02-13 19:10:00|27490.7|27470.7|27495.7|27475.7|27495.7|27475.7|27490.7|27470.7|4
1676315700000|2023-02-13 19:15:00|27500.7|27470.7|27495.7|27475.7|27500.7|27480.7|27495.7|27470.7|2
1676316000000|2023-02-13 19:20:00|27500.7|27470.7|27495.7|27470.7|27500.7|27475.7|27490.7|27470.7|2
1676316300000|2023-02-13 19:25:00|27490.7|27475.7|27483.2|27468.2|27495.7|27475.7|27483.2|27465.7|3
1676316600000|2023-02-13 19:30:00|27485.7|27470.7|27468.2|27453.2|27488.2|27473.2|27468.2|27453.2|8
1676316900000|2023-02-13 19:35:00|27470.7|27455.7|27480.7|27465.7|27488.2|27473.2|27470.7|27455.7|3
1676317200000|2023-02-13 19:40:00|27483.2|27468.2|27478.2|27463.2|27483.2|27468.2|27465.7|27450.7|0
1676317500000|2023-02-13 19:45:00|27473.2|27458.2|27465.7|27450.7|27473.2|27458.2|27463.2|27448.2|1
1676317800000|2023-02-13 19:50:00|27463.2|27448.2|27480.7|27465.7|27483.2|27468.2|27463.2|27448.2|2
1676318100000|2023-02-13 19:55:00|27478.2|27463.2|27483.2|27468.2|27483.2|27468.2|27475.7|27460.7|3
1676318400000|2023-02-13 20:00:00|27485.7|27470.7|27478.2|27463.2|27485.7|27470.7|27468.2|27453.2|11
1676318700000|2023-02-13 20:05:00|27480.7|27465.7|27488.2|27473.2|27490.7|27475.7|27478.2|27463.2|9
1676319000000|2023-02-13 20:10:00|27485.7|27470.7|27485.7|27470.7|27493.2|27478.2|27483.2|27468.2|6
1676319300000|2023-02-13 20:15:00|27488.2|27473.2|27488.2|27473.2|27490.7|27475.7|27483.2|27468.2|3
1676319600000|2023-02-13 20:20:00|27490.7|27475.7|27495.7|27480.7|27498.2|27483.2|27490.7|27475.7|24
1676319900000|2023-02-13 20:25:00|27498.2|27483.2|27500.7|27485.7|27503.2|27488.2|27493.2|27478.2|10
1676320200000|2023-02-13 20:30:00|27503.2|27488.2|27513.2|27498.2|27515.7|27500.7|27498.2|27483.2|25
1676320500000|2023-02-13 20:35:00|27518.2|27503.2|27528.2|27513.2|27528.2|27513.2|27513.2|27498.2|46
1676320800000|2023-02-13 20:40:00|27530.7|27515.7|27525.7|27510.7|27533.2|27518.2|27523.2|27508.2|20
1676321100000|2023-02-13 20:45:00|27523.2|27508.2|27523.2|27508.2|27525.7|27510.7|27515.7|27500.7|6
1676321400000|2023-02-13 20:50:00|27520.7|27505.7|27495.7|27480.7|27520.7|27505.7|27490.7|27475.7|26
1676321700000|2023-02-13 20:55:00|27493.2|27478.2|27503.2|27488.2|27503.2|27488.2|27493.2|27478.2|24
1676322000000|2023-02-13 21:00:00|27511.4|27471.4|27518.4|27478.4|27528.1|27488.1|27511.4|27471.4|0
1676322300000|2023-02-13 21:05:00|27519.7|27479.7|27521|27481|27526.8|27486.8|27519.7|27479.7|0
1676322600000|2023-02-13 21:10:00|27520.9|27480.9|27529.4|27489.4|27531.3|27491.3|27519.7|27479.7|0
1676322900000|2023-02-13 21:15:00|27529.3|27489.3|27522.2|27482.2|27531.3|27491.3|27522.2|27482.2|0
1676323200000|2023-02-13 21:20:00|27522.3|27482.3|27520.1|27480.1|27524.2|27484.2|27520.1|27480.1|0
1676323500000|2023-02-13 21:25:00|27520|27480|27521.4|27481.4|27523.3|27483.3|27518.8|27478.8|0
1676323800000|2023-02-13 21:30:00|27521.3|27481.3|27520.1|27480.1|27521.4|27481.4|27518.8|27478.8|0
1676324100000|2023-02-13 21:35:00|27520|27480|27523.3|27483.3|27523.3|27483.3|27518.8|27478.8|0
1676324400000|2023-02-13 21:40:00|27523.2|27483.2|27520.1|27480.1|27523.3|27483.3|27520.1|27480.1|0
1676324700000|2023-02-13 21:45:00|27520|27480|27520.1|27480.1|27521.4|27481.4|27517.5|27477.5|0
1676325000000|2023-02-13 21:50:00|27520|27480|27520.1|27480.1|27520.1|27480.1|27518.8|27478.8|0
1676325300000|2023-02-13 21:55:00|27520|27480|27522.7|27482.7|27523.9|27483.9|27518.8|27478.8|0
1676325600000|2023-02-13 22:00:00|27523.9|27483.9|27523.9|27483.9|27524|27484|27523.9|27483.9|0
1676325900000|2023-02-13 22:05:00|27523.3|27483.3|27524|27484|27524.6|27484.6|27523.3|27483.3|0
1676326200000|2023-02-13 22:10:00|27524.6|27484.6|27524.6|27484.6|27525.2|27485.2|27523.3|27483.3|0
1676326500000|2023-02-13 22:15:00|27525.2|27485.2|27525.2|27485.2|27525.2|27485.2|27524|27484|0
1676326800000|2023-02-13 22:20:00|27524.6|27484.6|27525.2|27485.2|27525.9|27485.9|27523.9|27483.9|0
1676327100000|2023-02-13 22:25:00|27524.6|27484.6|27525.2|27485.2|27525.9|27485.9|27524.6|27484.6|0
1676327400000|2023-02-13 22:30:00|27524|27484|27524.6|27484.6|27524.6|27484.6|27523.9|27483.9|0
1676327700000|2023-02-13 22:35:00|27524|27484|27523.3|27483.3|27524|27484|27523.3|27483.3|0
1676328000000|2023-02-13 22:40:00|27524.6|27484.6|27520.7|27480.7|27524.6|27484.6|27520.7|27480.7|0
1676328300000|2023-02-13 22:45:00|27521.4|27481.4|27522|27482|27522|27482|27521.4|27481.4|0
1676328600000|2023-02-13 22:50:00|27521.4|27481.4|27521.4|27481.4|27521.4|27481.4|27521.4|27481.4|0
1676328900000|2023-02-13 22:55:00|27522|27482|27522|27482|27523.9|27483.9|27522|27482|0
1676329200000|2023-02-13 23:00:00|27522.1|27482.1|27518.8|27478.8|27525.2|27485.2|27513|27473|0
1676329500000|2023-02-13 23:05:00|27518.7|27478.7|27541.2|27501.2|27542.4|27502.4|27514.9|27474.9|0
1676329800000|2023-02-13 23:10:00|27541.8|27501.8|27542.4|27502.4|27543.7|27503.7|27541.2|27501.2|0
1676330100000|2023-02-13 23:15:00|27542.5|27502.5|27545|27505|27545|27505|27541.2|27501.2|0
1676330400000|2023-02-13 23:20:00|27543.7|27503.7|27543.7|27503.7|27548.3|27508.3|27542.4|27502.4|0
1676330700000|2023-02-13 23:25:00|27542.4|27502.4|27543.7|27503.7|27543.7|27503.7|27541.2|27501.2|0
1676331000000|2023-02-13 23:30:00|27542.4|27502.4|27541.2|27501.2|27543.7|27503.7|27541.2|27501.2|0
1676331300000|2023-02-13 23:35:00|27542.4|27502.4|27541.2|27501.2|27542.4|27502.4|27536.6|27496.6|0
1676331600000|2023-02-13 23:40:00|27541.1|27501.1|27536.6|27496.6|27541.1|27501.1|27536.6|27496.6|0
1676331900000|2023-02-13 23:45:00|27536.7|27496.7|27539.9|27499.9|27541.2|27501.2|27536.6|27496.6|0
1676332200000|2023-02-13 23:50:00|27539.8|27499.8|27542.4|27502.4|27542.4|27502.4|27537.9|27497.9|0
1676332500000|2023-02-13 23:55:00|27541.2|27501.2|27541.2|27501.2|27545|27505|27537.9|27497.9|0
1676332800000|2023-02-14 00:00:00|27541.1|27501.1|27534|27494|27541.1|27501.1|27530.8|27490.8|0
1676333100000|2023-02-14 00:05:00|27532.7|27492.7|27530.8|27490.8|27532.7|27492.7|27529.5|27489.5|0
1676333400000|2023-02-14 00:10:00|27530.9|27490.9|27534|27494|27535.3|27495.3|27529.5|27489.5|0
1676333700000|2023-02-14 00:15:00|27532.7|27492.7|27490.9|27450.9|27534.7|27494.7|27490.9|27450.9|0
1676334000000|2023-02-14 00:20:00|27490.8|27450.8|27490.9|27450.9|27497.3|27457.3|27490.8|27450.8|0
1676334300000|2023-02-14 00:25:00|27490.8|27450.8|27490.8|27450.8|27490.9|27450.9|27484.5|27444.5|0
1676334600000|2023-02-14 00:30:00|27484.5|27444.5|27478.2|27438.2|27484.6|27444.6|27478.2|27438.2|0
1676334900000|2023-02-14 00:35:00|27478.3|27438.3|27484.4|27444.4|27484.5|27444.5|27478.2|27438.2|0
1676335200000|2023-02-14 00:40:00|27484.3|27444.3|27477.9|27437.9|27490.6|27450.6|27477.9|27437.9|0
1676335500000|2023-02-14 00:45:00|27478|27438|27490.8|27450.8|27490.8|27450.8|27478|27438|0
1676335800000|2023-02-14 00:50:00|27490.7|27450.7|27484.4|27444.4|27490.8|27450.8|27484.4|27444.4|0
1676336100000|2023-02-14 00:55:00|27484.3|27444.3|27490.8|27450.8|27490.9|27450.9|27478.1|27438.1|0
1676336400000|2023-02-14 01:00:00|27490.9|27450.9|27491.1|27451.1|27491.1|27451.1|27478.4|27438.4|0
1676336700000|2023-02-14 01:05:00|27484.8|27444.8|27478.4|27438.4|27491.1|27451.1|27478.3|27438.3|0
1676337000000|2023-02-14 01:10:00|27478.3|27438.3|27484.5|27444.5|27484.6|27444.6|27478.2|27438.2|0
1676337300000|2023-02-14 01:15:00|27484.6|27444.6|27484.5|27444.5|27484.6|27444.6|27478.1|27438.1|0
1676337600000|2023-02-14 01:20:00|27478.2|27438.2|27471.6|27431.6|27478.2|27438.2|27459.1|27419.1|0
1676337900000|2023-02-14 01:25:00|27471.7|27431.7|27465.4|27425.4|27471.7|27431.7|27459.1|27419.1|0
1676338200000|2023-02-14 01:30:00|27465.3|27425.3|27459|27419|27465.4|27425.4|27452.6|27412.6|0
1676338500000|2023-02-14 01:35:00|27458.9|27418.9|27459.1|27419.1|27459.1|27419.1|27452.6|27412.6|0
1676338800000|2023-02-14 01:40:00|27459|27419|27459|27419|27459.1|27419.1|27452.7|27412.7|0
1676339100000|2023-02-14 01:45:00|27459.1|27419.1|27452.8|27412.8|27459.2|27419.2|27452.7|27412.7|0
1676339400000|2023-02-14 01:50:00|27459|27419|27465.6|27425.6|27465.6|27425.6|27459|27419|0
1676339700000|2023-02-14 01:55:00|27465.5|27425.5|27459.2|27419.2|27465.6|27425.6|27459.2|27419.2|0
1676340000000|2023-02-14 02:00:00|27459.1|27419.1|27459.1|27419.1|27465.5|27425.5|27459.1|27419.1|0
1676340300000|2023-02-14 02:05:00|27459.2|27419.2|27465.5|27425.5|27465.6|27425.6|27459.1|27419.1|0
1676340600000|2023-02-14 02:10:00|27459.2|27419.2|27459.2|27419.2|27465.6|27425.6|27459.2|27419.2|0
1676340900000|2023-02-14 02:15:00|27465.4|27425.4|27459|27419|27465.5|27425.5|27459|27419|0
1676341200000|2023-02-14 02:20:00|27462.2|27422.2|27458.9|27418.9|27465.3|27425.3|27452.6|27412.6|0
1676341500000|2023-02-14 02:25:00|27459|27419|27465.3|27425.3|27465.4|27425.4|27459|27419|0
1676341800000|2023-02-14 02:30:00|27465.4|27425.4|27446.3|27406.3|27465.4|27425.4|27446.3|27406.3|0
1676342100000|2023-02-14 02:35:00|27452.6|27412.6|27446.3|27406.3|27452.6|27412.6|27446.3|27406.3|0
1676342400000|2023-02-14 02:40:00|27452.6|27412.6|27452.6|27412.6|27458.9|27418.9|27452.5|27412.5|0
1676342700000|2023-02-14 02:45:00|27452.5|27412.5|27452.5|27412.5|27452.6|27412.6|27446.2|27406.2|0
1676343000000|2023-02-14 02:50:00|27446.2|27406.2|27458.9|27418.9|27458.9|27418.9|27446.2|27406.2|0
1676343300000|2023-02-14 02:55:00|27459|27419|27458.9|27418.9|27459|27419|27452.6|27412.6|0
1676343600000|2023-02-14 03:00:00|27455.8|27415.8|27459|27419|27459|27419|27452.6|27412.6|0
1676343900000|2023-02-14 03:05:00|27452.7|27412.7|27452.7|27412.7|27455.8|27415.8|27452.6|27412.6|0
1676344200000|2023-02-14 03:10:00|27455.9|27415.9|27459|27419|27459|27419|27455.9|27415.9|0
1676344500000|2023-02-14 03:15:00|27459.1|27419.1|27458.9|27418.9|27459.1|27419.1|27452.6|27412.6|0
1676344800000|2023-02-14 03:20:00|27458.8|27418.8|27452.5|27412.5|27458.9|27418.9|27446.1|27406.1|0
1676345100000|2023-02-14 03:25:00|27452.4|27412.4|27449.3|27409.3|27452.5|27412.5|27446|27406|0
1676345400000|2023-02-14 03:30:00|27452.4|27412.4|27452.6|27412.6|27452.6|27412.6|27449.3|27409.3|0
1676345700000|2023-02-14 03:35:00|27452.7|27412.7|27458.9|27418.9|27459|27419|27452.6|27412.6|0
1676346300000|2023-02-14 03:45:00|27452.6|27412.6|27459.1|27419.1|27459.1|27419.1|27452.6|27412.6|0
1676346600000|2023-02-14 03:50:00|27465.4|27425.4|27465.4|27425.4|27465.5|27425.5|27459|27419|0
1676346900000|2023-02-14 03:55:00|27462.3|27422.3|27465.4|27425.4|27465.4|27425.4|27459.1|27419.1|0
1676347200000|2023-02-14 04:00:00|27462.3|27422.3|27459|27419|27465.5|27425.5|27459|27419|0
1676347500000|2023-02-14 04:05:00|27465.3|27425.3|27465.3|27425.3|27465.3|27425.3|27459|27419|0
1676347800000|2023-02-14 04:10:00|27462.2|27422.2|27465.2|27425.2|27465.3|27425.3|27458.9|27418.9|0
1676348100000|2023-02-14 04:15:00|27465.3|27425.3|27465.3|27425.3|27465.3|27425.3|27465.2|27425.2|0
1676348400000|2023-02-14 04:20:00|27465.4|27425.4|27471.7|27431.7|27471.7|27431.7|27465.3|27425.3|0
1676348700000|2023-02-14 04:25:00|27471.8|27431.8|27471.8|27431.8|27478.2|27438.2|27471.7|27431.7|0
1676349000000|2023-02-14 04:30:00|27471.9|27431.9|27471.7|27431.7|27471.9|27431.9|27471.7|27431.7|0
1676349300000|2023-02-14 04:35:00|27465.4|27425.4|27471.7|27431.7|27471.9|27431.9|27465.4|27425.4|0
1676349600000|2023-02-14 04:40:00|27471.8|27431.8|27471.7|27431.7|27471.8|27431.8|27471.6|27431.6|0
1676349900000|2023-02-14 04:45:00|27471.8|27431.8|27471.7|27431.7|27471.8|27431.8|27471.7|27431.7|0
1676350200000|2023-02-14 04:50:00|27471.8|27431.8|27471.7|27431.7|27471.8|27431.8|27465.4|27425.4|0
1676350500000|2023-02-14 04:55:00|27468.6|27428.6|27471.6|27431.6|27471.7|27431.7|27465.3|27425.3|0
1676350800000|2023-02-14 05:00:00|27468.5|27428.5|27471.6|27431.6|27471.7|27431.7|27465.3|27425.3|0
1676351100000|2023-02-14 05:05:00|27468.5|27428.5|27465.3|27425.3|27471.6|27431.6|27465.2|27425.2|0
1676351400000|2023-02-14 05:10:00|27465.2|27425.2|27465.2|27425.2|27465.2|27425.2|27458.9|27418.9|0
1676351700000|2023-02-14 05:15:00|27465.3|27425.3|27465.2|27425.2|27465.3|27425.3|27458.9|27418.9|0
1676352000000|2023-02-14 05:20:00|27465.3|27425.3|27459|27419|27465.3|27425.3|27459|27419|0
1676352300000|2023-02-14 05:25:00|27462.1|27422.1|27462.1|27422.1|27462.1|27422.1|27458.9|27418.9|0
1676352600000|2023-02-14 05:30:00|27459|27419|27465.4|27425.4|27465.4|27425.4|27453.9|27413.9|0
1676352900000|2023-02-14 05:35:00|27465.5|27425.5|27465.3|27425.3|27471.7|27431.7|27465.3|27425.3|0
1676353200000|2023-02-14 05:40:00|27465.2|27425.2|27465.3|27425.3|27465.3|27425.3|27465.2|27425.2|0
1676353500000|2023-02-14 05:45:00|27465.2|27425.2|27465.3|27425.3|27465.3|27425.3|27462.1|27422.1|0
1676353800000|2023-02-14 05:50:00|27465.2|27425.2|27465.2|27425.2|27465.2|27425.2|27465.2|27425.2|0
1676354100000|2023-02-14 05:55:00|27465.3|27425.3|27471.6|27431.6|27471.6|27431.6|27465.2|27425.2|0
1676354400000|2023-02-14 06:00:00|27468.4|27428.4|27465.2|27425.2|27471.6|27431.6|27465.2|27425.2|0
1676354700000|2023-02-14 06:05:00|27465.3|27425.3|27465.3|27425.3|27465.3|27425.3|27458.9|27418.9|0
1676355000000|2023-02-14 06:10:00|27465.2|27425.2|27471.7|27431.7|27471.7|27431.7|27459|27419|0
1676355300000|2023-02-14 06:15:00|27471.6|27431.6|27478|27438|27478.1|27438.1|27471.6|27431.6|0
1676355600000|2023-02-14 06:20:00|27478.1|27438.1|27484.5|27444.5|27484.6|27444.6|27478|27438|0
1676355900000|2023-02-14 06:25:00|27484.4|27444.4|27484.4|27444.4|27484.6|27444.6|27478.1|27438.1|0
1676356200000|2023-02-14 06:30:00|27478.1|27438.1|27478.2|27438.2|27484.5|27444.5|27471.8|27431.8|0
1676356500000|2023-02-14 06:35:00|27478.1|27438.1|27478.4|27438.4|27484.7|27444.7|27478.1|27438.1|0
1676356800000|2023-02-14 06:40:00|27478.3|27438.3|27478.2|27438.2|27478.4|27438.4|27478.2|27438.2|0
1676357100000|2023-02-14 06:45:00|27472|27432|27471.9|27431.9|27472|27432|27471.9|27431.9|0
1676357400000|2023-02-14 06:50:00|27471.8|27431.8|27471.9|27431.9|27472|27432|27465.7|27425.7|0
1676357700000|2023-02-14 06:55:00|27472|27432|27465.6|27425.6|27472|27432|27465.6|27425.6|0
1676358000000|2023-02-14 07:00:00|27462.5|27422.5|27508.2|27493.2|27510.7|27495.7|27452.9|27412.9|67
1676358300000|2023-02-14 07:05:00|27505.7|27490.7|27498.2|27483.2|27505.7|27490.7|27498.2|27483.2|15
1676358600000|2023-02-14 07:10:00|27495.7|27480.7|27490.7|27475.7|27498.2|27483.2|27488.2|27473.2|27
1676358900000|2023-02-14 07:15:00|27493.2|27478.2|27495.7|27480.7|27495.7|27480.7|27493.2|27478.2|6
1676359200000|2023-02-14 07:20:00|27493.2|27478.2|27493.2|27478.2|27493.2|27478.2|27488.2|27473.2|4
1676359500000|2023-02-14 07:25:00|27490.7|27475.7|27493.2|27478.2|27493.2|27478.2|27488.2|27473.2|3
1676359800000|2023-02-14 07:30:00|27490.7|27475.7|27495.7|27480.7|27498.2|27483.2|27488.2|27473.2|11
1676360100000|2023-02-14 07:35:00|27493.2|27478.2|27500.7|27485.7|27503.2|27488.2|27493.2|27478.2|1
1676360400000|2023-02-14 07:40:00|27503.2|27488.2|27503.2|27488.2|27503.2|27488.2|27493.2|27478.2|21
1676360700000|2023-02-14 07:45:00|27508.2|27493.2|27513.2|27498.2|27513.2|27498.2|27508.2|27493.2|10
1676361000000|2023-02-14 07:50:00|27510.7|27495.7|27513.2|27498.2|27518.2|27503.2|27508.2|27493.2|15
1676361300000|2023-02-14 07:55:00|27510.7|27495.7|27523.2|27508.2|27525.7|27510.7|27508.2|27493.2|35
1676361600000|2023-02-14 08:00:00|27528.2|27513.2|27508.2|27493.2|27528.2|27513.2|27498.2|27483.2|323
1676361900000|2023-02-14 08:05:00|27513.2|27498.2|27518.2|27503.2|27520.7|27505.7|27498.2|27483.2|238
1676362200000|2023-02-14 08:10:00|27520.7|27505.7|27518.2|27503.2|27533.2|27518.2|27513.2|27498.2|163
1676362500000|2023-02-14 08:15:00|27520.7|27505.7|27528.2|27513.2|27538.2|27523.2|27508.2|27493.2|124
1676362800000|2023-02-14 08:20:00|27525.7|27510.7|27530.7|27515.7|27538.2|27523.2|27523.2|27508.2|101
1676363100000|2023-02-14 08:25:00|27528.2|27513.2|27545.7|27530.7|27548.2|27533.2|27528.2|27513.2|198
1676363400000|2023-02-14 08:30:00|27543.2|27528.2|27578.2|27563.2|27588.2|27573.2|27543.2|27528.2|283
1676363700000|2023-02-14 08:35:00|27573.2|27558.2|27558.2|27543.2|27583.2|27568.2|27543.2|27528.2|164
1676364000000|2023-02-14 08:40:00|27563.1|27548.1|27573.1|27558.1|27578.1|27563.1|27558.1|27543.1|74
1676364300000|2023-02-14 08:45:00|27568.1|27553.1|27573.1|27558.1|27578.1|27563.1|27563.1|27548.1|103
1676364600000|2023-02-14 08:50:00|27570.6|27555.6|27573.1|27558.1|27583.1|27568.1|27568.1|27553.1|61
1676364900000|2023-02-14 08:55:00|27575.6|27560.6|27578.1|27563.1|27583.1|27568.1|27573.1|27558.1|65
1676365200000|2023-02-14 09:00:00|27580.6|27565.6|27643.1|27628.1|27653.1|27638.1|27580.6|27565.6|342
1676365500000|2023-02-14 09:05:00|27638.1|27623.1|27608.1|27593.1|27648.1|27633.1|27588.1|27573.1|174
1676365800000|2023-02-14 09:10:00|27610.6|27595.6|27578.1|27563.1|27613.1|27598.1|27578.1|27563.1|103
1676366100000|2023-02-14 09:15:00|27573.1|27558.1|27578.1|27563.1|27588.1|27573.1|27568.1|27553.1|92
1676366400000|2023-02-14 09:20:00|27580.6|27565.6|27578.1|27563.1|27580.6|27565.6|27568.1|27553.1|74
1676366700000|2023-02-14 09:25:00|27580.6|27565.6|27583.1|27568.1|27588.1|27573.1|27578.1|27563.1|70
1676367000000|2023-02-14 09:30:00|27588.1|27573.1|27568.1|27553.1|27588.1|27573.1|27568.1|27553.1|58
1676367300000|2023-02-14 09:35:00|27573.1|27558.1|27593.1|27578.1|27593.1|27578.1|27570.6|27555.6|41
1676367600000|2023-02-14 09:40:00|27590.6|27575.6|27583.1|27568.1|27595.6|27580.6|27583.1|27568.1|32
1676367900000|2023-02-14 09:45:00|27580.6|27565.6|27573.1|27558.1|27580.6|27565.6|27563.1|27548.1|86
1676368200000|2023-02-14 09:50:00|27575.6|27560.6|27578.1|27563.1|27583.1|27568.1|27573.1|27558.1|37
1676368500000|2023-02-14 09:55:00|27580.6|27565.6|27578.1|27563.1|27583.1|27568.1|27573.1|27558.1|44
1676368800000|2023-02-14 10:00:00|27575.6|27560.6|27558.1|27543.1|27578.1|27563.1|27553.1|27538.1|102
1676369100000|2023-02-14 10:05:00|27560.6|27545.6|27553.1|27538.1|27563.1|27548.1|27553.1|27538.1|73
1676369400000|2023-02-14 10:10:00|27548.1|27533.1|27540.6|27525.6|27558.1|27543.1|27540.6|27525.6|61
1676369700000|2023-02-14 10:15:00|27543.1|27528.1|27543.1|27528.1|27543.1|27528.1|27533.1|27518.1|107
1676370000000|2023-02-14 10:20:00|27545.6|27530.6|27558.1|27543.1|27558.1|27543.1|27543.1|27528.1|57
1676370300000|2023-02-14 10:25:00|27553.1|27538.1|27563.1|27548.1|27563.1|27548.1|27548.1|27533.1|55
1676370600000|2023-02-14 10:30:00|27568.1|27553.1|27565.6|27550.6|27573.1|27558.1|27563.1|27548.1|59
1676370900000|2023-02-14 10:35:00|27568.1|27553.1|27573.1|27558.1|27573.1|27558.1|27563.1|27548.1|29
1676371200000|2023-02-14 10:40:00|27570.6|27555.6|27568.1|27553.1|27578.1|27563.1|27563.1|27548.1|47
1676371500000|2023-02-14 10:45:00|27573.1|27558.1|27570.6|27555.6|27583.1|27568.1|27570.6|27555.6|43
1676371800000|2023-02-14 10:50:00|27573.1|27558.1|27568.1|27553.1|27573.1|27558.1|27553.1|27538.1|59
1676372100000|2023-02-14 10:55:00|27570.6|27555.6|27568.1|27553.1|27573.1|27558.1|27560.6|27545.6|22
1676372400000|2023-02-14 11:00:00|27565.6|27550.6|27583.1|27568.1|27588.1|27573.1|27565.6|27550.6|106
1676372700000|2023-02-14 11:05:00|27585.6|27570.6|27568.1|27553.1|27588.1|27573.1|27565.6|27550.6|48
1676373000000|2023-02-14 11:10:00|27570.6|27555.6|27558.1|27543.1|27573.1|27558.1|27555.6|27540.6|25
1676373300000|2023-02-14 11:15:00|27560.6|27545.6|27568.1|27553.1|27568.1|27553.1|27558.1|27543.1|35
1676373600000|2023-02-14 11:20:00|27563.1|27548.1|27568.1|27553.1|27568.1|27553.1|27558.1|27543.1|30
1676373900000|2023-02-14 11:25:00|27570.6|27555.6|27565.6|27550.6|27573.1|27558.1|27563.1|27548.1|46
1676374200000|2023-02-14 11:30:00|27568.1|27553.1|27563.1|27548.1|27573.1|27558.1|27558.1|27543.1|40
1676374500000|2023-02-14 11:35:00|27558.1|27543.1|27583.1|27568.1|27588.1|27573.1|27558.1|27543.1|85
1676374800000|2023-02-14 11:40:00|27585.6|27570.6|27573.1|27558.1|27588.1|27573.1|27570.6|27555.6|46
1676375100000|2023-02-14 11:45:00|27578.1|27563.1|27583.1|27568.1|27583.1|27568.1|27570.6|27555.6|24
1676375400000|2023-02-14 11:50:00|27578.1|27563.1|27573.1|27558.1|27583.1|27568.1|27568.1|27553.1|26
1676375700000|2023-02-14 11:55:00|27568.1|27553.1|27578.1|27563.1|27578.1|27563.1|27563.1|27548.1|47
1676376000000|2023-02-14 12:00:00|27575.6|27560.6|27575.6|27560.6|27583.1|27568.1|27568.1|27553.1|50
1676376300000|2023-02-14 12:05:00|27573.1|27558.1|27573.1|27558.1|27573.1|27558.1|27563.1|27548.1|31
1676376600000|2023-02-14 12:10:00|27575.6|27560.6|27563.1|27548.1|27575.6|27560.6|27558.1|27543.1|72
1676376900000|2023-02-14 12:15:00|27560.6|27545.6|27578.1|27563.1|27578.1|27563.1|27555.6|27540.6|66
1676377200000|2023-02-14 12:20:00|27583.1|27568.1|27588.1|27573.1|27588.1|27573.1|27578.1|27563.1|41
1676377500000|2023-02-14 12:25:00|27583.1|27568.1|27593.1|27578.1|27603.1|27588.1|27580.6|27565.6|92
1676377800000|2023-02-14 12:30:00|27598.1|27583.1|27598.1|27583.1|27598.1|27583.1|27593.1|27578.1|65
1676378100000|2023-02-14 12:35:00|27603.1|27588.1|27578.1|27563.1|27603.1|27588.1|27578.1|27563.1|31
1676378400000|2023-02-14 12:40:00|27574.8|27559.8|27584.8|27569.8|27584.8|27569.8|27564.8|27549.8|63
1676378700000|2023-02-14 12:45:00|27587.3|27572.3|27597.3|27582.3|27599.8|27584.8|27587.3|27572.3|68
1676379000000|2023-02-14 12:50:00|27594.8|27579.8|27604.8|27589.8|27609.8|27594.8|27594.8|27579.8|86
1676379300000|2023-02-14 12:55:00|27599.8|27584.8|27609.8|27594.8|27609.8|27594.8|27599.8|27584.8|60
1676379600000|2023-02-14 13:00:00|27607.3|27592.3|27594.8|27579.8|27607.3|27592.3|27589.8|27574.8|42
1676379900000|2023-02-14 13:05:00|27592.3|27577.3|27594.8|27579.8|27594.8|27579.8|27584.8|27569.8|25
1676380200000|2023-02-14 13:10:00|27592.3|27577.3|27599.8|27584.8|27599.8|27584.8|27589.8|27574.8|33
1676380500000|2023-02-14 13:15:00|27594.8|27579.8|27594.8|27579.8|27599.8|27584.8|27589.8|27574.8|49
1676380800000|2023-02-14 13:20:00|27599.8|27584.8|27604.8|27589.8|27609.8|27594.8|27597.3|27582.3|76
1676381100000|2023-02-14 13:25:00|27607.3|27592.3|27582.3|27567.3|27614.8|27599.8|27582.3|27567.3|113
1676381400000|2023-02-14 13:30:00|27577.3|27562.3|27642.3|27627.3|27694.8|27679.8|27479.8|27464.8|1004
1676381700000|2023-02-14 13:35:00|27644.8|27629.8|27559.8|27544.8|27662.3|27647.3|27542.3|27527.3|383
1676382000000|2023-02-14 13:40:00|27554.8|27539.8|27539.8|27524.8|27554.8|27539.8|27519.8|27504.8|191
1676382300000|2023-02-14 13:45:00|27537.3|27522.3|27577.3|27562.3|27577.3|27562.3|27519.8|27504.8|98
1676382600000|2023-02-14 13:50:00|27574.8|27559.8|27539.8|27524.8|27609.8|27594.8|27529.8|27514.8|173
1676382900000|2023-02-14 13:55:00|27534.8|27519.8|27534.8|27519.8|27559.8|27544.8|27529.8|27514.8|84
1676383200000|2023-02-14 14:00:00|27539.8|27524.8|27519.8|27504.8|27559.8|27544.8|27514.8|27499.8|132
1676383500000|2023-02-14 14:05:00|27514.8|27499.8|27509.8|27494.8|27524.8|27509.8|27497.3|27482.3|74
1676383800000|2023-02-14 14:10:00|27504.8|27489.8|27454.8|27439.8|27507.3|27492.3|27449.8|27434.8|150
1676384100000|2023-02-14 14:15:00|27452.3|27437.3|27469.8|27454.8|27479.8|27464.8|27449.8|27434.8|152
1676384400000|2023-02-14 14:20:00|27464.8|27449.8|27484.8|27469.8|27494.8|27479.8|27464.8|27449.8|67
1676384700000|2023-02-14 14:25:00|27482.3|27467.3|27469.8|27454.8|27489.8|27474.8|27464.8|27449.8|83
1676385000000|2023-02-14 14:30:00|27474.8|27459.8|27499.8|27484.8|27499.8|27484.8|27442.3|27427.3|273
1676385300000|2023-02-14 14:35:00|27497.3|27482.3|27537.3|27522.3|27539.8|27524.8|27489.8|27474.8|172
1676385600000|2023-02-14 14:40:00|27539.8|27524.8|27562.3|27547.3|27564.8|27549.8|27524.8|27509.8|179
1676385900000|2023-02-14 14:45:00|27564.8|27549.8|27599.8|27584.8|27604.8|27589.8|27562.3|27547.3|225
1676386200000|2023-02-14 14:50:00|27594.8|27579.8|27604.8|27589.8|27619.8|27604.8|27584.8|27569.8|175
1676386500000|2023-02-14 14:55:00|27607.3|27592.3|27634.8|27619.8|27644.8|27629.8|27607.3|27592.3|129
1676386800000|2023-02-14 15:00:00|27637.3|27622.3|27649.8|27634.8|27664.8|27649.8|27637.3|27622.3|372
1676387100000|2023-02-14 15:05:00|27647.3|27632.3|27659.8|27644.8|27664.8|27649.8|27644.8|27629.8|142
1676387400000|2023-02-14 15:10:00|27658.9|27643.9|27661.4|27646.4|27681.4|27666.4|27651.4|27636.4|207
1676387700000|2023-02-14 15:15:00|27663.9|27648.9|27651.4|27636.4|27676.4|27661.4|27646.4|27631.4|196
1676388000000|2023-02-14 15:20:00|27653.9|27638.9|27651.4|27636.4|27661.4|27646.4|27651.4|27636.4|72
1676388300000|2023-02-14 15:25:00|27648.9|27633.9|27616.4|27601.4|27656.4|27641.4|27616.4|27601.4|124
1676388600000|2023-02-14 15:30:00|27618.9|27603.9|27596.4|27581.4|27626.4|27611.4|27591.4|27576.4|131
1676388900000|2023-02-14 15:35:00|27593.9|27578.9|27511.4|27496.4|27593.9|27578.9|27511.4|27496.4|223
1676389200000|2023-02-14 15:40:00|27513.9|27498.9|27521.4|27506.4|27526.4|27511.4|27498.9|27483.9|146
1676389500000|2023-02-14 15:45:00|27518.9|27503.9|27526.4|27511.4|27541.4|27526.4|27476.4|27461.4|216
1676389800000|2023-02-14 15:50:00|27521.4|27506.4|27511.4|27496.4|27531.4|27516.4|27496.4|27481.4|116
1676390100000|2023-02-14 15:55:00|27508.9|27493.9|27521.4|27506.4|27531.4|27516.4|27496.4|27481.4|109
1676390400000|2023-02-14 16:00:00|27523.9|27508.9|27561.4|27546.4|27566.4|27551.4|27516.4|27501.4|139
1676390700000|2023-02-14 16:05:00|27563.9|27548.9|27556.4|27541.4|27573.9|27558.9|27551.4|27536.4|63
1676391000000|2023-02-14 16:10:00|27558.9|27543.9|27571.4|27556.4|27576.4|27561.4|27551.4|27536.4|84
1676391300000|2023-02-14 16:15:00|27566.4|27551.4|27581.4|27566.4|27591.4|27576.4|27566.4|27551.4|131
1676391600000|2023-02-14 16:20:00|27583.9|27568.9|27591.4|27576.4|27591.4|27576.4|27581.4|27566.4|123
1676391900000|2023-02-14 16:25:00|27588.9|27573.9|27551.4|27536.4|27591.4|27576.4|27541.4|27526.4|210
1676392200000|2023-02-14 16:30:00|27548.9|27533.9|27496.4|27481.4|27548.9|27533.9|27476.4|27461.4|497
1676392500000|2023-02-14 16:35:00|27498.9|27483.9|27486.4|27471.4|27508.9|27493.9|27486.4|27471.4|137
1676392800000|2023-02-14 16:40:00|27483.9|27468.9|27478.9|27463.9|27486.4|27471.4|27466.4|27451.4|65
1676393100000|2023-02-14 16:45:00|27476.4|27461.4|27506.4|27491.4|27506.4|27491.4|27473.9|27458.9|50
1676393400000|2023-02-14 16:50:00|27508.9|27488.9|27503.9|27478.9|27508.9|27488.9|27478.9|27453.9|58
1676393700000|2023-02-14 16:55:00|27498.9|27473.9|27513.9|27488.9|27518.9|27498.9|27493.9|27473.9|37
1676394000000|2023-02-14 17:00:00|27508.9|27483.9|27523.9|27503.9|27528.9|27508.9|27503.9|27483.9|40
1676394300000|2023-02-14 17:05:00|27518.9|27498.9|27533.9|27513.9|27533.9|27513.9|27518.9|27498.9|13
1676394600000|2023-02-14 17:10:00|27538.9|27508.9|27558.9|27538.9|27563.9|27543.9|27538.9|27508.9|68
1676394900000|2023-02-14 17:15:00|27563.9|27533.9|27548.9|27528.9|27563.9|27538.9|27543.9|27518.9|22
1676395200000|2023-02-14 17:20:00|27553.9|27523.9|27543.9|27523.9|27563.9|27538.9|27543.9|27523.9|20
1676395500000|2023-02-14 17:25:00|27548.9|27528.9|27553.9|27533.9|27563.9|27543.9|27543.9|27523.9|4
1676395800000|2023-02-14 17:30:00|27548.9|27528.9|27563.9|27543.9|27568.9|27548.9|27543.9|27523.9|48
1676396100000|2023-02-14 17:35:00|27568.9|27538.9|27548.9|27523.9|27568.9|27543.9|27538.9|27518.9|49
1676396400000|2023-02-14 17:40:00|27543.9|27528.9|27548.9|27528.9|27563.9|27543.9|27543.9|27523.9|13
1676396700000|2023-02-14 17:45:00|27543.9|27523.9|27553.9|27528.9|27558.9|27538.9|27543.9|27523.9|12
1676397000000|2023-02-14 17:50:00|27548.9|27533.9|27553.9|27528.9|27558.9|27533.9|27543.9|27523.9|5
1676397300000|2023-02-14 17:55:00|27558.9|27533.9|27563.9|27538.9|27573.9|27553.9|27558.9|27528.9|22
1676397600000|2023-02-14 18:00:00|27558.9|27543.9|27603.9|27583.9|27618.9|27593.9|27558.9|27538.9|124
1676397900000|2023-02-14 18:05:00|27608.9|27588.9|27598.9|27578.9|27623.9|27603.9|27598.9|27578.9|24
1676398200000|2023-02-14 18:10:00|27603.9|27583.9|27613.9|27593.9|27618.9|27593.9|27593.9|27568.9|15
1676398500000|2023-02-14 18:15:00|27608.9|27588.9|27618.9|27593.9|27633.9|27613.9|27608.9|27583.9|36
1676398800000|2023-02-14 18:20:00|27613.9|27598.9|27598.9|27578.9|27623.9|27598.9|27593.9|27573.9|37
1676399100000|2023-02-14 18:25:00|27593.9|27573.9|27603.9|27583.9|27608.9|27588.9|27593.9|27568.9|15
1676399400000|2023-02-14 18:30:00|27608.9|27578.9|27603.9|27583.9|27608.9|27588.9|27598.9|27578.9|31
1676399700000|2023-02-14 18:35:00|27608.9|27588.9|27598.9|27578.9|27608.9|27588.9|27588.9|27563.9|55
1676400000000|2023-02-14 18:40:00|27603.9|27573.9|27578.9|27558.9|27603.9|27583.9|27578.9|27558.9|3
1676400300000|2023-02-14 18:45:00|27583.9|27563.9|27603.9|27583.9|27603.9|27583.9|27578.9|27563.9|4
1676400600000|2023-02-14 18:50:00|27598.9|27578.9|27613.9|27593.9|27618.9|27598.9|27598.9|27578.9|56
1676400900000|2023-02-14 18:55:00|27618.9|27598.9|27613.9|27593.9|27628.9|27608.9|27608.9|27588.9|49
1676401200000|2023-02-14 19:00:00|27618.9|27598.9|27623.9|27603.9|27633.9|27613.9|27608.9|27588.9|44
1676401500000|2023-02-14 19:05:00|27618.9|27598.9|27593.9|27568.9|27618.9|27598.9|27578.9|27553.9|32
1676401800000|2023-02-14 19:10:00|27598.9|27573.9|27603.9|27583.9|27608.9|27583.9|27588.9|27568.9|16
1676402100000|2023-02-14 19:15:00|27608.9|27578.9|27623.9|27603.9|27628.9|27603.9|27603.9|27578.9|14
1676402400000|2023-02-14 19:20:00|27618.9|27598.9|27618.9|27593.9|27628.9|27603.9|27613.9|27593.9|2
1676402700000|2023-02-14 19:25:00|27613.9|27598.9|27608.9|27593.9|27618.9|27598.9|27603.9|27583.9|14
1676403000000|2023-02-14 19:30:00|27611.4|27596.4|27631.4|27616.4|27631.4|27616.4|27608.9|27593.9|10
1676403300000|2023-02-14 19:35:00|27633.9|27618.9|27631.4|27616.4|27641.4|27626.4|27628.9|27613.9|18
1676403600000|2023-02-14 19:40:00|27633.9|27618.9|27638.9|27623.9|27641.4|27626.4|27633.9|27618.9|3
1676403900000|2023-02-14 19:45:00|27641.4|27626.4|27641.4|27626.4|27641.4|27626.4|27631.4|27616.4|9
1676404200000|2023-02-14 19:50:00|27638.9|27623.9|27636.4|27621.4|27641.4|27626.4|27626.4|27611.4|15
1676404500000|2023-02-14 19:55:00|27633.9|27618.9|27633.9|27618.9|27641.4|27626.4|27626.4|27611.4|10
1676404800000|2023-02-14 20:00:00|27636.4|27621.4|27631.4|27616.4|27641.4|27626.4|27628.9|27613.9|15
1676405100000|2023-02-14 20:05:00|27628.9|27613.9|27628.9|27613.9|27636.4|27621.4|27626.4|27611.4|7
1676405400000|2023-02-14 20:10:00|27626.4|27611.4|27631.4|27616.4|27636.4|27621.4|27616.4|27601.4|10
1676405700000|2023-02-14 20:15:00|27626.4|27611.4|27636.4|27621.4|27638.9|27623.9|27626.4|27611.4|13
1676406000000|2023-02-14 20:20:00|27633.9|27618.9|27641.4|27626.4|27641.4|27626.4|27631.4|27616.4|8
1676406300000|2023-02-14 20:25:00|27643.9|27628.9|27641.4|27626.4|27646.4|27631.4|27636.4|27621.4|23
1676406600000|2023-02-14 20:30:00|27643.9|27628.9|27648.9|27633.9|27651.4|27636.4|27631.4|27616.4|43
1676406900000|2023-02-14 20:35:00|27651.4|27636.4|27651.4|27636.4|27656.4|27641.4|27646.4|27631.4|35
1676407200000|2023-02-14 20:40:00|27648.9|27633.9|27661.4|27646.4|27661.4|27646.4|27646.4|27631.4|8
1676407500000|2023-02-14 20:45:00|27658.9|27643.9|27666.4|27651.4|27668.9|27653.9|27653.9|27638.9|49
1676407800000|2023-02-14 20:50:00|27663.9|27648.9|27651.4|27636.4|27663.9|27648.9|27646.4|27631.4|17
1676408100000|2023-02-14 20:55:00|27653.9|27638.9|27641.4|27626.4|27661.4|27646.4|27641.4|27626.4|26
1676408400000|2023-02-14 21:00:00|27652.5|27612.5|27628.3|27588.3|27662|27622|27627|27587|0
1676408700000|2023-02-14 21:05:00|27628.2|27588.2|27622.5|27582.5|27632.2|27592.2|27621.2|27581.2|0
1676409000000|2023-02-14 21:10:00|27623.8|27583.8|27642.5|27602.5|27645.1|27605.1|27621.2|27581.2|0
1676409300000|2023-02-14 21:15:00|27640.6|27600.6|27635.4|27595.4|27640.6|27600.6|27628.3|27588.3|0
1676409600000|2023-02-14 21:20:00|27635.5|27595.5|27632.2|27592.2|27636.7|27596.7|27631.5|27591.5|0
1676409900000|2023-02-14 21:25:00|27632.1|27592.1|27630.9|27590.9|27634.1|27594.1|27629.6|27589.6|0
1676410200000|2023-02-14 21:30:00|27630.8|27590.8|27630.9|27590.9|27636.1|27596.1|27629.6|27589.6|0
1676410500000|2023-02-14 21:35:00|27632.2|27592.2|27629.6|27589.6|27632.2|27592.2|27627|27587|0
1676410800000|2023-02-14 21:40:00|27629.5|27589.5|27628.3|27588.3|27629.6|27589.6|27627|27587|0
1676411100000|2023-02-14 21:45:00|27629.6|27589.6|27635.4|27595.4|27636.7|27596.7|27629.6|27589.6|0
1676411400000|2023-02-14 21:50:00|27634.1|27594.1|27634.1|27594.1|27635.4|27595.4|27630.9|27590.9|0
1676411700000|2023-02-14 21:55:00|27634.8|27594.8|27630.2|27590.2|27636.7|27596.7|27628.9|27588.9|0
1676412000000|2023-02-14 22:00:00|27630.3|27590.3|27632.2|27592.2|27632.2|27592.2|27630.2|27590.2|0
1676412300000|2023-02-14 22:05:00|27631.5|27591.5|27631.1|27591.1|27631.5|27591.5|27628.5|27588.5|0
1676412600000|2023-02-14 22:10:00|27631|27591|27629.8|27589.8|27631|27591|27628.5|27588.5|0
1676412900000|2023-02-14 22:15:00|27630.4|27590.4|27630.4|27590.4|27630.4|27590.4|27629.8|27589.8|0
1676413200000|2023-02-14 22:20:00|27629.8|27589.8|27629.8|27589.8|27629.8|27589.8|27629.8|27589.8|0
1676413500000|2023-02-14 22:25:00|27629.7|27589.7|27629.8|27589.8|27630.4|27590.4|27629.1|27589.1|0
1676413800000|2023-02-14 22:30:00|27629.7|27589.7|27629.1|27589.1|27629.7|27589.7|27629.1|27589.1|0
1676414100000|2023-02-14 22:35:00|27629.8|27589.8|27630.4|27590.4|27630.4|27590.4|27629.1|27589.1|0
1676414400000|2023-02-14 22:40:00|27631.1|27591.1|27631.1|27591.1|27631.1|27591.1|27630.4|27590.4|0
1676414700000|2023-02-14 22:45:00|27630.4|27590.4|27630.4|27590.4|27631.1|27591.1|27629.8|27589.8|0
1676415000000|2023-02-14 22:50:00|27629.8|27589.8|27627.8|27587.8|27629.8|27589.8|27627.8|27587.8|0
1676415300000|2023-02-14 22:55:00|27627.9|27587.9|27629.1|27589.1|27629.8|27589.8|27627.8|27587.8|0
1676415600000|2023-02-14 23:00:00|27629.8|27589.8|27614.9|27574.9|27635.6|27595.6|27613.6|27573.6|0
1676415900000|2023-02-14 23:05:00|27615|27575|27619.4|27579.4|27620.7|27580.7|27612.3|27572.3|0
1676416200000|2023-02-14 23:10:00|27618.1|27578.1|27610.8|27570.8|27619.4|27579.4|27607.7|27567.7|0
1676416500000|2023-02-14 23:15:00|27611.4|27571.4|27608.8|27568.8|27613.4|27573.4|27603.6|27563.6|0
1676416800000|2023-02-14 23:20:00|27608.9|27568.9|27617.9|27577.9|27621.8|27581.8|27608.8|27568.8|0
1676417100000|2023-02-14 23:25:00|27619.2|27579.2|27619.2|27579.2|27621.8|27581.8|27616|27576|0
1676417400000|2023-02-14 23:30:00|27619.3|27579.3|27627.6|27587.6|27630.2|27590.2|27619.2|27579.2|0
1676417700000|2023-02-14 23:35:00|27627.7|27587.7|27625|27585|27630.9|27590.9|27625|27585|0
1676418000000|2023-02-14 23:40:00|27625.1|27585.1|27627.6|27587.6|27628.9|27588.9|27623.7|27583.7|0
1676418300000|2023-02-14 23:45:00|27626.3|27586.3|27620.5|27580.5|27628.9|27588.9|27620.5|27580.5|0
1676418600000|2023-02-14 23:50:00|27621.8|27581.8|27617.9|27577.9|27621.8|27581.8|27616|27576|0
1676418900000|2023-02-14 23:55:00|27617.8|27577.8|27617.9|27577.9|27619.2|27579.2|27614.7|27574.7|0
1676419200000|2023-02-15 00:00:00|27617.8|27577.8|27604.5|27564.5|27617.9|27577.9|27597.4|27557.4|0
1676419500000|2023-02-15 00:05:00|27604.4|27564.4|27600|27560|27605.8|27565.8|27600|27560|0
1676419800000|2023-02-15 00:10:00|27600.6|27560.6|27595.2|27555.2|27604.9|27564.9|27593.3|27553.3|0
1676420100000|2023-02-15 00:15:00|27596.5|27556.5|27560.8|27520.8|27596.5|27556.5|27548|27508|0
1676420400000|2023-02-15 00:20:00|27557.6|27517.6|27564.1|27524.1|27567.2|27527.2|27554.5|27514.5|0
1676420700000|2023-02-15 00:25:00|27567.2|27527.2|27567.4|27527.4|27573.8|27533.8|27560.9|27520.9|0
1676421000000|2023-02-15 00:30:00|27567.3|27527.3|27554.5|27514.5|27573.6|27533.6|27548.1|27508.1|0
1676421300000|2023-02-15 00:35:00|27557.6|27517.6|27567|27527|27567.1|27527.1|27557.6|27517.6|0
1676421600000|2023-02-15 00:40:00|27560.7|27520.7|27554|27514|27567|27527|27554|27514|0
1676421900000|2023-02-15 00:45:00|27553.9|27513.9|27560.3|27520.3|27560.4|27520.4|27553.9|27513.9|0
1676422200000|2023-02-15 00:50:00|27560.4|27520.4|27566.7|27526.7|27566.8|27526.8|27560.3|27520.3|0
1676422500000|2023-02-15 00:55:00|27566.8|27526.8|27560.4|27520.4|27566.8|27526.8|27560.4|27520.4|0
1676422800000|2023-02-15 01:00:00|27560.3|27520.3|27566.8|27526.8|27566.8|27526.8|27553.9|27513.9|0
1676423100000|2023-02-15 01:05:00|27567|27527|27573.3|27533.3|27579.6|27539.6|27566.7|27526.7|0
1676423400000|2023-02-15 01:10:00|27573.2|27533.2|27566.9|27526.9|27573.2|27533.2|27566.9|27526.9|0
1676423700000|2023-02-15 01:15:00|27567|27527|27567|27527|27567|27527|27554.3|27514.3|0
1676424000000|2023-02-15 01:20:00|27567.2|27527.2|27560.7|27520.7|27573.4|27533.4|27560.6|27520.6|0
1676424300000|2023-02-15 01:25:00|27560.6|27520.6|27560.7|27520.7|27560.8|27520.8|27554.4|27514.4|0
1676424600000|2023-02-15 01:30:00|27560.6|27520.6|27554.4|27514.4|27567|27527|27548|27508|0
1676424900000|2023-02-15 01:35:00|27548.1|27508.1|27547.9|27507.9|27560.7|27520.7|27547.9|27507.9|0
1676425200000|2023-02-15 01:40:00|27554.2|27514.2|27554.2|27514.2|27554.3|27514.3|27547.9|27507.9|0
1676425500000|2023-02-15 01:45:00|27547.9|27507.9|27554.2|27514.2|27554.2|27514.2|27547.9|27507.9|0
1676425800000|2023-02-15 01:50:00|27554.3|27514.3|27547.8|27507.8|27554.3|27514.3|27541.4|27501.4|0
1676426100000|2023-02-15 01:55:00|27547.9|27507.9|27528.6|27488.6|27547.9|27507.9|27528.5|27488.5|0
1676426400000|2023-02-15 02:00:00|27528.5|27488.5|27528.3|27488.3|27534.9|27494.9|27522.2|27482.2|0
1676426700000|2023-02-15 02:05:00|27528.2|27488.2|27528.4|27488.4|27534.7|27494.7|27528.2|27488.2|0
1676427000000|2023-02-15 02:10:00|27528.3|27488.3|27515.3|27475.3|27528.4|27488.4|27515.2|27475.2|0
1676427300000|2023-02-15 02:15:00|27509|27469|27485.4|27445.4|27509|27469|27483.6|27443.6|0
1676427600000|2023-02-15 02:20:00|27485.5|27445.5|27479.1|27439.1|27485.5|27445.5|27466.5|27426.5|0
1676427900000|2023-02-15 02:25:00|27479.2|27439.2|27473.1|27433.1|27485.7|27445.7|27473|27433|0
1676428200000|2023-02-15 02:30:00|27473|27433|27479.3|27439.3|27479.4|27439.4|27466.7|27426.7|0
1676428500000|2023-02-15 02:35:00|27479.2|27439.2|27479.4|27439.4|27479.4|27439.4|27466.5|27426.5|0
1676428800000|2023-02-15 02:40:00|27479.3|27439.3|27473|27433|27479.4|27439.4|27473|27433|0
1676429100000|2023-02-15 02:45:00|27472.9|27432.9|27472.9|27432.9|27473|27433|27466.6|27426.6|0
1676429400000|2023-02-15 02:50:00|27472.8|27432.8|27482.5|27442.5|27485.7|27445.7|27472.8|27432.8|0
1676429700000|2023-02-15 02:55:00|27479.4|27439.4|27472.8|27432.8|27485.8|27445.8|27472.8|27432.8|0
1676430000000|2023-02-15 03:00:00|27472.9|27432.9|27472.9|27432.9|27472.9|27432.9|27469.6|27429.6|0
1676430300000|2023-02-15 03:05:00|27476|27436|27472.7|27432.7|27479.3|27439.3|27459.9|27419.9|0
1676430600000|2023-02-15 03:10:00|27472.8|27432.8|27485.8|27445.8|27485.8|27445.8|27472.8|27432.8|0
1676430900000|2023-02-15 03:15:00|27485.7|27445.7|27498.4|27458.4|27504.8|27464.8|27479.5|27439.5|0
1676431200000|2023-02-15 03:20:00|27498.3|27458.3|27491.9|27451.9|27498.4|27458.4|27485.6|27445.6|0
1676431500000|2023-02-15 03:25:00|27488.8|27448.8|27492|27452|27492.1|27452.1|27485.6|27445.6|0
1676431800000|2023-02-15 03:30:00|27488.9|27448.9|27479.3|27439.3|27492.1|27452.1|27479.3|27439.3|0
1676432100000|2023-02-15 03:35:00|27479.4|27439.4|27479.3|27439.3|27485.6|27445.6|27479.2|27439.2|0
1676432400000|2023-02-15 03:40:00|27479.4|27439.4|27472.9|27432.9|27485.9|27445.9|27472.9|27432.9|0
1676432700000|2023-02-15 03:45:00|27473|27433|27479.4|27439.4|27479.4|27439.4|27472.9|27432.9|0
1676433000000|2023-02-15 03:50:00|27479.5|27439.5|27492.1|27452.1|27492.1|27452.1|27479.5|27439.5|0
1676433300000|2023-02-15 03:55:00|27485.8|27445.8|27492.1|27452.1|27498.5|27458.5|27485.8|27445.8|0
1676433600000|2023-02-15 04:00:00|27492.2|27452.2|27485.8|27445.8|27492.2|27452.2|27485.8|27445.8|0
1676433900000|2023-02-15 04:05:00|27485.7|27445.7|27492.1|27452.1|27498.4|27458.4|27485.7|27445.7|0
1676434200000|2023-02-15 04:10:00|27492|27452|27491.9|27451.9|27492.1|27452.1|27485.6|27445.6|0
1676434500000|2023-02-15 04:15:00|27492|27452|27485.7|27445.7|27492|27452|27485.6|27445.6|0
1676434800000|2023-02-15 04:20:00|27485.8|27445.8|27492|27452|27492|27452|27485.6|27445.6|0
1676435100000|2023-02-15 04:25:00|27488.9|27448.9|27491.9|27451.9|27492|27452|27485.6|27445.6|0
1676435400000|2023-02-15 04:30:00|27492|27452|27492|27452|27492|27452|27491.9|27451.9|0
1676435700000|2023-02-15 04:35:00|27498.3|27458.3|27504.7|27464.7|27507.9|27467.9|27498.3|27458.3|0
1676436000000|2023-02-15 04:40:00|27504.6|27464.6|27498.3|27458.3|27504.6|27464.6|27498.3|27458.3|0
1676436300000|2023-02-15 04:45:00|27492|27452|27485.7|27445.7|27492|27452|27485.7|27445.7|0
1676436600000|2023-02-15 04:50:00|27485.8|27445.8|27492.1|27452.1|27492.1|27452.1|27485.8|27445.8|0
1676436900000|2023-02-15 04:55:00|27492|27452|27498.4|27458.4|27498.4|27458.4|27485.7|27445.7|0
1676437200000|2023-02-15 05:00:00|27495.2|27455.2|27501.6|27461.6|27504.8|27464.8|27492|27452|0
1676437500000|2023-02-15 05:05:00|27504.8|27464.8|27498.5|27458.5|27505|27465|27498.4|27458.4|0
1676437800000|2023-02-15 05:10:00|27498.4|27458.4|27498.4|27458.4|27498.5|27458.5|27498.4|27458.4|0
1676438100000|2023-02-15 05:15:00|27492.1|27452.1|27479.1|27439.1|27492.1|27452.1|27479.1|27439.1|0
1676438400000|2023-02-15 05:20:00|27479.2|27439.2|27479.1|27439.1|27479.2|27439.2|27472.8|27432.8|0
1676438700000|2023-02-15 05:25:00|27479|27439|27472.5|27432.5|27479|27439|27472.5|27432.5|0
1676439000000|2023-02-15 05:30:00|27472.6|27432.6|27479|27439|27479|27439|27472.5|27432.5|0
1676439300000|2023-02-15 05:35:00|27478.9|27438.9|27478.9|27438.9|27479|27439|27478.9|27438.9|0
1676439600000|2023-02-15 05:40:00|27479|27439|27485.3|27445.3|27485.3|27445.3|27478.8|27438.8|0
1676439900000|2023-02-15 05:45:00|27479|27439|27479.1|27439.1|27485.4|27445.4|27479|27439|0
1676440200000|2023-02-15 05:50:00|27479|27439|27485.4|27445.4|27491.7|27451.7|27479|27439|0
1676440500000|2023-02-15 05:55:00|27485.5|27445.5|27485.4|27445.4|27491.8|27451.8|27485.4|27445.4|0
1676440800000|2023-02-15 06:00:00|27485.3|27445.3|27478.7|27438.7|27485.4|27445.4|27478.7|27438.7|0
1676441100000|2023-02-15 06:05:00|27472.5|27432.5|27478.6|27438.6|27478.7|27438.7|27472.4|27432.4|0
1676441400000|2023-02-15 06:10:00|27475.5|27435.5|27478.7|27438.7|27478.7|27438.7|27472.2|27432.2|0
1676441700000|2023-02-15 06:15:00|27472.4|27432.4|27478.9|27438.9|27485.2|27445.2|27472.4|27432.4|0
1676442000000|2023-02-15 06:20:00|27478.8|27438.8|27478.8|27438.8|27478.9|27438.9|27472.5|27432.5|0
1676442300000|2023-02-15 06:25:00|27472.5|27432.5|27466.1|27426.1|27472.5|27432.5|27466.1|27426.1|0
1676442600000|2023-02-15 06:30:00|27459.8|27419.8|27446.8|27406.8|27459.8|27419.8|27440.4|27400.4|0
1676442900000|2023-02-15 06:35:00|27446.7|27406.7|27447|27407|27453.3|27413.3|27434.2|27394.2|0
1676443200000|2023-02-15 06:40:00|27447.1|27407.1|27459.7|27419.7|27466|27426|27447.1|27407.1|0
1676443500000|2023-02-15 06:45:00|27459.8|27419.8|27453.3|27413.3|27459.8|27419.8|27453.2|27413.2|0
1676443800000|2023-02-15 06:50:00|27453.2|27413.2|27459.7|27419.7|27466|27426|27453.2|27413.2|0
1676444100000|2023-02-15 06:55:00|27456.5|27416.5|27489.7|27449.7|27489.7|27449.7|27453.4|27413.4|0
1676444400000|2023-02-15 07:00:00|27489.6|27449.6|27528.9|27513.9|27533.9|27518.9|27483.3|27443.3|143
1676444700000|2023-02-15 07:05:00|27526.4|27511.4|27521.4|27506.4|27531.4|27516.4|27513.9|27498.9|85
1676445000000|2023-02-15 07:10:00|27518.9|27503.9|27521.4|27506.4|27528.9|27513.9|27516.4|27501.4|40
1676445300000|2023-02-15 07:15:00|27518.9|27503.9|27523.9|27508.9|27526.4|27511.4|27516.4|27501.4|13
1676445600000|2023-02-15 07:20:00|27521.4|27506.4|27531.4|27516.4|27531.4|27516.4|27521.4|27506.4|18
1676445900000|2023-02-15 07:25:00|27526.4|27511.4|27531.4|27516.4|27533.9|27518.9|27526.4|27511.4|29
1676446200000|2023-02-15 07:30:00|27533.9|27518.9|27516.4|27501.4|27533.9|27518.9|27516.4|27501.4|9
1676446500000|2023-02-15 07:35:00|27521.4|27506.4|27501.4|27486.4|27521.4|27506.4|27498.9|27483.9|79
1676446800000|2023-02-15 07:40:00|27503.9|27488.9|27498.9|27483.9|27506.4|27491.4|27496.4|27481.4|27
1676447100000|2023-02-15 07:45:00|27501.4|27486.4|27503.9|27488.9|27506.4|27491.4|27498.9|27483.9|39
1676447400000|2023-02-15 07:50:00|27501.4|27486.4|27511.4|27496.4|27521.4|27506.4|27501.4|27486.4|72
1676447700000|2023-02-15 07:55:00|27508.9|27493.9|27501.4|27486.4|27508.9|27493.9|27491.4|27476.4|43
1676448000000|2023-02-15 08:00:00|27498.9|27483.9|27461.4|27446.4|27506.4|27491.4|27456.4|27441.4|480
1676448300000|2023-02-15 08:05:00|27466.4|27451.4|27461.4|27446.4|27511.4|27496.4|27451.4|27436.4|322
1676448600000|2023-02-15 08:10:00|27463.9|27448.9|27466.4|27451.4|27486.4|27471.4|27458.9|27443.9|138
1676448900000|2023-02-15 08:15:00|27468.9|27453.9|27443.9|27428.9|27468.9|27453.9|27426.4|27411.4|195
1676449200000|2023-02-15 08:20:00|27441.4|27426.4|27456.4|27441.4|27471.4|27456.4|27431.4|27416.4|147
1676449500000|2023-02-15 08:25:00|27453.9|27438.9|27483.9|27468.9|27491.4|27476.4|27451.4|27436.4|145
1676449800000|2023-02-15 08:30:00|27486.4|27471.4|27503.9|27488.9|27516.4|27501.4|27486.4|27471.4|194
1676450100000|2023-02-15 08:35:00|27506.4|27491.4|27496.4|27481.4|27521.4|27506.4|27486.4|27471.4|189
1676450400000|2023-02-15 08:40:00|27500.9|27485.9|27510.9|27495.9|27513.4|27498.4|27493.4|27478.4|95
1676450700000|2023-02-15 08:45:00|27513.4|27498.4|27538.4|27523.4|27543.4|27528.4|27510.9|27495.9|113
1676451000000|2023-02-15 08:50:00|27540.9|27525.9|27540.9|27525.9|27555.9|27540.9|27535.9|27520.9|102
1676451300000|2023-02-15 08:55:00|27538.4|27523.4|27540.9|27525.9|27545.9|27530.9|27525.9|27510.9|118
1676451600000|2023-02-15 09:00:00|27538.4|27523.4|27570.9|27555.9|27575.9|27560.9|27535.9|27520.9|177
1676451900000|2023-02-15 09:05:00|27573.4|27558.4|27590.9|27575.9|27590.9|27575.9|27570.9|27555.9|84
1676452200000|2023-02-15 09:10:00|27593.4|27578.4|27570.9|27555.9|27595.9|27580.9|27570.9|27555.9|124
1676452500000|2023-02-15 09:15:00|27575.9|27560.9|27580.9|27565.9|27590.9|27575.9|27575.9|27560.9|111
1676452800000|2023-02-15 09:20:00|27578.4|27563.4|27570.9|27555.9|27580.9|27565.9|27565.9|27550.9|63
1676453100000|2023-02-15 09:25:00|27575.9|27560.9|27563.4|27548.4|27590.9|27575.9|27563.4|27548.4|86
1676453400000|2023-02-15 09:30:00|27560.9|27545.9|27570.9|27555.9|27575.9|27560.9|27560.9|27545.9|38
1676453700000|2023-02-15 09:35:00|27568.4|27553.4|27593.4|27578.4|27593.4|27578.4|27565.9|27550.9|51
1676454000000|2023-02-15 09:40:00|27590.9|27575.9|27580.9|27565.9|27593.4|27578.4|27570.9|27555.9|373
1676454300000|2023-02-15 09:45:00|27583.4|27568.4|27573.4|27558.4|27595.9|27580.9|27573.4|27558.4|41
1676454600000|2023-02-15 09:50:00|27575.9|27560.9|27558.4|27543.4|27580.9|27565.9|27550.9|27535.9|324
1676454900000|2023-02-15 09:55:00|27555.9|27540.9|27553.4|27538.4|27565.9|27550.9|27550.9|27535.9|24
1676455200000|2023-02-15 10:00:00|27550.9|27535.9|27528.4|27513.4|27550.9|27535.9|27520.9|27505.9|197
1676455500000|2023-02-15 10:05:00|27525.9|27510.9|27515.9|27500.9|27530.9|27515.9|27515.9|27500.9|45
1676455800000|2023-02-15 10:10:00|27513.4|27498.4|27510.9|27495.9|27525.9|27510.9|27510.9|27495.9|58
1676456100000|2023-02-15 10:15:00|27513.4|27498.4|27520.9|27505.9|27525.9|27510.9|27510.9|27495.9|40
1676456400000|2023-02-15 10:20:00|27525.9|27510.9|27525.9|27510.9|27528.4|27513.4|27515.9|27500.9|37
1676456700000|2023-02-15 10:25:00|27530.9|27515.9|27490.9|27475.9|27530.9|27515.9|27488.4|27473.4|91
1676457000000|2023-02-15 10:30:00|27495.9|27480.9|27493.4|27478.4|27515.9|27500.9|27490.9|27475.9|82
1676457300000|2023-02-15 10:35:00|27490.9|27475.9|27493.4|27478.4|27500.9|27485.9|27470.9|27455.9|319
1676457600000|2023-02-15 10:40:00|27490.9|27475.9|27510.9|27495.9|27520.9|27505.9|27490.9|27475.9|67
1676457900000|2023-02-15 10:45:00|27513.4|27498.4|27515.9|27500.9|27515.9|27500.9|27505.9|27490.9|35
1676458200000|2023-02-15 10:50:00|27513.4|27498.4|27485.9|27470.9|27515.9|27500.9|27485.9|27470.9|207
1676458500000|2023-02-15 10:55:00|27488.4|27473.4|27490.9|27475.9|27490.9|27475.9|27470.9|27455.9|134
1676458800000|2023-02-15 11:00:00|27485.9|27470.9|27495.9|27480.9|27500.9|27485.9|27485.9|27470.9|65
1676459100000|2023-02-15 11:05:00|27493.4|27478.4|27490.9|27475.9|27495.9|27480.9|27485.9|27470.9|92
1676459400000|2023-02-15 11:10:00|27485.9|27470.9|27460.9|27445.9|27485.9|27470.9|27450.9|27435.9|104
1676459700000|2023-02-15 11:15:00|27463.4|27448.4|27475.9|27460.9|27485.9|27470.9|27463.4|27448.4|137
1676460000000|2023-02-15 11:20:00|27470.9|27455.9|27475.9|27460.9|27480.9|27465.9|27470.9|27455.9|23
1676460300000|2023-02-15 11:25:00|27478.4|27463.4|27480.9|27465.9|27480.9|27465.9|27475.9|27460.9|41
1676460600000|2023-02-15 11:30:00|27485.9|27470.9|27490.9|27475.9|27495.9|27480.9|27480.9|27465.9|91
1676460900000|2023-02-15 11:35:00|27485.9|27470.9|27460.9|27445.9|27485.9|27470.9|27455.9|27440.9|121
1676461200000|2023-02-15 11:40:00|27463.4|27448.4|27455.9|27440.9|27478.4|27463.4|27455.9|27440.9|117
1676461500000|2023-02-15 11:45:00|27453.4|27438.4|27445.9|27430.9|27455.9|27440.9|27440.9|27425.9|56
1676461800000|2023-02-15 11:50:00|27450.9|27435.9|27460.9|27445.9|27465.9|27450.9|27450.9|27435.9|96
1676462100000|2023-02-15 11:55:00|27463.4|27448.4|27473.4|27458.4|27475.9|27460.9|27450.9|27435.9|31
1676462400000|2023-02-15 12:00:00|27475.9|27460.9|27485.9|27470.9|27495.9|27480.9|27470.9|27455.9|60
1676462700000|2023-02-15 12:05:00|27488.4|27473.4|27490.9|27475.9|27495.9|27480.9|27483.4|27468.4|27
1676463000000|2023-02-15 12:10:00|27495.9|27480.9|27530.9|27515.9|27530.9|27515.9|27490.9|27475.9|140
1676463300000|2023-02-15 12:15:00|27533.4|27518.4|27530.9|27515.9|27538.4|27523.4|27520.9|27505.9|94
1676463600000|2023-02-15 12:20:00|27533.4|27518.4|27540.9|27525.9|27540.9|27525.9|27530.9|27515.9|73
1676463900000|2023-02-15 12:25:00|27538.4|27523.4|27543.4|27528.4|27543.4|27528.4|27530.9|27515.9|43
1676464200000|2023-02-15 12:30:00|27540.9|27525.9|27555.9|27540.9|27555.9|27540.9|27540.9|27525.9|58
1676464500000|2023-02-15 12:35:00|27553.4|27538.4|27543.4|27528.4|27555.9|27540.9|27540.9|27525.9|44
1676464800000|2023-02-15 12:40:00|27542.7|27527.7|27530.2|27515.2|27550.2|27535.2|27530.2|27515.2|46
1676465100000|2023-02-15 12:45:00|27532.7|27517.7|27535.2|27520.2|27542.7|27527.7|27525.2|27510.2|67
1676465400000|2023-02-15 12:50:00|27530.2|27515.2|27530.2|27515.2|27537.7|27522.7|27530.2|27515.2|46
1676465700000|2023-02-15 12:55:00|27535.2|27520.2|27530.2|27515.2|27537.7|27522.7|27530.2|27515.2|26
1676466000000|2023-02-15 13:00:00|27527.7|27512.7|27505.2|27490.2|27530.2|27515.2|27505.2|27490.2|44
1676466300000|2023-02-15 13:05:00|27500.2|27485.2|27490.2|27475.2|27502.7|27487.7|27485.2|27470.2|48
1676466600000|2023-02-15 13:10:00|27487.7|27472.7|27490.2|27475.2|27500.2|27485.2|27485.2|27470.2|39
1676466900000|2023-02-15 13:15:00|27487.7|27472.7|27490.2|27475.2|27490.2|27475.2|27485.2|27470.2|47
1676467200000|2023-02-15 13:20:00|27485.2|27470.2|27480.2|27465.2|27495.2|27480.2|27480.2|27465.2|91
1676467500000|2023-02-15 13:25:00|27475.2|27460.2|27485.2|27470.2|27492.7|27477.7|27472.7|27457.7|46
1676467800000|2023-02-15 13:30:00|27480.2|27465.2|27497.7|27482.7|27505.2|27490.2|27462.7|27447.7|170
1676468100000|2023-02-15 13:35:00|27495.2|27480.2|27470.2|27455.2|27515.2|27500.2|27460.2|27445.2|89
1676468400000|2023-02-15 13:40:00|27467.7|27452.7|27490.2|27475.2|27495.2|27480.2|27465.2|27450.2|42
1676468700000|2023-02-15 13:45:00|27492.7|27477.7|27480.2|27465.2|27505.2|27490.2|27475.2|27460.2|60
1676469000000|2023-02-15 13:50:00|27477.7|27462.7|27495.2|27480.2|27505.2|27490.2|27475.2|27460.2|134
1676469300000|2023-02-15 13:55:00|27497.7|27482.7|27477.7|27462.7|27497.7|27482.7|27472.7|27457.7|19
1676469600000|2023-02-15 14:00:00|27475.2|27460.2|27480.2|27465.2|27485.2|27470.2|27472.7|27457.7|77
1676469900000|2023-02-15 14:05:00|27482.7|27467.7|27475.2|27460.2|27495.2|27480.2|27475.2|27460.2|82
1676470200000|2023-02-15 14:10:00|27477.7|27462.7|27470.2|27455.2|27482.7|27467.7|27470.2|27455.2|82
1676470500000|2023-02-15 14:15:00|27475.2|27460.2|27475.2|27460.2|27480.2|27465.2|27465.2|27450.2|41
1676470800000|2023-02-15 14:20:00|27472.7|27457.7|27460.2|27445.2|27475.2|27460.2|27460.2|27445.2|31
1676471100000|2023-02-15 14:25:00|27462.7|27447.7|27475.2|27460.2|27475.2|27460.2|27455.2|27440.2|27
1676471400000|2023-02-15 14:30:00|27470.2|27455.2|27470.2|27455.2|27485.2|27470.2|27465.2|27450.2|100
1676471700000|2023-02-15 14:35:00|27467.7|27452.7|27475.2|27460.2|27480.2|27465.2|27460.2|27445.2|105
1676472000000|2023-02-15 14:40:00|27477.7|27462.7|27505.2|27490.2|27510.2|27495.2|27470.2|27455.2|134
1676472300000|2023-02-15 14:45:00|27500.2|27485.2|27520.2|27505.2|27525.2|27510.2|27500.2|27485.2|96
1676472600000|2023-02-15 14:50:00|27517.7|27502.7|27480.2|27465.2|27530.2|27515.2|27462.7|27447.7|126
1676472900000|2023-02-15 14:55:00|27475.2|27460.2|27480.2|27465.2|27495.2|27480.2|27475.2|27460.2|62
1676473200000|2023-02-15 15:00:00|27475.2|27460.2|27517.7|27502.7|27520.2|27505.2|27475.2|27460.2|85
1676473500000|2023-02-15 15:05:00|27515.2|27500.2|27490.2|27475.2|27520.2|27505.2|27485.2|27470.2|88
1676473800000|2023-02-15 15:10:00|27491.4|27476.4|27496.4|27481.4|27506.4|27491.4|27481.4|27466.4|69
1676474100000|2023-02-15 15:15:00|27498.9|27483.9|27516.4|27501.4|27526.4|27511.4|27491.4|27476.4|99
1676474400000|2023-02-15 15:20:00|27518.9|27503.9|27506.4|27491.4|27526.4|27511.4|27501.4|27486.4|90
1676474700000|2023-02-15 15:25:00|27503.9|27488.9|27516.4|27501.4|27516.4|27501.4|27501.4|27486.4|38
1676475000000|2023-02-15 15:30:00|27513.9|27498.9|27531.4|27516.4|27536.4|27521.4|27506.4|27491.4|103
1676475300000|2023-02-15 15:35:00|27533.9|27518.9|27531.4|27516.4|27536.4|27521.4|27521.4|27506.4|41
1676475600000|2023-02-15 15:40:00|27533.9|27518.9|27511.4|27496.4|27536.4|27521.4|27511.4|27496.4|61
1676475900000|2023-02-15 15:45:00|27508.9|27493.9|27508.9|27493.9|27513.9|27498.9|27503.9|27488.9|47
1676476200000|2023-02-15 15:50:00|27511.4|27496.4|27506.4|27491.4|27513.9|27498.9|27501.4|27486.4|50
1676476500000|2023-02-15 15:55:00|27511.4|27496.4|27501.4|27486.4|27511.4|27496.4|27496.4|27481.4|95
1676476800000|2023-02-15 16:00:00|27503.9|27488.9|27521.4|27506.4|27521.4|27506.4|27501.4|27486.4|133
1676477100000|2023-02-15 16:05:00|27518.9|27503.9|27521.4|27506.4|27536.4|27521.4|27516.4|27501.4|86
1676477400000|2023-02-15 16:10:00|27526.4|27511.4|27536.4|27521.4|27536.4|27521.4|27521.4|27506.4|86
1676477700000|2023-02-15 16:15:00|27538.9|27523.9|27541.4|27526.4|27548.9|27533.9|27536.4|27521.4|154
1676478000000|2023-02-15 16:20:00|27546.4|27531.4|27541.4|27526.4|27551.4|27536.4|27536.4|27521.4|73
1676478300000|2023-02-15 16:25:00|27546.4|27531.4|27561.4|27546.4|27563.9|27548.9|27546.4|27531.4|206
1676478600000|2023-02-15 16:30:00|27558.9|27543.9|27536.4|27521.4|27561.4|27546.4|27536.4|27521.4|195
1676478900000|2023-02-15 16:35:00|27538.9|27523.9|27536.4|27521.4|27553.9|27538.9|27536.4|27521.4|88
1676479200000|2023-02-15 16:40:00|27538.9|27523.9|27561.4|27546.4|27566.4|27551.4|27536.4|27521.4|21
1676479500000|2023-02-15 16:45:00|27563.9|27548.9|27578.9|27563.9|27581.4|27566.4|27558.9|27543.9|25
1676479800000|2023-02-15 16:50:00|27583.9|27558.9|27573.9|27553.9|27588.9|27568.9|27573.9|27553.9|28
1676480100000|2023-02-15 16:55:00|27578.9|27558.9|27568.9|27548.9|27588.9|27563.9|27568.9|27543.9|16
1676480400000|2023-02-15 17:00:00|27573.9|27543.9|27568.9|27548.9|27573.9|27548.9|27563.9|27543.9|7
1676480700000|2023-02-15 17:05:00|27563.9|27543.9|27548.9|27528.9|27563.9|27543.9|27538.9|27518.9|24
1676481000000|2023-02-15 17:10:00|27553.9|27523.9|27543.9|27523.9|27553.9|27528.9|27543.9|27518.9|4
1676481300000|2023-02-15 17:15:00|27538.9|27518.9|27543.9|27523.9|27548.9|27523.9|27533.9|27513.9|26
1676481600000|2023-02-15 17:20:00|27538.9|27518.9|27533.9|27513.9|27543.9|27523.9|27528.9|27508.9|10
1676481900000|2023-02-15 17:25:00|27528.9|27508.9|27528.9|27503.9|27543.9|27518.9|27523.9|27503.9|9
1676482200000|2023-02-15 17:30:00|27523.9|27508.9|27523.9|27503.9|27528.9|27508.9|27518.9|27498.9|5
1676482500000|2023-02-15 17:35:00|27528.9|27508.9|27533.9|27513.9|27538.9|27518.9|27518.9|27493.9|8
1676482800000|2023-02-15 17:40:00|27538.9|27508.9|27538.9|27518.9|27543.9|27523.9|27533.9|27508.9|23
1676483100000|2023-02-15 17:45:00|27543.9|27513.9|27543.9|27523.9|27543.9|27523.9|27543.9|27513.9|3
1676483400000|2023-02-15 17:50:00|27538.9|27518.9|27543.9|27523.9|27548.9|27523.9|27538.9|27518.9|20
1676483700000|2023-02-15 17:55:00|27538.9|27518.9|27538.9|27513.9|27538.9|27523.9|27533.9|27513.9|23
1676484000000|2023-02-15 18:00:00|27543.9|27518.9|27538.9|27513.9|27548.9|27528.9|27538.9|27513.9|7
1676484300000|2023-02-15 18:05:00|27533.9|27508.9|27558.9|27538.9|27558.9|27538.9|27533.9|27508.9|13
1676484600000|2023-02-15 18:10:00|27563.9|27533.9|27563.9|27543.9|27568.9|27548.9|27563.9|27533.9|8
1676484900000|2023-02-15 18:15:00|27568.9|27538.9|27568.9|27548.9|27568.9|27548.9|27558.9|27538.9|1
1676485200000|2023-02-15 18:20:00|27573.9|27543.9|27573.9|27548.9|27573.9|27553.9|27568.9|27543.9|4
1676485500000|2023-02-15 18:25:00|27568.9|27553.9|27573.9|27553.9|27578.9|27558.9|27568.9|27548.9|14
1676485800000|2023-02-15 18:30:00|27578.9|27558.9|27583.9|27558.9|27583.9|27563.9|27573.9|27548.9|4
1676486100000|2023-02-15 18:35:00|27578.9|27563.9|27583.9|27558.9|27583.9|27563.9|27573.9|27548.9|7
1676486400000|2023-02-15 18:40:00|27588.9|27563.9|27593.9|27568.9|27598.9|27573.9|27583.9|27558.9|7
1676486700000|2023-02-15 18:45:00|27598.9|27573.9|27588.9|27568.9|27598.9|27573.9|27583.9|27563.9|8
1676487000000|2023-02-15 18:50:00|27583.9|27563.9|27588.9|27568.9|27593.9|27568.9|27578.9|27558.9|10
1676487300000|2023-02-15 18:55:00|27593.9|27563.9|27588.9|27568.9|27593.9|27568.9|27588.9|27563.9|7
1676487600000|2023-02-15 19:00:00|27593.9|27573.9|27583.9|27563.9|27593.9|27573.9|27583.9|27563.9|9
1676487900000|2023-02-15 19:05:00|27588.9|27568.9|27598.9|27578.9|27603.9|27583.9|27583.9|27568.9|9
1676488200000|2023-02-15 19:10:00|27603.9|27583.9|27603.9|27583.9|27603.9|27583.9|27598.9|27578.9|11
1676488500000|2023-02-15 19:15:00|27598.9|27578.9|27588.9|27568.9|27603.9|27578.9|27588.9|27568.9|16
1676488800000|2023-02-15 19:20:00|27593.9|27573.9|27593.9|27573.9|27598.9|27573.9|27588.9|27568.9|6
1676489100000|2023-02-15 19:25:00|27588.9|27568.9|27591.4|27576.4|27593.9|27576.4|27583.9|27563.9|14
1676489400000|2023-02-15 19:30:00|27596.4|27581.4|27596.4|27581.4|27596.4|27581.4|27591.4|27576.4|14
1676489700000|2023-02-15 19:35:00|27593.9|27578.9|27596.4|27581.4|27598.9|27583.9|27588.9|27573.9|5
1676490000000|2023-02-15 19:40:00|27591.4|27576.4|27606.4|27591.4|27608.9|27593.9|27591.4|27576.4|21
1676490300000|2023-02-15 19:45:00|27608.9|27593.9|27601.4|27586.4|27611.4|27596.4|27601.4|27586.4|27
1676490600000|2023-02-15 19:50:00|27603.9|27588.9|27591.4|27576.4|27606.4|27591.4|27588.9|27573.9|7
1676490900000|2023-02-15 19:55:00|27593.9|27578.9|27578.9|27563.9|27593.9|27578.9|27578.9|27563.9|10
1676491200000|2023-02-15 20:00:00|27576.4|27561.4|27586.4|27571.4|27586.4|27571.4|27576.4|27561.4|7
1676491500000|2023-02-15 20:05:00|27591.4|27576.4|27601.4|27586.4|27603.9|27588.9|27591.4|27576.4|10
1676491800000|2023-02-15 20:10:00|27596.4|27581.4|27596.4|27581.4|27601.4|27586.4|27591.4|27576.4|15
1676492100000|2023-02-15 20:15:00|27591.4|27576.4|27588.9|27573.9|27596.4|27581.4|27586.4|27571.4|13
1676492400000|2023-02-15 20:20:00|27586.4|27571.4|27581.4|27566.4|27591.4|27576.4|27581.4|27566.4|14
1676492700000|2023-02-15 20:25:00|27586.4|27571.4|27593.9|27578.9|27596.4|27581.4|27583.9|27568.9|8
1676493000000|2023-02-15 20:30:00|27596.4|27581.4|27603.9|27588.9|27606.4|27591.4|27591.4|27576.4|16
1676493300000|2023-02-15 20:35:00|27606.4|27591.4|27611.4|27596.4|27613.9|27598.9|27601.4|27586.4|61
1676493600000|2023-02-15 20:40:00|27613.9|27598.9|27608.9|27593.9|27618.9|27603.9|27606.4|27591.4|28
1676493900000|2023-02-15 20:45:00|27606.4|27591.4|27616.4|27601.4|27618.9|27603.9|27606.4|27591.4|16
1676494200000|2023-02-15 20:50:00|27613.9|27598.9|27611.4|27596.4|27621.4|27606.4|27606.4|27591.4|23
1676494500000|2023-02-15 20:55:00|27608.9|27593.9|27626.4|27611.4|27626.4|27611.4|27606.4|27591.4|38
1676494800000|2023-02-15 21:00:00|27641.9|27601.9|27642.5|27602.5|27648.3|27608.3|27634.1|27594.1|0
1676495100000|2023-02-15 21:05:00|27642.6|27602.6|27652.2|27612.2|27659.2|27619.2|27639.9|27599.9|0
1676495400000|2023-02-15 21:10:00|27652.1|27612.1|27649.6|27609.6|27654.1|27614.1|27645.1|27605.1|0
1676495700000|2023-02-15 21:15:00|27650.9|27610.9|27646.8|27606.8|27655.1|27615.1|27646.8|27606.8|0
1676496000000|2023-02-15 21:20:00|27648.1|27608.1|27649.4|27609.4|27649.4|27609.4|27641|27601|0
1676496300000|2023-02-15 21:25:00|27650.6|27610.6|27644.9|27604.9|27653.8|27613.8|27643.6|27603.6|0
1676496600000|2023-02-15 21:30:00|27646.8|27606.8|27651.9|27611.9|27653.8|27613.8|27646.8|27606.8|0
1676496900000|2023-02-15 21:35:00|27652|27612|27649.4|27609.4|27655.1|27615.1|27649.4|27609.4|0
1676497200000|2023-02-15 21:40:00|27651.9|27611.9|27649.4|27609.4|27651.9|27611.9|27648.1|27608.1|0
1676497500000|2023-02-15 21:45:00|27649.3|27609.3|27644.9|27604.9|27649.4|27609.4|27643.6|27603.6|0
1676497800000|2023-02-15 21:50:00|27644.8|27604.8|27643.6|27603.6|27649.4|27609.4|27642.3|27602.3|0
1676498100000|2023-02-15 21:55:00|27644.9|27604.9|27648.7|27608.7|27650|27610|27643.6|27603.6|0
1676498400000|2023-02-15 22:00:00|27649.4|27609.4|27648.7|27608.7|27650|27610|27648.7|27608.7|0
1676498700000|2023-02-15 22:05:00|27648.1|27608.1|27648.1|27608.1|27649.3|27609.3|27647.4|27607.4|0
1676499000000|2023-02-15 22:10:00|27648|27608|27646.1|27606.1|27648.1|27608.1|27646.1|27606.1|0
1676499300000|2023-02-15 22:15:00|27644.8|27604.8|27643.6|27603.6|27646.1|27606.1|27640.4|27600.4|0
1676499600000|2023-02-15 22:20:00|27643.5|27603.5|27641|27601|27644.2|27604.2|27639.7|27599.7|0
1676499900000|2023-02-15 22:25:00|27639.7|27599.7|27641.6|27601.6|27642.3|27602.3|27637.2|27597.2|0
1676500200000|2023-02-15 22:30:00|27641.7|27601.7|27641.6|27601.6|27642.9|27602.9|27640.4|27600.4|0
1676500500000|2023-02-15 22:35:00|27641.7|27601.7|27641.6|27601.6|27642.3|27602.3|27640.4|27600.4|0
1676500800000|2023-02-15 22:40:00|27641.7|27601.7|27642.9|27602.9|27649.8|27609.8|27641.7|27601.7|0
1676501100000|2023-02-15 22:45:00|27642.8|27602.8|27642.2|27602.2|27642.8|27602.8|27641.6|27601.6|0
1676501400000|2023-02-15 22:50:00|27641.6|27601.6|27642.9|27602.9|27643.5|27603.5|27641.6|27601.6|0
1676501700000|2023-02-15 22:55:00|27642.8|27602.8|27643.5|27603.5|27644.8|27604.8|27642.2|27602.2|0
1676502000000|2023-02-15 23:00:00|27642.2|27602.2|27631.9|27591.9|27645.4|27605.4|27630.7|27590.7|0
1676502300000|2023-02-15 23:05:00|27632|27592|27631.9|27591.9|27633.9|27593.9|27628.1|27588.1|0
1676502600000|2023-02-15 23:10:00|27632|27592|27629.4|27589.4|27635.1|27595.1|27628.1|27588.1|0
1676502900000|2023-02-15 23:15:00|27630.7|27590.7|27629.4|27589.4|27633.9|27593.9|27629.4|27589.4|0
1676503200000|2023-02-15 23:20:00|27629.3|27589.3|27635.1|27595.1|27636.4|27596.4|27628.1|27588.1|0
1676503500000|2023-02-15 23:25:00|27635.2|27595.2|27644.8|27604.8|27646.1|27606.1|27635.2|27595.2|0
1676503800000|2023-02-15 23:30:00|27646.1|27606.1|27643.5|27603.5|27648|27608|27643.5|27603.5|0
1676504100000|2023-02-15 23:35:00|27643.6|27603.6|27643.5|27603.5|27644.8|27604.8|27643.5|27603.5|0
1676504400000|2023-02-15 23:40:00|27643.6|27603.6|27650.6|27610.6|27650.6|27610.6|27642.2|27602.2|0
1676504700000|2023-02-15 23:45:00|27650.5|27610.5|27644.8|27604.8|27650.5|27610.5|27639|27599|0
1676505000000|2023-02-15 23:50:00|27644.7|27604.7|27650.6|27610.6|27650.6|27610.6|27643.5|27603.5|0
1676505300000|2023-02-15 23:55:00|27650.5|27610.5|27644.8|27604.8|27650.5|27610.5|27644.8|27604.8|0
1676505600000|2023-02-16 00:00:00|27646.1|27606.1|27650.6|27610.6|27650.6|27610.6|27646.1|27606.1|0
1676505900000|2023-02-16 00:05:00|27650.7|27610.7|27669.2|27629.2|27673.1|27633.1|27650.7|27610.7|0
1676506200000|2023-02-16 00:10:00|27667.3|27627.3|27659.9|27619.9|27667.3|27627.3|27653.6|27613.6|0
1676506500000|2023-02-16 00:15:00|27661.8|27621.8|27654.7|27614.7|27667.4|27627.4|27642.3|27602.3|0
1676506800000|2023-02-16 00:20:00|27654.6|27614.6|27660.9|27620.9|27660.9|27620.9|27648.3|27608.3|0
1676507100000|2023-02-16 00:25:00|27661|27621|27648.4|27608.4|27661|27621|27648.4|27608.4|0
1676507400000|2023-02-16 00:30:00|27648.5|27608.5|27648.3|27608.3|27654.7|27614.7|27641.9|27601.9|0
1676507700000|2023-02-16 00:35:00|27642.1|27602.1|27635.7|27595.7|27648.4|27608.4|27635.6|27595.6|0
1676508000000|2023-02-16 00:40:00|27635.6|27595.6|27623|27583|27635.7|27595.7|27623|27583|0
1676508300000|2023-02-16 00:45:00|27629.2|27589.2|27641.9|27601.9|27641.9|27601.9|27629.2|27589.2|0
1676508600000|2023-02-16 00:50:00|27638.8|27598.8|27645.4|27605.4|27648.5|27608.5|27638.8|27598.8|0
1676508900000|2023-02-16 00:55:00|27645.3|27605.3|27651.8|27611.8|27654.9|27614.9|27645.3|27605.3|0
1676509200000|2023-02-16 01:00:00|27648.7|27608.7|27655|27615|27661.4|27621.4|27636|27596|0
1676509500000|2023-02-16 01:05:00|27655.1|27615.1|27661.5|27621.5|27667.7|27627.7|27655.1|27615.1|0
1676509800000|2023-02-16 01:10:00|27661.6|27621.6|27667.8|27627.8|27674.2|27634.2|27661.5|27621.5|0
1676510100000|2023-02-16 01:15:00|27661.6|27621.6|27667.6|27627.6|27674|27634|27661.4|27621.4|0
1676510400000|2023-02-16 01:20:00|27667.7|27627.7|27661.4|27621.4|27667.7|27627.7|27655.2|27615.2|0
1676510700000|2023-02-16 01:25:00|27655.2|27615.2|27655.2|27615.2|27661.5|27621.5|27649|27609|0
1676511000000|2023-02-16 01:30:00|27652.1|27612.1|27645.2|27605.2|27657.9|27617.9|27639|27599|0
1676511300000|2023-02-16 01:35:00|27645.1|27605.1|27657.9|27617.9|27658|27618|27645|27605|0
1676511600000|2023-02-16 01:40:00|27658|27618|27651.6|27611.6|27664.4|27624.4|27651.6|27611.6|0
1676511900000|2023-02-16 01:45:00|27657.9|27617.9|27664.3|27624.3|27664.3|27624.3|27651.6|27611.6|0
1676512200000|2023-02-16 01:50:00|27664.2|27624.2|27657.9|27617.9|27664.3|27624.3|27657.9|27617.9|0
1676512500000|2023-02-16 01:55:00|27657.8|27617.8|27651.6|27611.6|27657.9|27617.9|27651.6|27611.6|0
1676512800000|2023-02-16 02:00:00|27645.3|27605.3|27664.2|27624.2|27670.4|27630.4|27645.2|27605.2|0
1676513100000|2023-02-16 02:05:00|27664.1|27624.1|27670.4|27630.4|27670.4|27630.4|27651.6|27611.6|0
1676513400000|2023-02-16 02:10:00|27664.2|27624.2|27670.6|27630.6|27670.6|27630.6|27657.8|27617.8|0
1676513700000|2023-02-16 02:15:00|27670.7|27630.7|27670.9|27630.9|27677.2|27637.2|27664.1|27624.1|0
1676514000000|2023-02-16 02:20:00|27671|27631|27670.8|27630.8|27671|27631|27664.5|27624.5|0
1676514300000|2023-02-16 02:25:00|27664.6|27624.6|27664.7|27624.7|27670.9|27630.9|27664.5|27624.5|0
1676514600000|2023-02-16 02:30:00|27664.6|27624.6|27671|27631|27671|27631|27664.6|27624.6|0
1676514900000|2023-02-16 02:35:00|27670.9|27630.9|27664.5|27624.5|27677.2|27637.2|27664.5|27624.5|0
1676515200000|2023-02-16 02:40:00|27670.7|27630.7|27664.4|27624.4|27670.7|27630.7|27664.4|27624.4|0
1676515500000|2023-02-16 02:45:00|27664.5|27624.5|27664.4|27624.4|27670.7|27630.7|27664.4|27624.4|0
1676515800000|2023-02-16 02:50:00|27664.3|27624.3|27658.2|27618.2|27664.3|27624.3|27658|27618|0
1676516100000|2023-02-16 02:55:00|27658.1|27618.1|27664.7|27624.7|27671|27631|27658.1|27618.1|0
1676516400000|2023-02-16 03:00:00|27664.8|27624.8|27664.7|27624.7|27671.1|27631.1|27664.7|27624.7|0
1676516700000|2023-02-16 03:05:00|27658.4|27618.4|27652|27612|27658.4|27618.4|27652|27612|0
1676517000000|2023-02-16 03:10:00|27651.9|27611.9|27658.2|27618.2|27664.4|27624.4|27651.9|27611.9|0
1676517300000|2023-02-16 03:15:00|27658.1|27618.1|27658.1|27618.1|27658.2|27618.2|27651.8|27611.8|0
1676517600000|2023-02-16 03:20:00|27651.9|27611.9|27658|27618|27658|27618|27651.7|27611.7|0
1676517900000|2023-02-16 03:25:00|27651.8|27611.8|27651.8|27611.8|27658|27618|27651.7|27611.7|0
1676518200000|2023-02-16 03:30:00|27658|27618|27654.8|27614.8|27658|27618|27651.7|27611.7|0
1676518500000|2023-02-16 03:35:00|27651.7|27611.7|27651.8|27611.8|27658.1|27618.1|27651.7|27611.7|0
1676518800000|2023-02-16 03:40:00|27651.9|27611.9|27651.8|27611.8|27658.1|27618.1|27651.7|27611.7|0
1676519100000|2023-02-16 03:45:00|27654.9|27614.9|27658.2|27618.2|27658.2|27618.2|27651.9|27611.9|0
1676519400000|2023-02-16 03:50:00|27658.1|27618.1|27658|27618|27658.2|27618.2|27651.8|27611.8|0
1676519700000|2023-02-16 03:55:00|27664.3|27624.3|27664.3|27624.3|27670.5|27630.5|27664.2|27624.2|0
1676520000000|2023-02-16 04:00:00|27658.1|27618.1|27661.1|27621.1|27664.3|27624.3|27658|27618|0
1676520300000|2023-02-16 04:05:00|27661.2|27621.2|27664.4|27624.4|27664.4|27624.4|27658.1|27618.1|0
1676520600000|2023-02-16 04:10:00|27664.3|27624.3|27664.3|27624.3|27664.4|27624.4|27658|27618|0
1676520900000|2023-02-16 04:15:00|27664.2|27624.2|27664.3|27624.3|27664.3|27624.3|27658|27618|0
1676521200000|2023-02-16 04:20:00|27658|27618|27664.3|27624.3|27664.3|27624.3|27658|27618|0
1676521500000|2023-02-16 04:25:00|27658.1|27618.1|27664.4|27624.4|27664.4|27624.4|27658.1|27618.1|0
1676521800000|2023-02-16 04:30:00|27661.3|27621.3|27658.1|27618.1|27664.4|27624.4|27658.1|27618.1|0
1676522100000|2023-02-16 04:35:00|27658.2|27618.2|27658.2|27618.2|27658.2|27618.2|27658.2|27618.2|0
1676522400000|2023-02-16 04:40:00|27658.1|27618.1|27658.1|27618.1|27658.1|27618.1|27654.9|27614.9|0
1676522700000|2023-02-16 04:45:00|27658.2|27618.2|27658.2|27618.2|27658.2|27618.2|27658.1|27618.1|0
1676523000000|2023-02-16 04:50:00|27658.3|27618.3|27664.5|27624.5|27664.6|27624.6|27658.2|27618.2|0
1676523300000|2023-02-16 04:55:00|27664.6|27624.6|27661.3|27621.3|27664.6|27624.6|27658.2|27618.2|0
1676523600000|2023-02-16 05:00:00|27664.4|27624.4|27655.1|27615.1|27664.4|27624.4|27655.1|27615.1|0
1676523900000|2023-02-16 05:05:00|27658.2|27618.2|27658.2|27618.2|27658.2|27618.2|27651.9|27611.9|0
1676524200000|2023-02-16 05:10:00|27658.1|27618.1|27645.6|27605.6|27658.2|27618.2|27645.6|27605.6|0
1676524500000|2023-02-16 05:15:00|27645.5|27605.5|27645.6|27605.6|27645.6|27605.6|27645.5|27605.5|0
1676524800000|2023-02-16 05:20:00|27645.5|27605.5|27645.5|27605.5|27645.6|27605.6|27645.5|27605.5|0
1676525100000|2023-02-16 05:25:00|27645.6|27605.6|27645.5|27605.5|27645.6|27605.6|27645.5|27605.5|0
1676525400000|2023-02-16 05:30:00|27642.4|27602.4|27639.1|27599.1|27645.5|27605.5|27639|27599|0
1676525700000|2023-02-16 05:35:00|27639|27599|27639.1|27599.1|27639.1|27599.1|27639|27599|0
1676526000000|2023-02-16 05:40:00|27642.3|27602.3|27639.2|27599.2|27645.5|27605.5|27639.2|27599.2|0
1676526300000|2023-02-16 05:45:00|27639.1|27599.1|27639.1|27599.1|27639.2|27599.2|27639.1|27599.1|0
1676526600000|2023-02-16 05:50:00|27645.4|27605.4|27639.2|27599.2|27645.5|27605.5|27639.2|27599.2|0
1676526900000|2023-02-16 05:55:00|27639.3|27599.3|27639.3|27599.3|27639.3|27599.3|27633|27593|0
1676527200000|2023-02-16 06:00:00|27639.2|27599.2|27632.9|27592.9|27639.3|27599.3|27632.8|27592.8|0
1676527500000|2023-02-16 06:05:00|27632.8|27592.8|27632.8|27592.8|27632.9|27592.9|27626.5|27586.5|0
1676527800000|2023-02-16 06:10:00|27632.7|27592.7|27626.4|27586.4|27632.8|27592.8|27626.3|27586.3|0
1676528100000|2023-02-16 06:15:00|27626.3|27586.3|27626.5|27586.5|27632.8|27592.8|27626.3|27586.3|0
1676528400000|2023-02-16 06:20:00|27626.6|27586.6|27635.9|27595.9|27639.1|27599.1|27626.4|27586.4|0
1676528700000|2023-02-16 06:25:00|27632.8|27592.8|27632.9|27592.9|27645.3|27605.3|27629.7|27589.7|0
1676529000000|2023-02-16 06:30:00|27632.8|27592.8|27614.1|27574.1|27632.9|27592.9|27614.1|27574.1|0
1676529300000|2023-02-16 06:35:00|27614|27574|27595.2|27555.2|27614.1|27574.1|27595.2|27555.2|0
1676529600000|2023-02-16 06:40:00|27595.1|27555.1|27610.8|27570.8|27613.9|27573.9|27592|27552|0
1676529900000|2023-02-16 06:45:00|27607.7|27567.7|27632.9|27592.9|27639.1|27599.1|27607.7|27567.7|0
1676530200000|2023-02-16 06:50:00|27639.1|27599.1|27632.8|27592.8|27639.1|27599.1|27632.7|27592.7|0
1676530500000|2023-02-16 06:55:00|27632.7|27592.7|27651.4|27611.4|27651.4|27611.4|27626.4|27586.4|0
1676530800000|2023-02-16 07:00:00|27651.3|27611.3|27661.4|27646.4|27663.9|27648.9|27645|27605|93
1676531100000|2023-02-16 07:05:00|27658.9|27643.9|27671.4|27656.4|27676.4|27661.4|27651.4|27636.4|67
1676531400000|2023-02-16 07:10:00|27683.9|27668.9|27686.4|27671.4|27691.4|27676.4|27673.9|27658.9|78
1676531700000|2023-02-16 07:15:00|27688.9|27673.9|27683.9|27668.9|27691.4|27676.4|27681.4|27666.4|15
1676532000000|2023-02-16 07:20:00|27686.4|27671.4|27691.4|27676.4|27696.4|27681.4|27681.4|27666.4|89
1676532300000|2023-02-16 07:25:00|27688.9|27673.9|27676.4|27661.4|27691.4|27676.4|27673.9|27658.9|18
1676532600000|2023-02-16 07:30:00|27671.4|27656.4|27673.9|27658.9|27676.4|27661.4|27666.4|27651.4|19
1676532900000|2023-02-16 07:35:00|27676.4|27661.4|27671.4|27656.4|27676.4|27661.4|27666.4|27651.4|15
1676533200000|2023-02-16 07:40:00|27673.9|27658.9|27676.4|27661.4|27678.9|27663.9|27673.9|27658.9|2
1676533500000|2023-02-16 07:45:00|27678.9|27663.9|27676.4|27661.4|27678.9|27663.9|27676.4|27661.4|1
1676533800000|2023-02-16 07:50:00|27673.9|27658.9|27676.4|27661.4|27676.4|27661.4|27671.4|27656.4|15
1676534100000|2023-02-16 07:55:00|27673.9|27658.9|27673.9|27658.9|27678.9|27663.9|27671.4|27656.4|42
1676534400000|2023-02-16 08:00:00|27676.4|27661.4|27711.4|27696.4|27751.4|27736.4|27656.4|27641.4|647
1676534700000|2023-02-16 08:05:00|27708.9|27693.9|27701.4|27686.4|27716.4|27701.4|27688.9|27673.9|289
1676535000000|2023-02-16 08:10:00|27706.4|27691.4|27741.4|27726.4|27741.4|27726.4|27703.9|27688.9|282
1676535300000|2023-02-16 08:15:00|27746.4|27731.4|27721.4|27706.4|27763.9|27748.9|27721.4|27706.4|246
1676535600000|2023-02-16 08:20:00|27723.9|27708.9|27686.4|27671.4|27726.4|27711.4|27686.4|27671.4|186
1676535900000|2023-02-16 08:25:00|27691.4|27676.4|27683.9|27668.9|27691.4|27676.4|27676.4|27661.4|182
1676536200000|2023-02-16 08:30:00|27686.4|27671.4|27661.4|27646.4|27686.4|27671.4|27656.4|27641.4|237
1676536500000|2023-02-16 08:35:00|27666.4|27651.4|27673.9|27658.9|27678.9|27663.9|27656.4|27641.4|181
1676536800000|2023-02-16 08:40:00|27678.7|27663.7|27676.2|27661.2|27686.2|27671.2|27666.2|27651.2|123
1676537100000|2023-02-16 08:45:00|27681.2|27666.2|27678.7|27663.7|27691.2|27676.2|27671.2|27656.2|147
1676537400000|2023-02-16 08:50:00|27681.2|27666.2|27696.2|27681.2|27701.2|27686.2|27681.2|27666.2|159
1676537700000|2023-02-16 08:55:00|27698.7|27683.7|27696.2|27681.2|27706.2|27691.2|27691.2|27676.2|92
1676538000000|2023-02-16 09:00:00|27691.2|27676.2|27711.2|27696.2|27721.2|27706.2|27686.2|27671.2|138
1676538300000|2023-02-16 09:05:00|27708.7|27693.7|27696.2|27681.2|27708.7|27693.7|27681.2|27666.2|87
1676538600000|2023-02-16 09:10:00|27693.7|27678.7|27721.2|27706.2|27721.2|27706.2|27691.2|27676.2|120
1676538900000|2023-02-16 09:15:00|27726.2|27711.2|27751.2|27736.2|27751.2|27736.2|27721.2|27706.2|136
1676539200000|2023-02-16 09:20:00|27756.2|27741.2|27741.2|27726.2|27761.2|27746.2|27736.2|27721.2|85
1676539500000|2023-02-16 09:25:00|27738.7|27723.7|27743.7|27728.7|27746.2|27731.2|27736.2|27721.2|70
1676539800000|2023-02-16 09:30:00|27741.2|27726.2|27741.2|27726.2|27746.2|27731.2|27731.2|27716.2|72
1676540100000|2023-02-16 09:35:00|27746.2|27731.2|27751.2|27736.2|27761.2|27746.2|27743.7|27728.7|134
1676540400000|2023-02-16 09:40:00|27748.7|27733.7|27748.7|27733.7|27751.2|27736.2|27741.2|27726.2|42
1676540700000|2023-02-16 09:45:00|27746.2|27731.2|27756.2|27741.2|27761.2|27746.2|27741.2|27726.2|82
1676541000000|2023-02-16 09:50:00|27758.7|27743.7|27761.2|27746.2|27766.2|27751.2|27746.2|27731.2|77
1676541300000|2023-02-16 09:55:00|27763.7|27748.7|27761.2|27746.2|27771.2|27756.2|27761.2|27746.2|154
1676541600000|2023-02-16 10:00:00|27766.2|27751.2|27781.2|27766.2|27786.2|27771.2|27761.2|27746.2|97
1676541900000|2023-02-16 10:05:00|27783.7|27768.7|27791.2|27776.2|27791.2|27776.2|27776.2|27761.2|128
1676542200000|2023-02-16 10:10:00|27788.7|27773.7|27791.2|27776.2|27796.2|27781.2|27786.2|27771.2|115
1676542500000|2023-02-16 10:15:00|27796.2|27781.2|27788.7|27773.7|27796.2|27781.2|27786.2|27771.2|109
1676542800000|2023-02-16 10:20:00|27791.2|27776.2|27796.2|27781.2|27801.2|27786.2|27791.2|27776.2|178
1676543100000|2023-02-16 10:25:00|27798.7|27783.7|27811.2|27796.2|27811.2|27796.2|27796.2|27781.2|137
1676543400000|2023-02-16 10:30:00|27808.7|27793.7|27811.2|27796.2|27821.2|27806.2|27806.2|27791.2|130
1676543700000|2023-02-16 10:35:00|27813.7|27798.7|27791.2|27776.2|27813.7|27798.7|27786.2|27771.2|69
1676544000000|2023-02-16 10:40:00|27788.7|27773.7|27796.2|27781.2|27801.2|27786.2|27786.2|27771.2|63
1676544300000|2023-02-16 10:45:00|27798.7|27783.7|27811.2|27796.2|27811.2|27796.2|27791.2|27776.2|56
1676544600000|2023-02-16 10:50:00|27813.7|27798.7|27766.2|27751.2|27813.7|27798.7|27763.7|27748.7|145
1676544900000|2023-02-16 10:55:00|27763.7|27748.7|27761.2|27746.2|27766.2|27751.2|27756.2|27741.2|51
1676545200000|2023-02-16 11:00:00|27758.7|27743.7|27766.2|27751.2|27766.2|27751.2|27746.2|27731.2|79
1676545500000|2023-02-16 11:05:00|27763.7|27748.7|27771.2|27756.2|27771.2|27756.2|27756.2|27741.2|53
1676545800000|2023-02-16 11:10:00|27766.2|27751.2|27756.2|27741.2|27766.2|27751.2|27756.2|27741.2|94
1676546100000|2023-02-16 11:15:00|27753.7|27738.7|27766.2|27751.2|27776.2|27761.2|27751.2|27736.2|59
1676546400000|2023-02-16 11:20:00|27768.7|27753.7|27781.2|27766.2|27786.2|27771.2|27766.2|27751.2|61
1676546700000|2023-02-16 11:25:00|27786.2|27771.2|27781.2|27766.2|27786.2|27771.2|27776.2|27761.2|35
1676547000000|2023-02-16 11:30:00|27778.7|27763.7|27786.2|27771.2|27786.2|27771.2|27776.2|27761.2|34
1676547300000|2023-02-16 11:35:00|27783.7|27768.7|27786.2|27771.2|27786.2|27771.2|27781.2|27766.2|46
1676547600000|2023-02-16 11:40:00|27781.2|27766.2|27783.7|27768.7|27793.7|27778.7|27781.2|27766.2|83
1676547900000|2023-02-16 11:45:00|27781.2|27766.2|27801.2|27786.2|27806.2|27791.2|27781.2|27766.2|76
1676548200000|2023-02-16 11:50:00|27806.2|27791.2|27816.2|27801.2|27816.2|27801.2|27806.2|27791.2|97
1676548500000|2023-02-16 11:55:00|27818.7|27803.7|27831.2|27816.2|27836.2|27821.2|27818.7|27803.7|145
1676548800000|2023-02-16 12:00:00|27826.2|27811.2|27811.2|27796.2|27828.7|27813.7|27811.2|27796.2|91
1676549100000|2023-02-16 12:05:00|27813.7|27798.7|27806.2|27791.2|27816.2|27801.2|27806.2|27791.2|44
1676549400000|2023-02-16 12:10:00|27803.7|27788.7|27796.2|27781.2|27806.2|27791.2|27791.2|27776.2|147
1676549700000|2023-02-16 12:15:00|27798.7|27783.7|27791.2|27776.2|27801.2|27786.2|27791.2|27776.2|45
1676550000000|2023-02-16 12:20:00|27788.7|27773.7|27791.2|27776.2|27796.2|27781.2|27786.2|27771.2|54
1676550300000|2023-02-16 12:25:00|27786.2|27771.2|27771.2|27756.2|27786.2|27771.2|27761.2|27746.2|63
1676550600000|2023-02-16 12:30:00|27768.7|27753.7|27783.7|27768.7|27786.2|27771.2|27768.7|27753.7|54
1676550900000|2023-02-16 12:35:00|27786.2|27771.2|27796.2|27781.2|27798.7|27783.7|27781.2|27766.2|26
1676551200000|2023-02-16 12:40:00|27795.2|27780.2|27810.2|27795.2|27815.2|27800.2|27795.2|27780.2|42
1676551500000|2023-02-16 12:45:00|27812.7|27797.7|27812.7|27797.7|27820.2|27805.2|27810.2|27795.2|1053
1676551800000|2023-02-16 12:50:00|27810.2|27795.2|27810.2|27795.2|27815.2|27800.2|27805.2|27790.2|36
1676552100000|2023-02-16 12:55:00|27815.2|27800.2|27817.7|27802.7|27820.2|27805.2|27810.2|27795.2|36
1676552400000|2023-02-16 13:00:00|27820.2|27805.2|27795.2|27780.2|27822.7|27807.7|27795.2|27780.2|66
1676552700000|2023-02-16 13:05:00|27797.7|27782.7|27795.2|27780.2|27805.2|27790.2|27770.2|27755.2|77
1676553000000|2023-02-16 13:10:00|27790.2|27775.2|27775.2|27760.2|27790.2|27775.2|27770.2|27755.2|110
1676553300000|2023-02-16 13:15:00|27777.7|27762.7|27780.2|27765.2|27785.2|27770.2|27775.2|27760.2|29
1676553600000|2023-02-16 13:20:00|27777.7|27762.7|27760.2|27745.2|27780.2|27765.2|27760.2|27745.2|92
1676553900000|2023-02-16 13:25:00|27757.7|27742.7|27765.2|27750.2|27775.2|27760.2|27752.7|27737.7|156
1676554200000|2023-02-16 13:30:00|27757.7|27742.7|27732.7|27717.7|27760.2|27745.2|27705.2|27690.2|547
1676554500000|2023-02-16 13:35:00|27730.2|27715.2|27720.2|27705.2|27745.2|27730.2|27695.2|27680.2|196
1676554800000|2023-02-16 13:40:00|27722.7|27707.7|27705.2|27690.2|27730.2|27715.2|27700.2|27685.2|91
1676555100000|2023-02-16 13:45:00|27702.7|27687.7|27677.7|27662.7|27705.2|27690.2|27665.2|27650.2|154
1676555400000|2023-02-16 13:50:00|27675.2|27660.2|27685.2|27670.2|27705.2|27690.2|27675.2|27660.2|117
1676555700000|2023-02-16 13:55:00|27690.2|27675.2|27690.2|27675.2|27700.2|27685.2|27685.2|27670.2|75
1676556000000|2023-02-16 14:00:00|27687.7|27672.7|27677.7|27662.7|27690.2|27675.2|27655.2|27640.2|239
1676556300000|2023-02-16 14:05:00|27680.2|27665.2|27682.7|27667.7|27695.2|27680.2|27675.2|27660.2|67
1676556600000|2023-02-16 14:10:00|27680.2|27665.2|27665.2|27650.2|27685.2|27670.2|27662.7|27647.7|77
1676556900000|2023-02-16 14:15:00|27662.7|27647.7|27637.7|27622.7|27670.2|27655.2|27627.7|27612.7|234
1676557200000|2023-02-16 14:20:00|27640.2|27625.2|27622.7|27607.7|27640.2|27625.2|27615.2|27600.2|209
1676557500000|2023-02-16 14:25:00|27625.2|27610.2|27647.7|27632.7|27650.2|27635.2|27625.2|27610.2|114
1676557800000|2023-02-16 14:30:00|27650.2|27635.2|27660.2|27645.2|27675.2|27660.2|27632.7|27617.7|279
1676558100000|2023-02-16 14:35:00|27657.7|27642.7|27660.2|27645.2|27665.2|27650.2|27630.2|27615.2|169
1676558400000|2023-02-16 14:40:00|27662.7|27647.7|27670.2|27655.2|27680.2|27665.2|27635.2|27620.2|174
1676558700000|2023-02-16 14:45:00|27672.7|27657.7|27675.2|27660.2|27692.7|27677.7|27657.7|27642.7|149
1676559000000|2023-02-16 14:50:00|27672.7|27657.7|27675.2|27660.2|27690.2|27675.2|27662.7|27647.7|123
1676559300000|2023-02-16 14:55:00|27672.7|27657.7|27680.2|27665.2|27695.2|27680.2|27670.2|27655.2|89
1676559600000|2023-02-16 15:00:00|27675.2|27660.2|27675.2|27660.2|27685.2|27670.2|27660.2|27645.2|203
1676559900000|2023-02-16 15:05:00|27672.7|27657.7|27710.2|27695.2|27710.2|27695.2|27670.2|27655.2|139
1676560200000|2023-02-16 15:10:00|27714.4|27699.4|27729.4|27714.4|27739.4|27724.4|27706.9|27691.9|169
1676560500000|2023-02-16 15:15:00|27726.9|27711.9|27734.4|27719.4|27744.4|27729.4|27719.4|27704.4|214
1676560800000|2023-02-16 15:20:00|27739.4|27724.4|27744.4|27729.4|27759.4|27744.4|27736.9|27721.9|173
1676561100000|2023-02-16 15:25:00|27749.4|27734.4|27769.4|27754.4|27774.4|27759.4|27744.4|27729.4|166
1676561400000|2023-02-16 15:30:00|27766.9|27751.9|27786.9|27771.9|27799.4|27784.4|27764.4|27749.4|288
1676561700000|2023-02-16 15:35:00|27789.4|27774.4|27814.4|27799.4|27831.9|27816.9|27784.4|27769.4|254
1676562000000|2023-02-16 15:40:00|27811.9|27796.9|27814.4|27799.4|27834.4|27819.4|27799.4|27784.4|233
1676562300000|2023-02-16 15:45:00|27809.4|27794.4|27844.4|27829.4|27844.4|27829.4|27799.4|27784.4|189
1676562600000|2023-02-16 15:50:00|27846.9|27831.9|27836.9|27821.9|27846.9|27831.9|27834.4|27819.4|483
1676562900000|2023-02-16 15:55:00|27839.4|27824.4|27839.4|27824.4|27839.4|27824.4|27824.4|27809.4|222
1676563200000|2023-02-16 16:00:00|27836.9|27821.9|27849.4|27834.4|27859.4|27844.4|27834.4|27819.4|331
1676563500000|2023-02-16 16:05:00|27846.9|27831.9|27849.4|27834.4|27854.4|27839.4|27834.4|27819.4|166
1676563800000|2023-02-16 16:10:00|27854.4|27839.4|27874.4|27859.4|27874.4|27859.4|27849.4|27834.4|550
1676564100000|2023-02-16 16:15:00|27871.9|27856.9|27879.4|27864.4|27884.4|27869.4|27864.4|27849.4|269
1676564400000|2023-02-16 16:20:00|27884.4|27869.4|27889.4|27874.4|27889.4|27874.4|27869.4|27854.4|333
1676564700000|2023-02-16 16:25:00|27886.9|27871.9|27881.9|27866.9|27891.9|27876.9|27874.4|27859.4|441
1676565000000|2023-02-16 16:30:00|27884.4|27869.4|27866.9|27851.9|27889.4|27874.4|27856.9|27841.9|446
1676565300000|2023-02-16 16:35:00|27864.4|27849.4|27864.4|27849.4|27871.9|27856.9|27849.4|27834.4|209
1676565600000|2023-02-16 16:40:00|27866.9|27851.9|27879.4|27864.4|27881.9|27866.9|27859.4|27844.4|60
1676565900000|2023-02-16 16:45:00|27876.9|27861.9|27874.4|27859.4|27884.4|27869.4|27874.4|27859.4|55
1676566200000|2023-02-16 16:50:00|27876.9|27856.9|27876.9|27856.9|27886.9|27861.9|27876.9|27851.9|62
1676566500000|2023-02-16 16:55:00|27881.9|27861.9|27876.9|27856.9|27886.9|27866.9|27876.9|27856.9|12
1676566800000|2023-02-16 17:00:00|27881.9|27861.9|27896.9|27876.9|27901.9|27881.9|27876.9|27856.9|105
1676567100000|2023-02-16 17:05:00|27891.9|27871.9|27906.9|27886.9|27906.9|27886.9|27891.9|27871.9|45
1676567400000|2023-02-16 17:10:00|27911.9|27891.9|27901.9|27881.9|27911.9|27891.9|27901.9|27881.9|33
1676567700000|2023-02-16 17:15:00|27906.9|27886.9|27886.9|27866.9|27906.9|27886.9|27886.9|27866.9|37
1676568000000|2023-02-16 17:20:00|27881.9|27861.9|27906.9|27886.9|27906.9|27886.9|27881.9|27861.9|64
1676568300000|2023-02-16 17:25:00|27911.9|27891.9|27906.9|27881.9|27911.9|27891.9|27901.9|27881.9|10
1676568600000|2023-02-16 17:30:00|27901.9|27886.9|27921.9|27901.9|27921.9|27901.9|27901.9|27876.9|34
1676568900000|2023-02-16 17:35:00|27926.9|27906.9|27921.9|27901.9|27926.9|27906.9|27916.9|27896.9|52
1676569200000|2023-02-16 17:40:00|27926.9|27906.9|27926.9|27906.9|27926.9|27906.9|27916.9|27896.9|21
1676569500000|2023-02-16 17:45:00|27921.9|27901.9|27911.9|27891.9|27921.9|27901.9|27911.9|27891.9|82
1676569800000|2023-02-16 17:50:00|27916.9|27886.9|27906.9|27886.9|27916.9|27896.9|27906.9|27886.9|32
1676570100000|2023-02-16 17:55:00|27901.9|27881.9|27901.9|27881.9|27911.9|27891.9|27896.9|27876.9|18
1676570400000|2023-02-16 18:00:00|27906.9|27886.9|27901.9|27881.9|27921.9|27896.9|27891.9|27871.9|27
1676570700000|2023-02-16 18:05:00|27906.9|27886.9|27911.9|27891.9|27911.9|27891.9|27901.9|27881.9|18
1676571000000|2023-02-16 18:10:00|27906.9|27886.9|27896.9|27871.9|27911.9|27891.9|27891.9|27871.9|20
1676571300000|2023-02-16 18:15:00|27891.9|27876.9|27896.9|27871.9|27901.9|27881.9|27886.9|27866.9|38
1676571600000|2023-02-16 18:20:00|27901.9|27876.9|27891.9|27866.9|27901.9|27876.9|27876.9|27856.9|20
1676571900000|2023-02-16 18:25:00|27886.9|27871.9|27886.9|27861.9|27896.9|27876.9|27881.9|27861.9|6
1676572200000|2023-02-16 18:30:00|27881.9|27866.9|27886.9|27866.9|27886.9|27866.9|27876.9|27856.9|98
1676572500000|2023-02-16 18:35:00|27891.9|27871.9|27886.9|27866.9|27891.9|27871.9|27881.9|27861.9|11
1676572800000|2023-02-16 18:40:00|27881.9|27861.9|27891.9|27871.9|27891.9|27871.9|27881.9|27861.9|15
1676573100000|2023-02-16 18:45:00|27896.9|27866.9|27896.9|27871.9|27901.9|27876.9|27881.9|27861.9|27
1676573400000|2023-02-16 18:50:00|27891.9|27866.9|27891.9|27871.9|27896.9|27871.9|27886.9|27866.9|8
1676573700000|2023-02-16 18:55:00|27886.9|27866.9|27886.9|27866.9|27891.9|27871.9|27881.9|27861.9|5
1676574000000|2023-02-16 19:00:00|27891.9|27871.9|27906.9|27881.9|27906.9|27881.9|27886.9|27866.9|15
1676574300000|2023-02-16 19:05:00|27901.9|27886.9|27896.9|27876.9|27906.9|27886.9|27896.9|27876.9|11
1676574600000|2023-02-16 19:10:00|27901.9|27881.9|27896.9|27876.9|27901.9|27881.9|27896.9|27871.9|1
1676574900000|2023-02-16 19:15:00|27891.9|27871.9|27901.9|27881.9|27911.9|27886.9|27891.9|27871.9|10
1676575200000|2023-02-16 19:20:00|27906.9|27876.9|27906.9|27881.9|27906.9|27881.9|27886.9|27866.9|19
1676575500000|2023-02-16 19:25:00|27901.9|27886.9|27899.4|27884.4|27916.9|27896.9|27899.4|27881.9|14
1676575800000|2023-02-16 19:30:00|27901.9|27886.9|27904.4|27889.4|27909.4|27894.4|27899.4|27884.4|11
1676576100000|2023-02-16 19:35:00|27906.9|27891.9|27906.9|27891.9|27911.9|27896.9|27901.9|27886.9|12
1676576400000|2023-02-16 19:40:00|27904.4|27889.4|27894.4|27879.4|27904.4|27889.4|27891.9|27876.9|1
1676576700000|2023-02-16 19:45:00|27899.4|27884.4|27904.4|27889.4|27909.4|27894.4|27899.4|27884.4|60
1676577000000|2023-02-16 19:50:00|27901.9|27886.9|27901.9|27886.9|27906.9|27891.9|27899.4|27884.4|6
1676577300000|2023-02-16 19:55:00|27899.4|27884.4|27899.4|27884.4|27906.9|27891.9|27899.4|27884.4|1
1676577600000|2023-02-16 20:00:00|27894.4|27879.4|27884.4|27869.4|27899.4|27884.4|27884.4|27869.4|9
1676577900000|2023-02-16 20:05:00|27869.4|27854.4|27876.9|27861.9|27884.4|27869.4|27856.9|27841.9|69
1676578200000|2023-02-16 20:10:00|27874.4|27859.4|27869.4|27854.4|27884.4|27869.4|27869.4|27854.4|2
1676578500000|2023-02-16 20:15:00|27866.9|27851.9|27846.9|27831.9|27866.9|27851.9|27844.4|27829.4|13
1676578800000|2023-02-16 20:20:00|27844.4|27829.4|27841.9|27826.9|27851.9|27836.9|27829.4|27814.4|28
1676579100000|2023-02-16 20:25:00|27839.4|27824.4|27829.4|27814.4|27854.4|27839.4|27826.9|27811.9|40
1676579400000|2023-02-16 20:30:00|27826.9|27811.9|27824.4|27809.4|27829.4|27814.4|27809.4|27794.4|54
1676579700000|2023-02-16 20:35:00|27821.9|27806.9|27819.4|27804.4|27836.9|27821.9|27819.4|27804.4|45
1676580000000|2023-02-16 20:40:00|27816.9|27801.9|27821.9|27806.9|27821.9|27806.9|27804.4|27789.4|39
1676580300000|2023-02-16 20:45:00|27824.4|27809.4|27819.4|27804.4|27824.4|27809.4|27804.4|27789.4|32
1676580600000|2023-02-16 20:50:00|27816.9|27801.9|27809.4|27794.4|27826.9|27811.9|27809.4|27794.4|29
1676580900000|2023-02-16 20:55:00|27811.9|27796.9|27809.4|27794.4|27814.4|27799.4|27809.4|27794.4|35
1676581200000|2023-02-16 21:00:00|27811.9|27769.4|27806.7|27766.7|27813.8|27773.8|27791.8|27751.8|0
1676581500000|2023-02-16 21:05:00|27808|27768|27806.1|27766.1|27823.6|27783.6|27800.3|27760.3|0
1676581800000|2023-02-16 21:10:00|27807.4|27767.4|27803.5|27763.5|27813.2|27773.2|27794.4|27754.4|0
1676582100000|2023-02-16 21:15:00|27804.8|27764.8|27801.6|27761.6|27804.8|27764.8|27800.3|27760.3|0
1676582400000|2023-02-16 21:20:00|27801.5|27761.5|27791.8|27751.8|27801.5|27761.5|27791.8|27751.8|0
1676582700000|2023-02-16 21:25:00|27791.9|27751.9|27788.6|27748.6|27793.1|27753.1|27788.6|27748.6|0
1676583000000|2023-02-16 21:30:00|27789.2|27749.2|27804.8|27764.8|27804.8|27764.8|27788.6|27748.6|0
1676583300000|2023-02-16 21:35:00|27804.7|27764.7|27801.6|27761.6|27804.8|27764.8|27800.3|27760.3|0
1676583600000|2023-02-16 21:40:00|27803.5|27763.5|27804.1|27764.1|27804.8|27764.8|27800.3|27760.3|0
1676583900000|2023-02-16 21:45:00|27803.5|27763.5|27809.3|27769.3|27810.6|27770.6|27803.5|27763.5|0
1676584200000|2023-02-16 21:50:00|27809.4|27769.4|27801.6|27761.6|27810.6|27770.6|27801.6|27761.6|0
1676584500000|2023-02-16 21:55:00|27801.5|27761.5|27791.2|27751.2|27803.5|27763.5|27789.2|27749.2|0
1676584800000|2023-02-16 22:00:00|27790.5|27750.5|27791.8|27751.8|27793.1|27753.1|27789.9|27749.9|0
1676585100000|2023-02-16 22:05:00|27792.5|27752.5|27791.2|27751.2|27793.1|27753.1|27791.2|27751.2|0
1676585400000|2023-02-16 22:10:00|27790.5|27750.5|27790.5|27750.5|27790.5|27750.5|27790.5|27750.5|0
1676585700000|2023-02-16 22:15:00|27790.6|27750.6|27791.2|27751.2|27791.2|27751.2|27790.6|27750.6|0
1676586000000|2023-02-16 22:20:00|27791.8|27751.8|27794.4|27754.4|27794.4|27754.4|27791.8|27751.8|0
1676586300000|2023-02-16 22:25:00|27793.8|27753.8|27792.9|27752.9|27793.8|27753.8|27792.3|27752.3|0
1676586600000|2023-02-16 22:30:00|27792.3|27752.3|27791.4|27751.4|27792.3|27752.3|27790.1|27750.1|0
1676586900000|2023-02-16 22:35:00|27790.7|27750.7|27789.4|27749.4|27791.4|27751.4|27789.4|27749.4|0
1676587200000|2023-02-16 22:40:00|27790.1|27750.1|27790.1|27750.1|27790.1|27750.1|27790.1|27750.1|0
1676587500000|2023-02-16 22:45:00|27789.4|27749.4|27790.1|27750.1|27790.1|27750.1|27789.4|27749.4|0
1676587800000|2023-02-16 22:50:00|27790.7|27750.7|27790.1|27750.1|27791.4|27751.4|27790.1|27750.1|0
1676588100000|2023-02-16 22:55:00|27790|27750|27790.1|27750.1|27790.7|27750.7|27789.4|27749.4|0
1676588400000|2023-02-16 23:00:00|27791.4|27751.4|27738.2|27698.2|27791.4|27751.4|27735.6|27695.6|0
1676588700000|2023-02-16 23:05:00|27736.9|27696.9|27750.5|27710.5|27757.6|27717.6|27736.9|27696.9|0
1676589000000|2023-02-16 23:10:00|27750.6|27710.6|27774.8|27734.8|27783.9|27743.9|27750.6|27710.6|0
1676589300000|2023-02-16 23:15:00|27774.9|27734.9|27769.5|27729.5|27780.7|27740.7|27768.2|27728.2|0
1676589600000|2023-02-16 23:20:00|27771.4|27731.4|27784.2|27744.2|27785.5|27745.5|27769.3|27729.3|0
1676589900000|2023-02-16 23:25:00|27782.3|27742.3|27784.2|27744.2|27788.1|27748.1|27781|27741|0
1676590200000|2023-02-16 23:30:00|27782.3|27742.3|27784.2|27744.2|27785.5|27745.5|27779.7|27739.7|0
1676590500000|2023-02-16 23:35:00|27784.9|27744.9|27781|27741|27786.8|27746.8|27778.4|27738.4|0
1676590800000|2023-02-16 23:40:00|27780.9|27740.9|27782.5|27742.5|27783.2|27743.2|27774.7|27734.7|0
1676591100000|2023-02-16 23:45:00|27783.2|27743.2|27783.2|27743.2|27785.1|27745.1|27780.6|27740.6|0
1676591400000|2023-02-16 23:50:00|27772.1|27732.1|27770.2|27730.2|27773.4|27733.4|27767.6|27727.6|0
1676591700000|2023-02-16 23:55:00|27770.9|27730.9|27773.4|27733.4|27778|27738|27770.2|27730.2|0
1676592000000|2023-02-17 00:00:00|27773.5|27733.5|27786.4|27746.4|27786.4|27746.4|27767.6|27727.6|0
1676592300000|2023-02-17 00:05:00|27785.1|27745.1|27789|27749|27790.9|27750.9|27783.2|27743.2|0
1676592600000|2023-02-17 00:10:00|27787.7|27747.7|27786.4|27746.4|27789|27749|27785.1|27745.1|0
1676592900000|2023-02-17 00:15:00|27787.1|27747.1|27755|27715|27787.1|27747.1|27754.8|27714.8|0
1676593200000|2023-02-17 00:20:00|27761.3|27721.3|27754.9|27714.9|27773.9|27733.9|27754.9|27714.9|0
1676593500000|2023-02-17 00:25:00|27755|27715|27748.4|27708.4|27755|27715|27735.7|27695.7|0
1676593800000|2023-02-17 00:30:00|27748.5|27708.5|27758.2|27718.2|27761.5|27721.5|27742|27702|0
1676594100000|2023-02-17 00:35:00|27758.1|27718.1|27761.2|27721.2|27761.3|27721.3|27754.9|27714.9|0
1676594400000|2023-02-17 00:40:00|27761.4|27721.4|27767.6|27727.6|27767.8|27727.8|27761.2|27721.2|0
1676594700000|2023-02-17 00:45:00|27761.3|27721.3|27761.1|27721.1|27767.7|27727.7|27761.1|27721.1|0
1676595000000|2023-02-17 00:50:00|27761.2|27721.2|27767.5|27727.5|27767.5|27727.5|27761|27721|0
1676595300000|2023-02-17 00:55:00|27767.6|27727.6|27773.8|27733.8|27773.9|27733.9|27767.5|27727.5|0
1676595600000|2023-02-17 01:00:00|27767.5|27727.5|27773.8|27733.8|27786.6|27746.6|27767.5|27727.5|0
1676595900000|2023-02-17 01:05:00|27773.9|27733.9|27773.9|27733.9|27780.1|27740.1|27760.9|27720.9|0
1676596200000|2023-02-17 01:10:00|27780.2|27740.2|27793.1|27753.1|27793.1|27753.1|27773.9|27733.9|0
1676596500000|2023-02-17 01:15:00|27786.8|27746.8|27799.5|27759.5|27799.6|27759.6|27786.7|27746.7|0
1676596800000|2023-02-17 01:20:00|27799.6|27759.6|27793.1|27753.1|27799.6|27759.6|27786.7|27746.7|0
1676597100000|2023-02-17 01:25:00|27796.3|27756.3|27786.8|27746.8|27799.5|27759.5|27786.8|27746.8|0
1676597400000|2023-02-17 01:30:00|27786.9|27746.9|27799.6|27759.6|27799.7|27759.7|27786.8|27746.8|0
1676597700000|2023-02-17 01:35:00|27793.3|27753.3|27793.3|27753.3|27799.6|27759.6|27786.8|27746.8|0
1676598000000|2023-02-17 01:40:00|27793.2|27753.2|27773.9|27733.9|27793.3|27753.3|27773.9|27733.9|0
1676598300000|2023-02-17 01:45:00|27767.6|27727.6|27754.5|27714.5|27767.6|27727.6|27754.5|27714.5|0
1676598600000|2023-02-17 01:50:00|27754.6|27714.6|27754.6|27714.6|27760.9|27720.9|27748.2|27708.2|0
1676598900000|2023-02-17 01:55:00|27748.3|27708.3|27761.2|27721.2|27761.3|27721.3|27748.2|27708.2|0
1676599200000|2023-02-17 02:00:00|27754.9|27714.9|27748.3|27708.3|27754.9|27714.9|27741.9|27701.9|0
1676599500000|2023-02-17 02:05:00|27748.2|27708.2|27742|27702|27748.3|27708.3|27735.5|27695.5|0
1676599800000|2023-02-17 02:10:00|27748.3|27708.3|27742.1|27702.1|27748.3|27708.3|27735.5|27695.5|0
1676600100000|2023-02-17 02:15:00|27742.2|27702.2|27742|27702|27742.2|27702.2|27735.6|27695.6|0
1676600400000|2023-02-17 02:20:00|27742.1|27702.1|27748.3|27708.3|27748.4|27708.4|27742.1|27702.1|0
1676600700000|2023-02-17 02:25:00|27748.4|27708.4|27742.1|27702.1|27748.4|27708.4|27735.6|27695.6|0
1676601000000|2023-02-17 02:30:00|27742|27702|27735.7|27695.7|27742.2|27702.2|27735.6|27695.6|0
1676601300000|2023-02-17 02:35:00|27738.9|27698.9|27742|27702|27742.1|27702.1|27735.6|27695.6|0
1676601600000|2023-02-17 02:40:00|27741.9|27701.9|27746.6|27706.6|27746.7|27706.7|27735.6|27695.6|0
1676601900000|2023-02-17 02:45:00|27746.5|27706.5|27746.5|27706.5|27746.6|27706.6|27746.5|27706.5|0
1676602200000|2023-02-17 02:50:00|27746.4|27706.4|27743.2|27703.2|27746.5|27706.5|27740|27700|0
1676602500000|2023-02-17 02:55:00|27746.3|27706.3|27740|27700|27746.3|27706.3|27739.9|27699.9|0
1676602800000|2023-02-17 03:00:00|27739.9|27699.9|27739.9|27699.9|27746.3|27706.3|27739.9|27699.9|0
1676603100000|2023-02-17 03:05:00|27740|27700|27739.9|27699.9|27746.3|27706.3|27739.9|27699.9|0
1676603400000|2023-02-17 03:10:00|27740|27700|27739.9|27699.9|27746.3|27706.3|27739.9|27699.9|0
1676603700000|2023-02-17 03:15:00|27746.2|27706.2|27746.3|27706.3|27746.3|27706.3|27739.9|27699.9|0
1676604000000|2023-02-17 03:20:00|27746.4|27706.4|27746.4|27706.4|27746.5|27706.5|27740|27700|0
1676604300000|2023-02-17 03:25:00|27746.5|27706.5|27751.9|27711.9|27752.8|27712.8|27746.4|27706.4|0
1676604600000|2023-02-17 03:30:00|27752|27712|27752|27712|27758.4|27718.4|27751.9|27711.9|0
1676604900000|2023-02-17 03:35:00|27758.3|27718.3|27758.4|27718.4|27758.4|27718.4|27752|27712|0
1676605200000|2023-02-17 03:40:00|27752.1|27712.1|27752|27712|27758.4|27718.4|27752|27712|0
1676605500000|2023-02-17 03:45:00|27751.9|27711.9|27751.9|27711.9|27752|27712|27751.9|27711.9|0
1676605800000|2023-02-17 03:50:00|27751.8|27711.8|27751.7|27711.7|27751.8|27711.8|27751.7|27711.7|0
1676606100000|2023-02-17 03:55:00|27751.8|27711.8|27751.7|27711.7|27751.9|27711.9|27751.7|27711.7|0
1676606400000|2023-02-17 04:00:00|27751.8|27711.8|27751.6|27711.6|27751.9|27711.9|27751.6|27711.6|0
1676606700000|2023-02-17 04:05:00|27751.7|27711.7|27751.6|27711.6|27751.8|27711.8|27751.6|27711.6|0
1676607000000|2023-02-17 04:10:00|27751.5|27711.5|27751.5|27711.5|27751.6|27711.6|27751.5|27711.5|0
1676607300000|2023-02-17 04:15:00|27751.4|27711.4|27751.5|27711.5|27751.5|27711.5|27751.4|27711.4|0
1676607600000|2023-02-17 04:20:00|27751.6|27711.6|27732.3|27692.3|27751.6|27711.6|27732.3|27692.3|0
1676607900000|2023-02-17 04:25:00|27732.2|27692.2|27726.1|27686.1|27732.4|27692.4|27725.9|27685.9|0
1676608200000|2023-02-17 04:30:00|27726.2|27686.2|27726.2|27686.2|27726.2|27686.2|27726|27686|0
1676608500000|2023-02-17 04:35:00|27726.1|27686.1|27719.7|27679.7|27726.2|27686.2|27719.6|27679.6|0
1676608800000|2023-02-17 04:40:00|27721.5|27681.5|27729.6|27689.6|27729.6|27689.6|27721.5|27681.5|0
1676609100000|2023-02-17 04:45:00|27729.5|27689.5|27716.9|27676.9|27729.6|27689.6|27716.7|27676.7|0
1676609400000|2023-02-17 04:50:00|27716.8|27676.8|27716.8|27676.8|27723.2|27683.2|27716.7|27676.7|0
1676609700000|2023-02-17 04:55:00|27716.9|27676.9|27729.7|27689.7|27729.7|27689.7|27716.9|27676.9|0
1676610000000|2023-02-17 05:00:00|27729.6|27689.6|27723.1|27683.1|27729.7|27689.7|27723|27683|0
1676610300000|2023-02-17 05:05:00|27723.2|27683.2|27723.1|27683.1|27723.2|27683.2|27723|27683|0
1676610600000|2023-02-17 05:10:00|27723.2|27683.2|27723.1|27683.1|27723.2|27683.2|27716.7|27676.7|0
1676610900000|2023-02-17 05:15:00|27723|27683|27716.7|27676.7|27723.1|27683.1|27716.7|27676.7|0
1676611200000|2023-02-17 05:20:00|27716.5|27676.5|27710.1|27670.1|27716.5|27676.5|27710|27670|0
1676611500000|2023-02-17 05:25:00|27710|27670|27710.2|27670.2|27710.2|27670.2|27710|27670|0
1676611800000|2023-02-17 05:30:00|27716.5|27676.5|27710.1|27670.1|27716.6|27676.6|27710.1|27670.1|0
1676612100000|2023-02-17 05:35:00|27710.2|27670.2|27716.5|27676.5|27716.5|27676.5|27710|27670|0
1676612400000|2023-02-17 05:40:00|27710.2|27670.2|27716.4|27676.4|27716.5|27676.5|27710|27670|0
1676612700000|2023-02-17 05:45:00|27710.1|27670.1|27710.1|27670.1|27716.4|27676.4|27710.1|27670.1|0
1676613000000|2023-02-17 05:50:00|27712.7|27672.7|27719.3|27679.3|27719.3|27679.3|27712.7|27672.7|0
1676613300000|2023-02-17 05:55:00|27719.4|27679.4|27706.6|27666.6|27722.6|27682.6|27706.6|27666.6|0
1676613600000|2023-02-17 06:00:00|27706.7|27666.7|27731.9|27691.9|27732|27692|27700.2|27660.2|0
1676613900000|2023-02-17 06:05:00|27725.6|27685.6|27725.6|27685.6|27725.7|27685.7|27725.6|27685.6|0
1676614200000|2023-02-17 06:10:00|27728.7|27688.7|27725.5|27685.5|27732|27692|27725.4|27685.4|0
1676614500000|2023-02-17 06:15:00|27725.4|27685.4|27719|27679|27725.6|27685.6|27719|27679|0
1676614800000|2023-02-17 06:20:00|27719.1|27679.1|27699.8|27659.8|27719.1|27679.1|27699.8|27659.8|0
1676615100000|2023-02-17 06:25:00|27699.7|27659.7|27693.7|27653.7|27699.9|27659.9|27680.8|27640.8|0
1676615400000|2023-02-17 06:30:00|27693.6|27653.6|27693.6|27653.6|27699.9|27659.9|27693.5|27653.5|0
1676615700000|2023-02-17 06:35:00|27693.7|27653.7|27699.5|27659.5|27702.9|27662.9|27693.3|27653.3|0
1676616000000|2023-02-17 06:40:00|27699.6|27659.6|27699.7|27659.7|27706.1|27666.1|27699.6|27659.6|0
1676616300000|2023-02-17 06:45:00|27693.4|27653.4|27693.4|27653.4|27699.8|27659.8|27693.4|27653.4|0
1676616600000|2023-02-17 06:50:00|27693.5|27653.5|27687.2|27647.2|27699.8|27659.8|27680.8|27640.8|0
1676616900000|2023-02-17 06:55:00|27693.5|27653.5|27703.4|27663.4|27703.4|27663.4|27680.8|27640.8|0
1676617200000|2023-02-17 07:00:00|27709.7|27669.7|27711.9|27696.9|27716|27699.4|27681.9|27656.9|146
1676617500000|2023-02-17 07:05:00|27709.4|27694.4|27724.4|27709.4|27729.4|27714.4|27709.4|27694.4|44
1676617800000|2023-02-17 07:10:00|27726.9|27711.9|27709.4|27694.4|27729.4|27714.4|27706.9|27691.9|101
1676618100000|2023-02-17 07:15:00|27706.9|27691.9|27699.4|27684.4|27714.4|27699.4|27694.4|27679.4|61
1676618400000|2023-02-17 07:20:00|27701.9|27686.9|27711.9|27696.9|27716.9|27701.9|27701.9|27686.9|14
1676618700000|2023-02-17 07:25:00|27706.9|27691.9|27701.9|27686.9|27706.9|27691.9|27696.9|27681.9|27
1676619000000|2023-02-17 07:30:00|27704.4|27689.4|27706.9|27691.9|27709.4|27694.4|27699.4|27684.4|12
1676619300000|2023-02-17 07:35:00|27709.4|27694.4|27719.4|27704.4|27721.9|27706.9|27706.9|27691.9|12
1676619600000|2023-02-17 07:40:00|27721.9|27706.9|27721.9|27706.9|27724.4|27709.4|27719.4|27704.4|11
1676619900000|2023-02-17 07:45:00|27724.4|27709.4|27729.4|27714.4|27731.9|27716.9|27719.4|27704.4|104
1676620200000|2023-02-17 07:50:00|27724.4|27709.4|27726.9|27711.9|27729.4|27714.4|27721.9|27706.9|44
1676620500000|2023-02-17 07:55:00|27729.4|27714.4|27716.9|27701.9|27729.4|27714.4|27704.4|27689.4|379
1676620800000|2023-02-17 08:00:00|27714.4|27699.4|27674.4|27659.4|27726.9|27711.9|27634.4|27619.4|1234
1676621100000|2023-02-17 08:05:00|27676.9|27661.9|27619.4|27604.4|27676.9|27661.9|27594.4|27579.4|715
1676621400000|2023-02-17 08:10:00|27624.4|27609.4|27599.4|27584.4|27624.4|27609.4|27584.4|27569.4|425
1676621700000|2023-02-17 08:15:00|27594.4|27579.4|27604.4|27589.4|27634.4|27619.4|27586.9|27571.9|342
1676622000000|2023-02-17 08:20:00|27601.9|27586.9|27569.4|27554.4|27604.4|27589.4|27569.4|27554.4|306
1676622300000|2023-02-17 08:25:00|27566.9|27551.9|27534.4|27519.4|27594.4|27579.4|27534.4|27519.4|234
1676622600000|2023-02-17 08:30:00|27539.4|27524.4|27534.4|27519.4|27559.4|27544.4|27514.4|27499.4|298
1676622900000|2023-02-17 08:35:00|27536.9|27521.9|27479.4|27464.4|27544.4|27529.4|27471.9|27456.9|268
1676623200000|2023-02-17 08:40:00|27485.3|27470.3|27525.3|27510.3|27530.3|27515.3|27485.3|27470.3|192
1676623500000|2023-02-17 08:45:00|27522.8|27507.8|27570.3|27555.3|27582.8|27567.8|27515.3|27500.3|336
1676623800000|2023-02-17 08:50:00|27572.8|27557.8|27605.3|27590.3|27610.3|27595.3|27570.3|27555.3|191
1676624100000|2023-02-17 08:55:00|27607.8|27592.8|27630.3|27615.3|27640.3|27625.3|27600.3|27585.3|261
1676624400000|2023-02-17 09:00:00|27632.8|27617.8|27607.8|27592.8|27632.8|27617.8|27595.3|27580.3|113
1676624700000|2023-02-17 09:05:00|27610.3|27595.3|27655.3|27640.3|27660.3|27645.3|27595.3|27580.3|142
1676625000000|2023-02-17 09:10:00|27652.8|27637.8|27635.3|27620.3|27665.3|27650.3|27630.3|27615.3|153
1676625300000|2023-02-17 09:15:00|27637.8|27622.8|27655.3|27640.3|27655.3|27640.3|27625.3|27610.3|97
1676625600000|2023-02-17 09:20:00|27657.8|27642.8|27680.3|27665.3|27690.3|27675.3|27650.3|27635.3|84
1676625900000|2023-02-17 09:25:00|27677.8|27662.8|27695.3|27680.3|27702.8|27687.8|27675.3|27660.3|205
1676626200000|2023-02-17 09:30:00|27692.8|27677.8|27745.3|27730.3|27750.3|27735.3|27690.3|27675.3|199
1676626500000|2023-02-17 09:35:00|27742.8|27727.8|27750.3|27735.3|27760.3|27745.3|27740.3|27725.3|170
1676626800000|2023-02-17 09:40:00|27752.8|27737.8|27755.3|27740.3|27775.3|27760.3|27750.3|27735.3|171
1676627100000|2023-02-17 09:45:00|27757.8|27742.8|27750.3|27735.3|27760.3|27745.3|27735.3|27720.3|128
1676627400000|2023-02-17 09:50:00|27752.8|27737.8|27730.3|27715.3|27762.8|27747.8|27730.3|27715.3|67
1676627700000|2023-02-17 09:55:00|27732.8|27717.8|27740.3|27725.3|27740.3|27725.3|27715.3|27700.3|46
1676628000000|2023-02-17 10:00:00|27745.3|27730.3|27725.3|27710.3|27750.3|27735.3|27722.8|27707.8|65
1676628300000|2023-02-17 10:05:00|27727.8|27712.8|27745.3|27730.3|27747.8|27732.8|27725.3|27710.3|49
1676628600000|2023-02-17 10:10:00|27747.8|27732.8|27747.8|27732.8|27760.3|27745.3|27740.3|27725.3|91
1676628900000|2023-02-17 10:15:00|27745.3|27730.3|27722.8|27707.8|27745.3|27730.3|27715.3|27700.3|97
1676629200000|2023-02-17 10:20:00|27725.3|27710.3|27732.8|27717.8|27732.8|27717.8|27705.3|27690.3|78
1676629500000|2023-02-17 10:25:00|27735.3|27720.3|27755.3|27740.3|27765.3|27750.3|27730.3|27715.3|65
1676629800000|2023-02-17 10:30:00|27750.3|27735.3|27745.3|27730.3|27760.3|27745.3|27742.8|27727.8|62
1676630100000|2023-02-17 10:35:00|27750.3|27735.3|27735.3|27720.3|27750.3|27735.3|27730.3|27715.3|46
1676630400000|2023-02-17 10:40:00|27737.8|27722.8|27737.8|27722.8|27750.3|27735.3|27727.8|27712.8|58
1676630700000|2023-02-17 10:45:00|27740.3|27725.3|27750.3|27735.3|27750.3|27735.3|27715.3|27700.3|61
1676631000000|2023-02-17 10:50:00|27745.3|27730.3|27717.8|27702.8|27762.8|27747.8|27715.3|27700.3|190
1676631300000|2023-02-17 10:55:00|27715.3|27700.3|27715.3|27700.3|27732.8|27717.8|27705.3|27690.3|111
1676631600000|2023-02-17 11:00:00|27712.8|27697.8|27695.3|27680.3|27727.8|27712.8|27675.3|27660.3|135
1676631900000|2023-02-17 11:05:00|27690.3|27675.3|27670.3|27655.3|27695.3|27680.3|27660.3|27645.3|34
1676632200000|2023-02-17 11:10:00|27667.8|27652.8|27650.3|27635.3|27675.3|27660.3|27647.8|27632.8|85
1676632500000|2023-02-17 11:15:00|27652.8|27637.8|27652.8|27637.8|27665.3|27650.3|27640.3|27625.3|88
1676632800000|2023-02-17 11:20:00|27650.3|27635.3|27670.3|27655.3|27685.3|27670.3|27650.3|27635.3|87
1676633100000|2023-02-17 11:25:00|27672.8|27657.8|27690.3|27675.3|27700.3|27685.3|27672.8|27657.8|68
1676633400000|2023-02-17 11:30:00|27692.8|27677.8|27680.3|27665.3|27700.3|27685.3|27672.8|27657.8|47
1676633700000|2023-02-17 11:35:00|27677.8|27662.8|27655.3|27640.3|27677.8|27662.8|27652.8|27637.8|37
1676634000000|2023-02-17 11:40:00|27652.8|27637.8|27665.3|27650.3|27672.8|27657.8|27652.8|27637.8|55
1676634300000|2023-02-17 11:45:00|27667.8|27652.8|27667.8|27652.8|27682.8|27667.8|27655.3|27640.3|57
1676634600000|2023-02-17 11:50:00|27665.3|27650.3|27640.3|27625.3|27670.3|27655.3|27637.8|27622.8|35
1676634900000|2023-02-17 11:55:00|27637.8|27622.8|27655.3|27640.3|27655.3|27640.3|27637.8|27622.8|46
1676635200000|2023-02-17 12:00:00|27650.3|27635.3|27675.3|27660.3|27680.3|27665.3|27640.3|27625.3|94
1676635500000|2023-02-17 12:05:00|27672.8|27657.8|27670.3|27655.3|27685.3|27670.3|27662.8|27647.8|103
1676635800000|2023-02-17 12:10:00|27667.8|27652.8|27700.3|27685.3|27700.3|27685.3|27667.8|27652.8|56
1676636100000|2023-02-17 12:15:00|27697.8|27682.8|27705.3|27690.3|27710.3|27695.3|27695.3|27680.3|54
1676636400000|2023-02-17 12:20:00|27707.8|27692.8|27685.3|27670.3|27710.3|27695.3|27685.3|27670.3|31
1676636700000|2023-02-17 12:25:00|27687.8|27672.8|27695.3|27680.3|27700.3|27685.3|27682.8|27667.8|50
1676637000000|2023-02-17 12:30:00|27697.8|27682.8|27685.3|27670.3|27700.3|27685.3|27685.3|27670.3|18
1676637300000|2023-02-17 12:35:00|27687.8|27672.8|27730.3|27715.3|27735.3|27720.3|27685.3|27670.3|97
1676637600000|2023-02-17 12:40:00|27732.8|27717.8|27755.3|27740.3|27755.3|27740.3|27730.3|27715.3|98
1676637900000|2023-02-17 12:45:00|27757.8|27742.8|27715.5|27700.5|27760.3|27745.3|27715.5|27700.5|139
1676638200000|2023-02-17 12:50:00|27713|27698|27715.5|27700.5|27723|27708|27713|27698|29
1676638500000|2023-02-17 12:55:00|27713|27698|27708|27693|27718|27703|27708|27693|47
1676638800000|2023-02-17 13:00:00|27713|27698|27703|27688|27723|27708|27700.5|27685.5|64
1676639100000|2023-02-17 13:05:00|27708|27693|27703|27688|27713|27698|27703|27688|44
1676639400000|2023-02-17 13:10:00|27705.5|27690.5|27703|27688|27718|27703|27698|27683|116
1676639700000|2023-02-17 13:15:00|27700.5|27685.5|27695.5|27680.5|27710.5|27695.5|27688|27673|162
1676640000000|2023-02-17 13:20:00|27693|27678|27683|27668|27698|27683|27678|27663|32
1676640300000|2023-02-17 13:25:00|27680.5|27665.5|27678|27663|27683|27668|27673|27658|50
1676640600000|2023-02-17 13:30:00|27683|27668|27688|27673|27693|27678|27678|27663|49
1676640900000|2023-02-17 13:35:00|27690.5|27675.5|27688|27673|27698|27683|27688|27673|51
1676641200000|2023-02-17 13:40:00|27693|27678|27703|27688|27703|27688|27693|27678|39
1676641500000|2023-02-17 13:45:00|27705.5|27690.5|27718|27703|27723|27708|27703|27688|63
1676641800000|2023-02-17 13:50:00|27720.5|27705.5|27720.5|27705.5|27725.5|27710.5|27708|27693|139
1676642100000|2023-02-17 13:55:00|27723|27708|27728|27713|27735.5|27720.5|27720.5|27705.5|67
1676642400000|2023-02-17 14:00:00|27723|27708|27735.5|27720.5|27738|27723|27723|27708|49
1676642700000|2023-02-17 14:05:00|27738|27723|27738|27723|27743|27728|27728|27713|57
1676643000000|2023-02-17 14:10:00|27740.5|27725.5|27748|27733|27748|27733|27738|27723|86
1676643300000|2023-02-17 14:15:00|27745.5|27730.5|27748|27733|27748|27733|27738|27723|75
1676643600000|2023-02-17 14:20:00|27750.5|27735.5|27758|27743|27758|27743|27743|27728|99
1676643900000|2023-02-17 14:25:00|27755.5|27740.5|27753|27738|27763|27748|27743|27728|142
1676644200000|2023-02-17 14:30:00|27748|27733|27768|27753|27768|27753|27738|27723|199
1676644500000|2023-02-17 14:35:00|27765.5|27750.5|27760.5|27745.5|27773|27758|27753|27738|225
1676644800000|2023-02-17 14:40:00|27763|27748|27773|27758|27783|27768|27758|27743|250
1676645100000|2023-02-17 14:45:00|27768|27753|27748|27733|27770.5|27755.5|27743|27728|260
1676645400000|2023-02-17 14:50:00|27750.5|27735.5|27748|27733|27758|27743|27743|27728|194
1676645700000|2023-02-17 14:55:00|27750.5|27735.5|27778|27763|27778|27763|27748|27733|226
1676646000000|2023-02-17 15:00:00|27780.5|27765.5|27813|27798|27818|27803|27778|27763|294
1676646300000|2023-02-17 15:05:00|27818|27803|27808|27793|27818|27803|27800.5|27785.5|189
1676646600000|2023-02-17 15:10:00|27805|27790|27815|27800|27825|27810|27790|27775|182
1676646900000|2023-02-17 15:15:00|27817.5|27802.5|27850|27835|27862.5|27847.5|27805|27790|228
1676647200000|2023-02-17 15:20:00|27852.5|27837.5|27847.5|27832.5|27865|27850|27845|27830|194
1676647500000|2023-02-17 15:25:00|27845|27830|27817.5|27802.5|27850|27835|27815|27800|81
1676647800000|2023-02-17 15:30:00|27815|27800|27822.5|27807.5|27827.5|27812.5|27810|27795|133
1676648100000|2023-02-17 15:35:00|27825|27810|27830|27815|27855|27840|27820|27805|113
1676648400000|2023-02-17 15:40:00|27827.5|27812.5|27805|27790|27830|27815|27805|27790|85
1676648700000|2023-02-17 15:45:00|27807.5|27792.5|27812.5|27797.5|27815|27800|27800|27785|116
1676649000000|2023-02-17 15:50:00|27810|27795|27787.5|27772.5|27812.5|27797.5|27780|27765|101
1676649300000|2023-02-17 15:55:00|27785|27770|27785|27770|27795|27780|27780|27765|92
1676649600000|2023-02-17 16:00:00|27780|27765|27795|27780|27795|27780|27780|27765|82
1676649900000|2023-02-17 16:05:00|27797.5|27782.5|27790|27775|27810|27795|27790|27775|78
1676650200000|2023-02-17 16:10:00|27792.5|27777.5|27805|27790|27805|27790|27792.5|27777.5|68
1676650500000|2023-02-17 16:15:00|27802.5|27787.5|27800|27785|27805|27790|27785|27770|110
1676650800000|2023-02-17 16:20:00|27797.5|27782.5|27770|27755|27797.5|27782.5|27765|27750|169
1676651100000|2023-02-17 16:25:00|27767.5|27752.5|27775|27760|27785|27770|27760|27745|294
1676651400000|2023-02-17 16:30:00|27772.1|27757.1|27767.1|27752.1|27779.6|27764.6|27752.1|27737.1|422
1676651700000|2023-02-17 16:35:00|27764.6|27749.6|27794.6|27779.6|27797.1|27782.1|27752.1|27737.1|265
1676652000000|2023-02-17 16:40:00|27797.1|27782.1|27797.1|27782.1|27797.1|27782.1|27777.1|27762.1|114
1676652300000|2023-02-17 16:45:00|27792.1|27777.1|27802.1|27787.1|27812.1|27797.1|27792.1|27777.1|116
1676652600000|2023-02-17 16:50:00|27804.6|27784.6|27774.6|27754.6|27804.6|27784.6|27774.6|27754.6|37
1676652900000|2023-02-17 16:55:00|27769.6|27749.6|27774.6|27754.6|27774.6|27754.6|27759.6|27739.6|39
1676653200000|2023-02-17 17:00:00|27779.6|27759.6|27794.6|27774.6|27799.6|27774.6|27779.6|27759.6|12
1676653500000|2023-02-17 17:05:00|27799.6|27779.6|27809.6|27789.6|27809.6|27789.6|27794.6|27774.6|16
1676653800000|2023-02-17 17:10:00|27814.6|27794.6|27819.6|27794.6|27829.6|27804.6|27814.6|27789.6|20
1676654100000|2023-02-17 17:15:00|27824.6|27799.6|27809.6|27784.6|27824.6|27804.6|27809.6|27784.6|11
1676654400000|2023-02-17 17:20:00|27814.6|27789.6|27809.6|27789.6|27814.6|27794.6|27804.6|27779.6|10
1676654700000|2023-02-17 17:25:00|27814.6|27784.6|27809.6|27789.6|27819.6|27799.6|27804.6|27784.6|21
1676655000000|2023-02-17 17:30:00|27804.6|27784.6|27809.6|27789.6|27814.6|27794.6|27799.6|27779.6|12
1676655300000|2023-02-17 17:35:00|27814.6|27784.6|27809.6|27784.6|27819.6|27794.6|27804.6|27784.6|7
1676655600000|2023-02-17 17:40:00|27804.6|27789.6|27794.6|27774.6|27809.6|27789.6|27794.6|27769.6|15
1676655900000|2023-02-17 17:45:00|27799.6|27779.6|27794.6|27774.6|27799.6|27779.6|27789.6|27769.6|9
1676656200000|2023-02-17 17:50:00|27789.6|27769.6|27769.6|27744.6|27794.6|27774.6|27764.6|27744.6|26
1676656500000|2023-02-17 17:55:00|27764.6|27749.6|27789.6|27769.6|27789.6|27769.6|27764.6|27744.6|6
1676656800000|2023-02-17 18:00:00|27794.6|27774.6|27789.6|27769.6|27794.6|27774.6|27784.6|27759.6|10
1676657100000|2023-02-17 18:05:00|27794.6|27774.6|27804.6|27784.6|27804.6|27784.6|27784.6|27759.6|2
1676657400000|2023-02-17 18:10:00|27809.6|27789.6|27809.6|27789.6|27814.6|27794.6|27809.6|27784.6|16
1676657700000|2023-02-17 18:15:00|27814.6|27794.6|27809.6|27789.6|27819.6|27799.6|27809.6|27789.6|7
1676658000000|2023-02-17 18:20:00|27804.6|27784.6|27804.6|27784.6|27809.6|27789.6|27799.6|27774.6|74
1676658300000|2023-02-17 18:25:00|27809.6|27789.6|27804.6|27784.6|27809.6|27789.6|27799.6|27779.6|32
1676658600000|2023-02-17 18:30:00|27799.6|27779.6|27804.6|27784.6|27804.6|27784.6|27789.6|27769.6|7
1676658900000|2023-02-17 18:35:00|27809.6|27779.6|27804.6|27784.6|27809.6|27784.6|27799.6|27779.6|16
1676659200000|2023-02-17 18:40:00|27809.6|27779.6|27809.6|27784.6|27809.6|27789.6|27804.6|27779.6|8
1676659500000|2023-02-17 18:45:00|27804.6|27789.6|27809.6|27789.6|27814.6|27794.6|27804.6|27784.6|11
1676659800000|2023-02-17 18:50:00|27804.6|27784.6|27799.6|27779.6|27814.6|27789.6|27794.6|27774.6|20
1676660100000|2023-02-17 18:55:00|27804.6|27784.6|27804.6|27784.6|27809.6|27789.6|27794.6|27774.6|9
1676660400000|2023-02-17 19:00:00|27809.6|27789.6|27814.6|27794.6|27819.6|27799.6|27804.6|27784.6|33
1676660700000|2023-02-17 19:05:00|27819.6|27799.6|27814.6|27794.6|27824.6|27804.6|27814.6|27794.6|9
1676661000000|2023-02-17 19:10:00|27819.6|27799.6|27804.6|27784.6|27819.6|27799.6|27799.6|27779.6|24
1676661300000|2023-02-17 19:15:00|27799.6|27779.6|27809.6|27789.6|27814.6|27794.6|27799.6|27779.6|9
1676661600000|2023-02-17 19:20:00|27814.6|27784.6|27839.6|27814.6|27839.6|27819.6|27809.6|27784.6|11
1676661900000|2023-02-17 19:25:00|27834.6|27809.6|27822.1|27807.1|27839.6|27809.6|27822.1|27804.6|21
1676662200000|2023-02-17 19:30:00|27827.1|27812.1|27832.1|27817.1|27839.6|27824.6|27827.1|27812.1|16
1676662500000|2023-02-17 19:35:00|27834.6|27819.6|27839.6|27824.6|27842.1|27827.1|27832.1|27817.1|3
1676662800000|2023-02-17 19:40:00|27837.1|27822.1|27824.6|27809.6|27837.1|27822.1|27822.1|27807.1|23
1676663100000|2023-02-17 19:45:00|27827.1|27812.1|27837.1|27822.1|27837.1|27822.1|27822.1|27807.1|6
1676663400000|2023-02-17 19:50:00|27839.6|27824.6|27844.6|27829.6|27849.6|27834.6|27837.1|27822.1|13
1676663700000|2023-02-17 19:55:00|27847.1|27832.1|27847.1|27832.1|27854.6|27839.6|27837.1|27822.1|13
1676664000000|2023-02-17 20:00:00|27844.6|27829.6|27842.1|27827.1|27857.1|27842.1|27842.1|27827.1|19
1676664300000|2023-02-17 20:05:00|27839.6|27824.6|27847.1|27832.1|27852.1|27837.1|27832.1|27817.1|10
1676664600000|2023-02-17 20:10:00|27849.6|27834.6|27834.6|27819.6|27852.1|27837.1|27829.6|27814.6|17
1676664900000|2023-02-17 20:15:00|27837.1|27822.1|27832.1|27817.1|27842.1|27827.1|27827.1|27812.1|24
1676665200000|2023-02-17 20:20:00|27829.6|27814.6|27829.6|27814.6|27839.6|27824.6|27822.1|27807.1|18
1676665500000|2023-02-17 20:25:00|27827.1|27812.1|27817.1|27802.1|27837.1|27822.1|27817.1|27802.1|32
1676665800000|2023-02-17 20:30:00|27822.1|27807.1|27852.1|27837.1|27852.1|27837.1|27814.6|27799.6|49
1676666100000|2023-02-17 20:35:00|27854.6|27839.6|27844.6|27829.6|27862.1|27847.1|27842.1|27827.1|19
1676666400000|2023-02-17 20:40:00|27847.1|27832.1|27842.1|27827.1|27852.1|27837.1|27839.6|27824.6|20
1676666700000|2023-02-17 20:45:00|27839.6|27824.6|27834.6|27819.6|27844.6|27829.6|27832.1|27817.1|23
1676667000000|2023-02-17 20:50:00|27837.1|27822.1|27849.6|27834.6|27857.1|27842.1|27837.1|27822.1|12
1676667300000|2023-02-17 20:55:00|27847.1|27832.1|27837.1|27822.1|27852.1|27837.1|27832.1|27817.1|45
1676667600000|2023-02-17 21:00:00|27849.9|27809.9|27863.2|27823.2|27866.4|27826.4|27849.9|27809.9|0
1676667900000|2023-02-17 21:05:00|27863.1|27823.1|27853.4|27813.4|27863.1|27823.1|27853.4|27813.4|0
1676668200000|2023-02-17 21:10:00|27853.5|27813.5|27850.2|27810.2|27860.6|27820.6|27847.6|27807.6|0
1676668500000|2023-02-17 21:15:00|27850.1|27810.1|27856|27816|27857.3|27817.3|27845.6|27805.6|0
1676668800000|2023-02-17 21:20:00|27854.7|27814.7|27850.2|27810.2|27854.7|27814.7|27848.9|27808.9|0
1676669100000|2023-02-17 21:25:00|27850.1|27810.1|27850.2|27810.2|27851.5|27811.5|27845.6|27805.6|0
1676669400000|2023-02-17 21:30:00|27850.1|27810.1|27854.7|27814.7|27854.7|27814.7|27845.6|27805.6|0
1676669700000|2023-02-17 21:35:00|27853.4|27813.4|27854.7|27814.7|27856|27816|27853.4|27813.4|0
1676670000000|2023-02-17 21:40:00|27853.4|27813.4|27854.7|27814.7|27854.7|27814.7|27851.5|27811.5|0
1676670300000|2023-02-17 21:45:00|27853.4|27813.4|27858.6|27818.6|27858.6|27818.6|27853.4|27813.4|0
1676670600000|2023-02-17 21:50:00|27857.3|27817.3|27852.1|27812.1|27858.6|27818.6|27851.5|27811.5|0
1676670900000|2023-02-17 21:55:00|27851.5|27811.5|27848.9|27808.9|27853.4|27813.4|27848.2|27808.2|0
1676847600000|2023-02-19 23:00:00|27830.6|27790.6|27802.9|27762.9|27830.6|27790.6|27796.8|27756.8|0
1676847900000|2023-02-19 23:05:00|27803.5|27763.5|27797|27757|27811.9|27771.9|27789.9|27749.9|0
1676848200000|2023-02-19 23:10:00|27797.1|27757.1|27807.4|27767.4|27808.7|27768.7|27794.4|27754.4|0
1676848500000|2023-02-19 23:15:00|27807.5|27767.5|27802.9|27762.9|27810|27770|27789.9|27749.9|0
1676848800000|2023-02-19 23:20:00|27802.8|27762.8|27811.9|27771.9|27813.3|27773.3|27800.3|27760.3|0
1676849100000|2023-02-19 23:25:00|27810|27770|27807.4|27767.4|27813.3|27773.3|27804.8|27764.8|0
1676849400000|2023-02-19 23:30:00|27806.1|27766.1|27806.1|27766.1|27814.6|27774.6|27804.8|27764.8|0
1676849700000|2023-02-19 23:35:00|27805.5|27765.5|27804.8|27764.8|27809.4|27769.4|27799|27759|0
1676850000000|2023-02-19 23:40:00|27805.5|27765.5|27808.7|27768.7|27810|27770|27802.9|27762.9|0
1676850300000|2023-02-19 23:45:00|27808.8|27768.8|27804.8|27764.8|27811.9|27771.9|27802.9|27762.9|0
1676850600000|2023-02-19 23:50:00|27806.1|27766.1|27807.4|27767.4|27807.4|27767.4|27802.9|27762.9|0
1676850900000|2023-02-19 23:55:00|27807.5|27767.5|27807.4|27767.4|27810|27770|27802.9|27762.9|0
1676851200000|2023-02-20 00:00:00|27807.5|27767.5|27795.7|27755.7|27808.7|27768.7|27793.1|27753.1|0
1676851500000|2023-02-20 00:05:00|27794.4|27754.4|27794.4|27754.4|27801.6|27761.6|27794.4|27754.4|0
1676851800000|2023-02-20 00:10:00|27793.1|27753.1|27794.4|27754.4|27805.2|27765.2|27793.1|27753.1|0
1676852100000|2023-02-20 00:15:00|27793.1|27753.1|27801.8|27761.8|27801.9|27761.9|27783|27743|0
1676852400000|2023-02-20 00:20:00|27801.7|27761.7|27808.2|27768.2|27808.2|27768.2|27789.1|27749.1|0
1676852700000|2023-02-20 00:25:00|27814.5|27774.5|27821|27781|27821|27781|27808.2|27768.2|0
1676853000000|2023-02-20 00:30:00|27824.1|27784.1|27833.8|27793.8|27833.8|27793.8|27820.9|27780.9|0
1676853300000|2023-02-20 00:35:00|27833.7|27793.7|27814.7|27774.7|27833.8|27793.8|27814.7|27774.7|0
1676853600000|2023-02-20 00:40:00|27821|27781|27821|27781|27827.4|27787.4|27821|27781|0
1676853900000|2023-02-20 00:45:00|27820.9|27780.9|27827.3|27787.3|27827.3|27787.3|27820.9|27780.9|0
1676854200000|2023-02-20 00:50:00|27827.4|27787.4|27808.2|27768.2|27827.4|27787.4|27808.2|27768.2|0
1676854500000|2023-02-20 00:55:00|27814.5|27774.5|27821|27781|27827.2|27787.2|27814.5|27774.5|0
1676854800000|2023-02-20 01:00:00|27830|27790|27823.9|27783.9|27830.2|27790.2|27817.4|27777.4|0
1676855100000|2023-02-20 01:05:00|27827|27787|27849.6|27809.6|27849.6|27809.6|27827|27787|0
1676855400000|2023-02-20 01:10:00|27849.5|27809.5|27843.3|27803.3|27849.6|27809.6|27843.2|27803.2|0
1676855700000|2023-02-20 01:15:00|27840.4|27800.4|27847|27807|27847|27807|27840.4|27800.4|0
1676856000000|2023-02-20 01:20:00|27850.1|27810.1|27846.9|27806.9|27859.8|27819.8|27846.9|27806.9|0
1676856300000|2023-02-20 01:25:00|27846.8|27806.8|27847|27807|27853.3|27813.3|27846.8|27806.8|0
1676856600000|2023-02-20 01:30:00|27853.3|27813.3|27853.3|27813.3|27853.5|27813.5|27847|27807|0
1676856900000|2023-02-20 01:35:00|27853.4|27813.4|27840.5|27800.5|27859.8|27819.8|27840.5|27800.5|0
1676857200000|2023-02-20 01:40:00|27840.6|27800.6|27847|27807|27847.1|27807.1|27840.6|27800.6|0
1676857500000|2023-02-20 01:45:00|27846.9|27806.9|27847|27807|27847|27807|27840.5|27800.5|0
1676857800000|2023-02-20 01:50:00|27847.1|27807.1|27840.6|27800.6|27847.1|27807.1|27840.6|27800.6|0
1676858100000|2023-02-20 01:55:00|27840.7|27800.7|27847|27807|27847.1|27807.1|27840.6|27800.6|0
1676858400000|2023-02-20 02:00:00|27847.1|27807.1|27853.3|27813.3|27859.7|27819.7|27847.1|27807.1|0
1676858700000|2023-02-20 02:05:00|27853.2|27813.2|27853.3|27813.3|27859.8|27819.8|27846.9|27806.9|0
1676859000000|2023-02-20 02:10:00|27853.4|27813.4|27853.4|27813.4|27859.7|27819.7|27846.9|27806.9|0
1676859300000|2023-02-20 02:15:00|27853.5|27813.5|27853.4|27813.4|27859.9|27819.9|27853.3|27813.3|0
1676859600000|2023-02-20 02:20:00|27853.3|27813.3|27853.4|27813.4|27862.9|27822.9|27853.3|27813.3|0
1676859900000|2023-02-20 02:25:00|27859.7|27819.7|27853.4|27813.4|27859.8|27819.8|27853.4|27813.4|0
1676860200000|2023-02-20 02:30:00|27856.6|27816.6|27859.8|27819.8|27866.2|27826.2|27856.6|27816.6|0
1676860500000|2023-02-20 02:35:00|27863|27823|27866.3|27826.3|27872.7|27832.7|27859.8|27819.8|0
1676860800000|2023-02-20 02:40:00|27866.2|27826.2|27869.5|27829.5|27872.7|27832.7|27866.2|27826.2|0
1676861100000|2023-02-20 02:45:00|27872.6|27832.6|27866.3|27826.3|27872.8|27832.8|27866.3|27826.3|0
1676861400000|2023-02-20 02:50:00|27866.4|27826.4|27866.4|27826.4|27879.2|27839.2|27866.4|27826.4|0
1676861700000|2023-02-20 02:55:00|27866.5|27826.5|27872.8|27832.8|27879.2|27839.2|27866.4|27826.4|0
1676862000000|2023-02-20 03:00:00|27872.9|27832.9|27872.7|27832.7|27872.9|27832.9|27866.4|27826.4|0
1676862300000|2023-02-20 03:05:00|27866.4|27826.4|27872.7|27832.7|27872.8|27832.8|27866.4|27826.4|0
1676862600000|2023-02-20 03:10:00|27872.6|27832.6|27872.7|27832.7|27872.7|27832.7|27866.3|27826.3|0
1676862900000|2023-02-20 03:15:00|27872.6|27832.6|27862.7|27822.7|27879|27839|27862.7|27822.7|0
1676863200000|2023-02-20 03:20:00|27862.6|27822.6|27862.7|27822.7|27862.7|27822.7|27862.6|27822.6|0
1676863500000|2023-02-20 03:25:00|27869|27829|27875.5|27835.5|27881.8|27841.8|27862.6|27822.6|0
1676863800000|2023-02-20 03:30:00|27875.4|27835.4|27875.5|27835.5|27875.5|27835.5|27869.1|27829.1|0
1676864100000|2023-02-20 03:35:00|27878.7|27838.7|27869.2|27829.2|27882|27842|27869.2|27829.2|0
1676864400000|2023-02-20 03:40:00|27875.5|27835.5|27869.3|27829.3|27875.6|27835.6|27869.3|27829.3|0
1676864700000|2023-02-20 03:45:00|27869.2|27829.2|27869.4|27829.4|27875.7|27835.7|27869.2|27829.2|0
1676865000000|2023-02-20 03:50:00|27869.3|27829.3|27869.3|27829.3|27869.4|27829.4|27869.2|27829.2|0
1676865300000|2023-02-20 03:55:00|27869.2|27829.2|27862.9|27822.9|27869.3|27829.3|27862.9|27822.9|0
1676865600000|2023-02-20 04:00:00|27869.2|27829.2|27875.6|27835.6|27875.6|27835.6|27866|27826|0
1676865900000|2023-02-20 04:05:00|27875.5|27835.5|27869.3|27829.3|27875.6|27835.6|27869.2|27829.2|0
1676866200000|2023-02-20 04:10:00|27869.4|27829.4|27869.3|27829.3|27875.7|27835.7|27869.3|27829.3|0
1676866500000|2023-02-20 04:15:00|27875.6|27835.6|27875.6|27835.6|27875.7|27835.7|27875.6|27835.6|0
1676866800000|2023-02-20 04:20:00|27875.7|27835.7|27879|27839|27882.3|27842.3|27875.6|27835.6|0
1676867100000|2023-02-20 04:25:00|27875.8|27835.8|27875.7|27835.7|27882.2|27842.2|27875.7|27835.7|0
1676867400000|2023-02-20 04:30:00|27882|27842|27878.9|27838.9|27882|27842|27878.9|27838.9|0
1676867700000|2023-02-20 04:35:00|27875.7|27835.7|27872.5|27832.5|27875.7|27835.7|27869.3|27829.3|0
1676868000000|2023-02-20 04:40:00|27869.3|27829.3|27862.8|27822.8|27875.7|27835.7|27862.7|27822.7|0
1676868300000|2023-02-20 04:45:00|27862.7|27822.7|27869.1|27829.1|27869.2|27829.2|27862.7|27822.7|0
1676868600000|2023-02-20 04:50:00|27869|27829|27869.1|27829.1|27869.1|27829.1|27862.7|27822.7|0
1676868900000|2023-02-20 04:55:00|27869.2|27829.2|27862.8|27822.8|27869.2|27829.2|27862.8|27822.8|0
1676869200000|2023-02-20 05:00:00|27862.9|27822.9|27850|27810|27869.2|27829.2|27850|27810|0
1676869500000|2023-02-20 05:05:00|27853.1|27813.1|27862.8|27822.8|27862.8|27822.8|27850|27810|0
1676869800000|2023-02-20 05:10:00|27856.5|27816.5|27856.4|27816.4|27859.6|27819.6|27856.4|27816.4|0
1676870100000|2023-02-20 05:15:00|27856.5|27816.5|27856.4|27816.4|27862.8|27822.8|27856.4|27816.4|0
1676870400000|2023-02-20 05:20:00|27856.3|27816.3|27862.7|27822.7|27862.8|27822.8|27849.9|27809.9|0
1676870700000|2023-02-20 05:25:00|27862.8|27822.8|27856.6|27816.6|27862.8|27822.8|27856.5|27816.5|0
1676871000000|2023-02-20 05:30:00|27859.7|27819.7|27856.7|27816.7|27863|27823|27856.6|27816.6|0
1676871300000|2023-02-20 05:35:00|27859.8|27819.8|27863|27823|27863.1|27823.1|27856.6|27816.6|0
1676871600000|2023-02-20 05:40:00|27863.1|27823.1|27863|27823|27863.1|27823.1|27862.9|27822.9|0
1676871900000|2023-02-20 05:45:00|27863.1|27823.1|27875.8|27835.8|27875.8|27835.8|27863.1|27823.1|0
1676872200000|2023-02-20 05:50:00|27875.9|27835.9|27869.4|27829.4|27875.9|27835.9|27869.3|27829.3|0
1676872500000|2023-02-20 05:55:00|27869.3|27829.3|27869.4|27829.4|27869.5|27829.5|27869.3|27829.3|0
1676872800000|2023-02-20 06:00:00|27863.1|27823.1|27869.5|27829.5|27869.6|27829.6|27863|27823|0
1676873100000|2023-02-20 06:05:00|27869.4|27829.4|27877.9|27837.9|27884.3|27844.3|27862.9|27822.9|0
1676873400000|2023-02-20 06:10:00|27878|27838|27884.5|27844.5|27884.5|27844.5|27878|27838|0
1676873700000|2023-02-20 06:15:00|27884.4|27844.4|27878.1|27838.1|27884.4|27844.4|27878|27838|0
1676874000000|2023-02-20 06:20:00|27878|27838|27877.9|27837.9|27878|27838|27877.9|27837.9|0
1676874300000|2023-02-20 06:25:00|27878|27838|27890.7|27850.7|27890.7|27850.7|27877.9|27837.9|0
1676874600000|2023-02-20 06:30:00|27890.6|27850.6|27884.3|27844.3|27890.6|27850.6|27881.1|27841.1|0
1676874900000|2023-02-20 06:35:00|27884.2|27844.2|27877.9|27837.9|27884.3|27844.3|27877.9|27837.9|0
1676875200000|2023-02-20 06:40:00|27878|27838|27884.3|27844.3|27884.3|27844.3|27877.9|27837.9|0
1676875500000|2023-02-20 06:45:00|27884.4|27844.4|27890.8|27850.8|27890.8|27850.8|27884.4|27844.4|0
1676875800000|2023-02-20 06:50:00|27897|27857|27881.2|27841.2|27903.5|27863.5|27878|27838|0
1676876100000|2023-02-20 06:55:00|27884.3|27844.3|27878.1|27838.1|27884.5|27844.5|27877.9|27837.9|0
1676876400000|2023-02-20 07:00:00|27884.4|27844.4|27834.6|27819.6|27884.4|27844.4|27824.6|27809.6|99
1676876700000|2023-02-20 07:05:00|27837.1|27822.1|27829.6|27814.6|27837.1|27822.1|27827.1|27812.1|13
1676877000000|2023-02-20 07:10:00|27832.1|27817.1|27832.1|27817.1|27842.1|27827.1|27824.6|27809.6|28
1676877300000|2023-02-20 07:15:00|27839.6|27824.6|27832.1|27817.1|27847.1|27832.1|27832.1|27817.1|46
1676877600000|2023-02-20 07:20:00|27834.6|27819.6|27834.6|27819.6|27839.6|27824.6|27832.1|27817.1|9
1676877900000|2023-02-20 07:25:00|27837.1|27822.1|27837.1|27822.1|27842.1|27827.1|27832.1|27817.1|3
1676878200000|2023-02-20 07:30:00|27839.6|27824.6|27839.6|27824.6|27839.6|27824.6|27832.1|27817.1|8
1676878500000|2023-02-20 07:35:00|27842.1|27827.1|27854.6|27839.6|27857.1|27842.1|27839.6|27824.6|21
1676878800000|2023-02-20 07:40:00|27852.1|27837.1|27859.6|27844.6|27862.1|27847.1|27852.1|27837.1|18
1676879100000|2023-02-20 07:45:00|27857.1|27842.1|27859.6|27844.6|27859.6|27844.6|27857.1|27842.1|2
1676879400000|2023-02-20 07:50:00|27862.1|27847.1|27864.6|27849.6|27867.1|27852.1|27857.1|27842.1|26
1676879700000|2023-02-20 07:55:00|27862.1|27847.1|27847.1|27832.1|27862.1|27847.1|27847.1|27832.1|61
1676880000000|2023-02-20 08:00:00|27849.6|27834.6|27842.1|27827.1|27852.1|27837.1|27822.1|27807.1|398
1676880300000|2023-02-20 08:05:00|27847.1|27832.1|27817.1|27802.1|27852.1|27837.1|27802.1|27787.1|409
1676880600000|2023-02-20 08:10:00|27814.6|27799.6|27802.1|27787.1|27814.6|27799.6|27787.1|27772.1|178
1676880900000|2023-02-20 08:15:00|27804.6|27789.6|27814.6|27799.6|27817.1|27802.1|27782.1|27767.1|141
1676881200000|2023-02-20 08:20:00|27817.1|27802.1|27832.1|27817.1|27834.6|27819.6|27807.1|27792.1|109
1676881500000|2023-02-20 08:25:00|27837.1|27822.1|27804.6|27789.6|27842.1|27827.1|27802.1|27787.1|107
1676881800000|2023-02-20 08:30:00|27802.1|27787.1|27827.1|27812.1|27847.1|27832.1|27802.1|27787.1|117
1676882100000|2023-02-20 08:35:00|27824.6|27809.6|27809.6|27794.6|27827.1|27812.1|27799.6|27784.6|103
1676882400000|2023-02-20 08:40:00|27807.1|27792.1|27802.1|27787.1|27817.1|27802.1|27797.1|27782.1|66
1676882700000|2023-02-20 08:45:00|27807.1|27792.1|27797.1|27782.1|27822.1|27807.1|27797.1|27782.1|115
1676883000000|2023-02-20 08:50:00|27802.1|27787.1|27798.4|27783.4|27812.1|27797.1|27787.1|27772.1|78
1676883300000|2023-02-20 08:55:00|27798.8|27783.8|27810.1|27795.1|27820.1|27805.1|27794.1|27779.1|43
1676883600000|2023-02-20 09:00:00|27812.6|27797.6|27820.1|27805.1|27835.1|27820.1|27810.1|27795.1|80
1676883900000|2023-02-20 09:05:00|27817.6|27802.6|27820.1|27805.1|27825.1|27810.1|27810.1|27795.1|58
1676884200000|2023-02-20 09:10:00|27817.6|27802.6|27805.1|27790.1|27820.1|27805.1|27797.6|27782.6|47
1676884500000|2023-02-20 09:15:00|27810.1|27795.1|27777.6|27762.6|27810.1|27795.1|27772.6|27757.6|72
1676884800000|2023-02-20 09:20:00|27780.1|27765.1|27767.6|27752.6|27785.1|27770.1|27765.1|27750.1|87
1676885100000|2023-02-20 09:25:00|27765.1|27750.1|27780.1|27765.1|27782.6|27767.6|27755.1|27740.1|100
1676885400000|2023-02-20 09:30:00|27777.6|27762.6|27747.6|27732.6|27777.6|27762.6|27745.1|27730.1|76
1676885700000|2023-02-20 09:35:00|27745.1|27730.1|27725.1|27710.1|27750.1|27735.1|27720.1|27705.1|134
1676886000000|2023-02-20 09:40:00|27722.6|27707.6|27715.1|27700.1|27725.1|27710.1|27707.6|27692.6|116
1676886300000|2023-02-20 09:45:00|27717.6|27702.6|27710.1|27695.1|27725.1|27710.1|27705.1|27690.1|72
1676886600000|2023-02-20 09:50:00|27707.6|27692.6|27715.1|27700.1|27715.1|27700.1|27695.1|27680.1|83
1676886900000|2023-02-20 09:55:00|27717.6|27702.6|27725.1|27710.1|27725.1|27710.1|27705.1|27690.1|85
1676887200000|2023-02-20 10:00:00|27727.6|27712.6|27722.6|27707.6|27730.1|27715.1|27710.1|27695.1|146
1676887500000|2023-02-20 10:05:00|27720.1|27705.1|27715.1|27700.1|27725.1|27710.1|27705.1|27690.1|89
1676887800000|2023-02-20 10:10:00|27712.6|27697.6|27745.1|27730.1|27755.1|27740.1|27710.1|27695.1|163
1676888100000|2023-02-20 10:15:00|27750.1|27735.1|27735.1|27720.1|27750.1|27735.1|27730.1|27715.1|46
1676888400000|2023-02-20 10:20:00|27740.1|27725.1|27745.1|27730.1|27745.1|27730.1|27725.1|27710.1|24
1676888700000|2023-02-20 10:25:00|27742.6|27727.6|27755.1|27740.1|27755.1|27740.1|27740.1|27725.1|20
1676889000000|2023-02-20 10:30:00|27757.6|27742.6|27775.1|27760.1|27775.1|27760.1|27752.6|27737.6|65
1676889300000|2023-02-20 10:35:00|27780.1|27765.1|27772.6|27757.6|27780.1|27765.1|27762.6|27747.6|76
1676889600000|2023-02-20 10:40:00|27775.1|27760.1|27755.1|27740.1|27780.1|27765.1|27750.1|27735.1|37
1676889900000|2023-02-20 10:45:00|27757.6|27742.6|27747.6|27732.6|27757.6|27742.6|27742.6|27727.6|35
1676890200000|2023-02-20 10:50:00|27750.1|27735.1|27747.6|27732.6|27752.6|27737.6|27740.1|27725.1|18
1676890500000|2023-02-20 10:55:00|27745.1|27730.1|27747.6|27732.6|27747.6|27732.6|27725.1|27710.1|48
1676890800000|2023-02-20 11:00:00|27745.1|27730.1|27735.1|27720.1|27755.1|27740.1|27735.1|27720.1|48
1676891100000|2023-02-20 11:05:00|27740.1|27725.1|27735.1|27720.1|27740.1|27725.1|27725.1|27710.1|50
1676891400000|2023-02-20 11:10:00|27732.6|27717.6|27745.1|27730.1|27745.1|27730.1|27732.6|27717.6|26
1676891700000|2023-02-20 11:15:00|27742.6|27727.6|27722.6|27707.6|27742.6|27727.6|27710.1|27695.1|204
1676892000000|2023-02-20 11:20:00|27720.1|27705.1|27720.1|27705.1|27725.1|27710.1|27710.1|27695.1|41
1676892300000|2023-02-20 11:25:00|27725.1|27710.1|27740.1|27725.1|27742.6|27727.6|27725.1|27710.1|57
1676892600000|2023-02-20 11:30:00|27742.6|27727.6|27727.6|27712.6|27745.1|27730.1|27725.1|27710.1|34
1676892900000|2023-02-20 11:35:00|27730.1|27715.1|27732.6|27717.6|27735.1|27720.1|27725.1|27710.1|17
1676893200000|2023-02-20 11:40:00|27735.1|27720.1|27730.1|27715.1|27735.1|27720.1|27725.1|27710.1|20
1676893500000|2023-02-20 11:45:00|27725.1|27710.1|27725.1|27710.1|27730.1|27715.1|27725.1|27710.1|16
1676893800000|2023-02-20 11:50:00|27720.1|27705.1|27725.1|27710.1|27730.1|27715.1|27720.1|27705.1|33
1676894100000|2023-02-20 11:55:00|27727.6|27712.6|27710.1|27695.1|27730.1|27715.1|27705.1|27690.1|48
1676894400000|2023-02-20 12:00:00|27712.6|27697.6|27715.1|27700.1|27717.6|27702.6|27700.1|27685.1|102
1676894700000|2023-02-20 12:05:00|27717.6|27702.6|27705.1|27690.1|27737.6|27722.6|27700.1|27685.1|80
1676895000000|2023-02-20 12:10:00|27702.6|27687.6|27680.1|27665.1|27710.1|27695.1|27680.1|27665.1|75
1676895300000|2023-02-20 12:15:00|27677.6|27662.6|27695.1|27680.1|27695.1|27680.1|27675.1|27660.1|41
1676895600000|2023-02-20 12:20:00|27692.6|27677.6|27690.1|27675.1|27695.1|27680.1|27690.1|27675.1|12
1676895900000|2023-02-20 12:25:00|27685.1|27670.1|27690.1|27675.1|27692.6|27677.6|27682.6|27667.6|86
1676896200000|2023-02-20 12:30:00|27692.6|27677.6|27695.1|27680.1|27702.6|27687.6|27690.1|27675.1|46
1676896500000|2023-02-20 12:35:00|27692.6|27677.6|27685.1|27670.1|27695.1|27680.1|27685.1|27670.1|36
1676896800000|2023-02-20 12:40:00|27682.9|27667.9|27687.9|27672.9|27690.4|27675.4|27682.9|27667.9|15
1676897100000|2023-02-20 12:45:00|27682.9|27667.9|27672.9|27657.9|27695.4|27680.4|27672.9|27657.9|88
1676897400000|2023-02-20 12:50:00|27675.4|27660.4|27677.9|27662.9|27677.9|27662.9|27672.9|27657.9|39
1676897700000|2023-02-20 12:55:00|27675.4|27660.4|27677.9|27662.9|27682.9|27667.9|27675.4|27660.4|23
1676898000000|2023-02-20 13:00:00|27680.4|27665.4|27682.9|27667.9|27682.9|27667.9|27672.9|27657.9|24
1676898300000|2023-02-20 13:05:00|27677.9|27662.9|27690.4|27675.4|27695.4|27680.4|27670.4|27655.4|101
1676898600000|2023-02-20 13:10:00|27692.9|27677.9|27700.4|27685.4|27702.9|27687.9|27692.9|27677.9|57
1676898900000|2023-02-20 13:15:00|27702.9|27687.9|27692.9|27677.9|27702.9|27687.9|27687.9|27672.9|45
1676899200000|2023-02-20 13:20:00|27690.4|27675.4|27692.9|27677.9|27692.9|27677.9|27687.9|27672.9|15
1676899500000|2023-02-20 13:25:00|27697.9|27682.9|27697.9|27682.9|27697.9|27682.9|27692.9|27677.9|17
1676899800000|2023-02-20 13:30:00|27700.4|27685.4|27702.9|27687.9|27710.4|27695.4|27697.9|27682.9|57
1676900100000|2023-02-20 13:35:00|27705.4|27690.4|27707.9|27692.9|27707.9|27692.9|27702.9|27687.9|29
1676900400000|2023-02-20 13:40:00|27705.4|27690.4|27692.9|27677.9|27707.9|27692.9|27692.9|27677.9|78
1676900700000|2023-02-20 13:45:00|27695.4|27680.4|27680.4|27665.4|27695.4|27680.4|27677.9|27662.9|20
1676901000000|2023-02-20 13:50:00|27682.9|27667.9|27677.9|27662.9|27682.9|27667.9|27677.9|27662.9|9
1676901300000|2023-02-20 13:55:00|27682.9|27667.9|27690.4|27675.4|27692.9|27677.9|27677.9|27662.9|14
1676901600000|2023-02-20 14:00:00|27692.9|27677.9|27687.9|27672.9|27697.9|27682.9|27682.9|27667.9|20
1676901900000|2023-02-20 14:05:00|27690.4|27675.4|27692.9|27677.9|27697.9|27682.9|27690.4|27675.4|21
1676902200000|2023-02-20 14:10:00|27690.4|27675.4|27685.4|27670.4|27692.9|27677.9|27677.9|27662.9|37
1676902500000|2023-02-20 14:15:00|27682.9|27667.9|27682.9|27667.9|27690.4|27675.4|27682.9|27667.9|33
1676902800000|2023-02-20 14:20:00|27685.4|27670.4|27682.9|27667.9|27687.9|27672.9|27682.9|27667.9|17
1676903100000|2023-02-20 14:25:00|27685.4|27670.4|27680.4|27665.4|27685.4|27670.4|27677.9|27662.9|39
1676903400000|2023-02-20 14:30:00|27682.9|27667.9|27677.9|27662.9|27682.9|27667.9|27677.9|27662.9|22
1676903700000|2023-02-20 14:35:00|27672.9|27657.9|27662.9|27647.9|27675.4|27660.4|27662.9|27647.9|54
1676904000000|2023-02-20 14:40:00|27660.4|27645.4|27620.4|27605.4|27662.9|27647.9|27620.4|27605.4|224
1676904300000|2023-02-20 14:45:00|27622.9|27607.9|27625.4|27610.4|27632.9|27617.9|27617.9|27602.9|102
1676904600000|2023-02-20 14:50:00|27622.9|27607.9|27627.9|27612.9|27637.9|27622.9|27622.9|27607.9|96
1676904900000|2023-02-20 14:55:00|27630.4|27615.4|27622.9|27607.9|27635.4|27620.4|27622.9|27607.9|56
1676905200000|2023-02-20 15:00:00|27620.4|27605.4|27627.9|27612.9|27630.4|27615.4|27607.9|27592.9|120
1676905500000|2023-02-20 15:05:00|27622.9|27607.9|27617.9|27602.9|27627.9|27612.9|27615.4|27600.4|44
1676905800000|2023-02-20 15:10:00|27614.6|27599.6|27597.1|27582.1|27617.1|27602.1|27594.6|27579.6|105
1676906100000|2023-02-20 15:15:00|27599.6|27584.6|27609.6|27594.6|27614.6|27599.6|27594.6|27579.6|50
1676906400000|2023-02-20 15:20:00|27612.1|27597.1|27617.1|27602.1|27619.6|27604.6|27609.6|27594.6|83
1676906700000|2023-02-20 15:25:00|27619.6|27604.6|27604.6|27589.6|27619.6|27604.6|27604.6|27589.6|107
1676907000000|2023-02-20 15:30:00|27607.1|27592.1|27612.1|27597.1|27614.6|27599.6|27604.6|27589.6|88
1676907300000|2023-02-20 15:35:00|27609.6|27594.6|27609.6|27594.6|27614.6|27599.6|27609.6|27594.6|11
1676907600000|2023-02-20 15:40:00|27612.1|27597.1|27614.6|27599.6|27614.6|27599.6|27609.6|27594.6|34
1676907900000|2023-02-20 15:45:00|27612.1|27597.1|27609.6|27594.6|27614.6|27599.6|27607.1|27592.1|21
1676908200000|2023-02-20 15:50:00|27612.1|27597.1|27609.6|27594.6|27614.6|27599.6|27609.6|27594.6|31
1676908500000|2023-02-20 15:55:00|27612.1|27597.1|27612.1|27597.1|27614.6|27599.6|27609.6|27594.6|33
1676908800000|2023-02-20 16:00:00|27609.6|27594.6|27624.6|27609.6|27624.6|27609.6|27609.6|27594.6|86
1676909100000|2023-02-20 16:05:00|27622.1|27607.1|27614.6|27599.6|27624.6|27609.6|27612.1|27597.1|36
1676909400000|2023-02-20 16:10:00|27612.1|27597.1|27624.6|27609.6|27624.6|27609.6|27604.6|27589.6|73
1676909700000|2023-02-20 16:15:00|27622.1|27607.1|27629.6|27614.6|27632.1|27617.1|27619.6|27604.6|145
1676910000000|2023-02-20 16:20:00|27624.6|27609.6|27632.1|27617.1|27634.6|27619.6|27624.6|27609.6|46
1676910300000|2023-02-20 16:25:00|27629.6|27614.6|27629.6|27614.6|27634.6|27619.6|27617.1|27602.1|143
1676910600000|2023-02-20 16:30:00|27632.1|27617.1|27609.6|27594.6|27639.6|27624.6|27607.1|27592.1|265
1676910900000|2023-02-20 16:35:00|27612.1|27597.1|27599.6|27584.6|27614.6|27599.6|27594.6|27579.6|178
1676911200000|2023-02-20 16:40:00|27602.1|27587.1|27594.6|27579.6|27607.1|27592.1|27592.1|27577.1|52
1676911500000|2023-02-20 16:45:00|27599.6|27584.6|27594.6|27579.6|27599.6|27584.6|27592.1|27577.1|18
1676911800000|2023-02-20 16:50:00|27597.1|27577.1|27602.1|27577.1|27602.1|27577.1|27597.1|27577.1|4
1676912100000|2023-02-20 16:55:00|27597.1|27582.1|27587.1|27562.1|27602.1|27582.1|27582.1|27562.1|37
1676912400000|2023-02-20 17:00:00|27582.1|27557.1|27582.1|27562.1|27582.1|27562.1|27577.1|27552.1|7
1676912700000|2023-02-20 17:05:00|27577.1|27557.1|27587.1|27562.1|27587.1|27562.1|27577.1|27557.1|24
1676913000000|2023-02-20 17:10:00|27582.1||27587.1||27587.1||27582.1||1
1676913300000|2023-02-20 17:15:00|27582.1|27567.1|27582.1|27562.1|27587.1|27567.1|27582.1|27557.1|4
1676913600000|2023-02-20 17:20:00|27577.1|27557.1|27577.1|27557.1|27577.1|27562.1|27577.1|27557.1|2
1676913900000|2023-02-20 17:25:00|27582.1|27562.1|27592.1|27572.1|27592.1|27572.1|27582.1|27557.1|30
1676914200000|2023-02-20 17:30:00|27587.1|27567.1|27592.1|27572.1|27592.1|27572.1|27587.1|27567.1|3
1676914500000|2023-02-20 17:35:00|27597.1|27577.1|27597.1|27577.1|27597.1|27577.1|27597.1|27572.1|5
1676914800000|2023-02-20 17:40:00||27572.1||27572.1||27577.1||27572.1|7
1676915100000|2023-02-20 17:45:00|27602.1|27577.1|27607.1|27582.1|27607.1|27587.1|27602.1|27572.1|4
1676915400000|2023-02-20 17:50:00|27602.1|27587.1|27602.1|27577.1|27612.1|27587.1|27602.1|27577.1|38
1676915700000|2023-02-20 17:55:00|27597.1|27573.1|27597.1|27572.1|27602.1|27577.1|27597.1|27572.1|10
1676916000000|2023-02-20 18:00:00|27602.1|27577.1|27602.1|27577.1|27602.1|27577.1|27602.1|27577.1|2
1676916600000|2023-02-20 18:10:00|27597.1|27572.1|27592.1|27572.1|27597.1|27577.1|27592.1|27572.1|4
1676916900000|2023-02-20 18:15:00|27601.1|27573.1|27596.1|27568.1|27602.1|27577.1|27596.1|27568.1|3
1676917200000|2023-02-20 18:20:00|27597.1|27572.1|27597.1|27572.1|27597.1|27577.1|27597.1|27572.1|0
1676917500000|2023-02-20 18:25:00||27577.1||27577.1||27577.1||27572.1|0
1676917800000|2023-02-20 18:30:00|27602.1|27582.1|27597.1|27572.1|27602.1|27582.1|27597.1|27572.1|3
1676918100000|2023-02-20 18:35:00||27577.1||27572.1||27577.1||27572.1|0
1676918700000|2023-02-20 18:45:00||27577.1||27577.1||27577.1||27572.1|1
1676919300000|2023-02-20 18:55:00||27572.1||27572.1||27572.1||27572.1|1
1676919600000|2023-02-20 19:00:00|27601.1|27573.1|27592.1|27572.1|27601.1|27573.1|27592.1|27572.1|14
1676920200000|2023-02-20 19:10:00|27597.1|27577.1|27592.1|27572.1|27597.1|27577.1|27592.1|27572.1|7
1676920500000|2023-02-20 19:15:00|27597.1|27577.1|27597.1|27572.1|27597.1|27577.1|27597.1|27572.1|1
1676921100000|2023-02-20 19:25:00|27592.1|27577.1|27592.1|27577.1|27592.1|27577.1|27592.1|27572.1|0
1676921400000|2023-02-20 19:30:00|27587.1|27572.1|27592.1|27577.1|27592.1|27577.1|27587.1|27572.1|11
1676922300000|2023-02-20 19:45:00|27594.6|27579.6|27594.6|27579.6|27594.6|27579.6|27592.1|27577.1|0
1676922600000|2023-02-20 19:50:00|27592.1|27577.1|27594.6|27579.6|27594.6|27579.6|27592.1|27577.1|2
1676922900000|2023-02-20 19:55:00|27592.1|27577.1|27594.6|27579.6|27594.6|27579.6|27592.1|27577.1|0
1676923200000|2023-02-20 20:00:00|27592.1|27577.1|27594.6|27579.6|27594.6|27579.6|27592.1|27577.1|0
1676923500000|2023-02-20 20:05:00|27592.1|27577.1|27592.1|27577.1|27594.6|27579.6|27592.1|27577.1|1
1676923800000|2023-02-20 20:10:00|27594.6|27579.6|27594.6|27579.6|27594.6|27579.6|27594.6|27579.6|0
1676924400000|2023-02-20 20:20:00|27592.1|27577.1|27592.1|27577.1|27592.1|27577.1|27592.1|27577.1|3
1676924700000|2023-02-20 20:25:00|27587.1|27572.1|27574.6|27559.6|27587.1|27572.1|27574.6|27559.6|58
1676925000000|2023-02-20 20:30:00|27577.1|27562.1|27577.1|27562.1|27584.6|27569.6|27572.1|27557.1|42
1676925300000|2023-02-20 20:35:00|27574.6|27559.6|27579.6|27564.6|27579.6|27564.6|27569.6|27554.6|17
1676925600000|2023-02-20 20:40:00|27582.1|27567.1|27582.1|27567.1|27584.6|27569.6|27579.6|27564.6|4
1676925900000|2023-02-20 20:45:00|27579.6|27564.6|27579.6|27564.6|27579.6|27564.6|27579.6|27564.6|4
1676926200000|2023-02-20 20:50:00|27587.1|27572.1|27589.6|27574.6|27589.6|27574.6|27582.1|27567.1|3
1676926500000|2023-02-20 20:55:00|27584.6|27569.6|27587.1|27572.1|27587.1|27572.1|27579.6|27564.6|14
1676926800000|2023-02-20 21:00:00|27597.1|27557.1|27597.1|27557.1|27597.1|27557.1|27597.1|27557.1|0
1676927100000|2023-02-20 21:05:00|27596.5|27556.5|27599.7|27559.7|27599.7|27559.7|27596.5|27556.5|0
1676930100000|2023-02-20 21:55:00|27599.5|27559.5|27595.2|27555.2|27599.5|27559.5|27595.2|27555.2|0
1676934000000|2023-02-20 23:00:00|27595.1|27555.1|27605.5|27565.5|27606.8|27566.8|27594.5|27554.5|0
1676934300000|2023-02-20 23:05:00|27606.8|27566.8|27608.1|27568.1|27609.4|27569.4|27606.1|27566.1|0
1676934600000|2023-02-20 23:10:00|27608|27568|27598.4|27558.4|27608.1|27568.1|27596.5|27556.5|0
1676934900000|2023-02-20 23:15:00|27598.3|27558.3|27602.3|27562.3|27605.5|27565.5|27596.5|27556.5|0
1676935200000|2023-02-20 23:20:00|27604.2|27564.2|27601|27561|27605.5|27565.5|27601|27561|0
1676935500000|2023-02-20 23:25:00|27601.6|27561.6|27605.5|27565.5|27606.8|27566.8|27601|27561|0
1676935800000|2023-02-20 23:30:00|27604.2|27564.2|27601|27561|27605.5|27565.5|27598.4|27558.4|0
1676936100000|2023-02-20 23:35:00|27601.6|27561.6|27602.3|27562.3|27604.9|27564.9|27601|27561|0
1676936400000|2023-02-20 23:40:00|27604.2|27564.2|27604.2|27564.2|27604.2|27564.2|27599|27559|0
1676936700000|2023-02-20 23:45:00|27602.3|27562.3|27599.7|27559.7|27605.5|27565.5|27599.7|27559.7|0
1676937000000|2023-02-20 23:50:00|27601|27561|27602.3|27562.3|27605.5|27565.5|27601|27561|0
1676937300000|2023-02-20 23:55:00|27602.2|27562.2|27606.8|27566.8|27606.8|27566.8|27598.4|27558.4|0
1676937600000|2023-02-21 00:00:00|27606.7|27566.7|27599|27559|27606.7|27566.7|27598.4|27558.4|0
1676937900000|2023-02-21 00:05:00|27599.1|27559.1|27590.6|27550.6|27601|27561|27590.6|27550.6|0
1676938200000|2023-02-21 00:10:00|27589.3|27549.3|27579.2|27539.2|27590|27550|27572.1|27532.1|0
1676938500000|2023-02-21 00:15:00|27579.1|27539.1|27588.7|27548.7|27594.9|27554.9|27567.1|27527.1|0
1676938800000|2023-02-21 00:20:00|27591.8|27551.8|27595.1|27555.1|27595.2|27555.2|27588.7|27548.7|0
1676939100000|2023-02-21 00:25:00|27595.2|27555.2|27595.1|27555.1|27595.2|27555.2|27588.6|27548.6|0
1676939400000|2023-02-21 00:30:00|27595|27555|27607.7|27567.7|27607.7|27567.7|27595|27555|0
1676939700000|2023-02-21 00:35:00|27601.4|27561.4|27601.3|27561.3|27604.5|27564.5|27595|27555|0
1676940000000|2023-02-21 00:40:00|27601.2|27561.2|27588.7|27548.7|27601.2|27561.2|27588.5|27548.5|0
1676940300000|2023-02-21 00:45:00|27588.8|27548.8|27595|27555|27601.3|27561.3|27588.8|27548.8|0
1676940600000|2023-02-21 00:50:00|27594.9|27554.9|27582.3|27542.3|27595|27555|27582.2|27542.2|0
1676940900000|2023-02-21 00:55:00|27582.2|27542.2|27575.6|27535.6|27582.3|27542.3|27569.2|27529.2|0
1676941200000|2023-02-21 01:00:00|27569.3|27529.3|27569.2|27529.2|27575.5|27535.5|27562.8|27522.8|0
1676941500000|2023-02-21 01:05:00|27575.5|27535.5|27572.3|27532.3|27575.6|27535.6|27569|27529|0
1676941800000|2023-02-21 01:10:00|27569.1|27529.1|27575.3|27535.3|27575.4|27535.4|27562.6|27522.6|0
1676942100000|2023-02-21 01:15:00|27575.2|27535.2|27600.7|27560.7|27600.8|27560.8|27569|27529|0
1676942400000|2023-02-21 01:20:00|27600.8|27560.8|27594.5|27554.5|27600.9|27560.9|27588.2|27548.2|0
1676942700000|2023-02-21 01:25:00|27594.4|27554.4|27588.1|27548.1|27594.5|27554.5|27588.1|27548.1|0
1676943000000|2023-02-21 01:30:00|27588|27548|27588.1|27548.1|27588.1|27548.1|27569|27529|0
1676943300000|2023-02-21 01:35:00|27591.3|27551.3|27588.1|27548.1|27591.3|27551.3|27588.1|27548.1|0
1676943600000|2023-02-21 01:40:00|27588.2|27548.2|27600.9|27560.9|27600.9|27560.9|27581.8|27541.8|0
1676943900000|2023-02-21 01:45:00|27600.8|27560.8|27607.2|27567.2|27613.6|27573.6|27600.8|27560.8|0
1676944200000|2023-02-21 01:50:00|27607.3|27567.3|27600.9|27560.9|27607.3|27567.3|27600.8|27560.8|0
1676944500000|2023-02-21 01:55:00|27594.6|27554.6|27600.9|27560.9|27600.9|27560.9|27594.5|27554.5|0
1676944800000|2023-02-21 02:00:00|27601|27561|27594.4|27554.4|27601|27561|27594.4|27554.4|0
1676945100000|2023-02-21 02:05:00|27594.5|27554.5|27600.9|27560.9|27600.9|27560.9|27594.4|27554.4|0
1676945400000|2023-02-21 02:10:00|27607.1|27567.1|27594.5|27554.5|27607.2|27567.2|27594.4|27554.4|0
1676945700000|2023-02-21 02:15:00|27594.4|27554.4|27594.4|27554.4|27600.8|27560.8|27594.4|27554.4|0
1676946000000|2023-02-21 02:20:00|27594.5|27554.5|27591.1|27551.1|27597.6|27557.6|27581.7|27541.7|0
1676946300000|2023-02-21 02:25:00|27594.3|27554.3|27600.8|27560.8|27607.2|27567.2|27594.3|27554.3|0
1676946600000|2023-02-21 02:30:00|27600.9|27560.9|27613.6|27573.6|27613.6|27573.6|27600.8|27560.8|0
1676946900000|2023-02-21 02:35:00|27607.3|27567.3|27613.5|27573.5|27613.6|27573.6|27607.2|27567.2|0
1676947200000|2023-02-21 02:40:00|27613.6|27573.6|27600.8|27560.8|27613.6|27573.6|27600.8|27560.8|0
1676947500000|2023-02-21 02:45:00|27607|27567|27613.4|27573.4|27613.5|27573.5|27607|27567|0
1676947800000|2023-02-21 02:50:00|27613.5|27573.5|27600.7|27560.7|27619.7|27579.7|27600.6|27560.6|0
1676948100000|2023-02-21 02:55:00|27600.6|27560.6|27600.7|27560.7|27607|27567|27600.5|27560.5|0
1676948400000|2023-02-21 03:00:00|27600.6|27560.6|27603.8|27563.8|27607.1|27567.1|27600.6|27560.6|0
1676948700000|2023-02-21 03:05:00|27603.9|27563.9|27600.5|27560.5|27607|27567|27600.5|27560.5|0
1676949000000|2023-02-21 03:10:00|27600.6|27560.6|27587.8|27547.8|27600.6|27560.6|27581.5|27541.5|0
1676949300000|2023-02-21 03:15:00|27587.9|27547.9|27600.7|27560.7|27607|27567|27587.9|27547.9|0
1676949600000|2023-02-21 03:20:00|27600.6|27560.6|27600.8|27560.8|27600.8|27560.8|27600.6|27560.6|0
1676949900000|2023-02-21 03:25:00|27600.7|27560.7|27600.8|27560.8|27600.9|27560.9|27600.7|27560.7|0
1676950200000|2023-02-21 03:30:00|27600.7|27560.7|27600.8|27560.8|27600.8|27560.8|27600.7|27560.7|0
1676950500000|2023-02-21 03:35:00|27600.7|27560.7|27594.4|27554.4|27600.8|27560.8|27594.4|27554.4|0
1676950800000|2023-02-21 03:40:00|27594.5|27554.5|27594.3|27554.3|27594.5|27554.5|27588|27548|0
1676951100000|2023-02-21 03:45:00|27597.4|27557.4|27600.7|27560.7|27600.7|27560.7|27594.3|27554.3|0
1676951400000|2023-02-21 03:50:00|27600.8|27560.8|27594.3|27554.3|27600.8|27560.8|27594.3|27554.3|0
1676951700000|2023-02-21 03:55:00|27594.4|27554.4|27594.5|27554.5|27600.8|27560.8|27594.4|27554.4|0
1676952000000|2023-02-21 04:00:00|27597.6|27557.6|27594.5|27554.5|27600.8|27560.8|27594.5|27554.5|0
1676952300000|2023-02-21 04:05:00|27594.4|27554.4|27594.4|27554.4|27594.4|27554.4|27588.1|27548.1|0
1676952600000|2023-02-21 04:10:00|27594.5|27554.5|27594.5|27554.5|27594.5|27554.5|27594.4|27554.4|0
1676952900000|2023-02-21 04:15:00|27594.4|27554.4|27588.1|27548.1|27594.4|27554.4|27588|27548|0
1676953200000|2023-02-21 04:20:00|27588|27548|27588.1|27548.1|27594.4|27554.4|27588|27548|0
1676953500000|2023-02-21 04:25:00|27588|27548|27594.3|27554.3|27594.3|27554.3|27588|27548|0
1676953800000|2023-02-21 04:30:00|27594.2|27554.2|27594.2|27554.2|27600.5|27560.5|27594.2|27554.2|0
1676954100000|2023-02-21 04:35:00|27594.3|27554.3|27594.3|27554.3|27600.6|27560.6|27594.3|27554.3|0
1676954400000|2023-02-21 04:40:00|27597.4|27557.4|27600.5|27560.5|27600.6|27560.6|27594.3|27554.3|0
1676954700000|2023-02-21 04:45:00|27600.6|27560.6|27594.3|27554.3|27600.6|27560.6|27594.3|27554.3|0
1676955000000|2023-02-21 04:50:00|27594.4|27554.4|27594.2|27554.2|27594.4|27554.4|27594.2|27554.2|0
1676955300000|2023-02-21 04:55:00|27594.3|27554.3|27594.3|27554.3|27600.7|27560.7|27594.3|27554.3|0
1676955600000|2023-02-21 05:00:00|27594.2|27554.2|27594.3|27554.3|27594.3|27554.3|27594.2|27554.2|0
1676955900000|2023-02-21 05:05:00|27594.4|27554.4|27607.2|27567.2|27607.2|27567.2|27594.4|27554.4|0
1676956200000|2023-02-21 05:10:00|27604.1|27564.1|27600.8|27560.8|27607.2|27567.2|27600.7|27560.7|0
1676956500000|2023-02-21 05:15:00|27600.7|27560.7|27600.7|27560.7|27600.8|27560.8|27600.6|27560.6|0
1676956800000|2023-02-21 05:20:00|27600.6|27560.6|27600.6|27560.6|27600.7|27560.7|27600.5|27560.5|0
1676957100000|2023-02-21 05:25:00|27600.5|27560.5|27594.2|27554.2|27600.6|27560.6|27591|27551|0
1676957400000|2023-02-21 05:30:00|27594.3|27554.3|27594.2|27554.2|27594.3|27554.3|27594.2|27554.2|0
1676957700000|2023-02-21 05:35:00|27594.3|27554.3|27594.4|27554.4|27600.7|27560.7|27594.2|27554.2|0
1676958000000|2023-02-21 05:40:00|27594.5|27554.5|27594.5|27554.5|27600.9|27560.9|27594.4|27554.4|0
1676958300000|2023-02-21 05:45:00|27594.4|27554.4|27588.1|27548.1|27594.5|27554.5|27588.1|27548.1|0
1676958600000|2023-02-21 05:50:00|27591.3|27551.3|27600.9|27560.9|27601|27561|27588.1|27548.1|0
1676958900000|2023-02-21 05:55:00|27601|27561|27601.4|27561.4|27601.5|27561.5|27601|27561|0
1676959200000|2023-02-21 06:00:00|27601.3|27561.3|27601.3|27561.3|27601.4|27561.4|27595|27555|0
1676959500000|2023-02-21 06:05:00|27601.4|27561.4|27601.2|27561.2|27601.4|27561.4|27601.2|27561.2|0
1676959800000|2023-02-21 06:10:00|27601.3|27561.3|27601.4|27561.4|27604.6|27564.6|27601.2|27561.2|0
1676960100000|2023-02-21 06:15:00|27601.5|27561.5|27595.1|27555.1|27607.7|27567.7|27595.1|27555.1|0
1676960400000|2023-02-21 06:20:00|27595.2|27555.2|27601.6|27561.6|27607.8|27567.8|27595.2|27555.2|0
1676960700000|2023-02-21 06:25:00|27601.5|27561.5|27601.5|27561.5|27601.6|27561.6|27601.4|27561.4|0
1676961000000|2023-02-21 06:30:00|27601.4|27561.4|27601.4|27561.4|27601.5|27561.5|27595.1|27555.1|0
1676961300000|2023-02-21 06:35:00|27601.3|27561.3|27601.2|27561.2|27601.4|27561.4|27594.8|27554.8|0
1676961600000|2023-02-21 06:40:00|27594.9|27554.9|27588.5|27548.5|27601.2|27561.2|27588.5|27548.5|0
1676961900000|2023-02-21 06:45:00|27585.4|27545.4|27588.6|27548.6|27591.8|27551.8|27582.2|27542.2|0
1676962200000|2023-02-21 06:50:00|27588.7|27548.7|27582.4|27542.4|27588.7|27548.7|27582.4|27542.4|0
1676962500000|2023-02-21 06:55:00|27582.5|27542.5|27595.1|27555.1|27595.2|27555.2|27582.4|27542.4|0
1676962800000|2023-02-21 07:00:00|27588.9|27548.9|27554.6|27539.6|27595.1|27555.1|27549.6|27534.6|33
1676963100000|2023-02-21 07:05:00|27557.1|27542.1|27527.1|27512.1|27559.6|27544.6|27522.1|27507.1|44
1676963400000|2023-02-21 07:10:00|27529.6|27514.6|27542.1|27527.1|27544.6|27529.6|27527.1|27512.1|17
1676963700000|2023-02-21 07:15:00|27539.6|27524.6|27527.1|27512.1|27547.1|27532.1|27524.6|27509.6|85
1676964000000|2023-02-21 07:20:00|27529.6|27514.6|27542.1|27527.1|27544.6|27529.6|27529.6|27514.6|15
1676964300000|2023-02-21 07:25:00|27539.6|27524.6|27529.6|27514.6|27544.6|27529.6|27527.1|27512.1|7
1676964600000|2023-02-21 07:30:00|27527.1|27512.1|27524.6|27509.6|27529.6|27514.6|27519.6|27504.6|14
1676964900000|2023-02-21 07:35:00|27519.6|27504.6|27519.6|27504.6|27529.6|27514.6|27519.6|27504.6|12
1676965200000|2023-02-21 07:40:00|27514.6|27499.6|27519.6|27504.6|27519.6|27504.6|27514.6|27499.6|12
1676965500000|2023-02-21 07:45:00|27517.1|27502.1|27517.1|27502.1|27519.6|27504.6|27509.6|27494.6|31
1676965800000|2023-02-21 07:50:00|27519.6|27504.6|27514.6|27499.6|27519.6|27504.6|27507.1|27492.1|22
1676966100000|2023-02-21 07:55:00|27517.1|27502.1|27514.6|27499.6|27519.6|27504.6|27507.1|27492.1|34
1676966400000|2023-02-21 08:00:00|27512.1|27497.1|27524.6|27509.6|27564.6|27549.6|27509.6|27494.6|633
1676966700000|2023-02-21 08:05:00|27522.1|27507.1|27564.6|27549.6|27579.6|27564.6|27514.6|27499.6|244
1676967000000|2023-02-21 08:10:00|27567.1|27552.1|27549.6|27534.6|27569.6|27554.6|27544.6|27529.6|151
1676967300000|2023-02-21 08:15:00|27542.1|27527.1|27474.6|27459.6|27544.6|27529.6|27464.6|27449.6|259
1676967600000|2023-02-21 08:20:00|27469.6|27454.6|27489.6|27474.6|27494.6|27479.6|27469.6|27454.6|152
1676967900000|2023-02-21 08:25:00|27492.1|27477.1|27517.1|27502.1|27534.6|27519.6|27484.6|27469.6|142
1676968200000|2023-02-21 08:30:00|27524.6|27509.6|27504.6|27489.6|27549.6|27534.6|27504.6|27489.6|174
1676968500000|2023-02-21 08:35:00|27509.6|27494.6|27447.1|27432.1|27512.1|27497.1|27439.6|27424.6|217
1676968800000|2023-02-21 08:40:00|27451|27436|27401|27386|27451|27436|27388.5|27373.5|391
1676969100000|2023-02-21 08:45:00|27398.5|27383.5|27318.5|27303.5|27398.5|27383.5|27303.5|27288.5|304
1676969400000|2023-02-21 08:50:00|27321|27306|27293.5|27278.5|27321|27306|27266|27251|366
1676969700000|2023-02-21 08:55:00|27288.5|27273.5|27258.5|27243.5|27293.5|27278.5|27251|27236|212
1676970000000|2023-02-21 09:00:00|27253.5|27238.5|27206|27191|27253.5|27238.5|27203.5|27188.5|331
1676970300000|2023-02-21 09:05:00|27208.5|27193.5|27191|27176|27208.5|27193.5|27158.5|27143.5|520
1676970600000|2023-02-21 09:10:00|27193.5|27178.5|27248.5|27233.5|27251|27236|27188.5|27173.5|248
1676970900000|2023-02-21 09:15:00|27253.5|27238.5|27278.5|27263.5|27301|27286|27253.5|27238.5|226
1676971200000|2023-02-21 09:20:00|27281|27266|27228.5|27213.5|27283.5|27268.5|27208.5|27193.5|251
1676971500000|2023-02-21 09:25:00|27231|27216|27308.5|27293.5|27323.5|27308.5|27231|27216|253
1676971800000|2023-02-21 09:30:00|27311|27296|27376|27361|27378.5|27363.5|27306|27291|353
1676972100000|2023-02-21 09:35:00|27378.5|27363.5|27353.5|27338.5|27398.5|27383.5|27353.5|27338.5|320
1676972400000|2023-02-21 09:40:00|27356|27341|27383.5|27368.5|27408.5|27393.5|27346|27331|297
1676972700000|2023-02-21 09:45:00|27378.5|27363.5|27403.5|27388.5|27403.5|27388.5|27368.5|27353.5|156
1676973000000|2023-02-21 09:50:00|27401|27386|27451|27436|27468.5|27453.5|27398.5|27383.5|329
1676973300000|2023-02-21 09:55:00|27453.5|27438.5|27428.5|27413.5|27461|27446|27428.5|27413.5|164
1676973600000|2023-02-21 10:00:00|27426|27411|27403.5|27388.5|27428.5|27413.5|27398.5|27383.5|149
1676973900000|2023-02-21 10:05:00|27406|27391|27408.5|27393.5|27418.5|27403.5|27398.5|27383.5|97
1676974200000|2023-02-21 10:10:00|27413.5|27398.5|27378.5|27363.5|27423.5|27408.5|27378.5|27363.5|115
1676974500000|2023-02-21 10:15:00|27373.5|27358.5|27338.5|27323.5|27373.5|27358.5|27333.5|27318.5|153
1676974800000|2023-02-21 10:20:00|27336|27321|27338.5|27323.5|27358.5|27343.5|27328.5|27313.5|127
1676975100000|2023-02-21 10:25:00|27336|27321|27348.5|27333.5|27358.5|27343.5|27308.5|27293.5|111
1676975400000|2023-02-21 10:30:00|27351|27336|27351|27336|27361|27346|27333.5|27318.5|103
1676975700000|2023-02-21 10:35:00|27348.5|27333.5|27338.5|27323.5|27353.5|27338.5|27323.5|27308.5|95
1676976000000|2023-02-21 10:40:00|27341|27326|27346|27331|27358.5|27343.5|27336|27321|62
1676976300000|2023-02-21 10:45:00|27348.5|27333.5|27358.5|27343.5|27358.5|27343.5|27328.5|27313.5|80
1676976600000|2023-02-21 10:50:00|27356|27341|27356|27341|27398.5|27383.5|27353.5|27338.5|132
1676976900000|2023-02-21 10:55:00|27353.5|27338.5|27356|27341|27368.5|27353.5|27353.5|27338.5|47
1676977200000|2023-02-21 11:00:00|27358.5|27343.5|27343.5|27328.5|27358.5|27343.5|27323.5|27308.5|71
1676977500000|2023-02-21 11:05:00|27346|27331|27353.5|27338.5|27368.5|27353.5|27328.5|27313.5|66
1676977800000|2023-02-21 11:10:00|27351|27336|27353.5|27338.5|27358.5|27343.5|27343.5|27328.5|29
1676978100000|2023-02-21 11:15:00|27358.5|27343.5|27358.5|27343.5|27373.5|27358.5|27353.5|27338.5|71
1676978400000|2023-02-21 11:20:00|27363.5|27348.5|27381|27366|27383.5|27368.5|27361|27346|88
1676978700000|2023-02-21 11:25:00|27378.5|27363.5|27408.5|27393.5|27408.5|27393.5|27378.5|27363.5|82
1676979000000|2023-02-21 11:30:00|27413.5|27398.5|27413.5|27398.5|27421|27406|27398.5|27383.5|78
1676979300000|2023-02-21 11:35:00|27418.5|27403.5|27413.5|27398.5|27428.5|27413.5|27408.5|27393.5|62
1676979600000|2023-02-21 11:40:00|27416|27401|27411|27396|27423.5|27408.5|27408.5|27393.5|68
1676979900000|2023-02-21 11:45:00|27413.5|27398.5|27413.5|27398.5|27426|27411|27408.5|27393.5|39
1676980200000|2023-02-21 11:50:00|27416|27401|27413.5|27398.5|27423.5|27408.5|27408.5|27393.5|46
1676980500000|2023-02-21 11:55:00|27416|27401|27416|27401|27423.5|27408.5|27403.5|27388.5|83
1676980800000|2023-02-21 12:00:00|27413.5|27398.5|27403.5|27388.5|27418.5|27403.5|27396|27381|39
1676981100000|2023-02-21 12:05:00|27398.5|27383.5|27403.5|27388.5|27408.5|27393.5|27386|27371|110
1676981400000|2023-02-21 12:10:00|27406|27391|27418.5|27403.5|27418.5|27403.5|27398.5|27383.5|50
1676981700000|2023-02-21 12:15:00|27421|27406|27418.5|27403.5|27428.5|27413.5|27413.5|27398.5|52
1676982000000|2023-02-21 12:20:00|27416|27401|27408.5|27393.5|27431|27416|27408.5|27393.5|51
1676982300000|2023-02-21 12:25:00|27406|27391|27423.5|27408.5|27426|27411|27403.5|27388.5|36
1676982600000|2023-02-21 12:30:00|27426|27411|27433.5|27418.5|27438.5|27423.5|27426|27411|75
1676982900000|2023-02-21 12:35:00|27438.5|27423.5|27433.5|27418.5|27443.5|27428.5|27428.5|27413.5|114
1676983200000|2023-02-21 12:40:00|27431.8|27416.8|27426.8|27411.8|27431.8|27416.8|27416.8|27401.8|48
1676983500000|2023-02-21 12:45:00|27429.3|27414.3|27436.8|27421.8|27441.8|27426.8|27429.3|27414.3|36
1676983800000|2023-02-21 12:50:00|27439.3|27424.3|27444.3|27429.3|27451.8|27436.8|27431.8|27416.8|71
1676984100000|2023-02-21 12:55:00|27441.8|27426.8|27441.8|27426.8|27456.8|27441.8|27441.8|27426.8|61
1676984400000|2023-02-21 13:00:00|27436.8|27421.8|27401.8|27386.8|27436.8|27421.8|27401.8|27386.8|106
1676984700000|2023-02-21 13:05:00|27406.8|27391.8|27426.8|27411.8|27431.8|27416.8|27404.3|27389.3|55
1676985000000|2023-02-21 13:10:00|27424.3|27409.3|27436.8|27421.8|27441.8|27426.8|27421.8|27406.8|77
1676985300000|2023-02-21 13:15:00|27434.3|27419.3|27431.8|27416.8|27436.8|27421.8|27426.8|27411.8|69
1676985600000|2023-02-21 13:20:00|27436.8|27421.8|27446.8|27431.8|27446.8|27431.8|27431.8|27416.8|68
1676985900000|2023-02-21 13:25:00|27444.3|27429.3|27436.8|27421.8|27444.3|27429.3|27414.3|27399.3|117
1676986200000|2023-02-21 13:30:00|27439.3|27424.3|27466.8|27451.8|27466.8|27451.8|27436.8|27421.8|105
1676986500000|2023-02-21 13:35:00|27461.8|27446.8|27456.8|27441.8|27466.8|27451.8|27451.8|27436.8|55
1676986800000|2023-02-21 13:40:00|27459.3|27444.3|27416.8|27401.8|27466.8|27451.8|27416.8|27401.8|87
1676987100000|2023-02-21 13:45:00|27411.8|27396.8|27434.3|27419.3|27436.8|27421.8|27411.8|27396.8|67
1676987400000|2023-02-21 13:50:00|27431.8|27416.8|27456.8|27441.8|27461.8|27446.8|27431.8|27416.8|84
1676987700000|2023-02-21 13:55:00|27461.8|27446.8|27446.8|27431.8|27461.8|27446.8|27446.8|27431.8|89
1676988000000|2023-02-21 14:00:00|27444.3|27429.3|27446.8|27431.8|27451.8|27436.8|27436.8|27421.8|43
1676988300000|2023-02-21 14:05:00|27449.3|27434.3|27451.8|27436.8|27461.8|27446.8|27446.8|27431.8|36
1676988600000|2023-02-21 14:10:00|27446.8|27431.8|27461.8|27446.8|27466.8|27451.8|27441.8|27426.8|73
1676988900000|2023-02-21 14:15:00|27456.8|27441.8|27451.8|27436.8|27466.8|27451.8|27449.3|27434.3|101
1676989200000|2023-02-21 14:20:00|27454.3|27439.3|27459.3|27444.3|27469.3|27454.3|27451.8|27436.8|67
1676989500000|2023-02-21 14:25:00|27456.8|27441.8|27436.8|27421.8|27456.8|27441.8|27431.8|27416.8|71
1676989800000|2023-02-21 14:30:00|27441.8|27426.8|27466.8|27451.8|27471.8|27456.8|27426.8|27411.8|116
1676990100000|2023-02-21 14:35:00|27469.3|27454.3|27476.8|27461.8|27476.8|27461.8|27449.3|27434.3|143
1676990400000|2023-02-21 14:40:00|27474.3|27459.3|27479.3|27464.3|27496.8|27481.8|27466.8|27451.8|118
1676990700000|2023-02-21 14:45:00|27466.8|27451.8|27434.3|27419.3|27481.8|27466.8|27426.8|27411.8|252
1676991000000|2023-02-21 14:50:00|27431.8|27416.8|27476.8|27461.8|27491.8|27476.8|27431.8|27416.8|136
1676991300000|2023-02-21 14:55:00|27474.3|27459.3|27436.8|27421.8|27489.3|27474.3|27431.8|27416.8|214
1676991600000|2023-02-21 15:00:00|27434.3|27419.3|27431.8|27416.8|27456.8|27441.8|27421.8|27406.8|107
1676991900000|2023-02-21 15:05:00|27426.8|27411.8|27441.8|27426.8|27454.3|27439.3|27421.8|27406.8|105
1676992200000|2023-02-21 15:10:00|27443.8|27428.8|27403.8|27388.8|27446.3|27431.3|27391.3|27376.3|141
1676992500000|2023-02-21 15:15:00|27406.3|27391.3|27413.8|27398.8|27428.8|27413.8|27393.8|27378.8|155
1676992800000|2023-02-21 15:20:00|27416.3|27401.3|27416.3|27401.3|27433.8|27418.8|27413.8|27398.8|175
1676993100000|2023-02-21 15:25:00|27418.8|27403.8|27423.8|27408.8|27428.8|27413.8|27408.8|27393.8|128
1676993400000|2023-02-21 15:30:00|27421.3|27406.3|27443.8|27428.8|27448.8|27433.8|27413.8|27398.8|159
1676993700000|2023-02-21 15:35:00|27446.3|27431.3|27453.8|27438.8|27468.8|27453.8|27438.8|27423.8|145
1676994000000|2023-02-21 15:40:00|27456.3|27441.3|27463.8|27448.8|27488.8|27473.8|27453.8|27438.8|136
1676994300000|2023-02-21 15:45:00|27458.8|27443.8|27458.8|27443.8|27478.8|27463.8|27448.8|27433.8|123
1676994600000|2023-02-21 15:50:00|27456.3|27441.3|27453.8|27438.8|27461.3|27446.3|27438.8|27423.8|119
1676994900000|2023-02-21 15:55:00|27451.3|27436.3|27438.8|27423.8|27458.8|27443.8|27438.8|27423.8|67
1676995200000|2023-02-21 16:00:00|27441.3|27426.3|27458.8|27443.8|27458.8|27443.8|27441.3|27426.3|93
1676995500000|2023-02-21 16:05:00|27453.8|27438.8|27456.3|27441.3|27468.8|27453.8|27453.8|27438.8|140
1676995800000|2023-02-21 16:10:00|27453.8|27438.8|27463.8|27448.8|27463.8|27448.8|27453.8|27438.8|79
1676996100000|2023-02-21 16:15:00|27468.8|27453.8|27438.8|27423.8|27473.8|27458.8|27438.8|27423.8|141
1676996400000|2023-02-21 16:20:00|27433.8|27418.8|27436.3|27421.3|27448.8|27433.8|27433.8|27418.8|164
1676996700000|2023-02-21 16:25:00|27438.8|27423.8|27428.8|27413.8|27448.8|27433.8|27413.8|27398.8|267
1676997000000|2023-02-21 16:30:00|27431.3|27416.3|27418.8|27403.8|27433.8|27418.8|27396.3|27381.3|308
1676997300000|2023-02-21 16:35:00|27416.3|27401.3|27413.8|27398.8|27423.8|27408.8|27408.8|27393.8|101
1676997600000|2023-02-21 16:40:00|27411.3|27396.3|27421.3|27406.3|27423.8|27408.8|27408.8|27393.8|46
1676997900000|2023-02-21 16:45:00|27418.8|27403.8|27423.8|27408.8|27428.8|27413.8|27418.8|27403.8|30
1676998200000|2023-02-21 16:50:00|27426.3|27406.3|27421.3|27401.3|27426.3|27406.3|27416.3|27391.3|36
1676998500000|2023-02-21 16:55:00|27416.3|27396.3|27421.3|27401.3|27421.3|27401.3|27411.3|27391.3|44
1676998800000|2023-02-21 17:00:00|27426.3|27396.3|27421.3|27401.3|27426.3|27406.3|27416.3|27396.3|6
1676999100000|2023-02-21 17:05:00|27426.3|27406.3|27426.3|27406.3|27431.3|27411.3|27421.3|27401.3|12
1676999400000|2023-02-21 17:10:00|27421.3|27401.3|27416.3|27396.3|27426.3|27406.3|27416.3|27396.3|17
1676999700000|2023-02-21 17:15:00|27421.3|27401.3|27426.3|27406.3|27426.3|27406.3|27411.3|27391.3|14
1677000000000|2023-02-21 17:20:00|27431.3|27411.3|27426.3|27406.3|27431.3|27411.3|27421.3|27396.3|7
1677000300000|2023-02-21 17:25:00|27421.3|27401.3|27416.3|27396.3|27426.3|27401.3|27411.3|27391.3|11
1677000600000|2023-02-21 17:30:00|27421.3|27391.3|27421.3|27401.3|27421.3|27401.3|27416.3|27391.3|15
1677000900000|2023-02-21 17:35:00|27426.3|27406.3|27421.3|27401.3|27426.3|27406.3|27416.3|27396.3|4
1677001200000|2023-02-21 17:40:00|27426.3|27406.3|27426.3|27406.3|27431.3|27411.3|27421.3|27401.3|5
1677001500000|2023-02-21 17:45:00|27421.3|27401.3|27426.3|27406.3|27431.3|27411.3|27421.3|27401.3|3
1677001800000|2023-02-21 17:50:00|27431.3|27411.3|27436.3|27416.3|27441.3|27416.3|27426.3|27411.3|14
1677002100000|2023-02-21 17:55:00|27431.3|27411.3|27441.3|27421.3|27441.3|27421.3|27431.3|27411.3|16
1677002400000|2023-02-21 18:00:00|27436.3|27416.3|27436.3|27411.3|27441.3|27421.3|27431.3|27411.3|5
1677002700000|2023-02-21 18:05:00|27431.3|27416.3|27421.3|27396.3|27436.3|27416.3|27421.3|27396.3|4
1677003000000|2023-02-21 18:10:00|27416.3|27401.3|27421.3|27396.3|27421.3|27401.3|27411.3|27391.3|3
1677003300000|2023-02-21 18:15:00|27416.3|27401.3|27421.3|27401.3|27426.3|27406.3|27416.3|27396.3|4
1677003600000|2023-02-21 18:20:00|27426.3|27396.3|27421.3|27401.3|27426.3|27406.3|27421.3|27396.3|6
1677003900000|2023-02-21 18:25:00|27416.3|27396.3|27411.3|27391.3|27416.3|27396.3|27406.3|27381.3|21
1677004200000|2023-02-21 18:30:00|27406.3|27386.3|27401.3|27381.3|27416.3|27391.3|27401.3|27381.3|4
1677004500000|2023-02-21 18:35:00|27396.3|27376.3|27391.3|27371.3|27401.3|27381.3|27391.3|27371.3|33
1677004800000|2023-02-21 18:40:00|27386.3|27366.3|27396.3|27376.3|27401.3|27381.3|27386.3|27366.3|21
1677005100000|2023-02-21 18:45:00|27401.3|27371.3|27391.3|27366.3|27401.3|27381.3|27391.3|27366.3|10
1677005400000|2023-02-21 18:50:00|27386.3|27371.3|27381.3|27361.3|27391.3|27371.3|27381.3|27361.3|6
1677005700000|2023-02-21 18:55:00|27386.3|27356.3|27376.3|27356.3|27386.3|27361.3|27376.3|27351.3|14
1677006000000|2023-02-21 19:00:00|27371.3|27351.3|27371.3|27351.3|27376.3|27351.3|27361.3|27341.3|35
1677006300000|2023-02-21 19:05:00|27376.3|27346.3|27361.3|27341.3|27376.3|27351.3|27361.3|27341.3|2
1677006600000|2023-02-21 19:10:00|27356.3|27336.3|27351.3|27326.3|27356.3|27336.3|27346.3|27326.3|19
1677006900000|2023-02-21 19:15:00|27356.3|27331.3|27341.3|27321.3|27356.3|27331.3|27341.3|27321.3|15
1677007200000|2023-02-21 19:20:00|27336.3|27316.3|27341.3|27316.3|27346.3|27326.3|27336.3|27316.3|14
1677007500000|2023-02-21 19:25:00|27336.3|27321.3|27358.8|27343.8|27361.3|27343.8|27336.3|27316.3|24
1677007800000|2023-02-21 19:30:00|27356.3|27341.3|27361.3|27346.3|27363.8|27348.8|27351.3|27336.3|24
1677008100000|2023-02-21 19:35:00|27363.8|27348.8|27373.8|27358.8|27373.8|27358.8|27358.8|27343.8|30
1677008400000|2023-02-21 19:40:00|27371.3|27356.3|27381.3|27366.3|27383.8|27368.8|27358.8|27343.8|19
1677008700000|2023-02-21 19:45:00|27383.8|27368.8|27383.8|27368.8|27391.3|27376.3|27378.8|27363.8|9
1677009000000|2023-02-21 19:50:00|27381.3|27366.3|27373.8|27358.8|27383.8|27368.8|27368.8|27353.8|7
1677009300000|2023-02-21 19:55:00|27371.3|27356.3|27368.8|27353.8|27376.3|27361.3|27358.8|27343.8|7
1677009600000|2023-02-21 20:00:00|27371.3|27356.3|27383.8|27368.8|27383.8|27368.8|27366.3|27351.3|4
1677009900000|2023-02-21 20:05:00|27381.3|27366.3|27368.8|27353.8|27383.8|27368.8|27368.8|27353.8|1
1677010200000|2023-02-21 20:10:00|27371.3|27356.3|27363.8|27348.8|27371.3|27356.3|27358.8|27343.8|8
1677010500000|2023-02-21 20:15:00|27361.3|27346.3|27368.8|27353.8|27371.3|27356.3|27358.8|27343.8|5
1677010800000|2023-02-21 20:20:00|27366.3|27351.3|27376.3|27361.3|27378.8|27363.8|27358.8|27343.8|8
1677011100000|2023-02-21 20:25:00|27378.8|27363.8|27373.8|27358.8|27378.8|27363.8|27363.8|27348.8|15
1677011400000|2023-02-21 20:30:00|27376.3|27361.3|27388.8|27373.8|27393.8|27378.8|27373.8|27358.8|22
1677011700000|2023-02-21 20:35:00|27386.3|27371.3|27381.3|27366.3|27388.8|27373.8|27378.8|27363.8|10
1677012000000|2023-02-21 20:40:00|27383.8|27368.8|27378.8|27363.8|27383.8|27368.8|27368.8|27353.8|6
1677012300000|2023-02-21 20:45:00|27381.3|27366.3|27378.8|27363.8|27388.8|27373.8|27373.8|27358.8|12
1677012600000|2023-02-21 20:50:00|27376.3|27361.3|27353.8|27338.8|27376.3|27361.3|27348.8|27333.8|30
1677012900000|2023-02-21 20:55:00|27356.3|27341.3|27323.8|27308.8|27356.3|27341.3|27323.8|27308.8|25
1677013200000|2023-02-21 21:00:00|27352.7|27312.7|27374.6|27334.6|27381.7|27341.7|27352.7|27312.7|0
1677013500000|2023-02-21 21:05:00|27375.9|27335.9|27363|27323|27380.4|27340.4|27361.7|27321.7|0
1677013800000|2023-02-21 21:10:00|27363.1|27323.1|27371.4|27331.4|27374.6|27334.6|27363.1|27323.1|0
1677014100000|2023-02-21 21:15:00|27371.3|27331.3|27365.6|27325.6|27373.3|27333.3|27363|27323|0
1677014400000|2023-02-21 21:20:00|27365.5|27325.5|27365.6|27325.6|27368.8|27328.8|27359.8|27319.8|0
1677014700000|2023-02-21 21:25:00|27367.5|27327.5|27364.3|27324.3|27370.1|27330.1|27364.3|27324.3|0
1677015000000|2023-02-21 21:30:00|27364.4|27324.4|27364.3|27324.3|27370.1|27330.1|27364.3|27324.3|0
1677015300000|2023-02-21 21:35:00|27365.6|27325.6|27363|27323|27365.6|27325.6|27361.7|27321.7|0
1677015600000|2023-02-21 21:40:00|27362.3|27322.3|27359.8|27319.8|27364.3|27324.3|27359.8|27319.8|0
1677015900000|2023-02-21 21:45:00|27361.7|27321.7|27363|27323|27363|27323|27361.7|27321.7|0
1677016200000|2023-02-21 21:50:00|27364.3|27324.3|27365.6|27325.6|27365.6|27325.6|27363|27323|0
1677016500000|2023-02-21 21:55:00|27367.5|27327.5|27365.4|27325.4|27368.8|27328.8|27364.3|27324.3|0
1677016800000|2023-02-21 22:00:00|27366|27326|27364.1|27324.1|27367.9|27327.9|27364.1|27324.1|0
1677017100000|2023-02-21 22:05:00|27363.4|27323.4|27363.4|27323.4|27364.1|27324.1|27363.4|27323.4|0
1677017400000|2023-02-21 22:10:00|27364.1|27324.1|27364.1|27324.1|27364.1|27324.1|27363.4|27323.4|0
1677018000000|2023-02-21 22:20:00|27363.4|27323.4|27364.2|27324.2|27364.8|27324.8|27362.9|27322.9|0
1677018300000|2023-02-21 22:25:00|27364.1|27324.1|27362.9|27322.9|27364.1|27324.1|27362.2|27322.2|0
1677018600000|2023-02-21 22:30:00|27363.5|27323.5|27362.9|27322.9|27364.8|27324.8|27362.9|27322.9|0
1677018900000|2023-02-21 22:35:00|27363.5|27323.5|27363.5|27323.5|27364.2|27324.2|27362.2|27322.2|0
1677019200000|2023-02-21 22:40:00|27364.2|27324.2|27363.5|27323.5|27364.8|27324.8|27361.6|27321.6|0
1677019500000|2023-02-21 22:45:00|27364.2|27324.2|27362.9|27322.9|27364.8|27324.8|27362.9|27322.9|0
1677019800000|2023-02-21 22:50:00|27363.5|27323.5|27362.2|27322.2|27363.5|27323.5|27362.2|27322.2|0
1677020100000|2023-02-21 22:55:00|27362.9|27322.9|27362.9|27322.9|27363.5|27323.5|27362.9|27322.9|0
1677020400000|2023-02-21 23:00:00|27363.5|27323.5|27370|27330|27371.3|27331.3|27358.4|27318.4|0
1677020700000|2023-02-21 23:05:00|27369.9|27329.9|27365.4|27325.4|27371.3|27331.3|27364.2|27324.2|0
1677021000000|2023-02-21 23:10:00|27366|27326|27361.5|27321.5|27368|27328|27361.5|27321.5|0
1677021300000|2023-02-21 23:15:00|27361.6|27321.6|27357|27317|27364.1|27324.1|27357|27317|0
1677021600000|2023-02-21 23:20:00|27358.3|27318.3|27365.4|27325.4|27367.3|27327.3|27354.4|27314.4|0
1677021900000|2023-02-21 23:25:00|27364.7|27324.7|27369.9|27329.9|27369.9|27329.9|27362.8|27322.8|0
1677022200000|2023-02-21 23:30:00|27371.2|27331.2|27362.8|27322.8|27375.7|27335.7|27361.5|27321.5|0
1677022500000|2023-02-21 23:35:00|27361.5|27321.5|27369.9|27329.9|27373.1|27333.1|27361.5|27321.5|0
1677022800000|2023-02-21 23:40:00|27368.6|27328.6|27373.1|27333.1|27373.1|27333.1|27362.8|27322.8|0
1677023100000|2023-02-21 23:45:00|27373.8|27333.8|27365.4|27325.4|27374.4|27334.4|27361.5|27321.5|0
1677023400000|2023-02-21 23:50:00|27365.3|27325.3|27369.9|27329.9|27374.4|27334.4|27364.1|27324.1|0
1677023700000|2023-02-21 23:55:00|27371.2|27331.2|27365.2|27325.2|27382.8|27342.8|27365.2|27325.2|0
1677024000000|2023-02-22 00:00:00|27363.9|27323.9|27373.6|27333.6|27378.1|27338.1|27363.9|27323.9|0
1677024300000|2023-02-22 00:05:00|27372.3|27332.3|27369.7|27329.7|27375.5|27335.5|27367.8|27327.8|0
1677024600000|2023-02-22 00:10:00|27367.8|27327.8|27351.4|27311.4|27367.8|27327.8|27348.2|27308.2|0
1677024900000|2023-02-22 00:15:00|27351.5|27311.5|27319.5|27279.5|27352.1|27312.1|27319.4|27279.4|0
1677025200000|2023-02-22 00:20:00|27325.8|27285.8|27319.5|27279.5|27325.8|27285.8|27313.1|27273.1|0
1677025500000|2023-02-22 00:25:00|27319.4|27279.4|27338.4|27298.4|27338.4|27298.4|27319.4|27279.4|0
1677025800000|2023-02-22 00:30:00|27338.5|27298.5|27332|27292|27351.2|27311.2|27325.8|27285.8|0
1677026100000|2023-02-22 00:35:00|27332.1|27292.1|27332|27292|27332.2|27292.2|27325.8|27285.8|0
1677026400000|2023-02-22 00:40:00|27332.1|27292.1|27338.4|27298.4|27351|27311|27332|27292|0
1677026700000|2023-02-22 00:45:00|27338.5|27298.5|27351.2|27311.2|27357.4|27317.4|27338.4|27298.4|0
1677027000000|2023-02-22 00:50:00|27351.1|27311.1|27351.2|27311.2|27351.2|27311.2|27344.7|27304.7|0
1677027300000|2023-02-22 00:55:00|27348.1|27308.1|27351.2|27311.2|27351.3|27311.3|27348.1|27308.1|0
1677027600000|2023-02-22 01:00:00|27348.1|27308.1|27332.2|27292.2|27351.2|27311.2|27332.2|27292.2|0
1677027900000|2023-02-22 01:05:00|27332.3|27292.3|27329.1|27289.1|27345|27305|27325.9|27285.9|0
1677028200000|2023-02-22 01:10:00|27325.9|27285.9|27335.4|27295.4|27338.6|27298.6|27319.6|27279.6|0
1677028500000|2023-02-22 01:15:00|27332.3|27292.3|27338.6|27298.6|27348.2|27308.2|27332.3|27292.3|0
1677028800000|2023-02-22 01:20:00|27344.9|27304.9|27348|27308|27351.3|27311.3|27338.6|27298.6|0
1677029100000|2023-02-22 01:25:00|27348.1|27308.1|27357.9|27317.9|27357.9|27317.9|27344.9|27304.9|0
1677029400000|2023-02-22 01:30:00|27357.8|27317.8|27345.1|27305.1|27364.1|27324.1|27345|27305|0
1677029700000|2023-02-22 01:35:00|27345|27305|27357.7|27317.7|27357.7|27317.7|27338.8|27298.8|0
1677030000000|2023-02-22 01:40:00|27354.5|27314.5|27345|27305|27357.7|27317.7|27338.7|27298.7|0
1677030300000|2023-02-22 01:45:00|27341.9|27301.9|27332.3|27292.3|27345|27305|27332.3|27292.3|0
1677030600000|2023-02-22 01:50:00|27332.2|27292.2|27338.6|27298.6|27338.7|27298.7|27325.9|27285.9|0
1677030900000|2023-02-22 01:55:00|27338.5|27298.5|27345|27305|27345.1|27305.1|27332.3|27292.3|0
1677031200000|2023-02-22 02:00:00|27345.1|27305.1|27338.7|27298.7|27351.4|27311.4|27338.6|27298.6|0
1677031500000|2023-02-22 02:05:00|27338.6|27298.6|27345.1|27305.1|27345.2|27305.2|27338.6|27298.6|0
1677031800000|2023-02-22 02:10:00|27342|27302|27329.2|27289.2|27342|27302|27326.1|27286.1|0
1677032100000|2023-02-22 02:15:00|27326.1|27286.1|27332.6|27292.6|27338.8|27298.8|27326.1|27286.1|0
1677032400000|2023-02-22 02:20:00|27332.7|27292.7|27339|27299|27339|27299|27332.6|27292.6|0
1677032700000|2023-02-22 02:25:00|27338.9|27298.9|27342.1|27302.1|27345.3|27305.3|27332.7|27292.7|0
1677033000000|2023-02-22 02:30:00|27342|27302|27345.1|27305.1|27345.2|27305.2|27338.8|27298.8|0
1677033300000|2023-02-22 02:35:00|27345.2|27305.2|27351.4|27311.4|27351.5|27311.5|27345.1|27305.1|0
1677033600000|2023-02-22 02:40:00|27351.5|27311.5|27364.2|27324.2|27364.2|27324.2|27351.5|27311.5|0
1677033900000|2023-02-22 02:45:00|27364.1|27324.1|27359.2|27319.2|27364.2|27324.2|27352.9|27312.9|0
1677034200000|2023-02-22 02:50:00|27359.1|27319.1|27365.5|27325.5|27365.6|27325.6|27359.1|27319.1|0
1677034500000|2023-02-22 02:55:00|27365.6|27325.6|27365.5|27325.5|27365.6|27325.6|27359.3|27319.3|0
1677034800000|2023-02-22 03:00:00|27365.6|27325.6|27365.5|27325.5|27365.6|27325.6|27359.1|27319.1|0
1677035100000|2023-02-22 03:05:00|27365.6|27325.6|27352.9|27312.9|27365.6|27325.6|27352.8|27312.8|0
1677035400000|2023-02-22 03:10:00|27359.1|27319.1|27365.4|27325.4|27365.4|27325.4|27359.1|27319.1|0
1677035700000|2023-02-22 03:15:00|27365.5|27325.5|27359.1|27319.1|27371.7|27331.7|27359.1|27319.1|0
1677036000000|2023-02-22 03:20:00|27365.4|27325.4|27359.1|27319.1|27365.5|27325.5|27359.1|27319.1|0
1677036300000|2023-02-22 03:25:00|27359.2|27319.2|27352.8|27312.8|27359.2|27319.2|27352.8|27312.8|0
1677036600000|2023-02-22 03:30:00|27352.9|27312.9|27352.7|27312.7|27359.1|27319.1|27352.7|27312.7|0
1677036900000|2023-02-22 03:35:00|27346.4|27306.4|27346.4|27306.4|27352.9|27312.9|27346.4|27306.4|0
1677037200000|2023-02-22 03:40:00|27346.5|27306.5|27346.6|27306.6|27346.6|27306.6|27340.2|27300.2|0
1677037500000|2023-02-22 03:45:00|27346.7|27306.7|27352.9|27312.9|27353|27313|27346.6|27306.6|0
1677037800000|2023-02-22 03:50:00|27349.8|27309.8|27346.7|27306.7|27352.9|27312.9|27346.7|27306.7|0
1677038100000|2023-02-22 03:55:00|27346.8|27306.8|27353|27313|27353|27313|27346.7|27306.7|0
1677038400000|2023-02-22 04:00:00|27353.1|27313.1|27346.7|27306.7|27359.3|27319.3|27346.7|27306.7|0
1677038700000|2023-02-22 04:05:00|27346.6|27306.6|27346.7|27306.7|27346.7|27306.7|27346.6|27306.6|0
1677039300000|2023-02-22 04:15:00|27346.8|27306.8|27352.9|27312.9|27353|27313|27346.7|27306.7|0
1677039600000|2023-02-22 04:20:00|27346.7|27306.7|27340.2|27300.2|27346.7|27306.7|27340.2|27300.2|0
1677039900000|2023-02-22 04:25:00|27340.3|27300.3|27340.3|27300.3|27346.6|27306.6|27340.3|27300.3|0
1677040200000|2023-02-22 04:30:00|27340.2|27300.2|27337.1|27297.1|27340.3|27300.3|27333.9|27293.9|0
1677040500000|2023-02-22 04:35:00|27340.2|27300.2|27346.6|27306.6|27346.6|27306.6|27340.2|27300.2|0
1677040800000|2023-02-22 04:40:00|27340.3|27300.3|27340.3|27300.3|27343.4|27303.4|27333.9|27293.9|0
1677041100000|2023-02-22 04:45:00|27340.2|27300.2|27340.3|27300.3|27340.3|27300.3|27340.2|27300.2|0
1677041400000|2023-02-22 04:50:00|27340.2|27300.2|27333.9|27293.9|27340.2|27300.2|27333.8|27293.8|0
1677041700000|2023-02-22 04:55:00|27334|27294|27340.3|27300.3|27340.3|27300.3|27333.9|27293.9|0
1677042000000|2023-02-22 05:00:00|27334|27294|27333.8|27293.8|27340.3|27300.3|27327.6|27287.6|0
1677042300000|2023-02-22 05:05:00|27330.7|27290.7|27333.9|27293.9|27334|27294|27327.6|27287.6|0
1677042600000|2023-02-22 05:10:00|27334|27294|27327.5|27287.5|27340.2|27300.2|27327.5|27287.5|0
1677042900000|2023-02-22 05:15:00|27321.3|27281.3|27321.3|27281.3|27321.4|27281.4|27314.9|27274.9|0
1677043200000|2023-02-22 05:20:00|27321.2|27281.2|27321.2|27281.2|27321.3|27281.3|27321.2|27281.2|0
1677043500000|2023-02-22 05:25:00|27321.1|27281.1|27327.5|27287.5|27327.5|27287.5|27321.1|27281.1|0
1677043800000|2023-02-22 05:30:00|27327.4|27287.4|27327.4|27287.4|27327.5|27287.5|27324.3|27284.3|0
1677044100000|2023-02-22 05:35:00|27321.2|27281.2|27324.3|27284.3|27327.5|27287.5|27321.2|27281.2|0
1677044400000|2023-02-22 05:40:00|27321.2|27281.2|27327.6|27287.6|27327.6|27287.6|27321.2|27281.2|0
1677045000000|2023-02-22 05:50:00|27321.3|27281.3|27318.2|27278.2|27321.3|27281.3|27315|27275|0
1677045300000|2023-02-22 05:55:00|27321.3|27281.3|27321.3|27281.3|27321.3|27281.3|27314.9|27274.9|0
1677045600000|2023-02-22 06:00:00|27321.1|27281.1|27321.2|27281.2|27321.3|27281.3|27314.8|27274.8|0
1677045900000|2023-02-22 06:05:00|27321.1|27281.1|27314.8|27274.8|27321.2|27281.2|27314.8|27274.8|0
1677046200000|2023-02-22 06:10:00|27314.9|27274.9|27321.2|27281.2|27327.5|27287.5|27314.9|27274.9|0
1677046500000|2023-02-22 06:15:00|27327.5|27287.5|27321.2|27281.2|27327.5|27287.5|27321.1|27281.1|0
1677046800000|2023-02-22 06:20:00|27321.1|27281.1|27321.1|27281.1|27321.2|27281.2|27321.1|27281.1|0
1677047100000|2023-02-22 06:25:00|27321|27281|27308.2|27268.2|27321|27281|27308.2|27268.2|0
1677047400000|2023-02-22 06:30:00|27308.3|27268.3|27295.8|27255.8|27314.6|27274.6|27295.7|27255.7|0
1677047700000|2023-02-22 06:35:00|27295.9|27255.9|27295.8|27255.8|27302.1|27262.1|27295.7|27255.7|0
1677048000000|2023-02-22 06:40:00|27295.9|27255.9|27297.2|27257.2|27303.5|27263.5|27295.9|27255.9|0
1677048300000|2023-02-22 06:45:00|27291|27251|27278|27238|27291|27251|27278|27238|0
1677048600000|2023-02-22 06:50:00|27284.2|27244.2|27278|27238|27284.3|27244.3|27278|27238|0
1677048900000|2023-02-22 06:55:00|27278.1|27238.1|27310.6|27270.6|27310.6|27270.6|27278|27238|0
1677049200000|2023-02-22 07:00:00|27310.7|27270.7|27363.8|27348.8|27363.8|27348.8|27310.6|27270.6|137
1677049500000|2023-02-22 07:05:00|27371.3|27356.3|27348.8|27333.8|27371.3|27356.3|27341.3|27326.3|91
1677049800000|2023-02-22 07:10:00|27346.3|27331.3|27356.3|27341.3|27356.3|27341.3|27331.3|27316.3|21
1677050100000|2023-02-22 07:15:00|27353.8|27338.8|27351.3|27336.3|27358.8|27343.8|27348.8|27333.8|15
1677050400000|2023-02-22 07:20:00|27348.8|27333.8|27361.3|27346.3|27361.3|27346.3|27348.8|27333.8|11
1677050700000|2023-02-22 07:25:00|27363.8|27348.8|27361.3|27346.3|27363.8|27348.8|27356.3|27341.3|8
1677051000000|2023-02-22 07:30:00|27358.8|27343.8|27368.8|27353.8|27373.8|27358.8|27358.8|27343.8|12
1677051300000|2023-02-22 07:35:00|27373.8|27358.8|27378.8|27363.8|27381.3|27366.3|27371.3|27356.3|15
1677051600000|2023-02-22 07:40:00|27376.3|27361.3|27396.3|27381.3|27398.8|27383.8|27373.8|27358.8|39
1677051900000|2023-02-22 07:45:00|27398.8|27383.8|27378.8|27363.8|27398.8|27383.8|27371.3|27356.3|60
1677052200000|2023-02-22 07:50:00|27381.3|27366.3|27378.8|27363.8|27383.8|27368.8|27376.3|27361.3|46
1677052500000|2023-02-22 07:55:00|27373.8|27358.8|27356.3|27341.3|27373.8|27358.8|27348.8|27333.8|54
1677052800000|2023-02-22 08:00:00|27353.8|27338.8|27288.8|27273.8|27388.8|27373.8|27288.8|27273.8|657
1677053100000|2023-02-22 08:05:00|27283.8|27268.8|27326.3|27311.3|27373.8|27358.8|27283.8|27268.8|451
1677053400000|2023-02-22 08:10:00|27323.8|27308.8|27273.8|27258.8|27326.3|27311.3|27258.8|27243.8|368
1677053700000|2023-02-22 08:15:00|27276.3|27261.3|27293.8|27278.8|27298.8|27283.8|27253.8|27238.8|224
1677054000000|2023-02-22 08:20:00|27288.8|27273.8|27263.8|27248.8|27318.8|27303.8|27263.8|27248.8|266
1677054300000|2023-02-22 08:25:00|27261.3|27246.3|27248.8|27233.8|27286.3|27271.3|27233.8|27218.8|217
1677054600000|2023-02-22 08:30:00|27243.8|27228.8|27216.3|27201.3|27248.8|27233.8|27203.8|27188.8|268
1677054900000|2023-02-22 08:35:00|27213.8|27198.8|27198.8|27183.8|27223.8|27208.8|27181.3|27166.3|166
1677055200000|2023-02-22 08:40:00|27201.7|27186.7|27121.7|27106.7|27204.2|27189.2|27116.7|27101.7|340
1677055500000|2023-02-22 08:45:00|27116.7|27101.7|27161.7|27146.7|27179.2|27164.2|27106.7|27091.7|341
1677055800000|2023-02-22 08:50:00|27164.2|27149.2|27191.7|27176.7|27191.7|27176.7|27156.7|27141.7|245
1677056100000|2023-02-22 08:55:00|27194.2|27179.2|27196.7|27181.7|27221.7|27206.7|27189.2|27174.2|167
1677056400000|2023-02-22 09:00:00|27194.2|27179.2|27206.7|27191.7|27221.7|27206.7|27186.7|27171.7|176
1677056700000|2023-02-22 09:05:00|27211.7|27196.7|27221.7|27206.7|27231.7|27216.7|27206.7|27191.7|165
1677057000000|2023-02-22 09:10:00|27224.2|27209.2|27216.7|27201.7|27226.7|27211.7|27211.7|27196.7|120
1677057300000|2023-02-22 09:15:00|27214.2|27199.2|27196.7|27181.7|27221.7|27206.7|27191.7|27176.7|65
1677057600000|2023-02-22 09:20:00|27199.2|27184.2|27201.7|27186.7|27224.2|27209.2|27196.7|27181.7|95
1677057900000|2023-02-22 09:25:00|27199.2|27184.2|27176.7|27161.7|27201.7|27186.7|27174.2|27159.2|114
1677058200000|2023-02-22 09:30:00|27174.2|27159.2|27116.7|27101.7|27174.2|27159.2|27091.7|27076.7|294
1677058500000|2023-02-22 09:35:00|27119.2|27104.2|27106.7|27091.7|27126.7|27111.7|27076.7|27061.7|208
1677058800000|2023-02-22 09:40:00|27109.2|27094.2|27126.7|27111.7|27136.7|27121.7|27091.7|27076.7|86
1677059100000|2023-02-22 09:45:00|27131.7|27116.7|27166.7|27151.7|27166.7|27151.7|27131.7|27116.7|124
1677059400000|2023-02-22 09:50:00|27169.2|27154.2|27184.2|27169.2|27206.7|27191.7|27169.2|27154.2|177
1677059700000|2023-02-22 09:55:00|27181.7|27166.7|27169.2|27154.2|27201.7|27186.7|27166.7|27151.7|97
1677060000000|2023-02-22 10:00:00|27171.7|27156.7|27171.7|27156.7|27176.7|27161.7|27161.7|27146.7|61
1677060300000|2023-02-22 10:05:00|27169.2|27154.2|27166.7|27151.7|27191.7|27176.7|27161.7|27146.7|99
1677060600000|2023-02-22 10:10:00|27161.7|27146.7|27106.7|27091.7|27164.2|27149.2|27106.7|27091.7|205
1677060900000|2023-02-22 10:15:00|27101.7|27086.7|27086.7|27071.7|27106.7|27091.7|27081.7|27066.7|111
1677061200000|2023-02-22 10:20:00|27081.7|27066.7|27086.7|27071.7|27086.7|27071.7|27066.7|27051.7|174
1677061500000|2023-02-22 10:25:00|27091.7|27076.7|27121.7|27106.7|27131.7|27116.7|27084.2|27069.2|105
1677061800000|2023-02-22 10:30:00|27116.7|27101.7|27096.7|27081.7|27121.7|27106.7|27091.7|27076.7|76
1677062100000|2023-02-22 10:35:00|27094.2|27079.2|27116.7|27101.7|27116.7|27101.7|27091.7|27076.7|85
1677062400000|2023-02-22 10:40:00|27114.2|27099.2|27134.2|27119.2|27134.2|27119.2|27091.7|27076.7|174
1677062700000|2023-02-22 10:45:00|27131.7|27116.7|27101.7|27086.7|27146.7|27131.7|27094.2|27079.2|170
1677063000000|2023-02-22 10:50:00|27096.7|27081.7|27086.7|27071.7|27106.7|27091.7|27081.7|27066.7|112
1677063300000|2023-02-22 10:55:00|27084.2|27069.2|27066.7|27051.7|27086.7|27071.7|27064.2|27049.2|95
1677063600000|2023-02-22 11:00:00|27069.2|27054.2|27079.2|27064.2|27089.2|27074.2|27061.7|27046.7|141
1677063900000|2023-02-22 11:05:00|27076.7|27061.7|27056.7|27041.7|27091.7|27076.7|27041.7|27026.7|165
1677064200000|2023-02-22 11:10:00|27059.2|27044.2|26996.7|26981.7|27059.2|27044.2|26971.7|26956.7|453
1677064500000|2023-02-22 11:15:00|26994.2|26979.2|27011.7|26996.7|27039.2|27024.2|26991.7|26976.7|169
1677064800000|2023-02-22 11:20:00|27016.7|27001.7|27039.2|27024.2|27046.7|27031.7|27011.7|26996.7|113
1677065100000|2023-02-22 11:25:00|27036.7|27021.7|27009.2|26994.2|27051.7|27036.7|27001.7|26986.7|120
1677065400000|2023-02-22 11:30:00|27006.7|26991.7|26971.7|26956.7|27011.7|26996.7|26959.2|26944.2|247
1677065700000|2023-02-22 11:35:00|26969.2|26954.2|26934.2|26919.2|26971.7|26956.7|26926.7|26911.7|266
1677066000000|2023-02-22 11:40:00|26936.7|26921.7|26936.7|26921.7|26941.7|26926.7|26921.7|26906.7|260
1677066300000|2023-02-22 11:45:00|26934.2|26919.2|26876.7|26861.7|26939.2|26924.2|26866.7|26851.7|441
1677066600000|2023-02-22 11:50:00|26881.7|26866.7|26921.7|26906.7|26931.7|26916.7|26879.2|26864.2|350
1677066900000|2023-02-22 11:55:00|26924.2|26909.2|26931.7|26916.7|26931.7|26916.7|26916.7|26901.7|167
1677067200000|2023-02-22 12:00:00|26929.2|26914.2|26984.2|26969.2|26989.2|26974.2|26929.2|26914.2|396
1677067500000|2023-02-22 12:05:00|26981.7|26966.7|27001.7|26986.7|27024.2|27009.2|26981.7|26966.7|169
1677067800000|2023-02-22 12:10:00|27006.7|26991.7|26991.7|26976.7|27016.7|27001.7|26971.7|26956.7|126
1677068100000|2023-02-22 12:15:00|26989.2|26974.2|27006.7|26991.7|27016.7|27001.7|26986.7|26971.7|106
1677068400000|2023-02-22 12:20:00|27009.2|26994.2|27046.7|27031.7|27051.7|27036.7|27001.7|26986.7|143
1677068700000|2023-02-22 12:25:00|27049.2|27034.2|27061.7|27046.7|27071.7|27056.7|27046.7|27031.7|153
1677069000000|2023-02-22 12:30:00|27059.2|27044.2|27061.7|27046.7|27069.2|27054.2|27044.2|27029.2|172
1677069300000|2023-02-22 12:35:00|27064.2|27049.2|27071.7|27056.7|27096.7|27081.7|27061.7|27046.7|152
1677069600000|2023-02-22 12:40:00|27071.3|27056.3|27066.3|27051.3|27086.3|27071.3|27061.3|27046.3|66
1677069900000|2023-02-22 12:45:00|27071.3|27056.3|27076.3|27061.3|27081.3|27066.3|27056.3|27041.3|82
1677070200000|2023-02-22 12:50:00|27078.8|27063.8|27081.3|27066.3|27086.3|27071.3|27071.3|27056.3|71
1677070500000|2023-02-22 12:55:00|27083.8|27068.8|27078.8|27063.8|27086.3|27071.3|27066.3|27051.3|83
1677070800000|2023-02-22 13:00:00|27081.3|27066.3|27086.3|27071.3|27101.3|27086.3|27078.8|27063.8|95
1677071100000|2023-02-22 13:05:00|27083.8|27068.8|27071.3|27056.3|27091.3|27076.3|27071.3|27056.3|73
1677071400000|2023-02-22 13:10:00|27073.8|27058.8|27076.3|27061.3|27081.3|27066.3|27068.8|27053.8|107
1677071700000|2023-02-22 13:15:00|27078.8|27063.8|27086.3|27071.3|27093.8|27078.8|27076.3|27061.3|66
1677072000000|2023-02-22 13:20:00|27088.8|27073.8|27106.3|27091.3|27106.3|27091.3|27088.8|27073.8|93
1677072300000|2023-02-22 13:25:00|27101.3|27086.3|27091.3|27076.3|27108.8|27093.8|27086.3|27071.3|132
1677072600000|2023-02-22 13:30:00|27088.8|27073.8|27111.3|27096.3|27118.8|27103.8|27086.3|27071.3|136
1677072900000|2023-02-22 13:35:00|27106.3|27091.3|27126.3|27111.3|27131.3|27116.3|27106.3|27091.3|204
1677073200000|2023-02-22 13:40:00|27121.3|27106.3|27136.3|27121.3|27146.3|27131.3|27116.3|27101.3|122
1677073500000|2023-02-22 13:45:00|27138.8|27123.8|27131.3|27116.3|27146.3|27131.3|27131.3|27116.3|69
1677073800000|2023-02-22 13:50:00|27133.8|27118.8|27138.8|27123.8|27143.8|27128.8|27131.3|27116.3|43
1677074100000|2023-02-22 13:55:00|27141.3|27126.3|27136.3|27121.3|27146.3|27131.3|27136.3|27121.3|70
1677074400000|2023-02-22 14:00:00|27138.8|27123.8|27126.3|27111.3|27146.3|27131.3|27111.3|27096.3|115
1677074700000|2023-02-22 14:05:00|27128.8|27113.8|27111.3|27096.3|27136.3|27121.3|27111.3|27096.3|90
1677075000000|2023-02-22 14:10:00|27101.3|27086.3|27096.3|27081.3|27106.3|27091.3|27091.3|27076.3|122
1677075300000|2023-02-22 14:15:00|27093.8|27078.8|27081.3|27066.3|27101.3|27086.3|27076.3|27061.3|109
1677075600000|2023-02-22 14:20:00|27083.8|27068.8|27101.3|27086.3|27106.3|27091.3|27076.3|27061.3|84
1677075900000|2023-02-22 14:25:00|27096.3|27081.3|27096.3|27081.3|27106.3|27091.3|27096.3|27081.3|40
1677076200000|2023-02-22 14:30:00|27098.8|27083.8|27096.3|27081.3|27131.3|27116.3|27096.3|27081.3|138
1677076500000|2023-02-22 14:35:00|27093.8|27078.8|27108.8|27093.8|27111.3|27096.3|27076.3|27061.3|132
1677076800000|2023-02-22 14:40:00|27111.3|27096.3|27126.3|27111.3|27131.3|27116.3|27101.3|27086.3|111
1677077100000|2023-02-22 14:45:00|27128.8|27113.8|27123.8|27108.8|27136.3|27121.3|27106.3|27091.3|179
1677077400000|2023-02-22 14:50:00|27126.3|27111.3|27096.3|27081.3|27126.3|27111.3|27091.3|27076.3|148
1677077700000|2023-02-22 14:55:00|27091.3|27076.3|27061.3|27046.3|27101.3|27086.3|27056.3|27041.3|116
1677078000000|2023-02-22 15:00:00|27058.8|27043.8|27038.8|27023.8|27066.3|27051.3|27031.3|27016.3|192
1677078300000|2023-02-22 15:05:00|27036.3|27021.3|27036.3|27021.3|27061.3|27046.3|27031.3|27016.3|122
1677078600000|2023-02-22 15:10:00|27037.2|27022.2|27022.2|27007.2|27037.2|27022.2|27002.2|26987.2|194
1677078900000|2023-02-22 15:15:00|27019.7|27004.7|27022.2|27007.2|27032.2|27017.2|26997.2|26982.2|198
1677079200000|2023-02-22 15:20:00|27027.2|27012.2|27077.2|27062.2|27082.2|27067.2|27027.2|27012.2|291
1677079500000|2023-02-22 15:25:00|27082.2|27067.2|27032.2|27017.2|27092.2|27077.2|27032.2|27017.2|277
1677079800000|2023-02-22 15:30:00|27029.7|27014.7|27017.2|27002.2|27042.2|27027.2|27007.2|26992.2|237
1677080100000|2023-02-22 15:35:00|27022.2|27007.2|27034.7|27019.7|27037.2|27022.2|27017.2|27002.2|130
1677080400000|2023-02-22 15:40:00|27037.2|27022.2|27057.2|27042.2|27062.2|27047.2|27037.2|27022.2|120
1677080700000|2023-02-22 15:45:00|27054.7|27039.7|27087.2|27072.2|27087.2|27072.2|27054.7|27039.7|215
1677081000000|2023-02-22 15:50:00|27092.2|27077.2|27117.2|27102.2|27122.2|27107.2|27087.2|27072.2|219
1677081300000|2023-02-22 15:55:00|27119.7|27104.7|27137.2|27122.2|27147.2|27132.2|27119.7|27104.7|286
1677081600000|2023-02-22 16:00:00|27139.7|27124.7|27137.2|27122.2|27147.2|27132.2|27132.2|27117.2|222
1677081900000|2023-02-22 16:05:00|27139.7|27124.7|27147.2|27132.2|27152.2|27137.2|27137.2|27122.2|167
1677082200000|2023-02-22 16:10:00|27144.7|27129.7|27122.2|27107.2|27152.2|27137.2|27122.2|27107.2|188
1677082500000|2023-02-22 16:15:00|27124.7|27109.7|27122.2|27107.2|27127.2|27112.2|27114.7|27099.7|202
1677082800000|2023-02-22 16:20:00|27117.2|27102.2|27122.2|27107.2|27127.2|27112.2|27117.2|27102.2|164
1677083100000|2023-02-22 16:25:00|27127.2|27112.2|27122.2|27107.2|27127.2|27112.2|27107.2|27092.2|345
1677083400000|2023-02-22 16:30:00|27127.2|27112.2|27114.7|27099.7|27129.7|27114.7|27107.2|27092.2|340
1677083700000|2023-02-22 16:35:00|27112.2|27097.2|27099.7|27084.7|27122.2|27107.2|27089.7|27074.7|210
1677084000000|2023-02-22 16:40:00|27097.2|27082.2|27114.7|27099.7|27122.2|27107.2|27097.2|27082.2|99
1677084300000|2023-02-22 16:45:00|27112.2|27097.2|27112.2|27097.2|27122.2|27107.2|27109.7|27094.7|37
1677084600000|2023-02-22 16:50:00|27114.7|27094.7|27119.7|27099.7|27124.7|27104.7|27109.7|27089.7|47
1677084900000|2023-02-22 16:55:00|27124.7|27104.7|27129.7|27109.7|27129.7|27109.7|27119.7|27099.7|34
1677085200000|2023-02-22 17:00:00|27124.7|27104.7|27134.7|27114.7|27134.7|27114.7|27119.7|27099.7|27
1677085500000|2023-02-22 17:05:00|27139.7|27119.7|27144.7|27124.7|27149.7|27129.7|27134.7|27114.7|25
1677085800000|2023-02-22 17:10:00|27139.7|27119.7|27129.7|27109.7|27139.7|27119.7|27124.7|27104.7|26
1677086100000|2023-02-22 17:15:00|27134.7|27114.7|27164.7|27144.7|27169.7|27144.7|27129.7|27109.7|38
1677086400000|2023-02-22 17:20:00|27169.7|27149.7|27179.7|27159.7|27179.7|27159.7|27164.7|27139.7|85
1677086700000|2023-02-22 17:25:00|27184.7|27164.7|27179.7|27159.7|27194.7|27174.7|27179.7|27159.7|82
1677087000000|2023-02-22 17:30:00|27184.7|27164.7|27179.7|27159.7|27184.7|27164.7|27174.7|27154.7|32
1677087300000|2023-02-22 17:35:00|27184.7|27164.7|27184.7|27164.7|27189.7|27169.7|27174.7|27154.7|20
1677087600000|2023-02-22 17:40:00|27189.7|27169.7|27189.7|27169.7|27194.7|27174.7|27184.7|27164.7|12
1677087900000|2023-02-22 17:45:00|27194.7|27174.7|27184.7|27164.7|27199.7|27179.7|27179.7|27159.7|21
1677088200000|2023-02-22 17:50:00|27189.7|27169.7|27184.7|27164.7|27189.7|27169.7|27184.7|27164.7|5
1677088500000|2023-02-22 17:55:00|27179.7|27159.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|2
1677088800000|2023-02-22 18:00:00|27189.7|27159.7|27184.7|27159.7|27189.7|27164.7|27174.7|27154.7|17
1677089100000|2023-02-22 18:05:00|27189.7|27164.7|27189.7|27169.7|27194.7|27174.7|27184.7|27159.7|9
1677089400000|2023-02-22 18:10:00|27194.7|27174.7|27184.7|27164.7|27194.7|27174.7|27174.7|27154.7|16
1677089700000|2023-02-22 18:15:00|27189.7|27169.7|27189.7|27169.7|27194.7|27174.7|27184.7|27164.7|15
1677090000000|2023-02-22 18:20:00|27194.7|27174.7|27199.7|27174.7|27199.7|27179.7|27189.7|27169.7|1
1677090300000|2023-02-22 18:25:00|27194.7|27179.7|27199.7|27179.7|27204.7|27179.7|27194.7|27174.7|5
1677090600000|2023-02-22 18:30:00|27204.7|27184.7|27194.7|27174.7|27204.7|27184.7|27184.7|27159.7|21
1677090900000|2023-02-22 18:35:00|27189.7|27169.7|27209.7|27184.7|27209.7|27189.7|27189.7|27164.7|3
1677091200000|2023-02-22 18:40:00|27204.7|27189.7|27209.7|27184.7|27209.7|27189.7|27204.7|27184.7|17
1677091500000|2023-02-22 18:45:00|27204.7|27179.7|27199.7|27179.7|27209.7|27184.7|27194.7|27174.7|15
1677091800000|2023-02-22 18:50:00|27194.7|27174.7|27184.7|27164.7|27199.7|27179.7|27179.7|27159.7|8
1677092100000|2023-02-22 18:55:00|27189.7|27169.7|27189.7|27164.7|27194.7|27169.7|27184.7|27159.7|17
1677092400000|2023-02-22 19:00:00|27184.7|27159.7|27204.7|27179.7|27209.7|27189.7|27154.7|27134.7|96
1677092700000|2023-02-22 19:05:00|27199.7|27184.7|27199.7|27174.7|27219.7|27199.7|27179.7|27159.7|28
1677093000000|2023-02-22 19:10:00|27204.7|27179.7|27159.7|27134.7|27204.7|27184.7|27144.7|27124.7|20
1677093300000|2023-02-22 19:15:00|27154.7|27139.7|27184.7|27159.7|27184.7|27164.7|27129.7|27104.7|29
1677093600000|2023-02-22 19:20:00|27179.7|27164.7|27164.7|27144.7|27199.7|27179.7|27159.7|27139.7|13
1677093900000|2023-02-22 19:25:00|27169.7|27149.7|27159.7|27144.7|27179.7|27159.7|27154.7|27129.7|20
1677094200000|2023-02-22 19:30:00|27157.2|27142.2|27137.2|27122.2|27162.2|27147.2|27124.7|27109.7|27
1677094500000|2023-02-22 19:35:00|27139.7|27124.7|27132.2|27117.2|27147.2|27132.2|27124.7|27109.7|12
1677094800000|2023-02-22 19:40:00|27134.7|27119.7|27132.2|27117.2|27139.7|27124.7|27112.2|27097.2|17
1677095100000|2023-02-22 19:45:00|27134.7|27119.7|27157.2|27142.2|27159.7|27144.7|27117.2|27102.2|6
1677095400000|2023-02-22 19:50:00|27162.2|27147.2|27119.7|27104.7|27162.2|27147.2|27119.7|27104.7|16
1677095700000|2023-02-22 19:55:00|27117.2|27102.2|27099.7|27084.7|27119.7|27104.7|27097.2|27082.2|31
1677096000000|2023-02-22 20:00:00|27097.2|27082.2|27099.7|27084.7|27112.2|27097.2|27087.2|27072.2|6
1677096300000|2023-02-22 20:05:00|27102.2|27087.2|27109.7|27094.7|27112.2|27097.2|27097.2|27082.2|5
1677096600000|2023-02-22 20:10:00|27112.2|27097.2|27104.7|27089.7|27119.7|27104.7|27099.7|27084.7|15
1677096900000|2023-02-22 20:15:00|27107.2|27092.2|27107.2|27092.2|27119.7|27104.7|27102.2|27087.2|18
1677097200000|2023-02-22 20:20:00|27104.7|27089.7|27117.2|27102.2|27122.2|27107.2|27092.2|27077.2|16
1677097500000|2023-02-22 20:25:00|27114.7|27099.7|27092.2|27077.2|27122.2|27107.2|27092.2|27077.2|13
1677097800000|2023-02-22 20:30:00|27094.7|27079.7|27099.7|27084.7|27104.7|27089.7|27084.7|27069.7|13
1677098100000|2023-02-22 20:35:00|27102.2|27087.2|27077.2|27062.2|27104.7|27089.7|27074.7|27059.7|31
1677098400000|2023-02-22 20:40:00|27079.7|27064.7|27084.7|27069.7|27097.2|27082.2|27074.7|27059.7|17
1677098700000|2023-02-22 20:45:00|27082.2|27067.2|27092.2|27077.2|27097.2|27082.2|27074.7|27059.7|21
1677099000000|2023-02-22 20:50:00|27089.7|27074.7|27104.7|27089.7|27107.2|27092.2|27074.7|27059.7|13
1677099300000|2023-02-22 20:55:00|27107.2|27092.2|27114.7|27099.7|27122.2|27107.2|27107.2|27092.2|38
1677099600000|2023-02-22 21:00:00|27138.5|27098.5|27139.8|27099.8|27144.3|27104.3|27128.3|27088.3|0
1677099900000|2023-02-22 21:05:00|27137.9|27097.9|27131|27091|27146.9|27106.9|27131|27091|0
1677100200000|2023-02-22 21:10:00|27130.9|27090.9|27129.7|27089.7|27140.5|27100.5|27129.7|27089.7|0
1677100500000|2023-02-22 21:15:00|27131|27091|27127.8|27087.8|27134.1|27094.1|27127.8|27087.8|0
1677100800000|2023-02-22 21:20:00|27127.7|27087.7|27135.4|27095.4|27136.7|27096.7|27126.5|27086.5|0
1677101100000|2023-02-22 21:25:00|27135.5|27095.5|27132.2|27092.2|27138|27098|27131|27091|0
1677101400000|2023-02-22 21:30:00|27131.6|27091.6|27117.4|27077.4|27131.6|27091.6|27111.6|27071.6|0
1677101700000|2023-02-22 21:35:00|27119.3|27079.3|27121.9|27081.9|27125.1|27085.1|27117.4|27077.4|0
1677102000000|2023-02-22 21:40:00|27123.2|27083.2|27125.1|27085.1|27125.1|27085.1|27120.6|27080.6|0
1677102300000|2023-02-22 21:45:00|27126.3|27086.3|27123.8|27083.8|27127.6|27087.6|27121.9|27081.9|0
1677102600000|2023-02-22 21:50:00|27125.1|27085.1|27174|27134|27174.1|27134.1|27123.2|27083.2|0
1677102900000|2023-02-22 21:55:00|27172.8|27132.8|27164|27124|27172.8|27132.8|27151.4|27111.4|0
1677103200000|2023-02-22 22:00:00|27163.4|27123.4|27149.7|27109.7|27164|27124|27138.8|27098.8|0
1677103500000|2023-02-22 22:05:00|27149.1|27109.1|27149.1|27109.1|27149.7|27109.7|27144.6|27104.6|0
1677103800000|2023-02-22 22:10:00|27149.7|27109.7|27153.5|27113.5|27154.2|27114.2|27149.7|27109.7|0
1677104100000|2023-02-22 22:15:00|27153.6|27113.6|27154.8|27114.8|27154.8|27114.8|27143.9|27103.9|0
1677104400000|2023-02-22 22:20:00|27154.2|27114.2|27153.5|27113.5|27154.2|27114.2|27151.6|27111.6|0
1677104700000|2023-02-22 22:25:00|27153.7|27113.7|27161.2|27121.2|27162.5|27122.5|27153.7|27113.7|0
1677105000000|2023-02-22 22:30:00|27161.1|27121.1|27158.7|27118.7|27161.1|27121.1|27155.5|27115.5|0
1677105300000|2023-02-22 22:35:00|27159.3|27119.3|27159.3|27119.3|27159.9|27119.9|27159.3|27119.3|0
1677105600000|2023-02-22 22:40:00|27159.9|27119.9|27159.3|27119.3|27159.9|27119.9|27159.3|27119.3|0
1677105900000|2023-02-22 22:45:00|27159.9|27119.9|27160.6|27120.6|27160.6|27120.6|27159.9|27119.9|0
1677106200000|2023-02-22 22:50:00|27161.2|27121.2|27161.9|27121.9|27162.5|27122.5|27159.3|27119.3|0
1677106500000|2023-02-22 22:55:00|27161.2|27121.2|27162.5|27122.5|27163.1|27123.1|27161.2|27121.2|0
1677106800000|2023-02-22 23:00:00|27162.6|27122.6|27147.1|27107.1|27167.6|27127.6|27145.2|27105.2|0
1677107100000|2023-02-22 23:05:00|27147.2|27107.2|27141.4|27101.4|27148.4|27108.4|27136.9|27096.9|0
1677107400000|2023-02-22 23:10:00|27142.7|27102.7|27147.1|27107.1|27148.4|27108.4|27141.4|27101.4|0
1677107700000|2023-02-22 23:15:00|27146.5|27106.5|27148.4|27108.4|27151|27111|27142.7|27102.7|0
1677108000000|2023-02-22 23:20:00|27148.5|27108.5|27144|27104|27152.9|27112.9|27143.3|27103.3|0
1677108300000|2023-02-22 23:25:00|27144.6|27104.6|27156.8|27116.8|27156.8|27116.8|27144.6|27104.6|0
1677108600000|2023-02-22 23:30:00|27156.7|27116.7|27159.9|27119.9|27162.5|27122.5|27152.9|27112.9|0
1677108900000|2023-02-22 23:35:00|27158.7|27118.7|27149.7|27109.7|27159.9|27119.9|27148.4|27108.4|0
1677109200000|2023-02-22 23:40:00|27149.8|27109.8|27161.2|27121.2|27162.5|27122.5|27149.8|27109.8|0
1677109500000|2023-02-22 23:45:00|27160.6|27120.6|27164.4|27124.4|27167|27127|27159.9|27119.9|0
1677109800000|2023-02-22 23:50:00|27162.5|27122.5|27158.7|27118.7|27164.4|27124.4|27156.8|27116.8|0
1677110100000|2023-02-22 23:55:00|27159.9|27119.9|27164.4|27124.4|27165.7|27125.7|27159.9|27119.9|0
1677110400000|2023-02-23 00:00:00|27164.5|27124.5|27172.7|27132.7|27172.7|27132.7|27162.5|27122.5|0
1677110700000|2023-02-23 00:05:00|27172.8|27132.8|27170.2|27130.2|27178.5|27138.5|27170.2|27130.2|0
1677111000000|2023-02-23 00:10:00|27170.8|27130.8|27175.5|27135.5|27175.5|27135.5|27159.1|27119.1|0
1677111300000|2023-02-23 00:15:00|27175.4|27135.4|27186.3|27146.3|27198.8|27158.8|27166.6|27126.6|0
1677111600000|2023-02-23 00:20:00|27180.1|27140.1|27183.2|27143.2|27186.4|27146.4|27180|27140|0
1677111900000|2023-02-23 00:25:00|27186.3|27146.3|27186.5|27146.5|27192.7|27152.7|27186.3|27146.3|0
1677112200000|2023-02-23 00:30:00|27192.7|27152.7|27186.4|27146.4|27192.8|27152.8|27186.4|27146.4|0
1677112500000|2023-02-23 00:35:00|27186.3|27146.3|27180|27140|27186.3|27146.3|27180|27140|0
1677112800000|2023-02-23 00:40:00|27186.2|27146.2|27173.7|27133.7|27186.3|27146.3|27170.6|27130.6|0
1677113100000|2023-02-23 00:45:00|27173.8|27133.8|27180|27140|27180.1|27140.1|27173.8|27133.8|0
1677113400000|2023-02-23 00:50:00|27180.1|27140.1|27173.9|27133.9|27186.3|27146.3|27173.8|27133.8|0
1677113700000|2023-02-23 00:55:00|27174|27134|27167.7|27127.7|27180.2|27140.2|27167.6|27127.6|0
1677114000000|2023-02-23 01:00:00|27170.7|27130.7|27173.8|27133.8|27173.9|27133.9|27167.4|27127.4|0
1677114300000|2023-02-23 01:05:00|27173.9|27133.9|27173.6|27133.6|27180.1|27140.1|27173.6|27133.6|0
1677114600000|2023-02-23 01:10:00|27173.7|27133.7|27173.8|27133.8|27176.9|27136.9|27173.7|27133.7|0
1677114900000|2023-02-23 01:15:00|27176.9|27136.9|27192.7|27152.7|27192.7|27152.7|27176.9|27136.9|0
1677115200000|2023-02-23 01:20:00|27198.9|27158.9|27192.8|27152.8|27198.9|27158.9|27192.7|27152.7|0
1677115500000|2023-02-23 01:25:00|27192.7|27152.7|27199|27159|27202.2|27162.2|27186.6|27146.6|0
1677115800000|2023-02-23 01:30:00|27198.9|27158.9|27211.6|27171.6|27211.7|27171.7|27192.6|27152.6|0
1677116100000|2023-02-23 01:35:00|27205.4|27165.4|27205.5|27165.5|27205.5|27165.5|27199.1|27159.1|0
1677116400000|2023-02-23 01:40:00|27208.6|27168.6|27215.1|27175.1|27218.2|27178.2|27205.5|27165.5|0
1677116700000|2023-02-23 01:45:00|27218.2|27178.2|27218.1|27178.1|27224.4|27184.4|27218.1|27178.1|0
1677117000000|2023-02-23 01:50:00|27218.2|27178.2|27224.4|27184.4|27230.6|27190.6|27218.1|27178.1|0
1677117300000|2023-02-23 01:55:00|27230.5|27190.5|27230.6|27190.6|27230.7|27190.7|27224.3|27184.3|0
1677117600000|2023-02-23 02:00:00|27230.7|27190.7|27230.6|27190.6|27237.1|27197.1|27230.5|27190.5|0
1677117900000|2023-02-23 02:05:00|27230.7|27190.7|27230.6|27190.6|27236.9|27196.9|27230.5|27190.5|0
1677118200000|2023-02-23 02:10:00|27230.5|27190.5|27218.1|27178.1|27230.6|27190.6|27218|27178|0
1677118500000|2023-02-23 02:15:00|27224.3|27184.3|27230.9|27190.9|27230.9|27190.9|27224.3|27184.3|0
1677118800000|2023-02-23 02:20:00|27230.8|27190.8|27230.8|27190.8|27237.2|27197.2|27230.8|27190.8|0
1677119100000|2023-02-23 02:25:00|27230.7|27190.7|27224.4|27184.4|27230.8|27190.8|27224.4|27184.4|0
1677119400000|2023-02-23 02:30:00|27230.6|27190.6|27221.3|27181.3|27230.6|27190.6|27221.3|27181.3|0
1677119700000|2023-02-23 02:35:00|27224.4|27184.4|27224.3|27184.3|27224.4|27184.4|27221.2|27181.2|0
1677120000000|2023-02-23 02:40:00|27224.4|27184.4|27218.2|27178.2|27224.4|27184.4|27218.1|27178.1|0
1677120300000|2023-02-23 02:45:00|27224.4|27184.4|27224.5|27184.5|27224.5|27184.5|27224.4|27184.4|0
1677120600000|2023-02-23 02:50:00|27224.6|27184.6|27237.1|27197.1|27237.1|27197.1|27224.5|27184.5|0
1677120900000|2023-02-23 02:55:00|27234|27194|27237.1|27197.1|27237.1|27197.1|27230.8|27190.8|0
1677121200000|2023-02-23 03:00:00|27237|27197|27230.7|27190.7|27237.1|27197.1|27230.7|27190.7|0
1677121500000|2023-02-23 03:05:00|27230.8|27190.8|27230.8|27190.8|27237.1|27197.1|27230.6|27190.6|0
1677121800000|2023-02-23 03:10:00|27230.9|27190.9|27237.1|27197.1|27237.2|27197.2|27230.8|27190.8|0
1677122100000|2023-02-23 03:15:00|27237.2|27197.2|27230.8|27190.8|27237.2|27197.2|27230.8|27190.8|0
1677122400000|2023-02-23 03:20:00|27230.9|27190.9|27230.9|27190.9|27237.2|27197.2|27230.8|27190.8|0
1677122700000|2023-02-23 03:25:00|27231|27191|27231|27191|27231|27191|27230.9|27190.9|0
1677123000000|2023-02-23 03:30:00|27230.9|27190.9|27237.2|27197.2|27237.2|27197.2|27230.9|27190.9|0
1677123300000|2023-02-23 03:35:00|27237.1|27197.1|27230.8|27190.8|27237.2|27197.2|27230.8|27190.8|0
1677123600000|2023-02-23 03:40:00|27230.9|27190.9|27230.8|27190.8|27230.9|27190.9|27230.8|27190.8|0
1677123900000|2023-02-23 03:45:00|27227.7|27187.7|27230.8|27190.8|27230.8|27190.8|27224.5|27184.5|0
1677124200000|2023-02-23 03:50:00|27227.7|27187.7|27227.7|27187.7|27230.9|27190.9|27224.5|27184.5|0
1677124500000|2023-02-23 03:55:00|27230.8|27190.8|27230.7|27190.7|27230.9|27190.9|27230.7|27190.7|0
1677124800000|2023-02-23 04:00:00|27230.8|27190.8|27230.8|27190.8|27230.9|27190.9|27227.6|27187.6|0
1677125100000|2023-02-23 04:05:00|27230.9|27190.9|27230.8|27190.8|27230.9|27190.9|27230.8|27190.8|0
1677125400000|2023-02-23 04:10:00|27230.9|27190.9|27230.7|27190.7|27230.9|27190.9|27224.6|27184.6|0
1677125700000|2023-02-23 04:15:00|27224.5|27184.5|27224.5|27184.5|27224.5|27184.5|27224.5|27184.5|0
1677126000000|2023-02-23 04:20:00|27230.7|27190.7|27224.4|27184.4|27230.8|27190.8|27224.4|27184.4|0
1677126300000|2023-02-23 04:25:00|27224.5|27184.5|27230.8|27190.8|27230.8|27190.8|27224.5|27184.5|0
1677126600000|2023-02-23 04:30:00|27230.7|27190.7|27230.8|27190.8|27230.8|27190.8|27230.7|27190.7|0
1677126900000|2023-02-23 04:35:00|27230.7|27190.7|27230.8|27190.8|27230.8|27190.8|27230.7|27190.7|0
1677127200000|2023-02-23 04:40:00|27230.9|27190.9|27230.9|27190.9|27230.9|27190.9|27230.8|27190.8|0
1677127500000|2023-02-23 04:45:00|27231|27191|27230.9|27190.9|27231|27191|27230.9|27190.9|0
1677127800000|2023-02-23 04:50:00|27227.8|27187.8|27230.9|27190.9|27230.9|27190.9|27224.6|27184.6|0
1677128100000|2023-02-23 04:55:00|27234|27194|27237.2|27197.2|27237.2|27197.2|27230.9|27190.9|0
1677128400000|2023-02-23 05:00:00|27237.1|27197.1|27237.2|27197.2|27237.2|27197.2|27234.1|27194.1|0
1677128700000|2023-02-23 05:05:00|27237.1|27197.1|27230.9|27190.9|27237.2|27197.2|27230.9|27190.9|0
1677129000000|2023-02-23 05:10:00|27230.8|27190.8|27224.6|27184.6|27230.9|27190.9|27224.6|27184.6|0
1677129300000|2023-02-23 05:15:00|27227.7|27187.7|27230.8|27190.8|27230.8|27190.8|27224.6|27184.6|0
1677129600000|2023-02-23 05:20:00|27230.9|27190.9|27224.6|27184.6|27230.9|27190.9|27224.6|27184.6|0
1677129900000|2023-02-23 05:25:00|27224.5|27184.5|27224.6|27184.6|27224.6|27184.6|27224.5|27184.5|0
1677130200000|2023-02-23 05:30:00|27224.5|27184.5|27218.2|27178.2|27224.6|27184.6|27218.2|27178.2|0
1677130500000|2023-02-23 05:35:00|27218.3|27178.3|27218.3|27178.3|27224.6|27184.6|27218.2|27178.2|0
1677130800000|2023-02-23 05:40:00|27218.2|27178.2|27218.3|27178.3|27224.5|27184.5|27218.2|27178.2|0
1677131400000|2023-02-23 05:50:00|27218.2|27178.2|27212|27172|27218.3|27178.3|27211.9|27171.9|0
1677131700000|2023-02-23 05:55:00|27211.9|27171.9|27212|27172|27215.1|27175.1|27211.9|27171.9|0
1677132000000|2023-02-23 06:00:00|27212.1|27172.1|27218.3|27178.3|27224.6|27184.6|27212.1|27172.1|0
1677132300000|2023-02-23 06:05:00|27218.2|27178.2|27218.3|27178.3|27218.3|27178.3|27218.2|27178.2|0
1677132600000|2023-02-23 06:10:00|27218.2|27178.2|27211.9|27171.9|27218.3|27178.3|27211.9|27171.9|0
1677132900000|2023-02-23 06:15:00|27212|27172|27218.3|27178.3|27218.3|27178.3|27211.9|27171.9|0
1677133500000|2023-02-23 06:25:00|27215.3|27175.3|27218.3|27178.3|27218.4|27178.4|27212.1|27172.1|0
1677133800000|2023-02-23 06:30:00|27218.4|27178.4|27218.4|27178.4|27218.5|27178.5|27212.2|27172.2|0
1677134100000|2023-02-23 06:35:00|27218.3|27178.3|27212.1|27172.1|27218.4|27178.4|27212.1|27172.1|0
1677134400000|2023-02-23 06:40:00|27212|27172|27224.6|27184.6|27224.6|27184.6|27212|27172|0
1677134700000|2023-02-23 06:45:00|27224.5|27184.5|27224.5|27184.5|27224.6|27184.6|27224.4|27184.4|0
1677135000000|2023-02-23 06:50:00|27224.4|27184.4|27230.8|27190.8|27230.8|27190.8|27218.3|27178.3|0
1677135300000|2023-02-23 06:55:00|27230.7|27190.7|27211.9|27171.9|27230.7|27190.7|27211.9|27171.9|0
1677135600000|2023-02-23 07:00:00|27211.8|27171.8|27147.2|27132.2|27211.9|27171.9|27139.7|27124.7|107
1677135900000|2023-02-23 07:05:00|27149.7|27134.7|27147.2|27132.2|27169.7|27154.7|27142.2|27127.2|91
1677136200000|2023-02-23 07:10:00|27149.7|27134.7|27162.2|27147.2|27162.2|27147.2|27147.2|27132.2|14
1677136500000|2023-02-23 07:15:00|27159.7|27144.7|27157.2|27142.2|27167.2|27152.2|27157.2|27142.2|29
1677136800000|2023-02-23 07:20:00|27159.7|27144.7|27162.2|27147.2|27162.2|27147.2|27157.2|27142.2|11
1677137100000|2023-02-23 07:25:00|27159.7|27144.7|27154.7|27139.7|27159.7|27144.7|27152.2|27137.2|14
1677137400000|2023-02-23 07:30:00|27152.2|27137.2|27162.2|27147.2|27164.7|27149.7|27152.2|27137.2|22
1677137700000|2023-02-23 07:35:00|27157.2|27142.2|27167.2|27152.2|27169.7|27154.7|27157.2|27142.2|6
1677138000000|2023-02-23 07:40:00|27169.7|27154.7|27167.2|27152.2|27169.7|27154.7|27162.2|27147.2|8
1677138300000|2023-02-23 07:45:00|27169.7|27154.7|27174.7|27159.7|27177.2|27162.2|27167.2|27152.2|17
1677138600000|2023-02-23 07:50:00|27172.2|27157.2|27154.7|27139.7|27174.7|27159.7|27154.7|27139.7|21
1677138900000|2023-02-23 07:55:00|27152.2|27137.2|27154.7|27139.7|27172.2|27157.2|27152.2|27137.2|74
1677139200000|2023-02-23 08:00:00|27157.2|27142.2|27192.2|27177.2|27242.2|27227.2|27154.7|27139.7|674
1677139500000|2023-02-23 08:05:00|27189.7|27174.7|27154.7|27139.7|27202.2|27187.2|27142.2|27127.2|355
1677139800000|2023-02-23 08:10:00|27157.2|27142.2|27197.2|27182.2|27197.2|27182.2|27137.2|27122.2|206
1677140100000|2023-02-23 08:15:00|27199.7|27184.7|27247.2|27232.2|27257.2|27242.2|27199.7|27184.7|320
1677140400000|2023-02-23 08:20:00|27252.2|27237.2|27287.2|27272.2|27307.2|27292.2|27244.7|27229.7|318
1677140700000|2023-02-23 08:25:00|27292.2|27277.2|27279.7|27264.7|27292.2|27277.2|27242.2|27227.2|212
1677141000000|2023-02-23 08:30:00|27282.2|27267.2|27342.2|27327.2|27342.2|27327.2|27277.2|27262.2|373
1677141300000|2023-02-23 08:35:00|27344.7|27329.7|27357.2|27342.2|27369.7|27354.7|27334.7|27319.7|269
1677141600000|2023-02-23 08:40:00|27358.9|27343.9|27353.9|27338.9|27358.9|27343.9|27323.9|27308.9|415
1677141900000|2023-02-23 08:45:00|27351.4|27336.4|27323.9|27308.9|27383.9|27368.9|27323.9|27308.9|367
1677142200000|2023-02-23 08:50:00|27326.4|27311.4|27296.4|27281.4|27333.9|27318.9|27296.4|27281.4|167
1677142500000|2023-02-23 08:55:00|27298.9|27283.9|27283.9|27268.9|27298.9|27283.9|27273.9|27258.9|122
1677142800000|2023-02-23 09:00:00|27278.9|27263.9|27313.9|27298.9|27318.9|27303.9|27278.9|27263.9|152
1677143100000|2023-02-23 09:05:00|27308.9|27293.9|27288.9|27273.9|27308.9|27293.9|27268.9|27253.9|106
1677143400000|2023-02-23 09:10:00|27291.4|27276.4|27271.4|27256.4|27293.9|27278.9|27266.4|27251.4|85
1677143700000|2023-02-23 09:15:00|27273.9|27258.9|27298.9|27283.9|27298.9|27283.9|27271.4|27256.4|52
1677144000000|2023-02-23 09:20:00|27296.4|27281.4|27253.9|27238.9|27308.9|27293.9|27233.9|27218.9|144
1677144300000|2023-02-23 09:25:00|27251.4|27236.4|27256.4|27241.4|27278.9|27263.9|27251.4|27236.4|53
1677144600000|2023-02-23 09:30:00|27258.9|27243.9|27268.9|27253.9|27273.9|27258.9|27253.9|27238.9|41
1677144900000|2023-02-23 09:35:00|27271.4|27256.4|27296.4|27281.4|27303.9|27288.9|27268.9|27253.9|82
1677145200000|2023-02-23 09:40:00|27298.9|27283.9|27293.9|27278.9|27303.9|27288.9|27291.4|27276.4|38
1677145500000|2023-02-23 09:45:00|27296.4|27281.4|27313.9|27298.9|27313.9|27298.9|27291.4|27276.4|52
1677145800000|2023-02-23 09:50:00|27316.4|27301.4|27308.9|27293.9|27328.9|27313.9|27308.9|27293.9|73
1677146100000|2023-02-23 09:55:00|27311.4|27296.4|27303.9|27288.9|27318.9|27303.9|27283.9|27268.9|56
1677146400000|2023-02-23 10:00:00|27301.4|27286.4|27318.9|27303.9|27328.9|27313.9|27298.9|27283.9|79
1677146700000|2023-02-23 10:05:00|27321.4|27306.4|27303.9|27288.9|27333.9|27318.9|27298.9|27283.9|77
1677147000000|2023-02-23 10:10:00|27308.9|27293.9|27321.4|27306.4|27321.4|27306.4|27298.9|27283.9|87
1677147300000|2023-02-23 10:15:00|27318.9|27303.9|27328.9|27313.9|27333.9|27318.9|27308.9|27293.9|84
1677147600000|2023-02-23 10:20:00|27326.4|27311.4|27311.4|27296.4|27328.9|27313.9|27306.4|27291.4|46
1677147900000|2023-02-23 10:25:00|27313.9|27298.9|27308.9|27293.9|27313.9|27298.9|27298.9|27283.9|24
1677148200000|2023-02-23 10:30:00|27306.4|27291.4|27303.9|27288.9|27311.4|27296.4|27298.9|27283.9|27
1677148500000|2023-02-23 10:35:00|27301.4|27286.4|27298.9|27283.9|27306.4|27291.4|27288.9|27273.9|53
1677148800000|2023-02-23 10:40:00|27296.4|27281.4|27291.4|27276.4|27303.9|27288.9|27281.4|27266.4|65
1677149100000|2023-02-23 10:45:00|27288.9|27273.9|27293.9|27278.9|27293.9|27278.9|27278.9|27263.9|36
1677149400000|2023-02-23 10:50:00|27298.9|27283.9|27303.9|27288.9|27303.9|27288.9|27293.9|27278.9|17
1677149700000|2023-02-23 10:55:00|27308.9|27293.9|27313.9|27298.9|27318.9|27303.9|27308.9|27293.9|60
1677150000000|2023-02-23 11:00:00|27308.9|27293.9|27331.4|27316.4|27333.9|27318.9|27308.9|27293.9|70
1677150300000|2023-02-23 11:05:00|27333.9|27318.9|27348.9|27333.9|27348.9|27333.9|27328.9|27313.9|73
1677150600000|2023-02-23 11:10:00|27346.4|27331.4|27323.9|27308.9|27348.9|27333.9|27323.9|27308.9|71
1677150900000|2023-02-23 11:15:00|27321.4|27306.4|27308.9|27293.9|27321.4|27306.4|27296.4|27281.4|27
1677151200000|2023-02-23 11:20:00|27306.4|27291.4|27313.9|27298.9|27313.9|27298.9|27303.9|27288.9|22
1677151500000|2023-02-23 11:25:00|27316.4|27301.4|27311.4|27296.4|27318.9|27303.9|27311.4|27296.4|44
1677151800000|2023-02-23 11:30:00|27313.9|27298.9|27308.9|27293.9|27318.9|27303.9|27303.9|27288.9|34
1677152100000|2023-02-23 11:35:00|27311.4|27296.4|27348.9|27333.9|27348.9|27333.9|27308.9|27293.9|48
1677152400000|2023-02-23 11:40:00|27343.9|27328.9|27348.9|27333.9|27348.9|27333.9|27343.9|27328.9|54
1677152700000|2023-02-23 11:45:00|27351.4|27336.4|27373.9|27358.9|27373.9|27358.9|27348.9|27333.9|125
1677153000000|2023-02-23 11:50:00|27376.4|27361.4|27371.4|27356.4|27383.9|27368.9|27368.9|27353.9|131
1677153300000|2023-02-23 11:55:00|27373.9|27358.9|27368.9|27353.9|27373.9|27358.9|27361.4|27346.4|123
1677153600000|2023-02-23 12:00:00|27366.4|27351.4|27353.9|27338.9|27368.9|27353.9|27343.9|27328.9|120
1677153900000|2023-02-23 12:05:00|27348.9|27333.9|27363.9|27348.9|27363.9|27348.9|27323.9|27308.9|135
1677154200000|2023-02-23 12:10:00|27366.4|27351.4|27353.9|27338.9|27373.9|27358.9|27343.9|27328.9|80
1677154500000|2023-02-23 12:15:00|27351.4|27336.4|27358.9|27343.9|27358.9|27343.9|27348.9|27333.9|62
1677154800000|2023-02-23 12:20:00|27353.9|27338.9|27353.9|27338.9|27363.9|27348.9|27348.9|27333.9|77
1677155100000|2023-02-23 12:25:00|27356.4|27341.4|27368.9|27353.9|27376.4|27361.4|27356.4|27341.4|71
1677155400000|2023-02-23 12:30:00|27373.9|27358.9|27363.9|27348.9|27383.9|27368.9|27358.9|27343.9|90
1677155700000|2023-02-23 12:35:00|27361.4|27346.4|27368.9|27353.9|27368.9|27353.9|27353.9|27338.9|43
1677156000000|2023-02-23 12:40:00|27368.5|27353.5|27348.5|27333.5|27373.5|27358.5|27348.5|27333.5|76
1677156300000|2023-02-23 12:45:00|27343.5|27328.5|27361|27346|27363.5|27348.5|27341|27326|44
1677156600000|2023-02-23 12:50:00|27358.5|27343.5|27358.5|27343.5|27366|27351|27353.5|27338.5|24
1677156900000|2023-02-23 12:55:00|27361|27346|27358.5|27343.5|27368.5|27353.5|27358.5|27343.5|34
1677157200000|2023-02-23 13:00:00|27361|27346|27358.5|27343.5|27371|27356|27353.5|27338.5|90
1677157500000|2023-02-23 13:05:00|27353.5|27338.5|27363.5|27348.5|27368.5|27353.5|27353.5|27338.5|74
1677157800000|2023-02-23 13:10:00|27366|27351|27368.5|27353.5|27373.5|27358.5|27358.5|27343.5|69
1677158100000|2023-02-23 13:15:00|27371|27356|27373.5|27358.5|27373.5|27358.5|27366|27351|37
1677158400000|2023-02-23 13:20:00|27376|27361|27378.5|27363.5|27383.5|27368.5|27373.5|27358.5|55
1677158700000|2023-02-23 13:25:00|27373.5|27358.5|27361|27346|27373.5|27358.5|27356|27341|77
1677159000000|2023-02-23 13:30:00|27358.5|27343.5|27348.5|27333.5|27373.5|27358.5|27318.5|27303.5|148
1677159300000|2023-02-23 13:35:00|27353.5|27338.5|27333.5|27318.5|27363.5|27348.5|27331|27316|75
1677159600000|2023-02-23 13:40:00|27331|27316|27356|27341|27363.5|27348.5|27318.5|27303.5|44
1677159900000|2023-02-23 13:45:00|27358.5|27343.5|27313.5|27298.5|27358.5|27343.5|27311|27296|130
1677160200000|2023-02-23 13:50:00|27316|27301|27338.5|27323.5|27343.5|27328.5|27313.5|27298.5|84
1677160500000|2023-02-23 13:55:00|27336|27321|27331|27316|27351|27336|27328.5|27313.5|81
1677160800000|2023-02-23 14:00:00|27328.5|27313.5|27321|27306|27333.5|27318.5|27313.5|27298.5|99
1677161100000|2023-02-23 14:05:00|27318.5|27303.5|27338.5|27323.5|27343.5|27328.5|27318.5|27303.5|113
1677161400000|2023-02-23 14:10:00|27343.5|27328.5|27363.5|27348.5|27363.5|27348.5|27336|27321|125
1677161700000|2023-02-23 14:15:00|27358.5|27343.5|27361|27346|27368.5|27353.5|27353.5|27338.5|62
1677162000000|2023-02-23 14:20:00|27363.5|27348.5|27358.5|27343.5|27371|27356|27351|27336|60
1677162300000|2023-02-23 14:25:00|27361|27346|27381|27366|27381|27366|27358.5|27343.5|85
1677162600000|2023-02-23 14:30:00|27383.5|27368.5|27388.5|27373.5|27408.5|27393.5|27383.5|27368.5|328
1677162900000|2023-02-23 14:35:00|27391|27376|27383.5|27368.5|27393.5|27378.5|27368.5|27353.5|98
1677163200000|2023-02-23 14:40:00|27386|27371|27378.5|27363.5|27398.5|27383.5|27373.5|27358.5|102
1677163500000|2023-02-23 14:45:00|27381|27366|27436|27421|27451|27436|27381|27366|308
1677163800000|2023-02-23 14:50:00|27433.5|27418.5|27451|27436|27453.5|27438.5|27426|27411|198
1677164100000|2023-02-23 14:55:00|27448.5|27433.5|27423.5|27408.5|27458.5|27443.5|27423.5|27408.5|194
1677164400000|2023-02-23 15:00:00|27426|27411|27418.5|27403.5|27438.5|27423.5|27413.5|27398.5|145
1677164700000|2023-02-23 15:05:00|27421|27406|27398.5|27383.5|27423.5|27408.5|27383.5|27368.5|98
1677165000000|2023-02-23 15:10:00|27399|27384|27404|27389|27406.5|27391.5|27374|27359|125
1677165300000|2023-02-23 15:15:00|27409|27394|27414|27399|27429|27414|27399|27384|137
1677165600000|2023-02-23 15:20:00|27419|27404|27444|27429|27444|27429|27416.5|27401.5|135
1677165900000|2023-02-23 15:25:00|27441.5|27426.5|27429|27414|27446.5|27431.5|27426.5|27411.5|68
1677166200000|2023-02-23 15:30:00|27426.5|27411.5|27414|27399|27429|27414|27389|27374|207
1677166500000|2023-02-23 15:35:00|27416.5|27401.5|27399|27384|27416.5|27401.5|27399|27384|58
1677166800000|2023-02-23 15:40:00|27394|27379|27369|27354|27399|27384|27369|27354|104
1677167100000|2023-02-23 15:45:00|27374|27359|27329|27314|27379|27364|27319|27304|214
1677167400000|2023-02-23 15:50:00|27326.5|27311.5|27319|27304|27326.5|27311.5|27304|27289|131
1677167700000|2023-02-23 15:55:00|27314|27299|27331.5|27316.5|27334|27319|27296.5|27281.5|108
1677168000000|2023-02-23 16:00:00|27329|27314|27356.5|27341.5|27364|27349|27329|27314|131
1677168300000|2023-02-23 16:05:00|27354|27339|27309|27294|27359|27344|27299|27284|175
1677168600000|2023-02-23 16:10:00|27314|27299|27314|27299|27324|27309|27304|27289|100
1677168900000|2023-02-23 16:15:00|27311.5|27296.5|27306.5|27291.5|27319|27304|27304|27289|119
1677169200000|2023-02-23 16:20:00|27304|27289|27319|27304|27319|27304|27294|27279|131
1677169500000|2023-02-23 16:25:00|27321.5|27306.5|27316.5|27301.5|27324|27309|27304|27289|275
1677169800000|2023-02-23 16:30:00|27314|27299|27289|27274|27314|27299|27279|27264|332
1677170100000|2023-02-23 16:35:00|27291.5|27276.5|27259|27244|27294|27279|27259|27244|142
1677170400000|2023-02-23 16:40:00|27256.5|27241.5|27249|27234|27259|27244|27234|27219|83
1677170700000|2023-02-23 16:45:00|27244|27229|27254|27239|27261.5|27246.5|27244|27229|43
1677171000000|2023-02-23 16:50:00|27256.5|27236.5|27241.5|27216.5|27261.5|27236.5|27236.5|27216.5|33
1677171300000|2023-02-23 16:55:00|27236.5|27221.5|27236.5|27211.5|27241.5|27221.5|27231.5|27211.5|47
1677171600000|2023-02-23 17:00:00|27231.5|27216.5|27241.5|27216.5|27241.5|27221.5|27231.5|27211.5|21
1677171900000|2023-02-23 17:05:00|27236.5|27221.5|27236.5|27216.5|27246.5|27226.5|27236.5|27216.5|22
1677172200000|2023-02-23 17:10:00|27231.5|27211.5|27236.5|27216.5|27241.5|27216.5|27226.5|27206.5|18
1677172500000|2023-02-23 17:15:00|27231.5|27211.5|27241.5|27221.5|27256.5|27236.5|27231.5|27211.5|40
1677172800000|2023-02-23 17:20:00|27236.5|27216.5|27246.5|27221.5|27246.5|27226.5|27226.5|27201.5|19
1677173100000|2023-02-23 17:25:00|27241.5|27226.5|27241.5|27221.5|27246.5|27226.5|27241.5|27216.5|29
1677173400000|2023-02-23 17:30:00|27246.5|27216.5|27261.5|27241.5|27261.5|27241.5|27236.5|27216.5|25
1677173700000|2023-02-23 17:35:00|27266.5|27246.5|27266.5|27246.5|27276.5|27256.5|27261.5|27241.5|41
1677174000000|2023-02-23 17:40:00|27271.5|27251.5|27276.5|27251.5|27276.5|27256.5|27261.5|27236.5|13
1677174300000|2023-02-23 17:45:00|27271.5|27256.5|27271.5|27246.5|27276.5|27256.5|27256.5|27236.5|16
1677174600000|2023-02-23 17:50:00|27276.5|27251.5|27281.5|27261.5|27286.5|27261.5|27271.5|27251.5|9
1677174900000|2023-02-23 17:55:00|27286.5|27256.5|27286.5|27266.5|27291.5|27271.5|27281.5|27256.5|10
1677175200000|2023-02-23 18:00:00|27291.5|27261.5|27296.5|27276.5|27306.5|27281.5|27281.5|27261.5|36
1677175500000|2023-02-23 18:05:00|27291.5|27271.5|27276.5|27251.5|27296.5|27271.5|27276.5|27251.5|22
1677175800000|2023-02-23 18:10:00|27271.5|27256.5|27276.5|27256.5|27281.5|27256.5|27271.5|27251.5|8
1677176100000|2023-02-23 18:15:00|27281.5|27251.5|27281.5|27261.5|27281.5|27261.5|27271.5|27246.5|16
1677176400000|2023-02-23 18:20:00|27276.5|27256.5|27276.5|27256.5|27281.5|27261.5|27271.5|27251.5|16
1677176700000|2023-02-23 18:25:00|27271.5|27251.5|27281.5|27261.5|27281.5|27261.5|27271.5|27251.5|8
1677177000000|2023-02-23 18:30:00|27276.5|27256.5|27281.5|27256.5|27281.5|27261.5|27271.5|27251.5|9
1677177300000|2023-02-23 18:35:00|27276.5|27261.5|27281.5|27261.5|27281.5|27261.5|27276.5|27256.5|2
1677177600000|2023-02-23 18:40:00|27286.5|27266.5|27281.5|27261.5|27296.5|27276.5|27276.5|27256.5|68
1677177900000|2023-02-23 18:45:00|27286.5|27266.5|27296.5|27276.5|27301.5|27281.5|27276.5|27256.5|18
1677178200000|2023-02-23 18:50:00|27301.5|27271.5|27291.5|27271.5|27301.5|27281.5|27291.5|27266.5|7
1677178500000|2023-02-23 18:55:00|27286.5|27266.5|27291.5|27271.5|27291.5|27271.5|27281.5|27256.5|20
1677178800000|2023-02-23 19:00:00|27296.5|27276.5|27296.5|27271.5|27301.5|27281.5|27286.5|27261.5|25
1677179100000|2023-02-23 19:05:00|27291.5|27276.5|27301.5|27281.5|27306.5|27281.5|27291.5|27271.5|14
1677179400000|2023-02-23 19:10:00|27296.5|27276.5|27321.5|27301.5|27326.5|27301.5|27296.5|27276.5|45
1677179700000|2023-02-23 19:15:00|27326.5|27306.5|27346.5|27326.5|27351.5|27331.5|27321.5|27306.5|60
1677180000000|2023-02-23 19:20:00|27351.5|27331.5|27351.5|27331.5|27351.5|27331.5|27341.5|27321.5|14
1677180300000|2023-02-23 19:25:00|27356.5|27326.5|27354|27339|27356.5|27339|27346.5|27326.5|29
1677180600000|2023-02-23 19:30:00|27356.5|27341.5|27371.5|27356.5|27376.5|27361.5|27354|27339|28
1677180900000|2023-02-23 19:35:00|27374|27359|27379|27364|27384|27369|27374|27359|13
1677181200000|2023-02-23 19:40:00|27381.5|27366.5|27379|27364|27384|27369|27364|27349|29
1677181500000|2023-02-23 19:45:00|27376.5|27361.5|27379|27364|27379|27364|27371.5|27356.5|9
1677181800000|2023-02-23 19:50:00|27384|27369|27381.5|27366.5|27384|27369|27369|27354|15
1677182100000|2023-02-23 19:55:00|27379|27364|27376.5|27361.5|27384|27369|27364|27349|18
1677182400000|2023-02-23 20:00:00|27379|27364|27409|27394|27409|27394|27374|27359|33
1677182700000|2023-02-23 20:05:00|27406.5|27391.5|27394|27379|27414|27399|27394|27379|29
1677183000000|2023-02-23 20:10:00|27396.5|27381.5|27414|27399|27419|27404|27396.5|27381.5|25
1677183300000|2023-02-23 20:15:00|27416.5|27401.5|27406.5|27391.5|27419|27404|27406.5|27391.5|23
1677183600000|2023-02-23 20:20:00|27409|27394|27424|27409|27426.5|27411.5|27399|27384|44
1677183900000|2023-02-23 20:25:00|27426.5|27411.5|27434|27419|27434|27419|27416.5|27401.5|20
1677184200000|2023-02-23 20:30:00|27431.5|27416.5|27446.5|27431.5|27449|27434|27429|27414|57
1677184500000|2023-02-23 20:35:00|27444|27429|27436.5|27421.5|27444|27429|27429|27414|35
1677184800000|2023-02-23 20:40:00|27439|27424|27441.5|27426.5|27444|27429|27434|27419|19
1677185100000|2023-02-23 20:45:00|27439|27424|27414|27399|27439|27424|27411.5|27396.5|22
1677185400000|2023-02-23 20:50:00|27411.5|27396.5|27399|27384|27411.5|27396.5|27399|27384|11
1677185700000|2023-02-23 20:55:00|27406.5|27391.5|27409|27394|27424|27409|27404|27389|43
1677186000000|2023-02-23 21:00:00|27419.3|27379.3|27405.1|27365.1|27426.9|27386.9|27405.1|27365.1|0
1677186300000|2023-02-23 21:05:00|27405.2|27365.2|27407.7|27367.7|27412.2|27372.2|27405.1|27365.1|0
1677186600000|2023-02-23 21:10:00|27406.4|27366.4|27401.9|27361.9|27409.6|27369.6|27399.4|27359.4|0
1677186900000|2023-02-23 21:15:00|27402|27362|27407.7|27367.7|27407.7|27367.7|27401.9|27361.9|0
1677187200000|2023-02-23 21:20:00|27406.4|27366.4|27399.4|27359.4|27407.7|27367.7|27399.4|27359.4|0
1677187500000|2023-02-23 21:25:00|27399.2|27359.2|27400.7|27360.7|27400.7|27360.7|27394.9|27354.9|0
1677187800000|2023-02-23 21:30:00|27401.9|27361.9|27406.4|27366.4|27406.4|27366.4|27396.2|27356.2|0
1677188100000|2023-02-23 21:35:00|27406.5|27366.5|27400.7|27360.7|27409.6|27369.6|27399.4|27359.4|0
1677188400000|2023-02-23 21:40:00|27400.6|27360.6|27397.5|27357.5|27400.7|27360.7|27396.2|27356.2|0
1677188700000|2023-02-23 21:45:00|27397.4|27357.4|27398.7|27358.7|27400.7|27360.7|27396.2|27356.2|0
1677189000000|2023-02-23 21:50:00|27397.5|27357.5|27396.2|27356.2|27399.4|27359.4|27396.2|27356.2|0
1677189300000|2023-02-23 21:55:00|27397.5|27357.5|27399.4|27359.4|27403.8|27363.8|27397.5|27357.5|0
1677189600000|2023-02-23 22:00:00|27400|27360|27403.8|27363.8|27405.8|27365.8|27399.4|27359.4|0
1677189900000|2023-02-23 22:05:00|27403.9|27363.9|27403.8|27363.8|27407.7|27367.7|27403.2|27363.2|0
1677190200000|2023-02-23 22:10:00|27404|27364|27408.3|27368.3|27409.6|27369.6|27404|27364|0
1677190500000|2023-02-23 22:15:00|27406.4|27366.4|27408.3|27368.3|27408.3|27368.3|27406.4|27366.4|0
1677191100000|2023-02-23 22:25:00|27408.4|27368.4|27409|27369|27409|27369|27407.7|27367.7|0
1677191400000|2023-02-23 22:30:00|27408.3|27368.3|27406.4|27366.4|27408.3|27368.3|27405.8|27365.8|0
1677191700000|2023-02-23 22:35:00|27407.1|27367.1|27406.4|27366.4|27407.1|27367.1|27406.4|27366.4|0
1677192000000|2023-02-23 22:40:00|27405.8|27365.8|27406.4|27366.4|27407.7|27367.7|27405.8|27365.8|0
1677192300000|2023-02-23 22:45:00|27405.8|27365.8|27405.8|27365.8|27405.8|27365.8|27405.8|27365.8|0
1677192600000|2023-02-23 22:50:00|27406.4|27366.4|27406.4|27366.4|27406.4|27366.4|27405.8|27365.8|0
1677192900000|2023-02-23 22:55:00|27405.8|27365.8|27405.1|27365.1|27407|27367|27405.1|27365.1|0
1677193200000|2023-02-23 23:00:00|27403.9|27363.9|27397.5|27357.5|27404.5|27364.5|27391.7|27351.7|0
1677193500000|2023-02-23 23:05:00|27397.4|27357.4|27401.9|27361.9|27403.8|27363.8|27396.2|27356.2|0
1677193800000|2023-02-23 23:10:00|27400.7|27360.7|27394.9|27354.9|27401.9|27361.9|27393.6|27353.6|0
1677194100000|2023-02-23 23:15:00|27396.2|27356.2|27390.4|27350.4|27397.5|27357.5|27389.1|27349.1|0
1677194400000|2023-02-23 23:20:00|27389.1|27349.1|27383.4|27343.4|27390.4|27350.4|27382.1|27342.1|0
1677194700000|2023-02-23 23:25:00|27383.3|27343.3|27384.6|27344.6|27385.9|27345.9|27378.9|27338.9|0
1677195000000|2023-02-23 23:30:00|27384.7|27344.7|27383.4|27343.4|27387.8|27347.8|27382.7|27342.7|0
1677195300000|2023-02-23 23:35:00|27384.6|27344.6|27385.9|27345.9|27389.1|27349.1|27383.4|27343.4|0
1677195600000|2023-02-23 23:40:00|27386|27346|27382.1|27342.1|27387.8|27347.8|27382.1|27342.1|0
1677195900000|2023-02-23 23:45:00|27382.7|27342.7|27384.6|27344.6|27385.9|27345.9|27382.1|27342.1|0
1677196200000|2023-02-23 23:50:00|27384.7|27344.7|27390.4|27350.4|27391.7|27351.7|27384.6|27344.6|0
1677196500000|2023-02-23 23:55:00|27389.1|27349.1|27382.1|27342.1|27390.4|27350.4|27382.1|27342.1|0
1677196800000|2023-02-24 00:00:00|27382|27342|27389.1|27349.1|27391.7|27351.7|27375.7|27335.7|0
1677197100000|2023-02-24 00:05:00|27387.8|27347.8|27390.4|27350.4|27393.6|27353.6|27382.1|27342.1|0
1677197400000|2023-02-24 00:10:00|27391|27351|27393.6|27353.6|27396.2|27356.2|27389.1|27349.1|0
1677197700000|2023-02-24 00:15:00|27394.9|27354.9|27390.6|27350.6|27397.5|27357.5|27384.3|27344.3|0
1677198000000|2023-02-24 00:20:00|27390.7|27350.7|27397|27357|27397.1|27357.1|27390.6|27350.6|0
1677198300000|2023-02-24 00:25:00|27396.9|27356.9|27406.4|27366.4|27409.6|27369.6|27396.9|27356.9|0
1677198600000|2023-02-24 00:30:00|27409.5|27369.5|27409.7|27369.7|27415.9|27375.9|27396.9|27356.9|0
1677198900000|2023-02-24 00:35:00|27409.6|27369.6|27416|27376|27422.3|27382.3|27409.6|27369.6|0
1677199200000|2023-02-24 00:40:00|27415.9|27375.9|27409.6|27369.6|27416|27376|27409.6|27369.6|0
1677199500000|2023-02-24 00:45:00|27415.8|27375.8|27415.8|27375.8|27415.9|27375.9|27409.5|27369.5|0
1677199800000|2023-02-24 00:50:00|27415.9|27375.9|27415.9|27375.9|27415.9|27375.9|27409.5|27369.5|0
1677200100000|2023-02-24 00:55:00|27415.8|27375.8|27422.2|27382.2|27422.2|27382.2|27415.8|27375.8|0
1677200400000|2023-02-24 01:00:00|27422.3|27382.3|27441.5|27401.5|27447.7|27407.7|27422.2|27382.2|0
1677200700000|2023-02-24 01:05:00|27441.4|27401.4|27428.6|27388.6|27441.4|27401.4|27428.5|27388.5|0
1677201000000|2023-02-24 01:10:00|27428.7|27388.7|27428.6|27388.6|27431.8|27391.8|27422.5|27382.5|0
1677201300000|2023-02-24 01:15:00|27428.7|27388.7|27434.9|27394.9|27435|27395|27422.3|27382.3|0
1677201600000|2023-02-24 01:20:00|27435|27395|27435|27395|27441.2|27401.2|27422.4|27382.4|0
1677201900000|2023-02-24 01:25:00|27441.2|27401.2|27422.1|27382.1|27441.3|27401.3|27415.7|27375.7|0
1677202200000|2023-02-24 01:30:00|27419|27379|27402.8|27362.8|27422.1|27382.1|27390|27350|0
1677202500000|2023-02-24 01:35:00|27402.9|27362.9|27396.7|27356.7|27409.2|27369.2|27390.3|27350.3|0
1677202800000|2023-02-24 01:40:00|27390.5|27350.5|27402.9|27362.9|27403|27363|27390.4|27350.4|0
1677203100000|2023-02-24 01:45:00|27403|27363|27409.5|27369.5|27415.7|27375.7|27396.7|27356.7|0
1677203400000|2023-02-24 01:50:00|27412.6|27372.6|27415.6|27375.6|27422|27382|27409.4|27369.4|0
1677203700000|2023-02-24 01:55:00|27415.7|27375.7|27415.6|27375.6|27422|27382|27409.3|27369.3|0
1677204000000|2023-02-24 02:00:00|27415.5|27375.5|27415.6|27375.6|27421.9|27381.9|27409.2|27369.2|0
1677204300000|2023-02-24 02:05:00|27415.5|27375.5|27415.7|27375.7|27421.9|27381.9|27409.1|27369.1|0
1677204600000|2023-02-24 02:10:00|27421.9|27381.9|27409.3|27369.3|27422|27382|27409.3|27369.3|0
1677204900000|2023-02-24 02:15:00|27409.4|27369.4|27409.1|27369.1|27415.7|27375.7|27402.8|27362.8|0
1677205200000|2023-02-24 02:20:00|27409.2|27369.2|27409.1|27369.1|27409.2|27369.2|27402.8|27362.8|0
1677205500000|2023-02-24 02:25:00|27409.2|27369.2|27409.2|27369.2|27409.3|27369.3|27409.1|27369.1|0
1677205800000|2023-02-24 02:30:00|27409.1|27369.1|27402.8|27362.8|27409.2|27369.2|27402.8|27362.8|0
1677206100000|2023-02-24 02:35:00|27402.7|27362.7|27409.1|27369.1|27409.1|27369.1|27402.7|27362.7|0
1677206400000|2023-02-24 02:40:00|27409|27369|27409.1|27369.1|27415.6|27375.6|27409|27369|0
1677206700000|2023-02-24 02:45:00|27409.2|27369.2|27415.5|27375.5|27415.6|27375.6|27409.1|27369.1|0
1677207000000|2023-02-24 02:50:00|27415.4|27375.4|27409.1|27369.1|27415.5|27375.5|27409.1|27369.1|0
1677207300000|2023-02-24 02:55:00|27409|27369|27409.3|27369.3|27409.3|27369.3|27409|27369|0
1677207600000|2023-02-24 03:00:00|27409.2|27369.2|27415.6|27375.6|27415.6|27375.6|27409.2|27369.2|0
1677207900000|2023-02-24 03:05:00|27415.5|27375.5|27418.8|27378.8|27422|27382|27409.3|27369.3|0
1677208200000|2023-02-24 03:10:00|27421.9|27381.9|27422|27382|27422|27382|27415.7|27375.7|0
1677208500000|2023-02-24 03:15:00|27418.9|27378.9|27422.1|27382.1|27428.3|27388.3|27415.8|27375.8|0
1677208800000|2023-02-24 03:20:00|27422|27382|27418.8|27378.8|27422.1|27382.1|27415.7|27375.7|0
1677209100000|2023-02-24 03:25:00|27418.9|27378.9|27422.1|27382.1|27422.1|27382.1|27415.8|27375.8|0
1677209400000|2023-02-24 03:30:00|27422.2|27382.2|27422.2|27382.2|27428.6|27388.6|27422.1|27382.1|0
1677209700000|2023-02-24 03:35:00|27428.4|27388.4|27428.4|27388.4|27428.5|27388.5|27422.1|27382.1|0
1677210000000|2023-02-24 03:40:00|27422.2|27382.2|27428.4|27388.4|27428.4|27388.4|27422.2|27382.2|0
1677210300000|2023-02-24 03:45:00|27428.3|27388.3|27428.4|27388.4|27428.4|27388.4|27428.3|27388.3|0
1677210600000|2023-02-24 03:50:00|27434.6|27394.6|27428.4|27388.4|27434.6|27394.6|27422.1|27382.1|0
1677210900000|2023-02-24 03:55:00|27428.5|27388.5|27425.3|27385.3|27428.5|27388.5|27422.1|27382.1|0
1677211200000|2023-02-24 04:00:00|27422.2|27382.2|27428.4|27388.4|27428.5|27388.5|27422.2|27382.2|0
1677211500000|2023-02-24 04:05:00|27425.3|27385.3|27422.1|27382.1|27428.4|27388.4|27422.1|27382.1|0
1677211800000|2023-02-24 04:10:00|27422|27382|27409.6|27369.6|27422|27382|27409.5|27369.5|0
1677212100000|2023-02-24 04:15:00|27409.5|27369.5|27409.4|27369.4|27409.6|27369.6|27409.4|27369.4|0
1677212400000|2023-02-24 04:20:00|27403.2|27363.2|27409.5|27369.5|27409.5|27369.5|27403.1|27363.1|0
1677212700000|2023-02-24 04:25:00|27409.4|27369.4|27409.4|27369.4|27409.5|27369.5|27409.4|27369.4|0
1677213000000|2023-02-24 04:30:00|27403.2|27363.2|27409.4|27369.4|27409.4|27369.4|27403.2|27363.2|0
1677213300000|2023-02-24 04:35:00|27406.3|27366.3|27399.8|27359.8|27409.4|27369.4|27396.7|27356.7|0
1677213600000|2023-02-24 04:40:00|27402.9|27362.9|27403|27363|27409.3|27369.3|27396.7|27356.7|0
1677213900000|2023-02-24 04:45:00|27402.9|27362.9|27403|27363|27409.2|27369.2|27402.9|27362.9|0
1677214200000|2023-02-24 04:50:00|27403.1|27363.1|27403|27363|27403.1|27363.1|27402.9|27362.9|0
1677214500000|2023-02-24 04:55:00|27402.9|27362.9|27403|27363|27403|27363|27402.9|27362.9|0
1677214800000|2023-02-24 05:00:00|27402.9|27362.9|27409.2|27369.2|27409.3|27369.3|27402.9|27362.9|0
1677215100000|2023-02-24 05:05:00|27409.3|27369.3|27409.3|27369.3|27409.3|27369.3|27403|27363|0
1677215400000|2023-02-24 05:10:00|27409.2|27369.2|27415.7|27375.7|27415.8|27375.8|27409.2|27369.2|0
1677215700000|2023-02-24 05:15:00|27415.8|27375.8|27415.8|27375.8|27422.1|27382.1|27415.7|27375.7|0
1677216000000|2023-02-24 05:20:00|27418.9|27378.9|27428.2|27388.2|27428.3|27388.3|27418.9|27378.9|0
1677216300000|2023-02-24 05:25:00|27428.3|27388.3|27421.9|27381.9|27428.3|27388.3|27421.9|27381.9|0
1677216600000|2023-02-24 05:30:00|27421.8|27381.8|27415.4|27375.4|27421.8|27381.8|27415.4|27375.4|0
1677216900000|2023-02-24 05:35:00|27415.5|27375.5|27415.6|27375.6|27415.7|27375.7|27412.4|27372.4|0
1677217200000|2023-02-24 05:40:00|27409.4|27369.4|27403.1|27363.1|27409.4|27369.4|27403|27363|0
1677217500000|2023-02-24 05:45:00|27403|27363|27409.3|27369.3|27409.3|27369.3|27403|27363|0
1677217800000|2023-02-24 05:50:00|27409.2|27369.2|27403.1|27363.1|27409.2|27369.2|27403|27363|0
1677218100000|2023-02-24 05:55:00|27403.2|27363.2|27403.1|27363.1|27409.4|27369.4|27403|27363|0
1677218400000|2023-02-24 06:00:00|27403|27363|27403.1|27363.1|27409.5|27369.5|27403|27363|0
1677218700000|2023-02-24 06:05:00|27406.2|27366.2|27409.3|27369.3|27409.3|27369.3|27403.1|27363.1|0
1677219000000|2023-02-24 06:10:00|27403.1|27363.1|27402.9|27362.9|27409.4|27369.4|27396.7|27356.7|0
1677219300000|2023-02-24 06:15:00|27396.7|27356.7|27396.6|27356.6|27396.7|27356.7|27396.5|27356.5|0
1677219600000|2023-02-24 06:20:00|27396.5|27356.5|27409.2|27369.2|27409.2|27369.2|27396.5|27356.5|0
1677219900000|2023-02-24 06:25:00|27403|27363|27409.3|27369.3|27409.3|27369.3|27403|27363|0
1677220200000|2023-02-24 06:30:00|27409.4|27369.4|27409.4|27369.4|27409.4|27369.4|27409.3|27369.3|0
1677220500000|2023-02-24 06:35:00|27409.3|27369.3|27403|27363|27409.3|27369.3|27403|27363|0
1677220800000|2023-02-24 06:40:00|27403.1|27363.1|27403.2|27363.2|27403.3|27363.3|27403.1|27363.1|0
1677221100000|2023-02-24 06:45:00|27403.3|27363.3|27403.2|27363.2|27403.3|27363.3|27403.2|27363.2|0
1677221400000|2023-02-24 06:50:00|27403.3|27363.3|27409.6|27369.6|27409.6|27369.6|27403.3|27363.3|0
1677221700000|2023-02-24 06:55:00|27403.4|27363.4|27397|27357|27403.4|27363.4|27396.9|27356.9|0
1677222000000|2023-02-24 07:00:00|27403.2|27363.2|27386.5|27371.5|27404|27389|27384|27344.3|106
1677222300000|2023-02-24 07:05:00|27384|27369|27379|27364|27389|27374|27371.5|27356.5|41
1677222600000|2023-02-24 07:10:00|27381.5|27366.5|27369|27354|27381.5|27366.5|27369|27354|36
1677222900000|2023-02-24 07:15:00|27374|27359|27376.5|27361.5|27379|27364|27371.5|27356.5|16
1677223200000|2023-02-24 07:20:00|27374|27359|27394|27379|27396.5|27381.5|27366.5|27351.5|95
1677223500000|2023-02-24 07:25:00|27399|27384|27399|27384|27404|27389|27396.5|27381.5|6
1677223800000|2023-02-24 07:30:00|27401.5|27386.5|27394|27379|27409|27394|27386.5|27371.5|35
1677224100000|2023-02-24 07:35:00|27391.5|27376.5|27384|27369|27391.5|27376.5|27379|27364|9
1677224400000|2023-02-24 07:40:00|27381.5|27366.5|27381.5|27366.5|27389|27374|27379|27364|16
1677224700000|2023-02-24 07:45:00|27379|27364|27384|27369|27384|27369|27371.5|27356.5|27
1677225000000|2023-02-24 07:50:00|27381.5|27366.5|27371.5|27356.5|27381.5|27366.5|27371.5|27356.5|24
1677225300000|2023-02-24 07:55:00|27366.5|27351.5|27369|27354|27379|27364|27364|27349|60
1677225600000|2023-02-24 08:00:00|27374|27359|27399|27384|27414|27399|27344|27329|1115
1677225900000|2023-02-24 08:05:00|27404|27389|27389|27374|27424|27409|27386.5|27371.5|311
1677226200000|2023-02-24 08:10:00|27386.5|27371.5|27354|27339|27389|27374|27349|27334|305
1677226500000|2023-02-24 08:15:00|27349|27334|27339|27324|27349|27334|27304|27289|424
1677226800000|2023-02-24 08:20:00|27336.5|27321.5|27361.5|27346.5|27366.5|27351.5|27311.5|27296.5|167
1677227100000|2023-02-24 08:25:00|27359|27344|27394|27379|27399|27384|27354|27339|120
1677227400000|2023-02-24 08:30:00|27396.5|27381.5|27394|27379|27409|27394|27379|27364|145
1677227700000|2023-02-24 08:35:00|27391.5|27376.5|27399|27384|27401.5|27386.5|27369|27354|110
1677228000000|2023-02-24 08:40:00|27403.1|27388.1|27393.1|27378.1|27423.1|27408.1|27373.1|27358.1|135
1677228300000|2023-02-24 08:45:00|27388.1|27373.1|27393.1|27378.1|27403.1|27388.1|27383.1|27368.1|71
1677228600000|2023-02-24 08:50:00|27395.6|27380.6|27370.6|27355.6|27398.1|27383.1|27368.1|27353.1|61
1677228900000|2023-02-24 08:55:00|27368.1|27353.1|27368.1|27353.1|27383.1|27368.1|27358.1|27343.1|58
1677229200000|2023-02-24 09:00:00|27365.6|27350.6|27378.1|27363.1|27380.6|27365.6|27363.1|27348.1|92
1677229500000|2023-02-24 09:05:00|27375.6|27360.6|27378.1|27363.1|27378.1|27363.1|27353.1|27338.1|97
1677229800000|2023-02-24 09:10:00|27380.6|27365.6|27383.1|27368.1|27413.1|27398.1|27375.6|27360.6|129
1677230100000|2023-02-24 09:15:00|27380.6|27365.6|27403.1|27388.1|27403.1|27388.1|27368.1|27353.1|118
1677230400000|2023-02-24 09:20:00|27405.6|27390.6|27388.1|27373.1|27408.1|27393.1|27383.1|27368.1|88
1677230700000|2023-02-24 09:25:00|27390.6|27375.6|27373.1|27358.1|27393.1|27378.1|27373.1|27358.1|103
1677231000000|2023-02-24 09:30:00|27370.6|27355.6|27395.6|27380.6|27395.6|27380.6|27363.1|27348.1|48
1677231300000|2023-02-24 09:35:00|27393.1|27378.1|27418.1|27403.1|27418.1|27403.1|27388.1|27373.1|68
1677231600000|2023-02-24 09:40:00|27423.1|27408.1|27398.1|27383.1|27423.1|27408.1|27393.1|27378.1|82
1677231900000|2023-02-24 09:45:00|27395.6|27380.6|27395.6|27380.6|27398.1|27383.1|27380.6|27365.6|71
1677232200000|2023-02-24 09:50:00|27393.1|27378.1|27383.1|27368.1|27398.1|27383.1|27378.1|27363.1|43
1677232500000|2023-02-24 09:55:00|27380.6|27365.6|27398.1|27383.1|27398.1|27383.1|27378.1|27363.1|40
1677232800000|2023-02-24 10:00:00|27395.6|27380.6|27378.1|27363.1|27398.1|27383.1|27378.1|27363.1|67
1677233100000|2023-02-24 10:05:00|27380.6|27365.6|27380.6|27365.6|27398.1|27383.1|27363.1|27348.1|93
1677233400000|2023-02-24 10:10:00|27383.1|27368.1|27353.1|27338.1|27385.6|27370.6|27343.1|27328.1|113
1677233700000|2023-02-24 10:15:00|27350.6|27335.6|27363.1|27348.1|27368.1|27353.1|27343.1|27328.1|96
1677234000000|2023-02-24 10:20:00|27360.6|27345.6|27338.1|27323.1|27360.6|27345.6|27338.1|27323.1|52
1677234300000|2023-02-24 10:25:00|27343.1|27328.1|27348.1|27333.1|27353.1|27338.1|27343.1|27328.1|60
1677234600000|2023-02-24 10:30:00|27343.1|27328.1|27328.1|27313.1|27348.1|27333.1|27328.1|27313.1|58
1677234900000|2023-02-24 10:35:00|27323.1|27308.1|27305.6|27290.6|27323.1|27308.1|27298.1|27283.1|124
1677235200000|2023-02-24 10:40:00|27303.1|27288.1|27303.1|27288.1|27308.1|27293.1|27295.6|27280.6|55
1677235500000|2023-02-24 10:45:00|27300.6|27285.6|27315.6|27300.6|27318.1|27303.1|27288.1|27273.1|77
1677235800000|2023-02-24 10:50:00|27318.1|27303.1|27323.1|27308.1|27323.1|27308.1|27313.1|27298.1|55
1677236100000|2023-02-24 10:55:00|27318.1|27303.1|27318.1|27303.1|27343.1|27328.1|27318.1|27303.1|66
1677236400000|2023-02-24 11:00:00|27313.1|27298.1|27293.1|27278.1|27313.1|27298.1|27293.1|27278.1|44
1677236700000|2023-02-24 11:05:00|27290.6|27275.6|27278.1|27263.1|27293.1|27278.1|27273.1|27258.1|87
1677237000000|2023-02-24 11:10:00|27280.6|27265.6|27240.6|27225.6|27280.6|27265.6|27240.6|27225.6|82
1677237300000|2023-02-24 11:15:00|27238.1|27223.1|27218.1|27203.1|27253.1|27238.1|27218.1|27203.1|75
1677237600000|2023-02-24 11:20:00|27223.1|27208.1|27210.6|27195.6|27223.1|27208.1|27203.1|27188.1|110
1677237900000|2023-02-24 11:25:00|27213.1|27198.1|27208.1|27193.1|27238.1|27223.1|27203.1|27188.1|54
1677238200000|2023-02-24 11:30:00|27203.1|27188.1|27208.1|27193.1|27233.1|27218.1|27203.1|27188.1|87
1677238500000|2023-02-24 11:35:00|27210.6|27195.6|27200.6|27185.6|27218.1|27203.1|27193.1|27178.1|52
1677238800000|2023-02-24 11:40:00|27198.1|27183.1|27178.1|27163.1|27203.1|27188.1|27178.1|27163.1|91
1677239100000|2023-02-24 11:45:00|27180.6|27165.6|27173.1|27158.1|27188.1|27173.1|27168.1|27153.1|110
1677239400000|2023-02-24 11:50:00|27178.1|27163.1|27193.1|27178.1|27198.1|27183.1|27173.1|27158.1|195
1677239700000|2023-02-24 11:55:00|27198.1|27183.1|27228.1|27213.1|27228.1|27213.1|27198.1|27183.1|72
1677240000000|2023-02-24 12:00:00|27233.1|27218.1|27193.1|27178.1|27233.1|27218.1|27183.1|27168.1|107
1677240300000|2023-02-24 12:05:00|27188.1|27173.1|27193.1|27178.1|27198.1|27183.1|27178.1|27163.1|79
1677240600000|2023-02-24 12:10:00|27195.6|27180.6|27200.6|27185.6|27213.1|27198.1|27188.1|27173.1|43
1677240900000|2023-02-24 12:15:00|27198.1|27183.1|27218.1|27203.1|27218.1|27203.1|27193.1|27178.1|48
1677241200000|2023-02-24 12:20:00|27215.6|27200.6|27230.6|27215.6|27233.1|27218.1|27213.1|27198.1|52
1677241500000|2023-02-24 12:25:00|27233.1|27218.1|27223.1|27208.1|27238.1|27223.1|27218.1|27203.1|69
1677241800000|2023-02-24 12:30:00|27220.6|27205.6|27218.1|27203.1|27223.1|27208.1|27208.1|27193.1|34
1677242100000|2023-02-24 12:35:00|27215.6|27200.6|27200.6|27185.6|27218.1|27203.1|27198.1|27183.1|46
1677242400000|2023-02-24 12:40:00|27201|27186|27241|27226|27243.5|27228.5|27198.5|27183.5|50
1677242700000|2023-02-24 12:45:00|27238.5|27223.5|27233.5|27218.5|27243.5|27228.5|27223.5|27208.5|42
1677243000000|2023-02-24 12:50:00|27231|27216|27203.5|27188.5|27233.5|27218.5|27203.5|27188.5|33
1677243300000|2023-02-24 12:55:00|27206|27191|27223.5|27208.5|27226|27211|27203.5|27188.5|66
1677243600000|2023-02-24 13:00:00|27221|27206|27218.5|27203.5|27228.5|27213.5|27211|27196|100
1677243900000|2023-02-24 13:05:00|27216|27201|27213.5|27198.5|27223.5|27208.5|27213.5|27198.5|29
1677244200000|2023-02-24 13:10:00|27216|27201|27208.5|27193.5|27218.5|27203.5|27208.5|27193.5|36
1677244500000|2023-02-24 13:15:00|27211|27196|27223.5|27208.5|27223.5|27208.5|27206|27191|41
1677244800000|2023-02-24 13:20:00|27221|27206|27228.5|27213.5|27233.5|27218.5|27218.5|27203.5|40
1677245100000|2023-02-24 13:25:00|27226|27211|27221|27206|27238.5|27223.5|27218.5|27203.5|59
1677245400000|2023-02-24 13:30:00|27218.5|27203.5|27113.5|27098.5|27218.5|27203.5|27108.5|27093.5|465
1677245700000|2023-02-24 13:35:00|27116|27101|27058.5|27043.5|27116|27101|27058.5|27043.5|209
1677246000000|2023-02-24 13:40:00|27053.5|27038.5|27038.5|27023.5|27058.5|27043.5|27031|27016|155
1677246300000|2023-02-24 13:45:00|27036|27021|27091|27076|27093.5|27078.5|27033.5|27018.5|272
1677246600000|2023-02-24 13:50:00|27093.5|27078.5|27113.5|27098.5|27113.5|27098.5|27068.5|27053.5|151
1677246900000|2023-02-24 13:55:00|27118.5|27103.5|27118.5|27103.5|27158.5|27143.5|27108.5|27093.5|200
1677247200000|2023-02-24 14:00:00|27113.5|27098.5|27111|27096|27131|27116|27093.5|27078.5|119
1677247500000|2023-02-24 14:05:00|27108.5|27093.5|27113.5|27098.5|27128.5|27113.5|27103.5|27088.5|73
1677247800000|2023-02-24 14:10:00|27111|27096|27088.5|27073.5|27118.5|27103.5|27083.5|27068.5|57
1677248100000|2023-02-24 14:15:00|27083.5|27068.5|27048.5|27033.5|27098.5|27083.5|27048.5|27033.5|102
1677248400000|2023-02-24 14:20:00|27046|27031|27066|27051|27076|27061|27043.5|27028.5|93
1677248700000|2023-02-24 14:25:00|27068.5|27053.5|27068.5|27053.5|27078.5|27063.5|27061|27046|58
1677249000000|2023-02-24 14:30:00|27066|27051|27088.5|27073.5|27093.5|27078.5|27053.5|27038.5|230
1677249300000|2023-02-24 14:35:00|27093.5|27078.5|27108.5|27093.5|27113.5|27098.5|27053.5|27038.5|283
1677249600000|2023-02-24 14:40:00|27111|27096|27031|27016|27113.5|27098.5|27031|27016|190
1677249900000|2023-02-24 14:45:00|27033.5|27018.5|27018.5|27003.5|27033.5|27018.5|26988.5|26973.5|275
1677250200000|2023-02-24 14:50:00|27016|27001|27041|27026|27041|27026|26993.5|26978.5|200
1677250500000|2023-02-24 14:55:00|27043.5|27028.5|27036|27021|27068.5|27053.5|27033.5|27018.5|149
1677250800000|2023-02-24 15:00:00|27033.5|27018.5|27083.5|27068.5|27091|27076|27028.5|27013.5|266
1677251100000|2023-02-24 15:05:00|27081|27066|27068.5|27053.5|27103.5|27088.5|27053.5|27038.5|162
1677251400000|2023-02-24 15:10:00|27072.1|27057.1|27022.1|27007.1|27074.6|27059.6|27017.1|27002.1|154
1677251700000|2023-02-24 15:15:00|27027.1|27012.1|27012.1|26997.1|27029.6|27014.6|26982.1|26967.1|250
1677252000000|2023-02-24 15:20:00|27007.1|26992.1|26987.1|26972.1|27017.1|27002.1|26984.6|26969.6|191
1677252300000|2023-02-24 15:25:00|26984.6|26969.6|27004.6|26989.6|27007.1|26992.1|26977.1|26962.1|194
1677252600000|2023-02-24 15:30:00|27007.1|26992.1|26992.1|26977.1|27007.1|26992.1|26972.1|26957.1|150
1677252900000|2023-02-24 15:35:00|26994.6|26979.6|26972.1|26957.1|27002.1|26987.1|26969.6|26954.6|118
1677253200000|2023-02-24 15:40:00|26967.1|26952.1|26999.6|26984.6|27002.1|26987.1|26964.6|26949.6|142
1677253500000|2023-02-24 15:45:00|27002.1|26987.1|27022.1|27007.1|27027.1|27012.1|26997.1|26982.1|146
1677253800000|2023-02-24 15:50:00|27019.6|27004.6|27012.1|26997.1|27022.1|27007.1|27007.1|26992.1|92
1677254100000|2023-02-24 15:55:00|27007.1|26992.1|27007.1|26992.1|27012.1|26997.1|26997.1|26982.1|150
1677254400000|2023-02-24 16:00:00|27002.1|26987.1|26982.1|26967.1|27007.1|26992.1|26977.1|26962.1|167
1677254700000|2023-02-24 16:05:00|26987.1|26972.1|27029.6|27014.6|27032.1|27017.1|26982.1|26967.1|158
1677255000000|2023-02-24 16:10:00|27027.1|27012.1|27037.1|27022.1|27047.1|27032.1|27027.1|27012.1|174
1677255300000|2023-02-24 16:15:00|27039.6|27024.6|27052.1|27037.1|27067.1|27052.1|27029.6|27014.6|202
1677255600000|2023-02-24 16:20:00|27054.6|27039.6|27064.6|27049.6|27072.1|27057.1|27037.1|27022.1|173
1677255900000|2023-02-24 16:25:00|27067.1|27052.1|27069.6|27054.6|27092.1|27077.1|27062.1|27047.1|351
1677256200000|2023-02-24 16:30:00|27072.1|27057.1|27009.6|26994.6|27077.1|27062.1|27002.1|26987.1|542
1677256500000|2023-02-24 16:35:00|27004.6|26989.6|26999.6|26984.6|27012.1|26997.1|26972.1|26957.1|494
1677256800000|2023-02-24 16:40:00|27002.1|26987.1|27019.6|27004.6|27027.1|27012.1|27002.1|26987.1|120
1677257100000|2023-02-24 16:45:00|27022.1|27007.1|27067.1|27052.1|27067.1|27052.1|27019.6|27004.6|91
1677257400000|2023-02-24 16:50:00|27069.6|27049.6|27074.6|27049.6|27094.6|27074.6|27069.6|27044.6|54
1677257700000|2023-02-24 16:55:00|27069.6|27054.6|27074.6|27054.6|27084.6|27064.6|27064.6|27039.6|41
1677258000000|2023-02-24 17:00:00|27079.6|27059.6|27059.6|27039.6|27084.6|27064.6|27059.6|27034.6|18
1677258300000|2023-02-24 17:05:00|27064.6|27034.6|27054.6|27034.6|27064.6|27039.6|27044.6|27024.6|24
1677258600000|2023-02-24 17:10:00|27049.6|27029.6|27049.6|27029.6|27054.6|27034.6|27044.6|27024.6|14
1677258900000|2023-02-24 17:15:00|27044.6|27024.6|27039.6|27019.6|27049.6|27029.6|27024.6|27004.6|46
1677259200000|2023-02-24 17:20:00|27044.6|27024.6|27054.6|27029.6|27059.6|27034.6|27034.6|27014.6|6
1677259500000|2023-02-24 17:25:00|27049.6|27024.6|27064.6|27039.6|27074.6|27054.6|27039.6|27019.6|27
1677259800000|2023-02-24 17:30:00|27069.6|27044.6|27054.6|27029.6|27084.6|27064.6|27049.6|27029.6|10
1677260100000|2023-02-24 17:35:00|27049.6|27034.6|27049.6|27024.6|27059.6|27039.6|27044.6|27024.6|4
1677260400000|2023-02-24 17:40:00|27044.6|27029.6|27024.6|27004.6|27049.6|27029.6|27019.6|26999.6|17
1677260700000|2023-02-24 17:45:00|27019.6|26999.6|27019.6|26994.6|27024.6|26999.6|27009.6|26984.6|9
1677261000000|2023-02-24 17:50:00|27014.6|26999.6|27009.6|26984.6|27019.6|26999.6|27004.6|26979.6|34
1677261300000|2023-02-24 17:55:00|27004.6|26979.6|27009.6|26984.6|27009.6|26989.6|26999.6|26979.6|10
1677261600000|2023-02-24 18:00:00|27004.6|26979.6|27019.6|26994.6|27024.6|26999.6|26999.6|26979.6|16
1677261900000|2023-02-24 18:05:00|27014.6|26989.6|27004.6|26984.6|27024.6|26999.6|26999.6|26979.6|4
1677262200000|2023-02-24 18:10:00|26999.6|26979.6|27004.6|26984.6|27014.6|26994.6|26999.6|26979.6|4
1677262500000|2023-02-24 18:15:00|27009.6|26979.6|27019.6|26994.6|27019.6|26994.6|27004.6|26979.6|19
1677262800000|2023-02-24 18:20:00|27024.6|26999.6|27044.6|27019.6|27049.6|27029.6|27019.6|26994.6|16
1677263100000|2023-02-24 18:25:00|27049.6|27024.6|27054.6|27034.6|27059.6|27039.6|27039.6|27014.6|21
1677263400000|2023-02-24 18:30:00|27044.6|27019.6|27044.6|27019.6|27049.6|27024.6|27029.6|27009.6|13
1677263700000|2023-02-24 18:35:00|27049.6|27024.6|27054.6|27029.6|27054.6|27029.6|27044.6|27024.6|4
1677264000000|2023-02-24 18:40:00|27059.6|27034.6|27059.6|27039.6|27064.6|27044.6|27049.6|27024.6|3
1677264300000|2023-02-24 18:45:00|27054.6|27034.6|27064.6|27039.6|27069.6|27049.6|27054.6|27034.6|21
1677264600000|2023-02-24 18:50:00|27069.6|27044.6|27069.6|27049.6|27074.6|27054.6|27064.6|27039.6|9
1677264900000|2023-02-24 18:55:00|27074.6|27054.6|27069.6|27049.6|27079.6|27054.6|27064.6|27044.6|9
1677265200000|2023-02-24 19:00:00|27074.6|27054.6|27079.6|27059.6|27089.6|27069.6|27069.6|27044.6|36
1677265500000|2023-02-24 19:05:00|27074.6|27054.6|27084.6|27064.6|27089.6|27069.6|27074.6|27054.6|8
1677265800000|2023-02-24 19:10:00|27079.6|27059.6|27074.6|27054.6|27084.6|27064.6|27064.6|27044.6|13
1677266100000|2023-02-24 19:15:00|27079.6|27059.6|27084.6|27064.6|27084.6|27064.6|27074.6|27054.6|13
1677266400000|2023-02-24 19:20:00|27079.6|27059.6|27079.6|27059.6|27084.6|27064.6|27069.6|27049.6|108
1677266700000|2023-02-24 19:25:00|27084.6|27064.6|27069.6|27054.6|27084.6|27064.6|27069.6|27049.6|14
1677267000000|2023-02-24 19:30:00|27072.1|27057.1|27062.1|27047.1|27072.1|27057.1|27054.6|27039.6|16
1677267300000|2023-02-24 19:35:00|27059.6|27044.6|27062.1|27047.1|27062.1|27047.1|27052.1|27037.1|8
1677267600000|2023-02-24 19:40:00|27059.6|27044.6|27047.1|27032.1|27059.6|27044.6|27042.1|27027.1|9
1677267900000|2023-02-24 19:45:00|27044.6|27029.6|27072.1|27057.1|27074.6|27059.6|27044.6|27029.6|14
1677268200000|2023-02-24 19:50:00|27074.6|27059.6|27087.1|27072.1|27092.1|27077.1|27072.1|27057.1|21
1677268500000|2023-02-24 19:55:00|27089.6|27074.6|27099.6|27084.6|27107.1|27092.1|27082.1|27067.1|58
1677268800000|2023-02-24 20:00:00|27102.1|27087.1|27087.1|27072.1|27107.1|27092.1|27087.1|27072.1|17
1677269100000|2023-02-24 20:05:00|27089.6|27074.6|27097.1|27082.1|27102.1|27087.1|27087.1|27072.1|11
1677269400000|2023-02-24 20:10:00|27099.6|27084.6|27077.1|27062.1|27102.1|27087.1|27077.1|27062.1|22
1677269700000|2023-02-24 20:15:00|27079.6|27064.6|27089.6|27074.6|27092.1|27077.1|27074.6|27059.6|13
1677270000000|2023-02-24 20:20:00|27092.1|27077.1|27094.6|27079.6|27102.1|27087.1|27087.1|27072.1|16
1677270300000|2023-02-24 20:25:00|27092.1|27077.1|27077.1|27062.1|27102.1|27087.1|27077.1|27062.1|26
1677270600000|2023-02-24 20:30:00|27079.6|27064.6|27064.6|27049.6|27082.1|27067.1|27062.1|27047.1|50
1677270900000|2023-02-24 20:35:00|27062.1|27047.1|27062.1|27047.1|27069.6|27054.6|27054.6|27039.6|37
1677271200000|2023-02-24 20:40:00|27064.6|27049.6|27077.1|27062.1|27082.1|27067.1|27059.6|27044.6|19
1677271500000|2023-02-24 20:45:00|27074.6|27059.6|27077.1|27062.1|27079.6|27064.6|27067.1|27052.1|47
1677271800000|2023-02-24 20:50:00|27074.6|27059.6|27094.6|27079.6|27094.6|27079.6|27062.1|27047.1|28
1677272100000|2023-02-24 20:55:00|27097.1|27082.1|27102.1|27087.1|27127.1|27112.1|27097.1|27082.1|48
1677272400000|2023-02-24 21:00:00|27117.5|27077.5|27107|27067|27120|27080|27101.2|27061.2|0
1677272700000|2023-02-24 21:05:00|27105.7|27065.7|27111.6|27071.6|27111.6|27071.6|27103.2|27063.2|0
1677273000000|2023-02-24 21:10:00|27112.9|27072.9|27112.9|27072.9|27114.8|27074.8|27111.6|27071.6|0
1677273300000|2023-02-24 21:15:00|27114.8|27074.8|27112.9|27072.9|27114.8|27074.8|27112.9|27072.9|0
1677273600000|2023-02-24 21:20:00|27114.8|27074.8|27116.1|27076.1|27117.4|27077.4|27112.9|27072.9|0
1677273900000|2023-02-24 21:25:00|27116|27076|27116.1|27076.1|27117.4|27077.4|27114.8|27074.8|0
1677274200000|2023-02-24 21:30:00|27117.4|27077.4|27112.9|27072.9|27118.7|27078.7|27112.9|27072.9|0
1677274500000|2023-02-24 21:35:00|27114.8|27074.8|27112.9|27072.9|27116.1|27076.1|27112.9|27072.9|0
1677274800000|2023-02-24 21:40:00|27114.8|27074.8|27114.8|27074.8|27116.1|27076.1|27112.9|27072.9|0
1677275100000|2023-02-24 21:45:00|27116.1|27076.1|27114.8|27074.8|27116.1|27076.1|27114.8|27074.8|0
1677275400000|2023-02-24 21:50:00|27114.7|27074.7|27112.9|27072.9|27114.8|27074.8|27112.9|27072.9|0
1677275700000|2023-02-24 21:55:00|27112.8|27072.8|27112.9|27072.9|27113.5|27073.5|27112.2|27072.2|0
1677452400000|2023-02-26 23:00:00|27145.5|27105.5|27140.3|27100.3|27150|27110|27137.7|27097.7|0
1677452700000|2023-02-26 23:05:00|27140.2|27100.2|27137.7|27097.7|27145.5|27105.5|27135.8|27095.8|0
1677453000000|2023-02-26 23:10:00|27138.4|27098.4|27137.1|27097.1|27142.9|27102.9|27132.5|27092.5|0
1677453300000|2023-02-26 23:15:00|27137.7|27097.7|27131.2|27091.2|27140.3|27100.3|27125.4|27085.4|0
1677453600000|2023-02-26 23:20:00|27130|27090|27128.7|27088.7|27135.8|27095.8|27125.4|27085.4|0
1677453900000|2023-02-26 23:25:00|27130|27090|27134.5|27094.5|27134.5|27094.5|27126.7|27086.7|0
1677454200000|2023-02-26 23:30:00|27134.4|27094.4|27138.4|27098.4|27138.4|27098.4|27130|27090|0
1677454500000|2023-02-26 23:35:00|27140.3|27100.3|27154.5|27114.5|27157.1|27117.1|27140.3|27100.3|0
1677454800000|2023-02-26 23:40:00|27153.2|27113.2|27155.8|27115.8|27160.3|27120.3|27150|27110|0
1677455100000|2023-02-26 23:45:00|27155.9|27115.9|27167.5|27127.5|27168.8|27128.8|27155.9|27115.9|0
1677455400000|2023-02-26 23:50:00|27167.4|27127.4|27162.9|27122.9|27167.5|27127.5|27161.6|27121.6|0
1677455700000|2023-02-26 23:55:00|27163|27123|27161.6|27121.6|27167.5|27127.5|27161.6|27121.6|0
1677456000000|2023-02-27 00:00:00|27160.3|27120.3|27153.2|27113.2|27164.9|27124.9|27145.5|27105.5|0
1677456300000|2023-02-27 00:05:00|27151.3|27111.3|27140.3|27100.3|27153.2|27113.2|27138.4|27098.4|0
1677456600000|2023-02-27 00:10:00|27140.2|27100.2|27128.8|27088.8|27155.8|27115.8|27128.8|27088.8|0
1677456900000|2023-02-27 00:15:00|27130|27090|27123.7|27083.7|27136.4|27096.4|27117.2|27077.2|0
1677457200000|2023-02-27 00:20:00|27123.6|27083.6|27123.4|27083.4|27123.7|27083.7|27117.2|27077.2|0
1677457500000|2023-02-27 00:25:00|27123.3|27083.3|27123.5|27083.5|27136.1|27096.1|27123.3|27083.3|0
1677457800000|2023-02-27 00:30:00|27123.6|27083.6|27142.5|27102.5|27142.5|27102.5|27123.6|27083.6|0
1677458100000|2023-02-27 00:35:00|27142.4|27102.4|27136.1|27096.1|27148.9|27108.9|27136.1|27096.1|0
1677458400000|2023-02-27 00:40:00|27142.4|27102.4|27148.8|27108.8|27148.8|27108.8|27136|27096|0
1677458700000|2023-02-27 00:45:00|27148.9|27108.9|27155.1|27115.1|27155.2|27115.2|27148.9|27108.9|0
1677459000000|2023-02-27 00:50:00|27155.2|27115.2|27142.6|27102.6|27155.2|27115.2|27142.5|27102.5|0
1677459300000|2023-02-27 00:55:00|27148.9|27108.9|27148.9|27108.9|27149|27109|27142.6|27102.6|0
1677459600000|2023-02-27 01:00:00|27149|27109|27149|27109|27155.4|27115.4|27142.6|27102.6|0
1677459900000|2023-02-27 01:05:00|27149.1|27109.1|27149|27109|27155.4|27115.4|27149|27109|0
1677460200000|2023-02-27 01:10:00|27149.1|27109.1|27149.2|27109.2|27155.6|27115.6|27149.1|27109.1|0
1677460500000|2023-02-27 01:15:00|27149.3|27109.3|27155.5|27115.5|27161.9|27121.9|27149.2|27109.2|0
1677460800000|2023-02-27 01:20:00|27155.6|27115.6|27149.2|27109.2|27155.6|27115.6|27149.2|27109.2|0
1677461100000|2023-02-27 01:25:00|27152.4|27112.4|27155.6|27115.6|27162|27122|27152.4|27112.4|0
1677461400000|2023-02-27 01:30:00|27161.9|27121.9|27155.8|27115.8|27162.3|27122.3|27149.4|27109.4|0
1677461700000|2023-02-27 01:35:00|27155.7|27115.7|27168.5|27128.5|27174.8|27134.8|27155.7|27115.7|0
1677462000000|2023-02-27 01:40:00|27168.4|27128.4|27174.9|27134.9|27174.9|27134.9|27162|27122|0
1677462300000|2023-02-27 01:45:00|27175|27135|27194.1|27154.1|27194.1|27154.1|27174.8|27134.8|0
1677462600000|2023-02-27 01:50:00|27194|27154|27194.1|27154.1|27200.5|27160.5|27193.9|27153.9|0
1677462900000|2023-02-27 01:55:00|27194.2|27154.2|27194|27154|27194.2|27154.2|27187.7|27147.7|0
1677463200000|2023-02-27 02:00:00|27193.9|27153.9|27200.4|27160.4|27200.4|27160.4|27193.9|27153.9|0
1677463500000|2023-02-27 02:05:00|27200.5|27160.5|27187.6|27147.6|27200.5|27160.5|27187.5|27147.5|0
1677463800000|2023-02-27 02:10:00|27187.5|27147.5|27194|27154|27194.1|27154.1|27187.5|27147.5|0
1677464100000|2023-02-27 02:15:00|27194.1|27154.1|27200.5|27160.5|27206.7|27166.7|27194|27154|0
1677464400000|2023-02-27 02:20:00|27200.4|27160.4|27200.3|27160.3|27200.5|27160.5|27200.3|27160.3|0
1677464700000|2023-02-27 02:25:00|27203.5|27163.5|27200.3|27160.3|27206.7|27166.7|27200.3|27160.3|0
1677465000000|2023-02-27 02:30:00|27200.4|27160.4|27206.6|27166.6|27206.7|27166.7|27200.4|27160.4|0
1677465300000|2023-02-27 02:35:00|27206.7|27166.7|27200.2|27160.2|27206.7|27166.7|27200.2|27160.2|0
1677465600000|2023-02-27 02:40:00|27193.9|27153.9|27187.4|27147.4|27193.9|27153.9|27187.4|27147.4|0
1677465900000|2023-02-27 02:45:00|27187.5|27147.5|27187.5|27147.5|27193.8|27153.8|27187.5|27147.5|0
1677466200000|2023-02-27 02:50:00|27187.6|27147.6|27193.9|27153.9|27200.2|27160.2|27187.6|27147.6|0
1677466500000|2023-02-27 02:55:00|27194|27154|27193.9|27153.9|27200.2|27160.2|27193.9|27153.9|0
1677466800000|2023-02-27 03:00:00|27200.2|27160.2|27200.1|27160.1|27200.3|27160.3|27200.1|27160.1|0
1677467100000|2023-02-27 03:05:00|27200|27160|27187.4|27147.4|27200|27160|27187.4|27147.4|0
1677467400000|2023-02-27 03:10:00|27187.5|27147.5|27187.4|27147.4|27193.8|27153.8|27187.4|27147.4|0
1677467700000|2023-02-27 03:15:00|27193.7|27153.7|27187.4|27147.4|27193.8|27153.8|27187.4|27147.4|0
1677468000000|2023-02-27 03:20:00|27187.5|27147.5|27187.4|27147.4|27187.6|27147.6|27181.1|27141.1|0
1677468300000|2023-02-27 03:25:00|27187.5|27147.5|27174.7|27134.7|27187.5|27147.5|27174.7|27134.7|0
1677468600000|2023-02-27 03:30:00|27174.8|27134.8|27168.3|27128.3|27174.8|27134.8|27168.3|27128.3|0
1677468900000|2023-02-27 03:35:00|27168.4|27128.4|27168.3|27128.3|27168.4|27128.4|27168.3|27128.3|0
1677469200000|2023-02-27 03:40:00|27168.2|27128.2|27161.9|27121.9|27168.2|27128.2|27161.9|27121.9|0
1677469500000|2023-02-27 03:45:00|27168.2|27128.2|27161.8|27121.8|27168.3|27128.3|27161.8|27121.8|0
1677469800000|2023-02-27 03:50:00|27161.7|27121.7|27168.1|27128.1|27168.2|27128.2|27161.7|27121.7|0
1677470100000|2023-02-27 03:55:00|27165|27125|27180.8|27140.8|27180.9|27140.9|27161.8|27121.8|0
1677470400000|2023-02-27 04:00:00|27180.9|27140.9|27168.3|27128.3|27180.9|27140.9|27168.3|27128.3|0
1677470700000|2023-02-27 04:05:00|27168.2|27128.2|27168.3|27128.3|27168.3|27128.3|27168.2|27128.2|0
1677471000000|2023-02-27 04:10:00|27171.4|27131.4|27171.4|27131.4|27171.4|27131.4|27168.3|27128.3|0
1677471300000|2023-02-27 04:15:00|27174.5|27134.5|27174.6|27134.6|27174.6|27134.6|27174.5|27134.5|0
1677471900000|2023-02-27 04:25:00|27171.5|27131.5|27168.2|27128.2|27174.6|27134.6|27168.2|27128.2|0
1677472200000|2023-02-27 04:30:00|27168.3|27128.3|27168.3|27128.3|27168.3|27128.3|27168.2|27128.2|0
1677472500000|2023-02-27 04:35:00|27171.5|27131.5|27168.3|27128.3|27174.7|27134.7|27168.3|27128.3|0
1677472800000|2023-02-27 04:40:00|27168.2|27128.2|27168.2|27128.2|27168.3|27128.3|27168.2|27128.2|0
1677473100000|2023-02-27 04:45:00|27168.3|27128.3|27161.9|27121.9|27174.6|27134.6|27161.9|27121.9|0
1677473400000|2023-02-27 04:50:00|27165|27125|27168.2|27128.2|27168.3|27128.3|27161.9|27121.9|0
1677473700000|2023-02-27 04:55:00|27168.3|27128.3|27174.6|27134.6|27180.9|27140.9|27168.3|27128.3|0
1677474000000|2023-02-27 05:00:00|27174.7|27134.7|27164.5|27124.5|27174.7|27134.7|27164.5|27124.5|0
1677474300000|2023-02-27 05:05:00|27164.6|27124.6|27164.4|27124.4|27167.7|27127.7|27158.1|27118.1|0
1677474600000|2023-02-27 05:10:00|27164.3|27124.3|27158.1|27118.1|27164.4|27124.4|27158.1|27118.1|0
1677474900000|2023-02-27 05:15:00|27158.2|27118.2|27158.1|27118.1|27158.2|27118.2|27158.1|27118.1|0
1677475200000|2023-02-27 05:20:00|27158|27118|27145|27105|27158|27118|27145|27105|0
1677475500000|2023-02-27 05:25:00|27144.9|27104.9|27132.3|27092.3|27144.9|27104.9|27132.3|27092.3|0
1677475800000|2023-02-27 05:30:00|27132.4|27092.4|27132.2|27092.2|27138.7|27098.7|27132.1|27092.1|0
1677476100000|2023-02-27 05:35:00|27132.3|27092.3|27138.8|27098.8|27138.8|27098.8|27132.2|27092.2|0
1677476400000|2023-02-27 05:40:00|27138.7|27098.7|27138.8|27098.8|27138.8|27098.8|27138.7|27098.7|0
1677476700000|2023-02-27 05:45:00|27138.7|27098.7|27138.7|27098.7|27138.9|27098.9|27132.4|27092.4|0
1677477000000|2023-02-27 05:50:00|27138.8|27098.8|27145|27105|27151.4|27111.4|27138.8|27098.8|0
1677477300000|2023-02-27 05:55:00|27145.1|27105.1|27138.6|27098.6|27151.3|27111.3|27138.6|27098.6|0
1677477600000|2023-02-27 06:00:00|27138.5|27098.5|27132.3|27092.3|27145|27105|27132.3|27092.3|0
1677477900000|2023-02-27 06:05:00|27132.4|27092.4|27132.4|27092.4|27138.8|27098.8|27132.3|27092.3|0
1677478200000|2023-02-27 06:10:00|27138.7|27098.7|27141.8|27101.8|27151.4|27111.4|27138.7|27098.7|0
1677478500000|2023-02-27 06:15:00|27144.9|27104.9|27138.8|27098.8|27151.4|27111.4|27138.7|27098.7|0
1677478800000|2023-02-27 06:20:00|27138.9|27098.9|27138.8|27098.8|27138.9|27098.9|27138.8|27098.8|0
1677479100000|2023-02-27 06:25:00|27138.7|27098.7|27132.3|27092.3|27138.7|27098.7|27132.3|27092.3|0
1677479400000|2023-02-27 06:30:00|27132.4|27092.4|27125.9|27085.9|27132.5|27092.5|27125.9|27085.9|0
1677479700000|2023-02-27 06:35:00|27126|27086|27126.1|27086.1|27126.1|27086.1|27125.9|27085.9|0
1677480000000|2023-02-27 06:40:00|27126|27086|27125.9|27085.9|27126.1|27086.1|27119.6|27079.6|0
1677480300000|2023-02-27 06:45:00|27126|27086|27119.7|27079.7|27132.3|27092.3|27119.7|27079.7|0
1677480600000|2023-02-27 06:50:00|27125.9|27085.9|27126.2|27086.2|27132.6|27092.6|27125.9|27085.9|0
1677480900000|2023-02-27 06:55:00|27126.3|27086.3|27127.3|27087.3|27138.8|27098.8|27126.2|27086.2|0
1677481200000|2023-02-27 07:00:00|27127.2|27087.2|27142.1|27127.1|27147.1|27132.1|27097.1|27074.6|73
1677481500000|2023-02-27 07:05:00|27147.1|27132.1|27157.1|27142.1|27157.1|27142.1|27137.1|27122.1|52
1677481800000|2023-02-27 07:10:00|27159.6|27144.6|27162.1|27147.1|27172.1|27157.1|27152.1|27137.1|47
1677482100000|2023-02-27 07:15:00|27164.6|27149.6|27169.6|27154.6|27169.6|27154.6|27162.1|27147.1|16
1677482400000|2023-02-27 07:20:00|27167.1|27152.1|27169.6|27154.6|27182.1|27167.1|27162.1|27147.1|55
1677482700000|2023-02-27 07:25:00|27167.1|27152.1|27182.1|27167.1|27182.1|27167.1|27167.1|27152.1|30
1677483000000|2023-02-27 07:30:00|27177.1|27162.1|27177.1|27162.1|27177.1|27162.1|27169.6|27154.6|25
1677483300000|2023-02-27 07:35:00|27174.6|27159.6|27182.1|27167.1|27182.1|27167.1|27172.1|27157.1|26
1677483600000|2023-02-27 07:40:00|27187.1|27172.1|27199.6|27184.6|27202.1|27187.1|27187.1|27172.1|21
1677483900000|2023-02-27 07:45:00|27197.1|27182.1|27202.1|27187.1|27207.1|27192.1|27197.1|27182.1|44
1677484200000|2023-02-27 07:50:00|27199.6|27184.6|27197.1|27182.1|27207.1|27192.1|27197.1|27182.1|16
1677484500000|2023-02-27 07:55:00|27199.6|27184.6|27182.1|27167.1|27202.1|27187.1|27182.1|27167.1|77
1677484800000|2023-02-27 08:00:00|27189.6|27174.6|27244.6|27229.6|27279.6|27264.6|27189.6|27174.6|821
1677485100000|2023-02-27 08:05:00|27249.6|27234.6|27267.1|27252.1|27269.6|27254.6|27202.1|27187.1|271
1677485400000|2023-02-27 08:10:00|27269.6|27254.6|27287.1|27272.1|27302.1|27287.1|27267.1|27252.1|323
1677485700000|2023-02-27 08:15:00|27292.1|27277.1|27317.1|27302.1|27327.1|27312.1|27292.1|27277.1|296
1677486000000|2023-02-27 08:20:00|27322.1|27307.1|27352.1|27337.1|27357.1|27342.1|27317.1|27302.1|267
1677486300000|2023-02-27 08:25:00|27354.6|27339.6|27357.1|27342.1|27362.1|27347.1|27334.6|27319.6|237
1677486600000|2023-02-27 08:30:00|27359.6|27344.6|27372.1|27357.1|27387.1|27372.1|27357.1|27342.1|388
1677486900000|2023-02-27 08:35:00|27377.1|27362.1|27377.1|27362.1|27392.1|27377.1|27357.1|27342.1|274
1677487200000|2023-02-27 08:40:00|27376|27361|27406|27391|27421|27406|27376|27361|258
1677487500000|2023-02-27 08:45:00|27408.5|27393.5|27386|27371|27416|27401|27376|27361|192
1677487800000|2023-02-27 08:50:00|27388.5|27373.5|27416|27401|27421|27406|27386|27371|203
1677488100000|2023-02-27 08:55:00|27418.5|27403.5|27411|27396|27431|27416|27411|27396|278
1677488400000|2023-02-27 09:00:00|27413.5|27398.5|27411|27396|27428.5|27413.5|27406|27391|145
1677488700000|2023-02-27 09:05:00|27408.5|27393.5|27411|27396|27431|27416|27408.5|27393.5|123
1677489000000|2023-02-27 09:10:00|27406|27391|27406|27391|27411|27396|27386|27371|141
1677489300000|2023-02-27 09:15:00|27408.5|27393.5|27416|27401|27426|27411|27406|27391|128
1677489600000|2023-02-27 09:20:00|27413.5|27398.5|27436|27421|27436|27421|27413.5|27398.5|140
1677489900000|2023-02-27 09:25:00|27431|27416|27426|27411|27436|27421|27421|27406|127
1677490200000|2023-02-27 09:30:00|27423.5|27408.5|27456|27441|27456|27441|27421|27406|233
1677490500000|2023-02-27 09:35:00|27458.5|27443.5|27461|27446|27466|27451|27451|27436|115
1677490800000|2023-02-27 09:40:00|27458.5|27443.5|27451|27436|27466|27451|27446|27431|105
1677491100000|2023-02-27 09:45:00|27448.5|27433.5|27436|27421|27456|27441|27436|27421|90
1677491400000|2023-02-27 09:50:00|27438.5|27423.5|27441|27426|27456|27441|27438.5|27423.5|123
1677491700000|2023-02-27 09:55:00|27443.5|27428.5|27456|27441|27456|27441|27441|27426|97
1677492000000|2023-02-27 10:00:00|27458.5|27443.5|27453.5|27438.5|27466|27451|27451|27436|116
1677492300000|2023-02-27 10:05:00|27451|27436|27456|27441|27461|27446|27451|27436|59
1677492600000|2023-02-27 10:10:00|27458.5|27443.5|27481|27466|27491|27476|27456|27441|188
1677492900000|2023-02-27 10:15:00|27483.5|27468.5|27446|27431|27486|27471|27446|27431|98
1677493200000|2023-02-27 10:20:00|27448.5|27433.5|27461|27446|27471|27456|27448.5|27433.5|58
1677493500000|2023-02-27 10:25:00|27463.5|27448.5|27473.5|27458.5|27473.5|27458.5|27458.5|27443.5|82
1677493800000|2023-02-27 10:30:00|27476|27461|27481|27466|27481|27466|27466|27451|47
1677494100000|2023-02-27 10:35:00|27476|27461|27488.5|27473.5|27491|27476|27476|27461|128
1677494400000|2023-02-27 10:40:00|27491|27476|27471|27456|27491|27476|27466|27451|78
1677494700000|2023-02-27 10:45:00|27473.5|27458.5|27471|27456|27476|27461|27463.5|27448.5|102
1677495000000|2023-02-27 10:50:00|27473.5|27458.5|27481|27466|27481|27466|27471|27456|104
1677495300000|2023-02-27 10:55:00|27483.5|27468.5|27461|27446|27483.5|27468.5|27461|27446|79
1677495600000|2023-02-27 11:00:00|27466|27451|27471|27456|27473.5|27458.5|27461|27446|111
1677495900000|2023-02-27 11:05:00|27473.5|27458.5|27476|27461|27476|27461|27466|27451|74
1677496200000|2023-02-27 11:10:00|27473.5|27458.5|27471|27456|27486|27471|27471|27456|67
1677496500000|2023-02-27 11:15:00|27473.5|27458.5|27471|27456|27476|27461|27466|27451|60
1677496800000|2023-02-27 11:20:00|27473.5|27458.5|27481|27466|27486|27471|27471|27456|51
1677497100000|2023-02-27 11:25:00|27483.5|27468.5|27491|27476|27491|27476|27481|27466|24
1677497400000|2023-02-27 11:30:00|27493.5|27478.5|27508.5|27493.5|27513.5|27498.5|27491|27476|163
1677497700000|2023-02-27 11:35:00|27511|27496|27506|27491|27531|27516|27506|27491|256
1677498000000|2023-02-27 11:40:00|27503.5|27488.5|27506|27491|27506|27491|27488.5|27473.5|235
1677498300000|2023-02-27 11:45:00|27503.5|27488.5|27501|27486|27508.5|27493.5|27496|27481|40
1677498600000|2023-02-27 11:50:00|27506|27491|27501|27486|27511|27496|27501|27486|43
1677498900000|2023-02-27 11:55:00|27503.5|27488.5|27501|27486|27506|27491|27491|27476|32
1677499200000|2023-02-27 12:00:00|27503.5|27488.5|27491|27476|27511|27496|27486|27471|74
1677499500000|2023-02-27 12:05:00|27488.5|27473.5|27491|27476|27491|27476|27481|27466|66
1677499800000|2023-02-27 12:10:00|27488.5|27473.5|27496|27481|27501|27486|27483.5|27468.5|53
1677500100000|2023-02-27 12:15:00|27498.5|27483.5|27511|27496|27516|27501|27496|27481|40
1677500400000|2023-02-27 12:20:00|27508.5|27493.5|27491|27476|27516|27501|27488.5|27473.5|30
1677500700000|2023-02-27 12:25:00|27488.5|27473.5|27486|27471|27491|27476|27481|27466|17
1677501000000|2023-02-27 12:30:00|27491|27476|27491|27476|27503.5|27488.5|27486|27471|54
1677501300000|2023-02-27 12:35:00|27486|27471|27491|27476|27491|27476|27486|27471|29
1677501600000|2023-02-27 12:40:00|27489.7|27474.7|27499.7|27484.7|27504.7|27489.7|27487.2|27472.2|81
1677501900000|2023-02-27 12:45:00|27497.2|27482.2|27497.2|27482.2|27504.7|27489.7|27489.7|27474.7|42
1677502200000|2023-02-27 12:50:00|27494.7|27479.7|27492.2|27477.2|27499.7|27484.7|27489.7|27474.7|50
1677502500000|2023-02-27 12:55:00|27489.7|27474.7|27489.7|27474.7|27499.7|27484.7|27489.7|27474.7|102
1677502800000|2023-02-27 13:00:00|27492.2|27477.2|27484.7|27469.7|27494.7|27479.7|27479.7|27464.7|74
1677503100000|2023-02-27 13:05:00|27479.7|27464.7|27494.7|27479.7|27494.7|27479.7|27479.7|27464.7|23
1677503400000|2023-02-27 13:10:00|27497.2|27482.2|27489.7|27474.7|27499.7|27484.7|27484.7|27469.7|95
1677503700000|2023-02-27 13:15:00|27487.2|27472.2|27494.7|27479.7|27494.7|27479.7|27479.7|27464.7|105
1677504000000|2023-02-27 13:20:00|27499.7|27484.7|27514.7|27499.7|27514.7|27499.7|27499.7|27484.7|84
1677504300000|2023-02-27 13:25:00|27512.2|27497.2|27507.2|27492.2|27514.7|27499.7|27499.7|27484.7|35
1677504600000|2023-02-27 13:30:00|27502.2|27487.2|27514.7|27499.7|27517.2|27502.2|27497.2|27482.2|83
1677504900000|2023-02-27 13:35:00|27519.7|27504.7|27539.7|27524.7|27544.7|27529.7|27519.7|27504.7|198
1677505200000|2023-02-27 13:40:00|27542.2|27527.2|27529.7|27514.7|27554.7|27539.7|27529.7|27514.7|141
1677505500000|2023-02-27 13:45:00|27532.2|27517.2|27519.7|27504.7|27534.7|27519.7|27514.7|27499.7|87
1677505800000|2023-02-27 13:50:00|27522.2|27507.2|27524.7|27509.7|27529.7|27514.7|27507.2|27492.2|60
1677506100000|2023-02-27 13:55:00|27522.2|27507.2|27519.7|27504.7|27529.7|27514.7|27519.7|27504.7|50
1677506400000|2023-02-27 14:00:00|27522.2|27507.2|27504.7|27489.7|27532.2|27517.2|27499.7|27484.7|84
1677506700000|2023-02-27 14:05:00|27502.2|27487.2|27494.7|27479.7|27502.2|27487.2|27489.7|27474.7|52
1677507000000|2023-02-27 14:10:00|27499.7|27484.7|27489.7|27474.7|27499.7|27484.7|27484.7|27469.7|75
1677507300000|2023-02-27 14:15:00|27487.2|27472.2|27479.7|27464.7|27489.7|27474.7|27479.7|27464.7|61
1677507600000|2023-02-27 14:20:00|27477.2|27462.2|27474.7|27459.7|27489.7|27474.7|27474.7|27459.7|55
1677507900000|2023-02-27 14:25:00|27469.7|27454.7|27479.7|27464.7|27479.7|27464.7|27467.2|27452.2|642
1677508200000|2023-02-27 14:30:00|27484.7|27469.7|27457.2|27442.2|27492.2|27477.2|27449.7|27434.7|173
1677508500000|2023-02-27 14:35:00|27459.7|27444.7|27454.7|27439.7|27479.7|27464.7|27447.2|27432.2|122
1677508800000|2023-02-27 14:40:00|27457.2|27442.2|27442.2|27427.2|27469.7|27454.7|27439.7|27424.7|112
1677509100000|2023-02-27 14:45:00|27439.7|27424.7|27447.2|27432.2|27449.7|27434.7|27429.7|27414.7|114
1677509400000|2023-02-27 14:50:00|27449.7|27434.7|27457.2|27442.2|27459.7|27444.7|27437.2|27422.2|63
1677509700000|2023-02-27 14:55:00|27459.7|27444.7|27489.7|27474.7|27489.7|27474.7|27454.7|27439.7|124
1677510000000|2023-02-27 15:00:00|27494.7|27479.7|27482.2|27467.2|27494.7|27479.7|27464.7|27449.7|1135
1677510300000|2023-02-27 15:05:00|27479.7|27464.7|27514.7|27499.7|27517.2|27502.2|27479.7|27464.7|144
1677510600000|2023-02-27 15:10:00|27514.5|27499.5|27504.5|27489.5|27517|27502|27499.5|27484.5|180
1677510900000|2023-02-27 15:15:00|27509.5|27494.5|27509.5|27494.5|27519.5|27504.5|27502|27487|103
1677511200000|2023-02-27 15:20:00|27512|27497|27492|27477|27514.5|27499.5|27479.5|27464.5|140
1677511500000|2023-02-27 15:25:00|27494.5|27479.5|27489.5|27474.5|27499.5|27484.5|27489.5|27474.5|98
1677511800000|2023-02-27 15:30:00|27484.5|27469.5|27474.5|27459.5|27494.5|27479.5|27469.5|27454.5|139
1677512100000|2023-02-27 15:35:00|27472|27457|27429.5|27414.5|27472|27457|27402|27387|355
1677512400000|2023-02-27 15:40:00|27427|27412|27454.5|27439.5|27459.5|27444.5|27409.5|27394.5|171
1677512700000|2023-02-27 15:45:00|27452|27437|27429.5|27414.5|27452|27437|27414.5|27399.5|156
1677513000000|2023-02-27 15:50:00|27432|27417|27429.5|27414.5|27444.5|27429.5|27414.5|27399.5|133
1677513300000|2023-02-27 15:55:00|27432|27417|27437|27422|27439.5|27424.5|27404.5|27389.5|161
1677513600000|2023-02-27 16:00:00|27434.5|27419.5|27444.5|27429.5|27454.5|27439.5|27434.5|27419.5|119
1677513900000|2023-02-27 16:05:00|27447|27432|27454.5|27439.5|27457|27442|27434.5|27419.5|98
1677514200000|2023-02-27 16:10:00|27457|27442|27434.5|27419.5|27459.5|27444.5|27434.5|27419.5|124
1677514500000|2023-02-27 16:15:00|27429.5|27414.5|27449.5|27434.5|27459.5|27444.5|27419.5|27404.5|160
1677514800000|2023-02-27 16:20:00|27454.5|27439.5|27454.5|27439.5|27469.5|27454.5|27454.5|27439.5|271
1677515100000|2023-02-27 16:25:00|27459.5|27444.5|27472|27457|27474.5|27459.5|27454.5|27439.5|453
1677515400000|2023-02-27 16:30:00|27474.5|27459.5|27454.5|27439.5|27474.5|27459.5|27439.5|27424.5|455
1677515700000|2023-02-27 16:35:00|27452|27437|27454.5|27439.5|27459.5|27444.5|27439.5|27424.5|322
1677516000000|2023-02-27 16:40:00|27452|27437|27449.5|27434.5|27457|27442|27447|27432|63
1677516300000|2023-02-27 16:45:00|27447|27432|27444.5|27429.5|27449.5|27434.5|27439.5|27424.5|44
1677516600000|2023-02-27 16:50:00|27447|27427|27452|27432|27457|27437|27442|27422|34
1677516900000|2023-02-27 16:55:00|27447|27427|27467|27442|27467|27447|27447|27427|40
1677517200000|2023-02-27 17:00:00|27472|27447|27452|27432|27472|27447|27447|27427|17
1677517500000|2023-02-27 17:05:00|27447|27427|27447|27427|27457|27437|27442|27422|21
1677517800000|2023-02-27 17:10:00|27452|27432|27457|27437|27462|27442|27447|27427|8
1677518100000|2023-02-27 17:15:00|27462|27442|27457|27432|27462|27442|27452|27432|9
1677518400000|2023-02-27 17:20:00|27452|27427|27442|27422|27457|27427|27432|27412|8
1677518700000|2023-02-27 17:25:00|27447|27427|27467|27442|27467|27447|27447|27422|10
1677519000000|2023-02-27 17:30:00|27472|27447|27482|27462|27482|27462|27467|27442|47
1677519300000|2023-02-27 17:35:00|27487|27457|27477|27457|27487|27462|27477|27457|4
1677519600000|2023-02-27 17:40:00|27472|27452|27477|27457|27477|27457|27472|27447|10
1677519900000|2023-02-27 17:45:00|27482|27462|27487|27462|27487|27467|27482|27457|11
1677520200000|2023-02-27 17:50:00|27492|27467|27487|27467|27492|27467|27477|27457|7
1677520500000|2023-02-27 17:55:00|27492|27472|27492|27467|27497|27472|27487|27467|48
1677520800000|2023-02-27 18:00:00|27487|27472|27492|27472|27497|27472|27487|27467|6
1677521100000|2023-02-27 18:05:00|27497|27477|27497|27477|27502|27477|27492|27467|10
1677521400000|2023-02-27 18:10:00|27492|27472|27502|27482|27502|27482|27492|27472|18
1677521700000|2023-02-27 18:15:00|27497|27477|27502|27482|27507|27487|27497|27477|6
1677522000000|2023-02-27 18:20:00|27497|27477|27492|27472|27502|27482|27487|27467|8
1677522300000|2023-02-27 18:25:00|27487|27467|27497|27472|27497|27477|27487|27467|3
1677522600000|2023-02-27 18:30:00|27492|27477|27497|27477|27497|27477|27492|27472|4
1677522900000|2023-02-27 18:35:00|27492|27472|27492|27472|27497|27477|27487|27467|13
1677523200000|2023-02-27 18:40:00|27497|27477|27487|27462|27497|27477|27482|27462|15
1677523500000|2023-02-27 18:45:00|27482|27457|27472|27452|27487|27462|27472|27452|18
1677523800000|2023-02-27 18:50:00|27477|27457|27482|27462|27487|27462|27472|27452|4
1677524100000|2023-02-27 18:55:00|27487|27467|27507|27487|27507|27487|27482|27462|32
1677524400000|2023-02-27 19:00:00|27502|27482|27517|27497|27527|27502|27502|27482|32
1677524700000|2023-02-27 19:05:00|27522|27502|27517|27497|27522|27502|27517|27492|8
1677525000000|2023-02-27 19:10:00|27522|27502|27517|27497|27527|27507|27517|27497|8
1677525300000|2023-02-27 19:15:00|27512|27492|27502|27482|27512|27492|27497|27477|15
1677525600000|2023-02-27 19:20:00|27497|27477|27492|27472|27497|27482|27492|27467|13
1677525900000|2023-02-27 19:25:00|27497|27477|27497|27482|27502|27482|27497|27477|11
1677526200000|2023-02-27 19:30:00|27494.5|27479.5|27499.5|27484.5|27499.5|27484.5|27494.5|27479.5|6
1677526500000|2023-02-27 19:35:00|27497|27482|27494.5|27479.5|27504.5|27489.5|27494.5|27479.5|10
1677526800000|2023-02-27 19:40:00|27492|27477|27474.5|27459.5|27499.5|27484.5|27464.5|27449.5|82
1677527100000|2023-02-27 19:45:00|27472|27457|27467|27452|27472|27457|27457|27442|31
1677527400000|2023-02-27 19:50:00|27469.5|27454.5|27469.5|27454.5|27469.5|27454.5|27462|27447|10
1677527700000|2023-02-27 19:55:00|27472|27457|27477|27462|27479.5|27464.5|27469.5|27454.5|9
1677528000000|2023-02-27 20:00:00|27474.5|27459.5|27469.5|27454.5|27479.5|27464.5|27464.5|27449.5|13
1677528300000|2023-02-27 20:05:00|27467|27452|27464.5|27449.5|27472|27457|27464.5|27449.5|16
1677528600000|2023-02-27 20:10:00|27459.5|27444.5|27469.5|27454.5|27469.5|27454.5|27459.5|27444.5|18
1677528900000|2023-02-27 20:15:00|27464.5|27449.5|27452|27437|27467|27452|27444.5|27429.5|52
1677529200000|2023-02-27 20:20:00|27449.5|27434.5|27464.5|27449.5|27467|27452|27444.5|27429.5|45
1677529500000|2023-02-27 20:25:00|27459.5|27444.5|27477|27462|27477|27462|27459.5|27444.5|57
1677529800000|2023-02-27 20:30:00|27474.5|27459.5|27477|27462|27479.5|27464.5|27462|27447|75
1677530100000|2023-02-27 20:35:00|27479.5|27464.5|27459.5|27444.5|27479.5|27464.5|27459.5|27444.5|31
1677530400000|2023-02-27 20:40:00|27454.5|27439.5|27464.5|27449.5|27477|27462|27454.5|27439.5|26
1677530700000|2023-02-27 20:45:00|27462|27447|27464.5|27449.5|27474.5|27459.5|27462|27447|12
1677531000000|2023-02-27 20:50:00|27459.5|27444.5|27484.5|27469.5|27484.5|27469.5|27457|27442|49
1677531300000|2023-02-27 20:55:00|27482|27467|27457|27442|27492|27477|27454.5|27439.5|95
1677531600000|2023-02-27 21:00:00|27461|27421|27462.3|27422.3|27472.7|27432.7|27459.7|27419.7|0
1677531900000|2023-02-27 21:05:00|27462.4|27422.4|27474.6|27434.6|27474.6|27434.6|27462.4|27422.4|0
1677532200000|2023-02-27 21:10:00|27474|27434|27472.7|27432.7|27477.2|27437.2|27471.4|27431.4|0
1677532500000|2023-02-27 21:15:00|27472.6|27432.6|27477.2|27437.2|27479.8|27439.8|27471.4|27431.4|0
1677532800000|2023-02-27 21:20:00|27478.5|27438.5|27479.8|27439.8|27483|27443|27477.2|27437.2|0
1677533100000|2023-02-27 21:25:00|27481|27441|27479.8|27439.8|27483|27443|27479.8|27439.8|0
1677533400000|2023-02-27 21:30:00|27481.7|27441.7|27479.8|27439.8|27481.7|27441.7|27479.8|27439.8|0
1677533700000|2023-02-27 21:35:00|27479.7|27439.7|27478.5|27438.5|27479.8|27439.8|27475.9|27435.9|0
1677534000000|2023-02-27 21:40:00|27479.8|27439.8|27478.5|27438.5|27479.8|27439.8|27478.5|27438.5|0
1677534300000|2023-02-27 21:45:00|27479.1|27439.1|27478.5|27438.5|27479.8|27439.8|27478.5|27438.5|0
1677534600000|2023-02-27 21:50:00|27479.8|27439.8|27477.2|27437.2|27479.8|27439.8|27477.2|27437.2|0
1677534900000|2023-02-27 21:55:00|27478.5|27438.5|27480.4|27440.4|27483.6|27443.6|27475.9|27435.9|0
1677535200000|2023-02-27 22:00:00|27479.8|27439.8|27479.8|27439.8|27481|27441|27479.8|27439.8|0
1677535500000|2023-02-27 22:05:00|27480.4|27440.4|27480.4|27440.4|27481.1|27441.1|27480.4|27440.4|0
1677535800000|2023-02-27 22:10:00|27481.1|27441.1|27481.1|27441.1|27481.1|27441.1|27481.1|27441.1|0
1677536700000|2023-02-27 22:25:00|27481|27441|27479.8|27439.8|27481|27441|27477.2|27437.2|0
1677537000000|2023-02-27 22:30:00|27479.7|27439.7|27478.5|27438.5|27479.8|27439.8|27477.2|27437.2|0
1677537300000|2023-02-27 22:35:00|27479.1|27439.1|27475.9|27435.9|27479.1|27439.1|27474.6|27434.6|0
1677537600000|2023-02-27 22:40:00|27477.2|27437.2|27477.2|27437.2|27477.2|27437.2|27477.2|27437.2|0
1677537900000|2023-02-27 22:45:00|27476.5|27436.5|27477.2|27437.2|27477.8|27437.8|27475.9|27435.9|0
1677538200000|2023-02-27 22:50:00|27477.8|27437.8|27478.5|27438.5|27478.5|27438.5|27477.2|27437.2|0
1677538500000|2023-02-27 22:55:00|27478.4|27438.4|27479.8|27439.8|27479.8|27439.8|27476.5|27436.5|0
1677538800000|2023-02-27 23:00:00|27479.1|27439.1|27492|27452|27499.8|27459.8|27479.1|27439.1|0
1677539100000|2023-02-27 23:05:00|27490.1|27450.1|27478.5|27438.5|27492|27452|27477.2|27437.2|0
1677539400000|2023-02-27 23:10:00|27478.4|27438.4|27475.9|27435.9|27479.8|27439.8|27472.7|27432.7|0
1677539700000|2023-02-27 23:15:00|27477.2|27437.2|27487.5|27447.5|27487.5|27447.5|27475.9|27435.9|0
1677540000000|2023-02-27 23:20:00|27487.6|27447.6|27492|27452|27494.6|27454.6|27487.6|27447.6|0
1677540300000|2023-02-27 23:25:00|27492.1|27452.1|27479.8|27439.8|27493.3|27453.3|27478.5|27438.5|0
1677540600000|2023-02-27 23:30:00|27481|27441|27478.5|27438.5|27486.2|27446.2|27477.2|27437.2|0
1677540900000|2023-02-27 23:35:00|27479.1|27439.1|27486.2|27446.2|27487.5|27447.5|27479.1|27439.1|0
1677541200000|2023-02-27 23:40:00|27486.9|27446.9|27483|27443|27488.8|27448.8|27483|27443|0
1677541500000|2023-02-27 23:45:00|27484.3|27444.3|27483|27443|27487.5|27447.5|27483|27443|0
1677541800000|2023-02-27 23:50:00|27482.9|27442.9|27484.3|27444.3|27484.3|27444.3|27479.8|27439.8|0
1677542100000|2023-02-27 23:55:00|27486.2|27446.2|27481.7|27441.7|27487.5|27447.5|27481.7|27441.7|0
1677542400000|2023-02-28 00:00:00|27483|27443|27484.3|27444.3|27486.2|27446.2|27479.8|27439.8|0
1677542700000|2023-02-28 00:05:00|27486.2|27446.2|27488.8|27448.8|27488.8|27448.8|27483|27443|0
1677543000000|2023-02-28 00:10:00|27488.9|27448.9|27487.5|27447.5|27495.9|27455.9|27480.6|27440.6|0
1677543300000|2023-02-28 00:15:00|27486.2|27446.2|27499.6|27459.6|27499.6|27459.6|27486.2|27446.2|0
1677543600000|2023-02-28 00:20:00|27499.7|27459.7|27493.1|27453.1|27499.7|27459.7|27480.6|27440.6|0
1677543900000|2023-02-28 00:25:00|27493.2|27453.2|27480.6|27440.6|27493.2|27453.2|27480.5|27440.5|0
1677544200000|2023-02-28 00:30:00|27483.8|27443.8|27493.2|27453.2|27493.3|27453.3|27480.6|27440.6|0
1677544500000|2023-02-28 00:35:00|27486.9|27446.9|27499.5|27459.5|27499.5|27459.5|27486.9|27446.9|0
1677544800000|2023-02-28 00:40:00|27499.4|27459.4|27506.8|27466.8|27506.8|27466.8|27499.4|27459.4|0
1677545100000|2023-02-28 00:45:00|27506.9|27466.9|27508.7|27468.7|27515|27475|27500.6|27460.6|0
1677545400000|2023-02-28 00:50:00|27508.6|27468.6|27508.4|27468.4|27508.6|27468.6|27502.1|27462.1|0
1677545700000|2023-02-28 00:55:00|27502.2|27462.2|27502.2|27462.2|27508.5|27468.5|27502.2|27462.2|0
1677546000000|2023-02-28 01:00:00|27502.3|27462.3|27495.7|27455.7|27502.3|27462.3|27483.1|27443.1|0
1677546300000|2023-02-28 01:05:00|27495.8|27455.8|27502.2|27462.2|27502.2|27462.2|27495.7|27455.7|0
1677546600000|2023-02-28 01:10:00|27502.1|27462.1|27508.6|27468.6|27508.6|27468.6|27502.1|27462.1|0
1677546900000|2023-02-28 01:15:00|27508.5|27468.5|27515.1|27475.1|27515.1|27475.1|27508.5|27468.5|0
1677547200000|2023-02-28 01:20:00|27511.9|27471.9|27508.8|27468.8|27515|27475|27508.7|27468.7|0
1677547500000|2023-02-28 01:25:00|27515.1|27475.1|27508.8|27468.8|27515.1|27475.1|27508.7|27468.7|0
1677547800000|2023-02-28 01:30:00|27511.9|27471.9|27521.8|27481.8|27528.2|27488.2|27508.8|27468.8|0
1677548100000|2023-02-28 01:35:00|27521.9|27481.9|27515.5|27475.5|27521.9|27481.9|27515.4|27475.4|0
1677548400000|2023-02-28 01:40:00|27515.4|27475.4|27509|27469|27515.5|27475.5|27509|27469|0
1677548700000|2023-02-28 01:45:00|27509.1|27469.1|27509|27469|27515.4|27475.4|27509|27469|0
1677549000000|2023-02-28 01:50:00|27509.1|27469.1|27515.4|27475.4|27515.5|27475.5|27509|27469|0
1677549300000|2023-02-28 01:55:00|27515.5|27475.5|27515.3|27475.3|27521.6|27481.6|27515.2|27475.2|0
1677549600000|2023-02-28 02:00:00|27515.2|27475.2|27508.8|27468.8|27515.3|27475.3|27508.8|27468.8|0
1677549900000|2023-02-28 02:05:00|27508.9|27468.9|27502.3|27462.3|27509|27469|27496|27456|0
1677550200000|2023-02-28 02:10:00|27502.4|27462.4|27502.4|27462.4|27508.7|27468.7|27502.3|27462.3|0
1677550500000|2023-02-28 02:15:00|27502.5|27462.5|27521.7|27481.7|27521.7|27481.7|27502.5|27462.5|0
1677550800000|2023-02-28 02:20:00|27521.6|27481.6|27521.6|27481.6|27521.6|27481.6|27515.2|27475.2|0
1677551100000|2023-02-28 02:25:00|27521.7|27481.7|27521.8|27481.8|27528.1|27488.1|27521.6|27481.6|0
1677551400000|2023-02-28 02:30:00|27521.7|27481.7|27515.3|27475.3|27521.8|27481.8|27509|27469|0
1677551700000|2023-02-28 02:35:00|27509|27469|27502.6|27462.6|27515.4|27475.4|27502.6|27462.6|0
1677552000000|2023-02-28 02:40:00|27502.7|27462.7|27508.9|27468.9|27509|27469|27502.6|27462.6|0
1677552300000|2023-02-28 02:45:00|27509|27469|27515.3|27475.3|27515.4|27475.4|27508.9|27468.9|0
1677552600000|2023-02-28 02:50:00|27515.2|27475.2|27508.9|27468.9|27515.3|27475.3|27508.8|27468.8|0
1677552900000|2023-02-28 02:55:00|27508.8|27468.8|27509|27469|27509|27469|27508.8|27468.8|0
1677553200000|2023-02-28 03:00:00|27508.9|27468.9|27509.1|27469.1|27509.1|27469.1|27502.7|27462.7|0
1677553500000|2023-02-28 03:05:00|27509|27469|27502.7|27462.7|27509.1|27469.1|27502.6|27462.6|0
1677554100000|2023-02-28 03:15:00|27502.6|27462.6|27502.6|27462.6|27502.6|27462.6|27502.6|27462.6|0
1677554400000|2023-02-28 03:20:00|27499.5|27459.5|27502.7|27462.7|27502.7|27462.7|27496.2|27456.2|0
1677554700000|2023-02-28 03:25:00|27502.6|27462.6|27502.7|27462.7|27502.7|27462.7|27502.6|27462.6|0
1677555000000|2023-02-28 03:30:00|27502.6|27462.6|27502.6|27462.6|27502.7|27462.7|27502.6|27462.6|0
1677555300000|2023-02-28 03:35:00|27502.7|27462.7|27508.9|27468.9|27509|27469|27502.6|27462.6|0
1677555600000|2023-02-28 03:40:00|27502.6|27462.6|27502.6|27462.6|27502.7|27462.7|27502.6|27462.6|0
1677555900000|2023-02-28 03:45:00|27502.7|27462.7|27502.6|27462.6|27502.7|27462.7|27496.3|27456.3|0
1677556200000|2023-02-28 03:50:00|27502.7|27462.7|27489.9|27449.9|27502.7|27462.7|27489.9|27449.9|0
1677556500000|2023-02-28 03:55:00|27490|27450|27489.9|27449.9|27490|27450|27489.9|27449.9|0
1677556800000|2023-02-28 04:00:00|27489.8|27449.8|27489.9|27449.9|27489.9|27449.9|27489.8|27449.8|0
1677557100000|2023-02-28 04:05:00|27489.8|27449.8|27489.8|27449.8|27489.9|27449.9|27489.8|27449.8|0
1677557400000|2023-02-28 04:10:00|27489.9|27449.9|27489.9|27449.9|27490|27450|27489.8|27449.8|0
1677557700000|2023-02-28 04:15:00|27490|27450|27490|27450|27490|27450|27489.9|27449.9|0
1677558000000|2023-02-28 04:20:00|27489.9|27449.9|27489.9|27449.9|27490|27450|27489.9|27449.9|0
1677558300000|2023-02-28 04:25:00|27489.8|27449.8|27489.9|27449.9|27489.9|27449.9|27489.8|27449.8|0
1677558600000|2023-02-28 04:30:00|27489.8|27449.8|27489.8|27449.8|27489.9|27449.9|27489.8|27449.8|0
1677558900000|2023-02-28 04:35:00|27483.6|27443.6|27483.3|27443.3|27489.8|27449.8|27483.2|27443.2|0
1677559200000|2023-02-28 04:40:00|27483.2|27443.2|27489.6|27449.6|27489.6|27449.6|27483.2|27443.2|0
1677559500000|2023-02-28 04:45:00|27486.4|27446.4|27483.2|27443.2|27486.5|27446.5|27477|27437|0
1677559800000|2023-02-28 04:50:00|27477|27437|27483.3|27443.3|27483.3|27443.3|27476.9|27436.9|0
1677560100000|2023-02-28 04:55:00|27483.4|27443.4|27477|27437|27483.4|27443.4|27477|27437|0
1677560400000|2023-02-28 05:00:00|27476.9|27436.9|27470.6|27430.6|27477|27437|27464.1|27424.1|0
1677560700000|2023-02-28 05:05:00|27470.5|27430.5|27470.5|27430.5|27483.2|27443.2|27464.2|27424.2|0
1677561000000|2023-02-28 05:10:00|27470.4|27430.4|27470.5|27430.5|27476.8|27436.8|27463.9|27423.9|0
1677561300000|2023-02-28 05:15:00|27470.6|27430.6|27470.5|27430.5|27476.8|27436.8|27470.4|27430.4|0
1677561600000|2023-02-28 05:20:00|27470.4|27430.4|27457.7|27417.7|27470.5|27430.5|27457.7|27417.7|0
1677561900000|2023-02-28 05:25:00|27457.6|27417.6|27451.3|27411.3|27464|27424|27451.3|27411.3|0
1677562200000|2023-02-28 05:30:00|27451.4|27411.4|27451.3|27411.3|27451.4|27411.4|27445|27405|0
1677562500000|2023-02-28 05:35:00|27451.4|27411.4|27451.3|27411.3|27457.7|27417.7|27451.2|27411.2|0
1677562800000|2023-02-28 05:40:00|27451.4|27411.4|27457.7|27417.7|27457.7|27417.7|27451.3|27411.3|0
1677563100000|2023-02-28 05:45:00|27454.6|27414.6|27464|27424|27464.2|27424.2|27451.4|27411.4|0
1677563400000|2023-02-28 05:50:00|27463.9|27423.9|27463.9|27423.9|27463.9|27423.9|27451.2|27411.2|0
1677563700000|2023-02-28 05:55:00|27463.8|27423.8|27463.7|27423.7|27463.9|27423.9|27457.5|27417.5|0
1677564000000|2023-02-28 06:00:00|27463.8|27423.8|27476.6|27436.6|27476.7|27436.7|27463.7|27423.7|0
1677564300000|2023-02-28 06:05:00|27476.7|27436.7|27470.3|27430.3|27476.7|27436.7|27470.3|27430.3|0
1677564600000|2023-02-28 06:10:00|27470.2|27430.2|27476.6|27436.6|27476.6|27436.6|27463.8|27423.8|0
1677564900000|2023-02-28 06:15:00|27476.5|27436.5|27476.7|27436.7|27476.7|27436.7|27464|27424|0
1677565200000|2023-02-28 06:20:00|27479.8|27439.8|27483|27443|27483.1|27443.1|27470.5|27430.5|0
1677565500000|2023-02-28 06:25:00|27476.7|27436.7|27483|27443|27483|27443|27476.6|27436.6|0
1677565800000|2023-02-28 06:30:00|27482.9|27442.9|27483.1|27443.1|27483.1|27443.1|27482.9|27442.9|0
1677566100000|2023-02-28 06:35:00|27483|27443|27483|27443|27489.4|27449.4|27482.9|27442.9|0
1677566400000|2023-02-28 06:40:00|27483.1|27443.1|27489.4|27449.4|27489.4|27449.4|27483.1|27443.1|0
1677566700000|2023-02-28 06:45:00|27489.5|27449.5|27476.8|27436.8|27489.5|27449.5|27476.7|27436.7|0
1677567000000|2023-02-28 06:50:00|27476.7|27436.7|27476.8|27436.8|27476.8|27436.8|27470.4|27430.4|0
1677567300000|2023-02-28 06:55:00|27476.9|27436.9|27470.6|27430.6|27476.9|27436.9|27470.5|27430.5|0
1677567600000|2023-02-28 07:00:00|27476.8|27436.8|27429.5|27414.5|27476.9|27436.9|27424.5|27402.9|58
1677567900000|2023-02-28 07:05:00|27427|27412|27419.5|27404.5|27427|27412|27407|27392|47
1677568200000|2023-02-28 07:10:00|27414.5|27399.5|27419.5|27404.5|27424.5|27409.5|27409.5|27394.5|58
1677568500000|2023-02-28 07:15:00|27417|27402|27419.5|27404.5|27424.5|27409.5|27414.5|27399.5|30
1677568800000|2023-02-28 07:20:00|27422|27407|27427|27412|27432|27417|27419.5|27404.5|9
1677569100000|2023-02-28 07:25:00|27424.5|27409.5|27414.5|27399.5|27424.5|27409.5|27409.5|27394.5|13
1677569400000|2023-02-28 07:30:00|27412|27397|27404.5|27389.5|27414.5|27399.5|27404.5|27389.5|17
1677569700000|2023-02-28 07:35:00|27407|27392|27409.5|27394.5|27412|27397|27399.5|27384.5|13
1677570000000|2023-02-28 07:40:00|27412|27397|27404.5|27389.5|27412|27397|27404.5|27389.5|8
1677570300000|2023-02-28 07:45:00|27402|27387|27384.5|27369.5|27402|27387|27382|27367|33
1677570600000|2023-02-28 07:50:00|27382|27367|27399.5|27384.5|27399.5|27384.5|27377|27362|69
1677570900000|2023-02-28 07:55:00|27394.5|27379.5|27369.5|27354.5|27397|27382|27364.5|27349.5|71
1677571200000|2023-02-28 08:00:00|27374.5|27359.5|27324.5|27309.5|27377|27362|27299.5|27284.5|732
1677571500000|2023-02-28 08:05:00|27319.5|27304.5|27334.5|27319.5|27354.5|27339.5|27309.5|27294.5|429
1677571800000|2023-02-28 08:10:00|27329.5|27314.5|27354.5|27339.5|27359.5|27344.5|27304.5|27289.5|281
1677572100000|2023-02-28 08:15:00|27359.5|27344.5|27287|27272|27359.5|27344.5|27287|27272|255
1677572400000|2023-02-28 08:20:00|27284.5|27269.5|27279.5|27264.5|27307|27292|27274.5|27259.5|211
1677572700000|2023-02-28 08:25:00|27274.5|27259.5|27304.5|27289.5|27309.5|27294.5|27269.5|27254.5|152
1677573000000|2023-02-28 08:30:00|27299.5|27284.5|27269.5|27254.5|27302|27287|27264.5|27249.5|207
1677573300000|2023-02-28 08:35:00|27267|27252|27299.5|27284.5|27302|27287|27254.5|27239.5|188
1677573600000|2023-02-28 08:40:00|27305.2|27290.2|27315.2|27300.2|27320.2|27305.2|27292.7|27277.7|188
1677573900000|2023-02-28 08:45:00|27312.7|27297.7|27347.7|27332.7|27350.2|27335.2|27310.2|27295.2|135
1677574200000|2023-02-28 08:50:00|27350.2|27335.2|27365.2|27350.2|27377.7|27362.7|27335.2|27320.2|134
1677574500000|2023-02-28 08:55:00|27370.2|27355.2|27380.2|27365.2|27390.2|27375.2|27370.2|27355.2|89
1677574800000|2023-02-28 09:00:00|27385.2|27370.2|27375.2|27360.2|27415.2|27400.2|27375.2|27360.2|177
1677575100000|2023-02-28 09:05:00|27377.7|27362.7|27365.2|27350.2|27385.2|27370.2|27360.2|27345.2|102
1677575400000|2023-02-28 09:10:00|27370.2|27355.2|27367.7|27352.7|27395.2|27380.2|27365.2|27350.2|87
1677575700000|2023-02-28 09:15:00|27365.2|27350.2|27345.2|27330.2|27365.2|27350.2|27345.2|27330.2|108
1677576000000|2023-02-28 09:20:00|27347.7|27332.7|27365.2|27350.2|27375.2|27360.2|27340.2|27325.2|106
1677576300000|2023-02-28 09:25:00|27367.7|27352.7|27375.2|27360.2|27392.7|27377.7|27360.2|27345.2|117
1677576600000|2023-02-28 09:30:00|27372.7|27357.7|27400.2|27385.2|27405.2|27390.2|27370.2|27355.2|82
1677576900000|2023-02-28 09:35:00|27395.2|27380.2|27400.2|27385.2|27405.2|27390.2|27375.2|27360.2|72
1677577200000|2023-02-28 09:40:00|27395.2|27380.2|27395.2|27380.2|27400.2|27385.2|27380.2|27365.2|83
1677577500000|2023-02-28 09:45:00|27390.2|27375.2|27420.2|27405.2|27420.2|27405.2|27390.2|27375.2|85
1677577800000|2023-02-28 09:50:00|27425.2|27410.2|27445.2|27430.2|27445.2|27430.2|27420.2|27405.2|82
1677578100000|2023-02-28 09:55:00|27440.2|27425.2|27442.7|27427.7|27460.2|27445.2|27432.7|27417.7|145
1677578400000|2023-02-28 10:00:00|27445.2|27430.2|27447.7|27432.7|27457.7|27442.7|27440.2|27425.2|83
1677578700000|2023-02-28 10:05:00|27445.2|27430.2|27455.2|27440.2|27460.2|27445.2|27437.7|27422.7|67
1677579000000|2023-02-28 10:10:00|27457.7|27442.7|27465.2|27450.2|27470.2|27455.2|27455.2|27440.2|112
1677579300000|2023-02-28 10:15:00|27467.7|27452.7|27475.2|27460.2|27480.2|27465.2|27460.2|27445.2|81
1677579600000|2023-02-28 10:20:00|27480.2|27465.2|27500.2|27485.2|27500.2|27485.2|27475.2|27460.2|119
1677579900000|2023-02-28 10:25:00|27497.7|27482.7|27497.7|27482.7|27500.2|27485.2|27482.7|27467.7|101
1677580200000|2023-02-28 10:30:00|27495.2|27480.2|27520.2|27505.2|27520.2|27505.2|27490.2|27475.2|74
1677580500000|2023-02-28 10:35:00|27525.2|27510.2|27515.2|27500.2|27535.2|27520.2|27515.2|27500.2|143
1677580800000|2023-02-28 10:40:00|27517.7|27502.7|27510.2|27495.2|27525.2|27510.2|27507.7|27492.7|69
1677581100000|2023-02-28 10:45:00|27512.7|27497.7|27515.2|27500.2|27520.2|27505.2|27500.2|27485.2|65
1677581400000|2023-02-28 10:50:00|27512.7|27497.7|27540.2|27525.2|27542.7|27527.7|27505.2|27490.2|74
1677581700000|2023-02-28 10:55:00|27542.7|27527.7|27532.7|27517.7|27545.2|27530.2|27525.2|27510.2|79
1677582000000|2023-02-28 11:00:00|27535.2|27520.2|27557.7|27542.7|27560.2|27545.2|27535.2|27520.2|87
1677582300000|2023-02-28 11:05:00|27555.2|27540.2|27550.2|27535.2|27565.2|27550.2|27545.2|27530.2|168
1677582600000|2023-02-28 11:10:00|27552.7|27537.7|27560.2|27545.2|27565.2|27550.2|27550.2|27535.2|72
1677582900000|2023-02-28 11:15:00|27562.7|27547.7|27565.2|27550.2|27575.2|27560.2|27562.7|27547.7|47
1677583200000|2023-02-28 11:20:00|27567.7|27552.7|27550.2|27535.2|27570.2|27555.2|27545.2|27530.2|58
1677583500000|2023-02-28 11:25:00|27547.7|27532.7|27560.2|27545.2|27570.2|27555.2|27545.2|27530.2|47
1677583800000|2023-02-28 11:30:00|27562.7|27547.7|27570.2|27555.2|27570.2|27555.2|27550.2|27535.2|60
1677584100000|2023-02-28 11:35:00|27567.7|27552.7|27580.2|27565.2|27580.2|27565.2|27565.2|27550.2|71
1677584400000|2023-02-28 11:40:00|27582.7|27567.7|27590.2|27575.2|27602.7|27587.7|27582.7|27567.7|121
1677584700000|2023-02-28 11:45:00|27595.2|27580.2|27595.2|27580.2|27595.2|27580.2|27580.2|27565.2|53
1677585000000|2023-02-28 11:50:00|27600.2|27585.2|27610.2|27595.2|27612.7|27597.7|27597.7|27582.7|100
1677585300000|2023-02-28 11:55:00|27607.7|27592.7|27595.2|27580.2|27610.2|27595.2|27595.2|27580.2|77
1677585600000|2023-02-28 12:00:00|27592.7|27577.7|27610.2|27595.2|27615.2|27600.2|27590.2|27575.2|131
1677585900000|2023-02-28 12:05:00|27612.7|27597.7|27625.2|27610.2|27630.2|27615.2|27612.7|27597.7|92
1677586200000|2023-02-28 12:10:00|27630.2|27615.2|27652.7|27637.7|27655.2|27640.2|27625.2|27610.2|333
1677586500000|2023-02-28 12:15:00|27650.2|27635.2|27655.2|27640.2|27660.2|27645.2|27645.2|27630.2|53
1677586800000|2023-02-28 12:20:00|27650.2|27635.2|27640.2|27625.2|27655.2|27640.2|27637.7|27622.7|41
1677587100000|2023-02-28 12:25:00|27645.2|27630.2|27665.2|27650.2|27665.2|27650.2|27640.2|27625.2|153
1677587400000|2023-02-28 12:30:00|27662.7|27647.7|27630.2|27615.2|27670.2|27655.2|27630.2|27615.2|159
1677587700000|2023-02-28 12:35:00|27627.7|27612.7|27615.2|27600.2|27630.2|27615.2|27612.7|27597.7|97
1677588000000|2023-02-28 12:40:00|27612.8|27597.8|27635.3|27620.3|27637.8|27622.8|27612.8|27597.8|55
1677588300000|2023-02-28 12:45:00|27632.8|27617.8|27637.8|27622.8|27647.8|27632.8|27632.8|27617.8|39
1677588600000|2023-02-28 12:50:00|27640.3|27625.3|27650.3|27635.3|27652.8|27637.8|27637.8|27622.8|65
1677588900000|2023-02-28 12:55:00|27652.8|27637.8|27642.8|27627.8|27652.8|27637.8|27640.3|27625.3|38
1677589200000|2023-02-28 13:00:00|27637.8|27622.8|27642.8|27627.8|27647.8|27632.8|27637.8|27622.8|53
1677589500000|2023-02-28 13:05:00|27640.3|27625.3|27630.3|27615.3|27642.8|27627.8|27622.8|27607.8|95
1677589800000|2023-02-28 13:10:00|27632.8|27617.8|27652.8|27637.8|27657.8|27642.8|27630.3|27615.3|132
1677590100000|2023-02-28 13:15:00|27657.8|27642.8|27637.8|27622.8|27657.8|27642.8|27632.8|27617.8|73
1677590400000|2023-02-28 13:20:00|27635.3|27620.3|27662.8|27647.8|27662.8|27647.8|27627.8|27612.8|70
1677590700000|2023-02-28 13:25:00|27660.3|27645.3|27652.8|27637.8|27662.8|27647.8|27647.8|27632.8|53
1677591000000|2023-02-28 13:30:00|27650.3|27635.3|27627.8|27612.8|27652.8|27637.8|27625.3|27610.3|113
1677591300000|2023-02-28 13:35:00|27625.3|27610.3|27617.8|27602.8|27635.3|27620.3|27615.3|27600.3|79
1677591600000|2023-02-28 13:40:00|27615.3|27600.3|27617.8|27602.8|27627.8|27612.8|27615.3|27600.3|31
1677591900000|2023-02-28 13:45:00|27622.8|27607.8|27620.3|27605.3|27627.8|27612.8|27612.8|27597.8|34
1677592200000|2023-02-28 13:50:00|27622.8|27607.8|27622.8|27607.8|27627.8|27612.8|27620.3|27605.3|26
1677592500000|2023-02-28 13:55:00|27617.8|27602.8|27627.8|27612.8|27630.3|27615.3|27617.8|27602.8|37
1677592800000|2023-02-28 14:00:00|27630.3|27615.3|27587.8|27572.8|27632.8|27617.8|27587.8|27572.8|132
1677593100000|2023-02-28 14:05:00|27592.8|27577.8|27592.8|27577.8|27607.8|27592.8|27587.8|27572.8|70
1677593400000|2023-02-28 14:10:00|27590.3|27575.3|27572.8|27557.8|27592.8|27577.8|27555.3|27540.3|160
1677593700000|2023-02-28 14:15:00|27570.3|27555.3|27570.3|27555.3|27572.8|27557.8|27562.8|27547.8|85
1677594000000|2023-02-28 14:20:00|27572.8|27557.8|27562.8|27547.8|27577.8|27562.8|27562.8|27547.8|55
1677594300000|2023-02-28 14:25:00|27565.3|27550.3|27542.8|27527.8|27567.8|27552.8|27537.8|27522.8|119
1677594600000|2023-02-28 14:30:00|27537.8|27522.8|27552.8|27537.8|27572.8|27557.8|27532.8|27517.8|232
1677594900000|2023-02-28 14:35:00|27555.3|27540.3|27577.8|27562.8|27577.8|27562.8|27547.8|27532.8|124
1677595200000|2023-02-28 14:40:00|27582.8|27567.8|27562.8|27547.8|27590.3|27575.3|27557.8|27542.8|160
1677595500000|2023-02-28 14:45:00|27565.3|27550.3|27547.8|27532.8|27592.8|27577.8|27547.8|27532.8|191
1677595800000|2023-02-28 14:50:00|27545.3|27530.3|27532.8|27517.8|27562.8|27547.8|27520.3|27505.3|164
1677596100000|2023-02-28 14:55:00|27535.3|27520.3|27510.3|27495.3|27542.8|27527.8|27507.8|27492.8|136
1677596400000|2023-02-28 15:00:00|27512.8|27497.8|27535.3|27520.3|27545.3|27530.3|27505.3|27490.3|164
1677596700000|2023-02-28 15:05:00|27532.8|27517.8|27522.8|27507.8|27552.8|27537.8|27522.8|27507.8|89
1677597000000|2023-02-28 15:10:00|27523.9|27508.9|27498.9|27483.9|27523.9|27508.9|27488.9|27473.9|114
1677597300000|2023-02-28 15:15:00|27496.4|27481.4|27483.9|27468.9|27498.9|27483.9|27461.4|27446.4|185
1677597600000|2023-02-28 15:20:00|27481.4|27466.4|27491.4|27476.4|27503.9|27488.9|27463.9|27448.9|116
1677597900000|2023-02-28 15:25:00|27493.9|27478.9|27498.9|27483.9|27511.4|27496.4|27488.9|27473.9|88
1677598200000|2023-02-28 15:30:00|27501.4|27486.4|27508.9|27493.9|27513.9|27498.9|27488.9|27473.9|82
1677598500000|2023-02-28 15:35:00|27513.9|27498.9|27511.4|27496.4|27523.9|27508.9|27483.9|27468.9|126
1677598800000|2023-02-28 15:40:00|27513.9|27498.9|27518.9|27503.9|27528.9|27513.9|27503.9|27488.9|57
1677599100000|2023-02-28 15:45:00|27513.9|27498.9|27503.9|27488.9|27528.9|27513.9|27483.9|27468.9|98
1677599400000|2023-02-28 15:50:00|27501.4|27486.4|27496.4|27481.4|27508.9|27493.9|27488.9|27473.9|77
1677599700000|2023-02-28 15:55:00|27498.9|27483.9|27503.9|27488.9|27503.9|27488.9|27488.9|27473.9|51
1677600000000|2023-02-28 16:00:00|27506.4|27491.4|27523.9|27508.9|27533.9|27518.9|27506.4|27491.4|161
1677600300000|2023-02-28 16:05:00|27526.4|27511.4|27521.4|27506.4|27533.9|27518.9|27508.9|27493.9|128
1677600600000|2023-02-28 16:10:00|27518.9|27503.9|27513.9|27498.9|27523.9|27508.9|27503.9|27488.9|134
1677600900000|2023-02-28 16:15:00|27508.9|27493.9|27523.9|27508.9|27533.9|27518.9|27508.9|27493.9|124
1677601200000|2023-02-28 16:20:00|27518.9|27503.9|27518.9|27503.9|27533.9|27518.9|27508.9|27493.9|126
1677601500000|2023-02-28 16:25:00|27521.4|27506.4|27508.9|27493.9|27533.9|27518.9|27508.9|27493.9|393
1677601800000|2023-02-28 16:30:00|27506.4|27491.4|27483.9|27468.9|27528.9|27513.9|27478.9|27463.9|853
1677602100000|2023-02-28 16:35:00|27473.9|27458.9|27478.9|27463.9|27488.9|27473.9|27458.9|27443.9|383
1677602400000|2023-02-28 16:40:00|27473.9|27458.9|27468.9|27453.9|27501.4|27486.4|27466.4|27451.4|271
1677602700000|2023-02-28 16:45:00|27466.4|27451.4|27473.9|27458.9|27473.9|27458.9|27458.9|27443.9|198
1677603000000|2023-02-28 16:50:00|27476.4|27456.4|27481.4|27461.4|27486.4|27461.4|27471.4|27451.4|72
1677603300000|2023-02-28 16:55:00|27486.4|27466.4|27481.4|27461.4|27486.4|27466.4|27471.4|27451.4|82
1677603600000|2023-02-28 17:00:00|27486.4|27466.4|27501.4|27481.4|27501.4|27481.4|27486.4|27466.4|104
1677603900000|2023-02-28 17:05:00|27496.4|27476.4|27511.4|27491.4|27511.4|27491.4|27496.4|27476.4|79
1677604200000|2023-02-28 17:10:00|27516.4|27496.4|27531.4|27506.4|27531.4|27511.4|27511.4|27496.4|72
1677604500000|2023-02-28 17:15:00|27526.4|27511.4|27531.4|27511.4|27531.4|27511.4|27526.4|27506.4|24
1677604800000|2023-02-28 17:20:00|27541.4|27516.4|27531.4|27511.4|27541.4|27521.4|27531.4|27511.4|9
1677605100000|2023-02-28 17:25:00|27526.4|27506.4|27526.4|27506.4|27531.4|27506.4|27521.4|27496.4|23
1677605400000|2023-02-28 17:30:00|27521.4|27501.4|27526.4|27506.4|27526.4|27506.4|27521.4|27501.4|17
1677605700000|2023-02-28 17:35:00|27531.4|27511.4|27521.4|27496.4|27531.4|27511.4|27511.4|27491.4|14
1677606000000|2023-02-28 17:40:00|27516.4|27491.4|27521.4|27501.4|27521.4|27501.4|27506.4|27486.4|19
1677606300000|2023-02-28 17:45:00|27516.4|27496.4|27531.4|27506.4|27531.4|27506.4|27516.4|27496.4|19
1677606600000|2023-02-28 17:50:00|27526.4|27511.4|27541.4|27516.4|27541.4|27521.4|27526.4|27506.4|16
1677606900000|2023-02-28 17:55:00|27546.4|27521.4|27541.4|27521.4|27551.4|27526.4|27541.4|27521.4|18
1677607200000|2023-02-28 18:00:00|27546.4|27516.4|27541.4|27521.4|27546.4|27526.4|27536.4|27516.4|7
1677607500000|2023-02-28 18:05:00|27546.4|27526.4|27546.4|27526.4|27556.4|27531.4|27541.4|27521.4|14
1677607800000|2023-02-28 18:10:00|27551.4|27531.4|27541.4|27521.4|27556.4|27536.4|27541.4|27521.4|8
1677608100000|2023-02-28 18:15:00|27536.4|27516.4|27536.4|27516.4|27546.4|27521.4|27531.4|27511.4|18
1677608400000|2023-02-28 18:20:00|27541.4|27521.4|27546.4|27526.4|27551.4|27526.4|27541.4|27521.4|5
1677608700000|2023-02-28 18:25:00|27541.4|27521.4|27546.4|27526.4|27551.4|27531.4|27541.4|27521.4|17
1677609000000|2023-02-28 18:30:00|27551.4|27531.4|27551.4|27526.4|27556.4|27536.4|27531.4|27511.4|34
1677609300000|2023-02-28 18:35:00|27556.4|27531.4|27551.4|27531.4|27556.4|27536.4|27551.4|27526.4|10
1677609600000|2023-02-28 18:40:00|27546.4|27526.4|27546.4|27526.4|27551.4|27531.4|27546.4|27526.4|19
1677609900000|2023-02-28 18:45:00|27551.4|27531.4|27541.4|27521.4|27551.4|27531.4|27541.4|27521.4|7
1677610200000|2023-02-28 18:50:00|27536.4|27516.4|27546.4|27526.4|27546.4|27526.4|27536.4|27516.4|10
1677610500000|2023-02-28 18:55:00|27551.4|27531.4|27546.4|27526.4|27551.4|27531.4|27541.4|27521.4|17
1677610800000|2023-02-28 19:00:00|27551.4|27531.4|27551.4|27531.4|27561.4|27541.4|27551.4|27526.4|28
1677611100000|2023-02-28 19:05:00|27546.4|27526.4|27541.4|27516.4|27546.4|27526.4|27526.4|27506.4|24
1677611400000|2023-02-28 19:10:00|27536.4|27521.4|27541.4|27521.4|27541.4|27521.4|27531.4|27511.4|9
1677611700000|2023-02-28 19:15:00|27536.4|27516.4|27521.4|27501.4|27536.4|27521.4|27521.4|27496.4|32
1677612000000|2023-02-28 19:20:00|27516.4|27496.4|27526.4|27501.4|27531.4|27511.4|27516.4|27496.4|18
1677612300000|2023-02-28 19:25:00|27521.4|27506.4|27513.9|27498.9|27526.4|27506.4|27513.9|27496.4|3
1677612600000|2023-02-28 19:30:00|27511.4|27496.4|27508.9|27493.9|27513.9|27498.9|27503.9|27488.9|21
1677612900000|2023-02-28 19:35:00|27506.4|27491.4|27516.4|27501.4|27518.9|27503.9|27503.9|27488.9|7
1677613200000|2023-02-28 19:40:00|27513.9|27498.9|27518.9|27503.9|27518.9|27503.9|27503.9|27488.9|16
1677613500000|2023-02-28 19:45:00|27516.4|27501.4|27521.4|27506.4|27523.9|27508.9|27513.9|27498.9|3
1677613800000|2023-02-28 19:50:00|27518.9|27503.9|27508.9|27493.9|27523.9|27508.9|27503.9|27488.9|7
1677614100000|2023-02-28 19:55:00|27506.4|27491.4|27503.9|27488.9|27508.9|27493.9|27498.9|27483.9|9
1677614400000|2023-02-28 20:00:00|27501.4|27486.4|27493.9|27478.9|27501.4|27486.4|27491.4|27476.4|21
1677614700000|2023-02-28 20:05:00|27491.4|27476.4|27493.9|27478.9|27498.9|27483.9|27488.9|27473.9|16
1677615000000|2023-02-28 20:10:00|27491.4|27476.4|27493.9|27478.9|27503.9|27488.9|27491.4|27476.4|8
1677615300000|2023-02-28 20:15:00|27491.4|27476.4|27496.4|27481.4|27498.9|27483.9|27491.4|27476.4|10
1677615600000|2023-02-28 20:20:00|27493.9|27478.9|27486.4|27471.4|27498.9|27483.9|27483.9|27468.9|11
1677615900000|2023-02-28 20:25:00|27483.9|27468.9|27488.9|27473.9|27493.9|27478.9|27481.4|27466.4|41
1677616200000|2023-02-28 20:30:00|27486.4|27471.4|27481.4|27466.4|27491.4|27476.4|27471.4|27456.4|43
1677616500000|2023-02-28 20:35:00|27478.9|27463.9|27478.9|27463.9|27481.4|27466.4|27473.9|27458.9|54
1677616800000|2023-02-28 20:40:00|27476.4|27461.4|27488.9|27473.9|27488.9|27473.9|27473.9|27458.9|39
1677617100000|2023-02-28 20:45:00|27486.4|27471.4|27483.9|27468.9|27498.9|27483.9|27481.4|27466.4|14
1677617400000|2023-02-28 20:50:00|27478.9|27463.9|27488.9|27473.9|27488.9|27473.9|27471.4|27456.4|9
1677617700000|2023-02-28 20:55:00|27486.4|27471.4|27496.4|27481.4|27496.4|27481.4|27483.9|27468.9|17
1677618000000|2023-02-28 21:00:00|27498|27458|27465.3|27425.3|27498|27458|27440.4|27400.4|0
1677618300000|2023-02-28 21:05:00|27465.2|27425.2|27465.3|27425.3|27467.9|27427.9|27453.6|27413.6|0
1677618600000|2023-02-28 21:10:00|27465.2|27425.2|27451.4|27411.4|27465.2|27425.2|27444.2|27404.2|0
1677618900000|2023-02-28 21:15:00|27451.3|27411.3|27455.9|27415.9|27457.8|27417.8|27448.7|27408.7|0
1677619200000|2023-02-28 21:20:00|27455.8|27415.8|27460.4|27420.4|27461.7|27421.7|27454.6|27414.6|0
1677619500000|2023-02-28 21:25:00|27460.5|27420.5|27461.7|27421.7|27466.3|27426.3|27459.1|27419.1|0
1677619800000|2023-02-28 21:30:00|27460.4|27420.4|27454.6|27414.6|27461.7|27421.7|27453.3|27413.3|0
1677620100000|2023-02-28 21:35:00|27455.9|27415.9|27457.8|27417.8|27457.8|27417.8|27451.4|27411.4|0
1677620400000|2023-02-28 21:40:00|27457.9|27417.9|27466.3|27426.3|27469.5|27429.5|27457.9|27417.9|0
1677620700000|2023-02-28 21:45:00|27466.9|27426.9|27472.1|27432.1|27472.1|27432.1|27466.3|27426.3|0
1677621000000|2023-02-28 21:50:00|27472.8|27432.8|27472.1|27432.1|27473.4|27433.4|27467.6|27427.6|0
1677621300000|2023-02-28 21:55:00|27472.2|27432.2|27465.6|27425.6|27473.4|27433.4|27462.4|27422.4|0
1677621600000|2023-02-28 22:00:00|27466.3|27426.3|27465|27425|27466.3|27426.3|27465|27425|0
1677621900000|2023-02-28 22:05:00|27465.6|27425.6|27465.6|27425.6|27466.9|27426.9|27465|27425|0
1677622200000|2023-02-28 22:10:00|27465|27425|27465|27425|27466.3|27426.3|27465|27425|0
1677622500000|2023-02-28 22:15:00|27465.6|27425.6|27467.6|27427.6|27467.6|27427.6|27465|27425|0
1677622800000|2023-02-28 22:20:00|27466.9|27426.9|27466.9|27426.9|27467.6|27427.6|27466.9|27426.9|0
1677623100000|2023-02-28 22:25:00|27467.6|27427.6|27466.3|27426.3|27467.6|27427.6|27465|27425|0
1677623400000|2023-02-28 22:30:00|27466.2|27426.2|27465|27425|27466.2|27426.2|27465|27425|0
1677623700000|2023-02-28 22:35:00|27465.6|27425.6|27465.6|27425.6|27465.6|27425.6|27465|27425|0
1677624000000|2023-02-28 22:40:00|27465|27425|27466.3|27426.3|27466.9|27426.9|27465|27425|0
1677624300000|2023-02-28 22:45:00|27465.6|27425.6|27465|27425|27466.3|27426.3|27465|27425|0
1677624600000|2023-02-28 22:50:00|27465.6|27425.6|27464.5|27424.5|27465.6|27425.6|27464.5|27424.5|0
1677624900000|2023-02-28 22:55:00|27463.9|27423.9|27461.9|27421.9|27463.9|27423.9|27461.9|27421.9|0
1677625200000|2023-02-28 23:00:00|27460.6|27420.6|27463.2|27423.2|27467.1|27427.1|27456.1|27416.1|0
1677625500000|2023-02-28 23:05:00|27463.3|27423.3|27465.8|27425.8|27470.4|27430.4|27463.3|27423.3|0
1677625800000|2023-02-28 23:10:00|27465.9|27425.9|27467.1|27427.1|27469.1|27429.1|27465.8|27425.8|0
1677626100000|2023-02-28 23:15:00|27465.8|27425.8|27454.1|27414.1|27467.1|27427.1|27454.1|27414.1|0
1677626400000|2023-02-28 23:20:00|27453.5|27413.5|27454.1|27414.1|27457.4|27417.4|27452.8|27412.8|0
1677626700000|2023-02-28 23:25:00|27452.8|27412.8|27439.2|27399.2|27454.1|27414.1|27439.2|27399.2|0
1677627000000|2023-02-28 23:30:00|27439.3|27399.3|27442.5|27402.5|27449.6|27409.6|27439.3|27399.3|0
1677627300000|2023-02-28 23:35:00|27442.4|27402.4|27441.2|27401.2|27447|27407|27439.9|27399.9|0
1677627600000|2023-02-28 23:40:00|27441.1|27401.1|27430.8|27390.8|27441.2|27401.2|27428.8|27388.8|0
1677627900000|2023-02-28 23:45:00|27430.9|27390.9|27423|27383|27433.4|27393.4|27423|27383|0
1677628200000|2023-02-28 23:50:00|27422.9|27382.9|27426.2|27386.2|27430.8|27390.8|27420.4|27380.4|0
1677628500000|2023-02-28 23:55:00|27426.3|27386.3|27430.8|27390.8|27432.1|27392.1|27424.9|27384.9|0
1677628800000|2023-03-01 00:00:00|27430.9|27390.9|27421.7|27381.7|27433.4|27393.4|27421.7|27381.7|0
1677629100000|2023-03-01 00:05:00|27423|27383|27414.5|27374.5|27423|27383|27411.3|27371.3|0
1677629400000|2023-03-01 00:10:00|27414.6|27374.6|27422.3|27382.3|27423.9|27383.9|27414.5|27374.5|0
1677629700000|2023-03-01 00:15:00|27421.7|27381.7|27432.1|27392.1|27448.3|27408.3|27418|27378|0
1677630000000|2023-03-01 00:20:00|27429|27389|27438.5|27398.5|27444.9|27404.9|27429|27389|0
1677630300000|2023-03-01 00:25:00|27435.3|27395.3|27444.6|27404.6|27444.9|27404.9|27432.2|27392.2|0
1677630600000|2023-03-01 00:30:00|27438.3|27398.3|27444.8|27404.8|27463.9|27423.9|27438.3|27398.3|0
1677630900000|2023-03-01 00:35:00|27444.9|27404.9|27429|27389|27444.9|27404.9|27429|27389|0
1677631200000|2023-03-01 00:40:00|27432.1|27392.1|27419.4|27379.4|27432.2|27392.2|27419.4|27379.4|0
1677631500000|2023-03-01 00:45:00|27419.5|27379.5|27432.3|27392.3|27435.4|27395.4|27419.4|27379.4|0
1677631800000|2023-03-01 00:50:00|27432.2|27392.2|27444.7|27404.7|27451.3|27411.3|27432.2|27392.2|0
1677632100000|2023-03-01 00:55:00|27444.8|27404.8|27438.4|27398.4|27451.1|27411.1|27438.3|27398.3|0
1677632400000|2023-03-01 01:00:00|27435.2|27395.2|27431.9|27391.9|27438.4|27398.4|27419.1|27379.1|0
1677632700000|2023-03-01 01:05:00|27432|27392|27444.9|27404.9|27445|27405|27431.9|27391.9|0
1677633000000|2023-03-01 01:10:00|27444.8|27404.8|27451.3|27411.3|27451.4|27411.4|27444.8|27404.8|0
1677633300000|2023-03-01 01:15:00|27451.4|27411.4|27451.5|27411.5|27451.5|27411.5|27451.3|27411.3|0
1677633600000|2023-03-01 01:20:00|27451.6|27411.6|27464.3|27424.3|27467.5|27427.5|27451.6|27411.6|0
1677633900000|2023-03-01 01:25:00|27464.2|27424.2|27470.7|27430.7|27476.9|27436.9|27464.2|27424.2|0
1677634200000|2023-03-01 01:30:00|27477|27437|27470.9|27430.9|27489.9|27449.9|27470.9|27430.9|0
1677634500000|2023-03-01 01:35:00|27464.6|27424.6|27464.5|27424.5|27470.9|27430.9|27458.1|27418.1|0
1677634800000|2023-03-01 01:40:00|27464.6|27424.6|27477.2|27437.2|27477.2|27437.2|27458|27418|0
1677635100000|2023-03-01 01:45:00|27477.3|27437.3|27493.4|27453.4|27496.5|27456.5|27470.9|27430.9|0
1677635400000|2023-03-01 01:50:00|27493.3|27453.3|27515.8|27475.8|27515.8|27475.8|27490.2|27450.2|0
1677635700000|2023-03-01 01:55:00|27515.7|27475.7|27522.2|27482.2|27522.3|27482.3|27515.7|27475.7|0
1677636000000|2023-03-01 02:00:00|27522.3|27482.3|27522.1|27482.1|27528.5|27488.5|27518.9|27478.9|0
1677636300000|2023-03-01 02:05:00|27525.2|27485.2|27534.9|27494.9|27535|27495|27525.2|27485.2|0
1677636600000|2023-03-01 02:10:00|27535|27495|27541.4|27501.4|27541.5|27501.5|27535|27495|0
1677636900000|2023-03-01 02:15:00|27541.5|27501.5|27541.4|27501.4|27541.5|27501.5|27535|27495|0
1677637200000|2023-03-01 02:20:00|27541.3|27501.3|27535|27495|27541.3|27501.3|27535|27495|0
1677637500000|2023-03-01 02:25:00|27538.1|27498.1|27541.4|27501.4|27541.5|27501.5|27535|27495|0
1677637800000|2023-03-01 02:30:00|27541.5|27501.5|27547.8|27507.8|27547.8|27507.8|27541.3|27501.3|0
1677638100000|2023-03-01 02:35:00|27547.7|27507.7|27547.7|27507.7|27554.1|27514.1|27547.7|27507.7|0
1677638400000|2023-03-01 02:40:00|27547.8|27507.8|27548|27508|27554.3|27514.3|27547.7|27507.7|0
1677638700000|2023-03-01 02:45:00|27551.1|27511.1|27547.8|27507.8|27554.3|27514.3|27547.8|27507.8|0
1677639000000|2023-03-01 02:50:00|27554.1|27514.1|27551|27511|27554.1|27514.1|27547.8|27507.8|0
1677639300000|2023-03-01 02:55:00|27547.8|27507.8|27548|27508|27554.1|27514.1|27541.5|27501.5|0
1677639600000|2023-03-01 03:00:00|27554.3|27514.3|27554.3|27514.3|27554.3|27514.3|27541.5|27501.5|0
1677639900000|2023-03-01 03:05:00|27554.2|27514.2|27554.3|27514.3|27554.4|27514.4|27547.9|27507.9|0
1677640200000|2023-03-01 03:10:00|27548|27508|27554.2|27514.2|27554.3|27514.3|27548|27508|0
1677640500000|2023-03-01 03:15:00|27560.5|27520.5|27554.2|27514.2|27560.5|27520.5|27554.2|27514.2|0
1677640800000|2023-03-01 03:20:00|27554.1|27514.1|27567.3|27527.3|27567.3|27527.3|27554.1|27514.1|0
1677641100000|2023-03-01 03:25:00|27561|27521|27567.6|27527.6|27567.6|27527.6|27560.9|27520.9|0
1677641400000|2023-03-01 03:30:00|27567.5|27527.5|27560.9|27520.9|27567.6|27527.6|27560.9|27520.9|0
1677641700000|2023-03-01 03:35:00|27561|27521|27567.3|27527.3|27567.3|27527.3|27560.9|27520.9|0
1677642000000|2023-03-01 03:40:00|27567.2|27527.2|27560.9|27520.9|27567.2|27527.2|27560.9|27520.9|0
1677642300000|2023-03-01 03:45:00|27561|27521|27561|27521|27567.5|27527.5|27560.9|27520.9|0
1677642600000|2023-03-01 03:50:00|27560.9|27520.9|27560.9|27520.9|27561|27521|27560.9|27520.9|0
1677642900000|2023-03-01 03:55:00|27567.2|27527.2|27567.2|27527.2|27567.3|27527.3|27560.9|27520.9|0
1677643200000|2023-03-01 04:00:00|27567.3|27527.3|27573.8|27533.8|27573.8|27533.8|27560.8|27520.8|0
1677643500000|2023-03-01 04:05:00|27573.7|27533.7|27564|27524|27573.8|27533.8|27560.9|27520.9|0
1677643800000|2023-03-01 04:10:00|27567.1|27527.1|27560.7|27520.7|27567.1|27527.1|27560.6|27520.6|0
1677644100000|2023-03-01 04:15:00|27560.8|27520.8|27560.7|27520.7|27563.9|27523.9|27560.6|27520.6|0
1677644400000|2023-03-01 04:20:00|27560.6|27520.6|27560.6|27520.6|27560.7|27520.7|27560.6|27520.6|0
1677644700000|2023-03-01 04:25:00|27560.5|27520.5|27554.2|27514.2|27560.6|27520.6|27554.2|27514.2|0
1677645000000|2023-03-01 04:30:00|27554.3|27514.3|27560.7|27520.7|27560.7|27520.7|27554.2|27514.2|0
1677645300000|2023-03-01 04:35:00|27560.8|27520.8|27573.4|27533.4|27573.5|27533.5|27560.7|27520.7|0
1677645600000|2023-03-01 04:40:00|27573.5|27533.5|27573.4|27533.4|27573.5|27533.5|27567.1|27527.1|0
1677645900000|2023-03-01 04:45:00|27573.3|27533.3|27573.4|27533.4|27573.5|27533.5|27573.3|27533.3|0
1677646200000|2023-03-01 04:50:00|27573.5|27533.5|27573.5|27533.5|27573.5|27533.5|27573.4|27533.4|0
1677646500000|2023-03-01 04:55:00|27573.4|27533.4|27579.9|27539.9|27580|27540|27567.1|27527.1|0
1677646800000|2023-03-01 05:00:00|27580|27540|27579.8|27539.8|27580|27540|27573.5|27533.5|0
1677647100000|2023-03-01 05:05:00|27573.5|27533.5|27573.3|27533.3|27579.8|27539.8|27567.1|27527.1|0
1677647400000|2023-03-01 05:10:00|27573.4|27533.4|27579.8|27539.8|27579.8|27539.8|27573.3|27533.3|0
1677647700000|2023-03-01 05:15:00|27579.9|27539.9|27586.3|27546.3|27586.3|27546.3|27579.9|27539.9|0
1677648000000|2023-03-01 05:20:00|27586.2|27546.2|27592.8|27552.8|27592.8|27552.8|27579.8|27539.8|0
1677648300000|2023-03-01 05:25:00|27592.7|27552.7|27592.7|27552.7|27592.8|27552.8|27586.4|27546.4|0
1677648600000|2023-03-01 05:30:00|27586.4|27546.4|27586.3|27546.3|27586.4|27546.4|27586.2|27546.2|0
1677648900000|2023-03-01 05:35:00|27586.2|27546.2|27592.5|27552.5|27592.6|27552.6|27586.1|27546.1|0
1677649200000|2023-03-01 05:40:00|27592.6|27552.6|27592.5|27552.5|27592.6|27552.6|27586.2|27546.2|0
1677649500000|2023-03-01 05:45:00|27592.6|27552.6|27592.6|27552.6|27592.6|27552.6|27592.5|27552.5|0
1677649800000|2023-03-01 05:50:00|27592.5|27552.5|27586.2|27546.2|27592.6|27552.6|27586.2|27546.2|0
1677650100000|2023-03-01 05:55:00|27586.1|27546.1|27586.1|27546.1|27592.7|27552.7|27586.1|27546.1|0
1677650400000|2023-03-01 06:00:00|27586.2|27546.2|27592.7|27552.7|27592.8|27552.8|27586.1|27546.1|0
1677650700000|2023-03-01 06:05:00|27592.6|27552.6|27592.7|27552.7|27592.7|27552.7|27586.3|27546.3|0
1677651000000|2023-03-01 06:10:00|27595.8|27555.8|27602.6|27562.6|27605.7|27565.7|27592.9|27552.9|0
1677651300000|2023-03-01 06:15:00|27605.7|27565.7|27593|27553|27605.7|27565.7|27593|27553|0
1677651600000|2023-03-01 06:20:00|27586.7|27546.7|27599.4|27559.4|27605.8|27565.8|27586.7|27546.7|0
1677651900000|2023-03-01 06:25:00|27599.5|27559.5|27615.2|27575.2|27618.3|27578.3|27599.5|27559.5|0
1677652200000|2023-03-01 06:30:00|27618.4|27578.4|27624.9|27584.9|27637.6|27597.6|27612.1|27572.1|0
1677652500000|2023-03-01 06:35:00|27625|27585|27599.4|27559.4|27625|27585|27580.4|27540.4|0
1677652800000|2023-03-01 06:40:00|27599.3|27559.3|27618.3|27578.3|27624.7|27584.7|27599.3|27559.3|0
1677653100000|2023-03-01 06:45:00|27615.2|27575.2|27612.2|27572.2|27618.4|27578.4|27612|27572|0
1677653400000|2023-03-01 06:50:00|27612.1|27572.1|27599.3|27559.3|27612.2|27572.2|27599.2|27559.2|0
1677653700000|2023-03-01 06:55:00|27599.2|27559.2|27599.3|27559.3|27599.3|27559.3|27592.9|27552.9|0
1677654000000|2023-03-01 07:00:00|27599.4|27559.4|27581.4|27566.4|27616.4|27601.4|27581.4|27553|70
1677654300000|2023-03-01 07:05:00|27578.9|27563.9|27573.9|27558.9|27581.4|27566.4|27568.9|27553.9|29
1677654600000|2023-03-01 07:10:00|27568.9|27553.9|27563.9|27548.9|27573.9|27558.9|27563.9|27548.9|35
1677654900000|2023-03-01 07:15:00|27566.4|27551.4|27593.9|27578.9|27593.9|27578.9|27558.9|27543.9|88
1677655200000|2023-03-01 07:20:00|27598.9|27583.9|27618.9|27603.9|27618.9|27603.9|27591.4|27576.4|65
1677655500000|2023-03-01 07:25:00|27621.4|27606.4|27618.9|27603.9|27621.4|27606.4|27611.4|27596.4|6
1677655800000|2023-03-01 07:30:00|27623.9|27608.9|27618.9|27603.9|27623.9|27608.9|27608.9|27593.9|27
1677656100000|2023-03-01 07:35:00|27621.4|27606.4|27618.9|27603.9|27623.9|27608.9|27618.9|27603.9|10
1677656400000|2023-03-01 07:40:00|27616.4|27601.4|27623.9|27608.9|27623.9|27608.9|27613.9|27598.9|27
1677656700000|2023-03-01 07:45:00|27628.9|27613.9|27633.9|27618.9|27653.9|27638.9|27628.9|27613.9|94
1677657000000|2023-03-01 07:50:00|27631.4|27616.4|27613.9|27598.9|27636.4|27621.4|27613.9|27598.9|35
1677657300000|2023-03-01 07:55:00|27611.4|27596.4|27598.9|27583.9|27611.4|27596.4|27588.9|27573.9|141
1677657600000|2023-03-01 08:00:00|27591.4|27576.4|27623.9|27608.9|27631.4|27616.4|27573.9|27558.9|679
1677657900000|2023-03-01 08:05:00|27628.9|27613.9|27613.9|27598.9|27648.9|27633.9|27601.4|27586.4|416
1677658200000|2023-03-01 08:10:00|27616.4|27601.4|27628.9|27613.9|27648.9|27633.9|27611.4|27596.4|254
1677658500000|2023-03-01 08:15:00|27631.4|27616.4|27611.4|27596.4|27641.4|27626.4|27588.9|27573.9|220
1677658800000|2023-03-01 08:20:00|27613.9|27598.9|27633.9|27618.9|27643.9|27628.9|27608.9|27593.9|178
1677659100000|2023-03-01 08:25:00|27638.9|27623.9|27578.9|27563.9|27643.9|27628.9|27573.9|27558.9|258
1677659400000|2023-03-01 08:30:00|27581.4|27566.4|27596.4|27581.4|27598.9|27583.9|27568.9|27553.9|175
1677659700000|2023-03-01 08:35:00|27593.9|27578.9|27608.9|27593.9|27613.9|27598.9|27568.9|27553.9|149
1677660000000|2023-03-01 08:40:00|27613|27598|27605.5|27590.5|27615.5|27600.5|27593|27578|93
1677660300000|2023-03-01 08:45:00|27603|27588|27593|27578|27605.5|27590.5|27578|27563|133
1677660600000|2023-03-01 08:50:00|27595.5|27580.5|27573|27558|27598|27583|27560.5|27545.5|153
1677660900000|2023-03-01 08:55:00|27575.5|27560.5|27608|27593|27608|27593|27563|27548|90
1677661200000|2023-03-01 09:00:00|27605.5|27590.5|27628|27613|27638|27623|27605.5|27590.5|151
1677661500000|2023-03-01 09:05:00|27623|27608|27608|27593|27628|27613|27598|27583|108
1677661800000|2023-03-01 09:10:00|27605.5|27590.5|27633|27618|27638|27623|27603|27588|59
1677662100000|2023-03-01 09:15:00|27628|27613|27633|27618|27638|27623|27620.5|27605.5|78
1677662400000|2023-03-01 09:20:00|27630.5|27615.5|27593|27578|27630.5|27615.5|27593|27578|78
1677662700000|2023-03-01 09:25:00|27590.5|27575.5|27565.5|27550.5|27608|27593|27565.5|27550.5|89
1677663000000|2023-03-01 09:30:00|27568|27553|27568|27553|27575.5|27560.5|27555.5|27540.5|104
1677663300000|2023-03-01 09:35:00|27570.5|27555.5|27575.5|27560.5|27598|27583|27568|27553|85
1677663600000|2023-03-01 09:40:00|27573|27558|27563|27548|27588|27573|27558|27543|57
1677663900000|2023-03-01 09:45:00|27565.5|27550.5|27570.5|27555.5|27570.5|27555.5|27538|27523|100
1677664200000|2023-03-01 09:50:00|27568|27553|27583|27568|27588|27573|27563|27548|52
1677664500000|2023-03-01 09:55:00|27588|27573|27593|27578|27595.5|27580.5|27583|27568|35
1677664800000|2023-03-01 10:00:00|27588|27573|27588|27573|27598|27583|27568|27553|150
1677665100000|2023-03-01 10:05:00|27590.5|27575.5|27563|27548|27593|27578|27553|27538|177
1677665400000|2023-03-01 10:10:00|27560.5|27545.5|27583|27568|27583|27568|27558|27543|96
1677665700000|2023-03-01 10:15:00|27580.5|27565.5|27598|27583|27600.5|27585.5|27578|27563|64
1677666000000|2023-03-01 10:20:00|27593|27578|27620.5|27605.5|27620.5|27605.5|27593|27578|80
1677666300000|2023-03-01 10:25:00|27623|27608|27638|27623|27638|27623|27608|27593|78
1677666600000|2023-03-01 10:30:00|27640.5|27625.5|27635.5|27620.5|27645.5|27630.5|27628|27613|87
1677666900000|2023-03-01 10:35:00|27633|27618|27648|27633|27655.5|27640.5|27633|27618|119
1677667200000|2023-03-01 10:40:00|27650.5|27635.5|27658|27643|27663|27648|27650.5|27635.5|91
1677667500000|2023-03-01 10:45:00|27663|27648|27638|27623|27663|27648|27633|27618|46
1677667800000|2023-03-01 10:50:00|27635.5|27620.5|27638|27623|27638|27623|27623|27608|64
1677668100000|2023-03-01 10:55:00|27640.5|27625.5|27648|27633|27658|27643|27638|27623|91
1677668400000|2023-03-01 11:00:00|27643|27628|27658|27643|27658|27643|27628|27613|81
1677668700000|2023-03-01 11:05:00|27655.5|27640.5|27678|27663|27678|27663|27655.5|27640.5|133
1677669000000|2023-03-01 11:10:00|27683|27668|27683|27668|27693|27678|27678|27663|143
1677669300000|2023-03-01 11:15:00|27685.5|27670.5|27693|27678|27698|27683|27678|27663|49
1677669600000|2023-03-01 11:20:00|27690.5|27675.5|27708|27693|27708|27693|27688|27673|72
1677669900000|2023-03-01 11:25:00|27703|27688|27685.5|27670.5|27705.5|27690.5|27683|27668|62
1677670200000|2023-03-01 11:30:00|27683|27668|27698|27683|27698|27683|27678|27663|88
1677670500000|2023-03-01 11:35:00|27695.5|27680.5|27693|27678|27703|27688|27693|27678|49
1677670800000|2023-03-01 11:40:00|27690.5|27675.5|27693|27678|27693|27678|27683|27668|21
1677671100000|2023-03-01 11:45:00|27690.5|27675.5|27693|27678|27693|27678|27683|27668|62
1677671400000|2023-03-01 11:50:00|27695.5|27680.5|27688|27673|27703|27688|27683|27668|44
1677671700000|2023-03-01 11:55:00|27690.5|27675.5|27688|27673|27698|27683|27688|27673|19
1677672000000|2023-03-01 12:00:00|27683|27668|27703|27688|27703|27688|27683|27668|107
1677672300000|2023-03-01 12:05:00|27698|27683|27703|27688|27713|27698|27698|27683|171
1677672600000|2023-03-01 12:10:00|27700.5|27685.5|27673|27658|27700.5|27685.5|27668|27653|94
1677672900000|2023-03-01 12:15:00|27675.5|27660.5|27683|27668|27683|27668|27673|27658|26
1677673200000|2023-03-01 12:20:00|27680.5|27665.5|27665.5|27650.5|27683|27668|27663|27648|49
1677673500000|2023-03-01 12:25:00|27668|27653|27668|27653|27668|27653|27663|27648|18
1677673800000|2023-03-01 12:30:00|27670.5|27655.5|27673|27658|27683|27668|27668|27653|92
1677674100000|2023-03-01 12:35:00|27670.5|27655.5|27673|27658|27678|27663|27670.5|27655.5|26
1677674400000|2023-03-01 12:40:00|27670|27655|27670|27655|27672.5|27657.5|27660|27645|50
1677674700000|2023-03-01 12:45:00|27667.5|27652.5|27652.5|27637.5|27670|27655|27645|27630|70
1677675000000|2023-03-01 12:50:00|27650|27635|27655|27640|27660|27645|27645|27630|18
1677675300000|2023-03-01 12:55:00|27650|27635|27655|27640|27660|27645|27650|27635|46
1677675600000|2023-03-01 13:00:00|27650|27635|27630|27615|27650|27635|27620|27605|142
1677675900000|2023-03-01 13:05:00|27625|27610|27635|27620|27635|27620|27620|27605|66
1677676200000|2023-03-01 13:10:00|27642.5|27627.5|27645|27630|27650|27635|27635|27620|64
1677676500000|2023-03-01 13:15:00|27650|27635|27640|27625|27650|27635|27630|27615|73
1677676800000|2023-03-01 13:20:00|27642.5|27627.5|27620|27605|27650|27635|27617.5|27602.5|109
1677677100000|2023-03-01 13:25:00|27622.5|27607.5|27615|27600|27625|27610|27610|27595|112
1677677400000|2023-03-01 13:30:00|27612.5|27597.5|27547.5|27532.5|27612.5|27597.5|27545|27530|248
1677677700000|2023-03-01 13:35:00|27550|27535|27545|27530|27560|27545|27535|27520|158
1677678000000|2023-03-01 13:40:00|27540|27525|27495|27480|27542.5|27527.5|27495|27480|205
1677678300000|2023-03-01 13:45:00|27492.5|27477.5|27545|27530|27547.5|27532.5|27487.5|27472.5|180
1677678600000|2023-03-01 13:50:00|27542.5|27527.5|27542.5|27527.5|27550|27535|27525|27510|237
1677678900000|2023-03-01 13:55:00|27540|27525|27540|27525|27555|27540|27535|27520|42
1677679200000|2023-03-01 14:00:00|27537.5|27522.5|27530|27515|27540|27525|27525|27510|60
1677679500000|2023-03-01 14:05:00|27527.5|27512.5|27525|27510|27530|27515|27510|27495|101
1677679800000|2023-03-01 14:10:00|27522.5|27507.5|27535|27520|27540|27525|27520|27505|53
1677680100000|2023-03-01 14:15:00|27540|27525|27540|27525|27555|27540|27530|27515|108
1677680400000|2023-03-01 14:20:00|27542.5|27527.5|27535|27520|27545|27530|27530|27515|186
1677680700000|2023-03-01 14:25:00|27530|27515|27555|27540|27555|27540|27520|27505|96
1677681000000|2023-03-01 14:30:00|27552.5|27537.5|27515|27500|27560|27545|27507.5|27492.5|148
1677681300000|2023-03-01 14:35:00|27517.5|27502.5|27560|27545|27565|27550|27512.5|27497.5|241
1677681600000|2023-03-01 14:40:00|27562.5|27547.5|27525|27510|27565|27550|27520|27505|66
1677681900000|2023-03-01 14:45:00|27527.5|27512.5|27570|27555|27572.5|27557.5|27525|27510|96
1677682200000|2023-03-01 14:50:00|27572.5|27557.5|27540|27525|27580|27565|27532.5|27517.5|171
1677682500000|2023-03-01 14:55:00|27542.5|27527.5|27545|27530|27567.5|27552.5|27540|27525|147
1677682800000|2023-03-01 15:00:00|27565|27550|27540|27525|27575|27560|27507.5|27492.5|373
1677683100000|2023-03-01 15:05:00|27535|27520|27485|27470|27545|27530|27485|27470|207
1677683400000|2023-03-01 15:10:00|27487|27472|27479.5|27464.5|27492|27477|27457|27442|313
1677683700000|2023-03-01 15:15:00|27482|27467|27492|27477|27502|27487|27444.5|27429.5|252
1677684000000|2023-03-01 15:20:00|27494.5|27479.5|27487|27472|27509.5|27494.5|27484.5|27469.5|189
1677684300000|2023-03-01 15:25:00|27489.5|27474.5|27479.5|27464.5|27489.5|27474.5|27467|27452|126
1677684600000|2023-03-01 15:30:00|27477|27462|27487|27472|27487|27472|27452|27437|136
1677684900000|2023-03-01 15:35:00|27492|27477|27487|27472|27512|27497|27472|27457|184
1677685200000|2023-03-01 15:40:00|27489.5|27474.5|27499.5|27484.5|27527|27512|27487|27472|1233
1677685500000|2023-03-01 15:45:00|27497|27482|27507|27492|27517|27502|27487|27472|156
1677685800000|2023-03-01 15:50:00|27504.5|27489.5|27484.5|27469.5|27507|27492|27482|27467|146
1677686100000|2023-03-01 15:55:00|27482|27467|27477|27462|27494.5|27479.5|27464.5|27449.5|145
1677686400000|2023-03-01 16:00:00|27472|27457|27422|27407|27477|27462|27417|27402|255
1677686700000|2023-03-01 16:05:00|27419.5|27404.5|27357|27342|27424.5|27409.5|27342|27327|470
1677687000000|2023-03-01 16:10:00|27354.5|27339.5|27327|27312|27362|27347|27319.5|27304.5|332
1677687300000|2023-03-01 16:15:00|27322|27307|27287|27272|27327|27312|27277|27262|337
1677687600000|2023-03-01 16:20:00|27282|27267|27299.5|27284.5|27317|27302|27282|27267|334
1677687900000|2023-03-01 16:25:00|27302|27287|27312|27297|27342|27327|27297|27282|459
1677688200000|2023-03-01 16:30:00|27317|27302|27329.5|27314.5|27337|27322|27312|27297|322
1677688500000|2023-03-01 16:35:00|27327|27312|27332|27317|27337|27322|27317|27302|151
1677688800000|2023-03-01 16:40:00|27337|27322|27377|27362|27382|27367|27334.5|27319.5|132
1677689100000|2023-03-01 16:45:00|27379.5|27364.5|27399.5|27384.5|27417|27402|27377|27362|85
1677689400000|2023-03-01 16:50:00|27404.5|27379.5|27404.5|27384.5|27414.5|27394.5|27394.5|27374.5|38
1677689700000|2023-03-01 16:55:00|27399.5|27379.5|27394.5|27374.5|27409.5|27389.5|27389.5|27369.5|24
1677690000000|2023-03-01 17:00:00|27389.5|27369.5|27379.5|27359.5|27394.5|27374.5|27379.5|27359.5|19
1677690300000|2023-03-01 17:05:00|27384.5|27354.5|27399.5|27374.5|27399.5|27374.5|27379.5|27354.5|10
1677690600000|2023-03-01 17:10:00|27394.5|27379.5|27394.5|27369.5|27414.5|27394.5|27379.5|27359.5|38
1677690900000|2023-03-01 17:15:00|27389.5|27374.5|27384.5|27364.5|27394.5|27374.5|27384.5|27364.5|35
1677691200000|2023-03-01 17:20:00|27389.5|27359.5|27384.5|27364.5|27404.5|27384.5|27384.5|27359.5|18
1677691500000|2023-03-01 17:25:00|27389.5|27369.5|27389.5|27369.5|27409.5|27389.5|27384.5|27369.5|17
1677691800000|2023-03-01 17:30:00|27394.5|27374.5|27389.5|27369.5|27399.5|27379.5|27389.5|27369.5|24
1677692100000|2023-03-01 17:35:00|27384.5|27364.5|27399.5|27379.5|27404.5|27384.5|27384.5|27359.5|19
1677692400000|2023-03-01 17:40:00|27404.5|27374.5|27424.5|27404.5|27429.5|27404.5|27399.5|27374.5|68
1677692700000|2023-03-01 17:45:00|27429.5|27409.5|27404.5|27379.5|27434.5|27414.5|27399.5|27379.5|43
1677693000000|2023-03-01 17:50:00|27399.5|27384.5|27399.5|27374.5|27404.5|27384.5|27394.5|27374.5|3
1677693300000|2023-03-01 17:55:00|27394.5|27379.5|27389.5|27369.5|27399.5|27379.5|27384.5|27364.5|21
1677693600000|2023-03-01 18:00:00|27384.5|27364.5|27379.5|27359.5|27389.5|27369.5|27379.5|27359.5|21
1677693900000|2023-03-01 18:05:00|27384.5|27364.5|27369.5|27349.5|27384.5|27364.5|27369.5|27344.5|17
1677694200000|2023-03-01 18:10:00|27364.5|27344.5|27384.5|27364.5|27384.5|27364.5|27364.5|27344.5|19
1677694500000|2023-03-01 18:15:00|27379.5|27359.5|27384.5|27364.5|27394.5|27374.5|27379.5|27354.5|16
1677694800000|2023-03-01 18:20:00|27379.5|27359.5|27369.5|27349.5|27384.5|27359.5|27364.5|27344.5|9
1677695100000|2023-03-01 18:25:00|27374.5|27354.5|27369.5|27349.5|27384.5|27359.5|27369.5|27344.5|15
1677695400000|2023-03-01 18:30:00|27364.5|27344.5|27349.5|27329.5|27364.5|27344.5|27349.5|27329.5|16
1677695700000|2023-03-01 18:35:00|27354.5|27324.5|27359.5|27339.5|27359.5|27339.5|27344.5|27324.5|20
1677696000000|2023-03-01 18:40:00|27364.5|27334.5|27354.5|27334.5|27364.5|27344.5|27354.5|27334.5|8
1677696300000|2023-03-01 18:45:00|27349.5|27329.5|27359.5|27339.5|27364.5|27344.5|27344.5|27324.5|22
1677696600000|2023-03-01 18:50:00|27364.5|27344.5|27364.5|27344.5|27369.5|27349.5|27359.5|27344.5|11
1677696900000|2023-03-01 18:55:00|27369.5|27349.5|27369.5|27349.5|27374.5|27354.5|27359.5|27334.5|22
1677697200000|2023-03-01 19:00:00|27364.5|27344.5|27359.5|27334.5|27364.5|27349.5|27349.5|27324.5|13
1677697500000|2023-03-01 19:05:00|27354.5|27329.5|27359.5|27339.5|27359.5|27339.5|27349.5|27329.5|4
1677697800000|2023-03-01 19:10:00|27364.5|27344.5|27374.5|27354.5|27384.5|27359.5|27359.5|27339.5|8
1677698100000|2023-03-01 19:15:00|27369.5|27349.5|27364.5|27344.5|27374.5|27349.5|27359.5|27334.5|8
1677698400000|2023-03-01 19:20:00|27369.5|27339.5|27369.5|27349.5|27369.5|27349.5|27354.5|27334.5|8
1677698700000|2023-03-01 19:25:00|27364.5|27344.5|27349.5|27334.5|27369.5|27349.5|27349.5|27329.5|8
1677699000000|2023-03-01 19:30:00|27347|27332|27352|27337|27357|27342|27342|27327|23
1677699300000|2023-03-01 19:35:00|27357|27342|27369.5|27354.5|27369.5|27354.5|27352|27337|14
1677699600000|2023-03-01 19:40:00|27367|27352|27377|27362|27377|27362|27362|27347|69
1677699900000|2023-03-01 19:45:00|27372|27357|27357|27342|27372|27357|27354.5|27339.5|17
1677700200000|2023-03-01 19:50:00|27359.5|27344.5|27364.5|27349.5|27367|27352|27349.5|27334.5|16
1677700500000|2023-03-01 19:55:00|27362|27347|27367|27352|27372|27357|27359.5|27344.5|8
1677700800000|2023-03-01 20:00:00|27364.5|27349.5|27374.5|27359.5|27379.5|27364.5|27364.5|27349.5|8
1677701100000|2023-03-01 20:05:00|27372|27357|27374.5|27359.5|27377|27362|27364.5|27349.5|13
1677701400000|2023-03-01 20:10:00|27377|27362|27372|27357|27382|27367|27372|27357|4
1677701700000|2023-03-01 20:15:00|27374.5|27359.5|27384.5|27369.5|27389.5|27374.5|27367|27352|18
1677702000000|2023-03-01 20:20:00|27387|27372|27367|27352|27387|27372|27367|27352|8
1677702300000|2023-03-01 20:25:00|27369.5|27354.5|27367|27352|27372|27357|27362|27347|16
1677702600000|2023-03-01 20:30:00|27364.5|27349.5|27379.5|27364.5|27382|27367|27362|27347|20
1677702900000|2023-03-01 20:35:00|27377|27362|27384.5|27369.5|27387|27372|27367|27352|12
1677703200000|2023-03-01 20:40:00|27387|27372|27402|27387|27407|27392|27384.5|27369.5|14
1677703500000|2023-03-01 20:45:00|27404.5|27389.5|27399.5|27384.5|27407|27392|27387|27372|20
1677703800000|2023-03-01 20:50:00|27397|27382|27389.5|27374.5|27399.5|27384.5|27389.5|27374.5|10
1677704100000|2023-03-01 20:55:00|27394.5|27379.5|27407|27392|27407|27392|27394.5|27379.5|27
1677704400000|2023-03-01 21:00:00|27411.6|27371.6|27404.2|27364.2|27423|27383|27402.3|27362.3|0
1677704700000|2023-03-01 21:05:00|27404.5|27364.5|27411.4|27371.4|27420.4|27380.4|27404.5|27364.5|0
1677705000000|2023-03-01 21:10:00|27411.5|27371.5|27418.5|27378.5|27424.3|27384.3|27411.4|27371.4|0
1677705300000|2023-03-01 21:15:00|27418.6|27378.6|27439.5|27399.5|27440.8|27400.8|27418.6|27378.6|0
1677705600000|2023-03-01 21:20:00|27440.8|27400.8|27445.3|27405.3|27448.6|27408.6|27438.2|27398.2|0
1677705900000|2023-03-01 21:25:00|27445.4|27405.4|27439.5|27399.5|27451.2|27411.2|27438.2|27398.2|0
1677706200000|2023-03-01 21:30:00|27440.8|27400.8|27434.1|27394.1|27442.7|27402.7|27433.4|27393.4|0
1677706500000|2023-03-01 21:35:00|27434.7|27394.7|27436|27396|27437.3|27397.3|27434.1|27394.1|0
1677706800000|2023-03-01 21:40:00|27437.3|27397.3|27445.7|27405.7|27445.7|27405.7|27437.3|27397.3|0
1677707100000|2023-03-01 21:45:00|27444.4|27404.4|27443.1|27403.1|27447|27407|27438.6|27398.6|0
1677707400000|2023-03-01 21:50:00|27443.2|27403.2|27443.1|27403.1|27449|27409|27443.1|27403.1|0
1677707700000|2023-03-01 21:55:00|27441.8|27401.8|27440.5|27400.5|27445.7|27405.7|27439.2|27399.2|0
1677708000000|2023-03-01 22:00:00|27439.9|27399.9|27440.5|27400.5|27442.5|27402.5|27439.9|27399.9|0
1677708300000|2023-03-01 22:05:00|27441.2|27401.2|27439.2|27399.2|27441.2|27401.2|27439.2|27399.2|0
1677708600000|2023-03-01 22:10:00|27439.3|27399.3|27437.3|27397.3|27440.5|27400.5|27436|27396|0
1677708900000|2023-03-01 22:15:00|27436.6|27396.6|27434|27394|27437.3|27397.3|27434|27394|0
1677709200000|2023-03-01 22:20:00|27433.4|27393.4|27431.5|27391.5|27433.4|27393.4|27429.5|27389.5|0
1677709500000|2023-03-01 22:25:00|27431.4|27391.4|27431.5|27391.5|27432.1|27392.1|27431.4|27391.4|0
1677709800000|2023-03-01 22:30:00|27431.4|27391.4|27427.6|27387.6|27431.5|27391.5|27427.6|27387.6|0
1677710100000|2023-03-01 22:35:00|27428.2|27388.2|27425.6|27385.6|27432.1|27392.1|27425.6|27385.6|0
1677710400000|2023-03-01 22:40:00|27426.3|27386.3|27428.9|27388.9|27430.8|27390.8|27425.6|27385.6|0
1677710700000|2023-03-01 22:45:00|27428.8|27388.8|27430.8|27390.8|27430.8|27390.8|27426.9|27386.9|0
1677711000000|2023-03-01 22:50:00|27430.9|27390.9|27430.8|27390.8|27433.4|27393.4|27430.8|27390.8|0
1677711600000|2023-03-01 23:00:00|27432.1|27392.1|27430.1|27390.1|27432.8|27392.8|27427.6|27387.6|0
1677711900000|2023-03-01 23:05:00|27428.2|27388.2|27430.1|27390.1|27432.8|27392.8|27428.2|27388.2|0
1677712200000|2023-03-01 23:10:00|27430.2|27390.2|27423.7|27383.7|27432.8|27392.8|27423.7|27383.7|0
1677712500000|2023-03-01 23:15:00|27425.6|27385.6|27430.1|27390.1|27431.4|27391.4|27422.4|27382.4|0
1677712800000|2023-03-01 23:20:00|27430.2|27390.2|27426.9|27386.9|27431.4|27391.4|27425.6|27385.6|0
1677713100000|2023-03-01 23:25:00|27425.6|27385.6|27426.9|27386.9|27431.4|27391.4|27423.7|27383.7|0
1677713400000|2023-03-01 23:30:00|27427|27387|27432.8|27392.8|27432.8|27392.8|27426.9|27386.9|0
1677713700000|2023-03-01 23:35:00|27432.7|27392.7|27423.9|27383.9|27432.8|27392.8|27423.9|27383.9|0
1677714000000|2023-03-01 23:40:00|27425.2|27385.2|27423.9|27383.9|27431|27391|27423.9|27383.9|0
1677714300000|2023-03-01 23:45:00|27425.2|27385.2|27426.5|27386.5|27426.5|27386.5|27425.2|27385.2|0
1677714600000|2023-03-01 23:50:00|27426.4|27386.4|27421.9|27381.9|27426.5|27386.5|27421.9|27381.9|0
1677714900000|2023-03-01 23:55:00|27420.6|27380.6|27427.8|27387.8|27429.7|27389.7|27420.6|27380.6|0
1677715200000|2023-03-02 00:00:00|27427.7|27387.7|27435.5|27395.5|27439.5|27399.5|27426.5|27386.5|0
1677715500000|2023-03-02 00:05:00|27433.6|27393.6|27435.5|27395.5|27439.5|27399.5|27431|27391|0
1677715800000|2023-03-02 00:10:00|27435.6|27395.6|27439.5|27399.5|27441.4|27401.4|27435.5|27395.5|0
1677716100000|2023-03-02 00:15:00|27441.4|27401.4|27481.5|27441.5|27484.7|27444.7|27441.4|27401.4|0
1677716400000|2023-03-02 00:20:00|27478.4|27438.4|27491.2|27451.2|27497.5|27457.5|27471.9|27431.9|0
1677716700000|2023-03-02 00:25:00|27491.1|27451.1|27484.8|27444.8|27491.1|27451.1|27478.5|27438.5|0
1677717000000|2023-03-02 00:30:00|27484.9|27444.9|27478.3|27438.3|27484.9|27444.9|27478.3|27438.3|0
1677717300000|2023-03-02 00:35:00|27478.2|27438.2|27484.7|27444.7|27491|27451|27471.8|27431.8|0
1677717600000|2023-03-02 00:40:00|27487.9|27447.9|27484.7|27444.7|27487.9|27447.9|27478.4|27438.4|0
1677717900000|2023-03-02 00:45:00|27484.8|27444.8|27478.2|27438.2|27484.8|27444.8|27478.2|27438.2|0
1677718200000|2023-03-02 00:50:00|27478.3|27438.3|27478|27438|27484.6|27444.6|27471.7|27431.7|0
1677718500000|2023-03-02 00:55:00|27477.9|27437.9|27429.4|27389.4|27477.9|27437.9|27426.2|27386.2|0
1677718800000|2023-03-02 01:00:00|27432.6|27392.6|27413.4|27373.4|27432.6|27392.6|27413.3|27373.3|0
1677719100000|2023-03-02 01:05:00|27413.3|27373.3|27394|27354|27413.3|27373.3|27387.5|27347.5|0
1677719400000|2023-03-02 01:10:00|27394.1|27354.1|27400.4|27360.4|27406.8|27366.8|27387.5|27347.5|0
1677719700000|2023-03-02 01:15:00|27394.1|27354.1|27394|27354|27394.1|27354.1|27374.4|27334.4|0
1677720000000|2023-03-02 01:20:00|27394.1|27354.1|27406.9|27366.9|27406.9|27366.9|27394.1|27354.1|0
1677720300000|2023-03-02 01:25:00|27406.8|27366.8|27406.9|27366.9|27413.2|27373.2|27400.6|27360.6|0
1677720600000|2023-03-02 01:30:00|27400.6|27360.6|27394.2|27354.2|27407|27367|27387.8|27347.8|0
1677720900000|2023-03-02 01:35:00|27391|27351|27348.6|27308.6|27400.6|27360.6|27342.2|27302.2|0
1677721200000|2023-03-02 01:40:00|27348.5|27308.5|27309.3|27269.3|27348.5|27308.5|27296.4|27256.4|0
1677721500000|2023-03-02 01:45:00|27309.2|27269.2|27335.1|27295.1|27335.1|27295.1|27296.4|27256.4|0
1677721800000|2023-03-02 01:50:00|27335|27295|27335|27295|27335.1|27295.1|27322|27282|0
1677722100000|2023-03-02 01:55:00|27331.8|27291.8|27335.2|27295.2|27335.3|27295.3|27328.6|27288.6|0
1677722400000|2023-03-02 02:00:00|27335.3|27295.3|27348.4|27308.4|27354.7|27314.7|27328.8|27288.8|0
1677722700000|2023-03-02 02:05:00|27348.5|27308.5|27341.7|27301.7|27354.8|27314.8|27335.4|27295.4|0
1677723000000|2023-03-02 02:10:00|27335.4|27295.4|27338.7|27298.7|27348.2|27308.2|27335.3|27295.3|0
1677723300000|2023-03-02 02:15:00|27335.5|27295.5|27348.3|27308.3|27348.3|27308.3|27335.3|27295.3|0
1677723600000|2023-03-02 02:20:00|27348.4|27308.4|27348.4|27308.4|27351.6|27311.6|27342|27302|0
1677723900000|2023-03-02 02:25:00|27348.5|27308.5|27361.3|27321.3|27361.3|27321.3|27348.4|27308.4|0
1677724200000|2023-03-02 02:30:00|27361.2|27321.2|27361|27321|27361.2|27321.2|27348.2|27308.2|0
1677724500000|2023-03-02 02:35:00|27361.1|27321.1|27351.4|27311.4|27361.1|27321.1|27348.3|27308.3|0
1677724800000|2023-03-02 02:40:00|27348.3|27308.3|27348.2|27308.2|27354.7|27314.7|27341.7|27301.7|0
1677725100000|2023-03-02 02:45:00|27348.3|27308.3|27348.2|27308.2|27354.6|27314.6|27348.1|27308.1|0
1677725400000|2023-03-02 02:50:00|27348.3|27308.3|27354.8|27314.8|27361.1|27321.1|27348.3|27308.3|0
1677725700000|2023-03-02 02:55:00|27354.7|27314.7|27367.7|27327.7|27367.8|27327.8|27348.4|27308.4|0
1677726000000|2023-03-02 03:00:00|27367.8|27327.8|27374.1|27334.1|27380.6|27340.6|27361.4|27321.4|0
1677726300000|2023-03-02 03:05:00|27374.2|27334.2|27354.7|27314.7|27380.5|27340.5|27354.6|27314.6|0
1677726600000|2023-03-02 03:10:00|27354.6|27314.6|27361.2|27321.2|27361.3|27321.3|27348.2|27308.2|0
1677726900000|2023-03-02 03:15:00|27361.1|27321.1|27361.2|27321.2|27364.4|27324.4|27354.7|27314.7|0
1677727200000|2023-03-02 03:20:00|27361.1|27321.1|27357.8|27317.8|27361.2|27321.2|27354.6|27314.6|0
1677727500000|2023-03-02 03:25:00|27354.6|27314.6|27360.9|27320.9|27361|27321|27354.5|27314.5|0
1677727800000|2023-03-02 03:30:00|27360.8|27320.8|27360.8|27320.8|27361|27321|27354.5|27314.5|0
1677728100000|2023-03-02 03:35:00|27357.7|27317.7|27360.9|27320.9|27367.3|27327.3|27354.5|27314.5|0
1677728400000|2023-03-02 03:40:00|27364.1|27324.1|27367.3|27327.3|27367.3|27327.3|27354.6|27314.6|0
1677728700000|2023-03-02 03:45:00|27364.1|27324.1|27367.3|27327.3|27367.3|27327.3|27360.9|27320.9|0
1677729000000|2023-03-02 03:50:00|27367.4|27327.4|27373.9|27333.9|27373.9|27333.9|27367.3|27327.3|0
1677729300000|2023-03-02 03:55:00|27373.8|27333.8|27367.4|27327.4|27373.9|27333.9|27367.4|27327.4|0
1677729600000|2023-03-02 04:00:00|27367.5|27327.5|27367.5|27327.5|27373.9|27333.9|27367.5|27327.5|0
1677729900000|2023-03-02 04:05:00|27367.6|27327.6|27373.9|27333.9|27374|27334|27367.5|27327.5|0
1677730200000|2023-03-02 04:10:00|27373.8|27333.8|27367.4|27327.4|27373.8|27333.8|27367.4|27327.4|0
1677730500000|2023-03-02 04:15:00|27367.3|27327.3|27361.1|27321.1|27367.4|27327.4|27357.8|27317.8|0
1677730800000|2023-03-02 04:20:00|27364.3|27324.3|27361|27321|27367.4|27327.4|27361|27321|0
1677731100000|2023-03-02 04:25:00|27361.1|27321.1|27361|27321|27361.1|27321.1|27354.8|27314.8|0
1677731400000|2023-03-02 04:30:00|27360.9|27320.9|27361|27321|27361|27321|27354.5|27314.5|0
1677731700000|2023-03-02 04:35:00|27360.9|27320.9|27360.9|27320.9|27360.9|27320.9|27360.8|27320.8|0
1677732000000|2023-03-02 04:40:00|27361|27321|27361|27321|27367.4|27327.4|27361|27321|0
1677732300000|2023-03-02 04:45:00|27361.1|27321.1|27367.5|27327.5|27367.5|27327.5|27361|27321|0
1677732600000|2023-03-02 04:50:00|27367.4|27327.4|27367.4|27327.4|27367.5|27327.5|27367.3|27327.3|0
1677732900000|2023-03-02 04:55:00|27367.5|27327.5|27367.4|27327.4|27367.5|27327.5|27367.4|27327.4|0
1677733200000|2023-03-02 05:00:00|27367.5|27327.5|27367.5|27327.5|27373.8|27333.8|27367.4|27327.4|0
1677733500000|2023-03-02 05:05:00|27367.4|27327.4|27367.3|27327.3|27367.5|27327.5|27367.3|27327.3|0
1677733800000|2023-03-02 05:10:00|27367.4|27327.4|27354.3|27314.3|27367.4|27327.4|27354.3|27314.3|0
1677734100000|2023-03-02 05:15:00|27354.4|27314.4|27341.6|27301.6|27354.4|27314.4|27341.6|27301.6|0
1677734400000|2023-03-02 05:20:00|27341.7|27301.7|27329|27289|27341.7|27301.7|27329|27289|0
1677734700000|2023-03-02 05:25:00|27335.3|27295.3|27332.1|27292.1|27335.3|27295.3|27322.4|27282.4|0
1677735000000|2023-03-02 05:30:00|27328.9|27288.9|27328.8|27288.8|27335.2|27295.2|27325.6|27285.6|0
1677735300000|2023-03-02 05:35:00|27328.7|27288.7|27322.4|27282.4|27328.8|27288.8|27322.4|27282.4|0
1677735600000|2023-03-02 05:40:00|27322.5|27282.5|27328.5|27288.5|27328.6|27288.6|27322.2|27282.2|0
1677735900000|2023-03-02 05:45:00|27325.4|27285.4|27315.7|27275.7|27328.6|27288.6|27315.7|27275.7|0
1677736200000|2023-03-02 05:50:00|27315.6|27275.6|27321.9|27281.9|27322|27282|27315.6|27275.6|0
1677736500000|2023-03-02 05:55:00|27322|27282|27322.1|27282.1|27322.2|27282.2|27322|27282|0
1677736800000|2023-03-02 06:00:00|27315.9|27275.9|27309.4|27269.4|27328.5|27288.5|27309.4|27269.4|0
1677737100000|2023-03-02 06:05:00|27309.3|27269.3|27309.4|27269.4|27309.4|27269.4|27303|27263|0
1677737400000|2023-03-02 06:10:00|27309.3|27269.3|27315.9|27275.9|27315.9|27275.9|27309.3|27269.3|0
1677737700000|2023-03-02 06:15:00|27315.8|27275.8|27316.3|27276.3|27316.3|27276.3|27315.8|27275.8|0
1677738000000|2023-03-02 06:20:00|27316.2|27276.2|27309.8|27269.8|27316.3|27276.3|27309.7|27269.7|0
1677738300000|2023-03-02 06:25:00|27309.9|27269.9|27329|27289|27329|27289|27309.8|27269.8|0
1677738600000|2023-03-02 06:30:00|27329.1|27289.1|27322.6|27282.6|27335.3|27295.3|27322.5|27282.5|0
1677738900000|2023-03-02 06:35:00|27328.9|27288.9|27316.5|27276.5|27335.3|27295.3|27316.4|27276.4|0
1677739200000|2023-03-02 06:40:00|27322.8|27282.8|27329.1|27289.1|27338.8|27298.8|27322.8|27282.8|0
1677739500000|2023-03-02 06:45:00|27329.2|27289.2|27316.2|27276.2|27335.5|27295.5|27309.9|27269.9|0
1677739800000|2023-03-02 06:50:00|27316.3|27276.3|27316.4|27276.4|27316.5|27276.5|27309.8|27269.8|0
1677740100000|2023-03-02 06:55:00|27316.5|27276.5|27278.2|27238.2|27316.5|27276.5|27278.2|27238.2|0
1677740400000|2023-03-02 07:00:00|27284.5|27244.5|27312|27297|27322|27307|27278.1|27238.1|109
1677740700000|2023-03-02 07:05:00|27314.5|27299.5|27294.5|27279.5|27314.5|27299.5|27287|27272|79
1677741000000|2023-03-02 07:10:00|27292|27277|27302|27287|27307|27292|27289.5|27274.5|17
1677741300000|2023-03-02 07:15:00|27299.5|27284.5|27297|27282|27299.5|27284.5|27282|27267|37
1677741600000|2023-03-02 07:20:00|27294.5|27279.5|27292|27277|27297|27282|27287|27272|16
1677741900000|2023-03-02 07:25:00|27289.5|27274.5|27274.5|27259.5|27289.5|27274.5|27269.5|27254.5|37
1677742200000|2023-03-02 07:30:00|27272|27257|27242|27227|27274.5|27259.5|27242|27227|31
1677742500000|2023-03-02 07:35:00|27244.5|27229.5|27222|27207|27249.5|27234.5|27212|27197|104
1677742800000|2023-03-02 07:40:00|27219.5|27204.5|27187|27172|27222|27207|27179.5|27164.5|88
1677743100000|2023-03-02 07:45:00|27182|27167|27184.5|27169.5|27189.5|27174.5|27164.5|27149.5|76
1677743400000|2023-03-02 07:50:00|27182|27167|27217|27202|27217|27202|27177|27162|101
1677743700000|2023-03-02 07:55:00|27212|27197|27162|27147|27212|27197|27159.5|27144.5|133
1677744000000|2023-03-02 08:00:00|27172|27157|27107|27092|27172|27157|27062|27047|905
1677744300000|2023-03-02 08:05:00|27104.5|27089.5|27054.5|27039.5|27122|27107|27054.5|27039.5|464
1677744600000|2023-03-02 08:10:00|27057|27042|27092|27077|27112|27097|27037|27022|500
1677744900000|2023-03-02 08:15:00|27089.5|27074.5|27077|27062|27132|27117|27072|27057|442
1677745200000|2023-03-02 08:20:00|27074.5|27059.5|27102|27087|27112|27097|27062|27047|277
1677745500000|2023-03-02 08:25:00|27099.5|27084.5|27107|27092|27134.5|27119.5|27099.5|27084.5|167
1677745800000|2023-03-02 08:30:00|27109.5|27094.5|27102|27087|27137|27122|27097|27082|275
1677746100000|2023-03-02 08:35:00|27107|27092|27077|27062|27107|27092|27062|27047|192
1677746400000|2023-03-02 08:40:00|27079.5|27064.5|27142|27127|27144.5|27129.5|27077|27062|168
1677746700000|2023-03-02 08:45:00|27144.5|27129.5|27181.3|27166.3|27183.8|27168.8|27127|27112|240
1677747000000|2023-03-02 08:50:00|27183.8|27168.8|27243.8|27228.8|27248.8|27233.8|27181.3|27166.3|216
1677747300000|2023-03-02 08:55:00|27248.8|27233.8|27258.8|27243.8|27258.8|27243.8|27221.3|27206.3|157
1677747600000|2023-03-02 09:00:00|27253.8|27238.8|27261.3|27246.3|27266.3|27251.3|27208.8|27193.8|230
1677747900000|2023-03-02 09:05:00|27263.8|27248.8|27253.8|27238.8|27263.8|27248.8|27208.8|27193.8|178
1677748200000|2023-03-02 09:10:00|27256.3|27241.3|27233.8|27218.8|27263.8|27248.8|27228.8|27213.8|115
1677748500000|2023-03-02 09:15:00|27238.8|27223.8|27228.8|27213.8|27238.8|27223.8|27208.8|27193.8|115
1677748800000|2023-03-02 09:20:00|27231.3|27216.3|27231.3|27216.3|27246.3|27231.3|27223.8|27208.8|105
1677749100000|2023-03-02 09:25:00|27228.8|27213.8|27218.8|27203.8|27238.8|27223.8|27198.8|27183.8|105
1677749400000|2023-03-02 09:30:00|27221.3|27206.3|27218.8|27203.8|27228.8|27213.8|27206.3|27191.3|104
1677749700000|2023-03-02 09:35:00|27216.3|27201.3|27191.3|27176.3|27218.8|27203.8|27183.8|27168.8|114
1677750000000|2023-03-02 09:40:00|27193.8|27178.8|27193.8|27178.8|27208.8|27193.8|27183.8|27168.8|42
1677750300000|2023-03-02 09:45:00|27188.8|27173.8|27198.8|27183.8|27208.8|27193.8|27188.8|27173.8|80
1677750600000|2023-03-02 09:50:00|27201.3|27186.3|27208.8|27193.8|27208.8|27193.8|27188.8|27173.8|96
1677750900000|2023-03-02 09:55:00|27206.3|27191.3|27201.3|27186.3|27208.8|27193.8|27183.8|27168.8|90
1677751200000|2023-03-02 10:00:00|27198.8|27183.8|27193.8|27178.8|27206.3|27191.3|27148.8|27133.8|299
1677751500000|2023-03-02 10:05:00|27188.8|27173.8|27143.8|27128.8|27203.8|27188.8|27138.8|27123.8|123
1677751800000|2023-03-02 10:10:00|27141.3|27126.3|27171.3|27156.3|27173.8|27158.8|27128.8|27113.8|136
1677752100000|2023-03-02 10:15:00|27168.8|27153.8|27191.3|27176.3|27211.3|27196.3|27163.8|27148.8|136
1677752400000|2023-03-02 10:20:00|27188.8|27173.8|27226.3|27211.3|27228.8|27213.8|27183.8|27168.8|57
1677752700000|2023-03-02 10:25:00|27228.8|27213.8|27238.8|27223.8|27238.8|27223.8|27196.3|27181.3|119
1677753000000|2023-03-02 10:30:00|27236.3|27221.3|27228.8|27213.8|27256.3|27241.3|27228.8|27213.8|121
1677753300000|2023-03-02 10:35:00|27233.8|27218.8|27233.8|27218.8|27243.8|27228.8|27218.8|27203.8|93
1677753600000|2023-03-02 10:40:00|27231.3|27216.3|27233.8|27218.8|27233.8|27218.8|27208.8|27193.8|109
1677753900000|2023-03-02 10:45:00|27231.3|27216.3|27253.8|27238.8|27258.8|27243.8|27226.3|27211.3|110
1677754200000|2023-03-02 10:50:00|27251.3|27236.3|27253.8|27238.8|27268.8|27253.8|27243.8|27228.8|88
1677754500000|2023-03-02 10:55:00|27256.3|27241.3|27271.3|27256.3|27278.8|27263.8|27253.8|27238.8|54
1677754800000|2023-03-02 11:00:00|27273.8|27258.8|27313.8|27298.8|27316.3|27301.3|27271.3|27256.3|144
1677755100000|2023-03-02 11:05:00|27318.8|27303.8|27306.3|27291.3|27331.3|27316.3|27298.8|27283.8|134
1677755400000|2023-03-02 11:10:00|27308.8|27293.8|27301.3|27286.3|27316.3|27301.3|27293.8|27278.8|90
1677755700000|2023-03-02 11:15:00|27303.8|27288.8|27323.8|27308.8|27328.8|27313.8|27303.8|27288.8|60
1677756000000|2023-03-02 11:20:00|27321.3|27306.3|27318.8|27303.8|27338.8|27323.8|27313.8|27298.8|87
1677756300000|2023-03-02 11:25:00|27316.3|27301.3|27308.8|27293.8|27318.8|27303.8|27298.8|27283.8|65
1677756600000|2023-03-02 11:30:00|27313.8|27298.8|27318.8|27303.8|27323.8|27308.8|27301.3|27286.3|74
1677756900000|2023-03-02 11:35:00|27321.3|27306.3|27308.8|27293.8|27323.8|27308.8|27306.3|27291.3|28
1677757200000|2023-03-02 11:40:00|27311.3|27296.3|27313.8|27298.8|27318.8|27303.8|27298.8|27283.8|71
1677757500000|2023-03-02 11:45:00|27311.3|27296.3|27293.8|27278.8|27313.8|27298.8|27288.8|27273.8|49
1677757800000|2023-03-02 11:50:00|27296.3|27281.3|27308.8|27293.8|27311.3|27296.3|27288.8|27273.8|34
1677758100000|2023-03-02 11:55:00|27306.3|27291.3|27326.3|27311.3|27326.3|27311.3|27298.8|27283.8|54
1677758400000|2023-03-02 12:00:00|27328.8|27313.8|27348.8|27333.8|27348.8|27333.8|27323.8|27308.8|66
1677758700000|2023-03-02 12:05:00|27346.3|27331.3|27348.8|27333.8|27348.8|27333.8|27328.8|27313.8|174
1677759000000|2023-03-02 12:10:00|27351.3|27336.3|27353.8|27338.8|27353.8|27338.8|27333.8|27318.8|63
1677759300000|2023-03-02 12:15:00|27356.3|27341.3|27353.8|27338.8|27373.8|27358.8|27338.8|27323.8|133
1677759600000|2023-03-02 12:20:00|27351.3|27336.3|27348.8|27333.8|27368.8|27353.8|27346.3|27331.3|70
1677759900000|2023-03-02 12:25:00|27346.3|27331.3|27333.8|27318.8|27348.8|27333.8|27326.3|27311.3|94
1677760200000|2023-03-02 12:30:00|27336.3|27321.3|27338.8|27323.8|27346.3|27331.3|27323.8|27308.8|45
1677760500000|2023-03-02 12:35:00|27336.3|27321.3|27338.8|27323.8|27346.3|27331.3|27328.8|27313.8|66
1677760800000|2023-03-02 12:40:00|27337.4|27322.4|27322.4|27307.4|27342.4|27327.4|27317.4|27302.4|2058
1677761100000|2023-03-02 12:45:00|27319.9|27304.9|27337.4|27322.4|27339.9|27324.9|27317.4|27302.4|39
1677761400000|2023-03-02 12:50:00|27339.9|27324.9|27339.9|27324.9|27342.4|27327.4|27317.4|27302.4|96
1677761700000|2023-03-02 12:55:00|27342.4|27327.4|27354.9|27339.9|27367.4|27352.4|27337.4|27322.4|94
1677762000000|2023-03-02 13:00:00|27357.4|27342.4|27379.9|27364.9|27392.4|27377.4|27352.4|27337.4|142
1677762300000|2023-03-02 13:05:00|27382.4|27367.4|27372.4|27357.4|27387.4|27372.4|27367.4|27352.4|114
1677762600000|2023-03-02 13:10:00|27369.9|27354.9|27357.4|27342.4|27372.4|27357.4|27347.4|27332.4|96
1677762900000|2023-03-02 13:15:00|27354.9|27339.9|27347.4|27332.4|27362.4|27347.4|27347.4|27332.4|62
1677763200000|2023-03-02 13:20:00|27344.9|27329.9|27354.9|27339.9|27359.9|27344.9|27344.9|27329.9|51
1677763500000|2023-03-02 13:25:00|27352.4|27337.4|27352.4|27337.4|27362.4|27347.4|27352.4|27337.4|42
1677763800000|2023-03-02 13:30:00|27347.4|27332.4|27292.4|27277.4|27357.4|27342.4|27292.4|27277.4|278
1677764100000|2023-03-02 13:35:00|27294.9|27279.9|27312.4|27297.4|27317.4|27302.4|27292.4|27277.4|109
1677764400000|2023-03-02 13:40:00|27309.9|27294.9|27357.4|27342.4|27367.4|27352.4|27307.4|27292.4|99
1677764700000|2023-03-02 13:45:00|27359.9|27344.9|27347.4|27332.4|27372.4|27357.4|27347.4|27332.4|93
1677765000000|2023-03-02 13:50:00|27344.9|27329.9|27344.9|27329.9|27352.4|27337.4|27322.4|27307.4|49
1677765300000|2023-03-02 13:55:00|27347.4|27332.4|27352.4|27337.4|27357.4|27342.4|27337.4|27322.4|55
1677765600000|2023-03-02 14:00:00|27354.9|27339.9|27382.4|27367.4|27392.4|27377.4|27354.9|27339.9|96
1677765900000|2023-03-02 14:05:00|27379.9|27364.9|27377.4|27362.4|27384.9|27369.9|27367.4|27352.4|60
1677766200000|2023-03-02 14:10:00|27379.9|27364.9|27367.4|27352.4|27382.4|27367.4|27362.4|27347.4|70
1677766500000|2023-03-02 14:15:00|27369.9|27354.9|27332.4|27317.4|27374.9|27359.9|27329.9|27314.9|134
1677766800000|2023-03-02 14:20:00|27329.9|27314.9|27352.4|27337.4|27357.4|27342.4|27329.9|27314.9|71
1677767100000|2023-03-02 14:25:00|27354.9|27339.9|27357.4|27342.4|27359.9|27344.9|27347.4|27332.4|49
1677767400000|2023-03-02 14:30:00|27352.4|27337.4|27387.4|27372.4|27387.4|27372.4|27337.4|27322.4|170
1677767700000|2023-03-02 14:35:00|27382.4|27367.4|27382.4|27367.4|27382.4|27367.4|27347.4|27332.4|114
1677768000000|2023-03-02 14:40:00|27387.4|27372.4|27367.4|27352.4|27397.4|27382.4|27362.4|27347.4|100
1677768300000|2023-03-02 14:45:00|27372.4|27357.4|27379.9|27364.9|27387.4|27372.4|27352.4|27337.4|136
1677768600000|2023-03-02 14:50:00|27382.4|27367.4|27414.9|27399.9|27422.4|27407.4|27374.9|27359.9|167
1677768900000|2023-03-02 14:55:00|27417.4|27402.4|27397.4|27382.4|27417.4|27402.4|27362.4|27347.4|179
1677769200000|2023-03-02 15:00:00|27394.9|27379.9|27432.4|27417.4|27437.4|27422.4|27392.4|27377.4|171
1677769500000|2023-03-02 15:05:00|27434.9|27419.9|27407.4|27392.4|27437.4|27422.4|27397.4|27382.4|122
1677769800000|2023-03-02 15:10:00|27406.2|27391.2|27398.7|27383.7|27411.2|27396.2|27391.2|27376.2|111
1677770100000|2023-03-02 15:15:00|27396.2|27381.2|27361.2|27346.2|27411.2|27396.2|27356.2|27341.2|100
1677770400000|2023-03-02 15:20:00|27366.2|27351.2|27353.7|27338.7|27366.2|27351.2|27321.2|27306.2|130
1677770700000|2023-03-02 15:25:00|27351.2|27336.2|27401.2|27386.2|27401.2|27386.2|27351.2|27336.2|72
1677771000000|2023-03-02 15:30:00|27398.7|27383.7|27411.2|27396.2|27418.7|27403.7|27386.2|27371.2|94
1677771300000|2023-03-02 15:35:00|27413.7|27398.7|27376.2|27361.2|27421.2|27406.2|27373.7|27358.7|101
1677771600000|2023-03-02 15:40:00|27378.7|27363.7|27353.7|27338.7|27381.2|27366.2|27341.2|27326.2|81
1677771900000|2023-03-02 15:45:00|27356.2|27341.2|27366.2|27351.2|27366.2|27351.2|27351.2|27336.2|60
1677772200000|2023-03-02 15:50:00|27368.7|27353.7|27391.2|27376.2|27391.2|27376.2|27361.2|27346.2|123
1677772500000|2023-03-02 15:55:00|27393.7|27378.7|27406.2|27391.2|27411.2|27396.2|27391.2|27376.2|131
1677772800000|2023-03-02 16:00:00|27408.7|27393.7|27401.2|27386.2|27411.2|27396.2|27391.2|27376.2|179
1677773100000|2023-03-02 16:05:00|27406.2|27391.2|27408.7|27393.7|27418.7|27403.7|27401.2|27386.2|98
1677773400000|2023-03-02 16:10:00|27406.2|27391.2|27408.7|27393.7|27421.2|27406.2|27403.7|27388.7|100
1677773700000|2023-03-02 16:15:00|27411.2|27396.2|27416.2|27401.2|27421.2|27406.2|27406.2|27391.2|144
1677774000000|2023-03-02 16:20:00|27411.2|27396.2|27396.2|27381.2|27416.2|27401.2|27396.2|27381.2|421
1677774300000|2023-03-02 16:25:00|27401.2|27386.2|27411.2|27396.2|27416.2|27401.2|27396.2|27381.2|247
1677774600000|2023-03-02 16:30:00|27413.7|27398.7|27403.7|27388.7|27436.2|27421.2|27401.2|27386.2|378
1677774900000|2023-03-02 16:35:00|27408.7|27393.7|27416.2|27401.2|27416.2|27401.2|27386.2|27371.2|297
1677775200000|2023-03-02 16:40:00|27421.2|27406.2|27411.2|27396.2|27426.2|27411.2|27411.2|27396.2|176
1677775500000|2023-03-02 16:45:00|27416.2|27401.2|27426.2|27411.2|27426.2|27411.2|27411.2|27396.2|75
1677775800000|2023-03-02 16:50:00|27428.7|27408.7|27423.7|27403.7|27438.7|27418.7|27418.7|27398.7|41
1677776100000|2023-03-02 16:55:00|27418.7|27398.7|27433.7|27413.7|27438.7|27418.7|27418.7|27398.7|35
1677776400000|2023-03-02 17:00:00|27438.7|27418.7|27438.7|27413.7|27438.7|27418.7|27433.7|27408.7|21
1677776700000|2023-03-02 17:05:00|27433.7|27408.7|27433.7|27413.7|27433.7|27413.7|27423.7|27403.7|11
1677777000000|2023-03-02 17:10:00|27428.7|27408.7|27423.7|27403.7|27433.7|27413.7|27418.7|27398.7|19
1677777300000|2023-03-02 17:15:00|27428.7|27408.7|27413.7|27393.7|27428.7|27408.7|27413.7|27388.7|13
1677777600000|2023-03-02 17:20:00|27418.7|27398.7|27413.7|27393.7|27418.7|27398.7|27413.7|27393.7|8
1677777900000|2023-03-02 17:25:00|27418.7|27398.7|27413.7|27393.7|27423.7|27398.7|27413.7|27393.7|3
1677778200000|2023-03-02 17:30:00|27418.7|27398.7|27433.7|27413.7|27438.7|27418.7|27418.7|27393.7|49
1677778500000|2023-03-02 17:35:00|27428.7|27408.7|27423.7|27403.7|27433.7|27413.7|27418.7|27393.7|12
1677778800000|2023-03-02 17:40:00|27418.7|27398.7|27423.7|27403.7|27428.7|27403.7|27418.7|27393.7|15
1677779100000|2023-03-02 17:45:00|27428.7|27398.7|27423.7|27398.7|27428.7|27403.7|27418.7|27398.7|12
1677779400000|2023-03-02 17:50:00|27418.7|27403.7|27438.7|27418.7|27443.7|27423.7|27418.7|27398.7|13
1677779700000|2023-03-02 17:55:00|27433.7|27413.7|27443.7|27423.7|27443.7|27423.7|27433.7|27413.7|19
1677780000000|2023-03-02 18:00:00|27438.7|27418.7|27438.7|27413.7|27443.7|27423.7|27438.7|27413.7|4
1677780300000|2023-03-02 18:05:00|27433.7|27408.7|27428.7|27408.7|27433.7|27413.7|27428.7|27403.7|5
1677780600000|2023-03-02 18:10:00|27423.7|27403.7|27423.7|27403.7|27428.7|27408.7|27418.7|27398.7|20
1677780900000|2023-03-02 18:15:00|27418.7|27398.7|27428.7|27403.7|27428.7|27408.7|27418.7|27398.7|14
1677781200000|2023-03-02 18:20:00|27423.7|27408.7|27423.7|27403.7|27428.7|27408.7|27423.7|27403.7|6
1677781500000|2023-03-02 18:25:00|27418.7|27398.7|27423.7|27403.7|27428.7|27408.7|27418.7|27398.7|15
1677781800000|2023-03-02 18:30:00|27428.7|27398.7|27428.7|27408.7|27428.7|27408.7|27423.7|27398.7|7
1677782100000|2023-03-02 18:35:00|27438.7|27418.7|27468.7|27448.7|27498.7|27478.7|27438.7|27418.7|123
1677782400000|2023-03-02 18:40:00|27473.7|27453.7|27463.7|27443.7|27483.7|27463.7|27463.7|27443.7|15
1677782700000|2023-03-02 18:45:00|27468.7|27448.7|27468.7|27448.7|27478.7|27453.7|27463.7|27443.7|13
1677783000000|2023-03-02 18:50:00|27473.7|27453.7|27493.7|27468.7|27493.7|27473.7|27468.7|27448.7|9
1677783300000|2023-03-02 18:55:00|27488.7|27473.7|27513.7|27488.7|27513.7|27493.7|27488.7|27468.7|65
1677783600000|2023-03-02 19:00:00|27518.7|27493.7|27523.7|27503.7|27538.7|27518.7|27518.7|27493.7|91
1677783900000|2023-03-02 19:05:00|27518.7|27498.7|27518.7|27493.7|27528.7|27508.7|27513.7|27488.7|50
1677784200000|2023-03-02 19:10:00|27523.7|27498.7|27493.7|27473.7|27523.7|27503.7|27493.7|27473.7|26
1677784500000|2023-03-02 19:15:00|27498.7|27478.7|27513.7|27488.7|27513.7|27488.7|27488.7|27468.7|28
1677784800000|2023-03-02 19:20:00|27508.7|27493.7|27513.7|27493.7|27513.7|27493.7|27508.7|27483.7|4
1677785100000|2023-03-02 19:25:00|27518.7|27488.7|27528.7|27513.7|27538.7|27513.7|27513.7|27488.7|19
1677785400000|2023-03-02 19:30:00|27531.2|27516.2|27523.7|27508.7|27541.2|27526.2|27521.2|27506.2|12
1677785700000|2023-03-02 19:35:00|27521.2|27506.2|27511.2|27496.2|27521.2|27506.2|27503.7|27488.7|11
1677786000000|2023-03-02 19:40:00|27508.7|27493.7|27516.2|27501.2|27521.2|27506.2|27508.7|27493.7|28
1677786300000|2023-03-02 19:45:00|27518.7|27503.7|27526.2|27511.2|27526.2|27511.2|27513.7|27498.7|8
1677786600000|2023-03-02 19:50:00|27523.7|27508.7|27516.2|27501.2|27526.2|27511.2|27513.7|27498.7|21
1677786900000|2023-03-02 19:55:00|27518.7|27503.7|27521.2|27506.2|27526.2|27511.2|27516.2|27501.2|18
1677787200000|2023-03-02 20:00:00|27523.7|27508.7|27526.2|27511.2|27546.2|27531.2|27518.7|27503.7|44
1677787500000|2023-03-02 20:05:00|27528.7|27513.7|27526.2|27511.2|27528.7|27513.7|27516.2|27501.2|27
1677787800000|2023-03-02 20:10:00|27523.7|27508.7|27531.2|27516.2|27536.2|27521.2|27523.7|27508.7|6
1677788100000|2023-03-02 20:15:00|27533.7|27518.7|27531.2|27516.2|27551.2|27536.2|27526.2|27511.2|35
1677788400000|2023-03-02 20:20:00|27528.7|27513.7|27546.2|27531.2|27551.2|27536.2|27526.2|27511.2|31
1677788700000|2023-03-02 20:25:00|27548.7|27533.7|27551.2|27536.2|27556.2|27541.2|27543.7|27528.7|26
1677789000000|2023-03-02 20:30:00|27556.2|27541.2|27571.2|27556.2|27571.2|27556.2|27546.2|27531.2|80
1677789300000|2023-03-02 20:35:00|27568.7|27553.7|27578.7|27563.7|27591.2|27576.2|27566.2|27551.2|53
1677789600000|2023-03-02 20:40:00|27581.2|27566.2|27576.2|27561.2|27586.2|27571.2|27566.2|27551.2|89
1677789900000|2023-03-02 20:45:00|27573.7|27558.7|27581.2|27566.2|27581.2|27566.2|27568.7|27553.7|37
1677790200000|2023-03-02 20:50:00|27578.7|27563.7|27561.2|27546.2|27578.7|27563.7|27556.2|27541.2|32
1677790500000|2023-03-02 20:55:00|27563.7|27548.7|27561.2|27546.2|27571.2|27556.2|27556.2|27541.2|44
1677790800000|2023-03-02 21:00:00|27580.2|27540.2|27601.9|27561.9|27603.2|27563.2|27580.2|27540.2|0
1677791100000|2023-03-02 21:05:00|27601.8|27561.8|27601.9|27561.9|27603.2|27563.2|27594.7|27554.7|0
1677791400000|2023-03-02 21:10:00|27601.8|27561.8|27594.7|27554.7|27601.8|27561.8|27585.7|27545.7|0
1677791700000|2023-03-02 21:15:00|27594.8|27554.8|27588.5|27548.5|27597.3|27557.3|27588.5|27548.5|0
1677792000000|2023-03-02 21:20:00|27588.4|27548.4|27578.1|27538.1|27588.4|27548.4|27578.1|27538.1|0
1677792300000|2023-03-02 21:25:00|27578.2|27538.2|27586.6|27546.6|27586.6|27546.6|27578.2|27538.2|0
1677792600000|2023-03-02 21:30:00|27588.5|27548.5|27584|27544|27589.8|27549.8|27578.1|27538.1|0
1677792900000|2023-03-02 21:35:00|27583.9|27543.9|27579.4|27539.4|27584|27544|27576.8|27536.8|0
1677793200000|2023-03-02 21:40:00|27579.5|27539.5|27586.6|27546.6|27586.6|27546.6|27579.5|27539.5|0
1677793500000|2023-03-02 21:45:00|27586.5|27546.5|27595.6|27555.6|27595.6|27555.6|27584|27544|0
1677793800000|2023-03-02 21:50:00|27595.7|27555.7|27589.8|27549.8|27596.9|27556.9|27588.5|27548.5|0
1677794100000|2023-03-02 21:55:00|27589.7|27549.7|27580.7|27540.7|27593|27553|27580.7|27540.7|0
1677794400000|2023-03-02 22:00:00|27580.8|27540.8|27577.5|27537.5|27582.7|27542.7|27576.2|27536.2|0
1677794700000|2023-03-02 22:05:00|27576.9|27536.9|27582|27542|27582.7|27542.7|27576.9|27536.9|0
1677795000000|2023-03-02 22:10:00|27581.4|27541.4|27581.4|27541.4|27584.6|27544.6|27580.1|27540.1|0
1677795300000|2023-03-02 22:15:00|27580.7|27540.7|27582|27542|27582.7|27542.7|27580.1|27540.1|0
1677795600000|2023-03-02 22:20:00|27581.4|27541.4|27582|27542|27582|27542|27580.7|27540.7|0
1677795900000|2023-03-02 22:25:00|27581.4|27541.4|27582|27542|27583.3|27543.3|27579.4|27539.4|0
1677796200000|2023-03-02 22:30:00|27581.4|27541.4|27579.4|27539.4|27582|27542|27578.8|27538.8|0
1677796500000|2023-03-02 22:35:00|27579.5|27539.5|27581.4|27541.4|27582|27542|27579.5|27539.5|0
1677797100000|2023-03-02 22:45:00|27583.3|27543.3|27585.3|27545.3|27585.9|27545.9|27583.3|27543.3|0
1677797400000|2023-03-02 22:50:00|27585.9|27545.9|27584|27544|27585.9|27545.9|27582|27542|0
1677797700000|2023-03-02 22:55:00|27583.9|27543.9|27582.5|27542.5|27584.6|27544.6|27582.5|27542.5|0
1677798000000|2023-03-02 23:00:00|27583.2|27543.2|27574.8|27534.8|27583.2|27543.2|27572.2|27532.2|0
1677798300000|2023-03-02 23:05:00|27575.4|27535.4|27564.4|27524.4|27579.3|27539.3|27564.4|27524.4|0
1677798600000|2023-03-02 23:10:00|27564.5|27524.5|27564.4|27524.4|27572.2|27532.2|27563.1|27523.1|0
1677798900000|2023-03-02 23:15:00|27564.5|27524.5|27567.6|27527.6|27568.9|27528.9|27564.4|27524.4|0
1677799200000|2023-03-02 23:20:00|27567.7|27527.7|27566.3|27526.3|27568.9|27528.9|27564.4|27524.4|0
1677799500000|2023-03-02 23:25:00|27564.4|27524.4|27566.3|27526.3|27568.9|27528.9|27561.8|27521.8|0
1677799800000|2023-03-02 23:30:00|27564.4|27524.4|27558.6|27518.6|27567.6|27527.6|27557.3|27517.3|0
1677800100000|2023-03-02 23:35:00|27557.9|27517.9|27558.6|27518.6|27558.6|27518.6|27557.3|27517.3|0
1677800400000|2023-03-02 23:40:00|27557.9|27517.9|27557.3|27517.3|27558.6|27518.6|27552.8|27512.8|0
1677800700000|2023-03-02 23:45:00|27558.6|27518.6|27552.8|27512.8|27558.6|27518.6|27551.5|27511.5|0
1677801000000|2023-03-02 23:50:00|27552.7|27512.7|27563.1|27523.1|27564.4|27524.4|27551.5|27511.5|0
1677801300000|2023-03-02 23:55:00|27561.8|27521.8|27558.6|27518.6|27564.4|27524.4|27557.3|27517.3|0
1677801600000|2023-03-03 00:00:00|27557.3|27517.3|27552.8|27512.8|27563.1|27523.1|27552.8|27512.8|0
1677801900000|2023-03-03 00:05:00|27552.7|27512.7|27554.1|27514.1|27556|27516|27551.5|27511.5|0
1677802200000|2023-03-03 00:10:00|27556|27516|27570.7|27530.7|27570.7|27530.7|27556|27516|0
1677802500000|2023-03-03 00:15:00|27572.6|27532.6|27573.4|27533.4|27573.4|27533.4|27554.3|27514.3|0
1677802800000|2023-03-03 00:20:00|27573.3|27533.3|27579.6|27539.6|27579.8|27539.8|27573.3|27533.3|0
1677803100000|2023-03-03 00:25:00|27576.5|27536.5|27547.6|27507.6|27576.5|27536.5|27544.5|27504.5|0
1677803400000|2023-03-03 00:30:00|27547.5|27507.5|27547.8|27507.8|27554|27514|27547.4|27507.4|0
1677803700000|2023-03-03 00:35:00|27554|27514|27541.3|27501.3|27560.5|27520.5|27541.3|27501.3|0
1677804000000|2023-03-03 00:40:00|27541.4|27501.4|27547.7|27507.7|27547.7|27507.7|27534.9|27494.9|0
1677804300000|2023-03-03 00:45:00|27550.8|27510.8|27560.4|27520.4|27560.4|27520.4|27550.8|27510.8|0
1677804600000|2023-03-03 00:50:00|27560.3|27520.3|27566.7|27526.7|27566.8|27526.8|27554|27514|0
1677804900000|2023-03-03 00:55:00|27566.6|27526.6|27573.2|27533.2|27579.5|27539.5|27566.6|27526.6|0
1677805200000|2023-03-03 01:00:00|27579.4|27539.4|27567|27527|27579.6|27539.6|27566.9|27526.9|0
1677805500000|2023-03-03 01:05:00|27566.9|27526.9|27573.3|27533.3|27573.3|27533.3|27566.8|27526.8|0
1677805800000|2023-03-03 01:10:00|27579.6|27539.6|27593.1|27553.1|27612.1|27572.1|27579.6|27539.6|0
1677806100000|2023-03-03 01:15:00|27599.3|27559.3|27599.2|27559.2|27599.4|27559.4|27592.9|27552.9|0
1677806400000|2023-03-03 01:20:00|27599.3|27559.3|27593.1|27553.1|27599.3|27559.3|27586.6|27546.6|0
1677806700000|2023-03-03 01:25:00|27593|27553|27586.5|27546.5|27593.1|27553.1|27580|27540|0
1677807000000|2023-03-03 01:30:00|27586.4|27546.4|27567.2|27527.2|27592.7|27552.7|27567.1|27527.1|0
1677807300000|2023-03-03 01:35:00|27567.1|27527.1|27567.1|27527.1|27567.2|27527.2|27560.8|27520.8|0
1677807600000|2023-03-03 01:40:00|27567.2|27527.2|27579.7|27539.7|27579.7|27539.7|27567|27527|0
1677807900000|2023-03-03 01:45:00|27579.8|27539.8|27547.9|27507.9|27579.8|27539.8|27547.7|27507.7|0
1677808200000|2023-03-03 01:50:00|27547.8|27507.8|27554.1|27514.1|27554.3|27514.3|27541.5|27501.5|0
1677808500000|2023-03-03 01:55:00|27554.2|27514.2|27547.9|27507.9|27560.5|27520.5|27547.8|27507.8|0
1677808800000|2023-03-03 02:00:00|27547.8|27507.8|27554.2|27514.2|27560.6|27520.6|27547.8|27507.8|0
1677809100000|2023-03-03 02:05:00|27554.1|27514.1|27560.6|27520.6|27560.7|27520.7|27554.1|27514.1|0
1677809400000|2023-03-03 02:10:00|27560.5|27520.5|27547.7|27507.7|27560.6|27520.6|27547.7|27507.7|0
1677809700000|2023-03-03 02:15:00|27547.8|27507.8|27563.8|27523.8|27567|27527|27547.8|27507.8|0
1677810000000|2023-03-03 02:20:00|27560.6|27520.6|27547.9|27507.9|27560.6|27520.6|27547.8|27507.8|0
1677810300000|2023-03-03 02:25:00|27548|27508|27554.3|27514.3|27554.3|27514.3|27547.8|27507.8|0
1677810600000|2023-03-03 02:30:00|27554.2|27514.2|27554.3|27514.3|27554.4|27514.4|27547.9|27507.9|0
1677810900000|2023-03-03 02:35:00|27554.4|27514.4|27554.2|27514.2|27554.4|27514.4|27548|27508|0
1677811200000|2023-03-03 02:40:00|27554.1|27514.1|27541.4|27501.4|27554.2|27514.2|27541.4|27501.4|0
1677811500000|2023-03-03 02:45:00|27541.5|27501.5|27541.5|27501.5|27547.7|27507.7|27541.4|27501.4|0
1677811800000|2023-03-03 02:50:00|27541.6|27501.6|27541.7|27501.7|27541.7|27501.7|27541.5|27501.5|0
1677812100000|2023-03-03 02:55:00|27541.6|27501.6|27541.6|27501.6|27547.9|27507.9|27541.5|27501.5|0
1677812400000|2023-03-03 03:00:00|27541.5|27501.5|27535.3|27495.3|27541.5|27501.5|27535.2|27495.2|0
1677812700000|2023-03-03 03:05:00|27535.2|27495.2|27535.3|27495.3|27535.3|27495.3|27535.2|27495.2|0
1677813000000|2023-03-03 03:10:00|27541.6|27501.6|27554.3|27514.3|27554.4|27514.4|27541.6|27501.6|0
1677813300000|2023-03-03 03:15:00|27554.4|27514.4|27560.8|27520.8|27560.8|27520.8|27554.3|27514.3|0
1677813600000|2023-03-03 03:20:00|27560.7|27520.7|27567.1|27527.1|27567.1|27527.1|27560.7|27520.7|0
1677813900000|2023-03-03 03:25:00|27567|27527|27567.1|27527.1|27567.1|27527.1|27567|27527|0
1677814200000|2023-03-03 03:30:00|27567.2|27527.2|27560.7|27520.7|27567.2|27527.2|27554.4|27514.4|0
1677814500000|2023-03-03 03:35:00|27560.8|27520.8|27567|27527|27567|27527|27554.4|27514.4|0
1677814800000|2023-03-03 03:40:00|27567.1|27527.1|27567.2|27527.2|27573.5|27533.5|27567.1|27527.1|0
1677815100000|2023-03-03 03:45:00|27567.1|27527.1|27567.1|27527.1|27573.5|27533.5|27567|27527|0
1677815400000|2023-03-03 03:50:00|27560.8|27520.8|27560.7|27520.7|27560.8|27520.8|27560.7|27520.7|0
1677815700000|2023-03-03 03:55:00|27560.6|27520.6|27560.7|27520.7|27560.7|27520.7|27560.6|27520.6|0
1677816000000|2023-03-03 04:00:00|27560.8|27520.8|27560.8|27520.8|27567.1|27527.1|27560.7|27520.7|0
1677816300000|2023-03-03 04:05:00|27560.7|27520.7|27560.8|27520.8|27560.8|27520.8|27560.7|27520.7|0
1677816600000|2023-03-03 04:10:00|27560.9|27520.9|27560.8|27520.8|27567.1|27527.1|27560.8|27520.8|0
1677816900000|2023-03-03 04:15:00|27560.9|27520.9|27554.4|27514.4|27560.9|27520.9|27554.4|27514.4|0
1677817200000|2023-03-03 04:20:00|27554.5|27514.5|27560.9|27520.9|27560.9|27520.9|27554.4|27514.4|0
1677817500000|2023-03-03 04:25:00|27560.8|27520.8|27560.7|27520.7|27560.9|27520.9|27560.7|27520.7|0
1677817800000|2023-03-03 04:30:00|27560.6|27520.6|27548.1|27508.1|27560.6|27520.6|27548.1|27508.1|0
1677818100000|2023-03-03 04:35:00|27554.4|27514.4|27548|27508|27554.4|27514.4|27548|27508|0
1677818400000|2023-03-03 04:40:00|27554.3|27514.3|27554.5|27514.5|27560.7|27520.7|27554.3|27514.3|0
1677818700000|2023-03-03 04:45:00|27554.4|27514.4|27567.1|27527.1|27567.1|27527.1|27554.4|27514.4|0
1677819000000|2023-03-03 04:50:00|27560.8|27520.8|27560.8|27520.8|27567.1|27527.1|27560.8|27520.8|0
1677819300000|2023-03-03 04:55:00|27560.9|27520.9|27567.1|27527.1|27567.2|27527.2|27560.8|27520.8|0
1677819600000|2023-03-03 05:00:00|27573.4|27533.4|27573.5|27533.5|27573.6|27533.6|27567.1|27527.1|0
1677819900000|2023-03-03 05:05:00|27573.6|27533.6|27573.5|27533.5|27573.6|27533.6|27573.5|27533.5|0
1677820200000|2023-03-03 05:10:00|27573.6|27533.6|27573.6|27533.6|27573.6|27533.6|27573.5|27533.5|0
1677820500000|2023-03-03 05:15:00|27573.7|27533.7|27573.5|27533.5|27580|27540|27573.5|27533.5|0
1677820800000|2023-03-03 05:20:00|27573.6|27533.6|27573.7|27533.7|27580|27540|27573.5|27533.5|0
1677821100000|2023-03-03 05:25:00|27573.8|27533.8|27580.1|27540.1|27580.2|27540.2|27573.7|27533.7|0
1677821400000|2023-03-03 05:30:00|27577|27537|27573.7|27533.7|27580.2|27540.2|27573.7|27533.7|0
1677821700000|2023-03-03 05:35:00|27573.6|27533.6|27580|27540|27580|27540|27567.4|27527.4|0
1677822000000|2023-03-03 05:40:00|27579.9|27539.9|27580|27540|27580|27540|27579.9|27539.9|0
1677822300000|2023-03-03 05:45:00|27579.9|27539.9|27586.3|27546.3|27586.4|27546.4|27579.9|27539.9|0
1677822600000|2023-03-03 05:50:00|27580.1|27540.1|27579.9|27539.9|27586.3|27546.3|27579.9|27539.9|0
1677822900000|2023-03-03 05:55:00|27580|27540|27579.9|27539.9|27586.3|27546.3|27573.6|27533.6|0
1677823200000|2023-03-03 06:00:00|27573.7|27533.7|27586.2|27546.2|27586.3|27546.3|27573.6|27533.6|0
1677823500000|2023-03-03 06:05:00|27586.3|27546.3|27573.8|27533.8|27586.4|27546.4|27573.7|27533.7|0
1677823800000|2023-03-03 06:10:00|27573.7|27533.7|27567.4|27527.4|27573.8|27533.8|27567.3|27527.3|0
1677824100000|2023-03-03 06:15:00|27570.5|27530.5|27567.3|27527.3|27573.6|27533.6|27567.3|27527.3|0
1677824400000|2023-03-03 06:20:00|27567.4|27527.4|27573.9|27533.9|27573.9|27533.9|27567.4|27527.4|0
1677824700000|2023-03-03 06:25:00|27573.8|27533.8|27573.9|27533.9|27573.9|27533.9|27573.8|27533.8|0
1677825000000|2023-03-03 06:30:00|27570.8|27530.8|27580.2|27540.2|27580.3|27540.3|27567.6|27527.6|0
1677825300000|2023-03-03 06:35:00|27577.1|27537.1|27580.3|27540.3|27580.3|27540.3|27573.9|27533.9|0
1677825600000|2023-03-03 06:40:00|27580.2|27540.2|27580.3|27540.3|27580.4|27540.4|27573.9|27533.9|0
1677825900000|2023-03-03 06:45:00|27574|27534|27561|27521|27580.4|27540.4|27561|27521|0
1677826200000|2023-03-03 06:50:00|27561.1|27521.1|27567.4|27527.4|27567.4|27527.4|27561|27521|0
1677826500000|2023-03-03 06:55:00|27567.5|27527.5|27573.9|27533.9|27574|27534|27567.4|27527.4|0
1677826800000|2023-03-03 07:00:00|27573.8|27533.8|27541.2|27526.2|27573.8|27541.2|27531.2|27516.2|81
1677827100000|2023-03-03 07:05:00|27536.2|27521.2|27531.2|27516.2|27551.2|27536.2|27521.2|27506.2|90
1677827400000|2023-03-03 07:10:00|27533.7|27518.7|27536.2|27521.2|27546.2|27531.2|27531.2|27516.2|15
1677827700000|2023-03-03 07:15:00|27533.7|27518.7|27553.7|27538.7|27553.7|27538.7|27533.7|27518.7|31
1677828000000|2023-03-03 07:20:00|27551.2|27536.2|27558.7|27543.7|27568.7|27553.7|27551.2|27536.2|20
1677828300000|2023-03-03 07:25:00|27556.2|27541.2|27573.7|27558.7|27576.2|27561.2|27556.2|27541.2|11
1677828600000|2023-03-03 07:30:00|27576.2|27561.2|27573.7|27558.7|27576.2|27561.2|27571.2|27556.2|6
1677828900000|2023-03-03 07:35:00|27571.2|27556.2|27568.7|27553.7|27576.2|27561.2|27566.2|27551.2|9
1677829200000|2023-03-03 07:40:00|27571.2|27556.2|27573.7|27558.7|27576.2|27561.2|27568.7|27553.7|16
1677829500000|2023-03-03 07:45:00|27571.2|27556.2|27573.7|27558.7|27576.2|27561.2|27571.2|27556.2|7
1677829800000|2023-03-03 07:50:00|27571.2|27556.2|27576.2|27561.2|27576.2|27561.2|27561.2|27546.2|30
1677830100000|2023-03-03 07:55:00|27573.7|27558.7|27571.2|27556.2|27573.7|27558.7|27566.2|27551.2|41
1677830400000|2023-03-03 08:00:00|27568.7|27553.7|27631.2|27616.2|27656.2|27641.2|27563.7|27548.7|807
1677830700000|2023-03-03 08:05:00|27633.7|27618.7|27586.2|27571.2|27651.2|27636.2|27561.2|27546.2|434
1677831000000|2023-03-03 08:10:00|27591.2|27576.2|27586.2|27571.2|27598.7|27583.7|27576.2|27561.2|234
1677831300000|2023-03-03 08:15:00|27588.7|27573.7|27616.2|27601.2|27631.2|27616.2|27586.2|27571.2|308
1677831600000|2023-03-03 08:20:00|27611.2|27596.2|27628.7|27613.7|27636.2|27621.2|27596.2|27581.2|222
1677831900000|2023-03-03 08:25:00|27626.2|27611.2|27611.2|27596.2|27631.2|27616.2|27601.2|27586.2|159
1677832200000|2023-03-03 08:30:00|27616.2|27601.2|27651.2|27636.2|27666.2|27651.2|27616.2|27601.2|288
1677832500000|2023-03-03 08:35:00|27648.7|27633.7|27636.2|27621.2|27661.2|27646.2|27626.2|27611.2|171
1677832800000|2023-03-03 08:40:00|27639.9|27624.9|27669.9|27654.9|27674.9|27659.9|27639.9|27624.9|153
1677833100000|2023-03-03 08:45:00|27674.9|27659.9|27679.9|27664.9|27684.9|27669.9|27669.9|27654.9|165
1677833400000|2023-03-03 08:50:00|27674.9|27659.9|27689.9|27674.9|27689.9|27674.9|27669.9|27654.9|181
1677833700000|2023-03-03 08:55:00|27692.4|27677.4|27709.9|27694.9|27719.9|27704.9|27692.4|27677.4|276
1677834000000|2023-03-03 09:00:00|27707.4|27692.4|27722.4|27707.4|27729.9|27714.9|27704.9|27689.9|166
1677834300000|2023-03-03 09:05:00|27719.9|27704.9|27699.9|27684.9|27724.9|27709.9|27689.9|27674.9|153
1677834600000|2023-03-03 09:10:00|27702.4|27687.4|27709.9|27694.9|27722.4|27707.4|27699.9|27684.9|81
1677834900000|2023-03-03 09:15:00|27704.9|27689.9|27709.9|27694.9|27717.4|27702.4|27694.9|27679.9|111
1677835200000|2023-03-03 09:20:00|27714.9|27699.9|27694.9|27679.9|27714.9|27699.9|27674.9|27659.9|93
1677835500000|2023-03-03 09:25:00|27692.4|27677.4|27679.9|27664.9|27699.9|27684.9|27679.9|27664.9|69
1677835800000|2023-03-03 09:30:00|27682.4|27667.4|27707.4|27692.4|27714.9|27699.9|27679.9|27664.9|80
1677836100000|2023-03-03 09:35:00|27704.9|27689.9|27679.9|27664.9|27714.9|27699.9|27677.4|27662.4|55
1677836400000|2023-03-03 09:40:00|27677.4|27662.4|27682.4|27667.4|27682.4|27667.4|27669.9|27654.9|85
1677836700000|2023-03-03 09:45:00|27679.9|27664.9|27687.4|27672.4|27694.9|27679.9|27679.9|27664.9|72
1677837000000|2023-03-03 09:50:00|27684.9|27669.9|27689.9|27674.9|27692.4|27677.4|27674.9|27659.9|45
1677837300000|2023-03-03 09:55:00|27692.4|27677.4|27689.9|27674.9|27709.9|27694.9|27684.9|27669.9|77
1677837600000|2023-03-03 10:00:00|27692.4|27677.4|27714.9|27699.9|27714.9|27699.9|27689.9|27674.9|73
1677837900000|2023-03-03 10:05:00|27712.4|27697.4|27699.9|27684.9|27712.4|27697.4|27684.9|27669.9|108
1677838200000|2023-03-03 10:10:00|27702.4|27687.4|27687.4|27672.4|27709.9|27694.9|27684.9|27669.9|61
1677838500000|2023-03-03 10:15:00|27684.9|27669.9|27702.4|27687.4|27707.4|27692.4|27674.9|27659.9|46
1677838800000|2023-03-03 10:20:00|27699.9|27684.9|27709.9|27694.9|27709.9|27694.9|27694.9|27679.9|57
1677839100000|2023-03-03 10:25:00|27707.4|27692.4|27704.9|27689.9|27714.9|27699.9|27689.9|27674.9|132
1677839400000|2023-03-03 10:30:00|27707.4|27692.4|27714.9|27699.9|27714.9|27699.9|27694.9|27679.9|48
1677839700000|2023-03-03 10:35:00|27712.4|27697.4|27719.9|27704.9|27719.9|27704.9|27709.9|27694.9|60
1677840000000|2023-03-03 10:40:00|27714.9|27699.9|27764.9|27749.9|27764.9|27749.9|27714.9|27699.9|298
1677840300000|2023-03-03 10:45:00|27762.4|27747.4|27759.9|27744.9|27762.4|27747.4|27752.4|27737.4|108
1677840600000|2023-03-03 10:50:00|27757.4|27742.4|27759.9|27744.9|27759.9|27744.9|27734.9|27719.9|88
1677840900000|2023-03-03 10:55:00|27754.9|27739.9|27759.9|27744.9|27769.9|27754.9|27754.9|27739.9|145
1677841200000|2023-03-03 11:00:00|27762.4|27747.4|27754.9|27739.9|27764.9|27749.9|27749.9|27734.9|124
1677841500000|2023-03-03 11:05:00|27759.9|27744.9|27764.9|27749.9|27774.9|27759.9|27754.9|27739.9|88
1677841800000|2023-03-03 11:10:00|27767.4|27752.4|27774.9|27759.9|27777.4|27762.4|27759.9|27744.9|64
1677842100000|2023-03-03 11:15:00|27769.9|27754.9|27774.9|27759.9|27782.4|27767.4|27759.9|27744.9|92
1677842400000|2023-03-03 11:20:00|27769.9|27754.9|27769.9|27754.9|27774.9|27759.9|27769.9|27754.9|51
1677842700000|2023-03-03 11:25:00|27767.4|27752.4|27764.9|27749.9|27769.9|27754.9|27759.9|27744.9|68
1677843000000|2023-03-03 11:30:00|27762.4|27747.4|27759.9|27744.9|27764.9|27749.9|27759.9|27744.9|64
1677843300000|2023-03-03 11:35:00|27762.4|27747.4|27764.9|27749.9|27764.9|27749.9|27754.9|27739.9|55
1677843600000|2023-03-03 11:40:00|27767.4|27752.4|27774.9|27759.9|27774.9|27759.9|27764.9|27749.9|59
1677843900000|2023-03-03 11:45:00|27769.9|27754.9|27769.9|27754.9|27774.9|27759.9|27769.9|27754.9|74
1677844200000|2023-03-03 11:50:00|27767.4|27752.4|27772.4|27757.4|27774.9|27759.9|27764.9|27749.9|71
1677844500000|2023-03-03 11:55:00|27774.9|27759.9|27774.9|27759.9|27774.9|27759.9|27764.9|27749.9|41
1677844800000|2023-03-03 12:00:00|27772.4|27757.4|27779.9|27764.9|27787.4|27772.4|27769.9|27754.9|99
1677845100000|2023-03-03 12:05:00|27784.9|27769.9|27784.9|27769.9|27789.9|27774.9|27779.9|27764.9|51
1677845400000|2023-03-03 12:10:00|27787.4|27772.4|27789.9|27774.9|27802.4|27787.4|27784.9|27769.9|116
1677845700000|2023-03-03 12:15:00|27792.4|27777.4|27779.9|27764.9|27794.9|27779.9|27777.4|27762.4|88
1677846000000|2023-03-03 12:20:00|27774.9|27759.9|27782.4|27767.4|27784.9|27769.9|27774.9|27759.9|50
1677846300000|2023-03-03 12:25:00|27779.9|27764.9|27784.9|27769.9|27784.9|27769.9|27774.9|27759.9|36
1677846600000|2023-03-03 12:30:00|27779.9|27764.9|27779.9|27764.9|27789.9|27774.9|27779.9|27764.9|48
1677846900000|2023-03-03 12:35:00|27782.4|27767.4|27779.9|27764.9|27784.9|27769.9|27774.9|27759.9|38
1677847200000|2023-03-03 12:40:00|27775.7|27760.7|27750.7|27735.7|27775.7|27760.7|27748.2|27733.2|156
1677847500000|2023-03-03 12:45:00|27753.2|27738.2|27745.7|27730.7|27755.7|27740.7|27743.2|27728.2|62
1677847800000|2023-03-03 12:50:00|27743.2|27728.2|27745.7|27730.7|27750.7|27735.7|27738.2|27723.2|97
1677848100000|2023-03-03 12:55:00|27748.2|27733.2|27750.7|27735.7|27755.7|27740.7|27740.7|27725.7|107
1677848400000|2023-03-03 13:00:00|27753.2|27738.2|27750.7|27735.7|27760.7|27745.7|27745.7|27730.7|115
1677848700000|2023-03-03 13:05:00|27753.2|27738.2|27745.7|27730.7|27755.7|27740.7|27743.2|27728.2|49
1677849000000|2023-03-03 13:10:00|27740.7|27725.7|27740.7|27725.7|27750.7|27735.7|27735.7|27720.7|47
1677849300000|2023-03-03 13:15:00|27738.2|27723.2|27740.7|27725.7|27748.2|27733.2|27735.7|27720.7|60
1677849600000|2023-03-03 13:20:00|27743.2|27728.2|27745.7|27730.7|27750.7|27735.7|27740.7|27725.7|39
1677849900000|2023-03-03 13:25:00|27740.7|27725.7|27730.7|27715.7|27740.7|27725.7|27730.7|27715.7|58
1677850200000|2023-03-03 13:30:00|27725.7|27710.7|27750.7|27735.7|27750.7|27735.7|27725.7|27710.7|59
1677850500000|2023-03-03 13:35:00|27753.2|27738.2|27760.7|27745.7|27765.7|27750.7|27750.7|27735.7|149
1677850800000|2023-03-03 13:40:00|27758.2|27743.2|27760.7|27745.7|27765.7|27750.7|27753.2|27738.2|127
1677851100000|2023-03-03 13:45:00|27763.2|27748.2|27773.2|27758.2|27775.7|27760.7|27755.7|27740.7|68
1677851400000|2023-03-03 13:50:00|27770.7|27755.7|27780.7|27765.7|27790.7|27775.7|27765.7|27750.7|113
1677851700000|2023-03-03 13:55:00|27775.7|27760.7|27765.7|27750.7|27780.7|27765.7|27765.7|27750.7|79
1677852000000|2023-03-03 14:00:00|27770.7|27755.7|27780.7|27765.7|27785.7|27770.7|27765.7|27750.7|133
1677852300000|2023-03-03 14:05:00|27783.2|27768.2|27785.7|27770.7|27795.7|27780.7|27770.7|27755.7|97
1677852600000|2023-03-03 14:10:00|27788.2|27773.2|27795.7|27780.7|27795.7|27780.7|27773.2|27758.2|91
1677852900000|2023-03-03 14:15:00|27790.7|27775.7|27775.7|27760.7|27790.7|27775.7|27770.7|27755.7|118
1677853200000|2023-03-03 14:20:00|27780.7|27765.7|27765.7|27750.7|27780.7|27765.7|27755.7|27740.7|63
1677853500000|2023-03-03 14:25:00|27760.7|27745.7|27770.7|27755.7|27773.2|27758.2|27758.2|27743.2|49
1677853800000|2023-03-03 14:30:00|27768.2|27753.2|27755.7|27740.7|27775.7|27760.7|27745.7|27730.7|140
1677854100000|2023-03-03 14:35:00|27750.7|27735.7|27753.2|27738.2|27770.7|27755.7|27750.7|27735.7|182
1677854400000|2023-03-03 14:40:00|27755.7|27740.7|27755.7|27740.7|27765.7|27750.7|27750.7|27735.7|66
1677854700000|2023-03-03 14:45:00|27758.2|27743.2|27770.7|27755.7|27770.7|27755.7|27748.2|27733.2|141
1677855000000|2023-03-03 14:50:00|27768.2|27753.2|27810.7|27795.7|27810.7|27795.7|27755.7|27740.7|152
1677855300000|2023-03-03 14:55:00|27815.7|27800.7|27790.7|27775.7|27820.7|27805.7|27785.7|27770.7|260
1677855600000|2023-03-03 15:00:00|27788.2|27773.2|27770.7|27755.7|27795.7|27780.7|27750.7|27735.7|227
1677855900000|2023-03-03 15:05:00|27765.7|27750.7|27760.7|27745.7|27770.7|27755.7|27730.7|27715.7|134
1677856200000|2023-03-03 15:10:00|27762.3|27747.3|27817.3|27802.3|27817.3|27802.3|27757.3|27742.3|139
1677856500000|2023-03-03 15:15:00|27814.8|27799.8|27792.3|27777.3|27827.3|27812.3|27792.3|27777.3|189
1677856800000|2023-03-03 15:20:00|27797.3|27782.3|27824.8|27809.8|27827.3|27812.3|27792.3|27777.3|162
1677857100000|2023-03-03 15:25:00|27827.3|27812.3|27822.3|27807.3|27847.3|27832.3|27802.3|27787.3|280
1677857400000|2023-03-03 15:30:00|27819.8|27804.8|27814.8|27799.8|27827.3|27812.3|27812.3|27797.3|224
1677857700000|2023-03-03 15:35:00|27817.3|27802.3|27807.3|27792.3|27822.3|27807.3|27807.3|27792.3|89
1677858000000|2023-03-03 15:40:00|27804.8|27789.8|27807.3|27792.3|27812.3|27797.3|27792.3|27777.3|114
1677858300000|2023-03-03 15:45:00|27804.8|27789.8|27797.3|27782.3|27807.3|27792.3|27789.8|27774.8|98
1677858600000|2023-03-03 15:50:00|27794.8|27779.8|27792.3|27777.3|27809.8|27794.8|27787.3|27772.3|149
1677858900000|2023-03-03 15:55:00|27794.8|27779.8|27792.3|27777.3|27802.3|27787.3|27784.8|27769.8|138
1677859200000|2023-03-03 16:00:00|27789.8|27774.8|27797.3|27782.3|27807.3|27792.3|27787.3|27772.3|113
1677859500000|2023-03-03 16:05:00|27799.8|27784.8|27797.3|27782.3|27802.3|27787.3|27792.3|27777.3|88
1677859800000|2023-03-03 16:10:00|27799.8|27784.8|27804.8|27789.8|27812.3|27797.3|27787.3|27772.3|143
1677860100000|2023-03-03 16:15:00|27802.3|27787.3|27837.3|27822.3|27842.3|27827.3|27802.3|27787.3|207
1677860400000|2023-03-03 16:20:00|27842.3|27827.3|27852.3|27837.3|27852.3|27837.3|27837.3|27822.3|225
1677860700000|2023-03-03 16:25:00|27847.3|27832.3|27847.3|27832.3|27847.3|27832.3|27827.3|27812.3|447
1677861000000|2023-03-03 16:30:00|27852.3|27837.3|27827.3|27812.3|27867.3|27852.3|27812.3|27797.3|621
1677861300000|2023-03-03 16:35:00|27832.3|27817.3|27847.3|27832.3|27857.3|27842.3|27832.3|27817.3|251
1677861600000|2023-03-03 16:40:00|27844.8|27829.8|27857.3|27842.3|27857.3|27842.3|27837.3|27822.3|168
1677861900000|2023-03-03 16:45:00|27854.8|27839.8|27862.3|27847.3|27869.8|27854.8|27854.8|27839.8|64
1677862200000|2023-03-03 16:50:00|27864.8|27844.8|27874.8|27849.8|27879.8|27854.8|27864.8|27844.8|31
1677862500000|2023-03-03 16:55:00|27879.8|27854.8|27884.8|27864.8|27889.8|27869.8|27879.8|27849.8|62
1677862800000|2023-03-03 17:00:00|27889.8|27869.8|27889.8|27869.8|27899.8|27879.8|27884.8|27864.8|59
1677863100000|2023-03-03 17:05:00|27884.8|27864.8|27884.8|27864.8|27889.8|27869.8|27884.8|27864.8|21
1677863400000|2023-03-03 17:10:00|27889.8|27869.8|27889.8|27864.8|27894.8|27874.8|27884.8|27864.8|21
1677863700000|2023-03-03 17:15:00|27884.8|27859.8|27889.8|27869.8|27889.8|27869.8|27884.8|27859.8|13
1677864000000|2023-03-03 17:20:00|27884.8|27864.8|27894.8|27869.8|27894.8|27874.8|27884.8|27864.8|10
1677864300000|2023-03-03 17:25:00|27889.8|27864.8|27894.8|27874.8|27894.8|27874.8|27884.8|27864.8|3
1677864600000|2023-03-03 17:30:00|27904.8|27869.8|27889.8|27869.8|27904.8|27879.8|27889.8|27869.8|17
1677864900000|2023-03-03 17:35:00|27884.8|27864.8|27889.8|27864.8|27889.8|27869.8|27884.8|27864.8|16
1677865200000|2023-03-03 17:40:00|27894.8|27869.8|27889.8|27869.8|27894.8|27869.8|27889.8|27864.8|3
1677865500000|2023-03-03 17:45:00|27894.8|27874.8|27904.8|27884.8|27909.8|27884.8|27889.8|27869.8|27
1677865800000|2023-03-03 17:50:00|27899.8|27879.8|27909.8|27889.8|27909.8|27889.8|27894.8|27874.8|30
1677866100000|2023-03-03 17:55:00|27914.8|27894.8|27924.8|27904.8|27929.8|27909.8|27914.8|27894.8|49
1677866400000|2023-03-03 18:00:00|27929.8|27909.8|27929.8|27909.8|27929.8|27909.8|27924.8|27904.8|60
1677866700000|2023-03-03 18:05:00|27934.8|27914.8|27934.8|27914.8|27939.8|27919.8|27929.8|27909.8|36
1677867000000|2023-03-03 18:10:00|27939.8|27919.8|27939.8|27919.8|27944.8|27924.8|27934.8|27914.8|33
1677867300000|2023-03-03 18:15:00|27934.8|27914.8|27924.8|27904.8|27934.8|27914.8|27924.8|27904.8|33
1677867600000|2023-03-03 18:20:00|27929.8|27909.8|27924.8|27904.8|27929.8|27909.8|27924.8|27904.8|5
1677867900000|2023-03-03 18:25:00|27919.8|27899.8|27929.8|27909.8|27939.8|27919.8|27919.8|27899.8|31
1677868200000|2023-03-03 18:30:00|27924.8|27904.8|27914.8|27894.8|27929.8|27909.8|27914.8|27894.8|12
1677868500000|2023-03-03 18:35:00|27919.8|27899.8|27919.8|27899.8|27924.8|27899.8|27914.8|27894.8|9
1677868800000|2023-03-03 18:40:00|27924.8|27894.8|27924.8|27904.8|27929.8|27904.8|27919.8|27894.8|5
1677869100000|2023-03-03 18:45:00|27919.8|27899.8|27929.8|27909.8|27934.8|27909.8|27919.8|27899.8|7
1677869400000|2023-03-03 18:50:00|27924.8|27904.8|27924.8|27904.8|27929.8|27909.8|27919.8|27899.8|13
1677869700000|2023-03-03 18:55:00|27919.8|27899.8|27924.8|27904.8|27929.8|27904.8|27919.8|27899.8|10
1677870000000|2023-03-03 19:00:00|27919.8|27899.8|27914.8|27889.8|27924.8|27899.8|27909.8|27889.8|27
1677870300000|2023-03-03 19:05:00|27909.8|27894.8|27924.8|27904.8|27924.8|27904.8|27909.8|27894.8|7
1677870600000|2023-03-03 19:10:00|27929.8|27909.8|27944.8|27924.8|27949.8|27924.8|27924.8|27909.8|16
1677870900000|2023-03-03 19:15:00|27939.8|27919.8|27934.8|27914.8|27944.8|27919.8|27934.8|27914.8|13
1677871200000|2023-03-03 19:20:00|27939.8|27919.8|27944.8|27924.8|27949.8|27929.8|27939.8|27919.8|21
1677871500000|2023-03-03 19:25:00|27949.8|27929.8|27957.3|27942.3|27964.8|27944.8|27949.8|27929.8|48
1677871800000|2023-03-03 19:30:00|27954.8|27939.8|27962.3|27947.3|27964.8|27949.8|27952.3|27937.3|34
1677872100000|2023-03-03 19:35:00|27959.8|27944.8|27954.8|27939.8|27962.3|27947.3|27952.3|27937.3|32
1677872400000|2023-03-03 19:40:00|27952.3|27937.3|27962.3|27947.3|27967.3|27952.3|27952.3|27937.3|47
1677872700000|2023-03-03 19:45:00|27957.3|27942.3|27962.3|27947.3|27967.3|27952.3|27957.3|27942.3|12
1677873000000|2023-03-03 19:50:00|27964.8|27949.8|27964.8|27949.8|27972.3|27957.3|27962.3|27947.3|16
1677873300000|2023-03-03 19:55:00|27962.3|27947.3|27967.3|27952.3|27967.3|27952.3|27959.8|27944.8|14
1677873600000|2023-03-03 20:00:00|27969.8|27954.8|27967.3|27952.3|27972.3|27957.3|27962.3|27947.3|14
1677873900000|2023-03-03 20:05:00|27969.8|27954.8|27974.8|27959.8|27977.3|27962.3|27967.3|27952.3|28
1677874200000|2023-03-03 20:10:00|27972.3|27957.3|27964.8|27949.8|27974.8|27959.8|27959.8|27944.8|22
1677874500000|2023-03-03 20:15:00|27967.3|27952.3|27962.3|27947.3|27967.3|27952.3|27957.3|27942.3|9
1677874800000|2023-03-03 20:20:00|27964.8|27949.8|27954.8|27939.8|27969.8|27954.8|27952.3|27937.3|12
1677875100000|2023-03-03 20:25:00|27952.3|27937.3|27962.3|27947.3|27962.3|27947.3|27947.3|27932.3|10
1677875400000|2023-03-03 20:30:00|27959.8|27944.8|27962.3|27947.3|27964.8|27949.8|27954.8|27939.8|33
1677875700000|2023-03-03 20:35:00|27957.3|27942.3|27952.3|27937.3|27962.3|27947.3|27952.3|27937.3|95
1677876000000|2023-03-03 20:40:00|27949.8|27934.8|27947.3|27932.3|27952.3|27937.3|27942.3|27927.3|32
1677876300000|2023-03-03 20:45:00|27944.8|27929.8|27942.3|27927.3|27947.3|27932.3|27937.3|27922.3|43
1677876600000|2023-03-03 20:50:00|27939.8|27924.8|27949.8|27934.8|27952.3|27937.3|27937.3|27922.3|33
1677876900000|2023-03-03 20:55:00|27952.3|27937.3|27969.8|27954.8|27972.3|27957.3|27949.8|27934.8|44
1677877200000|2023-03-03 21:00:00|27981.2|27941.2|27981.2|27941.2|27985.1|27945.1|27962.4|27922.4|0
1677877500000|2023-03-03 21:05:00|27979.9|27939.9|27985.7|27945.7|27991.6|27951.6|27979.9|27939.9|0
1677877800000|2023-03-03 21:10:00|27984.4|27944.4|27987|27947|27990.3|27950.3|27981.2|27941.2|0
1677878100000|2023-03-03 21:15:00|27985.7|27945.7|27986.8|27946.8|27991.6|27951.6|27982.5|27942.5|0
1677878400000|2023-03-03 21:20:00|27986.9|27946.9|27986.8|27946.8|27988.1|27948.1|27984.2|27944.2|0
1677878700000|2023-03-03 21:25:00|27987.5|27947.5|27991.4|27951.4|27997.2|27957.2|27986.8|27946.8|0
1677879000000|2023-03-03 21:30:00|27992.7|27952.7|27992.7|27952.7|27994|27954|27991.4|27951.4|0
1677879300000|2023-03-03 21:35:00|27994|27954|27992.7|27952.7|27995.9|27955.9|27991.4|27951.4|0
1677879600000|2023-03-03 21:40:00|27993.3|27953.3|27991.4|27951.4|27994|27954|27991.4|27951.4|0
1677879900000|2023-03-03 21:45:00|27992.7|27952.7|27994|27954|27995.9|27955.9|27992.7|27952.7|0
1677880200000|2023-03-03 21:50:00|27995.9|27955.9|27995.9|27955.9|27997.2|27957.2|27994|27954|0
1677880500000|2023-03-03 21:55:00|27996.5|27956.5|27993.9|27953.9|27997.2|27957.2|27992|27952|0
1677880800000|2023-03-03 22:00:00|27991.8|27951.8|27991.8|27951.8|27991.8|27951.8|27991.8|27951.8|0
1678057200000|2023-03-05 23:00:00|27942.6|27902.6|27946.2|27906.2|27948.4|27908.4|27941.3|27901.3|0
1678057500000|2023-03-05 23:05:00|27946.3|27906.3|27947.5|27907.5|27953.4|27913.4|27943|27903|0
1678057800000|2023-03-05 23:10:00|27947.6|27907.6|27948.8|27908.8|27953.4|27913.4|27933.3|27893.3|0
1678058100000|2023-03-05 23:15:00|27947.5|27907.5|27941.7|27901.7|27950.8|27910.8|27938.5|27898.5|0
1678058400000|2023-03-05 23:20:00|27941.8|27901.8|27932.3|27892.3|27944.9|27904.9|27932.3|27892.3|0
1678058700000|2023-03-05 23:25:00|27931|27891|27934.2|27894.2|27936.8|27896.8|27931|27891|0
1678059000000|2023-03-05 23:30:00|27934.3|27894.3|27942.7|27902.7|27945.9|27905.9|27932.3|27892.3|0
1678059300000|2023-03-05 23:35:00|27943.3|27903.3|27944.6|27904.6|27948.5|27908.5|27943.3|27903.3|0
1678059600000|2023-03-05 23:40:00|27945.9|27905.9|27952.7|27912.7|27955.9|27915.9|27945.2|27905.2|0
1678059900000|2023-03-05 23:45:00|27954.6|27914.6|27952.7|27912.7|27954.6|27914.6|27948.1|27908.1|0
1678060200000|2023-03-05 23:50:00|27954.6|27914.6|27960.4|27920.4|27961.7|27921.7|27946.8|27906.8|0
1678060500000|2023-03-05 23:55:00|27958.5|27918.5|27963|27923|27966.7|27926.7|27955.9|27915.9|0
1678060800000|2023-03-06 00:00:00|27963.6|27923.6|27966.2|27926.2|27967.5|27927.5|27960.4|27920.4|0
1678061100000|2023-03-06 00:05:00|27964.9|27924.9|27961.7|27921.7|27972.1|27932.1|27959.7|27919.7|0
1678061400000|2023-03-06 00:10:00|27961.6|27921.6|27954.1|27914.1|27964.9|27924.9|27954.1|27914.1|0
1678061700000|2023-03-06 00:15:00|27954.8|27914.8|27935.8|27895.8|27954.8|27914.8|27929.4|27889.4|0
1678062000000|2023-03-06 00:20:00|27929.6|27889.6|27923.5|27883.5|27936.1|27896.1|27923.5|27883.5|0
1678062300000|2023-03-06 00:25:00|27923.6|27883.6|27942.8|27902.8|27942.8|27902.8|27923.5|27883.5|0
1678062600000|2023-03-06 00:30:00|27942.7|27902.7|27936.2|27896.2|27942.8|27902.8|27936.2|27896.2|0
1678062900000|2023-03-06 00:35:00|27939.3|27899.3|27942.5|27902.5|27948.9|27908.9|27936.2|27896.2|0
1678063200000|2023-03-06 00:40:00|27942.6|27902.6|27936.2|27896.2|27942.6|27902.6|27936.1|27896.1|0
1678063500000|2023-03-06 00:45:00|27936.1|27896.1|27942.5|27902.5|27942.5|27902.5|27929.9|27889.9|0
1678063800000|2023-03-06 00:50:00|27942.6|27902.6|27942.4|27902.4|27942.6|27902.6|27936.2|27896.2|0
1678064100000|2023-03-06 00:55:00|27942.5|27902.5|27942.5|27902.5|27942.5|27902.5|27936.1|27896.1|0
1678064400000|2023-03-06 01:00:00|27942.4|27902.4|27936.3|27896.3|27942.5|27902.5|27936.1|27896.1|0
1678064700000|2023-03-06 01:05:00|27930|27890|27923.6|27883.6|27936.4|27896.4|27923.5|27883.5|0
1678065000000|2023-03-06 01:10:00|27923.5|27883.5|27917.2|27877.2|27923.6|27883.6|27917.1|27877.1|0
1678065300000|2023-03-06 01:15:00|27917.1|27877.1|27917.2|27877.2|27917.2|27877.2|27910.7|27870.7|0
1678065600000|2023-03-06 01:20:00|27917.1|27877.1|27923.5|27883.5|27923.6|27883.6|27910.7|27870.7|0
1678065900000|2023-03-06 01:25:00|27923.4|27883.4|27930.1|27890.1|27930.1|27890.1|27917.2|27877.2|0
1678066200000|2023-03-06 01:30:00|27930.4|27890.4|27949.7|27909.7|27956.1|27916.1|27930.4|27890.4|0
1678066500000|2023-03-06 01:35:00|27949.6|27909.6|27949.9|27909.9|27950|27910|27937|27897|0
1678066800000|2023-03-06 01:40:00|27950|27910|27949.8|27909.8|27956.4|27916.4|27943.5|27903.5|0
1678067100000|2023-03-06 01:45:00|27946.6|27906.6|27943.5|27903.5|27949.8|27909.8|27937|27897|0
1678067400000|2023-03-06 01:50:00|27943.4|27903.4|27937.2|27897.2|27949.8|27909.8|27937.1|27897.1|0
1678067700000|2023-03-06 01:55:00|27937.3|27897.3|27937.3|27897.3|27943.7|27903.7|27937.2|27897.2|0
1678068000000|2023-03-06 02:00:00|27937.2|27897.2|27930.8|27890.8|27937.3|27897.3|27930.8|27890.8|0
1678068300000|2023-03-06 02:05:00|27930.7|27890.7|27934|27894|27937.1|27897.1|27930.6|27890.6|0
1678068600000|2023-03-06 02:10:00|27937.1|27897.1|27937.1|27897.1|27937.1|27897.1|27930.7|27890.7|0
1678068900000|2023-03-06 02:15:00|27940.2|27900.2|27943.5|27903.5|27943.6|27903.6|27940.2|27900.2|0
1678069200000|2023-03-06 02:20:00|27937.2|27897.2|27943.6|27903.6|27943.6|27903.6|27937|27897|0
1678069500000|2023-03-06 02:25:00|27949.8|27909.8|27943.6|27903.6|27949.8|27909.8|27943.4|27903.4|0
1678069800000|2023-03-06 02:30:00|27943.5|27903.5|27949.9|27909.9|27950|27910|27943.5|27903.5|0
1678070100000|2023-03-06 02:35:00|27943.6|27903.6|27969.7|27929.7|27976|27936|27943.6|27903.6|0
1678070400000|2023-03-06 02:40:00|27969.6|27929.6|28015.7|27975.7|28028.7|27988.7|27969.5|27929.5|0
1678070700000|2023-03-06 02:45:00|28018.9|27978.9|28022.1|27982.1|28022.1|27982.1|28009.2|27969.2|0
1678071000000|2023-03-06 02:50:00|28022|27982|28015.7|27975.7|28022.1|27982.1|28015.5|27975.5|0
1678071300000|2023-03-06 02:55:00|28015.8|27975.8|28009.1|27969.1|28022.1|27982.1|28009|27969|0
1678071600000|2023-03-06 03:00:00|28009|27969|28015.5|27975.5|28015.5|27975.5|28009|27969|0
1678071900000|2023-03-06 03:05:00|28015.6|27975.6|28009.2|27969.2|28015.6|27975.6|28009.1|27969.1|0
1678072200000|2023-03-06 03:10:00|28009.1|27969.1|28002.8|27962.8|28012.4|27972.4|28002.8|27962.8|0
1678072500000|2023-03-06 03:15:00|28002.9|27962.9|28002.9|27962.9|28009.2|27969.2|27996.5|27956.5|0
1678072800000|2023-03-06 03:20:00|28002.8|27962.8|28003|27963|28003|27963|27996.5|27956.5|0
1678073100000|2023-03-06 03:25:00|28002.9|27962.9|28002.9|27962.9|28003|27963|27996.6|27956.6|0
1678073400000|2023-03-06 03:30:00|28003|27963|27996.6|27956.6|28003|27963|27996.6|27956.6|0
1678073700000|2023-03-06 03:35:00|27996.7|27956.7|28002.9|27962.9|28003|27963|27996.6|27956.6|0
1678074000000|2023-03-06 03:40:00|28002.8|27962.8|27996.5|27956.5|28002.9|27962.9|27996.5|27956.5|0
1678074300000|2023-03-06 03:45:00|27996.4|27956.4|27990.1|27950.1|27996.5|27956.5|27990|27950|0
1678074600000|2023-03-06 03:50:00|27990.2|27950.2|28002.9|27962.9|28002.9|27962.9|27990.1|27950.1|0
1678074900000|2023-03-06 03:55:00|28003|27963|27996.6|27956.6|28003.1|27963.1|27996.6|27956.6|0
1678075200000|2023-03-06 04:00:00|27996.7|27956.7|28002.9|27962.9|28003.1|27963.1|27996.6|27956.6|0
1678075500000|2023-03-06 04:05:00|28002.8|27962.8|27996.5|27956.5|28002.8|27962.8|27996.4|27956.4|0
1678075800000|2023-03-06 04:10:00|27990.2|27950.2|27996.5|27956.5|27996.6|27956.6|27990.1|27950.1|0
1678076100000|2023-03-06 04:15:00|27990.2|27950.2|27990.1|27950.1|27990.2|27950.2|27990.1|27950.1|0
1678076400000|2023-03-06 04:20:00|27990.2|27950.2|27977.3|27937.3|27990.2|27950.2|27971|27931|0
1678076700000|2023-03-06 04:25:00|27977.2|27937.2|27971|27931|27977.4|27937.4|27970.9|27930.9|0
1678077000000|2023-03-06 04:30:00|27971.1|27931.1|27967.6|27927.6|27971.1|27931.1|27964.5|27924.5|0
1678077300000|2023-03-06 04:35:00|27970.7|27930.7|27970.8|27930.8|27970.9|27930.9|27964.5|27924.5|0
1678077600000|2023-03-06 04:40:00|27964.6|27924.6|27964.5|27924.5|27964.6|27924.6|27964.5|27924.5|0
1678077900000|2023-03-06 04:45:00|27964.6|27924.6|27971|27931|27971|27931|27964.5|27924.5|0
1678078200000|2023-03-06 04:50:00|27970.9|27930.9|27970.9|27930.9|27971|27931|27970.9|27930.9|0
1678078500000|2023-03-06 04:55:00|27971|27931|27964.5|27924.5|27971|27931|27964.5|27924.5|0
1678078800000|2023-03-06 05:00:00|27963.5|27923.5|27956.8|27916.8|27963.5|27923.5|27956.7|27916.7|0
1678079100000|2023-03-06 05:05:00|27956.9|27916.9|27963.3|27923.3|27963.3|27923.3|27956.8|27916.8|0
1678079400000|2023-03-06 05:10:00|27963.2|27923.2|27963.3|27923.3|27963.3|27923.3|27963.2|27923.2|0
1678079700000|2023-03-06 05:15:00|27963.4|27923.4|27969.6|27929.6|27969.7|27929.7|27963.3|27923.3|0
1678080000000|2023-03-06 05:20:00|27969.7|27929.7|27969.5|27929.5|27969.7|27929.7|27963.2|27923.2|0
1678080300000|2023-03-06 05:25:00|27969.4|27929.4|27956.9|27916.9|27969.5|27929.5|27956.9|27916.9|0
1678080600000|2023-03-06 05:30:00|27956.8|27916.8|27956.9|27916.9|27963.2|27923.2|27956.8|27916.8|0
1678080900000|2023-03-06 05:35:00|27963.2|27923.2|27956.8|27916.8|27963.3|27923.3|27956.8|27916.8|0
1678081200000|2023-03-06 05:40:00|27956.9|27916.9|27966.4|27926.4|27969.6|27929.6|27956.8|27916.8|0
1678081500000|2023-03-06 05:45:00|27963.3|27923.3|27963.6|27923.6|27969.9|27929.9|27963.2|27923.2|0
1678081800000|2023-03-06 05:50:00|27963.5|27923.5|27963.5|27923.5|27969.9|27929.9|27963.4|27923.4|0
1678082100000|2023-03-06 05:55:00|27969.8|27929.8|27982.3|27942.3|27982.4|27942.4|27963.5|27923.5|0
1678082400000|2023-03-06 06:00:00|27982.7|27942.7|27982.6|27942.6|27982.8|27942.8|27976.3|27936.3|0
1678082700000|2023-03-06 06:05:00|27982.7|27942.7|27976.4|27936.4|27982.8|27942.8|27976.4|27936.4|0
1678083000000|2023-03-06 06:10:00|27982.7|27942.7|27982.7|27942.7|27982.9|27942.9|27976.4|27936.4|0
1678083300000|2023-03-06 06:15:00|27979.6|27939.6|27976.3|27936.3|27979.6|27939.6|27970|27930|0
1678083600000|2023-03-06 06:20:00|27976.2|27936.2|27963.6|27923.6|27976.2|27936.2|27963.6|27923.6|0
1678083900000|2023-03-06 06:25:00|27963.7|27923.7|27969.9|27929.9|27970|27930|27963.6|27923.6|0
1678084200000|2023-03-06 06:30:00|27966.8|27926.8|27963.6|27923.6|27970|27930|27963.5|27923.5|0
1678084500000|2023-03-06 06:35:00|27963.7|27923.7|27963.7|27923.7|27970.1|27930.1|27963.6|27923.6|0
1678084800000|2023-03-06 06:40:00|27963.8|27923.8|27970.2|27930.2|27970.2|27930.2|27963.8|27923.8|0
1678085100000|2023-03-06 06:45:00|27970.1|27930.1|27963.8|27923.8|27970.1|27930.1|27963.8|27923.8|0
1678085400000|2023-03-06 06:50:00|27963.7|27923.7|27963.9|27923.9|27963.9|27923.9|27963.7|27923.7|0
1678085700000|2023-03-06 06:55:00|27957.6|27917.6|27964.1|27924.1|27964.1|27924.1|27957.6|27917.6|0
1678086000000|2023-03-06 07:00:00|27964.2|27924.2|27917.3|27902.3|27964.2|27924.2|27912.3|27897.3|104
1678086300000|2023-03-06 07:05:00|27914.8|27899.8|27917.3|27902.3|27922.3|27907.3|27904.8|27889.8|75
1678086600000|2023-03-06 07:10:00|27919.8|27904.8|27922.3|27907.3|27927.3|27912.3|27912.3|27897.3|46
1678086900000|2023-03-06 07:15:00|27919.8|27904.8|27927.3|27912.3|27927.3|27912.3|27917.3|27902.3|25
1678087200000|2023-03-06 07:20:00|27929.8|27914.8|27932.3|27917.3|27937.3|27922.3|27922.3|27907.3|30
1678087500000|2023-03-06 07:25:00|27934.8|27919.8|27947.3|27932.3|27947.3|27932.3|27932.3|27917.3|31
1678087800000|2023-03-06 07:30:00|27942.3|27927.3|27937.3|27922.3|27947.3|27932.3|27937.3|27922.3|31
1678088100000|2023-03-06 07:35:00|27939.8|27924.8|27947.3|27932.3|27952.3|27937.3|27939.8|27924.8|17
1678088400000|2023-03-06 07:40:00|27949.8|27934.8|27967.3|27952.3|27967.3|27952.3|27949.8|27934.8|18
1678088700000|2023-03-06 07:45:00|27972.3|27957.3|27962.3|27947.3|27982.3|27967.3|27957.3|27942.3|62
1678089000000|2023-03-06 07:50:00|27969.8|27954.8|27949.8|27934.8|27969.8|27954.8|27947.3|27932.3|91
1678089300000|2023-03-06 07:55:00|27947.3|27932.3|27947.3|27932.3|27957.3|27942.3|27944.8|27929.8|35
1678089600000|2023-03-06 08:00:00|27952.3|27937.3|27947.3|27932.3|27967.3|27952.3|27932.3|27917.3|646
1678089900000|2023-03-06 08:05:00|27949.8|27934.8|27969.8|27954.8|27969.8|27954.8|27932.3|27917.3|333
1678090200000|2023-03-06 08:10:00|27967.3|27952.3|27977.3|27962.3|27982.3|27967.3|27957.3|27942.3|401
1678090500000|2023-03-06 08:15:00|27979.8|27964.8|27947.3|27932.3|27992.3|27977.3|27937.3|27922.3|326
1678090800000|2023-03-06 08:20:00|27952.3|27937.3|27997.3|27982.3|28002.3|27987.3|27947.3|27932.3|224
1678091100000|2023-03-06 08:25:00|27999.8|27984.8|27982.3|27967.3|28002.3|27987.3|27962.3|27947.3|200
1678091400000|2023-03-06 08:30:00|27987.3|27972.3|27992.3|27977.3|28004.8|27989.8|27982.3|27967.3|261
1678091700000|2023-03-06 08:35:00|27994.8|27979.8|28012.3|27997.3|28022.3|28007.3|27992.3|27977.3|198
1678092000000|2023-03-06 08:40:00|28012.8|27997.8|28007.8|27992.8|28027.8|28012.8|28002.8|27987.8|132
1678092300000|2023-03-06 08:45:00|28005.3|27990.3|28042.8|28027.8|28042.8|28027.8|28005.3|27990.3|137
1678092600000|2023-03-06 08:50:00|28045.3|28030.3|28047.8|28032.8|28060.3|28045.3|28037.8|28022.8|131
1678092900000|2023-03-06 08:55:00|28042.8|28027.8|28027.8|28012.8|28042.8|28027.8|28022.8|28007.8|135
1678093200000|2023-03-06 09:00:00|28030.3|28015.3|28022.8|28007.8|28042.8|28027.8|28010.3|27995.3|149
1678093500000|2023-03-06 09:05:00|28020.3|28005.3|27972.8|27957.8|28022.8|28007.8|27962.8|27947.8|307
1678093800000|2023-03-06 09:10:00|27975.3|27960.3|27990.3|27975.3|27992.8|27977.8|27972.8|27957.8|155
1678094100000|2023-03-06 09:15:00|27987.8|27972.8|27962.8|27947.8|27995.3|27980.3|27952.8|27937.8|96
1678094400000|2023-03-06 09:20:00|27957.8|27942.8|27957.8|27942.8|27975.3|27960.3|27947.8|27932.8|133
1678094700000|2023-03-06 09:25:00|27960.3|27945.3|27945.3|27930.3|27960.3|27945.3|27937.8|27922.8|81
1678095000000|2023-03-06 09:30:00|27942.8|27927.8|27962.8|27947.8|27962.8|27947.8|27932.8|27917.8|100
1678095300000|2023-03-06 09:35:00|27960.3|27945.3|27952.8|27937.8|27965.3|27950.3|27942.8|27927.8|75
1678095600000|2023-03-06 09:40:00|27950.3|27935.3|27947.8|27932.8|27957.8|27942.8|27937.8|27922.8|73
1678095900000|2023-03-06 09:45:00|27945.3|27930.3|27932.8|27917.8|27947.8|27932.8|27922.8|27907.8|86
1678096200000|2023-03-06 09:50:00|27935.3|27920.3|27937.8|27922.8|27937.8|27922.8|27912.8|27897.8|107
1678096500000|2023-03-06 09:55:00|27935.3|27920.3|27932.8|27917.8|27937.8|27922.8|27917.8|27902.8|75
1678096800000|2023-03-06 10:00:00|27930.3|27915.3|27940.3|27925.3|27947.8|27932.8|27927.8|27912.8|261
1678097100000|2023-03-06 10:05:00|27942.8|27927.8|27915.3|27900.3|27947.8|27932.8|27907.8|27892.8|90
1678097400000|2023-03-06 10:10:00|27917.8|27902.8|27942.8|27927.8|27942.8|27927.8|27915.3|27900.3|82
1678097700000|2023-03-06 10:15:00|27940.3|27925.3|27932.8|27917.8|27952.8|27937.8|27927.8|27912.8|109
1678098000000|2023-03-06 10:20:00|27935.3|27920.3|27937.8|27922.8|27942.8|27927.8|27922.8|27907.8|60
1678098300000|2023-03-06 10:25:00|27940.3|27925.3|27932.8|27917.8|27947.8|27932.8|27925.3|27910.3|100
1678098600000|2023-03-06 10:30:00|27935.3|27920.3|27932.8|27917.8|27942.8|27927.8|27930.3|27915.3|41
1678098900000|2023-03-06 10:35:00|27930.3|27915.3|27930.3|27915.3|27937.8|27922.8|27912.8|27897.8|258
1678099200000|2023-03-06 10:40:00|27927.8|27912.8|27922.8|27907.8|27927.8|27912.8|27915.3|27900.3|54
1678099500000|2023-03-06 10:45:00|27920.3|27905.3|27932.8|27917.8|27937.8|27922.8|27917.8|27902.8|58
1678099800000|2023-03-06 10:50:00|27930.3|27915.3|27935.3|27920.3|27942.8|27927.8|27927.8|27912.8|22
1678100100000|2023-03-06 10:55:00|27932.8|27917.8|27942.8|27927.8|27947.8|27932.8|27927.8|27912.8|58
1678100400000|2023-03-06 11:00:00|27945.3|27930.3|27932.8|27917.8|27945.3|27930.3|27927.8|27912.8|63
1678100700000|2023-03-06 11:05:00|27935.3|27920.3|27922.8|27907.8|27935.3|27920.3|27917.8|27902.8|44
1678101000000|2023-03-06 11:10:00|27917.8|27902.8|27925.3|27910.3|27937.8|27922.8|27917.8|27902.8|55
1678101300000|2023-03-06 11:15:00|27927.8|27912.8|27907.8|27892.8|27927.8|27912.8|27905.3|27890.3|188
1678101600000|2023-03-06 11:20:00|27912.8|27897.8|27922.8|27907.8|27922.8|27907.8|27902.8|27887.8|96
1678101900000|2023-03-06 11:25:00|27917.8|27902.8|27897.8|27882.8|27922.8|27907.8|27897.8|27882.8|46
1678102200000|2023-03-06 11:30:00|27900.3|27885.3|27897.8|27882.8|27915.3|27900.3|27892.8|27877.8|128
1678102500000|2023-03-06 11:35:00|27900.3|27885.3|27902.8|27887.8|27902.8|27887.8|27892.8|27877.8|48
1678102800000|2023-03-06 11:40:00|27897.8|27882.8|27885.3|27870.3|27897.8|27882.8|27882.8|27867.8|90
1678103100000|2023-03-06 11:45:00|27887.8|27872.8|27857.8|27842.8|27887.8|27872.8|27852.8|27837.8|147
1678103400000|2023-03-06 11:50:00|27862.8|27847.8|27837.8|27822.8|27867.8|27852.8|27837.8|27822.8|99
1678103700000|2023-03-06 11:55:00|27842.8|27827.8|27837.8|27822.8|27852.8|27837.8|27832.8|27817.8|207
1678104000000|2023-03-06 12:00:00|27832.8|27817.8|27862.8|27847.8|27862.8|27847.8|27827.8|27812.8|107
1678104300000|2023-03-06 12:05:00|27860.3|27845.3|27847.8|27832.8|27867.8|27852.8|27842.8|27827.8|74
1678104600000|2023-03-06 12:10:00|27850.3|27835.3|27827.8|27812.8|27852.8|27837.8|27827.8|27812.8|120
1678104900000|2023-03-06 12:15:00|27830.3|27815.3|27842.8|27827.8|27847.8|27832.8|27827.8|27812.8|81
1678105200000|2023-03-06 12:20:00|27845.3|27830.3|27852.8|27837.8|27860.3|27845.3|27842.8|27827.8|54
1678105500000|2023-03-06 12:25:00|27857.8|27842.8|27852.8|27837.8|27857.8|27842.8|27847.8|27832.8|37
1678105800000|2023-03-06 12:30:00|27847.8|27832.8|27862.8|27847.8|27867.8|27852.8|27847.8|27832.8|53
1678106100000|2023-03-06 12:35:00|27860.3|27845.3|27872.8|27857.8|27877.8|27862.8|27857.8|27842.8|37
1678106400000|2023-03-06 12:40:00|27878|27863|27885.5|27870.5|27885.5|27870.5|27873|27858|36
1678106700000|2023-03-06 12:45:00|27883|27868|27883|27868|27885.5|27870.5|27873|27858|37
1678107000000|2023-03-06 12:50:00|27888|27873|27898|27883|27898|27883|27883|27868|64
1678107300000|2023-03-06 12:55:00|27895.5|27880.5|27893|27878|27900.5|27885.5|27888|27873|69
1678107600000|2023-03-06 13:00:00|27890.5|27875.5|27903|27888|27905.5|27890.5|27890.5|27875.5|61
1678107900000|2023-03-06 13:05:00|27900.5|27885.5|27900.5|27885.5|27903|27888|27888|27873|79
1678108200000|2023-03-06 13:10:00|27898|27883|27918|27903|27918|27903|27898|27883|76
1678108500000|2023-03-06 13:15:00|27913|27898|27918|27903|27923|27908|27913|27898|80
1678108800000|2023-03-06 13:20:00|27920.5|27905.5|27925.5|27910.5|27928|27913|27915.5|27900.5|70
1678109100000|2023-03-06 13:25:00|27923|27908|27913|27898|27928|27913|27913|27898|64
1678109400000|2023-03-06 13:30:00|27918|27903|27930.5|27915.5|27933|27918|27918|27903|74
1678109700000|2023-03-06 13:35:00|27933|27918|27933|27918|27933|27918|27923|27908|60
1678110000000|2023-03-06 13:40:00|27930.5|27915.5|27938|27923|27938|27923|27925.5|27910.5|85
1678110300000|2023-03-06 13:45:00|27935.5|27920.5|27943|27928|27948|27933|27933|27918|62
1678110600000|2023-03-06 13:50:00|27940.5|27925.5|27948|27933|27948|27933|27923|27908|50
1678110900000|2023-03-06 13:55:00|27945.5|27930.5|27943|27928|27948|27933|27933|27918|77
1678111200000|2023-03-06 14:00:00|27940.5|27925.5|27938|27923|27948|27933|27923|27908|62
1678111500000|2023-03-06 14:05:00|27943|27928|27945.5|27930.5|27948|27933|27928|27913|102
1678111800000|2023-03-06 14:10:00|27943|27928|27933|27918|27943|27928|27933|27918|39
1678112100000|2023-03-06 14:15:00|27938|27923|27940.5|27925.5|27945.5|27930.5|27933|27918|79
1678112400000|2023-03-06 14:20:00|27943|27928|27953|27938|27958|27943|27938|27923|64
1678112700000|2023-03-06 14:25:00|27958|27943|27963|27948|27968|27953|27953|27938|86
1678113000000|2023-03-06 14:30:00|27965.5|27950.5|27938|27923|27968|27953|27928|27913|226
1678113300000|2023-03-06 14:35:00|27935.5|27920.5|27918|27903|27940.5|27925.5|27910.5|27895.5|143
1678113600000|2023-03-06 14:40:00|27913|27898|27925.5|27910.5|27935.5|27920.5|27913|27898|98
1678113900000|2023-03-06 14:45:00|27928|27913|27920.5|27905.5|27935.5|27920.5|27913|27898|55
1678114200000|2023-03-06 14:50:00|27923|27908|27923|27908|27925.5|27910.5|27913|27898|72
1678114500000|2023-03-06 14:55:00|27928|27913|27928|27913|27938|27923|27918|27903|98
1678114800000|2023-03-06 15:00:00|27925.5|27910.5|27933|27918|27938|27923|27910.5|27895.5|126
1678115100000|2023-03-06 15:05:00|27935.5|27920.5|27948|27933|27955.5|27940.5|27918|27903|209
1678115400000|2023-03-06 15:10:00|27943.1|27928.1|27948.1|27933.1|27953.1|27938.1|27938.1|27923.1|93
1678115700000|2023-03-06 15:15:00|27945.6|27930.6|27948.1|27933.1|27953.1|27938.1|27933.1|27918.1|105
1678116000000|2023-03-06 15:20:00|27950.6|27935.6|27958.1|27943.1|27958.1|27943.1|27928.1|27913.1|113
1678116300000|2023-03-06 15:25:00|27955.6|27940.6|27953.1|27938.1|27963.1|27948.1|27943.1|27928.1|87
1678116600000|2023-03-06 15:30:00|27955.6|27940.6|27963.1|27948.1|27968.1|27953.1|27953.1|27938.1|138
1678116900000|2023-03-06 15:35:00|27968.1|27953.1|27963.1|27948.1|27968.1|27953.1|27953.1|27938.1|109
1678117200000|2023-03-06 15:40:00|27958.1|27943.1|27968.1|27953.1|27970.6|27955.6|27958.1|27943.1|93
1678117500000|2023-03-06 15:45:00|27965.6|27950.6|27938.1|27923.1|27968.1|27953.1|27938.1|27923.1|175
1678117800000|2023-03-06 15:50:00|27933.1|27918.1|27948.1|27933.1|27948.1|27933.1|27933.1|27918.1|93
1678118100000|2023-03-06 15:55:00|27943.1|27928.1|27943.1|27928.1|27953.1|27938.1|27933.1|27918.1|103
1678118400000|2023-03-06 16:00:00|27945.6|27930.6|27958.1|27943.1|27963.1|27948.1|27943.1|27928.1|150
1678118700000|2023-03-06 16:05:00|27953.1|27938.1|27958.1|27943.1|27963.1|27948.1|27953.1|27938.1|86
1678119000000|2023-03-06 16:10:00|27953.1|27938.1|27953.1|27938.1|27953.1|27938.1|27938.1|27923.1|123
1678119300000|2023-03-06 16:15:00|27950.6|27935.6|27958.1|27943.1|27963.1|27948.1|27943.1|27928.1|145
1678119600000|2023-03-06 16:20:00|27953.1|27938.1|27938.1|27923.1|27958.1|27943.1|27933.1|27918.1|163
1678119900000|2023-03-06 16:25:00|27940.6|27925.6|27938.1|27923.1|27943.1|27928.1|27920.6|27905.6|237
1678120200000|2023-03-06 16:30:00|27943.1|27928.1|27953.1|27938.1|27958.1|27943.1|27943.1|27928.1|441
1678120500000|2023-03-06 16:35:00|27958.1|27943.1|27968.1|27953.1|27973.1|27958.1|27948.1|27933.1|260
1678120800000|2023-03-06 16:40:00|27965.6|27950.6|27963.1|27948.1|27968.1|27953.1|27958.1|27943.1|56
1678121100000|2023-03-06 16:45:00|27960.6|27945.6|27953.1|27938.1|27963.1|27948.1|27950.6|27935.6|46
1678121400000|2023-03-06 16:50:00|27955.6|27935.6|27970.6|27950.6|27970.6|27950.6|27955.6|27935.6|35
1678121700000|2023-03-06 16:55:00|27965.6|27945.6|27965.6|27945.6|27970.6|27950.6|27960.6|27935.6|50
1678122000000|2023-03-06 17:00:00|27960.6|27940.6|27965.6|27945.6|27970.6|27945.6|27960.6|27940.6|9
1678122300000|2023-03-06 17:05:00|27960.6|27940.6|27965.6|27945.6|27965.6|27945.6|27960.6|27935.6|4
1678122600000|2023-03-06 17:10:00|27970.6|27950.6|27975.6|27955.6|27975.6|27955.6|27965.6|27945.6|11
1678122900000|2023-03-06 17:15:00|27970.6|27950.6|27985.6|27965.6|27985.6|27965.6|27970.6|27950.6|26
1678123200000|2023-03-06 17:20:00|27980.6|27960.6|27975.6|27955.6|27985.6|27965.6|27975.6|27955.6|13
1678123500000|2023-03-06 17:25:00|27970.6|27950.6|27970.6|27950.6|27975.6|27955.6|27965.6|27945.6|15
1678123800000|2023-03-06 17:30:00|27965.6|27945.6|27960.6|27940.6|27970.6|27945.6|27960.6|27940.6|14
1678124100000|2023-03-06 17:35:00|27955.6|27935.6|27955.6|27935.6|27965.6|27945.6|27955.6|27935.6|5
1678124400000|2023-03-06 17:40:00|27960.6|27940.6|27955.6|27935.6|27960.6|27940.6|27955.6|27935.6|4
1678124700000|2023-03-06 17:45:00|27950.6|27930.6|27940.6|27915.6|27955.6|27930.6|27935.6|27915.6|16
1678125000000|2023-03-06 17:50:00|27935.6|27910.6|27935.6|27910.6|27935.6|27915.6|27930.6|27905.6|7
1678125300000|2023-03-06 17:55:00|27930.6|27905.6|27935.6|27915.6|27940.6|27915.6|27925.6|27905.6|6
1678125600000|2023-03-06 18:00:00|27940.6|27910.6|27925.6|27905.6|27940.6|27915.6|27920.6|27900.6|59
1678125900000|2023-03-06 18:05:00|27930.6|27910.6|27915.6|27895.6|27930.6|27910.6|27905.6|27885.6|62
1678126200000|2023-03-06 18:10:00|27920.6|27890.6|27920.6|27900.6|27920.6|27900.6|27910.6|27890.6|11
1678126500000|2023-03-06 18:15:00|27915.6|27895.6|27915.6|27895.6|27920.6|27900.6|27910.6|27890.6|32
1678126800000|2023-03-06 18:20:00|27920.6|27900.6|27915.6|27895.6|27925.6|27900.6|27915.6|27890.6|13
1678127100000|2023-03-06 18:25:00|27910.6|27890.6|27920.6|27895.6|27925.6|27905.6|27905.6|27885.6|9
1678127400000|2023-03-06 18:30:00|27915.6|27900.6|27910.6|27885.6|27920.6|27900.6|27905.6|27885.6|12
1678127700000|2023-03-06 18:35:00|27905.6|27890.6|27895.6|27875.6|27905.6|27890.6|27890.6|27870.6|17
1678128000000|2023-03-06 18:40:00|27890.6|27870.6|27900.6|27875.6|27905.6|27885.6|27890.6|27870.6|4
1678128300000|2023-03-06 18:45:00|27895.6|27870.6|27895.6|27870.6|27895.6|27875.6|27890.6|27870.6|4
1678128600000|2023-03-06 18:50:00|27890.6|27875.6|27890.6|27870.6|27895.6|27875.6|27885.6|27865.6|9
1678128900000|2023-03-06 18:55:00|27885.6|27860.6|27885.6|27865.6|27890.6|27870.6|27875.6|27850.6|56
1678129200000|2023-03-06 19:00:00|27890.6|27860.6|27900.6|27875.6|27900.6|27875.6|27885.6|27860.6|12
1678129500000|2023-03-06 19:05:00|27905.6|27880.6|27905.6|27885.6|27905.6|27885.6|27900.6|27875.6|7
1678129800000|2023-03-06 19:10:00|27900.6|27880.6|27910.6|27890.6|27910.6|27890.6|27900.6|27875.6|4
1678130100000|2023-03-06 19:15:00|27905.6|27885.6|27895.6|27870.6|27905.6|27890.6|27890.6|27865.6|8
1678130400000|2023-03-06 19:20:00|27900.6|27875.6|27895.6|27875.6|27900.6|27875.6|27890.6|27870.6|11
1678130700000|2023-03-06 19:25:00|27890.6|27870.6|27890.6|27875.6|27895.6|27875.6|27885.6|27865.6|16
1678131000000|2023-03-06 19:30:00|27893.1|27878.1|27890.6|27875.6|27903.1|27888.1|27888.1|27873.1|6
1678131300000|2023-03-06 19:35:00|27888.1|27873.1|27893.1|27878.1|27895.6|27880.6|27885.6|27870.6|5
1678131600000|2023-03-06 19:40:00|27895.6|27880.6|27900.6|27885.6|27900.6|27885.6|27893.1|27878.1|1
1678131900000|2023-03-06 19:45:00|27898.1|27883.1|27878.1|27863.1|27898.1|27883.1|27878.1|27863.1|5
1678132200000|2023-03-06 19:50:00|27883.1|27868.1|27893.1|27878.1|27893.1|27878.1|27878.1|27863.1|16
1678132500000|2023-03-06 19:55:00|27890.6|27875.6|27875.6|27860.6|27893.1|27878.1|27873.1|27858.1|16
1678132800000|2023-03-06 20:00:00|27878.1|27863.1|27878.1|27863.1|27883.1|27868.1|27873.1|27858.1|3
1678133100000|2023-03-06 20:05:00|27880.6|27865.6|27883.1|27868.1|27885.6|27870.6|27873.1|27858.1|17
1678133400000|2023-03-06 20:10:00|27885.6|27870.6|27868.1|27853.1|27885.6|27870.6|27863.1|27848.1|32
1678133700000|2023-03-06 20:15:00|27870.6|27855.6|27873.1|27858.1|27873.1|27858.1|27863.1|27848.1|15
1678134000000|2023-03-06 20:20:00|27868.1|27853.1|27868.1|27853.1|27875.6|27860.6|27863.1|27848.1|18
1678134300000|2023-03-06 20:25:00|27873.1|27858.1|27863.1|27848.1|27873.1|27858.1|27863.1|27848.1|13
1678134600000|2023-03-06 20:30:00|27865.6|27850.6|27873.1|27858.1|27878.1|27863.1|27863.1|27848.1|11
1678134900000|2023-03-06 20:35:00|27875.6|27860.6|27875.6|27860.6|27878.1|27863.1|27868.1|27853.1|17
1678135200000|2023-03-06 20:40:00|27873.1|27858.1|27875.6|27860.6|27878.1|27863.1|27873.1|27858.1|4
1678135500000|2023-03-06 20:45:00|27878.1|27863.1|27883.1|27868.1|27883.1|27868.1|27873.1|27858.1|5
1678135800000|2023-03-06 20:50:00|27885.6|27870.6|27888.1|27873.1|27888.1|27873.1|27880.6|27865.6|11
1678136100000|2023-03-06 20:55:00|27885.6|27870.6|27895.6|27880.6|27895.6|27880.6|27885.6|27870.6|9
1678136400000|2023-03-06 21:00:00|27906.6|27866.6|27905.5|27865.5|27911.3|27871.3|27900.9|27860.9|0
1678136700000|2023-03-06 21:05:00|27906.8|27866.8|27910|27870|27910|27870|27902.2|27862.2|0
1678137000000|2023-03-06 21:10:00|27908.1|27868.1|27910|27870|27911.3|27871.3|27905.5|27865.5|0
1678137300000|2023-03-06 21:15:00|27911.3|27871.3|27913.9|27873.9|27913.9|27873.9|27910|27870|0
1678137600000|2023-03-06 21:20:00|27914|27874|27913.9|27873.9|27917.1|27877.1|27913.9|27873.9|0
1678137900000|2023-03-06 21:25:00|27914|27874|27917.1|27877.1|27918.4|27878.4|27914|27874|0
1678138200000|2023-03-06 21:30:00|27915.8|27875.8|27917.1|27877.1|27918.4|27878.4|27915.8|27875.8|0
1678138500000|2023-03-06 21:35:00|27915.8|27875.8|27915.8|27875.8|27915.8|27875.8|27913.9|27873.9|0
1678138800000|2023-03-06 21:40:00|27914.6|27874.6|27913.9|27873.9|27916.5|27876.5|27913.9|27873.9|0
1678139100000|2023-03-06 21:45:00|27914|27874|27913.9|27873.9|27915.8|27875.8|27913.9|27873.9|0
1678139400000|2023-03-06 21:50:00|27914|27874|27917.1|27877.1|27918.4|27878.4|27914|27874|0
1678139700000|2023-03-06 21:55:00|27916.5|27876.5|27912.6|27872.6|27916.5|27876.5|27912|27872|0
1678140000000|2023-03-06 22:00:00|27913.2|27873.2|27911.3|27871.3|27913.2|27873.2|27910.7|27870.7|0
1678140300000|2023-03-06 22:05:00|27912|27872|27910.7|27870.7|27912|27872|27909.4|27869.4|0
1678140600000|2023-03-06 22:10:00|27911.3|27871.3|27910|27870|27912|27872|27910|27870|0
1678140900000|2023-03-06 22:15:00|27909.4|27869.4|27908.7|27868.7|27911.3|27871.3|27908.7|27868.7|0
1678141200000|2023-03-06 22:20:00|27908.8|27868.8|27909.4|27869.4|27911.3|27871.3|27908.8|27868.8|0
1678141500000|2023-03-06 22:25:00|27910|27870|27910|27870|27911.3|27871.3|27910|27870|0
1678141800000|2023-03-06 22:30:00|27910.7|27870.7|27911.3|27871.3|27912|27872|27910.7|27870.7|0
1678142100000|2023-03-06 22:35:00|27910|27870|27910|27870|27911.3|27871.3|27910|27870|0
1678142400000|2023-03-06 22:40:00|27911.3|27871.3|27911.3|27871.3|27911.3|27871.3|27911.3|27871.3|0
1678142700000|2023-03-06 22:45:00|27910|27870|27909.4|27869.4|27910|27870|27908.7|27868.7|0
1678143000000|2023-03-06 22:50:00|27909.3|27869.3|27909.4|27869.4|27909.4|27869.4|27908.7|27868.7|0
1678143300000|2023-03-06 22:55:00|27910|27870|27908.7|27868.7|27910|27870|27908.7|27868.7|0
1678143600000|2023-03-06 23:00:00|27908.8|27868.8|27899|27859|27910.7|27870.7|27897.7|27857.7|0
1678143900000|2023-03-06 23:05:00|27899.6|27859.6|27906.8|27866.8|27906.8|27866.8|27899.6|27859.6|0
1678144200000|2023-03-06 23:10:00|27908.1|27868.1|27903.5|27863.5|27908.1|27868.1|27902.2|27862.2|0
1678144500000|2023-03-06 23:15:00|27903.6|27863.6|27912|27872|27913.9|27873.9|27903.6|27863.6|0
1678144800000|2023-03-06 23:20:00|27912.6|27872.6|27912.6|27872.6|27915.8|27875.8|27910|27870|0
1678145100000|2023-03-06 23:25:00|27911.3|27871.3|27917.1|27877.1|27917.1|27877.1|27911.3|27871.3|0
1678145400000|2023-03-06 23:30:00|27917.2|27877.2|27913.9|27873.9|27918.4|27878.4|27912.6|27872.6|0
1678145700000|2023-03-06 23:35:00|27912.6|27872.6|27910|27870|27912.6|27872.6|27908.1|27868.1|0
1678146000000|2023-03-06 23:40:00|27911.3|27871.3|27910|27870|27912.6|27872.6|27905.5|27865.5|0
1678146300000|2023-03-06 23:45:00|27911.3|27871.3|27912.6|27872.6|27913.9|27873.9|27910|27870|0
1678146600000|2023-03-06 23:50:00|27913.3|27873.3|27917.1|27877.1|27918.4|27878.4|27908.1|27868.1|0
1678146900000|2023-03-06 23:55:00|27917.2|27877.2|27917.1|27877.1|27923|27883|27917.1|27877.1|0
1678147200000|2023-03-07 00:00:00|27915.8|27875.8|27919.7|27879.7|27924.3|27884.3|27912.6|27872.6|0
1678147500000|2023-03-07 00:05:00|27919.8|27879.8|27928.8|27888.8|27931.4|27891.4|27919.7|27879.7|0
1678147800000|2023-03-07 00:10:00|27929.4|27889.4|27919.7|27879.7|27930.1|27890.1|27915.8|27875.8|0
1678148100000|2023-03-07 00:15:00|27918.4|27878.4|27900.8|27860.8|27919.1|27879.1|27900.7|27860.7|0
1678148400000|2023-03-07 00:20:00|27900.7|27860.7|27913.4|27873.4|27913.4|27873.4|27894.4|27854.4|0
1678148700000|2023-03-07 00:25:00|27913.5|27873.5|27926.2|27886.2|27926.2|27886.2|27913.4|27873.4|0
1678149000000|2023-03-07 00:30:00|27926.3|27886.3|27932.5|27892.5|27932.6|27892.6|27926.1|27886.1|0
1678149300000|2023-03-07 00:35:00|27926.2|27886.2|27926.1|27886.1|27926.2|27886.2|27925.9|27885.9|0
1678149600000|2023-03-07 00:40:00|27926|27886|27926.1|27886.1|27926.1|27886.1|27919.7|27879.7|0
1678149900000|2023-03-07 00:45:00|27926|27886|27925.9|27885.9|27926.1|27886.1|27925.9|27885.9|0
1678150200000|2023-03-07 00:50:00|27919.6|27879.6|27913.3|27873.3|27919.6|27879.6|27913.3|27873.3|0
1678150500000|2023-03-07 00:55:00|27913.4|27873.4|27919.7|27879.7|27926|27886|27913.4|27873.4|0
1678150800000|2023-03-07 01:00:00|27919.6|27879.6|27919.5|27879.5|27919.7|27879.7|27913.1|27873.1|0
1678151100000|2023-03-07 01:05:00|27919.6|27879.6|27919.6|27879.6|27925.9|27885.9|27919.5|27879.5|0
1678151400000|2023-03-07 01:10:00|27919.5|27879.5|27919.7|27879.7|27926|27886|27919.5|27879.5|0
1678151700000|2023-03-07 01:15:00|27926|27886|27926.3|27886.3|27932.7|27892.7|27919.6|27879.6|0
1678152000000|2023-03-07 01:20:00|27926.4|27886.4|27932.6|27892.6|27932.7|27892.7|27926.3|27886.3|0
1678152300000|2023-03-07 01:25:00|27932.7|27892.7|27935.8|27895.8|27938.9|27898.9|27926.2|27886.2|0
1678152600000|2023-03-07 01:30:00|27932.7|27892.7|27932.8|27892.8|27939.2|27899.2|27926.2|27886.2|0
1678152900000|2023-03-07 01:35:00|27939.1|27899.1|27945.3|27905.3|27945.4|27905.4|27932.7|27892.7|0
1678153200000|2023-03-07 01:40:00|27945.4|27905.4|27939|27899|27945.5|27905.5|27939|27899|0
1678153500000|2023-03-07 01:45:00|27939.1|27899.1|27939.1|27899.1|27945.4|27905.4|27932.7|27892.7|0
1678153800000|2023-03-07 01:50:00|27945.4|27905.4|27951.9|27911.9|27958.3|27918.3|27939|27899|0
1678154100000|2023-03-07 01:55:00|27952|27912|27958.5|27918.5|27958.6|27918.6|27945.7|27905.7|0
1678154400000|2023-03-07 02:00:00|27958.6|27918.6|27964.9|27924.9|27964.9|27924.9|27952.1|27912.1|0
1678154700000|2023-03-07 02:05:00|27965|27925|27971.3|27931.3|27971.4|27931.4|27964.9|27924.9|0
1678155000000|2023-03-07 02:10:00|27971.4|27931.4|27977.5|27937.5|27977.8|27937.8|27971.2|27931.2|0
1678155300000|2023-03-07 02:15:00|27977.6|27937.6|27971.1|27931.1|27977.6|27937.6|27971|27931|0
1678155600000|2023-03-07 02:20:00|27971.2|27931.2|27964.7|27924.7|27977.4|27937.4|27964.7|27924.7|0
1678155900000|2023-03-07 02:25:00|27971|27931|27967.9|27927.9|27971.1|27931.1|27958.3|27918.3|0
1678156200000|2023-03-07 02:30:00|27964.7|27924.7|27977.3|27937.3|27977.3|27937.3|27964.7|27924.7|0
1678156500000|2023-03-07 02:35:00|27977.2|27937.2|27964.7|27924.7|27977.2|27937.2|27964.7|27924.7|0
1678156800000|2023-03-07 02:40:00|27964.6|27924.6|27958.1|27918.1|27971|27931|27958.1|27918.1|0
1678157100000|2023-03-07 02:45:00|27958.2|27918.2|27951.7|27911.7|27958.2|27918.2|27951.6|27911.6|0
1678157400000|2023-03-07 02:50:00|27951.6|27911.6|27958.1|27918.1|27958.1|27918.1|27951.6|27911.6|0
1678157700000|2023-03-07 02:55:00|27954.9|27914.9|27951.8|27911.8|27958.1|27918.1|27951.7|27911.7|0
1678158000000|2023-03-07 03:00:00|27951.9|27911.9|27951.8|27911.8|27951.9|27911.9|27945.5|27905.5|0
1678158300000|2023-03-07 03:05:00|27948.7|27908.7|27951.8|27911.8|27955|27915|27945.5|27905.5|0
1678158600000|2023-03-07 03:10:00|27951.7|27911.7|27958.1|27918.1|27958.1|27918.1|27951.7|27911.7|0
1678158900000|2023-03-07 03:15:00|27958|27918|27958.2|27918.2|27964.5|27924.5|27951.7|27911.7|0
1678159200000|2023-03-07 03:20:00|27958.1|27918.1|27951.7|27911.7|27958.2|27918.2|27948.6|27908.6|0
1678159500000|2023-03-07 03:25:00|27951.8|27911.8|27951.7|27911.7|27958.1|27918.1|27951.7|27911.7|0
1678159800000|2023-03-07 03:30:00|27951.8|27911.8|27970.9|27930.9|27970.9|27930.9|27951.8|27911.8|0
1678160100000|2023-03-07 03:35:00|27967.7|27927.7|27964.6|27924.6|27967.7|27927.7|27958.2|27918.2|0
1678160400000|2023-03-07 03:40:00|27964.7|27924.7|27970.9|27930.9|27971|27931|27964.6|27924.6|0
1678160700000|2023-03-07 03:45:00|27964.6|27924.6|27964.5|27924.5|27964.6|27924.6|27958.1|27918.1|0
1678161000000|2023-03-07 03:50:00|27958.2|27918.2|27964.5|27924.5|27964.6|27924.6|27958.1|27918.1|0
1678161300000|2023-03-07 03:55:00|27967.6|27927.6|27977.3|27937.3|27977.4|27937.4|27964.5|27924.5|0
1678161600000|2023-03-07 04:00:00|27977.4|27937.4|27977.6|27937.6|27984|27944|27977.4|27937.4|0
1678161900000|2023-03-07 04:05:00|27977.5|27937.5|27971.1|27931.1|27977.6|27937.6|27971.1|27931.1|0
1678162200000|2023-03-07 04:10:00|27977.4|27937.4|27977.5|27937.5|27977.5|27937.5|27977.4|27937.4|0
1678162500000|2023-03-07 04:15:00|27971.2|27931.2|27971.8|27931.8|27972|27932|27971.1|27931.1|0
1678162800000|2023-03-07 04:20:00|27971.7|27931.7|27971.8|27931.8|27971.8|27931.8|27971.7|27931.7|0
1678163100000|2023-03-07 04:25:00|27971.7|27931.7|27971.9|27931.9|27971.9|27931.9|27971.7|27931.7|0
1678163400000|2023-03-07 04:30:00|27971.8|27931.8|27971.8|27931.8|27971.9|27931.9|27971.8|27931.8|0
1678163700000|2023-03-07 04:35:00|27971.9|27931.9|27978.2|27938.2|27978.3|27938.3|27971.9|27931.9|0
1678164000000|2023-03-07 04:40:00|27971.9|27931.9|27978.2|27938.2|27978.3|27938.3|27971.9|27931.9|0
1678164300000|2023-03-07 04:45:00|27978.3|27938.3|27978.3|27938.3|27978.3|27938.3|27978.2|27938.2|0
1678164600000|2023-03-07 04:50:00|27978.2|27938.2|27978.2|27938.2|27978.3|27938.3|27975|27935|0
1678164900000|2023-03-07 04:55:00|27978.1|27938.1|27978.2|27938.2|27978.2|27938.2|27971.8|27931.8|0
1678165200000|2023-03-07 05:00:00|27978.1|27938.1|27971.8|27931.8|27978.2|27938.2|27971.8|27931.8|0
1678165500000|2023-03-07 05:05:00|27971.9|27931.9|27971.9|27931.9|27978.2|27938.2|27971.8|27931.8|0
1678165800000|2023-03-07 05:10:00|27975.1|27935.1|27978.2|27938.2|27978.3|27938.3|27975.1|27935.1|0
1678166100000|2023-03-07 05:15:00|27978.1|27938.1|27978.1|27938.1|27978.2|27938.2|27971.8|27931.8|0
1678166400000|2023-03-07 05:20:00|27978.2|27938.2|27978.2|27938.2|27978.3|27938.3|27978.1|27938.1|0
1678166700000|2023-03-07 05:25:00|27978.1|27938.1|27975|27935|27978.2|27938.2|27971.9|27931.9|0
1678167000000|2023-03-07 05:30:00|27978.2|27938.2|27965.4|27925.4|27978.2|27938.2|27965.4|27925.4|0
1678167300000|2023-03-07 05:35:00|27965.5|27925.5|27959.1|27919.1|27965.5|27925.5|27959.1|27919.1|0
1678167600000|2023-03-07 05:40:00|27959.2|27919.2|27965.4|27925.4|27965.4|27925.4|27959.1|27919.1|0
1678167900000|2023-03-07 05:45:00|27965.5|27925.5|27965.4|27925.4|27971.8|27931.8|27965.3|27925.3|0
1678168200000|2023-03-07 05:50:00|27965.3|27925.3|27959|27919|27965.3|27925.3|27958.9|27918.9|0
1678168500000|2023-03-07 05:55:00|27958.9|27918.9|27952.8|27912.8|27958.9|27918.9|27952.6|27912.6|0
1678168800000|2023-03-07 06:00:00|27952.9|27912.9|27952.9|27912.9|27959.3|27919.3|27952.9|27912.9|0
1678169100000|2023-03-07 06:05:00|27952.8|27912.8|27946.5|27906.5|27952.8|27912.8|27946.4|27906.4|0
1678169400000|2023-03-07 06:10:00|27952.7|27912.7|27939.9|27899.9|27952.8|27912.8|27939.9|27899.9|0
1678169700000|2023-03-07 06:15:00|27940|27900|27940.1|27900.1|27946.3|27906.3|27939.9|27899.9|0
1678170000000|2023-03-07 06:20:00|27940|27900|27933.6|27893.6|27940|27900|27933.6|27893.6|0
1678170300000|2023-03-07 06:25:00|27933.5|27893.5|27933.6|27893.6|27933.7|27893.7|27933.5|27893.5|0
1678170600000|2023-03-07 06:30:00|27939.9|27899.9|27940|27900|27946.5|27906.5|27939.9|27899.9|0
1678170900000|2023-03-07 06:35:00|27943.1|27903.1|27933.6|27893.6|27946.4|27906.4|27933.6|27893.6|0
1678171200000|2023-03-07 06:40:00|27939.9|27899.9|27933.6|27893.6|27939.9|27899.9|27933.4|27893.4|0
1678171500000|2023-03-07 06:45:00|27933.7|27893.7|27933.6|27893.6|27933.7|27893.7|27933.5|27893.5|0
1678171800000|2023-03-07 06:50:00|27927.3|27887.3|27933.5|27893.5|27933.6|27893.6|27927.3|27887.3|0
1678172100000|2023-03-07 06:55:00|27933.6|27893.6|27933.6|27893.6|27940|27900|27933.6|27893.6|0
1678172400000|2023-03-07 07:00:00|27927.3|27887.3|27903.1|27888.1|27937.2|27900.6|27888.1|27873.1|56
1678172700000|2023-03-07 07:05:00|27898.1|27883.1|27908.1|27893.1|27908.1|27893.1|27893.1|27878.1|44
1678173000000|2023-03-07 07:10:00|27905.6|27890.6|27915.6|27900.6|27925.6|27910.6|27898.1|27883.1|50
1678173300000|2023-03-07 07:15:00|27913.1|27898.1|27913.1|27898.1|27918.1|27903.1|27910.6|27895.6|11
1678173600000|2023-03-07 07:20:00|27915.6|27900.6|27908.1|27893.1|27918.1|27903.1|27908.1|27893.1|12
1678173900000|2023-03-07 07:25:00|27910.6|27895.6|27903.1|27888.1|27913.1|27898.1|27903.1|27888.1|18
1678174200000|2023-03-07 07:30:00|27898.1|27883.1|27913.1|27898.1|27913.1|27898.1|27888.1|27873.1|61
1678174500000|2023-03-07 07:35:00|27915.6|27900.6|27913.1|27898.1|27918.1|27903.1|27910.6|27895.6|8
1678174800000|2023-03-07 07:40:00|27915.6|27900.6|27908.1|27893.1|27918.1|27903.1|27905.6|27890.6|8
1678175100000|2023-03-07 07:45:00|27903.1|27888.1|27893.1|27878.1|27908.1|27893.1|27893.1|27878.1|15
1678175400000|2023-03-07 07:50:00|27890.6|27875.6|27898.1|27883.1|27903.1|27888.1|27885.6|27870.6|35
1678175700000|2023-03-07 07:55:00|27893.1|27878.1|27883.1|27868.1|27898.1|27883.1|27878.1|27863.1|60
1678176000000|2023-03-07 08:00:00|27888.1|27873.1|27873.1|27858.1|27908.1|27893.1|27873.1|27858.1|824
1678176300000|2023-03-07 08:05:00|27870.6|27855.6|27888.1|27873.1|27900.6|27885.6|27858.1|27843.1|267
1678176600000|2023-03-07 08:10:00|27893.1|27878.1|27898.1|27883.1|27918.1|27903.1|27883.1|27868.1|223
1678176900000|2023-03-07 08:15:00|27903.1|27888.1|27933.1|27918.1|27953.1|27938.1|27898.1|27883.1|154
1678177200000|2023-03-07 08:20:00|27938.1|27923.1|27958.1|27943.1|27960.6|27945.6|27923.1|27908.1|236
1678177500000|2023-03-07 08:25:00|27963.1|27948.1|27948.1|27933.1|27968.1|27953.1|27948.1|27933.1|111
1678177800000|2023-03-07 08:30:00|27950.6|27935.6|27968.1|27953.1|27978.1|27963.1|27943.1|27928.1|171
1678178100000|2023-03-07 08:35:00|27970.6|27955.6|27973.1|27958.1|27990.6|27975.6|27968.1|27953.1|166
1678178400000|2023-03-07 08:40:00|27978.3|27963.3|27968.3|27953.3|27983.3|27968.3|27968.3|27953.3|109
1678178700000|2023-03-07 08:45:00|27973.3|27958.3|27973.3|27958.3|27975.8|27960.8|27948.3|27933.3|125
1678179000000|2023-03-07 08:50:00|27975.8|27960.8|27988.3|27973.3|27995.8|27980.8|27973.3|27958.3|98
1678179300000|2023-03-07 08:55:00|27990.8|27975.8|27998.3|27983.3|28008.3|27993.3|27988.3|27973.3|121
1678179600000|2023-03-07 09:00:00|28000.8|27985.8|28008.3|27993.3|28008.3|27993.3|27998.3|27983.3|92
1678179900000|2023-03-07 09:05:00|28003.3|27988.3|28028.3|28013.3|28028.3|28013.3|27983.3|27968.3|198
1678180200000|2023-03-07 09:10:00|28025.8|28010.8|28000.8|27985.8|28028.3|28013.3|27998.3|27983.3|135
1678180500000|2023-03-07 09:15:00|28003.3|27988.3|28003.3|27988.3|28025.8|28010.8|28003.3|27988.3|99
1678180800000|2023-03-07 09:20:00|28008.3|27993.3|28010.8|27995.8|28013.3|27998.3|27990.8|27975.8|99
1678181100000|2023-03-07 09:25:00|28013.3|27998.3|27998.3|27983.3|28013.3|27998.3|27998.3|27983.3|58
1678181400000|2023-03-07 09:30:00|28000.8|27985.8|27980.8|27965.8|28018.3|28003.3|27980.8|27965.8|128
1678181700000|2023-03-07 09:35:00|27983.3|27968.3|27998.3|27983.3|27998.3|27983.3|27973.3|27958.3|132
1678182000000|2023-03-07 09:40:00|28000.8|27985.8|27988.3|27973.3|28000.8|27985.8|27978.3|27963.3|54
1678182300000|2023-03-07 09:45:00|27990.8|27975.8|27988.3|27973.3|28005.8|27990.8|27988.3|27973.3|68
1678182600000|2023-03-07 09:50:00|27983.3|27968.3|27965.8|27950.8|27988.3|27973.3|27963.3|27948.3|84
1678182900000|2023-03-07 09:55:00|27963.3|27948.3|27965.8|27950.8|27968.3|27953.3|27953.3|27938.3|157
1678183200000|2023-03-07 10:00:00|27963.3|27948.3|27973.3|27958.3|27978.3|27963.3|27963.3|27948.3|66
1678183500000|2023-03-07 10:05:00|27975.8|27960.8|27988.3|27973.3|27993.3|27978.3|27973.3|27958.3|57
1678183800000|2023-03-07 10:10:00|27985.8|27970.8|27973.3|27958.3|27985.8|27970.8|27968.3|27953.3|55
1678184100000|2023-03-07 10:15:00|27975.8|27960.8|27983.3|27968.3|27988.3|27973.3|27973.3|27958.3|57
1678184400000|2023-03-07 10:20:00|27980.8|27965.8|27998.3|27983.3|27998.3|27983.3|27980.8|27965.8|59
1678184700000|2023-03-07 10:25:00|27993.3|27978.3|28003.3|27988.3|28003.3|27988.3|27988.3|27973.3|45
1678185000000|2023-03-07 10:30:00|28008.3|27993.3|28013.3|27998.3|28020.8|28005.8|28003.3|27988.3|106
1678185300000|2023-03-07 10:35:00|28015.8|28000.8|28020.8|28005.8|28023.3|28008.3|28013.3|27998.3|78
1678185600000|2023-03-07 10:40:00|28018.3|28003.3|28003.3|27988.3|28023.3|28008.3|28003.3|27988.3|41
1678185900000|2023-03-07 10:45:00|28005.8|27990.8|27993.3|27978.3|28005.8|27990.8|27990.8|27975.8|49
1678186200000|2023-03-07 10:50:00|27995.8|27980.8|28003.3|27988.3|28008.3|27993.3|27990.8|27975.8|73
1678186500000|2023-03-07 10:55:00|28005.8|27990.8|28003.3|27988.3|28013.3|27998.3|28003.3|27988.3|56
1678186800000|2023-03-07 11:00:00|27998.3|27983.3|28008.3|27993.3|28015.8|28000.8|27998.3|27983.3|92
1678187100000|2023-03-07 11:05:00|28010.8|27995.8|28008.3|27993.3|28013.3|27998.3|27998.3|27983.3|105
1678187400000|2023-03-07 11:10:00|28005.8|27990.8|28013.3|27998.3|28013.3|27998.3|28003.3|27988.3|39
1678187700000|2023-03-07 11:15:00|28018.3|28003.3|28008.3|27993.3|28020.8|28005.8|28008.3|27993.3|100
1678188000000|2023-03-07 11:20:00|28005.8|27990.8|27988.3|27973.3|28005.8|27990.8|27983.3|27968.3|80
1678188300000|2023-03-07 11:25:00|27990.8|27975.8|27993.3|27978.3|27998.3|27983.3|27983.3|27968.3|56
1678188600000|2023-03-07 11:30:00|27995.8|27980.8|28008.3|27993.3|28013.3|27998.3|27985.8|27970.8|32
1678188900000|2023-03-07 11:35:00|28005.8|27990.8|28000.8|27985.8|28008.3|27993.3|27993.3|27978.3|63
1678189200000|2023-03-07 11:40:00|27998.3|27983.3|27993.3|27978.3|28003.3|27988.3|27988.3|27973.3|34
1678189500000|2023-03-07 11:45:00|27988.3|27973.3|27990.8|27975.8|27993.3|27978.3|27983.3|27968.3|35
1678189800000|2023-03-07 11:50:00|27993.3|27978.3|27990.8|27975.8|27998.3|27983.3|27988.3|27973.3|21
1678190100000|2023-03-07 11:55:00|27988.3|27973.3|27990.8|27975.8|27993.3|27978.3|27983.3|27968.3|48
1678190400000|2023-03-07 12:00:00|27988.3|27973.3|27983.3|27968.3|27993.3|27978.3|27983.3|27968.3|31
1678190700000|2023-03-07 12:05:00|27978.3|27963.3|27973.3|27958.3|27983.3|27968.3|27973.3|27958.3|16
1678191000000|2023-03-07 12:10:00|27978.3|27963.3|27978.3|27963.3|27978.3|27963.3|27973.3|27958.3|21
1678191300000|2023-03-07 12:15:00|27975.8|27960.8|27978.3|27963.3|27978.3|27963.3|27968.3|27953.3|25
1678191600000|2023-03-07 12:20:00|27973.3|27958.3|27968.3|27953.3|27978.3|27963.3|27963.3|27948.3|36
1678191900000|2023-03-07 12:25:00|27965.8|27950.8|27970.8|27955.8|27973.3|27958.3|27963.3|27948.3|37
1678192200000|2023-03-07 12:30:00|27973.3|27958.3|27983.3|27968.3|27983.3|27968.3|27970.8|27955.8|34
1678192500000|2023-03-07 12:35:00|27980.8|27965.8|27983.3|27968.3|27988.3|27973.3|27978.3|27963.3|23
1678192800000|2023-03-07 12:40:00|27980.1|27965.1|27972.6|27957.6|27985.1|27970.1|27972.6|27957.6|102
1678193100000|2023-03-07 12:45:00|27970.1|27955.1|27965.1|27950.1|27972.6|27957.6|27945.1|27930.1|52
1678193400000|2023-03-07 12:50:00|27967.6|27952.6|27950.1|27935.1|27967.6|27952.6|27947.6|27932.6|159
1678193700000|2023-03-07 12:55:00|27945.1|27930.1|27945.1|27930.1|27950.1|27935.1|27945.1|27930.1|24
1678194000000|2023-03-07 13:00:00|27947.6|27932.6|27960.1|27945.1|27965.1|27950.1|27945.1|27930.1|64
1678194300000|2023-03-07 13:05:00|27965.1|27950.1|27970.1|27955.1|27970.1|27955.1|27965.1|27950.1|36
1678194600000|2023-03-07 13:10:00|27967.6|27952.6|27967.6|27952.6|27975.1|27960.1|27965.1|27950.1|101
1678194900000|2023-03-07 13:15:00|27965.1|27950.1|27970.1|27955.1|27975.1|27960.1|27960.1|27945.1|54
1678195200000|2023-03-07 13:20:00|27975.1|27960.1|27970.1|27955.1|27980.1|27965.1|27965.1|27950.1|98
1678195500000|2023-03-07 13:25:00|27967.6|27952.6|27970.1|27955.1|27975.1|27960.1|27965.1|27950.1|55
1678195800000|2023-03-07 13:30:00|27965.1|27950.1|27990.1|27975.1|28000.1|27985.1|27965.1|27950.1|117
1678196100000|2023-03-07 13:35:00|27992.6|27977.6|27985.1|27970.1|28000.1|27985.1|27985.1|27970.1|89
1678196400000|2023-03-07 13:40:00|27982.6|27967.6|27997.6|27982.6|28000.1|27985.1|27982.6|27967.6|48
1678196700000|2023-03-07 13:45:00|27995.1|27980.1|27995.1|27980.1|28000.1|27985.1|27990.1|27975.1|59
1678197000000|2023-03-07 13:50:00|27992.6|27977.6|27982.6|27967.6|27995.1|27980.1|27980.1|27965.1|234
1678197300000|2023-03-07 13:55:00|27980.1|27965.1|27975.1|27960.1|27985.1|27970.1|27975.1|27960.1|28
1678197600000|2023-03-07 14:00:00|27972.6|27957.6|27945.1|27930.1|27972.6|27957.6|27940.1|27925.1|89
1678197900000|2023-03-07 14:05:00|27947.6|27932.6|27920.1|27905.1|27950.1|27935.1|27920.1|27905.1|94
1678198200000|2023-03-07 14:10:00|27922.6|27907.6|27932.6|27917.6|27945.1|27930.1|27915.1|27900.1|82
1678198500000|2023-03-07 14:15:00|27935.1|27920.1|27930.1|27915.1|27940.1|27925.1|27920.1|27905.1|64
1678198800000|2023-03-07 14:20:00|27927.6|27912.6|27927.6|27912.6|27930.1|27915.1|27920.1|27905.1|42
1678199100000|2023-03-07 14:25:00|27925.1|27910.1|27920.1|27905.1|27935.1|27920.1|27920.1|27905.1|43
1678199400000|2023-03-07 14:30:00|27922.6|27907.6|27927.6|27912.6|27935.1|27920.1|27910.1|27895.1|165
1678199700000|2023-03-07 14:35:00|27930.1|27915.1|27927.6|27912.6|27935.1|27920.1|27915.1|27900.1|69
1678200000000|2023-03-07 14:40:00|27930.1|27915.1|27905.1|27890.1|27940.1|27925.1|27905.1|27890.1|143
1678200300000|2023-03-07 14:45:00|27907.6|27892.6|27942.6|27927.6|27945.1|27930.1|27905.1|27890.1|129
1678200600000|2023-03-07 14:50:00|27945.1|27930.1|27940.1|27925.1|27950.1|27935.1|27930.1|27915.1|108
1678200900000|2023-03-07 14:55:00|27937.6|27922.6|27915.1|27900.1|27940.1|27925.1|27915.1|27900.1|56
1678201200000|2023-03-07 15:00:00|27910.1|27895.1|27795.1|27780.1|27910.1|27895.1|27795.1|27780.1|597
1678201500000|2023-03-07 15:05:00|27792.6|27777.6|27782.6|27767.6|27810.1|27795.1|27755.1|27740.1|338
1678201800000|2023-03-07 15:10:00|27784.7|27769.7|27824.7|27809.7|27832.2|27817.2|27762.2|27747.2|297
1678202100000|2023-03-07 15:15:00|27827.2|27812.2|27809.7|27794.7|27852.2|27837.2|27804.7|27789.7|171
1678202400000|2023-03-07 15:20:00|27812.2|27797.2|27852.2|27837.2|27882.2|27867.2|27812.2|27797.2|221
1678202700000|2023-03-07 15:25:00|27857.2|27842.2|27827.2|27812.2|27857.2|27842.2|27812.2|27797.2|133
1678203000000|2023-03-07 15:30:00|27829.7|27814.7|27862.2|27847.2|27872.2|27857.2|27819.7|27804.7|139
1678203300000|2023-03-07 15:35:00|27859.7|27844.7|27842.2|27827.2|27879.7|27864.7|27832.2|27817.2|147
1678203600000|2023-03-07 15:40:00|27844.7|27829.7|27807.2|27792.2|27847.2|27832.2|27797.2|27782.2|122
1678203900000|2023-03-07 15:45:00|27804.7|27789.7|27827.2|27812.2|27847.2|27832.2|27794.7|27779.7|121
1678204200000|2023-03-07 15:50:00|27824.7|27809.7|27807.2|27792.2|27832.2|27817.2|27782.2|27767.2|114
1678204500000|2023-03-07 15:55:00|27812.2|27797.2|27782.2|27767.2|27814.7|27799.7|27782.2|27767.2|88
1678204800000|2023-03-07 16:00:00|27784.7|27769.7|27799.7|27784.7|27817.2|27802.2|27777.2|27762.2|105
1678205100000|2023-03-07 16:05:00|27802.2|27787.2|27787.2|27772.2|27807.2|27792.2|27782.2|27767.2|106
1678205400000|2023-03-07 16:10:00|27789.7|27774.7|27792.2|27777.2|27814.7|27799.7|27789.7|27774.7|105
1678205700000|2023-03-07 16:15:00|27789.7|27774.7|27787.2|27772.2|27797.2|27782.2|27782.2|27767.2|99
1678206000000|2023-03-07 16:20:00|27784.7|27769.7|27767.2|27752.2|27789.7|27774.7|27767.2|27752.2|189
1678206300000|2023-03-07 16:25:00|27772.2|27757.2|27772.2|27757.2|27787.2|27772.2|27764.7|27749.7|168
1678206600000|2023-03-07 16:30:00|27769.7|27754.7|27762.2|27747.2|27782.2|27767.2|27752.2|27737.2|398
1678206900000|2023-03-07 16:35:00|27764.7|27749.7|27777.2|27762.2|27787.2|27772.2|27757.2|27742.2|349
1678207200000|2023-03-07 16:40:00|27779.7|27764.7|27797.2|27782.2|27797.2|27782.2|27752.2|27737.2|84
1678207500000|2023-03-07 16:45:00|27794.7|27779.7|27792.2|27777.2|27804.7|27789.7|27779.7|27764.7|53
1678207800000|2023-03-07 16:50:00|27794.7|27774.7|27779.7|27759.7|27804.7|27784.7|27779.7|27759.7|46
1678208100000|2023-03-07 16:55:00|27774.7|27754.7|27754.7|27734.7|27779.7|27754.7|27754.7|27734.7|28
1678208400000|2023-03-07 17:00:00|27759.7|27729.7|27764.7|27739.7|27769.7|27749.7|27754.7|27729.7|6
1678208700000|2023-03-07 17:05:00|27759.7|27744.7|27769.7|27749.7|27774.7|27749.7|27754.7|27734.7|20
1678209000000|2023-03-07 17:10:00|27774.7|27744.7|27769.7|27749.7|27784.7|27764.7|27769.7|27744.7|12
1678209300000|2023-03-07 17:15:00|27764.7|27744.7|27789.7|27769.7|27789.7|27769.7|27764.7|27739.7|22
1678209600000|2023-03-07 17:20:00|27794.7|27774.7|27799.7|27774.7|27834.7|27814.7|27779.7|27759.7|109
1678209900000|2023-03-07 17:25:00|27794.7|27779.7|27794.7|27769.7|27819.7|27799.7|27789.7|27769.7|23
1678210200000|2023-03-07 17:30:00|27789.7|27764.7|27799.7|27779.7|27799.7|27779.7|27784.7|27764.7|9
1678210500000|2023-03-07 17:35:00|27804.7|27784.7|27794.7|27769.7|27804.7|27784.7|27779.7|27759.7|16
1678210800000|2023-03-07 17:40:00|27789.7|27764.7|27774.7|27749.7|27794.7|27769.7|27764.7|27744.7|20
1678211100000|2023-03-07 17:45:00|27769.7|27754.7|27784.7|27764.7|27789.7|27769.7|27769.7|27749.7|19
1678211400000|2023-03-07 17:50:00|27779.7|27759.7|27769.7|27744.7|27794.7|27769.7|27764.7|27744.7|18
1678211700000|2023-03-07 17:55:00|27764.7|27749.7|27764.7|27744.7|27779.7|27759.7|27764.7|27744.7|8
1678212000000|2023-03-07 18:00:00|27759.7|27739.7|27749.7|27729.7|27769.7|27749.7|27749.7|27729.7|45
1678212300000|2023-03-07 18:05:00|27754.7|27724.7|27759.7|27734.7|27759.7|27739.7|27744.7|27719.7|43
1678212600000|2023-03-07 18:10:00|27764.7|27739.7|27749.7|27729.7|27764.7|27744.7|27739.7|27719.7|25
1678212900000|2023-03-07 18:15:00|27754.7|27724.7|27749.7|27729.7|27754.7|27734.7|27739.7|27719.7|8
1678213200000|2023-03-07 18:20:00|27744.7|27724.7|27739.7|27719.7|27749.7|27729.7|27739.7|27719.7|8
1678213500000|2023-03-07 18:25:00|27744.7|27724.7|27739.7|27719.7|27749.7|27729.7|27734.7|27714.7|21
1678213800000|2023-03-07 18:30:00|27734.7|27714.7|27724.7|27704.7|27749.7|27729.7|27724.7|27704.7|19
1678214100000|2023-03-07 18:35:00|27719.7|27699.7|27714.7|27694.7|27724.7|27704.7|27709.7|27689.7|54
1678214400000|2023-03-07 18:40:00|27719.7|27689.7|27709.7|27689.7|27719.7|27699.7|27709.7|27684.7|32
1678214700000|2023-03-07 18:45:00|27704.7|27684.7|27689.7|27669.7|27709.7|27689.7|27684.7|27659.7|27
1678215000000|2023-03-07 18:50:00|27684.7|27664.7|27694.7|27669.7|27699.7|27679.7|27684.7|27664.7|29
1678215300000|2023-03-07 18:55:00|27689.7|27674.7|27694.7|27669.7|27699.7|27679.7|27689.7|27664.7|10
1678215600000|2023-03-07 19:00:00|27699.7|27674.7|27694.7|27674.7|27709.7|27689.7|27694.7|27669.7|26
1678215900000|2023-03-07 19:05:00|27699.7|27679.7|27709.7|27689.7|27709.7|27689.7|27694.7|27674.7|8
1678216200000|2023-03-07 19:10:00|27704.7|27684.7|27714.7|27694.7|27719.7|27699.7|27704.7|27684.7|27
1678216500000|2023-03-07 19:15:00|27709.7|27689.7|27719.7|27699.7|27724.7|27704.7|27709.7|27684.7|13
1678216800000|2023-03-07 19:20:00|27714.7|27694.7|27699.7|27679.7|27714.7|27694.7|27694.7|27674.7|32
1678217100000|2023-03-07 19:25:00|27694.7|27674.7|27692.2|27677.2|27704.7|27684.7|27692.2|27674.7|16
1678217400000|2023-03-07 19:30:00|27694.7|27679.7|27687.2|27672.2|27699.7|27684.7|27687.2|27672.2|20
1678217700000|2023-03-07 19:35:00|27689.7|27674.7|27687.2|27672.2|27694.7|27679.7|27687.2|27672.2|1
1678218000000|2023-03-07 19:40:00|27692.2|27677.2|27684.7|27669.7|27692.2|27677.2|27684.7|27669.7|11
1678218300000|2023-03-07 19:45:00|27682.2|27667.2|27682.2|27667.2|27692.2|27677.2|27682.2|27667.2|10
1678218600000|2023-03-07 19:50:00|27679.7|27664.7|27672.2|27657.2|27682.2|27667.2|27672.2|27657.2|9
1678218900000|2023-03-07 19:55:00|27669.7|27654.7|27672.2|27657.2|27672.2|27657.2|27662.2|27647.2|46
1678219200000|2023-03-07 20:00:00|27669.7|27654.7|27677.2|27662.2|27682.2|27667.2|27667.2|27652.2|8
1678219500000|2023-03-07 20:05:00|27679.7|27664.7|27679.7|27664.7|27689.7|27674.7|27677.2|27662.2|11
1678219800000|2023-03-07 20:10:00|27682.2|27667.2|27699.7|27684.7|27702.2|27687.2|27682.2|27667.2|32
1678220100000|2023-03-07 20:15:00|27702.2|27687.2|27712.2|27697.2|27712.2|27697.2|27697.2|27682.2|9
1678220400000|2023-03-07 20:20:00|27709.7|27694.7|27699.7|27684.7|27712.2|27697.2|27697.2|27682.2|8
1678220700000|2023-03-07 20:25:00|27697.2|27682.2|27684.7|27669.7|27699.7|27684.7|27682.2|27667.2|20
1678221000000|2023-03-07 20:30:00|27687.2|27672.2|27714.7|27699.7|27719.7|27704.7|27682.2|27667.2|19
1678221300000|2023-03-07 20:35:00|27717.2|27702.2|27727.2|27712.2|27737.2|27722.2|27709.7|27694.7|16
1678221600000|2023-03-07 20:40:00|27729.7|27714.7|27712.2|27697.2|27729.7|27714.7|27712.2|27697.2|23
1678221900000|2023-03-07 20:45:00|27709.7|27694.7|27702.2|27687.2|27709.7|27694.7|27697.2|27682.2|23
1678222200000|2023-03-07 20:50:00|27704.7|27689.7|27704.7|27689.7|27712.2|27697.2|27699.7|27684.7|11
1678222500000|2023-03-07 20:55:00|27699.7|27684.7|27704.7|27689.7|27704.7|27689.7|27692.2|27677.2|31
1678222800000|2023-03-07 21:00:00|27714.7|27674.7|27710.1|27670.1|27730.9|27690.9|27705.6|27665.6|0
1678223100000|2023-03-07 21:05:00|27710.2|27670.2|27713.3|27673.3|27719.2|27679.2|27710.1|27670.1|0
1678223400000|2023-03-07 21:10:00|27713.4|27673.4|27707.5|27667.5|27716|27676|27705.6|27665.6|0
1678223700000|2023-03-07 21:15:00|27708.2|27668.2|27708.8|27668.8|27710.1|27670.1|27705.6|27665.6|0
1678224000000|2023-03-07 21:20:00|27707.5|27667.5|27721.8|27681.8|27724.4|27684.4|27707.5|27667.5|0
1678224300000|2023-03-07 21:25:00|27723.7|27683.7|27726.3|27686.3|27727.6|27687.6|27723.7|27683.7|0
1678224600000|2023-03-07 21:30:00|27726.4|27686.4|27730.9|27690.9|27730.9|27690.9|27726.3|27686.3|0
1678224900000|2023-03-07 21:35:00|27730.8|27690.8|27729.6|27689.6|27730.9|27690.9|27727.6|27687.6|0
1678225200000|2023-03-07 21:40:00|27729.5|27689.5|27729.6|27689.6|27729.6|27689.6|27723.7|27683.7|0
1678225500000|2023-03-07 21:45:00|27730.9|27690.9|27719.2|27679.2|27732.2|27692.2|27719.2|27679.2|0
1678225800000|2023-03-07 21:50:00|27720.5|27680.5|27714.7|27674.7|27720.5|27680.5|27710.1|27670.1|0
1678226100000|2023-03-07 21:55:00|27714.6|27674.6|27719.2|27679.2|27719.2|27679.2|27708.8|27668.8|0
1678226400000|2023-03-07 22:00:00|27718.5|27678.5|27717.2|27677.2|27719.2|27679.2|27714.7|27674.7|0
1678226700000|2023-03-07 22:05:00|27716.6|27676.6|27721.1|27681.1|27721.1|27681.1|27716.6|27676.6|0
1678227000000|2023-03-07 22:10:00|27719.8|27679.8|27717.3|27677.3|27719.8|27679.8|27716.6|27676.6|0
1678227300000|2023-03-07 22:15:00|27717.2|27677.2|27717.9|27677.9|27719.2|27679.2|27717.2|27677.2|0
1678227600000|2023-03-07 22:20:00|27717.3|27677.3|27716|27676|27717.3|27677.3|27716|27676|0
1678227900000|2023-03-07 22:25:00|27715.9|27675.9|27714.7|27674.7|27715.9|27675.9|27714|27674|0
1678228200000|2023-03-07 22:30:00|27715.3|27675.3|27714|27674|27716|27676|27712.7|27672.7|0
1678228800000|2023-03-07 22:40:00|27714.7|27674.7|27715.3|27675.3|27716|27676|27714.7|27674.7|0
1678229100000|2023-03-07 22:45:00|27714.7|27674.7|27715.3|27675.3|27715.3|27675.3|27714|27674|0
1678229400000|2023-03-07 22:50:00|27714.7|27674.7|27715.3|27675.3|27715.9|27675.9|27714.7|27674.7|0
1678229700000|2023-03-07 22:55:00|27715.4|27675.4|27715.3|27675.3|27716.6|27676.6|27715.3|27675.3|0
1678230000000|2023-03-07 23:00:00|27715.4|27675.4|27723.7|27683.7|27726.3|27686.3|27714|27674|0
1678230300000|2023-03-07 23:05:00|27721.8|27681.8|27730.9|27690.9|27734.1|27694.1|27721.8|27681.8|0
1678230600000|2023-03-07 23:10:00|27731.5|27691.5|27727.6|27687.6|27732.2|27692.2|27725|27685|0
1678230900000|2023-03-07 23:15:00|27727.7|27687.7|27720.5|27680.5|27730.9|27690.9|27717.9|27677.9|0
1678231200000|2023-03-07 23:20:00|27721.8|27681.8|27721.8|27681.8|27725|27685|27714.7|27674.7|0
1678231500000|2023-03-07 23:25:00|27722.4|27682.4|27727.6|27687.6|27727.6|27687.6|27721.8|27681.8|0
1678231800000|2023-03-07 23:30:00|27727.7|27687.7|27727.6|27687.6|27729.6|27689.6|27720.5|27680.5|0
1678232100000|2023-03-07 23:35:00|27726.3|27686.3|27729.6|27689.6|27734.1|27694.1|27726.3|27686.3|0
1678232400000|2023-03-07 23:40:00|27730.9|27690.9|27727.6|27687.6|27730.9|27690.9|27725|27685|0
1678232700000|2023-03-07 23:45:00|27727.7|27687.7|27727.6|27687.6|27730.9|27690.9|27726.3|27686.3|0
1678233000000|2023-03-07 23:50:00|27726.3|27686.3|27729.6|27689.6|27730.9|27690.9|27726.3|27686.3|0
1678233300000|2023-03-07 23:55:00|27729.5|27689.5|27725|27685|27729.6|27689.6|27723.7|27683.7|0
1678233600000|2023-03-08 00:00:00|27725.7|27685.7|27711.4|27671.4|27730.9|27690.9|27710.1|27670.1|0
1678233900000|2023-03-08 00:05:00|27710.1|27670.1|27708.8|27668.8|27719.2|27679.2|27705.6|27665.6|0
1678234200000|2023-03-08 00:10:00|27708.7|27668.7|27705.6|27665.6|27710.1|27670.1|27699.7|27659.7|0
1678234500000|2023-03-08 00:15:00|27707.5|27667.5|27701.9|27661.9|27714.4|27674.4|27695.1|27655.1|0
1678234800000|2023-03-08 00:20:00|27701.8|27661.8|27708.2|27668.2|27714.6|27674.6|27701.8|27661.8|0
1678235100000|2023-03-08 00:25:00|27708.1|27668.1|27720.9|27680.9|27720.9|27680.9|27701.6|27661.6|0
1678235400000|2023-03-08 00:30:00|27721|27681|27720.8|27680.8|27727.3|27687.3|27714.5|27674.5|0
1678235700000|2023-03-08 00:35:00|27720.9|27680.9|27720.7|27680.7|27727.2|27687.2|27720.7|27680.7|0
1678236000000|2023-03-08 00:40:00|27720.8|27680.8|27720.8|27680.8|27733.4|27693.4|27720.7|27680.7|0
1678236300000|2023-03-08 00:45:00|27720.7|27680.7|27720.7|27680.7|27720.8|27680.8|27714.3|27674.3|0
1678236600000|2023-03-08 00:50:00|27727|27687|27727|27687|27727.1|27687.1|27727|27687|0
1678236900000|2023-03-08 00:55:00|27727.1|27687.1|27733.5|27693.5|27733.5|27693.5|27727|27687|0
1678237200000|2023-03-08 01:00:00|27733.4|27693.4|27714.5|27674.5|27733.6|27693.6|27714.5|27674.5|0
1678237500000|2023-03-08 01:05:00|27714.4|27674.4|27714.5|27674.5|27720.9|27680.9|27714.4|27674.4|0
1678237800000|2023-03-08 01:10:00|27714.6|27674.6|27721.1|27681.1|27727.3|27687.3|27714.6|27674.6|0
1678238100000|2023-03-08 01:15:00|27721.2|27681.2|27733.9|27693.9|27740.4|27700.4|27721.1|27681.1|0
1678238400000|2023-03-08 01:20:00|27733.8|27693.8|27733.9|27693.9|27740.3|27700.3|27727.5|27687.5|0
1678238700000|2023-03-08 01:25:00|27733.8|27693.8|27733.9|27693.9|27740.2|27700.2|27727.4|27687.4|0
1678239000000|2023-03-08 01:30:00|27733.8|27693.8|27740.4|27700.4|27740.5|27700.5|27727.6|27687.6|0
1678239300000|2023-03-08 01:35:00|27740.3|27700.3|27727.4|27687.4|27740.4|27700.4|27727.4|27687.4|0
1678239600000|2023-03-08 01:40:00|27721.1|27681.1|27727.6|27687.6|27734|27694|27721|27681|0
1678239900000|2023-03-08 01:45:00|27727.5|27687.5|27714.7|27674.7|27734|27694|27714.7|27674.7|0
1678240200000|2023-03-08 01:50:00|27714.8|27674.8|27721.3|27681.3|27721.3|27681.3|27714.7|27674.7|0
1678240500000|2023-03-08 01:55:00|27721.2|27681.2|27708.4|27668.4|27721.3|27681.3|27708.4|27668.4|0
1678240800000|2023-03-08 02:00:00|27708.2|27668.2|27720.9|27680.9|27720.9|27680.9|27708.1|27668.1|0
1678241100000|2023-03-08 02:05:00|27721|27681|27721|27681|27721|27681|27720.9|27680.9|0
1678241400000|2023-03-08 02:10:00|27720.9|27680.9|27721|27681|27727.3|27687.3|27720.9|27680.9|0
1678241700000|2023-03-08 02:15:00|27720.9|27680.9|27708.1|27668.1|27721|27681|27708.1|27668.1|0
1678242000000|2023-03-08 02:20:00|27708|27668|27714.5|27674.5|27714.5|27674.5|27708|27668|0
1678242300000|2023-03-08 02:25:00|27714.6|27674.6|27708.1|27668.1|27714.6|27674.6|27708.1|27668.1|0
1678242600000|2023-03-08 02:30:00|27708|27668|27701.4|27661.4|27708.1|27668.1|27701.4|27661.4|0
1678242900000|2023-03-08 02:35:00|27701.5|27661.5|27714.3|27674.3|27714.5|27674.5|27701.4|27661.4|0
1678243200000|2023-03-08 02:40:00|27708|27668|27707.9|27667.9|27714.4|27674.4|27701.5|27661.5|0
1678243500000|2023-03-08 02:45:00|27707.8|27667.8|27695.1|27655.1|27707.9|27667.9|27688.7|27648.7|0
1678243800000|2023-03-08 02:50:00|27695|27655|27682.3|27642.3|27695.1|27655.1|27682.2|27642.2|0
1678244100000|2023-03-08 02:55:00|27688.6|27648.6|27688.6|27648.6|27688.8|27648.8|27682.1|27642.1|0
1678244400000|2023-03-08 03:00:00|27688.7|27648.7|27688.8|27648.8|27695.2|27655.2|27688.7|27648.7|0
1678244700000|2023-03-08 03:05:00|27692|27652|27701.7|27661.7|27701.7|27661.7|27688.8|27648.8|0
1678245000000|2023-03-08 03:10:00|27698.5|27658.5|27695.3|27655.3|27701.8|27661.8|27695.3|27655.3|0
1678245300000|2023-03-08 03:15:00|27695.4|27655.4|27688.9|27648.9|27701.6|27661.6|27688.9|27648.9|0
1678245600000|2023-03-08 03:20:00|27688.8|27648.8|27688.9|27648.9|27689|27649|27682.5|27642.5|0
1678245900000|2023-03-08 03:25:00|27689|27649|27688.7|27648.7|27695.3|27655.3|27688.7|27648.7|0
1678246200000|2023-03-08 03:30:00|27688.8|27648.8|27692|27652|27695.1|27655.1|27688.7|27648.7|0
1678246500000|2023-03-08 03:35:00|27688.8|27648.8|27688.8|27648.8|27695.1|27655.1|27688.8|27648.8|0
1678246800000|2023-03-08 03:40:00|27688.7|27648.7|27688.7|27648.7|27695.1|27655.1|27688.7|27648.7|0
1678247100000|2023-03-08 03:45:00|27688.8|27648.8|27695.2|27655.2|27701.6|27661.6|27688.7|27648.7|0
1678247400000|2023-03-08 03:50:00|27695.1|27655.1|27695.1|27655.1|27695.2|27655.2|27688.8|27648.8|0
1678247700000|2023-03-08 03:55:00|27695.2|27655.2|27688.7|27648.7|27695.2|27655.2|27682.3|27642.3|0
1678248000000|2023-03-08 04:00:00|27688.8|27648.8|27698.5|27658.5|27701.6|27661.6|27688.8|27648.8|0
1678248300000|2023-03-08 04:05:00|27695.3|27655.3|27701.6|27661.6|27701.7|27661.7|27695.3|27655.3|0
1678248600000|2023-03-08 04:10:00|27698.5|27658.5|27701.5|27661.5|27701.6|27661.6|27695.2|27655.2|0
1678248900000|2023-03-08 04:15:00|27701.6|27661.6|27701.5|27661.5|27708|27668|27701.5|27661.5|0
1678249200000|2023-03-08 04:20:00|27701.6|27661.6|27701.5|27661.5|27701.6|27661.6|27695.2|27655.2|0
1678249500000|2023-03-08 04:25:00|27701.6|27661.6|27701.6|27661.6|27701.6|27661.6|27701.5|27661.5|0
1678249800000|2023-03-08 04:30:00|27701.7|27661.7|27701.6|27661.6|27708|27668|27701.5|27661.5|0
1678250100000|2023-03-08 04:35:00|27701.7|27661.7|27701.7|27661.7|27701.7|27661.7|27701.6|27661.6|0
1678250400000|2023-03-08 04:40:00|27704.9|27664.9|27708.1|27668.1|27708.1|27668.1|27701.7|27661.7|0
1678250700000|2023-03-08 04:45:00|27708.3|27668.3|27714.8|27674.8|27714.8|27674.8|27708.2|27668.2|0
1678251000000|2023-03-08 04:50:00|27714.7|27674.7|27714.5|27674.5|27714.7|27674.7|27711.4|27671.4|0
1678251300000|2023-03-08 04:55:00|27717.7|27677.7|27714.5|27674.5|27720.9|27680.9|27714.5|27674.5|0
1678251600000|2023-03-08 05:00:00|27714.6|27674.6|27717.8|27677.8|27721|27681|27714.5|27674.5|0
1678251900000|2023-03-08 05:05:00|27714.7|27674.7|27721|27681|27721|27681|27714.5|27674.5|0
1678252200000|2023-03-08 05:10:00|27720.9|27680.9|27714.6|27674.6|27721|27681|27714.5|27674.5|0
1678252500000|2023-03-08 05:15:00|27714.7|27674.7|27714.6|27674.6|27721.1|27681.1|27714.5|27674.5|0
1678252800000|2023-03-08 05:20:00|27714.7|27674.7|27708.2|27668.2|27714.7|27674.7|27708.2|27668.2|0
1678253100000|2023-03-08 05:25:00|27708.3|27668.3|27714.6|27674.6|27714.6|27674.6|27708.2|27668.2|0
1678253400000|2023-03-08 05:30:00|27714.7|27674.7|27708.3|27668.3|27714.7|27674.7|27708.2|27668.2|0
1678253700000|2023-03-08 05:35:00|27708.2|27668.2|27708.2|27668.2|27708.3|27668.3|27708.2|27668.2|0
1678254000000|2023-03-08 05:40:00|27708.1|27668.1|27701.8|27661.8|27708.1|27668.1|27701.7|27661.7|0
1678254300000|2023-03-08 05:45:00|27701.7|27661.7|27701.7|27661.7|27708.2|27668.2|27701.7|27661.7|0
1678254600000|2023-03-08 05:50:00|27701.6|27661.6|27701.7|27661.7|27708.1|27668.1|27695.3|27655.3|0
1678254900000|2023-03-08 05:55:00|27701.8|27661.8|27695.3|27655.3|27701.8|27661.8|27689|27649|0
1678255200000|2023-03-08 06:00:00|27695.4|27655.4|27701.9|27661.9|27701.9|27661.9|27688.9|27648.9|0
1678255500000|2023-03-08 06:05:00|27702|27662|27705.2|27665.2|27708.3|27668.3|27701.9|27661.9|0
1678255800000|2023-03-08 06:10:00|27702|27662|27701.8|27661.8|27702|27662|27695.5|27655.5|0
1678256100000|2023-03-08 06:15:00|27701.9|27661.9|27689.1|27649.1|27701.9|27661.9|27689.1|27649.1|0
1678256400000|2023-03-08 06:20:00|27689|27649|27689|27649|27689|27649|27688.9|27648.9|0
1678256700000|2023-03-08 06:25:00|27688.9|27648.9|27689.3|27649.3|27689.4|27649.4|27683|27643|0
1678257000000|2023-03-08 06:30:00|27689.4|27649.4|27689.4|27649.4|27692.6|27652.6|27683|27643|0
1678257300000|2023-03-08 06:35:00|27689.5|27649.5|27695.9|27655.9|27696|27656|27689.5|27649.5|0
1678257600000|2023-03-08 06:40:00|27696|27656|27689.6|27649.6|27696.1|27656.1|27683.3|27643.3|0
1678257900000|2023-03-08 06:45:00|27689.7|27649.7|27695.6|27655.6|27695.7|27655.7|27689.4|27649.4|0
1678258200000|2023-03-08 06:50:00|27689.4|27649.4|27689.3|27649.3|27695.7|27655.7|27689.3|27649.3|0
1678258500000|2023-03-08 06:55:00|27689.4|27649.4|27695.9|27655.9|27696|27656|27689.3|27649.3|0
1678258800000|2023-03-08 07:00:00|27702.2|27662.2|27712.2|27697.2|27724.7|27709.7|27702.2|27662.2|98
1678259100000|2023-03-08 07:05:00|27709.7|27694.7|27687.2|27672.2|27709.7|27694.7|27682.2|27667.2|35
1678259400000|2023-03-08 07:10:00|27684.7|27669.7|27669.7|27654.7|27687.2|27672.2|27664.7|27649.7|50
1678259700000|2023-03-08 07:15:00|27667.2|27652.2|27682.2|27667.2|27682.2|27667.2|27662.2|27647.2|17
1678260000000|2023-03-08 07:20:00|27677.2|27662.2|27677.2|27662.2|27684.7|27669.7|27677.2|27662.2|21
1678260300000|2023-03-08 07:25:00|27679.7|27664.7|27682.2|27667.2|27687.2|27672.2|27679.7|27664.7|20
1678260600000|2023-03-08 07:30:00|27679.7|27664.7|27674.7|27659.7|27682.2|27667.2|27667.2|27652.2|23
1678260900000|2023-03-08 07:35:00|27677.2|27662.2|27677.2|27662.2|27682.2|27667.2|27674.7|27659.7|29
1678261200000|2023-03-08 07:40:00|27672.2|27657.2|27667.2|27652.2|27674.7|27659.7|27667.2|27652.2|29
1678261500000|2023-03-08 07:45:00|27664.7|27649.7|27654.7|27639.7|27667.2|27652.2|27654.7|27639.7|26
1678261800000|2023-03-08 07:50:00|27652.2|27637.2|27644.7|27629.7|27652.2|27637.2|27639.7|27624.7|42
1678262100000|2023-03-08 07:55:00|27647.2|27632.2|27647.2|27632.2|27647.2|27632.2|27637.2|27622.2|64
1678262400000|2023-03-08 08:00:00|27649.7|27634.7|27697.2|27682.2|27702.2|27687.2|27649.7|27634.7|567
1678262700000|2023-03-08 08:05:00|27699.7|27684.7|27732.2|27717.2|27732.2|27717.2|27677.2|27662.2|373
1678263000000|2023-03-08 08:10:00|27729.7|27714.7|27722.2|27707.2|27742.2|27727.2|27689.7|27674.7|270
1678263300000|2023-03-08 08:15:00|27724.7|27709.7|27767.2|27752.2|27777.2|27762.2|27722.2|27707.2|268
1678263600000|2023-03-08 08:20:00|27762.2|27747.2|27767.2|27752.2|27784.7|27769.7|27747.2|27732.2|230
1678263900000|2023-03-08 08:25:00|27772.2|27757.2|27757.2|27742.2|27777.2|27762.2|27727.2|27712.2|90
1678264200000|2023-03-08 08:30:00|27759.7|27744.7|27772.2|27757.2|27777.2|27762.2|27757.2|27742.2|226
1678264500000|2023-03-08 08:35:00|27777.2|27762.2|27812.2|27797.2|27812.2|27797.2|27777.2|27762.2|208
1678264800000|2023-03-08 08:40:00|27815.9|27800.9|27798.4|27783.4|27825.9|27810.9|27795.9|27780.9|138
1678265100000|2023-03-08 08:45:00|27800.9|27785.9|27795.9|27780.9|27805.9|27790.9|27780.9|27765.9|85
1678265400000|2023-03-08 08:50:00|27793.4|27778.4|27775.9|27760.9|27795.9|27780.9|27775.9|27760.9|85
1678265700000|2023-03-08 08:55:00|27778.4|27763.4|27810.9|27795.9|27815.9|27800.9|27775.9|27760.9|144
1678266000000|2023-03-08 09:00:00|27813.4|27798.4|27793.4|27778.4|27825.9|27810.9|27783.4|27768.4|72
1678266300000|2023-03-08 09:05:00|27795.9|27780.9|27790.9|27775.9|27805.9|27790.9|27785.9|27770.9|74
1678266600000|2023-03-08 09:10:00|27785.9|27770.9|27775.9|27760.9|27795.9|27780.9|27765.9|27750.9|89
1678266900000|2023-03-08 09:15:00|27780.9|27765.9|27775.9|27760.9|27790.9|27775.9|27765.9|27750.9|87
1678267200000|2023-03-08 09:20:00|27770.9|27755.9|27760.9|27745.9|27775.9|27760.9|27730.9|27715.9|96
1678267500000|2023-03-08 09:25:00|27758.4|27743.4|27790.9|27775.9|27790.9|27775.9|27755.9|27740.9|94
1678267800000|2023-03-08 09:30:00|27795.9|27780.9|27795.9|27780.9|27800.9|27785.9|27780.9|27765.9|320
1678268100000|2023-03-08 09:35:00|27793.4|27778.4|27820.9|27805.9|27825.9|27810.9|27793.4|27778.4|79
1678268400000|2023-03-08 09:40:00|27823.4|27808.4|27815.9|27800.9|27830.9|27815.9|27810.9|27795.9|40
1678268700000|2023-03-08 09:45:00|27818.4|27803.4|27810.9|27795.9|27818.4|27803.4|27800.9|27785.9|55
1678269000000|2023-03-08 09:50:00|27815.9|27800.9|27815.9|27800.9|27820.9|27805.9|27810.9|27795.9|58
1678269300000|2023-03-08 09:55:00|27810.9|27795.9|27815.9|27800.9|27818.4|27803.4|27805.9|27790.9|44
1678269600000|2023-03-08 10:00:00|27813.4|27798.4|27823.4|27808.4|27830.9|27815.9|27810.9|27795.9|50
1678269900000|2023-03-08 10:05:00|27825.9|27810.9|27810.9|27795.9|27825.9|27810.9|27810.9|27795.9|64
1678270200000|2023-03-08 10:10:00|27808.4|27793.4|27798.4|27783.4|27810.9|27795.9|27793.4|27778.4|68
1678270500000|2023-03-08 10:15:00|27800.9|27785.9|27783.4|27768.4|27800.9|27785.9|27775.9|27760.9|56
1678270800000|2023-03-08 10:20:00|27780.9|27765.9|27775.9|27760.9|27788.4|27773.4|27770.9|27755.9|56
1678271100000|2023-03-08 10:25:00|27778.4|27763.4|27775.9|27760.9|27780.9|27765.9|27760.9|27745.9|61
1678271400000|2023-03-08 10:30:00|27780.9|27765.9|27790.9|27775.9|27790.9|27775.9|27775.9|27760.9|112
1678271700000|2023-03-08 10:35:00|27795.9|27780.9|27790.9|27775.9|27800.9|27785.9|27773.4|27758.4|90
1678272000000|2023-03-08 10:40:00|27788.4|27773.4|27815.9|27800.9|27820.9|27805.9|27775.9|27760.9|152
1678272300000|2023-03-08 10:45:00|27818.4|27803.4|27805.9|27790.9|27820.9|27805.9|27800.9|27785.9|22
1678272600000|2023-03-08 10:50:00|27803.4|27788.4|27815.9|27800.9|27828.4|27813.4|27800.9|27785.9|55
1678272900000|2023-03-08 10:55:00|27813.4|27798.4|27830.9|27815.9|27833.4|27818.4|27810.9|27795.9|28
1678273200000|2023-03-08 11:00:00|27833.4|27818.4|27845.9|27830.9|27848.4|27833.4|27823.4|27808.4|60
1678273500000|2023-03-08 11:05:00|27848.4|27833.4|27845.9|27830.9|27848.4|27833.4|27835.9|27820.9|71
1678273800000|2023-03-08 11:10:00|27850.9|27835.9|27838.4|27823.4|27860.9|27845.9|27835.9|27820.9|100
1678274100000|2023-03-08 11:15:00|27840.9|27825.9|27835.9|27820.9|27845.9|27830.9|27830.9|27815.9|74
1678274400000|2023-03-08 11:20:00|27838.4|27823.4|27855.9|27840.9|27855.9|27840.9|27838.4|27823.4|59
1678274700000|2023-03-08 11:25:00|27858.4|27843.4|27870.9|27855.9|27870.9|27855.9|27850.9|27835.9|52
1678275000000|2023-03-08 11:30:00|27875.9|27860.9|27845.9|27830.9|27875.9|27860.9|27840.9|27825.9|103
1678275300000|2023-03-08 11:35:00|27843.4|27828.4|27840.9|27825.9|27845.9|27830.9|27830.9|27815.9|30
1678275600000|2023-03-08 11:40:00|27838.4|27823.4|27825.9|27810.9|27850.9|27835.9|27825.9|27810.9|78
1678275900000|2023-03-08 11:45:00|27828.4|27813.4|27828.4|27813.4|27840.9|27825.9|27825.9|27810.9|24
1678276200000|2023-03-08 11:50:00|27830.9|27815.9|27825.9|27810.9|27830.9|27815.9|27820.9|27805.9|57
1678276500000|2023-03-08 11:55:00|27823.4|27808.4|27815.9|27800.9|27823.4|27808.4|27813.4|27798.4|48
1678276800000|2023-03-08 12:00:00|27820.9|27805.9|27820.9|27805.9|27830.9|27815.9|27810.9|27795.9|65
1678277100000|2023-03-08 12:05:00|27818.4|27803.4|27838.4|27823.4|27840.9|27825.9|27818.4|27803.4|56
1678277400000|2023-03-08 12:10:00|27835.9|27820.9|27828.4|27813.4|27840.9|27825.9|27825.9|27810.9|33
1678277700000|2023-03-08 12:15:00|27825.9|27810.9|27815.9|27800.9|27830.9|27815.9|27810.9|27795.9|152
1678278000000|2023-03-08 12:20:00|27813.4|27798.4|27775.9|27760.9|27815.9|27800.9|27775.9|27760.9|97
1678278300000|2023-03-08 12:25:00|27778.4|27763.4|27793.4|27778.4|27795.9|27780.9|27770.9|27755.9|55
1678278600000|2023-03-08 12:30:00|27795.9|27780.9|27795.9|27780.9|27803.4|27788.4|27788.4|27773.4|32
1678278900000|2023-03-08 12:35:00|27800.9|27785.9|27780.9|27765.9|27805.9|27790.9|27775.9|27760.9|23
1678279200000|2023-03-08 12:40:00|27780.8|27765.8|27780.8|27765.8|27790.8|27775.8|27773.3|27758.3|57
1678279500000|2023-03-08 12:45:00|27783.3|27768.3|27780.8|27765.8|27790.8|27775.8|27780.8|27765.8|17
1678279800000|2023-03-08 12:50:00|27783.3|27768.3|27785.8|27770.8|27790.8|27775.8|27780.8|27765.8|15
1678280100000|2023-03-08 12:55:00|27788.3|27773.3|27800.8|27785.8|27800.8|27785.8|27785.8|27770.8|16
1678280400000|2023-03-08 13:00:00|27798.3|27783.3|27813.3|27798.3|27815.8|27800.8|27795.8|27780.8|37
1678280700000|2023-03-08 13:05:00|27815.8|27800.8|27833.3|27818.3|27843.3|27828.3|27813.3|27798.3|87
1678281000000|2023-03-08 13:10:00|27830.8|27815.8|27825.8|27810.8|27835.8|27820.8|27823.3|27808.3|66
1678281300000|2023-03-08 13:15:00|27833.3|27818.3|27828.3|27813.3|27833.3|27818.3|27810.8|27795.8|94
1678281600000|2023-03-08 13:20:00|27825.8|27810.8|27850.8|27835.8|27855.8|27840.8|27820.8|27805.8|57
1678281900000|2023-03-08 13:25:00|27853.3|27838.3|27855.8|27840.8|27863.3|27848.3|27845.8|27830.8|53
1678282200000|2023-03-08 13:30:00|27858.3|27843.3|27870.8|27855.8|27873.3|27858.3|27853.3|27838.3|83
1678282500000|2023-03-08 13:35:00|27868.3|27853.3|27858.3|27843.3|27870.8|27855.8|27855.8|27840.8|38
1678282800000|2023-03-08 13:40:00|27855.8|27840.8|27875.8|27860.8|27880.8|27865.8|27855.8|27840.8|52
1678283100000|2023-03-08 13:45:00|27878.3|27863.3|27855.8|27840.8|27880.8|27865.8|27850.8|27835.8|75
1678283400000|2023-03-08 13:50:00|27860.8|27845.8|27853.3|27838.3|27868.3|27853.3|27850.8|27835.8|35
1678283700000|2023-03-08 13:55:00|27855.8|27840.8|27840.8|27825.8|27860.8|27845.8|27840.8|27825.8|45
1678284000000|2023-03-08 14:00:00|27838.3|27823.3|27850.8|27835.8|27855.8|27840.8|27830.8|27815.8|58
1678284300000|2023-03-08 14:05:00|27853.3|27838.3|27825.8|27810.8|27855.8|27840.8|27825.8|27810.8|65
1678284600000|2023-03-08 14:10:00|27828.3|27813.3|27830.8|27815.8|27830.8|27815.8|27820.8|27805.8|58
1678284900000|2023-03-08 14:15:00|27833.3|27818.3|27845.8|27830.8|27855.8|27840.8|27830.8|27815.8|63
1678285200000|2023-03-08 14:20:00|27848.3|27833.3|27820.8|27805.8|27850.8|27835.8|27815.8|27800.8|93
1678285500000|2023-03-08 14:25:00|27818.3|27803.3|27815.8|27800.8|27818.3|27803.3|27805.8|27790.8|73
1678285800000|2023-03-08 14:30:00|27820.8|27805.8|27825.8|27810.8|27850.8|27835.8|27815.8|27800.8|127
1678286100000|2023-03-08 14:35:00|27823.3|27808.3|27815.8|27800.8|27833.3|27818.3|27810.8|27795.8|57
1678286400000|2023-03-08 14:40:00|27813.3|27798.3|27805.8|27790.8|27830.8|27815.8|27803.3|27788.3|108
1678286700000|2023-03-08 14:45:00|27803.3|27788.3|27825.8|27810.8|27835.8|27820.8|27800.8|27785.8|89
1678287000000|2023-03-08 14:50:00|27828.3|27813.3|27835.8|27820.8|27840.8|27825.8|27825.8|27810.8|46
1678287300000|2023-03-08 14:55:00|27838.3|27823.3|27855.8|27840.8|27855.8|27840.8|27835.8|27820.8|33
1678287600000|2023-03-08 15:00:00|27825.8|27810.8|27840.8|27825.8|27850.8|27835.8|27783.3|27768.3|454
1678287900000|2023-03-08 15:05:00|27843.3|27828.3|27853.3|27838.3|27860.8|27845.8|27830.8|27815.8|118
1678288200000|2023-03-08 15:10:00|27852.9|27837.9|27850.4|27835.4|27870.4|27855.4|27847.9|27832.9|82
1678288500000|2023-03-08 15:15:00|27845.4|27830.4|27845.4|27830.4|27857.9|27842.9|27830.4|27815.4|93
1678288800000|2023-03-08 15:20:00|27850.4|27835.4|27872.9|27857.9|27880.4|27865.4|27825.4|27810.4|129
1678289100000|2023-03-08 15:25:00|27870.4|27855.4|27860.4|27845.4|27880.4|27865.4|27850.4|27835.4|155
1678289400000|2023-03-08 15:30:00|27862.9|27847.9|27925.4|27910.4|27930.4|27915.4|27855.4|27840.4|267
1678289700000|2023-03-08 15:35:00|27922.9|27907.9|27910.4|27895.4|27935.4|27920.4|27910.4|27895.4|145
1678290000000|2023-03-08 15:40:00|27912.9|27897.9|27907.9|27892.9|27912.9|27897.9|27895.4|27880.4|52
1678290300000|2023-03-08 15:45:00|27905.4|27890.4|27885.4|27870.4|27912.9|27897.9|27880.4|27865.4|93
1678290600000|2023-03-08 15:50:00|27880.4|27865.4|27895.4|27880.4|27902.9|27887.9|27877.9|27862.9|124
1678290900000|2023-03-08 15:55:00|27890.4|27875.4|27885.4|27870.4|27895.4|27880.4|27875.4|27860.4|84
1678291200000|2023-03-08 16:00:00|27890.4|27875.4|27895.4|27880.4|27905.4|27890.4|27890.4|27875.4|82
1678291500000|2023-03-08 16:05:00|27897.9|27882.9|27912.9|27897.9|27920.4|27905.4|27897.9|27882.9|66
1678291800000|2023-03-08 16:10:00|27915.4|27900.4|27915.4|27900.4|27920.4|27905.4|27900.4|27885.4|83
1678292100000|2023-03-08 16:15:00|27917.9|27902.9|27912.9|27897.9|27925.4|27910.4|27910.4|27895.4|111
1678292400000|2023-03-08 16:20:00|27915.4|27900.4|27915.4|27900.4|27925.4|27910.4|27910.4|27895.4|85
1678292700000|2023-03-08 16:25:00|27912.9|27897.9|27922.9|27907.9|27927.9|27912.9|27910.4|27895.4|239
1678293000000|2023-03-08 16:30:00|27925.4|27910.4|27917.9|27902.9|27925.4|27910.4|27900.4|27885.4|294
1678293300000|2023-03-08 16:35:00|27920.4|27905.4|27910.4|27895.4|27920.4|27905.4|27905.4|27890.4|171
1678293600000|2023-03-08 16:40:00|27915.4|27900.4|27915.4|27900.4|27925.4|27910.4|27910.4|27895.4|52
1678293900000|2023-03-08 16:45:00|27917.9|27902.9|27942.9|27927.9|27945.4|27930.4|27915.4|27900.4|65
1678294200000|2023-03-08 16:50:00|27947.9|27922.9|27947.9|27927.9|27957.9|27932.9|27942.9|27922.9|40
1678294500000|2023-03-08 16:55:00|27952.9|27932.9|27947.9|27927.9|27962.9|27937.9|27947.9|27927.9|32
1678294800000|2023-03-08 17:00:00|27952.9|27932.9|27947.9|27927.9|27962.9|27942.9|27947.9|27927.9|17
1678295100000|2023-03-08 17:05:00|27952.9|27932.9|27927.9|27902.9|27952.9|27932.9|27922.9|27902.9|20
1678295400000|2023-03-08 17:10:00|27922.9|27907.9|27912.9|27892.9|27927.9|27907.9|27907.9|27887.9|13
1678295700000|2023-03-08 17:15:00|27917.9|27897.9|27922.9|27902.9|27927.9|27902.9|27912.9|27892.9|6
1678296000000|2023-03-08 17:20:00|27917.9|27897.9|27917.9|27892.9|27922.9|27902.9|27912.9|27892.9|35
1678296300000|2023-03-08 17:25:00|27912.9|27897.9|27907.9|27887.9|27917.9|27897.9|27907.9|27882.9|22
1678296600000|2023-03-08 17:30:00|27902.9|27882.9|27892.9|27872.9|27907.9|27882.9|27877.9|27857.9|16
1678296900000|2023-03-08 17:35:00|27887.9|27867.9|27907.9|27882.9|27907.9|27887.9|27887.9|27867.9|25
1678297200000|2023-03-08 17:40:00|27902.9|27887.9|27907.9|27887.9|27912.9|27892.9|27902.9|27882.9|14
1678297500000|2023-03-08 17:45:00|27902.9|27882.9|27907.9|27882.9|27907.9|27887.9|27897.9|27877.9|8
1678297800000|2023-03-08 17:50:00|27902.9|27887.9|27902.9|27877.9|27902.9|27887.9|27897.9|27877.9|5
1678298100000|2023-03-08 17:55:00|27897.9|27872.9|27892.9|27867.9|27902.9|27872.9|27882.9|27862.9|16
1678298400000|2023-03-08 18:00:00|27887.9|27872.9|27882.9|27857.9|27897.9|27877.9|27867.9|27847.9|54
1678298700000|2023-03-08 18:05:00|27877.9|27852.9|27872.9|27852.9|27887.9|27867.9|27872.9|27852.9|12
1678299000000|2023-03-08 18:10:00|27867.9|27847.9|27872.9|27852.9|27882.9|27862.9|27867.9|27847.9|8
1678299300000|2023-03-08 18:15:00|27867.9|27847.9|27877.9|27857.9|27877.9|27857.9|27867.9|27847.9|14
1678299600000|2023-03-08 18:20:00|27872.9|27852.9|27877.9|27857.9|27882.9|27862.9|27872.9|27847.9|18
1678299900000|2023-03-08 18:25:00|27882.9|27852.9|27867.9|27847.9|27882.9|27857.9|27862.9|27842.9|39
1678300200000|2023-03-08 18:30:00|27862.9|27842.9|27872.9|27847.9|27877.9|27852.9|27862.9|27842.9|16
1678300500000|2023-03-08 18:35:00|27867.9|27852.9|27862.9|27842.9|27872.9|27852.9|27862.9|27842.9|13
1678300800000|2023-03-08 18:40:00|27867.9|27847.9|27867.9|27847.9|27867.9|27847.9|27862.9|27842.9|9
1678301100000|2023-03-08 18:45:00|27862.9|27842.9|27862.9|27842.9|27872.9|27852.9|27862.9|27842.9|15
1678301400000|2023-03-08 18:50:00|27867.9|27847.9|27877.9|27857.9|27877.9|27857.9|27867.9|27847.9|24
1678301700000|2023-03-08 18:55:00|27882.9|27852.9|27877.9|27857.9|27882.9|27857.9|27867.9|27847.9|17
1678302000000|2023-03-08 19:00:00|27882.9|27852.9|27872.9|27852.9|27887.9|27867.9|27872.9|27852.9|27
1678302300000|2023-03-08 19:05:00|27867.9|27847.9|27882.9|27862.9|27882.9|27862.9|27867.9|27847.9|11
1678302600000|2023-03-08 19:10:00|27887.9|27867.9|27882.9|27862.9|27897.9|27872.9|27882.9|27862.9|8
1678302900000|2023-03-08 19:15:00|27877.9|27857.9|27882.9|27862.9|27892.9|27867.9|27877.9|27857.9|9
1678303200000|2023-03-08 19:20:00|27887.9|27867.9|27892.9|27872.9|27897.9|27877.9|27882.9|27862.9|13
1678303500000|2023-03-08 19:25:00|27897.9|27867.9|27910.4|27895.4|27917.9|27895.4|27897.9|27867.9|21
1678303800000|2023-03-08 19:30:00|27907.9|27892.9|27897.9|27882.9|27910.4|27895.4|27895.4|27880.4|12
1678304100000|2023-03-08 19:35:00|27895.4|27880.4|27900.4|27885.4|27905.4|27890.4|27895.4|27880.4|4
1678304400000|2023-03-08 19:40:00|27895.4|27880.4|27895.4|27880.4|27902.9|27887.9|27892.9|27877.9|6
1678304700000|2023-03-08 19:45:00|27900.4|27885.4|27895.4|27880.4|27900.4|27885.4|27892.9|27877.9|4
1678305000000|2023-03-08 19:50:00|27892.9|27877.9|27897.9|27882.9|27900.4|27885.4|27885.4|27870.4|13
1678305300000|2023-03-08 19:55:00|27895.4|27880.4|27887.9|27872.9|27900.4|27885.4|27885.4|27870.4|9
1678305600000|2023-03-08 20:00:00|27890.4|27875.4|27890.4|27875.4|27895.4|27880.4|27885.4|27870.4|2
1678305900000|2023-03-08 20:05:00|27887.9|27872.9|27887.9|27872.9|27887.9|27872.9|27877.9|27862.9|6
1678306200000|2023-03-08 20:10:00|27885.4|27870.4|27882.9|27867.9|27887.9|27872.9|27877.9|27862.9|8
1678306500000|2023-03-08 20:15:00|27885.4|27870.4|27882.9|27867.9|27885.4|27870.4|27875.4|27860.4|3
1678306800000|2023-03-08 20:20:00|27880.4|27865.4|27877.9|27862.9|27887.9|27872.9|27877.9|27862.9|2
1678307100000|2023-03-08 20:25:00|27880.4|27865.4|27890.4|27875.4|27890.4|27875.4|27877.9|27862.9|13
1678307400000|2023-03-08 20:30:00|27892.9|27877.9|27902.9|27887.9|27905.4|27890.4|27890.4|27875.4|25
1678307700000|2023-03-08 20:35:00|27905.4|27890.4|27925.4|27910.4|27930.4|27915.4|27900.4|27885.4|21
1678308000000|2023-03-08 20:40:00|27927.9|27912.9|27947.9|27932.9|27950.4|27935.4|27927.9|27912.9|16
1678308300000|2023-03-08 20:45:00|27945.4|27930.4|27952.9|27937.9|27960.4|27945.4|27945.4|27930.4|25
1678308600000|2023-03-08 20:50:00|27950.4|27935.4|27952.9|27937.9|27957.9|27942.9|27940.4|27925.4|25
1678308900000|2023-03-08 20:55:00|27957.9|27942.9|27947.9|27932.9|27960.4|27945.4|27947.9|27932.9|13
1678309200000|2023-03-08 21:00:00|27965|27925|27969.5|27929.5|27975.4|27935.4|27963.7|27923.7|0
1678309500000|2023-03-08 21:05:00|27968.2|27928.2|27969.5|27929.5|27971.5|27931.5|27966.9|27926.9|0
1678309800000|2023-03-08 21:10:00|27969.4|27929.4|27972.3|27932.3|27973.6|27933.6|27964.5|27924.5|0
1678310100000|2023-03-08 21:15:00|27972.4|27932.4|27976.9|27936.9|27976.9|27936.9|27972.3|27932.3|0
1678310400000|2023-03-08 21:20:00|27978.2|27938.2|27981.3|27941.3|27981.3|27941.3|27978.1|27938.1|0
1678310700000|2023-03-08 21:25:00|27981.2|27941.2|27981.3|27941.3|27981.3|27941.3|27979.4|27939.4|0
1678311000000|2023-03-08 21:30:00|27981.2|27941.2|27981.3|27941.3|27982.6|27942.6|27976.7|27936.7|0
1678311300000|2023-03-08 21:35:00|27982.6|27942.6|27981.3|27941.3|27982.6|27942.6|27981.3|27941.3|0
1678311600000|2023-03-08 21:40:00|27982.6|27942.6|27982.6|27942.6|27985.2|27945.2|27982.6|27942.6|0
1678311900000|2023-03-08 21:45:00|27982.7|27942.7|27987.2|27947.2|27987.2|27947.2|27982.7|27942.7|0
1678312200000|2023-03-08 21:50:00|27987.1|27947.1|27987.2|27947.2|27988.5|27948.5|27985.2|27945.2|0
1678312500000|2023-03-08 21:55:00|27986.3|27946.3|27986.3|27946.3|27986.9|27946.9|27985.6|27945.6|0
1678312800000|2023-03-08 22:00:00|27986.2|27946.2|27985.6|27945.6|27986.9|27946.9|27984.3|27944.3|0
1678313100000|2023-03-08 22:05:00|27985.7|27945.7|27986.3|27946.3|27988.9|27948.9|27985.6|27945.6|0
1678313400000|2023-03-08 22:10:00|27986.9|27946.9|27989.1|27949.1|27991|27951|27986.9|27946.9|0
1678313700000|2023-03-08 22:15:00|27991|27951|27989.1|27949.1|27991|27951|27989.1|27949.1|0
1678314000000|2023-03-08 22:20:00|27989|27949|27989.7|27949.7|27989.7|27949.7|27988.4|27948.4|0
1678314300000|2023-03-08 22:25:00|27988.4|27948.4|27989.7|27949.7|27990.4|27950.4|27988.4|27948.4|0
1678314600000|2023-03-08 22:30:00|27989.1|27949.1|27989.1|27949.1|27989.7|27949.7|27988.4|27948.4|0
1678314900000|2023-03-08 22:35:00|27989.7|27949.7|27990.4|27950.4|27990.4|27950.4|27988.4|27948.4|0
1678315200000|2023-03-08 22:40:00|27989.7|27949.7|27989.1|27949.1|27989.7|27949.7|27988.4|27948.4|0
1678315500000|2023-03-08 22:45:00|27989|27949|27987.8|27947.8|27989.1|27949.1|27987.8|27947.8|0
1678315800000|2023-03-08 22:50:00|27988.4|27948.4|27988.4|27948.4|27988.4|27948.4|27988.4|27948.4|0
1678316100000|2023-03-08 22:55:00|27987.8|27947.8|27987.1|27947.1|27989.1|27949.1|27987.1|27947.1|0
1678316400000|2023-03-08 23:00:00|27987|27947|27977.3|27937.3|27987|27947|27974.1|27934.1|0
1678316700000|2023-03-08 23:05:00|27977.4|27937.4|27971.5|27931.5|27978.6|27938.6|27971.5|27931.5|0
1678317000000|2023-03-08 23:10:00|27972.8|27932.8|27971|27931|27976|27936|27969.7|27929.7|0
1678317300000|2023-03-08 23:15:00|27969.7|27929.7|27972.3|27932.3|27972.3|27932.3|27969.7|27929.7|0
1678317600000|2023-03-08 23:20:00|27972.4|27932.4|27969.7|27929.7|27973.6|27933.6|27965.2|27925.2|0
1678317900000|2023-03-08 23:25:00|27967.8|27927.8|27971|27931|27971|27931|27965.2|27925.2|0
1678318200000|2023-03-08 23:30:00|27971.1|27931.1|27976.9|27936.9|27980.1|27940.1|27971.1|27931.1|0
1678318500000|2023-03-08 23:35:00|27978.2|27938.2|27971|27931|27978.2|27938.2|27969.7|27929.7|0
1678318800000|2023-03-08 23:40:00|27970.4|27930.4|27972.3|27932.3|27973.6|27933.6|27969.7|27929.7|0
1678319100000|2023-03-08 23:45:00|27972.4|27932.4|27972.3|27932.3|27976.9|27936.9|27969.7|27929.7|0
1678319400000|2023-03-08 23:50:00|27971|27931|27966.5|27926.5|27971|27931|27961.9|27921.9|0
1678319700000|2023-03-08 23:55:00|27966.4|27926.4|27965.2|27925.2|27966.5|27926.5|27961.9|27921.9|0
1678320000000|2023-03-09 00:00:00|27965.1|27925.1|27967.8|27927.8|27967.8|27927.8|27960.6|27920.6|0
1678320300000|2023-03-09 00:05:00|27967.7|27927.7|27959.3|27919.3|27967.8|27927.8|27956.1|27916.1|0
1678320600000|2023-03-09 00:10:00|27959.4|27919.4|27960.6|27920.6|27960.6|27920.6|27956.1|27916.1|0
1678320900000|2023-03-09 00:15:00|27960.7|27920.7|27941.1|27901.1|27965.2|27925.2|27934.6|27894.6|0
1678321200000|2023-03-09 00:20:00|27941|27901|27941.1|27901.1|27941.1|27901.1|27928.3|27888.3|0
1678321500000|2023-03-09 00:25:00|27941|27901|27941|27901|27941.1|27901.1|27934.6|27894.6|0
1678321800000|2023-03-09 00:30:00|27941.1|27901.1|27927.8|27887.8|27947.4|27907.4|27901.6|27861.6|0
1678322100000|2023-03-09 00:35:00|27927.9|27887.9|27940.6|27900.6|27943.8|27903.8|27927.8|27887.8|0
1678322400000|2023-03-09 00:40:00|27946.9|27906.9|27947|27907|27956.8|27916.8|27946.9|27906.9|0
1678322700000|2023-03-09 00:45:00|27947.1|27907.1|27947|27907|27953.4|27913.4|27940.6|27900.6|0
1678323000000|2023-03-09 00:50:00|27946.9|27906.9|27940.6|27900.6|27947|27907|27940.6|27900.6|0
1678323300000|2023-03-09 00:55:00|27940.4|27900.4|27946.9|27906.9|27946.9|27906.9|27940.4|27900.4|0
1678323600000|2023-03-09 01:00:00|27947|27907|27934.2|27894.2|27947.3|27907.3|27934.2|27894.2|0
1678323900000|2023-03-09 01:05:00|27927.9|27887.9|27914.7|27874.7|27927.9|27887.9|27908.3|27868.3|0
1678324200000|2023-03-09 01:10:00|27914.8|27874.8|27924.3|27884.3|27927.6|27887.6|27914.7|27874.7|0
1678324500000|2023-03-09 01:15:00|27927.5|27887.5|27933.9|27893.9|27933.9|27893.9|27927.4|27887.4|0
1678324800000|2023-03-09 01:20:00|27933.8|27893.8|27927.5|27887.5|27933.8|27893.8|27927.3|27887.3|0
1678325100000|2023-03-09 01:25:00|27927.6|27887.6|27933.7|27893.7|27933.9|27893.9|27927.3|27887.3|0
1678325400000|2023-03-09 01:30:00|27933.8|27893.8|27921.1|27881.1|27940.1|27900.1|27920.9|27880.9|0
1678325700000|2023-03-09 01:35:00|27927.4|27887.4|27930.5|27890.5|27933.8|27893.8|27920.9|27880.9|0
1678326000000|2023-03-09 01:40:00|27933.7|27893.7|27914.6|27874.6|27933.7|27893.7|27914.6|27874.6|0
1678326300000|2023-03-09 01:45:00|27914.7|27874.7|27908|27868|27914.7|27874.7|27908|27868|0
1678326600000|2023-03-09 01:50:00|27907.9|27867.9|27914.4|27874.4|27920.7|27880.7|27907.9|27867.9|0
1678326900000|2023-03-09 01:55:00|27917.5|27877.5|27914.1|27874.1|27927.1|27887.1|27914|27874|0
1678327200000|2023-03-09 02:00:00|27914|27874|27920.6|27880.6|27933.3|27893.3|27914|27874|0
1678327500000|2023-03-09 02:05:00|27920.5|27880.5|27927.1|27887.1|27927.1|27887.1|27920.5|27880.5|0
1678327800000|2023-03-09 02:10:00|27927|27887|27927.1|27887.1|27927.1|27887.1|27920.6|27880.6|0
1678328100000|2023-03-09 02:15:00|27920.8|27880.8|27920.7|27880.7|27927.1|27887.1|27920.6|27880.6|0
1678328400000|2023-03-09 02:20:00|27920.8|27880.8|27920.7|27880.7|27927.1|27887.1|27920.6|27880.6|0
1678328700000|2023-03-09 02:25:00|27927|27887|27927.2|27887.2|27927.2|27887.2|27920.8|27880.8|0
1678329000000|2023-03-09 02:30:00|27927.3|27887.3|27920.7|27880.7|27927.3|27887.3|27920.6|27880.6|0
1678329300000|2023-03-09 02:35:00|27920.6|27880.6|27920.7|27880.7|27920.8|27880.8|27920.6|27880.6|0
1678329600000|2023-03-09 02:40:00|27927|27887|27920.5|27880.5|27927|27887|27914.2|27874.2|0
1678329900000|2023-03-09 02:45:00|27920.6|27880.6|27927.1|27887.1|27927.1|27887.1|27920.6|27880.6|0
1678330200000|2023-03-09 02:50:00|27920.8|27880.8|27927.3|27887.3|27933.6|27893.6|27920.8|27880.8|0
1678330500000|2023-03-09 02:55:00|27933.6|27893.6|27927.3|27887.3|27933.6|27893.6|27927.2|27887.2|0
1678330800000|2023-03-09 03:00:00|27927.2|27887.2|27920.9|27880.9|27927.2|27887.2|27920.9|27880.9|0
1678331100000|2023-03-09 03:05:00|27921|27881|27921|27881|27927.4|27887.4|27920.9|27880.9|0
1678331400000|2023-03-09 03:10:00|27924.2|27884.2|27914.4|27874.4|27927.4|27887.4|27908|27868|0
1678331700000|2023-03-09 03:15:00|27914.3|27874.3|27914.6|27874.6|27914.6|27874.6|27914.3|27874.3|0
1678332000000|2023-03-09 03:20:00|27920.9|27880.9|27927.4|27887.4|27927.4|27887.4|27920.9|27880.9|0
1678332300000|2023-03-09 03:25:00|27927.3|27887.3|27920.9|27880.9|27927.4|27887.4|27920.9|27880.9|0
1678332600000|2023-03-09 03:30:00|27921|27881|27914.5|27874.5|27927.3|27887.3|27914.5|27874.5|0
1678332900000|2023-03-09 03:35:00|27914.6|27874.6|27921|27881|27921|27881|27914.6|27874.6|0
1678333200000|2023-03-09 03:40:00|27921.1|27881.1|27921.1|27881.1|27927.4|27887.4|27921|27881|0
1678333500000|2023-03-09 03:45:00|27921|27881|27920.9|27880.9|27921.1|27881.1|27920.9|27880.9|0
1678333800000|2023-03-09 03:50:00|27921|27881|27927.3|27887.3|27927.4|27887.4|27920.9|27880.9|0
1678334100000|2023-03-09 03:55:00|27921|27881|27927.3|27887.3|27927.3|27887.3|27920.9|27880.9|0
1678334400000|2023-03-09 04:00:00|27927.2|27887.2|27920.9|27880.9|27927.3|27887.3|27920.9|27880.9|0
1678334700000|2023-03-09 04:05:00|27924|27884|27927.3|27887.3|27927.3|27887.3|27920.8|27880.8|0
1678335000000|2023-03-09 04:10:00|27927.2|27887.2|27927.2|27887.2|27927.3|27887.3|27927.2|27887.2|0
1678335300000|2023-03-09 04:15:00|27927.3|27887.3|27921|27881|27927.3|27887.3|27920.8|27880.8|0
1678335600000|2023-03-09 04:20:00|27920.9|27880.9|27920.9|27880.9|27921|27881|27920.9|27880.9|0
1678335900000|2023-03-09 04:25:00|27921|27881|27921|27881|27921|27881|27921|27881|0
1678336200000|2023-03-09 04:30:00|27927.3|27887.3|27921|27881|27927.4|27887.4|27921|27881|0
1678336500000|2023-03-09 04:35:00|27920.9|27880.9|27921|27881|27921|27881|27920.9|27880.9|0
1678336800000|2023-03-09 04:40:00|27920.9|27880.9|27920.9|27880.9|27921|27881|27920.9|27880.9|0
1678337100000|2023-03-09 04:45:00|27921|27881|27921.1|27881.1|27927.4|27887.4|27921|27881|0
1678337400000|2023-03-09 04:50:00|27921|27881|27921.1|27881.1|27927.5|27887.5|27921|27881|0
1678337700000|2023-03-09 04:55:00|27921.2|27881.2|27927.5|27887.5|27927.6|27887.6|27921.2|27881.2|0
1678338000000|2023-03-09 05:00:00|27927.4|27887.4|27927.5|27887.5|27927.5|27887.5|27921.1|27881.1|0
1678338300000|2023-03-09 05:05:00|27927.4|27887.4|27927.6|27887.6|27927.6|27887.6|27927.4|27887.4|0
1678338600000|2023-03-09 05:10:00|27933.9|27893.9|27934.1|27894.1|27934.2|27894.2|27927.6|27887.6|0
1678338900000|2023-03-09 05:15:00|27934.2|27894.2|27934.1|27894.1|27940.5|27900.5|27934|27894|0
1678339200000|2023-03-09 05:20:00|27934|27894|27934.1|27894.1|27934.1|27894.1|27934|27894|0
1678339500000|2023-03-09 05:25:00|27940.4|27900.4|27940.5|27900.5|27940.5|27900.5|27940.4|27900.4|0
1678339800000|2023-03-09 05:30:00|27940.6|27900.6|27940.5|27900.5|27940.6|27900.6|27940.5|27900.5|0
1678340100000|2023-03-09 05:35:00|27940.6|27900.6|27940.5|27900.5|27947|27907|27940.5|27900.5|0
1678340400000|2023-03-09 05:40:00|27940.6|27900.6|27940.5|27900.5|27940.6|27900.6|27940.5|27900.5|0
1678340700000|2023-03-09 05:45:00|27940.6|27900.6|27934|27894|27940.6|27900.6|27933.9|27893.9|0
1678341000000|2023-03-09 05:50:00|27940.3|27900.3|27940.4|27900.4|27940.5|27900.5|27940.3|27900.3|0
1678341300000|2023-03-09 05:55:00|27940.5|27900.5|27940.4|27900.4|27940.5|27900.5|27940.4|27900.4|0
1678341600000|2023-03-09 06:00:00|27940.5|27900.5|27927.7|27887.7|27940.5|27900.5|27927.6|27887.6|0
1678341900000|2023-03-09 06:05:00|27927.6|27887.6|27927.8|27887.8|27927.8|27887.8|27927.6|27887.6|0
1678342200000|2023-03-09 06:10:00|27927.9|27887.9|27934.3|27894.3|27934.3|27894.3|27927.9|27887.9|0
1678342500000|2023-03-09 06:15:00|27934.4|27894.4|27934.4|27894.4|27940.8|27900.8|27934.3|27894.3|0
1678342800000|2023-03-09 06:20:00|27940.7|27900.7|27940.8|27900.8|27940.8|27900.8|27934.3|27894.3|0
1678343100000|2023-03-09 06:25:00|27940.7|27900.7|27934.3|27894.3|27940.8|27900.8|27934.3|27894.3|0
1678343400000|2023-03-09 06:30:00|27934.4|27894.4|27927.9|27887.9|27934.4|27894.4|27927.9|27887.9|0
1678343700000|2023-03-09 06:35:00|27928|27888|27928|27888|27928|27888|27927.9|27887.9|0
1678344000000|2023-03-09 06:40:00|27928.1|27888.1|27921.6|27881.6|27928.1|27888.1|27921.6|27881.6|0
1678344300000|2023-03-09 06:45:00|27921.7|27881.7|27928|27888|27928.1|27888.1|27921.6|27881.6|0
1678344600000|2023-03-09 06:50:00|27928.1|27888.1|27927.9|27887.9|27934.3|27894.3|27927.9|27887.9|0
1678344900000|2023-03-09 06:55:00|27928|27888|27928|27888|27928|27888|27927.9|27887.9|0
1678345200000|2023-03-09 07:00:00|27927.9|27887.9|27902.9|27887.9|27928.9|27900.4|27900.4|27875.1|37
1678345500000|2023-03-09 07:05:00|27900.4|27885.4|27915.4|27900.4|27920.4|27905.4|27897.9|27882.9|35
1678345800000|2023-03-09 07:10:00|27910.4|27895.4|27912.9|27897.9|27922.9|27907.9|27910.4|27895.4|30
1678346100000|2023-03-09 07:15:00|27915.4|27900.4|27910.4|27895.4|27915.4|27900.4|27900.4|27885.4|40
1678346400000|2023-03-09 07:20:00|27915.4|27900.4|27925.4|27910.4|27930.4|27915.4|27912.9|27897.9|47
1678346700000|2023-03-09 07:25:00|27927.9|27912.9|27922.9|27907.9|27927.9|27912.9|27920.4|27905.4|13
1678347000000|2023-03-09 07:30:00|27925.4|27910.4|27920.4|27905.4|27930.4|27915.4|27915.4|27900.4|21
1678347300000|2023-03-09 07:35:00|27922.9|27907.9|27925.4|27910.4|27927.9|27912.9|27920.4|27905.4|2
1678347600000|2023-03-09 07:40:00|27927.9|27912.9|27915.4|27900.4|27927.9|27912.9|27915.4|27900.4|14
1678347900000|2023-03-09 07:45:00|27917.9|27902.9|27920.4|27905.4|27920.4|27905.4|27910.4|27895.4|9
1678348200000|2023-03-09 07:50:00|27917.9|27902.9|27905.4|27890.4|27917.9|27902.9|27905.4|27890.4|33
1678348500000|2023-03-09 07:55:00|27902.9|27887.9|27925.4|27910.4|27927.9|27912.9|27902.9|27887.9|31
1678348800000|2023-03-09 08:00:00|27930.4|27915.4|27875.4|27860.4|27950.4|27935.4|27865.4|27850.4|1007
1678349100000|2023-03-09 08:05:00|27882.9|27867.9|27847.9|27832.9|27892.9|27877.9|27845.4|27830.4|254
1678349400000|2023-03-09 08:10:00|27845.4|27830.4|27785.4|27770.4|27850.4|27835.4|27772.9|27757.9|298
1678349700000|2023-03-09 08:15:00|27782.9|27767.9|27785.4|27770.4|27807.9|27792.9|27765.4|27750.4|235
1678350000000|2023-03-09 08:20:00|27780.4|27765.4|27752.9|27737.9|27782.9|27767.9|27740.4|27725.4|359
1678350300000|2023-03-09 08:25:00|27750.4|27735.4|27760.4|27745.4|27770.4|27755.4|27735.4|27720.4|162
1678350600000|2023-03-09 08:30:00|27757.9|27742.9|27770.4|27755.4|27770.4|27755.4|27727.9|27712.9|329
1678350900000|2023-03-09 08:35:00|27775.4|27760.4|27777.9|27762.9|27800.4|27785.4|27755.4|27740.4|172
1678351200000|2023-03-09 08:40:00|27780.4|27765.4|27740.4|27725.4|27795.4|27780.4|27740.4|27725.4|125
1678351500000|2023-03-09 08:45:00|27735.4|27720.4|27705.9|27690.9|27737.9|27722.9|27698.4|27683.4|310
1678351800000|2023-03-09 08:50:00|27708.4|27693.4|27703.4|27688.4|27720.9|27705.9|27698.4|27683.4|264
1678352100000|2023-03-09 08:55:00|27705.9|27690.9|27728.4|27713.4|27728.4|27713.4|27703.4|27688.4|180
1678352400000|2023-03-09 09:00:00|27723.4|27708.4|27683.4|27668.4|27723.4|27708.4|27683.4|27668.4|180
1678352700000|2023-03-09 09:05:00|27680.9|27665.9|27693.4|27678.4|27703.4|27688.4|27678.4|27663.4|138
1678353000000|2023-03-09 09:10:00|27698.4|27683.4|27705.9|27690.9|27715.9|27700.9|27693.4|27678.4|86
1678353300000|2023-03-09 09:15:00|27703.4|27688.4|27708.4|27693.4|27718.4|27703.4|27698.4|27683.4|212
1678353600000|2023-03-09 09:20:00|27705.9|27690.9|27693.4|27678.4|27708.4|27693.4|27688.4|27673.4|95
1678353900000|2023-03-09 09:25:00|27690.9|27675.9|27668.4|27653.4|27693.4|27678.4|27668.4|27653.4|195
1678354200000|2023-03-09 09:30:00|27663.4|27648.4|27633.4|27618.4|27663.4|27648.4|27630.9|27615.9|244
1678354500000|2023-03-09 09:35:00|27628.4|27613.4|27610.9|27595.9|27633.4|27618.4|27598.4|27583.4|205
1678354800000|2023-03-09 09:40:00|27608.4|27593.4|27603.4|27588.4|27623.4|27608.4|27603.4|27588.4|396
1678355100000|2023-03-09 09:45:00|27600.9|27585.9|27613.4|27598.4|27618.4|27603.4|27588.4|27573.4|137
1678355400000|2023-03-09 09:50:00|27610.9|27595.9|27600.9|27585.9|27618.4|27603.4|27593.4|27578.4|82
1678355700000|2023-03-09 09:55:00|27598.4|27583.4|27590.9|27575.9|27598.4|27583.4|27583.4|27568.4|78
1678356000000|2023-03-09 10:00:00|27585.9|27570.9|27598.4|27583.4|27608.4|27593.4|27583.4|27568.4|113
1678356300000|2023-03-09 10:05:00|27603.4|27588.4|27568.4|27553.4|27613.4|27598.4|27568.4|27553.4|218
1678356600000|2023-03-09 10:10:00|27565.9|27550.9|27578.4|27563.4|27593.4|27578.4|27565.9|27550.9|160
1678356900000|2023-03-09 10:15:00|27575.9|27560.9|27588.4|27573.4|27593.4|27578.4|27568.4|27553.4|93
1678357200000|2023-03-09 10:20:00|27583.4|27568.4|27583.4|27568.4|27588.4|27573.4|27565.9|27550.9|115
1678357500000|2023-03-09 10:25:00|27580.9|27565.9|27608.4|27593.4|27608.4|27593.4|27580.9|27565.9|114
1678357800000|2023-03-09 10:30:00|27610.9|27595.9|27613.4|27598.4|27623.4|27608.4|27608.4|27593.4|98
1678358100000|2023-03-09 10:35:00|27615.9|27600.9|27613.4|27598.4|27620.9|27605.9|27603.4|27588.4|95
1678358400000|2023-03-09 10:40:00|27615.9|27600.9|27610.9|27595.9|27633.4|27618.4|27608.4|27593.4|63
1678358700000|2023-03-09 10:45:00|27608.4|27593.4|27625.9|27610.9|27633.4|27618.4|27608.4|27593.4|81
1678359000000|2023-03-09 10:50:00|27628.4|27613.4|27633.4|27618.4|27638.4|27623.4|27623.4|27608.4|48
1678359300000|2023-03-09 10:55:00|27635.9|27620.9|27643.4|27628.4|27643.4|27628.4|27633.4|27618.4|51
1678359600000|2023-03-09 11:00:00|27638.4|27623.4|27633.4|27618.4|27643.4|27628.4|27618.4|27603.4|96
1678359900000|2023-03-09 11:05:00|27635.9|27620.9|27663.4|27648.4|27670.9|27655.9|27635.9|27620.9|108
1678360200000|2023-03-09 11:10:00|27665.9|27650.9|27638.4|27623.4|27668.4|27653.4|27638.4|27623.4|34
1678360500000|2023-03-09 11:15:00|27643.4|27628.4|27655.9|27640.9|27658.4|27643.4|27640.9|27625.9|29
1678360800000|2023-03-09 11:20:00|27653.4|27638.4|27653.4|27638.4|27658.4|27643.4|27638.4|27623.4|43
1678361100000|2023-03-09 11:25:00|27655.9|27640.9|27663.4|27648.4|27678.4|27663.4|27655.9|27640.9|77
1678361400000|2023-03-09 11:30:00|27658.4|27643.4|27668.4|27653.4|27670.9|27655.9|27655.9|27640.9|61
1678361700000|2023-03-09 11:35:00|27670.9|27655.9|27675.9|27660.9|27678.4|27663.4|27668.4|27653.4|33
1678362000000|2023-03-09 11:40:00|27673.4|27658.4|27693.4|27678.4|27693.4|27678.4|27673.4|27658.4|129
1678362300000|2023-03-09 11:45:00|27698.4|27683.4|27690.9|27675.9|27698.4|27683.4|27683.4|27668.4|65
1678362600000|2023-03-09 11:50:00|27688.4|27673.4|27690.9|27675.9|27698.4|27683.4|27685.9|27670.9|40
1678362900000|2023-03-09 11:55:00|27688.4|27673.4|27685.9|27670.9|27693.4|27678.4|27678.4|27663.4|32
1678363200000|2023-03-09 12:00:00|27688.4|27673.4|27683.4|27668.4|27688.4|27673.4|27678.4|27663.4|44
1678363500000|2023-03-09 12:05:00|27680.9|27665.9|27668.4|27653.4|27683.4|27668.4|27648.4|27633.4|109
1678363800000|2023-03-09 12:10:00|27665.9|27650.9|27643.4|27628.4|27670.9|27655.9|27640.9|27625.9|58
1678364100000|2023-03-09 12:15:00|27645.9|27630.9|27658.4|27643.4|27660.9|27645.9|27643.4|27628.4|29
1678364400000|2023-03-09 12:20:00|27655.9|27640.9|27658.4|27643.4|27663.4|27648.4|27633.4|27618.4|67
1678364700000|2023-03-09 12:25:00|27660.9|27645.9|27668.4|27653.4|27668.4|27653.4|27653.4|27638.4|320
1678365000000|2023-03-09 12:30:00|27663.4|27648.4|27638.4|27623.4|27663.4|27648.4|27638.4|27623.4|69
1678365300000|2023-03-09 12:35:00|27643.4|27628.4|27653.4|27638.4|27658.4|27643.4|27638.4|27623.4|35
1678365600000|2023-03-09 12:40:00|27651.3|27636.3|27651.3|27636.3|27661.3|27646.3|27646.3|27631.3|41
1678365900000|2023-03-09 12:45:00|27653.8|27638.8|27636.3|27621.3|27661.3|27646.3|27636.3|27621.3|33
1678366200000|2023-03-09 12:50:00|27641.3|27626.3|27666.3|27651.3|27668.8|27653.8|27636.3|27621.3|38
1678366500000|2023-03-09 12:55:00|27661.3|27646.3|27646.3|27631.3|27666.3|27651.3|27641.3|27626.3|39
1678366800000|2023-03-09 13:00:00|27643.8|27628.8|27641.3|27626.3|27651.3|27636.3|27636.3|27621.3|32
1678367100000|2023-03-09 13:05:00|27638.8|27623.8|27636.3|27621.3|27651.3|27636.3|27636.3|27621.3|37
1678367400000|2023-03-09 13:10:00|27638.8|27623.8|27638.8|27623.8|27656.3|27641.3|27636.3|27621.3|69
1678367700000|2023-03-09 13:15:00|27636.3|27621.3|27666.3|27651.3|27671.3|27656.3|27636.3|27621.3|401
1678368000000|2023-03-09 13:20:00|27671.3|27656.3|27691.3|27676.3|27696.3|27681.3|27666.3|27651.3|111
1678368300000|2023-03-09 13:25:00|27696.3|27681.3|27676.3|27661.3|27703.8|27688.8|27676.3|27661.3|115
1678368600000|2023-03-09 13:30:00|27693.8|27678.8|27711.3|27696.3|27736.3|27721.3|27678.8|27663.8|331
1678368900000|2023-03-09 13:35:00|27708.8|27693.8|27713.8|27698.8|27713.8|27698.8|27691.3|27676.3|336
1678369200000|2023-03-09 13:40:00|27711.3|27696.3|27701.3|27686.3|27731.3|27716.3|27696.3|27681.3|122
1678369500000|2023-03-09 13:45:00|27703.8|27688.8|27701.3|27686.3|27706.3|27691.3|27681.3|27666.3|146
1678369800000|2023-03-09 13:50:00|27698.8|27683.8|27698.8|27683.8|27711.3|27696.3|27686.3|27671.3|42
1678370100000|2023-03-09 13:55:00|27696.3|27681.3|27731.3|27716.3|27731.3|27716.3|27691.3|27676.3|75
1678370400000|2023-03-09 14:00:00|27733.8|27718.8|27736.3|27721.3|27746.3|27731.3|27726.3|27711.3|135
1678370700000|2023-03-09 14:05:00|27738.8|27723.8|27716.3|27701.3|27743.8|27728.8|27716.3|27701.3|87
1678371000000|2023-03-09 14:10:00|27718.8|27703.8|27726.3|27711.3|27748.8|27733.8|27716.3|27701.3|110
1678371300000|2023-03-09 14:15:00|27728.8|27713.8|27731.3|27716.3|27736.3|27721.3|27721.3|27706.3|45
1678371600000|2023-03-09 14:20:00|27733.8|27718.8|27721.3|27706.3|27738.8|27723.8|27716.3|27701.3|35
1678371900000|2023-03-09 14:25:00|27718.8|27703.8|27736.3|27721.3|27741.3|27726.3|27716.3|27701.3|46
1678372200000|2023-03-09 14:30:00|27738.8|27723.8|27758.8|27743.8|27761.3|27746.3|27731.3|27716.3|219
1678372500000|2023-03-09 14:35:00|27756.3|27741.3|27761.3|27746.3|27761.3|27746.3|27748.8|27733.8|85
1678372800000|2023-03-09 14:40:00|27756.3|27741.3|27758.8|27743.8|27761.3|27746.3|27738.8|27723.8|108
1678373100000|2023-03-09 14:45:00|27761.3|27746.3|27783.8|27768.8|27791.3|27776.3|27761.3|27746.3|189
1678373400000|2023-03-09 14:50:00|27786.3|27771.3|27788.8|27773.8|27796.3|27781.3|27776.3|27761.3|152
1678373700000|2023-03-09 14:55:00|27786.3|27771.3|27796.3|27781.3|27798.8|27783.8|27771.3|27756.3|106
1678374000000|2023-03-09 15:00:00|27798.8|27783.8|27826.3|27811.3|27826.3|27811.3|27796.3|27781.3|173
1678374300000|2023-03-09 15:05:00|27823.8|27808.8|27816.3|27801.3|27836.3|27821.3|27801.3|27786.3|197
1678374600000|2023-03-09 15:10:00|27815.8|27800.8|27780.8|27765.8|27825.8|27810.8|27775.8|27760.8|130
1678374900000|2023-03-09 15:15:00|27778.3|27763.3|27745.8|27730.8|27795.8|27780.8|27730.8|27715.8|153
1678375200000|2023-03-09 15:20:00|27748.3|27733.3|27750.8|27735.8|27765.8|27750.8|27740.8|27725.8|73
1678375500000|2023-03-09 15:25:00|27748.3|27733.3|27775.8|27760.8|27775.8|27760.8|27745.8|27730.8|92
1678375800000|2023-03-09 15:30:00|27773.3|27758.3|27795.8|27780.8|27805.8|27790.8|27770.8|27755.8|142
1678376100000|2023-03-09 15:35:00|27798.3|27783.3|27795.8|27780.8|27813.3|27798.3|27785.8|27770.8|130
1678376400000|2023-03-09 15:40:00|27793.3|27778.3|27795.8|27780.8|27810.8|27795.8|27790.8|27775.8|142
1678376700000|2023-03-09 15:45:00|27790.8|27775.8|27790.8|27775.8|27800.8|27785.8|27783.3|27768.3|94
1678377000000|2023-03-09 15:50:00|27788.3|27773.3|27795.8|27780.8|27800.8|27785.8|27785.8|27770.8|99
1678377300000|2023-03-09 15:55:00|27793.3|27778.3|27740.8|27725.8|27793.3|27778.3|27735.8|27720.8|153
1678377600000|2023-03-09 16:00:00|27738.3|27723.3|27735.8|27720.8|27745.8|27730.8|27723.3|27708.3|171
1678377900000|2023-03-09 16:05:00|27733.3|27718.3|27750.8|27735.8|27750.8|27735.8|27725.8|27710.8|308
1678378200000|2023-03-09 16:10:00|27748.3|27733.3|27763.3|27748.3|27765.8|27750.8|27743.3|27728.3|129
1678378500000|2023-03-09 16:15:00|27760.8|27745.8|27750.8|27735.8|27763.3|27748.3|27743.3|27728.3|166
1678378800000|2023-03-09 16:20:00|27753.3|27738.3|27745.8|27730.8|27755.8|27740.8|27735.8|27720.8|235
1678379100000|2023-03-09 16:25:00|27743.3|27728.3|27745.8|27730.8|27750.8|27735.8|27735.8|27720.8|351
1678379400000|2023-03-09 16:30:00|27748.3|27733.3|27718.3|27703.3|27750.8|27735.8|27710.8|27695.8|451
1678379700000|2023-03-09 16:35:00|27720.8|27705.8|27720.8|27705.8|27730.8|27715.8|27715.8|27700.8|128
1678380000000|2023-03-09 16:40:00|27715.8|27700.8|27720.8|27705.8|27720.8|27705.8|27710.8|27695.8|76
1678380300000|2023-03-09 16:45:00|27725.8|27710.8|27730.8|27715.8|27738.3|27723.3|27720.8|27705.8|76
1678380600000|2023-03-09 16:50:00|27733.3|27713.3|27733.3|27713.3|27738.3|27718.3|27728.3|27708.3|146
1678380900000|2023-03-09 16:55:00|27728.3|27708.3|27718.3|27698.3|27733.3|27713.3|27713.3|27693.3|48
1678381200000|2023-03-09 17:00:00|27723.3|27703.3|27693.3|27668.3|27723.3|27703.3|27683.3|27658.3|15
1678381500000|2023-03-09 17:05:00|27688.3|27663.3|27698.3|27673.3|27703.3|27678.3|27673.3|27653.3|18
1678381800000|2023-03-09 17:10:00|27693.3|27678.3|27698.3|27673.3|27703.3|27678.3|27688.3|27668.3|20
1678382100000|2023-03-09 17:15:00|27693.3|27678.3|27698.3|27678.3|27703.3|27683.3|27683.3|27663.3|22
1678382400000|2023-03-09 17:20:00|27693.3|27673.3|27698.3|27678.3|27703.3|27683.3|27693.3|27673.3|17
1678382700000|2023-03-09 17:25:00|27703.3|27683.3|27713.3|27693.3|27718.3|27693.3|27698.3|27678.3|41
1678383000000|2023-03-09 17:30:00|27708.3|27688.3|27708.3|27688.3|27713.3|27693.3|27703.3|27683.3|7
1678383300000|2023-03-09 17:35:00|27703.3|27683.3|27688.3|27663.3|27708.3|27683.3|27678.3|27658.3|38
1678383600000|2023-03-09 17:40:00|27683.3|27668.3|27673.3|27653.3|27693.3|27673.3|27673.3|27648.3|29
1678383900000|2023-03-09 17:45:00|27668.3|27648.3|27653.3|27628.3|27668.3|27653.3|27648.3|27628.3|45
1678384200000|2023-03-09 17:50:00|27648.3|27633.3|27658.3|27638.3|27663.3|27643.3|27648.3|27628.3|14
1678384500000|2023-03-09 17:55:00|27653.3|27633.3|27648.3|27623.3|27663.3|27643.3|27643.3|27623.3|56
1678384800000|2023-03-09 18:00:00|27643.3|27628.3|27653.3|27628.3|27658.3|27638.3|27633.3|27613.3|27
1678385100000|2023-03-09 18:05:00|27648.3|27623.3|27648.3|27628.3|27653.3|27633.3|27643.3|27623.3|16
1678385400000|2023-03-09 18:10:00|27643.3|27623.3|27628.3|27608.3|27643.3|27623.3|27628.3|27608.3|29
1678385700000|2023-03-09 18:15:00|27623.3|27603.3|27613.3|27588.3|27628.3|27608.3|27608.3|27588.3|33
1678386000000|2023-03-09 18:20:00|27618.3|27593.3|27588.3|27568.3|27623.3|27603.3|27588.3|27568.3|48
1678386300000|2023-03-09 18:25:00|27583.3|27563.3|27583.3|27558.3|27583.3|27563.3|27563.3|27543.3|89
1678386600000|2023-03-09 18:30:00|27578.3|27553.3|27563.3|27538.3|27578.3|27558.3|27558.3|27538.3|41
1678386900000|2023-03-09 18:35:00|27558.3|27543.3|27558.3|27538.3|27568.3|27543.3|27558.3|27538.3|13
1678387200000|2023-03-09 18:40:00|27563.3|27543.3|27578.3|27553.3|27578.3|27558.3|27558.3|27538.3|15
1678387500000|2023-03-09 18:45:00|27573.3|27548.3|27538.3|27513.3|27578.3|27553.3|27533.3|27513.3|62
1678387800000|2023-03-09 18:50:00|27533.3|27508.3|27543.3|27523.3|27548.3|27528.3|27523.3|27503.3|53
1678388100000|2023-03-09 18:55:00|27538.3|27518.3|27543.3|27518.3|27553.3|27528.3|27538.3|27518.3|19
1678388400000|2023-03-09 19:00:00|27538.3|27523.3|27503.3|27483.3|27543.3|27523.3|27503.3|27483.3|109
1678388700000|2023-03-09 19:05:00|27508.3|27488.3|27513.3|27488.3|27518.3|27498.3|27498.3|27478.3|18
1678389000000|2023-03-09 19:10:00|27508.3|27493.3|27523.3|27498.3|27523.3|27498.3|27503.3|27483.3|29
1678389300000|2023-03-09 19:15:00|27518.3|27493.3|27518.3|27498.3|27533.3|27513.3|27508.3|27488.3|20
1678389600000|2023-03-09 19:20:00|27523.3|27503.3|27553.3|27528.3|27553.3|27528.3|27518.3|27493.3|24
1678389900000|2023-03-09 19:25:00|27548.3|27533.3|27528.3|27513.3|27558.3|27533.3|27528.3|27508.3|23
1678390200000|2023-03-09 19:30:00|27525.8|27510.8|27500.8|27485.8|27525.8|27510.8|27498.3|27483.3|44
1678390500000|2023-03-09 19:35:00|27503.3|27488.3|27518.3|27503.3|27530.8|27515.8|27503.3|27488.3|8
1678390800000|2023-03-09 19:40:00|27520.8|27505.8|27533.3|27518.3|27535.8|27520.8|27520.8|27505.8|11
1678391100000|2023-03-09 19:45:00|27530.8|27515.8|27518.3|27503.3|27538.3|27523.3|27505.8|27490.8|13
1678391400000|2023-03-09 19:50:00|27515.8|27500.8|27495.8|27480.8|27515.8|27500.8|27493.3|27478.3|13
1678391700000|2023-03-09 19:55:00|27498.3|27483.3|27483.3|27468.3|27500.8|27485.8|27480.8|27465.8|29
1678392000000|2023-03-09 20:00:00|27485.8|27470.8|27465.8|27450.8|27490.8|27475.8|27465.8|27450.8|22
1678392300000|2023-03-09 20:05:00|27468.3|27453.3|27458.3|27443.3|27470.8|27455.8|27455.8|27440.8|24
1678392600000|2023-03-09 20:10:00|27455.8|27440.8|27443.3|27428.3|27465.8|27450.8|27443.3|27428.3|44
1678392900000|2023-03-09 20:15:00|27440.8|27425.8|27395.8|27380.8|27440.8|27425.8|27395.8|27380.8|73
1678393200000|2023-03-09 20:20:00|27393.3|27378.3|27380.8|27365.8|27405.8|27390.8|27365.8|27350.8|173
1678393500000|2023-03-09 20:25:00|27378.3|27363.3|27380.8|27365.8|27413.3|27398.3|27375.8|27360.8|32
1678393800000|2023-03-09 20:30:00|27378.3|27363.3|27393.3|27378.3|27415.8|27400.8|27355.8|27340.8|93
1678394100000|2023-03-09 20:35:00|27395.8|27380.8|27383.3|27368.3|27395.8|27380.8|27355.8|27340.8|85
1678394400000|2023-03-09 20:40:00|27380.8|27365.8|27378.3|27363.3|27385.8|27370.8|27368.3|27353.3|71
1678394700000|2023-03-09 20:45:00|27375.8|27360.8|27365.8|27350.8|27378.3|27363.3|27353.3|27338.3|76
1678395000000|2023-03-09 20:50:00|27363.3|27348.3|27350.8|27335.8|27378.3|27363.3|27350.8|27335.8|40
1678395300000|2023-03-09 20:55:00|27358.3|27343.3|27365.8|27350.8|27368.3|27353.3|27358.3|27343.3|58
1678395600000|2023-03-09 21:00:00|27384.1|27344.1|27369.3|27329.3|27402.3|27362.3|27364.4|27324.4|0
1678395900000|2023-03-09 21:05:00|27370|27330|27356.4|27316.4|27373.8|27333.8|27356.4|27316.4|0
1678396200000|2023-03-09 21:10:00|27356.3|27316.3|27345.4|27305.4|27356.4|27316.4|27341.5|27301.5|0
1678396500000|2023-03-09 21:15:00|27345.5|27305.5|27350.5|27310.5|27358.2|27318.2|27345.5|27305.5|0
1678396800000|2023-03-09 21:20:00|27349.8|27309.8|27344.7|27304.7|27358.2|27318.2|27342.1|27302.1|0
1678397100000|2023-03-09 21:25:00|27344|27304|27339.1|27299.1|27347.9|27307.9|27338.9|27298.9|0
1678397400000|2023-03-09 21:30:00|27339.7|27299.7|27346.2|27306.2|27346.2|27306.2|27339.7|27299.7|0
1678397700000|2023-03-09 21:35:00|27346.3|27306.3|27349.4|27309.4|27359.8|27319.8|27346.3|27306.3|0
1678398000000|2023-03-09 21:40:00|27348.1|27308.1|27355.2|27315.2|27359.8|27319.8|27348.1|27308.1|0
1678398300000|2023-03-09 21:45:00|27355.3|27315.3|27375.9|27335.9|27375.9|27335.9|27355.3|27315.3|0
1678398600000|2023-03-09 21:50:00|27374.6|27334.6|27372|27332|27374.6|27334.6|27367.5|27327.5|0
1678398900000|2023-03-09 21:55:00|27372.1|27332.1|27373.3|27333.3|27374.6|27334.6|27367.5|27327.5|0
1678399200000|2023-03-09 22:00:00|27372.7|27332.7|27370.7|27330.7|27372.7|27332.7|27368.1|27328.1|0
1678399500000|2023-03-09 22:05:00|27370.8|27330.8|27365.6|27325.6|27372|27332|27364.9|27324.9|0
1678399800000|2023-03-09 22:10:00|27366.2|27326.2|27362.3|27322.3|27366.2|27326.2|27362.3|27322.3|0
1678400100000|2023-03-09 22:15:00|27361.7|27321.7|27359.8|27319.8|27362.3|27322.3|27358.5|27318.5|0
1678400400000|2023-03-09 22:20:00|27360.4|27320.4|27361.1|27321.1|27362.3|27322.3|27360.4|27320.4|0
1678400700000|2023-03-09 22:25:00|27361|27321|27357.2|27317.2|27362.3|27322.3|27355.2|27315.2|0
1678401000000|2023-03-09 22:30:00|27357.1|27317.1|27359.8|27319.8|27361.1|27321.1|27356.5|27316.5|0
1678401300000|2023-03-09 22:35:00|27359.7|27319.7|27357.8|27317.8|27362.3|27322.3|27355.9|27315.9|0
1678401600000|2023-03-09 22:40:00|27357.2|27317.2|27359.1|27319.1|27359.1|27319.1|27356.5|27316.5|0
1678401900000|2023-03-09 22:45:00|27358.5|27318.5|27361|27321|27361|27321|27358.5|27318.5|0
1678402200000|2023-03-09 22:50:00|27361.1|27321.1|27365.6|27325.6|27367.5|27327.5|27359.1|27319.1|0
1678402500000|2023-03-09 22:55:00|27365.5|27325.5|27366.2|27326.2|27368.8|27328.8|27364.3|27324.3|0
1678402800000|2023-03-09 23:00:00|27366|27326|27295.8|27255.8|27366|27326|27295.8|27255.8|0
1678403100000|2023-03-09 23:05:00|27295.9|27255.9|27314.6|27274.6|27318.4|27278.4|27295.9|27255.9|0
1678403400000|2023-03-09 23:10:00|27315.2|27275.2|27323|27283|27324.3|27284.3|27304.9|27264.9|0
1678403700000|2023-03-09 23:15:00|27325.5|27285.5|27334.6|27294.6|27334.6|27294.6|27321|27281|0
1678404000000|2023-03-09 23:20:00|27333.9|27293.9|27333.3|27293.3|27339.1|27299.1|27328.8|27288.8|0
1678404300000|2023-03-09 23:25:00|27332.6|27292.6|27335.9|27295.9|27339.1|27299.1|27331.4|27291.4|0
1678404600000|2023-03-09 23:30:00|27337.8|27297.8|27331.1|27291.1|27339.1|27299.1|27329.8|27289.8|0
1678404900000|2023-03-09 23:35:00|27329.8|27289.8|27316.9|27276.9|27338.9|27298.9|27315|27275|0
1678405200000|2023-03-09 23:40:00|27315|27275|27316.9|27276.9|27325.3|27285.3|27313.7|27273.7|0
1678405500000|2023-03-09 23:45:00|27317.6|27277.6|27322.7|27282.7|27325.3|27285.3|27317.6|27277.6|0
1678405800000|2023-03-09 23:50:00|27320.8|27280.8|27335.7|27295.7|27340.2|27300.2|27319.5|27279.5|0
1678406100000|2023-03-09 23:55:00|27337.6|27297.6|27329.8|27289.8|27337.6|27297.6|27328.6|27288.6|0
1678406400000|2023-03-10 00:00:00|27329.2|27289.2|27335.7|27295.7|27338.9|27298.9|27320.8|27280.8|0
1678406700000|2023-03-10 00:05:00|27337.6|27297.6|27325.3|27285.3|27338.2|27298.2|27325.3|27285.3|0
1678407000000|2023-03-10 00:10:00|27325.4|27285.4|27315|27275|27329.8|27289.8|27313.7|27273.7|0
1678407300000|2023-03-10 00:15:00|27314.9|27274.9|27339.3|27299.3|27377|27337|27313.7|27273.7|0
1678407600000|2023-03-10 00:20:00|27339.2|27299.2|27345.3|27305.3|27345.3|27305.3|27326.3|27286.3|0
1678407900000|2023-03-10 00:25:00|27345.4|27305.4|27326.1|27286.1|27351.9|27311.9|27319.6|27279.6|0
1678408200000|2023-03-10 00:30:00|27326.2|27286.2|27352.1|27312.1|27352.3|27312.3|27326.1|27286.1|0
1678408500000|2023-03-10 00:35:00|27352|27312|27339.3|27299.3|27352.1|27312.1|27339.3|27299.3|0
1678408800000|2023-03-10 00:40:00|27336.2|27296.2|27332.8|27292.8|27352|27312|27326.8|27286.8|0
1678409100000|2023-03-10 00:45:00|27332.7|27292.7|27332.6|27292.6|27339.1|27299.1|27326.3|27286.3|0
1678409400000|2023-03-10 00:50:00|27332.7|27292.7|27351.5|27311.5|27351.8|27311.8|27326.3|27286.3|0
1678409700000|2023-03-10 00:55:00|27345.2|27305.2|27338.8|27298.8|27345.2|27305.2|27332.4|27292.4|0
1678410000000|2023-03-10 01:00:00|27338.7|27298.7|27326|27286|27339|27299|27326|27286|0
1678410300000|2023-03-10 01:05:00|27326.1|27286.1|27319.8|27279.8|27326.1|27286.1|27319.7|27279.7|0
1678410600000|2023-03-10 01:10:00|27319.7|27279.7|27306.8|27266.8|27319.8|27279.8|27306.7|27266.7|0
1678410900000|2023-03-10 01:15:00|27306.7|27266.7|27319.6|27279.6|27319.6|27279.6|27300.4|27260.4|0
1678411200000|2023-03-10 01:20:00|27319.5|27279.5|27326.1|27286.1|27332.6|27292.6|27319.5|27279.5|0
1678411500000|2023-03-10 01:25:00|27326.2|27286.2|27339.1|27299.1|27339.2|27299.2|27326.1|27286.1|0
1678411800000|2023-03-10 01:30:00|27339.2|27299.2|27351.8|27311.8|27351.8|27311.8|27326.3|27286.3|0
1678412100000|2023-03-10 01:35:00|27351.7|27311.7|27351.8|27311.8|27351.8|27311.8|27339|27299|0
1678412400000|2023-03-10 01:40:00|27351.7|27311.7|27338.8|27298.8|27351.7|27311.7|27332.4|27292.4|0
1678412700000|2023-03-10 01:45:00|27338.9|27298.9|27332.6|27292.6|27338.9|27298.9|27332.5|27292.5|0
1678413000000|2023-03-10 01:50:00|27332.5|27292.5|27338.9|27298.9|27345.1|27305.1|27332.5|27292.5|0
1678413300000|2023-03-10 01:55:00|27338.8|27298.8|27319.7|27279.7|27339|27299|27319.7|27279.7|0
1678413600000|2023-03-10 02:00:00|27319.8|27279.8|27325.9|27285.9|27326|27286|27319.6|27279.6|0
1678413900000|2023-03-10 02:05:00|27326|27286|27326.2|27286.2|27332.5|27292.5|27319.8|27279.8|0
1678414200000|2023-03-10 02:10:00|27326.1|27286.1|27325.9|27285.9|27332.5|27292.5|27325.8|27285.8|0
1678414500000|2023-03-10 02:15:00|27325.8|27285.8|27268.1|27228.1|27325.8|27285.8|27261.5|27221.5|0
1678414800000|2023-03-10 02:20:00|27268|27228|27287.1|27247.1|27287.1|27247.1|27261.6|27221.6|0
1678415100000|2023-03-10 02:25:00|27287|27247|27274.1|27234.1|27287.1|27247.1|27274.1|27234.1|0
1678415400000|2023-03-10 02:30:00|27274.3|27234.3|27306.3|27266.3|27319.2|27279.2|27274.3|27234.3|0
1678415700000|2023-03-10 02:35:00|27306.4|27266.4|27338.5|27298.5|27345.1|27305.1|27306.4|27266.4|0
1678416000000|2023-03-10 02:40:00|27335.4|27295.4|27312.9|27272.9|27338.7|27298.7|27312.9|27272.9|0
1678416300000|2023-03-10 02:45:00|27313|27273|27300.2|27260.2|27313|27273|27299.8|27259.8|0
1678416600000|2023-03-10 02:50:00|27300.3|27260.3|27300.1|27260.1|27300.3|27260.3|27293.8|27253.8|0
1678416900000|2023-03-10 02:55:00|27300|27260|27325.6|27285.6|27325.6|27285.6|27300|27260|0
1678417200000|2023-03-10 03:00:00|27325.5|27285.5|27312.7|27272.7|27325.6|27285.6|27309.4|27269.4|0
1678417500000|2023-03-10 03:05:00|27312.6|27272.6|27322.3|27282.3|27325.4|27285.4|27312.6|27272.6|0
1678417800000|2023-03-10 03:10:00|27325.4|27285.4|27331.6|27291.6|27331.7|27291.7|27319|27279|0
1678418100000|2023-03-10 03:15:00|27331.7|27291.7|27331.5|27291.5|27338.1|27298.1|27325.4|27285.4|0
1678418400000|2023-03-10 03:20:00|27331.4|27291.4|27325.1|27285.1|27331.5|27291.5|27318.6|27278.6|0
1678418700000|2023-03-10 03:25:00|27328.3|27288.3|27312.2|27272.2|27331.4|27291.4|27312.1|27272.1|0
1678419000000|2023-03-10 03:30:00|27312.1|27272.1|27312.3|27272.3|27312.4|27272.4|27299.5|27259.5|0
1678419300000|2023-03-10 03:35:00|27309.2|27269.2|27312.6|27272.6|27312.6|27272.6|27299.7|27259.7|0
1678419600000|2023-03-10 03:40:00|27312.5|27272.5|27287.1|27247.1|27312.5|27272.5|27287.1|27247.1|0
1678419900000|2023-03-10 03:45:00|27290.2|27250.2|27287|27247|27299.7|27259.7|27287|27247|0
1678420200000|2023-03-10 03:50:00|27287.1|27247.1|27286.7|27246.7|27293.3|27253.3|27274|27234|0
1678420500000|2023-03-10 03:55:00|27286.6|27246.6|27286.6|27246.6|27293|27253|27280.3|27240.3|0
1678420800000|2023-03-10 04:00:00|27286.7|27246.7|27261.6|27221.6|27286.8|27246.8|27248.6|27208.6|0
1678421100000|2023-03-10 04:05:00|27261.5|27221.5|27248.7|27208.7|27268|27228|27248.6|27208.6|0
1678421400000|2023-03-10 04:10:00|27248.6|27208.6|27261.1|27221.1|27267.5|27227.5|27248.5|27208.5|0
1678421700000|2023-03-10 04:15:00|27261|27221|27251.4|27211.4|27261.2|27221.2|27248.3|27208.3|0
1678422000000|2023-03-10 04:20:00|27254.5|27214.5|27254.7|27214.7|27254.7|27214.7|27248.3|27208.3|0
1678422300000|2023-03-10 04:25:00|27254.6|27214.6|27250.1|27210.1|27254.7|27214.7|27241.9|27201.9|0
1678422600000|2023-03-10 04:30:00|27256.4|27216.4|27256.7|27216.7|27263|27223|27250.2|27210.2|0
1678422900000|2023-03-10 04:35:00|27256.6|27216.6|27243.8|27203.8|27256.6|27216.6|27243.7|27203.7|0
1678423200000|2023-03-10 04:40:00|27243.7|27203.7|27237.4|27197.4|27250.1|27210.1|27237.2|27197.2|0
1678423500000|2023-03-10 04:45:00|27237.3|27197.3|27243.8|27203.8|27250.1|27210.1|27237.3|27197.3|0
1678423800000|2023-03-10 04:50:00|27246.9|27206.9|27237.1|27197.1|27250.1|27210.1|27237.1|27197.1|0
1678424100000|2023-03-10 04:55:00|27237.2|27197.2|27256.2|27216.2|27256.3|27216.3|27237.2|27197.2|0
1678424400000|2023-03-10 05:00:00|27256.3|27216.3|27288.3|27248.3|27288.3|27248.3|27256.3|27216.3|0
1678424700000|2023-03-10 05:05:00|27288.4|27248.4|27294.5|27254.5|27301.3|27261.3|27288.2|27248.2|0
1678425000000|2023-03-10 05:10:00|27294.6|27254.6|27294.2|27254.2|27300.9|27260.9|27288|27248|0
1678425300000|2023-03-10 05:15:00|27294.3|27254.3|27294.3|27254.3|27294.4|27254.4|27287.9|27247.9|0
1678425600000|2023-03-10 05:20:00|27294.2|27254.2|27294.2|27254.2|27294.4|27254.4|27294.2|27254.2|0
1678425900000|2023-03-10 05:25:00|27287.9|27247.9|27287.9|27247.9|27294.5|27254.5|27287.9|27247.9|0
1678426200000|2023-03-10 05:30:00|27281.6|27241.6|27288.3|27248.3|27288.4|27248.4|27281.5|27241.5|0
1678426500000|2023-03-10 05:35:00|27288.4|27248.4|27313.7|27273.7|27313.7|27273.7|27288.3|27248.3|0
1678426800000|2023-03-10 05:40:00|27313.6|27273.6|27307.2|27267.2|27313.7|27273.7|27307.1|27267.1|0
1678427100000|2023-03-10 05:45:00|27300.9|27260.9|27301.1|27261.1|27310.8|27270.8|27294.7|27254.7|0
1678427400000|2023-03-10 05:50:00|27297.9|27257.9|27294.7|27254.7|27307.6|27267.6|27294.7|27254.7|0
1678427700000|2023-03-10 05:55:00|27294.8|27254.8|27301|27261|27301.1|27261.1|27288.5|27248.5|0
1678428000000|2023-03-10 06:00:00|27297.9|27257.9|27282.3|27242.3|27301.2|27261.2|27282.3|27242.3|0
1678428300000|2023-03-10 06:05:00|27282.2|27242.2|27276|27236|27288.6|27248.6|27275.9|27235.9|0
1678428600000|2023-03-10 06:10:00|27276.1|27236.1|27269.6|27229.6|27282.4|27242.4|27269.6|27229.6|0
1678428900000|2023-03-10 06:15:00|27269.7|27229.7|27275.8|27235.8|27276|27236|27269.5|27229.5|0
1678429200000|2023-03-10 06:20:00|27275.9|27235.9|27250.5|27210.5|27275.9|27235.9|27250.4|27210.4|0
1678429500000|2023-03-10 06:25:00|27250.6|27210.6|27256.8|27216.8|27256.9|27216.9|27250.2|27210.2|0
1678429800000|2023-03-10 06:30:00|27256.9|27216.9|27244.1|27204.1|27263.2|27223.2|27244.1|27204.1|0
1678430100000|2023-03-10 06:35:00|27244.2|27204.2|27216.6|27176.6|27244.2|27204.2|27216.5|27176.5|0
1678430400000|2023-03-10 06:40:00|27211.6|27171.6|27204.4|27164.4|27217.9|27177.9|27196.5|27156.5|0
1678430700000|2023-03-10 06:45:00|27204.5|27164.5|27191.8|27151.8|27204.5|27164.5|27191.8|27151.8|0
1678431000000|2023-03-10 06:50:00|27191.9|27151.9|27210.9|27170.9|27210.9|27170.9|27185.5|27145.5|0
1678431300000|2023-03-10 06:55:00|27211|27171|27223.7|27183.7|27242.5|27202.5|27211|27171|0
1678431600000|2023-03-10 07:00:00|27230|27190|27183.3|27168.3|27255.7|27215.7|27158.3|27143.3|214
1678431900000|2023-03-10 07:05:00|27185.8|27170.8|27210.8|27195.8|27210.8|27195.8|27180.8|27165.8|78
1678432200000|2023-03-10 07:10:00|27205.8|27190.8|27193.3|27178.3|27225.8|27210.8|27193.3|27178.3|137
1678432500000|2023-03-10 07:15:00|27190.8|27175.8|27170.8|27155.8|27195.8|27180.8|27160.8|27145.8|118
1678432800000|2023-03-10 07:20:00|27165.8|27150.8|27205.8|27190.8|27205.8|27190.8|27158.3|27143.3|198
1678433100000|2023-03-10 07:25:00|27200.8|27185.8|27218.3|27203.3|27223.3|27208.3|27195.8|27180.8|100
1678433400000|2023-03-10 07:30:00|27215.8|27200.8|27275.8|27260.8|27275.8|27260.8|27210.8|27195.8|137
1678433700000|2023-03-10 07:35:00|27278.3|27263.3|27285.8|27270.8|27290.8|27275.8|27270.8|27255.8|51
1678434000000|2023-03-10 07:40:00|27288.3|27273.3|27258.3|27243.3|27300.8|27285.8|27255.8|27240.8|129
1678434300000|2023-03-10 07:45:00|27260.8|27245.8|27265.8|27250.8|27280.8|27265.8|27260.8|27245.8|53
1678434600000|2023-03-10 07:50:00|27268.3|27253.3|27215.8|27200.8|27270.8|27255.8|27215.8|27200.8|81
1678434900000|2023-03-10 07:55:00|27218.3|27203.3|27170.8|27155.8|27225.8|27210.8|27168.3|27153.3|149
1678435200000|2023-03-10 08:00:00|27168.3|27153.3|27040.8|27025.8|27183.3|27168.3|27040.8|27025.8|1625
1678435500000|2023-03-10 08:05:00|27035.8|27020.8|27055.8|27040.8|27150.8|27135.8|27010.8|26995.8|1202
1678435800000|2023-03-10 08:10:00|27058.3|27043.3|27048.3|27033.3|27075.8|27060.8|27010.8|26995.8|782
1678436100000|2023-03-10 08:15:00|27050.8|27035.8|27060.8|27045.8|27060.8|27045.8|26980.8|26965.8|674
1678436400000|2023-03-10 08:20:00|27058.3|27043.3|27095.8|27080.8|27115.8|27100.8|27030.8|27015.8|724
1678436700000|2023-03-10 08:25:00|27093.3|27078.3|27155.8|27140.8|27165.8|27150.8|27060.8|27045.8|651
1678437000000|2023-03-10 08:30:00|27160.8|27145.8|27080.8|27065.8|27160.8|27145.8|27068.3|27053.3|850
1678437300000|2023-03-10 08:35:00|27075.8|27060.8|27135.8|27120.8|27135.8|27120.8|27065.8|27050.8|365
1678437600000|2023-03-10 08:40:00|27133.3|27118.3|27130.8|27115.8|27170.8|27155.8|27120.8|27105.8|393
1678437900000|2023-03-10 08:45:00|27128.3|27113.3|27125.8|27110.8|27135.8|27120.8|27100.8|27085.8|241
1678438200000|2023-03-10 08:50:00|27123.3|27108.3|27075.8|27060.8|27130.8|27115.8|27065.8|27050.8|299
1678438500000|2023-03-10 08:55:00|27080.8|27065.8|27085.8|27070.8|27125.8|27110.8|27065.8|27050.8|303
1678438800000|2023-03-10 09:00:00|27083.3|27068.3|27081.9|27066.9|27093.3|27078.3|27051.9|27036.9|431
1678439100000|2023-03-10 09:05:00|27079.4|27064.4|27121.9|27106.9|27126.9|27111.9|27051.9|27036.9|335
1678439400000|2023-03-10 09:10:00|27119.4|27104.4|27091.9|27076.9|27131.9|27116.9|27066.9|27051.9|211
1678439700000|2023-03-10 09:15:00|27096.9|27081.9|27121.9|27106.9|27129.4|27114.4|27084.4|27069.4|216
1678440000000|2023-03-10 09:20:00|27116.9|27101.9|27141.9|27126.9|27141.9|27126.9|27101.9|27086.9|118
1678440300000|2023-03-10 09:25:00|27136.9|27121.9|27211.9|27196.9|27216.9|27201.9|27131.9|27116.9|228
1678440600000|2023-03-10 09:30:00|27214.4|27199.4|27251.9|27236.9|27256.9|27241.9|27211.9|27196.9|248
1678440900000|2023-03-10 09:35:00|27246.9|27231.9|27231.9|27216.9|27256.9|27241.9|27231.9|27216.9|244
1678441200000|2023-03-10 09:40:00|27226.9|27211.9|27191.9|27176.9|27231.9|27216.9|27174.4|27159.4|246
1678441500000|2023-03-10 09:45:00|27194.4|27179.4|27191.9|27176.9|27209.4|27194.4|27176.9|27161.9|99
1678441800000|2023-03-10 09:50:00|27189.4|27174.4|27156.9|27141.9|27216.9|27201.9|27156.9|27141.9|142
1678442100000|2023-03-10 09:55:00|27154.4|27139.4|27189.4|27174.4|27191.9|27176.9|27146.9|27131.9|164
1678442400000|2023-03-10 10:00:00|27191.9|27176.9|27226.9|27211.9|27226.9|27211.9|27171.9|27156.9|150
1678442700000|2023-03-10 10:05:00|27224.4|27209.4|27236.9|27221.9|27244.4|27229.4|27224.4|27209.4|131
1678443000000|2023-03-10 10:10:00|27239.4|27224.4|27251.9|27236.9|27256.9|27241.9|27231.9|27216.9|77
1678443300000|2023-03-10 10:15:00|27254.4|27239.4|27261.9|27246.9|27266.9|27251.9|27244.4|27229.4|116
1678443600000|2023-03-10 10:20:00|27264.4|27249.4|27251.9|27236.9|27266.9|27251.9|27236.9|27221.9|169
1678443900000|2023-03-10 10:25:00|27256.9|27241.9|27246.9|27231.9|27266.9|27251.9|27234.4|27219.4|76
1678444200000|2023-03-10 10:30:00|27249.4|27234.4|27211.9|27196.9|27256.9|27241.9|27206.9|27191.9|114
1678444500000|2023-03-10 10:35:00|27216.9|27201.9|27186.9|27171.9|27221.9|27206.9|27186.9|27171.9|90
1678444800000|2023-03-10 10:40:00|27181.9|27166.9|27181.9|27166.9|27191.9|27176.9|27156.9|27141.9|169
1678445100000|2023-03-10 10:45:00|27184.4|27169.4|27166.9|27151.9|27189.4|27174.4|27166.9|27151.9|72
1678445400000|2023-03-10 10:50:00|27161.9|27146.9|27156.9|27141.9|27164.4|27149.4|27149.4|27134.4|124
1678445700000|2023-03-10 10:55:00|27154.4|27139.4|27151.9|27136.9|27161.9|27146.9|27144.4|27129.4|102
1678446000000|2023-03-10 11:00:00|27156.9|27141.9|27196.9|27181.9|27206.9|27191.9|27156.9|27141.9|203
1678446300000|2023-03-10 11:05:00|27191.9|27176.9|27171.9|27156.9|27194.4|27179.4|27166.9|27151.9|507
1678446600000|2023-03-10 11:10:00|27169.4|27154.4|27181.9|27166.9|27181.9|27166.9|27159.4|27144.4|63
1678446900000|2023-03-10 11:15:00|27184.4|27169.4|27199.4|27184.4|27204.4|27189.4|27176.9|27161.9|78
1678447200000|2023-03-10 11:20:00|27196.9|27181.9|27201.9|27186.9|27204.4|27189.4|27176.9|27161.9|107
1678447500000|2023-03-10 11:25:00|27199.4|27184.4|27209.4|27194.4|27211.9|27196.9|27186.9|27171.9|60
1678447800000|2023-03-10 11:30:00|27211.9|27196.9|27256.9|27241.9|27256.9|27241.9|27209.4|27194.4|102
1678448100000|2023-03-10 11:35:00|27259.4|27244.4|27276.9|27261.9|27276.9|27261.9|27244.4|27229.4|107
1678448400000|2023-03-10 11:40:00|27281.9|27266.9|27276.9|27261.9|27284.4|27269.4|27261.9|27246.9|178
1678448700000|2023-03-10 11:45:00|27279.4|27264.4|27276.9|27261.9|27286.9|27271.9|27264.4|27249.4|92
1678449000000|2023-03-10 11:50:00|27279.4|27264.4|27289.4|27274.4|27306.9|27291.9|27276.9|27261.9|109
1678449300000|2023-03-10 11:55:00|27286.9|27271.9|27291.9|27276.9|27306.9|27291.9|27281.9|27266.9|76
1678449600000|2023-03-10 12:00:00|27286.9|27271.9|27266.9|27251.9|27294.4|27279.4|27266.9|27251.9|54
1678449900000|2023-03-10 12:05:00|27261.9|27246.9|27291.9|27276.9|27301.9|27286.9|27261.9|27246.9|86
1678450200000|2023-03-10 12:10:00|27289.4|27274.4|27296.9|27281.9|27309.4|27294.4|27289.4|27274.4|39
1678450500000|2023-03-10 12:15:00|27299.4|27284.4|27319.4|27304.4|27321.9|27306.9|27296.9|27281.9|95
1678450800000|2023-03-10 12:20:00|27321.9|27306.9|27311.9|27296.9|27331.9|27316.9|27296.9|27281.9|103
1678451100000|2023-03-10 12:25:00|27316.9|27301.9|27326.9|27311.9|27334.4|27319.4|27311.9|27296.9|124
1678451400000|2023-03-10 12:30:00|27329.4|27314.4|27316.9|27301.9|27336.9|27321.9|27316.9|27301.9|113
1678451700000|2023-03-10 12:35:00|27314.4|27299.4|27294.4|27279.4|27316.9|27301.9|27271.9|27256.9|116
1678452000000|2023-03-10 12:40:00|27289.2|27274.2|27281.7|27266.7|27299.2|27284.2|27261.7|27246.7|73
1678452300000|2023-03-10 12:45:00|27286.7|27271.7|27281.7|27266.7|27291.7|27276.7|27276.7|27261.7|40
1678452600000|2023-03-10 12:50:00|27276.7|27261.7|27271.7|27256.7|27276.7|27261.7|27251.7|27236.7|82
1678452900000|2023-03-10 12:55:00|27274.2|27259.2|27259.2|27244.2|27281.7|27266.7|27256.7|27241.7|113
1678453200000|2023-03-10 13:00:00|27261.7|27246.7|27226.7|27211.7|27281.7|27266.7|27221.7|27206.7|189
1678453500000|2023-03-10 13:05:00|27224.2|27209.2|27216.7|27201.7|27236.7|27221.7|27211.7|27196.7|143
1678453800000|2023-03-10 13:10:00|27214.2|27199.2|27204.2|27189.2|27216.7|27201.7|27201.7|27186.7|98
1678454100000|2023-03-10 13:15:00|27206.7|27191.7|27201.7|27186.7|27211.7|27196.7|27196.7|27181.7|64
1678454400000|2023-03-10 13:20:00|27196.7|27181.7|27196.7|27181.7|27201.7|27186.7|27179.2|27164.2|136
1678454700000|2023-03-10 13:25:00|27194.2|27179.2|27191.7|27176.7|27221.7|27206.7|27189.2|27174.2|143
1678455000000|2023-03-10 13:30:00|27211.7|27196.7|27306.7|27291.7|27329.2|27314.2|27064.2|27049.2|962
1678455300000|2023-03-10 13:35:00|27304.2|27289.2|27259.2|27244.2|27316.7|27301.7|27251.7|27236.7|275
1678455600000|2023-03-10 13:40:00|27256.7|27241.7|27311.7|27296.7|27311.7|27296.7|27241.7|27226.7|165
1678455900000|2023-03-10 13:45:00|27309.2|27294.2|27294.2|27279.2|27326.7|27311.7|27291.7|27276.7|231
1678456200000|2023-03-10 13:50:00|27296.7|27281.7|27286.7|27271.7|27306.7|27291.7|27269.2|27254.2|158
1678456500000|2023-03-10 13:55:00|27291.7|27276.7|27286.7|27271.7|27296.7|27281.7|27251.7|27236.7|108
1678456800000|2023-03-10 14:00:00|27289.2|27274.2|27286.7|27271.7|27291.7|27276.7|27226.7|27211.7|220
1678457100000|2023-03-10 14:05:00|27284.2|27269.2|27294.2|27279.2|27301.7|27286.7|27246.7|27231.7|165
1678457400000|2023-03-10 14:10:00|27291.7|27276.7|27244.2|27229.2|27306.7|27291.7|27241.7|27226.7|160
1678457700000|2023-03-10 14:15:00|27241.7|27226.7|27214.2|27199.2|27251.7|27236.7|27199.2|27184.2|133
1678458000000|2023-03-10 14:20:00|27211.7|27196.7|27231.7|27216.7|27231.7|27216.7|27201.7|27186.7|123
1678458300000|2023-03-10 14:25:00|27229.2|27214.2|27216.7|27201.7|27239.2|27224.2|27216.7|27201.7|120
1678458600000|2023-03-10 14:30:00|27211.7|27196.7|27146.7|27131.7|27216.7|27201.7|27141.7|27126.7|327
1678458900000|2023-03-10 14:35:00|27144.2|27129.2|27086.7|27071.7|27146.7|27131.7|27081.7|27066.7|303
1678459200000|2023-03-10 14:40:00|27089.2|27074.2|27029.2|27014.2|27089.2|27074.2|27026.7|27011.7|471
1678459500000|2023-03-10 14:45:00|27026.7|27011.7|27031.7|27016.7|27036.7|27021.7|26991.7|26976.7|383
1678459800000|2023-03-10 14:50:00|27029.2|27014.2|27059.2|27044.2|27086.7|27071.7|27011.7|26996.7|419
1678460100000|2023-03-10 14:55:00|27056.7|27041.7|27101.7|27086.7|27131.7|27116.7|27046.7|27031.7|491
1678460400000|2023-03-10 15:00:00|27104.2|27089.2|27161.7|27146.7|27174.2|27159.2|27104.2|27089.2|595
1678460700000|2023-03-10 15:05:00|27164.2|27149.2|27191.7|27176.7|27214.2|27199.2|27161.7|27146.7|254
1678461000000|2023-03-10 15:10:00|27193.3|27178.3|27158.3|27143.3|27215.8|27200.8|27153.3|27138.3|248
1678461300000|2023-03-10 15:15:00|27153.3|27138.3|27118.3|27103.3|27173.3|27158.3|27118.3|27103.3|268
1678461600000|2023-03-10 15:20:00|27120.8|27105.8|27135.8|27120.8|27143.3|27128.3|27100.8|27085.8|195
1678461900000|2023-03-10 15:25:00|27138.3|27123.3|27108.3|27093.3|27153.3|27138.3|27093.3|27078.3|242
1678462200000|2023-03-10 15:30:00|27105.8|27090.8|27138.3|27123.3|27168.3|27153.3|27103.3|27088.3|266
1678462500000|2023-03-10 15:35:00|27135.8|27120.8|27123.3|27108.3|27160.8|27145.8|27110.8|27095.8|197
1678462800000|2023-03-10 15:40:00|27118.3|27103.3|27078.3|27063.3|27145.8|27130.8|27068.3|27053.3|273
1678463100000|2023-03-10 15:45:00|27075.8|27060.8|27103.3|27088.3|27103.3|27088.3|27068.3|27053.3|233
1678463400000|2023-03-10 15:50:00|27100.8|27085.8|27138.3|27123.3|27138.3|27123.3|27078.3|27063.3|307
1678463700000|2023-03-10 15:55:00|27143.3|27128.3|27198.3|27183.3|27200.8|27185.8|27140.8|27125.8|746
1678464000000|2023-03-10 16:00:00|27195.8|27180.8|27198.3|27183.3|27208.3|27193.3|27183.3|27168.3|401
1678464300000|2023-03-10 16:05:00|27200.8|27185.8|27223.3|27208.3|27223.3|27208.3|27198.3|27183.3|325
1678464600000|2023-03-10 16:10:00|27220.8|27205.8|27218.3|27203.3|27248.3|27233.3|27213.3|27198.3|554
1678464900000|2023-03-10 16:15:00|27213.3|27198.3|27198.3|27183.3|27218.3|27203.3|27198.3|27183.3|439
1678465200000|2023-03-10 16:20:00|27200.8|27185.8|27213.3|27198.3|27248.3|27233.3|27198.3|27183.3|460
1678465500000|2023-03-10 16:25:00|27208.3|27193.3|27238.3|27223.3|27243.3|27228.3|27203.3|27188.3|529
1678465800000|2023-03-10 16:30:00|27240.8|27225.8|27285.8|27270.8|27303.3|27288.3|27238.3|27223.3|605
1678466100000|2023-03-10 16:35:00|27288.3|27273.3|27268.3|27253.3|27298.3|27283.3|27253.3|27238.3|766
1678466400000|2023-03-10 16:40:00|27270.8|27255.8|27253.3|27238.3|27283.3|27268.3|27245.8|27230.8|141
1678466700000|2023-03-10 16:45:00|27255.8|27240.8|27198.3|27183.3|27258.3|27243.3|27180.8|27165.8|159
1678467000000|2023-03-10 16:50:00|27200.8|27180.8|27175.8|27155.8|27205.8|27180.8|27165.8|27145.8|115
1678467300000|2023-03-10 16:55:00|27180.8|27150.8|27150.8|27130.8|27180.8|27155.8|27150.8|27130.8|75
1678467600000|2023-03-10 17:00:00|27145.8|27125.8|27145.8|27120.8|27165.8|27145.8|27140.8|27120.8|49
1678467900000|2023-03-10 17:05:00|27140.8|27125.8|27110.8|27090.8|27150.8|27130.8|27110.8|27090.8|80
1678468200000|2023-03-10 17:10:00|27105.8|27085.8|27115.8|27090.8|27125.8|27105.8|27100.8|27075.8|76
1678468500000|2023-03-10 17:15:00|27110.8|27095.8|27105.8|27080.8|27130.8|27110.8|27105.8|27080.8|40
1678468800000|2023-03-10 17:20:00|27100.8|27075.8|27090.8|27065.8|27115.8|27095.8|27085.8|27065.8|61
1678469100000|2023-03-10 17:25:00|27085.8|27070.8|27105.8|27085.8|27105.8|27085.8|27080.8|27060.8|56
1678469400000|2023-03-10 17:30:00|27110.8|27090.8|27135.8|27115.8|27155.8|27130.8|27100.8|27075.8|55
1678469700000|2023-03-10 17:35:00|27140.8|27120.8|27150.8|27130.8|27160.8|27135.8|27125.8|27105.8|59
1678470000000|2023-03-10 17:40:00|27145.8|27125.8|27115.8|27090.8|27150.8|27130.8|27100.8|27080.8|75
1678470300000|2023-03-10 17:45:00|27110.8|27085.8|27095.8|27075.8|27130.8|27105.8|27095.8|27075.8|34
1678470600000|2023-03-10 17:50:00|27100.8|27080.8|27075.8|27055.8|27105.8|27080.8|27070.8|27045.8|61
1678470900000|2023-03-10 17:55:00|27070.8|27050.8|27055.8|27035.8|27075.8|27050.8|27050.8|27030.8|44
1678471200000|2023-03-10 18:00:00|27060.8|27040.8|27055.8|27035.8|27075.8|27050.8|27050.8|27030.8|55
1678471500000|2023-03-10 18:05:00|27060.8|27040.8|27055.8|27035.8|27065.8|27045.8|27050.8|27030.8|35
1678471800000|2023-03-10 18:10:00|27060.8|27040.8|27035.8|27015.8|27060.8|27040.8|27035.8|27015.8|61
1678472100000|2023-03-10 18:15:00|27040.8|27020.8|27000.8|26980.8|27040.8|27020.8|27000.8|26980.8|132
1678472400000|2023-03-10 18:20:00|27005.8|26985.8|26975.8|26955.8|27010.8|26985.8|26975.8|26955.8|71
1678472700000|2023-03-10 18:25:00|26970.8|26950.8|26960.8|26940.8|26970.8|26950.8|26940.8|26920.8|106
1678473000000|2023-03-10 18:30:00|26965.8|26945.8|26955.8|26930.8|26970.8|26950.8|26945.8|26925.8|72
1678473300000|2023-03-10 18:35:00|26950.8|26925.8|26940.8|26920.8|26955.8|26935.8|26935.8|26915.8|47
1678473600000|2023-03-10 18:40:00|26945.8|26925.8|26925.8|26905.8|26945.8|26925.8|26920.8|26895.8|60
1678473900000|2023-03-10 18:45:00|26920.8|26900.8|26905.8|26880.8|26930.8|26910.8|26900.8|26880.8|44
1678474200000|2023-03-10 18:50:00|26900.8|26885.8|26905.8|26880.8|26910.8|26890.8|26880.8|26860.8|102
1678474500000|2023-03-10 18:55:00|26900.8|26875.8|26910.8|26890.8|26915.8|26890.8|26895.8|26875.8|18
1678474800000|2023-03-10 19:00:00|26915.8|26895.8|26965.8|26945.8|26970.8|26950.8|26910.8|26890.8|89
1678475100000|2023-03-10 19:05:00|26970.8|26940.8|26980.8|26960.8|26980.8|26960.8|26940.8|26920.8|30
1678475400000|2023-03-10 19:10:00|26985.8|26965.8|26965.8|26945.8|27000.8|26980.8|26965.8|26940.8|36
1678475700000|2023-03-10 19:15:00|26960.8|26940.8|26970.8|26950.8|26975.8|26950.8|26940.8|26920.8|46
1678476000000|2023-03-10 19:20:00|26965.8|26945.8|26945.8|26920.8|26980.8|26955.8|26940.8|26920.8|8
1678476300000|2023-03-10 19:25:00|26940.8|26925.8|26933.3|26918.3|26950.8|26930.8|26930.8|26910.8|24
1678476600000|2023-03-10 19:30:00|26930.8|26915.8|26955.8|26940.8|26970.8|26955.8|26930.8|26915.8|30
1678476900000|2023-03-10 19:35:00|26958.3|26943.3|26988.3|26973.3|26995.8|26980.8|26953.3|26938.3|19
1678477200000|2023-03-10 19:40:00|26985.8|26970.8|26970.8|26955.8|27010.8|26995.8|26968.3|26953.3|21
1678477500000|2023-03-10 19:45:00|26973.3|26958.3|27030.8|27015.8|27035.8|27020.8|26970.8|26955.8|18
1678477800000|2023-03-10 19:50:00|27028.3|27013.3|27030.8|27015.8|27033.3|27018.3|27008.3|26993.3|12
1678478100000|2023-03-10 19:55:00|27033.3|27018.3|27023.3|27008.3|27050.8|27035.8|27008.3|26993.3|27
1678478400000|2023-03-10 20:00:00|27018.3|27003.3|27018.3|27003.3|27028.3|27013.3|26993.3|26978.3|56
1678478700000|2023-03-10 20:05:00|27013.3|26998.3|27018.3|27003.3|27020.8|27005.8|26978.3|26963.3|28
1678479000000|2023-03-10 20:10:00|27015.8|27000.8|27005.8|26990.8|27038.3|27023.3|26995.8|26980.8|29
1678479300000|2023-03-10 20:15:00|27003.3|26988.3|26963.3|26948.3|27015.8|27000.8|26960.8|26945.8|26
1678479600000|2023-03-10 20:20:00|26960.8|26945.8|26955.8|26940.8|26973.3|26958.3|26943.3|26928.3|97
1678479900000|2023-03-10 20:25:00|26958.3|26943.3|26963.3|26948.3|26975.8|26960.8|26955.8|26940.8|67
1678480200000|2023-03-10 20:30:00|26965.8|26950.8|26943.3|26928.3|26973.3|26958.3|26943.3|26928.3|41
1678480500000|2023-03-10 20:35:00|26945.8|26930.8|26933.3|26918.3|26950.8|26935.8|26933.3|26918.3|16
1678480800000|2023-03-10 20:40:00|26935.8|26920.8|26908.3|26893.3|26935.8|26920.8|26903.3|26888.3|55
1678481100000|2023-03-10 20:45:00|26905.8|26890.8|26913.3|26898.3|26913.3|26898.3|26903.3|26888.3|65
1678481400000|2023-03-10 20:50:00|26918.3|26903.3|26933.3|26918.3|26948.3|26933.3|26913.3|26898.3|63
1678481700000|2023-03-10 20:55:00|26930.8|26915.8|26950.8|26935.8|26950.8|26935.8|26928.3|26913.3|45
1678482000000|2023-03-10 21:00:00|26954.3|26914.3|26955.8|26915.8|26972.6|26932.6|26941|26901|0
1678482300000|2023-03-10 21:05:00|26954.5|26914.5|26945.5|26905.5|26954.5|26914.5|26944.2|26904.2|0
1678482600000|2023-03-10 21:10:00|26944.2|26904.2|26936|26896|26951.3|26911.3|26933.5|26893.5|0
1678482900000|2023-03-10 21:15:00|26934.7|26894.7|26945.7|26905.7|26948.3|26908.3|26927.6|26887.6|0
1678483200000|2023-03-10 21:20:00|26945.1|26905.1|26957.3|26917.3|26957.3|26917.3|26940.5|26900.5|0
1678483500000|2023-03-10 21:25:00|26957.2|26917.2|26958.6|26918.6|26959.9|26919.9|26952.8|26912.8|0
1678483800000|2023-03-10 21:30:00|26957.9|26917.9|26954.1|26914.1|26963.1|26923.1|26945.1|26905.1|0
1678484100000|2023-03-10 21:35:00|26953.4|26913.4|26965.7|26925.7|26967.6|26927.6|26952.8|26912.8|0
1678484400000|2023-03-10 21:40:00|26967|26927|26958.6|26918.6|26967|26927|26957.3|26917.3|0
1678484700000|2023-03-10 21:45:00|26958.7|26918.7|26967.6|26927.6|26967.6|26927.6|26954.1|26914.1|0
1678485000000|2023-03-10 21:50:00|26965.7|26925.7|26989.5|26949.5|26994|26954|26961.2|26921.2|0
1678485300000|2023-03-10 21:55:00|26989.6|26949.6|27042.8|27002.8|27047.3|27007.3|26986.9|26946.9|0
1678485600000|2023-03-10 22:00:00|27042.6|27002.6|27042.6|27002.6|27042.6|27002.6|27042.6|27002.6|0
1678658400000|2023-03-12 22:00:00|26993.7|26953.7|26994.4|26954.4|27042.6|27002.6|26980.8|26940.8|0
1678658700000|2023-03-12 22:05:00|26994.5|26954.5|26992.1|26952.1|27013.3|26973.3|26957|26917|0
1678659000000|2023-03-12 22:10:00|26994|26954|26956.6|26916.6|27020.4|26980.4|26929.5|26889.5|0
1678659300000|2023-03-12 22:15:00|26956|26916|27219.5|27179.5|27291.7|27251.7|26937.3|26897.3|0
1678659600000|2023-03-12 22:20:00|27218.3|27178.3|27198.3|27158.3|27267.9|27227.9|27160.9|27120.9|0
1678659900000|2023-03-12 22:25:00|27198.9|27158.9|27233.1|27193.1|27286.6|27246.6|27198.9|27158.9|0
1678660200000|2023-03-12 22:30:00|27233|27193|27178.1|27138.1|27252.4|27212.4|27153.2|27113.2|0
1678660500000|2023-03-12 22:35:00|27178.7|27138.7|27260|27220|27283.9|27243.9|27168.4|27128.4|0
1678660800000|2023-03-12 22:40:00|27258.7|27218.7|27272.2|27232.2|27324.4|27284.4|27236.7|27196.7|0
1678661100000|2023-03-12 22:45:00|27272.1|27232.1|27224.5|27184.5|27291.5|27251.5|27223.8|27183.8|0
1678661400000|2023-03-12 22:50:00|27223.8|27183.8|27149.9|27109.9|27241.9|27201.9|27149.1|27109.1|0
1678661700000|2023-03-12 22:55:00|27155.5|27115.5|27124.8|27084.8|27194.9|27154.9|27122.9|27082.9|0
1678662000000|2023-03-12 23:00:00|27124.2|27084.2|27119.7|27079.7|27162.8|27122.8|27109.3|27069.3|0
1678662300000|2023-03-12 23:05:00|27119.6|27079.6|27151.2|27111.2|27152.5|27112.5|27109.3|27069.3|0
1678662600000|2023-03-12 23:10:00|27150.6|27110.6|27163.7|27123.7|27164.3|27124.3|27128.2|27088.2|0
1678662900000|2023-03-12 23:15:00|27164.3|27124.3|27183.7|27143.7|27203.6|27163.6|27150.2|27110.2|0
1678663200000|2023-03-12 23:20:00|27184.3|27144.3|27223|27183|27257.1|27217.1|27174|27134|0
1678663500000|2023-03-12 23:25:00|27223.6|27183.6|27232.6|27192.6|27239.1|27199.1|27208.2|27168.2|0
1678663800000|2023-03-12 23:30:00|27232|27192|27216.8|27176.8|27237.8|27197.8|27213.6|27173.6|0
1678664100000|2023-03-12 23:35:00|27214.9|27174.9|27241.3|27201.3|27247.8|27207.8|27214.9|27174.9|0
1678664400000|2023-03-12 23:40:00|27242|27202|27191.7|27151.7|27242|27202|27188.5|27148.5|0
1678664700000|2023-03-12 23:45:00|27191.8|27151.8|27207.8|27167.8|27213.6|27173.6|27185.9|27145.9|0
1678665000000|2023-03-12 23:50:00|27207.9|27167.9|27223.9|27183.9|27258.1|27218.1|27204.6|27164.6|0
1678665300000|2023-03-12 23:55:00|27224.6|27184.6|27198.8|27158.8|27229.7|27189.7|27197.5|27157.5|0
1678665600000|2023-03-13 00:00:00|27198.7|27158.7|27237.4|27197.4|27247.8|27207.8|27193|27153|0
1678665900000|2023-03-13 00:05:00|27236.8|27196.8|27240.7|27200.7|27243.3|27203.3|27214.9|27174.9|0
1678666200000|2023-03-13 00:10:00|27240.6|27200.6|27210.8|27170.8|27244.5|27204.5|27200.9|27160.9|0
1678666500000|2023-03-13 00:15:00|27210.1|27170.1|27161.4|27121.4|27224.1|27184.1|27154.7|27114.7|0
1678666800000|2023-03-13 00:20:00|27161.3|27121.3|27186.9|27146.9|27187.1|27147.1|27154.9|27114.9|0
1678667100000|2023-03-13 00:25:00|27186.8|27146.8|27212.5|27172.5|27218.8|27178.8|27167.6|27127.6|0
1678667400000|2023-03-13 00:30:00|27218.7|27178.7|27224.9|27184.9|27237.5|27197.5|27206|27166|0
1678667700000|2023-03-13 00:35:00|27225|27185|27224|27184|27240.4|27200.4|27198.9|27158.9|0
1678668000000|2023-03-13 00:40:00|27223.9|27183.9|27217.5|27177.5|27230.2|27190.2|27204.5|27164.5|0
1678668300000|2023-03-13 00:45:00|27214.4|27174.4|27211.5|27171.5|27220.9|27180.9|27185.8|27145.8|0
1678668600000|2023-03-13 00:50:00|27211.3|27171.3|27211.2|27171.2|27211.5|27171.5|27198.5|27158.5|0
1678668900000|2023-03-13 00:55:00|27211.3|27171.3|27204.8|27164.8|27217.5|27177.5|27195.3|27155.3|0
1678669200000|2023-03-13 01:00:00|27211.1|27171.1|27236.4|27196.4|27236.8|27196.8|27198|27158|0
1678669500000|2023-03-13 01:05:00|27230.2|27190.2|27197.9|27157.9|27230.2|27190.2|27197.8|27157.8|0
1678669800000|2023-03-13 01:10:00|27197.8|27157.8|27184.7|27144.7|27201|27161|27178.4|27138.4|0
1678670100000|2023-03-13 01:15:00|27184.6|27144.6|27178.5|27138.5|27197.5|27157.5|27178.4|27138.4|0
1678670400000|2023-03-13 01:20:00|27172.2|27132.2|27171.9|27131.9|27184.8|27144.8|27165.6|27125.6|0
1678670700000|2023-03-13 01:25:00|27172.1|27132.1|27191|27151|27210.1|27170.1|27172.1|27132.1|0
1678671000000|2023-03-13 01:30:00|27197.2|27157.2|27178.4|27138.4|27197.3|27157.3|27171.7|27131.7|0
1678671300000|2023-03-13 01:35:00|27172.1|27132.1|27181.4|27141.4|27184.6|27144.6|27159.2|27119.2|0
1678671600000|2023-03-13 01:40:00|27178.3|27138.3|27197.8|27157.8|27204.3|27164.3|27178.3|27138.3|0
1678671900000|2023-03-13 01:45:00|27197.9|27157.9|27216.7|27176.7|27217|27177|27185.1|27145.1|0
1678672200000|2023-03-13 01:50:00|27216.6|27176.6|27197.3|27157.3|27216.7|27176.7|27190.9|27150.9|0
1678672500000|2023-03-13 01:55:00|27197.2|27157.2|27210.1|27170.1|27216.5|27176.5|27190.7|27150.7|0
1678672800000|2023-03-13 02:00:00|27210.2|27170.2|27229.4|27189.4|27235.9|27195.9|27197.3|27157.3|0
1678673100000|2023-03-13 02:05:00|27229.5|27189.5|27223.3|27183.3|27242.4|27202.4|27216.8|27176.8|0
1678673400000|2023-03-13 02:10:00|27223.4|27183.4|27242.3|27202.3|27242.3|27202.3|27216.8|27176.8|0
1678673700000|2023-03-13 02:15:00|27236|27196|27242.5|27202.5|27242.5|27202.5|27223.1|27183.1|0
1678674000000|2023-03-13 02:20:00|27242.4|27202.4|27274.4|27234.4|27287.1|27247.1|27236|27196|0
1678674300000|2023-03-13 02:25:00|27274.3|27234.3|27287.1|27247.1|27300.1|27260.1|27274.3|27234.3|0
1678674600000|2023-03-13 02:30:00|27287.2|27247.2|27300.9|27260.9|27320|27280|27287.2|27247.2|0
1678674900000|2023-03-13 02:35:00|27304|27264|27313.3|27273.3|27326.7|27286.7|27294.1|27254.1|0
1678675200000|2023-03-13 02:40:00|27313.4|27273.4|27322.9|27282.9|27322.9|27282.9|27300.2|27260.2|0
1678675500000|2023-03-13 02:45:00|27319.8|27279.8|27307.1|27267.1|27320.1|27280.1|27294.1|27254.1|0
1678675800000|2023-03-13 02:50:00|27307.2|27267.2|27313.7|27273.7|27326.4|27286.4|27304.1|27264.1|0
1678676100000|2023-03-13 02:55:00|27313.8|27273.8|27307.7|27267.7|27320.4|27280.4|27307.3|27267.3|0
1678676400000|2023-03-13 03:00:00|27307.8|27267.8|27320.2|27280.2|27320.3|27280.3|27301.2|27261.2|0
1678676700000|2023-03-13 03:05:00|27320.1|27280.1|27327|27287|27333.3|27293.3|27313.7|27273.7|0
1678677000000|2023-03-13 03:10:00|27333.2|27293.2|27326.9|27286.9|27333.2|27293.2|27314.3|27274.3|0
1678677300000|2023-03-13 03:15:00|27327|27287|27314.3|27274.3|27327.1|27287.1|27314.3|27274.3|0
1678677600000|2023-03-13 03:20:00|27308|27268|27308|27268|27314.2|27274.2|27301.2|27261.2|0
1678677900000|2023-03-13 03:25:00|27307.9|27267.9|27307.9|27267.9|27308|27268|27301.5|27261.5|0
1678678200000|2023-03-13 03:30:00|27307.8|27267.8|27301.4|27261.4|27307.9|27267.9|27294.9|27254.9|0
1678678500000|2023-03-13 03:35:00|27301.3|27261.3|27308.2|27268.2|27327.5|27287.5|27301.2|27261.2|0
1678678800000|2023-03-13 03:40:00|27308.1|27268.1|27305.1|27265.1|27320.9|27280.9|27305.1|27265.1|0
1678679100000|2023-03-13 03:45:00|27302|27262|27289.2|27249.2|27305.2|27265.2|27289.2|27249.2|0
1678679400000|2023-03-13 03:50:00|27289.3|27249.3|27295.5|27255.5|27301.8|27261.8|27289.2|27249.2|0
1678679700000|2023-03-13 03:55:00|27301.8|27261.8|27283.7|27243.7|27301.8|27261.8|27283.7|27243.7|0
1678680000000|2023-03-13 04:00:00|27283.8|27243.8|27277.8|27237.8|27284.3|27244.3|27277.5|27237.5|0
1678680300000|2023-03-13 04:05:00|27280.9|27240.9|27271.3|27231.3|27284|27244|27271.2|27231.2|0
1678680600000|2023-03-13 04:10:00|27271.2|27231.2|27271.3|27231.3|27271.3|27231.3|27264.9|27224.9|0
1678680900000|2023-03-13 04:15:00|27271.2|27231.2|27264.9|27224.9|27271.3|27231.3|27264.8|27224.8|0
1678681200000|2023-03-13 04:20:00|27268|27228|27271.2|27231.2|27277.7|27237.7|27264.9|27224.9|0
1678681500000|2023-03-13 04:25:00|27265|27225|27264.8|27224.8|27271.2|27231.2|27264.8|27224.8|0
1678681800000|2023-03-13 04:30:00|27258.6|27218.6|27258.5|27218.5|27264.8|27224.8|27258.2|27218.2|0
1678682100000|2023-03-13 04:35:00|27258.4|27218.4|27252.2|27212.2|27258.6|27218.6|27252|27212|0
1678682400000|2023-03-13 04:40:00|27252.1|27212.1|27252|27212|27258.5|27218.5|27251.9|27211.9|0
1678682700000|2023-03-13 04:45:00|27251.9|27211.9|27252.1|27212.1|27258.4|27218.4|27251.9|27211.9|0
1678683000000|2023-03-13 04:50:00|27252.2|27212.2|27258.3|27218.3|27264.9|27224.9|27252.2|27212.2|0
1678683300000|2023-03-13 04:55:00|27258.4|27218.4|27264.9|27224.9|27264.9|27224.9|27252|27212|0
1678683600000|2023-03-13 05:00:00|27261.8|27221.8|27266.7|27226.7|27273|27233|27258.5|27218.5|0
1678683900000|2023-03-13 05:05:00|27266.6|27226.6|27273|27233|27273.1|27233.1|27266.5|27226.5|0
1678684200000|2023-03-13 05:10:00|27273.1|27233.1|27279.5|27239.5|27279.5|27239.5|27266.6|27226.6|0
1678684500000|2023-03-13 05:15:00|27273.2|27233.2|27279.9|27239.9|27286.2|27246.2|27270.1|27230.1|0
1678684800000|2023-03-13 05:20:00|27279.8|27239.8|27273.5|27233.5|27286.1|27246.1|27273.4|27233.4|0
1678685100000|2023-03-13 05:25:00|27273.4|27233.4|27260.8|27220.8|27273.4|27233.4|27260.6|27220.6|0
1678685400000|2023-03-13 05:30:00|27267|27227|27257.5|27217.5|27267|27227|27247.8|27207.8|0
1678685700000|2023-03-13 05:35:00|27254.3|27214.3|27254.1|27214.1|27260.7|27220.7|27254.1|27214.1|0
1678686000000|2023-03-13 05:40:00|27254.2|27214.2|27286.1|27246.1|27286.1|27246.1|27254.1|27214.1|0
1678686300000|2023-03-13 05:45:00|27279.8|27239.8|27318|27278|27318|27278|27279.8|27239.8|0
1678686600000|2023-03-13 05:50:00|27311.7|27271.7|27305.3|27265.3|27311.8|27271.8|27305.2|27265.2|0
1678686900000|2023-03-13 05:55:00|27305.2|27265.2|27299.4|27259.4|27311.6|27271.6|27298.8|27258.8|0
1678687200000|2023-03-13 06:00:00|27302.5|27262.5|27306.1|27266.1|27306.2|27266.2|27299.6|27259.6|0
1678687500000|2023-03-13 06:05:00|27306.2|27266.2|27306.4|27266.4|27318.9|27278.9|27300|27260|0
1678687800000|2023-03-13 06:10:00|27306.5|27266.5|27325.2|27285.2|27325.4|27285.4|27306.3|27266.3|0
1678688100000|2023-03-13 06:15:00|27325.3|27285.3|27306.5|27266.5|27331.6|27291.6|27300.2|27260.2|0
1678688400000|2023-03-13 06:20:00|27309.6|27269.6|27331.5|27291.5|27331.7|27291.7|27309.6|27269.6|0
1678688700000|2023-03-13 06:25:00|27331.4|27291.4|27331.6|27291.6|27331.7|27291.7|27325|27285|0
1678689000000|2023-03-13 06:30:00|27331.5|27291.5|27318.7|27278.7|27331.7|27291.7|27306.1|27266.1|0
1678689300000|2023-03-13 06:35:00|27318.8|27278.8|27318.7|27278.7|27325|27285|27312.3|27272.3|0
1678689600000|2023-03-13 06:40:00|27318.8|27278.8|27330.7|27290.7|27331.4|27291.4|27318.7|27278.7|0
1678689900000|2023-03-13 06:45:00|27336.9|27296.9|27362.4|27322.4|27368.7|27328.7|27330.6|27290.6|0
1678690200000|2023-03-13 06:50:00|27362.5|27322.5|27368.9|27328.9|27375.3|27335.3|27356.1|27316.1|0
1678690500000|2023-03-13 06:55:00|27368.8|27328.8|27355.8|27315.8|27368.9|27328.9|27343.4|27303.4|0
1678690800000|2023-03-13 07:00:00|27349.6|27309.6|27295.8|27280.8|27356.1|27316.1|27273.3|27258.3|235
1678691100000|2023-03-13 07:05:00|27293.3|27278.3|27293.3|27278.3|27308.3|27293.3|27288.3|27273.3|131
1678691400000|2023-03-13 07:10:00|27295.8|27280.8|27258.3|27243.3|27295.8|27280.8|27258.3|27243.3|55
1678691700000|2023-03-13 07:15:00|27260.8|27245.8|27268.3|27253.3|27273.3|27258.3|27253.3|27238.3|75
1678692000000|2023-03-13 07:20:00|27265.8|27250.8|27248.3|27233.3|27268.3|27253.3|27240.8|27225.8|93
1678692300000|2023-03-13 07:25:00|27250.8|27235.8|27235.8|27220.8|27268.3|27253.3|27230.8|27215.8|74
1678692600000|2023-03-13 07:30:00|27238.3|27223.3|27263.3|27248.3|27263.3|27248.3|27223.3|27208.3|198
1678692900000|2023-03-13 07:35:00|27268.3|27253.3|27308.3|27293.3|27308.3|27293.3|27263.3|27248.3|124
1678693200000|2023-03-13 07:40:00|27313.3|27298.3|27338.3|27323.3|27338.3|27323.3|27313.3|27298.3|113
1678693500000|2023-03-13 07:45:00|27343.3|27328.3|27363.3|27348.3|27418.3|27403.3|27343.3|27328.3|253
1678693800000|2023-03-13 07:50:00|27358.3|27343.3|27355.8|27340.8|27370.8|27355.8|27328.3|27313.3|163
1678694100000|2023-03-13 07:55:00|27353.3|27338.3|27300.8|27285.8|27395.8|27380.8|27288.3|27273.3|242
1678694400000|2023-03-13 08:00:00|27293.3|27278.3|27013.3|26998.3|27293.3|27278.3|27003.3|26988.3|1109
1678694700000|2023-03-13 08:05:00|27018.3|27003.3|27018.3|27003.3|27048.3|27033.3|26993.3|26978.3|704
1678695000000|2023-03-13 08:10:00|27013.3|26998.3|27003.3|26988.3|27015.8|27000.8|26953.3|26938.3|869
1678695300000|2023-03-13 08:15:00|26998.3|26983.3|26925.8|26910.8|27013.3|26998.3|26918.3|26903.3|512
1678695600000|2023-03-13 08:20:00|26928.3|26913.3|26948.3|26933.3|26958.3|26943.3|26878.3|26863.3|467
1678695900000|2023-03-13 08:25:00|26953.3|26938.3|26828.3|26813.3|26978.3|26963.3|26818.3|26803.3|648
1678696200000|2023-03-13 08:30:00|26833.3|26818.3|26788.3|26773.3|26845.8|26830.8|26740.8|26725.8|1046
1678696500000|2023-03-13 08:35:00|26785.8|26770.8|26738.3|26723.3|26788.3|26773.3|26705.8|26690.8|672
1678696800000|2023-03-13 08:40:00|26739.8|26724.8|26697.3|26682.3|26752.3|26737.3|26694.8|26679.8|451
1678697100000|2023-03-13 08:45:00|26694.8|26679.8|26622.3|26607.3|26694.8|26679.8|26622.3|26607.3|573
1678697400000|2023-03-13 08:50:00|26624.8|26609.8|26554.8|26539.8|26639.8|26624.8|26489.8|26474.8|2171
1678697700000|2023-03-13 08:55:00|26552.3|26537.3|26499.8|26484.8|26584.8|26569.8|26499.8|26484.8|629
1678698000000|2023-03-13 09:00:00|26497.3|26482.3|26419.8|26404.8|26519.8|26504.8|26409.8|26394.8|617
1678698300000|2023-03-13 09:05:00|26422.3|26407.3|26424.8|26409.8|26477.3|26462.3|26414.8|26399.8|525
1678698600000|2023-03-13 09:10:00|26427.3|26412.3|26397.3|26382.3|26427.3|26412.3|26362.3|26347.3|760
1678698900000|2023-03-13 09:15:00|26394.8|26379.8|26334.8|26319.8|26419.8|26404.8|26299.8|26284.8|908
1678699200000|2023-03-13 09:20:00|26337.3|26322.3|26162.3|26147.3|26337.3|26322.3|26109.8|26094.8|1674
1678699500000|2023-03-13 09:25:00|26164.8|26149.8|26147.3|26132.3|26182.3|26167.3|26112.3|26097.3|1555
1678699800000|2023-03-13 09:30:00|26149.8|26134.8|26059.8|26044.8|26152.3|26137.3|25999.8|25984.8|1948
1678700100000|2023-03-13 09:35:00|26062.3|26047.3|26029.8|26014.8|26117.3|26102.3|25999.8|25984.8|941
1678700400000|2023-03-13 09:40:00|26034.8|26019.8|26099.8|26084.8|26129.8|26114.8|26032.3|26017.3|882
1678700700000|2023-03-13 09:45:00|26102.3|26087.3|26154.8|26139.8|26174.8|26159.8|26097.3|26082.3|2005
1678701000000|2023-03-13 09:50:00|26152.3|26137.3|26119.8|26104.8|26179.8|26164.8|26104.8|26089.8|752
1678701300000|2023-03-13 09:55:00|26117.3|26102.3|26097.3|26082.3|26134.8|26119.8|26089.8|26074.8|543
1678701600000|2023-03-13 10:00:00|26094.8|26079.8|26234.8|26219.8|26237.3|26222.3|26089.8|26074.8|661
1678701900000|2023-03-13 10:05:00|26232.3|26217.3|26174.8|26159.8|26249.8|26234.8|26157.3|26142.3|579
1678702200000|2023-03-13 10:10:00|26177.3|26162.3|26112.3|26097.3|26187.3|26172.3|26109.8|26094.8|451
1678702500000|2023-03-13 10:15:00|26114.8|26099.8|26149.8|26134.8|26149.8|26134.8|26079.8|26064.8|399
1678702800000|2023-03-13 10:20:00|26147.3|26132.3|26144.8|26129.8|26207.3|26192.3|26134.8|26119.8|511
1678703100000|2023-03-13 10:25:00|26149.8|26134.8|26252.3|26237.3|26267.3|26252.3|26144.8|26129.8|426
1678703400000|2023-03-13 10:30:00|26254.8|26239.8|26229.8|26214.8|26259.8|26244.8|26189.8|26174.8|694
1678703700000|2023-03-13 10:35:00|26224.8|26209.8|26189.8|26174.8|26234.8|26219.8|26174.8|26159.8|258
1678704000000|2023-03-13 10:40:00|26187.3|26172.3|26147.3|26132.3|26199.8|26184.8|26144.8|26129.8|279
1678704300000|2023-03-13 10:45:00|26149.8|26134.8|26219.8|26204.8|26219.8|26204.8|26134.8|26119.8|282
1678704600000|2023-03-13 10:50:00|26214.8|26199.8|26284.8|26269.8|26284.8|26269.8|26214.8|26199.8|278
1678704900000|2023-03-13 10:55:00|26282.3|26267.3|26342.3|26327.3|26369.8|26354.8|26272.3|26257.3|463
1678705200000|2023-03-13 11:00:00|26344.8|26329.8|26397.3|26382.3|26407.3|26392.3|26329.8|26314.8|549
1678705500000|2023-03-13 11:05:00|26394.8|26379.8|26389.8|26374.8|26437.3|26422.3|26342.3|26327.3|451
1678705800000|2023-03-13 11:10:00|26387.3|26372.3|26359.8|26344.8|26389.8|26374.8|26354.8|26339.8|211
1678706100000|2023-03-13 11:15:00|26354.8|26339.8|26379.8|26364.8|26379.8|26364.8|26339.8|26324.8|188
1678706400000|2023-03-13 11:20:00|26377.3|26362.3|26304.8|26289.8|26379.8|26364.8|26302.3|26287.3|277
1678706700000|2023-03-13 11:25:00|26307.3|26292.3|26299.8|26284.8|26319.8|26304.8|26272.3|26257.3|246
1678707000000|2023-03-13 11:30:00|26294.8|26279.8|26312.3|26297.3|26324.8|26309.8|26289.8|26274.8|197
1678707300000|2023-03-13 11:35:00|26314.8|26299.8|26274.8|26259.8|26324.8|26309.8|26274.8|26259.8|167
1678707600000|2023-03-13 11:40:00|26277.3|26262.3|26224.8|26209.8|26282.3|26267.3|26214.8|26199.8|255
1678707900000|2023-03-13 11:45:00|26227.3|26212.3|26269.8|26254.8|26294.8|26279.8|26224.8|26209.8|406
1678708200000|2023-03-13 11:50:00|26272.3|26257.3|26264.8|26249.8|26274.8|26259.8|26239.8|26224.8|176
1678708500000|2023-03-13 11:55:00|26267.3|26252.3|26262.3|26247.3|26329.8|26314.8|26259.8|26244.8|185
1678708800000|2023-03-13 12:00:00|26259.8|26244.8|26259.8|26244.8|26299.8|26284.8|26219.8|26204.8|171
1678709100000|2023-03-13 12:05:00|26262.3|26247.3|26224.8|26209.8|26262.3|26247.3|26207.3|26192.3|2300
1678709400000|2023-03-13 12:10:00|26227.3|26212.3|26222.3|26207.3|26229.8|26214.8|26119.8|26104.8|1302
1678709700000|2023-03-13 12:15:00|26219.8|26204.8|26242.3|26227.3|26274.8|26259.8|26204.8|26189.8|679
1678710000000|2023-03-13 12:20:00|26244.8|26229.8|26244.8|26229.8|26284.8|26269.8|26217.3|26202.3|448
1678710300000|2023-03-13 12:25:00|26242.3|26227.3|26249.8|26234.8|26264.8|26249.8|26222.3|26207.3|434
1678710600000|2023-03-13 12:30:00|26244.8|26229.8|26219.8|26204.8|26257.3|26242.3|26179.8|26164.8|255
1678710900000|2023-03-13 12:35:00|26217.3|26202.3|26157.3|26142.3|26222.3|26207.3|26139.8|26124.8|352
1678711200000|2023-03-13 12:40:00|26155|26140|26132.5|26117.5|26165|26150|26122.5|26107.5|336
1678711500000|2023-03-13 12:45:00|26130|26115|26135|26120|26162.5|26147.5|26125|26110|1399
1678711800000|2023-03-13 12:50:00|26132.5|26117.5|26150|26135|26200|26185|26127.5|26112.5|307
1678712100000|2023-03-13 12:55:00|26152.5|26137.5|26212.5|26197.5|26227.5|26212.5|26145|26130|264
1678712400000|2023-03-13 13:00:00|26215|26200|26227.5|26212.5|26270|26255|26207.5|26192.5|289
1678712700000|2023-03-13 13:05:00|26225|26210|26242.5|26227.5|26247.5|26232.5|26207.5|26192.5|304
1678713000000|2023-03-13 13:10:00|26240|26225|26197.5|26182.5|26275|26260|26187.5|26172.5|439
1678713300000|2023-03-13 13:15:00|26200|26185|26172.5|26157.5|26237.5|26222.5|26170|26155|281
1678713600000|2023-03-13 13:20:00|26175|26160|26177.5|26162.5|26197.5|26182.5|26160|26145|140
1678713900000|2023-03-13 13:25:00|26175|26160|26145|26130|26177.5|26162.5|26132.5|26117.5|735
1678714200000|2023-03-13 13:30:00|26142.5|26127.5|26112.5|26097.5|26177.5|26162.5|26110|26095|569
1678714500000|2023-03-13 13:35:00|26115|26100|26067.5|26052.5|26117.5|26102.5|26032.5|26017.5|623
1678714800000|2023-03-13 13:40:00|26072.5|26057.5|26062.5|26047.5|26087.5|26072.5|26012.5|25997.5|605
1678715100000|2023-03-13 13:45:00|26060|26045|26182.5|26167.5|26195|26180|26047.5|26032.5|632
1678715400000|2023-03-13 13:50:00|26180|26165|26252.5|26237.5|26267.5|26252.5|26177.5|26162.5|690
1678715700000|2023-03-13 13:55:00|26255|26240|26282.5|26267.5|26317.5|26302.5|26242.5|26227.5|563
1678716000000|2023-03-13 14:00:00|26280|26265|26287.5|26272.5|26300|26285|26245|26230|563
1678716300000|2023-03-13 14:05:00|26282.5|26267.5|26297.5|26282.5|26332.5|26317.5|26227.5|26212.5|575
1678716600000|2023-03-13 14:10:00|26302.5|26287.5|26252.5|26237.5|26312.5|26297.5|26232.5|26217.5|332
1678716900000|2023-03-13 14:15:00|26250|26235|26202.5|26187.5|26257.5|26242.5|26192.5|26177.5|395
1678717200000|2023-03-13 14:20:00|26200|26185|26205|26190|26252.5|26237.5|26182.5|26167.5|245
1678717500000|2023-03-13 14:25:00|26207.5|26192.5|26205|26190|26252.5|26237.5|26192.5|26177.5|228
1678717800000|2023-03-13 14:30:00|26207.5|26192.5|26275|26260|26277.5|26262.5|26185|26170|310
1678718100000|2023-03-13 14:35:00|26272.5|26257.5|26247.5|26232.5|26302.5|26287.5|26212.5|26197.5|436
1678718400000|2023-03-13 14:40:00|26250|26235|26252.5|26237.5|26267.5|26252.5|26192.5|26177.5|304
1678718700000|2023-03-13 14:45:00|26250|26235|26227.5|26212.5|26275|26260|26212.5|26197.5|575
1678719000000|2023-03-13 14:50:00|26230|26215|26190|26175|26245|26230|26142.5|26127.5|299
1678719300000|2023-03-13 14:55:00|26187.5|26172.5|26305|26290|26312.5|26297.5|26187.5|26172.5|433
1678719600000|2023-03-13 15:00:00|26307.5|26292.5|26282.5|26267.5|26337.5|26322.5|26262.5|26247.5|707
1678719900000|2023-03-13 15:05:00|26277.5|26262.5|26252.5|26237.5|26292.5|26277.5|26242.5|26227.5|273
1678720200000|2023-03-13 15:10:00|26256.5|26241.5|26256.5|26241.5|26316.5|26301.5|26246.5|26231.5|367
1678720500000|2023-03-13 15:15:00|26259|26244|26331.5|26316.5|26331.5|26316.5|26256.5|26241.5|508
1678720800000|2023-03-13 15:20:00|26336.5|26321.5|26331.5|26316.5|26391.5|26376.5|26311.5|26296.5|361
1678721100000|2023-03-13 15:25:00|26334|26319|26414|26399|26416.5|26401.5|26326.5|26311.5|378
1678721400000|2023-03-13 15:30:00|26411.5|26396.5|26371.5|26356.5|26434|26419|26369|26354|235
1678721700000|2023-03-13 15:35:00|26369|26354|26271.5|26256.5|26369|26354|26261.5|26246.5|476
1678722000000|2023-03-13 15:40:00|26274|26259|26304|26289|26316.5|26301.5|26254|26239|280
1678722300000|2023-03-13 15:45:00|26306.5|26291.5|26344|26329|26349|26334|26289|26274|394
1678722600000|2023-03-13 15:50:00|26346.5|26331.5|26294|26279|26351.5|26336.5|26286.5|26271.5|273
1678722900000|2023-03-13 15:55:00|26289|26274|26346.5|26331.5|26354|26339|26286.5|26271.5|303
1678723200000|2023-03-13 16:00:00|26351.5|26336.5|26319|26304|26386.5|26371.5|26299|26284|451
1678723500000|2023-03-13 16:05:00|26316.5|26301.5|26404|26389|26409|26394|26316.5|26301.5|389
1678723800000|2023-03-13 16:10:00|26401.5|26386.5|26344|26329|26406.5|26391.5|26329|26314|395
1678724100000|2023-03-13 16:15:00|26341.5|26326.5|26311.5|26296.5|26374|26359|26311.5|26296.5|329
1678724400000|2023-03-13 16:20:00|26306.5|26291.5|26246.5|26231.5|26316.5|26301.5|26246.5|26231.5|384
1678724700000|2023-03-13 16:25:00|26241.5|26226.5|26254|26239|26274|26259|26231.5|26216.5|693
1678725000000|2023-03-13 16:30:00|26259|26244|26189|26174|26284|26269|26184|26169|1078
1678725300000|2023-03-13 16:35:00|26181.5|26166.5|26209|26194|26224|26209|26174|26159|586
1678725600000|2023-03-13 16:40:00|26206.5|26191.5|26246.5|26231.5|26276.5|26261.5|26204|26189|235
1678725900000|2023-03-13 16:45:00|26241.5|26226.5|26144|26129|26254|26239|26126.5|26111.5|234
1678726200000|2023-03-13 16:50:00|26149|26124|26159|26139|26174|26154|26129|26109|105
1678726500000|2023-03-13 16:55:00|26164|26144|26134|26114|26174|26154|26124|26104|101
1678726800000|2023-03-13 17:00:00|26139|26119|26124|26099|26144|26124|26099|26079|62
1678727100000|2023-03-13 17:05:00|26119|26104|26154|26134|26159|26139|26109|26089|83
1678727400000|2023-03-13 17:10:00|26159|26129|26164|26144|26179|26154|26144|26124|84
1678727700000|2023-03-13 17:15:00|26159|26139|26184|26164|26199|26179|26144|26124|61
1678728000000|2023-03-13 17:20:00|26189|26159|26164|26144|26189|26169|26159|26134|82
1678728300000|2023-03-13 17:25:00|26169|26149|26179|26159|26194|26169|26159|26139|51
1678728600000|2023-03-13 17:30:00|26184|26154|26154|26129|26189|26169|26154|26129|31
1678728900000|2023-03-13 17:35:00|26149|26134|26209|26189|26224|26204|26144|26124|54
1678729200000|2023-03-13 17:40:00|26214|26194|26224|26199|26229|26209|26204|26179|33
1678729500000|2023-03-13 17:45:00|26219|26204|26199|26179|26234|26209|26199|26174|27
1678729800000|2023-03-13 17:50:00|26204|26184|26199|26179|26219|26199|26189|26169|30
1678730100000|2023-03-13 17:55:00|26204|26184|26219|26199|26239|26219|26199|26179|40
1678730400000|2023-03-13 18:00:00|26224|26204|26239|26219|26254|26234|26219|26199|43
1678730700000|2023-03-13 18:05:00|26234|26214|26229|26209|26244|26219|26224|26199|36
1678731000000|2023-03-13 18:10:00|26234|26204|26244|26224|26259|26234|26229|26204|32
1678731300000|2023-03-13 18:15:00|26249|26229|26259|26234|26274|26254|26244|26224|65
1678731600000|2023-03-13 18:20:00|26254|26229|26274|26249|26274|26254|26244|26224|31
1678731900000|2023-03-13 18:25:00|26279|26254|26264|26244|26284|26264|26239|26219|57
1678732200000|2023-03-13 18:30:00|26269|26249|26279|26259|26299|26274|26269|26244|28
1678732500000|2023-03-13 18:35:00|26274|26254|26229|26209|26274|26259|26219|26194|39
1678732800000|2023-03-13 18:40:00|26234|26214|26249|26224|26264|26244|26224|26204|57
1678733100000|2023-03-13 18:45:00|26244|26219|26244|26224|26254|26229|26229|26204|21
1678733400000|2023-03-13 18:50:00|26239|26219|26259|26239|26259|26239|26239|26214|8
1678733700000|2023-03-13 18:55:00|26264|26244|26254|26234|26264|26244|26244|26219|17
1678734000000|2023-03-13 19:00:00|26249|26229|26214|26194|26269|26244|26214|26194|21
1678734300000|2023-03-13 19:05:00|26219|26189|26224|26199|26249|26229|26209|26184|60
1678734600000|2023-03-13 19:10:00|26229|26204|26254|26229|26264|26244|26224|26199|29
1678734900000|2023-03-13 19:15:00|26259|26234|26234|26214|26259|26239|26229|26209|41
1678735200000|2023-03-13 19:20:00|26229|26209|26194|26174|26229|26209|26189|26169|61
1678735500000|2023-03-13 19:25:00|26199|26179|26184|26169|26199|26179|26169|26144|87
1678735800000|2023-03-13 19:30:00|26186.5|26171.5|26221.5|26206.5|26229|26214|26179|26164|109
1678736100000|2023-03-13 19:35:00|26219|26204|26244|26229|26244|26229|26211.5|26196.5|26
1678736400000|2023-03-13 19:40:00|26246.5|26231.5|26234|26219|26256.5|26241.5|26224|26209|20
1678736700000|2023-03-13 19:45:00|26236.5|26221.5|26196.5|26181.5|26239|26224|26196.5|26181.5|31
1678737000000|2023-03-13 19:50:00|26189|26174|26181.5|26166.5|26201.5|26186.5|26174|26159|96
1678737300000|2023-03-13 19:55:00|26186.5|26171.5|26161.5|26146.5|26189|26174|26156.5|26141.5|58
1678737600000|2023-03-13 20:00:00|26164|26149|26176.5|26161.5|26181.5|26166.5|26161.5|26146.5|12
1678737900000|2023-03-13 20:05:00|26174|26159|26189|26174|26189|26174|26174|26159|9
1678738200000|2023-03-13 20:10:00|26186.5|26171.5|26179|26164|26189|26174|26179|26164|5
1678738500000|2023-03-13 20:15:00|26176.5|26161.5|26174|26159|26179|26164|26171.5|26156.5|2
1678738800000|2023-03-13 20:20:00|26171.5|26156.5|26161.5|26146.5|26171.5|26156.5|26161.5|26146.5|7
1678739100000|2023-03-13 20:25:00|26159|26144|26159|26144|26159|26144|26156.5|26141.5|19
1678739400000|2023-03-13 20:30:00|26161.5|26146.5|26141.5|26126.5|26166.5|26151.5|26141.5|26126.5|25
1678739700000|2023-03-13 20:35:00|26146.5|26131.5|26141.5|26126.5|26146.5|26131.5|26141.5|26126.5|8
1678740000000|2023-03-13 20:40:00|26146.5|26131.5|26151.5|26136.5|26154|26139|26146.5|26131.5|2
1678740300000|2023-03-13 20:45:00|26154|26139|26164|26149|26164|26149|26154|26139|8
1678740600000|2023-03-13 20:50:00|26159|26144|26189|26174|26189|26174|26159|26144|11
1678740900000|2023-03-13 20:55:00|26154|26139|26176.5|26161.5|26184|26169|26149|26134|23
1678741200000|2023-03-13 21:00:00|26145.4|26105.4|26143.6|26103.6|26148|26108|26143.5|26103.5|0
1678741500000|2023-03-13 21:05:00|26144.8|26104.8|26144.8|26104.8|26145.5|26105.5|26144.2|26104.2|0
1678741800000|2023-03-13 21:10:00|26144.2|26104.2|26143.6|26103.6|26144.2|26104.2|26143.5|26103.5|0
1678742100000|2023-03-13 21:15:00|26143.5|26103.5|26144.2|26104.2|26144.2|26104.2|26141.6|26101.6|0
1678742400000|2023-03-13 21:20:00|26143.5|26103.5|26141.6|26101.6|26144.2|26104.2|26139.7|26099.7|0
1678742700000|2023-03-13 21:25:00|26141|26101|26137.8|26097.8|26142.3|26102.3|26137.8|26097.8|0
1678743000000|2023-03-13 21:30:00|26137.9|26097.9|26139.1|26099.1|26140.3|26100.3|26137.9|26097.9|0
1678743300000|2023-03-13 21:35:00|26139.7|26099.7|26142.9|26102.9|26142.9|26102.9|26139.7|26099.7|0
1678743600000|2023-03-13 21:40:00|26143.5|26103.5|26144.8|26104.8|26146.7|26106.7|26141.6|26101.6|0
1678743900000|2023-03-13 21:45:00|26145.5|26105.5|26144.2|26104.2|26146.1|26106.1|26144.2|26104.2|0
1678744200000|2023-03-13 21:50:00|26144.9|26104.9|26144.9|26104.9|26144.9|26104.9|26144.9|26104.9|0
1678744500000|2023-03-13 21:55:00|26144.2|26104.2|26143|26103|26146.2|26106.2|26142.3|26102.3|0
1678744800000|2023-03-13 22:00:00|26143.4|26103.4|26155.7|26115.7|26171.1|26131.1|26143.4|26103.4|0
1678745100000|2023-03-13 22:05:00|26153.8|26113.8|26142.3|26102.3|26153.8|26113.8|26122.5|26082.5|0
1678745400000|2023-03-13 22:10:00|26142.4|26102.4|26141.7|26101.7|26150.6|26110.6|26132.7|26092.7|0
1678745700000|2023-03-13 22:15:00|26142.3|26102.3|26137.2|26097.2|26150|26110|26135.3|26095.3|0
1678746000000|2023-03-13 22:20:00|26137.9|26097.9|26155.7|26115.7|26158.3|26118.3|26133.4|26093.4|0
1678746300000|2023-03-13 22:25:00|26153.8|26113.8|26178.1|26138.1|26180|26140|26144.2|26104.2|0
1678746600000|2023-03-13 22:30:00|26176.8|26136.8|26174.3|26134.3|26181.3|26141.3|26165.3|26125.3|0
1678746900000|2023-03-13 22:35:00|26174.9|26134.9|26175.5|26135.5|26180|26140|26172.4|26132.4|0
1678747200000|2023-03-13 22:40:00|26175.6|26135.6|26169.8|26129.8|26180|26140|26168.5|26128.5|0
1678747500000|2023-03-13 22:45:00|26169.1|26129.1|26165.3|26125.3|26172.4|26132.4|26165.3|26125.3|0
1678747800000|2023-03-13 22:50:00|26166|26126|26173|26133|26174.3|26134.3|26164|26124|0
1678748100000|2023-03-13 22:55:00|26174.3|26134.3|26194.5|26154.5|26196.4|26156.4|26173|26133|0
1678748400000|2023-03-13 23:00:00|26195.8|26155.8|26193.2|26153.2|26197.1|26157.1|26178.5|26138.5|0
1678748700000|2023-03-13 23:05:00|26191.3|26151.3|26190|26150|26195.1|26155.1|26185.6|26145.6|0
1678749000000|2023-03-13 23:10:00|26188.8|26148.8|26187.5|26147.5|26191.3|26151.3|26183|26143|0
1678749300000|2023-03-13 23:15:00|26188.8|26148.8|26190|26150|26191.3|26151.3|26181.7|26141.7|0
1678749600000|2023-03-13 23:20:00|26190.1|26150.1|26181.1|26141.1|26194.5|26154.5|26179.8|26139.8|0
1678749900000|2023-03-13 23:25:00|26179.8|26139.8|26151.7|26111.7|26181.1|26141.1|26142.8|26102.8|0
1678750200000|2023-03-13 23:30:00|26151.8|26111.8|26155.8|26115.8|26159.4|26119.4|26146|26106|0
1678750500000|2023-03-13 23:35:00|26157.7|26117.7|26166|26126|26169.2|26129.2|26157.7|26117.7|0
1678750800000|2023-03-13 23:40:00|26165.9|26125.9|26170.5|26130.5|26176.2|26136.2|26164.7|26124.7|0
1678751100000|2023-03-13 23:45:00|26170.4|26130.4|26174.9|26134.9|26176.2|26136.2|26164.7|26124.7|0
1678751400000|2023-03-13 23:50:00|26173.7|26133.7|26152.2|26112.2|26177.5|26137.5|26152.2|26112.2|0
1678751700000|2023-03-13 23:55:00|26152.8|26112.8|26143.2|26103.2|26160.5|26120.5|26142.6|26102.6|0
1678665600000|2023-03-13 00:00:00|27198.7|27158.7|27237.4|27197.4|27247.8|27207.8|27193|27153|0
1678665900000|2023-03-13 00:05:00|27236.8|27196.8|27240.7|27200.7|27243.3|27203.3|27214.9|27174.9|0
1678666200000|2023-03-13 00:10:00|27240.6|27200.6|27210.8|27170.8|27244.5|27204.5|27200.9|27160.9|0
1678666500000|2023-03-13 00:15:00|27210.1|27170.1|27161.4|27121.4|27224.1|27184.1|27154.7|27114.7|0
1678666800000|2023-03-13 00:20:00|27161.3|27121.3|27186.9|27146.9|27187.1|27147.1|27154.9|27114.9|0
1678667100000|2023-03-13 00:25:00|27186.8|27146.8|27212.5|27172.5|27218.8|27178.8|27167.6|27127.6|0
1678667400000|2023-03-13 00:30:00|27218.7|27178.7|27224.9|27184.9|27237.5|27197.5|27206|27166|0
1678667700000|2023-03-13 00:35:00|27225|27185|27224|27184|27240.4|27200.4|27198.9|27158.9|0
1678668000000|2023-03-13 00:40:00|27223.9|27183.9|27217.5|27177.5|27230.2|27190.2|27204.5|27164.5|0
1678668300000|2023-03-13 00:45:00|27214.4|27174.4|27211.5|27171.5|27220.9|27180.9|27185.8|27145.8|0
1678668600000|2023-03-13 00:50:00|27211.3|27171.3|27211.2|27171.2|27211.5|27171.5|27198.5|27158.5|0
1678668900000|2023-03-13 00:55:00|27211.3|27171.3|27204.8|27164.8|27217.5|27177.5|27195.3|27155.3|0
1678669200000|2023-03-13 01:00:00|27211.1|27171.1|27236.4|27196.4|27236.8|27196.8|27198|27158|0
1678669500000|2023-03-13 01:05:00|27230.2|27190.2|27197.9|27157.9|27230.2|27190.2|27197.8|27157.8|0
1678669800000|2023-03-13 01:10:00|27197.8|27157.8|27184.7|27144.7|27201|27161|27178.4|27138.4|0
1678670100000|2023-03-13 01:15:00|27184.6|27144.6|27178.5|27138.5|27197.5|27157.5|27178.4|27138.4|0
1678670400000|2023-03-13 01:20:00|27172.2|27132.2|27171.9|27131.9|27184.8|27144.8|27165.6|27125.6|0
1678670700000|2023-03-13 01:25:00|27172.1|27132.1|27191|27151|27210.1|27170.1|27172.1|27132.1|0
1678671000000|2023-03-13 01:30:00|27197.2|27157.2|27178.4|27138.4|27197.3|27157.3|27171.7|27131.7|0
1678671300000|2023-03-13 01:35:00|27172.1|27132.1|27181.4|27141.4|27184.6|27144.6|27159.2|27119.2|0
1678671600000|2023-03-13 01:40:00|27178.3|27138.3|27197.8|27157.8|27204.3|27164.3|27178.3|27138.3|0
1678671900000|2023-03-13 01:45:00|27197.9|27157.9|27216.7|27176.7|27217|27177|27185.1|27145.1|0
1678672200000|2023-03-13 01:50:00|27216.6|27176.6|27197.3|27157.3|27216.7|27176.7|27190.9|27150.9|0
1678672500000|2023-03-13 01:55:00|27197.2|27157.2|27210.1|27170.1|27216.5|27176.5|27190.7|27150.7|0
1678672800000|2023-03-13 02:00:00|27210.2|27170.2|27229.4|27189.4|27235.9|27195.9|27197.3|27157.3|0
1678673100000|2023-03-13 02:05:00|27229.5|27189.5|27223.3|27183.3|27242.4|27202.4|27216.8|27176.8|0
1678673400000|2023-03-13 02:10:00|27223.4|27183.4|27242.3|27202.3|27242.3|27202.3|27216.8|27176.8|0
1678673700000|2023-03-13 02:15:00|27236|27196|27242.5|27202.5|27242.5|27202.5|27223.1|27183.1|0
1678674000000|2023-03-13 02:20:00|27242.4|27202.4|27274.4|27234.4|27287.1|27247.1|27236|27196|0
1678674300000|2023-03-13 02:25:00|27274.3|27234.3|27287.1|27247.1|27300.1|27260.1|27274.3|27234.3|0
1678674600000|2023-03-13 02:30:00|27287.2|27247.2|27300.9|27260.9|27320|27280|27287.2|27247.2|0
1678674900000|2023-03-13 02:35:00|27304|27264|27313.3|27273.3|27326.7|27286.7|27294.1|27254.1|0
1678675200000|2023-03-13 02:40:00|27313.4|27273.4|27322.9|27282.9|27322.9|27282.9|27300.2|27260.2|0
1678675500000|2023-03-13 02:45:00|27319.8|27279.8|27307.1|27267.1|27320.1|27280.1|27294.1|27254.1|0
1678675800000|2023-03-13 02:50:00|27307.2|27267.2|27313.7|27273.7|27326.4|27286.4|27304.1|27264.1|0
1678676100000|2023-03-13 02:55:00|27313.8|27273.8|27307.7|27267.7|27320.4|27280.4|27307.3|27267.3|0
1678676400000|2023-03-13 03:00:00|27307.8|27267.8|27320.2|27280.2|27320.3|27280.3|27301.2|27261.2|0
1678676700000|2023-03-13 03:05:00|27320.1|27280.1|27327|27287|27333.3|27293.3|27313.7|27273.7|0
1678677000000|2023-03-13 03:10:00|27333.2|27293.2|27326.9|27286.9|27333.2|27293.2|27314.3|27274.3|0
1678677300000|2023-03-13 03:15:00|27327|27287|27314.3|27274.3|27327.1|27287.1|27314.3|27274.3|0
1678677600000|2023-03-13 03:20:00|27308|27268|27308|27268|27314.2|27274.2|27301.2|27261.2|0
1678677900000|2023-03-13 03:25:00|27307.9|27267.9|27307.9|27267.9|27308|27268|27301.5|27261.5|0
1678678200000|2023-03-13 03:30:00|27307.8|27267.8|27301.4|27261.4|27307.9|27267.9|27294.9|27254.9|0
1678678500000|2023-03-13 03:35:00|27301.3|27261.3|27308.2|27268.2|27327.5|27287.5|27301.2|27261.2|0
1678678800000|2023-03-13 03:40:00|27308.1|27268.1|27305.1|27265.1|27320.9|27280.9|27305.1|27265.1|0
1678679100000|2023-03-13 03:45:00|27302|27262|27289.2|27249.2|27305.2|27265.2|27289.2|27249.2|0
1678679400000|2023-03-13 03:50:00|27289.3|27249.3|27295.5|27255.5|27301.8|27261.8|27289.2|27249.2|0
1678679700000|2023-03-13 03:55:00|27301.8|27261.8|27283.7|27243.7|27301.8|27261.8|27283.7|27243.7|0
1678680000000|2023-03-13 04:00:00|27283.8|27243.8|27277.8|27237.8|27284.3|27244.3|27277.5|27237.5|0
1678680300000|2023-03-13 04:05:00|27280.9|27240.9|27271.3|27231.3|27284|27244|27271.2|27231.2|0
1678680600000|2023-03-13 04:10:00|27271.2|27231.2|27271.3|27231.3|27271.3|27231.3|27264.9|27224.9|0
1678680900000|2023-03-13 04:15:00|27271.2|27231.2|27264.9|27224.9|27271.3|27231.3|27264.8|27224.8|0
1678681200000|2023-03-13 04:20:00|27268|27228|27271.2|27231.2|27277.7|27237.7|27264.9|27224.9|0
1678681500000|2023-03-13 04:25:00|27265|27225|27264.8|27224.8|27271.2|27231.2|27264.8|27224.8|0
1678681800000|2023-03-13 04:30:00|27258.6|27218.6|27258.5|27218.5|27264.8|27224.8|27258.2|27218.2|0
1678682100000|2023-03-13 04:35:00|27258.4|27218.4|27252.2|27212.2|27258.6|27218.6|27252|27212|0
1678682400000|2023-03-13 04:40:00|27252.1|27212.1|27252|27212|27258.5|27218.5|27251.9|27211.9|0
1678682700000|2023-03-13 04:45:00|27251.9|27211.9|27252.1|27212.1|27258.4|27218.4|27251.9|27211.9|0
1678683000000|2023-03-13 04:50:00|27252.2|27212.2|27258.3|27218.3|27264.9|27224.9|27252.2|27212.2|0
1678683300000|2023-03-13 04:55:00|27258.4|27218.4|27264.9|27224.9|27264.9|27224.9|27252|27212|0
1678683600000|2023-03-13 05:00:00|27261.8|27221.8|27266.7|27226.7|27273|27233|27258.5|27218.5|0
1678683900000|2023-03-13 05:05:00|27266.6|27226.6|27273|27233|27273.1|27233.1|27266.5|27226.5|0
1678684200000|2023-03-13 05:10:00|27273.1|27233.1|27279.5|27239.5|27279.5|27239.5|27266.6|27226.6|0
1678684500000|2023-03-13 05:15:00|27273.2|27233.2|27279.9|27239.9|27286.2|27246.2|27270.1|27230.1|0
1678684800000|2023-03-13 05:20:00|27279.8|27239.8|27273.5|27233.5|27286.1|27246.1|27273.4|27233.4|0
1678685100000|2023-03-13 05:25:00|27273.4|27233.4|27260.8|27220.8|27273.4|27233.4|27260.6|27220.6|0
1678685400000|2023-03-13 05:30:00|27267|27227|27257.5|27217.5|27267|27227|27247.8|27207.8|0
1678685700000|2023-03-13 05:35:00|27254.3|27214.3|27254.1|27214.1|27260.7|27220.7|27254.1|27214.1|0
1678686000000|2023-03-13 05:40:00|27254.2|27214.2|27286.1|27246.1|27286.1|27246.1|27254.1|27214.1|0
1678686300000|2023-03-13 05:45:00|27279.8|27239.8|27318|27278|27318|27278|27279.8|27239.8|0
1678686600000|2023-03-13 05:50:00|27311.7|27271.7|27305.3|27265.3|27311.8|27271.8|27305.2|27265.2|0
1678686900000|2023-03-13 05:55:00|27305.2|27265.2|27299.4|27259.4|27311.6|27271.6|27298.8|27258.8|0
1678687200000|2023-03-13 06:00:00|27302.5|27262.5|27306.1|27266.1|27306.2|27266.2|27299.6|27259.6|0
1678687500000|2023-03-13 06:05:00|27306.2|27266.2|27306.4|27266.4|27318.9|27278.9|27300|27260|0
1678687800000|2023-03-13 06:10:00|27306.5|27266.5|27325.2|27285.2|27325.4|27285.4|27306.3|27266.3|0
1678688100000|2023-03-13 06:15:00|27325.3|27285.3|27306.5|27266.5|27331.6|27291.6|27300.2|27260.2|0
1678688400000|2023-03-13 06:20:00|27309.6|27269.6|27331.5|27291.5|27331.7|27291.7|27309.6|27269.6|0
1678688700000|2023-03-13 06:25:00|27331.4|27291.4|27331.6|27291.6|27331.7|27291.7|27325|27285|0
1678689000000|2023-03-13 06:30:00|27331.5|27291.5|27318.7|27278.7|27331.7|27291.7|27306.1|27266.1|0
1678689300000|2023-03-13 06:35:00|27318.8|27278.8|27318.7|27278.7|27325|27285|27312.3|27272.3|0
1678689600000|2023-03-13 06:40:00|27318.8|27278.8|27330.7|27290.7|27331.4|27291.4|27318.7|27278.7|0
1678689900000|2023-03-13 06:45:00|27336.9|27296.9|27362.4|27322.4|27368.7|27328.7|27330.6|27290.6|0
1678690200000|2023-03-13 06:50:00|27362.5|27322.5|27368.9|27328.9|27375.3|27335.3|27356.1|27316.1|0
1678690500000|2023-03-13 06:55:00|27368.8|27328.8|27355.8|27315.8|27368.9|27328.9|27343.4|27303.4|0
1678690800000|2023-03-13 07:00:00|27349.6|27309.6|27295.8|27280.8|27356.1|27316.1|27273.3|27258.3|235
1678691100000|2023-03-13 07:05:00|27293.3|27278.3|27293.3|27278.3|27308.3|27293.3|27288.3|27273.3|131
1678691400000|2023-03-13 07:10:00|27295.8|27280.8|27258.3|27243.3|27295.8|27280.8|27258.3|27243.3|55
1678691700000|2023-03-13 07:15:00|27260.8|27245.8|27268.3|27253.3|27273.3|27258.3|27253.3|27238.3|75
1678692000000|2023-03-13 07:20:00|27265.8|27250.8|27248.3|27233.3|27268.3|27253.3|27240.8|27225.8|93
1678692300000|2023-03-13 07:25:00|27250.8|27235.8|27235.8|27220.8|27268.3|27253.3|27230.8|27215.8|74
1678692600000|2023-03-13 07:30:00|27238.3|27223.3|27263.3|27248.3|27263.3|27248.3|27223.3|27208.3|198
1678692900000|2023-03-13 07:35:00|27268.3|27253.3|27308.3|27293.3|27308.3|27293.3|27263.3|27248.3|124
1678693200000|2023-03-13 07:40:00|27313.3|27298.3|27338.3|27323.3|27338.3|27323.3|27313.3|27298.3|113
1678693500000|2023-03-13 07:45:00|27343.3|27328.3|27363.3|27348.3|27418.3|27403.3|27343.3|27328.3|253
1678693800000|2023-03-13 07:50:00|27358.3|27343.3|27355.8|27340.8|27370.8|27355.8|27328.3|27313.3|163
1678694100000|2023-03-13 07:55:00|27353.3|27338.3|27300.8|27285.8|27395.8|27380.8|27288.3|27273.3|242
1678694400000|2023-03-13 08:00:00|27293.3|27278.3|27013.3|26998.3|27293.3|27278.3|27003.3|26988.3|1109
1678694700000|2023-03-13 08:05:00|27018.3|27003.3|27018.3|27003.3|27048.3|27033.3|26993.3|26978.3|704
1678695000000|2023-03-13 08:10:00|27013.3|26998.3|27003.3|26988.3|27015.8|27000.8|26953.3|26938.3|869
1678695300000|2023-03-13 08:15:00|26998.3|26983.3|26925.8|26910.8|27013.3|26998.3|26918.3|26903.3|512
1678695600000|2023-03-13 08:20:00|26928.3|26913.3|26948.3|26933.3|26958.3|26943.3|26878.3|26863.3|467
1678695900000|2023-03-13 08:25:00|26953.3|26938.3|26828.3|26813.3|26978.3|26963.3|26818.3|26803.3|648
1678696200000|2023-03-13 08:30:00|26833.3|26818.3|26788.3|26773.3|26845.8|26830.8|26740.8|26725.8|1046
1678696500000|2023-03-13 08:35:00|26785.8|26770.8|26738.3|26723.3|26788.3|26773.3|26705.8|26690.8|672
1678696800000|2023-03-13 08:40:00|26739.8|26724.8|26697.3|26682.3|26752.3|26737.3|26694.8|26679.8|451
1678697100000|2023-03-13 08:45:00|26694.8|26679.8|26622.3|26607.3|26694.8|26679.8|26622.3|26607.3|573
1678697400000|2023-03-13 08:50:00|26624.8|26609.8|26554.8|26539.8|26639.8|26624.8|26489.8|26474.8|2171
1678697700000|2023-03-13 08:55:00|26552.3|26537.3|26499.8|26484.8|26584.8|26569.8|26499.8|26484.8|629
1678698000000|2023-03-13 09:00:00|26497.3|26482.3|26419.8|26404.8|26519.8|26504.8|26409.8|26394.8|617
1678698300000|2023-03-13 09:05:00|26422.3|26407.3|26424.8|26409.8|26477.3|26462.3|26414.8|26399.8|525
1678698600000|2023-03-13 09:10:00|26427.3|26412.3|26397.3|26382.3|26427.3|26412.3|26362.3|26347.3|760
1678698900000|2023-03-13 09:15:00|26394.8|26379.8|26334.8|26319.8|26419.8|26404.8|26299.8|26284.8|908
1678699200000|2023-03-13 09:20:00|26337.3|26322.3|26162.3|26147.3|26337.3|26322.3|26109.8|26094.8|1674
1678699500000|2023-03-13 09:25:00|26164.8|26149.8|26147.3|26132.3|26182.3|26167.3|26112.3|26097.3|1555
1678699800000|2023-03-13 09:30:00|26149.8|26134.8|26059.8|26044.8|26152.3|26137.3|25999.8|25984.8|1948
1678700100000|2023-03-13 09:35:00|26062.3|26047.3|26029.8|26014.8|26117.3|26102.3|25999.8|25984.8|941
1678700400000|2023-03-13 09:40:00|26034.8|26019.8|26099.8|26084.8|26129.8|26114.8|26032.3|26017.3|882
1678700700000|2023-03-13 09:45:00|26102.3|26087.3|26154.8|26139.8|26174.8|26159.8|26097.3|26082.3|2005
1678701000000|2023-03-13 09:50:00|26152.3|26137.3|26119.8|26104.8|26179.8|26164.8|26104.8|26089.8|752
1678701300000|2023-03-13 09:55:00|26117.3|26102.3|26097.3|26082.3|26134.8|26119.8|26089.8|26074.8|543
1678701600000|2023-03-13 10:00:00|26094.8|26079.8|26234.8|26219.8|26237.3|26222.3|26089.8|26074.8|661
1678701900000|2023-03-13 10:05:00|26232.3|26217.3|26174.8|26159.8|26249.8|26234.8|26157.3|26142.3|579
1678702200000|2023-03-13 10:10:00|26177.3|26162.3|26112.3|26097.3|26187.3|26172.3|26109.8|26094.8|451
1678702500000|2023-03-13 10:15:00|26114.8|26099.8|26149.8|26134.8|26149.8|26134.8|26079.8|26064.8|399
1678702800000|2023-03-13 10:20:00|26147.3|26132.3|26144.8|26129.8|26207.3|26192.3|26134.8|26119.8|511
1678703100000|2023-03-13 10:25:00|26149.8|26134.8|26252.3|26237.3|26267.3|26252.3|26144.8|26129.8|426
1678703400000|2023-03-13 10:30:00|26254.8|26239.8|26229.8|26214.8|26259.8|26244.8|26189.8|26174.8|694
1678703700000|2023-03-13 10:35:00|26224.8|26209.8|26189.8|26174.8|26234.8|26219.8|26174.8|26159.8|258
1678704000000|2023-03-13 10:40:00|26187.3|26172.3|26147.3|26132.3|26199.8|26184.8|26144.8|26129.8|279
1678704300000|2023-03-13 10:45:00|26149.8|26134.8|26219.8|26204.8|26219.8|26204.8|26134.8|26119.8|282
1678704600000|2023-03-13 10:50:00|26214.8|26199.8|26284.8|26269.8|26284.8|26269.8|26214.8|26199.8|278
1678704900000|2023-03-13 10:55:00|26282.3|26267.3|26342.3|26327.3|26369.8|26354.8|26272.3|26257.3|463
1678705200000|2023-03-13 11:00:00|26344.8|26329.8|26397.3|26382.3|26407.3|26392.3|26329.8|26314.8|549
1678705500000|2023-03-13 11:05:00|26394.8|26379.8|26389.8|26374.8|26437.3|26422.3|26342.3|26327.3|451
1678705800000|2023-03-13 11:10:00|26387.3|26372.3|26359.8|26344.8|26389.8|26374.8|26354.8|26339.8|211
1678706100000|2023-03-13 11:15:00|26354.8|26339.8|26379.8|26364.8|26379.8|26364.8|26339.8|26324.8|188
1678706400000|2023-03-13 11:20:00|26377.3|26362.3|26304.8|26289.8|26379.8|26364.8|26302.3|26287.3|277
1678706700000|2023-03-13 11:25:00|26307.3|26292.3|26299.8|26284.8|26319.8|26304.8|26272.3|26257.3|246
1678707000000|2023-03-13 11:30:00|26294.8|26279.8|26312.3|26297.3|26324.8|26309.8|26289.8|26274.8|197
1678707300000|2023-03-13 11:35:00|26314.8|26299.8|26274.8|26259.8|26324.8|26309.8|26274.8|26259.8|167
1678707600000|2023-03-13 11:40:00|26277.3|26262.3|26224.8|26209.8|26282.3|26267.3|26214.8|26199.8|255
1678707900000|2023-03-13 11:45:00|26227.3|26212.3|26269.8|26254.8|26294.8|26279.8|26224.8|26209.8|406
1678708200000|2023-03-13 11:50:00|26272.3|26257.3|26264.8|26249.8|26274.8|26259.8|26239.8|26224.8|176
1678708500000|2023-03-13 11:55:00|26267.3|26252.3|26262.3|26247.3|26329.8|26314.8|26259.8|26244.8|185
1678708800000|2023-03-13 12:00:00|26259.8|26244.8|26259.8|26244.8|26299.8|26284.8|26219.8|26204.8|171
1678709100000|2023-03-13 12:05:00|26262.3|26247.3|26224.8|26209.8|26262.3|26247.3|26207.3|26192.3|2300
1678709400000|2023-03-13 12:10:00|26227.3|26212.3|26222.3|26207.3|26229.8|26214.8|26119.8|26104.8|1302
1678709700000|2023-03-13 12:15:00|26219.8|26204.8|26242.3|26227.3|26274.8|26259.8|26204.8|26189.8|679
1678710000000|2023-03-13 12:20:00|26244.8|26229.8|26244.8|26229.8|26284.8|26269.8|26217.3|26202.3|448
1678710300000|2023-03-13 12:25:00|26242.3|26227.3|26249.8|26234.8|26264.8|26249.8|26222.3|26207.3|434
1678710600000|2023-03-13 12:30:00|26244.8|26229.8|26219.8|26204.8|26257.3|26242.3|26179.8|26164.8|255
1678710900000|2023-03-13 12:35:00|26217.3|26202.3|26157.3|26142.3|26222.3|26207.3|26139.8|26124.8|352
1678711200000|2023-03-13 12:40:00|26155|26140|26132.5|26117.5|26165|26150|26122.5|26107.5|336
1678711500000|2023-03-13 12:45:00|26130|26115|26135|26120|26162.5|26147.5|26125|26110|1399
1678711800000|2023-03-13 12:50:00|26132.5|26117.5|26150|26135|26200|26185|26127.5|26112.5|307
1678712100000|2023-03-13 12:55:00|26152.5|26137.5|26212.5|26197.5|26227.5|26212.5|26145|26130|264
1678712400000|2023-03-13 13:00:00|26215|26200|26227.5|26212.5|26270|26255|26207.5|26192.5|289
1678712700000|2023-03-13 13:05:00|26225|26210|26242.5|26227.5|26247.5|26232.5|26207.5|26192.5|304
1678713000000|2023-03-13 13:10:00|26240|26225|26197.5|26182.5|26275|26260|26187.5|26172.5|439
1678713300000|2023-03-13 13:15:00|26200|26185|26172.5|26157.5|26237.5|26222.5|26170|26155|281
1678713600000|2023-03-13 13:20:00|26175|26160|26177.5|26162.5|26197.5|26182.5|26160|26145|140
1678713900000|2023-03-13 13:25:00|26175|26160|26145|26130|26177.5|26162.5|26132.5|26117.5|735
1678714200000|2023-03-13 13:30:00|26142.5|26127.5|26112.5|26097.5|26177.5|26162.5|26110|26095|569
1678714500000|2023-03-13 13:35:00|26115|26100|26067.5|26052.5|26117.5|26102.5|26032.5|26017.5|623
1678714800000|2023-03-13 13:40:00|26072.5|26057.5|26062.5|26047.5|26087.5|26072.5|26012.5|25997.5|605
1678715100000|2023-03-13 13:45:00|26060|26045|26182.5|26167.5|26195|26180|26047.5|26032.5|632
1678715400000|2023-03-13 13:50:00|26180|26165|26252.5|26237.5|26267.5|26252.5|26177.5|26162.5|690
1678715700000|2023-03-13 13:55:00|26255|26240|26282.5|26267.5|26317.5|26302.5|26242.5|26227.5|563
1678716000000|2023-03-13 14:00:00|26280|26265|26287.5|26272.5|26300|26285|26245|26230|563
1678716300000|2023-03-13 14:05:00|26282.5|26267.5|26297.5|26282.5|26332.5|26317.5|26227.5|26212.5|575
1678716600000|2023-03-13 14:10:00|26302.5|26287.5|26252.5|26237.5|26312.5|26297.5|26232.5|26217.5|332
1678716900000|2023-03-13 14:15:00|26250|26235|26202.5|26187.5|26257.5|26242.5|26192.5|26177.5|395
1678717200000|2023-03-13 14:20:00|26200|26185|26205|26190|26252.5|26237.5|26182.5|26167.5|245
1678717500000|2023-03-13 14:25:00|26207.5|26192.5|26205|26190|26252.5|26237.5|26192.5|26177.5|228
1678717800000|2023-03-13 14:30:00|26207.5|26192.5|26275|26260|26277.5|26262.5|26185|26170|310
1678718100000|2023-03-13 14:35:00|26272.5|26257.5|26247.5|26232.5|26302.5|26287.5|26212.5|26197.5|436
1678718400000|2023-03-13 14:40:00|26250|26235|26252.5|26237.5|26267.5|26252.5|26192.5|26177.5|304
1678718700000|2023-03-13 14:45:00|26250|26235|26227.5|26212.5|26275|26260|26212.5|26197.5|575
1678719000000|2023-03-13 14:50:00|26230|26215|26190|26175|26245|26230|26142.5|26127.5|299
1678719300000|2023-03-13 14:55:00|26187.5|26172.5|26305|26290|26312.5|26297.5|26187.5|26172.5|433
1678719600000|2023-03-13 15:00:00|26307.5|26292.5|26282.5|26267.5|26337.5|26322.5|26262.5|26247.5|707
1678719900000|2023-03-13 15:05:00|26277.5|26262.5|26252.5|26237.5|26292.5|26277.5|26242.5|26227.5|273
1678720200000|2023-03-13 15:10:00|26256.5|26241.5|26256.5|26241.5|26316.5|26301.5|26246.5|26231.5|367
1678720500000|2023-03-13 15:15:00|26259|26244|26331.5|26316.5|26331.5|26316.5|26256.5|26241.5|508
1678720800000|2023-03-13 15:20:00|26336.5|26321.5|26331.5|26316.5|26391.5|26376.5|26311.5|26296.5|361
1678721100000|2023-03-13 15:25:00|26334|26319|26414|26399|26416.5|26401.5|26326.5|26311.5|378
1678721400000|2023-03-13 15:30:00|26411.5|26396.5|26371.5|26356.5|26434|26419|26369|26354|235
1678721700000|2023-03-13 15:35:00|26369|26354|26271.5|26256.5|26369|26354|26261.5|26246.5|476
1678722000000|2023-03-13 15:40:00|26274|26259|26304|26289|26316.5|26301.5|26254|26239|280
1678722300000|2023-03-13 15:45:00|26306.5|26291.5|26344|26329|26349|26334|26289|26274|394
1678722600000|2023-03-13 15:50:00|26346.5|26331.5|26294|26279|26351.5|26336.5|26286.5|26271.5|273
1678722900000|2023-03-13 15:55:00|26289|26274|26346.5|26331.5|26354|26339|26286.5|26271.5|303
1678723200000|2023-03-13 16:00:00|26351.5|26336.5|26319|26304|26386.5|26371.5|26299|26284|451
1678723500000|2023-03-13 16:05:00|26316.5|26301.5|26404|26389|26409|26394|26316.5|26301.5|389
1678723800000|2023-03-13 16:10:00|26401.5|26386.5|26344|26329|26406.5|26391.5|26329|26314|395
1678724100000|2023-03-13 16:15:00|26341.5|26326.5|26311.5|26296.5|26374|26359|26311.5|26296.5|329
1678724400000|2023-03-13 16:20:00|26306.5|26291.5|26246.5|26231.5|26316.5|26301.5|26246.5|26231.5|384
1678724700000|2023-03-13 16:25:00|26241.5|26226.5|26254|26239|26274|26259|26231.5|26216.5|693
1678725000000|2023-03-13 16:30:00|26259|26244|26189|26174|26284|26269|26184|26169|1078
1678725300000|2023-03-13 16:35:00|26181.5|26166.5|26209|26194|26224|26209|26174|26159|586
1678725600000|2023-03-13 16:40:00|26206.5|26191.5|26246.5|26231.5|26276.5|26261.5|26204|26189|235
1678725900000|2023-03-13 16:45:00|26241.5|26226.5|26144|26129|26254|26239|26126.5|26111.5|234
1678726200000|2023-03-13 16:50:00|26149|26124|26159|26139|26174|26154|26129|26109|105
1678726500000|2023-03-13 16:55:00|26164|26144|26134|26114|26174|26154|26124|26104|101
1678726800000|2023-03-13 17:00:00|26139|26119|26124|26099|26144|26124|26099|26079|62
1678727100000|2023-03-13 17:05:00|26119|26104|26154|26134|26159|26139|26109|26089|83
1678727400000|2023-03-13 17:10:00|26159|26129|26164|26144|26179|26154|26144|26124|84
1678727700000|2023-03-13 17:15:00|26159|26139|26184|26164|26199|26179|26144|26124|61
1678728000000|2023-03-13 17:20:00|26189|26159|26164|26144|26189|26169|26159|26134|82
1678728300000|2023-03-13 17:25:00|26169|26149|26179|26159|26194|26169|26159|26139|51
1678728600000|2023-03-13 17:30:00|26184|26154|26154|26129|26189|26169|26154|26129|31
1678728900000|2023-03-13 17:35:00|26149|26134|26209|26189|26224|26204|26144|26124|54
1678729200000|2023-03-13 17:40:00|26214|26194|26224|26199|26229|26209|26204|26179|33
1678729500000|2023-03-13 17:45:00|26219|26204|26199|26179|26234|26209|26199|26174|27
1678729800000|2023-03-13 17:50:00|26204|26184|26199|26179|26219|26199|26189|26169|30
1678730100000|2023-03-13 17:55:00|26204|26184|26219|26199|26239|26219|26199|26179|40
1678730400000|2023-03-13 18:00:00|26224|26204|26239|26219|26254|26234|26219|26199|43
1678730700000|2023-03-13 18:05:00|26234|26214|26229|26209|26244|26219|26224|26199|36
1678731000000|2023-03-13 18:10:00|26234|26204|26244|26224|26259|26234|26229|26204|32
1678731300000|2023-03-13 18:15:00|26249|26229|26259|26234|26274|26254|26244|26224|65
1678731600000|2023-03-13 18:20:00|26254|26229|26274|26249|26274|26254|26244|26224|31
1678731900000|2023-03-13 18:25:00|26279|26254|26264|26244|26284|26264|26239|26219|57
1678732200000|2023-03-13 18:30:00|26269|26249|26279|26259|26299|26274|26269|26244|28
1678732500000|2023-03-13 18:35:00|26274|26254|26229|26209|26274|26259|26219|26194|39
1678732800000|2023-03-13 18:40:00|26234|26214|26249|26224|26264|26244|26224|26204|57
1678733100000|2023-03-13 18:45:00|26244|26219|26244|26224|26254|26229|26229|26204|21
1678733400000|2023-03-13 18:50:00|26239|26219|26259|26239|26259|26239|26239|26214|8
1678733700000|2023-03-13 18:55:00|26264|26244|26254|26234|26264|26244|26244|26219|17
1678734000000|2023-03-13 19:00:00|26249|26229|26214|26194|26269|26244|26214|26194|21
1678734300000|2023-03-13 19:05:00|26219|26189|26224|26199|26249|26229|26209|26184|60
1678734600000|2023-03-13 19:10:00|26229|26204|26254|26229|26264|26244|26224|26199|29
1678734900000|2023-03-13 19:15:00|26259|26234|26234|26214|26259|26239|26229|26209|41
1678735200000|2023-03-13 19:20:00|26229|26209|26194|26174|26229|26209|26189|26169|61
1678735500000|2023-03-13 19:25:00|26199|26179|26184|26169|26199|26179|26169|26144|87
1678735800000|2023-03-13 19:30:00|26186.5|26171.5|26221.5|26206.5|26229|26214|26179|26164|109
1678736100000|2023-03-13 19:35:00|26219|26204|26244|26229|26244|26229|26211.5|26196.5|26
1678736400000|2023-03-13 19:40:00|26246.5|26231.5|26234|26219|26256.5|26241.5|26224|26209|20
1678736700000|2023-03-13 19:45:00|26236.5|26221.5|26196.5|26181.5|26239|26224|26196.5|26181.5|31
1678737000000|2023-03-13 19:50:00|26189|26174|26181.5|26166.5|26201.5|26186.5|26174|26159|96
1678737300000|2023-03-13 19:55:00|26186.5|26171.5|26161.5|26146.5|26189|26174|26156.5|26141.5|58
1678737600000|2023-03-13 20:00:00|26164|26149|26176.5|26161.5|26181.5|26166.5|26161.5|26146.5|12
1678737900000|2023-03-13 20:05:00|26174|26159|26189|26174|26189|26174|26174|26159|9
1678738200000|2023-03-13 20:10:00|26186.5|26171.5|26179|26164|26189|26174|26179|26164|5
1678738500000|2023-03-13 20:15:00|26176.5|26161.5|26174|26159|26179|26164|26171.5|26156.5|2
1678738800000|2023-03-13 20:20:00|26171.5|26156.5|26161.5|26146.5|26171.5|26156.5|26161.5|26146.5|7
1678739100000|2023-03-13 20:25:00|26159|26144|26159|26144|26159|26144|26156.5|26141.5|19
1678739400000|2023-03-13 20:30:00|26161.5|26146.5|26141.5|26126.5|26166.5|26151.5|26141.5|26126.5|25
1678739700000|2023-03-13 20:35:00|26146.5|26131.5|26141.5|26126.5|26146.5|26131.5|26141.5|26126.5|8
1678740000000|2023-03-13 20:40:00|26146.5|26131.5|26151.5|26136.5|26154|26139|26146.5|26131.5|2
1678740300000|2023-03-13 20:45:00|26154|26139|26164|26149|26164|26149|26154|26139|8
1678740600000|2023-03-13 20:50:00|26159|26144|26189|26174|26189|26174|26159|26144|11
1678740900000|2023-03-13 20:55:00|26154|26139|26176.5|26161.5|26184|26169|26149|26134|23
1678741200000|2023-03-13 21:00:00|26145.4|26105.4|26143.6|26103.6|26148|26108|26143.5|26103.5|0
1678741500000|2023-03-13 21:05:00|26144.8|26104.8|26144.8|26104.8|26145.5|26105.5|26144.2|26104.2|0
1678741800000|2023-03-13 21:10:00|26144.2|26104.2|26143.6|26103.6|26144.2|26104.2|26143.5|26103.5|0
1678742100000|2023-03-13 21:15:00|26143.5|26103.5|26144.2|26104.2|26144.2|26104.2|26141.6|26101.6|0
1678742400000|2023-03-13 21:20:00|26143.5|26103.5|26141.6|26101.6|26144.2|26104.2|26139.7|26099.7|0
1678742700000|2023-03-13 21:25:00|26141|26101|26137.8|26097.8|26142.3|26102.3|26137.8|26097.8|0
1678743000000|2023-03-13 21:30:00|26137.9|26097.9|26139.1|26099.1|26140.3|26100.3|26137.9|26097.9|0
1678743300000|2023-03-13 21:35:00|26139.7|26099.7|26142.9|26102.9|26142.9|26102.9|26139.7|26099.7|0
1678743600000|2023-03-13 21:40:00|26143.5|26103.5|26144.8|26104.8|26146.7|26106.7|26141.6|26101.6|0
1678743900000|2023-03-13 21:45:00|26145.5|26105.5|26144.2|26104.2|26146.1|26106.1|26144.2|26104.2|0
1678744200000|2023-03-13 21:50:00|26144.9|26104.9|26144.9|26104.9|26144.9|26104.9|26144.9|26104.9|0
1678744500000|2023-03-13 21:55:00|26144.2|26104.2|26143|26103|26146.2|26106.2|26142.3|26102.3|0
1678744800000|2023-03-13 22:00:00|26143.4|26103.4|26155.7|26115.7|26171.1|26131.1|26143.4|26103.4|0
1678745100000|2023-03-13 22:05:00|26153.8|26113.8|26142.3|26102.3|26153.8|26113.8|26122.5|26082.5|0
1678745400000|2023-03-13 22:10:00|26142.4|26102.4|26141.7|26101.7|26150.6|26110.6|26132.7|26092.7|0
1678745700000|2023-03-13 22:15:00|26142.3|26102.3|26137.2|26097.2|26150|26110|26135.3|26095.3|0
1678746000000|2023-03-13 22:20:00|26137.9|26097.9|26155.7|26115.7|26158.3|26118.3|26133.4|26093.4|0
1678746300000|2023-03-13 22:25:00|26153.8|26113.8|26178.1|26138.1|26180|26140|26144.2|26104.2|0
1678746600000|2023-03-13 22:30:00|26176.8|26136.8|26174.3|26134.3|26181.3|26141.3|26165.3|26125.3|0
1678746900000|2023-03-13 22:35:00|26174.9|26134.9|26175.5|26135.5|26180|26140|26172.4|26132.4|0
1678747200000|2023-03-13 22:40:00|26175.6|26135.6|26169.8|26129.8|26180|26140|26168.5|26128.5|0
1678747500000|2023-03-13 22:45:00|26169.1|26129.1|26165.3|26125.3|26172.4|26132.4|26165.3|26125.3|0
1678747800000|2023-03-13 22:50:00|26166|26126|26173|26133|26174.3|26134.3|26164|26124|0
1678748100000|2023-03-13 22:55:00|26174.3|26134.3|26194.5|26154.5|26196.4|26156.4|26173|26133|0
1678748400000|2023-03-13 23:00:00|26195.8|26155.8|26193.2|26153.2|26197.1|26157.1|26178.5|26138.5|0
1678748700000|2023-03-13 23:05:00|26191.3|26151.3|26190|26150|26195.1|26155.1|26185.6|26145.6|0
1678749000000|2023-03-13 23:10:00|26188.8|26148.8|26187.5|26147.5|26191.3|26151.3|26183|26143|0
1678749300000|2023-03-13 23:15:00|26188.8|26148.8|26190|26150|26191.3|26151.3|26181.7|26141.7|0
1678749600000|2023-03-13 23:20:00|26190.1|26150.1|26181.1|26141.1|26194.5|26154.5|26179.8|26139.8|0
1678749900000|2023-03-13 23:25:00|26179.8|26139.8|26151.7|26111.7|26181.1|26141.1|26142.8|26102.8|0
1678750200000|2023-03-13 23:30:00|26151.8|26111.8|26155.8|26115.8|26159.4|26119.4|26146|26106|0
1678750500000|2023-03-13 23:35:00|26157.7|26117.7|26166|26126|26169.2|26129.2|26157.7|26117.7|0
1678750800000|2023-03-13 23:40:00|26165.9|26125.9|26170.5|26130.5|26176.2|26136.2|26164.7|26124.7|0
1678751100000|2023-03-13 23:45:00|26170.4|26130.4|26174.9|26134.9|26176.2|26136.2|26164.7|26124.7|0
1678751400000|2023-03-13 23:50:00|26173.7|26133.7|26152.2|26112.2|26177.5|26137.5|26152.2|26112.2|0
1678751700000|2023-03-13 23:55:00|26152.8|26112.8|26143.2|26103.2|26160.5|26120.5|26142.6|26102.6|0
1678752000000|2023-03-14 00:00:00|26143.3|26103.3|26139.7|26099.7|26152.5|26112.5|26130.8|26090.8|0
1678752300000|2023-03-14 00:05:00|26139.8|26099.8|26139.7|26099.7|26145.5|26105.5|26130.2|26090.2|0
1678752600000|2023-03-14 00:10:00|26139.1|26099.1|26167.4|26127.4|26167.4|26127.4|26135.3|26095.3|0
1678752900000|2023-03-14 00:15:00|26166.8|26126.8|26191.8|26151.8|26198.7|26158.7|26141.3|26101.3|0
1678753200000|2023-03-14 00:20:00|26185.7|26145.7|26179.3|26139.3|26192|26152|26173|26133|0
1678753500000|2023-03-14 00:25:00|26179.4|26139.4|26186|26146|26192.2|26152.2|26170.2|26130.2|0
1678753800000|2023-03-14 00:30:00|26192.2|26152.2|26198.3|26158.3|26211.1|26171.1|26192.2|26152.2|0
1678754100000|2023-03-14 00:35:00|26198.4|26158.4|26210.7|26170.7|26210.7|26170.7|26198.1|26158.1|0
1678754400000|2023-03-14 00:40:00|26210.6|26170.6|26179.5|26139.5|26210.7|26170.7|26173|26133|0
1678754700000|2023-03-14 00:45:00|26179.4|26139.4|26220.5|26180.5|26220.5|26180.5|26170.1|26130.1|0
1678755000000|2023-03-14 00:50:00|26220.4|26180.4|26198.4|26158.4|26220.5|26180.5|26192.1|26152.1|0
1678755300000|2023-03-14 00:55:00|26198.3|26158.3|26179.3|26139.3|26198.4|26158.4|26179.2|26139.2|0
1678755600000|2023-03-14 01:00:00|26179.2|26139.2|26191.8|26151.8|26204.4|26164.4|26173|26133|0
1678755900000|2023-03-14 01:05:00|26191.9|26151.9|26176.3|26136.3|26195.1|26155.1|26176.2|26136.2|0
1678756200000|2023-03-14 01:10:00|26176.2|26136.2|26167|26127|26185.8|26145.8|26166.8|26126.8|0
1678756500000|2023-03-14 01:15:00|26173.2|26133.2|26185.9|26145.9|26186|26146|26160.7|26120.7|0
1678756800000|2023-03-14 01:20:00|26186|26146|26216.4|26176.4|26229.9|26189.9|26186|26146|0
1678757100000|2023-03-14 01:25:00|26213.3|26173.3|26203.7|26163.7|26213.3|26173.3|26197.5|26157.5|0
1678757400000|2023-03-14 01:30:00|26203.8|26163.8|26191.2|26151.2|26210.2|26170.2|26184.8|26144.8|0
1678757700000|2023-03-14 01:35:00|26191.1|26151.1|26191.1|26151.1|26197.4|26157.4|26178.5|26138.5|0
1678758000000|2023-03-14 01:40:00|26191|26151|26191.1|26151.1|26203.6|26163.6|26165.6|26125.6|0
1678758300000|2023-03-14 01:45:00|26191|26151|26210|26170|26216.4|26176.4|26184.7|26144.7|0
1678758600000|2023-03-14 01:50:00|26209.8|26169.8|26191.1|26151.1|26209.8|26169.8|26191|26151|0
1678758900000|2023-03-14 01:55:00|26191|26151|26191.2|26151.2|26194.4|26154.4|26172.2|26132.2|0
1678759200000|2023-03-14 02:00:00|26191.3|26151.3|26210.4|26170.4|26216.8|26176.8|26191.1|26151.1|0
1678759500000|2023-03-14 02:05:00|26210.5|26170.5|26257.5|26217.5|26260.7|26220.7|26210.3|26170.3|0
1678759800000|2023-03-14 02:10:00|26260.6|26220.6|26254.5|26214.5|26260.8|26220.8|26254.2|26214.2|0
1678760100000|2023-03-14 02:15:00|26254.6|26214.6|26248.1|26208.1|26260.7|26220.7|26248|26208|0
1678760400000|2023-03-14 02:20:00|26248|26208|26260.7|26220.7|26260.7|26220.7|26248|26208|0
1678760700000|2023-03-14 02:25:00|26260.6|26220.6|26254.4|26214.4|26266.9|26226.9|26248.2|26208.2|0
1678761000000|2023-03-14 02:30:00|26254.5|26214.5|26251.2|26211.2|26260.7|26220.7|26235.3|26195.3|0
1678761300000|2023-03-14 02:35:00|26248.1|26208.1|26254.2|26214.2|26260.6|26220.6|26247.7|26207.7|0
1678761600000|2023-03-14 02:40:00|26254.1|26214.1|26260.3|26220.3|26260.4|26220.4|26247.8|26207.8|0
1678761900000|2023-03-14 02:45:00|26266.5|26226.5|26260.3|26220.3|26266.6|26226.6|26253.9|26213.9|0
1678762200000|2023-03-14 02:50:00|26260.2|26220.2|26254.1|26214.1|26266.7|26226.7|26254.1|26214.1|0
1678762500000|2023-03-14 02:55:00|26257.2|26217.2|26260.3|26220.3|26266.8|26226.8|26241.7|26201.7|0
1678762800000|2023-03-14 03:00:00|26260.4|26220.4|26235.1|26195.1|26263.4|26223.4|26235.1|26195.1|0
1678763100000|2023-03-14 03:05:00|26235|26195|26228.7|26188.7|26247.5|26207.5|26228.6|26188.6|0
1678763400000|2023-03-14 03:10:00|26222.5|26182.5|26247.8|26207.8|26247.9|26207.9|26222.5|26182.5|0
1678763700000|2023-03-14 03:15:00|26247.9|26207.9|26260.3|26220.3|26260.4|26220.4|26247.6|26207.6|0
1678764000000|2023-03-14 03:20:00|26260.4|26220.4|26272.9|26232.9|26279.2|26239.2|26260.4|26220.4|0
1678764300000|2023-03-14 03:25:00|26273|26233|26266.6|26226.6|26279.1|26239.1|26260.4|26220.4|0
1678764600000|2023-03-14 03:30:00|26266.7|26226.7|26279.4|26239.4|26279.5|26239.5|26254|26214|0
1678764900000|2023-03-14 03:35:00|26273.2|26233.2|26260.6|26220.6|26279.4|26239.4|26254.3|26214.3|0
1678765200000|2023-03-14 03:40:00|26260.7|26220.7|26273.1|26233.1|26273.3|26233.3|26260.6|26220.6|0
1678765500000|2023-03-14 03:45:00|26273.2|26233.2|26279.5|26239.5|26285.7|26245.7|26273.2|26233.2|0
1678765800000|2023-03-14 03:50:00|26279.6|26239.6|26273.3|26233.3|26285.7|26245.7|26273.1|26233.1|0
1678766100000|2023-03-14 03:55:00|26273.2|26233.2|26266.7|26226.7|26273.3|26233.3|26260.4|26220.4|0
1678766400000|2023-03-14 04:00:00|26269.8|26229.8|26266.7|26226.7|26279.3|26239.3|26260.4|26220.4|0
1678766700000|2023-03-14 04:05:00|26266.8|26226.8|26279.3|26239.3|26279.3|26239.3|26266.7|26226.7|0
1678767000000|2023-03-14 04:10:00|26285.5|26245.5|26273|26233|26285.6|26245.6|26273|26233|0
1678767300000|2023-03-14 04:15:00|26276.1|26236.1|26285.6|26245.6|26285.6|26245.6|26273|26233|0
1678767600000|2023-03-14 04:20:00|26285.5|26245.5|26291.8|26251.8|26291.9|26251.9|26279.3|26239.3|0
1678767900000|2023-03-14 04:25:00|26288.7|26248.7|26304.3|26264.3|26304.3|26264.3|26285.5|26245.5|0
1678768200000|2023-03-14 04:30:00|26304.2|26264.2|26291.8|26251.8|26304.2|26264.2|26288.6|26248.6|0
1678768500000|2023-03-14 04:35:00|26291.7|26251.7|26272.8|26232.8|26291.7|26251.7|26272.7|26232.7|0
1678768800000|2023-03-14 04:40:00|26279|26239|26272.8|26232.8|26285.4|26245.4|26272.7|26232.7|0
1678769100000|2023-03-14 04:45:00|26272.7|26232.7|26272.8|26232.8|26272.8|26232.8|26266.5|26226.5|0
1678769400000|2023-03-14 04:50:00|26272.7|26232.7|26266.5|26226.5|26272.8|26232.8|26266.3|26226.3|0
1678769700000|2023-03-14 04:55:00|26266.4|26226.4|26272.8|26232.8|26279|26239|26266.4|26226.4|0
1678770000000|2023-03-14 05:00:00|26272.7|26232.7|26272.8|26232.8|26279.1|26239.1|26260.2|26220.2|0
1678770300000|2023-03-14 05:05:00|26272.7|26232.7|26279|26239|26279.1|26239.1|26266.4|26226.4|0
1678770600000|2023-03-14 05:10:00|26275.9|26235.9|26285.2|26245.2|26316.5|26276.5|26272.8|26232.8|0
1678770900000|2023-03-14 05:15:00|26291.4|26251.4|26272.4|26232.4|26291.4|26251.4|26272.3|26232.3|0
1678771200000|2023-03-14 05:20:00|26272.5|26232.5|26272.3|26232.3|26284.9|26244.9|26266|26226|0
1678771500000|2023-03-14 05:25:00|26269.2|26229.2|26240.4|26200.4|26272.3|26232.3|26240.4|26200.4|0
1678771800000|2023-03-14 05:30:00|26234.2|26194.2|26265.7|26225.7|26265.8|26225.8|26234.1|26194.1|0
1678772100000|2023-03-14 05:35:00|26265.6|26225.6|26234.1|26194.1|26265.6|26225.6|26227.9|26187.9|0
1678772400000|2023-03-14 05:40:00|26234|26194|26227.9|26187.9|26234.2|26194.2|26221.4|26181.4|0
1678772700000|2023-03-14 05:45:00|26227.8|26187.8|26227.9|26187.9|26243.6|26203.6|26221.5|26181.5|0
1678773000000|2023-03-14 05:50:00|26227.8|26187.8|26228.6|26188.6|26240.5|26200.5|26227.7|26187.7|0
1678773300000|2023-03-14 05:55:00|26228.7|26188.7|26235.3|26195.3|26241.6|26201.6|26228.7|26188.7|0
1678773600000|2023-03-14 06:00:00|26235.2|26195.2|26241.2|26201.2|26247.6|26207.6|26235.1|26195.1|0
1678773900000|2023-03-14 06:05:00|26241.3|26201.3|26235.4|26195.4|26254.1|26214.1|26228.7|26188.7|0
1678774200000|2023-03-14 06:10:00|26235.3|26195.3|26140.7|26100.7|26235.6|26195.6|26140.4|26100.4|0
1678774500000|2023-03-14 06:15:00|26146.9|26106.9|26066.2|26026.2|26166|26126|26047.2|26007.2|0
1678774800000|2023-03-14 06:20:00|26066.3|26026.3|26122.5|26082.5|26147.5|26107.5|26059.8|26019.8|0
1678775100000|2023-03-14 06:25:00|26122.4|26082.4|26122.5|26082.5|26153.7|26113.7|26110.1|26070.1|0
1678775400000|2023-03-14 06:30:00|26122.6|26082.6|26110.1|26070.1|26141.4|26101.4|26097.7|26057.7|0
1678775700000|2023-03-14 06:35:00|26116.3|26076.3|26141.5|26101.5|26141.6|26101.6|26110|26070|0
1678776000000|2023-03-14 06:40:00|26141.4|26101.4|26141.2|26101.2|26166.3|26126.3|26128.6|26088.6|0
1678776300000|2023-03-14 06:45:00|26144.3|26104.3|26160.4|26120.4|26160.4|26120.4|26122.6|26082.6|0
1678776600000|2023-03-14 06:50:00|26160.3|26120.3|26151.5|26111.5|26172.7|26132.7|26132.8|26092.8|0
1678776900000|2023-03-14 06:55:00|26145.3|26105.3|26145.9|26105.9|26164.6|26124.6|26126.7|26086.7|0
1678777200000|2023-03-14 07:00:00|26164.5|26124.5|26249|26234|26249|26234|26161.7|26121.7|134
1678777500000|2023-03-14 07:05:00|26251.5|26236.5|26256.5|26241.5|26259|26244|26231.5|26216.5|52
1678777800000|2023-03-14 07:10:00|26259|26244|26274|26259|26289|26274|26251.5|26236.5|70
1678778100000|2023-03-14 07:15:00|26276.5|26261.5|26234|26219|26279|26264|26234|26219|63
1678778400000|2023-03-14 07:20:00|26236.5|26221.5|26246.5|26231.5|26271.5|26256.5|26234|26219|52
1678778700000|2023-03-14 07:25:00|26249|26234|26211.5|26196.5|26249|26234|26191.5|26176.5|61
1678779000000|2023-03-14 07:30:00|26214|26199|26236.5|26221.5|26236.5|26221.5|26201.5|26186.5|83
1678779300000|2023-03-14 07:35:00|26239|26224|26231.5|26216.5|26259|26244|26231.5|26216.5|20
1678779600000|2023-03-14 07:40:00|26236.5|26221.5|26204|26189|26239|26224|26204|26189|40
1678779900000|2023-03-14 07:45:00|26206.5|26191.5|26216.5|26201.5|26221.5|26206.5|26199|26184|75
1678780200000|2023-03-14 07:50:00|26219|26204|26211.5|26196.5|26236.5|26221.5|26206.5|26191.5|80
1678780500000|2023-03-14 07:55:00|26206.5|26191.5|26199|26184|26236.5|26221.5|26194|26179|141
1678780800000|2023-03-14 08:00:00|26196.5|26181.5|26196.5|26181.5|26256.5|26241.5|26194|26179|1022
1678781100000|2023-03-14 08:05:00|26199|26184|26284|26269|26296.5|26281.5|26189|26174|1449
1678781400000|2023-03-14 08:10:00|26281.5|26266.5|26256.5|26241.5|26291.5|26276.5|26114|26099|3121
1678781700000|2023-03-14 08:15:00|26261.5|26246.5|26201.5|26186.5|26301.5|26286.5|26201.5|26186.5|871
1678782000000|2023-03-14 08:20:00|26204|26189|26131.5|26116.5|26211.5|26196.5|26131.5|26116.5|395
1678782300000|2023-03-14 08:25:00|26126.5|26111.5|26161.5|26146.5|26179|26164|26091.5|26076.5|469
1678782600000|2023-03-14 08:30:00|26156.5|26141.5|26231.5|26216.5|26236.5|26221.5|26156.5|26141.5|395
1678782900000|2023-03-14 08:35:00|26234|26219|26301.5|26286.5|26311.5|26296.5|26221.5|26206.5|467
1678783200000|2023-03-14 08:40:00|26304.5|26289.5|26277|26262|26319.5|26304.5|26277|26262|368
1678783500000|2023-03-14 08:45:00|26279.5|26264.5|26304.5|26289.5|26314.5|26299.5|26247|26232|924
1678783800000|2023-03-14 08:50:00|26307|26292|26292|26277|26314.5|26299.5|26264.5|26249.5|119
1678784100000|2023-03-14 08:55:00|26294.5|26279.5|26294.5|26279.5|26319.5|26304.5|26279.5|26264.5|294
1678784400000|2023-03-14 09:00:00|26292|26277|26204.5|26189.5|26299.5|26284.5|26194.5|26179.5|461
1678784700000|2023-03-14 09:05:00|26209.5|26194.5|26179.5|26164.5|26239.5|26224.5|26179.5|26164.5|299
1678785000000|2023-03-14 09:10:00|26182|26167|26142|26127|26182|26167|26129.5|26114.5|399
1678785300000|2023-03-14 09:15:00|26144.5|26129.5|26104.5|26089.5|26144.5|26129.5|26102|26087|1000
1678785600000|2023-03-14 09:20:00|26107|26092|26119.5|26104.5|26137|26122|26089.5|26074.5|1432
1678785900000|2023-03-14 09:25:00|26117|26102|26149.5|26134.5|26174.5|26159.5|26104.5|26089.5|749
1678786200000|2023-03-14 09:30:00|26152|26137|26184.5|26169.5|26184.5|26169.5|26119.5|26104.5|321
1678786500000|2023-03-14 09:35:00|26182|26167|26219.5|26204.5|26239.5|26224.5|26179.5|26164.5|257
1678786800000|2023-03-14 09:40:00|26217|26202|26202|26187|26219.5|26204.5|26169.5|26154.5|217
1678787100000|2023-03-14 09:45:00|26199.5|26184.5|26167|26152|26229.5|26214.5|26164.5|26149.5|201
1678787400000|2023-03-14 09:50:00|26169.5|26154.5|26132|26117|26202|26187|26124.5|26109.5|3005
1678787700000|2023-03-14 09:55:00|26134.5|26119.5|26149.5|26134.5|26164.5|26149.5|26119.5|26104.5|230
1678788000000|2023-03-14 10:00:00|26144.5|26129.5|26122|26107|26159.5|26144.5|26122|26107|241
1678788300000|2023-03-14 10:05:00|26119.5|26104.5|26179.5|26164.5|26189.5|26174.5|26117|26102|701
1678788600000|2023-03-14 10:10:00|26184.5|26169.5|26204.5|26189.5|26234.5|26219.5|26174.5|26159.5|888
1678788900000|2023-03-14 10:15:00|26207|26192|26214.5|26199.5|26217|26202|26164.5|26149.5|1187
1678789200000|2023-03-14 10:20:00|26217|26202|26207|26192|26234.5|26219.5|26204.5|26189.5|239
1678789500000|2023-03-14 10:25:00|26209.5|26194.5|26224.5|26209.5|26224.5|26209.5|26169.5|26154.5|944
1678789800000|2023-03-14 10:30:00|26222|26207|26219.5|26204.5|26229.5|26214.5|26189.5|26174.5|499
1678790100000|2023-03-14 10:35:00|26217|26202|26197|26182|26224.5|26209.5|26194.5|26179.5|166
1678790400000|2023-03-14 10:40:00|26199.5|26184.5|26204.5|26189.5|26204.5|26189.5|26189.5|26174.5|530
1678790700000|2023-03-14 10:45:00|26199.5|26184.5|26214.5|26199.5|26224.5|26209.5|26179.5|26164.5|211
1678791000000|2023-03-14 10:50:00|26219.5|26204.5|26224.5|26209.5|26244.5|26229.5|26219.5|26204.5|178
1678791300000|2023-03-14 10:55:00|26227|26212|26209.5|26194.5|26227|26212|26184.5|26169.5|234
1678791600000|2023-03-14 11:00:00|26207|26192|26219.5|26204.5|26232|26217|26194.5|26179.5|157
1678791900000|2023-03-14 11:05:00|26222|26207|26249.5|26234.5|26259.5|26244.5|26222|26207|158
1678792200000|2023-03-14 11:10:00|26247|26232|26254.5|26239.5|26269.5|26254.5|26244.5|26229.5|191
1678792500000|2023-03-14 11:15:00|26257|26242|26279.5|26264.5|26284.5|26269.5|26249.5|26234.5|909
1678792800000|2023-03-14 11:20:00|26277|26262|26314.5|26299.5|26314.5|26299.5|26274.5|26259.5|694
1678793100000|2023-03-14 11:25:00|26312|26297|26309.5|26294.5|26329.5|26314.5|26302|26287|835
1678793400000|2023-03-14 11:30:00|26307|26292|26302|26287|26309.5|26294.5|26299.5|26284.5|298
1678793700000|2023-03-14 11:35:00|26299.5|26284.5|26314.5|26299.5|26319.5|26304.5|26284.5|26269.5|277
1678794000000|2023-03-14 11:40:00|26319.5|26304.5|26354.5|26339.5|26354.5|26339.5|26314.5|26299.5|660
1678794300000|2023-03-14 11:45:00|26359.5|26344.5|26334.5|26319.5|26364.5|26349.5|26332|26317|214
1678794600000|2023-03-14 11:50:00|26329.5|26314.5|26374.5|26359.5|26379.5|26364.5|26319.5|26304.5|359
1678794900000|2023-03-14 11:55:00|26372|26357|26354.5|26339.5|26389.5|26374.5|26354.5|26339.5|310
1678795200000|2023-03-14 12:00:00|26357|26342|26374.5|26359.5|26407|26392|26354.5|26339.5|263
1678795500000|2023-03-14 12:05:00|26379.5|26364.5|26402|26387|26409.5|26394.5|26364.5|26349.5|371
1678795800000|2023-03-14 12:10:00|26404.5|26389.5|26399.5|26384.5|26414.5|26399.5|26382|26367|307
1678796100000|2023-03-14 12:15:00|26394.5|26379.5|26382|26367|26399.5|26384.5|26354.5|26339.5|426
1678796400000|2023-03-14 12:20:00|26384.5|26369.5|26397|26382|26409.5|26394.5|26354.5|26339.5|572
1678796700000|2023-03-14 12:25:00|26394.5|26379.5|26339.5|26324.5|26399.5|26384.5|26339.5|26324.5|296
1678797000000|2023-03-14 12:30:00|26332|26317|26404.5|26389.5|26477|26462|26227|26212|1365
1678797300000|2023-03-14 12:35:00|26399.5|26384.5|26484.5|26469.5|26489.5|26474.5|26339.5|26324.5|986
1678797600000|2023-03-14 12:40:00|26482|26467|26459.5|26444.5|26482|26467|26412|26397|455
1678797900000|2023-03-14 12:45:00|26457|26442|26527|26512|26532|26517|26432|26417|477
1678798200000|2023-03-14 12:50:00|26534.5|26519.5|26587|26572|26592|26577|26492|26477|654
1678798500000|2023-03-14 12:55:00|26589.5|26574.5|26574.5|26559.5|26622|26607|26557|26542|552
1678798800000|2023-03-14 13:00:00|26577|26562|26557|26542|26607|26592|26542|26527|2892
1678799100000|2023-03-14 13:05:00|26559.5|26544.5|26587|26572|26607|26592|26559.5|26544.5|1001
1678799400000|2023-03-14 13:10:00|26592|26577|26637|26622|26639.5|26624.5|26574.5|26559.5|523
1678799700000|2023-03-14 13:15:00|26634.5|26619.5|26644.5|26629.5|26677|26662|26634.5|26619.5|456
1678800000000|2023-03-14 13:20:00|26642|26627|26662|26647|26682|26667|26624.5|26609.5|291
1678800300000|2023-03-14 13:25:00|26667|26652|26709.5|26694.5|26717|26702|26662|26647|233
1678800600000|2023-03-14 13:30:00|26712|26697|26707|26692|26717|26702|26692|26677|345
1678800900000|2023-03-14 13:35:00|26709.5|26694.5|26767|26752|26782|26767|26707|26692|518
1678801200000|2023-03-14 13:40:00|26769.5|26754.5|26762|26747|26812|26797|26747|26732|526
1678801500000|2023-03-14 13:45:00|26767|26752|26762|26747|26807|26792|26747|26732|444
1678801800000|2023-03-14 13:50:00|26764.5|26749.5|26749.5|26734.5|26787|26772|26727|26712|486
1678802100000|2023-03-14 13:55:00|26747|26732|26757|26742|26779.5|26764.5|26717|26702|340
1678802400000|2023-03-14 14:00:00|26759.5|26744.5|26792|26777|26802|26787|26727|26712|311
1678802700000|2023-03-14 14:05:00|26794.5|26779.5|26764.5|26749.5|26809.5|26794.5|26747|26732|596
1678803000000|2023-03-14 14:10:00|26762|26747|26752|26737|26767|26752|26692|26677|442
1678803300000|2023-03-14 14:15:00|26749.5|26734.5|26747|26732|26787|26772|26739.5|26724.5|335
1678803600000|2023-03-14 14:20:00|26752|26737|26809.5|26794.5|26812|26797|26737|26722|238
1678803900000|2023-03-14 14:25:00|26807|26792|26837|26822|26837|26822|26797|26782|323
1678804200000|2023-03-14 14:30:00|26834.5|26819.5|26842|26827|26842|26827|26812|26797|1211
1678804500000|2023-03-14 14:35:00|26837|26822|26822|26807|26852|26837|26807|26792|507
1678804800000|2023-03-14 14:40:00|26819.5|26804.5|26784.5|26769.5|26822|26807|26782|26767|946
1678805100000|2023-03-14 14:45:00|26787|26772|26807|26792|26817|26802|26782|26767|926
1678805400000|2023-03-14 14:50:00|26809.5|26794.5|26779.5|26764.5|26812|26797|26774.5|26759.5|198
1678805700000|2023-03-14 14:55:00|26777|26762|26702|26687|26787|26772|26694.5|26679.5|316
1678806000000|2023-03-14 15:00:00|26704.5|26689.5|26747|26732|26759.5|26744.5|26667|26652|351
1678806300000|2023-03-14 15:05:00|26744.5|26729.5|26772|26757|26792|26777|26742|26727|1005
1678806600000|2023-03-14 15:10:00|26770.5|26755.5|26800.5|26785.5|26805.5|26790.5|26765.5|26750.5|190
1678806900000|2023-03-14 15:15:00|26805.5|26790.5|26810.5|26795.5|26820.5|26805.5|26793|26778|1052
1678807200000|2023-03-14 15:20:00|26815.5|26800.5|26820.5|26805.5|26825.5|26810.5|26800.5|26785.5|638
1678807500000|2023-03-14 15:25:00|26823|26808|26823|26808|26830.5|26815.5|26805.5|26790.5|1093
1678807800000|2023-03-14 15:30:00|26825.5|26810.5|26828|26813|26850.5|26835.5|26820.5|26805.5|371
1678808100000|2023-03-14 15:35:00|26830.5|26815.5|26840.5|26825.5|26840.5|26825.5|26820.5|26805.5|342
1678808400000|2023-03-14 15:40:00|26843|26828|26840.5|26825.5|26850.5|26835.5|26830.5|26815.5|205
1678808700000|2023-03-14 15:45:00|26835.5|26820.5|26798|26783|26838|26823|26795.5|26780.5|266
1678809000000|2023-03-14 15:50:00|26800.5|26785.5|26825.5|26810.5|26830.5|26815.5|26795.5|26780.5|566
1678809300000|2023-03-14 15:55:00|26823|26808|26805.5|26790.5|26828|26813|26800.5|26785.5|362
1678809600000|2023-03-14 16:00:00|26808|26793|26835.5|26820.5|26845.5|26830.5|26808|26793|372
1678809900000|2023-03-14 16:05:00|26838|26823|26825.5|26810.5|26850.5|26835.5|26813|26798|914
1678810200000|2023-03-14 16:10:00|26828|26813|26845.5|26830.5|26850.5|26835.5|26825.5|26810.5|300
1678810500000|2023-03-14 16:15:00|26843|26828|26830.5|26815.5|26845.5|26830.5|26820.5|26805.5|452
1678810800000|2023-03-14 16:20:00|26825.5|26810.5|26790.5|26775.5|26830.5|26815.5|26775.5|26760.5|798
1678811100000|2023-03-14 16:25:00|26785.5|26770.5|26770.5|26755.5|26785.5|26770.5|26765.5|26750.5|908
1678811400000|2023-03-14 16:30:00|26775.5|26760.5|26810.5|26795.5|26825.5|26810.5|26775.5|26760.5|1124
1678811700000|2023-03-14 16:35:00|26808|26793|26808|26793|26818|26803|26803|26788|505
1678812000000|2023-03-14 16:40:00|26805.5|26790.5|26765.5|26750.5|26808|26793|26760.5|26745.5|135
1678812300000|2023-03-14 16:45:00|26768|26753|26800.5|26785.5|26803|26788|26760.5|26745.5|53
1678812600000|2023-03-14 16:50:00|26803|26783|26763|26738|26813|26793|26753|26733|122
1678812900000|2023-03-14 16:55:00|26758|26733|26758|26738|26773|26748|26733|26713|84
1678813200000|2023-03-14 17:00:00|26763|26743|26753|26728|26773|26753|26748|26728|25
1678813500000|2023-03-14 17:05:00|26748|26733|26708|26688|26748|26733|26703|26683|50
1678813800000|2023-03-14 17:10:00|26703|26683|26678|26653|26708|26688|26673|26653|124
1678814100000|2023-03-14 17:15:00|26673|26658|26668|26643|26688|26668|26628|26603|119
1678814400000|2023-03-14 17:20:00|26663|26638|26673|26648|26673|26653|26643|26623|104
1678814700000|2023-03-14 17:25:00|26668|26653|26718|26698|26738|26718|26668|26648|105
1678815000000|2023-03-14 17:30:00|26713|26693|26708|26688|26718|26698|26698|26673|56
1678815300000|2023-03-14 17:35:00|26703|26683|26753|26733|26753|26733|26698|26678|67
1678815600000|2023-03-14 17:40:00|26758|26738|26703|26678|26768|26748|26698|26673|54
1678815900000|2023-03-14 17:45:00|26698|26673|26718|26698|26723|26698|26693|26673|41
1678816200000|2023-03-14 17:50:00|26723|26693|26713|26693|26728|26703|26698|26678|36
1678816500000|2023-03-14 17:55:00|26708|26688|26708|26683|26713|26693|26683|26663|52
1678816800000|2023-03-14 18:00:00|26703|26688|26668|26648|26718|26698|26668|26648|59
1678817100000|2023-03-14 18:05:00|26673|26653|26638|26618|26673|26653|26628|26608|111
1678817400000|2023-03-14 18:10:00|26643|26623|26658|26633|26663|26643|26643|26618|26
1678817700000|2023-03-14 18:15:00|26653|26638|26648|26623|26658|26638|26628|26608|51
1678818000000|2023-03-14 18:20:00|26643|26618|26648|26628|26658|26638|26633|26613|25
1678818300000|2023-03-14 18:25:00|26643|26623|26698|26678|26708|26683|26643|26623|38
1678818600000|2023-03-14 18:30:00|26693|26673|26723|26703|26723|26703|26688|26663|51
1678818900000|2023-03-14 18:35:00|26718|26698|26693|26673|26723|26703|26693|26673|35
1678819200000|2023-03-14 18:40:00|26698|26678|26673|26653|26698|26678|26673|26653|35
1678819500000|2023-03-14 18:45:00|26678|26658|26688|26668|26708|26688|26673|26648|43
1678819800000|2023-03-14 18:50:00|26683|26663|26678|26658|26703|26678|26678|26658|44
1678820100000|2023-03-14 18:55:00|26673|26653|26658|26638|26678|26658|26658|26633|52
1678820400000|2023-03-14 19:00:00|26663|26643|26678|26658|26683|26663|26658|26638|51
1678820700000|2023-03-14 19:05:00|26673|26653|26628|26603|26678|26658|26618|26598|46
1678821000000|2023-03-14 19:10:00|26623|26598|26598|26573|26623|26598|26593|26568|70
1678821300000|2023-03-14 19:15:00|26593|26578|26633|26613|26638|26618|26588|26568|66
1678821600000|2023-03-14 19:20:00|26638|26618|26623|26603|26638|26618|26613|26593|39
1678821900000|2023-03-14 19:25:00|26628|26598|26635.5|26620.5|26643|26620.5|26618|26598|18
1678822200000|2023-03-14 19:30:00|26640.5|26625.5|26665.5|26650.5|26665.5|26650.5|26630.5|26615.5|35
1678822500000|2023-03-14 19:35:00|26668|26653|26665.5|26650.5|26690.5|26675.5|26665.5|26650.5|56
1678822800000|2023-03-14 19:40:00|26663|26648|26675.5|26660.5|26680.5|26665.5|26660.5|26645.5|24
1678823100000|2023-03-14 19:45:00|26678|26663|26690.5|26675.5|26693|26678|26668|26653|45
1678823400000|2023-03-14 19:50:00|26693|26678|26703|26688|26718|26703|26688|26673|115
1678823700000|2023-03-14 19:55:00|26705.5|26690.5|26780.5|26765.5|26783|26768|26705.5|26690.5|123
1678824000000|2023-03-14 20:00:00|26778|26763|26753|26738|26783|26768|26753|26738|14
1678824300000|2023-03-14 20:05:00|26755.5|26740.5|26750.5|26735.5|26758|26743|26750.5|26735.5|3
1678824600000|2023-03-14 20:10:00|26748|26733|26738|26723|26748|26733|26738|26723|4
1678824900000|2023-03-14 20:15:00|26735.5|26720.5|26743|26728|26745.5|26730.5|26735.5|26720.5|5
1678825200000|2023-03-14 20:20:00|26745.5|26730.5|26745.5|26730.5|26748|26733|26743|26728|2
1678825500000|2023-03-14 20:25:00|26748|26733|26763|26748|26763|26748|26745.5|26730.5|13
1678825800000|2023-03-14 20:30:00|26760.5|26745.5|26768|26753|26768|26753|26758|26743|3
1678826100000|2023-03-14 20:35:00|26765.5|26750.5|26775.5|26760.5|26775.5|26760.5|26765.5|26750.5|4
1678826400000|2023-03-14 20:40:00|26778|26763|26780.5|26765.5|26780.5|26765.5|26778|26763|6
1678826700000|2023-03-14 20:45:00|26785.5|26770.5|26793|26778|26793|26778|26785.5|26770.5|9
1678827000000|2023-03-14 20:50:00|26785.5|26770.5|26770.5|26755.5|26785.5|26770.5|26770.5|26755.5|6
1678827300000|2023-03-14 20:55:00|26773|26758|26770.5|26755.5|26780.5|26765.5|26765.5|26750.5|8
1678827600000|2023-03-14 21:00:00|26774.3|26734.3|26773.7|26733.7|26776.3|26736.3|26771.2|26731.2|0
1678827900000|2023-03-14 21:05:00|26774.4|26734.4|26774.4|26734.4|26775|26735|26773.7|26733.7|0
1678828200000|2023-03-14 21:10:00|26775|26735|26775|26735|26775|26735|26775|26735|0
1678828500000|2023-03-14 21:15:00|26773.7|26733.7|26772.4|26732.4|26773.7|26733.7|26771.2|26731.2|0
1678828800000|2023-03-14 21:20:00|26772.5|26732.5|26773.7|26733.7|26773.7|26733.7|26772.5|26732.5|0
1678829100000|2023-03-14 21:25:00|26773.1|26733.1|26772.4|26732.4|26773.1|26733.1|26771.8|26731.8|0
1678829400000|2023-03-14 21:30:00|26772.5|26732.5|26773.1|26733.1|26774.4|26734.4|26772.5|26732.5|0
1678829700000|2023-03-14 21:35:00|26773|26733|26771.2|26731.2|26773|26733|26769.2|26729.2|0
1678830000000|2023-03-14 21:40:00|26771.8|26731.8|26763.7|26723.7|26771.8|26731.8|26763.7|26723.7|0
1678830300000|2023-03-14 21:45:00|26763.1|26723.1|26763.7|26723.7|26765|26725|26763.1|26723.1|0
1678830600000|2023-03-14 21:50:00|26763.1|26723.1|26763.7|26723.7|26765|26725|26763.1|26723.1|0
1678830900000|2023-03-14 21:55:00|26764.4|26724.4|26763.7|26723.7|26765.6|26725.6|26761.1|26721.1|0
1678831200000|2023-03-14 22:00:00|26762.4|26722.4|26763.1|26723.1|26768.2|26728.2|26756|26716|0
1678831500000|2023-03-14 22:05:00|26763|26723|26757.3|26717.3|26766.3|26726.3|26756|26716|0
1678831800000|2023-03-14 22:10:00|26757.9|26717.9|26743.2|26703.2|26759.2|26719.2|26741.9|26701.9|0
1678832100000|2023-03-14 22:15:00|26743.1|26703.1|26738.7|26698.7|26743.2|26703.2|26736.1|26696.1|0
1678832400000|2023-03-14 22:20:00|26738.6|26698.6|26745.8|26705.8|26745.8|26705.8|26736.1|26696.1|0
1678832700000|2023-03-14 22:25:00|26746.4|26706.4|26738.7|26698.7|26747.7|26707.7|26738.7|26698.7|0
1678833000000|2023-03-14 22:30:00|26740|26700|26732.9|26692.9|26740|26700|26730.3|26690.3|0
1678833300000|2023-03-14 22:35:00|26733|26693|26740|26700|26740|26700|26732.9|26692.9|0
1678833600000|2023-03-14 22:40:00|26739.9|26699.9|26738.7|26698.7|26740|26700|26738.7|26698.7|0
1678833900000|2023-03-14 22:45:00|26738.6|26698.6|26732.9|26692.9|26738.6|26698.6|26730.3|26690.3|0
1678834200000|2023-03-14 22:50:00|26733|26693|26734.2|26694.2|26734.2|26694.2|26731.6|26691.6|0
1678834500000|2023-03-14 22:55:00|26732.9|26692.9|26732.9|26692.9|26734.2|26694.2|26730.3|26690.3|0
1678834800000|2023-03-14 23:00:00|26733|26693|26747.7|26707.7|26761.8|26721.8|26732.9|26692.9|0
1678835100000|2023-03-14 23:05:00|26748.3|26708.3|26748.9|26708.9|26750.2|26710.2|26743.2|26703.2|0
1678835400000|2023-03-14 23:10:00|26749|26709|26760.5|26720.5|26760.5|26720.5|26749|26709|0
1678835700000|2023-03-14 23:15:00|26761.8|26721.8|26753.4|26713.4|26761.8|26721.8|26750.2|26710.2|0
1678836000000|2023-03-14 23:20:00|26751.5|26711.5|26751.5|26711.5|26760.5|26720.5|26750.2|26710.2|0
1678836300000|2023-03-14 23:25:00|26751.6|26711.6|26754.7|26714.7|26757.3|26717.3|26751.5|26711.5|0
1678836600000|2023-03-14 23:30:00|26754.6|26714.6|26744.5|26704.5|26760.5|26720.5|26743.2|26703.2|0
1678836900000|2023-03-14 23:35:00|26745.8|26705.8|26748.9|26708.9|26751.5|26711.5|26743.2|26703.2|0
1678837200000|2023-03-14 23:40:00|26749|26709|26751.5|26711.5|26753.4|26713.4|26748.9|26708.9|0
1678837500000|2023-03-14 23:45:00|26750.2|26710.2|26741.9|26701.9|26753.4|26713.4|26740|26700|0
1678837800000|2023-03-14 23:50:00|26743.2|26703.2|26741.9|26701.9|26744.5|26704.5|26736.1|26696.1|0
1678838100000|2023-03-14 23:55:00|26743.2|26703.2|26753.4|26713.4|26756|26716|26740|26700|0
1678838400000|2023-03-15 00:00:00|26753.5|26713.5|26756|26716|26757.3|26717.3|26745.8|26705.8|0
1678838700000|2023-03-15 00:05:00|26756.1|26716.1|26734.3|26694.3|26760.5|26720.5|26734.2|26694.2|0
1678839000000|2023-03-15 00:10:00|26736.1|26696.1|26751.1|26711.1|26756|26716|26732.9|26692.9|0
1678839300000|2023-03-15 00:15:00|26751.2|26711.2|26754.2|26714.2|26772.8|26732.8|26748|26708|0
1678839600000|2023-03-15 00:20:00|26754.1|26714.1|26747.8|26707.8|26763.6|26723.6|26735.2|26695.2|0
1678839900000|2023-03-15 00:25:00|26741.6|26701.6|26738.3|26698.3|26747.9|26707.9|26735.1|26695.1|0
1678840200000|2023-03-15 00:30:00|26741.4|26701.4|26770.1|26730.1|26773.3|26733.3|26741.4|26701.4|0
1678840500000|2023-03-15 00:35:00|26770|26730|26766.8|26726.8|26770|26730|26766.8|26726.8|0
1678840800000|2023-03-15 00:40:00|26766.9|26726.9|26766.9|26726.9|26766.9|26726.9|26766.8|26726.8|0
1678841100000|2023-03-15 00:45:00|26766.8|26726.8|26773.2|26733.2|26773.2|26733.2|26766.8|26726.8|0
1678841400000|2023-03-15 00:50:00|26773.1|26733.1|26766.9|26726.9|26773.2|26733.2|26760.6|26720.6|0
1678841700000|2023-03-15 00:55:00|26767|26727|26754.2|26714.2|26773.2|26733.2|26754.2|26714.2|0
1678842000000|2023-03-15 01:00:00|26748|26708|26773.2|26733.2|26773.2|26733.2|26747.9|26707.9|0
1678842300000|2023-03-15 01:05:00|26773.1|26733.1|26773.3|26733.3|26779.6|26739.6|26773.1|26733.1|0
1678842600000|2023-03-15 01:10:00|26773.2|26733.2|26773.2|26733.2|26779.6|26739.6|26773.2|26733.2|0
1678842900000|2023-03-15 01:15:00|26773.3|26733.3|26773.4|26733.4|26779.6|26739.6|26767|26727|0
1678843200000|2023-03-15 01:20:00|26773.3|26733.3|26779.8|26739.8|26779.8|26739.8|26773.3|26733.3|0
1678843500000|2023-03-15 01:25:00|26776.7|26736.7|26779.8|26739.8|26780.1|26740.1|26773.4|26733.4|0
1678843800000|2023-03-15 01:30:00|26779.7|26739.7|26754.5|26714.5|26779.8|26739.8|26754.4|26714.4|0
1678844100000|2023-03-15 01:35:00|26760.7|26720.7|26760.8|26720.8|26767.2|26727.2|26754.5|26714.5|0
1678844400000|2023-03-15 01:40:00|26760.7|26720.7|26766.9|26726.9|26767|26727|26754.5|26714.5|0
1678844700000|2023-03-15 01:45:00|26767|26727|26773.2|26733.2|26773.3|26733.3|26767|26727|0
1678845000000|2023-03-15 01:50:00|26767|26727|26779.8|26739.8|26786.1|26746.1|26767|26727|0
1678845300000|2023-03-15 01:55:00|26779.7|26739.7|26786|26746|26789.1|26749.1|26779.7|26739.7|0
1678845600000|2023-03-15 02:00:00|26786.1|26746.1|26786|26746|26792.4|26752.4|26786|26746|0
1678845900000|2023-03-15 02:05:00|26786.1|26746.1|26799.3|26759.3|26812|26772|26786|26746|0
1678846200000|2023-03-15 02:10:00|26799.1|26759.1|26799.3|26759.3|26799.3|26759.3|26786.5|26746.5|0
1678846500000|2023-03-15 02:15:00|26799.2|26759.2|26805.5|26765.5|26805.6|26765.6|26786.5|26746.5|0
1678846800000|2023-03-15 02:20:00|26805.4|26765.4|26793.7|26753.7|26805.4|26765.4|26787.3|26747.3|0
1678847100000|2023-03-15 02:25:00|26793.8|26753.8|26800.2|26760.2|26800.2|26760.2|26793.8|26753.8|0
1678847400000|2023-03-15 02:30:00|26800.3|26760.3|26800.4|26760.4|26800.4|26760.4|26787.7|26747.7|0
1678847700000|2023-03-15 02:35:00|26800.6|26760.6|26794|26754|26800.6|26760.6|26790.9|26750.9|0
1678848000000|2023-03-15 02:40:00|26793.9|26753.9|26794.1|26754.1|26794.1|26754.1|26787.5|26747.5|0
1678848300000|2023-03-15 02:45:00|26794|26754|26794.1|26754.1|26800.4|26760.4|26793.9|26753.9|0
1678848600000|2023-03-15 02:50:00|26794|26754|26813.5|26773.5|26826|26786|26794|26754|0
1678848900000|2023-03-15 02:55:00|26819.7|26779.7|26807.1|26767.1|26819.8|26779.8|26807.1|26767.1|0
1678849200000|2023-03-15 03:00:00|26807.2|26767.2|26807|26767|26813.5|26773.5|26803.8|26763.8|0
1678849500000|2023-03-15 03:05:00|26806.9|26766.9|26813.3|26773.3|26813.3|26773.3|26800.6|26760.6|0
1678849800000|2023-03-15 03:10:00|26813.2|26773.2|26813.4|26773.4|26813.4|26773.4|26806.9|26766.9|0
1678850100000|2023-03-15 03:15:00|26813.3|26773.3|26806.9|26766.9|26813.3|26773.3|26806.9|26766.9|0
1678850400000|2023-03-15 03:20:00|26807|26767|26800.4|26760.4|26813.2|26773.2|26800.4|26760.4|0
1678850700000|2023-03-15 03:25:00|26800.5|26760.5|26800.5|26760.5|26800.6|26760.6|26794.1|26754.1|0
1678851000000|2023-03-15 03:30:00|26800.6|26760.6|26800.6|26760.6|26806.8|26766.8|26794.1|26754.1|0
1678851300000|2023-03-15 03:35:00|26800.5|26760.5|26803.7|26763.7|26806.8|26766.8|26800.4|26760.4|0
1678851600000|2023-03-15 03:40:00|26800.6|26760.6|26806.8|26766.8|26806.8|26766.8|26800.4|26760.4|0
1678851900000|2023-03-15 03:45:00|26806.7|26766.7|26794|26754|26806.8|26766.8|26787.8|26747.8|0
1678852200000|2023-03-15 03:50:00|26787.8|26747.8|26787.6|26747.6|26794|26754|26787.6|26747.6|0
1678852500000|2023-03-15 03:55:00|26787.7|26747.7|26800.2|26760.2|26800.3|26760.3|26787.6|26747.6|0
1678852800000|2023-03-15 04:00:00|26794|26754|26793.9|26753.9|26800.3|26760.3|26793.8|26753.8|0
1678853100000|2023-03-15 04:05:00|26793.8|26753.8|26787.6|26747.6|26793.9|26753.9|26787.5|26747.5|0
1678853400000|2023-03-15 04:10:00|26787.7|26747.7|26787.5|26747.5|26787.7|26747.7|26787.5|26747.5|0
1678853700000|2023-03-15 04:15:00|26787.6|26747.6|26793.9|26753.9|26793.9|26753.9|26787.5|26747.5|0
1678854000000|2023-03-15 04:20:00|26794|26754|26787.7|26747.7|26794|26754|26787.6|26747.6|0
1678854300000|2023-03-15 04:25:00|26787.6|26747.6|26787.6|26747.6|26787.7|26747.7|26787.5|26747.5|0
1678854600000|2023-03-15 04:30:00|26787.5|26747.5|26794.1|26754.1|26794.1|26754.1|26787.5|26747.5|0
1678854900000|2023-03-15 04:35:00|26794|26754|26787.6|26747.6|26794.1|26754.1|26781.3|26741.3|0
1678855200000|2023-03-15 04:40:00|26787.5|26747.5|26787.5|26747.5|26787.6|26747.6|26781.3|26741.3|0
1678855500000|2023-03-15 04:45:00|26787.4|26747.4|26781|26741|26787.4|26747.4|26774.7|26734.7|0
1678855800000|2023-03-15 04:50:00|26781.1|26741.1|26781.1|26741.1|26787.4|26747.4|26781|26741|0
1678856100000|2023-03-15 04:55:00|26781.2|26741.2|26793.9|26753.9|26793.9|26753.9|26781.1|26741.1|0
1678856400000|2023-03-15 05:00:00|26793.8|26753.8|26774.9|26734.9|26793.9|26753.9|26774.9|26734.9|0
1678856700000|2023-03-15 05:05:00|26775|26735|26775.2|26735.2|26781.4|26741.4|26774.7|26734.7|0
1678857000000|2023-03-15 05:10:00|26775.1|26735.1|26781.2|26741.2|26781.4|26741.4|26774.8|26734.8|0
1678857300000|2023-03-15 05:15:00|26781.3|26741.3|26774.9|26734.9|26781.3|26741.3|26774.8|26734.8|0
1678857600000|2023-03-15 05:20:00|26781.1|26741.1|26768.5|26728.5|26781.1|26741.1|26762.3|26722.3|0
1678857900000|2023-03-15 05:25:00|26768.6|26728.6|26755.7|26715.7|26768.6|26728.6|26755.7|26715.7|0
1678858200000|2023-03-15 05:30:00|26755.8|26715.8|26742.9|26702.9|26755.8|26715.8|26742.9|26702.9|0
1678858500000|2023-03-15 05:35:00|26743|26703|26743.1|26703.1|26749.4|26709.4|26742.9|26702.9|0
1678858800000|2023-03-15 05:40:00|26743|26703|26749.3|26709.3|26749.5|26709.5|26743|26703|0
1678859100000|2023-03-15 05:45:00|26749.2|26709.2|26755.7|26715.7|26755.8|26715.8|26743|26703|0
1678859400000|2023-03-15 05:50:00|26749.5|26709.5|26762|26722|26762|26722|26749.4|26709.4|0
1678859700000|2023-03-15 05:55:00|26762.1|26722.1|26762|26722|26768.3|26728.3|26755.7|26715.7|0
1678860000000|2023-03-15 06:00:00|26765.1|26725.1|26799.9|26759.9|26799.9|26759.9|26765.1|26725.1|0
1678860300000|2023-03-15 06:05:00|26800|26760|26813.4|26773.4|26832.4|26792.4|26794.1|26754.1|0
1678860600000|2023-03-15 06:10:00|26816.5|26776.5|26825.8|26785.8|26832.2|26792.2|26813.3|26773.3|0
1678860900000|2023-03-15 06:15:00|26825.7|26785.7|26825.8|26785.8|26825.8|26785.8|26813.2|26773.2|0
1678861200000|2023-03-15 06:20:00|26825.7|26785.7|26813.5|26773.5|26825.7|26785.7|26800.5|26760.5|0
1678861500000|2023-03-15 06:25:00|26813.4|26773.4|26813.6|26773.6|26820.1|26780.1|26813.4|26773.4|0
1678861800000|2023-03-15 06:30:00|26807.3|26767.3|26807.2|26767.2|26813.6|26773.6|26807.2|26767.2|0
1678862100000|2023-03-15 06:35:00|26801|26761|26794.7|26754.7|26801|26761|26794.6|26754.6|0
1678862400000|2023-03-15 06:40:00|26794.6|26754.6|26795.5|26755.5|26801.8|26761.8|26794.6|26754.6|0
1678862700000|2023-03-15 06:45:00|26795.4|26755.4|26797.1|26757.1|26797.1|26757.1|26789.2|26749.2|0
1678863000000|2023-03-15 06:50:00|26797.2|26757.2|26822.2|26782.2|26822.2|26782.2|26797|26757|0
1678863300000|2023-03-15 06:55:00|26828.5|26788.5|26828.3|26788.3|26841.1|26801.1|26821.9|26781.9|0
1678863600000|2023-03-15 07:00:00|26828.4|26788.4|26810.5|26795.5|26828.6|26800.5|26778|26763|52
1678863900000|2023-03-15 07:05:00|26813|26798|26793|26778|26815.5|26800.5|26790.5|26775.5|50
1678864200000|2023-03-15 07:10:00|26795.5|26780.5|26795.5|26780.5|26805.5|26790.5|26790.5|26775.5|145
1678864500000|2023-03-15 07:15:00|26793|26778|26780.5|26765.5|26800.5|26785.5|26780.5|26765.5|43
1678864800000|2023-03-15 07:20:00|26778|26763|26785.5|26770.5|26785.5|26770.5|26763|26748|65
1678865100000|2023-03-15 07:25:00|26788|26773|26785.5|26770.5|26793|26778|26780.5|26765.5|47
1678865400000|2023-03-15 07:30:00|26790.5|26775.5|26785.5|26770.5|26790.5|26775.5|26775.5|26760.5|72
1678865700000|2023-03-15 07:35:00|26783|26768|26768|26753|26788|26773|26765.5|26750.5|45
1678866000000|2023-03-15 07:40:00|26765.5|26750.5|26768|26753|26770.5|26755.5|26755.5|26740.5|43
1678866300000|2023-03-15 07:45:00|26765.5|26750.5|26755.5|26740.5|26765.5|26750.5|26750.5|26735.5|955
1678866600000|2023-03-15 07:50:00|26758|26743|26735.5|26720.5|26758|26743|26725.5|26710.5|110
1678866900000|2023-03-15 07:55:00|26730.5|26715.5|26805.5|26790.5|26810.5|26795.5|26725.5|26710.5|253
1678867200000|2023-03-15 08:00:00|26795.5|26780.5|26665.5|26650.5|26795.5|26780.5|26630.5|26615.5|801
1678867500000|2023-03-15 08:05:00|26668|26653|26685.5|26670.5|26685.5|26670.5|26633|26618|384
1678867800000|2023-03-15 08:10:00|26683|26668|26810.5|26795.5|26810.5|26795.5|26668|26653|466
1678868100000|2023-03-15 08:15:00|26813|26798|26845.5|26830.5|26855.5|26840.5|26795.5|26780.5|546
1678868400000|2023-03-15 08:20:00|26843|26828|26715.5|26700.5|26843|26828|26713|26698|477
1678868700000|2023-03-15 08:25:00|26713|26698|26665.5|26650.5|26715.5|26700.5|26650.5|26635.5|523
1678869000000|2023-03-15 08:30:00|26670.5|26655.5|26620.5|26605.5|26670.5|26655.5|26615.5|26600.5|505
1678869300000|2023-03-15 08:35:00|26615.5|26600.5|26623|26608|26640.5|26625.5|26605.5|26590.5|502
1678869600000|2023-03-15 08:40:00|26625.5|26610.5|26593|26578|26643|26628|26585.5|26570.5|400
1678869900000|2023-03-15 08:45:00|26590.5|26575.5|26590.5|26575.5|26620.5|26605.5|26583|26568|474
1678870200000|2023-03-15 08:50:00|26588|26573|26510.5|26495.5|26590.5|26575.5|26470.5|26455.5|889
1678870500000|2023-03-15 08:55:00|26513|26498|26459.8|26444.8|26520.5|26505.5|26433|26418|549
1678870800000|2023-03-15 09:00:00|26462.3|26447.3|26495.5|26480.5|26505.5|26490.5|26454.8|26439.8|279
1678871100000|2023-03-15 09:05:00|26500.5|26485.5|26440.5|26425.5|26500.5|26485.5|26438|26423|2788
1678871400000|2023-03-15 09:10:00|26438|26423|26430.5|26415.5|26455.5|26440.5|26405.5|26390.5|2745
1678871700000|2023-03-15 09:15:00|26425.5|26410.5|26433|26418|26448|26433|26415.5|26400.5|410
1678872000000|2023-03-15 09:20:00|26430.5|26415.5|26345.5|26330.5|26438|26423|26345.5|26330.5|317
1678872300000|2023-03-15 09:25:00|26343|26328|26310.5|26295.5|26360.5|26345.5|26280.5|26265.5|443
1678872600000|2023-03-15 09:30:00|26305.5|26290.5|26380.5|26365.5|26388|26373|26283|26268|409
1678872900000|2023-03-15 09:35:00|26378|26363|26270.5|26255.5|26380.5|26365.5|26270.5|26255.5|392
1678873200000|2023-03-15 09:40:00|26273|26258|26290.5|26275.5|26310.5|26295.5|26243|26228|2283
1678873500000|2023-03-15 09:45:00|26293|26278|26318|26303|26330.5|26315.5|26285.5|26270.5|920
1678873800000|2023-03-15 09:50:00|26315.5|26300.5|26243|26228|26325.5|26310.5|26233|26218|283
1678874100000|2023-03-15 09:55:00|26240.5|26225.5|26213|26198|26250.5|26235.5|26175.5|26160.5|452
1678874400000|2023-03-15 10:00:00|26210.5|26195.5|26203|26188|26255.5|26240.5|26195.5|26180.5|431
1678874700000|2023-03-15 10:05:00|26205.5|26190.5|26123|26108|26210.5|26195.5|26110.5|26095.5|515
1678875000000|2023-03-15 10:10:00|26120.5|26105.5|26080.5|26065.5|26125.5|26110.5|26038|26023|887
1678875300000|2023-03-15 10:15:00|26083|26068|26100.5|26085.5|26125.5|26110.5|26073|26058|398
1678875600000|2023-03-15 10:20:00|26103|26088|26070.5|26055.5|26148|26133|26060.5|26045.5|458
1678875900000|2023-03-15 10:25:00|26073|26058|25873|25858|26075.5|26060.5|25858|25843|810
1678876200000|2023-03-15 10:30:00|25875.5|25860.5|25995.5|25980.5|26000.5|25985.5|25870.5|25855.5|652
1678876500000|2023-03-15 10:35:00|25988|25973|25920.5|25905.5|26018|26003|25900.5|25885.5|400
1678876800000|2023-03-15 10:40:00|25923|25908|25908|25893|25955.5|25940.5|25895.5|25880.5|420
1678877100000|2023-03-15 10:45:00|25905.5|25890.5|25750.5|25735.5|25940.5|25925.5|25728|25713|953
1678877400000|2023-03-15 10:50:00|25753|25738|25795.5|25780.5|25820.5|25805.5|25700.5|25685.5|804
1678877700000|2023-03-15 10:55:00|25793|25778|25833|25818|25863|25848|25765.5|25750.5|763
1678878000000|2023-03-15 11:00:00|25835.5|25820.5|25895.5|25880.5|25908|25893|25823|25808|487
1678878300000|2023-03-15 11:05:00|25888|25873|25923|25908|25923|25908|25835.5|25820.5|455
1678878600000|2023-03-15 11:10:00|25920.5|25905.5|25930.5|25915.5|25980.5|25965.5|25883|25868|303
1678878900000|2023-03-15 11:15:00|25925.5|25910.5|25895.5|25880.5|25930.5|25915.5|25873|25858|295
1678879200000|2023-03-15 11:20:00|25898|25883|25815.5|25800.5|25898|25883|25793|25778|612
1678879500000|2023-03-15 11:25:00|25813|25798|25810.5|25795.5|25863|25848|25808|25793|312
1678879800000|2023-03-15 11:30:00|25813|25798|25815.5|25800.5|25845.5|25830.5|25755.5|25740.5|286
1678880100000|2023-03-15 11:35:00|25813|25798|25878|25863|25880.5|25865.5|25740.5|25725.5|462
1678880400000|2023-03-15 11:40:00|25875.5|25860.5|25890.5|25875.5|25905.5|25890.5|25860.5|25845.5|478
1678880700000|2023-03-15 11:45:00|25893|25878|25883|25868|25935.5|25920.5|25875.5|25860.5|472
1678881000000|2023-03-15 11:50:00|25880.5|25865.5|25883|25868|25903|25888|25860.5|25845.5|235
1678881300000|2023-03-15 11:55:00|25880.5|25865.5|25910.5|25895.5|25915.5|25900.5|25860.5|25845.5|223
1678881600000|2023-03-15 12:00:00|25905.5|25890.5|25848|25833|25920.5|25905.5|25823|25808|348
1678881900000|2023-03-15 12:05:00|25850.5|25835.5|25855.5|25840.5|25880.5|25865.5|25835.5|25820.5|580
1678882200000|2023-03-15 12:10:00|25858|25843|25940.5|25925.5|25943|25928|25855.5|25840.5|354
1678882500000|2023-03-15 12:15:00|25935.5|25920.5|25925.5|25910.5|25970.5|25955.5|25925.5|25910.5|532
1678882800000|2023-03-15 12:20:00|25928|25913|25903|25888|25953|25938|25900.5|25885.5|278
1678883100000|2023-03-15 12:25:00|25900.5|25885.5|25853|25838|25905.5|25890.5|25840.5|25825.5|462
1678883400000|2023-03-15 12:30:00|25855.5|25840.5|25810.5|25795.5|25938|25923|25805.5|25790.5|562
1678883700000|2023-03-15 12:35:00|25815.5|25800.5|25765.5|25750.5|25820.5|25805.5|25758|25743|598
1678884000000|2023-03-15 12:40:00|25764.4|25749.4|25794.4|25779.4|25849.4|25834.4|25751.9|25736.9|883
1678884300000|2023-03-15 12:45:00|25796.9|25781.9|25769.4|25754.4|25821.9|25806.9|25749.4|25734.4|464
1678884600000|2023-03-15 12:50:00|25766.9|25751.9|25779.4|25764.4|25819.4|25804.4|25759.4|25744.4|193
1678884900000|2023-03-15 12:55:00|25774.4|25759.4|25759.4|25744.4|25791.9|25776.9|25749.4|25734.4|284
1678885200000|2023-03-15 13:00:00|25756.9|25741.9|25794.4|25779.4|25794.4|25779.4|25736.9|25721.9|396
1678885500000|2023-03-15 13:05:00|25791.9|25776.9|25759.4|25744.4|25791.9|25776.9|25704.4|25689.4|484
1678885800000|2023-03-15 13:10:00|25761.9|25746.9|25769.4|25754.4|25806.9|25791.9|25754.4|25739.4|301
1678886100000|2023-03-15 13:15:00|25774.4|25759.4|25729.4|25714.4|25774.4|25759.4|25726.9|25711.9|420
1678886400000|2023-03-15 13:20:00|25726.9|25711.9|25729.4|25714.4|25739.4|25724.4|25701.9|25686.9|200
1678886700000|2023-03-15 13:25:00|25726.9|25711.9|25701.9|25686.9|25729.4|25714.4|25684.4|25669.4|327
1678887000000|2023-03-15 13:30:00|25699.4|25684.4|25739.4|25724.4|25756.9|25741.9|25699.4|25684.4|440
1678887300000|2023-03-15 13:35:00|25736.9|25721.9|25781.9|25766.9|25796.9|25781.9|25716.9|25701.9|439
1678887600000|2023-03-15 13:40:00|25779.4|25764.4|25854.4|25839.4|25874.4|25859.4|25749.4|25734.4|410
1678887900000|2023-03-15 13:45:00|25859.4|25844.4|25839.4|25824.4|25874.4|25859.4|25824.4|25809.4|352
1678888200000|2023-03-15 13:50:00|25841.9|25826.9|25796.9|25781.9|25841.9|25826.9|25781.9|25766.9|283
1678888500000|2023-03-15 13:55:00|25794.4|25779.4|25731.9|25716.9|25799.4|25784.4|25729.4|25714.4|362
1678888800000|2023-03-15 14:00:00|25729.4|25714.4|25744.4|25729.4|25751.9|25736.9|25694.4|25679.4|429
1678889100000|2023-03-15 14:05:00|25739.4|25724.4|25836.9|25821.9|25839.4|25824.4|25739.4|25724.4|486
1678889400000|2023-03-15 14:10:00|25834.4|25819.4|25796.9|25781.9|25874.4|25859.4|25791.9|25776.9|530
1678889700000|2023-03-15 14:15:00|25799.4|25784.4|25804.4|25789.4|25826.9|25811.9|25769.4|25754.4|339
1678890000000|2023-03-15 14:20:00|25809.4|25794.4|25784.4|25769.4|25839.4|25824.4|25781.9|25766.9|266
1678890300000|2023-03-15 14:25:00|25786.9|25771.9|25774.4|25759.4|25804.4|25789.4|25749.4|25734.4|320
1678890600000|2023-03-15 14:30:00|25769.4|25754.4|25694.4|25679.4|25779.4|25764.4|25694.4|25679.4|370
1678890900000|2023-03-15 14:35:00|25691.9|25676.9|25724.4|25709.4|25739.4|25724.4|25684.4|25669.4|312
1678891200000|2023-03-15 14:40:00|25729.4|25714.4|25729.4|25714.4|25734.4|25719.4|25699.4|25684.4|266
1678891500000|2023-03-15 14:45:00|25726.9|25711.9|25679.4|25664.4|25734.4|25719.4|25679.4|25664.4|729
1678891800000|2023-03-15 14:50:00|25681.9|25666.9|25701.9|25686.9|25714.4|25699.4|25664.4|25649.4|307
1678892100000|2023-03-15 14:55:00|25704.4|25689.4|25791.9|25776.9|25794.4|25779.4|25691.9|25676.9|483
1678892400000|2023-03-15 15:00:00|25794.4|25779.4|25776.9|25761.9|25794.4|25779.4|25751.9|25736.9|372
1678892700000|2023-03-15 15:05:00|25779.4|25764.4|25749.4|25734.4|25806.9|25791.9|25741.9|25726.9|690
1678893000000|2023-03-15 15:10:00|25747.2|25732.2|25844.7|25829.7|25847.2|25832.2|25747.2|25732.2|414
1678893300000|2023-03-15 15:15:00|25842.2|25827.2|25837.2|25822.2|25854.7|25839.7|25797.2|25782.2|359
1678893600000|2023-03-15 15:20:00|25834.7|25819.7|25767.2|25752.2|25839.7|25824.7|25742.2|25727.2|527
1678893900000|2023-03-15 15:25:00|25769.7|25754.7|25787.2|25772.2|25814.7|25799.7|25767.2|25752.2|231
1678894200000|2023-03-15 15:30:00|25789.7|25774.7|25777.2|25762.2|25827.2|25812.2|25767.2|25752.2|343
1678894500000|2023-03-15 15:35:00|25774.7|25759.7|25737.2|25722.2|25779.7|25764.7|25732.2|25717.2|190
1678894800000|2023-03-15 15:40:00|25732.2|25717.2|25782.2|25767.2|25802.2|25787.2|25732.2|25717.2|285
1678895100000|2023-03-15 15:45:00|25784.7|25769.7|25814.7|25799.7|25822.2|25807.2|25782.2|25767.2|1098
1678895400000|2023-03-15 15:50:00|25817.2|25802.2|25752.2|25737.2|25817.2|25802.2|25744.7|25729.7|402
1678895700000|2023-03-15 15:55:00|25747.2|25732.2|25727.2|25712.2|25764.7|25749.7|25727.2|25712.2|253
1678896000000|2023-03-15 16:00:00|25724.7|25709.7|25712.2|25697.2|25757.2|25742.2|25712.2|25697.2|311
1678896300000|2023-03-15 16:05:00|25709.7|25694.7|25677.2|25662.2|25709.7|25694.7|25657.2|25642.2|470
1678896600000|2023-03-15 16:10:00|25672.2|25657.2|25672.2|25657.2|25687.2|25672.2|25667.2|25652.2|323
1678896900000|2023-03-15 16:15:00|25667.2|25652.2|25602.2|25587.2|25672.2|25657.2|25602.2|25587.2|563
1678897200000|2023-03-15 16:20:00|25599.7|25584.7|25547.2|25532.2|25602.2|25587.2|25547.2|25532.2|559
1678897500000|2023-03-15 16:25:00|25544.7|25529.7|25539.7|25524.7|25574.7|25559.7|25507.2|25492.2|1801
1678897800000|2023-03-15 16:30:00|25542.2|25527.2|25569.7|25554.7|25592.2|25577.2|25532.2|25517.2|1347
1678898100000|2023-03-15 16:35:00|25567.2|25552.2|25552.2|25537.2|25587.2|25572.2|25542.2|25527.2|367
1678898400000|2023-03-15 16:40:00|25549.7|25534.7|25564.7|25549.7|25564.7|25549.7|25532.2|25517.2|188
1678898700000|2023-03-15 16:45:00|25567.2|25552.2|25584.7|25569.7|25587.2|25572.2|25559.7|25544.7|159
1678899000000|2023-03-15 16:50:00|25589.7|25564.7|25564.7|25539.7|25594.7|25574.7|25554.7|25529.7|164
1678899300000|2023-03-15 16:55:00|25559.7|25544.7|25554.7|25529.7|25564.7|25544.7|25534.7|25509.7|90
1678899600000|2023-03-15 17:00:00|25559.7|25534.7|25564.7|25544.7|25574.7|25549.7|25544.7|25519.7|49
1678899900000|2023-03-15 17:05:00|25569.7|25549.7|25624.7|25604.7|25624.7|25604.7|25569.7|25549.7|134
1678900200000|2023-03-15 17:10:00|25629.7|25599.7|25674.7|25649.7|25674.7|25649.7|25619.7|25599.7|69
1678900500000|2023-03-15 17:15:00|25669.7|25654.7|25664.7|25644.7|25684.7|25664.7|25644.7|25619.7|90
1678900800000|2023-03-15 17:20:00|25663.7|25639.7|25674.7|25654.7|25684.7|25664.7|25644.7|25619.7|53
1678901100000|2023-03-15 17:25:00|25679.7|25659.7|25679.7|25654.7|25694.7|25674.7|25674.7|25649.7|27
1678901400000|2023-03-15 17:30:00|25674.7|25659.7|25654.7|25629.7|25674.7|25659.7|25614.7|25594.7|90
1678901700000|2023-03-15 17:35:00|25659.7|25634.7|25644.7|25619.7|25674.7|25654.7|25634.7|25614.7|87
1678902000000|2023-03-15 17:40:00|25649.7|25624.7|25629.7|25604.7|25654.7|25629.7|25609.7|25589.7|32
1678902300000|2023-03-15 17:45:00|25624.7|25599.7|25639.7|25614.7|25644.7|25619.7|25614.7|25594.7|16
1678902600000|2023-03-15 17:50:00|25644.7|25619.7|25689.7|25664.7|25689.7|25664.7|25644.7|25619.7|29
1678902900000|2023-03-15 17:55:00|25688.7|25660.7|25699.7|25674.7|25714.7|25689.7|25679.7|25659.7|48
1678903200000|2023-03-15 18:00:00|25694.7|25679.7|25674.7|25649.7|25694.7|25679.7|25669.7|25644.7|17
1678903500000|2023-03-15 18:05:00|25673.7|25645.7|25669.7|25644.7|25674.7|25649.7|25659.7|25634.7|10
1678903800000|2023-03-15 18:10:00|25668.7|25640.7|25664.7|25639.7|25674.7|25649.7|25658.7|25630.7|7
1678904100000|2023-03-15 18:15:00|25659.7|25634.7|25694.7|25669.7|25694.7|25669.7|25644.7|25619.7|39
1678904400000|2023-03-15 18:20:00|25689.7|25664.7|25743.7|25715.7|25749.7|25724.7|25684.7|25664.7|44
1678904700000|2023-03-15 18:25:00|25744.7|25719.7|25799.7|25774.7|25884.7|25864.7|25743.7|25715.7|136
1678905000000|2023-03-15 18:30:00|25809.7|25784.7|25829.7|25804.7|25853.7|25825.7|25794.7|25769.7|151
1678905300000|2023-03-15 18:35:00|25828.7|25800.7|25869.7|25844.7|25879.7|25859.7|25814.7|25789.7|108
1678905600000|2023-03-15 18:40:00|25868.7|25840.7|25879.7|25859.7|25904.7|25879.7|25859.7|25835.7|62
1678905900000|2023-03-15 18:45:00|25878.7|25854.7|25864.7|25844.7|25884.7|25864.7|25863.7|25835.7|104
1678906200000|2023-03-15 18:50:00|25869.7|25849.7|25914.7|25889.7|25914.7|25894.7|25844.7|25819.7|62
1678906500000|2023-03-15 18:55:00|25909.7|25884.7|25904.7|25879.7|25924.7|25904.7|25884.7|25859.7|38
1678906800000|2023-03-15 19:00:00|25899.7|25884.7|25864.7|25839.7|25929.7|25909.7|25864.7|25839.7|44
1678907100000|2023-03-15 19:05:00|25859.7|25844.7|25814.7|25789.7|25899.7|25874.7|25814.7|25789.7|55
1678907400000|2023-03-15 19:10:00|25809.7|25784.7|25844.7|25819.7|25869.7|25844.7|25789.7|25764.7|63
1678907700000|2023-03-15 19:15:00|25849.7|25824.7|25839.7|25814.7|25859.7|25834.7|25833.7|25805.7|22
1678908000000|2023-03-15 19:20:00|25838.7|25810.7|25874.7|25849.7|25889.7|25864.7|25819.7|25794.7|74
1678908300000|2023-03-15 19:25:00|25878.7|25850.7|25877.2|25862.2|25899.7|25879.7|25854.7|25829.7|49
1678908600000|2023-03-15 19:30:00|25874.7|25859.7|25877.2|25862.2|25889.7|25874.7|25859.7|25844.7|31
1678908900000|2023-03-15 19:35:00|25879.7|25864.7|25864.7|25849.7|25889.7|25874.7|25852.2|25837.2|12
1678909200000|2023-03-15 19:40:00|25867.2|25852.2|25842.2|25827.2|25869.7|25854.7|25822.2|25807.2|20
1678909500000|2023-03-15 19:45:00|25839.7|25824.7|25824.7|25809.7|25844.7|25829.7|25812.2|25797.2|12
1678909800000|2023-03-15 19:50:00|25822.2|25807.2|25814.7|25799.7|25829.7|25814.7|25807.2|25792.2|37
1678910100000|2023-03-15 19:55:00|25817.2|25802.2|25894.7|25879.7|25894.7|25879.7|25817.2|25802.2|58
1678910400000|2023-03-15 20:00:00|25892.2|25877.2|25884.7|25869.7|25894.7|25879.7|25877.2|25862.2|20
1678910700000|2023-03-15 20:05:00|25882.2|25867.2|25884.7|25869.7|25887.2|25872.2|25877.2|25862.2|6
1678911000000|2023-03-15 20:10:00|25882.2|25867.2|25879.7|25864.7|25887.2|25872.2|25879.7|25864.7|12
1678911300000|2023-03-15 20:15:00|25877.2|25862.2|25879.7|25864.7|25884.7|25869.7|25877.2|25862.2|7
1678911600000|2023-03-15 20:20:00|25877.2|25862.2|25869.7|25854.7|25877.2|25862.2|25864.7|25849.7|10
1678911900000|2023-03-15 20:25:00|25867.2|25852.2|25859.7|25844.7|25872.2|25857.2|25859.7|25844.7|7
1678912200000|2023-03-15 20:30:00|25862.2|25847.2|25857.2|25842.2|25862.2|25847.2|25854.7|25839.7|20
1678912500000|2023-03-15 20:35:00|25859.7|25844.7|25879.7|25864.7|25884.7|25869.7|25857.2|25842.2|12
1678912800000|2023-03-15 20:40:00|25877.2|25862.2|25877.2|25862.2|25877.2|25862.2|25877.2|25862.2|0
1678913100000|2023-03-15 20:45:00|25872.2|25857.2|25877.2|25862.2|25877.2|25862.2|25872.2|25857.2|7
1678913400000|2023-03-15 20:50:00|25872.2|25857.2|25882.2|25867.2|25884.7|25869.7|25872.2|25857.2|3
1678913700000|2023-03-15 20:55:00|25879.7|25864.7|25879.7|25864.7|25884.7|25869.7|25867.2|25852.2|9
1678914000000|2023-03-15 21:00:00|25891.5|25851.5|25884|25844|25891.5|25851.5|25884|25844|0
1678914300000|2023-03-15 21:05:00|25884.1|25844.1|25887.8|25847.8|25889.7|25849.7|25884.1|25844.1|0
1678914600000|2023-03-15 21:10:00|25888.5|25848.5|25892.3|25852.3|25892.9|25852.9|25888.5|25848.5|0
1678914900000|2023-03-15 21:15:00|25892.2|25852.2|25891.6|25851.6|25892.2|25852.2|25886.6|25846.6|0
1678915200000|2023-03-15 21:20:00|25891|25851|25889.1|25849.1|25892.9|25852.9|25888.5|25848.5|0
1678915500000|2023-03-15 21:25:00|25888.5|25848.5|25889.1|25849.1|25889.1|25849.1|25888.5|25848.5|0
1678915800000|2023-03-15 21:30:00|25887.8|25847.8|25887.2|25847.2|25888.5|25848.5|25885.9|25845.9|0
1678916100000|2023-03-15 21:35:00|25887.8|25847.8|25881.5|25841.5|25887.8|25847.8|25881.5|25841.5|0
1678916400000|2023-03-15 21:40:00|25880.8|25840.8|25875.8|25835.8|25882.8|25842.8|25873.2|25833.2|0
1678916700000|2023-03-15 21:45:00|25876.4|25836.4|25873.9|25833.9|25876.4|25836.4|25870.1|25830.1|0
1678917000000|2023-03-15 21:50:00|25874.5|25834.5|25877|25837|25877|25837|25873.9|25833.9|0
1678917300000|2023-03-15 21:55:00|25877.1|25837.1|25880.2|25840.2|25880.2|25840.2|25875.8|25835.8|0
1678917600000|2023-03-15 22:00:00|25880.3|25840.3|25884.7|25844.7|25896.1|25856.1|25868.2|25828.2|0
1678917900000|2023-03-15 22:05:00|25884.6|25844.6|25876.4|25836.4|25887.2|25847.2|25869.4|25829.4|0
1678918200000|2023-03-15 22:10:00|25874.5|25834.5|25884.7|25844.7|25885.3|25845.3|25870.7|25830.7|0
1678918500000|2023-03-15 22:15:00|25885.9|25845.9|25892.3|25852.3|25894.2|25854.2|25882.1|25842.1|0
1678918800000|2023-03-15 22:20:00|25892.9|25852.9|25898.6|25858.6|25907.5|25867.5|25890.4|25850.4|0
1678919100000|2023-03-15 22:25:00|25898.7|25858.7|25901.2|25861.2|25905.6|25865.6|25898.7|25858.7|0
1678919400000|2023-03-15 22:30:00|25901.1|25861.1|25906.9|25866.9|25908.1|25868.1|25898.6|25858.6|0
1678919700000|2023-03-15 22:35:00|25908.1|25868.1|25913.8|25873.8|25915.7|25875.7|25903|25863|0
1678920000000|2023-03-15 22:40:00|25912.6|25872.6|25909.4|25869.4|25915.7|25875.7|25905.6|25865.6|0
1678920300000|2023-03-15 22:45:00|25908.1|25868.1|25910|25870|25915.7|25875.7|25908.1|25868.1|0
1678920600000|2023-03-15 22:50:00|25908.1|25868.1|25901.2|25861.2|25910|25870|25901.2|25861.2|0
1678920900000|2023-03-15 22:55:00|25903|25863|25908.1|25868.1|25910|25870|25898.6|25858.6|0
1678921200000|2023-03-15 23:00:00|25908.2|25868.2|25918.3|25878.3|25920.8|25880.8|25908.2|25868.2|0
1678921500000|2023-03-15 23:05:00|25918.2|25878.2|25913.8|25873.8|25920.8|25880.8|25911.3|25871.3|0
1678921800000|2023-03-15 23:10:00|25913.9|25873.9|25917|25877|25918.3|25878.3|25912.6|25872.6|0
1678922100000|2023-03-15 23:15:00|25916.9|25876.9|25906.9|25866.9|25917|25877|25905.6|25865.6|0
1678922400000|2023-03-15 23:20:00|25907.5|25867.5|25906.9|25866.9|25913.8|25873.8|25904.3|25864.3|0
1678922700000|2023-03-15 23:25:00|25906.8|25866.8|25908.1|25868.1|25912.6|25872.6|25904.3|25864.3|0
1678923000000|2023-03-15 23:30:00|25907.5|25867.5|25918.3|25878.3|25920.8|25880.8|25906.9|25866.9|0
1678923300000|2023-03-15 23:35:00|25918.2|25878.2|25909.4|25869.4|25919.5|25879.5|25906.9|25866.9|0
1678923600000|2023-03-15 23:40:00|25910|25870|25898.6|25858.6|25911.3|25871.3|25898.6|25858.6|0
1678923900000|2023-03-15 23:45:00|25897.3|25857.3|25880.2|25840.2|25897.3|25857.3|25866.3|25826.3|0
1678924200000|2023-03-15 23:50:00|25880.1|25840.1|25848.3|25808.3|25880.1|25840.1|25848.3|25808.3|0
1678924500000|2023-03-15 23:55:00|25850.2|25810.2|25858.4|25818.4|25861|25821|25848.3|25808.3|0
1678924800000|2023-03-16 00:00:00|25857.2|25817.2|25878.1|25838.1|25880.6|25840.6|25857.2|25817.2|0
1678925100000|2023-03-16 00:05:00|25879.4|25839.4|25885.1|25845.1|25886.3|25846.3|25878.1|25838.1|0
1678925400000|2023-03-16 00:10:00|25886.3|25846.3|25896.9|25856.9|25898.2|25858.2|25879.4|25839.4|0
1678925700000|2023-03-16 00:15:00|25898.2|25858.2|25870.2|25830.2|25904.5|25864.5|25870.2|25830.2|0
1678926000000|2023-03-16 00:20:00|25867.2|25827.2|25885.9|25845.9|25898.3|25858.3|25867.2|25827.2|0
1678926300000|2023-03-16 00:25:00|25879.8|25839.8|25911.1|25871.1|25923.5|25883.5|25879.7|25839.7|0
1678926600000|2023-03-16 00:30:00|25911.2|25871.2|25914.2|25874.2|25936.1|25896.1|25904.7|25864.7|0
1678926900000|2023-03-16 00:35:00|25920.4|25880.4|25917.4|25877.4|25926.7|25886.7|25905|25865|0
1678927200000|2023-03-16 00:40:00|25920.5|25880.5|25911|25871|25923.7|25883.7|25892.4|25852.4|0
1678927500000|2023-03-16 00:45:00|25914.1|25874.1|25966.6|25926.6|25966.7|25926.7|25914.1|25874.1|0
1678927800000|2023-03-16 00:50:00|25966.7|25926.7|26062.1|26022.1|26084|26044|25966.7|25926.7|0
1678928100000|2023-03-16 00:55:00|26062.2|26022.2|26084.2|26044.2|26096.5|26056.5|26059|26019|0
1678928400000|2023-03-16 01:00:00|26084.1|26044.1|26081|26041|26102.9|26062.9|26059.2|26019.2|0
1678928700000|2023-03-16 01:05:00|26077.9|26037.9|26109.2|26069.2|26121.6|26081.6|26077.8|26037.8|0
1678929000000|2023-03-16 01:10:00|26109|26069|26058.8|26018.8|26109|26069|26058.8|26018.8|0
1678929300000|2023-03-16 01:15:00|26058.7|26018.7|26034|25994|26071.3|26031.3|26015.4|25975.4|0
1678929600000|2023-03-16 01:20:00|26033.9|25993.9|26040|26000|26046.4|26006.4|26002.8|25962.8|0
1678929900000|2023-03-16 01:25:00|26043|26003|26070.9|26030.9|26070.9|26030.9|26033.6|25993.6|0
1678930200000|2023-03-16 01:30:00|26064.7|26024.7|26089.7|26049.7|26089.7|26049.7|26064.7|26024.7|0
1678930500000|2023-03-16 01:35:00|26089.8|26049.8|26114.9|26074.9|26121.2|26081.2|26083.6|26043.6|0
1678930800000|2023-03-16 01:40:00|26115|26075|26089.7|26049.7|26121.1|26081.1|26083.4|26043.4|0
1678931100000|2023-03-16 01:45:00|26092.7|26052.7|26096|26056|26102.4|26062.4|26083.5|26043.5|0
1678931400000|2023-03-16 01:50:00|26096.1|26056.1|26083.8|26043.8|26102.3|26062.3|26068.2|26028.2|0
1678931700000|2023-03-16 01:55:00|26080.7|26040.7|26080.8|26040.8|26086.8|26046.8|26068.2|26028.2|0
1678932000000|2023-03-16 02:00:00|26080.9|26040.9|26068.3|26028.3|26099.6|26059.6|26068.2|26028.2|0
1678932300000|2023-03-16 02:05:00|26074.4|26034.4|26074.6|26034.6|26087.2|26047.2|26061.9|26021.9|0
1678932600000|2023-03-16 02:10:00|26080.7|26040.7|26068|26028|26087|26047|26055.5|26015.5|0
1678932900000|2023-03-16 02:15:00|26071.1|26031.1|26093.3|26053.3|26099.6|26059.6|26068.2|26028.2|0
1678933200000|2023-03-16 02:20:00|26093.4|26053.4|26080.7|26040.7|26099.6|26059.6|26074.4|26034.4|0
1678933500000|2023-03-16 02:25:00|26086.9|26046.9|26096.3|26056.3|26105.6|26065.6|26080.6|26040.6|0
1678933800000|2023-03-16 02:30:00|26096.4|26056.4|26108.7|26068.7|26115|26075|26093.2|26053.2|0
1678934100000|2023-03-16 02:35:00|26111.8|26071.8|26118.1|26078.1|26118.3|26078.3|26105.7|26065.7|0
1678934400000|2023-03-16 02:40:00|26118.2|26078.2|26118.1|26078.1|26127.4|26087.4|26118.1|26078.1|0
1678934700000|2023-03-16 02:45:00|26118|26078|26111.7|26071.7|26118|26078|26105.4|26065.4|0
1678935000000|2023-03-16 02:50:00|26114.7|26074.7|26111.7|26071.7|26117.8|26077.8|26102.3|26062.3|0
1678935300000|2023-03-16 02:55:00|26111.6|26071.6|26070.2|26030.2|26117.8|26077.8|26070.2|26030.2|0
1678935600000|2023-03-16 03:00:00|26070.3|26030.3|26073.5|26033.5|26082.7|26042.7|26064.1|26024.1|0
1678935900000|2023-03-16 03:05:00|26076.6|26036.6|26057.9|26017.9|26076.6|26036.6|26057.9|26017.9|0
1678936200000|2023-03-16 03:10:00|26064.1|26024.1|26051.6|26011.6|26064.2|26024.2|26048.5|26008.5|0
1678936500000|2023-03-16 03:15:00|26051.7|26011.7|26045.6|26005.6|26064.2|26024.2|26039.3|25999.3|0
1678936800000|2023-03-16 03:20:00|26045.5|26005.5|26039.6|25999.6|26045.6|26005.6|26027|25987|0
1678937100000|2023-03-16 03:25:00|26033.4|25993.4|26018|25978|26045.8|26005.8|26014.8|25974.8|0
1678937400000|2023-03-16 03:30:00|26015|25975|26014.8|25974.8|26036.6|25996.6|26014.8|25974.8|0
1678937700000|2023-03-16 03:35:00|26021|25981|26010.8|25970.8|26021|25981|25995.1|25955.1|0
1678938000000|2023-03-16 03:40:00|26007.7|25967.7|25995.7|25955.7|26020.5|25980.5|25989.5|25949.5|0
1678938300000|2023-03-16 03:45:00|25995.6|25955.6|26014.3|25974.3|26014.3|25974.3|25995.6|25955.6|0
1678938600000|2023-03-16 03:50:00|26020.4|25980.4|26008.3|25968.3|26029.9|25989.9|26008.1|25968.1|0
1678938900000|2023-03-16 03:55:00|26008.2|25968.2|26008.4|25968.4|26014.4|25974.4|26001.8|25961.8|0
1678939200000|2023-03-16 04:00:00|26008.3|25968.3|26021.1|25981.1|26033.5|25993.5|26008.3|25968.3|0
1678939500000|2023-03-16 04:05:00|26021|25981|26021.2|25981.2|26027.4|25987.4|26011.8|25971.8|0
1678939800000|2023-03-16 04:10:00|26027.3|25987.3|26021.2|25981.2|26039.8|25999.8|26021.2|25981.2|0
1678940100000|2023-03-16 04:15:00|26021.1|25981.1|26021.1|25981.1|26021.2|25981.2|26008.6|25968.6|0
1678940400000|2023-03-16 04:20:00|26021|25981|26038.3|25998.3|26044.7|26004.7|26013.8|25973.8|0
1678940700000|2023-03-16 04:25:00|26038.1|25998.1|26050.5|26010.5|26050.6|26010.6|26038.1|25998.1|0
1678941000000|2023-03-16 04:30:00|26050.6|26010.6|26056.5|26016.5|26063|26023|26050.5|26010.5|0
1678941300000|2023-03-16 04:35:00|26056.6|26016.6|26069|26029|26075.1|26035.1|26056.5|26016.5|0
1678941600000|2023-03-16 04:40:00|26081.3|26041.3|26075.2|26035.2|26081.5|26041.5|26075.1|26035.1|0
1678941900000|2023-03-16 04:45:00|26075.3|26035.3|26076.5|26036.5|26087.6|26047.6|26075.2|26035.2|0
1678942200000|2023-03-16 04:50:00|26082.6|26042.6|26095.2|26055.2|26095.2|26055.2|26076.5|26036.5|0
1678942500000|2023-03-16 04:55:00|26095.3|26055.3|26086.1|26046.1|26095.3|26055.3|26082.8|26042.8|0
1678942800000|2023-03-16 05:00:00|26086|26046|26085.9|26045.9|26089.1|26049.1|26076.6|26036.6|0
1678943100000|2023-03-16 05:05:00|26089|26049|26076.6|26036.6|26101.2|26061.2|26076.5|26036.5|0
1678943400000|2023-03-16 05:10:00|26082.8|26042.8|26037.7|25997.7|26082.8|26042.8|26037.7|25997.7|0
1678943700000|2023-03-16 05:15:00|26037.6|25997.6|26025.4|25985.4|26059.4|26019.4|26025.4|25985.4|0
1678944000000|2023-03-16 05:20:00|26031.6|25991.6|26019.1|25979.1|26031.6|25991.6|26019.1|25979.1|0
1678944300000|2023-03-16 05:25:00|26019.2|25979.2|26028.5|25988.5|26037.9|25997.9|26019.2|25979.2|0
1678944600000|2023-03-16 05:30:00|26028.4|25988.4|26025.3|25985.3|26031.6|25991.6|26019.2|25979.2|0
1678944900000|2023-03-16 05:35:00|26025.2|25985.2|26062.7|26022.7|26065.7|26025.7|26025.2|25985.2|0
1678945200000|2023-03-16 05:40:00|26068.8|26028.8|26040.8|26000.8|26068.8|26028.8|26040.7|26000.7|0
1678945500000|2023-03-16 05:45:00|26040.7|26000.7|26037.8|25997.8|26043.9|26003.9|26031.5|25991.5|0
1678945800000|2023-03-16 05:50:00|26037.7|25997.7|26021.4|25981.4|26037.8|25997.8|26016.5|25976.5|0
1678946100000|2023-03-16 05:55:00|26015.3|25975.3|26002.9|25962.9|26015.4|25975.4|26002.8|25962.8|0
1678946400000|2023-03-16 06:00:00|26003|25963|25996.5|25956.5|26015.4|25975.4|25977.8|25937.8|0
1678946700000|2023-03-16 06:05:00|25999.6|25959.6|25984.2|25944.2|26002.8|25962.8|25984.1|25944.1|0
1678947000000|2023-03-16 06:10:00|25981.1|25941.1|25981.4|25941.4|26003.2|25963.2|25971.8|25931.8|0
1678947300000|2023-03-16 06:15:00|25978.3|25938.3|25953.1|25913.1|25984.5|25944.5|25934.7|25894.7|0
1678947600000|2023-03-16 06:20:00|25953.2|25913.2|25984.1|25944.1|25990.5|25950.5|25953.2|25913.2|0
1678947900000|2023-03-16 06:25:00|25984|25944|26031.2|25991.2|26037.3|25997.3|25959.4|25919.4|0
1678948200000|2023-03-16 06:30:00|26031.1|25991.1|26006.6|25966.6|26037.5|25997.5|26006.5|25966.5|0
1678948500000|2023-03-16 06:35:00|26006.7|25966.7|26043.4|26003.4|26055.9|26015.9|26006.6|25966.6|0
1678948800000|2023-03-16 06:40:00|26046.5|26006.5|26021.6|25981.6|26049.6|26009.6|26018.5|25978.5|0
1678949100000|2023-03-16 06:45:00|26024.6|25984.6|26005.3|25965.3|26027.5|25987.5|25999|25959|0
1678949400000|2023-03-16 06:50:00|26002.2|25962.2|25995.5|25955.5|26017.6|25977.6|25992.4|25952.4|0
1678949700000|2023-03-16 06:55:00|25998.6|25958.6|25992.7|25952.7|26004.9|25964.9|25989.5|25949.5|0
1678950000000|2023-03-16 07:00:00|25989.6|25949.6|25974.7|25959.7|25998.7|25967.2|25942.9|25902.9|81
1678950300000|2023-03-16 07:05:00|25977.2|25962.2|26007.2|25992.2|26007.2|25992.2|25977.2|25962.2|57
1678950600000|2023-03-16 07:10:00|26009.7|25994.7|25967.2|25952.2|26022.2|26007.2|25967.2|25952.2|57
1678950900000|2023-03-16 07:15:00|25972.2|25957.2|25959.7|25944.7|25979.7|25964.7|25947.2|25932.2|48
1678951200000|2023-03-16 07:20:00|25962.2|25947.2|25919.7|25904.7|25972.2|25957.2|25902.2|25887.2|54
1678951500000|2023-03-16 07:25:00|25922.2|25907.2|25892.2|25877.2|25922.2|25907.2|25874.7|25859.7|121
1678951800000|2023-03-16 07:30:00|25897.2|25882.2|25982.2|25967.2|25992.2|25977.2|25892.2|25877.2|160
1678952100000|2023-03-16 07:35:00|25984.7|25969.7|25969.7|25954.7|25984.7|25969.7|25939.7|25924.7|206
1678952400000|2023-03-16 07:40:00|25967.2|25952.2|26039.7|26024.7|26044.7|26029.7|25967.2|25952.2|112
1678952700000|2023-03-16 07:45:00|26042.2|26027.2|26019.7|26004.7|26044.7|26029.7|26009.7|25994.7|92
1678953000000|2023-03-16 07:50:00|26017.2|26002.2|26062.2|26047.2|26067.2|26052.2|26014.7|25999.7|76
1678953300000|2023-03-16 07:55:00|26064.7|26049.7|26134.7|26119.7|26159.7|26144.7|26064.7|26049.7|309
1678953600000|2023-03-16 08:00:00|26114.7|26099.7|26174.7|26159.7|26192.2|26177.2|26062.2|26047.2|1122
1678953900000|2023-03-16 08:05:00|26172.2|26157.2|26077.2|26062.2|26202.2|26187.2|26072.2|26057.2|936
1678954200000|2023-03-16 08:10:00|26072.2|26057.2|25987.2|25972.2|26147.2|26132.2|25977.2|25962.2|465
1678954500000|2023-03-16 08:15:00|25989.7|25974.7|25927.2|25912.2|25992.2|25977.2|25862.2|25847.2|596
1678954800000|2023-03-16 08:20:00|25929.7|25914.7|25892.2|25877.2|25947.2|25932.2|25852.2|25837.2|384
1678955100000|2023-03-16 08:25:00|25889.7|25874.7|25942.2|25927.2|25977.2|25962.2|25874.7|25859.7|258
1678955400000|2023-03-16 08:30:00|25947.2|25932.2|25949.7|25934.7|26022.2|26007.2|25939.7|25924.7|287
1678955700000|2023-03-16 08:35:00|25952.2|25937.2|25969.7|25954.7|26012.2|25997.2|25934.7|25919.7|154
1678956000000|2023-03-16 08:40:00|25975.2|25960.2|25987.7|25972.7|26002.7|25987.7|25952.7|25937.7|190
1678956300000|2023-03-16 08:45:00|25985.2|25970.2|25892.7|25877.7|25987.7|25972.7|25887.7|25872.7|197
1678956600000|2023-03-16 08:50:00|25897.7|25882.7|25902.7|25887.7|25927.7|25912.7|25875.2|25860.2|148
1678956900000|2023-03-16 08:55:00|25905.2|25890.2|25850.2|25835.2|25907.7|25892.7|25847.7|25832.7|180
1678957200000|2023-03-16 09:00:00|25847.7|25832.7|25827.7|25812.7|25885.2|25870.2|25817.7|25802.7|228
1678957500000|2023-03-16 09:05:00|25825.2|25810.2|25762.7|25747.7|25837.7|25822.7|25762.7|25747.7|247
1678957800000|2023-03-16 09:10:00|25757.7|25742.7|25727.7|25712.7|25772.7|25757.7|25715.2|25700.2|292
1678958100000|2023-03-16 09:15:00|25732.7|25717.7|25615.2|25600.2|25732.7|25717.7|25602.7|25587.7|521
1678958400000|2023-03-16 09:20:00|25612.7|25597.7|25682.7|25667.7|25685.2|25670.2|25605.2|25590.2|373
1678958700000|2023-03-16 09:25:00|25680.2|25665.2|25740.2|25725.2|25750.2|25735.2|25670.2|25655.2|160
1678959000000|2023-03-16 09:30:00|25742.7|25727.7|25782.7|25767.7|25785.2|25770.2|25732.7|25717.7|173
1678959300000|2023-03-16 09:35:00|25787.7|25772.7|25737.7|25722.7|25807.7|25792.7|25737.7|25722.7|169
1678959600000|2023-03-16 09:40:00|25735.2|25720.2|25772.7|25757.7|25785.2|25770.2|25712.7|25697.7|120
1678959900000|2023-03-16 09:45:00|25770.2|25755.2|25725.2|25710.2|25775.2|25760.2|25712.7|25697.7|267
1678960200000|2023-03-16 09:50:00|25727.7|25712.7|25722.7|25707.7|25750.2|25735.2|25697.7|25682.7|98
1678960500000|2023-03-16 09:55:00|25725.2|25710.2|25775.2|25760.2|25777.7|25762.7|25725.2|25710.2|124
1678960800000|2023-03-16 10:00:00|25777.7|25762.7|25765.2|25750.2|25777.7|25762.7|25727.7|25712.7|101
1678961100000|2023-03-16 10:05:00|25767.7|25752.7|25762.7|25747.7|25787.7|25772.7|25760.2|25745.2|98
1678961400000|2023-03-16 10:10:00|25760.2|25745.2|25737.7|25722.7|25775.2|25760.2|25717.7|25702.7|134
1678961700000|2023-03-16 10:15:00|25740.2|25725.2|25772.7|25757.7|25775.2|25760.2|25712.7|25697.7|153
1678962000000|2023-03-16 10:20:00|25775.2|25760.2|25757.7|25742.7|25782.7|25767.7|25747.7|25732.7|83
1678962300000|2023-03-16 10:25:00|25755.2|25740.2|25792.7|25777.7|25805.2|25790.2|25755.2|25740.2|119
1678962600000|2023-03-16 10:30:00|25795.2|25780.2|25740.2|25725.2|25797.7|25782.7|25735.2|25720.2|246
1678962900000|2023-03-16 10:35:00|25737.7|25722.7|25780.2|25765.2|25782.7|25767.7|25722.7|25707.7|225
1678963200000|2023-03-16 10:40:00|25777.7|25762.7|25772.7|25757.7|25780.2|25765.2|25757.7|25742.7|153
1678963500000|2023-03-16 10:45:00|25770.2|25755.2|25720.2|25705.2|25777.7|25762.7|25710.2|25695.2|103
1678963800000|2023-03-16 10:50:00|25717.7|25702.7|25657.7|25642.7|25720.2|25705.2|25645.2|25630.2|351
1678964100000|2023-03-16 10:55:00|25655.2|25640.2|25715.2|25700.2|25715.2|25700.2|25652.7|25637.7|232
1678964400000|2023-03-16 11:00:00|25712.7|25697.7|25660.2|25645.2|25727.7|25712.7|25652.7|25637.7|132
1678964700000|2023-03-16 11:05:00|25657.7|25642.7|25610.2|25595.2|25675.2|25660.2|25587.7|25572.7|121
1678965000000|2023-03-16 11:10:00|25612.7|25597.7|25560.2|25545.2|25612.7|25597.7|25542.7|25527.7|151
1678965300000|2023-03-16 11:15:00|25562.7|25547.7|25602.7|25587.7|25607.7|25592.7|25542.7|25527.7|157
1678965600000|2023-03-16 11:20:00|25600.2|25585.2|25567.7|25552.7|25602.7|25587.7|25547.7|25532.7|144
1678965900000|2023-03-16 11:25:00|25570.2|25555.2|25582.7|25567.7|25600.2|25585.2|25567.7|25552.7|202
1678966200000|2023-03-16 11:30:00|25585.2|25570.2|25595.2|25580.2|25602.7|25587.7|25570.2|25555.2|96
1678966500000|2023-03-16 11:35:00|25597.7|25582.7|25652.7|25637.7|25652.7|25637.7|25595.2|25580.2|137
1678966800000|2023-03-16 11:40:00|25650.2|25635.2|25675.2|25660.2|25677.7|25662.7|25640.2|25625.2|108
1678967100000|2023-03-16 11:45:00|25677.7|25662.7|25750.2|25735.2|25760.2|25745.2|25677.7|25662.7|205
1678967400000|2023-03-16 11:50:00|25747.7|25732.7|25722.7|25707.7|25770.2|25755.2|25710.2|25695.2|203
1678967700000|2023-03-16 11:55:00|25725.2|25710.2|25670.2|25655.2|25727.7|25712.7|25660.2|25645.2|108
1678968000000|2023-03-16 12:00:00|25675.2|25660.2|25650.2|25635.2|25687.7|25672.7|25645.2|25630.2|300
1678968300000|2023-03-16 12:05:00|25652.7|25637.7|25612.7|25597.7|25655.2|25640.2|25602.7|25587.7|101
1678968600000|2023-03-16 12:10:00|25615.2|25600.2|25630.2|25615.2|25642.7|25627.7|25615.2|25600.2|60
1678968900000|2023-03-16 12:15:00|25632.7|25617.7|25670.2|25655.2|25677.7|25662.7|25630.2|25615.2|129
1678969200000|2023-03-16 12:20:00|25667.7|25652.7|25650.2|25635.2|25667.7|25652.7|25622.7|25607.7|163
1678969500000|2023-03-16 12:25:00|25647.7|25632.7|25650.2|25635.2|25685.2|25670.2|25645.2|25630.2|156
1678969800000|2023-03-16 12:30:00|25647.7|25632.7|25702.7|25687.7|25707.7|25692.7|25635.2|25620.2|199
1678970100000|2023-03-16 12:35:00|25700.2|25685.2|25657.7|25642.7|25700.2|25685.2|25637.7|25622.7|223
1678970400000|2023-03-16 12:40:00|25660|25645|25575|25560|25660|25645|25540|25525|752
1678970700000|2023-03-16 12:45:00|25570|25555|25580|25565|25607.5|25592.5|25530|25515|193
1678971000000|2023-03-16 12:50:00|25577.5|25562.5|25575|25560|25625|25610|25565|25550|100
1678971300000|2023-03-16 12:55:00|25572.5|25557.5|25570|25555|25587.5|25572.5|25537.5|25522.5|82
1678971600000|2023-03-16 13:00:00|25572.5|25557.5|25540|25525|25580|25565|25525|25510|153
1678971900000|2023-03-16 13:05:00|25545|25530|25567.5|25552.5|25575|25560|25520|25505|135
1678972200000|2023-03-16 13:10:00|25565|25550|25587.5|25572.5|25630|25615|25565|25550|151
1678972500000|2023-03-16 13:15:00|25585|25570|25407.5|25392.5|25585|25570|25337.5|25322.5|595
1678972800000|2023-03-16 13:20:00|25405|25390|25495|25480|25495|25480|25292.5|25277.5|370
1678973100000|2023-03-16 13:25:00|25492.5|25477.5|25502.5|25487.5|25512.5|25497.5|25452.5|25437.5|214
1678973400000|2023-03-16 13:30:00|25507.5|25492.5|25550|25535|25552.5|25537.5|25500|25485|303
1678973700000|2023-03-16 13:35:00|25547.5|25532.5|25577.5|25562.5|25607.5|25592.5|25510|25495|265
1678974000000|2023-03-16 13:40:00|25580|25565|25630|25615|25685|25670|25567.5|25552.5|194
1678974300000|2023-03-16 13:45:00|25632.5|25617.5|25610|25595|25662.5|25647.5|25587.5|25572.5|197
1678974600000|2023-03-16 13:50:00|25612.5|25597.5|25722.5|25707.5|25752.5|25737.5|25607.5|25592.5|311
1678974900000|2023-03-16 13:55:00|25720|25705|25827.5|25812.5|25830|25815|25715|25700|353
1678975200000|2023-03-16 14:00:00|25830|25815|25677.5|25662.5|25837.5|25822.5|25675|25660|337
1678975500000|2023-03-16 14:05:00|25680|25665|25582.5|25567.5|25680|25665|25572.5|25557.5|338
1678975800000|2023-03-16 14:10:00|25580|25565|25652.5|25637.5|25665|25650|25580|25565|323
1678976100000|2023-03-16 14:15:00|25655|25640|25495|25480|25657.5|25642.5|25487.5|25472.5|353
1678976400000|2023-03-16 14:20:00|25497.5|25482.5|25522.5|25507.5|25540|25525|25462.5|25447.5|369
1678976700000|2023-03-16 14:25:00|25525|25510|25607.5|25592.5|25615|25600|25512.5|25497.5|268
1678977000000|2023-03-16 14:30:00|25610|25595|25582.5|25567.5|25647.5|25632.5|25572.5|25557.5|362
1678977300000|2023-03-16 14:35:00|25585|25570|25655|25640|25655|25640|25580|25565|239
1678977600000|2023-03-16 14:40:00|25652.5|25637.5|25707.5|25692.5|25720|25705|25650|25635|196
1678977900000|2023-03-16 14:45:00|25710|25695|25760|25745|25805|25790|25697.5|25682.5|187
1678978200000|2023-03-16 14:50:00|25762.5|25747.5|25900|25885|25907.5|25892.5|25762.5|25747.5|292
1678978500000|2023-03-16 14:55:00|25895|25880|25910|25895|25930|25915|25847.5|25832.5|312
1678978800000|2023-03-16 15:00:00|25912.5|25897.5|25802.5|25787.5|25920|25905|25800|25785|213
1678979100000|2023-03-16 15:05:00|25797.5|25782.5|25810|25795|25855|25840|25785|25770|168
1678979400000|2023-03-16 15:10:00|25807.5|25792.5|25777.5|25762.5|25852.5|25837.5|25770|25755|313
1678979700000|2023-03-16 15:15:00|25775|25760|25840|25825|25852.5|25837.5|25772.5|25757.5|202
1678980000000|2023-03-16 15:20:00|25837.5|25822.5|25895|25880|25905|25890|25837.5|25822.5|225
1678980300000|2023-03-16 15:25:00|25897.5|25882.5|25887.5|25872.5|25932.5|25917.5|25877.5|25862.5|132
1678980600000|2023-03-16 15:30:00|25892.5|25877.5|25837.5|25822.5|25897.5|25882.5|25837.5|25822.5|137
1678980900000|2023-03-16 15:35:00|25840|25825|25877.5|25862.5|25890|25875|25817.5|25802.5|157
1678981200000|2023-03-16 15:40:00|25880|25865|25910|25895|25935|25920|25880|25865|170
1678981500000|2023-03-16 15:45:00|25907.5|25892.5|25942.5|25927.5|25945|25930|25875|25860|450
1678981800000|2023-03-16 15:50:00|25945|25930|25970|25955|25982.5|25967.5|25935|25920|274
1678982100000|2023-03-16 15:55:00|25967.5|25952.5|25961.9|25946.9|26010|25995|25954.4|25939.4|119
1678982400000|2023-03-16 16:00:00|25959.4|25944.4|25954.4|25939.4|25979.4|25964.4|25931.9|25916.9|163
1678982700000|2023-03-16 16:05:00|25949.4|25934.4|25924.4|25909.4|25959.4|25944.4|25899.4|25884.4|162
1678983000000|2023-03-16 16:10:00|25921.9|25906.9|25894.4|25879.4|25924.4|25909.4|25874.4|25859.4|140
1678983300000|2023-03-16 16:15:00|25891.9|25876.9|25919.4|25904.4|25919.4|25904.4|25884.4|25869.4|106
1678983600000|2023-03-16 16:20:00|25921.9|25906.9|25946.9|25931.9|25954.4|25939.4|25921.9|25906.9|187
1678983900000|2023-03-16 16:25:00|25949.4|25934.4|25959.4|25944.4|25979.4|25964.4|25944.4|25929.4|811
1678984200000|2023-03-16 16:30:00|25961.9|25946.9|25944.4|25929.4|25966.9|25951.9|25939.4|25924.4|566
1678984500000|2023-03-16 16:35:00|25941.9|25926.9|25954.4|25939.4|25959.4|25944.4|25909.4|25894.4|111
1678984800000|2023-03-16 16:40:00|25956.9|25941.9|25964.4|25949.4|25966.9|25951.9|25949.4|25934.4|90
1678985100000|2023-03-16 16:45:00|25961.9|25946.9|25976.9|25961.9|25976.9|25961.9|25954.4|25939.4|52
1678985400000|2023-03-16 16:50:00|25981.9|25956.9|26005.9|25977.9|26020.9|25996.9|25981.9|25956.9|34
1678985700000|2023-03-16 16:55:00|26008.4|25980.4|26051.9|26026.9|26051.9|26031.9|26008.4|25980.4|40
1678986000000|2023-03-16 17:00:00|26056.9|26031.9|26116.9|26091.9|26116.9|26091.9|26056.9|26031.9|69
1678986300000|2023-03-16 17:05:00|26121.9|26096.9|26121.9|26101.9|26135.9|26107.9|26116.9|26091.9|35
1678986600000|2023-03-16 17:10:00|26126.9|26105.4|26116.9|26091.9|26138.4|26111.9|26116.9|26090.4|19
1678986900000|2023-03-16 17:15:00|26111.9|26096.9|26085.9|26057.9|26116.9|26096.9|26071.9|26047.9|41
1678987200000|2023-03-16 17:20:00|26081.9|26056.9|26101.9|26081.9|26103.4|26081.9|26071.9|26051.9|90
1678987500000|2023-03-16 17:25:00|26111.9|26086.9|26111.9|26091.9|26111.9|26091.9|26106.9|26086.9|58
1678987800000|2023-03-16 17:30:00|26106.9|26086.9|26086.9|26061.9|26106.9|26086.9|26085.9|26057.9|32
1678988100000|2023-03-16 17:35:00|26081.9|26046.9|26088.4|26060.4|26088.4|26066.9|26066.9|26041.9|97
1678988400000|2023-03-16 17:40:00|26090.9|26062.9|26091.9|26066.9|26096.9|26071.9|26090.9|26062.9|8
1678988700000|2023-03-16 17:45:00|26086.9|26071.9|26076.9|26056.9|26091.9|26071.9|26076.9|26056.9|23
1678989000000|2023-03-16 17:50:00|26068.4|26040.4|26086.9|26061.9|26086.9|26061.9|26048.4|26020.4|15
1678989300000|2023-03-16 17:55:00|26091.9|26066.9|26091.9|26071.9|26096.9|26071.9|26091.9|26066.9|5
1678989600000|2023-03-16 18:00:00|26090.9|26066.9|26081.9|26061.9|26090.9|26071.9|26081.9|26056.9|7
1678989900000|2023-03-16 18:05:00|26076.9|26056.9|26055.9|26027.9|26076.9|26056.9|26041.9|26021.9|16
1678990200000|2023-03-16 18:10:00|26056.9|26031.9|26046.9|26021.9|26056.9|26036.9|26046.9|26021.9|9
1678990500000|2023-03-16 18:15:00|26045.9|26017.9|26050.9|26022.9|26056.9|26031.9|26030.9|26002.9|20
1678990800000|2023-03-16 18:20:00|26048.4|26020.4|26050.9|26022.9|26050.9|26022.9|26041.9|26017.9|5
1678991100000|2023-03-16 18:25:00|26046.9|26021.9|26046.9|26026.9|26046.9|26026.9|26041.9|26021.9|6
1678991400000|2023-03-16 18:30:00|26055.9|26027.9|26021.9|26001.9|26056.9|26036.9|26021.9|26001.9|14
1678991700000|2023-03-16 18:35:00|26030.9|26002.9|26036.9|26016.9|26036.9|26016.9|26030.9|26002.9|15
1678992000000|2023-03-16 18:40:00|26041.9|26017.9|26055.9|26027.9|26055.9|26027.9|26036.9|26017.9|12
1678992300000|2023-03-16 18:45:00|26058.4|26030.4|26051.9|26031.9|26066.9|26041.9|26051.9|26030.4|14
1678992600000|2023-03-16 18:50:00|26056.9||26056.9||26056.9||26056.9||11
1678992900000|2023-03-16 18:55:00|26066.9|26036.9|26096.9|26071.9|26096.9|26076.9|26066.9|26036.9|18
1678993200000|2023-03-16 19:00:00|26091.9|26076.9|26086.9|26061.9|26091.9|26076.9|26085.9|26057.9|6
1678993500000|2023-03-16 19:05:00|26096.9|26071.9|26101.9|26076.9|26101.9|26076.9|26091.9|26071.9|8
1678993800000|2023-03-16 19:10:00|26096.9|26077.9|26090.9|26062.9|26105.9|26077.9|26090.9|26062.9|10
1678994100000|2023-03-16 19:15:00|26086.9|26061.9|26081.9|26056.9|26090.9|26062.9|26076.9|26056.9|5
1678994400000|2023-03-16 19:20:00|26085.9|26057.9|26111.9|26086.9|26113.4|26086.9|26085.9|26057.9|14
1678994700000|2023-03-16 19:25:00|26115.9|26091.9|26114.4|26099.4|26121.9|26101.9|26101.9|26076.9|17
1678995000000|2023-03-16 19:30:00|26116.9|26101.9|26106.9|26091.9|26116.9|26101.9|26094.4|26079.4|37
1678995300000|2023-03-16 19:35:00|26111.9|26096.9|26106.9|26091.9|26114.4|26099.4|26099.4|26084.4|25
1678995600000|2023-03-16 19:40:00|26109.4|26094.4|26134.4|26119.4|26134.4|26119.4|26109.4|26094.4|10
1678995900000|2023-03-16 19:45:00|26136.9|26121.9|26116.9|26101.9|26139.4|26124.4|26109.4|26094.4|18
1678996200000|2023-03-16 19:50:00|26121.9|26106.9|26109.4|26094.4|26126.9|26111.9|26109.4|26094.4|14
1678996500000|2023-03-16 19:55:00|26111.9|26096.9|26139.4|26124.4|26149.4|26134.4|26109.4|26094.4|43
1678996800000|2023-03-16 20:00:00|26136.9|26121.9|26111.9|26096.9|26136.9|26121.9|26111.9|26096.9|2
1678997100000|2023-03-16 20:05:00|26109.4|26094.4|26139.4|26124.4|26144.4|26129.4|26109.4|26094.4|2
1678997400000|2023-03-16 20:10:00|26141.9|26126.9|26144.4|26129.4|26144.4|26129.4|26139.4|26124.4|1
1678997700000|2023-03-16 20:15:00|26141.9|26126.9|26141.9|26126.9|26141.9|26126.9|26141.9|26126.9|3
1678998000000|2023-03-16 20:20:00|26144.4|26129.4|26141.9|26126.9|26144.4|26129.4|26141.9|26126.9|2
1678998600000|2023-03-16 20:30:00|26139.4|26124.4|26151.9|26136.9|26151.9|26136.9|26139.4|26124.4|11
1678998900000|2023-03-16 20:35:00|26146.9|26131.9|26174.4|26159.4|26174.4|26159.4|26144.4|26129.4|30
1678999200000|2023-03-16 20:40:00|26166.9|26151.9|26174.4|26159.4|26184.4|26169.4|26161.9|26146.9|12
1678999500000|2023-03-16 20:45:00|26176.9|26161.9|26171.9|26156.9|26179.4|26164.4|26161.9|26146.9|9
1678999800000|2023-03-16 20:50:00|26169.4|26154.4|26144.4|26129.4|26171.9|26156.9|26131.9|26116.9|21
1679000100000|2023-03-16 20:55:00|26146.9|26131.9|26136.9|26121.9|26146.9|26131.9|26126.9|26111.9|3
1679000400000|2023-03-16 21:00:00|26178.3|26138.3|26179.4|26139.4|26183.8|26143.8|26178.3|26138.3|0
1679000700000|2023-03-16 21:05:00|26180.6|26140.6|26179.4|26139.4|26180.6|26140.6|26178.7|26138.7|0
1679001000000|2023-03-16 21:10:00|26181.3|26141.3|26180.6|26140.6|26181.3|26141.3|26178.7|26138.7|0
1679001300000|2023-03-16 21:15:00|26180|26140|26180.6|26140.6|26181.3|26141.3|26180|26140|0
1679001600000|2023-03-16 21:20:00|26180|26140|26179.2|26139.2|26181.3|26141.3|26179.2|26139.2|0
1679001900000|2023-03-16 21:25:00|26179.1|26139.1|26177.3|26137.3|26179.8|26139.8|26173.5|26133.5|0
1679002200000|2023-03-16 21:30:00|26176.7|26136.7|26174.8|26134.8|26177.9|26137.9|26173.5|26133.5|0
1679002500000|2023-03-16 21:35:00|26174.1|26134.1|26174.1|26134.1|26175.4|26135.4|26172.2|26132.2|0
1679002800000|2023-03-16 21:40:00|26174.2|26134.2|26173.5|26133.5|26175.4|26135.4|26172.3|26132.3|0
1679003100000|2023-03-16 21:45:00|26173.6|26133.6|26174.1|26134.1|26176.6|26136.6|26173.6|26133.6|0
1679003400000|2023-03-16 21:50:00|26173.5|26133.5|26173.5|26133.5|26175.4|26135.4|26173.5|26133.5|0
1679003700000|2023-03-16 21:55:00|26174.1|26134.1|26172.3|26132.3|26174.1|26134.1|26172.3|26132.3|0
1679004000000|2023-03-16 22:00:00|26172.4|26132.4|26160.3|26120.3|26177.3|26137.3|26150.9|26110.9|0
1679004300000|2023-03-16 22:05:00|26160.4|26120.4|26167.2|26127.2|26168.5|26128.5|26160.4|26120.4|0
1679004600000|2023-03-16 22:10:00|26166|26126|26159.1|26119.1|26168.5|26128.5|26159.1|26119.1|0
1679004900000|2023-03-16 22:15:00|26159|26119|26155.9|26115.9|26159.1|26119.1|26154.7|26114.7|0
1679005200000|2023-03-16 22:20:00|26156|26116|26142.7|26102.7|26160.3|26120.3|26139.6|26099.6|0
1679005500000|2023-03-16 22:25:00|26142.8|26102.8|26145.3|26105.3|26146.5|26106.5|26139.6|26099.6|0
1679005800000|2023-03-16 22:30:00|26145.9|26105.9|26146.5|26106.5|26147.8|26107.8|26141.5|26101.5|0
1679006100000|2023-03-16 22:35:00|26145.3|26105.3|26147.8|26107.8|26150.9|26110.9|26142.7|26102.7|0
1679006400000|2023-03-16 22:40:00|26147.7|26107.7|26152.2|26112.2|26154.7|26114.7|26146.5|26106.5|0
1679006700000|2023-03-16 22:45:00|26152.1|26112.1|26154.7|26114.7|26155.9|26115.9|26149.6|26109.6|0
1679007000000|2023-03-16 22:50:00|26154.6|26114.6|26167.2|26127.2|26167.2|26127.2|26153.4|26113.4|0
1679007300000|2023-03-16 22:55:00|26166|26126|26169.7|26129.7|26171|26131|26164.7|26124.7|0
1679007600000|2023-03-16 23:00:00|26168.5|26128.5|26166|26126|26171.6|26131.6|26164.7|26124.7|0
1679007900000|2023-03-16 23:05:00|26166.6|26126.6|26179.2|26139.2|26182.3|26142.3|26164.7|26124.7|0
1679008200000|2023-03-16 23:10:00|26179.1|26139.1|26179.2|26139.2|26181|26141|26174.1|26134.1|0
1679008500000|2023-03-16 23:15:00|26179.8|26139.8|26183.6|26143.6|26190.5|26150.5|26179.2|26139.2|0
1679008800000|2023-03-16 23:20:00|26184.8|26144.8|26183.6|26143.6|26187.3|26147.3|26182.3|26142.3|0
1679009100000|2023-03-16 23:25:00|26184.2|26144.2|26182.3|26142.3|26187.3|26147.3|26179.2|26139.2|0
1679009400000|2023-03-16 23:30:00|26181|26141|26182.9|26142.9|26184.8|26144.8|26177.9|26137.9|0
1679009700000|2023-03-16 23:35:00|26182.3|26142.3|26176.7|26136.7|26182.3|26142.3|26175.4|26135.4|0
1679010000000|2023-03-16 23:40:00|26177.3|26137.3|26174.8|26134.8|26177.9|26137.9|26172.9|26132.9|0
1679010300000|2023-03-16 23:45:00|26175.4|26135.4|26174.1|26134.1|26176.7|26136.7|26168.5|26128.5|0
1679010600000|2023-03-16 23:50:00|26172.9|26132.9|26169.7|26129.7|26176|26136|26168.5|26128.5|0
1679010900000|2023-03-16 23:55:00|26169.8|26129.8|26171|26131|26175.4|26135.4|26168.5|26128.5|0
1679011200000|2023-03-17 00:00:00|26171.1|26131.1|26161.6|26121.6|26172.9|26132.9|26160.3|26120.3|0
1679011500000|2023-03-17 00:05:00|26162.8|26122.8|26152.2|26112.2|26162.8|26122.8|26149.6|26109.6|0
1679011800000|2023-03-17 00:10:00|26152.1|26112.1|26155.5|26115.5|26161.8|26121.8|26150.9|26110.9|0
1679012100000|2023-03-17 00:15:00|26153.6|26113.6|26097.8|26057.8|26155.5|26115.5|26091.6|26051.6|0
1679012400000|2023-03-17 00:20:00|26091.7|26051.7|26085.6|26045.6|26091.8|26051.8|26085.5|26045.5|0
1679012700000|2023-03-17 00:25:00|26085.5|26045.5|26085.6|26045.6|26085.7|26045.7|26073.3|26033.3|0
1679013000000|2023-03-17 00:30:00|26085.7|26045.7|26091.9|26051.9|26098.1|26058.1|26085.5|26045.5|0
1679013300000|2023-03-17 00:35:00|26091.8|26051.8|26085.3|26045.3|26098|26058|26085.3|26045.3|0
1679013600000|2023-03-17 00:40:00|26085.4|26045.4|26091.6|26051.6|26097.8|26057.8|26085.4|26045.4|0
1679013900000|2023-03-17 00:45:00|26091.7|26051.7|26097.9|26057.9|26098|26058|26091.6|26051.6|0
1679014200000|2023-03-17 00:50:00|26097.8|26057.8|26085.2|26045.2|26097.9|26057.9|26085.1|26045.1|0
1679014500000|2023-03-17 00:55:00|26085.1|26045.1|26085.5|26045.5|26097.7|26057.7|26085.1|26045.1|0
1679014800000|2023-03-17 01:00:00|26085.4|26045.4|26082.4|26042.4|26091.7|26051.7|26079.3|26039.3|0
1679015100000|2023-03-17 01:05:00|26082.5|26042.5|26073.3|26033.3|26082.5|26042.5|26067.1|26027.1|0
1679015400000|2023-03-17 01:10:00|26073.2|26033.2|26073.4|26033.4|26079.6|26039.6|26073.2|26033.2|0
1679015700000|2023-03-17 01:15:00|26079.5|26039.5|26092|26052|26104.4|26064.4|26079.5|26039.5|0
1679016000000|2023-03-17 01:20:00|26098|26058|26104.2|26064.2|26107.5|26067.5|26098|26058|0
1679016300000|2023-03-17 01:25:00|26104.1|26064.1|26110.6|26070.6|26116.6|26076.6|26098|26058|0
1679016600000|2023-03-17 01:30:00|26116.7|26076.7|26104.2|26064.2|26116.8|26076.8|26098|26058|0
1679016900000|2023-03-17 01:35:00|26101.1|26061.1|26097.8|26057.8|26104.2|26064.2|26091.6|26051.6|0
1679017200000|2023-03-17 01:40:00|26091.8|26051.8|26098|26058|26116.6|26076.6|26091.7|26051.7|0
1679017500000|2023-03-17 01:45:00|26098.1|26058.1|26097.9|26057.9|26110.3|26070.3|26097.8|26057.8|0
1679017800000|2023-03-17 01:50:00|26098|26058|26116.5|26076.5|26122.7|26082.7|26098|26058|0
1679018100000|2023-03-17 01:55:00|26116.4|26076.4|26116.5|26076.5|26122.6|26082.6|26110.2|26070.2|0
1679018400000|2023-03-17 02:00:00|26116.6|26076.6|26129.2|26089.2|26129.3|26089.3|26116.6|26076.6|0
1679018700000|2023-03-17 02:05:00|26129.3|26089.3|26123.1|26083.1|26129.3|26089.3|26123|26083|0
1679019000000|2023-03-17 02:10:00|26123|26083|26113.8|26073.8|26123.1|26083.1|26110.6|26070.6|0
1679019300000|2023-03-17 02:15:00|26116.8|26076.8|26098.4|26058.4|26116.8|26076.8|26098.3|26058.3|0
1679019600000|2023-03-17 02:20:00|26098.5|26058.5|26098.3|26058.3|26104.6|26064.6|26098.3|26058.3|0
1679019900000|2023-03-17 02:25:00|26098.2|26058.2|26116.8|26076.8|26116.9|26076.9|26092.1|26052.1|0
1679020200000|2023-03-17 02:30:00|26116.9|26076.9|26116.8|26076.8|26123|26083|26110.6|26070.6|0
1679020500000|2023-03-17 02:35:00|26116.7|26076.7|26122.8|26082.8|26122.8|26082.8|26116.6|26076.6|0
1679020800000|2023-03-17 02:40:00|26122.9|26082.9|26110.5|26070.5|26122.9|26082.9|26110.4|26070.4|0
1679021100000|2023-03-17 02:45:00|26110.4|26070.4|26104.2|26064.2|26110.5|26070.5|26101.2|26061.2|0
1679021400000|2023-03-17 02:50:00|26104.3|26064.3|26110.5|26070.5|26110.6|26070.6|26098.1|26058.1|0
1679021700000|2023-03-17 02:55:00|26110.4|26070.4|26104.4|26064.4|26110.4|26070.4|26101.3|26061.3|0
1679022000000|2023-03-17 03:00:00|26104.3|26064.3|26110.5|26070.5|26110.6|26070.6|26104.2|26064.2|0
1679022300000|2023-03-17 03:05:00|26110.4|26070.4|26116.8|26076.8|26116.9|26076.9|26110.4|26070.4|0
1679022600000|2023-03-17 03:10:00|26113.7|26073.7|26126|26086|26129.1|26089.1|26110.6|26070.6|0
1679022900000|2023-03-17 03:15:00|26125.9|26085.9|26123.3|26083.3|26129.3|26089.3|26116.9|26076.9|0
1679023200000|2023-03-17 03:20:00|26123.2|26083.2|26129.5|26089.5|26129.5|26089.5|26117.1|26077.1|0
1679023500000|2023-03-17 03:25:00|26126.4|26086.4|26123.1|26083.1|26129.5|26089.5|26110.9|26070.9|0
1679023800000|2023-03-17 03:30:00|26123.2|26083.2|26117.1|26077.1|26123.2|26083.2|26110.9|26070.9|0
1679024100000|2023-03-17 03:35:00|26114.1|26074.1|26123.3|26083.3|26123.4|26083.4|26110.9|26070.9|0
1679024400000|2023-03-17 03:40:00|26120.2|26080.2|26123.2|26083.2|26123.2|26083.2|26111|26071|0
1679024700000|2023-03-17 03:45:00|26120.2|26080.2|26116.9|26076.9|26120.2|26080.2|26116.8|26076.8|0
1679025000000|2023-03-17 03:50:00|26113.8|26073.8|26123.1|26083.1|26123.1|26083.1|26110.8|26070.8|0
1679025300000|2023-03-17 03:55:00|26123|26083|26123.1|26083.1|26123.1|26083.1|26116.9|26076.9|0
1679025600000|2023-03-17 04:00:00|26123.2|26083.2|26123.1|26083.1|26123.2|26083.2|26116.9|26076.9|0
1679025900000|2023-03-17 04:05:00|26123|26083|26129.3|26089.3|26135.5|26095.5|26123|26083|0
1679026200000|2023-03-17 04:10:00|26129.4|26089.4|26135.6|26095.6|26135.6|26095.6|26129.3|26089.3|0
1679026500000|2023-03-17 04:15:00|26132.6|26092.6|26129.4|26089.4|26132.6|26092.6|26129.4|26089.4|0
1679026800000|2023-03-17 04:20:00|26129.5|26089.5|26154.6|26114.6|26154.7|26114.7|26129.4|26089.4|0
1679027100000|2023-03-17 04:25:00|26160.7|26120.7|26142|26102|26160.8|26120.8|26141.9|26101.9|0
1679027400000|2023-03-17 04:30:00|26141.9|26101.9|26142.2|26102.2|26148.2|26108.2|26135.8|26095.8|0
1679027700000|2023-03-17 04:35:00|26148.3|26108.3|26148.4|26108.4|26154.5|26114.5|26142.1|26102.1|0
1679028000000|2023-03-17 04:40:00|26154.5|26114.5|26148.2|26108.2|26154.5|26114.5|26148.2|26108.2|0
1679028300000|2023-03-17 04:45:00|26148.1|26108.1|26142|26102|26148.2|26108.2|26142|26102|0
1679028600000|2023-03-17 04:50:00|26148.1|26108.1|26148.1|26108.1|26154.3|26114.3|26142|26102|0
1679028900000|2023-03-17 04:55:00|26148.2|26108.2|26160.5|26120.5|26160.5|26120.5|26148.1|26108.1|0
1679029200000|2023-03-17 05:00:00|26154.4|26114.4|26148.1|26108.1|26160.6|26120.6|26142|26102|0
1679029500000|2023-03-17 05:05:00|26148.2|26108.2|26148.1|26108.1|26151.3|26111.3|26141.9|26101.9|0
1679029800000|2023-03-17 05:10:00|26148.2|26108.2|26157.6|26117.6|26160.8|26120.8|26142|26102|0
1679030100000|2023-03-17 05:15:00|26160.6|26120.6|26148.2|26108.2|26160.7|26120.7|26142.1|26102.1|0
1679030400000|2023-03-17 05:20:00|26148.3|26108.3|26148.2|26108.2|26154.5|26114.5|26148.2|26108.2|0
1679030700000|2023-03-17 05:25:00|26148.3|26108.3|26148.4|26108.4|26154.4|26114.4|26148.2|26108.2|0
1679031000000|2023-03-17 05:30:00|26154.5|26114.5|26166.7|26126.7|26166.9|26126.9|26154.5|26114.5|0
1679031300000|2023-03-17 05:35:00|26166.8|26126.8|26166.5|26126.5|26166.8|26126.8|26166.4|26126.4|0
1679031600000|2023-03-17 05:40:00|26166.4|26126.4|26166.3|26126.3|26166.5|26126.5|26160.2|26120.2|0
1679031900000|2023-03-17 05:45:00|26160.2|26120.2|26166.2|26126.2|26166.4|26126.4|26160.2|26120.2|0
1679032200000|2023-03-17 05:50:00|26160.1|26120.1|26166.2|26126.2|26172.4|26132.4|26159.9|26119.9|0
1679032500000|2023-03-17 05:55:00|26166.3|26126.3|26172.5|26132.5|26172.5|26132.5|26166.3|26126.3|0
1679032800000|2023-03-17 06:00:00|26172.4|26132.4|26147.8|26107.8|26172.5|26132.5|26147.8|26107.8|0
1679033100000|2023-03-17 06:05:00|26147.9|26107.9|26123.4|26083.4|26147.9|26107.9|26123.4|26083.4|0
1679033400000|2023-03-17 06:10:00|26123.3|26083.3|26123.3|26083.3|26129.7|26089.7|26117.1|26077.1|0
1679033700000|2023-03-17 06:15:00|26123.4|26083.4|26116.2|26076.2|26123.4|26083.4|26091.6|26051.6|0
1679034000000|2023-03-17 06:20:00|26116.1|26076.1|26121.9|26081.9|26128.1|26088.1|26103.3|26063.3|0
1679034300000|2023-03-17 06:25:00|26128|26088|26128.1|26088.1|26134.1|26094.1|26121.9|26081.9|0
1679034600000|2023-03-17 06:30:00|26125.1|26085.1|26121.9|26081.9|26128.1|26088.1|26115.6|26075.6|0
1679034900000|2023-03-17 06:35:00|26121.8|26081.8|26112.2|26072.2|26121.9|26081.9|26109.2|26069.2|0
1679035200000|2023-03-17 06:40:00|26109.2|26069.2|26121.4|26081.4|26121.5|26081.5|26109.1|26069.1|0
1679035500000|2023-03-17 06:45:00|26115.3|26075.3|26121.7|26081.7|26127.8|26087.8|26115.3|26075.3|0
1679035800000|2023-03-17 06:50:00|26121.6|26081.6|26140.3|26100.3|26140.3|26100.3|26121.6|26081.6|0
1679036100000|2023-03-17 06:55:00|26140.4|26100.4|26168.8|26128.8|26171.8|26131.8|26134.2|26094.2|0
1679036400000|2023-03-17 07:00:00|26168.7|26128.7|26199.4|26184.4|26209.4|26194.4|26147.1|26107.1|85
1679036700000|2023-03-17 07:05:00|26196.9|26181.9|26214.4|26199.4|26221.9|26206.9|26191.9|26176.9|50
1679037000000|2023-03-17 07:10:00|26216.9|26201.9|26191.9|26176.9|26219.4|26204.4|26191.9|26176.9|56
1679037300000|2023-03-17 07:15:00|26194.4|26179.4|26201.9|26186.9|26214.4|26199.4|26189.4|26174.4|28
1679037600000|2023-03-17 07:20:00|26204.4|26189.4|26189.4|26174.4|26209.4|26194.4|26189.4|26174.4|29
1679037900000|2023-03-17 07:25:00|26184.4|26169.4|26191.9|26176.9|26194.4|26179.4|26181.9|26166.9|51
1679038200000|2023-03-17 07:30:00|26194.4|26179.4|26209.4|26194.4|26214.4|26199.4|26194.4|26179.4|72
1679038500000|2023-03-17 07:35:00|26211.9|26196.9|26229.4|26214.4|26231.9|26216.9|26209.4|26194.4|29
1679038800000|2023-03-17 07:40:00|26226.9|26211.9|26216.9|26201.9|26231.9|26216.9|26196.9|26181.9|69
1679039100000|2023-03-17 07:45:00|26214.4|26199.4|26229.4|26214.4|26234.4|26219.4|26209.4|26194.4|95
1679039400000|2023-03-17 07:50:00|26231.9|26216.9|26169.4|26154.4|26231.9|26216.9|26166.9|26151.9|115
1679039700000|2023-03-17 07:55:00|26166.9|26151.9|26121.9|26106.9|26189.4|26174.4|26121.9|26106.9|260
1679040000000|2023-03-17 08:00:00|26124.4|26109.4|26179.4|26164.4|26201.9|26186.9|26086.9|26071.9|1768
1679040300000|2023-03-17 08:05:00|26181.9|26166.9|26171.9|26156.9|26219.4|26204.4|26159.4|26144.4|622
1679040600000|2023-03-17 08:10:00|26174.4|26159.4|26259.4|26244.4|26289.4|26274.4|26174.4|26159.4|559
1679040900000|2023-03-17 08:15:00|26261.9|26246.9|26274.4|26259.4|26326.9|26311.9|26259.4|26244.4|493
1679041200000|2023-03-17 08:20:00|26279.4|26264.4|26369.4|26354.4|26369.4|26354.4|26274.4|26259.4|389
1679041500000|2023-03-17 08:25:00|26366.9|26351.9|26344.4|26329.4|26384.4|26369.4|26334.4|26319.4|318
1679041800000|2023-03-17 08:30:00|26341.9|26326.9|26341.9|26326.9|26354.4|26339.4|26299.4|26284.4|479
1679042100000|2023-03-17 08:35:00|26339.4|26324.4|26386.9|26371.9|26394.4|26379.4|26324.4|26309.4|316
1679042400000|2023-03-17 08:40:00|26389.4|26374.4|26339.4|26324.4|26394.4|26379.4|26319.4|26304.4|309
1679042700000|2023-03-17 08:45:00|26341.9|26326.9|26314.4|26299.4|26361.9|26346.9|26304.4|26289.4|152
1679043000000|2023-03-17 08:50:00|26309.4|26294.4|26269.4|26254.4|26319.4|26304.4|26244.4|26229.4|253
1679043300000|2023-03-17 08:55:00|26264.4|26249.4|26272.4|26257.4|26287.4|26272.4|26236.9|26221.9|241
1679043600000|2023-03-17 09:00:00|26269.9|26254.9|26334.9|26319.9|26339.9|26324.9|26259.9|26244.9|278
1679043900000|2023-03-17 09:05:00|26337.4|26322.4|26274.9|26259.9|26339.9|26324.9|26264.9|26249.9|148
1679044200000|2023-03-17 09:10:00|26269.9|26254.9|26242.4|26227.4|26274.9|26259.9|26242.4|26227.4|145
1679044500000|2023-03-17 09:15:00|26239.9|26224.9|26267.4|26252.4|26267.4|26252.4|26219.9|26204.9|160
1679044800000|2023-03-17 09:20:00|26264.9|26249.9|26234.9|26219.9|26269.9|26254.9|26209.9|26194.9|171
1679045100000|2023-03-17 09:25:00|26239.9|26224.9|26209.9|26194.9|26242.4|26227.4|26182.4|26167.4|188
1679045400000|2023-03-17 09:30:00|26212.4|26197.4|26209.9|26194.9|26232.4|26217.4|26189.9|26174.9|241
1679045700000|2023-03-17 09:35:00|26212.4|26197.4|26224.9|26209.9|26249.9|26234.9|26189.9|26174.9|186
1679046000000|2023-03-17 09:40:00|26222.4|26207.4|26197.4|26182.4|26237.4|26222.4|26194.9|26179.9|253
1679046300000|2023-03-17 09:45:00|26194.9|26179.9|26174.9|26159.9|26219.9|26204.9|26164.9|26149.9|180
1679046600000|2023-03-17 09:50:00|26184.9|26169.9|26174.9|26159.9|26199.9|26184.9|26162.4|26147.4|281
1679046900000|2023-03-17 09:55:00|26172.4|26157.4|26167.4|26152.4|26189.9|26174.9|26139.9|26124.9|185
1679047200000|2023-03-17 10:00:00|26164.9|26149.9|26124.9|26109.9|26167.4|26152.4|26114.9|26099.9|193
1679047500000|2023-03-17 10:05:00|26119.9|26104.9|26097.4|26082.4|26124.9|26109.9|26079.9|26064.9|272
1679047800000|2023-03-17 10:10:00|26094.9|26079.9|26044.9|26029.9|26097.4|26082.4|26029.9|26014.9|238
1679048100000|2023-03-17 10:15:00|26049.9|26034.9|26009.9|25994.9|26054.9|26039.9|26004.9|25989.9|200
1679048400000|2023-03-17 10:20:00|26007.4|25992.4|26019.9|26004.9|26052.4|26037.4|25987.4|25972.4|227
1679048700000|2023-03-17 10:25:00|26029.9|26014.9|26064.9|26049.9|26069.9|26054.9|26029.9|26014.9|235
1679049000000|2023-03-17 10:30:00|26062.4|26047.4|26052.4|26037.4|26079.9|26064.9|26049.9|26034.9|144
1679049300000|2023-03-17 10:35:00|26049.9|26034.9|26054.9|26039.9|26072.4|26057.4|26029.9|26014.9|200
1679049600000|2023-03-17 10:40:00|26059.9|26044.9|26029.9|26014.9|26067.4|26052.4|26019.9|26004.9|105
1679049900000|2023-03-17 10:45:00|26027.4|26012.4|26014.9|25999.9|26029.9|26014.9|25994.9|25979.9|192
1679050200000|2023-03-17 10:50:00|26019.9|26004.9|26064.9|26049.9|26069.9|26054.9|26009.9|25994.9|359
1679050500000|2023-03-17 10:55:00|26059.9|26044.9|26069.9|26054.9|26084.9|26069.9|26039.9|26024.9|210
1679050800000|2023-03-17 11:00:00|26072.4|26057.4|26047.4|26032.4|26074.9|26059.9|26024.9|26009.9|267
1679051100000|2023-03-17 11:05:00|26044.9|26029.9|25989.9|25974.9|26047.4|26032.4|25989.9|25974.9|177
1679051400000|2023-03-17 11:10:00|25992.4|25977.4|25922.4|25907.4|25994.9|25979.9|25919.9|25904.9|251
1679051700000|2023-03-17 11:15:00|25924.9|25909.9|25929.9|25914.9|25974.9|25959.9|25917.4|25902.4|285
1679052000000|2023-03-17 11:20:00|25927.4|25912.4|25944.9|25929.9|25954.9|25939.9|25909.9|25894.9|160
1679052300000|2023-03-17 11:25:00|25942.4|25927.4|25899.9|25884.9|25944.9|25929.9|25854.9|25839.9|709
1679052600000|2023-03-17 11:30:00|25897.4|25882.4|25874.9|25859.9|25899.9|25884.9|25854.9|25839.9|213
1679052900000|2023-03-17 11:35:00|25877.4|25862.4|25854.9|25839.9|25879.9|25864.9|25837.4|25822.4|129
1679053200000|2023-03-17 11:40:00|25849.9|25834.9|25849.9|25834.9|25854.9|25839.9|25814.9|25799.9|165
1679053500000|2023-03-17 11:45:00|25847.4|25832.4|25879.9|25864.9|25887.4|25872.4|25839.9|25824.9|167
1679053800000|2023-03-17 11:50:00|25882.4|25867.4|25894.9|25879.9|25904.9|25889.9|25874.9|25859.9|168
1679054100000|2023-03-17 11:55:00|25889.9|25874.9|25857.4|25842.4|25899.9|25884.9|25852.4|25837.4|90
1679054400000|2023-03-17 12:00:00|25859.9|25844.9|25877.4|25862.4|25894.9|25879.9|25844.9|25829.9|352
1679054700000|2023-03-17 12:05:00|25874.9|25859.9|25857.4|25842.4|25889.9|25874.9|25849.9|25834.9|128
1679055000000|2023-03-17 12:10:00|25859.9|25844.9|25839.9|25824.9|25859.9|25844.9|25824.9|25809.9|134
1679055300000|2023-03-17 12:15:00|25837.4|25822.4|25827.4|25812.4|25849.9|25834.9|25824.9|25809.9|120
1679055600000|2023-03-17 12:20:00|25824.9|25809.9|25754.9|25739.9|25829.9|25814.9|25754.9|25739.9|261
1679055900000|2023-03-17 12:25:00|25749.9|25734.9|25704.9|25689.9|25749.9|25734.9|25692.4|25677.4|310
1679056200000|2023-03-17 12:30:00|25702.4|25687.4|25669.9|25654.9|25737.4|25722.4|25669.9|25654.9|336
1679056500000|2023-03-17 12:35:00|25667.4|25652.4|25639.9|25624.9|25682.4|25667.4|25634.9|25619.9|261
1679056800000|2023-03-17 12:40:00|25639.7|25624.7|25664.7|25649.7|25679.7|25664.7|25634.7|25619.7|294
1679057100000|2023-03-17 12:45:00|25669.7|25654.7|25582.2|25567.2|25669.7|25654.7|25579.7|25564.7|302
1679057400000|2023-03-17 12:50:00|25579.7|25564.7|25629.7|25614.7|25652.2|25637.2|25577.2|25562.2|302
1679057700000|2023-03-17 12:55:00|25624.7|25609.7|25612.2|25597.2|25652.2|25637.2|25599.7|25584.7|135
1679058000000|2023-03-17 13:00:00|25614.7|25599.7|25644.7|25629.7|25649.7|25634.7|25602.2|25587.2|166
1679058300000|2023-03-17 13:05:00|25647.2|25632.2|25664.7|25649.7|25684.7|25669.7|25632.2|25617.2|179
1679058600000|2023-03-17 13:10:00|25667.2|25652.2|25697.2|25682.2|25707.2|25692.2|25664.7|25649.7|222
1679058900000|2023-03-17 13:15:00|25699.7|25684.7|25634.7|25619.7|25704.7|25689.7|25624.7|25609.7|192
1679059200000|2023-03-17 13:20:00|25632.2|25617.2|25619.7|25604.7|25637.2|25622.2|25614.7|25599.7|139
1679059500000|2023-03-17 13:25:00|25614.7|25599.7|25632.2|25617.2|25644.7|25629.7|25609.7|25594.7|174
1679059800000|2023-03-17 13:30:00|25629.7|25614.7|25589.7|25574.7|25659.7|25644.7|25587.2|25572.2|509
1679060100000|2023-03-17 13:35:00|25594.7|25579.7|25614.7|25599.7|25634.7|25619.7|25557.2|25542.2|480
1679060400000|2023-03-17 13:40:00|25612.2|25597.2|25604.7|25589.7|25634.7|25619.7|25549.7|25534.7|267
1679060700000|2023-03-17 13:45:00|25607.2|25592.2|25554.7|25539.7|25609.7|25594.7|25544.7|25529.7|282
1679061000000|2023-03-17 13:50:00|25557.2|25542.2|25607.2|25592.2|25619.7|25604.7|25554.7|25539.7|235
1679061300000|2023-03-17 13:55:00|25609.7|25594.7|25587.2|25572.2|25619.7|25604.7|25582.2|25567.2|188
1679061600000|2023-03-17 14:00:00|25597.2|25582.2|25672.2|25657.2|25679.7|25664.7|25592.2|25577.2|304
1679061900000|2023-03-17 14:05:00|25674.7|25659.7|25592.2|25577.2|25674.7|25659.7|25577.2|25562.2|223
1679062200000|2023-03-17 14:10:00|25594.7|25579.7|25589.7|25574.7|25614.7|25599.7|25567.2|25552.2|241
1679062500000|2023-03-17 14:15:00|25592.2|25577.2|25509.7|25494.7|25614.7|25599.7|25509.7|25494.7|350
1679062800000|2023-03-17 14:20:00|25514.7|25499.7|25494.7|25479.7|25529.7|25514.7|25474.7|25459.7|344
1679063100000|2023-03-17 14:25:00|25492.2|25477.2|25439.7|25424.7|25512.2|25497.2|25419.7|25404.7|369
1679063400000|2023-03-17 14:30:00|25437.2|25422.2|25402.2|25387.2|25459.7|25444.7|25397.2|25382.2|430
1679063700000|2023-03-17 14:35:00|25399.7|25384.7|25437.2|25422.2|25449.7|25434.7|25377.2|25362.2|615
1679064000000|2023-03-17 14:40:00|25439.7|25424.7|25414.7|25399.7|25464.7|25449.7|25382.2|25367.2|518
1679064300000|2023-03-17 14:45:00|25412.2|25397.2|25467.2|25452.2|25467.2|25452.2|25387.2|25372.2|355
1679064600000|2023-03-17 14:50:00|25469.7|25454.7|25404.7|25389.7|25469.7|25454.7|25394.7|25379.7|314
1679064900000|2023-03-17 14:55:00|25409.7|25394.7|25419.7|25404.7|25437.2|25422.2|25389.7|25374.7|244
1679065200000|2023-03-17 15:00:00|25414.7|25399.7|25364.7|25349.7|25424.7|25409.7|25337.2|25322.2|362
1679065500000|2023-03-17 15:05:00|25362.2|25347.2|25439.7|25424.7|25449.7|25434.7|25339.7|25324.7|448
1679065800000|2023-03-17 15:10:00|25439.5|25424.5|25482|25467|25489.5|25474.5|25434.5|25419.5|334
1679066100000|2023-03-17 15:15:00|25479.5|25464.5|25489.5|25474.5|25524.5|25509.5|25447|25432|539
1679066400000|2023-03-17 15:20:00|25494.5|25479.5|25424.5|25409.5|25499.5|25484.5|25414.5|25399.5|236
1679066700000|2023-03-17 15:25:00|25422|25407|25429.5|25414.5|25434.5|25419.5|25387|25372|269
1679067000000|2023-03-17 15:30:00|25427|25412|25449.5|25434.5|25464.5|25449.5|25414.5|25399.5|184
1679067300000|2023-03-17 15:35:00|25444.5|25429.5|25379.5|25364.5|25449.5|25434.5|25379.5|25364.5|274
1679067600000|2023-03-17 15:40:00|25382|25367|25392|25377|25394.5|25379.5|25364.5|25349.5|231
1679067900000|2023-03-17 15:45:00|25394.5|25379.5|25449.5|25434.5|25454.5|25439.5|25389.5|25374.5|280
1679068200000|2023-03-17 15:50:00|25452|25437|25462|25447|25489.5|25474.5|25439.5|25424.5|342
1679068500000|2023-03-17 15:55:00|25459.5|25444.5|25474.5|25459.5|25489.5|25474.5|25449.5|25434.5|288
1679068800000|2023-03-17 16:00:00|25469.5|25454.5|25479.5|25464.5|25489.5|25474.5|25449.5|25434.5|214
1679069100000|2023-03-17 16:05:00|25474.5|25459.5|25527|25512|25529.5|25514.5|25457|25442|225
1679069400000|2023-03-17 16:10:00|25529.5|25514.5|25484.5|25469.5|25529.5|25514.5|25484.5|25469.5|262
1679069700000|2023-03-17 16:15:00|25489.5|25474.5|25534.5|25519.5|25539.5|25524.5|25477|25462|373
1679070000000|2023-03-17 16:20:00|25532|25517|25509.5|25494.5|25534.5|25519.5|25494.5|25479.5|447
1679070300000|2023-03-17 16:25:00|25512|25497|25504.5|25489.5|25524.5|25509.5|25494.5|25479.5|425
1679070600000|2023-03-17 16:30:00|25469.9|25454.9|25477.4|25462.4|25529.9|25514.9|25459.9|25444.9|1007
1679070900000|2023-03-17 16:35:00|25474.9|25459.9|25474.9|25459.9|25487.4|25472.4|25454.9|25439.9|376
1679071200000|2023-03-17 16:40:00|25479.9|25464.9|25494.9|25479.9|25512.4|25497.4|25479.9|25464.9|88
1679071500000|2023-03-17 16:45:00|25489.9|25474.9|25479.9|25464.9|25514.9|25499.9|25474.9|25459.9|57
1679071800000|2023-03-17 16:50:00|25482.4|25462.4|25467.4|25447.4|25507.4|25487.4|25467.4|25442.4|38
1679072100000|2023-03-17 16:55:00|25462.4|25442.4|25467.4|25447.4|25477.4|25457.4|25457.4|25437.4|40
1679072400000|2023-03-17 17:00:00|25472.4|25452.4|25467.4|25447.4|25477.4|25452.4|25457.4|25437.4|25
1679072700000|2023-03-17 17:05:00|25472.4|25452.4|25487.4|25467.4|25492.4|25472.4|25462.4|25442.4|27
1679073000000|2023-03-17 17:10:00|25492.4|25462.4|25497.4|25477.4|25497.4|25477.4|25477.4|25457.4|16
1679073300000|2023-03-17 17:15:00|25492.4|25472.4|25482.4|25457.4|25497.4|25477.4|25477.4|25452.4|45
1679073600000|2023-03-17 17:20:00|25487.4|25462.4|25477.4|25457.4|25507.4|25482.4|25477.4|25452.4|38
1679073900000|2023-03-17 17:25:00|25472.4|25452.4|25487.4|25462.4|25487.4|25467.4|25472.4|25452.4|31
1679074200000|2023-03-17 17:30:00|25482.4|25467.4|25472.4|25452.4|25502.4|25482.4|25472.4|25447.4|48
1679074500000|2023-03-17 17:35:00|25477.4|25447.4|25482.4|25462.4|25482.4|25462.4|25462.4|25437.4|14
1679074800000|2023-03-17 17:40:00|25477.4|25457.4|25477.4|25457.4|25477.4|25457.4|25452.4|25427.4|49
1679075100000|2023-03-17 17:45:00|25472.4|25452.4|25492.4|25467.4|25507.4|25482.4|25472.4|25447.4|15
1679075400000|2023-03-17 17:50:00|25487.4|25472.4|25482.4|25462.4|25502.4|25482.4|25472.4|25452.4|16
1679075700000|2023-03-17 17:55:00|25487.4|25467.4|25502.4|25482.4|25502.4|25482.4|25472.4|25452.4|32
1679076000000|2023-03-17 18:00:00|25507.4|25487.4|25492.4|25472.4|25522.4|25502.4|25492.4|25467.4|34
1679076300000|2023-03-17 18:05:00|25497.4|25467.4|25482.4|25457.4|25497.4|25477.4|25467.4|25442.4|15
1679076600000|2023-03-17 18:10:00|25477.4|25462.4|25467.4|25442.4|25482.4|25462.4|25462.4|25442.4|16
1679076900000|2023-03-17 18:15:00|25462.4|25432.4|25457.4|25437.4|25477.4|25452.4|25447.4|25427.4|15
1679077200000|2023-03-17 18:20:00|25462.4|25432.4|25427.4|25407.4|25462.4|25442.4|25427.4|25402.4|9
1679077500000|2023-03-17 18:25:00|25432.4|25402.4|25417.4|25397.4|25432.4|25402.4|25412.4|25392.4|16
1679077800000|2023-03-17 18:30:00|25412.4|25392.4|25452.4|25432.4|25457.4|25432.4|25412.4|25392.4|31
1679078100000|2023-03-17 18:35:00|25457.4|25437.4|25452.4|25432.4|25462.4|25442.4|25442.4|25417.4|49
1679078400000|2023-03-17 18:40:00|25447.4|25427.4|25442.4|25422.4|25452.4|25427.4|25432.4|25412.4|10
1679078700000|2023-03-17 18:45:00|25437.4|25417.4|25437.4|25417.4|25447.4|25427.4|25427.4|25402.4|19
1679079000000|2023-03-17 18:50:00|25432.4|25412.4|25462.4|25437.4|25462.4|25437.4|25412.4|25392.4|25
1679079300000|2023-03-17 18:55:00|25467.4|25442.4|25472.4|25447.4|25477.4|25457.4|25457.4|25432.4|22
1679079600000|2023-03-17 19:00:00|25467.4|25452.4|25472.4|25452.4|25482.4|25457.4|25452.4|25432.4|36
1679079900000|2023-03-17 19:05:00|25477.4|25447.4|25462.4|25442.4|25477.4|25457.4|25452.4|25432.4|10
1679080200000|2023-03-17 19:10:00|25457.4|25437.4|25477.4|25452.4|25482.4|25457.4|25452.4|25432.4|20
1679080500000|2023-03-17 19:15:00|25472.4|25447.4|25497.4|25477.4|25502.4|25477.4|25462.4|25442.4|15
1679080800000|2023-03-17 19:20:00|25492.4|25472.4|25512.4|25492.4|25517.4|25492.4|25487.4|25462.4|17
1679081100000|2023-03-17 19:25:00|25517.4|25487.4|25499.9|25484.9|25517.4|25497.4|25497.4|25477.4|31
1679081400000|2023-03-17 19:30:00|25502.4|25487.4|25467.4|25452.4|25502.4|25487.4|25447.4|25432.4|13
1679081700000|2023-03-17 19:35:00|25464.9|25449.9|25454.9|25439.9|25467.4|25452.4|25449.9|25434.9|10
1679082000000|2023-03-17 19:40:00|25457.4|25442.4|25479.9|25464.9|25482.4|25467.4|25457.4|25442.4|15
1679082300000|2023-03-17 19:45:00|25474.9|25459.9|25449.9|25434.9|25477.4|25462.4|25442.4|25427.4|16
1679082600000|2023-03-17 19:50:00|25447.4|25432.4|25487.4|25472.4|25489.9|25474.9|25447.4|25432.4|49
1679082900000|2023-03-17 19:55:00|25489.9|25474.9|25469.9|25454.9|25492.4|25477.4|25459.9|25444.9|41
1679083200000|2023-03-17 20:00:00|25472.4|25457.4|25472.4|25457.4|25472.4|25457.4|25472.4|25457.4|0
1679083500000|2023-03-17 20:05:00|25469.9|25454.9|25469.9|25454.9|25474.9|25459.9|25467.4|25452.4|8
1679083800000|2023-03-17 20:10:00|25467.4|25452.4|25462.4|25447.4|25467.4|25452.4|25459.9|25444.9|8
1679084100000|2023-03-17 20:15:00|25459.9|25444.9|25462.4|25447.4|25462.4|25447.4|25459.9|25444.9|2
1679084400000|2023-03-17 20:20:00|25464.9|25449.9|25462.4|25447.4|25464.9|25449.9|25459.9|25444.9|4
1679084700000|2023-03-17 20:25:00|25459.9|25444.9|25462.4|25447.4|25462.4|25447.4|25459.9|25444.9|4
1679085000000|2023-03-17 20:30:00|25459.9|25444.9|25462.4|25447.4|25462.4|25447.4|25457.4|25442.4|7
1679085300000|2023-03-17 20:35:00|25464.9|25449.9|25457.4|25442.4|25464.9|25449.9|25452.4|25437.4|12
1679085600000|2023-03-17 20:40:00|25454.9|25439.9|25457.4|25442.4|25457.4|25442.4|25452.4|25437.4|1
1679085900000|2023-03-17 20:45:00|25459.9|25444.9|25457.4|25442.4|25459.9|25444.9|25457.4|25442.4|4
1679086200000|2023-03-17 20:50:00|25454.9|25439.9|25444.9|25429.9|25454.9|25439.9|25442.4|25427.4|10
1679086500000|2023-03-17 20:55:00|25439.9|25424.9|25437.4|25422.4|25444.9|25429.9|25434.9|25419.9|7
1679086800000|2023-03-17 21:00:00|25444.7|25404.7|25444.7|25404.7|25444.7|25404.7|25444.7|25404.7|0
1679263200000|2023-03-19 22:00:00|25565.4|25525.4|25599.7|25559.7|25615.3|25575.3|25539|25499|0
1679263500000|2023-03-19 22:05:00|25598.5|25558.5|25637.9|25597.9|25647.2|25607.2|25578.3|25538.3|0
1679263800000|2023-03-19 22:10:00|25639.1|25599.1|25638|25598|25660.1|25620.1|25615.9|25575.9|0
1679264100000|2023-03-19 22:15:00|25639.2|25599.2|25610|25570|25645.5|25605.5|25598.7|25558.7|0
1679264400000|2023-03-19 22:20:00|25609.4|25569.4|25651.8|25611.8|25651.8|25611.8|25609.4|25569.4|0
1679264700000|2023-03-19 22:25:00|25651.9|25611.9|25717.4|25677.4|25717.4|25677.4|25648.1|25608.1|0
1679265000000|2023-03-19 22:30:00|25717.3|25677.3|25765.1|25725.1|25782.4|25742.4|25711.7|25671.7|0
1679265300000|2023-03-19 22:35:00|25765.2|25725.2|25763.8|25723.8|25780.2|25740.2|25760|25720|0
1679265600000|2023-03-19 22:40:00|25763.6|25723.6|25761.9|25721.9|25773.7|25733.7|25760|25720|0
1679265900000|2023-03-19 22:45:00|25762|25722|25752.9|25712.9|25771.9|25731.9|25747.3|25707.3|0
1679266200000|2023-03-19 22:50:00|25753|25713|25721.7|25681.7|25756.7|25716.7|25718.6|25678.6|0
1679266500000|2023-03-19 22:55:00|25722.3|25682.3|25726.7|25686.7|25732.3|25692.3|25707.3|25667.3|0
1679266800000|2023-03-19 23:00:00|25726.8|25686.8|25728.4|25688.4|25730.4|25690.4|25712.7|25672.7|0
1679267100000|2023-03-19 23:05:00|25730.2|25690.2|25648.6|25608.6|25730.9|25690.9|25646.7|25606.7|0
1679267400000|2023-03-19 23:10:00|25649.2|25609.2|25671.4|25631.4|25678.9|25638.9|25646.7|25606.7|0
1679267700000|2023-03-19 23:15:00|25671.5|25631.5|25685.1|25645.1|25685.1|25645.1|25666.4|25626.4|0
1679268000000|2023-03-19 23:20:00|25683.3|25643.3|25694.5|25654.5|25705.8|25665.8|25681.4|25641.4|0
1679268300000|2023-03-19 23:25:00|25694.6|25654.6|25688.9|25648.9|25705.8|25665.8|25677.6|25637.6|0
1679268600000|2023-03-19 23:30:00|25689|25649|25725.6|25685.6|25734.4|25694.4|25689|25649|0
1679268900000|2023-03-19 23:35:00|25725|25685|25732.5|25692.5|25745.6|25705.6|25723.1|25683.1|0
1679269200000|2023-03-19 23:40:00|25734.4|25694.4|25745.6|25705.6|25747.5|25707.5|25733.7|25693.7|0
1679269500000|2023-03-19 23:45:00|25743.7|25703.7|25757.5|25717.5|25761.2|25721.2|25743.7|25703.7|0
1679269800000|2023-03-19 23:50:00|25757.4|25717.4|25741.2|25701.2|25757.5|25717.5|25736.2|25696.2|0
1679270100000|2023-03-19 23:55:00|25740|25700|25734.4|25694.4|25755.6|25715.6|25730.6|25690.6|0
1679270400000|2023-03-20 00:00:00|25736.2|25696.2|25747.5|25707.5|25761.2|25721.2|25733.7|25693.7|0
1679270700000|2023-03-20 00:05:00|25746.9|25706.9|25751.2|25711.2|25770.6|25730.6|25745.6|25705.6|0
1679271000000|2023-03-20 00:10:00|25751.3|25711.3|25739.3|25699.3|25753.7|25713.7|25720.4|25680.4|0
1679271300000|2023-03-20 00:15:00|25739.4|25699.4|25735.3|25695.3|25864.9|25824.9|25735.3|25695.3|0
1679271600000|2023-03-20 00:20:00|25730.9|25690.9|25671.3|25631.3|25743.6|25703.6|25671.1|25631.1|0
1679271900000|2023-03-20 00:25:00|25671.2|25631.2|25655.3|25615.3|25671.2|25631.2|25630.9|25590.9|0
1679272200000|2023-03-20 00:30:00|25655.4|25615.4|25636.8|25596.8|25658.4|25618.4|25636.7|25596.7|0
1679272500000|2023-03-20 00:35:00|25636.9|25596.9|25643.3|25603.3|25649.4|25609.4|25636.8|25596.8|0
1679272800000|2023-03-20 00:40:00|25643.2|25603.2|25649.3|25609.3|25655.6|25615.6|25643.1|25603.1|0
1679273100000|2023-03-20 00:45:00|25646.2|25606.2|25655.1|25615.1|25667.3|25627.3|25642.8|25602.8|0
1679273400000|2023-03-20 00:50:00|25649|25609|25638.8|25598.8|25649.1|25609.1|25620.4|25580.4|0
1679273700000|2023-03-20 00:55:00|25638.7|25598.7|25644.9|25604.9|25651.3|25611.3|25632.6|25592.6|0
1679274000000|2023-03-20 01:00:00|25638.8|25598.8|25607.9|25567.9|25638.8|25598.8|25607.7|25567.7|0
1679274300000|2023-03-20 01:05:00|25608|25568|25589.7|25549.7|25614.4|25574.4|25589.7|25549.7|0
1679274600000|2023-03-20 01:10:00|25595.8|25555.8|25578.7|25538.7|25595.8|25555.8|25578.4|25538.4|0
1679274900000|2023-03-20 01:15:00|25567.8|25527.8|25555.4|25515.4|25573.9|25533.9|25555.2|25515.2|0
1679275200000|2023-03-20 01:20:00|25555.5|25515.5|25549.6|25509.6|25561.7|25521.7|25543.2|25503.2|0
1679275500000|2023-03-20 01:25:00|25549.5|25509.5|25566.6|25526.6|25591.2|25551.2|25543.3|25503.3|0
1679275800000|2023-03-20 01:30:00|25577.6|25537.6|25562.1|25522.1|25580.7|25540.7|25562.1|25522.1|0
1679276100000|2023-03-20 01:35:00|25559|25519|25503.5|25463.5|25565.3|25525.3|25497.1|25457.1|0
1679276400000|2023-03-20 01:40:00|25500.5|25460.5|25515.9|25475.9|25515.9|25475.9|25472.6|25432.6|0
1679276700000|2023-03-20 01:45:00|25516|25476|25521.9|25481.9|25534.4|25494.4|25509.7|25469.7|0
1679277000000|2023-03-20 01:50:00|25521.8|25481.8|25490.4|25450.4|25528.1|25488.1|25484.2|25444.2|0
1679277300000|2023-03-20 01:55:00|25490.3|25450.3|25503.5|25463.5|25509.5|25469.5|25484.3|25444.3|0
1679277600000|2023-03-20 02:00:00|25503.4|25463.4|25515.9|25475.9|25522|25482|25503.3|25463.3|0
1679277900000|2023-03-20 02:05:00|25516|25476|25522.1|25482.1|25525.3|25485.3|25509.7|25469.7|0
1679278200000|2023-03-20 02:10:00|25522.2|25482.2|25509.9|25469.9|25528.5|25488.5|25509.9|25469.9|0
1679278500000|2023-03-20 02:15:00|25509.8|25469.8|25510.7|25470.7|25513.8|25473.8|25497.5|25457.5|0
1679278800000|2023-03-20 02:20:00|25507.7|25467.7|25495.1|25455.1|25513.8|25473.8|25495.1|25455.1|0
1679279100000|2023-03-20 02:25:00|25498.1|25458.1|25501.4|25461.4|25501.4|25461.4|25489|25449|0
1679279400000|2023-03-20 02:30:00|25495.3|25455.3|25464.2|25424.2|25495.3|25455.3|25458.4|25418.4|0
1679279700000|2023-03-20 02:35:00|25464.3|25424.3|25482.6|25442.6|25488.9|25448.9|25464.1|25424.1|0
1679280000000|2023-03-20 02:40:00|25482.7|25442.7|25501.6|25461.6|25507.3|25467.3|25482.6|25442.6|0
1679280300000|2023-03-20 02:45:00|25501.5|25461.5|25501.5|25461.5|25514.1|25474.1|25495.3|25455.3|0
1679280600000|2023-03-20 02:50:00|25501.6|25461.6|25508.1|25468.1|25520.1|25480.1|25501.5|25461.5|0
1679280900000|2023-03-20 02:55:00|25508|25468|25502|25462|25508|25468|25495.7|25455.7|0
1679281200000|2023-03-20 03:00:00|25501.9|25461.9|25483.5|25443.5|25502|25462|25483.4|25443.4|0
1679281500000|2023-03-20 03:05:00|25477.4|25437.4|25470.8|25430.8|25489.4|25449.4|25470.8|25430.8|0
1679281800000|2023-03-20 03:10:00|25470.9|25430.9|25465.2|25425.2|25470.9|25430.9|25446.6|25406.6|0
1679282100000|2023-03-20 03:15:00|25465.1|25425.1|25418.6|25378.6|25465.3|25425.3|25418.6|25378.6|0
1679282400000|2023-03-20 03:20:00|25418.7|25378.7|25428.1|25388.1|25434.2|25394.2|25412.7|25372.7|0
1679282700000|2023-03-20 03:25:00|25428|25388|25379|25339|25428.1|25388.1|25376|25336|0
1679283000000|2023-03-20 03:30:00|25379.1|25339.1|25362.3|25322.3|25379.1|25339.1|25341.3|25301.3|0
1679283300000|2023-03-20 03:35:00|25368.4|25328.4|25402.2|25362.2|25405.4|25365.4|25362.3|25322.3|0
1679283600000|2023-03-20 03:40:00|25402.3|25362.3|25393|25353|25405.4|25365.4|25392.9|25352.9|0
1679283900000|2023-03-20 03:45:00|25396.1|25356.1|25405.3|25365.3|25405.3|25365.3|25392.9|25352.9|0
1679284200000|2023-03-20 03:50:00|25399.2|25359.2|25405.2|25365.2|25405.3|25365.3|25392.9|25352.9|0
1679284500000|2023-03-20 03:55:00|25402.2|25362.2|25392.7|25352.7|25405.2|25365.2|25380.2|25340.2|0
1679284800000|2023-03-20 04:00:00|25389.7|25349.7|25380.4|25340.4|25395.8|25355.8|25380.3|25340.3|0
1679285100000|2023-03-20 04:05:00|25386.4|25346.4|25398.7|25358.7|25398.8|25358.8|25380.2|25340.2|0
1679285400000|2023-03-20 04:10:00|25398.8|25358.8|25398.8|25358.8|25404.9|25364.9|25392.5|25352.5|0
1679285700000|2023-03-20 04:15:00|25388|25348|25388|25348|25400.3|25360.3|25385|25345|0
1679286000000|2023-03-20 04:20:00|25388.1|25348.1|25388|25348|25394.1|25354.1|25381.9|25341.9|0
1679286300000|2023-03-20 04:25:00|25385|25345|25369.5|25329.5|25385|25345|25369.5|25329.5|0
1679286600000|2023-03-20 04:30:00|25380.6|25340.6|25380.5|25340.5|25380.6|25340.6|25374.2|25334.2|0
1679286900000|2023-03-20 04:35:00|25377.4|25337.4|25330.5|25290.5|25377.5|25337.5|25318.5|25278.5|0
1679287200000|2023-03-20 04:40:00|25324.4|25284.4|25337.4|25297.4|25349.6|25309.6|25324.4|25284.4|0
1679287500000|2023-03-20 04:45:00|25337.5|25297.5|25337.5|25297.5|25349.7|25309.7|25331.3|25291.3|0
1679287800000|2023-03-20 04:50:00|25337.4|25297.4|25325|25285|25337.6|25297.6|25315.7|25275.7|0
1679288100000|2023-03-20 04:55:00|25325.1|25285.1|25349.8|25309.8|25350|25310|25319|25279|0
1679288400000|2023-03-20 05:00:00|25337.7|25297.7|25337.4|25297.4|25355.9|25315.9|25325.1|25285.1|0
1679288700000|2023-03-20 05:05:00|25337.5|25297.5|25353.1|25313.1|25356.2|25316.2|25337.3|25297.3|0
1679289000000|2023-03-20 05:10:00|25356.1|25316.1|25368.5|25328.5|25374.9|25334.9|25350|25310|0
1679289300000|2023-03-20 05:15:00|25368.6|25328.6|25349.9|25309.9|25368.6|25328.6|25343.9|25303.9|0
1679289600000|2023-03-20 05:20:00|25350|25310|25349.8|25309.8|25365.4|25325.4|25349.8|25309.8|0
1679289900000|2023-03-20 05:25:00|25349.9|25309.9|25343.9|25303.9|25362.4|25322.4|25343.9|25303.9|0
1679290200000|2023-03-20 05:30:00|25346.9|25306.9|25347.2|25307.2|25350|25310|25337.6|25297.6|0
1679290500000|2023-03-20 05:35:00|25344.2|25304.2|25349.7|25309.7|25374.6|25334.6|25344.2|25304.2|0
1679290800000|2023-03-20 05:40:00|25349.8|25309.8|25343.7|25303.7|25362.3|25322.3|25343.7|25303.7|0
1679291100000|2023-03-20 05:45:00|25343.8|25303.8|25325.3|25285.3|25353|25313|25319.1|25279.1|0
1679291400000|2023-03-20 05:50:00|25325.4|25285.4|25300.8|25260.8|25325.4|25285.4|25300.8|25260.8|0
1679291700000|2023-03-20 05:55:00|25300.7|25260.7|25288.8|25248.8|25307.3|25267.3|25288.8|25248.8|0
1679292000000|2023-03-20 06:00:00|25288.9|25248.9|25270.5|25230.5|25307.6|25267.6|25264.3|25224.3|0
1679292300000|2023-03-20 06:05:00|25270.6|25230.6|25295.5|25255.5|25301.6|25261.6|25264.3|25224.3|0
1679292600000|2023-03-20 06:10:00|25301.5|25261.5|25307.5|25267.5|25307.7|25267.7|25295.2|25255.2|0
1679292900000|2023-03-20 06:15:00|25307.6|25267.6|25286|25246|25313.6|25273.6|25264.4|25224.4|0
1679293200000|2023-03-20 06:20:00|25285.9|25245.9|25220.2|25180.2|25289.1|25249.1|25208|25168|0
1679293500000|2023-03-20 06:25:00|25220.3|25180.3|25158.7|25118.7|25241.7|25201.7|25158.6|25118.6|0
1679293800000|2023-03-20 06:30:00|25158.6|25118.6|25096.6|25056.6|25177.1|25137.1|25096.6|25056.6|0
1679294100000|2023-03-20 06:35:00|25096.4|25056.4|25032.3|24992.3|25139.5|25099.5|24977.2|24937.2|0
1679294400000|2023-03-20 06:40:00|25035.3|24995.3|24973|24933|25044.7|25004.7|24966.8|24926.8|0
1679294700000|2023-03-20 06:45:00|24972.8|24932.8|24876.4|24836.4|24991.6|24951.6|24861.4|24821.4|0
1679295000000|2023-03-20 06:50:00|24873.4|24833.4|24964.6|24924.6|25013.6|24973.6|24848.3|24808.3|0
1679295300000|2023-03-20 06:55:00|24964.7|24924.7|25055.6|25015.6|25055.6|25015.6|24958.5|24918.5|0
1679295600000|2023-03-20 07:00:00|25055.7|25015.7|24967.4|24952.4|25092.6|25074.9|24902.4|24887.4|235
1679295900000|2023-03-20 07:05:00|24964.9|24949.9|25014.9|24999.9|25014.9|24999.9|24962.4|24947.4|95
1679296200000|2023-03-20 07:10:00|25009.9|24994.9|25102.4|25087.4|25104.9|25089.9|24999.9|24984.9|119
1679296500000|2023-03-20 07:15:00|25104.9|25089.9|25104.9|25089.9|25147.4|25132.4|25089.9|25074.9|127
1679296800000|2023-03-20 07:20:00|25102.4|25087.4|25079.9|25064.9|25102.4|25087.4|25062.4|25047.4|86
1679297100000|2023-03-20 07:25:00|25077.4|25062.4|25092.4|25077.4|25092.4|25077.4|25062.4|25047.4|100
1679297400000|2023-03-20 07:30:00|25089.9|25074.9|25077.4|25062.4|25124.9|25109.9|25024.9|25009.9|110
1679297700000|2023-03-20 07:35:00|25074.9|25059.9|25072.4|25057.4|25112.4|25097.4|25069.9|25054.9|77
1679298000000|2023-03-20 07:40:00|25069.9|25054.9|25089.9|25074.9|25117.4|25102.4|25057.4|25042.4|68
1679298300000|2023-03-20 07:45:00|25087.4|25072.4|25072.4|25057.4|25107.4|25092.4|25067.4|25052.4|93
1679298600000|2023-03-20 07:50:00|25074.9|25059.9|25119.9|25104.9|25122.4|25107.4|25059.9|25044.9|101
1679298900000|2023-03-20 07:55:00|25112.4|25097.4|25204.9|25189.9|25207.4|25192.4|25112.4|25097.4|248
1679299200000|2023-03-20 08:00:00|25227.4|25212.4|25234.9|25219.9|25342.4|25327.4|25222.4|25207.4|1765
1679299500000|2023-03-20 08:05:00|25232.4|25217.4|25082.4|25067.4|25262.4|25247.4|25032.4|25017.4|851
1679299800000|2023-03-20 08:10:00|25077.4|25062.4|24932.4|24917.4|25089.9|25074.9|24927.4|24912.4|668
1679300100000|2023-03-20 08:15:00|24929.9|24914.9|24769.9|24754.9|24979.9|24964.9|24764.9|24749.9|901
1679300400000|2023-03-20 08:20:00|24764.9|24749.9|24919.9|24904.9|24964.9|24949.9|24757.4|24742.4|851
1679300700000|2023-03-20 08:25:00|24912.4|24897.4|25012.4|24997.4|25014.9|24999.9|24909.9|24894.9|663
1679301000000|2023-03-20 08:30:00|25007.4|24992.4|25084.9|25069.9|25092.4|25077.4|24987.4|24972.4|747
1679301300000|2023-03-20 08:35:00|25079.9|25064.9|25157.4|25142.4|25164.9|25149.9|25059.9|25044.9|612
1679301600000|2023-03-20 08:40:00|25154.3|25139.3|25121.8|25106.8|25206.8|25191.8|25104.3|25089.3|582
1679301900000|2023-03-20 08:45:00|25124.3|25109.3|25209.3|25194.3|25246.8|25231.8|25116.8|25101.8|466
1679302200000|2023-03-20 08:50:00|25211.8|25196.8|25244.3|25229.3|25296.8|25281.8|25186.8|25171.8|372
1679302500000|2023-03-20 08:55:00|25246.8|25231.8|25326.8|25311.8|25326.8|25311.8|25224.3|25209.3|339
1679302800000|2023-03-20 09:00:00|25331.8|25316.8|25404.3|25389.3|25456.8|25441.8|25316.8|25301.8|831
1679303100000|2023-03-20 09:05:00|25406.8|25391.8|25459.3|25444.3|25549.3|25534.3|25401.8|25386.8|638
1679303400000|2023-03-20 09:10:00|25461.8|25446.8|25361.8|25346.8|25469.3|25454.3|25346.8|25331.8|544
1679303700000|2023-03-20 09:15:00|25364.3|25349.3|25276.8|25261.8|25381.8|25366.8|25271.8|25256.8|342
1679304000000|2023-03-20 09:20:00|25281.8|25266.8|25344.3|25329.3|25389.3|25374.3|25279.3|25264.3|453
1679304300000|2023-03-20 09:25:00|25341.8|25326.8|25256.8|25241.8|25349.3|25334.3|25221.8|25206.8|536
1679304600000|2023-03-20 09:30:00|25259.3|25244.3|25404.3|25389.3|25411.8|25396.8|25256.8|25241.8|539
1679304900000|2023-03-20 09:35:00|25401.8|25386.8|25396.8|25381.8|25411.8|25396.8|25314.3|25299.3|386
1679305200000|2023-03-20 09:40:00|25401.8|25386.8|25436.8|25421.8|25466.8|25451.8|25381.8|25366.8|382
1679305500000|2023-03-20 09:45:00|25434.3|25419.3|25511.8|25496.8|25531.8|25516.8|25416.8|25401.8|483
1679305800000|2023-03-20 09:50:00|25509.3|25494.3|25499.3|25484.3|25541.8|25526.8|25466.8|25451.8|316
1679306100000|2023-03-20 09:55:00|25501.8|25486.8|25506.8|25491.8|25566.8|25551.8|25486.8|25471.8|426
1679306400000|2023-03-20 10:00:00|25509.3|25494.3|25561.8|25546.8|25569.3|25554.3|25464.3|25449.3|446
1679306700000|2023-03-20 10:05:00|25564.3|25549.3|25606.8|25591.8|25629.3|25614.3|25534.3|25519.3|592
1679307000000|2023-03-20 10:10:00|25611.8|25596.8|25606.8|25591.8|25646.8|25631.8|25576.8|25561.8|392
1679307300000|2023-03-20 10:15:00|25609.3|25594.3|25544.3|25529.3|25621.8|25606.8|25524.3|25509.3|469
1679307600000|2023-03-20 10:20:00|25546.8|25531.8|25526.8|25511.8|25561.8|25546.8|25481.8|25466.8|459
1679307900000|2023-03-20 10:25:00|25529.3|25514.3|25516.8|25501.8|25551.8|25536.8|25499.3|25484.3|136
1679308200000|2023-03-20 10:30:00|25514.3|25499.3|25521.8|25506.8|25541.8|25526.8|25466.8|25451.8|294
1679308500000|2023-03-20 10:35:00|25524.3|25509.3|25579.3|25564.3|25591.8|25576.8|25524.3|25509.3|371
1679308800000|2023-03-20 10:40:00|25576.8|25561.8|25631.8|25616.8|25639.3|25624.3|25571.8|25556.8|205
1679309100000|2023-03-20 10:45:00|25626.8|25611.8|25639.3|25624.3|25656.8|25641.8|25621.8|25606.8|192
1679309400000|2023-03-20 10:50:00|25636.8|25621.8|25639.3|25624.3|25661.8|25646.8|25631.8|25616.8|212
1679309700000|2023-03-20 10:55:00|25641.8|25626.8|25664.3|25649.3|25679.3|25664.3|25616.8|25601.8|170
1679310000000|2023-03-20 11:00:00|25666.8|25651.8|25641.8|25626.8|25696.8|25681.8|25631.8|25616.8|219
1679310300000|2023-03-20 11:05:00|25644.3|25629.3|25631.8|25616.8|25664.3|25649.3|25596.8|25581.8|241
1679310600000|2023-03-20 11:10:00|25629.3|25614.3|25616.8|25601.8|25659.3|25644.3|25601.8|25586.8|136
1679310900000|2023-03-20 11:15:00|25614.3|25599.3|25604.3|25589.3|25614.3|25599.3|25576.8|25561.8|120
1679311200000|2023-03-20 11:20:00|25606.8|25591.8|25666.8|25651.8|25671.8|25656.8|25604.3|25589.3|160
1679311500000|2023-03-20 11:25:00|25669.3|25654.3|25686.8|25671.8|25691.8|25676.8|25661.8|25646.8|138
1679311800000|2023-03-20 11:30:00|25689.3|25674.3|25651.8|25636.8|25706.8|25691.8|25651.8|25636.8|158
1679312100000|2023-03-20 11:35:00|25646.8|25631.8|25614.3|25599.3|25646.8|25631.8|25596.8|25581.8|196
1679312400000|2023-03-20 11:40:00|25611.8|25596.8|25586.8|25571.8|25636.8|25621.8|25571.8|25556.8|184
1679312700000|2023-03-20 11:45:00|25584.3|25569.3|25611.8|25596.8|25631.8|25616.8|25581.8|25566.8|206
1679313000000|2023-03-20 11:50:00|25616.8|25601.8|25631.8|25616.8|25646.8|25631.8|25609.3|25594.3|178
1679313300000|2023-03-20 11:55:00|25629.3|25614.3|25634.3|25619.3|25646.8|25631.8|25616.8|25601.8|85
1679313600000|2023-03-20 12:00:00|25631.8|25616.8|25659.3|25644.3|25661.8|25646.8|25631.8|25616.8|120
1679313900000|2023-03-20 12:05:00|25656.8|25641.8|25596.8|25581.8|25666.8|25651.8|25581.8|25566.8|224
1679314200000|2023-03-20 12:10:00|25601.8|25586.8|25666.8|25651.8|25681.8|25666.8|25596.8|25581.8|140
1679314500000|2023-03-20 12:15:00|25661.8|25646.8|25629.3|25614.3|25664.3|25649.3|25606.8|25591.8|142
1679314800000|2023-03-20 12:20:00|25626.8|25611.8|25689.3|25674.3|25691.8|25676.8|25616.8|25601.8|96
1679315100000|2023-03-20 12:25:00|25686.8|25671.8|25661.8|25646.8|25696.8|25681.8|25644.3|25629.3|195
1679315400000|2023-03-20 12:30:00|25664.3|25649.3|25686.8|25671.8|25691.8|25676.8|25656.8|25641.8|136
1679315700000|2023-03-20 12:35:00|25684.3|25669.3|25719.3|25704.3|25726.8|25711.8|25676.8|25661.8|168
1679316000000|2023-03-20 12:40:00|25716.8|25701.8|25726.8|25711.8|25729.3|25714.3|25696.8|25681.8|185
1679316300000|2023-03-20 12:45:00|25729.3|25714.3|25724.3|25709.3|25729.3|25714.3|25671.8|25656.8|124
1679316600000|2023-03-20 12:50:00|25726.8|25711.8|25791.8|25776.8|25794.3|25779.3|25719.3|25704.3|182
1679316900000|2023-03-20 12:55:00|25794.3|25779.3|25769.3|25754.3|25811.8|25796.8|25754.3|25739.3|234
1679317200000|2023-03-20 13:00:00|25761.8|25746.8|25779.3|25764.3|25784.3|25769.3|25756.8|25741.8|228
1679317500000|2023-03-20 13:05:00|25776.8|25761.8|25789.3|25774.3|25789.3|25774.3|25761.8|25746.8|85
1679317800000|2023-03-20 13:10:00|25786.8|25771.8|25794.3|25779.3|25824.3|25809.3|25774.3|25759.3|350
1679318100000|2023-03-20 13:15:00|25796.8|25781.8|25764.3|25749.3|25809.3|25794.3|25759.3|25744.3|229
1679318400000|2023-03-20 13:20:00|25769.3|25754.3|25719.3|25704.3|25771.8|25756.8|25719.3|25704.3|181
1679318700000|2023-03-20 13:25:00|25714.3|25699.3|25714.3|25699.3|25744.3|25729.3|25699.3|25684.3|157
1679319000000|2023-03-20 13:30:00|25711.8|25696.8|25709.3|25694.3|25769.3|25754.3|25689.3|25674.3|348
1679319300000|2023-03-20 13:35:00|25711.8|25696.8|25741.8|25726.8|25764.3|25749.3|25684.3|25669.3|284
1679319600000|2023-03-20 13:40:00|25744.3|25729.3|25749.3|25734.3|25776.8|25761.8|25719.3|25704.3|354
1679319900000|2023-03-20 13:45:00|25751.8|25736.8|25786.8|25771.8|25794.3|25779.3|25711.8|25696.8|273
1679320200000|2023-03-20 13:50:00|25789.3|25774.3|25804.3|25789.3|25831.8|25816.8|25781.8|25766.8|286
1679320500000|2023-03-20 13:55:00|25806.8|25791.8|25859.3|25844.3|25864.3|25849.3|25796.8|25781.8|353
1679320800000|2023-03-20 14:00:00|25856.8|25841.8|25871.8|25856.8|25906.8|25891.8|25854.3|25839.3|351
1679321100000|2023-03-20 14:05:00|25874.3|25859.3|25811.8|25796.8|25874.3|25859.3|25791.8|25776.8|311
1679321400000|2023-03-20 14:10:00|25809.3|25794.3|25821.8|25806.8|25849.3|25834.3|25779.3|25764.3|232
1679321700000|2023-03-20 14:15:00|25819.3|25804.3|25771.8|25756.8|25841.8|25826.8|25764.3|25749.3|160
1679322000000|2023-03-20 14:20:00|25774.3|25759.3|25869.3|25854.3|25869.3|25854.3|25764.3|25749.3|230
1679322300000|2023-03-20 14:25:00|25871.8|25856.8|25856.8|25841.8|25874.3|25859.3|25839.3|25824.3|113
1679322600000|2023-03-20 14:30:00|25854.3|25839.3|25866.8|25851.8|25874.3|25859.3|25844.3|25829.3|268
1679322900000|2023-03-20 14:35:00|25864.3|25849.3|25854.3|25839.3|25894.3|25879.3|25844.3|25829.3|230
1679323200000|2023-03-20 14:40:00|25856.8|25841.8|25864.3|25849.3|25904.3|25889.3|25854.3|25839.3|239
1679323500000|2023-03-20 14:45:00|25861.8|25846.8|25924.3|25909.3|25924.3|25909.3|25849.3|25834.3|196
1679323800000|2023-03-20 14:50:00|25926.8|25911.8|25899.3|25884.3|25929.3|25914.3|25894.3|25879.3|279
1679324100000|2023-03-20 14:55:00|25901.8|25886.8|25931.8|25916.8|25934.3|25919.3|25899.3|25884.3|128
1679324400000|2023-03-20 15:00:00|25929.3|25914.3|25964.3|25949.3|26009.3|25994.3|25924.3|25909.3|444
1679324700000|2023-03-20 15:05:00|25966.8|25951.8|25974.3|25959.3|25986.8|25971.8|25954.3|25939.3|244
1679325000000|2023-03-20 15:10:00|25974.8|25959.8|25959.8|25944.8|25974.8|25959.8|25939.8|25924.8|209
1679325300000|2023-03-20 15:15:00|25957.3|25942.3|25952.3|25937.3|25962.3|25947.3|25914.8|25899.8|171
1679325600000|2023-03-20 15:20:00|25954.8|25939.8|25949.8|25934.8|25974.8|25959.8|25922.3|25907.3|252
1679325900000|2023-03-20 15:25:00|25952.3|25937.3|25994.8|25979.8|25994.8|25979.8|25949.8|25934.8|204
1679326200000|2023-03-20 15:30:00|25992.3|25977.3|25964.8|25949.8|25994.8|25979.8|25949.8|25934.8|134
1679326500000|2023-03-20 15:35:00|25969.8|25954.8|25969.8|25954.8|25984.8|25969.8|25954.8|25939.8|132
1679326800000|2023-03-20 15:40:00|25967.3|25952.3|25957.3|25942.3|25969.8|25954.8|25934.8|25919.8|158
1679327100000|2023-03-20 15:45:00|25954.8|25939.8|25984.8|25969.8|25987.3|25972.3|25934.8|25919.8|213
1679327400000|2023-03-20 15:50:00|25987.3|25972.3|25974.8|25959.8|26009.8|25994.8|25969.8|25954.8|233
1679327700000|2023-03-20 15:55:00|25972.3|25957.3|25934.8|25919.8|25974.8|25959.8|25914.8|25899.8|370
1679328000000|2023-03-20 16:00:00|25937.3|25922.3|25917.3|25902.3|25944.8|25929.8|25909.8|25894.8|205
1679328300000|2023-03-20 16:05:00|25914.8|25899.8|25859.8|25844.8|25917.3|25902.3|25854.8|25839.8|308
1679328600000|2023-03-20 16:10:00|25854.8|25839.8|25859.8|25844.8|25864.8|25849.8|25819.8|25804.8|479
1679328900000|2023-03-20 16:15:00|25862.3|25847.3|25849.8|25834.8|25874.8|25859.8|25844.8|25829.8|281
1679329200000|2023-03-20 16:20:00|25852.3|25837.3|25877.3|25862.3|25879.8|25864.8|25852.3|25837.3|225
1679329500000|2023-03-20 16:25:00|25879.8|25864.8|25894.8|25879.8|25899.8|25884.8|25869.8|25854.8|353
1679329800000|2023-03-20 16:30:00|25892.3|25877.3|25899.8|25884.8|25919.8|25904.8|25889.8|25874.8|542
1679330100000|2023-03-20 16:35:00|25902.3|25887.3|25914.8|25899.8|25922.3|25907.3|25889.8|25874.8|240
1679330400000|2023-03-20 16:40:00|25912.3|25897.3|25914.8|25899.8|25929.8|25914.8|25909.8|25894.8|83
1679330700000|2023-03-20 16:45:00|25917.3|25902.3|25929.8|25914.8|25929.8|25914.8|25907.3|25892.3|35
1679331000000|2023-03-20 16:50:00|25932.3|25912.3|25957.3|25937.3|25962.3|25937.3|25932.3|25912.3|54
1679331300000|2023-03-20 16:55:00|25962.3|25932.3|25967.3|25942.3|25982.3|25962.3|25952.3|25932.3|60
1679331600000|2023-03-20 17:00:00|25972.3|25947.3|25967.3|25947.3|25977.3|25957.3|25962.3|25937.3|17
1679331900000|2023-03-20 17:05:00|25972.3|25952.3|25992.3|25967.3|26002.3|25977.3|25972.3|25947.3|26
1679332200000|2023-03-20 17:10:00|25997.3|25972.3|25997.3|25972.3|26002.3|25977.3|25992.3|25967.3|15
1679332500000|2023-03-20 17:15:00|26002.3|25977.3|26042.3|26017.3|26042.3|26022.3|26002.3|25972.3|120
1679332800000|2023-03-20 17:20:00|26037.3|26022.3|26032.3|26012.3|26037.3|26022.3|26012.3|25992.3|55
1679333100000|2023-03-20 17:25:00|26037.3|26007.3|26017.3|25997.3|26037.3|26012.3|26012.3|25992.3|12
1679333400000|2023-03-20 17:30:00|26022.3|26002.3|26012.3|25992.3|26027.3|26007.3|26012.3|25987.3|38
1679333700000|2023-03-20 17:35:00|26007.3|25987.3|26002.3|25982.3|26012.3|25992.3|25992.3|25967.3|32
1679334000000|2023-03-20 17:40:00|26007.3|25987.3|26012.3|25987.3|26027.3|26002.3|26002.3|25982.3|15
1679334300000|2023-03-20 17:45:00|26007.3|25982.3|26007.3|25982.3|26012.3|25987.3|25992.3|25972.3|12
1679334600000|2023-03-20 17:50:00|26002.3|25977.3|25967.3|25947.3|26002.3|25977.3|25967.3|25947.3|52
1679334900000|2023-03-20 17:55:00|25972.3|25952.3|25982.3|25957.3|25992.3|25967.3|25967.3|25947.3|22
1679335200000|2023-03-20 18:00:00|25977.3|25962.3|25962.3|25937.3|25992.3|25967.3|25962.3|25937.3|28
1679335500000|2023-03-20 18:05:00|25957.3|25942.3|25952.3|25927.3|25962.3|25942.3|25947.3|25927.3|33
1679335800000|2023-03-20 18:10:00|25947.3|25932.3|25967.3|25942.3|25972.3|25947.3|25947.3|25927.3|4
1679336100000|2023-03-20 18:15:00|25962.3|25947.3|25957.3|25932.3|25962.3|25947.3|25932.3|25912.3|54
1679336400000|2023-03-20 18:20:00|25952.3|25937.3|25967.3|25947.3|25977.3|25957.3|25952.3|25937.3|11
1679336700000|2023-03-20 18:25:00|25962.3|25942.3|25957.3|25932.3|25972.3|25952.3|25952.3|25932.3|19
1679337000000|2023-03-20 18:30:00|25952.3|25937.3|25947.3|25922.3|25962.3|25942.3|25937.3|25917.3|18
1679337300000|2023-03-20 18:35:00|25942.3|25927.3|25927.3|25907.3|25947.3|25927.3|25927.3|25907.3|13
1679337600000|2023-03-20 18:40:00|25922.3|25902.3|25942.3|25917.3|25942.3|25922.3|25917.3|25897.3|22
1679337900000|2023-03-20 18:45:00|25937.3|25922.3|25952.3|25932.3|25957.3|25937.3|25937.3|25912.3|4
1679338200000|2023-03-20 18:50:00|25957.3|25937.3|25957.3|25932.3|25977.3|25957.3|25952.3|25932.3|11
1679338500000|2023-03-20 18:55:00|25952.3|25937.3|25937.3|25917.3|25962.3|25937.3|25937.3|25917.3|7
1679338800000|2023-03-20 19:00:00|25942.3|25912.3|25947.3|25922.3|25947.3|25927.3|25927.3|25902.3|7
1679339100000|2023-03-20 19:05:00|25942.3|25917.3|25932.3|25912.3|25957.3|25932.3|25932.3|25912.3|4
1679339400000|2023-03-20 19:10:00|25937.3|25907.3|25937.3|25912.3|25947.3|25922.3|25922.3|25902.3|6
1679339700000|2023-03-20 19:15:00|25932.3|25917.3|25947.3|25927.3|25947.3|25927.3|25927.3|25902.3|8
1679340000000|2023-03-20 19:20:00|25952.3|25922.3|25942.3|25922.3|25952.3|25927.3|25922.3|25902.3|9
1679340300000|2023-03-20 19:25:00|25947.3|25927.3|25949.8|25934.8|25962.3|25942.3|25947.3|25922.3|18
1679340600000|2023-03-20 19:30:00|25947.3|25932.3|25959.8|25944.8|25974.8|25959.8|25944.8|25929.8|25
1679340900000|2023-03-20 19:35:00|25962.3|25947.3|25952.3|25937.3|25967.3|25952.3|25949.8|25934.8|11
1679341200000|2023-03-20 19:40:00|25949.8|25934.8|25952.3|25937.3|25964.8|25949.8|25947.3|25932.3|5
1679341500000|2023-03-20 19:45:00|25949.8|25934.8|25959.8|25944.8|25964.8|25949.8|25944.8|25929.8|11
1679341800000|2023-03-20 19:50:00|25962.3|25947.3|25962.3|25947.3|25987.3|25972.3|25959.8|25944.8|32
1679342100000|2023-03-20 19:55:00|25959.8|25944.8|25937.3|25922.3|25964.8|25949.8|25934.8|25919.8|64
1679342400000|2023-03-20 20:00:00|25942.3|25927.3|25944.8|25929.8|25944.8|25929.8|25934.8|25919.8|17
1679342700000|2023-03-20 20:05:00|25942.3|25927.3|25942.3|25927.3|25944.8|25929.8|25939.8|25924.8|5
1679343000000|2023-03-20 20:10:00|25944.8|25929.8|25939.8|25924.8|25944.8|25929.8|25939.8|25924.8|2
1679343300000|2023-03-20 20:15:00|25934.8|25919.8|25937.3|25922.3|25939.8|25924.8|25934.8|25919.8|7
1679343600000|2023-03-20 20:20:00|25939.8|25924.8|25942.3|25927.3|25942.3|25927.3|25937.3|25922.3|7
1679343900000|2023-03-20 20:25:00|25944.8|25929.8|25942.3|25927.3|25944.8|25929.8|25939.8|25924.8|4
1679344200000|2023-03-20 20:30:00|25939.8|25924.8|25944.8|25929.8|25944.8|25929.8|25939.8|25924.8|1
1679344500000|2023-03-20 20:35:00|25952.3|25937.3|25962.3|25947.3|25962.3|25947.3|25949.8|25934.8|23
1679344800000|2023-03-20 20:40:00|25959.8|25944.8|25962.3|25947.3|25962.3|25947.3|25957.3|25942.3|1
1679345100000|2023-03-20 20:45:00|25964.8|25949.8|25974.8|25959.8|25977.3|25962.3|25964.8|25949.8|4
1679345400000|2023-03-20 20:50:00|25972.3|25957.3|25972.3|25957.3|25979.8|25964.8|25969.8|25954.8|8
1679345700000|2023-03-20 20:55:00|25969.8|25954.8|25987.3|25972.3|25987.3|25972.3|25969.8|25954.8|16
1679346000000|2023-03-20 21:00:00|25994.4|25954.4|26000.6|25960.6|26001.2|25961.2|25994.4|25954.4|0
1679346300000|2023-03-20 21:05:00|26001.2|25961.2|26002.5|25962.5|26003.1|25963.1|26001.2|25961.2|0
1679346600000|2023-03-20 21:10:00|26002.4|25962.4|26001.8|25961.8|26002.5|25962.5|26001.2|25961.2|0
1679346900000|2023-03-20 21:15:00|26001.9|25961.9|26000|25960|26002.5|25962.5|26000|25960|0
1679347200000|2023-03-20 21:20:00|25999.9|25959.9|26000.6|25960.6|26002.5|25962.5|25999.3|25959.3|0
1679347500000|2023-03-20 21:25:00|26001.8|25961.8|26001.2|25961.2|26002.5|25962.5|26000.6|25960.6|0
1679347800000|2023-03-20 21:30:00|26000.6|25960.6|26001.2|25961.2|26001.8|25961.8|26000.6|25960.6|0
1679348100000|2023-03-20 21:35:00|26000.6|25960.6|26003.7|25963.7|26003.7|25963.7|26000.6|25960.6|0
1679348400000|2023-03-20 21:40:00|26004.9|25964.9|26001.8|25961.8|26005.6|25965.6|26001.2|25961.2|0
1679348700000|2023-03-20 21:45:00|26001.9|25961.9|26003.7|25963.7|26004.3|25964.3|26001.9|25961.9|0
1679349000000|2023-03-20 21:50:00|26004.3|25964.3|26001.8|25961.8|26004.3|25964.3|26001.8|25961.8|0
1679349300000|2023-03-20 21:55:00|26001.9|25961.9|26003.7|25963.7|26003.7|25963.7|26000.6|25960.6|0
1679349600000|2023-03-20 22:00:00|26003.4|25963.4|25980.5|25940.5|26004.3|25964.3|25974.9|25934.9|0
1679349900000|2023-03-20 22:05:00|25980.6|25940.6|25991.8|25951.8|25993.7|25953.7|25980.5|25940.5|0
1679350200000|2023-03-20 22:10:00|25993.1|25953.1|25989.9|25949.9|25999.9|25959.9|25986.2|25946.2|0
1679350500000|2023-03-20 22:15:00|25989.7|25949.7|26000.4|25960.4|26012.9|25972.9|25989.7|25949.7|0
1679350800000|2023-03-20 22:20:00|26001.6|25961.6|25997.2|25957.2|26003.5|25963.5|25995.4|25955.4|0
1679351100000|2023-03-20 22:25:00|25996.6|25956.6|26001.6|25961.6|26001.6|25961.6|25987.8|25947.8|0
1679351400000|2023-03-20 22:30:00|26001.5|25961.5|26009.1|25969.1|26011|25971|25997.2|25957.2|0
1679351700000|2023-03-20 22:35:00|26007.2|25967.2|26005.4|25965.4|26009.1|25969.1|26003.5|25963.5|0
1679352000000|2023-03-20 22:40:00|26007.2|25967.2|25999.7|25959.7|26009.1|25969.1|25999.7|25959.7|0
1679352300000|2023-03-20 22:45:00|26000.4|25960.4|25991|25951|26001.6|25961.6|25986|25946|0
1679352600000|2023-03-20 22:50:00|25990.9|25950.9|25999.7|25959.7|26001.6|25961.6|25989.7|25949.7|0
1679352900000|2023-03-20 22:55:00|25998.5|25958.5|25995.4|25955.4|26001.6|25961.6|25995.4|25955.4|0
1679353200000|2023-03-20 23:00:00|25997.2|25957.2|25986|25946|25997.2|25957.2|25982.2|25942.2|0
1679353500000|2023-03-20 23:05:00|25985.9|25945.9|25984.1|25944.1|25989.7|25949.7|25976.6|25936.6|0
1679353800000|2023-03-20 23:10:00|25986|25946|25980.3|25940.3|25986|25946|25980.3|25940.3|0
1679354100000|2023-03-20 23:15:00|25980.4|25940.4|25976.6|25936.6|25982.2|25942.2|25976.6|25936.6|0
1679354400000|2023-03-20 23:20:00|25976.5|25936.5|25980.3|25940.3|25987.8|25947.8|25974.7|25934.7|0
1679354700000|2023-03-20 23:25:00|25980.4|25940.4|25978.4|25938.4|25982.2|25942.2|25974.7|25934.7|0
1679355000000|2023-03-20 23:30:00|25976.6|25936.6|25968.4|25928.4|25976.6|25936.6|25964.7|25924.7|0
1679355300000|2023-03-20 23:35:00|25968.5|25928.5|25976.6|25936.6|25977.2|25937.2|25968.4|25928.4|0
1679355600000|2023-03-20 23:40:00|25976.5|25936.5|25974.7|25934.7|25976.6|25936.6|25966.5|25926.5|0
1679355900000|2023-03-20 23:45:00|25976.6|25936.6|25976.6|25936.6|25978.4|25938.4|25968.4|25928.4|0
1679356200000|2023-03-20 23:50:00|25976.5|25936.5|25970.9|25930.9|25976.5|25936.5|25964.7|25924.7|0
1679356500000|2023-03-20 23:55:00|25970.8|25930.8|25980.9|25940.9|25982.2|25942.2|25968.4|25928.4|0
1679356800000|2023-03-21 00:00:00|25981|25941|25970.9|25930.9|25984.1|25944.1|25962.8|25922.8|0
1679357100000|2023-03-21 00:05:00|25970.8|25930.8|25960.9|25920.9|25970.9|25930.9|25960.9|25920.9|0
1679357400000|2023-03-21 00:10:00|25960.8|25920.8|25970.9|25930.9|25972.8|25932.8|25959|25919|0
1679357700000|2023-03-21 00:15:00|25970.8|25930.8|26012.1|25972.1|26049.1|26009.1|25968.4|25928.4|0
1679358000000|2023-03-21 00:20:00|26012|25972|26063.1|26023.1|26088.3|26048.3|26005.8|25965.8|0
1679358300000|2023-03-21 00:25:00|26063|26023|26063.1|26023.1|26088.1|26048.1|26062.9|26022.9|0
1679358600000|2023-03-21 00:30:00|26066.1|26026.1|26047.2|26007.2|26066.2|26026.2|26041|26001|0
1679358900000|2023-03-21 00:35:00|26050.3|26010.3|26038|25998|26050.3|26010.3|26031.8|25991.8|0
1679359200000|2023-03-21 00:40:00|26038.1|25998.1|26038.3|25998.3|26044.7|26004.7|26038.1|25998.1|0
1679359500000|2023-03-21 00:45:00|26041.3|26001.3|26031.9|25991.9|26047.6|26007.6|26028.9|25988.9|0
1679359800000|2023-03-21 00:50:00|26031.8|25991.8|26038|25998|26038.1|25998.1|26019.6|25979.6|0
1679360100000|2023-03-21 00:55:00|26038.1|25998.1|26019.5|25979.5|26038.3|25998.3|26019.5|25979.5|0
1679360400000|2023-03-21 01:00:00|26022.6|25982.6|26019.1|25979.1|26025.8|25985.8|26019|25979|0
1679360700000|2023-03-21 01:05:00|26019|25979|26006.5|25966.5|26019.1|25979.1|26000.3|25960.3|0
1679361000000|2023-03-21 01:10:00|26006.4|25966.4|26006.5|25966.5|26006.5|25966.5|25994.1|25954.1|0
1679361300000|2023-03-21 01:15:00|26009.6|25969.6|26012.9|25972.9|26019.1|25979.1|26006.5|25966.5|0
1679361600000|2023-03-21 01:20:00|26013|25973|26000.4|25960.4|26019|25979|25993.9|25953.9|0
1679361900000|2023-03-21 01:25:00|26000.3|25960.3|26006.5|25966.5|26006.8|25966.8|25997.1|25957.1|0
1679362200000|2023-03-21 01:30:00|26006.7|25966.7|26013.2|25973.2|26019.2|25979.2|25994.2|25954.2|0
1679362500000|2023-03-21 01:35:00|26013.1|25973.1|26019.6|25979.6|26025.8|25985.8|26006.8|25966.8|0
1679362800000|2023-03-21 01:40:00|26022.7|25982.7|26019.6|25979.6|26025.9|25985.9|26013.4|25973.4|0
1679363100000|2023-03-21 01:45:00|26019.7|25979.7|26019.6|25979.6|26032.2|25992.2|26019.5|25979.5|0
1679363400000|2023-03-21 01:50:00|26019.7|25979.7|26032.1|25992.1|26032.2|25992.2|26019.6|25979.6|0
1679363700000|2023-03-21 01:55:00|26032|25992|26035|25995|26035|25995|26022.7|25982.7|0
1679364000000|2023-03-21 02:00:00|26032|25992|26053.5|26013.5|26056.9|26016.9|26031.8|25991.8|0
1679364300000|2023-03-21 02:05:00|26056.5|26016.5|26056.4|26016.4|26062.8|26022.8|26044.1|26004.1|0
1679364600000|2023-03-21 02:10:00|26056.5|26016.5|26056.4|26016.4|26062.6|26022.6|26050.3|26010.3|0
1679364900000|2023-03-21 02:15:00|26056.3|26016.3|26050.2|26010.2|26056.4|26016.4|26044.1|26004.1|0
1679365200000|2023-03-21 02:20:00|26056.3|26016.3|26062.4|26022.4|26068.8|26028.8|26056.3|26016.3|0
1679365500000|2023-03-21 02:25:00|26059.4|26019.4|26065.5|26025.5|26068.6|26028.6|26056.1|26016.1|0
1679365800000|2023-03-21 02:30:00|26062.4|26022.4|26053.4|26013.4|26062.9|26022.9|26050.2|26010.2|0
1679366100000|2023-03-21 02:35:00|26056.4|26016.4|26050.1|26010.1|26056.5|26016.5|26044.1|26004.1|0
1679366400000|2023-03-21 02:40:00|26044|26004|26044|26004|26050.2|26010.2|26043.8|26003.8|0
1679366700000|2023-03-21 02:45:00|26043.9|26003.9|26043.8|26003.8|26043.9|26003.9|26037.6|25997.6|0
1679367000000|2023-03-21 02:50:00|26043.9|26003.9|26050.2|26010.2|26050.2|26010.2|26043.8|26003.8|0
1679367300000|2023-03-21 02:55:00|26050.3|26010.3|26050.2|26010.2|26056.4|26016.4|26050.1|26010.1|0
1679367600000|2023-03-21 03:00:00|26050.1|26010.1|26031.6|25991.6|26050.1|26010.1|26031.6|25991.6|0
1679367900000|2023-03-21 03:05:00|26031.7|25991.7|26044|26004|26050.1|26010.1|26031.7|25991.7|0
1679368200000|2023-03-21 03:10:00|26043.9|26003.9|26037.9|25997.9|26044.1|26004.1|26031.8|25991.8|0
1679368500000|2023-03-21 03:15:00|26034.9|25994.9|26022.6|25982.6|26034.9|25994.9|26016.5|25976.5|0
1679368800000|2023-03-21 03:20:00|26022.5|25982.5|26040.9|26000.9|26044|26004|26022.5|25982.5|0
1679369100000|2023-03-21 03:25:00|26037.9|25997.9|26037.8|25997.8|26041|26001|26037.7|25997.7|0
1679369400000|2023-03-21 03:30:00|26037.9|25997.9|26037.8|25997.8|26037.9|25997.9|26037.8|25997.8|0
1679369700000|2023-03-21 03:35:00|26031.7|25991.7|26019.1|25979.1|26031.8|25991.8|26019|25979|0
1679370000000|2023-03-21 03:40:00|26019.2|25979.2|26019.2|25979.2|26025.3|25985.3|26019.1|25979.1|0
1679370300000|2023-03-21 03:45:00|26019.1|25979.1|26013|25973|26019.2|25979.2|26012.9|25972.9|0
1679370600000|2023-03-21 03:50:00|26009.9|25969.9|26019.2|25979.2|26019.3|25979.3|26009.9|25969.9|0
1679370900000|2023-03-21 03:55:00|26019.3|25979.3|26025.3|25985.3|26025.3|25985.3|26013.1|25973.1|0
1679371200000|2023-03-21 04:00:00|26025.2|25985.2|26013|25973|26025.3|25985.3|26009.9|25969.9|0
1679371500000|2023-03-21 04:05:00|26012.9|25972.9|26000.5|25960.5|26013|25973|25994.4|25954.4|0
1679371800000|2023-03-21 04:10:00|26000.6|25960.6|26012.8|25972.8|26012.8|25972.8|26000.6|25960.6|0
1679372100000|2023-03-21 04:15:00|26012.7|25972.7|26012.6|25972.6|26012.8|25972.8|26012.6|25972.6|0
1679372400000|2023-03-21 04:20:00|26012.5|25972.5|26012.8|25972.8|26012.8|25972.8|26006.5|25966.5|0
1679372700000|2023-03-21 04:25:00|26012.9|25972.9|26012.8|25972.8|26012.9|25972.9|26006.7|25966.7|0
1679373000000|2023-03-21 04:30:00|26009.8|25969.8|26012.8|25972.8|26012.9|25972.9|26006.6|25966.6|0
1679373300000|2023-03-21 04:35:00|26012.9|25972.9|26012.8|25972.8|26019.2|25979.2|26006.7|25966.7|0
1679373600000|2023-03-21 04:40:00|26006.8|25966.8|26013|25973|26013|25973|26006.7|25966.7|0
1679373900000|2023-03-21 04:45:00|26012.9|25972.9|26013|25973|26013|25973|26006.7|25966.7|0
1679374200000|2023-03-21 04:50:00|26012.9|25972.9|26006.7|25966.7|26013|25973|26006.6|25966.6|0
1679374500000|2023-03-21 04:55:00|26006.6|25966.6|26006.6|25966.6|26006.7|25966.7|26006.5|25966.5|0
1679374800000|2023-03-21 05:00:00|26006.5|25966.5|26006.8|25966.8|26006.8|25966.8|25994.2|25954.2|0
1679375100000|2023-03-21 05:05:00|26006.7|25966.7|26000.6|25960.6|26006.8|25966.8|26000.5|25960.5|0
1679375400000|2023-03-21 05:10:00|26000.5|25960.5|26006.7|25966.7|26006.8|25966.8|25994.3|25954.3|0
1679375700000|2023-03-21 05:15:00|26000.6|25960.6|26019.3|25979.3|26019.3|25979.3|26000.6|25960.6|0
1679376000000|2023-03-21 05:20:00|26019.4|25979.4|26025.3|25985.3|26025.3|25985.3|26012.9|25972.9|0
1679376300000|2023-03-21 05:25:00|26022.3|25982.3|26019|25979|26025.3|25985.3|26018.9|25978.9|0
1679376600000|2023-03-21 05:30:00|26018.9|25978.9|26025|25985|26031.1|25991.1|26018.8|25978.8|0
1679376900000|2023-03-21 05:35:00|26024.9|25984.9|26018.9|25978.9|26024.9|25984.9|26018.8|25978.8|0
1679377200000|2023-03-21 05:40:00|26018.8|25978.8|26018.8|25978.8|26021.9|25981.9|26012.7|25972.7|0
1679377500000|2023-03-21 05:45:00|26018.9|25978.9|26026.7|25986.7|26033|25993|26018.9|25978.9|0
1679377800000|2023-03-21 05:50:00|26026.8|25986.8|26026.8|25986.8|26026.8|25986.8|26026.6|25986.6|0
1679378100000|2023-03-21 05:55:00|26026.7|25986.7|26026.8|25986.8|26032.9|25992.9|26026.6|25986.6|0
1679378400000|2023-03-21 06:00:00|26032.9|25992.9|26033|25993|26033.1|25993.1|26026.8|25986.8|0
1679378700000|2023-03-21 06:05:00|26032.9|25992.9|26014.5|25974.5|26033|25993|26014.5|25974.5|0
1679379000000|2023-03-21 06:10:00|26014.4|25974.4|26014.7|25974.7|26020.7|25980.7|26008.3|25968.3|0
1679379300000|2023-03-21 06:15:00|26014.6|25974.6|26008.5|25968.5|26014.7|25974.7|26002.1|25962.1|0
1679379600000|2023-03-21 06:20:00|26008.4|25968.4|26020.8|25980.8|26020.8|25980.8|26002.3|25962.3|0
1679379900000|2023-03-21 06:25:00|26020.9|25980.9|26008.6|25968.6|26020.9|25980.9|26008.6|25968.6|0
1679380200000|2023-03-21 06:30:00|26014.7|25974.7|26020.7|25980.7|26020.8|25980.8|26008.5|25968.5|0
1679380500000|2023-03-21 06:35:00|26020.8|25980.8|26045.3|26005.3|26045.3|26005.3|26014.5|25974.5|0
1679380800000|2023-03-21 06:40:00|26045.2|26005.2|26051.2|26011.2|26069.7|26029.7|26038.9|25998.9|0
1679381100000|2023-03-21 06:45:00|26045.1|26005.1|26081.9|26041.9|26082.1|26042.1|26045|26005|0
1679381400000|2023-03-21 06:50:00|26082|26042|26075.7|26035.7|26088|26048|26069.5|26029.5|0
1679381700000|2023-03-21 06:55:00|26075.6|26035.6|26106.5|26066.5|26118.7|26078.7|26072.6|26032.6|0
1679382000000|2023-03-21 07:00:00|26106.6|26066.6|26107.3|26092.3|26134.8|26119.8|26100.5|26060.5|61
1679382300000|2023-03-21 07:05:00|26104.8|26089.8|26109.8|26094.8|26109.8|26094.8|26079.8|26064.8|76
1679382600000|2023-03-21 07:10:00|26112.3|26097.3|26082.3|26067.3|26129.8|26114.8|26082.3|26067.3|36
1679382900000|2023-03-21 07:15:00|26084.8|26069.8|26127.3|26112.3|26127.3|26112.3|26084.8|26069.8|78
1679383200000|2023-03-21 07:20:00|26129.8|26114.8|26159.8|26144.8|26159.8|26144.8|26129.8|26114.8|58
1679383500000|2023-03-21 07:25:00|26157.3|26142.3|26167.3|26152.3|26169.8|26154.8|26139.8|26124.8|53
1679383800000|2023-03-21 07:30:00|26169.8|26154.8|26184.8|26169.8|26184.8|26169.8|26162.3|26147.3|48
1679384100000|2023-03-21 07:35:00|26182.3|26167.3|26169.8|26154.8|26182.3|26167.3|26154.8|26139.8|36
1679384400000|2023-03-21 07:40:00|26172.3|26157.3|26212.3|26197.3|26212.3|26197.3|26169.8|26154.8|73
1679384700000|2023-03-21 07:45:00|26214.8|26199.8|26219.8|26204.8|26224.8|26209.8|26204.8|26189.8|52
1679385000000|2023-03-21 07:50:00|26217.3|26202.3|26182.3|26167.3|26222.3|26207.3|26182.3|26167.3|49
1679385300000|2023-03-21 07:55:00|26179.8|26164.8|26169.8|26154.8|26199.8|26184.8|26167.3|26152.3|122
1679385600000|2023-03-21 08:00:00|26167.3|26152.3|26244.8|26229.8|26244.8|26229.8|26139.8|26124.8|965
1679385900000|2023-03-21 08:05:00|26242.3|26227.3|26229.8|26214.8|26257.3|26242.3|26164.8|26149.8|384
1679386200000|2023-03-21 08:10:00|26227.3|26212.3|26232.3|26217.3|26264.8|26249.8|26194.8|26179.8|373
1679386500000|2023-03-21 08:15:00|26237.3|26222.3|26294.8|26279.8|26294.8|26279.8|26224.8|26209.8|370
1679386800000|2023-03-21 08:20:00|26297.3|26282.3|26314.8|26299.8|26324.8|26309.8|26287.3|26272.3|319
1679387100000|2023-03-21 08:25:00|26312.3|26297.3|26404.8|26389.8|26424.8|26409.8|26312.3|26297.3|694
1679387400000|2023-03-21 08:30:00|26402.3|26387.3|26414.8|26399.8|26437.3|26422.3|26394.8|26379.8|500
1679387700000|2023-03-21 08:35:00|26409.8|26394.8|26414.8|26399.8|26419.8|26404.8|26354.8|26339.8|389
1679388000000|2023-03-21 08:40:00|26419.8|26404.8|26429.8|26414.8|26444.8|26429.8|26404.8|26389.8|335
1679388300000|2023-03-21 08:45:00|26427.3|26412.3|26467.3|26452.3|26469.8|26454.8|26422.3|26407.3|315
1679388600000|2023-03-21 08:50:00|26464.8|26449.8|26474.8|26459.8|26499.8|26484.8|26459.8|26444.8|238
1679388900000|2023-03-21 08:55:00|26472.3|26457.3|26469.8|26454.8|26499.8|26484.8|26469.8|26454.8|168
1679389200000|2023-03-21 09:00:00|26472.3|26457.3|26444.8|26429.8|26487.3|26472.3|26444.8|26429.8|150
1679389500000|2023-03-21 09:05:00|26447.3|26432.3|26452.3|26437.3|26474.8|26459.8|26424.8|26409.8|151
1679389800000|2023-03-21 09:10:00|26454.8|26439.8|26469.8|26454.8|26484.8|26469.8|26444.8|26429.8|193
1679390100000|2023-03-21 09:15:00|26467.3|26452.3|26482.3|26467.3|26494.8|26479.8|26459.8|26444.8|138
1679390400000|2023-03-21 09:20:00|26484.8|26469.8|26472.3|26457.3|26487.3|26472.3|26444.8|26429.8|138
1679390700000|2023-03-21 09:25:00|26474.8|26459.8|26477.3|26462.3|26499.8|26484.8|26462.3|26447.3|147
1679391000000|2023-03-21 09:30:00|26479.8|26464.8|26469.8|26454.8|26509.8|26494.8|26464.8|26449.8|134
1679391300000|2023-03-21 09:35:00|26464.8|26449.8|26504.8|26489.8|26504.8|26489.8|26454.8|26439.8|112
1679391600000|2023-03-21 09:40:00|26507.3|26492.3|26494.8|26479.8|26514.8|26499.8|26484.8|26469.8|181
1679391900000|2023-03-21 09:45:00|26489.8|26474.8|26489.8|26474.8|26509.8|26494.8|26484.8|26469.8|91
1679392200000|2023-03-21 09:50:00|26494.8|26479.8|26519.8|26504.8|26524.8|26509.8|26484.8|26469.8|299
1679392500000|2023-03-21 09:55:00|26514.8|26499.8|26514.8|26499.8|26517.3|26502.3|26489.8|26474.8|135
1679392800000|2023-03-21 10:00:00|26519.8|26504.8|26527.3|26512.3|26532.3|26517.3|26494.8|26479.8|216
1679393100000|2023-03-21 10:05:00|26529.8|26514.8|26539.8|26524.8|26544.8|26529.8|26512.3|26497.3|157
1679393400000|2023-03-21 10:10:00|26537.3|26522.3|26534.8|26519.8|26544.8|26529.8|26514.8|26499.8|274
1679393700000|2023-03-21 10:15:00|26532.3|26517.3|26554.8|26539.8|26559.8|26544.8|26529.8|26514.8|165
1679394000000|2023-03-21 10:20:00|26557.3|26542.3|26562.3|26547.3|26564.8|26549.8|26539.8|26524.8|124
1679394300000|2023-03-21 10:25:00|26564.8|26549.8|26574.8|26559.8|26607.3|26592.3|26564.8|26549.8|276
1679394600000|2023-03-21 10:30:00|26577.3|26562.3|26564.8|26549.8|26579.8|26564.8|26524.8|26509.8|430
1679394900000|2023-03-21 10:35:00|26567.3|26552.3|26594.8|26579.8|26599.8|26584.8|26564.8|26549.8|205
1679395200000|2023-03-21 10:40:00|26597.3|26582.3|26594.8|26579.8|26629.8|26614.8|26594.8|26579.8|220
1679395500000|2023-03-21 10:45:00|26597.3|26582.3|26562.3|26547.3|26607.3|26592.3|26559.8|26544.8|168
1679395800000|2023-03-21 10:50:00|26564.8|26549.8|26574.8|26559.8|26589.8|26574.8|26554.8|26539.8|138
1679396100000|2023-03-21 10:55:00|26579.8|26564.8|26569.8|26554.8|26584.8|26569.8|26547.3|26532.3|144
1679396400000|2023-03-21 11:00:00|26574.8|26559.8|26554.8|26539.8|26584.8|26569.8|26554.8|26539.8|228
1679396700000|2023-03-21 11:05:00|26552.3|26537.3|26552.3|26537.3|26579.8|26564.8|26549.8|26534.8|77
1679397000000|2023-03-21 11:10:00|26549.8|26534.8|26537.3|26522.3|26559.8|26544.8|26534.8|26519.8|116
1679397300000|2023-03-21 11:15:00|26539.8|26524.8|26522.3|26507.3|26539.8|26524.8|26499.8|26484.8|225
1679397600000|2023-03-21 11:20:00|26519.8|26504.8|26549.8|26534.8|26554.8|26539.8|26509.8|26494.8|155
1679397900000|2023-03-21 11:25:00|26552.3|26537.3|26567.3|26552.3|26569.8|26554.8|26549.8|26534.8|106
1679398200000|2023-03-21 11:30:00|26569.8|26554.8|26524.8|26509.8|26569.8|26554.8|26519.8|26504.8|109
1679398500000|2023-03-21 11:35:00|26527.3|26512.3|26497.3|26482.3|26539.8|26524.8|26489.8|26474.8|179
1679398800000|2023-03-21 11:40:00|26494.8|26479.8|26514.8|26499.8|26534.8|26519.8|26489.8|26474.8|103
1679399100000|2023-03-21 11:45:00|26519.8|26504.8|26529.8|26514.8|26544.8|26529.8|26517.3|26502.3|140
1679399400000|2023-03-21 11:50:00|26534.8|26519.8|26577.3|26562.3|26579.8|26564.8|26529.8|26514.8|132
1679399700000|2023-03-21 11:55:00|26579.8|26564.8|26574.8|26559.8|26579.8|26564.8|26549.8|26534.8|50
1679400000000|2023-03-21 12:00:00|26572.3|26557.3|26594.8|26579.8|26594.8|26579.8|26564.8|26549.8|107
1679400300000|2023-03-21 12:05:00|26589.8|26574.8|26614.8|26599.8|26614.8|26599.8|26589.8|26574.8|132
1679400600000|2023-03-21 12:10:00|26609.8|26594.8|26567.3|26552.3|26614.8|26599.8|26564.8|26549.8|147
1679400900000|2023-03-21 12:15:00|26564.8|26549.8|26564.8|26549.8|26574.8|26559.8|26544.8|26529.8|147
1679401200000|2023-03-21 12:20:00|26562.3|26547.3|26584.8|26569.8|26584.8|26569.8|26557.3|26542.3|69
1679401500000|2023-03-21 12:25:00|26587.3|26572.3|26579.8|26564.8|26589.8|26574.8|26574.8|26559.8|74
1679401800000|2023-03-21 12:30:00|26574.8|26559.8|26569.8|26554.8|26574.8|26559.8|26559.8|26544.8|70
1679402100000|2023-03-21 12:35:00|26572.3|26557.3|26584.8|26569.8|26584.8|26569.8|26569.8|26554.8|76
1679402400000|2023-03-21 12:40:00|26589.3|26574.3|26594.3|26579.3|26594.3|26579.3|26554.3|26539.3|90
1679402700000|2023-03-21 12:45:00|26599.3|26584.3|26591.8|26576.8|26599.3|26584.3|26579.3|26564.3|103
1679403000000|2023-03-21 12:50:00|26589.3|26574.3|26614.3|26599.3|26619.3|26604.3|26589.3|26574.3|67
1679403300000|2023-03-21 12:55:00|26611.8|26596.8|26576.8|26561.8|26614.3|26599.3|26564.3|26549.3|84
1679403600000|2023-03-21 13:00:00|26574.3|26559.3|26569.3|26554.3|26589.3|26574.3|26559.3|26544.3|135
1679403900000|2023-03-21 13:05:00|26566.8|26551.8|26574.3|26559.3|26586.8|26571.8|26564.3|26549.3|65
1679404200000|2023-03-21 13:10:00|26571.8|26556.8|26601.8|26586.8|26604.3|26589.3|26571.8|26556.8|63
1679404500000|2023-03-21 13:15:00|26599.3|26584.3|26584.3|26569.3|26604.3|26589.3|26576.8|26561.8|82
1679404800000|2023-03-21 13:20:00|26581.8|26566.8|26589.3|26574.3|26589.3|26574.3|26566.8|26551.8|46
1679405100000|2023-03-21 13:25:00|26586.8|26571.8|26604.3|26589.3|26609.3|26594.3|26579.3|26564.3|79
1679405400000|2023-03-21 13:30:00|26606.8|26591.8|26624.3|26609.3|26661.8|26646.8|26604.3|26589.3|448
1679405700000|2023-03-21 13:35:00|26621.8|26606.8|26619.3|26604.3|26634.3|26619.3|26599.3|26584.3|146
1679406000000|2023-03-21 13:40:00|26621.8|26606.8|26619.3|26604.3|26626.8|26611.8|26604.3|26589.3|170
1679406300000|2023-03-21 13:45:00|26624.3|26609.3|26596.8|26581.8|26634.3|26619.3|26594.3|26579.3|137
1679406600000|2023-03-21 13:50:00|26599.3|26584.3|26634.3|26619.3|26634.3|26619.3|26594.3|26579.3|144
1679406900000|2023-03-21 13:55:00|26639.3|26624.3|26669.3|26654.3|26674.3|26659.3|26634.3|26619.3|217
1679407200000|2023-03-21 14:00:00|26671.8|26656.8|26656.8|26641.8|26706.8|26691.8|26654.3|26639.3|309
1679407500000|2023-03-21 14:05:00|26654.3|26639.3|26646.8|26631.8|26666.8|26651.8|26639.3|26624.3|216
1679407800000|2023-03-21 14:10:00|26649.3|26634.3|26626.8|26611.8|26669.3|26654.3|26624.3|26609.3|124
1679408100000|2023-03-21 14:15:00|26624.3|26609.3|26556.8|26541.8|26629.3|26614.3|26554.3|26539.3|343
1679408400000|2023-03-21 14:20:00|26554.3|26539.3|26546.8|26531.8|26576.8|26561.8|26536.8|26521.8|207
1679408700000|2023-03-21 14:25:00|26549.3|26534.3|26571.8|26556.8|26576.8|26561.8|26529.3|26514.3|255
1679409000000|2023-03-21 14:30:00|26569.3|26554.3|26566.8|26551.8|26584.3|26569.3|26559.3|26544.3|118
1679409300000|2023-03-21 14:35:00|26564.3|26549.3|26591.8|26576.8|26594.3|26579.3|26529.3|26514.3|122
1679409600000|2023-03-21 14:40:00|26594.3|26579.3|26579.3|26564.3|26594.3|26579.3|26546.8|26531.8|101
1679409900000|2023-03-21 14:45:00|26581.8|26566.8|26619.3|26604.3|26624.3|26609.3|26576.8|26561.8|136
1679410200000|2023-03-21 14:50:00|26616.8|26601.8|26549.3|26534.3|26616.8|26601.8|26544.3|26529.3|154
1679410500000|2023-03-21 14:55:00|26546.8|26531.8|26546.8|26531.8|26559.3|26544.3|26524.3|26509.3|221
1679410800000|2023-03-21 15:00:00|26549.3|26534.3|26564.3|26549.3|26574.3|26559.3|26534.3|26519.3|150
1679411100000|2023-03-21 15:05:00|26566.8|26551.8|26554.3|26539.3|26579.3|26564.3|26551.8|26536.8|167
1679411400000|2023-03-21 15:10:00|26554.7|26539.7|26619.7|26604.7|26624.7|26609.7|26554.7|26539.7|100
1679411700000|2023-03-21 15:15:00|26622.2|26607.2|26587.2|26572.2|26629.7|26614.7|26562.2|26547.2|271
1679412000000|2023-03-21 15:20:00|26589.7|26574.7|26587.2|26572.2|26594.7|26579.7|26559.7|26544.7|140
1679412300000|2023-03-21 15:25:00|26589.7|26574.7|26572.2|26557.2|26592.2|26577.2|26554.7|26539.7|108
1679412600000|2023-03-21 15:30:00|26569.7|26554.7|26589.7|26574.7|26604.7|26589.7|26569.7|26554.7|108
1679412900000|2023-03-21 15:35:00|26594.7|26579.7|26582.2|26567.2|26614.7|26599.7|26569.7|26554.7|166
1679413200000|2023-03-21 15:40:00|26584.7|26569.7|26542.2|26527.2|26592.2|26577.2|26534.7|26519.7|190
1679413500000|2023-03-21 15:45:00|26544.7|26529.7|26557.2|26542.2|26559.7|26544.7|26527.2|26512.2|114
1679413800000|2023-03-21 15:50:00|26559.7|26544.7|26579.7|26564.7|26584.7|26569.7|26559.7|26544.7|136
1679414100000|2023-03-21 15:55:00|26582.2|26567.2|26564.7|26549.7|26584.7|26569.7|26554.7|26539.7|86
1679414400000|2023-03-21 16:00:00|26559.7|26544.7|26569.7|26554.7|26579.7|26564.7|26554.7|26539.7|125
1679414700000|2023-03-21 16:05:00|26574.7|26559.7|26574.7|26559.7|26589.7|26574.7|26559.7|26544.7|202
1679415000000|2023-03-21 16:10:00|26577.2|26562.2|26579.7|26564.7|26589.7|26574.7|26569.7|26554.7|258
1679415300000|2023-03-21 16:15:00|26577.2|26562.2|26574.7|26559.7|26577.2|26562.2|26564.7|26549.7|141
1679415600000|2023-03-21 16:20:00|26572.2|26557.2|26569.7|26554.7|26577.2|26562.2|26564.7|26549.7|135
1679415900000|2023-03-21 16:25:00|26567.2|26552.2|26567.2|26552.2|26587.2|26572.2|26564.7|26549.7|325
1679416200000|2023-03-21 16:30:00|26564.7|26549.7|26559.7|26544.7|26599.7|26584.7|26554.7|26539.7|679
1679416500000|2023-03-21 16:35:00|26562.2|26547.2|26557.2|26542.2|26569.7|26554.7|26547.2|26532.2|300
1679416800000|2023-03-21 16:40:00|26559.7|26544.7|26554.7|26539.7|26559.7|26544.7|26542.2|26527.2|53
1679417100000|2023-03-21 16:45:00|26549.7|26534.7|26564.7|26549.7|26564.7|26549.7|26542.2|26527.2|33
1679417400000|2023-03-21 16:50:00|26567.2|26547.2|26582.2|26562.2|26592.2|26572.2|26562.2|26542.2|32
1679417700000|2023-03-21 16:55:00|26577.2|26557.2|26582.2|26557.2|26587.2|26567.2|26577.2|26557.2|29
1679418000000|2023-03-21 17:00:00|26577.2|26562.2|26577.2|26552.2|26582.2|26562.2|26572.2|26552.2|10
1679418300000|2023-03-21 17:05:00|26582.2|26557.2|26587.2|26567.2|26592.2|26572.2|26572.2|26552.2|23
1679418600000|2023-03-21 17:10:00|26592.2|26562.2|26592.2|26567.2|26597.2|26577.2|26587.2|26562.2|13
1679418900000|2023-03-21 17:15:00|26587.2|26572.2|26592.2|26572.2|26597.2|26572.2|26587.2|26562.2|28
1679419200000|2023-03-21 17:20:00|26597.2|26567.2|26592.2|26572.2|26597.2|26572.2|26587.2|26567.2|12
1679419500000|2023-03-21 17:25:00|26597.2|26567.2|26602.2|26582.2|26602.2|26582.2|26587.2|26567.2|11
1679419800000|2023-03-21 17:30:00|26607.2|26587.2|26612.2|26592.2|26612.2|26592.2|26607.2|26587.2|14
1679420100000|2023-03-21 17:35:00|26607.2|26587.2|26612.2|26592.2|26617.2|26602.2|26607.2|26587.2|20
1679420400000|2023-03-21 17:40:00|26607.2|26587.2|26617.2|26592.2|26617.2|26597.2|26602.2|26582.2|14
1679420700000|2023-03-21 17:45:00|26612.2|26597.2|26607.2|26587.2|26617.2|26597.2|26607.2|26582.2|7
1679421000000|2023-03-21 17:50:00|26602.2|26582.2|26597.2|26572.2|26602.2|26582.2|26592.2|26572.2|14
1679421300000|2023-03-21 17:55:00|26592.2|26567.2|26562.2|26537.2|26592.2|26567.2|26562.2|26537.2|57
1679421600000|2023-03-21 18:00:00|26567.2|26542.2|26572.2|26552.2|26572.2|26552.2|26562.2|26537.2|37
1679421900000|2023-03-21 18:05:00|26577.2|26547.2|26572.2|26552.2|26582.2|26562.2|26567.2|26547.2|46
1679422200000|2023-03-21 18:10:00|26577.2|26557.2|26587.2|26567.2|26587.2|26567.2|26577.2|26557.2|20
1679422500000|2023-03-21 18:15:00|26582.2|26562.2|26597.2|26577.2|26597.2|26577.2|26582.2|26562.2|15
1679422800000|2023-03-21 18:20:00|26602.2|26582.2|26602.2|26577.2|26607.2|26587.2|26592.2|26572.2|37
1679423100000|2023-03-21 18:25:00|26607.2|26582.2|26602.2|26582.2|26612.2|26592.2|26597.2|26577.2|22
1679423400000|2023-03-21 18:30:00|26607.2|26587.2|26612.2|26592.2|26617.2|26597.2|26602.2|26587.2|78
1679423700000|2023-03-21 18:35:00|26617.2|26597.2|26602.2|26582.2|26622.2|26602.2|26602.2|26582.2|30
1679424000000|2023-03-21 18:40:00|26607.2|26587.2|26627.2|26607.2|26627.2|26607.2|26607.2|26587.2|28
1679424300000|2023-03-21 18:45:00|26632.2|26612.2|26637.2|26617.2|26642.2|26617.2|26627.2|26607.2|28
1679424600000|2023-03-21 18:50:00|26642.2|26622.2|26632.2|26607.2|26642.2|26622.2|26617.2|26597.2|45
1679424900000|2023-03-21 18:55:00|26627.2|26612.2|26637.2|26617.2|26647.2|26627.2|26627.2|26607.2|32
1679425200000|2023-03-21 19:00:00|26632.2|26612.2|26652.2|26632.2|26652.2|26632.2|26632.2|26612.2|35
1679425500000|2023-03-21 19:05:00|26647.2|26627.2|26647.2|26627.2|26652.2|26632.2|26642.2|26622.2|14
1679425800000|2023-03-21 19:10:00|26642.2|26622.2|26652.2|26627.2|26662.2|26642.2|26642.2|26622.2|30
1679426100000|2023-03-21 19:15:00|26647.2|26632.2|26662.2|26642.2|26662.2|26642.2|26647.2|26627.2|4
1679426400000|2023-03-21 19:20:00|26667.2|26647.2|26652.2|26632.2|26667.2|26647.2|26647.2|26627.2|22
1679426700000|2023-03-21 19:25:00|26647.2|26627.2|26654.7|26639.7|26657.2|26639.7|26642.2|26622.2|29
1679427000000|2023-03-21 19:30:00|26652.2|26637.2|26649.7|26634.7|26657.2|26642.2|26644.7|26629.7|31
1679427300000|2023-03-21 19:35:00|26647.2|26632.2|26687.2|26672.2|26687.2|26672.2|26647.2|26632.2|53
1679427600000|2023-03-21 19:40:00|26689.7|26674.7|26694.7|26679.7|26699.7|26684.7|26684.7|26669.7|50
1679427900000|2023-03-21 19:45:00|26697.2|26682.2|26687.2|26672.2|26699.7|26684.7|26679.7|26664.7|13
1679428200000|2023-03-21 19:50:00|26684.7|26669.7|26679.7|26664.7|26687.2|26672.2|26672.2|26657.2|12
1679428500000|2023-03-21 19:55:00|26677.2|26662.2|26647.2|26632.2|26679.7|26664.7|26634.7|26619.7|125
1679428800000|2023-03-21 20:00:00|26649.7|26634.7|26652.2|26637.2|26654.7|26639.7|26644.7|26629.7|24
1679429100000|2023-03-21 20:05:00|26654.7|26639.7|26657.2|26642.2|26659.7|26644.7|26649.7|26634.7|6
1679429400000|2023-03-21 20:10:00|26652.2|26637.2|26654.7|26639.7|26654.7|26639.7|26649.7|26634.7|4
1679429700000|2023-03-21 20:15:00|26652.2|26637.2|26659.7|26644.7|26659.7|26644.7|26652.2|26637.2|4
1679430000000|2023-03-21 20:20:00|26657.2|26642.2|26677.2|26662.2|26677.2|26662.2|26657.2|26642.2|6
1679430300000|2023-03-21 20:25:00|26674.7|26659.7|26677.2|26662.2|26679.7|26664.7|26672.2|26657.2|1
1679430600000|2023-03-21 20:30:00|26679.7|26664.7|26699.7|26684.7|26699.7|26684.7|26677.2|26662.2|54
1679430900000|2023-03-21 20:35:00|26697.2|26682.2|26697.2|26682.2|26702.2|26687.2|26694.7|26679.7|20
1679431200000|2023-03-21 20:40:00|26694.7|26679.7|26694.7|26679.7|26697.2|26682.2|26687.2|26672.2|7
1679431500000|2023-03-21 20:45:00|26692.2|26677.2|26692.2|26677.2|26692.2|26677.2|26687.2|26672.2|3
1679431800000|2023-03-21 20:50:00|26694.7|26679.7|26689.7|26674.7|26694.7|26679.7|26682.2|26667.2|17
1679432100000|2023-03-21 20:55:00|26692.2|26677.2|26689.7|26674.7|26699.7|26684.7|26689.7|26674.7|24
1679432400000|2023-03-21 21:00:00|26707.2|26667.2|26707.4|26667.4|26708.6|26668.6|26706|26666|0
1679432700000|2023-03-21 21:05:00|26707.3|26667.3|26707.4|26667.4|26707.4|26667.4|26706.1|26666.1|0
1679433000000|2023-03-21 21:10:00|26708|26668|26708|26668|26709.3|26669.3|26708|26668|0
1679433300000|2023-03-21 21:15:00|26708.6|26668.6|26706.1|26666.1|26708.6|26668.6|26705.5|26665.5|0
1679433600000|2023-03-21 21:20:00|26705.5|26665.5|26706.1|26666.1|26707.4|26667.4|26705.5|26665.5|0
1679433900000|2023-03-21 21:25:00|26705.5|26665.5|26706.7|26666.7|26706.7|26666.7|26704.2|26664.2|0
1679434200000|2023-03-21 21:30:00|26707.4|26667.4|26706.1|26666.1|26707.4|26667.4|26706.1|26666.1|0
1679434500000|2023-03-21 21:35:00|26705.5|26665.5|26699.1|26659.1|26705.5|26665.5|26699.1|26659.1|0
1679434800000|2023-03-21 21:40:00|26699.2|26659.2|26697.9|26657.9|26699.8|26659.8|26697.9|26657.9|0
1679435100000|2023-03-21 21:45:00|26699.1|26659.1|26697.2|26657.2|26701.7|26661.7|26697.2|26657.2|0
1679435400000|2023-03-21 21:50:00|26697.9|26657.9|26697.9|26657.9|26699.8|26659.8|26697.9|26657.9|0
1679435700000|2023-03-21 21:55:00|26697.8|26657.8|26697.9|26657.9|26699.1|26659.1|26696.6|26656.6|0
1679436000000|2023-03-21 22:00:00|26698|26658|26689|26649|26703.6|26663.6|26681.4|26641.4|0
1679436300000|2023-03-21 22:05:00|26689.6|26649.6|26678.9|26638.9|26692.8|26652.8|26678.9|26638.9|0
1679436600000|2023-03-21 22:10:00|26681.4|26641.4|26678.9|26638.9|26683.3|26643.3|26678.9|26638.9|0
1679436900000|2023-03-21 22:15:00|26680.1|26640.1|26676.3|26636.3|26685.2|26645.2|26675.1|26635.1|0
1679437200000|2023-03-21 22:20:00|26675.1|26635.1|26681.4|26641.4|26683.3|26643.3|26675.1|26635.1|0
1679437500000|2023-03-21 22:25:00|26683.3|26643.3|26681.4|26641.4|26683.3|26643.3|26677|26637|0
1679437800000|2023-03-21 22:30:00|26683.3|26643.3|26689|26649|26689|26649|26683.3|26643.3|0
1679438100000|2023-03-21 22:35:00|26688.9|26648.9|26691.5|26651.5|26692.8|26652.8|26685.2|26645.2|0
1679438400000|2023-03-21 22:40:00|26690.9|26650.9|26689|26649|26692.8|26652.8|26687.1|26647.1|0
1679438700000|2023-03-21 22:45:00|26689.6|26649.6|26689|26649|26692.8|26652.8|26687.1|26647.1|0
1679439000000|2023-03-21 22:50:00|26687.7|26647.7|26692.8|26652.8|26694.7|26654.7|26687.7|26647.7|0
1679439300000|2023-03-21 22:55:00|26692.9|26652.9|26692.8|26652.8|26698.5|26658.5|26690.9|26650.9|0
1679439600000|2023-03-21 23:00:00|26691.5|26651.5|26696.6|26656.6|26698.5|26658.5|26690.9|26650.9|0
1679439900000|2023-03-21 23:05:00|26696.5|26656.5|26691.5|26651.5|26698.5|26658.5|26690.9|26650.9|0
1679440200000|2023-03-21 23:10:00|26691.6|26651.6|26689|26649|26692.8|26652.8|26687.1|26647.1|0
1679440500000|2023-03-21 23:15:00|26690.9|26650.9|26687.1|26647.1|26690.9|26650.9|26687.1|26647.1|0
1679440800000|2023-03-21 23:20:00|26687.7|26647.7|26690.9|26650.9|26694.7|26654.7|26687.1|26647.1|0
1679441100000|2023-03-21 23:25:00|26691.5|26651.5|26698.5|26658.5|26702.3|26662.3|26690.9|26650.9|0
1679441400000|2023-03-21 23:30:00|26697.9|26657.9|26694.7|26654.7|26700.4|26660.4|26692.8|26652.8|0
1679441700000|2023-03-21 23:35:00|26694.6|26654.6|26694.7|26654.7|26696|26656|26689|26649|0
1679442000000|2023-03-21 23:40:00|26696|26656|26696.6|26656.6|26698.5|26658.5|26692.8|26652.8|0
1679442300000|2023-03-21 23:45:00|26696|26656|26691.5|26651.5|26696.6|26656.6|26682|26642|0
1679442600000|2023-03-21 23:50:00|26693.4|26653.4|26697.2|26657.2|26699.1|26659.1|26689.6|26649.6|0
1679442900000|2023-03-21 23:55:00|26697.1|26657.1|26693.4|26653.4|26697.2|26657.2|26687.7|26647.7|0
1679443200000|2023-03-22 00:00:00|26693.3|26653.3|26666.1|26626.1|26695.3|26655.3|26664.2|26624.2|0
1679443500000|2023-03-22 00:05:00|26666.2|26626.2|26681.8|26641.8|26691.9|26651.9|26666.2|26626.2|0
1679443800000|2023-03-22 00:10:00|26683.7|26643.7|26680.1|26640.1|26692.3|26652.3|26673.7|26633.7|0
1679444100000|2023-03-22 00:15:00|26680|26640|26674.3|26634.3|26689.8|26649.8|26668.1|26628.1|0
1679444400000|2023-03-22 00:20:00|26674.2|26634.2|26668|26628|26674.4|26634.4|26661.6|26621.6|0
1679444700000|2023-03-22 00:25:00|26668.1|26628.1|26661.9|26621.9|26674.3|26634.3|26661.9|26621.9|0
1679445000000|2023-03-22 00:30:00|26662|26622|26668.1|26628.1|26668.1|26628.1|26661.8|26621.8|0
1679445300000|2023-03-22 00:35:00|26668|26628|26661.6|26621.6|26668.1|26628.1|26661.6|26621.6|0
1679445600000|2023-03-22 00:40:00|26661.7|26621.7|26661.9|26621.9|26668.1|26628.1|26661.7|26621.7|0
1679445900000|2023-03-22 00:45:00|26662|26622|26668.3|26628.3|26668.5|26628.5|26661.9|26621.9|0
1679446200000|2023-03-22 00:50:00|26668.4|26628.4|26649.7|26609.7|26668.4|26628.4|26649.7|26609.7|0
1679446500000|2023-03-22 00:55:00|26649.8|26609.8|26655.8|26615.8|26662.1|26622.1|26649.7|26609.7|0
1679446800000|2023-03-22 01:00:00|26655.9|26615.9|26655.8|26615.8|26668.2|26628.2|26649.5|26609.5|0
1679447100000|2023-03-22 01:05:00|26658.9|26618.9|26655.6|26615.6|26661.9|26621.9|26655.5|26615.5|0
1679447400000|2023-03-22 01:10:00|26655.7|26615.7|26655.6|26615.6|26661.9|26621.9|26649.3|26609.3|0
1679447700000|2023-03-22 01:15:00|26649.4|26609.4|26668|26628|26680.5|26640.5|26649.4|26609.4|0
1679448000000|2023-03-22 01:20:00|26661.8|26621.8|26674.3|26634.3|26674.3|26634.3|26661.7|26621.7|0
1679448300000|2023-03-22 01:25:00|26674.4|26634.4|26687.1|26647.1|26693.3|26653.3|26674.3|26634.3|0
1679448600000|2023-03-22 01:30:00|26687|26647|26671.4|26631.4|26687.1|26647.1|26668.3|26628.3|0
1679448900000|2023-03-22 01:35:00|26674.5|26634.5|26687.2|26647.2|26687.2|26647.2|26668.2|26628.2|0
1679449200000|2023-03-22 01:40:00|26687.1|26647.1|26699.8|26659.8|26706|26666|26687.1|26647.1|0
1679449500000|2023-03-22 01:45:00|26702.8|26662.8|26693.4|26653.4|26702.8|26662.8|26687.2|26647.2|0
1679449800000|2023-03-22 01:50:00|26693.5|26653.5|26693.4|26653.4|26699.8|26659.8|26693.4|26653.4|0
1679450100000|2023-03-22 01:55:00|26693.5|26653.5|26699.8|26659.8|26706|26666|26693.4|26653.4|0
1679450400000|2023-03-22 02:00:00|26706|26666|26699.7|26659.7|26706|26666|26693.4|26653.4|0
1679450700000|2023-03-22 02:05:00|26699.8|26659.8|26705.7|26665.7|26712.1|26672.1|26699.6|26659.6|0
1679451000000|2023-03-22 02:10:00|26705.6|26665.6|26705.8|26665.8|26712|26672|26705.6|26665.6|0
1679451300000|2023-03-22 02:15:00|26705.7|26665.7|26699.6|26659.6|26705.8|26665.8|26699.5|26659.5|0
1679451600000|2023-03-22 02:20:00|26699.5|26659.5|26699.6|26659.6|26699.7|26659.7|26699.5|26659.5|0
1679451900000|2023-03-22 02:25:00|26699.7|26659.7|26699.6|26659.6|26705.8|26665.8|26699.6|26659.6|0
1679452200000|2023-03-22 02:30:00|26699.5|26659.5|26687.1|26647.1|26699.6|26659.6|26686.9|26646.9|0
1679452500000|2023-03-22 02:35:00|26687|26647|26687.1|26647.1|26687.2|26647.2|26680.7|26640.7|0
1679452800000|2023-03-22 02:40:00|26687|26647|26668.5|26628.5|26687|26647|26668.3|26628.3|0
1679453100000|2023-03-22 02:45:00|26674.6|26634.6|26668.5|26628.5|26674.7|26634.7|26668.4|26628.4|0
1679453400000|2023-03-22 02:50:00|26668.4|26628.4|26668.3|26628.3|26674.7|26634.7|26668.3|26628.3|0
1679453700000|2023-03-22 02:55:00|26668.4|26628.4|26668.3|26628.3|26668.4|26628.4|26661.9|26621.9|0
1679454000000|2023-03-22 03:00:00|26668.4|26628.4|26662|26622|26668.4|26628.4|26655.8|26615.8|0
1679454300000|2023-03-22 03:05:00|26661.9|26621.9|26662|26622|26668.3|26628.3|26661.9|26621.9|0
1679454600000|2023-03-22 03:10:00|26661.9|26621.9|26668.3|26628.3|26668.3|26628.3|26661.9|26621.9|0
1679454900000|2023-03-22 03:15:00|26668.1|26628.1|26662.1|26622.1|26668.3|26628.3|26662|26622|0
1679455200000|2023-03-22 03:20:00|26662|26622|26668.2|26628.2|26668.4|26628.4|26662|26622|0
1679455500000|2023-03-22 03:25:00|26668.1|26628.1|26668.1|26628.1|26668.2|26628.2|26668.1|26628.1|0
1679455800000|2023-03-22 03:30:00|26668.2|26628.2|26674.5|26634.5|26674.6|26634.6|26668.1|26628.1|0
1679456100000|2023-03-22 03:35:00|26674.6|26634.6|26674.6|26634.6|26674.7|26634.7|26674.5|26634.5|0
1679456400000|2023-03-22 03:40:00|26674.7|26634.7|26674.7|26634.7|26680.9|26640.9|26674.6|26634.6|0
1679456700000|2023-03-22 03:45:00|26680.8|26640.8|26687|26647|26687.1|26647.1|26680.8|26640.8|0
1679457000000|2023-03-22 03:50:00|26687.1|26647.1|26680.9|26640.9|26687.1|26647.1|26674.6|26634.6|0
1679457300000|2023-03-22 03:55:00|26681|26641|26681|26641|26681|26641|26680.9|26640.9|0
1679457600000|2023-03-22 04:00:00|26678.1|26638.1|26678.1|26638.1|26684.3|26644.3|26677.9|26637.9|0
1679457900000|2023-03-22 04:05:00|26678|26638|26678.2|26638.2|26684.3|26644.3|26678|26638|0
1679458200000|2023-03-22 04:10:00|26687.4|26647.4|26696.8|26656.8|26696.9|26656.9|26687.4|26647.4|0
1679458500000|2023-03-22 04:15:00|26690.7|26650.7|26696.8|26656.8|26696.8|26656.8|26690.5|26650.5|0
1679458800000|2023-03-22 04:20:00|26699.8|26659.8|26690.5|26650.5|26702.9|26662.9|26690.5|26650.5|0
1679459100000|2023-03-22 04:25:00|26690.6|26650.6|26690.6|26650.6|26690.6|26650.6|26690.5|26650.5|0
1679459400000|2023-03-22 04:30:00|26690.5|26650.5|26690.8|26650.8|26693.9|26653.9|26684.3|26644.3|0
1679459700000|2023-03-22 04:35:00|26690.7|26650.7|26684.6|26644.6|26690.8|26650.8|26684.6|26644.6|0
1679460000000|2023-03-22 04:40:00|26684.7|26644.7|26690.9|26650.9|26697.3|26657.3|26684.7|26644.7|0
1679460300000|2023-03-22 04:45:00|26697.1|26657.1|26703.2|26663.2|26703.2|26663.2|26690.8|26650.8|0
1679460600000|2023-03-22 04:50:00|26697|26657|26703.1|26663.1|26703.1|26663.1|26696.9|26656.9|0
1679460900000|2023-03-22 04:55:00|26703|26663|26703.2|26663.2|26703.2|26663.2|26696.9|26656.9|0
1679461200000|2023-03-22 05:00:00|26703.3|26663.3|26696.8|26656.8|26703.4|26663.4|26696.8|26656.8|0
1679461500000|2023-03-22 05:05:00|26696.9|26656.9|26687.6|26647.6|26696.9|26656.9|26687.6|26647.6|0
1679461800000|2023-03-22 05:10:00|26687.7|26647.7|26675.1|26635.1|26690.7|26650.7|26675.1|26635.1|0
1679462100000|2023-03-22 05:15:00|26678.2|26638.2|26684.5|26644.5|26690.7|26650.7|26678.2|26638.2|0
1679462400000|2023-03-22 05:20:00|26684.6|26644.6|26678.3|26638.3|26684.6|26644.6|26678.2|26638.2|0
1679462700000|2023-03-22 05:25:00|26678.2|26638.2|26672|26632|26678.3|26638.3|26671.9|26631.9|0
1679463000000|2023-03-22 05:30:00|26671.9|26631.9|26678.4|26638.4|26678.4|26638.4|26668.9|26628.9|0
1679463300000|2023-03-22 05:35:00|26672.2|26632.2|26678.4|26638.4|26678.4|26638.4|26672.2|26632.2|0
1679463600000|2023-03-22 05:40:00|26678.3|26638.3|26678.4|26638.4|26678.4|26638.4|26678.3|26638.3|0
1679463900000|2023-03-22 05:45:00|26678.5|26638.5|26678.5|26638.5|26684.8|26644.8|26678.4|26638.4|0
1679464200000|2023-03-22 05:50:00|26678.4|26638.4|26672|26632|26678.4|26638.4|26665.7|26625.7|0
1679464500000|2023-03-22 05:55:00|26672.1|26632.1|26672|26632|26678.2|26638.2|26671.9|26631.9|0
1679464800000|2023-03-22 06:00:00|26671.9|26631.9|26653.3|26613.3|26671.9|26631.9|26640.9|26600.9|0
1679465100000|2023-03-22 06:05:00|26650.2|26610.2|26653.2|26613.2|26656.3|26616.3|26640.8|26600.8|0
1679465400000|2023-03-22 06:10:00|26653.1|26613.1|26665.8|26625.8|26665.8|26625.8|26653.1|26613.1|0
1679465700000|2023-03-22 06:15:00|26665.9|26625.9|26659.5|26619.5|26665.9|26625.9|26659.5|26619.5|0
1679466000000|2023-03-22 06:20:00|26659.6|26619.6|26659.7|26619.7|26665.9|26625.9|26653.5|26613.5|0
1679466300000|2023-03-22 06:25:00|26659.8|26619.8|26666|26626|26666|26626|26659.7|26619.7|0
1679466600000|2023-03-22 06:30:00|26665.9|26625.9|26665.9|26625.9|26666|26626|26665.9|26625.9|0
1679466900000|2023-03-22 06:35:00|26659.7|26619.7|26665.9|26625.9|26665.9|26625.9|26659.7|26619.7|0
1679467200000|2023-03-22 06:40:00|26665.8|26625.8|26659.5|26619.5|26665.8|26625.8|26659.5|26619.5|0
1679467500000|2023-03-22 06:45:00|26659.4|26619.4|26665.7|26625.7|26665.7|26625.7|26659.4|26619.4|0
1679467800000|2023-03-22 06:50:00|26665.8|26625.8|26678.2|26638.2|26678.3|26638.3|26659.5|26619.5|0
1679468100000|2023-03-22 06:55:00|26675.2|26635.2|26666|26626|26675.2|26635.2|26665.8|26625.8|0
1679468400000|2023-03-22 07:00:00|26672.2|26632.2|26587.2|26572.2|26672.2|26632.2|26577.2|26562.2|80
1679468700000|2023-03-22 07:05:00|26589.7|26574.7|26557.2|26542.2|26589.7|26574.7|26552.2|26537.2|58
1679469000000|2023-03-22 07:10:00|26559.7|26544.7|26554.7|26539.7|26559.7|26544.7|26542.2|26527.2|22
1679469300000|2023-03-22 07:15:00|26552.2|26537.2|26582.2|26567.2|26597.2|26582.2|26552.2|26537.2|58
1679469600000|2023-03-22 07:20:00|26579.7|26564.7|26572.2|26557.2|26584.7|26569.7|26572.2|26557.2|17
1679469900000|2023-03-22 07:25:00|26569.7|26554.7|26534.7|26519.7|26572.2|26557.2|26534.7|26519.7|27
1679470200000|2023-03-22 07:30:00|26529.7|26514.7|26542.2|26527.2|26544.7|26529.7|26522.2|26507.2|44
1679470500000|2023-03-22 07:35:00|26539.7|26524.7|26522.2|26507.2|26539.7|26524.7|26512.2|26497.2|52
1679470800000|2023-03-22 07:40:00|26524.7|26509.7|26497.2|26482.2|26524.7|26509.7|26494.7|26479.7|21
1679471100000|2023-03-22 07:45:00|26494.7|26479.7|26512.2|26497.2|26512.2|26497.2|26492.2|26477.2|44
1679471400000|2023-03-22 07:50:00|26514.7|26499.7|26532.2|26517.2|26537.2|26522.2|26507.2|26492.2|30
1679471700000|2023-03-22 07:55:00|26529.7|26514.7|26557.2|26542.2|26557.2|26542.2|26514.7|26499.7|92
1679472000000|2023-03-22 08:00:00|26554.7|26539.7|26484.7|26469.7|26554.7|26539.7|26474.7|26459.7|758
1679472300000|2023-03-22 08:05:00|26489.7|26474.7|26539.7|26524.7|26542.2|26527.2|26474.7|26459.7|498
1679472600000|2023-03-22 08:10:00|26544.7|26529.7|26534.7|26519.7|26594.7|26579.7|26519.7|26504.7|482
1679472900000|2023-03-22 08:15:00|26529.7|26514.7|26462.2|26447.2|26534.7|26519.7|26459.7|26444.7|372
1679473200000|2023-03-22 08:20:00|26464.7|26449.7|26479.7|26464.7|26489.7|26474.7|26442.2|26427.2|302
1679473500000|2023-03-22 08:25:00|26482.2|26467.2|26504.7|26489.7|26549.7|26534.7|26469.7|26454.7|216
1679473800000|2023-03-22 08:30:00|26502.2|26487.2|26519.7|26504.7|26524.7|26509.7|26474.7|26459.7|385
1679474100000|2023-03-22 08:35:00|26517.2|26502.2|26507.2|26492.2|26539.7|26524.7|26474.7|26459.7|150
1679474400000|2023-03-22 08:40:00|26511.7|26496.7|26559.2|26544.2|26559.2|26544.2|26504.2|26489.2|98
1679474700000|2023-03-22 08:45:00|26561.7|26546.7|26589.2|26574.2|26594.2|26579.2|26544.2|26529.2|175
1679475000000|2023-03-22 08:50:00|26584.2|26569.2|26564.2|26549.2|26586.7|26571.7|26544.2|26529.2|135
1679475300000|2023-03-22 08:55:00|26566.7|26551.7|26559.2|26544.2|26571.7|26556.7|26544.2|26529.2|104
1679475600000|2023-03-22 09:00:00|26561.7|26546.7|26574.2|26559.2|26574.2|26559.2|26519.2|26504.2|158
1679475900000|2023-03-22 09:05:00|26569.2|26554.2|26519.2|26504.2|26569.2|26554.2|26519.2|26504.2|160
1679476200000|2023-03-22 09:10:00|26521.7|26506.7|26534.2|26519.2|26559.2|26544.2|26514.2|26499.2|148
1679476500000|2023-03-22 09:15:00|26536.7|26521.7|26546.7|26531.7|26571.7|26556.7|26529.2|26514.2|94
1679476800000|2023-03-22 09:20:00|26549.2|26534.2|26559.2|26544.2|26571.7|26556.7|26539.2|26524.2|163
1679477100000|2023-03-22 09:25:00|26561.7|26546.7|26584.2|26569.2|26601.7|26586.7|26559.2|26544.2|124
1679477400000|2023-03-22 09:30:00|26586.7|26571.7|26599.2|26584.2|26601.7|26586.7|26574.2|26559.2|166
1679477700000|2023-03-22 09:35:00|26596.7|26581.7|26631.7|26616.7|26631.7|26616.7|26594.2|26579.2|155
1679478000000|2023-03-22 09:40:00|26629.2|26614.2|26624.2|26609.2|26649.2|26634.2|26604.2|26589.2|157
1679478300000|2023-03-22 09:45:00|26629.2|26614.2|26604.2|26589.2|26646.7|26631.7|26601.7|26586.7|105
1679478600000|2023-03-22 09:50:00|26606.7|26591.7|26589.2|26574.2|26609.2|26594.2|26579.2|26564.2|95
1679478900000|2023-03-22 09:55:00|26591.7|26576.7|26609.2|26594.2|26609.2|26594.2|26574.2|26559.2|55
1679479200000|2023-03-22 10:00:00|26606.7|26591.7|26579.2|26564.2|26609.2|26594.2|26571.7|26556.7|94
1679479500000|2023-03-22 10:05:00|26574.2|26559.2|26564.2|26549.2|26579.2|26564.2|26554.2|26539.2|97
1679479800000|2023-03-22 10:10:00|26561.7|26546.7|26559.2|26544.2|26594.2|26579.2|26549.2|26534.2|105
1679480100000|2023-03-22 10:15:00|26554.2|26539.2|26579.2|26564.2|26584.2|26569.2|26554.2|26539.2|59
1679480400000|2023-03-22 10:20:00|26574.2|26559.2|26579.2|26564.2|26591.7|26576.7|26574.2|26559.2|55
1679480700000|2023-03-22 10:25:00|26576.7|26561.7|26604.2|26589.2|26614.2|26599.2|26574.2|26559.2|47
1679481000000|2023-03-22 10:30:00|26599.2|26584.2|26599.2|26584.2|26609.2|26594.2|26589.2|26574.2|90
1679481300000|2023-03-22 10:35:00|26596.7|26581.7|26599.2|26584.2|26609.2|26594.2|26594.2|26579.2|60
1679481600000|2023-03-22 10:40:00|26596.7|26581.7|26604.2|26589.2|26609.2|26594.2|26589.2|26574.2|37
1679481900000|2023-03-22 10:45:00|26606.7|26591.7|26619.2|26604.2|26619.2|26604.2|26594.2|26579.2|46
1679482200000|2023-03-22 10:50:00|26616.7|26601.7|26629.2|26614.2|26646.7|26631.7|26606.7|26591.7|115
1679482500000|2023-03-22 10:55:00|26631.7|26616.7|26614.2|26599.2|26631.7|26616.7|26606.7|26591.7|54
1679482800000|2023-03-22 11:00:00|26616.7|26601.7|26604.2|26589.2|26621.7|26606.7|26579.2|26564.2|141
1679483100000|2023-03-22 11:05:00|26606.7|26591.7|26619.2|26604.2|26624.2|26609.2|26599.2|26584.2|47
1679483400000|2023-03-22 11:10:00|26616.7|26601.7|26639.2|26624.2|26639.2|26624.2|26614.2|26599.2|46
1679483700000|2023-03-22 11:15:00|26636.7|26621.7|26656.7|26641.7|26659.2|26644.2|26636.7|26621.7|57
1679484000000|2023-03-22 11:20:00|26654.2|26639.2|26659.2|26644.2|26664.2|26649.2|26641.7|26626.7|92
1679484300000|2023-03-22 11:25:00|26661.7|26646.7|26644.2|26629.2|26679.2|26664.2|26644.2|26629.2|94
1679484600000|2023-03-22 11:30:00|26639.2|26624.2|26619.2|26604.2|26644.2|26629.2|26619.2|26604.2|82
1679484900000|2023-03-22 11:35:00|26616.7|26601.7|26639.2|26624.2|26641.7|26626.7|26606.7|26591.7|56
1679485200000|2023-03-22 11:40:00|26636.7|26621.7|26639.2|26624.2|26644.2|26629.2|26626.7|26611.7|52
1679485500000|2023-03-22 11:45:00|26634.2|26619.2|26626.7|26611.7|26639.2|26624.2|26621.7|26606.7|95
1679485800000|2023-03-22 11:50:00|26629.2|26614.2|26624.2|26609.2|26629.2|26614.2|26606.7|26591.7|88
1679486100000|2023-03-22 11:55:00|26621.7|26606.7|26624.2|26609.2|26624.2|26609.2|26614.2|26599.2|79
1679486400000|2023-03-22 12:00:00|26621.7|26606.7|26639.2|26624.2|26644.2|26629.2|26614.2|26599.2|86
1679486700000|2023-03-22 12:05:00|26641.7|26626.7|26654.2|26639.2|26659.2|26644.2|26641.7|26626.7|71
1679487000000|2023-03-22 12:10:00|26656.7|26641.7|26634.2|26619.2|26656.7|26641.7|26624.2|26609.2|50
1679487300000|2023-03-22 12:15:00|26639.2|26624.2|26629.2|26614.2|26649.2|26634.2|26629.2|26614.2|50
1679487600000|2023-03-22 12:20:00|26626.7|26611.7|26624.2|26609.2|26639.2|26624.2|26611.7|26596.7|87
1679487900000|2023-03-22 12:25:00|26621.7|26606.7|26619.2|26604.2|26631.7|26616.7|26611.7|26596.7|27
1679488200000|2023-03-22 12:30:00|26621.7|26606.7|26624.2|26609.2|26631.7|26616.7|26619.2|26604.2|26
1679488500000|2023-03-22 12:35:00|26621.7|26606.7|26629.2|26614.2|26634.2|26619.2|26619.2|26604.2|48
1679488800000|2023-03-22 12:40:00|26626.8|26611.8|26641.8|26626.8|26644.3|26629.3|26626.8|26611.8|33
1679489100000|2023-03-22 12:45:00|26639.3|26624.3|26629.3|26614.3|26639.3|26624.3|26614.3|26599.3|29
1679489400000|2023-03-22 12:50:00|26631.8|26616.8|26651.8|26636.8|26656.8|26641.8|26626.8|26611.8|38
1679489700000|2023-03-22 12:55:00|26649.3|26634.3|26641.8|26626.8|26656.8|26641.8|26626.8|26611.8|44
1679490000000|2023-03-22 13:00:00|26636.8|26621.8|26624.3|26609.3|26641.8|26626.8|26616.8|26601.8|81
1679490300000|2023-03-22 13:05:00|26626.8|26611.8|26611.8|26596.8|26629.3|26614.3|26611.8|26596.8|38
1679490600000|2023-03-22 13:10:00|26614.3|26599.3|26644.3|26629.3|26649.3|26634.3|26606.8|26591.8|77
1679490900000|2023-03-22 13:15:00|26641.8|26626.8|26654.3|26639.3|26661.8|26646.8|26641.8|26626.8|77
1679491200000|2023-03-22 13:20:00|26656.8|26641.8|26631.8|26616.8|26656.8|26641.8|26621.8|26606.8|72
1679491500000|2023-03-22 13:25:00|26629.3|26614.3|26611.8|26596.8|26631.8|26616.8|26606.8|26591.8|59
1679491800000|2023-03-22 13:30:00|26614.3|26599.3|26559.3|26544.3|26626.8|26611.8|26554.3|26539.3|139
1679492100000|2023-03-22 13:35:00|26561.8|26546.8|26606.8|26591.8|26614.3|26599.3|26556.8|26541.8|107
1679492400000|2023-03-22 13:40:00|26609.3|26594.3|26611.8|26596.8|26619.3|26604.3|26591.8|26576.8|70
1679492700000|2023-03-22 13:45:00|26609.3|26594.3|26629.3|26614.3|26634.3|26619.3|26591.8|26576.8|93
1679493000000|2023-03-22 13:50:00|26631.8|26616.8|26639.3|26624.3|26641.8|26626.8|26611.8|26596.8|71
1679493300000|2023-03-22 13:55:00|26641.8|26626.8|26661.8|26646.8|26671.8|26656.8|26626.8|26611.8|110
1679493600000|2023-03-22 14:00:00|26656.8|26641.8|26664.3|26649.3|26666.8|26651.8|26649.3|26634.3|96
1679493900000|2023-03-22 14:05:00|26666.8|26651.8|26676.8|26661.8|26681.8|26666.8|26656.8|26641.8|82
1679494200000|2023-03-22 14:10:00|26679.3|26664.3|26641.8|26626.8|26681.8|26666.8|26641.8|26626.8|60
1679494500000|2023-03-22 14:15:00|26644.3|26629.3|26654.3|26639.3|26666.8|26651.8|26644.3|26629.3|68
1679494800000|2023-03-22 14:20:00|26656.8|26641.8|26656.8|26641.8|26666.8|26651.8|26654.3|26639.3|44
1679495100000|2023-03-22 14:25:00|26659.3|26644.3|26671.8|26656.8|26676.8|26661.8|26646.8|26631.8|79
1679495400000|2023-03-22 14:30:00|26669.3|26654.3|26666.8|26651.8|26686.8|26671.8|26656.8|26641.8|93
1679495700000|2023-03-22 14:35:00|26664.3|26649.3|26671.8|26656.8|26671.8|26656.8|26651.8|26636.8|89
1679496000000|2023-03-22 14:40:00|26669.3|26654.3|26679.3|26664.3|26681.8|26666.8|26661.8|26646.8|54
1679496300000|2023-03-22 14:45:00|26681.8|26666.8|26651.8|26636.8|26686.8|26671.8|26649.3|26634.3|87
1679496600000|2023-03-22 14:50:00|26656.8|26641.8|26664.3|26649.3|26669.3|26654.3|26651.8|26636.8|71
1679496900000|2023-03-22 14:55:00|26661.8|26646.8|26631.8|26616.8|26666.8|26651.8|26629.3|26614.3|63
1679497200000|2023-03-22 15:00:00|26634.3|26619.3|26606.8|26591.8|26654.3|26639.3|26604.3|26589.3|134
1679497500000|2023-03-22 15:05:00|26611.8|26596.8|26599.3|26584.3|26624.3|26609.3|26594.3|26579.3|82
1679497800000|2023-03-22 15:10:00|26598.7|26583.7|26561.2|26546.2|26603.7|26588.7|26561.2|26546.2|123
1679498100000|2023-03-22 15:15:00|26563.7|26548.7|26566.2|26551.2|26576.2|26561.2|26546.2|26531.2|134
1679498400000|2023-03-22 15:20:00|26571.2|26556.2|26608.7|26593.7|26611.2|26596.2|26566.2|26551.2|95
1679498700000|2023-03-22 15:25:00|26611.2|26596.2|26583.7|26568.7|26611.2|26596.2|26566.2|26551.2|81
1679499000000|2023-03-22 15:30:00|26586.2|26571.2|26578.7|26563.7|26591.2|26576.2|26558.7|26543.7|94
1679499300000|2023-03-22 15:35:00|26576.2|26561.2|26578.7|26563.7|26581.2|26566.2|26558.7|26543.7|69
1679499600000|2023-03-22 15:40:00|26576.2|26561.2|26541.2|26526.2|26578.7|26563.7|26541.2|26526.2|68
1679499900000|2023-03-22 15:45:00|26536.2|26521.2|26566.2|26551.2|26566.2|26551.2|26536.2|26521.2|75
1679500200000|2023-03-22 15:50:00|26563.7|26548.7|26571.2|26556.2|26578.7|26563.7|26551.2|26536.2|66
1679500500000|2023-03-22 15:55:00|26576.2|26561.2|26553.7|26538.7|26576.2|26561.2|26551.2|26536.2|94
1679500800000|2023-03-22 16:00:00|26556.2|26541.2|26546.2|26531.2|26556.2|26541.2|26531.2|26516.2|174
1679501100000|2023-03-22 16:05:00|26543.7|26528.7|26531.2|26516.2|26546.2|26531.2|26526.2|26511.2|109
1679501400000|2023-03-22 16:10:00|26526.2|26511.2|26541.2|26526.2|26541.2|26526.2|26521.2|26506.2|137
1679501700000|2023-03-22 16:15:00|26538.7|26523.7|26546.2|26531.2|26551.2|26536.2|26526.2|26511.2|163
1679502000000|2023-03-22 16:20:00|26548.7|26533.7|26556.2|26541.2|26558.7|26543.7|26541.2|26526.2|120
1679502300000|2023-03-22 16:25:00|26553.7|26538.7|26556.2|26541.2|26563.7|26548.7|26548.7|26533.7|124
1679502600000|2023-03-22 16:30:00|26553.7|26538.7|26533.7|26518.7|26561.2|26546.2|26531.2|26516.2|191
1679502900000|2023-03-22 16:35:00|26531.2|26516.2|26523.7|26508.7|26531.2|26516.2|26521.2|26506.2|198
1679503200000|2023-03-22 16:40:00|26521.2|26506.2|26536.2|26521.2|26543.7|26528.7|26516.2|26501.2|107
1679503500000|2023-03-22 16:45:00|26538.7|26523.7|26546.2|26531.2|26551.2|26536.2|26538.7|26523.7|44
1679503800000|2023-03-22 16:50:00|26548.7|26528.7|26543.7|26523.7|26553.7|26533.7|26543.7|26523.7|7
1679504100000|2023-03-22 16:55:00|26538.7|26518.7|26533.7|26508.7|26538.7|26518.7|26523.7|26503.7|20
1679504400000|2023-03-22 17:00:00|26528.7|26513.7|26508.7|26488.7|26528.7|26513.7|26503.7|26483.7|44
1679504700000|2023-03-22 17:05:00|26513.7|26493.7|26493.7|26473.7|26523.7|26503.7|26488.7|26468.7|54
1679505000000|2023-03-22 17:10:00|26488.7|26468.7|26513.7|26488.7|26513.7|26493.7|26488.7|26468.7|17
1679505300000|2023-03-22 17:15:00|26518.7|26493.7|26528.7|26508.7|26528.7|26508.7|26513.7|26488.7|10
1679505600000|2023-03-22 17:20:00|26533.7|26503.7|26533.7|26508.7|26538.7|26513.7|26528.7|26503.7|24
1679505900000|2023-03-22 17:25:00|26528.7|26513.7|26543.7|26523.7|26543.7|26523.7|26528.7|26508.7|18
1679506200000|2023-03-22 17:30:00|26548.7|26528.7|26548.7|26523.7|26553.7|26533.7|26548.7|26523.7|5
1679506500000|2023-03-22 17:35:00|26543.7|26528.7|26538.7|26518.7|26543.7|26528.7|26533.7|26508.7|13
1679506800000|2023-03-22 17:40:00|26543.7|26523.7|26543.7|26523.7|26548.7|26523.7|26533.7|26513.7|11
1679507100000|2023-03-22 17:45:00|26548.7|26528.7|26553.7|26533.7|26558.7|26533.7|26543.7|26523.7|63
1679507400000|2023-03-22 17:50:00|26558.7|26528.7|26553.7|26528.7|26558.7|26533.7|26548.7|26528.7|13
1679507700000|2023-03-22 17:55:00|26548.7|26533.7|26582.7|26554.7|26588.7|26568.7|26548.7|26533.7|61
1679508000000|2023-03-22 18:00:00|26583.7|26558.7|26628.7|26608.7|26637.7|26613.7|26580.2|26552.2|98
1679508300000|2023-03-22 18:05:00|26623.7|26603.7|26623.7|26598.7|26698.7|26673.7|26613.7|26593.7|124
1679508600000|2023-03-22 18:10:00|26628.7|26603.7|26563.7|26543.7|26633.7|26613.7|26548.7|26528.7|77
1679508900000|2023-03-22 18:15:00|26568.7|26548.7|26588.7|26568.7|26598.7|26578.7|26543.7|26523.7|78
1679509200000|2023-03-22 18:20:00|26593.7|26563.7|26553.7|26528.7|26593.7|26563.7|26533.7|26513.7|32
1679509500000|2023-03-22 18:25:00|26548.7|26523.7|26573.7|26553.7|26583.7|26558.7|26543.7|26518.7|25
1679509800000|2023-03-22 18:30:00|26578.7|26558.7|26563.7|26538.7|26613.7|26593.7|26543.7|26523.7|69
1679510100000|2023-03-22 18:35:00|26558.7|26533.7|26528.7|26503.7|26563.7|26543.7|26468.7|26448.7|150
1679510400000|2023-03-22 18:40:00|26523.7|26498.7|26588.7|26568.7|26613.7|26593.7|26523.7|26498.7|153
1679510700000|2023-03-22 18:45:00|26593.7|26563.7|26608.7|26588.7|26648.7|26628.7|26573.7|26553.7|98
1679511000000|2023-03-22 18:50:00|26613.7|26583.7|26558.7|26533.7|26633.7|26608.7|26548.7|26523.7|82
1679511300000|2023-03-22 18:55:00|26563.7|26538.7|26498.7|26478.7|26568.7|26548.7|26488.7|26468.7|92
1679511600000|2023-03-22 19:00:00|26493.7|26473.7|26443.7|26423.7|26523.7|26498.7|26433.7|26413.7|154
1679511900000|2023-03-22 19:05:00|26438.7|26418.7|26433.7|26413.7|26458.7|26438.7|26403.7|26378.7|224
1679512200000|2023-03-22 19:10:00|26438.7|26408.7|26458.7|26438.7|26463.7|26438.7|26403.7|26383.7|178
1679512500000|2023-03-22 19:15:00|26463.7|26443.7|26468.7|26448.7|26498.7|26478.7|26458.7|26438.7|76
1679512800000|2023-03-22 19:20:00|26473.7|26443.7|26483.7|26463.7|26533.7|26513.7|26458.7|26438.7|107
1679513100000|2023-03-22 19:25:00|26488.7|26468.7|26486.2|26471.2|26508.7|26488.7|26453.7|26433.7|38
1679513400000|2023-03-22 19:30:00|26483.7|26468.7|26448.7|26433.7|26493.7|26478.7|26436.2|26421.2|86
1679513700000|2023-03-22 19:35:00|26451.2|26436.2|26413.7|26398.7|26461.2|26446.2|26401.2|26386.2|52
1679514000000|2023-03-22 19:40:00|26416.2|26401.2|26396.2|26381.2|26436.2|26421.2|26396.2|26381.2|63
1679514300000|2023-03-22 19:45:00|26398.7|26383.7|26363.7|26348.7|26401.2|26386.2|26348.7|26333.7|180
1679514600000|2023-03-22 19:50:00|26361.2|26346.2|26271.2|26256.2|26361.2|26346.2|26271.2|26256.2|85
1679514900000|2023-03-22 19:55:00|26273.7|26258.7|26226.2|26211.2|26276.2|26261.2|26226.2|26211.2|137
1679515200000|2023-03-22 20:00:00|26228.7|26213.7|26243.7|26228.7|26256.2|26241.2|26228.7|26213.7|44
1679515500000|2023-03-22 20:05:00|26246.2|26231.2|26238.7|26223.7|26246.2|26231.2|26228.7|26213.7|18
1679515800000|2023-03-22 20:10:00|26241.2|26226.2|26258.7|26243.7|26261.2|26246.2|26241.2|26226.2|11
1679516100000|2023-03-22 20:15:00|26256.2|26241.2|26263.7|26248.7|26271.2|26256.2|26256.2|26241.2|11
1679516400000|2023-03-22 20:20:00|26266.2|26251.2|26263.7|26248.7|26266.2|26251.2|26258.7|26243.7|4
1679516700000|2023-03-22 20:25:00|26266.2|26251.2|26271.2|26256.2|26271.2|26256.2|26263.7|26248.7|1
1679517000000|2023-03-22 20:30:00|26268.7|26253.7|26278.7|26263.7|26278.7|26263.7|26261.2|26246.2|19
1679517300000|2023-03-22 20:35:00|26281.2|26266.2|26278.7|26263.7|26283.7|26268.7|26276.2|26261.2|15
1679517600000|2023-03-22 20:40:00|26281.2|26266.2|26303.7|26288.7|26303.7|26288.7|26278.7|26263.7|37
1679517900000|2023-03-22 20:45:00|26301.2|26286.2|26298.7|26283.7|26311.2|26296.2|26298.7|26283.7|12
1679518200000|2023-03-22 20:50:00|26301.2|26286.2|26308.7|26293.7|26311.2|26296.2|26301.2|26286.2|10
1679518500000|2023-03-22 20:55:00|26311.2|26296.2|26298.7|26283.7|26311.2|26296.2|26296.2|26281.2|21
1679518800000|2023-03-22 21:00:00|26319.8|26279.8|26316.1|26276.1|26319.9|26279.9|26314.8|26274.8|0
1679519100000|2023-03-22 21:05:00|26315.5|26275.5|26317.4|26277.4|26318.6|26278.6|26315.5|26275.5|0
1679519400000|2023-03-22 21:10:00|26318|26278|26313|26273|26318|26278|26311.1|26271.1|0
1679519700000|2023-03-22 21:15:00|26312.9|26272.9|26317.6|26277.6|26317.6|26277.6|26312.3|26272.3|0
1679520000000|2023-03-22 21:20:00|26317|26277|26327.1|26287.1|26327.1|26287.1|26317|26277|0
1679520300000|2023-03-22 21:25:00|26327|26287|26324.5|26284.5|26328.3|26288.3|26323.9|26283.9|0
1679520600000|2023-03-22 21:30:00|26323.3|26283.3|26322|26282|26323.3|26283.3|26319.5|26279.5|0
1679520900000|2023-03-22 21:35:00|26321.4|26281.4|26322|26282|26322.6|26282.6|26321.4|26281.4|0
1679521200000|2023-03-22 21:40:00|26322.6|26282.6|26317.6|26277.6|26323.3|26283.3|26315.7|26275.7|0
1679521500000|2023-03-22 21:45:00|26318.2|26278.2|26317.2|26277.2|26318.2|26278.2|26315.9|26275.9|0
1679521800000|2023-03-22 21:50:00|26318.4|26278.4|26317.8|26277.8|26318.4|26278.4|26317.2|26277.2|0
1679522100000|2023-03-22 21:55:00|26317.2|26277.2|26317.8|26277.8|26321.6|26281.6|26313.4|26273.4|0
1679522400000|2023-03-22 22:00:00|26317.9|26277.9|26346.2|26306.2|26348|26308|26315.9|26275.9|0
1679522700000|2023-03-22 22:05:00|26346.8|26306.8|26361.9|26321.9|26363.8|26323.8|26344.3|26304.3|0
1679523000000|2023-03-22 22:10:00|26362|26322|26344.3|26304.3|26364.4|26324.4|26340.5|26300.5|0
1679523300000|2023-03-22 22:15:00|26344.2|26304.2|26344.3|26304.3|26346.2|26306.2|26338|26298|0
1679523600000|2023-03-22 22:20:00|26344.2|26304.2|26338|26298|26351.8|26311.8|26338|26298|0
1679523900000|2023-03-22 22:25:00|26337.9|26297.9|26336.1|26296.1|26338|26298|26328.5|26288.5|0
1679524200000|2023-03-22 22:30:00|26338|26298|26351.8|26311.8|26357.5|26317.5|26336.1|26296.1|0
1679524500000|2023-03-22 22:35:00|26351.9|26311.9|26349.9|26309.9|26357.5|26317.5|26348|26308|0
1679524800000|2023-03-22 22:40:00|26350|26310|26349.9|26309.9|26353.7|26313.7|26349.9|26309.9|0
1679525100000|2023-03-22 22:45:00|26348|26308|26346.2|26306.2|26353.7|26313.7|26340.5|26300.5|0
1679525400000|2023-03-22 22:50:00|26348.7|26308.7|26353.7|26313.7|26357.5|26317.5|26343|26303|0
1679525700000|2023-03-22 22:55:00|26353.8|26313.8|26351.2|26311.2|26355.6|26315.6|26349.9|26309.9|0
1679526000000|2023-03-22 23:00:00|26351.8|26311.8|26334.2|26294.2|26353.7|26313.7|26322.8|26282.8|0
1679526300000|2023-03-22 23:05:00|26333.5|26293.5|26332.3|26292.3|26336.1|26296.1|26328.5|26288.5|0
1679526600000|2023-03-22 23:10:00|26333.5|26293.5|26338|26298|26340.5|26300.5|26330.4|26290.4|0
1679526900000|2023-03-22 23:15:00|26340.5|26300.5|26346.2|26306.2|26351.8|26311.8|26338|26298|0
1679527200000|2023-03-22 23:20:00|26346.1|26306.1|26333.5|26293.5|26346.1|26306.1|26333.5|26293.5|0
1679527500000|2023-03-22 23:25:00|26332.3|26292.3|26341.1|26301.1|26342.4|26302.4|26331.6|26291.6|0
1679527800000|2023-03-22 23:30:00|26342.4|26302.4|26332.3|26292.3|26348|26308|26328.5|26288.5|0
1679528100000|2023-03-22 23:35:00|26333.5|26293.5|26328.5|26288.5|26336.1|26296.1|26326.6|26286.6|0
1679528400000|2023-03-22 23:40:00|26328.6|26288.6|26334.2|26294.2|26336.1|26296.1|26324.7|26284.7|0
1679528700000|2023-03-22 23:45:00|26336.1|26296.1|26340.5|26300.5|26346.2|26306.2|26336.1|26296.1|0
1679529000000|2023-03-22 23:50:00|26340.4|26300.4|26342.4|26302.4|26349.9|26309.9|26338|26298|0
1679529300000|2023-03-22 23:55:00|26342.3|26302.3|26340.5|26300.5|26349.9|26309.9|26336.1|26296.1|0
1679529600000|2023-03-23 00:00:00|26340.3|26300.3|26334.2|26294.2|26340.5|26300.5|26307.1|26267.1|0
1679529900000|2023-03-23 00:05:00|26334.1|26294.1|26330.4|26290.4|26336.1|26296.1|26312.7|26272.7|0
1679530200000|2023-03-23 00:10:00|26329.1|26289.1|26335.4|26295.4|26353.7|26313.7|26328.5|26288.5|0
1679530500000|2023-03-23 00:15:00|26335.3|26295.3|26313.7|26273.7|26337.3|26297.3|26307.7|26267.7|0
1679530800000|2023-03-23 00:20:00|26313.6|26273.6|26313.9|26273.9|26316.8|26276.8|26301.4|26261.4|0
1679531100000|2023-03-23 00:25:00|26313.8|26273.8|26289.2|26249.2|26313.8|26273.8|26285.9|26245.9|0
1679531400000|2023-03-23 00:30:00|26298.4|26258.4|26289.2|26249.2|26314|26274|26289.1|26249.1|0
1679531700000|2023-03-23 00:35:00|26289.1|26249.1|26314.2|26274.2|26314.2|26274.2|26289.1|26249.1|0
1679532000000|2023-03-23 00:40:00|26326.4|26286.4|26338.9|26298.9|26339.1|26299.1|26326.4|26286.4|0
1679532300000|2023-03-23 00:45:00|26338.8|26298.8|26319.9|26279.9|26338.8|26298.8|26319.8|26279.8|0
1679532600000|2023-03-23 00:50:00|26320|26280|26316.9|26276.9|26320.1|26280.1|26313.6|26273.6|0
1679532900000|2023-03-23 00:55:00|26313.9|26273.9|26317|26277|26332.5|26292.5|26313.9|26273.9|0
1679533200000|2023-03-23 01:00:00|26317.1|26277.1|26338.6|26298.6|26351|26311|26317.1|26277.1|0
1679533500000|2023-03-23 01:05:00|26338.7|26298.7|26350.9|26310.9|26363.2|26323.2|26338.6|26298.6|0
1679533800000|2023-03-23 01:10:00|26351|26311|26369.3|26329.3|26369.3|26329.3|26350.9|26310.9|0
1679534100000|2023-03-23 01:15:00|26369.4|26329.4|26375.6|26335.6|26375.8|26335.8|26369.4|26329.4|0
1679534400000|2023-03-23 01:20:00|26375.8|26335.8|26376|26336|26382.2|26342.2|26369.8|26329.8|0
1679534700000|2023-03-23 01:25:00|26375.9|26335.9|26375.7|26335.7|26376|26336|26372.8|26332.8|0
1679535000000|2023-03-23 01:30:00|26375.6|26335.6|26382.4|26342.4|26388.6|26348.6|26375.6|26335.6|0
1679535300000|2023-03-23 01:35:00|26382.3|26342.3|26375.8|26335.8|26388.3|26348.3|26375.7|26335.7|0
1679535600000|2023-03-23 01:40:00|26376|26336|26382|26342|26382.1|26342.1|26375.7|26335.7|0
1679535900000|2023-03-23 01:45:00|26382.1|26342.1|26382.2|26342.2|26394.7|26354.7|26382.1|26342.1|0
1679536200000|2023-03-23 01:50:00|26382.3|26342.3|26382.3|26342.3|26382.3|26342.3|26376|26336|0
1679536500000|2023-03-23 01:55:00|26376.2|26336.2|26391.7|26351.7|26394.9|26354.9|26376.1|26336.1|0
1679536800000|2023-03-23 02:00:00|26391.8|26351.8|26388.8|26348.8|26395.1|26355.1|26388.7|26348.7|0
1679537100000|2023-03-23 02:05:00|26388.7|26348.7|26395.1|26355.1|26395.1|26355.1|26382.5|26342.5|0
1679537400000|2023-03-23 02:10:00|26395|26355|26408.2|26368.2|26414.3|26374.3|26395|26355|0
1679537700000|2023-03-23 02:15:00|26408.1|26368.1|26433|26393|26433|26393|26408.1|26368.1|0
1679538000000|2023-03-23 02:20:00|26432.9|26392.9|26433.4|26393.4|26433.4|26393.4|26426.6|26386.6|0
1679538300000|2023-03-23 02:25:00|26433.3|26393.3|26433.4|26393.4|26433.5|26393.5|26427|26387|0
1679538600000|2023-03-23 02:30:00|26433.5|26393.5|26427.1|26387.1|26433.5|26393.5|26420.9|26380.9|0
1679538900000|2023-03-23 02:35:00|26427.2|26387.2|26445.9|26405.9|26446|26406|26420.9|26380.9|0
1679539200000|2023-03-23 02:40:00|26446|26406|26452.1|26412.1|26452.2|26412.2|26445.8|26405.8|0
1679539500000|2023-03-23 02:45:00|26452.2|26412.2|26458.8|26418.8|26465|26425|26452.1|26412.1|0
1679539800000|2023-03-23 02:50:00|26452.7|26412.7|26446|26406|26458.8|26418.8|26446|26406|0
1679540100000|2023-03-23 02:55:00|26446.1|26406.1|26440|26400|26452.5|26412.5|26439.9|26399.9|0
1679540400000|2023-03-23 03:00:00|26440.1|26400.1|26433.7|26393.7|26446.2|26406.2|26433.7|26393.7|0
1679540700000|2023-03-23 03:05:00|26433.8|26393.8|26439.8|26399.8|26446.2|26406.2|26433.6|26393.6|0
1679541000000|2023-03-23 03:10:00|26439.7|26399.7|26433.7|26393.7|26440|26400|26433.6|26393.6|0
1679541300000|2023-03-23 03:15:00|26433.8|26393.8|26427.5|26387.5|26433.8|26393.8|26427.5|26387.5|0
1679541600000|2023-03-23 03:20:00|26427.6|26387.6|26421.4|26381.4|26434|26394|26421.3|26381.3|0
1679541900000|2023-03-23 03:25:00|26427.5|26387.5|26421.3|26381.3|26427.5|26387.5|26415|26375|0
1679542200000|2023-03-23 03:30:00|26421.2|26381.2|26433.4|26393.4|26439.6|26399.6|26421.2|26381.2|0
1679542500000|2023-03-23 03:35:00|26433.5|26393.5|26439.7|26399.7|26446|26406|26433.4|26393.4|0
1679542800000|2023-03-23 03:40:00|26442.7|26402.7|26433.6|26393.6|26445.8|26405.8|26433.5|26393.5|0
1679543100000|2023-03-23 03:45:00|26433.7|26393.7|26433.6|26393.6|26439.9|26399.9|26433.5|26393.5|0
1679543400000|2023-03-23 03:50:00|26433.5|26393.5|26433.6|26393.6|26433.6|26393.6|26433.4|26393.4|0
1679543700000|2023-03-23 03:55:00|26439.7|26399.7|26439.8|26399.8|26439.9|26399.9|26439.7|26399.7|0
1679544000000|2023-03-23 04:00:00|26439.7|26399.7|26445.9|26405.9|26446|26406|26427.3|26387.3|0
1679544300000|2023-03-23 04:05:00|26446|26406|26439.6|26399.6|26446|26406|26439.5|26399.5|0
1679544600000|2023-03-23 04:10:00|26439.5|26399.5|26433.4|26393.4|26439.5|26399.5|26433.3|26393.3|0
1679544900000|2023-03-23 04:15:00|26433.5|26393.5|26427.3|26387.3|26439.7|26399.7|26427.2|26387.2|0
1679545200000|2023-03-23 04:20:00|26427.2|26387.2|26427.4|26387.4|26427.4|26387.4|26427.2|26387.2|0
1679545500000|2023-03-23 04:25:00|26427.5|26387.5|26439.9|26399.9|26439.9|26399.9|26427.4|26387.4|0
1679545800000|2023-03-23 04:30:00|26439.8|26399.8|26439.9|26399.9|26439.9|26399.9|26439.8|26399.8|0
1679546100000|2023-03-23 04:35:00|26439.8|26399.8|26433.4|26393.4|26439.9|26399.9|26433.4|26393.4|0
1679546400000|2023-03-23 04:40:00|26433.5|26393.5|26439.8|26399.8|26439.8|26399.8|26433.4|26393.4|0
1679546700000|2023-03-23 04:45:00|26439.7|26399.7|26433.6|26393.6|26439.8|26399.8|26433.6|26393.6|0
1679547000000|2023-03-23 04:50:00|26433.5|26393.5|26446|26406|26446|26406|26433.5|26393.5|0
1679547300000|2023-03-23 04:55:00|26446.1|26406.1|26446.3|26406.3|26446.4|26406.4|26446|26406|0
1679547600000|2023-03-23 05:00:00|26446.2|26406.2|26440.1|26400.1|26452.3|26412.3|26439.9|26399.9|0
1679547900000|2023-03-23 05:05:00|26440.2|26400.2|26446.2|26406.2|26452.6|26412.6|26440.2|26400.2|0
1679548200000|2023-03-23 05:10:00|26440.1|26400.1|26440.3|26400.3|26446.5|26406.5|26433.8|26393.8|0
1679548500000|2023-03-23 05:15:00|26440.4|26400.4|26440.3|26400.3|26446.6|26406.6|26434|26394|0
1679548800000|2023-03-23 05:20:00|26446.4|26406.4|26433.9|26393.9|26446.5|26406.5|26433.9|26393.9|0
1679549100000|2023-03-23 05:25:00|26433.8|26393.8|26434|26394|26440.2|26400.2|26430.7|26390.7|0
1679549400000|2023-03-23 05:30:00|26433.9|26393.9|26452.8|26412.8|26452.9|26412.9|26433.9|26393.9|0
1679549700000|2023-03-23 05:35:00|26452.9|26412.9|26452.7|26412.7|26452.9|26412.9|26446.6|26406.6|0
1679550000000|2023-03-23 05:40:00|26452.6|26412.6|26471|26431|26471.2|26431.2|26452.6|26412.6|0
1679550300000|2023-03-23 05:45:00|26471.1|26431.1|26483.8|26443.8|26508.7|26468.7|26464.9|26424.9|0
1679550600000|2023-03-23 05:50:00|26483.9|26443.9|26495.2|26455.2|26495.2|26455.2|26482.4|26442.4|0
1679550900000|2023-03-23 05:55:00|26495.1|26455.1|26482.5|26442.5|26495.2|26455.2|26482.5|26442.5|0
1679551200000|2023-03-23 06:00:00|26482.3|26442.3|26457.6|26417.6|26482.4|26442.4|26457.6|26417.6|0
1679551500000|2023-03-23 06:05:00|26451.5|26411.5|26466.7|26426.7|26482.5|26442.5|26451.4|26411.4|0
1679551800000|2023-03-23 06:10:00|26466.6|26426.6|26463.6|26423.6|26466.8|26426.8|26457.3|26417.3|0
1679552100000|2023-03-23 06:15:00|26463.7|26423.7|26507|26467|26507|26467|26463.7|26423.7|0
1679552400000|2023-03-23 06:20:00|26506.9|26466.9|26501|26461|26519.5|26479.5|26494.8|26454.8|0
1679552700000|2023-03-23 06:25:00|26500.9|26460.9|26488.8|26448.8|26507.4|26467.4|26488.8|26448.8|0
1679553000000|2023-03-23 06:30:00|26488.7|26448.7|26497.8|26457.8|26507.2|26467.2|26476.4|26436.4|0
1679553300000|2023-03-23 06:35:00|26494.7|26454.7|26488.4|26448.4|26507.1|26467.1|26488.4|26448.4|0
1679553600000|2023-03-23 06:40:00|26482.2|26442.2|26482.8|26442.8|26488.9|26448.9|26469.9|26429.9|0
1679553900000|2023-03-23 06:45:00|26482.7|26442.7|26494.7|26454.7|26494.7|26454.7|26463.8|26423.8|0
1679554200000|2023-03-23 06:50:00|26494.6|26454.6|26476.4|26436.4|26494.6|26454.6|26463.9|26423.9|0
1679554500000|2023-03-23 06:55:00|26476.3|26436.3|26476.3|26436.3|26482.5|26442.5|26469.9|26429.9|0
1679554800000|2023-03-23 07:00:00|26470.2|26430.2|26408.7|26393.7|26476.3|26436.3|26376.2|26361.2|111
1679555100000|2023-03-23 07:05:00|26411.2|26396.2|26413.7|26398.7|26428.7|26413.7|26396.2|26381.2|86
1679555400000|2023-03-23 07:10:00|26416.2|26401.2|26428.7|26413.7|26436.2|26421.2|26401.2|26386.2|75
1679555700000|2023-03-23 07:15:00|26426.2|26411.2|26468.7|26453.7|26468.7|26453.7|26426.2|26411.2|76
1679556000000|2023-03-23 07:20:00|26466.2|26451.2|26448.7|26433.7|26466.2|26451.2|26443.7|26428.7|26
1679556300000|2023-03-23 07:25:00|26451.2|26436.2|26448.7|26433.7|26456.2|26441.2|26441.2|26426.2|14
1679556600000|2023-03-23 07:30:00|26451.2|26436.2|26431.2|26416.2|26451.2|26436.2|26426.2|26411.2|63
1679556900000|2023-03-23 07:35:00|26428.7|26413.7|26446.2|26431.2|26448.7|26433.7|26428.7|26413.7|28
1679557200000|2023-03-23 07:40:00|26443.7|26428.7|26443.7|26428.7|26451.2|26436.2|26436.2|26421.2|29
1679557500000|2023-03-23 07:45:00|26446.2|26431.2|26456.2|26441.2|26458.7|26443.7|26441.2|26426.2|23
1679557800000|2023-03-23 07:50:00|26453.7|26438.7|26426.2|26411.2|26456.2|26441.2|26421.2|26406.2|41
1679558100000|2023-03-23 07:55:00|26423.7|26408.7|26421.2|26406.2|26431.2|26416.2|26401.2|26386.2|104
1679558400000|2023-03-23 08:00:00|26423.7|26408.7|26456.2|26441.2|26463.7|26448.7|26423.7|26408.7|607
1679558700000|2023-03-23 08:05:00|26458.7|26443.7|26521.2|26506.2|26526.2|26511.2|26458.7|26443.7|446
1679559000000|2023-03-23 08:10:00|26523.7|26508.7|26498.7|26483.7|26531.2|26516.2|26461.2|26446.2|296
1679559300000|2023-03-23 08:15:00|26496.2|26481.2|26543.7|26528.7|26551.2|26536.2|26488.7|26473.7|259
1679559600000|2023-03-23 08:20:00|26541.2|26526.2|26513.7|26498.7|26546.2|26531.2|26513.7|26498.7|230
1679559900000|2023-03-23 08:25:00|26516.2|26501.2|26501.2|26486.2|26528.7|26513.7|26493.7|26478.7|140
1679560200000|2023-03-23 08:30:00|26498.7|26483.7|26528.7|26513.7|26533.7|26518.7|26451.2|26436.2|276
1679560500000|2023-03-23 08:35:00|26526.2|26511.2|26526.2|26511.2|26531.2|26516.2|26496.2|26481.2|68
1679560800000|2023-03-23 08:40:00|26528.7|26513.7|26571.2|26556.2|26576.2|26561.2|26526.2|26511.2|145
1679561100000|2023-03-23 08:45:00|26568.7|26553.7|26586.2|26571.2|26596.2|26581.2|26561.2|26546.2|124
1679561400000|2023-03-23 08:50:00|26588.7|26573.7|26611.8|26596.8|26619.3|26604.3|26579.3|26564.3|164
1679561700000|2023-03-23 08:55:00|26609.3|26594.3|26574.4|26559.4|26619.3|26604.3|26569.4|26554.4|130
1679562000000|2023-03-23 09:00:00|26576.9|26561.9|26521.9|26506.9|26576.9|26561.9|26516.9|26501.9|175
1679562300000|2023-03-23 09:05:00|26524.4|26509.4|26506.9|26491.9|26529.4|26514.4|26504.4|26489.4|95
1679562600000|2023-03-23 09:10:00|26504.4|26489.4|26474.4|26459.4|26504.4|26489.4|26454.4|26439.4|115
1679562900000|2023-03-23 09:15:00|26466.9|26451.9|26446.9|26431.9|26474.4|26459.4|26444.4|26429.4|91
1679563200000|2023-03-23 09:20:00|26444.4|26429.4|26376.9|26361.9|26449.4|26434.4|26376.9|26361.9|315
1679563500000|2023-03-23 09:25:00|26379.4|26364.4|26364.4|26349.4|26386.9|26371.9|26354.4|26339.4|211
1679563800000|2023-03-23 09:30:00|26366.9|26351.9|26369.4|26354.4|26376.9|26361.9|26324.4|26309.4|243
1679564100000|2023-03-23 09:35:00|26376.9|26361.9|26389.4|26374.4|26394.4|26379.4|26354.4|26339.4|109
1679564400000|2023-03-23 09:40:00|26386.9|26371.9|26394.4|26379.4|26396.9|26381.9|26364.4|26349.4|97
1679564700000|2023-03-23 09:45:00|26391.9|26376.9|26394.4|26379.4|26414.4|26399.4|26384.4|26369.4|103
1679565000000|2023-03-23 09:50:00|26391.9|26376.9|26404.4|26389.4|26409.4|26394.4|26379.4|26364.4|50
1679565300000|2023-03-23 09:55:00|26406.9|26391.9|26391.9|26376.9|26414.4|26399.4|26379.4|26364.4|77
1679565600000|2023-03-23 10:00:00|26389.4|26374.4|26364.4|26349.4|26404.4|26389.4|26364.4|26349.4|162
1679565900000|2023-03-23 10:05:00|26369.4|26354.4|26354.4|26339.4|26391.9|26376.9|26349.4|26334.4|100
1679566200000|2023-03-23 10:10:00|26351.9|26336.9|26339.4|26324.4|26359.4|26344.4|26334.4|26319.4|142
1679566500000|2023-03-23 10:15:00|26341.9|26326.9|26324.4|26309.4|26349.4|26334.4|26316.9|26301.9|178
1679566800000|2023-03-23 10:20:00|26321.9|26306.9|26281.9|26266.9|26329.4|26314.4|26281.9|26266.9|117
1679567100000|2023-03-23 10:25:00|26279.4|26264.4|26264.4|26249.4|26294.4|26279.4|26259.4|26244.4|182
1679567400000|2023-03-23 10:30:00|26266.9|26251.9|26264.4|26249.4|26279.4|26264.4|26254.4|26239.4|152
1679567700000|2023-03-23 10:35:00|26269.4|26254.4|26299.4|26284.4|26299.4|26284.4|26266.9|26251.9|127
1679568000000|2023-03-23 10:40:00|26296.9|26281.9|26264.4|26249.4|26299.4|26284.4|26259.4|26244.4|82
1679568300000|2023-03-23 10:45:00|26269.4|26254.4|26289.4|26274.4|26316.9|26301.9|26264.4|26249.4|107
1679568600000|2023-03-23 10:50:00|26294.4|26279.4|26294.4|26279.4|26309.4|26294.4|26286.9|26271.9|88
1679568900000|2023-03-23 10:55:00|26291.9|26276.9|26309.4|26294.4|26309.4|26294.4|26269.4|26254.4|85
1679569200000|2023-03-23 11:00:00|26306.9|26291.9|26356.9|26341.9|26359.4|26344.4|26304.4|26289.4|142
1679569500000|2023-03-23 11:05:00|26359.4|26344.4|26324.4|26309.4|26359.4|26344.4|26324.4|26309.4|264
1679569800000|2023-03-23 11:10:00|26326.9|26311.9|26344.4|26329.4|26346.9|26331.9|26319.4|26304.4|91
1679570100000|2023-03-23 11:15:00|26349.4|26334.4|26339.4|26324.4|26359.4|26344.4|26339.4|26324.4|94
1679570400000|2023-03-23 11:20:00|26336.9|26321.9|26309.4|26294.4|26336.9|26321.9|26309.4|26294.4|207
1679570700000|2023-03-23 11:25:00|26306.9|26291.9|26309.4|26294.4|26321.9|26306.9|26294.4|26279.4|158
1679571000000|2023-03-23 11:30:00|26306.9|26291.9|26286.9|26271.9|26314.4|26299.4|26279.4|26264.4|134
1679571300000|2023-03-23 11:35:00|26289.4|26274.4|26316.9|26301.9|26329.4|26314.4|26284.4|26269.4|38
1679571600000|2023-03-23 11:40:00|26319.4|26304.4|26326.9|26311.9|26326.9|26311.9|26304.4|26289.4|30
1679571900000|2023-03-23 11:45:00|26324.4|26309.4|26359.4|26344.4|26369.4|26354.4|26321.9|26306.9|86
1679572200000|2023-03-23 11:50:00|26361.9|26346.9|26349.4|26334.4|26374.4|26359.4|26344.4|26329.4|61
1679572500000|2023-03-23 11:55:00|26344.4|26329.4|26366.9|26351.9|26366.9|26351.9|26344.4|26329.4|57
1679572800000|2023-03-23 12:00:00|26361.9|26346.9|26326.9|26311.9|26361.9|26346.9|26324.4|26309.4|147
1679573100000|2023-03-23 12:05:00|26324.4|26309.4|26344.4|26329.4|26346.9|26331.9|26324.4|26309.4|100
1679573400000|2023-03-23 12:10:00|26346.9|26331.9|26364.4|26349.4|26369.4|26354.4|26344.4|26329.4|42
1679573700000|2023-03-23 12:15:00|26361.9|26346.9|26394.4|26379.4|26404.4|26389.4|26361.9|26346.9|81
1679574000000|2023-03-23 12:20:00|26396.9|26381.9|26409.4|26394.4|26429.4|26414.4|26396.9|26381.9|110
1679574300000|2023-03-23 12:25:00|26406.9|26391.9|26414.4|26399.4|26426.9|26411.9|26404.4|26389.4|80
1679574600000|2023-03-23 12:30:00|26406.9|26391.9|26414.4|26399.4|26429.4|26414.4|26404.4|26389.4|73
1679574900000|2023-03-23 12:35:00|26411.9|26396.9|26444.4|26429.4|26444.4|26429.4|26409.4|26394.4|59
1679575200000|2023-03-23 12:40:00|26448.3|26433.3|26433.3|26418.3|26453.3|26438.3|26433.3|26418.3|88
1679575500000|2023-03-23 12:45:00|26435.8|26420.8|26473.3|26458.3|26473.3|26458.3|26433.3|26418.3|114
1679575800000|2023-03-23 12:50:00|26470.8|26455.8|26443.3|26428.3|26473.3|26458.3|26443.3|26428.3|95
1679576100000|2023-03-23 12:55:00|26445.8|26430.8|26450.8|26435.8|26453.3|26438.3|26435.8|26420.8|45
1679576400000|2023-03-23 13:00:00|26448.3|26433.3|26418.3|26403.3|26453.3|26438.3|26413.3|26398.3|81
1679576700000|2023-03-23 13:05:00|26420.8|26405.8|26423.3|26408.3|26428.3|26413.3|26413.3|26398.3|50
1679577000000|2023-03-23 13:10:00|26425.8|26410.8|26453.3|26438.3|26458.3|26443.3|26420.8|26405.8|79
1679577300000|2023-03-23 13:15:00|26455.8|26440.8|26468.3|26453.3|26468.3|26453.3|26453.3|26438.3|50
1679577600000|2023-03-23 13:20:00|26465.8|26450.8|26455.8|26440.8|26470.8|26455.8|26455.8|26440.8|52
1679577900000|2023-03-23 13:25:00|26458.3|26443.3|26478.3|26463.3|26480.8|26465.8|26455.8|26440.8|183
1679578200000|2023-03-23 13:30:00|26475.8|26460.8|26473.3|26458.3|26500.8|26485.8|26465.8|26450.8|243
1679578500000|2023-03-23 13:35:00|26478.3|26463.3|26453.3|26438.3|26488.3|26473.3|26453.3|26438.3|111
1679578800000|2023-03-23 13:40:00|26455.8|26440.8|26483.3|26468.3|26488.3|26473.3|26423.3|26408.3|209
1679579100000|2023-03-23 13:45:00|26485.8|26470.8|26473.3|26458.3|26503.3|26488.3|26450.8|26435.8|111
1679579400000|2023-03-23 13:50:00|26475.8|26460.8|26490.8|26475.8|26513.3|26498.3|26468.3|26453.3|166
1679579700000|2023-03-23 13:55:00|26493.3|26478.3|26490.8|26475.8|26498.3|26483.3|26460.8|26445.8|65
1679580000000|2023-03-23 14:00:00|26488.3|26473.3|26488.3|26473.3|26513.3|26498.3|26483.3|26468.3|455
1679580300000|2023-03-23 14:05:00|26485.8|26470.8|26510.8|26495.8|26513.3|26498.3|26483.3|26468.3|71
1679580600000|2023-03-23 14:10:00|26513.3|26498.3|26530.8|26515.8|26543.3|26528.3|26508.3|26493.3|136
1679580900000|2023-03-23 14:15:00|26533.3|26518.3|26515.8|26500.8|26548.3|26533.3|26515.8|26500.8|110
1679581200000|2023-03-23 14:20:00|26518.3|26503.3|26518.3|26503.3|26518.3|26503.3|26498.3|26483.3|87
1679581500000|2023-03-23 14:25:00|26515.8|26500.8|26503.3|26488.3|26528.3|26513.3|26500.8|26485.8|116
1679581800000|2023-03-23 14:30:00|26505.8|26490.8|26488.3|26473.3|26518.3|26503.3|26473.3|26458.3|150
1679582100000|2023-03-23 14:35:00|26490.8|26475.8|26513.3|26498.3|26515.8|26500.8|26478.3|26463.3|93
1679582400000|2023-03-23 14:40:00|26515.8|26500.8|26528.3|26513.3|26533.3|26518.3|26503.3|26488.3|135
1679582700000|2023-03-23 14:45:00|26525.8|26510.8|26553.3|26538.3|26563.3|26548.3|26523.3|26508.3|121
1679583000000|2023-03-23 14:50:00|26558.3|26543.3|26565.8|26550.8|26573.3|26558.3|26548.3|26533.3|109
1679583300000|2023-03-23 14:55:00|26568.3|26553.3|26570.8|26555.8|26575.8|26560.8|26558.3|26543.3|78
1679583600000|2023-03-23 15:00:00|26573.3|26558.3|26565.8|26550.8|26593.3|26578.3|26563.3|26548.3|166
1679583900000|2023-03-23 15:05:00|26568.3|26553.3|26560.8|26545.8|26588.3|26573.3|26560.8|26545.8|87
1679584200000|2023-03-23 15:10:00|26559.1|26544.1|26569.1|26554.1|26586.6|26571.6|26556.6|26541.6|71
1679584500000|2023-03-23 15:15:00|26571.6|26556.6|26554.1|26539.1|26581.6|26566.6|26551.6|26536.6|105
1679584800000|2023-03-23 15:20:00|26556.6|26541.6|26571.6|26556.6|26579.1|26564.1|26541.6|26526.6|144
1679585100000|2023-03-23 15:25:00|26566.6|26551.6|26541.6|26526.6|26576.6|26561.6|26539.1|26524.1|75
1679585400000|2023-03-23 15:30:00|26546.6|26531.6|26541.6|26526.6|26561.6|26546.6|26531.6|26516.6|113
1679585700000|2023-03-23 15:35:00|26544.1|26529.1|26556.6|26541.6|26566.6|26551.6|26539.1|26524.1|85
1679586000000|2023-03-23 15:40:00|26554.1|26539.1|26541.6|26526.6|26566.6|26551.6|26536.6|26521.6|100
1679586300000|2023-03-23 15:45:00|26544.1|26529.1|26546.6|26531.6|26551.6|26536.6|26514.1|26499.1|134
1679586600000|2023-03-23 15:50:00|26549.1|26534.1|26574.1|26559.1|26579.1|26564.1|26546.6|26531.6|126
1679586900000|2023-03-23 15:55:00|26576.6|26561.6|26576.6|26561.6|26591.6|26576.6|26566.6|26551.6|97
1679587200000|2023-03-23 16:00:00|26574.1|26559.1|26584.1|26569.1|26591.6|26576.6|26566.6|26551.6|89
1679587500000|2023-03-23 16:05:00|26586.6|26571.6|26591.6|26576.6|26594.1|26579.1|26576.6|26561.6|78
1679587800000|2023-03-23 16:10:00|26589.1|26574.1|26556.6|26541.6|26589.1|26574.1|26554.1|26539.1|78
1679588100000|2023-03-23 16:15:00|26559.1|26544.1|26536.6|26521.6|26559.1|26544.1|26521.6|26506.6|128
1679588400000|2023-03-23 16:20:00|26539.1|26524.1|26521.6|26506.6|26539.1|26524.1|26514.1|26499.1|129
1679588700000|2023-03-23 16:25:00|26519.1|26504.1|26521.6|26506.6|26541.6|26526.6|26516.6|26501.6|221
1679589000000|2023-03-23 16:30:00|26526.6|26511.6|26496.6|26481.6|26541.6|26526.6|26494.1|26479.1|312
1679589300000|2023-03-23 16:35:00|26494.1|26479.1|26451.6|26436.6|26496.6|26481.6|26451.6|26436.6|250
1679589600000|2023-03-23 16:40:00|26454.1|26439.1|26439.1|26424.1|26454.1|26439.1|26421.6|26406.6|102
1679589900000|2023-03-23 16:45:00|26436.6|26421.6|26429.1|26414.1|26444.1|26429.1|26411.6|26396.6|21
1679590200000|2023-03-23 16:50:00|26434.1|26409.1|26434.1|26414.1|26439.1|26419.1|26414.1|26394.1|23
1679590500000|2023-03-23 16:55:00|26429.1|26409.1|26429.1|26404.1|26434.1|26409.1|26419.1|26399.1|35
1679590800000|2023-03-23 17:00:00|26424.1|26399.1|26419.1|26394.1|26429.1|26404.1|26404.1|26384.1|26
1679591100000|2023-03-23 17:05:00|26414.1|26399.1|26404.1|26384.1|26434.1|26409.1|26394.1|26374.1|43
1679591400000|2023-03-23 17:10:00|26409.1|26389.1|26384.1|26364.1|26409.1|26389.1|26369.1|26349.1|37
1679591700000|2023-03-23 17:15:00|26389.1|26359.1|26374.1|26354.1|26389.1|26364.1|26364.1|26344.1|15
1679592000000|2023-03-23 17:20:00|26379.1|26349.1|26389.1|26369.1|26409.1|26389.1|26374.1|26349.1|30
1679592300000|2023-03-23 17:25:00|26379.1|26359.1|26359.1|26339.1|26384.1|26364.1|26329.1|26304.1|63
1679592600000|2023-03-23 17:30:00|26354.1|26334.1|26354.1|26334.1|26369.1|26349.1|26354.1|26329.1|17
1679592900000|2023-03-23 17:35:00|26349.1|26329.1|26359.1|26334.1|26364.1|26339.1|26344.1|26319.1|11
1679593200000|2023-03-23 17:40:00|26354.1|26339.1|26389.1|26369.1|26394.1|26369.1|26354.1|26329.1|32
1679593500000|2023-03-23 17:45:00|26394.1|26364.1|26359.1|26339.1|26394.1|26374.1|26349.1|26324.1|16
1679593800000|2023-03-23 17:50:00|26364.1|26344.1|26339.1|26319.1|26364.1|26344.1|26324.1|26304.1|30
1679594100000|2023-03-23 17:55:00|26344.1|26314.1|26314.1|26294.1|26344.1|26324.1|26309.1|26289.1|39
1679594400000|2023-03-23 18:00:00|26319.1|26299.1|26324.1|26304.1|26344.1|26319.1|26319.1|26299.1|55
1679594700000|2023-03-23 18:05:00|26329.1|26309.1|26299.1|26279.1|26334.1|26314.1|26299.1|26279.1|39
1679595000000|2023-03-23 18:10:00|26304.1|26284.1|26324.1|26304.1|26329.1|26304.1|26294.1|26274.1|13
1679595300000|2023-03-23 18:15:00|26319.1|26299.1|26284.1|26264.1|26324.1|26304.1|26284.1|26264.1|98
1679595600000|2023-03-23 18:20:00|26289.1|26269.1|26244.1|26224.1|26289.1|26269.1|26244.1|26219.1|88
1679595900000|2023-03-23 18:25:00|26249.1|26219.1|26189.1|26169.1|26249.1|26224.1|26189.1|26169.1|35
1679596200000|2023-03-23 18:30:00|26194.1|26174.1|26199.1|26179.1|26219.1|26194.1|26184.1|26164.1|62
1679596500000|2023-03-23 18:35:00|26204.1|26174.1|26169.1|26149.1|26224.1|26204.1|26169.1|26149.1|68
1679596800000|2023-03-23 18:40:00|26174.1|26154.1|26119.1|26094.1|26174.1|26154.1|26114.1|26094.1|84
1679597100000|2023-03-23 18:45:00|26129.1|26099.1|26129.1|26109.1|26164.1|26139.1|26104.1|26084.1|47
1679597400000|2023-03-23 18:50:00|26134.1|26104.1|26119.1|26099.1|26144.1|26124.1|26114.1|26094.1|63
1679597700000|2023-03-23 18:55:00|26114.1|26094.1|26164.1|26139.1|26164.1|26139.1|26099.1|26079.1|52
1679598000000|2023-03-23 19:00:00|26184.1|26144.1|26214.1|26189.1|26279.1|26254.1|26184.1|26139.1|172
1679598300000|2023-03-23 19:05:00|26219.1|26194.1|26204.1|26184.1|26224.1|26199.1|26169.1|26149.1|57
1679598600000|2023-03-23 19:10:00|26209.1|26179.1|26189.1|26169.1|26224.1|26199.1|26169.1|26144.1|61
1679598900000|2023-03-23 19:15:00|26194.1|26174.1|26134.1|26114.1|26214.1|26189.1|26129.1|26109.1|51
1679599200000|2023-03-23 19:20:00|26139.1|26109.1|26159.1|26134.1|26164.1|26144.1|26099.1|26074.1|90
1679599500000|2023-03-23 19:25:00|26154.1|26139.1|26136.6|26121.6|26164.1|26144.1|26134.1|26114.1|39
1679599800000|2023-03-23 19:30:00|26134.1|26119.1|26149.1|26134.1|26156.6|26141.6|26101.6|26086.6|46
1679600100000|2023-03-23 19:35:00|26151.6|26136.6|26176.6|26161.6|26196.6|26181.6|26149.1|26134.1|27
1679600400000|2023-03-23 19:40:00|26174.1|26159.1|26199.1|26184.1|26201.6|26186.6|26166.6|26151.6|22
1679600700000|2023-03-23 19:45:00|26201.6|26186.6|26224.1|26209.1|26246.6|26231.6|26201.6|26186.6|30
1679601000000|2023-03-23 19:50:00|26226.6|26211.6|26259.1|26244.1|26276.6|26261.6|26226.6|26211.6|106
1679601300000|2023-03-23 19:55:00|26261.6|26246.6|26224.1|26209.1|26266.6|26251.6|26224.1|26209.1|43
1679601600000|2023-03-23 20:00:00|26226.6|26211.6|26234.1|26219.1|26234.1|26219.1|26214.1|26199.1|5
1679601900000|2023-03-23 20:05:00|26231.6|26216.6|26231.6|26216.6|26234.1|26219.1|26229.1|26214.1|0
1679602200000|2023-03-23 20:10:00|26234.1|26219.1|26236.6|26221.6|26236.6|26221.6|26234.1|26219.1|2
1679602800000|2023-03-23 20:20:00|26234.1|26219.1|26231.6|26216.6|26234.1|26219.1|26231.6|26216.6|2
1679603100000|2023-03-23 20:25:00|26239.1|26224.1|26231.6|26216.6|26239.1|26224.1|26229.1|26214.1|11
1679603400000|2023-03-23 20:30:00|26226.6|26211.6|26266.6|26251.6|26266.6|26251.6|26226.6|26211.6|4
1679603700000|2023-03-23 20:35:00|26271.6|26256.6|26286.6|26271.6|26286.6|26271.6|26266.6|26251.6|24
1679604000000|2023-03-23 20:40:00|26289.1|26274.1|26309.1|26294.1|26311.6|26296.6|26286.6|26271.6|10
1679604300000|2023-03-23 20:45:00|26311.6|26296.6|26311.6|26296.6|26311.6|26296.6|26309.1|26294.1|3
1679604600000|2023-03-23 20:50:00|26314.1|26299.1|26319.1|26304.1|26324.1|26309.1|26311.6|26296.6|10
1679604900000|2023-03-23 20:55:00|26316.6|26301.6|26314.1|26299.1|26326.6|26311.6|26311.6|26296.6|12
1679605200000|2023-03-23 21:00:00|26329.5|26289.5|26328.3|26288.3|26329.6|26289.6|26323.3|26283.3|0
1679605500000|2023-03-23 21:05:00|26327.1|26287.1|26329|26289|26329.6|26289.6|26324|26284|0
1679605800000|2023-03-23 21:10:00|26328.8|26288.8|26325.8|26285.8|26328.8|26288.8|26322.7|26282.7|0
1679606100000|2023-03-23 21:15:00|26325.2|26285.2|26324.6|26284.6|26325.8|26285.8|26322.1|26282.1|0
1679606400000|2023-03-23 21:20:00|26324|26284|26325.2|26285.2|26325.2|26285.2|26324|26284|0
1679606700000|2023-03-23 21:25:00|26325.3|26285.3|26322.7|26282.7|26329.6|26289.6|26322.7|26282.7|0
1679607000000|2023-03-23 21:30:00|26322.1|26282.1|26322.4|26282.4|26325.2|26285.2|26321.1|26281.1|0
1679607300000|2023-03-23 21:35:00|26322.5|26282.5|26323|26283|26324.9|26284.9|26319.9|26279.9|0
1679607600000|2023-03-23 21:40:00|26323.1|26283.1|26322.4|26282.4|26324.3|26284.3|26321.8|26281.8|0
1679607900000|2023-03-23 21:45:00|26323|26283|26324.3|26284.3|26324.3|26284.3|26322.4|26282.4|0
1679608200000|2023-03-23 21:50:00|26324.2|26284.2|26329.9|26289.9|26329.9|26289.9|26322.4|26282.4|0
1679608500000|2023-03-23 21:55:00|26330|26290|26335.5|26295.5|26343.7|26303.7|26330|26290|0
1679608800000|2023-03-23 22:00:00|26333.1|26293.1|26318.6|26278.6|26348.7|26308.7|26316.8|26276.8|0
1679609100000|2023-03-23 22:05:00|26318.7|26278.7|26316.8|26276.8|26326.2|26286.2|26314.9|26274.9|0
1679609400000|2023-03-23 22:10:00|26316.7|26276.7|26303|26263|26316.8|26276.8|26299.2|26259.2|0
1679609700000|2023-03-23 22:15:00|26302.9|26262.9|26279.8|26239.8|26303|26263|26279.8|26239.8|0
1679610000000|2023-03-23 22:20:00|26280|26240|26277.9|26237.9|26287.3|26247.3|26276|26236|0
1679610300000|2023-03-23 22:25:00|26278|26238|26287.1|26247.1|26289|26249|26278|26238|0
1679610600000|2023-03-23 22:30:00|26287|26247|26287.1|26247.1|26291.5|26251.5|26277.7|26237.7|0
1679610900000|2023-03-23 22:35:00|26287|26247|26260.1|26220.1|26287|26247|26260.1|26220.1|0
1679611200000|2023-03-23 22:40:00|26260.2|26220.2|26265.8|26225.8|26269.5|26229.5|26260.2|26220.2|0
1679611500000|2023-03-23 22:45:00|26267.7|26227.7|26256.4|26216.4|26267.7|26227.7|26252.6|26212.6|0
1679611800000|2023-03-23 22:50:00|26258.2|26218.2|26258.2|26218.2|26262|26222|26256.4|26216.4|0
1679612100000|2023-03-23 22:55:00|26258.3|26218.3|26272|26232|26275.8|26235.8|26258.2|26218.2|0
1679612400000|2023-03-23 23:00:00|26269.5|26229.5|26277.7|26237.7|26287.1|26247.1|26265.8|26225.8|0
1679612700000|2023-03-23 23:05:00|26279.6|26239.6|26273.9|26233.9|26279.6|26239.6|26267.7|26227.7|0
1679613000000|2023-03-23 23:10:00|26273.8|26233.8|26275.8|26235.8|26279.6|26239.6|26272|26232|0
1679613300000|2023-03-23 23:15:00|26275.9|26235.9|26293.3|26253.3|26293.3|26253.3|26275.8|26235.8|0
1679613600000|2023-03-23 23:20:00|26293.5|26253.5|26304.6|26264.6|26310.9|26270.9|26293.3|26253.3|0
1679613900000|2023-03-23 23:25:00|26304.7|26264.7|26302.1|26262.1|26309.6|26269.6|26297.1|26257.1|0
1679614200000|2023-03-23 23:30:00|26300.9|26260.9|26304.6|26264.6|26310.9|26270.9|26300.9|26260.9|0
1679614500000|2023-03-23 23:35:00|26302.8|26262.8|26293.3|26253.3|26306.5|26266.5|26291.5|26251.5|0
1679614800000|2023-03-23 23:40:00|26293.4|26253.4|26291.5|26251.5|26300.9|26260.9|26291.5|26251.5|0
1679615100000|2023-03-23 23:45:00|26291.4|26251.4|26285.2|26245.2|26291.4|26251.4|26277.7|26237.7|0
1679615400000|2023-03-23 23:50:00|26286.4|26246.4|26283.3|26243.3|26287.1|26247.1|26277.7|26237.7|0
1679615700000|2023-03-23 23:55:00|26283.4|26243.4|26299|26259|26299|26259|26283.3|26243.3|0
1679616000000|2023-03-24 00:00:00|26299.1|26259.1|26287.1|26247.1|26302.8|26262.8|26279.6|26239.6|0
1679616300000|2023-03-24 00:05:00|26287|26247|26256.4|26216.4|26287|26247|26256.4|26216.4|0
1679616600000|2023-03-24 00:10:00|26258.2|26218.2|26279.8|26239.8|26296.3|26256.3|26258.2|26218.2|0
1679616900000|2023-03-24 00:15:00|26279.9|26239.9|26303.3|26263.3|26303.3|26263.3|26279.8|26239.8|0
1679617200000|2023-03-24 00:20:00|26303.4|26263.4|26291|26251|26309.5|26269.5|26290.8|26250.8|0
1679617500000|2023-03-24 00:25:00|26297|26257|26284.5|26244.5|26297.1|26257.1|26284.5|26244.5|0
1679617800000|2023-03-24 00:30:00|26284.6|26244.6|26296.9|26256.9|26296.9|26256.9|26278.3|26238.3|0
1679618100000|2023-03-24 00:35:00|26297|26257|26303|26263|26309.2|26269.2|26296.9|26256.9|0
1679618400000|2023-03-24 00:40:00|26299.9|26259.9|26296.8|26256.8|26299.9|26259.9|26290.7|26250.7|0
1679618700000|2023-03-24 00:45:00|26296.7|26256.7|26303.1|26263.1|26303.1|26263.1|26293.7|26253.7|0
1679619000000|2023-03-24 00:50:00|26303|26263|26290.6|26250.6|26303.1|26263.1|26290.5|26250.5|0
1679619300000|2023-03-24 00:55:00|26296.7|26256.7|26296.8|26256.8|26303.1|26263.1|26290.6|26250.6|0
1679619600000|2023-03-24 01:00:00|26290.7|26250.7|26271.6|26231.6|26297|26257|26271.6|26231.6|0
1679619900000|2023-03-24 01:05:00|26271.5|26231.5|26246.4|26206.4|26271.5|26231.5|26240.1|26200.1|0
1679620200000|2023-03-24 01:10:00|26246.3|26206.3|26246|26206|26252.6|26212.6|26240.1|26200.1|0
1679620500000|2023-03-24 01:15:00|26245.9|26205.9|26246.4|26206.4|26252.6|26212.6|26240.1|26200.1|0
1679620800000|2023-03-24 01:20:00|26249.5|26209.5|26252.7|26212.7|26258.9|26218.9|26246.4|26206.4|0
1679621100000|2023-03-24 01:25:00|26252.8|26212.8|26252.6|26212.6|26271.4|26231.4|26252.6|26212.6|0
1679621400000|2023-03-24 01:30:00|26258.7|26218.7|26255.7|26215.7|26258.7|26218.7|26246.1|26206.1|0
1679621700000|2023-03-24 01:35:00|26258.7|26218.7|26255.6|26215.6|26261.7|26221.7|26252.4|26212.4|0
1679622000000|2023-03-24 01:40:00|26255.5|26215.5|26264.8|26224.8|26264.8|26224.8|26246.2|26206.2|0
1679622300000|2023-03-24 01:45:00|26258.7|26218.7|26252.7|26212.7|26265.2|26225.2|26252.6|26212.6|0
1679622600000|2023-03-24 01:50:00|26255.7|26215.7|26277.6|26237.6|26277.6|26237.6|26255.7|26215.7|0
1679622900000|2023-03-24 01:55:00|26277.5|26237.5|26290.1|26250.1|26296.4|26256.4|26271.4|26231.4|0
1679623200000|2023-03-24 02:00:00|26290.2|26250.2|26315.3|26275.3|26315.3|26275.3|26284|26244|0
1679623500000|2023-03-24 02:05:00|26315.4|26275.4|26321.8|26281.8|26328|26288|26309|26269|0
1679623800000|2023-03-24 02:10:00|26324.8|26284.8|26315.6|26275.6|26327.9|26287.9|26309.4|26269.4|0
1679624100000|2023-03-24 02:15:00|26315.5|26275.5|26309.4|26269.4|26321.8|26281.8|26303.1|26263.1|0
1679624400000|2023-03-24 02:20:00|26309.3|26269.3|26309.4|26269.4|26309.4|26269.4|26303.1|26263.1|0
1679624700000|2023-03-24 02:25:00|26309.3|26269.3|26293.7|26253.7|26309.4|26269.4|26290.5|26250.5|0
1679625000000|2023-03-24 02:30:00|26290.6|26250.6|26302.9|26262.9|26303|26263|26290.6|26250.6|0
1679625300000|2023-03-24 02:35:00|26302.8|26262.8|26290.7|26250.7|26303.1|26263.1|26290.6|26250.6|0
1679625600000|2023-03-24 02:40:00|26293.7|26253.7|26309.2|26269.2|26309.2|26269.2|26293.7|26253.7|0
1679625900000|2023-03-24 02:45:00|26309.1|26269.1|26302.9|26262.9|26309.2|26269.2|26296.8|26256.8|0
1679626200000|2023-03-24 02:50:00|26302.8|26262.8|26296.6|26256.6|26302.9|26262.9|26290.4|26250.4|0
1679626500000|2023-03-24 02:55:00|26296.7|26256.7|26296.6|26256.6|26303|26263|26296.6|26256.6|0
1679626800000|2023-03-24 03:00:00|26296.7|26256.7|26293.5|26253.5|26302.8|26262.8|26290.5|26250.5|0
1679627100000|2023-03-24 03:05:00|26296.5|26256.5|26309|26269|26309.1|26269.1|26296.5|26256.5|0
1679627400000|2023-03-24 03:10:00|26305.9|26265.9|26309|26269|26309|26269|26296.6|26256.6|0
1679627700000|2023-03-24 03:15:00|26309.1|26269.1|26308.9|26268.9|26315.2|26275.2|26302.8|26262.8|0
1679628000000|2023-03-24 03:20:00|26308.8|26268.8|26312.1|26272.1|26315.1|26275.1|26302.6|26262.6|0
1679628300000|2023-03-24 03:25:00|26312|26272|26315|26275|26315.1|26275.1|26308.8|26268.8|0
1679628600000|2023-03-24 03:30:00|26315.1|26275.1|26315.1|26275.1|26321.4|26281.4|26315.1|26275.1|0
1679628900000|2023-03-24 03:35:00|26315.2|26275.2|26318.4|26278.4|26321.5|26281.5|26315.2|26275.2|0
1679629200000|2023-03-24 03:40:00|26321.4|26281.4|26315.7|26275.7|26321.8|26281.8|26309.4|26269.4|0
1679629500000|2023-03-24 03:45:00|26312.6|26272.6|26306.4|26266.4|26315.7|26275.7|26306.4|26266.4|0
1679629800000|2023-03-24 03:50:00|26309.4|26269.4|26303.1|26263.1|26309.5|26269.5|26303.1|26263.1|0
1679630100000|2023-03-24 03:55:00|26303|26263|26309.3|26269.3|26309.3|26269.3|26299.9|26259.9|0
1679630400000|2023-03-24 04:00:00|26309.2|26269.2|26300.1|26260.1|26309.3|26269.3|26296.8|26256.8|0
1679630700000|2023-03-24 04:05:00|26303.1|26263.1|26290.8|26250.8|26303.2|26263.2|26290.8|26250.8|0
1679631000000|2023-03-24 04:10:00|26290.7|26250.7|26290.8|26250.8|26290.8|26250.8|26278.3|26238.3|0
1679631300000|2023-03-24 04:15:00|26290.7|26250.7|26290.8|26250.8|26290.8|26250.8|26287.7|26247.7|0
1679631600000|2023-03-24 04:20:00|26290.7|26250.7|26291|26251|26297|26257|26290.7|26250.7|0
1679631900000|2023-03-24 04:25:00|26290.9|26250.9|26291|26251|26297.1|26257.1|26290.9|26250.9|0
1679632200000|2023-03-24 04:30:00|26291.1|26251.1|26291.1|26251.1|26297.3|26257.3|26288|26248|0
1679632500000|2023-03-24 04:35:00|26291.2|26251.2|26297.3|26257.3|26297.3|26257.3|26291.2|26251.2|0
1679632800000|2023-03-24 04:40:00|26303.4|26263.4|26297.1|26257.1|26303.4|26263.4|26297.1|26257.1|0
1679633100000|2023-03-24 04:45:00|26297.2|26257.2|26291|26251|26297.3|26257.3|26291|26251|0
1679633400000|2023-03-24 04:50:00|26291.1|26251.1|26291.1|26251.1|26291.1|26251.1|26291|26251|0
1679633700000|2023-03-24 04:55:00|26291|26251|26278.7|26238.7|26291.1|26251.1|26278.6|26238.6|0
1679634000000|2023-03-24 05:00:00|26278.6|26238.6|26297.3|26257.3|26297.3|26257.3|26278.6|26238.6|0
1679634300000|2023-03-24 05:05:00|26294.2|26254.2|26300.3|26260.3|26300.3|26260.3|26291|26251|0
1679634600000|2023-03-24 05:10:00|26300.2|26260.2|26303.2|26263.2|26309.3|26269.3|26297.1|26257.1|0
1679634900000|2023-03-24 05:15:00|26303.1|26263.1|26315.6|26275.6|26315.7|26275.7|26303.1|26263.1|0
1679635200000|2023-03-24 05:20:00|26315.7|26275.7|26315.9|26275.9|26315.9|26275.9|26315.7|26275.7|0
1679635500000|2023-03-24 05:25:00|26315.8|26275.8|26328.5|26288.5|26334.8|26294.8|26315.7|26275.7|0
1679635800000|2023-03-24 05:30:00|26328.6|26288.6|26322.5|26282.5|26328.8|26288.8|26322.5|26282.5|0
1679636100000|2023-03-24 05:35:00|26322.4|26282.4|26319.3|26279.3|26325.5|26285.5|26316.1|26276.1|0
1679636400000|2023-03-24 05:40:00|26316.3|26276.3|26316.1|26276.1|26322.3|26282.3|26316.1|26276.1|0
1679636700000|2023-03-24 05:45:00|26316|26276|26316|26276|26322.2|26282.2|26309.9|26269.9|0
1679637000000|2023-03-24 05:50:00|26316.1|26276.1|26303.5|26263.5|26316.3|26276.3|26303.4|26263.4|0
1679637300000|2023-03-24 05:55:00|26303.4|26263.4|26285.1|26245.1|26303.6|26263.6|26285|26245|0
1679637600000|2023-03-24 06:00:00|26285.3|26245.3|26297.5|26257.5|26297.6|26257.6|26285|26245|0
1679637900000|2023-03-24 06:05:00|26297.4|26257.4|26297.6|26257.6|26303.7|26263.7|26294.4|26254.4|0
1679638200000|2023-03-24 06:10:00|26297.5|26257.5|26310.9|26270.9|26311|26271|26297.5|26257.5|0
1679638500000|2023-03-24 06:15:00|26311|26271|26298.3|26258.3|26311|26271|26298.2|26258.2|0
1679638800000|2023-03-24 06:20:00|26298.2|26258.2|26304.7|26264.7|26304.7|26264.7|26298.2|26258.2|0
1679639100000|2023-03-24 06:25:00|26310.8|26270.8|26298.4|26258.4|26311|26271|26298.4|26258.4|0
1679639400000|2023-03-24 06:30:00|26304.5|26264.5|26303.7|26263.7|26304.5|26264.5|26297.6|26257.6|0
1679639700000|2023-03-24 06:35:00|26297.7|26257.7|26300.5|26260.5|26303.8|26263.8|26297.5|26257.5|0
1679640000000|2023-03-24 06:40:00|26297.4|26257.4|26304.7|26264.7|26304.8|26264.8|26297.4|26257.4|0
1679640300000|2023-03-24 06:45:00|26304.6|26264.6|26304.7|26264.7|26304.7|26264.7|26304.6|26264.6|0
1679640600000|2023-03-24 06:50:00|26304.8|26264.8|26311.2|26271.2|26311.2|26271.2|26304.7|26264.7|0
1679640900000|2023-03-24 06:55:00|26311.1|26271.1|26323.6|26283.6|26329.7|26289.7|26311.1|26271.1|0
1679641200000|2023-03-24 07:00:00|26323.5|26283.5|26351.6|26336.6|26381.6|26366.6|26317.2|26277.2|162
1679641500000|2023-03-24 07:05:00|26354.1|26339.1|26356.6|26341.6|26364.1|26349.1|26341.6|26326.6|63
1679641800000|2023-03-24 07:10:00|26354.1|26339.1|26374.1|26359.1|26379.1|26364.1|26344.1|26329.1|37
1679642100000|2023-03-24 07:15:00|26371.6|26356.6|26379.1|26364.1|26396.6|26381.6|26369.1|26354.1|80
1679642400000|2023-03-24 07:20:00|26376.6|26361.6|26391.6|26376.6|26394.1|26379.1|26376.6|26361.6|18
1679642700000|2023-03-24 07:25:00|26386.6|26371.6|26394.1|26379.1|26401.6|26386.6|26384.1|26369.1|23
1679643000000|2023-03-24 07:30:00|26396.6|26381.6|26401.6|26386.6|26426.6|26411.6|26394.1|26379.1|74
1679643300000|2023-03-24 07:35:00|26399.1|26384.1|26396.6|26381.6|26406.6|26391.6|26384.1|26369.1|25
1679643600000|2023-03-24 07:40:00|26399.1|26384.1|26406.6|26391.6|26414.1|26399.1|26396.6|26381.6|29
1679643900000|2023-03-24 07:45:00|26404.1|26389.1|26391.6|26376.6|26414.1|26399.1|26391.6|26376.6|31
1679644200000|2023-03-24 07:50:00|26394.1|26379.1|26381.6|26366.6|26406.6|26391.6|26379.1|26364.1|24
1679644500000|2023-03-24 07:55:00|26379.1|26364.1|26359.1|26344.1|26381.6|26366.6|26351.6|26336.6|88
1679644800000|2023-03-24 08:00:00|26361.6|26346.6|26241.6|26226.6|26361.6|26346.6|26239.1|26224.1|806
1679645100000|2023-03-24 08:05:00|26236.6|26221.6|26126.6|26111.6|26236.6|26221.6|26114.1|26099.1|564
1679645400000|2023-03-24 08:10:00|26129.1|26114.1|26196.6|26181.6|26204.1|26189.1|26121.6|26106.6|369
1679645700000|2023-03-24 08:15:00|26191.6|26176.6|26184.1|26169.1|26236.6|26221.6|26181.6|26166.6|405
1679646000000|2023-03-24 08:20:00|26186.6|26171.6|26216.6|26201.6|26249.1|26234.1|26161.6|26146.6|326
1679646300000|2023-03-24 08:25:00|26214.1|26199.1|26241.6|26226.6|26264.1|26249.1|26204.1|26189.1|130
1679646600000|2023-03-24 08:30:00|26249.1|26234.1|26174.1|26159.1|26249.1|26234.1|26171.6|26156.6|289
1679646900000|2023-03-24 08:35:00|26171.6|26156.6|26144.1|26129.1|26194.1|26179.1|26141.6|26126.6|213
1679647200000|2023-03-24 08:40:00|26146.2|26131.2|26023.7|26008.7|26158.7|26143.7|26023.7|26008.7|488
1679647500000|2023-03-24 08:45:00|26026.2|26011.2|25998.7|25983.7|26028.7|26013.7|25978.7|25963.7|387
1679647800000|2023-03-24 08:50:00|25993.7|25978.7|26056.2|26041.2|26066.2|26051.2|25963.7|25948.7|388
1679648100000|2023-03-24 08:55:00|26058.7|26043.7|26091.2|26076.2|26126.2|26111.2|26056.2|26041.2|319
1679648400000|2023-03-24 09:00:00|26088.7|26073.7|26088.7|26073.7|26093.7|26078.7|26046.2|26031.2|208
1679648700000|2023-03-24 09:05:00|26091.2|26076.2|26108.7|26093.7|26151.2|26136.2|26076.2|26061.2|185
1679649000000|2023-03-24 09:10:00|26111.2|26096.2|26078.7|26063.7|26163.7|26148.7|26073.7|26058.7|161
1679649300000|2023-03-24 09:15:00|26076.2|26061.2|26038.7|26023.7|26091.2|26076.2|26033.7|26018.7|132
1679649600000|2023-03-24 09:20:00|26036.2|26021.2|26003.7|25988.7|26038.7|26023.7|25988.7|25973.7|315
1679649900000|2023-03-24 09:25:00|26001.2|25986.2|26028.7|26013.7|26028.7|26013.7|25988.7|25973.7|126
1679650200000|2023-03-24 09:30:00|26026.2|26011.2|25983.7|25968.7|26028.7|26013.7|25973.7|25958.7|178
1679650500000|2023-03-24 09:35:00|25986.2|25971.2|25933.7|25918.7|25998.7|25983.7|25921.2|25906.2|274
1679650800000|2023-03-24 09:40:00|25928.7|25913.7|25918.7|25903.7|25958.7|25943.7|25918.7|25903.7|229
1679651100000|2023-03-24 09:45:00|25916.2|25901.2|25878.7|25863.7|25923.7|25908.7|25858.7|25843.7|411
1679651400000|2023-03-24 09:50:00|25876.2|25861.2|25836.2|25821.2|25878.7|25863.7|25833.7|25818.7|249
1679651700000|2023-03-24 09:55:00|25838.7|25823.7|25876.2|25861.2|25893.7|25878.7|25813.7|25798.7|313
1679652000000|2023-03-24 10:00:00|25878.7|25863.7|25843.7|25828.7|25881.2|25866.2|25828.7|25813.7|185
1679652300000|2023-03-24 10:05:00|25836.2|25821.2|25781.2|25766.2|25843.7|25828.7|25768.7|25753.7|274
1679652600000|2023-03-24 10:10:00|25783.7|25768.7|25763.7|25748.7|25818.7|25803.7|25758.7|25743.7|334
1679652900000|2023-03-24 10:15:00|25761.2|25746.2|25878.7|25863.7|25883.7|25868.7|25761.2|25746.2|464
1679653200000|2023-03-24 10:20:00|25881.2|25866.2|25843.7|25828.7|25903.7|25888.7|25831.2|25816.2|476
1679653500000|2023-03-24 10:25:00|25848.7|25833.7|25841.2|25826.2|25893.7|25878.7|25833.7|25818.7|172
1679653800000|2023-03-24 10:30:00|25838.7|25823.7|25803.7|25788.7|25841.2|25826.2|25796.2|25781.2|275
1679654100000|2023-03-24 10:35:00|25806.2|25791.2|25828.7|25813.7|25831.2|25816.2|25788.7|25773.7|167
1679654400000|2023-03-24 10:40:00|25826.2|25811.2|25833.7|25818.7|25853.7|25838.7|25823.7|25808.7|146
1679654700000|2023-03-24 10:45:00|25831.2|25816.2|25893.7|25878.7|25898.7|25883.7|25828.7|25813.7|260
1679655000000|2023-03-24 10:50:00|25891.2|25876.2|25856.2|25841.2|25903.7|25888.7|25843.7|25828.7|224
1679655300000|2023-03-24 10:55:00|25853.7|25838.7|25811.2|25796.2|25858.7|25843.7|25783.7|25768.7|302
1679655600000|2023-03-24 11:00:00|25813.7|25798.7|25788.7|25773.7|25818.7|25803.7|25708.7|25693.7|554
1679655900000|2023-03-24 11:05:00|25786.2|25771.2|25756.2|25741.2|25793.7|25778.7|25736.2|25721.2|133
1679656200000|2023-03-24 11:10:00|25753.7|25738.7|25828.7|25813.7|25838.7|25823.7|25746.2|25731.2|222
1679656500000|2023-03-24 11:15:00|25833.7|25818.7|25768.7|25753.7|25833.7|25818.7|25763.7|25748.7|191
1679656800000|2023-03-24 11:20:00|25773.7|25758.7|25813.7|25798.7|25843.7|25828.7|25771.2|25756.2|136
1679657100000|2023-03-24 11:25:00|25816.2|25801.2|25808.7|25793.7|25836.2|25821.2|25791.2|25776.2|189
1679657400000|2023-03-24 11:30:00|25803.7|25788.7|25828.7|25813.7|25843.7|25828.7|25803.7|25788.7|128
1679657700000|2023-03-24 11:35:00|25826.2|25811.2|25848.7|25833.7|25873.7|25858.7|25821.2|25806.2|141
1679658000000|2023-03-24 11:40:00|25843.7|25828.7|25791.2|25776.2|25856.2|25841.2|25781.2|25766.2|184
1679658300000|2023-03-24 11:45:00|25788.7|25773.7|25781.2|25766.2|25793.7|25778.7|25773.7|25758.7|80
1679658600000|2023-03-24 11:50:00|25778.7|25763.7|25798.7|25783.7|25803.7|25788.7|25763.7|25748.7|152
1679658900000|2023-03-24 11:55:00|25796.2|25781.2|25808.7|25793.7|25828.7|25813.7|25783.7|25768.7|134
1679659200000|2023-03-24 12:00:00|25806.2|25791.2|25741.2|25726.2|25821.2|25806.2|25733.7|25718.7|137
1679659500000|2023-03-24 12:05:00|25743.7|25728.7|25773.7|25758.7|25778.7|25763.7|25738.7|25723.7|111
1679659800000|2023-03-24 12:10:00|25776.2|25761.2|25813.7|25798.7|25816.2|25801.2|25773.7|25758.7|116
1679660100000|2023-03-24 12:15:00|25811.2|25796.2|25773.7|25758.7|25813.7|25798.7|25758.7|25743.7|175
1679660400000|2023-03-24 12:20:00|25778.7|25763.7|25788.7|25773.7|25801.2|25786.2|25778.7|25763.7|120
1679660700000|2023-03-24 12:25:00|25783.7|25768.7|25813.7|25798.7|25816.2|25801.2|25783.7|25768.7|127
1679661000000|2023-03-24 12:30:00|25811.2|25796.2|25738.7|25723.7|25811.2|25796.2|25738.7|25723.7|209
1679661300000|2023-03-24 12:35:00|25748.7|25733.7|25793.7|25778.7|25833.7|25818.7|25748.7|25733.7|250
1679661600000|2023-03-24 12:40:00|25794.2|25779.2|25804.2|25789.2|25824.2|25809.2|25764.2|25749.2|185
1679661900000|2023-03-24 12:45:00|25809.2|25794.2|25801.7|25786.7|25824.2|25809.2|25781.7|25766.7|85
1679662200000|2023-03-24 12:50:00|25804.2|25789.2|25856.7|25841.7|25886.7|25871.7|25796.7|25781.7|197
1679662500000|2023-03-24 12:55:00|25859.2|25844.2|25926.7|25911.7|25974.2|25959.2|25859.2|25844.2|361
1679662800000|2023-03-24 13:00:00|25924.2|25909.2|25879.2|25864.2|25926.7|25911.7|25866.7|25851.7|161
1679663100000|2023-03-24 13:05:00|25889.2|25874.2|25869.2|25854.2|25929.2|25914.2|25866.7|25851.7|145
1679663400000|2023-03-24 13:10:00|25871.7|25856.7|25911.7|25896.7|25919.2|25904.2|25864.2|25849.2|122
1679663700000|2023-03-24 13:15:00|25914.2|25899.2|25886.7|25871.7|25921.7|25906.7|25864.2|25849.2|79
1679664000000|2023-03-24 13:20:00|25889.2|25874.2|25914.2|25899.2|25919.2|25904.2|25879.2|25864.2|45
1679664300000|2023-03-24 13:25:00|25911.7|25896.7|25991.7|25976.7|25994.2|25979.2|25904.2|25889.2|127
1679664600000|2023-03-24 13:30:00|25994.2|25979.2|25934.2|25919.2|26019.2|26004.2|25914.2|25899.2|547
1679664900000|2023-03-24 13:35:00|25929.2|25914.2|25974.2|25959.2|25981.7|25966.7|25924.2|25909.2|212
1679665200000|2023-03-24 13:40:00|25971.7|25956.7|25911.7|25896.7|25981.7|25966.7|25901.7|25886.7|172
1679665500000|2023-03-24 13:45:00|25914.2|25899.2|25899.2|25884.2|25934.2|25919.2|25849.2|25834.2|452
1679665800000|2023-03-24 13:50:00|25896.7|25881.7|25946.7|25931.7|25966.7|25951.7|25894.2|25879.2|187
1679666100000|2023-03-24 13:55:00|25944.2|25929.2|25996.7|25981.7|25999.2|25984.2|25939.2|25924.2|187
1679666400000|2023-03-24 14:00:00|25999.2|25984.2|25966.7|25951.7|26029.2|26014.2|25959.2|25944.2|236
1679666700000|2023-03-24 14:05:00|25969.2|25954.2|25946.7|25931.7|25994.2|25979.2|25934.2|25919.2|144
1679667000000|2023-03-24 14:10:00|25944.2|25929.2|25966.7|25951.7|26004.2|25989.2|25931.7|25916.7|139
1679667300000|2023-03-24 14:15:00|25969.2|25954.2|25904.2|25889.2|25971.7|25956.7|25899.2|25884.2|260
1679667600000|2023-03-24 14:20:00|25899.2|25884.2|25886.7|25871.7|25916.7|25901.7|25854.2|25839.2|287
1679667900000|2023-03-24 14:25:00|25889.2|25874.2|25969.2|25954.2|25979.2|25964.2|25889.2|25874.2|139
1679668200000|2023-03-24 14:30:00|25974.2|25959.2|25971.7|25956.7|25996.7|25981.7|25956.7|25941.7|101
1679668500000|2023-03-24 14:35:00|25974.2|25959.2|25949.2|25934.2|25976.7|25961.7|25926.7|25911.7|173
1679668800000|2023-03-24 14:40:00|25951.7|25936.7|25896.7|25881.7|25951.7|25936.7|25891.7|25876.7|104
1679669100000|2023-03-24 14:45:00|25899.2|25884.2|25904.2|25889.2|25944.2|25929.2|25874.2|25859.2|166
1679669400000|2023-03-24 14:50:00|25901.7|25886.7|25949.2|25934.2|25959.2|25944.2|25894.2|25879.2|180
1679669700000|2023-03-24 14:55:00|25941.7|25926.7|25999.2|25984.2|26001.7|25986.7|25929.2|25914.2|332
1679670000000|2023-03-24 15:00:00|25994.2|25979.2|25959.2|25944.2|26004.2|25989.2|25934.2|25919.2|161
1679670300000|2023-03-24 15:05:00|25964.2|25949.2|25904.2|25889.2|25974.2|25959.2|25894.2|25879.2|236
1679670600000|2023-03-24 15:10:00|25903.2|25888.2|25868.2|25853.2|25903.2|25888.2|25853.2|25838.2|213
1679670900000|2023-03-24 15:15:00|25870.7|25855.7|25875.7|25860.7|25918.2|25903.2|25868.2|25853.2|184
1679671200000|2023-03-24 15:20:00|25878.2|25863.2|25878.2|25863.2|25903.2|25888.2|25865.7|25850.7|189
1679671500000|2023-03-24 15:25:00|25883.2|25868.2|25893.2|25878.2|25908.2|25893.2|25883.2|25868.2|156
1679671800000|2023-03-24 15:30:00|25890.7|25875.7|25873.2|25858.2|25895.7|25880.7|25860.7|25845.7|103
1679672100000|2023-03-24 15:35:00|25878.2|25863.2|25885.7|25870.7|25903.2|25888.2|25875.7|25860.7|103
1679672400000|2023-03-24 15:40:00|25888.2|25873.2|25898.2|25883.2|25910.7|25895.7|25885.7|25870.7|102
1679672700000|2023-03-24 15:45:00|25903.2|25888.2|25970.7|25955.7|25983.2|25968.2|25900.7|25885.7|365
1679673000000|2023-03-24 15:50:00|25968.2|25953.2|25975.7|25960.7|25983.2|25968.2|25955.7|25940.7|118
1679673300000|2023-03-24 15:55:00|25973.2|25958.2|26008.2|25993.2|26018.2|26003.2|25968.2|25953.2|293
1679673600000|2023-03-24 16:00:00|26010.7|25995.7|26013.2|25998.2|26045.7|26030.7|25998.2|25983.2|362
1679673900000|2023-03-24 16:05:00|26010.7|25995.7|25970.7|25955.7|26015.7|26000.7|25970.7|25955.7|156
1679674200000|2023-03-24 16:10:00|25968.2|25953.2|25963.2|25948.2|25988.2|25973.2|25960.7|25945.7|134
1679674500000|2023-03-24 16:15:00|25965.7|25950.7|25918.2|25903.2|25983.2|25968.2|25898.2|25883.2|327
1679674800000|2023-03-24 16:20:00|25915.7|25900.7|25908.2|25893.2|25928.2|25913.2|25893.2|25878.2|161
1679675100000|2023-03-24 16:25:00|25910.7|25895.7|25918.2|25903.2|25923.2|25908.2|25893.2|25878.2|260
1679675400000|2023-03-24 16:30:00|25920.7|25905.7|25908.2|25893.2|25948.2|25933.2|25898.2|25883.2|735
1679675700000|2023-03-24 16:35:00|25905.7|25890.7|25953.2|25938.2|25968.2|25953.2|25905.7|25890.7|421
1679676000000|2023-03-24 16:40:00|25955.7|25940.7|25988.2|25973.2|25990.7|25975.7|25948.2|25933.2|94
1679676300000|2023-03-24 16:45:00|25990.7|25975.7|25983.2|25968.2|26013.2|25998.2|25975.7|25960.7|137
1679676600000|2023-03-24 16:50:00|25985.7|25965.7|25955.7|25935.7|25995.7|25975.7|25950.7|25930.7|92
1679676900000|2023-03-24 16:55:00|25960.7|25940.7|25955.7|25935.7|25980.7|25960.7|25955.7|25935.7|45
1679677200000|2023-03-24 17:00:00|25960.7|25940.7|25950.7|25930.7|25975.7|25950.7|25940.7|25920.7|31
1679677500000|2023-03-24 17:05:00|25955.7|25935.7|25945.7|25925.7|25965.7|25945.7|25940.7|25920.7|16
1679677800000|2023-03-24 17:10:00|25940.7|25920.7|25970.7|25945.7|25970.7|25950.7|25940.7|25920.7|17
1679678100000|2023-03-24 17:15:00|25975.7|25950.7|25945.7|25925.7|25975.7|25955.7|25940.7|25920.7|24
1679678400000|2023-03-24 17:20:00|25950.7|25930.7|25960.7|25940.7|25970.7|25950.7|25945.7|25920.7|8
1679678700000|2023-03-24 17:25:00|25965.7|25935.7|25990.7|25970.7|26005.7|25985.7|25960.7|25935.7|28
1679679000000|2023-03-24 17:30:00|25995.7|25965.7|25990.7|25965.7|26000.7|25980.7|25985.7|25960.7|7
1679679300000|2023-03-24 17:35:00|25995.7|25970.7|26015.7|25995.7|26015.7|25995.7|25995.7|25965.7|26
1679679600000|2023-03-24 17:40:00|26020.7|26000.7|26005.7|25985.7|26025.7|26005.7|26000.7|25980.7|52
1679679900000|2023-03-24 17:45:00|26010.7|25980.7|25980.7|25960.7|26010.7|25980.7|25970.7|25950.7|117
1679680200000|2023-03-24 17:50:00|25985.7|25965.7|25975.7|25955.7|25990.7|25970.7|25975.7|25950.7|24
1679680500000|2023-03-24 17:55:00|25980.7|25960.7|25990.7|25970.7|26005.7|25980.7|25975.7|25950.7|19
1679680800000|2023-03-24 18:00:00|25995.7|25975.7|26010.7|25990.7|26015.7|25995.7|25995.7|25970.7|23
1679681100000|2023-03-24 18:05:00|26015.7|25985.7|26010.7|25990.7|26020.7|26000.7|25990.7|25970.7|21
1679681400000|2023-03-24 18:10:00|26015.7|25985.7|26035.7|26015.7|26035.7|26015.7|26010.7|25985.7|9
1679681700000|2023-03-24 18:15:00|26040.7|26010.7|26025.7|26005.7|26055.7|26035.7|26020.7|26000.7|27
1679682000000|2023-03-24 18:20:00|26030.7|26010.7|26020.7|25995.7|26035.7|26015.7|26015.7|25990.7|45
1679682300000|2023-03-24 18:25:00|26015.7|26000.7|26025.7|26005.7|26030.7|26010.7|26010.7|25990.7|15
1679682600000|2023-03-24 18:30:00|26030.7|26000.7|26050.7|26025.7|26060.7|26035.7|26020.7|25995.7|28
1679682900000|2023-03-24 18:35:00|26045.7|26020.7|26045.7|26020.7|26055.7|26030.7|26030.7|26010.7|34
1679683200000|2023-03-24 18:40:00|26040.7|26025.7|26055.7|26030.7|26055.7|26035.7|26035.7|26015.7|28
1679683500000|2023-03-24 18:45:00|26050.7|26025.7|26055.7|26035.7|26060.7|26040.7|26045.7|26020.7|19
1679683800000|2023-03-24 18:50:00|26050.7|26030.7|26040.7|26020.7|26055.7|26030.7|26035.7|26010.7|10
1679684100000|2023-03-24 18:55:00|26045.7|26025.7|26040.7|26020.7|26060.7|26040.7|26040.7|26015.7|17
1679684400000|2023-03-24 19:00:00|26045.7|26025.7|26030.7|26010.7|26045.7|26025.7|26020.7|26000.7|25
1679684700000|2023-03-24 19:05:00|26025.7|26005.7|26030.7|26010.7|26045.7|26025.7|26025.7|26000.7|19
1679685000000|2023-03-24 19:10:00|26035.7|26005.7|26030.7|26005.7|26040.7|26020.7|26025.7|26005.7|9
1679685300000|2023-03-24 19:15:00|26025.7|26010.7|26055.7|26035.7|26065.7|26045.7|26025.7|26010.7|25
1679685600000|2023-03-24 19:20:00|26060.7|26040.7|26065.7|26045.7|26095.7|26075.7|26055.7|26035.7|37
1679685900000|2023-03-24 19:25:00|26060.7|26040.7|26080.7|26065.7|26095.7|26070.7|26060.7|26040.7|15
1679686200000|2023-03-24 19:30:00|26083.2|26068.2|26065.7|26050.7|26088.2|26073.2|26055.7|26040.7|12
1679686500000|2023-03-24 19:35:00|26063.2|26048.2|26065.7|26050.7|26083.2|26068.2|26055.7|26040.7|20
1679686800000|2023-03-24 19:40:00|26063.2|26048.2|26063.2|26048.2|26070.7|26055.7|26055.7|26040.7|15
1679687100000|2023-03-24 19:45:00|26068.2|26053.2|26058.2|26043.2|26070.7|26055.7|26050.7|26035.7|42
1679687400000|2023-03-24 19:50:00|26055.7|26040.7|26050.7|26035.7|26068.2|26053.2|26048.2|26033.2|56
1679687700000|2023-03-24 19:55:00|26048.2|26033.2|26088.2|26073.2|26088.2|26073.2|26038.2|26023.2|43
1679688000000|2023-03-24 20:00:00|26083.2|26068.2|26083.2|26068.2|26085.7|26070.7|26073.2|26058.2|11
1679688300000|2023-03-24 20:05:00|26085.7|26070.7|26083.2|26068.2|26085.7|26070.7|26080.7|26065.7|6
1679688600000|2023-03-24 20:10:00|26080.7|26065.7|26075.7|26060.7|26080.7|26065.7|26073.2|26058.2|4
1679688900000|2023-03-24 20:15:00|26073.2|26058.2|26083.2|26068.2|26090.7|26075.7|26073.2|26058.2|7
1679689200000|2023-03-24 20:20:00|26085.7|26070.7|26080.7|26065.7|26088.2|26073.2|26078.2|26063.2|15
1679689500000|2023-03-24 20:25:00|26083.2|26068.2|26080.7|26065.7|26085.7|26070.7|26078.2|26063.2|0
1679689800000|2023-03-24 20:30:00|26078.2|26063.2|26070.7|26055.7|26080.7|26065.7|26070.7|26055.7|10
1679690100000|2023-03-24 20:35:00|26068.2|26053.2|26068.2|26053.2|26070.7|26055.7|26065.7|26050.7|6
1679690400000|2023-03-24 20:40:00|26065.7|26050.7|26075.7|26060.7|26075.7|26060.7|26063.2|26048.2|27
1679690700000|2023-03-24 20:45:00|26073.2|26058.2|26068.2|26053.2|26073.2|26058.2|26065.7|26050.7|4
1679691000000|2023-03-24 20:50:00|26070.7|26055.7|26063.2|26048.2|26070.7|26055.7|26063.2|26048.2|10
1679691300000|2023-03-24 20:55:00|26053.2|26038.2|26045.7|26030.7|26060.7|26045.7|26045.7|26030.7|23
1679868000000|2023-03-26 22:00:00|26055.9|26015.9|26086.6|26046.6|26086.6|26046.6|26054|26014|0
1679868300000|2023-03-26 22:05:00|26088.5|26048.5|26110.5|26070.5|26113.4|26073.4|26088.5|26048.5|0
1679868600000|2023-03-26 22:10:00|26109.2|26069.2|26111.1|26071.1|26124.8|26084.8|26103.6|26063.6|0
1679868900000|2023-03-26 22:15:00|26112.4|26072.4|26109.2|26069.2|26120.5|26080.5|26107.4|26067.4|0
1679869200000|2023-03-26 22:20:00|26107.4|26067.4|26109.2|26069.2|26116.7|26076.7|26102.4|26062.4|0
1679869500000|2023-03-26 22:25:00|26109.3|26069.3|26124|26084|26139.2|26099.2|26109.2|26069.2|0
1679869800000|2023-03-26 22:30:00|26124.6|26084.6|26120.2|26080.2|26127.8|26087.8|26118.4|26078.4|0
1679870100000|2023-03-26 22:35:00|26118.4|26078.4|26122.1|26082.1|26124|26084|26114.6|26074.6|0
1679870400000|2023-03-26 22:40:00|26120.3|26080.3|26133.4|26093.4|26139|26099|26110.9|26070.9|0
1679870700000|2023-03-26 22:45:00|26134.6|26094.6|26133.4|26093.4|26135.3|26095.3|26125.9|26085.9|0
1679871000000|2023-03-26 22:50:00|26133.3|26093.3|26125.9|26085.9|26135.3|26095.3|26124.6|26084.6|0
1679871300000|2023-03-26 22:55:00|26127.1|26087.1|26125.9|26085.9|26131.5|26091.5|26122.1|26082.1|0
1679871600000|2023-03-26 23:00:00|26127.8|26087.8|26116.5|26076.5|26127.8|26087.8|26112.8|26072.8|0
1679871900000|2023-03-26 23:05:00|26116.6|26076.6|26124|26084|26129.6|26089.6|26116.5|26076.5|0
1679872200000|2023-03-26 23:10:00|26123.9|26083.9|26129.6|26089.6|26129.6|26089.6|26120.9|26080.9|0
1679872500000|2023-03-26 23:15:00|26129|26089|26162.1|26122.1|26165.9|26125.9|26127.8|26087.8|0
1679872800000|2023-03-26 23:20:00|26160.2|26120.2|26162.1|26122.1|26179.6|26139.6|26158.4|26118.4|0
1679873100000|2023-03-26 23:25:00|26161.5|26121.5|26172.1|26132.1|26172.7|26132.7|26158.4|26118.4|0
1679873400000|2023-03-26 23:30:00|26172.2|26132.2|26175.8|26135.8|26187.1|26147.1|26172.1|26132.1|0
1679873700000|2023-03-26 23:35:00|26174.6|26134.6|26167.7|26127.7|26175.8|26135.8|26164|26124|0
1679874000000|2023-03-26 23:40:00|26167.8|26127.8|26160.2|26120.2|26175.8|26135.8|26158.4|26118.4|0
1679874300000|2023-03-26 23:45:00|26160.3|26120.3|26158.4|26118.4|26164|26124|26152.7|26112.7|0
1679874600000|2023-03-26 23:50:00|26158.3|26118.3|26160.2|26120.2|26164|26124|26156.5|26116.5|0
1679874900000|2023-03-26 23:55:00|26158.4|26118.4|26160.2|26120.2|26165.9|26125.9|26158.4|26118.4|0
1679875200000|2023-03-27 00:00:00|26160.4|26120.4|26158.8|26118.8|26165.9|26125.9|26147.1|26107.1|0
1679875500000|2023-03-27 00:05:00|26157.5|26117.5|26160.7|26120.7|26164.4|26124.4|26145.1|26105.1|0
1679875800000|2023-03-27 00:10:00|26160.6|26120.6|26129.2|26089.2|26160.6|26120.6|26129.2|26089.2|0
1679876100000|2023-03-27 00:15:00|26127.3|26087.3|26155.7|26115.7|26162.6|26122.6|26125.4|26085.4|0
1679876400000|2023-03-27 00:20:00|26155.6|26115.6|26131.1|26091.1|26155.6|26115.6|26125|26085|0
1679876700000|2023-03-27 00:25:00|26137.2|26097.2|26112.4|26072.4|26137.2|26097.2|26112.4|26072.4|0
1679877000000|2023-03-27 00:30:00|26112.3|26072.3|26131|26091|26137.2|26097.2|26112.3|26072.3|0
1679877300000|2023-03-27 00:35:00|26131.1|26091.1|26137.4|26097.4|26137.5|26097.5|26124.8|26084.8|0
1679877600000|2023-03-27 00:40:00|26143.5|26103.5|26143.5|26103.5|26155.9|26115.9|26143.5|26103.5|0
1679877900000|2023-03-27 00:45:00|26143.6|26103.6|26155.7|26115.7|26161.8|26121.8|26143.5|26103.5|0
1679878200000|2023-03-27 00:50:00|26155.6|26115.6|26143.3|26103.3|26155.6|26115.6|26137.2|26097.2|0
1679878500000|2023-03-27 00:55:00|26149.4|26109.4|26143.3|26103.3|26149.7|26109.7|26143.3|26103.3|0
1679878800000|2023-03-27 01:00:00|26137.2|26097.2|26155.7|26115.7|26155.7|26115.7|26137.1|26097.1|0
1679879100000|2023-03-27 01:05:00|26155.6|26115.6|26136.9|26096.9|26155.6|26115.6|26124.5|26084.5|0
1679879400000|2023-03-27 01:10:00|26133.8|26093.8|26131|26091|26137.2|26097.2|26130.8|26090.8|0
1679879700000|2023-03-27 01:15:00|26130.9|26090.9|26137.3|26097.3|26143.5|26103.5|26130.9|26090.9|0
1679880000000|2023-03-27 01:20:00|26137.4|26097.4|26137.1|26097.1|26143.6|26103.6|26134.1|26094.1|0
1679880300000|2023-03-27 01:25:00|26137.2|26097.2|26131.1|26091.1|26137.3|26097.3|26130.9|26090.9|0
1679880600000|2023-03-27 01:30:00|26134.2|26094.2|26112.6|26072.6|26134.2|26094.2|26106.5|26066.5|0
1679880900000|2023-03-27 01:35:00|26109.5|26069.5|26112.5|26072.5|26118.6|26078.6|26090.8|26050.8|0
1679881200000|2023-03-27 01:40:00|26106.5|26066.5|26137.2|26097.2|26143.3|26103.3|26106.4|26066.4|0
1679881500000|2023-03-27 01:45:00|26131.1|26091.1|26118.8|26078.8|26137.3|26097.3|26118.8|26078.8|0
1679881800000|2023-03-27 01:50:00|26118.9|26078.9|26125|26085|26131.1|26091.1|26112.6|26072.6|0
1679882100000|2023-03-27 01:55:00|26124.9|26084.9|26106.6|26066.6|26124.9|26084.9|26103.6|26063.6|0
1679882400000|2023-03-27 02:00:00|26106.7|26066.7|26112.6|26072.6|26125|26085|26106.6|26066.6|0
1679882700000|2023-03-27 02:05:00|26112.7|26072.7|26121.8|26081.8|26125|26085|26112.6|26072.6|0
1679883000000|2023-03-27 02:10:00|26118.8|26078.8|26125.2|26085.2|26131.3|26091.3|26118.7|26078.7|0
1679883300000|2023-03-27 02:15:00|26125.1|26085.1|26119.2|26079.2|26125.4|26085.4|26119|26079|0
1679883600000|2023-03-27 02:20:00|26119.1|26079.1|26125.4|26085.4|26125.5|26085.5|26113.1|26073.1|0
1679883900000|2023-03-27 02:25:00|26125.3|26085.3|26112.8|26072.8|26125.4|26085.4|26112.7|26072.7|0
1679884200000|2023-03-27 02:30:00|26112.7|26072.7|26106.7|26066.7|26112.8|26072.8|26106.6|26066.6|0
1679884500000|2023-03-27 02:35:00|26106.6|26066.6|26106.7|26066.7|26112.9|26072.9|26106.6|26066.6|0
1679884800000|2023-03-27 02:40:00|26106.6|26066.6|26106.7|26066.7|26112.8|26072.8|26106.6|26066.6|0
1679885100000|2023-03-27 02:45:00|26106.6|26066.6|26106.5|26066.5|26106.7|26066.7|26106.5|26066.5|0
1679885400000|2023-03-27 02:50:00|26106.6|26066.6|26112.8|26072.8|26112.9|26072.9|26106.5|26066.5|0
1679885700000|2023-03-27 02:55:00|26112.7|26072.7|26112.9|26072.9|26115.9|26075.9|26106.6|26066.6|0
1679886000000|2023-03-27 03:00:00|26115.9|26075.9|26119|26079|26119|26079|26112.8|26072.8|0
1679886300000|2023-03-27 03:05:00|26118.9|26078.9|26131.3|26091.3|26131.4|26091.4|26118.9|26078.9|0
1679886600000|2023-03-27 03:10:00|26131.4|26091.4|26137.6|26097.6|26137.7|26097.7|26131.3|26091.3|0
1679886900000|2023-03-27 03:15:00|26137.5|26097.5|26143.6|26103.6|26143.7|26103.7|26131.4|26091.4|0
1679887200000|2023-03-27 03:20:00|26143.7|26103.7|26143.5|26103.5|26143.7|26103.7|26143.5|26103.5|0
1679887500000|2023-03-27 03:25:00|26137.4|26097.4|26131.3|26091.3|26137.5|26097.5|26131.2|26091.2|0
1679887800000|2023-03-27 03:30:00|26137.4|26097.4|26143.7|26103.7|26146.8|26106.8|26137.4|26097.4|0
1679888100000|2023-03-27 03:35:00|26143.8|26103.8|26181.2|26141.2|26181.2|26141.2|26143.8|26103.8|0
1679888400000|2023-03-27 03:40:00|26187.3|26147.3|26172|26132|26187.3|26147.3|26168.7|26128.7|0
1679888700000|2023-03-27 03:45:00|26168.9|26128.9|26181.2|26141.2|26193.6|26153.6|26168.9|26128.9|0
1679889000000|2023-03-27 03:50:00|26181.3|26141.3|26168.8|26128.8|26181.3|26141.3|26168.8|26128.8|0
1679889300000|2023-03-27 03:55:00|26168.7|26128.7|26168.9|26128.9|26172|26132|26168.6|26128.6|0
1679889600000|2023-03-27 04:00:00|26169|26129|26175|26135|26175.1|26135.1|26168.9|26128.9|0
1679889900000|2023-03-27 04:05:00|26172|26132|26168.9|26128.9|26175|26135|26168.8|26128.8|0
1679890200000|2023-03-27 04:10:00|26168.8|26128.8|26168.7|26128.7|26168.8|26128.8|26162.5|26122.5|0
1679890500000|2023-03-27 04:15:00|26168.6|26128.6|26168.3|26128.3|26174.8|26134.8|26162.2|26122.2|0
1679890800000|2023-03-27 04:20:00|26168.4|26128.4|26162.4|26122.4|26168.5|26128.5|26162.3|26122.3|0
1679891100000|2023-03-27 04:25:00|26162.3|26122.3|26162.5|26122.5|26162.5|26122.5|26156.3|26116.3|0
1679891400000|2023-03-27 04:30:00|26162.4|26122.4|26161.7|26121.7|26168.6|26128.6|26158.6|26118.6|0
1679891700000|2023-03-27 04:35:00|26161.6|26121.6|26155.5|26115.5|26161.7|26121.7|26155.5|26115.5|0
1679892000000|2023-03-27 04:40:00|26155.4|26115.4|26155.5|26115.5|26161.6|26121.6|26149.4|26109.4|0
1679892300000|2023-03-27 04:45:00|26149.4|26109.4|26143.3|26103.3|26149.4|26109.4|26137.1|26097.1|0
1679892600000|2023-03-27 04:50:00|26143.2|26103.2|26143.1|26103.1|26143.3|26103.3|26137.1|26097.1|0
1679892900000|2023-03-27 04:55:00|26140.1|26100.1|26149.7|26109.7|26149.7|26109.7|26137|26097|0
1679893200000|2023-03-27 05:00:00|26150|26110|26149.8|26109.8|26162.1|26122.1|26149.8|26109.8|0
1679893500000|2023-03-27 05:05:00|26155.9|26115.9|26143.8|26103.8|26155.9|26115.9|26137.7|26097.7|0
1679893800000|2023-03-27 05:10:00|26143.9|26103.9|26131.5|26091.5|26144|26104|26131.3|26091.3|0
1679894100000|2023-03-27 05:15:00|26134.5|26094.5|26144|26104|26144|26104|26131.5|26091.5|0
1679894400000|2023-03-27 05:20:00|26143.9|26103.9|26140.6|26100.6|26153.2|26113.2|26137.5|26097.5|0
1679894700000|2023-03-27 05:25:00|26140.7|26100.7|26150|26110|26156.3|26116.3|26137.6|26097.6|0
1679895000000|2023-03-27 05:30:00|26149.9|26109.9|26143.8|26103.8|26150|26110|26143.7|26103.7|0
1679895300000|2023-03-27 05:35:00|26143.9|26103.9|26137.7|26097.7|26143.9|26103.9|26131.5|26091.5|0
1679895600000|2023-03-27 05:40:00|26137.8|26097.8|26150|26110|26150.2|26110.2|26137.7|26097.7|0
1679895900000|2023-03-27 05:45:00|26149.9|26109.9|26137.9|26097.9|26181|26141|26137.8|26097.8|0
1679896200000|2023-03-27 05:50:00|26138.1|26098.1|26156.4|26116.4|26162.5|26122.5|26137.8|26097.8|0
1679896500000|2023-03-27 05:55:00|26156.5|26116.5|26153.3|26113.3|26156.6|26116.6|26132.1|26092.1|0
1679896800000|2023-03-27 06:00:00|26153.4|26113.4|26178.2|26163.2|26193.6|26168.2|26153.4|26113.4|68
1679897100000|2023-03-27 06:05:00|26183.2|26168.2|26195.7|26180.7|26210.7|26195.7|26180.7|26165.7|79
1679897400000|2023-03-27 06:10:00|26198.2|26183.2|26233.2|26218.2|26235.7|26220.7|26198.2|26183.2|45
1679897700000|2023-03-27 06:15:00|26235.7|26220.7|26265.7|26250.7|26270.7|26255.7|26233.2|26218.2|57
1679898000000|2023-03-27 06:20:00|26268.2|26253.2|26265.7|26250.7|26273.2|26258.2|26250.7|26235.7|34
1679898300000|2023-03-27 06:25:00|26263.2|26248.2|26293.2|26278.2|26295.7|26280.7|26263.2|26248.2|21
1679898600000|2023-03-27 06:30:00|26298.2|26283.2|26275.7|26260.7|26303.2|26288.2|26270.7|26255.7|41
1679898900000|2023-03-27 06:35:00|26278.2|26263.2|26268.2|26253.2|26280.7|26265.7|26240.7|26225.7|52
1679899200000|2023-03-27 06:40:00|26273.2|26258.2|26235.7|26220.7|26273.2|26258.2|26230.7|26215.7|35
1679899500000|2023-03-27 06:45:00|26238.2|26223.2|26238.2|26223.2|26245.7|26230.7|26223.2|26208.2|54
1679899800000|2023-03-27 06:50:00|26240.7|26225.7|26248.2|26233.2|26265.7|26250.7|26233.2|26218.2|42
1679900100000|2023-03-27 06:55:00|26253.2|26238.2|26273.2|26258.2|26280.7|26265.7|26245.7|26230.7|99
1679900400000|2023-03-27 07:00:00|26265.7|26250.7|26330.7|26315.7|26363.2|26348.2|26265.7|26250.7|814
1679900700000|2023-03-27 07:05:00|26338.2|26323.2|26238.2|26223.2|26343.2|26328.2|26235.7|26220.7|548
1679901000000|2023-03-27 07:10:00|26240.7|26225.7|26218.2|26203.2|26263.2|26248.2|26203.2|26188.2|348
1679901300000|2023-03-27 07:15:00|26215.7|26200.7|26275.7|26260.7|26293.2|26278.2|26203.2|26188.2|362
1679901600000|2023-03-27 07:20:00|26273.2|26258.2|26218.2|26203.2|26278.2|26263.2|26213.2|26198.2|300
1679901900000|2023-03-27 07:25:00|26215.7|26200.7|26188.2|26173.2|26228.2|26213.2|26183.2|26168.2|161
1679902200000|2023-03-27 07:30:00|26185.7|26170.7|26118.2|26103.2|26200.7|26185.7|26108.2|26093.2|318
1679902500000|2023-03-27 07:35:00|26123.2|26108.2|26118.2|26103.2|26143.2|26128.2|26108.2|26093.2|198
1679902800000|2023-03-27 07:40:00|26114.2|26099.2|26069.2|26054.2|26119.2|26104.2|26064.2|26049.2|240
1679903100000|2023-03-27 07:45:00|26074.2|26059.2|26019.2|26004.2|26076.7|26061.7|25994.2|25979.2|314
1679903400000|2023-03-27 07:50:00|26024.2|26009.2|26079.2|26064.2|26086.7|26071.7|26009.2|25994.2|270
1679903700000|2023-03-27 07:55:00|26076.7|26061.7|26104.2|26089.2|26119.2|26104.2|26076.7|26061.7|143
1679904000000|2023-03-27 08:00:00|26101.7|26086.7|26114.2|26099.2|26129.2|26114.2|26074.2|26059.2|233
1679904300000|2023-03-27 08:05:00|26111.7|26096.7|26141.7|26126.7|26179.2|26164.2|26111.7|26096.7|274
1679904600000|2023-03-27 08:10:00|26144.2|26129.2|26174.2|26159.2|26189.2|26174.2|26131.7|26116.7|173
1679904900000|2023-03-27 08:15:00|26169.2|26154.2|26146.7|26131.7|26174.2|26159.2|26124.2|26109.2|156
1679905200000|2023-03-27 08:20:00|26149.2|26134.2|26169.2|26154.2|26189.2|26174.2|26139.2|26124.2|203
1679905500000|2023-03-27 08:25:00|26164.2|26149.2|26149.2|26134.2|26186.7|26171.7|26149.2|26134.2|85
1679905800000|2023-03-27 08:30:00|26151.7|26136.7|26159.2|26144.2|26169.2|26154.2|26149.2|26134.2|119
1679906100000|2023-03-27 08:35:00|26161.7|26146.7|26159.2|26144.2|26189.2|26174.2|26154.2|26139.2|215
1679906400000|2023-03-27 08:40:00|26154.2|26139.2|26144.2|26129.2|26154.2|26139.2|26129.2|26114.2|154
1679906700000|2023-03-27 08:45:00|26149.2|26134.2|26139.2|26124.2|26159.2|26144.2|26136.7|26121.7|143
1679907000000|2023-03-27 08:50:00|26129.2|26114.2|26134.2|26119.2|26146.7|26131.7|26114.2|26099.2|162
1679907300000|2023-03-27 08:55:00|26129.2|26114.2|26134.2|26119.2|26159.2|26144.2|26129.2|26114.2|91
1679907600000|2023-03-27 09:00:00|26139.2|26124.2|26174.2|26159.2|26179.2|26164.2|26134.2|26119.2|142
1679907900000|2023-03-27 09:05:00|26169.2|26154.2|26179.2|26164.2|26189.2|26174.2|26166.7|26151.7|137
1679908200000|2023-03-27 09:10:00|26176.7|26161.7|26134.2|26119.2|26184.2|26169.2|26129.2|26114.2|110
1679908500000|2023-03-27 09:15:00|26136.7|26121.7|26169.2|26154.2|26169.2|26154.2|26129.2|26114.2|96
1679908800000|2023-03-27 09:20:00|26166.7|26151.7|26194.2|26179.2|26199.2|26184.2|26164.2|26149.2|151
1679909100000|2023-03-27 09:25:00|26191.7|26176.7|26194.2|26179.2|26206.7|26191.7|26179.2|26164.2|110
1679909400000|2023-03-27 09:30:00|26196.7|26181.7|26191.7|26176.7|26199.2|26184.2|26184.2|26169.2|113
1679909700000|2023-03-27 09:35:00|26194.2|26179.2|26204.2|26189.2|26206.7|26191.7|26179.2|26164.2|52
1679910000000|2023-03-27 09:40:00|26201.7|26186.7|26209.2|26194.2|26219.2|26204.2|26184.2|26169.2|131
1679910300000|2023-03-27 09:45:00|26211.7|26196.7|26219.2|26204.2|26251.7|26236.7|26211.7|26196.7|170
1679910600000|2023-03-27 09:50:00|26221.7|26206.7|26239.2|26224.2|26249.2|26234.2|26219.2|26204.2|57
1679910900000|2023-03-27 09:55:00|26234.2|26219.2|26239.2|26224.2|26244.2|26229.2|26224.2|26209.2|80
1679911200000|2023-03-27 10:00:00|26244.2|26229.2|26259.2|26244.2|26274.2|26259.2|26241.7|26226.7|141
1679911500000|2023-03-27 10:05:00|26261.7|26246.7|26279.2|26264.2|26284.2|26269.2|26259.2|26244.2|137
1679911800000|2023-03-27 10:10:00|26276.7|26261.7|26259.2|26244.2|26294.2|26279.2|26254.2|26239.2|149
1679912100000|2023-03-27 10:15:00|26261.7|26246.7|26269.2|26254.2|26276.7|26261.7|26249.2|26234.2|102
1679912400000|2023-03-27 10:20:00|26266.7|26251.7|26289.2|26274.2|26294.2|26279.2|26259.2|26244.2|166
1679912700000|2023-03-27 10:25:00|26284.2|26269.2|26274.2|26259.2|26289.2|26274.2|26269.2|26254.2|62
1679913000000|2023-03-27 10:30:00|26271.7|26256.7|26259.2|26244.2|26279.2|26264.2|26256.7|26241.7|118
1679913300000|2023-03-27 10:35:00|26264.2|26249.2|26294.2|26279.2|26294.2|26279.2|26264.2|26249.2|76
1679913600000|2023-03-27 10:40:00|26289.2|26274.2|26291.7|26276.7|26299.2|26284.2|26286.7|26271.7|50
1679913900000|2023-03-27 10:45:00|26294.2|26279.2|26296.7|26281.7|26311.7|26296.7|26289.2|26274.2|90
1679914200000|2023-03-27 10:50:00|26299.2|26284.2|26286.7|26271.7|26314.2|26299.2|26284.2|26269.2|60
1679914500000|2023-03-27 10:55:00|26284.2|26269.2|26286.7|26271.7|26299.2|26284.2|26279.2|26264.2|99
1679914800000|2023-03-27 11:00:00|26284.2|26269.2|26274.2|26259.2|26289.2|26274.2|26266.7|26251.7|208
1679915100000|2023-03-27 11:05:00|26271.7|26256.7|26299.2|26284.2|26299.2|26284.2|26271.7|26256.7|93
1679915400000|2023-03-27 11:10:00|26296.7|26281.7|26299.2|26284.2|26314.2|26299.2|26296.7|26281.7|125
1679915700000|2023-03-27 11:15:00|26296.7|26281.7|26304.2|26289.2|26309.2|26294.2|26294.2|26279.2|171
1679916000000|2023-03-27 11:20:00|26306.7|26291.7|26289.2|26274.2|26306.7|26291.7|26284.2|26269.2|107
1679916300000|2023-03-27 11:25:00|26284.2|26269.2|26304.2|26289.2|26309.2|26294.2|26284.2|26269.2|101
1679916600000|2023-03-27 11:30:00|26306.7|26291.7|26319.2|26304.2|26324.2|26309.2|26304.2|26289.2|130
1679916900000|2023-03-27 11:35:00|26321.7|26306.7|26299.2|26284.2|26324.2|26309.2|26279.2|26264.2|108
1679917200000|2023-03-27 11:40:00|26294.8|26279.8|26279.8|26264.8|26299.8|26284.8|26274.8|26259.8|77
1679917500000|2023-03-27 11:45:00|26282.3|26267.3|26264.8|26249.8|26294.8|26279.8|26264.8|26249.8|73
1679917800000|2023-03-27 11:50:00|26267.3|26252.3|26249.8|26234.8|26279.8|26264.8|26244.8|26229.8|98
1679918100000|2023-03-27 11:55:00|26252.3|26237.3|26257.3|26242.3|26259.8|26244.8|26244.8|26229.8|65
1679918400000|2023-03-27 12:00:00|26259.8|26244.8|26242.3|26227.3|26269.8|26254.8|26239.8|26224.8|92
1679918700000|2023-03-27 12:05:00|26244.8|26229.8|26254.8|26239.8|26259.8|26244.8|26234.8|26219.8|62
1679919000000|2023-03-27 12:10:00|26259.8|26244.8|26269.8|26254.8|26269.8|26254.8|26254.8|26239.8|37
1679919300000|2023-03-27 12:15:00|26274.8|26259.8|26254.8|26239.8|26279.8|26264.8|26249.8|26234.8|75
1679919600000|2023-03-27 12:20:00|26252.3|26237.3|26269.8|26254.8|26274.8|26259.8|26252.3|26237.3|41
1679919900000|2023-03-27 12:25:00|26272.3|26257.3|26259.8|26244.8|26279.8|26264.8|26259.8|26244.8|65
1679920200000|2023-03-27 12:30:00|26262.3|26247.3|26264.8|26249.8|26274.8|26259.8|26254.8|26239.8|90
1679920500000|2023-03-27 12:35:00|26259.8|26244.8|26272.3|26257.3|26279.8|26264.8|26254.8|26239.8|49
1679920800000|2023-03-27 12:40:00|26274.8|26259.8|26274.8|26259.8|26279.8|26264.8|26264.8|26249.8|49
1679921100000|2023-03-27 12:45:00|26279.8|26264.8|26282.3|26267.3|26289.8|26274.8|26274.8|26259.8|82
1679921400000|2023-03-27 12:50:00|26284.8|26269.8|26294.8|26279.8|26309.8|26294.8|26282.3|26267.3|236
1679921700000|2023-03-27 12:55:00|26289.8|26274.8|26289.8|26274.8|26297.3|26282.3|26279.8|26264.8|64
1679922000000|2023-03-27 13:00:00|26292.3|26277.3|26269.8|26254.8|26294.8|26279.8|26264.8|26249.8|77
1679922300000|2023-03-27 13:05:00|26272.3|26257.3|26277.3|26262.3|26284.8|26269.8|26269.8|26254.8|47
1679922600000|2023-03-27 13:10:00|26274.8|26259.8|26269.8|26254.8|26279.8|26264.8|26264.8|26249.8|43
1679922900000|2023-03-27 13:15:00|26272.3|26257.3|26289.8|26274.8|26297.3|26282.3|26267.3|26252.3|74
1679923200000|2023-03-27 13:20:00|26292.3|26277.3|26284.8|26269.8|26299.8|26284.8|26284.8|26269.8|49
1679923500000|2023-03-27 13:25:00|26282.3|26267.3|26284.8|26269.8|26294.8|26279.8|26279.8|26264.8|62
1679923800000|2023-03-27 13:30:00|26289.8|26274.8|26292.3|26277.3|26299.8|26284.8|26279.8|26264.8|195
1679924100000|2023-03-27 13:35:00|26294.8|26279.8|26269.8|26254.8|26309.8|26294.8|26269.8|26254.8|211
1679924400000|2023-03-27 13:40:00|26272.3|26257.3|26317.3|26302.3|26324.8|26309.8|26269.8|26254.8|189
1679924700000|2023-03-27 13:45:00|26314.8|26299.8|26322.3|26307.3|26344.8|26329.8|26314.8|26299.8|160
1679925000000|2023-03-27 13:50:00|26324.8|26309.8|26289.8|26274.8|26332.3|26317.3|26284.8|26269.8|76
1679925300000|2023-03-27 13:55:00|26287.3|26272.3|26279.8|26264.8|26294.8|26279.8|26262.3|26247.3|119
1679925600000|2023-03-27 14:00:00|26284.8|26269.8|26279.8|26264.8|26289.8|26274.8|26269.8|26254.8|96
1679925900000|2023-03-27 14:05:00|26284.8|26269.8|26264.8|26249.8|26284.8|26269.8|26239.8|26224.8|127
1679926200000|2023-03-27 14:10:00|26265.6|26250.6|26265.6|26250.6|26285.6|26270.6|26260.6|26245.6|83
1679926500000|2023-03-27 14:15:00|26263.1|26248.1|26250.6|26235.6|26285.6|26270.6|26240.6|26225.6|150
1679926800000|2023-03-27 14:20:00|26255.6|26240.6|26260.6|26245.6|26265.6|26250.6|26250.6|26235.6|57
1679927100000|2023-03-27 14:25:00|26255.6|26240.6|26220.6|26205.6|26255.6|26240.6|26220.6|26205.6|144
1679927400000|2023-03-27 14:30:00|26218.1|26203.1|26190.6|26175.6|26220.6|26205.6|26185.6|26170.6|166
1679927700000|2023-03-27 14:35:00|26188.1|26173.1|26188.1|26173.1|26200.6|26185.6|26175.6|26160.6|131
1679928000000|2023-03-27 14:40:00|26190.6|26175.6|26185.6|26170.6|26195.6|26180.6|26178.1|26163.1|129
1679928300000|2023-03-27 14:45:00|26180.6|26165.6|26230.6|26215.6|26230.6|26215.6|26175.6|26160.6|153
1679928600000|2023-03-27 14:50:00|26233.1|26218.1|26243.1|26228.1|26248.1|26233.1|26230.6|26215.6|115
1679928900000|2023-03-27 14:55:00|26245.6|26230.6|26220.6|26205.6|26260.6|26245.6|26215.6|26200.6|160
1679929200000|2023-03-27 15:00:00|26223.1|26208.1|26220.6|26205.6|26238.1|26223.1|26210.6|26195.6|97
1679929500000|2023-03-27 15:05:00|26223.1|26208.1|26200.6|26185.6|26230.6|26215.6|26200.6|26185.6|95
1679929800000|2023-03-27 15:10:00|26203.1|26188.1|26220.6|26205.6|26220.6|26205.6|26190.6|26175.6|96
1679930100000|2023-03-27 15:15:00|26215.6|26200.6|26185.6|26170.6|26215.6|26200.6|26185.6|26170.6|116
1679930400000|2023-03-27 15:20:00|26190.6|26175.6|26210.6|26195.6|26210.6|26195.6|26180.6|26165.6|142
1679930700000|2023-03-27 15:25:00|26213.1|26198.1|26233.1|26218.1|26240.6|26225.6|26210.6|26195.6|273
1679931000000|2023-03-27 15:30:00|26235.6|26220.6|26210.6|26195.6|26245.6|26230.6|26210.6|26195.6|396
1679931300000|2023-03-27 15:35:00|26208.1|26193.1|26235.6|26220.6|26235.6|26220.6|26208.1|26193.1|143
1679931600000|2023-03-27 15:40:00|26230.6|26215.6|26225.6|26210.6|26235.6|26220.6|26215.6|26200.6|40
1679931900000|2023-03-27 15:45:00|26223.1|26208.1|26250.6|26235.6|26250.6|26235.6|26220.6|26205.6|44
1679932200000|2023-03-27 15:50:00|26253.1|26233.1|26233.1|26213.1|26258.1|26238.1|26223.1|26203.1|53
1679932500000|2023-03-27 15:55:00|26228.1|26208.1|26223.1|26203.1|26233.1|26213.1|26198.1|26178.1|76
1679932800000|2023-03-27 16:00:00|26218.1|26198.1|26243.1|26223.1|26248.1|26228.1|26218.1|26198.1|18
1679933100000|2023-03-27 16:05:00|26238.1|26218.1|26223.1|26203.1|26243.1|26223.1|26208.1|26188.1|22
1679933400000|2023-03-27 16:10:00|26228.1|26208.1|26238.1|26218.1|26238.1|26218.1|26218.1|26198.1|13
1679933700000|2023-03-27 16:15:00|26243.1|26223.1|26268.1|26248.1|26273.1|26253.1|26238.1|26223.1|40
1679934000000|2023-03-27 16:20:00|26273.1|26253.1|26278.1|26258.1|26283.1|26258.1|26268.1|26248.1|45
1679934300000|2023-03-27 16:25:00|26273.1|26253.1|26273.1|26253.1|26278.1|26258.1|26258.1|26233.1|19
1679934600000|2023-03-27 16:30:00|26278.1|26258.1|26263.1|26243.1|26278.1|26258.1|26263.1|26243.1|17
1679934900000|2023-03-27 16:35:00|26268.1|26248.1|26268.1|26243.1|26278.1|26253.1|26263.1|26243.1|8
1679935200000|2023-03-27 16:40:00|26263.1|26248.1|26263.1|26243.1|26268.1|26248.1|26258.1|26233.1|18
1679935500000|2023-03-27 16:45:00|26268.1|26248.1|26273.1|26248.1|26273.1|26253.1|26253.1|26228.1|21
1679935800000|2023-03-27 16:50:00|26268.1|26253.1|26273.1|26253.1|26283.1|26263.1|26268.1|26243.1|23
1679936100000|2023-03-27 16:55:00|26278.1|26248.1|26273.1|26253.1|26278.1|26253.1|26263.1|26238.1|8
1679936400000|2023-03-27 17:00:00|26278.1|26258.1|26298.1|26273.1|26303.1|26283.1|26268.1|26248.1|48
1679936700000|2023-03-27 17:05:00|26293.1|26268.1|26293.1|26268.1|26303.1|26283.1|26283.1|26263.1|16
1679937000000|2023-03-27 17:10:00|26288.1|26263.1|26278.1|26258.1|26293.1|26268.1|26273.1|26248.1|11
1679937300000|2023-03-27 17:15:00|26283.1|26253.1|26288.1|26268.1|26293.1|26268.1|26263.1|26243.1|41
1679937600000|2023-03-27 17:20:00|26293.1|26263.1|26313.1|26293.1|26323.1|26303.1|26288.1|26263.1|21
1679937900000|2023-03-27 17:25:00|26308.1|26288.1|26318.1|26293.1|26318.1|26293.1|26308.1|26288.1|2
1679938200000|2023-03-27 17:30:00|26323.1|26298.1|26328.1|26303.1|26333.1|26308.1|26313.1|26293.1|28
1679938500000|2023-03-27 17:35:00|26323.1|26298.1|26313.1|26293.1|26328.1|26303.1|26308.1|26283.1|12
1679938800000|2023-03-27 17:40:00|26318.1|26298.1|26328.1|26308.1|26328.1|26308.1|26318.1|26298.1|12
1679939100000|2023-03-27 17:45:00|26323.1|26303.1|26323.1|26303.1|26333.1|26313.1|26318.1|26298.1|12
1679939400000|2023-03-27 17:50:00|26328.1|26308.1|26298.1|26278.1|26328.1|26308.1|26298.1|26278.1|18
1679939700000|2023-03-27 17:55:00|26303.1|26283.1|26303.1|26283.1|26313.1|26293.1|26298.1|26278.1|12
1679940000000|2023-03-27 18:00:00|26298.1|26278.1|26283.1|26263.1|26298.1|26283.1|26283.1|26258.1|19
1679940300000|2023-03-27 18:05:00|26278.1|26258.1|26293.1|26273.1|26293.1|26273.1|26278.1|26258.1|20
1679940600000|2023-03-27 18:10:00|26298.1|26278.1|26308.1|26288.1|26308.1|26288.1|26298.1|26273.1|11
1679940900000|2023-03-27 18:15:00|26313.1|26283.1|26318.1|26298.1|26318.1|26298.1|26298.1|26278.1|13
1679941200000|2023-03-27 18:20:00|26323.1|26303.1|26313.1|26293.1|26328.1|26308.1|26313.1|26293.1|37
1679941500000|2023-03-27 18:25:00|26318.1|26298.1|26315.6|26300.6|26328.1|26308.1|26315.6|26293.1|28
1679941800000|2023-03-27 18:30:00|26318.1|26303.1|26320.6|26305.6|26325.6|26310.6|26315.6|26300.6|11
1679942100000|2023-03-27 18:35:00|26323.1|26308.1|26330.6|26315.6|26340.6|26325.6|26320.6|26305.6|37
1679942400000|2023-03-27 18:40:00|26333.1|26318.1|26325.6|26310.6|26335.6|26320.6|26325.6|26310.6|5
1679942700000|2023-03-27 18:45:00|26328.1|26313.1|26328.1|26313.1|26338.1|26323.1|26318.1|26303.1|12
1679943000000|2023-03-27 18:50:00|26330.6|26315.6|26325.6|26310.6|26330.6|26315.6|26320.6|26305.6|6
1679943300000|2023-03-27 18:55:00|26328.1|26313.1|26333.1|26318.1|26335.6|26320.6|26325.6|26310.6|4
1679943600000|2023-03-27 19:00:00|26335.6|26320.6|26325.6|26310.6|26340.6|26325.6|26323.1|26308.1|31
1679943900000|2023-03-27 19:05:00|26323.1|26308.1|26308.1|26293.1|26325.6|26310.6|26305.6|26290.6|14
1679944200000|2023-03-27 19:10:00|26310.6|26295.6|26308.1|26293.1|26315.6|26300.6|26303.1|26288.1|2
1679944500000|2023-03-27 19:15:00|26310.6|26295.6|26315.6|26300.6|26323.1|26308.1|26303.1|26288.1|5
1679944800000|2023-03-27 19:20:00|26313.1|26298.1|26325.6|26310.6|26328.1|26313.1|26305.6|26290.6|5
1679945100000|2023-03-27 19:25:00|26328.1|26313.1|26335.6|26320.6|26343.1|26328.1|26325.6|26310.6|43
1679945400000|2023-03-27 19:30:00|26333.1|26318.1|26338.1|26323.1|26343.1|26328.1|26330.6|26315.6|13
1679945700000|2023-03-27 19:35:00|26340.6|26325.6|26335.6|26320.6|26343.1|26328.1|26318.1|26303.1|46
1679946000000|2023-03-27 19:40:00|26333.1|26318.1|26335.6|26320.6|26345.6|26330.6|26333.1|26318.1|44
1679946300000|2023-03-27 19:45:00|26330.6|26315.6|26320.6|26305.6|26335.6|26320.6|26320.6|26305.6|26
1679946600000|2023-03-27 19:50:00|26323.1|26308.1|26325.6|26310.6|26325.6|26310.6|26305.6|26290.6|71
1679946900000|2023-03-27 19:55:00|26323.1|26308.1|26318.1|26303.1|26323.1|26308.1|26303.1|26288.1|31
1679947200000|2023-03-27 20:00:00|26320.3|26280.3|26358.7|26318.7|26360.6|26320.6|26320.3|26280.3|0
1679947500000|2023-03-27 20:05:00|26359.3|26319.3|26346.8|26306.8|26360.6|26320.6|26344.9|26304.9|0
1679947800000|2023-03-27 20:10:00|26348.6|26308.6|26354.3|26314.3|26356.8|26316.8|26344.9|26304.9|0
1679948100000|2023-03-27 20:15:00|26354.4|26314.4|26352.4|26312.4|26358.7|26318.7|26350.5|26310.5|0
1679948400000|2023-03-27 20:20:00|26352.5|26312.5|26356.8|26316.8|26358.7|26318.7|26352.5|26312.5|0
1679948700000|2023-03-27 20:25:00|26356.9|26316.9|26358.7|26318.7|26360.6|26320.6|26352.4|26312.4|0
1679949000000|2023-03-27 20:30:00|26360.6|26320.6|26366.2|26326.2|26366.2|26326.2|26356.8|26316.8|0
1679949300000|2023-03-27 20:35:00|26364.3|26324.3|26362.4|26322.4|26366.2|26326.2|26360.6|26320.6|0
1679949600000|2023-03-27 20:40:00|26362.5|26322.5|26370|26330|26370|26330|26362.4|26322.4|0
1679949900000|2023-03-27 20:45:00|26369.9|26329.9|26377.5|26337.5|26377.5|26337.5|26366.9|26326.9|0
1679950200000|2023-03-27 20:50:00|26375.6|26335.6|26373.8|26333.8|26375.6|26335.6|26370|26330|0
1679950500000|2023-03-27 20:55:00|26373.7|26333.7|26375.6|26335.6|26376.9|26336.9|26370|26330|0
1679950800000|2023-03-27 21:00:00|26374.4|26334.4|26371.9|26331.9|26375|26335|26371.9|26331.9|0
1679951400000|2023-03-27 21:10:00|26372|26332|26370.6|26330.6|26375|26335|26370|26330|0
1679951700000|2023-03-27 21:15:00|26370|26330|26370.6|26330.6|26370.6|26330.6|26370|26330|0
1679952000000|2023-03-27 21:20:00|26370.8|26330.8|26375.6|26335.6|26380|26340|26370.8|26330.8|0
1679952300000|2023-03-27 21:25:00|26375|26335|26375.6|26335.6|26376.9|26336.9|26375|26335|0
1679952600000|2023-03-27 21:30:00|26374.4|26334.4|26376.2|26336.2|26378.8|26338.8|26373.1|26333.1|0
1679952900000|2023-03-27 21:35:00|26375.6|26335.6|26375.3|26335.3|26376.2|26336.2|26375.3|26335.3|0
1679953200000|2023-03-27 21:40:00|26375.9|26335.9|26375.3|26335.3|26375.9|26335.9|26374.7|26334.7|0
1679953500000|2023-03-27 21:45:00|26369.2|26329.2|26369.2|26329.2|26369.2|26329.2|26369.2|26329.2|0
1679953800000|2023-03-27 21:50:00|26369.8|26329.8|26369.2|26329.2|26373|26333|26369.2|26329.2|0
1679954100000|2023-03-27 21:55:00|26368.6|26328.6|26368|26328|26370.5|26330.5|26366.1|26326.1|0
1679954400000|2023-03-27 22:00:00|26367.7|26327.7|26356|26316|26367.7|26327.7|26350.4|26310.4|0
1679954700000|2023-03-27 22:05:00|26356.1|26316.1|26346.2|26306.2|26357.9|26317.9|26341.8|26301.8|0
1679955000000|2023-03-27 22:10:00|26348.1|26308.1|26344.3|26304.3|26351.8|26311.8|26341.8|26301.8|0
1679955300000|2023-03-27 22:15:00|26343|26303|26339.9|26299.9|26344.3|26304.3|26338|26298|0
1679955600000|2023-03-27 22:20:00|26340|26300|26338|26298|26344.3|26304.3|26338|26298|0
1679955900000|2023-03-27 22:25:00|26336.2|26296.2|26341.8|26301.8|26341.8|26301.8|26336.2|26296.2|0
1679956200000|2023-03-27 22:30:00|26341.7|26301.7|26335.5|26295.5|26341.7|26301.7|26328.6|26288.6|0
1679956500000|2023-03-27 22:35:00|26336.2|26296.2|26336.2|26296.2|26336.2|26296.2|26332.4|26292.4|0
1679956800000|2023-03-27 22:40:00|26336.1|26296.1|26347.9|26307.9|26350.4|26310.4|26334.3|26294.3|0
1679957100000|2023-03-27 22:45:00|26347.8|26307.8|26350.4|26310.4|26352.3|26312.3|26346|26306|0
1679957400000|2023-03-27 22:50:00|26352.3|26312.3|26357.9|26317.9|26359.8|26319.8|26350.4|26310.4|0
1679957700000|2023-03-27 22:55:00|26357.8|26317.8|26361.7|26321.7|26363.6|26323.6|26356|26316|0
1679958000000|2023-03-27 23:00:00|26363.6|26323.6|26359.8|26319.8|26367.3|26327.3|26357.9|26317.9|0
1679958300000|2023-03-27 23:05:00|26359.9|26319.9|26361.7|26321.7|26363.6|26323.6|26357.9|26317.9|0
1679958600000|2023-03-27 23:10:00|26363.6|26323.6|26365.4|26325.4|26369.2|26329.2|26361.7|26321.7|0
1679958900000|2023-03-27 23:15:00|26372.8|26332.8|26367.7|26327.7|26375.3|26335.3|26367.7|26327.7|0
1679959200000|2023-03-27 23:20:00|26367.8|26327.8|26369.6|26329.6|26373.4|26333.4|26367.7|26327.7|0
1679959500000|2023-03-27 23:25:00|26369.7|26329.7|26371.5|26331.5|26375.3|26335.3|26369.6|26329.6|0
1679959800000|2023-03-27 23:30:00|26365.5|26325.5|26363.6|26323.6|26373.6|26333.6|26363.6|26323.6|0
1679960100000|2023-03-27 23:35:00|26365.4|26325.4|26365.4|26325.4|26369.2|26329.2|26363.6|26323.6|0
1679960400000|2023-03-27 23:40:00|26365.5|26325.5|26363.6|26323.6|26366.7|26326.7|26361.7|26321.7|0
1679960700000|2023-03-27 23:45:00|26363.5|26323.5|26367.3|26327.3|26367.3|26327.3|26360.4|26320.4|0
1679961000000|2023-03-27 23:50:00|26367.4|26327.4|26363.6|26323.6|26371.1|26331.1|26359.8|26319.8|0
1679961300000|2023-03-27 23:55:00|26363.5|26323.5|26371.1|26331.1|26375.5|26335.5|26361.7|26321.7|0
1679961600000|2023-03-28 00:00:00|26371|26331|26340.1|26300.1|26373.6|26333.6|26338.2|26298.2|0
1679961900000|2023-03-28 00:05:00|26340|26300|26338.3|26298.3|26340.1|26300.1|26330.1|26290.1|0
1679962200000|2023-03-28 00:10:00|26338.9|26298.9|26346.2|26306.2|26355.6|26315.6|26335.7|26295.7|0
1679962500000|2023-03-28 00:15:00|26346.1|26306.1|26326.4|26286.4|26351|26311|26320.2|26280.2|0
1679962800000|2023-03-28 00:20:00|26326.5|26286.5|26326.5|26286.5|26326.5|26286.5|26320.2|26280.2|0
1679963100000|2023-03-28 00:25:00|26326.4|26286.4|26320.4|26280.4|26332.8|26292.8|26320.3|26280.3|0
1679963400000|2023-03-28 00:30:00|26326.4|26286.4|26320.4|26280.4|26326.6|26286.6|26320.3|26280.3|0
1679963700000|2023-03-28 00:35:00|26326.5|26286.5|26332.8|26292.8|26332.8|26292.8|26326.5|26286.5|0
1679964000000|2023-03-28 00:40:00|26332.7|26292.7|26338.8|26298.8|26339|26299|26332.7|26292.7|0
1679964300000|2023-03-28 00:45:00|26338.9|26298.9|26320.4|26280.4|26338.9|26298.9|26320.3|26280.3|0
1679964600000|2023-03-28 00:50:00|26320.3|26280.3|26326.7|26286.7|26326.7|26286.7|26320.3|26280.3|0
1679964900000|2023-03-28 00:55:00|26326.6|26286.6|26326.7|26286.7|26332.9|26292.9|26326.6|26286.6|0
1679965200000|2023-03-28 01:00:00|26326.6|26286.6|26332.9|26292.9|26332.9|26292.9|26320.5|26280.5|0
1679965500000|2023-03-28 01:05:00|26333|26293|26339.4|26299.4|26345.6|26305.6|26326.8|26286.8|0
1679965800000|2023-03-28 01:10:00|26339.5|26299.5|26320.7|26280.7|26339.5|26299.5|26320.5|26280.5|0
1679966100000|2023-03-28 01:15:00|26323.7|26283.7|26320.4|26280.4|26326.8|26286.8|26320.4|26280.4|0
1679966400000|2023-03-28 01:20:00|26320.5|26280.5|26320.4|26280.4|26320.5|26280.5|26320.2|26280.2|0
1679966700000|2023-03-28 01:25:00|26326.5|26286.5|26326.6|26286.6|26326.7|26286.7|26320.4|26280.4|0
1679967000000|2023-03-28 01:30:00|26326.7|26286.7|26342.2|26302.2|26357.5|26317.5|26326.7|26286.7|0
1679967300000|2023-03-28 01:35:00|26345.3|26305.3|26332.9|26292.9|26345.3|26305.3|26332.9|26292.9|0
1679967600000|2023-03-28 01:40:00|26332.8|26292.8|26323.1|26283.1|26332.8|26292.8|26317.1|26277.1|0
1679967900000|2023-03-28 01:45:00|26320.1|26280.1|26313.9|26273.9|26326.3|26286.3|26313.9|26273.9|0
1679968200000|2023-03-28 01:50:00|26320|26280|26307.8|26267.8|26320.1|26280.1|26307.6|26267.6|0
1679968500000|2023-03-28 01:55:00|26307.9|26267.9|26307.7|26267.7|26314|26274|26307.6|26267.6|0
1679968800000|2023-03-28 02:00:00|26307.6|26267.6|26307.7|26267.7|26307.7|26267.7|26295.2|26255.2|0
1679969100000|2023-03-28 02:05:00|26307.6|26267.6|26313.7|26273.7|26320|26280|26307.5|26267.5|0
1679969400000|2023-03-28 02:10:00|26313.6|26273.6|26307.4|26267.4|26313.7|26273.7|26307.3|26267.3|0
1679969700000|2023-03-28 02:15:00|26307.3|26267.3|26307.5|26267.5|26313.7|26273.7|26301.2|26261.2|0
1679970000000|2023-03-28 02:20:00|26307.6|26267.6|26313.8|26273.8|26320|26280|26307.5|26267.5|0
1679970300000|2023-03-28 02:25:00|26313.7|26273.7|26319.9|26279.9|26320|26280|26313.7|26273.7|0
1679970600000|2023-03-28 02:30:00|26319.8|26279.8|26320.1|26280.1|26320.2|26280.2|26316.9|26276.9|0
1679970900000|2023-03-28 02:35:00|26320|26280|26313.9|26273.9|26320.1|26280.1|26313.8|26273.8|0
1679971200000|2023-03-28 02:40:00|26313.8|26273.8|26320.1|26280.1|26320.1|26280.1|26313.8|26273.8|0
1679971500000|2023-03-28 02:45:00|26320|26280|26326.3|26286.3|26326.3|26286.3|26319.9|26279.9|0
1679971800000|2023-03-28 02:50:00|26323.2|26283.2|26332.8|26292.8|26333|26293|26313.9|26273.9|0
1679972100000|2023-03-28 02:55:00|26332.7|26292.7|26332.8|26292.8|26339|26299|26320.2|26280.2|0
1679972400000|2023-03-28 03:00:00|26338.9|26298.9|26338.8|26298.8|26339|26299|26332.8|26292.8|0
1679972700000|2023-03-28 03:05:00|26338.9|26298.9|26351.2|26311.2|26351.3|26311.3|26338.8|26298.8|0
1679973000000|2023-03-28 03:10:00|26351.3|26311.3|26345.2|26305.2|26351.4|26311.4|26345.1|26305.1|0
1679973300000|2023-03-28 03:15:00|26345.1|26305.1|26339|26299|26345.2|26305.2|26338.9|26298.9|0
1679973600000|2023-03-28 03:20:00|26332.9|26292.9|26339|26299|26339|26299|26332.8|26292.8|0
1679973900000|2023-03-28 03:25:00|26339.1|26299.1|26339|26299|26339.1|26299.1|26339|26299|0
1679974200000|2023-03-28 03:30:00|26339.1|26299.1|26339|26299|26345.2|26305.2|26339|26299|0
1679974500000|2023-03-28 03:35:00|26339.1|26299.1|26339|26299|26339.1|26299.1|26336|26296|0
1679974800000|2023-03-28 03:40:00|26338.9|26298.9|26339|26299|26339|26299|26332.8|26292.8|0
1679975100000|2023-03-28 03:45:00|26338.9|26298.9|26345.1|26305.1|26345.2|26305.2|26338.9|26298.9|0
1679975400000|2023-03-28 03:50:00|26345|26305|26345|26305|26345.1|26305.1|26338.9|26298.9|0
1679975700000|2023-03-28 03:55:00|26345.1|26305.1|26342|26302|26345.1|26305.1|26338.8|26298.8|0
1679976000000|2023-03-28 04:00:00|26345|26305|26345.1|26305.1|26345.2|26305.2|26339|26299|0
1679976300000|2023-03-28 04:05:00|26345|26305|26345|26305|26345.2|26305.2|26345|26305|0
1679976600000|2023-03-28 04:10:00|26345.1|26305.1|26338.8|26298.8|26345.1|26305.1|26338.7|26298.7|0
1679976900000|2023-03-28 04:15:00|26338.9|26298.9|26345|26305|26345|26305|26338.8|26298.8|0
1679977200000|2023-03-28 04:20:00|26344.9|26304.9|26344.9|26304.9|26345|26305|26344.8|26304.8|0
1679977500000|2023-03-28 04:25:00|26344.8|26304.8|26344.9|26304.9|26345|26305|26344.8|26304.8|0
1679977800000|2023-03-28 04:30:00|26344.8|26304.8|26344.9|26304.9|26344.9|26304.9|26344.8|26304.8|0
1679978100000|2023-03-28 04:35:00|26344.8|26304.8|26338.7|26298.7|26344.9|26304.9|26338.6|26298.6|0
1679978400000|2023-03-28 04:40:00|26344.8|26304.8|26341.9|26301.9|26345|26305|26338.7|26298.7|0
1679978700000|2023-03-28 04:45:00|26344.9|26304.9|26344.9|26304.9|26344.9|26304.9|26338.8|26298.8|0
1679979000000|2023-03-28 04:50:00|26344.8|26304.8|26344.8|26304.8|26344.9|26304.9|26344.8|26304.8|0
1679979300000|2023-03-28 04:55:00|26344.9|26304.9|26344.8|26304.8|26351|26311|26344.8|26304.8|0
1679979600000|2023-03-28 05:00:00|26344.7|26304.7|26351|26311|26351|26311|26338.7|26298.7|0
1679979900000|2023-03-28 05:05:00|26350.9|26310.9|26363.1|26323.1|26363.1|26323.1|26347.9|26307.9|0
1679980200000|2023-03-28 05:10:00|26363|26323|26363.3|26323.3|26369.3|26329.3|26363|26323|0
1679980500000|2023-03-28 05:15:00|26363.2|26323.2|26356.7|26316.7|26363.3|26323.3|26353.6|26313.6|0
1679980800000|2023-03-28 05:20:00|26350.6|26310.6|26350.5|26310.5|26356.8|26316.8|26350.5|26310.5|0
1679981100000|2023-03-28 05:25:00|26353.6|26313.6|26350.6|26310.6|26356.7|26316.7|26344.5|26304.5|0
1679981400000|2023-03-28 05:30:00|26350.7|26310.7|26350.7|26310.7|26350.7|26310.7|26344.4|26304.4|0
1679981700000|2023-03-28 05:35:00|26356.7|26316.7|26362.9|26322.9|26362.9|26322.9|26350.5|26310.5|0
1679982000000|2023-03-28 05:40:00|26369|26329|26369|26329|26369.2|26329.2|26362.9|26322.9|0
1679982300000|2023-03-28 05:45:00|26362.9|26322.9|26357.1|26317.1|26375.3|26335.3|26357|26317|0
1679982600000|2023-03-28 05:50:00|26357|26317|26363.2|26323.2|26375.5|26335.5|26357|26317|0
1679982900000|2023-03-28 05:55:00|26363.1|26323.1|26357.1|26317.1|26363.2|26323.2|26356.9|26316.9|0
1679983200000|2023-03-28 06:00:00|26357.2|26317.2|26355.6|26340.6|26369.3|26345.6|26333.1|26317.1|70
1679983500000|2023-03-28 06:05:00|26358.1|26343.1|26400.6|26385.6|26400.6|26385.6|26353.1|26338.1|31
1679983800000|2023-03-28 06:10:00|26395.6|26380.6|26400.6|26385.6|26420.6|26405.6|26395.6|26380.6|46
1679984100000|2023-03-28 06:15:00|26403.1|26388.1|26383.1|26368.1|26410.6|26395.6|26380.6|26365.6|60
1679984400000|2023-03-28 06:20:00|26385.6|26370.6|26395.6|26380.6|26398.1|26383.1|26385.6|26370.6|15
1679984700000|2023-03-28 06:25:00|26390.6|26375.6|26403.1|26388.1|26405.6|26390.6|26390.6|26375.6|26
1679985000000|2023-03-28 06:30:00|26405.6|26390.6|26425.6|26410.6|26430.6|26415.6|26403.1|26388.1|39
1679985300000|2023-03-28 06:35:00|26428.1|26413.1|26440.6|26425.6|26445.6|26430.6|26425.6|26410.6|35
1679985600000|2023-03-28 06:40:00|26435.6|26420.6|26443.1|26428.1|26448.1|26433.1|26435.6|26420.6|38
1679985900000|2023-03-28 06:45:00|26445.6|26430.6|26445.6|26430.6|26453.1|26438.1|26430.6|26415.6|81
1679986200000|2023-03-28 06:50:00|26443.1|26428.1|26450.6|26435.6|26460.6|26445.6|26435.6|26420.6|63
1679986500000|2023-03-28 06:55:00|26448.1|26433.1|26460.6|26445.6|26470.6|26455.6|26435.6|26420.6|106
1679986800000|2023-03-28 07:00:00|26463.1|26448.1|26460.6|26445.6|26505.6|26490.6|26458.1|26443.1|724
1679987100000|2023-03-28 07:05:00|26463.1|26448.1|26495.6|26480.6|26505.6|26490.6|26450.6|26435.6|399
1679987400000|2023-03-28 07:10:00|26493.1|26478.1|26435.6|26420.6|26508.1|26493.1|26435.6|26420.6|286
1679987700000|2023-03-28 07:15:00|26438.1|26423.1|26430.6|26415.6|26453.1|26438.1|26415.6|26400.6|223
1679988000000|2023-03-28 07:20:00|26425.6|26410.6|26415.6|26400.6|26425.6|26410.6|26385.6|26370.6|213
1679988300000|2023-03-28 07:25:00|26413.1|26398.1|26395.6|26380.6|26413.1|26398.1|26380.6|26365.6|110
1679988600000|2023-03-28 07:30:00|26393.1|26378.1|26380.6|26365.6|26395.6|26380.6|26365.6|26350.6|203
1679988900000|2023-03-28 07:35:00|26385.6|26370.6|26428.1|26413.1|26430.6|26415.6|26385.6|26370.6|159
1679989200000|2023-03-28 07:40:00|26428.4|26413.4|26405.9|26390.9|26430.9|26415.9|26405.9|26390.9|134
1679989500000|2023-03-28 07:45:00|26408.4|26393.4|26403.4|26388.4|26435.9|26420.9|26400.9|26385.9|190
1679989800000|2023-03-28 07:50:00|26400.9|26385.9|26380.9|26365.9|26408.4|26393.4|26360.9|26345.9|168
1679990100000|2023-03-28 07:55:00|26383.4|26368.4|26370.9|26355.9|26395.9|26380.9|26360.9|26345.9|108
1679990400000|2023-03-28 08:00:00|26375.9|26360.9|26365.9|26350.9|26385.9|26370.9|26360.9|26345.9|118
1679990700000|2023-03-28 08:05:00|26363.4|26348.4|26385.9|26370.9|26385.9|26370.9|26345.9|26330.9|145
1679991000000|2023-03-28 08:10:00|26388.4|26373.4|26385.9|26370.9|26400.9|26385.9|26385.9|26370.9|148
1679991300000|2023-03-28 08:15:00|26380.9|26365.9|26395.9|26380.9|26400.9|26385.9|26373.4|26358.4|79
1679991600000|2023-03-28 08:20:00|26390.9|26375.9|26380.9|26365.9|26393.4|26378.4|26368.4|26353.4|75
1679991900000|2023-03-28 08:25:00|26385.9|26370.9|26375.9|26360.9|26400.9|26385.9|26370.9|26355.9|118
1679992200000|2023-03-28 08:30:00|26370.9|26355.9|26370.9|26355.9|26395.9|26380.9|26358.4|26343.4|102
1679992500000|2023-03-28 08:35:00|26373.4|26358.4|26345.9|26330.9|26380.9|26365.9|26345.9|26330.9|43
1679992800000|2023-03-28 08:40:00|26350.9|26335.9|26350.9|26335.9|26350.9|26335.9|26330.9|26315.9|85
1679993100000|2023-03-28 08:45:00|26345.9|26330.9|26320.9|26305.9|26355.9|26340.9|26320.9|26305.9|102
1679993400000|2023-03-28 08:50:00|26323.4|26308.4|26340.9|26325.9|26343.4|26328.4|26315.9|26300.9|65
1679993700000|2023-03-28 08:55:00|26338.4|26323.4|26325.9|26310.9|26345.9|26330.9|26323.4|26308.4|67
1679994000000|2023-03-28 09:00:00|26323.4|26308.4|26350.9|26335.9|26350.9|26335.9|26320.9|26305.9|53
1679994300000|2023-03-28 09:05:00|26348.4|26333.4|26320.9|26305.9|26350.9|26335.9|26315.9|26300.9|69
1679994600000|2023-03-28 09:10:00|26318.4|26303.4|26308.4|26293.4|26320.9|26305.9|26285.9|26270.9|126
1679994900000|2023-03-28 09:15:00|26305.9|26290.9|26343.4|26328.4|26350.9|26335.9|26305.9|26290.9|164
1679995200000|2023-03-28 09:20:00|26345.9|26330.9|26358.4|26343.4|26358.4|26343.4|26340.9|26325.9|100
1679995500000|2023-03-28 09:25:00|26355.9|26340.9|26365.9|26350.9|26370.9|26355.9|26350.9|26335.9|80
1679995800000|2023-03-28 09:30:00|26368.4|26353.4|26370.9|26355.9|26370.9|26355.9|26355.9|26340.9|165
1679996100000|2023-03-28 09:35:00|26375.9|26360.9|26333.4|26318.4|26375.9|26360.9|26333.4|26318.4|72
1679996400000|2023-03-28 09:40:00|26335.9|26320.9|26285.9|26270.9|26335.9|26320.9|26280.9|26265.9|76
1679996700000|2023-03-28 09:45:00|26283.4|26268.4|26270.9|26255.9|26285.9|26270.9|26250.9|26235.9|105
1679997000000|2023-03-28 09:50:00|26275.9|26260.9|26298.4|26283.4|26300.9|26285.9|26260.9|26245.9|128
1679997300000|2023-03-28 09:55:00|26300.9|26285.9|26250.9|26235.9|26303.4|26288.4|26245.9|26230.9|185
1679997600000|2023-03-28 10:00:00|26248.4|26233.4|26265.9|26250.9|26273.4|26258.4|26243.4|26228.4|105
1679997900000|2023-03-28 10:05:00|26263.4|26248.4|26275.9|26260.9|26275.9|26260.9|26255.9|26240.9|41
1679998200000|2023-03-28 10:10:00|26278.4|26263.4|26305.9|26290.9|26310.9|26295.9|26275.9|26260.9|83
1679998500000|2023-03-28 10:15:00|26303.4|26288.4|26298.4|26283.4|26305.9|26290.9|26290.9|26275.9|42
1679998800000|2023-03-28 10:20:00|26295.9|26280.9|26295.9|26280.9|26305.9|26290.9|26295.9|26280.9|57
1679999100000|2023-03-28 10:25:00|26290.9|26275.9|26308.4|26293.4|26310.9|26295.9|26285.9|26270.9|93
1679999400000|2023-03-28 10:30:00|26305.9|26290.9|26305.9|26290.9|26310.9|26295.9|26290.9|26275.9|101
1679999700000|2023-03-28 10:35:00|26303.4|26288.4|26295.9|26280.9|26303.4|26288.4|26288.4|26273.4|68
1680000000000|2023-03-28 10:40:00|26290.9|26275.9|26280.9|26265.9|26290.9|26275.9|26265.9|26250.9|62
1680000300000|2023-03-28 10:45:00|26278.4|26263.4|26255.9|26240.9|26278.4|26263.4|26255.9|26240.9|67
1680000600000|2023-03-28 10:50:00|26253.4|26238.4|26255.9|26240.9|26260.9|26245.9|26250.9|26235.9|49
1680000900000|2023-03-28 10:55:00|26253.4|26238.4|26285.9|26270.9|26285.9|26270.9|26250.9|26235.9|83
1680001200000|2023-03-28 11:00:00|26283.4|26268.4|26295.9|26280.9|26295.9|26280.9|26265.9|26250.9|33
1680001500000|2023-03-28 11:05:00|26290.9|26275.9|26305.9|26290.9|26305.9|26290.9|26290.9|26275.9|62
1680001800000|2023-03-28 11:10:00|26310.9|26295.9|26315.9|26300.9|26320.9|26305.9|26305.9|26290.9|36
1680002100000|2023-03-28 11:15:00|26313.4|26298.4|26335.9|26320.9|26335.9|26320.9|26305.9|26290.9|56
1680002400000|2023-03-28 11:20:00|26340.9|26325.9|26340.9|26325.9|26350.9|26335.9|26335.9|26320.9|38
1680002700000|2023-03-28 11:25:00|26345.9|26330.9|26360.9|26345.9|26360.9|26345.9|26345.9|26330.9|65
1680003000000|2023-03-28 11:30:00|26358.4|26343.4|26340.9|26325.9|26365.9|26350.9|26340.9|26325.9|59
1680003300000|2023-03-28 11:35:00|26343.4|26328.4|26343.4|26328.4|26355.9|26340.9|26335.9|26320.9|60
1680003600000|2023-03-28 11:40:00|26346.8|26331.8|26344.3|26329.3|26354.3|26339.3|26339.3|26324.3|30
1680003900000|2023-03-28 11:45:00|26341.8|26326.8|26344.3|26329.3|26349.3|26334.3|26334.3|26319.3|42
1680004200000|2023-03-28 11:50:00|26349.3|26334.3|26319.3|26304.3|26349.3|26334.3|26319.3|26304.3|38
1680004500000|2023-03-28 11:55:00|26324.3|26309.3|26296.8|26281.8|26324.3|26309.3|26294.3|26279.3|65
1680004800000|2023-03-28 12:00:00|26294.3|26279.3|26284.3|26269.3|26299.3|26284.3|26279.3|26264.3|88
1680005100000|2023-03-28 12:05:00|26281.8|26266.8|26289.3|26274.3|26294.3|26279.3|26281.8|26266.8|55
1680005400000|2023-03-28 12:10:00|26286.8|26271.8|26304.3|26289.3|26311.8|26296.8|26284.3|26269.3|98
1680005700000|2023-03-28 12:15:00|26309.3|26294.3|26289.3|26274.3|26309.3|26294.3|26286.8|26271.8|55
1680006000000|2023-03-28 12:20:00|26286.8|26271.8|26274.3|26259.3|26286.8|26271.8|26264.3|26249.3|90
1680006300000|2023-03-28 12:25:00|26269.3|26254.3|26229.3|26214.3|26269.3|26254.3|26229.3|26214.3|133
1680006600000|2023-03-28 12:30:00|26226.8|26211.8|26194.3|26179.3|26229.3|26214.3|26194.3|26179.3|162
1680006900000|2023-03-28 12:35:00|26189.3|26174.3|26194.3|26179.3|26199.3|26184.3|26164.3|26149.3|333
1680007200000|2023-03-28 12:40:00|26189.3|26174.3|26209.3|26194.3|26209.3|26194.3|26179.3|26164.3|61
1680007500000|2023-03-28 12:45:00|26204.3|26189.3|26229.3|26214.3|26234.3|26219.3|26204.3|26189.3|58
1680007800000|2023-03-28 12:50:00|26234.3|26219.3|26224.3|26209.3|26234.3|26219.3|26199.3|26184.3|65
1680008100000|2023-03-28 12:55:00|26226.8|26211.8|26229.3|26214.3|26239.3|26224.3|26224.3|26209.3|78
1680008400000|2023-03-28 13:00:00|26224.3|26209.3|26244.3|26229.3|26254.3|26239.3|26219.3|26204.3|53
1680008700000|2023-03-28 13:05:00|26246.8|26231.8|26251.8|26236.8|26254.3|26239.3|26236.8|26221.8|40
1680009000000|2023-03-28 13:10:00|26254.3|26239.3|26259.3|26244.3|26259.3|26244.3|26239.3|26224.3|36
1680009300000|2023-03-28 13:15:00|26254.3|26239.3|26249.3|26234.3|26259.3|26244.3|26244.3|26229.3|14
1680009600000|2023-03-28 13:20:00|26246.8|26231.8|26229.3|26214.3|26249.3|26234.3|26226.8|26211.8|34
1680009900000|2023-03-28 13:25:00|26226.8|26211.8|26249.3|26234.3|26249.3|26234.3|26211.8|26196.8|37
1680010200000|2023-03-28 13:30:00|26251.8|26236.8|26251.8|26236.8|26259.3|26244.3|26214.3|26199.3|147
1680010500000|2023-03-28 13:35:00|26254.3|26239.3|26271.8|26256.8|26274.3|26259.3|26244.3|26229.3|117
1680010800000|2023-03-28 13:40:00|26274.3|26259.3|26279.3|26264.3|26289.3|26274.3|26261.8|26246.8|145
1680011100000|2023-03-28 13:45:00|26276.8|26261.8|26271.8|26256.8|26289.3|26274.3|26259.3|26244.3|117
1680011400000|2023-03-28 13:50:00|26269.3|26254.3|26276.8|26261.8|26279.3|26264.3|26244.3|26229.3|72
1680011700000|2023-03-28 13:55:00|26274.3|26259.3|26229.3|26214.3|26276.8|26261.8|26224.3|26209.3|57
1680012000000|2023-03-28 14:00:00|26231.8|26216.8|26256.8|26241.8|26269.3|26254.3|26216.8|26201.8|153
1680012300000|2023-03-28 14:05:00|26259.3|26244.3|26276.8|26261.8|26279.3|26264.3|26249.3|26234.3|70
1680012600000|2023-03-28 14:10:00|26277.1|26262.1|26282.1|26267.1|26294.6|26279.6|26269.6|26254.6|90
1680012900000|2023-03-28 14:15:00|26284.6|26269.6|26329.6|26314.6|26334.6|26319.6|26269.6|26254.6|171
1680013200000|2023-03-28 14:20:00|26334.6|26319.6|26334.6|26319.6|26384.6|26369.6|26334.6|26319.6|301
1680013500000|2023-03-28 14:25:00|26329.6|26314.6|26329.6|26314.6|26344.6|26329.6|26304.6|26289.6|111
1680013800000|2023-03-28 14:30:00|26324.6|26309.6|26259.6|26244.6|26329.6|26314.6|26254.6|26239.6|180
1680014100000|2023-03-28 14:35:00|26262.1|26247.1|26309.6|26294.6|26319.6|26304.6|26259.6|26244.6|108
1680014400000|2023-03-28 14:40:00|26312.1|26297.1|26324.6|26309.6|26327.1|26312.1|26304.6|26289.6|80
1680014700000|2023-03-28 14:45:00|26322.1|26307.1|26347.1|26332.1|26347.1|26332.1|26317.1|26302.1|100
1680015000000|2023-03-28 14:50:00|26349.6|26334.6|26344.6|26329.6|26349.6|26334.6|26332.1|26317.1|105
1680015300000|2023-03-28 14:55:00|26342.1|26327.1|26324.6|26309.6|26342.1|26327.1|26309.6|26294.6|81
1680015600000|2023-03-28 15:00:00|26322.1|26307.1|26329.6|26314.6|26339.6|26324.6|26319.6|26304.6|205
1680015900000|2023-03-28 15:05:00|26332.1|26317.1|26319.6|26304.6|26339.6|26324.6|26319.6|26304.6|79
1680016200000|2023-03-28 15:10:00|26314.6|26299.6|26324.6|26309.6|26327.1|26312.1|26314.6|26299.6|86
1680016500000|2023-03-28 15:15:00|26327.1|26312.1|26339.6|26324.6|26339.6|26324.6|26324.6|26309.6|118
1680016800000|2023-03-28 15:20:00|26337.1|26322.1|26327.1|26312.1|26337.1|26322.1|26324.6|26309.6|130
1680017100000|2023-03-28 15:25:00|26329.6|26314.6|26334.6|26319.6|26344.6|26329.6|26327.1|26312.1|211
1680017400000|2023-03-28 15:30:00|26339.6|26324.6|26334.6|26319.6|26372.1|26357.1|26334.6|26319.6|388
1680017700000|2023-03-28 15:35:00|26337.1|26322.1|26359.6|26344.6|26362.1|26347.1|26334.6|26319.6|98
1680018000000|2023-03-28 15:40:00|26364.6|26349.6|26354.6|26339.6|26364.6|26349.6|26339.6|26324.6|97
1680018300000|2023-03-28 15:45:00|26359.6|26344.6|26344.6|26329.6|26364.6|26349.6|26342.1|26327.1|70
1680018600000|2023-03-28 15:50:00|26347.1|26327.1|26357.1|26332.1|26367.1|26342.1|26347.1|26322.1|32
1680018900000|2023-03-28 15:55:00|26352.1|26337.1|26352.1|26327.1|26352.1|26337.1|26342.1|26317.1|32
1680019200000|2023-03-28 16:00:00|26347.1|26332.1|26342.1|26322.1|26352.1|26332.1|26337.1|26317.1|7
1680019500000|2023-03-28 16:05:00|26337.1|26317.1|26337.1|26317.1|26342.1|26322.1|26332.1|26312.1|14
1680019800000|2023-03-28 16:10:00|26342.1|26312.1|26342.1|26317.1|26342.1|26322.1|26327.1|26307.1|9
1680020100000|2023-03-28 16:15:00|26337.1|26322.1|26327.1|26302.1|26337.1|26322.1|26317.1|26297.1|15
1680020400000|2023-03-28 16:20:00|26332.1|26307.1|26332.1|26307.1|26332.1|26312.1|26322.1|26302.1|10
1680020700000|2023-03-28 16:25:00|26327.1|26312.1|26332.1|26307.1|26332.1|26312.1|26327.1|26307.1|11
1680021000000|2023-03-28 16:30:00|26327.1|26302.1|26337.1|26317.1|26337.1|26317.1|26322.1|26302.1|17
1680021300000|2023-03-28 16:35:00|26332.1|26312.1|26342.1|26322.1|26347.1|26322.1|26332.1|26312.1|34
1680021600000|2023-03-28 16:40:00|26347.1|26327.1|26352.1|26332.1|26357.1|26337.1|26342.1|26317.1|11
1680021900000|2023-03-28 16:45:00|26347.1|26327.1|26362.1|26342.1|26367.1|26347.1|26347.1|26327.1|18
1680022200000|2023-03-28 16:50:00|26357.1|26337.1|26347.1|26327.1|26362.1|26342.1|26342.1|26322.1|16
1680022500000|2023-03-28 16:55:00|26342.1|26322.1|26357.1|26337.1|26357.1|26337.1|26342.1|26322.1|11
1680022800000|2023-03-28 17:00:00|26352.1|26332.1|26342.1|26317.1|26357.1|26337.1|26342.1|26317.1|10
1680023100000|2023-03-28 17:05:00|26337.1|26312.1|26332.1|26312.1|26347.1|26327.1|26332.1|26307.1|36
1680023400000|2023-03-28 17:10:00|26337.1|26317.1|26332.1|26312.1|26342.1|26322.1|26327.1|26307.1|9
1680023700000|2023-03-28 17:15:00|26327.1|26307.1|26337.1|26317.1|26337.1|26317.1|26322.1|26302.1|15
1680024000000|2023-03-28 17:20:00|26332.1|26312.1|26327.1|26307.1|26337.1|26317.1|26327.1|26307.1|13
1680024300000|2023-03-28 17:25:00|26322.1|26302.1|26327.1|26302.1|26327.1|26307.1|26322.1|26302.1|14
1680024600000|2023-03-28 17:30:00|26322.1|26307.1|26292.1|26272.1|26332.1|26312.1|26292.1|26272.1|25
1680024900000|2023-03-28 17:35:00|26287.1|26267.1|26282.1|26257.1|26292.1|26272.1|26277.1|26257.1|47
1680025200000|2023-03-28 17:40:00|26277.1|26262.1|26267.1|26247.1|26282.1|26262.1|26262.1|26242.1|52
1680025500000|2023-03-28 17:45:00|26262.1|26242.1|26252.1|26232.1|26267.1|26247.1|26247.1|26227.1|35
1680025800000|2023-03-28 17:50:00|26247.1|26227.1|26257.1|26237.1|26257.1|26237.1|26247.1|26227.1|11
1680026100000|2023-03-28 17:55:00|26262.1|26242.1|26237.1|26217.1|26262.1|26242.1|26227.1|26207.1|74
1680026400000|2023-03-28 18:00:00|26232.1|26212.1|26267.1|26247.1|26287.1|26267.1|26227.1|26207.1|94
1680026700000|2023-03-28 18:05:00|26272.1|26252.1|26272.1|26252.1|26277.1|26257.1|26262.1|26242.1|26
1680027000000|2023-03-28 18:10:00|26267.1|26247.1|26272.1|26252.1|26272.1|26252.1|26262.1|26242.1|12
1680027300000|2023-03-28 18:15:00|26267.1|26247.1|26282.1|26262.1|26282.1|26262.1|26267.1|26247.1|13
1680027600000|2023-03-28 18:20:00|26287.1|26267.1|26277.1|26257.1|26292.1|26272.1|26277.1|26252.1|23
1680027900000|2023-03-28 18:25:00|26282.1|26262.1|26274.6|26259.6|26282.1|26262.1|26274.6|26257.1|12
1680028200000|2023-03-28 18:30:00|26272.1|26257.1|26259.6|26244.6|26274.6|26259.6|26259.6|26244.6|12
1680028500000|2023-03-28 18:35:00|26262.1|26247.1|26272.1|26257.1|26277.1|26262.1|26259.6|26244.6|1
1680028800000|2023-03-28 18:40:00|26269.6|26254.6|26279.6|26264.6|26279.6|26264.6|26269.6|26254.6|5
1680029100000|2023-03-28 18:45:00|26284.6|26269.6|26284.6|26269.6|26302.1|26287.1|26279.6|26264.6|28
1680029400000|2023-03-28 18:50:00|26287.1|26272.1|26289.6|26274.6|26294.6|26279.6|26284.6|26269.6|5
1680029700000|2023-03-28 18:55:00|26292.1|26277.1|26299.6|26284.6|26299.6|26284.6|26284.6|26269.6|5
1680030000000|2023-03-28 19:00:00|26304.6|26289.6|26302.1|26287.1|26317.1|26302.1|26302.1|26287.1|9
1680030300000|2023-03-28 19:05:00|26304.6|26289.6|26309.6|26294.6|26312.1|26297.1|26299.6|26284.6|10
1680030600000|2023-03-28 19:10:00|26312.1|26297.1|26304.6|26289.6|26317.1|26302.1|26297.1|26282.1|7
1680030900000|2023-03-28 19:15:00|26309.6|26294.6|26294.6|26279.6|26309.6|26294.6|26289.6|26274.6|11
1680031200000|2023-03-28 19:20:00|26292.1|26277.1|26294.6|26279.6|26299.6|26284.6|26289.6|26274.6|6
1680031500000|2023-03-28 19:25:00|26297.1|26282.1|26287.1|26272.1|26299.6|26284.6|26277.1|26262.1|19
1680031800000|2023-03-28 19:30:00|26284.6|26269.6|26294.6|26279.6|26297.1|26282.1|26269.6|26254.6|29
1680032100000|2023-03-28 19:35:00|26297.1|26282.1|26287.1|26272.1|26312.1|26297.1|26282.1|26267.1|77
1680032400000|2023-03-28 19:40:00|26289.6|26274.6|26294.6|26279.6|26294.6|26279.6|26284.6|26269.6|14
1680032700000|2023-03-28 19:45:00|26289.6|26274.6|26309.6|26294.6|26309.6|26294.6|26284.6|26269.6|36
1680033000000|2023-03-28 19:50:00|26317.1|26302.1|26312.1|26297.1|26337.1|26322.1|26312.1|26297.1|29
1680033300000|2023-03-28 19:55:00|26314.6|26299.6|26309.6|26294.6|26314.6|26299.6|26302.1|26287.1|14
1680033600000|2023-03-28 20:00:00|26334.7|26294.7|26371.9|26331.9|26379.5|26339.5|26331|26291|0
1680033900000|2023-03-28 20:05:00|26372|26332|26367.5|26327.5|26373.8|26333.8|26363.7|26323.7|0
1680034200000|2023-03-28 20:10:00|26365.6|26325.6|26356.2|26316.2|26367.5|26327.5|26356.2|26316.2|0
1680034500000|2023-03-28 20:15:00|26356.8|26316.8|26367.5|26327.5|26369.4|26329.4|26356.2|26316.2|0
1680034800000|2023-03-28 20:20:00|26367.6|26327.6|26369.4|26329.4|26369.4|26329.4|26365.6|26325.6|0
1680035100000|2023-03-28 20:25:00|26369.3|26329.3|26369.4|26329.4|26371.9|26331.9|26367.5|26327.5|0
1680035400000|2023-03-28 20:30:00|26369.1|26329.1|26375.3|26335.3|26377.2|26337.2|26369.1|26329.1|0
1680035700000|2023-03-28 20:35:00|26373.4|26333.4|26371.6|26331.6|26373.4|26333.4|26365.3|26325.3|0
1680036000000|2023-03-28 20:40:00|26371.5|26331.5|26371.6|26331.6|26373.4|26333.4|26367.2|26327.2|0
1680036300000|2023-03-28 20:45:00|26371.5|26331.5|26365.3|26325.3|26371.5|26331.5|26365.3|26325.3|0
1680036600000|2023-03-28 20:50:00|26366.5|26326.5|26367.2|26327.2|26369.1|26329.1|26365.3|26325.3|0
1680036900000|2023-03-28 20:55:00|26369.1|26329.1|26371.6|26331.6|26375.3|26335.3|26369.1|26329.1|0
1680037200000|2023-03-28 21:00:00|26373.4|26333.4|26373.5|26333.5|26373.5|26333.5|26373.4|26333.4|0
1680037500000|2023-03-28 21:05:00|26374.1|26334.1|26380.4|26340.4|26380.4|26340.4|26374.1|26334.1|0
1680037800000|2023-03-28 21:10:00|26380.3|26340.3|26376|26336|26380.3|26340.3|26375.3|26335.3|0
1680038100000|2023-03-28 21:15:00|26377.2|26337.2|26377.2|26337.2|26377.2|26337.2|26375.3|26335.3|0
1680038400000|2023-03-28 21:20:00|26375.3|26335.3|26377.2|26337.2|26378.5|26338.5|26374.7|26334.7|0
1680038700000|2023-03-28 21:25:00|26377.3|26337.3|26377.2|26337.2|26379.7|26339.7|26374.1|26334.1|0
1680039000000|2023-03-28 21:30:00|26377.3|26337.3|26378.5|26338.5|26379.7|26339.7|26377.2|26337.2|0
1680039300000|2023-03-28 21:35:00|26378.4|26338.4|26377.2|26337.2|26378.4|26338.4|26377.2|26337.2|0
1680039600000|2023-03-28 21:40:00|26376.6|26336.6|26377.2|26337.2|26377.2|26337.2|26376.6|26336.6|0
1680039900000|2023-03-28 21:45:00|26376.6|26336.6|26377.2|26337.2|26377.2|26337.2|26376.6|26336.6|0
1680040200000|2023-03-28 21:50:00|26375.3|26335.3|26374.7|26334.7|26375.3|26335.3|26374.7|26334.7|0
1680040500000|2023-03-28 21:55:00|26375.3|26335.3|26376|26336|26376|26336|26373.5|26333.5|0
1680040800000|2023-03-28 22:00:00|26375.9|26335.9|26369.1|26329.1|26377.9|26337.9|26369.1|26329.1|0
1680041100000|2023-03-28 22:05:00|26369.2|26329.2|26381|26341|26381|26341|26369.2|26329.2|0
1680041400000|2023-03-28 22:10:00|26381.1|26341.1|26382.9|26342.9|26386.7|26346.7|26381.1|26341.1|0
1680041700000|2023-03-28 22:15:00|26383.5|26343.5|26381|26341|26388.6|26348.6|26379.1|26339.1|0
1680042000000|2023-03-28 22:20:00|26379.7|26339.7|26384.8|26344.8|26386.7|26346.7|26379.1|26339.1|0
1680042300000|2023-03-28 22:25:00|26386.7|26346.7|26386|26346|26388.6|26348.6|26382.9|26342.9|0
1680042600000|2023-03-28 22:30:00|26386.1|26346.1|26384.8|26344.8|26388.6|26348.6|26384.8|26344.8|0
1680042900000|2023-03-28 22:35:00|26384.7|26344.7|26381|26341|26384.8|26344.8|26381|26341|0
1680043200000|2023-03-28 22:40:00|26380.9|26340.9|26375.3|26335.3|26380.9|26340.9|26375.3|26335.3|0
1680043500000|2023-03-28 22:45:00|26375.4|26335.4|26379.1|26339.1|26379.1|26339.1|26375.3|26335.3|0
1680043800000|2023-03-28 22:50:00|26379.2|26339.2|26377.2|26337.2|26381|26341|26373.4|26333.4|0
1680044100000|2023-03-28 22:55:00|26375.3|26335.3|26377.2|26337.2|26379.1|26339.1|26375.3|26335.3|0
1680044400000|2023-03-28 23:00:00|26377.3|26337.3|26381|26341|26381|26341|26377.2|26337.2|0
1680044700000|2023-03-28 23:05:00|26380.9|26340.9|26384.8|26344.8|26390.4|26350.4|26379.1|26339.1|0
1680045000000|2023-03-28 23:10:00|26384.7|26344.7|26382.9|26342.9|26384.8|26344.8|26379.1|26339.1|0
1680045300000|2023-03-28 23:15:00|26383|26343|26392.3|26352.3|26392.3|26352.3|26382.9|26342.9|0
1680045600000|2023-03-28 23:20:00|26390.4|26350.4|26388.6|26348.6|26392.3|26352.3|26388.6|26348.6|0
1680045900000|2023-03-28 23:25:00|26390.4|26350.4|26384.8|26344.8|26390.4|26350.4|26384.8|26344.8|0
1680046200000|2023-03-28 23:30:00|26386.7|26346.7|26388.6|26348.6|26388.6|26348.6|26386|26346|0
1680046500000|2023-03-28 23:35:00|26390.4|26350.4|26392.3|26352.3|26392.3|26352.3|26388.6|26348.6|0
1680046800000|2023-03-28 23:40:00|26390.4|26350.4|26397.1|26357.1|26397.1|26357.1|26388.6|26348.6|0
1680047100000|2023-03-28 23:45:00|26397|26357|26404.6|26364.6|26408.4|26368.4|26394.6|26354.6|0
1680047400000|2023-03-28 23:50:00|26404.7|26364.7|26408.4|26368.4|26410.3|26370.3|26402.7|26362.7|0
1680047700000|2023-03-28 23:55:00|26414.5|26374.5|26414.5|26374.5|26418.3|26378.3|26410.7|26370.7|0
1680048000000|2023-03-29 00:00:00|26414.4|26374.4|26408.4|26368.4|26430.5|26390.5|26404.6|26364.6|0
1680048300000|2023-03-29 00:05:00|26409.7|26369.7|26422.3|26382.3|26424.1|26384.1|26404.6|26364.6|0
1680048600000|2023-03-29 00:10:00|26424.1|26384.1|26429.8|26389.8|26429.8|26389.8|26416.8|26376.8|0
1680048900000|2023-03-29 00:15:00|26429.7|26389.7|26404.5|26364.5|26429.8|26389.8|26386.3|26346.3|0
1680049200000|2023-03-29 00:20:00|26398.4|26358.4|26398.5|26358.5|26398.6|26358.6|26392.3|26352.3|0
1680049500000|2023-03-29 00:25:00|26398.4|26358.4|26392.4|26352.4|26398.6|26358.6|26392.3|26352.3|0
1680049800000|2023-03-29 00:30:00|26392.5|26352.5|26398.6|26358.6|26405|26365|26392.3|26352.3|0
1680050100000|2023-03-29 00:35:00|26398.7|26358.7|26401.6|26361.6|26404.8|26364.8|26398.6|26358.6|0
1680050400000|2023-03-29 00:40:00|26398.6|26358.6|26404.8|26364.8|26404.8|26364.8|26398.5|26358.5|0
1680050700000|2023-03-29 00:45:00|26404.9|26364.9|26423.5|26383.5|26423.5|26383.5|26404.8|26364.8|0
1680051000000|2023-03-29 00:50:00|26423.4|26383.4|26423.5|26383.5|26423.5|26383.5|26423.4|26383.4|0
1680051300000|2023-03-29 00:55:00|26423.4|26383.4|26423.5|26383.5|26429.8|26389.8|26423.4|26383.4|0
1680051600000|2023-03-29 01:00:00|26429.6|26389.6|26429.5|26389.5|26429.7|26389.7|26423.5|26383.5|0
1680051900000|2023-03-29 01:05:00|26429.6|26389.6|26435.7|26395.7|26435.9|26395.9|26429.6|26389.6|0
1680052200000|2023-03-29 01:10:00|26435.8|26395.8|26429.6|26389.6|26435.8|26395.8|26429.5|26389.5|0
1680052500000|2023-03-29 01:15:00|26429.7|26389.7|26442.1|26402.1|26442.1|26402.1|26429.6|26389.6|0
1680052800000|2023-03-29 01:20:00|26442|26402|26448.2|26408.2|26454.3|26414.3|26439|26399|0
1680053100000|2023-03-29 01:25:00|26451.3|26411.3|26460.7|26420.7|26460.7|26420.7|26448.3|26408.3|0
1680053400000|2023-03-29 01:30:00|26460.6|26420.6|26447.7|26407.7|26460.6|26420.6|26447.6|26407.6|0
1680053700000|2023-03-29 01:35:00|26447.6|26407.6|26441.4|26401.4|26447.7|26407.7|26441.3|26401.3|0
1680054000000|2023-03-29 01:40:00|26441.5|26401.5|26435.2|26395.2|26441.5|26401.5|26435.1|26395.1|0
1680054300000|2023-03-29 01:45:00|26435.3|26395.3|26435.2|26395.2|26441.3|26401.3|26435.1|26395.1|0
1680054600000|2023-03-29 01:50:00|26441.3|26401.3|26435.1|26395.1|26441.3|26401.3|26435.1|26395.1|0
1680054900000|2023-03-29 01:55:00|26435.2|26395.2|26429.1|26389.1|26435.2|26395.2|26429|26389|0
1680055200000|2023-03-29 02:00:00|26432.1|26392.1|26429|26389|26441.5|26401.5|26429|26389|0
1680055500000|2023-03-29 02:05:00|26432.1|26392.1|26435.1|26395.1|26435.2|26395.2|26429|26389|0
1680055800000|2023-03-29 02:10:00|26435.2|26395.2|26423|26383|26435.2|26395.2|26422.9|26382.9|0
1680056100000|2023-03-29 02:15:00|26429.1|26389.1|26423|26383|26429.1|26389.1|26422.8|26382.8|0
1680056400000|2023-03-29 02:20:00|26422.9|26382.9|26422.9|26382.9|26423|26383|26422.8|26382.8|0
1680056700000|2023-03-29 02:25:00|26423|26383|26429|26389|26429.2|26389.2|26422.9|26382.9|0
1680057000000|2023-03-29 02:30:00|26429.1|26389.1|26429.2|26389.2|26429.2|26389.2|26429|26389|0
1680057300000|2023-03-29 02:35:00|26429.1|26389.1|26423|26383|26429.2|26389.2|26422.9|26382.9|0
1680057600000|2023-03-29 02:40:00|26423.1|26383.1|26423.1|26383.1|26429.3|26389.3|26423|26383|0
1680057900000|2023-03-29 02:45:00|26423.2|26383.2|26435.6|26395.6|26438.7|26398.7|26423.1|26383.1|0
1680058200000|2023-03-29 02:50:00|26435.5|26395.5|26429.4|26389.4|26435.5|26395.5|26429.4|26389.4|0
1680058500000|2023-03-29 02:55:00|26429.3|26389.3|26423.2|26383.2|26429.4|26389.4|26423.1|26383.1|0
1680058800000|2023-03-29 03:00:00|26429.3|26389.3|26429.4|26389.4|26435.5|26395.5|26423.3|26383.3|0
1680059100000|2023-03-29 03:05:00|26423.3|26383.3|26423.2|26383.2|26423.3|26383.3|26423.2|26383.2|0
1680059400000|2023-03-29 03:10:00|26423.1|26383.1|26423|26383|26429.2|26389.2|26423|26383|0
1680059700000|2023-03-29 03:15:00|26423.1|26383.1|26423|26383|26429.2|26389.2|26416.9|26376.9|0
1680060000000|2023-03-29 03:20:00|26423.1|26383.1|26416.7|26376.7|26429.2|26389.2|26416.7|26376.7|0
1680060300000|2023-03-29 03:25:00|26416.8|26376.8|26423|26383|26423.1|26383.1|26416.8|26376.8|0
1680060600000|2023-03-29 03:30:00|26426.1|26386.1|26441.4|26401.4|26441.4|26401.4|26426.1|26386.1|0
1680060900000|2023-03-29 03:35:00|26441.5|26401.5|26447.7|26407.7|26447.7|26407.7|26441.5|26401.5|0
1680061200000|2023-03-29 03:40:00|26453.8|26413.8|26447.8|26407.8|26453.8|26413.8|26447.6|26407.6|0
1680061500000|2023-03-29 03:45:00|26447.7|26407.7|26447.6|26407.6|26447.8|26407.8|26447.6|26407.6|0
1680061800000|2023-03-29 03:50:00|26447.7|26407.7|26447.8|26407.8|26447.8|26407.8|26447.6|26407.6|0
1680062100000|2023-03-29 03:55:00|26444.7|26404.7|26447.9|26407.9|26447.9|26407.9|26444.7|26404.7|0
1680062400000|2023-03-29 04:00:00|26444.8|26404.8|26441.8|26401.8|26444.8|26404.8|26435.5|26395.5|0
1680062700000|2023-03-29 04:05:00|26441.7|26401.7|26441.7|26401.7|26441.8|26401.8|26435.6|26395.6|0
1680063000000|2023-03-29 04:10:00|26435.6|26395.6|26441.9|26401.9|26442|26402|26435.6|26395.6|0
1680063300000|2023-03-29 04:15:00|26441.8|26401.8|26448|26408|26448.1|26408.1|26441.8|26401.8|0
1680063600000|2023-03-29 04:20:00|26441.9|26401.9|26448.1|26408.1|26454.3|26414.3|26441.9|26401.9|0
1680063900000|2023-03-29 04:25:00|26448|26408|26454.2|26414.2|26454.3|26414.3|26448|26408|0
1680064200000|2023-03-29 04:30:00|26454.3|26414.3|26460.9|26420.9|26467.1|26427.1|26454.3|26414.3|0
1680064500000|2023-03-29 04:35:00|26461|26421|26460.8|26420.8|26467.1|26427.1|26460.7|26420.7|0
1680064800000|2023-03-29 04:40:00|26460.9|26420.9|26467.1|26427.1|26467.1|26427.1|26460.8|26420.8|0
1680065100000|2023-03-29 04:45:00|26461|26421|26467.1|26427.1|26473.2|26433.2|26460.9|26420.9|0
1680065400000|2023-03-29 04:50:00|26473.2|26433.2|26473.3|26433.3|26473.3|26433.3|26467.1|26427.1|0
1680065700000|2023-03-29 04:55:00|26473.2|26433.2|26467.1|26427.1|26473.2|26433.2|26457.8|26417.8|0
1680066000000|2023-03-29 05:00:00|26473.2|26433.2|26473.4|26433.4|26479.6|26439.6|26473.2|26433.2|0
1680066300000|2023-03-29 05:05:00|26476.5|26436.5|26485.5|26445.5|26485.7|26445.7|26476.5|26436.5|0
1680066600000|2023-03-29 05:10:00|26482.5|26442.5|26473.2|26433.2|26482.5|26442.5|26473.2|26433.2|0
1680066900000|2023-03-29 05:15:00|26479.3|26439.3|26479.3|26439.3|26485.5|26445.5|26473.3|26433.3|0
1680067200000|2023-03-29 05:20:00|26479.4|26439.4|26479.5|26439.5|26485.6|26445.6|26476.4|26436.4|0
1680067500000|2023-03-29 05:25:00|26473.4|26433.4|26473.1|26433.1|26479.5|26439.5|26473.1|26433.1|0
1680067800000|2023-03-29 05:30:00|26473|26433|26479.3|26439.3|26485.4|26445.4|26473|26433|0
1680068100000|2023-03-29 05:35:00|26479.4|26439.4|26467.1|26427.1|26479.5|26439.5|26467.1|26427.1|0
1680068400000|2023-03-29 05:40:00|26473.2|26433.2|26473.5|26433.5|26479.7|26439.7|26473.2|26433.2|0
1680068700000|2023-03-29 05:45:00|26473.6|26433.6|26492.2|26452.2|26492.2|26452.2|26473.5|26433.5|0
1680069000000|2023-03-29 05:50:00|26489.1|26449.1|26505.5|26465.5|26505.5|26465.5|26489.1|26449.1|0
1680069300000|2023-03-29 05:55:00|26505.6|26465.6|26503.3|26463.3|26524.3|26484.3|26491|26451|0
1680069600000|2023-03-29 06:00:00|26497.2|26457.2|26499.6|26484.6|26517.1|26502.1|26484.7|26444.7|71
1680069900000|2023-03-29 06:05:00|26502.1|26487.1|26519.6|26504.6|26519.6|26504.6|26494.6|26479.6|37
1680070200000|2023-03-29 06:10:00|26517.1|26502.1|26509.6|26494.6|26522.1|26507.1|26509.6|26494.6|27
1680070500000|2023-03-29 06:15:00|26507.1|26492.1|26504.6|26489.6|26514.6|26499.6|26504.6|26489.6|71
1680070800000|2023-03-29 06:20:00|26499.6|26484.6|26489.6|26474.6|26499.6|26484.6|26489.6|26474.6|43
1680071100000|2023-03-29 06:25:00|26492.1|26477.1|26509.6|26494.6|26514.6|26499.6|26489.6|26474.6|32
1680071400000|2023-03-29 06:30:00|26512.1|26497.1|26532.1|26517.1|26534.6|26519.6|26509.6|26494.6|33
1680071700000|2023-03-29 06:35:00|26529.6|26514.6|26509.6|26494.6|26532.1|26517.1|26509.6|26494.6|34
1680072000000|2023-03-29 06:40:00|26512.1|26497.1|26504.6|26489.6|26514.6|26499.6|26504.6|26489.6|13
1680072300000|2023-03-29 06:45:00|26507.1|26492.1|26504.6|26489.6|26512.1|26497.1|26502.1|26487.1|9
1680072600000|2023-03-29 06:50:00|26502.1|26487.1|26484.6|26469.6|26507.1|26492.1|26484.6|26469.6|70
1680072900000|2023-03-29 06:55:00|26479.6|26464.6|26494.6|26479.6|26499.6|26484.6|26477.1|26462.1|173
1680073200000|2023-03-29 07:00:00|26497.1|26482.1|26494.6|26479.6|26539.6|26524.6|26457.1|26442.1|704
1680073500000|2023-03-29 07:05:00|26489.6|26474.6|26479.6|26464.6|26524.6|26509.6|26459.6|26444.6|347
1680073800000|2023-03-29 07:10:00|26482.1|26467.1|26454.6|26439.6|26497.1|26482.1|26429.6|26414.6|273
1680074100000|2023-03-29 07:15:00|26457.1|26442.1|26459.6|26444.6|26482.1|26467.1|26454.6|26439.6|251
1680074400000|2023-03-29 07:20:00|26457.1|26442.1|26454.6|26439.6|26469.6|26454.6|26449.6|26434.6|117
1680074700000|2023-03-29 07:25:00|26449.6|26434.6|26484.6|26469.6|26484.6|26469.6|26449.6|26434.6|142
1680075000000|2023-03-29 07:30:00|26489.6|26474.6|26454.6|26439.6|26489.6|26474.6|26454.6|26439.6|105
1680075300000|2023-03-29 07:35:00|26452.1|26437.1|26459.6|26444.6|26462.1|26447.1|26439.6|26424.6|80
1680075600000|2023-03-29 07:40:00|26461.6|26446.6|26451.6|26436.6|26466.6|26451.6|26449.1|26434.1|40
1680075900000|2023-03-29 07:45:00|26456.6|26441.6|26486.6|26471.6|26489.1|26474.1|26451.6|26436.6|102
1680076200000|2023-03-29 07:50:00|26481.6|26466.6|26476.6|26461.6|26496.6|26481.6|26471.6|26456.6|117
1680076500000|2023-03-29 07:55:00|26474.1|26459.1|26456.6|26441.6|26491.6|26476.6|26446.6|26431.6|80
1680076800000|2023-03-29 08:00:00|26459.1|26444.1|26426.6|26411.6|26461.6|26446.6|26424.1|26409.1|173
1680077100000|2023-03-29 08:05:00|26429.1|26414.1|26441.6|26426.6|26446.6|26431.6|26421.6|26406.6|229
1680077400000|2023-03-29 08:10:00|26436.6|26421.6|26461.6|26446.6|26461.6|26446.6|26431.6|26416.6|146
1680077700000|2023-03-29 08:15:00|26464.1|26449.1|26461.6|26446.6|26476.6|26461.6|26459.1|26444.1|173
1680078000000|2023-03-29 08:20:00|26459.1|26444.1|26476.6|26461.6|26476.6|26461.6|26456.6|26441.6|157
1680078300000|2023-03-29 08:25:00|26479.1|26464.1|26476.6|26461.6|26491.6|26476.6|26476.6|26461.6|103
1680078600000|2023-03-29 08:30:00|26479.1|26464.1|26514.1|26499.1|26526.6|26511.6|26479.1|26464.1|217
1680078900000|2023-03-29 08:35:00|26516.6|26501.6|26531.6|26516.6|26536.6|26521.6|26511.6|26496.6|102
1680079200000|2023-03-29 08:40:00|26534.1|26519.1|26486.6|26471.6|26536.6|26521.6|26474.1|26459.1|155
1680079500000|2023-03-29 08:45:00|26489.1|26474.1|26476.6|26461.6|26496.6|26481.6|26474.1|26459.1|83
1680079800000|2023-03-29 08:50:00|26479.1|26464.1|26491.6|26476.6|26491.6|26476.6|26471.6|26456.6|53
1680080100000|2023-03-29 08:55:00|26494.1|26479.1|26516.6|26501.6|26519.1|26504.1|26491.6|26476.6|28
1680080400000|2023-03-29 09:00:00|26521.6|26506.6|26531.6|26516.6|26534.1|26519.1|26511.6|26496.6|73
1680080700000|2023-03-29 09:05:00|26534.1|26519.1|26576.6|26561.6|26576.6|26561.6|26529.1|26514.1|133
1680081000000|2023-03-29 09:10:00|26579.1|26564.1|26576.6|26561.6|26596.6|26581.6|26569.1|26554.1|155
1680081300000|2023-03-29 09:15:00|26579.1|26564.1|26576.6|26561.6|26586.6|26571.6|26571.6|26556.6|69
1680081600000|2023-03-29 09:20:00|26574.1|26559.1|26571.6|26556.6|26581.6|26566.6|26566.6|26551.6|65
1680081900000|2023-03-29 09:25:00|26576.6|26561.6|26581.6|26566.6|26586.6|26571.6|26571.6|26556.6|60
1680082200000|2023-03-29 09:30:00|26579.1|26564.1|26591.6|26576.6|26601.6|26586.6|26576.6|26561.6|85
1680082500000|2023-03-29 09:35:00|26596.6|26581.6|26601.6|26586.6|26611.6|26596.6|26591.6|26576.6|61
1680082800000|2023-03-29 09:40:00|26604.1|26589.1|26596.6|26581.6|26606.6|26591.6|26586.6|26571.6|71
1680083100000|2023-03-29 09:45:00|26599.1|26584.1|26596.6|26581.6|26601.6|26586.6|26586.6|26571.6|39
1680083400000|2023-03-29 09:50:00|26591.6|26576.6|26606.6|26591.6|26611.6|26596.6|26591.6|26576.6|62
1680083700000|2023-03-29 09:55:00|26609.1|26594.1|26586.6|26571.6|26611.6|26596.6|26586.6|26571.6|40
1680084000000|2023-03-29 10:00:00|26581.6|26566.6|26556.6|26541.6|26581.6|26566.6|26551.6|26536.6|168
1680084300000|2023-03-29 10:05:00|26551.6|26536.6|26566.6|26551.6|26566.6|26551.6|26546.6|26531.6|88
1680084600000|2023-03-29 10:10:00|26569.1|26554.1|26576.6|26561.6|26576.6|26561.6|26561.6|26546.6|44
1680084900000|2023-03-29 10:15:00|26571.6|26556.6|26561.6|26546.6|26576.6|26561.6|26554.1|26539.1|58
1680085200000|2023-03-29 10:20:00|26556.6|26541.6|26556.6|26541.6|26556.6|26541.6|26536.6|26521.6|111
1680085500000|2023-03-29 10:25:00|26551.6|26536.6|26571.6|26556.6|26571.6|26556.6|26551.6|26536.6|45
1680085800000|2023-03-29 10:30:00|26569.1|26554.1|26586.6|26571.6|26586.6|26571.6|26566.6|26551.6|126
1680086100000|2023-03-29 10:35:00|26584.1|26569.1|26584.1|26569.1|26586.6|26571.6|26576.6|26561.6|176
1680086400000|2023-03-29 10:40:00|26586.6|26571.6|26591.6|26576.6|26591.6|26576.6|26581.6|26566.6|54
1680086700000|2023-03-29 10:45:00|26596.6|26581.6|26611.6|26596.6|26614.1|26599.1|26596.6|26581.6|69
1680087000000|2023-03-29 10:50:00|26616.6|26601.6|26631.6|26616.6|26631.6|26616.6|26616.6|26601.6|142
1680087300000|2023-03-29 10:55:00|26634.1|26619.1|26646.6|26631.6|26656.6|26641.6|26631.6|26616.6|163
1680087600000|2023-03-29 11:00:00|26651.6|26636.6|26656.6|26641.6|26656.6|26641.6|26646.6|26631.6|61
1680087900000|2023-03-29 11:05:00|26661.6|26646.6|26651.6|26636.6|26661.6|26646.6|26644.1|26629.1|141
1680088200000|2023-03-29 11:10:00|26649.1|26634.1|26639.1|26624.1|26656.6|26641.6|26636.6|26621.6|59
1680088500000|2023-03-29 11:15:00|26636.6|26621.6|26639.1|26624.1|26641.6|26626.6|26636.6|26621.6|76
1680088800000|2023-03-29 11:20:00|26641.6|26626.6|26656.6|26641.6|26661.6|26646.6|26636.6|26621.6|148
1680089100000|2023-03-29 11:25:00|26654.1|26639.1|26654.1|26639.1|26656.6|26641.6|26651.6|26636.6|14
1680089400000|2023-03-29 11:30:00|26656.6|26641.6|26661.6|26646.6|26661.6|26646.6|26656.6|26641.6|35
1680089700000|2023-03-29 11:35:00|26656.6|26641.6|26659.1|26644.1|26661.6|26646.6|26641.6|26626.6|64
1680090000000|2023-03-29 11:40:00|26656.9|26641.9|26654.4|26639.4|26664.4|26649.4|26654.4|26639.4|44
1680090300000|2023-03-29 11:45:00|26649.4|26634.4|26626.9|26611.9|26654.4|26639.4|26626.9|26611.9|49
1680090600000|2023-03-29 11:50:00|26624.4|26609.4|26611.9|26596.9|26629.4|26614.4|26609.4|26594.4|42
1680090900000|2023-03-29 11:55:00|26609.4|26594.4|26604.4|26589.4|26609.4|26594.4|26589.4|26574.4|75
1680091200000|2023-03-29 12:00:00|26599.4|26584.4|26614.4|26599.4|26619.4|26604.4|26594.4|26579.4|79
1680091500000|2023-03-29 12:05:00|26611.9|26596.9|26619.4|26604.4|26634.4|26619.4|26609.4|26594.4|38
1680091800000|2023-03-29 12:10:00|26616.9|26601.9|26614.4|26599.4|26619.4|26604.4|26614.4|26599.4|18
1680092100000|2023-03-29 12:15:00|26616.9|26601.9|26614.4|26599.4|26619.4|26604.4|26609.4|26594.4|28
1680092400000|2023-03-29 12:20:00|26616.9|26601.9|26614.4|26599.4|26616.9|26601.9|26609.4|26594.4|29
1680092700000|2023-03-29 12:25:00|26611.9|26596.9|26626.9|26611.9|26629.4|26614.4|26611.9|26596.9|29
1680093000000|2023-03-29 12:30:00|26629.4|26614.4|26629.4|26614.4|26634.4|26619.4|26626.9|26611.9|39
1680093300000|2023-03-29 12:35:00|26626.9|26611.9|26634.4|26619.4|26634.4|26619.4|26619.4|26604.4|44
1680093600000|2023-03-29 12:40:00|26631.9|26616.9|26634.4|26619.4|26639.4|26624.4|26626.9|26611.9|62
1680093900000|2023-03-29 12:45:00|26636.9|26621.9|26619.4|26604.4|26639.4|26624.4|26619.4|26604.4|44
1680094200000|2023-03-29 12:50:00|26614.4|26599.4|26644.4|26629.4|26644.4|26629.4|26614.4|26599.4|31
1680094500000|2023-03-29 12:55:00|26639.4|26624.4|26644.4|26629.4|26651.9|26636.9|26634.4|26619.4|35
1680094800000|2023-03-29 13:00:00|26639.4|26624.4|26649.4|26634.4|26654.4|26639.4|26639.4|26624.4|29
1680095100000|2023-03-29 13:05:00|26651.9|26636.9|26656.9|26641.9|26659.4|26644.4|26639.4|26624.4|95
1680095400000|2023-03-29 13:10:00|26654.4|26639.4|26669.4|26654.4|26674.4|26659.4|26651.9|26636.9|70
1680095700000|2023-03-29 13:15:00|26664.4|26649.4|26681.9|26666.9|26686.9|26671.9|26659.4|26644.4|104
1680096000000|2023-03-29 13:20:00|26684.4|26669.4|26674.4|26659.4|26684.4|26669.4|26674.4|26659.4|70
1680096300000|2023-03-29 13:25:00|26669.4|26654.4|26679.4|26664.4|26684.4|26669.4|26669.4|26654.4|35
1680096600000|2023-03-29 13:30:00|26684.4|26669.4|26669.4|26654.4|26689.4|26674.4|26664.4|26649.4|173
1680096900000|2023-03-29 13:35:00|26664.4|26649.4|26669.4|26654.4|26679.4|26664.4|26654.4|26639.4|86
1680097200000|2023-03-29 13:40:00|26674.4|26659.4|26696.9|26681.9|26699.4|26684.4|26671.9|26656.9|128
1680097500000|2023-03-29 13:45:00|26699.4|26684.4|26694.4|26679.4|26709.4|26694.4|26674.4|26659.4|184
1680097800000|2023-03-29 13:50:00|26691.9|26676.9|26716.9|26701.9|26731.9|26716.9|26689.4|26674.4|171
1680098100000|2023-03-29 13:55:00|26719.4|26704.4|26701.9|26686.9|26719.4|26704.4|26689.4|26674.4|105
1680098400000|2023-03-29 14:00:00|26704.4|26689.4|26714.4|26699.4|26719.4|26704.4|26701.9|26686.9|92
1680098700000|2023-03-29 14:05:00|26711.9|26696.9|26699.4|26684.4|26714.4|26699.4|26689.4|26674.4|132
1680099000000|2023-03-29 14:10:00|26699.7|26684.7|26679.7|26664.7|26699.7|26684.7|26674.7|26659.7|113
1680099300000|2023-03-29 14:15:00|26677.2|26662.2|26704.7|26689.7|26704.7|26689.7|26674.7|26659.7|95
1680099600000|2023-03-29 14:20:00|26702.2|26687.2|26704.7|26689.7|26714.7|26699.7|26699.7|26684.7|104
1680099900000|2023-03-29 14:25:00|26699.7|26684.7|26709.7|26694.7|26712.2|26697.2|26694.7|26679.7|173
1680100200000|2023-03-29 14:30:00|26714.7|26699.7|26717.2|26702.2|26734.7|26719.7|26709.7|26694.7|188
1680100500000|2023-03-29 14:35:00|26714.7|26699.7|26704.7|26689.7|26724.7|26709.7|26702.2|26687.2|97
1680100800000|2023-03-29 14:40:00|26699.7|26684.7|26699.7|26684.7|26709.7|26694.7|26692.2|26677.2|169
1680101100000|2023-03-29 14:45:00|26704.7|26689.7|26679.7|26664.7|26704.7|26689.7|26674.7|26659.7|188
1680101400000|2023-03-29 14:50:00|26684.7|26669.7|26689.7|26674.7|26689.7|26674.7|26672.2|26657.2|146
1680101700000|2023-03-29 14:55:00|26692.2|26677.2|26674.7|26659.7|26704.7|26689.7|26659.7|26644.7|143
1680102000000|2023-03-29 15:00:00|26677.2|26662.2|26687.2|26672.2|26694.7|26679.7|26664.7|26649.7|141
1680102300000|2023-03-29 15:05:00|26689.7|26674.7|26714.7|26699.7|26714.7|26699.7|26684.7|26669.7|90
1680102600000|2023-03-29 15:10:00|26712.2|26697.2|26714.7|26699.7|26719.7|26704.7|26699.7|26684.7|87
1680102900000|2023-03-29 15:15:00|26712.2|26697.2|26712.2|26697.2|26719.7|26704.7|26709.7|26694.7|152
1680103200000|2023-03-29 15:20:00|26714.7|26699.7|26719.7|26704.7|26734.7|26719.7|26709.7|26694.7|271
1680103500000|2023-03-29 15:25:00|26714.7|26699.7|26734.7|26719.7|26734.7|26719.7|26709.7|26694.7|340
1680103800000|2023-03-29 15:30:00|26729.7|26714.7|26742.2|26727.2|26754.7|26739.7|26719.7|26704.7|730
1680104100000|2023-03-29 15:35:00|26739.7|26724.7|26754.7|26739.7|26757.2|26742.2|26739.7|26724.7|184
1680104400000|2023-03-29 15:40:00|26749.7|26734.7|26754.7|26739.7|26754.7|26739.7|26749.7|26734.7|52
1680104700000|2023-03-29 15:45:00|26759.7|26744.7|26762.2|26747.2|26764.7|26749.7|26757.2|26742.2|51
1680105000000|2023-03-29 15:50:00|26767.2|26742.2|26767.2|26747.2|26772.2|26752.2|26762.2|26737.2|25
1680105300000|2023-03-29 15:55:00|26772.2|26752.2|26777.2|26757.2|26782.2|26757.2|26767.2|26747.2|39
1680105600000|2023-03-29 16:00:00|26772.2|26752.2|26767.2|26747.2|26777.2|26757.2|26767.2|26742.2|29
1680105900000|2023-03-29 16:05:00|26772.2|26742.2|26757.2|26737.2|26772.2|26747.2|26752.2|26732.2|22
1680106200000|2023-03-29 16:10:00|26762.2|26742.2|26767.2|26747.2|26767.2|26747.2|26757.2|26737.2|13
1680106500000|2023-03-29 16:15:00|26772.2|26742.2|26772.2|26752.2|26772.2|26752.2|26757.2|26737.2|13
1680106800000|2023-03-29 16:20:00|26777.2|26757.2|26772.2|26752.2|26777.2|26757.2|26772.2|26747.2|38
1680107100000|2023-03-29 16:25:00|26777.2|26747.2|26767.2|26747.2|26777.2|26752.2|26767.2|26747.2|7
1680107400000|2023-03-29 16:30:00|26772.2|26752.2|26762.2|26742.2|26777.2|26757.2|26762.2|26742.2|23
1680107700000|2023-03-29 16:35:00|26767.2|26747.2|26772.2|26747.2|26772.2|26752.2|26762.2|26742.2|3
1680108000000|2023-03-29 16:40:00|26767.2|26742.2|26767.2|26747.2|26772.2|26747.2|26767.2|26742.2|3
1680108300000|2023-03-29 16:45:00|26762.2|26742.2|26762.2|26742.2|26767.2|26747.2|26757.2|26737.2|8
1680108600000|2023-03-29 16:50:00|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26762.2|26742.2|3
1680108900000|2023-03-29 16:55:00|26762.2|26742.2|26757.2|26737.2|26762.2|26747.2|26752.2|26732.2|11
1680109200000|2023-03-29 17:00:00|26752.2|26732.2|26772.2|26747.2|26772.2|26752.2|26752.2|26732.2|7
1680109500000|2023-03-29 17:05:00|26767.2|26752.2|26802.2|26782.2|26802.2|26782.2|26767.2|26747.2|48
1680109800000|2023-03-29 17:10:00|26797.2|26777.2|26792.2|26772.2|26802.2|26777.2|26787.2|26767.2|37
1680110100000|2023-03-29 17:15:00|26787.2|26767.2|26787.2|26767.2|26792.2|26772.2|26787.2|26767.2|7
1680110400000|2023-03-29 17:20:00|26792.2|26762.2|26787.2|26762.2|26792.2|26767.2|26782.2|26762.2|11
1680110700000|2023-03-29 17:25:00|26792.2|26767.2|26792.2|26767.2|26792.2|26772.2|26787.2|26767.2|9
1680111000000|2023-03-29 17:30:00|26787.2|26762.2|26777.2|26757.2|26787.2|26767.2|26777.2|26757.2|5
1680111300000|2023-03-29 17:35:00|26767.2|26742.2|26767.2|26747.2|26772.2|26752.2|26762.2|26742.2|22
1680111600000|2023-03-29 17:40:00|26772.2|26742.2|26762.2|26742.2|26772.2|26742.2|26757.2|26737.2|18
1680111900000|2023-03-29 17:45:00|26767.2|26737.2|26762.2|26742.2|26767.2|26747.2|26762.2|26737.2|7
1680112200000|2023-03-29 17:50:00|26767.2|26747.2|26762.2|26742.2|26767.2|26747.2|26762.2|26742.2|1
1680112500000|2023-03-29 17:55:00|26767.2|26737.2|26767.2|26742.2|26767.2|26747.2|26757.2|26737.2|23
1680112800000|2023-03-29 18:00:00|26762.2|26747.2|26757.2|26737.2|26767.2|26747.2|26747.2|26727.2|15
1680113100000|2023-03-29 18:05:00|26762.2|26732.2|26762.2|26742.2|26762.2|26742.2|26752.2|26732.2|4
1680113400000|2023-03-29 18:10:00|26767.2|26747.2|26767.2|26747.2|26767.2|26747.2|26762.2|26742.2|7
1680113700000|2023-03-29 18:15:00|26762.2|26742.2|26752.2|26732.2|26767.2|26742.2|26752.2|26732.2|2
1680114000000|2023-03-29 18:20:00|26747.2|26727.2|26757.2|26737.2|26762.2|26737.2|26747.2|26727.2|11
1680114300000|2023-03-29 18:25:00|26762.2|26742.2|26764.7|26749.7|26767.2|26749.7|26757.2|26742.2|6
1680114600000|2023-03-29 18:30:00|26767.2|26752.2|26767.2|26752.2|26767.2|26752.2|26762.2|26747.2|1
1680114900000|2023-03-29 18:35:00|26764.7|26749.7|26772.2|26757.2|26774.7|26759.7|26764.7|26749.7|3
1680115200000|2023-03-29 18:40:00|26774.7|26759.7|26774.7|26759.7|26774.7|26759.7|26769.7|26754.7|7
1680115500000|2023-03-29 18:45:00|26772.2|26757.2|26789.7|26774.7|26789.7|26774.7|26769.7|26754.7|6
1680115800000|2023-03-29 18:50:00|26787.2|26772.2|26797.2|26782.2|26797.2|26782.2|26767.2|26752.2|12
1680116100000|2023-03-29 18:55:00|26794.7|26779.7|26794.7|26779.7|26799.7|26784.7|26792.2|26777.2|4
1680116400000|2023-03-29 19:00:00|26797.2|26782.2|26787.2|26772.2|26799.7|26784.7|26769.7|26754.7|94
1680116700000|2023-03-29 19:05:00|26789.7|26774.7|26792.2|26777.2|26792.2|26777.2|26779.7|26764.7|3
1680117000000|2023-03-29 19:10:00|26789.7|26774.7|26794.7|26779.7|26799.7|26784.7|26787.2|26772.2|10
1680117300000|2023-03-29 19:15:00|26792.2|26777.2|26809.7|26794.7|26814.7|26799.7|26789.7|26774.7|23
1680117600000|2023-03-29 19:20:00|26804.7|26789.7|26812.2|26797.2|26819.7|26804.7|26804.7|26789.7|20
1680117900000|2023-03-29 19:25:00|26814.7|26799.7|26844.7|26829.7|26847.2|26832.2|26812.2|26797.2|95
1680118200000|2023-03-29 19:30:00|26839.7|26824.7|26842.2|26827.2|26849.7|26834.7|26834.7|26819.7|82
1680118500000|2023-03-29 19:35:00|26839.7|26824.7|26832.2|26817.2|26839.7|26824.7|26827.2|26812.2|33
1680118800000|2023-03-29 19:40:00|26829.7|26814.7|26844.7|26829.7|26849.7|26834.7|26824.7|26809.7|27
1680119100000|2023-03-29 19:45:00|26842.2|26827.2|26849.7|26834.7|26849.7|26834.7|26824.7|26809.7|132
1680119400000|2023-03-29 19:50:00|26847.2|26832.2|26849.7|26834.7|26854.7|26839.7|26842.2|26827.2|38
1680119700000|2023-03-29 19:55:00|26847.2|26832.2|26842.2|26827.2|26852.2|26837.2|26839.7|26824.7|24
1680120000000|2023-03-29 20:00:00|26860|26820|26851.7|26811.7|26861.2|26821.2|26844.1|26804.1|0
1680120300000|2023-03-29 20:05:00|26850.5|26810.5|26853|26813|26861.2|26821.2|26849.8|26809.8|0
1680120600000|2023-03-29 20:10:00|26854.9|26814.9|26854.9|26814.9|26856.8|26816.8|26853|26813|0
1680120900000|2023-03-29 20:15:00|26856.8|26816.8|26856.8|26816.8|26861.2|26821.2|26854.9|26814.9|0
1680121200000|2023-03-29 20:20:00|26856.7|26816.7|26861.1|26821.1|26861.2|26821.2|26854.9|26814.9|0
1680121500000|2023-03-29 20:25:00|26858.7|26818.7|26856.8|26816.8|26863.1|26823.1|26856.8|26816.8|0
1680121800000|2023-03-29 20:30:00|26858.7|26818.7|26863.1|26823.1|26866.8|26826.8|26858.7|26818.7|0
1680122100000|2023-03-29 20:35:00|26863|26823|26863.1|26823.1|26865|26825|26861.2|26821.2|0
1680122400000|2023-03-29 20:40:00|26863|26823|26866.8|26826.8|26868.7|26828.7|26858.7|26818.7|0
1680122700000|2023-03-29 20:45:00|26865|26825|26856.8|26816.8|26868.7|26828.7|26856.8|26816.8|0
1680123000000|2023-03-29 20:50:00|26858.7|26818.7|26856.8|26816.8|26858.7|26818.7|26856.8|26816.8|0
1680123300000|2023-03-29 20:55:00|26856.7|26816.7|26851.1|26811.1|26856.7|26816.7|26851.1|26811.1|0
1680123600000|2023-03-29 21:00:00|26851.2|26811.2|26853|26813|26854.9|26814.9|26851.2|26811.2|0
1680123900000|2023-03-29 21:05:00|26852.4|26812.4|26855.5|26815.5|26855.5|26815.5|26852.3|26812.3|0
1680124200000|2023-03-29 21:10:00|26854.9|26814.9|26854.2|26814.2|26854.9|26814.9|26854.2|26814.2|0
1680125100000|2023-03-29 21:25:00|26854.3|26814.3|26854.9|26814.9|26854.9|26814.9|26854.3|26814.3|0
1680125400000|2023-03-29 21:30:00|26856.8|26816.8|26858.6|26818.6|26858.6|26818.6|26856.8|26816.8|0
1680125700000|2023-03-29 21:35:00|26858|26818|26854.9|26814.9|26858|26818|26854.9|26814.9|0
1680126000000|2023-03-29 21:40:00|26856.1|26816.1|26854.9|26814.9|26856.1|26816.1|26854.9|26814.9|0
1680126300000|2023-03-29 21:45:00|26856.1|26816.1|26856.8|26816.8|26856.8|26816.8|26856.1|26816.1|0
1680126600000|2023-03-29 21:50:00|26857.4|26817.4|26854.2|26814.2|26857.4|26817.4|26853.6|26813.6|0
1680126900000|2023-03-29 21:55:00|26853.6|26813.6|26854.9|26814.9|26856.8|26816.8|26853.6|26813.6|0
1680127200000|2023-03-29 22:00:00|26856.1|26816.1|26843.5|26803.5|26858|26818|26839.7|26799.7|0
1680127500000|2023-03-29 22:05:00|26843.6|26803.6|26861.2|26821.2|26865|26825|26843.5|26803.5|0
1680127800000|2023-03-29 22:10:00|26863.1|26823.1|26856.8|26816.8|26863.1|26823.1|26856.8|26816.8|0
1680128100000|2023-03-29 22:15:00|26858.7|26818.7|26856.8|26816.8|26858.7|26818.7|26853|26813|0
1680128400000|2023-03-29 22:20:00|26856.7|26816.7|26854.9|26814.9|26856.8|26816.8|26851.1|26811.1|0
1680128700000|2023-03-29 22:25:00|26856.8|26816.8|26853|26813|26856.8|26816.8|26851.1|26811.1|0
1680129000000|2023-03-29 22:30:00|26852.3|26812.3|26845.4|26805.4|26852.3|26812.3|26842.3|26802.3|0
1680129300000|2023-03-29 22:35:00|26843.5|26803.5|26833.4|26793.4|26845.4|26805.4|26833.4|26793.4|0
1680129600000|2023-03-29 22:40:00|26833.5|26793.5|26837.2|26797.2|26841.6|26801.6|26833.5|26793.5|0
1680129900000|2023-03-29 22:45:00|26837.3|26797.3|26837.2|26797.2|26841.6|26801.6|26837.2|26797.2|0
1680130200000|2023-03-29 22:50:00|26837.3|26797.3|26843.5|26803.5|26845.4|26805.4|26837.3|26797.3|0
1680130500000|2023-03-29 22:55:00|26841.6|26801.6|26843.5|26803.5|26843.5|26803.5|26837.2|26797.2|0
1680130800000|2023-03-29 23:00:00|26841.6|26801.6|26843.5|26803.5|26847.3|26807.3|26841.6|26801.6|0
1680131100000|2023-03-29 23:05:00|26841.6|26801.6|26837.2|26797.2|26841.6|26801.6|26835.3|26795.3|0
1680131400000|2023-03-29 23:10:00|26837.3|26797.3|26841.6|26801.6|26841.6|26801.6|26837.2|26797.2|0
1680131700000|2023-03-29 23:15:00|26840.4|26800.4|26841.6|26801.6|26843.5|26803.5|26839.7|26799.7|0
1680132000000|2023-03-29 23:20:00|26839.7|26799.7|26841.6|26801.6|26842.3|26802.3|26839.7|26799.7|0
1680132300000|2023-03-29 23:25:00|26839.7|26799.7|26837.2|26797.2|26841.6|26801.6|26837.2|26797.2|0
1680132600000|2023-03-29 23:30:00|26837.3|26797.3|26831.6|26791.6|26843.5|26803.5|26831.6|26791.6|0
1680132900000|2023-03-29 23:35:00|26833.4|26793.4|26827.5|26787.5|26835.3|26795.3|26825.7|26785.7|0
1680133200000|2023-03-29 23:40:00|26825.7|26785.7|26818.1|26778.1|26831.3|26791.3|26818.1|26778.1|0
1680133500000|2023-03-29 23:45:00|26820|26780|26821.9|26781.9|26823.8|26783.8|26818.1|26778.1|0
1680133800000|2023-03-29 23:50:00|26822.5|26782.5|26828.2|26788.2|26830.1|26790.1|26820|26780|0
1680134100000|2023-03-29 23:55:00|26828.1|26788.1|26822.5|26782.5|26830.1|26790.1|26822.5|26782.5|0
1680134400000|2023-03-30 00:00:00|26822.6|26782.6|26820|26780|26826.3|26786.3|26814.3|26774.3|0
1680134700000|2023-03-30 00:05:00|26819.9|26779.9|26816.2|26776.2|26828.2|26788.2|26814.3|26774.3|0
1680135000000|2023-03-30 00:10:00|26816.3|26776.3|26828.4|26788.4|26829.6|26789.6|26816.3|26776.3|0
1680135300000|2023-03-30 00:15:00|26828.3|26788.3|26834.2|26794.2|26840|26800|26826.5|26786.5|0
1680135600000|2023-03-30 00:20:00|26834.1|26794.1|26834.2|26794.2|26834.2|26794.2|26827.8|26787.8|0
1680135900000|2023-03-30 00:25:00|26834.1|26794.1|26834.1|26794.1|26834.1|26794.1|26827.9|26787.9|0
1680136200000|2023-03-30 00:30:00|26834|26794|26834.1|26794.1|26840.2|26800.2|26833.9|26793.9|0
1680136500000|2023-03-30 00:35:00|26837.2|26797.2|26840.4|26800.4|26846.7|26806.7|26837.2|26797.2|0
1680136800000|2023-03-30 00:40:00|26840.5|26800.5|26840.5|26800.5|26846.7|26806.7|26834.3|26794.3|0
1680137100000|2023-03-30 00:45:00|26840.4|26800.4|26849.8|26809.8|26852.9|26812.9|26834.3|26794.3|0
1680137400000|2023-03-30 00:50:00|26852.9|26812.9|26846.5|26806.5|26852.9|26812.9|26846.5|26806.5|0
1680137700000|2023-03-30 00:55:00|26846.6|26806.6|26849.7|26809.7|26852.8|26812.8|26846.5|26806.5|0
1680138000000|2023-03-30 01:00:00|26846.7|26806.7|26840.4|26800.4|26852.8|26812.8|26840.4|26800.4|0
1680138300000|2023-03-30 01:05:00|26840.5|26800.5|26831|26791|26840.5|26800.5|26827.9|26787.9|0
1680138600000|2023-03-30 01:10:00|26828|26788|26834.2|26794.2|26840.4|26800.4|26821.7|26781.7|0
1680138900000|2023-03-30 01:15:00|26834.1|26794.1|26828|26788|26834.2|26794.2|26821.8|26781.8|0
1680139200000|2023-03-30 01:20:00|26834.1|26794.1|26834.1|26794.1|26837.1|26797.1|26827.8|26787.8|0
1680139500000|2023-03-30 01:25:00|26834.2|26794.2|26840.4|26800.4|26840.4|26800.4|26834.1|26794.1|0
1680139800000|2023-03-30 01:30:00|26840.5|26800.5|26846.8|26806.8|26846.8|26806.8|26840.4|26800.4|0
1680140100000|2023-03-30 01:35:00|26843.7|26803.7|26846.8|26806.8|26853.1|26813.1|26843.7|26803.7|0
1680140400000|2023-03-30 01:40:00|26846.7|26806.7|26843.8|26803.8|26846.9|26806.9|26840.6|26800.6|0
1680140700000|2023-03-30 01:45:00|26843.7|26803.7|26840.8|26800.8|26847|26807|26840.7|26800.7|0
1680141000000|2023-03-30 01:50:00|26840.9|26800.9|26840.8|26800.8|26853.2|26813.2|26840.7|26800.7|0
1680141300000|2023-03-30 01:55:00|26840.9|26800.9|26834.6|26794.6|26846.9|26806.9|26828.5|26788.5|0
1680141600000|2023-03-30 02:00:00|26831.5|26791.5|26828.5|26788.5|26834.7|26794.7|26828.4|26788.4|0
1680141900000|2023-03-30 02:05:00|26828.4|26788.4|26828.5|26788.5|26828.5|26788.5|26822.3|26782.3|0
1680142200000|2023-03-30 02:10:00|26828.4|26788.4|26828.4|26788.4|26828.5|26788.5|26822.3|26782.3|0
1680142500000|2023-03-30 02:15:00|26822.3|26782.3|26828.7|26788.7|26828.7|26788.7|26822.3|26782.3|0
1680142800000|2023-03-30 02:20:00|26831.8|26791.8|26831.8|26791.8|26834.9|26794.9|26828.7|26788.7|0
1680143100000|2023-03-30 02:25:00|26828.8|26788.8|26835.2|26795.2|26841.2|26801.2|26828.7|26788.7|0
1680143400000|2023-03-30 02:30:00|26835.3|26795.3|26835.1|26795.1|26847.8|26807.8|26835.1|26795.1|0
1680143700000|2023-03-30 02:35:00|26835.2|26795.2|26828.7|26788.7|26835.2|26795.2|26828.7|26788.7|0
1680144000000|2023-03-30 02:40:00|26822.6|26782.6|26816.3|26776.3|26828.7|26788.7|26816.3|26776.3|0
1680144300000|2023-03-30 02:45:00|26816.2|26776.2|26816.2|26776.2|26822.3|26782.3|26810|26770|0
1680144600000|2023-03-30 02:50:00|26816.1|26776.1|26809.9|26769.9|26816.2|26776.2|26809.8|26769.8|0
1680144900000|2023-03-30 02:55:00|26810|26770|26809.8|26769.8|26816.1|26776.1|26809.8|26769.8|0
1680145200000|2023-03-30 03:00:00|26803.7|26763.7|26809.9|26769.9|26809.9|26769.9|26803.6|26763.6|0
1680145500000|2023-03-30 03:05:00|26809.8|26769.8|26809.8|26769.8|26809.9|26769.9|26803.6|26763.6|0
1680145800000|2023-03-30 03:10:00|26809.7|26769.7|26809.9|26769.9|26816|26776|26809.6|26769.6|0
1680146100000|2023-03-30 03:15:00|26809.8|26769.8|26822.1|26782.1|26822.1|26782.1|26809.7|26769.7|0
1680146400000|2023-03-30 03:20:00|26819.1|26779.1|26816.1|26776.1|26822.3|26782.3|26816|26776|0
1680146700000|2023-03-30 03:25:00|26813|26773|26816.1|26776.1|26816.2|26776.2|26809.9|26769.9|0
1680147000000|2023-03-30 03:30:00|26813|26773|26816.1|26776.1|26822.3|26782.3|26809.9|26769.9|0
1680147300000|2023-03-30 03:35:00|26816|26776|26822.4|26782.4|26822.4|26782.4|26816|26776|0
1680147600000|2023-03-30 03:40:00|26822.3|26782.3|26822.3|26782.3|26822.4|26782.4|26816.2|26776.2|0
1680147900000|2023-03-30 03:45:00|26819.3|26779.3|26816.2|26776.2|26822.3|26782.3|26816.2|26776.2|0
1680148200000|2023-03-30 03:50:00|26816.3|26776.3|26816.2|26776.2|26822.4|26782.4|26816.2|26776.2|0
1680148500000|2023-03-30 03:55:00|26816.3|26776.3|26816.3|26776.3|26816.3|26776.3|26816.2|26776.2|0
1680148800000|2023-03-30 04:00:00|26816.2|26776.2|26816.2|26776.2|26816.3|26776.3|26816.2|26776.2|0
1680149100000|2023-03-30 04:05:00|26816.3|26776.3|26822.6|26782.6|26822.6|26782.6|26816.2|26776.2|0
1680149400000|2023-03-30 04:10:00|26822.5|26782.5|26822.6|26782.6|26822.6|26782.6|26822.5|26782.5|0
1680149700000|2023-03-30 04:15:00|26822.7|26782.7|26822.7|26782.7|26828.9|26788.9|26822.6|26782.6|0
1680150000000|2023-03-30 04:20:00|26822.6|26782.6|26841.4|26801.4|26841.4|26801.4|26822.6|26782.6|0
1680150300000|2023-03-30 04:25:00|26841.3|26801.3|26841.2|26801.2|26841.4|26801.4|26838.1|26798.1|0
1680150600000|2023-03-30 04:30:00|26835.1|26795.1|26841.2|26801.2|26841.2|26801.2|26835|26795|0
1680150900000|2023-03-30 04:35:00|26838.1|26798.1|26841.1|26801.1|26841.2|26801.2|26835|26795|0
1680151200000|2023-03-30 04:40:00|26841.2|26801.2|26847.5|26807.5|26847.5|26807.5|26841.2|26801.2|0
1680151500000|2023-03-30 04:45:00|26847.4|26807.4|26835.1|26795.1|26847.5|26807.5|26835.1|26795.1|0
1680151800000|2023-03-30 04:50:00|26838.2|26798.2|26853.6|26813.6|26862.8|26822.8|26835.1|26795.1|0
1680152100000|2023-03-30 04:55:00|26859.7|26819.7|26853.4|26813.4|26859.7|26819.7|26853.4|26813.4|0
1680152400000|2023-03-30 05:00:00|26853.3|26813.3|26853.3|26813.3|26859.7|26819.7|26853.3|26813.3|0
1680152700000|2023-03-30 05:05:00|26853.4|26813.4|26859.9|26819.9|26866|26826|26853.3|26813.3|0
1680153000000|2023-03-30 05:10:00|26866|26826|26859.9|26819.9|26866.2|26826.2|26859.8|26819.8|0
1680153300000|2023-03-30 05:15:00|26866|26826|26866.1|26826.1|26866.1|26826.1|26859.9|26819.9|0
1680153600000|2023-03-30 05:20:00|26866|26826|26859.9|26819.9|26866.1|26826.1|26859.9|26819.9|0
1680153900000|2023-03-30 05:25:00|26859.8|26819.8|26866|26826|26866|26826|26859.8|26819.8|0
1680154200000|2023-03-30 05:30:00|26866.1|26826.1|26928.6|26888.6|26934.7|26894.7|26866|26826|0
1680154500000|2023-03-30 05:35:00|26928.5|26888.5|26926.8|26886.8|26928.5|26888.5|26888.9|26848.9|0
1680154800000|2023-03-30 05:40:00|26926.9|26886.9|26920.9|26880.9|26936.2|26896.2|26920.7|26880.7|0
1680155100000|2023-03-30 05:45:00|26921|26881|26914.9|26874.9|26927.5|26887.5|26908.9|26868.9|0
1680155400000|2023-03-30 05:50:00|26908.8|26868.8|26923.8|26883.8|26927.5|26887.5|26908.7|26868.7|0
1680155700000|2023-03-30 05:55:00|26923.9|26883.9|26918.2|26878.2|26927|26887|26911.6|26871.6|0
1680156000000|2023-03-30 06:00:00|26918.3|26878.3|26912.2|26897.2|26919.7|26904.7|26882.2|26859.2|68
1680156300000|2023-03-30 06:05:00|26914.7|26899.7|26912.2|26897.2|26947.2|26932.2|26912.2|26897.2|119
1680156600000|2023-03-30 06:10:00|26914.7|26899.7|26917.2|26902.2|26919.7|26904.7|26894.7|26879.7|21
1680156900000|2023-03-30 06:15:00|26919.7|26904.7|26917.2|26902.2|26932.2|26917.2|26917.2|26902.2|35
1680157200000|2023-03-30 06:20:00|26914.7|26899.7|26917.2|26902.2|26927.2|26912.2|26912.2|26897.2|13
1680157500000|2023-03-30 06:25:00|26919.7|26904.7|26917.2|26902.2|26919.7|26904.7|26907.2|26892.2|7
1680157800000|2023-03-30 06:30:00|26919.7|26904.7|26902.2|26887.2|26927.2|26912.2|26902.2|26887.2|27
1680158100000|2023-03-30 06:35:00|26899.7|26884.7|26884.7|26869.7|26902.2|26887.2|26884.7|26869.7|30
1680158400000|2023-03-30 06:40:00|26887.2|26872.2|26884.7|26869.7|26887.2|26872.2|26879.7|26864.7|39
1680158700000|2023-03-30 06:45:00|26882.2|26867.2|26889.7|26874.7|26894.7|26879.7|26882.2|26867.2|32
1680159000000|2023-03-30 06:50:00|26887.2|26872.2|26874.7|26859.7|26889.7|26874.7|26874.7|26859.7|18
1680159300000|2023-03-30 06:55:00|26879.7|26864.7|26867.2|26852.2|26899.7|26884.7|26864.7|26849.7|130
1680159600000|2023-03-30 07:00:00|26862.2|26847.2|26899.7|26884.7|26912.2|26897.2|26839.7|26824.7|453
1680159900000|2023-03-30 07:05:00|26904.7|26889.7|26867.2|26852.2|26912.2|26897.2|26849.7|26834.7|306
1680160200000|2023-03-30 07:10:00|26869.7|26854.7|26964.7|26949.7|26969.7|26954.7|26869.7|26854.7|284
1680160500000|2023-03-30 07:15:00|26969.7|26954.7|26964.7|26949.7|26974.7|26959.7|26944.7|26929.7|263
1680160800000|2023-03-30 07:20:00|26967.2|26952.2|26919.7|26904.7|26982.2|26967.2|26919.7|26904.7|204
1680161100000|2023-03-30 07:25:00|26924.7|26909.7|26974.7|26959.7|26984.7|26969.7|26924.7|26909.7|185
1680161400000|2023-03-30 07:30:00|26969.7|26954.7|26977.2|26962.2|26999.7|26984.7|26969.7|26954.7|211
1680161700000|2023-03-30 07:35:00|26974.7|26959.7|27014.7|26999.7|27014.7|26999.7|26974.7|26959.7|169
1680162000000|2023-03-30 07:40:00|27012.2|26997.2|27014.7|26999.7|27032.2|27017.2|26989.7|26974.7|199
1680162300000|2023-03-30 07:45:00|27009.7|26994.7|26959.7|26944.7|27014.7|26999.7|26957.2|26942.2|169
1680162600000|2023-03-30 07:50:00|26964.7|26949.7|26969.7|26954.7|26979.7|26964.7|26957.2|26942.2|141
1680162900000|2023-03-30 07:55:00|26972.2|26957.2|26974.7|26959.7|26987.2|26972.2|26964.7|26949.7|90
1680163200000|2023-03-30 08:00:00|26977.2|26962.2|26970.9|26955.9|26983.4|26968.4|26958.3|26943.3|139
1680163500000|2023-03-30 08:05:00|26973.4|26958.4|26990.9|26975.9|26993.4|26978.4|26958.4|26943.4|81
1680163800000|2023-03-30 08:10:00|26988.4|26973.4|27018.4|27003.4|27018.4|27003.4|26983.4|26968.4|105
1680164100000|2023-03-30 08:15:00|27013.4|26998.4|27005.9|26990.9|27033.4|27018.4|27003.4|26988.4|206
1680164400000|2023-03-30 08:20:00|27008.4|26993.4|26983.4|26968.4|27010.9|26995.9|26978.4|26963.4|192
1680164700000|2023-03-30 08:25:00|26985.9|26970.9|26988.4|26973.4|26998.4|26983.4|26983.4|26968.4|33
1680165000000|2023-03-30 08:30:00|26983.4|26968.4|27008.4|26993.4|27010.9|26995.9|26978.4|26963.4|101
1680165300000|2023-03-30 08:35:00|27003.4|26988.4|27028.4|27013.4|27028.4|27013.4|27003.4|26988.4|83
1680165600000|2023-03-30 08:40:00|27030.9|27015.9|27033.4|27018.4|27033.4|27018.4|27008.4|26993.4|57
1680165900000|2023-03-30 08:45:00|27030.9|27015.9|27053.4|27038.4|27053.4|27038.4|27028.4|27013.4|112
1680166200000|2023-03-30 08:50:00|27048.4|27033.4|27063.4|27048.4|27063.4|27048.4|27048.4|27033.4|89
1680166500000|2023-03-30 08:55:00|27058.4|27043.4|27045.9|27030.9|27060.9|27045.9|27033.4|27018.4|75
1680166800000|2023-03-30 09:00:00|27043.4|27028.4|27018.4|27003.4|27045.9|27030.9|27018.4|27003.4|77
1680167100000|2023-03-30 09:05:00|27023.4|27008.4|27028.4|27013.4|27033.4|27018.4|27015.9|27000.9|68
1680167400000|2023-03-30 09:10:00|27030.9|27015.9|27028.4|27013.4|27033.4|27018.4|27023.4|27008.4|55
1680167700000|2023-03-30 09:15:00|27025.9|27010.9|27033.4|27018.4|27038.4|27023.4|27015.9|27000.9|94
1680168000000|2023-03-30 09:20:00|27035.9|27020.9|27038.4|27023.4|27048.4|27033.4|27030.9|27015.9|61
1680168300000|2023-03-30 09:25:00|27035.9|27020.9|27038.4|27023.4|27055.9|27040.9|27035.9|27020.9|182
1680168600000|2023-03-30 09:30:00|27033.4|27018.4|27028.4|27013.4|27048.4|27033.4|27025.9|27010.9|60
1680168900000|2023-03-30 09:35:00|27030.9|27015.9|27013.4|26998.4|27033.4|27018.4|27010.9|26995.9|46
1680169200000|2023-03-30 09:40:00|27015.9|27000.9|27010.9|26995.9|27018.4|27003.4|27008.4|26993.4|33
1680169500000|2023-03-30 09:45:00|27013.4|26998.4|27008.4|26993.4|27013.4|26998.4|26998.4|26983.4|41
1680169800000|2023-03-30 09:50:00|27010.9|26995.9|27023.4|27008.4|27023.4|27008.4|27008.4|26993.4|21
1680170100000|2023-03-30 09:55:00|27025.9|27010.9|27015.9|27000.9|27028.4|27013.4|27013.4|26998.4|33
1680170400000|2023-03-30 10:00:00|27018.4|27003.4|27008.4|26993.4|27018.4|27003.4|27005.9|26990.9|40
1680170700000|2023-03-30 10:05:00|27013.4|26998.4|27018.4|27003.4|27023.4|27008.4|27013.4|26998.4|57
1680171000000|2023-03-30 10:10:00|27023.4|27008.4|27028.4|27013.4|27030.9|27015.9|27018.4|27003.4|47
1680171300000|2023-03-30 10:15:00|27030.9|27015.9|27045.9|27030.9|27053.4|27038.4|27028.4|27013.4|36
1680171600000|2023-03-30 10:20:00|27043.4|27028.4|27048.4|27033.4|27053.4|27038.4|27038.4|27023.4|83
1680171900000|2023-03-30 10:25:00|27043.4|27028.4|27038.4|27023.4|27048.4|27033.4|27038.4|27023.4|43
1680172200000|2023-03-30 10:30:00|27043.4|27028.4|27053.4|27038.4|27058.4|27043.4|27038.4|27023.4|73
1680172500000|2023-03-30 10:35:00|27055.9|27040.9|27073.4|27058.4|27073.4|27058.4|27055.9|27040.9|106
1680172800000|2023-03-30 10:40:00|27068.4|27053.4|27073.4|27058.4|27078.4|27063.4|27068.4|27053.4|106
1680173100000|2023-03-30 10:45:00|27068.4|27053.4|27078.4|27063.4|27078.4|27063.4|27058.4|27043.4|111
1680173400000|2023-03-30 10:50:00|27083.4|27068.4|27088.4|27073.4|27088.4|27073.4|27078.4|27063.4|91
1680173700000|2023-03-30 10:55:00|27093.4|27078.4|27093.4|27078.4|27098.4|27083.4|27088.4|27073.4|150
1680174000000|2023-03-30 11:00:00|27090.9|27075.9|27108.4|27093.4|27120.9|27105.9|27088.4|27073.4|112
1680174300000|2023-03-30 11:05:00|27103.4|27088.4|27098.4|27083.4|27105.9|27090.9|27093.4|27078.4|92
1680174600000|2023-03-30 11:10:00|27100.9|27085.9|27093.4|27078.4|27103.4|27088.4|27088.4|27073.4|100
1680174900000|2023-03-30 11:15:00|27090.9|27075.9|27083.4|27068.4|27098.4|27083.4|27083.4|27068.4|88
1680175200000|2023-03-30 11:20:00|27085.9|27070.9|27088.4|27073.4|27088.4|27073.4|27078.4|27063.4|65
1680175500000|2023-03-30 11:25:00|27093.4|27078.4|27103.4|27088.4|27103.4|27088.4|27093.4|27078.4|53
1680175800000|2023-03-30 11:30:00|27100.9|27085.9|27108.4|27093.4|27108.4|27093.4|27098.4|27083.4|90
1680176100000|2023-03-30 11:35:00|27103.4|27088.4|27105.9|27090.9|27113.4|27098.4|27103.4|27088.4|73
1680176400000|2023-03-30 11:40:00|27108.4|27093.4|27098.4|27083.4|27108.4|27093.4|27098.4|27083.4|60
1680176700000|2023-03-30 11:45:00|27103.4|27088.4|27093.4|27078.4|27105.9|27090.9|27093.4|27078.4|47
1680177000000|2023-03-30 11:50:00|27090.9|27075.9|27078.4|27063.4|27090.9|27075.9|27078.4|27063.4|47
1680177300000|2023-03-30 11:55:00|27083.4|27068.4|27073.4|27058.4|27085.9|27070.9|27073.4|27058.4|39
1680177600000|2023-03-30 12:00:00|27078.4|27063.4|27060.9|27045.9|27078.4|27063.4|27058.4|27043.4|81
1680177900000|2023-03-30 12:05:00|27063.4|27048.4|27048.4|27033.4|27063.4|27048.4|27043.4|27028.4|57
1680178200000|2023-03-30 12:10:00|27045.9|27030.9|27053.4|27038.4|27053.4|27038.4|27043.4|27028.4|32
1680178500000|2023-03-30 12:15:00|27050.9|27035.9|27048.4|27033.4|27053.4|27038.4|27043.4|27028.4|43
1680178800000|2023-03-30 12:20:00|27045.9|27030.9|27033.4|27018.4|27053.4|27038.4|27033.4|27018.4|85
1680179100000|2023-03-30 12:25:00|27035.9|27020.9|27013.4|26998.4|27038.4|27023.4|27013.4|26998.4|84
1680179400000|2023-03-30 12:30:00|27010.9|26995.9|27033.4|27018.4|27033.4|27018.4|27003.4|26988.4|130
1680179700000|2023-03-30 12:35:00|27030.9|27015.9|27018.4|27003.4|27038.4|27023.4|27008.4|26993.4|112
1680180000000|2023-03-30 12:40:00|27020.9|27005.9|27023.4|27008.4|27028.4|27013.4|27018.4|27003.4|47
1680180300000|2023-03-30 12:45:00|27028.4|27013.4|27003.4|26988.4|27028.4|27013.4|27003.4|26988.4|41
1680180600000|2023-03-30 12:50:00|26998.4|26983.4|27010.9|26995.9|27013.4|26998.4|26993.4|26978.4|60
1680180900000|2023-03-30 12:55:00|27013.4|26998.4|27020.9|27005.9|27023.4|27008.4|27003.4|26988.4|97
1680181200000|2023-03-30 13:00:00|27023.4|27008.4|27008.4|26993.4|27028.4|27013.4|27003.4|26988.4|75
1680181500000|2023-03-30 13:05:00|27005.9|26990.9|26998.4|26983.4|27013.4|26998.4|26988.4|26973.4|67
1680181800000|2023-03-30 13:10:00|27000.9|26985.9|27013.4|26998.4|27013.4|26998.4|26993.4|26978.4|82
1680182100000|2023-03-30 13:15:00|27015.9|27000.9|27015.9|27000.9|27018.4|27003.4|27005.9|26990.9|50
1680182400000|2023-03-30 13:20:00|27013.4|26998.4|27023.4|27008.4|27028.4|27013.4|27013.4|26998.4|53
1680182700000|2023-03-30 13:25:00|27025.9|27010.9|27033.4|27018.4|27035.9|27020.9|27023.4|27008.4|59
1680183000000|2023-03-30 13:30:00|27030.9|27015.9|26993.4|26978.4|27030.9|27015.9|26983.4|26968.4|178
1680183300000|2023-03-30 13:35:00|26998.4|26983.4|26998.4|26983.4|27000.9|26985.9|26978.4|26963.4|83
1680183600000|2023-03-30 13:40:00|27000.9|26985.9|27003.4|26988.4|27008.4|26993.4|26993.4|26978.4|61
1680183900000|2023-03-30 13:45:00|27005.9|26990.9|27018.4|27003.4|27023.4|27008.4|26998.4|26983.4|58
1680184200000|2023-03-30 13:50:00|27023.4|27008.4|27008.4|26993.4|27023.4|27008.4|26993.4|26978.4|59
1680184500000|2023-03-30 13:55:00|27010.9|26995.9|27013.4|26998.4|27018.4|27003.4|27003.4|26988.4|49
1680184800000|2023-03-30 14:00:00|27018.4|27003.4|26988.4|26973.4|27023.4|27008.4|26985.9|26970.9|88
1680185100000|2023-03-30 14:05:00|26985.9|26970.9|26978.4|26963.4|26985.9|26970.9|26963.4|26948.4|121
1680185400000|2023-03-30 14:10:00|26976.2|26961.2|26946.2|26931.2|26981.2|26966.2|26941.2|26926.2|179
1680185700000|2023-03-30 14:15:00|26948.7|26933.7|26976.2|26961.2|26976.2|26961.2|26936.2|26921.2|196
1680186000000|2023-03-30 14:20:00|26978.7|26963.7|26976.2|26961.2|26981.2|26966.2|26971.2|26956.2|60
1680186300000|2023-03-30 14:25:00|26973.7|26958.7|27016.2|27001.2|27018.7|27003.7|26971.2|26956.2|161
1680186600000|2023-03-30 14:30:00|27018.7|27003.7|27006.2|26991.2|27031.2|27016.2|27001.2|26986.2|125
1680186900000|2023-03-30 14:35:00|27008.7|26993.7|27026.2|27011.2|27026.2|27011.2|26991.2|26976.2|126
1680187200000|2023-03-30 14:40:00|27021.2|27006.2|27038.7|27023.7|27041.2|27026.2|27018.7|27003.7|127
1680187500000|2023-03-30 14:45:00|27041.2|27026.2|27036.2|27021.2|27041.2|27026.2|27026.2|27011.2|84
1680187800000|2023-03-30 14:50:00|27031.2|27016.2|27043.7|27028.7|27051.2|27036.2|27026.2|27011.2|66
1680188100000|2023-03-30 14:55:00|27041.2|27026.2|27031.2|27016.2|27056.2|27041.2|27026.2|27011.2|214
1680188400000|2023-03-30 15:00:00|27033.7|27018.7|27041.2|27026.2|27046.2|27031.2|27031.2|27016.2|82
1680188700000|2023-03-30 15:05:00|27038.7|27023.7|27031.2|27016.2|27043.7|27028.7|27021.2|27006.2|109
1680189000000|2023-03-30 15:10:00|27033.7|27018.7|27031.2|27016.2|27046.2|27031.2|27021.2|27006.2|139
1680189300000|2023-03-30 15:15:00|27028.7|27013.7|27031.2|27016.2|27033.7|27018.7|27016.2|27001.2|77
1680189600000|2023-03-30 15:20:00|27036.2|27021.2|27031.2|27016.2|27036.2|27021.2|27023.7|27008.7|117
1680189900000|2023-03-30 15:25:00|27028.7|27013.7|27041.2|27026.2|27041.2|27026.2|27023.7|27008.7|169
1680190200000|2023-03-30 15:30:00|27038.7|27023.7|27006.2|26991.2|27041.2|27026.2|27003.7|26988.7|393
1680190500000|2023-03-30 15:35:00|27011.2|26996.2|27036.2|27021.2|27036.2|27021.2|27011.2|26996.2|268
1680190800000|2023-03-30 15:40:00|27038.7|27023.7|27053.7|27038.7|27056.2|27041.2|27036.2|27021.2|32
1680191100000|2023-03-30 15:45:00|27051.2|27036.2|27013.7|26998.7|27051.2|27036.2|27011.2|26996.2|56
1680191400000|2023-03-30 15:50:00|27018.7|26993.7|27028.7|27008.7|27028.7|27008.7|27013.7|26993.7|34
1680191700000|2023-03-30 15:55:00|27033.7|27013.7|27033.7|27008.7|27033.7|27013.7|27028.7|27008.7|35
1680192000000|2023-03-30 16:00:00|27028.7|27013.7|27028.7|27008.7|27033.7|27013.7|27013.7|26993.7|24
1680192300000|2023-03-30 16:05:00|27023.7|27003.7|27028.7|27008.7|27033.7|27008.7|27013.7|26993.7|22
1680192600000|2023-03-30 16:10:00|27023.7|27003.7|27023.7|27003.7|27033.7|27008.7|27023.7|27003.7|24
1680192900000|2023-03-30 16:15:00|27018.7|26998.7|27018.7|26998.7|27023.7|26998.7|27008.7|26988.7|13
1680193200000|2023-03-30 16:20:00|27023.7|26993.7|27008.7|26988.7|27023.7|26998.7|27008.7|26988.7|4
1680193500000|2023-03-30 16:25:00|27013.7|26993.7|27018.7|26993.7|27018.7|26998.7|27008.7|26993.7|3
1680193800000|2023-03-30 16:30:00|27013.7|26988.7|27003.7|26983.7|27013.7|26993.7|27003.7|26983.7|37
1680194100000|2023-03-30 16:35:00|26998.7|26978.7|26988.7|26968.7|27003.7|26978.7|26983.7|26963.7|30
1680194400000|2023-03-30 16:40:00|26993.7|26973.7|26993.7|26968.7|27008.7|26983.7|26988.7|26968.7|22
1680194700000|2023-03-30 16:45:00|26988.7|26973.7|26988.7|26968.7|26993.7|26973.7|26983.7|26963.7|5
1680195000000|2023-03-30 16:50:00|26993.7|26963.7|27003.7|26983.7|27003.7|26983.7|26993.7|26963.7|5
1680195300000|2023-03-30 16:55:00|27008.7|26988.7|27003.7|26978.7|27013.7|26993.7|26998.7|26978.7|22
1680195600000|2023-03-30 17:00:00|26998.7|26973.7|27013.7|26993.7|27013.7|26993.7|26998.7|26973.7|9
1680195900000|2023-03-30 17:05:00|27018.7|26998.7|27013.7|26993.7|27018.7|26998.7|27008.7|26988.7|4
1680196200000|2023-03-30 17:10:00|27008.7|26988.7|27018.7|26993.7|27018.7|26993.7|27003.7|26983.7|8
1680196500000|2023-03-30 17:15:00|27013.7|26988.7|27008.7|26988.7|27013.7|26993.7|27003.7|26983.7|6
1680196800000|2023-03-30 17:20:00|27013.7|26993.7|26998.7|26978.7|27023.7|27003.7|26998.7|26973.7|36
1680197100000|2023-03-30 17:25:00|27003.7|26983.7|27003.7|26983.7|27008.7|26988.7|26998.7|26978.7|3
1680197400000|2023-03-30 17:30:00|26998.7|26978.7|26988.7|26968.7|26998.7|26978.7|26988.7|26963.7|9
1680197700000|2023-03-30 17:35:00|26993.7|26963.7|26968.7|26948.7|26993.7|26963.7|26963.7|26943.7|22
1680198000000|2023-03-30 17:40:00|26963.7|26943.7|26973.7|26953.7|26978.7|26953.7|26963.7|26943.7|6
1680198300000|2023-03-30 17:45:00|26968.7|26948.7|26973.7|26953.7|26973.7|26953.7|26963.7|26943.7|18
1680198600000|2023-03-30 17:50:00|26978.7|26958.7|26978.7|26958.7|26983.7|26958.7|26973.7|26953.7|1
1680198900000|2023-03-30 17:55:00|26983.7|26953.7|26988.7|26963.7|26988.7|26968.7|26978.7|26953.7|16
1680199200000|2023-03-30 18:00:00|26983.7|26958.7|26988.7|26968.7|26998.7|26978.7|26983.7|26958.7|8
1680199500000|2023-03-30 18:05:00|26993.7|26973.7|26993.7|26973.7|26998.7|26978.7|26993.7|26968.7|5
1680199800000|2023-03-30 18:10:00|26988.7|26968.7|26993.7|26973.7|26998.7|26978.7|26988.7|26963.7|10
1680200100000|2023-03-30 18:15:00|26998.7|26978.7|26993.7|26973.7|26998.7|26978.7|26993.7|26973.7|16
1680200400000|2023-03-30 18:20:00|26998.7|26968.7|27003.7|26983.7|27003.7|26983.7|26988.7|26968.7|10
1680200700000|2023-03-30 18:25:00|27008.7|26988.7|27006.2|26991.2|27013.7|26991.2|27006.2|26988.7|8
1680201000000|2023-03-30 18:30:00|27008.7|26993.7|27011.2|26996.2|27018.7|27003.7|27006.2|26991.2|12
1680201300000|2023-03-30 18:35:00|27016.2|27001.2|26998.7|26983.7|27016.2|27001.2|26991.2|26976.2|22
1680201600000|2023-03-30 18:40:00|27001.2|26986.2|26991.2|26976.2|27001.2|26986.2|26991.2|26976.2|8
1680201900000|2023-03-30 18:45:00|26996.2|26981.2|27001.2|26986.2|27001.2|26986.2|26991.2|26976.2|4
1680202200000|2023-03-30 18:50:00|26998.7|26983.7|27001.2|26986.2|27001.2|26986.2|26991.2|26976.2|6
1680202500000|2023-03-30 18:55:00|26998.7|26983.7|27001.2|26986.2|27006.2|26991.2|26996.2|26981.2|10
1680202800000|2023-03-30 19:00:00|26998.7|26983.7|27001.2|26986.2|27001.2|26986.2|26996.2|26981.2|3
1680203100000|2023-03-30 19:05:00|26998.7|26983.7|26986.2|26971.2|27001.2|26986.2|26981.2|26966.2|12
1680203400000|2023-03-30 19:10:00|26983.7|26968.7|26998.7|26983.7|26998.7|26983.7|26981.2|26966.2|13
1680203700000|2023-03-30 19:15:00|26996.2|26981.2|27001.2|26986.2|27003.7|26988.7|26991.2|26976.2|32
1680204000000|2023-03-30 19:20:00|27006.2|26991.2|26991.2|26976.2|27006.2|26991.2|26991.2|26976.2|67
1680204300000|2023-03-30 19:25:00|26993.7|26978.7|27001.2|26986.2|27006.2|26991.2|26986.2|26971.2|39
1680204600000|2023-03-30 19:30:00|27003.7|26988.7|26996.2|26981.2|27011.2|26996.2|26996.2|26981.2|63
1680204900000|2023-03-30 19:35:00|26993.7|26978.7|27011.2|26996.2|27011.2|26996.2|26993.7|26978.7|13
1680205200000|2023-03-30 19:40:00|27008.7|26993.7|27016.2|27001.2|27021.2|27006.2|27006.2|26991.2|36
1680205500000|2023-03-30 19:45:00|27011.2|26996.2|27001.2|26986.2|27013.7|26998.7|27001.2|26986.2|11
1680205800000|2023-03-30 19:50:00|27003.7|26988.7|26986.2|26971.2|27013.7|26998.7|26986.2|26971.2|55
1680206100000|2023-03-30 19:55:00|26991.2|26976.2|27001.2|26986.2|27001.2|26986.2|26988.7|26973.7|38
1680206400000|2023-03-30 20:00:00|27002.6|26962.6|27012.5|26972.5|27018.1|26978.1|27002.6|26962.6|0
1680206700000|2023-03-30 20:05:00|27014.4|26974.4|27016.2|26976.2|27018.1|26978.1|27012.5|26972.5|0
1680207000000|2023-03-30 20:10:00|27016.3|26976.3|27016.2|26976.2|27020|26980|27016.2|26976.2|0
1680207300000|2023-03-30 20:15:00|27016.3|26976.3|27020|26980|27020|26980|27016.2|26976.2|0
1680207600000|2023-03-30 20:20:00|27020.1|26980.1|27031.9|26991.9|27031.9|26991.9|27020.1|26980.1|0
1680207900000|2023-03-30 20:25:00|27032|26992|27033.8|26993.8|27037.6|26997.6|27031.9|26991.9|0
1680208200000|2023-03-30 20:30:00|27033.9|26993.9|27039.4|26999.4|27043.2|27003.2|27033.8|26993.8|0
1680208500000|2023-03-30 20:35:00|27039.5|26999.5|27045.1|27005.1|27047|27007|27039.4|26999.4|0
1680208800000|2023-03-30 20:40:00|27045|27005|27043.2|27003.2|27047|27007|27043.2|27003.2|0
1680209100000|2023-03-30 20:45:00|27043.1|27003.1|27031.9|26991.9|27043.1|27003.1|27030|26990|0
1680209400000|2023-03-30 20:50:00|27031.8|26991.8|27031.9|26991.9|27031.9|26991.9|27030|26990|0
1680209700000|2023-03-30 20:55:00|27031.8|26991.8|27028.1|26988.1|27031.8|26991.8|27026.9|26986.9|0
1680210000000|2023-03-30 21:00:00|27027.5|26987.5|27026.3|26986.3|27028.1|26988.1|27026.3|26986.3|0
1680210300000|2023-03-30 21:05:00|27026.9|26986.9|27027.5|26987.5|27027.5|26987.5|27025|26985|0
1680210600000|2023-03-30 21:10:00|27026.9|26986.9|27025.6|26985.6|27028.8|26988.8|27025.6|26985.6|0
1680210900000|2023-03-30 21:15:00|27025.7|26985.7|27030.3|26990.3|27030.3|26990.3|27025.7|26985.7|0
1680211200000|2023-03-30 21:20:00|27030.2|26990.2|27030.3|26990.3|27030.3|26990.3|27026.5|26986.5|0
1680211500000|2023-03-30 21:25:00|27031.5|26991.5|27030.9|26990.9|27031.5|26991.5|27030.3|26990.3|0
1680211800000|2023-03-30 21:30:00|27030.3|26990.3|27030.9|26990.9|27030.9|26990.9|27030.3|26990.3|0
1680212100000|2023-03-30 21:35:00|27031.5|26991.5|27030.9|26990.9|27031.5|26991.5|27030.9|26990.9|0
1680212400000|2023-03-30 21:40:00|27030.3|26990.3|27030.3|26990.3|27030.3|26990.3|27030.3|26990.3|0
1680212700000|2023-03-30 21:45:00|27029.7|26989.7|27027.8|26987.8|27029.7|26989.7|27025.9|26985.9|0
1680213000000|2023-03-30 21:50:00|27028.4|26988.4|27024.6|26984.6|27028.4|26988.4|27024|26984|0
1680213300000|2023-03-30 21:55:00|27024|26984|27021.5|26981.5|27029|26989|27020.9|26980.9|0
1680213600000|2023-03-30 22:00:00|27021.2|26981.2|27001.4|26961.4|27021.2|26981.2|26991.4|26951.4|0
1680213900000|2023-03-30 22:05:00|26999.6|26959.6|27005.2|26965.2|27009|26969|26999.6|26959.6|0
1680214200000|2023-03-30 22:10:00|27005.3|26965.3|26997.7|26957.7|27007.1|26967.1|26997.7|26957.7|0
1680214500000|2023-03-30 22:15:00|26999.6|26959.6|26999.6|26959.6|27001.4|26961.4|26997.7|26957.7|0
1680214800000|2023-03-30 22:20:00|26999.5|26959.5|26993.3|26953.3|27001.4|26961.4|26993.3|26953.3|0
1680215100000|2023-03-30 22:25:00|26994.5|26954.5|26999.6|26959.6|26999.6|26959.6|26989.5|26949.5|0
1680215400000|2023-03-30 22:30:00|27001.4|26961.4|27005.2|26965.2|27009|26969|27001.4|26961.4|0
1680215700000|2023-03-30 22:35:00|27005.1|26965.1|27015.2|26975.2|27015.2|26975.2|27003.3|26963.3|0
1680216000000|2023-03-30 22:40:00|27013.3|26973.3|27017.1|26977.1|27017.1|26977.1|27008.3|26968.3|0
1680216300000|2023-03-30 22:45:00|27015.9|26975.9|27013.3|26973.3|27017.1|26977.1|27010.9|26970.9|0
1680216600000|2023-03-30 22:50:00|27012.1|26972.1|27015.2|26975.2|27017.1|26977.1|27010.9|26970.9|0
1680216900000|2023-03-30 22:55:00|27015.3|26975.3|27015.2|26975.2|27017.1|26977.1|27013.3|26973.3|0
1680217200000|2023-03-30 23:00:00|27014|26974|27020.9|26980.9|27021.5|26981.5|27013.3|26973.3|0
1680217500000|2023-03-30 23:05:00|27022.8|26982.8|27024.6|26984.6|27026.5|26986.5|27021.5|26981.5|0
1680217800000|2023-03-30 23:10:00|27024.7|26984.7|27034.7|26994.7|27034.7|26994.7|27024.6|26984.6|0
1680218100000|2023-03-30 23:15:00|27034.6|26994.6|27036.6|26996.6|27038.4|26998.4|27032.8|26992.8|0
1680218400000|2023-03-30 23:20:00|27036.5|26996.5|27030.9|26990.9|27036.6|26996.6|27028.4|26988.4|0
1680218700000|2023-03-30 23:25:00|27030.8|26990.8|27030|26990|27032.8|26992.8|27028.4|26988.4|0
1680219000000|2023-03-30 23:30:00|27027.5|26987.5|27031.9|26991.9|27033.8|26993.8|27027.5|26987.5|0
1680219300000|2023-03-30 23:35:00|27032|26992|27039.4|26999.4|27041.3|27001.3|27031.9|26991.9|0
1680219600000|2023-03-30 23:40:00|27037.6|26997.6|27035.7|26995.7|27037.6|26997.6|27035.7|26995.7|0
1680219900000|2023-03-30 23:45:00|27037.6|26997.6|27043.2|27003.2|27045.1|27005.1|27035.7|26995.7|0
1680220200000|2023-03-30 23:50:00|27043.3|27003.3|27047.6|27007.6|27049.5|27009.5|27043.2|27003.2|0
1680220500000|2023-03-30 23:55:00|27049.5|27009.5|27051.4|27011.4|27053.2|27013.2|27047.6|27007.6|0
1680220800000|2023-03-31 00:00:00|27051.3|27011.3|27047.5|27007.5|27066.6|27026.6|27043.4|27003.4|0
1680221100000|2023-03-31 00:05:00|27047.6|27007.6|27063.8|27023.8|27067|27027|27047.6|27007.6|0
1680221400000|2023-03-31 00:10:00|27063.2|27023.2|27056.7|27016.7|27072.6|27032.6|27056.7|27016.7|0
1680221700000|2023-03-31 00:15:00|27055.5|27015.5|27078.1|27038.1|27078.1|27038.1|27052.9|27012.9|0
1680222000000|2023-03-31 00:20:00|27075|27035|27065.9|27025.9|27078.1|27038.1|27059.7|27019.7|0
1680222300000|2023-03-31 00:25:00|27065.7|27025.7|27066.2|27026.2|27066.3|27026.3|27059.7|27019.7|0
1680222600000|2023-03-31 00:30:00|27066.1|27026.1|27072.9|27032.9|27079.1|27039.1|27060.1|27020.1|0
1680222900000|2023-03-31 00:35:00|27073|27033|27069.7|27029.7|27076|27036|27066.6|27026.6|0
1680223200000|2023-03-31 00:40:00|27069.8|27029.8|27075.7|27035.7|27079|27039|27066.6|27026.6|0
1680223500000|2023-03-31 00:45:00|27078.8|27038.8|27097.6|27057.6|27097.7|27057.7|27078.8|27038.8|0
1680223800000|2023-03-31 00:50:00|27091.5|27051.5|27091.3|27051.3|27097.6|27057.6|27091.3|27051.3|0
1680224100000|2023-03-31 00:55:00|27088.2|27048.2|27091.4|27051.4|27091.4|27051.4|27085|27045|0
1680224400000|2023-03-31 01:00:00|27091.3|27051.3|27088.1|27048.1|27097.4|27057.4|27085.1|27045.1|0
1680224700000|2023-03-31 01:05:00|27091.1|27051.1|27091.4|27051.4|27091.4|27051.4|27085|27045|0
1680225000000|2023-03-31 01:10:00|27091.3|27051.3|27091.2|27051.2|27091.4|27051.4|27085.1|27045.1|0
1680225300000|2023-03-31 01:15:00|27091.3|27051.3|27091.3|27051.3|27091.3|27051.3|27091.2|27051.2|0
1680225600000|2023-03-31 01:20:00|27091.2|27051.2|27085.1|27045.1|27091.3|27051.3|27085|27045|0
1680225900000|2023-03-31 01:25:00|27085.2|27045.2|27079.1|27039.1|27091.3|27051.3|27079|27039|0
1680226200000|2023-03-31 01:30:00|27079|27039|27082.3|27042.3|27085.4|27045.4|27079|27039|0
1680226500000|2023-03-31 01:35:00|27079.3|27039.3|27085.5|27045.5|27085.5|27045.5|27073|27033|0
1680226800000|2023-03-31 01:40:00|27085.4|27045.4|27075.9|27035.9|27085.5|27045.5|27072.9|27032.9|0
1680227100000|2023-03-31 01:45:00|27072.9|27032.9|27072.9|27032.9|27079|27039|27072.6|27032.6|0
1680227400000|2023-03-31 01:50:00|27072.8|27032.8|27078.9|27038.9|27078.9|27038.9|27072.7|27032.7|0
1680227700000|2023-03-31 01:55:00|27079|27039|27072.8|27032.8|27085.2|27045.2|27072.8|27032.8|0
1680228000000|2023-03-31 02:00:00|27072.9|27032.9|27066.7|27026.7|27079.1|27039.1|27066.7|27026.7|0
1680228300000|2023-03-31 02:05:00|27066.8|27026.8|27066.7|27026.7|27072.9|27032.9|27066.7|27026.7|0
1680228600000|2023-03-31 02:10:00|27066.8|27026.8|27072.9|27032.9|27072.9|27032.9|27066.7|27026.7|0
1680228900000|2023-03-31 02:15:00|27073|27033|27073|27033|27073|27033|27072.9|27032.9|0
1680229200000|2023-03-31 02:20:00|27072.9|27032.9|27066.7|27026.7|27072.9|27032.9|27066.7|27026.7|0
1680229500000|2023-03-31 02:25:00|27066.8|27026.8|27066.8|27026.8|27072.9|27032.9|27066.7|27026.7|0
1680229800000|2023-03-31 02:30:00|27066.9|27026.9|27066.7|27026.7|27073|27033|27066.7|27026.7|0
1680230100000|2023-03-31 02:35:00|27066.8|27026.8|27066.7|27026.7|27066.8|27026.8|27066.7|27026.7|0
1680230400000|2023-03-31 02:40:00|27066.8|27026.8|27048.2|27008.2|27072.9|27032.9|27048.2|27008.2|0
1680230700000|2023-03-31 02:45:00|27048.3|27008.3|27051.2|27011.2|27054.5|27014.5|27048.2|27008.2|0
1680231000000|2023-03-31 02:50:00|27048.2|27008.2|27060.5|27020.5|27060.5|27020.5|27048.2|27008.2|0
1680231300000|2023-03-31 02:55:00|27057.4|27017.4|27054.3|27014.3|27060.5|27020.5|27054.3|27014.3|0
1680231600000|2023-03-31 03:00:00|27048.3|27008.3|27045|27005|27051.3|27011.3|27041.9|27001.9|0
1680231900000|2023-03-31 03:05:00|27048.1|27008.1|27048.2|27008.2|27048.2|27008.2|27042.1|27002.1|0
1680232200000|2023-03-31 03:10:00|27048.1|27008.1|27041.9|27001.9|27048.2|27008.2|27041.9|27001.9|0
1680232500000|2023-03-31 03:15:00|27042|27002|27048.1|27008.1|27048.1|27008.1|27041.9|27001.9|0
1680232800000|2023-03-31 03:20:00|27042.1|27002.1|27041.9|27001.9|27048.2|27008.2|27041.9|27001.9|0
1680233100000|2023-03-31 03:25:00|27042|27002|27042|27002|27042|27002|27041.9|27001.9|0
1680233400000|2023-03-31 03:30:00|27042.1|27002.1|27048.3|27008.3|27048.3|27008.3|27042|27002|0
1680233700000|2023-03-31 03:35:00|27048.4|27008.4|27054.5|27014.5|27054.6|27014.6|27048.3|27008.3|0
1680234000000|2023-03-31 03:40:00|27054.6|27014.6|27054.6|27014.6|27057.6|27017.6|27054.5|27014.5|0
1680234300000|2023-03-31 03:45:00|27054.5|27014.5|27060.7|27020.7|27060.8|27020.8|27054.5|27014.5|0
1680234600000|2023-03-31 03:50:00|27060.8|27020.8|27060.8|27020.8|27066.9|27026.9|27060.8|27020.8|0
1680234900000|2023-03-31 03:55:00|27060.7|27020.7|27060.7|27020.7|27060.7|27020.7|27054.5|27014.5|0
1680235200000|2023-03-31 04:00:00|27057.7|27017.7|27066.9|27026.9|27066.9|27026.9|27054.6|27014.6|0
1680235500000|2023-03-31 04:05:00|27067|27027|27066.9|27026.9|27067|27027|27066.8|27026.8|0
1680235800000|2023-03-31 04:10:00|27067|27027|27073.1|27033.1|27073.2|27033.2|27067|27027|0
1680236100000|2023-03-31 04:15:00|27073|27033|27073.2|27033.2|27073.2|27033.2|27073|27033|0
1680236400000|2023-03-31 04:20:00|27073.1|27033.1|27067|27027|27073.2|27033.2|27066.9|27026.9|0
1680236700000|2023-03-31 04:25:00|27067.1|27027.1|27067.1|27027.1|27067.2|27027.2|27060.9|27020.9|0
1680237000000|2023-03-31 04:30:00|27067.2|27027.2|27073.3|27033.3|27079.4|27039.4|27067|27027|0
1680237300000|2023-03-31 04:35:00|27076.3|27036.3|27073|27033|27076.4|27036.4|27073|27033|0
1680237600000|2023-03-31 04:40:00|27070|27030|27060.7|27020.7|27070|27030|27060.7|27020.7|0
1680237900000|2023-03-31 04:45:00|27060.8|27020.8|27060.8|27020.8|27060.8|27020.8|27060.8|27020.8|0
1680238200000|2023-03-31 04:50:00|27060.7|27020.7|27060.8|27020.8|27066.9|27026.9|27060.7|27020.7|0
1680238500000|2023-03-31 04:55:00|27060.7|27020.7|27054.7|27014.7|27060.8|27020.8|27054.6|27014.6|0
1680238800000|2023-03-31 05:00:00|27054.6|27014.6|27054.3|27014.3|27054.7|27014.7|27045.2|27005.2|0
1680239100000|2023-03-31 05:05:00|27054.2|27014.2|27035.8|26995.8|27054.3|27014.3|27029.6|26989.6|0
1680239400000|2023-03-31 05:10:00|27035.6|26995.6|27035.8|26995.8|27042|27002|27029.5|26989.5|0
1680239700000|2023-03-31 05:15:00|27041.9|27001.9|27041.7|27001.7|27042|27002|27035.8|26995.8|0
1680240000000|2023-03-31 05:20:00|27041.8|27001.8|27035.4|26995.4|27041.8|27001.8|27035.4|26995.4|0
1680240300000|2023-03-31 05:25:00|27035.3|26995.3|27023|26983|27035.3|26995.3|27022.9|26982.9|0
1680240600000|2023-03-31 05:30:00|27029.1|26989.1|27035.2|26995.2|27035.4|26995.4|27029.1|26989.1|0
1680240900000|2023-03-31 05:35:00|27035.1|26995.1|27022.9|26982.9|27035.2|26995.2|27022.9|26982.9|0
1680241200000|2023-03-31 05:40:00|27023|26983|27023.1|26983.1|27029.3|26989.3|27023|26983|0
1680241500000|2023-03-31 05:45:00|27023|26983|27028.9|26988.9|27029.2|26989.2|27017|26977|0
1680241800000|2023-03-31 05:50:00|27029|26989|27022.8|26982.8|27035.2|26995.2|27016.5|26976.5|0
1680242100000|2023-03-31 05:55:00|27028.9|26988.9|27041.2|27001.2|27041.3|27001.3|27022.7|26982.7|0
1680242400000|2023-03-31 06:00:00|27041.1|27001.1|27001.2|26986.2|27041.1|27001.2|26996.2|26981.2|54
1680242700000|2023-03-31 06:05:00|26998.7|26983.7|26991.2|26976.2|26998.7|26983.7|26983.7|26968.7|31
1680243000000|2023-03-31 06:10:00|26993.7|26978.7|27011.2|26996.2|27021.2|27006.2|26993.7|26978.7|57
1680243300000|2023-03-31 06:15:00|27006.2|26991.2|27011.2|26996.2|27013.7|26998.7|27006.2|26991.2|22
1680243600000|2023-03-31 06:20:00|27013.7|26998.7|27011.2|26996.2|27016.2|27001.2|27006.2|26991.2|17
1680243900000|2023-03-31 06:25:00|27013.7|26998.7|27011.2|26996.2|27021.2|27006.2|27006.2|26991.2|11
1680244200000|2023-03-31 06:30:00|27008.7|26993.7|27028.7|27013.7|27031.2|27016.2|27006.2|26991.2|17
1680244500000|2023-03-31 06:35:00|27031.2|27016.2|27033.7|27018.7|27033.7|27018.7|27021.2|27006.2|14
1680244800000|2023-03-31 06:40:00|27031.2|27016.2|27023.7|27008.7|27033.7|27018.7|27023.7|27008.7|8
1680245100000|2023-03-31 06:45:00|27021.2|27006.2|27003.7|26988.7|27023.7|27008.7|27001.2|26986.2|10
1680245400000|2023-03-31 06:50:00|27001.2|26986.2|27001.2|26986.2|27006.2|26991.2|26996.2|26981.2|18
1680245700000|2023-03-31 06:55:00|27003.7|26988.7|27081.2|27066.2|27103.7|27088.7|27001.2|26986.2|365
1680246000000|2023-03-31 07:00:00|27078.7|27063.7|27053.7|27038.7|27098.7|27083.7|27036.2|27021.2|651
1680246300000|2023-03-31 07:05:00|27056.2|27041.2|27051.2|27036.2|27061.2|27046.2|27026.2|27011.2|221
1680246600000|2023-03-31 07:10:00|27053.7|27038.7|27056.2|27041.2|27078.7|27063.7|27036.2|27021.2|194
1680246900000|2023-03-31 07:15:00|27058.7|27043.7|27001.2|26986.2|27066.2|27051.2|26996.2|26981.2|209
1680247200000|2023-03-31 07:20:00|26998.7|26983.7|26986.2|26971.2|27008.7|26993.7|26981.2|26966.2|170
1680247500000|2023-03-31 07:25:00|26983.7|26968.7|26983.7|26968.7|26991.2|26976.2|26971.2|26956.2|154
1680247800000|2023-03-31 07:30:00|26981.2|26966.2|26966.2|26951.2|26991.2|26976.2|26946.2|26931.2|169
1680248100000|2023-03-31 07:35:00|26961.2|26946.2|26951.2|26936.2|26971.2|26956.2|26946.2|26931.2|97
1680248400000|2023-03-31 07:40:00|26954.2|26939.2|26909.2|26894.2|26959.2|26944.2|26906.7|26891.7|125
1680248700000|2023-03-31 07:45:00|26904.2|26889.2|26919.2|26904.2|26934.2|26919.2|26904.2|26889.2|221
1680249000000|2023-03-31 07:50:00|26916.7|26901.7|26894.2|26879.2|26919.2|26904.2|26894.2|26879.2|100
1680249300000|2023-03-31 07:55:00|26896.7|26881.7|26919.2|26904.2|26934.2|26919.2|26894.2|26879.2|108
1680249600000|2023-03-31 08:00:00|26921.7|26906.7|26939.2|26924.2|26944.2|26929.2|26909.2|26894.2|113
1680249900000|2023-03-31 08:05:00|26936.7|26921.7|26924.2|26909.2|26944.2|26929.2|26921.7|26906.7|74
1680250200000|2023-03-31 08:10:00|26926.7|26911.7|26936.7|26921.7|26949.2|26934.2|26924.2|26909.2|67
1680250500000|2023-03-31 08:15:00|26934.2|26919.2|26899.2|26884.2|26939.2|26924.2|26899.2|26884.2|63
1680250800000|2023-03-31 08:20:00|26901.7|26886.7|26954.2|26939.2|26961.7|26946.7|26899.2|26884.2|86
1680251100000|2023-03-31 08:25:00|26959.2|26944.2|26969.2|26954.2|26974.2|26959.2|26954.2|26939.2|122
1680251400000|2023-03-31 08:30:00|26966.7|26951.7|26989.2|26974.2|26999.2|26984.2|26964.2|26949.2|166
1680251700000|2023-03-31 08:35:00|26984.2|26969.2|26989.2|26974.2|26999.2|26984.2|26979.2|26964.2|64
1680252000000|2023-03-31 08:40:00|26994.2|26979.2|26989.2|26974.2|27009.2|26994.2|26989.2|26974.2|55
1680252300000|2023-03-31 08:45:00|26991.7|26976.7|27009.2|26994.2|27019.2|27004.2|26989.2|26974.2|63
1680252600000|2023-03-31 08:50:00|27006.7|26991.7|26986.7|26971.7|27009.2|26994.2|26984.2|26969.2|62
1680252900000|2023-03-31 08:55:00|26984.2|26969.2|26946.7|26931.7|26984.2|26969.2|26944.2|26929.2|120
1680253200000|2023-03-31 09:00:00|26954.2|26939.2|26944.2|26929.2|26954.2|26939.2|26934.2|26919.2|65
1680253500000|2023-03-31 09:05:00|26946.7|26931.7|26984.2|26969.2|26984.2|26969.2|26946.7|26931.7|102
1680253800000|2023-03-31 09:10:00|26979.2|26964.2|27014.2|26999.2|27019.2|27004.2|26979.2|26964.2|85
1680254100000|2023-03-31 09:15:00|27019.2|27004.2|27004.2|26989.2|27019.2|27004.2|26999.2|26984.2|76
1680254400000|2023-03-31 09:20:00|27006.7|26991.7|27019.2|27004.2|27019.2|27004.2|27004.2|26989.2|37
1680254700000|2023-03-31 09:25:00|27014.2|26999.2|27029.2|27014.2|27029.2|27014.2|27009.2|26994.2|45
1680255000000|2023-03-31 09:30:00|27031.7|27016.7|27049.2|27034.2|27049.2|27034.2|27024.2|27009.2|119
1680255300000|2023-03-31 09:35:00|27046.7|27031.7|27054.2|27039.2|27054.2|27039.2|27044.2|27029.2|72
1680255600000|2023-03-31 09:40:00|27056.7|27041.7|27084.2|27069.2|27086.7|27071.7|27054.2|27039.2|162
1680255900000|2023-03-31 09:45:00|27086.7|27071.7|27081.7|27066.7|27094.2|27079.2|27079.2|27064.2|133
1680256200000|2023-03-31 09:50:00|27079.2|27064.2|27059.2|27044.2|27084.2|27069.2|27049.2|27034.2|83
1680256500000|2023-03-31 09:55:00|27056.7|27041.7|27074.2|27059.2|27079.2|27064.2|27044.2|27029.2|58
1680256800000|2023-03-31 10:00:00|27079.2|27064.2|27074.2|27059.2|27079.2|27064.2|27069.2|27054.2|62
1680257100000|2023-03-31 10:05:00|27069.2|27054.2|27089.2|27074.2|27094.2|27079.2|27064.2|27049.2|69
1680257400000|2023-03-31 10:10:00|27094.2|27079.2|27101.7|27086.7|27104.2|27089.2|27089.2|27074.2|69
1680257700000|2023-03-31 10:15:00|27104.2|27089.2|27119.2|27104.2|27124.2|27109.2|27101.7|27086.7|107
1680258000000|2023-03-31 10:20:00|27124.2|27109.2|27124.2|27109.2|27129.2|27114.2|27106.7|27091.7|156
1680258300000|2023-03-31 10:25:00|27126.7|27111.7|27129.2|27114.2|27144.2|27129.2|27124.2|27109.2|92
1680258600000|2023-03-31 10:30:00|27134.2|27119.2|27129.2|27114.2|27136.7|27121.7|27124.2|27109.2|61
1680258900000|2023-03-31 10:35:00|27126.7|27111.7|27151.7|27136.7|27154.2|27139.2|27119.2|27104.2|122
1680259200000|2023-03-31 10:40:00|27154.2|27139.2|27149.2|27134.2|27159.2|27144.2|27144.2|27129.2|416
1680259500000|2023-03-31 10:45:00|27146.7|27131.7|27159.2|27144.2|27164.2|27149.2|27146.7|27131.7|125
1680259800000|2023-03-31 10:50:00|27164.2|27149.2|27139.2|27124.2|27174.2|27159.2|27136.7|27121.7|238
1680260100000|2023-03-31 10:55:00|27134.2|27119.2|27134.2|27119.2|27139.2|27124.2|27126.7|27111.7|64
1680260400000|2023-03-31 11:00:00|27131.7|27116.7|27104.2|27089.2|27134.2|27119.2|27099.2|27084.2|61
1680260700000|2023-03-31 11:05:00|27099.2|27084.2|27114.2|27099.2|27119.2|27104.2|27099.2|27084.2|61
1680261000000|2023-03-31 11:10:00|27116.7|27101.7|27104.2|27089.2|27119.2|27104.2|27099.2|27084.2|58
1680261300000|2023-03-31 11:15:00|27109.2|27094.2|27109.2|27094.2|27116.7|27101.7|27106.7|27091.7|33
1680261600000|2023-03-31 11:20:00|27111.7|27096.7|27114.2|27099.2|27119.2|27104.2|27104.2|27089.2|35
1680261900000|2023-03-31 11:25:00|27116.7|27101.7|27109.2|27094.2|27119.2|27104.2|27109.2|27094.2|21
1680262200000|2023-03-31 11:30:00|27104.2|27089.2|27104.2|27089.2|27119.2|27104.2|27104.2|27089.2|47
1680262500000|2023-03-31 11:35:00|27109.2|27094.2|27104.2|27089.2|27114.2|27099.2|27099.2|27084.2|23
1680262800000|2023-03-31 11:40:00|27098.3|27083.3|27093.3|27078.3|27108.3|27093.3|27093.3|27078.3|18
1680263100000|2023-03-31 11:45:00|27098.3|27083.3|27098.3|27083.3|27098.3|27083.3|27088.3|27073.3|60
1680263400000|2023-03-31 11:50:00|27095.8|27080.8|27078.3|27063.3|27103.3|27088.3|27078.3|27063.3|41
1680263700000|2023-03-31 11:55:00|27073.3|27058.3|27073.3|27058.3|27073.3|27058.3|27063.3|27048.3|34
1680264000000|2023-03-31 12:00:00|27068.3|27053.3|27070.8|27055.8|27078.3|27063.3|27063.3|27048.3|42
1680264300000|2023-03-31 12:05:00|27073.3|27058.3|27083.3|27068.3|27083.3|27068.3|27073.3|27058.3|30
1680264600000|2023-03-31 12:10:00|27088.3|27073.3|27093.3|27078.3|27093.3|27078.3|27085.8|27070.8|43
1680264900000|2023-03-31 12:15:00|27090.8|27075.8|27088.3|27073.3|27095.8|27080.8|27083.3|27068.3|57
1680265200000|2023-03-31 12:20:00|27090.8|27075.8|27098.3|27083.3|27113.3|27098.3|27083.3|27068.3|98
1680265500000|2023-03-31 12:25:00|27095.8|27080.8|27098.3|27083.3|27105.8|27090.8|27093.3|27078.3|34
1680265800000|2023-03-31 12:30:00|27068.3|27053.3|27133.3|27118.3|27143.3|27128.3|27063.3|27048.3|333
1680266100000|2023-03-31 12:35:00|27138.3|27123.3|27130.8|27115.8|27143.3|27128.3|27118.3|27103.3|113
1680266400000|2023-03-31 12:40:00|27133.3|27118.3|27108.3|27093.3|27138.3|27123.3|27103.3|27088.3|51
1680266700000|2023-03-31 12:45:00|27103.3|27088.3|27088.3|27073.3|27113.3|27098.3|27078.3|27063.3|63
1680267000000|2023-03-31 12:50:00|27085.8|27070.8|27093.3|27078.3|27108.3|27093.3|27083.3|27068.3|69
1680267300000|2023-03-31 12:55:00|27095.8|27080.8|27100.8|27085.8|27108.3|27093.3|27093.3|27078.3|36
1680267600000|2023-03-31 13:00:00|27103.3|27088.3|27103.3|27088.3|27108.3|27093.3|27098.3|27083.3|33
1680267900000|2023-03-31 13:05:00|27098.3|27083.3|27108.3|27093.3|27115.8|27100.8|27098.3|27083.3|74
1680268200000|2023-03-31 13:10:00|27103.3|27088.3|27103.3|27088.3|27103.3|27088.3|27093.3|27078.3|35
1680268500000|2023-03-31 13:15:00|27100.8|27085.8|27093.3|27078.3|27103.3|27088.3|27088.3|27073.3|44
1680268800000|2023-03-31 13:20:00|27098.3|27083.3|27108.3|27093.3|27113.3|27098.3|27098.3|27083.3|84
1680269100000|2023-03-31 13:25:00|27113.3|27098.3|27090.8|27075.8|27113.3|27098.3|27088.3|27073.3|57
1680269400000|2023-03-31 13:30:00|27093.3|27078.3|27128.3|27113.3|27130.8|27115.8|27073.3|27058.3|368
1680269700000|2023-03-31 13:35:00|27133.3|27118.3|27153.3|27138.3|27158.3|27143.3|27128.3|27113.3|128
1680270000000|2023-03-31 13:40:00|27150.8|27135.8|27133.3|27118.3|27158.3|27143.3|27128.3|27113.3|96
1680270300000|2023-03-31 13:45:00|27130.8|27115.8|27138.3|27123.3|27155.8|27140.8|27120.8|27105.8|83
1680270600000|2023-03-31 13:50:00|27140.8|27125.8|27143.3|27128.3|27153.3|27138.3|27133.3|27118.3|61
1680270900000|2023-03-31 13:55:00|27145.8|27130.8|27115.8|27100.8|27145.8|27130.8|27115.8|27100.8|64
1680271200000|2023-03-31 14:00:00|27118.3|27103.3|27133.3|27118.3|27150.8|27135.8|27118.3|27103.3|137
1680271500000|2023-03-31 14:05:00|27135.8|27120.8|27128.3|27113.3|27143.3|27128.3|27125.8|27110.8|79
1680271800000|2023-03-31 14:10:00|27130.2|27115.2|27125.2|27110.2|27140.2|27125.2|27120.2|27105.2|94
1680272100000|2023-03-31 14:15:00|27127.7|27112.7|27140.2|27125.2|27145.2|27130.2|27125.2|27110.2|91
1680272400000|2023-03-31 14:20:00|27135.2|27120.2|27155.2|27140.2|27157.7|27142.7|27132.7|27117.7|137
1680272700000|2023-03-31 14:25:00|27150.2|27135.2|27160.2|27145.2|27175.2|27160.2|27147.7|27132.7|126
1680273000000|2023-03-31 14:30:00|27162.7|27147.7|27160.2|27145.2|27165.2|27150.2|27155.2|27140.2|64
1680273300000|2023-03-31 14:35:00|27165.2|27150.2|27160.2|27145.2|27165.2|27150.2|27145.2|27130.2|116
1680273600000|2023-03-31 14:40:00|27155.2|27140.2|27165.2|27150.2|27170.2|27155.2|27150.2|27135.2|128
1680273900000|2023-03-31 14:45:00|27170.2|27155.2|27175.2|27160.2|27180.2|27165.2|27165.2|27150.2|101
1680274200000|2023-03-31 14:50:00|27180.2|27165.2|27182.7|27167.7|27185.2|27170.2|27165.2|27150.2|197
1680274500000|2023-03-31 14:55:00|27185.2|27170.2|27185.2|27170.2|27190.2|27175.2|27182.7|27167.7|109
1680274800000|2023-03-31 15:00:00|27180.2|27165.2|27177.7|27162.7|27180.2|27165.2|27170.2|27155.2|166
1680275100000|2023-03-31 15:05:00|27180.2|27165.2|27170.2|27155.2|27180.2|27165.2|27170.2|27155.2|50
1680275400000|2023-03-31 15:10:00|27167.7|27152.7|27170.2|27155.2|27177.7|27162.7|27165.2|27150.2|76
1680275700000|2023-03-31 15:15:00|27172.7|27157.7|27167.7|27152.7|27175.2|27160.2|27165.2|27150.2|113
1680276000000|2023-03-31 15:20:00|27170.2|27155.2|27185.2|27170.2|27192.7|27177.7|27167.7|27152.7|199
1680276300000|2023-03-31 15:25:00|27187.7|27172.7|27175.2|27160.2|27195.2|27180.2|27172.7|27157.7|320
1680276600000|2023-03-31 15:30:00|27177.7|27162.7|27120.2|27105.2|27180.2|27165.2|27115.2|27100.2|534
1680276900000|2023-03-31 15:35:00|27130.2|27115.2|27147.7|27132.7|27150.2|27135.2|27127.7|27112.7|294
1680277200000|2023-03-31 15:40:00|27145.2|27130.2|27165.2|27150.2|27165.2|27150.2|27140.2|27125.2|121
1680277500000|2023-03-31 15:45:00|27160.2|27145.2|27145.2|27130.2|27165.2|27150.2|27145.2|27130.2|199
1680277800000|2023-03-31 15:50:00|27147.7|27127.7|27152.7|27132.7|27152.7|27132.7|27142.7|27122.7|24
1680278100000|2023-03-31 15:55:00|27147.7|27127.7|27162.7|27142.7|27162.7|27142.7|27147.7|27127.7|22
1680278400000|2023-03-31 16:00:00|27157.7|27137.7|27162.7|27142.7|27162.7|27142.7|27157.7|27137.7|25
1680278700000|2023-03-31 16:05:00|27157.7|27137.7|27157.7|27137.7|27162.7|27142.7|27152.7|27132.7|12
1680279000000|2023-03-31 16:10:00|27162.7|27142.7|27162.7|27142.7|27167.7|27147.7|27162.7|27137.7|4
1680279300000|2023-03-31 16:15:00|27157.7|27137.7|27167.7|27147.7|27167.7|27147.7|27157.7|27137.7|9
1680279600000|2023-03-31 16:20:00|27172.7|27152.7|27172.7|27152.7|27177.7|27157.7|27172.7|27152.7|19
1680279900000|2023-03-31 16:25:00|27177.7|27157.7|27172.7|27152.7|27177.7|27157.7|27162.7|27142.7|24
1680280200000|2023-03-31 16:30:00|27167.7|27147.7|27162.7|27142.7|27172.7|27152.7|27162.7|27142.7|12
1680280500000|2023-03-31 16:35:00|27167.7|27137.7|27162.7|27142.7|27167.7|27142.7|27162.7|27137.7|0
1680280800000|2023-03-31 16:40:00|27167.7|27147.7|27152.7|27132.7|27167.7|27147.7|27152.7|27132.7|19
1680281100000|2023-03-31 16:45:00|27147.7|27127.7|27152.7|27132.7|27152.7|27132.7|27137.7|27117.7|35
1680281400000|2023-03-31 16:50:00|27157.7|27127.7|27142.7|27122.7|27157.7|27127.7|27142.7|27122.7|4
1680281700000|2023-03-31 16:55:00|27147.7|27127.7|27147.7|27127.7|27147.7|27127.7|27142.7|27122.7|3
1680282000000|2023-03-31 17:00:00|27142.7|27122.7|27142.7|27117.7|27142.7|27122.7|27137.7|27117.7|6
1680282300000|2023-03-31 17:05:00|27137.7|27122.7|27147.7|27122.7|27147.7|27127.7|27132.7|27107.7|6
1680282600000|2023-03-31 17:10:00|27142.7|27127.7|27142.7|27122.7|27142.7|27127.7|27132.7|27112.7|4
1680282900000|2023-03-31 17:15:00|27147.7|27117.7|27132.7|27107.7|27147.7|27127.7|27127.7|27107.7|8
1680283200000|2023-03-31 17:20:00|27127.7|27112.7|27132.7|27112.7|27137.7|27112.7|27127.7|27107.7|5
1680283500000|2023-03-31 17:25:00|27137.7|27117.7|27132.7|27112.7|27137.7|27117.7|27132.7|27107.7|5
1680283800000|2023-03-31 17:30:00|27127.7|27107.7|27127.7|27102.7|27127.7|27112.7|27122.7|27097.7|4
1680284100000|2023-03-31 17:35:00|27122.7|27097.7|27122.7|27102.7|27127.7|27102.7|27122.7|27097.7|1
1680284400000|2023-03-31 17:40:00|27127.7|27107.7|27122.7|27097.7|27132.7|27107.7|27117.7|27097.7|4
1680284700000|2023-03-31 17:45:00|27117.7|27102.7|27117.7|27097.7|27117.7|27102.7|27117.7|27092.7|0
1680285000000|2023-03-31 17:50:00|27112.7|27092.7|27112.7|27092.7|27122.7|27097.7|27112.7|27092.7|5
1680285300000|2023-03-31 17:55:00|27117.7|27097.7|27127.7|27107.7|27132.7|27107.7|27117.7|27097.7|12
1680285600000|2023-03-31 18:00:00|27132.7|27112.7|27137.7|27112.7|27137.7|27117.7|27127.7|27107.7|24
1680285900000|2023-03-31 18:05:00|27142.7|27117.7|27147.7|27127.7|27152.7|27132.7|27142.7|27112.7|12
1680286200000|2023-03-31 18:10:00|27152.7|27132.7|27142.7|27122.7|27152.7|27132.7|27142.7|27122.7|20
1680286500000|2023-03-31 18:15:00|27147.7|27127.7|27137.7|27117.7|27147.7|27127.7|27137.7|27117.7|14
1680286800000|2023-03-31 18:20:00|27132.7|27112.7|27122.7|27102.7|27132.7|27112.7|27122.7|27102.7|7
1680287100000|2023-03-31 18:25:00|27117.7|27097.7|27120.2|27105.2|27122.7|27105.2|27112.7|27092.7|25
1680287400000|2023-03-31 18:30:00|27117.7|27102.7|27125.2|27110.2|27125.2|27110.2|27115.2|27100.2|13
1680287700000|2023-03-31 18:35:00|27122.7|27107.7|27122.7|27107.7|27125.2|27110.2|27120.2|27105.2|16
1680288000000|2023-03-31 18:40:00|27125.2|27110.2|27125.2|27110.2|27130.2|27115.2|27117.7|27102.7|11
1680288300000|2023-03-31 18:45:00|27122.7|27107.7|27125.2|27110.2|27125.2|27110.2|27120.2|27105.2|11
1680288600000|2023-03-31 18:50:00|27120.2|27105.2|27125.2|27110.2|27127.7|27112.7|27120.2|27105.2|4
1680288900000|2023-03-31 18:55:00|27120.2|27105.2|27130.2|27115.2|27132.7|27117.7|27120.2|27105.2|26
1680289200000|2023-03-31 19:00:00|27132.7|27117.7|27155.2|27140.2|27160.2|27145.2|27130.2|27115.2|34
1680289500000|2023-03-31 19:05:00|27152.7|27137.7|27152.7|27137.7|27155.2|27140.2|27142.7|27127.7|12
1680289800000|2023-03-31 19:10:00|27150.2|27135.2|27145.2|27130.2|27155.2|27140.2|27140.2|27125.2|15
1680290100000|2023-03-31 19:15:00|27147.7|27132.7|27150.2|27135.2|27152.7|27137.7|27145.2|27130.2|8
1680290400000|2023-03-31 19:20:00|27152.7|27137.7|27167.7|27152.7|27170.2|27155.2|27152.7|27137.7|3
1680290700000|2023-03-31 19:25:00|27165.2|27150.2|27172.7|27157.7|27175.2|27160.2|27165.2|27150.2|15
1680291000000|2023-03-31 19:30:00|27170.2|27155.2|27170.2|27155.2|27175.2|27160.2|27165.2|27150.2|68
1680291300000|2023-03-31 19:35:00|27167.7|27152.7|27155.2|27140.2|27170.2|27155.2|27147.7|27132.7|42
1680291600000|2023-03-31 19:40:00|27152.7|27137.7|27150.2|27135.2|27155.2|27140.2|27145.2|27130.2|12
1680291900000|2023-03-31 19:45:00|27152.7|27137.7|27152.7|27137.7|27160.2|27145.2|27145.2|27130.2|44
1680292200000|2023-03-31 19:50:00|27150.2|27135.2|27155.2|27140.2|27157.7|27142.7|27145.2|27130.2|41
1680292500000|2023-03-31 19:55:00|27157.7|27142.7|27167.7|27152.7|27170.2|27155.2|27150.2|27135.2|52
1680292800000|2023-03-31 20:00:00|27186|27146|27204.6|27164.6|27208.2|27168.2|27185.1|27145.1|0
1680293100000|2023-03-31 20:05:00|27206.4|27166.4|27208.2|27168.2|27216.4|27176.4|27204.5|27164.5|0
1680293400000|2023-03-31 20:10:00|27208.3|27168.3|27210.1|27170.1|27213.9|27173.9|27206.4|27166.4|0
1680293700000|2023-03-31 20:15:00|27210.2|27170.2|27207.8|27167.8|27213.9|27173.9|27207.8|27167.8|0
1680294000000|2023-03-31 20:20:00|27207.9|27167.9|27211.6|27171.6|27213.4|27173.4|27207.9|27167.9|0
1680294300000|2023-03-31 20:25:00|27213.4|27173.4|27211.6|27171.6|27213.4|27173.4|27209.7|27169.7|0
1680294600000|2023-03-31 20:30:00|27211.2|27171.2|27213|27173|27213|27173|27210.9|27170.9|0
1680294900000|2023-03-31 20:35:00|27215.4|27175.4|27217.3|27177.3|27221.1|27181.1|27215.4|27175.4|0
1680295200000|2023-03-31 20:40:00|27215.6|27175.6|27219.3|27179.3|27219.3|27179.3|27211.2|27171.2|0
1680295500000|2023-03-31 20:45:00|27217.5|27177.5|27225|27185|27228.7|27188.7|27217.5|27177.5|0
1680295800000|2023-03-31 20:50:00|27224.9|27184.9|27226.8|27186.8|27226.8|27186.8|27221.2|27181.2|0
1680296100000|2023-03-31 20:55:00|27226.9|27186.9|27209|27169|27230.5|27190.5|27206.4|27166.4|0
1680472800000|2023-04-02 22:00:00|27100.3|27060.3|27107.8|27067.8|27119|27079|27085.9|27045.9|0
1680473100000|2023-04-02 22:05:00|27107.7|27067.7|27093.2|27053.2|27120.3|27080.3|27087|27047|0
1680473400000|2023-04-02 22:10:00|27094.4|27054.4|27096.8|27056.8|27103.9|27063.9|27084.4|27044.4|0
1680473700000|2023-04-02 22:15:00|27098.6|27058.6|27098.6|27058.6|27108.6|27068.6|27089.2|27049.2|0
1680474000000|2023-04-02 22:20:00|27099.2|27059.2|27100.5|27060.5|27106.7|27066.7|27095.5|27055.5|0
1680474300000|2023-04-02 22:25:00|27101.7|27061.7|27103.6|27063.6|27111.7|27071.7|27096.8|27056.8|0
1680474600000|2023-04-02 22:30:00|27103.7|27063.7|27136.3|27096.3|27137|27097|27093.6|27053.6|0
1680474900000|2023-04-02 22:35:00|27135.7|27095.7|27155.1|27115.1|27161.3|27121.3|27135.7|27095.7|0
1680475200000|2023-04-02 22:40:00|27153.8|27113.8|27163.2|27123.2|27163.2|27123.2|27150.1|27110.1|0
1680475500000|2023-04-02 22:45:00|27163.3|27123.3|27165.1|27125.1|27166.3|27126.3|27158.2|27118.2|0
1680475800000|2023-04-02 22:50:00|27164.5|27124.5|27177.6|27137.6|27178.8|27138.8|27164.5|27124.5|0
1680476100000|2023-04-02 22:55:00|27177.5|27137.5|27174.4|27134.4|27178.8|27138.8|27169.5|27129.5|0
1680476400000|2023-04-02 23:00:00|27172.6|27132.6|27172.8|27132.8|27178.8|27138.8|27171.5|27131.5|0
1680476700000|2023-04-02 23:05:00|27173.4|27133.4|27169.7|27129.7|27177.8|27137.8|27169.7|27129.7|0
1680477000000|2023-04-02 23:10:00|27171.5|27131.5|27158.4|27118.4|27175.3|27135.3|27158.4|27118.4|0
1680477300000|2023-04-02 23:15:00|27158.5|27118.5|27174.7|27134.7|27175.3|27135.3|27158.5|27118.5|0
1680477600000|2023-04-02 23:20:00|27175.3|27135.3|27167.8|27127.8|27175.9|27135.9|27166.5|27126.5|0
1680477900000|2023-04-02 23:25:00|27167.9|27127.9|27171.5|27131.5|27174.7|27134.7|27164.7|27124.7|0
1680478200000|2023-04-02 23:30:00|27169.7|27129.7|27164.7|27124.7|27172.8|27132.8|27164.7|27124.7|0
1680478500000|2023-04-02 23:35:00|27164|27124|27167.2|27127.2|27169.7|27129.7|27161.6|27121.6|0
1680478800000|2023-04-02 23:40:00|27167.8|27127.8|27166.5|27126.5|27179.1|27139.1|27164.7|27124.7|0
1680479100000|2023-04-02 23:45:00|27166.6|27126.6|27159.7|27119.7|27167.8|27127.8|27156.6|27116.6|0
1680479400000|2023-04-02 23:50:00|27159.6|27119.6|27150.2|27110.2|27159.7|27119.7|27145.2|27105.2|0
1680479700000|2023-04-02 23:55:00|27148.3|27108.3|27155.2|27115.2|27157.7|27117.7|27144|27104|0
1680480000000|2023-04-03 00:00:00|27154|27114|27121.5|27081.5|27154|27114|27117.7|27077.7|0
1680480300000|2023-04-03 00:05:00|27122.7|27082.7|27110.2|27070.2|27124.6|27084.6|27100.2|27060.2|0
1680480600000|2023-04-03 00:10:00|27110.3|27070.3|27111.1|27071.1|27129.8|27089.8|27106.5|27066.5|0
1680480900000|2023-04-03 00:15:00|27111|27071|27117.1|27077.1|27129.2|27089.2|27110.4|27070.4|0
1680481200000|2023-04-03 00:20:00|27123.1|27083.1|27129.2|27089.2|27135.4|27095.4|27117.1|27077.1|0
1680481500000|2023-04-03 00:25:00|27129.3|27089.3|27141.8|27101.8|27141.8|27101.8|27123.3|27083.3|0
1680481800000|2023-04-03 00:30:00|27141.7|27101.7|27160.4|27120.4|27166.5|27126.5|27135.7|27095.7|0
1680482100000|2023-04-03 00:35:00|27160.5|27120.5|27154|27114|27166.6|27126.6|27141.8|27101.8|0
1680482400000|2023-04-03 00:40:00|27147.9|27107.9|27154|27114|27166.5|27126.5|27147.9|27107.9|0
1680482700000|2023-04-03 00:45:00|27199.7|27159.7|27187.5|27147.5|27206|27166|27187.5|27147.5|0
1680483000000|2023-04-03 00:50:00|27187.6|27147.6|27199.8|27159.8|27199.9|27159.9|27187.5|27147.5|0
1680483300000|2023-04-03 00:55:00|27199.9|27159.9|27206.1|27166.1|27206.1|27166.1|27199.8|27159.8|0
1680483600000|2023-04-03 01:00:00|27160.4|27120.4|27148.2|27108.2|27166.7|27126.7|27148.1|27108.1|0
1680483900000|2023-04-03 01:05:00|27148.1|27108.1|27129.6|27089.6|27148.2|27108.2|27123.3|27083.3|0
1680484200000|2023-04-03 01:10:00|27129.5|27089.5|27123.7|27083.7|27135.7|27095.7|27123.6|27083.6|0
1680484500000|2023-04-03 01:15:00|27123.8|27083.8|27136.2|27096.2|27136.3|27096.3|27123.7|27083.7|0
1680484800000|2023-04-03 01:20:00|27136.3|27096.3|27142.5|27102.5|27142.5|27102.5|27123.7|27083.7|0
1680485100000|2023-04-03 01:25:00|27142.6|27102.6|27124.1|27084.1|27142.6|27102.6|27117.9|27077.9|0
1680485400000|2023-04-03 01:30:00|27124|27084|27130.2|27090.2|27136.4|27096.4|27111.8|27071.8|0
1680485700000|2023-04-03 01:35:00|27130.3|27090.3|27111.7|27071.7|27142.4|27102.4|27111.5|27071.5|0
1680486000000|2023-04-03 01:40:00|27111.8|27071.8|27099.1|27059.1|27117.9|27077.9|27099|27059|0
1680486300000|2023-04-03 01:45:00|27099|27059|27105.1|27065.1|27105.1|27065.1|27086.5|27046.5|0
1680486600000|2023-04-03 01:50:00|27105.2|27065.2|27099.1|27059.1|27111.4|27071.4|27092.9|27052.9|0
1680486900000|2023-04-03 01:55:00|27099|27059|27098.9|27058.9|27105.3|27065.3|27092.9|27052.9|0
1680487200000|2023-04-03 02:00:00|27098.8|27058.8|27099|27059|27099.1|27059.1|27098.8|27058.8|0
1680487500000|2023-04-03 02:05:00|27098.9|27058.9|27092.8|27052.8|27099|27059|27092.6|27052.6|0
1680487800000|2023-04-03 02:10:00|27092.9|27052.9|27098.9|27058.9|27099.1|27059.1|27092.7|27052.7|0
1680488100000|2023-04-03 02:15:00|27099|27059|27111.3|27071.3|27111.3|27071.3|27099|27059|0
1680488400000|2023-04-03 02:20:00|27105.2|27065.2|27111.2|27071.2|27111.2|27071.2|27098.8|27058.8|0
1680488700000|2023-04-03 02:25:00|27111.1|27071.1|27111.1|27071.1|27111.2|27071.2|27105|27065|0
1680489000000|2023-04-03 02:30:00|27111|27071|27117.2|27077.2|27117.2|27077.2|27110.9|27070.9|0
1680489300000|2023-04-03 02:35:00|27117.1|27077.1|27117.1|27077.1|27117.2|27077.2|27110.9|27070.9|0
1680489600000|2023-04-03 02:40:00|27117.2|27077.2|27111.1|27071.1|27117.3|27077.3|27111.1|27071.1|0
1680489900000|2023-04-03 02:45:00|27111.2|27071.2|27111|27071|27117.1|27077.1|27110.9|27070.9|0
1680490200000|2023-04-03 02:50:00|27110.9|27070.9|27111|27071|27111|27071|27104.7|27064.7|0
1680490500000|2023-04-03 02:55:00|27110.9|27070.9|27111|27071|27117.1|27077.1|27110.9|27070.9|0
1680490800000|2023-04-03 03:00:00|27117.1|27077.1|27123.4|27083.4|27123.4|27083.4|27117.1|27077.1|0
1680491100000|2023-04-03 03:05:00|27123.3|27083.3|27123.5|27083.5|27123.5|27083.5|27123.3|27083.3|0
1680491400000|2023-04-03 03:10:00|27123.4|27083.4|27117.2|27077.2|27123.4|27083.4|27117.2|27077.2|0
1680491700000|2023-04-03 03:15:00|27117.3|27077.3|27123.5|27083.5|27123.5|27083.5|27117.2|27077.2|0
1680492000000|2023-04-03 03:20:00|27123.7|27083.7|27123.5|27083.5|27129.8|27089.8|27123.5|27083.5|0
1680492300000|2023-04-03 03:25:00|27123.4|27083.4|27123.5|27083.5|27129.7|27089.7|27123.4|27083.4|0
1680492600000|2023-04-03 03:30:00|27123.4|27083.4|27111.1|27071.1|27123.4|27083.4|27110.9|27070.9|0
1680492900000|2023-04-03 03:35:00|27111|27071|27104.8|27064.8|27111.1|27071.1|27104.8|27064.8|0
1680493200000|2023-04-03 03:40:00|27104.7|27064.7|27098.7|27058.7|27104.8|27064.8|27098.6|27058.6|0
1680493500000|2023-04-03 03:45:00|27098.8|27058.8|27104.9|27064.9|27104.9|27064.9|27098.7|27058.7|0
1680493800000|2023-04-03 03:50:00|27104.8|27064.8|27104.9|27064.9|27104.9|27064.9|27098.7|27058.7|0
1680494100000|2023-04-03 03:55:00|27104.8|27064.8|27098.8|27058.8|27104.9|27064.9|27098.7|27058.7|0
1680494400000|2023-04-03 04:00:00|27104.9|27064.9|27110.9|27070.9|27110.9|27070.9|27104.9|27064.9|0
1680494700000|2023-04-03 04:05:00|27104.9|27064.9|27111|27071|27111.1|27071.1|27104.9|27064.9|0
1680495000000|2023-04-03 04:10:00|27104.9|27064.9|27117.3|27077.3|27117.4|27077.4|27104.9|27064.9|0
1680495300000|2023-04-03 04:15:00|27111.2|27071.2|27105.1|27065.1|27117.4|27077.4|27105.1|27065.1|0
1680495600000|2023-04-03 04:20:00|27105.2|27065.2|27111.2|27071.2|27111.2|27071.2|27105.1|27065.1|0
1680495900000|2023-04-03 04:25:00|27111.1|27071.1|27105.1|27065.1|27111.2|27071.2|27105|27065|0
1680496200000|2023-04-03 04:30:00|27111.2|27071.2|27111.2|27071.2|27111.2|27071.2|27111.1|27071.1|0
1680496500000|2023-04-03 04:35:00|27117.3|27077.3|27123.6|27083.6|27123.6|27083.6|27111.2|27071.2|0
1680496800000|2023-04-03 04:40:00|27117.5|27077.5|27117.4|27077.4|27117.5|27077.5|27117.4|27077.4|0
1680497100000|2023-04-03 04:45:00|27120.5|27080.5|27117.5|27077.5|27123.5|27083.5|27117.3|27077.3|0
1680497400000|2023-04-03 04:50:00|27120.5|27080.5|27123.5|27083.5|27123.6|27083.6|27111.1|27071.1|0
1680497700000|2023-04-03 04:55:00|27123.6|27083.6|27117.5|27077.5|27123.6|27083.6|27114.5|27074.5|0
1680498000000|2023-04-03 05:00:00|27117.8|27077.8|27111.6|27071.6|27117.9|27077.9|27111.5|27071.5|0
1680498300000|2023-04-03 05:05:00|27111.7|27071.7|27111.6|27071.6|27117.8|27077.8|27111.6|27071.6|0
1680498600000|2023-04-03 05:10:00|27111.5|27071.5|27105.4|27065.4|27111.5|27071.5|27105.2|27065.2|0
1680498900000|2023-04-03 05:15:00|27105.3|27065.3|27117.7|27077.7|27117.7|27077.7|27105.3|27065.3|0
1680499200000|2023-04-03 05:20:00|27117.8|27077.8|27117.8|27077.8|27123.9|27083.9|27117.7|27077.7|0
1680499500000|2023-04-03 05:25:00|27123.8|27083.8|27111.6|27071.6|27123.9|27083.9|27105.5|27065.5|0
1680499800000|2023-04-03 05:30:00|27111.5|27071.5|27111.7|27071.7|27117.8|27077.8|27105.5|27065.5|0
1680500100000|2023-04-03 05:35:00|27111.6|27071.6|27111.7|27071.7|27117.8|27077.8|27105.6|27065.6|0
1680500400000|2023-04-03 05:40:00|27111.5|27071.5|27092.9|27052.9|27117.4|27077.4|27092.9|27052.9|0
1680500700000|2023-04-03 05:45:00|27089.8|27049.8|27102.4|27062.4|27102.4|27062.4|27074.5|27034.5|0
1680501000000|2023-04-03 05:50:00|27105.4|27065.4|27102.2|27062.2|27108.5|27068.5|27096.1|27056.1|0
1680501300000|2023-04-03 05:55:00|27102.3|27062.3|27108.5|27068.5|27108.5|27068.5|27096|27056|0
1680501600000|2023-04-03 06:00:00|27102.4|27062.4|27130.2|27115.2|27130.2|27115.2|27090|27050|85
1680501900000|2023-04-03 06:05:00|27132.7|27117.7|27145.2|27130.2|27152.7|27137.7|27132.7|27117.7|60
1680502200000|2023-04-03 06:10:00|27147.7|27132.7|27155.2|27140.2|27165.2|27150.2|27145.2|27130.2|48
1680502500000|2023-04-03 06:15:00|27152.7|27137.7|27160.2|27145.2|27160.2|27145.2|27147.7|27132.7|23
1680502800000|2023-04-03 06:20:00|27165.2|27150.2|27147.7|27132.7|27165.2|27150.2|27145.2|27130.2|36
1680503100000|2023-04-03 06:25:00|27145.2|27130.2|27145.2|27130.2|27152.7|27137.7|27140.2|27125.2|55
1680503400000|2023-04-03 06:30:00|27150.2|27135.2|27160.2|27145.2|27160.2|27145.2|27140.2|27125.2|45
1680503700000|2023-04-03 06:35:00|27165.2|27150.2|27160.2|27145.2|27165.2|27150.2|27152.7|27137.7|49
1680504000000|2023-04-03 06:40:00|27157.7|27142.7|27140.2|27125.2|27160.2|27145.2|27140.2|27125.2|29
1680504300000|2023-04-03 06:45:00|27142.7|27127.7|27142.7|27127.7|27145.2|27130.2|27140.2|27125.2|21
1680504600000|2023-04-03 06:50:00|27140.2|27125.2|27135.2|27120.2|27145.2|27130.2|27132.7|27117.7|17
1680504900000|2023-04-03 06:55:00|27132.7|27117.7|27200.2|27185.2|27212.7|27197.7|27132.7|27117.7|108
1680505200000|2023-04-03 07:00:00|27202.7|27187.7|27197.7|27182.7|27235.2|27220.2|27155.2|27140.2|725
1680505500000|2023-04-03 07:05:00|27200.2|27185.2|27210.2|27195.2|27230.2|27215.2|27160.2|27145.2|338
1680505800000|2023-04-03 07:10:00|27205.2|27190.2|27210.2|27195.2|27230.2|27215.2|27185.2|27170.2|248
1680506100000|2023-04-03 07:15:00|27215.2|27200.2|27195.2|27180.2|27217.7|27202.7|27165.2|27150.2|214
1680506400000|2023-04-03 07:20:00|27197.7|27182.7|27190.2|27175.2|27202.7|27187.7|27175.2|27160.2|142
1680506700000|2023-04-03 07:25:00|27185.2|27170.2|27172.7|27157.7|27200.2|27185.2|27160.2|27145.2|207
1680507000000|2023-04-03 07:30:00|27170.2|27155.2|27210.2|27195.2|27230.2|27215.2|27160.2|27145.2|284
1680507300000|2023-04-03 07:35:00|27212.7|27197.7|27225.2|27210.2|27240.2|27225.2|27195.2|27180.2|210
1680507600000|2023-04-03 07:40:00|27222.7|27207.7|27210.5|27195.5|27230.2|27215.2|27200.2|27185.2|116
1680507900000|2023-04-03 07:45:00|27215.5|27200.5|27221.8|27206.8|27236.8|27221.8|27209.3|27194.3|140
1680508200000|2023-04-03 07:50:00|27226.8|27211.8|27271.8|27256.8|27276.8|27261.8|27224.3|27209.3|120
1680508500000|2023-04-03 07:55:00|27274.3|27259.3|27284.3|27269.3|27291.8|27276.8|27271.8|27256.8|150
1680508800000|2023-04-03 08:00:00|27286.8|27271.8|27286.8|27271.8|27309.3|27294.3|27274.3|27259.3|200
1680509100000|2023-04-03 08:05:00|27291.8|27276.8|27251.8|27236.8|27306.8|27291.8|27246.8|27231.8|192
1680509400000|2023-04-03 08:10:00|27254.3|27239.3|27251.8|27236.8|27266.8|27251.8|27241.8|27226.8|116
1680509700000|2023-04-03 08:15:00|27254.3|27239.3|27261.8|27246.8|27264.3|27249.3|27226.8|27211.8|118
1680510000000|2023-04-03 08:20:00|27264.3|27249.3|27246.8|27231.8|27269.3|27254.3|27246.8|27231.8|116
1680510300000|2023-04-03 08:25:00|27241.8|27226.8|27226.8|27211.8|27246.8|27231.8|27221.8|27206.8|41
1680510600000|2023-04-03 08:30:00|27224.3|27209.3|27239.3|27224.3|27239.3|27224.3|27201.8|27186.8|99
1680510900000|2023-04-03 08:35:00|27241.8|27226.8|27254.3|27239.3|27264.3|27249.3|27239.3|27224.3|77
1680511200000|2023-04-03 08:40:00|27256.8|27241.8|27271.8|27256.8|27276.8|27261.8|27246.8|27231.8|62
1680511500000|2023-04-03 08:45:00|27269.3|27254.3|27261.8|27246.8|27271.8|27256.8|27246.8|27231.8|72
1680511800000|2023-04-03 08:50:00|27259.3|27244.3|27276.8|27261.8|27291.8|27276.8|27256.8|27241.8|72
1680512100000|2023-04-03 08:55:00|27274.3|27259.3|27266.8|27251.8|27286.8|27271.8|27266.8|27251.8|111
1680512400000|2023-04-03 09:00:00|27271.8|27256.8|27286.8|27271.8|27296.8|27281.8|27271.8|27256.8|71
1680512700000|2023-04-03 09:05:00|27289.3|27274.3|27301.8|27286.8|27311.8|27296.8|27289.3|27274.3|77
1680513000000|2023-04-03 09:10:00|27306.8|27291.8|27289.3|27274.3|27306.8|27291.8|27281.8|27266.8|57
1680513300000|2023-04-03 09:15:00|27291.8|27276.8|27294.3|27279.3|27296.8|27281.8|27281.8|27266.8|37
1680513600000|2023-04-03 09:20:00|27291.8|27276.8|27276.8|27261.8|27294.3|27279.3|27276.8|27261.8|54
1680513900000|2023-04-03 09:25:00|27279.3|27264.3|27259.3|27244.3|27281.8|27266.8|27251.8|27236.8|83
1680514200000|2023-04-03 09:30:00|27256.8|27241.8|27266.8|27251.8|27266.8|27251.8|27241.8|27226.8|55
1680514500000|2023-04-03 09:35:00|27264.3|27249.3|27266.8|27251.8|27276.8|27261.8|27261.8|27246.8|51
1680514800000|2023-04-03 09:40:00|27271.8|27256.8|27246.8|27231.8|27271.8|27256.8|27246.8|27231.8|109
1680515100000|2023-04-03 09:45:00|27241.8|27226.8|27269.3|27254.3|27271.8|27256.8|27226.8|27211.8|197
1680515400000|2023-04-03 09:50:00|27271.8|27256.8|27286.8|27271.8|27286.8|27271.8|27266.8|27251.8|61
1680515700000|2023-04-03 09:55:00|27281.8|27266.8|27286.8|27271.8|27286.8|27271.8|27271.8|27256.8|60
1680516000000|2023-04-03 10:00:00|27284.3|27269.3|27321.8|27306.8|27326.8|27311.8|27281.8|27266.8|197
1680516300000|2023-04-03 10:05:00|27326.8|27311.8|27311.8|27296.8|27326.8|27311.8|27306.8|27291.8|48
1680516600000|2023-04-03 10:10:00|27314.3|27299.3|27306.8|27291.8|27321.8|27306.8|27296.8|27281.8|31
1680516900000|2023-04-03 10:15:00|27311.8|27296.8|27316.8|27301.8|27316.8|27301.8|27306.8|27291.8|30
1680517200000|2023-04-03 10:20:00|27314.3|27299.3|27311.8|27296.8|27316.8|27301.8|27306.8|27291.8|60
1680517500000|2023-04-03 10:25:00|27314.3|27299.3|27301.8|27286.8|27316.8|27301.8|27296.8|27281.8|32
1680517800000|2023-04-03 10:30:00|27296.8|27281.8|27286.8|27271.8|27306.8|27291.8|27286.8|27271.8|55
1680518100000|2023-04-03 10:35:00|27289.3|27274.3|27286.8|27271.8|27291.8|27276.8|27281.8|27266.8|46
1680518400000|2023-04-03 10:40:00|27281.8|27266.8|27286.8|27271.8|27286.8|27271.8|27274.3|27259.3|45
1680518700000|2023-04-03 10:45:00|27284.3|27269.3|27281.8|27266.8|27284.3|27269.3|27276.8|27261.8|31
1680519000000|2023-04-03 10:50:00|27279.3|27264.3|27276.8|27261.8|27286.8|27271.8|27276.8|27261.8|37
1680519300000|2023-04-03 10:55:00|27281.8|27266.8|27271.8|27256.8|27281.8|27266.8|27271.8|27256.8|43
1680519600000|2023-04-03 11:00:00|27274.3|27259.3|27251.8|27236.8|27276.8|27261.8|27251.8|27236.8|65
1680519900000|2023-04-03 11:05:00|27246.8|27231.8|27211.8|27196.8|27251.8|27236.8|27211.8|27196.8|179
1680520200000|2023-04-03 11:10:00|27214.3|27199.3|27241.8|27226.8|27241.8|27226.8|27211.8|27196.8|30
1680520500000|2023-04-03 11:15:00|27246.8|27231.8|27246.8|27231.8|27261.8|27246.8|27241.8|27226.8|24
1680520800000|2023-04-03 11:20:00|27249.3|27234.3|27256.8|27241.8|27261.8|27246.8|27246.8|27231.8|29
1680521100000|2023-04-03 11:25:00|27259.3|27244.3|27241.8|27226.8|27261.8|27246.8|27239.3|27224.3|41
1680521400000|2023-04-03 11:30:00|27236.8|27221.8|27221.8|27206.8|27241.8|27226.8|27221.8|27206.8|54
1680521700000|2023-04-03 11:35:00|27224.3|27209.3|27226.8|27211.8|27231.8|27216.8|27216.8|27201.8|52
1680522000000|2023-04-03 11:40:00|27226.1|27211.1|27241.1|27226.1|27241.1|27226.1|27216.1|27201.1|36
1680522300000|2023-04-03 11:45:00|27246.1|27231.1|27238.6|27223.6|27246.1|27231.1|27231.1|27216.1|52
1680522600000|2023-04-03 11:50:00|27241.1|27226.1|27243.6|27228.6|27251.1|27236.1|27236.1|27221.1|24
1680522900000|2023-04-03 11:55:00|27246.1|27231.1|27253.6|27238.6|27256.1|27241.1|27243.6|27228.6|28
1680523200000|2023-04-03 12:00:00|27251.1|27236.1|27241.1|27226.1|27256.1|27241.1|27241.1|27226.1|47
1680523500000|2023-04-03 12:05:00|27236.1|27221.1|27246.1|27231.1|27256.1|27241.1|27236.1|27221.1|69
1680523800000|2023-04-03 12:10:00|27248.6|27233.6|27236.1|27221.1|27251.1|27236.1|27228.6|27213.6|81
1680524100000|2023-04-03 12:15:00|27241.1|27226.1|27256.1|27241.1|27256.1|27241.1|27236.1|27221.1|57
1680524400000|2023-04-03 12:20:00|27261.1|27246.1|27253.6|27238.6|27261.1|27246.1|27251.1|27236.1|40
1680524700000|2023-04-03 12:25:00|27251.1|27236.1|27261.1|27246.1|27266.1|27251.1|27251.1|27236.1|47
1680525000000|2023-04-03 12:30:00|27266.1|27251.1|27256.1|27241.1|27266.1|27251.1|27246.1|27231.1|36
1680525300000|2023-04-03 12:35:00|27261.1|27246.1|27246.1|27231.1|27261.1|27246.1|27241.1|27226.1|28
1680525600000|2023-04-03 12:40:00|27248.6|27233.6|27243.6|27228.6|27251.1|27236.1|27241.1|27226.1|26
1680525900000|2023-04-03 12:45:00|27246.1|27231.1|27231.1|27216.1|27246.1|27231.1|27231.1|27216.1|57
1680526200000|2023-04-03 12:50:00|27233.6|27218.6|27231.1|27216.1|27236.1|27221.1|27231.1|27216.1|27
1680526500000|2023-04-03 12:55:00|27233.6|27218.6|27241.1|27226.1|27246.1|27231.1|27231.1|27216.1|33
1680526800000|2023-04-03 13:00:00|27243.6|27228.6|27251.1|27236.1|27251.1|27236.1|27241.1|27226.1|57
1680527100000|2023-04-03 13:05:00|27246.1|27231.1|27251.1|27236.1|27256.1|27241.1|27246.1|27231.1|38
1680527400000|2023-04-03 13:10:00|27253.6|27238.6|27246.1|27231.1|27253.6|27238.6|27246.1|27231.1|31
1680527700000|2023-04-03 13:15:00|27248.6|27233.6|27226.1|27211.1|27248.6|27233.6|27221.1|27206.1|103
1680528000000|2023-04-03 13:20:00|27231.1|27216.1|27241.1|27226.1|27246.1|27231.1|27231.1|27216.1|83
1680528300000|2023-04-03 13:25:00|27243.6|27228.6|27241.1|27226.1|27246.1|27231.1|27241.1|27226.1|15
1680528600000|2023-04-03 13:30:00|27243.6|27228.6|27266.1|27251.1|27271.1|27256.1|27241.1|27226.1|107
1680528900000|2023-04-03 13:35:00|27261.1|27246.1|27266.1|27251.1|27273.6|27258.6|27246.1|27231.1|116
1680529200000|2023-04-03 13:40:00|27268.6|27253.6|27261.1|27246.1|27268.6|27253.6|27241.1|27226.1|49
1680529500000|2023-04-03 13:45:00|27266.1|27251.1|27276.1|27261.1|27286.1|27271.1|27266.1|27251.1|97
1680529800000|2023-04-03 13:50:00|27281.1|27266.1|27276.1|27261.1|27286.1|27271.1|27271.1|27256.1|99
1680530100000|2023-04-03 13:55:00|27278.6|27263.6|27258.6|27243.6|27278.6|27263.6|27256.1|27241.1|74
1680530400000|2023-04-03 14:00:00|27261.1|27246.1|27241.1|27226.1|27278.6|27263.6|27221.1|27206.1|295
1680530700000|2023-04-03 14:05:00|27243.6|27228.6|27231.1|27216.1|27243.6|27228.6|27221.1|27206.1|119
1680531000000|2023-04-03 14:10:00|27229.8|27214.8|27242.3|27227.3|27244.8|27229.8|27222.3|27207.3|92
1680531300000|2023-04-03 14:15:00|27244.8|27229.8|27239.8|27224.8|27244.8|27229.8|27219.8|27204.8|85
1680531600000|2023-04-03 14:20:00|27244.8|27229.8|27249.8|27234.8|27254.8|27239.8|27224.8|27209.8|282
1680531900000|2023-04-03 14:25:00|27254.8|27239.8|27269.8|27254.8|27279.8|27264.8|27249.8|27234.8|233
1680532200000|2023-04-03 14:30:00|27272.3|27257.3|27274.8|27259.8|27279.8|27264.8|27259.8|27244.8|103
1680532500000|2023-04-03 14:35:00|27277.3|27262.3|27239.8|27224.8|27282.3|27267.3|27239.8|27224.8|143
1680532800000|2023-04-03 14:40:00|27242.3|27227.3|27214.8|27199.8|27249.8|27234.8|27214.8|27199.8|91
1680533100000|2023-04-03 14:45:00|27219.8|27204.8|27209.8|27194.8|27227.3|27212.3|27204.8|27189.8|111
1680533400000|2023-04-03 14:50:00|27204.8|27189.8|27194.8|27179.8|27209.8|27194.8|27184.8|27169.8|190
1680533700000|2023-04-03 14:55:00|27192.3|27177.3|27189.8|27174.8|27204.8|27189.8|27184.8|27169.8|207
1680534000000|2023-04-03 15:00:00|27192.3|27177.3|27204.8|27189.8|27209.8|27194.8|27189.8|27174.8|227
1680534300000|2023-04-03 15:05:00|27209.8|27194.8|27204.8|27189.8|27209.8|27194.8|27189.8|27174.8|276
1680534600000|2023-04-03 15:10:00|27199.8|27184.8|27189.8|27174.8|27204.8|27189.8|27184.8|27169.8|164
1680534900000|2023-04-03 15:15:00|27187.3|27172.3|27184.8|27169.8|27189.8|27174.8|27174.8|27159.8|186
1680535200000|2023-04-03 15:20:00|27187.3|27172.3|27184.8|27169.8|27189.8|27174.8|27164.8|27149.8|139
1680535500000|2023-04-03 15:25:00|27189.8|27174.8|27189.8|27174.8|27194.8|27179.8|27182.3|27167.3|201
1680535800000|2023-04-03 15:30:00|27184.8|27169.8|27199.8|27184.8|27214.8|27199.8|27179.8|27164.8|274
1680536100000|2023-04-03 15:35:00|27202.3|27187.3|27199.8|27184.8|27209.8|27194.8|27197.3|27182.3|128
1680536400000|2023-04-03 15:40:00|27202.3|27187.3|27202.3|27187.3|27214.8|27199.8|27194.8|27179.8|130
1680536700000|2023-04-03 15:45:00|27199.8|27184.8|27214.8|27199.8|27219.8|27204.8|27199.8|27184.8|58
1680537000000|2023-04-03 15:50:00|27217.3|27197.3|27217.3|27197.3|27222.3|27202.3|27212.3|27187.3|24
1680537300000|2023-04-03 15:55:00|27222.3|27192.3|27217.3|27197.3|27222.3|27197.3|27212.3|27192.3|17
1680537600000|2023-04-03 16:00:00|27212.3|27192.3|27222.3|27202.3|27227.3|27207.3|27212.3|27192.3|22
1680537900000|2023-04-03 16:05:00|27217.3|27197.3|27217.3|27197.3|27222.3|27202.3|27212.3|27192.3|8
1680538200000|2023-04-03 16:10:00|27212.3|27192.3|27227.3|27207.3|27227.3|27207.3|27212.3|27192.3|19
1680538500000|2023-04-03 16:15:00|27232.3|27212.3|27247.3|27227.3|27247.3|27227.3|27232.3|27212.3|25
1680538800000|2023-04-03 16:20:00|27252.3|27232.3|27237.3|27217.3|27252.3|27232.3|27227.3|27207.3|24
1680539100000|2023-04-03 16:25:00|27242.3|27212.3|27232.3|27212.3|27242.3|27222.3|27232.3|27212.3|10
1680539400000|2023-04-03 16:30:00|27237.3|27217.3|27227.3|27207.3|27237.3|27217.3|27222.3|27202.3|22
1680539700000|2023-04-03 16:35:00|27222.3|27202.3|27232.3|27207.3|27232.3|27212.3|27222.3|27202.3|5
1680540000000|2023-04-03 16:40:00|27227.3|27202.3|27217.3|27197.3|27232.3|27202.3|27212.3|27192.3|7
1680540300000|2023-04-03 16:45:00|27222.3|27192.3|27222.3|27202.3|27222.3|27202.3|27217.3|27192.3|6
1680540600000|2023-04-03 16:50:00|27227.3|27197.3|27217.3|27192.3|27227.3|27207.3|27217.3|27192.3|16
1680540900000|2023-04-03 16:55:00|27212.3|27197.3|27212.3|27192.3|27217.3|27197.3|27212.3|27192.3|8
1680541200000|2023-04-03 17:00:00|27207.3|27187.3|27217.3|27197.3|27217.3|27197.3|27207.3|27187.3|9
1680541500000|2023-04-03 17:05:00|27212.3|27192.3|27222.3|27202.3|27222.3|27202.3|27212.3|27192.3|3
1680541800000|2023-04-03 17:10:00|27227.3|27207.3|27232.3|27212.3|27232.3|27212.3|27222.3|27207.3|3
1680542100000|2023-04-03 17:15:00|27227.3|27207.3|27232.3|27212.3|27232.3|27212.3|27227.3|27207.3|11
1680542400000|2023-04-03 17:20:00|27237.3|27217.3|27237.3|27212.3|27237.3|27217.3|27227.3|27207.3|12
1680542700000|2023-04-03 17:25:00|27232.3|27207.3|27222.3|27197.3|27237.3|27212.3|27222.3|27197.3|11
1680543000000|2023-04-03 17:30:00|27217.3|27202.3|27222.3|27202.3|27227.3|27207.3|27217.3|27197.3|7
1680543300000|2023-04-03 17:35:00|27227.3|27207.3|27227.3|27207.3|27237.3|27212.3|27222.3|27202.3|4
1680543600000|2023-04-03 17:40:00|27222.3|27202.3|27217.3|27197.3|27227.3|27202.3|27212.3|27192.3|8
1680543900000|2023-04-03 17:45:00|27212.3|27192.3|27217.3|27197.3|27222.3|27202.3|27212.3|27192.3|2
1680544200000|2023-04-03 17:50:00|27212.3|27192.3|27207.3|27187.3|27212.3|27192.3|27202.3|27182.3|25
1680544500000|2023-04-03 17:55:00|27202.3|27182.3|27222.3|27202.3|27227.3|27207.3|27202.3|27182.3|22
1680544800000|2023-04-03 18:00:00|27217.3|27197.3|27222.3|27202.3|27227.3|27207.3|27217.3|27197.3|8
1680545100000|2023-04-03 18:05:00|27217.3|27197.3|27217.3|27197.3|27227.3|27202.3|27217.3|27192.3|5
1680545400000|2023-04-03 18:10:00|27212.3|27192.3|27222.3|27202.3|27227.3|27207.3|27212.3|27192.3|6
1680545700000|2023-04-03 18:15:00|27217.3|27197.3|27217.3|27197.3|27222.3|27202.3|27212.3|27192.3|10
1680546000000|2023-04-03 18:20:00|27212.3|27192.3|27222.3|27202.3|27222.3|27202.3|27212.3|27187.3|4
1680546300000|2023-04-03 18:25:00|27227.3|27207.3|27222.3|27207.3|27227.3|27207.3|27222.3|27202.3|10
1680546600000|2023-04-03 18:30:00|27219.8|27204.8|27229.8|27214.8|27234.8|27219.8|27219.8|27204.8|8
1680546900000|2023-04-03 18:35:00|27234.8|27219.8|27237.3|27222.3|27242.3|27227.3|27229.8|27214.8|13
1680547200000|2023-04-03 18:40:00|27239.8|27224.8|27239.8|27224.8|27239.8|27224.8|27234.8|27219.8|16
1680547500000|2023-04-03 18:45:00|27237.3|27222.3|27244.8|27229.8|27247.3|27232.3|27234.8|27219.8|9
1680547800000|2023-04-03 18:50:00|27247.3|27232.3|27244.8|27229.8|27249.8|27234.8|27239.8|27224.8|12
1680548100000|2023-04-03 18:55:00|27242.3|27227.3|27242.3|27227.3|27244.8|27229.8|27237.3|27222.3|28
1680548400000|2023-04-03 19:00:00|27239.8|27224.8|27249.8|27234.8|27254.8|27239.8|27234.8|27219.8|21
1680548700000|2023-04-03 19:05:00|27252.3|27237.3|27244.8|27229.8|27254.8|27239.8|27239.8|27224.8|32
1680549000000|2023-04-03 19:10:00|27242.3|27227.3|27254.8|27239.8|27254.8|27239.8|27242.3|27227.3|6
1680549300000|2023-04-03 19:15:00|27257.3|27242.3|27254.8|27239.8|27257.3|27242.3|27249.8|27234.8|12
1680549600000|2023-04-03 19:20:00|27257.3|27242.3|27257.3|27242.3|27259.8|27244.8|27254.8|27239.8|3
1680549900000|2023-04-03 19:25:00|27259.8|27244.8|27259.8|27244.8|27269.8|27254.8|27257.3|27242.3|25
1680550200000|2023-04-03 19:30:00|27262.3|27247.3|27279.8|27264.8|27284.8|27269.8|27254.8|27239.8|96
1680550500000|2023-04-03 19:35:00|27282.3|27267.3|27257.3|27242.3|27284.8|27269.8|27257.3|27242.3|18
1680550800000|2023-04-03 19:40:00|27259.8|27244.8|27267.3|27252.3|27269.8|27254.8|27247.3|27232.3|24
1680551100000|2023-04-03 19:45:00|27269.8|27254.8|27259.8|27244.8|27274.8|27259.8|27259.8|27244.8|12
1680551400000|2023-04-03 19:50:00|27262.3|27247.3|27249.8|27234.8|27264.8|27249.8|27249.8|27234.8|38
1680551700000|2023-04-03 19:55:00|27252.3|27237.3|27279.8|27264.8|27279.8|27264.8|27252.3|27237.3|69
1680552000000|2023-04-03 20:00:00|27280.1|27240.1|27289.5|27249.5|27289.5|27249.5|27273.7|27233.7|0
1680552300000|2023-04-03 20:05:00|27289.4|27249.4|27292.6|27252.6|27292.6|27252.6|27285.1|27245.1|0
1680552600000|2023-04-03 20:10:00|27291.4|27251.4|27291.4|27251.4|27294.5|27254.5|27289.5|27249.5|0
1680552900000|2023-04-03 20:15:00|27291.3|27251.3|27281.3|27241.3|27291.3|27251.3|27281.3|27241.3|0
1680553200000|2023-04-03 20:20:00|27281.4|27241.4|27289.5|27249.5|27289.5|27249.5|27281.4|27241.4|0
1680553500000|2023-04-03 20:25:00|27288.9|27248.9|27289.5|27249.5|27292.6|27252.6|27288.2|27248.2|0
1680553800000|2023-04-03 20:30:00|27289.1|27249.1|27287.8|27247.8|27290.9|27250.9|27284.7|27244.7|0
1680554100000|2023-04-03 20:35:00|27287.7|27247.7|27287.8|27247.8|27290.9|27250.9|27285.9|27245.9|0
1680554400000|2023-04-03 20:40:00|27287.7|27247.7|27284.7|27244.7|27289.1|27249.1|27282.8|27242.8|0
1680554700000|2023-04-03 20:45:00|27284.6|27244.6|27284.7|27244.7|27285.9|27245.9|27280.9|27240.9|0
1680555000000|2023-04-03 20:50:00|27284.6|27244.6|27280.9|27240.9|27284.7|27244.7|27280.9|27240.9|0
1680555300000|2023-04-03 20:55:00|27279.6|27239.6|27284.7|27244.7|27285.3|27245.3|27279.6|27239.6|0
1680555600000|2023-04-03 21:00:00|27284|27244|27285.3|27245.3|27285.3|27245.3|27282.2|27242.2|0
1680555900000|2023-04-03 21:05:00|27285.9|27245.9|27284.7|27244.7|27285.9|27245.9|27284.7|27244.7|0
1680556200000|2023-04-03 21:10:00|27284.6|27244.6|27282.2|27242.2|27284.6|27244.6|27282.2|27242.2|0
1680556500000|2023-04-03 21:15:00|27283.4|27243.4|27284|27244|27285.9|27245.9|27283.4|27243.4|0
1680556800000|2023-04-03 21:20:00|27284.1|27244.1|27285.3|27245.3|27285.3|27245.3|27284|27244|0
1680557100000|2023-04-03 21:25:00|27285.2|27245.2|27282.2|27242.2|27285.2|27245.2|27280.9|27240.9|0
1680557400000|2023-04-03 21:30:00|27282.8|27242.8|27282.1|27242.1|27282.8|27242.8|27281.5|27241.5|0
1680557700000|2023-04-03 21:35:00|27282.2|27242.2|27282.2|27242.2|27282.8|27242.8|27281.5|27241.5|0
1680558000000|2023-04-03 21:40:00|27282.8|27242.8|27278.5|27238.5|27282.8|27242.8|27277.2|27237.2|0
1680558300000|2023-04-03 21:45:00|27278.4|27238.4|27277.2|27237.2|27279.1|27239.1|27274.7|27234.7|0
1680558600000|2023-04-03 21:50:00|27277.8|27237.8|27275.9|27235.9|27278.4|27238.4|27275.9|27235.9|0
1680558900000|2023-04-03 21:55:00|27276|27236|27276.6|27236.6|27277.2|27237.2|27276|27236|0
1680559200000|2023-04-03 22:00:00|27277.2|27237.2|27261.9|27221.9|27279.1|27239.1|27257.7|27217.7|0
1680559500000|2023-04-03 22:05:00|27262|27222|27263.2|27223.2|27266.4|27226.4|27261.9|27221.9|0
1680559800000|2023-04-03 22:10:00|27263.3|27223.3|27260.1|27220.1|27266.4|27226.4|27260.1|27220.1|0
1680560100000|2023-04-03 22:15:00|27260|27220|27260.1|27220.1|27261.9|27221.9|27251.9|27211.9|0
1680560400000|2023-04-03 22:20:00|27260|27220|27258.2|27218.2|27260|27220|27256.9|27216.9|0
1680560700000|2023-04-03 22:25:00|27258.1|27218.1|27256.9|27216.9|27260.1|27220.1|27256.9|27216.9|0
1680561000000|2023-04-03 22:30:00|27257|27217|27258.2|27218.2|27260.1|27220.1|27255.1|27215.1|0
1680561300000|2023-04-03 22:35:00|27258.1|27218.1|27256.9|27216.9|27258.2|27218.2|27256.9|27216.9|0
1680561600000|2023-04-03 22:40:00|27256.3|27216.3|27256.9|27216.9|27256.9|27216.9|27251.9|27211.9|0
1680561900000|2023-04-03 22:45:00|27257|27217|27256.9|27216.9|27258.2|27218.2|27256.9|27216.9|0
1680562200000|2023-04-03 22:50:00|27255.1|27215.1|27255.1|27215.1|27255.1|27215.1|27255.1|27215.1|0
1680562500000|2023-04-03 22:55:00|27255|27215|27256.3|27216.3|27256.9|27216.9|27253.8|27213.8|0
1680562800000|2023-04-03 23:00:00|27256.9|27216.9|27260.1|27220.1|27263.2|27223.2|27255.1|27215.1|0
1680563100000|2023-04-03 23:05:00|27261.9|27221.9|27266.4|27226.4|27266.4|27226.4|27260.1|27220.1|0
1680563400000|2023-04-03 23:10:00|27266.3|27226.3|27266.4|27226.4|27266.4|27226.4|27261.9|27221.9|0
1680563700000|2023-04-03 23:15:00|27268.2|27228.2|27266.4|27226.4|27268.2|27228.2|27265.1|27225.1|0
1680564000000|2023-04-03 23:20:00|27266.3|27226.3|27268.2|27228.2|27268.2|27228.2|27265.1|27225.1|0
1680564300000|2023-04-03 23:25:00|27268.3|27228.3|27266.4|27226.4|27271.4|27231.4|27261.9|27221.9|0
1680564600000|2023-04-03 23:30:00|27266.3|27226.3|27263.8|27223.8|27266.4|27226.4|27261.9|27221.9|0
1680564900000|2023-04-03 23:35:00|27263.9|27223.9|27269.5|27229.5|27269.5|27229.5|27263.9|27223.9|0
1680565200000|2023-04-03 23:40:00|27269.4|27229.4|27266.4|27226.4|27269.4|27229.4|27265.1|27225.1|0
1680565500000|2023-04-03 23:45:00|27266.3|27226.3|27263.2|27223.2|27266.4|27226.4|27261.9|27221.9|0
1680565800000|2023-04-03 23:50:00|27263.3|27223.3|27263.2|27223.2|27266.4|27226.4|27261.9|27221.9|0
1680566100000|2023-04-03 23:55:00|27262.6|27222.6|27261.9|27221.9|27265.1|27225.1|27261.9|27221.9|0
1680566400000|2023-04-04 00:00:00|27262|27222|27260.1|27220.1|27265.1|27225.1|27253.8|27213.8|0
1680566700000|2023-04-04 00:05:00|27260|27220|27256.9|27216.9|27263.2|27223.2|27253.8|27213.8|0
1680567000000|2023-04-04 00:10:00|27255.1|27215.1|27260.1|27220.1|27262.6|27222.6|27248.8|27208.8|0
1680567300000|2023-04-04 00:15:00|27261.9|27221.9|27251.6|27211.6|27263.2|27223.2|27245.3|27205.3|0
1680567600000|2023-04-04 00:20:00|27251.5|27211.5|27263.9|27223.9|27264|27224|27245.4|27205.4|0
1680567900000|2023-04-04 00:25:00|27264|27224|27270.4|27230.4|27276.5|27236.5|27264|27224|0
1680568200000|2023-04-04 00:30:00|27270.3|27230.3|27276.4|27236.4|27276.5|27236.5|27264.1|27224.1|0
1680568500000|2023-04-04 00:35:00|27276.5|27236.5|27264|27224|27276.5|27236.5|27264|27224|0
1680568800000|2023-04-04 00:40:00|27263.9|27223.9|27270.1|27230.1|27270.2|27230.2|27263.9|27223.9|0
1680569100000|2023-04-04 00:45:00|27270|27230|27263.9|27223.9|27270.2|27230.2|27263.9|27223.9|0
1680569400000|2023-04-04 00:50:00|27264|27224|27263.9|27223.9|27270.1|27230.1|27263.9|27223.9|0
1680569700000|2023-04-04 00:55:00|27264|27224|27270.2|27230.2|27270.2|27230.2|27264|27224|0
1680570000000|2023-04-04 01:00:00|27270.3|27230.3|27276.3|27236.3|27276.4|27236.4|27270|27230|0
1680570300000|2023-04-04 01:05:00|27276.4|27236.4|27270.2|27230.2|27276.4|27236.4|27270.1|27230.1|0
1680570600000|2023-04-04 01:10:00|27270.1|27230.1|27270.2|27230.2|27270.3|27230.3|27270.1|27230.1|0
1680570900000|2023-04-04 01:15:00|27270.1|27230.1|27270.2|27230.2|27270.3|27230.3|27270.1|27230.1|0
1680571200000|2023-04-04 01:20:00|27264.1|27224.1|27267.1|27227.1|27270.2|27230.2|27264|27224|0
1680571500000|2023-04-04 01:25:00|27270.2|27230.2|27270.3|27230.3|27276.5|27236.5|27270.2|27230.2|0
1680571800000|2023-04-04 01:30:00|27270.2|27230.2|27263.9|27223.9|27270.3|27230.3|27263.9|27223.9|0
1680572100000|2023-04-04 01:35:00|27264|27224|27257.8|27217.8|27264|27224|27257.8|27217.8|0
1680572400000|2023-04-04 01:40:00|27260.9|27220.9|27270.2|27230.2|27270.2|27230.2|27260.9|27220.9|0
1680572700000|2023-04-04 01:45:00|27270.1|27230.1|27263.8|27223.8|27270.2|27230.2|27257.6|27217.6|0
1680573000000|2023-04-04 01:50:00|27260.7|27220.7|27263.8|27223.8|27263.9|27223.9|27257.6|27217.6|0
1680573300000|2023-04-04 01:55:00|27263.9|27223.9|27260.7|27220.7|27263.9|27223.9|27257.6|27217.6|0
1680573600000|2023-04-04 02:00:00|27257.6|27217.6|27257.6|27217.6|27263.8|27223.8|27257.5|27217.5|0
1680573900000|2023-04-04 02:05:00|27257.7|27217.7|27251.5|27211.5|27257.7|27217.7|27251.5|27211.5|0
1680574200000|2023-04-04 02:10:00|27251.4|27211.4|27245.2|27205.2|27251.4|27211.4|27239.1|27199.1|0
1680574500000|2023-04-04 02:15:00|27239.1|27199.1|27245.1|27205.1|27245.2|27205.2|27239|27199|0
1680574800000|2023-04-04 02:20:00|27245.2|27205.2|27245.3|27205.3|27251.4|27211.4|27245.1|27205.1|0
1680575100000|2023-04-04 02:25:00|27248.3|27208.3|27251.6|27211.6|27251.6|27211.6|27245.3|27205.3|0
1680575400000|2023-04-04 02:30:00|27251.5|27211.5|27251.5|27211.5|27251.5|27211.5|27251.4|27211.4|0
1680575700000|2023-04-04 02:35:00|27251.4|27211.4|27251.4|27211.4|27251.5|27211.5|27245.3|27205.3|0
1680576000000|2023-04-04 02:40:00|27245.3|27205.3|27245.2|27205.2|27251.4|27211.4|27245.2|27205.2|0
1680576300000|2023-04-04 02:45:00|27248.2|27208.2|27245.2|27205.2|27251.4|27211.4|27245.2|27205.2|0
1680576600000|2023-04-04 02:50:00|27245.3|27205.3|27245.2|27205.2|27251.5|27211.5|27245.2|27205.2|0
1680576900000|2023-04-04 02:55:00|27248.3|27208.3|27251.4|27211.4|27251.4|27211.4|27248.3|27208.3|0
1680577200000|2023-04-04 03:00:00|27251.3|27211.3|27251.4|27211.4|27251.5|27211.5|27245.2|27205.2|0
1680577500000|2023-04-04 03:05:00|27248.4|27208.4|27251.5|27211.5|27251.5|27211.5|27245.3|27205.3|0
1680577800000|2023-04-04 03:10:00|27251.4|27211.4|27251.6|27211.6|27251.6|27211.6|27251.4|27211.4|0
1680578100000|2023-04-04 03:15:00|27251.5|27211.5|27251.6|27211.6|27251.6|27211.6|27251.5|27211.5|0
1680578400000|2023-04-04 03:20:00|27257.7|27217.7|27257.6|27217.6|27257.7|27217.7|27257.5|27217.5|0
1680578700000|2023-04-04 03:25:00|27257.5|27217.5|27257.7|27217.7|27257.7|27217.7|27257.5|27217.5|0
1680579000000|2023-04-04 03:30:00|27257.6|27217.6|27257.7|27217.7|27257.7|27217.7|27257.6|27217.6|0
1680579300000|2023-04-04 03:35:00|27257.8|27217.8|27257.8|27217.8|27257.8|27217.8|27257.7|27217.7|0
1680579600000|2023-04-04 03:40:00|27263.9|27223.9|27257.7|27217.7|27263.9|27223.9|27257.7|27217.7|0
1680579900000|2023-04-04 03:45:00|27257.6|27217.6|27264|27224|27264|27224|27257.6|27217.6|0
1680580200000|2023-04-04 03:50:00|27270.1|27230.1|27270.3|27230.3|27270.3|27230.3|27264|27224|0
1680580500000|2023-04-04 03:55:00|27270.2|27230.2|27270.3|27230.3|27270.3|27230.3|27270.2|27230.2|0
1680580800000|2023-04-04 04:00:00|27270.2|27230.2|27264.1|27224.1|27270.3|27230.3|27264|27224|0
1680581100000|2023-04-04 04:05:00|27264|27224|27264|27224|27264|27224|27264|27224|0
1680581400000|2023-04-04 04:10:00|27267.1|27227.1|27263.9|27223.9|27270|27230|27263.9|27223.9|0
1680581700000|2023-04-04 04:15:00|27264|27224|27263.9|27223.9|27264|27224|27263.9|27223.9|0
1680582000000|2023-04-04 04:20:00|27264|27224|27264|27224|27264|27224|27263.9|27223.9|0
1680582300000|2023-04-04 04:25:00|27263.9|27223.9|27270.2|27230.2|27270.2|27230.2|27263.9|27223.9|0
1680582600000|2023-04-04 04:30:00|27270.3|27230.3|27264|27224|27270.3|27230.3|27264|27224|0
1680582900000|2023-04-04 04:35:00|27264.1|27224.1|27264|27224|27264.1|27224.1|27264|27224|0
1680583200000|2023-04-04 04:40:00|27264.1|27224.1|27276.7|27236.7|27276.7|27236.7|27264|27224|0
1680583500000|2023-04-04 04:45:00|27276.9|27236.9|27276.7|27236.7|27282.9|27242.9|27270.5|27230.5|0
1680583800000|2023-04-04 04:50:00|27276.6|27236.6|27273.4|27233.4|27276.7|27236.7|27273.4|27233.4|0
1680584100000|2023-04-04 04:55:00|27270.4|27230.4|27264.2|27224.2|27276.5|27236.5|27264.2|27224.2|0
1680584400000|2023-04-04 05:00:00|27264.3|27224.3|27264.2|27224.2|27264.3|27224.3|27264.1|27224.1|0
1680584700000|2023-04-04 05:05:00|27264.1|27224.1|27257.9|27217.9|27264.2|27224.2|27257.9|27217.9|0
1680585000000|2023-04-04 05:10:00|27264|27224|27251.9|27211.9|27264|27224|27251.7|27211.7|0
1680585300000|2023-04-04 05:15:00|27251.8|27211.8|27251.7|27211.7|27251.9|27211.9|27251.7|27211.7|0
1680585600000|2023-04-04 05:20:00|27251.8|27211.8|27258|27218|27258|27218|27251.7|27211.7|0
1680585900000|2023-04-04 05:25:00|27257.9|27217.9|27264.5|27224.5|27264.5|27224.5|27257.9|27217.9|0
1680586200000|2023-04-04 05:30:00|27264.6|27224.6|27258.1|27218.1|27264.6|27224.6|27258|27218|0
1680586500000|2023-04-04 05:35:00|27258|27218|27258|27218|27258.1|27218.1|27251.9|27211.9|0
1680586800000|2023-04-04 05:40:00|27257.9|27217.9|27251.8|27211.8|27258|27218|27251.7|27211.7|0
1680587100000|2023-04-04 05:45:00|27251.7|27211.7|27251.7|27211.7|27251.8|27211.8|27245.6|27205.6|0
1680587400000|2023-04-04 05:50:00|27251.8|27211.8|27264.2|27224.2|27264.2|27224.2|27251.7|27211.7|0
1680587700000|2023-04-04 05:55:00|27261.1|27221.1|27258.1|27218.1|27264.2|27224.2|27252|27212|0
1680588000000|2023-04-04 06:00:00|27258.2|27218.2|27217.3|27202.3|27264.2|27227.3|27209.8|27194.8|30
1680588300000|2023-04-04 06:05:00|27219.8|27204.8|27204.8|27189.8|27222.3|27207.3|27204.8|27189.8|30
1680588600000|2023-04-04 06:10:00|27207.3|27192.3|27214.8|27199.8|27214.8|27199.8|27202.3|27187.3|13
1680588900000|2023-04-04 06:15:00|27217.3|27202.3|27252.3|27237.3|27252.3|27237.3|27214.8|27199.8|39
1680589200000|2023-04-04 06:20:00|27249.8|27234.8|27254.8|27239.8|27257.3|27242.3|27239.8|27224.8|26
1680589500000|2023-04-04 06:25:00|27252.3|27237.3|27239.8|27224.8|27254.8|27239.8|27239.8|27224.8|18
1680589800000|2023-04-04 06:30:00|27237.3|27222.3|27244.8|27229.8|27249.8|27234.8|27237.3|27222.3|13
1680590100000|2023-04-04 06:35:00|27247.3|27232.3|27247.3|27232.3|27249.8|27234.8|27239.8|27224.8|9
1680590400000|2023-04-04 06:40:00|27249.8|27234.8|27249.8|27234.8|27254.8|27239.8|27244.8|27229.8|14
1680590700000|2023-04-04 06:45:00|27247.3|27232.3|27254.8|27239.8|27254.8|27239.8|27244.8|27229.8|17
1680591000000|2023-04-04 06:50:00|27257.3|27242.3|27269.8|27254.8|27279.8|27264.8|27257.3|27242.3|36
1680591300000|2023-04-04 06:55:00|27272.3|27257.3|27274.8|27259.8|27274.8|27259.8|27252.3|27237.3|84
1680591600000|2023-04-04 07:00:00|27272.3|27257.3|27239.8|27224.8|27277.3|27262.3|27229.8|27214.8|783
1680591900000|2023-04-04 07:05:00|27234.8|27219.8|27244.8|27229.8|27279.8|27264.8|27219.8|27204.8|350
1680592200000|2023-04-04 07:10:00|27247.3|27232.3|27237.3|27222.3|27269.8|27254.8|27219.8|27204.8|287
1680592500000|2023-04-04 07:15:00|27239.8|27224.8|27204.8|27189.8|27249.8|27234.8|27194.8|27179.8|198
1680592800000|2023-04-04 07:20:00|27209.8|27194.8|27229.8|27214.8|27234.8|27219.8|27204.8|27189.8|147
1680593100000|2023-04-04 07:25:00|27224.8|27209.8|27184.8|27169.8|27224.8|27209.8|27184.8|27169.8|161
1680593400000|2023-04-04 07:30:00|27189.8|27174.8|27192.3|27177.3|27207.3|27192.3|27179.8|27164.8|174
1680593700000|2023-04-04 07:35:00|27189.8|27174.8|27164.8|27149.8|27204.8|27189.8|27159.8|27144.8|160
1680594000000|2023-04-04 07:40:00|27170|27155|27155|27140|27172.5|27157.5|27122.5|27107.5|164
1680594300000|2023-04-04 07:45:00|27152.5|27137.5|27160|27145|27165|27150|27140|27125|82
1680594600000|2023-04-04 07:50:00|27165|27150|27167.5|27152.5|27185|27170|27160|27145|85
1680594900000|2023-04-04 07:55:00|27170|27155|27170|27155|27185|27170|27160|27145|99
1680595200000|2023-04-04 08:00:00|27172.5|27157.5|27180|27165|27185|27170|27167.5|27152.5|98
1680595500000|2023-04-04 08:05:00|27177.5|27162.5|27205|27190|27210|27195|27177.5|27162.5|127
1680595800000|2023-04-04 08:10:00|27207.5|27192.5|27217.5|27202.5|27220|27205|27205|27190|78
1680596100000|2023-04-04 08:15:00|27220|27205|27270|27255|27270|27255|27220|27205|112
1680596400000|2023-04-04 08:20:00|27267.5|27252.5|27285|27270|27285|27270|27255|27240|156
1680596700000|2023-04-04 08:25:00|27282.5|27267.5|27280|27265|27285|27270|27270|27255|97
1680597000000|2023-04-04 08:30:00|27275|27260|27275|27260|27290|27275|27275|27260|184
1680597300000|2023-04-04 08:35:00|27270|27255|27275|27260|27285|27270|27270|27255|102
1680597600000|2023-04-04 08:40:00|27270|27255|27260|27245|27270|27255|27235|27220|162
1680597900000|2023-04-04 08:45:00|27262.5|27247.5|27260|27245|27267.5|27252.5|27250|27235|49
1680598200000|2023-04-04 08:50:00|27262.5|27247.5|27242.5|27227.5|27265|27250|27235|27220|53
1680598500000|2023-04-04 08:55:00|27245|27230|27235|27220|27255|27240|27225|27210|77
1680598800000|2023-04-04 09:00:00|27240|27225|27240|27225|27245|27230|27235|27220|32
1680599100000|2023-04-04 09:05:00|27242.5|27227.5|27265|27250|27265|27250|27235|27220|62
1680599400000|2023-04-04 09:10:00|27262.5|27247.5|27270|27255|27270|27255|27255|27240|44
1680599700000|2023-04-04 09:15:00|27267.5|27252.5|27280|27265|27280|27265|27260|27245|71
1680600000000|2023-04-04 09:20:00|27285|27270|27260|27245|27290|27275|27260|27245|94
1680600300000|2023-04-04 09:25:00|27265|27250|27267.5|27252.5|27270|27255|27260|27245|61
1680600600000|2023-04-04 09:30:00|27265|27250|27270|27255|27270|27255|27260|27245|58
1680600900000|2023-04-04 09:35:00|27267.5|27252.5|27280|27265|27280|27265|27267.5|27252.5|38
1680601200000|2023-04-04 09:40:00|27282.5|27267.5|27290|27275|27305|27290|27280|27265|83
1680601500000|2023-04-04 09:45:00|27295|27280|27305|27290|27320|27305|27295|27280|139
1680601800000|2023-04-04 09:50:00|27307.5|27292.5|27305|27290|27310|27295|27295|27280|127
1680602100000|2023-04-04 09:55:00|27302.5|27287.5|27295|27280|27305|27290|27290|27275|80
1680602400000|2023-04-04 10:00:00|27292.5|27277.5|27290|27275|27300|27285|27285|27270|137
1680602700000|2023-04-04 10:05:00|27287.5|27272.5|27295|27280|27297.5|27282.5|27285|27270|58
1680603000000|2023-04-04 10:10:00|27292.5|27277.5|27300|27285|27305|27290|27290|27275|54
1680603300000|2023-04-04 10:15:00|27302.5|27287.5|27315|27300|27315|27300|27300|27285|61
1680603600000|2023-04-04 10:20:00|27312.5|27297.5|27315|27300|27325|27310|27305|27290|71
1680603900000|2023-04-04 10:25:00|27312.5|27297.5|27312.5|27297.5|27315|27300|27310|27295|24
1680604200000|2023-04-04 10:30:00|27315|27300|27340|27325|27340|27325|27315|27300|78
1680604500000|2023-04-04 10:35:00|27345|27330|27355|27340|27355|27340|27340|27325|98
1680604800000|2023-04-04 10:40:00|27345|27330|27340|27325|27350|27335|27340|27325|104
1680605100000|2023-04-04 10:45:00|27342.5|27327.5|27345|27330|27355|27340|27335|27320|54
1680605400000|2023-04-04 10:50:00|27347.5|27332.5|27340|27325|27352.5|27337.5|27335|27320|74
1680605700000|2023-04-04 10:55:00|27345|27330|27337.5|27322.5|27350|27335|27330|27315|58
1680606000000|2023-04-04 11:00:00|27335|27320|27330|27315|27335|27320|27315|27300|65
1680606300000|2023-04-04 11:05:00|27327.5|27312.5|27325|27310|27335|27320|27320|27305|55
1680606600000|2023-04-04 11:10:00|27320|27305|27310|27295|27325|27310|27310|27295|57
1680606900000|2023-04-04 11:15:00|27307.5|27292.5|27290|27275|27310|27295|27290|27275|41
1680607200000|2023-04-04 11:20:00|27292.5|27277.5|27305|27290|27305|27290|27292.5|27277.5|35
1680607500000|2023-04-04 11:25:00|27307.5|27292.5|27295|27280|27310|27295|27290|27275|54
1680607800000|2023-04-04 11:30:00|27290|27275|27295|27280|27300|27285|27290|27275|36
1680608100000|2023-04-04 11:35:00|27297.5|27282.5|27310|27295|27310|27295|27295|27280|24
1680608400000|2023-04-04 11:40:00|27307.2|27292.2|27294.7|27279.7|27307.2|27292.2|27292.2|27277.2|22
1680608700000|2023-04-04 11:45:00|27292.2|27277.2|27297.2|27282.2|27302.2|27287.2|27292.2|27277.2|32
1680609000000|2023-04-04 11:50:00|27294.7|27279.7|27292.2|27277.2|27297.2|27282.2|27287.2|27272.2|35
1680609300000|2023-04-04 11:55:00|27297.2|27282.2|27309.7|27294.7|27312.2|27297.2|27297.2|27282.2|43
1680609600000|2023-04-04 12:00:00|27307.2|27292.2|27307.2|27292.2|27312.2|27297.2|27297.2|27282.2|30
1680609900000|2023-04-04 12:05:00|27312.2|27297.2|27312.2|27297.2|27312.2|27297.2|27307.2|27292.2|29
1680610200000|2023-04-04 12:10:00|27314.7|27299.7|27322.2|27307.2|27322.2|27307.2|27312.2|27297.2|52
1680610500000|2023-04-04 12:15:00|27324.7|27309.7|27334.7|27319.7|27337.2|27322.2|27322.2|27307.2|74
1680610800000|2023-04-04 12:20:00|27337.2|27322.2|27312.2|27297.2|27342.2|27327.2|27312.2|27297.2|63
1680611100000|2023-04-04 12:25:00|27314.7|27299.7|27312.2|27297.2|27317.2|27302.2|27307.2|27292.2|38
1680611400000|2023-04-04 12:30:00|27309.7|27294.7|27302.2|27287.2|27312.2|27297.2|27297.2|27282.2|48
1680611700000|2023-04-04 12:35:00|27304.7|27289.7|27302.2|27287.2|27307.2|27292.2|27297.2|27282.2|37
1680612000000|2023-04-04 12:40:00|27299.7|27284.7|27302.2|27287.2|27307.2|27292.2|27297.2|27282.2|31
1680612300000|2023-04-04 12:45:00|27304.7|27289.7|27297.2|27282.2|27307.2|27292.2|27297.2|27282.2|20
1680612600000|2023-04-04 12:50:00|27302.2|27287.2|27307.2|27292.2|27312.2|27297.2|27302.2|27287.2|31
1680612900000|2023-04-04 12:55:00|27312.2|27297.2|27307.2|27292.2|27312.2|27297.2|27307.2|27292.2|22
1680613200000|2023-04-04 13:00:00|27309.7|27294.7|27319.7|27304.7|27319.7|27304.7|27302.2|27287.2|65
1680613500000|2023-04-04 13:05:00|27322.2|27307.2|27307.2|27292.2|27322.2|27307.2|27307.2|27292.2|41
1680613800000|2023-04-04 13:10:00|27309.7|27294.7|27312.2|27297.2|27314.7|27299.7|27307.2|27292.2|31
1680614100000|2023-04-04 13:15:00|27309.7|27294.7|27312.2|27297.2|27314.7|27299.7|27307.2|27292.2|39
1680614400000|2023-04-04 13:20:00|27314.7|27299.7|27307.2|27292.2|27317.2|27302.2|27307.2|27292.2|80
1680614700000|2023-04-04 13:25:00|27309.7|27294.7|27307.2|27292.2|27312.2|27297.2|27307.2|27292.2|24
1680615000000|2023-04-04 13:30:00|27312.2|27297.2|27302.2|27287.2|27317.2|27302.2|27292.2|27277.2|116
1680615300000|2023-04-04 13:35:00|27297.2|27282.2|27287.2|27272.2|27307.2|27292.2|27287.2|27272.2|100
1680615600000|2023-04-04 13:40:00|27289.7|27274.7|27232.2|27217.2|27292.2|27277.2|27227.2|27212.2|235
1680615900000|2023-04-04 13:45:00|27237.2|27222.2|27232.2|27217.2|27237.2|27222.2|27222.2|27207.2|112
1680616200000|2023-04-04 13:50:00|27229.7|27214.7|27227.2|27212.2|27242.2|27227.2|27212.2|27197.2|138
1680616500000|2023-04-04 13:55:00|27224.7|27209.7|27222.2|27207.2|27232.2|27217.2|27217.2|27202.2|99
1680616800000|2023-04-04 14:00:00|27232.2|27217.2|27222.2|27207.2|27254.7|27239.7|27209.7|27194.7|211
1680617100000|2023-04-04 14:05:00|27224.7|27209.7|27197.2|27182.2|27232.2|27217.2|27197.2|27182.2|89
1680617400000|2023-04-04 14:10:00|27197.8|27182.8|27212.8|27197.8|27222.8|27207.8|27187.8|27172.8|140
1680617700000|2023-04-04 14:15:00|27217.8|27202.8|27142.8|27127.8|27217.8|27202.8|27137.8|27122.8|262
1680618000000|2023-04-04 14:20:00|27145.3|27130.3|27117.8|27102.8|27152.8|27137.8|27087.8|27072.8|587
1680618300000|2023-04-04 14:25:00|27122.8|27107.8|27117.8|27102.8|27137.8|27122.8|27110.3|27095.3|137
1680618600000|2023-04-04 14:30:00|27120.3|27105.3|27132.8|27117.8|27152.8|27137.8|27115.3|27100.3|120
1680618900000|2023-04-04 14:35:00|27130.3|27115.3|27102.8|27087.8|27132.8|27117.8|27102.8|27087.8|85
1680619200000|2023-04-04 14:40:00|27097.8|27082.8|27102.8|27087.8|27102.8|27087.8|27080.3|27065.3|195
1680619500000|2023-04-04 14:45:00|27097.8|27082.8|27075.3|27060.3|27097.8|27082.8|27072.8|27057.8|161
1680619800000|2023-04-04 14:50:00|27072.8|27057.8|27087.8|27072.8|27092.8|27077.8|27072.8|27057.8|65
1680620100000|2023-04-04 14:55:00|27092.8|27077.8|27082.8|27067.8|27102.8|27087.8|27072.8|27057.8|87
1680620400000|2023-04-04 15:00:00|27077.8|27062.8|27067.8|27052.8|27080.3|27065.3|27057.8|27042.8|86
1680620700000|2023-04-04 15:05:00|27065.3|27050.3|27052.8|27037.8|27072.8|27057.8|27042.8|27027.8|166
1680621000000|2023-04-04 15:10:00|27050.3|27035.3|27055.3|27040.3|27057.8|27042.8|27037.8|27022.8|141
1680621300000|2023-04-04 15:15:00|27057.8|27042.8|27032.8|27017.8|27057.8|27042.8|27020.3|27005.3|285
1680621600000|2023-04-04 15:20:00|27027.8|27012.8|27040.3|27025.3|27042.8|27027.8|27027.8|27012.8|261
1680621900000|2023-04-04 15:25:00|27037.8|27022.8|27052.8|27037.8|27057.8|27042.8|27037.8|27022.8|316
1680622200000|2023-04-04 15:30:00|27055.3|27040.3|27040.3|27025.3|27062.8|27047.8|27032.8|27017.8|406
1680622500000|2023-04-04 15:35:00|27037.8|27022.8|27047.8|27032.8|27057.8|27042.8|27037.8|27022.8|189
1680622800000|2023-04-04 15:40:00|27042.8|27027.8|27047.8|27032.8|27060.3|27045.3|27037.8|27022.8|206
1680623100000|2023-04-04 15:45:00|27045.3|27030.3|27050.3|27035.3|27057.8|27042.8|27042.8|27027.8|113
1680623400000|2023-04-04 15:50:00|27055.3|27030.3|27040.3|27020.3|27055.3|27030.3|27035.3|27015.3|59
1680623700000|2023-04-04 15:55:00|27035.3|27015.3|27015.3|26990.3|27040.3|27020.3|27015.3|26990.3|113
1680624000000|2023-04-04 16:00:00|27010.3|26995.3|27005.3|26985.3|27035.3|27010.3|27000.3|26980.3|124
1680624300000|2023-04-04 16:05:00|27000.3|26980.3|26985.3|26965.3|27005.3|26985.3|26975.3|26950.3|74
1680624600000|2023-04-04 16:10:00|26990.3|26970.3|26980.3|26960.3|26995.3|26975.3|26975.3|26955.3|29
1680624900000|2023-04-04 16:15:00|26985.3|26955.3|26980.3|26955.3|26985.3|26960.3|26975.3|26955.3|19
1680625200000|2023-04-04 16:20:00|26975.3|26950.3|26995.3|26975.3|26995.3|26975.3|26975.3|26950.3|21
1680625500000|2023-04-04 16:25:00|27000.3|26980.3|27010.3|26990.3|27010.3|26990.3|27000.3|26975.3|24
1680625800000|2023-04-04 16:30:00|27005.3|26985.3|27000.3|26980.3|27015.3|26995.3|26995.3|26975.3|18
1680626100000|2023-04-04 16:35:00|26995.3|26975.3|26985.3|26960.3|27000.3|26980.3|26975.3|26955.3|20
1680626400000|2023-04-04 16:40:00|26990.3|26965.3|27010.3|26990.3|27010.3|26990.3|26990.3|26960.3|29
1680626700000|2023-04-04 16:45:00|27005.3|26985.3|27000.3|26980.3|27010.3|26990.3|27000.3|26975.3|10
1680627000000|2023-04-04 16:50:00|27005.3|26985.3|26995.3|26975.3|27005.3|26985.3|26990.3|26970.3|3
1680627300000|2023-04-04 16:55:00|27000.3|26980.3|27000.3|26980.3|27010.3|26985.3|27000.3|26975.3|8
1680627600000|2023-04-04 17:00:00|26995.3|26975.3|27015.3|26995.3|27015.3|26995.3|26995.3|26975.3|18
1680627900000|2023-04-04 17:05:00|27020.3|26990.3|27015.3|26995.3|27025.3|27005.3|27015.3|26990.3|17
1680628200000|2023-04-04 17:10:00|27010.3|26990.3|27020.3|27000.3|27020.3|27000.3|27005.3|26985.3|16
1680628500000|2023-04-04 17:15:00|27025.3|27005.3|27035.3|27015.3|27040.3|27015.3|27020.3|27005.3|36
1680628800000|2023-04-04 17:20:00|27030.3|27010.3|27045.3|27025.3|27050.3|27025.3|27030.3|27010.3|12
1680629100000|2023-04-04 17:25:00|27040.3|27020.3|27040.3|27020.3|27045.3|27025.3|27035.3|27015.3|6
1680629400000|2023-04-04 17:30:00|27045.3|27015.3|27035.3|27015.3|27050.3|27025.3|27030.3|27010.3|15
1680629700000|2023-04-04 17:35:00|27040.3|27020.3|27045.3|27020.3|27045.3|27025.3|27030.3|27010.3|19
1680630000000|2023-04-04 17:40:00|27040.3|27025.3|27035.3|27015.3|27050.3|27025.3|27035.3|27010.3|2
1680630300000|2023-04-04 17:45:00|27030.3|27010.3|27045.3|27025.3|27045.3|27025.3|27025.3|27005.3|10
1680630600000|2023-04-04 17:50:00|27040.3|27020.3|27040.3|27020.3|27045.3|27025.3|27040.3|27015.3|2
1680630900000|2023-04-04 17:55:00|27045.3|27015.3|27035.3|27010.3|27045.3|27025.3|27030.3|27010.3|6
1680631200000|2023-04-04 18:00:00|27030.3|27005.3|27040.3|27015.3|27040.3|27020.3|27025.3|27005.3|4
1680631500000|2023-04-04 18:05:00|27045.3|27020.3|27035.3|27015.3|27045.3|27025.3|27035.3|27015.3|0
1680631800000|2023-04-04 18:10:00|27040.3|27020.3|27045.3|27025.3|27045.3|27025.3|27035.3|27015.3|33
1680632100000|2023-04-04 18:15:00|27040.3|27020.3|27035.3|27015.3|27045.3|27025.3|27030.3|27010.3|32
1680632400000|2023-04-04 18:20:00|27040.3|27010.3|27015.3|26995.3|27040.3|27020.3|27015.3|26995.3|6
1680632700000|2023-04-04 18:25:00|27020.3|27000.3|27007.8|26992.8|27025.3|27000.3|27005.3|26985.3|14
1680633000000|2023-04-04 18:30:00|27005.3|26990.3|27002.8|26987.8|27005.3|26990.3|26990.3|26975.3|25
1680633300000|2023-04-04 18:35:00|27000.3|26985.3|27012.8|26997.8|27020.3|27005.3|26995.3|26980.3|2
1680633600000|2023-04-04 18:40:00|27010.3|26995.3|27007.8|26992.8|27020.3|27005.3|27002.8|26987.8|7
1680633900000|2023-04-04 18:45:00|27005.3|26990.3|27005.3|26990.3|27007.8|26992.8|26997.8|26982.8|5
1680634200000|2023-04-04 18:50:00|27007.8|26992.8|27002.8|26987.8|27012.8|26997.8|26997.8|26982.8|6
1680634500000|2023-04-04 18:55:00|27005.3|26990.3|26987.8|26972.8|27005.3|26990.3|26982.8|26967.8|8
1680634800000|2023-04-04 19:00:00|26982.8|26967.8|27010.3|26995.3|27012.8|26997.8|26982.8|26967.8|60
1680635100000|2023-04-04 19:05:00|27012.8|26997.8|27007.8|26992.8|27012.8|26997.8|27002.8|26987.8|2
1680635400000|2023-04-04 19:10:00|27005.3|26990.3|27005.3|26990.3|27012.8|26997.8|26995.3|26980.3|15
1680635700000|2023-04-04 19:15:00|27002.8|26987.8|27010.3|26995.3|27015.3|27000.3|27002.8|26987.8|7
1680636000000|2023-04-04 19:20:00|27012.8|26997.8|27012.8|26997.8|27020.3|27005.3|27002.8|26987.8|98
1680636300000|2023-04-04 19:25:00|27010.3|26995.3|26995.3|26980.3|27012.8|26997.8|26992.8|26977.8|16
1680636600000|2023-04-04 19:30:00|26997.8|26982.8|26997.8|26982.8|27002.8|26987.8|26995.3|26980.3|28
1680636900000|2023-04-04 19:35:00|27000.3|26985.3|26997.8|26982.8|27005.3|26990.3|26982.8|26967.8|46
1680637200000|2023-04-04 19:40:00|27000.3|26985.3|26987.8|26972.8|27007.8|26992.8|26987.8|26972.8|23
1680637500000|2023-04-04 19:45:00|26990.3|26975.3|27000.3|26985.3|27000.3|26985.3|26987.8|26972.8|32
1680637800000|2023-04-04 19:50:00|27002.8|26987.8|27025.3|27010.3|27032.8|27017.8|27002.8|26987.8|51
1680638100000|2023-04-04 19:55:00|27027.8|27012.8|27040.3|27025.3|27040.3|27025.3|27022.8|27007.8|24
1680638400000|2023-04-04 20:00:00|27054.5|27014.5|27075.4|27035.4|27076.7|27036.7|27054.5|27014.5|0
1680638700000|2023-04-04 20:05:00|27075.3|27035.3|27075.4|27035.4|27076.7|27036.7|27065.4|27025.4|0
1680639000000|2023-04-04 20:10:00|27075.3|27035.3|27068.5|27028.5|27075.3|27035.3|27068.5|27028.5|0
1680639300000|2023-04-04 20:15:00|27068.6|27028.6|27070.4|27030.4|27073.5|27033.5|27068.5|27028.5|0
1680639600000|2023-04-04 20:20:00|27068.5|27028.5|27073.5|27033.5|27075.4|27035.4|27067.3|27027.3|0
1680639900000|2023-04-04 20:25:00|27071.7|27031.7|27072.9|27032.9|27076.7|27036.7|27070.4|27030.4|0
1680640200000|2023-04-04 20:30:00|27071.7|27031.7|27078.5|27038.5|27078.5|27038.5|27070.4|27030.4|0
1680640500000|2023-04-04 20:35:00|27078.6|27038.6|27079.8|27039.8|27079.8|27039.8|27078.5|27038.5|0
1680640800000|2023-04-04 20:40:00|27081.6|27041.6|27079.8|27039.8|27082.9|27042.9|27079.8|27039.8|0
1680641100000|2023-04-04 20:45:00|27079.9|27039.9|27081.6|27041.6|27082.9|27042.9|27078.5|27038.5|0
1680641400000|2023-04-04 20:50:00|27079.8|27039.8|27078.5|27038.5|27079.8|27039.8|27078.5|27038.5|0
1680641700000|2023-04-04 20:55:00|27079.1|27039.1|27081|27041|27082.3|27042.3|27078.5|27038.5|0
1680642000000|2023-04-04 21:00:00|27081.6|27041.6|27080.4|27040.4|27082.9|27042.9|27080.4|27040.4|0
1680642300000|2023-04-04 21:05:00|27079.8|27039.8|27080.4|27040.4|27080.4|27040.4|27079.1|27039.1|0
1680642600000|2023-04-04 21:10:00|27081.6|27041.6|27080.4|27040.4|27081.6|27041.6|27079.2|27039.2|0
1680642900000|2023-04-04 21:15:00|27079.8|27039.8|27081|27041|27081|27041|27079.8|27039.8|0
1680643200000|2023-04-04 21:20:00|27080.4|27040.4|27079.8|27039.8|27080.4|27040.4|27079.8|27039.8|0
1680643500000|2023-04-04 21:25:00|27079.2|27039.2|27079.1|27039.1|27079.8|27039.8|27078.5|27038.5|0
1680643800000|2023-04-04 21:30:00|27078.5|27038.5|27078.5|27038.5|27079.1|27039.1|27077.9|27037.9|0
1680644100000|2023-04-04 21:35:00|27077.9|27037.9|27080.4|27040.4|27081|27041|27077.9|27037.9|0
1680644400000|2023-04-04 21:40:00|27081|27041|27081.6|27041.6|27082.9|27042.9|27081|27041|0
1680644700000|2023-04-04 21:45:00|27081.7|27041.7|27081|27041|27082.9|27042.9|27080.4|27040.4|0
1680645000000|2023-04-04 21:50:00|27081.6|27041.6|27082.3|27042.3|27084.1|27044.1|27081.6|27041.6|0
1680645300000|2023-04-04 21:55:00|27082.9|27042.9|27082.9|27042.9|27084.8|27044.8|27082.3|27042.3|0
1680645600000|2023-04-04 22:00:00|27084.1|27044.1|27079.8|27039.8|27092.2|27052.2|27075.4|27035.4|0
1680645900000|2023-04-04 22:05:00|27079.1|27039.1|27082.9|27042.9|27084.8|27044.8|27078.5|27038.5|0
1680646200000|2023-04-04 22:10:00|27082.8|27042.8|27075.4|27035.4|27082.9|27042.9|27075.4|27035.4|0
1680646500000|2023-04-04 22:15:00|27075.3|27035.3|27078.5|27038.5|27078.5|27038.5|27073.5|27033.5|0
1680646800000|2023-04-04 22:20:00|27076.7|27036.7|27075.4|27035.4|27076.7|27036.7|27075.4|27035.4|0
1680647100000|2023-04-04 22:25:00|27076.7|27036.7|27076.7|27036.7|27078.5|27038.5|27076.7|27036.7|0
1680647400000|2023-04-04 22:30:00|27078.5|27038.5|27088.5|27048.5|27089.7|27049.7|27078.5|27038.5|0
1680647700000|2023-04-04 22:35:00|27089.7|27049.7|27086.6|27046.6|27089.7|27049.7|27082.9|27042.9|0
1680648000000|2023-04-04 22:40:00|27084.8|27044.8|27079.8|27039.8|27084.8|27044.8|27078.5|27038.5|0
1680648300000|2023-04-04 22:45:00|27081.6|27041.6|27082.9|27042.9|27086.6|27046.6|27081.6|27041.6|0
1680648600000|2023-04-04 22:50:00|27082.8|27042.8|27084.8|27044.8|27084.8|27044.8|27081.6|27041.6|0
1680648900000|2023-04-04 22:55:00|27086.6|27046.6|27081.6|27041.6|27086.6|27046.6|27081.6|27041.6|0
1680649200000|2023-04-04 23:00:00|27081.7|27041.7|27082.9|27042.9|27086.6|27046.6|27079.8|27039.8|0
1680649500000|2023-04-04 23:05:00|27083|27043|27082.9|27042.9|27084.8|27044.8|27081.6|27041.6|0
1680649800000|2023-04-04 23:10:00|27083|27043|27082.9|27042.9|27086.6|27046.6|27082.9|27042.9|0
1680650100000|2023-04-04 23:15:00|27083|27043|27082.9|27042.9|27084.8|27044.8|27081.6|27041.6|0
1680650400000|2023-04-04 23:20:00|27083|27043|27084.8|27044.8|27084.8|27044.8|27082.9|27042.9|0
1680650700000|2023-04-04 23:25:00|27086.6|27046.6|27087.9|27047.9|27089.7|27049.7|27084.8|27044.8|0
1680651000000|2023-04-04 23:30:00|27087.8|27047.8|27087.9|27047.9|27087.9|27047.9|27086.6|27046.6|0
1680651300000|2023-04-04 23:35:00|27087.8|27047.8|27091|27051|27091|27051|27086.6|27046.6|0
1680651600000|2023-04-04 23:40:00|27089.7|27049.7|27092.9|27052.9|27096|27056|27089.7|27049.7|0
1680651900000|2023-04-04 23:45:00|27092.8|27052.8|27091|27051|27092.8|27052.8|27089.7|27049.7|0
1680652200000|2023-04-04 23:50:00|27090.4|27050.4|27084.8|27044.8|27090.4|27050.4|27081.6|27041.6|0
1680652500000|2023-04-04 23:55:00|27084.7|27044.7|27087.9|27047.9|27087.9|27047.9|27082.9|27042.9|0
1680652800000|2023-04-05 00:00:00|27087.8|27047.8|27094.1|27054.1|27097.9|27057.9|27082.9|27042.9|0
1680653100000|2023-04-05 00:05:00|27092.9|27052.9|27087.9|27047.9|27099.1|27059.1|27086.6|27046.6|0
1680653400000|2023-04-05 00:10:00|27087.3|27047.3|27088.1|27048.1|27096|27056|27086.6|27046.6|0
1680653700000|2023-04-05 00:15:00|27088|27048|27079.6|27039.6|27088.1|27048.1|27079.5|27039.5|0
1680654000000|2023-04-05 00:20:00|27079.5|27039.5|27073.4|27033.4|27079.6|27039.6|27067.4|27027.4|0
1680654300000|2023-04-05 00:25:00|27073.5|27033.5|27067.4|27027.4|27073.6|27033.6|27067.4|27027.4|0
1680654600000|2023-04-05 00:30:00|27067.5|27027.5|27067.5|27027.5|27073.5|27033.5|27067.4|27027.4|0
1680654900000|2023-04-05 00:35:00|27067.6|27027.6|27061.3|27021.3|27073.7|27033.7|27061.3|27021.3|0
1680655200000|2023-04-05 00:40:00|27061.4|27021.4|27073.6|27033.6|27073.6|27033.6|27061.4|27021.4|0
1680655500000|2023-04-05 00:45:00|27073.5|27033.5|27067.4|27027.4|27073.6|27033.6|27067.4|27027.4|0
1680655800000|2023-04-05 00:50:00|27067.3|27027.3|27055|27015|27067.3|27027.3|27055|27015|0
1680656100000|2023-04-05 00:55:00|27061.1|27021.1|27055|27015|27061.3|27021.3|27055|27015|0
1680656400000|2023-04-05 01:00:00|27055.1|27015.1|27061.1|27021.1|27061.1|27021.1|27048.7|27008.7|0
1680656700000|2023-04-05 01:05:00|27061|27021|27067.3|27027.3|27073.4|27033.4|27061|27021|0
1680657000000|2023-04-05 01:10:00|27067.4|27027.4|27067.3|27027.3|27067.4|27027.4|27067.3|27027.3|0
1680657300000|2023-04-05 01:15:00|27067.2|27027.2|27067.2|27027.2|27067.2|27027.2|27064.1|27024.1|0
1680657600000|2023-04-05 01:20:00|27061.1|27021.1|27061.1|27021.1|27061.2|27021.2|27055|27015|0
1680657900000|2023-04-05 01:25:00|27058|27018|27042.6|27002.6|27058|27018|27042.6|27002.6|0
1680658200000|2023-04-05 01:30:00|27042.5|27002.5|27042.6|27002.6|27042.7|27002.7|27042.5|27002.5|0
1680658500000|2023-04-05 01:35:00|27042.7|27002.7|27048.9|27008.9|27048.9|27008.9|27042.7|27002.7|0
1680658800000|2023-04-05 01:40:00|27048.8|27008.8|27048.9|27008.9|27055|27015|27048.8|27008.8|0
1680659100000|2023-04-05 01:45:00|27049|27009|27042.6|27002.6|27049|27009|27036.5|26996.5|0
1680659400000|2023-04-05 01:50:00|27042.5|27002.5|27042.5|27002.5|27048.6|27008.6|27036.5|26996.5|0
1680659700000|2023-04-05 01:55:00|27042.6|27002.6|27042.4|27002.4|27045.6|27005.6|27042.4|27002.4|0
1680660000000|2023-04-05 02:00:00|27042.5|27002.5|27042.6|27002.6|27048.7|27008.7|27036.4|26996.4|0
1680660300000|2023-04-05 02:05:00|27042.7|27002.7|27048.7|27008.7|27048.8|27008.8|27042.6|27002.6|0
1680660600000|2023-04-05 02:10:00|27048.8|27008.8|27048.9|27008.9|27055.1|27015.1|27048.8|27008.8|0
1680660900000|2023-04-05 02:15:00|27048.8|27008.8|27048.8|27008.8|27048.9|27008.9|27042.7|27002.7|0
1680661200000|2023-04-05 02:20:00|27048.9|27008.9|27054.8|27014.8|27054.9|27014.9|27048.8|27008.8|0
1680661500000|2023-04-05 02:25:00|27048.8|27008.8|27054.9|27014.9|27054.9|27014.9|27048.7|27008.7|0
1680661800000|2023-04-05 02:30:00|27054.8|27014.8|27055.1|27015.1|27058.2|27018.2|27048.8|27008.8|0
1680662100000|2023-04-05 02:35:00|27055|27015|27055.1|27015.1|27055.2|27015.2|27048.9|27008.9|0
1680662400000|2023-04-05 02:40:00|27055.2|27015.2|27061.2|27021.2|27061.3|27021.3|27055.2|27015.2|0
1680662700000|2023-04-05 02:45:00|27061.1|27021.1|27055.1|27015.1|27061.1|27021.1|27055|27015|0
1680663000000|2023-04-05 02:50:00|27055|27015|27055.1|27015.1|27058.2|27018.2|27055|27015|0
1680663300000|2023-04-05 02:55:00|27061.2|27021.2|27061.2|27021.2|27067.4|27027.4|27061.2|27021.2|0
1680663600000|2023-04-05 03:00:00|27061.3|27021.3|27061.2|27021.2|27067.3|27027.3|27061.2|27021.2|0
1680663900000|2023-04-05 03:05:00|27061.1|27021.1|27061.2|27021.2|27061.2|27021.2|27058.1|27018.1|0
1680664200000|2023-04-05 03:10:00|27067.3|27027.3|27067.3|27027.3|27067.3|27027.3|27061.2|27021.2|0
1680664500000|2023-04-05 03:15:00|27064.2|27024.2|27061.1|27021.1|27064.2|27024.2|27061.1|27021.1|0
1680664800000|2023-04-05 03:20:00|27061.2|27021.2|27061.2|27021.2|27061.2|27021.2|27061.1|27021.1|0
1680665400000|2023-04-05 03:30:00|27061.1|27021.1|27048.8|27008.8|27061.2|27021.2|27048.8|27008.8|0
1680665700000|2023-04-05 03:35:00|27051.9|27011.9|27052|27012|27052|27012|27048.8|27008.8|0
1680666000000|2023-04-05 03:40:00|27055|27015|27048.9|27008.9|27055.1|27015.1|27048.9|27008.9|0
1680666300000|2023-04-05 03:45:00|27049|27009|27042.7|27002.7|27049|27009|27042.7|27002.7|0
1680666600000|2023-04-05 03:50:00|27042.6|27002.6|27042.7|27002.7|27042.7|27002.7|27042.6|27002.6|0
1680666900000|2023-04-05 03:55:00|27042.6|27002.6|27042.6|27002.6|27042.7|27002.7|27042.6|27002.6|0
1680667200000|2023-04-05 04:00:00|27042.5|27002.5|27036.5|26996.5|27042.6|27002.6|27036.3|26996.3|0
1680667500000|2023-04-05 04:05:00|27036.4|26996.4|27036.4|26996.4|27036.5|26996.5|27030.2|26990.2|0
1680667800000|2023-04-05 04:10:00|27036.3|26996.3|27030.3|26990.3|27036.3|26996.3|27030.2|26990.2|0
1680668100000|2023-04-05 04:15:00|27030.2|26990.2|27033.3|26993.3|27036.4|26996.4|27030.2|26990.2|0
1680668400000|2023-04-05 04:20:00|27030.3|26990.3|27024.1|26984.1|27036.3|26996.3|27024.1|26984.1|0
1680668700000|2023-04-05 04:25:00|27024.2|26984.2|27024.1|26984.1|27030.3|26990.3|27024.1|26984.1|0
1680669000000|2023-04-05 04:30:00|27024|26984|27024.1|26984.1|27024.2|26984.2|27018|26978|0
1680669300000|2023-04-05 04:35:00|27024.2|26984.2|27024.1|26984.1|27024.2|26984.2|27024|26984|0
1680669600000|2023-04-05 04:40:00|27024.2|26984.2|27024.2|26984.2|27024.2|26984.2|27024.1|26984.1|0
1680669900000|2023-04-05 04:45:00|27024.1|26984.1|27024.1|26984.1|27024.2|26984.2|27024.1|26984.1|0
1680670200000|2023-04-05 04:50:00|27024|26984|27024.1|26984.1|27024.1|26984.1|27024|26984|0
1680670500000|2023-04-05 04:55:00|27024.2|26984.2|27024.2|26984.2|27024.3|26984.3|27024.2|26984.2|0
1680670800000|2023-04-05 05:00:00|27024.3|26984.3|27024.2|26984.2|27030.4|26990.4|27018.1|26978.1|0
1680671100000|2023-04-05 05:05:00|27024.1|26984.1|27024.2|26984.2|27024.2|26984.2|27018|26978|0
1680671400000|2023-04-05 05:10:00|27024.1|26984.1|27030.2|26990.2|27030.3|26990.3|27024.1|26984.1|0
1680671700000|2023-04-05 05:15:00|27027.1|26987.1|27030.2|26990.2|27030.2|26990.2|27024|26984|0
1680672000000|2023-04-05 05:20:00|27030.1|26990.1|27030.2|26990.2|27030.3|26990.3|27024.1|26984.1|0
1680672300000|2023-04-05 05:25:00|27030.3|26990.3|27030.2|26990.2|27030.3|26990.3|27030.2|26990.2|0
1680672600000|2023-04-05 05:30:00|27024.1|26984.1|27011.7|26971.7|27024.1|26984.1|27011.7|26971.7|0
1680672900000|2023-04-05 05:35:00|27011.8|26971.8|27018|26978|27018|26978|27011.8|26971.8|0
1680673200000|2023-04-05 05:40:00|27018.1|26978.1|27011.8|26971.8|27021.2|26981.2|27011.8|26971.8|0
1680673500000|2023-04-05 05:45:00|27017.9|26977.9|27011.8|26971.8|27018|26978|27011.8|26971.8|0
1680673800000|2023-04-05 05:50:00|27011.9|26971.9|27024|26984|27024.1|26984.1|27011.9|26971.9|0
1680674100000|2023-04-05 05:55:00|27024.1|26984.1|27007.9|26967.9|27030.1|26990.1|27007.9|26967.9|0
1680674400000|2023-04-05 06:00:00|27014|26974|26987.8|26972.8|27014|26980.3|26987.8|26950.6|20
1680674700000|2023-04-05 06:05:00|26985.3|26970.3|27012.8|26997.8|27012.8|26997.8|26977.8|26962.8|83
1680675000000|2023-04-05 06:10:00|27010.3|26995.3|27012.8|26997.8|27015.3|27000.3|26997.8|26982.8|24
1680675300000|2023-04-05 06:15:00|27015.3|27000.3|27017.8|27002.8|27022.8|27007.8|27007.8|26992.8|40
1680675600000|2023-04-05 06:20:00|27012.8|26997.8|27017.8|27002.8|27017.8|27002.8|27007.8|26992.8|19
1680675900000|2023-04-05 06:25:00|27020.3|27005.3|27032.8|27017.8|27032.8|27017.8|27015.3|27000.3|23
1680676200000|2023-04-05 06:30:00|27037.8|27022.8|27037.8|27022.8|27037.8|27022.8|27032.8|27017.8|13
1680676500000|2023-04-05 06:35:00|27035.3|27020.3|27040.3|27025.3|27042.8|27027.8|27035.3|27020.3|7
1680676800000|2023-04-05 06:40:00|27037.8|27022.8|27027.8|27012.8|27040.3|27025.3|27022.8|27007.8|6
1680677100000|2023-04-05 06:45:00|27025.3|27010.3|27042.8|27027.8|27042.8|27027.8|27025.3|27010.3|9
1680677400000|2023-04-05 06:50:00|27040.3|27025.3|27042.8|27027.8|27047.8|27032.8|27037.8|27022.8|16
1680677700000|2023-04-05 06:55:00|27040.3|27025.3|27032.8|27017.8|27050.3|27035.3|27027.8|27012.8|73
1680678000000|2023-04-05 07:00:00|27030.3|27015.3|27007.8|26992.8|27047.8|27032.8|26987.8|26972.8|643
1680678300000|2023-04-05 07:05:00|27002.8|26987.8|27037.8|27022.8|27052.8|27037.8|26992.8|26977.8|259
1680678600000|2023-04-05 07:10:00|27027.8|27012.8|27027.8|27012.8|27042.8|27027.8|26987.8|26972.8|215
1680678900000|2023-04-05 07:15:00|27032.8|27017.8|27082.8|27067.8|27085.3|27070.3|27032.8|27017.8|216
1680679200000|2023-04-05 07:20:00|27077.8|27062.8|27005.3|26990.3|27082.8|27067.8|26997.8|26982.8|172
1680679500000|2023-04-05 07:25:00|27002.8|26987.8|26972.8|26957.8|27017.8|27002.8|26955.3|26940.3|251
1680679800000|2023-04-05 07:30:00|26970.3|26955.3|27007.8|26992.8|27012.8|26997.8|26950.3|26935.3|279
1680680100000|2023-04-05 07:35:00|27002.8|26987.8|26952.8|26937.8|27012.8|26997.8|26952.8|26937.8|131
1680680400000|2023-04-05 07:40:00|26955.3|26940.3|26927.8|26912.8|26960.3|26945.3|26922.8|26907.8|176
1680680700000|2023-04-05 07:45:00|26922.8|26907.8|26962.8|26947.8|26962.8|26947.8|26902.8|26887.8|185
1680681000000|2023-04-05 07:50:00|26960.3|26945.3|26942.8|26927.8|26977.8|26962.8|26937.8|26922.8|123
1680681300000|2023-04-05 07:55:00|26945.3|26930.3|26957.8|26942.8|26972.8|26957.8|26937.8|26922.8|104
1680681600000|2023-04-05 08:00:00|26955.3|26940.3|26957.8|26942.8|26972.8|26957.8|26932.8|26917.8|136
1680681900000|2023-04-05 08:05:00|26960.3|26945.3|26957.8|26942.8|26982.8|26967.8|26950.3|26935.3|115
1680682200000|2023-04-05 08:10:00|26960.3|26945.3|26932.8|26917.8|26967.8|26952.8|26927.8|26912.8|55
1680682500000|2023-04-05 08:15:00|26927.8|26912.8|26917.8|26902.8|26937.8|26922.8|26907.8|26892.8|78
1680682800000|2023-04-05 08:20:00|26915.3|26900.3|26927.8|26912.8|26932.8|26917.8|26907.8|26892.8|94
1680683100000|2023-04-05 08:25:00|26922.8|26907.8|26915.3|26900.3|26927.8|26912.8|26912.8|26897.8|79
1680683400000|2023-04-05 08:30:00|26912.8|26897.8|26924.5|26909.5|26927.8|26912.8|26907.8|26892.8|67
1680683700000|2023-04-05 08:35:00|26922|26907|26938.7|26923.7|26938.7|26923.7|26911|26896|84
1680684000000|2023-04-05 08:40:00|26933.7|26918.7|26925.9|26910.9|26960.9|26945.9|26923.4|26908.4|93
1680684300000|2023-04-05 08:45:00|26923.4|26908.4|26905.9|26890.9|26950.9|26935.9|26903.4|26888.4|123
1680684600000|2023-04-05 08:50:00|26900.9|26885.9|26920.9|26905.9|26940.9|26925.9|26900.9|26885.9|75
1680684900000|2023-04-05 08:55:00|26923.4|26908.4|26920.9|26905.9|26930.9|26915.9|26915.9|26900.9|37
1680685200000|2023-04-05 09:00:00|26915.9|26900.9|26945.9|26930.9|26950.9|26935.9|26903.4|26888.4|128
1680685500000|2023-04-05 09:05:00|26948.4|26933.4|26960.9|26945.9|26970.9|26955.9|26945.9|26930.9|64
1680685800000|2023-04-05 09:10:00|26955.9|26940.9|26965.9|26950.9|26970.9|26955.9|26945.9|26930.9|53
1680686100000|2023-04-05 09:15:00|26968.4|26953.4|26950.9|26935.9|26970.9|26955.9|26945.9|26930.9|64
1680686400000|2023-04-05 09:20:00|26953.4|26938.4|26945.9|26930.9|26955.9|26940.9|26935.9|26920.9|59
1680686700000|2023-04-05 09:25:00|26948.4|26933.4|26940.9|26925.9|26950.9|26935.9|26935.9|26920.9|34
1680687000000|2023-04-05 09:30:00|26935.9|26920.9|26915.9|26900.9|26935.9|26920.9|26905.9|26890.9|108
1680687300000|2023-04-05 09:35:00|26913.4|26898.4|26920.9|26905.9|26930.9|26915.9|26910.9|26895.9|61
1680687600000|2023-04-05 09:40:00|26925.9|26910.9|26930.9|26915.9|26940.9|26925.9|26923.4|26908.4|99
1680687900000|2023-04-05 09:45:00|26925.9|26910.9|26945.9|26930.9|26955.9|26940.9|26925.9|26910.9|53
1680688200000|2023-04-05 09:50:00|26948.4|26933.4|26935.9|26920.9|26950.9|26935.9|26930.9|26915.9|28
1680688500000|2023-04-05 09:55:00|26933.4|26918.4|26930.9|26915.9|26935.9|26920.9|26915.9|26900.9|45
1680688800000|2023-04-05 10:00:00|26928.4|26913.4|26930.9|26915.9|26930.9|26915.9|26915.9|26900.9|61
1680689100000|2023-04-05 10:05:00|26933.4|26918.4|26930.9|26915.9|26935.9|26920.9|26920.9|26905.9|50
1680689400000|2023-04-05 10:10:00|26928.4|26913.4|26950.9|26935.9|26955.9|26940.9|26928.4|26913.4|34
1680689700000|2023-04-05 10:15:00|26955.9|26940.9|26945.9|26930.9|26955.9|26940.9|26938.4|26923.4|42
1680690000000|2023-04-05 10:20:00|26943.4|26928.4|26943.4|26928.4|26945.9|26930.9|26940.9|26925.9|27
1680690300000|2023-04-05 10:25:00|26945.9|26930.9|26955.9|26940.9|26955.9|26940.9|26940.9|26925.9|28
1680690600000|2023-04-05 10:30:00|26953.4|26938.4|26945.9|26930.9|26960.9|26945.9|26945.9|26930.9|52
1680690900000|2023-04-05 10:35:00|26940.9|26925.9|26940.9|26925.9|26950.9|26935.9|26935.9|26920.9|38
1680691200000|2023-04-05 10:40:00|26938.4|26923.4|26950.9|26935.9|26955.9|26940.9|26938.4|26923.4|57
1680691500000|2023-04-05 10:45:00|26955.9|26940.9|26970.9|26955.9|26970.9|26955.9|26953.4|26938.4|68
1680691800000|2023-04-05 10:50:00|26975.9|26960.9|26970.9|26955.9|26980.9|26965.9|26965.9|26950.9|60
1680692100000|2023-04-05 10:55:00|26975.9|26960.9|26985.9|26970.9|26990.9|26975.9|26970.9|26955.9|57
1680692400000|2023-04-05 11:00:00|26988.4|26973.4|26975.9|26960.9|26995.9|26980.9|26965.9|26950.9|74
1680692700000|2023-04-05 11:05:00|26980.9|26965.9|26970.9|26955.9|26980.9|26965.9|26970.9|26955.9|32
1680693000000|2023-04-05 11:10:00|26965.9|26950.9|26968.4|26953.4|26970.9|26955.9|26963.4|26948.4|29
1680693300000|2023-04-05 11:15:00|26965.9|26950.9|26970.9|26955.9|26980.9|26965.9|26965.9|26950.9|176
1680693600000|2023-04-05 11:20:00|26973.4|26958.4|26985.9|26970.9|26985.9|26970.9|26968.4|26953.4|20
1680693900000|2023-04-05 11:25:00|26983.4|26968.4|26980.9|26965.9|26985.9|26970.9|26975.9|26960.9|248
1680694200000|2023-04-05 11:30:00|26985.9|26970.9|26980.9|26965.9|26985.9|26970.9|26965.9|26950.9|74
1680694500000|2023-04-05 11:35:00|26983.4|26968.4|26965.9|26950.9|26983.4|26968.4|26965.9|26950.9|31
1680694800000|2023-04-05 11:40:00|26966.9|26951.9|26951.9|26936.9|26966.9|26951.9|26941.9|26926.9|55
1680695100000|2023-04-05 11:45:00|26946.9|26931.9|26954.4|26939.4|26961.9|26946.9|26941.9|26926.9|72
1680695400000|2023-04-05 11:50:00|26956.9|26941.9|26941.9|26926.9|26966.9|26951.9|26941.9|26926.9|35
1680695700000|2023-04-05 11:55:00|26944.4|26929.4|26946.9|26931.9|26946.9|26931.9|26936.9|26921.9|24
1680696000000|2023-04-05 12:00:00|26951.9|26936.9|26966.9|26951.9|26966.9|26951.9|26946.9|26931.9|55
1680696300000|2023-04-05 12:05:00|26964.4|26949.4|26956.9|26941.9|26966.9|26951.9|26956.9|26941.9|26
1680696600000|2023-04-05 12:10:00|26961.9|26946.9|26956.9|26941.9|26961.9|26946.9|26951.9|26936.9|33
1680696900000|2023-04-05 12:15:00|26954.4|26939.4|26951.9|26936.9|26964.4|26949.4|26926.9|26911.9|163
1680697200000|2023-04-05 12:20:00|26949.4|26934.4|26931.9|26916.9|26951.9|26936.9|26926.9|26911.9|57
1680697500000|2023-04-05 12:25:00|26934.4|26919.4|26909.4|26894.4|26936.9|26921.9|26906.9|26891.9|59
1680697800000|2023-04-05 12:30:00|26906.9|26891.9|26881.9|26866.9|26911.9|26896.9|26871.9|26856.9|229
1680698100000|2023-04-05 12:35:00|26876.9|26861.9|26879.4|26864.4|26881.9|26866.9|26856.9|26841.9|135
1680698400000|2023-04-05 12:40:00|26881.9|26866.9|26876.9|26861.9|26886.9|26871.9|26871.9|26856.9|184
1680698700000|2023-04-05 12:45:00|26881.9|26866.9|26896.9|26881.9|26901.9|26886.9|26874.4|26859.4|52
1680699000000|2023-04-05 12:50:00|26894.4|26879.4|26886.9|26871.9|26894.4|26879.4|26876.9|26861.9|53
1680699300000|2023-04-05 12:55:00|26884.4|26869.4|26889.4|26874.4|26891.9|26876.9|26884.4|26869.4|79
1680699600000|2023-04-05 13:00:00|26886.9|26871.9|26894.4|26879.4|26901.9|26886.9|26884.4|26869.4|61
1680699900000|2023-04-05 13:05:00|26896.9|26881.9|26906.9|26891.9|26906.9|26891.9|26886.9|26871.9|61
1680700200000|2023-04-05 13:10:00|26904.4|26889.4|26921.9|26906.9|26921.9|26906.9|26896.9|26881.9|84
1680700500000|2023-04-05 13:15:00|26916.9|26901.9|26916.9|26901.9|26931.9|26916.9|26916.9|26901.9|62
1680700800000|2023-04-05 13:20:00|26911.9|26896.9|26919.4|26904.4|26926.9|26911.9|26911.9|26896.9|43
1680701100000|2023-04-05 13:25:00|26916.9|26901.9|26911.9|26896.9|26921.9|26906.9|26906.9|26891.9|44
1680701400000|2023-04-05 13:30:00|26909.4|26894.4|26916.9|26901.9|26921.9|26906.9|26904.4|26889.4|86
1680701700000|2023-04-05 13:35:00|26914.4|26899.4|26886.9|26871.9|26921.9|26906.9|26886.9|26871.9|69
1680702000000|2023-04-05 13:40:00|26884.4|26869.4|26906.9|26891.9|26926.9|26911.9|26881.9|26866.9|123
1680702300000|2023-04-05 13:45:00|26904.4|26889.4|26919.4|26904.4|26936.9|26921.9|26896.9|26881.9|101
1680702600000|2023-04-05 13:50:00|26921.9|26906.9|26939.4|26924.4|26951.9|26936.9|26916.9|26901.9|150
1680702900000|2023-04-05 13:55:00|26936.9|26921.9|26929.4|26914.4|26936.9|26921.9|26926.9|26911.9|72
1680703200000|2023-04-05 14:00:00|26934.4|26919.4|26871.9|26856.9|26936.9|26921.9|26871.9|26856.9|272
1680703500000|2023-04-05 14:05:00|26874.4|26859.4|26876.9|26861.9|26886.9|26871.9|26851.9|26836.9|138
1680703800000|2023-04-05 14:10:00|26875.2|26860.2|26850.2|26835.2|26880.2|26865.2|26845.2|26830.2|116
1680704100000|2023-04-05 14:15:00|26847.7|26832.7|26855.2|26840.2|26865.2|26850.2|26845.2|26830.2|79
1680704400000|2023-04-05 14:20:00|26860.2|26845.2|26895.2|26880.2|26900.2|26885.2|26860.2|26845.2|147
1680704700000|2023-04-05 14:25:00|26900.2|26885.2|26865.2|26850.2|26902.7|26887.7|26865.2|26850.2|113
1680705000000|2023-04-05 14:30:00|26862.7|26847.7|26890.2|26875.2|26895.2|26880.2|26860.2|26845.2|235
1680705300000|2023-04-05 14:35:00|26885.2|26870.2|26880.2|26865.2|26890.2|26875.2|26870.2|26855.2|128
1680705600000|2023-04-05 14:40:00|26877.7|26862.7|26845.2|26830.2|26877.7|26862.7|26845.2|26830.2|144
1680705900000|2023-04-05 14:45:00|26840.2|26825.2|26835.2|26820.2|26847.7|26832.7|26832.7|26817.7|169
1680706200000|2023-04-05 14:50:00|26830.2|26815.2|26830.2|26815.2|26837.7|26822.7|26822.7|26807.7|234
1680706500000|2023-04-05 14:55:00|26827.7|26812.7|26820.2|26805.2|26830.2|26815.2|26820.2|26805.2|166
1680706800000|2023-04-05 15:00:00|26815.2|26800.2|26815.2|26800.2|26815.2|26800.2|26785.2|26770.2|371
1680707100000|2023-04-05 15:05:00|26812.7|26797.7|26840.2|26825.2|26845.2|26830.2|26810.2|26795.2|137
1680707400000|2023-04-05 15:10:00|26845.2|26830.2|26855.2|26840.2|26865.2|26850.2|26840.2|26825.2|111
1680707700000|2023-04-05 15:15:00|26850.2|26835.2|26865.2|26850.2|26870.2|26855.2|26850.2|26835.2|167
1680708000000|2023-04-05 15:20:00|26860.2|26845.2|26855.2|26840.2|26867.7|26852.7|26850.2|26835.2|158
1680708300000|2023-04-05 15:25:00|26850.2|26835.2|26855.2|26840.2|26855.2|26840.2|26845.2|26830.2|236
1680708600000|2023-04-05 15:30:00|26860.2|26845.2|26885.2|26870.2|26885.2|26870.2|26850.2|26835.2|301
1680708900000|2023-04-05 15:35:00|26882.7|26867.7|26900.2|26885.2|26907.7|26892.7|26880.2|26865.2|184
1680709200000|2023-04-05 15:40:00|26905.2|26890.2|26900.2|26885.2|26912.7|26897.7|26895.2|26880.2|88
1680709500000|2023-04-05 15:45:00|26905.2|26890.2|26910.2|26895.2|26920.2|26905.2|26900.2|26885.2|51
1680709800000|2023-04-05 15:50:00|26912.7|26892.7|26902.7|26882.7|26917.7|26897.7|26902.7|26882.7|34
1680710100000|2023-04-05 15:55:00|26907.7|26887.7|26917.7|26897.7|26922.7|26902.7|26907.7|26882.7|68
1680710400000|2023-04-05 16:00:00|26922.7|26892.7|26907.7|26887.7|26922.7|26902.7|26907.7|26887.7|59
1680710700000|2023-04-05 16:05:00|26912.7|26892.7|26892.7|26872.7|26912.7|26892.7|26887.7|26867.7|36
1680711000000|2023-04-05 16:10:00|26897.7|26877.7|26892.7|26872.7|26902.7|26882.7|26887.7|26867.7|26
1680711300000|2023-04-05 16:15:00|26897.7|26877.7|26902.7|26882.7|26902.7|26882.7|26882.7|26862.7|54
1680711600000|2023-04-05 16:20:00|26907.7|26887.7|26902.7|26882.7|26907.7|26887.7|26892.7|26872.7|28
1680711900000|2023-04-05 16:25:00|26897.7|26877.7|26887.7|26867.7|26902.7|26882.7|26877.7|26857.7|80
1680712200000|2023-04-05 16:30:00|26882.7|26862.7|26877.7|26857.7|26882.7|26862.7|26867.7|26847.7|52
1680712500000|2023-04-05 16:35:00|26882.7|26862.7|26887.7|26862.7|26897.7|26877.7|26882.7|26862.7|34
1680712800000|2023-04-05 16:40:00|26882.7|26867.7|26882.7|26862.7|26887.7|26867.7|26877.7|26852.7|32
1680713100000|2023-04-05 16:45:00|26877.7|26857.7|26872.7|26852.7|26882.7|26862.7|26867.7|26842.7|14
1680713400000|2023-04-05 16:50:00|26867.7|26847.7|26877.7|26857.7|26877.7|26857.7|26867.7|26847.7|12
1680713700000|2023-04-05 16:55:00|26882.7|26862.7|26872.7|26852.7|26882.7|26862.7|26872.7|26852.7|13
1680714000000|2023-04-05 17:00:00|26867.7|26847.7|26882.7|26857.7|26882.7|26857.7|26867.7|26847.7|13
1680714300000|2023-04-05 17:05:00|26887.7|26862.7|26882.7|26857.7|26892.7|26872.7|26877.7|26857.7|16
1680714600000|2023-04-05 17:10:00|26877.7|26862.7|26887.7|26867.7|26897.7|26877.7|26877.7|26857.7|30
1680714900000|2023-04-05 17:15:00|26892.7|26872.7|26907.7|26887.7|26907.7|26887.7|26892.7|26872.7|21
1680715200000|2023-04-05 17:20:00|26912.7|26892.7|26907.7|26887.7|26917.7|26897.7|26902.7|26882.7|25
1680715500000|2023-04-05 17:25:00|26902.7|26882.7|26902.7|26882.7|26917.7|26892.7|26902.7|26882.7|14
1680715800000|2023-04-05 17:30:00|26897.7|26877.7|26902.7|26882.7|26907.7|26887.7|26892.7|26872.7|10
1680716100000|2023-04-05 17:35:00|26897.7|26877.7|26897.7|26877.7|26902.7|26882.7|26897.7|26872.7|2
1680716400000|2023-04-05 17:40:00|26902.7|26872.7|26892.7|26872.7|26902.7|26877.7|26892.7|26867.7|3
1680716700000|2023-04-05 17:45:00|26887.7|26867.7|26892.7|26867.7|26892.7|26872.7|26887.7|26867.7|6
1680717000000|2023-04-05 17:50:00|26897.7|26872.7|26892.7|26872.7|26907.7|26882.7|26892.7|26872.7|10
1680717300000|2023-04-05 17:55:00|26897.7|26867.7|26897.7|26872.7|26897.7|26877.7|26887.7|26867.7|12
1680717600000|2023-04-05 18:00:00|26892.7|26877.7|26917.7|26897.7|26917.7|26897.7|26892.7|26872.7|5
1680717900000|2023-04-05 18:05:00|26912.7|26892.7|26912.7|26892.7|26922.7|26902.7|26912.7|26892.7|12
1680718200000|2023-04-05 18:10:00|26902.7|26882.7|26907.7|26887.7|26912.7|26892.7|26902.7|26882.7|35
1680718500000|2023-04-05 18:15:00|26912.7|26882.7|26912.7|26892.7|26912.7|26892.7|26907.7|26882.7|14
1680718800000|2023-04-05 18:20:00|26907.7|26887.7|26897.7|26877.7|26907.7|26887.7|26897.7|26877.7|11
1680719100000|2023-04-05 18:25:00|26902.7|26882.7|26895.2|26880.2|26907.7|26887.7|26895.2|26877.7|3
1680719400000|2023-04-05 18:30:00|26900.2|26885.2|26905.2|26890.2|26910.2|26895.2|26895.2|26880.2|10
1680719700000|2023-04-05 18:35:00|26902.7|26887.7|26915.2|26900.2|26922.7|26907.7|26902.7|26887.7|22
1680720000000|2023-04-05 18:40:00|26917.7|26902.7|26905.2|26890.2|26920.2|26905.2|26897.7|26882.7|24
1680720300000|2023-04-05 18:45:00|26910.2|26895.2|26910.2|26895.2|26920.2|26905.2|26905.2|26890.2|15
1680720600000|2023-04-05 18:50:00|26912.7|26897.7|26907.7|26892.7|26915.2|26900.2|26905.2|26890.2|11
1680720900000|2023-04-05 18:55:00|26910.2|26895.2|26915.2|26900.2|26920.2|26905.2|26907.7|26892.7|4
1680721200000|2023-04-05 19:00:00|26912.7|26897.7|26905.2|26890.2|26915.2|26900.2|26905.2|26890.2|4
1680721500000|2023-04-05 19:05:00|26907.7|26892.7|26900.2|26885.2|26910.2|26895.2|26895.2|26880.2|15
1680721800000|2023-04-05 19:10:00|26897.7|26882.7|26897.7|26882.7|26900.2|26885.2|26895.2|26880.2|22
1680722100000|2023-04-05 19:15:00|26900.2|26885.2|26890.2|26875.2|26900.2|26885.2|26890.2|26875.2|25
1680722400000|2023-04-05 19:20:00|26892.7|26877.7|26897.7|26882.7|26900.2|26885.2|26890.2|26875.2|10
1680722700000|2023-04-05 19:25:00|26900.2|26885.2|26905.2|26890.2|26912.7|26897.7|26897.7|26882.7|9
1680723000000|2023-04-05 19:30:00|26907.7|26892.7|26915.2|26900.2|26915.2|26900.2|26905.2|26890.2|31
1680723300000|2023-04-05 19:35:00|26912.7|26897.7|26907.7|26892.7|26920.2|26905.2|26907.7|26892.7|12
1680723600000|2023-04-05 19:40:00|26910.2|26895.2|26920.2|26905.2|26920.2|26905.2|26900.2|26885.2|4
1680723900000|2023-04-05 19:45:00|26917.7|26902.7|26910.2|26895.2|26920.2|26905.2|26905.2|26890.2|14
1680724200000|2023-04-05 19:50:00|26912.7|26897.7|26940.2|26925.2|26945.2|26930.2|26912.7|26897.7|60
1680724500000|2023-04-05 19:55:00|26937.7|26922.7|26947.7|26932.7|26947.7|26932.7|26927.7|26912.7|31
1680724800000|2023-04-05 20:00:00|26943.6|26903.6|26944.8|26904.8|26951.6|26911.6|26941.6|26901.6|0
1680725100000|2023-04-05 20:05:00|26944.7|26904.7|26944.8|26904.8|26948.5|26908.5|26943.5|26903.5|0
1680725400000|2023-04-05 20:10:00|26944.7|26904.7|26949.7|26909.7|26949.7|26909.7|26943.5|26903.5|0
1680725700000|2023-04-05 20:15:00|26948.5|26908.5|26944.8|26904.8|26949.7|26909.7|26944.8|26904.8|0
1680726000000|2023-04-05 20:20:00|26946.6|26906.6|26949.7|26909.7|26949.7|26909.7|26946.6|26906.6|0
1680726300000|2023-04-05 20:25:00|26948.5|26908.5|26944.8|26904.8|26948.5|26908.5|26943.5|26903.5|0
1680726600000|2023-04-05 20:30:00|26944.7|26904.7|26935.4|26895.4|26944.7|26904.7|26933.6|26893.6|0
1680726900000|2023-04-05 20:35:00|26933.6|26893.6|26935.4|26895.4|26938.5|26898.5|26933.6|26893.6|0
1680727200000|2023-04-05 20:40:00|26935.5|26895.5|26938.5|26898.5|26938.5|26898.5|26935.5|26895.5|0
1680727500000|2023-04-05 20:45:00|26937.3|26897.3|26938.5|26898.5|26938.5|26898.5|26935.4|26895.4|0
1680727800000|2023-04-05 20:50:00|26937.3|26897.3|26935.4|26895.4|26937.3|26897.3|26933.6|26893.6|0
1680728100000|2023-04-05 20:55:00|26933.6|26893.6|26931.7|26891.7|26935.4|26895.4|26929.8|26889.8|0
1680728400000|2023-04-05 21:00:00|26931.8|26891.8|26933.5|26893.5|26935.4|26895.4|26927.9|26887.9|0
1680728700000|2023-04-05 21:05:00|26932.9|26892.9|26931.7|26891.7|26932.9|26892.9|26929.2|26889.2|0
1680729000000|2023-04-05 21:10:00|26931.6|26891.6|26931.7|26891.7|26932.9|26892.9|26931|26891|0
1680729300000|2023-04-05 21:15:00|26931.6|26891.6|26931|26891|26931.6|26891.6|26929.8|26889.8|0
1680729600000|2023-04-05 21:20:00|26931.1|26891.1|26933.5|26893.5|26934.2|26894.2|26931|26891|0
1680729900000|2023-04-05 21:25:00|26931.7|26891.7|26929.2|26889.2|26934.8|26894.8|26928.6|26888.6|0
1680730200000|2023-04-05 21:30:00|26929.8|26889.8|26929.2|26889.2|26929.8|26889.8|26929.2|26889.2|0
1680730500000|2023-04-05 21:35:00|26928.6|26888.6|26928.6|26888.6|26928.6|26888.6|26928.6|26888.6|0
1680730800000|2023-04-05 21:40:00|26929.2|26889.2|26929.2|26889.2|26929.2|26889.2|26929.2|26889.2|0
1680731100000|2023-04-05 21:45:00|26927.9|26887.9|26927.9|26887.9|26927.9|26887.9|26927.3|26887.3|0
1680731400000|2023-04-05 21:50:00|26926.7|26886.7|26926.7|26886.7|26926.7|26886.7|26926.7|26886.7|0
1680731700000|2023-04-05 21:55:00|26926.1|26886.1|26923|26883|26926.1|26886.1|26919.2|26879.2|0
1680732000000|2023-04-05 22:00:00|26923.6|26883.6|26912.4|26872.4|26924.8|26884.8|26911.1|26871.1|0
1680732300000|2023-04-05 22:05:00|26913|26873|26918|26878|26919.2|26879.2|26908.6|26868.6|0
1680732600000|2023-04-05 22:10:00|26919.2|26879.2|26916.1|26876.1|26919.2|26879.2|26916.1|26876.1|0
1680732900000|2023-04-05 22:15:00|26916.2|26876.2|26918|26878|26919.2|26879.2|26916.1|26876.1|0
1680733200000|2023-04-05 22:20:00|26917.9|26877.9|26932.3|26892.3|26947.3|26907.3|26916.1|26876.1|0
1680733500000|2023-04-05 22:25:00|26932.2|26892.2|26921.1|26881.1|26932.2|26892.2|26921.1|26881.1|0
1680733800000|2023-04-05 22:30:00|26922.3|26882.3|26927.3|26887.3|26929.2|26889.2|26919.2|26879.2|0
1680734100000|2023-04-05 22:35:00|26925.5|26885.5|26927.3|26887.3|26929.2|26889.2|26924.2|26884.2|0
1680734400000|2023-04-05 22:40:00|26925.5|26885.5|26927.3|26887.3|26929.2|26889.2|26922.3|26882.3|0
1680734700000|2023-04-05 22:45:00|26927.4|26887.4|26929.2|26889.2|26929.2|26889.2|26927.3|26887.3|0
1680735000000|2023-04-05 22:50:00|26929.8|26889.8|26932.3|26892.3|26935.4|26895.4|26929.2|26889.2|0
1680735300000|2023-04-05 22:55:00|26933.6|26893.6|26930.4|26890.4|26933.6|26893.6|26925.5|26885.5|0
1680735600000|2023-04-05 23:00:00|26929.8|26889.8|26929.2|26889.2|26930.4|26890.4|26924.2|26884.2|0
1680735900000|2023-04-05 23:05:00|26929.1|26889.1|26929.2|26889.2|26930.4|26890.4|26927.3|26887.3|0
1680736200000|2023-04-05 23:10:00|26930.4|26890.4|26930.4|26890.4|26930.4|26890.4|26927.3|26887.3|0
1680736500000|2023-04-05 23:15:00|26930.5|26890.5|26930.4|26890.4|26933.6|26893.6|26930.4|26890.4|0
1680736800000|2023-04-05 23:20:00|26929.8|26889.8|26930.4|26890.4|26930.4|26890.4|26927.3|26887.3|0
1680737100000|2023-04-05 23:25:00|26929.8|26889.8|26930.4|26890.4|26930.4|26890.4|26929.2|26889.2|0
1680737400000|2023-04-05 23:30:00|26930.5|26890.5|26927.3|26887.3|26932.3|26892.3|26927.3|26887.3|0
1680737700000|2023-04-05 23:35:00|26927.9|26887.9|26924.2|26884.2|26927.9|26887.9|26922.3|26882.3|0
1680738000000|2023-04-05 23:40:00|26924.8|26884.8|26922.3|26882.3|26925.5|26885.5|26921.1|26881.1|0
1680738300000|2023-04-05 23:45:00|26921.1|26881.1|26921.1|26881.1|26924.8|26884.8|26919.2|26879.2|0
1680738600000|2023-04-05 23:50:00|26921|26881|26921.1|26881.1|26925.5|26885.5|26919.2|26879.2|0
1680738900000|2023-04-05 23:55:00|26921.7|26881.7|26922.1|26882.1|26924.2|26884.2|26919.2|26879.2|0
1680739200000|2023-04-06 00:00:00|26920.9|26880.9|26929|26889|26929|26889|26920.9|26880.9|0
1680739500000|2023-04-06 00:05:00|26928.9|26888.9|26917.8|26877.8|26930.2|26890.2|26917.8|26877.8|0
1680739800000|2023-04-06 00:10:00|26917.7|26877.7|26909.7|26869.7|26917.8|26877.8|26904.7|26864.7|0
1680740100000|2023-04-06 00:15:00|26909.6|26869.6|26896.8|26856.8|26910.3|26870.3|26884.5|26844.5|0
1680740400000|2023-04-06 00:20:00|26896.9|26856.9|26890.5|26850.5|26896.9|26856.9|26890.5|26850.5|0
1680740700000|2023-04-06 00:25:00|26890.6|26850.6|26890.7|26850.7|26896.8|26856.8|26890.6|26850.6|0
1680741000000|2023-04-06 00:30:00|26893.7|26853.7|26896.8|26856.8|26902.9|26862.9|26893.7|26853.7|0
1680741300000|2023-04-06 00:35:00|26899.9|26859.9|26902.9|26862.9|26903|26863|26896.7|26856.7|0
1680741600000|2023-04-06 00:40:00|26899.9|26859.9|26902.9|26862.9|26902.9|26862.9|26896.7|26856.7|0
1680741900000|2023-04-06 00:45:00|26902.8|26862.8|26899.9|26859.9|26902.9|26862.9|26896.7|26856.7|0
1680742200000|2023-04-06 00:50:00|26896.9|26856.9|26902.9|26862.9|26902.9|26862.9|26896.7|26856.7|0
1680742500000|2023-04-06 00:55:00|26905.9|26865.9|26902.9|26862.9|26909|26869|26902.9|26862.9|0
1680742800000|2023-04-06 01:00:00|26902.8|26862.8|26902.8|26862.8|26908.9|26868.9|26902.6|26862.6|0
1680743100000|2023-04-06 01:05:00|26905.8|26865.8|26902.6|26862.6|26908.8|26868.8|26902.6|26862.6|0
1680743400000|2023-04-06 01:10:00|26902.4|26862.4|26896.5|26856.5|26902.6|26862.6|26896.4|26856.4|0
1680743700000|2023-04-06 01:15:00|26896.4|26856.4|26890.3|26850.3|26896.5|26856.5|26881.1|26841.1|0
1680744000000|2023-04-06 01:20:00|26896.3|26856.3|26884.1|26844.1|26896.4|26856.4|26883.9|26843.9|0
1680744300000|2023-04-06 01:25:00|26884.2|26844.2|26890.5|26850.5|26890.5|26850.5|26884.1|26844.1|0
1680744600000|2023-04-06 01:30:00|26890.4|26850.4|26884.2|26844.2|26890.4|26850.4|26884.1|26844.1|0
1680744900000|2023-04-06 01:35:00|26884.1|26844.1|26884.2|26844.2|26884.2|26844.2|26877.9|26837.9|0
1680745200000|2023-04-06 01:40:00|26884.3|26844.3|26884.3|26844.3|26890.4|26850.4|26884.2|26844.2|0
1680745500000|2023-04-06 01:45:00|26884.4|26844.4|26896.5|26856.5|26896.5|26856.5|26884.4|26844.4|0
1680745800000|2023-04-06 01:50:00|26896.4|26856.4|26908.6|26868.6|26908.6|26868.6|26896.4|26856.4|0
1680746100000|2023-04-06 01:55:00|26908.5|26868.5|26902.5|26862.5|26908.6|26868.6|26902.5|26862.5|0
1680746400000|2023-04-06 02:00:00|26902.4|26862.4|26896.4|26856.4|26902.5|26862.5|26896.3|26856.3|0
1680746700000|2023-04-06 02:05:00|26890.4|26850.4|26890.4|26850.4|26890.5|26850.5|26890.3|26850.3|0
1680747000000|2023-04-06 02:10:00|26890.5|26850.5|26890.5|26850.5|26890.5|26850.5|26890.4|26850.4|0
1680747300000|2023-04-06 02:15:00|26890.4|26850.4|26884.4|26844.4|26890.4|26850.4|26884.3|26844.3|0
1680747600000|2023-04-06 02:20:00|26884.3|26844.3|26887.6|26847.6|26890.6|26850.6|26884.3|26844.3|0
1680747900000|2023-04-06 02:25:00|26890.6|26850.6|26890.7|26850.7|26896.8|26856.8|26884.6|26844.6|0
1680748200000|2023-04-06 02:30:00|26890.8|26850.8|26890.5|26850.5|26896.8|26856.8|26884.4|26844.4|0
1680748500000|2023-04-06 02:35:00|26887.5|26847.5|26890.5|26850.5|26890.6|26850.6|26884.4|26844.4|0
1680748800000|2023-04-06 02:40:00|26890.4|26850.4|26884.4|26844.4|26890.4|26850.4|26884.3|26844.3|0
1680749100000|2023-04-06 02:45:00|26884.3|26844.3|26884.3|26844.3|26884.3|26844.3|26884.2|26844.2|0
1680749400000|2023-04-06 02:50:00|26890.4|26850.4|26884.3|26844.3|26890.4|26850.4|26884.2|26844.2|0
1680749700000|2023-04-06 02:55:00|26887.3|26847.3|26890.4|26850.4|26890.4|26850.4|26884.2|26844.2|0
1680750000000|2023-04-06 03:00:00|26887.3|26847.3|26884.3|26844.3|26890.4|26850.4|26884.2|26844.2|0
1680750300000|2023-04-06 03:05:00|26890.4|26850.4|26884.3|26844.3|26890.5|26850.5|26884.3|26844.3|0
1680750600000|2023-04-06 03:10:00|26884.4|26844.4|26884.3|26844.3|26884.4|26844.4|26884.3|26844.3|0
1680750900000|2023-04-06 03:15:00|26884.2|26844.2|26884.2|26844.2|26884.3|26844.3|26878.2|26838.2|0
1680751200000|2023-04-06 03:20:00|26884.3|26844.3|26884.3|26844.3|26890.4|26850.4|26878.2|26838.2|0
1680751500000|2023-04-06 03:25:00|26884.2|26844.2|26884.2|26844.2|26884.3|26844.3|26884.2|26844.2|0
1680751800000|2023-04-06 03:30:00|26884.3|26844.3|26890.3|26850.3|26890.3|26850.3|26884.2|26844.2|0
1680752100000|2023-04-06 03:35:00|26890.4|26850.4|26890.5|26850.5|26890.5|26850.5|26884.2|26844.2|0
1680752400000|2023-04-06 03:40:00|26890.6|26850.6|26890.5|26850.5|26890.6|26850.6|26890.5|26850.5|0
1680752700000|2023-04-06 03:45:00|26890.4|26850.4|26890.4|26850.4|26890.5|26850.5|26887.3|26847.3|0
1680753000000|2023-04-06 03:50:00|26890.3|26850.3|26884.2|26844.2|26890.3|26850.3|26884.1|26844.1|0
1680753300000|2023-04-06 03:55:00|26884.1|26844.1|26878|26838|26884.1|26844.1|26877.8|26837.8|0
1680753600000|2023-04-06 04:00:00|26877.9|26837.9|26878.1|26838.1|26878.1|26838.1|26871.9|26831.9|0
1680753900000|2023-04-06 04:05:00|26878.2|26838.2|26878|26838|26878.2|26838.2|26878|26838|0
1680754200000|2023-04-06 04:10:00|26878.1|26838.1|26878|26838|26878.1|26838.1|26871.9|26831.9|0
1680754500000|2023-04-06 04:15:00|26875|26835|26875|26835|26875|26835|26875|26835|0
1680754800000|2023-04-06 04:20:00|26878|26838|26872|26832|26878|26838|26871.9|26831.9|0
1680755100000|2023-04-06 04:25:00|26872.1|26832.1|26872.1|26832.1|26872.1|26832.1|26872|26832|0
1680755400000|2023-04-06 04:30:00|26872|26832|26872|26832|26872.1|26832.1|26872|26832|0
1680755700000|2023-04-06 04:35:00|26872.1|26832.1|26872.1|26832.1|26872.1|26832.1|26872|26832|0
1680756000000|2023-04-06 04:40:00|26872.2|26832.2|26875.2|26835.2|26878.3|26838.3|26872.1|26832.1|0
1680756300000|2023-04-06 04:45:00|26878.2|26838.2|26872.2|26832.2|26878.3|26838.3|26872.1|26832.1|0
1680756600000|2023-04-06 04:50:00|26872.1|26832.1|26872.1|26832.1|26872.2|26832.2|26869.1|26829.1|0
1680756900000|2023-04-06 04:55:00|26872|26832|26865.9|26825.9|26872|26832|26865.9|26825.9|0
1680757200000|2023-04-06 05:00:00|26869|26829|26865.7|26825.7|26872|26832|26865.6|26825.6|0
1680757500000|2023-04-06 05:05:00|26865.8|26825.8|26871.8|26831.8|26871.9|26831.9|26865.7|26825.7|0
1680757800000|2023-04-06 05:10:00|26871.9|26831.9|26877.9|26837.9|26877.9|26837.9|26871.8|26831.8|0
1680758100000|2023-04-06 05:15:00|26871.9|26831.9|26865.8|26825.8|26871.9|26831.9|26865.8|26825.8|0
1680758400000|2023-04-06 05:20:00|26865.7|26825.7|26862.7|26822.7|26865.7|26825.7|26859.7|26819.7|0
1680758700000|2023-04-06 05:25:00|26865.7|26825.7|26865.7|26825.7|26865.8|26825.8|26859.7|26819.7|0
1680759000000|2023-04-06 05:30:00|26862.7|26822.7|26865.7|26825.7|26865.7|26825.7|26859.7|26819.7|0
1680759300000|2023-04-06 05:35:00|26865.8|26825.8|26865.8|26825.8|26865.8|26825.8|26865.7|26825.7|0
1680759600000|2023-04-06 05:40:00|26865.7|26825.7|26865.7|26825.7|26871.8|26831.8|26865.7|26825.7|0
1680759900000|2023-04-06 05:45:00|26865.8|26825.8|26865.8|26825.8|26868.8|26828.8|26865.7|26825.7|0
1680760200000|2023-04-06 05:50:00|26868.8|26828.8|26878.2|26838.2|26881.1|26841.1|26865.8|26825.8|0
1680760500000|2023-04-06 05:55:00|26878.1|26838.1|26884.3|26844.3|26887.3|26847.3|26877.9|26837.9|0
1680760800000|2023-04-06 06:00:00|26884.2|26844.2|26907.7|26892.7|26917.7|26902.7|26880.2|26844.2|67
1680761100000|2023-04-06 06:05:00|26910.2|26895.2|26922.7|26907.7|26935.2|26920.2|26910.2|26895.2|37
1680761400000|2023-04-06 06:10:00|26920.2|26905.2|26900.2|26885.2|26922.7|26907.7|26900.2|26885.2|36
1680761700000|2023-04-06 06:15:00|26902.7|26887.7|26917.7|26902.7|26920.2|26905.2|26902.7|26887.7|11
1680762000000|2023-04-06 06:20:00|26920.2|26905.2|26915.2|26900.2|26925.2|26910.2|26915.2|26900.2|34
1680762300000|2023-04-06 06:25:00|26917.7|26902.7|26920.2|26905.2|26922.7|26907.7|26917.7|26902.7|7
1680762600000|2023-04-06 06:30:00|26922.7|26907.7|26930.2|26915.2|26935.2|26920.2|26920.2|26905.2|17
1680762900000|2023-04-06 06:35:00|26927.7|26912.7|26920.2|26905.2|26930.2|26915.2|26915.2|26900.2|36
1680763200000|2023-04-06 06:40:00|26922.7|26907.7|26915.2|26900.2|26922.7|26907.7|26915.2|26900.2|15
1680763500000|2023-04-06 06:45:00|26917.7|26902.7|26922.7|26907.7|26935.2|26920.2|26915.2|26900.2|44
1680763800000|2023-04-06 06:50:00|26925.2|26910.2|26940.2|26925.2|26950.2|26935.2|26925.2|26910.2|24
1680764100000|2023-04-06 06:55:00|26942.7|26927.7|26952.7|26937.7|26965.2|26950.2|26940.2|26925.2|156
1680764400000|2023-04-06 07:00:00|26950.2|26935.2|26990.2|26975.2|26990.2|26975.2|26950.2|26935.2|609
1680764700000|2023-04-06 07:05:00|26987.7|26972.7|27005.2|26990.2|27025.2|27010.2|26985.2|26970.2|302
1680765000000|2023-04-06 07:10:00|27002.7|26987.7|27015.2|27000.2|27025.2|27010.2|26995.2|26980.2|156
1680765300000|2023-04-06 07:15:00|27020.2|27005.2|27057.7|27042.7|27060.2|27045.2|27015.2|27000.2|179
1680765600000|2023-04-06 07:20:00|27060.2|27045.2|27040.2|27025.2|27075.2|27060.2|27025.2|27010.2|150
1680765900000|2023-04-06 07:25:00|27035.2|27020.2|27075.2|27060.2|27082.7|27067.7|27030.2|27015.2|251
1680766200000|2023-04-06 07:30:00|27080.2|27065.2|27070.2|27055.2|27090.2|27075.2|27060.2|27045.2|160
1680766500000|2023-04-06 07:35:00|27072.7|27057.7|27050.2|27035.2|27077.7|27062.7|27040.2|27025.2|105
1680766800000|2023-04-06 07:40:00|27053|27038|27023|27008|27053|27038|27018|27003|196
1680767100000|2023-04-06 07:45:00|27028|27013|27038|27023|27053|27038|27023|27008|83
1680767400000|2023-04-06 07:50:00|27043|27028|27080.5|27065.5|27083|27068|27038|27023|102
1680767700000|2023-04-06 07:55:00|27078|27063|27073|27058|27095.5|27080.5|27068|27053|152
1680768000000|2023-04-06 08:00:00|27075.5|27060.5|27108|27093|27113|27098|27053|27038|261
1680768300000|2023-04-06 08:05:00|27103|27088|27103|27088|27128|27113|27093|27078|139
1680768600000|2023-04-06 08:10:00|27108|27093|27103|27088|27113|27098|27098|27083|53
1680768900000|2023-04-06 08:15:00|27098|27083|27068|27053|27103|27088|27063|27048|165
1680769200000|2023-04-06 08:20:00|27073|27058|27063|27048|27075.5|27060.5|27053|27038|42
1680769500000|2023-04-06 08:25:00|27058|27043|27058|27043|27068|27053|27053|27038|42
1680769800000|2023-04-06 08:30:00|27060.5|27045.5|27078|27063|27078|27063|27060.5|27045.5|57
1680770100000|2023-04-06 08:35:00|27075.5|27060.5|27068|27053|27083|27068|27058|27043|42
1680770400000|2023-04-06 08:40:00|27063|27048|27058|27043|27068|27053|27048|27033|45
1680770700000|2023-04-06 08:45:00|27063|27048|27053|27038|27063|27048|27048|27033|45
1680771000000|2023-04-06 08:50:00|27050.5|27035.5|27053|27038|27058|27043|27040.5|27025.5|45
1680771300000|2023-04-06 08:55:00|27055.5|27040.5|27073|27058|27073|27058|27053|27038|42
1680771600000|2023-04-06 09:00:00|27068|27053|27073|27058|27083|27068|27068|27053|48
1680771900000|2023-04-06 09:05:00|27068|27053|27063|27048|27073|27058|27053|27038|45
1680772200000|2023-04-06 09:10:00|27065.5|27050.5|27053|27038|27068|27053|27053|27038|21
1680772500000|2023-04-06 09:15:00|27058|27043|27028|27013|27058|27043|27023|27008|90
1680772800000|2023-04-06 09:20:00|27025.5|27010.5|27018|27003|27028|27013|27008|26993|67
1680773100000|2023-04-06 09:25:00|27020.5|27005.5|27023|27008|27038|27023|27018|27003|26
1680773400000|2023-04-06 09:30:00|27018|27003|27028|27013|27033|27018|27018|27003|45
1680773700000|2023-04-06 09:35:00|27023|27008|27043|27028|27043|27028|27023|27008|35
1680774000000|2023-04-06 09:40:00|27045.5|27030.5|27058|27043|27058|27043|27043|27028|67
1680774300000|2023-04-06 09:45:00|27063|27048|27053|27038|27073|27058|27048|27033|37
1680774600000|2023-04-06 09:50:00|27055.5|27040.5|27113|27098|27113|27098|27053|27038|129
1680774900000|2023-04-06 09:55:00|27110.5|27095.5|27083|27068|27113|27098|27078|27063|100
1680775200000|2023-04-06 10:00:00|27073|27058|27063|27048|27088|27073|27043|27028|158
1680775500000|2023-04-06 10:05:00|27058|27043|27085.5|27070.5|27090.5|27075.5|27058|27043|35
1680775800000|2023-04-06 10:10:00|27083|27068|27110.5|27095.5|27113|27098|27083|27068|76
1680776100000|2023-04-06 10:15:00|27113|27098|27123|27108|27138|27123|27108|27093|207
1680776400000|2023-04-06 10:20:00|27118|27103|27113|27098|27118|27103|27103|27088|52
1680776700000|2023-04-06 10:25:00|27118|27103|27098|27083|27118|27103|27098|27083|83
1680777000000|2023-04-06 10:30:00|27095.5|27080.5|27093|27078|27113|27098|27088|27073|95
1680777300000|2023-04-06 10:35:00|27090.5|27075.5|27088|27073|27098|27083|27078|27063|38
1680777600000|2023-04-06 10:40:00|27093|27078|27113|27098|27113|27098|27090.5|27075.5|52
1680777900000|2023-04-06 10:45:00|27110.5|27095.5|27113|27098|27118|27103|27108|27093|47
1680778200000|2023-04-06 10:50:00|27110.5|27095.5|27113|27098|27118|27103|27103|27088|21
1680778500000|2023-04-06 10:55:00|27108|27093|27118|27103|27118|27103|27108|27093|545
1680778800000|2023-04-06 11:00:00|27115.5|27100.5|27118|27103|27128|27113|27113|27098|1081
1680779100000|2023-04-06 11:05:00|27113|27098|27123|27108|27123|27108|27108|27093|46
1680779400000|2023-04-06 11:10:00|27133|27118|27123|27108|27133|27118|27118|27103|48
1680779700000|2023-04-06 11:15:00|27128|27113|27113|27098|27128|27113|27113|27098|55
1680780000000|2023-04-06 11:20:00|27108|27093|27113|27098|27113|27098|27103|27088|41
1680780300000|2023-04-06 11:25:00|27110.5|27095.5|27128|27113|27128|27113|27108|27093|35
1680780600000|2023-04-06 11:30:00|27133|27118|27125.5|27110.5|27143|27128|27118|27103|99
1680780900000|2023-04-06 11:35:00|27128|27113|27128|27113|27128|27113|27123|27108|24
1680781200000|2023-04-06 11:40:00|27125.9|27110.9|27110.9|27095.9|27125.9|27110.9|27105.9|27090.9|39
1680781500000|2023-04-06 11:45:00|27115.9|27100.9|27118.4|27103.4|27125.9|27110.9|27105.9|27090.9|38
1680781800000|2023-04-06 11:50:00|27120.9|27105.9|27123.4|27108.4|27125.9|27110.9|27120.9|27105.9|21
1680782100000|2023-04-06 11:55:00|27125.9|27110.9|27155.9|27140.9|27160.9|27145.9|27123.4|27108.4|159
1680782400000|2023-04-06 12:00:00|27160.9|27145.9|27135.9|27120.9|27165.9|27150.9|27135.9|27120.9|129
1680782700000|2023-04-06 12:05:00|27140.9|27125.9|27133.4|27118.4|27145.9|27130.9|27130.9|27115.9|71
1680783000000|2023-04-06 12:10:00|27130.9|27115.9|27125.9|27110.9|27135.9|27120.9|27125.9|27110.9|79
1680783300000|2023-04-06 12:15:00|27123.4|27108.4|27110.9|27095.9|27125.9|27110.9|27103.4|27088.4|51
1680783600000|2023-04-06 12:20:00|27108.4|27093.4|27110.9|27095.9|27115.9|27100.9|27105.9|27090.9|64
1680783900000|2023-04-06 12:25:00|27108.4|27093.4|27108.4|27093.4|27115.9|27100.9|27100.9|27085.9|66
1680784200000|2023-04-06 12:30:00|27110.9|27095.9|27120.9|27105.9|27125.9|27110.9|27103.4|27088.4|89
1680784500000|2023-04-06 12:35:00|27115.9|27100.9|27125.9|27110.9|27125.9|27110.9|27100.9|27085.9|94
1680784800000|2023-04-06 12:40:00|27123.4|27108.4|27130.9|27115.9|27130.9|27115.9|27115.9|27100.9|59
1680785100000|2023-04-06 12:45:00|27125.9|27110.9|27138.4|27123.4|27140.9|27125.9|27115.9|27100.9|45
1680785400000|2023-04-06 12:50:00|27140.9|27125.9|27115.9|27100.9|27140.9|27125.9|27115.9|27100.9|80
1680785700000|2023-04-06 12:55:00|27110.9|27095.9|27115.9|27100.9|27120.9|27105.9|27110.9|27095.9|98
1680786000000|2023-04-06 13:00:00|27120.9|27105.9|27100.9|27085.9|27120.9|27105.9|27098.4|27083.4|107
1680786300000|2023-04-06 13:05:00|27105.9|27090.9|27105.9|27090.9|27115.9|27100.9|27105.9|27090.9|46
1680786600000|2023-04-06 13:10:00|27100.9|27085.9|27085.9|27070.9|27100.9|27085.9|27083.4|27068.4|63
1680786900000|2023-04-06 13:15:00|27083.4|27068.4|27080.9|27065.9|27085.9|27070.9|27075.9|27060.9|64
1680787200000|2023-04-06 13:20:00|27085.9|27070.9|27060.9|27045.9|27090.9|27075.9|27060.9|27045.9|49
1680787500000|2023-04-06 13:25:00|27065.9|27050.9|27060.9|27045.9|27068.4|27053.4|27055.9|27040.9|464
1680787800000|2023-04-06 13:30:00|27058.4|27043.4|27050.9|27035.9|27065.9|27050.9|27040.9|27025.9|131
1680788100000|2023-04-06 13:35:00|27053.4|27038.4|27075.9|27060.9|27085.9|27070.9|27048.4|27033.4|274
1680788400000|2023-04-06 13:40:00|27080.9|27065.9|27080.9|27065.9|27080.9|27065.9|27060.9|27045.9|130
1680788700000|2023-04-06 13:45:00|27075.9|27060.9|27080.9|27065.9|27085.9|27070.9|27065.9|27050.9|173
1680789000000|2023-04-06 13:50:00|27085.9|27070.9|27090.9|27075.9|27095.9|27080.9|27083.4|27068.4|104
1680789300000|2023-04-06 13:55:00|27085.9|27070.9|27120.9|27105.9|27120.9|27105.9|27085.9|27070.9|130
1680789600000|2023-04-06 14:00:00|27125.9|27110.9|27155.9|27140.9|27180.9|27165.9|27120.9|27105.9|442
1680789900000|2023-04-06 14:05:00|27160.9|27145.9|27175.9|27160.9|27180.9|27165.9|27155.9|27140.9|164
1680790200000|2023-04-06 14:10:00|27173.2|27158.2|27180.7|27165.7|27198.2|27183.2|27173.2|27158.2|144
1680790500000|2023-04-06 14:15:00|27178.2|27163.2|27173.2|27158.2|27198.2|27183.2|27173.2|27158.2|153
1680790800000|2023-04-06 14:20:00|27168.2|27153.2|27163.2|27148.2|27178.2|27163.2|27153.2|27138.2|161
1680791100000|2023-04-06 14:25:00|27158.2|27143.2|27173.2|27158.2|27173.2|27158.2|27158.2|27143.2|122
1680791400000|2023-04-06 14:30:00|27170.7|27155.7|27178.2|27163.2|27178.2|27163.2|27163.2|27148.2|216
1680791700000|2023-04-06 14:35:00|27183.2|27168.2|27163.2|27148.2|27183.2|27168.2|27158.2|27143.2|225
1680792000000|2023-04-06 14:40:00|27168.2|27153.2|27153.2|27138.2|27168.2|27153.2|27143.2|27128.2|245
1680792300000|2023-04-06 14:45:00|27150.7|27135.7|27165.7|27150.7|27178.2|27163.2|27148.2|27133.2|275
1680792600000|2023-04-06 14:50:00|27163.2|27148.2|27183.2|27168.2|27188.2|27173.2|27163.2|27148.2|117
1680792900000|2023-04-06 14:55:00|27178.2|27163.2|27188.2|27173.2|27188.2|27173.2|27173.2|27158.2|173
1680793200000|2023-04-06 15:00:00|27180.7|27165.7|27218.2|27203.2|27218.2|27203.2|27178.2|27163.2|269
1680793500000|2023-04-06 15:05:00|27223.2|27208.2|27218.2|27203.2|27233.2|27218.2|27213.2|27198.2|197
1680793800000|2023-04-06 15:10:00|27223.2|27208.2|27213.2|27198.2|27223.2|27208.2|27208.2|27193.2|184
1680794100000|2023-04-06 15:15:00|27218.2|27203.2|27213.2|27198.2|27220.7|27205.7|27208.2|27193.2|216
1680794400000|2023-04-06 15:20:00|27215.7|27200.7|27203.2|27188.2|27218.2|27203.2|27198.2|27183.2|233
1680794700000|2023-04-06 15:25:00|27200.7|27185.7|27213.2|27198.2|27213.2|27198.2|27198.2|27183.2|279
1680795000000|2023-04-06 15:30:00|27210.7|27195.7|27208.2|27193.2|27233.2|27218.2|27203.2|27188.2|305
1680795300000|2023-04-06 15:35:00|27213.2|27198.2|27228.2|27213.2|27228.2|27213.2|27208.2|27193.2|156
1680795600000|2023-04-06 15:40:00|27230.7|27215.7|27243.2|27228.2|27248.2|27233.2|27230.7|27215.7|78
1680795900000|2023-04-06 15:45:00|27238.2|27223.2|27245.7|27230.7|27253.2|27238.2|27238.2|27223.2|127
1680796200000|2023-04-06 15:50:00|27250.7|27225.7|27250.7|27230.7|27250.7|27230.7|27245.7|27225.7|10
1680796500000|2023-04-06 15:55:00|27255.7|27235.7|27265.7|27245.7|27270.7|27245.7|27255.7|27235.7|30
1680796800000|2023-04-06 16:00:00|27270.7|27250.7|27270.7|27250.7|27280.7|27260.7|27265.7|27245.7|47
1680797100000|2023-04-06 16:05:00|27275.7|27255.7|27270.7|27250.7|27280.7|27260.7|27260.7|27240.7|30
1680797400000|2023-04-06 16:10:00|27275.7|27245.7|27285.7|27260.7|27285.7|27265.7|27275.7|27245.7|29
1680797700000|2023-04-06 16:15:00|27280.7|27265.7|27275.7|27255.7|27290.7|27270.7|27275.7|27255.7|13
1680798000000|2023-04-06 16:20:00|27280.7|27260.7|27275.7|27255.7|27280.7|27260.7|27270.7|27250.7|14
1680798300000|2023-04-06 16:25:00|27270.7|27250.7|27270.7|27250.7|27275.7|27250.7|27265.7|27245.7|11
1680798600000|2023-04-06 16:30:00|27275.7|27255.7|27295.7|27275.7|27305.7|27280.7|27275.7|27255.7|57
1680798900000|2023-04-06 16:35:00|27300.7|27280.7|27305.7|27280.7|27310.7|27285.7|27295.7|27275.7|19
1680799200000|2023-04-06 16:40:00|27300.7|27285.7|27315.7|27295.7|27315.7|27295.7|27300.7|27280.7|17
1680799500000|2023-04-06 16:45:00|27320.7|27290.7|27305.7|27285.7|27320.7|27295.7|27305.7|27280.7|22
1680799800000|2023-04-06 16:50:00|27310.7|27280.7|27305.7|27285.7|27315.7|27295.7|27305.7|27280.7|15
1680800100000|2023-04-06 16:55:00|27300.7|27280.7|27295.7|27275.7|27305.7|27285.7|27295.7|27275.7|18
1680800400000|2023-04-06 17:00:00|27290.7|27270.7|27300.7|27280.7|27300.7|27280.7|27290.7|27265.7|18
1680800700000|2023-04-06 17:05:00|27295.7|27275.7|27295.7|27275.7|27300.7|27280.7|27290.7|27270.7|18
1680801000000|2023-04-06 17:10:00|27300.7|27280.7|27290.7|27270.7|27300.7|27280.7|27290.7|27270.7|2
1680801300000|2023-04-06 17:15:00|27295.7|27275.7|27295.7|27275.7|27300.7|27280.7|27295.7|27270.7|4
1680801600000|2023-04-06 17:20:00|27300.7|27280.7|27300.7|27280.7|27300.7|27280.7|27295.7|27275.7|5
1680801900000|2023-04-06 17:25:00|27295.7|27275.7|27290.7|27270.7|27295.7|27280.7|27290.7|27270.7|11
1680802200000|2023-04-06 17:30:00|27295.7|27275.7|27290.7|27270.7|27300.7|27280.7|27290.7|27270.7|29
1680802500000|2023-04-06 17:35:00|27295.7|27275.7|27300.7|27280.7|27305.7|27285.7|27290.7|27270.7|9
1680802800000|2023-04-06 17:40:00|27295.7|27275.7|27295.7|27275.7|27300.7|27280.7|27290.7|27270.7|15
1680803100000|2023-04-06 17:45:00|27300.7|27280.7|27295.7|27270.7|27300.7|27280.7|27290.7|27270.7|16
1680803400000|2023-04-06 17:50:00|27290.7|27275.7|27290.7|27270.7|27295.7|27275.7|27290.7|27270.7|14
1680803700000|2023-04-06 17:55:00|27285.7|27265.7|27285.7|27265.7|27290.7|27270.7|27285.7|27265.7|9
1680804000000|2023-04-06 18:00:00|27290.7|27270.7|27295.7|27275.7|27300.7|27275.7|27290.7|27265.7|14
1680804300000|2023-04-06 18:05:00|27300.7|27280.7|27295.7|27275.7|27300.7|27280.7|27290.7|27270.7|5
1680804600000|2023-04-06 18:10:00|27300.7|27280.7|27290.7|27270.7|27300.7|27280.7|27290.7|27270.7|11
1680804900000|2023-04-06 18:15:00|27295.7|27275.7|27295.7|27275.7|27300.7|27280.7|27295.7|27270.7|15
1680805200000|2023-04-06 18:20:00|27290.7|27270.7|27295.7|27275.7|27300.7|27280.7|27290.7|27270.7|17
1680805500000|2023-04-06 18:25:00|27300.7|27280.7|27295.7|27280.7|27300.7|27280.7|27295.7|27275.7|17
1680805800000|2023-04-06 18:30:00|27298.2|27283.2|27298.2|27283.2|27303.2|27288.2|27293.2|27278.2|19
1680806100000|2023-04-06 18:35:00|27295.7|27280.7|27293.2|27278.2|27300.7|27285.7|27293.2|27278.2|9
1680806400000|2023-04-06 18:40:00|27295.7|27280.7|27288.2|27273.2|27295.7|27280.7|27283.2|27268.2|8
1680806700000|2023-04-06 18:45:00|27290.7|27275.7|27288.2|27273.2|27293.2|27278.2|27283.2|27268.2|7
1680807000000|2023-04-06 18:50:00|27290.7|27275.7|27293.2|27278.2|27295.7|27280.7|27283.2|27268.2|18
1680807300000|2023-04-06 18:55:00|27290.7|27275.7|27273.2|27258.2|27290.7|27275.7|27270.7|27255.7|7
1680807600000|2023-04-06 19:00:00|27278.2|27263.2|27273.2|27258.2|27283.2|27268.2|27273.2|27258.2|13
1680807900000|2023-04-06 19:05:00|27275.7|27260.7|27273.2|27258.2|27280.7|27265.7|27273.2|27258.2|10
1680808200000|2023-04-06 19:10:00|27270.7|27255.7|27268.2|27253.2|27273.2|27258.2|27263.2|27248.2|17
1680808500000|2023-04-06 19:15:00|27265.7|27250.7|27263.2|27248.2|27265.7|27250.7|27258.2|27243.2|38
1680808800000|2023-04-06 19:20:00|27260.7|27245.7|27265.7|27250.7|27270.7|27255.7|27260.7|27245.7|28
1680809100000|2023-04-06 19:25:00|27268.2|27253.2|27270.7|27255.7|27278.2|27263.2|27263.2|27248.2|23
1680809400000|2023-04-06 19:30:00|27273.2|27258.2|27270.7|27255.7|27275.7|27260.7|27268.2|27253.2|15
1680809700000|2023-04-06 19:35:00|27273.2|27258.2|27263.2|27248.2|27278.2|27263.2|27263.2|27248.2|15
1680810000000|2023-04-06 19:40:00|27260.7|27245.7|27258.2|27243.2|27260.7|27245.7|27248.2|27233.2|7
1680810300000|2023-04-06 19:45:00|27253.2|27238.2|27260.7|27245.7|27260.7|27245.7|27253.2|27238.2|10
1680810600000|2023-04-06 19:50:00|27263.2|27248.2|27228.2|27213.2|27263.2|27248.2|27225.7|27210.7|96
1680810900000|2023-04-06 19:55:00|27220.7|27205.7|27238.2|27223.2|27243.2|27228.2|27220.7|27205.7|43
1680811200000|2023-04-06 20:00:00|27243.7|27203.7|27235.5|27195.5|27245.5|27205.5|27234.2|27194.2|0
1680811500000|2023-04-06 20:05:00|27234.2|27194.2|27240.4|27200.4|27243.7|27203.7|27234.2|27194.2|0
1680811800000|2023-04-06 20:10:00|27239.1|27199.1|27242.3|27202.3|27243.6|27203.6|27239.1|27199.1|0
1680812100000|2023-04-06 20:15:00|27242.2|27202.2|27240.4|27200.4|27242.2|27202.2|27239.1|27199.1|0
1680812400000|2023-04-06 20:20:00|27240.5|27200.5|27239.1|27199.1|27242.3|27202.3|27239.1|27199.1|0
1680812700000|2023-04-06 20:25:00|27237.3|27197.3|27237.3|27197.3|27239.1|27199.1|27237.3|27197.3|0
1680813000000|2023-04-06 20:30:00|27239.1|27199.1|27243.6|27203.6|27243.6|27203.6|27239.1|27199.1|0
1680813300000|2023-04-06 20:35:00|27243.5|27203.5|27243.6|27203.6|27243.6|27203.6|27242.3|27202.3|0
1680813600000|2023-04-06 20:40:00|27243.5|27203.5|27242.3|27202.3|27243.5|27203.5|27242.3|27202.3|0
1680813900000|2023-04-06 20:45:00|27242.9|27202.9|27242.3|27202.3|27243.6|27203.6|27242.3|27202.3|0
1680814200000|2023-04-06 20:50:00|27243.6|27203.6|27239.1|27199.1|27243.6|27203.6|27236|27196|0
1680814500000|2023-04-06 20:55:00|27237.3|27197.3|27237.3|27197.3|27239.1|27199.1|27236.6|27196.6|0
1680814800000|2023-04-06 21:00:00|27237.2|27197.2|27237.3|27197.3|27237.3|27197.3|27235.4|27195.4|0
1680815700000|2023-04-06 21:15:00|27237.2|27197.2|27236|27196|27237.3|27197.3|27234.8|27194.8|0
1680816000000|2023-04-06 21:20:00|27236.1|27196.1|27236|27196|27237.3|27197.3|27236|27196|0
1680816300000|2023-04-06 21:25:00|27236.6|27196.6|27234.1|27194.1|27237.3|27197.3|27233.5|27193.5|0
1680816600000|2023-04-06 21:30:00|27233.5|27193.5|27234.1|27194.1|27234.1|27194.1|27233.5|27193.5|0
1680816900000|2023-04-06 21:35:00|27234|27194|27233.5|27193.5|27234.1|27194.1|27231|27191|0
1680817200000|2023-04-06 21:40:00|27234.1|27194.1|27232.9|27192.9|27234.8|27194.8|27232.2|27192.2|0
1680817500000|2023-04-06 21:45:00|27233.5|27193.5|27234.1|27194.1|27234.8|27194.8|27232.9|27192.9|0
1680818100000|2023-04-06 21:55:00|27232.9|27192.9|27228.5|27188.5|27234.8|27194.8|27228.5|27188.5|0
1680818400000|2023-04-06 22:00:00|27228.3|27188.3|27224.1|27184.1|27228.3|27188.3|27220.3|27180.3|0
1680818700000|2023-04-06 22:05:00|27224.2|27184.2|27222.8|27182.8|27229.1|27189.1|27222.8|27182.8|0
1680819000000|2023-04-06 22:10:00|27222.9|27182.9|27236|27196|27236|27196|27222.9|27182.9|0
1680819300000|2023-04-06 22:15:00|27234.1|27194.1|27234.1|27194.1|27234.1|27194.1|27232.3|27192.3|0
1680819600000|2023-04-06 22:20:00|27232.3|27192.3|27236|27196|27237.3|27197.3|27232.3|27192.3|0
1680819900000|2023-04-06 22:25:00|27236.1|27196.1|27236|27196|27237.3|27197.3|27234.1|27194.1|0
1680820200000|2023-04-06 22:30:00|27236.1|27196.1|27236|27196|27239.1|27199.1|27236|27196|0
1680820800000|2023-04-06 22:40:00|27236.1|27196.1|27232.3|27192.3|27237.3|27197.3|27232.3|27192.3|0
1680821100000|2023-04-06 22:45:00|27232.2|27192.2|27229.1|27189.1|27232.2|27192.2|27229.1|27189.1|0
1680821400000|2023-04-06 22:50:00|27229.2|27189.2|27231|27191|27231|27191|27229.1|27189.1|0
1680821700000|2023-04-06 22:55:00|27230.9|27190.9|27229.1|27189.1|27230.9|27190.9|27229.1|27189.1|0
1680822000000|2023-04-06 23:00:00|27227.9|27187.9|27226|27186|27227.9|27187.9|27226|27186|0
1680822300000|2023-04-06 23:05:00|27227.9|27187.9|27227.9|27187.9|27229.1|27189.1|27227.9|27187.9|0
1680822600000|2023-04-06 23:10:00|27227.8|27187.8|27222.8|27182.8|27227.8|27187.8|27222.8|27182.8|0
1680822900000|2023-04-06 23:15:00|27222.9|27182.9|27222.8|27182.8|27224.1|27184.1|27221|27181|0
1680823200000|2023-04-06 23:20:00|27222.9|27182.9|27222.8|27182.8|27224.1|27184.1|27216.6|27176.6|0
1680823500000|2023-04-06 23:25:00|27221|27181|27217.8|27177.8|27221|27181|27217.8|27177.8|0
1680823800000|2023-04-06 23:30:00|27216.6|27176.6|27219.7|27179.7|27221|27181|27216.6|27176.6|0
1680824100000|2023-04-06 23:35:00|27217.8|27177.8|27221|27181|27221|27181|27217.8|27177.8|0
1680824400000|2023-04-06 23:40:00|27222.8|27182.8|27222.8|27182.8|27222.8|27182.8|27219.7|27179.7|0
1680824700000|2023-04-06 23:45:00|27221|27181|27217.8|27177.8|27221|27181|27217.8|27177.8|0
1680825000000|2023-04-06 23:50:00|27217.9|27177.9|27222.8|27182.8|27222.8|27182.8|27217.9|27177.9|0
1680825300000|2023-04-06 23:55:00|27221|27181|27219.7|27179.7|27222.8|27182.8|27219.7|27179.7|0
1680825600000|2023-04-07 00:00:00|27217.8|27177.8|27226|27186|27226|27186|27216.6|27176.6|0
1680825900000|2023-04-07 00:05:00|27225.9|27185.9|27219.7|27179.7|27225.9|27185.9|27216.6|27176.6|0
1680826200000|2023-04-07 00:10:00|27219.8|27179.8|27221|27181|27222.8|27182.8|27217.8|27177.8|0
1680826500000|2023-04-07 00:15:00|27220.9|27180.9|27219.7|27179.7|27220.9|27180.9|27216.6|27176.6|0
1680826800000|2023-04-07 00:20:00|27217.8|27177.8|27222.8|27182.8|27222.8|27182.8|27214.7|27174.7|0
1680827100000|2023-04-07 00:25:00|27221|27181|27222.8|27182.8|27224.1|27184.1|27221|27181|0
1680827400000|2023-04-07 00:30:00|27221|27181|27214.7|27174.7|27221|27181|27214.7|27174.7|0
1680827700000|2023-04-07 00:35:00|27216.6|27176.6|27219.7|27179.7|27219.7|27179.7|27214.7|27174.7|0
1680828000000|2023-04-07 00:40:00|27217.8|27177.8|27216.6|27176.6|27217.8|27177.8|27216.6|27176.6|0
1680828300000|2023-04-07 00:45:00|27216.5|27176.5|27214.7|27174.7|27216.6|27176.6|27212.8|27172.8|0
1680828600000|2023-04-07 00:50:00|27216.6|27176.6|27216.6|27176.6|27216.6|27176.6|27211.6|27171.6|0
1680828900000|2023-04-07 00:55:00|27217.8|27177.8|27216.6|27176.6|27219.7|27179.7|27216.6|27176.6|0
1680829200000|2023-04-07 01:00:00|27216.5|27176.5|27216.6|27176.6|27217.8|27177.8|27214.7|27174.7|0
1680829500000|2023-04-07 01:05:00|27217.8|27177.8|27217.8|27177.8|27219.7|27179.7|27216.6|27176.6|0
1680829800000|2023-04-07 01:10:00|27216.6|27176.6|27216.6|27176.6|27217.8|27177.8|27214.7|27174.7|0
1680830100000|2023-04-07 01:15:00|27217.2|27177.2|27219.7|27179.7|27221|27181|27217.2|27177.2|0
1680830400000|2023-04-07 01:20:00|27219.8|27179.8|27221|27181|27222.8|27182.8|27219.7|27179.7|0
1680830700000|2023-04-07 01:25:00|27220.9|27180.9|27221|27181|27222.8|27182.8|27219.7|27179.7|0
1680831000000|2023-04-07 01:30:00|27220.9|27180.9|27217.8|27177.8|27222.8|27182.8|27217.8|27177.8|0
1680831300000|2023-04-07 01:35:00|27217.2|27177.2|27217.8|27177.8|27217.8|27177.8|27216.6|27176.6|0
1680831600000|2023-04-07 01:40:00|27216.6|27176.6|27216.6|27176.6|27217.8|27177.8|27216.6|27176.6|0
1680831900000|2023-04-07 01:45:00|27217.8|27177.8|27216.6|27176.6|27217.8|27177.8|27216.6|27176.6|0
1680832200000|2023-04-07 01:50:00|27216.5|27176.5|27212.8|27172.8|27216.6|27176.6|27212.8|27172.8|0
1680832500000|2023-04-07 01:55:00|27211.6|27171.6|27208.4|27168.4|27211.6|27171.6|27206.5|27166.5|0
1680832800000|2023-04-07 02:00:00|27208.5|27168.5|27209.7|27169.7|27209.7|27169.7|27208.5|27168.5|0
1680833100000|2023-04-07 02:05:00|27209|27169|27211.6|27171.6|27212.8|27172.8|27208.4|27168.4|0
1680833400000|2023-04-07 02:10:00|27212.2|27172.2|27212.8|27172.8|27212.8|27172.8|27212.2|27172.2|0
1680833700000|2023-04-07 02:15:00|27212.2|27172.2|27211.6|27171.6|27212.8|27172.8|27211.6|27171.6|0
1680834000000|2023-04-07 02:20:00|27212.8|27172.8|27217.8|27177.8|27217.8|27177.8|27212.8|27172.8|0
1680834300000|2023-04-07 02:25:00|27216.6|27176.6|27217.8|27177.8|27217.8|27177.8|27216.6|27176.6|0
1680834600000|2023-04-07 02:30:00|27216.6|27176.6|27214.7|27174.7|27216.6|27176.6|27214.7|27174.7|0
1680834900000|2023-04-07 02:35:00|27214.6|27174.6|27217.8|27177.8|27217.8|27177.8|27212.8|27172.8|0
1680835200000|2023-04-07 02:40:00|27217.9|27177.9|27224.1|27184.1|27224.1|27184.1|27217.9|27177.9|0
1680835500000|2023-04-07 02:45:00|27222.8|27182.8|27219.7|27179.7|27224.1|27184.1|27219.7|27179.7|0
1680835800000|2023-04-07 02:50:00|27219.8|27179.8|27219.7|27179.7|27221|27181|27219.7|27179.7|0
1680836100000|2023-04-07 02:55:00|27217.8|27177.8|27217.8|27177.8|27217.8|27177.8|27217.8|27177.8|0
1680836400000|2023-04-07 03:00:00|27217.9|27177.9|27221|27181|27222.8|27182.8|27217.9|27177.9|0
1680836700000|2023-04-07 03:05:00|27220.9|27180.9|27221|27181|27221|27181|27219.7|27179.7|0
1680837000000|2023-04-07 03:10:00|27220.9|27180.9|27221|27181|27224.1|27184.1|27219.7|27179.7|0
1680837300000|2023-04-07 03:15:00|27222.2|27182.2|27224.1|27184.1|27224.1|27184.1|27221|27181|0
1680837600000|2023-04-07 03:20:00|27222.8|27182.8|27222.8|27182.8|27224.1|27184.1|27222.8|27182.8|0
1680837900000|2023-04-07 03:25:00|27221|27181|27221|27181|27221|27181|27219.7|27179.7|0
1680838200000|2023-04-07 03:30:00|27220.9|27180.9|27217.8|27177.8|27220.9|27180.9|27217.8|27177.8|0
1680838500000|2023-04-07 03:35:00|27217.9|27177.9|27217.8|27177.8|27219.7|27179.7|27216.6|27176.6|0
1680838800000|2023-04-07 03:40:00|27217.9|27177.9|27219.7|27179.7|27219.7|27179.7|27217.8|27177.8|0
1680839100000|2023-04-07 03:45:00|27219.8|27179.8|27221|27181|27221|27181|27219.8|27179.8|0
1680839400000|2023-04-07 03:50:00|27220.9|27180.9|27219.7|27179.7|27221|27181|27217.8|27177.8|0
1680839700000|2023-04-07 03:55:00|27217.8|27177.8|27221|27181|27221|27181|27217.8|27177.8|0
1680840000000|2023-04-07 04:00:00|27222.8|27182.8|27222.8|27182.8|27222.8|27182.8|27221|27181|0
1680840300000|2023-04-07 04:05:00|27221|27181|27221|27181|27222.8|27182.8|27221|27181|0
1680840600000|2023-04-07 04:10:00|27220.9|27180.9|27221|27181|27221|27181|27217.8|27177.8|0
1680840900000|2023-04-07 04:15:00|27222.8|27182.8|27224.1|27184.1|27224.1|27184.1|27222.8|27182.8|0
1680841200000|2023-04-07 04:20:00|27223.5|27183.5|27222.8|27182.8|27224.1|27184.1|27222.8|27182.8|0
1680841500000|2023-04-07 04:25:00|27222.9|27182.9|27224.1|27184.1|27226|27186|27222.9|27182.9|0
1680841800000|2023-04-07 04:30:00|27224.2|27184.2|27224.1|27184.1|27226|27186|27224.1|27184.1|0
1680842700000|2023-04-07 04:45:00|27224.2|27184.2|27224.1|27184.1|27226|27186|27224.1|27184.1|0
1680843000000|2023-04-07 04:50:00|27225.3|27185.3|27224.1|27184.1|27226|27186|27224.1|27184.1|0
1680843300000|2023-04-07 04:55:00|27225.3|27185.3|27222.8|27182.8|27226|27186|27222.8|27182.8|0
1680843600000|2023-04-07 05:00:00|27222.9|27182.9|27219.7|27179.7|27224.1|27184.1|27219.7|27179.7|0
1680843900000|2023-04-07 05:05:00|27220.3|27180.3|27217.8|27177.8|27221|27181|27217.8|27177.8|0
1680844200000|2023-04-07 05:10:00|27217.9|27177.9|27219.7|27179.7|27219.7|27179.7|27217.8|27177.8|0
1680844500000|2023-04-07 05:15:00|27217.8|27177.8|27221|27181|27221|27181|27217.8|27177.8|0
1680844800000|2023-04-07 05:20:00|27220.9|27180.9|27219.7|27179.7|27221|27181|27217.8|27177.8|0
1680845100000|2023-04-07 05:25:00|27217.8|27177.8|27219.7|27179.7|27221|27181|27217.8|27177.8|0
1680845400000|2023-04-07 05:30:00|27219.8|27179.8|27221|27181|27222.8|27182.8|27219.8|27179.8|0
1680845700000|2023-04-07 05:35:00|27222.8|27182.8|27224.1|27184.1|27224.1|27184.1|27221|27181|0
1680846000000|2023-04-07 05:40:00|27224.2|27184.2|27226|27186|27227.9|27187.9|27224.2|27184.2|0
1680846300000|2023-04-07 05:45:00|27225.9|27185.9|27224.1|27184.1|27226|27186|27222.8|27182.8|0
1680846600000|2023-04-07 05:50:00|27224|27184|27222.8|27182.8|27224|27184|27221|27181|0
1680846900000|2023-04-07 05:55:00|27222.9|27182.9|27224.1|27184.1|27226|27186|27222.9|27182.9|0
1680847200000|2023-04-07 06:00:00|27224.2|27184.2|27218|27178|27226|27186|27218|27178|0
1680847500000|2023-04-07 06:05:00|27216.8|27176.8|27216.8|27176.8|27218|27178|27216.8|27176.8|0
1680847800000|2023-04-07 06:10:00|27218|27178|27219.9|27179.9|27221.2|27181.2|27216.8|27176.8|0
1680848100000|2023-04-07 06:15:00|27220.5|27180.5|27219.9|27179.9|27221.2|27181.2|27219.9|27179.9|0
1680848400000|2023-04-07 06:20:00|27220|27180|27221.2|27181.2|27221.2|27181.2|27219.9|27179.9|0
1680848700000|2023-04-07 06:25:00|27223.1|27183.1|27224.3|27184.3|27224.3|27184.3|27223.1|27183.1|0
1680849000000|2023-04-07 06:30:00|27224.4|27184.4|27224.3|27184.3|27228.1|27188.1|27224.3|27184.3|0
1680849300000|2023-04-07 06:35:00|27224.4|27184.4|27224.3|27184.3|27226.2|27186.2|27224.3|27184.3|0
1680849600000|2023-04-07 06:40:00|27224.4|27184.4|27226.2|27186.2|27226.2|27186.2|27224.3|27184.3|0
1680849900000|2023-04-07 06:45:00|27226.1|27186.1|27221.2|27181.2|27226.1|27186.1|27221.2|27181.2|0
1680850200000|2023-04-07 06:50:00|27223.1|27183.1|27221.2|27181.2|27223.1|27183.1|27221.2|27181.2|0
1680850500000|2023-04-07 06:55:00|27221.1|27181.1|27218|27178|27221.1|27181.1|27218|27178|0
1680850800000|2023-04-07 07:00:00|27218.1|27178.1|27213|27173|27218.7|27178.7|27209.9|27169.9|0
1680851100000|2023-04-07 07:05:00|27211.8|27171.8|27211.8|27171.8|27211.8|27171.8|27208.6|27168.6|0
1680851400000|2023-04-07 07:10:00|27211.7|27171.7|27211.8|27171.8|27214.9|27174.9|27210.5|27170.5|0
1680851700000|2023-04-07 07:15:00|27213|27173|27209.9|27169.9|27214.9|27174.9|27208.6|27168.6|0
1680852000000|2023-04-07 07:20:00|27210.5|27170.5|27209.9|27169.9|27211.8|27171.8|27209.9|27169.9|0
1680852300000|2023-04-07 07:25:00|27209.8|27169.8|27198.6|27158.6|27209.8|27169.8|27197.3|27157.3|0
1680852600000|2023-04-07 07:30:00|27198.7|27158.7|27203.6|27163.6|27203.6|27163.6|27198.7|27158.7|0
1680852900000|2023-04-07 07:35:00|27203.7|27163.7|27206.8|27166.8|27208.6|27168.6|27203.6|27163.6|0
1680853200000|2023-04-07 07:40:00|27208.6|27168.6|27205.5|27165.5|27208.6|27168.6|27205.5|27165.5|0
1680853500000|2023-04-07 07:45:00|27205.4|27165.4|27201.7|27161.7|27206.8|27166.8|27201.7|27161.7|0
1680853800000|2023-04-07 07:50:00|27201.8|27161.8|27203.6|27163.6|27205.5|27165.5|27200.5|27160.5|0
1680854100000|2023-04-07 07:55:00|27201.7|27161.7|27203.6|27163.6|27205.5|27165.5|27201.7|27161.7|0
1680854400000|2023-04-07 08:00:00|27201.7|27161.7|27206.8|27166.8|27208.6|27168.6|27201.7|27161.7|0
1680854700000|2023-04-07 08:05:00|27206.7|27166.7|27208.6|27168.6|27208.6|27168.6|27205.5|27165.5|0
1680855000000|2023-04-07 08:10:00|27208.7|27168.7|27208.6|27168.6|27209.9|27169.9|27208.4|27168.4|0
1680855300000|2023-04-07 08:15:00|27208.7|27168.7|27208.6|27168.6|27209.9|27169.9|27208.6|27168.6|0
1680855600000|2023-04-07 08:20:00|27208.7|27168.7|27208.6|27168.6|27209.9|27169.9|27208.6|27168.6|0
1680855900000|2023-04-07 08:25:00|27208.7|27168.7|27214.9|27174.9|27214.9|27174.9|27208.7|27168.7|0
1680856200000|2023-04-07 08:30:00|27213|27173|27214.9|27174.9|27219.9|27179.9|27213|27173|0
1680856500000|2023-04-07 08:35:00|27215.5|27175.5|27214.9|27174.9|27216.8|27176.8|27213|27173|0
1680856800000|2023-04-07 08:40:00|27213|27173|27211.8|27171.8|27213|27173|27211.8|27171.8|0
1680857100000|2023-04-07 08:45:00|27212.4|27172.4|27213|27173|27216.8|27176.8|27212.4|27172.4|0
1680857400000|2023-04-07 08:50:00|27213.1|27173.1|27219.9|27179.9|27219.9|27179.9|27213.1|27173.1|0
1680857700000|2023-04-07 08:55:00|27220.5|27180.5|27223.1|27183.1|27223.1|27183.1|27219.9|27179.9|0
1680858000000|2023-04-07 09:00:00|27223|27183|27223.1|27183.1|27223.1|27183.1|27221.2|27181.2|0
1680858300000|2023-04-07 09:05:00|27224.3|27184.3|27221.2|27181.2|27224.3|27184.3|27216.8|27176.8|0
1680858600000|2023-04-07 09:10:00|27220.5|27180.5|27219.9|27179.9|27221.2|27181.2|27219.9|27179.9|0
1680858900000|2023-04-07 09:15:00|27220|27180|27226.2|27186.2|27226.2|27186.2|27220|27180|0
1680859200000|2023-04-07 09:20:00|27225.6|27185.6|27226.2|27186.2|27228.1|27188.1|27224.3|27184.3|0
1680859500000|2023-04-07 09:25:00|27228.1|27188.1|27224.3|27184.3|27228.1|27188.1|27224.3|27184.3|0
1680859800000|2023-04-07 09:30:00|27225.6|27185.6|27223.1|27183.1|27226.2|27186.2|27223.1|27183.1|0
1680860100000|2023-04-07 09:35:00|27223.7|27183.7|27224.3|27184.3|27226.2|27186.2|27223.1|27183.1|0
1680860400000|2023-04-07 09:40:00|27224.4|27184.4|27230|27190|27232.5|27192.5|27224.4|27184.4|0
1680860700000|2023-04-07 09:45:00|27231.2|27191.2|27226.2|27186.2|27231.2|27191.2|27226.2|27186.2|0
1680861000000|2023-04-07 09:50:00|27228.1|27188.1|27223.1|27183.1|27228.1|27188.1|27223.1|27183.1|0
1680861300000|2023-04-07 09:55:00|27223.2|27183.2|27226.2|27186.2|27226.2|27186.2|27223.2|27183.2|0
1680861600000|2023-04-07 10:00:00|27228.1|27188.1|27226.2|27186.2|27228.1|27188.1|27224.3|27184.3|0
1680861900000|2023-04-07 10:05:00|27228.1|27188.1|27226.2|27186.2|27228.1|27188.1|27224.3|27184.3|0
1680862200000|2023-04-07 10:10:00|27225.6|27185.6|27226.2|27186.2|27226.2|27186.2|27223.1|27183.1|0
1680862500000|2023-04-07 10:15:00|27226.1|27186.1|27224.3|27184.3|27226.1|27186.1|27223.1|27183.1|0
1680862800000|2023-04-07 10:20:00|27225.6|27185.6|27226.2|27186.2|27226.2|27186.2|27224.3|27184.3|0
1680863100000|2023-04-07 10:25:00|27226.1|27186.1|27224.3|27184.3|27226.1|27186.1|27223.1|27183.1|0
1680863400000|2023-04-07 10:30:00|27225.6|27185.6|27224.3|27184.3|27228.1|27188.1|27224.3|27184.3|0
1680863700000|2023-04-07 10:35:00|27224.4|27184.4|27228.1|27188.1|27228.1|27188.1|27224.4|27184.4|0
1680864000000|2023-04-07 10:40:00|27228|27188|27224.3|27184.3|27228.1|27188.1|27224.3|27184.3|0
1680864300000|2023-04-07 10:45:00|27225.6|27185.6|27224.3|27184.3|27226.2|27186.2|27223.1|27183.1|0
1680864600000|2023-04-07 10:50:00|27224.4|27184.4|27226.2|27186.2|27228.1|27188.1|27224.4|27184.4|0
1680864900000|2023-04-07 10:55:00|27228.1|27188.1|27229.3|27189.3|27229.3|27189.3|27226.2|27186.2|0
1680865200000|2023-04-07 11:00:00|27228.1|27188.1|27228.1|27188.1|27231.2|27191.2|27228.1|27188.1|0
1680865500000|2023-04-07 11:05:00|27228|27188|27224.3|27184.3|27228.1|27188.1|27224.3|27184.3|0
1680865800000|2023-04-07 11:10:00|27224.4|27184.4|27221.2|27181.2|27228.1|27188.1|27221.2|27181.2|0
1680866100000|2023-04-07 11:15:00|27221.1|27181.1|27218|27178|27221.1|27181.1|27216.8|27176.8|0
1680866400000|2023-04-07 11:20:00|27218.1|27178.1|27226.2|27186.2|27226.2|27186.2|27218.1|27178.1|0
1680866700000|2023-04-07 11:25:00|27228.1|27188.1|27229.3|27189.3|27231.2|27191.2|27228.1|27188.1|0
1680867000000|2023-04-07 11:30:00|27229.4|27189.4|27232.5|27192.5|27236.2|27196.2|27229.4|27189.4|0
1680867300000|2023-04-07 11:35:00|27234.3|27194.3|27232.5|27192.5|27236.2|27196.2|27232.5|27192.5|0
1680867600000|2023-04-07 11:40:00|27232.4|27192.4|27229.3|27189.3|27232.5|27192.5|27226.2|27186.2|0
1680867900000|2023-04-07 11:45:00|27228.7|27188.7|27221.2|27181.2|27232.5|27192.5|27221.2|27181.2|0
1680868200000|2023-04-07 11:50:00|27223.1|27183.1|27214.9|27174.9|27223.1|27183.1|27213|27173|0
1680868500000|2023-04-07 11:55:00|27213|27173|27213|27173|27214.9|27174.9|27209.9|27169.9|0
1680868800000|2023-04-07 12:00:00|27211.8|27171.8|27191.8|27151.8|27211.8|27171.8|27190.6|27150.6|0
1680869100000|2023-04-07 12:05:00|27190.6|27150.6|27190.6|27150.6|27191.8|27151.8|27187.4|27147.4|0
1680869400000|2023-04-07 12:10:00|27191.8|27151.8|27200|27160|27200|27160|27191.8|27151.8|0
1680869700000|2023-04-07 12:15:00|27199.9|27159.9|27193.7|27153.7|27199.9|27159.9|27193.7|27153.7|0
1680870000000|2023-04-07 12:20:00|27193.8|27153.8|27210|27170|27210|27170|27193.7|27153.7|0
1680870300000|2023-04-07 12:25:00|27208.1|27168.1|27208.8|27168.8|27211.3|27171.3|27193.7|27153.7|0
1680870600000|2023-04-07 12:30:00|27208.9|27168.9|27315.5|27275.5|27338.7|27298.7|27174.9|27134.9|0
1680870900000|2023-04-07 12:35:00|27314.9|27274.9|27263.5|27223.5|27320.5|27280.5|27252.2|27212.2|0
1680871200000|2023-04-07 12:40:00|27265.3|27225.3|27282|27242|27291.1|27251.1|27252.2|27212.2|0
1680871500000|2023-04-07 12:45:00|27282.1|27242.1|27308.5|27268.5|27314.7|27274.7|27282|27242|0
1680871800000|2023-04-07 12:50:00|27309.7|27269.7|27295.3|27255.3|27309.7|27269.7|27290.3|27250.3|0
1680872100000|2023-04-07 12:55:00|27297.2|27257.2|27280.9|27240.9|27297.2|27257.2|27277.7|27237.7|0
1680872400000|2023-04-07 13:00:00|27280.8|27240.8|27297.2|27257.2|27300.3|27260.3|27279|27239|0
1680872700000|2023-04-07 13:05:00|27298.4|27258.4|27301.6|27261.6|27301.6|27261.6|27287.1|27247.1|0
1680873000000|2023-04-07 13:10:00|27303.4|27263.4|27307.2|27267.2|27312.9|27272.9|27293.4|27253.4|0
1681077600000|2023-04-09 22:00:00|27281.8|27241.8|27282.4|27242.4|27284.3|27244.3|27280.5|27240.5|0
1681077900000|2023-04-09 22:05:00|27283|27243|27291.2|27251.2|27291.2|27251.2|27276.8|27236.8|0
1681078200000|2023-04-09 22:10:00|27293.1|27253.1|27302.5|27262.5|27302.5|27262.5|27284.9|27244.9|0
1681078500000|2023-04-09 22:15:00|27302.4|27262.4|27302.5|27262.5|27313.8|27273.8|27301.2|27261.2|0
1681078800000|2023-04-09 22:20:00|27302.4|27262.4|27302.5|27262.5|27304.3|27264.3|27291.2|27251.2|0
1681079100000|2023-04-09 22:25:00|27304.3|27264.3|27302.5|27262.5|27306.2|27266.2|27299.3|27259.3|0
1681079400000|2023-04-09 22:30:00|27303.7|27263.7|27305|27265|27307.5|27267.5|27299.3|27259.3|0
1681079700000|2023-04-09 22:35:00|27306.2|27266.2|27307.5|27267.5|27307.5|27267.5|27304.3|27264.3|0
1681080000000|2023-04-09 22:40:00|27307.4|27267.4|27304.3|27264.3|27310.6|27270.6|27301.2|27261.2|0
1681080300000|2023-04-09 22:45:00|27304.4|27264.4|27302.5|27262.5|27307.5|27267.5|27299.3|27259.3|0
1681080600000|2023-04-09 22:50:00|27302.4|27262.4|27298.1|27258.1|27302.5|27262.5|27296.2|27256.2|0
1681080900000|2023-04-09 22:55:00|27298|27258|27298.1|27258.1|27299.3|27259.3|27294.3|27254.3|0
1681081200000|2023-04-09 23:00:00|27298|27258|27281.8|27241.8|27298|27258|27281.8|27241.8|0
1681081500000|2023-04-09 23:05:00|27282.4|27242.4|27271.7|27231.7|27283|27243|27267.3|27227.3|0
1681081800000|2023-04-09 23:10:00|27271.8|27231.8|27265.5|27225.5|27273.6|27233.6|27259.2|27219.2|0
1681082100000|2023-04-09 23:15:00|27265.4|27225.4|27260.4|27220.4|27267.3|27227.3|27260.4|27220.4|0
1681082400000|2023-04-09 23:20:00|27260.5|27220.5|27268.6|27228.6|27270.5|27230.5|27260.4|27220.4|0
1681082700000|2023-04-09 23:25:00|27269.2|27229.2|27265.5|27225.5|27269.2|27229.2|27263.6|27223.6|0
1681083000000|2023-04-09 23:30:00|27267.3|27227.3|27262.3|27222.3|27267.3|27227.3|27260.4|27220.4|0
1681083300000|2023-04-09 23:35:00|27260.4|27220.4|27267.3|27227.3|27268.6|27228.6|27257.9|27217.9|0
1681083600000|2023-04-09 23:40:00|27267.4|27227.4|27265.5|27225.5|27270.5|27230.5|27262.3|27222.3|0
1681083900000|2023-04-09 23:45:00|27267.3|27227.3|27268.6|27228.6|27270.5|27230.5|27263.6|27223.6|0
1681084200000|2023-04-09 23:50:00|27268.7|27228.7|27267.3|27227.3|27271.7|27231.7|27267.3|27227.3|0
1681084500000|2023-04-09 23:55:00|27265.5|27225.5|27263.6|27223.6|27267.3|27227.3|27262.3|27222.3|0
1681084800000|2023-04-10 00:00:00|27263|27223|27268.6|27228.6|27268.6|27228.6|27259.2|27219.2|0
1681085100000|2023-04-10 00:05:00|27268.7|27228.7|27276.8|27236.8|27278.6|27238.6|27268.7|27228.7|0
1681085400000|2023-04-10 00:10:00|27276.7|27236.7|27276.8|27236.8|27279.9|27239.9|27271.7|27231.7|0
1681085700000|2023-04-10 00:15:00|27276.6|27236.6|27263.6|27223.6|27276.6|27236.6|27262.3|27222.3|0
1681086000000|2023-04-10 00:20:00|27265.5|27225.5|27251.1|27211.1|27265.5|27225.5|27249.2|27209.2|0
1681086300000|2023-04-10 00:25:00|27252.3|27212.3|27247.9|27207.9|27254.2|27214.2|27242.9|27202.9|0
1681086600000|2023-04-10 00:30:00|27249.2|27209.2|27242.9|27202.9|27249.2|27209.2|27241|27201|0
1681086900000|2023-04-10 00:35:00|27244.1|27204.1|27244.1|27204.1|27246|27206|27239.7|27199.7|0
1681087200000|2023-04-10 00:40:00|27245|27205|27250|27210|27251.9|27211.9|27245|27205|0
1681087500000|2023-04-10 00:45:00|27248.8|27208.8|27250|27210|27253.2|27213.2|27245|27205|0
1681087800000|2023-04-10 00:50:00|27249.4|27209.4|27246.9|27206.9|27251.9|27211.9|27245|27205|0
1681088100000|2023-04-10 00:55:00|27248.8|27208.8|27245|27205|27250|27210|27245|27205|0
1681088400000|2023-04-10 01:00:00|27245.1|27205.1|27248.8|27208.8|27250|27210|27245|27205|0
1681088700000|2023-04-10 01:05:00|27250|27210|27250|27210|27253.2|27213.2|27248.8|27208.8|0
1681089000000|2023-04-10 01:10:00|27250.1|27210.1|27250|27210|27253.2|27213.2|27245|27205|0
1681089300000|2023-04-10 01:15:00|27248.8|27208.8|27250|27210|27253.2|27213.2|27246.9|27206.9|0
1681089600000|2023-04-10 01:20:00|27248.8|27208.8|27243.8|27203.8|27250|27210|27241.9|27201.9|0
1681089900000|2023-04-10 01:25:00|27243.7|27203.7|27245|27205|27245|27205|27238.7|27198.7|0
1681090200000|2023-04-10 01:30:00|27245.1|27205.1|27246.9|27206.9|27248.8|27208.8|27245|27205|0
1681090500000|2023-04-10 01:35:00|27246.3|27206.3|27246.9|27206.9|27248.8|27208.8|27245|27205|0
1681090800000|2023-04-10 01:40:00|27248.8|27208.8|27250|27210|27250|27210|27246.9|27206.9|0
1681091100000|2023-04-10 01:45:00|27250.1|27210.1|27251.9|27211.9|27251.9|27211.9|27248.8|27208.8|0
1681091400000|2023-04-10 01:50:00|27250|27210|27255|27215|27256.9|27216.9|27250|27210|0
1681091700000|2023-04-10 01:55:00|27253.2|27213.2|27253.2|27213.2|27255|27215|27251.9|27211.9|0
1681092000000|2023-04-10 02:00:00|27253.1|27213.1|27251.9|27211.9|27253.1|27213.1|27248.8|27208.8|0
1681092300000|2023-04-10 02:05:00|27250|27210|27253.2|27213.2|27255|27215|27248.8|27208.8|0
1681092600000|2023-04-10 02:10:00|27253.1|27213.1|27256.9|27216.9|27258.2|27218.2|27251.9|27211.9|0
1681092900000|2023-04-10 02:15:00|27255|27215|27250|27210|27255.7|27215.7|27248.8|27208.8|0
1681093200000|2023-04-10 02:20:00|27250.1|27210.1|27250|27210|27255|27215|27250|27210|0
1681093500000|2023-04-10 02:25:00|27248.8|27208.8|27251.9|27211.9|27251.9|27211.9|27248.8|27208.8|0
1681093800000|2023-04-10 02:30:00|27251.8|27211.8|27237.5|27197.5|27251.8|27211.8|27235.6|27195.6|0
1681094100000|2023-04-10 02:35:00|27238.7|27198.7|27232.5|27192.5|27241.9|27201.9|27229.3|27189.3|0
1681094400000|2023-04-10 02:40:00|27233.7|27193.7|27235.6|27195.6|27235.6|27195.6|27232.5|27192.5|0
1681094700000|2023-04-10 02:45:00|27235.5|27195.5|27233.7|27193.7|27235.5|27195.5|27232.5|27192.5|0
1681095000000|2023-04-10 02:50:00|27233.8|27193.8|27243.8|27203.8|27243.8|27203.8|27233.8|27193.8|0
1681095300000|2023-04-10 02:55:00|27243.7|27203.7|27241.9|27201.9|27243.8|27203.8|27241.9|27201.9|0
1681095600000|2023-04-10 03:00:00|27243.8|27203.8|27241.9|27201.9|27243.8|27203.8|27240.6|27200.6|0
1681095900000|2023-04-10 03:05:00|27241.8|27201.8|27243.8|27203.8|27245|27205|27240.6|27200.6|0
1681096200000|2023-04-10 03:10:00|27245|27205|27245|27205|27245|27205|27241.9|27201.9|0
1681096500000|2023-04-10 03:15:00|27243.8|27203.8|27243.8|27203.8|27245|27205|27241.9|27201.9|0
1681096800000|2023-04-10 03:20:00|27243.7|27203.7|27240.6|27200.6|27243.8|27203.8|27240.6|27200.6|0
1681097100000|2023-04-10 03:25:00|27238.7|27198.7|27240.6|27200.6|27240.6|27200.6|27238.7|27198.7|0
1681097400000|2023-04-10 03:30:00|27238.7|27198.7|27238.7|27198.7|27240.6|27200.6|27237.5|27197.5|0
1681097700000|2023-04-10 03:35:00|27238.8|27198.8|27241.9|27201.9|27245|27205|27238.8|27198.8|0
1681098000000|2023-04-10 03:40:00|27241.8|27201.8|27237.5|27197.5|27241.9|27201.9|27237.5|27197.5|0
1681098300000|2023-04-10 03:45:00|27237.4|27197.4|27243.8|27203.8|27243.8|27203.8|27233.7|27193.7|0
1681098600000|2023-04-10 03:50:00|27243.7|27203.7|27241.9|27201.9|27243.7|27203.7|27241.9|27201.9|0
1681098900000|2023-04-10 03:55:00|27243.8|27203.8|27238.7|27198.7|27243.8|27203.8|27238.7|27198.7|0
1681099200000|2023-04-10 04:00:00|27238.8|27198.8|27233.7|27193.7|27240.6|27200.6|27232.5|27192.5|0
1681099500000|2023-04-10 04:05:00|27232.5|27192.5|27235.6|27195.6|27235.6|27195.6|27232.5|27192.5|0
1681099800000|2023-04-10 04:10:00|27235.5|27195.5|27235.6|27195.6|27237.5|27197.5|27233.7|27193.7|0
1681100100000|2023-04-10 04:15:00|27235.7|27195.7|27238.7|27198.7|27240.6|27200.6|27235.6|27195.6|0
1681100400000|2023-04-10 04:20:00|27238.8|27198.8|27235.6|27195.6|27240.6|27200.6|27235.6|27195.6|0
1681100700000|2023-04-10 04:25:00|27235.7|27195.7|27235.6|27195.6|27237.5|27197.5|27235.6|27195.6|0
1681101000000|2023-04-10 04:30:00|27235.7|27195.7|27243.8|27203.8|27245|27205|27235.6|27195.6|0
1681101300000|2023-04-10 04:35:00|27243.7|27203.7|27241.9|27201.9|27245|27205|27240.6|27200.6|0
1681101600000|2023-04-10 04:40:00|27241.8|27201.8|27238.7|27198.7|27241.9|27201.9|27238.7|27198.7|0
1681101900000|2023-04-10 04:45:00|27238.8|27198.8|27238.7|27198.7|27240.6|27200.6|27237.5|27197.5|0
1681102200000|2023-04-10 04:50:00|27239.6|27199.6|27239.6|27199.6|27241.5|27201.5|27238.4|27198.4|0
1681102500000|2023-04-10 04:55:00|27239|27199|27235.9|27195.9|27239.6|27199.6|27234.6|27194.6|0
1681102800000|2023-04-10 05:00:00|27236.5|27196.5|27235|27195|27238.7|27198.7|27233.7|27193.7|0
1681103100000|2023-04-10 05:05:00|27234.9|27194.9|27231.8|27191.8|27234.9|27194.9|27230.6|27190.6|0
1681103400000|2023-04-10 05:10:00|27231.9|27191.9|27230.6|27190.6|27233.7|27193.7|27230.6|27190.6|0
1681103700000|2023-04-10 05:15:00|27231.8|27191.8|27228.7|27188.7|27231.8|27191.8|27227.4|27187.4|0
1681104000000|2023-04-10 05:20:00|27228.6|27188.6|27233.7|27193.7|27233.7|27193.7|27225.5|27185.5|0
1681104300000|2023-04-10 05:25:00|27233.6|27193.6|27235|27195|27236.8|27196.8|27230.6|27190.6|0
1681104600000|2023-04-10 05:30:00|27236.8|27196.8|27238.7|27198.7|27238.7|27198.7|27233.7|27193.7|0
1681104900000|2023-04-10 05:35:00|27238.8|27198.8|27233.7|27193.7|27240|27200|27231.8|27191.8|0
1681105200000|2023-04-10 05:40:00|27235|27195|27231.8|27191.8|27235|27195|27230.6|27190.6|0
1681105500000|2023-04-10 05:45:00|27230.6|27190.6|27230.6|27190.6|27233.7|27193.7|27228.7|27188.7|0
1681105800000|2023-04-10 05:50:00|27231.8|27191.8|27223.7|27183.7|27231.8|27191.8|27222.4|27182.4|0
1681106100000|2023-04-10 05:55:00|27224.9|27184.9|27225.5|27185.5|27225.5|27185.5|27222.4|27182.4|0
1681106400000|2023-04-10 06:00:00|27223.7|27183.7|27219.3|27179.3|27225.5|27185.5|27219.3|27179.3|0
1681106700000|2023-04-10 06:05:00|27220.5|27180.5|27217.4|27177.4|27222.4|27182.4|27214.2|27174.2|0
1681107000000|2023-04-10 06:10:00|27219.3|27179.3|27222.4|27182.4|27227.4|27187.4|27219.3|27179.3|0
1681107300000|2023-04-10 06:15:00|27222.5|27182.5|27219.3|27179.3|27225.5|27185.5|27219.3|27179.3|0
1681107600000|2023-04-10 06:20:00|27220.5|27180.5|27220.5|27180.5|27220.5|27180.5|27215.5|27175.5|0
1681107900000|2023-04-10 06:25:00|27219.3|27179.3|27220.5|27180.5|27220.5|27180.5|27217.4|27177.4|0
1681108200000|2023-04-10 06:30:00|27220.6|27180.6|27228.7|27188.7|27230.6|27190.6|27220.6|27180.6|0
1681108500000|2023-04-10 06:35:00|27230.6|27190.6|27228.7|27188.7|27230.6|27190.6|27227.4|27187.4|0
1681108800000|2023-04-10 06:40:00|27230.6|27190.6|27222.4|27182.4|27230.6|27190.6|27220.5|27180.5|0
1681109100000|2023-04-10 06:45:00|27222.3|27182.3|27223.7|27183.7|27228.7|27188.7|27220.5|27180.5|0
1681109400000|2023-04-10 06:50:00|27225.5|27185.5|27224.9|27184.9|27225.5|27185.5|27222.4|27182.4|0
1681109700000|2023-04-10 06:55:00|27223.7|27183.7|27215.5|27175.5|27225.5|27185.5|27214.2|27174.2|0
1681110000000|2023-04-10 07:00:00|27215.6|27175.6|27214.2|27174.2|27217.4|27177.4|27212.4|27172.4|0
1681110300000|2023-04-10 07:05:00|27213.6|27173.6|27217.4|27177.4|27219.3|27179.3|27212.4|27172.4|0
1681110600000|2023-04-10 07:10:00|27219.3|27179.3|27217.4|27177.4|27219.3|27179.3|27215.5|27175.5|0
1681110900000|2023-04-10 07:15:00|27218|27178|27220.5|27180.5|27223.7|27183.7|27217.4|27177.4|0
1681111200000|2023-04-10 07:20:00|27219.3|27179.3|27223.7|27183.7|27223.7|27183.7|27219.3|27179.3|0
1681111500000|2023-04-10 07:25:00|27225.5|27185.5|27220.5|27180.5|27227.4|27187.4|27220.5|27180.5|0
1681111800000|2023-04-10 07:30:00|27220.6|27180.6|27215.5|27175.5|27222.4|27182.4|27215.5|27175.5|0
1681112100000|2023-04-10 07:35:00|27215.6|27175.6|27215.5|27175.5|27217.4|27177.4|27214.2|27174.2|0
1681112400000|2023-04-10 07:40:00|27215.6|27175.6|27222.4|27182.4|27222.4|27182.4|27215.6|27175.6|0
1681112700000|2023-04-10 07:45:00|27222.3|27182.3|27223.7|27183.7|27223.7|27183.7|27220.5|27180.5|0
1681113000000|2023-04-10 07:50:00|27225.5|27185.5|27231.8|27191.8|27233.7|27193.7|27223.7|27183.7|0
1681113300000|2023-04-10 07:55:00|27231.9|27191.9|27233.7|27193.7|27233.7|27193.7|27231.8|27191.8|0
1681113600000|2023-04-10 08:00:00|27234.1|27194.1|27235.3|27195.3|27237.2|27197.2|27234.1|27194.1|0
1681113900000|2023-04-10 08:05:00|27234.7|27194.7|27242.2|27202.2|27242.2|27202.2|27234.1|27194.1|0
1681114200000|2023-04-10 08:10:00|27242.1|27202.1|27240.3|27200.3|27243.5|27203.5|27239.1|27199.1|0
1681114500000|2023-04-10 08:15:00|27239.1|27199.1|27234.1|27194.1|27240.3|27200.3|27229|27189|0
1681114800000|2023-04-10 08:20:00|27234|27194|27229|27189|27234.1|27194.1|27229|27189|0
1681115100000|2023-04-10 08:25:00|27229.1|27189.1|27227.8|27187.8|27230.9|27190.9|27227.8|27187.8|0
1681115400000|2023-04-10 08:30:00|27229|27189|27232.2|27192.2|27234.1|27194.1|27229|27189|0
1681115700000|2023-04-10 08:35:00|27234.1|27194.1|27234.1|27194.1|27234.1|27194.1|27230.9|27190.9|0
1681116000000|2023-04-10 08:40:00|27235.3|27195.3|27237.2|27197.2|27237.2|27197.2|27232.2|27192.2|0
1681116300000|2023-04-10 08:45:00|27239.1|27199.1|27239.1|27199.1|27240.3|27200.3|27237.2|27197.2|0
1681116600000|2023-04-10 08:50:00|27239.7|27199.7|27240.3|27200.3|27240.3|27200.3|27235.3|27195.3|0
1681116900000|2023-04-10 08:55:00|27240.4|27200.4|27245.3|27205.3|27245.3|27205.3|27240.4|27200.4|0
1681117200000|2023-04-10 09:00:00|27245.4|27205.4|27245.3|27205.3|27246.6|27206.6|27245.3|27205.3|0
1681117500000|2023-04-10 09:05:00|27243.5|27203.5|27243.5|27203.5|27245.3|27205.3|27243.5|27203.5|0
1681117800000|2023-04-10 09:10:00|27245.3|27205.3|27253.5|27213.5|27254.8|27214.8|27243.5|27203.5|0
1681118100000|2023-04-10 09:15:00|27252.3|27212.3|27251.6|27211.6|27254.8|27214.8|27251.6|27211.6|0
1681118400000|2023-04-10 09:20:00|27251.7|27211.7|27251.6|27211.6|27253.5|27213.5|27251.6|27211.6|0
1681118700000|2023-04-10 09:25:00|27251.7|27211.7|27254.8|27214.8|27254.8|27214.8|27251.6|27211.6|0
1681119000000|2023-04-10 09:30:00|27256.6|27216.6|27256.6|27216.6|27258.5|27218.5|27253.5|27213.5|0
1681119300000|2023-04-10 09:35:00|27256.7|27216.7|27258.5|27218.5|27259.8|27219.8|27256.6|27216.6|0
1681119600000|2023-04-10 09:40:00|27257.3|27217.3|27261.6|27221.6|27261.6|27221.6|27256.6|27216.6|0
1681119900000|2023-04-10 09:45:00|27261.7|27221.7|27259.8|27219.8|27264.8|27224.8|27259.8|27219.8|0
1681120200000|2023-04-10 09:50:00|27261.6|27221.6|27251.6|27211.6|27261.6|27221.6|27251.6|27211.6|0
1681120500000|2023-04-10 09:55:00|27252.3|27212.3|27254.8|27214.8|27254.8|27214.8|27250.4|27210.4|0
1681120800000|2023-04-10 10:00:00|27254.7|27214.7|27259.1|27219.1|27259.1|27219.1|27253.5|27213.5|0
1681121100000|2023-04-10 10:05:00|27258.5|27218.5|27256.6|27216.6|27258.5|27218.5|27256.6|27216.6|0
1681121400000|2023-04-10 10:10:00|27256|27216|27256.6|27216.6|27256.6|27216.6|27251.6|27211.6|0
1681121700000|2023-04-10 10:15:00|27256.7|27216.7|27258.5|27218.5|27261.6|27221.6|27256.6|27216.6|0
1681122000000|2023-04-10 10:20:00|27258.6|27218.6|27258.5|27218.5|27261.6|27221.6|27256.6|27216.6|0
1681122300000|2023-04-10 10:25:00|27256.6|27216.6|27254.8|27214.8|27258.5|27218.5|27254.8|27214.8|0
1681122600000|2023-04-10 10:30:00|27256.6|27216.6|27259.8|27219.8|27259.8|27219.8|27251.6|27211.6|0
1681122900000|2023-04-10 10:35:00|27259.7|27219.7|27259.8|27219.8|27261.6|27221.6|27256.6|27216.6|0
1681123200000|2023-04-10 10:40:00|27261.6|27221.6|27258.5|27218.5|27261.6|27221.6|27256.6|27216.6|0
1681123500000|2023-04-10 10:45:00|27256.6|27216.6|27254.8|27214.8|27259.8|27219.8|27253.5|27213.5|0
1681123800000|2023-04-10 10:50:00|27256.6|27216.6|27253.5|27213.5|27256.6|27216.6|27253.5|27213.5|0
1681124100000|2023-04-10 10:55:00|27253.4|27213.4|27251.6|27211.6|27253.5|27213.5|27250.4|27210.4|0
1681124400000|2023-04-10 11:00:00|27250.4|27210.4|27248.5|27208.5|27251.6|27211.6|27245.3|27205.3|0
1681124700000|2023-04-10 11:05:00|27250.4|27210.4|27251.6|27211.6|27251.6|27211.6|27245.3|27205.3|0
1681125000000|2023-04-10 11:10:00|27251.7|27211.7|27246.6|27206.6|27253.5|27213.5|27246.6|27206.6|0
1681125300000|2023-04-10 11:15:00|27245.3|27205.3|27240.3|27200.3|27250.4|27210.4|27240.3|27200.3|0
1681125600000|2023-04-10 11:20:00|27239.1|27199.1|27225.9|27185.9|27240.3|27200.3|27224|27184|0
1681125900000|2023-04-10 11:25:00|27226|27186|27204.4|27164.4|27227.8|27187.8|27204.4|27164.4|0
1681126200000|2023-04-10 11:30:00|27204.3|27164.3|27188.7|27148.7|27204.3|27164.3|27184.9|27144.9|0
1681126500000|2023-04-10 11:35:00|27188.6|27148.6|27188.7|27148.7|27193.1|27153.1|27180.5|27140.5|0
1681126800000|2023-04-10 11:40:00|27188.6|27148.6|27193.1|27153.1|27193.1|27153.1|27184.9|27144.9|0
1681127100000|2023-04-10 11:45:00|27193|27153|27189.9|27149.9|27193.1|27153.1|27183.7|27143.7|0
1681127400000|2023-04-10 11:50:00|27190|27150|27196.8|27156.8|27198.1|27158.1|27190|27150|0
1681127700000|2023-04-10 11:55:00|27196.9|27156.9|27198.1|27158.1|27198.1|27158.1|27193.1|27153.1|0
1681128000000|2023-04-10 12:00:00|27200|27160|27175.5|27135.5|27200|27160|27173.6|27133.6|0
1681128300000|2023-04-10 12:05:00|27173.6|27133.6|27169|27129|27173.6|27133.6|27164|27124|0
1681128600000|2023-04-10 12:10:00|27167.1|27127.1|27161.3|27121.3|27169|27129|27156.3|27116.3|0
1681128900000|2023-04-10 12:15:00|27161.2|27121.2|27113.7|27073.7|27161.3|27121.3|27110.6|27070.6|0
1681129200000|2023-04-10 12:20:00|27113.6|27073.6|27100.5|27060.5|27113.7|27073.7|27096.1|27056.1|0
1681129500000|2023-04-10 12:25:00|27099.3|27059.3|27105.7|27065.7|27110.8|27070.8|27099.3|27059.3|0
1681129800000|2023-04-10 12:30:00|27105.1|27065.1|27089.4|27049.4|27108.9|27068.9|27088.2|27048.2|0
1681130100000|2023-04-10 12:35:00|27089.5|27049.5|27143.7|27103.7|27147.9|27107.9|27089.5|27049.5|0
1681130400000|2023-04-10 12:40:00|27145|27105|27150|27110|27153.1|27113.1|27143.7|27103.7|0
1681130700000|2023-04-10 12:45:00|27149.9|27109.9|27136.9|27096.9|27149.9|27109.9|27136.9|27096.9|0
1681131000000|2023-04-10 12:50:00|27135|27095|27136.9|27096.9|27141.9|27101.9|27130.6|27090.6|0
1681131300000|2023-04-10 12:55:00|27135|27095|27130.6|27090.6|27138.8|27098.8|27125.6|27085.6|0
1681131600000|2023-04-10 13:00:00|27128.8|27088.8|27137.1|27097.1|27139|27099|27123.9|27083.9|0
1681131900000|2023-04-10 13:05:00|27137|27097|27134|27094|27137.1|27097.1|27122.7|27082.7|0
1681132200000|2023-04-10 13:10:00|27133.9|27093.9|27137.1|27097.1|27142.1|27102.1|27132.1|27092.1|0
1681132500000|2023-04-10 13:15:00|27137|27097|27128.9|27088.9|27137.1|27097.1|27128.3|27088.3|0
1681132800000|2023-04-10 13:20:00|27127.7|27087.7|27130.8|27090.8|27135.2|27095.2|27127.7|27087.7|0
1681133100000|2023-04-10 13:25:00|27128.9|27088.9|27117.7|27077.7|27130.8|27090.8|27101.4|27061.4|0
1681133400000|2023-04-10 13:30:00|27117.6|27077.6|27097|27057|27132.1|27092.1|27081.6|27041.6|0
1681133700000|2023-04-10 13:35:00|27096.9|27056.9|27100.4|27060.4|27100.4|27060.4|27072.6|27032.6|0
1681134000000|2023-04-10 13:40:00|27100.5|27060.5|27123|27083|27126.8|27086.8|27094.2|27054.2|0
1681134300000|2023-04-10 13:45:00|27123.1|27083.1|27102.3|27062.3|27129.9|27089.9|27099.2|27059.2|0
1681134600000|2023-04-10 13:50:00|27100.4|27060.4|27097.3|27057.3|27110.5|27070.5|27084.1|27044.1|0
1681134900000|2023-04-10 13:55:00|27097.4|27057.4|27089.1|27049.1|27108.6|27068.6|27076.6|27036.6|0
1681135200000|2023-04-10 14:00:00|27087.9|27047.9|27125.1|27085.1|27127|27087|27076.8|27036.8|0
1681135500000|2023-04-10 14:05:00|27125.2|27085.2|27125.4|27085.4|27130.2|27090.2|27110.7|27070.7|0
1681135800000|2023-04-10 14:10:00|27127.2|27087.2|27127.2|27087.2|27138.5|27098.5|27119.1|27079.1|0
1681136100000|2023-04-10 14:15:00|27127.3|27087.3|27121|27081|27144.8|27104.8|27121|27081|0
1681136400000|2023-04-10 14:20:00|27122.2|27082.2|27115.1|27075.1|27124.1|27084.1|27108.2|27068.2|0
1681136700000|2023-04-10 14:25:00|27115|27075|27114|27074|27121.3|27081.3|27099.6|27059.6|0
1681137000000|2023-04-10 14:30:00|27114.1|27074.1|27147.4|27107.4|27150.5|27110.5|27114.1|27074.1|0
1681137300000|2023-04-10 14:35:00|27149.2|27109.2|27174.5|27134.5|27185.8|27145.8|27147.4|27107.4|0
1681137600000|2023-04-10 14:40:00|27175.8|27135.8|27188.9|27148.9|27192.1|27152.1|27161.3|27121.3|0
1681137900000|2023-04-10 14:45:00|27187|27147|27184.7|27144.7|27188.9|27148.9|27166.3|27126.3|0
1681138200000|2023-04-10 14:50:00|27184.6|27144.6|27172.1|27132.1|27184.6|27144.6|27164|27124|0
1681138500000|2023-04-10 14:55:00|27172.2|27132.2|27157.1|27117.1|27178.4|27138.4|27154|27114|0
1681138800000|2023-04-10 15:00:00|27157.2|27117.2|27181.6|27141.6|27192.8|27152.8|27157.1|27117.1|0
1681139100000|2023-04-10 15:05:00|27183.4|27143.4|27187.8|27147.8|27194.7|27154.7|27179.7|27139.7|0
1681139400000|2023-04-10 15:10:00|27187.9|27147.9|27206|27166|27209.2|27169.2|27187.8|27147.8|0
1681139700000|2023-04-10 15:15:00|27206.1|27166.1|27202.9|27162.9|27214.2|27174.2|27197.9|27157.9|0
1681140000000|2023-04-10 15:20:00|27202.8|27162.8|27191.6|27151.6|27212.3|27172.3|27189.7|27149.7|0
1681140300000|2023-04-10 15:25:00|27192.8|27152.8|27201|27161|27201|27161|27187.8|27147.8|0
1681140600000|2023-04-10 15:30:00|27201.1|27161.1|27211|27171|27212.3|27172.3|27199.1|27159.1|0
1681140900000|2023-04-10 15:35:00|27209.2|27169.2|27222.3|27182.3|27222.3|27182.3|27204.1|27164.1|0
1681141200000|2023-04-10 15:40:00|27222.4|27182.4|27225.3|27185.3|27228.5|27188.5|27214|27174|0
1681141500000|2023-04-10 15:45:00|27225.2|27185.2|27222.2|27182.2|27225.3|27185.3|27212.8|27172.8|0
1681141800000|2023-04-10 15:50:00|27222.1|27182.1|27200.9|27160.9|27224.1|27184.1|27199.6|27159.6|0
1681142100000|2023-04-10 15:55:00|27200.8|27160.8|27178.3|27138.3|27200.8|27160.8|27177|27137|0
1681142400000|2023-04-10 16:00:00|27178.2|27138.2|27157.6|27117.6|27180.2|27140.2|27146.3|27106.3|0
1681142700000|2023-04-10 16:05:00|27157.5|27117.5|27149.5|27109.5|27157.5|27117.5|27131.9|27091.9|0
1681143000000|2023-04-10 16:10:00|27150.7|27110.7|27146.3|27106.3|27158.9|27118.9|27143.2|27103.2|0
1681143300000|2023-04-10 16:15:00|27146.2|27106.2|27159.1|27119.1|27160.9|27120.9|27144.4|27104.4|0
1681143600000|2023-04-10 16:20:00|27160.9|27120.9|27170.4|27130.4|27174.1|27134.1|27160.9|27120.9|0
1681143900000|2023-04-10 16:25:00|27170.3|27130.3|27172.2|27132.2|27180.4|27140.4|27169.1|27129.1|0
1681144200000|2023-04-10 16:30:00|27172.3|27132.3|27206.9|27166.9|27213.8|27173.8|27172.3|27132.3|0
1681144500000|2023-04-10 16:35:00|27207|27167|27259|27219|27268.4|27228.4|27207|27167|0
1681144800000|2023-04-10 16:40:00|27260.2|27220.2|27262.1|27222.1|27268.4|27228.4|27250.8|27210.8|0
1681145100000|2023-04-10 16:45:00|27264|27224|27267.5|27227.5|27276.9|27236.9|27262.4|27222.4|0
1681145400000|2023-04-10 16:50:00|27268.7|27228.7|27264.3|27224.3|27275.6|27235.6|27260.6|27220.6|0
1681145700000|2023-04-10 16:55:00|27262.4|27222.4|27275.6|27235.6|27275.6|27235.6|27262.4|27222.4|0
1681146000000|2023-04-10 17:00:00|27275.7|27235.7|27275.6|27235.6|27290|27250|27271.9|27231.9|0
1681146300000|2023-04-10 17:05:00|27275.7|27235.7|27290|27250|27295.1|27255.1|27271.9|27231.9|0
1681146600000|2023-04-10 17:10:00|27290.1|27250.1|27296.3|27256.3|27306.3|27266.3|27288.2|27248.2|0
1681146900000|2023-04-10 17:15:00|27296.9|27256.9|27298.2|27258.2|27309.5|27269.5|27293.2|27253.2|0
1681147200000|2023-04-10 17:20:00|27298.1|27258.1|27286.7|27246.7|27302.6|27262.6|27283.5|27243.5|0
1681147500000|2023-04-10 17:25:00|27287.9|27247.9|27301.1|27261.1|27301.1|27261.1|27286.7|27246.7|0
1681147800000|2023-04-10 17:30:00|27301.2|27261.2|27298|27258|27306.1|27266.1|27293|27253|0
1681148100000|2023-04-10 17:35:00|27299.2|27259.2|27281.7|27241.7|27299.2|27259.2|27279.8|27239.8|0
1681148400000|2023-04-10 17:40:00|27283.5|27243.5|27283.5|27243.5|27284.8|27244.8|27268.5|27228.5|0
1681148700000|2023-04-10 17:45:00|27283.6|27243.6|27306.1|27266.1|27312.4|27272.4|27281.7|27241.7|0
1681149000000|2023-04-10 17:50:00|27306.2|27266.2|27293.1|27253.1|27309.5|27269.5|27291.2|27251.2|0
1681149300000|2023-04-10 17:55:00|27293|27253|27296|27256|27302.5|27262.5|27288.1|27248.1|0
1681149600000|2023-04-10 18:00:00|27296.1|27256.1|27296|27256|27299.1|27259.1|27281.6|27241.6|0
1681149900000|2023-04-10 18:05:00|27296.1|27256.1|27292.9|27252.9|27309.2|27269.2|27292.9|27252.9|0
1681150200000|2023-04-10 18:10:00|27292.8|27252.8|27307.3|27267.3|27312.3|27272.3|27287.9|27247.9|0
1681150500000|2023-04-10 18:15:00|27309.2|27269.2|27318.6|27278.6|27325.5|27285.5|27307.3|27267.3|0
1681150800000|2023-04-10 18:20:00|27318|27278|27309.2|27269.2|27325.5|27285.5|27309.2|27269.2|0
1681151100000|2023-04-10 18:25:00|27309.1|27269.1|27306|27266|27312.3|27272.3|27301|27261|0
1681151400000|2023-04-10 18:30:00|27306.1|27266.1|27304.2|27264.2|27318.6|27278.6|27301|27261|0
1681151700000|2023-04-10 18:35:00|27306|27266|27301|27261|27307.3|27267.3|27294.7|27254.7|0
1681152000000|2023-04-10 18:40:00|27299.1|27259.1|27286.6|27246.6|27302.3|27262.3|27283.5|27243.5|0
1681152300000|2023-04-10 18:45:00|27286.5|27246.5|27292.9|27252.9|27296|27256|27283.5|27243.5|0
1681152600000|2023-04-10 18:50:00|27294.7|27254.7|27307.2|27267.2|27315.4|27275.4|27294.7|27254.7|0
1681152900000|2023-04-10 18:55:00|27306|27266|27325.5|27285.5|27329.9|27289.9|27306|27266|0
1681153200000|2023-04-10 19:00:00|27326.7|27286.7|27326.7|27286.7|27338|27298|27318.6|27278.6|0
1681153500000|2023-04-10 19:05:00|27326.8|27286.8|27326.7|27286.7|27329.9|27289.9|27315.4|27275.4|0
1681153800000|2023-04-10 19:10:00|27326.8|27286.8|27310.4|27270.4|27331.8|27291.8|27309.2|27269.2|0
1681154100000|2023-04-10 19:15:00|27310.5|27270.5|27325.5|27285.5|27326.7|27286.7|27310.4|27270.4|0
1681154400000|2023-04-10 19:20:00|27326.7|27286.7|27309.2|27269.2|27328.6|27288.6|27307.3|27267.3|0
1681154700000|2023-04-10 19:25:00|27310.4|27270.4|27304.2|27264.2|27314.2|27274.2|27304.2|27264.2|0
1681155000000|2023-04-10 19:30:00|27304.8|27264.8|27307.3|27267.3|27320.5|27280.5|27304.2|27264.2|0
1681155300000|2023-04-10 19:35:00|27307.2|27267.2|27317.3|27277.3|27318.6|27278.6|27299.1|27259.1|0
1681155600000|2023-04-10 19:40:00|27315.4|27275.4|27318.6|27278.6|27331.8|27291.8|27315.4|27275.4|0
1681155900000|2023-04-10 19:45:00|27318.5|27278.5|27333|27293|27336.8|27296.8|27309.2|27269.2|0
1681156200000|2023-04-10 19:50:00|27333.1|27293.1|27320.5|27280.5|27339.9|27299.9|27318.6|27278.6|0
1681156500000|2023-04-10 19:55:00|27321.7|27281.7|27381.2|27341.2|27381.3|27341.3|27320.5|27280.5|0
1681156800000|2023-04-10 20:00:00|27380|27340|27394.4|27354.4|27395.6|27355.6|27364.6|27324.6|0
1681157100000|2023-04-10 20:05:00|27395.6|27355.6|27401.1|27361.1|27405.5|27365.5|27392.5|27352.5|0
1681157400000|2023-04-10 20:10:00|27401.2|27361.2|27401.1|27361.1|27403|27363|27396.1|27356.1|0
1681157700000|2023-04-10 20:15:00|27401.2|27361.2|27399.3|27359.3|27402.4|27362.4|27396.1|27356.1|0
1681158000000|2023-04-10 20:20:00|27401.1|27361.1|27395.9|27355.9|27401.1|27361.1|27395.9|27355.9|0
1681158300000|2023-04-10 20:25:00|27396|27356|27400.9|27360.9|27400.9|27360.9|27395.9|27355.9|0
1681158600000|2023-04-10 20:30:00|27399|27359|27401.8|27361.8|27406.8|27366.8|27398.7|27358.7|0
1681158900000|2023-04-10 20:35:00|27400.6|27360.6|27400.6|27360.6|27401.8|27361.8|27400.6|27360.6|0
1681159200000|2023-04-10 20:40:00|27401.8|27361.8|27401.8|27361.8|27403.7|27363.7|27398.7|27358.7|0
1681159500000|2023-04-10 20:45:00|27401.7|27361.7|27396.8|27356.8|27401.7|27361.7|27395.6|27355.6|0
1681159800000|2023-04-10 20:50:00|27395.6|27355.6|27395.6|27355.6|27396.8|27356.8|27395.6|27355.6|0
1681160100000|2023-04-10 20:55:00|27395.5|27355.5|27393|27353|27395.5|27355.5|27391.2|27351.2|0
1681160400000|2023-04-10 21:00:00|27393.1|27353.1|27393.6|27353.6|27394.2|27354.2|27391.7|27351.7|0
1681160700000|2023-04-10 21:05:00|27393|27353|27388.1|27348.1|27394.2|27354.2|27387.5|27347.5|0
1681161000000|2023-04-10 21:10:00|27387.5|27347.5|27386.3|27346.3|27388.1|27348.1|27385|27345|0
1681161300000|2023-04-10 21:15:00|27386.2|27346.2|27388.1|27348.1|27388.1|27348.1|27385.6|27345.6|0
1681161600000|2023-04-10 21:20:00|27388.2|27348.2|27387.5|27347.5|27388.8|27348.8|27387.5|27347.5|0
1681161900000|2023-04-10 21:25:00|27387.3|27347.3|27387.3|27347.3|27387.3|27347.3|27385.4|27345.4|0
1681162200000|2023-04-10 21:30:00|27387.9|27347.9|27387.3|27347.3|27387.9|27347.9|27386|27346|0
1681162500000|2023-04-10 21:35:00|27386.7|27346.7|27385.4|27345.4|27387.3|27347.3|27385.4|27345.4|0
1681162800000|2023-04-10 21:40:00|27386|27346|27382.9|27342.9|27386|27346|27381.6|27341.6|0
1681163100000|2023-04-10 21:45:00|27383.5|27343.5|27383.5|27343.5|27383.5|27343.5|27383.5|27343.5|0
1681163400000|2023-04-10 21:50:00|27382.3|27342.3|27381|27341|27382.3|27342.3|27381|27341|0
1681163700000|2023-04-10 21:55:00|27381.6|27341.6|27379.1|27339.1|27381.6|27341.6|27378.5|27338.5|0
1681164000000|2023-04-10 22:00:00|27379.2|27339.2|27384.2|27344.2|27386|27346|27374.7|27334.7|0
1681164300000|2023-04-10 22:05:00|27386|27346|27369.2|27329.2|27386|27346|27362.9|27322.9|0
1681164600000|2023-04-10 22:10:00|27364.2|27324.2|27362.3|27322.3|27365.4|27325.4|27362.3|27322.3|0
1681164900000|2023-04-10 22:15:00|27362.4|27322.4|27367.3|27327.3|27369.2|27329.2|27362.4|27322.4|0
1681165200000|2023-04-10 22:20:00|27367.4|27327.4|27367.3|27327.3|27369.2|27329.2|27367.3|27327.3|0
1681165500000|2023-04-10 22:25:00|27367.4|27327.4|27370.5|27330.5|27370.5|27330.5|27367.3|27327.3|0
1681165800000|2023-04-10 22:30:00|27372.3|27332.3|27370.5|27330.5|27372.3|27332.3|27369.2|27329.2|0
1681166100000|2023-04-10 22:35:00|27370.4|27330.4|27367.3|27327.3|27370.4|27330.4|27364.2|27324.2|0
1681166400000|2023-04-10 22:40:00|27365.4|27325.4|27364.2|27324.2|27365.4|27325.4|27364.2|27324.2|0
1681166700000|2023-04-10 22:45:00|27365.4|27325.4|27367.3|27327.3|27367.3|27327.3|27362.3|27322.3|0
1681167000000|2023-04-10 22:50:00|27367.4|27327.4|27367.3|27327.3|27370.5|27330.5|27367.3|27327.3|0
1681167300000|2023-04-10 22:55:00|27365.4|27325.4|27367.3|27327.3|27369.2|27329.2|27365.4|27325.4|0
1681167600000|2023-04-10 23:00:00|27365.4|27325.4|27364|27324|27367.1|27327.1|27364|27324|0
1681167900000|2023-04-10 23:05:00|27364.6|27324.6|27367.1|27327.1|27369|27329|27364|27324|0
1681168200000|2023-04-10 23:10:00|27367|27327|27370.2|27330.2|27372.1|27332.1|27365.2|27325.2|0
1681168500000|2023-04-10 23:15:00|27370.3|27330.3|27373.4|27333.4|27375.2|27335.2|27370.2|27330.2|0
1681168800000|2023-04-10 23:20:00|27373.3|27333.3|27373.4|27333.4|27375.2|27335.2|27370.2|27330.2|0
1681169100000|2023-04-10 23:25:00|27373.3|27333.3|27372.1|27332.1|27373.4|27333.4|27372.1|27332.1|0
1681169400000|2023-04-10 23:30:00|27370.2|27330.2|27375.2|27335.2|27377.1|27337.1|27370.2|27330.2|0
1681169700000|2023-04-10 23:35:00|27373.4|27333.4|27372.1|27332.1|27375.2|27335.2|27372.1|27332.1|0
1681170000000|2023-04-10 23:40:00|27370.2|27330.2|27369|27329|27372.1|27332.1|27369|27329|0
1681170300000|2023-04-10 23:45:00|27370.2|27330.2|27369|27329|27370.2|27330.2|27367.1|27327.1|0
1681170600000|2023-04-10 23:50:00|27370.2|27330.2|27373.4|27333.4|27375.2|27335.2|27369|27329|0
1681170900000|2023-04-10 23:55:00|27375.2|27335.2|27380.3|27340.3|27381.5|27341.5|27373.4|27333.4|0
1681171200000|2023-04-11 00:00:00|27380.2|27340.2|27391.6|27351.6|27398.5|27358.5|27378.4|27338.4|0
1681171500000|2023-04-11 00:05:00|27393.5|27353.5|27420.7|27380.7|27420.7|27380.7|27385.3|27345.3|0
1681171800000|2023-04-11 00:10:00|27420.6|27380.6|27447.5|27407.5|27447.5|27407.5|27415.9|27375.9|0
1681172100000|2023-04-11 00:15:00|27445.6|27405.6|27478.3|27438.3|27513.8|27473.8|27445.6|27405.6|0
1681172400000|2023-04-11 00:20:00|27472.3|27432.3|27449.4|27409.4|27472.3|27432.3|27449.4|27409.4|0
1681172700000|2023-04-11 00:25:00|27429.4|27389.4|27397.1|27357.1|27429.4|27389.4|27391|27351|0
1681173000000|2023-04-11 00:30:00|27397.3|27357.3|27403.3|27363.3|27409.4|27369.4|27396.9|27356.9|0
1681173300000|2023-04-11 00:35:00|27403.2|27363.2|27397.2|27357.2|27409.5|27369.5|27390.7|27350.7|0
1681173600000|2023-04-11 00:40:00|27397.1|27357.1|27397.1|27357.1|27403.3|27363.3|27390.8|27350.8|0
1681173900000|2023-04-11 00:45:00|27397.2|27357.2|27384.8|27344.8|27403.2|27363.2|27384.7|27344.7|0
1681174200000|2023-04-11 00:50:00|27384.7|27344.7|27384.8|27344.8|27390.9|27350.9|27378.7|27338.7|0
1681174500000|2023-04-11 00:55:00|27390.9|27350.9|27391.1|27351.1|27391.2|27351.2|27384.8|27344.8|0
1681174800000|2023-04-11 01:00:00|27391|27351|27384.8|27344.8|27391|27351|27378.7|27338.7|0
1681175100000|2023-04-11 01:05:00|27384.9|27344.9|27390.9|27350.9|27391|27351|27384.8|27344.8|0
1681175400000|2023-04-11 01:10:00|27391|27351|27378.7|27338.7|27391.1|27351.1|27378.7|27338.7|0
1681175700000|2023-04-11 01:15:00|27378.8|27338.8|27391|27351|27391.1|27351.1|27378.8|27338.8|0
1681176000000|2023-04-11 01:20:00|27391.1|27351.1|27403.3|27363.3|27421.6|27381.6|27391.1|27351.1|0
1681176300000|2023-04-11 01:25:00|27409.3|27369.3|27412.5|27372.5|27415.7|27375.7|27403.3|27363.3|0
1681176600000|2023-04-11 01:30:00|27409.5|27369.5|27396.9|27356.9|27415.6|27375.6|27396.9|27356.9|0
1681176900000|2023-04-11 01:35:00|27397|27357|27433.8|27393.8|27440|27400|27396.9|27356.9|0
1681177200000|2023-04-11 01:40:00|27439.9|27399.9|27421.4|27381.4|27440|27400|27421.4|27381.4|0
1681177500000|2023-04-11 01:45:00|27421.5|27381.5|27415.3|27375.3|27421.5|27381.5|27409.1|27369.1|0
1681177800000|2023-04-11 01:50:00|27415.2|27375.2|27421.5|27381.5|27421.5|27381.5|27409.1|27369.1|0
1681178100000|2023-04-11 01:55:00|27421.6|27381.6|27427.6|27387.6|27427.7|27387.7|27421.5|27381.5|0
1681178400000|2023-04-11 02:00:00|27427.7|27387.7|27446|27406|27452.1|27412.1|27427.5|27387.5|0
1681178700000|2023-04-11 02:05:00|27445.9|27405.9|27446|27406|27452.1|27412.1|27445.9|27405.9|0
1681179000000|2023-04-11 02:10:00|27446.1|27406.1|27446.2|27406.2|27452.4|27412.4|27439.9|27399.9|0
1681179300000|2023-04-11 02:15:00|27446.3|27406.3|27440|27400|27449.3|27409.3|27440|27400|0
1681179600000|2023-04-11 02:20:00|27440.1|27400.1|27440.1|27400.1|27440.1|27400.1|27440|27400|0
1681179900000|2023-04-11 02:25:00|27440.2|27400.2|27440.2|27400.2|27440.2|27400.2|27440.1|27400.1|0
1681180200000|2023-04-11 02:30:00|27440.1|27400.1|27446.2|27406.2|27446.3|27406.3|27440.1|27400.1|0
1681180500000|2023-04-11 02:35:00|27440.1|27400.1|27434|27394|27446.3|27406.3|27434|27394|0
1681180800000|2023-04-11 02:40:00|27440.1|27400.1|27440.1|27400.1|27440.1|27400.1|27434|27394|0
1681181100000|2023-04-11 02:45:00|27434|27394|27434|27394|27434.1|27394.1|27427.8|27387.8|0
1681181400000|2023-04-11 02:50:00|27434.1|27394.1|27434|27394|27437.1|27397.1|27434|27394|0
1681181700000|2023-04-11 02:55:00|27430.9|27390.9|27427.7|27387.7|27434|27394|27427.6|27387.6|0
1681182000000|2023-04-11 03:00:00|27421.6|27381.6|27427.7|27387.7|27427.7|27387.7|27421.6|27381.6|0
1681182300000|2023-04-11 03:05:00|27427.8|27387.8|27427.7|27387.7|27427.8|27387.8|27421.7|27381.7|0
1681182600000|2023-04-11 03:10:00|27421.7|27381.7|27421.7|27381.7|27427.7|27387.7|27421.6|27381.6|0
1681182900000|2023-04-11 03:15:00|27427.8|27387.8|27427.8|27387.8|27427.8|27387.8|27421.7|27381.7|0
1681183200000|2023-04-11 03:20:00|27424.8|27384.8|27428.1|27388.1|27428.1|27388.1|27424.8|27384.8|0
1681183500000|2023-04-11 03:25:00|27428|27388|27421.9|27381.9|27428.1|27388.1|27418.8|27378.8|0
1681183800000|2023-04-11 03:30:00|27415.9|27375.9|27403.6|27363.6|27415.9|27375.9|27403.5|27363.5|0
1681184100000|2023-04-11 03:35:00|27403.5|27363.5|27403.3|27363.3|27409.6|27369.6|27403.3|27363.3|0
1681184400000|2023-04-11 03:40:00|27397.2|27357.2|27397.2|27357.2|27403.4|27363.4|27397.2|27357.2|0
1681184700000|2023-04-11 03:45:00|27403.3|27363.3|27397.1|27357.1|27403.3|27363.3|27397.1|27357.1|0
1681185000000|2023-04-11 03:50:00|27403.2|27363.2|27397.1|27357.1|27403.3|27363.3|27391|27351|0
1681185300000|2023-04-11 03:55:00|27394|27354|27390.9|27350.9|27394|27354|27390.8|27350.8|0
1681185600000|2023-04-11 04:00:00|27397|27357|27400.2|27360.2|27403.3|27363.3|27397|27357|0
1681185900000|2023-04-11 04:05:00|27397.1|27357.1|27397.2|27357.2|27403.4|27363.4|27397.1|27357.1|0
1681186200000|2023-04-11 04:10:00|27403.3|27363.3|27409.4|27369.4|27409.4|27369.4|27403.3|27363.3|0
1681186500000|2023-04-11 04:15:00|27409.3|27369.3|27403.3|27363.3|27409.4|27369.4|27403.3|27363.3|0
1681186800000|2023-04-11 04:20:00|27403.2|27363.2|27403.2|27363.2|27403.2|27363.2|27397.1|27357.1|0
1681187100000|2023-04-11 04:25:00|27397.1|27357.1|27397.1|27357.1|27397.1|27357.1|27397|27357|0
1681187400000|2023-04-11 04:30:00|27400.2|27360.2|27397.1|27357.1|27403.3|27363.3|27397|27357|0
1681187700000|2023-04-11 04:35:00|27397|27357|27390.9|27350.9|27397|27357|27390.9|27350.9|0
1681188000000|2023-04-11 04:40:00|27391|27351|27391|27351|27400.2|27360.2|27384.9|27344.9|0
1681188300000|2023-04-11 04:45:00|27390.9|27350.9|27378.6|27338.6|27391|27351|27378.6|27338.6|0
1681188600000|2023-04-11 04:50:00|27381.6|27341.6|27378.5|27338.5|27384.7|27344.7|27378.5|27338.5|0
1681188900000|2023-04-11 04:55:00|27378.6|27338.6|27372.3|27332.3|27384.7|27344.7|27372.3|27332.3|0
1681189200000|2023-04-11 05:00:00|27372.4|27332.4|27372.4|27332.4|27378.6|27338.6|27372.3|27332.3|0
1681189500000|2023-04-11 05:05:00|27372.5|27332.5|27372.4|27332.4|27378.6|27338.6|27372.3|27332.3|0
1681189800000|2023-04-11 05:10:00|27372.5|27332.5|27378.7|27338.7|27378.7|27338.7|27372.4|27332.4|0
1681190100000|2023-04-11 05:15:00|27378.8|27338.8|27372.6|27332.6|27378.8|27338.8|27372.5|27332.5|0
1681190400000|2023-04-11 05:20:00|27372.5|27332.5|27378.7|27338.7|27378.7|27338.7|27372.5|27332.5|0
1681190700000|2023-04-11 05:25:00|27378.8|27338.8|27372.5|27332.5|27378.8|27338.8|27366.4|27326.4|0
1681191000000|2023-04-11 05:30:00|27372.6|27332.6|27372.6|27332.6|27378.7|27338.7|27372.6|27332.6|0
1681191300000|2023-04-11 05:35:00|27372.5|27332.5|27372.7|27332.7|27378.7|27338.7|27372.5|27332.5|0
1681191600000|2023-04-11 05:40:00|27372.6|27332.6|27378.9|27338.9|27378.9|27338.9|27372.6|27332.6|0
1681191900000|2023-04-11 05:45:00|27375.8|27335.8|27385.2|27345.2|27385.2|27345.2|27372.8|27332.8|0
1681192200000|2023-04-11 05:50:00|27385.1|27345.1|27360.7|27320.7|27385.1|27345.1|27360.7|27320.7|0
1681192500000|2023-04-11 05:55:00|27360.8|27320.8|27366.8|27326.8|27366.9|27326.9|27360.7|27320.7|0
1681192800000|2023-04-11 06:00:00|27379|27339|27418.2|27403.2|27425.7|27410.7|27328.2|27313.2|192
1681193100000|2023-04-11 06:05:00|27425.7|27410.7|27425.7|27410.7|27438.2|27423.2|27415.7|27400.7|104
1681193400000|2023-04-11 06:10:00|27428.2|27413.2|27438.2|27423.2|27438.2|27423.2|27418.2|27403.2|44
1681193700000|2023-04-11 06:15:00|27435.7|27420.7|27450.7|27435.7|27458.2|27443.2|27433.2|27418.2|78
1681194000000|2023-04-11 06:20:00|27453.2|27438.2|27438.2|27423.2|27453.2|27438.2|27435.7|27420.7|33
1681194300000|2023-04-11 06:25:00|27435.7|27420.7|27438.2|27423.2|27443.2|27428.2|27433.2|27418.2|20
1681194600000|2023-04-11 06:30:00|27435.7|27420.7|27438.2|27423.2|27443.2|27428.2|27433.2|27418.2|27
1681194900000|2023-04-11 06:35:00|27435.7|27420.7|27435.7|27420.7|27443.2|27428.2|27433.2|27418.2|31
1681195200000|2023-04-11 06:40:00|27438.2|27423.2|27440.7|27425.7|27448.2|27433.2|27433.2|27418.2|33
1681195500000|2023-04-11 06:45:00|27438.2|27423.2|27433.2|27418.2|27443.2|27428.2|27430.7|27415.7|35
1681195800000|2023-04-11 06:50:00|27430.7|27415.7|27415.7|27400.7|27433.2|27418.2|27415.7|27400.7|41
1681196100000|2023-04-11 06:55:00|27413.2|27398.2|27413.2|27398.2|27420.7|27405.7|27398.2|27383.2|48
1681196400000|2023-04-11 07:00:00|27420.7|27405.7|27478.2|27463.2|27488.2|27473.2|27418.2|27403.2|695
1681196700000|2023-04-11 07:05:00|27480.7|27465.7|27493.2|27478.2|27503.2|27488.2|27430.7|27415.7|473
1681197000000|2023-04-11 07:10:00|27495.7|27480.7|27448.2|27433.2|27508.2|27493.2|27448.2|27433.2|288
1681197300000|2023-04-11 07:15:00|27450.7|27435.7|27445.7|27430.7|27478.2|27463.2|27428.2|27413.2|275
1681197600000|2023-04-11 07:20:00|27443.2|27428.2|27448.2|27433.2|27468.2|27453.2|27433.2|27418.2|169
1681197900000|2023-04-11 07:25:00|27450.7|27435.7|27453.2|27438.2|27473.2|27458.2|27433.2|27418.2|138
1681198200000|2023-04-11 07:30:00|27455.7|27440.7|27468.2|27453.2|27475.7|27460.7|27448.2|27433.2|231
1681198500000|2023-04-11 07:35:00|27463.2|27448.2|27438.2|27423.2|27465.7|27450.7|27428.2|27413.2|215
1681198800000|2023-04-11 07:40:00|27443.8|27428.8|27403.8|27388.8|27443.8|27428.8|27398.8|27383.8|159
1681199100000|2023-04-11 07:45:00|27408.8|27393.8|27438.8|27423.8|27451.3|27436.3|27403.8|27388.8|95
1681199400000|2023-04-11 07:50:00|27436.3|27421.3|27428.8|27413.8|27453.8|27438.8|27428.8|27413.8|69
1681199700000|2023-04-11 07:55:00|27431.3|27416.3|27423.8|27408.8|27438.8|27423.8|27401.3|27386.3|176
1681200000000|2023-04-11 08:00:00|27426.3|27411.3|27433.8|27418.8|27438.8|27423.8|27421.3|27406.3|84
1681200300000|2023-04-11 08:05:00|27438.8|27423.8|27408.8|27393.8|27438.8|27423.8|27388.8|27373.8|163
1681200600000|2023-04-11 08:10:00|27406.3|27391.3|27393.8|27378.8|27416.3|27401.3|27393.8|27378.8|118
1681200900000|2023-04-11 08:15:00|27391.3|27376.3|27423.8|27408.8|27428.8|27413.8|27388.8|27373.8|107
1681201200000|2023-04-11 08:20:00|27426.3|27411.3|27421.3|27406.3|27433.8|27418.8|27418.8|27403.8|78
1681201500000|2023-04-11 08:25:00|27423.8|27408.8|27403.8|27388.8|27428.8|27413.8|27398.8|27383.8|49
1681201800000|2023-04-11 08:30:00|27408.8|27393.8|27418.8|27403.8|27433.8|27418.8|27408.8|27393.8|99
1681202100000|2023-04-11 08:35:00|27413.8|27398.8|27408.8|27393.8|27418.8|27403.8|27403.8|27388.8|68
1681202400000|2023-04-11 08:40:00|27413.8|27398.8|27398.8|27383.8|27421.3|27406.3|27398.8|27383.8|49
1681202700000|2023-04-11 08:45:00|27393.8|27378.8|27393.8|27378.8|27406.3|27391.3|27373.8|27358.8|72
1681203000000|2023-04-11 08:50:00|27391.3|27376.3|27418.8|27403.8|27421.3|27406.3|27391.3|27376.3|77
1681203300000|2023-04-11 08:55:00|27423.8|27408.8|27438.8|27423.8|27443.8|27428.8|27418.8|27403.8|79
1681203600000|2023-04-11 09:00:00|27433.8|27418.8|27448.8|27433.8|27456.3|27441.3|27433.8|27418.8|144
1681203900000|2023-04-11 09:05:00|27446.3|27431.3|27438.8|27423.8|27458.8|27443.8|27433.8|27418.8|69
1681204200000|2023-04-11 09:10:00|27436.3|27421.3|27423.8|27408.8|27438.8|27423.8|27423.8|27408.8|61
1681204500000|2023-04-11 09:15:00|27428.8|27413.8|27438.8|27423.8|27438.8|27423.8|27418.8|27403.8|50
1681204800000|2023-04-11 09:20:00|27433.8|27418.8|27433.8|27418.8|27443.8|27428.8|27423.8|27408.8|179
1681205100000|2023-04-11 09:25:00|27431.3|27416.3|27436.3|27421.3|27441.3|27426.3|27428.8|27413.8|43
1681205400000|2023-04-11 09:30:00|27433.8|27418.8|27438.8|27423.8|27443.8|27428.8|27423.8|27408.8|60
1681205700000|2023-04-11 09:35:00|27436.3|27421.3|27453.8|27438.8|27458.8|27443.8|27436.3|27421.3|224
1681206000000|2023-04-11 09:40:00|27456.3|27441.3|27448.8|27433.8|27463.8|27448.8|27448.8|27433.8|68
1681206300000|2023-04-11 09:45:00|27451.3|27436.3|27448.8|27433.8|27461.3|27446.3|27448.8|27433.8|65
1681206600000|2023-04-11 09:50:00|27451.3|27436.3|27453.8|27438.8|27458.8|27443.8|27428.8|27413.8|85
1681206900000|2023-04-11 09:55:00|27451.3|27436.3|27453.8|27438.8|27453.8|27438.8|27428.8|27413.8|49
1681207200000|2023-04-11 10:00:00|27456.3|27441.3|27453.8|27438.8|27463.8|27448.8|27448.8|27433.8|65
1681207500000|2023-04-11 10:05:00|27448.8|27433.8|27453.8|27438.8|27453.8|27438.8|27443.8|27428.8|40
1681207800000|2023-04-11 10:10:00|27448.8|27433.8|27458.8|27443.8|27458.8|27443.8|27448.8|27433.8|20
1681208100000|2023-04-11 10:15:00|27456.3|27441.3|27458.8|27443.8|27463.8|27448.8|27453.8|27438.8|22
1681208400000|2023-04-11 10:20:00|27456.3|27441.3|27431.3|27416.3|27456.3|27441.3|27428.8|27413.8|62
1681208700000|2023-04-11 10:25:00|27433.8|27418.8|27438.8|27423.8|27438.8|27423.8|27426.3|27411.3|76
1681209000000|2023-04-11 10:30:00|27443.8|27428.8|27428.8|27413.8|27448.8|27433.8|27423.8|27408.8|76
1681209300000|2023-04-11 10:35:00|27433.8|27418.8|27423.8|27408.8|27433.8|27418.8|27413.8|27398.8|131
1681209600000|2023-04-11 10:40:00|27418.8|27403.8|27413.8|27398.8|27421.3|27406.3|27408.8|27393.8|42
1681209900000|2023-04-11 10:45:00|27411.3|27396.3|27413.8|27398.8|27413.8|27398.8|27408.8|27393.8|20
1681210200000|2023-04-11 10:50:00|27418.8|27403.8|27423.8|27408.8|27426.3|27411.3|27413.8|27398.8|55
1681210500000|2023-04-11 10:55:00|27428.8|27413.8|27428.8|27413.8|27428.8|27413.8|27418.8|27403.8|39
1681210800000|2023-04-11 11:00:00|27431.3|27416.3|27423.8|27408.8|27433.8|27418.8|27423.8|27408.8|38
1681211100000|2023-04-11 11:05:00|27418.8|27403.8|27401.3|27386.3|27421.3|27406.3|27398.8|27383.8|104
1681211400000|2023-04-11 11:10:00|27398.8|27383.8|27416.3|27401.3|27418.8|27403.8|27398.8|27383.8|36
1681211700000|2023-04-11 11:15:00|27413.8|27398.8|27418.8|27403.8|27423.8|27408.8|27413.8|27398.8|87
1681212000000|2023-04-11 11:20:00|27421.3|27406.3|27423.8|27408.8|27423.8|27408.8|27413.8|27398.8|33
1681212300000|2023-04-11 11:25:00|27421.3|27406.3|27408.8|27393.8|27428.8|27413.8|27408.8|27393.8|89
1681212600000|2023-04-11 11:30:00|27411.3|27396.3|27416.3|27401.3|27418.8|27403.8|27408.8|27393.8|53
1681212900000|2023-04-11 11:35:00|27413.8|27398.8|27398.8|27383.8|27418.8|27403.8|27398.8|27383.8|60
1681213200000|2023-04-11 11:40:00|27395.1|27380.1|27390.1|27375.1|27397.6|27382.6|27380.1|27365.1|50
1681213500000|2023-04-11 11:45:00|27385.1|27370.1|27390.1|27375.1|27395.1|27380.1|27385.1|27370.1|50
1681213800000|2023-04-11 11:50:00|27385.1|27370.1|27390.1|27375.1|27395.1|27380.1|27385.1|27370.1|51
1681214100000|2023-04-11 11:55:00|27395.1|27380.1|27375.1|27360.1|27395.1|27380.1|27375.1|27360.1|41
1681214400000|2023-04-11 12:00:00|27370.1|27355.1|27377.6|27362.6|27380.1|27365.1|27370.1|27355.1|85
1681214700000|2023-04-11 12:05:00|27375.1|27360.1|27385.1|27370.1|27385.1|27370.1|27365.1|27350.1|45
1681215000000|2023-04-11 12:10:00|27387.6|27372.6|27390.1|27375.1|27390.1|27375.1|27385.1|27370.1|39
1681215300000|2023-04-11 12:15:00|27385.1|27370.1|27392.6|27377.6|27395.1|27380.1|27377.6|27362.6|42
1681215600000|2023-04-11 12:20:00|27390.1|27375.1|27402.6|27387.6|27405.1|27390.1|27390.1|27375.1|38
1681215900000|2023-04-11 12:25:00|27400.1|27385.1|27385.1|27370.1|27405.1|27390.1|27380.1|27365.1|54
1681216200000|2023-04-11 12:30:00|27382.6|27367.6|27390.1|27375.1|27390.1|27375.1|27380.1|27365.1|43
1681216500000|2023-04-11 12:35:00|27392.6|27377.6|27415.1|27400.1|27415.1|27400.1|27390.1|27375.1|79
1681216800000|2023-04-11 12:40:00|27412.6|27397.6|27412.6|27397.6|27420.1|27405.1|27410.1|27395.1|57
1681217100000|2023-04-11 12:45:00|27410.1|27395.1|27382.6|27367.6|27420.1|27405.1|27382.6|27367.6|89
1681217400000|2023-04-11 12:50:00|27380.1|27365.1|27395.1|27380.1|27395.1|27380.1|27380.1|27365.1|54
1681217700000|2023-04-11 12:55:00|27400.1|27385.1|27407.6|27392.6|27410.1|27395.1|27395.1|27380.1|47
1681218000000|2023-04-11 13:00:00|27405.1|27390.1|27410.1|27395.1|27410.1|27395.1|27392.6|27377.6|115
1681218300000|2023-04-11 13:05:00|27415.1|27400.1|27400.1|27385.1|27417.6|27402.6|27400.1|27385.1|77
1681218600000|2023-04-11 13:10:00|27402.6|27387.6|27425.1|27410.1|27425.1|27410.1|27402.6|27387.6|46
1681218900000|2023-04-11 13:15:00|27427.6|27412.6|27432.6|27417.6|27440.1|27425.1|27415.1|27400.1|73
1681219200000|2023-04-11 13:20:00|27435.1|27420.1|27445.1|27430.1|27445.1|27430.1|27432.6|27417.6|58
1681219500000|2023-04-11 13:25:00|27442.6|27427.6|27442.6|27427.6|27445.1|27430.1|27435.1|27420.1|38
1681219800000|2023-04-11 13:30:00|27440.1|27425.1|27437.6|27422.6|27445.1|27430.1|27425.1|27410.1|200
1681220100000|2023-04-11 13:35:00|27435.1|27420.1|27427.6|27412.6|27445.1|27430.1|27425.1|27410.1|75
1681220400000|2023-04-11 13:40:00|27430.1|27415.1|27430.1|27415.1|27440.1|27425.1|27420.1|27405.1|108
1681220700000|2023-04-11 13:45:00|27432.6|27417.6|27435.1|27420.1|27445.1|27430.1|27425.1|27410.1|98
1681221000000|2023-04-11 13:50:00|27437.6|27422.6|27430.1|27415.1|27445.1|27430.1|27425.1|27410.1|63
1681221300000|2023-04-11 13:55:00|27427.6|27412.6|27425.1|27410.1|27440.1|27425.1|27415.1|27400.1|57
1681221600000|2023-04-11 14:00:00|27420.1|27405.1|27435.1|27420.1|27435.1|27420.1|27410.1|27395.1|67
1681221900000|2023-04-11 14:05:00|27430.1|27415.1|27440.1|27425.1|27440.1|27425.1|27427.6|27412.6|78
1681222200000|2023-04-11 14:10:00|27439.7|27424.7|27444.7|27429.7|27449.7|27434.7|27434.7|27419.7|78
1681222500000|2023-04-11 14:15:00|27439.7|27424.7|27427.2|27412.2|27449.7|27434.7|27424.7|27409.7|151
1681222800000|2023-04-11 14:20:00|27429.7|27414.7|27454.7|27439.7|27454.7|27439.7|27424.7|27409.7|56
1681223100000|2023-04-11 14:25:00|27457.2|27442.2|27474.7|27459.7|27474.7|27459.7|27454.7|27439.7|142
1681223400000|2023-04-11 14:30:00|27472.2|27457.2|27447.2|27432.2|27474.7|27459.7|27444.7|27429.7|102
1681223700000|2023-04-11 14:35:00|27444.7|27429.7|27444.7|27429.7|27449.7|27434.7|27424.7|27409.7|108
1681224000000|2023-04-11 14:40:00|27439.7|27424.7|27444.7|27429.7|27459.7|27444.7|27439.7|27424.7|60
1681224300000|2023-04-11 14:45:00|27439.7|27424.7|27449.7|27434.7|27449.7|27434.7|27424.7|27409.7|131
1681224600000|2023-04-11 14:50:00|27454.7|27439.7|27434.7|27419.7|27459.7|27444.7|27434.7|27419.7|102
1681224900000|2023-04-11 14:55:00|27437.2|27422.2|27434.7|27419.7|27439.7|27424.7|27419.7|27404.7|124
1681225200000|2023-04-11 15:00:00|27432.2|27417.2|27449.7|27434.7|27459.7|27444.7|27432.2|27417.2|136
1681225500000|2023-04-11 15:05:00|27452.2|27437.2|27454.7|27439.7|27459.7|27444.7|27444.7|27429.7|111
1681225800000|2023-04-11 15:10:00|27449.7|27434.7|27459.7|27444.7|27464.7|27449.7|27444.7|27429.7|93
1681226100000|2023-04-11 15:15:00|27464.7|27449.7|27459.7|27444.7|27464.7|27449.7|27444.7|27429.7|115
1681226400000|2023-04-11 15:20:00|27464.7|27449.7|27464.7|27449.7|27464.7|27449.7|27459.7|27444.7|113
1681226700000|2023-04-11 15:25:00|27462.2|27447.2|27457.2|27442.2|27464.7|27449.7|27454.7|27439.7|217
1681227000000|2023-04-11 15:30:00|27454.7|27439.7|27519.7|27504.7|27522.2|27507.2|27439.7|27424.7|860
1681227300000|2023-04-11 15:35:00|27524.7|27509.7|27494.7|27479.7|27534.7|27519.7|27479.7|27464.7|573
1681227600000|2023-04-11 15:40:00|27497.2|27482.2|27499.7|27484.7|27499.7|27484.7|27494.7|27479.7|29
1681227900000|2023-04-11 15:45:00|27502.2|27487.2|27517.2|27502.2|27519.7|27504.7|27499.7|27484.7|52
1681228200000|2023-04-11 15:50:00|27522.2|27497.2|27527.2|27507.2|27527.2|27507.2|27522.2|27497.2|14
1681228500000|2023-04-11 15:55:00|27522.2|27502.2|27532.2|27512.2|27537.2|27517.2|27522.2|27502.2|50
1681228800000|2023-04-11 16:00:00|27537.2|27517.2|27537.2|27517.2|27542.2|27522.2|27532.2|27512.2|29
1681229100000|2023-04-11 16:05:00|27542.2|27522.2|27547.2|27522.2|27547.2|27527.2|27537.2|27517.2|20
1681229400000|2023-04-11 16:10:00|27552.2|27527.2|27547.2|27527.2|27552.2|27532.2|27547.2|27522.2|25
1681229700000|2023-04-11 16:15:00|27542.2|27522.2|27537.2|27517.2|27542.2|27522.2|27537.2|27517.2|24
1681230000000|2023-04-11 16:20:00|27547.2|27522.2|27552.2|27532.2|27557.2|27537.2|27547.2|27522.2|55
1681230300000|2023-04-11 16:25:00|27547.2|27527.2|27547.2|27527.2|27547.2|27527.2|27542.2|27522.2|14
1681230600000|2023-04-11 16:30:00|27552.2|27532.2|27557.2|27537.2|27562.2|27542.2|27547.2|27527.2|94
1681230900000|2023-04-11 16:35:00|27552.2|27532.2|27537.2|27517.2|27552.2|27532.2|27532.2|27512.2|46
1681231200000|2023-04-11 16:40:00|27542.2|27522.2|27547.2|27527.2|27547.2|27527.2|27537.2|27517.2|32
1681231500000|2023-04-11 16:45:00|27552.2|27522.2|27542.2|27522.2|27552.2|27532.2|27542.2|27522.2|13
1681231800000|2023-04-11 16:50:00|27547.2|27527.2|27552.2|27532.2|27557.2|27532.2|27542.2|27522.2|8
1681232100000|2023-04-11 16:55:00|27557.2|27537.2|27552.2|27532.2|27557.2|27537.2|27552.2|27532.2|10
1681232400000|2023-04-11 17:00:00|27547.2|27527.2|27552.2|27532.2|27552.2|27532.2|27547.2|27527.2|9
1681232700000|2023-04-11 17:05:00|27557.2|27537.2|27572.2|27547.2|27572.2|27552.2|27557.2|27537.2|41
1681233000000|2023-04-11 17:10:00|27567.2|27542.2|27557.2|27537.2|27572.2|27547.2|27557.2|27537.2|10
1681233300000|2023-04-11 17:15:00|27562.2|27542.2|27562.2|27542.2|27562.2|27542.2|27557.2|27537.2|14
1681233600000|2023-04-11 17:20:00|27567.2|27537.2|27562.2|27537.2|27567.2|27542.2|27557.2|27537.2|7
1681233900000|2023-04-11 17:25:00|27557.2|27542.2|27567.2|27547.2|27567.2|27547.2|27557.2|27537.2|5
1681234200000|2023-04-11 17:30:00|27572.2|27552.2|27562.2|27542.2|27572.2|27552.2|27562.2|27542.2|24
1681234500000|2023-04-11 17:35:00|27557.2|27537.2|27567.2|27542.2|27567.2|27542.2|27557.2|27537.2|8
1681234800000|2023-04-11 17:40:00|27572.2|27547.2|27572.2|27552.2|27577.2|27552.2|27567.2|27542.2|4
1681235100000|2023-04-11 17:45:00|27577.2|27557.2|27587.2|27567.2|27592.2|27572.2|27577.2|27552.2|47
1681235400000|2023-04-11 17:50:00|27592.2|27562.2|27582.2|27562.2|27592.2|27567.2|27572.2|27552.2|31
1681235700000|2023-04-11 17:55:00|27577.2|27557.2|27577.2|27557.2|27582.2|27562.2|27577.2|27557.2|6
1681236000000|2023-04-11 18:00:00|27582.2|27562.2|27572.2|27552.2|27582.2|27562.2|27572.2|27552.2|20
1681236300000|2023-04-11 18:05:00|27567.2|27547.2|27577.2|27552.2|27577.2|27557.2|27567.2|27547.2|7
1681236600000|2023-04-11 18:10:00|27572.2|27547.2|27567.2|27547.2|27577.2|27552.2|27567.2|27547.2|2
1681236900000|2023-04-11 18:15:00|27572.2|27552.2|27582.2|27562.2|27582.2|27562.2|27567.2|27552.2|16
1681237200000|2023-04-11 18:20:00|27587.2|27567.2|27587.2|27562.2|27587.2|27567.2|27582.2|27562.2|4
1681237500000|2023-04-11 18:25:00|27582.2|27567.2|27589.7|27574.7|27592.2|27574.7|27582.2|27562.2|10
1681237800000|2023-04-11 18:30:00|27594.7|27579.7|27584.7|27569.7|27594.7|27579.7|27584.7|27569.7|19
1681238100000|2023-04-11 18:35:00|27587.2|27572.2|27589.7|27574.7|27589.7|27574.7|27584.7|27569.7|4
1681238400000|2023-04-11 18:40:00|27594.7|27579.7|27599.7|27584.7|27602.2|27587.2|27592.2|27577.2|22
1681238700000|2023-04-11 18:45:00|27597.2|27582.2|27589.7|27574.7|27599.7|27584.7|27589.7|27574.7|5
1681239000000|2023-04-11 18:50:00|27587.2|27572.2|27582.2|27567.2|27589.7|27574.7|27579.7|27564.7|7
1681239300000|2023-04-11 18:55:00|27584.7|27569.7|27579.7|27564.7|27584.7|27569.7|27579.7|27564.7|2
1681239600000|2023-04-11 19:00:00|27577.2|27562.2|27574.7|27559.7|27579.7|27564.7|27569.7|27554.7|8
1681239900000|2023-04-11 19:05:00|27572.2|27557.2|27569.7|27554.7|27572.2|27557.2|27564.7|27549.7|12
1681240200000|2023-04-11 19:10:00|27574.7|27559.7|27584.7|27569.7|27584.7|27569.7|27572.2|27557.2|8
1681240500000|2023-04-11 19:15:00|27582.2|27567.2|27582.2|27567.2|27589.7|27574.7|27579.7|27564.7|25
1681240800000|2023-04-11 19:20:00|27579.7|27564.7|27584.7|27569.7|27594.7|27579.7|27579.7|27564.7|24
1681241100000|2023-04-11 19:25:00|27579.7|27564.7|27584.7|27569.7|27584.7|27569.7|27569.7|27554.7|156
1681241400000|2023-04-11 19:30:00|27587.2|27572.2|27584.7|27569.7|27594.7|27579.7|27577.2|27562.2|63
1681241700000|2023-04-11 19:35:00|27582.2|27567.2|27559.7|27544.7|27584.7|27569.7|27552.2|27537.2|37
1681242000000|2023-04-11 19:40:00|27557.2|27542.2|27547.2|27532.2|27559.7|27544.7|27547.2|27532.2|14
1681242300000|2023-04-11 19:45:00|27544.7|27529.7|27537.2|27522.2|27547.2|27532.2|27532.2|27517.2|10
1681242600000|2023-04-11 19:50:00|27534.7|27519.7|27529.7|27514.7|27537.2|27522.2|27527.2|27512.2|16
1681242900000|2023-04-11 19:55:00|27527.2|27512.2|27527.2|27512.2|27529.7|27514.7|27522.2|27507.2|33
1681243200000|2023-04-11 20:00:00|27534.5|27494.5|27545.8|27505.8|27555.9|27515.9|27534.5|27494.5|0
1681243500000|2023-04-11 20:05:00|27545.9|27505.9|27549|27509|27555.9|27515.9|27544.6|27504.6|0
1681243800000|2023-04-11 20:10:00|27548.9|27508.9|27549|27509|27555.9|27515.9|27547.7|27507.7|0
1681244100000|2023-04-11 20:15:00|27548.9|27508.9|27550.9|27510.9|27550.9|27510.9|27547.7|27507.7|0
1681244400000|2023-04-11 20:20:00|27551.5|27511.5|27556.8|27516.8|27556.8|27516.8|27550.9|27510.9|0
1681244700000|2023-04-11 20:25:00|27554.9|27514.9|27554.9|27514.9|27556.8|27516.8|27553|27513|0
1681245000000|2023-04-11 20:30:00|27553|27513|27554.9|27514.9|27556.8|27516.8|27553|27513|0
1681245300000|2023-04-11 20:35:00|27553|27513|27549.9|27509.9|27554.9|27514.9|27549.9|27509.9|0
1681245600000|2023-04-11 20:40:00|27549.8|27509.8|27553|27513|27554.9|27514.9|27548.6|27508.6|0
1681245900000|2023-04-11 20:45:00|27552.9|27512.9|27545.4|27505.4|27552.9|27512.9|27545.4|27505.4|0
1681246200000|2023-04-11 20:50:00|27543.5|27503.5|27549.9|27509.9|27551.8|27511.8|27543.5|27503.5|0
1681246500000|2023-04-11 20:55:00|27549.8|27509.8|27544.2|27504.2|27549.8|27509.8|27542.9|27502.9|0
1681246800000|2023-04-11 21:00:00|27545.4|27505.4|27544.8|27504.8|27548|27508|27544.8|27504.8|0
1681247100000|2023-04-11 21:05:00|27545.4|27505.4|27545.4|27505.4|27547.3|27507.3|27544.8|27504.8|0
1681247400000|2023-04-11 21:10:00|27544.8|27504.8|27544.2|27504.2|27544.8|27504.8|27541|27501|0
1681247700000|2023-04-11 21:15:00|27543.5|27503.5|27541.7|27501.7|27543.5|27503.5|27541|27501|0
1681248000000|2023-04-11 21:20:00|27542.9|27502.9|27542.9|27502.9|27546.1|27506.1|27541.7|27501.7|0
1681248300000|2023-04-11 21:25:00|27543.6|27503.6|27541.7|27501.7|27544.8|27504.8|27539.1|27499.1|0
1681248600000|2023-04-11 21:30:00|27541.6|27501.6|27542.3|27502.3|27542.3|27502.3|27541|27501|0
1681248900000|2023-04-11 21:35:00|27541.7|27501.7|27541|27501|27542.3|27502.3|27541|27501|0
1681249200000|2023-04-11 21:40:00|27540.4|27500.4|27539.8|27499.8|27541.7|27501.7|27539.8|27499.8|0
1681249500000|2023-04-11 21:45:00|27539.7|27499.7|27538.5|27498.5|27539.7|27499.7|27536|27496|0
1681249800000|2023-04-11 21:50:00|27539.1|27499.1|27539.1|27499.1|27539.8|27499.8|27537.2|27497.2|0
1681250100000|2023-04-11 21:55:00|27539.2|27499.2|27540.4|27500.4|27541|27501|27538.5|27498.5|0
1681250400000|2023-04-11 22:00:00|27539.1|27499.1|27541.7|27501.7|27543.5|27503.5|27536|27496|0
1681250700000|2023-04-11 22:05:00|27543.5|27503.5|27546.7|27506.7|27548.6|27508.6|27543.5|27503.5|0
1681251000000|2023-04-11 22:10:00|27547.3|27507.3|27551.8|27511.8|27554.9|27514.9|27547.3|27507.3|0
1681251300000|2023-04-11 22:15:00|27551.7|27511.7|27548.6|27508.6|27551.7|27511.7|27546.7|27506.7|0
1681251600000|2023-04-11 22:20:00|27548.5|27508.5|27545.4|27505.4|27548.5|27508.5|27543.5|27503.5|0
1681251900000|2023-04-11 22:25:00|27543.5|27503.5|27546.7|27506.7|27546.7|27506.7|27543.5|27503.5|0
1681252200000|2023-04-11 22:30:00|27546.8|27506.8|27546.7|27506.7|27551.8|27511.8|27545.4|27505.4|0
1681252500000|2023-04-11 22:35:00|27546.1|27506.1|27554.9|27514.9|27554.9|27514.9|27546.1|27506.1|0
1681252800000|2023-04-11 22:40:00|27553|27513|27551.8|27511.8|27553|27513|27551.8|27511.8|0
1681253100000|2023-04-11 22:45:00|27551.7|27511.7|27545.4|27505.4|27551.7|27511.7|27545.4|27505.4|0
1681253400000|2023-04-11 22:50:00|27543.5|27503.5|27545.4|27505.4|27546.7|27506.7|27541.7|27501.7|0
1681253700000|2023-04-11 22:55:00|27543.5|27503.5|27548.6|27508.6|27548.6|27508.6|27543.5|27503.5|0
1681254000000|2023-04-11 23:00:00|27548.5|27508.5|27546.7|27506.7|27548.6|27508.6|27545.4|27505.4|0
1681254300000|2023-04-11 23:05:00|27547.3|27507.3|27548.6|27508.6|27549.9|27509.9|27545.4|27505.4|0
1681254600000|2023-04-11 23:10:00|27548.5|27508.5|27548.6|27508.6|27549.9|27509.9|27546.7|27506.7|0
1681254900000|2023-04-11 23:15:00|27549.9|27509.9|27548.6|27508.6|27551.8|27511.8|27546.7|27506.7|0
1681255200000|2023-04-11 23:20:00|27549.9|27509.9|27549.9|27509.9|27549.9|27509.9|27548.6|27508.6|0
1681255500000|2023-04-11 23:25:00|27551.8|27511.8|27551.8|27511.8|27553|27513|27545.4|27505.4|0
1681255800000|2023-04-11 23:30:00|27551.7|27511.7|27548.6|27508.6|27551.8|27511.8|27548.6|27508.6|0
1681256100000|2023-04-11 23:35:00|27548.5|27508.5|27553|27513|27556.8|27516.8|27546.7|27506.7|0
1681256400000|2023-04-11 23:40:00|27551.8|27511.8|27558.1|27518.1|27560|27520|27551.8|27511.8|0
1681256700000|2023-04-11 23:45:00|27557.4|27517.4|27556.8|27516.8|27557.4|27517.4|27554.9|27514.9|0
1681257000000|2023-04-11 23:50:00|27554.9|27514.9|27556.8|27516.8|27558.1|27518.1|27554.3|27514.3|0
1681257300000|2023-04-11 23:55:00|27555.6|27515.6|27553|27513|27556.8|27516.8|27551.8|27511.8|0
1681257600000|2023-04-12 00:00:00|27551.8|27511.8|27562.9|27522.9|27562.9|27522.9|27549.9|27509.9|0
1681257900000|2023-04-12 00:05:00|27563|27523|27555.9|27515.9|27564.2|27524.2|27552.8|27512.8|0
1681258200000|2023-04-12 00:10:00|27554.7|27514.7|27548.8|27508.8|27559.1|27519.1|27548.8|27508.8|0
1681258500000|2023-04-12 00:15:00|27546.9|27506.9|27526.4|27486.4|27557.4|27517.4|27526.4|27486.4|0
1681258800000|2023-04-12 00:20:00|27526.3|27486.3|27520.3|27480.3|27532.7|27492.7|27520.1|27480.1|0
1681259100000|2023-04-12 00:25:00|27520.2|27480.2|27514.2|27474.2|27520.2|27480.2|27514|27474|0
1681259400000|2023-04-12 00:30:00|27514.1|27474.1|27514.3|27474.3|27520.4|27480.4|27508.1|27468.1|0
1681259700000|2023-04-12 00:35:00|27520.4|27480.4|27517.2|27477.2|27520.5|27480.5|27514.2|27474.2|0
1681260000000|2023-04-12 00:40:00|27514.2|27474.2|27520.5|27480.5|27526.6|27486.6|27513.9|27473.9|0
1681260300000|2023-04-12 00:45:00|27520.4|27480.4|27520.4|27480.4|27520.5|27480.5|27520.4|27480.4|0
1681260600000|2023-04-12 00:50:00|27520.5|27480.5|27526.6|27486.6|27526.6|27486.6|27520.4|27480.4|0
1681260900000|2023-04-12 00:55:00|27523.5|27483.5|27526.5|27486.5|27526.6|27486.6|27523.5|27483.5|0
1681261200000|2023-04-12 01:00:00|27520.4|27480.4|27526.8|27486.8|27526.9|27486.9|27520.4|27480.4|0
1681261500000|2023-04-12 01:05:00|27526.7|27486.7|27520.4|27480.4|27526.8|27486.8|27520.4|27480.4|0
1681261800000|2023-04-12 01:10:00|27520.5|27480.5|27526.6|27486.6|27526.7|27486.7|27514.2|27474.2|0
1681262100000|2023-04-12 01:15:00|27523.6|27483.6|27532.6|27492.6|27532.8|27492.8|27520.5|27480.5|0
1681262400000|2023-04-12 01:20:00|27532.7|27492.7|27532.5|27492.5|27532.7|27492.7|27526.4|27486.4|0
1681262700000|2023-04-12 01:25:00|27529.5|27489.5|27526.3|27486.3|27529.5|27489.5|27526.3|27486.3|0
1681263000000|2023-04-12 01:30:00|27520.2|27480.2|27526.4|27486.4|27526.4|27486.4|27520.2|27480.2|0
1681263300000|2023-04-12 01:35:00|27526.3|27486.3|27520.1|27480.1|27532.5|27492.5|27513.7|27473.7|0
1681263600000|2023-04-12 01:40:00|27520.2|27480.2|27520.3|27480.3|27520.3|27480.3|27514.1|27474.1|0
1681263900000|2023-04-12 01:45:00|27520.2|27480.2|27514.1|27474.1|27520.3|27480.3|27510.9|27470.9|0
1681264200000|2023-04-12 01:50:00|27511|27471|27514.2|27474.2|27514.2|27474.2|27507.9|27467.9|0
1681264500000|2023-04-12 01:55:00|27514.1|27474.1|27520.3|27480.3|27520.3|27480.3|27514.1|27474.1|0
1681264800000|2023-04-12 02:00:00|27520.4|27480.4|27514.3|27474.3|27520.5|27480.5|27514.3|27474.3|0
1681265100000|2023-04-12 02:05:00|27514.4|27474.4|27514.3|27474.3|27514.4|27474.4|27511.2|27471.2|0
1681265400000|2023-04-12 02:10:00|27514.2|27474.2|27514.4|27474.4|27520.5|27480.5|27511.2|27471.2|0
1681265700000|2023-04-12 02:15:00|27520.5|27480.5|27520.5|27480.5|27520.6|27480.6|27520.5|27480.5|0
1681266000000|2023-04-12 02:20:00|27520.6|27480.6|27514.3|27474.3|27520.6|27480.6|27514.3|27474.3|0
1681266300000|2023-04-12 02:25:00|27514.4|27474.4|27514.3|27474.3|27520.5|27480.5|27514.2|27474.2|0
1681266600000|2023-04-12 02:30:00|27517.4|27477.4|27514.2|27474.2|27520.4|27480.4|27514.2|27474.2|0
1681266900000|2023-04-12 02:35:00|27514.3|27474.3|27514.3|27474.3|27520.5|27480.5|27514.3|27474.3|0
1681267200000|2023-04-12 02:40:00|27514.4|27474.4|27520.6|27480.6|27520.6|27480.6|27514.3|27474.3|0
1681267500000|2023-04-12 02:45:00|27520.5|27480.5|27514.3|27474.3|27520.6|27480.6|27508.2|27468.2|0
1681267800000|2023-04-12 02:50:00|27511.2|27471.2|27514.3|27474.3|27514.3|27474.3|27511.2|27471.2|0
1681268100000|2023-04-12 02:55:00|27520.4|27480.4|27526.6|27486.6|27526.6|27486.6|27514.3|27474.3|0
1681268400000|2023-04-12 03:00:00|27526.5|27486.5|27520.4|27480.4|27526.6|27486.6|27520.4|27480.4|0
1681268700000|2023-04-12 03:05:00|27514.3|27474.3|27520.4|27480.4|27520.4|27480.4|27514.2|27474.2|0
1681269000000|2023-04-12 03:10:00|27520.5|27480.5|27520.4|27480.4|27520.5|27480.5|27520.4|27480.4|0
1681269300000|2023-04-12 03:15:00|27520.5|27480.5|27514.3|27474.3|27520.5|27480.5|27514.2|27474.2|0
1681269600000|2023-04-12 03:20:00|27520.4|27480.4|27514.3|27474.3|27520.4|27480.4|27514.2|27474.2|0
1681269900000|2023-04-12 03:25:00|27514.2|27474.2|27514.3|27474.3|27517.3|27477.3|27514.2|27474.2|0
1681270200000|2023-04-12 03:30:00|27514.2|27474.2|27514.2|27474.2|27514.3|27474.3|27514.2|27474.2|0
1681270500000|2023-04-12 03:35:00|27514.3|27474.3|27511.1|27471.1|27514.3|27474.3|27508|27468|0
1681270800000|2023-04-12 03:40:00|27508|27468|27508|27468|27514.2|27474.2|27508|27468|0
1681271100000|2023-04-12 03:45:00|27507.9|27467.9|27507.9|27467.9|27507.9|27467.9|27507.9|27467.9|0
1681271400000|2023-04-12 03:50:00|27508|27468|27508|27468|27508|27468|27508|27468|0
1681271700000|2023-04-12 03:55:00|27505|27465|27501.8|27461.8|27505|27465|27501.8|27461.8|0
1681272000000|2023-04-12 04:00:00|27498.7|27458.7|27507.9|27467.9|27507.9|27467.9|27498.7|27458.7|0
1681272300000|2023-04-12 04:05:00|27504.8|27464.8|27501.8|27461.8|27507.9|27467.9|27501.7|27461.7|0
1681272600000|2023-04-12 04:10:00|27507.9|27467.9|27508.4|27468.4|27508.4|27468.4|27501.8|27461.8|0
1681272900000|2023-04-12 04:15:00|27502.3|27462.3|27508.4|27468.4|27508.4|27468.4|27502.3|27462.3|0
1681273200000|2023-04-12 04:20:00|27508.5|27468.5|27508.5|27468.5|27514.7|27474.7|27508.5|27468.5|0
1681273800000|2023-04-12 04:30:00|27505.4|27465.4|27508.5|27468.5|27508.5|27468.5|27502.3|27462.3|0
1681274400000|2023-04-12 04:40:00|27508.6|27468.6|27514.8|27474.8|27514.9|27474.9|27508.6|27468.6|0
1681274700000|2023-04-12 04:45:00|27511.7|27471.7|27508.5|27468.5|27511.7|27471.7|27508.4|27468.4|0
1681275000000|2023-04-12 04:50:00|27514.7|27474.7|27508.4|27468.4|27514.7|27474.7|27508.4|27468.4|0
1681275300000|2023-04-12 04:55:00|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|0
1681275600000|2023-04-12 05:00:00|27508.6|27468.6|27508.6|27468.6|27508.6|27468.6|27508.5|27468.5|0
1681275900000|2023-04-12 05:05:00|27508.5|27468.5|27508.6|27468.6|27508.6|27468.6|27508.5|27468.5|0
1681276200000|2023-04-12 05:10:00|27508.7|27468.7|27502.4|27462.4|27508.7|27468.7|27502.4|27462.4|0
1681276500000|2023-04-12 05:15:00|27499.4|27459.4|27508.5|27468.5|27508.5|27468.5|27496.2|27456.2|0
1681276800000|2023-04-12 05:20:00|27508.6|27468.6|27502.4|27462.4|27508.6|27468.6|27502.4|27462.4|0
1681277100000|2023-04-12 05:25:00|27502.5|27462.5|27502.4|27462.4|27514.7|27474.7|27502.4|27462.4|0
1681277400000|2023-04-12 05:30:00|27508.5|27468.5|27502.4|27462.4|27508.6|27468.6|27502.4|27462.4|0
1681277700000|2023-04-12 05:35:00|27502.5|27462.5|27508.7|27468.7|27508.7|27468.7|27502.4|27462.4|0
1681278000000|2023-04-12 05:40:00|27508.6|27468.6|27508.6|27468.6|27508.7|27468.7|27502.5|27462.5|0
1681278300000|2023-04-12 05:45:00|27502.5|27462.5|27505.6|27465.6|27508.7|27468.7|27502.5|27462.5|0
1681278600000|2023-04-12 05:50:00|27502.5|27462.5|27514.9|27474.9|27514.9|27474.9|27502.5|27462.5|0
1681278900000|2023-04-12 05:55:00|27514.8|27474.8|27521|27481|27521|27481|27514.8|27474.8|0
1681279200000|2023-04-12 06:00:00|27521.1|27481.1|27519.7|27504.7|27537.2|27514.7|27511.8|27471.8|36
1681279500000|2023-04-12 06:05:00|27517.2|27502.2|27532.2|27517.2|27534.7|27519.7|27514.7|27499.7|40
1681279800000|2023-04-12 06:10:00|27529.7|27514.7|27522.2|27507.2|27532.2|27517.2|27519.7|27504.7|24
1681280100000|2023-04-12 06:15:00|27519.7|27504.7|27514.7|27499.7|27522.2|27507.2|27509.7|27494.7|13
1681280400000|2023-04-12 06:20:00|27519.7|27504.7|27527.2|27512.2|27529.7|27514.7|27517.2|27502.2|30
1681280700000|2023-04-12 06:25:00|27529.7|27514.7|27509.7|27494.7|27529.7|27514.7|27507.2|27492.2|21
1681281000000|2023-04-12 06:30:00|27507.2|27492.2|27509.7|27494.7|27514.7|27499.7|27504.7|27489.7|24
1681281300000|2023-04-12 06:35:00|27514.7|27499.7|27517.2|27502.2|27519.7|27504.7|27509.7|27494.7|13
1681281600000|2023-04-12 06:40:00|27514.7|27499.7|27519.7|27504.7|27519.7|27504.7|27512.2|27497.2|12
1681281900000|2023-04-12 06:45:00|27514.7|27499.7|27524.7|27509.7|27527.2|27512.2|27514.7|27499.7|15
1681282200000|2023-04-12 06:50:00|27522.2|27507.2|27509.7|27494.7|27524.7|27509.7|27509.7|27494.7|17
1681282500000|2023-04-12 06:55:00|27507.2|27492.2|27524.7|27509.7|27524.7|27509.7|27499.7|27484.7|38
1681282800000|2023-04-12 07:00:00|27519.7|27504.7|27572.2|27557.2|27579.7|27564.7|27514.7|27499.7|587
1681283100000|2023-04-12 07:05:00|27574.7|27559.7|27557.2|27542.2|27579.7|27564.7|27549.7|27534.7|386
1681283400000|2023-04-12 07:10:00|27554.7|27539.7|27549.7|27534.7|27562.2|27547.2|27529.7|27514.7|305
1681283700000|2023-04-12 07:15:00|27552.2|27537.2|27542.2|27527.2|27574.7|27559.7|27537.2|27522.2|172
1681284000000|2023-04-12 07:20:00|27544.7|27529.7|27542.2|27527.2|27554.7|27539.7|27519.7|27504.7|202
1681284300000|2023-04-12 07:25:00|27544.7|27529.7|27544.7|27529.7|27557.2|27542.2|27519.7|27504.7|112
1681284600000|2023-04-12 07:30:00|27549.7|27534.7|27534.7|27519.7|27564.7|27549.7|27529.7|27514.7|148
1681284900000|2023-04-12 07:35:00|27537.2|27522.2|27529.7|27514.7|27539.7|27524.7|27524.7|27509.7|98
1681285200000|2023-04-12 07:40:00|27534.9|27519.9|27569.9|27554.9|27589.9|27574.9|27534.9|27519.9|133
1681285500000|2023-04-12 07:45:00|27574.9|27559.9|27594.9|27579.9|27599.9|27584.9|27569.9|27554.9|93
1681285800000|2023-04-12 07:50:00|27597.4|27582.4|27574.9|27559.9|27597.4|27582.4|27574.9|27559.9|99
1681286100000|2023-04-12 07:55:00|27577.4|27562.4|27599.9|27584.9|27599.9|27584.9|27574.9|27559.9|106
1681286400000|2023-04-12 08:00:00|27597.4|27582.4|27609.9|27594.9|27609.9|27594.9|27579.9|27564.9|100
1681286700000|2023-04-12 08:05:00|27612.4|27597.4|27634.9|27619.9|27639.9|27624.9|27612.4|27597.4|165
1681287000000|2023-04-12 08:10:00|27637.4|27622.4|27659.9|27644.9|27664.9|27649.9|27632.4|27617.4|102
1681287300000|2023-04-12 08:15:00|27662.4|27647.4|27652.4|27637.4|27664.9|27649.9|27639.9|27624.9|128
1681287600000|2023-04-12 08:20:00|27649.9|27634.9|27654.9|27639.9|27659.9|27644.9|27634.9|27619.9|121
1681287900000|2023-04-12 08:25:00|27657.4|27642.4|27632.4|27617.4|27657.4|27642.4|27629.9|27614.9|185
1681288200000|2023-04-12 08:30:00|27634.9|27619.9|27614.9|27599.9|27649.9|27634.9|27614.9|27599.9|117
1681288500000|2023-04-12 08:35:00|27612.4|27597.4|27634.9|27619.9|27649.9|27634.9|27609.9|27594.9|147
1681288800000|2023-04-12 08:40:00|27632.4|27617.4|27627.4|27612.4|27634.9|27619.9|27619.9|27604.9|109
1681289100000|2023-04-12 08:45:00|27624.9|27609.9|27644.9|27629.9|27644.9|27629.9|27624.9|27609.9|103
1681289400000|2023-04-12 08:50:00|27649.9|27634.9|27652.4|27637.4|27654.9|27639.9|27644.9|27629.9|81
1681289700000|2023-04-12 08:55:00|27654.9|27639.9|27659.9|27644.9|27664.9|27649.9|27639.9|27624.9|151
1681290000000|2023-04-12 09:00:00|27662.4|27647.4|27674.9|27659.9|27679.9|27664.9|27659.9|27644.9|383
1681290300000|2023-04-12 09:05:00|27677.4|27662.4|27679.9|27664.9|27684.9|27669.9|27669.9|27654.9|97
1681290600000|2023-04-12 09:10:00|27682.4|27667.4|27689.9|27674.9|27692.4|27677.4|27674.9|27659.9|70
1681290900000|2023-04-12 09:15:00|27687.4|27672.4|27694.9|27679.9|27694.9|27679.9|27684.9|27669.9|88
1681291200000|2023-04-12 09:20:00|27692.4|27677.4|27684.9|27669.9|27692.4|27677.4|27674.9|27659.9|71
1681291500000|2023-04-12 09:25:00|27682.4|27667.4|27674.9|27659.9|27684.9|27669.9|27674.9|27659.9|63
1681291800000|2023-04-12 09:30:00|27679.9|27664.9|27689.9|27674.9|27689.9|27674.9|27674.9|27659.9|70
1681292100000|2023-04-12 09:35:00|27687.4|27672.4|27684.9|27669.9|27689.9|27674.9|27679.9|27664.9|72
1681292400000|2023-04-12 09:40:00|27682.4|27667.4|27687.4|27672.4|27689.9|27674.9|27679.9|27664.9|52
1681292700000|2023-04-12 09:45:00|27684.9|27669.9|27679.9|27664.9|27687.4|27672.4|27679.9|27664.9|68
1681293000000|2023-04-12 09:50:00|27684.9|27669.9|27694.9|27679.9|27694.9|27679.9|27684.9|27669.9|68
1681293300000|2023-04-12 09:55:00|27699.9|27684.9|27714.9|27699.9|27724.9|27709.9|27694.9|27679.9|194
1681293600000|2023-04-12 10:00:00|27717.4|27702.4|27729.9|27714.9|27732.4|27717.4|27714.9|27699.9|93
1681293900000|2023-04-12 10:05:00|27724.9|27709.9|27737.4|27722.4|27739.9|27724.9|27714.9|27699.9|88
1681294200000|2023-04-12 10:10:00|27739.9|27724.9|27719.9|27704.9|27739.9|27724.9|27714.9|27699.9|135
1681294500000|2023-04-12 10:15:00|27717.4|27702.4|27724.9|27709.9|27724.9|27709.9|27714.9|27699.9|86
1681294800000|2023-04-12 10:20:00|27722.4|27707.4|27714.9|27699.9|27724.9|27709.9|27709.9|27694.9|41
1681295100000|2023-04-12 10:25:00|27719.9|27704.9|27704.9|27689.9|27719.9|27704.9|27704.9|27689.9|76
1681295400000|2023-04-12 10:30:00|27707.4|27692.4|27697.4|27682.4|27709.9|27694.9|27694.9|27679.9|36
1681295700000|2023-04-12 10:35:00|27694.9|27679.9|27699.9|27684.9|27699.9|27684.9|27689.9|27674.9|36
1681296000000|2023-04-12 10:40:00|27704.9|27689.9|27714.9|27699.9|27714.9|27699.9|27699.9|27684.9|48
1681296300000|2023-04-12 10:45:00|27719.9|27704.9|27704.9|27689.9|27722.4|27707.4|27704.9|27689.9|61
1681296600000|2023-04-12 10:50:00|27707.4|27692.4|27687.4|27672.4|27707.4|27692.4|27684.9|27669.9|106
1681296900000|2023-04-12 10:55:00|27684.9|27669.9|27684.9|27669.9|27689.9|27674.9|27684.9|27669.9|2
1681299600000|2023-04-12 11:40:00|27680|27665|27680|27665|27680|27665|27680|27665|0
1681301400000|2023-04-12 12:10:00|27687.5|27672.5|27695|27680|27695|27680|27687.5|27672.5|780
1681301700000|2023-04-12 12:15:00|27690|27675|27687.5|27672.5|27700|27685|27685|27670|52
1681302000000|2023-04-12 12:20:00|27690|27675|27700|27685|27710|27695|27685|27670|58
1681302300000|2023-04-12 12:25:00|27705|27690|27695|27680|27715|27700|27692.5|27677.5|103
1681302600000|2023-04-12 12:30:00|27692.5|27677.5|27902.5|27887.5|27925|27910|27687.5|27672.5|1299
1681302900000|2023-04-12 12:35:00|27900|27885|27860|27845|27960|27945|27855|27840|801
1681303200000|2023-04-12 12:40:00|27862.5|27847.5|27855|27840|27885|27870|27850|27835|345
1681303500000|2023-04-12 12:45:00|27850|27835|27820|27805|27852.5|27837.5|27795|27780|214
1681303800000|2023-04-12 12:50:00|27822.5|27807.5|27815|27800|27825|27810|27800|27785|128
1681304100000|2023-04-12 12:55:00|27817.5|27802.5|27817.5|27802.5|27842.5|27827.5|27815|27800|131
1681304400000|2023-04-12 13:00:00|27820|27805|27825|27810|27835|27820|27810|27795|181
1681304700000|2023-04-12 13:05:00|27822.5|27807.5|27840|27825|27845|27830|27810|27795|68
1681305000000|2023-04-12 13:10:00|27842.5|27827.5|27840|27825|27850|27835|27832.5|27817.5|133
1681305300000|2023-04-12 13:15:00|27845|27830|27837.5|27822.5|27845|27830|27820|27805|93
1681305600000|2023-04-12 13:20:00|27835|27820|27832.5|27817.5|27840|27825|27820|27805|199
1681305900000|2023-04-12 13:25:00|27830|27815|27800|27785|27832.5|27817.5|27800|27785|91
1681306200000|2023-04-12 13:30:00|27802.5|27787.5|27780|27765|27810|27795|27777.5|27762.5|112
1681306500000|2023-04-12 13:35:00|27782.5|27767.5|27775|27760|27800|27785|27765|27750|146
1681306800000|2023-04-12 13:40:00|27777.5|27762.5|27775|27760|27790|27775|27755|27740|100
1681307100000|2023-04-12 13:45:00|27770|27755|27760|27745|27790|27775|27735|27720|372
1681307400000|2023-04-12 13:50:00|27757.5|27742.5|27760|27745|27760|27745|27725|27710|144
1681307700000|2023-04-12 13:55:00|27765|27750|27752.5|27737.5|27765|27750|27740|27725|69
1681308000000|2023-04-12 14:00:00|27755|27740|27762.5|27747.5|27770|27755|27735|27720|124
1681308300000|2023-04-12 14:05:00|27765|27750|27762.5|27747.5|27765|27750|27745|27730|67
1681308600000|2023-04-12 14:10:00|27763.6|27748.6|27758.6|27743.6|27788.6|27773.6|27756.1|27741.1|168
1681308900000|2023-04-12 14:15:00|27761.1|27746.1|27701.1|27686.1|27776.1|27761.1|27696.1|27681.1|477
1681309200000|2023-04-12 14:20:00|27698.6|27683.6|27711.1|27696.1|27726.1|27711.1|27696.1|27681.1|128
1681309500000|2023-04-12 14:25:00|27706.1|27691.1|27726.1|27711.1|27726.1|27711.1|27693.6|27678.6|79
1681309800000|2023-04-12 14:30:00|27723.6|27708.6|27696.1|27681.1|27736.1|27721.1|27696.1|27681.1|143
1681310100000|2023-04-12 14:35:00|27691.1|27676.1|27673.6|27658.6|27706.1|27691.1|27661.1|27646.1|145
1681310400000|2023-04-12 14:40:00|27671.1|27656.1|27673.6|27658.6|27706.1|27691.1|27671.1|27656.1|111
1681310700000|2023-04-12 14:45:00|27676.1|27661.1|27691.1|27676.1|27706.1|27691.1|27671.1|27656.1|115
1681311000000|2023-04-12 14:50:00|27686.1|27671.1|27666.1|27651.1|27696.1|27681.1|27666.1|27651.1|92
1681311300000|2023-04-12 14:55:00|27658.6|27643.6|27641.1|27626.1|27661.1|27646.1|27631.1|27616.1|160
1681311600000|2023-04-12 15:00:00|27643.6|27628.6|27636.1|27621.1|27666.1|27651.1|27631.1|27616.1|117
1681311900000|2023-04-12 15:05:00|27631.1|27616.1|27616.1|27601.1|27641.1|27626.1|27596.1|27581.1|188
1681312200000|2023-04-12 15:10:00|27611.1|27596.1|27601.1|27586.1|27621.1|27606.1|27586.1|27571.1|218
1681312500000|2023-04-12 15:15:00|27603.6|27588.6|27613.6|27598.6|27616.1|27601.1|27601.1|27586.1|205
1681312800000|2023-04-12 15:20:00|27616.1|27601.1|27631.1|27616.1|27643.6|27628.6|27611.1|27596.1|280
1681313100000|2023-04-12 15:25:00|27633.6|27618.6|27636.1|27621.1|27651.1|27636.1|27623.6|27608.6|329
1681313400000|2023-04-12 15:30:00|27633.6|27618.6|27626.1|27611.1|27638.6|27623.6|27621.1|27606.1|244
1681313700000|2023-04-12 15:35:00|27623.6|27608.6|27623.6|27608.6|27633.6|27618.6|27616.1|27601.1|162
1681314000000|2023-04-12 15:40:00|27626.1|27611.1|27636.1|27621.1|27636.1|27621.1|27623.6|27608.6|89
1681314300000|2023-04-12 15:45:00|27641.1|27626.1|27696.1|27681.1|27696.1|27681.1|27641.1|27626.1|170
1681314600000|2023-04-12 15:50:00|27698.6|27678.6|27688.6|27668.6|27708.6|27683.6|27683.6|27663.6|72
1681314900000|2023-04-12 15:55:00|27693.6|27673.6|27703.6|27683.6|27723.6|27703.6|27688.6|27673.6|53
1681315200000|2023-04-12 16:00:00|27708.6|27688.6|27713.6|27688.6|27718.6|27698.6|27693.6|27673.6|61
1681315500000|2023-04-12 16:05:00|27708.6|27693.6|27703.6|27683.6|27713.6|27693.6|27698.6|27678.6|23
1681315800000|2023-04-12 16:10:00|27708.6|27688.6|27698.6|27678.6|27713.6|27693.6|27698.6|27678.6|22
1681316100000|2023-04-12 16:15:00|27703.6|27683.6|27693.6|27673.6|27708.6|27688.6|27683.6|27663.6|31
1681316400000|2023-04-12 16:20:00|27688.6|27668.6|27683.6|27663.6|27693.6|27673.6|27678.6|27658.6|20
1681316700000|2023-04-12 16:25:00|27688.6|27668.6|27688.6|27668.6|27693.6|27673.6|27683.6|27658.6|14
1681317000000|2023-04-12 16:30:00|27693.6|27673.6|27688.6|27668.6|27698.6|27678.6|27683.6|27663.6|22
1681317300000|2023-04-12 16:35:00|27683.6|27663.6|27688.6|27668.6|27693.6|27668.6|27683.6|27663.6|10
1681317600000|2023-04-12 16:40:00|27683.6|27663.6|27673.6|27653.6|27683.6|27663.6|27668.6|27643.6|29
1681317900000|2023-04-12 16:45:00|27678.6|27648.6|27683.6|27663.6|27698.6|27678.6|27678.6|27648.6|42
1681318200000|2023-04-12 16:50:00|27688.6|27658.6|27693.6|27673.6|27698.6|27673.6|27673.6|27653.6|36
1681318500000|2023-04-12 16:55:00|27698.6|27678.6|27698.6|27678.6|27703.6|27683.6|27693.6|27673.6|33
1681318800000|2023-04-12 17:00:00|27693.6|27673.6|27698.6|27678.6|27698.6|27678.6|27678.6|27653.6|36
1681319100000|2023-04-12 17:05:00|27703.6|27683.6|27718.6|27698.6|27723.6|27698.6|27703.6|27683.6|42
1681319400000|2023-04-12 17:10:00|27723.6|27703.6|27728.6|27708.6|27728.6|27708.6|27718.6|27698.6|23
1681319700000|2023-04-12 17:15:00|27723.6|27703.6|27713.6|27693.6|27723.6|27703.6|27708.6|27688.6|31
1681320000000|2023-04-12 17:20:00|27708.6|27688.6|27708.6|27683.6|27713.6|27693.6|27698.6|27678.6|21
1681320300000|2023-04-12 17:25:00|27703.6|27688.6|27713.6|27693.6|27718.6|27698.6|27703.6|27683.6|16
1681320600000|2023-04-12 17:30:00|27718.6|27698.6|27718.6|27698.6|27728.6|27703.6|27713.6|27693.6|21
1681320900000|2023-04-12 17:35:00|27723.6|27703.6|27703.6|27683.6|27723.6|27703.6|27703.6|27683.6|40
1681321200000|2023-04-12 17:40:00|27708.6|27688.6|27698.6|27678.6|27708.6|27688.6|27698.6|27678.6|29
1681321500000|2023-04-12 17:45:00|27703.6|27683.6|27698.6|27678.6|27708.6|27688.6|27693.6|27673.6|37
1681321800000|2023-04-12 17:50:00|27693.6|27673.6|27698.6|27678.6|27703.6|27683.6|27693.6|27673.6|26
1681322100000|2023-04-12 17:55:00|27693.6|27673.6|27688.6|27668.6|27693.6|27673.6|27688.6|27668.6|18
1681322400000|2023-04-12 18:00:00|27698.6|27673.6|27703.6|27683.6|27708.6|27688.6|27678.6|27658.6|49
1681322700000|2023-04-12 18:05:00|27698.6|27678.6|27693.6|27668.6|27718.6|27698.6|27683.6|27663.6|28
1681323000000|2023-04-12 18:10:00|27688.6|27663.6|27728.6|27708.6|27728.6|27708.6|27678.6|27658.6|27
1681323300000|2023-04-12 18:15:00|27733.6|27713.6|27723.6|27703.6|27733.6|27713.6|27723.6|27703.6|35
1681323600000|2023-04-12 18:20:00|27728.6|27708.6|27723.6|27698.6|27728.6|27708.6|27713.6|27693.6|28
1681323900000|2023-04-12 18:25:00|27718.6|27693.6|27666.1|27651.1|27723.6|27698.6|27653.6|27633.6|86
1681324200000|2023-04-12 18:30:00|27663.6|27648.6|27651.1|27636.1|27663.6|27648.6|27633.6|27618.6|60
1681324500000|2023-04-12 18:35:00|27648.6|27633.6|27638.6|27623.6|27656.1|27641.1|27636.1|27621.1|18
1681324800000|2023-04-12 18:40:00|27641.1|27626.1|27658.6|27643.6|27661.1|27646.1|27636.1|27621.1|20
1681325100000|2023-04-12 18:45:00|27661.1|27646.1|27628.6|27613.6|27666.1|27651.1|27623.6|27608.6|16
1681325400000|2023-04-12 18:50:00|27626.1|27611.1|27641.1|27626.1|27641.1|27626.1|27621.1|27606.1|16
1681325700000|2023-04-12 18:55:00|27638.6|27623.6|27626.1|27611.1|27646.1|27631.1|27623.6|27608.6|14
1681326000000|2023-04-12 19:00:00|27623.6|27608.6|27611.1|27596.1|27643.6|27628.6|27611.1|27596.1|33
1681326300000|2023-04-12 19:05:00|27613.6|27598.6|27623.6|27608.6|27631.1|27616.1|27613.6|27598.6|12
1681326600000|2023-04-12 19:10:00|27621.1|27606.1|27603.6|27588.6|27623.6|27608.6|27596.1|27581.1|21
1681326900000|2023-04-12 19:15:00|27601.1|27586.1|27588.6|27573.6|27601.1|27586.1|27578.6|27563.6|40
1681327200000|2023-04-12 19:20:00|27586.1|27571.1|27581.1|27566.1|27598.6|27583.6|27581.1|27566.1|12
1681327500000|2023-04-12 19:25:00|27583.6|27568.6|27581.1|27566.1|27591.1|27576.1|27571.1|27556.1|28
1681327800000|2023-04-12 19:30:00|27578.6|27563.6|27588.6|27573.6|27601.1|27586.1|27573.6|27558.6|19
1681328100000|2023-04-12 19:35:00|27586.1|27571.1|27598.6|27583.6|27601.1|27586.1|27583.6|27568.6|18
1681328400000|2023-04-12 19:40:00|27601.1|27586.1|27598.6|27583.6|27601.1|27586.1|27588.6|27573.6|12
1681328700000|2023-04-12 19:45:00|27596.1|27581.1|27583.6|27568.6|27613.6|27598.6|27581.1|27566.1|40
1681329000000|2023-04-12 19:50:00|27581.1|27566.1|27588.6|27573.6|27593.6|27578.6|27581.1|27566.1|16
1681329300000|2023-04-12 19:55:00|27591.1|27576.1|27611.1|27596.1|27611.1|27596.1|27583.6|27568.6|22
1681329600000|2023-04-12 20:00:00|27615.9|27575.9|27604.6|27564.6|27620.9|27580.9|27596.4|27556.4|0
1681329900000|2023-04-12 20:05:00|27604.5|27564.5|27599.5|27559.5|27604.6|27564.6|27598.2|27558.2|0
1681330200000|2023-04-12 20:10:00|27599.6|27559.6|27601.4|27561.4|27603.3|27563.3|27598.2|27558.2|0
1681330500000|2023-04-12 20:15:00|27602.1|27562.1|27589.1|27549.1|27603.3|27563.3|27589.1|27549.1|0
1681330800000|2023-04-12 20:20:00|27587.3|27547.3|27592.3|27552.3|27594.2|27554.2|27587.3|27547.3|0
1681331100000|2023-04-12 20:25:00|27590.4|27550.4|27587.4|27547.4|27595.5|27555.5|27585.5|27545.5|0
1681331400000|2023-04-12 20:30:00|27588.7|27548.7|27590|27550|27591.3|27551.3|27588|27548|0
1681331700000|2023-04-12 20:35:00|27588.1|27548.1|27593.2|27553.2|27595.1|27555.1|27588.1|27548.1|0
1681332000000|2023-04-12 20:40:00|27593.1|27553.1|27588.1|27548.1|27593.2|27553.2|27588.1|27548.1|0
1681332300000|2023-04-12 20:45:00|27588.2|27548.2|27587.3|27547.3|27593.2|27553.2|27587.3|27547.3|0
1681332600000|2023-04-12 20:50:00|27589.1|27549.1|27589.1|27549.1|27589.1|27549.1|27586|27546|0
1681332900000|2023-04-12 20:55:00|27587.3|27547.3|27593.2|27553.2|27593.2|27553.2|27587.3|27547.3|0
1681333200000|2023-04-12 21:00:00|27593.3|27553.3|27591.9|27551.9|27595.1|27555.1|27591.9|27551.9|0
1681333500000|2023-04-12 21:05:00|27592.6|27552.6|27592.6|27552.6|27593.2|27553.2|27591.9|27551.9|0
1681333800000|2023-04-12 21:10:00|27592.5|27552.5|27588.8|27548.8|27592.5|27552.5|27588.8|27548.8|0
1681334100000|2023-04-12 21:15:00|27589.4|27549.4|27585|27545|27589.4|27549.4|27585|27545|0
1681334400000|2023-04-12 21:20:00|27586.9|27546.9|27586.2|27546.2|27588.1|27548.1|27584.3|27544.3|0
1681334700000|2023-04-12 21:25:00|27586.3|27546.3|27588.8|27548.8|27588.8|27548.8|27586.2|27546.2|0
1681335000000|2023-04-12 21:30:00|27588.7|27548.7|27588.1|27548.1|27588.8|27548.8|27586.2|27546.2|0
1681335300000|2023-04-12 21:35:00|27588.8|27548.8|27588.8|27548.8|27588.8|27548.8|27586.9|27546.9|0
1681335600000|2023-04-12 21:40:00|27588.7|27548.7|27587.5|27547.5|27588.8|27548.8|27587.5|27547.5|0
1681335900000|2023-04-12 21:45:00|27588.8|27548.8|27585.7|27545.7|27588.8|27548.8|27585.4|27545.4|0
1681336200000|2023-04-12 21:50:00|27584.5|27544.5|27585.7|27545.7|27587|27547|27584.5|27544.5|0
1681336500000|2023-04-12 21:55:00|27585.8|27545.8|27588.3|27548.3|27589.5|27549.5|27585.8|27545.8|0
1681336800000|2023-04-12 22:00:00|27588.4|27548.4|27581.3|27541.3|27593.3|27553.3|27581.3|27541.3|0
1681337100000|2023-04-12 22:05:00|27581.4|27541.4|27580|27540|27585.1|27545.1|27576.9|27536.9|0
1681337400000|2023-04-12 22:10:00|27578.2|27538.2|27583.2|27543.2|27585.1|27545.1|27576.9|27536.9|0
1681337700000|2023-04-12 22:15:00|27581.3|27541.3|27577.5|27537.5|27583.2|27543.2|27576.9|27536.9|0
1681338000000|2023-04-12 22:20:00|27576.9|27536.9|27578.2|27538.2|27578.2|27538.2|27576.9|27536.9|0
1681338300000|2023-04-12 22:25:00|27578.1|27538.1|27578.2|27538.2|27578.2|27538.2|27576.9|27536.9|0
1681338600000|2023-04-12 22:30:00|27578.1|27538.1|27571.8|27531.8|27578.1|27538.1|27569.9|27529.9|0
1681338900000|2023-04-12 22:35:00|27571.9|27531.9|27573.1|27533.1|27575|27535|27571.9|27531.9|0
1681339200000|2023-04-12 22:40:00|27573|27533|27558.5|27518.5|27573|27533|27558.5|27518.5|0
1681339500000|2023-04-12 22:45:00|27556.7|27516.7|27555.4|27515.4|27558.5|27518.5|27553.5|27513.5|0
1681339800000|2023-04-12 22:50:00|27556|27516|27556.7|27516.7|27560.4|27520.4|27553.5|27513.5|0
1681340100000|2023-04-12 22:55:00|27556.6|27516.6|27558.5|27518.5|27558.5|27518.5|27555.4|27515.4|0
1681340400000|2023-04-12 23:00:00|27558.6|27518.6|27566.8|27526.8|27568.7|27528.7|27558.5|27518.5|0
1681340700000|2023-04-12 23:05:00|27566.7|27526.7|27558.5|27518.5|27566.8|27526.8|27555.4|27515.4|0
1681341000000|2023-04-12 23:10:00|27556.7|27516.7|27561.7|27521.7|27566.8|27526.8|27555.4|27515.4|0
1681341300000|2023-04-12 23:15:00|27561.8|27521.8|27558.5|27518.5|27563.6|27523.6|27556.7|27516.7|0
1681341600000|2023-04-12 23:20:00|27558.6|27518.6|27569.9|27529.9|27571.8|27531.8|27558.6|27518.6|0
1681341900000|2023-04-12 23:25:00|27568.7|27528.7|27564.9|27524.9|27569.9|27529.9|27564.9|27524.9|0
1681342200000|2023-04-12 23:30:00|27566.8|27526.8|27563.6|27523.6|27575|27535|27563.6|27523.6|0
1681342500000|2023-04-12 23:35:00|27563.7|27523.7|27561.7|27521.7|27568.7|27528.7|27561.7|27521.7|0
1681342800000|2023-04-12 23:40:00|27560.4|27520.4|27560.4|27520.4|27563.6|27523.6|27555.4|27515.4|0
1681343100000|2023-04-12 23:45:00|27560.5|27520.5|27563.6|27523.6|27563.6|27523.6|27556.7|27516.7|0
1681343400000|2023-04-12 23:50:00|27562.3|27522.3|27561.7|27521.7|27564.9|27524.9|27560.4|27520.4|0
1681343700000|2023-04-12 23:55:00|27567.8|27527.8|27564.5|27524.5|27574|27534|27557.5|27517.5|0
1681344000000|2023-04-13 00:00:00|27565.1|27525.1|27567.6|27527.6|27568.9|27528.9|27562.6|27522.6|0
1681344300000|2023-04-13 00:05:00|27567.7|27527.7|27575.8|27535.8|27577.1|27537.1|27567.7|27527.7|0
1681344600000|2023-04-13 00:10:00|27574.6|27534.6|27575.8|27535.8|27577.1|27537.1|27570.8|27530.8|0
1681344900000|2023-04-13 00:15:00|27575.9|27535.9|27575.8|27535.8|27578.9|27538.9|27566.4|27526.4|0
1681345200000|2023-04-13 00:20:00|27572.7|27532.7|27585.1|27545.1|27585.1|27545.1|27572.7|27532.7|0
1681345500000|2023-04-13 00:25:00|27591.2|27551.2|27585.1|27545.1|27591.4|27551.4|27585.1|27545.1|0
1681345800000|2023-04-13 00:30:00|27585.2|27545.2|27591.5|27551.5|27597.6|27557.6|27585.2|27545.2|0
1681346100000|2023-04-13 00:35:00|27591.6|27551.6|27598|27558|27604.1|27564.1|27591.5|27551.5|0
1681346400000|2023-04-13 00:40:00|27598.1|27558.1|27597.8|27557.8|27598.1|27558.1|27597.7|27557.7|0
1681346700000|2023-04-13 00:45:00|27597.7|27557.7|27597.7|27557.7|27597.7|27557.7|27591.5|27551.5|0
1681347000000|2023-04-13 00:50:00|27597.6|27557.6|27597.7|27557.7|27597.7|27557.7|27591.3|27551.3|0
1681347300000|2023-04-13 00:55:00|27597.8|27557.8|27604.1|27564.1|27604.1|27564.1|27597.7|27557.7|0
1681347600000|2023-04-13 01:00:00|27601.1|27561.1|27604.1|27564.1|27607.3|27567.3|27598|27558|0
1681347900000|2023-04-13 01:05:00|27604.2|27564.2|27597.8|27557.8|27604.2|27564.2|27597.7|27557.7|0
1681348200000|2023-04-13 01:10:00|27597.9|27557.9|27597.8|27557.8|27604.1|27564.1|27597.7|27557.7|0
1681348500000|2023-04-13 01:15:00|27597.7|27557.7|27594.7|27554.7|27597.8|27557.8|27591.5|27551.5|0
1681348800000|2023-04-13 01:20:00|27597.8|27557.8|27597.8|27557.8|27597.8|27557.8|27591.6|27551.6|0
1681349100000|2023-04-13 01:25:00|27597.9|27557.9|27597.9|27557.9|27604.1|27564.1|27597.8|27557.8|0
1681349400000|2023-04-13 01:30:00|27597.8|27557.8|27597.9|27557.9|27598|27558|27591.6|27551.6|0
1681349700000|2023-04-13 01:35:00|27597.8|27557.8|27607.4|27567.4|27610.6|27570.6|27591.6|27551.6|0
1681350000000|2023-04-13 01:40:00|27607.5|27567.5|27604.3|27564.3|27610.6|27570.6|27604.2|27564.2|0
1681350300000|2023-04-13 01:45:00|27610.5|27570.5|27604.3|27564.3|27610.5|27570.5|27604.2|27564.2|0
1681350600000|2023-04-13 01:50:00|27604.2|27564.2|27616.8|27576.8|27616.8|27576.8|27604.2|27564.2|0
1681350900000|2023-04-13 01:55:00|27616.7|27576.7|27616.8|27576.8|27616.8|27576.8|27610.5|27570.5|0
1681351200000|2023-04-13 02:00:00|27616.7|27576.7|27616.8|27576.8|27623|27583|27616.7|27576.7|0
1681351500000|2023-04-13 02:05:00|27616.7|27576.7|27623.2|27583.2|27623.2|27583.2|27610.6|27570.6|0
1681351800000|2023-04-13 02:10:00|27623.1|27583.1|27623.3|27583.3|27623.3|27583.3|27623.1|27583.1|0
1681352100000|2023-04-13 02:15:00|27623.2|27583.2|27623.2|27583.2|27623.3|27583.3|27617.1|27577.1|0
1681352400000|2023-04-13 02:20:00|27623.3|27583.3|27623.4|27583.4|27623.4|27583.4|27623.2|27583.2|0
1681352700000|2023-04-13 02:25:00|27623.3|27583.3|27629.6|27589.6|27629.7|27589.7|27623.3|27583.3|0
1681353000000|2023-04-13 02:30:00|27629.7|27589.7|27629.5|27589.5|27629.7|27589.7|27623.3|27583.3|0
1681353300000|2023-04-13 02:35:00|27632.6|27592.6|27648.1|27608.1|27648.2|27608.2|27632.6|27592.6|0
1681353600000|2023-04-13 02:40:00|27648|27608|27648|27608|27648.1|27608.1|27641.9|27601.9|0
1681353900000|2023-04-13 02:45:00|27645|27605|27641.9|27601.9|27648.1|27608.1|27641.9|27601.9|0
1681354200000|2023-04-13 02:50:00|27641.8|27601.8|27641.8|27601.8|27641.9|27601.9|27635.6|27595.6|0
1681354500000|2023-04-13 02:55:00|27641.7|27601.7|27635.6|27595.6|27641.8|27601.8|27635.5|27595.5|0
1681354800000|2023-04-13 03:00:00|27635.7|27595.7|27635.7|27595.7|27635.7|27595.7|27635.6|27595.6|0
1681355100000|2023-04-13 03:05:00|27638.7|27598.7|27635.6|27595.6|27641.9|27601.9|27635.6|27595.6|0
1681355400000|2023-04-13 03:10:00|27635.7|27595.7|27642.1|27602.1|27642.2|27602.2|27635.7|27595.7|0
1681355700000|2023-04-13 03:15:00|27636|27596|27635.8|27595.8|27639|27599|27629.6|27589.6|0
1681356000000|2023-04-13 03:20:00|27629.7|27589.7|27642.1|27602.1|27642.1|27602.1|27629.7|27589.7|0
1681356300000|2023-04-13 03:25:00|27642.2|27602.2|27635.9|27595.9|27648.3|27608.3|27635.8|27595.8|0
1681356600000|2023-04-13 03:30:00|27639|27599|27639|27599|27642.1|27602.1|27635.9|27595.9|0
1681356900000|2023-04-13 03:35:00|27642|27602|27635.9|27595.9|27642.1|27602.1|27635.8|27595.8|0
1681357200000|2023-04-13 03:40:00|27636|27596|27639|27599|27642.1|27602.1|27635.8|27595.8|0
1681357500000|2023-04-13 03:45:00|27642|27602|27635.8|27595.8|27642|27602|27635.8|27595.8|0
1681357800000|2023-04-13 03:50:00|27635.7|27595.7|27635.8|27595.8|27638.8|27598.8|27635.7|27595.7|0
1681358100000|2023-04-13 03:55:00|27642|27602|27642|27602|27642|27602|27635.8|27595.8|0
1681358400000|2023-04-13 04:00:00|27638.9|27598.9|27635.8|27595.8|27642|27602|27635.8|27595.8|0
1681358700000|2023-04-13 04:05:00|27635.7|27595.7|27642|27602|27642.1|27602.1|27635.7|27595.7|0
1681359000000|2023-04-13 04:10:00|27642.1|27602.1|27642.1|27602.1|27642.2|27602.2|27642|27602|0
1681359300000|2023-04-13 04:15:00|27642|27602|27642.1|27602.1|27642.1|27602.1|27642|27602|0
1681359600000|2023-04-13 04:20:00|27642|27602|27642.1|27602.1|27642.1|27602.1|27635.8|27595.8|0
1681359900000|2023-04-13 04:25:00|27642|27602|27642|27602|27642.1|27602.1|27642|27602|0
1681360200000|2023-04-13 04:30:00|27642.1|27602.1|27639.1|27599.1|27648.4|27608.4|27639.1|27599.1|0
1681360500000|2023-04-13 04:35:00|27642.1|27602.1|27642.1|27602.1|27642.2|27602.2|27635.9|27595.9|0
1681360800000|2023-04-13 04:40:00|27642|27602|27642.1|27602.1|27642.1|27602.1|27639|27599|0
1681361100000|2023-04-13 04:45:00|27639|27599|27639.1|27599.1|27642.2|27602.2|27636|27596|0
1681361400000|2023-04-13 04:50:00|27636|27596|27642.2|27602.2|27642.2|27602.2|27636|27596|0
1681361700000|2023-04-13 04:55:00|27642.1|27602.1|27642.3|27602.3|27642.3|27602.3|27642.1|27602.1|0
1681362000000|2023-04-13 05:00:00|27645.3|27605.3|27648.4|27608.4|27648.5|27608.5|27642.2|27602.2|0
1681362300000|2023-04-13 05:05:00|27648.5|27608.5|27648.5|27608.5|27648.5|27608.5|27648.4|27608.4|0
1681362600000|2023-04-13 05:10:00|27648.6|27608.6|27648.4|27608.4|27654.8|27614.8|27642.3|27602.3|0
1681362900000|2023-04-13 05:15:00|27648.5|27608.5|27642.2|27602.2|27648.5|27608.5|27642.2|27602.2|0
1681363200000|2023-04-13 05:20:00|27642.3|27602.3|27654.5|27614.5|27654.6|27614.6|27642.3|27602.3|0
1681363500000|2023-04-13 05:25:00|27654.4|27614.4|27648.2|27608.2|27654.5|27614.5|27648.1|27608.1|0
1681363800000|2023-04-13 05:30:00|27648.1|27608.1|27642.1|27602.1|27648.2|27608.2|27642|27602|0
1681364100000|2023-04-13 05:35:00|27636|27596|27635.8|27595.8|27642.1|27602.1|27635.7|27595.7|0
1681364400000|2023-04-13 05:40:00|27635.7|27595.7|27635.8|27595.8|27639|27599|27635.7|27595.7|0
1681364700000|2023-04-13 05:45:00|27635.9|27595.9|27629.6|27589.6|27635.9|27595.9|27629.6|27589.6|0
1681365000000|2023-04-13 05:50:00|27626.6|27586.6|27629.7|27589.7|27629.7|27589.7|27623.3|27583.3|0
1681365300000|2023-04-13 05:55:00|27629.8|27589.8|27629.8|27589.8|27632.8|27592.8|27626.7|27586.7|0
1681365600000|2023-04-13 06:00:00|27636|27596|27638.6|27623.6|27651.1|27636.1|27623.6|27583.6|33
1681365900000|2023-04-13 06:05:00|27636.1|27621.1|27641.1|27626.1|27656.1|27641.1|27636.1|27621.1|30
1681366200000|2023-04-13 06:10:00|27643.6|27628.6|27653.6|27638.6|27656.1|27641.1|27636.1|27621.1|35
1681366500000|2023-04-13 06:15:00|27656.1|27641.1|27656.1|27641.1|27663.6|27648.6|27651.1|27636.1|20
1681366800000|2023-04-13 06:20:00|27651.1|27636.1|27641.1|27626.1|27651.1|27636.1|27641.1|27626.1|6
1681367100000|2023-04-13 06:25:00|27638.6|27623.6|27648.6|27633.6|27648.6|27633.6|27638.6|27623.6|6
1681367400000|2023-04-13 06:30:00|27651.1|27636.1|27661.1|27646.1|27666.1|27651.1|27651.1|27636.1|6
1681367700000|2023-04-13 06:35:00|27658.6|27643.6|27651.1|27636.1|27658.6|27643.6|27651.1|27636.1|13
1681368000000|2023-04-13 06:40:00|27653.6|27638.6|27658.6|27643.6|27658.6|27643.6|27651.1|27636.1|12
1681368300000|2023-04-13 06:45:00|27661.1|27646.1|27661.1|27646.1|27661.1|27646.1|27653.6|27638.6|15
1681368600000|2023-04-13 06:50:00|27658.6|27643.6|27661.1|27646.1|27666.1|27651.1|27656.1|27641.1|31
1681368900000|2023-04-13 06:55:00|27656.1|27641.1|27668.6|27653.6|27673.6|27658.6|27656.1|27641.1|51
1681369200000|2023-04-13 07:00:00|27671.1|27656.1|27656.1|27641.1|27688.6|27673.6|27636.1|27621.1|1255
1681369500000|2023-04-13 07:05:00|27661.1|27646.1|27686.1|27671.1|27686.1|27671.1|27646.1|27631.1|336
1681369800000|2023-04-13 07:10:00|27681.1|27666.1|27651.1|27636.1|27683.6|27668.6|27631.1|27616.1|251
1681370100000|2023-04-13 07:15:00|27656.1|27641.1|27631.1|27616.1|27658.6|27643.6|27596.1|27581.1|258
1681370400000|2023-04-13 07:20:00|27623.6|27608.6|27586.1|27571.1|27631.1|27616.1|27571.1|27556.1|192
1681370700000|2023-04-13 07:25:00|27583.6|27568.6|27591.1|27576.1|27596.1|27581.1|27568.6|27553.6|239
1681371000000|2023-04-13 07:30:00|27596.1|27581.1|27591.1|27576.1|27601.1|27586.1|27571.1|27556.1|197
1681371300000|2023-04-13 07:35:00|27596.1|27581.1|27601.1|27586.1|27611.1|27596.1|27576.1|27561.1|143
1681371600000|2023-04-13 07:40:00|27611.1|27596.1|27613.6|27598.6|27636.1|27621.1|27606.1|27591.1|360
1681371900000|2023-04-13 07:45:00|27616.1|27601.1|27616.1|27601.1|27646.1|27631.1|27616.1|27601.1|120
1681372200000|2023-04-13 07:50:00|27618.6|27603.6|27578.6|27563.6|27621.1|27606.1|27578.6|27563.6|127
1681372500000|2023-04-13 07:55:00|27576.1|27561.1|27596.1|27581.1|27601.1|27586.1|27576.1|27561.1|77
1681372800000|2023-04-13 08:00:00|27593.6|27578.6|27686.1|27671.1|27698.6|27683.6|27591.1|27576.1|439
1681373100000|2023-04-13 08:05:00|27688.6|27673.6|27641.1|27626.1|27693.6|27678.6|27641.1|27626.1|131
1681373400000|2023-04-13 08:10:00|27643.6|27628.6|27596.1|27581.1|27646.1|27631.1|27591.1|27576.1|171
1681373700000|2023-04-13 08:15:00|27598.6|27583.6|27571.1|27556.1|27606.1|27591.1|27561.1|27546.1|156
1681374000000|2023-04-13 08:20:00|27573.6|27558.6|27551.1|27536.1|27576.1|27561.1|27531.1|27516.1|132
1681374300000|2023-04-13 08:25:00|27556.1|27541.1|27561.1|27546.1|27571.1|27556.1|27546.1|27531.1|87
1681374600000|2023-04-13 08:30:00|27558.6|27543.6|27566.1|27551.1|27571.1|27556.1|27556.1|27541.1|80
1681374900000|2023-04-13 08:35:00|27563.6|27548.6|27568.6|27553.6|27576.1|27561.1|27546.1|27531.1|97
1681375200000|2023-04-13 08:40:00|27566.1|27551.1|27546.1|27531.1|27573.6|27558.6|27541.1|27526.1|69
1681375500000|2023-04-13 08:45:00|27551.1|27536.1|27546.1|27531.1|27551.1|27536.1|27526.1|27511.1|190
1681375800000|2023-04-13 08:50:00|27548.6|27533.6|27561.1|27546.1|27566.1|27551.1|27538.6|27523.6|74
1681376100000|2023-04-13 08:55:00|27556.1|27541.1|27566.1|27551.1|27566.1|27551.1|27541.1|27526.1|68
1681376400000|2023-04-13 09:00:00|27571.1|27556.1|27558.6|27543.6|27576.1|27561.1|27556.1|27541.1|54
1681376700000|2023-04-13 09:05:00|27556.1|27541.1|27571.1|27556.1|27573.6|27558.6|27546.1|27531.1|50
1681377000000|2023-04-13 09:10:00|27573.6|27558.6|27591.1|27576.1|27596.1|27581.1|27571.1|27556.1|101
1681377300000|2023-04-13 09:15:00|27593.6|27578.6|27598.6|27583.6|27611.1|27596.1|27581.1|27566.1|61
1681377600000|2023-04-13 09:20:00|27601.1|27586.1|27611.1|27596.1|27616.1|27601.1|27596.1|27581.1|71
1681377900000|2023-04-13 09:25:00|27608.6|27593.6|27606.1|27591.1|27621.1|27606.1|27601.1|27586.1|73
1681378200000|2023-04-13 09:30:00|27603.6|27588.6|27576.1|27561.1|27611.1|27596.1|27573.6|27558.6|35
1681378500000|2023-04-13 09:35:00|27581.1|27566.1|27576.1|27561.1|27591.1|27576.1|27576.1|27561.1|46
1681378800000|2023-04-13 09:40:00|27571.1|27556.1|27566.1|27551.1|27576.1|27561.1|27546.1|27531.1|120
1681379100000|2023-04-13 09:45:00|27568.6|27553.6|27568.6|27553.6|27581.1|27566.1|27566.1|27551.1|49
1681379400000|2023-04-13 09:50:00|27566.1|27551.1|27586.1|27571.1|27586.1|27571.1|27561.1|27546.1|25
1681379700000|2023-04-13 09:55:00|27588.6|27573.6|27592.4|27577.4|27601.1|27586.1|27588.6|27573.6|44
1681380000000|2023-04-13 10:00:00|27597.4|27582.4|27584|27569|27597.4|27582.4|27584|27569|27
1681380300000|2023-04-13 10:05:00|27589|27574|27588.7|27573.7|27594.7|27579.7|27588.4|27573.4|19
1681380600000|2023-04-13 10:10:00|27586.2|27571.2|27573.7|27558.7|27588.7|27573.7|27568.7|27553.7|50
1681380900000|2023-04-13 10:15:00|27576.2|27561.2|27568.7|27553.7|27578.7|27563.7|27563.7|27548.7|49
1681381200000|2023-04-13 10:20:00|27571.2|27556.2|27581.2|27566.2|27583.7|27568.7|27568.7|27553.7|57
1681381500000|2023-04-13 10:25:00|27583.7|27568.7|27583.7|27568.7|27598.7|27583.7|27578.7|27563.7|82
1681381800000|2023-04-13 10:30:00|27588.7|27573.7|27588.7|27573.7|27593.7|27578.7|27583.7|27568.7|42
1681382100000|2023-04-13 10:35:00|27586.2|27571.2|27593.7|27578.7|27593.7|27578.7|27563.7|27548.7|54
1681382400000|2023-04-13 10:40:00|27588.7|27573.7|27586.2|27571.2|27603.7|27588.7|27583.7|27568.7|59
1681382700000|2023-04-13 10:45:00|27583.7|27568.7|27603.7|27588.7|27606.2|27591.2|27583.7|27568.7|24
1681383000000|2023-04-13 10:50:00|27601.2|27586.2|27606.2|27591.2|27608.7|27593.7|27598.7|27583.7|34
1681383300000|2023-04-13 10:55:00|27608.7|27593.7|27623.7|27608.7|27628.7|27613.7|27603.7|27588.7|40
1681383600000|2023-04-13 11:00:00|27621.2|27606.2|27608.7|27593.7|27623.7|27608.7|27608.7|27593.7|47
1681383900000|2023-04-13 11:05:00|27611.2|27596.2|27618.7|27603.7|27618.7|27603.7|27603.7|27588.7|62
1681384200000|2023-04-13 11:10:00|27623.7|27608.7|27628.7|27613.7|27628.7|27613.7|27618.7|27603.7|57
1681384500000|2023-04-13 11:15:00|27631.2|27616.2|27633.7|27618.7|27638.7|27623.7|27623.7|27608.7|49
1681384800000|2023-04-13 11:20:00|27636.2|27621.2|27643.7|27628.7|27648.7|27633.7|27633.7|27618.7|177
1681385100000|2023-04-13 11:25:00|27641.2|27626.2|27633.7|27618.7|27648.7|27633.7|27633.7|27618.7|69
1681385400000|2023-04-13 11:30:00|27638.7|27623.7|27653.7|27638.7|27663.7|27648.7|27638.7|27623.7|56
1681385700000|2023-04-13 11:35:00|27651.2|27636.2|27648.7|27633.7|27653.7|27638.7|27643.7|27628.7|55
1681386000000|2023-04-13 11:40:00|27648.9|27633.9|27618.9|27603.9|27648.9|27633.9|27618.9|27603.9|91
1681386300000|2023-04-13 11:45:00|27613.9|27598.9|27628.9|27613.9|27633.9|27618.9|27613.9|27598.9|33
1681386600000|2023-04-13 11:50:00|27631.4|27616.4|27623.9|27608.9|27633.9|27618.9|27623.9|27608.9|24
1681386900000|2023-04-13 11:55:00|27618.9|27603.9|27626.4|27611.4|27628.9|27613.9|27613.9|27598.9|80
1681387200000|2023-04-13 12:00:00|27623.9|27608.9|27623.9|27608.9|27628.9|27613.9|27613.9|27598.9|67
1681387500000|2023-04-13 12:05:00|27628.9|27613.9|27673.9|27658.9|27678.9|27663.9|27623.9|27608.9|187
1681387800000|2023-04-13 12:10:00|27676.4|27661.4|27668.9|27653.9|27683.9|27668.9|27668.9|27653.9|73
1681388100000|2023-04-13 12:15:00|27663.9|27648.9|27673.9|27658.9|27678.9|27663.9|27663.9|27648.9|51
1681388400000|2023-04-13 12:20:00|27676.4|27661.4|27681.4|27666.4|27686.4|27671.4|27663.9|27648.9|59
1681388700000|2023-04-13 12:25:00|27678.9|27663.9|27676.4|27661.4|27683.9|27668.9|27668.9|27653.9|60
1681389000000|2023-04-13 12:30:00|27673.9|27658.9|27658.9|27643.9|27721.4|27706.4|27638.9|27623.9|470
1681389300000|2023-04-13 12:35:00|27661.4|27646.4|27641.4|27626.4|27681.4|27666.4|27638.9|27623.9|126
1681389600000|2023-04-13 12:40:00|27643.9|27628.9|27673.9|27658.9|27683.9|27668.9|27638.9|27623.9|34
1681389900000|2023-04-13 12:45:00|27676.4|27661.4|27688.9|27673.9|27708.9|27693.9|27676.4|27661.4|71
1681390200000|2023-04-13 12:50:00|27691.4|27676.4|27688.9|27673.9|27696.4|27681.4|27668.9|27653.9|426
1681390500000|2023-04-13 12:55:00|27683.9|27668.9|27668.9|27653.9|27688.9|27673.9|27663.9|27648.9|94
1681390800000|2023-04-13 13:00:00|27666.4|27651.4|27683.9|27668.9|27693.9|27678.9|27663.9|27648.9|60
1681391100000|2023-04-13 13:05:00|27681.4|27666.4|27688.9|27673.9|27696.4|27681.4|27678.9|27663.9|76
1681391400000|2023-04-13 13:10:00|27683.9|27668.9|27666.4|27651.4|27683.9|27668.9|27648.9|27633.9|68
1681391700000|2023-04-13 13:15:00|27668.9|27653.9|27648.9|27633.9|27668.9|27653.9|27643.9|27628.9|50
1681392000000|2023-04-13 13:20:00|27651.4|27636.4|27638.9|27623.9|27653.9|27638.9|27638.9|27623.9|41
1681392300000|2023-04-13 13:25:00|27641.4|27626.4|27608.9|27593.9|27643.9|27628.9|27608.9|27593.9|218
1681392600000|2023-04-13 13:30:00|27606.4|27591.4|27568.9|27553.9|27613.9|27598.9|27568.9|27553.9|206
1681392900000|2023-04-13 13:35:00|27563.9|27548.9|27533.9|27518.9|27563.9|27548.9|27513.9|27498.9|356
1681393200000|2023-04-13 13:40:00|27538.9|27523.9|27548.9|27533.9|27553.9|27538.9|27523.9|27508.9|117
1681393500000|2023-04-13 13:45:00|27551.4|27536.4|27548.9|27533.9|27558.9|27543.9|27533.9|27518.9|111
1681393800000|2023-04-13 13:50:00|27553.9|27538.9|27538.9|27523.9|27563.9|27548.9|27523.9|27508.9|129
1681394100000|2023-04-13 13:55:00|27543.9|27528.9|27548.9|27533.9|27558.9|27543.9|27528.9|27513.9|154
1681394400000|2023-04-13 14:00:00|27553.9|27538.9|27538.9|27523.9|27558.9|27543.9|27528.9|27513.9|133
1681394700000|2023-04-13 14:05:00|27543.9|27528.9|27553.9|27538.9|27558.9|27543.9|27533.9|27518.9|161
1681395000000|2023-04-13 14:10:00|27550.7|27535.7|27580.7|27565.7|27585.7|27570.7|27545.7|27530.7|198
1681395300000|2023-04-13 14:15:00|27585.7|27570.7|27590.7|27575.7|27600.7|27585.7|27583.2|27568.2|124
1681395600000|2023-04-13 14:20:00|27593.2|27578.2|27578.2|27563.2|27595.7|27580.7|27575.7|27560.7|141
1681395900000|2023-04-13 14:25:00|27580.7|27565.7|27573.2|27558.2|27590.7|27575.7|27573.2|27558.2|120
1681396200000|2023-04-13 14:30:00|27575.7|27560.7|27565.7|27550.7|27580.7|27565.7|27550.7|27535.7|221
1681396500000|2023-04-13 14:35:00|27568.2|27553.2|27540.7|27525.7|27568.2|27553.2|27540.7|27525.7|94
1681396800000|2023-04-13 14:40:00|27545.7|27530.7|27555.7|27540.7|27560.7|27545.7|27530.7|27515.7|161
1681397100000|2023-04-13 14:45:00|27550.7|27535.7|27565.7|27550.7|27565.7|27550.7|27545.7|27530.7|178
1681397400000|2023-04-13 14:50:00|27570.7|27555.7|27590.7|27575.7|27595.7|27580.7|27570.7|27555.7|222
1681397700000|2023-04-13 14:55:00|27588.2|27573.2|27575.7|27560.7|27595.7|27580.7|27570.7|27555.7|179
1681398000000|2023-04-13 15:00:00|27580.7|27565.7|27590.7|27575.7|27595.7|27580.7|27575.7|27560.7|151
1681398300000|2023-04-13 15:05:00|27588.2|27573.2|27590.7|27575.7|27595.7|27580.7|27585.7|27570.7|140
1681398600000|2023-04-13 15:10:00|27595.7|27580.7|27600.7|27585.7|27605.7|27590.7|27585.7|27570.7|152
1681398900000|2023-04-13 15:15:00|27595.7|27580.7|27610.7|27595.7|27610.7|27595.7|27595.7|27580.7|173
1681399200000|2023-04-13 15:20:00|27605.7|27590.7|27620.7|27605.7|27625.7|27610.7|27605.7|27590.7|213
1681399500000|2023-04-13 15:25:00|27625.7|27610.7|27625.7|27610.7|27630.7|27615.7|27618.2|27603.2|182
1681399800000|2023-04-13 15:30:00|27628.2|27613.2|27625.7|27610.7|27645.7|27630.7|27625.7|27610.7|269
1681400100000|2023-04-13 15:35:00|27628.2|27613.2|27610.7|27595.7|27630.7|27615.7|27605.7|27590.7|278
1681400400000|2023-04-13 15:40:00|27615.7|27600.7|27618.2|27603.2|27620.7|27605.7|27610.7|27595.7|39
1681400700000|2023-04-13 15:45:00|27615.7|27600.7|27615.7|27600.7|27625.7|27610.7|27613.2|27598.2|1283
1681401000000|2023-04-13 15:50:00|27618.2|27598.2|27613.2|27593.2|27623.2|27603.2|27608.2|27588.2|25
1681401300000|2023-04-13 15:55:00|27618.2|27598.2|27628.2|27608.2|27633.2|27613.2|27618.2|27598.2|20
1681401600000|2023-04-13 16:00:00|27633.2|27613.2|27623.2|27603.2|27633.2|27613.2|27618.2|27598.2|43
1681401900000|2023-04-13 16:05:00|27628.2|27608.2|27628.2|27608.2|27633.2|27613.2|27623.2|27603.2|87
1681402200000|2023-04-13 16:10:00|27633.2|27613.2|27628.2|27603.2|27638.2|27618.2|27623.2|27603.2|48
1681402500000|2023-04-13 16:15:00|27633.2|27608.2|27638.2|27613.2|27638.2|27618.2|27628.2|27608.2|23
1681402800000|2023-04-13 16:20:00|27633.2|27618.2|27643.2|27618.2|27643.2|27623.2|27633.2|27613.2|26
1681403100000|2023-04-13 16:25:00|27638.2|27613.2|27638.2|27618.2|27638.2|27618.2|27633.2|27613.2|2
1681403400000|2023-04-13 16:30:00|27643.2|27623.2|27638.2|27618.2|27643.2|27623.2|27638.2|27618.2|29
1681403700000|2023-04-13 16:35:00|27633.2|27613.2|27638.2|27618.2|27638.2|27618.2|27633.2|27613.2|7
1681404000000|2023-04-13 16:40:00|27643.2|27613.2|27648.2|27628.2|27653.2|27628.2|27638.2|27613.2|31
1681404300000|2023-04-13 16:45:00|27643.2|27623.2|27653.2|27633.2|27653.2|27633.2|27643.2|27623.2|15
1681404600000|2023-04-13 16:50:00|27648.2|27628.2|27658.2|27638.2|27658.2|27638.2|27648.2|27628.2|52
1681404900000|2023-04-13 16:55:00|27653.2|27633.2|27663.2|27643.2|27668.2|27648.2|27653.2|27633.2|32
1681405200000|2023-04-13 17:00:00|27668.2|27648.2|27663.2|27638.2|27668.2|27648.2|27648.2|27628.2|15
1681405500000|2023-04-13 17:05:00|27658.2|27643.2|27668.2|27648.2|27673.2|27653.2|27658.2|27643.2|6
1681405800000|2023-04-13 17:10:00|27673.2|27653.2|27688.2|27668.2|27688.2|27668.2|27673.2|27653.2|29
1681406100000|2023-04-13 17:15:00|27683.2|27663.2|27688.2|27668.2|27693.2|27673.2|27678.2|27663.2|36
1681406400000|2023-04-13 17:20:00|27693.2|27663.2|27688.2|27668.2|27693.2|27668.2|27683.2|27658.2|26
1681406700000|2023-04-13 17:25:00|27693.2|27673.2|27693.2|27673.2|27693.2|27673.2|27688.2|27668.2|30
1681407000000|2023-04-13 17:30:00|27698.2|27678.2|27698.2|27678.2|27698.2|27678.2|27693.2|27673.2|32
1681407300000|2023-04-13 17:35:00|27703.2|27673.2|27718.2|27693.2|27718.2|27698.2|27703.2|27673.2|65
1681407600000|2023-04-13 17:40:00|27713.2|27698.2|27718.2|27698.2|27723.2|27703.2|27713.2|27698.2|16
1681407900000|2023-04-13 17:45:00|27723.2|27703.2|27723.2|27703.2|27723.2|27703.2|27718.2|27698.2|7
1681408200000|2023-04-13 17:50:00|27718.2|27698.2|27723.2|27703.2|27723.2|27703.2|27718.2|27698.2|10
1681408500000|2023-04-13 17:55:00|27718.2|27698.2|27723.2|27703.2|27723.2|27703.2|27718.2|27698.2|17
1681408800000|2023-04-13 18:00:00|27718.2|27698.2|27728.2|27703.2|27733.2|27713.2|27718.2|27698.2|18
1681409100000|2023-04-13 18:05:00|27733.2|27708.2|27733.2|27708.2|27733.2|27713.2|27728.2|27703.2|5
1681409400000|2023-04-13 18:10:00|27728.2|27713.2|27738.2|27718.2|27743.2|27718.2|27728.2|27708.2|19
1681409700000|2023-04-13 18:15:00|27743.2|27723.2|27743.2|27723.2|27748.2|27728.2|27738.2|27718.2|44
1681410000000|2023-04-13 18:20:00|27738.2|27718.2|27738.2|27718.2|27748.2|27728.2|27733.2|27713.2|45
1681410300000|2023-04-13 18:25:00|27733.2|27713.2|27723.2|27708.2|27738.2|27718.2|27723.2|27703.2|76
1681410600000|2023-04-13 18:30:00|27725.7|27710.7|27730.7|27715.7|27735.7|27720.7|27723.2|27708.2|40
1681410900000|2023-04-13 18:35:00|27725.7|27710.7|27728.2|27713.2|27735.7|27720.7|27725.7|27710.7|5
1681411200000|2023-04-13 18:40:00|27725.7|27710.7|27740.7|27725.7|27740.7|27725.7|27725.7|27710.7|9
1681411500000|2023-04-13 18:45:00|27735.7|27720.7|27745.7|27730.7|27745.7|27730.7|27735.7|27720.7|46
1681411800000|2023-04-13 18:50:00|27740.7|27725.7|27745.7|27730.7|27745.7|27730.7|27735.7|27720.7|16
1681412100000|2023-04-13 18:55:00|27748.2|27733.2|27740.7|27725.7|27750.7|27735.7|27740.7|27725.7|12
1681412400000|2023-04-13 19:00:00|27743.2|27728.2|27740.7|27725.7|27745.7|27730.7|27735.7|27720.7|15
1681412700000|2023-04-13 19:05:00|27743.2|27728.2|27735.7|27720.7|27745.7|27730.7|27730.7|27715.7|11
1681413000000|2023-04-13 19:10:00|27733.2|27718.2|27735.7|27720.7|27735.7|27720.7|27730.7|27715.7|4
1681413300000|2023-04-13 19:15:00|27733.2|27718.2|27745.7|27730.7|27750.7|27735.7|27733.2|27718.2|33
1681413600000|2023-04-13 19:20:00|27750.7|27735.7|27740.7|27725.7|27753.2|27738.2|27735.7|27720.7|32
1681413900000|2023-04-13 19:25:00|27738.2|27723.2|27740.7|27725.7|27743.2|27728.2|27735.7|27720.7|5
1681414200000|2023-04-13 19:30:00|27738.2|27723.2|27733.2|27718.2|27740.7|27725.7|27725.7|27710.7|28
1681414500000|2023-04-13 19:35:00|27738.2|27723.2|27735.7|27720.7|27738.2|27723.2|27730.7|27715.7|15
1681414800000|2023-04-13 19:40:00|27738.2|27723.2|27740.7|27725.7|27743.2|27728.2|27735.7|27720.7|4
1681415100000|2023-04-13 19:45:00|27743.2|27728.2|27730.7|27715.7|27748.2|27733.2|27728.2|27713.2|30
1681415400000|2023-04-13 19:50:00|27728.2|27713.2|27728.2|27713.2|27733.2|27718.2|27725.7|27710.7|10
1681415700000|2023-04-13 19:55:00|27725.7|27710.7|27720.7|27705.7|27728.2|27713.2|27708.2|27693.2|99
1681416000000|2023-04-13 20:00:00|27726.6|27686.6|27720.2|27680.2|27729.6|27689.6|27712|27672|0
1681416300000|2023-04-13 20:05:00|27720.8|27680.8|27721.3|27681.3|27725|27685|27720.2|27680.2|0
1681416600000|2023-04-13 20:10:00|27723.1|27683.1|27721.3|27681.3|27725|27685|27721.3|27681.3|0
1681416900000|2023-04-13 20:15:00|27723.1|27683.1|27721.3|27681.3|27723.1|27683.1|27721.3|27681.3|0
1681417200000|2023-04-13 20:20:00|27721.2|27681.2|27720|27680|27721.3|27681.3|27720|27680|0
1681417500000|2023-04-13 20:25:00|27721.3|27681.3|27725|27685|27725|27685|27720|27680|0
1681417800000|2023-04-13 20:30:00|27723.1|27683.1|27720|27680|27723.1|27683.1|27720|27680|0
1681418100000|2023-04-13 20:35:00|27721.3|27681.3|27721.3|27681.3|27723.1|27683.1|27720|27680|0
1681418400000|2023-04-13 20:40:00|27721|27681|27708.4|27668.4|27721|27681|27708.4|27668.4|0
1681418700000|2023-04-13 20:45:00|27706.5|27666.5|27708.4|27668.4|27712.9|27672.9|27706.5|27666.5|0
1681419000000|2023-04-13 20:50:00|27706.5|27666.5|27697.1|27657.1|27708.4|27668.4|27697.1|27657.1|0
1681419300000|2023-04-13 20:55:00|27698.4|27658.4|27697.1|27657.1|27700.9|27660.9|27693.3|27653.3|0
1681419600000|2023-04-13 21:00:00|27697.7|27657.7|27697.1|27657.1|27702.1|27662.1|27696.5|27656.5|0
1681419900000|2023-04-13 21:05:00|27699|27659|27699.6|27659.6|27699.6|27659.6|27697.7|27657.7|0
1681420200000|2023-04-13 21:10:00|27699.7|27659.7|27700.3|27660.3|27702.1|27662.1|27699|27659|0
1681420500000|2023-04-13 21:15:00|27700.9|27660.9|27706.5|27666.5|27707.2|27667.2|27700.9|27660.9|0
1681420800000|2023-04-13 21:20:00|27705.9|27665.9|27705.3|27665.3|27706.5|27666.5|27704|27664|0
1681421100000|2023-04-13 21:25:00|27705.9|27665.9|27704|27664|27705.9|27665.9|27704|27664|0
1681421400000|2023-04-13 21:30:00|27702.1|27662.1|27703.4|27663.4|27704|27664|27700.2|27660.2|0
1681421700000|2023-04-13 21:35:00|27702.8|27662.8|27700.9|27660.9|27702.8|27662.8|27700.9|27660.9|0
1681422000000|2023-04-13 21:40:00|27701.5|27661.5|27702.1|27662.1|27703.4|27663.4|27701.5|27661.5|0
1681422300000|2023-04-13 21:45:00|27701.5|27661.5|27697.7|27657.7|27701.5|27661.5|27697.7|27657.7|0
1681422600000|2023-04-13 21:50:00|27697.8|27657.8|27694.6|27654.6|27699.6|27659.6|27693.3|27653.3|0
1681422900000|2023-04-13 21:55:00|27695.2|27655.2|27696.5|27656.5|27696.5|27656.5|27693.3|27653.3|0
1681423200000|2023-04-13 22:00:00|27696.6|27656.6|27695.2|27655.2|27699|27659|27687|27647|0
1681423500000|2023-04-13 22:05:00|27695.3|27655.3|27698.4|27658.4|27700.2|27660.2|27693.3|27653.3|0
1681423800000|2023-04-13 22:10:00|27700.2|27660.2|27701.5|27661.5|27703.4|27663.4|27698.4|27658.4|0
1681424100000|2023-04-13 22:15:00|27701.6|27661.6|27701.5|27661.5|27706.5|27666.5|27701.5|27661.5|0
1681424400000|2023-04-13 22:20:00|27701.6|27661.6|27706.5|27666.5|27706.5|27666.5|27701.6|27661.6|0
1681424700000|2023-04-13 22:25:00|27706.6|27666.6|27705.3|27665.3|27708.4|27668.4|27703.4|27663.4|0
1681425000000|2023-04-13 22:30:00|27706.5|27666.5|27700.2|27660.2|27706.5|27666.5|27700.2|27660.2|0
1681425300000|2023-04-13 22:35:00|27700.3|27660.3|27712.9|27672.9|27712.9|27672.9|27700.3|27660.3|0
1681425600000|2023-04-13 22:40:00|27712.8|27672.8|27711.6|27671.6|27712.9|27672.9|27708.4|27668.4|0
1681425900000|2023-04-13 22:45:00|27712.2|27672.2|27712.9|27672.9|27716.6|27676.6|27709.7|27669.7|0
1681426200000|2023-04-13 22:50:00|27714.1|27674.1|27712.9|27672.9|27717.9|27677.9|27711.6|27671.6|0
1681426500000|2023-04-13 22:55:00|27714.7|27674.7|27711.6|27671.6|27716.6|27676.6|27711.6|27671.6|0
1681426800000|2023-04-13 23:00:00|27712.9|27672.9|27716.6|27676.6|27716.6|27676.6|27712.2|27672.2|0
1681427100000|2023-04-13 23:05:00|27716.7|27676.7|27716.6|27676.6|27717.9|27677.9|27714.7|27674.7|0
1681427400000|2023-04-13 23:10:00|27714.7|27674.7|27712.9|27672.9|27716.6|27676.6|27712.9|27672.9|0
1681427700000|2023-04-13 23:15:00|27714.7|27674.7|27712.9|27672.9|27716.6|27676.6|27712.9|27672.9|0
1681428000000|2023-04-13 23:20:00|27712.8|27672.8|27709.7|27669.7|27712.9|27672.9|27708.4|27668.4|0
1681428300000|2023-04-13 23:25:00|27709.6|27669.6|27705.3|27665.3|27709.6|27669.6|27700.2|27660.2|0
1681428600000|2023-04-13 23:30:00|27705.2|27665.2|27706.5|27666.5|27708.4|27668.4|27703.4|27663.4|0
1681428900000|2023-04-13 23:35:00|27706.6|27666.6|27706.5|27666.5|27708.4|27668.4|27705.3|27665.3|0
1681429200000|2023-04-13 23:40:00|27705.3|27665.3|27701.5|27661.5|27706.5|27666.5|27697.1|27657.1|0
1681429500000|2023-04-13 23:45:00|27701.6|27661.6|27697.1|27657.1|27703.4|27663.4|27697.1|27657.1|0
1681429800000|2023-04-13 23:50:00|27698.4|27658.4|27703.4|27663.4|27703.4|27663.4|27697.1|27657.1|0
1681430100000|2023-04-13 23:55:00|27703.3|27663.3|27706.5|27666.5|27706.5|27666.5|27700.2|27660.2|0
1681430400000|2023-04-14 00:00:00|27706.6|27666.6|27699.4|27659.4|27708.4|27668.4|27692.4|27652.4|0
1681430700000|2023-04-14 00:05:00|27700.7|27660.7|27689.3|27649.3|27700.7|27660.7|27682|27642|0
1681431000000|2023-04-14 00:10:00|27688.1|27648.1|27702.3|27662.3|27702.3|27662.3|27684.9|27644.9|0
1681431300000|2023-04-14 00:15:00|27702.4|27662.4|27701.2|27661.2|27719.4|27679.4|27695|27655|0
1681431600000|2023-04-14 00:20:00|27701.1|27661.1|27707.4|27667.4|27713.5|27673.5|27701.1|27661.1|0
1681431900000|2023-04-14 00:25:00|27707.5|27667.5|27719.8|27679.8|27719.9|27679.9|27707.4|27667.4|0
1681432200000|2023-04-14 00:30:00|27713.7|27673.7|27726.2|27686.2|27726.2|27686.2|27713.7|27673.7|0
1681432500000|2023-04-14 00:35:00|27726.1|27686.1|27732.5|27692.5|27732.5|27692.5|27726.1|27686.1|0
1681432800000|2023-04-14 00:40:00|27732.4|27692.4|27732.6|27692.6|27732.6|27692.6|27726.3|27686.3|0
1681433100000|2023-04-14 00:45:00|27732.5|27692.5|27738.6|27698.6|27738.7|27698.7|27732.4|27692.4|0
1681433400000|2023-04-14 00:50:00|27735.5|27695.5|27732.4|27692.4|27735.5|27695.5|27732.4|27692.4|0
1681433700000|2023-04-14 00:55:00|27732.5|27692.5|27726.2|27686.2|27732.5|27692.5|27726.2|27686.2|0
1681434000000|2023-04-14 01:00:00|27720.1|27680.1|27732.3|27692.3|27732.4|27692.4|27720.1|27680.1|0
1681434300000|2023-04-14 01:05:00|27732.4|27692.4|27726|27686|27732.4|27692.4|27726|27686|0
1681434600000|2023-04-14 01:10:00|27726.1|27686.1|27726|27686|27732.2|27692.2|27725.9|27685.9|0
1681434900000|2023-04-14 01:15:00|27732.1|27692.1|27726|27686|27732.2|27692.2|27719.8|27679.8|0
1681435200000|2023-04-14 01:20:00|27726.1|27686.1|27719.8|27679.8|27732.2|27692.2|27719.8|27679.8|0
1681435500000|2023-04-14 01:25:00|27719.9|27679.9|27719.8|27679.8|27719.9|27679.9|27713.7|27673.7|0
1681435800000|2023-04-14 01:30:00|27716.7|27676.7|27725.9|27685.9|27726|27686|27713.7|27673.7|0
1681436100000|2023-04-14 01:35:00|27726|27686|27725.8|27685.8|27732|27692|27725.8|27685.8|0
1681436400000|2023-04-14 01:40:00|27725.9|27685.9|27713.3|27673.3|27725.9|27685.9|27713.3|27673.3|0
1681436700000|2023-04-14 01:45:00|27710.2|27670.2|27713.3|27673.3|27719.4|27679.4|27707.1|27667.1|0
1681437000000|2023-04-14 01:50:00|27713.4|27673.4|27719.4|27679.4|27725.6|27685.6|27713.3|27673.3|0
1681437300000|2023-04-14 01:55:00|27716.3|27676.3|27719.5|27679.5|27719.5|27679.5|27713.3|27673.3|0
1681437600000|2023-04-14 02:00:00|27713.4|27673.4|27722.7|27682.7|27725.9|27685.9|27713.3|27673.3|0
1681437900000|2023-04-14 02:05:00|27725.8|27685.8|27719.7|27679.7|27725.9|27685.9|27719.6|27679.6|0
1681438200000|2023-04-14 02:10:00|27719.6|27679.6|27719.6|27679.6|27725.8|27685.8|27719.5|27679.5|0
1681438500000|2023-04-14 02:15:00|27719.7|27679.7|27719.5|27679.5|27725.8|27685.8|27719.5|27679.5|0
1681438800000|2023-04-14 02:20:00|27719.4|27679.4|27713.3|27673.3|27719.5|27679.5|27713.3|27673.3|0
1681439100000|2023-04-14 02:25:00|27713.2|27673.2|27713.3|27673.3|27713.3|27673.3|27707.1|27667.1|0
1681439400000|2023-04-14 02:30:00|27713.4|27673.4|27716.6|27676.6|27719.7|27679.7|27713.3|27673.3|0
1681439700000|2023-04-14 02:35:00|27716.5|27676.5|27707.3|27667.3|27716.5|27676.5|27707.2|27667.2|0
1681440000000|2023-04-14 02:40:00|27713.4|27673.4|27707.3|27667.3|27713.4|27673.4|27707.3|27667.3|0
1681440300000|2023-04-14 02:45:00|27713.4|27673.4|27707.3|27667.3|27713.4|27673.4|27707.2|27667.2|0
1681440600000|2023-04-14 02:50:00|27707.2|27667.2|27701.1|27661.1|27707.3|27667.3|27701|27661|0
1681440900000|2023-04-14 02:55:00|27701|27661|27701|27661|27707.2|27667.2|27701|27661|0
1681441200000|2023-04-14 03:00:00|27701.1|27661.1|27707.2|27667.2|27707.2|27667.2|27701|27661|0
1681441500000|2023-04-14 03:05:00|27707.1|27667.1|27701|27661|27707.2|27667.2|27701|27661|0
1681441800000|2023-04-14 03:10:00|27701.1|27661.1|27707.2|27667.2|27707.2|27667.2|27701|27661|0
1681442100000|2023-04-14 03:15:00|27707.3|27667.3|27707.3|27667.3|27707.3|27667.3|27707.2|27667.2|0
1681442400000|2023-04-14 03:20:00|27707.2|27667.2|27707.2|27667.2|27707.3|27667.3|27701|27661|0
1681442700000|2023-04-14 03:25:00|27707.1|27667.1|27713.4|27673.4|27713.4|27673.4|27707.1|27667.1|0
1681443000000|2023-04-14 03:30:00|27713.3|27673.3|27719.7|27679.7|27719.7|27679.7|27707.2|27667.2|0
1681443300000|2023-04-14 03:35:00|27716.6|27676.6|27719.9|27679.9|27726|27686|27716.6|27676.6|0
1681443600000|2023-04-14 03:40:00|27726|27686|27719.9|27679.9|27726|27686|27719.8|27679.8|0
1681443900000|2023-04-14 03:45:00|27719.8|27679.8|27719.9|27679.9|27719.9|27679.9|27719.8|27679.8|0
1681444200000|2023-04-14 03:50:00|27719.8|27679.8|27713.7|27673.7|27719.9|27679.9|27713.7|27673.7|0
1681444500000|2023-04-14 03:55:00|27713.6|27673.6|27713.6|27673.6|27713.7|27673.7|27713.5|27673.5|0
1681444800000|2023-04-14 04:00:00|27713.5|27673.5|27707.3|27667.3|27713.6|27673.6|27707.3|27667.3|0
1681445100000|2023-04-14 04:05:00|27707.2|27667.2|27707.3|27667.3|27707.3|27667.3|27707.2|27667.2|0
1681445400000|2023-04-14 04:10:00|27713.4|27673.4|27713.5|27673.5|27713.5|27673.5|27713.4|27673.4|0
1681445700000|2023-04-14 04:15:00|27710.4|27670.4|27713.6|27673.6|27713.6|27673.6|27707.3|27667.3|0
1681446000000|2023-04-14 04:20:00|27713.5|27673.5|27713.5|27673.5|27713.5|27673.5|27713.5|27673.5|0
1681446300000|2023-04-14 04:25:00|27713.4|27673.4|27713.4|27673.4|27713.5|27673.5|27707.3|27667.3|0
1681446600000|2023-04-14 04:30:00|27713.5|27673.5|27710.3|27670.3|27713.5|27673.5|27707.3|27667.3|0
1681446900000|2023-04-14 04:35:00|27707.3|27667.3|27710.3|27670.3|27713.4|27673.4|27707.2|27667.2|0
1681447200000|2023-04-14 04:40:00|27707.2|27667.2|27713.4|27673.4|27713.4|27673.4|27707.2|27667.2|0
1681447500000|2023-04-14 04:45:00|27713.3|27673.3|27713.4|27673.4|27713.4|27673.4|27707.2|27667.2|0
1681447800000|2023-04-14 04:50:00|27713.5|27673.5|27713.5|27673.5|27713.5|27673.5|27713.5|27673.5|0
1681448100000|2023-04-14 04:55:00|27713.4|27673.4|27713.3|27673.3|27713.5|27673.5|27713.3|27673.3|0
1681448400000|2023-04-14 05:00:00|27713.4|27673.4|27713.3|27673.3|27713.4|27673.4|27707.1|27667.1|0
1681448700000|2023-04-14 05:05:00|27710.2|27670.2|27710.2|27670.2|27713.4|27673.4|27707.1|27667.1|0
1681449000000|2023-04-14 05:10:00|27707.2|27667.2|27719.5|27679.5|27719.5|27679.5|27707.2|27667.2|0
1681449300000|2023-04-14 05:15:00|27719.4|27679.4|27716.4|27676.4|27719.5|27679.5|27713.3|27673.3|0
1681449600000|2023-04-14 05:20:00|27716.5|27676.5|27719.5|27679.5|27719.6|27679.6|27716.5|27676.5|0
1681449900000|2023-04-14 05:25:00|27719.4|27679.4|27719.4|27679.4|27719.5|27679.5|27713.3|27673.3|0
1681450200000|2023-04-14 05:30:00|27716.3|27676.3|27713.4|27673.4|27719.3|27679.3|27713.3|27673.3|0
1681450500000|2023-04-14 05:35:00|27707.3|27667.3|27713.3|27673.3|27713.4|27673.4|27707.2|27667.2|0
1681450800000|2023-04-14 05:40:00|27710.2|27670.2|27719.3|27679.3|27719.4|27679.4|27710.2|27670.2|0
1681451100000|2023-04-14 05:45:00|27719.4|27679.4|27719.4|27679.4|27719.4|27679.4|27719.3|27679.3|0
1681451400000|2023-04-14 05:50:00|27713.3|27673.3|27719.5|27679.5|27719.5|27679.5|27713.3|27673.3|0
1681451700000|2023-04-14 05:55:00|27719.4|27679.4|27713.5|27673.5|27719.5|27679.5|27707.3|27667.3|0
1681452000000|2023-04-14 06:00:00|27707.4|27667.4|27703.2|27688.2|27721|27695.7|27701|27661|34
1681452300000|2023-04-14 06:05:00|27700.7|27685.7|27710.7|27695.7|27710.7|27695.7|27690.7|27675.7|18
1681452600000|2023-04-14 06:10:00|27713.2|27698.2|27720.7|27705.7|27725.7|27710.7|27710.7|27695.7|22
1681452900000|2023-04-14 06:15:00|27723.2|27708.2|27715.7|27700.7|27725.7|27710.7|27713.2|27698.2|16
1681453200000|2023-04-14 06:20:00|27718.2|27703.2|27715.7|27700.7|27720.7|27705.7|27710.7|27695.7|6
1681453500000|2023-04-14 06:25:00|27718.2|27703.2|27725.7|27710.7|27730.7|27715.7|27718.2|27703.2|33
1681453800000|2023-04-14 06:30:00|27733.2|27718.2|27730.7|27715.7|27735.7|27720.7|27725.7|27710.7|30
1681454100000|2023-04-14 06:35:00|27728.2|27713.2|27735.7|27720.7|27738.2|27723.2|27728.2|27713.2|5
1681454400000|2023-04-14 06:40:00|27738.2|27723.2|27740.7|27725.7|27740.7|27725.7|27725.7|27710.7|24
1681454700000|2023-04-14 06:45:00|27735.7|27720.7|27725.7|27710.7|27735.7|27720.7|27720.7|27705.7|31
1681455000000|2023-04-14 06:50:00|27723.2|27708.2|27740.7|27725.7|27740.7|27725.7|27720.7|27705.7|37
1681455300000|2023-04-14 06:55:00|27738.2|27723.2|27748.2|27733.2|27755.7|27740.7|27723.2|27708.2|92
1681455600000|2023-04-14 07:00:00|27753.2|27738.2|27735.7|27720.7|27770.7|27755.7|27720.7|27705.7|615
1681455900000|2023-04-14 07:05:00|27733.2|27718.2|27733.2|27718.2|27753.2|27738.2|27700.7|27685.7|394
1681456200000|2023-04-14 07:10:00|27735.7|27720.7|27733.2|27718.2|27760.7|27745.7|27723.2|27708.2|334
1681456500000|2023-04-14 07:15:00|27730.7|27715.7|27735.7|27720.7|27743.2|27728.2|27715.7|27700.7|226
1681456800000|2023-04-14 07:20:00|27733.2|27718.2|27743.2|27728.2|27760.7|27745.7|27730.7|27715.7|116
1681457100000|2023-04-14 07:25:00|27745.7|27730.7|27770.7|27755.7|27778.2|27763.2|27725.7|27710.7|170
1681457400000|2023-04-14 07:30:00|27768.2|27753.2|27765.7|27750.7|27790.7|27775.7|27750.7|27735.7|159
1681457700000|2023-04-14 07:35:00|27760.7|27745.7|27758.2|27743.2|27795.7|27780.7|27755.7|27740.7|132
1681458000000|2023-04-14 07:40:00|27761.3|27746.3|27753.8|27738.8|27768.8|27753.8|27733.8|27718.8|158
1681458300000|2023-04-14 07:45:00|27758.8|27743.8|27756.3|27741.3|27763.8|27748.8|27731.3|27716.3|115
1681458600000|2023-04-14 07:50:00|27758.8|27743.8|27758.8|27743.8|27766.3|27751.3|27736.3|27721.3|57
1681458900000|2023-04-14 07:55:00|27761.3|27746.3|27763.8|27748.8|27768.8|27753.8|27748.8|27733.8|43
1681459200000|2023-04-14 08:00:00|27766.3|27751.3|27788.8|27773.8|27788.8|27773.8|27763.8|27748.8|128
1681459500000|2023-04-14 08:05:00|27786.3|27771.3|27791.3|27776.3|27793.8|27778.8|27768.8|27753.8|96
1681459800000|2023-04-14 08:10:00|27788.8|27773.8|27778.8|27763.8|27788.8|27773.8|27773.8|27758.8|94
1681460100000|2023-04-14 08:15:00|27776.3|27761.3|27743.8|27728.8|27778.8|27763.8|27738.8|27723.8|117
1681460400000|2023-04-14 08:20:00|27741.3|27726.3|27733.8|27718.8|27748.8|27733.8|27728.8|27713.8|70
1681460700000|2023-04-14 08:25:00|27731.3|27716.3|27733.8|27718.8|27743.8|27728.8|27718.8|27703.8|75
1681461000000|2023-04-14 08:30:00|27736.3|27721.3|27738.8|27723.8|27743.8|27728.8|27731.3|27716.3|37
1681461300000|2023-04-14 08:35:00|27741.3|27726.3|27738.8|27723.8|27753.8|27738.8|27738.8|27723.8|67
1681461600000|2023-04-14 08:40:00|27743.8|27728.8|27728.8|27713.8|27746.3|27731.3|27728.8|27713.8|41
1681461900000|2023-04-14 08:45:00|27726.3|27711.3|27718.8|27703.8|27726.3|27711.3|27708.8|27693.8|103
1681462200000|2023-04-14 08:50:00|27716.3|27701.3|27736.3|27721.3|27743.8|27728.8|27716.3|27701.3|91
1681462500000|2023-04-14 08:55:00|27738.8|27723.8|27718.8|27703.8|27738.8|27723.8|27718.8|27703.8|68
1681462800000|2023-04-14 09:00:00|27723.8|27708.8|27708.8|27693.8|27726.3|27711.3|27703.8|27688.8|62
1681463100000|2023-04-14 09:05:00|27711.3|27696.3|27728.8|27713.8|27728.8|27713.8|27708.8|27693.8|126
1681463400000|2023-04-14 09:10:00|27731.3|27716.3|27728.8|27713.8|27738.8|27723.8|27728.8|27713.8|57
1681463700000|2023-04-14 09:15:00|27726.3|27711.3|27741.3|27726.3|27743.8|27728.8|27723.8|27708.8|40
1681464000000|2023-04-14 09:20:00|27743.8|27728.8|27753.8|27738.8|27753.8|27738.8|27738.8|27723.8|32
1681464300000|2023-04-14 09:25:00|27756.3|27741.3|27758.8|27743.8|27758.8|27743.8|27733.8|27718.8|69
1681464600000|2023-04-14 09:30:00|27753.8|27738.8|27753.8|27738.8|27758.8|27743.8|27738.8|27723.8|214
1681464900000|2023-04-14 09:35:00|27751.3|27736.3|27758.8|27743.8|27758.8|27743.8|27743.8|27728.8|28
1681465200000|2023-04-14 09:40:00|27756.3|27741.3|27778.8|27763.8|27783.8|27768.8|27756.3|27741.3|96
1681465500000|2023-04-14 09:45:00|27773.8|27758.8|27768.8|27753.8|27776.3|27761.3|27763.8|27748.8|44
1681465800000|2023-04-14 09:50:00|27771.3|27756.3|27793.8|27778.8|27796.3|27781.3|27768.8|27753.8|117
1681466100000|2023-04-14 09:55:00|27798.8|27783.8|27793.8|27778.8|27803.8|27788.8|27788.8|27773.8|151
1681466400000|2023-04-14 10:00:00|27783.8|27768.8|27781.3|27766.3|27788.8|27773.8|27763.8|27748.8|112
1681466700000|2023-04-14 10:05:00|27783.8|27768.8|27756.3|27741.3|27783.8|27768.8|27753.8|27738.8|48
1681467000000|2023-04-14 10:10:00|27758.8|27743.8|27743.8|27728.8|27758.8|27743.8|27741.3|27726.3|44
1681467300000|2023-04-14 10:15:00|27741.3|27726.3|27743.8|27728.8|27753.8|27738.8|27728.8|27713.8|72
1681467600000|2023-04-14 10:20:00|27746.3|27731.3|27753.8|27738.8|27756.3|27741.3|27743.8|27728.8|43
1681467900000|2023-04-14 10:25:00|27756.3|27741.3|27748.8|27733.8|27758.8|27743.8|27743.8|27728.8|50
1681468200000|2023-04-14 10:30:00|27743.8|27728.8|27733.8|27718.8|27748.8|27733.8|27728.8|27713.8|78
1681468500000|2023-04-14 10:35:00|27731.3|27716.3|27723.8|27708.8|27733.8|27718.8|27718.8|27703.8|54
1681468800000|2023-04-14 10:40:00|27726.3|27711.3|27733.8|27718.8|27741.3|27726.3|27718.8|27703.8|50
1681469100000|2023-04-14 10:45:00|27738.8|27723.8|27748.8|27733.8|27748.8|27733.8|27733.8|27718.8|53
1681469400000|2023-04-14 10:50:00|27753.8|27738.8|27773.8|27758.8|27783.8|27768.8|27753.8|27738.8|159
1681469700000|2023-04-14 10:55:00|27771.3|27756.3|27788.8|27773.8|27788.8|27773.8|27768.8|27753.8|63
1681470000000|2023-04-14 11:00:00|27786.3|27771.3|27803.8|27788.8|27808.8|27793.8|27773.8|27758.8|109
1681470300000|2023-04-14 11:05:00|27808.8|27793.8|27843.8|27828.8|27846.3|27831.3|27808.8|27793.8|182
1681470600000|2023-04-14 11:10:00|27848.8|27833.8|27848.8|27833.8|27858.8|27843.8|27843.8|27828.8|168
1681470900000|2023-04-14 11:15:00|27853.8|27838.8|27843.8|27828.8|27858.8|27843.8|27833.8|27818.8|98
1681471200000|2023-04-14 11:20:00|27846.3|27831.3|27853.8|27838.8|27856.3|27841.3|27833.8|27818.8|149
1681471500000|2023-04-14 11:25:00|27858.8|27843.8|27863.8|27848.8|27863.8|27848.8|27848.8|27833.8|149
1681471800000|2023-04-14 11:30:00|27858.8|27843.8|27838.8|27823.8|27868.8|27853.8|27838.8|27823.8|167
1681472100000|2023-04-14 11:35:00|27841.3|27826.3|27848.8|27833.8|27848.8|27833.8|27838.8|27823.8|38
1681472400000|2023-04-14 11:40:00|27845.2|27830.2|27860.2|27845.2|27865.2|27850.2|27845.2|27830.2|100
1681472700000|2023-04-14 11:45:00|27862.7|27847.7|27865.2|27850.2|27870.2|27855.2|27852.7|27837.7|51
1681473000000|2023-04-14 11:50:00|27867.7|27852.7|27852.7|27837.7|27870.2|27855.2|27850.2|27835.2|36
1681473300000|2023-04-14 11:55:00|27850.2|27835.2|27842.7|27827.7|27852.7|27837.7|27840.2|27825.2|62
1681473600000|2023-04-14 12:00:00|27845.2|27830.2|27865.2|27850.2|27865.2|27850.2|27840.2|27825.2|83
1681473900000|2023-04-14 12:05:00|27860.2|27845.2|27865.2|27850.2|27867.7|27852.7|27860.2|27845.2|40
1681474200000|2023-04-14 12:10:00|27867.7|27852.7|27880.2|27865.2|27880.2|27865.2|27865.2|27850.2|74
1681474500000|2023-04-14 12:15:00|27875.2|27860.2|27882.7|27867.7|27885.2|27870.2|27870.2|27855.2|60
1681474800000|2023-04-14 12:20:00|27880.2|27865.2|27870.2|27855.2|27885.2|27870.2|27865.2|27850.2|28
1681475100000|2023-04-14 12:25:00|27867.7|27852.7|27862.7|27847.7|27875.2|27860.2|27862.7|27847.7|74
1681475400000|2023-04-14 12:30:00|27877.7|27862.7|27857.7|27842.7|27890.2|27875.2|27852.7|27837.7|175
1681475700000|2023-04-14 12:35:00|27855.2|27840.2|27862.7|27847.7|27870.2|27855.2|27840.2|27825.2|122
1681476000000|2023-04-14 12:40:00|27865.2|27850.2|27835.2|27820.2|27865.2|27850.2|27830.2|27815.2|161
1681476300000|2023-04-14 12:45:00|27830.2|27815.2|27837.7|27822.7|27842.7|27827.7|27820.2|27805.2|108
1681476600000|2023-04-14 12:50:00|27835.2|27820.2|27840.2|27825.2|27872.7|27857.7|27835.2|27820.2|135
1681476900000|2023-04-14 12:55:00|27835.2|27820.2|27835.2|27820.2|27837.7|27822.7|27820.2|27805.2|81
1681477200000|2023-04-14 13:00:00|27830.2|27815.2|27820.2|27805.2|27835.2|27820.2|27820.2|27805.2|44
1681477500000|2023-04-14 13:05:00|27822.7|27807.7|27835.2|27820.2|27835.2|27820.2|27820.2|27805.2|34
1681477800000|2023-04-14 13:10:00|27830.2|27815.2|27830.2|27815.2|27835.2|27820.2|27830.2|27815.2|22
1681478100000|2023-04-14 13:15:00|27832.7|27817.7|27852.7|27837.7|27855.2|27840.2|27830.2|27815.2|50
1681478400000|2023-04-14 13:20:00|27855.2|27840.2|27855.2|27840.2|27860.2|27845.2|27850.2|27835.2|20
1681478700000|2023-04-14 13:25:00|27857.7|27842.7|27855.2|27840.2|27860.2|27845.2|27850.2|27835.2|35
1681479000000|2023-04-14 13:30:00|27852.7|27837.7|27882.7|27867.7|27885.2|27870.2|27850.2|27835.2|123
1681479300000|2023-04-14 13:35:00|27880.2|27865.2|27910.2|27895.2|27930.2|27915.2|27880.2|27865.2|243
1681479600000|2023-04-14 13:40:00|27907.7|27892.7|27915.2|27900.2|27920.2|27905.2|27875.2|27860.2|157
1681479900000|2023-04-14 13:45:00|27917.7|27902.7|27932.7|27917.7|27935.2|27920.2|27900.2|27885.2|105
1681480200000|2023-04-14 13:50:00|27935.2|27920.2|27910.2|27895.2|27945.2|27930.2|27905.2|27890.2|144
1681480500000|2023-04-14 13:55:00|27907.7|27892.7|27895.2|27880.2|27920.2|27905.2|27895.2|27880.2|90
1681480800000|2023-04-14 14:00:00|27887.7|27872.7|27915.2|27900.2|27935.2|27920.2|27877.7|27862.7|237
1681481100000|2023-04-14 14:05:00|27912.7|27897.7|27860.2|27845.2|27912.7|27897.7|27845.2|27830.2|278
1681481400000|2023-04-14 14:10:00|27859.4|27844.4|27854.4|27839.4|27879.4|27864.4|27849.4|27834.4|115
1681481700000|2023-04-14 14:15:00|27856.9|27841.9|27856.9|27841.9|27869.4|27854.4|27839.4|27824.4|167
1681482000000|2023-04-14 14:20:00|27854.4|27839.4|27849.4|27834.4|27869.4|27854.4|27839.4|27824.4|123
1681482300000|2023-04-14 14:25:00|27851.9|27836.9|27844.4|27829.4|27859.4|27844.4|27834.4|27819.4|179
1681482600000|2023-04-14 14:30:00|27839.4|27824.4|27844.4|27829.4|27859.4|27844.4|27829.4|27814.4|82
1681482900000|2023-04-14 14:35:00|27841.9|27826.9|27859.4|27844.4|27859.4|27844.4|27821.9|27806.9|74
1681483200000|2023-04-14 14:40:00|27856.9|27841.9|27854.4|27839.4|27859.4|27844.4|27839.4|27824.4|112
1681483500000|2023-04-14 14:45:00|27856.9|27841.9|27869.4|27854.4|27879.4|27864.4|27844.4|27829.4|82
1681483800000|2023-04-14 14:50:00|27866.9|27851.9|27854.4|27839.4|27879.4|27864.4|27849.4|27834.4|71
1681484100000|2023-04-14 14:55:00|27859.4|27844.4|27876.9|27861.9|27879.4|27864.4|27854.4|27839.4|65
1681484400000|2023-04-14 15:00:00|27879.4|27864.4|27871.9|27856.9|27884.4|27869.4|27869.4|27854.4|97
1681484700000|2023-04-14 15:05:00|27869.4|27854.4|27886.9|27871.9|27899.4|27884.4|27864.4|27849.4|172
1681485000000|2023-04-14 15:10:00|27889.4|27874.4|27904.4|27889.4|27914.4|27899.4|27886.9|27871.9|254
1681485300000|2023-04-14 15:15:00|27901.9|27886.9|27901.9|27886.9|27911.9|27896.9|27889.4|27874.4|143
1681485600000|2023-04-14 15:20:00|27904.4|27889.4|27869.4|27854.4|27909.4|27894.4|27859.4|27844.4|337
1681485900000|2023-04-14 15:25:00|27864.4|27849.4|27874.4|27859.4|27874.4|27859.4|27854.4|27839.4|233
1681486200000|2023-04-14 15:30:00|27879.4|27864.4|27891.9|27876.9|27894.4|27879.4|27874.4|27859.4|160
1681486500000|2023-04-14 15:35:00|27889.4|27874.4|27884.4|27869.4|27894.4|27879.4|27879.4|27864.4|133
1681486800000|2023-04-14 15:40:00|27876.9|27861.9|27884.4|27869.4|27889.4|27874.4|27876.9|27861.9|82
1681487100000|2023-04-14 15:45:00|27881.9|27866.9|27884.4|27869.4|27889.4|27874.4|27879.4|27864.4|23
1681487400000|2023-04-14 15:50:00|27886.9|27866.9|27886.9|27861.9|27886.9|27866.9|27876.9|27856.9|26
1681487700000|2023-04-14 15:55:00|27881.9|27856.9|27881.9|27856.9|27881.9|27861.9|27861.9|27841.9|49
1681488000000|2023-04-14 16:00:00|27876.9|27861.9|27876.9|27851.9|27881.9|27861.9|27871.9|27851.9|21
1681488300000|2023-04-14 16:05:00|27881.9|27856.9|27866.9|27841.9|27881.9|27861.9|27856.9|27836.9|22
1681488600000|2023-04-14 16:10:00|27861.9|27846.9|27866.9|27846.9|27871.9|27851.9|27861.9|27836.9|10
1681488900000|2023-04-14 16:15:00|27871.9|27841.9|27866.9|27846.9|27871.9|27846.9|27851.9|27831.9|14
1681489200000|2023-04-14 16:20:00|27861.9|27841.9|27861.9|27841.9|27871.9|27846.9|27856.9|27836.9|6
1681489500000|2023-04-14 16:25:00|27866.9|27846.9|27866.9|27846.9|27866.9|27846.9|27861.9|27841.9|5
1681489800000|2023-04-14 16:30:00|27861.9|27841.9|27866.9|27846.9|27866.9|27846.9|27856.9|27836.9|10
1681490100000|2023-04-14 16:35:00|27861.9|27841.9|27861.9|27841.9|27871.9|27851.9|27861.9|27836.9|4
1681490400000|2023-04-14 16:40:00|27856.9|27836.9|27861.9|27841.9|27871.9|27851.9|27856.9|27836.9|10
1681490700000|2023-04-14 16:45:00|27856.9|27836.9|27856.9|27836.9|27861.9|27841.9|27846.9|27821.9|17
1681491000000|2023-04-14 16:50:00|27861.9|27841.9|27846.9|27826.9|27861.9|27841.9|27846.9|27826.9|5
1681491300000|2023-04-14 16:55:00|27851.9|27821.9|27851.9|27831.9|27856.9|27831.9|27841.9|27816.9|12
1681491600000|2023-04-14 17:00:00|27846.9|27826.9|27866.9|27841.9|27866.9|27846.9|27846.9|27826.9|10
1681491900000|2023-04-14 17:05:00|27871.9|27846.9|27866.9|27846.9|27876.9|27856.9|27861.9|27841.9|1
1681492200000|2023-04-14 17:10:00|27871.9|27841.9|27871.9|27851.9|27876.9|27856.9|27866.9|27841.9|2
1681492500000|2023-04-14 17:15:00|27876.9|27856.9|27876.9|27856.9|27881.9|27861.9|27871.9|27851.9|5
1681492800000|2023-04-14 17:20:00|27871.9|27851.9|27866.9|27841.9|27876.9|27851.9|27856.9|27836.9|1
1681493100000|2023-04-14 17:25:00|27861.9|27836.9|27851.9|27831.9|27866.9|27841.9|27851.9|27826.9|0
1681493400000|2023-04-14 17:30:00|27846.9|27826.9|27841.9|27821.9|27851.9|27826.9|27826.9|27806.9|17
1681493700000|2023-04-14 17:35:00|27836.9|27816.9|27841.9|27816.9|27841.9|27821.9|27831.9|27811.9|15
1681494000000|2023-04-14 17:40:00|27846.9|27821.9|27841.9|27821.9|27856.9|27831.9|27841.9|27816.9|8
1681494300000|2023-04-14 17:45:00|27836.9|27816.9|27851.9|27831.9|27856.9|27831.9|27836.9|27811.9|4
1681494600000|2023-04-14 17:50:00|27856.9|27836.9|27861.9|27836.9|27861.9|27841.9|27851.9|27831.9|1
1681494900000|2023-04-14 17:55:00|27856.9|27841.9|27866.9|27841.9|27871.9|27851.9|27856.9|27836.9|6
1681495200000|2023-04-14 18:00:00|27871.9|27846.9|27861.9|27836.9|27871.9|27846.9|27856.9|27836.9|3
1681495500000|2023-04-14 18:05:00|27856.9|27831.9|27871.9|27846.9|27871.9|27851.9|27856.9|27831.9|2
1681495800000|2023-04-14 18:10:00|27866.9|27851.9|27871.9|27851.9|27871.9|27851.9|27866.9|27841.9|5
1681496100000|2023-04-14 18:15:00|27876.9|27856.9|27876.9|27856.9|27886.9|27861.9|27871.9|27856.9|8
1681496400000|2023-04-14 18:20:00|27881.9|27861.9|27886.9|27866.9|27891.9|27871.9|27876.9|27861.9|14
1681496700000|2023-04-14 18:25:00|27881.9|27861.9|27899.4|27884.4|27901.9|27884.4|27881.9|27861.9|25
1681497000000|2023-04-14 18:30:00|27901.9|27886.9|27911.9|27896.9|27914.4|27899.4|27901.9|27886.9|35
1681497300000|2023-04-14 18:35:00|27909.4|27894.4|27899.4|27884.4|27914.4|27899.4|27894.4|27879.4|17
1681497600000|2023-04-14 18:40:00|27896.9|27881.9|27901.9|27886.9|27904.4|27889.4|27889.4|27874.4|14
1681497900000|2023-04-14 18:45:00|27904.4|27889.4|27906.9|27891.9|27909.4|27894.4|27894.4|27879.4|9
1681498200000|2023-04-14 18:50:00|27904.4|27889.4|27899.4|27884.4|27906.9|27891.9|27894.4|27879.4|1
1681498500000|2023-04-14 18:55:00|27896.9|27881.9|27904.4|27889.4|27906.9|27891.9|27896.9|27881.9|1
1681498800000|2023-04-14 19:00:00|27901.9|27886.9|27896.9|27881.9|27904.4|27889.4|27894.4|27879.4|1
1681499100000|2023-04-14 19:05:00|27894.4|27879.4|27899.4|27884.4|27901.9|27886.9|27889.4|27874.4|6
1681499400000|2023-04-14 19:10:00|27894.4|27879.4|27881.9|27866.9|27894.4|27879.4|27879.4|27864.4|4
1681499700000|2023-04-14 19:15:00|27879.4|27864.4|27874.4|27859.4|27881.9|27866.9|27854.4|27839.4|39
1681500000000|2023-04-14 19:20:00|27876.9|27861.9|27894.4|27879.4|27896.9|27881.9|27861.9|27846.9|17
1681500300000|2023-04-14 19:25:00|27896.9|27881.9|27899.4|27884.4|27909.4|27894.4|27894.4|27879.4|20
1681500600000|2023-04-14 19:30:00|27901.9|27886.9|27909.4|27894.4|27909.4|27894.4|27894.4|27879.4|21
1681500900000|2023-04-14 19:35:00|27911.9|27896.9|27919.4|27904.4|27919.4|27904.4|27904.4|27889.4|44
1681501200000|2023-04-14 19:40:00|27921.9|27906.9|27929.4|27914.4|27931.9|27916.9|27914.4|27899.4|7
1681501500000|2023-04-14 19:45:00|27931.9|27916.9|27924.4|27909.4|27934.4|27919.4|27921.9|27906.9|14
1681501800000|2023-04-14 19:50:00|27926.9|27911.9|27914.4|27899.4|27926.9|27911.9|27909.4|27894.4|18
1681502100000|2023-04-14 19:55:00|27909.4|27894.4|27919.4|27904.4|27921.9|27906.9|27906.9|27891.9|22
1681502400000|2023-04-14 20:00:00|27943.8|27903.8|27946.2|27906.2|27954|27914|27940.8|27900.8|0
1681502700000|2023-04-14 20:05:00|27944.9|27904.9|27954.4|27914.4|27956.3|27916.3|27941.2|27901.2|0
1681503000000|2023-04-14 20:10:00|27954.5|27914.5|27961.4|27921.4|27961.4|27921.4|27954.4|27914.4|0
1681503300000|2023-04-14 20:15:00|27961.3|27921.3|27978.6|27938.6|27983.4|27943.4|27959.5|27919.5|0
1681503600000|2023-04-14 20:20:00|27980.4|27940.4|27978.6|27938.6|27980.4|27940.4|27975.4|27935.4|0
1681503900000|2023-04-14 20:25:00|27978.5|27938.5|27985.5|27945.5|27990.6|27950.6|27977.3|27937.3|0
1681504200000|2023-04-14 20:30:00|27985.6|27945.6|27999.4|27959.4|28000.7|27960.7|27985.6|27945.6|0
1681504500000|2023-04-14 20:35:00|27997.5|27957.5|28000.7|27960.7|28000.7|27960.7|27994.4|27954.4|0
1681504800000|2023-04-14 20:40:00|28002.6|27962.6|28014.3|27974.3|28019.2|27979.2|28002.6|27962.6|0
1681505100000|2023-04-14 20:45:00|28014.2|27974.2|28006|27966|28014.3|27974.3|28004.1|27964.1|0
1681505400000|2023-04-14 20:50:00|28004.8|27964.8|28006|27966|28006|27966|28001|27961|0
1681505700000|2023-04-14 20:55:00|28006.1|27966.1|27996.6|27956.6|28006.7|27966.7|27990.9|27950.9|0
1681506000000|2023-04-14 21:00:00|27997.2|27957.2|27997.2|27957.2|27997.2|27957.2|27997.2|27957.2|0
1681682400000|2023-04-16 22:00:00|28003.5|27963.5|27981.7|27941.7|28005.4|27965.4|27980.4|27940.4|0
1681682700000|2023-04-16 22:05:00|27980.8|27940.8|27991.4|27951.4|27991.8|27951.8|27980.8|27940.8|0
1681683000000|2023-04-16 22:10:00|27991.3|27951.3|27981.3|27941.3|27991.3|27951.3|27978.1|27938.1|0
1681683300000|2023-04-16 22:15:00|27981.2|27941.2|27974.9|27934.9|27985|27945|27971.8|27931.8|0
1681683600000|2023-04-16 22:20:00|27975|27935|27978.1|27938.1|27985|27945|27974.9|27934.9|0
1681683900000|2023-04-16 22:25:00|27978|27938|27976.8|27936.8|27981.3|27941.3|27973|27933|0
1681684200000|2023-04-16 22:30:00|27974.9|27934.9|27980|27940|27981.3|27941.3|27969.9|27929.9|0
1681684500000|2023-04-16 22:35:00|27979.9|27939.9|27984.2|27944.2|27984.2|27944.2|27971.8|27931.8|0
1681684800000|2023-04-16 22:40:00|27969.2|27929.2|27971.1|27931.1|27972.4|27932.4|27967.9|27927.9|0
1681685100000|2023-04-16 22:45:00|27970.5|27930.5|27971.1|27931.1|27974.9|27934.9|27967.9|27927.9|0
1681685400000|2023-04-16 22:50:00|27971.8|27931.8|27979.3|27939.3|27980.6|27940.6|27967.9|27927.9|0
1681685700000|2023-04-16 22:55:00|27979.4|27939.4|27982.5|27942.5|27985.7|27945.7|27979.3|27939.3|0
1681686000000|2023-04-16 23:00:00|27982.6|27942.6|27976.2|27936.2|27984.4|27944.4|27972.4|27932.4|0
1681686300000|2023-04-16 23:05:00|27977.4|27937.4|27976.2|27936.2|27978.7|27938.7|27972.4|27932.4|0
1681686600000|2023-04-16 23:10:00|27976.1|27936.1|27971.3|27931.3|27976.2|27936.2|27969.2|27929.2|0
1681686900000|2023-04-16 23:15:00|27971.4|27931.4|27966.3|27926.3|27972.6|27932.6|27963.1|27923.1|0
1681687200000|2023-04-16 23:20:00|27966.2|27926.2|27969.4|27929.4|27972.6|27932.6|27964.4|27924.4|0
1681687500000|2023-04-16 23:25:00|27968.2|27928.2|27971.3|27931.3|27973.9|27933.9|27968.2|27928.2|0
1681687800000|2023-04-16 23:30:00|27969.4|27929.4|27971.3|27931.3|27976.4|27936.4|27969.4|27929.4|0
1681688100000|2023-04-16 23:35:00|27971.4|27931.4|27971.3|27931.3|27975.1|27935.1|27971.3|27931.3|0
1681688400000|2023-04-16 23:40:00|27971.4|27931.4|27966.3|27926.3|27975.1|27935.1|27966.3|27926.3|0
1681688700000|2023-04-16 23:45:00|27968.2|27928.2|27972.6|27932.6|27974.5|27934.5|27968.2|27928.2|0
1681689000000|2023-04-16 23:50:00|27972.7|27932.7|27971.3|27931.3|27976.4|27936.4|27971.3|27931.3|0
1681689300000|2023-04-16 23:55:00|27969.4|27929.4|27972.6|27932.6|27972.6|27932.6|27966.3|27926.3|0
1681689600000|2023-04-17 00:00:00|27971.3|27931.3|27980.6|27940.6|27987|27947|27969.4|27929.4|0
1681689900000|2023-04-17 00:05:00|27978.7|27938.7|27980.6|27940.6|27982.5|27942.5|27977.5|27937.5|0
1681690200000|2023-04-17 00:10:00|27978.7|27938.7|27977.5|27937.5|27982.5|27942.5|27966.3|27926.3|0
1681690500000|2023-04-17 00:15:00|27978.1|27938.1|27963.9|27923.9|27978.7|27938.7|27951.5|27911.5|0
1681690800000|2023-04-17 00:20:00|27960.8|27920.8|27962.6|27922.6|27964.2|27924.2|27957.8|27917.8|0
1681691100000|2023-04-17 00:25:00|27962.7|27922.7|27953.3|27913.3|27962.7|27922.7|27950.1|27910.1|0
1681691400000|2023-04-17 00:30:00|27956.4|27916.4|27962.8|27922.8|27969|27929|27953.3|27913.3|0
1681691700000|2023-04-17 00:35:00|27962.7|27922.7|27950.2|27910.2|27962.8|27922.8|27947.2|27907.2|0
1681692000000|2023-04-17 00:40:00|27950.3|27910.3|27962.4|27922.4|27962.6|27922.6|27950.3|27910.3|0
1681692300000|2023-04-17 00:45:00|27962.5|27922.5|27956.4|27916.4|27962.6|27922.6|27956.2|27916.2|0
1681692600000|2023-04-17 00:50:00|27956.3|27916.3|27950|27910|27956.3|27916.3|27943.8|27903.8|0
1681692900000|2023-04-17 00:55:00|27949.9|27909.9|27943.6|27903.6|27956|27916|27943.6|27903.6|0
1681693200000|2023-04-17 01:00:00|27943.5|27903.5|27943.5|27903.5|27949.9|27909.9|27943.5|27903.5|0
1681693500000|2023-04-17 01:05:00|27943.6|27903.6|27949.8|27909.8|27950|27910|27943.5|27903.5|0
1681693800000|2023-04-17 01:10:00|27949.9|27909.9|27946.9|27906.9|27950|27910|27943.7|27903.7|0
1681694100000|2023-04-17 01:15:00|27949.9|27909.9|27944.7|27904.7|27949.9|27909.9|27938.3|27898.3|0
1681694400000|2023-04-17 01:20:00|27950.8|27910.8|27950.8|27910.8|27950.9|27910.9|27944.5|27904.5|0
1681694700000|2023-04-17 01:25:00|27950.9|27910.9|27944.5|27904.5|27950.9|27910.9|27944.5|27904.5|0
1681695000000|2023-04-17 01:30:00|27938.4|27898.4|27950.9|27910.9|27950.9|27910.9|27938.3|27898.3|0
1681695300000|2023-04-17 01:35:00|27950.8|27910.8|27950.8|27910.8|27950.9|27910.9|27944.6|27904.6|0
1681695600000|2023-04-17 01:40:00|27950.9|27910.9|27969.7|27929.7|27969.7|27929.7|27944.7|27904.7|0
1681695900000|2023-04-17 01:45:00|27972.8|27932.8|27969.5|27929.5|27975.9|27935.9|27969.5|27929.5|0
1681696200000|2023-04-17 01:50:00|27969.6|27929.6|27969.4|27929.4|27975.9|27935.9|27969.4|27929.4|0
1681696500000|2023-04-17 01:55:00|27966.4|27926.4|27963.2|27923.2|27969.5|27929.5|27957|27917|0
1681696800000|2023-04-17 02:00:00|27963.3|27923.3|27956.9|27916.9|27969.4|27929.4|27956.8|27916.8|0
1681697100000|2023-04-17 02:05:00|27956.8|27916.8|27956.9|27916.9|27956.9|27916.9|27953.7|27913.7|0
1681697400000|2023-04-17 02:10:00|27956.8|27916.8|27956.9|27916.9|27956.9|27916.9|27950.7|27910.7|0
1681697700000|2023-04-17 02:15:00|27956.8|27916.8|27957|27917|27957|27917|27956.8|27916.8|0
1681698000000|2023-04-17 02:20:00|27956.9|27916.9|27957|27917|27957|27917|27956.9|27916.9|0
1681698300000|2023-04-17 02:25:00|27957.1|27917.1|27957.1|27917.1|27957.1|27917.1|27957|27917|0
1681698600000|2023-04-17 02:30:00|27963.2|27923.2|27969.5|27929.5|27969.5|27929.5|27957|27917|0
1681698900000|2023-04-17 02:35:00|27969.6|27929.6|27963.3|27923.3|27969.6|27929.6|27963.2|27923.2|0
1681699200000|2023-04-17 02:40:00|27969.4|27929.4|27963.3|27923.3|27969.5|27929.5|27963.3|27923.3|0
1681699500000|2023-04-17 02:45:00|27963.2|27923.2|27957|27917|27963.3|27923.3|27957|27917|0
1681699800000|2023-04-17 02:50:00|27957.1|27917.1|27957.1|27917.1|27957.2|27917.2|27956.9|27916.9|0
1681700100000|2023-04-17 02:55:00|27957|27917|27957|27917|27957.1|27917.1|27957|27917|0
1681700400000|2023-04-17 03:00:00|27956.7|27916.7|27953.3|27913.3|27956.7|27916.7|27950.2|27910.2|0
1681700700000|2023-04-17 03:05:00|27950.3|27910.3|27950.3|27910.3|27950.3|27910.3|27950.3|27910.3|0
1681701000000|2023-04-17 03:10:00|27950.2|27910.2|27950.2|27910.2|27950.3|27910.3|27950.2|27910.2|0
1681701300000|2023-04-17 03:15:00|27950.1|27910.1|27950.2|27910.2|27950.2|27910.2|27943.9|27903.9|0
1681701600000|2023-04-17 03:20:00|27950.3|27910.3|27944.1|27904.1|27950.3|27910.3|27944.1|27904.1|0
1681701900000|2023-04-17 03:25:00|27944.2|27904.2|27950.3|27910.3|27950.3|27910.3|27944.1|27904.1|0
1681702200000|2023-04-17 03:30:00|27947.3|27907.3|27943.9|27903.9|27947.3|27907.3|27943.9|27903.9|0
1681702500000|2023-04-17 03:35:00|27944|27904|27944|27904|27944|27904|27943.9|27903.9|0
1681702800000|2023-04-17 03:40:00|27943.9|27903.9|27944.1|27904.1|27944.1|27904.1|27943.9|27903.9|0
1681703100000|2023-04-17 03:45:00|27950.2|27910.2|27944.1|27904.1|27950.3|27910.3|27943.9|27903.9|0
1681703400000|2023-04-17 03:50:00|27947.2|27907.2|27944|27904|27950.3|27910.3|27944|27904|0
1681703700000|2023-04-17 03:55:00|27944.1|27904.1|27944|27904|27944.1|27904.1|27944|27904|0
1681704000000|2023-04-17 04:00:00|27944.1|27904.1|27944|27904|27950.4|27910.4|27944|27904|0
1681704300000|2023-04-17 04:05:00|27944.1|27904.1|27944.1|27904.1|27944.1|27904.1|27944|27904|0
1681704600000|2023-04-17 04:10:00|27944|27904|27943.9|27903.9|27944|27904|27943.9|27903.9|0
1681704900000|2023-04-17 04:15:00|27940.8|27900.8|27937.7|27897.7|27940.8|27900.8|27937.7|27897.7|0
1681705200000|2023-04-17 04:20:00|27937.6|27897.6|27944|27904|27944|27904|27937.6|27897.6|0
1681705500000|2023-04-17 04:25:00|27943.9|27903.9|27943.9|27903.9|27944|27904|27937.8|27897.8|0
1681705800000|2023-04-17 04:30:00|27944|27904|27937.8|27897.8|27944|27904|27937.8|27897.8|0
1681706100000|2023-04-17 04:35:00|27943.9|27903.9|27943.9|27903.9|27944|27904|27937.8|27897.8|0
1681706400000|2023-04-17 04:40:00|27944|27904|27937.9|27897.9|27944|27904|27937.8|27897.8|0
1681706700000|2023-04-17 04:45:00|27937.8|27897.8|27937.8|27897.8|27937.9|27897.9|27937.8|27897.8|0
1681707000000|2023-04-17 04:50:00|27937.9|27897.9|27937.8|27897.8|27937.9|27897.9|27937.8|27897.8|0
1681707300000|2023-04-17 04:55:00|27937.9|27897.9|27937.9|27897.9|27937.9|27897.9|27937.8|27897.8|0
1681707600000|2023-04-17 05:00:00|27938.6|27898.6|27945|27905|27945|27905|27938.5|27898.5|0
1681707900000|2023-04-17 05:05:00|27944.9|27904.9|27938.9|27898.9|27945.3|27905.3|27938.9|27898.9|0
1681708200000|2023-04-17 05:10:00|27938.8|27898.8|27932.6|27892.6|27938.8|27898.8|27932.6|27892.6|0
1681708500000|2023-04-17 05:15:00|27932.7|27892.7|27938.9|27898.9|27938.9|27898.9|27932.6|27892.6|0
1681708800000|2023-04-17 05:20:00|27938.8|27898.8|27926.6|27886.6|27938.9|27898.9|27926.6|27886.6|0
1681709100000|2023-04-17 05:25:00|27932.7|27892.7|27939.2|27899.2|27945.4|27905.4|27926.6|27886.6|0
1681709400000|2023-04-17 05:30:00|27945.4|27905.4|27945.4|27905.4|27945.6|27905.6|27939.2|27899.2|0
1681709700000|2023-04-17 05:35:00|27939.3|27899.3|27939.2|27899.2|27945.5|27905.5|27933|27893|0
1681710000000|2023-04-17 05:40:00|27933.1|27893.1|27939.2|27899.2|27939.3|27899.3|27933.1|27893.1|0
1681710300000|2023-04-17 05:45:00|27939.3|27899.3|27945.6|27905.6|27945.6|27905.6|27939.2|27899.2|0
1681710600000|2023-04-17 05:50:00|27945.5|27905.5|27945.5|27905.5|27945.6|27905.6|27945.4|27905.4|0
1681710900000|2023-04-17 05:55:00|27945.4|27905.4|27955.6|27915.6|27955.6|27915.6|27944.2|27904.2|0
1681711200000|2023-04-17 06:00:00|27949.5|27909.5|27956.9|27941.9|27969.4|27954.4|27943.2|27903.2|82
1681711500000|2023-04-17 06:05:00|27954.4|27939.4|27961.9|27946.9|27984.4|27969.4|27951.9|27936.9|53
1681711800000|2023-04-17 06:10:00|27964.4|27949.4|27951.9|27936.9|27966.9|27951.9|27931.9|27916.9|59
1681712100000|2023-04-17 06:15:00|27949.4|27934.4|27954.4|27939.4|27956.9|27941.9|27936.9|27921.9|39
1681712400000|2023-04-17 06:20:00|27956.9|27941.9|27934.4|27919.4|27964.4|27949.4|27934.4|27919.4|71
1681712700000|2023-04-17 06:25:00|27936.9|27921.9|27944.4|27929.4|27946.9|27931.9|27936.9|27921.9|3
1681713000000|2023-04-17 06:30:00|27941.9|27926.9|27934.4|27919.4|27944.4|27929.4|27931.9|27916.9|8
1681713300000|2023-04-17 06:35:00|27941.9|27926.9|27944.4|27929.4|27944.4|27929.4|27936.9|27921.9|10
1681713600000|2023-04-17 06:40:00|27946.9|27931.9|27944.4|27929.4|27949.4|27934.4|27944.4|27929.4|7
1681713900000|2023-04-17 06:45:00|27946.9|27931.9|27946.9|27931.9|27949.4|27934.4|27944.4|27929.4|7
1681714200000|2023-04-17 06:50:00|27949.4|27934.4|27964.4|27949.4|27964.4|27949.4|27944.4|27929.4|30
1681714500000|2023-04-17 06:55:00|27966.9|27951.9|27974.4|27959.4|27989.4|27974.4|27964.4|27949.4|79
1681714800000|2023-04-17 07:00:00|27979.4|27964.4|27994.4|27979.4|27994.4|27979.4|27929.4|27914.4|680
1681715100000|2023-04-17 07:05:00|27996.9|27981.9|27994.4|27979.4|28011.9|27996.9|27984.4|27969.4|303
1681715400000|2023-04-17 07:10:00|27996.9|27981.9|28029.4|28014.4|28059.4|28044.4|27989.4|27974.4|459
1681715700000|2023-04-17 07:15:00|28024.4|28009.4|28029.4|28014.4|28049.4|28034.4|28019.4|28004.4|123
1681716000000|2023-04-17 07:20:00|28026.9|28011.9|28059.4|28044.4|28059.4|28044.4|28024.4|28009.4|141
1681716300000|2023-04-17 07:25:00|28056.9|28041.9|28069.4|28054.4|28069.4|28054.4|28039.4|28024.4|133
1681716600000|2023-04-17 07:30:00|28066.9|28051.9|28109.4|28094.4|28109.4|28094.4|28064.4|28049.4|335
1681716900000|2023-04-17 07:35:00|28111.9|28096.9|28081.9|28066.9|28114.4|28099.4|28079.4|28064.4|184
1681717200000|2023-04-17 07:40:00|28083.5|28068.5|28051|28036|28083.5|28068.5|28046|28031|246
1681717500000|2023-04-17 07:45:00|28056|28041|28078.5|28063.5|28096|28081|28056|28041|198
1681717800000|2023-04-17 07:50:00|28081|28066|28071|28056|28086|28071|28048.5|28033.5|88
1681718100000|2023-04-17 07:55:00|28068.5|28053.5|28026|28011|28071|28056|28026|28011|114
1681718400000|2023-04-17 08:00:00|28023.5|28008.5|28036|28021|28043.5|28028.5|28016|28001|225
1681718700000|2023-04-17 08:05:00|28031|28016|28011|27996|28041|28026|27991|27976|211
1681719000000|2023-04-17 08:10:00|28008.5|27993.5|27986|27971|28013.5|27998.5|27981|27966|113
1681719300000|2023-04-17 08:15:00|27983.5|27968.5|27971|27956|27991|27976|27961|27946|161
1681719600000|2023-04-17 08:20:00|27973.5|27958.5|27946|27931|27981|27966|27941|27926|125
1681719900000|2023-04-17 08:25:00|27943.5|27928.5|27941|27926|27961|27946|27931|27916|93
1681720200000|2023-04-17 08:30:00|27936|27921|27936|27921|27941|27926|27931|27916|113
1681720500000|2023-04-17 08:35:00|27933.5|27918.5|27961|27946|27961|27946|27921|27906|89
1681720800000|2023-04-17 08:40:00|27956|27941|27951|27936|27976|27961|27951|27936|94
1681721100000|2023-04-17 08:45:00|27956|27941|27971|27956|27973.5|27958.5|27946|27931|64
1681721400000|2023-04-17 08:50:00|27973.5|27958.5|27971|27956|27978.5|27963.5|27966|27951|61
1681721700000|2023-04-17 08:55:00|27973.5|27958.5|27968.5|27953.5|27981|27966|27963.5|27948.5|49
1681722000000|2023-04-17 09:00:00|27966|27951|27976|27961|27981|27966|27953.5|27938.5|52
1681722300000|2023-04-17 09:05:00|27981|27966|27976|27961|27981|27966|27961|27946|107
1681722600000|2023-04-17 09:10:00|27978.5|27963.5|27996|27981|27996|27981|27976|27961|84
1681722900000|2023-04-17 09:15:00|27993.5|27978.5|27976|27961|28006|27991|27976|27961|101
1681723200000|2023-04-17 09:20:00|27971|27956|27978.5|27963.5|27981|27966|27963.5|27948.5|61
1681723500000|2023-04-17 09:25:00|27981|27966|27991|27976|27991|27976|27973.5|27958.5|107
1681723800000|2023-04-17 09:30:00|27993.5|27978.5|28011|27996|28011|27996|27991|27976|47
1681724100000|2023-04-17 09:35:00|28016|28001|27996|27981|28016|28001|27996|27981|90
1681724400000|2023-04-17 09:40:00|27991|27976|27976|27961|27996|27981|27976|27961|49
1681724700000|2023-04-17 09:45:00|27978.5|27963.5|27971|27956|27981|27966|27966|27951|57
1681725000000|2023-04-17 09:50:00|27968.5|27953.5|27981|27966|27981|27966|27968.5|27953.5|61
1681725300000|2023-04-17 09:55:00|27983.5|27968.5|27981|27966|27988.5|27973.5|27976|27961|52
1681725600000|2023-04-17 10:00:00|27976|27961|27981|27966|27986|27971|27971|27956|86
1681725900000|2023-04-17 10:05:00|27976|27961|27966|27951|27981|27966|27966|27951|46
1681726200000|2023-04-17 10:10:00|27961|27946|27968.5|27953.5|27971|27956|27951|27936|59
1681726500000|2023-04-17 10:15:00|27966|27951|27956|27941|27971|27956|27953.5|27938.5|25
1681726800000|2023-04-17 10:20:00|27951|27936|27948.5|27933.5|27963.5|27948.5|27943.5|27928.5|36
1681727100000|2023-04-17 10:25:00|27946|27931|27936|27921|27951|27936|27931|27916|44
1681727400000|2023-04-17 10:30:00|27933.5|27918.5|27956|27941|27956|27941|27931|27916|21
1681727700000|2023-04-17 10:35:00|27953.5|27938.5|27941|27926|27953.5|27938.5|27936|27921|30
1681728000000|2023-04-17 10:40:00|27943.5|27928.5|27946|27931|27948.5|27933.5|27941|27926|11
1681728300000|2023-04-17 10:45:00|27948.5|27933.5|27936|27921|27958.5|27943.5|27936|27921|49
1681728600000|2023-04-17 10:50:00|27931|27916|27926|27911|27936|27921|27926|27911|23
1681728900000|2023-04-17 10:55:00|27928.5|27913.5|27946|27931|27951|27936|27926|27911|32
1681729200000|2023-04-17 11:00:00|27941|27926|27943.5|27928.5|27956|27941|27941|27926|58
1681729500000|2023-04-17 11:05:00|27941|27926|27936|27921|27943.5|27928.5|27931|27916|34
1681729800000|2023-04-17 11:10:00|27931|27916|27921|27906|27936|27921|27918.5|27903.5|58
1681730100000|2023-04-17 11:15:00|27926|27911|27921|27906|27931|27916|27916|27901|49
1681730400000|2023-04-17 11:20:00|27918.5|27903.5|27906|27891|27921|27906|27906|27891|51
1681730700000|2023-04-17 11:25:00|27911|27896|27896|27881|27913.5|27898.5|27896|27881|40
1681731000000|2023-04-17 11:30:00|27901|27886|27876|27861|27906|27891|27876|27861|102
1681731300000|2023-04-17 11:35:00|27878.5|27863.5|27841|27826|27881|27866|27836|27821|176
1681731600000|2023-04-17 11:40:00|27839.1|27824.1|27879.1|27864.1|27879.1|27864.1|27839.1|27824.1|105
1681731900000|2023-04-17 11:45:00|27874.1|27859.1|27874.1|27859.1|27889.1|27874.1|27869.1|27854.1|74
1681732200000|2023-04-17 11:50:00|27879.1|27864.1|27879.1|27864.1|27884.1|27869.1|27874.1|27859.1|50
1681732500000|2023-04-17 11:55:00|27876.6|27861.6|27869.1|27854.1|27884.1|27869.1|27869.1|27854.1|48
1681732800000|2023-04-17 12:00:00|27871.6|27856.6|27879.1|27864.1|27879.1|27864.1|27864.1|27849.1|66
1681733100000|2023-04-17 12:05:00|27876.6|27861.6|27856.6|27841.6|27881.6|27866.6|27849.1|27834.1|42
1681733400000|2023-04-17 12:10:00|27854.1|27839.1|27839.1|27824.1|27859.1|27844.1|27839.1|27824.1|368
1681733700000|2023-04-17 12:15:00|27834.1|27819.1|27814.1|27799.1|27834.1|27819.1|27809.1|27794.1|86
1681734000000|2023-04-17 12:20:00|27816.6|27801.6|27794.1|27779.1|27824.1|27809.1|27786.6|27771.6|170
1681734300000|2023-04-17 12:25:00|27791.6|27776.6|27786.6|27771.6|27799.1|27784.1|27781.6|27766.6|77
1681734600000|2023-04-17 12:30:00|27784.1|27769.1|27799.1|27784.1|27801.6|27786.6|27769.1|27754.1|114
1681734900000|2023-04-17 12:35:00|27796.6|27781.6|27804.1|27789.1|27814.1|27799.1|27789.1|27774.1|83
1681735200000|2023-04-17 12:40:00|27806.6|27791.6|27791.6|27776.6|27809.1|27794.1|27789.1|27774.1|48
1681735500000|2023-04-17 12:45:00|27789.1|27774.1|27774.1|27759.1|27794.1|27779.1|27774.1|27759.1|54
1681735800000|2023-04-17 12:50:00|27779.1|27764.1|27776.6|27761.6|27789.1|27774.1|27769.1|27754.1|50
1681736100000|2023-04-17 12:55:00|27779.1|27764.1|27776.6|27761.6|27779.1|27764.1|27764.1|27749.1|36
1681736400000|2023-04-17 13:00:00|27774.1|27759.1|27776.6|27761.6|27789.1|27774.1|27774.1|27759.1|40
1681736700000|2023-04-17 13:05:00|27779.1|27764.1|27791.6|27776.6|27794.1|27779.1|27779.1|27764.1|45
1681737000000|2023-04-17 13:10:00|27794.1|27779.1|27781.6|27766.6|27801.6|27786.6|27781.6|27766.6|44
1681737300000|2023-04-17 13:15:00|27779.1|27764.1|27801.6|27786.6|27816.6|27801.6|27779.1|27764.1|151
1681737600000|2023-04-17 13:20:00|27799.1|27784.1|27789.1|27774.1|27801.6|27786.6|27779.1|27764.1|39
1681737900000|2023-04-17 13:25:00|27794.1|27779.1|27814.1|27799.1|27814.1|27799.1|27789.1|27774.1|62
1681738200000|2023-04-17 13:30:00|27811.6|27796.6|27796.6|27781.6|27826.6|27811.6|27794.1|27779.1|110
1681738500000|2023-04-17 13:35:00|27794.1|27779.1|27779.1|27764.1|27799.1|27784.1|27776.6|27761.6|66
1681738800000|2023-04-17 13:40:00|27776.6|27761.6|27804.1|27789.1|27809.1|27794.1|27774.1|27759.1|85
1681739100000|2023-04-17 13:45:00|27806.6|27791.6|27791.6|27776.6|27809.1|27794.1|27781.6|27766.6|114
1681739400000|2023-04-17 13:50:00|27794.1|27779.1|27784.1|27769.1|27814.1|27799.1|27784.1|27769.1|54
1681739700000|2023-04-17 13:55:00|27786.6|27771.6|27784.1|27769.1|27799.1|27784.1|27769.1|27754.1|247
1681740000000|2023-04-17 14:00:00|27781.6|27766.6|27759.1|27744.1|27804.1|27789.1|27759.1|27744.1|164
1681740300000|2023-04-17 14:05:00|27761.6|27746.6|27751.6|27736.6|27774.1|27759.1|27744.1|27729.1|220
1681740600000|2023-04-17 14:10:00|27752|27737|27759.5|27744.5|27762|27747|27739.5|27724.5|146
1681740900000|2023-04-17 14:15:00|27757|27742|27749.5|27734.5|27769.5|27754.5|27744.5|27729.5|106
1681741200000|2023-04-17 14:20:00|27752|27737|27734.5|27719.5|27754.5|27739.5|27729.5|27714.5|98
1681741500000|2023-04-17 14:25:00|27737|27722|27729.5|27714.5|27744.5|27729.5|27729.5|27714.5|74
1681741800000|2023-04-17 14:30:00|27732|27717|27749.5|27734.5|27754.5|27739.5|27729.5|27714.5|63
1681742100000|2023-04-17 14:35:00|27752|27737|27734.5|27719.5|27754.5|27739.5|27724.5|27709.5|74
1681742400000|2023-04-17 14:40:00|27739.5|27724.5|27737|27722|27742|27727|27722|27707|94
1681742700000|2023-04-17 14:45:00|27734.5|27719.5|27754.5|27739.5|27754.5|27739.5|27729.5|27714.5|78
1681743000000|2023-04-17 14:50:00|27752|27737|27744.5|27729.5|27752|27737|27734.5|27719.5|57
1681743300000|2023-04-17 14:55:00|27742|27727|27749.5|27734.5|27749.5|27734.5|27729.5|27714.5|134
1681743600000|2023-04-17 15:00:00|27754.5|27739.5|27744.5|27729.5|27754.5|27739.5|27739.5|27724.5|98
1681743900000|2023-04-17 15:05:00|27747|27732|27754.5|27739.5|27759.5|27744.5|27744.5|27729.5|88
1681744200000|2023-04-17 15:10:00|27757|27742|27749.5|27734.5|27759.5|27744.5|27739.5|27724.5|117
1681744500000|2023-04-17 15:15:00|27754.5|27739.5|27744.5|27729.5|27759.5|27744.5|27744.5|27729.5|152
1681744800000|2023-04-17 15:20:00|27742|27727|27729.5|27714.5|27744.5|27729.5|27724.5|27709.5|173
1681745100000|2023-04-17 15:25:00|27734.5|27719.5|27744.5|27729.5|27744.5|27729.5|27734.5|27719.5|175
1681745400000|2023-04-17 15:30:00|27739.5|27724.5|27714.5|27699.5|27744.5|27729.5|27709.5|27694.5|324
1681745700000|2023-04-17 15:35:00|27717|27702|27714.5|27699.5|27722|27707|27709.5|27694.5|297
1681746000000|2023-04-17 15:40:00|27719.5|27704.5|27699.5|27684.5|27719.5|27704.5|27699.5|27684.5|69
1681746300000|2023-04-17 15:45:00|27704.5|27689.5|27717|27702|27719.5|27704.5|27699.5|27684.5|50
1681746600000|2023-04-17 15:50:00|27722|27697|27732|27712|27737|27717|27717|27697|35
1681746900000|2023-04-17 15:55:00|27737|27717|27737|27717|27742|27717|27732|27712|21
1681747200000|2023-04-17 16:00:00|27742|27712|27742|27717|27742|27722|27732|27712|24
1681747500000|2023-04-17 16:05:00|27737|27722|27742|27722|27742|27722|27732|27712|15
1681747800000|2023-04-17 16:10:00|27737|27717|27732|27712|27742|27722|27727|27707|15
1681748100000|2023-04-17 16:15:00|27727|27707|27737|27712|27742|27722|27727|27707|6
1681748400000|2023-04-17 16:20:00|27732|27717|27727|27707|27737|27717|27727|27707|23
1681748700000|2023-04-17 16:25:00|27732|27712|27737|27717|27737|27717|27732|27707|8
1681749000000|2023-04-17 16:30:00|27742|27722|27732|27712|27742|27722|27732|27712|7
1681749300000|2023-04-17 16:35:00|27727|27707|27732|27712|27737|27717|27727|27707|4
1681749600000|2023-04-17 16:40:00|27737|27717|27742|27722|27747|27727|27737|27712|29
1681749900000|2023-04-17 16:45:00|27747|27727|27747|27727|27757|27737|27747|27722|29
1681750200000|2023-04-17 16:50:00|27742|27722|27747|27722|27752|27732|27742|27722|34
1681750500000|2023-04-17 16:55:00|27752|27727|27767|27747|27767|27747|27752|27727|99
1681750800000|2023-04-17 17:00:00|27772|27752|27767|27747|27772|27752|27762|27742|21
1681751100000|2023-04-17 17:05:00|27772|27752|27752|27732|27772|27752|27752|27727|13
1681751400000|2023-04-17 17:10:00|27757|27727|27772|27747|27772|27747|27757|27727|14
1681751700000|2023-04-17 17:15:00|27767|27752|27777|27757|27782|27762|27767|27747|16
1681752000000|2023-04-17 17:20:00|27772|27752|27772|27747|27772|27752|27767|27747|6
1681752300000|2023-04-17 17:25:00|27767|27752|27777|27757|27777|27757|27767|27747|1
1681752600000|2023-04-17 17:30:00|27782|27752|27782|27762|27782|27762|27777|27752|2
1681752900000|2023-04-17 17:35:00|27777|27757|27782|27757|27787|27762|27777|27757|4
1681753200000|2023-04-17 17:40:00|27777|27762|27767|27747|27777|27762|27767|27747|10
1681753500000|2023-04-17 17:45:00|27772|27742|27767|27742|27772|27747|27762|27742|15
1681753800000|2023-04-17 17:50:00|27762|27737|27762|27742|27767|27742|27757|27737|5
1681754100000|2023-04-17 17:55:00|27757|27737|27747|27727|27757|27737|27747|27722|12
1681754400000|2023-04-17 18:00:00|27742|27722|27747|27727|27747|27727|27742|27722|11
1681754700000|2023-04-17 18:05:00|27742|27722|27752|27727|27752|27727|27742|27722|14
1681755000000|2023-04-17 18:10:00|27747|27732|27757|27732|27757|27737|27747|27727|8
1681755300000|2023-04-17 18:15:00|27752|27737|27757|27737|27757|27737|27752|27732|5
1681755600000|2023-04-17 18:20:00|27762|27742|27762|27742|27762|27742|27762|27742|25
1681755900000|2023-04-17 18:25:00|27767|27747|27764.5|27749.5|27767|27749.5|27757|27737|23
1681756200000|2023-04-17 18:30:00|27762|27747|27774.5|27759.5|27774.5|27759.5|27757|27742|29
1681756500000|2023-04-17 18:35:00|27769.5|27754.5|27774.5|27759.5|27774.5|27759.5|27767|27752|27
1681756800000|2023-04-17 18:40:00|27779.5|27764.5|27787|27772|27789.5|27774.5|27779.5|27764.5|25
1681757100000|2023-04-17 18:45:00|27789.5|27774.5|27792|27777|27794.5|27779.5|27784.5|27769.5|3
1681757400000|2023-04-17 18:50:00|27794.5|27779.5|27794.5|27779.5|27799.5|27784.5|27789.5|27774.5|26
1681757700000|2023-04-17 18:55:00|27797|27782|27792|27777|27797|27782|27792|27777|4
1681758000000|2023-04-17 19:00:00|27794.5|27779.5|27809.5|27794.5|27809.5|27794.5|27794.5|27779.5|15
1681758300000|2023-04-17 19:05:00|27807|27792|27809.5|27794.5|27809.5|27794.5|27804.5|27789.5|14
1681758600000|2023-04-17 19:10:00|27812|27797|27804.5|27789.5|27814.5|27799.5|27804.5|27789.5|4
1681758900000|2023-04-17 19:15:00|27807|27792|27809.5|27794.5|27814.5|27799.5|27807|27792|16
1681759200000|2023-04-17 19:20:00|27812|27797|27809.5|27794.5|27814.5|27799.5|27809.5|27794.5|8
1681759500000|2023-04-17 19:25:00|27807|27792|27804.5|27789.5|27814.5|27799.5|27804.5|27789.5|59
1681759800000|2023-04-17 19:30:00|27802|27787|27804.5|27789.5|27809.5|27794.5|27799.5|27784.5|33
1681760100000|2023-04-17 19:35:00|27802|27787|27797|27782|27802|27787|27794.5|27779.5|31
1681760400000|2023-04-17 19:40:00|27794.5|27779.5|27809.5|27794.5|27809.5|27794.5|27794.5|27779.5|13
1681760700000|2023-04-17 19:45:00|27804.5|27789.5|27809.5|27794.5|27814.5|27799.5|27797|27782|27
1681761000000|2023-04-17 19:50:00|27812|27797|27817|27802|27819.5|27804.5|27812|27797|23
1681761300000|2023-04-17 19:55:00|27819.5|27804.5|27829.5|27814.5|27832|27817|27819.5|27804.5|27
1681761600000|2023-04-17 20:00:00|27846.8|27806.8|27866.1|27826.1|27866.1|27826.1|27846.8|27806.8|0
1681761900000|2023-04-17 20:05:00|27864.2|27824.2|27866.1|27826.1|27866.1|27826.1|27857.9|27817.9|0
1681762200000|2023-04-17 20:10:00|27864.2|27824.2|27857.9|27817.9|27872.5|27832.5|27857.9|27817.9|0
1681762500000|2023-04-17 20:15:00|27858|27818|27868|27828|27869.3|27829.3|27857.9|27817.9|0
1681762800000|2023-04-17 20:20:00|27868.1|27828.1|27869.3|27829.3|27869.3|27829.3|27864.2|27824.2|0
1681763100000|2023-04-17 20:25:00|27869.2|27829.2|27868|27828|27869.3|27829.3|27866.1|27826.1|0
1681763400000|2023-04-17 20:30:00|27867.3|27827.3|27867.3|27827.3|27868.6|27828.6|27867.3|27827.3|0
1681763700000|2023-04-17 20:35:00|27867.2|27827.2|27863.5|27823.5|27867.2|27827.2|27862.3|27822.3|0
1681764000000|2023-04-17 20:40:00|27862.3|27822.3|27863.5|27823.5|27863.5|27823.5|27862.3|27822.3|0
1681764300000|2023-04-17 20:45:00|27862.3|27822.3|27857.2|27817.2|27862.3|27822.3|27857.2|27817.2|0
1681764600000|2023-04-17 20:50:00|27857.3|27817.3|27857.2|27817.2|27860.4|27820.4|27857.2|27817.2|0
1681764900000|2023-04-17 20:55:00|27857.1|27817.1|27849|27809|27857.2|27817.2|27848.4|27808.4|0
1681765200000|2023-04-17 21:00:00|27850.2|27810.2|27849.6|27809.6|27852.1|27812.1|27849|27809|0
1681765500000|2023-04-17 21:05:00|27850.2|27810.2|27849|27809|27850.3|27810.3|27848.4|27808.4|0
1681765800000|2023-04-17 21:10:00|27847.7|27807.7|27850.3|27810.3|27850.3|27810.3|27847.7|27807.7|0
1681766100000|2023-04-17 21:15:00|27850.2|27810.2|27849|27809|27850.2|27810.2|27847.1|27807.1|0
1681766400000|2023-04-17 21:20:00|27850.3|27810.3|27847.7|27807.7|27850.3|27810.3|27845.8|27805.8|0
1681766700000|2023-04-17 21:25:00|27848.4|27808.4|27848.4|27808.4|27849|27809|27847.7|27807.7|0
1681767000000|2023-04-17 21:30:00|27850.2|27810.2|27849|27809|27850.2|27810.2|27849|27809|0
1681767300000|2023-04-17 21:35:00|27848.4|27808.4|27847.7|27807.7|27848.4|27808.4|27847.7|27807.7|0
1681767600000|2023-04-17 21:40:00|27847.1|27807.1|27845|27805|27847.1|27807.1|27845|27805|0
1681767900000|2023-04-17 21:45:00|27845.6|27805.6|27845.6|27805.6|27845.6|27805.6|27845.6|27805.6|0
1681768200000|2023-04-17 21:50:00|27845.7|27805.7|27847.5|27807.5|27847.5|27807.5|27845.7|27805.7|0
1681768500000|2023-04-17 21:55:00|27846.9|27806.9|27846.9|27806.9|27848.1|27808.1|27845.6|27805.6|0
1681768800000|2023-04-17 22:00:00|27847|27807|27847.5|27807.5|27849.4|27809.4|27843.1|27803.1|0
1681769100000|2023-04-17 22:05:00|27847.4|27807.4|27843.7|27803.7|27847.4|27807.4|27842.4|27802.4|0
1681769400000|2023-04-17 22:10:00|27843.8|27803.8|27843.7|27803.7|27848.8|27808.8|27843.7|27803.7|0
1681769700000|2023-04-17 22:15:00|27843.1|27803.1|27839.3|27799.3|27843.7|27803.7|27837.4|27797.4|0
1681770000000|2023-04-17 22:20:00|27839.9|27799.9|27839.3|27799.3|27840.6|27800.6|27837.4|27797.4|0
1681770300000|2023-04-17 22:25:00|27840.6|27800.6|27840.6|27800.6|27843.7|27803.7|27837.4|27797.4|0
1681770600000|2023-04-17 22:30:00|27840.5|27800.5|27840.6|27800.6|27840.6|27800.6|27839.3|27799.3|0
1681770900000|2023-04-17 22:35:00|27840.5|27800.5|27839.3|27799.3|27840.6|27800.6|27839.3|27799.3|0
1681771200000|2023-04-17 22:40:00|27840.6|27800.6|27840.6|27800.6|27840.6|27800.6|27839.3|27799.3|0
1681771500000|2023-04-17 22:45:00|27840.5|27800.5|27840.6|27800.6|27840.6|27800.6|27837.4|27797.4|0
1681771800000|2023-04-17 22:50:00|27840.5|27800.5|27839.3|27799.3|27840.5|27800.5|27839.3|27799.3|0
1681772100000|2023-04-17 22:55:00|27840.6|27800.6|27845.6|27805.6|27845.6|27805.6|27839.3|27799.3|0
1681772400000|2023-04-17 23:00:00|27843.7|27803.7|27843.7|27803.7|27850.7|27810.7|27843.7|27803.7|0
1681772700000|2023-04-17 23:05:00|27843.8|27803.8|27845.6|27805.6|27845.6|27805.6|27843.7|27803.7|0
1681773000000|2023-04-17 23:10:00|27845|27805|27845.6|27805.6|27845.6|27805.6|27843.7|27803.7|0
1681773300000|2023-04-17 23:15:00|27845.7|27805.7|27847.5|27807.5|27847.5|27807.5|27845.6|27805.6|0
1681773600000|2023-04-17 23:20:00|27847.6|27807.6|27847.5|27807.5|27851.9|27811.9|27847.5|27807.5|0
1681773900000|2023-04-17 23:25:00|27847.6|27807.6|27847.5|27807.5|27848.8|27808.8|27845|27805|0
1681774200000|2023-04-17 23:30:00|27847.4|27807.4|27843.7|27803.7|27847.5|27807.5|27843.7|27803.7|0
1681774500000|2023-04-17 23:35:00|27843.8|27803.8|27845|27805|27845.6|27805.6|27843.7|27803.7|0
1681774800000|2023-04-17 23:40:00|27844.9|27804.9|27843.7|27803.7|27845.6|27805.6|27843.7|27803.7|0
1681775100000|2023-04-17 23:45:00|27843.1|27803.1|27840.6|27800.6|27843.7|27803.7|27839.3|27799.3|0
1681775400000|2023-04-17 23:50:00|27841.2|27801.2|27840.6|27800.6|27842.4|27802.4|27839.3|27799.3|0
1681775700000|2023-04-17 23:55:00|27842.4|27802.4|27845.6|27805.6|27845.6|27805.6|27840.6|27800.6|0
1681776000000|2023-04-18 00:00:00|27843.7|27803.7|27842.4|27802.4|27847.5|27807.5|27840.6|27800.6|0
1681776300000|2023-04-18 00:05:00|27842.5|27802.5|27839.3|27799.3|27843.7|27803.7|27835.5|27795.5|0
1681776600000|2023-04-18 00:10:00|27840.6|27800.6|27817.2|27777.2|27840.6|27800.6|27817.2|27777.2|0
1681776900000|2023-04-18 00:15:00|27819.1|27779.1|27817.7|27777.7|27819.1|27779.1|27805.4|27765.4|0
1681777200000|2023-04-18 00:20:00|27817.8|27777.8|27823.8|27783.8|27823.9|27783.9|27817.8|27777.8|0
1681777500000|2023-04-18 00:25:00|27823.9|27783.9|27830.1|27790.1|27830.1|27790.1|27823.8|27783.8|0
1681777800000|2023-04-18 00:30:00|27830.2|27790.2|27830.1|27790.1|27836.3|27796.3|27830.1|27790.1|0
1681778100000|2023-04-18 00:35:00|27830|27790|27823.8|27783.8|27830|27790|27823.8|27783.8|0
1681778400000|2023-04-18 00:40:00|27823.9|27783.9|27823.8|27783.8|27830|27790|27823.8|27783.8|0
1681778700000|2023-04-18 00:45:00|27823.9|27783.9|27823.8|27783.8|27830|27790|27823.7|27783.7|0
1681779000000|2023-04-18 00:50:00|27823.9|27783.9|27827|27787|27830|27790|27823.8|27783.8|0
1681779300000|2023-04-18 00:55:00|27826.9|27786.9|27823.8|27783.8|27826.9|27786.9|27823.7|27783.7|0
1681779600000|2023-04-18 01:00:00|27823.7|27783.7|27830|27790|27830|27790|27823.7|27783.7|0
1681779900000|2023-04-18 01:05:00|27823.8|27783.8|27823.8|27783.8|27823.9|27783.9|27823.8|27783.8|0
1681780200000|2023-04-18 01:10:00|27817.7|27777.7|27823.8|27783.8|27823.8|27783.8|27817.6|27777.6|0
1681780500000|2023-04-18 01:15:00|27823.7|27783.7|27823.8|27783.8|27823.8|27783.8|27817.6|27777.6|0
1681780800000|2023-04-18 01:20:00|27823.9|27783.9|27823.9|27783.9|27823.9|27783.9|27823.8|27783.8|0
1681781100000|2023-04-18 01:25:00|27823.8|27783.8|27830|27790|27830|27790|27823.8|27783.8|0
1681781400000|2023-04-18 01:30:00|27830.2|27790.2|27836.4|27796.4|27836.5|27796.5|27830.2|27790.2|0
1681781700000|2023-04-18 01:35:00|27830.3|27790.3|27836.5|27796.5|27836.6|27796.6|27830.3|27790.3|0
1681782000000|2023-04-18 01:40:00|27836.6|27796.6|27842.9|27802.9|27849.1|27809.1|27836.6|27796.6|0
1681782300000|2023-04-18 01:45:00|27836.8|27796.8|27830.5|27790.5|27839.9|27799.9|27830.4|27790.4|0
1681782600000|2023-04-18 01:50:00|27830.4|27790.4|27836.7|27796.7|27836.8|27796.8|27830.4|27790.4|0
1681782900000|2023-04-18 01:55:00|27836.6|27796.6|27830.4|27790.4|27836.7|27796.7|27824.2|27784.2|0
1681783200000|2023-04-18 02:00:00|27830.5|27790.5|27830.3|27790.3|27842.9|27802.9|27830.3|27790.3|0
1681783500000|2023-04-18 02:05:00|27836.4|27796.4|27836.5|27796.5|27836.6|27796.6|27836.4|27796.4|0
1681783800000|2023-04-18 02:10:00|27836.4|27796.4|27830.2|27790.2|27836.5|27796.5|27830.2|27790.2|0
1681784100000|2023-04-18 02:15:00|27830.3|27790.3|27836.5|27796.5|27836.5|27796.5|27830.2|27790.2|0
1681784400000|2023-04-18 02:20:00|27833.4|27793.4|27836.5|27796.5|27836.6|27796.6|27830.3|27790.3|0
1681784700000|2023-04-18 02:25:00|27836.4|27796.4|27836.4|27796.4|27836.5|27796.5|27830.2|27790.2|0
1681785000000|2023-04-18 02:30:00|27836.5|27796.5|27842.6|27802.6|27842.7|27802.7|27836.4|27796.4|0
1681785300000|2023-04-18 02:35:00|27836.5|27796.5|27836.4|27796.4|27842.7|27802.7|27836.4|27796.4|0
1681785600000|2023-04-18 02:40:00|27836.3|27796.3|27836.5|27796.5|27842.6|27802.6|27833.3|27793.3|0
1681785900000|2023-04-18 02:45:00|27836.4|27796.4|27836.4|27796.4|27836.5|27796.5|27836.4|27796.4|0
1681786200000|2023-04-18 02:50:00|27836.5|27796.5|27836.4|27796.4|27836.5|27796.5|27836.4|27796.4|0
1681786500000|2023-04-18 02:55:00|27836.5|27796.5|27836.4|27796.4|27836.5|27796.5|27836.4|27796.4|0
1681786800000|2023-04-18 03:00:00|27836.5|27796.5|27842.8|27802.8|27842.8|27802.8|27836.4|27796.4|0
1681787100000|2023-04-18 03:05:00|27842.7|27802.7|27836.4|27796.4|27842.7|27802.7|27836.4|27796.4|0
1681787400000|2023-04-18 03:10:00|27836.5|27796.5|27836.4|27796.4|27836.5|27796.5|27836.4|27796.4|0
1681787700000|2023-04-18 03:15:00|27836.5|27796.5|27833.3|27793.3|27836.5|27796.5|27830.2|27790.2|0
1681788000000|2023-04-18 03:20:00|27833.2|27793.2|27836.4|27796.4|27836.4|27796.4|27833.2|27793.2|0
1681788300000|2023-04-18 03:25:00|27836.3|27796.3|27836.3|27796.3|27836.4|27796.4|27836.3|27796.3|0
1681788600000|2023-04-18 03:30:00|27833.2|27793.2|27830.1|27790.1|27836.3|27796.3|27830.1|27790.1|0
1681788900000|2023-04-18 03:35:00|27830|27790|27823.8|27783.8|27830.1|27790.1|27823.8|27783.8|0
1681789200000|2023-04-18 03:40:00|27823.7|27783.7|27823.8|27783.8|27823.8|27783.8|27823.7|27783.7|0
1681789500000|2023-04-18 03:45:00|27823.7|27783.7|27820.7|27780.7|27823.8|27783.8|27817.6|27777.6|0
1681789800000|2023-04-18 03:50:00|27817.6|27777.6|27823.8|27783.8|27823.8|27783.8|27817.6|27777.6|0
1681790100000|2023-04-18 03:55:00|27823.9|27783.9|27823.8|27783.8|27823.9|27783.9|27823.8|27783.8|0
1681790400000|2023-04-18 04:00:00|27823.9|27783.9|27823.9|27783.9|27823.9|27783.9|27823.8|27783.8|0
1681790700000|2023-04-18 04:05:00|27830.1|27790.1|27830.1|27790.1|27830.1|27790.1|27823.9|27783.9|0
1681791000000|2023-04-18 04:10:00|27830.2|27790.2|27830.1|27790.1|27830.2|27790.2|27823.9|27783.9|0
1681791300000|2023-04-18 04:15:00|27824|27784|27823.9|27783.9|27827.1|27787.1|27823.9|27783.9|0
1681791600000|2023-04-18 04:20:00|27823.8|27783.8|27823.8|27783.8|27823.9|27783.9|27823.8|27783.8|0
1681791900000|2023-04-18 04:25:00|27823.9|27783.9|27823.8|27783.8|27830|27790|27823.8|27783.8|0
1681792200000|2023-04-18 04:30:00|27823.9|27783.9|27823.8|27783.8|27830|27790|27823.8|27783.8|0
1681792500000|2023-04-18 04:35:00|27823.7|27783.7|27817.6|27777.6|27823.7|27783.7|27817.6|27777.6|0
1681792800000|2023-04-18 04:40:00|27820.7|27780.7|27823.8|27783.8|27823.8|27783.8|27817.6|27777.6|0
1681793100000|2023-04-18 04:45:00|27823.7|27783.7|27811.3|27771.3|27823.7|27783.7|27811.3|27771.3|0
1681793400000|2023-04-18 04:50:00|27811.2|27771.2|27811.2|27771.2|27811.3|27771.3|27811.1|27771.1|0
1681793700000|2023-04-18 04:55:00|27811.3|27771.3|27817.5|27777.5|27823.6|27783.6|27811.2|27771.2|0
1681794000000|2023-04-18 05:00:00|27817.4|27777.4|27817.5|27777.5|27817.5|27777.5|27817.4|27777.4|0
1681794300000|2023-04-18 05:05:00|27817.4|27777.4|27817.5|27777.5|27817.5|27777.5|27811.3|27771.3|0
1681794600000|2023-04-18 05:10:00|27817.6|27777.6|27817.7|27777.7|27820.7|27780.7|27817.6|27777.6|0
1681794900000|2023-04-18 05:15:00|27820.7|27780.7|27823.9|27783.9|27823.9|27783.9|27817.7|27777.7|0
1681795200000|2023-04-18 05:20:00|27827|27787|27823.9|27783.9|27830.2|27790.2|27823.9|27783.9|0
1681795500000|2023-04-18 05:25:00|27824|27784|27823.8|27783.8|27824|27784|27823.8|27783.8|0
1681795800000|2023-04-18 05:30:00|27823.9|27783.9|27830.2|27790.2|27830.2|27790.2|27823.8|27783.8|0
1681796100000|2023-04-18 05:35:00|27830.1|27790.1|27830.2|27790.2|27836.3|27796.3|27830.1|27790.1|0
1681796400000|2023-04-18 05:40:00|27830.3|27790.3|27836.4|27796.4|27836.4|27796.4|27830.2|27790.2|0
1681796700000|2023-04-18 05:45:00|27836.5|27796.5|27836.5|27796.5|27842.7|27802.7|27836.4|27796.4|0
1681797000000|2023-04-18 05:50:00|27836.4|27796.4|27839.7|27799.7|27839.7|27799.7|27836.3|27796.3|0
1681797300000|2023-04-18 05:55:00|27842.8|27802.8|27836.7|27796.7|27842.8|27802.8|27833.5|27793.5|0
1681797600000|2023-04-18 06:00:00|27830.5|27790.5|27814.5|27799.5|27845.5|27827|27809.5|27783.1|34
1681797900000|2023-04-18 06:05:00|27817|27802|27812|27797|27817|27802|27799.5|27784.5|13
1681798200000|2023-04-18 06:10:00|27807|27792|27819.5|27804.5|27824.5|27809.5|27807|27792|22
1681798500000|2023-04-18 06:15:00|27814.5|27799.5|27824.5|27809.5|27832|27817|27814.5|27799.5|31
1681798800000|2023-04-18 06:20:00|27822|27807|27817|27802|27824.5|27809.5|27814.5|27799.5|13
1681799100000|2023-04-18 06:25:00|27819.5|27804.5|27814.5|27799.5|27819.5|27804.5|27814.5|27799.5|0
1681799400000|2023-04-18 06:30:00|27817|27802|27824.5|27809.5|27824.5|27809.5|27814.5|27799.5|6
1681799700000|2023-04-18 06:35:00|27829.5|27814.5|27822|27807|27829.5|27814.5|27817|27802|10
1681800000000|2023-04-18 06:40:00|27824.5|27809.5|27827|27812|27827|27812|27819.5|27804.5|5
1681800300000|2023-04-18 06:45:00|27824.5|27809.5|27844.5|27829.5|27852|27837|27824.5|27809.5|86
1681800600000|2023-04-18 06:50:00|27847|27832|27854.5|27839.5|27859.5|27844.5|27847|27832|106
1681800900000|2023-04-18 06:55:00|27859.5|27844.5|27844.5|27829.5|27864.5|27849.5|27839.5|27824.5|90
1681801200000|2023-04-18 07:00:00|27839.5|27824.5|27829.5|27814.5|27869.5|27854.5|27827|27812|397
1681801500000|2023-04-18 07:05:00|27832|27817|27799.5|27784.5|27837|27822|27789.5|27774.5|209
1681801800000|2023-04-18 07:10:00|27804.5|27789.5|27829.5|27814.5|27832|27817|27774.5|27759.5|235
1681802100000|2023-04-18 07:15:00|27827|27812|27814.5|27799.5|27829.5|27814.5|27809.5|27794.5|177
1681802400000|2023-04-18 07:20:00|27809.5|27794.5|27804.5|27789.5|27829.5|27814.5|27804.5|27789.5|136
1681802700000|2023-04-18 07:25:00|27809.5|27794.5|27774.5|27759.5|27809.5|27794.5|27752|27737|203
1681803000000|2023-04-18 07:30:00|27777|27762|27759.5|27744.5|27799.5|27784.5|27752|27737|160
1681803300000|2023-04-18 07:35:00|27762|27747|27749.5|27734.5|27762|27747|27737|27722|154
1681803600000|2023-04-18 07:40:00|27751.8|27736.8|27754.3|27739.3|27756.8|27741.8|27736.8|27721.8|82
1681803900000|2023-04-18 07:45:00|27751.8|27736.8|27781.8|27766.8|27781.8|27766.8|27751.8|27736.8|89
1681804200000|2023-04-18 07:50:00|27786.8|27771.8|27771.8|27756.8|27796.8|27781.8|27771.8|27756.8|48
1681804500000|2023-04-18 07:55:00|27776.8|27761.8|27776.8|27761.8|27781.8|27766.8|27766.8|27751.8|40
1681804800000|2023-04-18 08:00:00|27774.3|27759.3|27791.8|27776.8|27791.8|27776.8|27771.8|27756.8|74
1681805100000|2023-04-18 08:05:00|27789.3|27774.3|27796.8|27781.8|27811.8|27796.8|27781.8|27766.8|135
1681805400000|2023-04-18 08:10:00|27799.3|27784.3|27796.8|27781.8|27806.8|27791.8|27791.8|27776.8|70
1681805700000|2023-04-18 08:15:00|27799.3|27784.3|27801.8|27786.8|27811.8|27796.8|27796.8|27781.8|61
1681806000000|2023-04-18 08:20:00|27796.8|27781.8|27776.8|27761.8|27796.8|27781.8|27776.8|27761.8|62
1681806300000|2023-04-18 08:25:00|27779.3|27764.3|27786.8|27771.8|27786.8|27771.8|27779.3|27764.3|31
1681806600000|2023-04-18 08:30:00|27784.3|27769.3|27814.3|27799.3|27816.8|27801.8|27781.8|27766.8|78
1681806900000|2023-04-18 08:35:00|27816.8|27801.8|27831.8|27816.8|27831.8|27816.8|27806.8|27791.8|92
1681807200000|2023-04-18 08:40:00|27834.3|27819.3|27811.8|27796.8|27841.8|27826.8|27811.8|27796.8|91
1681807500000|2023-04-18 08:45:00|27814.3|27799.3|27816.8|27801.8|27816.8|27801.8|27801.8|27786.8|62
1681807800000|2023-04-18 08:50:00|27821.8|27806.8|27834.3|27819.3|27841.8|27826.8|27819.3|27804.3|101
1681808100000|2023-04-18 08:55:00|27831.8|27816.8|27801.8|27786.8|27831.8|27816.8|27801.8|27786.8|103
1681808400000|2023-04-18 09:00:00|27804.3|27789.3|27806.8|27791.8|27826.8|27811.8|27791.8|27776.8|82
1681808700000|2023-04-18 09:05:00|27801.8|27786.8|27841.8|27826.8|27841.8|27826.8|27796.8|27781.8|85
1681809000000|2023-04-18 09:10:00|27839.3|27824.3|27829.3|27814.3|27846.8|27831.8|27824.3|27809.3|132
1681809300000|2023-04-18 09:15:00|27831.8|27816.8|27834.3|27819.3|27836.8|27821.8|27824.3|27809.3|309
1681809600000|2023-04-18 09:20:00|27836.8|27821.8|27841.8|27826.8|27846.8|27831.8|27834.3|27819.3|55
1681809900000|2023-04-18 09:25:00|27846.8|27831.8|27841.8|27826.8|27851.8|27836.8|27836.8|27821.8|80
1681810200000|2023-04-18 09:30:00|27846.8|27831.8|27871.8|27856.8|27876.8|27861.8|27846.8|27831.8|100
1681810500000|2023-04-18 09:35:00|27866.8|27851.8|27906.8|27891.8|27906.8|27891.8|27866.8|27851.8|124
1681810800000|2023-04-18 09:40:00|27909.3|27894.3|27904.3|27889.3|27921.8|27906.8|27901.8|27886.8|175
1681811100000|2023-04-18 09:45:00|27906.8|27891.8|27904.3|27889.3|27906.8|27891.8|27901.8|27886.8|64
1681811400000|2023-04-18 09:50:00|27906.8|27891.8|27911.8|27896.8|27921.8|27906.8|27891.8|27876.8|169
1681811700000|2023-04-18 09:55:00|27909.3|27894.3|27899.3|27884.3|27916.8|27901.8|27891.8|27876.8|68
1681812000000|2023-04-18 10:00:00|27896.8|27881.8|27911.8|27896.8|27926.8|27911.8|27891.8|27876.8|116
1681812300000|2023-04-18 10:05:00|27909.3|27894.3|27914.3|27899.3|27926.8|27911.8|27909.3|27894.3|76
1681812600000|2023-04-18 10:10:00|27916.8|27901.8|27921.8|27906.8|27926.8|27911.8|27916.8|27901.8|78
1681812900000|2023-04-18 10:15:00|27926.8|27911.8|27909.3|27894.3|27926.8|27911.8|27906.8|27891.8|83
1681813200000|2023-04-18 10:20:00|27911.8|27896.8|27916.8|27901.8|27919.3|27904.3|27911.8|27896.8|38
1681813500000|2023-04-18 10:25:00|27921.8|27906.8|27904.3|27889.3|27921.8|27906.8|27904.3|27889.3|46
1681813800000|2023-04-18 10:30:00|27901.8|27886.8|27916.8|27901.8|27921.8|27906.8|27901.8|27886.8|91
1681814100000|2023-04-18 10:35:00|27919.3|27904.3|27911.8|27896.8|27921.8|27906.8|27911.8|27896.8|55
1681814400000|2023-04-18 10:40:00|27916.8|27901.8|27941.8|27926.8|27941.8|27926.8|27916.8|27901.8|85
1681814700000|2023-04-18 10:45:00|27939.3|27924.3|27949.3|27934.3|27951.8|27936.8|27936.8|27921.8|82
1681815000000|2023-04-18 10:50:00|27946.8|27931.8|27961.8|27946.8|27966.8|27951.8|27936.8|27921.8|94
1681815300000|2023-04-18 10:55:00|27964.3|27949.3|27961.8|27946.8|27971.8|27956.8|27956.8|27941.8|85
1681815600000|2023-04-18 11:00:00|27959.3|27944.3|27961.8|27946.8|27966.8|27951.8|27951.8|27936.8|143
1681815900000|2023-04-18 11:05:00|27966.8|27951.8|27971.8|27956.8|27971.8|27956.8|27961.8|27946.8|55
1681816200000|2023-04-18 11:10:00|27966.8|27951.8|27971.8|27956.8|27976.8|27961.8|27961.8|27946.8|93
1681816500000|2023-04-18 11:15:00|27976.8|27961.8|27966.8|27951.8|27981.8|27966.8|27966.8|27951.8|74
1681816800000|2023-04-18 11:20:00|27969.3|27954.3|27974.3|27959.3|27976.8|27961.8|27961.8|27946.8|52
1681817100000|2023-04-18 11:25:00|27971.8|27956.8|27941.8|27926.8|27974.3|27959.3|27941.8|27926.8|113
1681817400000|2023-04-18 11:30:00|27946.8|27931.8|27946.8|27931.8|27961.8|27946.8|27941.8|27926.8|60
1681817700000|2023-04-18 11:35:00|27949.3|27934.3|27926.8|27911.8|27951.8|27936.8|27926.8|27911.8|45
1681818000000|2023-04-18 11:40:00|27925.7|27910.7|27940.7|27925.7|27943.2|27928.2|27920.7|27905.7|50
1681818300000|2023-04-18 11:45:00|27943.2|27928.2|27930.7|27915.7|27945.7|27930.7|27930.7|27915.7|49
1681818600000|2023-04-18 11:50:00|27933.2|27918.2|27930.7|27915.7|27935.7|27920.7|27925.7|27910.7|39
1681818900000|2023-04-18 11:55:00|27935.7|27920.7|27940.7|27925.7|27940.7|27925.7|27930.7|27915.7|35
1681819200000|2023-04-18 12:00:00|27943.2|27928.2|27945.7|27930.7|27955.7|27940.7|27943.2|27928.2|68
1681819500000|2023-04-18 12:05:00|27940.7|27925.7|27950.7|27935.7|27950.7|27935.7|27940.7|27925.7|68
1681819800000|2023-04-18 12:10:00|27953.2|27938.2|27958.2|27943.2|27960.7|27945.7|27950.7|27935.7|59
1681820100000|2023-04-18 12:15:00|27955.7|27940.7|27968.2|27953.2|27970.7|27955.7|27955.7|27940.7|43
1681820400000|2023-04-18 12:20:00|27970.7|27955.7|27980.7|27965.7|27980.7|27965.7|27965.7|27950.7|60
1681820700000|2023-04-18 12:25:00|27985.7|27970.7|27975.7|27960.7|27985.7|27970.7|27970.7|27955.7|50
1681821000000|2023-04-18 12:30:00|27980.7|27965.7|27990.7|27975.7|27993.2|27978.2|27980.7|27965.7|83
1681821300000|2023-04-18 12:35:00|27985.7|27970.7|28005.7|27990.7|28005.7|27990.7|27985.7|27970.7|157
1681821600000|2023-04-18 12:40:00|28008.2|27993.2|28005.7|27990.7|28010.7|27995.7|28000.7|27985.7|63
1681821900000|2023-04-18 12:45:00|28000.7|27985.7|28015.7|28000.7|28015.7|28000.7|27995.7|27980.7|213
1681822200000|2023-04-18 12:50:00|28013.2|27998.2|28010.7|27995.7|28015.7|28000.7|28005.7|27990.7|47
1681822500000|2023-04-18 12:55:00|28013.2|27998.2|28000.7|27985.7|28015.7|28000.7|28000.7|27985.7|46
1681822800000|2023-04-18 13:00:00|27998.2|27983.2|27980.7|27965.7|28000.7|27985.7|27975.7|27960.7|108
1681823100000|2023-04-18 13:05:00|27978.2|27963.2|27968.2|27953.2|27980.7|27965.7|27965.7|27950.7|85
1681823400000|2023-04-18 13:10:00|27970.7|27955.7|27940.7|27925.7|27970.7|27955.7|27940.7|27925.7|139
1681823700000|2023-04-18 13:15:00|27943.2|27928.2|27958.2|27943.2|27960.7|27945.7|27940.7|27925.7|87
1681824000000|2023-04-18 13:20:00|27960.7|27945.7|27945.7|27930.7|27960.7|27945.7|27943.2|27928.2|38
1681824300000|2023-04-18 13:25:00|27948.2|27933.2|27955.7|27940.7|27955.7|27940.7|27945.7|27930.7|21
1681824600000|2023-04-18 13:30:00|27958.2|27943.2|27953.2|27938.2|27968.2|27953.2|27953.2|27938.2|99
1681824900000|2023-04-18 13:35:00|27955.7|27940.7|27958.2|27943.2|27968.2|27953.2|27943.2|27928.2|81
1681825200000|2023-04-18 13:40:00|27960.7|27945.7|27973.2|27958.2|27980.7|27965.7|27953.2|27938.2|69
1681825500000|2023-04-18 13:45:00|27975.7|27960.7|27970.7|27955.7|27985.7|27970.7|27970.7|27955.7|74
1681825800000|2023-04-18 13:50:00|27968.2|27953.2|27945.7|27930.7|27968.2|27953.2|27940.7|27925.7|54
1681826100000|2023-04-18 13:55:00|27948.2|27933.2|27935.7|27920.7|27950.7|27935.7|27933.2|27918.2|52
1681826400000|2023-04-18 14:00:00|27930.7|27915.7|27915.7|27900.7|27945.7|27930.7|27915.7|27900.7|73
1681826700000|2023-04-18 14:05:00|27920.7|27905.7|27928.2|27913.2|27930.7|27915.7|27915.7|27900.7|84
1681827000000|2023-04-18 14:10:00|27928.1|27913.1|27908.1|27893.1|27930.6|27915.6|27890.6|27875.6|160
1681827300000|2023-04-18 14:15:00|27910.6|27895.6|27920.6|27905.6|27930.6|27915.6|27905.6|27890.6|60
1681827600000|2023-04-18 14:20:00|27925.6|27910.6|27915.6|27900.6|27930.6|27915.6|27913.1|27898.1|64
1681827900000|2023-04-18 14:25:00|27910.6|27895.6|27885.6|27870.6|27915.6|27900.6|27883.1|27868.1|129
1681828200000|2023-04-18 14:30:00|27888.1|27873.1|27870.6|27855.6|27888.1|27873.1|27858.1|27843.1|136
1681828500000|2023-04-18 14:35:00|27868.1|27853.1|27875.6|27860.6|27885.6|27870.6|27865.6|27850.6|34
1681828800000|2023-04-18 14:40:00|27880.6|27865.6|27890.6|27875.6|27893.1|27878.1|27870.6|27855.6|56
1681829100000|2023-04-18 14:45:00|27893.1|27878.1|27888.1|27873.1|27895.6|27880.6|27880.6|27865.6|69
1681829400000|2023-04-18 14:50:00|27885.6|27870.6|27875.6|27860.6|27885.6|27870.6|27865.6|27850.6|82
1681829700000|2023-04-18 14:55:00|27870.6|27855.6|27880.6|27865.6|27885.6|27870.6|27870.6|27855.6|89
1681830000000|2023-04-18 15:00:00|27883.1|27868.1|27895.6|27880.6|27905.6|27890.6|27880.6|27865.6|112
1681830300000|2023-04-18 15:05:00|27900.6|27885.6|27900.6|27885.6|27905.6|27890.6|27890.6|27875.6|792
1681830600000|2023-04-18 15:10:00|27895.6|27880.6|27905.6|27890.6|27910.6|27895.6|27890.6|27875.6|102
1681830900000|2023-04-18 15:15:00|27903.1|27888.1|27905.6|27890.6|27910.6|27895.6|27900.6|27885.6|83
1681831200000|2023-04-18 15:20:00|27903.1|27888.1|27885.6|27870.6|27905.6|27890.6|27880.6|27865.6|84
1681831500000|2023-04-18 15:25:00|27883.1|27868.1|27895.6|27880.6|27895.6|27880.6|27883.1|27868.1|77
1681831800000|2023-04-18 15:30:00|27890.6|27875.6|27890.6|27875.6|27905.6|27890.6|27883.1|27868.1|278
1681832100000|2023-04-18 15:35:00|27893.1|27878.1|27860.6|27845.6|27900.6|27885.6|27860.6|27845.6|157
1681832400000|2023-04-18 15:40:00|27858.1|27843.1|27880.6|27865.6|27885.6|27870.6|27855.6|27840.6|76
1681832700000|2023-04-18 15:45:00|27878.1|27863.1|27883.1|27868.1|27885.6|27870.6|27870.6|27855.6|36
1681833000000|2023-04-18 15:50:00|27888.1|27863.1|27888.1|27868.1|27888.1|27868.1|27873.1|27853.1|34
1681833300000|2023-04-18 15:55:00|27883.1|27863.1|27888.1|27868.1|27888.1|27868.1|27873.1|27853.1|51
1681833600000|2023-04-18 16:00:00|27893.1|27873.1|27908.1|27883.1|27908.1|27888.1|27888.1|27868.1|61
1681833900000|2023-04-18 16:05:00|27903.1|27888.1|27913.1|27888.1|27913.1|27893.1|27903.1|27883.1|7
1681834200000|2023-04-18 16:10:00|27908.1|27893.1|27928.1|27903.1|27928.1|27908.1|27908.1|27888.1|9
1681834500000|2023-04-18 16:15:00|27923.1|27908.1|27928.1|27903.1|27928.1|27908.1|27923.1|27898.1|14
1681834800000|2023-04-18 16:20:00|27923.1|27908.1|27923.1|27903.1|27928.1|27908.1|27918.1|27898.1|11
1681835100000|2023-04-18 16:25:00|27928.1|27908.1|27928.1|27908.1|27928.1|27908.1|27923.1|27903.1|7
1681835400000|2023-04-18 16:30:00|27923.1|27903.1|27923.1|27903.1|27928.1|27908.1|27923.1|27903.1|12
1681835700000|2023-04-18 16:35:00|27918.1|27898.1|27918.1|27898.1|27923.1|27903.1|27918.1|27893.1|11
1681836000000|2023-04-18 16:40:00|27923.1|27903.1|27918.1|27898.1|27928.1|27903.1|27918.1|27898.1|5
1681836300000|2023-04-18 16:45:00|27913.1|27893.1|27918.1|27898.1|27918.1|27898.1|27913.1|27893.1|5
1681836600000|2023-04-18 16:50:00|27923.1|27903.1|27903.1|27883.1|27923.1|27903.1|27898.1|27878.1|23
1681836900000|2023-04-18 16:55:00|27908.1|27888.1|27898.1|27878.1|27908.1|27888.1|27898.1|27878.1|8
1681837200000|2023-04-18 17:00:00|27893.1|27873.1|27903.1|27878.1|27903.1|27878.1|27893.1|27873.1|12
1681837500000|2023-04-18 17:05:00|27908.1|27883.1|27918.1|27898.1|27918.1|27898.1|27908.1|27878.1|8
1681837800000|2023-04-18 17:10:00|27913.1|27893.1|27908.1|27883.1|27913.1|27898.1|27908.1|27883.1|6
1681838100000|2023-04-18 17:15:00|27903.1|27878.1|27903.1|27883.1|27913.1|27888.1|27898.1|27878.1|22
1681838400000|2023-04-18 17:20:00|27898.1|27878.1|27898.1|27878.1|27908.1|27883.1|27898.1|27878.1|28
1681838700000|2023-04-18 17:25:00|27893.1|27873.1|27888.1|27863.1|27898.1|27878.1|27883.1|27863.1|47
1681839000000|2023-04-18 17:30:00|27883.1|27868.1|27898.1|27878.1|27898.1|27878.1|27883.1|27868.1|16
1681839300000|2023-04-18 17:35:00|27903.1|27883.1|27908.1|27888.1|27908.1|27888.1|27903.1|27883.1|7
1681839600000|2023-04-18 17:40:00|27903.1|27883.1|27913.1|27888.1|27913.1|27893.1|27903.1|27883.1|5
1681839900000|2023-04-18 17:45:00|27908.1|27893.1|27918.1|27893.1|27923.1|27903.1|27908.1|27893.1|19
1681840200000|2023-04-18 17:50:00|27913.1|27898.1|27913.1|27893.1|27918.1|27898.1|27913.1|27893.1|8
1681840500000|2023-04-18 17:55:00|27908.1|27888.1|27903.1|27883.1|27913.1|27893.1|27903.1|27878.1|16
1681840800000|2023-04-18 18:00:00|27908.1|27888.1|27903.1|27883.1|27908.1|27888.1|27898.1|27873.1|6
1681841100000|2023-04-18 18:05:00|27898.1|27878.1|27903.1|27883.1|27903.1|27883.1|27888.1|27868.1|23
1681841400000|2023-04-18 18:10:00|27898.1|27878.1|27903.1|27883.1|27913.1|27888.1|27898.1|27878.1|12
1681841700000|2023-04-18 18:15:00|27898.1|27878.1|27898.1|27878.1|27908.1|27883.1|27893.1|27873.1|24
1681842000000|2023-04-18 18:20:00|27903.1|27883.1|27908.1|27888.1|27913.1|27888.1|27898.1|27878.1|1
1681842300000|2023-04-18 18:25:00|27913.1|27893.1|27910.6|27895.6|27918.1|27898.1|27908.1|27888.1|14
1681842600000|2023-04-18 18:30:00|27913.1|27898.1|27910.6|27895.6|27915.6|27900.6|27910.6|27895.6|7
1681842900000|2023-04-18 18:35:00|27915.6|27900.6|27915.6|27900.6|27915.6|27900.6|27910.6|27895.6|3
1681843200000|2023-04-18 18:40:00|27913.1|27898.1|27900.6|27885.6|27915.6|27900.6|27895.6|27880.6|10
1681843500000|2023-04-18 18:45:00|27898.1|27883.1|27890.6|27875.6|27900.6|27885.6|27878.1|27863.1|31
1681843800000|2023-04-18 18:50:00|27888.1|27873.1|27895.6|27880.6|27895.6|27880.6|27880.6|27865.6|9
1681844100000|2023-04-18 18:55:00|27898.1|27883.1|27905.6|27890.6|27908.1|27893.1|27898.1|27883.1|9
1681844400000|2023-04-18 19:00:00|27908.1|27893.1|27913.1|27898.1|27913.1|27898.1|27903.1|27888.1|4
1681844700000|2023-04-18 19:05:00|27915.6|27900.6|27913.1|27898.1|27915.6|27900.6|27910.6|27895.6|11
1681845000000|2023-04-18 19:10:00|27915.6|27900.6|27915.6|27900.6|27920.6|27905.6|27915.6|27900.6|5
1681845300000|2023-04-18 19:15:00|27910.6|27895.6|27925.6|27910.6|27925.6|27910.6|27910.6|27895.6|17
1681845600000|2023-04-18 19:20:00|27928.1|27913.1|27915.6|27900.6|27930.6|27915.6|27913.1|27898.1|15
1681845900000|2023-04-18 19:25:00|27910.6|27895.6|27915.6|27900.6|27923.1|27908.1|27908.1|27893.1|22
1681846200000|2023-04-18 19:30:00|27913.1|27898.1|27930.6|27915.6|27933.1|27918.1|27905.6|27890.6|47
1681846500000|2023-04-18 19:35:00|27933.1|27918.1|27930.6|27915.6|27935.6|27920.6|27925.6|27910.6|17
1681846800000|2023-04-18 19:40:00|27928.1|27913.1|27935.6|27920.6|27935.6|27920.6|27928.1|27913.1|6
1681847100000|2023-04-18 19:45:00|27933.1|27918.1|27925.6|27910.6|27935.6|27920.6|27920.6|27905.6|40
1681847400000|2023-04-18 19:50:00|27928.1|27913.1|27925.6|27910.6|27928.1|27913.1|27920.6|27905.6|34
1681847700000|2023-04-18 19:55:00|27928.1|27913.1|27935.6|27920.6|27940.6|27925.6|27928.1|27913.1|25
1681848000000|2023-04-18 20:00:00|27947.5|27907.5|27929.3|27889.3|27950.8|27910.8|27916.7|27876.7|0
1681848300000|2023-04-18 20:05:00|27929.4|27889.4|27928|27888|27934.4|27894.4|27924.9|27884.9|0
1681848600000|2023-04-18 20:10:00|27926.2|27886.2|27936.3|27896.3|27937.5|27897.5|27926.2|27886.2|0
1681848900000|2023-04-18 20:15:00|27937.5|27897.5|27936.3|27896.3|27937.5|27897.5|27933.1|27893.1|0
1681849200000|2023-04-18 20:20:00|27937.5|27897.5|27936.3|27896.3|27944.5|27904.5|27936.3|27896.3|0
1681849500000|2023-04-18 20:25:00|27937.5|27897.5|27945.7|27905.7|27947.6|27907.6|27934.4|27894.4|0
1681849800000|2023-04-18 20:30:00|27945.4|27905.4|27944.1|27904.1|27949.2|27909.2|27942.2|27902.2|0
1681850100000|2023-04-18 20:35:00|27944.2|27904.2|27949.2|27909.2|27950.4|27910.4|27944.1|27904.1|0
1681850400000|2023-04-18 20:40:00|27949.1|27909.1|27952.3|27912.3|27952.3|27912.3|27947.9|27907.9|0
1681850700000|2023-04-18 20:45:00|27950.4|27910.4|27953.6|27913.6|27955.5|27915.5|27950.4|27910.4|0
1681851000000|2023-04-18 20:50:00|27953.5|27913.5|27947.3|27907.3|27953.5|27913.5|27945.4|27905.4|0
1681851300000|2023-04-18 20:55:00|27949.2|27909.2|27943.5|27903.5|27949.2|27909.2|27939.7|27899.7|0
1681851600000|2023-04-18 21:00:00|27942.8|27902.8|27941.6|27901.6|27944.8|27904.8|27941.6|27901.6|0
1681851900000|2023-04-18 21:05:00|27942.2|27902.2|27942.9|27902.9|27942.9|27902.9|27941.6|27901.6|0
1681852200000|2023-04-18 21:10:00|27942.8|27902.8|27942.9|27902.9|27942.9|27902.9|27942.2|27902.2|0
1681852500000|2023-04-18 21:15:00|27943.5|27903.5|27942.2|27902.2|27943.5|27903.5|27942.2|27902.2|0
1681852800000|2023-04-18 21:20:00|27942.3|27902.3|27944.7|27904.7|27944.7|27904.7|27942.3|27902.3|0
1681853100000|2023-04-18 21:25:00|27943.5|27903.5|27942.2|27902.2|27945.4|27905.4|27942.2|27902.2|0
1681853400000|2023-04-18 21:30:00|27942.8|27902.8|27942.8|27902.8|27943.5|27903.5|27942.2|27902.2|0
1681853700000|2023-04-18 21:35:00|27942.9|27902.9|27943.5|27903.5|27944.1|27904.1|27942.8|27902.8|0
1681854000000|2023-04-18 21:40:00|27942.9|27902.9|27942.2|27902.2|27942.9|27902.9|27942.2|27902.2|0
1681854300000|2023-04-18 21:45:00|27942.9|27902.9|27941.6|27901.6|27942.9|27902.9|27941.6|27901.6|0
1681854600000|2023-04-18 21:50:00|27941|27901|27941.6|27901.6|27942.2|27902.2|27940.3|27900.3|0
1681854900000|2023-04-18 21:55:00|27942.2|27902.2|27941.6|27901.6|27942.2|27902.2|27941|27901|0
1681855200000|2023-04-18 22:00:00|27941.3|27901.3|27930.9|27890.9|27941.3|27901.3|27926.4|27886.4|0
1681855500000|2023-04-18 22:05:00|27930.8|27890.8|27935.9|27895.9|27939.1|27899.1|27930.2|27890.2|0
1681855800000|2023-04-18 22:10:00|27936|27896|27939.1|27899.1|27939.1|27899.1|27934|27894|0
1681856100000|2023-04-18 22:15:00|27939|27899|27930.9|27890.9|27939|27899|27930.9|27890.9|0
1681856400000|2023-04-18 22:20:00|27931.5|27891.5|27930.9|27890.9|27934|27894|27930.9|27890.9|0
1681856700000|2023-04-18 22:25:00|27931.5|27891.5|27934|27894|27934|27894|27930.9|27890.9|0
1681857000000|2023-04-18 22:30:00|27933.4|27893.4|27934|27894|27934|27894|27932.7|27892.7|0
1681857300000|2023-04-18 22:35:00|27933.4|27893.4|27934|27894|27935.9|27895.9|27930.9|27890.9|0
1681857600000|2023-04-18 22:40:00|27934.1|27894.1|27927.7|27887.7|27935.9|27895.9|27927.7|27887.7|0
1681857900000|2023-04-18 22:45:00|27927.6|27887.6|27932.7|27892.7|27934|27894|27925.2|27885.2|0
1681858200000|2023-04-18 22:50:00|27932.8|27892.8|27934.7|27894.7|27935.9|27895.9|27932.7|27892.7|0
1681858500000|2023-04-18 22:55:00|27935.9|27895.9|27939.1|27899.1|27939.1|27899.1|27934|27894|0
1681858800000|2023-04-18 23:00:00|27939|27899|27935.9|27895.9|27939.1|27899.1|27934|27894|0
1681859100000|2023-04-18 23:05:00|27935.8|27895.8|27932.7|27892.7|27935.9|27895.9|27932.7|27892.7|0
1681859400000|2023-04-18 23:10:00|27930.9|27890.9|27932.7|27892.7|27932.7|27892.7|27930.9|27890.9|0
1681859700000|2023-04-18 23:15:00|27932.8|27892.8|27932.7|27892.7|27934|27894|27930.9|27890.9|0
1681860000000|2023-04-18 23:20:00|27930.9|27890.9|27929|27889|27930.9|27890.9|27929|27889|0
1681860300000|2023-04-18 23:25:00|27928.9|27888.9|27925.8|27885.8|27929|27889|27925.8|27885.8|0
1681860600000|2023-04-18 23:30:00|27924.5|27884.5|27924.5|27884.5|27927.7|27887.7|27922.6|27882.6|0
1681860900000|2023-04-18 23:35:00|27924.6|27884.6|27925.8|27885.8|27927.7|27887.7|27924.6|27884.6|0
1681861200000|2023-04-18 23:40:00|27925.9|27885.9|27924.5|27884.5|27927.7|27887.7|27924.5|27884.5|0
1681861500000|2023-04-18 23:45:00|27922.6|27882.6|27925.8|27885.8|27925.8|27885.8|27922.6|27882.6|0
1681861800000|2023-04-18 23:50:00|27924.5|27884.5|27924.5|27884.5|27925.8|27885.8|27922|27882|0
1681862100000|2023-04-18 23:55:00|27924.6|27884.6|27922.6|27882.6|27927.7|27887.7|27922.6|27882.6|0
1681862400000|2023-04-19 00:00:00|27920.8|27880.8|27919.5|27879.5|27929|27889|27917.6|27877.6|0
1681862700000|2023-04-19 00:05:00|27919.4|27879.4|27925.8|27885.8|27927.7|27887.7|27917.6|27877.6|0
1681863000000|2023-04-19 00:10:00|27925.9|27885.9|27929|27889|27932.7|27892.7|27925.8|27885.8|0
1681863300000|2023-04-19 00:15:00|27930.9|27890.9|27916.1|27876.1|27930.9|27890.9|27916.1|27876.1|0
1681863600000|2023-04-19 00:20:00|27916|27876|27916.1|27876.1|27916.2|27876.2|27909.9|27869.9|0
1681863900000|2023-04-19 00:25:00|27910|27870|27909.9|27869.9|27916|27876|27909.9|27869.9|0
1681864200000|2023-04-19 00:30:00|27910|27870|27916.1|27876.1|27916.1|27876.1|27910|27870|0
1681864500000|2023-04-19 00:35:00|27916.2|27876.2|27909.8|27869.8|27916.2|27876.2|27909.8|27869.8|0
1681864800000|2023-04-19 00:40:00|27909.9|27869.9|27916|27876|27916|27876|27909.8|27869.8|0
1681865100000|2023-04-19 00:45:00|27912.9|27872.9|27916.1|27876.1|27916.1|27876.1|27912.9|27872.9|0
1681865400000|2023-04-19 00:50:00|27922.2|27882.2|27916.1|27876.1|27922.3|27882.3|27916.1|27876.1|0
1681865700000|2023-04-19 00:55:00|27916|27876|27916.1|27876.1|27922.3|27882.3|27916|27876|0
1681866000000|2023-04-19 01:00:00|27916|27876|27916.1|27876.1|27916.1|27876.1|27916|27876|0
1681866300000|2023-04-19 01:05:00|27916.2|27876.2|27922.4|27882.4|27922.4|27882.4|27916.2|27876.2|0
1681866600000|2023-04-19 01:10:00|27922.3|27882.3|27916.2|27876.2|27922.4|27882.4|27916.1|27876.1|0
1681866900000|2023-04-19 01:15:00|27919.3|27879.3|27928.6|27888.6|27928.7|27888.7|27919.2|27879.2|0
1681867200000|2023-04-19 01:20:00|27925.5|27885.5|27916|27876|27925.5|27885.5|27909.8|27869.8|0
1681867500000|2023-04-19 01:25:00|27915.9|27875.9|27915.9|27875.9|27916|27876|27915.9|27875.9|0
1681867800000|2023-04-19 01:30:00|27915.8|27875.8|27909.6|27869.6|27915.8|27875.8|27909.5|27869.5|0
1681868100000|2023-04-19 01:35:00|27909.5|27869.5|27903.4|27863.4|27909.6|27869.6|27903.3|27863.3|0
1681868400000|2023-04-19 01:40:00|27903.3|27863.3|27903.4|27863.4|27909.7|27869.7|27903.2|27863.2|0
1681868700000|2023-04-19 01:45:00|27903.3|27863.3|27903.3|27863.3|27906.5|27866.5|27903.2|27863.2|0
1681869000000|2023-04-19 01:50:00|27903.2|27863.2|27903.3|27863.3|27909.4|27869.4|27903.2|27863.2|0
1681869300000|2023-04-19 01:55:00|27906.4|27866.4|27903.2|27863.2|27909.4|27869.4|27903.2|27863.2|0
1681869600000|2023-04-19 02:00:00|27903.3|27863.3|27897.1|27857.1|27903.3|27863.3|27897|27857|0
1681869900000|2023-04-19 02:05:00|27897|27857|27897.1|27857.1|27897.1|27857.1|27897|27857|0
1681870200000|2023-04-19 02:10:00|27897|27857|27897.1|27857.1|27897.1|27857.1|27897|27857|0
1681870800000|2023-04-19 02:20:00|27897.2|27857.2|27903.3|27863.3|27903.4|27863.4|27897.2|27857.2|0
1681871100000|2023-04-19 02:25:00|27903.4|27863.4|27903.4|27863.4|27903.4|27863.4|27903.3|27863.3|0
1681871400000|2023-04-19 02:30:00|27903.5|27863.5|27903.4|27863.4|27903.5|27863.5|27903.4|27863.4|0
1681871700000|2023-04-19 02:35:00|27903.5|27863.5|27903.5|27863.5|27909.6|27869.6|27903.4|27863.4|0
1681872600000|2023-04-19 02:50:00|27903.4|27863.4|27897.3|27857.3|27903.5|27863.5|27897.3|27857.3|0
1681873500000|2023-04-19 03:05:00|27897.2|27857.2|27897.3|27857.3|27897.3|27857.3|27897.2|27857.2|0
1681873800000|2023-04-19 03:10:00|27903.4|27863.4|27903.4|27863.4|27903.4|27863.4|27903.4|27863.4|0
1681874100000|2023-04-19 03:15:00|27903.3|27863.3|27903.4|27863.4|27903.4|27863.4|27903.3|27863.3|0
1681874400000|2023-04-19 03:20:00|27897.3|27857.3|27897.3|27857.3|27897.3|27857.3|27897.2|27857.2|0
1681874700000|2023-04-19 03:25:00|27903.4|27863.4|27903.4|27863.4|27903.5|27863.5|27903.4|27863.4|0
1681875000000|2023-04-19 03:30:00|27903.5|27863.5|27897.3|27857.3|27903.5|27863.5|27897.3|27857.3|0
1681875300000|2023-04-19 03:35:00|27900.4|27860.4|27903.4|27863.4|27903.5|27863.5|27897.3|27857.3|0
1681875600000|2023-04-19 03:40:00|27897.3|27857.3|27903.4|27863.4|27909.5|27869.5|27897.3|27857.3|0
1681875900000|2023-04-19 03:45:00|27903.3|27863.3|27897.2|27857.2|27903.3|27863.3|27897.2|27857.2|0
1681876500000|2023-04-19 03:55:00|27897.3|27857.3|27897.3|27857.3|27897.3|27857.3|27897.2|27857.2|0
1681876800000|2023-04-19 04:00:00|27897.2|27857.2|27897.2|27857.2|27897.3|27857.3|27897.2|27857.2|0
1681877400000|2023-04-19 04:10:00|27891.1|27851.1|27891.1|27851.1|27891.1|27851.1|27891.1|27851.1|0
1681877700000|2023-04-19 04:15:00|27891|27851|27891.1|27851.1|27891.1|27851.1|27891|27851|0
1681878600000|2023-04-19 04:30:00|27897.2|27857.2|27891.1|27851.1|27897.3|27857.3|27891.1|27851.1|0
1681879800000|2023-04-19 04:50:00|27891.2|27851.2|27891.1|27851.1|27891.2|27851.2|27891.1|27851.1|0
1681880400000|2023-04-19 05:00:00|27897.2|27857.2|27909.4|27869.4|27924.7|27884.7|27897.2|27857.2|0
1681880700000|2023-04-19 05:05:00|27909.3|27869.3|27909.2|27869.2|27909.3|27869.3|27903.1|27863.1|0
1681881000000|2023-04-19 05:10:00|27909.3|27869.3|27912.4|27872.4|27915.5|27875.5|27903.1|27863.1|0
1681881300000|2023-04-19 05:15:00|27909.4|27869.4|27909.3|27869.3|27915.6|27875.6|27909.3|27869.3|0
1681881600000|2023-04-19 05:20:00|27909.4|27869.4|27909.4|27869.4|27909.4|27869.4|27909.4|27869.4|0
1681881900000|2023-04-19 05:25:00|27903.3|27863.3|27897.1|27857.1|27903.3|27863.3|27891|27851|0
1681882200000|2023-04-19 05:30:00|27890.9|27850.9|27891|27851|27894|27854|27887.9|27847.9|0
1681882500000|2023-04-19 05:35:00|27884.9|27844.9|27878.7|27838.7|27887.9|27847.9|27878.7|27838.7|0
1681882800000|2023-04-19 05:40:00|27878.6|27838.6|27878.7|27838.7|27878.7|27838.7|27872.6|27832.6|0
1681883100000|2023-04-19 05:45:00|27872.6|27832.6|27884.9|27844.9|27884.9|27844.9|27872.5|27832.5|0
1681883400000|2023-04-19 05:50:00|27884.8|27844.8|27878.8|27838.8|27884.9|27844.9|27878.7|27838.7|0
1681883700000|2023-04-19 05:55:00|27872.6|27832.6|27881.5|27841.5|27881.5|27841.5|27866.5|27826.5|0
1681884000000|2023-04-19 06:00:00|27887.6|27847.6|27885.6|27870.6|27890.6|27875.6|27855.6|27829.2|54
1681884300000|2023-04-19 06:05:00|27883.1|27868.1|27860.6|27845.6|27883.1|27868.1|27860.6|27845.6|27
1681884600000|2023-04-19 06:10:00|27858.1|27843.1|27863.1|27848.1|27870.6|27855.6|27855.6|27840.6|61
1681884900000|2023-04-19 06:15:00|27865.6|27850.6|27855.6|27840.6|27873.1|27858.1|27845.6|27830.6|48
1681885200000|2023-04-19 06:20:00|27858.1|27843.1|27855.6|27840.6|27863.1|27848.1|27850.6|27835.6|24
1681885500000|2023-04-19 06:25:00|27853.1|27838.1|27858.1|27843.1|27860.6|27845.6|27843.1|27828.1|10
1681885800000|2023-04-19 06:30:00|27860.6|27845.6|27873.1|27858.1|27873.1|27858.1|27858.1|27843.1|30
1681886100000|2023-04-19 06:35:00|27870.6|27855.6|27865.6|27850.6|27873.1|27858.1|27865.6|27850.6|8
1681886400000|2023-04-19 06:40:00|27868.1|27853.1|27875.6|27860.6|27875.6|27860.6|27865.6|27850.6|12
1681886700000|2023-04-19 06:45:00|27878.1|27863.1|27885.6|27870.6|27885.6|27870.6|27873.1|27858.1|23
1681887000000|2023-04-19 06:50:00|27888.1|27873.1|27895.6|27880.6|27900.6|27885.6|27888.1|27873.1|38
1681887300000|2023-04-19 06:55:00|27898.1|27883.1|27893.1|27878.1|27903.1|27888.1|27880.6|27865.6|57
1681887600000|2023-04-19 07:00:00|27895.6|27880.6|27895.6|27880.6|27910.6|27895.6|27855.6|27840.6|552
1681887900000|2023-04-19 07:05:00|27898.1|27883.1|27900.6|27885.6|27930.6|27915.6|27883.1|27868.1|336
1681888200000|2023-04-19 07:10:00|27898.1|27883.1|27880.6|27865.6|27900.6|27885.6|27875.6|27860.6|120
1681888500000|2023-04-19 07:15:00|27885.6|27870.6|27885.6|27870.6|27910.6|27895.6|27875.6|27860.6|129
1681888800000|2023-04-19 07:20:00|27888.1|27873.1|27863.1|27848.1|27900.6|27885.6|27860.6|27845.6|132
1681889100000|2023-04-19 07:25:00|27865.6|27850.6|27880.6|27865.6|27895.6|27880.6|27860.6|27845.6|152
1681889400000|2023-04-19 07:30:00|27875.6|27860.6|27848.1|27833.1|27885.6|27870.6|27845.6|27830.6|91
1681889700000|2023-04-19 07:35:00|27850.6|27835.6|27840.6|27825.6|27860.6|27845.6|27835.6|27820.6|70
1681890000000|2023-04-19 07:40:00|27844|27829|27854|27839|27864|27849|27834|27819|93
1681890300000|2023-04-19 07:45:00|27859|27844|27874|27859|27884|27869|27856.5|27841.5|79
1681890600000|2023-04-19 07:50:00|27871.5|27856.5|27884|27869|27884|27869|27861.5|27846.5|45
1681890900000|2023-04-19 07:55:00|27881.5|27866.5|27879|27864|27889|27874|27874|27859|76
1681891200000|2023-04-19 08:00:00|27881.5|27866.5|27859|27844|27884|27869|27859|27844|46
1681891500000|2023-04-19 08:05:00|27861.5|27846.5|27844|27829|27884|27869|27839|27824|101
1681891800000|2023-04-19 08:10:00|27846.5|27831.5|27824|27809|27854|27839|27809|27794|85
1681892100000|2023-04-19 08:15:00|27819|27804|27829|27814|27839|27824|27809|27794|66
1681892400000|2023-04-19 08:20:00|27834|27819|27869|27854|27869|27854|27834|27819|47
1681892700000|2023-04-19 08:25:00|27866.5|27851.5|27881.5|27866.5|27886.5|27871.5|27864|27849|62
1681893000000|2023-04-19 08:30:00|27884|27869|27864|27849|27889|27874|27854|27839|86
1681893300000|2023-04-19 08:35:00|27866.5|27851.5|27874|27859|27879|27864|27861.5|27846.5|24
1681893600000|2023-04-19 08:40:00|27876.5|27861.5|27869|27854|27884|27869|27864|27849|43
1681893900000|2023-04-19 08:45:00|27871.5|27856.5|27879|27864|27886.5|27871.5|27864|27849|28
1681894200000|2023-04-19 08:50:00|27876.5|27861.5|27876.5|27861.5|27896.5|27881.5|27864|27849|92
1681894500000|2023-04-19 08:55:00|27879|27864|27866.5|27851.5|27879|27864|27864|27849|37
1681894800000|2023-04-19 09:00:00|27864|27849|27846.5|27831.5|27869|27854|27844|27829|70
1681895100000|2023-04-19 09:05:00|27844|27829|27839|27824|27864|27849|27834|27819|71
1681895400000|2023-04-19 09:10:00|27841.5|27826.5|27839|27824|27844|27829|27834|27819|32
1681895700000|2023-04-19 09:15:00|27836.5|27821.5|27856.5|27841.5|27859|27844|27831.5|27816.5|67
1681896000000|2023-04-19 09:20:00|27859|27844|27864|27849|27864|27849|27849|27834|26
1681896300000|2023-04-19 09:25:00|27861.5|27846.5|27864|27849|27869|27854|27859|27844|26
1681896600000|2023-04-19 09:30:00|27869|27854|27861.5|27846.5|27869|27854|27844|27829|316
1681896900000|2023-04-19 09:35:00|27859|27844|27849|27834|27864|27849|27844|27829|31
1681897200000|2023-04-19 09:40:00|27851.5|27836.5|27824|27809|27854|27839|27824|27809|66
1681897500000|2023-04-19 09:45:00|27826.5|27811.5|27814|27799|27839|27824|27814|27799|32
1681897800000|2023-04-19 09:50:00|27816.5|27801.5|27804|27789|27826.5|27811.5|27804|27789|62
1681898100000|2023-04-19 09:55:00|27799|27784|27829|27814|27829|27814|27799|27784|42
1681898400000|2023-04-19 10:00:00|27826.5|27811.5|27836.5|27821.5|27839|27824|27816.5|27801.5|56
1681898700000|2023-04-19 10:05:00|27839|27824|27839|27824|27849|27834|27836.5|27821.5|46
1681899000000|2023-04-19 10:10:00|27836.5|27821.5|27859|27844|27864|27849|27829|27814|194
1681899300000|2023-04-19 10:15:00|27856.5|27841.5|27854|27839|27864|27849|27849|27834|39
1681899600000|2023-04-19 10:20:00|27851.5|27836.5|27849|27834|27854|27839|27844|27829|38
1681899900000|2023-04-19 10:25:00|27851.5|27836.5|27871.5|27856.5|27871.5|27856.5|27849|27834|39
1681900200000|2023-04-19 10:30:00|27869|27854|27879|27864|27884|27869|27864|27849|33
1681900500000|2023-04-19 10:35:00|27881.5|27866.5|27874|27859|27884|27869|27869|27854|20
1681900800000|2023-04-19 10:40:00|27879|27864|27894|27879|27894|27879|27874|27859|60
1681901100000|2023-04-19 10:45:00|27891.5|27876.5|27889|27874|27899|27884|27881.5|27866.5|134
1681901400000|2023-04-19 10:50:00|27891.5|27876.5|27899|27884|27899|27884|27889|27874|43
1681901700000|2023-04-19 10:55:00|27904|27889|27924|27909|27924|27909|27899|27884|137
1681902000000|2023-04-19 11:00:00|27919|27904|27919|27904|27934|27919|27916.5|27901.5|107
1681902300000|2023-04-19 11:05:00|27916.5|27901.5|27916.5|27901.5|27919|27904|27914|27899|14
1681902600000|2023-04-19 11:10:00|27914|27899|27909|27894|27914|27899|27904|27889|62
1681902900000|2023-04-19 11:15:00|27906.5|27891.5|27904|27889|27919|27904|27904|27889|44
1681903200000|2023-04-19 11:20:00|27899|27884|27899|27884|27899|27884|27889|27874|56
1681903500000|2023-04-19 11:25:00|27896.5|27881.5|27914|27899|27914|27899|27894|27879|53
1681903800000|2023-04-19 11:30:00|27916.5|27901.5|27919|27904|27939|27924|27909|27894|76
1681904100000|2023-04-19 11:35:00|27916.5|27901.5|27929|27914|27931.5|27916.5|27914|27899|61
1681904400000|2023-04-19 11:40:00|27925.4|27910.4|27935.4|27920.4|27935.4|27920.4|27925.4|27910.4|26
1681904700000|2023-04-19 11:45:00|27932.9|27917.9|27920.4|27905.4|27935.4|27920.4|27920.4|27905.4|42
1681905000000|2023-04-19 11:50:00|27922.9|27907.9|27915.4|27900.4|27925.4|27910.4|27915.4|27900.4|23
1681905300000|2023-04-19 11:55:00|27910.4|27895.4|27920.4|27905.4|27922.9|27907.9|27905.4|27890.4|16
1681905600000|2023-04-19 12:00:00|27922.9|27907.9|27915.4|27900.4|27922.9|27907.9|27910.4|27895.4|38
1681905900000|2023-04-19 12:05:00|27912.9|27897.9|27925.4|27910.4|27925.4|27910.4|27912.9|27897.9|39
1681906200000|2023-04-19 12:10:00|27930.4|27915.4|27927.9|27912.9|27930.4|27915.4|27925.4|27910.4|48
1681906500000|2023-04-19 12:15:00|27925.4|27910.4|27927.9|27912.9|27940.4|27925.4|27925.4|27910.4|71
1681906800000|2023-04-19 12:20:00|27930.4|27915.4|27950.4|27935.4|27950.4|27935.4|27930.4|27915.4|81
1681907100000|2023-04-19 12:25:00|27947.9|27932.9|27955.4|27940.4|27955.4|27940.4|27940.4|27925.4|30
1681907400000|2023-04-19 12:30:00|27957.9|27942.9|27955.4|27940.4|27965.4|27950.4|27955.4|27940.4|59
1681907700000|2023-04-19 12:35:00|27960.4|27945.4|27955.4|27940.4|27960.4|27945.4|27955.4|27940.4|44
1681908000000|2023-04-19 12:40:00|27960.4|27945.4|27945.4|27930.4|27965.4|27950.4|27940.4|27925.4|96
1681908300000|2023-04-19 12:45:00|27942.9|27927.9|27945.4|27930.4|27950.4|27935.4|27940.4|27925.4|38
1681908600000|2023-04-19 12:50:00|27942.9|27927.9|27940.4|27925.4|27942.9|27927.9|27932.9|27917.9|28
1681908900000|2023-04-19 12:55:00|27942.9|27927.9|27940.4|27925.4|27950.4|27935.4|27940.4|27925.4|48
1681909200000|2023-04-19 13:00:00|27945.4|27930.4|27950.4|27935.4|27955.4|27940.4|27937.9|27922.9|62
1681909500000|2023-04-19 13:05:00|27952.9|27937.9|27962.9|27947.9|27965.4|27950.4|27950.4|27935.4|71
1681909800000|2023-04-19 13:10:00|27960.4|27945.4|27960.4|27945.4|27970.4|27955.4|27952.9|27937.9|51
1681910100000|2023-04-19 13:15:00|27962.9|27947.9|27950.4|27935.4|27965.4|27950.4|27950.4|27935.4|30
1681910400000|2023-04-19 13:20:00|27952.9|27937.9|27950.4|27935.4|27955.4|27940.4|27945.4|27930.4|76
1681910700000|2023-04-19 13:25:00|27952.9|27937.9|27947.9|27932.9|27955.4|27940.4|27945.4|27930.4|34
1681911000000|2023-04-19 13:30:00|27950.4|27935.4|27955.4|27940.4|27960.4|27945.4|27945.4|27930.4|63
1681911300000|2023-04-19 13:35:00|27957.9|27942.9|27952.9|27937.9|27960.4|27945.4|27950.4|27935.4|105
1681911600000|2023-04-19 13:40:00|27955.4|27940.4|27952.9|27937.9|27965.4|27950.4|27950.4|27935.4|64
1681911900000|2023-04-19 13:45:00|27950.4|27935.4|27957.9|27942.9|27965.4|27950.4|27950.4|27935.4|44
1681912200000|2023-04-19 13:50:00|27960.4|27945.4|27955.4|27940.4|27970.4|27955.4|27950.4|27935.4|63
1681912500000|2023-04-19 13:55:00|27952.9|27937.9|27957.9|27942.9|27965.4|27950.4|27950.4|27935.4|95
1681912800000|2023-04-19 14:00:00|27960.4|27945.4|27960.4|27945.4|27965.4|27950.4|27955.4|27940.4|96
1681913100000|2023-04-19 14:05:00|27957.9|27942.9|27965.4|27950.4|27970.4|27955.4|27950.4|27935.4|122
1681913400000|2023-04-19 14:10:00|27965.2|27950.2|27962.7|27947.7|27975.2|27960.2|27960.2|27945.2|82
1681913700000|2023-04-19 14:15:00|27965.2|27950.2|27972.7|27957.7|27975.2|27960.2|27960.2|27945.2|1064
1681914000000|2023-04-19 14:20:00|27970.2|27955.2|27970.2|27955.2|27980.2|27965.2|27970.2|27955.2|647
1681914300000|2023-04-19 14:25:00|27975.2|27960.2|27980.2|27965.2|27985.2|27970.2|27970.2|27955.2|128
1681914600000|2023-04-19 14:30:00|27977.7|27962.7|27980.2|27965.2|27995.2|27980.2|27975.2|27960.2|140
1681914900000|2023-04-19 14:35:00|27977.7|27962.7|27990.2|27975.2|27990.2|27975.2|27975.2|27960.2|261
1681915200000|2023-04-19 14:40:00|27985.2|27970.2|28005.2|27990.2|28005.2|27990.2|27985.2|27970.2|112
1681915500000|2023-04-19 14:45:00|28000.2|27985.2|28010.2|27995.2|28010.2|27995.2|27990.2|27975.2|103
1681915800000|2023-04-19 14:50:00|28015.2|28000.2|28025.2|28010.2|28030.2|28015.2|28015.2|28000.2|407
1681916100000|2023-04-19 14:55:00|28030.2|28015.2|28020.2|28005.2|28035.2|28020.2|28015.2|28000.2|126
1681916400000|2023-04-19 15:00:00|28025.2|28010.2|28020.2|28005.2|28030.2|28015.2|28015.2|28000.2|97
1681916700000|2023-04-19 15:05:00|28015.2|28000.2|28010.2|27995.2|28020.2|28005.2|28005.2|27990.2|76
1681917000000|2023-04-19 15:10:00|28005.2|27990.2|28012.7|27997.7|28015.2|28000.2|28000.2|27985.2|110
1681917300000|2023-04-19 15:15:00|28015.2|28000.2|28010.2|27995.2|28015.2|28000.2|27995.2|27980.2|153
1681917600000|2023-04-19 15:20:00|28007.7|27992.7|27985.2|27970.2|28010.2|27995.2|27982.7|27967.7|125
1681917900000|2023-04-19 15:25:00|27980.2|27965.2|27980.2|27965.2|27985.2|27970.2|27972.7|27957.7|177
1681918200000|2023-04-19 15:30:00|27977.7|27962.7|27940.2|27925.2|27980.2|27965.2|27935.2|27920.2|813
1681918500000|2023-04-19 15:35:00|27942.7|27927.7|27947.7|27932.7|27950.2|27935.2|27935.2|27920.2|298
1681918800000|2023-04-19 15:40:00|27945.2|27930.2|27940.2|27925.2|27950.2|27935.2|27935.2|27920.2|177
1681919100000|2023-04-19 15:45:00|27937.7|27922.7|27927.7|27912.7|27940.2|27925.2|27925.2|27910.2|105
1681919400000|2023-04-19 15:50:00|27932.7|27907.7|27917.7|27897.7|27932.7|27912.7|27912.7|27892.7|426
1681919700000|2023-04-19 15:55:00|27912.7|27892.7|27922.7|27897.7|27922.7|27902.7|27912.7|27887.7|134
1681920000000|2023-04-19 16:00:00|27927.7|27902.7|27932.7|27907.7|27947.7|27922.7|27927.7|27897.7|69
1681920300000|2023-04-19 16:05:00|27927.7|27912.7|27932.7|27907.7|27937.7|27912.7|27927.7|27907.7|26
1681920600000|2023-04-19 16:10:00|27927.7|27912.7|27927.7|27907.7|27927.7|27912.7|27922.7|27902.7|30
1681920900000|2023-04-19 16:15:00|27932.7|27912.7|27937.7|27912.7|27937.7|27917.7|27932.7|27912.7|24
1681921200000|2023-04-19 16:20:00|27932.7|27907.7|27937.7|27917.7|27937.7|27917.7|27932.7|27907.7|16
1681921500000|2023-04-19 16:25:00|27942.7|27922.7|27952.7|27932.7|27952.7|27932.7|27942.7|27922.7|39
1681921800000|2023-04-19 16:30:00|27947.7|27927.7|27957.7|27932.7|27962.7|27942.7|27947.7|27927.7|20
1681922100000|2023-04-19 16:35:00|27952.7|27937.7|27947.7|27927.7|27957.7|27937.7|27947.7|27927.7|7
1681922400000|2023-04-19 16:40:00|27952.7|27932.7|27952.7|27932.7|27957.7|27937.7|27947.7|27927.7|3
1681922700000|2023-04-19 16:45:00|27957.7|27937.7|27952.7|27932.7|27957.7|27937.7|27952.7|27927.7|8
1681923000000|2023-04-19 16:50:00|27957.7|27937.7|27962.7|27942.7|27962.7|27942.7|27957.7|27937.7|11
1681923300000|2023-04-19 16:55:00|27957.7|27937.7|27942.7|27922.7|27962.7|27942.7|27942.7|27917.7|51
1681923600000|2023-04-19 17:00:00|27947.7|27927.7|27952.7|27932.7|27957.7|27932.7|27942.7|27922.7|5
1681923900000|2023-04-19 17:05:00|27957.7|27937.7|27957.7|27937.7|27967.7|27942.7|27957.7|27937.7|33
1681924200000|2023-04-19 17:10:00|27962.7|27932.7|27962.7|27942.7|27967.7|27947.7|27962.7|27932.7|4
1681924500000|2023-04-19 17:15:00|27957.7|27937.7|27952.7|27927.7|27962.7|27942.7|27947.7|27927.7|31
1681924800000|2023-04-19 17:20:00|27947.7|27932.7|27957.7|27932.7|27957.7|27932.7|27947.7|27927.7|3
1681925100000|2023-04-19 17:25:00|27962.7|27937.7|27962.7|27942.7|27967.7|27942.7|27957.7|27932.7|7
1681925400000|2023-04-19 17:30:00|27967.7|27947.7|27962.7|27937.7|27967.7|27947.7|27957.7|27937.7|9
1681925700000|2023-04-19 17:35:00|27957.7|27932.7|27957.7|27937.7|27962.7|27942.7|27952.7|27932.7|2
1681926000000|2023-04-19 17:40:00|27962.7|27942.7|27962.7|27937.7|27962.7|27942.7|27957.7|27937.7|8
1681926300000|2023-04-19 17:45:00|27957.7|27942.7|27957.7|27932.7|27962.7|27942.7|27952.7|27932.7|5
1681926600000|2023-04-19 17:50:00|27952.7|27937.7|27967.7|27947.7|27972.7|27947.7|27952.7|27932.7|16
1681926900000|2023-04-19 17:55:00|27972.7|27952.7|27972.7|27952.7|27972.7|27952.7|27967.7|27947.7|6
1681927200000|2023-04-19 18:00:00|27977.7|27957.7|27957.7|27937.7|27987.7|27967.7|27957.7|27937.7|29
1681927500000|2023-04-19 18:05:00|27962.7|27942.7|27962.7|27942.7|27972.7|27952.7|27957.7|27937.7|9
1681927800000|2023-04-19 18:10:00|27967.7|27937.7|27962.7|27937.7|27967.7|27942.7|27957.7|27937.7|11
1681928100000|2023-04-19 18:15:00|27957.7|27942.7|27957.7|27937.7|27962.7|27942.7|27957.7|27937.7|4
1681928400000|2023-04-19 18:20:00|27962.7|27942.7|27967.7|27942.7|27967.7|27942.7|27957.7|27937.7|6
1681928700000|2023-04-19 18:25:00|27962.7|27947.7|27965.2|27950.2|27972.7|27950.2|27962.7|27942.7|3
1681929000000|2023-04-19 18:30:00|27967.7|27952.7|27957.7|27942.7|27970.2|27955.2|27955.2|27940.2|8
1681929300000|2023-04-19 18:35:00|27955.2|27940.2|27962.7|27947.7|27962.7|27947.7|27955.2|27940.2|2
1681929600000|2023-04-19 18:40:00|27960.2|27945.2|27962.7|27947.7|27970.2|27955.2|27960.2|27945.2|4
1681929900000|2023-04-19 18:45:00|27960.2|27945.2|27970.2|27955.2|27972.7|27957.7|27960.2|27945.2|4
1681930200000|2023-04-19 18:50:00|27967.7|27952.7|27960.2|27945.2|27967.7|27952.7|27955.2|27940.2|25
1681930500000|2023-04-19 18:55:00|27957.7|27942.7|27962.7|27947.7|27962.7|27947.7|27955.2|27940.2|14
1681930800000|2023-04-19 19:00:00|27960.2|27945.2|27960.2|27945.2|27960.2|27945.2|27950.2|27935.2|13
1681931100000|2023-04-19 19:05:00|27957.7|27942.7|27965.2|27950.2|27967.7|27952.7|27955.2|27940.2|8
1681931400000|2023-04-19 19:10:00|27967.7|27952.7|27975.2|27960.2|27977.7|27962.7|27967.7|27952.7|3
1681931700000|2023-04-19 19:15:00|27977.7|27962.7|27970.2|27955.2|27977.7|27962.7|27967.7|27952.7|6
1681932000000|2023-04-19 19:20:00|27967.7|27952.7|27970.2|27955.2|27972.7|27957.7|27967.7|27952.7|4
1681932300000|2023-04-19 19:25:00|27967.7|27952.7|27970.2|27955.2|27970.2|27955.2|27965.2|27950.2|6
1681932600000|2023-04-19 19:30:00|27967.7|27952.7|27970.2|27955.2|27977.7|27962.7|27965.2|27950.2|16
1681932900000|2023-04-19 19:35:00|27972.7|27957.7|27970.2|27955.2|27972.7|27957.7|27970.2|27955.2|21
1681933200000|2023-04-19 19:40:00|27972.7|27957.7|27965.2|27950.2|27977.7|27962.7|27965.2|27950.2|15
1681933500000|2023-04-19 19:45:00|27962.7|27947.7|27957.7|27942.7|27962.7|27947.7|27952.7|27937.7|27
1681933800000|2023-04-19 19:50:00|27955.2|27940.2|27957.7|27942.7|27962.7|27947.7|27950.2|27935.2|41
1681934100000|2023-04-19 19:55:00|27960.2|27945.2|27965.2|27950.2|27970.2|27955.2|27960.2|27945.2|38
1681934400000|2023-04-19 20:00:00|27986.4|27946.4|27965.1|27925.1|27986.4|27946.4|27963.2|27923.2|0
1681934700000|2023-04-19 20:05:00|27963.9|27923.9|27966.4|27926.4|27972.1|27932.1|27960.7|27920.7|0
1681935000000|2023-04-19 20:10:00|27966.3|27926.3|27956.9|27916.9|27967.6|27927.6|27953.7|27913.7|0
1681935300000|2023-04-19 20:15:00|27955.6|27915.6|27961.3|27921.3|27967.6|27927.6|27955.6|27915.6|0
1681935600000|2023-04-19 20:20:00|27961.4|27921.4|27966.4|27926.4|27967.6|27927.6|27960.7|27920.7|0
1681935900000|2023-04-19 20:25:00|27966.3|27926.3|27965.1|27925.1|27966.4|27926.4|27962.6|27922.6|0
1681936200000|2023-04-19 20:30:00|27964.4|27924.4|27959.1|27919.1|27964.4|27924.4|27957.8|27917.8|0
1681936500000|2023-04-19 20:35:00|27957.8|27917.8|27954.1|27914.1|27959.7|27919.7|27954.1|27914.1|0
1681936800000|2023-04-19 20:40:00|27955.3|27915.3|27959.1|27919.1|27959.1|27919.1|27955.3|27915.3|0
1681937100000|2023-04-19 20:45:00|27959.7|27919.7|27957.8|27917.8|27961|27921|27957.8|27917.8|0
1681937400000|2023-04-19 20:50:00|27957.9|27917.9|27957.8|27917.8|27959.7|27919.7|27957.8|27917.8|0
1681937700000|2023-04-19 20:55:00|27956.6|27916.6|27955.3|27915.3|27959.7|27919.7|27954.7|27914.7|0
1681938000000|2023-04-19 21:00:00|27954.7|27914.7|27954|27914|27959.7|27919.7|27952.8|27912.8|0
1681938300000|2023-04-19 21:05:00|27953.4|27913.4|27954|27914|27955.3|27915.3|27952.2|27912.2|0
1681938600000|2023-04-19 21:10:00|27954.1|27914.1|27954.1|27914.1|27955.3|27915.3|27953.4|27913.4|0
1681938900000|2023-04-19 21:15:00|27954|27914|27954|27914|27954.1|27914.1|27951.5|27911.5|0
1681939500000|2023-04-19 21:25:00|27954.1|27914.1|27955.3|27915.3|27956.6|27916.6|27954.1|27914.1|0
1681939800000|2023-04-19 21:30:00|27954.1|27914.1|27954.7|27914.7|27956.6|27916.6|27954.1|27914.1|0
1681940100000|2023-04-19 21:35:00|27955.9|27915.9|27955.9|27915.9|27955.9|27915.9|27954.7|27914.7|0
1681940400000|2023-04-19 21:40:00|27955.3|27915.3|27954.7|27914.7|27955.3|27915.3|27954.7|27914.7|0
1681940700000|2023-04-19 21:45:00|27954|27914|27954.7|27914.7|27955.9|27915.9|27954|27914|0
1681941000000|2023-04-19 21:50:00|27954.1|27914.1|27955.3|27915.3|27955.9|27915.9|27954.1|27914.1|0
1681941300000|2023-04-19 21:55:00|27954.7|27914.7|27954.7|27914.7|27955.9|27915.9|27954|27914|0
1681941600000|2023-04-19 22:00:00|27954.5|27914.5|27949.6|27909.6|27954.5|27914.5|27948.4|27908.4|0
1681941900000|2023-04-19 22:05:00|27950.3|27910.3|27947.1|27907.1|27950.9|27910.9|27947.1|27907.1|0
1681942200000|2023-04-19 22:10:00|27948.4|27908.4|27945.8|27905.8|27948.4|27908.4|27945.8|27905.8|0
1681942500000|2023-04-19 22:15:00|27945.9|27905.9|27944|27904|27947.1|27907.1|27944|27904|0
1681942800000|2023-04-19 22:20:00|27943.9|27903.9|27930.6|27890.6|27943.9|27903.9|27927.5|27887.5|0
1681943100000|2023-04-19 22:25:00|27930.5|27890.5|27932.5|27892.5|27934.4|27894.4|27927.5|27887.5|0
1681943400000|2023-04-19 22:30:00|27930.6|27890.6|27929.3|27889.3|27932.5|27892.5|27927.5|27887.5|0
1681943700000|2023-04-19 22:35:00|27927.5|27887.5|27930.6|27890.6|27932.5|27892.5|27927.5|27887.5|0
1681944000000|2023-04-19 22:40:00|27930|27890|27929.3|27889.3|27930.6|27890.6|27921.1|27881.1|0
1681944300000|2023-04-19 22:45:00|27927.5|27887.5|27929.3|27889.3|27932.5|27892.5|27926.2|27886.2|0
1681944600000|2023-04-19 22:50:00|27927.5|27887.5|27927.5|27887.5|27927.5|27887.5|27926.2|27886.2|0
1681944900000|2023-04-19 22:55:00|27929.3|27889.3|27929.3|27889.3|27930.6|27890.6|27929.3|27889.3|0
1681945200000|2023-04-19 23:00:00|27928.1|27888.1|27929.3|27889.3|27930.6|27890.6|27927.5|27887.5|0
1681945500000|2023-04-19 23:05:00|27929.4|27889.4|27929.3|27889.3|27932.5|27892.5|27929.3|27889.3|0
1681945800000|2023-04-19 23:10:00|27929.4|27889.4|27929.3|27889.3|27932.5|27892.5|27927.5|27887.5|0
1681946100000|2023-04-19 23:15:00|27927.5|27887.5|27922.4|27882.4|27929.3|27889.3|27919.2|27879.2|0
1681946400000|2023-04-19 23:20:00|27923.7|27883.7|27938.4|27898.4|27939.7|27899.7|27921.1|27881.1|0
1681946700000|2023-04-19 23:25:00|27938.5|27898.5|27939.7|27899.7|27939.7|27899.7|27936.5|27896.5|0
1681947000000|2023-04-19 23:30:00|27939.6|27899.6|27923.3|27883.3|27939.6|27899.6|27920.1|27880.1|0
1681947300000|2023-04-19 23:35:00|27923.9|27883.9|27922|27882|27928.3|27888.3|27922|27882|0
1681947600000|2023-04-19 23:40:00|27923.3|27883.3|27923.3|27883.3|27925.1|27885.1|27918.2|27878.2|0
1681947900000|2023-04-19 23:45:00|27925.1|27885.1|27926.4|27886.4|27926.4|27886.4|27922|27882|0
1681948200000|2023-04-19 23:50:00|27925.1|27885.1|27926.4|27886.4|27926.4|27886.4|27925.1|27885.1|0
1681948500000|2023-04-19 23:55:00|27925.1|27885.1|27923.3|27883.3|27925.1|27885.1|27922|27882|0
1681948800000|2023-04-20 00:00:00|27925.1|27885.1|27931.5|27891.5|27931.5|27891.5|27922|27882|0
1681949100000|2023-04-20 00:05:00|27933.4|27893.4|27934.6|27894.6|27938.4|27898.4|27930.2|27890.2|0
1681949400000|2023-04-20 00:10:00|27933.4|27893.4|27928.3|27888.3|27933.4|27893.4|27925.1|27885.1|0
1681949700000|2023-04-20 00:15:00|27927.7|27887.7|27927.9|27887.9|27934.1|27894.1|27924.6|27884.6|0
1681950000000|2023-04-20 00:20:00|27928|27888|27934.2|27894.2|27940.4|27900.4|27927.9|27887.9|0
1681950300000|2023-04-20 00:25:00|27940.4|27900.4|27940.5|27900.5|27940.6|27900.6|27934.1|27894.1|0
1681950600000|2023-04-20 00:30:00|27940.6|27900.6|27940.6|27900.6|27940.6|27900.6|27940.5|27900.5|0
1681950900000|2023-04-20 00:35:00|27940.5|27900.5|27940.4|27900.4|27940.5|27900.5|27940.4|27900.4|0
1681951200000|2023-04-20 00:40:00|27940.5|27900.5|27946.5|27906.5|27946.6|27906.6|27940.5|27900.5|0
1681951500000|2023-04-20 00:45:00|27946.6|27906.6|27940.2|27900.2|27946.6|27906.6|27940.2|27900.2|0
1681951800000|2023-04-20 00:50:00|27940.3|27900.3|27940.3|27900.3|27940.4|27900.4|27940.2|27900.2|0
1681952100000|2023-04-20 00:55:00|27940.4|27900.4|27946.6|27906.6|27946.6|27906.6|27940.3|27900.3|0
1681952400000|2023-04-20 01:00:00|27946.7|27906.7|27946.6|27906.6|27946.7|27906.7|27946.6|27906.6|0
1681952700000|2023-04-20 01:05:00|27940.5|27900.5|27934.2|27894.2|27940.5|27900.5|27934.1|27894.1|0
1681953000000|2023-04-20 01:10:00|27940.4|27900.4|27934.2|27894.2|27940.4|27900.4|27934.1|27894.1|0
1681953300000|2023-04-20 01:15:00|27940.3|27900.3|27934.1|27894.1|27940.4|27900.4|27934.1|27894.1|0
1681953600000|2023-04-20 01:20:00|27940.2|27900.2|27940.2|27900.2|27940.4|27900.4|27934|27894|0
1681953900000|2023-04-20 01:25:00|27940.3|27900.3|27940.3|27900.3|27940.4|27900.4|27940.2|27900.2|0
1681954200000|2023-04-20 01:30:00|27940.4|27900.4|27959.3|27919.3|27959.4|27919.4|27940.2|27900.2|0
1681954500000|2023-04-20 01:35:00|27959.2|27919.2|27959.2|27919.2|27959.3|27919.3|27959.1|27919.1|0
1681954800000|2023-04-20 01:40:00|27959.1|27919.1|27952.9|27912.9|27959.1|27919.1|27946.6|27906.6|0
1681955100000|2023-04-20 01:45:00|27952.8|27912.8|27952.9|27912.9|27953|27913|27952.8|27912.8|0
1681955400000|2023-04-20 01:50:00|27953|27913|27959.2|27919.2|27959.2|27919.2|27952.8|27912.8|0
1681955700000|2023-04-20 01:55:00|27959.1|27919.1|27959.2|27919.2|27959.2|27919.2|27953|27913|0
1681956000000|2023-04-20 02:00:00|27959.3|27919.3|27965.7|27925.7|27965.8|27925.8|27959.2|27919.2|0
1681956300000|2023-04-20 02:05:00|27965.6|27925.6|27965.6|27925.6|27965.7|27925.7|27965.6|27925.6|0
1681956600000|2023-04-20 02:10:00|27965.5|27925.5|27959.2|27919.2|27965.5|27925.5|27959.1|27919.1|0
1681956900000|2023-04-20 02:15:00|27959.1|27919.1|27952.9|27912.9|27959.2|27919.2|27952.8|27912.8|0
1681957200000|2023-04-20 02:20:00|27952.8|27912.8|27952.7|27912.7|27952.9|27912.9|27946.6|27906.6|0
1681957500000|2023-04-20 02:25:00|27952.8|27912.8|27952.8|27912.8|27952.8|27912.8|27952.7|27912.7|0
1681957800000|2023-04-20 02:30:00|27952.7|27912.7|27946.5|27906.5|27952.7|27912.7|27946.5|27906.5|0
1681958400000|2023-04-20 02:40:00|27946.6|27906.6|27946.5|27906.5|27952.7|27912.7|27946.5|27906.5|0
1681958700000|2023-04-20 02:45:00|27946.4|27906.4|27946.4|27906.4|27946.5|27906.5|27946.3|27906.3|0
1681959000000|2023-04-20 02:50:00|27946.3|27906.3|27940.1|27900.1|27946.3|27906.3|27940.1|27900.1|0
1681959300000|2023-04-20 02:55:00|27940.2|27900.2|27946.4|27906.4|27946.5|27906.5|27940.1|27900.1|0
1681959600000|2023-04-20 03:00:00|27946.3|27906.3|27946.4|27906.4|27946.5|27906.5|27946.3|27906.3|0
1681959900000|2023-04-20 03:05:00|27946.3|27906.3|27940.1|27900.1|27946.3|27906.3|27940|27900|0
1681960200000|2023-04-20 03:10:00|27940|27900|27940|27900|27940.1|27900.1|27940|27900|0
1681960500000|2023-04-20 03:15:00|27940.1|27900.1|27940.2|27900.2|27940.2|27900.2|27940|27900|0
1681960800000|2023-04-20 03:20:00|27946.4|27906.4|27946.3|27906.3|27946.4|27906.4|27946.3|27906.3|0
1681961100000|2023-04-20 03:25:00|27946.4|27906.4|27946.4|27906.4|27946.4|27906.4|27946.3|27906.3|0
1681961700000|2023-04-20 03:35:00|27946.3|27906.3|27952.5|27912.5|27952.5|27912.5|27946.3|27906.3|0
1681962000000|2023-04-20 03:40:00|27952.6|27912.6|27959|27919|27959|27919|27952.6|27912.6|0
1681962300000|2023-04-20 03:45:00|27959.1|27919.1|27959|27919|27959.1|27919.1|27959|27919|0
1681962600000|2023-04-20 03:50:00|27952.9|27912.9|27952.9|27912.9|27952.9|27912.9|27952.7|27912.7|0
1681962900000|2023-04-20 03:55:00|27959|27919|27959.1|27919.1|27959.1|27919.1|27959|27919|0
1681963200000|2023-04-20 04:00:00|27959.2|27919.2|27959.2|27919.2|27959.2|27919.2|27959.1|27919.1|0
1681963500000|2023-04-20 04:05:00|27962.3|27922.3|27959.1|27919.1|27962.3|27922.3|27959.1|27919.1|0
1681963800000|2023-04-20 04:10:00|27959.2|27919.2|27959.1|27919.1|27959.2|27919.2|27959|27919|0
1681964100000|2023-04-20 04:15:00|27959.2|27919.2|27965.4|27925.4|27965.4|27925.4|27959.1|27919.1|0
1681964400000|2023-04-20 04:20:00|27965.3|27925.3|27965.2|27925.2|27965.3|27925.3|27959.1|27919.1|0
1681964700000|2023-04-20 04:25:00|27965.1|27925.1|27965.1|27925.1|27965.2|27925.2|27965.1|27925.1|0
1681965000000|2023-04-20 04:30:00|27959|27919|27958.9|27918.9|27959|27919|27958.9|27918.9|0
1681965300000|2023-04-20 04:35:00|27958.8|27918.8|27958.8|27918.8|27958.9|27918.9|27958.8|27918.8|0
1681965600000|2023-04-20 04:40:00|27958.7|27918.7|27952.5|27912.5|27958.7|27918.7|27952.5|27912.5|0
1681965900000|2023-04-20 04:45:00|27952.4|27912.4|27952.5|27912.5|27952.5|27912.5|27952.4|27912.4|0
1681966200000|2023-04-20 04:50:00|27952.6|27912.6|27952.7|27912.7|27952.7|27912.7|27952.6|27912.6|0
1681966500000|2023-04-20 04:55:00|27952.6|27912.6|27952.5|27912.5|27952.7|27912.7|27952.5|27912.5|0
1681966800000|2023-04-20 05:00:00|27952.6|27912.6|27946.3|27906.3|27952.6|27912.6|27946.2|27906.2|0
1681967100000|2023-04-20 05:05:00|27946.2|27906.2|27946.2|27906.2|27946.3|27906.3|27946.2|27906.2|0
1681967400000|2023-04-20 05:10:00|27952.3|27912.3|27946.2|27906.2|27952.4|27912.4|27946.2|27906.2|0
1681967700000|2023-04-20 05:15:00|27940.1|27900.1|27940.1|27900.1|27940.1|27900.1|27940.1|27900.1|0
1681968000000|2023-04-20 05:20:00|27940|27900|27933.6|27893.6|27940|27900|27933.6|27893.6|0
1681968300000|2023-04-20 05:25:00|27933.5|27893.5|27933.5|27893.5|27933.5|27893.5|27933.4|27893.4|0
1681968600000|2023-04-20 05:30:00|27933.4|27893.4|27939.6|27899.6|27939.6|27899.6|27933.4|27893.4|0
1681968900000|2023-04-20 05:35:00|27933.5|27893.5|27933.4|27893.4|27933.5|27893.5|27933.4|27893.4|0
1681969200000|2023-04-20 05:40:00|27933.5|27893.5|27933.5|27893.5|27933.5|27893.5|27933.5|27893.5|0
1681969500000|2023-04-20 05:45:00|27933.6|27893.6|27927.4|27887.4|27933.6|27893.6|27927.4|27887.4|0
1681969800000|2023-04-20 05:50:00|27927.5|27887.5|27927.6|27887.6|27933.8|27893.8|27927.5|27887.5|0
1681970100000|2023-04-20 05:55:00|27927.7|27887.7|27943.8|27903.8|27943.8|27903.8|27927.7|27887.7|0
1681970400000|2023-04-20 06:00:00|27918.8|27878.8|27935.2|27920.2|27952.7|27937.7|27912.6|27872.6|38
1681970700000|2023-04-20 06:05:00|27937.7|27922.7|27947.7|27932.7|27955.2|27940.2|27935.2|27920.2|47
1681971000000|2023-04-20 06:10:00|27945.2|27930.2|27955.2|27940.2|27955.2|27940.2|27945.2|27930.2|14
1681971300000|2023-04-20 06:15:00|27957.7|27942.7|27970.2|27955.2|27972.7|27957.7|27950.2|27935.2|27
1681971600000|2023-04-20 06:20:00|27972.7|27957.7|27955.2|27940.2|27972.7|27957.7|27955.2|27940.2|14
1681971900000|2023-04-20 06:25:00|27952.7|27937.7|27950.2|27935.2|27955.2|27940.2|27950.2|27935.2|9
1681972200000|2023-04-20 06:30:00|27952.7|27937.7|27945.2|27930.2|27955.2|27940.2|27945.2|27930.2|13
1681972500000|2023-04-20 06:35:00|27942.7|27927.7|27940.2|27925.2|27942.7|27927.7|27940.2|27925.2|9
1681972800000|2023-04-20 06:40:00|27942.7|27927.7|27930.2|27915.2|27945.2|27930.2|27930.2|27915.2|12
1681973100000|2023-04-20 06:45:00|27927.7|27912.7|27930.2|27915.2|27935.2|27920.2|27925.2|27910.2|22
1681973400000|2023-04-20 06:50:00|27927.7|27912.7|27930.2|27915.2|27930.2|27915.2|27925.2|27910.2|6
1681973700000|2023-04-20 06:55:00|27927.7|27912.7|27902.7|27887.7|27927.7|27912.7|27902.7|27887.7|41
1681974000000|2023-04-20 07:00:00|27905.2|27890.2|27915.2|27900.2|27935.2|27920.2|27900.2|27885.2|509
1681974300000|2023-04-20 07:05:00|27910.2|27895.2|27885.2|27870.2|27930.2|27915.2|27875.2|27860.2|395
1681974600000|2023-04-20 07:10:00|27882.7|27867.7|27887.7|27872.7|27895.2|27880.2|27860.2|27845.2|266
1681974900000|2023-04-20 07:15:00|27885.2|27870.2|27840.2|27825.2|27890.2|27875.2|27830.2|27815.2|349
1681975200000|2023-04-20 07:20:00|27835.2|27820.2|27847.7|27832.7|27852.7|27837.7|27830.2|27815.2|171
1681975500000|2023-04-20 07:25:00|27845.2|27830.2|27800.2|27785.2|27850.2|27835.2|27792.7|27777.7|238
1681975800000|2023-04-20 07:30:00|27797.7|27782.7|27742.7|27727.7|27800.2|27785.2|27730.2|27715.2|447
1681976100000|2023-04-20 07:35:00|27740.2|27725.2|27730.2|27715.2|27745.2|27730.2|27705.2|27690.2|329
1681976400000|2023-04-20 07:40:00|27725.2|27710.2|27707.7|27692.7|27735.2|27720.2|27675.2|27660.2|334
1681976700000|2023-04-20 07:45:00|27705.2|27690.2|27765.2|27750.2|27765.2|27750.2|27705.2|27690.2|225
1681977000000|2023-04-20 07:50:00|27762.7|27747.7|27754.7|27739.7|27770.2|27755.2|27740.5|27725.5|137
1681977300000|2023-04-20 07:55:00|27759.7|27744.7|27744.7|27729.7|27759.7|27744.7|27734.7|27719.7|149
1681977600000|2023-04-20 08:00:00|27739.7|27724.7|27704.7|27689.7|27749.7|27734.7|27699.7|27684.7|203
1681977900000|2023-04-20 08:05:00|27699.7|27684.7|27724.7|27709.7|27729.7|27714.7|27689.7|27674.7|168
1681978200000|2023-04-20 08:10:00|27727.2|27712.2|27734.7|27719.7|27734.7|27719.7|27719.7|27704.7|71
1681978500000|2023-04-20 08:15:00|27732.2|27717.2|27744.7|27729.7|27754.7|27739.7|27714.7|27699.7|117
1681978800000|2023-04-20 08:20:00|27742.2|27727.2|27774.7|27759.7|27774.7|27759.7|27739.7|27724.7|96
1681979100000|2023-04-20 08:25:00|27779.7|27764.7|27754.7|27739.7|27784.7|27769.7|27754.7|27739.7|148
1681979400000|2023-04-20 08:30:00|27759.7|27744.7|27744.7|27729.7|27759.7|27744.7|27739.7|27724.7|116
1681979700000|2023-04-20 08:35:00|27747.2|27732.2|27739.7|27724.7|27757.2|27742.2|27727.2|27712.2|61
1681980000000|2023-04-20 08:40:00|27742.2|27727.2|27729.7|27714.7|27744.7|27729.7|27727.2|27712.2|88
1681980300000|2023-04-20 08:45:00|27727.2|27712.2|27744.7|27729.7|27744.7|27729.7|27719.7|27704.7|82
1681980600000|2023-04-20 08:50:00|27749.7|27734.7|27749.7|27734.7|27754.7|27739.7|27739.7|27724.7|74
1681980900000|2023-04-20 08:55:00|27747.2|27732.2|27734.7|27719.7|27759.7|27744.7|27727.2|27712.2|134
1681981200000|2023-04-20 09:00:00|27732.2|27717.2|27729.7|27714.7|27749.7|27734.7|27719.7|27704.7|123
1681981500000|2023-04-20 09:05:00|27727.2|27712.2|27727.2|27712.2|27729.7|27714.7|27704.7|27689.7|129
1681981800000|2023-04-20 09:10:00|27724.7|27709.7|27729.7|27714.7|27729.7|27714.7|27717.2|27702.2|79
1681982100000|2023-04-20 09:15:00|27727.2|27712.2|27737.2|27722.2|27739.7|27724.7|27719.7|27704.7|131
1681982400000|2023-04-20 09:20:00|27734.7|27719.7|27749.7|27734.7|27749.7|27734.7|27734.7|27719.7|78
1681982700000|2023-04-20 09:25:00|27747.2|27732.2|27744.7|27729.7|27749.7|27734.7|27734.7|27719.7|44
1681983000000|2023-04-20 09:30:00|27742.2|27727.2|27739.7|27724.7|27744.7|27729.7|27729.7|27714.7|78
1681983300000|2023-04-20 09:35:00|27737.2|27722.2|27707.2|27692.2|27737.2|27722.2|27704.7|27689.7|282
1681983600000|2023-04-20 09:40:00|27704.7|27689.7|27694.7|27679.7|27709.7|27694.7|27694.7|27679.7|95
1681983900000|2023-04-20 09:45:00|27697.2|27682.2|27699.7|27684.7|27707.2|27692.2|27694.7|27679.7|96
1681984200000|2023-04-20 09:50:00|27702.2|27687.2|27687.2|27672.2|27707.2|27692.2|27684.7|27669.7|118
1681984500000|2023-04-20 09:55:00|27684.7|27669.7|27684.7|27669.7|27689.7|27674.7|27679.7|27664.7|108
1681984800000|2023-04-20 10:00:00|27682.2|27667.2|27687.2|27672.2|27692.2|27677.2|27679.7|27664.7|131
1681985100000|2023-04-20 10:05:00|27689.7|27674.7|27664.7|27649.7|27692.2|27677.2|27664.7|27649.7|219
1681985400000|2023-04-20 10:10:00|27667.2|27652.2|27644.7|27629.7|27674.7|27659.7|27642.2|27627.2|155
1681985700000|2023-04-20 10:15:00|27642.2|27627.2|27609.7|27594.7|27647.2|27632.2|27604.7|27589.7|202
1681986000000|2023-04-20 10:20:00|27614.7|27599.7|27597.2|27582.2|27614.7|27599.7|27574.7|27559.7|260
1681986300000|2023-04-20 10:25:00|27594.7|27579.7|27612.2|27597.2|27617.2|27602.2|27594.7|27579.7|150
1681986600000|2023-04-20 10:30:00|27609.7|27594.7|27604.7|27589.7|27609.7|27594.7|27597.2|27582.2|160
1681986900000|2023-04-20 10:35:00|27607.2|27592.2|27609.7|27594.7|27619.7|27604.7|27599.7|27584.7|135
1681987200000|2023-04-20 10:40:00|27607.2|27592.2|27609.7|27594.7|27614.7|27599.7|27597.2|27582.2|71
1681987500000|2023-04-20 10:45:00|27607.2|27592.2|27629.7|27614.7|27634.7|27619.7|27597.2|27582.2|63
1681987800000|2023-04-20 10:50:00|27632.2|27617.2|27639.7|27624.7|27649.7|27634.7|27629.7|27614.7|320
1681988100000|2023-04-20 10:55:00|27644.7|27629.7|27647.2|27632.2|27654.7|27639.7|27639.7|27624.7|41
1681988400000|2023-04-20 11:00:00|27644.7|27629.7|27639.7|27624.7|27649.7|27634.7|27639.7|27624.7|44
1681988700000|2023-04-20 11:05:00|27644.7|27629.7|27654.7|27639.7|27654.7|27639.7|27639.7|27624.7|80
1681989000000|2023-04-20 11:10:00|27657.2|27642.2|27657.2|27642.2|27667.2|27652.2|27654.7|27639.7|90
1681989300000|2023-04-20 11:15:00|27654.7|27639.7|27674.7|27659.7|27684.7|27669.7|27654.7|27639.7|78
1681989600000|2023-04-20 11:20:00|27679.7|27664.7|27669.7|27654.7|27679.7|27664.7|27669.7|27654.7|58
1681989900000|2023-04-20 11:25:00|27664.7|27649.7|27667.2|27652.2|27672.2|27657.2|27662.2|27647.2|37
1681990200000|2023-04-20 11:30:00|27664.7|27649.7|27659.7|27644.7|27674.7|27659.7|27659.7|27644.7|68
1681990500000|2023-04-20 11:35:00|27662.2|27647.2|27634.7|27619.7|27664.7|27649.7|27632.2|27617.2|43
1681990800000|2023-04-20 11:40:00|27636.4|27621.4|27656.4|27641.4|27658.9|27643.9|27633.9|27618.9|47
1681991100000|2023-04-20 11:45:00|27658.9|27643.9|27631.4|27616.4|27658.9|27643.9|27626.4|27611.4|50
1681991400000|2023-04-20 11:50:00|27633.9|27618.9|27631.4|27616.4|27636.4|27621.4|27626.4|27611.4|29
1681991700000|2023-04-20 11:55:00|27633.9|27618.9|27611.4|27596.4|27633.9|27618.9|27611.4|27596.4|54
1681992000000|2023-04-20 12:00:00|27616.4|27601.4|27601.4|27586.4|27616.4|27601.4|27596.4|27581.4|69
1681992300000|2023-04-20 12:05:00|27598.9|27583.9|27583.9|27568.9|27606.4|27591.4|27583.9|27568.9|51
1681992600000|2023-04-20 12:10:00|27586.4|27571.4|27578.9|27563.9|27591.4|27576.4|27571.4|27556.4|164
1681992900000|2023-04-20 12:15:00|27576.4|27561.4|27571.4|27556.4|27576.4|27561.4|27561.4|27546.4|181
1681993200000|2023-04-20 12:20:00|27568.9|27553.9|27591.4|27576.4|27591.4|27576.4|27568.9|27553.9|68
1681993500000|2023-04-20 12:25:00|27593.9|27578.9|27598.9|27583.9|27606.4|27591.4|27591.4|27576.4|80
1681993800000|2023-04-20 12:30:00|27596.4|27581.4|27586.4|27571.4|27618.9|27603.9|27581.4|27566.4|364
1681994100000|2023-04-20 12:35:00|27591.4|27576.4|27613.9|27598.9|27621.4|27606.4|27588.9|27573.9|94
1681994400000|2023-04-20 12:40:00|27611.4|27596.4|27611.4|27596.4|27623.9|27608.9|27603.9|27588.9|83
1681994700000|2023-04-20 12:45:00|27616.4|27601.4|27596.4|27581.4|27621.4|27606.4|27591.4|27576.4|110
1681995000000|2023-04-20 12:50:00|27598.9|27583.9|27616.4|27601.4|27621.4|27606.4|27598.9|27583.9|43
1681995300000|2023-04-20 12:55:00|27618.9|27603.9|27621.4|27606.4|27631.4|27616.4|27616.4|27601.4|38
1681995600000|2023-04-20 13:00:00|27623.9|27608.9|27626.4|27611.4|27631.4|27616.4|27616.4|27601.4|90
1681995900000|2023-04-20 13:05:00|27621.4|27606.4|27628.9|27613.9|27631.4|27616.4|27616.4|27601.4|69
1681996200000|2023-04-20 13:10:00|27626.4|27611.4|27631.4|27616.4|27631.4|27616.4|27616.4|27601.4|22
1681996500000|2023-04-20 13:15:00|27626.4|27611.4|27606.4|27591.4|27628.9|27613.9|27606.4|27591.4|59
1681996800000|2023-04-20 13:20:00|27603.9|27588.9|27606.4|27591.4|27621.4|27606.4|27603.9|27588.9|27
1681997100000|2023-04-20 13:25:00|27608.9|27593.9|27616.4|27601.4|27631.4|27616.4|27606.4|27591.4|77
1681997400000|2023-04-20 13:30:00|27613.9|27598.9|27606.4|27591.4|27621.4|27606.4|27601.4|27586.4|130
1681997700000|2023-04-20 13:35:00|27608.9|27593.9|27591.4|27576.4|27616.4|27601.4|27591.4|27576.4|77
1681998000000|2023-04-20 13:40:00|27593.9|27578.9|27616.4|27601.4|27616.4|27601.4|27581.4|27566.4|84
1681998300000|2023-04-20 13:45:00|27611.4|27596.4|27613.9|27598.9|27623.9|27608.9|27596.4|27581.4|143
1681998600000|2023-04-20 13:50:00|27611.4|27596.4|27621.4|27606.4|27626.4|27611.4|27606.4|27591.4|105
1681998900000|2023-04-20 13:55:00|27618.9|27603.9|27611.4|27596.4|27621.4|27606.4|27603.9|27588.9|90
1681999200000|2023-04-20 14:00:00|27606.4|27591.4|27613.9|27598.9|27626.4|27611.4|27606.4|27591.4|77
1681999500000|2023-04-20 14:05:00|27616.4|27601.4|27621.4|27606.4|27631.4|27616.4|27608.9|27593.9|100
1681999800000|2023-04-20 14:10:00|27623.9|27608.9|27651.4|27636.4|27656.4|27641.4|27621.4|27606.4|144
1682000100000|2023-04-20 14:15:00|27646.4|27631.4|27656.4|27641.4|27666.4|27651.4|27641.4|27626.4|174
1682000400000|2023-04-20 14:20:00|27661.4|27646.4|27656.4|27641.4|27666.4|27651.4|27651.4|27636.4|92
1682000700000|2023-04-20 14:25:00|27658.9|27643.9|27671.4|27656.4|27681.4|27666.4|27656.4|27641.4|111
1682001000000|2023-04-20 14:30:00|27673.9|27658.9|27676.4|27661.4|27686.4|27671.4|27671.4|27656.4|162
1682001300000|2023-04-20 14:35:00|27678.9|27663.9|27658.9|27643.9|27681.4|27666.4|27656.4|27641.4|154
1682001600000|2023-04-20 14:40:00|27656.4|27641.4|27666.4|27651.4|27671.4|27656.4|27656.4|27641.4|120
1682001900000|2023-04-20 14:45:00|27661.4|27646.4|27663.9|27648.9|27676.4|27661.4|27661.4|27646.4|85
1682002200000|2023-04-20 14:50:00|27666.4|27651.4|27661.4|27646.4|27671.4|27656.4|27658.9|27643.9|124
1682002500000|2023-04-20 14:55:00|27658.9|27643.9|27671.4|27656.4|27676.4|27661.4|27651.4|27636.4|126
1682002800000|2023-04-20 15:00:00|27668.9|27653.9|27661.4|27646.4|27671.4|27656.4|27661.4|27646.4|233
1682003100000|2023-04-20 15:05:00|27658.9|27643.9|27641.4|27626.4|27661.4|27646.4|27626.4|27611.4|146
1682003400000|2023-04-20 15:10:00|27646.4|27631.4|27648.9|27633.9|27648.9|27633.9|27631.4|27616.4|151
1682003700000|2023-04-20 15:15:00|27646.4|27631.4|27646.4|27631.4|27656.4|27641.4|27641.4|27626.4|176
1682004000000|2023-04-20 15:20:00|27643.9|27628.9|27641.4|27626.4|27646.4|27631.4|27633.9|27618.9|127
1682004300000|2023-04-20 15:25:00|27638.9|27623.9|27651.4|27636.4|27651.4|27636.4|27636.4|27621.4|223
1682004600000|2023-04-20 15:30:00|27648.9|27633.9|27636.4|27621.4|27661.4|27646.4|27636.4|27621.4|428
1682004900000|2023-04-20 15:35:00|27638.9|27623.9|27646.4|27631.4|27651.4|27636.4|27638.9|27623.9|136
1682005200000|2023-04-20 15:40:00|27648.9|27633.9|27671.4|27656.4|27671.4|27656.4|27646.4|27631.4|65
1682005500000|2023-04-20 15:45:00|27676.4|27661.4|27671.4|27656.4|27681.4|27666.4|27666.4|27651.4|62
1682005800000|2023-04-20 15:50:00|27673.9|27653.9|27673.9|27653.9|27678.9|27658.9|27673.9|27648.9|7
1682006100000|2023-04-20 15:55:00|27668.9|27648.9|27663.9|27643.9|27673.9|27653.9|27663.9|27638.9|24
1682006400000|2023-04-20 16:00:00|27668.9|27648.9|27658.9|27638.9|27668.9|27648.9|27658.9|27638.9|9
1682006700000|2023-04-20 16:05:00|27653.9|27633.9|27653.9|27633.9|27658.9|27638.9|27648.9|27628.9|33
1682007000000|2023-04-20 16:10:00|27658.9|27638.9|27668.9|27648.9|27668.9|27648.9|27658.9|27633.9|22
1682007300000|2023-04-20 16:15:00|27673.9|27653.9|27668.9|27648.9|27673.9|27653.9|27663.9|27643.9|27
1682007600000|2023-04-20 16:20:00|27673.9|27643.9|27668.9|27648.9|27673.9|27653.9|27663.9|27638.9|41
1682007900000|2023-04-20 16:25:00|27673.9|27643.9|27673.9|27653.9|27673.9|27653.9|27668.9|27643.9|15
1682008200000|2023-04-20 16:30:00|27668.9|27648.9|27683.9|27658.9|27683.9|27663.9|27668.9|27648.9|28
1682008500000|2023-04-20 16:35:00|27678.9|27663.9|27673.9|27653.9|27688.9|27663.9|27673.9|27648.9|26
1682008800000|2023-04-20 16:40:00|27668.9|27648.9|27683.9|27663.9|27683.9|27663.9|27668.9|27648.9|22
1682009100000|2023-04-20 16:45:00|27688.9|27668.9|27688.9|27663.9|27688.9|27668.9|27683.9|27663.9|30
1682009400000|2023-04-20 16:50:00|27683.9|27668.9|27688.9|27668.9|27688.9|27668.9|27683.9|27663.9|6
1682009700000|2023-04-20 16:55:00|27693.9|27673.9|27688.9|27668.9|27693.9|27673.9|27688.9|27668.9|17
1682010000000|2023-04-20 17:00:00|27693.9|27673.9|27688.9|27663.9|27693.9|27673.9|27683.9|27663.9|16
1682010300000|2023-04-20 17:05:00|27683.9|27668.9|27693.9|27668.9|27693.9|27673.9|27683.9|27663.9|19
1682010600000|2023-04-20 17:10:00|27698.9|27673.9|27703.9|27678.9|27703.9|27678.9|27698.9|27673.9|20
1682010900000|2023-04-20 17:15:00|27698.9|27683.9|27703.9|27678.9|27703.9|27683.9|27698.9|27673.9|13
1682011200000|2023-04-20 17:20:00|27698.9|27683.9|27703.9|27678.9|27703.9|27683.9|27693.9|27673.9|18
1682011500000|2023-04-20 17:25:00|27708.9|27683.9|27703.9|27683.9|27708.9|27688.9|27703.9|27683.9|9
1682011800000|2023-04-20 17:30:00|27708.9|27688.9|27698.9|27678.9|27708.9|27688.9|27698.9|27678.9|19
1682012100000|2023-04-20 17:35:00|27703.9|27683.9|27693.9|27673.9|27703.9|27683.9|27693.9|27673.9|4
1682012400000|2023-04-20 17:40:00|27688.9|27668.9|27698.9|27678.9|27698.9|27678.9|27688.9|27668.9|8
1682012700000|2023-04-20 17:45:00|27693.9|27673.9|27693.9|27673.9|27698.9|27678.9|27693.9|27673.9|10
1682013000000|2023-04-20 17:50:00|27688.9|27668.9|27708.9|27683.9|27708.9|27683.9|27688.9|27668.9|17
1682013300000|2023-04-20 17:55:00|27703.9|27678.9|27688.9|27663.9|27708.9|27678.9|27683.9|27663.9|25
1682013600000|2023-04-20 18:00:00|27683.9|27668.9|27678.9|27658.9|27688.9|27668.9|27673.9|27653.9|17
1682013900000|2023-04-20 18:05:00|27673.9|27653.9|27673.9|27648.9|27683.9|27663.9|27663.9|27643.9|22
1682014200000|2023-04-20 18:10:00|27668.9|27653.9|27668.9|27648.9|27678.9|27653.9|27668.9|27648.9|8
1682014500000|2023-04-20 18:15:00|27673.9|27643.9|27663.9|27643.9|27673.9|27643.9|27658.9|27638.9|10
1682014800000|2023-04-20 18:20:00|27658.9|27638.9|27668.9|27648.9|27673.9|27653.9|27658.9|27638.9|22
1682015100000|2023-04-20 18:25:00|27673.9|27653.9|27646.4|27631.4|27673.9|27653.9|27646.4|27623.9|77
1682015400000|2023-04-20 18:30:00|27648.9|27633.9|27636.4|27621.4|27653.9|27638.9|27631.4|27616.4|24
1682015700000|2023-04-20 18:35:00|27633.9|27618.9|27623.9|27608.9|27636.4|27621.4|27616.4|27601.4|23
1682016000000|2023-04-20 18:40:00|27621.4|27606.4|27613.9|27598.9|27623.9|27608.9|27606.4|27591.4|14
1682016300000|2023-04-20 18:45:00|27611.4|27596.4|27611.4|27596.4|27626.4|27611.4|27608.9|27593.9|12
1682016600000|2023-04-20 18:50:00|27608.9|27593.9|27621.4|27606.4|27623.9|27608.9|27608.9|27593.9|7
1682016900000|2023-04-20 18:55:00|27618.9|27603.9|27618.9|27603.9|27623.9|27608.9|27616.4|27601.4|41
1682017200000|2023-04-20 19:00:00|27621.4|27606.4|27608.9|27593.9|27631.4|27616.4|27606.4|27591.4|21
1682017500000|2023-04-20 19:05:00|27611.4|27596.4|27608.9|27593.9|27613.9|27598.9|27603.9|27588.9|8
1682017800000|2023-04-20 19:10:00|27606.4|27591.4|27591.4|27576.4|27606.4|27591.4|27586.4|27571.4|61
1682018100000|2023-04-20 19:15:00|27586.4|27571.4|27583.9|27568.9|27588.9|27573.9|27576.4|27561.4|54
1682018400000|2023-04-20 19:20:00|27581.4|27566.4|27593.9|27578.9|27598.9|27583.9|27578.9|27563.9|57
1682018700000|2023-04-20 19:25:00|27591.4|27576.4|27591.4|27576.4|27598.9|27583.9|27586.4|27571.4|29
1682019000000|2023-04-20 19:30:00|27588.9|27573.9|27606.4|27591.4|27611.4|27596.4|27588.9|27573.9|23
1682019300000|2023-04-20 19:35:00|27603.9|27588.9|27606.4|27591.4|27611.4|27596.4|27591.4|27576.4|51
1682019600000|2023-04-20 19:40:00|27608.9|27593.9|27601.4|27586.4|27611.4|27596.4|27601.4|27586.4|27
1682019900000|2023-04-20 19:45:00|27598.9|27583.9|27608.9|27593.9|27608.9|27593.9|27598.9|27583.9|22
1682020200000|2023-04-20 19:50:00|27601.4|27586.4|27661.4|27646.4|27661.4|27646.4|27596.4|27581.4|163
1682020500000|2023-04-20 19:55:00|27666.4|27651.4|27663.9|27648.9|27671.4|27656.4|27656.4|27641.4|51
1682020800000|2023-04-20 20:00:00|27682|27642|27704.9|27664.9|27713.4|27673.4|27677|27637|0
1682021100000|2023-04-20 20:05:00|27706.1|27666.1|27686.8|27646.8|27706.1|27666.1|27683.6|27643.6|0
1682021400000|2023-04-20 20:10:00|27688.6|27648.6|27684.8|27644.8|27696.7|27656.7|27683.6|27643.6|0
1682021700000|2023-04-20 20:15:00|27684.9|27644.9|27689.8|27649.8|27691.7|27651.7|27684.9|27644.9|0
1682022000000|2023-04-20 20:20:00|27689.9|27649.9|27694.8|27654.8|27694.8|27654.8|27686.7|27646.7|0
1682022300000|2023-04-20 20:25:00|27693|27653|27691.7|27651.7|27693|27653|27684.8|27644.8|0
1682022600000|2023-04-20 20:30:00|27689.8|27649.8|27689.8|27649.8|27691.7|27651.7|27684.8|27644.8|0
1682022900000|2023-04-20 20:35:00|27688.6|27648.6|27688.6|27648.6|27693|27653|27684.8|27644.8|0
1682023200000|2023-04-20 20:40:00|27688.5|27648.5|27684.8|27644.8|27688.5|27648.5|27683.6|27643.6|0
1682023500000|2023-04-20 20:45:00|27684.9|27644.9|27684.8|27644.8|27691.7|27651.7|27683.6|27643.6|0
1682023800000|2023-04-20 20:50:00|27684.9|27644.9|27683.6|27643.6|27693|27653|27683.6|27643.6|0
1682024100000|2023-04-20 20:55:00|27684.8|27644.8|27685.4|27645.4|27686.7|27646.7|27682.3|27642.3|0
1682024400000|2023-04-20 21:00:00|27685.5|27645.5|27686.7|27646.7|27687.3|27647.3|27685.4|27645.4|0
1682024700000|2023-04-20 21:05:00|27687.3|27647.3|27688.6|27648.6|27688.6|27648.6|27686.7|27646.7|0
1682025000000|2023-04-20 21:10:00|27688|27648|27687.3|27647.3|27688.6|27648.6|27686.1|27646.1|0
1682025300000|2023-04-20 21:15:00|27686.1|27646.1|27684.2|27644.2|27686.1|27646.1|27684.2|27644.2|0
1682025600000|2023-04-20 21:20:00|27684.8|27644.8|27684.2|27644.2|27685.4|27645.4|27684.2|27644.2|0
1682026200000|2023-04-20 21:30:00|27684.1|27644.1|27682.9|27642.9|27684.1|27644.1|27682.9|27642.9|0
1682026500000|2023-04-20 21:35:00|27682.3|27642.3|27682.9|27642.9|27682.9|27642.9|27681.7|27641.7|0
1682026800000|2023-04-20 21:40:00|27681.7|27641.7|27680.4|27640.4|27681.7|27641.7|27680.4|27640.4|0
1682027700000|2023-04-20 21:55:00|27679.2|27639.2|27679.8|27639.8|27679.8|27639.8|27679.2|27639.2|0
1682028000000|2023-04-20 22:00:00|27679.9|27639.9|27676.7|27636.7|27684.2|27644.2|27673.5|27633.5|0
1682028300000|2023-04-20 22:05:00|27677.9|27637.9|27681.7|27641.7|27682.3|27642.3|27676.7|27636.7|0
1682028600000|2023-04-20 22:10:00|27681.6|27641.6|27673.5|27633.5|27681.6|27641.6|27672.3|27632.3|0
1682028900000|2023-04-20 22:15:00|27673.6|27633.6|27670.4|27630.4|27675.4|27635.4|27668.5|27628.5|0
1682029200000|2023-04-20 22:20:00|27670.5|27630.5|27675.4|27635.4|27678.6|27638.6|27670.5|27630.5|0
1682029500000|2023-04-20 22:25:00|27675.5|27635.5|27680.4|27640.4|27680.4|27640.4|27675.4|27635.4|0
1682029800000|2023-04-20 22:30:00|27678.6|27638.6|27676.7|27636.7|27680.4|27640.4|27675.4|27635.4|0
1682030100000|2023-04-20 22:35:00|27676.6|27636.6|27676.7|27636.7|27678.6|27638.6|27675.4|27635.4|0
1682030400000|2023-04-20 22:40:00|27678.6|27638.6|27673.5|27633.5|27678.6|27638.6|27670.4|27630.4|0
1682030700000|2023-04-20 22:45:00|27673.6|27633.6|27673.5|27633.5|27675.4|27635.4|27673.5|27633.5|0
1682031000000|2023-04-20 22:50:00|27672.3|27632.3|27676.7|27636.7|27676.7|27636.7|27672.3|27632.3|0
1682031300000|2023-04-20 22:55:00|27676.6|27636.6|27676|27636|27676.7|27636.7|27675.4|27635.4|0
1682031600000|2023-04-20 23:00:00|27676.1|27636.1|27686.7|27646.7|27689.8|27649.8|27675.4|27635.4|0
1682031900000|2023-04-20 23:05:00|27686.8|27646.8|27683.6|27643.6|27688.6|27648.6|27681.7|27641.7|0
1682032200000|2023-04-20 23:10:00|27683.5|27643.5|27684.8|27644.8|27688.6|27648.6|27681.7|27641.7|0
1682032500000|2023-04-20 23:15:00|27684.9|27644.9|27681.7|27641.7|27688.6|27648.6|27681.7|27641.7|0
1682032800000|2023-04-20 23:20:00|27683.6|27643.6|27678.6|27638.6|27683.6|27643.6|27676.7|27636.7|0
1682033100000|2023-04-20 23:25:00|27679.2|27639.2|27678.6|27638.6|27680.4|27640.4|27676.7|27636.7|0
1682033400000|2023-04-20 23:30:00|27680.4|27640.4|27680.4|27640.4|27681.7|27641.7|27680.4|27640.4|0
1682033700000|2023-04-20 23:35:00|27678.6|27638.6|27678.6|27638.6|27678.6|27638.6|27675.4|27635.4|0
1682034000000|2023-04-20 23:40:00|27678.5|27638.5|27662.3|27622.3|27678.5|27638.5|27662.3|27622.3|0
1682034300000|2023-04-20 23:45:00|27662.4|27622.4|27667.3|27627.3|27668.5|27628.5|27662.4|27622.4|0
1682034600000|2023-04-20 23:50:00|27667.2|27627.2|27667.3|27627.3|27669.8|27629.8|27665.4|27625.4|0
1682034900000|2023-04-20 23:55:00|27667.2|27627.2|27668.5|27628.5|27672.3|27632.3|27662.3|27622.3|0
1682035200000|2023-04-21 00:00:00|27667.3|27627.3|27670.4|27630.4|27672.3|27632.3|27662.3|27622.3|0
1682035500000|2023-04-21 00:05:00|27668.5|27628.5|27672.3|27632.3|27675.4|27635.4|27667.3|27627.3|0
1682035800000|2023-04-21 00:10:00|27672.2|27632.2|27672.3|27632.3|27675.4|27635.4|27668.5|27628.5|0
1682036100000|2023-04-21 00:15:00|27673.5|27633.5|27669.3|27629.3|27675.4|27635.4|27657|27617|0
1682036400000|2023-04-21 00:20:00|27663.2|27623.2|27650.9|27610.9|27669.3|27629.3|27650.9|27610.9|0
1682036700000|2023-04-21 00:25:00|27657|27617|27657|27617|27657|27617|27650.8|27610.8|0
1682037000000|2023-04-21 00:30:00|27653.9|27613.9|27663.3|27623.3|27663.4|27623.4|27650.9|27610.9|0
1682037300000|2023-04-21 00:35:00|27663.2|27623.2|27669.7|27629.7|27669.7|27629.7|27657.1|27617.1|0
1682037600000|2023-04-21 00:40:00|27669.8|27629.8|27675.7|27635.7|27675.8|27635.8|27669.7|27629.7|0
1682037900000|2023-04-21 00:45:00|27675.8|27635.8|27675.8|27635.8|27675.9|27635.9|27675.7|27635.7|0
1682038200000|2023-04-21 00:50:00|27675.9|27635.9|27694.5|27654.5|27694.5|27654.5|27675.9|27635.9|0
1682038500000|2023-04-21 00:55:00|27694.4|27654.4|27700.7|27660.7|27700.7|27660.7|27682|27642|0
1682038800000|2023-04-21 01:00:00|27700.6|27660.6|27694.5|27654.5|27700.7|27660.7|27694.5|27654.5|0
1682039100000|2023-04-21 01:05:00|27694.4|27654.4|27688.1|27648.1|27694.4|27654.4|27688.1|27648.1|0
1682039400000|2023-04-21 01:10:00|27688.2|27648.2|27688.1|27648.1|27688.2|27648.2|27682|27642|0
1682039700000|2023-04-21 01:15:00|27688|27648|27681.9|27641.9|27688.1|27648.1|27681.8|27641.8|0
1682040000000|2023-04-21 01:20:00|27681.8|27641.8|27688|27648|27688.1|27648.1|27681.7|27641.7|0
1682040300000|2023-04-21 01:25:00|27688.1|27648.1|27682|27642|27688.2|27648.2|27682|27642|0
1682040600000|2023-04-21 01:30:00|27681.9|27641.9|27675.7|27635.7|27682|27642|27675.5|27635.5|0
1682040900000|2023-04-21 01:35:00|27675.6|27635.6|27675.8|27635.8|27681.9|27641.9|27669.5|27629.5|0
1682041200000|2023-04-21 01:40:00|27675.7|27635.7|27682|27642|27682.1|27642.1|27675.7|27635.7|0
1682041500000|2023-04-21 01:45:00|27682.1|27642.1|27688.2|27648.2|27688.3|27648.3|27682|27642|0
1682041800000|2023-04-21 01:50:00|27688.3|27648.3|27681.9|27641.9|27688.3|27648.3|27681.9|27641.9|0
1682042100000|2023-04-21 01:55:00|27681.8|27641.8|27682|27642|27688.1|27648.1|27681.8|27641.8|0
1682042400000|2023-04-21 02:00:00|27681.9|27641.9|27682|27642|27682|27642|27675.7|27635.7|0
1682042700000|2023-04-21 02:05:00|27681.9|27641.9|27681.9|27641.9|27682|27642|27681.8|27641.8|0
1682043000000|2023-04-21 02:10:00|27682|27642|27675.7|27635.7|27688.1|27648.1|27675.7|27635.7|0
1682043300000|2023-04-21 02:15:00|27675.6|27635.6|27681.7|27641.7|27681.8|27641.8|27675.6|27635.6|0
1682043600000|2023-04-21 02:20:00|27681.8|27641.8|27681.9|27641.9|27682|27642|27681.7|27641.7|0
1682043900000|2023-04-21 02:25:00|27681.8|27641.8|27675.6|27635.6|27681.9|27641.9|27675.6|27635.6|0
1682044200000|2023-04-21 02:30:00|27675.5|27635.5|27675.6|27635.6|27675.6|27635.6|27669.4|27629.4|0
1682044500000|2023-04-21 02:35:00|27675.7|27635.7|27675.7|27635.7|27675.7|27635.7|27675.6|27635.6|0
1682044800000|2023-04-21 02:40:00|27675.6|27635.6|27675.7|27635.7|27675.7|27635.7|27675.6|27635.6|0
1682045100000|2023-04-21 02:45:00|27675.6|27635.6|27675.7|27635.7|27681.8|27641.8|27675.6|27635.6|0
1682045400000|2023-04-21 02:50:00|27675.6|27635.6|27669.5|27629.5|27675.7|27635.7|27669.5|27629.5|0
1682045700000|2023-04-21 02:55:00|27669.6|27629.6|27675.7|27635.7|27675.7|27635.7|27669.5|27629.5|0
1682046000000|2023-04-21 03:00:00|27675.8|27635.8|27675.9|27635.9|27675.9|27635.9|27675.7|27635.7|0
1682046300000|2023-04-21 03:05:00|27676|27636|27682.1|27642.1|27682.1|27642.1|27675.9|27635.9|0
1682046600000|2023-04-21 03:10:00|27682.2|27642.2|27682.3|27642.3|27682.3|27642.3|27682.2|27642.2|0
1682046900000|2023-04-21 03:15:00|27682.2|27642.2|27682.2|27642.2|27682.2|27642.2|27682.1|27642.1|0
1682047200000|2023-04-21 03:20:00|27688.2|27648.2|27682.2|27642.2|27688.3|27648.3|27682.1|27642.1|0
1682047500000|2023-04-21 03:25:00|27682.1|27642.1|27675.8|27635.8|27682.2|27642.2|27675.8|27635.8|0
1682047800000|2023-04-21 03:30:00|27675.9|27635.9|27682.1|27642.1|27682.1|27642.1|27675.8|27635.8|0
1682048100000|2023-04-21 03:35:00|27682|27642|27681.9|27641.9|27682|27642|27681.9|27641.9|0
1682048400000|2023-04-21 03:40:00|27682|27642|27681.8|27641.8|27682|27642|27681.8|27641.8|0
1682048700000|2023-04-21 03:45:00|27681.7|27641.7|27682|27642|27682|27642|27681.7|27641.7|0
1682049000000|2023-04-21 03:50:00|27681.9|27641.9|27682|27642|27682|27642|27681.9|27641.9|0
1682049300000|2023-04-21 03:55:00|27682.1|27642.1|27682|27642|27682.1|27642.1|27682|27642|0
1682049600000|2023-04-21 04:00:00|27681.9|27641.9|27675.8|27635.8|27681.9|27641.9|27675.8|27635.8|0
1682050200000|2023-04-21 04:10:00|27675.9|27635.9|27675.7|27635.7|27675.9|27635.9|27675.7|27635.7|0
1682050500000|2023-04-21 04:15:00|27675.8|27635.8|27669.7|27629.7|27675.8|27635.8|27669.6|27629.6|0
1682050800000|2023-04-21 04:20:00|27669.6|27629.6|27663.4|27623.4|27669.6|27629.6|27663.4|27623.4|0
1682051100000|2023-04-21 04:25:00|27663.5|27623.5|27663.3|27623.3|27663.5|27623.5|27663.2|27623.2|0
1682051400000|2023-04-21 04:30:00|27660.3|27620.3|27657.1|27617.1|27660.3|27620.3|27657|27617|0
1682051700000|2023-04-21 04:35:00|27657.2|27617.2|27656.5|27616.5|27663.3|27623.3|27656.4|27616.4|0
1682052000000|2023-04-21 04:40:00|27656.4|27616.4|27662.5|27622.5|27662.6|27622.6|27656.3|27616.3|0
1682052300000|2023-04-21 04:45:00|27662.4|27622.4|27662.5|27622.5|27662.5|27622.5|27656.3|27616.3|0
1682052600000|2023-04-21 04:50:00|27662.4|27622.4|27662.4|27622.4|27662.5|27622.5|27656.3|27616.3|0
1682052900000|2023-04-21 04:55:00|27662.5|27622.5|27656.3|27616.3|27662.5|27622.5|27656.2|27616.2|0
1682053200000|2023-04-21 05:00:00|27656.2|27616.2|27662.5|27622.5|27665.5|27625.5|27656.2|27616.2|0
1682053500000|2023-04-21 05:05:00|27662.6|27622.6|27668.6|27628.6|27668.7|27628.7|27662.5|27622.5|0
1682053800000|2023-04-21 05:10:00|27668.7|27628.7|27668.5|27628.5|27668.7|27628.7|27662.5|27622.5|0
1682054100000|2023-04-21 05:15:00|27668.6|27628.6|27668.7|27628.7|27668.7|27628.7|27668.5|27628.5|0
1682054400000|2023-04-21 05:20:00|27671.7|27631.7|27674.7|27634.7|27674.8|27634.8|27668.6|27628.6|0
1682054700000|2023-04-21 05:25:00|27674.8|27634.8|27674.7|27634.7|27674.8|27634.8|27668.5|27628.5|0
1682055000000|2023-04-21 05:30:00|27674.6|27634.6|27668.6|27628.6|27674.7|27634.7|27668.5|27628.5|0
1682055300000|2023-04-21 05:35:00|27668.5|27628.5|27668.4|27628.4|27668.6|27628.6|27668.4|27628.4|0
1682055600000|2023-04-21 05:40:00|27668.5|27628.5|27674.7|27634.7|27674.7|27634.7|27668.5|27628.5|0
1682055900000|2023-04-21 05:45:00|27674.8|27634.8|27680.9|27640.9|27681|27641|27674.7|27634.7|0
1682056200000|2023-04-21 05:50:00|27686.9|27646.9|27680.8|27640.8|27687|27647|27677.7|27637.7|0
1682056500000|2023-04-21 05:55:00|27674.8|27634.8|27662.4|27622.4|27674.8|27634.8|27662.4|27622.4|0
1682056800000|2023-04-21 06:00:00|27656.3|27616.3|27663.9|27648.9|27676.4|27661.4|27641.4|27616.2|36
1682057100000|2023-04-21 06:05:00|27666.4|27651.4|27671.4|27656.4|27673.9|27658.9|27663.9|27648.9|20
1682057400000|2023-04-21 06:10:00|27668.9|27653.9|27658.9|27643.9|27668.9|27653.9|27651.4|27636.4|31
1682057700000|2023-04-21 06:15:00|27656.4|27641.4|27683.9|27668.9|27683.9|27668.9|27656.4|27641.4|28
1682058000000|2023-04-21 06:20:00|27681.4|27666.4|27671.4|27656.4|27681.4|27666.4|27671.4|27656.4|14
1682058300000|2023-04-21 06:25:00|27668.9|27653.9|27688.9|27673.9|27691.4|27676.4|27661.4|27646.4|72
1682058600000|2023-04-21 06:30:00|27686.4|27671.4|27696.4|27681.4|27701.4|27686.4|27678.9|27663.9|42
1682058900000|2023-04-21 06:35:00|27701.4|27686.4|27673.9|27658.9|27701.4|27686.4|27673.9|27658.9|21
1682059200000|2023-04-21 06:40:00|27676.4|27661.4|27673.9|27658.9|27676.4|27661.4|27671.4|27656.4|2
1682059500000|2023-04-21 06:45:00|27671.4|27656.4|27661.4|27646.4|27676.4|27661.4|27658.9|27643.9|2
1682059800000|2023-04-21 06:50:00|27658.9|27643.9|27668.9|27653.9|27671.4|27656.4|27653.9|27638.9|35
1682060100000|2023-04-21 06:55:00|27666.4|27651.4|27601.4|27586.4|27673.9|27658.9|27581.4|27566.4|424
1682060400000|2023-04-21 07:00:00|27596.4|27581.4|27673.9|27658.9|27686.4|27671.4|27596.4|27581.4|892
1682060700000|2023-04-21 07:05:00|27676.4|27661.4|27686.4|27671.4|27696.4|27681.4|27661.4|27646.4|303
1682061000000|2023-04-21 07:10:00|27688.9|27673.9|27658.9|27643.9|27696.4|27681.4|27656.4|27641.4|174
1682061300000|2023-04-21 07:15:00|27656.4|27641.4|27666.4|27651.4|27686.4|27671.4|27656.4|27641.4|149
1682061600000|2023-04-21 07:20:00|27663.9|27648.9|27616.4|27601.4|27663.9|27648.9|27616.4|27601.4|143
1682061900000|2023-04-21 07:25:00|27613.9|27598.9|27556.4|27541.4|27616.4|27601.4|27553.9|27538.9|256
1682062200000|2023-04-21 07:30:00|27558.9|27543.9|27516.4|27501.4|27558.9|27543.9|27486.4|27471.4|372
1682062500000|2023-04-21 07:35:00|27513.9|27498.9|27521.4|27506.4|27538.9|27523.9|27493.9|27478.9|175
1682062800000|2023-04-21 07:40:00|27523.3|27508.3|27503.3|27488.3|27538.3|27523.3|27503.3|27488.3|116
1682063100000|2023-04-21 07:45:00|27505.8|27490.8|27538.3|27523.3|27538.3|27523.3|27503.3|27488.3|127
1682063400000|2023-04-21 07:50:00|27535.8|27520.8|27578.3|27563.3|27593.3|27578.3|27533.3|27518.3|224
1682063700000|2023-04-21 07:55:00|27575.8|27560.8|27568.3|27553.3|27588.3|27573.3|27563.3|27548.3|144
1682064000000|2023-04-21 08:00:00|27565.8|27550.8|27575.8|27560.8|27593.3|27578.3|27563.3|27548.3|445
1682064300000|2023-04-21 08:05:00|27573.3|27558.3|27570.8|27555.8|27588.3|27573.3|27553.3|27538.3|130
1682064600000|2023-04-21 08:10:00|27568.3|27553.3|27568.3|27553.3|27573.3|27558.3|27558.3|27543.3|59
1682064900000|2023-04-21 08:15:00|27565.8|27550.8|27583.3|27568.3|27585.8|27570.8|27563.3|27548.3|88
1682065200000|2023-04-21 08:20:00|27588.3|27573.3|27608.3|27593.3|27608.3|27593.3|27578.3|27563.3|125
1682065500000|2023-04-21 08:25:00|27613.3|27598.3|27583.3|27568.3|27623.3|27608.3|27583.3|27568.3|230
1682065800000|2023-04-21 08:30:00|27588.3|27573.3|27548.3|27533.3|27593.3|27578.3|27538.3|27523.3|242
1682066100000|2023-04-21 08:35:00|27543.3|27528.3|27548.3|27533.3|27558.3|27543.3|27528.3|27513.3|275
1682066400000|2023-04-21 08:40:00|27543.3|27528.3|27585.8|27570.8|27590.8|27575.8|27540.8|27525.8|104
1682066700000|2023-04-21 08:45:00|27588.3|27573.3|27580.8|27565.8|27593.3|27578.3|27573.3|27558.3|91
1682067000000|2023-04-21 08:50:00|27583.3|27568.3|27605.8|27590.8|27608.3|27593.3|27578.3|27563.3|68
1682067300000|2023-04-21 08:55:00|27603.3|27588.3|27598.3|27583.3|27608.3|27593.3|27598.3|27583.3|87
1682067600000|2023-04-21 09:00:00|27595.8|27580.8|27603.3|27588.3|27623.3|27608.3|27595.8|27580.8|94
1682067900000|2023-04-21 09:05:00|27605.8|27590.8|27618.3|27603.3|27623.3|27608.3|27603.3|27588.3|91
1682068200000|2023-04-21 09:10:00|27613.3|27598.3|27638.3|27623.3|27638.3|27623.3|27613.3|27598.3|97
1682068500000|2023-04-21 09:15:00|27640.8|27625.8|27663.3|27648.3|27663.3|27648.3|27640.8|27625.8|104
1682068800000|2023-04-21 09:20:00|27658.3|27643.3|27693.3|27678.3|27698.3|27683.3|27658.3|27643.3|129
1682069100000|2023-04-21 09:25:00|27698.3|27683.3|27700.8|27685.8|27703.3|27688.3|27688.3|27673.3|101
1682069400000|2023-04-21 09:30:00|27703.3|27688.3|27700.8|27685.8|27723.3|27708.3|27693.3|27678.3|175
1682069700000|2023-04-21 09:35:00|27703.3|27688.3|27718.3|27703.3|27723.3|27708.3|27698.3|27683.3|101
1682070000000|2023-04-21 09:40:00|27715.8|27700.8|27703.3|27688.3|27723.3|27708.3|27698.3|27683.3|44
1682070300000|2023-04-21 09:45:00|27705.8|27690.8|27688.3|27673.3|27713.3|27698.3|27683.3|27668.3|152
1682070600000|2023-04-21 09:50:00|27690.8|27675.8|27660.8|27645.8|27698.3|27683.3|27653.3|27638.3|118
1682070900000|2023-04-21 09:55:00|27658.3|27643.3|27625.8|27610.8|27658.3|27643.3|27613.3|27598.3|147
1682071200000|2023-04-21 10:00:00|27628.3|27613.3|27608.3|27593.3|27628.3|27613.3|27563.3|27548.3|193
1682071500000|2023-04-21 10:05:00|27605.8|27590.8|27613.3|27598.3|27628.3|27613.3|27605.8|27590.8|50
1682071800000|2023-04-21 10:10:00|27610.8|27595.8|27618.3|27603.3|27628.3|27613.3|27603.3|27588.3|63
1682072100000|2023-04-21 10:15:00|27615.8|27600.8|27628.3|27613.3|27633.3|27618.3|27615.8|27600.8|48
1682072400000|2023-04-21 10:20:00|27623.3|27608.3|27618.3|27603.3|27638.3|27623.3|27618.3|27603.3|60
1682072700000|2023-04-21 10:25:00|27615.8|27600.8|27590.8|27575.8|27618.3|27603.3|27580.8|27565.8|76
1682073000000|2023-04-21 10:30:00|27588.3|27573.3|27588.3|27573.3|27598.3|27583.3|27578.3|27563.3|114
1682073300000|2023-04-21 10:35:00|27585.8|27570.8|27603.3|27588.3|27608.3|27593.3|27583.3|27568.3|47
1682073600000|2023-04-21 10:40:00|27605.8|27590.8|27598.3|27583.3|27608.3|27593.3|27588.3|27573.3|64
1682073900000|2023-04-21 10:45:00|27600.8|27585.8|27603.3|27588.3|27613.3|27598.3|27593.3|27578.3|70
1682074200000|2023-04-21 10:50:00|27600.8|27585.8|27585.8|27570.8|27600.8|27585.8|27583.3|27568.3|44
1682074500000|2023-04-21 10:55:00|27588.3|27573.3|27588.3|27573.3|27588.3|27573.3|27575.8|27560.8|71
1682074800000|2023-04-21 11:00:00|27583.3|27568.3|27573.3|27558.3|27588.3|27573.3|27560.8|27545.8|118
1682075100000|2023-04-21 11:05:00|27578.3|27563.3|27565.8|27550.8|27585.8|27570.8|27563.3|27548.3|89
1682075400000|2023-04-21 11:10:00|27563.3|27548.3|27590.8|27575.8|27590.8|27575.8|27563.3|27548.3|65
1682075700000|2023-04-21 11:15:00|27588.3|27573.3|27603.3|27588.3|27608.3|27593.3|27588.3|27573.3|68
1682076000000|2023-04-21 11:20:00|27605.8|27590.8|27603.3|27588.3|27613.3|27598.3|27593.3|27578.3|68
1682076300000|2023-04-21 11:25:00|27598.3|27583.3|27593.3|27578.3|27603.3|27588.3|27588.3|27573.3|50
1682076600000|2023-04-21 11:30:00|27595.8|27580.8|27588.3|27573.3|27603.3|27588.3|27585.8|27570.8|39
1682076900000|2023-04-21 11:35:00|27590.8|27575.8|27605.8|27590.8|27610.8|27595.8|27590.8|27575.8|23
1682077200000|2023-04-21 11:40:00|27603.7|27588.7|27596.2|27581.2|27611.2|27596.2|27588.7|27573.7|42
1682077500000|2023-04-21 11:45:00|27591.2|27576.2|27598.7|27583.7|27601.2|27586.2|27586.2|27571.2|56
1682077800000|2023-04-21 11:50:00|27596.2|27581.2|27586.2|27571.2|27601.2|27586.2|27586.2|27571.2|23
1682078100000|2023-04-21 11:55:00|27588.7|27573.7|27601.2|27586.2|27601.2|27586.2|27586.2|27571.2|28
1682078400000|2023-04-21 12:00:00|27596.2|27581.2|27601.2|27586.2|27606.2|27591.2|27596.2|27581.2|62
1682078700000|2023-04-21 12:05:00|27596.2|27581.2|27611.2|27596.2|27616.2|27601.2|27586.2|27571.2|53
1682079000000|2023-04-21 12:10:00|27613.7|27598.7|27626.2|27611.2|27631.2|27616.2|27611.2|27596.2|86
1682079300000|2023-04-21 12:15:00|27631.2|27616.2|27626.2|27611.2|27631.2|27616.2|27621.2|27606.2|49
1682079600000|2023-04-21 12:20:00|27631.2|27616.2|27636.2|27621.2|27641.2|27626.2|27631.2|27616.2|77
1682079900000|2023-04-21 12:25:00|27633.7|27618.7|27631.2|27616.2|27638.7|27623.7|27626.2|27611.2|55
1682080200000|2023-04-21 12:30:00|27633.7|27618.7|27626.2|27611.2|27633.7|27618.7|27616.2|27601.2|44
1682080500000|2023-04-21 12:35:00|27623.7|27608.7|27631.2|27616.2|27638.7|27623.7|27623.7|27608.7|77
1682080800000|2023-04-21 12:40:00|27633.7|27618.7|27636.2|27621.2|27641.2|27626.2|27631.2|27616.2|46
1682081100000|2023-04-21 12:45:00|27638.7|27623.7|27638.7|27623.7|27646.2|27631.2|27631.2|27616.2|26
1682081400000|2023-04-21 12:50:00|27641.2|27626.2|27651.2|27636.2|27656.2|27641.2|27636.2|27621.2|42
1682081700000|2023-04-21 12:55:00|27653.7|27638.7|27668.7|27653.7|27671.2|27656.2|27653.7|27638.7|47
1682082000000|2023-04-21 13:00:00|27671.2|27656.2|27681.2|27666.2|27681.2|27666.2|27671.2|27656.2|88
1682082300000|2023-04-21 13:05:00|27678.7|27663.7|27676.2|27661.2|27691.2|27676.2|27676.2|27661.2|83
1682082600000|2023-04-21 13:10:00|27673.7|27658.7|27666.2|27651.2|27676.2|27661.2|27661.2|27646.2|70
1682082900000|2023-04-21 13:15:00|27661.2|27646.2|27681.2|27666.2|27686.2|27671.2|27661.2|27646.2|79
1682083200000|2023-04-21 13:20:00|27683.7|27668.7|27686.2|27671.2|27691.2|27676.2|27676.2|27661.2|49
1682083500000|2023-04-21 13:25:00|27688.7|27673.7|27686.2|27671.2|27696.2|27681.2|27683.7|27668.7|54
1682083800000|2023-04-21 13:30:00|27691.2|27676.2|27653.7|27638.7|27691.2|27676.2|27651.2|27636.2|137
1682084100000|2023-04-21 13:35:00|27651.2|27636.2|27636.2|27621.2|27661.2|27646.2|27636.2|27621.2|129
1682084400000|2023-04-21 13:40:00|27638.7|27623.7|27653.7|27638.7|27656.2|27641.2|27636.2|27621.2|107
1682084700000|2023-04-21 13:45:00|27651.2|27636.2|27686.2|27671.2|27691.2|27676.2|27646.2|27631.2|156
1682085000000|2023-04-21 13:50:00|27683.7|27668.7|27656.2|27641.2|27686.2|27671.2|27646.2|27631.2|117
1682085300000|2023-04-21 13:55:00|27653.7|27638.7|27641.2|27626.2|27661.2|27646.2|27631.2|27616.2|93
1682085600000|2023-04-21 14:00:00|27643.7|27628.7|27646.2|27631.2|27651.2|27636.2|27621.2|27606.2|86
1682085900000|2023-04-21 14:05:00|27643.7|27628.7|27681.2|27666.2|27686.2|27671.2|27641.2|27626.2|157
1682086200000|2023-04-21 14:10:00|27680.2|27665.2|27695.2|27680.2|27700.2|27685.2|27670.2|27655.2|112
1682086500000|2023-04-21 14:15:00|27697.7|27682.7|27712.7|27697.7|27715.2|27700.2|27685.2|27670.2|109
1682086800000|2023-04-21 14:20:00|27710.2|27695.2|27735.2|27720.2|27735.2|27720.2|27710.2|27695.2|136
1682087100000|2023-04-21 14:25:00|27740.2|27725.2|27735.2|27720.2|27745.2|27730.2|27730.2|27715.2|128
1682087400000|2023-04-21 14:30:00|27730.2|27715.2|27760.2|27745.2|27760.2|27745.2|27730.2|27715.2|248
1682087700000|2023-04-21 14:35:00|27757.7|27742.7|27740.2|27725.2|27767.7|27752.7|27740.2|27725.2|115
1682088000000|2023-04-21 14:40:00|27737.7|27722.7|27690.2|27675.2|27737.7|27722.7|27685.2|27670.2|194
1682088300000|2023-04-21 14:45:00|27687.7|27672.7|27710.2|27695.2|27710.2|27695.2|27680.2|27665.2|90
1682088600000|2023-04-21 14:50:00|27707.7|27692.7|27702.7|27687.7|27710.2|27695.2|27700.2|27685.2|64
1682088900000|2023-04-21 14:55:00|27705.2|27690.2|27705.2|27690.2|27707.7|27692.7|27690.2|27675.2|52
1682089200000|2023-04-21 15:00:00|27707.7|27692.7|27737.7|27722.7|27740.2|27725.2|27695.2|27680.2|82
1682089500000|2023-04-21 15:05:00|27740.2|27725.2|27720.2|27705.2|27740.2|27725.2|27720.2|27705.2|83
1682089800000|2023-04-21 15:10:00|27717.7|27702.7|27730.2|27715.2|27735.2|27720.2|27712.7|27697.7|105
1682090100000|2023-04-21 15:15:00|27725.2|27710.2|27745.2|27730.2|27745.2|27730.2|27725.2|27710.2|542
1682090400000|2023-04-21 15:20:00|27740.2|27725.2|27735.2|27720.2|27750.2|27735.2|27735.2|27720.2|247
1682090700000|2023-04-21 15:25:00|27730.2|27715.2|27732.7|27717.7|27735.2|27720.2|27720.2|27705.2|271
1682091000000|2023-04-21 15:30:00|27354.7|27339.7|27372.2|27357.2|27377.2|27362.2|27354.7|27339.7|354
1682091300000|2023-04-21 15:35:00|27369.7|27354.7|27369.7|27354.7|27372.2|27357.2|27347.2|27332.2|179
1682091600000|2023-04-21 15:40:00|27367.2|27352.2|27369.7|27354.7|27392.2|27377.2|27367.2|27352.2|59
1682091900000|2023-04-21 15:45:00|27372.2|27357.2|27347.2|27332.2|27387.2|27372.2|27347.2|27332.2|98
1682092200000|2023-04-21 15:50:00|27349.7|27329.7|27364.7|27344.7|27364.7|27344.7|27349.7|27324.7|16
1682092500000|2023-04-21 15:55:00|27369.7|27349.7|27389.7|27369.7|27394.7|27369.7|27364.7|27344.7|20
1682092800000|2023-04-21 16:00:00|27394.7|27364.7|27394.7|27374.7|27399.7|27374.7|27384.7|27364.7|9
1682093100000|2023-04-21 16:05:00|27399.7|27379.7|27389.7|27369.7|27399.7|27379.7|27379.7|27354.7|100
1682093400000|2023-04-21 16:10:00|27394.7|27364.7|27399.7|27374.7|27399.7|27379.7|27384.7|27364.7|12
1682093700000|2023-04-21 16:15:00|27394.7|27379.7|27399.7|27379.7|27399.7|27379.7|27394.7|27369.7|7
1682094000000|2023-04-21 16:20:00|27394.7|27374.7|27394.7|27369.7|27394.7|27374.7|27384.7|27364.7|14
1682094300000|2023-04-21 16:25:00|27389.7|27364.7|27379.7|27359.7|27394.7|27364.7|27374.7|27354.7|9
1682094600000|2023-04-21 16:30:00|27384.7|27354.7|27389.7|27369.7|27389.7|27369.7|27374.7|27354.7|10
1682094900000|2023-04-21 16:35:00|27394.7|27364.7|27389.7|27364.7|27394.7|27369.7|27384.7|27359.7|17
1682095200000|2023-04-21 16:40:00|27384.7|27359.7|27394.7|27369.7|27394.7|27374.7|27379.7|27359.7|3
1682095500000|2023-04-21 16:45:00|27389.7|27374.7|27399.7|27374.7|27399.7|27379.7|27389.7|27369.7|4
1682095800000|2023-04-21 16:50:00|27394.7|27369.7|27394.7|27374.7|27399.7|27379.7|27389.7|27369.7|9
1682096100000|2023-04-21 16:55:00|27399.7|27379.7|27399.7|27374.7|27399.7|27379.7|27394.7|27374.7|16
1682096400000|2023-04-21 17:00:00|27394.7|27379.7|27399.7|27374.7|27404.7|27384.7|27394.7|27374.7|11
1682096700000|2023-04-21 17:05:00|27404.7|27379.7|27404.7|27384.7|27409.7|27389.7|27404.7|27374.7|5
1682097000000|2023-04-21 17:10:00|27409.7|27379.7|27399.7|27374.7|27409.7|27379.7|27394.7|27374.7|13
1682097300000|2023-04-21 17:15:00|27394.7|27379.7|27389.7|27369.7|27399.7|27379.7|27384.7|27364.7|6
1682097600000|2023-04-21 17:20:00|27384.7|27364.7|27394.7|27369.7|27394.7|27374.7|27384.7|27364.7|33
1682097900000|2023-04-21 17:25:00|27399.7|27374.7|27399.7|27374.7|27399.7|27379.7|27389.7|27369.7|1
1682098200000|2023-04-21 17:30:00|27404.7|27379.7|27399.7|27379.7|27404.7|27384.7|27399.7|27379.7|4
1682098500000|2023-04-21 17:35:00|27404.7|27384.7|27409.7|27389.7|27414.7|27389.7|27404.7|27384.7|8
1682098800000|2023-04-21 17:40:00|27414.7|27394.7|27424.7|27404.7|27434.7|27414.7|27409.7|27394.7|76
1682099100000|2023-04-21 17:45:00|27429.7|27409.7|27434.7|27414.7|27434.7|27414.7|27424.7|27404.7|19
1682099400000|2023-04-21 17:50:00|27429.7|27409.7|27429.7|27404.7|27429.7|27414.7|27424.7|27399.7|5
1682099700000|2023-04-21 17:55:00|27424.7|27409.7|27429.7|27409.7|27434.7|27414.7|27419.7|27399.7|6
1682100000000|2023-04-21 18:00:00|27434.7|27414.7|27434.7|27414.7|27444.7|27424.7|27429.7|27409.7|16
1682100300000|2023-04-21 18:05:00|27439.7|27409.7|27429.7|27409.7|27439.7|27414.7|27429.7|27409.7|10
1682100600000|2023-04-21 18:10:00|27434.7|27414.7|27439.7|27419.7|27444.7|27419.7|27434.7|27414.7|4
1682100900000|2023-04-21 18:15:00|27434.7|27414.7|27424.7|27404.7|27439.7|27419.7|27424.7|27404.7|9
1682101200000|2023-04-21 18:20:00|27429.7|27409.7|27424.7|27404.7|27429.7|27409.7|27424.7|27404.7|8
1682101500000|2023-04-21 18:25:00|27419.7|27399.7|27417.2|27402.2|27424.7|27404.7|27417.2|27394.7|6
1682101800000|2023-04-21 18:30:00|27422.2|27407.2|27417.2|27402.2|27424.7|27409.7|27412.2|27397.2|8
1682102100000|2023-04-21 18:35:00|27412.2|27397.2|27414.7|27399.7|27414.7|27399.7|27409.7|27394.7|3
1682102400000|2023-04-21 18:40:00|27412.2|27397.2|27412.2|27397.2|27414.7|27399.7|27412.2|27397.2|3
1682102700000|2023-04-21 18:45:00|27407.2|27392.2|27417.2|27402.2|27417.2|27402.2|27404.7|27389.7|9
1682103000000|2023-04-21 18:50:00|27414.7|27399.7|27407.2|27392.2|27417.2|27402.2|27402.2|27387.2|31
1682103300000|2023-04-21 18:55:00|27409.7|27394.7|27417.2|27402.2|27417.2|27402.2|27407.2|27392.2|4
1682103600000|2023-04-21 19:00:00|27419.7|27404.7|27404.7|27389.7|27419.7|27404.7|27402.2|27387.2|46
1682103900000|2023-04-21 19:05:00|27402.2|27387.2|27399.7|27384.7|27404.7|27389.7|27392.2|27377.2|3
1682104200000|2023-04-21 19:10:00|27402.2|27387.2|27402.2|27387.2|27404.7|27389.7|27397.2|27382.2|4
1682104500000|2023-04-21 19:15:00|27407.2|27392.2|27409.7|27394.7|27409.7|27394.7|27407.2|27392.2|8
1682104800000|2023-04-21 19:20:00|27407.2|27392.2|27409.7|27394.7|27417.2|27402.2|27407.2|27392.2|9
1682105100000|2023-04-21 19:25:00|27412.2|27397.2|27422.2|27407.2|27422.2|27407.2|27409.7|27394.7|63
1682105400000|2023-04-21 19:30:00|27424.7|27409.7|27427.2|27412.2|27437.2|27422.2|27422.2|27407.2|44
1682105700000|2023-04-21 19:35:00|27429.7|27414.7|27424.7|27409.7|27434.7|27419.7|27424.7|27409.7|8
1682106000000|2023-04-21 19:40:00|27427.2|27412.2|27419.7|27404.7|27427.2|27412.2|27414.7|27399.7|8
1682106300000|2023-04-21 19:45:00|27417.2|27402.2|27424.7|27409.7|27429.7|27414.7|27414.7|27399.7|8
1682106600000|2023-04-21 19:50:00|27422.2|27407.2|27407.2|27392.2|27427.2|27412.2|27404.7|27389.7|44
1682106900000|2023-04-21 19:55:00|27414.7|27399.7|27412.2|27397.2|27427.2|27412.2|27412.2|27397.2|38
1682107200000|2023-04-21 20:00:00|27427.5|27387.5|27418.5|27378.5|27427.7|27387.7|27414.6|27374.6|0
1682107500000|2023-04-21 20:05:00|27418.6|27378.6|27420.3|27380.3|27420.3|27380.3|27413.5|27373.5|0
1682107800000|2023-04-21 20:10:00|27420.2|27380.2|27415.3|27375.3|27420.2|27380.2|27411.6|27371.6|0
1682108100000|2023-04-21 20:15:00|27413.4|27373.4|27411.6|27371.6|27415.3|27375.3|27411.6|27371.6|0
1682108400000|2023-04-21 20:20:00|27411.5|27371.5|27410.3|27370.3|27413.4|27373.4|27408.4|27368.4|0
1682108700000|2023-04-21 20:25:00|27408.4|27368.4|27405.3|27365.3|27410.3|27370.3|27403.4|27363.4|0
1682109000000|2023-04-21 20:30:00|27405.9|27365.9|27413.4|27373.4|27413.4|27373.4|27405.3|27365.3|0
1682109300000|2023-04-21 20:35:00|27411.6|27371.6|27408.4|27368.4|27413.4|27373.4|27407.2|27367.2|0
1682109600000|2023-04-21 20:40:00|27408.5|27368.5|27408.7|27368.7|27410.3|27370.3|27408.4|27368.4|0
1682109900000|2023-04-21 20:45:00|27408.6|27368.6|27407.4|27367.4|27408.7|27368.7|27407.4|27367.4|0
1682110200000|2023-04-21 20:50:00|27408.7|27368.7|27408.7|27368.7|27410.5|27370.5|27407.4|27367.4|0
1682110500000|2023-04-21 20:55:00|27408.6|27368.6|27406.8|27366.8|27409.3|27369.3|27403|27363|0
1682110800000|2023-04-21 21:00:00|27406.9|27366.9|27406.9|27366.9|27406.9|27366.9|27406.9|27366.9|0
1682287800000|2023-04-23 22:10:00|27736.9|27696.9|27740|27700|27741.9|27701.9|27733.7|27693.7|0
1682288100000|2023-04-23 22:15:00|27739.9|27699.9|27744.9|27704.9|27744.9|27704.9|27728.6|27688.6|0
1682288400000|2023-04-23 22:20:00|27746.1|27706.1|27725|27685|27746.7|27706.7|27719.9|27679.9|0
1682288700000|2023-04-23 22:25:00|27724.9|27684.9|27723.7|27683.7|27726.9|27686.9|27721.8|27681.8|0
1682289000000|2023-04-23 22:30:00|27721.8|27681.8|27367.7|27327.7|27726.9|27686.9|27335.6|27295.6|0
1682289300000|2023-04-23 22:35:00|27367.8|27327.8|27364.6|27324.6|27369.6|27329.6|27363.3|27323.3|0
1682289600000|2023-04-23 22:40:00|27364.5|27324.5|27363.3|27323.3|27364.6|27324.6|27363.3|27323.3|0
1682289900000|2023-04-23 22:45:00|27362.1|27322.1|27366.6|27326.6|27366.6|27326.6|27361.4|27321.4|0
1682290200000|2023-04-23 22:50:00|27364.7|27324.7|27368.3|27328.3|27373.3|27333.3|27364.7|27324.7|0
1682290500000|2023-04-23 22:55:00|27370.2|27330.2|27370.2|27330.2|27370.2|27330.2|27368.3|27328.3|0
1682290800000|2023-04-23 23:00:00|27372|27332|27373.3|27333.3|27377.1|27337.1|27370.2|27330.2|0
1682291100000|2023-04-23 23:05:00|27372|27332|27374.6|27334.6|27377.1|27337.1|27372|27332|0
1682291400000|2023-04-23 23:10:00|27375.2|27335.2|27375.2|27335.2|27380.2|27340.2|27373.3|27333.3|0
1682291700000|2023-04-23 23:15:00|27375.1|27335.1|27373.3|27333.3|27375.2|27335.2|27373.3|27333.3|0
1682292000000|2023-04-23 23:20:00|27373.4|27333.4|27376.1|27336.1|27377.1|27337.1|27373.4|27333.4|0
1682292300000|2023-04-23 23:25:00|27376|27336|27374.2|27334.2|27376|27336|27372.9|27332.9|0
1682292600000|2023-04-23 23:30:00|27376.1|27336.1|27374.2|27334.2|27376.1|27336.1|27374.2|27334.2|0
1682292900000|2023-04-23 23:35:00|27373.6|27333.6|27369.1|27329.1|27373.6|27333.6|27369.1|27329.1|0
1682293200000|2023-04-23 23:40:00|27367.9|27327.9|27371|27331|27371|27331|27367.9|27327.9|0
1682293500000|2023-04-23 23:45:00|27370.4|27330.4|27376.1|27336.1|27378|27338|27370.4|27330.4|0
1682293800000|2023-04-23 23:50:00|27378|27338|27371|27331|27378|27338|27370.4|27330.4|0
1682294100000|2023-04-23 23:55:00|27370.4|27330.4|27369.1|27329.1|27371|27331|27367.9|27327.9|0
1682294400000|2023-04-24 00:00:00|27367.9|27327.9|27351.5|27311.5|27367.9|27327.9|27341.4|27301.4|0
1682294700000|2023-04-24 00:05:00|27351.4|27311.4|27346.4|27306.4|27351.5|27311.5|27343.3|27303.3|0
1682295000000|2023-04-24 00:10:00|27352.5|27312.5|27358.6|27318.6|27358.6|27318.6|27344.3|27304.3|0
1682295300000|2023-04-24 00:15:00|27356.7|27316.7|27339.5|27299.5|27357.4|27317.4|27339.5|27299.5|0
1682295600000|2023-04-24 00:20:00|27339.6|27299.6|27339.3|27299.3|27339.6|27299.6|27339.3|27299.3|0
1682295900000|2023-04-24 00:25:00|27339.4|27299.4|27339.5|27299.5|27339.5|27299.5|27339.4|27299.4|0
1682296200000|2023-04-24 00:30:00|27336.4|27296.4|27339.6|27299.6|27339.6|27299.6|27333.3|27293.3|0
1682296500000|2023-04-24 00:35:00|27339.5|27299.5|27327|27287|27339.6|27299.6|27327|27287|0
1682296800000|2023-04-24 00:40:00|27327.1|27287.1|27333.4|27293.4|27333.5|27293.5|27327.1|27287.1|0
1682297100000|2023-04-24 00:45:00|27333.3|27293.3|27333.5|27293.5|27333.5|27293.5|27327.2|27287.2|0
1682297400000|2023-04-24 00:50:00|27333.6|27293.6|27339.9|27299.9|27339.9|27299.9|27333.4|27293.4|0
1682297700000|2023-04-24 00:55:00|27339.8|27299.8|27339.9|27299.9|27339.9|27299.9|27339.8|27299.8|0
1682298000000|2023-04-24 01:00:00|27339.8|27299.8|27340.8|27300.8|27340.9|27300.9|27333.7|27293.7|0
1682298300000|2023-04-24 01:05:00|27340.7|27300.7|27346.9|27306.9|27346.9|27306.9|27340.7|27300.7|0
1682298600000|2023-04-24 01:10:00|27347|27307|27347|27307|27347|27307|27346.9|27306.9|0
1682298900000|2023-04-24 01:15:00|27347.1|27307.1|27347|27307|27347.1|27307.1|27346.9|27306.9|0
1682299200000|2023-04-24 01:20:00|27347.1|27307.1|27353.1|27313.1|27353.2|27313.2|27347.1|27307.1|0
1682299500000|2023-04-24 01:25:00|27353|27313|27353.1|27313.1|27353.1|27313.1|27346.8|27306.8|0
1682299800000|2023-04-24 01:30:00|27353|27313|27353.1|27313.1|27359.3|27319.3|27346.8|27306.8|0
1682300100000|2023-04-24 01:35:00|27353.2|27313.2|27359.3|27319.3|27365.5|27325.5|27353.1|27313.1|0
1682300400000|2023-04-24 01:40:00|27356.2|27316.2|27353|27313|27359.3|27319.3|27352.9|27312.9|0
1682300700000|2023-04-24 01:45:00|27353.1|27313.1|27359.2|27319.2|27365.4|27325.4|27353|27313|0
1682301000000|2023-04-24 01:50:00|27356.1|27316.1|27352.9|27312.9|27359.2|27319.2|27352.9|27312.9|0
1682301300000|2023-04-24 01:55:00|27353|27313|27346.6|27306.6|27359.2|27319.2|27346.6|27306.6|0
1682301600000|2023-04-24 02:00:00|27346.5|27306.5|27346.8|27306.8|27346.8|27306.8|27340.4|27300.4|0
1682301900000|2023-04-24 02:05:00|27346.7|27306.7|27346.9|27306.9|27346.9|27306.9|27340.6|27300.6|0
1682302200000|2023-04-24 02:10:00|27346.8|27306.8|27340.7|27300.7|27346.9|27306.9|27340.7|27300.7|0
1682302500000|2023-04-24 02:15:00|27340.6|27300.6|27353.1|27313.1|27353.1|27313.1|27340.6|27300.6|0
1682302800000|2023-04-24 02:20:00|27350|27310|27346.9|27306.9|27350|27310|27346.9|27306.9|0
1682303100000|2023-04-24 02:25:00|27346.8|27306.8|27346.9|27306.9|27347|27307|27346.8|27306.8|0
1682303400000|2023-04-24 02:30:00|27346.8|27306.8|27346.6|27306.6|27346.9|27306.9|27346.6|27306.6|0
1682303700000|2023-04-24 02:35:00|27340.5|27300.5|27340.3|27300.3|27340.5|27300.5|27334|27294|0
1682304000000|2023-04-24 02:40:00|27340.4|27300.4|27334.1|27294.1|27340.4|27300.4|27334.1|27294.1|0
1682304300000|2023-04-24 02:45:00|27334|27294|27334.1|27294.1|27334.2|27294.2|27328|27288|0
1682304600000|2023-04-24 02:50:00|27334|27294|27327.7|27287.7|27334.1|27294.1|27327.7|27287.7|0
1682304900000|2023-04-24 02:55:00|27327.8|27287.8|27334.2|27294.2|27340.4|27300.4|27327.7|27287.7|0
1682305200000|2023-04-24 03:00:00|27131.8|27091.8|27131.9|27091.9|27132|27092|27131.8|27091.8|0
1682305500000|2023-04-24 03:05:00|27132|27092|27138|27098|27138|27098|27131.8|27091.8|0
1682305800000|2023-04-24 03:10:00|27137.9|27097.9|27137.9|27097.9|27138|27098|27137.9|27097.9|0
1682306100000|2023-04-24 03:15:00|27340.4|27300.4|27337.2|27297.2|27340.4|27300.4|27334.1|27294.1|0
1682306400000|2023-04-24 03:20:00|27334.2|27294.2|27340.4|27300.4|27340.4|27300.4|27334.1|27294.1|0
1682306700000|2023-04-24 03:25:00|27340.5|27300.5|27340.4|27300.4|27340.5|27300.5|27340.3|27300.3|0
1682307000000|2023-04-24 03:30:00|27340.3|27300.3|27334|27294|27340.3|27300.3|27334|27294|0
1682307300000|2023-04-24 03:35:00|27334.1|27294.1|27334|27294|27334.1|27294.1|27334|27294|0
1682307600000|2023-04-24 03:40:00|27334.1|27294.1|27334|27294|27334.1|27294.1|27334|27294|0
1682308200000|2023-04-24 03:50:00|27333.9|27293.9|27334|27294|27334|27294|27333.9|27293.9|0
1682308800000|2023-04-24 04:00:00|27334.1|27294.1|27334|27294|27340.2|27300.2|27333.9|27293.9|0
1682309100000|2023-04-24 04:05:00|27333.9|27293.9|27334|27294|27334|27294|27333.8|27293.8|0
1682309400000|2023-04-24 04:10:00|27333.9|27293.9|27334|27294|27334|27294|27333.8|27293.8|0
1682309700000|2023-04-24 04:15:00|27333.9|27293.9|27327.7|27287.7|27334|27294|27327.7|27287.7|0
1682310000000|2023-04-24 04:20:00|27327.8|27287.8|27333.9|27293.9|27334|27294|27327.7|27287.7|0
1682310300000|2023-04-24 04:25:00|27334|27294|27334.1|27294.1|27334.1|27294.1|27333.9|27293.9|0
1682310600000|2023-04-24 04:30:00|27334|27294|27334.4|27294.4|27334.4|27294.4|27334|27294|0
1682310900000|2023-04-24 04:35:00|27334.3|27294.3|27334.2|27294.2|27334.3|27294.3|27328|27288|0
1682311200000|2023-04-24 04:40:00|27328.1|27288.1|27335.1|27295.1|27335.1|27295.1|27328|27288|0
1682311500000|2023-04-24 04:45:00|27332.1|27292.1|27335.2|27295.2|27335.2|27295.2|27329|27289|0
1682311800000|2023-04-24 04:50:00|27335.1|27295.1|27335|27295|27335.1|27295.1|27328.9|27288.9|0
1682312100000|2023-04-24 04:55:00|27335.1|27295.1|27328.8|27288.8|27335.1|27295.1|27328.7|27288.7|0
1682312400000|2023-04-24 05:00:00|27334.9|27294.9|27322.6|27282.6|27334.9|27294.9|27322.6|27282.6|0
1682312700000|2023-04-24 05:05:00|27322.4|27282.4|27316.3|27276.3|27322.5|27282.5|27316.2|27276.2|0
1682313000000|2023-04-24 05:10:00|27316.4|27276.4|27322.7|27282.7|27322.7|27282.7|27316.4|27276.4|0
1682313300000|2023-04-24 05:15:00|27323.5|27283.5|27323.5|27283.5|27323.5|27283.5|27323.4|27283.4|0
1682313600000|2023-04-24 05:20:00|27323.4|27283.4|27323.5|27283.5|27329.6|27289.6|27323.4|27283.4|0
1682313900000|2023-04-24 05:25:00|27326.5|27286.5|27323.5|27283.5|27329.7|27289.7|27323.5|27283.5|0
1682314200000|2023-04-24 05:30:00|27317.4|27277.4|27317.1|27277.1|27317.4|27277.4|27311.1|27271.1|0
1682314500000|2023-04-24 05:35:00|27317.2|27277.2|27311.1|27271.1|27317.4|27277.4|27311.1|27271.1|0
1682314800000|2023-04-24 05:40:00|27305|27265|27304.9|27264.9|27305|27265|27304.7|27264.7|0
1682315100000|2023-04-24 05:45:00|27304.8|27264.8|27304.9|27264.9|27304.9|27264.9|27298.6|27258.6|0
1682315400000|2023-04-24 05:50:00|27305|27265|27311.2|27271.2|27311.2|27271.2|27304.9|27264.9|0
1682315700000|2023-04-24 05:55:00|27311.1|27271.1|27303.6|27263.6|27311.2|27271.2|27298.5|27258.5|0
1682316000000|2023-04-24 06:00:00|27297.5|27257.5|27292.5|27277.5|27318.6|27290|27247.5|27232.5|73
1682316300000|2023-04-24 06:05:00|27290|27275|27280|27265|27302.5|27287.5|27275|27260|45
1682316600000|2023-04-24 06:10:00|27277.5|27262.5|27287.5|27272.5|27287.5|27272.5|27272.5|27257.5|10
1682316900000|2023-04-24 06:15:00|27285|27270|27292.5|27277.5|27302.5|27287.5|27285|27270|34
1682317200000|2023-04-24 06:20:00|27295|27280|27300|27285|27300|27285|27287.5|27272.5|31
1682317500000|2023-04-24 06:25:00|27302.5|27287.5|27312.5|27297.5|27315|27300|27300|27285|25
1682317800000|2023-04-24 06:30:00|27310|27295|27312.5|27297.5|27315|27300|27292.5|27277.5|19
1682318100000|2023-04-24 06:35:00|27315|27300|27315|27300|27317.5|27302.5|27305|27290|26
1682318400000|2023-04-24 06:40:00|27312.5|27297.5|27300|27285|27312.5|27297.5|27295|27280|10
1682318700000|2023-04-24 06:45:00|27297.5|27282.5|27290|27275|27305|27290|27290|27275|30
1682319000000|2023-04-24 06:50:00|27292.5|27277.5|27300|27285|27302.5|27287.5|27290|27275|20
1682319300000|2023-04-24 06:55:00|27302.5|27287.5|27312.5|27297.5|27312.5|27297.5|27295|27280|40
1682319600000|2023-04-24 07:00:00|27310|27295|27352.5|27337.5|27380|27365|27310|27295|789
1682319900000|2023-04-24 07:05:00|27355|27340|27330|27315|27360|27345|27305|27290|382
1682320200000|2023-04-24 07:10:00|27327.5|27312.5|27338.5|27323.5|27338.5|27323.5|27310|27295|152
1682320500000|2023-04-24 07:15:00|27336|27321|27455|27440|27460|27445|27335.5|27320.5|310
1682320800000|2023-04-24 07:20:00|27457.5|27442.5|27500|27485|27500|27485|27450|27435|175
1682321100000|2023-04-24 07:25:00|27497.5|27482.5|27505|27490|27510|27495|27485|27470|136
1682321400000|2023-04-24 07:30:00|27510|27495|27525|27510|27530|27515|27485|27470|313
1682321700000|2023-04-24 07:35:00|27522.5|27507.5|27555|27540|27560|27545|27520|27505|198
1682322000000|2023-04-24 07:40:00|27554.9|27539.9|27559.9|27544.9|27559.9|27544.9|27534.9|27519.9|176
1682322300000|2023-04-24 07:45:00|27562.4|27547.4|27584.9|27569.9|27599.9|27584.9|27559.9|27544.9|323
1682322600000|2023-04-24 07:50:00|27579.9|27564.9|27589.9|27574.9|27597.4|27582.4|27574.9|27559.9|125
1682322900000|2023-04-24 07:55:00|27587.4|27572.4|27579.9|27564.9|27589.9|27574.9|27564.9|27549.9|127
1682323200000|2023-04-24 08:00:00|27584.9|27569.9|27584.9|27569.9|27597.4|27582.4|27577.4|27562.4|137
1682323500000|2023-04-24 08:05:00|27587.4|27572.4|27554.9|27539.9|27587.4|27572.4|27554.9|27539.9|79
1682323800000|2023-04-24 08:10:00|27557.4|27542.4|27529.9|27514.9|27557.4|27542.4|27519.9|27504.9|161
1682324100000|2023-04-24 08:15:00|27534.9|27519.9|27529.9|27514.9|27539.9|27524.9|27517.4|27502.4|79
1682324400000|2023-04-24 08:20:00|27527.4|27512.4|27482.4|27467.4|27529.9|27514.9|27479.9|27464.9|199
1682324700000|2023-04-24 08:25:00|27479.9|27464.9|27504.9|27489.9|27519.9|27504.9|27479.9|27464.9|103
1682325000000|2023-04-24 08:30:00|27502.4|27487.4|27489.9|27474.9|27509.9|27494.9|27484.9|27469.9|64
1682325300000|2023-04-24 08:35:00|27492.4|27477.4|27494.9|27479.9|27509.9|27494.9|27489.9|27474.9|60
1682325600000|2023-04-24 08:40:00|27492.4|27477.4|27482.4|27467.4|27494.9|27479.9|27479.9|27464.9|76
1682325900000|2023-04-24 08:45:00|27479.9|27464.9|27477.4|27462.4|27484.9|27469.9|27464.9|27449.9|76
1682326200000|2023-04-24 08:50:00|27479.9|27464.9|27487.4|27472.4|27489.9|27474.9|27472.4|27457.4|72
1682326500000|2023-04-24 08:55:00|27489.9|27474.9|27464.9|27449.9|27489.9|27474.9|27464.9|27449.9|43
1682326800000|2023-04-24 09:00:00|27467.4|27452.4|27484.9|27469.9|27484.9|27469.9|27464.9|27449.9|87
1682327100000|2023-04-24 09:05:00|27482.4|27467.4|27504.9|27489.9|27504.9|27489.9|27479.9|27464.9|51
1682327400000|2023-04-24 09:10:00|27502.4|27487.4|27509.9|27494.9|27514.9|27499.9|27497.4|27482.4|52
1682327700000|2023-04-24 09:15:00|27512.4|27497.4|27514.9|27499.9|27514.9|27499.9|27499.9|27484.9|51
1682328000000|2023-04-24 09:20:00|27517.4|27502.4|27504.9|27489.9|27524.9|27509.9|27504.9|27489.9|38
1682328300000|2023-04-24 09:25:00|27507.4|27492.4|27504.9|27489.9|27514.9|27499.9|27504.9|27489.9|29
1682328600000|2023-04-24 09:30:00|27502.4|27487.4|27499.9|27484.9|27509.9|27494.9|27494.9|27479.9|55
1682328900000|2023-04-24 09:35:00|27497.4|27482.4|27499.9|27484.9|27504.9|27489.9|27489.9|27474.9|51
1682329200000|2023-04-24 09:40:00|27494.9|27479.9|27499.9|27484.9|27509.9|27494.9|27494.9|27479.9|32
1682329500000|2023-04-24 09:45:00|27502.4|27487.4|27489.9|27474.9|27504.9|27489.9|27484.9|27469.9|51
1682329800000|2023-04-24 09:50:00|27492.4|27477.4|27484.9|27469.9|27494.9|27479.9|27479.9|27464.9|31
1682330100000|2023-04-24 09:55:00|27487.4|27472.4|27484.9|27469.9|27489.9|27474.9|27479.9|27464.9|33
1682330400000|2023-04-24 10:00:00|27479.9|27464.9|27479.9|27464.9|27484.9|27469.9|27472.4|27457.4|65
1682330700000|2023-04-24 10:05:00|27477.4|27462.4|27469.9|27454.9|27484.9|27469.9|27469.9|27454.9|35
1682331000000|2023-04-24 10:10:00|27467.4|27452.4|27474.9|27459.9|27474.9|27459.9|27464.9|27449.9|33
1682331300000|2023-04-24 10:15:00|27469.9|27454.9|27489.9|27474.9|27489.9|27474.9|27469.9|27454.9|46
1682331600000|2023-04-24 10:20:00|27484.9|27469.9|27487.4|27472.4|27489.9|27474.9|27482.4|27467.4|33
1682331900000|2023-04-24 10:25:00|27489.9|27474.9|27477.4|27462.4|27489.9|27474.9|27474.9|27459.9|58
1682332200000|2023-04-24 10:30:00|27474.9|27459.9|27479.9|27464.9|27484.9|27469.9|27474.9|27459.9|42
1682332500000|2023-04-24 10:35:00|27482.4|27467.4|27484.9|27469.9|27489.9|27474.9|27482.4|27467.4|39
1682332800000|2023-04-24 10:40:00|27487.4|27472.4|27492.4|27477.4|27494.9|27479.9|27479.9|27464.9|39
1682333100000|2023-04-24 10:45:00|27494.9|27479.9|27484.9|27469.9|27494.9|27479.9|27484.9|27469.9|18
1682333400000|2023-04-24 10:50:00|27482.4|27467.4|27477.4|27462.4|27482.4|27467.4|27464.9|27449.9|36
1682333700000|2023-04-24 10:55:00|27474.9|27459.9|27489.9|27474.9|27489.9|27474.9|27469.9|27454.9|35
1682334000000|2023-04-24 11:00:00|27492.4|27477.4|27489.9|27474.9|27497.4|27482.4|27484.9|27469.9|84
1682334300000|2023-04-24 11:05:00|27484.9|27469.9|27499.9|27484.9|27499.9|27484.9|27484.9|27469.9|57
1682334600000|2023-04-24 11:10:00|27497.4|27482.4|27497.4|27482.4|27504.9|27489.9|27494.9|27479.9|59
1682334900000|2023-04-24 11:15:00|27494.9|27479.9|27509.9|27494.9|27514.9|27499.9|27494.9|27479.9|44
1682335200000|2023-04-24 11:20:00|27514.9|27499.9|27519.9|27504.9|27519.9|27504.9|27509.9|27494.9|34
1682335500000|2023-04-24 11:25:00|27517.4|27502.4|27519.9|27504.9|27519.9|27504.9|27509.9|27494.9|22
1682335800000|2023-04-24 11:30:00|27524.9|27509.9|27522.4|27507.4|27529.9|27514.9|27519.9|27504.9|32
1682336100000|2023-04-24 11:35:00|27519.9|27504.9|27524.9|27509.9|27524.9|27509.9|27514.9|27499.9|56
1682336400000|2023-04-24 11:40:00|27524.8|27509.8|27524.8|27509.8|27529.8|27514.8|27519.8|27504.8|15
1682336700000|2023-04-24 11:45:00|27522.3|27507.3|27514.8|27499.8|27529.8|27514.8|27514.8|27499.8|14
1682337000000|2023-04-24 11:50:00|27517.3|27502.3|27522.3|27507.3|27529.8|27514.8|27514.8|27499.8|42
1682337300000|2023-04-24 11:55:00|27519.8|27504.8|27529.8|27514.8|27529.8|27514.8|27519.8|27504.8|5
1682337600000|2023-04-24 12:00:00|27532.3|27517.3|27529.8|27514.8|27532.3|27517.3|27524.8|27509.8|41
1682337900000|2023-04-24 12:05:00|27524.8|27509.8|27524.8|27509.8|27529.8|27514.8|27519.8|27504.8|47
1682338200000|2023-04-24 12:10:00|27522.3|27507.3|27504.8|27489.8|27524.8|27509.8|27504.8|27489.8|66
1682338500000|2023-04-24 12:15:00|27509.8|27494.8|27504.8|27489.8|27509.8|27494.8|27499.8|27484.8|41
1682338800000|2023-04-24 12:20:00|27509.8|27494.8|27509.8|27494.8|27514.8|27499.8|27509.8|27494.8|28
1682339100000|2023-04-24 12:25:00|27512.3|27497.3|27502.3|27487.3|27514.8|27499.8|27499.8|27484.8|18
1682339400000|2023-04-24 12:30:00|27499.8|27484.8|27504.8|27489.8|27507.3|27492.3|27499.8|27484.8|23
1682339700000|2023-04-24 12:35:00|27502.3|27487.3|27504.8|27489.8|27509.8|27494.8|27499.8|27484.8|33
1682340000000|2023-04-24 12:40:00|27507.3|27492.3|27514.8|27499.8|27519.8|27504.8|27504.8|27489.8|33
1682340300000|2023-04-24 12:45:00|27512.3|27497.3|27527.3|27512.3|27527.3|27512.3|27509.8|27494.8|38
1682340600000|2023-04-24 12:50:00|27529.8|27514.8|27529.8|27514.8|27534.8|27519.8|27524.8|27509.8|38
1682340900000|2023-04-24 12:55:00|27527.3|27512.3|27524.8|27509.8|27527.3|27512.3|27514.8|27499.8|20
1682341200000|2023-04-24 13:00:00|27519.8|27504.8|27524.8|27509.8|27524.8|27509.8|27509.8|27494.8|39
1682341500000|2023-04-24 13:05:00|27527.3|27512.3|27539.8|27524.8|27539.8|27524.8|27524.8|27509.8|64
1682341800000|2023-04-24 13:10:00|27534.8|27519.8|27534.8|27519.8|27539.8|27524.8|27534.8|27519.8|55
1682342100000|2023-04-24 13:15:00|27532.3|27517.3|27539.8|27524.8|27539.8|27524.8|27529.8|27514.8|29
1682342400000|2023-04-24 13:20:00|27537.3|27522.3|27544.8|27529.8|27544.8|27529.8|27537.3|27522.3|31
1682342700000|2023-04-24 13:25:00|27542.3|27527.3|27544.8|27529.8|27544.8|27529.8|27529.8|27514.8|58
1682343000000|2023-04-24 13:30:00|27549.8|27534.8|27562.3|27547.3|27569.8|27554.8|27544.8|27529.8|148
1682343300000|2023-04-24 13:35:00|27559.8|27544.8|27569.8|27554.8|27574.8|27559.8|27552.3|27537.3|152
1682343600000|2023-04-24 13:40:00|27572.3|27557.3|27579.8|27564.8|27594.8|27579.8|27572.3|27557.3|159
1682343900000|2023-04-24 13:45:00|27582.3|27567.3|27574.8|27559.8|27584.8|27569.8|27567.3|27552.3|90
1682344200000|2023-04-24 13:50:00|27572.3|27557.3|27579.8|27564.8|27579.8|27564.8|27569.8|27554.8|79
1682344500000|2023-04-24 13:55:00|27577.3|27562.3|27569.8|27554.8|27584.8|27569.8|27564.8|27549.8|103
1682344800000|2023-04-24 14:00:00|27574.8|27559.8|27559.8|27544.8|27574.8|27559.8|27544.8|27529.8|135
1682345100000|2023-04-24 14:05:00|27554.8|27539.8|27547.3|27532.3|27554.8|27539.8|27539.8|27524.8|805
1682345400000|2023-04-24 14:10:00|27548.7|27533.7|27556.2|27541.2|27558.7|27543.7|27536.2|27521.2|133
1682345700000|2023-04-24 14:15:00|27558.7|27543.7|27541.2|27526.2|27561.2|27546.2|27531.2|27516.2|95
1682346000000|2023-04-24 14:20:00|27546.2|27531.2|27561.2|27546.2|27561.2|27546.2|27541.2|27526.2|91
1682346300000|2023-04-24 14:25:00|27556.2|27541.2|27566.2|27551.2|27566.2|27551.2|27556.2|27541.2|124
1682346600000|2023-04-24 14:30:00|27568.7|27553.7|27561.2|27546.2|27571.2|27556.2|27561.2|27546.2|124
1682346900000|2023-04-24 14:35:00|27556.2|27541.2|27546.2|27531.2|27561.2|27546.2|27541.2|27526.2|154
1682347200000|2023-04-24 14:40:00|27548.7|27533.7|27536.2|27521.2|27553.7|27538.7|27523.7|27508.7|121
1682347500000|2023-04-24 14:45:00|27531.2|27516.2|27536.2|27521.2|27541.2|27526.2|27526.2|27511.2|87
1682347800000|2023-04-24 14:50:00|27538.7|27523.7|27531.2|27516.2|27541.2|27526.2|27526.2|27511.2|125
1682348100000|2023-04-24 14:55:00|27533.7|27518.7|27531.2|27516.2|27536.2|27521.2|27526.2|27511.2|115
1682348400000|2023-04-24 15:00:00|27526.2|27511.2|27531.2|27516.2|27536.2|27521.2|27521.2|27506.2|109
1682348700000|2023-04-24 15:05:00|27533.7|27518.7|27531.2|27516.2|27536.2|27521.2|27526.2|27511.2|98
1682349000000|2023-04-24 15:10:00|27536.2|27521.2|27541.2|27526.2|27546.2|27531.2|27536.2|27521.2|135
1682349300000|2023-04-24 15:15:00|27536.2|27521.2|27546.2|27531.2|27546.2|27531.2|27531.2|27516.2|183
1682349600000|2023-04-24 15:20:00|27543.7|27528.7|27536.2|27521.2|27546.2|27531.2|27531.2|27516.2|163
1682349900000|2023-04-24 15:25:00|27531.2|27516.2|27541.2|27526.2|27546.2|27531.2|27531.2|27516.2|175
1682350200000|2023-04-24 15:30:00|27546.2|27531.2|27548.7|27533.7|27573.7|27558.7|27543.7|27528.7|563
1682350500000|2023-04-24 15:35:00|27551.2|27536.2|27561.2|27546.2|27571.2|27556.2|27551.2|27536.2|286
1682350800000|2023-04-24 15:40:00|27566.2|27551.2|27566.2|27551.2|27568.7|27553.7|27561.2|27546.2|51
1682351100000|2023-04-24 15:45:00|27571.2|27556.2|27571.2|27556.2|27571.2|27556.2|27571.2|27556.2|1245
1682351400000|2023-04-24 15:50:00|27573.7|27553.7|27563.7|27543.7|27573.7|27553.7|27563.7|27543.7|53
1682351700000|2023-04-24 15:55:00|27558.7|27538.7|27543.7|27523.7|27558.7|27538.7|27538.7|27518.7|83
1682352000000|2023-04-24 16:00:00|27548.7|27528.7|27548.7|27528.7|27548.7|27528.7|27543.7|27523.7|36
1682352300000|2023-04-24 16:05:00|27553.7|27533.7|27538.7|27518.7|27553.7|27533.7|27538.7|27518.7|22
1682352600000|2023-04-24 16:10:00|27533.7|27513.7|27528.7|27508.7|27533.7|27513.7|27523.7|27503.7|45
1682352900000|2023-04-24 16:15:00|27533.7|27513.7|27538.7|27513.7|27538.7|27518.7|27523.7|27498.7|21
1682353200000|2023-04-24 16:20:00|27533.7|27508.7|27533.7|27508.7|27538.7|27513.7|27528.7|27508.7|35
1682353500000|2023-04-24 16:25:00|27538.7|27513.7|27533.7|27513.7|27538.7|27513.7|27533.7|27513.7|3
1682353800000|2023-04-24 16:30:00|27528.7|27508.7|27528.7|27503.7|27528.7|27513.7|27523.7|27503.7|18
1682354100000|2023-04-24 16:35:00|27533.7|27508.7|27543.7|27518.7|27543.7|27523.7|27533.7|27508.7|9
1682354400000|2023-04-24 16:40:00|27538.7|27513.7|27538.7|27518.7|27543.7|27518.7|27538.7|27513.7|2
1682354700000|2023-04-24 16:45:00|27543.7|27523.7|27543.7|27523.7|27543.7|27523.7|27538.7|27523.7|1
1682355000000|2023-04-24 16:50:00|27548.7|27528.7|27543.7|27518.7|27548.7|27528.7|27543.7|27518.7|9
1682355300000|2023-04-24 16:55:00||27523.7||27523.7||27523.7||27518.7|0
1682355600000|2023-04-24 17:00:00|27538.7|27518.7|27543.7|27523.7|27543.7|27523.7|27538.7|27518.7|5
1682355900000|2023-04-24 17:05:00|27538.7|27518.7|27533.7|27513.7|27538.7|27518.7|27533.7|27513.7|21
1682356200000|2023-04-24 17:10:00|27538.7|27518.7|27543.7|27523.7|27543.7|27523.7|27533.7|27513.7|2
1682356500000|2023-04-24 17:15:00|27538.7|27518.7|27543.7|27518.7|27543.7|27518.7|27538.7|27513.7|1
1682356800000|2023-04-24 17:20:00||27523.7||27523.7||27523.7||27518.7|2
1682357100000|2023-04-24 17:25:00|27548.7|27528.7|27548.7|27528.7|27553.7|27528.7|27543.7|27523.7|11
1682357400000|2023-04-24 17:30:00|27553.7|27533.7|27543.7|27523.7|27553.7|27533.7|27543.7|27523.7|7
1682357700000|2023-04-24 17:35:00|27548.7|27528.7|27553.7|27533.7|27553.7|27533.7|27548.7|27523.7|10
1682358000000|2023-04-24 17:40:00|27548.7|27528.7|27548.7|27528.7|27553.7|27533.7|27548.7|27528.7|5
1682358300000|2023-04-24 17:45:00|27543.7|27523.7|27548.7|27528.7|27548.7|27528.7|27543.7|27523.7|7
1682358600000|2023-04-24 17:50:00|27553.7|27533.7|27553.7|27533.7|27553.7|27533.7|27548.7|27528.7|10
1682358900000|2023-04-24 17:55:00|27558.7|27538.7|27553.7|27528.7|27558.7|27538.7|27548.7|27528.7|18
1682359200000|2023-04-24 18:00:00|27548.7|27533.7|27553.7|27533.7|27558.7|27538.7|27548.7|27528.7|16
1682359500000|2023-04-24 18:05:00|27558.7|27528.7|27543.7|27523.7|27558.7|27528.7|27543.7|27523.7|24
1682359800000|2023-04-24 18:10:00|27548.7|27518.7|27543.7|27523.7|27548.7|27528.7|27543.7|27518.7|7
1682360100000|2023-04-24 18:15:00|27548.7|27518.7|27543.7|27518.7|27548.7|27528.7|27543.7|27518.7|15
1682360400000|2023-04-24 18:20:00|27538.7|27513.7|27533.7|27513.7|27538.7|27518.7|27533.7|27513.7|12
1682360700000|2023-04-24 18:25:00|27528.7|27508.7|27536.2|27521.2|27538.7|27521.2|27528.7|27508.7|18
1682361000000|2023-04-24 18:30:00|27533.7|27518.7|27528.7|27513.7|27536.2|27521.2|27523.7|27508.7|5
1682361300000|2023-04-24 18:35:00|27531.2|27516.2|27526.2|27511.2|27536.2|27521.2|27526.2|27511.2|2
1682361600000|2023-04-24 18:40:00|27528.7|27513.7|27528.7|27513.7|27531.2|27516.2|27526.2|27511.2|0
1682361900000|2023-04-24 18:45:00|27526.2|27511.2|27531.2|27516.2|27531.2|27516.2|27526.2|27511.2|7
1682362200000|2023-04-24 18:50:00|27533.7|27518.7|27536.2|27521.2|27538.7|27523.7|27533.7|27518.7|8
1682362500000|2023-04-24 18:55:00|27538.7|27523.7|27538.7|27523.7|27541.2|27526.2|27536.2|27521.2|2
1682362800000|2023-04-24 19:00:00|27541.2|27526.2|27543.7|27528.7|27546.2|27531.2|27541.2|27526.2|7
1682363100000|2023-04-24 19:05:00|27546.2|27531.2|27546.2|27531.2|27546.2|27531.2|27541.2|27526.2|3
1682363400000|2023-04-24 19:10:00|27548.7|27533.7|27551.2|27536.2|27556.2|27541.2|27548.7|27533.7|3
1682363700000|2023-04-24 19:15:00|27548.7|27533.7|27548.7|27533.7|27551.2|27536.2|27543.7|27528.7|4
1682364000000|2023-04-24 19:20:00|27551.2|27536.2|27541.2|27526.2|27551.2|27536.2|27541.2|27526.2|10
1682364300000|2023-04-24 19:25:00|27543.7|27528.7|27551.2|27536.2|27551.2|27536.2|27543.7|27528.7|8
1682364600000|2023-04-24 19:30:00|27553.7|27538.7|27553.7|27538.7|27556.2|27541.2|27551.2|27536.2|3
1682364900000|2023-04-24 19:35:00|27551.2|27536.2|27556.2|27541.2|27556.2|27541.2|27551.2|27536.2|5
1682365200000|2023-04-24 19:40:00|27553.7|27538.7|27558.7|27543.7|27561.2|27546.2|27551.2|27536.2|2
1682365500000|2023-04-24 19:45:00|27561.2|27546.2|27566.2|27551.2|27566.2|27551.2|27561.2|27546.2|10
1682365800000|2023-04-24 19:50:00|27561.2|27546.2|27538.7|27523.7|27563.7|27548.7|27538.7|27523.7|59
1682366100000|2023-04-24 19:55:00|27541.2|27526.2|27541.2|27526.2|27558.7|27543.7|27541.2|27526.2|14
1682366400000|2023-04-24 20:00:00|27566.7|27526.7|27575.7|27535.7|27587.6|27547.6|27566.7|27526.7|0
1682366700000|2023-04-24 20:05:00|27575.8|27535.8|27566.3|27526.3|27577.6|27537.6|27562.5|27522.5|0
1682367000000|2023-04-24 20:10:00|27566.2|27526.2|27570.7|27530.7|27575.7|27535.7|27564.4|27524.4|0
1682367300000|2023-04-24 20:15:00|27572.6|27532.6|27583.9|27543.9|27585.8|27545.8|27572.6|27532.6|0
1682367600000|2023-04-24 20:20:00|27585.8|27545.8|27588.9|27548.9|27588.9|27548.9|27583.9|27543.9|0
1682367900000|2023-04-24 20:25:00|27587.6|27547.6|27585.8|27545.8|27588.9|27548.9|27585.8|27545.8|0
1682368200000|2023-04-24 20:30:00|27584.9|27544.9|27574.8|27534.8|27586.8|27546.8|27574.8|27534.8|0
1682368500000|2023-04-24 20:35:00|27574.9|27534.9|27566.6|27526.6|27576.7|27536.7|27565.4|27525.4|0
1682368800000|2023-04-24 20:40:00|27566.7|27526.7|27565.4|27525.4|27568.5|27528.5|27565.4|27525.4|0
1682369100000|2023-04-24 20:45:00|27566.6|27526.6|27563.5|27523.5|27569.8|27529.8|27563.5|27523.5|0
1682369400000|2023-04-24 20:50:00|27563.4|27523.4|27558.5|27518.5|27563.5|27523.5|27555.3|27515.3|0
1682369700000|2023-04-24 20:55:00|27558.4|27518.4|27558.5|27518.5|27562.9|27522.9|27556.6|27516.6|0
1682370000000|2023-04-24 21:00:00|27558.4|27518.4|27558.7|27518.7|27561.2|27521.2|27557.2|27517.2|0
1682370300000|2023-04-24 21:05:00|27556.2|27516.2|27559.3|27519.3|27563.7|27523.7|27556.2|27516.2|0
1682370600000|2023-04-24 21:10:00|27558.1|27518.1|27559.3|27519.3|27559.3|27519.3|27557.5|27517.5|0
1682370900000|2023-04-24 21:15:00|27559.4|27519.4|27557.5|27517.5|27560|27520|27557.5|27517.5|0
1682371200000|2023-04-24 21:20:00|27557.4|27517.4|27557.5|27517.5|27558.1|27518.1|27556.2|27516.2|0
1682371500000|2023-04-24 21:25:00|27557.4|27517.4|27551.8|27511.8|27557.5|27517.5|27549.3|27509.3|0
1682371800000|2023-04-24 21:30:00|27551.2|27511.2|27549.3|27509.3|27551.2|27511.2|27548.7|27508.7|0
1682372100000|2023-04-24 21:35:00|27548.7|27508.7|27548.7|27508.7|27548.7|27508.7|27548|27508|0
1682372400000|2023-04-24 21:40:00|27548.6|27508.6|27549.9|27509.9|27549.9|27509.9|27548|27508|0
1682372700000|2023-04-24 21:45:00|27550|27510|27553.1|27513.1|27553.1|27513.1|27550|27510|0
1682373000000|2023-04-24 21:50:00|27553|27513|27551.2|27511.2|27553|27513|27549.3|27509.3|0
1682373300000|2023-04-24 21:55:00|27550.5|27510.5|27550.5|27510.5|27550.5|27510.5|27550.5|27510.5|0
1682373600000|2023-04-24 22:00:00|27550.8|27510.8|27556.8|27516.8|27559.4|27519.4|27550.8|27510.8|0
1682373900000|2023-04-24 22:05:00|27556.9|27516.9|27558.7|27518.7|27560.6|27520.6|27555.6|27515.6|0
1682374200000|2023-04-24 22:10:00|27556.8|27516.8|27555.6|27515.6|27556.8|27516.8|27553.7|27513.7|0
1682374500000|2023-04-24 22:15:00|27555.5|27515.5|27550.5|27510.5|27555.5|27515.5|27550.5|27510.5|0
1682374800000|2023-04-24 22:20:00|27550.6|27510.6|27565.6|27525.6|27566.3|27526.3|27550.6|27510.6|0
1682375100000|2023-04-24 22:25:00|27565.7|27525.7|27556.2|27516.2|27566.3|27526.3|27553.7|27513.7|0
1682375400000|2023-04-24 22:30:00|27555.6|27515.6|27558.7|27518.7|27560.6|27520.6|27553.7|27513.7|0
1682375700000|2023-04-24 22:35:00|27558.8|27518.8|27560.6|27520.6|27560.6|27520.6|27558.7|27518.7|0
1682376000000|2023-04-24 22:40:00|27558.7|27518.7|27556.8|27516.8|27558.7|27518.7|27556.8|27516.8|0
1682376300000|2023-04-24 22:45:00|27555.6|27515.6|27553.7|27513.7|27555.6|27515.6|27552.4|27512.4|0
1682376600000|2023-04-24 22:50:00|27553.1|27513.1|27555.6|27515.6|27556.2|27516.2|27552.4|27512.4|0
1682376900000|2023-04-24 22:55:00|27555.5|27515.5|27548.7|27508.7|27555.6|27515.6|27548.7|27508.7|0
1682377200000|2023-04-24 23:00:00|27549.9|27509.9|27552.4|27512.4|27553.7|27513.7|27548.7|27508.7|0
1682377500000|2023-04-24 23:05:00|27551.2|27511.2|27552.4|27512.4|27555.6|27515.6|27550.5|27510.5|0
1682377800000|2023-04-24 23:10:00|27552.5|27512.5|27555.6|27515.6|27556.8|27516.8|27552.4|27512.4|0
1682378100000|2023-04-24 23:15:00|27555.5|27515.5|27548.7|27508.7|27555.6|27515.6|27548.7|27508.7|0
1682378400000|2023-04-24 23:20:00|27550.5|27510.5|27553.7|27513.7|27553.7|27513.7|27547.4|27507.4|0
1682378700000|2023-04-24 23:25:00|27553.6|27513.6|27552.4|27512.4|27553.6|27513.6|27548.7|27508.7|0
1682379000000|2023-04-24 23:30:00|27552.5|27512.5|27560.6|27520.6|27563.8|27523.8|27552.5|27512.5|0
1682379300000|2023-04-24 23:35:00|27558.7|27518.7|27560.6|27520.6|27560.6|27520.6|27556.8|27516.8|0
1682379600000|2023-04-24 23:40:00|27558.7|27518.7|27555.6|27515.6|27558.7|27518.7|27555.6|27515.6|0
1682379900000|2023-04-24 23:45:00|27556.8|27516.8|27556.8|27516.8|27558.7|27518.7|27553.7|27513.7|0
1682380200000|2023-04-24 23:50:00|27556.9|27516.9|27558.7|27518.7|27560.6|27520.6|27556.8|27516.8|0
1682380500000|2023-04-24 23:55:00|27556.8|27516.8|27550.5|27510.5|27556.8|27516.8|27550.5|27510.5|0
1682380800000|2023-04-25 00:00:00|27548.7|27508.7|27563.8|27523.8|27565.6|27525.6|27548.7|27508.7|0
1682381100000|2023-04-25 00:05:00|27563.7|27523.7|27559.4|27519.4|27565.6|27525.6|27558.7|27518.7|0
1682381400000|2023-04-25 00:10:00|27559.3|27519.3|27559.8|27519.8|27561.9|27521.9|27553.7|27513.7|0
1682381700000|2023-04-25 00:15:00|27560.4|27520.4|27546.8|27506.8|27561.7|27521.7|27546.8|27506.8|0
1682382000000|2023-04-25 00:20:00|27546.7|27506.7|27540.6|27500.6|27546.7|27506.7|27540.5|27500.5|0
1682382300000|2023-04-25 00:25:00|27540.5|27500.5|27546.7|27506.7|27546.8|27506.8|27540.5|27500.5|0
1682382600000|2023-04-25 00:30:00|27546.8|27506.8|27546.8|27506.8|27546.9|27506.9|27546.7|27506.7|0
1682382900000|2023-04-25 00:35:00|27546.9|27506.9|27540.6|27500.6|27546.9|27506.9|27540.6|27500.6|0
1682383200000|2023-04-25 00:40:00|27546.7|27506.7|27546.7|27506.7|27546.8|27506.8|27546.7|27506.7|0
1682383500000|2023-04-25 00:45:00|27546.8|27506.8|27546.7|27506.7|27546.8|27506.8|27546.7|27506.7|0
1682383800000|2023-04-25 00:50:00|27546.6|27506.6|27540.6|27500.6|27546.6|27506.6|27540.5|27500.5|0
1682384100000|2023-04-25 00:55:00|27546.7|27506.7|27540.6|27500.6|27546.7|27506.7|27540.5|27500.5|0
1682384400000|2023-04-25 01:00:00|27540.5|27500.5|27546.9|27506.9|27550|27510|27540.5|27500.5|0
1682384700000|2023-04-25 01:05:00|27546.8|27506.8|27547|27507|27547|27507|27546.8|27506.8|0
1682385000000|2023-04-25 01:10:00|27547.1|27507.1|27547.1|27507.1|27547.1|27507.1|27540.8|27500.8|0
1682385300000|2023-04-25 01:15:00|27547|27507|27541|27501|27547.2|27507.2|27541|27501|0
1682385600000|2023-04-25 01:20:00|27547.1|27507.1|27547.1|27507.1|27547.1|27507.1|27540.8|27500.8|0
1682385900000|2023-04-25 01:25:00|27547|27507|27547.2|27507.2|27547.2|27507.2|27547|27507|0
1682386200000|2023-04-25 01:30:00|27547.1|27507.1|27540.9|27500.9|27547.2|27507.2|27540.9|27500.9|0
1682386500000|2023-04-25 01:35:00|27541|27501|27540.9|27500.9|27541|27501|27534.7|27494.7|0
1682386800000|2023-04-25 01:40:00|27537.8|27497.8|27534.6|27494.6|27540.9|27500.9|27534.6|27494.6|0
1682387100000|2023-04-25 01:45:00|27534.5|27494.5|27534.6|27494.6|27534.6|27494.6|27534.5|27494.5|0
1682387400000|2023-04-25 01:50:00|27534.5|27494.5|27528.3|27488.3|27534.5|27494.5|27528.2|27488.2|0
1682387700000|2023-04-25 01:55:00|27528.2|27488.2|27521.9|27481.9|27528.3|27488.3|27521.9|27481.9|0
1682388000000|2023-04-25 02:00:00|27522|27482|27515.6|27475.6|27522|27482|27515.6|27475.6|0
1682388300000|2023-04-25 02:05:00|27515.5|27475.5|27515.7|27475.7|27521.8|27481.8|27515.5|27475.5|0
1682388600000|2023-04-25 02:10:00|27521.8|27481.8|27515.6|27475.6|27521.8|27481.8|27515.6|27475.6|0
1682388900000|2023-04-25 02:15:00|27515.5|27475.5|27515.6|27475.6|27515.6|27475.6|27515.5|27475.5|0
1682389200000|2023-04-25 02:20:00|27515.7|27475.7|27515.7|27475.7|27521.8|27481.8|27515.6|27475.6|0
1682389500000|2023-04-25 02:25:00|27515.6|27475.6|27515.6|27475.6|27515.7|27475.7|27515.6|27475.6|0
1682389800000|2023-04-25 02:30:00|27515.4|27475.4|27515.4|27475.4|27515.4|27475.4|27515.3|27475.3|0
1682390100000|2023-04-25 02:35:00|27515.3|27475.3|27515.3|27475.3|27515.3|27475.3|27515.3|27475.3|0
1682390400000|2023-04-25 02:40:00|27515.2|27475.2|27515.2|27475.2|27515.3|27475.3|27515.2|27475.2|0
1682391000000|2023-04-25 02:50:00|27515.3|27475.3|27515.4|27475.4|27515.4|27475.4|27515.3|27475.3|0
1682391300000|2023-04-25 02:55:00|27515.3|27475.3|27515.3|27475.3|27515.4|27475.4|27515.2|27475.2|0
1682391600000|2023-04-25 03:00:00|27515.2|27475.2|27515.2|27475.2|27515.3|27475.3|27515.2|27475.2|0
1682391900000|2023-04-25 03:05:00|27515.3|27475.3|27515.3|27475.3|27515.3|27475.3|27515.2|27475.2|0
1682392200000|2023-04-25 03:10:00|27515.2|27475.2|27515.3|27475.3|27515.3|27475.3|27515.2|27475.2|0
1682392500000|2023-04-25 03:15:00|27515.4|27475.4|27518.5|27478.5|27521.5|27481.5|27515.4|27475.4|0
1682392800000|2023-04-25 03:20:00|27515.4|27475.4|27521.4|27481.4|27521.6|27481.6|27515.4|27475.4|0
1682393100000|2023-04-25 03:25:00|27521.5|27481.5|27515.3|27475.3|27521.5|27481.5|27515.3|27475.3|0
1682393400000|2023-04-25 03:30:00|27515.2|27475.2|27509.1|27469.1|27515.2|27475.2|27509.1|27469.1|0
1682393700000|2023-04-25 03:35:00|27509|27469|27509|27469|27509|27469|27509|27469|0
1682394000000|2023-04-25 03:40:00|27509.1|27469.1|27509.1|27469.1|27509.1|27469.1|27509.1|27469.1|0
1682394300000|2023-04-25 03:45:00|27509|27469|27502.8|27462.8|27509.1|27469.1|27502.7|27462.7|0
1682394600000|2023-04-25 03:50:00|27502.7|27462.7|27502.7|27462.7|27502.8|27462.8|27502.7|27462.7|0
1682394900000|2023-04-25 03:55:00|27502.6|27462.6|27502.7|27462.7|27502.8|27462.8|27502.6|27462.6|0
1682395200000|2023-04-25 04:00:00|27502.8|27462.8|27502.7|27462.7|27502.8|27462.8|27502.6|27462.6|0
1682395500000|2023-04-25 04:05:00|27502.8|27462.8|27502.6|27462.6|27502.8|27462.8|27502.6|27462.6|0
1682395800000|2023-04-25 04:10:00|27502.7|27462.7|27502.7|27462.7|27508.8|27468.8|27502.7|27462.7|0
1682396100000|2023-04-25 04:15:00|27505.7|27465.7|27502.6|27462.6|27508.8|27468.8|27502.6|27462.6|0
1682396400000|2023-04-25 04:20:00|27496.5|27456.5|27490.2|27450.2|27496.5|27456.5|27490.2|27450.2|0
1682396700000|2023-04-25 04:25:00|27490.3|27450.3|27490.2|27450.2|27490.3|27450.3|27490.2|27450.2|0
1682397000000|2023-04-25 04:30:00|27490.1|27450.1|27490.2|27450.2|27490.2|27450.2|27490.1|27450.1|0
1682397300000|2023-04-25 04:35:00|27490.1|27450.1|27490.2|27450.2|27490.2|27450.2|27490.1|27450.1|0
1682397600000|2023-04-25 04:40:00|27496.3|27456.3|27496.3|27456.3|27496.4|27456.4|27490.1|27450.1|0
1682397900000|2023-04-25 04:45:00|27490.2|27450.2|27496.3|27456.3|27496.3|27456.3|27490.2|27450.2|0
1682398200000|2023-04-25 04:50:00|27496.2|27456.2|27496.3|27456.3|27496.3|27456.3|27496.2|27456.2|0
1682398500000|2023-04-25 04:55:00|27496.2|27456.2|27490.2|27450.2|27496.2|27456.2|27490.1|27450.1|0
1682398800000|2023-04-25 05:00:00|27496.3|27456.3|27490.2|27450.2|27496.4|27456.4|27490.2|27450.2|0
1682399100000|2023-04-25 05:05:00|27490.1|27450.1|27490.1|27450.1|27490.2|27450.2|27490.1|27450.1|0
1682399400000|2023-04-25 05:10:00|27490.2|27450.2|27496.3|27456.3|27496.3|27456.3|27490.2|27450.2|0
1682399700000|2023-04-25 05:15:00|27490.2|27450.2|27490.1|27450.1|27496.3|27456.3|27490.1|27450.1|0
1682400000000|2023-04-25 05:20:00|27490|27450|27483.9|27443.9|27490.1|27450.1|27483.9|27443.9|0
1682400300000|2023-04-25 05:25:00|27483.8|27443.8|27483.8|27443.8|27484|27444|27477.8|27437.8|0
1682400600000|2023-04-25 05:30:00|27483.9|27443.9|27477.8|27437.8|27483.9|27443.9|27477.7|27437.7|0
1682400900000|2023-04-25 05:35:00|27483.9|27443.9|27477.8|27437.8|27484|27444|27477.8|27437.8|0
1682401200000|2023-04-25 05:40:00|27483.9|27443.9|27484|27444|27484|27444|27477.8|27437.8|0
1682401500000|2023-04-25 05:45:00|27484.1|27444.1|27496.4|27456.4|27496.4|27456.4|27484.1|27444.1|0
1682401800000|2023-04-25 05:50:00|27496.5|27456.5|27502.7|27462.7|27502.7|27462.7|27496.4|27456.4|0
1682402100000|2023-04-25 05:55:00|27502.6|27462.6|27502.6|27462.6|27502.7|27462.7|27502.6|27462.6|0
1682402400000|2023-04-25 06:00:00|27496.5|27456.5|27451.2|27436.2|27502.6|27462.6|27443.7|27428.7|60
1682402700000|2023-04-25 06:05:00|27448.7|27433.7|27448.7|27433.7|27456.2|27441.2|27431.2|27416.2|54
1682403000000|2023-04-25 06:10:00|27446.2|27431.2|27441.2|27426.2|27451.2|27436.2|27438.7|27423.7|15
1682403300000|2023-04-25 06:15:00|27436.2|27421.2|27428.7|27413.7|27436.2|27421.2|27421.2|27406.2|52
1682403600000|2023-04-25 06:20:00|27426.2|27411.2|27396.2|27381.2|27431.2|27416.2|27396.2|27381.2|43
1682403900000|2023-04-25 06:25:00|27393.7|27378.7|27411.2|27396.2|27411.2|27396.2|27393.7|27378.7|37
1682404200000|2023-04-25 06:30:00|27413.7|27398.7|27431.2|27416.2|27431.2|27416.2|27411.2|27396.2|27
1682404500000|2023-04-25 06:35:00|27433.7|27418.7|27431.2|27416.2|27441.2|27426.2|27423.7|27408.7|51
1682404800000|2023-04-25 06:40:00|27428.7|27413.7|27428.7|27413.7|27431.2|27416.2|27423.7|27408.7|20
1682405100000|2023-04-25 06:45:00|27426.2|27411.2|27406.2|27391.2|27426.2|27411.2|27396.2|27381.2|59
1682405400000|2023-04-25 06:50:00|27401.2|27386.2|27406.2|27391.2|27408.7|27393.7|27396.2|27381.2|41
1682405700000|2023-04-25 06:55:00|27401.2|27386.2|27418.7|27403.7|27428.7|27413.7|27373.7|27358.7|209
1682406000000|2023-04-25 07:00:00|27423.7|27408.7|27341.2|27326.2|27423.7|27408.7|27301.2|27286.2|788
1682406300000|2023-04-25 07:05:00|27338.7|27323.7|27318.7|27303.7|27373.7|27358.7|27313.7|27298.7|480
1682406600000|2023-04-25 07:10:00|27316.2|27301.2|27308.7|27293.7|27341.2|27326.2|27301.2|27286.2|205
1682406900000|2023-04-25 07:15:00|27306.2|27291.2|27296.2|27281.2|27336.2|27321.2|27266.2|27251.2|298
1682407200000|2023-04-25 07:20:00|27291.2|27276.2|27216.2|27201.2|27291.2|27276.2|27208.7|27193.7|352
1682407500000|2023-04-25 07:25:00|27211.2|27196.2|27186.2|27171.2|27226.2|27211.2|27186.2|27171.2|300
1682407800000|2023-04-25 07:30:00|27188.7|27173.7|27231.2|27216.2|27231.2|27216.2|27161.2|27146.2|440
1682408100000|2023-04-25 07:35:00|27228.7|27213.7|27188.7|27173.7|27231.2|27216.2|27168.7|27153.7|274
1682408400000|2023-04-25 07:40:00|27192.9|27177.9|27215.4|27200.4|27217.9|27202.9|27180.4|27165.4|201
1682408700000|2023-04-25 07:45:00|27212.9|27197.9|27240.4|27225.4|27250.4|27235.4|27195.4|27180.4|182
1682409000000|2023-04-25 07:50:00|27242.9|27227.9|27215.4|27200.4|27242.9|27227.9|27210.4|27195.4|121
1682409300000|2023-04-25 07:55:00|27212.9|27197.9|27240.4|27225.4|27247.9|27232.9|27210.4|27195.4|152
1682409600000|2023-04-25 08:00:00|27245.4|27230.4|27245.4|27230.4|27252.9|27237.9|27220.4|27205.4|157
1682409900000|2023-04-25 08:05:00|27242.9|27227.9|27222.9|27207.9|27252.9|27237.9|27215.4|27200.4|106
1682410200000|2023-04-25 08:10:00|27225.4|27210.4|27210.4|27195.4|27225.4|27210.4|27195.4|27180.4|103
1682410500000|2023-04-25 08:15:00|27207.9|27192.9|27225.4|27210.4|27235.4|27220.4|27195.4|27180.4|62
1682410800000|2023-04-25 08:20:00|27220.4|27205.4|27175.4|27160.4|27225.4|27210.4|27170.4|27155.4|143
1682411100000|2023-04-25 08:25:00|27177.9|27162.9|27205.4|27190.4|27205.4|27190.4|27175.4|27160.4|78
1682411400000|2023-04-25 08:30:00|27202.9|27187.9|27260.4|27245.4|27260.4|27245.4|27200.4|27185.4|73
1682411700000|2023-04-25 08:35:00|27255.4|27240.4|27290.4|27275.4|27290.4|27275.4|27255.4|27240.4|120
1682412000000|2023-04-25 08:40:00|27295.4|27280.4|27282.9|27267.9|27300.4|27285.4|27280.4|27265.4|138
1682412300000|2023-04-25 08:45:00|27280.4|27265.4|27300.4|27285.4|27300.4|27285.4|27270.4|27255.4|106
1682412600000|2023-04-25 08:50:00|27297.9|27282.9|27285.4|27270.4|27300.4|27285.4|27280.4|27265.4|74
1682412900000|2023-04-25 08:55:00|27287.9|27272.9|27285.4|27270.4|27300.4|27285.4|27280.4|27265.4|66
1682413200000|2023-04-25 09:00:00|27280.4|27265.4|27255.4|27240.4|27285.4|27270.4|27250.4|27235.4|98
1682413500000|2023-04-25 09:05:00|27252.9|27237.9|27250.4|27235.4|27265.4|27250.4|27245.4|27230.4|73
1682413800000|2023-04-25 09:10:00|27255.4|27240.4|27275.4|27260.4|27275.4|27260.4|27250.4|27235.4|67
1682414100000|2023-04-25 09:15:00|27272.9|27257.9|27265.4|27250.4|27275.4|27260.4|27260.4|27245.4|55
1682414400000|2023-04-25 09:20:00|27270.4|27255.4|27280.4|27265.4|27282.9|27267.9|27267.9|27252.9|63
1682414700000|2023-04-25 09:25:00|27282.9|27267.9|27265.4|27250.4|27285.4|27270.4|27265.4|27250.4|45
1682415000000|2023-04-25 09:30:00|27267.9|27252.9|27262.9|27247.9|27277.9|27262.9|27255.4|27240.4|96
1682415300000|2023-04-25 09:35:00|27265.4|27250.4|27285.4|27270.4|27295.4|27280.4|27265.4|27250.4|79
1682415600000|2023-04-25 09:40:00|27290.4|27275.4|27280.4|27265.4|27290.4|27275.4|27275.4|27260.4|47
1682415900000|2023-04-25 09:45:00|27285.4|27270.4|27280.4|27265.4|27295.4|27280.4|27280.4|27265.4|43
1682416200000|2023-04-25 09:50:00|27282.9|27267.9|27280.4|27265.4|27295.4|27280.4|27280.4|27265.4|29
1682416500000|2023-04-25 09:55:00|27277.9|27262.9|27300.4|27285.4|27305.4|27290.4|27277.9|27262.9|59
1682416800000|2023-04-25 10:00:00|27302.9|27287.9|27315.4|27300.4|27325.4|27310.4|27300.4|27285.4|91
1682417100000|2023-04-25 10:05:00|27320.4|27305.4|27305.4|27290.4|27325.4|27310.4|27300.4|27285.4|70
1682417400000|2023-04-25 10:10:00|27302.9|27287.9|27300.4|27285.4|27305.4|27290.4|27292.9|27277.9|65
1682417700000|2023-04-25 10:15:00|27302.9|27287.9|27275.4|27260.4|27305.4|27290.4|27275.4|27260.4|62
1682418000000|2023-04-25 10:20:00|27277.9|27262.9|27295.4|27280.4|27295.4|27280.4|27275.4|27260.4|42
1682418300000|2023-04-25 10:25:00|27297.9|27282.9|27287.9|27272.9|27300.4|27285.4|27270.4|27255.4|64
1682418600000|2023-04-25 10:30:00|27285.4|27270.4|27307.9|27292.9|27315.4|27300.4|27285.4|27270.4|55
1682418900000|2023-04-25 10:35:00|27310.4|27295.4|27310.4|27295.4|27322.9|27307.9|27295.4|27280.4|40
1682419200000|2023-04-25 10:40:00|27315.4|27300.4|27300.4|27285.4|27317.9|27302.9|27300.4|27285.4|39
1682419500000|2023-04-25 10:45:00|27302.9|27287.9|27285.4|27270.4|27305.4|27290.4|27280.4|27265.4|16
1682419800000|2023-04-25 10:50:00|27280.4|27265.4|27275.4|27260.4|27285.4|27270.4|27275.4|27260.4|22
1682420100000|2023-04-25 10:55:00|27277.9|27262.9|27290.4|27275.4|27290.4|27275.4|27275.4|27260.4|34
1682420400000|2023-04-25 11:00:00|27287.9|27272.9|27290.4|27275.4|27305.4|27290.4|27285.4|27270.4|38
1682420700000|2023-04-25 11:05:00|27292.9|27277.9|27305.4|27290.4|27315.4|27300.4|27285.4|27270.4|25
1682421000000|2023-04-25 11:10:00|27302.9|27287.9|27310.4|27295.4|27310.4|27295.4|27295.4|27280.4|62
1682421300000|2023-04-25 11:15:00|27307.9|27292.9|27295.4|27280.4|27310.4|27295.4|27292.9|27277.9|49
1682421600000|2023-04-25 11:20:00|27292.9|27277.9|27295.4|27280.4|27300.4|27285.4|27292.9|27277.9|27
1682421900000|2023-04-25 11:25:00|27292.9|27277.9|27300.4|27285.4|27305.4|27290.4|27292.9|27277.9|8
1682422200000|2023-04-25 11:30:00|27305.4|27290.4|27305.4|27290.4|27310.4|27295.4|27300.4|27285.4|26
1682422500000|2023-04-25 11:35:00|27310.4|27295.4|27295.4|27280.4|27312.9|27297.9|27295.4|27280.4|19
1682422800000|2023-04-25 11:40:00|27290.8|27275.8|27260.8|27245.8|27290.8|27275.8|27260.8|27245.8|50
1682423100000|2023-04-25 11:45:00|27265.8|27250.8|27270.8|27255.8|27273.3|27258.3|27263.3|27248.3|42
1682423400000|2023-04-25 11:50:00|27268.3|27253.3|27278.3|27263.3|27283.3|27268.3|27268.3|27253.3|44
1682423700000|2023-04-25 11:55:00|27275.8|27260.8|27290.8|27275.8|27290.8|27275.8|27270.8|27255.8|23
1682424000000|2023-04-25 12:00:00|27295.8|27280.8|27300.8|27285.8|27305.8|27290.8|27285.8|27270.8|39
1682424300000|2023-04-25 12:05:00|27303.3|27288.3|27295.8|27280.8|27305.8|27290.8|27290.8|27275.8|55
1682424600000|2023-04-25 12:10:00|27300.8|27285.8|27305.8|27290.8|27305.8|27290.8|27298.3|27283.3|31
1682424900000|2023-04-25 12:15:00|27300.8|27285.8|27315.8|27300.8|27320.8|27305.8|27300.8|27285.8|68
1682425200000|2023-04-25 12:20:00|27320.8|27305.8|27295.8|27280.8|27320.8|27305.8|27295.8|27280.8|59
1682425500000|2023-04-25 12:25:00|27298.3|27283.3|27310.8|27295.8|27310.8|27295.8|27295.8|27280.8|55
1682425800000|2023-04-25 12:30:00|27308.3|27293.3|27285.8|27270.8|27310.8|27295.8|27285.8|27270.8|63
1682426100000|2023-04-25 12:35:00|27283.3|27268.3|27295.8|27280.8|27300.8|27285.8|27280.8|27265.8|64
1682426400000|2023-04-25 12:40:00|27293.3|27278.3|27275.8|27260.8|27295.8|27280.8|27275.8|27260.8|89
1682426700000|2023-04-25 12:45:00|27278.3|27263.3|27285.8|27270.8|27290.8|27275.8|27278.3|27263.3|69
1682427000000|2023-04-25 12:50:00|27283.3|27268.3|27270.8|27255.8|27285.8|27270.8|27265.8|27250.8|48
1682427300000|2023-04-25 12:55:00|27273.3|27258.3|27270.8|27255.8|27275.8|27260.8|27260.8|27245.8|43
1682427600000|2023-04-25 13:00:00|27273.3|27258.3|27275.8|27260.8|27280.8|27265.8|27270.8|27255.8|37
1682427900000|2023-04-25 13:05:00|27278.3|27263.3|27270.8|27255.8|27280.8|27265.8|27265.8|27250.8|43
1682428200000|2023-04-25 13:10:00|27273.3|27258.3|27268.3|27253.3|27275.8|27260.8|27265.8|27250.8|29
1682428500000|2023-04-25 13:15:00|27265.8|27250.8|27275.8|27260.8|27275.8|27260.8|27255.8|27240.8|68
1682428800000|2023-04-25 13:20:00|27280.8|27265.8|27290.8|27275.8|27290.8|27275.8|27275.8|27260.8|34
1682429100000|2023-04-25 13:25:00|27295.8|27280.8|27295.8|27280.8|27300.8|27285.8|27295.8|27280.8|38
1682429400000|2023-04-25 13:30:00|27300.8|27285.8|27290.8|27275.8|27305.8|27290.8|27290.8|27275.8|61
1682429700000|2023-04-25 13:35:00|27288.3|27273.3|27270.8|27255.8|27290.8|27275.8|27265.8|27250.8|66
1682430000000|2023-04-25 13:40:00|27275.8|27260.8|27265.8|27250.8|27280.8|27265.8|27250.8|27235.8|82
1682430300000|2023-04-25 13:45:00|27263.3|27248.3|27240.8|27225.8|27263.3|27248.3|27223.3|27208.3|144
1682430600000|2023-04-25 13:50:00|27238.3|27223.3|27220.8|27205.8|27240.8|27225.8|27220.8|27205.8|62
1682430900000|2023-04-25 13:55:00|27225.8|27210.8|27233.3|27218.3|27235.8|27220.8|27220.8|27205.8|52
1682431200000|2023-04-25 14:00:00|27230.8|27215.8|27250.8|27235.8|27260.8|27245.8|27230.8|27215.8|129
1682431500000|2023-04-25 14:05:00|27248.3|27233.3|27243.3|27228.3|27265.8|27250.8|27238.3|27223.3|59
1682431800000|2023-04-25 14:10:00|27246|27231|27213.5|27198.5|27246|27231|27208.5|27193.5|152
1682432100000|2023-04-25 14:15:00|27208.5|27193.5|27233.5|27218.5|27238.5|27223.5|27208.5|27193.5|123
1682432400000|2023-04-25 14:20:00|27228.5|27213.5|27213.5|27198.5|27233.5|27218.5|27213.5|27198.5|76
1682432700000|2023-04-25 14:25:00|27216|27201|27223.5|27208.5|27228.5|27213.5|27216|27201|40
1682433000000|2023-04-25 14:30:00|27218.5|27203.5|27218.5|27203.5|27228.5|27213.5|27218.5|27203.5|75
1682433300000|2023-04-25 14:35:00|27213.5|27198.5|27223.5|27208.5|27228.5|27213.5|27213.5|27198.5|85
1682433600000|2023-04-25 14:40:00|27228.5|27213.5|27231|27216|27238.5|27223.5|27228.5|27213.5|87
1682433900000|2023-04-25 14:45:00|27228.5|27213.5|27243.5|27228.5|27243.5|27228.5|27228.5|27213.5|58
1682434200000|2023-04-25 14:50:00|27248.5|27233.5|27263.5|27248.5|27273.5|27258.5|27243.5|27228.5|139
1682434500000|2023-04-25 14:55:00|27266|27251|27273.5|27258.5|27278.5|27263.5|27263.5|27248.5|170
1682434800000|2023-04-25 15:00:00|27278.5|27263.5|27273.5|27258.5|27278.5|27263.5|27263.5|27248.5|84
1682435100000|2023-04-25 15:05:00|27271|27256|27288.5|27273.5|27293.5|27278.5|27268.5|27253.5|76
1682435400000|2023-04-25 15:10:00|27293.5|27278.5|27303.5|27288.5|27303.5|27288.5|27288.5|27273.5|118
1682435700000|2023-04-25 15:15:00|27301|27286|27323.5|27308.5|27323.5|27308.5|27298.5|27283.5|165
1682436000000|2023-04-25 15:20:00|27321|27306|27298.5|27283.5|27321|27306|27298.5|27283.5|200
1682436300000|2023-04-25 15:25:00|27293.5|27278.5|27301|27286|27303.5|27288.5|27288.5|27273.5|219
1682436600000|2023-04-25 15:30:00|27298.5|27283.5|27268.5|27253.5|27303.5|27288.5|27266|27251|456
1682436900000|2023-04-25 15:35:00|27271|27256|27261|27246|27278.5|27263.5|27251|27236|270
1682437200000|2023-04-25 15:40:00|27258.5|27243.5|27263.5|27248.5|27266|27251|27253.5|27238.5|69
1682437500000|2023-04-25 15:45:00|27266|27251|27258.5|27243.5|27268.5|27253.5|27246|27231|92
1682437800000|2023-04-25 15:50:00|27261|27241|27256|27231|27261|27241|27251|27231|14
1682438100000|2023-04-25 15:55:00|27251|27236|27251|27231|27256|27236|27251|27231|25
1682438400000|2023-04-25 16:00:00|27256|27226|27256|27231|27261|27241|27251|27226|26
1682438700000|2023-04-25 16:05:00|27261|27236|27251|27231|27261|27236|27251|27231|9
1682439000000|2023-04-25 16:10:00|27246|27226|27236|27216|27246|27226|27236|27216|35
1682439300000|2023-04-25 16:15:00|27231|27211|27251|27226|27251|27231|27231|27211|29
1682439600000|2023-04-25 16:20:00|27256|27231|27251|27231|27261|27241|27251|27226|57
1682439900000|2023-04-25 16:25:00|27246|27226|27246|27226|27246|27231|27236|27216|43
1682440200000|2023-04-25 16:30:00|27241|27221|27226|27206|27246|27226|27226|27206|24
1682440500000|2023-04-25 16:35:00|27231|27211|27231|27206|27236|27216|27226|27206|13
1682440800000|2023-04-25 16:40:00|27236|27211|27256|27231|27256|27236|27231|27211|15
1682441100000|2023-04-25 16:45:00|27251|27236|27241|27221|27251|27236|27241|27221|10
1682441400000|2023-04-25 16:50:00|27246|27226|27236|27216|27246|27226|27236|27216|11
1682441700000|2023-04-25 16:55:00|27231|27211|27241|27221|27246|27226|27231|27211|7
1682442000000|2023-04-25 17:00:00|27246|27216|27251|27226|27251|27231|27241|27216|12
1682442300000|2023-04-25 17:05:00|27246|27231|27226|27206|27251|27231|27226|27201|10
1682442600000|2023-04-25 17:10:00|27231|27211|27196|27171|27231|27211|27191|27171|28
1682442900000|2023-04-25 17:15:00|27191|27176|27176|27151|27201|27176|27141|27121|121
1682443200000|2023-04-25 17:20:00|27171|27156|27161|27141|27186|27166|27156|27136|63
1682443500000|2023-04-25 17:25:00|27166|27146|27166|27141|27171|27146|27156|27136|26
1682443800000|2023-04-25 17:30:00|27161|27136|27151|27131|27161|27136|27141|27121|34
1682444100000|2023-04-25 17:35:00|27156|27136|27151|27131|27161|27136|27146|27126|11
1682444400000|2023-04-25 17:40:00|27146|27126|27151|27126|27156|27136|27141|27121|11
1682444700000|2023-04-25 17:45:00|27146|27131|27131|27111|27151|27131|27121|27101|46
1682445000000|2023-04-25 17:50:00|27126|27106|27106|27086|27131|27111|27106|27086|42
1682445300000|2023-04-25 17:55:00|27111|27091|27111|27091|27126|27106|27111|27086|2
1682445600000|2023-04-25 18:00:00|27116|27096|27106|27081|27121|27101|27101|27081|27
1682445900000|2023-04-25 18:05:00|27101|27086|27101|27081|27116|27096|27101|27076|14
1682446200000|2023-04-25 18:10:00|27106|27086|27106|27081|27111|27091|27101|27081|7
1682446500000|2023-04-25 18:15:00|27101|27086|27106|27081|27116|27096|27101|27076|13
1682446800000|2023-04-25 18:20:00|27101|27086|27106|27086|27116|27096|27101|27081|4
1682447100000|2023-04-25 18:25:00|27111|27091|27143.5|27128.5|27146|27128.5|27106|27091|38
1682447400000|2023-04-25 18:30:00|27138.5|27123.5|27126|27111|27143.5|27128.5|27126|27111|24
1682447700000|2023-04-25 18:35:00|27128.5|27113.5|27141|27126|27146|27131|27126|27111|21
1682448000000|2023-04-25 18:40:00|27143.5|27128.5|27121|27106|27143.5|27128.5|27116|27101|33
1682448300000|2023-04-25 18:45:00|27118.5|27103.5|27138.5|27123.5|27138.5|27123.5|27118.5|27103.5|11
1682448600000|2023-04-25 18:50:00|27141|27126|27121|27106|27141|27126|27121|27106|8
1682448900000|2023-04-25 18:55:00|27118.5|27103.5|27118.5|27103.5|27121|27106|27116|27101|2
1682449200000|2023-04-25 19:00:00|27116|27101|27116|27101|27131|27116|27113.5|27098.5|25
1682449500000|2023-04-25 19:05:00|27118.5|27103.5|27118.5|27103.5|27128.5|27113.5|27116|27101|35
1682449800000|2023-04-25 19:10:00|27113.5|27098.5|27123.5|27108.5|27126|27111|27113.5|27098.5|12
1682450100000|2023-04-25 19:15:00|27118.5|27103.5|27126|27111|27128.5|27113.5|27118.5|27103.5|20
1682450400000|2023-04-25 19:20:00|27123.5|27108.5|27133.5|27118.5|27136|27121|27123.5|27108.5|8
1682450700000|2023-04-25 19:25:00|27128.5|27113.5|27126|27111|27133.5|27118.5|27118.5|27103.5|23
1682451000000|2023-04-25 19:30:00|27128.5|27113.5|27121|27106|27133.5|27118.5|27121|27106|49
1682451300000|2023-04-25 19:35:00|27118.5|27103.5|27111|27096|27121|27106|27108.5|27093.5|10
1682451600000|2023-04-25 19:40:00|27113.5|27098.5|27096|27081|27113.5|27098.5|27096|27081|46
1682451900000|2023-04-25 19:45:00|27093.5|27078.5|27093.5|27078.5|27108.5|27093.5|27093.5|27078.5|29
1682452200000|2023-04-25 19:50:00|27096|27081|27106|27091|27113.5|27098.5|27093.5|27078.5|70
1682452500000|2023-04-25 19:55:00|27108.5|27093.5|27098.5|27083.5|27108.5|27093.5|27098.5|27083.5|14
1682452800000|2023-04-25 20:00:00|27110.3|27070.3|27159.4|27119.4|27170.7|27130.7|27102.3|27062.3|0
1682453100000|2023-04-25 20:05:00|27160.6|27120.6|27166.3|27126.3|27168.2|27128.2|27151.3|27111.3|0
1682453400000|2023-04-25 20:10:00|27167.5|27127.5|27180|27140|27180|27140|27163.8|27123.8|0
1682453700000|2023-04-25 20:15:00|27178.8|27138.8|27165|27125|27178.8|27138.8|27154.4|27114.4|0
1682454000000|2023-04-25 20:20:00|27165.1|27125.1|27167.5|27127.5|27168.2|27128.2|27164.4|27124.4|0
1682454300000|2023-04-25 20:25:00|27168.1|27128.1|27173.1|27133.1|27175.6|27135.6|27167.5|27127.5|0
1682454600000|2023-04-25 20:30:00|27173.9|27133.9|27175.7|27135.7|27178.2|27138.2|27171.4|27131.4|0
1682454900000|2023-04-25 20:35:00|27176.4|27136.4|27177|27137|27177|27137|27170.1|27130.1|0
1682455200000|2023-04-25 20:40:00|27177.6|27137.6|27178.2|27138.2|27183.2|27143.2|27177|27137|0
1682455500000|2023-04-25 20:45:00|27178.3|27138.3|27178.9|27138.9|27183.2|27143.2|27177|27137|0
1682455800000|2023-04-25 20:50:00|27178.8|27138.8|27181.8|27141.8|27184.3|27144.3|27178.2|27138.2|0
1682456100000|2023-04-25 20:55:00|27181.2|27141.2|27183.1|27143.1|27184.4|27144.4|27178.1|27138.1|0
1682456400000|2023-04-25 21:00:00|27183.7|27143.7|27183.1|27143.1|27184.3|27144.3|27179.3|27139.3|0
1682456700000|2023-04-25 21:05:00|27183.7|27143.7|27186.5|27146.5|27187.1|27147.1|27180|27140|0
1682457000000|2023-04-25 21:10:00|27187.1|27147.1|27187.7|27147.7|27187.7|27147.7|27184|27144|0
1682457300000|2023-04-25 21:15:00|27187.8|27147.8|27189|27149|27192.1|27152.1|27187.7|27147.7|0
1682457600000|2023-04-25 21:20:00|27190.2|27150.2|27189.2|27149.2|27190.5|27150.5|27187.7|27147.7|0
1682457900000|2023-04-25 21:25:00|27189.8|27149.8|27192.3|27152.3|27192.3|27152.3|27188.6|27148.6|0
1682458200000|2023-04-25 21:30:00|27191.7|27151.7|27191.7|27151.7|27191.7|27151.7|27191.7|27151.7|0
1682458500000|2023-04-25 21:35:00|27192.3|27152.3|27193.6|27153.6|27194.2|27154.2|27192.3|27152.3|0
1682458800000|2023-04-25 21:40:00|27193.5|27153.5|27192.3|27152.3|27193.5|27153.5|27191.1|27151.1|0
1682459100000|2023-04-25 21:45:00|27193|27153|27193|27153|27193.6|27153.6|27191.7|27151.7|0
1682459400000|2023-04-25 21:50:00|27193.6|27153.6|27192.3|27152.3|27193.6|27153.6|27191.7|27151.7|0
1682459700000|2023-04-25 21:55:00|27191.7|27151.7|27193|27153|27194.2|27154.2|27191.7|27151.7|0
1682460000000|2023-04-25 22:00:00|27192.9|27152.9|27200.2|27160.2|27201.4|27161.4|27180.8|27140.8|0
1682460300000|2023-04-25 22:05:00|27201.4|27161.4|27212.1|27172.1|27216.5|27176.5|27199.6|27159.6|0
1682460600000|2023-04-25 22:10:00|27212.7|27172.7|27202.7|27162.7|27212.7|27172.7|27195.8|27155.8|0
1682460900000|2023-04-25 22:15:00|27203.3|27163.3|27199.6|27159.6|27212.1|27172.1|27198.3|27158.3|0
1682461200000|2023-04-25 22:20:00|27200.8|27160.8|27196.4|27156.4|27206.4|27166.4|27194.6|27154.6|0
1682461500000|2023-04-25 22:25:00|27196.5|27156.5|27200.2|27160.2|27203.9|27163.9|27195.8|27155.8|0
1682461800000|2023-04-25 22:30:00|27200.3|27160.3|27207.1|27167.1|27207.1|27167.1|27200.2|27160.2|0
1682462100000|2023-04-25 22:35:00|27207|27167|27207.1|27167.1|27208.3|27168.3|27202.7|27162.7|0
1682462400000|2023-04-25 22:40:00|27208.3|27168.3|27209.6|27169.6|27212.1|27172.1|27205.8|27165.8|0
1682462700000|2023-04-25 22:45:00|27209.5|27169.5|27205.2|27165.2|27209.5|27169.5|27203.9|27163.9|0
1682463000000|2023-04-25 22:50:00|27205.1|27165.1|27194.6|27154.6|27206.4|27166.4|27193.3|27153.3|0
1682463300000|2023-04-25 22:55:00|27194.5|27154.5|27194.6|27154.6|27194.6|27154.6|27191.4|27151.4|0
1682463600000|2023-04-25 23:00:00|27194.5|27154.5|27183.3|27143.3|27194.5|27154.5|27180.8|27140.8|0
1682463900000|2023-04-25 23:05:00|27183.9|27143.9|27185.8|27145.8|27188.9|27148.9|27183.9|27143.9|0
1682464200000|2023-04-25 23:10:00|27186.4|27146.4|27190.2|27150.2|27190.2|27150.2|27183.3|27143.3|0
1682464500000|2023-04-25 23:15:00|27191.4|27151.4|27191.4|27151.4|27192.7|27152.7|27188.9|27148.9|0
1682464800000|2023-04-25 23:20:00|27191.5|27151.5|27194.3|27154.3|27195.8|27155.8|27190.2|27150.2|0
1682465100000|2023-04-25 23:25:00|27193.1|27153.1|27188.7|27148.7|27193.1|27153.1|27187.5|27147.5|0
1682465400000|2023-04-25 23:30:00|27190|27150|27196.8|27156.8|27196.8|27156.8|27188.7|27148.7|0
1682465700000|2023-04-25 23:35:00|27195.6|27155.6|27195.6|27155.6|27198.1|27158.1|27194.3|27154.3|0
1682466000000|2023-04-25 23:40:00|27196.8|27156.8|27193.1|27153.1|27196.8|27156.8|27193.1|27153.1|0
1682466300000|2023-04-25 23:45:00|27192.5|27152.5|27195.6|27155.6|27198.1|27158.1|27192.5|27152.5|0
1682466600000|2023-04-25 23:50:00|27194.3|27154.3|27194.3|27154.3|27195.6|27155.6|27193.1|27153.1|0
1682466900000|2023-04-25 23:55:00|27193.7|27153.7|27194.3|27154.3|27196.8|27156.8|27193.1|27153.1|0
1682467200000|2023-04-26 00:00:00|27193.1|27153.1|27173.5|27133.5|27196.8|27156.8|27173.5|27133.5|0
1682467500000|2023-04-26 00:05:00|27173.4|27133.4|27171|27131|27173.5|27133.5|27167.2|27127.2|0
1682467800000|2023-04-26 00:10:00|27172.2|27132.2|27154.1|27114.1|27172.2|27132.2|27152.8|27112.8|0
1682468100000|2023-04-26 00:15:00|27155.3|27115.3|27155.4|27115.4|27161.5|27121.5|27143.2|27103.2|0
1682468400000|2023-04-26 00:20:00|27155.5|27115.5|27167.8|27127.8|27167.8|27127.8|27155.5|27115.5|0
1682468700000|2023-04-26 00:25:00|27164.7|27124.7|27174|27134|27174|27134|27161.7|27121.7|0
1682469000000|2023-04-26 00:30:00|27180.1|27140.1|27180.1|27140.1|27186.2|27146.2|27180.1|27140.1|0
1682469300000|2023-04-26 00:35:00|27186.1|27146.1|27192.3|27152.3|27192.3|27152.3|27180|27140|0
1682469600000|2023-04-26 00:40:00|27192.2|27152.2|27180|27140|27192.3|27152.3|27180|27140|0
1682469900000|2023-04-26 00:45:00|27180.1|27140.1|27186.1|27146.1|27192.3|27152.3|27180.1|27140.1|0
1682470200000|2023-04-26 00:50:00|27186.2|27146.2|27180.2|27140.2|27186.3|27146.3|27180.1|27140.1|0
1682470500000|2023-04-26 00:55:00|27180.1|27140.1|27180.1|27140.1|27180.1|27140.1|27180|27140|0
1682470800000|2023-04-26 01:00:00|27180|27140|27167.9|27127.9|27180.1|27140.1|27167.8|27127.8|0
1682471100000|2023-04-26 01:05:00|27173.9|27133.9|27174|27134|27174|27134|27167.9|27127.9|0
1682471400000|2023-04-26 01:10:00|27174.1|27134.1|27167.9|27127.9|27174.1|27134.1|27167.8|27127.8|0
1682471700000|2023-04-26 01:15:00|27168|27128|27167.9|27127.9|27174|27134|27167.9|27127.9|0
1682472000000|2023-04-26 01:20:00|27161.8|27121.8|27161.8|27121.8|27161.8|27121.8|27161.8|27121.8|0
1682472300000|2023-04-26 01:25:00|27161.9|27121.9|27161.8|27121.8|27168|27128|27161.8|27121.8|0
1682472600000|2023-04-26 01:30:00|27155.8|27115.8|27174.1|27134.1|27174.2|27134.2|27155.7|27115.7|0
1682472900000|2023-04-26 01:35:00|27171.1|27131.1|27168.1|27128.1|27180.3|27140.3|27168|27128|0
1682473200000|2023-04-26 01:40:00|27168|27128|27174.2|27134.2|27174.3|27134.3|27168|27128|0
1682473500000|2023-04-26 01:45:00|27168.2|27128.2|27168.1|27128.1|27174.2|27134.2|27168.1|27128.1|0
1682473800000|2023-04-26 01:50:00|27168.2|27128.2|27168.3|27128.3|27174.2|27134.2|27168.1|27128.1|0
1682474100000|2023-04-26 01:55:00|27174.4|27134.4|27168.3|27128.3|27174.4|27134.4|27168.2|27128.2|0
1682474400000|2023-04-26 02:00:00|27168.2|27128.2|27162.1|27122.1|27168.2|27128.2|27162.1|27122.1|0
1682474700000|2023-04-26 02:05:00|27162|27122|27162.1|27122.1|27168.2|27128.2|27162|27122|0
1682475000000|2023-04-26 02:10:00|27168.2|27128.2|27162.1|27122.1|27168.2|27128.2|27162|27122|0
1682475300000|2023-04-26 02:15:00|27162|27122|27162.1|27122.1|27168.2|27128.2|27162|27122|0
1682475600000|2023-04-26 02:20:00|27162|27122|27155.9|27115.9|27162|27122|27155.9|27115.9|0
1682475900000|2023-04-26 02:25:00|27162|27122|27162.1|27122.1|27162.1|27122.1|27155.9|27115.9|0
1682476200000|2023-04-26 02:30:00|27162|27122|27156|27116|27162.1|27122.1|27155.9|27115.9|0
1682476500000|2023-04-26 02:35:00|27156.1|27116.1|27168.3|27128.3|27168.3|27128.3|27156.1|27116.1|0
1682476800000|2023-04-26 02:40:00|27168.2|27128.2|27162.2|27122.2|27168.2|27128.2|27162.1|27122.1|0
1682477100000|2023-04-26 02:45:00|27162.3|27122.3|27162.3|27122.3|27168.3|27128.3|27162.2|27122.2|0
1682477400000|2023-04-26 02:50:00|27168.3|27128.3|27162.3|27122.3|27168.3|27128.3|27162.2|27122.2|0
1682477700000|2023-04-26 02:55:00|27168.3|27128.3|27174.5|27134.5|27180.6|27140.6|27168.3|27128.3|0
1682478000000|2023-04-26 03:00:00|27174.4|27134.4|27168.4|27128.4|27174.5|27134.5|27168.4|27128.4|0
1682478300000|2023-04-26 03:05:00|27171.4|27131.4|27168.3|27128.3|27171.4|27131.4|27168.3|27128.3|0
1682478600000|2023-04-26 03:10:00|27168.2|27128.2|27162.1|27122.1|27168.2|27128.2|27162.1|27122.1|0
1682478900000|2023-04-26 03:15:00|27162|27122|27168.2|27128.2|27168.2|27128.2|27162|27122|0
1682479200000|2023-04-26 03:20:00|27168.3|27128.3|27174.3|27134.3|27174.3|27134.3|27168.2|27128.2|0
1682479500000|2023-04-26 03:25:00|27174.2|27134.2|27168.2|27128.2|27174.2|27134.2|27168.2|27128.2|0
1682479800000|2023-04-26 03:30:00|27162.1|27122.1|27168.2|27128.2|27168.2|27128.2|27162.1|27122.1|0
1682480100000|2023-04-26 03:35:00|27168.3|27128.3|27168.3|27128.3|27168.3|27128.3|27168.2|27128.2|0
1682480400000|2023-04-26 03:40:00|27168.2|27128.2|27168.2|27128.2|27168.2|27128.2|27162.1|27122.1|0
1682480700000|2023-04-26 03:45:00|27162.1|27122.1|27162.1|27122.1|27162.1|27122.1|27162.1|27122.1|0
1682481300000|2023-04-26 03:55:00|27162|27122|27143.4|27103.4|27162|27122|27143.4|27103.4|0
1682481600000|2023-04-26 04:00:00|27143.5|27103.5|27131.1|27091.1|27143.5|27103.5|27131.1|27091.1|0
1682481900000|2023-04-26 04:05:00|27134.2|27094.2|27131.1|27091.1|27137.2|27097.2|27131|27091|0
1682482200000|2023-04-26 04:10:00|27131|27091|27131|27091|27131|27091|27131|27091|0
1682482500000|2023-04-26 04:15:00|27131.1|27091.1|27131.1|27091.1|27131.1|27091.1|27131|27091|0
1682482800000|2023-04-26 04:20:00|27131|27091|27137.2|27097.2|27137.2|27097.2|27131|27091|0
1682483100000|2023-04-26 04:25:00|27131.1|27091.1|27137.2|27097.2|27137.2|27097.2|27131.1|27091.1|0
1682483400000|2023-04-26 04:30:00|27137.3|27097.3|27143.4|27103.4|27143.4|27103.4|27137.3|27097.3|0
1682483700000|2023-04-26 04:35:00|27143.3|27103.3|27143.3|27103.3|27143.4|27103.4|27143.3|27103.3|0
1682484000000|2023-04-26 04:40:00|27143.4|27103.4|27137.3|27097.3|27143.4|27103.4|27137.2|27097.2|0
1682484300000|2023-04-26 04:45:00|27137.2|27097.2|27143.4|27103.4|27143.4|27103.4|27137.2|27097.2|0
1682484600000|2023-04-26 04:50:00|27149.4|27109.4|27149.4|27109.4|27149.5|27109.5|27149.4|27109.4|0
1682484900000|2023-04-26 04:55:00|27149.5|27109.5|27149.4|27109.4|27149.5|27109.5|27149.4|27109.4|0
1682485200000|2023-04-26 05:00:00|27149.5|27109.5|27155.6|27115.6|27155.6|27115.6|27149.4|27109.4|0
1682485500000|2023-04-26 05:05:00|27158.7|27118.7|27155.6|27115.6|27161.7|27121.7|27155.6|27115.6|0
1682485800000|2023-04-26 05:10:00|27155.7|27115.7|27155.6|27115.6|27161.7|27121.7|27155.6|27115.6|0
1682486100000|2023-04-26 05:15:00|27149.6|27109.6|27143.4|27103.4|27149.6|27109.6|27143.4|27103.4|0
1682486400000|2023-04-26 05:20:00|27137.3|27097.3|27143.5|27103.5|27149.6|27109.6|27137.3|27097.3|0
1682486700000|2023-04-26 05:25:00|27149.6|27109.6|27155.8|27115.8|27155.8|27115.8|27149.6|27109.6|0
1682487000000|2023-04-26 05:30:00|27155.7|27115.7|27155.7|27115.7|27161.8|27121.8|27155.7|27115.7|0
1682487300000|2023-04-26 05:35:00|27155.6|27115.6|27161.8|27121.8|27161.8|27121.8|27155.6|27115.6|0
1682487600000|2023-04-26 05:40:00|27161.9|27121.9|27167.9|27127.9|27168|27128|27161.8|27121.8|0
1682487900000|2023-04-26 05:45:00|27168|27128|27186.4|27146.4|27186.5|27146.5|27167.9|27127.9|0
1682488200000|2023-04-26 05:50:00|27186.3|27146.3|27180.1|27140.1|27189.4|27149.4|27180.1|27140.1|0
1682488500000|2023-04-26 05:55:00|27180.2|27140.2|27177.4|27137.4|27192.4|27152.4|27174.1|27134.1|0
1682488800000|2023-04-26 06:00:00|27183.5|27143.5|27166|27151|27189.5|27163.5|27156|27128.3|88
1682489100000|2023-04-26 06:05:00|27168.5|27153.5|27148.5|27133.5|27173.5|27158.5|27143.5|27128.5|49
1682489400000|2023-04-26 06:10:00|27143.5|27128.5|27133.5|27118.5|27143.5|27128.5|27123.5|27108.5|66
1682489700000|2023-04-26 06:15:00|27128.5|27113.5|27118.5|27103.5|27131|27116|27111|27096|69
1682490000000|2023-04-26 06:20:00|27116|27101|27118.5|27103.5|27128.5|27113.5|27111|27096|70
1682490300000|2023-04-26 06:25:00|27123.5|27108.5|27118.5|27103.5|27123.5|27108.5|27113.5|27098.5|33
1682490600000|2023-04-26 06:30:00|27121|27106|27118.5|27103.5|27121|27106|27108.5|27093.5|58
1682490900000|2023-04-26 06:35:00|27113.5|27098.5|27143.5|27128.5|27143.5|27128.5|27113.5|27098.5|30
1682491200000|2023-04-26 06:40:00|27146|27131|27121|27106|27146|27131|27121|27106|68
1682491500000|2023-04-26 06:45:00|27123.5|27108.5|27123.5|27108.5|27133.5|27118.5|27123.5|27108.5|28
1682491800000|2023-04-26 06:50:00|27121|27106|27128.5|27113.5|27128.5|27113.5|27101|27086|30
1682492100000|2023-04-26 06:55:00|27131|27116|27148.5|27133.5|27148.5|27133.5|27113.5|27098.5|188
1682492400000|2023-04-26 07:00:00|27153.5|27138.5|27093.5|27078.5|27158.5|27143.5|27063.5|27048.5|855
1682492700000|2023-04-26 07:05:00|27098.5|27083.5|27113.5|27098.5|27138.5|27123.5|27098.5|27083.5|371
1682493000000|2023-04-26 07:10:00|27118.5|27103.5|27103.5|27088.5|27168.5|27153.5|27103.5|27088.5|325
1682493300000|2023-04-26 07:15:00|27108.5|27093.5|27113.5|27098.5|27138.5|27123.5|27103.5|27088.5|163
1682493600000|2023-04-26 07:20:00|27108.5|27093.5|27068.5|27053.5|27118.5|27103.5|27063.5|27048.5|351
1682493900000|2023-04-26 07:25:00|27066|27051|27056|27041|27081|27066|27048.5|27033.5|229
1682494200000|2023-04-26 07:30:00|27058.5|27043.5|27028.5|27013.5|27058.5|27043.5|27013.5|26998.5|377
1682494500000|2023-04-26 07:35:00|27033.5|27018.5|26988.5|26973.5|27043.5|27028.5|26988.5|26973.5|321
1682494800000|2023-04-26 07:40:00|26991.8|26976.8|26964.3|26949.3|27016.8|27001.8|26961.8|26946.8|352
1682495100000|2023-04-26 07:45:00|26961.8|26946.8|26926.8|26911.8|26981.8|26966.8|26921.8|26906.8|315
1682495400000|2023-04-26 07:50:00|26921.8|26906.8|26896.8|26881.8|26926.8|26911.8|26886.8|26871.8|331
1682495700000|2023-04-26 07:55:00|26894.3|26879.3|26911.8|26896.8|26921.8|26906.8|26881.8|26866.8|337
1682496000000|2023-04-26 08:00:00|26906.8|26891.8|26891.8|26876.8|26931.8|26916.8|26879.3|26864.3|313
1682496300000|2023-04-26 08:05:00|26889.3|26874.3|26876.8|26861.8|26901.8|26886.8|26861.8|26846.8|242
1682496600000|2023-04-26 08:10:00|26874.3|26859.3|26886.8|26871.8|26896.8|26881.8|26856.8|26841.8|232
1682496900000|2023-04-26 08:15:00|26884.3|26869.3|26946.8|26931.8|26946.8|26931.8|26881.8|26866.8|228
1682497200000|2023-04-26 08:20:00|26951.8|26936.8|26976.8|26961.8|26981.8|26966.8|26931.8|26916.8|173
1682497500000|2023-04-26 08:25:00|26979.3|26964.3|27026.8|27011.8|27031.8|27016.8|26976.8|26961.8|192
1682497800000|2023-04-26 08:30:00|27031.8|27016.8|27056.8|27041.8|27061.8|27046.8|27031.8|27016.8|328
1682498100000|2023-04-26 08:35:00|27059.3|27044.3|27076.8|27061.8|27086.8|27071.8|27056.8|27041.8|219
1682498400000|2023-04-26 08:40:00|27079.3|27064.3|27099.3|27084.3|27101.8|27086.8|27066.8|27051.8|163
1682498700000|2023-04-26 08:45:00|27101.8|27086.8|27111.8|27096.8|27121.8|27106.8|27091.8|27076.8|177
1682499000000|2023-04-26 08:50:00|27116.8|27101.8|27076.8|27061.8|27116.8|27101.8|27066.8|27051.8|134
1682499300000|2023-04-26 08:55:00|27081.8|27066.8|27081.8|27066.8|27101.8|27086.8|27076.8|27061.8|152
1682499600000|2023-04-26 09:00:00|27084.3|27069.3|27086.8|27071.8|27096.8|27081.8|27076.8|27061.8|61
1682499900000|2023-04-26 09:05:00|27084.3|27069.3|27071.8|27056.8|27091.8|27076.8|27061.8|27046.8|66
1682500200000|2023-04-26 09:10:00|27074.3|27059.3|27061.8|27046.8|27081.8|27066.8|27056.8|27041.8|59
1682500500000|2023-04-26 09:15:00|27059.3|27044.3|27091.8|27076.8|27091.8|27076.8|27046.8|27031.8|182
1682500800000|2023-04-26 09:20:00|27089.3|27074.3|27081.8|27066.8|27096.8|27081.8|27076.8|27061.8|85
1682501100000|2023-04-26 09:25:00|27084.3|27069.3|27076.8|27061.8|27096.8|27081.8|27059.3|27044.3|55
1682501400000|2023-04-26 09:30:00|27079.3|27064.3|27084.3|27069.3|27096.8|27081.8|27076.8|27061.8|80
1682501700000|2023-04-26 09:35:00|27081.8|27066.8|27086.8|27071.8|27096.8|27081.8|27081.8|27066.8|30
1682502000000|2023-04-26 09:40:00|27089.3|27074.3|27121.8|27106.8|27129.3|27114.3|27089.3|27074.3|130
1682502300000|2023-04-26 09:45:00|27124.3|27109.3|27101.8|27086.8|27139.3|27124.3|27096.8|27081.8|92
1682502600000|2023-04-26 09:50:00|27096.8|27081.8|27044.3|27029.3|27099.3|27084.3|27036.8|27021.8|133
1682502900000|2023-04-26 09:55:00|27046.8|27031.8|27056.8|27041.8|27071.8|27056.8|27041.8|27026.8|77
1682503200000|2023-04-26 10:00:00|27061.8|27046.8|27096.8|27081.8|27096.8|27081.8|27061.8|27046.8|75
1682503500000|2023-04-26 10:05:00|27099.3|27084.3|27111.8|27096.8|27116.8|27101.8|27091.8|27076.8|45
1682503800000|2023-04-26 10:10:00|27109.3|27094.3|27084.3|27069.3|27114.3|27099.3|27081.8|27066.8|84
1682504100000|2023-04-26 10:15:00|27086.8|27071.8|27076.8|27061.8|27096.8|27081.8|27066.8|27051.8|58
1682504400000|2023-04-26 10:20:00|27079.3|27064.3|27061.8|27046.8|27094.3|27079.3|27061.8|27046.8|45
1682504700000|2023-04-26 10:25:00|27064.3|27049.3|27076.8|27061.8|27081.8|27066.8|27059.3|27044.3|57
1682505000000|2023-04-26 10:30:00|27079.3|27064.3|27056.8|27041.8|27084.3|27069.3|27051.8|27036.8|47
1682505300000|2023-04-26 10:35:00|27059.3|27044.3|27056.8|27041.8|27071.8|27056.8|27056.8|27041.8|64
1682505600000|2023-04-26 10:40:00|27059.3|27044.3|27074.3|27059.3|27076.8|27061.8|27059.3|27044.3|44
1682505900000|2023-04-26 10:45:00|27076.8|27061.8|27094.3|27079.3|27096.8|27081.8|27076.8|27061.8|56
1682506200000|2023-04-26 10:50:00|27096.8|27081.8|27046.8|27031.8|27104.3|27089.3|27046.8|27031.8|164
1682506500000|2023-04-26 10:55:00|27041.8|27026.8|27036.8|27021.8|27049.3|27034.3|27031.8|27016.8|58
1682506800000|2023-04-26 11:00:00|27039.3|27024.3|27029.3|27014.3|27051.8|27036.8|27021.8|27006.8|49
1682507100000|2023-04-26 11:05:00|27031.8|27016.8|27004.3|26989.3|27031.8|27016.8|27004.3|26989.3|44
1682507400000|2023-04-26 11:10:00|27006.8|26991.8|26976.8|26961.8|27016.8|27001.8|26971.8|26956.8|76
1682507700000|2023-04-26 11:15:00|26974.3|26959.3|27024.3|27009.3|27036.8|27021.8|26971.8|26956.8|210
1682508000000|2023-04-26 11:20:00|27026.8|27011.8|27009.3|26994.3|27034.3|27019.3|26991.8|26976.8|64
1682508300000|2023-04-26 11:25:00|27011.8|26996.8|27016.8|27001.8|27031.8|27016.8|27009.3|26994.3|41
1682508600000|2023-04-26 11:30:00|27011.8|26996.8|27021.8|27006.8|27041.8|27026.8|27011.8|26996.8|62
1682508900000|2023-04-26 11:35:00|27024.3|27009.3|27041.8|27026.8|27046.8|27031.8|27021.8|27006.8|61
1682509200000|2023-04-26 11:40:00|27040.8|27025.8|27100.8|27085.8|27120.8|27105.8|27038.3|27023.3|178
1682509500000|2023-04-26 11:45:00|27098.3|27083.3|27045.8|27030.8|27110.8|27095.8|27045.8|27030.8|125
1682509800000|2023-04-26 11:50:00|27043.3|27028.3|27030.8|27015.8|27060.8|27045.8|27028.3|27013.3|40
1682510100000|2023-04-26 11:55:00|27033.3|27018.3|27053.3|27038.3|27055.8|27040.8|27030.8|27015.8|26
1682510400000|2023-04-26 12:00:00|27055.8|27040.8|27045.8|27030.8|27083.3|27068.3|27045.8|27030.8|84
1682510700000|2023-04-26 12:05:00|27048.3|27033.3|27045.8|27030.8|27058.3|27043.3|27040.8|27025.8|31
1682511000000|2023-04-26 12:10:00|27050.8|27035.8|27058.3|27043.3|27060.8|27045.8|27045.8|27030.8|41
1682511300000|2023-04-26 12:15:00|27060.8|27045.8|27045.8|27030.8|27060.8|27045.8|27040.8|27025.8|44
1682511600000|2023-04-26 12:20:00|27050.8|27035.8|27060.8|27045.8|27060.8|27045.8|27038.3|27023.3|66
1682511900000|2023-04-26 12:25:00|27055.8|27040.8|27050.8|27035.8|27060.8|27045.8|27048.3|27033.3|28
1682512200000|2023-04-26 12:30:00|27040.8|27025.8|27050.8|27035.8|27055.8|27040.8|27035.8|27020.8|76
1682512500000|2023-04-26 12:35:00|27053.3|27038.3|27050.8|27035.8|27058.3|27043.3|27035.8|27020.8|99
1682512800000|2023-04-26 12:40:00|27048.3|27033.3|27058.3|27043.3|27063.3|27048.3|27040.8|27025.8|63
1682513100000|2023-04-26 12:45:00|27060.8|27045.8|27060.8|27045.8|27080.8|27065.8|27055.8|27040.8|77
1682513400000|2023-04-26 12:50:00|27058.3|27043.3|27050.8|27035.8|27060.8|27045.8|27045.8|27030.8|32
1682513700000|2023-04-26 12:55:00|27053.3|27038.3|27050.8|27035.8|27060.8|27045.8|27045.8|27030.8|15
1682514000000|2023-04-26 13:00:00|27053.3|27038.3|27060.8|27045.8|27063.3|27048.3|27050.8|27035.8|42
1682514300000|2023-04-26 13:05:00|27058.3|27043.3|27075.8|27060.8|27075.8|27060.8|27055.8|27040.8|38
1682514600000|2023-04-26 13:10:00|27078.3|27063.3|27085.8|27070.8|27090.8|27075.8|27070.8|27055.8|62
1682514900000|2023-04-26 13:15:00|27088.3|27073.3|27055.8|27040.8|27090.8|27075.8|27055.8|27040.8|37
1682515200000|2023-04-26 13:20:00|27053.3|27038.3|27048.3|27033.3|27063.3|27048.3|27025.8|27010.8|345
1682515500000|2023-04-26 13:25:00|27045.8|27030.8|27045.8|27030.8|27053.3|27038.3|27020.8|27005.8|64
1682515800000|2023-04-26 13:30:00|27043.3|27028.3|27045.8|27030.8|27060.8|27045.8|27035.8|27020.8|82
1682516100000|2023-04-26 13:35:00|27043.3|27028.3|27058.3|27043.3|27065.8|27050.8|27038.3|27023.3|61
1682516400000|2023-04-26 13:40:00|27055.8|27040.8|27050.8|27035.8|27060.8|27045.8|27040.8|27025.8|59
1682516700000|2023-04-26 13:45:00|27055.8|27040.8|27050.8|27035.8|27065.8|27050.8|27033.3|27018.3|78
1682517000000|2023-04-26 13:50:00|27045.8|27030.8|27040.8|27025.8|27063.3|27048.3|27030.8|27015.8|93
1682517300000|2023-04-26 13:55:00|27038.3|27023.3|27030.8|27015.8|27040.8|27025.8|27023.3|27008.3|85
1682517600000|2023-04-26 14:00:00|27028.3|27013.3|27008.3|26993.3|27030.8|27015.8|27000.8|26985.8|104
1682517900000|2023-04-26 14:05:00|27005.8|26990.8|27003.3|26988.3|27030.8|27015.8|26988.3|26973.3|111
1682518200000|2023-04-26 14:10:00|27000.4|26985.4|26982.9|26967.9|27010.4|26995.4|26982.9|26967.9|78
1682518500000|2023-04-26 14:15:00|26977.9|26962.9|26937.9|26922.9|26982.9|26967.9|26932.9|26917.9|207
1682518800000|2023-04-26 14:20:00|26935.4|26920.4|26952.9|26937.9|26952.9|26937.9|26927.9|26912.9|127
1682519100000|2023-04-26 14:25:00|26957.9|26942.9|26962.9|26947.9|26962.9|26947.9|26947.9|26932.9|132
1682519400000|2023-04-26 14:30:00|26960.4|26945.4|26980.4|26965.4|26997.9|26982.9|26955.4|26940.4|186
1682519700000|2023-04-26 14:35:00|26977.9|26962.9|26995.4|26980.4|27002.9|26987.9|26977.9|26962.9|110
1682520000000|2023-04-26 14:40:00|26992.9|26977.9|26997.9|26982.9|27015.4|27000.4|26992.9|26977.9|110
1682520300000|2023-04-26 14:45:00|26995.4|26980.4|27010.4|26995.4|27012.9|26997.9|26992.9|26977.9|121
1682520600000|2023-04-26 14:50:00|27007.9|26992.9|27032.9|27017.9|27037.9|27022.9|27005.4|26990.4|112
1682520900000|2023-04-26 14:55:00|27030.4|27015.4|27030.4|27015.4|27037.9|27022.9|27027.9|27012.9|125
1682521200000|2023-04-26 15:00:00|27032.9|27017.9|27027.9|27012.9|27042.9|27027.9|27027.9|27012.9|144
1682521500000|2023-04-26 15:05:00|27032.9|27017.9|27052.9|27037.9|27062.9|27047.9|27027.9|27012.9|188
1682521800000|2023-04-26 15:10:00|27055.4|27040.4|27077.9|27062.9|27077.9|27062.9|27050.4|27035.4|145
1682522100000|2023-04-26 15:15:00|27080.4|27065.4|27092.9|27077.9|27092.9|27077.9|27077.9|27062.9|219
1682522400000|2023-04-26 15:20:00|27087.9|27072.9|27102.9|27087.9|27110.4|27095.4|27087.9|27072.9|268
1682522700000|2023-04-26 15:25:00|27097.9|27082.9|27092.9|27077.9|27097.9|27082.9|27082.9|27067.9|296
1682523000000|2023-04-26 15:30:00|27097.9|27082.9|27112.9|27097.9|27115.4|27100.4|27095.4|27080.4|289
1682523300000|2023-04-26 15:35:00|27115.4|27100.4|27097.9|27082.9|27117.9|27102.9|27082.9|27067.9|199
1682523600000|2023-04-26 15:40:00|27095.4|27080.4|27110.4|27095.4|27112.9|27097.9|27087.9|27072.9|92
1682523900000|2023-04-26 15:45:00|27107.9|27092.9|27112.9|27097.9|27117.9|27102.9|27107.9|27092.9|49
1682524200000|2023-04-26 15:50:00|27115.4|27095.4|27115.4|27095.4|27125.4|27100.4|27110.4|27090.4|25
1682524500000|2023-04-26 15:55:00|27120.4|27100.4|27120.4|27095.4|27125.4|27100.4|27110.4|27090.4|37
1682524800000|2023-04-26 16:00:00|27125.4|27100.4|27140.4|27115.4|27150.4|27125.4|27120.4|27100.4|114
1682525100000|2023-04-26 16:05:00|27135.4|27120.4|27140.4|27120.4|27145.4|27125.4|27135.4|27115.4|16
1682525400000|2023-04-26 16:10:00|27145.4|27125.4|27140.4|27120.4|27145.4|27125.4|27135.4|27115.4|38
1682525700000|2023-04-26 16:15:00|27145.4|27125.4|27140.4|27115.4|27150.4|27130.4|27135.4|27115.4|55
1682526000000|2023-04-26 16:20:00|27135.4|27120.4|27140.4|27120.4|27140.4|27120.4|27130.4|27110.4|22
1682526300000|2023-04-26 16:25:00|27145.4|27125.4|27140.4|27115.4|27145.4|27125.4|27140.4|27115.4|14
1682526600000|2023-04-26 16:30:00|27135.4|27120.4|27125.4|27105.4|27145.4|27120.4|27125.4|27105.4|25
1682526900000|2023-04-26 16:35:00|27120.4|27100.4|27130.4|27110.4|27135.4|27115.4|27115.4|27095.4|35
1682527200000|2023-04-26 16:40:00|27135.4|27115.4|27135.4|27115.4|27135.4|27115.4|27125.4|27105.4|9
1682527500000|2023-04-26 16:45:00|27130.4|27110.4|27130.4|27105.4|27135.4|27115.4|27125.4|27105.4|33
1682527800000|2023-04-26 16:50:00|27125.4|27110.4|27130.4|27110.4|27135.4|27115.4|27120.4|27095.4|18
1682528100000|2023-04-26 16:55:00|27125.4|27105.4|27130.4|27110.4|27135.4|27115.4|27125.4|27105.4|14
1682528400000|2023-04-26 17:00:00|27135.4|27115.4|27140.4|27120.4|27140.4|27120.4|27130.4|27110.4|8
1682528700000|2023-04-26 17:05:00|27135.4|27115.4|27125.4|27105.4|27140.4|27120.4|27120.4|27100.4|18
1682529000000|2023-04-26 17:10:00|27130.4|27100.4|27120.4|27095.4|27130.4|27110.4|27115.4|27095.4|37
1682529300000|2023-04-26 17:15:00|27115.4|27100.4|27110.4|27090.4|27120.4|27100.4|27100.4|27080.4|34
1682529600000|2023-04-26 17:20:00|27105.4|27085.4|27100.4|27080.4|27110.4|27090.4|27100.4|27080.4|7
1682529900000|2023-04-26 17:25:00|27105.4||27105.4||27105.4||27100.4||7
1682530200000|2023-04-26 17:30:00|27110.4|27085.4|27110.4|27090.4|27110.4|27090.4|27100.4|27080.4|8
1682530500000|2023-04-26 17:35:00|27115.4|27085.4|27100.4|27080.4|27115.4|27090.4|27100.4|27080.4|4
1682530800000|2023-04-26 17:40:00|27095.4|27075.4|27095.4|27075.4|27105.4|27080.4|27095.4|27070.4|9
1682531100000|2023-04-26 17:45:00|27090.4|27070.4|27070.4|27050.4|27095.4|27070.4|27070.4|27050.4|18
1682531400000|2023-04-26 17:50:00|27065.4|27045.4|27060.4|27040.4|27065.4|27045.4|27050.4|27030.4|10
1682531700000|2023-04-26 17:55:00|27055.4|27035.4|27050.4|27030.4|27060.4|27040.4|27040.4|27020.4|13
1682532000000|2023-04-26 18:00:00|27055.4|27035.4|27050.4|27025.4|27055.4|27035.4|27045.4|27020.4|18
1682532300000|2023-04-26 18:05:00|27045.4|27020.4|27045.4|27020.4|27045.4|27025.4|27040.4|27020.4|10
1682532600000|2023-04-26 18:10:00|27040.4|27015.4|27045.4|27020.4|27045.4|27025.4|27035.4|27015.4|14
1682532900000|2023-04-26 18:15:00|27040.4|27015.4|27035.4|27015.4|27040.4|27020.4|27030.4|27010.4|10
1682533200000|2023-04-26 18:20:00|27040.4|27010.4|27040.4|27020.4|27045.4|27025.4|27030.4|27005.4|20
1682533500000|2023-04-26 18:25:00|27045.4|27025.4|27037.9|27022.9|27050.4|27030.4|27035.4|27015.4|17
1682533800000|2023-04-26 18:30:00|27035.4|27020.4|27027.9|27012.9|27037.9|27022.9|27027.9|27012.9|30
1682534100000|2023-04-26 18:35:00|27025.4|27010.4|27007.9|26992.9|27027.9|27012.9|27005.4|26990.4|28
1682534400000|2023-04-26 18:40:00|27005.4|26990.4|26997.9|26982.9|27012.9|26997.9|26990.4|26975.4|14
1682534700000|2023-04-26 18:45:00|27000.4|26985.4|26992.9|26977.9|27002.9|26987.9|26987.9|26972.9|32
1682535000000|2023-04-26 18:50:00|26987.9|26972.9|26970.4|26955.4|26992.9|26977.9|26967.9|26952.9|51
1682535300000|2023-04-26 18:55:00|26967.9|26952.9|26970.4|26955.4|26980.4|26965.4|26960.4|26945.4|6
1682535600000|2023-04-26 19:00:00|26967.9|26952.9|26955.4|26940.4|26970.4|26955.4|26955.4|26940.4|15
1682535900000|2023-04-26 19:05:00|26952.9|26937.9|26967.9|26952.9|26975.4|26960.4|26952.9|26937.9|11
1682536200000|2023-04-26 19:10:00|26965.4|26950.4|26990.4|26975.4|26997.9|26982.9|26965.4|26950.4|31
1682536500000|2023-04-26 19:15:00|26987.9|26972.9|26970.4|26955.4|26987.9|26972.9|26965.4|26950.4|14
1682536800000|2023-04-26 19:20:00|26972.9|26957.9|26965.4|26950.4|26977.9|26962.9|26962.9|26947.9|30
1682537100000|2023-04-26 19:25:00|26962.9|26947.9|26967.9|26952.9|26972.9|26957.9|26962.9|26947.9|29
1682537400000|2023-04-26 19:30:00|26962.9|26947.9|26937.9|26922.9|26970.4|26955.4|26937.9|26922.9|73
1682537700000|2023-04-26 19:35:00|26940.4|26925.4|26947.9|26932.9|26947.9|26932.9|26935.4|26920.4|17
1682538000000|2023-04-26 19:40:00|26952.9|26937.9|26950.4|26935.4|26960.4|26945.4|26942.9|26927.9|23
1682538300000|2023-04-26 19:45:00|26947.9|26932.9|26952.9|26937.9|26957.9|26942.9|26940.4|26925.4|26
1682538600000|2023-04-26 19:50:00|26947.9|26932.9|26970.4|26955.4|26972.9|26957.9|26942.9|26927.9|68
1682538900000|2023-04-26 19:55:00|26972.9|26957.9|26950.4|26935.4|26987.9|26972.9|26950.4|26935.4|34
1682539200000|2023-04-26 20:00:00|26988.9|26948.9|26986.6|26946.6|26992.9|26952.9|26979.7|26939.7|0
1682539500000|2023-04-26 20:05:00|26986.7|26946.7|26991.6|26951.6|26996|26956|26984.7|26944.7|0
1682539800000|2023-04-26 20:10:00|26991.7|26951.7|27011|26971|27031|26991|26990.4|26950.4|0
1682540100000|2023-04-26 20:15:00|27010.4|26970.4|27014.3|26974.3|27016.2|26976.2|27003.7|26963.7|0
1682540400000|2023-04-26 20:20:00|27013.1|26973.1|27018.7|26978.7|27021.2|26981.2|27013.1|26973.1|0
1682540700000|2023-04-26 20:25:00|27020|26980|27020.8|26980.8|27026.8|26986.8|27017.7|26977.7|0
1682541000000|2023-04-26 20:30:00|27020.7|26980.7|27016.8|26976.8|27022|26982|27015.2|26975.2|0
1682541300000|2023-04-26 20:35:00|27016.2|26976.2|27018.1|26978.1|27018.1|26978.1|27014.9|26974.9|0
1682541600000|2023-04-26 20:40:00|27018.7|26978.7|27021.8|26981.8|27023.1|26983.1|27016.8|26976.8|0
1682541900000|2023-04-26 20:45:00|27023.1|26983.1|27019.3|26979.3|27023.7|26983.7|27018.1|26978.1|0
1682542200000|2023-04-26 20:50:00|27018.1|26978.1|27016.2|26976.2|27019.3|26979.3|27016.2|26976.2|0
1682542500000|2023-04-26 20:55:00|27016.1|26976.1|27019.3|26979.3|27019.9|26979.9|27014.9|26974.9|0
1682542800000|2023-04-26 21:00:00|27018.1|26978.1|27018.1|26978.1|27018.7|26978.7|27017.4|26977.4|0
1682543100000|2023-04-26 21:05:00|27018.7|26978.7|27028.1|26988.1|27028.1|26988.1|27018.7|26978.7|0
1682543400000|2023-04-26 21:10:00|27028|26988|27026.2|26986.2|27028.1|26988.1|27024.9|26984.9|0
1682543700000|2023-04-26 21:15:00|27025.6|26985.6|27024.9|26984.9|27028.1|26988.1|27024.9|26984.9|0
1682544000000|2023-04-26 21:20:00|27024.3|26984.3|27021.8|26981.8|27024.9|26984.9|27021.8|26981.8|0
1682544300000|2023-04-26 21:25:00|27020.6|26980.6|27022.4|26982.4|27023.7|26983.7|27020.6|26980.6|0
1682544600000|2023-04-26 21:30:00|27022.5|26982.5|27023.7|26983.7|27024.9|26984.9|27022.4|26982.4|0
1682544900000|2023-04-26 21:35:00|27024.3|26984.3|27022.4|26982.4|27024.3|26984.3|27022.4|26982.4|0
1682545200000|2023-04-26 21:40:00|27022.5|26982.5|27024.9|26984.9|27024.9|26984.9|27021.8|26981.8|0
1682545500000|2023-04-26 21:45:00|27024.3|26984.3|27023.4|26983.4|27026.5|26986.5|27022.8|26982.8|0
1682545800000|2023-04-26 21:50:00|27024|26984|27028.4|26988.4|27028.4|26988.4|27022.8|26982.8|0
1682546100000|2023-04-26 21:55:00|27027.2|26987.2|27028.4|26988.4|27028.4|26988.4|27023.4|26983.4|0
1682546400000|2023-04-26 22:00:00|27028.1|26988.1|27014.7|26974.7|27028.2|26988.2|27014|26974|0
1682546700000|2023-04-26 22:05:00|27015.3|26975.3|27016.5|26976.5|27017.2|26977.2|27014|26974|0
1682547000000|2023-04-26 22:10:00|27016.6|26976.6|27008.4|26968.4|27019.7|26979.7|27007.2|26967.2|0
1682547300000|2023-04-26 22:15:00|27007.8|26967.8|27007.2|26967.2|27012.8|26972.8|27005.9|26965.9|0
1682547600000|2023-04-26 22:20:00|27007.8|26967.8|27012.8|26972.8|27014|26974|27007.2|26967.2|0
1682547900000|2023-04-26 22:25:00|27014|26974|27011.5|26971.5|27014|26974|27009.7|26969.7|0
1682548200000|2023-04-26 22:30:00|27010.9|26970.9|27012.8|26972.8|27014|26974|27009.7|26969.7|0
1682548500000|2023-04-26 22:35:00|27011.5|26971.5|27014|26974|27015.3|26975.3|27011.5|26971.5|0
1682548800000|2023-04-26 22:40:00|27012.8|26972.8|27010.3|26970.3|27012.8|26972.8|27010.3|26970.3|0
1682549100000|2023-04-26 22:45:00|27011.5|26971.5|27012.8|26972.8|27013.4|26973.4|27010.3|26970.3|0
1682549400000|2023-04-26 22:50:00|27013.4|26973.4|27016.5|26976.5|27016.5|26976.5|27012.8|26972.8|0
1682549700000|2023-04-26 22:55:00|27015.3|26975.3|27016.5|26976.5|27017.2|26977.2|27015.3|26975.3|0
1682550000000|2023-04-26 23:00:00|27015.3|26975.3|27016.5|26976.5|27018.4|26978.4|27015.3|26975.3|0
1682550300000|2023-04-26 23:05:00|27016.6|26976.6|27014|26974|27018.4|26978.4|27012.8|26972.8|0
1682550600000|2023-04-26 23:10:00|27013.4|26973.4|27015.3|26975.3|27015.3|26975.3|27011.5|26971.5|0
1682550900000|2023-04-26 23:15:00|27014.7|26974.7|27012.8|26972.8|27015.3|26975.3|27011.5|26971.5|0
1682551200000|2023-04-26 23:20:00|27014|26974|27015.3|26975.3|27016.5|26976.5|27011.5|26971.5|0
1682551500000|2023-04-26 23:25:00|27016.5|26976.5|27015.3|26975.3|27016.5|26976.5|27015.3|26975.3|0
1682551800000|2023-04-26 23:30:00|27015.9|26975.9|27011.5|26971.5|27016.5|26976.5|27010.3|26970.3|0
1682552100000|2023-04-26 23:35:00|27011.6|26971.6|27009.7|26969.7|27014|26974|27009.7|26969.7|0
1682552400000|2023-04-26 23:40:00|27009.6|26969.6|27012.8|26972.8|27014|26974|27008.4|26968.4|0
1682552700000|2023-04-26 23:45:00|27013.4|26973.4|27014|26974|27015.3|26975.3|27011.5|26971.5|0
1682553000000|2023-04-26 23:50:00|27012.8|26972.8|27020.9|26980.9|27020.9|26980.9|27012.8|26972.8|0
1682553300000|2023-04-26 23:55:00|27020.3|26980.3|27019.7|26979.7|27020.9|26980.9|27017.2|26977.2|0
1682553600000|2023-04-27 00:00:00|27019.6|26979.6|27015.9|26975.9|27019.6|26979.6|27011.5|26971.5|0
1682553900000|2023-04-27 00:05:00|27016.5|26976.5|27007.2|26967.2|27016.5|26976.5|27005.9|26965.9|0
1682554200000|2023-04-27 00:10:00|27007.1|26967.1|27012.8|26972.8|27015.3|26975.3|27004.7|26964.7|0
1682554500000|2023-04-27 00:15:00|27014|26974|26996.3|26956.3|27014|26974|26996.3|26956.3|0
1682554800000|2023-04-27 00:20:00|26996.2|26956.2|26996.3|26956.3|26996.3|26956.3|26990.1|26950.1|0
1682555100000|2023-04-27 00:25:00|26996.4|26956.4|27002.6|26962.6|27002.6|26962.6|26996.3|26956.3|0
1682555400000|2023-04-27 00:30:00|26999.6|26959.6|26996.4|26956.4|27002.6|26962.6|26996.4|26956.4|0
1682555700000|2023-04-27 00:35:00|26996.5|26956.5|26996.3|26956.3|27002.5|26962.5|26996.3|26956.3|0
1682556000000|2023-04-27 00:40:00|26990.3|26950.3|26990.3|26950.3|26990.3|26950.3|26984.1|26944.1|0
1682556300000|2023-04-27 00:45:00|26990.2|26950.2|26990.2|26950.2|26990.3|26950.3|26990.2|26950.2|0
1682556600000|2023-04-27 00:50:00|26990.1|26950.1|26990.2|26950.2|26990.3|26950.3|26990.1|26950.1|0
1682556900000|2023-04-27 00:55:00|26990.3|26950.3|26996.4|26956.4|26996.5|26956.5|26990.2|26950.2|0
1682557200000|2023-04-27 01:00:00|26996.3|26956.3|26990.3|26950.3|26996.3|26956.3|26990.3|26950.3|0
1682557500000|2023-04-27 01:05:00|26990.2|26950.2|26990.3|26950.3|26990.3|26950.3|26990.2|26950.2|0
1682557800000|2023-04-27 01:10:00|26990.2|26950.2|26990.2|26950.2|26990.3|26950.3|26990.2|26950.2|0
1682558100000|2023-04-27 01:15:00|26990.3|26950.3|26996.3|26956.3|26996.4|26956.4|26990.2|26950.2|0
1682558400000|2023-04-27 01:20:00|26990.2|26950.2|26984|26944|26996.3|26956.3|26984|26944|0
1682558700000|2023-04-27 01:25:00|26984.1|26944.1|26990.1|26950.1|26990.2|26950.2|26983.9|26943.9|0
1682559000000|2023-04-27 01:30:00|26984|26944|26996.4|26956.4|26996.4|26956.4|26984|26944|0
1682559300000|2023-04-27 01:35:00|26996.5|26956.5|26996.4|26956.4|26996.5|26956.5|26993.4|26953.4|0
1682559600000|2023-04-27 01:40:00|26996.3|26956.3|26990.3|26950.3|26996.4|26956.4|26990.3|26950.3|0
1682559900000|2023-04-27 01:45:00|26990.4|26950.4|26996.5|26956.5|26996.5|26956.5|26990.4|26950.4|0
1682560200000|2023-04-27 01:50:00|26996.4|26956.4|26996.5|26956.5|26996.5|26956.5|26990.3|26950.3|0
1682560500000|2023-04-27 01:55:00|26999.6|26959.6|27002.5|26962.5|27008.7|26968.7|26999.6|26959.6|0
1682560800000|2023-04-27 02:00:00|26996.5|26956.5|26996.4|26956.4|26996.5|26956.5|26996.4|26956.4|0
1682561100000|2023-04-27 02:05:00|26996.3|26956.3|27002.6|26962.6|27002.6|26962.6|26996.3|26956.3|0
1682561400000|2023-04-27 02:10:00|27002.7|26962.7|27002.8|26962.8|27008.9|26968.9|26996.5|26956.5|0
1682561700000|2023-04-27 02:15:00|27002.7|26962.7|27008.8|26968.8|27008.9|26968.9|27002.7|26962.7|0
1682562000000|2023-04-27 02:20:00|27008.9|26968.9|27008.8|26968.8|27008.9|26968.9|27008.8|26968.8|0
1682562300000|2023-04-27 02:25:00|27008.9|26968.9|27015|26975|27015|26975|27008.8|26968.8|0
1682562600000|2023-04-27 02:30:00|27014.9|26974.9|27015|26975|27015|26975|27014.9|26974.9|0
1682562900000|2023-04-27 02:35:00|27014.9|26974.9|27014.9|26974.9|27015|26975|27014.9|26974.9|0
1682563200000|2023-04-27 02:40:00|27015|26975|27014.9|26974.9|27015|26975|27014.9|26974.9|0
1682563800000|2023-04-27 02:50:00|27014.8|26974.8|27008.8|26968.8|27014.9|26974.9|27008.7|26968.7|0
1682564400000|2023-04-27 03:00:00|27008.9|26968.9|27014.9|26974.9|27015|26975|27008.8|26968.8|0
1682564700000|2023-04-27 03:05:00|27015|26975|27008.8|26968.8|27015|26975|27008.8|26968.8|0
1682565000000|2023-04-27 03:10:00|27008.7|26968.7|27008.7|26968.7|27014.8|26974.8|27008.7|26968.7|0
1682565300000|2023-04-27 03:15:00|27008.8|26968.8|27008.7|26968.7|27014.9|26974.9|27008.7|26968.7|0
1682565600000|2023-04-27 03:20:00|27011.7|26971.7|27014.8|26974.8|27014.8|26974.8|27011.7|26971.7|0
1682565900000|2023-04-27 03:25:00|27008.7|26968.7|27014.8|26974.8|27014.8|26974.8|27008.7|26968.7|0
1682566200000|2023-04-27 03:30:00|27011.8|26971.8|27014.9|26974.9|27014.9|26974.9|27008.7|26968.7|0
1682566500000|2023-04-27 03:35:00|27014.8|26974.8|27014.9|26974.9|27014.9|26974.9|27008.7|26968.7|0
1682566800000|2023-04-27 03:40:00|27014.8|26974.8|27008.7|26968.7|27014.9|26974.9|27008.7|26968.7|0
1682567100000|2023-04-27 03:45:00|27008.6|26968.6|27008.7|26968.7|27008.7|26968.7|27008.6|26968.6|0
1682567400000|2023-04-27 03:50:00|27008.6|26968.6|27008.7|26968.7|27008.7|26968.7|27008.6|26968.6|0
1682567700000|2023-04-27 03:55:00|27008.6|26968.6|27008.7|26968.7|27008.7|26968.7|27008.6|26968.6|0
1682568000000|2023-04-27 04:00:00|27008.8|26968.8|27008.7|26968.7|27008.8|26968.8|27008.7|26968.7|0
1682568600000|2023-04-27 04:10:00|27008.8|26968.8|27008.8|26968.8|27008.8|26968.8|27008.7|26968.7|0
1682568900000|2023-04-27 04:15:00|27008.9|26968.9|27015|26975|27015|26975|27008.9|26968.9|0
1682569200000|2023-04-27 04:20:00|27015.1|26975.1|27015.1|26975.1|27015.2|26975.2|27015|26975|0
1682569500000|2023-04-27 04:25:00|27021.2|26981.2|27021.1|26981.1|27021.2|26981.2|27021.1|26981.1|0
1682569800000|2023-04-27 04:30:00|27015.1|26975.1|27021.2|26981.2|27021.2|26981.2|27015|26975|0
1682570100000|2023-04-27 04:35:00|27021.1|26981.1|27021.1|26981.1|27021.2|26981.2|27021.1|26981.1|0
1682570400000|2023-04-27 04:40:00|27021.2|26981.2|27015.1|26975.1|27021.2|26981.2|27015.1|26975.1|0
1682570700000|2023-04-27 04:45:00|27015|26975|27015.1|26975.1|27015.1|26975.1|27015|26975|0
1682571000000|2023-04-27 04:50:00|27021.2|26981.2|27021.3|26981.3|27021.3|26981.3|27015.1|26975.1|0
1682571300000|2023-04-27 04:55:00|27021.4|26981.4|27021.4|26981.4|27021.4|26981.4|27021.3|26981.3|0
1682571600000|2023-04-27 05:00:00|27021.3|26981.3|27015.1|26975.1|27021.3|26981.3|27015.1|26975.1|0
1682571900000|2023-04-27 05:05:00|27015|26975|27009|26969|27015.1|26975.1|27008.9|26968.9|0
1682572200000|2023-04-27 05:10:00|27009.1|26969.1|27009|26969|27015.1|26975.1|27009|26969|0
1682572500000|2023-04-27 05:15:00|27012.1|26972.1|27009|26969|27015.1|26975.1|27008.9|26968.9|0
1682572800000|2023-04-27 05:20:00|27015.1|26975.1|27021.3|26981.3|27021.3|26981.3|27015.1|26975.1|0
1682573100000|2023-04-27 05:25:00|27021.2|26981.2|27021.3|26981.3|27021.3|26981.3|27021.2|26981.2|0
1682573400000|2023-04-27 05:30:00|27027.4|26987.4|27039.6|26999.6|27039.7|26999.7|27021.3|26981.3|0
1682573700000|2023-04-27 05:35:00|27039.7|26999.7|27045.9|27005.9|27052|27012|27039.6|26999.6|0
1682574000000|2023-04-27 05:40:00|27045.8|27005.8|27045.9|27005.9|27045.9|27005.9|27039.7|26999.7|0
1682574300000|2023-04-27 05:45:00|27046|27006|27045.8|27005.8|27058.1|27018.1|27045.8|27005.8|0
1682574600000|2023-04-27 05:50:00|27048.8|27008.8|27039.7|26999.7|27052|27012|27039.7|26999.7|0
1682574900000|2023-04-27 05:55:00|27039.8|26999.8|27039.8|26999.8|27039.8|26999.8|27039.7|26999.7|0
1682575200000|2023-04-27 06:00:00|27027.7|26987.7|27045.4|27030.4|27062.9|27047.9|27021.5|26981.5|91
1682575500000|2023-04-27 06:05:00|27047.9|27032.9|27037.9|27022.9|27062.9|27047.9|27030.4|27015.4|60
1682575800000|2023-04-27 06:10:00|27040.4|27025.4|27045.4|27030.4|27047.9|27032.9|27017.9|27002.9|19
1682576100000|2023-04-27 06:15:00|27047.9|27032.9|27050.4|27035.4|27052.9|27037.9|27035.4|27020.4|54
1682576400000|2023-04-27 06:20:00|27052.9|27037.9|27055.4|27040.4|27057.9|27042.9|27042.9|27027.9|17
1682576700000|2023-04-27 06:25:00|27052.9|27037.9|27047.9|27032.9|27055.4|27040.4|27042.9|27027.9|29
1682577000000|2023-04-27 06:30:00|27052.9|27037.9|27065.4|27050.4|27067.9|27052.9|27052.9|27037.9|26
1682577300000|2023-04-27 06:35:00|27062.9|27047.9|27077.9|27062.9|27077.9|27062.9|27060.4|27045.4|6
1682577600000|2023-04-27 06:40:00|27075.4|27060.4|27077.9|27062.9|27080.4|27065.4|27072.9|27057.9|21
1682577900000|2023-04-27 06:45:00|27072.9|27057.9|27072.9|27057.9|27077.9|27062.9|27062.9|27047.9|25
1682578200000|2023-04-27 06:50:00|27070.4|27055.4|27072.9|27057.9|27072.9|27057.9|27062.9|27047.9|21
1682578500000|2023-04-27 06:55:00|27075.4|27060.4|27080.4|27065.4|27082.9|27067.9|27067.9|27052.9|35
1682578800000|2023-04-27 07:00:00|27085.4|27070.4|27060.4|27045.4|27122.9|27107.9|27052.9|27037.9|618
1682579100000|2023-04-27 07:05:00|27062.9|27047.9|27037.9|27022.9|27065.4|27050.4|27007.9|26992.9|420
1682579400000|2023-04-27 07:10:00|27035.4|27020.4|27047.9|27032.9|27067.9|27052.9|27035.4|27020.4|159
1682579700000|2023-04-27 07:15:00|27050.4|27035.4|27062.9|27047.9|27085.4|27070.4|27032.9|27017.9|206
1682580000000|2023-04-27 07:20:00|27060.4|27045.4|27012.9|26997.9|27062.9|27047.9|27002.9|26987.9|169
1682580300000|2023-04-27 07:25:00|27010.4|26995.4|27027.9|27012.9|27037.9|27022.9|27000.4|26985.4|91
1682580600000|2023-04-27 07:30:00|27025.4|27010.4|27055.4|27040.4|27055.4|27040.4|27012.9|26997.9|114
1682580900000|2023-04-27 07:35:00|27052.9|27037.9|27060.4|27045.4|27067.9|27052.9|27032.9|27017.9|107
1682581200000|2023-04-27 07:40:00|27057.9|27042.9|27112.9|27097.9|27122.9|27107.9|27057.9|27042.9|166
1682581500000|2023-04-27 07:45:00|27117.9|27102.9|27162.9|27147.9|27162.9|27147.9|27112.9|27097.9|155
1682581800000|2023-04-27 07:50:00|27160.4|27145.4|27197.9|27182.9|27202.9|27187.9|27157.9|27142.9|339
1682582100000|2023-04-27 07:55:00|27200.4|27185.4|27215.4|27200.4|27227.9|27212.9|27200.4|27185.4|285
1682582400000|2023-04-27 08:00:00|27217.9|27202.9|27157.9|27142.9|27222.9|27207.9|27157.9|27142.9|284
1682582700000|2023-04-27 08:05:00|27152.9|27137.9|27100.4|27085.4|27162.9|27147.9|27092.9|27077.9|413
1682583000000|2023-04-27 08:10:00|27102.9|27087.9|27117.9|27102.9|27127.9|27112.9|27082.9|27067.9|181
1682583300000|2023-04-27 08:15:00|27112.9|27097.9|27132.9|27117.9|27147.9|27132.9|27102.9|27087.9|145
1682583600000|2023-04-27 08:20:00|27127.9|27112.9|27157.9|27142.9|27172.9|27157.9|27117.9|27102.9|92
1682583900000|2023-04-27 08:25:00|27155.4|27140.4|27157.9|27142.9|27175.4|27160.4|27152.9|27137.9|47
1682584200000|2023-04-27 08:30:00|27155.4|27140.4|27167.9|27152.9|27177.9|27162.9|27137.9|27122.9|86
1682584500000|2023-04-27 08:35:00|27165.4|27150.4|27162.9|27147.9|27182.9|27167.9|27157.9|27142.9|74
1682584800000|2023-04-27 08:40:00|27160.4|27145.4|27167.9|27152.9|27180.4|27165.4|27152.9|27137.9|64
1682585100000|2023-04-27 08:45:00|27170.4|27155.4|27157.9|27142.9|27175.4|27160.4|27142.9|27127.9|46
1682585400000|2023-04-27 08:50:00|27160.4|27145.4|27170.4|27155.4|27177.9|27162.9|27155.4|27140.4|56
1682585700000|2023-04-27 08:55:00|27172.9|27157.9|27167.9|27152.9|27177.9|27162.9|27167.9|27152.9|26
1682586000000|2023-04-27 09:00:00|27172.9|27157.9|27152.9|27137.9|27177.9|27162.9|27152.9|27137.9|100
1682586300000|2023-04-27 09:05:00|27155.4|27140.4|27157.9|27142.9|27172.9|27157.9|27147.9|27132.9|159
1682586600000|2023-04-27 09:10:00|27152.9|27137.9|27172.9|27157.9|27172.9|27157.9|27152.9|27137.9|95
1682586900000|2023-04-27 09:15:00|27177.9|27162.9|27167.9|27152.9|27177.9|27162.9|27157.9|27142.9|106
1682587200000|2023-04-27 09:20:00|27170.4|27155.4|27135.4|27120.4|27172.9|27157.9|27132.9|27117.9|71
1682587500000|2023-04-27 09:25:00|27137.9|27122.9|27157.9|27142.9|27162.9|27147.9|27132.9|27117.9|68
1682587800000|2023-04-27 09:30:00|27160.4|27145.4|27140.4|27125.4|27162.9|27147.9|27122.9|27107.9|45
1682588100000|2023-04-27 09:35:00|27142.9|27127.9|27137.9|27122.9|27145.4|27130.4|27127.9|27112.9|64
1682588400000|2023-04-27 09:40:00|27140.4|27125.4|27137.9|27122.9|27147.9|27132.9|27132.9|27117.9|34
1682588700000|2023-04-27 09:45:00|27132.9|27117.9|27117.9|27102.9|27132.9|27117.9|27110.4|27095.4|40
1682589000000|2023-04-27 09:50:00|27115.4|27100.4|27097.9|27082.9|27117.9|27102.9|27097.9|27082.9|42
1682589300000|2023-04-27 09:55:00|27100.4|27085.4|27102.9|27087.9|27107.9|27092.9|27075.4|27060.4|93
1682589600000|2023-04-27 10:00:00|27097.9|27082.9|27117.9|27102.9|27117.9|27102.9|27090.4|27075.4|65
1682589900000|2023-04-27 10:05:00|27115.4|27100.4|27092.9|27077.9|27115.4|27100.4|27092.9|27077.9|67
1682590200000|2023-04-27 10:10:00|27087.9|27072.9|27087.9|27072.9|27097.9|27082.9|27082.9|27067.9|76
1682590500000|2023-04-27 10:15:00|27085.4|27070.4|27062.9|27047.9|27087.9|27072.9|27060.4|27045.4|70
1682590800000|2023-04-27 10:20:00|27060.4|27045.4|27055.4|27040.4|27065.4|27050.4|27052.9|27037.9|55
1682591100000|2023-04-27 10:25:00|27052.9|27037.9|27037.9|27022.9|27067.9|27052.9|27037.9|27022.9|66
1682591400000|2023-04-27 10:30:00|27040.4|27025.4|27057.9|27042.9|27067.9|27052.9|27040.4|27025.4|124
1682591700000|2023-04-27 10:35:00|27060.4|27045.4|27067.9|27052.9|27077.9|27062.9|27052.9|27037.9|62
1682592000000|2023-04-27 10:40:00|27070.4|27055.4|27045.4|27030.4|27070.4|27055.4|27042.9|27027.9|62
1682592300000|2023-04-27 10:45:00|27042.9|27027.9|27062.9|27047.9|27062.9|27047.9|27042.9|27027.9|84
1682592600000|2023-04-27 10:50:00|27060.4|27045.4|27072.9|27057.9|27075.4|27060.4|27052.9|27037.9|49
1682592900000|2023-04-27 10:55:00|27075.4|27060.4|27087.9|27072.9|27087.9|27072.9|27067.9|27052.9|37
1682593200000|2023-04-27 11:00:00|27089|27074|27085|27070|27099|27084|27084|27069|43
1682593500000|2023-04-27 11:05:00|27087.5|27072.5|27100|27085|27105|27090|27080|27065|29
1682593800000|2023-04-27 11:10:00|27102.5|27087.5|27090|27075|27105|27090|27085|27070|34
1682594100000|2023-04-27 11:15:00|27085|27070|27090|27075|27090|27075|27080|27065|61
1682594400000|2023-04-27 11:20:00|27085|27070|27094|27079|27099|27084|27077.1|27062.1|21
1682594700000|2023-04-27 11:25:00|27096.5|27081.5|27094|27079|27099|27084|27089|27074|16
1682595000000|2023-04-27 11:30:00|27096.5|27081.5|27089|27074|27104|27089|27089|27074|33
1682595300000|2023-04-27 11:35:00|27086.5|27071.5|27094|27079|27106.5|27091.5|27084|27069|38
1682595600000|2023-04-27 11:40:00|27094.4|27079.4|27099.4|27084.4|27104.4|27089.4|27089.4|27074.4|21
1682595900000|2023-04-27 11:45:00|27096.9|27081.9|27111.9|27096.9|27114.4|27099.4|27096.9|27081.9|16
1682596200000|2023-04-27 11:50:00|27109.4|27094.4|27121.9|27106.9|27124.4|27109.4|27104.4|27089.4|31
1682596500000|2023-04-27 11:55:00|27119.4|27104.4|27134.4|27119.4|27134.4|27119.4|27119.4|27104.4|24
1682596800000|2023-04-27 12:00:00|27131.9|27116.9|27149.4|27134.4|27149.4|27134.4|27129.4|27114.4|58
1682597100000|2023-04-27 12:05:00|27154.4|27139.4|27154.4|27139.4|27154.4|27139.4|27136.9|27121.9|50
1682597400000|2023-04-27 12:10:00|27156.9|27141.9|27149.4|27134.4|27159.4|27144.4|27144.4|27129.4|60
1682597700000|2023-04-27 12:15:00|27151.9|27136.9|27154.4|27139.4|27159.4|27144.4|27144.4|27129.4|43
1682598000000|2023-04-27 12:20:00|27151.9|27136.9|27174.4|27159.4|27174.4|27159.4|27149.4|27134.4|68
1682598300000|2023-04-27 12:25:00|27171.9|27156.9|27151.9|27136.9|27171.9|27156.9|27151.9|27136.9|45
1682598600000|2023-04-27 12:30:00|27149.4|27134.4|27149.4|27134.4|27174.4|27159.4|27131.9|27116.9|130
1682598900000|2023-04-27 12:35:00|27144.4|27129.4|27159.4|27144.4|27169.4|27154.4|27141.9|27126.9|63
1682599200000|2023-04-27 12:40:00|27161.9|27146.9|27166.9|27151.9|27179.4|27164.4|27154.4|27139.4|43
1682599500000|2023-04-27 12:45:00|27169.4|27154.4|27199.4|27184.4|27206.9|27191.9|27169.4|27154.4|180
1682599800000|2023-04-27 12:50:00|27196.9|27181.9|27199.4|27184.4|27199.4|27184.4|27186.9|27171.9|50
1682600100000|2023-04-27 12:55:00|27196.9|27181.9|27204.4|27189.4|27204.4|27189.4|27194.4|27179.4|58
1682600400000|2023-04-27 13:00:00|27209.4|27194.4|27204.4|27189.4|27214.4|27199.4|27194.4|27179.4|117
1682600700000|2023-04-27 13:05:00|27201.9|27186.9|27214.4|27199.4|27214.4|27199.4|27194.4|27179.4|76
1682601000000|2023-04-27 13:10:00|27209.4|27194.4|27194.4|27179.4|27214.4|27199.4|27194.4|27179.4|82
1682601300000|2023-04-27 13:15:00|27196.9|27181.9|27204.4|27189.4|27204.4|27189.4|27194.4|27179.4|37
1682601600000|2023-04-27 13:20:00|27209.4|27194.4|27189.4|27174.4|27214.4|27199.4|27189.4|27174.4|46
1682601900000|2023-04-27 13:25:00|27191.9|27176.9|27189.4|27174.4|27204.4|27189.4|27189.4|27174.4|46
1682602200000|2023-04-27 13:30:00|27191.9|27176.9|27131.9|27116.9|27199.4|27184.4|27119.4|27104.4|560
1682602500000|2023-04-27 13:35:00|27129.4|27114.4|27114.4|27099.4|27144.4|27129.4|27089.4|27074.4|331
1682602800000|2023-04-27 13:40:00|27116.9|27101.9|27084.4|27069.4|27129.4|27114.4|27084.4|27069.4|118
1682603100000|2023-04-27 13:45:00|27086.9|27071.9|27099.4|27084.4|27104.4|27089.4|27074.4|27059.4|121
1682603400000|2023-04-27 13:50:00|27101.9|27086.9|27119.4|27104.4|27134.4|27119.4|27099.4|27084.4|87
1682603700000|2023-04-27 13:55:00|27121.9|27106.9|27124.4|27109.4|27134.4|27119.4|27119.4|27104.4|81
1682604000000|2023-04-27 14:00:00|27126.9|27111.9|27129.4|27114.4|27146.9|27131.9|27119.4|27104.4|93
1682604300000|2023-04-27 14:05:00|27134.4|27119.4|27114.4|27099.4|27134.4|27119.4|27104.4|27089.4|143
1682604600000|2023-04-27 14:10:00|27116.3|27101.3|27161.3|27146.3|27161.3|27146.3|27103.8|27088.8|136
1682604900000|2023-04-27 14:15:00|27166.3|27151.3|27136.3|27121.3|27166.3|27151.3|27131.3|27116.3|178
1682605200000|2023-04-27 14:20:00|27138.8|27123.8|27136.3|27121.3|27141.3|27126.3|27126.3|27111.3|130
1682605500000|2023-04-27 14:25:00|27138.8|27123.8|27136.3|27121.3|27141.3|27126.3|27121.3|27106.3|76
1682605800000|2023-04-27 14:30:00|27138.8|27123.8|27126.3|27111.3|27141.3|27126.3|27116.3|27101.3|92
1682606100000|2023-04-27 14:35:00|27121.3|27106.3|27126.3|27111.3|27126.3|27111.3|27116.3|27101.3|43
1682606400000|2023-04-27 14:40:00|27123.8|27108.8|27121.3|27106.3|27133.8|27118.8|27106.3|27091.3|69
1682606700000|2023-04-27 14:45:00|27116.3|27101.3|27141.3|27126.3|27141.3|27126.3|27116.3|27101.3|91
1682607000000|2023-04-27 14:50:00|27146.3|27131.3|27123.8|27108.8|27146.3|27131.3|27116.3|27101.3|132
1682607300000|2023-04-27 14:55:00|27121.3|27106.3|27116.3|27101.3|27123.8|27108.8|27103.8|27088.8|129
1682607600000|2023-04-27 15:00:00|27121.3|27106.3|27131.3|27116.3|27136.3|27121.3|27121.3|27106.3|89
1682607900000|2023-04-27 15:05:00|27136.3|27121.3|27151.3|27136.3|27151.3|27136.3|27131.3|27116.3|115
1682608200000|2023-04-27 15:10:00|27156.3|27141.3|27133.8|27118.8|27161.3|27146.3|27131.3|27116.3|174
1682608500000|2023-04-27 15:15:00|27136.3|27121.3|27136.3|27121.3|27141.3|27126.3|27131.3|27116.3|124
1682608800000|2023-04-27 15:20:00|27138.8|27123.8|27166.3|27151.3|27171.3|27156.3|27136.3|27121.3|116
1682609100000|2023-04-27 15:25:00|27171.3|27156.3|27186.3|27171.3|27191.3|27176.3|27166.3|27151.3|185
1682609400000|2023-04-27 15:30:00|27188.8|27173.8|27166.3|27151.3|27216.3|27201.3|27166.3|27151.3|406
1682609700000|2023-04-27 15:35:00|27168.8|27153.8|27136.3|27121.3|27171.3|27156.3|27133.8|27118.8|91
1682610000000|2023-04-27 15:40:00|27131.3|27116.3|27126.3|27111.3|27141.3|27126.3|27126.3|27111.3|81
1682610300000|2023-04-27 15:45:00|27121.3|27106.3|27131.3|27116.3|27138.8|27123.8|27121.3|27106.3|20
1682610600000|2023-04-27 15:50:00|27133.8|27113.8|27148.8|27128.8|27148.8|27128.8|27133.8|27113.8|24
1682610900000|2023-04-27 15:55:00|27143.8|27123.8|27163.8|27143.8|27168.8|27148.8|27143.8|27123.8|72
1682611200000|2023-04-27 16:00:00|27168.8|27148.8|27173.8|27153.8|27173.8|27153.8|27163.8|27143.8|14
1682611500000|2023-04-27 16:05:00|27178.8|27148.8|27183.8|27163.8|27183.8|27163.8|27178.8|27148.8|21
1682611800000|2023-04-27 16:10:00|27188.8|27168.8|27193.8|27173.8|27198.8|27173.8|27183.8|27163.8|26
1682612100000|2023-04-27 16:15:00|27198.8|27178.8|27203.8|27178.8|27208.8|27188.8|27198.8|27178.8|18
1682612400000|2023-04-27 16:20:00|27198.8|27183.8|27198.8|27178.8|27198.8|27183.8|27193.8|27173.8|20
1682612700000|2023-04-27 16:25:00|27203.8|27183.8|27203.8|27183.8|27208.8|27183.8|27198.8|27178.8|13
1682613000000|2023-04-27 16:30:00|27208.8|27188.8|27208.8|27183.8|27208.8|27188.8|27203.8|27178.8|22
1682613300000|2023-04-27 16:35:00|27203.8|27188.8|27198.8|27178.8|27208.8|27188.8|27198.8|27178.8|6
1682613600000|2023-04-27 16:40:00|27203.8|27183.8|27208.8|27188.8|27208.8|27188.8|27203.8|27183.8|17
1682613900000|2023-04-27 16:45:00|27213.8|27193.8|27218.8|27198.8|27218.8|27198.8|27208.8|27188.8|32
1682614200000|2023-04-27 16:50:00|27223.8|27203.8|27218.8|27198.8|27223.8|27203.8|27218.8|27198.8|29
1682614500000|2023-04-27 16:55:00|27223.8|27203.8|27223.8|27203.8|27223.8|27203.8|27218.8|27198.8|14
1682614800000|2023-04-27 17:00:00|27228.8|27208.8|27233.8|27208.8|27233.8|27208.8|27228.8|27203.8|13
1682615100000|2023-04-27 17:05:00|27228.8|27203.8|27228.8|27203.8|27228.8|27208.8|27223.8|27203.8|12
1682615400000|2023-04-27 17:10:00|27233.8|27208.8|27233.8|27213.8|27233.8|27213.8|27233.8|27208.8|3
1682615700000|2023-04-27 17:15:00|27238.8|27218.8|27233.8|27208.8|27238.8|27218.8|27228.8|27208.8|13
1682616000000|2023-04-27 17:20:00||27213.8||27213.8||27213.8||27213.8|2
1682616300000|2023-04-27 17:25:00|27228.8|27208.8|27238.8|27218.8|27238.8|27218.8|27228.8|27208.8|12
1682616600000|2023-04-27 17:30:00|27243.8|27223.8|27253.8|27228.8|27253.8|27233.8|27243.8|27223.8|21
1682616900000|2023-04-27 17:35:00|27248.8|27233.8|27263.8|27243.8|27263.8|27243.8|27248.8|27228.8|16
1682617200000|2023-04-27 17:40:00|27258.8|27238.8|27263.8|27243.8|27263.8|27243.8|27258.8|27238.8|11
1682617500000|2023-04-27 17:45:00|27268.8|27248.8|27278.8|27258.8|27283.8|27263.8|27263.8|27243.8|27
1682617800000|2023-04-27 17:50:00|27283.8|27253.8|27283.8|27258.8|27283.8|27263.8|27283.8|27253.8|6
1682618100000|2023-04-27 17:55:00|27278.8|27253.8|27273.8|27253.8|27278.8|27258.8|27268.8|27248.8|9
1682618400000|2023-04-27 18:00:00|27278.8|27258.8|27283.8|27263.8|27288.8|27263.8|27273.8|27253.8|19
1682618700000|2023-04-27 18:05:00|27278.8|27258.8|27273.8|27253.8|27278.8|27263.8|27273.8|27253.8|2
1682619000000|2023-04-27 18:10:00||27248.8||27253.8||27253.8||27248.8|4
1682619300000|2023-04-27 18:15:00|27278.8|27258.8|27288.8|27263.8|27288.8|27268.8|27278.8|27258.8|8
1682619600000|2023-04-27 18:20:00|27283.8|27258.8|27278.8|27258.8|27288.8|27263.8|27278.8|27258.8|4
1682619900000|2023-04-27 18:25:00|27273.8|27248.8|27281.3|27266.3|27288.8|27266.3|27273.8|27248.8|28
1682620200000|2023-04-27 18:30:00|27278.8|27263.8|27296.3|27281.3|27306.3|27291.3|27278.8|27263.8|37
1682620500000|2023-04-27 18:35:00|27293.8|27278.8|27291.3|27276.3|27298.8|27283.8|27283.8|27268.8|19
1682620800000|2023-04-27 18:40:00|27293.8|27278.8|27296.3|27281.3|27298.8|27283.8|27288.8|27273.8|14
1682621100000|2023-04-27 18:45:00|27298.8|27283.8|27298.8|27283.8|27306.3|27291.3|27291.3|27276.3|7
1682621400000|2023-04-27 18:50:00|27301.3|27286.3|27303.8|27288.8|27306.3|27291.3|27298.8|27283.8|5
1682621700000|2023-04-27 18:55:00|27306.3|27291.3|27316.3|27301.3|27316.3|27301.3|27306.3|27291.3|11
1682622000000|2023-04-27 19:00:00|27313.8|27298.8|27316.3|27301.3|27316.3|27301.3|27311.3|27296.3|14
1682622300000|2023-04-27 19:05:00|27318.8|27303.8|27313.8|27298.8|27318.8|27303.8|27311.3|27296.3|4
1682622600000|2023-04-27 19:10:00|27311.3|27296.3|27301.3|27286.3|27311.3|27296.3|27293.8|27278.8|9
1682622900000|2023-04-27 19:15:00|27303.8|27288.8|27321.3|27306.3|27321.3|27306.3|27303.8|27288.8|27
1682623200000|2023-04-27 19:20:00|27318.8|27303.8|27323.8|27308.8|27331.3|27316.3|27318.8|27303.8|41
1682623500000|2023-04-27 19:25:00|27321.3|27306.3|27326.3|27311.3|27326.3|27311.3|27313.8|27298.8|29
1682623800000|2023-04-27 19:30:00|27323.8|27308.8|27326.3|27311.3|27331.3|27316.3|27323.8|27308.8|24
1682624100000|2023-04-27 19:35:00|27323.8|27308.8|27321.3|27306.3|27331.3|27316.3|27318.8|27303.8|12
1682624400000|2023-04-27 19:40:00|27318.8|27303.8|27326.3|27311.3|27331.3|27316.3|27318.8|27303.8|18
1682624700000|2023-04-27 19:45:00|27328.8|27313.8|27321.3|27306.3|27331.3|27316.3|27316.3|27301.3|63
1682625000000|2023-04-27 19:50:00|27318.8|27303.8|27316.3|27301.3|27321.3|27306.3|27311.3|27296.3|59
1682625300000|2023-04-27 19:55:00|27318.8|27303.8|27331.3|27316.3|27331.3|27316.3|27316.3|27301.3|18
1682625600000|2023-04-27 20:00:00|27345|27305|27388.3|27348.3|27403.1|27363.1|27323.6|27283.6|0
1682625900000|2023-04-27 20:05:00|27388.4|27348.4|27376.5|27336.5|27390.2|27350.2|27374.6|27334.6|0
1682626200000|2023-04-27 20:10:00|27376.3|27336.3|27357.1|27317.1|27376.5|27336.5|27354.6|27314.6|0
1682626500000|2023-04-27 20:15:00|27357.7|27317.7|27363.3|27323.3|27370.8|27330.8|27357.7|27317.7|0
1682626800000|2023-04-27 20:20:00|27363.4|27323.4|27366.4|27326.4|27368.3|27328.3|27355.8|27315.8|0
1682627100000|2023-04-27 20:25:00|27366.5|27326.5|27360.8|27320.8|27368.3|27328.3|27355.8|27315.8|0
1682627400000|2023-04-27 20:30:00|27361.4|27321.4|27362.7|27322.7|27364|27324|27356.5|27316.5|0
1682627700000|2023-04-27 20:35:00|27361.4|27321.4|27374.6|27334.6|27374.6|27334.6|27358.3|27318.3|0
1682628000000|2023-04-27 20:40:00|27375.2|27335.2|27375.2|27335.2|27377.7|27337.7|27372.1|27332.1|0
1682628300000|2023-04-27 20:45:00|27374.6|27334.6|27374.6|27334.6|27376.5|27336.5|27372.1|27332.1|0
1682628600000|2023-04-27 20:50:00|27375.2|27335.2|27365.8|27325.8|27375.6|27335.6|27365.8|27325.8|0
1682628900000|2023-04-27 20:55:00|27367.1|27327.1|27362.1|27322.1|27368.3|27328.3|27360.8|27320.8|0
1682629200000|2023-04-27 21:00:00|27363.3|27323.3|27358.4|27318.4|27366.3|27326.3|27358.4|27318.4|0
1682629500000|2023-04-27 21:05:00|27359|27319|27359.1|27319.1|27359.1|27319.1|27359|27319|0
1682629800000|2023-04-27 21:10:00|27356|27316|27356.7|27316.7|27357.9|27317.9|27354.2|27314.2|0
1682630100000|2023-04-27 21:15:00|27356.6|27316.6|27356.6|27316.6|27357.3|27317.3|27355.4|27315.4|0
1682630400000|2023-04-27 21:20:00|27356|27316|27358.5|27318.5|27358.5|27318.5|27356|27316|0
1682630700000|2023-04-27 21:25:00|27357.9|27317.9|27358.5|27318.5|27359.8|27319.8|27356|27316|0
1682631000000|2023-04-27 21:30:00|27357.3|27317.3|27358.5|27318.5|27358.5|27318.5|27357.3|27317.3|0
1682631300000|2023-04-27 21:35:00|27357.9|27317.9|27346|27306|27359.8|27319.8|27342.9|27302.9|0
1682631600000|2023-04-27 21:40:00|27344.2|27304.2|27352.2|27312.2|27355.3|27315.3|27341|27301|0
1682631900000|2023-04-27 21:45:00|27354.1|27314.1|27334.7|27294.7|27354.1|27314.1|27330.3|27290.3|0
1682632200000|2023-04-27 21:50:00|27333.4|27293.4|27335.3|27295.3|27340.3|27300.3|27328.4|27288.4|0
1682632500000|2023-04-27 21:55:00|27334.1|27294.1|27326.6|27286.6|27335.3|27295.3|27324.7|27284.7|0
1682632800000|2023-04-27 22:00:00|27327.2|27287.2|27340.3|27300.3|27341.6|27301.6|27311|27271|0
1682633100000|2023-04-27 22:05:00|27340.4|27300.4|27337.4|27297.4|27345.9|27305.9|27336.2|27296.2|0
1682633400000|2023-04-27 22:10:00|27338.7|27298.7|27329.3|27289.3|27340.5|27300.5|27327.4|27287.4|0
1682633700000|2023-04-27 22:15:00|27328|27288|27330.5|27290.5|27334.3|27294.3|27327.4|27287.4|0
1682634000000|2023-04-27 22:20:00|27330.6|27290.6|27327.4|27287.4|27333.7|27293.7|27326.2|27286.2|0
1682634300000|2023-04-27 22:25:00|27326.2|27286.2|27321.2|27281.2|27326.2|27286.2|27319.3|27279.3|0
1682634600000|2023-04-27 22:30:00|27321.1|27281.1|27326.2|27286.2|27328|27288|27319.3|27279.3|0
1682634900000|2023-04-27 22:35:00|27327.4|27287.4|27323.7|27283.7|27329.3|27289.3|27321.2|27281.2|0
1682635200000|2023-04-27 22:40:00|27324.9|27284.9|27327.4|27287.4|27329.3|27289.3|27324.9|27284.9|0
1682635500000|2023-04-27 22:45:00|27328|27288|27324.9|27284.9|27329.3|27289.3|27324.3|27284.3|0
1682635800000|2023-04-27 22:50:00|27325|27285|27321.2|27281.2|27328|27288|27319.3|27279.3|0
1682636100000|2023-04-27 22:55:00|27321.8|27281.8|27328|27288|27328|27288|27321.2|27281.2|0
1682636400000|2023-04-27 23:00:00|27328.1|27288.1|27336.2|27296.2|27336.8|27296.8|27328|27288|0
1682636700000|2023-04-27 23:05:00|27336.1|27296.1|27337.4|27297.4|27341.8|27301.8|27333|27293|0
1682637000000|2023-04-27 23:10:00|27336.2|27296.2|27333|27293|27336.2|27296.2|27331.8|27291.8|0
1682637300000|2023-04-27 23:15:00|27332.4|27292.4|27328|27288|27334.9|27294.9|27327.4|27287.4|0
1682637600000|2023-04-27 23:20:00|27328.1|27288.1|27331.8|27291.8|27333|27293|27327.4|27287.4|0
1682637900000|2023-04-27 23:25:00|27333|27293|27329.3|27289.3|27333|27293|27329.3|27289.3|0
1682638200000|2023-04-27 23:30:00|27328|27288|27330.5|27290.5|27331.8|27291.8|27326.2|27286.2|0
1682638500000|2023-04-27 23:35:00|27329.9|27289.9|27330.5|27290.5|27331.8|27291.8|27328|27288|0
1682638800000|2023-04-27 23:40:00|27330.6|27290.6|27328.7|27288.7|27331.8|27291.8|27327.4|27287.4|0
1682639100000|2023-04-27 23:45:00|27328|27288|27324.9|27284.9|27333|27293|27324.9|27284.9|0
1682639400000|2023-04-27 23:50:00|27325|27285|27326.2|27286.2|27327.4|27287.4|27323.7|27283.7|0
1682639700000|2023-04-27 23:55:00|27326.8|27286.8|27323.7|27283.7|27326.8|27286.8|27322.4|27282.4|0
1682640000000|2023-04-28 00:00:00|27324.9|27284.9|27319.3|27279.3|27327.4|27287.4|27318|27278|0
1682640300000|2023-04-28 00:05:00|27319.9|27279.9|27319.7|27279.7|27321.2|27281.2|27315.9|27275.9|0
1682640600000|2023-04-28 00:10:00|27319.6|27279.6|27307.6|27267.6|27319.7|27279.7|27307.6|27267.6|0
1682640900000|2023-04-28 00:15:00|27307.5|27267.5|27288.9|27248.9|27307.6|27267.6|27288.8|27248.8|0
1682641200000|2023-04-28 00:20:00|27288.8|27248.8|27288.9|27248.9|27288.9|27248.9|27282.7|27242.7|0
1682641500000|2023-04-28 00:25:00|27285.9|27245.9|27288.9|27248.9|27288.9|27248.9|27282.9|27242.9|0
1682641800000|2023-04-28 00:30:00|27289|27249|27295.1|27255.1|27295.2|27255.2|27289|27249|0
1682642100000|2023-04-28 00:35:00|27292|27252|27295|27255|27295.1|27255.1|27288.9|27248.9|0
1682642400000|2023-04-28 00:40:00|27288.9|27248.9|27288.8|27248.8|27288.9|27248.9|27282.7|27242.7|0
1682642700000|2023-04-28 00:45:00|27282.8|27242.8|27288.9|27248.9|27288.9|27248.9|27282.7|27242.7|0
1682643000000|2023-04-28 00:50:00|27282.8|27242.8|27282.9|27242.9|27282.9|27242.9|27282.8|27242.8|0
1682643300000|2023-04-28 00:55:00|27282.8|27242.8|27282.9|27242.9|27282.9|27242.9|27282.7|27242.7|0
1682643600000|2023-04-28 01:00:00|27282.8|27242.8|27295.1|27255.1|27295.1|27255.1|27282.8|27242.8|0
1682643900000|2023-04-28 01:05:00|27295|27255|27288.9|27248.9|27295|27255|27288.9|27248.9|0
1682644200000|2023-04-28 01:10:00|27289|27249|27282.9|27242.9|27289|27249|27282.8|27242.8|0
1682644500000|2023-04-28 01:15:00|27283|27243|27283|27243|27283|27243|27282.9|27242.9|0
1682644800000|2023-04-28 01:20:00|27282.9|27242.9|27282.9|27242.9|27283|27243|27282.9|27242.9|0
1682645100000|2023-04-28 01:25:00|27282.8|27242.8|27289|27249|27289.1|27249.1|27282.8|27242.8|0
1682645400000|2023-04-28 01:30:00|27289.1|27249.1|27313.5|27273.5|27313.5|27273.5|27282.3|27242.3|0
1682645700000|2023-04-28 01:35:00|27313.4|27273.4|27332.3|27292.3|27332.3|27292.3|27313.4|27273.4|0
1682646000000|2023-04-28 01:40:00|27332.4|27292.4|27332.1|27292.1|27332.4|27292.4|27325.8|27285.8|0
1682646300000|2023-04-28 01:45:00|27332|27292|27332.1|27292.1|27338.3|27298.3|27332|27292|0
1682646600000|2023-04-28 01:50:00|27332|27292|27338.1|27298.1|27338.2|27298.2|27332|27292|0
1682646900000|2023-04-28 01:55:00|27338|27298|27338|27298|27338.1|27298.1|27331.9|27291.9|0
1682647200000|2023-04-28 02:00:00|27331.9|27291.9|27331.8|27291.8|27331.9|27291.9|27331.7|27291.7|0
1682647500000|2023-04-28 02:05:00|27328.8|27288.8|27325.7|27285.7|27331.9|27291.9|27325.6|27285.6|0
1682647800000|2023-04-28 02:10:00|27325.8|27285.8|27325.8|27285.8|27325.8|27285.8|27325.7|27285.7|0
1682648100000|2023-04-28 02:15:00|27325.7|27285.7|27325.8|27285.8|27325.9|27285.9|27325.7|27285.7|0
1682648400000|2023-04-28 02:20:00|27325.9|27285.9|27332|27292|27332.1|27292.1|27325.8|27285.8|0
1682648700000|2023-04-28 02:25:00|27332.1|27292.1|27326.2|27286.2|27332.2|27292.2|27326|27286|0
1682649000000|2023-04-28 02:30:00|27326.1|27286.1|27332.3|27292.3|27332.3|27292.3|27326|27286|0
1682649300000|2023-04-28 02:35:00|27332.2|27292.2|27332.3|27292.3|27332.3|27292.3|27332.2|27292.2|0
1682649600000|2023-04-28 02:40:00|27332.2|27292.2|27326.1|27286.1|27332.3|27292.3|27326.1|27286.1|0
1682649900000|2023-04-28 02:45:00|27326.2|27286.2|27332.3|27292.3|27332.3|27292.3|27326.2|27286.2|0
1682650500000|2023-04-28 02:55:00|27332.2|27292.2|27326|27286|27332.2|27292.2|27326|27286|0
1682650800000|2023-04-28 03:00:00|27332|27292|27325.9|27285.9|27332.1|27292.1|27325.9|27285.9|0
1682651100000|2023-04-28 03:05:00|27326|27286|27319.6|27279.6|27326|27286|27313.6|27273.6|0
1682651400000|2023-04-28 03:10:00|27319.7|27279.7|27322.7|27282.7|27325.8|27285.8|27319.7|27279.7|0
1682651700000|2023-04-28 03:15:00|27325.7|27285.7|27325.7|27285.7|27325.8|27285.8|27319.6|27279.6|0
1682652000000|2023-04-28 03:20:00|27325.8|27285.8|27313|27273|27325.8|27285.8|27306.9|27266.9|0
1682652300000|2023-04-28 03:25:00|27310|27270|27319.2|27279.2|27319.4|27279.4|27306.8|27266.8|0
1682652600000|2023-04-28 03:30:00|27316.2|27276.2|27313.1|27273.1|27316.2|27276.2|27306.9|27266.9|0
1682652900000|2023-04-28 03:35:00|27313|27273|27313|27273|27313.1|27273.1|27307|27267|0
1682653200000|2023-04-28 03:40:00|27312.9|27272.9|27306.9|27266.9|27313.1|27273.1|27306.9|27266.9|0
1682653500000|2023-04-28 03:45:00|27306.8|27266.8|27313|27273|27313.1|27273.1|27306.8|27266.8|0
1682653800000|2023-04-28 03:50:00|27312.9|27272.9|27313|27273|27313.1|27273.1|27312.9|27272.9|0
1682654100000|2023-04-28 03:55:00|27313.1|27273.1|27307|27267|27313.1|27273.1|27306.9|27266.9|0
1682654400000|2023-04-28 04:00:00|27306.9|27266.9|27313.2|27273.2|27319.7|27279.7|27300.8|27260.8|0
1682654700000|2023-04-28 04:05:00|27313.3|27273.3|27313.3|27273.3|27313.4|27273.4|27300.9|27260.9|0
1682655000000|2023-04-28 04:10:00|27307.3|27267.3|27319.5|27279.5|27319.6|27279.6|27307.2|27267.2|0
1682655300000|2023-04-28 04:15:00|27319.6|27279.6|27325.7|27285.7|27331.8|27291.8|27319.5|27279.5|0
1682655600000|2023-04-28 04:20:00|27325.6|27285.6|27325.7|27285.7|27325.7|27285.7|27325.5|27285.5|0
1682655900000|2023-04-28 04:25:00|27325.6|27285.6|27319.4|27279.4|27325.6|27285.6|27316.4|27276.4|0
1682656200000|2023-04-28 04:30:00|27319.5|27279.5|27319.4|27279.4|27319.6|27279.6|27319.4|27279.4|0
1682656500000|2023-04-28 04:35:00|27319.3|27279.3|27313.2|27273.2|27319.3|27279.3|27313.1|27273.1|0
1682656800000|2023-04-28 04:40:00|27313.1|27273.1|27313.2|27273.2|27313.2|27273.2|27313.1|27273.1|0
1682657100000|2023-04-28 04:45:00|27313.1|27273.1|27307.1|27267.1|27313.2|27273.2|27307|27267|0
1682657400000|2023-04-28 04:50:00|27307.2|27267.2|27307.1|27267.1|27307.3|27267.3|27307.1|27267.1|0
1682657700000|2023-04-28 04:55:00|27307.2|27267.2|27307.2|27267.2|27307.3|27267.3|27307|27267|0
1682658000000|2023-04-28 05:00:00|27307.1|27267.1|27301|27261|27307.2|27267.2|27301|27261|0
1682658300000|2023-04-28 05:05:00|27300.9|27260.9|27300.8|27260.8|27307.2|27267.2|27294.7|27254.7|0
1682658600000|2023-04-28 05:10:00|27300.7|27260.7|27306.9|27266.9|27307|27267|27300.7|27260.7|0
1682658900000|2023-04-28 05:15:00|27307|27267|27313.1|27273.1|27313.2|27273.2|27306.9|27266.9|0
1682659200000|2023-04-28 05:20:00|27313.2|27273.2|27307.2|27267.2|27313.2|27273.2|27307.1|27267.1|0
1682659500000|2023-04-28 05:25:00|27307.1|27267.1|27307.2|27267.2|27307.3|27267.3|27307.1|27267.1|0
1682659800000|2023-04-28 05:30:00|27307.1|27267.1|27331.9|27291.9|27341.1|27301.1|27307.1|27267.1|0
1682660100000|2023-04-28 05:35:00|27328.9|27288.9|27332.1|27292.1|27356.8|27316.8|27325.8|27285.8|0
1682660400000|2023-04-28 05:40:00|27335.1|27295.1|27350.5|27310.5|27350.5|27310.5|27325.9|27285.9|0
1682660700000|2023-04-28 05:45:00|27350.4|27310.4|27344.2|27304.2|27350.5|27310.5|27338.1|27298.1|0
1682661000000|2023-04-28 05:50:00|27344.1|27304.1|27344.4|27304.4|27344.4|27304.4|27332|27292|0
1682661300000|2023-04-28 05:55:00|27344.3|27304.3|27350.4|27310.4|27350.4|27310.4|27344.2|27304.2|0
1682661600000|2023-04-28 06:00:00|27344.3|27304.3|27276.3|27261.3|27344.4|27304.4|27271.3|27256.3|91
1682661900000|2023-04-28 06:05:00|27281.3|27266.3|27276.3|27261.3|27281.3|27266.3|27266.3|27251.3|58
1682662200000|2023-04-28 06:10:00|27273.8|27258.8|27281.3|27266.3|27296.3|27281.3|27271.3|27256.3|47
1682662500000|2023-04-28 06:15:00|27276.3|27261.3|27281.3|27266.3|27288.8|27273.8|27276.3|27261.3|51
1682662800000|2023-04-28 06:20:00|27278.8|27263.8|27283.8|27268.8|27283.8|27268.8|27271.3|27256.3|35
1682663100000|2023-04-28 06:25:00|27286.3|27271.3|27286.3|27271.3|27291.3|27276.3|27283.8|27268.8|13
1682663400000|2023-04-28 06:30:00|27288.8|27273.8|27291.3|27276.3|27291.3|27276.3|27281.3|27266.3|67
1682663700000|2023-04-28 06:35:00|27293.8|27278.8|27301.3|27286.3|27306.3|27291.3|27283.8|27268.8|33
1682664000000|2023-04-28 06:40:00|27303.8|27288.8|27311.3|27296.3|27316.3|27301.3|27301.3|27286.3|43
1682664300000|2023-04-28 06:45:00|27301.3|27286.3|27296.3|27281.3|27303.8|27288.8|27286.3|27271.3|57
1682664600000|2023-04-28 06:50:00|27298.8|27283.8|27296.3|27281.3|27301.3|27286.3|27288.8|27273.8|13
1682664900000|2023-04-28 06:55:00|27293.8|27278.8|27251.3|27236.3|27293.8|27278.8|27243.8|27228.8|189
1682665200000|2023-04-28 07:00:00|27253.8|27238.8|27278.8|27263.8|27286.3|27271.3|27238.8|27223.8|593
1682665500000|2023-04-28 07:05:00|27281.3|27266.3|27141.3|27126.3|27286.3|27271.3|27133.8|27118.8|611
1682665800000|2023-04-28 07:10:00|27146.3|27131.3|27111.3|27096.3|27161.3|27146.3|27101.3|27086.3|351
1682666100000|2023-04-28 07:15:00|27113.8|27098.8|27063.8|27048.8|27126.3|27111.3|27038.8|27023.8|358
1682666400000|2023-04-28 07:20:00|27061.3|27046.3|27071.3|27056.3|27091.3|27076.3|27041.3|27026.3|255
1682666700000|2023-04-28 07:25:00|27066.3|27051.3|27036.3|27021.3|27086.3|27071.3|27023.8|27008.8|208
1682667000000|2023-04-28 07:30:00|27038.8|27023.8|27078.8|27063.8|27083.8|27068.8|27036.3|27021.3|195
1682667300000|2023-04-28 07:35:00|27081.3|27066.3|27041.3|27026.3|27086.3|27071.3|27031.3|27016.3|139
1682667600000|2023-04-28 07:40:00|27038.8|27023.8|27046.3|27031.3|27066.3|27051.3|27036.3|27021.3|138
1682667900000|2023-04-28 07:45:00|27043.8|27028.8|27061.3|27046.3|27061.3|27046.3|27021.3|27006.3|146
1682668200000|2023-04-28 07:50:00|27056.3|27041.3|27061.3|27046.3|27071.3|27056.3|27051.3|27036.3|78
1682668500000|2023-04-28 07:55:00|27058.8|27043.8|27001.3|26986.3|27061.3|27046.3|26993.8|26978.8|140
1682668800000|2023-04-28 08:00:00|26996.3|26981.3|26941.3|26926.3|27001.3|26986.3|26923.8|26908.8|342
1682669100000|2023-04-28 08:05:00|26946.3|26931.3|26921.3|26906.3|26956.3|26941.3|26901.3|26886.3|233
1682669400000|2023-04-28 08:10:00|26918.8|26903.8|26908.8|26893.8|26933.8|26918.8|26906.3|26891.3|178
1682669700000|2023-04-28 08:15:00|26906.3|26891.3|26923.8|26908.8|26946.3|26931.3|26871.3|26856.3|447
1682670000000|2023-04-28 08:20:00|26926.3|26911.3|26851.3|26836.3|26926.3|26911.3|26846.3|26831.3|199
1682670300000|2023-04-28 08:25:00|26848.8|26833.8|26836.3|26821.3|26866.3|26851.3|26833.8|26818.8|139
1682670600000|2023-04-28 08:30:00|26833.8|26818.8|26843.8|26828.8|26863.8|26848.8|26826.3|26811.3|209
1682670900000|2023-04-28 08:35:00|26846.3|26831.3|26786.3|26771.3|26846.3|26831.3|26753.8|26738.8|563
1682671200000|2023-04-28 08:40:00|26791.3|26776.3|26768.8|26753.8|26806.3|26791.3|26766.3|26751.3|269
1682671500000|2023-04-28 08:45:00|26766.3|26751.3|26786.3|26771.3|26788.8|26773.8|26741.3|26726.3|162
1682671800000|2023-04-28 08:50:00|26781.3|26766.3|26743.8|26728.8|26786.3|26771.3|26738.8|26723.8|108
1682672100000|2023-04-28 08:55:00|26741.3|26726.3|26753.8|26738.8|26761.3|26746.3|26718.8|26703.8|104
1682672400000|2023-04-28 09:00:00|26751.3|26736.3|26738.8|26723.8|26751.3|26736.3|26711.3|26696.3|145
1682672700000|2023-04-28 09:05:00|26736.3|26721.3|26686.3|26671.3|26756.3|26741.3|26686.3|26671.3|249
1682673000000|2023-04-28 09:10:00|26688.8|26673.8|26716.3|26701.3|26726.3|26711.3|26681.3|26666.3|153
1682673300000|2023-04-28 09:15:00|26713.8|26698.8|26778.8|26763.8|26781.3|26766.3|26711.3|26696.3|164
1682673600000|2023-04-28 09:20:00|26776.3|26761.3|26771.3|26756.3|26781.3|26766.3|26746.3|26731.3|153
1682673900000|2023-04-28 09:25:00|26768.8|26753.8|26801.3|26786.3|26806.3|26791.3|26768.8|26753.8|87
1682674200000|2023-04-28 09:30:00|26798.8|26783.8|26811.3|26796.3|26811.3|26796.3|26776.3|26761.3|113
1682674500000|2023-04-28 09:35:00|26808.8|26793.8|26813.8|26798.8|26821.3|26806.3|26796.3|26781.3|87
1682674800000|2023-04-28 09:40:00|26816.3|26801.3|26813.8|26798.8|26816.3|26801.3|26796.3|26781.3|66
1682675100000|2023-04-28 09:45:00|26811.3|26796.3|26798.8|26783.8|26826.3|26811.3|26796.3|26781.3|56
1682675400000|2023-04-28 09:50:00|26796.3|26781.3|26801.3|26786.3|26821.3|26806.3|26796.3|26781.3|73
1682675700000|2023-04-28 09:55:00|26806.3|26791.3|26816.3|26801.3|26836.3|26821.3|26806.3|26791.3|99
1682676000000|2023-04-28 10:00:00|26823.8|26808.8|26838.8|26823.8|26841.3|26826.3|26801.3|26786.3|101
1682676300000|2023-04-28 10:05:00|26841.3|26826.3|26846.3|26831.3|26851.3|26836.3|26831.3|26816.3|99
1682676600000|2023-04-28 10:10:00|26848.8|26833.8|26861.3|26846.3|26863.8|26848.8|26846.3|26831.3|62
1682676900000|2023-04-28 10:15:00|26858.8|26843.8|26823.8|26808.8|26866.3|26851.3|26816.3|26801.3|80
1682677200000|2023-04-28 10:20:00|26821.3|26806.3|26821.3|26806.3|26836.3|26821.3|26808.8|26793.8|72
1682677500000|2023-04-28 10:25:00|26823.8|26808.8|26801.3|26786.3|26823.8|26808.8|26801.3|26786.3|62
1682677800000|2023-04-28 10:30:00|26796.3|26781.3|26756.3|26741.3|26796.3|26781.3|26746.3|26731.3|152
1682678100000|2023-04-28 10:35:00|26753.8|26738.8|26766.3|26751.3|26771.3|26756.3|26741.3|26726.3|137
1682678400000|2023-04-28 10:40:00|26763.8|26748.8|26731.3|26716.3|26766.3|26751.3|26726.3|26711.3|109
1682678700000|2023-04-28 10:45:00|26726.3|26711.3|26721.3|26706.3|26731.3|26716.3|26716.3|26701.3|104
1682679000000|2023-04-28 10:50:00|26718.8|26703.8|26706.3|26691.3|26718.8|26703.8|26696.3|26681.3|93
1682679300000|2023-04-28 10:55:00|26703.8|26688.8|26701.3|26686.3|26718.8|26703.8|26701.3|26686.3|110
1682679600000|2023-04-28 11:00:00|26696.3|26681.3|26696.3|26681.3|26716.3|26701.3|26691.3|26676.3|122
1682679900000|2023-04-28 11:05:00|26701.3|26686.3|26692.9|26677.9|26703.8|26688.8|26672.7|26657.7|111
1682680200000|2023-04-28 11:10:00|26695.4|26680.4|26707.9|26692.9|26712.9|26697.9|26685.4|26670.4|146
1682680500000|2023-04-28 11:15:00|26702.9|26687.9|26697.9|26682.9|26715.4|26700.4|26697.9|26682.9|62
1682680800000|2023-04-28 11:20:00|26695.4|26680.4|26702.9|26687.9|26710.4|26695.4|26695.4|26680.4|51
1682681100000|2023-04-28 11:25:00|26707.9|26692.9|26752.9|26737.9|26757.9|26742.9|26707.9|26692.9|141
1682681400000|2023-04-28 11:30:00|26747.9|26732.9|26767.9|26752.9|26772.9|26757.9|26747.9|26732.9|165
1682681700000|2023-04-28 11:35:00|26772.9|26757.9|26767.9|26752.9|26777.9|26762.9|26757.9|26742.9|133
1682682000000|2023-04-28 11:40:00|26767.3|26752.3|26767.3|26752.3|26779.8|26764.8|26762.3|26747.3|84
1682682300000|2023-04-28 11:45:00|26772.3|26757.3|26797.3|26782.3|26797.3|26782.3|26772.3|26757.3|48
1682682600000|2023-04-28 11:50:00|26794.8|26779.8|26787.3|26772.3|26807.3|26792.3|26787.3|26772.3|86
1682682900000|2023-04-28 11:55:00|26784.8|26769.8|26767.3|26752.3|26792.3|26777.3|26757.3|26742.3|140
1682683200000|2023-04-28 12:00:00|26769.8|26754.8|26752.3|26737.3|26774.8|26759.8|26747.3|26732.3|84
1682683500000|2023-04-28 12:05:00|26754.8|26739.8|26772.3|26757.3|26777.3|26762.3|26747.3|26732.3|28
1682683800000|2023-04-28 12:10:00|26777.3|26762.3|26802.3|26787.3|26802.3|26787.3|26772.3|26757.3|76
1682684100000|2023-04-28 12:15:00|26807.3|26792.3|26812.3|26797.3|26817.3|26802.3|26802.3|26787.3|108
1682684400000|2023-04-28 12:20:00|26814.8|26799.8|26812.3|26797.3|26817.3|26802.3|26812.3|26797.3|37
1682684700000|2023-04-28 12:25:00|26814.8|26799.8|26834.8|26819.8|26842.3|26827.3|26814.8|26799.8|94
1682685000000|2023-04-28 12:30:00|26837.3|26822.3|26809.8|26794.8|26847.3|26832.3|26802.3|26787.3|165
1682685300000|2023-04-28 12:35:00|26807.3|26792.3|26812.3|26797.3|26827.3|26812.3|26802.3|26787.3|52
1682685600000|2023-04-28 12:40:00|26814.8|26799.8|26832.3|26817.3|26832.3|26817.3|26812.3|26797.3|55
1682685900000|2023-04-28 12:45:00|26837.3|26822.3|26817.3|26802.3|26837.3|26822.3|26812.3|26797.3|53
1682686200000|2023-04-28 12:50:00|26814.8|26799.8|26849.8|26834.8|26852.3|26837.3|26812.3|26797.3|104
1682686500000|2023-04-28 12:55:00|26847.3|26832.3|26837.3|26822.3|26852.3|26837.3|26832.3|26817.3|105
1682686800000|2023-04-28 13:00:00|26842.3|26827.3|26854.8|26839.8|26872.3|26857.3|26837.3|26822.3|81
1682687100000|2023-04-28 13:05:00|26857.3|26842.3|26849.8|26834.8|26859.8|26844.8|26847.3|26832.3|34
1682687400000|2023-04-28 13:10:00|26847.3|26832.3|26857.3|26842.3|26857.3|26842.3|26842.3|26827.3|63
1682687700000|2023-04-28 13:15:00|26852.3|26837.3|26852.3|26837.3|26857.3|26842.3|26847.3|26832.3|27
1682688000000|2023-04-28 13:20:00|26849.8|26834.8|26854.8|26839.8|26857.3|26842.3|26839.8|26824.8|44
1682688300000|2023-04-28 13:25:00|26852.3|26837.3|26852.3|26837.3|26867.3|26852.3|26847.3|26832.3|78
1682688600000|2023-04-28 13:30:00|26854.8|26839.8|26867.3|26852.3|26867.3|26852.3|26837.3|26822.3|164
1682688900000|2023-04-28 13:35:00|26869.8|26854.8|26887.3|26872.3|26892.3|26877.3|26867.3|26852.3|115
1682689200000|2023-04-28 13:40:00|26889.8|26874.8|26877.3|26862.3|26892.3|26877.3|26862.3|26847.3|102
1682689500000|2023-04-28 13:45:00|26874.8|26859.8|26914.8|26899.8|26927.3|26912.3|26874.8|26859.8|191
1682689800000|2023-04-28 13:50:00|26917.3|26902.3|26942.3|26927.3|26942.3|26927.3|26917.3|26902.3|171
1682690100000|2023-04-28 13:55:00|26947.3|26932.3|26942.3|26927.3|26952.3|26937.3|26937.3|26922.3|117
1682690400000|2023-04-28 14:00:00|26947.3|26932.3|26972.3|26957.3|26982.3|26967.3|26942.3|26927.3|254
1682690700000|2023-04-28 14:05:00|26969.8|26954.8|26987.3|26972.3|26992.3|26977.3|26967.3|26952.3|140
1682691000000|2023-04-28 14:10:00|26986.9|26971.9|27031.9|27016.9|27031.9|27016.9|26986.9|26971.9|303
1682691300000|2023-04-28 14:15:00|27036.9|27021.9|27051.9|27036.9|27056.9|27041.9|27031.9|27016.9|186
1682691600000|2023-04-28 14:20:00|27049.4|27034.4|27066.9|27051.9|27066.9|27051.9|27046.9|27031.9|185
1682691900000|2023-04-28 14:25:00|27064.4|27049.4|27074.4|27059.4|27076.9|27061.9|27061.9|27046.9|123
1682692200000|2023-04-28 14:30:00|27076.9|27061.9|27051.9|27036.9|27076.9|27061.9|27031.9|27016.9|292
1682692500000|2023-04-28 14:35:00|27056.9|27041.9|27041.9|27026.9|27066.9|27051.9|27021.9|27006.9|200
1682692800000|2023-04-28 14:40:00|27039.4|27024.4|27066.9|27051.9|27069.4|27054.4|27031.9|27016.9|166
1682693100000|2023-04-28 14:45:00|27061.9|27046.9|27096.9|27081.9|27096.9|27081.9|27056.9|27041.9|183
1682693400000|2023-04-28 14:50:00|27101.9|27086.9|27104.4|27089.4|27109.4|27094.4|27091.9|27076.9|259
1682693700000|2023-04-28 14:55:00|27106.9|27091.9|27029.4|27014.4|27106.9|27091.9|27021.9|27006.9|232
1682694000000|2023-04-28 15:00:00|27031.9|27016.9|27001.9|26986.9|27034.4|27019.4|26969.4|26954.4|346
1682694300000|2023-04-28 15:05:00|26999.4|26984.4|27041.9|27026.9|27061.9|27046.9|26999.4|26984.4|338
1682694600000|2023-04-28 15:10:00|27036.9|27021.9|27039.4|27024.4|27044.4|27029.4|27021.9|27006.9|146
1682694900000|2023-04-28 15:15:00|27036.9|27021.9|27066.9|27051.9|27066.9|27051.9|27031.9|27016.9|186
1682695200000|2023-04-28 15:20:00|27071.9|27056.9|27071.9|27056.9|27076.9|27061.9|27061.9|27046.9|156
1682695500000|2023-04-28 15:25:00|27076.9|27061.9|27086.9|27071.9|27091.9|27076.9|27066.9|27051.9|249
1682695800000|2023-04-28 15:30:00|27091.9|27076.9|27096.9|27081.9|27131.9|27116.9|27089.4|27074.4|488
1682696100000|2023-04-28 15:35:00|27094.4|27079.4|27096.9|27081.9|27111.9|27096.9|27086.9|27071.9|360
1682696400000|2023-04-28 15:40:00|27094.4|27079.4|27109.4|27094.4|27114.4|27099.4|27091.9|27076.9|445
1682696700000|2023-04-28 15:45:00|27106.9|27091.9|27129.4|27114.4|27134.4|27119.4|27106.9|27091.9|110
1682697000000|2023-04-28 15:50:00|27134.4|27109.4|27124.4|27104.4|27134.4|27114.4|27119.4|27099.4|30
1682697300000|2023-04-28 15:55:00|27129.4|27099.4|27129.4|27109.4|27134.4|27109.4|27124.4|27099.4|35
1682697600000|2023-04-28 16:00:00|27134.4|27114.4|27124.4|27104.4|27134.4|27114.4|27124.4|27099.4|25
1682697900000|2023-04-28 16:05:00|27129.4|27099.4|27124.4|27104.4|27129.4|27109.4|27119.4|27099.4|11
1682698200000|2023-04-28 16:10:00|27129.4|27099.4|27129.4|27109.4|27129.4|27109.4|27119.4|27099.4|9
1682698500000|2023-04-28 16:15:00|27124.4|27104.4|27119.4|27099.4|27124.4|27104.4|27114.4|27094.4|46
1682698800000|2023-04-28 16:20:00|27124.4|27094.4|27124.4|27104.4|27129.4|27109.4|27114.4|27094.4|15
1682699100000|2023-04-28 16:25:00|27119.4|27099.4|27129.4|27104.4|27129.4|27109.4|27114.4|27094.4|11
1682699400000|2023-04-28 16:30:00|27134.4|27109.4|27124.4|27104.4|27139.4|27119.4|27124.4|27104.4|26
1682699700000|2023-04-28 16:35:00|27119.4|27099.4|27119.4|27099.4|27124.4|27104.4|27119.4|27099.4|6
1682700000000|2023-04-28 16:40:00|27124.4|27104.4|27129.4|27109.4|27134.4|27114.4|27119.4|27104.4|10
1682700300000|2023-04-28 16:45:00|27134.4|27114.4|27129.4|27109.4|27134.4|27114.4|27124.4|27099.4|5
1682700600000|2023-04-28 16:50:00|27134.4|27114.4|27124.4|27104.4|27134.4|27114.4|27124.4|27104.4|26
1682700900000|2023-04-28 16:55:00|27129.4|27109.4|27139.4|27114.4|27139.4|27119.4|27124.4|27109.4|18
1682701200000|2023-04-28 17:00:00|27134.4|27119.4|27134.4|27114.4|27139.4|27119.4|27114.4|27094.4|16
1682701500000|2023-04-28 17:05:00|27129.4|27109.4|27129.4|27109.4|27139.4|27114.4|27129.4|27109.4|18
1682701800000|2023-04-28 17:10:00|27134.4|27104.4|27139.4|27119.4|27139.4|27119.4|27134.4|27104.4|16
1682702100000|2023-04-28 17:15:00|27134.4|27114.4|27144.4|27124.4|27149.4|27124.4|27134.4|27114.4|23
1682702400000|2023-04-28 17:20:00|27139.4|27119.4|27149.4|27124.4|27149.4|27129.4|27139.4|27119.4|8
1682702700000|2023-04-28 17:25:00|27144.4|27129.4|27159.4|27134.4|27159.4|27139.4|27144.4|27124.4|26
1682703000000|2023-04-28 17:30:00|27164.4|27139.4|27149.4|27129.4|27164.4|27144.4|27149.4|27129.4|18
1682703300000|2023-04-28 17:35:00|27154.4|27134.4|27144.4|27124.4|27154.4|27134.4|27134.4|27114.4|34
1682703600000|2023-04-28 17:40:00|27149.4|27119.4|27144.4|27119.4|27149.4|27129.4|27139.4|27119.4|13
1682703900000|2023-04-28 17:45:00|27139.4|27124.4|27139.4|27119.4|27144.4|27124.4|27129.4|27109.4|16
1682704200000|2023-04-28 17:50:00|27134.4|27114.4|27129.4|27104.4|27134.4|27119.4|27124.4|27104.4|18
1682704500000|2023-04-28 17:55:00|27124.4|27099.4|27124.4|27104.4|27129.4|27104.4|27114.4|27094.4|7
1682704800000|2023-04-28 18:00:00|27129.4|27109.4|27144.4|27124.4|27144.4|27124.4|27129.4|27104.4|16
1682705100000|2023-04-28 18:05:00|27139.4|27119.4|27134.4|27114.4|27144.4|27124.4|27134.4|27114.4|9
1682705400000|2023-04-28 18:10:00|27129.4|27109.4|27124.4|27104.4|27129.4|27109.4|27119.4|27099.4|20
1682705700000|2023-04-28 18:15:00|27119.4|27099.4|27134.4|27109.4|27134.4|27114.4|27119.4|27099.4|10
1682706000000|2023-04-28 18:20:00|27129.4|27114.4|27124.4|27104.4|27134.4|27114.4|27119.4|27099.4|11
1682706300000|2023-04-28 18:25:00|27119.4|27099.4|27111.9|27096.9|27124.4|27099.4|27109.4|27089.4|38
1682706600000|2023-04-28 18:30:00|27114.4|27099.4|27111.9|27096.9|27119.4|27104.4|27106.9|27091.9|7
1682706900000|2023-04-28 18:35:00|27109.4|27094.4|27106.9|27091.9|27109.4|27094.4|27101.9|27086.9|16
1682707200000|2023-04-28 18:40:00|27104.4|27089.4|27101.9|27086.9|27111.9|27096.9|27096.9|27081.9|18
1682707500000|2023-04-28 18:45:00|27099.4|27084.4|27101.9|27086.9|27106.9|27091.9|27096.9|27081.9|25
1682707800000|2023-04-28 18:50:00|27106.9|27091.9|27106.9|27091.9|27111.9|27096.9|27101.9|27086.9|10
1682708100000|2023-04-28 18:55:00|27104.4|27089.4|27121.9|27106.9|27124.4|27109.4|27104.4|27089.4|5
1682708400000|2023-04-28 19:00:00|27119.4|27104.4|27124.4|27109.4|27134.4|27119.4|27119.4|27104.4|12
1682708700000|2023-04-28 19:05:00|27126.9|27111.9|27121.9|27106.9|27126.9|27111.9|27121.9|27106.9|4
1682709000000|2023-04-28 19:10:00|27124.4|27109.4|27124.4|27109.4|27131.9|27116.9|27121.9|27106.9|15
1682709300000|2023-04-28 19:15:00|27126.9|27111.9|27131.9|27116.9|27131.9|27116.9|27121.9|27106.9|13
1682709600000|2023-04-28 19:20:00|27129.4|27114.4|27116.9|27101.9|27131.9|27116.9|27111.9|27096.9|26
1682709900000|2023-04-28 19:25:00|27119.4|27104.4|27111.9|27096.9|27121.9|27106.9|27111.9|27096.9|15
1682710200000|2023-04-28 19:30:00|27114.4|27099.4|27139.4|27124.4|27141.9|27126.9|27114.4|27099.4|85
1682710500000|2023-04-28 19:35:00|27136.9|27121.9|27141.9|27126.9|27149.4|27134.4|27136.9|27121.9|22
1682710800000|2023-04-28 19:40:00|27146.9|27131.9|27141.9|27126.9|27146.9|27131.9|27141.9|27126.9|11
1682711100000|2023-04-28 19:45:00|27144.4|27129.4|27156.9|27141.9|27164.4|27149.4|27141.9|27126.9|62
1682711400000|2023-04-28 19:50:00|27159.4|27144.4|27154.4|27139.4|27161.9|27146.9|27154.4|27139.4|18
1682711700000|2023-04-28 19:55:00|27151.9|27136.9|27151.9|27136.9|27164.4|27149.4|27151.9|27136.9|32
1682712000000|2023-04-28 20:00:00|27175.8|27135.8|27188.9|27148.9|27205|27165|27171.4|27131.4|0
1682712300000|2023-04-28 20:05:00|27190.7|27150.7|27195|27155|27195|27155|27183.8|27143.8|0
1682712600000|2023-04-28 20:10:00|27195.1|27155.1|27191|27151|27201.9|27161.9|27191|27151|0
1682712900000|2023-04-28 20:15:00|27191.1|27151.1|27189.8|27149.8|27197.9|27157.9|27189.8|27149.8|0
1682713200000|2023-04-28 20:20:00|27189.7|27149.7|27189.8|27149.8|27194.2|27154.2|27186.1|27146.1|0
1682713500000|2023-04-28 20:25:00|27189.7|27149.7|27182.9|27142.9|27189.8|27149.8|27181.7|27141.7|0
1682713800000|2023-04-28 20:30:00|27181.7|27141.7|27180.8|27140.8|27182.7|27142.7|27177.7|27137.7|0
1682714100000|2023-04-28 20:35:00|27180.9|27140.9|27182.7|27142.7|27184|27144|27180.8|27140.8|0
1682714400000|2023-04-28 20:40:00|27180.8|27140.8|27176.5|27136.5|27184|27144|27174.6|27134.6|0
1682714700000|2023-04-28 20:45:00|27176.4|27136.4|27179.6|27139.6|27184|27144|27174.6|27134.6|0
1682715000000|2023-04-28 20:50:00|27180.2|27140.2|27185.2|27145.2|27185.2|27145.2|27177.7|27137.7|0
1682715300000|2023-04-28 20:55:00|27185.8|27145.8|27181.5|27141.5|27188.9|27148.9|27180.8|27140.8|0
1682892000000|2023-04-30 22:00:00|27158.3|27118.3|27155.8|27115.8|27161.5|27121.5|27154.6|27114.6|0
1682892300000|2023-04-30 22:05:00|27155.9|27115.9|27159.6|27119.6|27162.7|27122.7|27155.8|27115.8|0
1682892600000|2023-04-30 22:10:00|27159.5|27119.5|27170.8|27130.8|27170.8|27130.8|27157.1|27117.1|0
1682892900000|2023-04-30 22:15:00|27170.9|27130.9|27177|27137|27185.1|27145.1|27170.9|27130.9|0
1682893200000|2023-04-30 22:20:00|27176.4|27136.4|27170.8|27130.8|27182|27142|27160.8|27120.8|0
1682893500000|2023-04-30 22:25:00|27172|27132|27165.8|27125.8|27175.1|27135.1|27165.8|27125.8|0
1682893800000|2023-04-30 22:30:00|27165.7|27125.7|27167.1|27127.1|27167.1|27127.1|27160.8|27120.8|0
1682894100000|2023-04-30 22:35:00|27167|27127|27146.5|27106.5|27167.1|27127.1|27141.5|27101.5|0
1682894400000|2023-04-30 22:40:00|27147.8|27107.8|27146.5|27106.5|27149.6|27109.6|27141.5|27101.5|0
1682894700000|2023-04-30 22:45:00|27146.4|27106.4|27143.3|27103.3|27146.5|27106.5|27136.5|27096.5|0
1682895000000|2023-04-30 22:50:00|27142.1|27102.1|27141.4|27101.4|27144.5|27104.5|27140.2|27100.2|0
1682895300000|2023-04-30 22:55:00|27140.2|27100.2|27141.4|27101.4|27141.4|27101.4|27135.2|27095.2|0
1682895600000|2023-04-30 23:00:00|27113.9|27073.9|27118.9|27078.9|27122|27082|27113.9|27073.9|0
1682895900000|2023-04-30 23:05:00|27120.8|27080.8|27125.1|27085.1|27127|27087|27118.9|27078.9|0
1682896200000|2023-04-30 23:10:00|27125.2|27085.2|27123.9|27083.9|27127|27087|27120.8|27080.8|0
1682896500000|2023-04-30 23:15:00|27125.1|27085.1|27122|27082|27125.1|27085.1|27120.8|27080.8|0
1682896800000|2023-04-30 23:20:00|27120.8|27080.8|27115.8|27075.8|27120.8|27080.8|27113.9|27073.9|0
1682897100000|2023-04-30 23:25:00|27117.6|27077.6|27118.9|27078.9|27122|27082|27115.8|27075.8|0
1682897400000|2023-04-30 23:30:00|27118.8|27078.8|27112.7|27072.7|27118.9|27078.9|27110.8|27070.8|0
1682897700000|2023-04-30 23:35:00|27112.6|27072.6|27104.6|27064.6|27112.7|27072.7|27102.7|27062.7|0
1682898000000|2023-04-30 23:40:00|27104.5|27064.5|27098.3|27058.3|27104.6|27064.6|27093.4|27053.4|0
1682898300000|2023-04-30 23:45:00|27096.5|27056.5|27104.6|27064.6|27105.8|27065.8|27094.6|27054.6|0
1682898600000|2023-04-30 23:50:00|27104.5|27064.5|27104.6|27064.6|27107.7|27067.7|27101.5|27061.5|0
1682898900000|2023-04-30 23:55:00|27104.5|27064.5|27101.4|27061.4|27113.9|27073.9|27100.2|27060.2|0
1682899200000|2023-05-01 00:00:00|27100.2|27060.2|27109.6|27069.6|27112.7|27072.7|27099.6|27059.6|0
1682899500000|2023-05-01 00:05:00|27110.8|27070.8|27120.8|27080.8|27120.8|27080.8|27110.8|27070.8|0
1682899800000|2023-05-01 00:10:00|27122|27082|27118.9|27078.9|27125.1|27085.1|27115.8|27075.8|0
1682900100000|2023-05-01 00:15:00|27120.8|27080.8|27099.6|27059.6|27122|27082|27091.5|27051.5|0
1682900400000|2023-05-01 00:20:00|27099.7|27059.7|27101.5|27061.5|27109.6|27069.6|27099.7|27059.7|0
1682900700000|2023-05-01 00:25:00|27101.4|27061.4|27107.7|27067.7|27109.6|27069.6|27094.6|27054.6|0
1682901000000|2023-05-01 00:30:00|27108.3|27068.3|27105.8|27065.8|27112.7|27072.7|27105.8|27065.8|0
1682901300000|2023-05-01 00:35:00|27105.9|27065.9|27105.8|27065.8|27110.8|27070.8|27105.8|27065.8|0
1682901600000|2023-05-01 00:40:00|27105.9|27065.9|27127|27087|27133.2|27093.2|27105.8|27065.8|0
1682901900000|2023-05-01 00:45:00|27128.8|27088.8|27128.8|27088.8|27130.1|27090.1|27118.9|27078.9|0
1682902200000|2023-05-01 00:50:00|27128.9|27088.9|27125.1|27085.1|27132|27092|27122|27082|0
1682902500000|2023-05-01 00:55:00|27125.2|27085.2|27130.1|27090.1|27130.1|27090.1|27122|27082|0
1682902800000|2023-05-01 01:00:00|27130.7|27090.7|27130.1|27090.1|27133.2|27093.2|27128.8|27088.8|0
1682903100000|2023-05-01 01:05:00|27130|27090|27123.9|27083.9|27132|27092|27123.9|27083.9|0
1682903400000|2023-05-01 01:10:00|27123.8|27083.8|27128.8|27088.8|27135.1|27095.1|27122|27082|0
1682903700000|2023-05-01 01:15:00|27128.9|27088.9|27135.1|27095.1|27136.9|27096.9|27128.8|27088.8|0
1682904000000|2023-05-01 01:20:00|27135|27095|27127|27087|27135|27095|27123.9|27083.9|0
1682904300000|2023-05-01 01:25:00|27126.9|27086.9|27128.8|27088.8|27132|27092|27125.1|27085.1|0
1682904600000|2023-05-01 01:30:00|27127|27087|27128.8|27088.8|27130.1|27090.1|27125.1|27085.1|0
1682904900000|2023-05-01 01:35:00|27127.6|27087.6|27125.1|27085.1|27132|27092|27122|27082|0
1682905200000|2023-05-01 01:40:00|27125.2|27085.2|27122|27082|27127|27087|27120.8|27080.8|0
1682905500000|2023-05-01 01:45:00|27120.8|27080.8|27117.6|27077.6|27123.9|27083.9|27117.6|27077.6|0
1682905800000|2023-05-01 01:50:00|27117.7|27077.7|27117.6|27077.6|27123.9|27083.9|27117.6|27077.6|0
1682906100000|2023-05-01 01:55:00|27117.7|27077.7|27123.9|27083.9|27127|27087|27117.6|27077.6|0
1682906400000|2023-05-01 02:00:00|27124.5|27084.5|27123.9|27083.9|27127|27087|27123.9|27083.9|0
1682906700000|2023-05-01 02:05:00|27124.5|27084.5|27123.9|27083.9|27127|27087|27123.9|27083.9|0
1682907000000|2023-05-01 02:10:00|27123.8|27083.8|27123.9|27083.9|27123.9|27083.9|27122|27082|0
1682907300000|2023-05-01 02:15:00|27123.8|27083.8|27128.8|27088.8|27130.1|27090.1|27122|27082|0
1682907600000|2023-05-01 02:20:00|27127|27087|27127|27087|27128.8|27088.8|27123.9|27083.9|0
1682907900000|2023-05-01 02:25:00|27126.9|27086.9|27130.1|27090.1|27130.1|27090.1|27125.1|27085.1|0
1682908200000|2023-05-01 02:30:00|27130|27090|27130.1|27090.1|27130.1|27090.1|27127|27087|0
1682908500000|2023-05-01 02:35:00|27130.2|27090.2|27134.4|27094.4|27135.1|27095.1|27130.2|27090.2|0
1682908800000|2023-05-01 02:40:00|27133.2|27093.2|27135.1|27095.1|27140|27100|27133.2|27093.2|0
1682909100000|2023-05-01 02:45:00|27136.9|27096.9|27146.3|27106.3|27151.2|27111.2|27135.1|27095.1|0
1682909400000|2023-05-01 02:50:00|27148.1|27108.1|27146.3|27106.3|27148.1|27108.1|27140|27100|0
1682909700000|2023-05-01 02:55:00|27148.1|27108.1|27157.5|27117.5|27159.3|27119.3|27148.1|27108.1|0
1682910000000|2023-05-01 03:00:00|27157.4|27117.4|27154.4|27114.4|27157.4|27117.4|27152.5|27112.5|0
1682910300000|2023-05-01 03:05:00|27154.3|27114.3|27152.5|27112.5|27156.2|27116.2|27149.4|27109.4|0
1682910600000|2023-05-01 03:10:00|27151.9|27111.9|27150|27110|27151.9|27111.9|27148.8|27108.8|0
1682910900000|2023-05-01 03:15:00|27151.2|27111.2|27146.3|27106.3|27151.2|27111.2|27143.2|27103.2|0
1682911200000|2023-05-01 03:20:00|27146.4|27106.4|27149.4|27109.4|27152.5|27112.5|27146.3|27106.3|0
1682911500000|2023-05-01 03:25:00|27151.2|27111.2|27152.5|27112.5|27156.2|27116.2|27151.2|27111.2|0
1682911800000|2023-05-01 03:30:00|27151.2|27111.2|27154.4|27114.4|27156.8|27116.8|27151.2|27111.2|0
1682912100000|2023-05-01 03:35:00|27155|27115|27165.6|27125.6|27167.4|27127.4|27152.5|27112.5|0
1682912400000|2023-05-01 03:40:00|27165.5|27125.5|27160.6|27120.6|27165.6|27125.6|27160.6|27120.6|0
1682912700000|2023-05-01 03:45:00|27160.5|27120.5|27157.5|27117.5|27160.6|27120.6|27156.2|27116.2|0
1682913000000|2023-05-01 03:50:00|27158.1|27118.1|27160.6|27120.6|27161.2|27121.2|27156.2|27116.2|0
1682913300000|2023-05-01 03:55:00|27160.5|27120.5|27156.2|27116.2|27160.5|27120.5|27154.4|27114.4|0
1682913600000|2023-05-01 04:00:00|27156.8|27116.8|27152.5|27112.5|27158.1|27118.1|27151.2|27111.2|0
1682913900000|2023-05-01 04:05:00|27153.7|27113.7|27152.5|27112.5|27156.2|27116.2|27152.5|27112.5|0
1682914200000|2023-05-01 04:10:00|27151.9|27111.9|27157.5|27117.5|27157.5|27117.5|27151.2|27111.2|0
1682914500000|2023-05-01 04:15:00|27159.3|27119.3|27156.2|27116.2|27160.6|27120.6|27156.2|27116.2|0
1682914800000|2023-05-01 04:20:00|27156.8|27116.8|27157.5|27117.5|27157.5|27117.5|27154.4|27114.4|0
1682915100000|2023-05-01 04:25:00|27157.4|27117.4|27159.3|27119.3|27159.3|27119.3|27154.4|27114.4|0
1682915400000|2023-05-01 04:30:00|27157.5|27117.5|27156.2|27116.2|27159.3|27119.3|27154.4|27114.4|0
1682915700000|2023-05-01 04:35:00|27155|27115|27151.2|27111.2|27155|27115|27149.4|27109.4|0
1682916000000|2023-05-01 04:40:00|27151.3|27111.3|27157.5|27117.5|27157.5|27117.5|27151.3|27111.3|0
1682916300000|2023-05-01 04:45:00|27159.3|27119.3|27159.3|27119.3|27159.3|27119.3|27156.2|27116.2|0
1682916600000|2023-05-01 04:50:00|27157.5|27117.5|27156.2|27116.2|27157.5|27117.5|27154.4|27114.4|0
1682916900000|2023-05-01 04:55:00|27156.8|27116.8|27157.5|27117.5|27157.5|27117.5|27154.4|27114.4|0
1682917200000|2023-05-01 05:00:00|27158.2|27118.2|27153.2|27113.2|27158.2|27118.2|27153.2|27113.2|0
1682917500000|2023-05-01 05:05:00|27152.6|27112.6|27148.8|27108.8|27153.2|27113.2|27147|27107|0
1682917800000|2023-05-01 05:10:00|27148.9|27108.9|27152.6|27112.6|27153.2|27113.2|27145.1|27105.1|0
1682918100000|2023-05-01 05:15:00|27153.2|27113.2|27155.1|27115.1|27156.9|27116.9|27151.9|27111.9|0
1682918400000|2023-05-01 05:20:00|27156.9|27116.9|27155.1|27115.1|27158.2|27118.2|27154.4|27114.4|0
1682918700000|2023-05-01 05:25:00|27155|27115|27156.9|27116.9|27158.2|27118.2|27153.2|27113.2|0
1682919000000|2023-05-01 05:30:00|27155.7|27115.7|27155.1|27115.1|27156.9|27116.9|27153.2|27113.2|0
1682919300000|2023-05-01 05:35:00|27156.9|27116.9|27155.1|27115.1|27156.9|27116.9|27151.9|27111.9|0
1682919600000|2023-05-01 05:40:00|27156.9|27116.9|27151.9|27111.9|27156.9|27116.9|27151.9|27111.9|0
1682919900000|2023-05-01 05:45:00|27152|27112|27155.1|27115.1|27155.1|27115.1|27150.1|27110.1|0
1682920200000|2023-05-01 05:50:00|27155|27115|27166.3|27126.3|27171.2|27131.2|27153.2|27113.2|0
1682920500000|2023-05-01 05:55:00|27166.2|27126.2|27164.4|27124.4|27166.3|27126.3|27160|27120|0
1682920800000|2023-05-01 06:00:00|27163.2|27123.2|27151.9|27111.9|27163.2|27123.2|27142|27102|0
1682921100000|2023-05-01 06:05:00|27152|27112|27153.3|27113.3|27163.2|27123.2|27152|27112|0
1682921400000|2023-05-01 06:10:00|27155.1|27115.1|27156.9|27116.9|27158.2|27118.2|27152.6|27112.6|0
1682921700000|2023-05-01 06:15:00|27155.7|27115.7|27161.3|27121.3|27161.3|27121.3|27155.7|27115.7|0
1682922000000|2023-05-01 06:20:00|27163.2|27123.2|27158.2|27118.2|27163.2|27123.2|27156.9|27116.9|0
1682922300000|2023-05-01 06:25:00|27160|27120|27168.1|27128.1|27168.1|27128.1|27160|27120|0
1682922600000|2023-05-01 06:30:00|27166.3|27126.3|27168.1|27128.1|27169.4|27129.4|27161.3|27121.3|0
1682922900000|2023-05-01 06:35:00|27168.2|27128.2|27164.4|27124.4|27169.4|27129.4|27163.2|27123.2|0
1682923200000|2023-05-01 06:40:00|27165.6|27125.6|27176.2|27136.2|27183.7|27143.7|27164.4|27124.4|0
1682923500000|2023-05-01 06:45:00|27174.4|27134.4|27177.5|27137.5|27177.5|27137.5|27172.5|27132.5|0
1682923800000|2023-05-01 06:50:00|27177.4|27137.4|27175.6|27135.6|27177.5|27137.5|27173.7|27133.7|0
1682924100000|2023-05-01 06:55:00|27175.8|27135.8|27178.9|27138.9|27178.9|27138.9|27173.3|27133.3|0
1682924400000|2023-05-01 07:00:00|27178.8|27138.8|27172.1|27132.1|27178.9|27138.9|27167.7|27127.7|0
1682924700000|2023-05-01 07:05:00|27172|27132|27173.3|27133.3|27175.8|27135.8|27170.8|27130.8|0
1682925000000|2023-05-01 07:10:00|27172.1|27132.1|27175.8|27135.8|27177|27137|27172.1|27132.1|0
1682925300000|2023-05-01 07:15:00|27175.7|27135.7|27178.9|27138.9|27178.9|27138.9|27173.9|27133.9|0
1682925600000|2023-05-01 07:20:00|27180.1|27140.1|27172.1|27132.1|27180.1|27140.1|27168.9|27128.9|0
1682925900000|2023-05-01 07:25:00|27172|27132|27167.7|27127.7|27177|27137|27165.8|27125.8|0
1682926200000|2023-05-01 07:30:00|27168.9|27128.9|27157.7|27117.7|27168.9|27128.9|27156.5|27116.5|0
1682926500000|2023-05-01 07:35:00|27156.5|27116.5|27154.6|27114.6|27156.5|27116.5|27148.4|27108.4|0
1682926800000|2023-05-01 07:40:00|27154|27114|27154.6|27114.6|27156.5|27116.5|27151.5|27111.5|0
1682927100000|2023-05-01 07:45:00|27152.8|27112.8|27149.7|27109.7|27156.5|27116.5|27148.4|27108.4|0
1682927400000|2023-05-01 07:50:00|27149.6|27109.6|27152.8|27112.8|27154.6|27114.6|27148.4|27108.4|0
1682927700000|2023-05-01 07:55:00|27154|27114|27156.5|27116.5|27158.4|27118.4|27152.8|27112.8|0
1682928000000|2023-05-01 08:00:00|27155.3|27115.3|27150.4|27110.4|27157.2|27117.2|27149.1|27109.1|0
1682928300000|2023-05-01 08:05:00|27151|27111|27139.2|27099.2|27152.2|27112.2|27139.2|27099.2|0
1682928600000|2023-05-01 08:10:00|27141|27101|27132.9|27092.9|27142.3|27102.3|27129.8|27089.8|0
1682928900000|2023-05-01 08:15:00|27131.1|27091.1|27127.3|27087.3|27131.1|27091.1|27124.8|27084.8|0
1682929200000|2023-05-01 08:20:00|27126.1|27086.1|27132.9|27092.9|27134.2|27094.2|27124.8|27084.8|0
1682929500000|2023-05-01 08:25:00|27133|27093|27131.1|27091.1|27136|27096|27129.8|27089.8|0
1682929800000|2023-05-01 08:30:00|27131|27091|27121.7|27081.7|27131|27091|27116.8|27076.8|0
1682930100000|2023-05-01 08:35:00|27122.4|27082.4|27124.8|27084.8|27124.8|27084.8|27121.7|27081.7|0
1682930400000|2023-05-01 08:40:00|27123|27083|27128.2|27088.2|27128.2|27088.2|27123|27083|0
1682930700000|2023-05-01 08:45:00|27128.1|27088.1|27133.1|27093.1|27133.1|27093.1|27125.1|27085.1|0
1682931000000|2023-05-01 08:50:00|27131.9|27091.9|27133.1|27093.1|27134.4|27094.4|27126.3|27086.3|0
1682931300000|2023-05-01 08:55:00|27131.3|27091.3|27128.2|27088.2|27133.1|27093.1|27126.3|27086.3|0
1682931600000|2023-05-01 09:00:00|27128.1|27088.1|27130|27090|27133.1|27093.1|27126.3|27086.3|0
1682931900000|2023-05-01 09:05:00|27130.1|27090.1|27133.8|27093.8|27133.8|27093.8|27130|27090|0
1682932200000|2023-05-01 09:10:00|27134.4|27094.4|27144.4|27104.4|27144.4|27104.4|27133.1|27093.1|0
1682932500000|2023-05-01 09:15:00|27144.3|27104.3|27152.4|27112.4|27152.4|27112.4|27142.5|27102.5|0
1682932800000|2023-05-01 09:20:00|27152.5|27112.5|27150.6|27110.6|27157.4|27117.4|27150.6|27110.6|0
1682933100000|2023-05-01 09:25:00|27150|27110|27149.3|27109.3|27152.4|27112.4|27145.6|27105.6|0
1682933400000|2023-05-01 09:30:00|27178.7|27138.7|27181.2|27141.2|27181.2|27141.2|27178.1|27138.1|0
1682933700000|2023-05-01 09:35:00|27180.6|27140.6|27176.2|27136.2|27180.6|27140.6|27176.2|27136.2|0
1682934000000|2023-05-01 09:40:00|27175.6|27135.6|27168.2|27128.2|27175.6|27135.6|27167.5|27127.5|0
1682934300000|2023-05-01 09:45:00|27141.2|27101.2|27141.2|27101.2|27144.4|27104.4|27139.4|27099.4|0
1682934600000|2023-05-01 09:50:00|27140|27100|27144.4|27104.4|27144.4|27104.4|27139.4|27099.4|0
1682934900000|2023-05-01 09:55:00|27144.3|27104.3|27145.6|27105.6|27146.8|27106.8|27139.4|27099.4|0
1682935200000|2023-05-01 10:00:00|27146.8|27106.8|27141.9|27101.9|27146.8|27106.8|27140|27100|0
1682935500000|2023-05-01 10:05:00|27141.8|27101.8|27145.6|27105.6|27146.8|27106.8|27140|27100|0
1682935800000|2023-05-01 10:10:00|27145.7|27105.7|27146.8|27106.8|27152.4|27112.4|27145.6|27105.6|0
1682936100000|2023-05-01 10:15:00|27146.9|27106.9|27139.4|27099.4|27147.5|27107.5|27139.4|27099.4|0
1682936400000|2023-05-01 10:20:00|27138.7|27098.7|27133.1|27093.1|27139.4|27099.4|27133.1|27093.1|0
1682936700000|2023-05-01 10:25:00|27133.2|27093.2|27136.3|27096.3|27139.4|27099.4|27133.2|27093.2|0
1682937000000|2023-05-01 10:30:00|27136.2|27096.2|27130|27090|27136.3|27096.3|27128.2|27088.2|0
1682937300000|2023-05-01 10:35:00|27130.1|27090.1|27131.3|27091.3|27134.4|27094.4|27130|27090|0
1682937600000|2023-05-01 10:40:00|27130.7|27090.7|27131.3|27091.3|27131.3|27091.3|27121.9|27081.9|0
1682937900000|2023-05-01 10:45:00|27133.1|27093.1|27140|27100|27141.2|27101.2|27133.1|27093.1|0
1682938200000|2023-05-01 10:50:00|27139.4|27099.4|27136.3|27096.3|27141.2|27101.2|27134.4|27094.4|0
1682938500000|2023-05-01 10:55:00|27138.1|27098.1|27139.4|27099.4|27141.2|27101.2|27136.3|27096.3|0
1682938800000|2023-05-01 11:00:00|27139.3|27099.3|27138.7|27098.7|27142.5|27102.5|27136.3|27096.3|0
1682939100000|2023-05-01 11:05:00|27138.1|27098.1|27141.2|27101.2|27142.5|27102.5|27138.1|27098.1|0
1682939400000|2023-05-01 11:10:00|27139.4|27099.4|27128.2|27088.2|27139.4|27099.4|27128.2|27088.2|0
1682939700000|2023-05-01 11:15:00|27128.1|27088.1|27131.3|27091.3|27134.4|27094.4|27123.2|27083.2|0
1682940000000|2023-05-01 11:20:00|27131.9|27091.9|27138.1|27098.1|27138.1|27098.1|27131.3|27091.3|0
1682940300000|2023-05-01 11:25:00|27136.9|27096.9|27130|27090|27138.1|27098.1|27130|27090|0
1682940600000|2023-05-01 11:30:00|27128.2|27088.2|27131.5|27091.5|27133.1|27093.1|27128.2|27088.2|0
1682940900000|2023-05-01 11:35:00|27131.6|27091.6|27134.6|27094.6|27136.5|27096.5|27131.6|27091.6|0
1682941200000|2023-05-01 11:40:00|27133.4|27093.4|27125.3|27085.3|27134.6|27094.6|27123.4|27083.4|0
1682941500000|2023-05-01 11:45:00|27126.5|27086.5|27112.8|27072.8|27126.5|27086.5|27111|27071|0
1682941800000|2023-05-01 11:50:00|27112.9|27072.9|27114.1|27074.1|27119|27079|27112.2|27072.2|0
1682942100000|2023-05-01 11:55:00|27115.3|27075.3|27112.2|27072.2|27117.2|27077.2|27109.1|27069.1|0
1682942400000|2023-05-01 12:00:00|27112.3|27072.3|27104.1|27064.1|27114.1|27074.1|27102.9|27062.9|0
1682942700000|2023-05-01 12:05:00|27103.5|27063.5|27112.2|27072.2|27112.2|27072.2|27103.5|27063.5|0
1682943000000|2023-05-01 12:10:00|27112.3|27072.3|27112.2|27072.2|27125.3|27085.3|27112.2|27072.2|0
1682943300000|2023-05-01 12:15:00|27112.3|27072.3|27114.1|27074.1|27115.3|27075.3|27102.9|27062.9|0
1682943600000|2023-05-01 12:20:00|27114|27074|27115.4|27075.4|27117.2|27077.2|27109.1|27069.1|0
1682943900000|2023-05-01 12:25:00|27117.2|27077.2|27115.3|27075.3|27119|27079|27111|27071|0
1682944200000|2023-05-01 12:30:00|27114.1|27074.1|27107.2|27067.2|27114.1|27074.1|27101|27061|0
1682944500000|2023-05-01 12:35:00|27107.3|27067.3|27130.3|27090.3|27130.3|27090.3|27107.2|27067.2|0
1682944800000|2023-05-01 12:40:00|27130.2|27090.2|27133.4|27093.4|27136.5|27096.5|27128.4|27088.4|0
1682945100000|2023-05-01 12:45:00|27133.3|27093.3|27123.4|27083.4|27133.4|27093.4|27123.4|27083.4|0
1682945400000|2023-05-01 12:50:00|27123.5|27083.5|27122.8|27082.8|27126.5|27086.5|27122.2|27082.2|0
1682945700000|2023-05-01 12:55:00|27123.4|27083.4|27130.3|27090.3|27131.5|27091.5|27122.2|27082.2|0
1682946000000|2023-05-01 13:00:00|27130.2|27090.2|27119|27079|27130.2|27090.2|27115.3|27075.3|0
1682946300000|2023-05-01 13:05:00|27117.2|27077.2|27111|27071|27122.2|27082.2|27111|27071|0
1682946600000|2023-05-01 13:10:00|27110.9|27070.9|27108.5|27068.5|27112.2|27072.2|27102.9|27062.9|0
1682946900000|2023-05-01 13:15:00|27108.4|27068.4|27107.2|27067.2|27112.2|27072.2|27104.1|27064.1|0
1682947200000|2023-05-01 13:20:00|27107.3|27067.3|27101|27061|27111|27071|27096|27056|0
1682947500000|2023-05-01 13:25:00|27100.9|27060.9|27110.5|27070.5|27110.5|27070.5|27096|27056|0
1682947800000|2023-05-01 13:30:00|27112.3|27072.3|27132.9|27092.9|27136.6|27096.6|27112.3|27072.3|0
1682948100000|2023-05-01 13:35:00|27132.8|27092.8|27159|27119|27162.1|27122.1|27124.8|27084.8|0
1682948400000|2023-05-01 13:40:00|27160.2|27120.2|27155.9|27115.9|27165.2|27125.2|27147.8|27107.8|0
1682948700000|2023-05-01 13:45:00|27157.1|27117.1|27186.4|27146.4|27190.7|27150.7|27155.9|27115.9|0
1682949000000|2023-05-01 13:50:00|27187.6|27147.6|27178.3|27138.3|27193.9|27153.9|27175.2|27135.2|0
1682949300000|2023-05-01 13:55:00|27178.2|27138.2|27172.7|27132.7|27179.5|27139.5|27167.1|27127.1|0
1682949600000|2023-05-01 14:00:00|27172.3|27132.3|27149.4|27109.4|27172.3|27132.3|27131.5|27091.5|0
1682949900000|2023-05-01 14:05:00|27147.6|27107.6|27170|27130|27170|27130|27133.3|27093.3|0
1682950200000|2023-05-01 14:10:00|27170.1|27130.1|27165.7|27125.7|27180|27140|27152.6|27112.6|0
1682950500000|2023-05-01 14:15:00|27165.6|27125.6|27176.9|27136.9|27196.2|27156.2|27158.8|27118.8|0
1682950800000|2023-05-01 14:20:00|27176.8|27136.8|27150.7|27110.7|27180|27140|27136.4|27096.4|0
1682951100000|2023-05-01 14:25:00|27149.5|27109.5|27145.5|27105.5|27154.8|27114.8|27138.7|27098.7|0
1682951400000|2023-05-01 14:30:00|27146.8|27106.8|27162.9|27122.9|27169.2|27129.2|27134.3|27094.3|0
1682951700000|2023-05-01 14:35:00|27161.1|27121.1|27171|27131|27177.2|27137.2|27158|27118|0
1682952000000|2023-05-01 14:40:00|27171.1|27131.1|27176.2|27136.2|27180.6|27140.6|27151.9|27111.9|0
1682952300000|2023-05-01 14:45:00|27176.3|27136.3|27205.1|27165.1|27205.1|27165.1|27176.2|27136.2|0
1682952600000|2023-05-01 14:50:00|27205|27165|27197|27157|27205|27165|27185.8|27145.8|0
1682952900000|2023-05-01 14:55:00|27196.9|27156.9|27208.2|27168.2|27215|27175|27193.9|27153.9|0
1682953200000|2023-05-01 15:00:00|27210|27170|27192|27152|27219.4|27179.4|27184.5|27144.5|0
1682953500000|2023-05-01 15:05:00|27190.7|27150.7|27187.7|27147.7|27203.8|27163.8|27185.8|27145.8|0
1682953800000|2023-05-01 15:10:00|27188.9|27148.9|27172.8|27132.8|27193.9|27153.9|27164.7|27124.7|0
1682954100000|2023-05-01 15:15:00|27171.6|27131.6|27147.3|27107.3|27172.8|27132.8|27126.1|27086.1|0
1682954400000|2023-05-01 15:20:00|27147.2|27107.2|27126.1|27086.1|27163.5|27123.5|27126.1|27086.1|0
1682954700000|2023-05-01 15:25:00|27124.9|27084.9|27134.2|27094.2|27142.3|27102.3|27116.8|27076.8|0
1682955000000|2023-05-01 15:30:00|27134.1|27094.1|27137.4|27097.4|27140.5|27100.5|27124.9|27084.9|0
1682955300000|2023-05-01 15:35:00|27139.2|27099.2|27144.2|27104.2|27153.5|27113.5|27136.1|27096.1|0
1682955600000|2023-05-01 15:40:00|27144.1|27104.1|27151.4|27111.4|27153.5|27113.5|27131.1|27091.1|0
1682955900000|2023-05-01 15:45:00|27151.3|27111.3|27152.6|27112.6|27157.6|27117.6|27146.4|27106.4|0
1682956200000|2023-05-01 15:50:00|27151.4|27111.4|27153.3|27113.3|27156.4|27116.4|27143.3|27103.3|0
1682956500000|2023-05-01 15:55:00|27152.1|27112.1|27164.5|27124.5|27167.6|27127.6|27144|27104|0
1682956800000|2023-05-01 16:00:00|27163.3|27123.3|27182.5|27142.5|27183.8|27143.8|27163.3|27123.3|0
1682957100000|2023-05-01 16:05:00|27182.6|27142.6|27182.5|27142.5|27183.8|27143.8|27169.5|27129.5|0
1682957400000|2023-05-01 16:10:00|27182.6|27142.6|27180.7|27140.7|27188.8|27148.8|27171.3|27131.3|0
1682957700000|2023-05-01 16:15:00|27180.6|27140.6|27185.7|27145.7|27191.9|27151.9|27177.6|27137.6|0
1682958000000|2023-05-01 16:20:00|27186.9|27146.9|27190|27150|27193.8|27153.8|27183.8|27143.8|0
1682958300000|2023-05-01 16:25:00|27188.8|27148.8|27195|27155|27201.8|27161.8|27185.7|27145.7|0
1682958600000|2023-05-01 16:30:00|27195.1|27155.1|27222.4|27182.4|27232.3|27192.3|27195.1|27155.1|0
1682958900000|2023-05-01 16:35:00|27224.2|27184.2|27236.7|27196.7|27247.9|27207.9|27217.4|27177.4|0
1682959200000|2023-05-01 16:40:00|27235.4|27195.4|27222.4|27182.4|27240.4|27200.4|27222.4|27182.4|0
1682959500000|2023-05-01 16:45:00|27222.3|27182.3|27208.1|27168.1|27224.2|27184.2|27206.2|27166.2|0
1682959800000|2023-05-01 16:50:00|27209.3|27169.3|27217.4|27177.4|27221.1|27181.1|27208.1|27168.1|0
1682960100000|2023-05-01 16:55:00|27217.5|27177.5|27221.1|27181.1|27227.4|27187.4|27214.3|27174.3|0
1682960400000|2023-05-01 17:00:00|27219.9|27179.9|27213|27173|27228.6|27188.6|27209.3|27169.3|0
1682960700000|2023-05-01 17:05:00|27213.1|27173.1|27216.2|27176.2|27225.5|27185.5|27213|27173|0
1682961000000|2023-05-01 17:10:00|27217.4|27177.4|27219.5|27179.5|27228.2|27188.2|27216.2|27176.2|0
1682961300000|2023-05-01 17:15:00|27219.4|27179.4|27211.4|27171.4|27228.8|27188.8|27205.2|27165.2|0
1682961600000|2023-05-01 17:20:00|27211.5|27171.5|27218.6|27178.6|27221.7|27181.7|27206.4|27166.4|0
1682961900000|2023-05-01 17:25:00|27218.7|27178.7|27197.5|27157.5|27221.7|27181.7|27194.3|27154.3|0
1682962200000|2023-05-01 17:30:00|27197.4|27157.4|27204.3|27164.3|27204.3|27164.3|27186.3|27146.3|0
1682962500000|2023-05-01 17:35:00|27204.2|27164.2|27196.2|27156.2|27205.6|27165.6|27183.1|27143.1|0
1682962800000|2023-05-01 17:40:00|27196.3|27156.3|27201.2|27161.2|27220.5|27180.5|27194.3|27154.3|0
1682963100000|2023-05-01 17:45:00|27202.4|27162.4|27208.7|27168.7|27216.8|27176.8|27196.2|27156.2|0
1682963400000|2023-05-01 17:50:00|27208.6|27168.6|27201.2|27161.2|27212.4|27172.4|27199.3|27159.3|0
1682963700000|2023-05-01 17:55:00|27202.4|27162.4|27210.5|27170.5|27213.6|27173.6|27196.2|27156.2|0
1682964000000|2023-05-01 18:00:00|27208.7|27168.7|27201.2|27161.2|27215.5|27175.5|27199.3|27159.3|0
1682964300000|2023-05-01 18:05:00|27201.1|27161.1|27205.6|27165.6|27205.6|27165.6|27189.4|27149.4|0
1682964600000|2023-05-01 18:10:00|27207.4|27167.4|27189.4|27149.4|27207.4|27167.4|27189.4|27149.4|0
1682964900000|2023-05-01 18:15:00|27191.2|27151.2|27181.9|27141.9|27191.2|27151.2|27180|27140|0
1682965200000|2023-05-01 18:20:00|27183.1|27143.1|27178.2|27138.2|27193.1|27153.1|27178.2|27138.2|0
1682965500000|2023-05-01 18:25:00|27178.1|27138.1|27180|27140|27183.1|27143.1|27170.7|27130.7|0
1682965800000|2023-05-01 18:30:00|27178.2|27138.2|27122.2|27082.2|27180|27140|27117.2|27077.2|0
1682966100000|2023-05-01 18:35:00|27122.1|27082.1|27125.3|27085.3|27128.4|27088.4|27106|27066|0
1682966400000|2023-05-01 18:40:00|27127.1|27087.1|27136.5|27096.5|27143.3|27103.3|27111|27071|0
1682966700000|2023-05-01 18:45:00|27136.4|27096.4|27135.2|27095.2|27140.8|27100.8|27124|27084|0
1682967000000|2023-05-01 18:50:00|27135.3|27095.3|27136.5|27096.5|27141.4|27101.4|27122.2|27082.2|0
1682967300000|2023-05-01 18:55:00|27136.4|27096.4|27147.7|27107.7|27154.5|27114.5|27132.1|27092.1|0
1682967600000|2023-05-01 19:00:00|27149.5|27109.5|27135.2|27095.2|27155.8|27115.8|27127.1|27087.1|0
1682967900000|2023-05-01 19:05:00|27135.3|27095.3|27139.6|27099.6|27147.7|27107.7|27135.3|27095.3|0
1682968200000|2023-05-01 19:10:00|27141.4|27101.4|27136.5|27096.5|27147.7|27107.7|27133.4|27093.4|0
1682968500000|2023-05-01 19:15:00|27136.4|27096.4|27127.1|27087.1|27136.5|27096.5|27119|27079|0
1682968800000|2023-05-01 19:20:00|27125.3|27085.3|27135.2|27095.2|27143.3|27103.3|27125.3|27085.3|0
1682969100000|2023-05-01 19:25:00|27135.3|27095.3|27128.4|27088.4|27138.3|27098.3|27125.3|27085.3|0
1682969400000|2023-05-01 19:30:00|27130.2|27090.2|27125.3|27085.3|27139|27099|27120.3|27080.3|0
1682969700000|2023-05-01 19:35:00|27127.1|27087.1|27099.7|27059.7|27127.1|27087.1|27096.6|27056.6|0
1682970000000|2023-05-01 19:40:00|27097.9|27057.9|27115.9|27075.9|27120.3|27080.3|27094.8|27054.8|0
1682970300000|2023-05-01 19:45:00|27116|27076|27136.5|27096.5|27141.4|27101.4|27116|27076|0
1682970600000|2023-05-01 19:50:00|27136.8|27096.8|27128.4|27088.4|27146.4|27106.4|27117.2|27077.2|0
1682970900000|2023-05-01 19:55:00|27128.3|27088.3|27112.8|27072.8|27143.3|27103.3|27112.8|27072.8|0
1682971200000|2023-05-01 20:00:00|27111|27071|27128.4|27088.4|27135.2|27095.2|27107.8|27067.8|0
1682971500000|2023-05-01 20:05:00|27128.3|27088.3|27114.1|27074.1|27128.4|27088.4|27111|27071|0
1682971800000|2023-05-01 20:10:00|27114|27074|27115.9|27075.9|27115.9|27075.9|27107.8|27067.8|0
1682972100000|2023-05-01 20:15:00|27116|27076|27117.2|27077.2|27120.3|27080.3|27112.8|27072.8|0
1682972400000|2023-05-01 20:20:00|27117.1|27077.1|27106|27066|27120.3|27080.3|27104.7|27064.7|0
1682972700000|2023-05-01 20:25:00|27107.8|27067.8|27109|27069|27114|27074|27105.9|27065.9|0
1682973000000|2023-05-01 20:30:00|27107.7|27067.7|27101.9|27061.9|27109|27069|27101.9|27061.9|0
1682973300000|2023-05-01 20:35:00|27101.8|27061.8|27087.5|27047.5|27102.5|27062.5|27087.5|27047.5|0
1682973600000|2023-05-01 20:40:00|27087.4|27047.4|27085.6|27045.6|27093.7|27053.7|27085.6|27045.6|0
1682973900000|2023-05-01 20:45:00|27085.5|27045.5|27079.4|27039.4|27087.5|27047.5|27073.2|27033.2|0
1682974200000|2023-05-01 20:50:00|27079.3|27039.3|27074.4|27034.4|27079.3|27039.3|27073.2|27033.2|0
1682974500000|2023-05-01 20:55:00|27074.5|27034.5|27075.1|27035.1|27076.9|27036.9|27069.5|27029.5|0
1682974800000|2023-05-01 21:00:00|27075|27035|27076.3|27036.3|27078.2|27038.2|27075|27035|0
1682975100000|2023-05-01 21:05:00|27076.9|27036.9|27073.8|27033.8|27076.9|27036.9|27073.8|27033.8|0
1682975400000|2023-05-01 21:10:00|27075.1|27035.1|27076.9|27036.9|27078.8|27038.8|27073.8|27033.8|0
1682975700000|2023-05-01 21:15:00|27077.6|27037.6|27076.9|27036.9|27078.8|27038.8|27076.9|27036.9|0
1682976000000|2023-05-01 21:20:00|27075.7|27035.7|27078.2|27038.2|27078.2|27038.2|27075.7|27035.7|0
1682976300000|2023-05-01 21:25:00|27078.8|27038.8|27077.6|27037.6|27080|27040|27077.5|27037.5|0
1682976600000|2023-05-01 21:30:00|27078.2|27038.2|27077.5|27037.5|27078.8|27038.8|27077.5|27037.5|0
1682976900000|2023-05-01 21:35:00|27075.7|27035.7|27078.2|27038.2|27078.8|27038.8|27075.1|27035.1|0
1682977200000|2023-05-01 21:40:00|27078.1|27038.1|27078.8|27038.8|27078.8|27038.8|27077.5|27037.5|0
1682977500000|2023-05-01 21:45:00|27079.4|27039.4|27077.6|27037.6|27079.4|27039.4|27077.6|27037.6|0
1682977800000|2023-05-01 21:50:00|27078.2|27038.2|27076.9|27036.9|27078.8|27038.8|27076.3|27036.3|0
1682978100000|2023-05-01 21:55:00|27076.3|27036.3|27074.4|27034.4|27076.9|27036.9|27073.8|27033.8|0
1682978400000|2023-05-01 22:00:00|27073.8|27033.8|27071.3|27031.3|27076.9|27036.9|27060.1|27020.1|0
1682978700000|2023-05-01 22:05:00|27071.4|27031.4|27069.5|27029.5|27073.2|27033.2|27066.3|27026.3|0
1682979000000|2023-05-01 22:10:00|27070.7|27030.7|27068.2|27028.2|27073.2|27033.2|27066.3|27026.3|0
1682979300000|2023-05-01 22:15:00|27068.3|27028.3|27069.5|27029.5|27069.5|27029.5|27066.3|27026.3|0
1682979600000|2023-05-01 22:20:00|27069.4|27029.4|27068.2|27028.2|27071.3|27031.3|27068.2|27028.2|0
1682979900000|2023-05-01 22:25:00|27068.8|27028.8|27076.3|27036.3|27077.5|27037.5|27068.2|27028.2|0
1682980200000|2023-05-01 22:30:00|27075.1|27035.1|27079.4|27039.4|27082.5|27042.5|27074.4|27034.4|0
1682980500000|2023-05-01 22:35:00|27080|27040|27080.7|27040.7|27082.5|27042.5|27080|27040|0
1682980800000|2023-05-01 22:40:00|27080.6|27040.6|27076.3|27036.3|27080.7|27040.7|27073.2|27033.2|0
1682981100000|2023-05-01 22:45:00|27105.1|27065.1|27100.1|27060.1|27108.2|27068.2|27100.1|27060.1|0
1682981400000|2023-05-01 22:50:00|27101.9|27061.9|27103.2|27063.2|27103.2|27063.2|27095.7|27055.7|0
1682981700000|2023-05-01 22:55:00|27105|27065|27103.2|27063.2|27105|27065|27103.2|27063.2|0
1682982000000|2023-05-01 23:00:00|27073.8|27033.8|27080.7|27040.7|27080.7|27040.7|27073.2|27033.2|0
1682982300000|2023-05-01 23:05:00|27081.9|27041.9|27082.5|27042.5|27082.5|27042.5|27080.7|27040.7|0
1682982600000|2023-05-01 23:10:00|27082.6|27042.6|27080.7|27040.7|27084.4|27044.4|27079.4|27039.4|0
1682982900000|2023-05-01 23:15:00|27080.6|27040.6|27077.5|27037.5|27080.7|27040.7|27077.5|27037.5|0
1682983200000|2023-05-01 23:20:00|27076.3|27036.3|27074.4|27034.4|27079.4|27039.4|27073.2|27033.2|0
1682983500000|2023-05-01 23:25:00|27073.8|27033.8|27073.2|27033.2|27076.3|27036.3|27071.3|27031.3|0
1682983800000|2023-05-01 23:30:00|27073.1|27033.1|27071.3|27031.3|27073.2|27033.2|27069.5|27029.5|0
1682984100000|2023-05-01 23:35:00|27069.5|27029.5|27074.4|27034.4|27076.3|27036.3|27069.5|27029.5|0
1682984400000|2023-05-01 23:40:00|27074.5|27034.5|27076.3|27036.3|27077.5|27037.5|27074.4|27034.4|0
1682984700000|2023-05-01 23:45:00|27076.2|27036.2|27073.2|27033.2|27077.5|27037.5|27073.2|27033.2|0
1682985000000|2023-05-01 23:50:00|27073.8|27033.8|27076.3|27036.3|27077.5|27037.5|27073.2|27033.2|0
1682985300000|2023-05-01 23:55:00|27076.2|27036.2|27073.2|27033.2|27077.5|27037.5|27073.2|27033.2|0
1682985600000|2023-05-02 00:00:00|27073.1|27033.1|27101.6|27061.6|27103.5|27063.5|27068.2|27028.2|0
1682985900000|2023-05-02 00:05:00|27101.7|27061.7|27111.6|27071.6|27111.6|27071.6|27101.6|27061.6|0
1682986200000|2023-05-02 00:10:00|27112.8|27072.8|27127.8|27087.8|27127.8|27087.8|27111.6|27071.6|0
1682986500000|2023-05-02 00:15:00|27127.2|27087.2|27131.7|27091.7|27132|27092|27113.7|27073.7|0
1682986800000|2023-05-02 00:20:00|27125.7|27085.7|27119.2|27079.2|27125.7|27085.7|27106.9|27066.9|0
1682987100000|2023-05-02 00:25:00|27119.3|27079.3|27107|27067|27119.3|27079.3|27107|27067|0
1682987400000|2023-05-02 00:30:00|27106.9|27066.9|27107.1|27067.1|27113.3|27073.3|27106.9|27066.9|0
1682987700000|2023-05-02 00:35:00|27107.2|27067.2|27107.1|27067.1|27113.3|27073.3|27107.1|27067.1|0
1682988000000|2023-05-02 00:40:00|27107.2|27067.2|27107.2|27067.2|27107.2|27067.2|27107.1|27067.1|0
1682988300000|2023-05-02 00:45:00|27110.2|27070.2|27107|27067|27113.3|27073.3|27107|27067|0
1682988600000|2023-05-02 00:50:00|27107.1|27067.1|27113|27073|27113.2|27073.2|27107.1|27067.1|0
1682988900000|2023-05-02 00:55:00|27113.1|27073.1|27113.2|27073.2|27113.2|27073.2|27113|27073|0
1682989200000|2023-05-02 01:00:00|27113.1|27073.1|27113.2|27073.2|27113.2|27073.2|27107.1|27067.1|0
1682989500000|2023-05-02 01:05:00|27113.3|27073.3|27125.4|27085.4|27125.5|27085.5|27113.2|27073.2|0
1682989800000|2023-05-02 01:10:00|27125.5|27085.5|27119.4|27079.4|27125.5|27085.5|27119.4|27079.4|0
1682990100000|2023-05-02 01:15:00|27125.5|27085.5|27137.8|27097.8|27137.9|27097.9|27125.5|27085.5|0
1682990400000|2023-05-02 01:20:00|27137.9|27097.9|27137.9|27097.9|27144.1|27104.1|27137.8|27097.8|0
1682990700000|2023-05-02 01:25:00|27138|27098|27137.9|27097.9|27138|27098|27131.8|27091.8|0
1682991000000|2023-05-02 01:30:00|27137.8|27097.8|27144.1|27104.1|27144.2|27104.2|27137.8|27097.8|0
1682991300000|2023-05-02 01:35:00|27144|27104|27150.5|27110.5|27156.6|27116.6|27144|27104|0
1682991600000|2023-05-02 01:40:00|27150.4|27110.4|27138.1|27098.1|27150.5|27110.5|27138.1|27098.1|0
1682991900000|2023-05-02 01:45:00|27138.2|27098.2|27125.8|27085.8|27138.2|27098.2|27125.8|27085.8|0
1682992200000|2023-05-02 01:50:00|27125.7|27085.7|27125.8|27085.8|27125.9|27085.9|27119.6|27079.6|0
1682992500000|2023-05-02 01:55:00|27125.9|27085.9|27132|27092|27132|27092|27125.8|27085.8|0
1682992800000|2023-05-02 02:00:00|27132.1|27092.1|27132|27092|27138.1|27098.1|27131.9|27091.9|0
1682993100000|2023-05-02 02:05:00|27131.9|27091.9|27113.5|27073.5|27131.9|27091.9|27113.5|27073.5|0
1682993400000|2023-05-02 02:10:00|27113.6|27073.6|27125.8|27085.8|27125.8|27085.8|27113.5|27073.5|0
1682993700000|2023-05-02 02:15:00|27140.3|27100.3|27134.1|27094.1|27140.4|27100.4|27134.1|27094.1|0
1682994000000|2023-05-02 02:20:00|27134.2|27094.2|27140.3|27100.3|27140.3|27100.3|27134|27094|0
1682994300000|2023-05-02 02:25:00|27140.2|27100.2|27134.2|27094.2|27140.4|27100.4|27134.2|27094.2|0
1682994600000|2023-05-02 02:30:00|27125.9|27085.9|27126|27086|27126|27086|27119.8|27079.8|0
1682994900000|2023-05-02 02:35:00|27126.1|27086.1|27126|27086|27126.1|27086.1|27126|27086|0
1682995200000|2023-05-02 02:40:00|27126.1|27086.1|27126|27086|27126.1|27086.1|27125.9|27085.9|0
1682995500000|2023-05-02 02:45:00|27132.1|27092.1|27132.1|27092.1|27132.2|27092.2|27132.1|27092.1|0
1682995800000|2023-05-02 02:50:00|27132.2|27092.2|27132.2|27092.2|27138.2|27098.2|27132.1|27092.1|0
1682996100000|2023-05-02 02:55:00|27138.2|27098.2|27138.2|27098.2|27138.2|27098.2|27138.2|27098.2|0
1682996400000|2023-05-02 03:00:00|27138.3|27098.3|27138.3|27098.3|27138.3|27098.3|27138.2|27098.2|0
1682996700000|2023-05-02 03:05:00|27138.2|27098.2|27144.5|27104.5|27144.5|27104.5|27138.2|27098.2|0
1682997000000|2023-05-02 03:10:00|27144.4|27104.4|27150.5|27110.5|27150.6|27110.6|27144.4|27104.4|0
1682997300000|2023-05-02 03:15:00|27150.6|27110.6|27150.6|27110.6|27150.6|27110.6|27150.5|27110.5|0
1682997600000|2023-05-02 03:20:00|27150.5|27110.5|27147.5|27107.5|27150.5|27110.5|27144.4|27104.4|0
1682997900000|2023-05-02 03:25:00|27144.5|27104.5|27144.4|27104.4|27147.5|27107.5|27144.4|27104.4|0
1682998200000|2023-05-02 03:30:00|27144.3|27104.3|27144.4|27104.4|27144.4|27104.4|27144.3|27104.3|0
1682998500000|2023-05-02 03:35:00|27144.5|27104.5|27144.6|27104.6|27144.6|27104.6|27144.5|27104.5|0
1682998800000|2023-05-02 03:40:00|27147.6|27107.6|27150.5|27110.5|27150.6|27110.6|27144.6|27104.6|0
1682999100000|2023-05-02 03:45:00|27147.5|27107.5|27150.5|27110.5|27150.5|27110.5|27144.4|27104.4|0
1682999400000|2023-05-02 03:50:00|27150.6|27110.6|27150.6|27110.6|27150.7|27110.7|27150.6|27110.6|0
1682999700000|2023-05-02 03:55:00|27150.7|27110.7|27150.7|27110.7|27150.7|27110.7|27150.7|27110.7|0
1683000000000|2023-05-02 04:00:00|27156.8|27116.8|27150.7|27110.7|27156.8|27116.8|27150.6|27110.6|0
1683000300000|2023-05-02 04:05:00|27150.6|27110.6|27156.8|27116.8|27156.8|27116.8|27150.6|27110.6|0
1683000600000|2023-05-02 04:10:00|27156.9|27116.9|27156.9|27116.9|27156.9|27116.9|27156.8|27116.8|0
1683000900000|2023-05-02 04:15:00|27157|27117|27150.7|27110.7|27157|27117|27150.7|27110.7|0
1683001200000|2023-05-02 04:20:00|27150.6|27110.6|27144.6|27104.6|27150.7|27110.7|27144.5|27104.5|0
1683001500000|2023-05-02 04:25:00|27144.5|27104.5|27144.6|27104.6|27144.6|27104.6|27144.5|27104.5|0
1683001800000|2023-05-02 04:30:00|27144.7|27104.7|27132.6|27092.6|27144.7|27104.7|27120.3|27080.3|0
1683002100000|2023-05-02 04:35:00|27132.7|27092.7|27144.9|27104.9|27144.9|27104.9|27132.6|27092.6|0
1683002400000|2023-05-02 04:40:00|27144.8|27104.8|27144.7|27104.7|27144.8|27104.8|27138.7|27098.7|0
1683002700000|2023-05-02 04:45:00|27141.7|27101.7|27144.8|27104.8|27144.8|27104.8|27138.7|27098.7|0
1683003000000|2023-05-02 04:50:00|27144.7|27104.7|27144.7|27104.7|27144.8|27104.8|27138.7|27098.7|0
1683003300000|2023-05-02 04:55:00|27144.8|27104.8|27138.7|27098.7|27147.8|27107.8|27138.7|27098.7|0
1683003600000|2023-05-02 05:00:00|27138.6|27098.6|27138.8|27098.8|27138.8|27098.8|27138.5|27098.5|0
1683003900000|2023-05-02 05:05:00|27138.7|27098.7|27145|27105|27145.1|27105.1|27126.6|27086.6|0
1683004200000|2023-05-02 05:10:00|27145.1|27105.1|27144.9|27104.9|27145.1|27105.1|27138.8|27098.8|0
1683004500000|2023-05-02 05:15:00|27145|27105|27142|27102|27145|27105|27138.9|27098.9|0
1683004800000|2023-05-02 05:20:00|27145|27105|27139|27099|27145.1|27105.1|27138.9|27098.9|0
1683005100000|2023-05-02 05:25:00|27138.9|27098.9|27145.1|27105.1|27145.1|27105.1|27138.9|27098.9|0
1683005400000|2023-05-02 05:30:00|27145.2|27105.2|27145.1|27105.1|27145.2|27105.2|27145.1|27105.1|0
1683005700000|2023-05-02 05:35:00|27145.2|27105.2|27145.2|27105.2|27145.3|27105.3|27145.1|27105.1|0
1683006000000|2023-05-02 05:40:00|27145.3|27105.3|27145.1|27105.1|27145.4|27105.4|27139.1|27099.1|0
1683006300000|2023-05-02 05:45:00|27142.1|27102.1|27145.1|27105.1|27145.2|27105.2|27139|27099|0
1683006600000|2023-05-02 05:50:00|27145|27105|27138.9|27098.9|27145.1|27105.1|27138.9|27098.9|0
1683006900000|2023-05-02 05:55:00|27139|27099|27150.8|27110.8|27153.9|27113.9|27138.8|27098.8|0
1683007200000|2023-05-02 06:00:00|27147.8|27107.8|27206.9|27191.9|27221.9|27206.9|27141.6|27101.6|87
1683007500000|2023-05-02 06:05:00|27201.9|27186.9|27191.9|27176.9|27206.9|27191.9|27189.4|27174.4|67
1683007800000|2023-05-02 06:10:00|27194.4|27179.4|27179.4|27164.4|27194.4|27179.4|27176.9|27161.9|31
1683008100000|2023-05-02 06:15:00|27176.9|27161.9|27181.9|27166.9|27186.9|27171.9|27176.9|27161.9|37
1683008400000|2023-05-02 06:20:00|27186.9|27171.9|27181.9|27166.9|27189.4|27174.4|27176.9|27161.9|26
1683008700000|2023-05-02 06:25:00|27184.4|27169.4|27166.9|27151.9|27186.9|27171.9|27166.9|27151.9|15
1683009000000|2023-05-02 06:30:00|27171.9|27156.9|27186.9|27171.9|27186.9|27171.9|27169.4|27154.4|22
1683009300000|2023-05-02 06:35:00|27184.4|27169.4|27191.9|27176.9|27191.9|27176.9|27181.9|27166.9|13
1683009600000|2023-05-02 06:40:00|27189.4|27174.4|27199.4|27184.4|27204.4|27189.4|27189.4|27174.4|36
1683009900000|2023-05-02 06:45:00|27201.9|27186.9|27211.9|27196.9|27211.9|27196.9|27201.9|27186.9|21
1683010200000|2023-05-02 06:50:00|27209.4|27194.4|27226.9|27211.9|27226.9|27211.9|27209.4|27194.4|25
1683010500000|2023-05-02 06:55:00|27224.4|27209.4|27221.9|27206.9|27259.4|27244.4|27221.9|27206.9|183
1683010800000|2023-05-02 07:00:00|27226.9|27211.9|27249.4|27234.4|27254.4|27239.4|27151.9|27136.9|876
1683011100000|2023-05-02 07:05:00|27251.9|27236.9|27304.4|27289.4|27316.9|27301.9|27231.9|27216.9|563
1683011400000|2023-05-02 07:10:00|27306.9|27291.9|27314.4|27299.4|27354.4|27339.4|27296.9|27281.9|493
1683011700000|2023-05-02 07:15:00|27311.9|27296.9|27284.4|27269.4|27331.9|27316.9|27276.9|27261.9|413
1683012000000|2023-05-02 07:20:00|27281.9|27266.9|27231.9|27216.9|27284.4|27269.4|27226.9|27211.9|331
1683012300000|2023-05-02 07:25:00|27229.4|27214.4|27266.9|27251.9|27286.9|27271.9|27226.9|27211.9|277
1683012600000|2023-05-02 07:30:00|27269.4|27254.4|27226.9|27211.9|27286.9|27271.9|27219.4|27204.4|285
1683012900000|2023-05-02 07:35:00|27221.9|27206.9|27186.9|27171.9|27231.9|27216.9|27176.9|27161.9|257
1683013200000|2023-05-02 07:40:00|27187.6|27172.6|27202.6|27187.6|27207.6|27192.6|27180.1|27165.1|196
1683013500000|2023-05-02 07:45:00|27207.6|27192.6|27205.1|27190.1|27227.6|27212.6|27202.6|27187.6|146
1683013800000|2023-05-02 07:50:00|27207.6|27192.6|27162.6|27147.6|27217.6|27202.6|27162.6|27147.6|107
1683014100000|2023-05-02 07:55:00|27160.1|27145.1|27152.6|27137.6|27167.6|27152.6|27142.6|27127.6|132
1683014400000|2023-05-02 08:00:00|27150.1|27135.1|27077.6|27062.6|27150.1|27135.1|27077.6|27062.6|267
1683014700000|2023-05-02 08:05:00|27072.6|27057.6|27082.6|27067.6|27102.6|27087.6|27062.6|27047.6|229
1683015000000|2023-05-02 08:10:00|27080.1|27065.1|27077.6|27062.6|27102.6|27087.6|27067.6|27052.6|168
1683015300000|2023-05-02 08:15:00|27075.1|27060.1|27097.6|27082.6|27097.6|27082.6|27062.6|27047.6|156
1683015600000|2023-05-02 08:20:00|27095.1|27080.1|27095.1|27080.1|27125.1|27110.1|27085.1|27070.1|128
1683015900000|2023-05-02 08:25:00|27092.6|27077.6|27112.6|27097.6|27117.6|27102.6|27092.6|27077.6|58
1683016200000|2023-05-02 08:30:00|27107.6|27092.6|27122.6|27107.6|27147.6|27132.6|27107.6|27092.6|128
1683016500000|2023-05-02 08:35:00|27117.6|27102.6|27125.1|27110.1|27137.6|27122.6|27102.6|27087.6|126
1683016800000|2023-05-02 08:40:00|27122.6|27107.6|27142.6|27127.6|27147.6|27132.6|27110.1|27095.1|79
1683017100000|2023-05-02 08:45:00|27145.1|27130.1|27147.6|27132.6|27162.6|27147.6|27132.6|27117.6|78
1683017400000|2023-05-02 08:50:00|27145.1|27130.1|27132.6|27117.6|27152.6|27137.6|27122.6|27107.6|112
1683017700000|2023-05-02 08:55:00|27130.1|27115.1|27117.6|27102.6|27130.1|27115.1|27115.1|27100.1|49
1683018000000|2023-05-02 09:00:00|27112.6|27097.6|27135.1|27120.1|27137.6|27122.6|27107.6|27092.6|85
1683018300000|2023-05-02 09:05:00|27132.6|27117.6|27087.6|27072.6|27137.6|27122.6|27082.6|27067.6|129
1683018600000|2023-05-02 09:10:00|27092.6|27077.6|27100.1|27085.1|27127.6|27112.6|27092.6|27077.6|99
1683018900000|2023-05-02 09:15:00|27102.6|27087.6|27132.6|27117.6|27137.6|27122.6|27097.6|27082.6|52
1683019200000|2023-05-02 09:20:00|27135.1|27120.1|27142.6|27127.6|27152.6|27137.6|27132.6|27117.6|75
1683019500000|2023-05-02 09:25:00|27140.1|27125.1|27122.6|27107.6|27147.6|27132.6|27117.6|27102.6|60
1683019800000|2023-05-02 09:30:00|27120.1|27105.1|27112.6|27097.6|27127.6|27112.6|27097.6|27082.6|77
1683020100000|2023-05-02 09:35:00|27110.1|27095.1|27140.1|27125.1|27147.6|27132.6|27107.6|27092.6|45
1683020400000|2023-05-02 09:40:00|27142.6|27127.6|27167.6|27152.6|27172.6|27157.6|27142.6|27127.6|65
1683020700000|2023-05-02 09:45:00|27170.1|27155.1|27170.1|27155.1|27177.6|27162.6|27165.1|27150.1|69
1683021000000|2023-05-02 09:50:00|27167.6|27152.6|27167.6|27152.6|27182.6|27167.6|27162.6|27147.6|82
1683021300000|2023-05-02 09:55:00|27170.1|27155.1|27155.1|27140.1|27170.1|27155.1|27147.6|27132.6|91
1683021600000|2023-05-02 10:00:00|27157.6|27142.6|27117.6|27102.6|27157.6|27142.6|27112.6|27097.6|98
1683021900000|2023-05-02 10:05:00|27120.1|27105.1|27117.6|27102.6|27122.6|27107.6|27107.6|27092.6|67
1683022200000|2023-05-02 10:10:00|27115.1|27100.1|27117.6|27102.6|27127.6|27112.6|27097.6|27082.6|80
1683022500000|2023-05-02 10:15:00|27115.1|27100.1|27132.6|27117.6|27132.6|27117.6|27107.6|27092.6|24
1683022800000|2023-05-02 10:20:00|27135.1|27120.1|27152.6|27137.6|27155.1|27140.1|27127.6|27112.6|49
1683023100000|2023-05-02 10:25:00|27155.1|27140.1|27162.6|27147.6|27167.6|27152.6|27150.1|27135.1|45
1683023400000|2023-05-02 10:30:00|27165.1|27150.1|27162.6|27147.6|27167.6|27152.6|27147.6|27132.6|50
1683023700000|2023-05-02 10:35:00|27167.6|27152.6|27172.6|27157.6|27182.6|27167.6|27165.1|27150.1|29
1683024000000|2023-05-02 10:40:00|27170.1|27155.1|27155.1|27140.1|27172.6|27157.6|27152.6|27137.6|21
1683024300000|2023-05-02 10:45:00|27152.6|27137.6|27170.1|27155.1|27177.6|27162.6|27152.6|27137.6|32
1683024600000|2023-05-02 10:50:00|27167.6|27152.6|27172.6|27157.6|27177.6|27162.6|27167.6|27152.6|40
1683024900000|2023-05-02 10:55:00|27170.1|27155.1|27167.6|27152.6|27177.6|27162.6|27162.6|27147.6|40
1683025200000|2023-05-02 11:00:00|27162.6|27147.6|27152.6|27137.6|27177.6|27162.6|27147.6|27132.6|44
1683025500000|2023-05-02 11:05:00|27155.1|27140.1|27162.6|27147.6|27167.6|27152.6|27152.6|27137.6|25
1683025800000|2023-05-02 11:10:00|27160.1|27145.1|27157.6|27142.6|27172.6|27157.6|27152.6|27137.6|40
1683026100000|2023-05-02 11:15:00|27152.6|27137.6|27167.6|27152.6|27177.6|27162.6|27152.6|27137.6|49
1683026400000|2023-05-02 11:20:00|27165.1|27150.1|27162.6|27147.6|27167.6|27152.6|27157.6|27142.6|49
1683026700000|2023-05-02 11:25:00|27157.6|27142.6|27137.6|27122.6|27162.6|27147.6|27132.6|27117.6|144
1683027000000|2023-05-02 11:30:00|27135.1|27120.1|27142.6|27127.6|27142.6|27127.6|27132.6|27117.6|60
1683027300000|2023-05-02 11:35:00|27140.1|27125.1|27147.6|27132.6|27162.6|27147.6|27140.1|27125.1|47
1683027600000|2023-05-02 11:40:00|27151.5|27136.5|27164|27149|27166.5|27151.5|27151.5|27136.5|37
1683027900000|2023-05-02 11:45:00|27161.5|27146.5|27166.5|27151.5|27174|27159|27156.5|27141.5|55
1683028200000|2023-05-02 11:50:00|27164|27149|27176.5|27161.5|27181.5|27166.5|27161.5|27146.5|42
1683028500000|2023-05-02 11:55:00|27179|27164|27189|27174|27189|27174|27176.5|27161.5|46
1683028800000|2023-05-02 12:00:00|27186.5|27171.5|27166.5|27151.5|27186.5|27171.5|27156.5|27141.5|72
1683029100000|2023-05-02 12:05:00|27169|27154|27161.5|27146.5|27169|27154|27151.5|27136.5|35
1683029400000|2023-05-02 12:10:00|27166.5|27151.5|27161.5|27146.5|27166.5|27151.5|27156.5|27141.5|33
1683029700000|2023-05-02 12:15:00|27156.5|27141.5|27141.5|27126.5|27161.5|27146.5|27136.5|27121.5|72
1683030000000|2023-05-02 12:20:00|27146.5|27131.5|27131.5|27116.5|27151.5|27136.5|27121.5|27106.5|74
1683030300000|2023-05-02 12:25:00|27134|27119|27136.5|27121.5|27141.5|27126.5|27121.5|27106.5|47
1683030600000|2023-05-02 12:30:00|27131.5|27116.5|27141.5|27126.5|27141.5|27126.5|27116.5|27101.5|40
1683030900000|2023-05-02 12:35:00|27139|27124|27129|27114|27139|27124|27126.5|27111.5|22
1683031200000|2023-05-02 12:40:00|27131.5|27116.5|27126.5|27111.5|27131.5|27116.5|27121.5|27106.5|44
1683031500000|2023-05-02 12:45:00|27124|27109|27114|27099|27124|27109|27106.5|27091.5|47
1683031800000|2023-05-02 12:50:00|27111.5|27096.5|27116.5|27101.5|27116.5|27101.5|27109|27094|25
1683032100000|2023-05-02 12:55:00|27121.5|27106.5|27106.5|27091.5|27131.5|27116.5|27106.5|27091.5|42
1683032400000|2023-05-02 13:00:00|27111.5|27096.5|27091.5|27076.5|27111.5|27096.5|27091.5|27076.5|72
1683032700000|2023-05-02 13:05:00|27094|27079|27089|27074|27096.5|27081.5|27076.5|27061.5|69
1683033000000|2023-05-02 13:10:00|27091.5|27076.5|27074|27059|27091.5|27076.5|27071.5|27056.5|181
1683033300000|2023-05-02 13:15:00|27071.5|27056.5|27086.5|27071.5|27086.5|27071.5|27066.5|27051.5|109
1683033600000|2023-05-02 13:20:00|27084|27069|27096.5|27081.5|27104|27089|27084|27069|66
1683033900000|2023-05-02 13:25:00|27094|27079|27111.5|27096.5|27111.5|27096.5|27091.5|27076.5|42
1683034200000|2023-05-02 13:30:00|27109|27094|27061.5|27046.5|27111.5|27096.5|27041.5|27026.5|223
1683034500000|2023-05-02 13:35:00|27059|27044|27051.5|27036.5|27066.5|27051.5|27034|27019|165
1683034800000|2023-05-02 13:40:00|27049|27034|27061.5|27046.5|27076.5|27061.5|27049|27034|179
1683035100000|2023-05-02 13:45:00|27059|27044|27036.5|27021.5|27071.5|27056.5|27036.5|27021.5|168
1683035400000|2023-05-02 13:50:00|27034|27019|27021.5|27006.5|27041.5|27026.5|27021.5|27006.5|158
1683035700000|2023-05-02 13:55:00|27026.5|27011.5|27006.5|26991.5|27029|27014|26999|26984|201
1683036000000|2023-05-02 14:00:00|27011.5|26996.5|26916.5|26901.5|27014|26999|26911.5|26896.5|516
1683036300000|2023-05-02 14:05:00|26914|26899|26866.5|26851.5|26914|26899|26846.5|26831.5|341
1683036600000|2023-05-02 14:10:00|26869.3|26854.3|26819.3|26804.3|26874.3|26859.3|26794.3|26779.3|390
1683036900000|2023-05-02 14:15:00|26816.8|26801.8|26804.3|26789.3|26854.3|26839.3|26789.3|26774.3|360
1683037200000|2023-05-02 14:20:00|26801.8|26786.8|26756.8|26741.8|26804.3|26789.3|26749.3|26734.3|323
1683037500000|2023-05-02 14:25:00|26759.3|26744.3|26759.3|26744.3|26799.3|26784.3|26744.3|26729.3|336
1683037800000|2023-05-02 14:30:00|26756.8|26741.8|26729.3|26714.3|26764.3|26749.3|26724.3|26709.3|508
1683038100000|2023-05-02 14:35:00|26731.8|26716.8|26714.3|26699.3|26749.3|26734.3|26694.3|26679.3|335
1683038400000|2023-05-02 14:40:00|26719.3|26704.3|26674.3|26659.3|26744.3|26729.3|26669.3|26654.3|324
1683038700000|2023-05-02 14:45:00|26676.8|26661.8|26686.8|26671.8|26689.3|26674.3|26654.3|26639.3|317
1683039000000|2023-05-02 14:50:00|26684.3|26669.3|26674.3|26659.3|26714.3|26699.3|26654.3|26639.3|304
1683039300000|2023-05-02 14:55:00|26676.8|26661.8|26651.8|26636.8|26679.3|26664.3|26644.3|26629.3|251
1683039600000|2023-05-02 15:00:00|26649.3|26634.3|26659.3|26644.3|26664.3|26649.3|26614.3|26599.3|375
1683039900000|2023-05-02 15:05:00|26661.8|26646.8|26659.3|26644.3|26669.3|26654.3|26639.3|26624.3|230
1683040200000|2023-05-02 15:10:00|26664.3|26649.3|26639.3|26624.3|26669.3|26654.3|26636.8|26621.8|177
1683040500000|2023-05-02 15:15:00|26636.8|26621.8|26629.3|26614.3|26659.3|26644.3|26619.3|26604.3|290
1683040800000|2023-05-02 15:20:00|26634.3|26619.3|26629.3|26614.3|26649.3|26634.3|26619.3|26604.3|211
1683041100000|2023-05-02 15:25:00|26631.8|26616.8|26626.8|26611.8|26646.8|26631.8|26619.3|26604.3|358
1683041400000|2023-05-02 15:30:00|26624.3|26609.3|26624.3|26609.3|26649.3|26634.3|26614.3|26599.3|684
1683041700000|2023-05-02 15:35:00|26626.8|26611.8|26656.8|26641.8|26664.3|26649.3|26626.8|26611.8|261
1683042000000|2023-05-02 15:40:00|26659.3|26644.3|26684.3|26669.3|26689.3|26674.3|26651.8|26636.8|123
1683042300000|2023-05-02 15:45:00|26689.3|26674.3|26701.8|26686.8|26714.3|26699.3|26689.3|26674.3|157
1683042600000|2023-05-02 15:50:00|26706.8|26681.8|26676.8|26651.8|26711.8|26691.8|26651.8|26631.8|59
1683042900000|2023-05-02 15:55:00|26671.8|26656.8|26671.8|26651.8|26681.8|26661.8|26666.8|26641.8|46
1683043200000|2023-05-02 16:00:00|26666.8|26646.8|26661.8|26636.8|26676.8|26656.8|26646.8|26626.8|94
1683043500000|2023-05-02 16:05:00|26656.8|26641.8|26671.8|26646.8|26681.8|26656.8|26651.8|26631.8|18
1683043800000|2023-05-02 16:10:00|26666.8|26651.8|26671.8|26651.8|26676.8|26656.8|26651.8|26631.8|66
1683044100000|2023-05-02 16:15:00|26676.8|26656.8|26671.8|26651.8|26676.8|26656.8|26656.8|26636.8|46
1683044400000|2023-05-02 16:20:00|26666.8|26646.8|26666.8|26646.8|26671.8|26651.8|26651.8|26626.8|35
1683044700000|2023-05-02 16:25:00|26671.8|26641.8|26676.8|26656.8|26681.8|26661.8|26666.8|26641.8|31
1683045000000|2023-05-02 16:30:00|26671.8|26651.8|26666.8|26646.8|26676.8|26656.8|26666.8|26646.8|31
1683045300000|2023-05-02 16:35:00|26671.8|26651.8|26676.8|26656.8|26686.8|26666.8|26666.8|26646.8|37
1683045600000|2023-05-02 16:40:00|26681.8|26661.8|26681.8|26656.8|26681.8|26661.8|26671.8|26651.8|10
1683045900000|2023-05-02 16:45:00|26676.8|26661.8|26676.8|26651.8|26686.8|26661.8|26671.8|26651.8|15
1683046200000|2023-05-02 16:50:00|26681.8|26656.8|26686.8|26666.8|26691.8|26671.8|26676.8|26651.8|15
1683046500000|2023-05-02 16:55:00|26691.8|26661.8|26691.8|26671.8|26691.8|26671.8|26676.8|26656.8|17
1683046800000|2023-05-02 17:00:00|26696.8|26666.8|26696.8|26671.8|26696.8|26676.8|26681.8|26661.8|12
1683047100000|2023-05-02 17:05:00|26701.8|26676.8|26696.8|26676.8|26706.8|26681.8|26696.8|26671.8|16
1683047400000|2023-05-02 17:10:00|26701.8|26681.8|26691.8|26666.8|26706.8|26681.8|26686.8|26666.8|39
1683047700000|2023-05-02 17:15:00|26686.8|26671.8|26696.8|26671.8|26701.8|26676.8|26686.8|26666.8|11
1683048000000|2023-05-02 17:20:00|26691.8|26676.8|26701.8|26676.8|26701.8|26681.8|26691.8|26666.8|9
1683048300000|2023-05-02 17:25:00|26706.8|26681.8|26701.8|26681.8|26711.8|26686.8|26701.8|26676.8|13
1683048600000|2023-05-02 17:30:00|26706.8|26686.8|26701.8|26676.8|26706.8|26686.8|26691.8|26671.8|21
1683048900000|2023-05-02 17:35:00|26706.8|26681.8|26706.8|26686.8|26711.8|26691.8|26706.8|26681.8|8
1683049200000|2023-05-02 17:40:00|26711.8|26691.8|26711.8|26686.8|26711.8|26691.8|26706.8|26686.8|10
1683049500000|2023-05-02 17:45:00|26706.8|26691.8|26721.8|26696.8|26721.8|26701.8|26706.8|26686.8|18
1683049800000|2023-05-02 17:50:00|26726.8|26701.8|26736.8|26711.8|26741.8|26721.8|26721.8|26696.8|16
1683050100000|2023-05-02 17:55:00|26731.8|26716.8|26721.8|26701.8|26736.8|26716.8|26721.8|26701.8|57
1683050400000|2023-05-02 18:00:00|26716.8|26696.8|26706.8|26686.8|26716.8|26696.8|26701.8|26681.8|26
1683050700000|2023-05-02 18:05:00|26711.8|26691.8|26706.8|26686.8|26716.8|26696.8|26706.8|26681.8|18
1683051000000|2023-05-02 18:10:00|26711.8|26691.8|26686.8|26666.8|26711.8|26691.8|26681.8|26661.8|17
1683051300000|2023-05-02 18:15:00|26691.8|26661.8|26701.8|26681.8|26706.8|26686.8|26681.8|26661.8|9
1683051600000|2023-05-02 18:20:00|26706.8|26686.8|26696.8|26671.8|26706.8|26686.8|26691.8|26666.8|17
1683051900000|2023-05-02 18:25:00|26701.8|26676.8|26701.8|26686.8|26706.8|26686.8|26696.8|26671.8|4
1683052200000|2023-05-02 18:30:00|26699.3|26684.3|26699.3|26684.3|26704.3|26689.3|26694.3|26679.3|8
1683052500000|2023-05-02 18:35:00|26704.3|26689.3|26709.3|26694.3|26711.8|26696.8|26701.8|26686.8|22
1683052800000|2023-05-02 18:40:00|26711.8|26696.8|26709.3|26694.3|26711.8|26696.8|26696.8|26681.8|11
1683053100000|2023-05-02 18:45:00|26714.3|26699.3|26724.3|26709.3|26726.8|26711.8|26709.3|26694.3|9
1683053400000|2023-05-02 18:50:00|26726.8|26711.8|26729.3|26714.3|26734.3|26719.3|26719.3|26704.3|14
1683053700000|2023-05-02 18:55:00|26726.8|26711.8|26726.8|26711.8|26734.3|26719.3|26724.3|26709.3|12
1683054000000|2023-05-02 19:00:00|26724.3|26709.3|26714.3|26699.3|26731.8|26716.8|26709.3|26694.3|16
1683054300000|2023-05-02 19:05:00|26716.8|26701.8|26724.3|26709.3|26724.3|26709.3|26711.8|26696.8|9
1683054600000|2023-05-02 19:10:00|26726.8|26711.8|26736.8|26721.8|26739.3|26724.3|26726.8|26711.8|21
1683054900000|2023-05-02 19:15:00|26734.3|26719.3|26729.3|26714.3|26739.3|26724.3|26716.8|26701.8|22
1683055200000|2023-05-02 19:20:00|26726.8|26711.8|26729.3|26714.3|26739.3|26724.3|26724.3|26709.3|10
1683055500000|2023-05-02 19:25:00|26731.8|26716.8|26739.3|26724.3|26741.8|26726.8|26729.3|26714.3|22
1683055800000|2023-05-02 19:30:00|26736.8|26721.8|26714.3|26699.3|26739.3|26724.3|26714.3|26699.3|23
1683056100000|2023-05-02 19:35:00|26716.8|26701.8|26719.3|26704.3|26724.3|26709.3|26711.8|26696.8|20
1683056400000|2023-05-02 19:40:00|26716.8|26701.8|26726.8|26711.8|26729.3|26714.3|26716.8|26701.8|26
1683056700000|2023-05-02 19:45:00|26724.3|26709.3|26734.3|26719.3|26734.3|26719.3|26711.8|26696.8|97
1683057000000|2023-05-02 19:50:00|26731.8|26716.8|26754.3|26739.3|26754.3|26739.3|26731.8|26716.8|59
1683057300000|2023-05-02 19:55:00|26756.8|26741.8|26731.8|26716.8|26759.3|26744.3|26731.8|26716.8|44
1683057600000|2023-05-02 20:00:00|26744.2|26704.2|26769|26729|26777.1|26737.1|26744.2|26704.2|0
1683057900000|2023-05-02 20:05:00|26770.2|26730.2|26767.1|26727.1|26772.1|26732.1|26767.1|26727.1|0
1683058200000|2023-05-02 20:10:00|26765.9|26725.9|26760.9|26720.9|26767.1|26727.1|26759.1|26719.1|0
1683058500000|2023-05-02 20:15:00|26761|26721|26764|26724|26765.9|26725.9|26757.8|26717.8|0
1683058800000|2023-05-02 20:20:00|26762.2|26722.2|26760.9|26720.9|26762.2|26722.2|26757.8|26717.8|0
1683059100000|2023-05-02 20:25:00|26759.1|26719.1|26760.9|26720.9|26761.6|26721.6|26756|26716|0
1683059400000|2023-05-02 20:30:00|26761|26721|26754.1|26714.1|26764|26724|26754.1|26714.1|0
1683059700000|2023-05-02 20:35:00|26752.9|26712.9|26759.1|26719.1|26762.2|26722.2|26752.9|26712.9|0
1683060000000|2023-05-02 20:40:00|26759.7|26719.7|26752.9|26712.9|26759.7|26719.7|26751|26711|0
1683060300000|2023-05-02 20:45:00|26753|26713|26749.8|26709.8|26756|26716|26747.9|26707.9|0
1683060600000|2023-05-02 20:50:00|26749.7|26709.7|26747.9|26707.9|26752.9|26712.9|26747.9|26707.9|0
1683060900000|2023-05-02 20:55:00|26746.1|26706.1|26740.5|26700.5|26749.8|26709.8|26737.4|26697.4|0
1683061200000|2023-05-02 21:00:00|26741.7|26701.7|26742.3|26702.3|26742.3|26702.3|26741.1|26701.1|0
1683061500000|2023-05-02 21:05:00|26741.7|26701.7|26741.1|26701.1|26742.3|26702.3|26739.8|26699.8|0
1683061800000|2023-05-02 21:10:00|26741.7|26701.7|26739.2|26699.2|26742.3|26702.3|26739.2|26699.2|0
1683062100000|2023-05-02 21:15:00|26739.3|26699.3|26737.4|26697.4|26741.1|26701.1|26736.1|26696.1|0
1683062400000|2023-05-02 21:20:00|26738|26698|26735.5|26695.5|26738|26698|26733|26693|0
1683062700000|2023-05-02 21:25:00|26734.9|26694.9|26736.1|26696.1|26738|26698|26733.7|26693.7|0
1683063000000|2023-05-02 21:30:00|26736.2|26696.2|26737.4|26697.4|26739.8|26699.8|26736.1|26696.1|0
1683063300000|2023-05-02 21:35:00|26737.3|26697.3|26738|26698|26738|26698|26734.9|26694.9|0
1683063600000|2023-05-02 21:40:00|26737.4|26697.4|26737.4|26697.4|26739.2|26699.2|26736.8|26696.8|0
1683063900000|2023-05-02 21:45:00|26736.8|26696.8|26734.9|26694.9|26739.2|26699.2|26734.9|26694.9|0
1683064200000|2023-05-02 21:50:00|26735|26695|26738.6|26698.6|26738.6|26698.6|26735|26695|0
1683064500000|2023-05-02 21:55:00|26736.8|26696.8|26736.1|26696.1|26736.8|26696.8|26735.5|26695.5|0
1683064800000|2023-05-02 22:00:00|26736.3|26696.3|26739.8|26699.8|26743|26703|26729.3|26689.3|0
1683065100000|2023-05-02 22:05:00|26738.6|26698.6|26741.7|26701.7|26741.7|26701.7|26734.9|26694.9|0
1683065400000|2023-05-02 22:10:00|26742.3|26702.3|26746.1|26706.1|26751|26711|26741.7|26701.7|0
1683065700000|2023-05-02 22:15:00|26747.3|26707.3|26744.8|26704.8|26747.9|26707.9|26737.4|26697.4|0
1683066000000|2023-05-02 22:20:00|26743|26703|26741.7|26701.7|26746.1|26706.1|26739.8|26699.8|0
1683066300000|2023-05-02 22:25:00|26741.8|26701.8|26746.1|26706.1|26747.9|26707.9|26736.7|26696.7|0
1683066600000|2023-05-02 22:30:00|26746.2|26706.2|26746.1|26706.1|26753.5|26713.5|26746.1|26706.1|0
1683066900000|2023-05-02 22:35:00|26746|26706|26741.7|26701.7|26749.8|26709.8|26741.7|26701.7|0
1683067200000|2023-05-02 22:40:00|26742.3|26702.3|26741.7|26701.7|26743|26703|26738.6|26698.6|0
1683067500000|2023-05-02 22:45:00|26741.8|26701.8|26741.7|26701.7|26743|26703|26739.8|26699.8|0
1683067800000|2023-05-02 22:50:00|26741.8|26701.8|26741.7|26701.7|26743|26703|26739.8|26699.8|0
1683068100000|2023-05-02 22:55:00|26742.3|26702.3|26741.7|26701.7|26743|26703|26741.7|26701.7|0
1683068400000|2023-05-02 23:00:00|26741.4|26701.4|26741.4|26701.4|26742|26702|26734.5|26694.5|0
1683068700000|2023-05-02 23:05:00|26742.6|26702.6|26749.4|26709.4|26750.7|26710.7|26742.6|26702.6|0
1683069000000|2023-05-02 23:10:00|26747.6|26707.6|26749.4|26709.4|26749.4|26709.4|26745.7|26705.7|0
1683069300000|2023-05-02 23:15:00|26747.6|26707.6|26752.5|26712.5|26752.5|26712.5|26747.6|26707.6|0
1683069600000|2023-05-02 23:20:00|26752.6|26712.6|26757.5|26717.5|26757.5|26717.5|26752.6|26712.6|0
1683069900000|2023-05-02 23:25:00|26757.4|26717.4|26757.5|26717.5|26758.7|26718.7|26755.6|26715.6|0
1683070200000|2023-05-02 23:30:00|26758.7|26718.7|26757.5|26717.5|26758.7|26718.7|26755.6|26715.6|0
1683070500000|2023-05-02 23:35:00|26757.4|26717.4|26755.6|26715.6|26758.7|26718.7|26753.8|26713.8|0
1683070800000|2023-05-02 23:40:00|26753.8|26713.8|26758.7|26718.7|26760.6|26720.6|26753.8|26713.8|0
1683071100000|2023-05-02 23:45:00|26757.5|26717.5|26766.8|26726.8|26766.8|26726.8|26757.5|26717.5|0
1683071400000|2023-05-02 23:50:00|26768.6|26728.6|26766.8|26726.8|26768.6|26728.6|26765.5|26725.5|0
1683071700000|2023-05-02 23:55:00|26768.6|26728.6|26771.7|26731.7|26771.7|26731.7|26766.8|26726.8|0
1683072000000|2023-05-03 00:00:00|26771.8|26731.8|26766.8|26726.8|26773|26733|26761.8|26721.8|0
1683072300000|2023-05-03 00:05:00|26766.7|26726.7|26766.8|26726.8|26771.7|26731.7|26765.5|26725.5|0
1683072600000|2023-05-03 00:10:00|26766.7|26726.7|26750.8|26710.8|26766.8|26726.8|26745.8|26705.8|0
1683072900000|2023-05-03 00:15:00|26750.7|26710.7|26725.2|26685.2|26750.7|26710.7|26709.7|26669.7|0
1683073200000|2023-05-03 00:20:00|26731.2|26691.2|26731.2|26691.2|26737.2|26697.2|26725|26685|0
1683073500000|2023-05-03 00:25:00|26737.2|26697.2|26731.2|26691.2|26737.2|26697.2|26725.1|26685.1|0
1683073800000|2023-05-03 00:30:00|26731.3|26691.3|26743.6|26703.6|26743.6|26703.6|26731.2|26691.2|0
1683074100000|2023-05-03 00:35:00|26743.5|26703.5|26749.7|26709.7|26749.8|26709.8|26743.5|26703.5|0
1683074400000|2023-05-03 00:40:00|26749.8|26709.8|26750|26710|26756.1|26716.1|26743.7|26703.7|0
1683074700000|2023-05-03 00:45:00|26749.9|26709.9|26749.9|26709.9|26750|26710|26746.8|26706.8|0
1683075000000|2023-05-03 00:50:00|26749.8|26709.8|26749.8|26709.8|26749.9|26709.9|26749.7|26709.7|0
1683075300000|2023-05-03 00:55:00|26749.9|26709.9|26749.9|26709.9|26749.9|26709.9|26749.8|26709.8|0
1683075600000|2023-05-03 01:00:00|26750|26710|26755.7|26715.7|26756|26716|26750|26710|0
1683075900000|2023-05-03 01:05:00|26755.6|26715.6|26743.7|26703.7|26755.6|26715.6|26743.5|26703.5|0
1683076200000|2023-05-03 01:10:00|26743.6|26703.6|26743.7|26703.7|26749.7|26709.7|26743.6|26703.6|0
1683076500000|2023-05-03 01:15:00|26743.8|26703.8|26731.5|26691.5|26743.8|26703.8|26731.5|26691.5|0
1683076800000|2023-05-03 01:20:00|26731.4|26691.4|26737.6|26697.6|26737.7|26697.7|26731.4|26691.4|0
1683077100000|2023-05-03 01:25:00|26737.5|26697.5|26731.6|26691.6|26737.7|26697.7|26731.5|26691.5|0
1683077400000|2023-05-03 01:30:00|26731.5|26691.5|26731.5|26691.5|26731.5|26691.5|26725.4|26685.4|0
1683077700000|2023-05-03 01:35:00|26731.6|26691.6|26731.5|26691.5|26737.7|26697.7|26731.5|26691.5|0
1683078000000|2023-05-03 01:40:00|26731.6|26691.6|26731.6|26691.6|26737.7|26697.7|26731.6|26691.6|0
1683078300000|2023-05-03 01:45:00|26731.7|26691.7|26725.4|26685.4|26731.7|26691.7|26725.4|26685.4|0
1683078600000|2023-05-03 01:50:00|26725.3|26685.3|26725.2|26685.2|26725.4|26685.4|26719.3|26679.3|0
1683078900000|2023-05-03 01:55:00|26725.3|26685.3|26731.5|26691.5|26731.5|26691.5|26725.2|26685.2|0
1683079200000|2023-05-03 02:00:00|26731.6|26691.6|26743.9|26703.9|26743.9|26703.9|26731.6|26691.6|0
1683079500000|2023-05-03 02:05:00|26743.8|26703.8|26743.8|26703.8|26743.8|26703.8|26737.6|26697.6|0
1683079800000|2023-05-03 02:10:00|26740.8|26700.8|26737.9|26697.9|26744|26704|26737.8|26697.8|0
1683080100000|2023-05-03 02:15:00|26737.8|26697.8|26737.8|26697.8|26740.9|26700.9|26737.8|26697.8|0
1683080400000|2023-05-03 02:20:00|26743.8|26703.8|26743.7|26703.7|26743.8|26703.8|26740.7|26700.7|0
1683080700000|2023-05-03 02:25:00|26743.8|26703.8|26737.6|26697.6|26743.8|26703.8|26737.6|26697.6|0
1683081000000|2023-05-03 02:30:00|26737.7|26697.7|26749.7|26709.7|26749.7|26709.7|26737.6|26697.6|0
1683081300000|2023-05-03 02:35:00|26743.7|26703.7|26749.8|26709.8|26749.8|26709.8|26743.6|26703.6|0
1683081600000|2023-05-03 02:40:00|26749.9|26709.9|26743.8|26703.8|26749.9|26709.9|26743.8|26703.8|0
1683081900000|2023-05-03 02:45:00|26749.8|26709.8|26756.1|26716.1|26756.1|26716.1|26749.8|26709.8|0
1683082200000|2023-05-03 02:50:00|26756|26716|26749.9|26709.9|26756.1|26716.1|26749.9|26709.9|0
1683082500000|2023-05-03 02:55:00|26749.8|26709.8|26749.8|26709.8|26749.8|26709.8|26749.8|26709.8|0
1683082800000|2023-05-03 03:00:00|26750|26710|26749.9|26709.9|26753|26713|26749.9|26709.9|0
1683083400000|2023-05-03 03:10:00|26750|26710|26750.2|26710.2|26750.2|26710.2|26749.9|26709.9|0
1683083700000|2023-05-03 03:15:00|26756.2|26716.2|26749.9|26709.9|26756.2|26716.2|26749.9|26709.9|0
1683084000000|2023-05-03 03:20:00|26743.9|26703.9|26743.7|26703.7|26743.9|26703.9|26737.6|26697.6|0
1683084300000|2023-05-03 03:25:00|26737.7|26697.7|26737.8|26697.8|26740.7|26700.7|26737.7|26697.7|0
1683084600000|2023-05-03 03:30:00|26743.8|26703.8|26743.9|26703.9|26743.9|26703.9|26737.8|26697.8|0
1683084900000|2023-05-03 03:35:00|26743.8|26703.8|26743.9|26703.9|26743.9|26703.9|26737.8|26697.8|0
1683085200000|2023-05-03 03:40:00|26746.9|26706.9|26750|26710|26750|26710|26746.9|26706.9|0
1683085500000|2023-05-03 03:45:00|26750.1|26710.1|26749.9|26709.9|26756.2|26716.2|26749.9|26709.9|0
1683085800000|2023-05-03 03:50:00|26750|26710|26756.1|26716.1|26756.1|26716.1|26750|26710|0
1683086100000|2023-05-03 03:55:00|26756.2|26716.2|26756.1|26716.1|26756.2|26716.2|26756.1|26716.1|0
1683086400000|2023-05-03 04:00:00|26756|26716|26762.1|26722.1|26762.2|26722.2|26755.9|26715.9|0
1683086700000|2023-05-03 04:05:00|26759.1|26719.1|26756|26716|26759.1|26719.1|26756|26716|0
1683087000000|2023-05-03 04:10:00|26750|26710|26750|26710|26750|26710|26750|26710|0
1683087300000|2023-05-03 04:15:00|26750.1|26710.1|26750|26710|26750.1|26710.1|26750|26710|0
1683087600000|2023-05-03 04:20:00|26749.9|26709.9|26749.8|26709.8|26749.9|26709.9|26743.8|26703.8|0
1683087900000|2023-05-03 04:25:00|26749.9|26709.9|26756.1|26716.1|26756.1|26716.1|26749.9|26709.9|0
1683088200000|2023-05-03 04:30:00|26762.1|26722.1|26755.8|26715.8|26762.1|26722.1|26755.8|26715.8|0
1683088500000|2023-05-03 04:35:00|26755.9|26715.9|26755.8|26715.8|26755.9|26715.9|26755.8|26715.8|0
1683088800000|2023-05-03 04:40:00|26755.9|26715.9|26755.9|26715.9|26756|26716|26755.9|26715.9|0
1683089100000|2023-05-03 04:45:00|26756|26716|26762.1|26722.1|26762.1|26722.1|26756|26716|0
1683089400000|2023-05-03 04:50:00|26762|26722|26762|26722|26762.1|26722.1|26756.1|26716.1|0
1683089700000|2023-05-03 04:55:00|26756|26716|26756.1|26716.1|26756.1|26716.1|26755.9|26715.9|0
1683090000000|2023-05-03 05:00:00|26762.1|26722.1|26780.6|26740.6|26780.7|26740.7|26762.1|26722.1|0
1683090300000|2023-05-03 05:05:00|26780.5|26740.5|26774.3|26734.3|26780.5|26740.5|26768.3|26728.3|0
1683090600000|2023-05-03 05:10:00|26834.3|26794.3|26840.6|26800.6|26840.6|26800.6|26834.3|26794.3|0
1683090900000|2023-05-03 05:15:00|26840.7|26800.7|26828.3|26788.3|26846.7|26806.7|26828.3|26788.3|0
1683091200000|2023-05-03 05:20:00|26828.4|26788.4|26816.2|26776.2|26828.4|26788.4|26816.1|26776.1|0
1683091500000|2023-05-03 05:25:00|26819.2|26779.2|26816.5|26776.5|26822.5|26782.5|26816.2|26776.2|0
1683091800000|2023-05-03 05:30:00|26822.5|26782.5|26816.3|26776.3|26822.6|26782.6|26816.3|26776.3|0
1683092100000|2023-05-03 05:35:00|26816.4|26776.4|26810.3|26770.3|26819.4|26779.4|26810.3|26770.3|0
1683092400000|2023-05-03 05:40:00|26810.4|26770.4|26822.6|26782.6|26822.6|26782.6|26810.3|26770.3|0
1683092700000|2023-05-03 05:45:00|26822.5|26782.5|26822.6|26782.6|26825.6|26785.6|26816.5|26776.5|0
1683093000000|2023-05-03 05:50:00|26822.7|26782.7|26822.8|26782.8|26828.8|26788.8|26816.7|26776.7|0
1683093300000|2023-05-03 05:55:00|26825.8|26785.8|26828.7|26788.7|26828.8|26788.8|26822.7|26782.7|0
1683093600000|2023-05-03 06:00:00|26834.7|26794.7|26826.8|26811.8|26846.8|26831.8|26804.3|26779.8|167
1683093900000|2023-05-03 06:05:00|26829.3|26814.3|26819.3|26804.3|26829.3|26814.3|26804.3|26789.3|84
1683094200000|2023-05-03 06:10:00|26816.8|26801.8|26851.8|26836.8|26851.8|26836.8|26816.8|26801.8|76
1683094500000|2023-05-03 06:15:00|26854.3|26839.3|26856.8|26841.8|26866.8|26851.8|26839.3|26824.3|49
1683094800000|2023-05-03 06:20:00|26854.3|26839.3|26854.3|26839.3|26864.3|26849.3|26849.3|26834.3|61
1683095100000|2023-05-03 06:25:00|26859.3|26844.3|26869.3|26854.3|26869.3|26854.3|26854.3|26839.3|30
1683095400000|2023-05-03 06:30:00|26874.3|26859.3|26861.8|26846.8|26884.3|26869.3|26861.8|26846.8|78
1683095700000|2023-05-03 06:35:00|26859.3|26844.3|26869.3|26854.3|26874.3|26859.3|26854.3|26839.3|33
1683096000000|2023-05-03 06:40:00|26866.8|26851.8|26864.3|26849.3|26874.3|26859.3|26856.8|26841.8|26
1683096300000|2023-05-03 06:45:00|26869.3|26854.3|26864.3|26849.3|26879.3|26864.3|26864.3|26849.3|32
1683096600000|2023-05-03 06:50:00|26859.3|26844.3|26876.8|26861.8|26879.3|26864.3|26859.3|26844.3|28
1683096900000|2023-05-03 06:55:00|26874.3|26859.3|26881.8|26866.8|26889.3|26874.3|26869.3|26854.3|89
1683097200000|2023-05-03 07:00:00|26891.8|26876.8|26904.3|26889.3|26909.3|26894.3|26849.3|26834.3|825
1683097500000|2023-05-03 07:05:00|26899.3|26884.3|26844.3|26829.3|26899.3|26884.3|26814.3|26799.3|508
1683097800000|2023-05-03 07:10:00|26841.8|26826.8|26834.3|26819.3|26864.3|26849.3|26826.8|26811.8|214
1683098100000|2023-05-03 07:15:00|26836.8|26821.8|26889.3|26874.3|26899.3|26884.3|26834.3|26819.3|351
1683098400000|2023-05-03 07:20:00|26886.8|26871.8|26899.3|26884.3|26909.3|26894.3|26874.3|26859.3|227
1683098700000|2023-05-03 07:25:00|26904.3|26889.3|26934.3|26919.3|26939.3|26924.3|26904.3|26889.3|272
1683099000000|2023-05-03 07:30:00|26929.3|26914.3|26939.3|26924.3|26939.3|26924.3|26914.3|26899.3|509
1683099300000|2023-05-03 07:35:00|26936.8|26921.8|26944.3|26929.3|26964.3|26949.3|26929.3|26914.3|238
1683099600000|2023-05-03 07:40:00|26942.7|26927.7|26957.7|26942.7|26962.7|26947.7|26937.7|26922.7|143
1683099900000|2023-05-03 07:45:00|26962.7|26947.7|26942.7|26927.7|26967.7|26952.7|26935.2|26920.2|168
1683100200000|2023-05-03 07:50:00|26940.2|26925.2|26917.7|26902.7|26950.2|26935.2|26917.7|26902.7|112
1683100500000|2023-05-03 07:55:00|26920.2|26905.2|26930.2|26915.2|26935.2|26920.2|26912.7|26897.7|121
1683100800000|2023-05-03 08:00:00|26935.2|26920.2|26902.7|26887.7|26952.7|26937.7|26902.7|26887.7|163
1683101100000|2023-05-03 08:05:00|26905.2|26890.2|26932.7|26917.7|26942.7|26927.7|26892.7|26877.7|170
1683101400000|2023-05-03 08:10:00|26937.7|26922.7|26910.2|26895.2|26947.7|26932.7|26907.7|26892.7|112
1683101700000|2023-05-03 08:15:00|26912.7|26897.7|26912.7|26897.7|26917.7|26902.7|26892.7|26877.7|92
1683102000000|2023-05-03 08:20:00|26910.2|26895.2|26857.7|26842.7|26917.7|26902.7|26855.2|26840.2|155
1683102300000|2023-05-03 08:25:00|26855.2|26840.2|26882.7|26867.7|26897.7|26882.7|26852.7|26837.7|91
1683102600000|2023-05-03 08:30:00|26880.2|26865.2|26902.7|26887.7|26905.2|26890.2|26880.2|26865.2|80
1683102900000|2023-05-03 08:35:00|26900.2|26885.2|26922.7|26907.7|26927.7|26912.7|26877.7|26862.7|83
1683103200000|2023-05-03 08:40:00|26925.2|26910.2|26922.7|26907.7|26937.7|26922.7|26917.7|26902.7|110
1683103500000|2023-05-03 08:45:00|26927.7|26912.7|26882.7|26867.7|26927.7|26912.7|26882.7|26867.7|56
1683103800000|2023-05-03 08:50:00|26877.7|26862.7|26882.7|26867.7|26890.2|26875.2|26867.7|26852.7|103
1683104100000|2023-05-03 08:55:00|26880.2|26865.2|26870.2|26855.2|26892.7|26877.7|26870.2|26855.2|73
1683104400000|2023-05-03 09:00:00|26872.7|26857.7|26867.7|26852.7|26892.7|26877.7|26867.7|26852.7|128
1683104700000|2023-05-03 09:05:00|26862.7|26847.7|26852.7|26837.7|26872.7|26857.7|26847.7|26832.7|114
1683105000000|2023-05-03 09:10:00|26855.2|26840.2|26860.2|26845.2|26867.7|26852.7|26852.7|26837.7|48
1683105300000|2023-05-03 09:15:00|26857.7|26842.7|26852.7|26837.7|26867.7|26852.7|26847.7|26832.7|53
1683105600000|2023-05-03 09:20:00|26850.2|26835.2|26895.2|26880.2|26897.7|26882.7|26847.7|26832.7|91
1683105900000|2023-05-03 09:25:00|26892.7|26877.7|26887.7|26872.7|26897.7|26882.7|26872.7|26857.7|92
1683106200000|2023-05-03 09:30:00|26890.2|26875.2|26857.7|26842.7|26892.7|26877.7|26852.7|26837.7|56
1683106500000|2023-05-03 09:35:00|26855.2|26840.2|26842.7|26827.7|26857.7|26842.7|26832.7|26817.7|108
1683106800000|2023-05-03 09:40:00|26840.2|26825.2|26847.7|26832.7|26850.2|26835.2|26832.7|26817.7|47
1683107100000|2023-05-03 09:45:00|26852.7|26837.7|26882.7|26867.7|26887.7|26872.7|26847.7|26832.7|91
1683107400000|2023-05-03 09:50:00|26880.2|26865.2|26910.2|26895.2|26912.7|26897.7|26877.7|26862.7|120
1683107700000|2023-05-03 09:55:00|26912.7|26897.7|26927.7|26912.7|26932.7|26917.7|26912.7|26897.7|99
1683108000000|2023-05-03 10:00:00|26930.2|26915.2|26925.2|26910.2|26942.7|26927.7|26925.2|26910.2|100
1683108300000|2023-05-03 10:05:00|26922.7|26907.7|26942.7|26927.7|26945.2|26930.2|26922.7|26907.7|58
1683108600000|2023-05-03 10:10:00|26947.7|26932.7|26962.7|26947.7|26962.7|26947.7|26942.7|26927.7|103
1683108900000|2023-05-03 10:15:00|26967.7|26952.7|26967.7|26952.7|26992.7|26977.7|26967.7|26952.7|222
1683109200000|2023-05-03 10:20:00|26965.2|26950.2|26967.7|26952.7|26975.2|26960.2|26957.7|26942.7|75
1683109500000|2023-05-03 10:25:00|26965.2|26950.2|26945.2|26930.2|26967.7|26952.7|26932.7|26917.7|408
1683109800000|2023-05-03 10:30:00|26947.7|26932.7|26932.7|26917.7|26947.7|26932.7|26917.7|26902.7|113
1683110100000|2023-05-03 10:35:00|26935.2|26920.2|26962.7|26947.7|26970.2|26955.2|26935.2|26920.2|99
1683110400000|2023-05-03 10:40:00|26967.7|26952.7|26947.7|26932.7|26972.7|26957.7|26947.7|26932.7|244
1683110700000|2023-05-03 10:45:00|26952.7|26937.7|26912.7|26897.7|26952.7|26937.7|26912.7|26897.7|222
1683111000000|2023-05-03 10:50:00|26910.2|26895.2|26907.7|26892.7|26912.7|26897.7|26892.7|26877.7|78
1683111300000|2023-05-03 10:55:00|26910.2|26895.2|26932.7|26917.7|26937.7|26922.7|26907.7|26892.7|41
1683111600000|2023-05-03 11:00:00|26937.7|26922.7|26957.7|26942.7|26962.7|26947.7|26927.7|26912.7|63
1683111900000|2023-05-03 11:05:00|26955.2|26940.2|26967.7|26952.7|26972.7|26957.7|26952.7|26937.7|81
1683112200000|2023-05-03 11:10:00|26970.2|26955.2|26992.7|26977.7|26997.7|26982.7|26970.2|26955.2|152
1683112500000|2023-05-03 11:15:00|26997.7|26982.7|26987.7|26972.7|26997.7|26982.7|26962.7|26947.7|182
1683112800000|2023-05-03 11:20:00|26990.2|26975.2|27002.7|26987.7|27002.7|26987.7|26987.7|26972.7|91
1683113100000|2023-05-03 11:25:00|27000.2|26985.2|26997.7|26982.7|27012.7|26997.7|26990.2|26975.2|109
1683113400000|2023-05-03 11:30:00|27002.7|26987.7|26990.2|26975.2|27012.7|26997.7|26990.2|26975.2|107
1683113700000|2023-05-03 11:35:00|26992.7|26977.7|26967.7|26952.7|27002.7|26987.7|26967.7|26952.7|30
1683114000000|2023-05-03 11:40:00|26966.9|26951.9|26971.9|26956.9|26981.9|26966.9|26966.9|26951.9|43
1683114300000|2023-05-03 11:45:00|26966.9|26951.9|26926.9|26911.9|26971.9|26956.9|26924.4|26909.4|100
1683114600000|2023-05-03 11:50:00|26921.9|26906.9|26926.9|26911.9|26929.4|26914.4|26911.9|26896.9|58
1683114900000|2023-05-03 11:55:00|26924.4|26909.4|26924.4|26909.4|26931.9|26916.9|26916.9|26901.9|36
1683115200000|2023-05-03 12:00:00|26921.9|26906.9|26911.9|26896.9|26926.9|26911.9|26901.9|26886.9|69
1683115500000|2023-05-03 12:05:00|26909.4|26894.4|26916.9|26901.9|26921.9|26906.9|26901.9|26886.9|42
1683115800000|2023-05-03 12:10:00|26914.4|26899.4|26911.9|26896.9|26924.4|26909.4|26911.9|26896.9|45
1683116100000|2023-05-03 12:15:00|26906.9|26891.9|26944.4|26929.4|26959.4|26944.4|26899.4|26884.4|211
1683116400000|2023-05-03 12:20:00|26946.9|26931.9|26929.4|26914.4|26961.9|26946.9|26926.9|26911.9|71
1683116700000|2023-05-03 12:25:00|26926.9|26911.9|26911.9|26896.9|26931.9|26916.9|26906.9|26891.9|46
1683117000000|2023-05-03 12:30:00|26906.9|26891.9|26876.9|26861.9|26911.9|26896.9|26876.9|26861.9|127
1683117300000|2023-05-03 12:35:00|26879.4|26864.4|26866.9|26851.9|26884.4|26869.4|26859.4|26844.4|63
1683117600000|2023-05-03 12:40:00|26864.4|26849.4|26841.9|26826.9|26866.9|26851.9|26826.9|26811.9|111
1683117900000|2023-05-03 12:45:00|26846.9|26831.9|26841.9|26826.9|26846.9|26831.9|26824.4|26809.4|100
1683118200000|2023-05-03 12:50:00|26844.4|26829.4|26841.9|26826.9|26851.9|26836.9|26831.9|26816.9|43
1683118500000|2023-05-03 12:55:00|26836.9|26821.9|26814.4|26799.4|26841.9|26826.9|26811.9|26796.9|83
1683118800000|2023-05-03 13:00:00|26816.9|26801.9|26811.9|26796.9|26824.4|26809.4|26801.9|26786.9|105
1683119100000|2023-05-03 13:05:00|26814.4|26799.4|26826.9|26811.9|26826.9|26811.9|26814.4|26799.4|51
1683119400000|2023-05-03 13:10:00|26829.4|26814.4|26846.9|26831.9|26856.9|26841.9|26829.4|26814.4|79
1683119700000|2023-05-03 13:15:00|26849.4|26834.4|26841.9|26826.9|26851.9|26836.9|26834.4|26819.4|61
1683120000000|2023-05-03 13:20:00|26846.9|26831.9|26841.9|26826.9|26861.9|26846.9|26841.9|26826.9|44
1683120300000|2023-05-03 13:25:00|26839.4|26824.4|26846.9|26831.9|26856.9|26841.9|26839.4|26824.4|55
1683120600000|2023-05-03 13:30:00|26844.4|26829.4|26859.4|26844.4|26876.9|26861.9|26841.9|26826.9|117
1683120900000|2023-05-03 13:35:00|26856.9|26841.9|26866.9|26851.9|26876.9|26861.9|26841.9|26826.9|76
1683121200000|2023-05-03 13:40:00|26871.9|26856.9|26866.9|26851.9|26884.4|26869.4|26856.9|26841.9|64
1683121500000|2023-05-03 13:45:00|26864.4|26849.4|26896.9|26881.9|26896.9|26881.9|26851.9|26836.9|89
1683121800000|2023-05-03 13:50:00|26901.9|26886.9|26916.9|26901.9|26936.9|26921.9|26901.9|26886.9|126
1683122100000|2023-05-03 13:55:00|26919.4|26904.4|26879.4|26864.4|26921.9|26906.9|26876.9|26861.9|87
1683122400000|2023-05-03 14:00:00|26884.4|26869.4|26881.9|26866.9|26914.4|26899.4|26866.9|26851.9|186
1683122700000|2023-05-03 14:05:00|26884.4|26869.4|26886.9|26871.9|26896.9|26881.9|26876.9|26861.9|117
1683123000000|2023-05-03 14:10:00|26889|26874|26879|26864|26894|26879|26869|26854|100
1683123300000|2023-05-03 14:15:00|26876.5|26861.5|26886.5|26871.5|26889|26874|26869|26854|61
1683123600000|2023-05-03 14:20:00|26889|26874|26904|26889|26916.5|26901.5|26886.5|26871.5|77
1683123900000|2023-05-03 14:25:00|26899|26884|26874|26859|26909|26894|26871.5|26856.5|73
1683124200000|2023-05-03 14:30:00|26876.5|26861.5|26884|26869|26894|26879|26874|26859|77
1683124500000|2023-05-03 14:35:00|26881.5|26866.5|26869|26854|26899|26884|26864|26849|73
1683124800000|2023-05-03 14:40:00|26866.5|26851.5|26864|26849|26879|26864|26859|26844|89
1683125100000|2023-05-03 14:45:00|26866.5|26851.5|26854|26839|26871.5|26856.5|26834|26819|124
1683125400000|2023-05-03 14:50:00|26859|26844|26829|26814|26874|26859|26829|26814|176
1683125700000|2023-05-03 14:55:00|26831.5|26816.5|26854|26839|26869|26854|26829|26814|124
1683126000000|2023-05-03 15:00:00|26849|26834|26849|26834|26869|26854|26841.5|26826.5|112
1683126300000|2023-05-03 15:05:00|26851.5|26836.5|26831.5|26816.5|26856.5|26841.5|26829|26814|85
1683126600000|2023-05-03 15:10:00|26829|26814|26834|26819|26841.5|26826.5|26824|26809|100
1683126900000|2023-05-03 15:15:00|26829|26814|26829|26814|26834|26819|26819|26804|145
1683127200000|2023-05-03 15:20:00|26826.5|26811.5|26829|26814|26834|26819|26819|26804|155
1683127500000|2023-05-03 15:25:00|26826.5|26811.5|26826.5|26811.5|26829|26814|26814|26799|218
1683127800000|2023-05-03 15:30:00|26824|26809|26839|26824|26839|26824|26814|26799|354
1683128100000|2023-05-03 15:35:00|26836.5|26821.5|26851.5|26836.5|26864|26849|26834|26819|171
1683128400000|2023-05-03 15:40:00|26849|26834|26829|26814|26854|26839|26824|26809|87
1683128700000|2023-05-03 15:45:00|26826.5|26811.5|26874|26859|26874|26859|26824|26809|114
1683129000000|2023-05-03 15:50:00|26876.5|26856.5|26891.5|26871.5|26896.5|26876.5|26876.5|26856.5|74
1683129300000|2023-05-03 15:55:00|26886.5|26866.5|26911.5|26891.5|26911.5|26891.5|26886.5|26866.5|75
1683129600000|2023-05-03 16:00:00|26906.5|26886.5|26911.5|26886.5|26911.5|26891.5|26906.5|26886.5|10
1683129900000|2023-05-03 16:05:00|26906.5|26891.5|26921.5|26896.5|26926.5|26901.5|26906.5|26886.5|15
1683130200000|2023-05-03 16:10:00|26916.5|26901.5|26911.5|26891.5|26916.5|26901.5|26906.5|26886.5|7
1683130500000|2023-05-03 16:15:00|26916.5|26886.5|26901.5|26881.5|26916.5|26896.5|26901.5|26881.5|8
1683130800000|2023-05-03 16:20:00|26896.5|26876.5|26906.5|26886.5|26911.5|26891.5|26896.5|26876.5|8
1683131100000|2023-05-03 16:25:00|26901.5|26881.5|26911.5|26886.5|26911.5|26891.5|26901.5|26881.5|50
1683131400000|2023-05-03 16:30:00|26906.5|26891.5|26906.5|26886.5|26911.5|26891.5|26906.5|26886.5|25
1683131700000|2023-05-03 16:35:00|26901.5|26881.5|26901.5|26881.5|26906.5|26881.5|26896.5|26876.5|12
1683132000000|2023-05-03 16:40:00|26906.5|26886.5|26901.5|26881.5|26906.5|26886.5|26901.5|26881.5|4
1683132300000|2023-05-03 16:45:00|26906.5|26886.5|26906.5|26886.5|26911.5|26886.5|26901.5|26881.5|10
1683132600000|2023-05-03 16:50:00|26911.5|26891.5|26916.5|26896.5|26926.5|26906.5|26906.5|26886.5|13
1683132900000|2023-05-03 16:55:00|26921.5|26901.5|26941.5|26916.5|26941.5|26916.5|26916.5|26896.5|16
1683133200000|2023-05-03 17:00:00|26936.5|26921.5|26946.5|26921.5|26946.5|26926.5|26936.5|26916.5|15
1683133500000|2023-05-03 17:05:00|26941.5|26916.5|26936.5|26916.5|26946.5|26921.5|26936.5|26916.5|2
1683133800000|2023-05-03 17:10:00|26941.5|26921.5|26941.5|26921.5|26946.5|26926.5|26936.5|26916.5|5
1683134100000|2023-05-03 17:15:00|26946.5|26916.5|26946.5|26921.5|26946.5|26926.5|26936.5|26911.5|9
1683134400000|2023-05-03 17:20:00|26941.5|26926.5|26941.5|26921.5|26946.5|26926.5|26936.5|26916.5|3
1683134700000|2023-05-03 17:25:00|26946.5|26916.5|26946.5|26926.5|26951.5|26926.5|26946.5|26916.5|6
1683135000000|2023-05-03 17:30:00|26951.5|26931.5|26946.5|26926.5|26956.5|26931.5|26946.5|26926.5|0
1683135300000|2023-05-03 17:35:00|26941.5|26921.5|26936.5|26911.5|26946.5|26921.5|26931.5|26911.5|7
1683135600000|2023-05-03 17:40:00|26931.5|26916.5|26936.5|26916.5|26946.5|26921.5|26931.5|26911.5|4
1683135900000|2023-05-03 17:45:00|26941.5|26911.5|26921.5|26901.5|26941.5|26916.5|26916.5|26891.5|13
1683136200000|2023-05-03 17:50:00|26926.5|26906.5|26931.5|26911.5|26931.5|26911.5|26921.5|26901.5|11
1683136500000|2023-05-03 17:55:00|26936.5|26916.5|26941.5|26916.5|26941.5|26921.5|26931.5|26911.5|29
1683136800000|2023-05-03 18:00:00|26940.5|26912.5|26916.5|26896.5|26961.5|26941.5|26871.5|26846.5|189
1683137100000|2023-05-03 18:05:00|26911.5|26891.5|26911.5|26886.5|26926.5|26901.5|26876.5|26851.5|32
1683137400000|2023-05-03 18:10:00|26916.5|26891.5|26916.5|26891.5|26916.5|26891.5|26886.5|26861.5|17
1683137700000|2023-05-03 18:15:00|26921.5|26896.5|26941.5|26921.5|26951.5|26926.5|26921.5|26896.5|18
1683138000000|2023-05-03 18:20:00|26946.5|26916.5|26956.5|26936.5|26971.5|26946.5|26931.5|26911.5|18
1683138300000|2023-05-03 18:25:00|26951.5|26931.5|26946.5|26931.5|26986.5|26961.5|26946.5|26926.5|28
1683138600000|2023-05-03 18:30:00|26949|26934|26911.5|26896.5|26956.5|26941.5|26906.5|26891.5|50
1683138900000|2023-05-03 18:35:00|26909|26894|26956.5|26941.5|26966.5|26951.5|26856.5|26841.5|147
1683139200000|2023-05-03 18:40:00|26954|26939|26946.5|26931.5|27009|26994|26919|26904|119
1683139500000|2023-05-03 18:45:00|26949|26934|26939|26924|26979|26964|26936.5|26921.5|38
1683139800000|2023-05-03 18:50:00|26936.5|26921.5|26941.5|26926.5|26951.5|26936.5|26891.5|26876.5|67
1683140100000|2023-05-03 18:55:00|26939|26924|26956.5|26941.5|26974|26959|26919|26904|49
1683140400000|2023-05-03 19:00:00|26954|26939|26956.5|26941.5|26971.5|26956.5|26924|26909|66
1683140700000|2023-05-03 19:05:00|26954|26939|26919|26904|26991.5|26976.5|26899|26884|102
1683141000000|2023-05-03 19:10:00|26916.5|26901.5|26874|26859|26916.5|26901.5|26869|26854|73
1683141300000|2023-05-03 19:15:00|26871.5|26856.5|26871.5|26856.5|26889|26874|26851.5|26836.5|57
1683141600000|2023-05-03 19:20:00|26869|26854|26866.5|26851.5|26884|26869|26824|26809|48
1683141900000|2023-05-03 19:25:00|26864|26849|26829|26814|26884|26869|26829|26814|47
1683142200000|2023-05-03 19:30:00|26824|26809|26831.5|26816.5|26841.5|26826.5|26809|26794|177
1683142500000|2023-05-03 19:35:00|26829|26814|26821.5|26806.5|26834|26819|26819|26804|11
1683142800000|2023-05-03 19:40:00|26819|26804|26814|26799|26826.5|26811.5|26801.5|26786.5|28
1683143100000|2023-05-03 19:45:00|26809|26794|26806.5|26791.5|26826.5|26811.5|26796.5|26781.5|40
1683143400000|2023-05-03 19:50:00|26804|26789|26801.5|26786.5|26816.5|26801.5|26799|26784|52
1683143700000|2023-05-03 19:55:00|26806.5|26791.5|26769|26754|26806.5|26791.5|26769|26754|55
1683144000000|2023-05-03 20:00:00|26808.3|26768.3|26829.1|26789.1|26830.9|26790.9|26786.5|26746.5|0
1683144300000|2023-05-03 20:05:00|26829|26789|26860.2|26820.2|26861.4|26821.4|26827.2|26787.2|0
1683144600000|2023-05-03 20:10:00|26861.4|26821.4|26853.3|26813.3|26866.3|26826.3|26846.4|26806.4|0
1683144900000|2023-05-03 20:15:00|26855.1|26815.1|26845.2|26805.2|26861.4|26821.4|26845.2|26805.2|0
1683145200000|2023-05-03 20:20:00|26847|26807|26838.9|26798.9|26847|26807|26837.1|26797.1|0
1683145500000|2023-05-03 20:25:00|26837.1|26797.1|26845.2|26805.2|26845.2|26805.2|26837.1|26797.1|0
1683145800000|2023-05-03 20:30:00|26847|26807|26840.8|26800.8|26848.9|26808.9|26838.9|26798.9|0
1683146100000|2023-05-03 20:35:00|26841.4|26801.4|26853.3|26813.3|26855.1|26815.1|26840.8|26800.8|0
1683146400000|2023-05-03 20:40:00|26855.1|26815.1|26835.8|26795.8|26855.1|26815.1|26835.8|26795.8|0
1683146700000|2023-05-03 20:45:00|26836.4|26796.4|26756.1|26716.1|26837.1|26797.1|26756.1|26716.1|0
1683147000000|2023-05-03 20:50:00|26757.9|26717.9|26759.2|26719.2|26770.4|26730.4|26754.8|26714.8|0
1683147300000|2023-05-03 20:55:00|26760.4|26720.4|26730|26690|26764.2|26724.2|26722.3|26682.3|0
1683147600000|2023-05-03 21:00:00|26730.1|26690.1|26740|26700|26741.3|26701.3|26719.4|26679.4|0
1683147900000|2023-05-03 21:05:00|26740.1|26700.1|26732.6|26692.6|26741.3|26701.3|26729.4|26689.4|0
1683148200000|2023-05-03 21:10:00|26735|26695|26745|26705|26748.1|26708.1|26735|26695|0
1683148500000|2023-05-03 21:15:00|26745.1|26705.1|26748.1|26708.1|26750|26710|26743.2|26703.2|0
1683148800000|2023-05-03 21:20:00|26748.2|26708.2|26748.1|26708.1|26750.6|26710.6|26745.6|26705.6|0
1683149100000|2023-05-03 21:25:00|26747.5|26707.5|26750.6|26710.6|26751.9|26711.9|26745.6|26705.6|0
1683149400000|2023-05-03 21:30:00|26750|26710|26742.5|26702.5|26750|26710|26740|26700|0
1683149700000|2023-05-03 21:35:00|26742.4|26702.4|26735.1|26695.1|26742.4|26702.4|26735|26695|0
1683150000000|2023-05-03 21:40:00|26735.7|26695.7|26741.1|26701.1|26741.7|26701.7|26735.1|26695.1|0
1683150300000|2023-05-03 21:45:00|26741.7|26701.7|26733|26693|26741.7|26701.7|26733|26693|0
1683150600000|2023-05-03 21:50:00|26732.4|26692.4|26726.7|26686.7|26733|26693|26726.1|26686.1|0
1683150900000|2023-05-03 21:55:00|26726.8|26686.8|26714.9|26674.9|26728|26688|26714.9|26674.9|0
1683151200000|2023-05-03 22:00:00|26714.2|26674.2|26638.7|26598.7|26717.6|26677.6|26638.7|26598.7|0
1683151500000|2023-05-03 22:05:00|26638.8|26598.8|26677.3|26637.3|26679.2|26639.2|26637.6|26597.6|0
1683151800000|2023-05-03 22:10:00|26677.4|26637.4|26696.4|26656.4|26701.4|26661.4|26677.4|26637.4|0
1683152100000|2023-05-03 22:15:00|26694.6|26654.6|26680.2|26640.2|26699.6|26659.6|26680.2|26640.2|0
1683152400000|2023-05-03 22:20:00|26678.4|26638.4|26681.1|26641.1|26686.1|26646.1|26672.1|26632.1|0
1683152700000|2023-05-03 22:25:00|26681.2|26641.2|26691.1|26651.1|26697.3|26657.3|26681.2|26641.2|0
1683153000000|2023-05-03 22:30:00|26692.3|26652.3|26692.3|26652.3|26695.5|26655.5|26683|26643|0
1683153300000|2023-05-03 22:35:00|26692.4|26652.4|26705.4|26665.4|26705.4|26665.4|26692.4|26652.4|0
1683153600000|2023-05-03 22:40:00|26705.5|26665.5|26718.5|26678.5|26722.9|26682.9|26705.5|26665.5|0
1683153900000|2023-05-03 22:45:00|26716.6|26676.6|26708.5|26668.5|26719.8|26679.8|26707.9|26667.9|0
1683154200000|2023-05-03 22:50:00|26707.9|26667.9|26706.7|26666.7|26711.7|26671.7|26702.3|26662.3|0
1683154500000|2023-05-03 22:55:00|26707.9|26667.9|26722.3|26682.3|26722.3|26682.3|26706.7|26666.7|0
1683154800000|2023-05-03 23:00:00|26722.2|26682.2|26714.8|26674.8|26722.2|26682.2|26714.8|26674.8|0
1683155100000|2023-05-03 23:05:00|26714.7|26674.7|26713.5|26673.5|26716.6|26676.6|26702.3|26662.3|0
1683155400000|2023-05-03 23:10:00|26713.6|26673.6|26727.9|26687.9|26732.8|26692.8|26713.6|26673.6|0
1683155700000|2023-05-03 23:15:00|26728.5|26688.5|26726.6|26686.6|26729.7|26689.7|26724.7|26684.7|0
1683156000000|2023-05-03 23:20:00|26724.7|26684.7|26730.3|26690.3|26736|26696|26721.6|26681.6|0
1683156300000|2023-05-03 23:25:00|26729.7|26689.7|26732.8|26692.8|26734.7|26694.7|26727.9|26687.9|0
1683156600000|2023-05-03 23:30:00|26732.9|26692.9|26737.8|26697.8|26739.1|26699.1|26726.6|26686.6|0
1683156900000|2023-05-03 23:35:00|26736|26696|26739.1|26699.1|26742.8|26702.8|26736|26696|0
1683157200000|2023-05-03 23:40:00|26740.9|26700.9|26739.1|26699.1|26744.1|26704.1|26736.6|26696.6|0
1683157500000|2023-05-03 23:45:00|26739|26699|26744.1|26704.1|26744.1|26704.1|26737.8|26697.8|0
1683157800000|2023-05-03 23:50:00|26744|26704|26739.1|26699.1|26744.1|26704.1|26737.8|26697.8|0
1683158100000|2023-05-03 23:55:00|26740.3|26700.3|26749|26709|26749|26709|26739.1|26699.1|0
1683158400000|2023-05-04 00:00:00|26747.2|26707.2|26725.6|26685.6|26747.2|26707.2|26723.1|26683.1|0
1683158700000|2023-05-04 00:05:00|26726.8|26686.8|26733.2|26693.2|26738.2|26698.2|26723.9|26683.9|0
1683159000000|2023-05-04 00:10:00|26733.3|26693.3|26730.9|26690.9|26738.2|26698.2|26729.1|26689.1|0
1683159300000|2023-05-04 00:15:00|26731|26691|26742.5|26702.5|26748.7|26708.7|26730.5|26690.5|0
1683159600000|2023-05-04 00:20:00|26742.6|26702.6|26748.7|26708.7|26754.9|26714.9|26739.6|26699.6|0
1683159900000|2023-05-04 00:25:00|26748.6|26708.6|26736.4|26696.4|26748.6|26708.6|26736.4|26696.4|0
1683160200000|2023-05-04 00:30:00|26736.5|26696.5|26730.2|26690.2|26742.6|26702.6|26730.2|26690.2|0
1683160500000|2023-05-04 00:35:00|26730.3|26690.3|26730.3|26690.3|26736.5|26696.5|26730.3|26690.3|0
1683160800000|2023-05-04 00:40:00|26730.2|26690.2|26730.2|26690.2|26730.4|26690.4|26724.1|26684.1|0
1683161100000|2023-05-04 00:45:00|26730.1|26690.1|26742.7|26702.7|26742.7|26702.7|26724.1|26684.1|0
1683161400000|2023-05-04 00:50:00|26742.6|26702.6|26736.4|26696.4|26742.6|26702.6|26736.4|26696.4|0
1683161700000|2023-05-04 00:55:00|26736.3|26696.3|26742.4|26702.4|26742.4|26702.4|26730.2|26690.2|0
1683162000000|2023-05-04 01:00:00|26736.4|26696.4|26736.2|26696.2|26742.4|26702.4|26730.1|26690.1|0
1683162300000|2023-05-04 01:05:00|26736.3|26696.3|26748.5|26708.5|26754.6|26714.6|26736.3|26696.3|0
1683162600000|2023-05-04 01:10:00|26748.6|26708.6|26754.7|26714.7|26760.8|26720.8|26748.5|26708.5|0
1683162900000|2023-05-04 01:15:00|26754.8|26714.8|26754.8|26714.8|26760.9|26720.9|26754.7|26714.7|0
1683163200000|2023-05-04 01:20:00|26754.9|26714.9|26773.4|26733.4|26773.6|26733.6|26754.9|26714.9|0
1683163500000|2023-05-04 01:25:00|26767.3|26727.3|26773.6|26733.6|26779.7|26739.7|26767.3|26727.3|0
1683163800000|2023-05-04 01:30:00|26773.7|26733.7|26786.2|26746.2|26786.2|26746.2|26773.7|26733.7|0
1683164100000|2023-05-04 01:35:00|26786.3|26746.3|26786.1|26746.1|26792.3|26752.3|26786.1|26746.1|0
1683164400000|2023-05-04 01:40:00|26786.2|26746.2|26792.4|26752.4|26798.5|26758.5|26786.2|26746.2|0
1683164700000|2023-05-04 01:45:00|26795.4|26755.4|26786.2|26746.2|26798.5|26758.5|26786.2|26746.2|0
1683165000000|2023-05-04 01:50:00|26792.2|26752.2|26786.1|26746.1|26792.2|26752.2|26780|26740|0
1683165300000|2023-05-04 01:55:00|26786.2|26746.2|26792.2|26752.2|26792.4|26752.4|26786.1|26746.1|0
1683165600000|2023-05-04 02:00:00|26792.3|26752.3|26816.1|26776.1|26816.2|26776.2|26792.2|26752.2|0
1683165900000|2023-05-04 02:05:00|26816.2|26776.2|26810|26770|26816.3|26776.3|26809.8|26769.8|0
1683166200000|2023-05-04 02:10:00|26813|26773|26810|26770|26813.1|26773.1|26810|26770|0
1683166500000|2023-05-04 02:15:00|26809.9|26769.9|26810|26770|26810|26770|26809.9|26769.9|0
1683166800000|2023-05-04 02:20:00|26810.1|26770.1|26810|26770|26810.1|26770.1|26803.9|26763.9|0
1683167100000|2023-05-04 02:25:00|26803.9|26763.9|26810.1|26770.1|26816.2|26776.2|26803.9|26763.9|0
1683167400000|2023-05-04 02:30:00|26810|26770|26822.3|26782.3|26822.3|26782.3|26810|26770|0
1683167700000|2023-05-04 02:35:00|26819.3|26779.3|26816.3|26776.3|26822.4|26782.4|26816.2|26776.2|0
1683168000000|2023-05-04 02:40:00|26816.4|26776.4|26816.4|26776.4|26822.5|26782.5|26816.4|26776.4|0
1683168300000|2023-05-04 02:45:00|26819.5|26779.5|26822.5|26782.5|26822.6|26782.6|26816.4|26776.4|0
1683168600000|2023-05-04 02:50:00|26822.6|26782.6|26835|26795|26835|26795|26822.5|26782.5|0
1683168900000|2023-05-04 02:55:00|26834.9|26794.9|26834.9|26794.9|26835|26795|26831.8|26791.8|0
1683169200000|2023-05-04 03:00:00|26835|26795|26828.8|26788.8|26835|26795|26828.8|26788.8|0
1683169500000|2023-05-04 03:05:00|26828.9|26788.9|26847.3|26807.3|26847.3|26807.3|26828.9|26788.9|0
1683169800000|2023-05-04 03:10:00|26847.2|26807.2|26834.9|26794.9|26847.3|26807.3|26834.9|26794.9|0
1683170100000|2023-05-04 03:15:00|26835|26795|26841|26801|26841.1|26801.1|26834.9|26794.9|0
1683170700000|2023-05-04 03:25:00|26834.9|26794.9|26834.9|26794.9|26835|26795|26834.9|26794.9|0
1683171000000|2023-05-04 03:30:00|26840.9|26800.9|26841.1|26801.1|26844.1|26804.1|26834.8|26794.8|0
1683171300000|2023-05-04 03:35:00|26841|26801|26840.9|26800.9|26841.1|26801.1|26840.9|26800.9|0
1683171600000|2023-05-04 03:40:00|26841|26801|26841|26801|26841|26801|26840.9|26800.9|0
1683171900000|2023-05-04 03:45:00|26840.9|26800.9|26834.9|26794.9|26841|26801|26834.9|26794.9|0
1683172200000|2023-05-04 03:50:00|26837.9|26797.9|26841.1|26801.1|26841.1|26801.1|26834.9|26794.9|0
1683172500000|2023-05-04 03:55:00|26841|26801|26841|26801|26841.1|26801.1|26838|26798|0
1683172800000|2023-05-04 04:00:00|26841.1|26801.1|26834.9|26794.9|26841.1|26801.1|26834.9|26794.9|0
1683173100000|2023-05-04 04:05:00|26828.8|26788.8|26822.7|26782.7|26828.8|26788.8|26816.6|26776.6|0
1683173400000|2023-05-04 04:10:00|26822.6|26782.6|26810.5|26770.5|26822.6|26782.6|26810.4|26770.4|0
1683173700000|2023-05-04 04:15:00|26816.6|26776.6|26816.6|26776.6|26816.6|26776.6|26816.5|26776.5|0
1683174000000|2023-05-04 04:20:00|26816.7|26776.7|26828.9|26788.9|26828.9|26788.9|26816.6|26776.6|0
1683174300000|2023-05-04 04:25:00|26828.8|26788.8|26828.8|26788.8|26828.8|26788.8|26822.7|26782.7|0
1683174600000|2023-05-04 04:30:00|26828.9|26788.9|26847.3|26807.3|26847.3|26807.3|26828.8|26788.8|0
1683174900000|2023-05-04 04:35:00|26847.5|26807.5|26865.9|26825.9|26865.9|26825.9|26847.5|26807.5|0
1683175200000|2023-05-04 04:40:00|26859.9|26819.9|26847.6|26807.6|26859.9|26819.9|26847.5|26807.5|0
1683175500000|2023-05-04 04:45:00|26853.6|26813.6|26853.8|26813.8|26853.9|26813.9|26847.5|26807.5|0
1683175800000|2023-05-04 04:50:00|26850.7|26810.7|26853.8|26813.8|26853.8|26813.8|26847.6|26807.6|0
1683176100000|2023-05-04 04:55:00|26853.9|26813.9|26853.8|26813.8|26853.9|26813.9|26853.8|26813.8|0
1683176400000|2023-05-04 05:00:00|26853.9|26813.9|26847.8|26807.8|26853.9|26813.9|26847.7|26807.7|0
1683176700000|2023-05-04 05:05:00|26847.9|26807.9|26847.9|26807.9|26854|26814|26847.8|26807.8|0
1683177000000|2023-05-04 05:10:00|26850.9|26810.9|26854|26814|26854|26814|26847.9|26807.9|0
1683177300000|2023-05-04 05:15:00|26853.9|26813.9|26847.9|26807.9|26854|26814|26847.9|26807.9|0
1683177600000|2023-05-04 05:20:00|26847.8|26807.8|26847.8|26807.8|26847.8|26807.8|26847.8|26807.8|0
1683177900000|2023-05-04 05:25:00|26847.9|26807.9|26847.9|26807.9|26847.9|26807.9|26847.8|26807.8|0
1683178200000|2023-05-04 05:30:00|26853.9|26813.9|26853.9|26813.9|26860|26820|26847.8|26807.8|0
1683178500000|2023-05-04 05:35:00|26857|26817|26860|26820|26860.1|26820.1|26853.9|26813.9|0
1683178800000|2023-05-04 05:40:00|26853.9|26813.9|26860.2|26820.2|26860.2|26820.2|26853.9|26813.9|0
1683179100000|2023-05-04 05:45:00|26860.1|26820.1|26848|26808|26860.1|26820.1|26848|26808|0
1683179400000|2023-05-04 05:50:00|26847.9|26807.9|26835.6|26795.6|26848|26808|26835.6|26795.6|0
1683179700000|2023-05-04 05:55:00|26835.7|26795.7|26842|26802|26848|26808|26835.7|26795.7|0
1683180000000|2023-05-04 06:00:00|26848.1|26808.1|26791.5|26776.5|26854.2|26814.2|26789|26774|109
1683180300000|2023-05-04 06:05:00|26789|26774|26774|26759|26796.5|26781.5|26769|26754|78
1683180600000|2023-05-04 06:10:00|26769|26754|26766.5|26751.5|26784|26769|26766.5|26751.5|49
1683180900000|2023-05-04 06:15:00|26764|26749|26736.5|26721.5|26764|26749|26726.5|26711.5|53
1683181200000|2023-05-04 06:20:00|26734|26719|26734|26719|26744|26729|26729|26714|18
1683181500000|2023-05-04 06:25:00|26736.5|26721.5|26746.5|26731.5|26749|26734|26734|26719|14
1683181800000|2023-05-04 06:30:00|26744|26729|26729|26714|26746.5|26731.5|26726.5|26711.5|30
1683182100000|2023-05-04 06:35:00|26726.5|26711.5|26734|26719|26734|26719|26726.5|26711.5|3
1683182400000|2023-05-04 06:40:00|26731.5|26716.5|26729|26714|26734|26719|26719|26704|27
1683182700000|2023-05-04 06:45:00|26726.5|26711.5|26724|26709|26726.5|26711.5|26719|26704|11
1683183000000|2023-05-04 06:50:00|26719|26704|26759|26744|26759|26744|26719|26704|42
1683183300000|2023-05-04 06:55:00|26761.5|26746.5|26774|26759|26776.5|26761.5|26751.5|26736.5|65
1683183600000|2023-05-04 07:00:00|26766.5|26751.5|26729|26714|26776.5|26761.5|26729|26714|649
1683183900000|2023-05-04 07:05:00|26726.5|26711.5|26669|26654|26726.5|26711.5|26636.5|26621.5|417
1683184200000|2023-05-04 07:10:00|26671.5|26656.5|26619|26604|26679|26664|26609|26594|581
1683184500000|2023-05-04 07:15:00|26624|26609|26626.5|26611.5|26669|26654|26614|26599|362
1683184800000|2023-05-04 07:20:00|26624|26609|26651.5|26636.5|26661.5|26646.5|26609|26594|281
1683185100000|2023-05-04 07:25:00|26649|26634|26664|26649|26664|26649|26614|26599|310
1683185400000|2023-05-04 07:30:00|26659|26644|26679|26664|26684|26669|26629|26614|375
1683185700000|2023-05-04 07:35:00|26676.5|26661.5|26776.5|26761.5|26789|26774|26676.5|26661.5|466
1683186000000|2023-05-04 07:40:00|26779|26764|26769|26754|26799|26784|26754|26739|262
1683186300000|2023-05-04 07:45:00|26771.5|26756.5|26755.5|26740.5|26779|26764|26745.5|26730.5|226
1683186600000|2023-05-04 07:50:00|26753|26738|26730.5|26715.5|26753|26738|26720.5|26705.5|234
1683186900000|2023-05-04 07:55:00|26733|26718|26755.5|26740.5|26780.5|26765.5|26720.5|26705.5|109
1683187200000|2023-05-04 08:00:00|26758|26743|26735.5|26720.5|26760.5|26745.5|26728|26713|113
1683187500000|2023-05-04 08:05:00|26733|26718|26665.5|26650.5|26733|26718|26660.5|26645.5|215
1683187800000|2023-05-04 08:10:00|26668|26653|26673|26658|26685.5|26670.5|26650.5|26635.5|134
1683188100000|2023-05-04 08:15:00|26675.5|26660.5|26745.5|26730.5|26750.5|26735.5|26673|26658|156
1683188400000|2023-05-04 08:20:00|26743|26728|26723|26708|26758|26743|26698|26683|102
1683188700000|2023-05-04 08:25:00|26725.5|26710.5|26705.5|26690.5|26730.5|26715.5|26705.5|26690.5|62
1683189000000|2023-05-04 08:30:00|26700.5|26685.5|26690.5|26675.5|26700.5|26685.5|26670.5|26655.5|132
1683189300000|2023-05-04 08:35:00|26688|26673|26670.5|26655.5|26705.5|26690.5|26660.5|26645.5|93
1683189600000|2023-05-04 08:40:00|26660.5|26645.5|26675.5|26660.5|26680.5|26665.5|26650.5|26635.5|76
1683189900000|2023-05-04 08:45:00|26670.5|26655.5|26683|26668|26690.5|26675.5|26665.5|26650.5|72
1683190200000|2023-05-04 08:50:00|26685.5|26670.5|26660.5|26645.5|26685.5|26670.5|26658|26643|54
1683190500000|2023-05-04 08:55:00|26658|26643|26645.5|26630.5|26660.5|26645.5|26630.5|26615.5|77
1683190800000|2023-05-04 09:00:00|26643|26628|26680.5|26665.5|26680.5|26665.5|26635.5|26620.5|69
1683191100000|2023-05-04 09:05:00|26678|26663|26660.5|26645.5|26685.5|26670.5|26660.5|26645.5|106
1683191400000|2023-05-04 09:10:00|26663|26648|26630.5|26615.5|26668|26653|26630.5|26615.5|96
1683191700000|2023-05-04 09:15:00|26625.5|26610.5|26650.5|26635.5|26655.5|26640.5|26610.5|26595.5|225
1683192000000|2023-05-04 09:20:00|26648|26633|26603|26588|26655.5|26640.5|26585.5|26570.5|151
1683192300000|2023-05-04 09:25:00|26605.5|26590.5|26623|26608|26630.5|26615.5|26595.5|26580.5|63
1683192600000|2023-05-04 09:30:00|26620.5|26605.5|26610.5|26595.5|26620.5|26605.5|26590.5|26575.5|105
1683192900000|2023-05-04 09:35:00|26608|26593|26608|26593|26625.5|26610.5|26600.5|26585.5|69
1683193200000|2023-05-04 09:40:00|26610.5|26595.5|26633|26618|26640.5|26625.5|26605.5|26590.5|40
1683193500000|2023-05-04 09:45:00|26630.5|26615.5|26610.5|26595.5|26643|26628|26600.5|26585.5|80
1683193800000|2023-05-04 09:50:00|26608|26593|26605.5|26590.5|26625.5|26610.5|26605.5|26590.5|41
1683194100000|2023-05-04 09:55:00|26608|26593|26605.5|26590.5|26623|26608|26600.5|26585.5|56
1683194400000|2023-05-04 10:00:00|26603|26588|26578|26563|26623|26608|26575.5|26560.5|133
1683194700000|2023-05-04 10:05:00|26575.5|26560.5|26560.5|26545.5|26590.5|26575.5|26555.5|26540.5|89
1683195000000|2023-05-04 10:10:00|26558|26543|26555.5|26540.5|26565.5|26550.5|26535.5|26520.5|147
1683195300000|2023-05-04 10:15:00|26560.5|26545.5|26575.5|26560.5|26590.5|26575.5|26555.5|26540.5|78
1683195600000|2023-05-04 10:20:00|26573|26558|26605.5|26590.5|26613|26598|26573|26558|66
1683195900000|2023-05-04 10:25:00|26603|26588|26595.5|26580.5|26610.5|26595.5|26585.5|26570.5|107
1683196200000|2023-05-04 10:30:00|26593|26578|26598|26583|26600.5|26585.5|26583|26568|76
1683196500000|2023-05-04 10:35:00|26600.5|26585.5|26570.5|26555.5|26600.5|26585.5|26565.5|26550.5|92
1683196800000|2023-05-04 10:40:00|26565.5|26550.5|26550.5|26535.5|26570.5|26555.5|26550.5|26535.5|57
1683197100000|2023-05-04 10:45:00|26548|26533|26510.5|26495.5|26550.5|26535.5|26508|26493|150
1683197400000|2023-05-04 10:50:00|26508|26493|26523|26508|26535.5|26520.5|26500.5|26485.5|210
1683197700000|2023-05-04 10:55:00|26520.5|26505.5|26565.5|26550.5|26570.5|26555.5|26513|26498|274
1683198000000|2023-05-04 11:00:00|26560.5|26545.5|26560.5|26545.5|26570.5|26555.5|26545.5|26530.5|86
1683198300000|2023-05-04 11:05:00|26563|26548|26565.5|26550.5|26570.5|26555.5|26543|26528|92
1683198600000|2023-05-04 11:10:00|26560.5|26545.5|26580.5|26565.5|26580.5|26565.5|26545.5|26530.5|62
1683198900000|2023-05-04 11:15:00|26578|26563|26575.5|26560.5|26595.5|26580.5|26575.5|26560.5|77
1683199200000|2023-05-04 11:20:00|26580.5|26565.5|26560.5|26545.5|26580.5|26565.5|26545.5|26530.5|76
1683199500000|2023-05-04 11:25:00|26563|26548|26575.5|26560.5|26580.5|26565.5|26550.5|26535.5|55
1683199800000|2023-05-04 11:30:00|26578|26563|26585.5|26570.5|26590.5|26575.5|26575.5|26560.5|41
1683200100000|2023-05-04 11:35:00|26583|26568|26588|26573|26590.5|26575.5|26570.5|26555.5|49
1683200400000|2023-05-04 11:40:00|26586.3|26571.3|26561.3|26546.3|26586.3|26571.3|26553.8|26538.8|55
1683200700000|2023-05-04 11:45:00|26558.8|26543.8|26578.8|26563.8|26583.8|26568.8|26553.8|26538.8|45
1683201000000|2023-05-04 11:50:00|26576.3|26561.3|26558.8|26543.8|26578.8|26563.8|26553.8|26538.8|30
1683201300000|2023-05-04 11:55:00|26553.8|26538.8|26563.8|26548.8|26568.8|26553.8|26538.8|26523.8|69
1683201600000|2023-05-04 12:00:00|26568.8|26553.8|26556.3|26541.3|26573.8|26558.8|26548.8|26533.8|78
1683201900000|2023-05-04 12:05:00|26558.8|26543.8|26571.3|26556.3|26576.3|26561.3|26553.8|26538.8|87
1683202200000|2023-05-04 12:10:00|26568.8|26553.8|26596.3|26581.3|26606.3|26591.3|26563.8|26548.8|89
1683202500000|2023-05-04 12:15:00|26593.8|26578.8|26551.3|26536.3|26593.8|26578.8|26533.8|26518.8|283
1683202800000|2023-05-04 12:20:00|26553.8|26538.8|26601.3|26586.3|26603.8|26588.8|26551.3|26536.3|132
1683203100000|2023-05-04 12:25:00|26598.8|26583.8|26601.3|26586.3|26601.3|26586.3|26578.8|26563.8|81
1683203400000|2023-05-04 12:30:00|26588.8|26573.8|26688.8|26673.8|26693.8|26678.8|26588.8|26573.8|369
1683203700000|2023-05-04 12:35:00|26693.8|26678.8|26661.3|26646.3|26723.8|26708.8|26658.8|26643.8|227
1683204000000|2023-05-04 12:40:00|26663.8|26648.8|26663.8|26648.8|26673.8|26658.8|26653.8|26638.8|121
1683204300000|2023-05-04 12:45:00|26661.3|26646.3|26668.8|26653.8|26678.8|26663.8|26658.8|26643.8|81
1683204600000|2023-05-04 12:50:00|26666.3|26651.3|26686.3|26671.3|26706.3|26691.3|26663.8|26648.8|75
1683204900000|2023-05-04 12:55:00|26683.8|26668.8|26668.8|26653.8|26718.8|26703.8|26663.8|26648.8|123
1683205200000|2023-05-04 13:00:00|26666.3|26651.3|26701.3|26686.3|26723.8|26708.8|26666.3|26651.3|120
1683205500000|2023-05-04 13:05:00|26703.8|26688.8|26713.8|26698.8|26733.8|26718.8|26696.3|26681.3|140
1683205800000|2023-05-04 13:10:00|26711.3|26696.3|26663.8|26648.8|26723.8|26708.8|26663.8|26648.8|198
1683206100000|2023-05-04 13:15:00|26668.8|26653.8|26661.3|26646.3|26693.8|26678.8|26658.8|26643.8|131
1683206400000|2023-05-04 13:20:00|26663.8|26648.8|26673.8|26658.8|26688.8|26673.8|26653.8|26638.8|110
1683206700000|2023-05-04 13:25:00|26671.3|26656.3|26693.8|26678.8|26698.8|26683.8|26663.8|26648.8|55
1683207000000|2023-05-04 13:30:00|26696.3|26681.3|26726.3|26711.3|26733.8|26718.8|26688.8|26673.8|175
1683207300000|2023-05-04 13:35:00|26723.8|26708.8|26693.8|26678.8|26743.8|26728.8|26688.8|26673.8|194
1683207600000|2023-05-04 13:40:00|26698.8|26683.8|26663.8|26648.8|26698.8|26683.8|26658.8|26643.8|138
1683207900000|2023-05-04 13:45:00|26666.3|26651.3|26641.3|26626.3|26683.8|26668.8|26603.8|26588.8|255
1683208200000|2023-05-04 13:50:00|26638.8|26623.8|26718.8|26703.8|26723.8|26708.8|26633.8|26618.8|251
1683208500000|2023-05-04 13:55:00|26721.3|26706.3|26753.8|26738.8|26778.8|26763.8|26721.3|26706.3|259
1683208800000|2023-05-04 14:00:00|26751.3|26736.3|26743.8|26728.8|26773.8|26758.8|26723.8|26708.8|189
1683209100000|2023-05-04 14:05:00|26746.3|26731.3|26723.8|26708.8|26753.8|26738.8|26708.8|26693.8|150
1683209400000|2023-05-04 14:10:00|26723.4|26708.4|26705.9|26690.9|26743.4|26728.4|26688.4|26673.4|318
1683209700000|2023-05-04 14:15:00|26703.4|26688.4|26705.9|26690.9|26740.9|26725.9|26633.4|26618.4|545
1683210000000|2023-05-04 14:20:00|26698.4|26683.4|26650.9|26635.9|26703.4|26688.4|26633.4|26618.4|167
1683210300000|2023-05-04 14:25:00|26648.4|26633.4|26595.9|26580.9|26660.9|26645.9|26588.4|26573.4|154
1683210600000|2023-05-04 14:30:00|26593.4|26578.4|26588.4|26573.4|26593.4|26578.4|26548.4|26533.4|279
1683210900000|2023-05-04 14:35:00|26590.9|26575.9|26588.4|26573.4|26613.4|26598.4|26565.9|26550.9|221
1683211200000|2023-05-04 14:40:00|26585.9|26570.9|26623.4|26608.4|26648.4|26633.4|26585.9|26570.9|151
1683211500000|2023-05-04 14:45:00|26620.9|26605.9|26650.9|26635.9|26713.4|26698.4|26603.4|26588.4|677
1683211800000|2023-05-04 14:50:00|26653.4|26638.4|26673.4|26658.4|26678.4|26663.4|26638.4|26623.4|133
1683212100000|2023-05-04 14:55:00|26665.9|26650.9|26643.4|26628.4|26683.4|26668.4|26628.4|26613.4|105
1683212400000|2023-05-04 15:00:00|26638.4|26623.4|26655.9|26640.9|26673.4|26658.4|26625.9|26610.9|143
1683212700000|2023-05-04 15:05:00|26653.4|26638.4|26715.9|26700.9|26723.4|26708.4|26653.4|26638.4|181
1683213000000|2023-05-04 15:10:00|26718.4|26703.4|26708.4|26693.4|26720.9|26705.9|26685.9|26670.9|139
1683213300000|2023-05-04 15:15:00|26710.9|26695.9|26695.9|26680.9|26723.4|26708.4|26683.4|26668.4|170
1683213600000|2023-05-04 15:20:00|26693.4|26678.4|26688.4|26673.4|26713.4|26698.4|26683.4|26668.4|126
1683213900000|2023-05-04 15:25:00|26690.9|26675.9|26683.4|26668.4|26703.4|26688.4|26678.4|26663.4|227
1683214200000|2023-05-04 15:30:00|26678.4|26663.4|26673.4|26658.4|26688.4|26673.4|26648.4|26633.4|468
1683214500000|2023-05-04 15:35:00|26670.9|26655.9|26705.9|26690.9|26708.4|26693.4|26670.9|26655.9|139
1683214800000|2023-05-04 15:40:00|26708.4|26693.4|26700.9|26685.9|26718.4|26703.4|26698.4|26683.4|91
1683215100000|2023-05-04 15:45:00|26703.4|26688.4|26683.4|26668.4|26713.4|26698.4|26678.4|26663.4|67
1683215400000|2023-05-04 15:50:00|26685.9|26665.9|26675.9|26655.9|26690.9|26670.9|26670.9|26650.9|21
1683215700000|2023-05-04 15:55:00|26670.9|26650.9|26670.9|26650.9|26685.9|26665.9|26665.9|26645.9|38
1683216000000|2023-05-04 16:00:00|26675.9|26655.9|26665.9|26645.9|26675.9|26655.9|26660.9|26635.9|30
1683216300000|2023-05-04 16:05:00|26660.9|26640.9|26650.9|26625.9|26665.9|26645.9|26640.9|26620.9|18
1683216600000|2023-05-04 16:10:00|26645.9|26630.9|26650.9|26630.9|26655.9|26635.9|26640.9|26615.9|22
1683216900000|2023-05-04 16:15:00|26655.9|26635.9|26675.9|26655.9|26690.9|26670.9|26655.9|26630.9|21
1683217200000|2023-05-04 16:20:00|26680.9|26660.9|26710.9|26690.9|26715.9|26690.9|26675.9|26655.9|32
1683217500000|2023-05-04 16:25:00|26715.9|26695.9|26715.9|26690.9|26725.9|26700.9|26700.9|26680.9|35
1683217800000|2023-05-04 16:30:00|26720.9|26695.9|26700.9|26675.9|26720.9|26700.9|26695.9|26670.9|21
1683218100000|2023-05-04 16:35:00|26695.9|26670.9|26715.9|26690.9|26715.9|26695.9|26695.9|26670.9|11
1683218400000|2023-05-04 16:40:00|26710.9|26695.9|26695.9|26675.9|26715.9|26695.9|26695.9|26675.9|7
1683218700000|2023-05-04 16:45:00|26690.9|26670.9|26715.9|26690.9|26715.9|26690.9|26685.9|26660.9|16
1683219000000|2023-05-04 16:50:00|26720.9|26695.9|26705.9|26685.9|26720.9|26695.9|26700.9|26680.9|13
1683219300000|2023-05-04 16:55:00|26710.9|26690.9|26755.9|26730.9|26755.9|26735.9|26705.9|26690.9|30
1683219600000|2023-05-04 17:00:00|26760.9|26735.9|26750.9|26725.9|26760.9|26740.9|26735.9|26715.9|15
1683219900000|2023-05-04 17:05:00|26745.9|26730.9|26760.9|26735.9|26765.9|26740.9|26740.9|26720.9|28
1683220200000|2023-05-04 17:10:00|26755.9|26740.9|26755.9|26730.9|26765.9|26745.9|26745.9|26725.9|15
1683220500000|2023-05-04 17:15:00|26750.9|26735.9|26775.9|26755.9|26790.9|26770.9|26750.9|26730.9|33
1683220800000|2023-05-04 17:20:00|26780.9|26760.9|26800.9|26780.9|26805.9|26785.9|26775.9|26750.9|49
1683221100000|2023-05-04 17:25:00|26805.9|26785.9|26785.9|26765.9|26805.9|26785.9|26770.9|26750.9|23
1683221400000|2023-05-04 17:30:00|26790.9|26770.9|26805.9|26780.9|26805.9|26780.9|26785.9|26765.9|33
1683221700000|2023-05-04 17:35:00|26800.9|26775.9|26790.9|26770.9|26800.9|26780.9|26790.9|26765.9|10
1683222000000|2023-05-04 17:40:00|26795.9|26765.9|26765.9|26740.9|26795.9|26770.9|26765.9|26740.9|21
1683222300000|2023-05-04 17:45:00|26760.9|26745.9|26750.9|26730.9|26765.9|26745.9|26745.9|26725.9|26
1683222600000|2023-05-04 17:50:00|26745.9|26725.9|26760.9|26735.9|26765.9|26740.9|26730.9|26710.9|16
1683222900000|2023-05-04 17:55:00|26755.9|26740.9|26775.9|26750.9|26775.9|26750.9|26755.9|26730.9|21
1683223200000|2023-05-04 18:00:00|26780.9|26755.9|26760.9|26740.9|26780.9|26760.9|26755.9|26735.9|31
1683223500000|2023-05-04 18:05:00|26765.9|26735.9|26765.9|26745.9|26770.9|26750.9|26750.9|26730.9|3
1683223800000|2023-05-04 18:10:00|26770.9|26740.9|26770.9|26750.9|26775.9|26755.9|26760.9|26735.9|6
1683224100000|2023-05-04 18:15:00|26765.9|26745.9|26770.9|26750.9|26775.9|26755.9|26760.9|26740.9|18
1683224400000|2023-05-04 18:20:00|26775.9|26745.9|26750.9|26730.9|26775.9|26755.9|26745.9|26725.9|7
1683224700000|2023-05-04 18:25:00|26755.9|26725.9|26728.4|26713.4|26755.9|26725.9|26728.4|26705.9|12
1683225000000|2023-05-04 18:30:00|26725.9|26710.9|26723.4|26708.4|26730.9|26715.9|26705.9|26690.9|24
1683225300000|2023-05-04 18:35:00|26725.9|26710.9|26723.4|26708.4|26743.4|26728.4|26720.9|26705.9|11
1683225600000|2023-05-04 18:40:00|26720.9|26705.9|26718.4|26703.4|26723.4|26708.4|26713.4|26698.4|8
1683225900000|2023-05-04 18:45:00|26715.9|26700.9|26713.4|26698.4|26730.9|26715.9|26708.4|26693.4|21
1683226200000|2023-05-04 18:50:00|26710.9|26695.9|26720.9|26705.9|26723.4|26708.4|26705.9|26690.9|3
1683226500000|2023-05-04 18:55:00|26723.4|26708.4|26733.4|26718.4|26733.4|26718.4|26713.4|26698.4|6
1683226800000|2023-05-04 19:00:00|26730.9|26715.9|26753.4|26738.4|26753.4|26738.4|26730.9|26715.9|14
1683227100000|2023-05-04 19:05:00|26750.9|26735.9|26758.4|26743.4|26773.4|26758.4|26748.4|26733.4|9
1683227400000|2023-05-04 19:10:00|26755.9|26740.9|26725.9|26710.9|26758.4|26743.4|26725.9|26710.9|14
1683227700000|2023-05-04 19:15:00|26728.4|26713.4|26708.4|26693.4|26728.4|26713.4|26698.4|26683.4|17
1683228000000|2023-05-04 19:20:00|26705.9|26690.9|26720.9|26705.9|26720.9|26705.9|26700.9|26685.9|12
1683228300000|2023-05-04 19:25:00|26723.4|26708.4|26730.9|26715.9|26733.4|26718.4|26715.9|26700.9|20
1683228600000|2023-05-04 19:30:00|26733.4|26718.4|26753.4|26738.4|26755.9|26740.9|26728.4|26713.4|34
1683228900000|2023-05-04 19:35:00|26750.9|26735.9|26758.4|26743.4|26770.9|26755.9|26750.9|26735.9|18
1683229200000|2023-05-04 19:40:00|26755.9|26740.9|26730.9|26715.9|26760.9|26745.9|26730.9|26715.9|8
1683229500000|2023-05-04 19:45:00|26733.4|26718.4|26735.9|26720.9|26735.9|26720.9|26713.4|26698.4|19
1683229800000|2023-05-04 19:50:00|26733.4|26718.4|26740.9|26725.9|26748.4|26733.4|26725.9|26710.9|35
1683230100000|2023-05-04 19:55:00|26738.4|26723.4|26738.4|26723.4|26743.4|26728.4|26733.4|26718.4|32
1683230400000|2023-05-04 20:00:00|26751|26711|26742.1|26702.1|26761.4|26721.4|26741.4|26701.4|0
1683230700000|2023-05-04 20:05:00|26743.3|26703.3|26737.7|26697.7|26745.8|26705.8|26735.2|26695.2|0
1683231000000|2023-05-04 20:10:00|26738.9|26698.9|26737.7|26697.7|26747.7|26707.7|26736.5|26696.5|0
1683231300000|2023-05-04 20:15:00|26736.5|26696.5|26744.5|26704.5|26747|26707|26734.6|26694.6|0
1683231600000|2023-05-04 20:20:00|26743.9|26703.9|26735.2|26695.2|26747|26707|26734.6|26694.6|0
1683231900000|2023-05-04 20:25:00|26734.6|26694.6|26746.8|26706.8|26748.9|26708.9|26732.1|26692.1|0
1683232200000|2023-05-04 20:30:00|26747.3|26707.3|26777.3|26737.3|26787.9|26747.9|26741.8|26701.8|0
1683232500000|2023-05-04 20:35:00|26777.9|26737.9|26757.4|26717.4|26778.5|26738.5|26749.9|26709.9|0
1683232800000|2023-05-04 20:40:00|26756.8|26716.8|26744.3|26704.3|26757.4|26717.4|26741.8|26701.8|0
1683233100000|2023-05-04 20:45:00|26744.4|26704.4|26746.2|26706.2|26747.4|26707.4|26741.2|26701.2|0
1683233400000|2023-05-04 20:50:00|26745.6|26705.6|26753.7|26713.7|26754.3|26714.3|26743.1|26703.1|0
1683233700000|2023-05-04 20:55:00|26753.6|26713.6|26744.3|26704.3|26754.9|26714.9|26741.2|26701.2|0
1683234000000|2023-05-04 21:00:00|26744.4|26704.4|26746.2|26706.2|26749.3|26709.3|26744.4|26704.4|0
1683234300000|2023-05-04 21:05:00|26745.6|26705.6|26746.8|26706.8|26748.1|26708.1|26745|26705|0
1683234600000|2023-05-04 21:10:00|26747.4|26707.4|26746.2|26706.2|26748.1|26708.1|26746.2|26706.2|0
1683234900000|2023-05-04 21:15:00|26745.6|26705.6|26747.4|26707.4|26747.4|26707.4|26741.2|26701.2|0
1683235200000|2023-05-04 21:20:00|26746.8|26706.8|26749.9|26709.9|26751.8|26711.8|26743.1|26703.1|0
1683235500000|2023-05-04 21:25:00|26750|26710|26756.8|26716.8|26756.8|26716.8|26747.4|26707.4|0
1683235800000|2023-05-04 21:30:00|26756.7|26716.7|26757.4|26717.4|26758|26718|26754.3|26714.3|0
1683236100000|2023-05-04 21:35:00|26758|26718|26758.6|26718.6|26761.1|26721.1|26758|26718|0
1683236400000|2023-05-04 21:40:00|26758|26718|26754.3|26714.3|26759.3|26719.3|26753.7|26713.7|0
1683236700000|2023-05-04 21:45:00|26754.9|26714.9|26754.9|26714.9|26754.9|26714.9|26749.9|26709.9|0
1683237000000|2023-05-04 21:50:00|26754.3|26714.3|26754.9|26714.9|26757.4|26717.4|26751.2|26711.2|0
1683237300000|2023-05-04 21:55:00|26755.5|26715.5|26756.2|26716.2|26756.2|26716.2|26754.3|26714.3|0
1683237600000|2023-05-04 22:00:00|26756.3|26716.3|26768|26728|26768|26728|26756.2|26716.2|0
1683237900000|2023-05-04 22:05:00|26767.9|26727.9|26776.1|26736.1|26778.5|26738.5|26762.4|26722.4|0
1683238200000|2023-05-04 22:10:00|26776|26736|26788.5|26748.5|26792.2|26752.2|26774.8|26734.8|0
1683238500000|2023-05-04 22:15:00|26787.9|26747.9|26796.6|26756.6|26797.8|26757.8|26782.9|26742.9|0
1683238800000|2023-05-04 22:20:00|26795.3|26755.3|26793.5|26753.5|26804.7|26764.7|26792.2|26752.2|0
1683239100000|2023-05-04 22:25:00|26793.4|26753.4|26797.8|26757.8|26799.1|26759.1|26791|26751|0
1683239400000|2023-05-04 22:30:00|26798.4|26758.4|26789.7|26749.7|26800.3|26760.3|26786.6|26746.6|0
1683239700000|2023-05-04 22:35:00|26789.8|26749.8|26788.5|26748.5|26793.5|26753.5|26787.9|26747.9|0
1683240000000|2023-05-04 22:40:00|26789.1|26749.1|26797.8|26757.8|26799.1|26759.1|26787.9|26747.9|0
1683240300000|2023-05-04 22:45:00|26797.9|26757.9|26794.7|26754.7|26800.3|26760.3|26791|26751|0
1683240600000|2023-05-04 22:50:00|26795.3|26755.3|26800.9|26760.9|26801.6|26761.6|26794.7|26754.7|0
1683240900000|2023-05-04 22:55:00|26800.3|26760.3|26807.2|26767.2|26807.2|26767.2|26796.6|26756.6|0
1683241200000|2023-05-04 23:00:00|26808.4|26768.4|26800.3|26760.3|26808.4|26768.4|26797.8|26757.8|0
1683241500000|2023-05-04 23:05:00|26801.6|26761.6|26800.3|26760.3|26802.2|26762.2|26799.1|26759.1|0
1683241800000|2023-05-04 23:10:00|26799.1|26759.1|26797.8|26757.8|26800.3|26760.3|26797.2|26757.2|0
1683242100000|2023-05-04 23:15:00|26797.9|26757.9|26800.6|26760.6|26800.6|26760.6|26796.6|26756.6|0
1683242400000|2023-05-04 23:20:00|26799.9|26759.9|26800.6|26760.6|26804.9|26764.9|26799.3|26759.3|0
1683242700000|2023-05-04 23:25:00|26801.2|26761.2|26811.9|26771.9|26813.1|26773.1|26801.2|26761.2|0
1683243000000|2023-05-04 23:30:00|26813.1|26773.1|26811.9|26771.9|26815|26775|26810.6|26770.6|0
1683243300000|2023-05-04 23:35:00|26811.8|26771.8|26810.6|26770.6|26815|26775|26810.6|26770.6|0
1683243600000|2023-05-04 23:40:00|26810.7|26770.7|26810.6|26770.6|26817.5|26777.5|26810.6|26770.6|0
1683243900000|2023-05-04 23:45:00|26810|26770|26811.9|26771.9|26814.3|26774.3|26810|26770|0
1683244200000|2023-05-04 23:50:00|26813.1|26773.1|26809.4|26769.4|26813.1|26773.1|26808.1|26768.1|0
1683244500000|2023-05-04 23:55:00|26809.3|26769.3|26805|26765|26809.4|26769.4|26802.5|26762.5|0
1683244800000|2023-05-05 00:00:00|26805.1|26765.1|26802.1|26762.1|26807.5|26767.5|26799|26759|0
1683245100000|2023-05-05 00:05:00|26801.5|26761.5|26794.6|26754.6|26802.1|26762.1|26794.6|26754.6|0
1683245400000|2023-05-05 00:10:00|26792.2|26752.2|26790.9|26750.9|26792.2|26752.2|26785.3|26745.3|0
1683245700000|2023-05-05 00:15:00|26791|26751|26788.4|26748.4|26812.6|26772.6|26788.4|26748.4|0
1683246000000|2023-05-05 00:20:00|26782.3|26742.3|26776.2|26736.2|26782.3|26742.3|26776.1|26736.1|0
1683246300000|2023-05-05 00:25:00|26782.2|26742.2|26788.4|26748.4|26788.5|26748.5|26782.2|26742.2|0
1683246600000|2023-05-05 00:30:00|26788.5|26748.5|26788.6|26748.6|26800.6|26760.6|26788.5|26748.5|0
1683246900000|2023-05-05 00:35:00|26788.5|26748.5|26788.5|26748.5|26794.6|26754.6|26782.3|26742.3|0
1683247200000|2023-05-05 00:40:00|26788.4|26748.4|26801|26761|26801|26761|26782.4|26742.4|0
1683247500000|2023-05-05 00:45:00|26801.1|26761.1|26825.6|26785.6|26831.7|26791.7|26801|26761|0
1683247800000|2023-05-05 00:50:00|26825.5|26785.5|26819.5|26779.5|26825.5|26785.5|26819.4|26779.4|0
1683248100000|2023-05-05 00:55:00|26819.4|26779.4|26813.4|26773.4|26819.5|26779.5|26807.2|26767.2|0
1683248400000|2023-05-05 01:00:00|26813.3|26773.3|26801.1|26761.1|26813.4|26773.4|26801|26761|0
1683248700000|2023-05-05 01:05:00|26801|26761|26807.2|26767.2|26807.2|26767.2|26801|26761|0
1683249000000|2023-05-05 01:10:00|26807.3|26767.3|26813.4|26773.4|26813.5|26773.5|26807.3|26767.3|0
1683249300000|2023-05-05 01:15:00|26813.5|26773.5|26807.2|26767.2|26813.5|26773.5|26801.1|26761.1|0
1683249600000|2023-05-05 01:20:00|26801.2|26761.2|26807.2|26767.2|26813.3|26773.3|26801.1|26761.1|0
1683249900000|2023-05-05 01:25:00|26807.3|26767.3|26807.3|26767.3|26813.4|26773.4|26807.2|26767.2|0
1683250200000|2023-05-05 01:30:00|26807.4|26767.4|26807.2|26767.2|26819.6|26779.6|26807.2|26767.2|0
1683250500000|2023-05-05 01:35:00|26807.3|26767.3|26813.4|26773.4|26819.4|26779.4|26807.2|26767.2|0
1683250800000|2023-05-05 01:40:00|26819.4|26779.4|26819.5|26779.5|26819.5|26779.5|26813.3|26773.3|0
1683251100000|2023-05-05 01:45:00|26819.4|26779.4|26813.3|26773.3|26819.4|26779.4|26801.1|26761.1|0
1683251400000|2023-05-05 01:50:00|26813.2|26773.2|26813.3|26773.3|26813.4|26773.4|26807.1|26767.1|0
1683251700000|2023-05-05 01:55:00|26813.4|26773.4|26819.6|26779.6|26819.6|26779.6|26813.4|26773.4|0
1683252000000|2023-05-05 02:00:00|26819.5|26779.5|26819.5|26779.5|26819.6|26779.6|26813.5|26773.5|0
1683252300000|2023-05-05 02:05:00|26813.5|26773.5|26813.5|26773.5|26819.7|26779.7|26813.5|26773.5|0
1683252600000|2023-05-05 02:10:00|26813.6|26773.6|26813.6|26773.6|26813.6|26773.6|26807.3|26767.3|0
1683252900000|2023-05-05 02:15:00|26813.5|26773.5|26807.4|26767.4|26813.6|26773.6|26807.3|26767.3|0
1683253200000|2023-05-05 02:20:00|26807.5|26767.5|26801.2|26761.2|26807.5|26767.5|26801.2|26761.2|0
1683253500000|2023-05-05 02:25:00|26795.1|26755.1|26795|26755|26801.2|26761.2|26795|26755|0
1683253800000|2023-05-05 02:30:00|26795.1|26755.1|26794.8|26754.8|26801.1|26761.1|26788.7|26748.7|0
1683254100000|2023-05-05 02:35:00|26794.9|26754.9|26794.6|26754.6|26800.9|26760.9|26794.6|26754.6|0
1683254400000|2023-05-05 02:40:00|26794.7|26754.7|26806.8|26766.8|26806.8|26766.8|26794.6|26754.6|0
1683254700000|2023-05-05 02:45:00|26806.9|26766.9|26825.3|26785.3|26831.4|26791.4|26806.9|26766.9|0
1683255000000|2023-05-05 02:50:00|26825.4|26785.4|26825.3|26785.3|26825.4|26785.4|26819.2|26779.2|0
1683255300000|2023-05-05 02:55:00|26819.3|26779.3|26819.2|26779.2|26825.3|26785.3|26813|26773|0
1683255600000|2023-05-05 03:00:00|26825.2|26785.2|26825.3|26785.3|26825.3|26785.3|26819.1|26779.1|0
1683255900000|2023-05-05 03:05:00|26825.2|26785.2|26819.2|26779.2|26825.3|26785.3|26819.2|26779.2|0
1683256200000|2023-05-05 03:10:00|26819.1|26779.1|26813.1|26773.1|26819.1|26779.1|26813|26773|0
1683256500000|2023-05-05 03:15:00|26819.1|26779.1|26825.3|26785.3|26825.4|26785.4|26813.1|26773.1|0
1683256800000|2023-05-05 03:20:00|26819.3|26779.3|26819.2|26779.2|26825.3|26785.3|26813.1|26773.1|0
1683257100000|2023-05-05 03:25:00|26813.1|26773.1|26819.2|26779.2|26819.2|26779.2|26813.1|26773.1|0
1683257400000|2023-05-05 03:30:00|26819.3|26779.3|26825.5|26785.5|26825.5|26785.5|26819.3|26779.3|0
1683257700000|2023-05-05 03:35:00|26819.5|26779.5|26825.5|26785.5|26825.5|26785.5|26819.3|26779.3|0
1683258000000|2023-05-05 03:40:00|26825.4|26785.4|26825.5|26785.5|26825.5|26785.5|26825.4|26785.4|0
1683258300000|2023-05-05 03:45:00|26831.6|26791.6|26831.7|26791.7|26837.7|26797.7|26825.5|26785.5|0
1683258600000|2023-05-05 03:50:00|26831.6|26791.6|26831.7|26791.7|26831.8|26791.8|26831.6|26791.6|0
1683258900000|2023-05-05 03:55:00|26831.8|26791.8|26837.8|26797.8|26837.9|26797.9|26831.7|26791.7|0
1683259200000|2023-05-05 04:00:00|26837.7|26797.7|26837.7|26797.7|26837.7|26797.7|26831.5|26791.5|0
1683259500000|2023-05-05 04:05:00|26837.8|26797.8|26837.7|26797.7|26837.8|26797.8|26831.7|26791.7|0
1683259800000|2023-05-05 04:10:00|26837.6|26797.6|26831.6|26791.6|26837.7|26797.7|26831.6|26791.6|0
1683260100000|2023-05-05 04:15:00|26831.5|26791.5|26831.6|26791.6|26831.6|26791.6|26825.5|26785.5|0
1683260400000|2023-05-05 04:20:00|26831.7|26791.7|26838.6|26798.6|26838.7|26798.7|26831.7|26791.7|0
1683260700000|2023-05-05 04:25:00|26832.6|26792.6|26832.5|26792.5|26832.6|26792.6|26832.5|26792.5|0
1683261000000|2023-05-05 04:30:00|26838.5|26798.5|26832.5|26792.5|26838.6|26798.6|26832.4|26792.4|0
1683261300000|2023-05-05 04:35:00|26838.5|26798.5|26838.6|26798.6|26838.6|26798.6|26838.5|26798.5|0
1683261600000|2023-05-05 04:40:00|26839.5|26799.5|26833.7|26793.7|26839.8|26799.8|26833.7|26793.7|0
1683261900000|2023-05-05 04:45:00|26839.8|26799.8|26833.8|26793.8|26839.8|26799.8|26833.7|26793.7|0
1683262200000|2023-05-05 04:50:00|26833.9|26793.9|26833.7|26793.7|26833.9|26793.9|26833.7|26793.7|0
1683262500000|2023-05-05 04:55:00|26833.8|26793.8|26833.8|26793.8|26839.9|26799.9|26833.7|26793.7|0
1683262800000|2023-05-05 05:00:00|26839.8|26799.8|26833.7|26793.7|26840|26800|26833.7|26793.7|0
1683263100000|2023-05-05 05:05:00|26833.6|26793.6|26833.7|26793.7|26833.7|26793.7|26827.6|26787.6|0
1683263400000|2023-05-05 05:10:00|26833.8|26793.8|26833.8|26793.8|26833.9|26793.9|26833.7|26793.7|0
1683263700000|2023-05-05 05:15:00|26833.7|26793.7|26833.7|26793.7|26833.7|26793.7|26827.6|26787.6|0
1683264000000|2023-05-05 05:20:00|26836.7|26796.7|26839.8|26799.8|26839.8|26799.8|26833.7|26793.7|0
1683264300000|2023-05-05 05:25:00|26839.7|26799.7|26833.6|26793.6|26839.7|26799.7|26833.6|26793.6|0
1683264600000|2023-05-05 05:30:00|26839.6|26799.6|26839.6|26799.6|26839.6|26799.6|26833.6|26793.6|0
1683264900000|2023-05-05 05:35:00|26833.6|26793.6|26827.4|26787.4|26833.6|26793.6|26827.3|26787.3|0
1683265200000|2023-05-05 05:40:00|26827.3|26787.3|26815.2|26775.2|26827.3|26787.3|26815.2|26775.2|0
1683265500000|2023-05-05 05:45:00|26815.1|26775.1|26815.3|26775.3|26815.3|26775.3|26809|26769|0
1683265800000|2023-05-05 05:50:00|26815.2|26775.2|26809.2|26769.2|26815.2|26775.2|26809.1|26769.1|0
1683266100000|2023-05-05 05:55:00|26815.2|26775.2|26815.3|26775.3|26815.3|26775.3|26809.2|26769.2|0
1683266400000|2023-05-05 06:00:00|26821.4|26781.4|26813.4|26798.4|26830.3|26805.9|26800.9|26769.2|22
1683266700000|2023-05-05 06:05:00|26808.4|26793.4|26823.4|26808.4|26823.4|26808.4|26798.4|26783.4|75
1683267000000|2023-05-05 06:10:00|26828.4|26813.4|26813.4|26798.4|26833.4|26818.4|26813.4|26798.4|32
1683267300000|2023-05-05 06:15:00|26810.9|26795.9|26823.4|26808.4|26823.4|26808.4|26803.4|26788.4|37
1683267600000|2023-05-05 06:20:00|26820.9|26805.9|26800.9|26785.9|26823.4|26808.4|26798.4|26783.4|23
1683267900000|2023-05-05 06:25:00|26803.4|26788.4|26818.4|26803.4|26818.4|26803.4|26803.4|26788.4|13
1683268200000|2023-05-05 06:30:00|26815.9|26800.9|26828.4|26813.4|26828.4|26813.4|26808.4|26793.4|33
1683268500000|2023-05-05 06:35:00|26825.9|26810.9|26828.4|26813.4|26835.9|26820.9|26823.4|26808.4|25
1683268800000|2023-05-05 06:40:00|26825.9|26810.9|26820.9|26805.9|26828.4|26813.4|26813.4|26798.4|22
1683269100000|2023-05-05 06:45:00|26823.4|26808.4|26853.4|26838.4|26855.9|26840.9|26818.4|26803.4|27
1683269400000|2023-05-05 06:50:00|26855.9|26840.9|26843.4|26828.4|26858.4|26843.4|26843.4|26828.4|14
1683269700000|2023-05-05 06:55:00|26840.9|26825.9|26883.4|26868.4|26883.4|26868.4|26840.9|26825.9|96
1683270000000|2023-05-05 07:00:00|26875.9|26860.9|26888.4|26873.4|26928.4|26913.4|26858.4|26843.4|582
1683270300000|2023-05-05 07:05:00|26893.4|26878.4|26843.4|26828.4|26918.4|26903.4|26843.4|26828.4|285
1683270600000|2023-05-05 07:10:00|26845.9|26830.9|26885.9|26870.9|26898.4|26883.4|26838.4|26823.4|187
1683270900000|2023-05-05 07:15:00|26883.4|26868.4|26928.4|26913.4|26928.4|26913.4|26878.4|26863.4|296
1683271200000|2023-05-05 07:20:00|26925.9|26910.9|26978.4|26963.4|26983.4|26968.4|26923.4|26908.4|382
1683271500000|2023-05-05 07:25:00|26975.9|26960.9|26928.4|26913.4|26988.4|26973.4|26913.4|26898.4|537
1683271800000|2023-05-05 07:30:00|26935.9|26920.9|26938.4|26923.4|26973.4|26958.4|26933.4|26918.4|263
1683272100000|2023-05-05 07:35:00|26943.4|26928.4|26923.4|26908.4|26958.4|26943.4|26923.4|26908.4|269
1683272400000|2023-05-05 07:40:00|26923.1|26908.1|26923.1|26908.1|26933.1|26918.1|26903.1|26888.1|179
1683272700000|2023-05-05 07:45:00|26920.6|26905.6|26908.1|26893.1|26938.1|26923.1|26905.6|26890.6|100
1683273000000|2023-05-05 07:50:00|26905.6|26890.6|26918.1|26903.1|26923.1|26908.1|26898.1|26883.1|124
1683273300000|2023-05-05 07:55:00|26920.6|26905.6|26898.1|26883.1|26923.1|26908.1|26898.1|26883.1|106
1683273600000|2023-05-05 08:00:00|26903.1|26888.1|26893.1|26878.1|26913.1|26898.1|26883.1|26868.1|219
1683273900000|2023-05-05 08:05:00|26898.1|26883.1|26888.1|26873.1|26910.6|26895.6|26888.1|26873.1|129
1683274200000|2023-05-05 08:10:00|26883.1|26868.1|26883.1|26868.1|26893.1|26878.1|26858.1|26843.1|178
1683274500000|2023-05-05 08:15:00|26878.1|26863.1|26848.1|26833.1|26883.1|26868.1|26830.6|26815.6|385
1683274800000|2023-05-05 08:20:00|26850.6|26835.6|26818.1|26803.1|26850.6|26835.6|26803.1|26788.1|176
1683275100000|2023-05-05 08:25:00|26823.1|26808.1|26858.1|26843.1|26858.1|26843.1|26818.1|26803.1|101
1683275400000|2023-05-05 08:30:00|26853.1|26838.1|26875.6|26860.6|26883.1|26868.1|26853.1|26838.1|190
1683275700000|2023-05-05 08:35:00|26878.1|26863.1|26873.1|26858.1|26888.1|26873.1|26863.1|26848.1|139
1683276000000|2023-05-05 08:40:00|26870.6|26855.6|26893.1|26878.1|26898.1|26883.1|26868.1|26853.1|65
1683276300000|2023-05-05 08:45:00|26895.6|26880.6|26940.6|26925.6|26943.1|26928.1|26895.6|26880.6|110
1683276600000|2023-05-05 08:50:00|26943.1|26928.1|27023.1|27008.1|27038.1|27023.1|26943.1|26928.1|409
1683276900000|2023-05-05 08:55:00|27018.1|27003.1|27043.1|27028.1|27048.1|27033.1|27013.1|26998.1|176
1683277200000|2023-05-05 09:00:00|27048.1|27033.1|27008.1|26993.1|27053.1|27038.1|27003.1|26988.1|205
1683277500000|2023-05-05 09:05:00|27010.6|26995.6|27013.1|26998.1|27018.1|27003.1|26978.1|26963.1|153
1683277800000|2023-05-05 09:10:00|27008.1|26993.1|26993.1|26978.1|27030.6|27015.6|26988.1|26973.1|113
1683278100000|2023-05-05 09:15:00|26988.1|26973.1|26985.6|26970.6|27003.1|26988.1|26973.1|26958.1|94
1683278400000|2023-05-05 09:20:00|26988.1|26973.1|26983.1|26968.1|26988.1|26973.1|26960.6|26945.6|84
1683278700000|2023-05-05 09:25:00|26988.1|26973.1|26998.1|26983.1|26998.1|26983.1|26978.1|26963.1|52
1683279000000|2023-05-05 09:30:00|26995.6|26980.6|26988.1|26973.1|27003.1|26988.1|26973.1|26958.1|97
1683279300000|2023-05-05 09:35:00|26985.6|26970.6|26978.1|26963.1|26988.1|26973.1|26963.1|26948.1|144
1683279600000|2023-05-05 09:40:00|26980.6|26965.6|27003.1|26988.1|27003.1|26988.1|26975.6|26960.6|66
1683279900000|2023-05-05 09:45:00|26998.1|26983.1|27013.1|26998.1|27018.1|27003.1|26993.1|26978.1|78
1683280200000|2023-05-05 09:50:00|27010.6|26995.6|27030.6|27015.6|27038.1|27023.1|27005.6|26990.6|95
1683280500000|2023-05-05 09:55:00|27033.1|27018.1|27033.1|27018.1|27038.1|27023.1|27023.1|27008.1|54
1683280800000|2023-05-05 10:00:00|27038.1|27023.1|27028.1|27013.1|27063.1|27048.1|27028.1|27013.1|180
1683281100000|2023-05-05 10:05:00|27033.1|27018.1|27023.1|27008.1|27043.1|27028.1|27018.1|27003.1|65
1683281400000|2023-05-05 10:10:00|27028.1|27013.1|27068.1|27053.1|27080.6|27065.6|27018.1|27003.1|217
1683281700000|2023-05-05 10:15:00|27063.1|27048.1|27075.6|27060.6|27083.1|27068.1|27058.1|27043.1|196
1683282000000|2023-05-05 10:20:00|27078.1|27063.1|27078.1|27063.1|27083.1|27068.1|27063.1|27048.1|125
1683282300000|2023-05-05 10:25:00|27075.6|27060.6|27098.1|27083.1|27098.1|27083.1|27070.6|27055.6|106
1683282600000|2023-05-05 10:30:00|27100.6|27085.6|27090.6|27075.6|27118.1|27103.1|27090.6|27075.6|186
1683282900000|2023-05-05 10:35:00|27088.1|27073.1|27078.1|27063.1|27093.1|27078.1|27063.1|27048.1|100
1683283200000|2023-05-05 10:40:00|27083.1|27068.1|27073.1|27058.1|27100.6|27085.6|27068.1|27053.1|140
1683283500000|2023-05-05 10:45:00|27068.1|27053.1|27068.1|27053.1|27073.1|27058.1|27058.1|27043.1|75
1683283800000|2023-05-05 10:50:00|27065.6|27050.6|27040.6|27025.6|27065.6|27050.6|27038.1|27023.1|111
1683284100000|2023-05-05 10:55:00|27043.1|27028.1|27058.1|27043.1|27063.1|27048.1|27033.1|27018.1|67
1683284400000|2023-05-05 11:00:00|27055.6|27040.6|27040.6|27025.6|27063.1|27048.1|27038.1|27023.1|57
1683284700000|2023-05-05 11:05:00|27038.1|27023.1|27058.1|27043.1|27063.1|27048.1|27038.1|27023.1|54
1683285000000|2023-05-05 11:10:00|27060.6|27045.6|27078.1|27063.1|27078.1|27063.1|27055.6|27040.6|23
1683285300000|2023-05-05 11:15:00|27075.6|27060.6|27088.1|27073.1|27088.1|27073.1|27073.1|27058.1|43
1683285600000|2023-05-05 11:20:00|27085.6|27070.6|27088.1|27073.1|27093.1|27078.1|27078.1|27063.1|85
1683285900000|2023-05-05 11:25:00|27085.6|27070.6|27103.1|27088.1|27103.1|27088.1|27083.1|27068.1|58
1683286200000|2023-05-05 11:30:00|27105.6|27090.6|27113.1|27098.1|27123.1|27108.1|27100.6|27085.6|192
1683286500000|2023-05-05 11:35:00|27110.6|27095.6|27098.1|27083.1|27113.1|27098.1|27098.1|27083.1|53
1683286800000|2023-05-05 11:40:00|27099.7|27084.7|27079.7|27064.7|27099.7|27084.7|27074.7|27059.7|66
1683287100000|2023-05-05 11:45:00|27084.7|27069.7|27049.7|27034.7|27089.7|27074.7|27044.7|27029.7|176
1683287400000|2023-05-05 11:50:00|27044.7|27029.7|27064.7|27049.7|27069.7|27054.7|27044.7|27029.7|63
1683287700000|2023-05-05 11:55:00|27062.2|27047.2|27079.7|27064.7|27079.7|27064.7|27054.7|27039.7|36
1683288000000|2023-05-05 12:00:00|27074.7|27059.7|27079.7|27064.7|27092.2|27077.2|27072.2|27057.2|71
1683288300000|2023-05-05 12:05:00|27084.7|27069.7|27074.7|27059.7|27089.7|27074.7|27069.7|27054.7|100
1683288600000|2023-05-05 12:10:00|27069.7|27054.7|27057.2|27042.2|27074.7|27059.7|27054.7|27039.7|55
1683288900000|2023-05-05 12:15:00|27059.7|27044.7|27057.2|27042.2|27059.7|27044.7|27049.7|27034.7|57
1683289200000|2023-05-05 12:20:00|27059.7|27044.7|27054.7|27039.7|27064.7|27049.7|27054.7|27039.7|81
1683289500000|2023-05-05 12:25:00|27059.7|27044.7|27042.2|27027.2|27059.7|27044.7|27037.2|27022.2|153
1683289800000|2023-05-05 12:30:00|27034.7|27019.7|27047.2|27032.2|27079.7|27064.7|26992.2|26977.2|431
1683290100000|2023-05-05 12:35:00|27049.7|27034.7|27094.7|27079.7|27109.7|27094.7|27049.7|27034.7|100
1683290400000|2023-05-05 12:40:00|27092.2|27077.2|27129.7|27114.7|27139.7|27124.7|27092.2|27077.2|202
1683290700000|2023-05-05 12:45:00|27132.2|27117.2|27117.2|27102.2|27154.7|27139.7|27114.7|27099.7|184
1683291000000|2023-05-05 12:50:00|27119.7|27104.7|27137.2|27122.2|27144.7|27129.7|27114.7|27099.7|94
1683291300000|2023-05-05 12:55:00|27139.7|27124.7|27114.7|27099.7|27144.7|27129.7|27109.7|27094.7|176
1683291600000|2023-05-05 13:00:00|27119.7|27104.7|27112.2|27097.2|27129.7|27114.7|27109.7|27094.7|88
1683291900000|2023-05-05 13:05:00|27114.7|27099.7|27124.7|27109.7|27134.7|27119.7|27109.7|27094.7|67
1683292200000|2023-05-05 13:10:00|27127.2|27112.2|27139.7|27124.7|27144.7|27129.7|27119.7|27104.7|125
1683292500000|2023-05-05 13:15:00|27142.2|27127.2|27164.7|27149.7|27164.7|27149.7|27142.2|27127.2|149
1683292800000|2023-05-05 13:20:00|27162.2|27147.2|27169.7|27154.7|27169.7|27154.7|27154.7|27139.7|118
1683293100000|2023-05-05 13:25:00|27172.2|27157.2|27172.2|27157.2|27174.7|27159.7|27164.7|27149.7|98
1683293400000|2023-05-05 13:30:00|27174.7|27159.7|27184.7|27169.7|27189.7|27174.7|27167.2|27152.2|233
1683293700000|2023-05-05 13:35:00|27189.7|27174.7|27187.2|27172.2|27194.7|27179.7|27174.7|27159.7|249
1683294000000|2023-05-05 13:40:00|27189.7|27174.7|27214.7|27199.7|27219.7|27204.7|27187.2|27172.2|340
1683294300000|2023-05-05 13:45:00|27217.2|27202.2|27247.2|27232.2|27247.2|27232.2|27214.7|27199.7|281
1683294600000|2023-05-05 13:50:00|27249.7|27234.7|27204.7|27189.7|27249.7|27234.7|27199.7|27184.7|246
1683294900000|2023-05-05 13:55:00|27209.7|27194.7|27194.7|27179.7|27209.7|27194.7|27179.7|27164.7|225
1683295200000|2023-05-05 14:00:00|27199.7|27184.7|27219.7|27204.7|27219.7|27204.7|27194.7|27179.7|147
1683295500000|2023-05-05 14:05:00|27224.7|27209.7|27257.2|27242.2|27269.7|27254.7|27219.7|27204.7|408
1683295800000|2023-05-05 14:10:00|27255.1|27240.1|27252.6|27237.6|27262.6|27247.6|27242.6|27227.6|145
1683296100000|2023-05-05 14:15:00|27247.6|27232.6|27282.6|27267.6|27282.6|27267.6|27247.6|27232.6|169
1683296400000|2023-05-05 14:20:00|27285.1|27270.1|27267.6|27252.6|27297.6|27282.6|27255.1|27240.1|234
1683296700000|2023-05-05 14:25:00|27265.1|27250.1|27277.6|27262.6|27282.6|27267.6|27262.6|27247.6|118
1683297000000|2023-05-05 14:30:00|27280.1|27265.1|27272.6|27257.6|27287.6|27272.6|27262.6|27247.6|157
1683297300000|2023-05-05 14:35:00|27270.1|27255.1|27287.6|27272.6|27287.6|27272.6|27267.6|27252.6|131
1683297600000|2023-05-05 14:40:00|27282.6|27267.6|27267.6|27252.6|27292.6|27277.6|27262.6|27247.6|125
1683297900000|2023-05-05 14:45:00|27262.6|27247.6|27277.6|27262.6|27280.1|27265.1|27257.6|27242.6|136
1683298200000|2023-05-05 14:50:00|27282.6|27267.6|27317.6|27302.6|27322.6|27307.6|27277.6|27262.6|310
1683298500000|2023-05-05 14:55:00|27315.1|27300.1|27322.6|27307.6|27327.6|27312.6|27315.1|27300.1|295
1683298800000|2023-05-05 15:00:00|27327.6|27312.6|27330.1|27315.1|27337.6|27322.6|27322.6|27307.6|450
1683299100000|2023-05-05 15:05:00|27327.6|27312.6|27330.1|27315.1|27360.1|27345.1|27327.6|27312.6|430
1683299400000|2023-05-05 15:10:00|27327.6|27312.6|27327.6|27312.6|27332.6|27317.6|27317.6|27302.6|235
1683299700000|2023-05-05 15:15:00|27330.1|27315.1|27327.6|27312.6|27337.6|27322.6|27317.6|27302.6|249
1683300000000|2023-05-05 15:20:00|27325.1|27310.1|27337.6|27322.6|27337.6|27322.6|27322.6|27307.6|180
1683300300000|2023-05-05 15:25:00|27335.1|27320.1|27337.6|27322.6|27342.6|27327.6|27327.6|27312.6|290
1683300600000|2023-05-05 15:30:00|27340.1|27325.1|27352.6|27337.6|27352.6|27337.6|27322.6|27307.6|560
1683300900000|2023-05-05 15:35:00|27357.6|27342.6|27345.1|27330.1|27357.6|27342.6|27337.6|27322.6|309
1683301200000|2023-05-05 15:40:00|27342.6|27327.6|27340.1|27325.1|27347.6|27332.6|27332.6|27317.6|95
1683301500000|2023-05-05 15:45:00|27342.6|27327.6|27347.6|27332.6|27352.6|27337.6|27340.1|27325.1|43
1683301800000|2023-05-05 15:50:00|27350.1|27330.1|27355.1|27335.1|27360.1|27340.1|27350.1|27330.1|38
1683302100000|2023-05-05 15:55:00|27350.1|27330.1|27360.1|27340.1|27360.1|27340.1|27350.1|27330.1|31
1683302400000|2023-05-05 16:00:00|27365.1|27345.1|27360.1|27340.1|27365.1|27345.1|27355.1|27335.1|24
1683302700000|2023-05-05 16:05:00|27355.1|27335.1|27355.1|27335.1|27365.1|27345.1|27350.1|27330.1|48
1683303000000|2023-05-05 16:10:00|27360.1|27330.1|27350.1|27330.1|27365.1|27340.1|27350.1|27330.1|35
1683303300000|2023-05-05 16:15:00|27355.1|27325.1|27355.1|27335.1|27365.1|27345.1|27350.1|27325.1|20
1683303600000|2023-05-05 16:20:00|27360.1|27340.1|27370.1|27350.1|27375.1|27355.1|27360.1|27335.1|40
1683303900000|2023-05-05 16:25:00|27365.1|27345.1|27365.1|27345.1|27370.1|27350.1|27360.1|27340.1|19
1683304200000|2023-05-05 16:30:00|27360.1|27340.1|27375.1|27350.1|27375.1|27355.1|27360.1|27340.1|27
1683304500000|2023-05-05 16:35:00|27370.1|27355.1|27375.1|27350.1|27375.1|27355.1|27370.1|27350.1|26
1683304800000|2023-05-05 16:40:00|27370.1|27355.1|27375.1|27350.1|27385.1|27365.1|27370.1|27350.1|25
1683305100000|2023-05-05 16:45:00|27370.1|27355.1|27360.1|27335.1|27375.1|27355.1|27350.1|27330.1|43
1683305400000|2023-05-05 16:50:00|27365.1|27340.1|27375.1|27350.1|27375.1|27355.1|27360.1|27335.1|4
1683305700000|2023-05-05 16:55:00|27370.1|27355.1|27385.1|27365.1|27385.1|27365.1|27370.1|27350.1|22
1683306000000|2023-05-05 17:00:00|27390.1|27360.1|27385.1|27365.1|27390.1|27370.1|27385.1|27360.1|23
1683306300000|2023-05-05 17:05:00|27380.1|27360.1|27390.1|27365.1|27390.1|27370.1|27380.1|27360.1|20
1683306600000|2023-05-05 17:10:00|27385.1|27370.1|27390.1|27370.1|27395.1|27375.1|27385.1|27365.1|25
1683306900000|2023-05-05 17:15:00|27395.1|27375.1|27390.1|27370.1|27395.1|27375.1|27385.1|27365.1|18
1683307200000|2023-05-05 17:20:00|27395.1|27375.1|27395.1|27370.1|27395.1|27375.1|27390.1|27370.1|7
1683307500000|2023-05-05 17:25:00|27400.1|27375.1|27400.1|27380.1|27405.1|27380.1|27395.1|27370.1|2
1683307800000|2023-05-05 17:30:00|27405.1|27385.1|27410.1|27385.1|27410.1|27390.1|27405.1|27385.1|49
1683308100000|2023-05-05 17:35:00|27415.1|27390.1|27410.1|27385.1|27415.1|27395.1|27400.1|27380.1|18
1683308400000|2023-05-05 17:40:00|27405.1|27390.1|27410.1|27390.1|27410.1|27390.1|27405.1|27385.1|5
1683308700000|2023-05-05 17:45:00|27405.1|27385.1|27410.1|27385.1|27410.1|27390.1|27405.1|27385.1|10
1683309000000|2023-05-05 17:50:00|27415.1|27390.1|27405.1|27385.1|27415.1|27390.1|27405.1|27385.1|8
1683309300000|2023-05-05 17:55:00|27400.1|27380.1|27410.1|27390.1|27410.1|27390.1|27400.1|27380.1|2
1683309600000|2023-05-05 18:00:00|27415.1|27395.1|27415.1|27395.1|27415.1|27395.1|27410.1|27390.1|11
1683309900000|2023-05-05 18:05:00|27420.1|27390.1|27425.1|27400.1|27425.1|27405.1|27420.1|27390.1|44
1683310200000|2023-05-05 18:10:00|27420.1|27405.1|27420.1|27400.1|27425.1|27405.1|27415.1|27395.1|3
1683310500000|2023-05-05 18:15:00|27425.1|27405.1|27415.1|27395.1|27425.1|27405.1|27415.1|27395.1|27
1683310800000|2023-05-05 18:20:00|27420.1|27390.1|27420.1|27400.1|27420.1|27400.1|27415.1|27390.1|4
1683311100000|2023-05-05 18:25:00|27425.1|27405.1|27432.6|27417.6|27440.1|27420.1|27420.1|27400.1|38
1683311400000|2023-05-05 18:30:00|27437.6|27422.6|27442.6|27427.6|27442.6|27427.6|27432.6|27417.6|52
1683311700000|2023-05-05 18:35:00|27447.6|27432.6|27442.6|27427.6|27447.6|27432.6|27440.1|27425.1|19
1683312000000|2023-05-05 18:40:00|27445.1|27430.1|27457.6|27442.6|27457.6|27442.6|27445.1|27430.1|15
1683312300000|2023-05-05 18:45:00|27455.1|27440.1|27467.6|27452.6|27467.6|27452.6|27455.1|27440.1|61
1683312600000|2023-05-05 18:50:00|27472.6|27457.6|27472.6|27457.6|27477.6|27462.6|27467.6|27452.6|20
1683312900000|2023-05-05 18:55:00|27470.1|27455.1|27462.6|27447.6|27482.6|27467.6|27457.6|27442.6|50
1683313200000|2023-05-05 19:00:00|27460.1|27445.1|27452.6|27437.6|27462.6|27447.6|27447.6|27432.6|66
1683313500000|2023-05-05 19:05:00|27457.6|27442.6|27460.1|27445.1|27462.6|27447.6|27452.6|27437.6|16
1683313800000|2023-05-05 19:10:00|27457.6|27442.6|27447.6|27432.6|27462.6|27447.6|27447.6|27432.6|11
1683314100000|2023-05-05 19:15:00|27450.1|27435.1|27445.1|27430.1|27455.1|27440.1|27442.6|27427.6|11
1683314400000|2023-05-05 19:20:00|27442.6|27427.6|27447.6|27432.6|27452.6|27437.6|27432.6|27417.6|35
1683314700000|2023-05-05 19:25:00|27445.1|27430.1|27457.6|27442.6|27457.6|27442.6|27442.6|27427.6|11
1683315000000|2023-05-05 19:30:00|27462.6|27447.6|27467.6|27452.6|27472.6|27457.6|27457.6|27442.6|96
1683315300000|2023-05-05 19:35:00|27472.6|27457.6|27472.6|27457.6|27485.1|27470.1|27467.6|27452.6|136
1683315600000|2023-05-05 19:40:00|27470.1|27455.1|27477.6|27462.6|27480.1|27465.1|27465.1|27450.1|34
1683315900000|2023-05-05 19:45:00|27475.1|27460.1|27472.6|27457.6|27475.1|27460.1|27467.6|27452.6|18
1683316200000|2023-05-05 19:50:00|27470.1|27455.1|27447.6|27432.6|27470.1|27455.1|27442.6|27427.6|50
1683316500000|2023-05-05 19:55:00|27452.6|27437.6|27440.1|27425.1|27460.1|27445.1|27427.6|27412.6|74
1683316800000|2023-05-05 20:00:00|27459.4|27419.4|27439.6|27399.6|27474.1|27434.1|27438.3|27398.3|0
1683317100000|2023-05-05 20:05:00|27439.5|27399.5|27447.7|27407.7|27449.6|27409.6|27437|27397|0
1683317400000|2023-05-05 20:10:00|27447.8|27407.8|27457.8|27417.8|27457.8|27417.8|27446.5|27406.5|0
1683317700000|2023-05-05 20:15:00|27457.9|27417.9|27457.8|27417.8|27462.8|27422.8|27454.6|27414.6|0
1683318000000|2023-05-05 20:20:00|27459.1|27419.1|27455.9|27415.9|27460.3|27420.3|27455.9|27415.9|0
1683318300000|2023-05-05 20:25:00|27454.6|27414.6|27454.4|27414.4|27459.1|27419.1|27453.8|27413.8|0
1683318600000|2023-05-05 20:30:00|27455|27415|27453.8|27413.8|27455|27415|27451.9|27411.9|0
1683318900000|2023-05-05 20:35:00|27455|27415|27453.6|27413.6|27456.9|27416.9|27451.7|27411.7|0
1683319200000|2023-05-05 20:40:00|27453.4|27413.4|27441.7|27401.7|27453.4|27413.4|27441.7|27401.7|0
1683319500000|2023-05-05 20:45:00|27443.5|27403.5|27440.4|27400.4|27443.5|27403.5|27438.5|27398.5|0
1683319800000|2023-05-05 20:50:00|27440.3|27400.3|27446.7|27406.7|27454.9|27414.9|27433.5|27393.5|0
1683320100000|2023-05-05 20:55:00|27448.6|27408.6|27447.3|27407.3|27451.1|27411.1|27441.7|27401.7|0
1683496800000|2023-05-07 22:00:00|27481.5|27441.5|27471.9|27431.9|27484.7|27444.7|27471.9|27431.9|0
1683497100000|2023-05-07 22:05:00|27471.8|27431.8|27478|27438|27481.1|27441.1|27468.7|27428.7|0
1683497400000|2023-05-07 22:10:00|27477.9|27437.9|27487.4|27447.4|27489.3|27449.3|27474.8|27434.8|0
1683497700000|2023-05-07 22:15:00|27487.3|27447.3|27472.9|27432.9|27487.3|27447.3|27469.8|27429.8|0
1683498000000|2023-05-07 22:20:00|27471|27431|27478|27438|27479.2|27439.2|27467.9|27427.9|0
1683498300000|2023-05-07 22:25:00|27479.2|27439.2|27479.2|27439.2|27483|27443|27476.1|27436.1|0
1683498600000|2023-05-07 22:30:00|27479.3|27439.3|27478|27438|27481.1|27441.1|27474.8|27434.8|0
1683498900000|2023-05-07 22:35:00|27479.2|27439.2|27470.2|27430.2|27479.2|27439.2|27462.9|27422.9|0
1683499200000|2023-05-07 22:40:00|27470.8|27430.8|27474.6|27434.6|27475.9|27435.9|27467.7|27427.7|0
1683499500000|2023-05-07 22:45:00|27474.5|27434.5|27472.7|27432.7|27474.6|27434.6|27469.6|27429.6|0
1683499800000|2023-05-07 22:50:00|27470.8|27430.8|27470.8|27430.8|27472.7|27432.7|27465.8|27425.8|0
1683500100000|2023-05-07 22:55:00|27469.6|27429.6|27467.7|27427.7|27470.8|27430.8|27465.8|27425.8|0
1683500400000|2023-05-07 23:00:00|27467.6|27427.6|27467.7|27427.7|27469.6|27429.6|27465.8|27425.8|0
1683500700000|2023-05-07 23:05:00|27467.6|27427.6|27477.7|27437.7|27479|27439|27465.8|27425.8|0
1683501000000|2023-05-07 23:10:00|27476.5|27436.5|27480.9|27440.9|27487.2|27447.2|27476.5|27436.5|0
1683501300000|2023-05-07 23:15:00|27480.8|27440.8|27472.7|27432.7|27480.8|27440.8|27469.6|27429.6|0
1683501600000|2023-05-07 23:20:00|27472.8|27432.8|27475.9|27435.9|27477.7|27437.7|27472.7|27432.7|0
1683501900000|2023-05-07 23:25:00|27475.8|27435.8|27472.7|27432.7|27475.9|27435.9|27470.8|27430.8|0
1683502200000|2023-05-07 23:30:00|27472.8|27432.8|27467.7|27427.7|27475.9|27435.9|27467.7|27427.7|0
1683502500000|2023-05-07 23:35:00|27467.6|27427.6|27454.5|27414.5|27467.7|27427.7|27454.5|27414.5|0
1683502800000|2023-05-07 23:40:00|27454.4|27414.4|27449.5|27409.5|27454.5|27414.5|27446.3|27406.3|0
1683503100000|2023-05-07 23:45:00|27451.3|27411.3|27449.5|27409.5|27454.5|27414.5|27445|27405|0
1683503400000|2023-05-07 23:50:00|27451.3|27411.3|27448.2|27408.2|27453.2|27413.2|27446.3|27406.3|0
1683503700000|2023-05-07 23:55:00|27448.8|27408.8|27436.9|27396.9|27449.5|27409.5|27435|27395|0
1683504000000|2023-05-08 00:00:00|27436.8|27396.8|27416.8|27376.8|27436.8|27396.8|27415.5|27375.5|0
1683504300000|2023-05-08 00:05:00|27418.6|27378.6|27426.8|27386.8|27426.8|27386.8|27416.8|27376.8|0
1683504600000|2023-05-08 00:10:00|27426.9|27386.9|27443.2|27403.2|27445|27405|27426.8|27386.8|0
1683504900000|2023-05-08 00:15:00|27445|27405|27451|27411|27457.3|27417.3|27443.2|27403.2|0
1683505200000|2023-05-08 00:20:00|27444.9|27404.9|27438.5|27398.5|27451|27411|27438.3|27398.3|0
1683505500000|2023-05-08 00:25:00|27438.6|27398.6|27447.8|27407.8|27450.9|27410.9|27438.4|27398.4|0
1683505800000|2023-05-08 00:30:00|27444.7|27404.7|27450.9|27410.9|27450.9|27410.9|27444.6|27404.6|0
1683506100000|2023-05-08 00:35:00|27447.8|27407.8|27444.8|27404.8|27450.9|27410.9|27444.6|27404.6|0
1683506400000|2023-05-08 00:40:00|27447.9|27407.9|27447.8|27407.8|27451|27411|27444.6|27404.6|0
1683506700000|2023-05-08 00:45:00|27444.8|27404.8|27444.9|27404.9|27450.9|27410.9|27441.7|27401.7|0
1683507000000|2023-05-08 00:50:00|27448|27408|27432.4|27392.4|27451|27411|27432.4|27392.4|0
1683507300000|2023-05-08 00:55:00|27432.5|27392.5|27438.5|27398.5|27438.6|27398.6|27432.3|27392.3|0
1683507600000|2023-05-08 01:00:00|27438.6|27398.6|27432.4|27392.4|27441.6|27401.6|27432.3|27392.3|0
1683507900000|2023-05-08 01:05:00|27438.5|27398.5|27419.9|27379.9|27438.6|27398.6|27419.9|27379.9|0
1683508200000|2023-05-08 01:10:00|27420|27380|27426.2|27386.2|27426.3|27386.3|27420|27380|0
1683508500000|2023-05-08 01:15:00|27423.1|27383.1|27420.1|27380.1|27426.2|27386.2|27420|27380|0
1683508800000|2023-05-08 01:20:00|27420|27380|27426.3|27386.3|27432.3|27392.3|27413.9|27373.9|0
1683509100000|2023-05-08 01:25:00|27429.4|27389.4|27432.6|27392.6|27432.7|27392.7|27426.4|27386.4|0
1683509400000|2023-05-08 01:30:00|27432.7|27392.7|27445.1|27405.1|27445.3|27405.3|27426.6|27386.6|0
1683509700000|2023-05-08 01:35:00|27445.2|27405.2|27443.9|27403.9|27451.4|27411.4|27442.1|27402.1|0
1683510000000|2023-05-08 01:40:00|27444|27404|27437.8|27397.8|27444|27404|27437.8|27397.8|0
1683510300000|2023-05-08 01:45:00|27437.9|27397.9|27434.6|27394.6|27444|27404|27431.5|27391.5|0
1683510600000|2023-05-08 01:50:00|27431.6|27391.6|27428.3|27388.3|27434.6|27394.6|27425.3|27385.3|0
1683510900000|2023-05-08 01:55:00|27425.3|27385.3|27431.6|27391.6|27437.8|27397.8|27425.3|27385.3|0
1683511200000|2023-05-08 02:00:00|27428.5|27388.5|27425.5|27385.5|27431.6|27391.6|27425.4|27385.4|0
1683511500000|2023-05-08 02:05:00|27425.4|27385.4|27425.3|27385.3|27425.5|27385.5|27419.1|27379.1|0
1683511800000|2023-05-08 02:10:00|27422.3|27382.3|27431.6|27391.6|27431.7|27391.7|27422.2|27382.2|0
1683512100000|2023-05-08 02:15:00|27425.5|27385.5|27425.5|27385.5|27431.7|27391.7|27425.5|27385.5|0
1683512400000|2023-05-08 02:20:00|27425.6|27385.6|27431.7|27391.7|27431.7|27391.7|27425.5|27385.5|0
1683512700000|2023-05-08 02:25:00|27431.8|27391.8|27438.2|27398.2|27438.2|27398.2|27431.8|27391.8|0
1683513000000|2023-05-08 02:30:00|27438.3|27398.3|27438|27398|27444.4|27404.4|27438|27398|0
1683513300000|2023-05-08 02:35:00|27438.1|27398.1|27431.8|27391.8|27438.1|27398.1|27431.8|27391.8|0
1683513600000|2023-05-08 02:40:00|27428.7|27388.7|27432|27392|27438.1|27398.1|27425.7|27385.7|0
1683513900000|2023-05-08 02:45:00|27431.9|27391.9|27444.4|27404.4|27444.4|27404.4|27431.9|27391.9|0
1683514200000|2023-05-08 02:50:00|27438.3|27398.3|27438.2|27398.2|27441.3|27401.3|27438.2|27398.2|0
1683514500000|2023-05-08 02:55:00|27438.3|27398.3|27438.2|27398.2|27444.4|27404.4|27438.2|27398.2|0
1683514800000|2023-05-08 03:00:00|27438.3|27398.3|27438.3|27398.3|27438.3|27398.3|27438.2|27398.2|0
1683515100000|2023-05-08 03:05:00|27438.5|27398.5|27444.6|27404.6|27444.7|27404.7|27438.5|27398.5|0
1683515400000|2023-05-08 03:10:00|27444.7|27404.7|27445.6|27405.6|27445.6|27405.6|27444.6|27404.6|0
1683515700000|2023-05-08 03:15:00|27445.5|27405.5|27439.2|27399.2|27445.6|27405.6|27439.2|27399.2|0
1683516000000|2023-05-08 03:20:00|27439.1|27399.1|27432.9|27392.9|27439.1|27399.1|27432.9|27392.9|0
1683516300000|2023-05-08 03:25:00|27432.8|27392.8|27439|27399|27439|27399|27432.8|27392.8|0
1683516600000|2023-05-08 03:30:00|27433|27393|27432.7|27392.7|27439|27399|27432.7|27392.7|0
1683516900000|2023-05-08 03:35:00|27432.6|27392.6|27420.2|27380.2|27432.6|27392.6|27420.2|27380.2|0
1683517200000|2023-05-08 03:40:00|27420.1|27380.1|27420.2|27380.2|27426.3|27386.3|27420.1|27380.1|0
1683517500000|2023-05-08 03:45:00|27420.1|27380.1|27420.2|27380.2|27420.2|27380.2|27420.1|27380.1|0
1683517800000|2023-05-08 03:50:00|27420.1|27380.1|27420|27380|27420.2|27380.2|27420|27380|0
1683518100000|2023-05-08 03:55:00|27417|27377|27414|27374|27420.1|27380.1|27413.9|27373.9|0
1683518400000|2023-05-08 04:00:00|27413.9|27373.9|27426.2|27386.2|27426.3|27386.3|27413.9|27373.9|0
1683518700000|2023-05-08 04:05:00|27426.3|27386.3|27426|27386|27426.3|27386.3|27426|27386|0
1683519000000|2023-05-08 04:10:00|27425.9|27385.9|27425.9|27385.9|27426|27386|27425.9|27385.9|0
1683519300000|2023-05-08 04:15:00|27425.8|27385.8|27425.8|27385.8|27425.9|27385.9|27425.8|27385.8|0
1683519600000|2023-05-08 04:20:00|27425.9|27385.9|27425.9|27385.9|27426|27386|27425.8|27385.8|0
1683519900000|2023-05-08 04:25:00|27419.8|27379.8|27419.8|27379.8|27425.9|27385.9|27419.8|27379.8|0
1683520200000|2023-05-08 04:30:00|27419.9|27379.9|27426.1|27386.1|27426.1|27386.1|27419.9|27379.9|0
1683520500000|2023-05-08 04:35:00|27426|27386|27426|27386|27426|27386|27426|27386|0
1683520800000|2023-05-08 04:40:00|27425.9|27385.9|27419.8|27379.8|27426|27386|27419.8|27379.8|0
1683521100000|2023-05-08 04:45:00|27419.9|27379.9|27419.9|27379.9|27419.9|27379.9|27419.9|27379.9|0
1683521400000|2023-05-08 04:50:00|27423|27383|27419.8|27379.8|27423|27383|27419.8|27379.8|0
1683521700000|2023-05-08 04:55:00|27419.9|27379.9|27419.8|27379.8|27419.9|27379.9|27419.8|27379.8|0
1683522000000|2023-05-08 05:00:00|27420.5|27380.5|27420.6|27380.6|27426.7|27386.7|27420.5|27380.5|0
1683522300000|2023-05-08 05:05:00|27420.5|27380.5|27414.4|27374.4|27420.6|27380.6|27414.3|27374.3|0
1683522600000|2023-05-08 05:10:00|27414.5|27374.5|27414.6|27374.6|27414.7|27374.7|27414.5|27374.5|0
1683522900000|2023-05-08 05:15:00|27414.7|27374.7|27414.6|27374.6|27420.7|27380.7|27414.6|27374.6|0
1683523200000|2023-05-08 05:20:00|27414.7|27374.7|27420.8|27380.8|27420.8|27380.8|27414.7|27374.7|0
1683523500000|2023-05-08 05:25:00|27420.7|27380.7|27414.7|27374.7|27420.7|27380.7|27414.6|27374.6|0
1683523800000|2023-05-08 05:30:00|27414.6|27374.6|27420.9|27380.9|27427.1|27387.1|27408.4|27368.4|0
1683524100000|2023-05-08 05:35:00|27420.8|27380.8|27420.9|27380.9|27420.9|27380.9|27420.8|27380.8|0
1683524400000|2023-05-08 05:40:00|27420.8|27380.8|27414.7|27374.7|27420.9|27380.9|27414.7|27374.7|0
1683524700000|2023-05-08 05:45:00|27414.6|27374.6|27408.4|27368.4|27414.6|27374.6|27408.3|27368.3|0
1683525000000|2023-05-08 05:50:00|27408.3|27368.3|27408.3|27368.3|27414.4|27374.4|27408.3|27368.3|0
1683525300000|2023-05-08 05:55:00|27408.4|27368.4|27419.6|27379.6|27419.6|27379.6|27408.4|27368.4|0
1683525600000|2023-05-08 06:00:00|27425.6|27385.6|27402.6|27387.6|27425.6|27387.6|27387.6|27363.4|48
1683525900000|2023-05-08 06:05:00|27407.6|27392.6|27400.1|27385.1|27415.1|27400.1|27395.1|27380.1|31
1683526200000|2023-05-08 06:10:00|27402.6|27387.6|27385.1|27370.1|27405.1|27390.1|27385.1|27370.1|13
1683526500000|2023-05-08 06:15:00|27387.6|27372.6|27382.6|27367.6|27387.6|27372.6|27377.6|27362.6|24
1683526800000|2023-05-08 06:20:00|27385.1|27370.1|27395.1|27380.1|27395.1|27380.1|27385.1|27370.1|9
1683527100000|2023-05-08 06:25:00|27392.6|27377.6|27402.6|27387.6|27402.6|27387.6|27390.1|27375.1|35
1683527400000|2023-05-08 06:30:00|27407.6|27392.6|27402.6|27387.6|27407.6|27392.6|27397.6|27382.6|15
1683527700000|2023-05-08 06:35:00|27405.1|27390.1|27427.6|27412.6|27427.6|27412.6|27402.6|27387.6|34
1683528000000|2023-05-08 06:40:00|27425.1|27410.1|27420.1|27405.1|27427.6|27412.6|27420.1|27405.1|66
1683528300000|2023-05-08 06:45:00|27417.6|27402.6|27417.6|27402.6|27417.6|27402.6|27407.6|27392.6|15
1683528600000|2023-05-08 06:50:00|27412.6|27397.6|27407.6|27392.6|27417.6|27402.6|27407.6|27392.6|15
1683528900000|2023-05-08 06:55:00|27405.1|27390.1|27412.6|27397.6|27435.1|27420.1|27405.1|27390.1|83
1683529200000|2023-05-08 07:00:00|27407.6|27392.6|27337.6|27322.6|27407.6|27392.6|27327.6|27312.6|660
1683529500000|2023-05-08 07:05:00|27342.6|27327.6|27367.6|27352.6|27375.1|27360.1|27317.6|27302.6|463
1683529800000|2023-05-08 07:10:00|27362.6|27347.6|27412.6|27397.6|27427.6|27412.6|27362.6|27347.6|374
1683530100000|2023-05-08 07:15:00|27417.6|27402.6|27442.6|27427.6|27447.6|27432.6|27402.6|27387.6|277
1683530400000|2023-05-08 07:20:00|27447.6|27432.6|27407.6|27392.6|27457.6|27442.6|27407.6|27392.6|251
1683530700000|2023-05-08 07:25:00|27405.1|27390.1|27392.6|27377.6|27417.6|27402.6|27377.6|27362.6|208
1683531000000|2023-05-08 07:30:00|27397.6|27382.6|27425.1|27410.1|27430.1|27415.1|27395.1|27380.1|184
1683531300000|2023-05-08 07:35:00|27422.6|27407.6|27402.6|27387.6|27437.6|27422.6|27397.6|27382.6|159
1683531600000|2023-05-08 07:40:00|27407.1|27392.1|27409.6|27394.6|27412.1|27397.1|27382.1|27367.1|148
1683531900000|2023-05-08 07:45:00|27412.1|27397.1|27442.1|27427.1|27442.1|27427.1|27402.1|27387.1|139
1683532200000|2023-05-08 07:50:00|27437.1|27422.1|27437.1|27422.1|27444.6|27429.6|27417.1|27402.1|103
1683532500000|2023-05-08 07:55:00|27439.6|27424.6|27457.1|27442.1|27457.1|27442.1|27437.1|27422.1|87
1683532800000|2023-05-08 08:00:00|27452.1|27437.1|27437.1|27422.1|27452.1|27437.1|27427.1|27412.1|133
1683533100000|2023-05-08 08:05:00|27442.1|27427.1|27437.1|27422.1|27454.6|27439.6|27437.1|27422.1|69
1683533400000|2023-05-08 08:10:00|27434.6|27419.6|27467.1|27452.1|27467.1|27452.1|27434.6|27419.6|109
1683533700000|2023-05-08 08:15:00|27464.6|27449.6|27457.1|27442.1|27472.1|27457.1|27447.1|27432.1|126
1683534000000|2023-05-08 08:20:00|27459.6|27444.6|27462.1|27447.1|27472.1|27457.1|27454.6|27439.6|65
1683534300000|2023-05-08 08:25:00|27464.6|27449.6|27479.6|27464.6|27482.1|27467.1|27462.1|27447.1|41
1683534600000|2023-05-08 08:30:00|27477.1|27462.1|27462.1|27447.1|27487.1|27472.1|27462.1|27447.1|108
1683534900000|2023-05-08 08:35:00|27464.6|27449.6|27467.1|27452.1|27472.1|27457.1|27452.1|27437.1|60
1683535200000|2023-05-08 08:40:00|27464.6|27449.6|27462.1|27447.1|27474.6|27459.6|27457.1|27442.1|77
1683535500000|2023-05-08 08:45:00|27457.1|27442.1|27472.1|27457.1|27474.6|27459.6|27457.1|27442.1|58
1683535800000|2023-05-08 08:50:00|27469.6|27454.6|27419.6|27404.6|27472.1|27457.1|27417.1|27402.1|92
1683536100000|2023-05-08 08:55:00|27422.1|27407.1|27427.1|27412.1|27432.1|27417.1|27412.1|27397.1|53
1683536400000|2023-05-08 09:00:00|27422.1|27407.1|27437.1|27422.1|27442.1|27427.1|27417.1|27402.1|59
1683536700000|2023-05-08 09:05:00|27442.1|27427.1|27437.1|27422.1|27447.1|27432.1|27432.1|27417.1|84
1683537000000|2023-05-08 09:10:00|27434.6|27419.6|27437.1|27422.1|27437.1|27422.1|27422.1|27407.1|83
1683537300000|2023-05-08 09:15:00|27434.6|27419.6|27442.1|27427.1|27447.1|27432.1|27432.1|27417.1|47
1683537600000|2023-05-08 09:20:00|27447.1|27432.1|27432.1|27417.1|27447.1|27432.1|27429.6|27414.6|46
1683537900000|2023-05-08 09:25:00|27437.1|27422.1|27432.1|27417.1|27437.1|27422.1|27432.1|27417.1|33
1683538200000|2023-05-08 09:30:00|27437.1|27422.1|27437.1|27422.1|27437.1|27422.1|27429.6|27414.6|61
1683538500000|2023-05-08 09:35:00|27432.1|27417.1|27437.1|27422.1|27442.1|27427.1|27429.6|27414.6|37
1683538800000|2023-05-08 09:40:00|27434.6|27419.6|27427.1|27412.1|27437.1|27422.1|27424.6|27409.6|52
1683539100000|2023-05-08 09:45:00|27422.1|27407.1|27419.6|27404.6|27427.1|27412.1|27417.1|27402.1|47
1683539400000|2023-05-08 09:50:00|27422.1|27407.1|27407.1|27392.1|27422.1|27407.1|27407.1|27392.1|31
1683539700000|2023-05-08 09:55:00|27409.6|27394.6|27412.1|27397.1|27412.1|27397.1|27407.1|27392.1|38
1683540000000|2023-05-08 10:00:00|27409.6|27394.6|27407.1|27392.1|27412.1|27397.1|27402.1|27387.1|67
1683540300000|2023-05-08 10:05:00|27404.6|27389.6|27414.6|27399.6|27417.1|27402.1|27402.1|27387.1|62
1683540600000|2023-05-08 10:10:00|27412.1|27397.1|27424.6|27409.6|27427.1|27412.1|27407.1|27392.1|53
1683540900000|2023-05-08 10:15:00|27427.1|27412.1|27422.1|27407.1|27437.1|27422.1|27422.1|27407.1|61
1683541200000|2023-05-08 10:20:00|27417.1|27402.1|27412.1|27397.1|27419.6|27404.6|27407.1|27392.1|43
1683541500000|2023-05-08 10:25:00|27414.6|27399.6|27427.1|27412.1|27427.1|27412.1|27412.1|27397.1|26
1683541800000|2023-05-08 10:30:00|27424.6|27409.6|27437.1|27422.1|27437.1|27422.1|27412.1|27397.1|38
1683542100000|2023-05-08 10:35:00|27442.1|27427.1|27437.1|27422.1|27442.1|27427.1|27432.1|27417.1|27
1683542400000|2023-05-08 10:40:00|27432.1|27417.1|27442.1|27427.1|27442.1|27427.1|27432.1|27417.1|23
1683542700000|2023-05-08 10:45:00|27439.6|27424.6|27424.6|27409.6|27442.1|27427.1|27424.6|27409.6|36
1683543000000|2023-05-08 10:50:00|27427.1|27412.1|27432.1|27417.1|27432.1|27417.1|27422.1|27407.1|24
1683543300000|2023-05-08 10:55:00|27429.6|27414.6|27437.1|27422.1|27437.1|27422.1|27424.6|27409.6|17
1683543600000|2023-05-08 11:00:00|27432.1|27417.1|27439.6|27424.6|27442.1|27427.1|27432.1|27417.1|25
1683543900000|2023-05-08 11:05:00|27437.1|27422.1|27437.1|27422.1|27442.1|27427.1|27432.1|27417.1|28
1683544200000|2023-05-08 11:10:00|27439.6|27424.6|27437.1|27422.1|27442.1|27427.1|27434.6|27419.6|17
1683544500000|2023-05-08 11:15:00|27432.1|27417.1|27447.1|27432.1|27447.1|27432.1|27432.1|27417.1|31
1683544800000|2023-05-08 11:20:00|27442.1|27427.1|27442.1|27427.1|27447.1|27432.1|27432.1|27417.1|21
1683545100000|2023-05-08 11:25:00|27439.6|27424.6|27452.1|27437.1|27457.1|27442.1|27437.1|27422.1|25
1683545400000|2023-05-08 11:30:00|27454.6|27439.6|27462.1|27447.1|27467.1|27452.1|27452.1|27437.1|44
1683545700000|2023-05-08 11:35:00|27457.1|27442.1|27457.1|27442.1|27457.1|27442.1|27447.1|27432.1|31
1683546000000|2023-05-08 11:40:00|27455.6|27440.6|27445.6|27430.6|27455.6|27440.6|27445.6|27430.6|37
1683546300000|2023-05-08 11:45:00|27448.1|27433.1|27470.6|27455.6|27475.6|27460.6|27448.1|27433.1|90
1683546600000|2023-05-08 11:50:00|27465.6|27450.6|27465.6|27450.6|27470.6|27455.6|27460.6|27445.6|50
1683546900000|2023-05-08 11:55:00|27470.6|27455.6|27465.6|27450.6|27470.6|27455.6|27465.6|27450.6|36
1683547200000|2023-05-08 12:00:00|27460.6|27445.6|27470.6|27455.6|27470.6|27455.6|27460.6|27445.6|52
1683547500000|2023-05-08 12:05:00|27475.6|27460.6|27470.6|27455.6|27480.6|27465.6|27470.6|27455.6|69
1683547800000|2023-05-08 12:10:00|27475.6|27460.6|27470.6|27455.6|27475.6|27460.6|27465.6|27450.6|19
1683548100000|2023-05-08 12:15:00|27473.1|27458.1|27475.6|27460.6|27475.6|27460.6|27470.6|27455.6|25
1683548400000|2023-05-08 12:20:00|27473.1|27458.1|27473.1|27458.1|27480.6|27465.6|27470.6|27455.6|42
1683548700000|2023-05-08 12:25:00|27470.6|27455.6|27470.6|27455.6|27478.1|27463.1|27470.6|27455.6|27
1683549000000|2023-05-08 12:30:00|27465.6|27450.6|27470.6|27455.6|27475.6|27460.6|27465.6|27450.6|40
1683549300000|2023-05-08 12:35:00|27473.1|27458.1|27475.6|27460.6|27475.6|27460.6|27470.6|27455.6|23
1683549600000|2023-05-08 12:40:00|27473.1|27458.1|27450.6|27435.6|27475.6|27460.6|27450.6|27435.6|21
1683549900000|2023-05-08 12:45:00|27448.1|27433.1|27435.6|27420.6|27450.6|27435.6|27433.1|27418.1|70
1683550200000|2023-05-08 12:50:00|27433.1|27418.1|27445.6|27430.6|27450.6|27435.6|27433.1|27418.1|33
1683550500000|2023-05-08 12:55:00|27448.1|27433.1|27450.6|27435.6|27455.6|27440.6|27448.1|27433.1|15
1683550800000|2023-05-08 13:00:00|27445.6|27430.6|27440.6|27425.6|27450.6|27435.6|27435.6|27420.6|53
1683551100000|2023-05-08 13:05:00|27438.1|27423.1|27438.1|27423.1|27445.6|27430.6|27435.6|27420.6|17
1683551400000|2023-05-08 13:10:00|27440.6|27425.6|27433.1|27418.1|27440.6|27425.6|27430.6|27415.6|170
1683551700000|2023-05-08 13:15:00|27430.6|27415.6|27440.6|27425.6|27445.6|27430.6|27430.6|27415.6|52
1683552000000|2023-05-08 13:20:00|27435.6|27420.6|27435.6|27420.6|27440.6|27425.6|27430.6|27415.6|29
1683552300000|2023-05-08 13:25:00|27433.1|27418.1|27435.6|27420.6|27445.6|27430.6|27430.6|27415.6|29
1683552600000|2023-05-08 13:30:00|27438.1|27423.1|27440.6|27425.6|27455.6|27440.6|27435.6|27420.6|134
1683552900000|2023-05-08 13:35:00|27445.6|27430.6|27445.6|27430.6|27455.6|27440.6|27438.1|27423.1|77
1683553200000|2023-05-08 13:40:00|27448.1|27433.1|27425.6|27410.6|27450.6|27435.6|27420.6|27405.6|90
1683553500000|2023-05-08 13:45:00|27423.1|27408.1|27395.6|27380.6|27423.1|27408.1|27380.6|27365.6|159
1683553800000|2023-05-08 13:50:00|27390.6|27375.6|27380.6|27365.6|27400.6|27385.6|27370.6|27355.6|112
1683554100000|2023-05-08 13:55:00|27383.1|27368.1|27365.6|27350.6|27390.6|27375.6|27360.6|27345.6|107
1683554400000|2023-05-08 14:00:00|27360.6|27345.6|27410.6|27395.6|27410.6|27395.6|27360.6|27345.6|97
1683554700000|2023-05-08 14:05:00|27408.1|27393.1|27370.6|27355.6|27410.6|27395.6|27370.6|27355.6|112
1683555000000|2023-05-08 14:10:00|27371.4|27356.4|27388.9|27373.9|27393.9|27378.9|27371.4|27356.4|77
1683555300000|2023-05-08 14:15:00|27386.4|27371.4|27398.9|27383.9|27401.4|27386.4|27378.9|27363.9|75
1683555600000|2023-05-08 14:20:00|27401.4|27386.4|27393.9|27378.9|27401.4|27386.4|27391.4|27376.4|53
1683555900000|2023-05-08 14:25:00|27396.4|27381.4|27381.4|27366.4|27396.4|27381.4|27376.4|27361.4|71
1683556200000|2023-05-08 14:30:00|27386.4|27371.4|27383.9|27368.9|27406.4|27391.4|27381.4|27366.4|83
1683556500000|2023-05-08 14:35:00|27381.4|27366.4|27396.4|27381.4|27396.4|27381.4|27371.4|27356.4|60
1683556800000|2023-05-08 14:40:00|27398.9|27383.9|27398.9|27383.9|27406.4|27391.4|27391.4|27376.4|68
1683557100000|2023-05-08 14:45:00|27396.4|27381.4|27396.4|27381.4|27396.4|27381.4|27383.9|27368.9|34
1683557400000|2023-05-08 14:50:00|27391.4|27376.4|27396.4|27381.4|27398.9|27383.9|27386.4|27371.4|64
1683557700000|2023-05-08 14:55:00|27391.4|27376.4|27401.4|27386.4|27401.4|27386.4|27386.4|27371.4|35
1683558000000|2023-05-08 15:00:00|27398.9|27383.9|27411.4|27396.4|27413.9|27398.9|27396.4|27381.4|116
1683558300000|2023-05-08 15:05:00|27416.4|27401.4|27416.4|27401.4|27421.4|27406.4|27408.9|27393.9|121
1683558600000|2023-05-08 15:10:00|27421.4|27406.4|27408.9|27393.9|27421.4|27406.4|27406.4|27391.4|82
1683558900000|2023-05-08 15:15:00|27411.4|27396.4|27426.4|27411.4|27426.4|27411.4|27408.9|27393.9|107
1683559200000|2023-05-08 15:20:00|27423.9|27408.9|27423.9|27408.9|27426.4|27411.4|27418.9|27403.9|131
1683559500000|2023-05-08 15:25:00|27426.4|27411.4|27411.4|27396.4|27426.4|27411.4|27411.4|27396.4|202
1683559800000|2023-05-08 15:30:00|27413.9|27398.9|27446.4|27431.4|27446.4|27431.4|27411.4|27396.4|428
1683560100000|2023-05-08 15:35:00|27443.9|27428.9|27421.4|27406.4|27443.9|27428.9|27421.4|27406.4|190
1683560400000|2023-05-08 15:40:00|27418.9|27403.9|27426.4|27411.4|27428.9|27413.9|27416.4|27401.4|52
1683560700000|2023-05-08 15:45:00|27428.9|27413.9|27431.4|27416.4|27431.4|27416.4|27426.4|27411.4|18
1683561000000|2023-05-08 15:50:00|27433.9|27413.9|27448.9|27428.9|27448.9|27428.9|27433.9|27413.9|52
1683561300000|2023-05-08 15:55:00|27443.9|27423.9|27448.9|27428.9|27448.9|27428.9|27443.9|27418.9|35
1683561600000|2023-05-08 16:00:00|27453.9|27433.9|27443.9|27418.9|27453.9|27433.9|27438.9|27418.9|20
1683561900000|2023-05-08 16:05:00|27438.9|27423.9|27448.9|27423.9|27448.9|27423.9|27438.9|27418.9|7
1683562200000|2023-05-08 16:10:00|27443.9|27418.9|27438.9|27413.9|27443.9|27423.9|27438.9|27413.9|0
1683562500000|2023-05-08 16:15:00|27433.9|27418.9|27443.9|27418.9|27443.9|27423.9|27433.9|27413.9|6
1683562800000|2023-05-08 16:20:00|27438.9|27423.9|27438.9|27418.9|27443.9|27423.9|27438.9|27418.9|9
1683563100000|2023-05-08 16:25:00|27443.9|27413.9|27443.9|27418.9|27443.9|27418.9|27438.9|27413.9|3
1683563400000|2023-05-08 16:30:00|27448.9|27423.9|27438.9|27418.9|27448.9|27423.9|27438.9|27418.9|10
1683563700000|2023-05-08 16:35:00|27443.9|27423.9|27448.9|27423.9|27448.9|27428.9|27438.9|27423.9|2
1683564000000|2023-05-08 16:40:00|27443.9|27428.9|27438.9|27418.9|27443.9|27428.9|27438.9|27413.9|9
1683564300000|2023-05-08 16:45:00|27433.9|27413.9|27438.9|27413.9|27438.9|27418.9|27433.9|27408.9|11
1683564600000|2023-05-08 16:50:00|27443.9|27418.9|27443.9|27423.9|27443.9|27423.9|27438.9|27418.9|33
1683564900000|2023-05-08 16:55:00|27438.9|27418.9|27443.9|27418.9|27443.9|27423.9|27438.9|27418.9|31
1683565200000|2023-05-08 17:00:00|27438.9|27423.9|27438.9|27418.9|27443.9|27423.9|27438.9|27413.9|5
1683565500000|2023-05-08 17:05:00|27443.9|27413.9|27443.9|27423.9|27443.9|27423.9|27438.9|27413.9|13
1683565800000|2023-05-08 17:10:00|27448.9|27418.9|27448.9|27423.9|27448.9|27428.9|27443.9|27418.9|3
1683566100000|2023-05-08 17:15:00|27443.9|27428.9|27448.9|27423.9|27448.9|27428.9|27443.9|27423.9|1
1683566400000|2023-05-08 17:20:00|27443.9|27428.9|27443.9|27418.9|27448.9|27428.9|27438.9|27418.9|35
1683566700000|2023-05-08 17:25:00|27438.9|27423.9|27443.9|27418.9|27443.9|27423.9|27438.9|27418.9|9
1683567000000|2023-05-08 17:30:00|27438.9|27423.9|27453.9|27433.9|27453.9|27433.9|27438.9|27418.9|12
1683567300000|2023-05-08 17:35:00|27448.9|27428.9|27468.9|27448.9|27468.9|27448.9|27448.9|27428.9|42
1683567600000|2023-05-08 17:40:00|27463.9|27443.9|27463.9|27443.9|27463.9|27443.9|27458.9|27438.9|12
1683567900000|2023-05-08 17:45:00|27468.9|27448.9|27468.9|27448.9|27468.9|27448.9|27468.9|27448.9|6
1683568200000|2023-05-08 17:50:00|27463.9|27443.9|27463.9|27443.9|27468.9|27443.9|27463.9|27443.9|2
1683568500000|2023-05-08 17:55:00|27468.9|27438.9|27463.9|27443.9|27468.9|27443.9|27463.9|27438.9|4
1683568800000|2023-05-08 18:00:00|27468.9|27448.9|27458.9|27438.9|27478.9|27453.9|27453.9|27433.9|27
1683569100000|2023-05-08 18:05:00|27453.9|27433.9|27428.9|27403.9|27458.9|27438.9|27403.9|27383.9|37
1683569400000|2023-05-08 18:10:00|27423.9|27408.9|27443.9|27418.9|27443.9|27423.9|27423.9|27403.9|7
1683569700000|2023-05-08 18:15:00|27438.9|27423.9|27448.9|27428.9|27448.9|27428.9|27438.9|27418.9|6
1683570000000|2023-05-08 18:20:00|27453.9|27433.9|27463.9|27443.9|27468.9|27443.9|27448.9|27428.9|15
1683570300000|2023-05-08 18:25:00|27458.9|27438.9|27458.9|27443.9|27468.9|27443.9|27458.9|27438.9|14
1683570600000|2023-05-08 18:30:00|27461.4|27446.4|27463.9|27448.9|27463.9|27448.9|27456.4|27441.4|4
1683570900000|2023-05-08 18:35:00|27461.4|27446.4|27466.4|27451.4|27468.9|27453.9|27461.4|27446.4|6
1683571200000|2023-05-08 18:40:00|27463.9|27448.9|27468.9|27453.9|27471.4|27456.4|27461.4|27446.4|4
1683571500000|2023-05-08 18:45:00|27466.4|27451.4|27471.4|27456.4|27471.4|27456.4|27463.9|27448.9|4
1683571800000|2023-05-08 18:50:00|27476.4|27461.4|27463.9|27448.9|27476.4|27461.4|27463.9|27448.9|8
1683572100000|2023-05-08 18:55:00|27466.4|27451.4|27468.9|27453.9|27471.4|27456.4|27463.9|27448.9|4
1683572400000|2023-05-08 19:00:00|27466.4|27451.4|27466.4|27451.4|27468.9|27453.9|27461.4|27446.4|3
1683572700000|2023-05-08 19:05:00|27463.9|27448.9|27461.4|27446.4|27471.4|27456.4|27461.4|27446.4|4
1683573000000|2023-05-08 19:10:00|27458.9|27443.9|27458.9|27443.9|27466.4|27451.4|27456.4|27441.4|3
1683573300000|2023-05-08 19:15:00|27461.4|27446.4|27458.9|27443.9|27468.9|27453.9|27448.9|27433.9|8
1683573600000|2023-05-08 19:20:00|27461.4|27446.4|27458.9|27443.9|27461.4|27446.4|27456.4|27441.4|1
1683573900000|2023-05-08 19:25:00|27456.4|27441.4|27448.9|27433.9|27456.4|27441.4|27446.4|27431.4|18
1683574200000|2023-05-08 19:30:00|27451.4|27436.4|27456.4|27441.4|27458.9|27443.9|27448.9|27433.9|16
1683574500000|2023-05-08 19:35:00|27458.9|27443.9|27456.4|27441.4|27461.4|27446.4|27456.4|27441.4|5
1683574800000|2023-05-08 19:40:00|27458.9|27443.9|27466.4|27451.4|27468.9|27453.9|27458.9|27443.9|3
1683575100000|2023-05-08 19:45:00|27463.9|27448.9|27466.4|27451.4|27471.4|27456.4|27463.9|27448.9|30
1683575400000|2023-05-08 19:50:00|27468.9|27453.9|27461.4|27446.4|27471.4|27456.4|27458.9|27443.9|37
1683575700000|2023-05-08 19:55:00|27463.9|27448.9|27458.9|27443.9|27471.4|27456.4|27456.4|27441.4|26
1683576000000|2023-05-08 20:00:00|27477.7|27437.7|27469.4|27429.4|27482.6|27442.6|27467.5|27427.5|0
1683576300000|2023-05-08 20:05:00|27467.5|27427.5|27472.6|27432.6|27475.7|27435.7|27464.4|27424.4|0
1683576600000|2023-05-08 20:10:00|27472.5|27432.5|27480.7|27440.7|27482.6|27442.6|27469.4|27429.4|0
1683576900000|2023-05-08 20:15:00|27479.5|27439.5|27479.5|27439.5|27482.6|27442.6|27471.3|27431.3|0
1683577200000|2023-05-08 20:20:00|27480.7|27440.7|27482.6|27442.6|27483.9|27443.9|27479.5|27439.5|0
1683577500000|2023-05-08 20:25:00|27482.7|27442.7|27480.7|27440.7|27487.6|27447.6|27480.7|27440.7|0
1683577800000|2023-05-08 20:30:00|27479.9|27439.9|27481.7|27441.7|27481.7|27441.7|27478.6|27438.6|0
1683578100000|2023-05-08 20:35:00|27480.5|27440.5|27474.8|27434.8|27481.7|27441.7|27474.8|27434.8|0
1683578400000|2023-05-08 20:40:00|27473.6|27433.6|27474.8|27434.8|27474.8|27434.8|27470.4|27430.4|0
1683578700000|2023-05-08 20:45:00|27473.6|27433.6|27476.7|27436.7|27481.7|27441.7|27473.6|27433.6|0
1683579000000|2023-05-08 20:50:00|27477.3|27437.3|27474.8|27434.8|27478.6|27438.6|27474.8|27434.8|0
1683579300000|2023-05-08 20:55:00|27473.6|27433.6|27466.7|27426.7|27474.8|27434.8|27466|27426|0
1683579600000|2023-05-08 21:00:00|27466.6|27426.6|27468.6|27428.6|27468.6|27428.6|27462.9|27422.9|0
1683579900000|2023-05-08 21:05:00|27471.7|27431.7|27474.2|27434.2|27477.3|27437.3|27471.7|27431.7|0
1683580200000|2023-05-08 21:10:00|27474.8|27434.8|27474.2|27434.2|27475.5|27435.5|27473.6|27433.6|0
1683580500000|2023-05-08 21:15:00|27473.6|27433.6|27467.3|27427.3|27473.6|27433.6|27464.8|27424.8|0
1683580800000|2023-05-08 21:20:00|27467.9|27427.9|27467.3|27427.3|27471.7|27431.7|27467.3|27427.3|0
1683581100000|2023-05-08 21:25:00|27467.4|27427.4|27468.6|27428.6|27469.8|27429.8|27467.4|27427.4|0
1683581400000|2023-05-08 21:30:00|27469.2|27429.2|27467.9|27427.9|27469.2|27429.2|27467.9|27427.9|0
1683581700000|2023-05-08 21:35:00|27468.6|27428.6|27469.2|27429.2|27469.2|27429.2|27468.6|27428.6|0
1683582000000|2023-05-08 21:40:00|27471.1|27431.1|27469.8|27429.8|27471.1|27431.1|27469.8|27429.8|0
1683582300000|2023-05-08 21:45:00|27470.4|27430.4|27469.8|27429.8|27470.4|27430.4|27469.8|27429.8|0
1683582600000|2023-05-08 21:50:00|27469.9|27429.9|27469.8|27429.8|27471.7|27431.7|27469.8|27429.8|0
1683582900000|2023-05-08 21:55:00|27469.2|27429.2|27469.8|27429.8|27469.8|27429.8|27469.2|27429.2|0
1683583200000|2023-05-08 22:00:00|27469.6|27429.6|27468.5|27428.5|27469.6|27429.6|27457.9|27417.9|0
1683583500000|2023-05-08 22:05:00|27466.7|27426.7|27466.7|27426.7|27468.5|27428.5|27465.4|27425.4|0
1683583800000|2023-05-08 22:10:00|27467.9|27427.9|27463.5|27423.5|27468.5|27428.5|27460.4|27420.4|0
1683584100000|2023-05-08 22:15:00|27463.6|27423.6|27465.4|27425.4|27468.5|27428.5|27463.6|27423.6|0
1683584400000|2023-05-08 22:20:00|27465.5|27425.5|27463.5|27423.5|27468.5|27428.5|27460.4|27420.4|0
1683584700000|2023-05-08 22:25:00|27463.6|27423.6|27468.5|27428.5|27468.5|27428.5|27461.7|27421.7|0
1683585000000|2023-05-08 22:30:00|27467.9|27427.9|27457.2|27417.2|27468.5|27428.5|27457.2|27417.2|0
1683585300000|2023-05-08 22:35:00|27457.3|27417.3|27460.4|27420.4|27461.7|27421.7|27457.3|27417.3|0
1683585600000|2023-05-08 22:40:00|27461|27421|27458.5|27418.5|27461.7|27421.7|27457.2|27417.2|0
1683585900000|2023-05-08 22:45:00|27457.9|27417.9|27458.5|27418.5|27460.4|27420.4|27457.9|27417.9|0
1683586200000|2023-05-08 22:50:00|27458.6|27418.6|27465.4|27425.4|27465.4|27425.4|27458.5|27418.5|0
1683586500000|2023-05-08 22:55:00|27463.5|27423.5|27460.4|27420.4|27463.5|27423.5|27458.5|27418.5|0
1683586800000|2023-05-08 23:00:00|27461.7|27421.7|27463.5|27423.5|27465.4|27425.4|27460.4|27420.4|0
1683587100000|2023-05-08 23:05:00|27463.6|27423.6|27464.2|27424.2|27465.4|27425.4|27462.9|27422.9|0
1683587400000|2023-05-08 23:10:00|27465.4|27425.4|27463.5|27423.5|27468.5|27428.5|27463.5|27423.5|0
1683587700000|2023-05-08 23:15:00|27461.7|27421.7|27457.2|27417.2|27463.5|27423.5|27457.2|27417.2|0
1683588000000|2023-05-08 23:20:00|27457.3|27417.3|27458.5|27418.5|27458.5|27418.5|27455.4|27415.4|0
1683588300000|2023-05-08 23:25:00|27459.7|27419.7|27457.2|27417.2|27460.4|27420.4|27457.2|27417.2|0
1683588600000|2023-05-08 23:30:00|27457.3|27417.3|27457.2|27417.2|27458.5|27418.5|27457.2|27417.2|0
1683588900000|2023-05-08 23:35:00|27456|27416|27457.2|27417.2|27457.2|27417.2|27455.4|27415.4|0
1683589200000|2023-05-08 23:40:00|27455.4|27415.4|27458.5|27418.5|27458.5|27418.5|27455.4|27415.4|0
1683589500000|2023-05-08 23:45:00|27457.9|27417.9|27457.2|27417.2|27458.5|27418.5|27457.2|27417.2|0
1683589800000|2023-05-08 23:50:00|27457.3|27417.3|27461|27421|27461.7|27421.7|27457.2|27417.2|0
1683590100000|2023-05-08 23:55:00|27461.7|27421.7|27461.7|27421.7|27463.5|27423.5|27460.4|27420.4|0
1683590400000|2023-05-09 00:00:00|27461.6|27421.6|27457.2|27417.2|27461.6|27421.6|27452.2|27412.2|0
1683590700000|2023-05-09 00:05:00|27455.4|27415.4|27452.2|27412.2|27458.5|27418.5|27452.2|27412.2|0
1683591000000|2023-05-09 00:10:00|27452.3|27412.3|27457.2|27417.2|27457.2|27417.2|27452.2|27412.2|0
1683591300000|2023-05-09 00:15:00|27456|27416|27463.8|27423.8|27470.1|27430.1|27455.4|27415.4|0
1683591600000|2023-05-09 00:20:00|27463.7|27423.7|27463.7|27423.7|27463.8|27423.8|27460.6|27420.6|0
1683591900000|2023-05-09 00:25:00|27463.8|27423.8|27469.9|27429.9|27469.9|27429.9|27463.7|27423.7|0
1683592200000|2023-05-09 00:30:00|27476|27436|27476.1|27436.1|27482.4|27442.4|27470|27430|0
1683592500000|2023-05-09 00:35:00|27476.2|27436.2|27469.9|27429.9|27476.2|27436.2|27469.9|27429.9|0
1683592800000|2023-05-09 00:40:00|27469.8|27429.8|27463.8|27423.8|27469.9|27429.9|27463.7|27423.7|0
1683593100000|2023-05-09 00:45:00|27463.7|27423.7|27463.7|27423.7|27469.8|27429.8|27457.6|27417.6|0
1683593400000|2023-05-09 00:50:00|27463.8|27423.8|27469.8|27429.8|27469.9|27429.9|27463.7|27423.7|0
1683593700000|2023-05-09 00:55:00|27463.7|27423.7|27463.7|27423.7|27469.8|27429.8|27463.6|27423.6|0
1683594000000|2023-05-09 01:00:00|27463.6|27423.6|27463.7|27423.7|27463.7|27423.7|27457.5|27417.5|0
1683594300000|2023-05-09 01:05:00|27463.8|27423.8|27463.8|27423.8|27469.9|27429.9|27463.8|27423.8|0
1683594600000|2023-05-09 01:10:00|27463.9|27423.9|27470.1|27430.1|27470.2|27430.2|27463.9|27423.9|0
1683594900000|2023-05-09 01:15:00|27464|27424|27463.9|27423.9|27470.2|27430.2|27463.9|27423.9|0
1683595200000|2023-05-09 01:20:00|27464|27424|27470.3|27430.3|27470.3|27430.3|27463.9|27423.9|0
1683595500000|2023-05-09 01:25:00|27470.2|27430.2|27476.4|27436.4|27476.4|27436.4|27470.2|27430.2|0
1683595800000|2023-05-09 01:30:00|27470.3|27430.3|27470.1|27430.1|27476.5|27436.5|27470.1|27430.1|0
1683596100000|2023-05-09 01:35:00|27470|27430|27470.1|27430.1|27470.1|27430.1|27470|27430|0
1683596400000|2023-05-09 01:40:00|27476.2|27436.2|27469.9|27429.9|27476.2|27436.2|27463.8|27423.8|0
1683596700000|2023-05-09 01:45:00|27463.8|27423.8|27469.9|27429.9|27469.9|27429.9|27457.6|27417.6|0
1683597000000|2023-05-09 01:50:00|27463.8|27423.8|27470|27430|27476.2|27436.2|27463.8|27423.8|0
1683597300000|2023-05-09 01:55:00|27470.1|27430.1|27470.2|27430.2|27476.3|27436.3|27470.1|27430.1|0
1683597600000|2023-05-09 02:00:00|27470.3|27430.3|27470.2|27430.2|27476.4|27436.4|27470.2|27430.2|0
1683597900000|2023-05-09 02:05:00|27470.1|27430.1|27464|27424|27470.1|27430.1|27464|27424|0
1683598200000|2023-05-09 02:10:00|27470.1|27430.1|27470.2|27430.2|27476.3|27436.3|27470.1|27430.1|0
1683598500000|2023-05-09 02:15:00|27470.1|27430.1|27476.4|27436.4|27476.5|27436.5|27470.1|27430.1|0
1683598800000|2023-05-09 02:20:00|27476.5|27436.5|27476.4|27436.4|27476.5|27436.5|27476.3|27436.3|0
1683599100000|2023-05-09 02:25:00|27476.3|27436.3|27470.2|27430.2|27476.4|27436.4|27470.2|27430.2|0
1683599400000|2023-05-09 02:30:00|27470.3|27430.3|27470.2|27430.2|27476.3|27436.3|27470.2|27430.2|0
1683599700000|2023-05-09 02:35:00|27470.3|27430.3|27470.2|27430.2|27476.3|27436.3|27470.2|27430.2|0
1683600000000|2023-05-09 02:40:00|27476.3|27436.3|27470.2|27430.2|27476.3|27436.3|27470.2|27430.2|0
1683600300000|2023-05-09 02:45:00|27473.3|27433.3|27470.2|27430.2|27476.4|27436.4|27470.2|27430.2|0
1683600600000|2023-05-09 02:50:00|27470.3|27430.3|27476.3|27436.3|27476.3|27436.3|27470.2|27430.2|0
1683600900000|2023-05-09 02:55:00|27470.2|27430.2|27476.3|27436.3|27476.3|27436.3|27470.2|27430.2|0
1683601200000|2023-05-09 03:00:00|27476.4|27436.4|27476.4|27436.4|27476.4|27436.4|27476.4|27436.4|0
1683601500000|2023-05-09 03:05:00|27476.5|27436.5|27470.3|27430.3|27476.5|27436.5|27470.2|27430.2|0
1683601800000|2023-05-09 03:10:00|27473.3|27433.3|27476.4|27436.4|27476.4|27436.4|27473.3|27433.3|0
1683602100000|2023-05-09 03:15:00|27470.3|27430.3|27470.2|27430.2|27470.3|27430.3|27470.2|27430.2|0
1683602400000|2023-05-09 03:20:00|27470.1|27430.1|27470.2|27430.2|27470.2|27430.2|27464|27424|0
1683602700000|2023-05-09 03:25:00|27470.3|27430.3|27470.2|27430.2|27470.3|27430.3|27470.2|27430.2|0
1683603000000|2023-05-09 03:30:00|27470.3|27430.3|27476.4|27436.4|27476.5|27436.5|27470.2|27430.2|0
1683603300000|2023-05-09 03:35:00|27476.5|27436.5|27476.4|27436.4|27476.5|27436.5|27476.4|27436.4|0
1683603600000|2023-05-09 03:40:00|27476.5|27436.5|27476.6|27436.6|27476.6|27436.6|27476.5|27436.5|0
1683603900000|2023-05-09 03:45:00|27476.5|27436.5|27476.3|27436.3|27476.6|27436.6|27473.4|27433.4|0
1683604200000|2023-05-09 03:50:00|27476.4|27436.4|27476.4|27436.4|27476.4|27436.4|27476.3|27436.3|0
1683604500000|2023-05-09 03:55:00|27476.5|27436.5|27482.5|27442.5|27482.6|27442.6|27476.5|27436.5|0
1683604800000|2023-05-09 04:00:00|27482.6|27442.6|27482.6|27442.6|27482.6|27442.6|27476.4|27436.4|0
1683605700000|2023-05-09 04:15:00|27482.7|27442.7|27488.8|27448.8|27488.8|27448.8|27482.7|27442.7|0
1683606000000|2023-05-09 04:20:00|27488.7|27448.7|27485.7|27445.7|27488.7|27448.7|27482.6|27442.6|0
1683606300000|2023-05-09 04:25:00|27482.6|27442.6|27488.8|27448.8|27488.8|27448.8|27482.6|27442.6|0
1683606600000|2023-05-09 04:30:00|27488.9|27448.9|27488.8|27448.8|27495|27455|27488.8|27448.8|0
1683606900000|2023-05-09 04:35:00|27488.7|27448.7|27488.8|27448.8|27488.8|27448.8|27488.7|27448.7|0
1683607200000|2023-05-09 04:40:00|27488.7|27448.7|27488.7|27448.7|27488.8|27448.8|27485.6|27445.6|0
1683607500000|2023-05-09 04:45:00|27482.6|27442.6|27488.7|27448.7|27488.7|27448.7|27482.5|27442.5|0
1683607800000|2023-05-09 04:50:00|27488.6|27448.6|27482.5|27442.5|27488.6|27448.6|27482.5|27442.5|0
1683608100000|2023-05-09 04:55:00|27485.6|27445.6|27482.6|27442.6|27488.7|27448.7|27482.5|27442.5|0
1683608400000|2023-05-09 05:00:00|27482.5|27442.5|27482.4|27442.4|27485.6|27445.6|27482.4|27442.4|0
1683608700000|2023-05-09 05:05:00|27482.5|27442.5|27482.4|27442.4|27482.5|27442.5|27482.4|27442.4|0
1683609000000|2023-05-09 05:10:00|27482.5|27442.5|27488.6|27448.6|27488.6|27448.6|27482.5|27442.5|0
1683609300000|2023-05-09 05:15:00|27488.7|27448.7|27491.9|27451.9|27494.8|27454.8|27488.6|27448.6|0
1683609600000|2023-05-09 05:20:00|27494.9|27454.9|27488.8|27448.8|27494.9|27454.9|27488.7|27448.7|0
1683609900000|2023-05-09 05:25:00|27488.9|27448.9|27488.9|27448.9|27491.9|27451.9|27488.8|27448.8|0
1683610200000|2023-05-09 05:30:00|27488.8|27448.8|27479.5|27439.5|27488.8|27448.8|27476.4|27436.4|0
1683610500000|2023-05-09 05:35:00|27476.4|27436.4|27482.6|27442.6|27482.6|27442.6|27476.4|27436.4|0
1683610800000|2023-05-09 05:40:00|27479.5|27439.5|27476.4|27436.4|27482.6|27442.6|27476.4|27436.4|0
1683611100000|2023-05-09 05:45:00|27470.3|27430.3|27470.3|27430.3|27470.3|27430.3|27470.2|27430.2|0
1683611400000|2023-05-09 05:50:00|27464.2|27424.2|27464.1|27424.1|27464.2|27424.2|27464.1|27424.1|0
1683611700000|2023-05-09 05:55:00|27464.2|27424.2|27464.2|27424.2|27464.2|27424.2|27464.1|27424.1|0
1683612000000|2023-05-09 06:00:00|27464.1|27424.1|27481.4|27466.4|27486.4|27471.4|27458|27418|50
1683612300000|2023-05-09 06:05:00|27476.4|27461.4|27463.9|27448.9|27488.9|27473.9|27463.9|27448.9|47
1683612600000|2023-05-09 06:10:00|27461.4|27446.4|27451.4|27436.4|27463.9|27448.9|27451.4|27436.4|20
1683612900000|2023-05-09 06:15:00|27456.4|27441.4|27451.4|27436.4|27456.4|27441.4|27443.9|27428.9|33
1683613200000|2023-05-09 06:20:00|27453.9|27438.9|27443.9|27428.9|27453.9|27438.9|27443.9|27428.9|30
1683613500000|2023-05-09 06:25:00|27441.4|27426.4|27441.4|27426.4|27451.4|27436.4|27441.4|27426.4|15
1683613800000|2023-05-09 06:30:00|27443.9|27428.9|27436.4|27421.4|27451.4|27436.4|27436.4|27421.4|30
1683614100000|2023-05-09 06:35:00|27431.4|27416.4|27441.4|27426.4|27446.4|27431.4|27431.4|27416.4|33
1683614400000|2023-05-09 06:40:00|27436.4|27421.4|27441.4|27426.4|27446.4|27431.4|27431.4|27416.4|62
1683614700000|2023-05-09 06:45:00|27438.9|27423.9|27436.4|27421.4|27443.9|27428.9|27433.9|27418.9|20
1683615000000|2023-05-09 06:50:00|27438.9|27423.9|27441.4|27426.4|27446.4|27431.4|27436.4|27421.4|15
1683615300000|2023-05-09 06:55:00|27438.9|27423.9|27451.4|27436.4|27451.4|27436.4|27426.4|27411.4|54
1683615600000|2023-05-09 07:00:00|27453.9|27438.9|27436.4|27421.4|27473.9|27458.9|27411.4|27396.4|536
1683615900000|2023-05-09 07:05:00|27431.4|27416.4|27406.4|27391.4|27431.4|27416.4|27388.9|27373.9|276
1683616200000|2023-05-09 07:10:00|27403.9|27388.9|27436.4|27421.4|27461.4|27446.4|27401.4|27386.4|215
1683616500000|2023-05-09 07:15:00|27438.9|27423.9|27456.4|27441.4|27496.4|27481.4|27438.9|27423.9|256
1683616800000|2023-05-09 07:20:00|27453.9|27438.9|27438.9|27423.9|27456.4|27441.4|27436.4|27421.4|157
1683617100000|2023-05-09 07:25:00|27436.4|27421.4|27456.4|27441.4|27458.9|27443.9|27431.4|27416.4|110
1683617400000|2023-05-09 07:30:00|27451.4|27436.4|27456.4|27441.4|27481.4|27466.4|27441.4|27426.4|199
1683617700000|2023-05-09 07:35:00|27453.9|27438.9|27396.4|27381.4|27453.9|27438.9|27396.4|27381.4|223
1683618000000|2023-05-09 07:40:00|27396.8|27381.8|27366.8|27351.8|27406.8|27391.8|27361.8|27346.8|282
1683618300000|2023-05-09 07:45:00|27364.3|27349.3|27381.8|27366.8|27391.8|27376.8|27361.8|27346.8|115
1683618600000|2023-05-09 07:50:00|27386.8|27371.8|27411.8|27396.8|27416.8|27401.8|27381.8|27366.8|86
1683618900000|2023-05-09 07:55:00|27414.3|27399.3|27376.8|27361.8|27414.3|27399.3|27371.8|27356.8|69
1683619200000|2023-05-09 08:00:00|27374.3|27359.3|27391.8|27376.8|27409.3|27394.3|27371.8|27356.8|120
1683619500000|2023-05-09 08:05:00|27394.3|27379.3|27391.8|27376.8|27401.8|27386.8|27389.3|27374.3|71
1683619800000|2023-05-09 08:10:00|27389.3|27374.3|27376.8|27361.8|27391.8|27376.8|27369.3|27354.3|99
1683620100000|2023-05-09 08:15:00|27374.3|27359.3|27366.8|27351.8|27376.8|27361.8|27356.8|27341.8|97
1683620400000|2023-05-09 08:20:00|27361.8|27346.8|27326.8|27311.8|27366.8|27351.8|27326.8|27311.8|147
1683620700000|2023-05-09 08:25:00|27324.3|27309.3|27311.8|27296.8|27331.8|27316.8|27306.8|27291.8|193
1683621000000|2023-05-09 08:30:00|27306.8|27291.8|27311.8|27296.8|27311.8|27296.8|27276.8|27261.8|253
1683621300000|2023-05-09 08:35:00|27316.8|27301.8|27326.8|27311.8|27326.8|27311.8|27311.8|27296.8|106
1683621600000|2023-05-09 08:40:00|27329.3|27314.3|27306.8|27291.8|27331.8|27316.8|27306.8|27291.8|63
1683621900000|2023-05-09 08:45:00|27304.3|27289.3|27314.3|27299.3|27314.3|27299.3|27296.8|27281.8|71
1683622200000|2023-05-09 08:50:00|27311.8|27296.8|27336.8|27321.8|27336.8|27321.8|27304.3|27289.3|60
1683622500000|2023-05-09 08:55:00|27334.3|27319.3|27336.8|27321.8|27336.8|27321.8|27321.8|27306.8|62
1683622800000|2023-05-09 09:00:00|27339.3|27324.3|27356.8|27341.8|27356.8|27341.8|27331.8|27316.8|74
1683623100000|2023-05-09 09:05:00|27359.3|27344.3|27336.8|27321.8|27359.3|27344.3|27331.8|27316.8|85
1683623400000|2023-05-09 09:10:00|27339.3|27324.3|27326.8|27311.8|27346.8|27331.8|27321.8|27306.8|65
1683623700000|2023-05-09 09:15:00|27321.8|27306.8|27316.8|27301.8|27331.8|27316.8|27311.8|27296.8|90
1683624000000|2023-05-09 09:20:00|27319.3|27304.3|27306.8|27291.8|27321.8|27306.8|27306.8|27291.8|75
1683624300000|2023-05-09 09:25:00|27309.3|27294.3|27326.8|27311.8|27326.8|27311.8|27306.8|27291.8|64
1683624600000|2023-05-09 09:30:00|27324.3|27309.3|27306.8|27291.8|27326.8|27311.8|27306.8|27291.8|41
1683624900000|2023-05-09 09:35:00|27311.8|27296.8|27304.3|27289.3|27324.3|27309.3|27301.8|27286.8|94
1683625200000|2023-05-09 09:40:00|27301.8|27286.8|27301.8|27286.8|27306.8|27291.8|27301.8|27286.8|41
1683625500000|2023-05-09 09:45:00|27306.8|27291.8|27291.8|27276.8|27306.8|27291.8|27291.8|27276.8|77
1683625800000|2023-05-09 09:50:00|27286.8|27271.8|27271.8|27256.8|27286.8|27271.8|27271.8|27256.8|92
1683626100000|2023-05-09 09:55:00|27274.3|27259.3|27301.8|27286.8|27301.8|27286.8|27274.3|27259.3|78
1683626400000|2023-05-09 10:00:00|27306.8|27291.8|27311.8|27296.8|27311.8|27296.8|27296.8|27281.8|70
1683626700000|2023-05-09 10:05:00|27309.3|27294.3|27301.8|27286.8|27316.8|27301.8|27301.8|27286.8|53
1683627000000|2023-05-09 10:10:00|27304.3|27289.3|27306.8|27291.8|27309.3|27294.3|27301.8|27286.8|24
1683627300000|2023-05-09 10:15:00|27301.8|27286.8|27296.8|27281.8|27306.8|27291.8|27291.8|27276.8|48
1683627600000|2023-05-09 10:20:00|27301.8|27286.8|27306.8|27291.8|27306.8|27291.8|27296.8|27281.8|40
1683627900000|2023-05-09 10:25:00|27301.8|27286.8|27296.8|27281.8|27311.8|27296.8|27286.8|27271.8|57
1683628200000|2023-05-09 10:30:00|27291.8|27276.8|27316.8|27301.8|27319.3|27304.3|27291.8|27276.8|69
1683628500000|2023-05-09 10:35:00|27314.3|27299.3|27326.8|27311.8|27329.3|27314.3|27311.8|27296.8|58
1683628800000|2023-05-09 10:40:00|27324.3|27309.3|27324.3|27309.3|27329.3|27314.3|27316.8|27301.8|34
1683629100000|2023-05-09 10:45:00|27321.8|27306.8|27306.8|27291.8|27321.8|27306.8|27301.8|27286.8|56
1683629400000|2023-05-09 10:50:00|27311.8|27296.8|27281.8|27266.8|27311.8|27296.8|27281.8|27266.8|86
1683629700000|2023-05-09 10:55:00|27279.3|27264.3|27266.8|27251.8|27286.8|27271.8|27261.8|27246.8|61
1683630000000|2023-05-09 11:00:00|27261.8|27246.8|27276.8|27261.8|27286.8|27271.8|27261.8|27246.8|60
1683630300000|2023-05-09 11:05:00|27274.3|27259.3|27261.8|27246.8|27279.3|27264.3|27256.8|27241.8|72
1683630600000|2023-05-09 11:10:00|27256.8|27241.8|27241.8|27226.8|27256.8|27241.8|27236.8|27221.8|133
1683630900000|2023-05-09 11:15:00|27236.8|27221.8|27236.8|27221.8|27241.8|27226.8|27231.8|27216.8|66
1683631200000|2023-05-09 11:20:00|27239.3|27224.3|27236.8|27221.8|27256.8|27241.8|27231.8|27216.8|115
1683631500000|2023-05-09 11:25:00|27234.3|27219.3|27226.8|27211.8|27236.8|27221.8|27216.8|27201.8|107
1683631800000|2023-05-09 11:30:00|27221.8|27206.8|27221.8|27206.8|27224.3|27209.3|27216.8|27201.8|75
1683632100000|2023-05-09 11:35:00|27219.3|27204.3|27216.8|27201.8|27226.8|27211.8|27214.3|27199.3|55
1683632400000|2023-05-09 11:40:00|27218|27203|27233|27218|27233|27218|27213|27198|55
1683632700000|2023-05-09 11:45:00|27228|27213|27243|27228|27243|27228|27223|27208|64
1683633000000|2023-05-09 11:50:00|27238|27223|27233|27218|27248|27233|27228|27213|48
1683633300000|2023-05-09 11:55:00|27235.5|27220.5|27243|27228|27248|27233|27235.5|27220.5|69
1683633600000|2023-05-09 12:00:00|27240.5|27225.5|27248|27233|27250.5|27235.5|27233|27218|116
1683633900000|2023-05-09 12:05:00|27250.5|27235.5|27253|27238|27263|27248|27238|27223|53
1683634200000|2023-05-09 12:10:00|27255.5|27240.5|27268|27253|27268|27253|27253|27238|19
1683634500000|2023-05-09 12:15:00|27263|27248|27243|27228|27263|27248|27238|27223|66
1683634800000|2023-05-09 12:20:00|27248|27233|27233|27218|27248|27233|27228|27213|31
1683635100000|2023-05-09 12:25:00|27238|27223|27233|27218|27238|27223|27228|27213|35
1683635400000|2023-05-09 12:30:00|27228|27213|27243|27228|27243|27228|27225.5|27210.5|70
1683635700000|2023-05-09 12:35:00|27240.5|27225.5|27248|27233|27258|27243|27228|27213|64
1683636000000|2023-05-09 12:40:00|27250.5|27235.5|27248|27233|27258|27243|27245.5|27230.5|75
1683636300000|2023-05-09 12:45:00|27245.5|27230.5|27258|27243|27258|27243|27238|27223|66
1683636600000|2023-05-09 12:50:00|27253|27238|27253|27238|27253|27238|27243|27228|28
1683636900000|2023-05-09 12:55:00|27250.5|27235.5|27263|27248|27268|27253|27250.5|27235.5|35
1683637200000|2023-05-09 13:00:00|27258|27243|27248|27233|27258|27243|27238|27223|111
1683637500000|2023-05-09 13:05:00|27250.5|27235.5|27263|27248|27265.5|27250.5|27248|27233|32
1683637800000|2023-05-09 13:10:00|27265.5|27250.5|27258|27243|27268|27253|27258|27243|25
1683638100000|2023-05-09 13:15:00|27253|27238|27263|27248|27268|27253|27253|27238|39
1683638400000|2023-05-09 13:20:00|27265.5|27250.5|27278|27263|27283|27268|27258|27243|53
1683638700000|2023-05-09 13:25:00|27275.5|27260.5|27280.5|27265.5|27283|27268|27265.5|27250.5|36
1683639000000|2023-05-09 13:30:00|27283|27268|27268|27253|27288|27273|27250.5|27235.5|155
1683639300000|2023-05-09 13:35:00|27265.5|27250.5|27268|27253|27273|27258|27263|27248|65
1683639600000|2023-05-09 13:40:00|27270.5|27255.5|27313|27298|27313|27298|27270.5|27255.5|109
1683639900000|2023-05-09 13:45:00|27308|27293|27308|27293|27318|27303|27298|27283|119
1683640200000|2023-05-09 13:50:00|27305.5|27290.5|27303|27288|27313|27298|27298|27283|80
1683640500000|2023-05-09 13:55:00|27305.5|27290.5|27338|27323|27343|27328|27298|27283|233
1683640800000|2023-05-09 14:00:00|27343|27328|27328|27313|27348|27333|27318|27303|124
1683641100000|2023-05-09 14:05:00|27333|27318|27303|27288|27333|27318|27303|27288|102
1683641400000|2023-05-09 14:10:00|27301.6|27286.6|27301.6|27286.6|27311.6|27296.6|27299.1|27284.1|55
1683641700000|2023-05-09 14:15:00|27306.6|27291.6|27326.6|27311.6|27329.1|27314.1|27306.6|27291.6|74
1683642000000|2023-05-09 14:20:00|27324.1|27309.1|27331.6|27316.6|27334.1|27319.1|27316.6|27301.6|121
1683642300000|2023-05-09 14:25:00|27334.1|27319.1|27336.6|27321.6|27351.6|27336.6|27326.6|27311.6|137
1683642600000|2023-05-09 14:30:00|27339.1|27324.1|27321.6|27306.6|27341.6|27326.6|27314.1|27299.1|164
1683642900000|2023-05-09 14:35:00|27324.1|27309.1|27339.1|27324.1|27341.6|27326.6|27311.6|27296.6|234
1683643200000|2023-05-09 14:40:00|27341.6|27326.6|27364.1|27349.1|27366.6|27351.6|27336.6|27321.6|131
1683643500000|2023-05-09 14:45:00|27366.6|27351.6|27376.6|27361.6|27381.6|27366.6|27359.1|27344.1|247
1683643800000|2023-05-09 14:50:00|27371.6|27356.6|27369.1|27354.1|27381.6|27366.6|27364.1|27349.1|243
1683644100000|2023-05-09 14:55:00|27371.6|27356.6|27376.6|27361.6|27381.6|27366.6|27371.6|27356.6|153
1683644400000|2023-05-09 15:00:00|27381.6|27366.6|27376.6|27361.6|27381.6|27366.6|27366.6|27351.6|136
1683644700000|2023-05-09 15:05:00|27374.1|27359.1|27384.1|27369.1|27386.6|27371.6|27371.6|27356.6|211
1683645000000|2023-05-09 15:10:00|27386.6|27371.6|27359.1|27344.1|27386.6|27371.6|27351.6|27336.6|179
1683645300000|2023-05-09 15:15:00|27361.6|27346.6|27381.6|27366.6|27384.1|27369.1|27359.1|27344.1|84
1683645600000|2023-05-09 15:20:00|27384.1|27369.1|27376.6|27361.6|27401.6|27386.6|27371.6|27356.6|252
1683645900000|2023-05-09 15:25:00|27371.6|27356.6|27354.1|27339.1|27376.6|27361.6|27351.6|27336.6|192
1683646200000|2023-05-09 15:30:00|27356.6|27341.6|27381.6|27366.6|27386.6|27371.6|27356.6|27341.6|350
1683646500000|2023-05-09 15:35:00|27376.6|27361.6|27366.6|27351.6|27386.6|27371.6|27361.6|27346.6|228
1683646800000|2023-05-09 15:40:00|27369.1|27354.1|27371.6|27356.6|27371.6|27356.6|27366.6|27351.6|55
1683647100000|2023-05-09 15:45:00|27376.6|27361.6|27371.6|27356.6|27379.1|27364.1|27371.6|27356.6|42
1683647400000|2023-05-09 15:50:00|27374.1|27354.1|27364.1|27344.1|27379.1|27354.1|27364.1|27339.1|10
1683647700000|2023-05-09 15:55:00|27359.1|27339.1|27354.1|27329.1|27359.1|27339.1|27344.1|27324.1|65
1683648000000|2023-05-09 16:00:00|27349.1|27334.1|27354.1|27329.1|27359.1|27339.1|27349.1|27329.1|31
1683648300000|2023-05-09 16:05:00|27359.1|27334.1|27369.1|27349.1|27369.1|27349.1|27354.1|27334.1|27
1683648600000|2023-05-09 16:10:00|27364.1|27344.1|27359.1|27339.1|27369.1|27349.1|27359.1|27339.1|15
1683648900000|2023-05-09 16:15:00|27364.1|27334.1|27364.1|27344.1|27369.1|27349.1|27359.1|27334.1|19
1683649200000|2023-05-09 16:20:00|27369.1|27349.1|27369.1|27349.1|27369.1|27349.1|27364.1|27344.1|16
1683649500000|2023-05-09 16:25:00|27364.1|27344.1|27359.1|27339.1|27369.1|27349.1|27359.1|27339.1|20
1683649800000|2023-05-09 16:30:00|27364.1|27344.1|27369.1|27344.1|27369.1|27349.1|27359.1|27334.1|7
1683650100000|2023-05-09 16:35:00|27364.1|27339.1|27354.1|27329.1|27369.1|27339.1|27349.1|27329.1|46
1683650400000|2023-05-09 16:40:00|27349.1|27334.1|27354.1|27334.1|27354.1|27334.1|27349.1|27329.1|9
1683650700000|2023-05-09 16:45:00|27359.1|27339.1|27359.1|27334.1|27359.1|27339.1|27354.1|27334.1|16
1683651000000|2023-05-09 16:50:00|27364.1|27339.1|27364.1|27339.1|27364.1|27344.1|27359.1|27334.1|6
1683651300000|2023-05-09 16:55:00|27369.1|27344.1|27369.1|27349.1|27374.1|27349.1|27364.1|27344.1|21
1683651600000|2023-05-09 17:00:00|27374.1|27344.1|27369.1|27349.1|27374.1|27354.1|27364.1|27344.1|20
1683651900000|2023-05-09 17:05:00|27374.1|27344.1|27369.1|27344.1|27374.1|27349.1|27364.1|27344.1|6
1683652200000|2023-05-09 17:10:00|27364.1|27339.1|27364.1|27339.1|27369.1|27349.1|27359.1|27339.1|6
1683652500000|2023-05-09 17:15:00|27359.1|27334.1|27359.1|27339.1|27364.1|27344.1|27359.1|27334.1|3
1683652800000|2023-05-09 17:20:00|27354.1|27334.1|27354.1|27329.1|27359.1|27339.1|27354.1|27329.1|5
1683653100000|2023-05-09 17:25:00|27349.1|27334.1|27364.1|27344.1|27369.1|27349.1|27349.1|27329.1|11
1683653400000|2023-05-09 17:30:00|27369.1|27349.1|27374.1|27349.1|27374.1|27349.1|27364.1|27344.1|5
1683653700000|2023-05-09 17:35:00|27369.1|27354.1|27364.1|27339.1|27374.1|27354.1|27359.1|27339.1|11
1683654000000|2023-05-09 17:40:00|27359.1|27344.1|27364.1|27344.1|27369.1|27349.1|27359.1|27339.1|10
1683654300000|2023-05-09 17:45:00|27359.1|27339.1|27374.1|27349.1|27374.1|27354.1|27359.1|27339.1|8
1683654600000|2023-05-09 17:50:00|27369.1|27344.1|27384.1|27364.1|27384.1|27364.1|27369.1|27344.1|9
1683654900000|2023-05-09 17:55:00|27389.1|27369.1|27394.1|27374.1|27399.1|27374.1|27389.1|27364.1|15
1683655200000|2023-05-09 18:00:00|27399.1|27379.1|27404.1|27384.1|27409.1|27384.1|27394.1|27379.1|7
1683655500000|2023-05-09 18:05:00|27399.1|27379.1|27404.1|27384.1|27404.1|27384.1|27394.1|27374.1|23
1683655800000|2023-05-09 18:10:00|27409.1|27389.1|27404.1|27384.1|27409.1|27389.1|27404.1|27384.1|9
1683656100000|2023-05-09 18:15:00|27409.1|27389.1|27414.1|27394.1|27419.1|27399.1|27409.1|27389.1|27
1683656400000|2023-05-09 18:20:00|27419.1|27399.1|27404.1|27384.1|27419.1|27399.1|27404.1|27384.1|6
1683656700000|2023-05-09 18:25:00|27399.1|27379.1|27399.1|27384.1|27409.1|27384.1|27399.1|27374.1|8
1683657000000|2023-05-09 18:30:00|27401.6|27386.6|27396.6|27381.6|27406.6|27391.6|27396.6|27381.6|3
1683657300000|2023-05-09 18:35:00|27399.1|27384.1|27391.6|27376.6|27401.6|27386.6|27391.6|27376.6|6
1683657600000|2023-05-09 18:40:00|27394.1|27379.1|27394.1|27379.1|27399.1|27384.1|27391.6|27376.6|4
1683657900000|2023-05-09 18:45:00|27396.6|27381.6|27399.1|27384.1|27399.1|27384.1|27391.6|27376.6|0
1683658200000|2023-05-09 18:50:00|27401.6|27386.6|27379.1|27364.1|27401.6|27386.6|27374.1|27359.1|17
1683658500000|2023-05-09 18:55:00|27381.6|27366.6|27394.1|27379.1|27399.1|27384.1|27381.6|27366.6|8
1683658800000|2023-05-09 19:00:00|27396.6|27381.6|27396.6|27381.6|27396.6|27381.6|27394.1|27379.1|1
1683659100000|2023-05-09 19:05:00|27394.1|27379.1|27399.1|27384.1|27404.1|27389.1|27394.1|27379.1|5
1683659400000|2023-05-09 19:10:00|27396.6|27381.6|27396.6|27381.6|27401.6|27386.6|27396.6|27381.6|1
1683659700000|2023-05-09 19:15:00|27394.1|27379.1|27389.1|27374.1|27396.6|27381.6|27389.1|27374.1|5
1683660000000|2023-05-09 19:20:00|27391.6|27376.6|27396.6|27381.6|27396.6|27381.6|27389.1|27374.1|5
1683660300000|2023-05-09 19:25:00|27394.1|27379.1|27394.1|27379.1|27396.6|27381.6|27391.6|27376.6|13
1683660600000|2023-05-09 19:30:00|27391.6|27376.6|27399.1|27384.1|27401.6|27386.6|27391.6|27376.6|11
1683660900000|2023-05-09 19:35:00|27401.6|27386.6|27401.6|27386.6|27401.6|27386.6|27394.1|27379.1|22
1683661200000|2023-05-09 19:40:00|27399.1|27384.1|27396.6|27381.6|27411.6|27396.6|27396.6|27381.6|39
1683661500000|2023-05-09 19:45:00|27399.1|27384.1|27396.6|27381.6|27401.6|27386.6|27394.1|27379.1|18
1683661800000|2023-05-09 19:50:00|27394.1|27379.1|27394.1|27379.1|27396.6|27381.6|27389.1|27374.1|34
1683662100000|2023-05-09 19:55:00|27389.1|27374.1|27384.1|27369.1|27394.1|27379.1|27379.1|27364.1|15
1683662400000|2023-05-09 20:00:00|27401.6|27361.6|27416.2|27376.2|27418.1|27378.1|27393.5|27353.5|0
1683662700000|2023-05-09 20:05:00|27414.9|27374.9|27424.4|27384.4|27424.4|27384.4|27414.9|27374.9|0
1683663000000|2023-05-09 20:10:00|27423.1|27383.1|27414.9|27374.9|27426.3|27386.3|27414.9|27374.9|0
1683663300000|2023-05-09 20:15:00|27413.7|27373.7|27413.1|27373.1|27418.1|27378.1|27413.1|27373.1|0
1683663600000|2023-05-09 20:20:00|27414.9|27374.9|27416.2|27376.2|27421.3|27381.3|27414.9|27374.9|0
1683663900000|2023-05-09 20:25:00|27414.9|27374.9|27412.2|27372.2|27416.6|27376.6|27410.3|27370.3|0
1683664200000|2023-05-09 20:30:00|27411.9|27371.9|27415|27375|27416.3|27376.3|27411.9|27371.9|0
1683664500000|2023-05-09 20:35:00|27413.1|27373.1|27416.3|27376.3|27421.3|27381.3|27413.1|27373.1|0
1683664800000|2023-05-09 20:40:00|27416.4|27376.4|27421.3|27381.3|27423.2|27383.2|27416.4|27376.4|0
1683665100000|2023-05-09 20:45:00|27421.4|27381.4|27421.3|27381.3|27423.2|27383.2|27420.1|27380.1|0
1683665400000|2023-05-09 20:50:00|27420.1|27380.1|27413.1|27373.1|27420.1|27380.1|27413.1|27373.1|0
1683665700000|2023-05-09 20:55:00|27413.2|27373.2|27403|27363|27415|27375|27399.9|27359.9|0
1683666000000|2023-05-09 21:00:00|27402.4|27362.4|27398.6|27358.6|27403|27363|27398.6|27358.6|0
1683666300000|2023-05-09 21:05:00|27398.7|27358.7|27398.6|27358.6|27401.8|27361.8|27398|27358|0
1683666600000|2023-05-09 21:10:00|27398|27358|27399.9|27359.9|27402.4|27362.4|27393.6|27353.6|0
1683666900000|2023-05-09 21:15:00|27399.8|27359.8|27399.3|27359.3|27400.5|27360.5|27396.8|27356.8|0
1683667200000|2023-05-09 21:20:00|27401.2|27361.2|27399.9|27359.9|27401.2|27361.2|27398|27358|0
1683667500000|2023-05-09 21:25:00|27399.3|27359.3|27399.9|27359.9|27399.9|27359.9|27398|27358|0
1683667800000|2023-05-09 21:30:00|27399.3|27359.3|27399.3|27359.3|27399.3|27359.3|27399.3|27359.3|0
1683668100000|2023-05-09 21:35:00|27399.2|27359.2|27393.6|27353.6|27399.3|27359.3|27393.6|27353.6|0
1683668400000|2023-05-09 21:40:00|27394.9|27354.9|27398|27358|27398|27358|27394.2|27354.2|0
1683668700000|2023-05-09 21:45:00|27398.1|27358.1|27399.9|27359.9|27399.9|27359.9|27398.1|27358.1|0
1683669000000|2023-05-09 21:50:00|27401.2|27361.2|27402.4|27362.4|27402.4|27362.4|27401.2|27361.2|0
1683669300000|2023-05-09 21:55:00|27403|27363|27401.2|27361.2|27403|27363|27399.9|27359.9|0
1683669600000|2023-05-09 22:00:00|27400.9|27360.9|27395.5|27355.5|27400.9|27360.9|27387.3|27347.3|0
1683669900000|2023-05-09 22:05:00|27396.8|27356.8|27398.6|27358.6|27401.8|27361.8|27395.5|27355.5|0
1683670200000|2023-05-09 22:10:00|27398.7|27358.7|27399.9|27359.9|27403.7|27363.7|27396.8|27356.8|0
1683670500000|2023-05-09 22:15:00|27400|27360|27406.8|27366.8|27406.8|27366.8|27399.9|27359.9|0
1683670800000|2023-05-09 22:20:00|27406.9|27366.9|27410|27370|27411.9|27371.9|27406.9|27366.9|0
1683671100000|2023-05-09 22:25:00|27409.9|27369.9|27411.9|27371.9|27413.1|27373.1|27408.1|27368.1|0
1683671400000|2023-05-09 22:30:00|27413.1|27373.1|27415|27375|27418.2|27378.2|27411.9|27371.9|0
1683671700000|2023-05-09 22:35:00|27415.1|27375.1|27413.1|27373.1|27420.1|27380.1|27413.1|27373.1|0
1683672000000|2023-05-09 22:40:00|27412.5|27372.5|27413.1|27373.1|27416.3|27376.3|27408.1|27368.1|0
1683672300000|2023-05-09 22:45:00|27411.9|27371.9|27415|27375|27416.3|27376.3|27411.9|27371.9|0
1683672600000|2023-05-09 22:50:00|27415.1|27375.1|27416.3|27376.3|27418.2|27378.2|27415.1|27375.1|0
1683672900000|2023-05-09 22:55:00|27415.7|27375.7|27415|27375|27416.3|27376.3|27415|27375|0
1683673200000|2023-05-09 23:00:00|27413.1|27373.1|27416.3|27376.3|27416.3|27376.3|27413.1|27373.1|0
1683673500000|2023-05-09 23:05:00|27416.2|27376.2|27416.3|27376.3|27418.2|27378.2|27415|27375|0
1683673800000|2023-05-09 23:10:00|27416.2|27376.2|27413.1|27373.1|27416.2|27376.2|27411.9|27371.9|0
1683674100000|2023-05-09 23:15:00|27413.2|27373.2|27411.9|27371.9|27415|27375|27410|27370|0
1683674400000|2023-05-09 23:20:00|27412.5|27372.5|27413.1|27373.1|27415|27375|27411.9|27371.9|0
1683674700000|2023-05-09 23:25:00|27411.9|27371.9|27411.9|27371.9|27413.1|27373.1|27411.9|27371.9|0
1683675000000|2023-05-09 23:30:00|27411.8|27371.8|27411.9|27371.9|27411.9|27371.9|27410|27370|0
1683675300000|2023-05-09 23:35:00|27411.8|27371.8|27411.9|27371.9|27411.9|27371.9|27410|27370|0
1683675600000|2023-05-09 23:40:00|27411.8|27371.8|27423.2|27383.2|27423.2|27383.2|27410|27370|0
1683675900000|2023-05-09 23:45:00|27423.3|27383.3|27421.3|27381.3|27429.5|27389.5|27421.3|27381.3|0
1683676200000|2023-05-09 23:50:00|27420.1|27380.1|27418.2|27378.2|27421.3|27381.3|27416.3|27376.3|0
1683676500000|2023-05-09 23:55:00|27420.1|27380.1|27423.2|27383.2|27423.2|27383.2|27418.8|27378.8|0
1683676800000|2023-05-10 00:00:00|27421.3|27381.3|27418.1|27378.1|27421.3|27381.3|27413.1|27373.1|0
1683677100000|2023-05-10 00:05:00|27416.3|27376.3|27423.2|27383.2|27426.4|27386.4|27416.3|27376.3|0
1683677400000|2023-05-10 00:10:00|27423.3|27383.3|27431.4|27391.4|27433.3|27393.3|27423.3|27383.3|0
1683677700000|2023-05-10 00:15:00|27425.3|27385.3|27427.4|27387.4|27427.4|27387.4|27421|27381|0
1683678000000|2023-05-10 00:20:00|27433.5|27393.5|27439.5|27399.5|27439.7|27399.7|27433.5|27393.5|0
1683678300000|2023-05-10 00:25:00|27433.4|27393.4|27433.3|27393.3|27436.5|27396.5|27433.3|27393.3|0
1683678600000|2023-05-10 00:30:00|27433.2|27393.2|27427.1|27387.1|27433.2|27393.2|27427|27387|0
1683678900000|2023-05-10 00:35:00|27427|27387|27427.1|27387.1|27427.1|27387.1|27420.8|27380.8|0
1683679200000|2023-05-10 00:40:00|27427.2|27387.2|27427.2|27387.2|27427.2|27387.2|27427.1|27387.1|0
1683679500000|2023-05-10 00:45:00|27427.1|27387.1|27414.7|27374.7|27427.1|27387.1|27414.7|27374.7|0
1683679800000|2023-05-10 00:50:00|27414.8|27374.8|27420.9|27380.9|27421|27381|27414.8|27374.8|0
1683680100000|2023-05-10 00:55:00|27421|27381|27421|27381|27421.1|27381.1|27420.9|27380.9|0
1683680400000|2023-05-10 01:00:00|27421.1|27381.1|27427.4|27387.4|27427.4|27387.4|27421|27381|0
1683680700000|2023-05-10 01:05:00|27421.3|27381.3|27427.4|27387.4|27427.5|27387.5|27421.2|27381.2|0
1683681000000|2023-05-10 01:10:00|27427.3|27387.3|27427.3|27387.3|27427.3|27387.3|27427.3|27387.3|0
1683681300000|2023-05-10 01:15:00|27427.2|27387.2|27421|27381|27427.3|27387.3|27420.9|27380.9|0
1683681600000|2023-05-10 01:20:00|27421.1|27381.1|27427.2|27387.2|27427.3|27387.3|27421.1|27381.1|0
1683681900000|2023-05-10 01:25:00|27427.1|27387.1|27420.9|27380.9|27427.1|27387.1|27420.9|27380.9|0
1683682200000|2023-05-10 01:30:00|27427|27387|27414.7|27374.7|27427.1|27387.1|27414.6|27374.6|0
1683682500000|2023-05-10 01:35:00|27414.8|27374.8|27420.9|27380.9|27420.9|27380.9|27414.7|27374.7|0
1683682800000|2023-05-10 01:40:00|27417.8|27377.8|27414.7|27374.7|27421|27381|27414.6|27374.6|0
1683683100000|2023-05-10 01:45:00|27420.8|27380.8|27421|27381|27421.1|27381.1|27414.7|27374.7|0
1683683400000|2023-05-10 01:50:00|27427.1|27387.1|27420.9|27380.9|27427.2|27387.2|27420.9|27380.9|0
1683683700000|2023-05-10 01:55:00|27414.8|27374.8|27420.9|27380.9|27420.9|27380.9|27414.7|27374.7|0
1683684000000|2023-05-10 02:00:00|27421|27381|27421|27381|27427.2|27387.2|27420.9|27380.9|0
1683684300000|2023-05-10 02:05:00|27420.9|27380.9|27420.8|27380.8|27421|27381|27420.8|27380.8|0
1683684600000|2023-05-10 02:10:00|27414.7|27374.7|27414.8|27374.8|27420.9|27380.9|27414.7|27374.7|0
1683684900000|2023-05-10 02:15:00|27420.9|27380.9|27420.9|27380.9|27420.9|27380.9|27414.7|27374.7|0
1683685200000|2023-05-10 02:20:00|27420.8|27380.8|27421|27381|27421|27381|27417.8|27377.8|0
1683685500000|2023-05-10 02:25:00|27420.9|27380.9|27420.9|27380.9|27427.1|27387.1|27420.9|27380.9|0
1683685800000|2023-05-10 02:30:00|27421|27381|27427.2|27387.2|27427.2|27387.2|27420.9|27380.9|0
1683686100000|2023-05-10 02:35:00|27427.1|27387.1|27427.1|27387.1|27427.1|27387.1|27420.9|27380.9|0
1683686400000|2023-05-10 02:40:00|27427|27387|27424.1|27384.1|27427.1|27387.1|27420.9|27380.9|0
1683686700000|2023-05-10 02:45:00|27427.1|27387.1|27420.9|27380.9|27427.1|27387.1|27420.9|27380.9|0
1683687000000|2023-05-10 02:50:00|27420.8|27380.8|27420.8|27380.8|27420.8|27380.8|27414.5|27374.5|0
1683687300000|2023-05-10 02:55:00|27420.7|27380.7|27420.8|27380.8|27420.8|27380.8|27420.7|27380.7|0
1683687600000|2023-05-10 03:00:00|27420.9|27380.9|27421|27381|27427.1|27387.1|27420.9|27380.9|0
1683687900000|2023-05-10 03:05:00|27424|27384|27420.9|27380.9|27424|27384|27420.8|27380.8|0
1683688200000|2023-05-10 03:10:00|27427|27387|27420.9|27380.9|27427|27387|27420.9|27380.9|0
1683688500000|2023-05-10 03:15:00|27424|27384|27420.9|27380.9|27427|27387|27420.9|27380.9|0
1683688800000|2023-05-10 03:20:00|27421|27381|27420.8|27380.8|27421|27381|27420.8|27380.8|0
1683689100000|2023-05-10 03:25:00|27420.9|27380.9|27420.9|27380.9|27420.9|27380.9|27420.8|27380.8|0
1683689400000|2023-05-10 03:30:00|27420.8|27380.8|27427|27387|27427|27387|27420.8|27380.8|0
1683689700000|2023-05-10 03:35:00|27420.9|27380.9|27426.9|27386.9|27427|27387|27420.8|27380.8|0
1683690000000|2023-05-10 03:40:00|27420.8|27380.8|27427.1|27387.1|27427.1|27387.1|27420.8|27380.8|0
1683690300000|2023-05-10 03:45:00|27427|27387|27423.9|27383.9|27427|27387|27420.8|27380.8|0
1683690600000|2023-05-10 03:50:00|27427|27387|27420.7|27380.7|27427|27387|27420.7|27380.7|0
1683691200000|2023-05-10 04:00:00|27420.6|27380.6|27420.7|27380.7|27420.7|27380.7|27420.6|27380.6|0
1683691500000|2023-05-10 04:05:00|27420.6|27380.6|27420.6|27380.6|27420.7|27380.7|27414.5|27374.5|0
1683691800000|2023-05-10 04:10:00|27420.7|27380.7|27420.6|27380.6|27420.7|27380.7|27420.6|27380.6|0
1683692100000|2023-05-10 04:15:00|27420.5|27380.5|27420.5|27380.5|27420.6|27380.6|27414.3|27374.3|0
1683692400000|2023-05-10 04:20:00|27420.6|27380.6|27420.6|27380.6|27420.6|27380.6|27420.5|27380.5|0
1683692700000|2023-05-10 04:25:00|27420.7|27380.7|27420.8|27380.8|27426.9|27386.9|27420.7|27380.7|0
1683693000000|2023-05-10 04:30:00|27420.7|27380.7|27420.7|27380.7|27426.9|27386.9|27420.6|27380.6|0
1683693300000|2023-05-10 04:35:00|27423.7|27383.7|27420.8|27380.8|27423.8|27383.8|27420.7|27380.7|0
1683693600000|2023-05-10 04:40:00|27420.7|27380.7|27420.7|27380.7|27426.8|27386.8|27420.7|27380.7|0
1683693900000|2023-05-10 04:45:00|27420.8|27380.8|27426.9|27386.9|27426.9|27386.9|27420.7|27380.7|0
1683694200000|2023-05-10 04:50:00|27420.8|27380.8|27426.9|27386.9|27426.9|27386.9|27420.8|27380.8|0
1683694500000|2023-05-10 04:55:00|27427|27387|27427|27387|27430.2|27390.2|27427|27387|0
1683694800000|2023-05-10 05:00:00|27426.9|27386.9|27420.9|27380.9|27433.2|27393.2|27420.8|27380.8|0
1683695100000|2023-05-10 05:05:00|27420.8|27380.8|27414.6|27374.6|27420.9|27380.9|27414.6|27374.6|0
1683695400000|2023-05-10 05:10:00|27414.5|27374.5|27417.7|27377.7|27420.8|27380.8|27414.5|27374.5|0
1683695700000|2023-05-10 05:15:00|27420.7|27380.7|27414.7|27374.7|27420.8|27380.8|27414.5|27374.5|0
1683696000000|2023-05-10 05:20:00|27414.6|27374.6|27414.6|27374.6|27420.8|27380.8|27414.6|27374.6|0
1683696300000|2023-05-10 05:25:00|27414.5|27374.5|27408.3|27368.3|27414.5|27374.5|27408.3|27368.3|0
1683696600000|2023-05-10 05:30:00|27408.4|27368.4|27414.3|27374.3|27414.4|27374.4|27408.2|27368.2|0
1683696900000|2023-05-10 05:35:00|27408.2|27368.2|27408.2|27368.2|27414.3|27374.3|27408.1|27368.1|0
1683697200000|2023-05-10 05:40:00|27408.1|27368.1|27395.6|27355.6|27408.2|27368.2|27395.4|27355.4|0
1683697500000|2023-05-10 05:45:00|27395.5|27355.5|27395.6|27355.6|27395.7|27355.7|27395.5|27355.5|0
1683697800000|2023-05-10 05:50:00|27395.7|27355.7|27401.9|27361.9|27401.9|27361.9|27395.6|27355.6|0
1683698100000|2023-05-10 05:55:00|27402|27362|27401.9|27361.9|27402.1|27362.1|27401.9|27361.9|0
1683698400000|2023-05-10 06:00:00|27402|27362|27426.6|27411.6|27426.6|27411.6|27392|27352|47
1683698700000|2023-05-10 06:05:00|27429.1|27414.1|27411.6|27396.6|27429.1|27414.1|27401.6|27386.6|59
1683699000000|2023-05-10 06:10:00|27414.1|27399.1|27424.1|27409.1|27426.6|27411.6|27414.1|27399.1|33
1683699300000|2023-05-10 06:15:00|27426.6|27411.6|27431.6|27416.6|27431.6|27416.6|27426.6|27411.6|25
1683699600000|2023-05-10 06:20:00|27439.1|27424.1|27441.6|27426.6|27449.1|27434.1|27436.6|27421.6|51
1683699900000|2023-05-10 06:25:00|27444.1|27429.1|27444.1|27429.1|27446.6|27431.6|27436.6|27421.6|23
1683700200000|2023-05-10 06:30:00|27446.6|27431.6|27441.6|27426.6|27446.6|27431.6|27441.6|27426.6|7
1683700500000|2023-05-10 06:35:00|27439.1|27424.1|27436.6|27421.6|27441.6|27426.6|27431.6|27416.6|9
1683700800000|2023-05-10 06:40:00|27434.1|27419.1|27426.6|27411.6|27436.6|27421.6|27426.6|27411.6|25
1683701100000|2023-05-10 06:45:00|27424.1|27409.1|27416.6|27401.6|27426.6|27411.6|27416.6|27401.6|22
1683701400000|2023-05-10 06:50:00|27411.6|27396.6|27416.6|27401.6|27419.1|27404.1|27411.6|27396.6|33
1683701700000|2023-05-10 06:55:00|27419.1|27404.1|27411.6|27396.6|27421.6|27406.6|27406.6|27391.6|66
1683702000000|2023-05-10 07:00:00|27414.1|27399.1|27446.6|27431.6|27486.6|27471.6|27411.6|27396.6|779
1683702300000|2023-05-10 07:05:00|27441.6|27426.6|27436.6|27421.6|27456.6|27441.6|27416.6|27401.6|400
1683702600000|2023-05-10 07:10:00|27439.1|27424.1|27426.6|27411.6|27446.6|27431.6|27376.6|27361.6|283
1683702900000|2023-05-10 07:15:00|27431.6|27416.6|27411.6|27396.6|27441.6|27426.6|27396.6|27381.6|234
1683703200000|2023-05-10 07:20:00|27409.1|27394.1|27386.6|27371.6|27416.6|27401.6|27376.6|27361.6|230
1683703500000|2023-05-10 07:25:00|27384.1|27369.1|27421.6|27406.6|27421.6|27406.6|27376.6|27361.6|127
1683703800000|2023-05-10 07:30:00|27416.6|27401.6|27406.6|27391.6|27436.6|27421.6|27389.1|27374.1|214
1683704100000|2023-05-10 07:35:00|27409.1|27394.1|27379.1|27364.1|27411.6|27396.6|27361.6|27346.6|147
1683704400000|2023-05-10 07:40:00|27378.5|27363.5|27391|27376|27396|27381|27373.5|27358.5|113
1683704700000|2023-05-10 07:45:00|27386|27371|27386|27371|27401|27386|27371|27356|146
1683705000000|2023-05-10 07:50:00|27383.5|27368.5|27386|27371|27396|27381|27371|27356|187
1683705300000|2023-05-10 07:55:00|27388.5|27373.5|27331|27316|27391|27376|27326|27311|107
1683705600000|2023-05-10 08:00:00|27328.5|27313.5|27313.5|27298.5|27341|27326|27303.5|27288.5|214
1683705900000|2023-05-10 08:05:00|27316|27301|27316|27301|27326|27311|27291|27276|173
1683706200000|2023-05-10 08:10:00|27311|27296|27316|27301|27323.5|27308.5|27293.5|27278.5|100
1683706500000|2023-05-10 08:15:00|27313.5|27298.5|27308.5|27293.5|27336|27321|27306|27291|97
1683706800000|2023-05-10 08:20:00|27306|27291|27301|27286|27321|27306|27293.5|27278.5|120
1683707100000|2023-05-10 08:25:00|27298.5|27283.5|27336|27321|27336|27321|27296|27281|71
1683707400000|2023-05-10 08:30:00|27333.5|27318.5|27346|27331|27346|27331|27331|27316|80
1683707700000|2023-05-10 08:35:00|27343.5|27328.5|27346|27331|27361|27346|27328.5|27313.5|108
1683708000000|2023-05-10 08:40:00|27343.5|27328.5|27346|27331|27358.5|27343.5|27338.5|27323.5|55
1683708300000|2023-05-10 08:45:00|27343.5|27328.5|27346|27331|27358.5|27343.5|27333.5|27318.5|67
1683708600000|2023-05-10 08:50:00|27343.5|27328.5|27341|27326|27348.5|27333.5|27331|27316|65
1683708900000|2023-05-10 08:55:00|27336|27321|27331|27316|27341|27326|27328.5|27313.5|69
1683709200000|2023-05-10 09:00:00|27326|27311|27341|27326|27341|27326|27323.5|27308.5|46
1683709500000|2023-05-10 09:05:00|27338.5|27323.5|27306|27291|27338.5|27323.5|27303.5|27288.5|92
1683709800000|2023-05-10 09:10:00|27311|27296|27316|27301|27316|27301|27306|27291|65
1683710100000|2023-05-10 09:15:00|27321|27306|27316|27301|27331|27316|27311|27296|40
1683710400000|2023-05-10 09:20:00|27313.5|27298.5|27326|27311|27326|27311|27303.5|27288.5|60
1683710700000|2023-05-10 09:25:00|27323.5|27308.5|27326|27311|27346|27331|27321|27306|47
1683711000000|2023-05-10 09:30:00|27331|27316|27336|27321|27336|27321|27326|27311|27
1683711300000|2023-05-10 09:35:00|27338.5|27323.5|27326|27311|27346|27331|27326|27311|39
1683711600000|2023-05-10 09:40:00|27323.5|27308.5|27281|27266|27326|27311|27281|27266|252
1683711900000|2023-05-10 09:45:00|27276|27261|27301|27286|27306|27291|27266|27251|227
1683712200000|2023-05-10 09:50:00|27296|27281|27306|27291|27311|27296|27291|27276|131
1683712500000|2023-05-10 09:55:00|27301|27286|27306|27291|27311|27296|27291|27276|46
1683712800000|2023-05-10 10:00:00|27296|27281|27286|27271|27301|27286|27283.5|27268.5|57
1683713100000|2023-05-10 10:05:00|27288.5|27273.5|27286|27271|27301|27286|27271|27256|55
1683713400000|2023-05-10 10:10:00|27288.5|27273.5|27278.5|27263.5|27296|27281|27276|27261|44
1683713700000|2023-05-10 10:15:00|27276|27261|27286|27271|27301|27286|27273.5|27258.5|164
1683714000000|2023-05-10 10:20:00|27288.5|27273.5|27301|27286|27306|27291|27286|27271|51
1683714300000|2023-05-10 10:25:00|27303.5|27288.5|27301|27286|27311|27296|27296|27281|28
1683714600000|2023-05-10 10:30:00|27296|27281|27311|27296|27316|27301|27296|27281|86
1683714900000|2023-05-10 10:35:00|27308.5|27293.5|27316|27301|27321|27306|27308.5|27293.5|75
1683715200000|2023-05-10 10:40:00|27311|27296|27311|27296|27318.5|27303.5|27311|27296|16
1683715500000|2023-05-10 10:45:00|27313.5|27298.5|27311|27296|27316|27301|27311|27296|23
1683715800000|2023-05-10 10:50:00|27306|27291|27311|27296|27316|27301|27306|27291|23
1683716100000|2023-05-10 10:55:00|27308.5|27293.5|27321|27306|27321|27306|27308.5|27293.5|26
1683716400000|2023-05-10 11:00:00|27318.5|27303.5|27321|27306|27326|27311|27311|27296|53
1683716700000|2023-05-10 11:05:00|27318.5|27303.5|27306|27291|27321|27306|27301|27286|23
1683717000000|2023-05-10 11:10:00|27308.5|27293.5|27316|27301|27321|27306|27306|27291|46
1683717300000|2023-05-10 11:15:00|27318.5|27303.5|27316|27301|27326|27311|27316|27301|77
1683717600000|2023-05-10 11:20:00|27321|27306|27311|27296|27321|27306|27306|27291|65
1683717900000|2023-05-10 11:25:00|27308.5|27293.5|27316|27301|27316|27301|27306|27291|26
1683718200000|2023-05-10 11:30:00|27313.5|27298.5|27308.5|27293.5|27316|27301|27306|27291|21
1683718500000|2023-05-10 11:35:00|27306|27291|27303.5|27288.5|27311|27296|27298.5|27283.5|36
1683718800000|2023-05-10 11:40:00|27302.2|27287.2|27294.7|27279.7|27309.7|27294.7|27294.7|27279.7|31
1683719100000|2023-05-10 11:45:00|27299.7|27284.7|27294.7|27279.7|27304.7|27289.7|27294.7|27279.7|116
1683719400000|2023-05-10 11:50:00|27289.7|27274.7|27294.7|27279.7|27294.7|27279.7|27289.7|27274.7|107
1683719700000|2023-05-10 11:55:00|27292.2|27277.2|27279.7|27264.7|27294.7|27279.7|27279.7|27264.7|68
1683720000000|2023-05-10 12:00:00|27277.2|27262.2|27294.7|27279.7|27294.7|27279.7|27269.7|27254.7|62
1683720300000|2023-05-10 12:05:00|27292.2|27277.2|27299.7|27284.7|27299.7|27284.7|27289.7|27274.7|45
1683720600000|2023-05-10 12:10:00|27297.2|27282.2|27299.7|27284.7|27304.7|27289.7|27294.7|27279.7|65
1683720900000|2023-05-10 12:15:00|27297.2|27282.2|27314.7|27299.7|27314.7|27299.7|27294.7|27279.7|44
1683721200000|2023-05-10 12:20:00|27319.7|27304.7|27304.7|27289.7|27319.7|27304.7|27304.7|27289.7|38
1683721500000|2023-05-10 12:25:00|27307.2|27292.2|27297.2|27282.2|27319.7|27304.7|27294.7|27279.7|50
1683721800000|2023-05-10 12:30:00|27299.7|27284.7|27369.7|27354.7|27414.7|27399.7|27299.7|27284.7|600
1683722100000|2023-05-10 12:35:00|27367.2|27352.2|27344.7|27329.7|27379.7|27364.7|27339.7|27324.7|184
1683722400000|2023-05-10 12:40:00|27347.2|27332.2|27399.7|27384.7|27399.7|27384.7|27334.7|27319.7|223
1683722700000|2023-05-10 12:45:00|27394.7|27379.7|27424.7|27409.7|27424.7|27409.7|27389.7|27374.7|252
1683723000000|2023-05-10 12:50:00|27422.2|27407.2|27389.7|27374.7|27434.7|27419.7|27389.7|27374.7|287
1683723300000|2023-05-10 12:55:00|27394.7|27379.7|27409.7|27394.7|27419.7|27404.7|27394.7|27379.7|154
1683723600000|2023-05-10 13:00:00|27412.2|27397.2|27402.2|27387.2|27414.7|27399.7|27389.7|27374.7|138
1683723900000|2023-05-10 13:05:00|27399.7|27384.7|27424.7|27409.7|27432.2|27417.2|27399.7|27384.7|147
1683724200000|2023-05-10 13:10:00|27429.7|27414.7|27469.7|27454.7|27479.7|27464.7|27419.7|27404.7|218
1683724500000|2023-05-10 13:15:00|27474.7|27459.7|27449.7|27434.7|27474.7|27459.7|27444.7|27429.7|265
1683724800000|2023-05-10 13:20:00|27454.7|27439.7|27419.7|27404.7|27464.7|27449.7|27419.7|27404.7|167
1683725100000|2023-05-10 13:25:00|27417.2|27402.2|27404.7|27389.7|27434.7|27419.7|27404.7|27389.7|149
1683725400000|2023-05-10 13:30:00|27409.7|27394.7|27367.2|27352.2|27412.2|27397.2|27359.7|27344.7|252
1683725700000|2023-05-10 13:35:00|27369.7|27354.7|27309.7|27294.7|27374.7|27359.7|27309.7|27294.7|240
1683726000000|2023-05-10 13:40:00|27312.2|27297.2|27259.7|27244.7|27314.7|27299.7|27239.7|27224.7|419
1683726300000|2023-05-10 13:45:00|27254.7|27239.7|27204.7|27189.7|27259.7|27244.7|27189.7|27174.7|359
1683726600000|2023-05-10 13:50:00|27209.7|27194.7|27179.7|27164.7|27214.7|27199.7|27174.7|27159.7|352
1683726900000|2023-05-10 13:55:00|27182.2|27167.2|27249.7|27234.7|27249.7|27234.7|27179.7|27164.7|233
1683727200000|2023-05-10 14:00:00|27254.7|27239.7|27289.7|27274.7|27299.7|27284.7|27249.7|27234.7|298
1683727500000|2023-05-10 14:05:00|27292.2|27277.2|27299.7|27284.7|27314.7|27299.7|27274.7|27259.7|226
1683727800000|2023-05-10 14:10:00|27301.3|27286.3|27313.8|27298.8|27331.3|27316.3|27296.3|27281.3|180
1683728100000|2023-05-10 14:15:00|27311.3|27296.3|27276.3|27261.3|27321.3|27306.3|27266.3|27251.3|300
1683728400000|2023-05-10 14:20:00|27278.8|27263.8|27296.3|27281.3|27306.3|27291.3|27271.3|27256.3|206
1683728700000|2023-05-10 14:25:00|27301.3|27286.3|27286.3|27271.3|27316.3|27301.3|27286.3|27271.3|146
1683729000000|2023-05-10 14:30:00|27291.3|27276.3|27293.8|27278.8|27318.8|27303.8|27291.3|27276.3|149
1683729300000|2023-05-10 14:35:00|27291.3|27276.3|27266.3|27251.3|27306.3|27291.3|27256.3|27241.3|244
1683729600000|2023-05-10 14:40:00|27268.8|27253.8|27241.3|27226.3|27281.3|27266.3|27236.3|27221.3|165
1683729900000|2023-05-10 14:45:00|27236.3|27221.3|27236.3|27221.3|27253.8|27238.8|27206.3|27191.3|174
1683730200000|2023-05-10 14:50:00|27233.8|27218.8|27241.3|27226.3|27248.8|27233.8|27221.3|27206.3|220
1683730500000|2023-05-10 14:55:00|27236.3|27221.3|27236.3|27221.3|27241.3|27226.3|27221.3|27206.3|151
1683730800000|2023-05-10 15:00:00|27241.3|27226.3|27241.3|27226.3|27248.8|27233.8|27228.8|27213.8|126
1683731100000|2023-05-10 15:05:00|27246.3|27231.3|27261.3|27246.3|27261.3|27246.3|27241.3|27226.3|175
1683731400000|2023-05-10 15:10:00|27256.3|27241.3|27236.3|27221.3|27258.8|27243.8|27233.8|27218.8|177
1683731700000|2023-05-10 15:15:00|27241.3|27226.3|27271.3|27256.3|27276.3|27261.3|27236.3|27221.3|185
1683732000000|2023-05-10 15:20:00|27268.8|27253.8|27261.3|27246.3|27271.3|27256.3|27261.3|27246.3|151
1683732300000|2023-05-10 15:25:00|27266.3|27251.3|27273.8|27258.8|27276.3|27261.3|27258.8|27243.8|281
1683732600000|2023-05-10 15:30:00|27276.3|27261.3|27278.8|27263.8|27291.3|27276.3|27271.3|27256.3|376
1683732900000|2023-05-10 15:35:00|27276.3|27261.3|27276.3|27261.3|27281.3|27266.3|27266.3|27251.3|173
1683733200000|2023-05-10 15:40:00|27271.3|27256.3|27276.3|27261.3|27291.3|27276.3|27268.8|27253.8|55
1683733500000|2023-05-10 15:45:00|27273.8|27258.8|27273.8|27258.8|27276.3|27261.3|27268.8|27253.8|23
1683733800000|2023-05-10 15:50:00|27278.8|27253.8|27263.8|27243.8|27283.8|27263.8|27263.8|27243.8|107
1683734100000|2023-05-10 15:55:00|27268.8|27248.8|27263.8|27238.8|27268.8|27248.8|27253.8|27233.8|44
1683734400000|2023-05-10 16:00:00|27258.8|27233.8|27253.8|27228.8|27258.8|27238.8|27238.8|27218.8|25
1683734700000|2023-05-10 16:05:00|27248.8|27223.8|27248.8|27228.8|27253.8|27233.8|27238.8|27218.8|23
1683735000000|2023-05-10 16:10:00|27243.8|27223.8|27248.8|27223.8|27253.8|27233.8|27243.8|27218.8|17
1683735300000|2023-05-10 16:15:00|27243.8|27228.8|27258.8|27238.8|27258.8|27238.8|27243.8|27223.8|9
1683735600000|2023-05-10 16:20:00|27253.8|27233.8|27258.8|27233.8|27258.8|27238.8|27248.8|27228.8|1
1683735900000|2023-05-10 16:25:00|27253.8|27238.8|27248.8|27228.8|27258.8|27238.8|27248.8|27228.8|14
1683736200000|2023-05-10 16:30:00|27253.8|27233.8|27238.8|27218.8|27253.8|27233.8|27233.8|27213.8|17
1683736500000|2023-05-10 16:35:00|27233.8|27213.8|27233.8|27213.8|27238.8|27218.8|27223.8|27203.8|48
1683736800000|2023-05-10 16:40:00|27238.8|27208.8|27228.8|27203.8|27238.8|27218.8|27223.8|27203.8|6
1683737100000|2023-05-10 16:45:00|27223.8|27208.8|27218.8|27198.8|27228.8|27208.8|27218.8|27193.8|18
1683737400000|2023-05-10 16:50:00|27223.8|27203.8|27218.8|27193.8|27228.8|27208.8|27213.8|27193.8|28
1683737700000|2023-05-10 16:55:00|27213.8|27198.8|27208.8|27188.8|27218.8|27198.8|27203.8|27183.8|17
1683738000000|2023-05-10 17:00:00|27203.8|27183.8|27198.8|27178.8|27208.8|27188.8|27198.8|27173.8|35
1683738300000|2023-05-10 17:05:00|27193.8|27173.8|27188.8|27168.8|27208.8|27183.8|27188.8|27168.8|28
1683738600000|2023-05-10 17:10:00|27193.8|27173.8|27188.8|27168.8|27193.8|27173.8|27178.8|27158.8|37
1683738900000|2023-05-10 17:15:00|27183.8|27163.8|27178.8|27153.8|27188.8|27168.8|27173.8|27148.8|21
1683739200000|2023-05-10 17:20:00|27173.8|27158.8|27143.8|27123.8|27178.8|27158.8|27143.8|27123.8|64
1683739500000|2023-05-10 17:25:00|27138.8|27118.8|27133.8|27113.8|27138.8|27123.8|27123.8|27098.8|65
1683739800000|2023-05-10 17:30:00|27128.8|27108.8|27148.8|27128.8|27168.8|27148.8|27128.8|27108.8|210
1683740100000|2023-05-10 17:35:00|27153.8|27133.8|27118.8|27098.8|27158.8|27138.8|27118.8|27098.8|40
1683740400000|2023-05-10 17:40:00|27123.8|27103.8|27143.8|27123.8|27143.8|27123.8|27123.8|27098.8|30
1683740700000|2023-05-10 17:45:00|27138.8|27118.8|27168.8|27148.8|27168.8|27148.8|27138.8|27113.8|19
1683741000000|2023-05-10 17:50:00|27163.8|27143.8|27173.8|27153.8|27178.8|27158.8|27158.8|27133.8|24
1683741300000|2023-05-10 17:55:00|27178.8|27158.8|27178.8|27158.8|27188.8|27168.8|27178.8|27153.8|22
1683741600000|2023-05-10 18:00:00|27183.8|27163.8|27203.8|27183.8|27203.8|27183.8|27183.8|27163.8|23
1683741900000|2023-05-10 18:05:00|27198.8|27178.8|27208.8|27188.8|27208.8|27188.8|27198.8|27178.8|18
1683742200000|2023-05-10 18:10:00|27213.8|27193.8|27208.8|27188.8|27223.8|27203.8|27208.8|27188.8|21
1683742500000|2023-05-10 18:15:00|27213.8|27193.8|27223.8|27203.8|27228.8|27203.8|27208.8|27188.8|52
1683742800000|2023-05-10 18:20:00|27218.8|27198.8|27223.8|27203.8|27228.8|27208.8|27218.8|27198.8|80
1683743100000|2023-05-10 18:25:00|27228.8|27208.8|27221.3|27206.3|27238.8|27218.8|27221.3|27203.8|23
1683743400000|2023-05-10 18:30:00|27223.8|27208.8|27231.3|27216.3|27231.3|27216.3|27221.3|27206.3|21
1683743700000|2023-05-10 18:35:00|27228.8|27213.8|27238.8|27223.8|27241.3|27226.3|27226.3|27211.3|41
1683744000000|2023-05-10 18:40:00|27236.3|27221.3|27261.3|27246.3|27266.3|27251.3|27236.3|27221.3|23
1683744300000|2023-05-10 18:45:00|27263.8|27248.8|27246.3|27231.3|27271.3|27256.3|27243.8|27228.8|23
1683744600000|2023-05-10 18:50:00|27243.8|27228.8|27248.8|27233.8|27251.3|27236.3|27241.3|27226.3|9
1683744900000|2023-05-10 18:55:00|27246.3|27231.3|27251.3|27236.3|27253.8|27238.8|27243.8|27228.8|5
1683745200000|2023-05-10 19:00:00|27248.8|27233.8|27253.8|27238.8|27256.3|27241.3|27246.3|27231.3|7
1683745500000|2023-05-10 19:05:00|27256.3|27241.3|27256.3|27241.3|27261.3|27246.3|27246.3|27231.3|20
1683745800000|2023-05-10 19:10:00|27261.3|27246.3|27251.3|27236.3|27261.3|27246.3|27248.8|27233.8|40
1683746100000|2023-05-10 19:15:00|27248.8|27233.8|27271.3|27256.3|27271.3|27256.3|27246.3|27231.3|69
1683746400000|2023-05-10 19:20:00|27276.3|27261.3|27283.8|27268.8|27291.3|27276.3|27276.3|27261.3|37
1683746700000|2023-05-10 19:25:00|27286.3|27271.3|27288.8|27273.8|27303.8|27288.8|27286.3|27271.3|52
1683747000000|2023-05-10 19:30:00|27291.3|27276.3|27298.8|27283.8|27306.3|27291.3|27286.3|27271.3|41
1683747300000|2023-05-10 19:35:00|27296.3|27281.3|27293.8|27278.8|27301.3|27286.3|27286.3|27271.3|82
1683747600000|2023-05-10 19:40:00|27296.3|27281.3|27288.8|27273.8|27296.3|27281.3|27286.3|27271.3|17
1683747900000|2023-05-10 19:45:00|27286.3|27271.3|27288.8|27273.8|27296.3|27281.3|27283.8|27268.8|29
1683748200000|2023-05-10 19:50:00|27281.3|27266.3|27271.3|27256.3|27281.3|27266.3|27261.3|27246.3|54
1683748500000|2023-05-10 19:55:00|27273.8|27258.8|27246.3|27231.3|27273.8|27258.8|27246.3|27231.3|20
1683748800000|2023-05-10 20:00:00|27278.6|27238.6|27298.3|27258.3|27303.4|27263.4|27273.8|27233.8|0
1683749100000|2023-05-10 20:05:00|27298.4|27258.4|27298.3|27258.3|27303.4|27263.4|27293.3|27253.3|0
1683749400000|2023-05-10 20:10:00|27296.5|27256.5|27292|27252|27298.3|27258.3|27290.1|27250.1|0
1683749700000|2023-05-10 20:15:00|27292.1|27252.1|27288.9|27248.9|27296.5|27256.5|27288.9|27248.9|0
1683750000000|2023-05-10 20:20:00|27289.5|27249.5|27278.8|27238.8|27290.1|27250.1|27278.8|27238.8|0
1683750300000|2023-05-10 20:25:00|27278.9|27238.9|27285.1|27245.1|27287|27247|27278.8|27238.8|0
1683750600000|2023-05-10 20:30:00|27285.8|27245.8|27284.5|27244.5|27290.8|27250.8|27284.5|27244.5|0
1683750900000|2023-05-10 20:35:00|27284.6|27244.6|27282.7|27242.7|27285.8|27245.8|27281.4|27241.4|0
1683751200000|2023-05-10 20:40:00|27282.6|27242.6|27280.1|27240.1|27282.6|27242.6|27279.5|27239.5|0
1683751500000|2023-05-10 20:45:00|27280.2|27240.2|27281.4|27241.4|27282.7|27242.7|27279.5|27239.5|0
1683751800000|2023-05-10 20:50:00|27281.3|27241.3|27284.5|27244.5|27285.8|27245.8|27279.5|27239.5|0
1683752100000|2023-05-10 20:55:00|27282.7|27242.7|27278.9|27238.9|27285.8|27245.8|27277|27237|0
1683752400000|2023-05-10 21:00:00|27279.5|27239.5|27277.6|27237.6|27280.1|27240.1|27277.6|27237.6|0
1683752700000|2023-05-10 21:05:00|27278.2|27238.2|27278.2|27238.2|27278.2|27238.2|27277.6|27237.6|0
1683753000000|2023-05-10 21:10:00|27278.3|27238.3|27280.8|27240.8|27280.8|27240.8|27278.3|27238.3|0
1683753300000|2023-05-10 21:15:00|27280.7|27240.7|27280.1|27240.1|27280.7|27240.7|27278.2|27238.2|0
1683753600000|2023-05-10 21:20:00|27280.8|27240.8|27277.6|27237.6|27280.8|27240.8|27277.6|27237.6|0
1683754200000|2023-05-10 21:30:00|27277|27237|27277|27237|27277|27237|27275.7|27235.7|0
1683754500000|2023-05-10 21:35:00|27276.8|27236.8|27269.4|27229.4|27276.8|27236.8|27269.4|27229.4|0
1683754800000|2023-05-10 21:40:00|27269.5|27229.5|27270.7|27230.7|27271.9|27231.9|27266.9|27226.9|0
1683755100000|2023-05-10 21:45:00|27271.3|27231.3|27271.9|27231.9|27272.6|27232.6|27270.7|27230.7|0
1683755400000|2023-05-10 21:50:00|27272|27232|27267.5|27227.5|27272.6|27232.6|27267.5|27227.5|0
1683755700000|2023-05-10 21:55:00|27268.2|27228.2|27272.6|27232.6|27273.8|27233.8|27267.5|27227.5|0
1683756000000|2023-05-10 22:00:00|27273.2|27233.2|27279.5|27239.5|27279.5|27239.5|27273.2|27233.2|0
1683756300000|2023-05-10 22:05:00|27279.4|27239.4|27282.7|27242.7|27284.5|27244.5|27277.6|27237.6|0
1683756600000|2023-05-10 22:10:00|27283.3|27243.3|27284.5|27244.5|27284.5|27244.5|27282.7|27242.7|0
1683756900000|2023-05-10 22:15:00|27284.6|27244.6|27282.7|27242.7|27285.8|27245.8|27282.7|27242.7|0
1683757200000|2023-05-10 22:20:00|27284.5|27244.5|27294|27254|27294|27254|27284.5|27244.5|0
1683757500000|2023-05-10 22:25:00|27293.9|27253.9|27294|27254|27295.9|27255.9|27290.8|27250.8|0
1683757800000|2023-05-10 22:30:00|27293.9|27253.9|27289.6|27249.6|27293.9|27253.9|27287.7|27247.7|0
1683758100000|2023-05-10 22:35:00|27290.8|27250.8|27290.8|27250.8|27292.7|27252.7|27289.6|27249.6|0
1683758400000|2023-05-10 22:40:00|27290.9|27250.9|27292.7|27252.7|27294|27254|27290.8|27250.8|0
1683758700000|2023-05-10 22:45:00|27292.8|27252.8|27290.8|27250.8|27293.4|27253.4|27289.6|27249.6|0
1683759000000|2023-05-10 22:50:00|27290.2|27250.2|27290.8|27250.8|27292.7|27252.7|27289.6|27249.6|0
1683759300000|2023-05-10 22:55:00|27290.9|27250.9|27292.7|27252.7|27294|27254|27290.9|27250.9|0
1683759600000|2023-05-10 23:00:00|27292.8|27252.8|27289.6|27249.6|27294|27254|27289.6|27249.6|0
1683759900000|2023-05-10 23:05:00|27290.8|27250.8|27289.6|27249.6|27292.7|27252.7|27287.7|27247.7|0
1683760200000|2023-05-10 23:10:00|27290.8|27250.8|27289.6|27249.6|27290.8|27250.8|27287.7|27247.7|0
1683760500000|2023-05-10 23:15:00|27290.8|27250.8|27287.7|27247.7|27290.8|27250.8|27285.8|27245.8|0
1683760800000|2023-05-10 23:20:00|27289.6|27249.6|27297.2|27257.2|27297.2|27257.2|27288.3|27248.3|0
1683761100000|2023-05-10 23:25:00|27297.1|27257.1|27294|27254|27297.2|27257.2|27292.7|27252.7|0
1683761400000|2023-05-10 23:30:00|27294.1|27254.1|27295.9|27255.9|27295.9|27255.9|27293.4|27253.4|0
1683761700000|2023-05-10 23:35:00|27295.8|27255.8|27295.9|27255.9|27295.9|27255.9|27290.8|27250.8|0
1683762000000|2023-05-10 23:40:00|27296.5|27256.5|27309.7|27269.7|27310.4|27270.4|27295.9|27255.9|0
1683762300000|2023-05-10 23:45:00|27309.1|27269.1|27307.2|27267.2|27310.4|27270.4|27305.3|27265.3|0
1683762600000|2023-05-10 23:50:00|27305.3|27265.3|27313.6|27273.6|27320.5|27280.5|27305.3|27265.3|0
1683762900000|2023-05-10 23:55:00|27313.7|27273.7|27309.2|27269.2|27315.5|27275.5|27307.3|27267.3|0
1683763200000|2023-05-11 00:00:00|27309.3|27269.3|27323.7|27283.7|27336.3|27296.3|27309.3|27269.3|0
1683763500000|2023-05-11 00:05:00|27323.8|27283.8|27335|27295|27335|27295|27323.8|27283.8|0
1683763800000|2023-05-11 00:10:00|27333.2|27293.2|27326.9|27286.9|27333.2|27293.2|27325|27285|0
1683764100000|2023-05-11 00:15:00|27328.7|27288.7|27305.3|27265.3|27328.7|27288.7|27305.3|27265.3|0
1683764400000|2023-05-11 00:20:00|27305.1|27265.1|27311.5|27271.5|27311.6|27271.6|27299|27259|0
1683764700000|2023-05-11 00:25:00|27305.4|27265.4|27305.3|27265.3|27311.6|27271.6|27305.2|27265.2|0
1683765000000|2023-05-11 00:30:00|27311.4|27271.4|27311.4|27271.4|27311.4|27271.4|27298.9|27258.9|0
1683765300000|2023-05-11 00:35:00|27311.5|27271.5|27311.6|27271.6|27311.7|27271.7|27311.5|27271.5|0
1683765600000|2023-05-11 00:40:00|27311.5|27271.5|27311.5|27271.5|27311.5|27271.5|27305.3|27265.3|0
1683765900000|2023-05-11 00:45:00|27311.6|27271.6|27324|27284|27324|27284|27311.5|27271.5|0
1683766200000|2023-05-11 00:50:00|27317.9|27277.9|27336.6|27296.6|27336.7|27296.7|27317.8|27277.8|0
1683766500000|2023-05-11 00:55:00|27336.5|27296.5|27330.3|27290.3|27336.5|27296.5|27324.1|27284.1|0
1683766800000|2023-05-11 01:00:00|27330.2|27290.2|27324|27284|27330.3|27290.3|27323.9|27283.9|0
1683767100000|2023-05-11 01:05:00|27324.1|27284.1|27324|27284|27324.2|27284.2|27324|27284|0
1683767400000|2023-05-11 01:10:00|27324.1|27284.1|27330.4|27290.4|27330.5|27290.5|27324.1|27284.1|0
1683767700000|2023-05-11 01:15:00|27330.5|27290.5|27336.7|27296.7|27343|27303|27330.4|27290.4|0
1683768000000|2023-05-11 01:20:00|27336.6|27296.6|27330.4|27290.4|27336.6|27296.6|27330.3|27290.3|0
1683768300000|2023-05-11 01:25:00|27330.3|27290.3|27324.2|27284.2|27330.4|27290.4|27324.1|27284.1|0
1683768600000|2023-05-11 01:30:00|27330.3|27290.3|27320.9|27280.9|27330.3|27290.3|27317.8|27277.8|0
1683768900000|2023-05-11 01:35:00|27317.9|27277.9|27317.8|27277.8|27317.9|27277.9|27311.6|27271.6|0
1683769200000|2023-05-11 01:40:00|27314.8|27274.8|27311.7|27271.7|27317.9|27277.9|27311.6|27271.6|0
1683769500000|2023-05-11 01:45:00|27317.8|27277.8|27311.6|27271.6|27318|27278|27311.5|27271.5|0
1683769800000|2023-05-11 01:50:00|27311.5|27271.5|27311.5|27271.5|27311.7|27271.7|27305.4|27265.4|0
1683770100000|2023-05-11 01:55:00|27311.6|27271.6|27305.4|27265.4|27317.9|27277.9|27305.4|27265.4|0
1683770400000|2023-05-11 02:00:00|27308.5|27268.5|27311.6|27271.6|27311.6|27271.6|27305.4|27265.4|0
1683770700000|2023-05-11 02:05:00|27311.5|27271.5|27305.5|27265.5|27311.7|27271.7|27305.4|27265.4|0
1683771000000|2023-05-11 02:10:00|27305.4|27265.4|27311.9|27271.9|27311.9|27271.9|27299.2|27259.2|0
1683771300000|2023-05-11 02:15:00|27311.8|27271.8|27305.5|27265.5|27318|27278|27305.4|27265.4|0
1683771600000|2023-05-11 02:20:00|27305.4|27265.4|27311.6|27271.6|27311.7|27271.7|27305.4|27265.4|0
1683771900000|2023-05-11 02:25:00|27311.7|27271.7|27305.3|27265.3|27311.7|27271.7|27305.3|27265.3|0
1683772200000|2023-05-11 02:30:00|27308.4|27268.4|27311.6|27271.6|27317.8|27277.8|27308.4|27268.4|0
1683772500000|2023-05-11 02:35:00|27311.7|27271.7|27317.8|27277.8|27317.8|27277.8|27311.5|27271.5|0
1683772800000|2023-05-11 02:40:00|27317.7|27277.7|27317.7|27277.7|27317.7|27277.7|27311.6|27271.6|0
1683773100000|2023-05-11 02:45:00|27317.8|27277.8|27317.8|27277.8|27317.9|27277.9|27317.7|27277.7|0
1683773400000|2023-05-11 02:50:00|27317.7|27277.7|27317.8|27277.8|27317.8|27277.8|27311.6|27271.6|0
1683773700000|2023-05-11 02:55:00|27317.7|27277.7|27317.8|27277.8|27317.8|27277.8|27317.7|27277.7|0
1683774000000|2023-05-11 03:00:00|27317.9|27277.9|27324.1|27284.1|27324.2|27284.2|27317.8|27277.8|0
1683774300000|2023-05-11 03:05:00|27324|27284|27324|27284|27330.3|27290.3|27324|27284|0
1683774600000|2023-05-11 03:10:00|27323.9|27283.9|27330.3|27290.3|27330.3|27290.3|27323.9|27283.9|0
1683774900000|2023-05-11 03:15:00|27330.2|27290.2|27324.2|27284.2|27330.3|27290.3|27324|27284|0
1683775200000|2023-05-11 03:20:00|27327.2|27287.2|27330.3|27290.3|27330.3|27290.3|27324.1|27284.1|0
1683775500000|2023-05-11 03:25:00|27330.4|27290.4|27330.3|27290.3|27330.4|27290.4|27327.2|27287.2|0
1683775800000|2023-05-11 03:30:00|27330.4|27290.4|27324|27284|27330.4|27290.4|27324|27284|0
1683776100000|2023-05-11 03:35:00|27323.9|27283.9|27323.9|27283.9|27324|27284|27323.9|27283.9|0
1683776400000|2023-05-11 03:40:00|27323.8|27283.8|27330.1|27290.1|27330.1|27290.1|27323.8|27283.8|0
1683776700000|2023-05-11 03:45:00|27330.2|27290.2|27330.2|27290.2|27330.2|27290.2|27330.1|27290.1|0
1683777000000|2023-05-11 03:50:00|27330.3|27290.3|27330.2|27290.2|27330.3|27290.3|27330.2|27290.2|0
1683777300000|2023-05-11 03:55:00|27324.1|27284.1|27324|27284|27330.2|27290.2|27323.9|27283.9|0
1683777600000|2023-05-11 04:00:00|27323.9|27283.9|27324|27284|27327.1|27287.1|27323.9|27283.9|0
1683777900000|2023-05-11 04:05:00|27323.9|27283.9|27324|27284|27324|27284|27323.9|27283.9|0
1683778200000|2023-05-11 04:10:00|27323.9|27283.9|27330.2|27290.2|27330.2|27290.2|27323.9|27283.9|0
1683778500000|2023-05-11 04:15:00|27330.3|27290.3|27330.3|27290.3|27330.3|27290.3|27330.2|27290.2|0
1683778800000|2023-05-11 04:20:00|27330.2|27290.2|27330.3|27290.3|27330.4|27290.4|27330.2|27290.2|0
1683779100000|2023-05-11 04:25:00|27330.2|27290.2|27330.3|27290.3|27330.3|27290.3|27330.2|27290.2|0
1683779400000|2023-05-11 04:30:00|27330.4|27290.4|27330.5|27290.5|27330.5|27290.5|27330.3|27290.3|0
1683779700000|2023-05-11 04:35:00|27333.5|27293.5|27336.6|27296.6|27336.6|27296.6|27333.5|27293.5|0
1683780000000|2023-05-11 04:40:00|27336.5|27296.5|27336.6|27296.6|27336.6|27296.6|27336.5|27296.5|0
1683780300000|2023-05-11 04:45:00|27336.5|27296.5|27330.3|27290.3|27336.6|27296.6|27330.3|27290.3|0
1683780600000|2023-05-11 04:50:00|27330.4|27290.4|27324.2|27284.2|27330.4|27290.4|27324.2|27284.2|0
1683780900000|2023-05-11 04:55:00|27324.1|27284.1|27324.2|27284.2|27327.2|27287.2|27324.1|27284.1|0
1683781200000|2023-05-11 05:00:00|27327.2|27287.2|27324|27284|27330.3|27290.3|27324|27284|0
1683781500000|2023-05-11 05:05:00|27324.1|27284.1|27317.9|27277.9|27327.2|27287.2|27317.9|27277.9|0
1683781800000|2023-05-11 05:10:00|27317.8|27277.8|27317.8|27277.8|27317.9|27277.9|27311.5|27271.5|0
1683782100000|2023-05-11 05:15:00|27323.9|27283.9|27330.2|27290.2|27330.2|27290.2|27323.9|27283.9|0
1683782400000|2023-05-11 05:20:00|27330.3|27290.3|27330.2|27290.2|27330.3|27290.3|27324|27284|0
1683782700000|2023-05-11 05:25:00|27330.1|27290.1|27330.3|27290.3|27330.3|27290.3|27324.1|27284.1|0
1683783000000|2023-05-11 05:30:00|27336.4|27296.4|27336.4|27296.4|27336.4|27296.4|27333.3|27293.3|0
1683783300000|2023-05-11 05:35:00|27336.3|27296.3|27348.9|27308.9|27348.9|27308.9|27330.2|27290.2|0
1683783600000|2023-05-11 05:40:00|27342.8|27302.8|27345.7|27305.7|27348.9|27308.9|27342.7|27302.7|0
1683783900000|2023-05-11 05:45:00|27348.8|27308.8|27355|27315|27355.1|27315.1|27348.8|27308.8|0
1683784200000|2023-05-11 05:50:00|27348.9|27308.9|27336.3|27296.3|27348.9|27308.9|27336.3|27296.3|0
1683784500000|2023-05-11 05:55:00|27336.4|27296.4|27336.5|27296.5|27336.5|27296.5|27336.4|27296.4|0
1683784800000|2023-05-11 06:00:00|27333.5|27293.5|27313.8|27298.8|27333.5|27301.3|27301.3|27284.2|50
1683785100000|2023-05-11 06:05:00|27308.8|27293.8|27306.3|27291.3|27311.3|27296.3|27296.3|27281.3|17
1683785400000|2023-05-11 06:10:00|27303.8|27288.8|27298.8|27283.8|27303.8|27288.8|27291.3|27276.3|15
1683785700000|2023-05-11 06:15:00|27301.3|27286.3|27298.8|27283.8|27301.3|27286.3|27291.3|27276.3|12
1683786000000|2023-05-11 06:20:00|27296.3|27281.3|27313.8|27298.8|27316.3|27301.3|27293.8|27278.8|29
1683786300000|2023-05-11 06:25:00|27316.3|27301.3|27321.3|27306.3|27326.3|27311.3|27313.8|27298.8|14
1683786600000|2023-05-11 06:30:00|27323.8|27308.8|27296.3|27281.3|27328.8|27313.8|27296.3|27281.3|39
1683786900000|2023-05-11 06:35:00|27293.8|27278.8|27276.3|27261.3|27301.3|27286.3|27276.3|27261.3|19
1683787200000|2023-05-11 06:40:00|27278.8|27263.8|27288.8|27273.8|27291.3|27276.3|27276.3|27261.3|14
1683787500000|2023-05-11 06:45:00|27291.3|27276.3|27296.3|27281.3|27301.3|27286.3|27291.3|27276.3|28
1683787800000|2023-05-11 06:50:00|27291.3|27276.3|27286.3|27271.3|27296.3|27281.3|27286.3|27271.3|8
1683788100000|2023-05-11 06:55:00|27291.3|27276.3|27301.3|27286.3|27303.8|27288.8|27286.3|27271.3|26
1683788400000|2023-05-11 07:00:00|27296.3|27281.3|27348.8|27333.8|27356.3|27341.3|27286.3|27271.3|665
1683788700000|2023-05-11 07:05:00|27351.3|27336.3|27336.3|27321.3|27356.3|27341.3|27321.3|27306.3|362
1683789000000|2023-05-11 07:10:00|27341.3|27326.3|27333.8|27318.8|27348.8|27333.8|27326.3|27311.3|179
1683789300000|2023-05-11 07:15:00|27331.3|27316.3|27331.3|27316.3|27366.3|27351.3|27326.3|27311.3|203
1683789600000|2023-05-11 07:20:00|27328.8|27313.8|27276.3|27261.3|27341.3|27326.3|27271.3|27256.3|238
1683789900000|2023-05-11 07:25:00|27271.3|27256.3|27278.8|27263.8|27293.8|27278.8|27261.3|27246.3|183
1683790200000|2023-05-11 07:30:00|27276.3|27261.3|27296.3|27281.3|27301.3|27286.3|27261.3|27246.3|197
1683790500000|2023-05-11 07:35:00|27298.8|27283.8|27336.3|27321.3|27341.3|27326.3|27296.3|27281.3|216
1683790800000|2023-05-11 07:40:00|27338.9|27323.9|27348.9|27333.9|27351.4|27336.4|27333.9|27318.9|128
1683791100000|2023-05-11 07:45:00|27346.4|27331.4|27343.9|27328.9|27358.9|27343.9|27333.9|27318.9|126
1683791400000|2023-05-11 07:50:00|27341.4|27326.4|27323.9|27308.9|27353.9|27338.9|27318.9|27303.9|96
1683791700000|2023-05-11 07:55:00|27328.9|27313.9|27333.9|27318.9|27343.9|27328.9|27323.9|27308.9|80
1683792000000|2023-05-11 08:00:00|27341.4|27326.4|27318.9|27303.9|27366.4|27351.4|27318.9|27303.9|136
1683792300000|2023-05-11 08:05:00|27321.4|27306.4|27343.9|27328.9|27353.9|27338.9|27318.9|27303.9|95
1683792600000|2023-05-11 08:10:00|27348.9|27333.9|27363.9|27348.9|27363.9|27348.9|27338.9|27323.9|109
1683792900000|2023-05-11 08:15:00|27368.9|27353.9|27353.9|27338.9|27383.9|27368.9|27351.4|27336.4|142
1683793200000|2023-05-11 08:20:00|27351.4|27336.4|27313.9|27298.9|27353.9|27338.9|27308.9|27293.9|123
1683793500000|2023-05-11 08:25:00|27316.4|27301.4|27303.9|27288.9|27321.4|27306.4|27296.4|27281.4|62
1683793800000|2023-05-11 08:30:00|27308.9|27293.9|27308.9|27293.9|27323.9|27308.9|27301.4|27286.4|43
1683794100000|2023-05-11 08:35:00|27303.9|27288.9|27278.9|27263.9|27303.9|27288.9|27263.9|27248.9|73
1683794400000|2023-05-11 08:40:00|27281.4|27266.4|27278.9|27263.9|27298.9|27283.9|27276.4|27261.4|27
1683794700000|2023-05-11 08:45:00|27276.4|27261.4|27258.9|27243.9|27278.9|27263.9|27256.4|27241.4|69
1683795000000|2023-05-11 08:50:00|27253.9|27238.9|27253.9|27238.9|27263.9|27248.9|27248.9|27233.9|84
1683795300000|2023-05-11 08:55:00|27251.4|27236.4|27268.9|27253.9|27278.9|27263.9|27243.9|27228.9|60
1683795600000|2023-05-11 09:00:00|27266.4|27251.4|27288.9|27273.9|27293.9|27278.9|27263.9|27248.9|105
1683795900000|2023-05-11 09:05:00|27286.4|27271.4|27283.9|27268.9|27298.9|27283.9|27278.9|27263.9|53
1683796200000|2023-05-11 09:10:00|27278.9|27263.9|27288.9|27273.9|27298.9|27283.9|27278.9|27263.9|245
1683796500000|2023-05-11 09:15:00|27286.4|27271.4|27263.9|27248.9|27293.9|27278.9|27258.9|27243.9|64
1683796800000|2023-05-11 09:20:00|27268.9|27253.9|27298.9|27283.9|27313.9|27298.9|27263.9|27248.9|128
1683797100000|2023-05-11 09:25:00|27301.4|27286.4|27313.9|27298.9|27313.9|27298.9|27288.9|27273.9|54
1683797400000|2023-05-11 09:30:00|27308.9|27293.9|27323.9|27308.9|27323.9|27308.9|27306.4|27291.4|72
1683797700000|2023-05-11 09:35:00|27321.4|27306.4|27313.9|27298.9|27323.9|27308.9|27308.9|27293.9|40
1683798000000|2023-05-11 09:40:00|27308.9|27293.9|27306.4|27291.4|27313.9|27298.9|27296.4|27281.4|35
1683798300000|2023-05-11 09:45:00|27303.9|27288.9|27301.4|27286.4|27308.9|27293.9|27298.9|27283.9|18
1683798600000|2023-05-11 09:50:00|27298.9|27283.9|27293.9|27278.9|27303.9|27288.9|27293.9|27278.9|45
1683798900000|2023-05-11 09:55:00|27291.4|27276.4|27283.9|27268.9|27293.9|27278.9|27283.9|27268.9|22
1683799200000|2023-05-11 10:00:00|27286.4|27271.4|27283.9|27268.9|27293.9|27278.9|27273.9|27258.9|46
1683799500000|2023-05-11 10:05:00|27278.9|27263.9|27283.9|27268.9|27288.9|27273.9|27278.9|27263.9|42
1683799800000|2023-05-11 10:10:00|27286.4|27271.4|27278.9|27263.9|27288.9|27273.9|27236.4|27221.4|353
1683800100000|2023-05-11 10:15:00|27281.4|27266.4|27263.9|27248.9|27286.4|27271.4|27258.9|27243.9|73
1683800400000|2023-05-11 10:20:00|27268.9|27253.9|27293.9|27278.9|27293.9|27278.9|27263.9|27248.9|92
1683800700000|2023-05-11 10:25:00|27298.9|27283.9|27273.9|27258.9|27298.9|27283.9|27273.9|27258.9|28
1683801000000|2023-05-11 10:30:00|27276.4|27261.4|27278.9|27263.9|27291.4|27276.4|27273.9|27258.9|135
1683801300000|2023-05-11 10:35:00|27276.4|27261.4|27278.9|27263.9|27278.9|27263.9|27263.9|27248.9|26
1683801600000|2023-05-11 10:40:00|27276.4|27261.4|27278.9|27263.9|27283.9|27268.9|27263.9|27248.9|61
1683801900000|2023-05-11 10:45:00|27276.4|27261.4|27288.9|27273.9|27291.4|27276.4|27273.9|27258.9|24
1683802200000|2023-05-11 10:50:00|27286.4|27271.4|27288.9|27273.9|27298.9|27283.9|27283.9|27268.9|18
1683802500000|2023-05-11 10:55:00|27291.4|27276.4|27288.9|27273.9|27293.9|27278.9|27276.4|27261.4|24
1683802800000|2023-05-11 11:00:00|27291.4|27276.4|27283.9|27268.9|27293.9|27278.9|27276.4|27261.4|65
1683803100000|2023-05-11 11:05:00|27288.9|27273.9|27251.4|27236.4|27288.9|27273.9|27246.4|27231.4|80
1683803400000|2023-05-11 11:10:00|27253.9|27238.9|27213.9|27198.9|27253.9|27238.9|27211.4|27196.4|88
1683803700000|2023-05-11 11:15:00|27208.9|27193.9|27153.9|27138.9|27208.9|27193.9|27151.4|27136.4|281
1683804000000|2023-05-11 11:20:00|27151.4|27136.4|27113.9|27098.9|27153.9|27138.9|27098.9|27083.9|323
1683804300000|2023-05-11 11:25:00|27118.9|27103.9|27163.9|27148.9|27168.9|27153.9|27113.9|27098.9|191
1683804600000|2023-05-11 11:30:00|27161.4|27146.4|27168.9|27153.9|27183.9|27168.9|27153.9|27138.9|159
1683804900000|2023-05-11 11:35:00|27173.9|27158.9|27146.4|27131.4|27173.9|27158.9|27128.9|27113.9|69
1683805200000|2023-05-11 11:40:00|27151.8|27136.8|27139.3|27124.3|27164.3|27149.3|27139.3|27124.3|109
1683805500000|2023-05-11 11:45:00|27134.3|27119.3|27134.3|27119.3|27149.3|27134.3|27109.3|27094.3|170
1683805800000|2023-05-11 11:50:00|27129.3|27114.3|27164.3|27149.3|27169.3|27154.3|27119.3|27104.3|115
1683806100000|2023-05-11 11:55:00|27166.8|27151.8|27164.3|27149.3|27176.8|27161.8|27159.3|27144.3|70
1683806400000|2023-05-11 12:00:00|27159.3|27144.3|27151.8|27136.8|27174.3|27159.3|27151.8|27136.8|127
1683806700000|2023-05-11 12:05:00|27154.3|27139.3|27154.3|27139.3|27154.3|27139.3|27134.3|27119.3|74
1683807000000|2023-05-11 12:10:00|27159.3|27144.3|27164.3|27149.3|27169.3|27154.3|27149.3|27134.3|50
1683807300000|2023-05-11 12:15:00|27159.3|27144.3|27199.3|27184.3|27224.3|27209.3|27154.3|27139.3|266
1683807600000|2023-05-11 12:20:00|27196.8|27181.8|27134.3|27119.3|27206.8|27191.8|27134.3|27119.3|184
1683807900000|2023-05-11 12:25:00|27131.8|27116.8|27131.8|27116.8|27159.3|27144.3|27129.3|27114.3|62
1683808200000|2023-05-11 12:30:00|27129.3|27114.3|27094.3|27079.3|27151.8|27136.8|27094.3|27079.3|210
1683808500000|2023-05-11 12:35:00|27089.3|27074.3|27104.3|27089.3|27104.3|27089.3|27064.3|27049.3|274
1683808800000|2023-05-11 12:40:00|27099.3|27084.3|27099.3|27084.3|27109.3|27094.3|27079.3|27064.3|149
1683809100000|2023-05-11 12:45:00|27096.8|27081.8|27084.3|27069.3|27096.8|27081.8|27074.3|27059.3|70
1683809400000|2023-05-11 12:50:00|27089.3|27074.3|27069.3|27054.3|27099.3|27084.3|27069.3|27054.3|85
1683809700000|2023-05-11 12:55:00|27071.8|27056.8|27044.3|27029.3|27079.3|27064.3|27034.3|27019.3|122
1683810000000|2023-05-11 13:00:00|27041.8|27026.8|27019.3|27004.3|27041.8|27026.8|27004.3|26989.3|186
1683810300000|2023-05-11 13:05:00|27014.3|26999.3|26979.3|26964.3|27024.3|27009.3|26969.3|26954.3|204
1683810600000|2023-05-11 13:10:00|26984.3|26969.3|26969.3|26954.3|26989.3|26974.3|26969.3|26954.3|145
1683810900000|2023-05-11 13:15:00|26964.3|26949.3|26974.3|26959.3|26979.3|26964.3|26949.3|26934.3|128
1683811200000|2023-05-11 13:20:00|26971.8|26956.8|26974.3|26959.3|26984.3|26969.3|26964.3|26949.3|114
1683811500000|2023-05-11 13:25:00|26971.8|26956.8|26989.3|26974.3|26999.3|26984.3|26971.8|26956.8|107
1683811800000|2023-05-11 13:30:00|26984.3|26969.3|26941.8|26926.8|26989.3|26974.3|26924.3|26909.3|436
1683812100000|2023-05-11 13:35:00|26939.3|26924.3|26999.3|26984.3|27009.3|26994.3|26939.3|26924.3|318
1683812400000|2023-05-11 13:40:00|27004.3|26989.3|26999.3|26984.3|27019.3|27004.3|26986.8|26971.8|113
1683812700000|2023-05-11 13:45:00|27004.3|26989.3|26984.3|26969.3|27019.3|27004.3|26969.3|26954.3|190
1683813000000|2023-05-11 13:50:00|26981.8|26966.8|26969.3|26954.3|26999.3|26984.3|26961.8|26946.8|158
1683813300000|2023-05-11 13:55:00|26966.8|26951.8|26979.3|26964.3|26999.3|26984.3|26961.8|26946.8|137
1683813600000|2023-05-11 14:00:00|26974.3|26959.3|26924.3|26909.3|26981.8|26966.8|26924.3|26909.3|180
1683813900000|2023-05-11 14:05:00|26926.8|26911.8|26914.3|26899.3|26949.3|26934.3|26899.3|26884.3|218
1683814200000|2023-05-11 14:10:00|26915.9|26900.9|26945.9|26930.9|26950.9|26935.9|26915.9|26900.9|195
1683814500000|2023-05-11 14:15:00|26943.4|26928.4|26928.4|26913.4|26975.9|26960.9|26928.4|26913.4|168
1683814800000|2023-05-11 14:20:00|26925.9|26910.9|26975.9|26960.9|26975.9|26960.9|26925.9|26910.9|173
1683815100000|2023-05-11 14:25:00|26980.9|26965.9|26980.9|26965.9|26983.4|26968.4|26965.9|26950.9|132
1683815400000|2023-05-11 14:30:00|26978.4|26963.4|26990.9|26975.9|26995.9|26980.9|26965.9|26950.9|143
1683815700000|2023-05-11 14:35:00|26995.9|26980.9|26995.9|26980.9|27010.9|26995.9|26980.9|26965.9|157
1683816000000|2023-05-11 14:40:00|27000.9|26985.9|26998.4|26983.4|27000.9|26985.9|26975.9|26960.9|86
1683816300000|2023-05-11 14:45:00|26995.9|26980.9|27045.9|27030.9|27055.9|27040.9|26988.4|26973.4|226
1683816600000|2023-05-11 14:50:00|27048.4|27033.4|27070.9|27055.9|27070.9|27055.9|27045.9|27030.9|157
1683816900000|2023-05-11 14:55:00|27075.9|27060.9|27090.9|27075.9|27090.9|27075.9|27070.9|27055.9|220
1683817200000|2023-05-11 15:00:00|27088.4|27073.4|27120.9|27105.9|27125.9|27110.9|27088.4|27073.4|140
1683817500000|2023-05-11 15:05:00|27125.9|27110.9|27110.9|27095.9|27130.9|27115.9|27105.9|27090.9|249
1683817800000|2023-05-11 15:10:00|27105.9|27090.9|27120.9|27105.9|27123.4|27108.4|27105.9|27090.9|120
1683818100000|2023-05-11 15:15:00|27115.9|27100.9|27110.9|27095.9|27125.9|27110.9|27105.9|27090.9|121
1683818400000|2023-05-11 15:20:00|27115.9|27100.9|27105.9|27090.9|27120.9|27105.9|27105.9|27090.9|146
1683818700000|2023-05-11 15:25:00|27110.9|27095.9|27115.9|27100.9|27118.4|27103.4|27095.9|27080.9|252
1683819000000|2023-05-11 15:30:00|27120.9|27105.9|27115.9|27100.9|27130.9|27115.9|27105.9|27090.9|399
1683819300000|2023-05-11 15:35:00|27113.4|27098.4|27110.9|27095.9|27120.9|27105.9|27103.4|27088.4|141
1683819600000|2023-05-11 15:40:00|27115.9|27100.9|27120.9|27105.9|27130.9|27115.9|27105.9|27090.9|138
1683819900000|2023-05-11 15:45:00|27123.4|27108.4|27110.9|27095.9|27130.9|27115.9|27108.4|27093.4|76
1683820200000|2023-05-11 15:50:00|27113.4|27093.4|27118.4|27098.4|27123.4|27103.4|27113.4|27088.4|40
1683820500000|2023-05-11 15:55:00|27113.4|27093.4|27133.4|27113.4|27133.4|27113.4|27113.4|27093.4|48
1683820800000|2023-05-11 16:00:00|27138.4|27118.4|27113.4|27093.4|27138.4|27118.4|27108.4|27088.4|41
1683821100000|2023-05-11 16:05:00|27118.4|27098.4|27128.4|27103.4|27128.4|27108.4|27113.4|27093.4|20
1683821400000|2023-05-11 16:10:00|27123.4|27108.4|27128.4|27103.4|27133.4|27108.4|27113.4|27093.4|61
1683821700000|2023-05-11 16:15:00|27123.4|27108.4|27123.4|27098.4|27123.4|27108.4|27113.4|27093.4|51
1683822000000|2023-05-11 16:20:00|27118.4|27103.4|27138.4|27113.4|27138.4|27118.4|27118.4|27098.4|35
1683822300000|2023-05-11 16:25:00|27133.4|27118.4|27128.4|27108.4|27138.4|27118.4|27113.4|27093.4|81
1683822600000|2023-05-11 16:30:00|27133.4|27113.4|27123.4|27103.4|27133.4|27113.4|27123.4|27098.4|21
1683822900000|2023-05-11 16:35:00|27128.4|27098.4|27128.4|27108.4|27133.4|27113.4|27123.4|27098.4|10
1683823200000|2023-05-11 16:40:00|27123.4|27103.4|27133.4|27113.4|27138.4|27118.4|27123.4|27103.4|23
1683823500000|2023-05-11 16:45:00|27128.4|27108.4|27138.4|27118.4|27143.4|27118.4|27128.4|27108.4|25
1683823800000|2023-05-11 16:50:00|27133.4|27113.4|27133.4|27108.4|27143.4|27118.4|27128.4|27103.4|17
1683824100000|2023-05-11 16:55:00|27128.4|27103.4|27138.4|27118.4|27138.4|27118.4|27123.4|27103.4|15
1683824400000|2023-05-11 17:00:00|27143.4|27123.4|27133.4|27113.4|27143.4|27123.4|27128.4|27108.4|12
1683824700000|2023-05-11 17:05:00|27128.4|27108.4|27133.4|27113.4|27143.4|27123.4|27123.4|27103.4|18
1683825000000|2023-05-11 17:10:00|27138.4|27108.4|27128.4|27108.4|27138.4|27118.4|27123.4|27103.4|20
1683825300000|2023-05-11 17:15:00|27133.4|27113.4|27138.4|27118.4|27143.4|27123.4|27128.4|27108.4|9
1683825600000|2023-05-11 17:20:00|27143.4|27123.4|27123.4|27098.4|27143.4|27123.4|27118.4|27098.4|14
1683825900000|2023-05-11 17:25:00|27118.4|27103.4|27123.4|27103.4|27138.4|27113.4|27118.4|27098.4|30
1683826200000|2023-05-11 17:30:00|27118.4|27098.4|27123.4|27103.4|27123.4|27103.4|27113.4|27093.4|24
1683826500000|2023-05-11 17:35:00|27118.4|27098.4|27133.4|27113.4|27133.4|27113.4|27118.4|27098.4|18
1683826800000|2023-05-11 17:40:00|27128.4|27108.4|27123.4|27098.4|27133.4|27113.4|27118.4|27098.4|31
1683827100000|2023-05-11 17:45:00|27118.4|27093.4|27078.4|27058.4|27118.4|27098.4|27073.4|27053.4|41
1683827400000|2023-05-11 17:50:00|27073.4|27053.4|27093.4|27073.4|27093.4|27073.4|27068.4|27043.4|24
1683827700000|2023-05-11 17:55:00|27088.4|27068.4|27103.4|27083.4|27108.4|27083.4|27083.4|27063.4|9
1683828000000|2023-05-11 18:00:00|27108.4|27088.4|27108.4|27083.4|27113.4|27093.4|27093.4|27073.4|22
1683828300000|2023-05-11 18:05:00|27113.4|27088.4|27118.4|27098.4|27118.4|27098.4|27108.4|27083.4|14
1683828600000|2023-05-11 18:10:00|27113.4|27093.4|27118.4|27098.4|27118.4|27098.4|27108.4|27088.4|19
1683828900000|2023-05-11 18:15:00|27113.4|27093.4|27113.4|27088.4|27118.4|27098.4|27103.4|27083.4|21
1683829200000|2023-05-11 18:20:00|27108.4|27083.4|27118.4|27098.4|27128.4|27108.4|27103.4|27083.4|23
1683829500000|2023-05-11 18:25:00|27123.4|27103.4|27118.4|27103.4|27123.4|27103.4|27108.4|27088.4|31
1683829800000|2023-05-11 18:30:00|27120.9|27105.9|27118.4|27103.4|27120.9|27105.9|27110.9|27095.9|18
1683830100000|2023-05-11 18:35:00|27120.9|27105.9|27135.9|27120.9|27138.4|27123.4|27120.9|27105.9|21
1683830400000|2023-05-11 18:40:00|27138.4|27123.4|27150.9|27135.9|27155.9|27140.9|27135.9|27120.9|49
1683830700000|2023-05-11 18:45:00|27153.4|27138.4|27145.9|27130.9|27153.4|27138.4|27138.4|27123.4|14
1683831000000|2023-05-11 18:50:00|27143.4|27128.4|27133.4|27118.4|27145.9|27130.9|27130.9|27115.9|7
1683831300000|2023-05-11 18:55:00|27135.9|27120.9|27138.4|27123.4|27145.9|27130.9|27130.9|27115.9|5
1683831600000|2023-05-11 19:00:00|27140.9|27125.9|27135.9|27120.9|27140.9|27125.9|27130.9|27115.9|20
1683831900000|2023-05-11 19:05:00|27133.4|27118.4|27138.4|27123.4|27140.9|27125.9|27125.9|27110.9|7
1683832200000|2023-05-11 19:10:00|27135.9|27120.9|27138.4|27123.4|27143.4|27128.4|27130.9|27115.9|10
1683832500000|2023-05-11 19:15:00|27140.9|27125.9|27123.4|27108.4|27140.9|27125.9|27115.9|27100.9|19
1683832800000|2023-05-11 19:20:00|27120.9|27105.9|27133.4|27118.4|27135.9|27120.9|27115.9|27100.9|15
1683833100000|2023-05-11 19:25:00|27130.9|27115.9|27130.9|27115.9|27135.9|27120.9|27125.9|27110.9|38
1683833400000|2023-05-11 19:30:00|27133.4|27118.4|27130.9|27115.9|27140.9|27125.9|27130.9|27115.9|33
1683833700000|2023-05-11 19:35:00|27125.9|27110.9|27125.9|27110.9|27130.9|27115.9|27123.4|27108.4|29
1683834000000|2023-05-11 19:40:00|27123.4|27108.4|27128.4|27113.4|27130.9|27115.9|27115.9|27100.9|19
1683834300000|2023-05-11 19:45:00|27130.9|27115.9|27125.9|27110.9|27130.9|27115.9|27120.9|27105.9|15
1683834600000|2023-05-11 19:50:00|27123.4|27108.4|27128.4|27113.4|27128.4|27113.4|27120.9|27105.9|22
1683834900000|2023-05-11 19:55:00|27130.9|27115.9|27145.9|27130.9|27150.9|27135.9|27130.9|27115.9|35
1683835200000|2023-05-11 20:00:00|27157.6|27117.6|27163.7|27123.7|27167.5|27127.5|27155.6|27115.6|0
1683835500000|2023-05-11 20:05:00|27162.5|27122.5|27162.5|27122.5|27165.6|27125.6|27154.3|27114.3|0
1683835800000|2023-05-11 20:10:00|27162.4|27122.4|27157.5|27117.5|27162.5|27122.5|27154.3|27114.3|0
1683836100000|2023-05-11 20:15:00|27157.4|27117.4|27159.3|27119.3|27162.5|27122.5|27155.6|27115.6|0
1683836400000|2023-05-11 20:20:00|27157.5|27117.5|27151.2|27111.2|27157.5|27117.5|27144.3|27104.3|0
1683836700000|2023-05-11 20:25:00|27151.8|27111.8|27160.6|27120.6|27163.7|27123.7|27151.2|27111.2|0
1683837000000|2023-05-11 20:30:00|27162.5|27122.5|27163.7|27123.7|27163.7|27123.7|27157.5|27117.5|0
1683837300000|2023-05-11 20:35:00|27165|27125|27163.7|27123.7|27167.5|27127.5|27163.7|27123.7|0
1683837600000|2023-05-11 20:40:00|27163.8|27123.8|27162.8|27122.8|27165.6|27125.6|27162.8|27122.8|0
1683837900000|2023-05-11 20:45:00|27162.9|27122.9|27167.8|27127.8|27167.8|27127.8|27162.8|27122.8|0
1683838200000|2023-05-11 20:50:00|27167.9|27127.9|27171|27131|27171|27131|27167.8|27127.8|0
1683838500000|2023-05-11 20:55:00|27170.9|27130.9|27169.1|27129.1|27170.9|27130.9|27168.5|27128.5|0
1683838800000|2023-05-11 21:00:00|27169.7|27129.7|27168.5|27128.5|27169.7|27129.7|27168.5|27128.5|0
1683839100000|2023-05-11 21:05:00|27168.4|27128.4|27169.1|27129.1|27169.1|27129.1|27166.6|27126.6|0
1683839400000|2023-05-11 21:10:00|27169|27129|27167.8|27127.8|27169|27129|27166.6|27126.6|0
1683839700000|2023-05-11 21:15:00|27166|27126|27166|27126|27168.5|27128.5|27166|27126|0
1683840000000|2023-05-11 21:20:00|27166.6|27126.6|27166|27126|27170.3|27130.3|27166|27126|0
1683840300000|2023-05-11 21:25:00|27166.6|27126.6|27166.6|27126.6|27166.6|27126.6|27166.6|27126.6|0
1683840600000|2023-05-11 21:30:00|27166.5|27126.5|27165.3|27125.3|27167.8|27127.8|27164.7|27124.7|0
1683840900000|2023-05-11 21:35:00|27164.7|27124.7|27167.2|27127.2|27167.8|27127.8|27164.7|27124.7|0
1683841200000|2023-05-11 21:40:00|27167.8|27127.8|27167.2|27127.2|27167.8|27127.8|27167.2|27127.2|0
1683841500000|2023-05-11 21:45:00|27167.8|27127.8|27167.8|27127.8|27167.8|27127.8|27167.8|27127.8|0
1683841800000|2023-05-11 21:50:00|27166|27126|27167.2|27127.2|27167.8|27127.8|27166|27126|0
1683842100000|2023-05-11 21:55:00|27167.8|27127.8|27163.5|27123.5|27167.8|27127.8|27162.2|27122.2|0
1683842400000|2023-05-11 22:00:00|27163.4|27123.4|27174.7|27134.7|27176|27136|27159.7|27119.7|0
1683842700000|2023-05-11 22:05:00|27174.8|27134.8|27191.1|27151.1|27195.5|27155.5|27174.7|27134.7|0
1683843000000|2023-05-11 22:10:00|27192.3|27152.3|27187.3|27147.3|27193|27153|27186.1|27146.1|0
1683843300000|2023-05-11 22:15:00|27186.1|27146.1|27181.3|27141.3|27187.3|27147.3|27180|27140|0
1683843600000|2023-05-11 22:20:00|27183.1|27143.1|27183.1|27143.1|27188.1|27148.1|27181.3|27141.3|0
1683843900000|2023-05-11 22:25:00|27181.3|27141.3|27180.6|27140.6|27183.1|27143.1|27178.1|27138.1|0
1683844200000|2023-05-11 22:30:00|27180|27140|27181.3|27141.3|27181.3|27141.3|27180|27140|0
1683844500000|2023-05-11 22:35:00|27183.1|27143.1|27180|27140|27185|27145|27178.1|27138.1|0
1683844800000|2023-05-11 22:40:00|27180.1|27140.1|27183.1|27143.1|27185|27145|27180.1|27140.1|0
1683845100000|2023-05-11 22:45:00|27181.3|27141.3|27181.3|27141.3|27181.3|27141.3|27180|27140|0
1683845400000|2023-05-11 22:50:00|27181.2|27141.2|27181.3|27141.3|27181.3|27141.3|27180|27140|0
1683845700000|2023-05-11 22:55:00|27183.1|27143.1|27185|27145|27186.3|27146.3|27183.1|27143.1|0
1683846000000|2023-05-11 23:00:00|27185.1|27145.1|27183.1|27143.1|27186.3|27146.3|27183.1|27143.1|0
1683846300000|2023-05-11 23:05:00|27181.3|27141.3|27181.3|27141.3|27183.1|27143.1|27181.3|27141.3|0
1683846600000|2023-05-11 23:10:00|27181.2|27141.2|27178.1|27138.1|27181.2|27141.2|27178.1|27138.1|0
1683846900000|2023-05-11 23:15:00|27178.2|27138.2|27180|27140|27180|27140|27178.1|27138.1|0
1683847200000|2023-05-11 23:20:00|27178.8|27138.8|27178.1|27138.1|27180|27140|27178.1|27138.1|0
1683847500000|2023-05-11 23:25:00|27178.2|27138.2|27180|27140|27181.3|27141.3|27178.1|27138.1|0
1683847800000|2023-05-11 23:30:00|27180.1|27140.1|27178.1|27138.1|27181.3|27141.3|27178.1|27138.1|0
1683848100000|2023-05-11 23:35:00|27176.9|27136.9|27170|27130|27178.1|27138.1|27168.7|27128.7|0
1683848400000|2023-05-11 23:40:00|27170.1|27130.1|27170|27130|27175|27135|27170|27130|0
1683848700000|2023-05-11 23:45:00|27170.1|27130.1|27178.1|27138.1|27178.1|27138.1|27170.1|27130.1|0
1683849000000|2023-05-11 23:50:00|27177.5|27137.5|27175|27135|27180|27140|27173.1|27133.1|0
1683849300000|2023-05-11 23:55:00|27173.1|27133.1|27166.9|27126.9|27175|27135|27166.9|27126.9|0
1683849600000|2023-05-12 00:00:00|27166.8|27126.8|27184.2|27144.2|27186.1|27146.1|27165|27125|0
1683849900000|2023-05-12 00:05:00|27184.8|27144.8|27184.2|27144.2|27189.2|27149.2|27184.2|27144.2|0
1683850200000|2023-05-12 00:10:00|27184.1|27144.1|27208.5|27168.5|27214.6|27174.6|27181.1|27141.1|0
1683850500000|2023-05-12 00:15:00|27209.7|27169.7|27194.1|27154.1|27219.1|27179.1|27194|27154|0
1683850800000|2023-05-12 00:20:00|27194.2|27154.2|27194.1|27154.1|27194.2|27154.2|27194|27154|0
1683851100000|2023-05-12 00:25:00|27191|27151|27194|27154|27194.3|27154.3|27188.1|27148.1|0
1683851400000|2023-05-12 00:30:00|27194.1|27154.1|27200.1|27160.1|27200.3|27160.3|27194.1|27154.1|0
1683851700000|2023-05-12 00:35:00|27200|27160|27193.9|27153.9|27200|27160|27190.8|27150.8|0
1683852000000|2023-05-12 00:40:00|27194|27154|27200.1|27160.1|27200.1|27160.1|27193.9|27153.9|0
1683852300000|2023-05-12 00:45:00|27200|27160|27206.4|27166.4|27206.4|27166.4|27200|27160|0
1683852600000|2023-05-12 00:50:00|27206.3|27166.3|27206.4|27166.4|27206.5|27166.5|27206.3|27166.3|0
1683852900000|2023-05-12 00:55:00|27206.5|27166.5|27206.6|27166.6|27206.6|27166.6|27206.4|27166.4|0
1683853200000|2023-05-12 01:00:00|27206.7|27166.7|27212.7|27172.7|27212.8|27172.8|27206.5|27166.5|0
1683853500000|2023-05-12 01:05:00|27212.8|27172.8|27206.6|27166.6|27212.9|27172.9|27206.6|27166.6|0
1683853800000|2023-05-12 01:10:00|27206.7|27166.7|27212.8|27172.8|27212.9|27172.9|27206.7|27166.7|0
1683854100000|2023-05-12 01:15:00|27212.9|27172.9|27219.1|27179.1|27225.5|27185.5|27212.8|27172.8|0
1683854400000|2023-05-12 01:20:00|27213|27173|27213.1|27173.1|27225.4|27185.4|27213|27173|0
1683854700000|2023-05-12 01:25:00|27213|27173|27213|27173|27213.1|27173.1|27213|27173|0
1683855000000|2023-05-12 01:30:00|27213.1|27173.1|27203.9|27163.9|27213.1|27173.1|27203.9|27163.9|0
1683855300000|2023-05-12 01:35:00|27200.9|27160.9|27194.7|27154.7|27201|27161|27194.7|27154.7|0
1683855600000|2023-05-12 01:40:00|27188.6|27148.6|27201.1|27161.1|27201.1|27161.1|27188.6|27148.6|0
1683855900000|2023-05-12 01:45:00|27201|27161|27200.9|27160.9|27201.1|27161.1|27198|27158|0
1683856200000|2023-05-12 01:50:00|27200.8|27160.8|27201|27161|27201|27161|27194.7|27154.7|0
1683856500000|2023-05-12 01:55:00|27200.9|27160.9|27194.8|27154.8|27201|27161|27194.7|27154.7|0
1683856800000|2023-05-12 02:00:00|27197.9|27157.9|27200.8|27160.8|27200.9|27160.9|27194.7|27154.7|0
1683857100000|2023-05-12 02:05:00|27197.8|27157.8|27194.6|27154.6|27197.8|27157.8|27194.6|27154.6|0
1683857400000|2023-05-12 02:10:00|27188.5|27148.5|27194.7|27154.7|27194.7|27154.7|27188.5|27148.5|0
1683857700000|2023-05-12 02:15:00|27194.6|27154.6|27200.8|27160.8|27200.9|27160.9|27194.6|27154.6|0
1683858000000|2023-05-12 02:20:00|27194.7|27154.7|27188.5|27148.5|27194.8|27154.8|27188.4|27148.4|0
1683858300000|2023-05-12 02:25:00|27188.4|27148.4|27182.3|27142.3|27188.4|27148.4|27182.2|27142.2|0
1683858600000|2023-05-12 02:30:00|27188.3|27148.3|27176|27136|27188.4|27148.4|27176|27136|0
1683858900000|2023-05-12 02:35:00|27179|27139|27179|27139|27182.1|27142.1|27169.7|27129.7|0
1683859200000|2023-05-12 02:40:00|27182|27142|27188.3|27148.3|27188.3|27148.3|27182|27142|0
1683859500000|2023-05-12 02:45:00|27194.4|27154.4|27194.4|27154.4|27194.4|27154.4|27188.2|27148.2|0
1683859800000|2023-05-12 02:50:00|27194.3|27154.3|27188.2|27148.2|27194.4|27154.4|27188.1|27148.1|0
1683860100000|2023-05-12 02:55:00|27188.1|27148.1|27194.2|27154.2|27194.3|27154.3|27188.1|27148.1|0
1683860400000|2023-05-12 03:00:00|27194.3|27154.3|27194.2|27154.2|27194.3|27154.3|27188.1|27148.1|0
1683860700000|2023-05-12 03:05:00|27191.2|27151.2|27187.9|27147.9|27194.2|27154.2|27181.7|27141.7|0
1683861000000|2023-05-12 03:10:00|27188|27148|27194.2|27154.2|27194.2|27154.2|27188|27148|0
1683861300000|2023-05-12 03:15:00|27188.1|27148.1|27194.2|27154.2|27194.2|27154.2|27188.1|27148.1|0
1683861600000|2023-05-12 03:20:00|27188.1|27148.1|27191.2|27151.2|27194.2|27154.2|27188.1|27148.1|0
1683861900000|2023-05-12 03:25:00|27188.2|27148.2|27188.1|27148.1|27194.3|27154.3|27188.1|27148.1|0
1683862200000|2023-05-12 03:30:00|27194.2|27154.2|27188.1|27148.1|27194.2|27154.2|27188|27148|0
1683862500000|2023-05-12 03:35:00|27188.2|27148.2|27188|27148|27191.2|27151.2|27188|27148|0
1683862800000|2023-05-12 03:40:00|27185|27145|27188|27148|27188.1|27148.1|27181.8|27141.8|0
1683863100000|2023-05-12 03:45:00|27188.1|27148.1|27188.1|27148.1|27188.2|27148.2|27188|27148|0
1683863400000|2023-05-12 03:50:00|27188.2|27148.2|27188.1|27148.1|27188.2|27148.2|27188.1|27148.1|0
1683863700000|2023-05-12 03:55:00|27188|27148|27185|27145|27188.1|27148.1|27181.9|27141.9|0
1683864000000|2023-05-12 04:00:00|27182|27142|27188.2|27148.2|27188.2|27148.2|27182|27142|0
1683864300000|2023-05-12 04:05:00|27188.1|27148.1|27194.4|27154.4|27194.4|27154.4|27188.1|27148.1|0
1683864600000|2023-05-12 04:10:00|27194.3|27154.3|27194.3|27154.3|27194.3|27154.3|27191.2|27151.2|0
1683864900000|2023-05-12 04:15:00|27194.4|27154.4|27200.6|27160.6|27200.6|27160.6|27194.4|27154.4|0
1683865200000|2023-05-12 04:20:00|27200.5|27160.5|27200.6|27160.6|27200.6|27160.6|27200.5|27160.5|0
1683865500000|2023-05-12 04:25:00|27200.5|27160.5|27200.5|27160.5|27200.5|27160.5|27200.5|27160.5|0
1683865800000|2023-05-12 04:30:00|27200.6|27160.6|27206.7|27166.7|27206.8|27166.8|27200.6|27160.6|0
1683866100000|2023-05-12 04:35:00|27200.6|27160.6|27200.7|27160.7|27206.8|27166.8|27200.6|27160.6|0
1683866400000|2023-05-12 04:40:00|27200.6|27160.6|27200.7|27160.7|27200.7|27160.7|27200.6|27160.6|0
1683866700000|2023-05-12 04:45:00|27200.8|27160.8|27206.9|27166.9|27207|27167|27200.7|27160.7|0
1683867000000|2023-05-12 04:50:00|27200.8|27160.8|27200.6|27160.6|27206.9|27166.9|27200.6|27160.6|0
1683867300000|2023-05-12 04:55:00|27200.7|27160.7|27212.9|27172.9|27213.1|27173.1|27200.7|27160.7|0
1683867600000|2023-05-12 05:00:00|27212.8|27172.8|27212.9|27172.9|27219|27179|27206.7|27166.7|0
1683867900000|2023-05-12 05:05:00|27212.8|27172.8|27206.6|27166.6|27212.9|27172.9|27206.5|27166.5|0
1683868200000|2023-05-12 05:10:00|27206.5|27166.5|27212.7|27172.7|27212.7|27172.7|27206.5|27166.5|0
1683868500000|2023-05-12 05:15:00|27212.8|27172.8|27219|27179|27219|27179|27212.7|27172.7|0
1683868800000|2023-05-12 05:20:00|27218.9|27178.9|27206.5|27166.5|27219|27179|27206.4|27166.4|0
1683869100000|2023-05-12 05:25:00|27206.6|27166.6|27212.7|27172.7|27212.7|27172.7|27206.6|27166.6|0
1683869400000|2023-05-12 05:30:00|27218.7|27178.7|27218.9|27178.9|27219|27179|27212.8|27172.8|0
1683869700000|2023-05-12 05:35:00|27218.8|27178.8|27224.8|27184.8|27224.9|27184.9|27212.7|27172.7|0
1683870000000|2023-05-12 05:40:00|27221.8|27181.8|27224.9|27184.9|27224.9|27184.9|27218.7|27178.7|0
1683870300000|2023-05-12 05:45:00|27224.8|27184.8|27231.4|27191.4|27231.5|27191.5|27224.8|27184.8|0
1683870600000|2023-05-12 05:50:00|27231.3|27191.3|27225|27185|27231.3|27191.3|27225|27185|0
1683870900000|2023-05-12 05:55:00|27225.1|27185.1|27231.1|27191.1|27231.2|27191.2|27225|27185|0
1683871200000|2023-05-12 06:00:00|27225.1|27185.1|27195.9|27180.9|27225.1|27190.9|27185.9|27170.9|28
1683871500000|2023-05-12 06:05:00|27200.9|27185.9|27208.4|27193.4|27210.9|27195.9|27193.4|27178.4|35
1683871800000|2023-05-12 06:10:00|27205.9|27190.9|27180.9|27165.9|27210.9|27195.9|27178.4|27163.4|37
1683872100000|2023-05-12 06:15:00|27183.4|27168.4|27190.9|27175.9|27205.9|27190.9|27183.4|27168.4|24
1683872400000|2023-05-12 06:20:00|27185.9|27170.9|27195.9|27180.9|27200.9|27185.9|27185.9|27170.9|22
1683872700000|2023-05-12 06:25:00|27198.4|27183.4|27205.9|27190.9|27208.4|27193.4|27193.4|27178.4|16
1683873000000|2023-05-12 06:30:00|27208.4|27193.4|27203.4|27188.4|27215.9|27200.9|27203.4|27188.4|29
1683873300000|2023-05-12 06:35:00|27205.9|27190.9|27205.9|27190.9|27210.9|27195.9|27203.4|27188.4|8
1683873600000|2023-05-12 06:40:00|27203.4|27188.4|27205.9|27190.9|27205.9|27190.9|27203.4|27188.4|6
1683873900000|2023-05-12 06:45:00|27210.9|27195.9|27210.9|27195.9|27215.9|27200.9|27205.9|27190.9|34
1683874200000|2023-05-12 06:50:00|27215.9|27200.9|27205.9|27190.9|27220.9|27205.9|27205.9|27190.9|47
1683874500000|2023-05-12 06:55:00|27210.9|27195.9|27220.9|27205.9|27225.9|27210.9|27205.9|27190.9|90
1683874800000|2023-05-12 07:00:00|27230.9|27215.9|27270.9|27255.9|27303.4|27288.4|27210.9|27195.9|968
1683875100000|2023-05-12 07:05:00|27273.4|27258.4|27280.9|27265.9|27315.9|27300.9|27270.9|27255.9|427
1683875400000|2023-05-12 07:10:00|27283.4|27268.4|27253.4|27238.4|27295.9|27280.9|27230.9|27215.9|297
1683875700000|2023-05-12 07:15:00|27255.9|27240.9|27255.9|27240.9|27295.9|27280.9|27255.9|27240.9|238
1683876000000|2023-05-12 07:20:00|27250.9|27235.9|27250.9|27235.9|27265.9|27250.9|27230.9|27215.9|233
1683876300000|2023-05-12 07:25:00|27245.9|27230.9|27290.9|27275.9|27290.9|27275.9|27245.9|27230.9|119
1683876600000|2023-05-12 07:30:00|27295.9|27280.9|27290.9|27275.9|27325.9|27310.9|27285.9|27270.9|260
1683876900000|2023-05-12 07:35:00|27288.4|27273.4|27308.4|27293.4|27320.9|27305.9|27260.9|27245.9|171
1683877200000|2023-05-12 07:40:00|27306|27291|27303.5|27288.5|27323.5|27308.5|27293.5|27278.5|118
1683877500000|2023-05-12 07:45:00|27306|27291|27283.5|27268.5|27306|27291|27268.5|27253.5|141
1683877800000|2023-05-12 07:50:00|27281|27266|27288.5|27273.5|27293.5|27278.5|27268.5|27253.5|97
1683878100000|2023-05-12 07:55:00|27286|27271|27293.5|27278.5|27303.5|27288.5|27283.5|27268.5|80
1683878400000|2023-05-12 08:00:00|27291|27276|27293.5|27278.5|27308.5|27293.5|27283.5|27268.5|707
1683878700000|2023-05-12 08:05:00|27298.5|27283.5|27333.5|27318.5|27333.5|27318.5|27298.5|27283.5|121
1683879000000|2023-05-12 08:10:00|27331|27316|27356|27341|27378.5|27363.5|27328.5|27313.5|328
1683879300000|2023-05-12 08:15:00|27353.5|27338.5|27363.5|27348.5|27376|27361|27353.5|27338.5|123
1683879600000|2023-05-12 08:20:00|27366|27351|27381|27366|27386|27371|27358.5|27343.5|145
1683879900000|2023-05-12 08:25:00|27383.5|27368.5|27383.5|27368.5|27388.5|27373.5|27381|27366|122
1683880200000|2023-05-12 08:30:00|27386|27371|27376|27361|27398.5|27383.5|27363.5|27348.5|252
1683880500000|2023-05-12 08:35:00|27378.5|27363.5|27388.5|27373.5|27398.5|27383.5|27371|27356|127
1683880800000|2023-05-12 08:40:00|27393.5|27378.5|27428.5|27413.5|27443.5|27428.5|27393.5|27378.5|452
1683881100000|2023-05-12 08:45:00|27431|27416|27398.5|27383.5|27433.5|27418.5|27396|27381|211
1683881400000|2023-05-12 08:50:00|27403.5|27388.5|27408.5|27393.5|27433.5|27418.5|27403.5|27388.5|253
1683881700000|2023-05-12 08:55:00|27411|27396|27428.5|27413.5|27433.5|27418.5|27408.5|27393.5|123
1683882000000|2023-05-12 09:00:00|27431|27416|27418.5|27403.5|27433.5|27418.5|27413.5|27398.5|120
1683882300000|2023-05-12 09:05:00|27416|27401|27433.5|27418.5|27438.5|27423.5|27413.5|27398.5|130
1683882600000|2023-05-12 09:10:00|27428.5|27413.5|27403.5|27388.5|27438.5|27423.5|27403.5|27388.5|155
1683882900000|2023-05-12 09:15:00|27398.5|27383.5|27396|27381|27406|27391|27388.5|27373.5|175
1683883200000|2023-05-12 09:20:00|27393.5|27378.5|27393.5|27378.5|27403.5|27388.5|27378.5|27363.5|123
1683883500000|2023-05-12 09:25:00|27391|27376|27398.5|27383.5|27398.5|27383.5|27378.5|27363.5|84
1683883800000|2023-05-12 09:30:00|27401|27386|27411|27396|27428.5|27413.5|27401|27386|164
1683884100000|2023-05-12 09:35:00|27408.5|27393.5|27398.5|27383.5|27413.5|27398.5|27398.5|27383.5|42
1683884400000|2023-05-12 09:40:00|27401|27386|27378.5|27363.5|27401|27386|27373.5|27358.5|77
1683884700000|2023-05-12 09:45:00|27381|27366|27388.5|27373.5|27391|27376|27373.5|27358.5|47
1683885000000|2023-05-12 09:50:00|27391|27376|27393.5|27378.5|27401|27386|27388.5|27373.5|70
1683885300000|2023-05-12 09:55:00|27388.5|27373.5|27388.5|27373.5|27393.5|27378.5|27371|27356|126
1683885600000|2023-05-12 10:00:00|27393.5|27378.5|27418.5|27403.5|27418.5|27403.5|27388.5|27373.5|88
1683885900000|2023-05-12 10:05:00|27413.5|27398.5|27398.5|27383.5|27418.5|27403.5|27398.5|27383.5|45
1683886200000|2023-05-12 10:10:00|27403.5|27388.5|27388.5|27373.5|27416|27401|27388.5|27373.5|73
1683886500000|2023-05-12 10:15:00|27386|27371|27383.5|27368.5|27386|27371|27358.5|27343.5|119
1683886800000|2023-05-12 10:20:00|27386|27371|27398.5|27383.5|27398.5|27383.5|27383.5|27368.5|73
1683887100000|2023-05-12 10:25:00|27393.5|27378.5|27393.5|27378.5|27398.5|27383.5|27393.5|27378.5|37
1683887400000|2023-05-12 10:30:00|27396|27381|27396|27381|27403.5|27388.5|27388.5|27373.5|96
1683887700000|2023-05-12 10:35:00|27398.5|27383.5|27393.5|27378.5|27403.5|27388.5|27388.5|27373.5|61
1683888000000|2023-05-12 10:40:00|27391|27376|27403.5|27388.5|27403.5|27388.5|27383.5|27368.5|51
1683888300000|2023-05-12 10:45:00|27398.5|27383.5|27403.5|27388.5|27403.5|27388.5|27388.5|27373.5|86
1683888600000|2023-05-12 10:50:00|27401|27386|27388.5|27373.5|27403.5|27388.5|27388.5|27373.5|104
1683888900000|2023-05-12 10:55:00|27386|27371|27368.5|27353.5|27388.5|27373.5|27368.5|27353.5|59
1683889200000|2023-05-12 11:00:00|27373.5|27358.5|27363.5|27348.5|27378.5|27363.5|27363.5|27348.5|148
1683889500000|2023-05-12 11:05:00|27361|27346|27368.5|27353.5|27368.5|27353.5|27353.5|27338.5|128
1683889800000|2023-05-12 11:10:00|27366|27351|27373.5|27358.5|27378.5|27363.5|27358.5|27343.5|65
1683890100000|2023-05-12 11:15:00|27376|27361|27353.5|27338.5|27378.5|27363.5|27348.5|27333.5|135
1683890400000|2023-05-12 11:20:00|27356|27341|27358.5|27343.5|27363.5|27348.5|27348.5|27333.5|64
1683890700000|2023-05-12 11:25:00|27353.5|27338.5|27358.5|27343.5|27358.5|27343.5|27348.5|27333.5|55
1683891000000|2023-05-12 11:30:00|27356|27341|27363.5|27348.5|27363.5|27348.5|27353.5|27338.5|71
1683891300000|2023-05-12 11:35:00|27358.5|27343.5|27366|27351|27368.5|27353.5|27353.5|27338.5|91
1683891600000|2023-05-12 11:40:00|27371.2|27356.2|27348.7|27333.7|27373.7|27358.7|27348.7|27333.7|41
1683891900000|2023-05-12 11:45:00|27343.7|27328.7|27348.7|27333.7|27348.7|27333.7|27338.7|27323.7|68
1683892200000|2023-05-12 11:50:00|27351.2|27336.2|27348.7|27333.7|27356.2|27341.2|27348.7|27333.7|32
1683892500000|2023-05-12 11:55:00|27343.7|27328.7|27348.7|27333.7|27348.7|27333.7|27338.7|27323.7|42
1683892800000|2023-05-12 12:00:00|27346.2|27331.2|27338.7|27323.7|27353.7|27338.7|27333.7|27318.7|42
1683893100000|2023-05-12 12:05:00|27341.2|27326.2|27348.7|27333.7|27358.7|27343.7|27341.2|27326.2|57
1683893400000|2023-05-12 12:10:00|27353.7|27338.7|27348.7|27333.7|27353.7|27338.7|27343.7|27328.7|51
1683893700000|2023-05-12 12:15:00|27351.2|27336.2|27346.2|27331.2|27351.2|27336.2|27343.7|27328.7|38
1683894000000|2023-05-12 12:20:00|27343.7|27328.7|27343.7|27328.7|27343.7|27328.7|27336.2|27321.2|35
1683894300000|2023-05-12 12:25:00|27348.7|27333.7|27326.2|27311.2|27353.7|27338.7|27323.7|27308.7|109
1683894600000|2023-05-12 12:30:00|27328.7|27313.7|27348.7|27333.7|27348.7|27333.7|27323.7|27308.7|131
1683894900000|2023-05-12 12:35:00|27346.2|27331.2|27343.7|27328.7|27348.7|27333.7|27338.7|27323.7|69
1683895200000|2023-05-12 12:40:00|27341.2|27326.2|27363.7|27348.7|27368.7|27353.7|27338.7|27323.7|128
1683895500000|2023-05-12 12:45:00|27366.2|27351.2|27363.7|27348.7|27366.2|27351.2|27353.7|27338.7|67
1683895800000|2023-05-12 12:50:00|27358.7|27343.7|27348.7|27333.7|27363.7|27348.7|27346.2|27331.2|46
1683896100000|2023-05-12 12:55:00|27346.2|27331.2|27328.7|27313.7|27353.7|27338.7|27328.7|27313.7|99
1683896400000|2023-05-12 13:00:00|27323.7|27308.7|27323.7|27308.7|27338.7|27323.7|27318.7|27303.7|106
1683896700000|2023-05-12 13:05:00|27321.2|27306.2|27326.2|27311.2|27333.7|27318.7|27318.7|27303.7|84
1683897000000|2023-05-12 13:10:00|27328.7|27313.7|27338.7|27323.7|27338.7|27323.7|27323.7|27308.7|65
1683897300000|2023-05-12 13:15:00|27341.2|27326.2|27338.7|27323.7|27348.7|27333.7|27338.7|27323.7|49
1683897600000|2023-05-12 13:20:00|27341.2|27326.2|27348.7|27333.7|27353.7|27338.7|27341.2|27326.2|55
1683897900000|2023-05-12 13:25:00|27351.2|27336.2|27353.7|27338.7|27356.2|27341.2|27348.7|27333.7|55
1683898200000|2023-05-12 13:30:00|27351.2|27336.2|27358.7|27343.7|27368.7|27353.7|27348.7|27333.7|161
1683898500000|2023-05-12 13:35:00|27363.7|27348.7|27348.7|27333.7|27373.7|27358.7|27348.7|27333.7|147
1683898800000|2023-05-12 13:40:00|27346.2|27331.2|27388.7|27373.7|27388.7|27373.7|27346.2|27331.2|175
1683899100000|2023-05-12 13:45:00|27393.7|27378.7|27348.7|27333.7|27398.7|27383.7|27341.2|27326.2|194
1683899400000|2023-05-12 13:50:00|27346.2|27331.2|27368.7|27353.7|27378.7|27363.7|27341.2|27326.2|124
1683899700000|2023-05-12 13:55:00|27366.2|27351.2|27356.2|27341.2|27373.7|27358.7|27356.2|27341.2|82
1683900000000|2023-05-12 14:00:00|27346.2|27331.2|27333.7|27318.7|27368.7|27353.7|27328.7|27313.7|235
1683900300000|2023-05-12 14:05:00|27336.2|27321.2|27358.7|27343.7|27358.7|27343.7|27323.7|27308.7|147
1683900600000|2023-05-12 14:10:00|27356.2|27341.2|27371|27356|27376|27361|27343.5|27328.5|105
1683900900000|2023-05-12 14:15:00|27366|27351|27381|27366|27383.5|27368.5|27356|27341|106
1683901200000|2023-05-12 14:20:00|27376|27361|27386|27371|27391|27376|27371|27356|82
1683901500000|2023-05-12 14:25:00|27381|27366|27381|27366|27391|27376|27371|27356|90
1683901800000|2023-05-12 14:30:00|27378.5|27363.5|27366|27351|27381|27366|27363.5|27348.5|231
1683902100000|2023-05-12 14:35:00|27361|27346|27351|27336|27366|27351|27336|27321|102
1683902400000|2023-05-12 14:40:00|27348.5|27333.5|27361|27346|27366|27351|27346|27331|109
1683902700000|2023-05-12 14:45:00|27358.5|27343.5|27356|27341|27361|27346|27351|27336|140
1683903000000|2023-05-12 14:50:00|27361|27346|27336|27321|27361|27346|27333.5|27318.5|259
1683903300000|2023-05-12 14:55:00|27341|27326|27341|27326|27346|27331|27331|27316|145
1683903600000|2023-05-12 15:00:00|27343.5|27328.5|27361|27346|27361|27346|27341|27326|120
1683903900000|2023-05-12 15:05:00|27363.5|27348.5|27371|27356|27386|27371|27361|27346|175
1683904200000|2023-05-12 15:10:00|27373.5|27358.5|27371|27356|27381|27366|27363.5|27348.5|140
1683904500000|2023-05-12 15:15:00|27366|27351|27371|27356|27376|27361|27351|27336|188
1683904800000|2023-05-12 15:20:00|27373.5|27358.5|27356|27341|27381|27366|27356|27341|166
1683905100000|2023-05-12 15:25:00|27361|27346|27348.5|27333.5|27361|27346|27346|27331|242
1683905400000|2023-05-12 15:30:00|27351|27336|27358.5|27343.5|27361|27346|27341|27326|269
1683905700000|2023-05-12 15:35:00|27361|27346|27336|27321|27366|27351|27336|27321|263
1683906000000|2023-05-12 15:40:00|27331|27316|27336|27321|27346|27331|27331|27316|92
1683906300000|2023-05-12 15:45:00|27341|27326|27348.5|27333.5|27356|27341|27331|27316|112
1683906600000|2023-05-12 15:50:00|27353.5|27328.5|27353.5|27333.5|27358.5|27338.5|27348.5|27323.5|18
1683906900000|2023-05-12 15:55:00|27358.5|27338.5|27373.5|27353.5|27378.5|27358.5|27353.5|27333.5|36
1683907200000|2023-05-12 16:00:00|27378.5|27358.5|27363.5|27338.5|27378.5|27358.5|27358.5|27338.5|45
1683907500000|2023-05-12 16:05:00|27358.5|27333.5|27353.5|27333.5|27358.5|27338.5|27348.5|27328.5|29
1683907800000|2023-05-12 16:10:00|27348.5|27328.5|27333.5|27313.5|27353.5|27333.5|27328.5|27308.5|43
1683908100000|2023-05-12 16:15:00|27328.5|27308.5|27333.5|27313.5|27338.5|27318.5|27328.5|27308.5|40
1683908400000|2023-05-12 16:20:00|27328.5|27308.5|27313.5|27293.5|27328.5|27313.5|27313.5|27288.5|54
1683908700000|2023-05-12 16:25:00|27318.5|27288.5|27313.5|27293.5|27323.5|27303.5|27308.5|27288.5|23
1683909000000|2023-05-12 16:30:00|27308.5|27288.5|27328.5|27303.5|27328.5|27308.5|27308.5|27288.5|18
1683909300000|2023-05-12 16:35:00|27333.5|27308.5|27323.5|27303.5|27333.5|27308.5|27308.5|27288.5|85
1683909600000|2023-05-12 16:40:00|27318.5|27298.5|27313.5|27293.5|27318.5|27298.5|27308.5|27288.5|36
1683909900000|2023-05-12 16:45:00|27308.5|27288.5|27288.5|27268.5|27308.5|27288.5|27283.5|27263.5|79
1683910200000|2023-05-12 16:50:00|27283.5|27263.5|27293.5|27273.5|27298.5|27278.5|27283.5|27258.5|94
1683910500000|2023-05-12 16:55:00|27288.5|27268.5|27293.5|27268.5|27298.5|27278.5|27283.5|27263.5|23
1683910800000|2023-05-12 17:00:00|27288.5|27263.5|27298.5|27278.5|27298.5|27278.5|27283.5|27263.5|33
1683911100000|2023-05-12 17:05:00|27303.5|27283.5|27308.5|27288.5|27313.5|27293.5|27303.5|27278.5|27
1683911400000|2023-05-12 17:10:00|27313.5|27283.5|27308.5|27288.5|27318.5|27293.5|27308.5|27283.5|6
1683911700000|2023-05-12 17:15:00|27303.5|27283.5|27308.5|27283.5|27313.5|27288.5|27303.5|27283.5|7
1683912000000|2023-05-12 17:20:00|27303.5|27288.5|27348.5|27323.5|27348.5|27323.5|27303.5|27288.5|12
1683912300000|2023-05-12 17:25:00|27353.5|27328.5|27343.5|27323.5|27353.5|27333.5|27343.5|27323.5|36
1683912600000|2023-05-12 17:30:00|27348.5|27318.5|27338.5|27313.5|27353.5|27333.5|27338.5|27313.5|14
1683912900000|2023-05-12 17:35:00|27333.5|27308.5|27328.5|27308.5|27338.5|27318.5|27323.5|27303.5|11
1683913200000|2023-05-12 17:40:00|27333.5|27313.5|27333.5|27308.5|27338.5|27318.5|27328.5|27308.5|4
1683913500000|2023-05-12 17:45:00|27328.5|27313.5|27323.5|27303.5|27333.5|27313.5|27318.5|27298.5|3
1683913800000|2023-05-12 17:50:00|27328.5|27298.5|27303.5|27283.5|27328.5|27303.5|27303.5|27283.5|13
1683914100000|2023-05-12 17:55:00|27308.5|27278.5|27298.5|27278.5|27308.5|27283.5|27293.5|27273.5|9
1683914400000|2023-05-12 18:00:00|27293.5|27273.5|27303.5|27278.5|27308.5|27288.5|27288.5|27268.5|11
1683914700000|2023-05-12 18:05:00|27298.5|27283.5|27298.5|27278.5|27308.5|27288.5|27298.5|27273.5|24
1683915000000|2023-05-12 18:10:00|27303.5|27283.5|27293.5|27273.5|27308.5|27288.5|27288.5|27268.5|34
1683915300000|2023-05-12 18:15:00|27288.5|27268.5|27288.5|27268.5|27293.5|27268.5|27283.5|27263.5|9
1683915600000|2023-05-12 18:20:00|27293.5|27263.5|27293.5|27273.5|27303.5|27278.5|27288.5|27263.5|9
1683915900000|2023-05-12 18:25:00|27298.5|27278.5|27301|27286|27313.5|27293.5|27293.5|27273.5|29
1683916200000|2023-05-12 18:30:00|27298.5|27283.5|27306|27291|27306|27291|27293.5|27278.5|12
1683916500000|2023-05-12 18:35:00|27303.5|27288.5|27293.5|27278.5|27306|27291|27291|27276|8
1683916800000|2023-05-12 18:40:00|27291|27276|27296|27281|27298.5|27283.5|27281|27266|6
1683917100000|2023-05-12 18:45:00|27293.5|27278.5|27296|27281|27306|27291|27291|27276|12
1683917400000|2023-05-12 18:50:00|27298.5|27283.5|27306|27291|27306|27291|27296|27281|6
1683917700000|2023-05-12 18:55:00|27311|27296|27311|27296|27313.5|27298.5|27306|27291|11
1683918000000|2023-05-12 19:00:00|27316|27301|27316|27301|27323.5|27308.5|27306|27291|14
1683918300000|2023-05-12 19:05:00|27318.5|27303.5|27323.5|27308.5|27326|27311|27316|27301|1
1683918600000|2023-05-12 19:10:00|27326|27311|27316|27301|27328.5|27313.5|27313.5|27298.5|5
1683918900000|2023-05-12 19:15:00|27313.5|27298.5|27328.5|27313.5|27328.5|27313.5|27313.5|27298.5|13
1683919200000|2023-05-12 19:20:00|27331|27316|27328.5|27313.5|27333.5|27318.5|27326|27311|5
1683919500000|2023-05-12 19:25:00|27326|27311|27321|27306|27331|27316|27316|27301|67
1683919800000|2023-05-12 19:30:00|27323.5|27308.5|27341|27326|27341|27326|27323.5|27308.5|25
1683920100000|2023-05-12 19:35:00|27343.5|27328.5|27341|27326|27351|27336|27336|27321|20
1683920400000|2023-05-12 19:40:00|27343.5|27328.5|27346|27331|27346|27331|27338.5|27323.5|10
1683920700000|2023-05-12 19:45:00|27351|27336|27353.5|27338.5|27356|27341|27346|27331|35
1683921000000|2023-05-12 19:50:00|27351|27336|27358.5|27343.5|27361|27346|27348.5|27333.5|18
1683921300000|2023-05-12 19:55:00|27363.5|27348.5|27363.5|27348.5|27368.5|27353.5|27361|27346|17
1683921600000|2023-05-12 20:00:00|27390.9|27350.9|27360.4|27320.4|27390.9|27350.9|27360.4|27320.4|0
1683921900000|2023-05-12 20:05:00|27360.3|27320.3|27354.1|27314.1|27360.4|27320.4|27352.2|27312.2|0
1683922200000|2023-05-12 20:10:00|27354|27314|27354.1|27314.1|27354.1|27314.1|27347.2|27307.2|0
1683922500000|2023-05-12 20:15:00|27354|27314|27352.2|27312.2|27354.1|27314.1|27350.3|27310.3|0
1683922800000|2023-05-12 20:20:00|27352.1|27312.1|27349|27309|27352.1|27312.1|27347.2|27307.2|0
1683923100000|2023-05-12 20:25:00|27349.1|27309.1|27349|27309|27350.3|27310.3|27347.2|27307.2|0
1683923400000|2023-05-12 20:30:00|27346.2|27306.2|27341.2|27301.2|27346.2|27306.2|27339.3|27299.3|0
1683923700000|2023-05-12 20:35:00|27341.3|27301.3|27339.3|27299.3|27343.1|27303.1|27339.3|27299.3|0
1683924000000|2023-05-12 20:40:00|27338.1|27298.1|27341.2|27301.2|27341.2|27301.2|27338.1|27298.1|0
1683924300000|2023-05-12 20:45:00|27340.6|27300.6|27341.2|27301.2|27343.1|27303.1|27338.1|27298.1|0
1683924600000|2023-05-12 20:50:00|27341.3|27301.3|27343.1|27303.1|27344.4|27304.4|27341.2|27301.2|0
1683924900000|2023-05-12 20:55:00|27343|27303|27339.9|27299.9|27343.7|27303.7|27338.7|27298.7|0
1684101600000|2023-05-14 22:00:00|27336.7|27296.7|27345.1|27305.1|27348.9|27308.9|27335.4|27295.4|0
1684101900000|2023-05-14 22:05:00|27344.5|27304.5|27338.8|27298.8|27344.5|27304.5|27336.9|27296.9|0
1684102200000|2023-05-14 22:10:00|27336.9|27296.9|27344.2|27304.2|27346.1|27306.1|27332.9|27292.9|0
1684102500000|2023-05-14 22:15:00|27343|27303|27344.2|27304.2|27346.1|27306.1|27341.1|27301.1|0
1684102800000|2023-05-14 22:20:00|27344.3|27304.3|27341.1|27301.1|27346.1|27306.1|27339.8|27299.8|0
1684103100000|2023-05-14 22:25:00|27340.5|27300.5|27334.8|27294.8|27341.1|27301.1|27333.5|27293.5|0
1684103400000|2023-05-14 22:30:00|27336.1|27296.1|27336.1|27296.1|27337.9|27297.9|27332.9|27292.9|0
1684103700000|2023-05-14 22:35:00|27336|27296|27332.9|27292.9|27337.9|27297.9|27332.9|27292.9|0
1684104000000|2023-05-14 22:40:00|27331.6|27291.6|27334.8|27294.8|27334.8|27294.8|27331.6|27291.6|0
1684104300000|2023-05-14 22:45:00|27333.5|27293.5|27331.6|27291.6|27334.8|27294.8|27329.8|27289.8|0
1684104600000|2023-05-14 22:50:00|27331.7|27291.7|27331.6|27291.6|27332.9|27292.9|27331.6|27291.6|0
1684104900000|2023-05-14 22:55:00|27331.7|27291.7|27329.8|27289.8|27332.9|27292.9|27329.8|27289.8|0
1684105200000|2023-05-14 23:00:00|27331.6|27291.6|27331.6|27291.6|27332.9|27292.9|27329.8|27289.8|0
1684105500000|2023-05-14 23:05:00|27331.7|27291.7|27331.6|27291.6|27332.9|27292.9|27331.6|27291.6|0
1684105800000|2023-05-14 23:10:00|27331.7|27291.7|27339.8|27299.8|27339.8|27299.8|27331.6|27291.6|0
1684106100000|2023-05-14 23:15:00|27337.9|27297.9|27338.6|27298.6|27339.8|27299.8|27336.1|27296.1|0
1684106400000|2023-05-14 23:20:00|27339.8|27299.8|27339.8|27299.8|27343|27303|27337.9|27297.9|0
1684106700000|2023-05-14 23:25:00|27337.9|27297.9|27337.9|27297.9|27337.9|27297.9|27333.5|27293.5|0
1684107000000|2023-05-14 23:30:00|27338|27298|27352.4|27312.4|27352.4|27312.4|27338|27298|0
1684107300000|2023-05-14 23:35:00|27351.8|27311.8|27348|27308|27352.4|27312.4|27346.1|27306.1|0
1684107600000|2023-05-14 23:40:00|27346.8|27306.8|27345.5|27305.5|27349.3|27309.3|27345.5|27305.5|0
1684107900000|2023-05-14 23:45:00|27346.1|27306.1|27349.3|27309.3|27349.3|27309.3|27341.7|27301.7|0
1684108200000|2023-05-14 23:50:00|27349.2|27309.2|27348|27308|27349.3|27309.3|27343|27303|0
1684108500000|2023-05-14 23:55:00|27348.1|27308.1|27349.3|27309.3|27352.4|27312.4|27346.1|27306.1|0
1684108800000|2023-05-15 00:00:00|27349.2|27309.2|27344.2|27304.2|27354.3|27314.3|27343|27303|0
1684109100000|2023-05-15 00:05:00|27344.3|27304.3|27349.3|27309.3|27352.4|27312.4|27343|27303|0
1684109400000|2023-05-15 00:10:00|27349.2|27309.2|27350.3|27310.3|27352.2|27312.2|27343|27303|0
1684109700000|2023-05-15 00:15:00|27349.7|27309.7|27354.9|27314.9|27358.1|27318.1|27348.8|27308.8|0
1684110000000|2023-05-15 00:20:00|27355|27315|27355.1|27315.1|27355.1|27315.1|27342.7|27302.7|0
1684110300000|2023-05-15 00:25:00|27355.2|27315.2|27361.3|27321.3|27361.3|27321.3|27355|27315|0
1684110600000|2023-05-15 00:30:00|27361.4|27321.4|27355.1|27315.1|27361.4|27321.4|27355|27315|0
1684110900000|2023-05-15 00:35:00|27355|27315|27361.3|27321.3|27361.4|27321.4|27349|27309|0
1684111200000|2023-05-15 00:40:00|27355.2|27315.2|27355|27315|27355.3|27315.3|27349|27309|0
1684111500000|2023-05-15 00:45:00|27355.1|27315.1|27336.4|27296.4|27355.1|27315.1|27336.4|27296.4|0
1684111800000|2023-05-15 00:50:00|27336.3|27296.3|27336.1|27296.1|27336.4|27296.4|27329.9|27289.9|0
1684112100000|2023-05-15 00:55:00|27336|27296|27336.4|27296.4|27336.4|27296.4|27329.8|27289.8|0
1684112400000|2023-05-15 01:00:00|27336.5|27296.5|27342.5|27302.5|27342.7|27302.7|27336.4|27296.4|0
1684112700000|2023-05-15 01:05:00|27342.6|27302.6|27336.6|27296.6|27342.6|27302.6|27336.4|27296.4|0
1684113000000|2023-05-15 01:10:00|27336.7|27296.7|27342.9|27302.9|27342.9|27302.9|27336.6|27296.6|0
1684113300000|2023-05-15 01:15:00|27343|27303|27343.1|27303.1|27349.2|27309.2|27336.8|27296.8|0
1684113600000|2023-05-15 01:20:00|27343.2|27303.2|27362|27322|27368.3|27328.3|27343.2|27303.2|0
1684113900000|2023-05-15 01:25:00|27362.1|27322.1|27362|27322|27365.1|27325.1|27361.9|27321.9|0
1684114200000|2023-05-15 01:30:00|27368.1|27328.1|27358.9|27318.9|27368.2|27328.2|27355.7|27315.7|0
1684114500000|2023-05-15 01:35:00|27355.9|27315.9|27368.4|27328.4|27368.4|27328.4|27355.8|27315.8|0
1684114800000|2023-05-15 01:40:00|27365.3|27325.3|27362|27322|27368.4|27328.4|27355.8|27315.8|0
1684115100000|2023-05-15 01:45:00|27361.9|27321.9|27362|27322|27368.2|27328.2|27361.9|27321.9|0
1684115400000|2023-05-15 01:50:00|27361.9|27321.9|27361.9|27321.9|27368.2|27328.2|27361.9|27321.9|0
1684115700000|2023-05-15 01:55:00|27362|27322|27368.3|27328.3|27374.5|27334.5|27361.9|27321.9|0
1684116000000|2023-05-15 02:00:00|27368.2|27328.2|27362.1|27322.1|27368.3|27328.3|27362|27322|0
1684116300000|2023-05-15 02:05:00|27365.2|27325.2|27362.1|27322.1|27368.2|27328.2|27362|27322|0
1684116600000|2023-05-15 02:10:00|27362.2|27322.2|27355.9|27315.9|27362.2|27322.2|27355.9|27315.9|0
1684116900000|2023-05-15 02:15:00|27359|27319|27362.1|27322.1|27362.2|27322.2|27355.9|27315.9|0
1684117200000|2023-05-15 02:20:00|27362|27322|27359|27319|27362.1|27322.1|27355.9|27315.9|0
1684117500000|2023-05-15 02:25:00|27362.1|27322.1|27362.1|27322.1|27362.2|27322.2|27362|27322|0
1684117800000|2023-05-15 02:30:00|27362.2|27322.2|27362.1|27322.1|27368.3|27328.3|27362.1|27322.1|0
1684118100000|2023-05-15 02:35:00|27362|27322|27362.1|27322.1|27362.1|27322.1|27355.9|27315.9|0
1684118400000|2023-05-15 02:40:00|27362|27322|27356|27316|27362|27322|27355.9|27315.9|0
1684118700000|2023-05-15 02:45:00|27356.1|27316.1|27356|27316|27356.1|27316.1|27356|27316|0
1684119000000|2023-05-15 02:50:00|27356.1|27316.1|27356.1|27316.1|27356.2|27316.2|27355.9|27315.9|0
1684119300000|2023-05-15 02:55:00|27356.3|27316.3|27356.2|27316.2|27356.3|27316.3|27356.1|27316.1|0
1684119600000|2023-05-15 03:00:00|27356.3|27316.3|27362.4|27322.4|27362.5|27322.5|27356.2|27316.2|0
1684119900000|2023-05-15 03:05:00|27362.5|27322.5|27362.4|27322.4|27362.5|27322.5|27362.4|27322.4|0
1684120200000|2023-05-15 03:10:00|27362.5|27322.5|27374.7|27334.7|27374.7|27334.7|27362.4|27322.4|0
1684120500000|2023-05-15 03:15:00|27374.8|27334.8|27374.7|27334.7|27374.8|27334.8|27374.6|27334.6|0
1684120800000|2023-05-15 03:20:00|27374.6|27334.6|27368.5|27328.5|27374.6|27334.6|27368.4|27328.4|0
1684121100000|2023-05-15 03:25:00|27368.6|27328.6|27374.7|27334.7|27380.9|27340.9|27368.5|27328.5|0
1684121400000|2023-05-15 03:30:00|27374.6|27334.6|27380.9|27340.9|27380.9|27340.9|27374.6|27334.6|0
1684121700000|2023-05-15 03:35:00|27380.8|27340.8|27374.6|27334.6|27380.8|27340.8|27374.6|27334.6|0
1684122000000|2023-05-15 03:40:00|27374.5|27334.5|27374.6|27334.6|27374.6|27334.6|27374.5|27334.5|0
1684122300000|2023-05-15 03:45:00|27377.6|27337.6|27374.6|27334.6|27380.7|27340.7|27374.5|27334.5|0
1684122600000|2023-05-15 03:50:00|27374.7|27334.7|27380.8|27340.8|27380.8|27340.8|27374.6|27334.6|0
1684122900000|2023-05-15 03:55:00|27380.7|27340.7|27380.8|27340.8|27380.9|27340.9|27374.7|27334.7|0
1684123200000|2023-05-15 04:00:00|27380.9|27340.9|27380.9|27340.9|27381|27341|27380.8|27340.8|0
1684123500000|2023-05-15 04:05:00|27381|27341|27380.9|27340.9|27381|27341|27380.9|27340.9|0
1684123800000|2023-05-15 04:10:00|27387|27347|27380.8|27340.8|27387|27347|27380.8|27340.8|0
1684124100000|2023-05-15 04:15:00|27380.9|27340.9|27380.9|27340.9|27380.9|27340.9|27380.8|27340.8|0
1684124400000|2023-05-15 04:20:00|27380.8|27340.8|27387|27347|27387|27347|27380.8|27340.8|0
1684124700000|2023-05-15 04:25:00|27387.1|27347.1|27387.1|27347.1|27387.2|27347.2|27387.1|27347.1|0
1684125000000|2023-05-15 04:30:00|27387.2|27347.2|27393.6|27353.6|27393.6|27353.6|27387.1|27347.1|0
1684125300000|2023-05-15 04:35:00|27393.5|27353.5|27387.3|27347.3|27393.6|27353.6|27387.2|27347.2|0
1684125600000|2023-05-15 04:40:00|27387.2|27347.2|27387.2|27347.2|27387.3|27347.3|27387.2|27347.2|0
1684125900000|2023-05-15 04:45:00|27387.3|27347.3|27387.3|27347.3|27387.4|27347.4|27387.3|27347.3|0
1684126200000|2023-05-15 04:50:00|27387.2|27347.2|27387.2|27347.2|27387.3|27347.3|27387.2|27347.2|0
1684126500000|2023-05-15 04:55:00|27387.3|27347.3|27393.1|27353.1|27393.5|27353.5|27387.3|27347.3|0
1684126800000|2023-05-15 05:00:00|27393.8|27353.8|27393.7|27353.7|27393.9|27353.9|27393.7|27353.7|0
1684127100000|2023-05-15 05:05:00|27393.8|27353.8|27387.9|27347.9|27393.9|27353.9|27387.7|27347.7|0
1684127400000|2023-05-15 05:10:00|27387.8|27347.8|27387.8|27347.8|27387.9|27347.9|27381.5|27341.5|0
1684127700000|2023-05-15 05:15:00|27387.9|27347.9|27406.2|27366.2|27406.2|27366.2|27387.9|27347.9|0
1684128000000|2023-05-15 05:20:00|27406.3|27366.3|27418|27378|27418.7|27378.7|27400.2|27360.2|0
1684128300000|2023-05-15 05:25:00|27417.9|27377.9|27424.4|27384.4|27424.4|27384.4|27411.8|27371.8|0
1684128600000|2023-05-15 05:30:00|27424.5|27384.5|27424.6|27384.6|27430.7|27390.7|27424.4|27384.4|0
1684128900000|2023-05-15 05:35:00|27430.6|27390.6|27424.4|27384.4|27430.7|27390.7|27424.4|27384.4|0
1684129200000|2023-05-15 05:40:00|27424.3|27384.3|27424.4|27384.4|27424.4|27384.4|27424.2|27384.2|0
1684129500000|2023-05-15 05:45:00|27424.3|27384.3|27424.3|27384.3|27424.6|27384.6|27424.3|27384.3|0
1684129800000|2023-05-15 05:50:00|27424.4|27384.4|27424.3|27384.3|27424.4|27384.4|27424.2|27384.2|0
1684130100000|2023-05-15 05:55:00|27424.4|27384.4|27437|27397|27443.2|27403.2|27424.4|27384.4|0
1684130400000|2023-05-15 06:00:00|27437.1|27397.1|27426|27411|27446|27431|27426|27388.1|105
1684130700000|2023-05-15 06:05:00|27433.5|27418.5|27428.5|27413.5|27433.5|27418.5|27411|27396|48
1684131000000|2023-05-15 06:10:00|27431|27416|27441|27426|27441|27426|27423.5|27408.5|28
1684131300000|2023-05-15 06:15:00|27443.5|27428.5|27436|27421|27446|27431|27431|27416|26
1684131600000|2023-05-15 06:20:00|27433.5|27418.5|27431|27416|27436|27421|27431|27416|11
1684131900000|2023-05-15 06:25:00|27433.5|27418.5|27443.5|27428.5|27443.5|27428.5|27433.5|27418.5|5
1684132200000|2023-05-15 06:30:00|27446|27431|27451|27436|27458.5|27443.5|27446|27431|55
1684132500000|2023-05-15 06:35:00|27448.5|27433.5|27453.5|27438.5|27461|27446|27448.5|27433.5|22
1684132800000|2023-05-15 06:40:00|27456|27441|27446|27431|27456|27441|27446|27431|4
1684133100000|2023-05-15 06:45:00|27451|27436|27443.5|27428.5|27456|27441|27441|27426|32
1684133400000|2023-05-15 06:50:00|27446|27431|27446|27431|27446|27431|27441|27426|15
1684133700000|2023-05-15 06:55:00|27443.5|27428.5|27441|27426|27446|27431|27438.5|27423.5|32
1684134000000|2023-05-15 07:00:00|27446|27431|27401|27386|27476|27461|27386|27371|627
1684134300000|2023-05-15 07:05:00|27398.5|27383.5|27446|27431|27456|27441|27396|27381|334
1684134600000|2023-05-15 07:10:00|27451|27436|27426|27411|27461|27446|27416|27401|223
1684134900000|2023-05-15 07:15:00|27428.5|27413.5|27416|27401|27436|27421|27416|27401|160
1684135200000|2023-05-15 07:20:00|27418.5|27403.5|27396|27381|27443.5|27428.5|27391|27376|243
1684135500000|2023-05-15 07:25:00|27401|27386|27456|27441|27456|27441|27401|27386|250
1684135800000|2023-05-15 07:30:00|27461|27446|27486|27471|27491|27476|27456|27441|301
1684136100000|2023-05-15 07:35:00|27483.5|27468.5|27451|27436|27491|27476|27438.5|27423.5|125
1684136400000|2023-05-15 07:40:00|27451.7|27436.7|27426.7|27411.7|27451.7|27436.7|27419.2|27404.2|124
1684136700000|2023-05-15 07:45:00|27429.2|27414.2|27411.7|27396.7|27436.7|27421.7|27396.7|27381.7|128
1684137000000|2023-05-15 07:50:00|27414.2|27399.2|27436.7|27421.7|27441.7|27426.7|27406.7|27391.7|66
1684137300000|2023-05-15 07:55:00|27434.2|27419.2|27431.7|27416.7|27436.7|27421.7|27416.7|27401.7|36
1684137600000|2023-05-15 08:00:00|27429.2|27414.2|27411.7|27396.7|27436.7|27421.7|27411.7|27396.7|49
1684137900000|2023-05-15 08:05:00|27414.2|27399.2|27411.7|27396.7|27431.7|27416.7|27411.7|27396.7|61
1684138200000|2023-05-15 08:10:00|27406.7|27391.7|27414.2|27399.2|27421.7|27406.7|27406.7|27391.7|65
1684138500000|2023-05-15 08:15:00|27416.7|27401.7|27411.7|27396.7|27426.7|27411.7|27411.7|27396.7|54
1684138800000|2023-05-15 08:20:00|27414.2|27399.2|27396.7|27381.7|27416.7|27401.7|27394.2|27379.2|78
1684139100000|2023-05-15 08:25:00|27394.2|27379.2|27381.7|27366.7|27401.7|27386.7|27371.7|27356.7|142
1684139400000|2023-05-15 08:30:00|27386.7|27371.7|27381.7|27366.7|27386.7|27371.7|27376.7|27361.7|76
1684139700000|2023-05-15 08:35:00|27379.2|27364.2|27356.7|27341.7|27381.7|27366.7|27351.7|27336.7|110
1684140000000|2023-05-15 08:40:00|27361.7|27346.7|27354.2|27339.2|27366.7|27351.7|27351.7|27336.7|70
1684140300000|2023-05-15 08:45:00|27351.7|27336.7|27356.7|27341.7|27356.7|27341.7|27341.7|27326.7|82
1684140600000|2023-05-15 08:50:00|27361.7|27346.7|27349.2|27334.2|27369.2|27354.2|27346.7|27331.7|85
1684140900000|2023-05-15 08:55:00|27346.7|27331.7|27339.2|27324.2|27346.7|27331.7|27321.7|27306.7|90
1684141200000|2023-05-15 09:00:00|27336.7|27321.7|27341.7|27326.7|27346.7|27331.7|27331.7|27316.7|42
1684141500000|2023-05-15 09:05:00|27339.2|27324.2|27354.2|27339.2|27364.2|27349.2|27339.2|27324.2|121
1684141800000|2023-05-15 09:10:00|27356.7|27341.7|27356.7|27341.7|27366.7|27351.7|27351.7|27336.7|48
1684142100000|2023-05-15 09:15:00|27351.7|27336.7|27371.7|27356.7|27371.7|27356.7|27351.7|27336.7|121
1684142400000|2023-05-15 09:20:00|27376.7|27361.7|27396.7|27381.7|27396.7|27381.7|27374.2|27359.2|90
1684142700000|2023-05-15 09:25:00|27401.7|27386.7|27386.7|27371.7|27401.7|27386.7|27386.7|27371.7|84
1684143000000|2023-05-15 09:30:00|27389.2|27374.2|27401.7|27386.7|27406.7|27391.7|27386.7|27371.7|57
1684143300000|2023-05-15 09:35:00|27406.7|27391.7|27386.7|27371.7|27406.7|27391.7|27386.7|27371.7|51
1684143600000|2023-05-15 09:40:00|27391.7|27376.7|27401.7|27386.7|27401.7|27386.7|27391.7|27376.7|66
1684143900000|2023-05-15 09:45:00|27406.7|27391.7|27386.7|27371.7|27406.7|27391.7|27386.7|27371.7|52
1684144200000|2023-05-15 09:50:00|27384.2|27369.2|27386.7|27371.7|27386.7|27371.7|27381.7|27366.7|10
1684144500000|2023-05-15 09:55:00|27381.7|27366.7|27386.7|27371.7|27391.7|27376.7|27379.2|27364.2|32
1684144800000|2023-05-15 10:00:00|27391.7|27376.7|27386.7|27371.7|27396.7|27381.7|27381.7|27366.7|38
1684145100000|2023-05-15 10:05:00|27389.2|27374.2|27371.7|27356.7|27389.2|27374.2|27371.7|27356.7|39
1684145400000|2023-05-15 10:10:00|27376.7|27361.7|27361.7|27346.7|27376.7|27361.7|27361.7|27346.7|43
1684145700000|2023-05-15 10:15:00|27366.7|27351.7|27376.7|27361.7|27379.2|27364.2|27361.7|27346.7|23
1684146000000|2023-05-15 10:20:00|27379.2|27364.2|27391.7|27376.7|27391.7|27376.7|27376.7|27361.7|24
1684146300000|2023-05-15 10:25:00|27389.2|27374.2|27386.7|27371.7|27391.7|27376.7|27386.7|27371.7|21
1684146600000|2023-05-15 10:30:00|27381.7|27366.7|27389.2|27374.2|27391.7|27376.7|27381.7|27366.7|41
1684146900000|2023-05-15 10:35:00|27391.7|27376.7|27396.7|27381.7|27396.7|27381.7|27386.7|27371.7|21
1684147200000|2023-05-15 10:40:00|27401.7|27386.7|27406.7|27391.7|27406.7|27391.7|27401.7|27386.7|28
1684147500000|2023-05-15 10:45:00|27401.7|27386.7|27396.7|27381.7|27406.7|27391.7|27391.7|27376.7|33
1684147800000|2023-05-15 10:50:00|27394.2|27379.2|27401.7|27386.7|27406.7|27391.7|27391.7|27376.7|38
1684148100000|2023-05-15 10:55:00|27399.2|27384.2|27401.7|27386.7|27406.7|27391.7|27396.7|27381.7|9
1684148400000|2023-05-15 11:00:00|27404.2|27389.2|27386.7|27371.7|27406.7|27391.7|27386.7|27371.7|40
1684148700000|2023-05-15 11:05:00|27389.2|27374.2|27381.7|27366.7|27391.7|27376.7|27381.7|27366.7|33
1684149000000|2023-05-15 11:10:00|27379.2|27364.2|27376.7|27361.7|27381.7|27366.7|27371.7|27356.7|54
1684149300000|2023-05-15 11:15:00|27381.7|27366.7|27366.7|27351.7|27384.2|27369.2|27361.7|27346.7|45
1684149600000|2023-05-15 11:20:00|27371.7|27356.7|27356.7|27341.7|27376.7|27361.7|27354.2|27339.2|65
1684149900000|2023-05-15 11:25:00|27354.2|27339.2|27351.7|27336.7|27356.7|27341.7|27341.7|27326.7|71
1684150200000|2023-05-15 11:30:00|27354.2|27339.2|27366.7|27351.7|27371.7|27356.7|27351.7|27336.7|61
1684150500000|2023-05-15 11:35:00|27364.2|27349.2|27361.7|27346.7|27376.7|27361.7|27359.2|27344.2|22
1684150800000|2023-05-15 11:40:00|27364|27349|27351.5|27336.5|27364|27349|27349|27334|17
1684151100000|2023-05-15 11:45:00|27349|27334|27344|27329|27359|27344|27344|27329|36
1684151400000|2023-05-15 11:50:00|27346.5|27331.5|27356.5|27341.5|27356.5|27341.5|27339|27324|82
1684151700000|2023-05-15 11:55:00|27354|27339|27354|27339|27364|27349|27354|27339|31
1684152000000|2023-05-15 12:00:00|27356.5|27341.5|27351.5|27336.5|27359|27344|27346.5|27331.5|49
1684152300000|2023-05-15 12:05:00|27354|27339|27354|27339|27359|27344|27349|27334|54
1684152600000|2023-05-15 12:10:00|27349|27334|27324|27309|27354|27339|27324|27309|62
1684152900000|2023-05-15 12:15:00|27319|27304|27334|27319|27339|27324|27319|27304|50
1684153200000|2023-05-15 12:20:00|27331.5|27316.5|27309|27294|27334|27319|27309|27294|49
1684153500000|2023-05-15 12:25:00|27311.5|27296.5|27309|27294|27314|27299|27304|27289|62
1684153800000|2023-05-15 12:30:00|27311.5|27296.5|27304|27289|27314|27299|27276.5|27261.5|181
1684154100000|2023-05-15 12:35:00|27306.5|27291.5|27266.5|27251.5|27306.5|27291.5|27244|27229|360
1684154400000|2023-05-15 12:40:00|27264|27249|27254|27239|27269|27254|27244|27229|53
1684154700000|2023-05-15 12:45:00|27251.5|27236.5|27274|27259|27279|27264|27251.5|27236.5|97
1684155000000|2023-05-15 12:50:00|27271.5|27256.5|27266.5|27251.5|27284|27269|27266.5|27251.5|60
1684155300000|2023-05-15 12:55:00|27269|27254|27246.5|27231.5|27269|27254|27246.5|27231.5|45
1684155600000|2023-05-15 13:00:00|27244|27229|27234|27219|27249|27234|27234|27219|79
1684155900000|2023-05-15 13:05:00|27231.5|27216.5|27236.5|27221.5|27244|27229|27224|27209|106
1684156200000|2023-05-15 13:10:00|27234|27219|27239|27224|27239|27224|27219|27204|53
1684156500000|2023-05-15 13:15:00|27234|27219|27244|27229|27244|27229|27229|27214|60
1684156800000|2023-05-15 13:20:00|27239|27224|27231.5|27216.5|27244|27229|27226.5|27211.5|39
1684157100000|2023-05-15 13:25:00|27234|27219|27224|27209|27234|27219|27219|27204|44
1684157400000|2023-05-15 13:30:00|27226.5|27211.5|27199|27184|27229|27214|27199|27184|176
1684157700000|2023-05-15 13:35:00|27201.5|27186.5|27221.5|27206.5|27224|27209|27199|27184|215
1684158000000|2023-05-15 13:40:00|27224|27209|27249|27234|27251.5|27236.5|27219|27204|269
1684158300000|2023-05-15 13:45:00|27244|27229|27244|27229|27249|27234|27234|27219|207
1684158600000|2023-05-15 13:50:00|27249|27234|27229|27214|27249|27234|27229|27214|137
1684158900000|2023-05-15 13:55:00|27224|27209|27229|27214|27234|27219|27224|27209|142
1684159200000|2023-05-15 14:00:00|27234|27219|27231.5|27216.5|27249|27234|27229|27214|180
1684159500000|2023-05-15 14:05:00|27234|27219|27189|27174|27239|27224|27189|27174|246
1684159800000|2023-05-15 14:10:00|27192.6|27177.6|27187.6|27172.6|27192.6|27177.6|27182.6|27167.6|140
1684160100000|2023-05-15 14:15:00|27185.1|27170.1|27212.6|27197.6|27212.6|27197.6|27177.6|27162.6|144
1684160400000|2023-05-15 14:20:00|27210.1|27195.1|27227.6|27212.6|27227.6|27212.6|27202.6|27187.6|111
1684160700000|2023-05-15 14:25:00|27225.1|27210.1|27227.6|27212.6|27240.1|27225.1|27217.6|27202.6|90
1684161000000|2023-05-15 14:30:00|27230.1|27215.1|27252.6|27237.6|27255.1|27240.1|27227.6|27212.6|80
1684161300000|2023-05-15 14:35:00|27255.1|27240.1|27237.6|27222.6|27257.6|27242.6|27237.6|27222.6|48
1684161600000|2023-05-15 14:40:00|27242.6|27227.6|27242.6|27227.6|27247.6|27232.6|27237.6|27222.6|159
1684161900000|2023-05-15 14:45:00|27245.1|27230.1|27252.6|27237.6|27257.6|27242.6|27242.6|27227.6|69
1684162200000|2023-05-15 14:50:00|27250.1|27235.1|27257.6|27242.6|27260.1|27245.1|27247.6|27232.6|72
1684162500000|2023-05-15 14:55:00|27262.6|27247.6|27242.6|27227.6|27262.6|27247.6|27240.1|27225.1|93
1684162800000|2023-05-15 15:00:00|27240.1|27225.1|27247.6|27232.6|27252.6|27237.6|27237.6|27222.6|58
1684163100000|2023-05-15 15:05:00|27245.1|27230.1|27247.6|27232.6|27252.6|27237.6|27242.6|27227.6|134
1684163400000|2023-05-15 15:10:00|27245.1|27230.1|27247.6|27232.6|27252.6|27237.6|27245.1|27230.1|99
1684163700000|2023-05-15 15:15:00|27245.1|27230.1|27252.6|27237.6|27257.6|27242.6|27242.6|27227.6|106
1684164000000|2023-05-15 15:20:00|27255.1|27240.1|27257.6|27242.6|27257.6|27242.6|27247.6|27232.6|88
1684164300000|2023-05-15 15:25:00|27255.1|27240.1|27262.6|27247.6|27267.6|27252.6|27252.6|27237.6|183
1684164600000|2023-05-15 15:30:00|27265.1|27250.1|27267.6|27252.6|27272.6|27257.6|27257.6|27242.6|429
1684164900000|2023-05-15 15:35:00|27262.6|27247.6|27250.1|27235.1|27262.6|27247.6|27247.6|27232.6|196
1684165200000|2023-05-15 15:40:00|27247.6|27232.6|27222.6|27207.6|27247.6|27232.6|27222.6|27207.6|60
1684165500000|2023-05-15 15:45:00|27227.6|27212.6|27232.6|27217.6|27232.6|27217.6|27227.6|27212.6|44
1684165800000|2023-05-15 15:50:00|27235.1|27215.1|27225.1|27205.1|27240.1|27220.1|27220.1|27200.1|96
1684166100000|2023-05-15 15:55:00|27230.1|27210.1|27235.1|27215.1|27235.1|27215.1|27230.1|27205.1|32
1684166400000|2023-05-15 16:00:00|27240.1|27220.1|27230.1|27205.1|27240.1|27220.1|27225.1|27205.1|26
1684166700000|2023-05-15 16:05:00||27210.1||27210.1||27210.1||27205.1|2
1684167000000|2023-05-15 16:10:00|27235.1|27215.1|27230.1|27205.1|27235.1|27215.1|27230.1|27205.1|12
1684167300000|2023-05-15 16:15:00|27225.1|27210.1|27240.1|27220.1|27240.1|27220.1|27225.1|27205.1|15
1684167600000|2023-05-15 16:20:00|27235.1|27215.1|27235.1|27215.1|27240.1|27220.1|27235.1|27215.1|15
1684167900000|2023-05-15 16:25:00|27240.1|27210.1|27245.1|27220.1|27245.1|27225.1|27235.1|27210.1|26
1684168200000|2023-05-15 16:30:00|27240.1|27225.1|27245.1|27220.1|27245.1|27225.1|27240.1|27220.1|40
1684168500000|2023-05-15 16:35:00|27250.1|27225.1|27255.1|27235.1|27255.1|27235.1|27250.1|27225.1|16
1684168800000|2023-05-15 16:40:00|27260.1|27230.1|27260.1|27240.1|27265.1|27240.1|27260.1|27230.1|23
1684169100000|2023-05-15 16:45:00|27265.1|27245.1|27270.1|27250.1|27275.1|27255.1|27265.1|27245.1|17
1684169400000|2023-05-15 16:50:00|27275.1|27255.1|27275.1|27255.1|27280.1|27260.1|27270.1|27255.1|14
1684169700000|2023-05-15 16:55:00|27280.1|27260.1|27295.1|27275.1|27300.1|27275.1|27275.1|27255.1|33
1684170000000|2023-05-15 17:00:00|27300.1|27280.1|27280.1|27260.1|27300.1|27280.1|27280.1|27260.1|30
1684170300000|2023-05-15 17:05:00|27285.1|27265.1|27295.1|27275.1|27295.1|27275.1|27285.1|27265.1|21
1684170600000|2023-05-15 17:10:00|27300.1|27280.1|27305.1|27285.1|27305.1|27285.1|27295.1|27280.1|16
1684170900000|2023-05-15 17:15:00|27310.1|27290.1|27300.1|27280.1|27310.1|27290.1|27300.1|27280.1|24
1684171200000|2023-05-15 17:20:00|27295.1|27275.1|27290.1|27270.1|27300.1|27280.1|27290.1|27265.1|10
1684171500000|2023-05-15 17:25:00|27295.1|27275.1|27270.1|27250.1|27295.1|27275.1|27270.1|27245.1|33
1684171800000|2023-05-15 17:30:00|27275.1|27255.1|27265.1|27245.1|27275.1|27255.1|27260.1|27240.1|23
1684172100000|2023-05-15 17:35:00|27260.1|27240.1|27260.1|27235.1|27270.1|27245.1|27255.1|27235.1|16
1684172400000|2023-05-15 17:40:00|27255.1|27240.1|27245.1|27225.1|27260.1|27240.1|27240.1|27220.1|19
1684172700000|2023-05-15 17:45:00|27240.1|27220.1|27245.1|27225.1|27245.1|27225.1|27240.1|27215.1|11
1684173000000|2023-05-15 17:50:00|27240.1|27220.1|27260.1|27240.1|27260.1|27240.1|27240.1|27215.1|8
1684173300000|2023-05-15 17:55:00|27265.1|27245.1|27265.1|27245.1|27265.1|27245.1|27260.1|27240.1|6
1684173600000|2023-05-15 18:00:00|27270.1|27240.1|27265.1|27245.1|27275.1|27250.1|27265.1|27240.1|15
1684173900000|2023-05-15 18:05:00|27270.1|27240.1|27275.1|27250.1|27275.1|27255.1|27265.1|27240.1|6
1684174200000|2023-05-15 18:10:00|27270.1|27255.1|27275.1|27255.1|27280.1|27260.1|27270.1|27250.1|8
1684174500000|2023-05-15 18:15:00|27270.1|27250.1|27270.1|27250.1|27270.1|27255.1|27260.1|27240.1|16
1684174800000|2023-05-15 18:20:00|27265.1|27245.1|27260.1|27240.1|27270.1|27250.1|27260.1|27240.1|3
1684175100000|2023-05-15 18:25:00|27265.1|27235.1|27265.1|27250.1|27270.1|27250.1|27260.1|27235.1|14
1684175400000|2023-05-15 18:30:00|27267.6|27252.6|27270.1|27255.1|27272.6|27257.6|27262.6|27247.6|12
1684175700000|2023-05-15 18:35:00|27272.6|27257.6|27277.6|27262.6|27280.1|27265.1|27270.1|27255.1|9
1684176000000|2023-05-15 18:40:00|27282.6|27267.6|27282.6|27267.6|27282.6|27267.6|27277.6|27262.6|10
1684176300000|2023-05-15 18:45:00|27287.6|27272.6|27282.6|27267.6|27297.6|27282.6|27280.1|27265.1|24
1684176600000|2023-05-15 18:50:00|27277.6|27262.6|27277.6|27262.6|27282.6|27267.6|27272.6|27257.6|8
1684176900000|2023-05-15 18:55:00|27280.1|27265.1|27275.1|27260.1|27280.1|27265.1|27267.6|27252.6|11
1684177200000|2023-05-15 19:00:00|27277.6|27262.6|27277.6|27262.6|27282.6|27267.6|27275.1|27260.1|4
1684177500000|2023-05-15 19:05:00|27275.1|27260.1|27277.6|27262.6|27285.1|27270.1|27275.1|27260.1|7
1684177800000|2023-05-15 19:10:00|27280.1|27265.1|27275.1|27260.1|27282.6|27267.6|27275.1|27260.1|11
1684178100000|2023-05-15 19:15:00|27277.6|27262.6|27275.1|27260.1|27277.6|27262.6|27272.6|27257.6|6
1684178400000|2023-05-15 19:20:00|27272.6|27257.6|27272.6|27257.6|27277.6|27262.6|27265.1|27250.1|1
1684178700000|2023-05-15 19:25:00|27270.1|27255.1|27267.6|27252.6|27275.1|27260.1|27267.6|27252.6|16
1684179000000|2023-05-15 19:30:00|27265.1|27250.1|27267.6|27252.6|27280.1|27265.1|27262.6|27247.6|69
1684179300000|2023-05-15 19:35:00|27262.6|27247.6|27272.6|27257.6|27272.6|27257.6|27262.6|27247.6|20
1684179600000|2023-05-15 19:40:00|27270.1|27255.1|27270.1|27255.1|27277.6|27262.6|27267.6|27252.6|19
1684179900000|2023-05-15 19:45:00|27272.6|27257.6|27267.6|27252.6|27275.1|27260.1|27267.6|27252.6|18
1684180200000|2023-05-15 19:50:00|27270.1|27255.1|27270.1|27255.1|27272.6|27257.6|27265.1|27250.1|28
1684180500000|2023-05-15 19:55:00|27272.6|27257.6|27275.1|27260.1|27275.1|27260.1|27267.6|27252.6|23
1684180800000|2023-05-15 20:00:00|27291.9|27251.9|27294.5|27254.5|27304.6|27264.6|27288.3|27248.3|0
1684181100000|2023-05-15 20:05:00|27293.9|27253.9|27297.7|27257.7|27302.7|27262.7|27293.3|27253.3|0
1684181400000|2023-05-15 20:10:00|27299.6|27259.6|27299.6|27259.6|27302.1|27262.1|27297.7|27257.7|0
1684181700000|2023-05-15 20:15:00|27299.5|27259.5|27296.4|27256.4|27302.7|27262.7|27293.3|27253.3|0
1684182000000|2023-05-15 20:20:00|27294.5|27254.5|27291.4|27251.4|27296.4|27256.4|27289.5|27249.5|0
1684182300000|2023-05-15 20:25:00|27289.5|27249.5|27293.3|27253.3|27293.3|27253.3|27289.5|27249.5|0
1684182600000|2023-05-15 20:30:00|27293.2|27253.2|27291.4|27251.4|27293.3|27253.3|27289.5|27249.5|0
1684182900000|2023-05-15 20:35:00|27289.5|27249.5|27286.4|27246.4|27289.5|27249.5|27286.4|27246.4|0
1684183200000|2023-05-15 20:40:00|27287|27247|27289.5|27249.5|27291.4|27251.4|27286.4|27246.4|0
1684183500000|2023-05-15 20:45:00|27288.3|27248.3|27286.4|27246.4|27291.4|27251.4|27286.4|27246.4|0
1684183800000|2023-05-15 20:50:00|27285.2|27245.2|27283.3|27243.3|27286.4|27246.4|27281.4|27241.4|0
1684184100000|2023-05-15 20:55:00|27283.9|27243.9|27284.5|27244.5|27288.3|27248.3|27278.3|27238.3|0
1684184400000|2023-05-15 21:00:00|27283.9|27243.9|27285.2|27245.2|27285.2|27245.2|27283.9|27243.9|0
1684184700000|2023-05-15 21:05:00|27285.1|27245.1|27291.4|27251.4|27291.4|27251.4|27284.5|27244.5|0
1684185000000|2023-05-15 21:10:00|27290.8|27250.8|27288.9|27248.9|27292|27252|27287.7|27247.7|0
1684185300000|2023-05-15 21:15:00|27289.5|27249.5|27289.5|27249.5|27289.5|27249.5|27288.3|27248.3|0
1684185600000|2023-05-15 21:20:00|27288.9|27248.9|27290.2|27250.2|27291.4|27251.4|27288.9|27248.9|0
1684185900000|2023-05-15 21:25:00|27292|27252|27289.5|27249.5|27292|27252|27289.5|27249.5|0
1684186200000|2023-05-15 21:30:00|27289.6|27249.6|27292|27252|27292|27252|27289.5|27249.5|0
1684186500000|2023-05-15 21:35:00|27290.2|27250.2|27291.4|27251.4|27291.4|27251.4|27290.2|27250.2|0
1684186800000|2023-05-15 21:40:00|27289.5|27249.5|27288.9|27248.9|27290.8|27250.8|27288.3|27248.3|0
1684187100000|2023-05-15 21:45:00|27288.3|27248.3|27288.9|27248.9|27288.9|27248.9|27287|27247|0
1684187400000|2023-05-15 21:50:00|27289.5|27249.5|27288.3|27248.3|27290.8|27250.8|27287.7|27247.7|0
1684187700000|2023-05-15 21:55:00|27288.9|27248.9|27286.2|27246.2|27288.9|27248.9|27286.2|27246.2|0
1684188000000|2023-05-15 22:00:00|27286|27246|27279.9|27239.9|27286|27246|27276.8|27236.8|0
1684188300000|2023-05-15 22:05:00|27278.7|27238.7|27274.9|27234.9|27281.2|27241.2|27271.8|27231.8|0
1684188600000|2023-05-15 22:10:00|27275|27235|27277.4|27237.4|27278.1|27238.1|27271.8|27231.8|0
1684188900000|2023-05-15 22:15:00|27277.5|27237.5|27283.1|27243.1|27283.1|27243.1|27277.5|27237.5|0
1684189200000|2023-05-15 22:20:00|27283.7|27243.7|27294.3|27254.3|27294.3|27254.3|27283.1|27243.1|0
1684189500000|2023-05-15 22:25:00|27294.4|27254.4|27291.2|27251.2|27296.2|27256.2|27288.1|27248.1|0
1684189800000|2023-05-15 22:30:00|27291.3|27251.3|27279.9|27239.9|27293.1|27253.1|27279.9|27239.9|0
1684190100000|2023-05-15 22:35:00|27280|27240|27279.9|27239.9|27284.9|27244.9|27279.9|27239.9|0
1684190400000|2023-05-15 22:40:00|27280|27240|27279.9|27239.9|27284.9|27244.9|27279.9|27239.9|0
1684190700000|2023-05-15 22:45:00|27280|27240|27279.9|27239.9|27283.1|27243.1|27279.9|27239.9|0
1684191000000|2023-05-15 22:50:00|27280|27240|27281.2|27241.2|27283.1|27243.1|27279.9|27239.9|0
1684191300000|2023-05-15 22:55:00|27280.6|27240.6|27278.1|27238.1|27281.2|27241.2|27278.1|27238.1|0
1684191600000|2023-05-15 23:00:00|27278.7|27238.7|27278.1|27238.1|27283.1|27243.1|27278.1|27238.1|0
1684191900000|2023-05-15 23:05:00|27279.9|27239.9|27282.4|27242.4|27283.1|27243.1|27279.9|27239.9|0
1684192200000|2023-05-15 23:10:00|27282.5|27242.5|27284.9|27244.9|27286.2|27246.2|27281.2|27241.2|0
1684192500000|2023-05-15 23:15:00|27285|27245|27282.4|27242.4|27286.2|27246.2|27282.4|27242.4|0
1684192800000|2023-05-15 23:20:00|27281.2|27241.2|27281.2|27241.2|27283.1|27243.1|27281.2|27241.2|0
1684193100000|2023-05-15 23:25:00|27280.6|27240.6|27279.9|27239.9|27283.1|27243.1|27279.9|27239.9|0
1684193400000|2023-05-15 23:30:00|27278.1|27238.1|27276.8|27236.8|27279.9|27239.9|27276.8|27236.8|0
1684193700000|2023-05-15 23:35:00|27276.7|27236.7|27274.9|27234.9|27276.8|27236.8|27273.1|27233.1|0
1684194000000|2023-05-15 23:40:00|27274.3|27234.3|27273.1|27233.1|27274.9|27234.9|27269.9|27229.9|0
1684194300000|2023-05-15 23:45:00|27273|27233|27271.8|27231.8|27273.1|27233.1|27268.7|27228.7|0
1684194600000|2023-05-15 23:50:00|27273.1|27233.1|27274.9|27234.9|27274.9|27234.9|27271.8|27231.8|0
1684194900000|2023-05-15 23:55:00|27274.3|27234.3|27273.1|27233.1|27274.3|27234.3|27269.9|27229.9|0
1684195200000|2023-05-16 00:00:00|27273|27233|27264.9|27224.9|27273.1|27233.1|27263.7|27223.7|0
1684195500000|2023-05-16 00:05:00|27265|27225|27266.8|27226.8|27269.9|27229.9|27264.9|27224.9|0
1684195800000|2023-05-16 00:10:00|27267.4|27227.4|27264.9|27224.9|27269.9|27229.9|27264.9|27224.9|0
1684196100000|2023-05-16 00:15:00|27263.7|27223.7|27241.7|27201.7|27263.7|27223.7|27241.7|27201.7|0
1684196400000|2023-05-16 00:20:00|27241.8|27201.8|27241.8|27201.8|27248|27208|27241.7|27201.7|0
1684196700000|2023-05-16 00:25:00|27241.7|27201.7|27247.9|27207.9|27248|27208|27241.7|27201.7|0
1684197000000|2023-05-16 00:30:00|27247.8|27207.8|27247.9|27207.9|27247.9|27207.9|27247.8|27207.8|0
1684197300000|2023-05-16 00:35:00|27248|27208|27248.1|27208.1|27248.1|27208.1|27247.9|27207.9|0
1684197600000|2023-05-16 00:40:00|27248|27208|27247.9|27207.9|27248|27208|27247.9|27207.9|0
1684197900000|2023-05-16 00:45:00|27247.8|27207.8|27247.9|27207.9|27247.9|27207.9|27247.8|27207.8|0
1684198200000|2023-05-16 00:50:00|27248|27208|27248|27208|27248|27208|27248|27208|0
1684198500000|2023-05-16 00:55:00|27248.1|27208.1|27254.2|27214.2|27254.2|27214.2|27248.1|27208.1|0
1684198800000|2023-05-16 01:00:00|27254.1|27214.1|27248|27208|27254.1|27214.1|27247.9|27207.9|0
1684199100000|2023-05-16 01:05:00|27247.9|27207.9|27248|27208|27248|27208|27247.9|27207.9|0
1684199400000|2023-05-16 01:10:00|27247.9|27207.9|27247.9|27207.9|27248|27208|27247.9|27207.9|0
1684199700000|2023-05-16 01:15:00|27241.8|27201.8|27241.7|27201.7|27241.8|27201.8|27241.7|27201.7|0
1684200000000|2023-05-16 01:20:00|27241.8|27201.8|27229.3|27189.3|27241.8|27201.8|27223.1|27183.1|0
1684200300000|2023-05-16 01:25:00|27229.4|27189.4|27235.5|27195.5|27235.5|27195.5|27229.3|27189.3|0
1684200600000|2023-05-16 01:30:00|27235.4|27195.4|27235.2|27195.2|27235.5|27195.5|27229|27189|0
1684200900000|2023-05-16 01:35:00|27235.3|27195.3|27235.4|27195.4|27241.7|27201.7|27235.2|27195.2|0
1684201200000|2023-05-16 01:40:00|27235.3|27195.3|27229.2|27189.2|27235.4|27195.4|27229.2|27189.2|0
1684201500000|2023-05-16 01:45:00|27229.3|27189.3|27229.4|27189.4|27229.4|27189.4|27229.2|27189.2|0
1684201800000|2023-05-16 01:50:00|27229.5|27189.5|27235.6|27195.6|27235.6|27195.6|27229.4|27189.4|0
1684202100000|2023-05-16 01:55:00|27235.5|27195.5|27235.7|27195.7|27235.7|27195.7|27235.5|27195.5|0
1684202400000|2023-05-16 02:00:00|27235.6|27195.6|27223.1|27183.1|27235.6|27195.6|27223|27183|0
1684202700000|2023-05-16 02:05:00|27223|27183|27223|27183|27223.1|27183.1|27223|27183|0
1684203000000|2023-05-16 02:10:00|27223.1|27183.1|27216.9|27176.9|27223.1|27183.1|27216.8|27176.8|0
1684203300000|2023-05-16 02:15:00|27217|27177|27223.1|27183.1|27223.2|27183.2|27217|27177|0
1684203600000|2023-05-16 02:20:00|27223.2|27183.2|27223.2|27183.2|27229.2|27189.2|27223.1|27183.1|0
1684203900000|2023-05-16 02:25:00|27229.3|27189.3|27229.4|27189.4|27229.5|27189.5|27223.3|27183.3|0
1684204200000|2023-05-16 02:30:00|27223.3|27183.3|27229.3|27189.3|27229.4|27189.4|27223.2|27183.2|0
1684204500000|2023-05-16 02:35:00|27229.2|27189.2|27217|27177|27229.3|27189.3|27217|27177|0
1684204800000|2023-05-16 02:40:00|27223.1|27183.1|27223.1|27183.1|27223.2|27183.2|27223.1|27183.1|0
1684205100000|2023-05-16 02:45:00|27223.2|27183.2|27223.2|27183.2|27223.2|27183.2|27223.1|27183.1|0
1684205400000|2023-05-16 02:50:00|27223.3|27183.3|27223.3|27183.3|27223.3|27183.3|27223.2|27183.2|0
1684205700000|2023-05-16 02:55:00|27223.2|27183.2|27223.3|27183.3|27223.4|27183.4|27217.1|27177.1|0
1684206000000|2023-05-16 03:00:00|27223.4|27183.4|27223.3|27183.3|27223.4|27183.4|27217.2|27177.2|0
1684206300000|2023-05-16 03:05:00|27223.2|27183.2|27229.5|27189.5|27229.5|27189.5|27223.2|27183.2|0
1684206600000|2023-05-16 03:10:00|27229.4|27189.4|27229.5|27189.5|27229.5|27189.5|27229.4|27189.4|0
1684206900000|2023-05-16 03:15:00|27229.6|27189.6|27229.4|27189.4|27229.6|27189.6|27229.4|27189.4|0
1684207200000|2023-05-16 03:20:00|27229.3|27189.3|27223.3|27183.3|27229.3|27189.3|27223.3|27183.3|0
1684207500000|2023-05-16 03:25:00|27223.2|27183.2|27223.2|27183.2|27223.2|27183.2|27223.2|27183.2|0
1684207800000|2023-05-16 03:30:00|27223.3|27183.3|27223.2|27183.2|27223.3|27183.3|27223.2|27183.2|0
1684208100000|2023-05-16 03:35:00|27223.3|27183.3|27223.2|27183.2|27223.3|27183.3|27223.1|27183.1|0
1684208400000|2023-05-16 03:40:00|27217.1|27177.1|27217.1|27177.1|27217.2|27177.2|27217.1|27177.1|0
1684208700000|2023-05-16 03:45:00|27217.2|27177.2|27217.2|27177.2|27217.2|27177.2|27217.1|27177.1|0
1684209000000|2023-05-16 03:50:00|27217.1|27177.1|27217.1|27177.1|27217.1|27177.1|27217.1|27177.1|0
1684209300000|2023-05-16 03:55:00|27217|27177|27211|27171|27217.1|27177.1|27210.9|27170.9|0
1684209600000|2023-05-16 04:00:00|27211.1|27171.1|27211|27171|27211.1|27171.1|27211|27171|0
1684209900000|2023-05-16 04:05:00|27210.9|27170.9|27211|27171|27211.1|27171.1|27210.9|27170.9|0
1684210200000|2023-05-16 04:10:00|27210.9|27170.9|27210.8|27170.8|27211|27171|27210.8|27170.8|0
1684210500000|2023-05-16 04:15:00|27210.9|27170.9|27210.9|27170.9|27210.9|27170.9|27210.8|27170.8|0
1684211100000|2023-05-16 04:25:00|27211|27171|27210.9|27170.9|27211|27171|27210.9|27170.9|0
1684211400000|2023-05-16 04:30:00|27211|27171|27217.2|27177.2|27217.3|27177.3|27210.9|27170.9|0
1684211700000|2023-05-16 04:35:00|27217.3|27177.3|27217.2|27177.2|27217.3|27177.3|27217.1|27177.1|0
1684212000000|2023-05-16 04:40:00|27217.1|27177.1|27217.1|27177.1|27217.2|27177.2|27217.1|27177.1|0
1684212300000|2023-05-16 04:45:00|27217.2|27177.2|27217.2|27177.2|27217.2|27177.2|27217.1|27177.1|0
1684212600000|2023-05-16 04:50:00|27217.1|27177.1|27217.1|27177.1|27217.1|27177.1|27217.1|27177.1|0
1684212900000|2023-05-16 04:55:00|27211|27171|27210.9|27170.9|27211|27171|27210.9|27170.9|0
1684213200000|2023-05-16 05:00:00|27211|27171|27204.8|27164.8|27211|27171|27204.8|27164.8|0
1684213500000|2023-05-16 05:05:00|27204.7|27164.7|27204.8|27164.8|27204.8|27164.8|27204.7|27164.7|0
1684214100000|2023-05-16 05:15:00|27204.7|27164.7|27204.7|27164.7|27204.8|27164.8|27198.5|27158.5|0
1684214400000|2023-05-16 05:20:00|27204.8|27164.8|27198.1|27158.1|27204.8|27164.8|27192|27152|0
1684214700000|2023-05-16 05:25:00|27198.2|27158.2|27204.3|27164.3|27204.4|27164.4|27198.2|27158.2|0
1684215000000|2023-05-16 05:30:00|27204.4|27164.4|27198.1|27158.1|27204.4|27164.4|27198|27158|0
1684215300000|2023-05-16 05:35:00|27198|27158|27198.1|27158.1|27198.1|27158.1|27198|27158|0
1684215600000|2023-05-16 05:40:00|27198.2|27158.2|27198.1|27158.1|27198.2|27158.2|27198.1|27158.1|0
1684215900000|2023-05-16 05:45:00|27198|27158|27198.2|27158.2|27198.2|27158.2|27198|27158|0
1684216200000|2023-05-16 05:50:00|27198.1|27158.1|27192|27152|27198.2|27158.2|27191.9|27151.9|0
1684216500000|2023-05-16 05:55:00|27191.9|27151.9|27191.9|27151.9|27192|27152|27185.8|27145.8|0
1684216800000|2023-05-16 06:00:00|27191.8|27151.8|27175.1|27160.1|27208|27172.6|27170.1|27145.8|65
1684217100000|2023-05-16 06:05:00|27172.6|27157.6|27167.6|27152.6|27182.6|27167.6|27167.6|27152.6|32
1684217400000|2023-05-16 06:10:00|27165.1|27150.1|27155.1|27140.1|27167.6|27152.6|27147.6|27132.6|29
1684217700000|2023-05-16 06:15:00|27152.6|27137.6|27167.6|27152.6|27167.6|27152.6|27147.6|27132.6|12
1684218000000|2023-05-16 06:20:00|27165.1|27150.1|27170.1|27155.1|27177.6|27162.6|27157.6|27142.6|27
1684218300000|2023-05-16 06:25:00|27167.6|27152.6|27160.1|27145.1|27180.1|27165.1|27155.1|27140.1|37
1684218600000|2023-05-16 06:30:00|27157.6|27142.6|27152.6|27137.6|27162.6|27147.6|27150.1|27135.1|32
1684218900000|2023-05-16 06:35:00|27155.1|27140.1|27152.6|27137.6|27157.6|27142.6|27152.6|27137.6|12
1684219200000|2023-05-16 06:40:00|27147.6|27132.6|27162.6|27147.6|27167.6|27152.6|27147.6|27132.6|28
1684219500000|2023-05-16 06:45:00|27160.1|27145.1|27170.1|27155.1|27170.1|27155.1|27157.6|27142.6|18
1684219800000|2023-05-16 06:50:00|27172.6|27157.6|27182.6|27167.6|27185.1|27170.1|27172.6|27157.6|24
1684220100000|2023-05-16 06:55:00|27180.1|27165.1|27182.6|27167.6|27187.6|27172.6|27162.6|27147.6|60
1684220400000|2023-05-16 07:00:00|27185.1|27170.1|27172.6|27157.6|27212.6|27197.6|27152.6|27137.6|644
1684220700000|2023-05-16 07:05:00|27167.6|27152.6|27202.6|27187.6|27210.1|27195.1|27117.6|27102.6|399
1684221000000|2023-05-16 07:10:00|27207.6|27192.6|27247.6|27232.6|27247.6|27232.6|27195.1|27180.1|240
1684221300000|2023-05-16 07:15:00|27252.6|27237.6|27247.6|27232.6|27257.6|27242.6|27232.6|27217.6|166
1684221600000|2023-05-16 07:20:00|27252.6|27237.6|27237.6|27222.6|27257.6|27242.6|27227.6|27212.6|190
1684221900000|2023-05-16 07:25:00|27242.6|27227.6|27237.6|27222.6|27257.6|27242.6|27232.6|27217.6|86
1684222200000|2023-05-16 07:30:00|27242.6|27227.6|27282.6|27267.6|27285.1|27270.1|27237.6|27222.6|228
1684222500000|2023-05-16 07:35:00|27287.6|27272.6|27277.6|27262.6|27297.6|27282.6|27262.6|27247.6|242
1684222800000|2023-05-16 07:40:00|27277.1|27262.1|27302.1|27287.1|27307.1|27292.1|27274.6|27259.6|147
1684223100000|2023-05-16 07:45:00|27299.6|27284.6|27322.1|27307.1|27322.1|27307.1|27292.1|27277.1|128
1684223400000|2023-05-16 07:50:00|27327.1|27312.1|27347.1|27332.1|27382.1|27367.1|27322.1|27307.1|292
1684223700000|2023-05-16 07:55:00|27344.6|27329.6|27337.1|27322.1|27347.1|27332.1|27317.1|27302.1|129
1684224000000|2023-05-16 08:00:00|27342.1|27327.1|27329.6|27314.6|27347.1|27332.1|27307.1|27292.1|199
1684224300000|2023-05-16 08:05:00|27332.1|27317.1|27322.1|27307.1|27342.1|27327.1|27307.1|27292.1|118
1684224600000|2023-05-16 08:10:00|27324.6|27309.6|27347.1|27332.1|27352.1|27337.1|27322.1|27307.1|80
1684224900000|2023-05-16 08:15:00|27349.6|27334.6|27357.1|27342.1|27367.1|27352.1|27342.1|27327.1|131
1684225200000|2023-05-16 08:20:00|27354.6|27339.6|27352.1|27337.1|27362.1|27347.1|27342.1|27327.1|79
1684225500000|2023-05-16 08:25:00|27347.1|27332.1|27352.1|27337.1|27362.1|27347.1|27344.6|27329.6|91
1684225800000|2023-05-16 08:30:00|27354.6|27339.6|27352.1|27337.1|27377.1|27362.1|27344.6|27329.6|133
1684226100000|2023-05-16 08:35:00|27354.6|27339.6|27317.1|27302.1|27354.6|27339.6|27312.1|27297.1|101
1684226400000|2023-05-16 08:40:00|27319.6|27304.6|27307.1|27292.1|27332.1|27317.1|27307.1|27292.1|74
1684226700000|2023-05-16 08:45:00|27309.6|27294.6|27312.1|27297.1|27314.6|27299.6|27299.6|27284.6|50
1684227000000|2023-05-16 08:50:00|27314.6|27299.6|27337.1|27322.1|27342.1|27327.1|27312.1|27297.1|53
1684227300000|2023-05-16 08:55:00|27339.6|27324.6|27337.1|27322.1|27347.1|27332.1|27332.1|27317.1|42
1684227600000|2023-05-16 09:00:00|27339.6|27324.6|27367.1|27352.1|27372.1|27357.1|27339.6|27324.6|124
1684227900000|2023-05-16 09:05:00|27364.6|27349.6|27357.1|27342.1|27367.1|27352.1|27347.1|27332.1|59
1684228200000|2023-05-16 09:10:00|27359.6|27344.6|27352.1|27337.1|27362.1|27347.1|27347.1|27332.1|33
1684228500000|2023-05-16 09:15:00|27354.6|27339.6|27322.1|27307.1|27357.1|27342.1|27322.1|27307.1|41
1684228800000|2023-05-16 09:20:00|27327.1|27312.1|27302.1|27287.1|27327.1|27312.1|27282.1|27267.1|63
1684229100000|2023-05-16 09:25:00|27299.6|27284.6|27297.1|27282.1|27307.1|27292.1|27287.1|27272.1|51
1684229400000|2023-05-16 09:30:00|27299.6|27284.6|27304.6|27289.6|27312.1|27297.1|27297.1|27282.1|38
1684229700000|2023-05-16 09:35:00|27307.1|27292.1|27302.1|27287.1|27322.1|27307.1|27299.6|27284.6|74
1684230000000|2023-05-16 09:40:00|27299.6|27284.6|27307.1|27292.1|27307.1|27292.1|27292.1|27277.1|24
1684230300000|2023-05-16 09:45:00|27312.1|27297.1|27297.1|27282.1|27317.1|27302.1|27297.1|27282.1|216
1684230600000|2023-05-16 09:50:00|27292.1|27277.1|27302.1|27287.1|27307.1|27292.1|27292.1|27277.1|29
1684230900000|2023-05-16 09:55:00|27304.6|27289.6|27302.1|27287.1|27309.6|27294.6|27302.1|27287.1|48
1684231200000|2023-05-16 10:00:00|27297.1|27282.1|27272.1|27257.1|27299.6|27284.6|27272.1|27257.1|73
1684231500000|2023-05-16 10:05:00|27274.6|27259.6|27282.1|27267.1|27282.1|27267.1|27267.1|27252.1|38
1684231800000|2023-05-16 10:10:00|27279.6|27264.6|27272.1|27257.1|27284.6|27269.6|27272.1|27257.1|56
1684232100000|2023-05-16 10:15:00|27274.6|27259.6|27282.1|27267.1|27292.1|27277.1|27272.1|27257.1|45
1684232400000|2023-05-16 10:20:00|27287.1|27272.1|27309.6|27294.6|27312.1|27297.1|27287.1|27272.1|47
1684232700000|2023-05-16 10:25:00|27307.1|27292.1|27309.6|27294.6|27314.6|27299.6|27307.1|27292.1|28
1684233000000|2023-05-16 10:30:00|27312.1|27297.1|27307.1|27292.1|27317.1|27302.1|27304.6|27289.6|51
1684233300000|2023-05-16 10:35:00|27309.6|27294.6|27312.1|27297.1|27317.1|27302.1|27302.1|27287.1|66
1684233600000|2023-05-16 10:40:00|27317.1|27302.1|27302.1|27287.1|27317.1|27302.1|27297.1|27282.1|33
1684233900000|2023-05-16 10:45:00|27297.1|27282.1|27307.1|27292.1|27309.6|27294.6|27297.1|27282.1|63
1684234200000|2023-05-16 10:50:00|27302.1|27287.1|27317.1|27302.1|27317.1|27302.1|27302.1|27287.1|26
1684234500000|2023-05-16 10:55:00|27322.1|27307.1|27322.1|27307.1|27329.6|27314.6|27317.1|27302.1|39
1684234800000|2023-05-16 11:00:00|27324.6|27309.6|27322.1|27307.1|27342.1|27327.1|27322.1|27307.1|188
1684235100000|2023-05-16 11:05:00|27319.6|27304.6|27329.6|27314.6|27332.1|27317.1|27307.1|27292.1|141
1684235400000|2023-05-16 11:10:00|27327.1|27312.1|27327.1|27312.1|27332.1|27317.1|27322.1|27307.1|16
1684235700000|2023-05-16 11:15:00|27322.1|27307.1|27312.1|27297.1|27327.1|27312.1|27307.1|27292.1|44
1684236000000|2023-05-16 11:20:00|27307.1|27292.1|27297.1|27282.1|27312.1|27297.1|27297.1|27282.1|42
1684236300000|2023-05-16 11:25:00|27302.1|27287.1|27307.1|27292.1|27307.1|27292.1|27297.1|27282.1|39
1684236600000|2023-05-16 11:30:00|27309.6|27294.6|27307.1|27292.1|27312.1|27297.1|27302.1|27287.1|22
1684236900000|2023-05-16 11:35:00|27302.1|27287.1|27292.1|27277.1|27307.1|27292.1|27292.1|27277.1|41
1684237200000|2023-05-16 11:40:00|27295.3|27280.3|27297.8|27282.8|27305.3|27290.3|27295.3|27280.3|21
1684237500000|2023-05-16 11:45:00|27300.3|27285.3|27297.8|27282.8|27302.8|27287.8|27292.8|27277.8|32
1684237800000|2023-05-16 11:50:00|27295.3|27280.3|27300.3|27285.3|27305.3|27290.3|27295.3|27280.3|14
1684238100000|2023-05-16 11:55:00|27297.8|27282.8|27302.8|27287.8|27305.3|27290.3|27297.8|27282.8|7
1684238400000|2023-05-16 12:00:00|27305.3|27290.3|27312.8|27297.8|27315.3|27300.3|27302.8|27287.8|36
1684238700000|2023-05-16 12:05:00|27310.3|27295.3|27315.3|27300.3|27315.3|27300.3|27305.3|27290.3|56
1684239000000|2023-05-16 12:10:00|27320.3|27305.3|27310.3|27295.3|27320.3|27305.3|27310.3|27295.3|53
1684239300000|2023-05-16 12:15:00|27312.8|27297.8|27315.3|27300.3|27320.3|27305.3|27310.3|27295.3|63
1684239600000|2023-05-16 12:20:00|27317.8|27302.8|27315.3|27300.3|27320.3|27305.3|27310.3|27295.3|40
1684239900000|2023-05-16 12:25:00|27312.8|27297.8|27297.8|27282.8|27315.3|27300.3|27297.8|27282.8|70
1684240200000|2023-05-16 12:30:00|27312.8|27297.8|27315.3|27300.3|27337.8|27322.8|27287.8|27272.8|139
1684240500000|2023-05-16 12:35:00|27310.3|27295.3|27325.3|27310.3|27325.3|27310.3|27300.3|27285.3|49
1684240800000|2023-05-16 12:40:00|27322.8|27307.8|27330.3|27315.3|27330.3|27315.3|27310.3|27295.3|27
1684241100000|2023-05-16 12:45:00|27332.8|27317.8|27320.3|27305.3|27335.3|27320.3|27320.3|27305.3|50
1684241400000|2023-05-16 12:50:00|27315.3|27300.3|27312.8|27297.8|27322.8|27307.8|27305.3|27290.3|181
1684241700000|2023-05-16 12:55:00|27310.3|27295.3|27310.3|27295.3|27320.3|27305.3|27305.3|27290.3|92
1684242000000|2023-05-16 13:00:00|27307.8|27292.8|27295.3|27280.3|27315.3|27300.3|27295.3|27280.3|46
1684242300000|2023-05-16 13:05:00|27297.8|27282.8|27295.3|27280.3|27300.3|27285.3|27285.3|27270.3|75
1684242600000|2023-05-16 13:10:00|27292.8|27277.8|27290.3|27275.3|27300.3|27285.3|27290.3|27275.3|33
1684242900000|2023-05-16 13:15:00|27285.3|27270.3|27280.3|27265.3|27302.8|27287.8|27275.3|27260.3|112
1684243200000|2023-05-16 13:20:00|27282.8|27267.8|27272.8|27257.8|27285.3|27270.3|27272.8|27257.8|30
1684243500000|2023-05-16 13:25:00|27275.3|27260.3|27270.3|27255.3|27277.8|27262.8|27265.3|27250.3|42
1684243800000|2023-05-16 13:30:00|27265.3|27250.3|27270.3|27255.3|27285.3|27270.3|27260.3|27245.3|115
1684244100000|2023-05-16 13:35:00|27272.8|27257.8|27245.3|27230.3|27280.3|27265.3|27245.3|27230.3|131
1684244400000|2023-05-16 13:40:00|27250.3|27235.3|27270.3|27255.3|27280.3|27265.3|27245.3|27230.3|105
1684244700000|2023-05-16 13:45:00|27272.8|27257.8|27240.3|27225.3|27280.3|27265.3|27240.3|27225.3|155
1684245000000|2023-05-16 13:50:00|27245.3|27230.3|27195.3|27180.3|27245.3|27230.3|27190.3|27175.3|315
1684245300000|2023-05-16 13:55:00|27200.3|27185.3|27200.3|27185.3|27205.3|27190.3|27187.8|27172.8|141
1684245600000|2023-05-16 14:00:00|27197.8|27182.8|27187.8|27172.8|27200.3|27185.3|27175.3|27160.3|177
1684245900000|2023-05-16 14:05:00|27190.3|27175.3|27190.3|27175.3|27215.3|27200.3|27180.3|27165.3|124
1684246200000|2023-05-16 14:10:00|27189.2|27174.2|27164.2|27149.2|27194.2|27179.2|27154.2|27139.2|152
1684246500000|2023-05-16 14:15:00|27161.7|27146.7|27189.2|27174.2|27194.2|27179.2|27159.2|27144.2|155
1684246800000|2023-05-16 14:20:00|27191.7|27176.7|27179.2|27164.2|27191.7|27176.7|27166.7|27151.7|110
1684247100000|2023-05-16 14:25:00|27181.7|27166.7|27206.7|27191.7|27209.2|27194.2|27174.2|27159.2|260
1684247400000|2023-05-16 14:30:00|27204.2|27189.2|27204.2|27189.2|27209.2|27194.2|27194.2|27179.2|126
1684247700000|2023-05-16 14:35:00|27199.2|27184.2|27184.2|27169.2|27204.2|27189.2|27174.2|27159.2|86
1684248000000|2023-05-16 14:40:00|27189.2|27174.2|27204.2|27189.2|27204.2|27189.2|27179.2|27164.2|73
1684248300000|2023-05-16 14:45:00|27199.2|27184.2|27214.2|27199.2|27219.2|27204.2|27199.2|27184.2|131
1684248600000|2023-05-16 14:50:00|27219.2|27204.2|27214.2|27199.2|27224.2|27209.2|27209.2|27194.2|68
1684248900000|2023-05-16 14:55:00|27209.2|27194.2|27214.2|27199.2|27224.2|27209.2|27209.2|27194.2|73
1684249200000|2023-05-16 15:00:00|27219.2|27204.2|27224.2|27209.2|27224.2|27209.2|27209.2|27194.2|89
1684249500000|2023-05-16 15:05:00|27221.7|27206.7|27219.2|27204.2|27234.2|27219.2|27211.7|27196.7|324
1684249800000|2023-05-16 15:10:00|27214.2|27199.2|27219.2|27204.2|27229.2|27214.2|27214.2|27199.2|96
1684250100000|2023-05-16 15:15:00|27214.2|27199.2|27221.7|27206.7|27224.2|27209.2|27204.2|27189.2|89
1684250400000|2023-05-16 15:20:00|27224.2|27209.2|27224.2|27209.2|27224.2|27209.2|27209.2|27194.2|62
1684250700000|2023-05-16 15:25:00|27226.7|27211.7|27229.2|27214.2|27229.2|27214.2|27219.2|27204.2|109
1684251000000|2023-05-16 15:30:00|27231.7|27216.7|27214.2|27199.2|27231.7|27216.7|27209.2|27194.2|301
1684251300000|2023-05-16 15:35:00|27216.7|27201.7|27189.2|27174.2|27216.7|27201.7|27184.2|27169.2|174
1684251600000|2023-05-16 15:40:00|27186.7|27171.7|27196.7|27181.7|27201.7|27186.7|27184.2|27169.2|70
1684251900000|2023-05-16 15:45:00|27194.2|27179.2|27224.2|27209.2|27224.2|27209.2|27194.2|27179.2|76
1684252200000|2023-05-16 15:50:00|27226.7|27206.7|27236.7|27216.7|27241.7|27221.7|27226.7|27201.7|57
1684252500000|2023-05-16 15:55:00|27231.7|27211.7|27251.7|27231.7|27256.7|27241.7|27216.7|27196.7|194
1684252800000|2023-05-16 16:00:00|27246.7|27226.7|27226.7|27206.7|27251.7|27236.7|27226.7|27206.7|139
1684253100000|2023-05-16 16:05:00|27231.7|27211.7|27236.7|27211.7|27236.7|27216.7|27226.7|27206.7|17
1684253400000|2023-05-16 16:10:00|27231.7|27216.7|27231.7|27211.7|27236.7|27216.7|27226.7|27206.7|10
1684253700000|2023-05-16 16:15:00|27226.7|27206.7|27221.7|27196.7|27231.7|27206.7|27216.7|27196.7|16
1684254000000|2023-05-16 16:20:00|27216.7|27201.7|27216.7|27196.7|27221.7|27201.7|27211.7|27191.7|16
1684254300000|2023-05-16 16:25:00|27221.7|27201.7|27216.7|27196.7|27221.7|27201.7|27211.7|27191.7|10
1684254600000|2023-05-16 16:30:00|27221.7|27201.7|27216.7|27196.7|27221.7|27201.7|27211.7|27186.7|24
1684254900000|2023-05-16 16:35:00|27221.7|27191.7|27221.7|27201.7|27221.7|27201.7|27211.7|27191.7|26
1684255200000|2023-05-16 16:40:00|27226.7|27206.7|27221.7|27196.7|27231.7|27211.7|27216.7|27196.7|15
1684255500000|2023-05-16 16:45:00|27216.7|27201.7|27211.7|27191.7|27221.7|27201.7|27201.7|27181.7|18
1684255800000|2023-05-16 16:50:00|27216.7|27196.7|27216.7|27196.7|27216.7|27196.7|27211.7|27191.7|24
1684256100000|2023-05-16 16:55:00|27211.7|27191.7|27221.7|27196.7|27221.7|27201.7|27211.7|27191.7|32
1684256400000|2023-05-16 17:00:00|27216.7|27201.7|27211.7|27186.7|27226.7|27201.7|27211.7|27186.7|47
1684256700000|2023-05-16 17:05:00|27206.7|27191.7|27216.7|27196.7|27221.7|27201.7|27206.7|27191.7|4
1684257000000|2023-05-16 17:10:00|27221.7|27191.7|27206.7|27186.7|27221.7|27196.7|27206.7|27186.7|3
1684257300000|2023-05-16 17:15:00|27211.7|27191.7|27201.7|27181.7|27211.7|27191.7|27201.7|27181.7|9
1684257600000|2023-05-16 17:20:00|27206.7|27186.7|27196.7|27176.7|27206.7|27186.7|27196.7|27176.7|7
1684257900000|2023-05-16 17:25:00|27191.7|27171.7|27181.7|27161.7|27201.7|27181.7|27181.7|27161.7|10
1684258200000|2023-05-16 17:30:00|27186.7|27166.7|27186.7|27166.7|27186.7|27166.7|27176.7|27156.7|23
1684258500000|2023-05-16 17:35:00|27181.7|27161.7|27176.7|27151.7|27186.7|27161.7|27171.7|27151.7|9
1684258800000|2023-05-16 17:40:00|27171.7|27146.7|27161.7|27141.7|27171.7|27151.7|27161.7|27141.7|11
1684259100000|2023-05-16 17:45:00|27166.7|27146.7|27171.7|27151.7|27176.7|27156.7|27161.7|27141.7|13
1684259400000|2023-05-16 17:50:00|27176.7|27156.7|27181.7|27161.7|27181.7|27161.7|27176.7|27151.7|14
1684259700000|2023-05-16 17:55:00|27176.7|27156.7|27186.7|27166.7|27186.7|27166.7|27176.7|27156.7|5
1684260000000|2023-05-16 18:00:00|27181.7|27161.7|27166.7|27141.7|27181.7|27166.7|27166.7|27141.7|14
1684260300000|2023-05-16 18:05:00|27171.7|27146.7|27166.7|27141.7|27171.7|27151.7|27151.7|27131.7|33
1684260600000|2023-05-16 18:10:00|27146.7|27126.7|27156.7|27136.7|27161.7|27141.7|27146.7|27126.7|112
1684260900000|2023-05-16 18:15:00|27151.7|27131.7|27161.7|27141.7|27161.7|27141.7|27151.7|27131.7|16
1684261200000|2023-05-16 18:20:00|27156.7|27136.7|27156.7|27136.7|27161.7|27141.7|27156.7|27131.7|9
1684261500000|2023-05-16 18:25:00|27151.7|27131.7|27156.7|27141.7|27161.7|27141.7|27151.7|27131.7|15
1684261800000|2023-05-16 18:30:00|27154.2|27139.2|27159.2|27144.2|27159.2|27144.2|27149.2|27134.2|29
1684262100000|2023-05-16 18:35:00|27156.7|27141.7|27159.2|27144.2|27159.2|27144.2|27149.2|27134.2|2
1684262400000|2023-05-16 18:40:00|27161.7|27146.7|27164.2|27149.2|27166.7|27151.7|27161.7|27146.7|5
1684262700000|2023-05-16 18:45:00|27161.7|27146.7|27174.2|27159.2|27174.2|27159.2|27161.7|27146.7|40
1684263000000|2023-05-16 18:50:00|27171.7|27156.7|27176.7|27161.7|27179.2|27164.2|27169.2|27154.2|29
1684263300000|2023-05-16 18:55:00|27174.2|27159.2|27171.7|27156.7|27174.2|27159.2|27169.2|27154.2|6
1684263600000|2023-05-16 19:00:00|27169.2|27154.2|27174.2|27159.2|27176.7|27161.7|27169.2|27154.2|11
1684263900000|2023-05-16 19:05:00|27171.7|27156.7|27164.2|27149.2|27171.7|27156.7|27164.2|27149.2|7
1684264200000|2023-05-16 19:10:00|27159.2|27144.2|27164.2|27149.2|27171.7|27156.7|27159.2|27144.2|3
1684264500000|2023-05-16 19:15:00|27166.7|27151.7|27164.2|27149.2|27169.2|27154.2|27164.2|27149.2|3
1684264800000|2023-05-16 19:20:00|27161.7|27146.7|27164.2|27149.2|27166.7|27151.7|27159.2|27144.2|11
1684265100000|2023-05-16 19:25:00|27166.7|27151.7|27164.2|27149.2|27174.2|27159.2|27161.7|27146.7|14
1684265400000|2023-05-16 19:30:00|27161.7|27146.7|27164.2|27149.2|27169.2|27154.2|27159.2|27144.2|28
1684265700000|2023-05-16 19:35:00|27161.7|27146.7|27161.7|27146.7|27164.2|27149.2|27156.7|27141.7|20
1684266000000|2023-05-16 19:40:00|27159.2|27144.2|27159.2|27144.2|27161.7|27146.7|27154.2|27139.2|9
1684266300000|2023-05-16 19:45:00|27154.2|27139.2|27149.2|27134.2|27159.2|27144.2|27144.2|27129.2|30
1684266600000|2023-05-16 19:50:00|27146.7|27131.7|27124.2|27109.2|27149.2|27134.2|27119.2|27104.2|64
1684266900000|2023-05-16 19:55:00|27121.7|27106.7|27124.2|27109.2|27139.2|27124.2|27116.7|27101.7|86
1684267200000|2023-05-16 20:00:00|27136.5|27096.5|27133.4|27093.4|27142.8|27102.8|27117.2|27077.2|0
1684267500000|2023-05-16 20:05:00|27131.5|27091.5|27159.1|27119.1|27162.8|27122.8|27131.5|27091.5|0
1684267800000|2023-05-16 20:10:00|27160.9|27120.9|27162.8|27122.8|27167.8|27127.8|27154.7|27114.7|0
1684268100000|2023-05-16 20:15:00|27162.7|27122.7|27157.2|27117.2|27162.7|27122.7|27142.8|27102.8|0
1684268400000|2023-05-16 20:20:00|27157.8|27117.8|27162.8|27122.8|27162.8|27122.8|27152.8|27112.8|0
1684268700000|2023-05-16 20:25:00|27162.7|27122.7|27175.9|27135.9|27180.3|27140.3|27155.9|27115.9|0
1684269000000|2023-05-16 20:30:00|27176.6|27136.6|27184.8|27144.8|27187.9|27147.9|27176.6|27136.6|0
1684269300000|2023-05-16 20:35:00|27184.9|27144.9|27182.9|27142.9|27187.9|27147.9|27182.9|27142.9|0
1684269600000|2023-05-16 20:40:00|27183.5|27143.5|27191|27151|27192.9|27152.9|27177.9|27137.9|0
1684269900000|2023-05-16 20:45:00|27189.2|27149.2|27187.9|27147.9|27189.2|27149.2|27182.9|27142.9|0
1684270200000|2023-05-16 20:50:00|27186.7|27146.7|27171.6|27131.6|27187.9|27147.9|27171.6|27131.6|0
1684270500000|2023-05-16 20:55:00|27171.7|27131.7|27166.6|27126.6|27174.8|27134.8|27163.5|27123.5|0
1684270800000|2023-05-16 21:00:00|27166.7|27126.7|27169.8|27129.8|27171|27131|27166.7|27126.7|0
1684271100000|2023-05-16 21:05:00|27169.7|27129.7|27166.6|27126.6|27169.7|27129.7|27166.6|27126.6|0
1684271400000|2023-05-16 21:10:00|27166.7|27126.7|27166.6|27126.6|27169.1|27129.1|27162.9|27122.9|0
1684271700000|2023-05-16 21:15:00|27166|27126|27164.8|27124.8|27166|27126|27164.1|27124.1|0
1684272000000|2023-05-16 21:20:00|27165.4|27125.4|27166.6|27126.6|27168.5|27128.5|27164.8|27124.8|0
1684272300000|2023-05-16 21:25:00|27166.7|27126.7|27169.8|27129.8|27169.8|27129.8|27164.8|27124.8|0
1684272600000|2023-05-16 21:30:00|27169.7|27129.7|27169.1|27129.1|27169.7|27129.7|27169.1|27129.1|0
1684272900000|2023-05-16 21:35:00|27169.2|27129.2|27169.1|27129.1|27171|27131|27169.1|27129.1|0
1684273200000|2023-05-16 21:40:00|27167.9|27127.9|27166|27126|27167.9|27127.9|27166|27126|0
1684273500000|2023-05-16 21:45:00|27164.8|27124.8|27162.9|27122.9|27166.6|27126.6|27161|27121|0
1684273800000|2023-05-16 21:50:00|27162.8|27122.8|27151.6|27111.6|27162.9|27122.9|27151.6|27111.6|0
1684274100000|2023-05-16 21:55:00|27149.7|27109.7|27153.5|27113.5|27154.8|27114.8|27147.9|27107.9|0
1684274400000|2023-05-16 22:00:00|27153.6|27113.6|27164.8|27124.8|27168.5|27128.5|27152.9|27112.9|0
1684274700000|2023-05-16 22:05:00|27166|27126|27171.6|27131.6|27172.9|27132.9|27164.8|27124.8|0
1684275000000|2023-05-16 22:10:00|27170.4|27130.4|27170.4|27130.4|27172.3|27132.3|27168.5|27128.5|0
1684275300000|2023-05-16 22:15:00|27169.8|27129.8|27169.8|27129.8|27171.6|27131.6|27168.5|27128.5|0
1684275600000|2023-05-16 22:20:00|27169.9|27129.9|27156.6|27116.6|27172.9|27132.9|27155.4|27115.4|0
1684275900000|2023-05-16 22:25:00|27156.7|27116.7|27151.6|27111.6|27158.5|27118.5|27148.5|27108.5|0
1684276200000|2023-05-16 22:30:00|27151.7|27111.7|27153.5|27113.5|27155.4|27115.4|27143.5|27103.5|0
1684276500000|2023-05-16 22:35:00|27153.6|27113.6|27150.4|27110.4|27156|27116|27145.4|27105.4|0
1684276800000|2023-05-16 22:40:00|27151.6|27111.6|27142.2|27102.2|27151.6|27111.6|27142.2|27102.2|0
1684277100000|2023-05-16 22:45:00|27142.3|27102.3|27150.4|27110.4|27153.5|27113.5|27142.3|27102.3|0
1684277400000|2023-05-16 22:50:00|27151.6|27111.6|27154.1|27114.1|27155.4|27115.4|27151|27111|0
1684277700000|2023-05-16 22:55:00|27153.5|27113.5|27163.5|27123.5|27163.5|27123.5|27153.5|27113.5|0
1684278000000|2023-05-16 23:00:00|27162.3|27122.3|27159.8|27119.8|27166.6|27126.6|27159.8|27119.8|0
1684278300000|2023-05-16 23:05:00|27159.7|27119.7|27161.6|27121.6|27164.1|27124.1|27158.5|27118.5|0
1684278600000|2023-05-16 23:10:00|27161.7|27121.7|27168.5|27128.5|27169.1|27129.1|27161.7|27121.7|0
1684278900000|2023-05-16 23:15:00|27167.3|27127.3|27169.8|27129.8|27169.8|27129.8|27164.8|27124.8|0
1684279200000|2023-05-16 23:20:00|27169.7|27129.7|27172.9|27132.9|27172.9|27132.9|27168.5|27128.5|0
1684279500000|2023-05-16 23:25:00|27172.8|27132.8|27176.6|27136.6|27176.6|27136.6|27169.8|27129.8|0
1684279800000|2023-05-16 23:30:00|27175.4|27135.4|27177.9|27137.9|27177.9|27137.9|27172.9|27132.9|0
1684280100000|2023-05-16 23:35:00|27177.3|27137.3|27176.6|27136.6|27177.9|27137.9|27174.8|27134.8|0
1684280400000|2023-05-16 23:40:00|27174.8|27134.8|27172.9|27132.9|27175.4|27135.4|27171.6|27131.6|0
1684280700000|2023-05-16 23:45:00|27172.3|27132.3|27171.6|27131.6|27174.8|27134.8|27169.8|27129.8|0
1684281000000|2023-05-16 23:50:00|27170.4|27130.4|27171.6|27131.6|27172.9|27132.9|27163.5|27123.5|0
1684281300000|2023-05-16 23:55:00|27171.7|27131.7|27174.8|27134.8|27174.8|27134.8|27169.8|27129.8|0
1684281600000|2023-05-17 00:00:00|27174.9|27134.9|27159.5|27119.5|27182.9|27142.9|27159.5|27119.5|0
1684281900000|2023-05-17 00:05:00|27158.3|27118.3|27159.5|27119.5|27165.8|27125.8|27156.4|27116.4|0
1684282200000|2023-05-17 00:10:00|27159.6|27119.6|27159.5|27119.5|27162.7|27122.7|27157.7|27117.7|0
1684282500000|2023-05-17 00:15:00|27157.7|27117.7|27150.4|27110.4|27157.7|27117.7|27144.1|27104.1|0
1684282800000|2023-05-17 00:20:00|27150.5|27110.5|27156.5|27116.5|27156.6|27116.6|27150.3|27110.3|0
1684283100000|2023-05-17 00:25:00|27156.6|27116.6|27150.5|27110.5|27156.6|27116.6|27150.3|27110.3|0
1684283400000|2023-05-17 00:30:00|27156.6|27116.6|27156.6|27116.6|27156.7|27116.7|27150.4|27110.4|0
1684283700000|2023-05-17 00:35:00|27156.7|27116.7|27156.7|27116.7|27162.8|27122.8|27156.6|27116.6|0
1684284000000|2023-05-17 00:40:00|27156.6|27116.6|27150.5|27110.5|27156.6|27116.6|27150.3|27110.3|0
1684284300000|2023-05-17 00:45:00|27150.4|27110.4|27150.3|27110.3|27150.4|27110.4|27144.2|27104.2|0
1684284600000|2023-05-17 00:50:00|27150.4|27110.4|27156.6|27116.6|27156.6|27116.6|27150.4|27110.4|0
1684284900000|2023-05-17 00:55:00|27156.7|27116.7|27162.7|27122.7|27162.7|27122.7|27156.6|27116.6|0
1684285200000|2023-05-17 01:00:00|27162.8|27122.8|27162.7|27122.7|27162.8|27122.8|27162.7|27122.7|0
1684285500000|2023-05-17 01:05:00|27162.8|27122.8|27175.1|27135.1|27175.2|27135.2|27162.8|27122.8|0
1684285800000|2023-05-17 01:10:00|27175.2|27135.2|27169.1|27129.1|27175.2|27135.2|27169|27129|0
1684286100000|2023-05-17 01:15:00|27175.2|27135.2|27175.2|27135.2|27175.3|27135.3|27175.1|27135.1|0
1684286400000|2023-05-17 01:20:00|27175.1|27135.1|27181.2|27141.2|27181.2|27141.2|27175.1|27135.1|0
1684286700000|2023-05-17 01:25:00|27181.3|27141.3|27181.4|27141.4|27181.4|27141.4|27181.2|27141.2|0
1684287000000|2023-05-17 01:30:00|27181.3|27141.3|27168.9|27128.9|27181.3|27141.3|27168.9|27128.9|0
1684287300000|2023-05-17 01:35:00|27175|27135|27175.1|27135.1|27175.2|27135.2|27168.9|27128.9|0
1684287600000|2023-05-17 01:40:00|27169|27129|27169|27129|27175.1|27135.1|27168.9|27128.9|0
1684287900000|2023-05-17 01:45:00|27169.1|27129.1|27175.2|27135.2|27175.2|27135.2|27169.1|27129.1|0
1684288200000|2023-05-17 01:50:00|27175.3|27135.3|27181.3|27141.3|27181.3|27141.3|27175.2|27135.2|0
1684288500000|2023-05-17 01:55:00|27175.3|27135.3|27181.3|27141.3|27181.3|27141.3|27175.2|27135.2|0
1684288800000|2023-05-17 02:00:00|27181.2|27141.2|27181.3|27141.3|27181.4|27141.4|27175.2|27135.2|0
1684289100000|2023-05-17 02:05:00|27181.2|27141.2|27181.4|27141.4|27181.4|27141.4|27175.2|27135.2|0
1684289400000|2023-05-17 02:10:00|27181.5|27141.5|27181.5|27141.5|27181.6|27141.6|27181.4|27141.4|0
1684289700000|2023-05-17 02:15:00|27181.4|27141.4|27181.5|27141.5|27181.5|27141.5|27181.4|27141.4|0
1684290000000|2023-05-17 02:20:00|27181.6|27141.6|27181.4|27141.4|27187.6|27147.6|27181.4|27141.4|0
1684290300000|2023-05-17 02:25:00|27181.5|27141.5|27181.4|27141.4|27187.6|27147.6|27181.4|27141.4|0
1684290600000|2023-05-17 02:30:00|27181.5|27141.5|27187.6|27147.6|27187.7|27147.7|27181.4|27141.4|0
1684290900000|2023-05-17 02:35:00|27187.5|27147.5|27181.4|27141.4|27187.5|27147.5|27181.4|27141.4|0
1684291200000|2023-05-17 02:40:00|27187.5|27147.5|27181.4|27141.4|27187.5|27147.5|27181.4|27141.4|0
1684291500000|2023-05-17 02:45:00|27184.5|27144.5|27187.6|27147.6|27193.8|27153.8|27184.5|27144.5|0
1684291800000|2023-05-17 02:50:00|27190.6|27150.6|27193.8|27153.8|27193.9|27153.9|27187.7|27147.7|0
1684292100000|2023-05-17 02:55:00|27199.9|27159.9|27193.9|27153.9|27199.9|27159.9|27193.8|27153.8|0
1684292400000|2023-05-17 03:00:00|27193.8|27153.8|27187.7|27147.7|27193.9|27153.9|27187.7|27147.7|0
1684292700000|2023-05-17 03:05:00|27187.6|27147.6|27187.7|27147.7|27187.7|27147.7|27187.6|27147.6|0
1684293000000|2023-05-17 03:10:00|27187.6|27147.6|27187.6|27147.6|27187.7|27147.7|27187.5|27147.5|0
1684293300000|2023-05-17 03:15:00|27187.5|27147.5|27181.4|27141.4|27187.6|27147.6|27181.4|27141.4|0
1684293600000|2023-05-17 03:20:00|27181.5|27141.5|27187.6|27147.6|27187.6|27147.6|27181.5|27141.5|0
1684294200000|2023-05-17 03:30:00|27187.5|27147.5|27187.6|27147.6|27187.6|27147.6|27187.5|27147.5|0
1684294500000|2023-05-17 03:35:00|27184.5|27144.5|27181.4|27141.4|27187.6|27147.6|27181.4|27141.4|0
1684294800000|2023-05-17 03:40:00|27181.3|27141.3|27181.4|27141.4|27181.4|27141.4|27181.3|27141.3|0
1684295100000|2023-05-17 03:45:00|27181.3|27141.3|27181.3|27141.3|27181.3|27141.3|27181.3|27141.3|0
1684295400000|2023-05-17 03:50:00|27175.2|27135.2|27175.1|27135.1|27181.3|27141.3|27175|27135|0
1684295700000|2023-05-17 03:55:00|27175|27135|27175.1|27135.1|27175.1|27135.1|27175|27135|0
1684296000000|2023-05-17 04:00:00|27181.2|27141.2|27175.1|27135.1|27181.2|27141.2|27175.1|27135.1|0
1684296300000|2023-05-17 04:05:00|27181.2|27141.2|27175.2|27135.2|27181.2|27141.2|27175.1|27135.1|0
1684296600000|2023-05-17 04:10:00|27178.2|27138.2|27175|27135|27178.2|27138.2|27175|27135|0
1684296900000|2023-05-17 04:15:00|27175.1|27135.1|27175.1|27135.1|27175.1|27135.1|27175.1|27135.1|0
1684297200000|2023-05-17 04:20:00|27181.2|27141.2|27175.2|27135.2|27181.2|27141.2|27175.1|27135.1|0
1684297500000|2023-05-17 04:25:00|27181.3|27141.3|27187.3|27147.3|27187.3|27147.3|27181.3|27141.3|0
1684297800000|2023-05-17 04:30:00|27187.4|27147.4|27187.4|27147.4|27187.4|27147.4|27181.3|27141.3|0
1684298100000|2023-05-17 04:35:00|27187.3|27147.3|27187.3|27147.3|27187.4|27147.4|27187.3|27147.3|0
1684298400000|2023-05-17 04:40:00|27187.4|27147.4|27187.4|27147.4|27187.4|27147.4|27187.3|27147.3|0
1684298700000|2023-05-17 04:45:00|27187.5|27147.5|27187.4|27147.4|27187.5|27147.5|27187.3|27147.3|0
1684299000000|2023-05-17 04:50:00|27187.3|27147.3|27181.3|27141.3|27187.4|27147.4|27181.2|27141.2|0
1684299600000|2023-05-17 05:00:00|27181.2|27141.2|27211.8|27171.8|27223.9|27183.9|27181.2|27141.2|0
1684299900000|2023-05-17 05:05:00|27211.9|27171.9|27217.9|27177.9|27217.9|27177.9|27211.7|27171.7|0
1684300200000|2023-05-17 05:10:00|27217.8|27177.8|27211.7|27171.7|27217.9|27177.9|27211.7|27171.7|0
1684300500000|2023-05-17 05:15:00|27211.6|27171.6|27205.5|27165.5|27211.7|27171.7|27205.5|27165.5|0
1684300800000|2023-05-17 05:20:00|27205.6|27165.6|27193.2|27153.2|27205.6|27165.6|27193.2|27153.2|0
1684301100000|2023-05-17 05:25:00|27193.3|27153.3|27180.9|27140.9|27193.3|27153.3|27174.8|27134.8|0
1684301400000|2023-05-17 05:30:00|27180.8|27140.8|27153.9|27113.9|27180.8|27140.8|27153.9|27113.9|0
1684301700000|2023-05-17 05:35:00|27154|27114|27148.8|27108.8|27154.9|27114.9|27147.9|27107.9|0
1684302000000|2023-05-17 05:40:00|27142.7|27102.7|27155.1|27115.1|27158.1|27118.1|27142.7|27102.7|0
1684302300000|2023-05-17 05:45:00|27155|27115|27161.2|27121.2|27161.2|27121.2|27148.9|27108.9|0
1684302600000|2023-05-17 05:50:00|27158.2|27118.2|27164.4|27124.4|27164.4|27124.4|27155.1|27115.1|0
1684302900000|2023-05-17 05:55:00|27161.4|27121.4|27155.2|27115.2|27161.4|27121.4|27155.1|27115.1|0
1684303200000|2023-05-17 06:00:00|27155.1|27115.1|27136.7|27121.7|27155.1|27136.7|27134.2|27104|73
1684303500000|2023-05-17 06:05:00|27134.2|27119.2|27101.7|27086.7|27134.2|27119.2|27101.7|27086.7|103
1684303800000|2023-05-17 06:10:00|27099.2|27084.2|27101.7|27086.7|27114.2|27099.2|27084.2|27069.2|41
1684304100000|2023-05-17 06:15:00|27099.2|27084.2|27079.2|27064.2|27104.2|27089.2|27079.2|27064.2|25
1684304400000|2023-05-17 06:20:00|27081.7|27066.7|27069.2|27054.2|27089.2|27074.2|27066.7|27051.7|30
1684304700000|2023-05-17 06:25:00|27071.7|27056.7|27061.7|27046.7|27079.2|27064.2|27059.2|27044.2|39
1684305000000|2023-05-17 06:30:00|27059.2|27044.2|27071.7|27056.7|27071.7|27056.7|27056.7|27041.7|36
1684305300000|2023-05-17 06:35:00|27069.2|27054.2|27056.7|27041.7|27071.7|27056.7|27049.2|27034.2|86
1684305600000|2023-05-17 06:40:00|27054.2|27039.2|27069.2|27054.2|27074.2|27059.2|27051.7|27036.7|15
1684305900000|2023-05-17 06:45:00|27066.7|27051.7|27064.2|27049.2|27074.2|27059.2|27059.2|27044.2|33
1684306200000|2023-05-17 06:50:00|27066.7|27051.7|27069.2|27054.2|27069.2|27054.2|27059.2|27044.2|12
1684306500000|2023-05-17 06:55:00|27074.2|27059.2|27071.7|27056.7|27074.2|27059.2|27059.2|27044.2|65
1684306800000|2023-05-17 07:00:00|27069.2|27054.2|27084.2|27069.2|27131.7|27116.7|27039.2|27024.2|694
1684307100000|2023-05-17 07:05:00|27094.2|27079.2|27109.2|27094.2|27109.2|27094.2|27031.7|27016.7|423
1684307400000|2023-05-17 07:10:00|27114.2|27099.2|27079.2|27064.2|27124.2|27109.2|27069.2|27054.2|385
1684307700000|2023-05-17 07:15:00|27081.7|27066.7|27064.2|27049.2|27094.2|27079.2|27046.7|27031.7|171
1684308000000|2023-05-17 07:20:00|27066.7|27051.7|27004.2|26989.2|27074.2|27059.2|26999.2|26984.2|220
1684308300000|2023-05-17 07:25:00|26999.2|26984.2|27009.2|26994.2|27014.2|26999.2|26974.2|26959.2|326
1684308600000|2023-05-17 07:30:00|27004.2|26989.2|26974.2|26959.2|27004.2|26989.2|26939.2|26924.2|397
1684308900000|2023-05-17 07:35:00|26976.7|26961.7|27004.2|26989.2|27024.2|27009.2|26969.2|26954.2|198
1684309200000|2023-05-17 07:40:00|27006.9|26991.9|27041.9|27026.9|27041.9|27026.9|27001.9|26986.9|244
1684309500000|2023-05-17 07:45:00|27039.4|27024.4|27081.9|27066.9|27086.9|27071.9|27026.9|27011.9|223
1684309800000|2023-05-17 07:50:00|27079.4|27064.4|27076.9|27061.9|27086.9|27071.9|27061.9|27046.9|107
1684310100000|2023-05-17 07:55:00|27079.4|27064.4|27054.4|27039.4|27081.9|27066.9|27054.4|27039.4|143
1684310400000|2023-05-17 08:00:00|27056.9|27041.9|27081.9|27066.9|27081.9|27066.9|27051.9|27036.9|137
1684310700000|2023-05-17 08:05:00|27076.9|27061.9|27141.9|27126.9|27166.9|27151.9|27071.9|27056.9|410
1684311000000|2023-05-17 08:10:00|27151.9|27136.9|27131.9|27116.9|27156.9|27141.9|27121.9|27106.9|184
1684311300000|2023-05-17 08:15:00|27134.4|27119.4|27126.9|27111.9|27136.9|27121.9|27111.9|27096.9|85
1684311600000|2023-05-17 08:20:00|27121.9|27106.9|27116.9|27101.9|27134.4|27119.4|27106.9|27091.9|123
1684311900000|2023-05-17 08:25:00|27119.4|27104.4|27121.9|27106.9|27136.9|27121.9|27116.9|27101.9|79
1684312200000|2023-05-17 08:30:00|27126.9|27111.9|27126.9|27111.9|27146.9|27131.9|27124.4|27109.4|129
1684312500000|2023-05-17 08:35:00|27129.4|27114.4|27136.9|27121.9|27151.9|27136.9|27121.9|27106.9|87
1684312800000|2023-05-17 08:40:00|27141.9|27126.9|27126.9|27111.9|27146.9|27131.9|27126.9|27111.9|73
1684313100000|2023-05-17 08:45:00|27129.4|27114.4|27116.9|27101.9|27131.9|27116.9|27106.9|27091.9|70
1684313400000|2023-05-17 08:50:00|27121.9|27106.9|27101.9|27086.9|27131.9|27116.9|27101.9|27086.9|97
1684313700000|2023-05-17 08:55:00|27106.9|27091.9|27121.9|27106.9|27126.9|27111.9|27101.9|27086.9|41
1684314000000|2023-05-17 09:00:00|27126.9|27111.9|27111.9|27096.9|27126.9|27111.9|27111.9|27096.9|79
1684314300000|2023-05-17 09:05:00|27106.9|27091.9|27101.9|27086.9|27114.4|27099.4|27094.4|27079.4|62
1684314600000|2023-05-17 09:10:00|27104.4|27089.4|27096.9|27081.9|27111.9|27096.9|27091.9|27076.9|121
1684314900000|2023-05-17 09:15:00|27094.4|27079.4|27121.9|27106.9|27121.9|27106.9|27094.4|27079.4|54
1684315200000|2023-05-17 09:20:00|27116.9|27101.9|27124.4|27109.4|27131.9|27116.9|27116.9|27101.9|61
1684315500000|2023-05-17 09:25:00|27121.9|27106.9|27136.9|27121.9|27139.4|27124.4|27121.9|27106.9|74
1684315800000|2023-05-17 09:30:00|27131.9|27116.9|27126.9|27111.9|27136.9|27121.9|27121.9|27106.9|56
1684316100000|2023-05-17 09:35:00|27121.9|27106.9|27131.9|27116.9|27131.9|27116.9|27111.9|27096.9|31
1684316400000|2023-05-17 09:40:00|27134.4|27119.4|27121.9|27106.9|27141.9|27126.9|27116.9|27101.9|66
1684316700000|2023-05-17 09:45:00|27126.9|27111.9|27136.9|27121.9|27141.9|27126.9|27124.4|27109.4|53
1684317000000|2023-05-17 09:50:00|27141.9|27126.9|27161.9|27146.9|27161.9|27146.9|27134.4|27119.4|119
1684317300000|2023-05-17 09:55:00|27166.9|27151.9|27174.4|27159.4|27181.9|27166.9|27161.9|27146.9|116
1684317600000|2023-05-17 10:00:00|27176.9|27161.9|27171.9|27156.9|27184.4|27169.4|27171.9|27156.9|59
1684317900000|2023-05-17 10:05:00|27166.9|27151.9|27164.4|27149.4|27174.4|27159.4|27161.9|27146.9|40
1684318200000|2023-05-17 10:10:00|27166.9|27151.9|27166.9|27151.9|27171.9|27156.9|27161.9|27146.9|29
1684318500000|2023-05-17 10:15:00|27169.4|27154.4|27156.9|27141.9|27169.4|27154.4|27151.9|27136.9|45
1684318800000|2023-05-17 10:20:00|27151.9|27136.9|27141.9|27126.9|27151.9|27136.9|27126.9|27111.9|51
1684319100000|2023-05-17 10:25:00|27144.4|27129.4|27156.9|27141.9|27161.9|27146.9|27144.4|27129.4|62
1684319400000|2023-05-17 10:30:00|27159.4|27144.4|27151.9|27136.9|27169.4|27154.4|27149.4|27134.4|53
1684319700000|2023-05-17 10:35:00|27149.4|27134.4|27141.9|27126.9|27156.9|27141.9|27141.9|27126.9|41
1684320000000|2023-05-17 10:40:00|27144.4|27129.4|27146.9|27131.9|27151.9|27136.9|27136.9|27121.9|35
1684320300000|2023-05-17 10:45:00|27141.9|27126.9|27146.9|27131.9|27151.9|27136.9|27136.9|27121.9|45
1684320600000|2023-05-17 10:50:00|27144.4|27129.4|27136.9|27121.9|27146.9|27131.9|27126.9|27111.9|38
1684320900000|2023-05-17 10:55:00|27139.4|27124.4|27151.9|27136.9|27151.9|27136.9|27139.4|27124.4|37
1684321200000|2023-05-17 11:00:00|27156.9|27141.9|27156.9|27141.9|27161.9|27146.9|27151.9|27136.9|47
1684321500000|2023-05-17 11:05:00|27159.4|27144.4|27156.9|27141.9|27161.9|27146.9|27156.9|27141.9|21
1684321800000|2023-05-17 11:10:00|27159.4|27144.4|27176.9|27161.9|27181.9|27166.9|27159.4|27144.4|57
1684322100000|2023-05-17 11:15:00|27181.9|27166.9|27171.9|27156.9|27186.9|27171.9|27171.9|27156.9|60
1684322400000|2023-05-17 11:20:00|27174.4|27159.4|27186.9|27171.9|27186.9|27171.9|27171.9|27156.9|31
1684322700000|2023-05-17 11:25:00|27184.4|27169.4|27176.9|27161.9|27186.9|27171.9|27176.9|27161.9|86
1684323000000|2023-05-17 11:30:00|27181.9|27166.9|27181.9|27166.9|27186.9|27171.9|27171.9|27156.9|64
1684323300000|2023-05-17 11:35:00|27179.4|27164.4|27156.9|27141.9|27181.9|27166.9|27156.9|27141.9|44
1684323600000|2023-05-17 11:40:00|27156.1|27141.1|27166.1|27151.1|27168.6|27153.6|27151.1|27136.1|20
1684323900000|2023-05-17 11:45:00|27168.6|27153.6|27166.1|27151.1|27181.1|27166.1|27166.1|27151.1|36
1684324200000|2023-05-17 11:50:00|27168.6|27153.6|27156.1|27141.1|27168.6|27153.6|27153.6|27138.6|37
1684324500000|2023-05-17 11:55:00|27158.6|27143.6|27166.1|27151.1|27168.6|27153.6|27156.1|27141.1|16
1684324800000|2023-05-17 12:00:00|27171.1|27156.1|27171.1|27156.1|27178.6|27163.6|27166.1|27151.1|46
1684325100000|2023-05-17 12:05:00|27166.1|27151.1|27171.1|27156.1|27183.6|27168.6|27166.1|27151.1|36
1684325400000|2023-05-17 12:10:00|27173.6|27158.6|27171.1|27156.1|27181.1|27166.1|27171.1|27156.1|19
1684325700000|2023-05-17 12:15:00|27166.1|27151.1|27168.6|27153.6|27171.1|27156.1|27166.1|27151.1|39
1684326000000|2023-05-17 12:20:00|27171.1|27156.1|27166.1|27151.1|27176.1|27161.1|27166.1|27151.1|32
1684326300000|2023-05-17 12:25:00|27161.1|27146.1|27161.1|27146.1|27168.6|27153.6|27161.1|27146.1|39
1684326600000|2023-05-17 12:30:00|27166.1|27151.1|27171.1|27156.1|27171.1|27156.1|27161.1|27146.1|40
1684326900000|2023-05-17 12:35:00|27176.1|27161.1|27178.6|27163.6|27186.1|27171.1|27173.6|27158.6|84
1684327200000|2023-05-17 12:40:00|27181.1|27166.1|27181.1|27166.1|27181.1|27166.1|27171.1|27156.1|39
1684327500000|2023-05-17 12:45:00|27186.1|27171.1|27211.1|27196.1|27211.1|27196.1|27186.1|27171.1|85
1684327800000|2023-05-17 12:50:00|27206.1|27191.1|27206.1|27191.1|27216.1|27201.1|27203.6|27188.6|141
1684328100000|2023-05-17 12:55:00|27208.6|27193.6|27211.1|27196.1|27216.1|27201.1|27206.1|27191.1|58
1684328400000|2023-05-17 13:00:00|27213.6|27198.6|27201.1|27186.1|27216.1|27201.1|27201.1|27186.1|86
1684328700000|2023-05-17 13:05:00|27196.1|27181.1|27201.1|27186.1|27206.1|27191.1|27196.1|27181.1|61
1684329000000|2023-05-17 13:10:00|27203.6|27188.6|27213.6|27198.6|27221.1|27206.1|27201.1|27186.1|75
1684329300000|2023-05-17 13:15:00|27216.1|27201.1|27221.1|27206.1|27221.1|27206.1|27206.1|27191.1|51
1684329600000|2023-05-17 13:20:00|27218.6|27203.6|27246.1|27231.1|27246.1|27231.1|27216.1|27201.1|128
1684329900000|2023-05-17 13:25:00|27251.1|27236.1|27241.1|27226.1|27251.1|27236.1|27231.1|27216.1|177
1684330200000|2023-05-17 13:30:00|27246.1|27231.1|27216.1|27201.1|27246.1|27231.1|27206.1|27191.1|142
1684330500000|2023-05-17 13:35:00|27211.1|27196.1|27206.1|27191.1|27221.1|27206.1|27206.1|27191.1|66
1684330800000|2023-05-17 13:40:00|27201.1|27186.1|27196.1|27181.1|27211.1|27196.1|27186.1|27171.1|101
1684331100000|2023-05-17 13:45:00|27201.1|27186.1|27191.1|27176.1|27206.1|27191.1|27191.1|27176.1|86
1684331400000|2023-05-17 13:50:00|27188.6|27173.6|27181.1|27166.1|27196.1|27181.1|27173.6|27158.6|119
1684331700000|2023-05-17 13:55:00|27183.6|27168.6|27171.1|27156.1|27186.1|27171.1|27161.1|27146.1|72
1684332000000|2023-05-17 14:00:00|27168.6|27153.6|27166.1|27151.1|27171.1|27156.1|27156.1|27141.1|86
1684332300000|2023-05-17 14:05:00|27171.1|27156.1|27181.1|27166.1|27186.1|27171.1|27166.1|27151.1|162
1684332600000|2023-05-17 14:10:00|27182.7|27167.7|27172.7|27157.7|27182.7|27167.7|27162.7|27147.7|79
1684332900000|2023-05-17 14:15:00|27170.2|27155.2|27162.7|27147.7|27172.7|27157.7|27162.7|27147.7|81
1684333200000|2023-05-17 14:20:00|27157.7|27142.7|27167.7|27152.7|27167.7|27152.7|27157.7|27142.7|112
1684333500000|2023-05-17 14:25:00|27170.2|27155.2|27182.7|27167.7|27182.7|27167.7|27167.7|27152.7|91
1684333800000|2023-05-17 14:30:00|27187.7|27172.7|27187.7|27172.7|27192.7|27177.7|27177.7|27162.7|83
1684334100000|2023-05-17 14:35:00|27192.7|27177.7|27167.7|27152.7|27192.7|27177.7|27167.7|27152.7|94
1684334400000|2023-05-17 14:40:00|27172.7|27157.7|27177.7|27162.7|27177.7|27162.7|27167.7|27152.7|64
1684334700000|2023-05-17 14:45:00|27172.7|27157.7|27167.7|27152.7|27177.7|27162.7|27162.7|27147.7|56
1684335000000|2023-05-17 14:50:00|27165.2|27150.2|27162.7|27147.7|27167.7|27152.7|27162.7|27147.7|29
1684335300000|2023-05-17 14:55:00|27160.2|27145.2|27177.7|27162.7|27182.7|27167.7|27157.7|27142.7|100
1684335600000|2023-05-17 15:00:00|27180.2|27165.2|27192.7|27177.7|27192.7|27177.7|27177.7|27162.7|102
1684335900000|2023-05-17 15:05:00|27187.7|27172.7|27172.7|27157.7|27192.7|27177.7|27172.7|27157.7|123
1684336200000|2023-05-17 15:10:00|27177.7|27162.7|27172.7|27157.7|27177.7|27162.7|27172.7|27157.7|40
1684336500000|2023-05-17 15:15:00|27170.2|27155.2|27197.7|27182.7|27212.7|27197.7|27167.7|27152.7|279
1684336800000|2023-05-17 15:20:00|27192.7|27177.7|27185.2|27170.2|27202.7|27187.7|27180.2|27165.2|192
1684337100000|2023-05-17 15:25:00|27187.7|27172.7|27205.2|27190.2|27205.2|27190.2|27177.7|27162.7|207
1684337400000|2023-05-17 15:30:00|27202.7|27187.7|27197.7|27182.7|27227.7|27212.7|27187.7|27172.7|596
1684337700000|2023-05-17 15:35:00|27202.7|27187.7|27217.7|27202.7|27217.7|27202.7|27197.7|27182.7|147
1684338000000|2023-05-17 15:40:00|27222.7|27207.7|27232.7|27217.7|27237.7|27222.7|27222.7|27207.7|98
1684338300000|2023-05-17 15:45:00|27237.7|27222.7|27237.7|27222.7|27242.7|27227.7|27232.7|27217.7|70
1684338600000|2023-05-17 15:50:00|27240.2|27220.2|27240.2|27220.2|27250.2|27225.2|27235.2|27215.2|40
1684338900000|2023-05-17 15:55:00|27245.2|27225.2|27245.2|27225.2|27250.2|27225.2|27240.2|27220.2|18
1684339200000|2023-05-17 16:00:00|27250.2|27230.2|27250.2|27230.2|27250.2|27230.2|27245.2|27220.2|34
1684339500000|2023-05-17 16:05:00|27245.2|27225.2|27250.2|27230.2|27255.2|27235.2|27245.2|27220.2|19
1684339800000|2023-05-17 16:10:00|27255.2|27235.2|27255.2|27230.2|27255.2|27235.2|27250.2|27230.2|18
1684340100000|2023-05-17 16:15:00|27260.2|27235.2|27250.2|27225.2|27260.2|27240.2|27245.2|27220.2|29
1684340400000|2023-05-17 16:20:00|27245.2|27230.2|27245.2|27225.2|27255.2|27230.2|27245.2|27225.2|21
1684340700000|2023-05-17 16:25:00|27250.2|27230.2|27275.2|27255.2|27275.2|27255.2|27250.2|27225.2|75
1684341000000|2023-05-17 16:30:00|27280.2|27260.2|27290.2|27270.2|27295.2|27275.2|27275.2|27255.2|42
1684341300000|2023-05-17 16:35:00|27295.2|27275.2|27305.2|27285.2|27305.2|27285.2|27295.2|27275.2|25
1684341600000|2023-05-17 16:40:00|27310.2|27290.2|27320.2|27300.2|27320.2|27300.2|27305.2|27285.2|82
1684341900000|2023-05-17 16:45:00|27315.2|27295.2|27325.2|27305.2|27335.2|27310.2|27315.2|27295.2|53
1684342200000|2023-05-17 16:50:00|27320.2|27300.2|27335.2|27315.2|27340.2|27320.2|27320.2|27300.2|34
1684342500000|2023-05-17 16:55:00|27340.2|27320.2|27335.2|27315.2|27345.2|27325.2|27330.2|27310.2|71
1684342800000|2023-05-17 17:00:00|27340.2|27320.2|27345.2|27320.2|27350.2|27325.2|27335.2|27315.2|35
1684343100000|2023-05-17 17:05:00|27350.2|27325.2|27350.2|27330.2|27365.2|27340.2|27345.2|27320.2|41
1684343400000|2023-05-17 17:10:00|27345.2|27325.2|27350.2|27325.2|27350.2|27330.2|27345.2|27325.2|27
1684343700000|2023-05-17 17:15:00|27345.2|27330.2|27345.2|27320.2|27350.2|27330.2|27340.2|27320.2|30
1684344000000|2023-05-17 17:20:00|27350.2|27325.2|27360.2|27335.2|27365.2|27340.2|27350.2|27320.2|25
1684344300000|2023-05-17 17:25:00|27355.2|27340.2|27360.2|27340.2|27365.2|27345.2|27355.2|27335.2|10
1684344600000|2023-05-17 17:30:00|27365.2|27345.2|27375.2|27355.2|27375.2|27355.2|27360.2|27340.2|64
1684344900000|2023-05-17 17:35:00|27380.2|27360.2|27375.2|27350.2|27380.2|27360.2|27365.2|27340.2|88
1684345200000|2023-05-17 17:40:00|27370.2|27355.2|27375.2|27355.2|27385.2|27365.2|27370.2|27350.2|64
1684345500000|2023-05-17 17:45:00|27380.2|27360.2|27380.2|27360.2|27385.2|27365.2|27375.2|27355.2|38
1684345800000|2023-05-17 17:50:00|27375.2|27355.2|27380.2|27360.2|27390.2|27370.2|27375.2|27355.2|55
1684346100000|2023-05-17 17:55:00|27375.2|27355.2|27390.2|27370.2|27390.2|27370.2|27375.2|27355.2|11
1684346400000|2023-05-17 18:00:00|27395.2|27375.2|27380.2|27360.2|27395.2|27375.2|27380.2|27360.2|112
1684346700000|2023-05-17 18:05:00|27385.2|27355.2|27375.2|27350.2|27385.2|27355.2|27365.2|27345.2|76
1684347000000|2023-05-17 18:10:00|27370.2|27355.2|27380.2|27355.2|27385.2|27365.2|27370.2|27350.2|18
1684347300000|2023-05-17 18:15:00|27375.2|27360.2|27375.2|27355.2|27380.2|27360.2|27370.2|27350.2|31
1684347600000|2023-05-17 18:20:00|27380.2|27360.2|27375.2|27355.2|27380.2|27360.2|27375.2|27355.2|8
1684347900000|2023-05-17 18:25:00|27380.2|27350.2|27367.7|27352.7|27380.2|27355.2|27367.7|27350.2|29
1684348200000|2023-05-17 18:30:00|27370.2|27355.2|27352.7|27337.7|27372.7|27357.7|27347.7|27332.7|64
1684348500000|2023-05-17 18:35:00|27357.7|27342.7|27347.7|27332.7|27357.7|27342.7|27347.7|27332.7|43
1684348800000|2023-05-17 18:40:00|27350.2|27335.2|27347.7|27332.7|27352.7|27337.7|27342.7|27327.7|29
1684349100000|2023-05-17 18:45:00|27345.2|27330.2|27352.7|27337.7|27352.7|27337.7|27337.7|27322.7|33
1684349400000|2023-05-17 18:50:00|27350.2|27335.2|27342.7|27327.7|27352.7|27337.7|27337.7|27322.7|29
1684349700000|2023-05-17 18:55:00|27337.7|27322.7|27335.2|27320.2|27342.7|27327.7|27332.7|27317.7|13
1684350000000|2023-05-17 19:00:00|27337.7|27322.7|27345.2|27330.2|27347.7|27332.7|27327.7|27312.7|38
1684350300000|2023-05-17 19:05:00|27342.7|27327.7|27350.2|27335.2|27352.7|27337.7|27342.7|27327.7|12
1684350600000|2023-05-17 19:10:00|27352.7|27337.7|27352.7|27337.7|27355.2|27340.2|27347.7|27332.7|19
1684350900000|2023-05-17 19:15:00|27355.2|27340.2|27357.7|27342.7|27362.7|27347.7|27352.7|27337.7|35
1684351200000|2023-05-17 19:20:00|27355.2|27340.2|27337.7|27322.7|27357.7|27342.7|27332.7|27317.7|24
1684351500000|2023-05-17 19:25:00|27335.2|27320.2|27342.7|27327.7|27342.7|27327.7|27332.7|27317.7|16
1684351800000|2023-05-17 19:30:00|27345.2|27330.2|27347.7|27332.7|27355.2|27340.2|27342.7|27327.7|41
1684352100000|2023-05-17 19:35:00|27345.2|27330.2|27357.7|27342.7|27357.7|27342.7|27342.7|27327.7|42
1684352400000|2023-05-17 19:40:00|27352.7|27337.7|27357.7|27342.7|27362.7|27347.7|27352.7|27337.7|51
1684352700000|2023-05-17 19:45:00|27355.2|27340.2|27367.7|27352.7|27367.7|27352.7|27355.2|27340.2|31
1684353000000|2023-05-17 19:50:00|27365.2|27350.2|27362.7|27347.7|27367.7|27352.7|27357.7|27342.7|22
1684353300000|2023-05-17 19:55:00|27360.2|27345.2|27345.2|27330.2|27372.7|27357.7|27345.2|27330.2|96
1684353600000|2023-05-17 20:00:00|27359.7|27319.7|27357.3|27317.3|27373.6|27333.6|27354.2|27314.2|0
1684353900000|2023-05-17 20:05:00|27357.4|27317.4|27357.8|27317.8|27364|27324|27355.9|27315.9|0
1684354200000|2023-05-17 20:10:00|27357.7|27317.7|27360.9|27320.9|27364|27324|27355.9|27315.9|0
1684354500000|2023-05-17 20:15:00|27360.8|27320.8|27365.9|27325.9|27365.9|27325.9|27359.6|27319.6|0
1684354800000|2023-05-17 20:20:00|27365.6|27325.6|27371.8|27331.8|27375.6|27335.6|27365.6|27325.6|0
1684355100000|2023-05-17 20:25:00|27370.6|27330.6|27363.7|27323.7|27371.2|27331.2|27362.5|27322.5|0
1684355400000|2023-05-17 20:30:00|27364.4|27324.4|27358.2|27318.2|27364.4|27324.4|27358.2|27318.2|0
1684355700000|2023-05-17 20:35:00|27360|27320|27363.2|27323.2|27364.4|27324.4|27360|27320|0
1684356000000|2023-05-17 20:40:00|27364.4|27324.4|27361.9|27321.9|27366.3|27326.3|27361.3|27321.3|0
1684356300000|2023-05-17 20:45:00|27363.2|27323.2|27361.3|27321.3|27363.2|27323.2|27361.3|27321.3|0
1684356600000|2023-05-17 20:50:00|27361.9|27321.9|27360.5|27320.5|27364.4|27324.4|27360|27320|0
1684356900000|2023-05-17 20:55:00|27361.7|27321.7|27363.6|27323.6|27364.2|27324.2|27359.2|27319.2|0
1684357200000|2023-05-17 21:00:00|27363|27323|27360.5|27320.5|27363|27323|27358|27318|0
1684357500000|2023-05-17 21:05:00|27361.1|27321.1|27363|27323|27363|27323|27359.2|27319.2|0
1684357800000|2023-05-17 21:10:00|27364.8|27324.8|27363.6|27323.6|27368|27328|27363.6|27323.6|0
1684358100000|2023-05-17 21:15:00|27364.2|27324.2|27368.6|27328.6|27369.8|27329.8|27364.2|27324.2|0
1684358400000|2023-05-17 21:20:00|27368|27328|27368.8|27328.8|27370.1|27330.1|27368|27328|0
1684358700000|2023-05-17 21:25:00|27368.2|27328.2|27368.2|27328.2|27370|27330|27367.6|27327.6|0
1684359000000|2023-05-17 21:30:00|27368.8|27328.8|27368.2|27328.2|27368.8|27328.8|27368.2|27328.2|0
1684359900000|2023-05-17 21:45:00|27368.1|27328.1|27369.4|27329.4|27369.4|27329.4|27366.9|27326.9|0
1684360200000|2023-05-17 21:50:00|27370.1|27330.1|27370.1|27330.1|27370.1|27330.1|27370.1|27330.1|0
1684360500000|2023-05-17 21:55:00|27370|27330|27368.8|27328.8|27370|27330|27368.8|27328.8|0
1684360800000|2023-05-17 22:00:00|27368.7|27328.7|27353.8|27313.8|27368.7|27328.7|27353.8|27313.8|0
1684361100000|2023-05-17 22:05:00|27353.9|27313.9|27344.5|27304.5|27357|27317|27342.6|27302.6|0
1684361400000|2023-05-17 22:10:00|27344.4|27304.4|27352.6|27312.6|27353.8|27313.8|27342.6|27302.6|0
1684361700000|2023-05-17 22:15:00|27353.8|27313.8|27348.8|27308.8|27353.8|27313.8|27348.8|27308.8|0
1684362000000|2023-05-17 22:20:00|27348.9|27308.9|27353.8|27313.8|27353.8|27313.8|27348.8|27308.8|0
1684362300000|2023-05-17 22:25:00|27352.6|27312.6|27356.3|27316.3|27357|27317|27352.6|27312.6|0
1684362600000|2023-05-17 22:30:00|27357|27317|27357|27317|27358.8|27318.8|27353.8|27313.8|0
1684362900000|2023-05-17 22:35:00|27356.9|27316.9|27352.6|27312.6|27357|27317|27350.7|27310.7|0
1684363200000|2023-05-17 22:40:00|27352.5|27312.5|27352.6|27312.6|27352.6|27312.6|27350.7|27310.7|0
1684363500000|2023-05-17 22:45:00|27352.5|27312.5|27355.7|27315.7|27355.7|27315.7|27348.8|27308.8|0
1684363800000|2023-05-17 22:50:00|27354.5|27314.5|27354.5|27314.5|27355.7|27315.7|27353.8|27313.8|0
1684364100000|2023-05-17 22:55:00|27355.7|27315.7|27353.8|27313.8|27355.7|27315.7|27353.2|27313.2|0
1684364400000|2023-05-17 23:00:00|27353.2|27313.2|27350.7|27310.7|27353.8|27313.8|27348.8|27308.8|0
1684364700000|2023-05-17 23:05:00|27350.6|27310.6|27350.7|27310.7|27352.6|27312.6|27348.8|27308.8|0
1684365000000|2023-05-17 23:10:00|27350.1|27310.1|27350.7|27310.7|27352.6|27312.6|27347.6|27307.6|0
1684365300000|2023-05-17 23:15:00|27350.6|27310.6|27347.6|27307.6|27350.7|27310.7|27347.6|27307.6|0
1684365600000|2023-05-17 23:20:00|27347.5|27307.5|27350.1|27310.1|27350.7|27310.7|27345.7|27305.7|0
1684365900000|2023-05-17 23:25:00|27350|27310|27353.8|27313.8|27353.8|27313.8|27348.8|27308.8|0
1684366200000|2023-05-17 23:30:00|27353.2|27313.2|27353.8|27313.8|27353.8|27313.8|27352.6|27312.6|0
1684366500000|2023-05-17 23:35:00|27353.9|27313.9|27350.7|27310.7|27355.7|27315.7|27350.7|27310.7|0
1684366800000|2023-05-17 23:40:00|27351.3|27311.3|27352.6|27312.6|27353.8|27313.8|27350.7|27310.7|0
1684367100000|2023-05-17 23:45:00|27352.5|27312.5|27353.8|27313.8|27357|27317|27350.7|27310.7|0
1684367400000|2023-05-17 23:50:00|27352.6|27312.6|27350.7|27310.7|27353.8|27313.8|27348.8|27308.8|0
1684367700000|2023-05-17 23:55:00|27350.1|27310.1|27357|27317|27357|27317|27348.8|27308.8|0
1684368000000|2023-05-18 00:00:00|27356.9|27316.9|27350.7|27310.7|27357|27317|27350.7|27310.7|0
1684368300000|2023-05-18 00:05:00|27350.8|27310.8|27358.8|27318.8|27363.8|27323.8|27350.8|27310.8|0
1684368600000|2023-05-18 00:10:00|27358.9|27318.9|27361.7|27321.7|27363|27323|27355.7|27315.7|0
1684368900000|2023-05-18 00:15:00|27361.8|27321.8|27366.7|27326.7|27366.8|27326.8|27354.5|27314.5|0
1684369200000|2023-05-18 00:20:00|27366.8|27326.8|27378.9|27338.9|27379|27339|27366.7|27326.7|0
1684369500000|2023-05-18 00:25:00|27379|27339|27385.1|27345.1|27385.2|27345.2|27378.9|27338.9|0
1684369800000|2023-05-18 00:30:00|27391.1|27351.1|27378.8|27338.8|27391.1|27351.1|27372.6|27332.6|0
1684370100000|2023-05-18 00:35:00|27378.7|27338.7|27372.6|27332.6|27378.7|27338.7|27366.5|27326.5|0
1684370400000|2023-05-18 00:40:00|27372.7|27332.7|27366.4|27326.4|27372.7|27332.7|27366.4|27326.4|0
1684370700000|2023-05-18 00:45:00|27366.5|27326.5|27366.4|27326.4|27366.6|27326.6|27360.3|27320.3|0
1684371000000|2023-05-18 00:50:00|27366.5|27326.5|27366.5|27326.5|27372.7|27332.7|27366.4|27326.4|0
1684371300000|2023-05-18 00:55:00|27372.6|27332.6|27360.2|27320.2|27372.6|27332.6|27360.2|27320.2|0
1684371600000|2023-05-18 01:00:00|27360.3|27320.3|27360.4|27320.4|27366.5|27326.5|27354.1|27314.1|0
1684371900000|2023-05-18 01:05:00|27366.5|27326.5|27360.3|27320.3|27366.5|27326.5|27360.2|27320.2|0
1684372200000|2023-05-18 01:10:00|27360.4|27320.4|27360.2|27320.2|27366.4|27326.4|27354.1|27314.1|0
1684372500000|2023-05-18 01:15:00|27360.3|27320.3|27360.3|27320.3|27360.4|27320.4|27360.2|27320.2|0
1684372800000|2023-05-18 01:20:00|27360.2|27320.2|27366.4|27326.4|27366.4|27326.4|27360.2|27320.2|0
1684373100000|2023-05-18 01:25:00|27366.3|27326.3|27360.2|27320.2|27366.3|27326.3|27360.2|27320.2|0
1684373400000|2023-05-18 01:30:00|27360.3|27320.3|27354.1|27314.1|27366.4|27326.4|27353.9|27313.9|0
1684373700000|2023-05-18 01:35:00|27354|27314|27353.9|27313.9|27360.3|27320.3|27353.9|27313.9|0
1684374000000|2023-05-18 01:40:00|27350.8|27310.8|27347.8|27307.8|27354|27314|27347.7|27307.7|0
1684374300000|2023-05-18 01:45:00|27350.8|27310.8|27360.2|27320.2|27360.2|27320.2|27347.8|27307.8|0
1684374600000|2023-05-18 01:50:00|27360.1|27320.1|27360.1|27320.1|27360.2|27320.2|27354|27314|0
1684374900000|2023-05-18 01:55:00|27360|27320|27353.9|27313.9|27360.2|27320.2|27353.9|27313.9|0
1684375200000|2023-05-18 02:00:00|27354|27314|27360.1|27320.1|27360.1|27320.1|27353.9|27313.9|0
1684375500000|2023-05-18 02:05:00|27360|27320|27360.1|27320.1|27360.1|27320.1|27360|27320|0
1684375800000|2023-05-18 02:10:00|27360|27320|27360.2|27320.2|27360.2|27320.2|27353.9|27313.9|0
1684376100000|2023-05-18 02:15:00|27366.3|27326.3|27366.4|27326.4|27366.4|27326.4|27360.2|27320.2|0
1684376400000|2023-05-18 02:20:00|27366.3|27326.3|27366.4|27326.4|27366.5|27326.5|27366.3|27326.3|0
1684376700000|2023-05-18 02:25:00|27366.3|27326.3|27366.3|27326.3|27366.4|27326.4|27366.2|27326.2|0
1684377000000|2023-05-18 02:30:00|27366.4|27326.4|27366.4|27326.4|27366.4|27326.4|27366.3|27326.3|0
1684377300000|2023-05-18 02:35:00|27366.3|27326.3|27360.1|27320.1|27366.3|27326.3|27360.1|27320.1|0
1684377600000|2023-05-18 02:40:00|27360.2|27320.2|27366.4|27326.4|27366.4|27326.4|27360.2|27320.2|0
1684377900000|2023-05-18 02:45:00|27366.3|27326.3|27366.5|27326.5|27366.5|27326.5|27366.3|27326.3|0
1684378200000|2023-05-18 02:50:00|27366.4|27326.4|27375.7|27335.7|27378.8|27338.8|27366.4|27326.4|0
1684378500000|2023-05-18 02:55:00|27372.7|27332.7|27372.7|27332.7|27378.9|27338.9|27372.7|27332.7|0
1684378800000|2023-05-18 03:00:00|27372.8|27332.8|27378.9|27338.9|27378.9|27338.9|27372.7|27332.7|0
1684379100000|2023-05-18 03:05:00|27379|27339|27379|27339|27379.1|27339.1|27378.9|27338.9|0
1684379400000|2023-05-18 03:10:00|27378.9|27338.9|27372.9|27332.9|27379|27339|27372.8|27332.8|0
1684379700000|2023-05-18 03:15:00|27372.8|27332.8|27379.2|27339.2|27379.2|27339.2|27372.8|27332.8|0
1684380000000|2023-05-18 03:20:00|27379.1|27339.1|27373.1|27333.1|27379.3|27339.3|27373|27333|0
1684380300000|2023-05-18 03:25:00|27373|27333|27373.1|27333.1|27373.2|27333.2|27373|27333|0
1684380600000|2023-05-18 03:30:00|27373|27333|27366.9|27326.9|27373.1|27333.1|27366.9|27326.9|0
1684380900000|2023-05-18 03:35:00|27367|27327|27366.9|27326.9|27373|27333|27366.8|27326.8|0
1684381200000|2023-05-18 03:40:00|27366.8|27326.8|27360.8|27320.8|27366.9|27326.9|27360.7|27320.7|0
1684381500000|2023-05-18 03:45:00|27360.7|27320.7|27360.7|27320.7|27360.8|27320.8|27360.7|27320.7|0
1684381800000|2023-05-18 03:50:00|27366.8|27326.8|27366.8|27326.8|27366.9|27326.9|27366.8|27326.8|0
1684382100000|2023-05-18 03:55:00|27366.7|27326.7|27366.7|27326.7|27366.8|27326.8|27366.7|27326.7|0
1684382400000|2023-05-18 04:00:00|27366.8|27326.8|27366.6|27326.6|27366.8|27326.8|27360.6|27320.6|0
1684382700000|2023-05-18 04:05:00|27366.5|27326.5|27372.8|27332.8|27372.8|27332.8|27366.5|27326.5|0
1684383000000|2023-05-18 04:10:00|27372.7|27332.7|27366.7|27326.7|27372.8|27332.8|27366.7|27326.7|0
1684383300000|2023-05-18 04:15:00|27366.8|27326.8|27366.8|27326.8|27366.8|27326.8|27366.7|27326.7|0
1684383600000|2023-05-18 04:20:00|27366.7|27326.7|27372.8|27332.8|27372.9|27332.9|27366.7|27326.7|0
1684383900000|2023-05-18 04:25:00|27372.9|27332.9|27372.8|27332.8|27372.9|27332.9|27372.8|27332.8|0
1684384200000|2023-05-18 04:30:00|27372.7|27332.7|27372.8|27332.8|27372.8|27332.8|27372.7|27332.7|0
1684384500000|2023-05-18 04:35:00|27372.7|27332.7|27372.7|27332.7|27372.8|27332.8|27372.7|27332.7|0
1684384800000|2023-05-18 04:40:00|27372.8|27332.8|27372.8|27332.8|27372.8|27332.8|27372.8|27332.8|0
1684385100000|2023-05-18 04:45:00|27372.7|27332.7|27366.7|27326.7|27372.8|27332.8|27366.7|27326.7|0
1684385400000|2023-05-18 04:50:00|27366.8|27326.8|27373|27333|27373.1|27333.1|27366.8|27326.8|0
1684385700000|2023-05-18 04:55:00|27372.9|27332.9|27372.9|27332.9|27373|27333|27372.9|27332.9|0
1684386000000|2023-05-18 05:00:00|27372.8|27332.8|27372.8|27332.8|27372.9|27332.9|27366.8|27326.8|0
1684386300000|2023-05-18 05:05:00|27372.9|27332.9|27372.8|27332.8|27372.9|27332.9|27372.8|27332.8|0
1684386600000|2023-05-18 05:10:00|27372.9|27332.9|27373|27333|27373|27333|27372.8|27332.8|0
1684386900000|2023-05-18 05:15:00|27372.9|27332.9|27379|27339|27379.1|27339.1|27372.9|27332.9|0
1684387200000|2023-05-18 05:20:00|27378.9|27338.9|27372.7|27332.7|27378.9|27338.9|27372.6|27332.6|0
1684387500000|2023-05-18 05:25:00|27372.6|27332.6|27372.8|27332.8|27372.8|27332.8|27372.6|27332.6|0
1684387800000|2023-05-18 05:30:00|27372.7|27332.7|27366.6|27326.6|27372.8|27332.8|27366.6|27326.6|0
1684388100000|2023-05-18 05:35:00|27366.7|27326.7|27354.5|27314.5|27366.7|27326.7|27354.4|27314.4|0
1684388400000|2023-05-18 05:40:00|27354.4|27314.4|27354.4|27314.4|27360.7|27320.7|27348.4|27308.4|0
1684388700000|2023-05-18 05:45:00|27348.4|27308.4|27348.3|27308.3|27354.5|27314.5|27348.3|27308.3|0
1684389000000|2023-05-18 05:50:00|27342.2|27302.2|27348.3|27308.3|27348.3|27308.3|27336.1|27296.1|0
1684389300000|2023-05-18 05:55:00|27348.2|27308.2|27342.2|27302.2|27348.3|27308.3|27342.1|27302.1|0
1684389600000|2023-05-18 06:00:00|27339.2|27299.2|27330.2|27315.2|27342.2|27317.7|27312.7|27296|30
1684389900000|2023-05-18 06:05:00|27327.7|27312.7|27322.7|27307.7|27332.7|27317.7|27315.2|27300.2|17
1684390200000|2023-05-18 06:10:00|27320.2|27305.2|27332.7|27317.7|27340.2|27325.2|27317.7|27302.7|28
1684390500000|2023-05-18 06:15:00|27335.2|27320.2|27335.2|27320.2|27342.7|27327.7|27327.7|27312.7|39
1684390800000|2023-05-18 06:20:00|27337.7|27322.7|27347.7|27332.7|27347.7|27332.7|27337.7|27322.7|8
1684391100000|2023-05-18 06:25:00|27345.2|27330.2|27355.2|27340.2|27355.2|27340.2|27342.7|27327.7|15
1684391400000|2023-05-18 06:30:00|27357.7|27342.7|27362.7|27347.7|27362.7|27347.7|27352.7|27337.7|43
1684391700000|2023-05-18 06:35:00|27360.2|27345.2|27362.7|27347.7|27367.7|27352.7|27357.7|27342.7|30
1684392000000|2023-05-18 06:40:00|27360.2|27345.2|27360.2|27345.2|27367.7|27352.7|27357.7|27342.7|35
1684392300000|2023-05-18 06:45:00|27362.7|27347.7|27362.7|27347.7|27365.2|27350.2|27357.7|27342.7|37
1684392600000|2023-05-18 06:50:00|27360.2|27345.2|27342.7|27327.7|27362.7|27347.7|27337.7|27322.7|27
1684392900000|2023-05-18 06:55:00|27347.7|27332.7|27357.7|27342.7|27365.2|27350.2|27347.7|27332.7|112
1684393200000|2023-05-18 07:00:00|27372.7|27357.7|27427.7|27412.7|27437.7|27422.7|27357.7|27342.7|792
1684393500000|2023-05-18 07:05:00|27432.7|27417.7|27410.2|27395.2|27437.7|27422.7|27397.7|27382.7|471
1684393800000|2023-05-18 07:10:00|27412.7|27397.7|27437.7|27422.7|27447.7|27432.7|27402.7|27387.7|398
1684394100000|2023-05-18 07:15:00|27442.7|27427.7|27442.7|27427.7|27457.7|27442.7|27432.7|27417.7|339
1684394400000|2023-05-18 07:20:00|27437.7|27422.7|27427.7|27412.7|27452.7|27437.7|27427.7|27412.7|198
1684394700000|2023-05-18 07:25:00|27430.2|27415.2|27432.7|27417.7|27442.7|27427.7|27422.7|27407.7|195
1684395000000|2023-05-18 07:30:00|27437.7|27422.7|27427.7|27412.7|27442.7|27427.7|27422.7|27407.7|248
1684395300000|2023-05-18 07:35:00|27430.2|27415.2|27437.7|27422.7|27437.7|27422.7|27412.7|27397.7|234
1684395600000|2023-05-18 07:40:00|27438.7|27423.7|27443.7|27428.7|27448.7|27433.7|27436.2|27421.2|145
1684395900000|2023-05-18 07:45:00|27446.2|27431.2|27473.7|27458.7|27478.7|27463.7|27443.7|27428.7|205
1684396200000|2023-05-18 07:50:00|27478.7|27463.7|27468.7|27453.7|27493.7|27478.7|27468.7|27453.7|205
1684396500000|2023-05-18 07:55:00|27471.2|27456.2|27478.7|27463.7|27481.2|27466.2|27453.7|27438.7|215
1684396800000|2023-05-18 08:00:00|27483.7|27468.7|27538.7|27523.7|27538.7|27523.7|27478.7|27463.7|425
1684397100000|2023-05-18 08:05:00|27536.2|27521.2|27588.7|27573.7|27588.7|27573.7|27533.7|27518.7|429
1684397400000|2023-05-18 08:10:00|27591.2|27576.2|27573.7|27558.7|27598.7|27583.7|27563.7|27548.7|231
1684397700000|2023-05-18 08:15:00|27568.7|27553.7|27528.7|27513.7|27568.7|27553.7|27526.2|27511.2|307
1684398000000|2023-05-18 08:20:00|27533.7|27518.7|27523.7|27508.7|27553.7|27538.7|27523.7|27508.7|177
1684398300000|2023-05-18 08:25:00|27526.2|27511.2|27533.7|27518.7|27556.2|27541.2|27526.2|27511.2|190
1684398600000|2023-05-18 08:30:00|27538.7|27523.7|27538.7|27523.7|27548.7|27533.7|27533.7|27518.7|125
1684398900000|2023-05-18 08:35:00|27536.2|27521.2|27523.7|27508.7|27538.7|27523.7|27518.7|27503.7|155
1684399200000|2023-05-18 08:40:00|27518.7|27503.7|27518.7|27503.7|27528.7|27513.7|27503.7|27488.7|98
1684399500000|2023-05-18 08:45:00|27513.7|27498.7|27518.7|27503.7|27528.7|27513.7|27513.7|27498.7|73
1684399800000|2023-05-18 08:50:00|27516.2|27501.2|27498.7|27483.7|27528.7|27513.7|27498.7|27483.7|397
1684400100000|2023-05-18 08:55:00|27496.2|27481.2|27493.7|27478.7|27513.7|27498.7|27488.7|27473.7|127
1684400400000|2023-05-18 09:00:00|27483.7|27468.7|27481.2|27466.2|27483.7|27468.7|27456.2|27441.2|227
1684400700000|2023-05-18 09:05:00|27483.7|27468.7|27493.7|27478.7|27493.7|27478.7|27473.7|27458.7|94
1684401000000|2023-05-18 09:10:00|27498.7|27483.7|27488.7|27473.7|27498.7|27483.7|27488.7|27473.7|52
1684401300000|2023-05-18 09:15:00|27483.7|27468.7|27473.7|27458.7|27488.7|27473.7|27463.7|27448.7|100
1684401600000|2023-05-18 09:20:00|27478.7|27463.7|27458.7|27443.7|27478.7|27463.7|27453.7|27438.7|142
1684401900000|2023-05-18 09:25:00|27456.2|27441.2|27463.7|27448.7|27468.7|27453.7|27438.7|27423.7|150
1684402200000|2023-05-18 09:30:00|27458.7|27443.7|27458.7|27443.7|27468.7|27453.7|27453.7|27438.7|107
1684402500000|2023-05-18 09:35:00|27456.2|27441.2|27453.7|27438.7|27461.2|27446.2|27453.7|27438.7|94
1684402800000|2023-05-18 09:40:00|27458.7|27443.7|27483.7|27468.7|27483.7|27468.7|27458.7|27443.7|75
1684403100000|2023-05-18 09:45:00|27481.2|27466.2|27488.7|27473.7|27488.7|27473.7|27476.2|27461.2|35
1684403400000|2023-05-18 09:50:00|27493.7|27478.7|27498.7|27483.7|27508.7|27493.7|27488.7|27473.7|82
1684403700000|2023-05-18 09:55:00|27503.7|27488.7|27493.7|27478.7|27503.7|27488.7|27483.7|27468.7|27
1684404000000|2023-05-18 10:00:00|27491.2|27476.2|27503.7|27488.7|27508.7|27493.7|27488.7|27473.7|49
1684404300000|2023-05-18 10:05:00|27498.7|27483.7|27486.2|27471.2|27503.7|27488.7|27486.2|27471.2|33
1684404600000|2023-05-18 10:10:00|27488.7|27473.7|27493.7|27478.7|27493.7|27478.7|27488.7|27473.7|66
1684404900000|2023-05-18 10:15:00|27488.7|27473.7|27483.7|27468.7|27498.7|27483.7|27483.7|27468.7|60
1684405200000|2023-05-18 10:20:00|27486.2|27471.2|27488.7|27473.7|27488.7|27473.7|27483.7|27468.7|54
1684405500000|2023-05-18 10:25:00|27491.2|27476.2|27493.7|27478.7|27493.7|27478.7|27483.7|27468.7|82
1684405800000|2023-05-18 10:30:00|27488.7|27473.7|27511.2|27496.2|27511.2|27496.2|27488.7|27473.7|51
1684406100000|2023-05-18 10:35:00|27513.7|27498.7|27503.7|27488.7|27513.7|27498.7|27493.7|27478.7|27
1684406400000|2023-05-18 10:40:00|27498.7|27483.7|27503.7|27488.7|27503.7|27488.7|27493.7|27478.7|29
1684406700000|2023-05-18 10:45:00|27508.7|27493.7|27503.7|27488.7|27518.7|27503.7|27498.7|27483.7|263
1684407000000|2023-05-18 10:50:00|27498.7|27483.7|27498.7|27483.7|27513.7|27498.7|27498.7|27483.7|65
1684407300000|2023-05-18 10:55:00|27493.7|27478.7|27503.7|27488.7|27503.7|27488.7|27488.7|27473.7|95
1684407600000|2023-05-18 11:00:00|27501.2|27486.2|27518.7|27503.7|27518.7|27503.7|27498.7|27483.7|187
1684407900000|2023-05-18 11:05:00|27521.2|27506.2|27508.7|27493.7|27528.7|27513.7|27503.7|27488.7|79
1684408200000|2023-05-18 11:10:00|27506.2|27491.2|27506.2|27491.2|27508.7|27493.7|27498.7|27483.7|44
1684408500000|2023-05-18 11:15:00|27503.7|27488.7|27513.7|27498.7|27516.2|27501.2|27503.7|27488.7|97
1684408800000|2023-05-18 11:20:00|27516.2|27501.2|27503.7|27488.7|27518.7|27503.7|27498.7|27483.7|116
1684409100000|2023-05-18 11:25:00|27508.7|27493.7|27493.7|27478.7|27508.7|27493.7|27493.7|27478.7|47
1684409400000|2023-05-18 11:30:00|27491.2|27476.2|27498.7|27483.7|27498.7|27483.7|27491.2|27476.2|58
1684409700000|2023-05-18 11:35:00|27503.7|27488.7|27503.7|27488.7|27508.7|27493.7|27498.7|27483.7|57
1684410000000|2023-05-18 11:40:00|27505.3|27490.3|27490.3|27475.3|27505.3|27490.3|27490.3|27475.3|68
1684410300000|2023-05-18 11:45:00|27485.3|27470.3|27500.3|27485.3|27500.3|27485.3|27485.3|27470.3|41
1684410600000|2023-05-18 11:50:00|27495.3|27480.3|27490.3|27475.3|27502.8|27487.8|27490.3|27475.3|74
1684410900000|2023-05-18 11:55:00|27495.3|27480.3|27490.3|27475.3|27495.3|27480.3|27482.8|27467.8|201
1684411200000|2023-05-18 12:00:00|27487.8|27472.8|27475.3|27460.3|27487.8|27472.8|27472.8|27457.8|75
1684411500000|2023-05-18 12:05:00|27472.8|27457.8|27472.8|27457.8|27480.3|27465.3|27467.8|27452.8|54
1684411800000|2023-05-18 12:10:00|27475.3|27460.3|27480.3|27465.3|27480.3|27465.3|27470.3|27455.3|59
1684412100000|2023-05-18 12:15:00|27477.8|27462.8|27455.3|27440.3|27477.8|27462.8|27455.3|27440.3|37
1684412400000|2023-05-18 12:20:00|27450.3|27435.3|27450.3|27435.3|27460.3|27445.3|27447.8|27432.8|92
1684412700000|2023-05-18 12:25:00|27447.8|27432.8|27452.8|27437.8|27455.3|27440.3|27445.3|27430.3|71
1684413000000|2023-05-18 12:30:00|27450.3|27435.3|27460.3|27445.3|27470.3|27455.3|27450.3|27435.3|308
1684413300000|2023-05-18 12:35:00|27465.3|27450.3|27455.3|27440.3|27470.3|27455.3|27447.8|27432.8|130
1684413600000|2023-05-18 12:40:00|27450.3|27435.3|27465.3|27450.3|27465.3|27450.3|27450.3|27435.3|63
1684413900000|2023-05-18 12:45:00|27460.3|27445.3|27470.3|27455.3|27475.3|27460.3|27460.3|27445.3|103
1684414200000|2023-05-18 12:50:00|27465.3|27450.3|27460.3|27445.3|27470.3|27455.3|27445.3|27430.3|258
1684414500000|2023-05-18 12:55:00|27455.3|27440.3|27425.3|27410.3|27460.3|27445.3|27420.3|27405.3|412
1684414800000|2023-05-18 13:00:00|27420.3|27405.3|27412.8|27397.8|27430.3|27415.3|27410.3|27395.3|142
1684415100000|2023-05-18 13:05:00|27410.3|27395.3|27405.3|27390.3|27410.3|27395.3|27390.3|27375.3|163
1684415400000|2023-05-18 13:10:00|27410.3|27395.3|27385.3|27370.3|27410.3|27395.3|27380.3|27365.3|175
1684415700000|2023-05-18 13:15:00|27380.3|27365.3|27390.3|27375.3|27395.3|27380.3|27380.3|27365.3|96
1684416000000|2023-05-18 13:20:00|27385.3|27370.3|27375.3|27360.3|27385.3|27370.3|27370.3|27355.3|133
1684416300000|2023-05-18 13:25:00|27372.8|27357.8|27367.8|27352.8|27380.3|27365.3|27362.8|27347.8|145
1684416600000|2023-05-18 13:30:00|27365.3|27350.3|27335.3|27320.3|27375.3|27360.3|27330.3|27315.3|313
1684416900000|2023-05-18 13:35:00|27330.3|27315.3|27330.3|27315.3|27335.3|27320.3|27310.3|27295.3|325
1684417200000|2023-05-18 13:40:00|27325.3|27310.3|27330.3|27315.3|27340.3|27325.3|27320.3|27305.3|171
1684417500000|2023-05-18 13:45:00|27332.8|27317.8|27305.3|27290.3|27335.3|27320.3|27305.3|27290.3|212
1684417800000|2023-05-18 13:50:00|27300.3|27285.3|27300.3|27285.3|27325.3|27310.3|27295.3|27280.3|265
1684418100000|2023-05-18 13:55:00|27295.3|27280.3|27300.3|27285.3|27310.3|27295.3|27290.3|27275.3|292
1684418400000|2023-05-18 14:00:00|27295.3|27280.3|27255.3|27240.3|27300.3|27285.3|27250.3|27235.3|226
1684418700000|2023-05-18 14:05:00|27250.3|27235.3|27300.3|27285.3|27302.8|27287.8|27240.3|27225.3|267
1684419000000|2023-05-18 14:10:00|27303.7|27288.7|27303.7|27288.7|27323.7|27308.7|27303.7|27288.7|115
1684419300000|2023-05-18 14:15:00|27298.7|27283.7|27298.7|27283.7|27318.7|27303.7|27283.7|27268.7|200
1684419600000|2023-05-18 14:20:00|27303.7|27288.7|27308.7|27293.7|27318.7|27303.7|27298.7|27283.7|192
1684419900000|2023-05-18 14:25:00|27303.7|27288.7|27308.7|27293.7|27308.7|27293.7|27293.7|27278.7|102
1684420200000|2023-05-18 14:30:00|27303.7|27288.7|27323.7|27308.7|27326.2|27311.2|27298.7|27283.7|170
1684420500000|2023-05-18 14:35:00|27328.7|27313.7|27313.7|27298.7|27328.7|27313.7|27303.7|27288.7|103
1684420800000|2023-05-18 14:40:00|27311.2|27296.2|27298.7|27283.7|27313.7|27298.7|27288.7|27273.7|117
1684421100000|2023-05-18 14:45:00|27293.7|27278.7|27298.7|27283.7|27308.7|27293.7|27283.7|27268.7|95
1684421400000|2023-05-18 14:50:00|27301.2|27286.2|27298.7|27283.7|27308.7|27293.7|27293.7|27278.7|90
1684421700000|2023-05-18 14:55:00|27296.2|27281.2|27313.7|27298.7|27313.7|27298.7|27293.7|27278.7|108
1684422000000|2023-05-18 15:00:00|27311.2|27296.2|27328.7|27313.7|27333.7|27318.7|27308.7|27293.7|201
1684422300000|2023-05-18 15:05:00|27323.7|27308.7|27313.7|27298.7|27328.7|27313.7|27313.7|27298.7|245
1684422600000|2023-05-18 15:10:00|27318.7|27303.7|27318.7|27303.7|27318.7|27303.7|27303.7|27288.7|180
1684422900000|2023-05-18 15:15:00|27323.7|27308.7|27333.7|27318.7|27343.7|27328.7|27318.7|27303.7|243
1684423200000|2023-05-18 15:20:00|27338.7|27323.7|27313.7|27298.7|27338.7|27323.7|27313.7|27298.7|176
1684423500000|2023-05-18 15:25:00|27318.7|27303.7|27323.7|27308.7|27323.7|27308.7|27308.7|27293.7|309
1684423800000|2023-05-18 15:30:00|27328.7|27313.7|27268.7|27253.7|27328.7|27313.7|27228.7|27213.7|1339
1684424100000|2023-05-18 15:35:00|27271.2|27256.2|27293.7|27278.7|27301.2|27286.2|27258.7|27243.7|687
1684424400000|2023-05-18 15:40:00|27298.7|27283.7|27271.2|27256.2|27298.7|27283.7|27268.7|27253.7|183
1684424700000|2023-05-18 15:45:00|27273.7|27258.7|27288.7|27273.7|27296.2|27281.2|27271.2|27256.2|256
1684425000000|2023-05-18 15:50:00|27291.2|27271.2|27296.2|27276.2|27301.2|27281.2|27286.2|27266.2|39
1684425300000|2023-05-18 15:55:00|27301.2|27281.2|27276.2|27256.2|27301.2|27281.2|27271.2|27251.2|107
1684425600000|2023-05-18 16:00:00|27271.2|27251.2|27261.2|27241.2|27276.2|27256.2|27261.2|27241.2|34
1684425900000|2023-05-18 16:05:00|27266.2|27246.2|27251.2|27231.2|27266.2|27246.2|27241.2|27216.2|51
1684426200000|2023-05-18 16:10:00|27246.2|27226.2|27231.2|27211.2|27256.2|27236.2|27231.2|27211.2|42
1684426500000|2023-05-18 16:15:00|27236.2|27206.2|27236.2|27216.2|27246.2|27226.2|27221.2|27201.2|53
1684426800000|2023-05-18 16:20:00|27241.2|27211.2|27236.2|27216.2|27241.2|27221.2|27226.2|27206.2|24
1684427100000|2023-05-18 16:25:00|27231.2|27211.2|27231.2|27206.2|27236.2|27211.2|27221.2|27201.2|26
1684427400000|2023-05-18 16:30:00|27226.2|27211.2|27241.2|27221.2|27241.2|27221.2|27226.2|27206.2|38
1684427700000|2023-05-18 16:35:00|27236.2|27216.2|27241.2|27216.2|27251.2|27231.2|27236.2|27216.2|35
1684428000000|2023-05-18 16:40:00|27246.2|27221.2|27246.2|27226.2|27246.2|27226.2|27236.2|27211.2|29
1684428300000|2023-05-18 16:45:00|27241.2|27221.2|27241.2|27221.2|27241.2|27221.2|27236.2|27216.2|19
1684428600000|2023-05-18 16:50:00|27236.2|27216.2|27246.2|27226.2|27251.2|27231.2|27236.2|27216.2|24
1684428900000|2023-05-18 16:55:00|27251.2|27221.2|27241.2|27221.2|27251.2|27226.2|27236.2|27211.2|34
1684429200000|2023-05-18 17:00:00|27246.2|27226.2|27246.2|27221.2|27251.2|27231.2|27241.2|27221.2|16
1684429500000|2023-05-18 17:05:00|27251.2|27226.2|27251.2|27231.2|27251.2|27231.2|27241.2|27221.2|11
1684429800000|2023-05-18 17:10:00|27246.2|27226.2|27246.2|27226.2|27251.2|27231.2|27246.2|27226.2|11
1684430100000|2023-05-18 17:15:00|27251.2|27231.2|27256.2|27236.2|27261.2|27241.2|27241.2|27221.2|21
1684430400000|2023-05-18 17:20:00|27261.2|27241.2|27266.2|27241.2|27266.2|27246.2|27261.2|27241.2|9
1684430700000|2023-05-18 17:25:00|27261.2|27246.2|27241.2|27221.2|27271.2|27251.2|27241.2|27221.2|62
1684431000000|2023-05-18 17:30:00|27236.2|27216.2|27246.2|27226.2|27251.2|27231.2|27236.2|27211.2|25
1684431300000|2023-05-18 17:35:00|27241.2|27221.2|27241.2|27216.2|27251.2|27231.2|27236.2|27216.2|14
1684431600000|2023-05-18 17:40:00|27236.2|27211.2|27231.2|27211.2|27241.2|27221.2|27231.2|27211.2|18
1684431900000|2023-05-18 17:45:00|27226.2|27206.2|27231.2|27211.2|27236.2|27216.2|27216.2|27196.2|41
1684432200000|2023-05-18 17:50:00|27226.2|27206.2|27231.2|27211.2|27231.2|27211.2|27226.2|27201.2|19
1684432500000|2023-05-18 17:55:00|27226.2|27206.2|27221.2|27201.2|27231.2|27211.2|27211.2|27191.2|32
1684432800000|2023-05-18 18:00:00|27216.2|27196.2|27221.2|27201.2|27231.2|27206.2|27211.2|27191.2|16
1684433100000|2023-05-18 18:05:00|27226.2|27206.2|27231.2|27211.2|27236.2|27216.2|27221.2|27201.2|10
1684433400000|2023-05-18 18:10:00|27236.2|27216.2|27236.2|27216.2|27241.2|27216.2|27231.2|27206.2|6
1684433700000|2023-05-18 18:15:00|27241.2|27221.2|27251.2|27231.2|27251.2|27231.2|27236.2|27216.2|10
1684434000000|2023-05-18 18:20:00|27256.2|27226.2|27266.2|27241.2|27271.2|27251.2|27251.2|27226.2|65
1684434300000|2023-05-18 18:25:00|27271.2|27246.2|27263.7|27248.7|27271.2|27251.2|27263.7|27246.2|10
1684434600000|2023-05-18 18:30:00|27266.2|27251.2|27268.7|27253.7|27268.7|27253.7|27263.7|27248.7|11
1684434900000|2023-05-18 18:35:00|27266.2|27251.2|27276.2|27261.2|27278.7|27263.7|27263.7|27248.7|10
1684435200000|2023-05-18 18:40:00|27278.7|27263.7|27276.2|27261.2|27283.7|27268.7|27273.7|27258.7|26
1684435500000|2023-05-18 18:45:00|27273.7|27258.7|27288.7|27273.7|27288.7|27273.7|27273.7|27258.7|8
1684435800000|2023-05-18 18:50:00|27286.2|27271.2|27281.2|27266.2|27288.7|27273.7|27281.2|27266.2|8
1684436100000|2023-05-18 18:55:00|27283.7|27268.7|27286.2|27271.2|27291.2|27276.2|27283.7|27268.7|2
1684436400000|2023-05-18 19:00:00|27288.7|27273.7|27283.7|27268.7|27293.7|27278.7|27283.7|27268.7|9
1684436700000|2023-05-18 19:05:00|27281.2|27266.2|27293.7|27278.7|27293.7|27278.7|27278.7|27263.7|6
1684437000000|2023-05-18 19:10:00|27296.2|27281.2|27298.7|27283.7|27298.7|27283.7|27293.7|27278.7|5
1684437300000|2023-05-18 19:15:00|27301.2|27286.2|27318.7|27303.7|27318.7|27303.7|27298.7|27283.7|23
1684437600000|2023-05-18 19:20:00|27313.7|27298.7|27306.2|27291.2|27313.7|27298.7|27303.7|27288.7|10
1684437900000|2023-05-18 19:25:00|27303.7|27288.7|27308.7|27293.7|27313.7|27298.7|27303.7|27288.7|23
1684438200000|2023-05-18 19:30:00|27313.7|27298.7|27313.7|27298.7|27313.7|27298.7|27306.2|27291.2|37
1684438500000|2023-05-18 19:35:00|27308.7|27293.7|27318.7|27303.7|27318.7|27303.7|27308.7|27293.7|45
1684438800000|2023-05-18 19:40:00|27316.2|27301.2|27338.7|27323.7|27338.7|27323.7|27313.7|27298.7|36
1684439100000|2023-05-18 19:45:00|27333.7|27318.7|27338.7|27323.7|27343.7|27328.7|27328.7|27313.7|61
1684439400000|2023-05-18 19:50:00|27336.2|27321.2|27353.7|27338.7|27361.2|27346.2|27336.2|27321.2|58
1684439700000|2023-05-18 19:55:00|27351.2|27336.2|27368.7|27353.7|27371.2|27356.2|27348.7|27333.7|44
1684440000000|2023-05-18 20:00:00|27375|27335|27376.2|27336.2|27383|27343|27366.9|27326.9|0
1684440300000|2023-05-18 20:05:00|27377.4|27337.4|27374.9|27334.9|27379.9|27339.9|27374.9|27334.9|0
1684440600000|2023-05-18 20:10:00|27375|27335|27378|27338|27378|27338|27374.9|27334.9|0
1684440900000|2023-05-18 20:15:00|27378.1|27338.1|27389.2|27349.2|27389.2|27349.2|27378|27338|0
1684441200000|2023-05-18 20:20:00|27389.8|27349.8|27386.1|27346.1|27391.1|27351.1|27383|27343|0
1684441500000|2023-05-18 20:25:00|27385.5|27345.5|27374.9|27334.9|27386.1|27346.1|27374.9|27334.9|0
1684441800000|2023-05-18 20:30:00|27375|27335|27381.8|27341.8|27383|27343|27374.9|27334.9|0
1684442100000|2023-05-18 20:35:00|27381.7|27341.7|27391.1|27351.1|27391.1|27351.1|27381.1|27341.1|0
1684442400000|2023-05-18 20:40:00|27391.7|27351.7|27397.3|27357.3|27397.3|27357.3|27391.1|27351.1|0
1684442700000|2023-05-18 20:45:00|27397.2|27357.2|27400.4|27360.4|27402.2|27362.2|27391.1|27351.1|0
1684443000000|2023-05-18 20:50:00|27400.3|27360.3|27400.4|27360.4|27402.2|27362.2|27397.3|27357.3|0
1684443300000|2023-05-18 20:55:00|27401.6|27361.6|27399.7|27359.7|27402.8|27362.8|27397.3|27357.3|0
1684443600000|2023-05-18 21:00:00|27399.1|27359.1|27402.8|27362.8|27402.8|27362.8|27399.1|27359.1|0
1684443900000|2023-05-18 21:05:00|27402.9|27362.9|27402.8|27362.8|27404.1|27364.1|27402.8|27362.8|0
1684444200000|2023-05-18 21:10:00|27402.2|27362.2|27403.5|27363.5|27403.5|27363.5|27402.2|27362.2|0
1684444500000|2023-05-18 21:15:00|27404.7|27364.7|27402.8|27362.8|27404.7|27364.7|27402.8|27362.8|0
1684444800000|2023-05-18 21:20:00|27402.9|27362.9|27403.5|27363.5|27403.5|27363.5|27402.2|27362.2|0
1684445100000|2023-05-18 21:25:00|27403.4|27363.4|27402.8|27362.8|27403.5|27363.5|27402.8|27362.8|0
1684445400000|2023-05-18 21:30:00|27402.9|27362.9|27404.7|27364.7|27405.3|27365.3|27402.9|27362.9|0
1684445700000|2023-05-18 21:35:00|27405.3|27365.3|27405.3|27365.3|27405.3|27365.3|27405.3|27365.3|0
1684446000000|2023-05-18 21:40:00|27405.9|27365.9|27405.3|27365.3|27407.2|27367.2|27404.7|27364.7|0
1684446300000|2023-05-18 21:45:00|27403.5|27363.5|27404.7|27364.7|27406.5|27366.5|27401.6|27361.6|0
1684446600000|2023-05-18 21:50:00|27406.5|27366.5|27407.8|27367.8|27407.8|27367.8|27404.1|27364.1|0
1684446900000|2023-05-18 21:55:00|27408.4|27368.4|27403.4|27363.4|27408.4|27368.4|27401.6|27361.6|0
1684447200000|2023-05-18 22:00:00|27401.6|27361.6|27399.1|27359.1|27404.7|27364.7|27389.2|27349.2|0
1684447500000|2023-05-18 22:05:00|27397.3|27357.3|27442.5|27402.5|27461.7|27421.7|27397.3|27357.3|0
1684447800000|2023-05-18 22:10:00|27442.7|27402.7|27460.6|27420.6|27460.6|27420.6|27436.3|27396.3|0
1684448100000|2023-05-18 22:15:00|27458.8|27418.8|27449.5|27409.5|27458.8|27418.8|27442.7|27402.7|0
1684448400000|2023-05-18 22:20:00|27448.3|27408.3|27437.9|27397.9|27450.7|27410.7|27435.4|27395.4|0
1684448700000|2023-05-18 22:25:00|27438.5|27398.5|27427.4|27387.4|27441.6|27401.6|27426.2|27386.2|0
1684449000000|2023-05-18 22:30:00|27428.6|27388.6|27427.4|27387.4|27434.2|27394.2|27427.4|27387.4|0
1684449300000|2023-05-18 22:35:00|27428.6|27388.6|27432.3|27392.3|27432.3|27392.3|27417.5|27377.5|0
1684449600000|2023-05-18 22:40:00|27431.1|27391.1|27426.2|27386.2|27433.6|27393.6|27422.4|27382.4|0
1684449900000|2023-05-18 22:45:00|27426.1|27386.1|27424.3|27384.3|27427.4|27387.4|27420.6|27380.6|0
1684450200000|2023-05-18 22:50:00|27425.5|27385.5|27432.3|27392.3|27435.4|27395.4|27424.9|27384.9|0
1684450500000|2023-05-18 22:55:00|27432.4|27392.4|27433.6|27393.6|27436.7|27396.7|27432.3|27392.3|0
1684450800000|2023-05-18 23:00:00|27433|27393|27422|27382|27433.6|27393.6|27422|27382|0
1684451100000|2023-05-18 23:05:00|27420.2|27380.2|27417.1|27377.1|27420.2|27380.2|27410.8|27370.8|0
1684451400000|2023-05-18 23:10:00|27418.9|27378.9|27417.1|27377.1|27420.2|27380.2|27415.8|27375.8|0
1684451700000|2023-05-18 23:15:00|27417|27377|27417.1|27377.1|27422|27382|27415.8|27375.8|0
1684452000000|2023-05-18 23:20:00|27417.7|27377.7|27417.1|27377.1|27420.2|27380.2|27416.4|27376.4|0
1684452300000|2023-05-18 23:25:00|27418.9|27378.9|27418.9|27378.9|27420.2|27380.2|27417.1|27377.1|0
1684452600000|2023-05-18 23:30:00|27417.7|27377.7|27407.7|27367.7|27417.7|27377.7|27404|27364|0
1684452900000|2023-05-18 23:35:00|27405.9|27365.9|27408.9|27368.9|27412.1|27372.1|27405.9|27365.9|0
1684453200000|2023-05-18 23:40:00|27407.7|27367.7|27405.9|27365.9|27409.6|27369.6|27404|27364|0
1684453500000|2023-05-18 23:45:00|27405.3|27365.3|27407.7|27367.7|27410.8|27370.8|27404|27364|0
1684453800000|2023-05-18 23:50:00|27406.5|27366.5|27404|27364|27409|27369|27404|27364|0
1684454100000|2023-05-18 23:55:00|27403.4|27363.4|27404|27364|27407.7|27367.7|27402.8|27362.8|0
1684454400000|2023-05-19 00:00:00|27404.1|27364.1|27412.1|27372.1|27414|27374|27404.1|27364.1|0
1684454700000|2023-05-19 00:05:00|27413.3|27373.3|27399.7|27359.7|27414|27374|27397.8|27357.8|0
1684455000000|2023-05-19 00:10:00|27400.3|27360.3|27397.8|27357.8|27402.8|27362.8|27397.8|27357.8|0
1684455300000|2023-05-19 00:15:00|27397.9|27357.9|27399.6|27359.6|27405.9|27365.9|27381.6|27341.6|0
1684455600000|2023-05-19 00:20:00|27399.7|27359.7|27424|27384|27424|27384|27399.6|27359.6|0
1684455900000|2023-05-19 00:25:00|27423.9|27383.9|27411.9|27371.9|27424.4|27384.4|27411.9|27371.9|0
1684456200000|2023-05-19 00:30:00|27412|27372|27411.8|27371.8|27418.1|27378.1|27405.8|27365.8|0
1684456500000|2023-05-19 00:35:00|27411.7|27371.7|27411.8|27371.8|27417.9|27377.9|27411.7|27371.7|0
1684456800000|2023-05-19 00:40:00|27411.7|27371.7|27417.9|27377.9|27418|27378|27411.7|27371.7|0
1684457100000|2023-05-19 00:45:00|27417.8|27377.8|27411.9|27371.9|27418|27378|27411.8|27371.8|0
1684457400000|2023-05-19 00:50:00|27412|27372|27417.9|27377.9|27418|27378|27411.8|27371.8|0
1684457700000|2023-05-19 00:55:00|27418|27378|27411.8|27371.8|27418|27378|27411.8|27371.8|0
1684458000000|2023-05-19 01:00:00|27414.8|27374.8|27417.9|27377.9|27418|27378|27411.7|27371.7|0
1684458300000|2023-05-19 01:05:00|27418|27378|27417.8|27377.8|27424|27384|27417.8|27377.8|0
1684458600000|2023-05-19 01:10:00|27417.9|27377.9|27424|27384|27424|27384|27417.9|27377.9|0
1684458900000|2023-05-19 01:15:00|27423.9|27383.9|27417.8|27377.8|27424|27384|27417.7|27377.7|0
1684459200000|2023-05-19 01:20:00|27417.7|27377.7|27402.5|27362.5|27417.8|27377.8|27399.4|27359.4|0
1684459500000|2023-05-19 01:25:00|27405.5|27365.5|27405.6|27365.6|27411.6|27371.6|27399.4|27359.4|0
1684459800000|2023-05-19 01:30:00|27405.5|27365.5|27393.3|27353.3|27405.5|27365.5|27393.2|27353.2|0
1684460100000|2023-05-19 01:35:00|27399.3|27359.3|27393.3|27353.3|27399.4|27359.4|27387.1|27347.1|0
1684460400000|2023-05-19 01:40:00|27393.2|27353.2|27405.5|27365.5|27405.6|27365.6|27393.2|27353.2|0
1684460700000|2023-05-19 01:45:00|27405.6|27365.6|27399.6|27359.6|27405.7|27365.7|27399.5|27359.5|0
1684461000000|2023-05-19 01:50:00|27405.6|27365.6|27405.7|27365.7|27405.7|27365.7|27399.5|27359.5|0
1684461300000|2023-05-19 01:55:00|27405.6|27365.6|27396.2|27356.2|27405.7|27365.7|27396.2|27356.2|0
1684461600000|2023-05-19 02:00:00|27396.1|27356.1|27391.6|27351.6|27396.2|27356.2|27385.6|27345.6|0
1684461900000|2023-05-19 02:05:00|27391.7|27351.7|27397.9|27357.9|27403.9|27363.9|27391.6|27351.6|0
1684462200000|2023-05-19 02:10:00|27403.9|27363.9|27403.9|27363.9|27403.9|27363.9|27397.8|27357.8|0
1684462500000|2023-05-19 02:15:00|27404|27364|27416.1|27376.1|27422.2|27382.2|27403.9|27363.9|0
1684462800000|2023-05-19 02:20:00|27422.1|27382.1|27422.2|27382.2|27422.2|27382.2|27422|27382|0
1684463100000|2023-05-19 02:25:00|27422.3|27382.3|27422.3|27382.3|27422.3|27382.3|27416.1|27376.1|0
1684463400000|2023-05-19 02:30:00|27428.3|27388.3|27416.4|27376.4|27428.5|27388.5|27416.4|27376.4|0
1684463700000|2023-05-19 02:35:00|27416.3|27376.3|27422.4|27382.4|27422.4|27382.4|27416.3|27376.3|0
1684464000000|2023-05-19 02:40:00|27422.3|27382.3|27428.6|27388.6|27428.6|27388.6|27419.4|27379.4|0
1684464300000|2023-05-19 02:45:00|27428.7|27388.7|27416.4|27376.4|27428.7|27388.7|27416.4|27376.4|0
1684464600000|2023-05-19 02:50:00|27416.5|27376.5|27428.6|27388.6|27428.6|27388.6|27416.3|27376.3|0
1684464900000|2023-05-19 02:55:00|27428.7|27388.7|27428.7|27388.7|27434.7|27394.7|27428.6|27388.6|0
1684465200000|2023-05-19 03:00:00|27428.6|27388.6|27428.5|27388.5|27428.7|27388.7|27425.5|27385.5|0
1684465500000|2023-05-19 03:05:00|27434.5|27394.5|27434.5|27394.5|27434.6|27394.6|27428.5|27388.5|0
1684465800000|2023-05-19 03:10:00|27434.6|27394.6|27434.6|27394.6|27434.7|27394.7|27434.5|27394.5|0
1684466100000|2023-05-19 03:15:00|27434.5|27394.5|27434.6|27394.6|27440.7|27400.7|27428.5|27388.5|0
1684466400000|2023-05-19 03:20:00|27434.7|27394.7|27440.8|27400.8|27440.8|27400.8|27434.6|27394.6|0
1684466700000|2023-05-19 03:25:00|27440.9|27400.9|27440.8|27400.8|27440.9|27400.9|27434.6|27394.6|0
1684467000000|2023-05-19 03:30:00|27440.7|27400.7|27434.4|27394.4|27440.7|27400.7|27431.4|27391.4|0
1684467300000|2023-05-19 03:35:00|27428.4|27388.4|27422.3|27382.3|27428.4|27388.4|27416.2|27376.2|0
1684467600000|2023-05-19 03:40:00|27422.4|27382.4|27416.3|27376.3|27422.4|27382.4|27416.2|27376.2|0
1684467900000|2023-05-19 03:45:00|27416.4|27376.4|27422.4|27382.4|27422.4|27382.4|27416.3|27376.3|0
1684468200000|2023-05-19 03:50:00|27422.3|27382.3|27416.3|27376.3|27422.3|27382.3|27416.1|27376.1|0
1684468500000|2023-05-19 03:55:00|27416.2|27376.2|27410.2|27370.2|27416.3|27376.3|27410.2|27370.2|0
1684468800000|2023-05-19 04:00:00|27410.1|27370.1|27410.2|27370.2|27410.2|27370.2|27410.1|27370.1|0
1684469100000|2023-05-19 04:05:00|27410.1|27370.1|27398|27358|27410.1|27370.1|27397.9|27357.9|0
1684469400000|2023-05-19 04:10:00|27397.9|27357.9|27397.9|27357.9|27398|27358|27391.8|27351.8|0
1684469700000|2023-05-19 04:15:00|27398|27358|27398.1|27358.1|27404.1|27364.1|27397.9|27357.9|0
1684470000000|2023-05-19 04:20:00|27398|27358|27398.1|27358.1|27398.1|27358.1|27398|27358|0
1684470300000|2023-05-19 04:25:00|27398.2|27358.2|27398.1|27358.1|27398.2|27358.2|27398.1|27358.1|0
1684470600000|2023-05-19 04:30:00|27398|27358|27398.1|27358.1|27398.1|27358.1|27398|27358|0
1684470900000|2023-05-19 04:35:00|27398.2|27358.2|27398.2|27358.2|27398.2|27358.2|27398|27358|0
1684471200000|2023-05-19 04:40:00|27398.1|27358.1|27398.1|27358.1|27404.3|27364.3|27398.1|27358.1|0
1684471500000|2023-05-19 04:45:00|27401.1|27361.1|27398.2|27358.2|27404.1|27364.1|27398.1|27358.1|0
1684471800000|2023-05-19 04:50:00|27398.1|27358.1|27392|27352|27398.2|27358.2|27392|27352|0
1684472100000|2023-05-19 04:55:00|27392.1|27352.1|27392.1|27352.1|27392.1|27352.1|27392|27352|0
1684472400000|2023-05-19 05:00:00|27392|27352|27391.7|27351.7|27398.1|27358.1|27385.7|27345.7|0
1684472700000|2023-05-19 05:05:00|27391.8|27351.8|27385.6|27345.6|27391.8|27351.8|27385.6|27345.6|0
1684473000000|2023-05-19 05:10:00|27388.6|27348.6|27397.8|27357.8|27397.8|27357.8|27385.7|27345.7|0
1684473300000|2023-05-19 05:15:00|27397.9|27357.9|27391.8|27351.8|27398|27358|27391.8|27351.8|0
1684473600000|2023-05-19 05:20:00|27391.7|27351.7|27397.9|27357.9|27398|27358|27391.7|27351.7|0
1684473900000|2023-05-19 05:25:00|27398|27358|27398|27358|27398|27358|27391.9|27351.9|0
1684474200000|2023-05-19 05:30:00|27397.9|27357.9|27394.8|27354.8|27398|27358|27391.8|27351.8|0
1684474500000|2023-05-19 05:35:00|27391.8|27351.8|27391.9|27351.9|27397.9|27357.9|27391.8|27351.8|0
1684474800000|2023-05-19 05:40:00|27391.8|27351.8|27391.8|27351.8|27391.9|27351.9|27391.7|27351.7|0
1684475100000|2023-05-19 05:45:00|27391.9|27351.9|27391.7|27351.7|27398|27358|27391.7|27351.7|0
1684475400000|2023-05-19 05:50:00|27391.6|27351.6|27385.5|27345.5|27391.7|27351.7|27385.4|27345.4|0
1684475700000|2023-05-19 05:55:00|27385.6|27345.6|27385.5|27345.5|27391.6|27351.6|27385.4|27345.4|0
1684476000000|2023-05-19 06:00:00|27379.5|27339.5|27381.2|27366.2|27388.3|27371.2|27348.7|27327.3|53
1684476300000|2023-05-19 06:05:00|27378.7|27363.7|27386.2|27371.2|27391.2|27376.2|27378.7|27363.7|17
1684476600000|2023-05-19 06:10:00|27388.7|27373.7|27388.7|27373.7|27391.2|27376.2|27381.2|27366.2|14
1684476900000|2023-05-19 06:15:00|27383.7|27368.7|27388.7|27373.7|27393.7|27378.7|27383.7|27368.7|26
1684477200000|2023-05-19 06:20:00|27393.7|27378.7|27403.7|27388.7|27403.7|27388.7|27386.2|27371.2|19
1684477500000|2023-05-19 06:25:00|27401.2|27386.2|27416.2|27401.2|27416.2|27401.2|27393.7|27378.7|33
1684477800000|2023-05-19 06:30:00|27413.7|27398.7|27406.2|27391.2|27418.7|27403.7|27401.2|27386.2|43
1684478100000|2023-05-19 06:35:00|27408.7|27393.7|27398.7|27383.7|27408.7|27393.7|27393.7|27378.7|27
1684478400000|2023-05-19 06:40:00|27393.7|27378.7|27381.2|27366.2|27398.7|27383.7|27378.7|27363.7|50
1684478700000|2023-05-19 06:45:00|27383.7|27368.7|27388.7|27373.7|27388.7|27373.7|27383.7|27368.7|12
1684479000000|2023-05-19 06:50:00|27381.2|27366.2|27408.7|27393.7|27408.7|27393.7|27378.7|27363.7|109
1684479300000|2023-05-19 06:55:00|27411.2|27396.2|27358.7|27343.7|27413.7|27398.7|27358.7|27343.7|234
1684479600000|2023-05-19 07:00:00|27368.7|27353.7|27378.7|27363.7|27378.7|27363.7|27331.2|27316.2|1025
1684479900000|2023-05-19 07:05:00|27376.2|27361.2|27338.7|27323.7|27381.2|27366.2|27333.7|27318.7|356
1684480200000|2023-05-19 07:10:00|27343.7|27328.7|27328.7|27313.7|27368.7|27353.7|27328.7|27313.7|319
1684480500000|2023-05-19 07:15:00|27331.2|27316.2|27338.7|27323.7|27353.7|27338.7|27318.7|27303.7|174
1684480800000|2023-05-19 07:20:00|27333.7|27318.7|27351.2|27336.2|27358.7|27343.7|27333.7|27318.7|136
1684481100000|2023-05-19 07:25:00|27348.7|27333.7|27348.7|27333.7|27351.2|27336.2|27328.7|27313.7|117
1684481400000|2023-05-19 07:30:00|27343.7|27328.7|27383.7|27368.7|27383.7|27368.7|27343.7|27328.7|251
1684481700000|2023-05-19 07:35:00|27378.7|27363.7|27348.7|27333.7|27393.7|27378.7|27343.7|27328.7|211
1684482000000|2023-05-19 07:40:00|27347.7|27332.7|27382.7|27367.7|27382.7|27367.7|27342.7|27327.7|221
1684482300000|2023-05-19 07:45:00|27385.2|27370.2|27412.7|27397.7|27412.7|27397.7|27377.7|27362.7|125
1684482600000|2023-05-19 07:50:00|27407.7|27392.7|27430.2|27415.2|27437.7|27422.7|27407.7|27392.7|163
1684482900000|2023-05-19 07:55:00|27432.7|27417.7|27427.7|27412.7|27432.7|27417.7|27417.7|27402.7|113
1684483200000|2023-05-19 08:00:00|27432.7|27417.7|27415.2|27400.2|27432.7|27417.7|27402.7|27387.7|108
1684483500000|2023-05-19 08:05:00|27417.7|27402.7|27432.7|27417.7|27437.7|27422.7|27415.2|27400.2|108
1684483800000|2023-05-19 08:10:00|27430.2|27415.2|27432.7|27417.7|27435.2|27420.2|27422.7|27407.7|39
1684484100000|2023-05-19 08:15:00|27427.7|27412.7|27427.7|27412.7|27437.7|27422.7|27412.7|27397.7|138
1684484400000|2023-05-19 08:20:00|27422.7|27407.7|27422.7|27407.7|27432.7|27417.7|27412.7|27397.7|72
1684484700000|2023-05-19 08:25:00|27420.2|27405.2|27437.7|27422.7|27447.7|27432.7|27417.7|27402.7|131
1684485000000|2023-05-19 08:30:00|27442.7|27427.7|27457.7|27442.7|27462.7|27447.7|27442.7|27427.7|180
1684485300000|2023-05-19 08:35:00|27462.7|27447.7|27492.7|27477.7|27497.7|27482.7|27462.7|27447.7|295
1684485600000|2023-05-19 08:40:00|27487.7|27472.7|27477.7|27462.7|27492.7|27477.7|27472.7|27457.7|125
1684485900000|2023-05-19 08:45:00|27472.7|27457.7|27497.7|27482.7|27497.7|27482.7|27472.7|27457.7|71
1684486200000|2023-05-19 08:50:00|27500.2|27485.2|27542.7|27527.7|27542.7|27527.7|27497.7|27482.7|413
1684486500000|2023-05-19 08:55:00|27547.7|27532.7|27532.7|27517.7|27550.2|27535.2|27527.7|27512.7|163
1684486800000|2023-05-19 09:00:00|27535.2|27520.2|27547.7|27532.7|27547.7|27532.7|27522.7|27507.7|127
1684487100000|2023-05-19 09:05:00|27545.2|27530.2|27557.7|27542.7|27557.7|27542.7|27532.7|27517.7|216
1684487400000|2023-05-19 09:10:00|27562.7|27547.7|27567.7|27552.7|27567.7|27552.7|27552.7|27537.7|153
1684487700000|2023-05-19 09:15:00|27570.2|27555.2|27552.7|27537.7|27577.7|27562.7|27552.7|27537.7|193
1684488000000|2023-05-19 09:20:00|27555.2|27540.2|27527.7|27512.7|27555.2|27540.2|27527.7|27512.7|111
1684488300000|2023-05-19 09:25:00|27522.7|27507.7|27527.7|27512.7|27527.7|27512.7|27517.7|27502.7|76
1684488600000|2023-05-19 09:30:00|27522.7|27507.7|27517.7|27502.7|27527.7|27512.7|27517.7|27502.7|111
1684488900000|2023-05-19 09:35:00|27515.2|27500.2|27517.7|27502.7|27522.7|27507.7|27507.7|27492.7|81
1684489200000|2023-05-19 09:40:00|27520.2|27505.2|27550.2|27535.2|27552.7|27537.7|27517.7|27502.7|114
1684489500000|2023-05-19 09:45:00|27552.7|27537.7|27562.7|27547.7|27562.7|27547.7|27542.7|27527.7|93
1684489800000|2023-05-19 09:50:00|27560.2|27545.2|27577.7|27562.7|27577.7|27562.7|27552.7|27537.7|185
1684490100000|2023-05-19 09:55:00|27572.7|27557.7|27567.7|27552.7|27590.2|27575.2|27562.7|27547.7|148
1684490400000|2023-05-19 10:00:00|27557.7|27542.7|27587.7|27572.7|27587.7|27572.7|27552.7|27537.7|143
1684490700000|2023-05-19 10:05:00|27590.2|27575.2|27565.2|27550.2|27590.2|27575.2|27562.7|27547.7|81
1684491000000|2023-05-19 10:10:00|27567.7|27552.7|27577.7|27562.7|27587.7|27572.7|27565.2|27550.2|68
1684491300000|2023-05-19 10:15:00|27572.7|27557.7|27565.2|27550.2|27577.7|27562.7|27562.7|27547.7|96
1684491600000|2023-05-19 10:20:00|27567.7|27552.7|27562.7|27547.7|27582.7|27567.7|27562.7|27547.7|86
1684491900000|2023-05-19 10:25:00|27567.7|27552.7|27557.7|27542.7|27567.7|27552.7|27552.7|27537.7|117
1684492200000|2023-05-19 10:30:00|27560.2|27545.2|27572.7|27557.7|27572.7|27557.7|27552.7|27537.7|52
1684492500000|2023-05-19 10:35:00|27567.7|27552.7|27572.7|27557.7|27572.7|27557.7|27557.7|27542.7|52
1684492800000|2023-05-19 10:40:00|27575.2|27560.2|27577.7|27562.7|27582.7|27567.7|27562.7|27547.7|93
1684493100000|2023-05-19 10:45:00|27580.2|27565.2|27582.7|27567.7|27582.7|27567.7|27572.7|27557.7|62
1684493400000|2023-05-19 10:50:00|27580.2|27565.2|27567.7|27552.7|27582.7|27567.7|27567.7|27552.7|61
1684493700000|2023-05-19 10:55:00|27570.2|27555.2|27572.7|27557.7|27572.7|27557.7|27560.2|27545.2|74
1684494000000|2023-05-19 11:00:00|27567.7|27552.7|27602.7|27587.7|27602.7|27587.7|27567.7|27552.7|203
1684494300000|2023-05-19 11:05:00|27607.7|27592.7|27592.7|27577.7|27607.7|27592.7|27587.7|27572.7|145
1684494600000|2023-05-19 11:10:00|27595.2|27580.2|27597.7|27582.7|27602.7|27587.7|27592.7|27577.7|93
1684494900000|2023-05-19 11:15:00|27600.2|27585.2|27602.7|27587.7|27602.7|27587.7|27592.7|27577.7|82
1684495200000|2023-05-19 11:20:00|27607.7|27592.7|27622.7|27607.7|27622.7|27607.7|27607.7|27592.7|222
1684495500000|2023-05-19 11:25:00|27620.2|27605.2|27597.7|27582.7|27620.2|27605.2|27597.7|27582.7|63
1684495800000|2023-05-19 11:30:00|27602.7|27587.7|27607.7|27592.7|27607.7|27592.7|27600.2|27585.2|72
1684496100000|2023-05-19 11:35:00|27612.7|27597.7|27627.7|27612.7|27632.7|27617.7|27607.7|27592.7|119
1684496400000|2023-05-19 11:40:00|27624.4|27609.4|27629.4|27614.4|27629.4|27614.4|27624.4|27609.4|86
1684496700000|2023-05-19 11:45:00|27624.4|27609.4|27619.4|27604.4|27639.4|27624.4|27614.4|27599.4|182
1684497000000|2023-05-19 11:50:00|27621.9|27606.9|27634.4|27619.4|27639.4|27624.4|27619.4|27604.4|88
1684497300000|2023-05-19 11:55:00|27631.9|27616.9|27639.4|27624.4|27639.4|27624.4|27624.4|27609.4|102
1684497600000|2023-05-19 12:00:00|27636.9|27621.9|27639.4|27624.4|27654.4|27639.4|27629.4|27614.4|176
1684497900000|2023-05-19 12:05:00|27636.9|27621.9|27649.4|27634.4|27649.4|27634.4|27636.9|27621.9|104
1684498200000|2023-05-19 12:10:00|27654.4|27639.4|27651.9|27636.9|27659.4|27644.4|27644.4|27629.4|107
1684498500000|2023-05-19 12:15:00|27649.4|27634.4|27664.4|27649.4|27664.4|27649.4|27644.4|27629.4|163
1684498800000|2023-05-19 12:20:00|27661.9|27646.9|27634.4|27619.4|27669.4|27654.4|27634.4|27619.4|186
1684499100000|2023-05-19 12:25:00|27636.9|27621.9|27654.4|27639.4|27654.4|27639.4|27634.4|27619.4|87
1684499400000|2023-05-19 12:30:00|27649.4|27634.4|27639.4|27624.4|27654.4|27639.4|27639.4|27624.4|118
1684499700000|2023-05-19 12:35:00|27636.9|27621.9|27624.4|27609.4|27639.4|27624.4|27619.4|27604.4|94
1684500000000|2023-05-19 12:40:00|27619.4|27604.4|27639.4|27624.4|27649.4|27634.4|27619.4|27604.4|110
1684500300000|2023-05-19 12:45:00|27641.9|27626.9|27624.4|27609.4|27641.9|27626.9|27619.4|27604.4|114
1684500600000|2023-05-19 12:50:00|27629.4|27614.4|27619.4|27604.4|27631.9|27616.9|27609.4|27594.4|85
1684500900000|2023-05-19 12:55:00|27624.4|27609.4|27624.4|27609.4|27629.4|27614.4|27619.4|27604.4|92
1684501200000|2023-05-19 13:00:00|27629.4|27614.4|27631.9|27616.9|27634.4|27619.4|27624.4|27609.4|94
1684501500000|2023-05-19 13:05:00|27629.4|27614.4|27634.4|27619.4|27639.4|27624.4|27629.4|27614.4|65
1684501800000|2023-05-19 13:10:00|27639.4|27624.4|27641.9|27626.9|27644.4|27629.4|27629.4|27614.4|73
1684502100000|2023-05-19 13:15:00|27639.4|27624.4|27659.4|27644.4|27664.4|27649.4|27636.9|27621.9|144
1684502400000|2023-05-19 13:20:00|27664.4|27649.4|27659.4|27644.4|27664.4|27649.4|27654.4|27639.4|95
1684502700000|2023-05-19 13:25:00|27661.9|27646.9|27639.4|27624.4|27664.4|27649.4|27634.4|27619.4|151
1684503000000|2023-05-19 13:30:00|27641.9|27626.9|27639.4|27624.4|27644.4|27629.4|27619.4|27604.4|182
1684503300000|2023-05-19 13:35:00|27644.4|27629.4|27644.4|27629.4|27644.4|27629.4|27634.4|27619.4|161
1684503600000|2023-05-19 13:40:00|27649.4|27634.4|27629.4|27614.4|27654.4|27639.4|27629.4|27614.4|213
1684503900000|2023-05-19 13:45:00|27631.9|27616.9|27639.4|27624.4|27644.4|27629.4|27624.4|27609.4|164
1684504200000|2023-05-19 13:50:00|27644.4|27629.4|27661.9|27646.9|27679.4|27664.4|27641.9|27626.9|321
1684504500000|2023-05-19 13:55:00|27664.4|27649.4|27659.4|27644.4|27669.4|27654.4|27639.4|27624.4|171
1684504800000|2023-05-19 14:00:00|27656.9|27641.9|27649.4|27634.4|27659.4|27644.4|27614.4|27599.4|282
1684505100000|2023-05-19 14:05:00|27646.9|27631.9|27669.4|27654.4|27674.4|27659.4|27644.4|27629.4|192
1684505400000|2023-05-19 14:10:00|27670.1|27655.1|27670.1|27655.1|27680.1|27665.1|27655.1|27640.1|179
1684505700000|2023-05-19 14:15:00|27675.1|27660.1|27640.1|27625.1|27675.1|27660.1|27640.1|27625.1|146
1684506000000|2023-05-19 14:20:00|27645.1|27630.1|27635.1|27620.1|27645.1|27630.1|27627.6|27612.6|120
1684506300000|2023-05-19 14:25:00|27637.6|27622.6|27630.1|27615.1|27645.1|27630.1|27622.6|27607.6|163
1684506600000|2023-05-19 14:30:00|27632.6|27617.6|27635.1|27620.1|27640.1|27625.1|27625.1|27610.1|96
1684506900000|2023-05-19 14:35:00|27630.1|27615.1|27615.1|27600.1|27630.1|27615.1|27605.1|27590.1|169
1684507200000|2023-05-19 14:40:00|27610.1|27595.1|27620.1|27605.1|27620.1|27605.1|27605.1|27590.1|109
1684507500000|2023-05-19 14:45:00|27615.1|27600.1|27620.1|27605.1|27620.1|27605.1|27615.1|27600.1|103
1684507800000|2023-05-19 14:50:00|27625.1|27610.1|27615.1|27600.1|27625.1|27610.1|27615.1|27600.1|176
1684508100000|2023-05-19 14:55:00|27617.6|27602.6|27625.1|27610.1|27630.1|27615.1|27605.1|27590.1|187
1684508400000|2023-05-19 15:00:00|27627.6|27612.6|27645.1|27630.1|27645.1|27630.1|27625.1|27610.1|205
1684508700000|2023-05-19 15:05:00|27642.6|27627.6|27595.1|27580.1|27642.6|27627.6|27595.1|27580.1|265
1684509000000|2023-05-19 15:10:00|27590.1|27575.1|27580.1|27565.1|27600.1|27585.1|27570.1|27555.1|291
1684509300000|2023-05-19 15:15:00|27582.6|27567.6|27560.1|27545.1|27585.1|27570.1|27550.1|27535.1|436
1684509600000|2023-05-19 15:20:00|27565.1|27550.1|27562.6|27547.6|27587.6|27572.6|27560.1|27545.1|223
1684509900000|2023-05-19 15:25:00|27565.1|27550.1|27545.1|27530.1|27575.1|27560.1|27540.1|27525.1|324
1684510200000|2023-05-19 15:30:00|27195.3|27180.3|27165.3|27150.3|27205.3|27190.3|27165.3|27150.3|784
1684510500000|2023-05-19 15:35:00|27170.3|27155.3|27145.3|27130.3|27175.3|27160.3|27145.3|27130.3|454
1684510800000|2023-05-19 15:40:00|27142.8|27127.8|27150.3|27135.3|27155.3|27140.3|27132.8|27117.8|149
1684511100000|2023-05-19 15:45:00|27145.3|27130.3|27175.3|27160.3|27180.3|27165.3|27145.3|27130.3|118
1684511400000|2023-05-19 15:50:00|27177.8|27157.8|27177.8|27157.8|27187.8|27167.8|27172.8|27147.8|71
1684511700000|2023-05-19 15:55:00|27172.8|27152.8|27172.8|27152.8|27197.8|27177.8|27167.8|27142.8|372
1684512000000|2023-05-19 16:00:00|27167.8|27147.8|27167.8|27142.8|27177.8|27157.8|27152.8|27132.8|48
1684512300000|2023-05-19 16:05:00|27162.8|27147.8|27157.8|27137.8|27167.8|27147.8|27152.8|27132.8|34
1684512600000|2023-05-19 16:10:00|27152.8|27132.8|27157.8|27137.8|27167.8|27142.8|27152.8|27132.8|26
1684512900000|2023-05-19 16:15:00|27152.8|27132.8|27172.8|27152.8|27177.8|27152.8|27147.8|27127.8|37
1684513200000|2023-05-19 16:20:00|27177.8|27157.8|27177.8|27152.8|27177.8|27157.8|27172.8|27152.8|6
1684513500000|2023-05-19 16:25:00|27172.8|27157.8|27162.8|27142.8|27172.8|27157.8|27162.8|27142.8|10
1684513800000|2023-05-19 16:30:00|27157.8|27137.8|27147.8|27122.8|27157.8|27137.8|27142.8|27122.8|53
1684514100000|2023-05-19 16:35:00|27142.8|27127.8|27172.8|27152.8|27172.8|27152.8|27137.8|27112.8|40
1684514400000|2023-05-19 16:40:00|27167.8|27147.8|27177.8|27157.8|27177.8|27157.8|27167.8|27147.8|13
1684514700000|2023-05-19 16:45:00|27172.8|27152.8|27187.8|27167.8|27187.8|27167.8|27172.8|27152.8|35
1684515000000|2023-05-19 16:50:00|27192.8|27172.8|27197.8|27177.8|27197.8|27177.8|27192.8|27167.8|15
1684515300000|2023-05-19 16:55:00|27192.8|27172.8|27187.8|27167.8|27197.8|27177.8|27187.8|27167.8|22
1684515600000|2023-05-19 17:00:00|27192.8|27172.8|27207.8|27182.8|27207.8|27187.8|27187.8|27167.8|25
1684515900000|2023-05-19 17:05:00|27202.8|27177.8|27197.8|27177.8|27207.8|27187.8|27197.8|27177.8|13
1684516200000|2023-05-19 17:10:00|27192.8|27172.8|27197.8|27177.8|27197.8|27177.8|27192.8|27167.8|8
1684516500000|2023-05-19 17:15:00|27202.8|27172.8|27197.8|27177.8|27202.8|27182.8|27197.8|27172.8|9
1684516800000|2023-05-19 17:20:00|27192.8|27172.8|27192.8|27172.8|27197.8|27177.8|27187.8|27167.8|19
1684517100000|2023-05-19 17:25:00|27187.8|27167.8|27187.8|27167.8|27192.8|27172.8|27177.8|27157.8|13
1684517400000|2023-05-19 17:30:00|27182.8|27162.8|27187.8|27162.8|27187.8|27167.8|27177.8|27157.8|16
1684517700000|2023-05-19 17:35:00|27182.8|27157.8|27182.8|27162.8|27187.8|27162.8|27177.8|27157.8|4
1684518000000|2023-05-19 17:40:00|27177.8|27157.8|27177.8|27152.8|27182.8|27162.8|27172.8|27152.8|11
1684518300000|2023-05-19 17:45:00|27172.8|27157.8|27177.8|27157.8|27187.8|27162.8|27172.8|27157.8|22
1684518600000|2023-05-19 17:50:00|27182.8|27162.8|27182.8|27162.8|27187.8|27162.8|27177.8|27157.8|15
1684518900000|2023-05-19 17:55:00|27177.8|27157.8|27172.8|27147.8|27182.8|27162.8|27167.8|27147.8|5
1684519200000|2023-05-19 18:00:00|27167.8|27152.8|27162.8|27142.8|27172.8|27152.8|27162.8|27137.8|18
1684519500000|2023-05-19 18:05:00|27167.8|27137.8|27167.8|27142.8|27177.8|27152.8|27162.8|27137.8|10
1684519800000|2023-05-19 18:10:00|27162.8|27137.8|27162.8|27142.8|27167.8|27147.8|27157.8|27137.8|6
1684520100000|2023-05-19 18:15:00|27157.8|27137.8|27177.8|27152.8|27177.8|27157.8|27152.8|27132.8|22
1684520400000|2023-05-19 18:20:00|27182.8|27157.8|27177.8|27157.8|27182.8|27162.8|27177.8|27157.8|3
1684520700000|2023-05-19 18:25:00|27172.8|27152.8|27167.8|27152.8|27172.8|27157.8|27165.3|27147.8|15
1684521000000|2023-05-19 18:30:00|27165.3|27150.3|27165.3|27150.3|27167.8|27152.8|27160.3|27145.3|10
1684521300000|2023-05-19 18:35:00|27162.8|27147.8|27170.3|27155.3|27175.3|27160.3|27162.8|27147.8|11
1684521600000|2023-05-19 18:40:00|27167.8|27152.8|27170.3|27155.3|27172.8|27157.8|27165.3|27150.3|5
1684521900000|2023-05-19 18:45:00|27167.8|27152.8|27165.3|27150.3|27170.3|27155.3|27165.3|27150.3|10
1684522200000|2023-05-19 18:50:00|27167.8|27152.8|27177.8|27162.8|27177.8|27162.8|27165.3|27150.3|20
1684522500000|2023-05-19 18:55:00|27180.3|27165.3|27195.3|27180.3|27195.3|27180.3|27180.3|27165.3|15
1684522800000|2023-05-19 19:00:00|27192.8|27177.8|27190.3|27175.3|27195.3|27180.3|27190.3|27175.3|8
1684523100000|2023-05-19 19:05:00|27185.3|27170.3|27185.3|27170.3|27185.3|27170.3|27180.3|27165.3|11
1684523400000|2023-05-19 19:10:00|27187.8|27172.8|27190.3|27175.3|27195.3|27180.3|27187.8|27172.8|1
1684523700000|2023-05-19 19:15:00|27187.8|27172.8|27185.3|27170.3|27190.3|27175.3|27185.3|27170.3|7
1684524000000|2023-05-19 19:20:00|27180.3|27165.3|27190.3|27175.3|27190.3|27175.3|27180.3|27165.3|44
1684524300000|2023-05-19 19:25:00|27187.8|27172.8|27187.8|27172.8|27195.3|27180.3|27185.3|27170.3|21
1684524600000|2023-05-19 19:30:00|27190.3|27175.3|27185.3|27170.3|27190.3|27175.3|27177.8|27162.8|28
1684524900000|2023-05-19 19:35:00|27187.8|27172.8|27210.3|27195.3|27212.8|27197.8|27185.3|27170.3|71
1684525200000|2023-05-19 19:40:00|27212.8|27197.8|27220.3|27205.3|27220.3|27205.3|27210.3|27195.3|34
1684525500000|2023-05-19 19:45:00|27215.3|27200.3|27215.3|27200.3|27220.3|27205.3|27205.3|27190.3|27
1684525800000|2023-05-19 19:50:00|27212.8|27197.8|27222.8|27207.8|27225.3|27210.3|27207.8|27192.8|38
1684526100000|2023-05-19 19:55:00|27225.3|27210.3|27222.8|27207.8|27232.8|27217.8|27207.8|27192.8|37
1684526400000|2023-05-19 20:00:00|27224.4|27184.4|27207.5|27167.5|27224.4|27184.4|27207.5|27167.5|0
1684526700000|2023-05-19 20:05:00|27207.4|27167.4|27204.4|27164.4|27207.5|27167.5|27202.5|27162.5|0
1684527000000|2023-05-19 20:10:00|27204.3|27164.3|27188.2|27148.2|27205.6|27165.6|27187|27147|0
1684527300000|2023-05-19 20:15:00|27187|27147|27181.4|27141.4|27188.2|27148.2|27176.4|27136.4|0
1684527600000|2023-05-19 20:20:00|27181.3|27141.3|27180.1|27140.1|27183.2|27143.2|27175.8|27135.8|0
1684527900000|2023-05-19 20:25:00|27178.9|27138.9|27163.4|27123.4|27180.1|27140.1|27163.4|27123.4|0
1684528200000|2023-05-19 20:30:00|27163.3|27123.3|27165.2|27125.2|27165.2|27125.2|27155.3|27115.3|0
1684528500000|2023-05-19 20:35:00|27163.4|27123.4|27168.3|27128.3|27168.3|27128.3|27163.4|27123.4|0
1684528800000|2023-05-19 20:40:00|27168.4|27128.4|27171.4|27131.4|27171.4|27131.4|27168.4|27128.4|0
1684529100000|2023-05-19 20:45:00|27170.2|27130.2|27171.4|27131.4|27171.4|27131.4|27168.3|27128.3|0
1684529400000|2023-05-19 20:50:00|27170.2|27130.2|27171.4|27131.4|27171.4|27131.4|27167.1|27127.1|0
1684529700000|2023-05-19 20:55:00|27170.2|27130.2|27170.8|27130.8|27173.9|27133.9|27167.7|27127.7|0
1684530000000|2023-05-19 21:00:00|27170.7|27130.7|27170.7|27130.7|27170.7|27130.7|27170.7|27130.7|0
1684706400000|2023-05-21 22:00:00|27135.3|27095.3|27164.1|27124.1|27168.4|27128.4|27129.1|27089.1|0
1684706700000|2023-05-21 22:05:00|27164.7|27124.7|27162.2|27122.2|27172.6|27132.6|27154.2|27114.2|0
1684707000000|2023-05-21 22:10:00|27160.4|27120.4|27160.4|27120.4|27168.5|27128.5|27157.3|27117.3|0
1684707300000|2023-05-21 22:15:00|27160.5|27120.5|27165.4|27125.4|27167.3|27127.3|27159.2|27119.2|0
1684707600000|2023-05-21 22:20:00|27167.3|27127.3|27173.5|27133.5|27178.4|27138.4|27165.4|27125.4|0
1684707900000|2023-05-21 22:25:00|27173.4|27133.4|27179.7|27139.7|27179.7|27139.7|27171.6|27131.6|0
1684708200000|2023-05-21 22:30:00|27179.6|27139.6|27185.9|27145.9|27186.5|27146.5|27176.6|27136.6|0
1684708500000|2023-05-21 22:35:00|27186.5|27146.5|27175.3|27135.3|27188.4|27148.4|27175.3|27135.3|0
1684708800000|2023-05-21 22:40:00|27175.4|27135.4|27181.6|27141.6|27183.4|27143.4|27175.3|27135.3|0
1684709100000|2023-05-21 22:45:00|27181.5|27141.5|27178.4|27138.4|27181.6|27141.6|27176.6|27136.6|0
1684709400000|2023-05-21 22:50:00|27177.8|27137.8|27183.4|27143.4|27183.4|27143.4|27176.6|27136.6|0
1684709700000|2023-05-21 22:55:00|27181.6|27141.6|27184.7|27144.7|27186.5|27146.5|27179.7|27139.7|0
1684710000000|2023-05-21 23:00:00|27186.5|27146.5|27194.6|27154.6|27196.5|27156.5|27183.4|27143.4|0
1684710300000|2023-05-21 23:05:00|27194.7|27154.7|27200.8|27160.8|27200.8|27160.8|27194.6|27154.6|0
1684710600000|2023-05-21 23:10:00|27200.9|27160.9|27194.6|27154.6|27204.5|27164.5|27194.6|27154.6|0
1684710900000|2023-05-21 23:15:00|27195.2|27155.2|27196.5|27156.5|27199.6|27159.6|27194.6|27154.6|0
1684711200000|2023-05-21 23:20:00|27197.7|27157.7|27197.7|27157.7|27200.8|27160.8|27197.7|27157.7|0
1684711500000|2023-05-21 23:25:00|27197.1|27157.1|27197.7|27157.7|27199.6|27159.6|27196.5|27156.5|0
1684711800000|2023-05-21 23:30:00|27197.1|27157.1|27197.7|27157.7|27199.6|27159.6|27196.5|27156.5|0
1684712100000|2023-05-21 23:35:00|27197.8|27157.8|27199.6|27159.6|27199.6|27159.6|27197.7|27157.7|0
1684712400000|2023-05-21 23:40:00|27199.5|27159.5|27200.8|27160.8|27206.8|27166.8|27197.7|27157.7|0
1684712700000|2023-05-21 23:45:00|27199.6|27159.6|27197.7|27157.7|27202.7|27162.7|27197.1|27157.1|0
1684713000000|2023-05-21 23:50:00|27197.1|27157.1|27194.8|27154.8|27202.1|27162.1|27191.7|27151.7|0
1684713300000|2023-05-21 23:55:00|27194.2|27154.2|27204.8|27164.8|27206.6|27166.6|27194.2|27154.2|0
1684713600000|2023-05-22 00:00:00|27204.7|27164.7|27205.6|27165.6|27211.8|27171.8|27187.5|27147.5|0
1684713900000|2023-05-22 00:05:00|27206.8|27166.8|27218|27178|27219.9|27179.9|27206.8|27166.8|0
1684714200000|2023-05-22 00:10:00|27217.4|27177.4|27209.9|27169.9|27218|27178|27208.7|27168.7|0
1684714500000|2023-05-22 00:15:00|27210|27170|27215.9|27175.9|27222.2|27182.2|27203.9|27163.9|0
1684714800000|2023-05-22 00:20:00|27219|27179|27222|27182|27228.1|27188.1|27219|27179|0
1684715100000|2023-05-22 00:25:00|27228|27188|27222|27182|27228|27188|27221.8|27181.8|0
1684715400000|2023-05-22 00:30:00|27221.9|27181.9|27222.1|27182.1|27222.1|27182.1|27221.9|27181.9|0
1684715700000|2023-05-22 00:35:00|27222|27182|27215.7|27175.7|27222.1|27182.1|27209.6|27169.6|0
1684716000000|2023-05-22 00:40:00|27215.5|27175.5|27218.7|27178.7|27221.7|27181.7|27209.4|27169.4|0
1684716300000|2023-05-22 00:45:00|27221.7|27181.7|27221.9|27181.9|27222|27182|27221.7|27181.7|0
1684716600000|2023-05-22 00:50:00|27222|27182|27222|27182|27222|27182|27221.9|27181.9|0
1684716900000|2023-05-22 00:55:00|27228|27188|27221.9|27181.9|27228.1|27188.1|27221.9|27181.9|0
1684717200000|2023-05-22 01:00:00|27222|27182|27221.9|27181.9|27222|27182|27215.8|27175.8|0
1684717500000|2023-05-22 01:05:00|27218.8|27178.8|27209.6|27169.6|27218.8|27178.8|27209.5|27169.5|0
1684717800000|2023-05-22 01:10:00|27209.5|27169.5|27215.7|27175.7|27215.8|27175.8|27209.5|27169.5|0
1684718100000|2023-05-22 01:15:00|27215.6|27175.6|27209.6|27169.6|27215.7|27175.7|27209.5|27169.5|0
1684718400000|2023-05-22 01:20:00|27215.6|27175.6|27221.9|27181.9|27221.9|27181.9|27215.6|27175.6|0
1684718700000|2023-05-22 01:25:00|27221.8|27181.8|27222|27182|27228.1|27188.1|27215.7|27175.7|0
1684719000000|2023-05-22 01:30:00|27221.9|27181.9|27215.6|27175.6|27222|27182|27215.5|27175.5|0
1684719300000|2023-05-22 01:35:00|27215.5|27175.5|27203.3|27163.3|27215.7|27175.7|27203.3|27163.3|0
1684719600000|2023-05-22 01:40:00|27203.2|27163.2|27209.3|27169.3|27209.5|27169.5|27203.2|27163.2|0
1684719900000|2023-05-22 01:45:00|27209.4|27169.4|27209.4|27169.4|27215.6|27175.6|27209.3|27169.3|0
1684720200000|2023-05-22 01:50:00|27209.5|27169.5|27209.6|27169.6|27215.6|27175.6|27209.5|27169.5|0
1684720500000|2023-05-22 01:55:00|27209.5|27169.5|27209.5|27169.5|27215.6|27175.6|27209.5|27169.5|0
1684720800000|2023-05-22 02:00:00|27209.4|27169.4|27203.3|27163.3|27209.5|27169.5|27203.2|27163.2|0
1684721100000|2023-05-22 02:05:00|27203.2|27163.2|27203.3|27163.3|27209.4|27169.4|27203.2|27163.2|0
1684721400000|2023-05-22 02:10:00|27209.4|27169.4|27203.1|27163.1|27209.4|27169.4|27203.1|27163.1|0
1684721700000|2023-05-22 02:15:00|27203.2|27163.2|27209.6|27169.6|27215.7|27175.7|27203.1|27163.1|0
1684722000000|2023-05-22 02:20:00|27209.5|27169.5|27215.7|27175.7|27215.7|27175.7|27209.5|27169.5|0
1684722300000|2023-05-22 02:25:00|27215.6|27175.6|27215.5|27175.5|27215.7|27175.7|27209.2|27169.2|0
1684722600000|2023-05-22 02:30:00|27285.1|27245.1|27279|27239|27285.2|27245.2|27278.9|27238.9|0
1684722900000|2023-05-22 02:35:00|27278.9|27238.9|27279|27239|27279|27239|27278.9|27238.9|0
1684723200000|2023-05-22 02:40:00|27279.1|27239.1|27291.4|27251.4|27291.4|27251.4|27279.1|27239.1|0
1684723500000|2023-05-22 02:45:00|27221.7|27181.7|27218.6|27178.6|27221.7|27181.7|27215.5|27175.5|0
1684723800000|2023-05-22 02:50:00|27215.6|27175.6|27215.6|27175.6|27218.6|27178.6|27215.4|27175.4|0
1684724100000|2023-05-22 02:55:00|27215.5|27175.5|27221.6|27181.6|27221.7|27181.7|27215.5|27175.5|0
1684724400000|2023-05-22 03:00:00|27221.7|27181.7|27215.6|27175.6|27221.8|27181.8|27215.5|27175.5|0
1684724700000|2023-05-22 03:05:00|27215.5|27175.5|27215.6|27175.6|27215.6|27175.6|27215.5|27175.5|0
1684725000000|2023-05-22 03:10:00|27215.5|27175.5|27221.7|27181.7|27221.7|27181.7|27215.5|27175.5|0
1684725300000|2023-05-22 03:15:00|27218.7|27178.7|27218.8|27178.8|27221.8|27181.8|27215.6|27175.6|0
1684725600000|2023-05-22 03:20:00|27215.8|27175.8|27221.8|27181.8|27221.9|27181.9|27215.8|27175.8|0
1684725900000|2023-05-22 03:25:00|27221.7|27181.7|27221.9|27181.9|27222|27182|27221.7|27181.7|0
1684726200000|2023-05-22 03:30:00|27222|27182|27222|27182|27222|27182|27221.9|27181.9|0
1684726500000|2023-05-22 03:35:00|27222.1|27182.1|27222.1|27182.1|27222.1|27182.1|27222.1|27182.1|0
1684726800000|2023-05-22 03:40:00|27222.2|27182.2|27222.2|27182.2|27222.2|27182.2|27222.1|27182.1|0
1684727100000|2023-05-22 03:45:00|27222.1|27182.1|27222.2|27182.2|27222.2|27182.2|27222.1|27182.1|0
1684727400000|2023-05-22 03:50:00|27222.1|27182.1|27222.1|27182.1|27222.2|27182.2|27222.1|27182.1|0
1684727700000|2023-05-22 03:55:00|27222.2|27182.2|27222.3|27182.3|27228.3|27188.3|27222.1|27182.1|0
1684728000000|2023-05-22 04:00:00|27228.3|27188.3|27228.4|27188.4|27228.4|27188.4|27228.3|27188.3|0
1684728300000|2023-05-22 04:05:00|27228.5|27188.5|27234.5|27194.5|27234.6|27194.6|27228.5|27188.5|0
1684728600000|2023-05-22 04:10:00|27234.6|27194.6|27234.6|27194.6|27234.7|27194.7|27234.6|27194.6|0
1684728900000|2023-05-22 04:15:00|27234.5|27194.5|27234.5|27194.5|27234.6|27194.6|27234.5|27194.5|0
1684729200000|2023-05-22 04:20:00|27234.4|27194.4|27234.6|27194.6|27234.6|27194.6|27234.4|27194.4|0
1684729500000|2023-05-22 04:25:00|27234.5|27194.5|27234.5|27194.5|27234.5|27194.5|27234.4|27194.4|0
1684730100000|2023-05-22 04:35:00|27234.1|27194.1|27227.8|27187.8|27234.1|27194.1|27227.7|27187.7|0
1684730400000|2023-05-22 04:40:00|27227.9|27187.9|27228|27188|27228.1|27188.1|27227.9|27187.9|0
1684730700000|2023-05-22 04:45:00|27227.9|27187.9|27234.1|27194.1|27234.1|27194.1|27227.9|27187.9|0
1684731000000|2023-05-22 04:50:00|27234|27194|27240.2|27200.2|27240.3|27200.3|27234|27194|0
1684731300000|2023-05-22 04:55:00|27240.1|27200.1|27228.1|27188.1|27240.1|27200.1|27228|27188|0
1684731600000|2023-05-22 05:00:00|27228|27188|27234.8|27194.8|27234.8|27194.8|27228|27188|0
1684731900000|2023-05-22 05:05:00|27237.8|27197.8|27235.1|27195.1|27237.8|27197.8|27234.7|27194.7|0
1684732200000|2023-05-22 05:10:00|27235.2|27195.2|27235.2|27195.2|27235.3|27195.3|27235.1|27195.1|0
1684732500000|2023-05-22 05:15:00|27235.1|27195.1|27235.2|27195.2|27241.3|27201.3|27235.1|27195.1|0
1684732800000|2023-05-22 05:20:00|27235.1|27195.1|27241.2|27201.2|27241.3|27201.3|27235.1|27195.1|0
1684733100000|2023-05-22 05:25:00|27241.3|27201.3|27235.1|27195.1|27241.3|27201.3|27235.1|27195.1|0
1684733400000|2023-05-22 05:30:00|27235.2|27195.2|27222.9|27182.9|27235.2|27195.2|27222.9|27182.9|0
1684733700000|2023-05-22 05:35:00|27222.8|27182.8|27222.9|27182.9|27229|27189|27222.8|27182.8|0
1684734000000|2023-05-22 05:40:00|27222.8|27182.8|27221.5|27181.5|27229|27189|27221.1|27181.1|0
1684734300000|2023-05-22 05:45:00|27291.3|27251.3|27297.3|27257.3|27297.3|27257.3|27291.3|27251.3|0
1684734600000|2023-05-22 05:50:00|27297.4|27257.4|27297.2|27257.2|27303.4|27263.4|27297.2|27257.2|0
1684734900000|2023-05-22 05:55:00|27297.1|27257.1|27291|27251|27297.2|27257.2|27291|27251|0
1684735200000|2023-05-22 06:00:00|27221.4|27181.4|27195.3|27180.3|27225.3|27200.3|27192.8|27175.2|30
1684735500000|2023-05-22 06:05:00|27192.8|27177.8|27205.3|27190.3|27207.8|27192.8|27185.3|27170.3|71
1684735800000|2023-05-22 06:10:00|27200.3|27185.3|27205.3|27190.3|27205.3|27190.3|27197.8|27182.8|44
1684736100000|2023-05-22 06:15:00|27200.3|27185.3|27195.3|27180.3|27205.3|27190.3|27192.8|27177.8|16
1684736400000|2023-05-22 06:20:00|27197.8|27182.8|27200.3|27185.3|27210.3|27195.3|27197.8|27182.8|33
1684736700000|2023-05-22 06:25:00|27197.8|27182.8|27200.3|27185.3|27200.3|27185.3|27192.8|27177.8|16
1684737000000|2023-05-22 06:30:00|27195.3|27180.3|27200.3|27185.3|27205.3|27190.3|27190.3|27175.3|18
1684737300000|2023-05-22 06:35:00|27197.8|27182.8|27185.3|27170.3|27197.8|27182.8|27180.3|27165.3|16
1684737600000|2023-05-22 06:40:00|27187.8|27172.8|27190.3|27175.3|27192.8|27177.8|27180.3|27165.3|11
1684737900000|2023-05-22 06:45:00|27185.3|27170.3|27180.3|27165.3|27190.3|27175.3|27177.8|27162.8|11
1684738200000|2023-05-22 06:50:00|27182.8|27167.8|27180.3|27165.3|27185.3|27170.3|27175.3|27160.3|34
1684738500000|2023-05-22 06:55:00|27182.8|27167.8|27210.3|27195.3|27210.3|27195.3|27182.8|27167.8|86
1684738800000|2023-05-22 07:00:00|27207.8|27192.8|27242.8|27227.8|27260.3|27245.3|27190.3|27175.3|1156
1684739100000|2023-05-22 07:05:00|27240.3|27225.3|27272.8|27257.8|27275.3|27260.3|27215.3|27200.3|468
1684739400000|2023-05-22 07:10:00|27270.3|27255.3|27275.3|27260.3|27305.3|27290.3|27260.3|27245.3|440
1684739700000|2023-05-22 07:15:00|27277.8|27262.8|27220.3|27205.3|27280.3|27265.3|27220.3|27205.3|459
1684740000000|2023-05-22 07:20:00|27215.3|27200.3|27205.3|27190.3|27235.3|27220.3|27190.3|27175.3|410
1684740300000|2023-05-22 07:25:00|27207.8|27192.8|27235.3|27220.3|27235.3|27220.3|27190.3|27175.3|260
1684740600000|2023-05-22 07:30:00|27230.3|27215.3|27245.3|27230.3|27245.3|27230.3|27205.3|27190.3|408
1684740900000|2023-05-22 07:35:00|27242.8|27227.8|27280.3|27265.3|27282.8|27267.8|27235.3|27220.3|280
1684741200000|2023-05-22 07:40:00|27282.8|27267.8|27330.3|27315.3|27330.3|27315.3|27282.8|27267.8|245
1684741500000|2023-05-22 07:45:00|27325.3|27310.3|27355.3|27340.3|27355.3|27340.3|27320.3|27305.3|358
1684741800000|2023-05-22 07:50:00|27350.3|27335.3|27350.3|27335.3|27355.3|27340.3|27335.3|27320.3|152
1684742100000|2023-05-22 07:55:00|27355.3|27340.3|27375.7|27360.7|27380.7|27365.7|27355.3|27340.3|199
1684742400000|2023-05-22 08:00:00|27376.5|27361.5|27352.5|27337.5|27376.5|27361.5|27334.3|27319.3|204
1684742700000|2023-05-22 08:05:00|27350|27335|27351.9|27336.9|27360.3|27345.3|27331.9|27316.9|162
1684743000000|2023-05-22 08:10:00|27354.4|27339.4|27399.4|27384.4|27399.4|27384.4|27351.9|27336.9|70
1684743300000|2023-05-22 08:15:00|27396.9|27381.9|27421.9|27406.9|27421.9|27406.9|27396.9|27381.9|126
1684743600000|2023-05-22 08:20:00|27426.9|27411.9|27446.9|27431.9|27446.9|27431.9|27411.9|27396.9|211
1684743900000|2023-05-22 08:25:00|27449.4|27434.4|27453.5|27438.5|27458.5|27443.5|27441.9|27426.9|175
1684744200000|2023-05-22 08:30:00|27458.5|27443.5|27443.5|27428.5|27458.5|27443.5|27438.5|27423.5|112
1684744500000|2023-05-22 08:35:00|27446|27431|27448.5|27433.5|27458.5|27443.5|27423.5|27408.5|148
1684744800000|2023-05-22 08:40:00|27446|27431|27480.2|27465.2|27490.2|27475.2|27443.5|27428.5|267
1684745100000|2023-05-22 08:45:00|27485.2|27470.2|27470.2|27455.2|27490.2|27475.2|27460.2|27445.2|145
1684745400000|2023-05-22 08:50:00|27467.7|27452.7|27465.2|27450.2|27475.2|27460.2|27455.2|27440.2|153
1684745700000|2023-05-22 08:55:00|27467.7|27452.7|27457.7|27442.7|27470.2|27455.2|27455.2|27440.2|82
1684746000000|2023-05-22 09:00:00|27455.2|27440.2|27445.2|27430.2|27465.2|27450.2|27445.2|27430.2|179
1684746300000|2023-05-22 09:05:00|27442.7|27427.7|27445.2|27430.2|27455.2|27440.2|27437.7|27422.7|124
1684746600000|2023-05-22 09:10:00|27450.2|27435.2|27440.2|27425.2|27450.2|27435.2|27435.2|27420.2|90
1684746900000|2023-05-22 09:15:00|27442.7|27427.7|27465.2|27450.2|27465.2|27450.2|27440.2|27425.2|132
1684747200000|2023-05-22 09:20:00|27462.7|27447.7|27450.2|27435.2|27462.7|27447.7|27435.2|27420.2|133
1684747500000|2023-05-22 09:25:00|27447.7|27432.7|27425.2|27410.2|27455.2|27440.2|27417.7|27402.7|210
1684747800000|2023-05-22 09:30:00|27430.2|27415.2|27425.2|27410.2|27450.2|27435.2|27425.2|27410.2|81
1684748100000|2023-05-22 09:35:00|27430.2|27415.2|27435.2|27420.2|27435.2|27420.2|27420.2|27405.2|92
1684748400000|2023-05-22 09:40:00|27440.2|27425.2|27430.2|27415.2|27445.2|27430.2|27430.2|27415.2|56
1684748700000|2023-05-22 09:45:00|27432.7|27417.7|27420.2|27405.2|27435.2|27420.2|27410.2|27395.2|66
1684749000000|2023-05-22 09:50:00|27425.2|27410.2|27435.2|27420.2|27440.2|27425.2|27425.2|27410.2|70
1684749300000|2023-05-22 09:55:00|27437.7|27422.7|27430.2|27415.2|27440.2|27425.2|27430.2|27415.2|50
1684749600000|2023-05-22 10:00:00|27425.2|27410.2|27425.2|27410.2|27430.2|27415.2|27415.2|27400.2|171
1684749900000|2023-05-22 10:05:00|27427.7|27412.7|27415.2|27400.2|27430.2|27415.2|27412.7|27397.7|48
1684750200000|2023-05-22 10:10:00|27407.7|27392.7|27430.2|27415.2|27432.7|27417.7|27402.7|27387.7|133
1684750500000|2023-05-22 10:15:00|27427.7|27412.7|27432.7|27417.7|27435.2|27420.2|27425.2|27410.2|48
1684750800000|2023-05-22 10:20:00|27430.2|27415.2|27430.2|27415.2|27435.2|27420.2|27420.2|27405.2|55
1684751100000|2023-05-22 10:25:00|27425.2|27410.2|27420.2|27405.2|27435.2|27420.2|27415.2|27400.2|73
1684751400000|2023-05-22 10:30:00|27417.7|27402.7|27410.2|27395.2|27422.7|27407.7|27397.7|27382.7|111
1684751700000|2023-05-22 10:35:00|27415.2|27400.2|27390.2|27375.2|27415.2|27400.2|27390.2|27375.2|65
1684752000000|2023-05-22 10:40:00|27387.7|27372.7|27365.2|27350.2|27395.2|27380.2|27365.2|27350.2|110
1684752300000|2023-05-22 10:45:00|27360.2|27345.2|27362.7|27347.7|27365.2|27350.2|27350.2|27335.2|158
1684752600000|2023-05-22 10:50:00|27360.2|27345.2|27350.2|27335.2|27360.2|27345.2|27335.2|27320.2|164
1684752900000|2023-05-22 10:55:00|27345.2|27330.2|27360.2|27345.2|27365.2|27350.2|27340.2|27325.2|85
1684753200000|2023-05-22 11:00:00|27355.2|27340.2|27350.2|27335.2|27360.2|27345.2|27345.2|27330.2|45
1684753500000|2023-05-22 11:05:00|27347.7|27332.7|27357.7|27342.7|27365.2|27350.2|27347.7|27332.7|62
1684753800000|2023-05-22 11:10:00|27355.2|27340.2|27342.7|27327.7|27360.2|27345.2|27340.2|27325.2|58
1684754100000|2023-05-22 11:15:00|27340.2|27325.2|27335.2|27320.2|27345.2|27330.2|27330.2|27315.2|86
1684754400000|2023-05-22 11:20:00|27337.7|27322.7|27320.2|27305.2|27340.2|27325.2|27317.7|27302.7|65
1684754700000|2023-05-22 11:25:00|27317.7|27302.7|27320.2|27305.2|27325.2|27310.2|27305.2|27290.2|60
1684755000000|2023-05-22 11:30:00|27317.7|27302.7|27335.2|27320.2|27350.2|27335.2|27310.2|27295.2|100
1684755300000|2023-05-22 11:35:00|27330.2|27315.2|27315.2|27300.2|27330.2|27315.2|27305.2|27290.2|113
1684755600000|2023-05-22 11:40:00|27320.8|27305.8|27335.8|27320.8|27340.8|27325.8|27320.8|27305.8|42
1684755900000|2023-05-22 11:45:00|27330.8|27315.8|27328.3|27313.3|27330.8|27315.8|27320.8|27305.8|84
1684756200000|2023-05-22 11:50:00|27330.8|27315.8|27323.3|27308.3|27330.8|27315.8|27320.8|27305.8|53
1684756500000|2023-05-22 11:55:00|27325.8|27310.8|27333.3|27318.3|27335.8|27320.8|27310.8|27295.8|113
1684756800000|2023-05-22 12:00:00|27330.8|27315.8|27335.8|27320.8|27338.3|27323.3|27318.3|27303.3|95
1684757100000|2023-05-22 12:05:00|27330.8|27315.8|27315.8|27300.8|27335.8|27320.8|27315.8|27300.8|47
1684757400000|2023-05-22 12:10:00|27310.8|27295.8|27290.8|27275.8|27315.8|27300.8|27290.8|27275.8|51
1684757700000|2023-05-22 12:15:00|27295.8|27280.8|27300.8|27285.8|27300.8|27285.8|27290.8|27275.8|129
1684758000000|2023-05-22 12:20:00|27298.3|27283.3|27300.8|27285.8|27305.8|27290.8|27295.8|27280.8|73
1684758300000|2023-05-22 12:25:00|27295.8|27280.8|27285.8|27270.8|27295.8|27280.8|27283.3|27268.3|70
1684758600000|2023-05-22 12:30:00|27283.3|27268.3|27278.3|27263.3|27283.3|27268.3|27265.8|27250.8|122
1684758900000|2023-05-22 12:35:00|27275.8|27260.8|27265.8|27250.8|27275.8|27260.8|27255.8|27240.8|80
1684759200000|2023-05-22 12:40:00|27270.8|27255.8|27270.8|27255.8|27275.8|27260.8|27260.8|27245.8|69
1684759500000|2023-05-22 12:45:00|27265.8|27250.8|27273.3|27258.3|27280.8|27265.8|27265.8|27250.8|92
1684759800000|2023-05-22 12:50:00|27270.8|27255.8|27270.8|27255.8|27275.8|27260.8|27260.8|27245.8|81
1684760100000|2023-05-22 12:55:00|27268.3|27253.3|27270.8|27255.8|27273.3|27258.3|27265.8|27250.8|69
1684760400000|2023-05-22 13:00:00|27268.3|27253.3|27260.8|27245.8|27270.8|27255.8|27255.8|27240.8|114
1684760700000|2023-05-22 13:05:00|27263.3|27248.3|27270.8|27255.8|27270.8|27255.8|27255.8|27240.8|122
1684761000000|2023-05-22 13:10:00|27268.3|27253.3|27265.8|27250.8|27270.8|27255.8|27260.8|27245.8|82
1684761300000|2023-05-22 13:15:00|27260.8|27245.8|27270.8|27255.8|27275.8|27260.8|27260.8|27245.8|63
1684761600000|2023-05-22 13:20:00|27273.3|27258.3|27260.8|27245.8|27275.8|27260.8|27260.8|27245.8|65
1684761900000|2023-05-22 13:25:00|27265.8|27250.8|27258.3|27243.3|27265.8|27250.8|27255.8|27240.8|61
1684762200000|2023-05-22 13:30:00|27255.8|27240.8|27290.8|27275.8|27300.8|27285.8|27255.8|27240.8|206
1684762500000|2023-05-22 13:35:00|27295.8|27280.8|27280.8|27265.8|27295.8|27280.8|27270.8|27255.8|176
1684762800000|2023-05-22 13:40:00|27283.3|27268.3|27270.8|27255.8|27295.8|27280.8|27265.8|27250.8|111
1684763100000|2023-05-22 13:45:00|27268.3|27253.3|27245.8|27230.8|27270.8|27255.8|27240.8|27225.8|232
1684763400000|2023-05-22 13:50:00|27250.8|27235.8|27270.8|27255.8|27275.8|27260.8|27250.8|27235.8|127
1684763700000|2023-05-22 13:55:00|27268.3|27253.3|27255.8|27240.8|27275.8|27260.8|27245.8|27230.8|140
1684764000000|2023-05-22 14:00:00|27253.3|27238.3|27250.8|27235.8|27260.8|27245.8|27245.8|27230.8|117
1684764300000|2023-05-22 14:05:00|27248.3|27233.3|27205.8|27190.8|27260.8|27245.8|27190.8|27175.8|297
1684764600000|2023-05-22 14:10:00|27208.1|27193.1|27263.1|27248.1|27273.1|27258.1|27208.1|27193.1|296
1684764900000|2023-05-22 14:15:00|27268.1|27253.1|27273.1|27258.1|27273.1|27258.1|27248.1|27233.1|101
1684765200000|2023-05-22 14:20:00|27275.6|27260.6|27283.1|27268.1|27288.1|27273.1|27268.1|27253.1|95
1684765500000|2023-05-22 14:25:00|27278.1|27263.1|27288.1|27273.1|27293.1|27278.1|27268.1|27253.1|134
1684765800000|2023-05-22 14:30:00|27293.1|27278.1|27283.1|27268.1|27293.1|27278.1|27278.1|27263.1|82
1684766100000|2023-05-22 14:35:00|27280.6|27265.6|27283.1|27268.1|27288.1|27273.1|27273.1|27258.1|67
1684766400000|2023-05-22 14:40:00|27280.6|27265.6|27283.1|27268.1|27288.1|27273.1|27273.1|27258.1|75
1684766700000|2023-05-22 14:45:00|27278.1|27263.1|27273.1|27258.1|27288.1|27273.1|27268.1|27253.1|92
1684767000000|2023-05-22 14:50:00|27278.1|27263.1|27293.1|27278.1|27298.1|27283.1|27273.1|27258.1|92
1684767300000|2023-05-22 14:55:00|27298.1|27283.1|27293.1|27278.1|27298.1|27283.1|27280.6|27265.6|94
1684767600000|2023-05-22 15:00:00|27298.1|27283.1|27293.1|27278.1|27298.1|27283.1|27278.1|27263.1|83
1684767900000|2023-05-22 15:05:00|27298.1|27283.1|27305.6|27290.6|27308.1|27293.1|27293.1|27278.1|80
1684768200000|2023-05-22 15:10:00|27303.1|27288.1|27313.1|27298.1|27313.1|27298.1|27298.1|27283.1|127
1684768500000|2023-05-22 15:15:00|27315.6|27300.6|27303.1|27288.1|27318.1|27303.1|27298.1|27283.1|199
1684768800000|2023-05-22 15:20:00|27298.1|27283.1|27323.1|27308.1|27323.1|27308.1|27298.1|27283.1|118
1684769100000|2023-05-22 15:25:00|27320.6|27305.6|27313.1|27298.1|27320.6|27305.6|27303.1|27288.1|182
1684769400000|2023-05-22 15:30:00|27308.1|27293.1|27333.1|27318.1|27333.1|27318.1|27308.1|27293.1|761
1684769700000|2023-05-22 15:35:00|27328.1|27313.1|27318.1|27303.1|27328.1|27313.1|27313.1|27298.1|182
1684770000000|2023-05-22 15:40:00|27315.6|27300.6|27323.1|27308.1|27323.1|27308.1|27313.1|27298.1|158
1684770300000|2023-05-22 15:45:00|27320.6|27305.6|27323.1|27308.1|27328.1|27313.1|27318.1|27303.1|375
1684770600000|2023-05-22 15:50:00|27325.6|27305.6|27335.6|27315.6|27340.6|27320.6|27325.6|27300.6|47
1684770900000|2023-05-22 15:55:00|27340.6|27310.6|27350.6|27325.6|27350.6|27330.6|27340.6|27310.6|34
1684771200000|2023-05-22 16:00:00|27355.6|27330.6|27355.6|27330.6|27360.6|27335.6|27345.6|27325.6|31
1684771500000|2023-05-22 16:05:00|27350.6|27335.6|27345.6|27325.6|27355.6|27335.6|27345.6|27325.6|14
1684771800000|2023-05-22 16:10:00|27350.6|27330.6|27350.6|27330.6|27350.6|27330.6|27340.6|27320.6|7
1684772100000|2023-05-22 16:15:00|27355.6|27325.6|27345.6|27325.6|27355.6|27325.6|27340.6|27320.6|21
1684772400000|2023-05-22 16:20:00|27350.6|27330.6|27335.6|27315.6|27350.6|27330.6|27330.6|27310.6|25
1684772700000|2023-05-22 16:25:00|27340.6|27320.6|27335.6|27315.6|27345.6|27325.6|27335.6|27310.6|34
1684773000000|2023-05-22 16:30:00|27340.6|27310.6|27335.6|27315.6|27340.6|27320.6|27335.6|27310.6|16
1684773300000|2023-05-22 16:35:00|27340.6|27320.6|27340.6|27320.6|27345.6|27325.6|27335.6|27315.6|5
1684773600000|2023-05-22 16:40:00|27345.6|27325.6|27340.6|27320.6|27345.6|27325.6|27340.6|27320.6|9
1684773900000|2023-05-22 16:45:00|27345.6|27315.6|27340.6|27320.6|27345.6|27325.6|27340.6|27315.6|4
1684774200000|2023-05-22 16:50:00|27345.6|27325.6|27345.6|27325.6|27345.6|27325.6|27340.6|27320.6|14
1684774500000|2023-05-22 16:55:00|27340.6|27320.6|27345.6|27325.6|27350.6|27330.6|27340.6|27320.6|15
1684774800000|2023-05-22 17:00:00|27350.6|27330.6|27345.6|27325.6|27355.6|27335.6|27345.6|27325.6|16
1684775100000|2023-05-22 17:05:00|27340.6|27320.6|27350.6|27330.6|27355.6|27335.6|27340.6|27320.6|22
1684775400000|2023-05-22 17:10:00|27355.6|27335.6|27325.6|27305.6|27355.6|27335.6|27320.6|27300.6|71
1684775700000|2023-05-22 17:15:00|27320.6|27300.6|27335.6|27315.6|27335.6|27315.6|27315.6|27295.6|29
1684776000000|2023-05-22 17:20:00|27340.6|27320.6|27340.6|27320.6|27345.6|27325.6|27330.6|27310.6|19
1684776300000|2023-05-22 17:25:00|27345.6|27325.6|27340.6|27320.6|27345.6|27325.6|27340.6|27320.6|5
1684776600000|2023-05-22 17:30:00|27345.6|27325.6|27350.6|27330.6|27350.6|27330.6|27340.6|27320.6|16
1684776900000|2023-05-22 17:35:00|27355.6|27335.6|27350.6|27330.6|27355.6|27335.6|27350.6|27330.6|12
1684777200000|2023-05-22 17:40:00|27355.6|27335.6|27355.6|27335.6|27355.6|27335.6|27350.6|27330.6|6
1684777500000|2023-05-22 17:45:00|27350.6|27330.6|27350.6|27330.6|27355.6|27335.6|27345.6|27325.6|15
1684777800000|2023-05-22 17:50:00|27345.6|27325.6|27345.6|27325.6|27350.6|27330.6|27340.6|27320.6|10
1684778100000|2023-05-22 17:55:00|27350.6|27320.6|27335.6|27315.6|27350.6|27325.6|27335.6|27315.6|18
1684778400000|2023-05-22 18:00:00|27340.6|27320.6|27340.6|27320.6|27340.6|27320.6|27335.6|27315.6|5
1684778700000|2023-05-22 18:05:00|27345.6|27315.6|27345.6|27325.6|27345.6|27325.6|27340.6|27315.6|12
1684779000000|2023-05-22 18:10:00|27340.6|27320.6|27335.6|27315.6|27340.6|27320.6|27335.6|27315.6|11
1684779300000|2023-05-22 18:15:00|27340.6|27320.6|27345.6|27325.6|27345.6|27325.6|27340.6|27320.6|10
1684779600000|2023-05-22 18:20:00|27340.6|27320.6|27340.6|27320.6|27345.6|27325.6|27340.6|27320.6|15
1684779900000|2023-05-22 18:25:00|27345.6|27325.6|27348.1|27333.1|27355.6|27335.6|27340.6|27325.6|23
1684780200000|2023-05-22 18:30:00|27350.6|27335.6|27353.1|27338.1|27353.1|27338.1|27348.1|27333.1|8
1684780500000|2023-05-22 18:35:00|27348.1|27333.1|27348.1|27333.1|27348.1|27333.1|27345.6|27330.6|4
1684780800000|2023-05-22 18:40:00|27345.6|27330.6|27353.1|27338.1|27353.1|27338.1|27343.1|27328.1|16
1684781100000|2023-05-22 18:45:00|27350.6|27335.6|27358.1|27343.1|27358.1|27343.1|27350.6|27335.6|10
1684781400000|2023-05-22 18:50:00|27363.1|27348.1|27363.1|27348.1|27368.1|27353.1|27358.1|27343.1|49
1684781700000|2023-05-22 18:55:00|27358.1|27343.1|27355.6|27340.6|27358.1|27343.1|27348.1|27333.1|16
1684782000000|2023-05-22 19:00:00|27358.1|27343.1|27355.6|27340.6|27363.1|27348.1|27353.1|27338.1|14
1684782300000|2023-05-22 19:05:00|27353.1|27338.1|27350.6|27335.6|27358.1|27343.1|27348.1|27333.1|6
1684782600000|2023-05-22 19:10:00|27348.1|27333.1|27348.1|27333.1|27353.1|27338.1|27343.1|27328.1|17
1684782900000|2023-05-22 19:15:00|27343.1|27328.1|27353.1|27338.1|27355.6|27340.6|27343.1|27328.1|17
1684783200000|2023-05-22 19:20:00|27350.6|27335.6|27335.6|27320.6|27353.1|27338.1|27333.1|27318.1|15
1684783500000|2023-05-22 19:25:00|27338.1|27323.1|27328.1|27313.1|27343.1|27328.1|27318.1|27303.1|96
1684783800000|2023-05-22 19:30:00|27325.6|27310.6|27325.6|27310.6|27335.6|27320.6|27323.1|27308.1|56
1684784100000|2023-05-22 19:35:00|27323.1|27308.1|27328.1|27313.1|27330.6|27315.6|27323.1|27308.1|31
1684784400000|2023-05-22 19:40:00|27325.6|27310.6|27328.1|27313.1|27333.1|27318.1|27323.1|27308.1|18
1684784700000|2023-05-22 19:45:00|27330.6|27315.6|27323.1|27308.1|27333.1|27318.1|27323.1|27308.1|5
1684785000000|2023-05-22 19:50:00|27325.6|27310.6|27320.6|27305.6|27325.6|27310.6|27315.6|27300.6|26
1684785300000|2023-05-22 19:55:00|27323.1|27308.1|27325.6|27310.6|27328.1|27313.1|27313.1|27298.1|39
1684785600000|2023-05-22 20:00:00|27350.8|27310.8|27363.8|27323.8|27367|27327|27347.6|27307.6|0
1684785900000|2023-05-22 20:05:00|27362|27322|27361.8|27321.8|27365.5|27325.5|27357.6|27317.6|0
1684786200000|2023-05-22 20:10:00|27361.7|27321.7|27360.5|27320.5|27366.7|27326.7|27358.6|27318.6|0
1684786500000|2023-05-22 20:15:00|27361.1|27321.1|27358.6|27318.6|27361.1|27321.1|27357.4|27317.4|0
1684786800000|2023-05-22 20:20:00|27357.4|27317.4|27360.5|27320.5|27360.5|27320.5|27357.4|27317.4|0
1684787100000|2023-05-22 20:25:00|27359.9|27319.9|27358.6|27318.6|27360.5|27320.5|27358.6|27318.6|0
1684787400000|2023-05-22 20:30:00|27358.7|27318.7|27358.6|27318.6|27360.5|27320.5|27357.4|27317.4|0
1684787700000|2023-05-22 20:35:00|27357.4|27317.4|27355.5|27315.5|27357.4|27317.4|27353.6|27313.6|0
1684788000000|2023-05-22 20:40:00|27355.6|27315.6|27358.6|27318.6|27360.5|27320.5|27355.6|27315.6|0
1684788300000|2023-05-22 20:45:00|27357.4|27317.4|27363.6|27323.6|27363.6|27323.6|27355.5|27315.5|0
1684788600000|2023-05-22 20:50:00|27363.7|27323.7|27366.7|27326.7|27370.5|27330.5|27363.7|27323.7|0
1684788900000|2023-05-22 20:55:00|27366.8|27326.8|27366.1|27326.1|27370.5|27330.5|27365.5|27325.5|0
1684789200000|2023-05-22 21:00:00|27364.9|27324.9|27368|27328|27368.6|27328.6|27364.9|27324.9|0
1684789500000|2023-05-22 21:05:00|27368.6|27328.6|27368|27328|27368.6|27328.6|27368|27328|0
1684789800000|2023-05-22 21:10:00|27367.8|27327.8|27368.6|27328.6|27368.6|27328.6|27363.6|27323.6|0
1684790100000|2023-05-22 21:15:00|27368.5|27328.5|27369.8|27329.8|27369.8|27329.8|27363.6|27323.6|0
1684790400000|2023-05-22 21:20:00|27368.6|27328.6|27364.9|27324.9|27369.9|27329.9|27364.9|27324.9|0
1684790700000|2023-05-22 21:25:00|27364.8|27324.8|27366.1|27326.1|27368.6|27328.6|27363|27323|0
1684791000000|2023-05-22 21:30:00|27366.2|27326.2|27366.1|27326.1|27368|27328|27366.1|27326.1|0
1684791300000|2023-05-22 21:35:00|27366.7|27326.7|27369.2|27329.2|27369.2|27329.2|27366.7|27326.7|0
1684791600000|2023-05-22 21:40:00|27368.6|27328.6|27369.8|27329.8|27369.8|27329.8|27368.6|27328.6|0
1684791900000|2023-05-22 21:45:00|27369.9|27329.9|27371.1|27331.1|27371.1|27331.1|27369.8|27329.8|0
1684792200000|2023-05-22 21:50:00|27370.5|27330.5|27370.5|27330.5|27370.5|27330.5|27370.5|27330.5|0
1684792500000|2023-05-22 21:55:00|27370.4|27330.4|27370.5|27330.5|27370.5|27330.5|27364.2|27324.2|0
1684792800000|2023-05-22 22:00:00|27370.3|27330.3|27358.6|27318.6|27370.3|27330.3|27358.6|27318.6|0
1684793100000|2023-05-22 22:05:00|27358.7|27318.7|27366.5|27326.5|27370.2|27330.2|27358.7|27318.7|0
1684793400000|2023-05-22 22:10:00|27368.3|27328.3|27366.5|27326.5|27368.3|27328.3|27366.5|27326.5|0
1684793700000|2023-05-22 22:15:00|27367.7|27327.7|27373.3|27333.3|27373.3|27333.3|27366.5|27326.5|0
1684794000000|2023-05-22 22:20:00|27373.4|27333.4|27368.3|27328.3|27374|27334|27367.7|27327.7|0
1684794300000|2023-05-22 22:25:00|27368.4|27328.4|27366.5|27326.5|27370.2|27330.2|27366.5|27326.5|0
1684794600000|2023-05-22 22:30:00|27368.3|27328.3|27374.6|27334.6|27376.5|27336.5|27368.3|27328.3|0
1684794900000|2023-05-22 22:35:00|27375.8|27335.8|27374.6|27334.6|27376.5|27336.5|27373.3|27333.3|0
1684795200000|2023-05-22 22:40:00|27374.5|27334.5|27373.3|27333.3|27374.6|27334.6|27373.3|27333.3|0
1684795500000|2023-05-22 22:45:00|27371.5|27331.5|27373.3|27333.3|27374.6|27334.6|27371.5|27331.5|0
1684795800000|2023-05-22 22:50:00|27373.4|27333.4|27376.5|27336.5|27376.5|27336.5|27373.3|27333.3|0
1684796100000|2023-05-22 22:55:00|27376.4|27336.4|27374.6|27334.6|27376.5|27336.5|27374.6|27334.6|0
1684796400000|2023-05-22 23:00:00|27376.5|27336.5|27403.9|27363.9|27405.8|27365.8|27365.2|27325.2|0
1684796700000|2023-05-22 23:05:00|27404|27364|27392.3|27352.3|27413.9|27373.9|27392.3|27352.3|0
1684797000000|2023-05-22 23:10:00|27392.4|27352.4|27391.3|27351.3|27397.3|27357.3|27388.1|27348.1|0
1684797300000|2023-05-22 23:15:00|27393.1|27353.1|27401.2|27361.2|27401.2|27361.2|27391.3|27351.3|0
1684797600000|2023-05-22 23:20:00|27400|27360|27405.9|27365.9|27422.4|27382.4|27399.4|27359.4|0
1684797900000|2023-05-22 23:25:00|27404.7|27364.7|27394.7|27354.7|27412.2|27372.2|27394.7|27354.7|0
1684798200000|2023-05-22 23:30:00|27395.9|27355.9|27394.7|27354.7|27398.4|27358.4|27393.4|27353.4|0
1684798500000|2023-05-22 23:35:00|27395.9|27355.9|27389.7|27349.7|27396.5|27356.5|27389.7|27349.7|0
1684798800000|2023-05-22 23:40:00|27389.6|27349.6|27393.4|27353.4|27393.4|27353.4|27388.4|27348.4|0
1684799100000|2023-05-22 23:45:00|27392.2|27352.2|27391.5|27351.5|27396.5|27356.5|27391.5|27351.5|0
1684799400000|2023-05-22 23:50:00|27391.6|27351.6|27391.7|27351.7|27396.5|27356.5|27390.4|27350.4|0
1684799700000|2023-05-22 23:55:00|27391.6|27351.6|27393.5|27353.5|27394.1|27354.1|27388.5|27348.5|0
1684800000000|2023-05-23 00:00:00|27391.7|27351.7|27390.7|27350.7|27404.7|27364.7|27390.4|27350.4|0
1684800300000|2023-05-23 00:05:00|27392.5|27352.5|27395.6|27355.6|27398.7|27358.7|27389.3|27349.3|0
1684800600000|2023-05-23 00:10:00|27395.5|27355.5|27382.5|27342.5|27395.5|27355.5|27382.5|27342.5|0
1684800900000|2023-05-23 00:15:00|27384.4|27344.4|27382.8|27342.8|27385.6|27345.6|27364.4|27324.4|0
1684801200000|2023-05-23 00:20:00|27382.7|27342.7|27382.8|27342.8|27383|27343|27382.7|27342.7|0
1684801500000|2023-05-23 00:25:00|27382.7|27342.7|27376.7|27336.7|27382.8|27342.8|27376.6|27336.6|0
1684801800000|2023-05-23 00:30:00|27379.7|27339.7|27382.7|27342.7|27382.9|27342.9|27379.7|27339.7|0
1684802100000|2023-05-23 00:35:00|27382.6|27342.6|27376.6|27336.6|27382.6|27342.6|27370.4|27330.4|0
1684802400000|2023-05-23 00:40:00|27376.5|27336.5|27376.6|27336.6|27382.8|27342.8|27370.4|27330.4|0
1684802700000|2023-05-23 00:45:00|27376.7|27336.7|27370.5|27330.5|27382.8|27342.8|27370.5|27330.5|0
1684803000000|2023-05-23 00:50:00|27370.4|27330.4|27370.5|27330.5|27370.5|27330.5|27370.4|27330.4|0
1684803300000|2023-05-23 00:55:00|27373.5|27333.5|27376.7|27336.7|27376.7|27336.7|27370.4|27330.4|0
1684803600000|2023-05-23 01:00:00|27376.6|27336.6|27364.4|27324.4|27376.6|27336.6|27364.4|27324.4|0
1684803900000|2023-05-23 01:05:00|27364.5|27324.5|27370.5|27330.5|27370.6|27330.6|27364.5|27324.5|0
1684804200000|2023-05-23 01:10:00|27370.6|27330.6|27376.8|27336.8|27376.8|27336.8|27370.6|27330.6|0
1684804500000|2023-05-23 01:15:00|27382.8|27342.8|27382.8|27342.8|27382.9|27342.9|27370.5|27330.5|0
1684804800000|2023-05-23 01:20:00|27382.9|27342.9|27376.8|27336.8|27389.1|27349.1|27376.7|27336.7|0
1684805100000|2023-05-23 01:25:00|27376.7|27336.7|27383.1|27343.1|27383.1|27343.1|27376.7|27336.7|0
1684805400000|2023-05-23 01:30:00|27389.2|27349.2|27382.9|27342.9|27389.2|27349.2|27382.8|27342.8|0
1684805700000|2023-05-23 01:35:00|27383|27343|27383.1|27343.1|27389.2|27349.2|27383|27343|0
1684806000000|2023-05-23 01:40:00|27383|27343|27377|27337|27383.1|27343.1|27376.9|27336.9|0
1684806300000|2023-05-23 01:45:00|27383.1|27343.1|27395.5|27355.5|27401.9|27361.9|27377|27337|0
1684806600000|2023-05-23 01:50:00|27395.4|27355.4|27389.4|27349.4|27395.6|27355.6|27389.4|27349.4|0
1684806900000|2023-05-23 01:55:00|27389.3|27349.3|27376.9|27336.9|27389.4|27349.4|27376.9|27336.9|0
1684807200000|2023-05-23 02:00:00|27377|27337|27377|27337|27380.1|27340.1|27376.9|27336.9|0
1684807500000|2023-05-23 02:05:00|27376.9|27336.9|27370.7|27330.7|27376.9|27336.9|27364.5|27324.5|0
1684807800000|2023-05-23 02:10:00|27370.6|27330.6|27364.6|27324.6|27370.7|27330.7|27364.6|27324.6|0
1684808100000|2023-05-23 02:15:00|27370.7|27330.7|27364.2|27324.2|27370.7|27330.7|27358.1|27318.1|0
1684808400000|2023-05-23 02:20:00|27361.2|27321.2|27370.5|27330.5|27370.6|27330.6|27361.2|27321.2|0
1684808700000|2023-05-23 02:25:00|27370.6|27330.6|27370.5|27330.5|27370.6|27330.6|27364.4|27324.4|0
1684809000000|2023-05-23 02:30:00|27370.4|27330.4|27364.4|27324.4|27370.5|27330.5|27364.4|27324.4|0
1684809300000|2023-05-23 02:35:00|27370.5|27330.5|27376.5|27336.5|27376.6|27336.6|27370.4|27330.4|0
1684809600000|2023-05-23 02:40:00|27376.4|27336.4|27370.2|27330.2|27376.5|27336.5|27370.2|27330.2|0
1684809900000|2023-05-23 02:45:00|27370.3|27330.3|27364.2|27324.2|27370.3|27330.3|27364.1|27324.1|0
1684810200000|2023-05-23 02:50:00|27364.1|27324.1|27370.4|27330.4|27370.4|27330.4|27364.1|27324.1|0
1684810500000|2023-05-23 02:55:00|27370.3|27330.3|27370.4|27330.4|27376.5|27336.5|27370.3|27330.3|0
1684810800000|2023-05-23 03:00:00|27370.3|27330.3|27364.2|27324.2|27370.4|27330.4|27364.2|27324.2|0
1684811100000|2023-05-23 03:05:00|27364.1|27324.1|27364.2|27324.2|27364.2|27324.2|27364.1|27324.1|0
1684811400000|2023-05-23 03:10:00|27364.1|27324.1|27357.8|27317.8|27364.1|27324.1|27357.8|27317.8|0
1684811700000|2023-05-23 03:15:00|27357.9|27317.9|27357.8|27317.8|27357.9|27317.9|27357.7|27317.7|0
1684812000000|2023-05-23 03:20:00|27357.7|27317.7|27357.9|27317.9|27363.9|27323.9|27357.7|27317.7|0
1684812300000|2023-05-23 03:25:00|27357.8|27317.8|27357.8|27317.8|27357.9|27317.9|27357.7|27317.7|0
1684812600000|2023-05-23 03:30:00|27357.9|27317.9|27364.1|27324.1|27364.1|27324.1|27357.8|27317.8|0
1684812900000|2023-05-23 03:35:00|27364|27324|27351.8|27311.8|27364.1|27324.1|27351.8|27311.8|0
1684813200000|2023-05-23 03:40:00|27351.7|27311.7|27345.5|27305.5|27351.8|27311.8|27345.5|27305.5|0
1684813500000|2023-05-23 03:45:00|27345.4|27305.4|27339.3|27299.3|27345.5|27305.5|27333|27293|0
1684813800000|2023-05-23 03:50:00|27339.4|27299.4|27345.6|27305.6|27348.7|27308.7|27339.4|27299.4|0
1684814100000|2023-05-23 03:55:00|27345.7|27305.7|27345.6|27305.6|27345.8|27305.8|27345.6|27305.6|0
1684814400000|2023-05-23 04:00:00|27345.5|27305.5|27333.3|27293.3|27345.6|27305.6|27333.3|27293.3|0
1684814700000|2023-05-23 04:05:00|27333.2|27293.2|27333.3|27293.3|27333.4|27293.4|27333.2|27293.2|0
1684815000000|2023-05-23 04:10:00|27333.2|27293.2|27327.1|27287.1|27333.3|27293.3|27321|27281|0
1684815300000|2023-05-23 04:15:00|27327.2|27287.2|27327.3|27287.3|27327.4|27287.4|27321.1|27281.1|0
1684815600000|2023-05-23 04:20:00|27327.2|27287.2|27333.5|27293.5|27333.5|27293.5|27327.2|27287.2|0
1684815900000|2023-05-23 04:25:00|27333.4|27293.4|27333.5|27293.5|27333.6|27293.6|27327.3|27287.3|0
1684816200000|2023-05-23 04:30:00|27333.6|27293.6|27333.4|27293.4|27333.6|27293.6|27327.4|27287.4|0
1684816500000|2023-05-23 04:35:00|27333.3|27293.3|27333.4|27293.4|27333.4|27293.4|27327.3|27287.3|0
1684816800000|2023-05-23 04:40:00|27333.5|27293.5|27327.2|27287.2|27333.5|27293.5|27327.1|27287.1|0
1684817100000|2023-05-23 04:45:00|27327.3|27287.3|27320.9|27280.9|27327.3|27287.3|27320.9|27280.9|0
1684817400000|2023-05-23 04:50:00|27320.8|27280.8|27320.9|27280.9|27324|27284|27320.7|27280.7|0
1684817700000|2023-05-23 04:55:00|27321|27281|27327|27287|27327.1|27287.1|27320.8|27280.8|0
1684818000000|2023-05-23 05:00:00|27326.9|27286.9|27327.1|27287.1|27327.1|27287.1|27320.9|27280.9|0
1684818300000|2023-05-23 05:05:00|27327|27287|27321|27281|27327.1|27287.1|27320.9|27280.9|0
1684818600000|2023-05-23 05:10:00|27320.9|27280.9|27321|27281|27327|27287|27320.9|27280.9|0
1684818900000|2023-05-23 05:15:00|27321.1|27281.1|27327.2|27287.2|27327.2|27287.2|27321|27281|0
1684819200000|2023-05-23 05:20:00|27321.1|27281.1|27314.9|27274.9|27321.1|27281.1|27314.8|27274.8|0
1684819500000|2023-05-23 05:25:00|27315|27275|27308.7|27268.7|27315|27275|27308.7|27268.7|0
1684819800000|2023-05-23 05:30:00|27308.6|27268.6|27314.8|27274.8|27314.9|27274.9|27302.6|27262.6|0
1684820100000|2023-05-23 05:35:00|27314.9|27274.9|27315|27275|27315.1|27275.1|27314.8|27274.8|0
1684820400000|2023-05-23 05:40:00|27315.1|27275.1|27315|27275|27321.1|27281.1|27314.9|27274.9|0
1684820700000|2023-05-23 05:45:00|27314.9|27274.9|27321.2|27281.2|27321.2|27281.2|27314.9|27274.9|0
1684821000000|2023-05-23 05:50:00|27321.3|27281.3|27327.4|27287.4|27327.5|27287.5|27321.2|27281.2|0
1684821300000|2023-05-23 05:55:00|27330.5|27290.5|27327.4|27287.4|27333.5|27293.5|27327.2|27287.2|0
1684821600000|2023-05-23 06:00:00|27327.3|27287.3|27290.6|27275.6|27340.6|27325.6|27290.6|27275.6|73
1684821900000|2023-05-23 06:05:00|27293.1|27278.1|27290.6|27275.6|27303.1|27288.1|27288.1|27273.1|31
1684822200000|2023-05-23 06:10:00|27295.6|27280.6|27283.1|27268.1|27308.1|27293.1|27280.6|27265.6|49
1684822500000|2023-05-23 06:15:00|27280.6|27265.6|27288.1|27273.1|27298.1|27283.1|27278.1|27263.1|28
1684822800000|2023-05-23 06:20:00|27290.6|27275.6|27295.6|27280.6|27298.1|27283.1|27288.1|27273.1|19
1684823100000|2023-05-23 06:25:00|27293.1|27278.1|27288.1|27273.1|27303.1|27288.1|27285.6|27270.6|23
1684823400000|2023-05-23 06:30:00|27283.1|27268.1|27293.1|27278.1|27295.6|27280.6|27278.1|27263.1|41
1684823700000|2023-05-23 06:35:00|27290.6|27275.6|27268.1|27253.1|27293.1|27278.1|27268.1|27253.1|21
1684824000000|2023-05-23 06:40:00|27270.6|27255.6|27288.1|27273.1|27288.1|27273.1|27270.6|27255.6|28
1684824300000|2023-05-23 06:45:00|27285.6|27270.6|27268.1|27253.1|27285.6|27270.6|27265.6|27250.6|39
1684824600000|2023-05-23 06:50:00|27273.1|27258.1|27280.6|27265.6|27283.1|27268.1|27273.1|27258.1|52
1684824900000|2023-05-23 06:55:00|27278.1|27263.1|27283.1|27268.1|27288.1|27273.1|27278.1|27263.1|73
1684825200000|2023-05-23 07:00:00|27293.1|27278.1|27223.1|27208.1|27293.1|27278.1|27218.1|27203.1|623
1684825500000|2023-05-23 07:05:00|27228.1|27213.1|27235.6|27220.6|27258.1|27243.1|27208.1|27193.1|377
1684825800000|2023-05-23 07:10:00|27233.1|27218.1|27235.6|27220.6|27253.1|27238.1|27228.1|27213.1|309
1684826100000|2023-05-23 07:15:00|27238.1|27223.1|27243.1|27228.1|27243.1|27228.1|27193.1|27178.1|369
1684826400000|2023-05-23 07:20:00|27248.1|27233.1|27293.1|27278.1|27298.1|27283.1|27248.1|27233.1|348
1684826700000|2023-05-23 07:25:00|27288.1|27273.1|27285.6|27270.6|27318.1|27303.1|27283.1|27268.1|158
1684827000000|2023-05-23 07:30:00|27283.1|27268.1|27253.1|27238.1|27288.1|27273.1|27233.1|27218.1|295
1684827300000|2023-05-23 07:35:00|27250.6|27235.6|27268.1|27253.1|27283.1|27268.1|27250.6|27235.6|180
1684827600000|2023-05-23 07:40:00|27272.5|27257.5|27272.5|27257.5|27312.5|27297.5|27267.5|27252.5|262
1684827900000|2023-05-23 07:45:00|27270|27255|27277.5|27262.5|27282.5|27267.5|27257.5|27242.5|91
1684828200000|2023-05-23 07:50:00|27275|27260|27282.5|27267.5|27292.5|27277.5|27252.5|27237.5|260
1684828500000|2023-05-23 07:55:00|27277.5|27262.5|27247.5|27232.5|27282.5|27267.5|27240|27225|152
1684828800000|2023-05-23 08:00:00|27252.5|27237.5|27242.5|27227.5|27252.5|27237.5|27227.5|27212.5|293
1684829100000|2023-05-23 08:05:00|27247.5|27232.5|27272.5|27257.5|27282.5|27267.5|27237.5|27222.5|175
1684829400000|2023-05-23 08:10:00|27277.5|27262.5|27242.5|27227.5|27287.5|27272.5|27242.5|27227.5|248
1684829700000|2023-05-23 08:15:00|27237.5|27222.5|27255|27240|27262.5|27247.5|27232.5|27217.5|168
1684830000000|2023-05-23 08:20:00|27252.5|27237.5|27235|27220|27257.5|27242.5|27222.5|27207.5|138
1684830300000|2023-05-23 08:25:00|27232.5|27217.5|27222.5|27207.5|27247.5|27232.5|27222.5|27207.5|86
1684830600000|2023-05-23 08:30:00|27225|27210|27240|27225|27247.5|27232.5|27220|27205|159
1684830900000|2023-05-23 08:35:00|27237.5|27222.5|27247.5|27232.5|27262.5|27247.5|27237.5|27222.5|92
1684831200000|2023-05-23 08:40:00|27250|27235|27252.5|27237.5|27257.5|27242.5|27237.5|27222.5|66
1684831500000|2023-05-23 08:45:00|27250|27235|27247.5|27232.5|27250|27235|27237.5|27222.5|70
1684831800000|2023-05-23 08:50:00|27242.5|27227.5|27232.5|27217.5|27255|27240|27232.5|27217.5|79
1684832100000|2023-05-23 08:55:00|27230|27215|27202.5|27187.5|27232.5|27217.5|27202.5|27187.5|170
1684832400000|2023-05-23 09:00:00|27200|27185|27207.5|27192.5|27222.5|27207.5|27197.5|27182.5|140
1684832700000|2023-05-23 09:05:00|27202.5|27187.5|27197.5|27182.5|27217.5|27202.5|27197.5|27182.5|92
1684833000000|2023-05-23 09:10:00|27200|27185|27197.5|27182.5|27202.5|27187.5|27192.5|27177.5|104
1684833300000|2023-05-23 09:15:00|27200|27185|27182.5|27167.5|27200|27185|27172.5|27157.5|183
1684833600000|2023-05-23 09:20:00|27187.5|27172.5|27177.5|27162.5|27195|27180|27172.5|27157.5|69
1684833900000|2023-05-23 09:25:00|27175|27160|27182.5|27167.5|27190|27175|27172.5|27157.5|46
1684834200000|2023-05-23 09:30:00|27177.5|27162.5|27192.5|27177.5|27197.5|27182.5|27177.5|27162.5|86
1684834500000|2023-05-23 09:35:00|27197.5|27182.5|27207.5|27192.5|27210|27195|27192.5|27177.5|49
1684834800000|2023-05-23 09:40:00|27205|27190|27182.5|27167.5|27207.5|27192.5|27177.5|27162.5|84
1684835100000|2023-05-23 09:45:00|27185|27170|27192.5|27177.5|27197.5|27182.5|27182.5|27167.5|81
1684835400000|2023-05-23 09:50:00|27190|27175|27182.5|27167.5|27192.5|27177.5|27172.5|27157.5|64
1684835700000|2023-05-23 09:55:00|27180|27165|27172.5|27157.5|27192.5|27177.5|27172.5|27157.5|88
1684836000000|2023-05-23 10:00:00|27167.5|27152.5|27172.5|27157.5|27175|27160|27147.5|27132.5|235
1684836300000|2023-05-23 10:05:00|27175|27160|27202.5|27187.5|27207.5|27192.5|27175|27160|78
1684836600000|2023-05-23 10:10:00|27205|27190|27207.5|27192.5|27220|27205|27202.5|27187.5|44
1684836900000|2023-05-23 10:15:00|27212.5|27197.5|27202.5|27187.5|27212.5|27197.5|27197.5|27182.5|58
1684837200000|2023-05-23 10:20:00|27200|27185|27207.5|27192.5|27212.5|27197.5|27192.5|27177.5|67
1684837500000|2023-05-23 10:25:00|27205|27190|27217.5|27202.5|27217.5|27202.5|27200|27185|358
1684837800000|2023-05-23 10:30:00|27220|27205|27222.5|27207.5|27232.5|27217.5|27212.5|27197.5|90
1684838100000|2023-05-23 10:35:00|27225|27210|27230|27215|27237.5|27222.5|27222.5|27207.5|30
1684838400000|2023-05-23 10:40:00|27232.5|27217.5|27237.5|27222.5|27242.5|27227.5|27230|27215|305
1684838700000|2023-05-23 10:45:00|27232.5|27217.5|27217.5|27202.5|27235|27220|27217.5|27202.5|47
1684839000000|2023-05-23 10:50:00|27212.5|27197.5|27217.5|27202.5|27217.5|27202.5|27207.5|27192.5|26
1684839300000|2023-05-23 10:55:00|27212.5|27197.5|27212.5|27197.5|27222.5|27207.5|27212.5|27197.5|37
1684839600000|2023-05-23 11:00:00|27215|27200|27182.5|27167.5|27215|27200|27182.5|27167.5|114
1684839900000|2023-05-23 11:05:00|27185|27170|27192.5|27177.5|27200|27185|27180|27165|60
1684840200000|2023-05-23 11:10:00|27187.5|27172.5|27207.5|27192.5|27207.5|27192.5|27187.5|27172.5|40
1684840500000|2023-05-23 11:15:00|27205|27190|27212.5|27197.5|27217.5|27202.5|27202.5|27187.5|39
1684840800000|2023-05-23 11:20:00|27215|27200|27212.5|27197.5|27227.5|27212.5|27210|27195|36
1684841100000|2023-05-23 11:25:00|27217.5|27202.5|27232.5|27217.5|27232.5|27217.5|27212.5|27197.5|37
1684841400000|2023-05-23 11:30:00|27230|27215|27212.5|27197.5|27230|27215|27210|27195|47
1684841700000|2023-05-23 11:35:00|27215|27200|27202.5|27187.5|27217.5|27202.5|27202.5|27187.5|64
1684842000000|2023-05-23 11:40:00|27201.4|27186.4|27201.4|27186.4|27206.4|27191.4|27191.4|27176.4|35
1684842300000|2023-05-23 11:45:00|27206.4|27191.4|27191.4|27176.4|27211.4|27196.4|27186.4|27171.4|38
1684842600000|2023-05-23 11:50:00|27188.9|27173.9|27181.4|27166.4|27206.4|27191.4|27181.4|27166.4|43
1684842900000|2023-05-23 11:55:00|27183.9|27168.9|27186.4|27171.4|27191.4|27176.4|27181.4|27166.4|27
1684843200000|2023-05-23 12:00:00|27188.9|27173.9|27191.4|27176.4|27196.4|27181.4|27186.4|27171.4|61
1684843500000|2023-05-23 12:05:00|27193.9|27178.9|27186.4|27171.4|27196.4|27181.4|27181.4|27166.4|24
1684843800000|2023-05-23 12:10:00|27191.4|27176.4|27181.4|27166.4|27191.4|27176.4|27176.4|27161.4|40
1684844100000|2023-05-23 12:15:00|27176.4|27161.4|27186.4|27171.4|27188.9|27173.9|27176.4|27161.4|42
1684844400000|2023-05-23 12:20:00|27188.9|27173.9|27191.4|27176.4|27201.4|27186.4|27183.9|27168.9|54
1684844700000|2023-05-23 12:25:00|27186.4|27171.4|27191.4|27176.4|27191.4|27176.4|27181.4|27166.4|42
1684845000000|2023-05-23 12:30:00|27188.9|27173.9|27183.9|27168.9|27188.9|27173.9|27176.4|27161.4|70
1684845300000|2023-05-23 12:35:00|27186.4|27171.4|27201.4|27186.4|27201.4|27186.4|27186.4|27171.4|51
1684845600000|2023-05-23 12:40:00|27198.9|27183.9|27201.4|27186.4|27206.4|27191.4|27196.4|27181.4|35
1684845900000|2023-05-23 12:45:00|27198.9|27183.9|27196.4|27181.4|27201.4|27186.4|27191.4|27176.4|50
1684846200000|2023-05-23 12:50:00|27191.4|27176.4|27176.4|27161.4|27191.4|27176.4|27176.4|27161.4|53
1684846500000|2023-05-23 12:55:00|27171.4|27156.4|27186.4|27171.4|27186.4|27171.4|27166.4|27151.4|96
1684846800000|2023-05-23 13:00:00|27188.9|27173.9|27191.4|27176.4|27196.4|27181.4|27176.4|27161.4|59
1684847100000|2023-05-23 13:05:00|27188.9|27173.9|27168.9|27153.9|27188.9|27173.9|27161.4|27146.4|65
1684847400000|2023-05-23 13:10:00|27171.4|27156.4|27161.4|27146.4|27171.4|27156.4|27156.4|27141.4|47
1684847700000|2023-05-23 13:15:00|27156.4|27141.4|27148.9|27133.9|27161.4|27146.4|27141.4|27126.4|156
1684848000000|2023-05-23 13:20:00|27151.4|27136.4|27166.4|27151.4|27171.4|27156.4|27146.4|27131.4|62
1684848300000|2023-05-23 13:25:00|27168.9|27153.9|27161.4|27146.4|27183.9|27168.9|27161.4|27146.4|257
1684848600000|2023-05-23 13:30:00|27158.9|27143.9|27156.4|27141.4|27171.4|27156.4|27146.4|27131.4|180
1684848900000|2023-05-23 13:35:00|27161.4|27146.4|27141.4|27126.4|27166.4|27151.4|27133.9|27118.9|105
1684849200000|2023-05-23 13:40:00|27138.9|27123.9|27156.4|27141.4|27156.4|27141.4|27136.4|27121.4|70
1684849500000|2023-05-23 13:45:00|27151.4|27136.4|27181.4|27166.4|27186.4|27171.4|27151.4|27136.4|208
1684849800000|2023-05-23 13:50:00|27176.4|27161.4|27201.4|27186.4|27203.9|27188.9|27171.4|27156.4|119
1684850100000|2023-05-23 13:55:00|27198.9|27183.9|27181.4|27166.4|27206.4|27191.4|27176.4|27161.4|629
1684850400000|2023-05-23 14:00:00|27183.9|27168.9|27203.9|27188.9|27206.4|27191.4|27183.9|27168.9|147
1684850700000|2023-05-23 14:05:00|27201.4|27186.4|27211.4|27196.4|27211.4|27196.4|27181.4|27166.4|101
1684851000000|2023-05-23 14:10:00|27209.9|27194.9|27189.9|27174.9|27212.4|27197.4|27184.9|27169.9|104
1684851300000|2023-05-23 14:15:00|27187.4|27172.4|27187.4|27172.4|27199.9|27184.9|27159.9|27144.9|92
1684851600000|2023-05-23 14:20:00|27184.9|27169.9|27174.9|27159.9|27189.9|27174.9|27164.9|27149.9|51
1684851900000|2023-05-23 14:25:00|27179.9|27164.9|27199.9|27184.9|27199.9|27184.9|27177.4|27162.4|53
1684852200000|2023-05-23 14:30:00|27197.4|27182.4|27194.9|27179.9|27199.9|27184.9|27189.9|27174.9|49
1684852500000|2023-05-23 14:35:00|27199.9|27184.9|27209.9|27194.9|27209.9|27194.9|27189.9|27174.9|155
1684852800000|2023-05-23 14:40:00|27207.4|27192.4|27189.9|27174.9|27209.9|27194.9|27189.9|27174.9|107
1684853100000|2023-05-23 14:45:00|27187.4|27172.4|27184.9|27169.9|27194.9|27179.9|27179.9|27164.9|95
1684853400000|2023-05-23 14:50:00|27179.9|27164.9|27177.4|27162.4|27182.4|27167.4|27167.4|27152.4|111
1684853700000|2023-05-23 14:55:00|27174.9|27159.9|27179.9|27164.9|27184.9|27169.9|27169.9|27154.9|44
1684854000000|2023-05-23 15:00:00|27184.9|27169.9|27179.9|27164.9|27189.9|27174.9|27174.9|27159.9|108
1684854300000|2023-05-23 15:05:00|27182.4|27167.4|27184.9|27169.9|27194.9|27179.9|27179.9|27164.9|102
1684854600000|2023-05-23 15:10:00|27187.4|27172.4|27174.9|27159.9|27189.9|27174.9|27169.9|27154.9|155
1684854900000|2023-05-23 15:15:00|27172.4|27157.4|27164.9|27149.9|27174.9|27159.9|27164.9|27149.9|142
1684855200000|2023-05-23 15:20:00|27169.9|27154.9|27184.9|27169.9|27184.9|27169.9|27169.9|27154.9|82
1684855500000|2023-05-23 15:25:00|27182.4|27167.4|27189.9|27174.9|27189.9|27174.9|27179.9|27164.9|121
1684855800000|2023-05-23 15:30:00|27192.4|27177.4|27174.9|27159.9|27192.4|27177.4|27169.9|27154.9|385
1684856100000|2023-05-23 15:35:00|27177.4|27162.4|27174.9|27159.9|27179.9|27164.9|27164.9|27149.9|127
1684856400000|2023-05-23 15:40:00|27179.9|27164.9|27194.9|27179.9|27199.9|27184.9|27179.9|27164.9|49
1684856700000|2023-05-23 15:45:00|27199.9|27184.9|27192.4|27177.4|27199.9|27184.9|27189.9|27174.9|30
1684857000000|2023-05-23 15:50:00|27197.4|27172.4|27202.4|27177.4|27202.4|27177.4|27192.4|27172.4|21
1684857300000|2023-05-23 15:55:00|27207.4|27182.4|27197.4|27177.4|27212.4|27187.4|27192.4|27172.4|51
1684857600000|2023-05-23 16:00:00|27202.4|27182.4|27192.4|27172.4|27207.4|27187.4|27192.4|27167.4|19
1684857900000|2023-05-23 16:05:00|27197.4|27167.4|27187.4|27167.4|27202.4|27177.4|27187.4|27167.4|20
1684858200000|2023-05-23 16:10:00|27192.4|27162.4|27187.4|27162.4|27192.4|27167.4|27177.4|27157.4|10
1684858500000|2023-05-23 16:15:00|27182.4|27157.4|27177.4|27157.4|27187.4|27162.4|27172.4|27152.4|10
1684858800000|2023-05-23 16:20:00|27172.4|27152.4|27177.4|27157.4|27182.4|27157.4|27172.4|27152.4|10
1684859100000|2023-05-23 16:25:00|27172.4|27152.4|27167.4|27147.4|27172.4|27152.4|27162.4|27142.4|29
1684859400000|2023-05-23 16:30:00|27162.4|27142.4|27157.4|27137.4|27172.4|27152.4|27157.4|27132.4|33
1684859700000|2023-05-23 16:35:00|27152.4|27132.4|27127.4|27102.4|27157.4|27137.4|27122.4|27102.4|78
1684860000000|2023-05-23 16:40:00|27122.4|27107.4|27117.4|27097.4|27132.4|27112.4|27117.4|27097.4|58
1684860300000|2023-05-23 16:45:00|27112.4|27092.4|27112.4|27092.4|27122.4|27102.4|27102.4|27082.4|43
1684860600000|2023-05-23 16:50:00|27107.4|27087.4|27127.4|27102.4|27127.4|27107.4|27107.4|27087.4|18
1684860900000|2023-05-23 16:55:00|27132.4|27107.4|27127.4|27107.4|27137.4|27117.4|27122.4|27102.4|38
1684861200000|2023-05-23 17:00:00|27132.4|27102.4|27122.4|27102.4|27132.4|27112.4|27122.4|27102.4|22
1684861500000|2023-05-23 17:05:00|27117.4|27097.4|27142.4|27122.4|27147.4|27122.4|27117.4|27097.4|9
1684861800000|2023-05-23 17:10:00|27137.4|27117.4|27147.4|27122.4|27147.4|27122.4|27132.4|27112.4|15
1684862100000|2023-05-23 17:15:00|27142.4|27127.4|27152.4|27127.4|27152.4|27132.4|27142.4|27122.4|14
1684862400000|2023-05-23 17:20:00|27147.4|27122.4|27147.4|27122.4|27147.4|27127.4|27137.4|27112.4|7
1684862700000|2023-05-23 17:25:00|27142.4|27127.4|27097.4|27077.4|27142.4|27127.4|27097.4|27072.4|46
1684863000000|2023-05-23 17:30:00|27092.4|27072.4|27077.4|27057.4|27097.4|27072.4|27077.4|27057.4|88
1684863300000|2023-05-23 17:35:00|27082.4|27062.4|27092.4|27072.4|27092.4|27072.4|27082.4|27062.4|9
1684863600000|2023-05-23 17:40:00|27097.4|27077.4|27112.4|27092.4|27117.4|27097.4|27092.4|27072.4|23
1684863900000|2023-05-23 17:45:00|27117.4|27097.4|27102.4|27082.4|27122.4|27102.4|27102.4|27077.4|27
1684864200000|2023-05-23 17:50:00|27097.4|27077.4|27107.4|27082.4|27107.4|27087.4|27097.4|27077.4|14
1684864500000|2023-05-23 17:55:00|27102.4|27077.4|27087.4|27067.4|27107.4|27082.4|27087.4|27067.4|11
1684864800000|2023-05-23 18:00:00|27082.4|27062.4|27097.4|27077.4|27102.4|27082.4|27082.4|27062.4|20
1684865100000|2023-05-23 18:05:00|27102.4|27082.4|27097.4|27077.4|27117.4|27092.4|27097.4|27077.4|14
1684865400000|2023-05-23 18:10:00|27102.4|27072.4|27077.4|27057.4|27102.4|27077.4|27077.4|27052.4|14
1684865700000|2023-05-23 18:15:00|27082.4|27052.4|27072.4|27052.4|27097.4|27072.4|27067.4|27047.4|29
1684866000000|2023-05-23 18:20:00|27067.4|27047.4|27037.4|27012.4|27072.4|27047.4|27037.4|27012.4|78
1684866300000|2023-05-23 18:25:00|27032.4|27017.4|27037.4|27022.4|27047.4|27027.4|27017.4|26997.4|50
1684866600000|2023-05-23 18:30:00|27034.9|27019.9|27052.4|27037.4|27067.4|27052.4|27029.9|27014.9|34
1684866900000|2023-05-23 18:35:00|27049.9|27034.9|27039.9|27024.9|27054.9|27039.9|27029.9|27014.9|7
1684867200000|2023-05-23 18:40:00|27037.4|27022.4|27039.9|27024.9|27039.9|27024.9|27024.9|27009.9|5
1684867500000|2023-05-23 18:45:00|27037.4|27022.4|27044.9|27029.9|27049.9|27034.9|27032.4|27017.4|16
1684867800000|2023-05-23 18:50:00|27049.9|27034.9|27059.9|27044.9|27064.9|27049.9|27047.4|27032.4|9
1684868100000|2023-05-23 18:55:00|27057.4|27042.4|27054.9|27039.9|27059.9|27044.9|27049.9|27034.9|12
1684868400000|2023-05-23 19:00:00|27052.4|27037.4|27052.4|27037.4|27059.9|27044.9|27044.9|27029.9|18
1684868700000|2023-05-23 19:05:00|27049.9|27034.9|27049.9|27034.9|27059.9|27044.9|27039.9|27024.9|9
1684869000000|2023-05-23 19:10:00|27054.9|27039.9|27069.9|27054.9|27069.9|27054.9|27054.9|27039.9|35
1684869300000|2023-05-23 19:15:00|27064.9|27049.9|27032.4|27017.4|27064.9|27049.9|27032.4|27017.4|18
1684869600000|2023-05-23 19:20:00|27029.9|27014.9|27054.9|27039.9|27054.9|27039.9|27029.9|27014.9|17
1684869900000|2023-05-23 19:25:00|27057.4|27042.4|27057.4|27042.4|27059.9|27044.9|27044.9|27029.9|17
1684870200000|2023-05-23 19:30:00|27059.9|27044.9|27064.9|27049.9|27069.9|27054.9|27052.4|27037.4|36
1684870500000|2023-05-23 19:35:00|27069.9|27054.9|27059.9|27044.9|27074.9|27059.9|27054.9|27039.9|33
1684870800000|2023-05-23 19:40:00|27057.4|27042.4|27059.9|27044.9|27062.4|27047.4|27052.4|27037.4|27
1684871100000|2023-05-23 19:45:00|27057.4|27042.4|27064.9|27049.9|27072.4|27057.4|27054.9|27039.9|25
1684871400000|2023-05-23 19:50:00|27062.4|27047.4|27059.9|27044.9|27072.4|27057.4|27052.4|27037.4|63
1684871700000|2023-05-23 19:55:00|27057.4|27042.4|27044.9|27029.9|27057.4|27042.4|27039.9|27024.9|49
1684872000000|2023-05-23 20:00:00|27063.2|27023.2|27065.7|27025.7|27073.9|27033.9|27050.3|27010.3|0
1684872300000|2023-05-23 20:05:00|27065.8|27025.8|27066.2|27026.2|27067.6|27027.6|27048.2|27008.2|0
1684872600000|2023-05-23 20:10:00|27066.1|27026.1|27061.2|27021.2|27081.8|27041.8|27061.2|27021.2|0
1684872900000|2023-05-23 20:15:00|27061.1|27021.1|27053|27013|27064.9|27024.9|27051.8|27011.8|0
1684873200000|2023-05-23 20:20:00|27053.1|27013.1|27053|27013|27058|27018|27053|27013|0
1684873500000|2023-05-23 20:25:00|27053.1|27013.1|27060.1|27020.1|27060.1|27020.1|27052.6|27012.6|0
1684873800000|2023-05-23 20:30:00|27060.7|27020.7|27057.5|27017.5|27060.7|27020.7|27056.3|27016.3|0
1684874100000|2023-05-23 20:35:00|27057.6|27017.6|27070.7|27030.7|27070.7|27030.7|27057.6|27017.6|0
1684874400000|2023-05-23 20:40:00|27070.6|27030.6|27072.6|27032.6|27072.6|27032.6|27064.4|27024.4|0
1684874700000|2023-05-23 20:45:00|27073.2|27033.2|27072.6|27032.6|27075.7|27035.7|27068.8|27028.8|0
1684875000000|2023-05-23 20:50:00|27072.5|27032.5|27073.8|27033.8|27073.8|27033.8|27068.8|27028.8|0
1684875300000|2023-05-23 20:55:00|27073.2|27033.2|27065.1|27025.1|27073.8|27033.8|27063.2|27023.2|0
1684875600000|2023-05-23 21:00:00|27065.7|27025.7|27066.9|27026.9|27066.9|27026.9|27064.4|27024.4|0
1684876200000|2023-05-23 21:10:00|27067|27027|27072.6|27032.6|27072.6|27032.6|27066.3|27026.3|0
1684876500000|2023-05-23 21:15:00|27071.9|27031.9|27070.1|27030.1|27074.5|27034.5|27068.8|27028.8|0
1684876800000|2023-05-23 21:20:00|27070|27030|27071.3|27031.3|27071.9|27031.9|27066.9|27026.9|0
1684877100000|2023-05-23 21:25:00|27070.7|27030.7|27068.2|27028.2|27071.9|27031.9|27068.2|27028.2|0
1684877400000|2023-05-23 21:30:00|27067.6|27027.6|27066.3|27026.3|27067.6|27027.6|27063.2|27023.2|0
1684877700000|2023-05-23 21:35:00|27065.7|27025.7|27066.9|27026.9|27066.9|27026.9|27065.1|27025.1|0
1684878000000|2023-05-23 21:40:00|27065.1|27025.1|27065.1|27025.1|27065.1|27025.1|27065.1|27025.1|0
1684878300000|2023-05-23 21:45:00|27065|27025|27065.1|27025.1|27066.3|27026.3|27063.8|27023.8|0
1684878600000|2023-05-23 21:50:00|27065|27025|27063.2|27023.2|27066.9|27026.9|27062.6|27022.6|0
1684878900000|2023-05-23 21:55:00|27063.8|27023.8|27063.8|27023.8|27063.8|27023.8|27063.8|27023.8|0
1684879200000|2023-05-23 22:00:00|27063.6|27023.6|27080.7|27040.7|27082|27042|27056.9|27016.9|0
1684879500000|2023-05-23 22:05:00|27080.8|27040.8|27082|27042|27083.8|27043.8|27077|27037|0
1684879800000|2023-05-23 22:10:00|27082.6|27042.6|27083.8|27043.8|27085.1|27045.1|27082|27042|0
1684880100000|2023-05-23 22:15:00|27082.6|27042.6|27090.1|27050.1|27090.1|27050.1|27078.8|27038.8|0
1684880400000|2023-05-23 22:20:00|27089.5|27049.5|27090.1|27050.1|27093.3|27053.3|27088.9|27048.9|0
1684880700000|2023-05-23 22:25:00|27089.5|27049.5|27088.9|27048.9|27090.1|27050.1|27085.1|27045.1|0
1684881000000|2023-05-23 22:30:00|27089.5|27049.5|27090.1|27050.1|27093.3|27053.3|27088.9|27048.9|0
1684881300000|2023-05-23 22:35:00|27089.5|27049.5|27084.2|27044.2|27089.5|27049.5|27083.8|27043.8|0
1684881600000|2023-05-23 22:40:00|27084.3|27044.3|27087.4|27047.4|27089.2|27049.2|27084.3|27044.3|0
1684881900000|2023-05-23 22:45:00|27089.2|27049.2|27092.4|27052.4|27093|27053|27089.2|27049.2|0
1684882200000|2023-05-23 22:50:00|27093.6|27053.6|27087.4|27047.4|27093.6|27053.6|27087.4|27047.4|0
1684882500000|2023-05-23 22:55:00|27088|27048|27090.5|27050.5|27090.5|27050.5|27087.4|27047.4|0
1684882800000|2023-05-23 23:00:00|27090.6|27050.6|27087.4|27047.4|27092.4|27052.4|27085.5|27045.5|0
1684883100000|2023-05-23 23:05:00|27087.3|27047.3|27089.2|27049.2|27089.2|27049.2|27085.5|27045.5|0
1684883400000|2023-05-23 23:10:00|27088|27048|27090.5|27050.5|27093.6|27053.6|27087.4|27047.4|0
1684883700000|2023-05-23 23:15:00|27091.1|27051.1|27091.1|27051.1|27093.6|27053.6|27090.5|27050.5|0
1684884000000|2023-05-23 23:20:00|27090.5|27050.5|27089.2|27049.2|27090.5|27050.5|27087.4|27047.4|0
1684884300000|2023-05-23 23:25:00|27089.3|27049.3|27089.2|27049.2|27090.5|27050.5|27087.4|27047.4|0
1684884600000|2023-05-23 23:30:00|27089.3|27049.3|27090.5|27050.5|27090.5|27050.5|27089.2|27049.2|0
1684884900000|2023-05-23 23:35:00|27090.6|27050.6|27087.4|27047.4|27092.4|27052.4|27085.5|27045.5|0
1684885200000|2023-05-23 23:40:00|27087.3|27047.3|27091.1|27051.1|27092.4|27052.4|27085.5|27045.5|0
1684885500000|2023-05-23 23:45:00|27091.2|27051.2|27097.4|27057.4|27097.4|27057.4|27090.5|27050.5|0
1684885800000|2023-05-23 23:50:00|27097.3|27057.3|27097.4|27057.4|27098.7|27058.7|27093.6|27053.6|0
1684886100000|2023-05-23 23:55:00|27098.7|27058.7|27098.7|27058.7|27100.5|27060.5|27095.5|27055.5|0
1684886400000|2023-05-24 00:00:00|27098.6|27058.6|27087.6|27047.6|27098.6|27058.6|27084.4|27044.4|0
1684886700000|2023-05-24 00:05:00|27087.5|27047.5|27089.5|27049.5|27092.6|27052.6|27081.3|27041.3|0
1684887000000|2023-05-24 00:10:00|27091.3|27051.3|27094.5|27054.5|27097.6|27057.6|27089.5|27049.5|0
1684887300000|2023-05-24 00:15:00|27088.4|27048.4|27082.4|27042.4|27088.5|27048.5|27076.2|27036.2|0
1684887600000|2023-05-24 00:20:00|27082.3|27042.3|27088.6|27048.6|27088.7|27048.7|27082.3|27042.3|0
1684887900000|2023-05-24 00:25:00|27088.5|27048.5|27082.4|27042.4|27088.6|27048.6|27082.3|27042.3|0
1684888200000|2023-05-24 00:30:00|27082.5|27042.5|27088.4|27048.4|27088.6|27048.6|27082.4|27042.4|0
1684888500000|2023-05-24 00:35:00|27088.5|27048.5|27082.4|27042.4|27088.5|27048.5|27082.2|27042.2|0
1684888800000|2023-05-24 00:40:00|27082.3|27042.3|27082.4|27042.4|27082.4|27042.4|27082.3|27042.3|0
1684889100000|2023-05-24 00:45:00|27082.5|27042.5|27088.6|27048.6|27088.6|27048.6|27082.4|27042.4|0
1684889400000|2023-05-24 00:50:00|27088.5|27048.5|27088.5|27048.5|27088.5|27048.5|27082.3|27042.3|0
1684889700000|2023-05-24 00:55:00|27088.6|27048.6|27088.5|27048.5|27088.6|27048.6|27088.5|27048.5|0
1684890000000|2023-05-24 01:00:00|27088.6|27048.6|27088.5|27048.5|27094.6|27054.6|27088.5|27048.5|0
1684890300000|2023-05-24 01:05:00|27088.4|27048.4|27076.1|27036.1|27088.4|27048.4|27076|27036|0
1684890600000|2023-05-24 01:10:00|27076|27036|27069.8|27029.8|27076.1|27036.1|27069.7|27029.7|0
1684890900000|2023-05-24 01:15:00|27075.9|27035.9|27069.7|27029.7|27076|27036|27063.5|27023.5|0
1684891200000|2023-05-24 01:20:00|27069.6|27029.6|27075.9|27035.9|27075.9|27035.9|27069.6|27029.6|0
1684891500000|2023-05-24 01:25:00|27075.8|27035.8|27076|27036|27076|27036|27069.7|27029.7|0
1684891800000|2023-05-24 01:30:00|27075.9|27035.9|27076|27036|27082.2|27042.2|27063.5|27023.5|0
1684892100000|2023-05-24 01:35:00|27075.9|27035.9|27076|27036|27076|27036|27069.7|27029.7|0
1684892400000|2023-05-24 01:40:00|27082.1|27042.1|27076|27036|27082.2|27042.2|27076|27036|0
1684892700000|2023-05-24 01:45:00|27070|27030|27069.8|27029.8|27076.1|27036.1|27063.6|27023.6|0
1684893000000|2023-05-24 01:50:00|27069.9|27029.9|27069.8|27029.8|27076.1|27036.1|27063.6|27023.6|0
1684893300000|2023-05-24 01:55:00|27069.7|27029.7|27063.5|27023.5|27069.8|27029.8|27063.4|27023.4|0
1684893600000|2023-05-24 02:00:00|27063.4|27023.4|27057.4|27017.4|27063.4|27023.4|27051|27011|0
1684893900000|2023-05-24 02:05:00|27057.3|27017.3|27063.4|27023.4|27063.5|27023.5|27057.2|27017.2|0
1684894200000|2023-05-24 02:10:00|27063.5|27023.5|27069.6|27029.6|27069.6|27029.6|27063.4|27023.4|0
1684894500000|2023-05-24 02:15:00|27063.5|27023.5|27063.5|27023.5|27069.6|27029.6|27063.5|27023.5|0
1684894800000|2023-05-24 02:20:00|27063.4|27023.4|27063.5|27023.5|27063.5|27023.5|27057.3|27017.3|0
1684895100000|2023-05-24 02:25:00|27063.6|27023.6|27063.5|27023.5|27069.7|27029.7|27063.5|27023.5|0
1684895400000|2023-05-24 02:30:00|27063.6|27023.6|27063.6|27023.6|27063.6|27023.6|27063.5|27023.5|0
1684895700000|2023-05-24 02:35:00|27063.5|27023.5|27063.6|27023.6|27063.6|27023.6|27063.5|27023.5|0
1684896000000|2023-05-24 02:40:00|27063.5|27023.5|27057.5|27017.5|27063.6|27023.6|27057.5|27017.5|0
1684896900000|2023-05-24 02:55:00|27057.4|27017.4|27057.5|27017.5|27057.5|27017.5|27057.4|27017.4|0
1684897200000|2023-05-24 03:00:00|27057.6|27017.6|27063.7|27023.7|27063.7|27023.7|27057.6|27017.6|0
1684897800000|2023-05-24 03:10:00|27063.8|27023.8|27070|27030|27070|27030|27063.7|27023.7|0
1684898100000|2023-05-24 03:15:00|27069.9|27029.9|27069.9|27029.9|27070|27030|27063.8|27023.8|0
1684898400000|2023-05-24 03:20:00|27070|27030|27063.8|27023.8|27070|27030|27063.8|27023.8|0
1684898700000|2023-05-24 03:25:00|27063.7|27023.7|27057.5|27017.5|27063.8|27023.8|27057.5|27017.5|0
1684899000000|2023-05-24 03:30:00|27057.4|27017.4|27063.8|27023.8|27063.8|27023.8|27057.4|27017.4|0
1684899300000|2023-05-24 03:35:00|27063.9|27023.9|27063.9|27023.9|27070|27030|27063.9|27023.9|0
1684899600000|2023-05-24 03:40:00|27064|27024|27063.9|27023.9|27064|27024|27063.9|27023.9|0
1684899900000|2023-05-24 03:45:00|27064|27024|27064|27024|27070|27030|27063.9|27023.9|0
1684900200000|2023-05-24 03:50:00|27063.9|27023.9|27064|27024|27064|27024|27063.9|27023.9|0
1684900500000|2023-05-24 03:55:00|27070.1|27030.1|27070.1|27030.1|27070.1|27030.1|27070.1|27030.1|0
1684900800000|2023-05-24 04:00:00|27067|27027|27070.1|27030.1|27070.1|27030.1|27064|27024|0
1684901100000|2023-05-24 04:05:00|27064|27024|27070.2|27030.2|27070.2|27030.2|27064|27024|0
1684901400000|2023-05-24 04:10:00|27070.1|27030.1|27070.2|27030.2|27070.2|27030.2|27070.1|27030.1|0
1684901700000|2023-05-24 04:15:00|27070.3|27030.3|27070.2|27030.2|27070.3|27030.3|27070.2|27030.2|0
1684902000000|2023-05-24 04:20:00|27070.1|27030.1|27070.2|27030.2|27070.2|27030.2|27070.1|27030.1|0
1684902300000|2023-05-24 04:25:00|27076.3|27036.3|27076.5|27036.5|27076.6|27036.6|27076.3|27036.3|0
1684902600000|2023-05-24 04:30:00|27076.6|27036.6|27076.6|27036.6|27076.6|27036.6|27076.5|27036.5|0
1684902900000|2023-05-24 04:35:00|27076.5|27036.5|27076.5|27036.5|27076.5|27036.5|27076.5|27036.5|0
1684903200000|2023-05-24 04:40:00|27070.4|27030.4|27076.6|27036.6|27076.6|27036.6|27070.4|27030.4|0
1684903500000|2023-05-24 04:45:00|27073.5|27033.5|27076.6|27036.6|27076.6|27036.6|27073.5|27033.5|0
1684904100000|2023-05-24 04:55:00|27076.5|27036.5|27082.7|27042.7|27082.7|27042.7|27076.5|27036.5|0
1684904400000|2023-05-24 05:00:00|27082.6|27042.6|27088.8|27048.8|27088.9|27048.9|27076.6|27036.6|0
1684904700000|2023-05-24 05:05:00|27088.9|27048.9|27088.8|27048.8|27091.9|27051.9|27088.8|27048.8|0
1684905000000|2023-05-24 05:10:00|27088.7|27048.7|27088.8|27048.8|27088.9|27048.9|27085.7|27045.7|0
1684905300000|2023-05-24 05:15:00|27088.7|27048.7|27070.7|27030.7|27088.8|27048.8|27070.7|27030.7|0
1684905600000|2023-05-24 05:20:00|27076.8|27036.8|27083|27043|27083|27043|27076.8|27036.8|0
1684905900000|2023-05-24 05:25:00|27089|27049|27082.8|27042.8|27089.1|27049.1|27076.7|27036.7|0
1684906200000|2023-05-24 05:30:00|27079.8|27039.8|27060.7|27020.7|27082.8|27042.8|27057.6|27017.6|0
1684906500000|2023-05-24 05:35:00|27063.7|27023.7|27051.3|27011.3|27063.7|27023.7|27045.2|27005.2|0
1684906800000|2023-05-24 05:40:00|27051.4|27011.4|27048.3|27008.3|27051.4|27011.4|27045.2|27005.2|0
1684907100000|2023-05-24 05:45:00|27045.2|27005.2|27045.2|27005.2|27051.3|27011.3|27039|26999|0
1684907400000|2023-05-24 05:50:00|27051.3|27011.3|27032.9|26992.9|27051.4|27011.4|27026.9|26986.9|0
1684907700000|2023-05-24 05:55:00|27026.9|26986.9|27038.9|26998.9|27039|26999|27026.7|26986.7|0
1684908000000|2023-05-24 06:00:00|27039|26999|26969.9|26954.9|27039|26999|26967.4|26952.4|57
1684908300000|2023-05-24 06:05:00|26967.4|26952.4|26989.9|26974.9|26994.9|26979.9|26967.4|26952.4|50
1684908600000|2023-05-24 06:10:00|26984.9|26969.9|26977.4|26962.4|26987.4|26972.4|26972.4|26957.4|39
1684908900000|2023-05-24 06:15:00|26974.9|26959.9|26977.4|26962.4|26979.9|26964.9|26964.9|26949.9|31
1684909200000|2023-05-24 06:20:00|26979.9|26964.9|26964.9|26949.9|26987.4|26972.4|26964.9|26949.9|23
1684909500000|2023-05-24 06:25:00|26967.4|26952.4|26974.9|26959.9|26974.9|26959.9|26964.9|26949.9|28
1684909800000|2023-05-24 06:30:00|26969.9|26954.9|26964.9|26949.9|26972.4|26957.4|26959.9|26944.9|18
1684910100000|2023-05-24 06:35:00|26962.4|26947.4|26954.9|26939.9|26964.9|26949.9|26954.9|26939.9|31
1684910400000|2023-05-24 06:40:00|26952.4|26937.4|26974.9|26959.9|26974.9|26959.9|26952.4|26937.4|31
1684910700000|2023-05-24 06:45:00|26969.9|26954.9|26959.9|26944.9|26972.4|26957.4|26959.9|26944.9|37
1684911000000|2023-05-24 06:50:00|26954.9|26939.9|26964.9|26949.9|26974.9|26959.9|26954.9|26939.9|38
1684911300000|2023-05-24 06:55:00|26969.9|26954.9|26989.9|26974.9|26994.9|26979.9|26957.4|26942.4|121
1684911600000|2023-05-24 07:00:00|26987.4|26972.4|26914.9|26899.9|26989.9|26974.9|26909.9|26894.9|1194
1684911900000|2023-05-24 07:05:00|26912.4|26897.4|26902.4|26887.4|26934.9|26919.9|26879.9|26864.9|641
1684912200000|2023-05-24 07:10:00|26899.9|26884.9|26894.9|26879.9|26944.9|26929.9|26894.9|26879.9|456
1684912500000|2023-05-24 07:15:00|26897.4|26882.4|26772.4|26757.4|26899.9|26884.9|26764.9|26749.9|975
1684912800000|2023-05-24 07:20:00|26769.9|26754.9|26724.9|26709.9|26769.9|26754.9|26714.9|26699.9|860
1684913100000|2023-05-24 07:25:00|26722.4|26707.4|26699.9|26684.9|26752.4|26737.4|26694.9|26679.9|375
1684913400000|2023-05-24 07:30:00|26694.9|26679.9|26679.9|26664.9|26699.9|26684.9|26659.9|26644.9|644
1684913700000|2023-05-24 07:35:00|26677.4|26662.4|26639.9|26624.9|26679.9|26664.9|26639.9|26624.9|440
1684914000000|2023-05-24 07:40:00|26637.4|26622.4|26609.9|26594.9|26644.9|26629.9|26602.4|26587.4|495
1684914300000|2023-05-24 07:45:00|26612.4|26597.4|26624.9|26609.9|26624.9|26609.9|26599.9|26584.9|452
1684914600000|2023-05-24 07:50:00|26622.4|26607.4|26604.9|26589.9|26629.9|26614.9|26589.9|26574.9|268
1684914900000|2023-05-24 07:55:00|26607.4|26592.4|26629.9|26614.9|26647.4|26632.4|26599.9|26584.9|337
1684915200000|2023-05-24 08:00:00|26632.4|26617.4|26629.9|26614.9|26644.9|26629.9|26589.9|26574.9|447
1684915500000|2023-05-24 08:05:00|26627.4|26612.4|26644.9|26629.9|26689.9|26674.9|26624.9|26609.9|453
1684915800000|2023-05-24 08:10:00|26647.4|26632.4|26629.9|26614.9|26654.9|26639.9|26624.9|26609.9|249
1684916100000|2023-05-24 08:15:00|26634.9|26619.9|26624.9|26609.9|26649.9|26634.9|26624.9|26609.9|178
1684916400000|2023-05-24 08:20:00|26629.9|26614.9|26644.9|26629.9|26644.9|26629.9|26624.9|26609.9|193
1684916700000|2023-05-24 08:25:00|26642.4|26627.4|26617.4|26602.4|26644.9|26629.9|26612.4|26597.4|185
1684917000000|2023-05-24 08:30:00|26614.9|26599.9|26609.9|26594.9|26624.9|26609.9|26604.9|26589.9|158
1684917300000|2023-05-24 08:35:00|26604.9|26589.9|26629.9|26614.9|26642.4|26627.4|26589.9|26574.9|205
1684917600000|2023-05-24 08:40:00|26634.9|26619.9|26639.9|26624.9|26669.9|26654.9|26629.9|26614.9|261
1684917900000|2023-05-24 08:45:00|26644.9|26629.9|26654.9|26639.9|26677.4|26662.4|26644.9|26629.9|149
1684918200000|2023-05-24 08:50:00|26652.4|26637.4|26659.9|26644.9|26679.9|26664.9|26649.9|26634.9|198
1684918500000|2023-05-24 08:55:00|26657.4|26642.4|26684.9|26669.9|26687.4|26672.4|26657.4|26642.4|212
1684918800000|2023-05-24 09:00:00|26674.9|26659.9|26659.9|26644.9|26684.9|26669.9|26647.4|26632.4|295
1684919100000|2023-05-24 09:05:00|26657.4|26642.4|26599.9|26584.9|26659.9|26644.9|26599.9|26584.9|241
1684919400000|2023-05-24 09:10:00|26602.4|26587.4|26584.9|26569.9|26614.9|26599.9|26584.9|26569.9|236
1684919700000|2023-05-24 09:15:00|26589.9|26574.9|26564.9|26549.9|26599.9|26584.9|26554.9|26539.9|387
1684920000000|2023-05-24 09:20:00|26567.4|26552.4|26554.9|26539.9|26574.9|26559.9|26537.4|26522.4|312
1684920300000|2023-05-24 09:25:00|26557.4|26542.4|26544.9|26529.9|26567.4|26552.4|26542.4|26527.4|136
1684920600000|2023-05-24 09:30:00|26549.9|26534.9|26519.9|26504.9|26559.9|26544.9|26509.9|26494.9|251
1684920900000|2023-05-24 09:35:00|26522.4|26507.4|26519.9|26504.9|26529.9|26514.9|26509.9|26494.9|175
1684921200000|2023-05-24 09:40:00|26517.4|26502.4|26529.9|26514.9|26529.9|26514.9|26504.9|26489.9|270
1684921500000|2023-05-24 09:45:00|26527.4|26512.4|26534.9|26519.9|26542.4|26527.4|26524.9|26509.9|206
1684921800000|2023-05-24 09:50:00|26532.4|26517.4|26544.9|26529.9|26552.4|26537.4|26524.9|26509.9|110
1684922100000|2023-05-24 09:55:00|26547.4|26532.4|26534.9|26519.9|26549.9|26534.9|26524.9|26509.9|217
1684922400000|2023-05-24 10:00:00|26539.9|26524.9|26559.9|26544.9|26559.9|26544.9|26524.9|26509.9|213
1684922700000|2023-05-24 10:05:00|26562.4|26547.4|26532.4|26517.4|26567.4|26552.4|26529.9|26514.9|128
1684923000000|2023-05-24 10:10:00|26529.9|26514.9|26519.9|26504.9|26529.9|26514.9|26499.9|26484.9|180
1684923300000|2023-05-24 10:15:00|26514.9|26499.9|26524.9|26509.9|26529.9|26514.9|26514.9|26499.9|115
1684923600000|2023-05-24 10:20:00|26527.4|26512.4|26514.9|26499.9|26529.9|26514.9|26509.9|26494.9|146
1684923900000|2023-05-24 10:25:00|26519.9|26504.9|26522.4|26507.4|26534.9|26519.9|26514.9|26499.9|88
1684924200000|2023-05-24 10:30:00|26524.9|26509.9|26524.9|26509.9|26534.9|26519.9|26519.9|26504.9|120
1684924500000|2023-05-24 10:35:00|26519.9|26504.9|26529.9|26514.9|26534.9|26519.9|26509.9|26494.9|143
1684924800000|2023-05-24 10:40:00|26532.4|26517.4|26549.9|26534.9|26549.9|26534.9|26524.9|26509.9|126
1684925100000|2023-05-24 10:45:00|26544.9|26529.9|26519.9|26504.9|26544.9|26529.9|26519.9|26504.9|137
1684925400000|2023-05-24 10:50:00|26522.4|26507.4|26529.9|26514.9|26534.9|26519.9|26504.9|26489.9|158
1684925700000|2023-05-24 10:55:00|26527.4|26512.4|26534.9|26519.9|26549.9|26534.9|26524.9|26509.9|97
1684926000000|2023-05-24 11:00:00|26539.9|26524.9|26534.9|26519.9|26549.9|26534.9|26519.9|26504.9|98
1684926300000|2023-05-24 11:05:00|26537.4|26522.4|26544.9|26529.9|26549.9|26534.9|26534.9|26519.9|69
1684926600000|2023-05-24 11:10:00|26547.4|26532.4|26534.9|26519.9|26549.9|26534.9|26519.9|26504.9|86
1684926900000|2023-05-24 11:15:00|26537.4|26522.4|26574.9|26559.9|26582.4|26567.4|26534.9|26519.9|124
1684927200000|2023-05-24 11:20:00|26577.4|26562.4|26534.9|26519.9|26579.9|26564.9|26519.9|26504.9|158
1684927500000|2023-05-24 11:25:00|26537.4|26522.4|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|73
1684927800000|2023-05-24 11:30:00|26547.4|26532.4|26554.9|26539.9|26564.9|26549.9|26544.9|26529.9|54
1684928100000|2023-05-24 11:35:00|26557.4|26542.4|26564.9|26549.9|26569.9|26554.9|26554.9|26539.9|78
1684928400000|2023-05-24 11:40:00|26568.7|26553.7|26583.7|26568.7|26583.7|26568.7|26563.7|26548.7|39
1684928700000|2023-05-24 11:45:00|26578.7|26563.7|26563.7|26548.7|26583.7|26568.7|26558.7|26543.7|105
1684929000000|2023-05-24 11:50:00|26568.7|26553.7|26538.7|26523.7|26568.7|26553.7|26538.7|26523.7|74
1684929300000|2023-05-24 11:55:00|26541.2|26526.2|26553.7|26538.7|26553.7|26538.7|26541.2|26526.2|42
1684929600000|2023-05-24 12:00:00|26558.7|26543.7|26558.7|26543.7|26563.7|26548.7|26543.7|26528.7|384
1684929900000|2023-05-24 12:05:00|26561.2|26546.2|26578.7|26563.7|26588.7|26573.7|26558.7|26543.7|127
1684930200000|2023-05-24 12:10:00|26583.7|26568.7|26588.7|26573.7|26598.7|26583.7|26581.2|26566.2|115
1684930500000|2023-05-24 12:15:00|26591.2|26576.2|26583.7|26568.7|26593.7|26578.7|26578.7|26563.7|78
1684930800000|2023-05-24 12:20:00|26578.7|26563.7|26606.2|26591.2|26608.7|26593.7|26578.7|26563.7|80
1684931100000|2023-05-24 12:25:00|26608.7|26593.7|26578.7|26563.7|26611.2|26596.2|26573.7|26558.7|72
1684931400000|2023-05-24 12:30:00|26576.2|26561.2|26558.7|26543.7|26578.7|26563.7|26553.7|26538.7|89
1684931700000|2023-05-24 12:35:00|26561.2|26546.2|26563.7|26548.7|26571.2|26556.2|26556.2|26541.2|49
1684932000000|2023-05-24 12:40:00|26561.2|26546.2|26553.7|26538.7|26571.2|26556.2|26548.7|26533.7|50
1684932300000|2023-05-24 12:45:00|26556.2|26541.2|26553.7|26538.7|26568.7|26553.7|26546.2|26531.2|140
1684932600000|2023-05-24 12:50:00|26556.2|26541.2|26568.7|26553.7|26573.7|26558.7|26556.2|26541.2|112
1684932900000|2023-05-24 12:55:00|26566.2|26551.2|26548.7|26533.7|26568.7|26553.7|26548.7|26533.7|103
1684933200000|2023-05-24 13:00:00|26543.7|26528.7|26533.7|26518.7|26548.7|26533.7|26533.7|26518.7|137
1684933500000|2023-05-24 13:05:00|26538.7|26523.7|26568.7|26553.7|26576.2|26561.2|26538.7|26523.7|133
1684933800000|2023-05-24 13:10:00|26571.2|26556.2|26588.7|26573.7|26588.7|26573.7|26568.7|26553.7|97
1684934100000|2023-05-24 13:15:00|26591.2|26576.2|26568.7|26553.7|26593.7|26578.7|26568.7|26553.7|73
1684934400000|2023-05-24 13:20:00|26571.2|26556.2|26596.2|26581.2|26596.2|26581.2|26568.7|26553.7|101
1684934700000|2023-05-24 13:25:00|26593.7|26578.7|26598.7|26583.7|26613.7|26598.7|26588.7|26573.7|107
1684935000000|2023-05-24 13:30:00|26596.2|26581.2|26563.7|26548.7|26596.2|26581.2|26553.7|26538.7|148
1684935300000|2023-05-24 13:35:00|26561.2|26546.2|26538.7|26523.7|26568.7|26553.7|26533.7|26518.7|135
1684935600000|2023-05-24 13:40:00|26543.7|26528.7|26528.7|26513.7|26543.7|26528.7|26523.7|26508.7|133
1684935900000|2023-05-24 13:45:00|26526.2|26511.2|26503.7|26488.7|26538.7|26523.7|26503.7|26488.7|161
1684936200000|2023-05-24 13:50:00|26506.2|26491.2|26473.7|26458.7|26518.7|26503.7|26473.7|26458.7|231
1684936500000|2023-05-24 13:55:00|26471.2|26456.2|26508.7|26493.7|26518.7|26503.7|26471.2|26456.2|222
1684936800000|2023-05-24 14:00:00|26503.7|26488.7|26483.7|26468.7|26523.7|26508.7|26481.2|26466.2|166
1684937100000|2023-05-24 14:05:00|26481.2|26466.2|26476.2|26461.2|26491.2|26476.2|26473.7|26458.7|118
1684937400000|2023-05-24 14:10:00|26477.8|26462.8|26495.3|26480.3|26500.3|26485.3|26477.8|26462.8|179
1684937700000|2023-05-24 14:15:00|26497.8|26482.8|26502.8|26487.8|26515.3|26500.3|26475.3|26460.3|196
1684938000000|2023-05-24 14:20:00|26500.3|26485.3|26480.3|26465.3|26510.3|26495.3|26470.3|26455.3|214
1684938300000|2023-05-24 14:25:00|26485.3|26470.3|26490.3|26475.3|26495.3|26480.3|26465.3|26450.3|229
1684938600000|2023-05-24 14:30:00|26495.3|26480.3|26512.8|26497.8|26515.3|26500.3|26490.3|26475.3|143
1684938900000|2023-05-24 14:35:00|26515.3|26500.3|26520.3|26505.3|26527.8|26512.8|26510.3|26495.3|198
1684939200000|2023-05-24 14:40:00|26525.3|26510.3|26540.3|26525.3|26545.3|26530.3|26515.3|26500.3|133
1684939500000|2023-05-24 14:45:00|26535.3|26520.3|26552.8|26537.8|26562.8|26547.8|26535.3|26520.3|235
1684939800000|2023-05-24 14:50:00|26550.3|26535.3|26545.3|26530.3|26557.8|26542.8|26545.3|26530.3|97
1684940100000|2023-05-24 14:55:00|26547.8|26532.8|26540.3|26525.3|26555.3|26540.3|26535.3|26520.3|173
1684940400000|2023-05-24 15:00:00|26545.3|26530.3|26522.8|26507.8|26545.3|26530.3|26515.3|26500.3|207
1684940700000|2023-05-24 15:05:00|26520.3|26505.3|26515.3|26500.3|26520.3|26505.3|26495.3|26480.3|201
1684941000000|2023-05-24 15:10:00|26510.3|26495.3|26505.3|26490.3|26517.8|26502.8|26495.3|26480.3|295
1684941300000|2023-05-24 15:15:00|26500.3|26485.3|26507.8|26492.8|26515.3|26500.3|26495.3|26480.3|249
1684941600000|2023-05-24 15:20:00|26510.3|26495.3|26530.3|26515.3|26535.3|26520.3|26505.3|26490.3|296
1684941900000|2023-05-24 15:25:00|26527.8|26512.8|26530.3|26515.3|26550.3|26535.3|26515.3|26500.3|458
1684942200000|2023-05-24 15:30:00|26535.3|26520.3|26542.8|26527.8|26580.3|26565.3|26535.3|26520.3|873
1684942500000|2023-05-24 15:35:00|26540.3|26525.3|26545.3|26530.3|26555.3|26540.3|26535.3|26520.3|308
1684942800000|2023-05-24 15:40:00|26550.3|26535.3|26535.3|26520.3|26565.3|26550.3|26522.8|26507.8|149
1684943100000|2023-05-24 15:45:00|26537.8|26522.8|26560.3|26545.3|26570.3|26555.3|26537.8|26522.8|190
1684943400000|2023-05-24 15:50:00|26562.8|26542.8|26562.8|26537.8|26572.8|26552.8|26547.8|26532.8|59
1684943700000|2023-05-24 15:55:00|26557.8|26542.8|26557.8|26537.8|26567.8|26547.8|26552.8|26532.8|29
1684944000000|2023-05-24 16:00:00|26562.8|26542.8|26572.8|26552.8|26577.8|26557.8|26562.8|26542.8|29
1684944300000|2023-05-24 16:05:00|26577.8|26557.8|26567.8|26547.8|26577.8|26557.8|26567.8|26547.8|23
1684944600000|2023-05-24 16:10:00|26562.8|26542.8|26557.8|26537.8|26567.8|26547.8|26552.8|26532.8|28
1684944900000|2023-05-24 16:15:00|26562.8|26542.8|26542.8|26522.8|26562.8|26542.8|26537.8|26517.8|48
1684945200000|2023-05-24 16:20:00|26547.8|26527.8|26537.8|26517.8|26552.8|26527.8|26532.8|26512.8|38
1684945500000|2023-05-24 16:25:00|26542.8|26522.8|26542.8|26517.8|26547.8|26522.8|26532.8|26512.8|18
1684945800000|2023-05-24 16:30:00|26547.8|26522.8|26542.8|26522.8|26547.8|26527.8|26537.8|26517.8|21
1684946100000|2023-05-24 16:35:00|26537.8|26517.8|26552.8|26532.8|26552.8|26532.8|26537.8|26517.8|57
1684946400000|2023-05-24 16:40:00|26557.8|26527.8|26547.8|26527.8|26562.8|26542.8|26547.8|26527.8|20
1684946700000|2023-05-24 16:45:00|26552.8|26532.8|26547.8|26527.8|26557.8|26532.8|26547.8|26527.8|29
1684947000000|2023-05-24 16:50:00|26552.8|26532.8|26557.8|26537.8|26562.8|26542.8|26547.8|26527.8|58
1684947300000|2023-05-24 16:55:00|26562.8|26542.8|26562.8|26542.8|26567.8|26542.8|26552.8|26532.8|31
1684947600000|2023-05-24 17:00:00|26567.8|26547.8|26542.8|26522.8|26567.8|26547.8|26542.8|26522.8|52
1684947900000|2023-05-24 17:05:00|26547.8|26527.8|26537.8|26517.8|26552.8|26532.8|26532.8|26507.8|45
1684948200000|2023-05-24 17:10:00|26532.8|26512.8|26517.8|26497.8|26537.8|26517.8|26517.8|26497.8|34
1684948500000|2023-05-24 17:15:00|26522.8|26502.8|26532.8|26512.8|26537.8|26517.8|26517.8|26497.8|166
1684948800000|2023-05-24 17:20:00|26537.8|26517.8|26537.8|26517.8|26557.8|26537.8|26532.8|26512.8|25
1684949100000|2023-05-24 17:25:00|26532.8|26507.8|26527.8|26507.8|26532.8|26512.8|26527.8|26507.8|28
1684949400000|2023-05-24 17:30:00|26532.8|26512.8|26542.8|26522.8|26547.8|26522.8|26532.8|26512.8|24
1684949700000|2023-05-24 17:35:00|26537.8|26517.8|26552.8|26532.8|26552.8|26532.8|26537.8|26517.8|80
1684950000000|2023-05-24 17:40:00|26557.8|26537.8|26567.8|26542.8|26567.8|26547.8|26557.8|26532.8|29
1684950300000|2023-05-24 17:45:00|26572.8|26547.8|26557.8|26537.8|26572.8|26552.8|26552.8|26532.8|39
1684950600000|2023-05-24 17:50:00|26562.8|26532.8|26557.8|26532.8|26562.8|26542.8|26557.8|26532.8|19
1684950900000|2023-05-24 17:55:00|26552.8|26537.8|26567.8|26542.8|26567.8|26542.8|26552.8|26532.8|16
1684951200000|2023-05-24 18:00:00|26572.8|26547.8|26562.8|26542.8|26577.8|26552.8|26552.8|26527.8|44
1684951500000|2023-05-24 18:05:00|26567.8|26537.8|26547.8|26527.8|26567.8|26547.8|26547.8|26527.8|18
1684951800000|2023-05-24 18:10:00|26552.8|26532.8|26542.8|26522.8|26552.8|26532.8|26537.8|26517.8|22
1684952100000|2023-05-24 18:15:00|26547.8|26527.8|26542.8|26522.8|26552.8|26527.8|26532.8|26512.8|52
1684952400000|2023-05-24 18:20:00|26537.8|26517.8|26547.8|26522.8|26547.8|26527.8|26537.8|26512.8|22
1684952700000|2023-05-24 18:25:00|26542.8|26517.8|26520.3|26505.3|26547.8|26517.8|26517.8|26497.8|24
1684953000000|2023-05-24 18:30:00|26515.3|26500.3|26520.3|26505.3|26520.3|26505.3|26510.3|26495.3|32
1684953300000|2023-05-24 18:35:00|26515.3|26500.3|26527.8|26512.8|26530.3|26515.3|26512.8|26497.8|23
1684953600000|2023-05-24 18:40:00|26525.3|26510.3|26522.8|26507.8|26530.3|26515.3|26520.3|26505.3|26
1684953900000|2023-05-24 18:45:00|26525.3|26510.3|26520.3|26505.3|26530.3|26515.3|26520.3|26505.3|23
1684954200000|2023-05-24 18:50:00|26525.3|26510.3|26512.8|26497.8|26530.3|26515.3|26510.3|26495.3|27
1684954500000|2023-05-24 18:55:00|26510.3|26495.3|26515.3|26500.3|26515.3|26500.3|26505.3|26490.3|16
1684954800000|2023-05-24 19:00:00|26512.8|26497.8|26507.8|26492.8|26515.3|26500.3|26505.3|26490.3|8
1684955100000|2023-05-24 19:05:00|26510.3|26495.3|26515.3|26500.3|26520.3|26505.3|26510.3|26495.3|3
1684955400000|2023-05-24 19:10:00|26512.8|26497.8|26520.3|26505.3|26522.8|26507.8|26510.3|26495.3|5
1684955700000|2023-05-24 19:15:00|26522.8|26507.8|26550.3|26535.3|26557.8|26542.8|26520.3|26505.3|20
1684956000000|2023-05-24 19:20:00|26552.8|26537.8|26550.3|26535.3|26565.3|26550.3|26545.3|26530.3|108
1684956300000|2023-05-24 19:25:00|26555.3|26540.3|26550.3|26535.3|26557.8|26542.8|26545.3|26530.3|17
1684956600000|2023-05-24 19:30:00|26555.3|26540.3|26555.3|26540.3|26570.3|26555.3|26545.3|26530.3|92
1684956900000|2023-05-24 19:35:00|26550.3|26535.3|26542.8|26527.8|26550.3|26535.3|26530.3|26515.3|79
1684957200000|2023-05-24 19:40:00|26545.3|26530.3|26532.8|26517.8|26550.3|26535.3|26530.3|26515.3|50
1684957500000|2023-05-24 19:45:00|26530.3|26515.3|26537.8|26522.8|26540.3|26525.3|26525.3|26510.3|8
1684957800000|2023-05-24 19:50:00|26535.3|26520.3|26530.3|26515.3|26540.3|26525.3|26510.3|26495.3|80
1684958100000|2023-05-24 19:55:00|26527.8|26512.8|26540.3|26525.3|26540.3|26525.3|26527.8|26512.8|27
1684958400000|2023-05-24 20:00:00|26550.5|26510.5|26552.9|26512.9|26557.2|26517.2|26538|26498|0
1684958700000|2023-05-24 20:05:00|26552.3|26512.3|26552.9|26512.9|26560.4|26520.4|26550.4|26510.4|0
1684959000000|2023-05-24 20:10:00|26553|26513|26565.4|26525.4|26569.8|26529.8|26551.7|26511.7|0
1684959300000|2023-05-24 20:15:00|26564.2|26524.2|26569.8|26529.8|26576.6|26536.6|26564.2|26524.2|0
1684959600000|2023-05-24 20:20:00|26571|26531|26639.6|26599.6|26648.9|26608.9|26571|26531|0
1684959900000|2023-05-24 20:25:00|26639.5|26599.5|26617.1|26577.1|26640.8|26600.8|26611.5|26571.5|0
1684960200000|2023-05-24 20:30:00|26617.7|26577.7|26634.8|26594.8|26639.2|26599.2|26616.7|26576.7|0
1684960500000|2023-05-24 20:35:00|26633.6|26593.6|26632.7|26592.7|26642.9|26602.9|26630.8|26590.8|0
1684960800000|2023-05-24 20:40:00|26631.5|26591.5|26635.2|26595.2|26640.8|26600.8|26631.5|26591.5|0
1684961100000|2023-05-24 20:45:00|26634.6|26594.6|26636.4|26596.4|26638.3|26598.3|26630.8|26590.8|0
1684961400000|2023-05-24 20:50:00|26636.5|26596.5|26650.8|26610.8|26650.8|26610.8|26635.2|26595.2|0
1684961700000|2023-05-24 20:55:00|26651.4|26611.4|26660.8|26620.8|26661.4|26621.4|26651.4|26611.4|0
1684962000000|2023-05-24 21:00:00|26660.7|26620.7|26648.9|26608.9|26660.7|26620.7|26648.3|26608.3|0
1684962300000|2023-05-24 21:05:00|26642.9|26602.9|26638.7|26598.7|26643.5|26603.5|26635.6|26595.6|0
1684962600000|2023-05-24 21:10:00|26637.5|26597.5|26636.2|26596.2|26639.3|26599.3|26635.6|26595.6|0
1684962900000|2023-05-24 21:15:00|26624.2|26584.2|26632.3|26592.3|26632.3|26592.3|26623.5|26583.5|0
1684963200000|2023-05-24 21:20:00|26632.2|26592.2|26637.9|26597.9|26639.1|26599.1|26628.5|26588.5|0
1684963500000|2023-05-24 21:25:00|26637.3|26597.3|26632.3|26592.3|26637.9|26597.9|26632.3|26592.3|0
1684963800000|2023-05-24 21:30:00|26632.2|26592.2|26628.5|26588.5|26634.1|26594.1|26628.5|26588.5|0
1684964100000|2023-05-24 21:35:00|26627.9|26587.9|26636.6|26596.6|26641.6|26601.6|26627.9|26587.9|0
1684964400000|2023-05-24 21:40:00|26636.8|26596.8|26642.2|26602.2|26643.5|26603.5|26636.8|26596.8|0
1684964700000|2023-05-24 21:45:00|26641.6|26601.6|26643.5|26603.5|26643.5|26603.5|26639.1|26599.1|0
1684965000000|2023-05-24 21:50:00|26644.1|26604.1|26636.6|26596.6|26647.2|26607.2|26636.6|26596.6|0
1684965300000|2023-05-24 21:55:00|26637.2|26597.2|26638.5|26598.5|26642.2|26602.2|26635.4|26595.4|0
1684965600000|2023-05-24 22:00:00|26639|26599|26641.5|26601.5|26664.3|26624.3|26639|26599|0
1684965900000|2023-05-24 22:05:00|26642.7|26602.7|26637.1|26597.1|26644.6|26604.6|26634.6|26594.6|0
1684966200000|2023-05-24 22:10:00|26638.4|26598.4|26638.4|26598.4|26640.2|26600.2|26635.2|26595.2|0
1684966500000|2023-05-24 22:15:00|26638.3|26598.3|26636|26596|26639.7|26599.7|26633.4|26593.4|0
1684966800000|2023-05-24 22:20:00|26635.4|26595.4|26622.3|26582.3|26638.5|26598.5|26619.8|26579.8|0
1684967100000|2023-05-24 22:25:00|26622.9|26582.9|26613.5|26573.5|26624.1|26584.1|26613.5|26573.5|0
1684967400000|2023-05-24 22:30:00|26612.9|26572.9|26610.4|26570.4|26617.9|26577.9|26609.2|26569.2|0
1684967700000|2023-05-24 22:35:00|26611|26571|26583.6|26543.6|26614.8|26574.8|26553.1|26513.1|0
1684968000000|2023-05-24 22:40:00|26584.3|26544.3|26600.4|26560.4|26606.1|26566.1|26583.6|26543.6|0
1684968300000|2023-05-24 22:45:00|26600.5|26560.5|26583.6|26543.6|26602.9|26562.9|26583.6|26543.6|0
1684968600000|2023-05-24 22:50:00|26584.3|26544.3|26603.6|26563.6|26606.7|26566.7|26579.9|26539.9|0
1684968900000|2023-05-24 22:55:00|26602.9|26562.9|26602.7|26562.7|26602.9|26562.9|26594.9|26554.9|0
1684969200000|2023-05-24 23:00:00|26602.8|26562.8|26604.6|26564.6|26609.6|26569.6|26600.9|26560.9|0
1684969500000|2023-05-24 23:05:00|26605.2|26565.2|26600.9|26560.9|26606.5|26566.5|26595.9|26555.9|0
1684969800000|2023-05-24 23:10:00|26601.5|26561.5|26609.6|26569.6|26609.6|26569.6|26601.5|26561.5|0
1684970100000|2023-05-24 23:15:00|26610.8|26570.8|26614|26574|26617.1|26577.1|26610.8|26570.8|0
1684970400000|2023-05-24 23:20:00|26613.9|26573.9|26608.4|26568.4|26615.2|26575.2|26607.1|26567.1|0
1684970700000|2023-05-24 23:25:00|26609|26569|26600.9|26560.9|26610.2|26570.2|26600.9|26560.9|0
1684971000000|2023-05-24 23:30:00|26601.5|26561.5|26615.2|26575.2|26616.5|26576.5|26601.5|26561.5|0
1684971300000|2023-05-24 23:35:00|26614.6|26574.6|26619.6|26579.6|26627.7|26587.7|26614|26574|0
1684971600000|2023-05-24 23:40:00|26619|26579|26618.3|26578.3|26622.1|26582.1|26616.5|26576.5|0
1684971900000|2023-05-24 23:45:00|26618.4|26578.4|26629.3|26589.3|26630.6|26590.6|26618.4|26578.4|0
1684972200000|2023-05-24 23:50:00|26629.4|26589.4|26631.6|26591.6|26635.4|26595.4|26626.9|26586.9|0
1684972500000|2023-05-24 23:55:00|26631.7|26591.7|26626|26586|26632.9|26592.9|26626|26586|0
1684972800000|2023-05-25 00:00:00|26626.1|26586.1|26612.1|26572.1|26628.5|26588.5|26604|26564|0
1684973100000|2023-05-25 00:05:00|26610.8|26570.8|26615.2|26575.2|26618.3|26578.3|26606.5|26566.5|0
1684973400000|2023-05-25 00:10:00|26615.8|26575.8|26634.7|26594.7|26635.4|26595.4|26612.7|26572.7|0
1684973700000|2023-05-25 00:15:00|26634.1|26594.1|26626.2|26586.2|26644.5|26604.5|26620.1|26580.1|0
1684974000000|2023-05-25 00:20:00|26620.1|26580.1|26601.9|26561.9|26620.2|26580.2|26586.6|26546.6|0
1684974300000|2023-05-25 00:25:00|26604.9|26564.9|26607.9|26567.9|26607.9|26567.9|26595.7|26555.7|0
1684974600000|2023-05-25 00:30:00|26605.2|26565.2|26593|26553|26605.2|26565.2|26592.9|26552.9|0
1684974900000|2023-05-25 00:35:00|26593.1|26553.1|26593|26553|26602.3|26562.3|26592.9|26552.9|0
1684975200000|2023-05-25 00:40:00|26592.9|26552.9|26599|26559|26599.1|26559.1|26586.8|26546.8|0
1684975500000|2023-05-25 00:45:00|26598.9|26558.9|26592.9|26552.9|26605.2|26565.2|26592.9|26552.9|0
1684975800000|2023-05-25 00:50:00|26593|26553|26599.1|26559.1|26599.1|26559.1|26586.8|26546.8|0
1684976100000|2023-05-25 00:55:00|26605.2|26565.2|26611.2|26571.2|26611.3|26571.3|26599.1|26559.1|0
1684976400000|2023-05-25 01:00:00|26611.3|26571.3|26599.4|26559.4|26611.4|26571.4|26593.1|26553.1|0
1684976700000|2023-05-25 01:05:00|26599.5|26559.5|26599.2|26559.2|26605.5|26565.5|26593.1|26553.1|0
1684977000000|2023-05-25 01:10:00|26599.1|26559.1|26593.1|26553.1|26599.2|26559.2|26593.1|26553.1|0
1684977300000|2023-05-25 01:15:00|26593|26553|26580.7|26540.7|26593.1|26553.1|26580.6|26540.6|0
1684977600000|2023-05-25 01:20:00|26580.8|26540.8|26556.2|26516.2|26580.8|26540.8|26550|26510|0
1684977900000|2023-05-25 01:25:00|26562.2|26522.2|26562.1|26522.1|26562.2|26522.2|26543.7|26503.7|0
1684978200000|2023-05-25 01:30:00|26562.2|26522.2|26574.5|26534.5|26574.5|26534.5|26556|26516|0
1684978500000|2023-05-25 01:35:00|26574.4|26534.4|26568.2|26528.2|26574.4|26534.4|26562.1|26522.1|0
1684978800000|2023-05-25 01:40:00|26565.2|26525.2|26555.9|26515.9|26568.4|26528.4|26549.7|26509.7|0
1684979100000|2023-05-25 01:45:00|26556|26516|26574.7|26534.7|26574.7|26534.7|26555.9|26515.9|0
1684979400000|2023-05-25 01:50:00|26574.6|26534.6|26555.9|26515.9|26574.6|26534.6|26555.9|26515.9|0
1684979700000|2023-05-25 01:55:00|26556|26516|26562.2|26522.2|26562.2|26522.2|26549.8|26509.8|0
1684980000000|2023-05-25 02:00:00|26562.3|26522.3|26556.1|26516.1|26562.3|26522.3|26555.9|26515.9|0
1684980300000|2023-05-25 02:05:00|26556|26516|26562|26522|26562.1|26522.1|26549.7|26509.7|0
1684980600000|2023-05-25 02:10:00|26562.1|26522.1|26574.6|26534.6|26580.7|26540.7|26562|26522|0
1684980900000|2023-05-25 02:15:00|26574.7|26534.7|26568.4|26528.4|26574.7|26534.7|26568.3|26528.3|0
1684981200000|2023-05-25 02:20:00|26568.5|26528.5|26568.5|26528.5|26574.5|26534.5|26562.1|26522.1|0
1684981500000|2023-05-25 02:25:00|26568.4|26528.4|26574.7|26534.7|26580.8|26540.8|26568.4|26528.4|0
1684981800000|2023-05-25 02:30:00|26580.8|26540.8|26580.9|26540.9|26580.9|26540.9|26574.7|26534.7|0
1684982100000|2023-05-25 02:35:00|26581|26541|26581|26541|26587.1|26547.1|26580.9|26540.9|0
1684982400000|2023-05-25 02:40:00|26581.1|26541.1|26580.9|26540.9|26581.1|26541.1|26574.9|26534.9|0
1684982700000|2023-05-25 02:45:00|26574.8|26534.8|26574.7|26534.7|26580.9|26540.9|26568.6|26528.6|0
1684983000000|2023-05-25 02:50:00|26574.6|26534.6|26568.6|26528.6|26574.7|26534.7|26568.5|26528.5|0
1684983300000|2023-05-25 02:55:00|26568.7|26528.7|26574.7|26534.7|26574.9|26534.9|26568.6|26528.6|0
1684983600000|2023-05-25 03:00:00|26580.7|26540.7|26593|26553|26593.1|26553.1|26580.7|26540.7|0
1684983900000|2023-05-25 03:05:00|26593.1|26553.1|26605|26565|26605.1|26565.1|26592.9|26552.9|0
1684984200000|2023-05-25 03:10:00|26605.1|26565.1|26611.2|26571.2|26611.4|26571.4|26605.1|26565.1|0
1684984500000|2023-05-25 03:15:00|26611.1|26571.1|26611|26571|26617.3|26577.3|26611|26571|0
1684984800000|2023-05-25 03:20:00|26611.1|26571.1|26611|26571|26611.2|26571.2|26608|26568|0
1684985100000|2023-05-25 03:25:00|26611.1|26571.1|26610.9|26570.9|26611.1|26571.1|26610.8|26570.8|0
1684985400000|2023-05-25 03:30:00|26610.8|26570.8|26604.7|26564.7|26610.8|26570.8|26598.5|26558.5|0
1684985700000|2023-05-25 03:35:00|26607.8|26567.8|26610.8|26570.8|26610.9|26570.9|26604.7|26564.7|0
1684986000000|2023-05-25 03:40:00|26610.7|26570.7|26604.7|26564.7|26610.7|26570.7|26604.6|26564.6|0
1684986300000|2023-05-25 03:45:00|26604.8|26564.8|26598.6|26558.6|26604.8|26564.8|26595.6|26555.6|0
1684986600000|2023-05-25 03:50:00|26598.7|26558.7|26598.8|26558.8|26598.8|26558.8|26598.6|26558.6|0
1684986900000|2023-05-25 03:55:00|26598.7|26558.7|26598.6|26558.6|26598.8|26558.8|26592.6|26552.6|0
1684987200000|2023-05-25 04:00:00|26595.6|26555.6|26611|26571|26611|26571|26592.6|26552.6|0
1684987500000|2023-05-25 04:05:00|26610.9|26570.9|26604.9|26564.9|26611|26571|26604.9|26564.9|0
1684987800000|2023-05-25 04:10:00|26607.9|26567.9|26604.9|26564.9|26611.1|26571.1|26601.8|26561.8|0
1684988100000|2023-05-25 04:15:00|26605|26565|26605|26565|26605|26565|26599|26559|0
1684988400000|2023-05-25 04:20:00|26604.9|26564.9|26598.8|26558.8|26604.9|26564.9|26598.8|26558.8|0
1684988700000|2023-05-25 04:25:00|26598.9|26558.9|26598.8|26558.8|26598.9|26558.9|26592.7|26552.7|0
1684989000000|2023-05-25 04:30:00|26595.7|26555.7|26598.6|26558.6|26598.8|26558.8|26592.6|26552.6|0
1684989300000|2023-05-25 04:35:00|26598.7|26558.7|26598.6|26558.6|26598.7|26558.7|26598.6|26558.6|0
1684989600000|2023-05-25 04:40:00|26598.7|26558.7|26598.8|26558.8|26598.8|26558.8|26598.6|26558.6|0
1684989900000|2023-05-25 04:45:00|26592.7|26552.7|26592.6|26552.6|26598.7|26558.7|26592.6|26552.6|0
1684990200000|2023-05-25 04:50:00|26598.6|26558.6|26592.6|26552.6|26598.7|26558.7|26592.6|26552.6|0
1684990500000|2023-05-25 04:55:00|26598.6|26558.6|26592.5|26552.5|26598.6|26558.6|26586.4|26546.4|0
1684990800000|2023-05-25 05:00:00|26592.4|26552.4|26592.6|26552.6|26598.8|26558.8|26592.4|26552.4|0
1684991100000|2023-05-25 05:05:00|26592.7|26552.7|26598.6|26558.6|26604.9|26564.9|26592.7|26552.7|0
1684991400000|2023-05-25 05:10:00|26598.5|26558.5|26586.6|26546.6|26598.5|26558.5|26586.6|26546.6|0
1684991700000|2023-05-25 05:15:00|26586.7|26546.7|26589.5|26549.5|26592.7|26552.7|26586.5|26546.5|0
1684992000000|2023-05-25 05:20:00|26586.5|26546.5|26586.5|26546.5|26592.6|26552.6|26586.4|26546.4|0
1684992300000|2023-05-25 05:25:00|26586.6|26546.6|26586.8|26546.8|26592.7|26552.7|26580.6|26540.6|0
1684992600000|2023-05-25 05:30:00|26586.7|26546.7|26586.7|26546.7|26586.9|26546.9|26580.7|26540.7|0
1684992900000|2023-05-25 05:35:00|26586.8|26546.8|26593|26553|26593|26553|26586.7|26546.7|0
1684993200000|2023-05-25 05:40:00|26592.9|26552.9|26599.4|26559.4|26602.3|26562.3|26586.8|26546.8|0
1684993500000|2023-05-25 05:45:00|26599.5|26559.5|26586.8|26546.8|26599.5|26559.5|26586.8|26546.8|0
1684993800000|2023-05-25 05:50:00|26586.7|26546.7|26592.8|26552.8|26592.8|26552.8|26574.6|26534.6|0
1684994100000|2023-05-25 05:55:00|26592.9|26552.9|26586.8|26546.8|26593|26553|26580.7|26540.7|0
1684994400000|2023-05-25 06:00:00|26580.8|26540.8|26545.3|26530.3|26585.8|26545.8|26537.8|26521.5|102
1684994700000|2023-05-25 06:05:00|26550.3|26535.3|26585.3|26570.3|26585.3|26570.3|26550.3|26535.3|70
1684995000000|2023-05-25 06:10:00|26590.3|26575.3|26605.3|26590.3|26610.3|26595.3|26587.8|26572.8|35
1684995300000|2023-05-25 06:15:00|26602.8|26587.8|26610.3|26595.3|26615.3|26600.3|26597.8|26582.8|41
1684995600000|2023-05-25 06:20:00|26607.8|26592.8|26622.8|26607.8|26625.3|26610.3|26590.3|26575.3|82
1684995900000|2023-05-25 06:25:00|26620.3|26605.3|26615.3|26600.3|26627.8|26612.8|26610.3|26595.3|58
1684996200000|2023-05-25 06:30:00|26620.3|26605.3|26600.3|26585.3|26625.3|26610.3|26587.8|26572.8|55
1684996500000|2023-05-25 06:35:00|26602.8|26587.8|26622.8|26607.8|26630.3|26615.3|26602.8|26587.8|32
1684996800000|2023-05-25 06:40:00|26620.3|26605.3|26620.3|26605.3|26622.8|26607.8|26615.3|26600.3|23
1684997100000|2023-05-25 06:45:00|26622.8|26607.8|26640.3|26625.3|26640.3|26625.3|26620.3|26605.3|44
1684997400000|2023-05-25 06:50:00|26637.8|26622.8|26655.3|26640.3|26660.3|26645.3|26632.8|26617.8|46
1684997700000|2023-05-25 06:55:00|26650.3|26635.3|26642.8|26627.8|26655.3|26640.3|26635.3|26620.3|94
1684998000000|2023-05-25 07:00:00|26637.8|26622.8|26470.3|26455.3|26640.3|26625.3|26470.3|26455.3|1191
1684998300000|2023-05-25 07:05:00|26475.3|26460.3|26455.3|26440.3|26505.3|26490.3|26430.3|26415.3|946
1684998600000|2023-05-25 07:10:00|26457.8|26442.8|26475.3|26460.3|26520.3|26505.3|26450.3|26435.3|506
1684998900000|2023-05-25 07:15:00|26472.8|26457.8|26495.3|26480.3|26505.3|26490.3|26460.3|26445.3|292
1684999200000|2023-05-25 07:20:00|26497.8|26482.8|26480.3|26465.3|26540.3|26525.3|26470.3|26455.3|389
1684999500000|2023-05-25 07:25:00|26475.3|26460.3|26465.3|26450.3|26485.3|26470.3|26447.8|26432.8|252
1684999800000|2023-05-25 07:30:00|26467.8|26452.8|26365.3|26350.3|26470.3|26455.3|26362.8|26347.8|480
1685000100000|2023-05-25 07:35:00|26360.3|26345.3|26372.8|26357.8|26372.8|26357.8|26337.8|26322.8|329
1685000400000|2023-05-25 07:40:00|26370.3|26355.3|26304.4|26289.4|26377.8|26362.8|26302.8|26287.8|382
1685000700000|2023-05-25 07:45:00|26294.4|26279.4|26349.6|26334.6|26349.6|26334.6|26294.4|26279.4|353
1685001000000|2023-05-25 07:50:00|26347.1|26332.1|26334.6|26319.6|26354.6|26339.6|26309.6|26294.6|236
1685001300000|2023-05-25 07:55:00|26332.1|26317.1|26334.6|26319.6|26364.6|26349.6|26329.6|26314.6|228
1685001600000|2023-05-25 08:00:00|26339.6|26324.6|26369.6|26354.6|26374.6|26359.6|26314.6|26299.6|298
1685001900000|2023-05-25 08:05:00|26367.1|26352.1|26394.6|26379.6|26404.6|26389.6|26364.6|26349.6|219
1685002200000|2023-05-25 08:10:00|26392.1|26377.1|26384.6|26369.6|26404.6|26389.6|26369.6|26354.6|203
1685002500000|2023-05-25 08:15:00|26389.6|26374.6|26434.6|26419.6|26442.1|26427.1|26384.6|26369.6|223
1685002800000|2023-05-25 08:20:00|26429.6|26414.6|26404.6|26389.6|26434.6|26419.6|26389.6|26374.6|382
1685003100000|2023-05-25 08:25:00|26409.6|26394.6|26384.6|26369.6|26409.6|26394.6|26367.1|26352.1|301
1685003400000|2023-05-25 08:30:00|26387.1|26372.1|26339.6|26324.6|26389.6|26374.6|26329.6|26314.6|255
1685003700000|2023-05-25 08:35:00|26344.6|26329.6|26384.6|26369.6|26389.6|26374.6|26344.6|26329.6|180
1685004000000|2023-05-25 08:40:00|26387.1|26372.1|26414.6|26399.6|26417.1|26402.1|26374.6|26359.6|116
1685004300000|2023-05-25 08:45:00|26409.6|26394.6|26429.6|26414.6|26434.6|26419.6|26409.6|26394.6|99
1685004600000|2023-05-25 08:50:00|26434.6|26419.6|26459.6|26444.6|26469.6|26454.6|26434.6|26419.6|244
1685004900000|2023-05-25 08:55:00|26462.1|26447.1|26484.6|26469.6|26484.6|26469.6|26459.6|26444.6|141
1685005200000|2023-05-25 09:00:00|26479.6|26464.6|26477.1|26462.1|26499.6|26484.6|26474.6|26459.6|236
1685005500000|2023-05-25 09:05:00|26479.6|26464.6|26459.6|26444.6|26484.6|26469.6|26454.6|26439.6|115
1685005800000|2023-05-25 09:10:00|26454.6|26439.6|26459.6|26444.6|26469.6|26454.6|26444.6|26429.6|213
1685006100000|2023-05-25 09:15:00|26457.1|26442.1|26479.6|26464.6|26484.6|26469.6|26447.1|26432.1|88
1685006400000|2023-05-25 09:20:00|26482.1|26467.1|26469.6|26454.6|26489.6|26474.6|26469.6|26454.6|101
1685006700000|2023-05-25 09:25:00|26472.1|26457.1|26484.6|26469.6|26484.6|26469.6|26459.6|26444.6|103
1685007000000|2023-05-25 09:30:00|26489.6|26474.6|26519.6|26504.6|26519.6|26504.6|26479.6|26464.6|146
1685007300000|2023-05-25 09:35:00|26524.6|26509.6|26514.6|26499.6|26529.6|26514.6|26499.6|26484.6|193
1685007600000|2023-05-25 09:40:00|26519.6|26504.6|26539.6|26524.6|26544.6|26529.6|26514.6|26499.6|148
1685007900000|2023-05-25 09:45:00|26537.1|26522.1|26547.1|26532.1|26559.6|26544.6|26534.6|26519.6|137
1685008200000|2023-05-25 09:50:00|26549.6|26534.6|26547.1|26532.1|26554.6|26539.6|26539.6|26524.6|100
1685008500000|2023-05-25 09:55:00|26549.6|26534.6|26537.1|26522.1|26549.6|26534.6|26534.6|26519.6|85
1685008800000|2023-05-25 10:00:00|26534.6|26519.6|26534.6|26519.6|26559.6|26544.6|26532.1|26517.1|123
1685009100000|2023-05-25 10:05:00|26532.1|26517.1|26554.6|26539.6|26554.6|26539.6|26529.6|26514.6|61
1685009400000|2023-05-25 10:10:00|26557.1|26542.1|26534.6|26519.6|26557.1|26542.1|26534.6|26519.6|85
1685009700000|2023-05-25 10:15:00|26532.1|26517.1|26539.6|26524.6|26544.6|26529.6|26529.6|26514.6|37
1685010000000|2023-05-25 10:20:00|26537.1|26522.1|26539.6|26524.6|26539.6|26524.6|26529.6|26514.6|38
1685010300000|2023-05-25 10:25:00|26537.1|26522.1|26529.6|26514.6|26544.6|26529.6|26524.6|26509.6|43
1685010600000|2023-05-25 10:30:00|26524.6|26509.6|26539.6|26524.6|26539.6|26524.6|26519.6|26504.6|84
1685010900000|2023-05-25 10:35:00|26544.6|26529.6|26554.6|26539.6|26554.6|26539.6|26539.6|26524.6|74
1685011200000|2023-05-25 10:40:00|26557.1|26542.1|26544.6|26529.6|26559.6|26544.6|26539.6|26524.6|50
1685011500000|2023-05-25 10:45:00|26539.6|26524.6|26514.6|26499.6|26544.6|26529.6|26514.6|26499.6|69
1685011800000|2023-05-25 10:50:00|26517.1|26502.1|26519.6|26504.6|26519.6|26504.6|26504.6|26489.6|64
1685012100000|2023-05-25 10:55:00|26522.1|26507.1|26502.1|26487.1|26524.6|26509.6|26499.6|26484.6|52
1685012400000|2023-05-25 11:00:00|26497.1|26482.1|26464.6|26449.6|26504.6|26489.6|26464.6|26449.6|154
1685012700000|2023-05-25 11:05:00|26459.6|26444.6|26469.6|26454.6|26474.6|26459.6|26454.6|26439.6|60
1685013000000|2023-05-25 11:10:00|26474.6|26459.6|26464.6|26449.6|26474.6|26459.6|26459.6|26444.6|55
1685013300000|2023-05-25 11:15:00|26469.6|26454.6|26479.6|26464.6|26492.1|26477.1|26469.6|26454.6|53
1685013600000|2023-05-25 11:20:00|26482.1|26467.1|26499.6|26484.6|26502.1|26487.1|26479.6|26464.6|50
1685013900000|2023-05-25 11:25:00|26502.1|26487.1|26482.1|26467.1|26504.6|26489.6|26482.1|26467.1|41
1685014200000|2023-05-25 11:30:00|26479.6|26464.6|26474.6|26459.6|26484.6|26469.6|26469.6|26454.6|72
1685014500000|2023-05-25 11:35:00|26479.6|26464.6|26454.6|26439.6|26479.6|26464.6|26444.6|26429.6|96
1685014800000|2023-05-25 11:40:00|26451.8|26436.8|26479.3|26464.3|26486.8|26471.8|26449.3|26434.3|398
1685015100000|2023-05-25 11:45:00|26481.8|26466.8|26491.8|26476.8|26491.8|26476.8|26474.3|26459.3|47
1685015400000|2023-05-25 11:50:00|26496.8|26481.8|26496.8|26481.8|26496.8|26481.8|26471.8|26456.8|68
1685015700000|2023-05-25 11:55:00|26501.8|26486.8|26521.8|26506.8|26524.3|26509.3|26496.8|26481.8|73
1685016000000|2023-05-25 12:00:00|26524.3|26509.3|26531.8|26516.8|26549.3|26534.3|26524.3|26509.3|135
1685016300000|2023-05-25 12:05:00|26526.8|26511.8|26521.8|26506.8|26526.8|26511.8|26516.8|26501.8|364
1685016600000|2023-05-25 12:10:00|26526.8|26511.8|26516.8|26501.8|26531.8|26516.8|26511.8|26496.8|108
1685016900000|2023-05-25 12:15:00|26521.8|26506.8|26544.3|26529.3|26546.8|26531.8|26521.8|26506.8|299
1685017200000|2023-05-25 12:20:00|26546.8|26531.8|26511.8|26496.8|26546.8|26531.8|26511.8|26496.8|143
1685017500000|2023-05-25 12:25:00|26509.3|26494.3|26484.3|26469.3|26511.8|26496.8|26481.8|26466.8|84
1685017800000|2023-05-25 12:30:00|26466.8|26451.8|26491.8|26476.8|26506.8|26491.8|26464.3|26449.3|160
1685018100000|2023-05-25 12:35:00|26489.3|26474.3|26516.8|26501.8|26536.8|26521.8|26476.8|26461.8|119
1685018400000|2023-05-25 12:40:00|26514.3|26499.3|26551.8|26536.8|26566.8|26551.8|26514.3|26499.3|198
1685018700000|2023-05-25 12:45:00|26549.3|26534.3|26531.8|26516.8|26554.3|26539.3|26529.3|26514.3|129
1685019000000|2023-05-25 12:50:00|26526.8|26511.8|26544.3|26529.3|26546.8|26531.8|26526.8|26511.8|117
1685019300000|2023-05-25 12:55:00|26546.8|26531.8|26521.8|26506.8|26561.8|26546.8|26516.8|26501.8|158
1685019600000|2023-05-25 13:00:00|26516.8|26501.8|26531.8|26516.8|26531.8|26516.8|26506.8|26491.8|190
1685019900000|2023-05-25 13:05:00|26534.3|26519.3|26521.8|26506.8|26536.8|26521.8|26516.8|26501.8|99
1685020200000|2023-05-25 13:10:00|26526.8|26511.8|26491.8|26476.8|26526.8|26511.8|26486.8|26471.8|109
1685020500000|2023-05-25 13:15:00|26494.3|26479.3|26471.8|26456.8|26496.8|26481.8|26471.8|26456.8|103
1685020800000|2023-05-25 13:20:00|26476.8|26461.8|26471.8|26456.8|26486.8|26471.8|26461.8|26446.8|128
1685021100000|2023-05-25 13:25:00|26474.3|26459.3|26491.8|26476.8|26496.8|26481.8|26471.8|26456.8|571
1685021400000|2023-05-25 13:30:00|26486.8|26471.8|26476.8|26461.8|26491.8|26476.8|26456.8|26441.8|238
1685021700000|2023-05-25 13:35:00|26474.3|26459.3|26441.8|26426.8|26491.8|26476.8|26436.8|26421.8|151
1685022000000|2023-05-25 13:40:00|26444.3|26429.3|26444.3|26429.3|26456.8|26441.8|26426.8|26411.8|151
1685022300000|2023-05-25 13:45:00|26446.8|26431.8|26426.8|26411.8|26471.8|26456.8|26416.8|26401.8|775
1685022600000|2023-05-25 13:50:00|26421.8|26406.8|26414.3|26399.3|26424.3|26409.3|26401.8|26386.8|188
1685022900000|2023-05-25 13:55:00|26416.8|26401.8|26426.8|26411.8|26456.8|26441.8|26416.8|26401.8|156
1685023200000|2023-05-25 14:00:00|26431.8|26416.8|26441.8|26426.8|26466.8|26451.8|26426.8|26411.8|188
1685023500000|2023-05-25 14:05:00|26444.3|26429.3|26416.8|26401.8|26456.8|26441.8|26409.3|26394.3|163
1685023800000|2023-05-25 14:10:00|26419.3|26404.3|26401.8|26386.8|26421.8|26406.8|26386.8|26371.8|246
1685024100000|2023-05-25 14:15:00|26399.3|26384.3|26396.8|26381.8|26426.8|26411.8|26391.8|26376.8|182
1685024400000|2023-05-25 14:20:00|26399.3|26384.3|26396.8|26381.8|26401.8|26386.8|26381.8|26366.8|174
1685024700000|2023-05-25 14:25:00|26394.3|26379.3|26431.8|26416.8|26431.8|26416.8|26394.3|26379.3|137
1685025000000|2023-05-25 14:30:00|26426.8|26411.8|26401.8|26386.8|26431.8|26416.8|26386.8|26371.8|260
1685025300000|2023-05-25 14:35:00|26396.8|26381.8|26426.8|26411.8|26426.8|26411.8|26391.8|26376.8|119
1685025600000|2023-05-25 14:40:00|26429.3|26414.3|26461.8|26446.8|26461.8|26446.8|26426.8|26411.8|297
1685025900000|2023-05-25 14:45:00|26464.3|26449.3|26446.8|26431.8|26471.8|26456.8|26441.8|26426.8|143
1685026200000|2023-05-25 14:50:00|26451.8|26436.8|26451.8|26436.8|26451.8|26436.8|26439.3|26424.3|103
1685026500000|2023-05-25 14:55:00|26456.8|26441.8|26456.8|26441.8|26461.8|26446.8|26446.8|26431.8|138
1685026800000|2023-05-25 15:00:00|26454.3|26439.3|26481.8|26466.8|26481.8|26466.8|26451.8|26436.8|170
1685027100000|2023-05-25 15:05:00|26484.3|26469.3|26486.8|26471.8|26491.8|26476.8|26476.8|26461.8|163
1685027400000|2023-05-25 15:10:00|26481.8|26466.8|26491.8|26476.8|26501.8|26486.8|26481.8|26466.8|227
1685027700000|2023-05-25 15:15:00|26496.8|26481.8|26461.8|26446.8|26496.8|26481.8|26456.8|26441.8|236
1685028000000|2023-05-25 15:20:00|26456.8|26441.8|26461.8|26446.8|26466.8|26451.8|26451.8|26436.8|180
1685028300000|2023-05-25 15:25:00|26466.8|26451.8|26456.8|26441.8|26471.8|26456.8|26456.8|26441.8|208
1685028600000|2023-05-25 15:30:00|26454.3|26439.3|26421.8|26406.8|26456.8|26441.8|26409.3|26394.3|450
1685028900000|2023-05-25 15:35:00|26424.3|26409.3|26386.8|26371.8|26424.3|26409.3|26386.8|26371.8|224
1685029200000|2023-05-25 15:40:00|26384.3|26369.3|26366.8|26351.8|26386.8|26371.8|26361.8|26346.8|135
1685029500000|2023-05-25 15:45:00|26364.3|26349.3|26366.8|26351.8|26371.8|26356.8|26361.8|26346.8|74
1685029800000|2023-05-25 15:50:00|26369.3|26349.3|26369.3|26349.3|26394.3|26374.3|26364.3|26344.3|125
1685030100000|2023-05-25 15:55:00|26374.3|26354.3|26399.3|26379.3|26399.3|26379.3|26369.3|26349.3|66
1685030400000|2023-05-25 16:00:00|26404.3|26384.3|26419.3|26399.3|26419.3|26399.3|26399.3|26379.3|60
1685030700000|2023-05-25 16:05:00|26414.3|26394.3|26419.3|26399.3|26424.3|26404.3|26414.3|26394.3|26
1685031000000|2023-05-25 16:10:00|26424.3|26404.3|26429.3|26409.3|26434.3|26414.3|26424.3|26399.3|14
1685031300000|2023-05-25 16:15:00|26434.3|26404.3|26439.3|26419.3|26439.3|26419.3|26424.3|26404.3|23
1685031600000|2023-05-25 16:20:00|26444.3|26414.3|26429.3|26409.3|26444.3|26424.3|26429.3|26404.3|61
1685031900000|2023-05-25 16:25:00|26424.3|26404.3|26434.3|26414.3|26434.3|26414.3|26419.3|26394.3|30
1685032200000|2023-05-25 16:30:00|26439.3|26404.3|26404.3|26384.3|26439.3|26419.3|26404.3|26384.3|59
1685032500000|2023-05-25 16:35:00|26409.3|26389.3|26414.3|26394.3|26424.3|26404.3|26409.3|26389.3|32
1685032800000|2023-05-25 16:40:00|26419.3|26399.3|26434.3|26414.3|26439.3|26419.3|26419.3|26399.3|20
1685033100000|2023-05-25 16:45:00|26429.3|26409.3|26429.3|26409.3|26434.3|26414.3|26424.3|26404.3|17
1685033400000|2023-05-25 16:50:00|26434.3|26414.3|26429.3|26409.3|26439.3|26419.3|26429.3|26409.3|18
1685033700000|2023-05-25 16:55:00|26434.3|26414.3|26424.3|26404.3|26454.3|26434.3|26424.3|26404.3|13
1685034000000|2023-05-25 17:00:00|26429.3|26409.3|26414.3|26394.3|26429.3|26409.3|26404.3|26384.3|13
1685034300000|2023-05-25 17:05:00|26409.3|26389.3|26414.3|26394.3|26424.3|26399.3|26409.3|26389.3|13
1685034600000|2023-05-25 17:10:00|26419.3|26399.3|26429.3|26404.3|26434.3|26409.3|26414.3|26394.3|2
1685034900000|2023-05-25 17:15:00|26434.3|26409.3|26439.3|26419.3|26449.3|26424.3|26434.3|26409.3|37
1685035200000|2023-05-25 17:20:00|26444.3|26424.3|26454.3|26434.3|26459.3|26434.3|26439.3|26419.3|5
1685035500000|2023-05-25 17:25:00|26459.3|26439.3|26484.3|26459.3|26484.3|26464.3|26454.3|26439.3|30
1685035800000|2023-05-25 17:30:00|26479.3|26464.3|26484.3|26464.3|26494.3|26474.3|26479.3|26459.3|24
1685036100000|2023-05-25 17:35:00|26479.3|26459.3|26484.3|26464.3|26484.3|26464.3|26474.3|26454.3|5
1685036400000|2023-05-25 17:40:00|26479.3|26459.3|26479.3|26459.3|26489.3|26464.3|26479.3|26454.3|12
1685036700000|2023-05-25 17:45:00|26484.3|26464.3|26489.3|26469.3|26494.3|26474.3|26479.3|26464.3|15
1685037000000|2023-05-25 17:50:00|26494.3|26464.3|26469.3|26449.3|26494.3|26469.3|26469.3|26449.3|21
1685037300000|2023-05-25 17:55:00|26474.3|26454.3|26489.3|26464.3|26489.3|26464.3|26469.3|26444.3|3
1685037600000|2023-05-25 18:00:00|26494.3|26469.3|26504.3|26484.3|26534.3|26509.3|26494.3|26469.3|38
1685037900000|2023-05-25 18:05:00|26509.3|26479.3|26484.3|26464.3|26509.3|26484.3|26474.3|26454.3|11
1685038200000|2023-05-25 18:10:00|26489.3|26469.3|26504.3|26484.3|26504.3|26484.3|26489.3|26464.3|12
1685038500000|2023-05-25 18:15:00|26509.3|26489.3|26519.3|26499.3|26524.3|26499.3|26509.3|26484.3|12
1685038800000|2023-05-25 18:20:00|26514.3|26494.3|26514.3|26494.3|26519.3|26499.3|26509.3|26489.3|15
1685039100000|2023-05-25 18:25:00|26509.3|26489.3|26504.3|26489.3|26524.3|26504.3|26504.3|26484.3|20
1685039400000|2023-05-25 18:30:00|26506.8|26491.8|26486.8|26471.8|26509.3|26494.3|26471.8|26456.8|21
1685039700000|2023-05-25 18:35:00|26484.3|26469.3|26481.8|26466.8|26486.8|26471.8|26466.8|26451.8|13
1685040000000|2023-05-25 18:40:00|26479.3|26464.3|26466.8|26451.8|26486.8|26471.8|26461.8|26446.8|19
1685040300000|2023-05-25 18:45:00|26464.3|26449.3|26461.8|26446.8|26474.3|26459.3|26456.8|26441.8|37
1685040600000|2023-05-25 18:50:00|26459.3|26444.3|26471.8|26456.8|26476.8|26461.8|26459.3|26444.3|14
1685040900000|2023-05-25 18:55:00|26466.8|26451.8|26466.8|26451.8|26471.8|26456.8|26461.8|26446.8|14
1685041200000|2023-05-25 19:00:00|26469.3|26454.3|26484.3|26469.3|26486.8|26471.8|26464.3|26449.3|17
1685041500000|2023-05-25 19:05:00|26486.8|26471.8|26501.8|26486.8|26501.8|26486.8|26484.3|26469.3|21
1685041800000|2023-05-25 19:10:00|26504.3|26489.3|26501.8|26486.8|26511.8|26496.8|26499.3|26484.3|19
1685042100000|2023-05-25 19:15:00|26506.8|26491.8|26504.3|26489.3|26506.8|26491.8|26494.3|26479.3|7
1685042400000|2023-05-25 19:20:00|26501.8|26486.8|26511.8|26496.8|26511.8|26496.8|26501.8|26486.8|24
1685042700000|2023-05-25 19:25:00|26509.3|26494.3|26526.8|26511.8|26531.8|26516.8|26506.8|26491.8|37
1685043000000|2023-05-25 19:30:00|26529.3|26514.3|26519.3|26504.3|26536.8|26521.8|26516.8|26501.8|46
1685043300000|2023-05-25 19:35:00|26516.8|26501.8|26521.8|26506.8|26536.8|26521.8|26511.8|26496.8|81
1685043600000|2023-05-25 19:40:00|26526.8|26511.8|26526.8|26511.8|26534.3|26519.3|26516.8|26501.8|38
1685043900000|2023-05-25 19:45:00|26524.3|26509.3|26516.8|26501.8|26531.8|26516.8|26511.8|26496.8|26
1685044200000|2023-05-25 19:50:00|26514.3|26499.3|26514.3|26499.3|26521.8|26506.8|26501.8|26486.8|40
1685044500000|2023-05-25 19:55:00|26511.8|26496.8|26504.3|26489.3|26516.8|26501.8|26499.3|26484.3|53
1685044800000|2023-05-25 20:00:00|26514.6|26474.6|26522.3|26482.3|26533.4|26493.4|26514.6|26474.6|0
1685045100000|2023-05-25 20:05:00|26523.5|26483.5|26533.4|26493.4|26533.4|26493.4|26522.3|26482.3|0
1685045400000|2023-05-25 20:10:00|26531.6|26491.6|26518.6|26478.6|26531.6|26491.6|26518.6|26478.6|0
1685045700000|2023-05-25 20:15:00|26519.8|26479.8|26525.4|26485.4|26526.6|26486.6|26511.1|26471.1|0
1685046000000|2023-05-25 20:20:00|26526.6|26486.6|26522.3|26482.3|26529.7|26489.7|26518.6|26478.6|0
1685046300000|2023-05-25 20:25:00|26522.2|26482.2|26520.4|26480.4|26522.3|26482.3|26518.6|26478.6|0
1685046600000|2023-05-25 20:30:00|26518.6|26478.6|26523.5|26483.5|26523.5|26483.5|26518.6|26478.6|0
1685046900000|2023-05-25 20:35:00|26523.6|26483.6|26518.6|26478.6|26525.4|26485.4|26512.4|26472.4|0
1685047200000|2023-05-25 20:40:00|26518.5|26478.5|26518.6|26478.6|26520.4|26480.4|26514.2|26474.2|0
1685047500000|2023-05-25 20:45:00|26518|26478|26520.4|26480.4|26520.4|26480.4|26517.3|26477.3|0
1685047800000|2023-05-25 20:50:00|26519.8|26479.8|26518.6|26478.6|26523.5|26483.5|26518.6|26478.6|0
1685048100000|2023-05-25 20:55:00|26518.5|26478.5|26516.7|26476.7|26518.6|26478.6|26512.4|26472.4|0
1685048400000|2023-05-25 21:00:00|26515.5|26475.5|26519.8|26479.8|26519.8|26479.8|26515.5|26475.5|0
1685048700000|2023-05-25 21:05:00|26519.2|26479.2|26518.6|26478.6|26519.2|26479.2|26518.6|26478.6|0
1685049000000|2023-05-25 21:10:00|26518|26478|26513|26473|26518|26478|26511.2|26471.2|0
1685049300000|2023-05-25 21:15:00|26512.4|26472.4|26500.6|26460.6|26512.4|26472.4|26500.6|26460.6|0
1685049600000|2023-05-25 21:20:00|26500.7|26460.7|26500.6|26460.6|26501.9|26461.9|26500.6|26460.6|0
1685049900000|2023-05-25 21:25:00|26499.4|26459.4|26501.2|26461.2|26501.3|26461.3|26499.4|26459.4|0
1685050200000|2023-05-25 21:30:00|26501.3|26461.3|26505|26465|26506.2|26466.2|26501.2|26461.2|0
1685050500000|2023-05-25 21:35:00|26504.4|26464.4|26498.8|26458.8|26504.4|26464.4|26498.8|26458.8|0
1685050800000|2023-05-25 21:40:00|26498.7|26458.7|26499.5|26459.5|26499.5|26459.5|26497.5|26457.5|0
1685051100000|2023-05-25 21:45:00|26500.1|26460.1|26500.8|26460.8|26502|26462|26498.9|26458.9|0
1685051400000|2023-05-25 21:50:00|26500.7|26460.7|26503.8|26463.8|26503.8|26463.8|26500.1|26460.1|0
1685051700000|2023-05-25 21:55:00|26503.9|26463.9|26502.6|26462.6|26505.1|26465.1|26501.4|26461.4|0
1685052000000|2023-05-25 22:00:00|26503.2|26463.2|26515.6|26475.6|26520.6|26480.6|26502|26462|0
1685052300000|2023-05-25 22:05:00|26513.8|26473.8|26512.5|26472.5|26513.8|26473.8|26510.7|26470.7|0
1685052600000|2023-05-25 22:10:00|26513.1|26473.1|26509.4|26469.4|26513.8|26473.8|26509.4|26469.4|0
1685052900000|2023-05-25 22:15:00|26508.2|26468.2|26490.2|26450.2|26508.2|26468.2|26479.1|26439.1|0
1685053200000|2023-05-25 22:20:00|26490.3|26450.3|26493.3|26453.3|26496.4|26456.4|26488.4|26448.4|0
1685053500000|2023-05-25 22:25:00|26492.1|26452.1|26504.5|26464.5|26505.7|26465.7|26491.5|26451.5|0
1685053800000|2023-05-25 22:30:00|26505.1|26465.1|26496.4|26456.4|26505.7|26465.7|26494.6|26454.6|0
1685054100000|2023-05-25 22:35:00|26496.1|26456.1|26491.5|26451.5|26496.1|26456.1|26486.5|26446.5|0
1685054400000|2023-05-25 22:40:00|26492.1|26452.1|26497.7|26457.7|26497.7|26457.7|26492.1|26452.1|0
1685054700000|2023-05-25 22:45:00|26497.6|26457.6|26494.6|26454.6|26497.7|26457.7|26493.3|26453.3|0
1685055000000|2023-05-25 22:50:00|26494.5|26454.5|26501.4|26461.4|26501.4|26461.4|26493.9|26453.9|0
1685055300000|2023-05-25 22:55:00|26501.3|26461.3|26497.7|26457.7|26501.4|26461.4|26493.3|26453.3|0
1685055600000|2023-05-25 23:00:00|26497.6|26457.6|26490.2|26450.2|26500.1|26460.1|26488.4|26448.4|0
1685055900000|2023-05-25 23:05:00|26490.3|26450.3|26490.2|26450.2|26494.6|26454.6|26488.4|26448.4|0
1685056200000|2023-05-25 23:10:00|26489|26449|26477.2|26437.2|26490.2|26450.2|26474.1|26434.1|0
1685056500000|2023-05-25 23:15:00|26477.8|26437.8|26477.2|26437.2|26482.2|26442.2|26477.2|26437.2|0
1685056800000|2023-05-25 23:20:00|26477.3|26437.3|26482.2|26442.2|26483.4|26443.4|26477.3|26437.3|0
1685057100000|2023-05-25 23:25:00|26482.1|26442.1|26480.3|26440.3|26482.1|26442.1|26475.4|26435.4|0
1685057400000|2023-05-25 23:30:00|26479.7|26439.7|26475.4|26435.4|26482.2|26442.2|26472.3|26432.3|0
1685057700000|2023-05-25 23:35:00|26476.6|26436.6|26475.4|26435.4|26479.1|26439.1|26474.1|26434.1|0
1685058000000|2023-05-25 23:40:00|26476.6|26436.6|26475.4|26435.4|26477.2|26437.2|26472.3|26432.3|0
1685058300000|2023-05-25 23:45:00|26475.3|26435.3|26475.4|26435.4|26480.3|26440.3|26472.3|26432.3|0
1685058600000|2023-05-25 23:50:00|26475.3|26435.3|26477.2|26437.2|26477.8|26437.8|26472.3|26432.3|0
1685058900000|2023-05-25 23:55:00|26477.8|26437.8|26475.4|26435.4|26479.1|26439.1|26475.4|26435.4|0
1685059200000|2023-05-26 00:00:00|26477.2|26437.2|26475.4|26435.4|26480.3|26440.3|26474.1|26434.1|0
1685059500000|2023-05-26 00:05:00|26475.3|26435.3|26477.3|26437.3|26477.3|26437.3|26464.3|26424.3|0
1685059800000|2023-05-26 00:10:00|26476.7|26436.7|26470.3|26430.3|26483.5|26443.5|26467.2|26427.2|0
1685060100000|2023-05-26 00:15:00|26470.2|26430.2|26451.4|26411.4|26470.3|26430.3|26445.3|26405.3|0
1685060400000|2023-05-26 00:20:00|26451.3|26411.3|26463.6|26423.6|26463.6|26423.6|26451.2|26411.2|0
1685060700000|2023-05-26 00:25:00|26463.7|26423.7|26463.7|26423.7|26469.7|26429.7|26463.7|26423.7|0
1685061000000|2023-05-26 00:30:00|26463.6|26423.6|26451.5|26411.5|26463.6|26423.6|26451.5|26411.5|0
1685061300000|2023-05-26 00:35:00|26451.4|26411.4|26463.6|26423.6|26463.7|26423.7|26451.4|26411.4|0
1685061600000|2023-05-26 00:40:00|26463.7|26423.7|26463.5|26423.5|26469.7|26429.7|26463.5|26423.5|0
1685061900000|2023-05-26 00:45:00|26463.4|26423.4|26463.5|26423.5|26463.6|26423.6|26463.4|26423.4|0
1685062200000|2023-05-26 00:50:00|26463.4|26423.4|26463.6|26423.6|26463.6|26423.6|26457.3|26417.3|0
1685062500000|2023-05-26 00:55:00|26463.5|26423.5|26475.8|26435.8|26475.8|26435.8|26463.5|26423.5|0
1685062800000|2023-05-26 01:00:00|26475.9|26435.9|26469.9|26429.9|26476|26436|26469.8|26429.8|0
1685063100000|2023-05-26 01:05:00|26470|26430|26469.9|26429.9|26470|26430|26463.8|26423.8|0
1685063400000|2023-05-26 01:10:00|26469.8|26429.8|26457.5|26417.5|26469.9|26429.9|26457.5|26417.5|0
1685063700000|2023-05-26 01:15:00|26457.6|26417.6|26463.7|26423.7|26469.9|26429.9|26457.5|26417.5|0
1685064000000|2023-05-26 01:20:00|26463.6|26423.6|26438.6|26398.6|26463.7|26423.7|26432.4|26392.4|0
1685064300000|2023-05-26 01:25:00|26438.5|26398.5|26441.6|26401.6|26444.6|26404.6|26426.2|26386.2|0
1685064600000|2023-05-26 01:30:00|26444.6|26404.6|26457|26417|26457.1|26417.1|26444.6|26404.6|0
1685064900000|2023-05-26 01:35:00|26457.1|26417.1|26457|26417|26457.2|26417.2|26457|26417|0
1685065200000|2023-05-26 01:40:00|26457.1|26417.1|26457|26417|26463.1|26423.1|26456.9|26416.9|0
1685065500000|2023-05-26 01:45:00|26457.1|26417.1|26457.1|26417.1|26463.1|26423.1|26457|26417|0
1685065800000|2023-05-26 01:50:00|26457|26417|26463.3|26423.3|26469.5|26429.5|26457|26417|0
1685066100000|2023-05-26 01:55:00|26463.4|26423.4|26475.6|26435.6|26475.6|26435.6|26463.4|26423.4|0
1685066400000|2023-05-26 02:00:00|26475.7|26435.7|26481.8|26441.8|26481.9|26441.9|26475.7|26435.7|0
1685066700000|2023-05-26 02:05:00|26481.7|26441.7|26481.6|26441.6|26481.8|26441.8|26481.6|26441.6|0
1685067000000|2023-05-26 02:10:00|26475.6|26435.6|26475.5|26435.5|26475.6|26435.6|26469.4|26429.4|0
1685067300000|2023-05-26 02:15:00|26475.6|26435.6|26481.6|26441.6|26481.7|26441.7|26475.5|26435.5|0
1685067600000|2023-05-26 02:20:00|26481.7|26441.7|26469.4|26429.4|26481.7|26441.7|26469.3|26429.3|0
1685067900000|2023-05-26 02:25:00|26475.4|26435.4|26475.4|26435.4|26475.5|26435.5|26475.3|26435.3|0
1685068200000|2023-05-26 02:30:00|26475.3|26435.3|26463.2|26423.2|26475.4|26435.4|26463.1|26423.1|0
1685068500000|2023-05-26 02:35:00|26466.2|26426.2|26463.2|26423.2|26469.2|26429.2|26457|26417|0
1685068800000|2023-05-26 02:40:00|26463.1|26423.1|26469.3|26429.3|26469.3|26429.3|26463.1|26423.1|0
1685069100000|2023-05-26 02:45:00|26469.2|26429.2|26463.1|26423.1|26469.3|26429.3|26463.1|26423.1|0
1685069400000|2023-05-26 02:50:00|26463.2|26423.2|26463.1|26423.1|26469.3|26429.3|26463.1|26423.1|0
1685069700000|2023-05-26 02:55:00|26469.1|26429.1|26463.2|26423.2|26469.3|26429.3|26463.2|26423.2|0
1685070000000|2023-05-26 03:00:00|26463.3|26423.3|26463.4|26423.4|26463.5|26423.5|26457.4|26417.4|0
1685070300000|2023-05-26 03:05:00|26463.5|26423.5|26457.3|26417.3|26463.5|26423.5|26457.3|26417.3|0
1685070600000|2023-05-26 03:10:00|26457.4|26417.4|26457.4|26417.4|26457.4|26417.4|26457.3|26417.3|0
1685070900000|2023-05-26 03:15:00|26457.5|26417.5|26457.4|26417.4|26457.5|26417.5|26457.4|26417.4|0
1685071200000|2023-05-26 03:20:00|26457.5|26417.5|26463.6|26423.6|26463.7|26423.7|26457.4|26417.4|0
1685071500000|2023-05-26 03:25:00|26463.7|26423.7|26463.7|26423.7|26463.7|26423.7|26463.6|26423.6|0
1685071800000|2023-05-26 03:30:00|26463.6|26423.6|26445.1|26405.1|26463.6|26423.6|26445.1|26405.1|0
1685072100000|2023-05-26 03:35:00|26445|26405|26451.3|26411.3|26451.3|26411.3|26439|26399|0
1685072400000|2023-05-26 03:40:00|26451.2|26411.2|26445.2|26405.2|26451.3|26411.3|26445.1|26405.1|0
1685072700000|2023-05-26 03:45:00|26445.1|26405.1|26445.2|26405.2|26445.2|26405.2|26445|26405|0
1685073000000|2023-05-26 03:50:00|26445.3|26405.3|26451.3|26411.3|26451.3|26411.3|26445.2|26405.2|0
1685073300000|2023-05-26 03:55:00|26451.2|26411.2|26451.2|26411.2|26451.3|26411.3|26445.2|26405.2|0
1685073600000|2023-05-26 04:00:00|26445.2|26405.2|26451.2|26411.2|26451.3|26411.3|26445.1|26405.1|0
1685073900000|2023-05-26 04:05:00|26451.3|26411.3|26451.3|26411.3|26451.4|26411.4|26451.2|26411.2|0
1685074200000|2023-05-26 04:10:00|26445.3|26405.3|26439.3|26399.3|26445.4|26405.4|26439.2|26399.2|0
1685074500000|2023-05-26 04:15:00|26433.3|26393.3|26439.4|26399.4|26439.5|26399.5|26433.3|26393.3|0
1685074800000|2023-05-26 04:20:00|26439.3|26399.3|26439.2|26399.2|26439.3|26399.3|26439.2|26399.2|0
1685075100000|2023-05-26 04:25:00|26439.1|26399.1|26445.2|26405.2|26445.3|26405.3|26439.1|26399.1|0
1685075400000|2023-05-26 04:30:00|26445.1|26405.1|26445.1|26405.1|26445.2|26405.2|26439|26399|0
1685075700000|2023-05-26 04:35:00|26445.2|26405.2|26445.3|26405.3|26445.3|26405.3|26445.1|26405.1|0
1685076000000|2023-05-26 04:40:00|26451.3|26411.3|26451.4|26411.4|26451.4|26411.4|26451.3|26411.3|0
1685076300000|2023-05-26 04:45:00|26451.5|26411.5|26457.5|26417.5|26457.6|26417.6|26451.5|26411.5|0
1685076600000|2023-05-26 04:50:00|26457.6|26417.6|26457.5|26417.5|26457.6|26417.6|26451.5|26411.5|0
1685076900000|2023-05-26 04:55:00|26457.6|26417.6|26451.4|26411.4|26457.6|26417.6|26451.4|26411.4|0
1685077200000|2023-05-26 05:00:00|26451.5|26411.5|26457.4|26417.4|26457.6|26417.6|26451.4|26411.4|0
1685077500000|2023-05-26 05:05:00|26457.5|26417.5|26451.3|26411.3|26457.5|26417.5|26451.3|26411.3|0
1685077800000|2023-05-26 05:10:00|26451.2|26411.2|26445.3|26405.3|26451.4|26411.4|26445.2|26405.2|0
1685078100000|2023-05-26 05:15:00|26451.3|26411.3|26445.2|26405.2|26451.3|26411.3|26445.2|26405.2|0
1685078400000|2023-05-26 05:20:00|26451.2|26411.2|26445.2|26405.2|26451.3|26411.3|26445.1|26405.1|0
1685078700000|2023-05-26 05:25:00|26445.1|26405.1|26457.5|26417.5|26457.6|26417.6|26445.1|26405.1|0
1685079000000|2023-05-26 05:30:00|26457.6|26417.6|26463.6|26423.6|26463.7|26423.7|26457.5|26417.5|0
1685079300000|2023-05-26 05:35:00|26463.5|26423.5|26468.7|26428.7|26468.8|26428.8|26462.7|26422.7|0
1685079600000|2023-05-26 05:40:00|26468.8|26428.8|26474.8|26434.8|26475.1|26435.1|26468.8|26428.8|0
1685079900000|2023-05-26 05:45:00|26474.9|26434.9|26474.8|26434.8|26481|26441|26474.8|26434.8|0
1685080200000|2023-05-26 05:50:00|26474.9|26434.9|26474.8|26434.8|26480.9|26440.9|26474.7|26434.7|0
1685080500000|2023-05-26 05:55:00|26474.7|26434.7|26478.7|26438.7|26478.8|26438.8|26468.6|26428.6|0
1685080800000|2023-05-26 06:00:00|26484.7|26444.7|26469.3|26454.3|26484.8|26454.3|26451.8|26432.6|29
1685081100000|2023-05-26 06:05:00|26471.8|26456.8|26466.8|26451.8|26474.3|26459.3|26464.3|26449.3|16
1685081400000|2023-05-26 06:10:00|26464.3|26449.3|26486.8|26471.8|26486.8|26471.8|26464.3|26449.3|36
1685081700000|2023-05-26 06:15:00|26491.8|26476.8|26516.8|26501.8|26516.8|26501.8|26491.8|26476.8|30
1685082000000|2023-05-26 06:20:00|26514.3|26499.3|26531.8|26516.8|26534.3|26519.3|26506.8|26491.8|44
1685082300000|2023-05-26 06:25:00|26526.8|26511.8|26534.3|26519.3|26536.8|26521.8|26526.8|26511.8|11
1685082600000|2023-05-26 06:30:00|26531.8|26516.8|26521.8|26506.8|26546.8|26531.8|26516.8|26501.8|33
1685082900000|2023-05-26 06:35:00|26519.3|26504.3|26526.8|26511.8|26529.3|26514.3|26516.8|26501.8|14
1685083200000|2023-05-26 06:40:00|26531.8|26516.8|26551.8|26536.8|26551.8|26536.8|26531.8|26516.8|25
1685083500000|2023-05-26 06:45:00|26549.3|26534.3|26551.8|26536.8|26551.8|26536.8|26541.8|26526.8|17
1685083800000|2023-05-26 06:50:00|26554.3|26539.3|26566.8|26551.8|26569.3|26554.3|26554.3|26539.3|22
1685084100000|2023-05-26 06:55:00|26571.8|26556.8|26561.8|26546.8|26589.3|26574.3|26559.3|26544.3|169
1685084400000|2023-05-26 07:00:00|26556.8|26541.8|26521.8|26506.8|26561.8|26546.8|26511.8|26496.8|577
1685084700000|2023-05-26 07:05:00|26516.8|26501.8|26531.8|26516.8|26536.8|26521.8|26511.8|26496.8|389
1685085000000|2023-05-26 07:10:00|26534.3|26519.3|26574.3|26559.3|26586.8|26571.8|26531.8|26516.8|280
1685085300000|2023-05-26 07:15:00|26571.8|26556.8|26546.8|26531.8|26586.8|26571.8|26536.8|26521.8|273
1685085600000|2023-05-26 07:20:00|26551.8|26536.8|26471.8|26456.8|26556.8|26541.8|26466.8|26451.8|295
1685085900000|2023-05-26 07:25:00|26469.3|26454.3|26461.8|26446.8|26469.3|26454.3|26441.8|26426.8|299
1685086200000|2023-05-26 07:30:00|26464.3|26449.3|26371.8|26356.8|26466.8|26451.8|26371.8|26356.8|512
1685086500000|2023-05-26 07:35:00|26369.3|26354.3|26276.8|26261.8|26374.3|26359.3|26276.8|26261.8|510
1685086800000|2023-05-26 07:40:00|26281|26266|26258.5|26243.5|26311|26296|26246|26231|472
1685087100000|2023-05-26 07:45:00|26256|26241|26291|26276|26311|26296|26251|26236|302
1685087400000|2023-05-26 07:50:00|26293.5|26278.5|26301|26286|26306|26291|26231|26216|338
1685087700000|2023-05-26 07:55:00|26303.5|26288.5|26253.5|26238.5|26306|26291|26246|26231|199
1685088000000|2023-05-26 08:00:00|26251|26236|26301|26286|26301|26286|26241|26226|307
1685088300000|2023-05-26 08:05:00|26296|26281|26286|26271|26301|26286|26261|26246|187
1685088600000|2023-05-26 08:10:00|26291|26276|26306|26291|26311|26296|26281|26266|130
1685088900000|2023-05-26 08:15:00|26303.5|26288.5|26321|26306|26328.5|26313.5|26298.5|26283.5|88
1685089200000|2023-05-26 08:20:00|26316|26301|26316|26301|26331|26316|26311|26296|104
1685089500000|2023-05-26 08:25:00|26311|26296|26318.5|26303.5|26326|26311|26306|26291|112
1685089800000|2023-05-26 08:30:00|26321|26306|26311|26296|26326|26311|26308.5|26293.5|88
1685090100000|2023-05-26 08:35:00|26313.5|26298.5|26286|26271|26316|26301|26271|26256|127
1685090400000|2023-05-26 08:40:00|26283.5|26268.5|26306|26291|26306|26291|26283.5|26268.5|63
1685090700000|2023-05-26 08:45:00|26303.5|26288.5|26306|26291|26326|26311|26296|26281|67
1685091000000|2023-05-26 08:50:00|26303.5|26288.5|26296|26281|26311|26296|26276|26261|80
1685091300000|2023-05-26 08:55:00|26291|26276|26271|26256|26301|26286|26268.5|26253.5|62
1685091600000|2023-05-26 09:00:00|26276|26261|26281|26266|26291|26276|26276|26261|67
1685091900000|2023-05-26 09:05:00|26271|26256|26246|26231|26271|26256|26241|26226|157
1685092200000|2023-05-26 09:10:00|26241|26226|26201|26186|26241|26226|26198.5|26183.5|218
1685092500000|2023-05-26 09:15:00|26196|26181|26228.5|26213.5|26241|26226|26196|26181|134
1685092800000|2023-05-26 09:20:00|26226|26211|26221|26206|26226|26211|26203.5|26188.5|85
1685093100000|2023-05-26 09:25:00|26216|26201|26211|26196|26226|26211|26206|26191|67
1685093400000|2023-05-26 09:30:00|26213.5|26198.5|26213.5|26198.5|26216|26201|26181|26166|216
1685093700000|2023-05-26 09:35:00|26216|26201|26231|26216|26236|26221|26201|26186|92
1685094000000|2023-05-26 09:40:00|26233.5|26218.5|26231|26216|26241|26226|26221|26206|93
1685094300000|2023-05-26 09:45:00|26233.5|26218.5|26201|26186|26236|26221|26191|26176|108
1685094600000|2023-05-26 09:50:00|26198.5|26183.5|26216|26201|26221|26206|26186|26171|110
1685094900000|2023-05-26 09:55:00|26221|26206|26221|26206|26238.5|26223.5|26216|26201|81
1685095200000|2023-05-26 10:00:00|26216|26201|26216|26201|26226|26211|26203.5|26188.5|122
1685095500000|2023-05-26 10:05:00|26221|26206|26216|26201|26231|26216|26216|26201|76
1685095800000|2023-05-26 10:10:00|26211|26196|26233.5|26218.5|26246|26231|26206|26191|79
1685096100000|2023-05-26 10:15:00|26236|26221|26238.5|26223.5|26238.5|26223.5|26213.5|26198.5|183
1685096400000|2023-05-26 10:20:00|26241|26226|26246|26231|26253.5|26238.5|26241|26226|58
1685096700000|2023-05-26 10:25:00|26248.5|26233.5|26273.5|26258.5|26281|26266|26246|26231|99
1685097000000|2023-05-26 10:30:00|26271|26256|26271|26256|26283.5|26268.5|26261|26246|71
1685097300000|2023-05-26 10:35:00|26273.5|26258.5|26316|26301|26316|26301|26273.5|26258.5|96
1685097600000|2023-05-26 10:40:00|26318.5|26303.5|26326|26311|26331|26316|26311|26296|191
1685097900000|2023-05-26 10:45:00|26328.5|26313.5|26341|26326|26346|26331|26328.5|26313.5|125
1685098200000|2023-05-26 10:50:00|26343.5|26328.5|26361|26346|26366|26351|26343.5|26328.5|110
1685098500000|2023-05-26 10:55:00|26363.5|26348.5|26366|26351|26376|26361|26356|26341|113
1685098800000|2023-05-26 11:00:00|26371|26356|26376|26361|26386|26371|26361|26346|99
1685099100000|2023-05-26 11:05:00|26381|26366|26401|26386|26406|26391|26376|26361|77
1685099400000|2023-05-26 11:10:00|26403.5|26388.5|26396|26381|26416|26401|26391|26376|139
1685099700000|2023-05-26 11:15:00|26401|26386|26413.5|26398.5|26423.5|26408.5|26401|26386|162
1685100000000|2023-05-26 11:20:00|26416|26401|26411|26396|26416|26401|26401|26386|83
1685100300000|2023-05-26 11:25:00|26413.5|26398.5|26431|26416|26436|26421|26413.5|26398.5|64
1685100600000|2023-05-26 11:30:00|26436|26421|26441|26426|26451|26436|26436|26421|94
1685100900000|2023-05-26 11:35:00|26443.5|26428.5|26436|26421|26446|26431|26436|26421|72
1685101200000|2023-05-26 11:40:00|26435.5|26420.5|26445.5|26430.5|26450.5|26435.5|26430.5|26415.5|75
1685101500000|2023-05-26 11:45:00|26440.5|26425.5|26470.5|26455.5|26470.5|26455.5|26438|26423|77
1685101800000|2023-05-26 11:50:00|26473|26458|26475.5|26460.5|26485.5|26470.5|26470.5|26455.5|177
1685102100000|2023-05-26 11:55:00|26470.5|26455.5|26470.5|26455.5|26480.5|26465.5|26470.5|26455.5|125
1685102400000|2023-05-26 12:00:00|26475.5|26460.5|26470.5|26455.5|26485.5|26470.5|26470.5|26455.5|135
1685102700000|2023-05-26 12:05:00|26468|26453|26460.5|26445.5|26468|26453|26455.5|26440.5|76
1685103000000|2023-05-26 12:10:00|26458|26443|26443|26428|26460.5|26445.5|26440.5|26425.5|165
1685103300000|2023-05-26 12:15:00|26440.5|26425.5|26440.5|26425.5|26450.5|26435.5|26435.5|26420.5|66
1685103600000|2023-05-26 12:20:00|26438|26423|26450.5|26435.5|26465.5|26450.5|26435.5|26420.5|55
1685103900000|2023-05-26 12:25:00|26455.5|26440.5|26450.5|26435.5|26460.5|26445.5|26445.5|26430.5|65
1685104200000|2023-05-26 12:30:00|26448|26433|26455.5|26440.5|26478|26463|26445.5|26430.5|166
1685104500000|2023-05-26 12:35:00|26458|26443|26440.5|26425.5|26465.5|26450.5|26440.5|26425.5|130
1685104800000|2023-05-26 12:40:00|26445.5|26430.5|26430.5|26415.5|26460.5|26445.5|26430.5|26415.5|100
1685105100000|2023-05-26 12:45:00|26433|26418|26465.5|26450.5|26470.5|26455.5|26425.5|26410.5|73
1685105400000|2023-05-26 12:50:00|26463|26448|26470.5|26455.5|26485.5|26470.5|26460.5|26445.5|95
1685105700000|2023-05-26 12:55:00|26468|26453|26485.5|26470.5|26485.5|26470.5|26460.5|26445.5|72
1685106000000|2023-05-26 13:00:00|26480.5|26465.5|26495.5|26480.5|26505.5|26490.5|26480.5|26465.5|141
1685106300000|2023-05-26 13:05:00|26500.5|26485.5|26510.5|26495.5|26510.5|26495.5|26495.5|26480.5|52
1685106600000|2023-05-26 13:10:00|26513|26498|26535.5|26520.5|26540.5|26525.5|26510.5|26495.5|136
1685106900000|2023-05-26 13:15:00|26538|26523|26538|26523|26540.5|26525.5|26515.5|26500.5|61
1685107200000|2023-05-26 13:20:00|26540.5|26525.5|26538|26523|26560.5|26545.5|26535.5|26520.5|127
1685107500000|2023-05-26 13:25:00|26535.5|26520.5|26550.5|26535.5|26550.5|26535.5|26535.5|26520.5|42
1685107800000|2023-05-26 13:30:00|26555.5|26540.5|26570.5|26555.5|26578|26563|26545.5|26530.5|154
1685108100000|2023-05-26 13:35:00|26575.5|26560.5|26570.5|26555.5|26580.5|26565.5|26550.5|26535.5|196
1685108400000|2023-05-26 13:40:00|26573|26558|26605.5|26590.5|26620.5|26605.5|26573|26558|227
1685108700000|2023-05-26 13:45:00|26610.5|26595.5|26585.5|26570.5|26620.5|26605.5|26585.5|26570.5|177
1685109000000|2023-05-26 13:50:00|26588|26573|26580.5|26565.5|26590.5|26575.5|26555.5|26540.5|235
1685109300000|2023-05-26 13:55:00|26585.5|26570.5|26578|26563|26590.5|26575.5|26575.5|26560.5|106
1685109600000|2023-05-26 14:00:00|26575.5|26560.5|26585.5|26570.5|26615.5|26600.5|26573|26558|273
1685109900000|2023-05-26 14:05:00|26588|26573|26625.5|26610.5|26635.5|26620.5|26580.5|26565.5|114
1685110200000|2023-05-26 14:10:00|26622.4|26607.4|26612.4|26597.4|26627.4|26612.4|26604.9|26589.9|101
1685110500000|2023-05-26 14:15:00|26617.4|26602.4|26632.4|26617.4|26632.4|26617.4|26617.4|26602.4|100
1685110800000|2023-05-26 14:20:00|26637.4|26622.4|26657.4|26642.4|26659.9|26644.9|26632.4|26617.4|278
1685111100000|2023-05-26 14:25:00|26662.4|26647.4|26667.4|26652.4|26672.4|26657.4|26662.4|26647.4|170
1685111400000|2023-05-26 14:30:00|26672.4|26657.4|26679.9|26664.9|26682.4|26667.4|26662.4|26647.4|183
1685111700000|2023-05-26 14:35:00|26677.4|26662.4|26712.4|26697.4|26712.4|26697.4|26677.4|26662.4|197
1685112000000|2023-05-26 14:40:00|26714.9|26699.9|26724.9|26709.9|26742.4|26727.4|26712.4|26697.4|313
1685112300000|2023-05-26 14:45:00|26727.4|26712.4|26727.4|26712.4|26737.4|26722.4|26717.4|26702.4|147
1685112600000|2023-05-26 14:50:00|26732.4|26717.4|26757.4|26742.4|26757.4|26742.4|26729.9|26714.9|180
1685112900000|2023-05-26 14:55:00|26762.4|26747.4|26767.4|26752.4|26772.4|26757.4|26757.4|26742.4|252
1685113200000|2023-05-26 15:00:00|26764.9|26749.9|26762.4|26747.4|26777.4|26762.4|26757.4|26742.4|278
1685113500000|2023-05-26 15:05:00|26759.9|26744.9|26742.4|26727.4|26759.9|26744.9|26737.4|26722.4|245
1685113800000|2023-05-26 15:10:00|26737.4|26722.4|26742.4|26727.4|26747.4|26732.4|26727.4|26712.4|202
1685114100000|2023-05-26 15:15:00|26737.4|26722.4|26747.4|26732.4|26747.4|26732.4|26732.4|26717.4|136
1685114400000|2023-05-26 15:20:00|26749.9|26734.9|26727.4|26712.4|26752.4|26737.4|26722.4|26707.4|157
1685114700000|2023-05-26 15:25:00|26724.9|26709.9|26727.4|26712.4|26742.4|26727.4|26722.4|26707.4|258
1685115000000|2023-05-26 15:30:00|26732.4|26717.4|26714.9|26699.9|26744.9|26729.9|26712.4|26697.4|329
1685115300000|2023-05-26 15:35:00|26712.4|26697.4|26722.4|26707.4|26727.4|26712.4|26712.4|26697.4|688
1685115600000|2023-05-26 15:40:00|26727.4|26712.4|26732.4|26717.4|26744.9|26729.9|26727.4|26712.4|88
1685115900000|2023-05-26 15:45:00|26734.9|26719.9|26732.4|26717.4|26737.4|26722.4|26727.4|26712.4|41
1685116200000|2023-05-26 15:50:00|26734.9|26714.9|26724.9|26704.9|26739.9|26719.9|26724.9|26699.9|34
1685116500000|2023-05-26 15:55:00|26719.9|26699.9|26709.9|26689.9|26719.9|26704.9|26704.9|26684.9|72
1685116800000|2023-05-26 16:00:00|26714.9|26694.9|26729.9|26709.9|26729.9|26709.9|26709.9|26689.9|41
1685117100000|2023-05-26 16:05:00|26734.9|26714.9|26734.9|26714.9|26739.9|26719.9|26734.9|26714.9|15
1685117400000|2023-05-26 16:10:00|26729.9|26709.9|26724.9|26704.9|26734.9|26714.9|26724.9|26704.9|20
1685117700000|2023-05-26 16:15:00|26729.9|26709.9|26724.9|26704.9|26729.9|26709.9|26719.9|26699.9|17
1685118000000|2023-05-26 16:20:00|26729.9|26709.9|26729.9|26709.9|26734.9|26714.9|26729.9|26709.9|7
1685118300000|2023-05-26 16:25:00|26734.9|26714.9|26739.9|26719.9|26739.9|26719.9|26729.9|26714.9|21
1685118600000|2023-05-26 16:30:00|26734.9|26714.9|26744.9|26724.9|26749.9|26729.9|26734.9|26714.9|19
1685118900000|2023-05-26 16:35:00|26749.9|26729.9|26754.9|26734.9|26759.9|26739.9|26744.9|26724.9|9
1685119200000|2023-05-26 16:40:00|26749.9|26729.9|26749.9|26724.9|26754.9|26734.9|26749.9|26724.9|18
1685119500000|2023-05-26 16:45:00|26744.9|26729.9|26744.9|26724.9|26754.9|26729.9|26744.9|26719.9|14
1685119800000|2023-05-26 16:50:00|26749.9|26729.9|26744.9|26724.9|26754.9|26729.9|26739.9|26714.9|17
1685120100000|2023-05-26 16:55:00|26739.9|26719.9|26744.9|26724.9|26749.9|26724.9|26739.9|26714.9|11
1685120400000|2023-05-26 17:00:00|26749.9|26729.9|26739.9|26719.9|26749.9|26729.9|26739.9|26719.9|10
1685120700000|2023-05-26 17:05:00|26744.9|26724.9|26744.9|26724.9|26744.9|26724.9|26739.9|26719.9|8
1685121000000|2023-05-26 17:10:00|26749.9|26719.9|26739.9|26719.9|26749.9|26724.9|26739.9|26719.9|2
1685121300000|2023-05-26 17:15:00|26734.9|26714.9|26724.9|26704.9|26739.9|26714.9|26719.9|26699.9|9
1685121600000|2023-05-26 17:20:00|26729.9|26709.9|26729.9|26709.9|26734.9|26714.9|26729.9|26704.9|13
1685121900000|2023-05-26 17:25:00|26724.9|26704.9|26729.9|26704.9|26729.9|26709.9|26719.9|26699.9|12
1685122200000|2023-05-26 17:30:00|26724.9|26709.9|26739.9|26719.9|26739.9|26719.9|26724.9|26704.9|2
1685122500000|2023-05-26 17:35:00|26734.9|26714.9|26734.9|26714.9|26739.9|26719.9|26729.9|26709.9|14
1685122800000|2023-05-26 17:40:00|26729.9|26709.9|26719.9|26694.9|26729.9|26709.9|26714.9|26694.9|8
1685123100000|2023-05-26 17:45:00|26714.9|26699.9|26729.9|26709.9|26729.9|26709.9|26714.9|26694.9|11
1685123400000|2023-05-26 17:50:00|26734.9|26714.9|26729.9|26709.9|26734.9|26714.9|26729.9|26704.9|14
1685123700000|2023-05-26 17:55:00|26734.9|26704.9|26734.9|26714.9|26739.9|26719.9|26734.9|26704.9|16
1685124000000|2023-05-26 18:00:00|26739.9|26719.9|26724.9|26704.9|26739.9|26719.9|26724.9|26704.9|18
1685124300000|2023-05-26 18:05:00|26719.9|26699.9|26714.9|26694.9|26724.9|26704.9|26714.9|26694.9|7
1685124600000|2023-05-26 18:10:00|26719.9|26699.9|26729.9|26709.9|26729.9|26709.9|26719.9|26699.9|8
1685124900000|2023-05-26 18:15:00|26724.9|26704.9|26739.9|26714.9|26739.9|26719.9|26724.9|26704.9|17
1685125200000|2023-05-26 18:20:00|26734.9|26719.9|26744.9|26724.9|26744.9|26724.9|26734.9|26714.9|11
1685125500000|2023-05-26 18:25:00|26739.9|26719.9|26742.4|26727.4|26749.9|26729.9|26739.9|26719.9|30
1685125800000|2023-05-26 18:30:00|26739.9|26724.9|26737.4|26722.4|26742.4|26727.4|26734.9|26719.9|2
1685126100000|2023-05-26 18:35:00|26739.9|26724.9|26737.4|26722.4|26747.4|26732.4|26737.4|26722.4|10
1685126400000|2023-05-26 18:40:00|26739.9|26724.9|26742.4|26727.4|26747.4|26732.4|26737.4|26722.4|10
1685126700000|2023-05-26 18:45:00|26747.4|26732.4|26747.4|26732.4|26752.4|26737.4|26742.4|26727.4|14
1685127000000|2023-05-26 18:50:00|26744.9|26729.9|26762.4|26747.4|26764.9|26749.9|26744.9|26729.9|32
1685127300000|2023-05-26 18:55:00|26757.4|26742.4|26752.4|26737.4|26757.4|26742.4|26747.4|26732.4|21
1685127600000|2023-05-26 19:00:00|26757.4|26742.4|26769.9|26754.9|26772.4|26757.4|26752.4|26737.4|5
1685127900000|2023-05-26 19:05:00|26767.4|26752.4|26767.4|26752.4|26767.4|26752.4|26762.4|26747.4|11
1685128200000|2023-05-26 19:10:00|26769.9|26754.9|26762.4|26747.4|26772.4|26757.4|26757.4|26742.4|13
1685128500000|2023-05-26 19:15:00|26759.9|26744.9|26752.4|26737.4|26762.4|26747.4|26752.4|26737.4|15
1685128800000|2023-05-26 19:20:00|26749.9|26734.9|26747.4|26732.4|26759.9|26744.9|26747.4|26732.4|22
1685129100000|2023-05-26 19:25:00|26749.9|26734.9|26749.9|26734.9|26762.4|26747.4|26749.9|26734.9|40
1685129400000|2023-05-26 19:30:00|26747.4|26732.4|26747.4|26732.4|26757.4|26742.4|26747.4|26732.4|14
1685129700000|2023-05-26 19:35:00|26744.9|26729.9|26742.4|26727.4|26752.4|26737.4|26737.4|26722.4|65
1685130000000|2023-05-26 19:40:00|26739.9|26724.9|26752.4|26737.4|26754.9|26739.9|26739.9|26724.9|18
1685130300000|2023-05-26 19:45:00|26749.9|26734.9|26747.4|26732.4|26757.4|26742.4|26742.4|26727.4|24
1685130600000|2023-05-26 19:50:00|26739.9|26724.9|26727.4|26712.4|26739.9|26724.9|26724.9|26709.9|19
1685130900000|2023-05-26 19:55:00|26729.9|26714.9|26762.4|26747.4|26762.4|26747.4|26729.9|26714.9|22
1685131200000|2023-05-26 20:00:00|26740.9|26700.9|26750.1|26710.1|26758.1|26718.1|26740.8|26700.8|0
1685131500000|2023-05-26 20:05:00|26751.9|26711.9|26756.9|26716.9|26758.1|26718.1|26747|26707|0
1685131800000|2023-05-26 20:10:00|26756.8|26716.8|26780.3|26740.3|26787.1|26747.1|26755|26715|0
1685132100000|2023-05-26 20:15:00|26782.1|26742.1|26772.9|26732.9|26784|26744|26771|26731|0
1685132400000|2023-05-26 20:20:00|26774.1|26734.1|26769.2|26729.2|26774.1|26734.1|26769.2|26729.2|0
1685132700000|2023-05-26 20:25:00|26771|26731|26779|26739|26779|26739|26769.2|26729.2|0
1685133000000|2023-05-26 20:30:00|26777.7|26737.7|26778.9|26738.9|26780.7|26740.7|26777.7|26737.7|0
1685133300000|2023-05-26 20:35:00|26780.1|26740.1|26775.8|26735.8|26782.6|26742.6|26775.8|26735.8|0
1685133600000|2023-05-26 20:40:00|26774.6|26734.6|26783.8|26743.8|26783.8|26743.8|26774.6|26734.6|0
1685133900000|2023-05-26 20:45:00|26782.6|26742.6|26780.7|26740.7|26783.8|26743.8|26780.7|26740.7|0
1685134200000|2023-05-26 20:50:00|26780.8|26740.8|26780.7|26740.7|26782.6|26742.6|26778.9|26738.9|0
1685134500000|2023-05-26 20:55:00|26778.9|26738.9|26778.3|26738.3|26780.1|26740.1|26777|26737|0
1685311200000|2023-05-28 22:00:00|26848.7|26808.7|26838.8|26798.8|26864.9|26824.9|26835.7|26795.7|0
1685311500000|2023-05-28 22:05:00|26840.6|26800.6|26818|26778|26849.9|26809.9|26810.6|26770.6|0
1685311800000|2023-05-28 22:10:00|26818.6|26778.6|26831.6|26791.6|26839.8|26799.8|26816.8|26776.8|0
1685312100000|2023-05-28 22:15:00|26831.5|26791.5|26830.3|26790.3|26836.5|26796.5|26820.5|26780.5|0
1685312400000|2023-05-28 22:20:00|26828.5|26788.5|26841.4|26801.4|26848.2|26808.2|26828.5|26788.5|0
1685312700000|2023-05-28 22:25:00|26841.5|26801.5|26839.6|26799.6|26842.7|26802.7|26833.4|26793.4|0
1685313000000|2023-05-28 22:30:00|26840.2|26800.2|26831.6|26791.6|26845.8|26805.8|26828.5|26788.5|0
1685313300000|2023-05-28 22:35:00|26831|26791|26828.5|26788.5|26834.7|26794.7|26826|26786|0
1685313600000|2023-05-28 22:40:00|26829.1|26789.1|26825.4|26785.4|26832.2|26792.2|26819.9|26779.9|0
1685313900000|2023-05-28 22:45:00|26823.6|26783.6|26818.6|26778.6|26824.2|26784.2|26815.6|26775.6|0
1685314200000|2023-05-28 22:50:00|26818.7|26778.7|26822.3|26782.3|26828.5|26788.5|26818.6|26778.6|0
1685314500000|2023-05-28 22:55:00|26822.4|26782.4|26825.4|26785.4|26826.7|26786.7|26820.5|26780.5|0
1685314800000|2023-05-28 23:00:00|26825.5|26785.5|26833.6|26793.6|26835.4|26795.4|26823.6|26783.6|0
1685315100000|2023-05-28 23:05:00|26834.2|26794.2|26832.3|26792.3|26838.5|26798.5|26831.1|26791.1|0
1685315400000|2023-05-28 23:10:00|26832.4|26792.4|26838.5|26798.5|26843.4|26803.4|26832.3|26792.3|0
1685315700000|2023-05-28 23:15:00|26837.9|26797.9|26830.9|26790.9|26837.9|26797.9|26821.1|26781.1|0
1685316000000|2023-05-28 23:20:00|26831|26791|26829.1|26789.1|26834|26794|26829.1|26789.1|0
1685316300000|2023-05-28 23:25:00|26829|26789|26826|26786|26829.1|26789.1|26824.1|26784.1|0
1685316600000|2023-05-28 23:30:00|26824.8|26784.8|26829.1|26789.1|26830.9|26790.9|26824.1|26784.1|0
1685316900000|2023-05-28 23:35:00|26829.7|26789.7|26827.2|26787.2|26834|26794|26827.2|26787.2|0
1685317200000|2023-05-28 23:40:00|26827.3|26787.3|26824.1|26784.1|26829.1|26789.1|26821.1|26781.1|0
1685317500000|2023-05-28 23:45:00|26822.9|26782.9|26824.1|26784.1|26826|26786|26819.2|26779.2|0
1685317800000|2023-05-28 23:50:00|26823.5|26783.5|26827.2|26787.2|26830.9|26790.9|26822.9|26782.9|0
1685318100000|2023-05-28 23:55:00|26827.3|26787.3|26822.9|26782.9|26834|26794|26822.9|26782.9|0
1685318400000|2023-05-29 00:00:00|26821.7|26781.7|26822.9|26782.9|26824.1|26784.1|26816.1|26776.1|0
1685318700000|2023-05-29 00:05:00|26823.5|26783.5|26832.2|26792.2|26835.2|26795.2|26819.2|26779.2|0
1685319000000|2023-05-29 00:10:00|26834|26794|26841|26801|26843.5|26803.5|26832.2|26792.2|0
1685319300000|2023-05-29 00:15:00|26841.1|26801.1|26842.5|26802.5|26860.7|26820.7|26836.5|26796.5|0
1685319600000|2023-05-29 00:20:00|26836.5|26796.5|26824.2|26784.2|26842.4|26802.4|26824.2|26784.2|0
1685319900000|2023-05-29 00:25:00|26824.1|26784.1|26805.9|26765.9|26824.2|26784.2|26805.8|26765.8|0
1685320200000|2023-05-29 00:30:00|26805.8|26765.8|26805.4|26765.4|26811.7|26771.7|26799.6|26759.6|0
1685320500000|2023-05-29 00:35:00|26805.5|26765.5|26811.4|26771.4|26814.5|26774.5|26805.3|26765.3|0
1685320800000|2023-05-29 00:40:00|26811.5|26771.5|26811.6|26771.6|26817.6|26777.6|26811.4|26771.4|0
1685321100000|2023-05-29 00:45:00|26811.5|26771.5|26811.5|26771.5|26817.5|26777.5|26811.4|26771.4|0
1685321400000|2023-05-29 00:50:00|26811.6|26771.6|26811.4|26771.4|26811.6|26771.6|26811.4|26771.4|0
1685321700000|2023-05-29 00:55:00|26811.3|26771.3|26811.5|26771.5|26811.5|26771.5|26805.3|26765.3|0
1685322000000|2023-05-29 01:00:00|26811.4|26771.4|26811.4|26771.4|26811.5|26771.5|26805.2|26765.2|0
1685322300000|2023-05-29 01:05:00|26811.3|26771.3|26805.2|26765.2|26811.4|26771.4|26805.1|26765.1|0
1685322600000|2023-05-29 01:10:00|26805.3|26765.3|26817.5|26777.5|26817.5|26777.5|26805.2|26765.2|0
1685322900000|2023-05-29 01:15:00|26817.4|26777.4|26817.6|26777.6|26823.6|26783.6|26811.3|26771.3|0
1685323200000|2023-05-29 01:20:00|26817.5|26777.5|26811.5|26771.5|26817.6|26777.6|26811.5|26771.5|0
1685323500000|2023-05-29 01:25:00|26811.4|26771.4|26811.3|26771.3|26817.3|26777.3|26811.2|26771.2|0
1685323800000|2023-05-29 01:30:00|26811.2|26771.2|26798.9|26758.9|26811.3|26771.3|26792.9|26752.9|0
1685324100000|2023-05-29 01:35:00|26799|26759|26793.1|26753.1|26805|26765|26793.1|26753.1|0
1685324400000|2023-05-29 01:40:00|26787.1|26747.1|26781|26741|26787.1|26747.1|26775|26735|0
1685324700000|2023-05-29 01:45:00|26781.1|26741.1|26787.1|26747.1|26787.1|26747.1|26781|26741|0
1685325000000|2023-05-29 01:50:00|26781.1|26741.1|26781.2|26741.2|26793.4|26753.4|26781.1|26741.1|0
1685325300000|2023-05-29 01:55:00|26781.1|26741.1|26793.4|26753.4|26793.4|26753.4|26781.1|26741.1|0
1685325600000|2023-05-29 02:00:00|26793.3|26753.3|26799.6|26759.6|26799.7|26759.7|26793.3|26753.3|0
1685325900000|2023-05-29 02:05:00|26799.7|26759.7|26799.6|26759.6|26799.7|26759.7|26793.6|26753.6|0
1685326200000|2023-05-29 02:10:00|26799.5|26759.5|26793.5|26753.5|26799.6|26759.6|26793.4|26753.4|0
1685326500000|2023-05-29 02:15:00|26793.4|26753.4|26793.5|26753.5|26793.5|26753.5|26787.4|26747.4|0
1685326800000|2023-05-29 02:20:00|26787.5|26747.5|26793.5|26753.5|26793.5|26753.5|26787.4|26747.4|0
1685327100000|2023-05-29 02:25:00|26793.4|26753.4|26793.3|26753.3|26793.4|26753.4|26787.2|26747.2|0
1685327400000|2023-05-29 02:30:00|26793.2|26753.2|26793.2|26753.2|26793.4|26753.4|26787.1|26747.1|0
1685327700000|2023-05-29 02:35:00|26793.3|26753.3|26793.3|26753.3|26793.3|26753.3|26793.2|26753.2|0
1685328000000|2023-05-29 02:40:00|26793.2|26753.2|26787.1|26747.1|26793.3|26753.3|26787.1|26747.1|0
1685328300000|2023-05-29 02:45:00|26787.2|26747.2|26793.3|26753.3|26793.3|26753.3|26787.1|26747.1|0
1685328600000|2023-05-29 02:50:00|26793.4|26753.4|26793.4|26753.4|26793.5|26753.5|26793.3|26753.3|0
1685328900000|2023-05-29 02:55:00|26793.5|26753.5|26793.4|26753.4|26799.5|26759.5|26793.3|26753.3|0
1685329200000|2023-05-29 03:00:00|26793.3|26753.3|26793.5|26753.5|26793.5|26753.5|26793.3|26753.3|0
1685329500000|2023-05-29 03:05:00|26793.4|26753.4|26793.5|26753.5|26799.5|26759.5|26793.4|26753.4|0
1685329800000|2023-05-29 03:10:00|26793.6|26753.6|26793.6|26753.6|26799.6|26759.6|26793.5|26753.5|0
1685330100000|2023-05-29 03:15:00|26793.7|26753.7|26793.6|26753.6|26793.7|26753.7|26793.6|26753.6|0
1685330400000|2023-05-29 03:20:00|26787.6|26747.6|26787.6|26747.6|26793.6|26753.6|26787.5|26747.5|0
1685330700000|2023-05-29 03:25:00|26787.7|26747.7|26787.7|26747.7|26787.8|26747.8|26787.6|26747.6|0
1685331000000|2023-05-29 03:30:00|26787.6|26747.6|26787.4|26747.4|26787.6|26747.6|26781.4|26741.4|0
1685331300000|2023-05-29 03:35:00|26787.3|26747.3|26781.2|26741.2|26787.3|26747.3|26781.2|26741.2|0
1685331600000|2023-05-29 03:40:00|26775.2|26735.2|26775.3|26735.3|26781.2|26741.2|26775.2|26735.2|0
1685331900000|2023-05-29 03:45:00|26781.2|26741.2|26775.1|26735.1|26781.3|26741.3|26775.1|26735.1|0
1685332200000|2023-05-29 03:50:00|26775.2|26735.2|26775|26735|26781.2|26741.2|26774.9|26734.9|0
1685332500000|2023-05-29 03:55:00|26774.9|26734.9|26774.9|26734.9|26775|26735|26774.8|26734.8|0
1685332800000|2023-05-29 04:00:00|26775|26735|26781|26741|26781|26741|26774.8|26734.8|0
1685333100000|2023-05-29 04:05:00|26780.9|26740.9|26781|26741|26781|26741|26775|26735|0
1685333400000|2023-05-29 04:10:00|26780.9|26740.9|26775|26735|26781|26741|26775|26735|0
1685333700000|2023-05-29 04:15:00|26775.1|26735.1|26775|26735|26781|26741|26775|26735|0
1685334000000|2023-05-29 04:20:00|26774.6|26734.6|26771.5|26731.5|26774.6|26734.6|26771.5|26731.5|0
1685334300000|2023-05-29 04:25:00|26768.6|26728.6|26768.6|26728.6|26774.6|26734.6|26768.5|26728.5|0
1685334600000|2023-05-29 04:30:00|26768.7|26728.7|26774.8|26734.8|26774.8|26734.8|26768.7|26728.7|0
1685334900000|2023-05-29 04:35:00|26774.7|26734.7|26774.8|26734.8|26774.8|26734.8|26774.7|26734.7|0
1685335200000|2023-05-29 04:40:00|26774.9|26734.9|26774.8|26734.8|26774.9|26734.9|26774.7|26734.7|0
1685335500000|2023-05-29 04:45:00|26774.9|26734.9|26774.8|26734.8|26774.9|26734.9|26768.8|26728.8|0
1685335800000|2023-05-29 04:50:00|26774.9|26734.9|26780.9|26740.9|26780.9|26740.9|26774.8|26734.8|0
1685336100000|2023-05-29 04:55:00|26780.8|26740.8|26781|26741|26781|26741|26774.9|26734.9|0
1685336400000|2023-05-29 05:00:00|26780.9|26740.9|26780.6|26740.6|26780.9|26740.9|26774.7|26734.7|0
1685336700000|2023-05-29 05:05:00|26774.7|26734.7|26780.7|26740.7|26780.7|26740.7|26774.6|26734.6|0
1685337000000|2023-05-29 05:10:00|26780.8|26740.8|26780.9|26740.9|26787|26747|26780.7|26740.7|0
1685337300000|2023-05-29 05:15:00|26780.8|26740.8|26768.8|26728.8|26780.9|26740.9|26768.8|26728.8|0
1685337600000|2023-05-29 05:20:00|26768.7|26728.7|26774.9|26734.9|26774.9|26734.9|26768.7|26728.7|0
1685337900000|2023-05-29 05:25:00|26775|26735|26775|26735|26775|26735|26774.9|26734.9|0
1685338200000|2023-05-29 05:30:00|26775.1|26735.1|26775|26735|26775.1|26735.1|26775|26735|0
1685338500000|2023-05-29 05:35:00|26775.1|26735.1|26775|26735|26781.3|26741.3|26775|26735|0
1685338800000|2023-05-29 05:40:00|26775.1|26735.1|26781.3|26741.3|26781.3|26741.3|26775|26735|0
1685339100000|2023-05-29 05:45:00|26787.3|26747.3|26781.2|26741.2|26787.3|26747.3|26781.2|26741.2|0
1685339400000|2023-05-29 05:50:00|26781.3|26741.3|26781.3|26741.3|26781.3|26741.3|26781.2|26741.2|0
1685339700000|2023-05-29 05:55:00|26781.4|26741.4|26793.3|26753.3|26793.3|26753.3|26781.3|26741.3|0
1685340000000|2023-05-29 06:00:00|26781.4|26741.4|26804.9|26789.9|26809.9|26794.9|26781.3|26741.3|48
1685340300000|2023-05-29 06:05:00|26807.4|26792.4|26779.9|26764.9|26807.4|26792.4|26772.4|26757.4|42
1685340600000|2023-05-29 06:10:00|26782.4|26767.4|26809.9|26794.9|26809.9|26794.9|26782.4|26767.4|25
1685340900000|2023-05-29 06:15:00|26807.4|26792.4|26794.9|26779.9|26812.4|26797.4|26794.9|26779.9|26
1685341200000|2023-05-29 06:20:00|26792.4|26777.4|26797.4|26782.4|26797.4|26782.4|26787.4|26772.4|12
1685341500000|2023-05-29 06:25:00|26792.4|26777.4|26794.9|26779.9|26794.9|26779.9|26792.4|26777.4|34
1685341800000|2023-05-29 06:30:00|26797.4|26782.4|26832.4|26817.4|26837.4|26822.4|26797.4|26782.4|22
1685342100000|2023-05-29 06:35:00|26837.4|26822.4|26844.9|26829.9|26849.9|26834.9|26837.4|26822.4|16
1685342400000|2023-05-29 06:40:00|26842.4|26827.4|26842.4|26827.4|26852.4|26837.4|26842.4|26827.4|8
1685342700000|2023-05-29 06:45:00|26844.9|26829.9|26847.4|26832.4|26852.4|26837.4|26844.9|26829.9|25
1685343000000|2023-05-29 06:50:00|26849.9|26834.9|26844.9|26829.9|26849.9|26834.9|26844.9|26829.9|6
1685343300000|2023-05-29 06:55:00|26847.4|26832.4|26864.9|26849.9|26869.9|26854.9|26847.4|26832.4|62
1685343600000|2023-05-29 07:00:00|26859.9|26844.9|26857.4|26842.4|26887.4|26872.4|26842.4|26827.4|278
1685343900000|2023-05-29 07:05:00|26854.9|26839.9|26807.4|26792.4|26862.4|26847.4|26802.4|26787.4|357
1685344200000|2023-05-29 07:10:00|26804.9|26789.9|26817.4|26802.4|26822.4|26807.4|26797.4|26782.4|177
1685344500000|2023-05-29 07:15:00|26814.9|26799.9|26842.4|26827.4|26842.4|26827.4|26812.4|26797.4|186
1685344800000|2023-05-29 07:20:00|26847.4|26832.4|26859.9|26844.9|26867.4|26852.4|26847.4|26832.4|158
1685345100000|2023-05-29 07:25:00|26857.4|26842.4|26817.4|26802.4|26862.4|26847.4|26807.4|26792.4|212
1685345400000|2023-05-29 07:30:00|26822.4|26807.4|26757.4|26742.4|26822.4|26807.4|26752.4|26737.4|251
1685345700000|2023-05-29 07:35:00|26762.4|26747.4|26727.4|26712.4|26764.9|26749.9|26727.4|26712.4|209
1685346000000|2023-05-29 07:40:00|26732.4|26717.4|26702.4|26687.4|26732.4|26717.4|26697.4|26682.4|305
1685346300000|2023-05-29 07:45:00|26697.4|26682.4|26737.4|26722.4|26737.4|26722.4|26687.4|26672.4|202
1685346600000|2023-05-29 07:50:00|26739.9|26724.9|26732.4|26717.4|26752.4|26737.4|26732.4|26717.4|211
1685346900000|2023-05-29 07:55:00|26722.4|26707.4|26697.4|26682.4|26722.4|26707.4|26682.4|26667.4|245
1685347200000|2023-05-29 08:00:00|26702.4|26687.4|26727.4|26712.4|26737.4|26722.4|26702.4|26687.4|157
1685347500000|2023-05-29 08:05:00|26717.4|26702.4|26707.4|26692.4|26727.4|26712.4|26702.4|26687.4|137
1685347800000|2023-05-29 08:10:00|26704.9|26689.9|26697.4|26682.4|26712.4|26697.4|26697.4|26682.4|82
1685348100000|2023-05-29 08:15:00|26702.4|26687.4|26697.4|26682.4|26712.4|26697.4|26692.4|26677.4|89
1685348400000|2023-05-29 08:20:00|26692.4|26677.4|26697.4|26682.4|26697.4|26682.4|26677.4|26662.4|125
1685348700000|2023-05-29 08:25:00|26702.4|26687.4|26697.4|26682.4|26702.4|26687.4|26692.4|26677.4|76
1685349000000|2023-05-29 08:30:00|26694.9|26679.9|26657.4|26642.4|26697.4|26682.4|26654.9|26639.9|146
1685349300000|2023-05-29 08:35:00|26659.9|26644.9|26684.9|26669.9|26697.4|26682.4|26657.4|26642.4|157
1685349600000|2023-05-29 08:40:00|26682.4|26667.4|26637.4|26622.4|26687.4|26672.4|26637.4|26622.4|205
1685349900000|2023-05-29 08:45:00|26632.4|26617.4|26642.4|26627.4|26647.4|26632.4|26627.4|26612.4|128
1685350200000|2023-05-29 08:50:00|26637.4|26622.4|26652.4|26637.4|26662.4|26647.4|26632.4|26617.4|114
1685350500000|2023-05-29 08:55:00|26649.9|26634.9|26617.4|26602.4|26649.9|26634.9|26617.4|26602.4|110
1685350800000|2023-05-29 09:00:00|26622.4|26607.4|26632.4|26617.4|26637.4|26622.4|26617.4|26602.4|84
1685351100000|2023-05-29 09:05:00|26629.9|26614.9|26652.4|26637.4|26652.4|26637.4|26622.4|26607.4|76
1685351400000|2023-05-29 09:10:00|26649.9|26634.9|26617.4|26602.4|26657.4|26642.4|26617.4|26602.4|70
1685351700000|2023-05-29 09:15:00|26612.4|26597.4|26597.4|26582.4|26612.4|26597.4|26597.4|26582.4|156
1685352000000|2023-05-29 09:20:00|26602.4|26587.4|26582.4|26567.4|26602.4|26587.4|26577.4|26562.4|96
1685352300000|2023-05-29 09:25:00|26579.9|26564.9|26557.4|26542.4|26582.4|26567.4|26552.4|26537.4|142
1685352600000|2023-05-29 09:30:00|26552.4|26537.4|26557.4|26542.4|26562.4|26547.4|26547.4|26532.4|123
1685352900000|2023-05-29 09:35:00|26552.4|26537.4|26547.4|26532.4|26557.4|26542.4|26532.4|26517.4|137
1685353200000|2023-05-29 09:40:00|26544.9|26529.9|26557.4|26542.4|26562.4|26547.4|26537.4|26522.4|63
1685353500000|2023-05-29 09:45:00|26559.9|26544.9|26562.4|26547.4|26567.4|26552.4|26557.4|26542.4|44
1685353800000|2023-05-29 09:50:00|26564.9|26549.9|26582.4|26567.4|26582.4|26567.4|26564.9|26549.9|55
1685354100000|2023-05-29 09:55:00|26579.9|26564.9|26557.4|26542.4|26587.4|26572.4|26554.9|26539.9|63
1685354400000|2023-05-29 10:00:00|26554.9|26539.9|26549.9|26534.9|26562.4|26547.4|26547.4|26532.4|57
1685354700000|2023-05-29 10:05:00|26552.4|26537.4|26562.4|26547.4|26567.4|26552.4|26552.4|26537.4|49
1685355000000|2023-05-29 10:10:00|26564.9|26549.9|26552.4|26537.4|26564.9|26549.9|26552.4|26537.4|27
1685355300000|2023-05-29 10:15:00|26554.9|26539.9|26572.4|26557.4|26574.9|26559.9|26552.4|26537.4|32
1685355600000|2023-05-29 10:20:00|26569.9|26554.9|26552.4|26537.4|26572.4|26557.4|26547.4|26532.4|39
1685355900000|2023-05-29 10:25:00|26547.4|26532.4|26547.4|26532.4|26549.9|26534.9|26542.4|26527.4|53
1685356200000|2023-05-29 10:30:00|26544.9|26529.9|26557.4|26542.4|26562.4|26547.4|26539.9|26524.9|39
1685356500000|2023-05-29 10:35:00|26554.9|26539.9|26567.4|26552.4|26572.4|26557.4|26549.9|26534.9|60
1685356800000|2023-05-29 10:40:00|26569.9|26554.9|26562.4|26547.4|26572.4|26557.4|26557.4|26542.4|33
1685357100000|2023-05-29 10:45:00|26559.9|26544.9|26567.4|26552.4|26574.9|26559.9|26557.4|26542.4|26
1685357400000|2023-05-29 10:50:00|26569.9|26554.9|26567.4|26552.4|26577.4|26562.4|26562.4|26547.4|29
1685357700000|2023-05-29 10:55:00|26562.4|26547.4|26572.4|26557.4|26572.4|26557.4|26562.4|26547.4|25
1685358000000|2023-05-29 11:00:00|26567.4|26552.4|26577.4|26562.4|26577.4|26562.4|26562.4|26547.4|36
1685358300000|2023-05-29 11:05:00|26572.4|26557.4|26569.9|26554.9|26577.4|26562.4|26564.9|26549.9|26
1685358600000|2023-05-29 11:10:00|26572.4|26557.4|26587.4|26572.4|26587.4|26572.4|26569.9|26554.9|26
1685358900000|2023-05-29 11:15:00|26589.9|26574.9|26572.4|26557.4|26589.9|26574.9|26569.9|26554.9|69
1685359200000|2023-05-29 11:20:00|26574.9|26559.9|26554.9|26539.9|26577.4|26562.4|26552.4|26537.4|41
1685359500000|2023-05-29 11:25:00|26552.4|26537.4|26582.4|26567.4|26582.4|26567.4|26549.9|26534.9|59
1685359800000|2023-05-29 11:30:00|26577.4|26562.4|26582.4|26567.4|26587.4|26572.4|26577.4|26562.4|38
1685360100000|2023-05-29 11:35:00|26587.4|26572.4|26592.4|26577.4|26592.4|26577.4|26582.4|26567.4|27
1685360400000|2023-05-29 11:40:00|26596.9|26581.9|26596.9|26581.9|26596.9|26581.9|26589.4|26574.4|22
1685360700000|2023-05-29 11:45:00|26599.4|26584.4|26596.9|26581.9|26611.9|26596.9|26591.9|26576.9|85
1685361000000|2023-05-29 11:50:00|26594.4|26579.4|26589.4|26574.4|26596.9|26581.9|26584.4|26569.4|15
1685361300000|2023-05-29 11:55:00|26586.9|26571.9|26581.9|26566.9|26591.9|26576.9|26581.9|26566.9|23
1685361600000|2023-05-29 12:00:00|26586.9|26571.9|26589.4|26574.4|26601.9|26586.9|26586.9|26571.9|57
1685361900000|2023-05-29 12:05:00|26591.9|26576.9|26576.9|26561.9|26591.9|26576.9|26576.9|26561.9|69
1685362200000|2023-05-29 12:10:00|26574.4|26559.4|26579.4|26564.4|26581.9|26566.9|26571.9|26556.9|44
1685362500000|2023-05-29 12:15:00|26576.9|26561.9|26571.9|26556.9|26581.9|26566.9|26566.9|26551.9|22
1685362800000|2023-05-29 12:20:00|26569.4|26554.4|26561.9|26546.9|26576.9|26561.9|26561.9|26546.9|59
1685363100000|2023-05-29 12:25:00|26564.4|26549.4|26561.9|26546.9|26571.9|26556.9|26561.9|26546.9|38
1685363400000|2023-05-29 12:30:00|26559.4|26544.4|26536.9|26521.9|26564.4|26549.4|26536.9|26521.9|89
1685363700000|2023-05-29 12:35:00|26539.4|26524.4|26529.4|26514.4|26541.9|26526.9|26521.9|26506.9|109
1685364000000|2023-05-29 12:40:00|26531.9|26516.9|26511.9|26496.9|26531.9|26516.9|26511.9|26496.9|60
1685364300000|2023-05-29 12:45:00|26514.4|26499.4|26519.4|26504.4|26524.4|26509.4|26511.9|26496.9|66
1685364600000|2023-05-29 12:50:00|26521.9|26506.9|26531.9|26516.9|26531.9|26516.9|26516.9|26501.9|41
1685364900000|2023-05-29 12:55:00|26536.9|26521.9|26536.9|26521.9|26539.4|26524.4|26531.9|26516.9|34
1685365200000|2023-05-29 13:00:00|26541.9|26526.9|26551.9|26536.9|26551.9|26536.9|26536.9|26521.9|54
1685365500000|2023-05-29 13:05:00|26554.4|26539.4|26556.9|26541.9|26559.4|26544.4|26551.9|26536.9|24
1685365800000|2023-05-29 13:10:00|26559.4|26544.4|26546.9|26531.9|26566.9|26551.9|26546.9|26531.9|65
1685366100000|2023-05-29 13:15:00|26544.4|26529.4|26536.9|26521.9|26546.9|26531.9|26531.9|26516.9|32
1685366400000|2023-05-29 13:20:00|26539.4|26524.4|26551.9|26536.9|26551.9|26536.9|26536.9|26521.9|34
1685366700000|2023-05-29 13:25:00|26554.4|26539.4|26561.9|26546.9|26561.9|26546.9|26551.9|26536.9|21
1685367000000|2023-05-29 13:30:00|26556.9|26541.9|26546.9|26531.9|26561.9|26546.9|26546.9|26531.9|43
1685367300000|2023-05-29 13:35:00|26549.4|26534.4|26561.9|26546.9|26561.9|26546.9|26549.4|26534.4|45
1685367600000|2023-05-29 13:40:00|26556.9|26541.9|26564.4|26549.4|26566.9|26551.9|26556.9|26541.9|46
1685367900000|2023-05-29 13:45:00|26561.9|26546.9|26551.9|26536.9|26566.9|26551.9|26551.9|26536.9|52
1685368200000|2023-05-29 13:50:00|26556.9|26541.9|26566.9|26551.9|26566.9|26551.9|26556.9|26541.9|43
1685368500000|2023-05-29 13:55:00|26561.9|26546.9|26556.9|26541.9|26561.9|26546.9|26556.9|26541.9|42
1685368800000|2023-05-29 14:00:00|26551.9|26536.9|26551.9|26536.9|26556.9|26541.9|26551.9|26536.9|39
1685369100000|2023-05-29 14:05:00|26556.9|26541.9|26561.9|26546.9|26561.9|26546.9|26554.4|26539.4|37
1685369400000|2023-05-29 14:10:00|26561.3|26546.3|26571.3|26556.3|26571.3|26556.3|26561.3|26546.3|88
1685369700000|2023-05-29 14:15:00|26566.3|26551.3|26576.3|26561.3|26578.8|26563.8|26561.3|26546.3|88
1685370000000|2023-05-29 14:20:00|26578.8|26563.8|26591.3|26576.3|26591.3|26576.3|26576.3|26561.3|70
1685370300000|2023-05-29 14:25:00|26593.8|26578.8|26596.3|26581.3|26606.3|26591.3|26591.3|26576.3|67
1685370600000|2023-05-29 14:30:00|26598.8|26583.8|26601.3|26586.3|26601.3|26586.3|26596.3|26581.3|36
1685370900000|2023-05-29 14:35:00|26598.8|26583.8|26596.3|26581.3|26606.3|26591.3|26596.3|26581.3|71
1685371200000|2023-05-29 14:40:00|26598.8|26583.8|26588.8|26573.8|26601.3|26586.3|26586.3|26571.3|23
1685371500000|2023-05-29 14:45:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26586.3|26571.3|475
1685371800000|2023-05-29 14:50:00|26601.3|26586.3|26601.3|26586.3|26611.3|26596.3|26596.3|26581.3|135
1685372100000|2023-05-29 14:55:00|26598.8|26583.8|26598.8|26583.8|26606.3|26591.3|26591.3|26576.3|60
1685372400000|2023-05-29 15:00:00|26601.3|26586.3|26606.3|26591.3|26606.3|26591.3|26591.3|26576.3|74
1685372700000|2023-05-29 15:05:00|26611.3|26596.3|26616.3|26601.3|26616.3|26601.3|26611.3|26596.3|83
1685373000000|2023-05-29 15:10:00|26618.8|26603.8|26616.3|26601.3|26626.3|26611.3|26616.3|26601.3|111
1685373300000|2023-05-29 15:15:00|26611.3|26596.3|26616.3|26601.3|26621.3|26606.3|26611.3|26596.3|59
1685373600000|2023-05-29 15:20:00|26611.3|26596.3|26621.3|26606.3|26626.3|26611.3|26611.3|26596.3|106
1685373900000|2023-05-29 15:25:00|26626.3|26611.3|26636.3|26621.3|26636.3|26621.3|26621.3|26606.3|218
1685374200000|2023-05-29 15:30:00|26633.8|26618.8|26638.8|26623.8|26641.3|26626.3|26626.3|26611.3|299
1685374500000|2023-05-29 15:35:00|26636.3|26621.3|26626.3|26611.3|26638.8|26623.8|26626.3|26611.3|82
1685374800000|2023-05-29 15:40:00|26621.3|26606.3|26621.3|26606.3|26626.3|26611.3|26621.3|26606.3|16
1685375100000|2023-05-29 15:45:00|26623.8|26608.8|26621.3|26606.3|26623.8|26608.8|26618.8|26603.8|90
1685375400000|2023-05-29 15:50:00|26623.8|26603.8|26618.8|26598.8|26623.8|26603.8|26618.8|26598.8|4
1685375700000|2023-05-29 15:55:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|10
1685376000000|2023-05-29 16:00:00|26618.8|26603.8|26618.8|26593.8|26618.8|26603.8|26618.8|26593.8|12
1685376300000|2023-05-29 16:05:00|26613.8|26598.8|26613.8|26593.8|26613.8|26598.8|26613.8|26593.8|5
1685376600000|2023-05-29 16:10:00|||||||||3
1685376900000|2023-05-29 16:15:00|26608.8|26588.8|26613.8|26588.8|26613.8|26593.8|26608.8|26588.8|11
1685377200000|2023-05-29 16:20:00|26608.8||26613.8||26613.8||26608.8||3
1685377500000|2023-05-29 16:25:00||26593.8||26593.8||26593.8||26593.8|0
1685377800000|2023-05-29 16:30:00|26618.8||26618.8||26618.8||26613.8||8
1685378100000|2023-05-29 16:35:00||26598.8||26598.8||26598.8||26598.8|3
1685379000000|2023-05-29 16:50:00|26623.8|26603.8|26613.8|26588.8|26623.8|26603.8|26613.8|26588.8|7
1685379300000|2023-05-29 16:55:00|26618.8|26593.8|26613.8|26588.8|26618.8|26593.8|26608.8|26588.8|18
1685379600000|2023-05-29 17:00:00|26608.8|26584.8|26608.8|26583.8|26613.8|26584.8|26608.8|26583.8|11
1685379900000|2023-05-29 17:05:00||26588.8||26588.8||26588.8||26588.8|1
1685380500000|2023-05-29 17:15:00|||||||||1
1685382000000|2023-05-29 17:40:00|||||||||2
1685382600000|2023-05-29 17:50:00|||||||||2
1685382900000|2023-05-29 17:55:00|26607.8|26579.8|26608.8|26583.8|26608.8|26583.8|26607.8|26579.8|4
1685383200000|2023-05-29 18:00:00|26603.8||26608.8||26608.8||26603.8||1
1685383500000|2023-05-29 18:05:00|26603.8||26603.8||26608.8||26603.8||6
1685383800000|2023-05-29 18:10:00|26608.8||26608.8||26608.8||26608.8||1
1685384700000|2023-05-29 18:25:00|26603.8|26586.3|26601.3|26586.3|26608.8|26586.3|26601.3|26586.3|2
1685385300000|2023-05-29 18:35:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|1
1685385600000|2023-05-29 18:40:00|26606.3|26591.3|26603.8|26588.8|26606.3|26591.3|26603.8|26588.8|5
1685385900000|2023-05-29 18:45:00|26601.3|26586.3|26601.3|26586.3|26601.3|26586.3|26601.3|26586.3|1
1685386500000|2023-05-29 18:55:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|4
1685386800000|2023-05-29 19:00:00|26606.3|26591.3|26606.3|26591.3|26606.3|26591.3|26606.3|26591.3|0
1685387100000|2023-05-29 19:05:00|26608.8|26593.8|26608.8|26593.8|26611.3|26596.3|26608.8|26593.8|4
1685387400000|2023-05-29 19:10:00|26611.3|26596.3|26611.3|26596.3|26611.3|26596.3|26611.3|26596.3|1
1685387700000|2023-05-29 19:15:00|26608.8|26593.8|26606.3|26591.3|26608.8|26593.8|26603.8|26588.8|5
1685388300000|2023-05-29 19:25:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26601.3|26586.3|1
1685388600000|2023-05-29 19:30:00|26606.3|26591.3|26606.3|26591.3|26608.8|26593.8|26606.3|26591.3|4
1685388900000|2023-05-29 19:35:00|26603.8|26588.8|26596.3|26581.3|26603.8|26588.8|26586.3|26571.3|61
1685389200000|2023-05-29 19:40:00|26593.8|26578.8|26596.3|26581.3|26598.8|26583.8|26593.8|26578.8|1
1685389500000|2023-05-29 19:45:00|26598.8|26583.8|26596.3|26581.3|26601.3|26586.3|26596.3|26581.3|6
1685389800000|2023-05-29 19:50:00|26598.8|26583.8|26606.3|26591.3|26606.3|26591.3|26598.8|26583.8|9
1685390100000|2023-05-29 19:55:00|26603.8|26588.8|26611.3|26596.3|26616.3|26601.3|26603.8|26588.8|21
1685390400000|2023-05-29 20:00:00|26623.7|26583.7|26621.1|26581.1|26623.7|26583.7|26621.1|26581.1|0
1685397600000|2023-05-29 22:00:00|26620.6|26580.6|26625.4|26585.4|26626.6|26586.6|26605.6|26565.6|0
1685397900000|2023-05-29 22:05:00|26624.2|26584.2|26642.7|26602.7|26643.3|26603.3|26620.5|26580.5|0
1685398200000|2023-05-29 22:10:00|26642.6|26602.6|26633.5|26593.5|26642.7|26602.7|26631.6|26591.6|0
1685398500000|2023-05-29 22:15:00|26634.1|26594.1|26633.5|26593.5|26638.4|26598.4|26631.6|26591.6|0
1685398800000|2023-05-29 22:20:00|26633.4|26593.4|26630.4|26590.4|26633.5|26593.5|26628.5|26588.5|0
1685399100000|2023-05-29 22:25:00|26629.2|26589.2|26627.3|26587.3|26630.4|26590.4|26625.5|26585.5|0
1685399400000|2023-05-29 22:30:00|26628.5|26588.5|26632.8|26592.8|26633.5|26593.5|26627.9|26587.9|0
1685399700000|2023-05-29 22:35:00|26631.6|26591.6|26625.5|26585.5|26634.7|26594.7|26625.5|26585.5|0
1685400000000|2023-05-29 22:40:00|26625.4|26585.4|26619.3|26579.3|26627.3|26587.3|26617.4|26577.4|0
1685400300000|2023-05-29 22:45:00|26619.9|26579.9|26624.2|26584.2|26626.1|26586.1|26619.9|26579.9|0
1685400600000|2023-05-29 22:50:00|26622.4|26582.4|26620.5|26580.5|26625.5|26585.5|26620.5|26580.5|0
1685400900000|2023-05-29 22:55:00|26619.9|26579.9|26620.5|26580.5|26622.4|26582.4|26619.3|26579.3|0
1685401200000|2023-05-29 23:00:00|26619.3|26579.3|26624.2|26584.2|26624.2|26584.2|26619.3|26579.3|0
1685401500000|2023-05-29 23:05:00|26624.8|26584.8|26624.2|26584.2|26625.5|26585.5|26624.2|26584.2|0
1685401800000|2023-05-29 23:10:00|26624.3|26584.3|26627.3|26587.3|26628.5|26588.5|26623|26583|0
1685402100000|2023-05-29 23:15:00|26626.1|26586.1|26613.1|26573.1|26626.1|26586.1|26611.3|26571.3|0
1685402400000|2023-05-29 23:20:00|26611.9|26571.9|26606.3|26566.3|26614.3|26574.3|26605.1|26565.1|0
1685402700000|2023-05-29 23:25:00|26605.1|26565.1|26606.3|26566.3|26608.2|26568.2|26605.1|26565.1|0
1685403000000|2023-05-29 23:30:00|26606.4|26566.4|26606.3|26566.3|26610|26570|26605.1|26565.1|0
1685403300000|2023-05-29 23:35:00|26606.4|26566.4|26606.3|26566.3|26608.8|26568.8|26606.3|26566.3|0
1685403600000|2023-05-29 23:40:00|26606.4|26566.4|26602|26562|26608.2|26568.2|26602|26562|0
1685403900000|2023-05-29 23:45:00|26600.8|26560.8|26595.7|26555.7|26602|26562|26593.9|26553.9|0
1685404200000|2023-05-29 23:50:00|26593.9|26553.9|26593.9|26553.9|26595.7|26555.7|26589|26549|0
1685404500000|2023-05-29 23:55:00|26595.7|26555.7|26595.7|26555.7|26600.1|26560.1|26593.9|26553.9|0
1685404800000|2023-05-30 00:00:00|26593.9|26553.9|26606.2|26566.2|26606.2|26566.2|26590.8|26550.8|0
1685405100000|2023-05-30 00:05:00|26605|26565|26613|26573|26616.1|26576.1|26605|26565|0
1685405400000|2023-05-30 00:10:00|26613.1|26573.1|26605|26565|26616.1|26576.1|26601.9|26561.9|0
1685405700000|2023-05-30 00:15:00|26605.6|26565.6|26660.5|26620.5|26684.5|26644.5|26605.6|26565.6|0
1685406000000|2023-05-30 00:20:00|26660.4|26620.4|26654.4|26614.4|26660.4|26620.4|26648.3|26608.3|0
1685406300000|2023-05-30 00:25:00|26651.4|26611.4|26642.4|26602.4|26651.4|26611.4|26642.3|26602.3|0
1685406600000|2023-05-30 00:30:00|26642.5|26602.5|26648.4|26608.4|26654.6|26614.6|26642.4|26602.4|0
1685406900000|2023-05-30 00:35:00|26645.4|26605.4|26642.2|26602.2|26648.4|26608.4|26636.2|26596.2|0
1685407200000|2023-05-30 00:40:00|26642.1|26602.1|26642.2|26602.2|26648.4|26608.4|26642.1|26602.1|0
1685407500000|2023-05-30 00:45:00|26642.3|26602.3|26654.4|26614.4|26660.4|26620.4|26642.2|26602.2|0
1685407800000|2023-05-30 00:50:00|26657.4|26617.4|26654.3|26614.3|26660.5|26620.5|26654.3|26614.3|0
1685408100000|2023-05-30 00:55:00|26654.4|26614.4|26660.4|26620.4|26660.4|26620.4|26654.4|26614.4|0
1685408400000|2023-05-30 01:00:00|26660.5|26620.5|26660.5|26620.5|26666.5|26626.5|26660.4|26620.4|0
1685408700000|2023-05-30 01:05:00|26660.4|26620.4|26648.5|26608.5|26660.5|26620.5|26648.4|26608.4|0
1685409000000|2023-05-30 01:10:00|26648.4|26608.4|26654.5|26614.5|26654.6|26614.6|26648.4|26608.4|0
1685409300000|2023-05-30 01:15:00|26660.5|26620.5|26654.4|26614.4|26660.6|26620.6|26654.3|26614.3|0
1685409600000|2023-05-30 01:20:00|26654.5|26614.5|26666.6|26626.6|26666.6|26626.6|26654.4|26614.4|0
1685409900000|2023-05-30 01:25:00|26666.5|26626.5|26660.5|26620.5|26666.6|26626.6|26660.5|26620.5|0
1685410200000|2023-05-30 01:30:00|26663.5|26623.5|26654.5|26614.5|26666.6|26626.6|26654.5|26614.5|0
1685410500000|2023-05-30 01:35:00|26654.6|26614.6|26660.5|26620.5|26666.8|26626.8|26654.6|26614.6|0
1685410800000|2023-05-30 01:40:00|26654.5|26614.5|26660.5|26620.5|26660.7|26620.7|26654.5|26614.5|0
1685411100000|2023-05-30 01:45:00|26654.5|26614.5|26654.5|26614.5|26666.6|26626.6|26654.4|26614.4|0
1685411400000|2023-05-30 01:50:00|26660.5|26620.5|26660.6|26620.6|26660.6|26620.6|26654.5|26614.5|0
1685411700000|2023-05-30 01:55:00|26660.5|26620.5|26654.5|26614.5|26660.6|26620.6|26654.5|26614.5|0
1685412000000|2023-05-30 02:00:00|26660.5|26620.5|26654.5|26614.5|26660.6|26620.6|26654.5|26614.5|0
1685412300000|2023-05-30 02:05:00|26660.5|26620.5|26660.5|26620.5|26660.6|26620.6|26660.4|26620.4|0
1685412600000|2023-05-30 02:10:00|26660.4|26620.4|26660.5|26620.5|26660.5|26620.5|26654.4|26614.4|0
1685412900000|2023-05-30 02:15:00|26660.6|26620.6|26660.5|26620.5|26660.6|26620.6|26660.5|26620.5|0
1685413200000|2023-05-30 02:20:00|26660.4|26620.4|26654.4|26614.4|26660.5|26620.5|26654.4|26614.4|0
1685413500000|2023-05-30 02:25:00|26660.4|26620.4|26660.5|26620.5|26660.5|26620.5|26654.4|26614.4|0
1685413800000|2023-05-30 02:30:00|26660.4|26620.4|26642.2|26602.2|26660.5|26620.5|26642.2|26602.2|0
1685414100000|2023-05-30 02:35:00|26642.3|26602.3|26648.5|26608.5|26654.5|26614.5|26642.3|26602.3|0
1685414400000|2023-05-30 02:40:00|26654.5|26614.5|26648.5|26608.5|26654.5|26614.5|26648.4|26608.4|0
1685414700000|2023-05-30 02:45:00|26648.4|26608.4|26654.5|26614.5|26654.6|26614.6|26648.4|26608.4|0
1685415000000|2023-05-30 02:50:00|26654.4|26614.4|26648.4|26608.4|26654.5|26614.5|26648.4|26608.4|0
1685415300000|2023-05-30 02:55:00|26651.4|26611.4|26648.3|26608.3|26654.4|26614.4|26648.3|26608.3|0
1685415600000|2023-05-30 03:00:00|26651.3|26611.3|26648.4|26608.4|26654.4|26614.4|26648.4|26608.4|0
1685415900000|2023-05-30 03:05:00|26648.3|26608.3|26648.3|26608.3|26648.4|26608.4|26648.2|26608.2|0
1685416200000|2023-05-30 03:10:00|26648.4|26608.4|26648.4|26608.4|26648.4|26608.4|26648.3|26608.3|0
1685416500000|2023-05-30 03:15:00|26648.3|26608.3|26642.1|26602.1|26648.3|26608.3|26642.1|26602.1|0
1685416800000|2023-05-30 03:20:00|26645.1|26605.1|26642.1|26602.1|26648.3|26608.3|26642.1|26602.1|0
1685417100000|2023-05-30 03:25:00|26642|26602|26636.1|26596.1|26642.1|26602.1|26636|26596|0
1685417400000|2023-05-30 03:30:00|26642.1|26602.1|26630|26590|26642.1|26602.1|26629.9|26589.9|0
1685417700000|2023-05-30 03:35:00|26630.1|26590.1|26636.1|26596.1|26636.1|26596.1|26629.9|26589.9|0
1685418000000|2023-05-30 03:40:00|26636.2|26596.2|26633|26593|26636.2|26596.2|26630|26590|0
1685418300000|2023-05-30 03:45:00|26630|26590|26636.2|26596.2|26636.2|26596.2|26630|26590|0
1685418600000|2023-05-30 03:50:00|26636.1|26596.1|26636.2|26596.2|26636.2|26596.2|26636.1|26596.1|0
1685418900000|2023-05-30 03:55:00|26636.1|26596.1|26636.3|26596.3|26636.3|26596.3|26636.1|26596.1|0
1685419200000|2023-05-30 04:00:00|26636.2|26596.2|26636.3|26596.3|26636.4|26596.4|26636.2|26596.2|0
1685419500000|2023-05-30 04:05:00|26636.4|26596.4|26642.3|26602.3|26642.3|26602.3|26636.3|26596.3|0
1685419800000|2023-05-30 04:10:00|26642.4|26602.4|26642.4|26602.4|26642.4|26602.4|26642.3|26602.3|0
1685420100000|2023-05-30 04:15:00|26642.3|26602.3|26642.4|26602.4|26642.4|26602.4|26642.3|26602.3|0
1685420400000|2023-05-30 04:20:00|26642.3|26602.3|26642.2|26602.2|26642.3|26602.3|26642.2|26602.2|0
1685420700000|2023-05-30 04:25:00|26639.2|26599.2|26642.4|26602.4|26642.4|26602.4|26636.2|26596.2|0
1685421000000|2023-05-30 04:30:00|26642.5|26602.5|26642.5|26602.5|26642.6|26602.6|26642.4|26602.4|0
1685421300000|2023-05-30 04:35:00|26642.4|26602.4|26648.5|26608.5|26648.5|26608.5|26642.4|26602.4|0
1685421600000|2023-05-30 04:40:00|26648.4|26608.4|26642.4|26602.4|26648.4|26608.4|26642.3|26602.3|0
1685421900000|2023-05-30 04:45:00|26642.5|26602.5|26648.5|26608.5|26648.6|26608.6|26642.5|26602.5|0
1685422200000|2023-05-30 04:50:00|26642.5|26602.5|26648.5|26608.5|26648.5|26608.5|26642.5|26602.5|0
1685422500000|2023-05-30 04:55:00|26648.4|26608.4|26648.5|26608.5|26648.5|26608.5|26645.4|26605.4|0
1685422800000|2023-05-30 05:00:00|26648.4|26608.4|26654.1|26614.1|26654.2|26614.2|26642|26602|0
1685423100000|2023-05-30 05:05:00|26654|26614|26653.9|26613.9|26660.2|26620.2|26653.9|26613.9|0
1685423400000|2023-05-30 05:10:00|26647.9|26607.9|26659.9|26619.9|26660|26620|26647.9|26607.9|0
1685423700000|2023-05-30 05:15:00|26653.9|26613.9|26653.9|26613.9|26660.1|26620.1|26653.9|26613.9|0
1685424000000|2023-05-30 05:20:00|26654|26614|26659.8|26619.8|26665.9|26625.9|26653.8|26613.8|0
1685424300000|2023-05-30 05:25:00|26656.8|26616.8|26653.8|26613.8|26659.9|26619.9|26653.7|26613.7|0
1685424600000|2023-05-30 05:30:00|26653.7|26613.7|26653.8|26613.8|26659.9|26619.9|26653.7|26613.7|0
1685424900000|2023-05-30 05:35:00|26653.9|26613.9|26653.7|26613.7|26659.9|26619.9|26647.8|26607.8|0
1685425200000|2023-05-30 05:40:00|26653.8|26613.8|26647.8|26607.8|26653.8|26613.8|26647.7|26607.7|0
1685425500000|2023-05-30 05:45:00|26647.7|26607.7|26647.8|26607.8|26647.8|26607.8|26647.7|26607.7|0
1685425800000|2023-05-30 05:50:00|26647.7|26607.7|26653.8|26613.8|26653.9|26613.9|26641.7|26601.7|0
1685426100000|2023-05-30 05:55:00|26653.9|26613.9|26654.1|26614.1|26660.1|26620.1|26653.8|26613.8|0
1685426400000|2023-05-30 06:00:00|26654|26614|26676.3|26661.3|26676.3|26661.3|26654|26614|28
1685426700000|2023-05-30 06:05:00|26671.3|26656.3|26653.8|26638.8|26673.8|26658.8|26648.8|26633.8|56
1685427000000|2023-05-30 06:10:00|26656.3|26641.3|26658.8|26643.8|26658.8|26643.8|26648.8|26633.8|3
1685427300000|2023-05-30 06:15:00|26661.3|26646.3|26663.8|26648.8|26671.3|26656.3|26658.8|26643.8|11
1685427600000|2023-05-30 06:20:00|26666.3|26651.3|26656.3|26641.3|26666.3|26651.3|26656.3|26641.3|7
1685427900000|2023-05-30 06:25:00|26653.8|26638.8|26658.8|26643.8|26661.3|26646.3|26653.8|26638.8|10
1685428200000|2023-05-30 06:30:00|26661.3|26646.3|26671.3|26656.3|26671.3|26656.3|26656.3|26641.3|8
1685428500000|2023-05-30 06:35:00|26666.3|26651.3|26641.3|26626.3|26666.3|26651.3|26638.8|26623.8|46
1685428800000|2023-05-30 06:40:00|26636.3|26621.3|26631.3|26616.3|26636.3|26621.3|26626.3|26611.3|31
1685429100000|2023-05-30 06:45:00|26633.8|26618.8|26641.3|26626.3|26646.3|26631.3|26633.8|26618.8|21
1685429400000|2023-05-30 06:50:00|26638.8|26623.8|26641.3|26626.3|26651.3|26636.3|26638.8|26623.8|35
1685429700000|2023-05-30 06:55:00|26636.3|26621.3|26648.8|26633.8|26663.8|26648.8|26636.3|26621.3|54
1685430000000|2023-05-30 07:00:00|26646.3|26631.3|26511.3|26496.3|26646.3|26631.3|26511.3|26496.3|725
1685430300000|2023-05-30 07:05:00|26516.3|26501.3|26631.3|26616.3|26651.3|26636.3|26501.3|26486.3|456
1685430600000|2023-05-30 07:10:00|26626.3|26611.3|26551.3|26536.3|26626.3|26611.3|26546.3|26531.3|324
1685430900000|2023-05-30 07:15:00|26546.3|26531.3|26561.3|26546.3|26596.3|26581.3|26541.3|26526.3|276
1685431200000|2023-05-30 07:20:00|26558.8|26543.8|26566.3|26551.3|26571.3|26556.3|26533.8|26518.8|182
1685431500000|2023-05-30 07:25:00|26563.8|26548.8|26618.8|26603.8|26621.3|26606.3|26546.3|26531.3|146
1685431800000|2023-05-30 07:30:00|26621.3|26606.3|26646.3|26631.3|26646.3|26631.3|26586.3|26571.3|373
1685432100000|2023-05-30 07:35:00|26648.8|26633.8|26656.3|26641.3|26676.3|26661.3|26646.3|26631.3|201
1685432400000|2023-05-30 07:40:00|26658.7|26643.7|26673.7|26658.7|26688.7|26673.7|26653.7|26638.7|186
1685432700000|2023-05-30 07:45:00|26668.7|26653.7|26693.7|26678.7|26693.7|26678.7|26661.2|26646.2|212
1685433000000|2023-05-30 07:50:00|26698.7|26683.7|26628.7|26613.7|26698.7|26683.7|26628.7|26613.7|182
1685433300000|2023-05-30 07:55:00|26623.7|26608.7|26661.2|26646.2|26663.7|26648.7|26613.7|26598.7|148
1685433600000|2023-05-30 08:00:00|26663.7|26648.7|26666.2|26651.2|26688.7|26673.7|26643.7|26628.7|198
1685433900000|2023-05-30 08:05:00|26668.7|26653.7|26668.7|26653.7|26693.7|26678.7|26656.2|26641.2|134
1685434200000|2023-05-30 08:10:00|26671.2|26656.2|26658.7|26643.7|26678.7|26663.7|26643.7|26628.7|98
1685434500000|2023-05-30 08:15:00|26661.2|26646.2|26658.7|26643.7|26668.7|26653.7|26651.2|26636.2|44
1685434800000|2023-05-30 08:20:00|26653.7|26638.7|26683.7|26668.7|26686.2|26671.2|26643.7|26628.7|93
1685435100000|2023-05-30 08:25:00|26686.2|26671.2|26648.7|26633.7|26693.7|26678.7|26648.7|26633.7|143
1685435400000|2023-05-30 08:30:00|26643.7|26628.7|26678.7|26663.7|26683.7|26668.7|26633.7|26618.7|138
1685435700000|2023-05-30 08:35:00|26681.2|26666.2|26698.7|26683.7|26708.7|26693.7|26673.7|26658.7|93
1685436000000|2023-05-30 08:40:00|26701.2|26686.2|26683.7|26668.7|26713.7|26698.7|26683.7|26668.7|83
1685436300000|2023-05-30 08:45:00|26686.2|26671.2|26678.7|26663.7|26688.7|26673.7|26658.7|26643.7|110
1685436600000|2023-05-30 08:50:00|26681.2|26666.2|26691.2|26676.2|26698.7|26683.7|26676.2|26661.2|68
1685436900000|2023-05-30 08:55:00|26693.7|26678.7|26688.7|26673.7|26693.7|26678.7|26678.7|26663.7|45
1685437200000|2023-05-30 09:00:00|26683.7|26668.7|26708.7|26693.7|26718.7|26703.7|26678.7|26663.7|93
1685437500000|2023-05-30 09:05:00|26711.2|26696.2|26738.7|26723.7|26753.7|26738.7|26703.7|26688.7|110
1685437800000|2023-05-30 09:10:00|26741.2|26726.2|26748.7|26733.7|26753.7|26738.7|26733.7|26718.7|112
1685438100000|2023-05-30 09:15:00|26743.7|26728.7|26718.7|26703.7|26743.7|26728.7|26713.7|26698.7|150
1685438400000|2023-05-30 09:20:00|26723.7|26708.7|26728.7|26713.7|26733.7|26718.7|26718.7|26703.7|86
1685438700000|2023-05-30 09:25:00|26731.2|26716.2|26718.7|26703.7|26738.7|26723.7|26718.7|26703.7|38
1685439000000|2023-05-30 09:30:00|26713.7|26698.7|26723.7|26708.7|26743.7|26728.7|26713.7|26698.7|63
1685439300000|2023-05-30 09:35:00|26721.2|26706.2|26731.2|26716.2|26733.7|26718.7|26711.2|26696.2|57
1685439600000|2023-05-30 09:40:00|26728.7|26713.7|26728.7|26713.7|26738.7|26723.7|26726.2|26711.2|42
1685439900000|2023-05-30 09:45:00|26733.7|26718.7|26748.7|26733.7|26748.7|26733.7|26723.7|26708.7|64
1685440200000|2023-05-30 09:50:00|26751.2|26736.2|26761.2|26746.2|26763.7|26748.7|26743.7|26728.7|104
1685440500000|2023-05-30 09:55:00|26763.7|26748.7|26743.7|26728.7|26768.7|26753.7|26738.7|26723.7|82
1685440800000|2023-05-30 10:00:00|26738.7|26723.7|26753.7|26738.7|26753.7|26738.7|26738.7|26723.7|43
1685441100000|2023-05-30 10:05:00|26756.2|26741.2|26753.7|26738.7|26768.7|26753.7|26743.7|26728.7|56
1685441400000|2023-05-30 10:10:00|26746.2|26731.2|26753.7|26738.7|26753.7|26738.7|26736.2|26721.2|58
1685441700000|2023-05-30 10:15:00|26751.2|26736.2|26758.7|26743.7|26768.7|26753.7|26751.2|26736.2|87
1685442000000|2023-05-30 10:20:00|26761.2|26746.2|26773.7|26758.7|26778.7|26763.7|26758.7|26743.7|90
1685442300000|2023-05-30 10:25:00|26776.2|26761.2|26776.2|26761.2|26778.7|26763.7|26753.7|26738.7|76
1685442600000|2023-05-30 10:30:00|26773.7|26758.7|26768.7|26753.7|26776.2|26761.2|26758.7|26743.7|66
1685442900000|2023-05-30 10:35:00|26771.2|26756.2|26768.7|26753.7|26773.7|26758.7|26763.7|26748.7|52
1685443200000|2023-05-30 10:40:00|26771.2|26756.2|26768.7|26753.7|26771.2|26756.2|26763.7|26748.7|64
1685443500000|2023-05-30 10:45:00|26766.2|26751.2|26753.7|26738.7|26768.7|26753.7|26746.2|26731.2|56
1685443800000|2023-05-30 10:50:00|26756.2|26741.2|26748.7|26733.7|26758.7|26743.7|26743.7|26728.7|51
1685444100000|2023-05-30 10:55:00|26751.2|26736.2|26738.7|26723.7|26753.7|26738.7|26731.2|26716.2|41
1685444400000|2023-05-30 11:00:00|26743.7|26728.7|26748.7|26733.7|26753.7|26738.7|26733.7|26718.7|51
1685444700000|2023-05-30 11:05:00|26743.7|26728.7|26728.7|26713.7|26743.7|26728.7|26723.7|26708.7|82
1685445000000|2023-05-30 11:10:00|26726.2|26711.2|26733.7|26718.7|26738.7|26723.7|26718.7|26703.7|117
1685445300000|2023-05-30 11:15:00|26731.2|26716.2|26743.7|26728.7|26748.7|26733.7|26728.7|26713.7|30
1685445600000|2023-05-30 11:20:00|26741.2|26726.2|26758.7|26743.7|26763.7|26748.7|26736.2|26721.2|53
1685445900000|2023-05-30 11:25:00|26756.2|26741.2|26773.7|26758.7|26773.7|26758.7|26753.7|26738.7|41
1685446200000|2023-05-30 11:30:00|26776.2|26761.2|26788.7|26773.7|26793.7|26778.7|26773.7|26758.7|55
1685446500000|2023-05-30 11:35:00|26791.2|26776.2|26808.7|26793.7|26816.2|26801.2|26788.7|26773.7|89
1685446800000|2023-05-30 11:40:00|26807.7|26792.7|26800.2|26785.2|26807.7|26792.7|26792.7|26777.7|77
1685447100000|2023-05-30 11:45:00|26802.7|26787.7|26802.7|26787.7|26810.2|26795.2|26792.7|26777.7|41
1685447400000|2023-05-30 11:50:00|26797.7|26782.7|26792.7|26777.7|26802.7|26787.7|26787.7|26772.7|87
1685447700000|2023-05-30 11:55:00|26790.2|26775.2|26782.7|26767.7|26797.7|26782.7|26777.7|26762.7|51
1685448000000|2023-05-30 12:00:00|26780.2|26765.2|26777.7|26762.7|26782.7|26767.7|26762.7|26747.7|67
1685448300000|2023-05-30 12:05:00|26780.2|26765.2|26787.7|26772.7|26792.7|26777.7|26777.7|26762.7|45
1685448600000|2023-05-30 12:10:00|26792.7|26777.7|26780.2|26765.2|26792.7|26777.7|26777.7|26762.7|57
1685448900000|2023-05-30 12:15:00|26777.7|26762.7|26772.7|26757.7|26787.7|26772.7|26772.7|26757.7|55
1685449200000|2023-05-30 12:20:00|26777.7|26762.7|26772.7|26757.7|26782.7|26767.7|26767.7|26752.7|56
1685449500000|2023-05-30 12:25:00|26767.7|26752.7|26767.7|26752.7|26777.7|26762.7|26762.7|26747.7|27
1685449800000|2023-05-30 12:30:00|26765.2|26750.2|26777.7|26762.7|26787.7|26772.7|26762.7|26747.7|229
1685450100000|2023-05-30 12:35:00|26775.2|26760.2|26792.7|26777.7|26792.7|26777.7|26775.2|26760.2|66
1685450400000|2023-05-30 12:40:00|26790.2|26775.2|26782.7|26767.7|26790.2|26775.2|26782.7|26767.7|41
1685450700000|2023-05-30 12:45:00|26780.2|26765.2|26762.7|26747.7|26782.7|26767.7|26757.7|26742.7|41
1685451000000|2023-05-30 12:50:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26752.7|26737.7|57
1685451300000|2023-05-30 12:55:00|26755.2|26740.2|26752.7|26737.7|26767.7|26752.7|26752.7|26737.7|58
1685451600000|2023-05-30 13:00:00|26755.2|26740.2|26767.7|26752.7|26777.7|26762.7|26752.7|26737.7|135
1685451900000|2023-05-30 13:05:00|26765.2|26750.2|26767.7|26752.7|26772.7|26757.7|26762.7|26747.7|52
1685452200000|2023-05-30 13:10:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26757.7|26742.7|87
1685452500000|2023-05-30 13:15:00|26760.2|26745.2|26775.2|26760.2|26782.7|26767.7|26752.7|26737.7|69
1685452800000|2023-05-30 13:20:00|26777.7|26762.7|26757.7|26742.7|26777.7|26762.7|26757.7|26742.7|72
1685453100000|2023-05-30 13:25:00|26752.7|26737.7|26757.7|26742.7|26762.7|26747.7|26752.7|26737.7|45
1685453400000|2023-05-30 13:30:00|26760.2|26745.2|26757.7|26742.7|26772.7|26757.7|26752.7|26737.7|93
1685453700000|2023-05-30 13:35:00|26760.2|26745.2|26730.2|26715.2|26762.7|26747.7|26727.7|26712.7|135
1685454000000|2023-05-30 13:40:00|26727.7|26712.7|26710.2|26695.2|26730.2|26715.2|26702.7|26687.7|200
1685454300000|2023-05-30 13:45:00|26707.7|26692.7|26712.7|26697.7|26732.7|26717.7|26697.7|26682.7|116
1685454600000|2023-05-30 13:50:00|26715.2|26700.2|26687.7|26672.7|26722.7|26707.7|26687.7|26672.7|110
1685454900000|2023-05-30 13:55:00|26690.2|26675.2|26682.7|26667.7|26702.7|26687.7|26667.7|26652.7|156
1685455200000|2023-05-30 14:00:00|26677.7|26662.7|26662.7|26647.7|26687.7|26672.7|26652.7|26637.7|252
1685455500000|2023-05-30 14:05:00|26660.2|26645.2|26647.7|26632.7|26660.2|26645.2|26637.7|26622.7|240
1685455800000|2023-05-30 14:10:00|26646.7|26631.7|26656.7|26641.7|26671.7|26656.7|26636.7|26621.7|131
1685456100000|2023-05-30 14:15:00|26661.7|26646.7|26721.7|26706.7|26721.7|26706.7|26656.7|26641.7|216
1685456400000|2023-05-30 14:20:00|26724.2|26709.2|26679.2|26664.2|26731.7|26716.7|26676.7|26661.7|174
1685456700000|2023-05-30 14:25:00|26676.7|26661.7|26646.7|26631.7|26681.7|26666.7|26621.7|26606.7|181
1685457000000|2023-05-30 14:30:00|26644.2|26629.2|26641.7|26626.7|26666.7|26651.7|26629.2|26614.2|168
1685457300000|2023-05-30 14:35:00|26644.2|26629.2|26641.7|26626.7|26651.7|26636.7|26621.7|26606.7|127
1685457600000|2023-05-30 14:40:00|26636.7|26621.7|26624.2|26609.2|26651.7|26636.7|26621.7|26606.7|117
1685457900000|2023-05-30 14:45:00|26626.7|26611.7|26626.7|26611.7|26636.7|26621.7|26601.7|26586.7|125
1685458200000|2023-05-30 14:50:00|26631.7|26616.7|26626.7|26611.7|26641.7|26626.7|26616.7|26601.7|123
1685458500000|2023-05-30 14:55:00|26624.2|26609.2|26591.7|26576.7|26626.7|26611.7|26591.7|26576.7|167
1685458800000|2023-05-30 15:00:00|26594.2|26579.2|26601.7|26586.7|26616.7|26601.7|26591.7|26576.7|183
1685459100000|2023-05-30 15:05:00|26606.7|26591.7|26586.7|26571.7|26611.7|26596.7|26586.7|26571.7|160
1685459400000|2023-05-30 15:10:00|26581.7|26566.7|26591.7|26576.7|26601.7|26586.7|26576.7|26561.7|204
1685459700000|2023-05-30 15:15:00|26594.2|26579.2|26561.7|26546.7|26596.7|26581.7|26556.7|26541.7|318
1685460000000|2023-05-30 15:20:00|26566.7|26551.7|26556.7|26541.7|26569.2|26554.2|26549.2|26534.2|309
1685460300000|2023-05-30 15:25:00|26561.7|26546.7|26591.7|26576.7|26596.7|26581.7|26556.7|26541.7|482
1685460600000|2023-05-30 15:30:00|26596.7|26581.7|26589.2|26574.2|26611.7|26596.7|26586.7|26571.7|483
1685460900000|2023-05-30 15:35:00|26591.7|26576.7|26621.7|26606.7|26621.7|26606.7|26591.7|26576.7|188
1685461200000|2023-05-30 15:40:00|26626.7|26611.7|26606.7|26591.7|26631.7|26616.7|26606.7|26591.7|56
1685461500000|2023-05-30 15:45:00|26604.2|26589.2|26606.7|26591.7|26616.7|26601.7|26601.7|26586.7|31
1685461800000|2023-05-30 15:50:00|26609.2|26589.2|26614.2|26594.2|26614.2|26594.2|26594.2|26574.2|17
1685462100000|2023-05-30 15:55:00|26609.2|26589.2|26614.2|26594.2|26624.2|26599.2|26609.2|26589.2|16
1685462400000|2023-05-30 16:00:00|26609.2|26589.2|26609.2|26589.2|26619.2|26599.2|26604.2|26584.2|15
1685462700000|2023-05-30 16:05:00|26604.2|26584.2|26604.2|26579.2|26609.2|26584.2|26589.2|26564.2|21
1685463000000|2023-05-30 16:10:00|26599.2|26584.2|26604.2|26584.2|26609.2|26589.2|26594.2|26574.2|6
1685463300000|2023-05-30 16:15:00|26609.2|26589.2|26604.2|26584.2|26619.2|26599.2|26599.2|26579.2|16
1685463600000|2023-05-30 16:20:00|26609.2|26589.2|26604.2|26584.2|26609.2|26589.2|26594.2|26574.2|12
1685463900000|2023-05-30 16:25:00|26599.2|26579.2|26589.2|26569.2|26609.2|26589.2|26584.2|26564.2|29
1685464200000|2023-05-30 16:30:00|26594.2|26564.2|26594.2|26569.2|26604.2|26579.2|26584.2|26564.2|9
1685464500000|2023-05-30 16:35:00|26599.2|26574.2|26574.2|26554.2|26604.2|26584.2|26574.2|26554.2|25
1685464800000|2023-05-30 16:40:00|26569.2|26549.2|26564.2|26544.2|26574.2|26554.2|26554.2|26534.2|29
1685465100000|2023-05-30 16:45:00|26559.2|26539.2|26569.2|26549.2|26574.2|26554.2|26559.2|26539.2|34
1685465400000|2023-05-30 16:50:00|26574.2|26554.2|26599.2|26579.2|26604.2|26579.2|26574.2|26554.2|14
1685465700000|2023-05-30 16:55:00|26594.2|26574.2|26604.2|26584.2|26609.2|26584.2|26594.2|26569.2|2
1685466000000|2023-05-30 17:00:00|26609.2|26579.2|26594.2|26574.2|26609.2|26584.2|26589.2|26564.2|22
1685466300000|2023-05-30 17:05:00|26589.2|26569.2|26579.2|26559.2|26594.2|26574.2|26579.2|26559.2|17
1685466600000|2023-05-30 17:10:00|26574.2|26554.2|26579.2|26559.2|26584.2|26564.2|26574.2|26554.2|8
1685466900000|2023-05-30 17:15:00|26574.2|26554.2|26589.2|26569.2|26594.2|26574.2|26574.2|26554.2|10
1685467200000|2023-05-30 17:20:00|26594.2|26574.2|26584.2|26564.2|26594.2|26574.2|26574.2|26554.2|27
1685467500000|2023-05-30 17:25:00|26579.2|26559.2|26549.2|26529.2|26579.2|26564.2|26544.2|26524.2|22
1685467800000|2023-05-30 17:30:00|26544.2|26524.2|26564.2|26539.2|26564.2|26544.2|26539.2|26519.2|16
1685468100000|2023-05-30 17:35:00|26559.2|26534.2|26549.2|26529.2|26564.2|26539.2|26549.2|26524.2|16
1685468400000|2023-05-30 17:40:00|26554.2|26534.2|26554.2|26529.2|26564.2|26539.2|26549.2|26529.2|14
1685468700000|2023-05-30 17:45:00|26549.2|26534.2|26559.2|26539.2|26564.2|26544.2|26549.2|26529.2|5
1685469000000|2023-05-30 17:50:00|26564.2|26544.2|26549.2|26524.2|26569.2|26549.2|26539.2|26519.2|20
1685469300000|2023-05-30 17:55:00|26544.2|26529.2|26554.2|26529.2|26554.2|26534.2|26539.2|26519.2|29
1685469600000|2023-05-30 18:00:00|26549.2|26534.2|26539.2|26519.2|26559.2|26539.2|26539.2|26519.2|36
1685469900000|2023-05-30 18:05:00|26544.2|26514.2|26544.2|26524.2|26549.2|26529.2|26539.2|26514.2|11
1685470200000|2023-05-30 18:10:00|26549.2|26529.2|26554.2|26534.2|26554.2|26534.2|26549.2|26524.2|9
1685470500000|2023-05-30 18:15:00|26549.2|26529.2|26569.2|26549.2|26569.2|26549.2|26544.2|26524.2|16
1685470800000|2023-05-30 18:20:00|26564.2|26544.2|26579.2|26559.2|26584.2|26564.2|26564.2|26544.2|12
1685471100000|2023-05-30 18:25:00|26584.2|26564.2|26581.7|26566.7|26589.2|26569.2|26581.7|26559.2|13
1685471400000|2023-05-30 18:30:00|26586.7|26571.7|26591.7|26576.7|26596.7|26581.7|26586.7|26571.7|19
1685471700000|2023-05-30 18:35:00|26594.2|26579.2|26591.7|26576.7|26601.7|26586.7|26586.7|26571.7|18
1685472000000|2023-05-30 18:40:00|26596.7|26581.7|26606.7|26591.7|26606.7|26591.7|26591.7|26576.7|10
1685472300000|2023-05-30 18:45:00|26604.2|26589.2|26591.7|26576.7|26604.2|26589.2|26591.7|26576.7|25
1685472600000|2023-05-30 18:50:00|26594.2|26579.2|26604.2|26589.2|26606.7|26591.7|26584.2|26569.2|19
1685472900000|2023-05-30 18:55:00|26606.7|26591.7|26591.7|26576.7|26606.7|26591.7|26591.7|26576.7|4
1685473200000|2023-05-30 19:00:00|26589.2|26574.2|26586.7|26571.7|26594.2|26579.2|26586.7|26571.7|7
1685473500000|2023-05-30 19:05:00|26589.2|26574.2|26586.7|26571.7|26591.7|26576.7|26581.7|26566.7|22
1685473800000|2023-05-30 19:10:00|26584.2|26569.2|26581.7|26566.7|26591.7|26576.7|26576.7|26561.7|10
1685474100000|2023-05-30 19:15:00|26579.2|26564.2|26586.7|26571.7|26591.7|26576.7|26574.2|26559.2|10
1685474400000|2023-05-30 19:20:00|26591.7|26576.7|26591.7|26576.7|26596.7|26581.7|26586.7|26571.7|2
1685474700000|2023-05-30 19:25:00|26594.2|26579.2|26606.7|26591.7|26606.7|26591.7|26594.2|26579.2|33
1685475000000|2023-05-30 19:30:00|26611.7|26596.7|26604.2|26589.2|26611.7|26596.7|26599.2|26584.2|21
1685475300000|2023-05-30 19:35:00|26601.7|26586.7|26599.2|26584.2|26604.2|26589.2|26591.7|26576.7|10
1685475600000|2023-05-30 19:40:00|26596.7|26581.7|26594.2|26579.2|26601.7|26586.7|26591.7|26576.7|17
1685475900000|2023-05-30 19:45:00|26596.7|26581.7|26599.2|26584.2|26604.2|26589.2|26591.7|26576.7|24
1685476200000|2023-05-30 19:50:00|26601.7|26586.7|26581.7|26566.7|26601.7|26586.7|26581.7|26566.7|17
1685476500000|2023-05-30 19:55:00|26584.2|26569.2|26581.7|26566.7|26584.2|26569.2|26571.7|26556.7|34
1685476800000|2023-05-30 20:00:00|26594.4|26554.4|26598.5|26558.5|26599.7|26559.7|26580.5|26540.5|0
1685477100000|2023-05-30 20:05:00|26599.7|26559.7|26589.8|26549.8|26601|26561|26588.6|26548.6|0
1685477400000|2023-05-30 20:10:00|26589.9|26549.9|26594.8|26554.8|26594.8|26554.8|26586.7|26546.7|0
1685477700000|2023-05-30 20:15:00|26594.7|26554.7|26586.7|26546.7|26594.8|26554.8|26586.7|26546.7|0
1685478000000|2023-05-30 20:20:00|26586.8|26546.8|26591.7|26551.7|26591.7|26551.7|26585.5|26545.5|0
1685478300000|2023-05-30 20:25:00|26592.9|26552.9|26588.6|26548.6|26592.9|26552.9|26588.6|26548.6|0
1685478600000|2023-05-30 20:30:00|26589.2|26549.2|26594.8|26554.8|26594.8|26554.8|26589.2|26549.2|0
1685478900000|2023-05-30 20:35:00|26596.6|26556.6|26597.9|26557.9|26597.9|26557.9|26594.8|26554.8|0
1685479200000|2023-05-30 20:40:00|26599.7|26559.7|26602.8|26562.8|26602.8|26562.8|26597.9|26557.9|0
1685479500000|2023-05-30 20:45:00|26601|26561|26597.9|26557.9|26602.8|26562.8|26596.6|26556.6|0
1685479800000|2023-05-30 20:50:00|26598.5|26558.5|26594.8|26554.8|26599.7|26559.7|26594.8|26554.8|0
1685480100000|2023-05-30 20:55:00|26594.7|26554.7|26582.4|26542.4|26594.8|26554.8|26579.9|26539.9|0
1685480400000|2023-05-30 21:00:00|26583|26543|26586.7|26546.7|26586.7|26546.7|26583|26543|0
1685480700000|2023-05-30 21:05:00|26586.1|26546.1|26586.1|26546.1|26586.1|26546.1|26583.6|26543.6|0
1685481000000|2023-05-30 21:10:00|26585.5|26545.5|26586.1|26546.1|26586.1|26546.1|26585.5|26545.5|0
1685481300000|2023-05-30 21:15:00|26586.7|26546.7|26586.7|26546.7|26586.7|26546.7|26586.7|26546.7|0
1685481600000|2023-05-30 21:20:00|26586.6|26546.6|26586.7|26546.7|26586.7|26546.7|26581.8|26541.8|0
1685481900000|2023-05-30 21:25:00|26586.1|26546.1|26583.6|26543.6|26587.9|26547.9|26583|26543|0
1685482200000|2023-05-30 21:30:00|26584.2|26544.2|26587.3|26547.3|26588.6|26548.6|26584.2|26544.2|0
1685482500000|2023-05-30 21:35:00|26584.9|26544.9|26584.2|26544.2|26586.7|26546.7|26579.3|26539.3|0
1685482800000|2023-05-30 21:40:00|26583.6|26543.6|26582.4|26542.4|26583.6|26543.6|26581.8|26541.8|0
1685483100000|2023-05-30 21:45:00|26583|26543|26581.1|26541.1|26583|26543|26579.9|26539.9|0
1685483400000|2023-05-30 21:50:00|26581.2|26541.2|26578.6|26538.6|26583|26543|26578|26538|0
1685483700000|2023-05-30 21:55:00|26577.4|26537.4|26571.2|26531.2|26579.3|26539.3|26568.7|26528.7|0
1685484000000|2023-05-30 22:00:00|26570|26530|26569.4|26529.4|26574.3|26534.3|26560.1|26520.1|0
1685484300000|2023-05-30 22:05:00|26569.3|26529.3|26565|26525|26569.4|26529.4|26565|26525|0
1685484600000|2023-05-30 22:10:00|26565.6|26525.6|26568.1|26528.1|26569.4|26529.4|26565|26525|0
1685484900000|2023-05-30 22:15:00|26568.7|26528.7|26571.2|26531.2|26577.4|26537.4|26568.7|26528.7|0
1685485200000|2023-05-30 22:20:00|26569.4|26529.4|26565|26525|26571.2|26531.2|26565|26525|0
1685485500000|2023-05-30 22:25:00|26565.1|26525.1|26572.5|26532.5|26575.6|26535.6|26565.1|26525.1|0
1685485800000|2023-05-30 22:30:00|26574.3|26534.3|26577.4|26537.4|26577.4|26537.4|26573.7|26533.7|0
1685486100000|2023-05-30 22:35:00|26577.5|26537.5|26577.4|26537.4|26579.3|26539.3|26577.4|26537.4|0
1685486400000|2023-05-30 22:40:00|26577.5|26537.5|26579.3|26539.3|26579.3|26539.3|26577.4|26537.4|0
1685486700000|2023-05-30 22:45:00|26579.2|26539.2|26575.6|26535.6|26579.2|26539.2|26572.5|26532.5|0
1685487000000|2023-05-30 22:50:00|26577.4|26537.4|26575.6|26535.6|26580.5|26540.5|26574.3|26534.3|0
1685487300000|2023-05-30 22:55:00|26576.8|26536.8|26575.6|26535.6|26580.5|26540.5|26575.6|26535.6|0
1685487600000|2023-05-30 23:00:00|26576.8|26536.8|26591.7|26551.7|26591.7|26551.7|26576.8|26536.8|0
1685487900000|2023-05-30 23:05:00|26591.6|26551.6|26588.6|26548.6|26594.8|26554.8|26586.7|26546.7|0
1685488200000|2023-05-30 23:10:00|26589.8|26549.8|26589.8|26549.8|26592.9|26552.9|26586.7|26546.7|0
1685488500000|2023-05-30 23:15:00|26589.2|26549.2|26594.8|26554.8|26596.6|26556.6|26589.2|26549.2|0
1685488800000|2023-05-30 23:20:00|26594.7|26554.7|26591.7|26551.7|26594.8|26554.8|26589.2|26549.2|0
1685489100000|2023-05-30 23:25:00|26591.6|26551.6|26591.7|26551.7|26592.9|26552.9|26588.6|26548.6|0
1685489400000|2023-05-30 23:30:00|26592.9|26552.9|26599.7|26559.7|26599.7|26559.7|26588.6|26548.6|0
1685489700000|2023-05-30 23:35:00|26600.3|26560.3|26594.8|26554.8|26600.3|26560.3|26592.9|26552.9|0
1685490000000|2023-05-30 23:40:00|26595.4|26555.4|26604.1|26564.1|26605.3|26565.3|26595.4|26555.4|0
1685490300000|2023-05-30 23:45:00|26604|26564|26601|26561|26604|26564|26599.7|26559.7|0
1685490600000|2023-05-30 23:50:00|26600.9|26560.9|26586.9|26546.9|26601|26561|26585.7|26545.7|0
1685490900000|2023-05-30 23:55:00|26588.1|26548.1|26590.6|26550.6|26590.6|26550.6|26586.9|26546.9|0
1685491200000|2023-05-31 00:00:00|26590.7|26550.7|26591.9|26551.9|26593.7|26553.7|26586.9|26546.9|0
1685491500000|2023-05-31 00:05:00|26593.7|26553.7|26583.8|26543.8|26595|26555|26583.8|26543.8|0
1685491800000|2023-05-31 00:10:00|26585|26545|26582.6|26542.6|26591.9|26551.9|26582.6|26542.6|0
1685492100000|2023-05-31 00:15:00|26582.5|26542.5|26588.7|26548.7|26588.7|26548.7|26570.6|26530.6|0
1685492400000|2023-05-31 00:20:00|26582.7|26542.7|26570.6|26530.6|26582.7|26542.7|26570.6|26530.6|0
1685492700000|2023-05-31 00:25:00|26570.7|26530.7|26570.6|26530.6|26576.7|26536.7|26570.6|26530.6|0
1685493000000|2023-05-31 00:30:00|26570.5|26530.5|26570.5|26530.5|26570.6|26530.6|26564.4|26524.4|0
1685493300000|2023-05-31 00:35:00|26570.4|26530.4|26576.6|26536.6|26576.6|26536.6|26570.4|26530.4|0
1685493600000|2023-05-31 00:40:00|26576.7|26536.7|26582.7|26542.7|26582.8|26542.8|26576.6|26536.6|0
1685493900000|2023-05-31 00:45:00|26582.6|26542.6|26576.6|26536.6|26582.7|26542.7|26576.6|26536.6|0
1685494200000|2023-05-31 00:50:00|26579.6|26539.6|26582.6|26542.6|26582.6|26542.6|26579.6|26539.6|0
1685494500000|2023-05-31 00:55:00|26576.6|26536.6|26576.6|26536.6|26582.7|26542.7|26576.6|26536.6|0
1685494800000|2023-05-31 01:00:00|26576.7|26536.7|26576.5|26536.5|26582.6|26542.6|26576.5|26536.5|0
1685495100000|2023-05-31 01:05:00|26579.5|26539.5|26576.4|26536.4|26582.6|26542.6|26576.4|26536.4|0
1685495400000|2023-05-31 01:10:00|26576.3|26536.3|26582.4|26542.4|26582.4|26542.4|26576.3|26536.3|0
1685495700000|2023-05-31 01:15:00|26582.3|26542.3|26588.6|26548.6|26588.6|26548.6|26576.3|26536.3|0
1685496000000|2023-05-31 01:20:00|26588.5|26548.5|26588.6|26548.6|26588.7|26548.7|26588.5|26548.5|0
1685496300000|2023-05-31 01:25:00|26588.7|26548.7|26588.6|26548.6|26588.7|26548.7|26588.6|26548.6|0
1685496600000|2023-05-31 01:30:00|26588.5|26548.5|26576.2|26536.2|26588.6|26548.6|26564|26524|0
1685496900000|2023-05-31 01:35:00|26576.1|26536.1|26564.2|26524.2|26576.2|26536.2|26564.1|26524.1|0
1685497200000|2023-05-31 01:40:00|26564|26524|26564.1|26524.1|26570.4|26530.4|26561|26521|0
1685497500000|2023-05-31 01:45:00|26564|26524|26564.1|26524.1|26570.2|26530.2|26557.9|26517.9|0
1685497800000|2023-05-31 01:50:00|26570.1|26530.1|26570.3|26530.3|26576.5|26536.5|26570.1|26530.1|0
1685498100000|2023-05-31 01:55:00|26570.2|26530.2|26557.8|26517.8|26570.2|26530.2|26557.8|26517.8|0
1685498400000|2023-05-31 02:00:00|26557.9|26517.9|26551.7|26511.7|26557.9|26517.9|26545.6|26505.6|0
1685498700000|2023-05-31 02:05:00|26551.6|26511.6|26539.1|26499.1|26551.7|26511.7|26533.2|26493.2|0
1685499000000|2023-05-31 02:10:00|26533.1|26493.1|26533.1|26493.1|26542.4|26502.4|26533|26493|0
1685499300000|2023-05-31 02:15:00|26533.2|26493.2|26536.1|26496.1|26539.2|26499.2|26532.9|26492.9|0
1685499600000|2023-05-31 02:20:00|26533.1|26493.1|26527|26487|26533.1|26493.1|26526.8|26486.8|0
1685499900000|2023-05-31 02:25:00|26526.9|26486.9|26527.1|26487.1|26533.1|26493.1|26526.8|26486.8|0
1685500200000|2023-05-31 02:30:00|26527|26487|26527.1|26487.1|26527.1|26487.1|26526.9|26486.9|0
1685500500000|2023-05-31 02:35:00|26527|26487|26533.2|26493.2|26533.2|26493.2|26526.9|26486.9|0
1685500800000|2023-05-31 02:40:00|26527.2|26487.2|26527.1|26487.1|26530.1|26490.1|26527|26487|0
1685501100000|2023-05-31 02:45:00|26527|26487|26526.9|26486.9|26527.1|26487.1|26526.9|26486.9|0
1685501400000|2023-05-31 02:50:00|26527|26487|26533.2|26493.2|26533.3|26493.3|26527|26487|0
1685501700000|2023-05-31 02:55:00|26533.3|26493.3|26533|26493|26533.3|26493.3|26527|26487|0
1685502000000|2023-05-31 03:00:00|26532.9|26492.9|26526.8|26486.8|26533|26493|26526.8|26486.8|0
1685502300000|2023-05-31 03:05:00|26526.9|26486.9|26514.6|26474.6|26527|26487|26514.6|26474.6|0
1685502600000|2023-05-31 03:10:00|26514.7|26474.7|26514.6|26474.6|26514.8|26474.8|26514.5|26474.5|0
1685502900000|2023-05-31 03:15:00|26514.7|26474.7|26514.7|26474.7|26514.8|26474.8|26514.6|26474.6|0
1685503200000|2023-05-31 03:20:00|26514.8|26474.8|26520.7|26480.7|26526.9|26486.9|26514.7|26474.7|0
1685503500000|2023-05-31 03:25:00|26520.6|26480.6|26520.7|26480.7|26526.9|26486.9|26520.6|26480.6|0
1685503800000|2023-05-31 03:30:00|26520.6|26480.6|26514.4|26474.4|26520.6|26480.6|26508.5|26468.5|0
1685504100000|2023-05-31 03:35:00|26514.5|26474.5|26514.7|26474.7|26514.8|26474.8|26508.5|26468.5|0
1685504400000|2023-05-31 03:40:00|26520.7|26480.7|26520.8|26480.8|26520.8|26480.8|26514.7|26474.7|0
1685504700000|2023-05-31 03:45:00|26520.7|26480.7|26514.5|26474.5|26520.7|26480.7|26514.4|26474.4|0
1685505000000|2023-05-31 03:50:00|26514.6|26474.6|26508.1|26468.1|26514.6|26474.6|26501.9|26461.9|0
1685505300000|2023-05-31 03:55:00|26508.2|26468.2|26508.3|26468.3|26508.3|26468.3|26508.2|26468.2|0
1685505600000|2023-05-31 04:00:00|26508.4|26468.4|26502.2|26462.2|26508.4|26468.4|26502.2|26462.2|0
1685505900000|2023-05-31 04:05:00|26502.3|26462.3|26502.4|26462.4|26508.4|26468.4|26502.2|26462.2|0
1685506200000|2023-05-31 04:10:00|26502.3|26462.3|26508.5|26468.5|26508.5|26468.5|26502.3|26462.3|0
1685506500000|2023-05-31 04:15:00|26508.4|26468.4|26502.5|26462.5|26508.5|26468.5|26502.4|26462.4|0
1685506800000|2023-05-31 04:20:00|26502.4|26462.4|26496.2|26456.2|26502.5|26462.5|26496.2|26456.2|0
1685507100000|2023-05-31 04:25:00|26496.3|26456.3|26496.2|26456.2|26496.3|26456.3|26496.2|26456.2|0
1685507400000|2023-05-31 04:30:00|26496.1|26456.1|26496.2|26456.2|26496.4|26456.4|26496.1|26456.1|0
1685507700000|2023-05-31 04:35:00|26496.3|26456.3|26496.2|26456.2|26496.3|26456.3|26496.1|26456.1|0
1685508000000|2023-05-31 04:40:00|26496.3|26456.3|26495.8|26455.8|26496.3|26456.3|26495.8|26455.8|0
1685508300000|2023-05-31 04:45:00|26495.9|26455.9|26495.8|26455.8|26495.9|26455.9|26495.8|26455.8|0
1685508600000|2023-05-31 04:50:00|26495.7|26455.7|26495.8|26455.8|26495.8|26455.8|26495.7|26455.7|0
1685508900000|2023-05-31 04:55:00|26495.9|26455.9|26496|26456|26496|26456|26495.8|26455.8|0
1685509200000|2023-05-31 05:00:00|26495.9|26455.9|26483.6|26443.6|26495.9|26455.9|26483.5|26443.5|0
1685509500000|2023-05-31 05:05:00|26483.5|26443.5|26471.7|26431.7|26483.6|26443.6|26465.7|26425.7|0
1685509800000|2023-05-31 05:10:00|26468.7|26428.7|26477.9|26437.9|26477.9|26437.9|26465.6|26425.6|0
1685510100000|2023-05-31 05:15:00|26477.8|26437.8|26484|26444|26484|26444|26471.7|26431.7|0
1685510400000|2023-05-31 05:20:00|26478|26438|26484.3|26444.3|26484.3|26444.3|26478|26438|0
1685510700000|2023-05-31 05:25:00|26484.4|26444.4|26472|26432|26490.4|26450.4|26471.9|26431.9|0
1685511000000|2023-05-31 05:30:00|26471.9|26431.9|26459.7|26419.7|26489.9|26449.9|26459.7|26419.7|0
1685511300000|2023-05-31 05:35:00|26453.7|26413.7|26459.9|26419.9|26465.9|26425.9|26453.6|26413.6|0
1685511600000|2023-05-31 05:40:00|26460|26420|26460|26420|26472.1|26432.1|26453.8|26413.8|0
1685511900000|2023-05-31 05:45:00|26459.9|26419.9|26460.1|26420.1|26466|26426|26453.8|26413.8|0
1685512200000|2023-05-31 05:50:00|26463.1|26423.1|26478.3|26438.3|26478.3|26438.3|26460.1|26420.1|0
1685512500000|2023-05-31 05:55:00|26472.3|26432.3|26472.1|26432.1|26484.4|26444.4|26472.1|26432.1|0
1685512800000|2023-05-31 06:00:00|26478.1|26438.1|26411.7|26396.7|26482.1|26446.7|26411.7|26396.7|81
1685513100000|2023-05-31 06:05:00|26409.2|26394.2|26381.7|26366.7|26419.2|26404.2|26381.7|26366.7|94
1685513400000|2023-05-31 06:10:00|26384.2|26369.2|26371.7|26356.7|26384.2|26369.2|26361.7|26346.7|55
1685513700000|2023-05-31 06:15:00|26366.7|26351.7|26396.7|26381.7|26401.7|26386.7|26359.2|26344.2|81
1685514000000|2023-05-31 06:20:00|26399.2|26384.2|26374.2|26359.2|26411.7|26396.7|26371.7|26356.7|35
1685514300000|2023-05-31 06:25:00|26371.7|26356.7|26361.7|26346.7|26384.2|26369.2|26356.7|26341.7|43
1685514600000|2023-05-31 06:30:00|26364.2|26349.2|26374.2|26359.2|26386.7|26371.7|26361.7|26346.7|59
1685514900000|2023-05-31 06:35:00|26371.7|26356.7|26371.7|26356.7|26384.2|26369.2|26361.7|26346.7|24
1685515200000|2023-05-31 06:40:00|26369.2|26354.2|26366.7|26351.7|26376.7|26361.7|26366.7|26351.7|8
1685515500000|2023-05-31 06:45:00|26369.2|26354.2|26376.7|26361.7|26391.7|26376.7|26351.7|26336.7|35
1685515800000|2023-05-31 06:50:00|26369.2|26354.2|26361.7|26346.7|26374.2|26359.2|26356.7|26341.7|73
1685516100000|2023-05-31 06:55:00|26356.7|26341.7|26361.7|26346.7|26369.2|26354.2|26341.7|26326.7|82
1685516400000|2023-05-31 07:00:00|26356.7|26341.7|26356.7|26341.7|26411.7|26396.7|26306.7|26291.7|901
1685516700000|2023-05-31 07:05:00|26351.7|26336.7|26386.7|26371.7|26401.7|26386.7|26321.7|26306.7|467
1685517000000|2023-05-31 07:10:00|26384.2|26369.2|26386.7|26371.7|26406.7|26391.7|26351.7|26336.7|421
1685517300000|2023-05-31 07:15:00|26381.7|26366.7|26414.2|26399.2|26436.7|26421.7|26381.7|26366.7|269
1685517600000|2023-05-31 07:20:00|26411.7|26396.7|26396.7|26381.7|26426.7|26411.7|26331.7|26316.7|421
1685517900000|2023-05-31 07:25:00|26394.2|26379.2|26421.7|26406.7|26431.7|26416.7|26381.7|26366.7|245
1685518200000|2023-05-31 07:30:00|26419.2|26404.2|26446.7|26431.7|26451.7|26436.7|26401.7|26386.7|328
1685518500000|2023-05-31 07:35:00|26444.2|26429.2|26456.7|26441.7|26471.7|26456.7|26436.7|26421.7|185
1685518800000|2023-05-31 07:40:00|26459.6|26444.6|26437.1|26422.1|26479.6|26464.6|26434.6|26419.6|209
1685519100000|2023-05-31 07:45:00|26439.6|26424.6|26434.6|26419.6|26449.6|26434.6|26414.6|26399.6|149
1685519400000|2023-05-31 07:50:00|26432.1|26417.1|26434.6|26419.6|26439.6|26424.6|26419.6|26404.6|95
1685519700000|2023-05-31 07:55:00|26439.6|26424.6|26479.6|26464.6|26494.6|26479.6|26437.1|26422.1|204
1685520000000|2023-05-31 08:00:00|26474.6|26459.6|26459.6|26444.6|26487.1|26472.1|26449.6|26434.6|155
1685520300000|2023-05-31 08:05:00|26457.1|26442.1|26499.6|26484.6|26504.6|26489.6|26454.6|26439.6|84
1685520600000|2023-05-31 08:10:00|26497.1|26482.1|26499.6|26484.6|26504.6|26489.6|26479.6|26464.6|123
1685520900000|2023-05-31 08:15:00|26502.1|26487.1|26539.6|26524.6|26539.6|26524.6|26499.6|26484.6|136
1685521200000|2023-05-31 08:20:00|26534.6|26519.6|26534.6|26519.6|26549.6|26534.6|26529.6|26514.6|126
1685521500000|2023-05-31 08:25:00|26537.1|26522.1|26507.1|26492.1|26539.6|26524.6|26504.6|26489.6|118
1685521800000|2023-05-31 08:30:00|26504.6|26489.6|26489.6|26474.6|26519.6|26504.6|26484.6|26469.6|87
1685522100000|2023-05-31 08:35:00|26487.1|26472.1|26484.6|26469.6|26504.6|26489.6|26472.1|26457.1|108
1685522400000|2023-05-31 08:40:00|26479.6|26464.6|26464.6|26449.6|26487.1|26472.1|26454.6|26439.6|85
1685522700000|2023-05-31 08:45:00|26467.1|26452.1|26504.6|26489.6|26504.6|26489.6|26462.1|26447.1|67
1685523000000|2023-05-31 08:50:00|26509.6|26494.6|26519.6|26504.6|26539.6|26524.6|26507.1|26492.1|112
1685523300000|2023-05-31 08:55:00|26522.1|26507.1|26534.6|26519.6|26542.1|26527.1|26519.6|26504.6|60
1685523600000|2023-05-31 09:00:00|26524.6|26509.6|26539.6|26524.6|26552.1|26537.1|26524.6|26509.6|81
1685523900000|2023-05-31 09:05:00|26534.6|26519.6|26539.6|26524.6|26549.6|26534.6|26529.6|26514.6|86
1685524200000|2023-05-31 09:10:00|26537.1|26522.1|26484.6|26469.6|26537.1|26522.1|26484.6|26469.6|114
1685524500000|2023-05-31 09:15:00|26489.6|26474.6|26489.6|26474.6|26499.6|26484.6|26479.6|26464.6|126
1685524800000|2023-05-31 09:20:00|26484.6|26469.6|26497.1|26482.1|26499.6|26484.6|26479.6|26464.6|52
1685525100000|2023-05-31 09:25:00|26499.6|26484.6|26494.6|26479.6|26499.6|26484.6|26479.6|26464.6|45
1685525400000|2023-05-31 09:30:00|26492.1|26477.1|26474.6|26459.6|26494.6|26479.6|26474.6|26459.6|74
1685525700000|2023-05-31 09:35:00|26477.1|26462.1|26464.6|26449.6|26479.6|26464.6|26444.6|26429.6|161
1685526000000|2023-05-31 09:40:00|26467.1|26452.1|26492.1|26477.1|26499.6|26484.6|26464.6|26449.6|80
1685526300000|2023-05-31 09:45:00|26494.6|26479.6|26499.6|26484.6|26509.6|26494.6|26487.1|26472.1|238
1685526600000|2023-05-31 09:50:00|26497.1|26482.1|26484.6|26469.6|26509.6|26494.6|26484.6|26469.6|50
1685526900000|2023-05-31 09:55:00|26482.1|26467.1|26464.6|26449.6|26484.6|26469.6|26454.6|26439.6|46
1685527200000|2023-05-31 10:00:00|26467.1|26452.1|26487.1|26472.1|26492.1|26477.1|26467.1|26452.1|56
1685527500000|2023-05-31 10:05:00|26489.6|26474.6|26479.6|26464.6|26489.6|26474.6|26474.6|26459.6|83
1685527800000|2023-05-31 10:10:00|26484.6|26469.6|26469.6|26454.6|26492.1|26477.1|26464.6|26449.6|79
1685528100000|2023-05-31 10:15:00|26464.6|26449.6|26474.6|26459.6|26479.6|26464.6|26459.6|26444.6|63
1685528400000|2023-05-31 10:20:00|26472.1|26457.1|26454.6|26439.6|26472.1|26457.1|26449.6|26434.6|37
1685528700000|2023-05-31 10:25:00|26457.1|26442.1|26469.6|26454.6|26474.6|26459.6|26457.1|26442.1|42
1685529000000|2023-05-31 10:30:00|26467.1|26452.1|26499.6|26484.6|26499.6|26484.6|26459.6|26444.6|75
1685529300000|2023-05-31 10:35:00|26497.1|26482.1|26514.6|26499.6|26514.6|26499.6|26489.6|26474.6|325
1685529600000|2023-05-31 10:40:00|26512.1|26497.1|26519.6|26504.6|26524.6|26509.6|26507.1|26492.1|128
1685529900000|2023-05-31 10:45:00|26514.6|26499.6|26509.6|26494.6|26524.6|26509.6|26504.6|26489.6|51
1685530200000|2023-05-31 10:50:00|26514.6|26499.6|26514.6|26499.6|26519.6|26504.6|26509.6|26494.6|98
1685530500000|2023-05-31 10:55:00|26509.6|26494.6|26499.6|26484.6|26509.6|26494.6|26494.6|26479.6|49
1685530800000|2023-05-31 11:00:00|26504.6|26489.6|26499.6|26484.6|26517.1|26502.1|26494.6|26479.6|45
1685531100000|2023-05-31 11:05:00|26504.6|26489.6|26489.6|26474.6|26504.6|26489.6|26484.6|26469.6|54
1685531400000|2023-05-31 11:10:00|26494.6|26479.6|26497.1|26482.1|26504.6|26489.6|26489.6|26474.6|41
1685531700000|2023-05-31 11:15:00|26499.6|26484.6|26517.1|26502.1|26519.6|26504.6|26494.6|26479.6|45
1685532000000|2023-05-31 11:20:00|26514.6|26499.6|26504.6|26489.6|26524.6|26509.6|26499.6|26484.6|58
1685532300000|2023-05-31 11:25:00|26509.6|26494.6|26499.6|26484.6|26509.6|26494.6|26489.6|26474.6|54
1685532600000|2023-05-31 11:30:00|26504.6|26489.6|26514.6|26499.6|26519.6|26504.6|26499.6|26484.6|88
1685532900000|2023-05-31 11:35:00|26512.1|26497.1|26479.6|26464.6|26517.1|26502.1|26479.6|26464.6|67
1685533200000|2023-05-31 11:40:00|26479|26464|26476.5|26461.5|26489|26474|26474|26459|45
1685533500000|2023-05-31 11:45:00|26479|26464|26454|26439|26484|26469|26449|26434|78
1685533800000|2023-05-31 11:50:00|26459|26444|26444|26429|26464|26449|26441.5|26426.5|68
1685534100000|2023-05-31 11:55:00|26449|26434|26459|26444|26464|26449|26449|26434|29
1685534400000|2023-05-31 12:00:00|26461.5|26446.5|26439|26424|26469|26454|26434|26419|66
1685534700000|2023-05-31 12:05:00|26444|26429|26421.5|26406.5|26444|26429|26419|26404|90
1685535000000|2023-05-31 12:10:00|26424|26409|26429|26414|26434|26419|26419|26404|64
1685535300000|2023-05-31 12:15:00|26426.5|26411.5|26404|26389|26429|26414|26399|26384|127
1685535600000|2023-05-31 12:20:00|26406.5|26391.5|26409|26394|26414|26399|26394|26379|72
1685535900000|2023-05-31 12:25:00|26414|26399|26414|26399|26424|26409|26409|26394|65
1685536200000|2023-05-31 12:30:00|26411.5|26396.5|26419|26404|26424|26409|26394|26379|99
1685536500000|2023-05-31 12:35:00|26421.5|26406.5|26399|26384|26424|26409|26399|26384|43
1685536800000|2023-05-31 12:40:00|26401.5|26386.5|26399|26384|26419|26404|26396.5|26381.5|44
1685537100000|2023-05-31 12:45:00|26396.5|26381.5|26374|26359|26399|26384|26364|26349|103
1685537400000|2023-05-31 12:50:00|26371.5|26356.5|26339|26324|26371.5|26356.5|26339|26324|118
1685537700000|2023-05-31 12:55:00|26336.5|26321.5|26334|26319|26344|26329|26324|26309|133
1685538000000|2023-05-31 13:00:00|26329|26314|26321.5|26306.5|26339|26324|26319|26304|135
1685538300000|2023-05-31 13:05:00|26324|26309|26314|26299|26324|26309|26299|26284|198
1685538600000|2023-05-31 13:10:00|26309|26294|26324|26309|26324|26309|26309|26294|82
1685538900000|2023-05-31 13:15:00|26321.5|26306.5|26304|26289|26321.5|26306.5|26294|26279|106
1685539200000|2023-05-31 13:20:00|26301.5|26286.5|26314|26299|26321.5|26306.5|26299|26284|94
1685539500000|2023-05-31 13:25:00|26309|26294|26309|26294|26314|26299|26304|26289|63
1685539800000|2023-05-31 13:30:00|26306.5|26291.5|26254|26239|26306.5|26291.5|26246.5|26231.5|271
1685540100000|2023-05-31 13:35:00|26256.5|26241.5|26274|26259|26274|26259|26249|26234|176
1685540400000|2023-05-31 13:40:00|26271.5|26256.5|26264|26249|26274|26259|26249|26234|181
1685540700000|2023-05-31 13:45:00|26266.5|26251.5|26224|26209|26274|26259|26214|26199|364
1685541000000|2023-05-31 13:50:00|26229|26214|26231.5|26216.5|26259|26244|26229|26214|194
1685541300000|2023-05-31 13:55:00|26234|26219|26229|26214|26251.5|26236.5|26229|26214|127
1685541600000|2023-05-31 14:00:00|26226.5|26211.5|26174|26159|26229|26214|26161.5|26146.5|484
1685541900000|2023-05-31 14:05:00|26169|26154|26154|26139|26184|26169|26146.5|26131.5|291
1685542200000|2023-05-31 14:10:00|26156.4|26141.4|26086.4|26071.4|26156.4|26141.4|26081.4|26066.4|466
1685542500000|2023-05-31 14:15:00|26088.9|26073.9|26076.4|26061.4|26098.9|26083.9|26071.4|26056.4|341
1685542800000|2023-05-31 14:20:00|26078.9|26063.9|26066.4|26051.4|26086.4|26071.4|26066.4|26051.4|219
1685543100000|2023-05-31 14:25:00|26071.4|26056.4|26071.4|26056.4|26076.4|26061.4|26051.4|26036.4|251
1685543400000|2023-05-31 14:30:00|26066.4|26051.4|26051.4|26036.4|26066.4|26051.4|26041.4|26026.4|336
1685543700000|2023-05-31 14:35:00|26046.4|26031.4|26046.4|26031.4|26056.4|26041.4|26031.4|26016.4|283
1685544000000|2023-05-31 14:40:00|26051.4|26036.4|26086.4|26071.4|26086.4|26071.4|26036.4|26021.4|218
1685544300000|2023-05-31 14:45:00|26091.4|26076.4|26081.4|26066.4|26101.4|26086.4|26078.9|26063.9|302
1685544600000|2023-05-31 14:50:00|26083.9|26068.9|26081.4|26066.4|26096.4|26081.4|26076.4|26061.4|200
1685544900000|2023-05-31 14:55:00|26086.4|26071.4|26071.4|26056.4|26086.4|26071.4|26068.9|26053.9|191
1685545200000|2023-05-31 15:00:00|26076.4|26061.4|26066.4|26051.4|26086.4|26071.4|26056.4|26041.4|222
1685545500000|2023-05-31 15:05:00|26061.4|26046.4|26031.4|26016.4|26071.4|26056.4|26031.4|26016.4|541
1685545800000|2023-05-31 15:10:00|26036.4|26021.4|26031.4|26016.4|26041.4|26026.4|26026.4|26011.4|323
1685546100000|2023-05-31 15:15:00|26026.4|26011.4|26016.4|26001.4|26026.4|26011.4|26006.4|25991.4|630
1685546400000|2023-05-31 15:20:00|26021.4|26006.4|26011.4|25996.4|26026.4|26011.4|26006.4|25991.4|255
1685546700000|2023-05-31 15:25:00|26016.4|26001.4|26026.4|26011.4|26041.4|26026.4|26016.4|26001.4|831
1685547000000|2023-05-31 15:30:00|26031.4|26016.4|26056.4|26041.4|26093.9|26078.9|26026.4|26011.4|821
1685547300000|2023-05-31 15:35:00|26048.9|26033.9|26086.4|26071.4|26086.4|26071.4|26046.4|26031.4|305
1685547600000|2023-05-31 15:40:00|26081.4|26066.4|26131.4|26116.4|26136.4|26121.4|26081.4|26066.4|177
1685547900000|2023-05-31 15:45:00|26133.9|26118.9|26121.4|26106.4|26136.4|26121.4|26113.9|26098.9|435
1685548200000|2023-05-31 15:50:00|26123.9|26103.9|26133.9|26113.9|26133.9|26113.9|26108.9|26088.9|115
1685548500000|2023-05-31 15:55:00|26138.9|26118.9|26113.9|26093.9|26138.9|26118.9|26103.9|26083.9|75
1685548800000|2023-05-31 16:00:00|26118.9|26098.9|26123.9|26103.9|26128.9|26108.9|26118.9|26098.9|44
1685549100000|2023-05-31 16:05:00|26118.9|26098.9|26108.9|26088.9|26118.9|26098.9|26088.9|26068.9|97
1685549400000|2023-05-31 16:10:00|26103.9|26083.9|26108.9|26088.9|26113.9|26093.9|26098.9|26073.9|71
1685549700000|2023-05-31 16:15:00|26113.9|26093.9|26113.9|26093.9|26123.9|26103.9|26108.9|26088.9|55
1685550000000|2023-05-31 16:20:00|26118.9|26098.9|26118.9|26098.9|26123.9|26103.9|26113.9|26088.9|34
1685550300000|2023-05-31 16:25:00|26113.9|26093.9|26113.9|26093.9|26123.9|26103.9|26108.9|26088.9|40
1685550600000|2023-05-31 16:30:00|26108.9|26088.9|26118.9|26098.9|26118.9|26098.9|26098.9|26078.9|40
1685550900000|2023-05-31 16:35:00|26113.9|26093.9|26113.9|26093.9|26118.9|26093.9|26108.9|26083.9|34
1685551200000|2023-05-31 16:40:00|26118.9|26098.9|26138.9|26118.9|26148.9|26123.9|26113.9|26093.9|43
1685551500000|2023-05-31 16:45:00|26143.9|26123.9|26148.9|26128.9|26163.9|26138.9|26133.9|26113.9|35
1685551800000|2023-05-31 16:50:00|26143.9|26123.9|26133.9|26113.9|26148.9|26128.9|26113.9|26093.9|45
1685552100000|2023-05-31 16:55:00|26128.9|26108.9|26138.9|26118.9|26153.9|26133.9|26128.9|26108.9|35
1685552400000|2023-05-31 17:00:00|26133.9|26113.9|26133.9|26113.9|26138.9|26118.9|26128.9|26108.9|26
1685552700000|2023-05-31 17:05:00|26128.9|26108.9|26138.9|26118.9|26143.9|26118.9|26128.9|26108.9|26
1685553000000|2023-05-31 17:10:00|26143.9|26123.9|26138.9|26118.9|26148.9|26128.9|26138.9|26118.9|26
1685553300000|2023-05-31 17:15:00|26143.9|26123.9|26133.9|26113.9|26148.9|26128.9|26128.9|26108.9|24
1685553600000|2023-05-31 17:20:00|26128.9|26108.9|26133.9|26113.9|26143.9|26123.9|26128.9|26108.9|25
1685553900000|2023-05-31 17:25:00|26128.9|26108.9|26138.9|26118.9|26138.9|26118.9|26128.9|26108.9|22
1685554200000|2023-05-31 17:30:00|26143.9|26113.9|26143.9|26123.9|26148.9|26128.9|26133.9|26113.9|51
1685554500000|2023-05-31 17:35:00|26148.9|26128.9|26163.9|26138.9|26163.9|26143.9|26133.9|26113.9|83
1685554800000|2023-05-31 17:40:00|26183.9|26143.9|26163.9|26143.9|26193.9|26173.9|26163.9|26143.9|172
1685555100000|2023-05-31 17:45:00|26168.9|26148.9|26158.9|26133.9|26173.9|26153.9|26148.9|26128.9|33
1685555400000|2023-05-31 17:50:00|26163.9|26138.9|26163.9|26143.9|26168.9|26148.9|26158.9|26133.9|21
1685555700000|2023-05-31 17:55:00|26168.9|26148.9|26188.9|26168.9|26188.9|26168.9|26168.9|26143.9|23
1685556000000|2023-05-31 18:00:00|26183.9|26163.9|26173.9|26153.9|26188.9|26163.9|26163.9|26143.9|21
1685556300000|2023-05-31 18:05:00|26168.9|26148.9|26168.9|26148.9|26173.9|26153.9|26168.9|26148.9|20
1685556600000|2023-05-31 18:10:00|26173.9|26153.9|26173.9|26153.9|26173.9|26153.9|26163.9|26143.9|17
1685556900000|2023-05-31 18:15:00|26178.9|26158.9|26168.9|26148.9|26183.9|26163.9|26163.9|26143.9|32
1685557200000|2023-05-31 18:20:00|26163.9|26143.9|26168.9|26148.9|26168.9|26148.9|26163.9|26143.9|30
1685557500000|2023-05-31 18:25:00|26163.9|26143.9|26181.4|26166.4|26188.9|26168.9|26163.9|26143.9|33
1685557800000|2023-05-31 18:30:00|26176.4|26161.4|26161.4|26146.4|26176.4|26161.4|26161.4|26146.4|21
1685558100000|2023-05-31 18:35:00|26163.9|26148.9|26176.4|26161.4|26181.4|26166.4|26161.4|26146.4|9
1685558400000|2023-05-31 18:40:00|26173.9|26158.9|26176.4|26161.4|26176.4|26161.4|26171.4|26156.4|24
1685558700000|2023-05-31 18:45:00|26171.4|26156.4|26163.9|26148.9|26176.4|26161.4|26161.4|26146.4|18
1685559000000|2023-05-31 18:50:00|26161.4|26146.4|26151.4|26136.4|26161.4|26146.4|26136.4|26121.4|37
1685559300000|2023-05-31 18:55:00|26153.9|26138.9|26153.9|26138.9|26161.4|26146.4|26146.4|26131.4|10
1685559600000|2023-05-31 19:00:00|26156.4|26141.4|26146.4|26131.4|26161.4|26146.4|26141.4|26126.4|12
1685559900000|2023-05-31 19:05:00|26143.9|26128.9|26151.4|26136.4|26151.4|26136.4|26136.4|26121.4|14
1685560200000|2023-05-31 19:10:00|26148.9|26133.9|26158.9|26143.9|26168.9|26153.9|26146.4|26131.4|44
1685560500000|2023-05-31 19:15:00|26161.4|26146.4|26153.9|26138.9|26166.4|26151.4|26151.4|26136.4|15
1685560800000|2023-05-31 19:20:00|26151.4|26136.4|26161.4|26146.4|26166.4|26151.4|26151.4|26136.4|5
1685561100000|2023-05-31 19:25:00|26158.9|26143.9|26158.9|26143.9|26161.4|26146.4|26156.4|26141.4|8
1685561400000|2023-05-31 19:30:00|26161.4|26146.4|26156.4|26141.4|26166.4|26151.4|26156.4|26141.4|7
1685561700000|2023-05-31 19:35:00|26153.9|26138.9|26161.4|26146.4|26166.4|26151.4|26151.4|26136.4|31
1685562000000|2023-05-31 19:40:00|26158.9|26143.9|26178.9|26163.9|26181.4|26166.4|26156.4|26141.4|26
1685562300000|2023-05-31 19:45:00|26181.4|26166.4|26171.4|26156.4|26183.9|26168.9|26163.9|26148.9|30
1685562600000|2023-05-31 19:50:00|26166.4|26151.4|26173.9|26158.9|26191.4|26176.4|26163.9|26148.9|93
1685562900000|2023-05-31 19:55:00|26171.4|26156.4|26173.9|26158.9|26181.4|26166.4|26158.9|26143.9|31
1685563200000|2023-05-31 20:00:00|26165.9|26125.9|26150.3|26110.3|26189.2|26149.2|26148.5|26108.5|0
1685563500000|2023-05-31 20:05:00|26149.1|26109.1|26153.4|26113.4|26163.9|26123.9|26149.1|26109.1|0
1685563800000|2023-05-31 20:10:00|26154.6|26114.6|26157.7|26117.7|26160.8|26120.8|26153.4|26113.4|0
1685564100000|2023-05-31 20:15:00|26156.5|26116.5|26162.7|26122.7|26163.9|26123.9|26156.5|26116.5|0
1685564400000|2023-05-31 20:20:00|26163.9|26123.9|26175|26135|26175|26135|26163.9|26123.9|0
1685564700000|2023-05-31 20:25:00|26174.4|26134.4|26175|26135|26176.9|26136.9|26170.7|26130.7|0
1685565000000|2023-05-31 20:30:00|26173.8|26133.8|26178.1|26138.1|26180|26140|26171.9|26131.9|0
1685565300000|2023-05-31 20:35:00|26178.2|26138.2|26183|26143|26183|26143|26176.9|26136.9|0
1685565600000|2023-05-31 20:40:00|26181.8|26141.8|26168.8|26128.8|26183|26143|26168.8|26128.8|0
1685565900000|2023-05-31 20:45:00|26167|26127|26160.8|26120.8|26167|26127|26157.7|26117.7|0
1685566200000|2023-05-31 20:50:00|26160.9|26120.9|26171.9|26131.9|26171.9|26131.9|26160.8|26120.8|0
1685566500000|2023-05-31 20:55:00|26171.3|26131.3|26155.3|26115.3|26175|26135|26152.2|26112.2|0
1685566800000|2023-05-31 21:00:00|26155.9|26115.9|26160.2|26120.2|26160.8|26120.8|26155.9|26115.9|0
1685567100000|2023-05-31 21:05:00|26160.1|26120.1|26155.3|26115.3|26160.1|26120.1|26155.3|26115.3|0
1685567400000|2023-05-31 21:10:00|26156.5|26116.5|26158.3|26118.3|26160.8|26120.8|26156.5|26116.5|0
1685567700000|2023-05-31 21:15:00|26157.7|26117.7|26157.7|26117.7|26157.7|26117.7|26157.1|26117.1|0
1685568000000|2023-05-31 21:20:00|26157.8|26117.8|26161.4|26121.4|26161.4|26121.4|26157.8|26117.8|0
1685568300000|2023-05-31 21:25:00|26160.8|26120.8|26161.4|26121.4|26162.1|26122.1|26160.8|26120.8|0
1685568600000|2023-05-31 21:30:00|26160.8|26120.8|26157.7|26117.7|26161.4|26121.4|26157.1|26117.1|0
1685568900000|2023-05-31 21:35:00|26157.8|26117.8|26158.9|26118.9|26161.4|26121.4|26156.5|26116.5|0
1685569200000|2023-05-31 21:40:00|26159|26119|26157.7|26117.7|26159|26119|26156.5|26116.5|0
1685569500000|2023-05-31 21:45:00|26157.6|26117.6|26154.6|26114.6|26157.6|26117.6|26154.6|26114.6|0
1685569800000|2023-05-31 21:50:00|26155.2|26115.2|26157.7|26117.7|26160.8|26120.8|26154.6|26114.6|0
1685570100000|2023-05-31 21:55:00|26158.3|26118.3|26157.7|26117.7|26158.9|26118.9|26155.9|26115.9|0
1685570400000|2023-05-31 22:00:00|26157.1|26117.1|26165.8|26125.8|26167|26127|26154|26114|0
1685570700000|2023-05-31 22:05:00|26166.4|26126.4|26156.5|26116.5|26167|26127|26156.5|26116.5|0
1685571000000|2023-05-31 22:10:00|26157.7|26117.7|26162.7|26122.7|26163.9|26123.9|26154|26114|0
1685571300000|2023-05-31 22:15:00|26163.3|26123.3|26162.7|26122.7|26170.7|26130.7|26162.7|26122.7|0
1685571600000|2023-05-31 22:20:00|26163.3|26123.3|26170.7|26130.7|26170.7|26130.7|26159.6|26119.6|0
1685571900000|2023-05-31 22:25:00|26169.5|26129.5|26162.7|26122.7|26171.9|26131.9|26162.7|26122.7|0
1685572200000|2023-05-31 22:30:00|26162.6|26122.6|26160.8|26120.8|26163.9|26123.9|26159.6|26119.6|0
1685572500000|2023-05-31 22:35:00|26160.9|26120.9|26167|26127|26171.9|26131.9|26160.9|26120.9|0
1685572800000|2023-05-31 22:40:00|26166.9|26126.9|26163.9|26123.9|26170.7|26130.7|26163.9|26123.9|0
1685573100000|2023-05-31 22:45:00|26164|26124|26163.9|26123.9|26167|26127|26160.2|26120.2|0
1685573400000|2023-05-31 22:50:00|26163.3|26123.3|26180|26140|26181.2|26141.2|26160.8|26120.8|0
1685573700000|2023-05-31 22:55:00|26179.9|26139.9|26175.2|26135.2|26183|26143|26175.2|26135.2|0
1685574000000|2023-05-31 23:00:00|26175.8|26135.8|26175.6|26135.6|26183.6|26143.6|26175.6|26135.6|0
1685574300000|2023-05-31 23:05:00|26175.5|26135.5|26170|26130|26175.5|26135.5|26168.1|26128.1|0
1685574600000|2023-05-31 23:10:00|26169.4|26129.4|26169.4|26129.4|26171.8|26131.8|26168.1|26128.1|0
1685574900000|2023-05-31 23:15:00|26170|26130|26174.3|26134.3|26175.6|26135.6|26169.4|26129.4|0
1685575200000|2023-05-31 23:20:00|26174.4|26134.4|26177.4|26137.4|26177.4|26137.4|26172.5|26132.5|0
1685575500000|2023-05-31 23:25:00|26175.6|26135.6|26172.5|26132.5|26177.4|26137.4|26169.4|26129.4|0
1685575800000|2023-05-31 23:30:00|26173.1|26133.1|26177.4|26137.4|26177.4|26137.4|26172.5|26132.5|0
1685576100000|2023-05-31 23:35:00|26176.2|26136.2|26181.7|26141.7|26183.6|26143.6|26175.6|26135.6|0
1685576400000|2023-05-31 23:40:00|26181.8|26141.8|26187.9|26147.9|26189.8|26149.8|26180.5|26140.5|0
1685576700000|2023-05-31 23:45:00|26188|26148|26197.8|26157.8|26198.4|26158.4|26187.9|26147.9|0
1685577000000|2023-05-31 23:50:00|26197.7|26157.7|26196.6|26156.6|26202.1|26162.1|26195.9|26155.9|0
1685577300000|2023-05-31 23:55:00|26197.8|26157.8|26199|26159|26199|26159|26195.9|26155.9|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26207|26167|26207.1|26167.1|26189.8|26149.8|0
1685577900000|2023-06-01 00:05:00|26206.4|26166.4|26204|26164|26207.1|26167.1|26200.9|26160.9|0
1685578200000|2023-06-01 00:10:00|26203.9|26163.9|26200.9|26160.9|26205.2|26165.2|26197.8|26157.8|0
1685578500000|2023-06-01 00:15:00|26202.1|26162.1|26206.2|26166.2|26206.3|26166.3|26194.2|26154.2|0
1685578800000|2023-06-01 00:20:00|26206.3|26166.3|26194.3|26154.3|26212.4|26172.4|26188.1|26148.1|0
1685579100000|2023-06-01 00:25:00|26194.2|26154.2|26194.1|26154.1|26194.3|26154.3|26188.1|26148.1|0
1685579400000|2023-06-01 00:30:00|26194|26154|26188.1|26148.1|26194.2|26154.2|26188.1|26148.1|0
1685579700000|2023-06-01 00:35:00|26188.2|26148.2|26181.7|26141.7|26188.2|26148.2|26181.6|26141.6|0
1685580000000|2023-06-01 00:40:00|26181.6|26141.6|26163.3|26123.3|26181.6|26141.6|26163.2|26123.2|0
1685580300000|2023-06-01 00:45:00|26163.2|26123.2|26156.8|26116.8|26163.2|26123.2|26150.7|26110.7|0
1685580600000|2023-06-01 00:50:00|26156.9|26116.9|26169|26129|26169.3|26129.3|26156.9|26116.9|0
1685580900000|2023-06-01 00:55:00|26163|26123|26169|26129|26169.1|26129.1|26162.9|26122.9|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26175.4|26135.4|26175.4|26135.4|26169.1|26129.1|0
1685581500000|2023-06-01 01:05:00|26175.3|26135.3|26169.2|26129.2|26175.3|26135.3|26163|26123|0
1685581800000|2023-06-01 01:10:00|26175.2|26135.2|26169.2|26129.2|26175.3|26135.3|26169.1|26129.1|0
1685582100000|2023-06-01 01:15:00|26169.3|26129.3|26175.5|26135.5|26175.5|26135.5|26169.1|26129.1|0
1685582400000|2023-06-01 01:20:00|26181.5|26141.5|26193.8|26153.8|26193.8|26153.8|26181.4|26141.4|0
1685582700000|2023-06-01 01:25:00|26193.7|26153.7|26212.4|26172.4|26243.3|26203.3|26193.7|26153.7|0
1685583000000|2023-06-01 01:30:00|26215.4|26175.4|26212.1|26172.1|26218.5|26178.5|26206|26166|0
1685583300000|2023-06-01 01:35:00|26212|26172|26190.6|26150.6|26218.3|26178.3|26187.6|26147.6|0
1685583600000|2023-06-01 01:40:00|26187.6|26147.6|26174.8|26134.8|26193.8|26153.8|26168.7|26128.7|0
1685583900000|2023-06-01 01:45:00|26175.1|26135.1|26168.5|26128.5|26180.7|26140.7|26138|26098|0
1685584200000|2023-06-01 01:50:00|26165.5|26125.5|26174.5|26134.5|26180.7|26140.7|26143.7|26103.7|0
1685584500000|2023-06-01 01:55:00|26174.4|26134.4|26192.9|26152.9|26193|26153|26174.4|26134.4|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26205.1|26165.1|26205.2|26165.2|26186.8|26146.8|0
1685585100000|2023-06-01 02:05:00|26205|26165|26204.9|26164.9|26205.1|26165.1|26192.8|26152.8|0
1685585400000|2023-06-01 02:10:00|26205|26165|26192.7|26152.7|26211|26171|26189.5|26149.5|0
1685585700000|2023-06-01 02:15:00|26192.6|26152.6|26174.2|26134.2|26198.9|26158.9|26174.1|26134.1|0
1685586000000|2023-06-01 02:20:00|26174.1|26134.1|26186.7|26146.7|26192.7|26152.7|26168|26128|0
1685586300000|2023-06-01 02:25:00|26186.6|26146.6|26186.5|26146.5|26186.6|26146.6|26180.4|26140.4|0
1685586600000|2023-06-01 02:30:00|26186.6|26146.6|26199|26159|26199|26159|26186.6|26146.6|0
1685586900000|2023-06-01 02:35:00|26205|26165|26205|26165|26205.1|26165.1|26199|26159|0
1685587200000|2023-06-01 02:40:00|26199|26159|26211.1|26171.1|26211.1|26171.1|26198.9|26158.9|0
1685587500000|2023-06-01 02:45:00|26211.2|26171.2|26205|26165|26211.3|26171.3|26205|26165|0
1685587800000|2023-06-01 02:50:00|26204.9|26164.9|26198.9|26158.9|26205|26165|26192.7|26152.7|0
1685588100000|2023-06-01 02:55:00|26198.8|26158.8|26211|26171|26211.1|26171.1|26198.7|26158.7|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26211.2|26171.2|26211.2|26171.2|26204.9|26164.9|0
1685588700000|2023-06-01 03:05:00|26211.1|26171.1|26211.4|26171.4|26223.6|26183.6|26205.1|26165.1|0
1685589000000|2023-06-01 03:10:00|26211.3|26171.3|26211.2|26171.2|26211.4|26171.4|26205.2|26165.2|0
1685589300000|2023-06-01 03:15:00|26211.3|26171.3|26211.5|26171.5|26211.5|26171.5|26205.1|26165.1|0
1685589600000|2023-06-01 03:20:00|26211.4|26171.4|26199.4|26159.4|26211.6|26171.6|26199.4|26159.4|0
1685589900000|2023-06-01 03:25:00|26199.5|26159.5|26205.5|26165.5|26205.6|26165.6|26199.3|26159.3|0
1685590200000|2023-06-01 03:30:00|26205.6|26165.6|26208.6|26168.6|26211.6|26171.6|26199.4|26159.4|0
1685590500000|2023-06-01 03:35:00|26211.6|26171.6|26211.5|26171.5|26211.6|26171.6|26205.5|26165.5|0
1685590800000|2023-06-01 03:40:00|26211.6|26171.6|26211.6|26171.6|26211.6|26171.6|26211.5|26171.5|0
1685591100000|2023-06-01 03:45:00|26211.5|26171.5|26205.1|26165.1|26211.5|26171.5|26205|26165|0
1685591400000|2023-06-01 03:50:00|26208.1|26168.1|26211.2|26171.2|26211.3|26171.3|26205.1|26165.1|0
1685591700000|2023-06-01 03:55:00|26211.3|26171.3|26217.5|26177.5|26217.6|26177.6|26211.2|26171.2|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26211.4|26171.4|26217.5|26177.5|26211.4|26171.4|0
1685592300000|2023-06-01 04:05:00|26211.5|26171.5|26217.6|26177.6|26223.5|26183.5|26211.5|26171.5|0
1685592600000|2023-06-01 04:10:00|26223.5|26183.5|26217.6|26177.6|26223.6|26183.6|26217.5|26177.5|0
1685592900000|2023-06-01 04:15:00|26217.5|26177.5|26224|26184|26230|26190|26217.5|26177.5|0
1685593200000|2023-06-01 04:20:00|26223.9|26183.9|26223.9|26183.9|26224|26184|26217.7|26177.7|0
1685593500000|2023-06-01 04:25:00|26223.8|26183.8|26203.7|26163.7|26223.8|26183.8|26203.7|26163.7|0
1685593800000|2023-06-01 04:30:00|26203.8|26163.8|26203.7|26163.7|26209.9|26169.9|26203.7|26163.7|0
1685594100000|2023-06-01 04:35:00|26204|26164|26204|26164|26204.1|26164.1|26203.9|26163.9|0
1685594400000|2023-06-01 04:40:00|26203.9|26163.9|26197.9|26157.9|26204|26164|26197.9|26157.9|0
1685594700000|2023-06-01 04:45:00|26197.8|26157.8|26191.8|26151.8|26197.8|26157.8|26191.7|26151.7|0
1685595000000|2023-06-01 04:50:00|26191.7|26151.7|26191.7|26151.7|26197.9|26157.9|26191.7|26151.7|0
1685595300000|2023-06-01 04:55:00|26191.8|26151.8|26192|26152|26192.1|26152.1|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26198.1|26158.1|26198.3|26158.3|26192|26152|0
1685595900000|2023-06-01 05:05:00|26198.2|26158.2|26204.4|26164.4|26204.4|26164.4|26198.2|26158.2|0
1685596200000|2023-06-01 05:10:00|26204.3|26164.3|26201.2|26161.2|26204.4|26164.4|26198.2|26158.2|0
1685596500000|2023-06-01 05:15:00|26204.2|26164.2|26198.1|26158.1|26204.3|26164.3|26198.1|26158.1|0
1685596800000|2023-06-01 05:20:00|26198.2|26158.2|26204.3|26164.3|26204.4|26164.4|26198.1|26158.1|0
1685597100000|2023-06-01 05:25:00|26204.2|26164.2|26216.3|26176.3|26216.3|26176.3|26204.2|26164.2|0
1685597400000|2023-06-01 05:30:00|26216.4|26176.4|26210.5|26170.5|26216.5|26176.5|26210.4|26170.4|0
1685597700000|2023-06-01 05:35:00|26210.4|26170.4|26210.3|26170.3|26210.7|26170.7|26204.3|26164.3|0
1685598000000|2023-06-01 05:40:00|26210.2|26170.2|26210|26170|26216.3|26176.3|26210|26170|0
1685598300000|2023-06-01 05:45:00|26210.1|26170.1|26214.9|26174.9|26227|26187|26210.1|26170.1|0
1685598600000|2023-06-01 05:50:00|26220.9|26180.9|26220.9|26180.9|26221|26181|26220.8|26180.8|0
1685598900000|2023-06-01 05:55:00|26221|26181|26220.7|26180.7|26221|26181|26214.7|26174.7|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26223.9|26208.9|26226.4|26211.4|26191.4|26162.6|60
1685599500000|2023-06-01 06:05:00|26221.4|26206.4|26216.4|26201.4|26233.9|26218.9|26216.4|26201.4|77
1685599800000|2023-06-01 06:10:00|26218.9|26203.9|26221.4|26206.4|26226.4|26211.4|26211.4|26196.4|36
1685600100000|2023-06-01 06:15:00|26223.9|26208.9|26221.4|26206.4|26241.4|26226.4|26221.4|26206.4|71
1685600400000|2023-06-01 06:20:00|26223.9|26208.9|26231.4|26216.4|26241.4|26226.4|26206.4|26191.4|54
1685600700000|2023-06-01 06:25:00|26233.9|26218.9|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|15
1685601000000|2023-06-01 06:30:00|26231.4|26216.4|26236.4|26221.4|26243.9|26228.9|26231.4|26216.4|24
1685601300000|2023-06-01 06:35:00|26241.4|26226.4|26236.4|26221.4|26241.4|26226.4|26236.4|26221.4|6
1685601600000|2023-06-01 06:40:00|26233.9|26218.9|26233.9|26218.9|26241.4|26226.4|26231.4|26216.4|18
1685601900000|2023-06-01 06:45:00|26236.4|26221.4|26231.4|26216.4|26236.4|26221.4|26228.9|26213.9|24
1685602200000|2023-06-01 06:50:00|26226.4|26211.4|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|42
1685602500000|2023-06-01 06:55:00|26238.9|26223.9|26251.4|26236.4|26268.9|26253.9|26236.4|26221.4|122
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26331.4|26316.4|26331.4|26316.4|26241.4|26226.4|1007
1685603100000|2023-06-01 07:05:00|26333.9|26318.9|26336.4|26321.4|26371.4|26356.4|26326.4|26311.4|797
1685603400000|2023-06-01 07:10:00|26333.9|26318.9|26361.4|26346.4|26371.4|26356.4|26331.4|26316.4|463
1685603700000|2023-06-01 07:15:00|26366.4|26351.4|26306.4|26291.4|26371.4|26356.4|26301.4|26286.4|437
1685604000000|2023-06-01 07:20:00|26311.4|26296.4|26336.4|26321.4|26346.4|26331.4|26311.4|26296.4|302
1685604300000|2023-06-01 07:25:00|26331.4|26316.4|26358.9|26343.9|26366.4|26351.4|26326.4|26311.4|297
1685604600000|2023-06-01 07:30:00|26361.4|26346.4|26371.4|26356.4|26386.4|26371.4|26356.4|26341.4|313
1685604900000|2023-06-01 07:35:00|26368.9|26353.9|26403.9|26388.9|26421.4|26406.4|26366.4|26351.4|396
1685605200000|2023-06-01 07:40:00|26407.4|26392.4|26414.9|26399.9|26434.9|26419.9|26404.9|26389.9|188
1685605500000|2023-06-01 07:45:00|26417.4|26402.4|26394.9|26379.9|26434.9|26419.9|26392.4|26377.4|240
1685605800000|2023-06-01 07:50:00|26397.4|26382.4|26404.9|26389.9|26409.9|26394.9|26382.4|26367.4|109
1685606100000|2023-06-01 07:55:00|26407.4|26392.4|26427.4|26412.4|26429.9|26414.9|26404.9|26389.9|165
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26414.9|26399.9|26439.9|26424.9|26407.4|26392.4|157
1685606700000|2023-06-01 08:05:00|26419.9|26404.9|26429.9|26414.9|26439.9|26424.9|26399.9|26384.9|250
1685607000000|2023-06-01 08:10:00|26434.9|26419.9|26454.9|26439.9|26454.9|26439.9|26424.9|26409.9|168
1685607300000|2023-06-01 08:15:00|26459.9|26444.9|26459.9|26444.9|26474.9|26459.9|26444.9|26429.9|227
1685607600000|2023-06-01 08:20:00|26457.4|26442.4|26472.4|26457.4|26474.9|26459.9|26454.9|26439.9|159
1685607900000|2023-06-01 08:25:00|26474.9|26459.9|26484.9|26469.9|26487.4|26472.4|26469.9|26454.9|146
1685608200000|2023-06-01 08:30:00|26489.9|26474.9|26539.9|26524.9|26542.4|26527.4|26489.9|26474.9|361
1685608500000|2023-06-01 08:35:00|26537.4|26522.4|26539.9|26524.9|26554.9|26539.9|26534.9|26519.9|216
1685608800000|2023-06-01 08:40:00|26534.9|26519.9|26539.9|26524.9|26544.9|26529.9|26529.9|26514.9|170
1685609100000|2023-06-01 08:45:00|26542.4|26527.4|26569.9|26554.9|26569.9|26554.9|26539.9|26524.9|154
1685609400000|2023-06-01 08:50:00|26572.4|26557.4|26579.9|26564.9|26594.9|26579.9|26569.9|26554.9|182
1685609700000|2023-06-01 08:55:00|26582.4|26567.4|26569.9|26554.9|26589.9|26574.9|26569.9|26554.9|93
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26562.4|26547.4|26574.9|26559.9|26554.9|26539.9|238
1685610300000|2023-06-01 09:05:00|26564.9|26549.9|26564.9|26549.9|26574.9|26559.9|26549.9|26534.9|182
1685610600000|2023-06-01 09:10:00|26562.4|26547.4|26544.9|26529.9|26574.9|26559.9|26544.9|26529.9|168
1685610900000|2023-06-01 09:15:00|26539.9|26524.9|26529.9|26514.9|26544.9|26529.9|26529.9|26514.9|113
1685611200000|2023-06-01 09:20:00|26524.9|26509.9|26559.9|26544.9|26559.9|26544.9|26524.9|26509.9|79
1685611500000|2023-06-01 09:25:00|26564.9|26549.9|26549.9|26534.9|26564.9|26549.9|26547.4|26532.4|91
1685611800000|2023-06-01 09:30:00|26544.9|26529.9|26549.9|26534.9|26549.9|26534.9|26534.9|26519.9|81
1685612100000|2023-06-01 09:35:00|26544.9|26529.9|26537.4|26522.4|26544.9|26529.9|26529.9|26514.9|182
1685612400000|2023-06-01 09:40:00|26534.9|26519.9|26557.4|26542.4|26562.4|26547.4|26532.4|26517.4|70
1685612700000|2023-06-01 09:45:00|26554.9|26539.9|26539.9|26524.9|26564.9|26549.9|26534.9|26519.9|89
1685613000000|2023-06-01 09:50:00|26542.4|26527.4|26549.9|26534.9|26552.4|26537.4|26534.9|26519.9|73
1685613300000|2023-06-01 09:55:00|26544.9|26529.9|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|91
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26544.9|26529.9|26549.9|26534.9|26537.4|26522.4|59
1685613900000|2023-06-01 10:05:00|26547.4|26532.4|26554.9|26539.9|26554.9|26539.9|26537.4|26522.4|42
1685614200000|2023-06-01 10:10:00|26552.4|26537.4|26554.9|26539.9|26559.9|26544.9|26549.9|26534.9|28
1685614500000|2023-06-01 10:15:00|26549.9|26534.9|26544.9|26529.9|26554.9|26539.9|26544.9|26529.9|47
1685614800000|2023-06-01 10:20:00|26539.9|26524.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|45
1685615100000|2023-06-01 10:25:00|26544.9|26529.9|26539.9|26524.9|26544.9|26529.9|26534.9|26519.9|51
1685615400000|2023-06-01 10:30:00|26544.9|26529.9|26537.4|26522.4|26549.9|26534.9|26534.9|26519.9|91
1685615700000|2023-06-01 10:35:00|26539.9|26524.9|26517.4|26502.4|26539.9|26524.9|26509.9|26494.9|120
1685616000000|2023-06-01 10:40:00|26519.9|26504.9|26517.4|26502.4|26522.4|26507.4|26509.9|26494.9|55
1685616300000|2023-06-01 10:45:00|26514.9|26499.9|26514.9|26499.9|26529.9|26514.9|26514.9|26499.9|58
1685616600000|2023-06-01 10:50:00|26519.9|26504.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|49
1685616900000|2023-06-01 10:55:00|26524.9|26509.9|26499.9|26484.9|26524.9|26509.9|26499.9|26484.9|36
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26509.9|26494.9|26509.9|26494.9|26499.9|26484.9|65
1685617500000|2023-06-01 11:05:00|26512.4|26497.4|26494.9|26479.9|26512.4|26497.4|26494.9|26479.9|54
1685617800000|2023-06-01 11:10:00|26499.9|26484.9|26509.9|26494.9|26514.9|26499.9|26492.4|26477.4|99
1685618100000|2023-06-01 11:15:00|26507.4|26492.4|26499.9|26484.9|26507.4|26492.4|26499.9|26484.9|26
1685618400000|2023-06-01 11:20:00|26502.4|26487.4|26484.9|26469.9|26502.4|26487.4|26484.9|26469.9|22
1685618700000|2023-06-01 11:25:00|26489.9|26474.9|26474.9|26459.9|26494.9|26479.9|26474.9|26459.9|41
1685619000000|2023-06-01 11:30:00|26477.4|26462.4|26479.9|26464.9|26487.4|26472.4|26474.9|26459.9|63
1685619300000|2023-06-01 11:35:00|26477.4|26462.4|26469.9|26454.9|26479.9|26464.9|26467.4|26452.4|42
1685619600000|2023-06-01 11:40:00|26468.9|26453.9|26478.9|26463.9|26486.4|26471.4|26468.9|26453.9|34
1685619900000|2023-06-01 11:45:00|26481.4|26466.4|26463.9|26448.9|26483.9|26468.9|26458.9|26443.9|30
1685620200000|2023-06-01 11:50:00|26458.9|26443.9|26468.9|26453.9|26473.9|26458.9|26458.9|26443.9|38
1685620500000|2023-06-01 11:55:00|26463.9|26448.9|26458.9|26443.9|26468.9|26453.9|26453.9|26438.9|34
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26468.9|26453.9|26476.4|26461.4|26453.9|26438.9|46
1685621100000|2023-06-01 12:05:00|26463.9|26448.9|26423.9|26408.9|26463.9|26448.9|26423.9|26408.9|95
1685621400000|2023-06-01 12:10:00|26418.9|26403.9|26426.4|26411.4|26433.9|26418.9|26418.9|26403.9|110
1685621700000|2023-06-01 12:15:00|26428.9|26413.9|26428.9|26413.9|26436.4|26421.4|26413.9|26398.9|70
1685622000000|2023-06-01 12:20:00|26423.9|26408.9|26423.9|26408.9|26433.9|26418.9|26413.9|26398.9|80
1685622300000|2023-06-01 12:25:00|26426.4|26411.4|26416.4|26401.4|26443.9|26428.9|26416.4|26401.4|38
1685622600000|2023-06-01 12:30:00|26421.4|26406.4|26406.4|26391.4|26438.9|26423.9|26406.4|26391.4|127
1685622900000|2023-06-01 12:35:00|26408.9|26393.9|26378.9|26363.9|26411.4|26396.4|26373.9|26358.9|125
1685623200000|2023-06-01 12:40:00|26373.9|26358.9|26383.9|26368.9|26386.4|26371.4|26361.4|26346.4|164
1685623500000|2023-06-01 12:45:00|26378.9|26363.9|26353.9|26338.9|26388.9|26373.9|26353.9|26338.9|254
1685623800000|2023-06-01 12:50:00|26348.9|26333.9|26343.9|26328.9|26363.9|26348.9|26338.9|26323.9|118
1685624100000|2023-06-01 12:55:00|26338.9|26323.9|26348.9|26333.9|26368.9|26353.9|26333.9|26318.9|147
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26343.9|26328.9|26353.9|26338.9|26338.9|26323.9|73
1685624700000|2023-06-01 13:05:00|26341.4|26326.4|26358.9|26343.9|26368.9|26353.9|26333.9|26318.9|72
1685625000000|2023-06-01 13:10:00|26356.4|26341.4|26378.9|26363.9|26381.4|26366.4|26353.9|26338.9|86
1685625300000|2023-06-01 13:15:00|26376.4|26361.4|26378.9|26363.9|26383.9|26368.9|26373.9|26358.9|43
1685625600000|2023-06-01 13:20:00|26376.4|26361.4|26373.9|26358.9|26383.9|26368.9|26363.9|26348.9|62
1685625900000|2023-06-01 13:25:00|26371.4|26356.4|26378.9|26363.9|26383.9|26368.9|26366.4|26351.4|90
1685626200000|2023-06-01 13:30:00|26383.9|26368.9|26368.9|26353.9|26388.9|26373.9|26358.9|26343.9|215
1685626500000|2023-06-01 13:35:00|26363.9|26348.9|26398.9|26383.9|26418.9|26403.9|26363.9|26348.9|172
1685626800000|2023-06-01 13:40:00|26396.4|26381.4|26353.9|26338.9|26401.4|26386.4|26343.9|26328.9|118
1685627100000|2023-06-01 13:45:00|26348.9|26333.9|26338.9|26323.9|26378.9|26363.9|26333.9|26318.9|129
1685627400000|2023-06-01 13:50:00|26343.9|26328.9|26333.9|26318.9|26348.9|26333.9|26313.9|26298.9|129
1685627700000|2023-06-01 13:55:00|26328.9|26313.9|26303.9|26288.9|26336.4|26321.4|26303.9|26288.9|155
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26363.9|26348.9|26373.9|26358.9|26303.9|26288.9|274
1685628300000|2023-06-01 14:05:00|26366.4|26351.4|26378.9|26363.9|26393.9|26378.9|26363.9|26348.9|124
1685628600000|2023-06-01 14:10:00|26381.3|26366.3|26426.3|26411.3|26426.3|26411.3|26381.3|26366.3|116
1685628900000|2023-06-01 14:15:00|26421.3|26406.3|26406.3|26391.3|26441.3|26426.3|26401.3|26386.3|274
1685629200000|2023-06-01 14:20:00|26403.8|26388.8|26396.3|26381.3|26416.3|26401.3|26381.3|26366.3|164
1685629500000|2023-06-01 14:25:00|26391.3|26376.3|26416.3|26401.3|26426.3|26411.3|26381.3|26366.3|108
1685629800000|2023-06-01 14:30:00|26411.3|26396.3|26431.3|26416.3|26431.3|26416.3|26406.3|26391.3|101
1685630100000|2023-06-01 14:35:00|26428.8|26413.8|26461.3|26446.3|26466.3|26451.3|26426.3|26411.3|220
1685630400000|2023-06-01 14:40:00|26463.8|26448.8|26506.3|26491.3|26508.8|26493.8|26463.8|26448.8|225
1685630700000|2023-06-01 14:45:00|26508.8|26493.8|26526.3|26511.3|26546.3|26531.3|26508.8|26493.8|304
1685631000000|2023-06-01 14:50:00|26531.3|26516.3|26531.3|26516.3|26531.3|26516.3|26511.3|26496.3|169
1685631300000|2023-06-01 14:55:00|26533.8|26518.8|26541.3|26526.3|26546.3|26531.3|26528.8|26513.8|119
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26526.3|26511.3|26546.3|26531.3|26521.3|26506.3|191
1685631900000|2023-06-01 15:05:00|26528.8|26513.8|26531.3|26516.3|26546.3|26531.3|26526.3|26511.3|194
1685632200000|2023-06-01 15:10:00|26533.8|26518.8|26551.3|26536.3|26561.3|26546.3|26533.8|26518.8|264
1685632500000|2023-06-01 15:15:00|26553.8|26538.8|26566.3|26551.3|26586.3|26571.3|26553.8|26538.8|285
1685632800000|2023-06-01 15:20:00|26563.8|26548.8|26566.3|26551.3|26576.3|26561.3|26561.3|26546.3|163
1685633100000|2023-06-01 15:25:00|26561.3|26546.3|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|301
1685633400000|2023-06-01 15:30:00|26566.3|26551.3|26571.3|26556.3|26586.3|26571.3|26556.3|26541.3|561
1685633700000|2023-06-01 15:35:00|26576.3|26561.3|26586.3|26571.3|26586.3|26571.3|26571.3|26556.3|214
1685634000000|2023-06-01 15:40:00|26591.3|26576.3|26581.3|26566.3|26596.3|26581.3|26581.3|26566.3|114
1685634300000|2023-06-01 15:45:00|26583.8|26568.8|26596.3|26581.3|26606.3|26591.3|26583.8|26568.8|48
1685634600000|2023-06-01 15:50:00|26598.8|26578.8|26588.8|26568.8|26598.8|26578.8|26588.8|26568.8|28
1685634900000|2023-06-01 15:55:00|26583.8|26563.8|26598.8|26578.8|26603.8|26578.8|26583.8|26563.8|41
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26603.8|26583.8|26613.8|26593.8|26598.8|26578.8|43
1685635500000|2023-06-01 16:05:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|11
1685635800000|2023-06-01 16:10:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26593.8|26573.8|27
1685636100000|2023-06-01 16:15:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|24
1685636400000|2023-06-01 16:20:00|26618.8|26598.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|39
1685636700000|2023-06-01 16:25:00|26623.8|26593.8|26623.8|26603.8|26623.8|26603.8|26618.8|26593.8|6
1685637000000|2023-06-01 16:30:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26598.8|15
1685637300000|2023-06-01 16:35:00|26623.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|8
1685637600000|2023-06-01 16:40:00|26618.8|26598.8|26623.8|26598.8|26628.8|26603.8|26618.8|26598.8|9
1685637900000|2023-06-01 16:45:00|26618.8|26603.8|26618.8|26598.8|26618.8|26603.8|26608.8|26583.8|17
1685638200000|2023-06-01 16:50:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|5
1685638500000|2023-06-01 16:55:00|26628.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|25
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|10
1685639100000|2023-06-01 17:05:00|26613.8|26593.8|26613.8|26588.8|26628.8|26608.8|26613.8|26588.8|25
1685639400000|2023-06-01 17:10:00|26608.8|26593.8|26623.8|26603.8|26623.8|26603.8|26608.8|26593.8|16
1685639700000|2023-06-01 17:15:00|26618.8|26598.8|26618.8|26598.8|26623.8|26603.8|26613.8|26593.8|6
1685640000000|2023-06-01 17:20:00|26623.8|26593.8|26618.8|26598.8|26633.8|26613.8|26613.8|26593.8|30
1685640300000|2023-06-01 17:25:00|26613.8|26593.8|26618.8|26598.8|26618.8|26598.8|26608.8|26588.8|19
1685640600000|2023-06-01 17:30:00|26613.8|26593.8|26623.8|26603.8|26628.8|26603.8|26613.8|26593.8|13
1685640900000|2023-06-01 17:35:00|26628.8|26608.8|26623.8|26603.8|26628.8|26608.8|26623.8|26603.8|16
1685641200000|2023-06-01 17:40:00|26618.8|26598.8|26618.8|26598.8|26618.8|26598.8|26613.8|26593.8|20
1685641500000|2023-06-01 17:45:00|26623.8|26603.8|26628.8|26608.8|26628.8|26608.8|26618.8|26598.8|15
1685641800000|2023-06-01 17:50:00|26633.8|26613.8|26633.8|26613.8|26638.8|26613.8|26623.8|26603.8|6
1685642100000|2023-06-01 17:55:00|26628.8|26608.8|26633.8|26613.8|26633.8|26613.8|26628.8|26608.8|17
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26628.8|26608.8|26628.8|26613.8|26623.8|26603.8|13
1685642700000|2023-06-01 18:05:00|26633.8|26613.8|26633.8|26613.8|26638.8|26618.8|26633.8|26608.8|16
1685643000000|2023-06-01 18:10:00|26628.8|26608.8|26628.8|26608.8|26633.8|26613.8|26628.8|26608.8|15
1685643300000|2023-06-01 18:15:00|26633.8|26613.8|26628.8|26608.8|26633.8|26613.8|26628.8|26603.8|7
1685643600000|2023-06-01 18:20:00|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26608.8|14
1685643900000|2023-06-01 18:25:00|26628.8|26608.8|26633.8|26618.8|26638.8|26618.8|26628.8|26608.8|19
1685644200000|2023-06-01 18:30:00|26636.3|26621.3|26631.3|26616.3|26638.8|26623.8|26631.3|26616.3|17
1685644500000|2023-06-01 18:35:00|26636.3|26621.3|26628.8|26613.8|26636.3|26621.3|26626.3|26611.3|13
1685644800000|2023-06-01 18:40:00|26631.3|26616.3|26631.3|26616.3|26638.8|26623.8|26628.8|26613.8|6
1685645100000|2023-06-01 18:45:00|26633.8|26618.8|26631.3|26616.3|26636.3|26621.3|26631.3|26616.3|3
1685645400000|2023-06-01 18:50:00|26633.8|26618.8|26638.8|26623.8|26646.3|26631.3|26631.3|26616.3|14
1685645700000|2023-06-01 18:55:00|26641.3|26626.3|26646.3|26631.3|26646.3|26631.3|26636.3|26621.3|6
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26651.3|26636.3|26653.8|26638.8|26641.3|26626.3|9
1685646300000|2023-06-01 19:05:00|26653.8|26638.8|26653.8|26638.8|26656.3|26641.3|26648.8|26633.8|13
1685646600000|2023-06-01 19:10:00|26651.3|26636.3|26658.8|26643.8|26658.8|26643.8|26651.3|26636.3|5
1685646900000|2023-06-01 19:15:00|26656.3|26641.3|26651.3|26636.3|26661.3|26646.3|26651.3|26636.3|10
1685647200000|2023-06-01 19:20:00|26648.8|26633.8|26631.3|26616.3|26648.8|26633.8|26631.3|26616.3|17
1685647500000|2023-06-01 19:25:00|26633.8|26618.8|26628.8|26613.8|26643.8|26628.8|26626.3|26611.3|17
1685647800000|2023-06-01 19:30:00|26626.3|26611.3|26616.3|26601.3|26633.8|26618.8|26611.3|26596.3|31
1685648100000|2023-06-01 19:35:00|26613.8|26598.8|26606.3|26591.3|26613.8|26598.8|26593.8|26578.8|22
1685648400000|2023-06-01 19:40:00|26601.3|26586.3|26608.8|26593.8|26613.8|26598.8|26601.3|26586.3|23
1685648700000|2023-06-01 19:45:00|26606.3|26591.3|26628.8|26613.8|26631.3|26616.3|26601.3|26586.3|11
1685649000000|2023-06-01 19:50:00|26626.3|26611.3|26606.3|26591.3|26626.3|26611.3|26598.8|26583.8|77
1685649300000|2023-06-01 19:55:00|26611.3|26596.3|26596.3|26581.3|26616.3|26601.3|26596.3|26581.3|44
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26631.8|26591.8|26631.8|26591.8|26593.8|26571.2|1
1685649900000|2023-06-01 20:05:00|26633|26593|26638.1|26598.1|26639.3|26599.3|26628.7|26588.7|0
1685650200000|2023-06-01 20:10:00|26639.3|26599.3|26641.1|26601.1|26647.4|26607.4|26638|26598|0
1685650500000|2023-06-01 20:15:00|26639.3|26599.3|26631.8|26591.8|26641.1|26601.1|26625.5|26585.5|0
1685650800000|2023-06-01 20:20:00|26632.4|26592.4|26636.1|26596.1|26641.1|26601.1|26631.8|26591.8|0
1685651100000|2023-06-01 20:25:00|26636.2|26596.2|26634.9|26594.9|26638|26598|26633|26593|0
1685651400000|2023-06-01 20:30:00|26633.7|26593.7|26638|26598|26639.3|26599.3|26633|26593|0
1685651700000|2023-06-01 20:35:00|26636.1|26596.1|26636.1|26596.1|26639.3|26599.3|26636.1|26596.1|0
1685652000000|2023-06-01 20:40:00|26636.2|26596.2|26642.4|26602.4|26644.3|26604.3|26636.2|26596.2|0
1685652300000|2023-06-01 20:45:00|26642.3|26602.3|26639.3|26599.3|26644.3|26604.3|26639.3|26599.3|0
1685652600000|2023-06-01 20:50:00|26639.4|26599.4|26642.4|26602.4|26645.5|26605.5|26639.4|26599.4|0
1685652900000|2023-06-01 20:55:00|26644.3|26604.3|26642.4|26602.4|26644.3|26604.3|26641.8|26601.8|0
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26642.4|26602.4|26646.1|26606.1|26641.1|26601.1|0
1685653500000|2023-06-01 21:05:00|26642.3|26602.3|26645.5|26605.5|26645.5|26605.5|26640.5|26600.5|0
1685653800000|2023-06-01 21:10:00|26646.1|26606.1|26656.1|26616.1|26656.7|26616.7|26645.5|26605.5|0
1685654100000|2023-06-01 21:15:00|26654.9|26614.9|26653|26613|26656.1|26616.1|26653|26613|0
1685654400000|2023-06-01 21:20:00|26652.4|26612.4|26654.9|26614.9|26658.6|26618.6|26651.7|26611.7|0
1685654700000|2023-06-01 21:25:00|26656.1|26616.1|26652.4|26612.4|26659.2|26619.2|26651.7|26611.7|0
1685655000000|2023-06-01 21:30:00|26652.3|26612.3|26649.2|26609.2|26654.9|26614.9|26647.4|26607.4|0
1685655300000|2023-06-01 21:35:00|26648.6|26608.6|26651.7|26611.7|26651.7|26611.7|26648.6|26608.6|0
1685655600000|2023-06-01 21:40:00|26650.5|26610.5|26648.6|26608.6|26651.7|26611.7|26648|26608|0
1685655900000|2023-06-01 21:45:00|26649.2|26609.2|26648.6|26608.6|26649.2|26609.2|26648.6|26608.6|0
1685656200000|2023-06-01 21:50:00|26649.2|26609.2|26648|26608|26649.2|26609.2|26647.4|26607.4|0
1685656500000|2023-06-01 21:55:00|26649.2|26609.2|26646.1|26606.1|26649.2|26609.2|26646.1|26606.1|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26645.5|26605.5|26647.4|26607.4|26638|26598|0
1685657100000|2023-06-01 22:05:00|26644.3|26604.3|26644.9|26604.9|26647.4|26607.4|26644.3|26604.3|0
1685657400000|2023-06-01 22:10:00|26644.3|26604.3|26641.1|26601.1|26645.5|26605.5|26641.1|26601.1|0
1685657700000|2023-06-01 22:15:00|26641.2|26601.2|26641.1|26601.1|26642.4|26602.4|26639.3|26599.3|0
1685658000000|2023-06-01 22:20:00|26641.2|26601.2|26640.5|26600.5|26641.8|26601.8|26639.3|26599.3|0
1685658300000|2023-06-01 22:25:00|26641.1|26601.1|26639.3|26599.3|26641.1|26601.1|26638|26598|0
1685658600000|2023-06-01 22:30:00|26639.2|26599.2|26639.3|26599.3|26640.5|26600.5|26636.1|26596.1|0
1685658900000|2023-06-01 22:35:00|26639.2|26599.2|26639.3|26599.3|26639.3|26599.3|26638|26598|0
1685659200000|2023-06-01 22:40:00|26640.5|26600.5|26644.5|26604.5|26644.5|26604.5|26640.1|26600.1|0
1685659500000|2023-06-01 22:45:00|26644.4|26604.4|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685659800000|2023-06-01 22:50:00|26642.7|26602.7|26645.7|26605.7|26645.7|26605.7|26641.4|26601.4|0
1685660100000|2023-06-01 22:55:00|26645.8|26605.8|26648.9|26608.9|26648.9|26608.9|26645.7|26605.7|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26642.6|26602.6|26648.8|26608.8|26642.6|26602.6|0
1685660700000|2023-06-01 23:05:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26642.6|26602.6|0
1685661000000|2023-06-01 23:10:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26638.2|26598.2|0
1685661300000|2023-06-01 23:15:00|26642.7|26602.7|26644.5|26604.5|26645.7|26605.7|26641.4|26601.4|0
1685661600000|2023-06-01 23:20:00|26645.1|26605.1|26644.5|26604.5|26645.7|26605.7|26642.6|26602.6|0
1685661900000|2023-06-01 23:25:00|26643.9|26603.9|26641.4|26601.4|26643.9|26603.9|26641.4|26601.4|0
1685662200000|2023-06-01 23:30:00|26642|26602|26642.6|26602.6|26642.6|26602.6|26641.4|26601.4|0
1685662500000|2023-06-01 23:35:00|26642|26602|26641.4|26601.4|26642.6|26602.6|26641.4|26601.4|0
1685662800000|2023-06-01 23:40:00|26642.6|26602.6|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685663100000|2023-06-01 23:45:00|26641.4|26601.4|26635.1|26595.1|26641.4|26601.4|26635.1|26595.1|0
1685663400000|2023-06-01 23:50:00|26635.7|26595.7|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685663700000|2023-06-01 23:55:00|26633.9|26593.9|26635.1|26595.1|26636.4|26596.4|26633.3|26593.3|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26207|26167|26207.1|26167.1|26189.8|26149.8|0
1685577900000|2023-06-01 00:05:00|26206.4|26166.4|26204|26164|26207.1|26167.1|26200.9|26160.9|0
1685578200000|2023-06-01 00:10:00|26203.9|26163.9|26200.9|26160.9|26205.2|26165.2|26197.8|26157.8|0
1685578500000|2023-06-01 00:15:00|26202.1|26162.1|26206.2|26166.2|26206.3|26166.3|26194.2|26154.2|0
1685578800000|2023-06-01 00:20:00|26206.3|26166.3|26194.3|26154.3|26212.4|26172.4|26188.1|26148.1|0
1685579100000|2023-06-01 00:25:00|26194.2|26154.2|26194.1|26154.1|26194.3|26154.3|26188.1|26148.1|0
1685579400000|2023-06-01 00:30:00|26194|26154|26188.1|26148.1|26194.2|26154.2|26188.1|26148.1|0
1685579700000|2023-06-01 00:35:00|26188.2|26148.2|26181.7|26141.7|26188.2|26148.2|26181.6|26141.6|0
1685580000000|2023-06-01 00:40:00|26181.6|26141.6|26163.3|26123.3|26181.6|26141.6|26163.2|26123.2|0
1685580300000|2023-06-01 00:45:00|26163.2|26123.2|26156.8|26116.8|26163.2|26123.2|26150.7|26110.7|0
1685580600000|2023-06-01 00:50:00|26156.9|26116.9|26169|26129|26169.3|26129.3|26156.9|26116.9|0
1685580900000|2023-06-01 00:55:00|26163|26123|26169|26129|26169.1|26129.1|26162.9|26122.9|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26175.4|26135.4|26175.4|26135.4|26169.1|26129.1|0
1685581500000|2023-06-01 01:05:00|26175.3|26135.3|26169.2|26129.2|26175.3|26135.3|26163|26123|0
1685581800000|2023-06-01 01:10:00|26175.2|26135.2|26169.2|26129.2|26175.3|26135.3|26169.1|26129.1|0
1685582100000|2023-06-01 01:15:00|26169.3|26129.3|26175.5|26135.5|26175.5|26135.5|26169.1|26129.1|0
1685582400000|2023-06-01 01:20:00|26181.5|26141.5|26193.8|26153.8|26193.8|26153.8|26181.4|26141.4|0
1685582700000|2023-06-01 01:25:00|26193.7|26153.7|26212.4|26172.4|26243.3|26203.3|26193.7|26153.7|0
1685583000000|2023-06-01 01:30:00|26215.4|26175.4|26212.1|26172.1|26218.5|26178.5|26206|26166|0
1685583300000|2023-06-01 01:35:00|26212|26172|26190.6|26150.6|26218.3|26178.3|26187.6|26147.6|0
1685583600000|2023-06-01 01:40:00|26187.6|26147.6|26174.8|26134.8|26193.8|26153.8|26168.7|26128.7|0
1685583900000|2023-06-01 01:45:00|26175.1|26135.1|26168.5|26128.5|26180.7|26140.7|26138|26098|0
1685584200000|2023-06-01 01:50:00|26165.5|26125.5|26174.5|26134.5|26180.7|26140.7|26143.7|26103.7|0
1685584500000|2023-06-01 01:55:00|26174.4|26134.4|26192.9|26152.9|26193|26153|26174.4|26134.4|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26205.1|26165.1|26205.2|26165.2|26186.8|26146.8|0
1685585100000|2023-06-01 02:05:00|26205|26165|26204.9|26164.9|26205.1|26165.1|26192.8|26152.8|0
1685585400000|2023-06-01 02:10:00|26205|26165|26192.7|26152.7|26211|26171|26189.5|26149.5|0
1685585700000|2023-06-01 02:15:00|26192.6|26152.6|26174.2|26134.2|26198.9|26158.9|26174.1|26134.1|0
1685586000000|2023-06-01 02:20:00|26174.1|26134.1|26186.7|26146.7|26192.7|26152.7|26168|26128|0
1685586300000|2023-06-01 02:25:00|26186.6|26146.6|26186.5|26146.5|26186.6|26146.6|26180.4|26140.4|0
1685586600000|2023-06-01 02:30:00|26186.6|26146.6|26199|26159|26199|26159|26186.6|26146.6|0
1685586900000|2023-06-01 02:35:00|26205|26165|26205|26165|26205.1|26165.1|26199|26159|0
1685587200000|2023-06-01 02:40:00|26199|26159|26211.1|26171.1|26211.1|26171.1|26198.9|26158.9|0
1685587500000|2023-06-01 02:45:00|26211.2|26171.2|26205|26165|26211.3|26171.3|26205|26165|0
1685587800000|2023-06-01 02:50:00|26204.9|26164.9|26198.9|26158.9|26205|26165|26192.7|26152.7|0
1685588100000|2023-06-01 02:55:00|26198.8|26158.8|26211|26171|26211.1|26171.1|26198.7|26158.7|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26211.2|26171.2|26211.2|26171.2|26204.9|26164.9|0
1685588700000|2023-06-01 03:05:00|26211.1|26171.1|26211.4|26171.4|26223.6|26183.6|26205.1|26165.1|0
1685589000000|2023-06-01 03:10:00|26211.3|26171.3|26211.2|26171.2|26211.4|26171.4|26205.2|26165.2|0
1685589300000|2023-06-01 03:15:00|26211.3|26171.3|26211.5|26171.5|26211.5|26171.5|26205.1|26165.1|0
1685589600000|2023-06-01 03:20:00|26211.4|26171.4|26199.4|26159.4|26211.6|26171.6|26199.4|26159.4|0
1685589900000|2023-06-01 03:25:00|26199.5|26159.5|26205.5|26165.5|26205.6|26165.6|26199.3|26159.3|0
1685590200000|2023-06-01 03:30:00|26205.6|26165.6|26208.6|26168.6|26211.6|26171.6|26199.4|26159.4|0
1685590500000|2023-06-01 03:35:00|26211.6|26171.6|26211.5|26171.5|26211.6|26171.6|26205.5|26165.5|0
1685590800000|2023-06-01 03:40:00|26211.6|26171.6|26211.6|26171.6|26211.6|26171.6|26211.5|26171.5|0
1685591100000|2023-06-01 03:45:00|26211.5|26171.5|26205.1|26165.1|26211.5|26171.5|26205|26165|0
1685591400000|2023-06-01 03:50:00|26208.1|26168.1|26211.2|26171.2|26211.3|26171.3|26205.1|26165.1|0
1685591700000|2023-06-01 03:55:00|26211.3|26171.3|26217.5|26177.5|26217.6|26177.6|26211.2|26171.2|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26211.4|26171.4|26217.5|26177.5|26211.4|26171.4|0
1685592300000|2023-06-01 04:05:00|26211.5|26171.5|26217.6|26177.6|26223.5|26183.5|26211.5|26171.5|0
1685592600000|2023-06-01 04:10:00|26223.5|26183.5|26217.6|26177.6|26223.6|26183.6|26217.5|26177.5|0
1685592900000|2023-06-01 04:15:00|26217.5|26177.5|26224|26184|26230|26190|26217.5|26177.5|0
1685593200000|2023-06-01 04:20:00|26223.9|26183.9|26223.9|26183.9|26224|26184|26217.7|26177.7|0
1685593500000|2023-06-01 04:25:00|26223.8|26183.8|26203.7|26163.7|26223.8|26183.8|26203.7|26163.7|0
1685593800000|2023-06-01 04:30:00|26203.8|26163.8|26203.7|26163.7|26209.9|26169.9|26203.7|26163.7|0
1685594100000|2023-06-01 04:35:00|26204|26164|26204|26164|26204.1|26164.1|26203.9|26163.9|0
1685594400000|2023-06-01 04:40:00|26203.9|26163.9|26197.9|26157.9|26204|26164|26197.9|26157.9|0
1685594700000|2023-06-01 04:45:00|26197.8|26157.8|26191.8|26151.8|26197.8|26157.8|26191.7|26151.7|0
1685595000000|2023-06-01 04:50:00|26191.7|26151.7|26191.7|26151.7|26197.9|26157.9|26191.7|26151.7|0
1685595300000|2023-06-01 04:55:00|26191.8|26151.8|26192|26152|26192.1|26152.1|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26198.1|26158.1|26198.3|26158.3|26192|26152|0
1685595900000|2023-06-01 05:05:00|26198.2|26158.2|26204.4|26164.4|26204.4|26164.4|26198.2|26158.2|0
1685596200000|2023-06-01 05:10:00|26204.3|26164.3|26201.2|26161.2|26204.4|26164.4|26198.2|26158.2|0
1685596500000|2023-06-01 05:15:00|26204.2|26164.2|26198.1|26158.1|26204.3|26164.3|26198.1|26158.1|0
1685596800000|2023-06-01 05:20:00|26198.2|26158.2|26204.3|26164.3|26204.4|26164.4|26198.1|26158.1|0
1685597100000|2023-06-01 05:25:00|26204.2|26164.2|26216.3|26176.3|26216.3|26176.3|26204.2|26164.2|0
1685597400000|2023-06-01 05:30:00|26216.4|26176.4|26210.5|26170.5|26216.5|26176.5|26210.4|26170.4|0
1685597700000|2023-06-01 05:35:00|26210.4|26170.4|26210.3|26170.3|26210.7|26170.7|26204.3|26164.3|0
1685598000000|2023-06-01 05:40:00|26210.2|26170.2|26210|26170|26216.3|26176.3|26210|26170|0
1685598300000|2023-06-01 05:45:00|26210.1|26170.1|26214.9|26174.9|26227|26187|26210.1|26170.1|0
1685598600000|2023-06-01 05:50:00|26220.9|26180.9|26220.9|26180.9|26221|26181|26220.8|26180.8|0
1685598900000|2023-06-01 05:55:00|26221|26181|26220.7|26180.7|26221|26181|26214.7|26174.7|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26223.9|26208.9|26226.4|26211.4|26191.4|26162.6|60
1685599500000|2023-06-01 06:05:00|26221.4|26206.4|26216.4|26201.4|26233.9|26218.9|26216.4|26201.4|77
1685599800000|2023-06-01 06:10:00|26218.9|26203.9|26221.4|26206.4|26226.4|26211.4|26211.4|26196.4|36
1685600100000|2023-06-01 06:15:00|26223.9|26208.9|26221.4|26206.4|26241.4|26226.4|26221.4|26206.4|71
1685600400000|2023-06-01 06:20:00|26223.9|26208.9|26231.4|26216.4|26241.4|26226.4|26206.4|26191.4|54
1685600700000|2023-06-01 06:25:00|26233.9|26218.9|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|15
1685601000000|2023-06-01 06:30:00|26231.4|26216.4|26236.4|26221.4|26243.9|26228.9|26231.4|26216.4|24
1685601300000|2023-06-01 06:35:00|26241.4|26226.4|26236.4|26221.4|26241.4|26226.4|26236.4|26221.4|6
1685601600000|2023-06-01 06:40:00|26233.9|26218.9|26233.9|26218.9|26241.4|26226.4|26231.4|26216.4|18
1685601900000|2023-06-01 06:45:00|26236.4|26221.4|26231.4|26216.4|26236.4|26221.4|26228.9|26213.9|24
1685602200000|2023-06-01 06:50:00|26226.4|26211.4|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|42
1685602500000|2023-06-01 06:55:00|26238.9|26223.9|26251.4|26236.4|26268.9|26253.9|26236.4|26221.4|122
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26331.4|26316.4|26331.4|26316.4|26241.4|26226.4|1007
1685603100000|2023-06-01 07:05:00|26333.9|26318.9|26336.4|26321.4|26371.4|26356.4|26326.4|26311.4|797
1685603400000|2023-06-01 07:10:00|26333.9|26318.9|26361.4|26346.4|26371.4|26356.4|26331.4|26316.4|463
1685603700000|2023-06-01 07:15:00|26366.4|26351.4|26306.4|26291.4|26371.4|26356.4|26301.4|26286.4|437
1685604000000|2023-06-01 07:20:00|26311.4|26296.4|26336.4|26321.4|26346.4|26331.4|26311.4|26296.4|302
1685604300000|2023-06-01 07:25:00|26331.4|26316.4|26358.9|26343.9|26366.4|26351.4|26326.4|26311.4|297
1685604600000|2023-06-01 07:30:00|26361.4|26346.4|26371.4|26356.4|26386.4|26371.4|26356.4|26341.4|313
1685604900000|2023-06-01 07:35:00|26368.9|26353.9|26403.9|26388.9|26421.4|26406.4|26366.4|26351.4|396
1685605200000|2023-06-01 07:40:00|26407.4|26392.4|26414.9|26399.9|26434.9|26419.9|26404.9|26389.9|188
1685605500000|2023-06-01 07:45:00|26417.4|26402.4|26394.9|26379.9|26434.9|26419.9|26392.4|26377.4|240
1685605800000|2023-06-01 07:50:00|26397.4|26382.4|26404.9|26389.9|26409.9|26394.9|26382.4|26367.4|109
1685606100000|2023-06-01 07:55:00|26407.4|26392.4|26427.4|26412.4|26429.9|26414.9|26404.9|26389.9|165
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26414.9|26399.9|26439.9|26424.9|26407.4|26392.4|157
1685606700000|2023-06-01 08:05:00|26419.9|26404.9|26429.9|26414.9|26439.9|26424.9|26399.9|26384.9|250
1685607000000|2023-06-01 08:10:00|26434.9|26419.9|26454.9|26439.9|26454.9|26439.9|26424.9|26409.9|168
1685607300000|2023-06-01 08:15:00|26459.9|26444.9|26459.9|26444.9|26474.9|26459.9|26444.9|26429.9|227
1685607600000|2023-06-01 08:20:00|26457.4|26442.4|26472.4|26457.4|26474.9|26459.9|26454.9|26439.9|159
1685607900000|2023-06-01 08:25:00|26474.9|26459.9|26484.9|26469.9|26487.4|26472.4|26469.9|26454.9|146
1685608200000|2023-06-01 08:30:00|26489.9|26474.9|26539.9|26524.9|26542.4|26527.4|26489.9|26474.9|361
1685608500000|2023-06-01 08:35:00|26537.4|26522.4|26539.9|26524.9|26554.9|26539.9|26534.9|26519.9|216
1685608800000|2023-06-01 08:40:00|26534.9|26519.9|26539.9|26524.9|26544.9|26529.9|26529.9|26514.9|170
1685609100000|2023-06-01 08:45:00|26542.4|26527.4|26569.9|26554.9|26569.9|26554.9|26539.9|26524.9|154
1685609400000|2023-06-01 08:50:00|26572.4|26557.4|26579.9|26564.9|26594.9|26579.9|26569.9|26554.9|182
1685609700000|2023-06-01 08:55:00|26582.4|26567.4|26569.9|26554.9|26589.9|26574.9|26569.9|26554.9|93
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26562.4|26547.4|26574.9|26559.9|26554.9|26539.9|238
1685610300000|2023-06-01 09:05:00|26564.9|26549.9|26564.9|26549.9|26574.9|26559.9|26549.9|26534.9|182
1685610600000|2023-06-01 09:10:00|26562.4|26547.4|26544.9|26529.9|26574.9|26559.9|26544.9|26529.9|168
1685610900000|2023-06-01 09:15:00|26539.9|26524.9|26529.9|26514.9|26544.9|26529.9|26529.9|26514.9|113
1685611200000|2023-06-01 09:20:00|26524.9|26509.9|26559.9|26544.9|26559.9|26544.9|26524.9|26509.9|79
1685611500000|2023-06-01 09:25:00|26564.9|26549.9|26549.9|26534.9|26564.9|26549.9|26547.4|26532.4|91
1685611800000|2023-06-01 09:30:00|26544.9|26529.9|26549.9|26534.9|26549.9|26534.9|26534.9|26519.9|81
1685612100000|2023-06-01 09:35:00|26544.9|26529.9|26537.4|26522.4|26544.9|26529.9|26529.9|26514.9|182
1685612400000|2023-06-01 09:40:00|26534.9|26519.9|26557.4|26542.4|26562.4|26547.4|26532.4|26517.4|70
1685612700000|2023-06-01 09:45:00|26554.9|26539.9|26539.9|26524.9|26564.9|26549.9|26534.9|26519.9|89
1685613000000|2023-06-01 09:50:00|26542.4|26527.4|26549.9|26534.9|26552.4|26537.4|26534.9|26519.9|73
1685613300000|2023-06-01 09:55:00|26544.9|26529.9|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|91
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26544.9|26529.9|26549.9|26534.9|26537.4|26522.4|59
1685613900000|2023-06-01 10:05:00|26547.4|26532.4|26554.9|26539.9|26554.9|26539.9|26537.4|26522.4|42
1685614200000|2023-06-01 10:10:00|26552.4|26537.4|26554.9|26539.9|26559.9|26544.9|26549.9|26534.9|28
1685614500000|2023-06-01 10:15:00|26549.9|26534.9|26544.9|26529.9|26554.9|26539.9|26544.9|26529.9|47
1685614800000|2023-06-01 10:20:00|26539.9|26524.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|45
1685615100000|2023-06-01 10:25:00|26544.9|26529.9|26539.9|26524.9|26544.9|26529.9|26534.9|26519.9|51
1685615400000|2023-06-01 10:30:00|26544.9|26529.9|26537.4|26522.4|26549.9|26534.9|26534.9|26519.9|91
1685615700000|2023-06-01 10:35:00|26539.9|26524.9|26517.4|26502.4|26539.9|26524.9|26509.9|26494.9|120
1685616000000|2023-06-01 10:40:00|26519.9|26504.9|26517.4|26502.4|26522.4|26507.4|26509.9|26494.9|55
1685616300000|2023-06-01 10:45:00|26514.9|26499.9|26514.9|26499.9|26529.9|26514.9|26514.9|26499.9|58
1685616600000|2023-06-01 10:50:00|26519.9|26504.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|49
1685616900000|2023-06-01 10:55:00|26524.9|26509.9|26499.9|26484.9|26524.9|26509.9|26499.9|26484.9|36
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26509.9|26494.9|26509.9|26494.9|26499.9|26484.9|65
1685617500000|2023-06-01 11:05:00|26512.4|26497.4|26494.9|26479.9|26512.4|26497.4|26494.9|26479.9|54
1685617800000|2023-06-01 11:10:00|26499.9|26484.9|26509.9|26494.9|26514.9|26499.9|26492.4|26477.4|99
1685618100000|2023-06-01 11:15:00|26507.4|26492.4|26499.9|26484.9|26507.4|26492.4|26499.9|26484.9|26
1685618400000|2023-06-01 11:20:00|26502.4|26487.4|26484.9|26469.9|26502.4|26487.4|26484.9|26469.9|22
1685618700000|2023-06-01 11:25:00|26489.9|26474.9|26474.9|26459.9|26494.9|26479.9|26474.9|26459.9|41
1685619000000|2023-06-01 11:30:00|26477.4|26462.4|26479.9|26464.9|26487.4|26472.4|26474.9|26459.9|63
1685619300000|2023-06-01 11:35:00|26477.4|26462.4|26469.9|26454.9|26479.9|26464.9|26467.4|26452.4|42
1685619600000|2023-06-01 11:40:00|26468.9|26453.9|26478.9|26463.9|26486.4|26471.4|26468.9|26453.9|34
1685619900000|2023-06-01 11:45:00|26481.4|26466.4|26463.9|26448.9|26483.9|26468.9|26458.9|26443.9|30
1685620200000|2023-06-01 11:50:00|26458.9|26443.9|26468.9|26453.9|26473.9|26458.9|26458.9|26443.9|38
1685620500000|2023-06-01 11:55:00|26463.9|26448.9|26458.9|26443.9|26468.9|26453.9|26453.9|26438.9|34
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26468.9|26453.9|26476.4|26461.4|26453.9|26438.9|46
1685621100000|2023-06-01 12:05:00|26463.9|26448.9|26423.9|26408.9|26463.9|26448.9|26423.9|26408.9|95
1685621400000|2023-06-01 12:10:00|26418.9|26403.9|26426.4|26411.4|26433.9|26418.9|26418.9|26403.9|110
1685621700000|2023-06-01 12:15:00|26428.9|26413.9|26428.9|26413.9|26436.4|26421.4|26413.9|26398.9|70
1685622000000|2023-06-01 12:20:00|26423.9|26408.9|26423.9|26408.9|26433.9|26418.9|26413.9|26398.9|80
1685622300000|2023-06-01 12:25:00|26426.4|26411.4|26416.4|26401.4|26443.9|26428.9|26416.4|26401.4|38
1685622600000|2023-06-01 12:30:00|26421.4|26406.4|26406.4|26391.4|26438.9|26423.9|26406.4|26391.4|127
1685622900000|2023-06-01 12:35:00|26408.9|26393.9|26378.9|26363.9|26411.4|26396.4|26373.9|26358.9|125
1685623200000|2023-06-01 12:40:00|26373.9|26358.9|26383.9|26368.9|26386.4|26371.4|26361.4|26346.4|164
1685623500000|2023-06-01 12:45:00|26378.9|26363.9|26353.9|26338.9|26388.9|26373.9|26353.9|26338.9|254
1685623800000|2023-06-01 12:50:00|26348.9|26333.9|26343.9|26328.9|26363.9|26348.9|26338.9|26323.9|118
1685624100000|2023-06-01 12:55:00|26338.9|26323.9|26348.9|26333.9|26368.9|26353.9|26333.9|26318.9|147
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26343.9|26328.9|26353.9|26338.9|26338.9|26323.9|73
1685624700000|2023-06-01 13:05:00|26341.4|26326.4|26358.9|26343.9|26368.9|26353.9|26333.9|26318.9|72
1685625000000|2023-06-01 13:10:00|26356.4|26341.4|26378.9|26363.9|26381.4|26366.4|26353.9|26338.9|86
1685625300000|2023-06-01 13:15:00|26376.4|26361.4|26378.9|26363.9|26383.9|26368.9|26373.9|26358.9|43
1685625600000|2023-06-01 13:20:00|26376.4|26361.4|26373.9|26358.9|26383.9|26368.9|26363.9|26348.9|62
1685625900000|2023-06-01 13:25:00|26371.4|26356.4|26378.9|26363.9|26383.9|26368.9|26366.4|26351.4|90
1685626200000|2023-06-01 13:30:00|26383.9|26368.9|26368.9|26353.9|26388.9|26373.9|26358.9|26343.9|215
1685626500000|2023-06-01 13:35:00|26363.9|26348.9|26398.9|26383.9|26418.9|26403.9|26363.9|26348.9|172
1685626800000|2023-06-01 13:40:00|26396.4|26381.4|26353.9|26338.9|26401.4|26386.4|26343.9|26328.9|118
1685627100000|2023-06-01 13:45:00|26348.9|26333.9|26338.9|26323.9|26378.9|26363.9|26333.9|26318.9|129
1685627400000|2023-06-01 13:50:00|26343.9|26328.9|26333.9|26318.9|26348.9|26333.9|26313.9|26298.9|129
1685627700000|2023-06-01 13:55:00|26328.9|26313.9|26303.9|26288.9|26336.4|26321.4|26303.9|26288.9|155
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26363.9|26348.9|26373.9|26358.9|26303.9|26288.9|274
1685628300000|2023-06-01 14:05:00|26366.4|26351.4|26378.9|26363.9|26393.9|26378.9|26363.9|26348.9|124
1685628600000|2023-06-01 14:10:00|26381.3|26366.3|26426.3|26411.3|26426.3|26411.3|26381.3|26366.3|116
1685628900000|2023-06-01 14:15:00|26421.3|26406.3|26406.3|26391.3|26441.3|26426.3|26401.3|26386.3|274
1685629200000|2023-06-01 14:20:00|26403.8|26388.8|26396.3|26381.3|26416.3|26401.3|26381.3|26366.3|164
1685629500000|2023-06-01 14:25:00|26391.3|26376.3|26416.3|26401.3|26426.3|26411.3|26381.3|26366.3|108
1685629800000|2023-06-01 14:30:00|26411.3|26396.3|26431.3|26416.3|26431.3|26416.3|26406.3|26391.3|101
1685630100000|2023-06-01 14:35:00|26428.8|26413.8|26461.3|26446.3|26466.3|26451.3|26426.3|26411.3|220
1685630400000|2023-06-01 14:40:00|26463.8|26448.8|26506.3|26491.3|26508.8|26493.8|26463.8|26448.8|225
1685630700000|2023-06-01 14:45:00|26508.8|26493.8|26526.3|26511.3|26546.3|26531.3|26508.8|26493.8|304
1685631000000|2023-06-01 14:50:00|26531.3|26516.3|26531.3|26516.3|26531.3|26516.3|26511.3|26496.3|169
1685631300000|2023-06-01 14:55:00|26533.8|26518.8|26541.3|26526.3|26546.3|26531.3|26528.8|26513.8|119
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26526.3|26511.3|26546.3|26531.3|26521.3|26506.3|191
1685631900000|2023-06-01 15:05:00|26528.8|26513.8|26531.3|26516.3|26546.3|26531.3|26526.3|26511.3|194
1685632200000|2023-06-01 15:10:00|26533.8|26518.8|26551.3|26536.3|26561.3|26546.3|26533.8|26518.8|264
1685632500000|2023-06-01 15:15:00|26553.8|26538.8|26566.3|26551.3|26586.3|26571.3|26553.8|26538.8|285
1685632800000|2023-06-01 15:20:00|26563.8|26548.8|26566.3|26551.3|26576.3|26561.3|26561.3|26546.3|163
1685633100000|2023-06-01 15:25:00|26561.3|26546.3|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|301
1685633400000|2023-06-01 15:30:00|26566.3|26551.3|26571.3|26556.3|26586.3|26571.3|26556.3|26541.3|561
1685633700000|2023-06-01 15:35:00|26576.3|26561.3|26586.3|26571.3|26586.3|26571.3|26571.3|26556.3|214
1685634000000|2023-06-01 15:40:00|26591.3|26576.3|26581.3|26566.3|26596.3|26581.3|26581.3|26566.3|114
1685634300000|2023-06-01 15:45:00|26583.8|26568.8|26596.3|26581.3|26606.3|26591.3|26583.8|26568.8|48
1685634600000|2023-06-01 15:50:00|26598.8|26578.8|26588.8|26568.8|26598.8|26578.8|26588.8|26568.8|28
1685634900000|2023-06-01 15:55:00|26583.8|26563.8|26598.8|26578.8|26603.8|26578.8|26583.8|26563.8|41
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26603.8|26583.8|26613.8|26593.8|26598.8|26578.8|43
1685635500000|2023-06-01 16:05:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|11
1685635800000|2023-06-01 16:10:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26593.8|26573.8|27
1685636100000|2023-06-01 16:15:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|24
1685636400000|2023-06-01 16:20:00|26618.8|26598.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|39
1685636700000|2023-06-01 16:25:00|26623.8|26593.8|26623.8|26603.8|26623.8|26603.8|26618.8|26593.8|6
1685637000000|2023-06-01 16:30:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26598.8|15
1685637300000|2023-06-01 16:35:00|26623.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|8
1685637600000|2023-06-01 16:40:00|26618.8|26598.8|26623.8|26598.8|26628.8|26603.8|26618.8|26598.8|9
1685637900000|2023-06-01 16:45:00|26618.8|26603.8|26618.8|26598.8|26618.8|26603.8|26608.8|26583.8|17
1685638200000|2023-06-01 16:50:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|5
1685638500000|2023-06-01 16:55:00|26628.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|25
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|10
1685639100000|2023-06-01 17:05:00|26613.8|26593.8|26613.8|26588.8|26628.8|26608.8|26613.8|26588.8|25
1685639400000|2023-06-01 17:10:00|26608.8|26593.8|26623.8|26603.8|26623.8|26603.8|26608.8|26593.8|16
1685639700000|2023-06-01 17:15:00|26618.8|26598.8|26618.8|26598.8|26623.8|26603.8|26613.8|26593.8|6
1685640000000|2023-06-01 17:20:00|26623.8|26593.8|26618.8|26598.8|26633.8|26613.8|26613.8|26593.8|30
1685640300000|2023-06-01 17:25:00|26613.8|26593.8|26618.8|26598.8|26618.8|26598.8|26608.8|26588.8|19
1685640600000|2023-06-01 17:30:00|26613.8|26593.8|26623.8|26603.8|26628.8|26603.8|26613.8|26593.8|13
1685640900000|2023-06-01 17:35:00|26628.8|26608.8|26623.8|26603.8|26628.8|26608.8|26623.8|26603.8|16
1685641200000|2023-06-01 17:40:00|26618.8|26598.8|26618.8|26598.8|26618.8|26598.8|26613.8|26593.8|20
1685641500000|2023-06-01 17:45:00|26623.8|26603.8|26628.8|26608.8|26628.8|26608.8|26618.8|26598.8|15
1685641800000|2023-06-01 17:50:00|26633.8|26613.8|26633.8|26613.8|26638.8|26613.8|26623.8|26603.8|6
1685642100000|2023-06-01 17:55:00|26628.8|26608.8|26633.8|26613.8|26633.8|26613.8|26628.8|26608.8|17
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26628.8|26608.8|26628.8|26613.8|26623.8|26603.8|13
1685642700000|2023-06-01 18:05:00|26633.8|26613.8|26633.8|26613.8|26638.8|26618.8|26633.8|26608.8|16
1685643000000|2023-06-01 18:10:00|26628.8|26608.8|26628.8|26608.8|26633.8|26613.8|26628.8|26608.8|15
1685643300000|2023-06-01 18:15:00|26633.8|26613.8|26628.8|26608.8|26633.8|26613.8|26628.8|26603.8|7
1685643600000|2023-06-01 18:20:00|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26608.8|14
1685643900000|2023-06-01 18:25:00|26628.8|26608.8|26633.8|26618.8|26638.8|26618.8|26628.8|26608.8|19
1685644200000|2023-06-01 18:30:00|26636.3|26621.3|26631.3|26616.3|26638.8|26623.8|26631.3|26616.3|17
1685644500000|2023-06-01 18:35:00|26636.3|26621.3|26628.8|26613.8|26636.3|26621.3|26626.3|26611.3|13
1685644800000|2023-06-01 18:40:00|26631.3|26616.3|26631.3|26616.3|26638.8|26623.8|26628.8|26613.8|6
1685645100000|2023-06-01 18:45:00|26633.8|26618.8|26631.3|26616.3|26636.3|26621.3|26631.3|26616.3|3
1685645400000|2023-06-01 18:50:00|26633.8|26618.8|26638.8|26623.8|26646.3|26631.3|26631.3|26616.3|14
1685645700000|2023-06-01 18:55:00|26641.3|26626.3|26646.3|26631.3|26646.3|26631.3|26636.3|26621.3|6
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26651.3|26636.3|26653.8|26638.8|26641.3|26626.3|9
1685646300000|2023-06-01 19:05:00|26653.8|26638.8|26653.8|26638.8|26656.3|26641.3|26648.8|26633.8|13
1685646600000|2023-06-01 19:10:00|26651.3|26636.3|26658.8|26643.8|26658.8|26643.8|26651.3|26636.3|5
1685646900000|2023-06-01 19:15:00|26656.3|26641.3|26651.3|26636.3|26661.3|26646.3|26651.3|26636.3|10
1685647200000|2023-06-01 19:20:00|26648.8|26633.8|26631.3|26616.3|26648.8|26633.8|26631.3|26616.3|17
1685647500000|2023-06-01 19:25:00|26633.8|26618.8|26628.8|26613.8|26643.8|26628.8|26626.3|26611.3|17
1685647800000|2023-06-01 19:30:00|26626.3|26611.3|26616.3|26601.3|26633.8|26618.8|26611.3|26596.3|31
1685648100000|2023-06-01 19:35:00|26613.8|26598.8|26606.3|26591.3|26613.8|26598.8|26593.8|26578.8|22
1685648400000|2023-06-01 19:40:00|26601.3|26586.3|26608.8|26593.8|26613.8|26598.8|26601.3|26586.3|23
1685648700000|2023-06-01 19:45:00|26606.3|26591.3|26628.8|26613.8|26631.3|26616.3|26601.3|26586.3|11
1685649000000|2023-06-01 19:50:00|26626.3|26611.3|26606.3|26591.3|26626.3|26611.3|26598.8|26583.8|77
1685649300000|2023-06-01 19:55:00|26611.3|26596.3|26596.3|26581.3|26616.3|26601.3|26596.3|26581.3|44
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26631.8|26591.8|26631.8|26591.8|26593.8|26571.2|1
1685649900000|2023-06-01 20:05:00|26633|26593|26638.1|26598.1|26639.3|26599.3|26628.7|26588.7|0
1685650200000|2023-06-01 20:10:00|26639.3|26599.3|26641.1|26601.1|26647.4|26607.4|26638|26598|0
1685650500000|2023-06-01 20:15:00|26639.3|26599.3|26631.8|26591.8|26641.1|26601.1|26625.5|26585.5|0
1685650800000|2023-06-01 20:20:00|26632.4|26592.4|26636.1|26596.1|26641.1|26601.1|26631.8|26591.8|0
1685651100000|2023-06-01 20:25:00|26636.2|26596.2|26634.9|26594.9|26638|26598|26633|26593|0
1685651400000|2023-06-01 20:30:00|26633.7|26593.7|26638|26598|26639.3|26599.3|26633|26593|0
1685651700000|2023-06-01 20:35:00|26636.1|26596.1|26636.1|26596.1|26639.3|26599.3|26636.1|26596.1|0
1685652000000|2023-06-01 20:40:00|26636.2|26596.2|26642.4|26602.4|26644.3|26604.3|26636.2|26596.2|0
1685652300000|2023-06-01 20:45:00|26642.3|26602.3|26639.3|26599.3|26644.3|26604.3|26639.3|26599.3|0
1685652600000|2023-06-01 20:50:00|26639.4|26599.4|26642.4|26602.4|26645.5|26605.5|26639.4|26599.4|0
1685652900000|2023-06-01 20:55:00|26644.3|26604.3|26642.4|26602.4|26644.3|26604.3|26641.8|26601.8|0
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26642.4|26602.4|26646.1|26606.1|26641.1|26601.1|0
1685653500000|2023-06-01 21:05:00|26642.3|26602.3|26645.5|26605.5|26645.5|26605.5|26640.5|26600.5|0
1685653800000|2023-06-01 21:10:00|26646.1|26606.1|26656.1|26616.1|26656.7|26616.7|26645.5|26605.5|0
1685654100000|2023-06-01 21:15:00|26654.9|26614.9|26653|26613|26656.1|26616.1|26653|26613|0
1685654400000|2023-06-01 21:20:00|26652.4|26612.4|26654.9|26614.9|26658.6|26618.6|26651.7|26611.7|0
1685654700000|2023-06-01 21:25:00|26656.1|26616.1|26652.4|26612.4|26659.2|26619.2|26651.7|26611.7|0
1685655000000|2023-06-01 21:30:00|26652.3|26612.3|26649.2|26609.2|26654.9|26614.9|26647.4|26607.4|0
1685655300000|2023-06-01 21:35:00|26648.6|26608.6|26651.7|26611.7|26651.7|26611.7|26648.6|26608.6|0
1685655600000|2023-06-01 21:40:00|26650.5|26610.5|26648.6|26608.6|26651.7|26611.7|26648|26608|0
1685655900000|2023-06-01 21:45:00|26649.2|26609.2|26648.6|26608.6|26649.2|26609.2|26648.6|26608.6|0
1685656200000|2023-06-01 21:50:00|26649.2|26609.2|26648|26608|26649.2|26609.2|26647.4|26607.4|0
1685656500000|2023-06-01 21:55:00|26649.2|26609.2|26646.1|26606.1|26649.2|26609.2|26646.1|26606.1|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26645.5|26605.5|26647.4|26607.4|26638|26598|0
1685657100000|2023-06-01 22:05:00|26644.3|26604.3|26644.9|26604.9|26647.4|26607.4|26644.3|26604.3|0
1685657400000|2023-06-01 22:10:00|26644.3|26604.3|26641.1|26601.1|26645.5|26605.5|26641.1|26601.1|0
1685657700000|2023-06-01 22:15:00|26641.2|26601.2|26641.1|26601.1|26642.4|26602.4|26639.3|26599.3|0
1685658000000|2023-06-01 22:20:00|26641.2|26601.2|26640.5|26600.5|26641.8|26601.8|26639.3|26599.3|0
1685658300000|2023-06-01 22:25:00|26641.1|26601.1|26639.3|26599.3|26641.1|26601.1|26638|26598|0
1685658600000|2023-06-01 22:30:00|26639.2|26599.2|26639.3|26599.3|26640.5|26600.5|26636.1|26596.1|0
1685658900000|2023-06-01 22:35:00|26639.2|26599.2|26639.3|26599.3|26639.3|26599.3|26638|26598|0
1685659200000|2023-06-01 22:40:00|26640.5|26600.5|26644.5|26604.5|26644.5|26604.5|26640.1|26600.1|0
1685659500000|2023-06-01 22:45:00|26644.4|26604.4|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685659800000|2023-06-01 22:50:00|26642.7|26602.7|26645.7|26605.7|26645.7|26605.7|26641.4|26601.4|0
1685660100000|2023-06-01 22:55:00|26645.8|26605.8|26648.9|26608.9|26648.9|26608.9|26645.7|26605.7|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26642.6|26602.6|26648.8|26608.8|26642.6|26602.6|0
1685660700000|2023-06-01 23:05:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26642.6|26602.6|0
1685661000000|2023-06-01 23:10:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26638.2|26598.2|0
1685661300000|2023-06-01 23:15:00|26642.7|26602.7|26644.5|26604.5|26645.7|26605.7|26641.4|26601.4|0
1685661600000|2023-06-01 23:20:00|26645.1|26605.1|26644.5|26604.5|26645.7|26605.7|26642.6|26602.6|0
1685661900000|2023-06-01 23:25:00|26643.9|26603.9|26641.4|26601.4|26643.9|26603.9|26641.4|26601.4|0
1685662200000|2023-06-01 23:30:00|26642|26602|26642.6|26602.6|26642.6|26602.6|26641.4|26601.4|0
1685662500000|2023-06-01 23:35:00|26642|26602|26641.4|26601.4|26642.6|26602.6|26641.4|26601.4|0
1685662800000|2023-06-01 23:40:00|26642.6|26602.6|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685663100000|2023-06-01 23:45:00|26641.4|26601.4|26635.1|26595.1|26641.4|26601.4|26635.1|26595.1|0
1685663400000|2023-06-01 23:50:00|26635.7|26595.7|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685663700000|2023-06-01 23:55:00|26633.9|26593.9|26635.1|26595.1|26636.4|26596.4|26633.3|26593.3|0
1685664000000|2023-06-02 00:00:00|26633.3|26593.3|26632|26592|26636.4|26596.4|26630.1|26590.1|0
1685664300000|2023-06-02 00:05:00|26632.1|26592.1|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685664600000|2023-06-02 00:10:00|26635.2|26595.2|26629.1|26589.1|26638.2|26598.2|26628.9|26588.9|0
1685664900000|2023-06-02 00:15:00|26623|26583|26648.6|26608.6|26654.7|26614.7|26623|26583|0
1685665200000|2023-06-02 00:20:00|26654.6|26614.6|26648.6|26608.6|26654.7|26614.7|26648.5|26608.5|0
1685665500000|2023-06-02 00:25:00|26648.5|26608.5|26648.5|26608.5|26654.6|26614.6|26648.4|26608.4|0
1685665800000|2023-06-02 00:30:00|26642.4|26602.4|26627.4|26587.4|26642.4|26602.4|26622.3|26582.3|0
1685666100000|2023-06-02 00:35:00|26627.3|26587.3|26627.3|26587.3|26633.4|26593.4|26627.2|26587.2|0
1685666400000|2023-06-02 00:40:00|26627.4|26587.4|26627.3|26587.3|26627.4|26587.4|26627.3|26587.3|0
1685666700000|2023-06-02 00:45:00|26627.4|26587.4|26627.3|26587.3|26633.4|26593.4|26627.2|26587.2|0
1685667000000|2023-06-02 00:50:00|26627.4|26587.4|26627.3|26587.3|26627.5|26587.5|26627.3|26587.3|0
1685667300000|2023-06-02 00:55:00|26627.4|26587.4|26621.2|26581.2|26627.4|26587.4|26621.2|26581.2|0
1685667600000|2023-06-02 01:00:00|26615.1|26575.1|26615.2|26575.2|26615.2|26575.2|26615.1|26575.1|0
1685667900000|2023-06-02 01:05:00|26615.1|26575.1|26615.2|26575.2|26615.2|26575.2|26615.1|26575.1|0
1685668200000|2023-06-02 01:10:00|26615.1|26575.1|26615.2|26575.2|26615.3|26575.3|26615.1|26575.1|0
1685668500000|2023-06-02 01:15:00|26615.3|26575.3|26615.2|26575.2|26615.3|26575.3|26615.2|26575.2|0
1685668800000|2023-06-02 01:20:00|26615.3|26575.3|26621.4|26581.4|26621.4|26581.4|26615.3|26575.3|0
1685669100000|2023-06-02 01:25:00|26621.3|26581.3|26621.3|26581.3|26621.3|26581.3|26621.3|26581.3|0
1685669400000|2023-06-02 01:30:00|26621.4|26581.4|26615.3|26575.3|26621.4|26581.4|26615.2|26575.2|0
1685669700000|2023-06-02 01:35:00|26621.4|26581.4|26621.5|26581.5|26621.5|26581.5|26615.2|26575.2|0
1685670000000|2023-06-02 01:40:00|26621.4|26581.4|26621.3|26581.3|26621.5|26581.5|26621.3|26581.3|0
1685670300000|2023-06-02 01:45:00|26621.4|26581.4|26633.7|26593.7|26633.8|26593.8|26621.3|26581.3|0
1685670600000|2023-06-02 01:50:00|26633.8|26593.8|26639.7|26599.7|26639.8|26599.8|26633.7|26593.7|0
1685670900000|2023-06-02 01:55:00|26645.7|26605.7|26645.6|26605.6|26645.8|26605.8|26639.5|26599.5|0
1685671200000|2023-06-02 02:00:00|26639.5|26599.5|26645.5|26605.5|26645.5|26605.5|26639.4|26599.4|0
1685671500000|2023-06-02 02:05:00|26645.6|26605.6|26645.6|26605.6|26645.6|26605.6|26639.4|26599.4|0
1685671800000|2023-06-02 02:10:00|26645.7|26605.7|26645.6|26605.6|26645.7|26605.7|26645.6|26605.6|0
1685672100000|2023-06-02 02:15:00|26645.7|26605.7|26651.9|26611.9|26651.9|26611.9|26645.6|26605.6|0
1685672400000|2023-06-02 02:20:00|26651.8|26611.8|26651.9|26611.9|26652|26612|26651.8|26611.8|0
1685672700000|2023-06-02 02:25:00|26645.9|26605.9|26652|26612|26652|26612|26645.8|26605.8|0
1685673000000|2023-06-02 02:30:00|26651.9|26611.9|26652|26612|26652|26612|26645.8|26605.8|0
1685673300000|2023-06-02 02:35:00|26651.9|26611.9|26651.9|26611.9|26652|26612|26651.8|26611.8|0
1685673600000|2023-06-02 02:40:00|26651.8|26611.8|26657.9|26617.9|26657.9|26617.9|26651.8|26611.8|0
1685673900000|2023-06-02 02:45:00|26657.8|26617.8|26651.7|26611.7|26657.9|26617.9|26651.6|26611.6|0
1685674200000|2023-06-02 02:50:00|26651.6|26611.6|26651.7|26611.7|26657.9|26617.9|26651.6|26611.6|0
1685674500000|2023-06-02 02:55:00|26657.8|26617.8|26657.8|26617.8|26657.9|26617.9|26657.8|26617.8|0
1685674800000|2023-06-02 03:00:00|26657.9|26617.9|26657.9|26617.9|26657.9|26617.9|26651.7|26611.7|0
1685675100000|2023-06-02 03:05:00|26657.8|26617.8|26651.8|26611.8|26657.9|26617.9|26651.7|26611.7|0
1685675400000|2023-06-02 03:10:00|26651.7|26611.7|26651.8|26611.8|26651.9|26611.9|26651.7|26611.7|0
1685675700000|2023-06-02 03:15:00|26651.9|26611.9|26654.9|26614.9|26657.9|26617.9|26651.9|26611.9|0
1685676000000|2023-06-02 03:20:00|26651.9|26611.9|26652|26612|26652|26612|26651.8|26611.8|0
1685676300000|2023-06-02 03:25:00|26651.9|26611.9|26658.2|26618.2|26658.3|26618.3|26651.9|26611.9|0
1685676600000|2023-06-02 03:30:00|26658.3|26618.3|26677|26637|26683.2|26643.2|26658.2|26618.2|0
1685676900000|2023-06-02 03:35:00|26683.1|26643.1|26670.4|26630.4|26683.1|26643.1|26664.5|26624.5|0
1685677200000|2023-06-02 03:40:00|26670.5|26630.5|26682.5|26642.5|26682.6|26642.6|26670.4|26630.4|0
1685677500000|2023-06-02 03:45:00|26682.6|26642.6|26688.9|26648.9|26688.9|26648.9|26682.6|26642.6|0
1685677800000|2023-06-02 03:50:00|26688.8|26648.8|26694.5|26654.5|26694.6|26654.6|26688.5|26648.5|0
1685678100000|2023-06-02 03:55:00|26694.6|26654.6|26688.5|26648.5|26694.6|26654.6|26688.4|26648.4|0
1685678400000|2023-06-02 04:00:00|26688.4|26648.4|26688.4|26648.4|26688.5|26648.5|26682.3|26642.3|0
1685678700000|2023-06-02 04:05:00|26688.5|26648.5|26688.5|26648.5|26688.5|26648.5|26688.4|26648.4|0
1685679000000|2023-06-02 04:10:00|26688.4|26648.4|26688.5|26648.5|26688.5|26648.5|26688.4|26648.4|0
1685679300000|2023-06-02 04:15:00|26694.5|26654.5|26694.7|26654.7|26694.7|26654.7|26694.5|26654.5|0
1685679600000|2023-06-02 04:20:00|26695.8|26655.8|26689.7|26649.7|26695.8|26655.8|26689.7|26649.7|0
1685679900000|2023-06-02 04:25:00|26689.6|26649.6|26695.8|26655.8|26695.8|26655.8|26689.6|26649.6|0
1685680200000|2023-06-02 04:30:00|26695.9|26655.9|26695.8|26655.8|26695.9|26655.9|26695.8|26655.8|0
1685680500000|2023-06-02 04:35:00|26695.9|26655.9|26702.1|26662.1|26702.3|26662.3|26695.8|26655.8|0
1685680800000|2023-06-02 04:40:00|26696.1|26656.1|26702|26662|26702.1|26662.1|26696|26656|0
1685681100000|2023-06-02 04:45:00|26696|26656|26696|26656|26696.1|26656.1|26696|26656|0
1685682000000|2023-06-02 05:00:00|26702|26662|26702.1|26662.1|26702.2|26662.2|26696|26656|0
1685682300000|2023-06-02 05:05:00|26699.1|26659.1|26696|26656|26699.1|26659.1|26696|26656|0
1685682600000|2023-06-02 05:10:00|26696.1|26656.1|26702.2|26662.2|26702.3|26662.3|26696|26656|0
1685682900000|2023-06-02 05:15:00|26702.1|26662.1|26702.4|26662.4|26702.4|26662.4|26702.1|26662.1|0
1685683200000|2023-06-02 05:20:00|26702.5|26662.5|26702.2|26662.2|26708.5|26668.5|26702.2|26662.2|0
1685683500000|2023-06-02 05:25:00|26702.1|26662.1|26702.1|26662.1|26702.2|26662.2|26702.1|26662.1|0
1685683800000|2023-06-02 05:30:00|26702.2|26662.2|26714.4|26674.4|26714.5|26674.5|26702.2|26662.2|0
1685684100000|2023-06-02 05:35:00|26714.3|26674.3|26714|26674|26714.4|26674.4|26708.2|26668.2|0
1685684400000|2023-06-02 05:40:00|26714.1|26674.1|26714.1|26674.1|26714.2|26674.2|26708|26668|0
1685684700000|2023-06-02 05:45:00|26714|26674|26714|26674|26714.1|26674.1|26708|26668|0
1685685000000|2023-06-02 05:50:00|26713.9|26673.9|26713.9|26673.9|26713.9|26673.9|26707.8|26667.8|0
1685685300000|2023-06-02 05:55:00|26707.9|26667.9|26713.9|26673.9|26714|26674|26707.8|26667.8|0
1685685600000|2023-06-02 06:00:00|26710.9|26670.9|26708.8|26693.8|26727.6|26696.3|26698.8|26667.8|41
1685685900000|2023-06-02 06:05:00|26706.3|26691.3|26728.8|26713.8|26733.8|26718.8|26703.8|26688.8|91
1685686200000|2023-06-02 06:10:00|26726.3|26711.3|26743.8|26728.8|26746.3|26731.3|26726.3|26711.3|26
1685686500000|2023-06-02 06:15:00|26741.3|26726.3|26736.3|26721.3|26743.8|26728.8|26726.3|26711.3|10
1685686800000|2023-06-02 06:20:00|26733.8|26718.8|26758.8|26743.8|26761.3|26746.3|26733.8|26718.8|32
1685687100000|2023-06-02 06:25:00|26761.3|26746.3|26756.3|26741.3|26761.3|26746.3|26748.8|26733.8|38
1685687400000|2023-06-02 06:30:00|26758.8|26743.8|26766.3|26751.3|26766.3|26751.3|26751.3|26736.3|28
1685687700000|2023-06-02 06:35:00|26763.8|26748.8|26766.3|26751.3|26766.3|26751.3|26756.3|26741.3|21
1685688000000|2023-06-02 06:40:00|26763.8|26748.8|26766.3|26751.3|26768.8|26753.8|26761.3|26746.3|24
1685688300000|2023-06-02 06:45:00|26763.8|26748.8|26766.3|26751.3|26768.8|26753.8|26761.3|26746.3|62
1685688600000|2023-06-02 06:50:00|26761.3|26746.3|26746.3|26731.3|26766.3|26751.3|26733.8|26718.8|119
1685688900000|2023-06-02 06:55:00|26741.3|26726.3|26718.8|26703.8|26756.3|26741.3|26716.3|26701.3|150
1685689200000|2023-06-02 07:00:00|26723.8|26708.8|26731.3|26716.3|26771.3|26756.3|26701.3|26686.3|1082
1685689500000|2023-06-02 07:05:00|26728.8|26713.8|26711.3|26696.3|26746.3|26731.3|26691.3|26676.3|446
1685689800000|2023-06-02 07:10:00|26716.3|26701.3|26643.8|26628.8|26726.3|26711.3|26636.3|26621.3|325
1685690100000|2023-06-02 07:15:00|26646.3|26631.3|26706.3|26691.3|26708.8|26693.8|26641.3|26626.3|144
1685690400000|2023-06-02 07:20:00|26708.8|26693.8|26676.3|26661.3|26716.3|26701.3|26676.3|26661.3|155
1685690700000|2023-06-02 07:25:00|26678.8|26663.8|26666.3|26651.3|26681.3|26666.3|26651.3|26636.3|226
1685691000000|2023-06-02 07:30:00|26668.8|26653.8|26681.3|26666.3|26701.3|26686.3|26666.3|26651.3|228
1685691300000|2023-06-02 07:35:00|26683.8|26668.8|26693.8|26678.8|26718.8|26703.8|26676.3|26661.3|124
1685691600000|2023-06-02 07:40:00|26697.3|26682.3|26699.8|26684.8|26719.8|26704.8|26694.8|26679.8|95
1685691900000|2023-06-02 07:45:00|26697.3|26682.3|26714.8|26699.8|26717.3|26702.3|26679.8|26664.8|107
1685692200000|2023-06-02 07:50:00|26717.3|26702.3|26729.8|26714.8|26739.8|26724.8|26714.8|26699.8|138
1685692500000|2023-06-02 07:55:00|26727.3|26712.3|26749.8|26734.8|26749.8|26734.8|26719.8|26704.8|72
1685692800000|2023-06-02 08:00:00|26754.8|26739.8|26754.8|26739.8|26759.8|26744.8|26744.8|26729.8|114
1685693100000|2023-06-02 08:05:00|26759.8|26744.8|26739.8|26724.8|26759.8|26744.8|26724.8|26709.8|76
1685693400000|2023-06-02 08:10:00|26742.3|26727.3|26754.8|26739.8|26759.8|26744.8|26734.8|26719.8|71
1685693700000|2023-06-02 08:15:00|26759.8|26744.8|26769.8|26754.8|26779.8|26764.8|26754.8|26739.8|113
1685694000000|2023-06-02 08:20:00|26767.3|26752.3|26759.8|26744.8|26784.8|26769.8|26759.8|26744.8|99
1685694300000|2023-06-02 08:25:00|26762.3|26747.3|26752.3|26737.3|26779.8|26764.8|26749.8|26734.8|94
1685694600000|2023-06-02 08:30:00|26749.8|26734.8|26769.8|26754.8|26774.8|26759.8|26749.8|26734.8|75
1685694900000|2023-06-02 08:35:00|26759.8|26744.8|26749.8|26734.8|26772.3|26757.3|26744.8|26729.8|74
1685695200000|2023-06-02 08:40:00|26744.8|26729.8|26749.8|26734.8|26754.8|26739.8|26739.8|26724.8|93
1685695500000|2023-06-02 08:45:00|26747.3|26732.3|26719.8|26704.8|26749.8|26734.8|26719.8|26704.8|81
1685695800000|2023-06-02 08:50:00|26724.8|26709.8|26759.8|26744.8|26759.8|26744.8|26719.8|26704.8|81
1685696100000|2023-06-02 08:55:00|26764.8|26749.8|26774.8|26759.8|26774.8|26759.8|26759.8|26744.8|57
1685696400000|2023-06-02 09:00:00|26769.8|26754.8|26777.3|26762.3|26782.3|26767.3|26764.8|26749.8|49
1685696700000|2023-06-02 09:05:00|26774.8|26759.8|26779.8|26764.8|26784.8|26769.8|26764.8|26749.8|109
1685697000000|2023-06-02 09:10:00|26784.8|26769.8|26829.8|26814.8|26834.8|26819.8|26774.8|26759.8|443
1685697300000|2023-06-02 09:15:00|26834.8|26819.8|26894.8|26879.8|26899.8|26884.8|26834.8|26819.8|396
1685697600000|2023-06-02 09:20:00|26899.8|26884.8|26874.8|26859.8|26902.3|26887.3|26867.3|26852.3|163
1685697900000|2023-06-02 09:25:00|26872.3|26857.3|26869.8|26854.8|26872.3|26857.3|26844.8|26829.8|83
1685698200000|2023-06-02 09:30:00|26864.8|26849.8|26884.8|26869.8|26894.8|26879.8|26864.8|26849.8|127
1685698500000|2023-06-02 09:35:00|26887.3|26872.3|26874.8|26859.8|26894.8|26879.8|26864.8|26849.8|61
1685698800000|2023-06-02 09:40:00|26877.3|26862.3|26839.8|26824.8|26879.8|26864.8|26839.8|26824.8|44
1685699100000|2023-06-02 09:45:00|26837.3|26822.3|26839.8|26824.8|26849.8|26834.8|26834.8|26819.8|76
1685699400000|2023-06-02 09:50:00|26842.3|26827.3|26844.8|26829.8|26849.8|26834.8|26834.8|26819.8|79
1685699700000|2023-06-02 09:55:00|26849.8|26834.8|26839.8|26824.8|26849.8|26834.8|26834.8|26819.8|49
1685700000000|2023-06-02 10:00:00|26844.8|26829.8|26834.8|26819.8|26849.8|26834.8|26819.8|26804.8|92
1685700300000|2023-06-02 10:05:00|26837.3|26822.3|26859.8|26844.8|26864.8|26849.8|26837.3|26822.3|50
1685700600000|2023-06-02 10:10:00|26857.3|26842.3|26864.8|26849.8|26869.8|26854.8|26854.8|26839.8|30
1685700900000|2023-06-02 10:15:00|26869.8|26854.8|26874.8|26859.8|26884.8|26869.8|26864.8|26849.8|51
1685701200000|2023-06-02 10:20:00|26879.8|26864.8|26874.8|26859.8|26882.3|26867.3|26869.8|26854.8|22
1685701500000|2023-06-02 10:25:00|26879.8|26864.8|26869.8|26854.8|26879.8|26864.8|26864.8|26849.8|28
1685701800000|2023-06-02 10:30:00|26864.8|26849.8|26879.8|26864.8|26879.8|26864.8|26864.8|26849.8|72
1685702100000|2023-06-02 10:35:00|26884.8|26869.8|26874.8|26859.8|26889.8|26874.8|26874.8|26859.8|76
1685702400000|2023-06-02 10:40:00|26877.3|26862.3|26889.8|26874.8|26889.8|26874.8|26874.8|26859.8|25
1685702700000|2023-06-02 10:45:00|26884.8|26869.8|26882.3|26867.3|26894.8|26879.8|26879.8|26864.8|58
1685703000000|2023-06-02 10:50:00|26884.8|26869.8|26869.8|26854.8|26884.8|26869.8|26864.8|26849.8|66
1685703300000|2023-06-02 10:55:00|26872.3|26857.3|26874.8|26859.8|26879.8|26864.8|26864.8|26849.8|30
1685703600000|2023-06-02 11:00:00|26877.3|26862.3|26869.8|26854.8|26879.8|26864.8|26867.3|26852.3|73
1685703900000|2023-06-02 11:05:00|26874.8|26859.8|26869.8|26854.8|26879.8|26864.8|26864.8|26849.8|33
1685704200000|2023-06-02 11:10:00|26864.8|26849.8|26867.3|26852.3|26874.8|26859.8|26859.8|26844.8|38
1685704500000|2023-06-02 11:15:00|26869.8|26854.8|26864.8|26849.8|26872.3|26857.3|26859.8|26844.8|41
1685704800000|2023-06-02 11:20:00|26862.3|26847.3|26864.8|26849.8|26874.8|26859.8|26854.8|26839.8|42
1685705100000|2023-06-02 11:25:00|26869.8|26854.8|26869.8|26854.8|26874.8|26859.8|26864.8|26849.8|50
1685705400000|2023-06-02 11:30:00|26872.3|26857.3|26869.8|26854.8|26884.8|26869.8|26869.8|26854.8|52
1685705700000|2023-06-02 11:35:00|26872.3|26857.3|26869.8|26854.8|26879.8|26864.8|26869.8|26854.8|70
1685706000000|2023-06-02 11:40:00|26866.2|26851.2|26846.2|26831.2|26871.2|26856.2|26846.2|26831.2|24
1685706300000|2023-06-02 11:45:00|26843.7|26828.7|26851.2|26836.2|26851.2|26836.2|26841.2|26826.2|34
1685706600000|2023-06-02 11:50:00|26853.7|26838.7|26861.2|26846.2|26866.2|26851.2|26853.7|26838.7|19
1685706900000|2023-06-02 11:55:00|26858.7|26843.7|26846.2|26831.2|26861.2|26846.2|26841.2|26826.2|41
1685707200000|2023-06-02 12:00:00|26843.7|26828.7|26846.2|26831.2|26851.2|26836.2|26841.2|26826.2|36
1685707500000|2023-06-02 12:05:00|26848.7|26833.7|26851.2|26836.2|26856.2|26841.2|26846.2|26831.2|32
1685707800000|2023-06-02 12:10:00|26848.7|26833.7|26831.2|26816.2|26851.2|26836.2|26831.2|26816.2|35
1685708100000|2023-06-02 12:15:00|26836.2|26821.2|26811.2|26796.2|26836.2|26821.2|26811.2|26796.2|56
1685708400000|2023-06-02 12:20:00|26808.7|26793.7|26806.2|26791.2|26818.7|26803.7|26801.2|26786.2|76
1685708700000|2023-06-02 12:25:00|26803.7|26788.7|26786.2|26771.2|26811.2|26796.2|26786.2|26771.2|145
1685709000000|2023-06-02 12:30:00|26788.7|26773.7|26858.7|26843.7|26871.2|26856.2|26746.2|26731.2|399
1685709300000|2023-06-02 12:35:00|26861.2|26846.2|26841.2|26826.2|26866.2|26851.2|26838.7|26823.7|70
1685709600000|2023-06-02 12:40:00|26838.7|26823.7|26878.7|26863.7|26886.2|26871.2|26838.7|26823.7|129
1685709900000|2023-06-02 12:45:00|26881.2|26866.2|26886.2|26871.2|26891.2|26876.2|26856.2|26841.2|109
1685710200000|2023-06-02 12:50:00|26888.7|26873.7|26863.7|26848.7|26891.2|26876.2|26846.2|26831.2|130
1685710500000|2023-06-02 12:55:00|26866.2|26851.2|26891.2|26876.2|26896.2|26881.2|26863.7|26848.7|82
1685710800000|2023-06-02 13:00:00|26886.2|26871.2|26906.2|26891.2|26911.2|26896.2|26886.2|26871.2|131
1685711100000|2023-06-02 13:05:00|26901.2|26886.2|26901.2|26886.2|26906.2|26891.2|26896.2|26881.2|60
1685711400000|2023-06-02 13:10:00|26906.2|26891.2|26916.2|26901.2|26921.2|26906.2|26901.2|26886.2|100
1685711700000|2023-06-02 13:15:00|26918.7|26903.7|26923.7|26908.7|26926.2|26911.2|26913.7|26898.7|82
1685712000000|2023-06-02 13:20:00|26926.2|26911.2|26921.2|26906.2|26926.2|26911.2|26911.2|26896.2|56
1685712300000|2023-06-02 13:25:00|26916.2|26901.2|26921.2|26906.2|26926.2|26911.2|26908.7|26893.7|74
1685712600000|2023-06-02 13:30:00|26926.2|26911.2|26946.2|26931.2|26966.2|26951.2|26923.7|26908.7|318
1685712900000|2023-06-02 13:35:00|26948.7|26933.7|26951.2|26936.2|26971.2|26956.2|26946.2|26931.2|239
1685713200000|2023-06-02 13:40:00|26953.7|26938.7|26941.2|26926.2|26956.2|26941.2|26931.2|26916.2|152
1685713500000|2023-06-02 13:45:00|26943.7|26928.7|26941.2|26926.2|26951.2|26936.2|26911.2|26896.2|192
1685713800000|2023-06-02 13:50:00|26938.7|26923.7|26961.2|26946.2|26963.7|26948.7|26936.2|26921.2|172
1685714100000|2023-06-02 13:55:00|26958.7|26943.7|26936.2|26921.2|26966.2|26951.2|26931.2|26916.2|138
1685714400000|2023-06-02 14:00:00|26941.2|26926.2|26941.2|26926.2|26946.2|26931.2|26913.7|26898.7|207
1685714700000|2023-06-02 14:05:00|26943.7|26928.7|26946.2|26931.2|26961.2|26946.2|26941.2|26926.2|152
1685715000000|2023-06-02 14:10:00|26946.1|26931.1|26991.1|26976.1|26991.1|26976.1|26941.1|26926.1|372
1685715300000|2023-06-02 14:15:00|26988.6|26973.6|26988.6|26973.6|26996.1|26981.1|26973.6|26958.6|115
1685715600000|2023-06-02 14:20:00|26986.1|26971.1|26991.1|26976.1|27001.1|26986.1|26986.1|26971.1|144
1685715900000|2023-06-02 14:25:00|26986.1|26971.1|27006.1|26991.1|27011.1|26996.1|26986.1|26971.1|191
1685716200000|2023-06-02 14:30:00|27008.6|26993.6|27001.1|26986.1|27008.6|26993.6|26983.6|26968.6|347
1685716500000|2023-06-02 14:35:00|26998.6|26983.6|27016.1|27001.1|27021.1|27006.1|26998.6|26983.6|162
1685716800000|2023-06-02 14:40:00|27013.6|26998.6|27031.1|27016.1|27036.1|27021.1|27008.6|26993.6|166
1685717100000|2023-06-02 14:45:00|27026.1|27011.1|27036.1|27021.1|27051.1|27036.1|27026.1|27011.1|196
1685717400000|2023-06-02 14:50:00|27031.1|27016.1|27041.1|27026.1|27041.1|27026.1|27026.1|27011.1|149
1685717700000|2023-06-02 14:55:00|27046.1|27031.1|27051.1|27036.1|27051.1|27036.1|27036.1|27021.1|178
1685718000000|2023-06-02 15:00:00|27053.6|27038.6|27076.1|27061.1|27081.1|27066.1|27053.6|27038.6|357
1685718300000|2023-06-02 15:05:00|27073.6|27058.6|27071.1|27056.1|27076.1|27061.1|27056.1|27041.1|293
1685718600000|2023-06-02 15:10:00|27076.1|27061.1|27091.1|27076.1|27101.1|27086.1|27068.6|27053.6|432
1685718900000|2023-06-02 15:15:00|27096.1|27081.1|27106.1|27091.1|27116.1|27101.1|27096.1|27081.1|390
1685719200000|2023-06-02 15:20:00|27103.6|27088.6|27096.1|27081.1|27116.1|27101.1|27096.1|27081.1|301
1685719500000|2023-06-02 15:25:00|27093.6|27078.6|27091.1|27076.1|27101.1|27086.1|27086.1|27071.1|382
1685719800000|2023-06-02 15:30:00|27086.1|27071.1|27076.1|27061.1|27096.1|27081.1|27061.1|27046.1|566
1685720100000|2023-06-02 15:35:00|27071.1|27056.1|27051.1|27036.1|27086.1|27071.1|27048.6|27033.6|278
1685720400000|2023-06-02 15:40:00|27046.1|27031.1|27051.1|27036.1|27063.6|27048.6|27046.1|27031.1|84
1685720700000|2023-06-02 15:45:00|27056.1|27041.1|27036.1|27021.1|27058.6|27043.6|27036.1|27021.1|82
1685721000000|2023-06-02 15:50:00|27038.6|27018.6|27053.6|27033.6|27053.6|27033.6|27023.6|26998.6|129
1685721300000|2023-06-02 15:55:00|27048.6|27028.6|27073.6|27048.6|27073.6|27048.6|27048.6|27028.6|65
1685721600000|2023-06-02 16:00:00|27068.6|27053.6|27073.6|27053.6|27073.6|27053.6|27063.6|27038.6|15
1685721900000|2023-06-02 16:05:00|27078.6|27048.6|27068.6|27048.6|27078.6|27058.6|27068.6|27043.6|24
1685722200000|2023-06-02 16:10:00|27073.6|27053.6|27068.6|27048.6|27073.6|27053.6|27053.6|27033.6|55
1685722500000|2023-06-02 16:15:00|27063.6|27043.6|27073.6|27048.6|27078.6|27058.6|27058.6|27038.6|58
1685722800000|2023-06-02 16:20:00|27068.6|27053.6|27073.6|27053.6|27073.6|27053.6|27068.6|27048.6|10
1685723100000|2023-06-02 16:25:00|27078.6|27058.6|27078.6|27058.6|27078.6|27058.6|27073.6|27053.6|8
1685723400000|2023-06-02 16:30:00|27073.6|27053.6|27078.6|27058.6|27083.6|27058.6|27073.6|27053.6|22
1685723700000|2023-06-02 16:35:00|27073.6|27053.6|27078.6|27058.6|27078.6|27058.6|27073.6|27053.6|9
1685724000000|2023-06-02 16:40:00|27073.6|27053.6|27088.6|27068.6|27088.6|27068.6|27073.6|27048.6|20
1685724300000|2023-06-02 16:45:00|27083.6|27063.6|27098.6|27078.6|27108.6|27088.6|27083.6|27063.6|24
1685724600000|2023-06-02 16:50:00|27103.6|27083.6|27103.6|27083.6|27108.6|27083.6|27103.6|27078.6|11
1685724900000|2023-06-02 16:55:00|27108.6|27088.6|27098.6|27078.6|27108.6|27088.6|27098.6|27078.6|10
1685725200000|2023-06-02 17:00:00|27093.6|27073.6|27088.6|27068.6|27098.6|27078.6|27088.6|27068.6|27
1685725500000|2023-06-02 17:05:00|27093.6|27073.6|27093.6|27073.6|27098.6|27078.6|27088.6|27068.6|9
1685725800000|2023-06-02 17:10:00|27088.6|27068.6|27083.6|27063.6|27088.6|27068.6|27078.6|27058.6|8
1685726100000|2023-06-02 17:15:00|27088.6|27068.6|27098.6|27078.6|27098.6|27078.6|27083.6|27063.6|23
1685726400000|2023-06-02 17:20:00|27103.6|27083.6|27103.6|27083.6|27113.6|27093.6|27103.6|27078.6|26
1685726700000|2023-06-02 17:25:00|27108.6|27088.6|27108.6|27088.6|27108.6|27088.6|27098.6|27078.6|7
1685727000000|2023-06-02 17:30:00|27103.6|27083.6|27103.6|27078.6|27108.6|27088.6|27098.6|27078.6|20
1685727300000|2023-06-02 17:35:00|27098.6|27083.6|27103.6|27083.6|27103.6|27083.6|27098.6|27078.6|5
1685727600000|2023-06-02 17:40:00|27108.6|27088.6|27098.6|27078.6|27108.6|27088.6|27093.6|27073.6|5
1685727900000|2023-06-02 17:45:00|27103.6|27083.6|27103.6|27083.6|27103.6|27083.6|27093.6|27073.6|5
1685728200000|2023-06-02 17:50:00|27098.6|27078.6|27108.6|27088.6|27108.6|27088.6|27098.6|27078.6|16
1685728500000|2023-06-02 17:55:00|27103.6|27083.6|27103.6|27083.6|27108.6|27083.6|27098.6|27078.6|9
1685728800000|2023-06-02 18:00:00|27108.6|27078.6|27098.6|27078.6|27108.6|27083.6|27098.6|27078.6|8
1685729100000|2023-06-02 18:05:00|27093.6|27073.6|27088.6|27068.6|27098.6|27073.6|27078.6|27058.6|17
1685729400000|2023-06-02 18:10:00|27083.6|27063.6|27083.6|27063.6|27093.6|27073.6|27083.6|27063.6|16
1685729700000|2023-06-02 18:15:00|27088.6|27068.6|27083.6|27063.6|27093.6|27068.6|27078.6|27058.6|15
1685730000000|2023-06-02 18:20:00|27088.6|27058.6|27098.6|27078.6|27098.6|27078.6|27088.6|27058.6|11
1685730300000|2023-06-02 18:25:00|27093.6|27073.6|27091.1|27076.1|27098.6|27078.6|27091.1|27073.6|13
1685730600000|2023-06-02 18:30:00|27093.6|27078.6|27101.1|27086.1|27106.1|27091.1|27091.1|27076.1|8
1685730900000|2023-06-02 18:35:00|27096.1|27081.1|27106.1|27091.1|27106.1|27091.1|27096.1|27081.1|14
1685731200000|2023-06-02 18:40:00|27103.6|27088.6|27106.1|27091.1|27106.1|27091.1|27101.1|27086.1|5
1685731500000|2023-06-02 18:45:00|27103.6|27088.6|27111.1|27096.1|27113.6|27098.6|27103.6|27088.6|60
1685731800000|2023-06-02 18:50:00|27113.6|27098.6|27108.6|27093.6|27113.6|27098.6|27108.6|27093.6|6
1685732100000|2023-06-02 18:55:00|27111.1|27096.1|27111.1|27096.1|27116.1|27101.1|27108.6|27093.6|8
1685732400000|2023-06-02 19:00:00|27116.1|27101.1|27116.1|27101.1|27121.1|27106.1|27113.6|27098.6|14
1685732700000|2023-06-02 19:05:00|27111.1|27096.1|27116.1|27101.1|27121.1|27106.1|27111.1|27096.1|19
1685733000000|2023-06-02 19:10:00|27111.1|27096.1|27126.1|27111.1|27128.6|27113.6|27111.1|27096.1|37
1685733300000|2023-06-02 19:15:00|27123.6|27108.6|27131.1|27116.1|27136.1|27121.1|27123.6|27108.6|52
1685733600000|2023-06-02 19:20:00|27128.6|27113.6|27118.6|27103.6|27128.6|27113.6|27116.1|27101.1|17
1685733900000|2023-06-02 19:25:00|27116.1|27101.1|27111.1|27096.1|27121.1|27106.1|27111.1|27096.1|7
1685734200000|2023-06-02 19:30:00|27108.6|27093.6|27121.1|27106.1|27131.1|27116.1|27108.6|27093.6|85
1685734500000|2023-06-02 19:35:00|27123.6|27108.6|27131.1|27116.1|27131.1|27116.1|27121.1|27106.1|29
1685734800000|2023-06-02 19:40:00|27136.1|27121.1|27111.1|27096.1|27141.1|27126.1|27111.1|27096.1|105
1685735100000|2023-06-02 19:45:00|27106.1|27091.1|27121.1|27106.1|27121.1|27106.1|27098.6|27083.6|24
1685735400000|2023-06-02 19:50:00|27116.1|27101.1|27113.6|27098.6|27116.1|27101.1|27108.6|27093.6|12
1685735700000|2023-06-02 19:55:00|27111.1|27096.1|27101.1|27086.1|27118.6|27103.6|27101.1|27086.1|26
1685736000000|2023-06-02 20:00:00|27123.5|27083.5|27129.8|27089.8|27136.1|27096.1|27123.5|27083.5|0
1685736300000|2023-06-02 20:05:00|27129.9|27089.9|27134.9|27094.9|27136.1|27096.1|27129.8|27089.8|0
1685736600000|2023-06-02 20:10:00|27134.8|27094.8|27129.8|27089.8|27138|27098|27127.3|27087.3|0
1685736900000|2023-06-02 20:15:00|27129.2|27089.2|27123.6|27083.6|27131.7|27091.7|27123.6|27083.6|0
1685737200000|2023-06-02 20:20:00|27124.2|27084.2|27125.5|27085.5|27125.5|27085.5|27120.4|27080.4|0
1685737500000|2023-06-02 20:25:00|27126.1|27086.1|27129.8|27089.8|27129.8|27089.8|27125.5|27085.5|0
1685737800000|2023-06-02 20:30:00|27129.9|27089.9|27126.7|27086.7|27131.7|27091.7|27126.7|27086.7|0
1685738100000|2023-06-02 20:35:00|27127.3|27087.3|27120.7|27080.7|27128.6|27088.6|27118.6|27078.6|0
1685738400000|2023-06-02 20:40:00|27120.9|27080.9|27122.6|27082.6|27124.4|27084.4|27119.4|27079.4|0
1685738700000|2023-06-02 20:45:00|27122.5|27082.5|27127.6|27087.6|27129.4|27089.4|27121.3|27081.3|0
1685739000000|2023-06-02 20:50:00|27129.4|27089.4|27137|27097|27137|27097|27129.4|27089.4|0
1685739300000|2023-06-02 20:55:00|27137.6|27097.6|27132|27092|27137.6|27097.6|27131.3|27091.3|0
1685739600000|2023-06-02 21:00:00|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|0
1685916000000|2023-06-04 22:00:00|27116.7|27076.7|27116.7|27076.7|27119.8|27079.8|27112.3|27072.3|0
1685916300000|2023-06-04 22:05:00|27116.6|27076.6|27126.1|27086.1|27126.1|27086.1|27115.4|27075.4|0
1685916600000|2023-06-04 22:10:00|27126|27086|27122.9|27082.9|27126|27086|27118.5|27078.5|0
1685916900000|2023-06-04 22:15:00|27121.7|27081.7|27134.2|27094.2|27137.3|27097.3|27121.7|27081.7|0
1685917200000|2023-06-04 22:20:00|27134.8|27094.8|27145.5|27105.5|27145.5|27105.5|27132.9|27092.9|0
1685917500000|2023-06-04 22:25:00|27145.4|27105.4|27157.3|27117.3|27158|27118|27142.3|27102.3|0
1685917800000|2023-06-04 22:30:00|27156.1|27116.1|27146.7|27106.7|27156.1|27116.1|27143.6|27103.6|0
1685918100000|2023-06-04 22:35:00|27146.1|27106.1|27142.3|27102.3|27146.7|27106.7|27139.2|27099.2|0
1685918400000|2023-06-04 22:40:00|27142.4|27102.4|27153.2|27113.2|27155.1|27115.1|27142.4|27102.4|0
1685918700000|2023-06-04 22:45:00|27151.9|27111.9|27150.1|27110.1|27155.1|27115.1|27150.1|27110.1|0
1685919000000|2023-06-04 22:50:00|27151.9|27111.9|27155.1|27115.1|27156.3|27116.3|27151.9|27111.9|0
1685919300000|2023-06-04 22:55:00|27155|27115|27153.2|27113.2|27155|27115|27146.9|27106.9|0
1685919600000|2023-06-04 23:00:00|27152.6|27112.6|27150.1|27110.1|27153.2|27113.2|27148.8|27108.8|0
1685919900000|2023-06-04 23:05:00|27150|27110|27140.7|27100.7|27150|27110|27140.7|27100.7|0
1685920200000|2023-06-04 23:10:00|27140.6|27100.6|27128.1|27088.1|27140.7|27100.7|27126.3|27086.3|0
1685920500000|2023-06-04 23:15:00|27127.5|27087.5|27116.9|27076.9|27129.4|27089.4|27116.9|27076.9|0
1685920800000|2023-06-04 23:20:00|27116.8|27076.8|27123.1|27083.1|27126.3|27086.3|27115.6|27075.6|0
1685921100000|2023-06-04 23:25:00|27123.2|27083.2|27116.9|27076.9|27126.3|27086.3|27116.9|27076.9|0
1685921400000|2023-06-04 23:30:00|27116.2|27076.2|27123.1|27083.1|27123.1|27083.1|27106.2|27066.2|0
1685921700000|2023-06-04 23:35:00|27123.2|27083.2|27120.1|27080.1|27125|27085|27115.6|27075.6|0
1685922000000|2023-06-04 23:40:00|27121.9|27081.9|27125.1|27085.1|27127|27087|27121.9|27081.9|0
1685922300000|2023-06-04 23:45:00|27125|27085|27125.3|27085.3|27125.3|27085.3|27115.7|27075.7|0
1685922600000|2023-06-04 23:50:00|27126.5|27086.5|27132.6|27092.6|27135.7|27095.7|27122.1|27082.1|0
1685922900000|2023-06-04 23:55:00|27133.2|27093.2|27131.3|27091.3|27134.5|27094.5|27126.3|27086.3|0
1685923200000|2023-06-05 00:00:00|27130.1|27090.1|27119.1|27079.1|27131.3|27091.3|27117.2|27077.2|0
1685923500000|2023-06-05 00:05:00|27119.2|27079.2|27121|27081|27124.7|27084.7|27116|27076|0
1685923800000|2023-06-05 00:10:00|27120.4|27080.4|27137.3|27097.3|27138.5|27098.5|27120.4|27080.4|0
1685924100000|2023-06-05 00:15:00|27139.1|27099.1|27125.6|27085.6|27141|27101|27119.6|27079.6|0
1685924400000|2023-06-05 00:20:00|27125.7|27085.7|27144.2|27104.2|27144.2|27104.2|27125.7|27085.7|0
1685924700000|2023-06-05 00:25:00|27144.3|27104.3|27137.1|27097.1|27144.3|27104.3|27137.1|27097.1|0
1685925000000|2023-06-05 00:30:00|27137.2|27097.2|27143.2|27103.2|27143.3|27103.3|27137.1|27097.1|0
1685925300000|2023-06-05 00:35:00|27137.1|27097.1|27149.5|27109.5|27149.5|27109.5|27137.1|27097.1|0
1685925600000|2023-06-05 00:40:00|27149.4|27109.4|27149.5|27109.5|27155.6|27115.6|27149.4|27109.4|0
1685925900000|2023-06-05 00:45:00|27149.4|27109.4|27149.5|27109.5|27149.5|27109.5|27149.4|27109.4|0
1685926200000|2023-06-05 00:50:00|27149.6|27109.6|27149.4|27109.4|27149.6|27109.6|27149.4|27109.4|0
1685926500000|2023-06-05 00:55:00|27143.3|27103.3|27143.2|27103.2|27143.4|27103.4|27137|27097|0
1685926800000|2023-06-05 01:00:00|27137.1|27097.1|27143.5|27103.5|27143.5|27103.5|27137|27097|0
1685927100000|2023-06-05 01:05:00|27143.6|27103.6|27137.3|27097.3|27143.6|27103.6|27137.2|27097.2|0
1685927400000|2023-06-05 01:10:00|27137.4|27097.4|27149.7|27109.7|27149.7|27109.7|27137.3|27097.3|0
1685927700000|2023-06-05 01:15:00|27142.1|27102.1|27123.6|27083.6|27142.2|27102.2|27123.3|27083.3|0
1685928000000|2023-06-05 01:20:00|27123.5|27083.5|27111.3|27071.3|27123.6|27083.6|27105.1|27065.1|0
1685928300000|2023-06-05 01:25:00|27111.4|27071.4|27105.2|27065.2|27111.5|27071.5|27105.2|27065.2|0
1685928600000|2023-06-05 01:30:00|27112.8|27072.8|27106.3|27066.3|27112.8|27072.8|27106.2|27066.2|0
1685928900000|2023-06-05 01:35:00|27106.2|27066.2|27100.5|27060.5|27106.5|27066.5|27094.2|27054.2|0
1685929200000|2023-06-05 01:40:00|27100.4|27060.4|27106.5|27066.5|27106.6|27066.6|27100.4|27060.4|0
1685929500000|2023-06-05 01:45:00|27106.6|27066.6|27125.1|27085.1|27131.2|27091.2|27106.6|27066.6|0
1685929800000|2023-06-05 01:50:00|27125.2|27085.2|27124.9|27084.9|27131.2|27091.2|27121.8|27081.8|0
1685930100000|2023-06-05 01:55:00|27125|27085|27121.9|27081.9|27131.1|27091.1|27118.8|27078.8|0
1685930400000|2023-06-05 02:00:00|27125|27085|27124.9|27084.9|27131.1|27091.1|27118.8|27078.8|0
1685930700000|2023-06-05 02:05:00|27125|27085|27124.8|27084.8|27131.1|27091.1|27124.8|27084.8|0
1685931000000|2023-06-05 02:10:00|27124.9|27084.9|27124.9|27084.9|27125|27085|27118.6|27078.6|0
1685931300000|2023-06-05 02:15:00|27125|27085|27131.1|27091.1|27131.1|27091.1|27124.8|27084.8|0
1685931600000|2023-06-05 02:20:00|27131.2|27091.2|27131.1|27091.1|27131.2|27091.2|27124.8|27084.8|0
1685931900000|2023-06-05 02:25:00|27131.2|27091.2|27131|27091|27131.2|27091.2|27125|27085|0
1685932200000|2023-06-05 02:30:00|27125|27085|27131.2|27091.2|27137.2|27097.2|27125|27085|0
1685932500000|2023-06-05 02:35:00|27131.1|27091.1|27125.1|27085.1|27131.2|27091.2|27125|27085|0
1685932800000|2023-06-05 02:40:00|27128.2|27088.2|27125|27085|27131.2|27091.2|27124.9|27084.9|0
1685933100000|2023-06-05 02:45:00|27128|27088|27131.1|27091.1|27131.2|27091.2|27128|27088|0
1685933400000|2023-06-05 02:50:00|27131.2|27091.2|27137.2|27097.2|27137.3|27097.3|27131|27091|0
1685933700000|2023-06-05 02:55:00|27131.2|27091.2|27131.2|27091.2|27131.2|27091.2|27131.1|27091.1|0
1685934000000|2023-06-05 03:00:00|27131.1|27091.1|27137.4|27097.4|27137.5|27097.5|27131.1|27091.1|0
1685934300000|2023-06-05 03:05:00|27137.5|27097.5|27137.4|27097.4|27137.5|27097.5|27131.2|27091.2|0
1685934600000|2023-06-05 03:10:00|27137.5|27097.5|27131.4|27091.4|27137.5|27097.5|27131.3|27091.3|0
1685934900000|2023-06-05 03:15:00|27131.3|27091.3|27131.4|27091.4|27137.5|27097.5|27131.3|27091.3|0
1685935200000|2023-06-05 03:20:00|27131.3|27091.3|27137.6|27097.6|27137.6|27097.6|27131.3|27091.3|0
1685935500000|2023-06-05 03:25:00|27134.6|27094.6|27131.4|27091.4|27137.7|27097.7|27131.3|27091.3|0
1685935800000|2023-06-05 03:30:00|27131.5|27091.5|27137.6|27097.6|27137.8|27097.8|27131.5|27091.5|0
1685936100000|2023-06-05 03:35:00|27137.7|27097.7|27131.5|27091.5|27137.8|27097.8|27131.4|27091.4|0
1685936400000|2023-06-05 03:40:00|27131.4|27091.4|27125.1|27085.1|27131.4|27091.4|27125.1|27085.1|0
1685936700000|2023-06-05 03:45:00|27119|27079|27118.9|27078.9|27125.2|27085.2|27118.9|27078.9|0
1685937000000|2023-06-05 03:50:00|27118.8|27078.8|27118.9|27078.9|27125.1|27085.1|27118.8|27078.8|0
1685937300000|2023-06-05 03:55:00|27119|27079|27118.8|27078.8|27119|27079|27118.8|27078.8|0
1685937600000|2023-06-05 04:00:00|27118.9|27078.9|27118.9|27078.9|27118.9|27078.9|27118.9|27078.9|0
1685937900000|2023-06-05 04:05:00|27118.8|27078.8|27118.8|27078.8|27118.9|27078.9|27118.7|27078.7|0
1685938200000|2023-06-05 04:10:00|27118.7|27078.7|27112.4|27072.4|27118.7|27078.7|27112.3|27072.3|0
1685938500000|2023-06-05 04:15:00|27112.3|27072.3|27112.4|27072.4|27112.5|27072.5|27112.3|27072.3|0
1685938800000|2023-06-05 04:20:00|27112.5|27072.5|27106.3|27066.3|27112.5|27072.5|27106.3|27066.3|0
1685939100000|2023-06-05 04:25:00|27106.2|27066.2|27106.1|27066.1|27106.2|27066.2|27106.1|27066.1|0
1685939400000|2023-06-05 04:30:00|27106.2|27066.2|27093.9|27053.9|27106.3|27066.3|27093.9|27053.9|0
1685939700000|2023-06-05 04:35:00|27100|27060|27093.9|27053.9|27106.1|27066.1|27093.8|27053.8|0
1685940000000|2023-06-05 04:40:00|27093.8|27053.8|27099.9|27059.9|27100|27060|27093.8|27053.8|0
1685940300000|2023-06-05 04:45:00|27100|27060|27100.2|27060.2|27100.2|27060.2|27099.9|27059.9|0
1685940600000|2023-06-05 04:50:00|27100.3|27060.3|27100.5|27060.5|27106.5|27066.5|27100.2|27060.2|0
1685940900000|2023-06-05 04:55:00|27097.5|27057.5|27094.5|27054.5|27100.6|27060.6|27094.4|27054.4|0
1685941200000|2023-06-05 05:00:00|27094.4|27054.4|27094.3|27054.3|27100.4|27060.4|27094.2|27054.2|0
1685941500000|2023-06-05 05:05:00|27094.4|27054.4|27100.5|27060.5|27100.6|27060.6|27094.4|27054.4|0
1685941800000|2023-06-05 05:10:00|27100.6|27060.6|27100.6|27060.6|27100.6|27060.6|27094.3|27054.3|0
1685942100000|2023-06-05 05:15:00|27100.5|27060.5|27100|27060|27100.5|27060.5|27099.9|27059.9|0
1685942400000|2023-06-05 05:20:00|27099.9|27059.9|27087.8|27047.8|27100|27060|27081.8|27041.8|0
1685942700000|2023-06-05 05:25:00|27087.9|27047.9|27087.3|27047.3|27087.9|27047.9|27081.1|27041.1|0
1685943000000|2023-06-05 05:30:00|27087.4|27047.4|27093.5|27053.5|27093.5|27053.5|27087.2|27047.2|0
1685943300000|2023-06-05 05:35:00|27093.4|27053.4|27112.5|27072.5|27112.6|27072.6|27093.4|27053.4|0
1685943600000|2023-06-05 05:40:00|27106.5|27066.5|27106.6|27066.6|27118.8|27078.8|27106.4|27066.4|0
1685943900000|2023-06-05 05:45:00|27106.5|27066.5|27112.7|27072.7|27112.7|27072.7|27100.4|27060.4|0
1685944200000|2023-06-05 05:50:00|27112.6|27072.6|27103.5|27063.5|27112.7|27072.7|27103.5|27063.5|0
1685944500000|2023-06-05 05:55:00|27097.4|27057.4|27095.5|27055.5|27103.5|27063.5|27095.4|27055.4|0
1685944800000|2023-06-05 06:00:00|27089.4|27049.4|27091.1|27076.1|27101.6|27083.6|27066.1|27045.5|47
1685945100000|2023-06-05 06:05:00|27093.6|27078.6|27111.1|27096.1|27116.1|27101.1|27091.1|27076.1|25
1685945400000|2023-06-05 06:10:00|27113.6|27098.6|27118.6|27103.6|27128.6|27113.6|27113.6|27098.6|22
1685945700000|2023-06-05 06:15:00|27116.1|27101.1|27131.1|27116.1|27131.1|27116.1|27116.1|27101.1|7
1685946000000|2023-06-05 06:20:00|27133.6|27118.6|27146.1|27131.1|27153.6|27138.6|27131.1|27116.1|38
1685946300000|2023-06-05 06:25:00|27148.6|27133.6|27141.1|27126.1|27151.1|27136.1|27136.1|27121.1|26
1685946600000|2023-06-05 06:30:00|27138.6|27123.6|27141.1|27126.1|27146.1|27131.1|27133.6|27118.6|31
1685946900000|2023-06-05 06:35:00|27136.1|27121.1|27141.1|27126.1|27141.1|27126.1|27131.1|27116.1|37
1685947200000|2023-06-05 06:40:00|27138.6|27123.6|27136.1|27121.1|27141.1|27126.1|27131.1|27116.1|9
1685947500000|2023-06-05 06:45:00|27133.6|27118.6|27123.6|27108.6|27136.1|27121.1|27116.1|27101.1|32
1685947800000|2023-06-05 06:50:00|27126.1|27111.1|27136.1|27121.1|27138.6|27123.6|27123.6|27108.6|32
1685948100000|2023-06-05 06:55:00|27138.6|27123.6|27116.1|27101.1|27143.6|27128.6|27113.6|27098.6|211
1685948400000|2023-06-05 07:00:00|27121.1|27106.1|27031.1|27016.1|27156.1|27141.1|27021.1|27006.1|662
1685948700000|2023-06-05 07:05:00|27028.6|27013.6|27026.1|27011.1|27061.1|27046.1|26998.6|26983.6|405
1685949000000|2023-06-05 07:10:00|27028.6|27013.6|27026.1|27011.1|27041.1|27026.1|27016.1|27001.1|191
1685949300000|2023-06-05 07:15:00|27021.1|27006.1|27081.1|27066.1|27081.1|27066.1|27011.1|26996.1|210
1685949600000|2023-06-05 07:20:00|27078.6|27063.6|27031.1|27016.1|27083.6|27068.6|27021.1|27006.1|156
1685949900000|2023-06-05 07:25:00|27026.1|27011.1|27053.6|27038.6|27066.1|27051.1|27026.1|27011.1|159
1685950200000|2023-06-05 07:30:00|27051.1|27036.1|27091.1|27076.1|27101.1|27086.1|27046.1|27031.1|340
1685950500000|2023-06-05 07:35:00|27086.1|27071.1|27061.1|27046.1|27101.1|27086.1|27051.1|27036.1|282
1685950800000|2023-06-05 07:40:00|27063.1|27048.1|27033.1|27018.1|27073.1|27058.1|27010.6|26995.6|124
1685951100000|2023-06-05 07:45:00|27030.6|27015.6|27048.1|27033.1|27058.1|27043.1|27028.1|27013.1|122
1685951400000|2023-06-05 07:50:00|27050.6|27035.6|27048.1|27033.1|27055.6|27040.6|27033.1|27018.1|119
1685951700000|2023-06-05 07:55:00|27045.6|27030.6|27028.1|27013.1|27048.1|27033.1|27023.1|27008.1|104
1685952000000|2023-06-05 08:00:00|27023.1|27008.1|27048.1|27033.1|27058.1|27043.1|27023.1|27008.1|100
1685952300000|2023-06-05 08:05:00|27050.6|27035.6|27033.1|27018.1|27068.1|27053.1|27023.1|27008.1|106
1685952600000|2023-06-05 08:10:00|27030.6|27015.6|27003.1|26988.1|27038.1|27023.1|26998.1|26983.1|99
1685952900000|2023-06-05 08:15:00|26998.1|26983.1|27028.1|27013.1|27033.1|27018.1|26995.6|26980.6|101
1685953200000|2023-06-05 08:20:00|27025.6|27010.6|27028.1|27013.1|27043.1|27028.1|27018.1|27003.1|77
1685953500000|2023-06-05 08:25:00|27030.6|27015.6|26993.1|26978.1|27030.6|27015.6|26993.1|26978.1|96
1685953800000|2023-06-05 08:30:00|26995.6|26980.6|27013.1|26998.1|27025.6|27010.6|26990.6|26975.6|165
1685954100000|2023-06-05 08:35:00|27015.6|27000.6|27003.1|26988.1|27018.1|27003.1|27003.1|26988.1|119
1685954400000|2023-06-05 08:40:00|27008.1|26993.1|27003.1|26988.1|27013.1|26998.1|26993.1|26978.1|85
1685954700000|2023-06-05 08:45:00|27008.1|26993.1|26998.1|26983.1|27008.1|26993.1|26993.1|26978.1|64
1685955000000|2023-06-05 08:50:00|27003.1|26988.1|27003.1|26988.1|27008.1|26993.1|26993.1|26978.1|58
1685955300000|2023-06-05 08:55:00|26998.1|26983.1|27013.1|26998.1|27018.1|27003.1|26998.1|26983.1|83
1685955600000|2023-06-05 09:00:00|27018.1|27003.1|27010.6|26995.6|27028.1|27013.1|27008.1|26993.1|79
1685955900000|2023-06-05 09:05:00|27013.1|26998.1|27013.1|26998.1|27023.1|27008.1|27003.1|26988.1|67
1685956200000|2023-06-05 09:10:00|27008.1|26993.1|27003.1|26988.1|27013.1|26998.1|26995.6|26980.6|47
1685956500000|2023-06-05 09:15:00|26998.1|26983.1|27005.6|26990.6|27008.1|26993.1|26988.1|26973.1|86
1685956800000|2023-06-05 09:20:00|27008.1|26993.1|27008.1|26993.1|27018.1|27003.1|27003.1|26988.1|67
1685957100000|2023-06-05 09:25:00|27003.1|26988.1|27008.1|26993.1|27008.1|26993.1|26993.1|26978.1|37
1685957400000|2023-06-05 09:30:00|27005.6|26990.6|27023.1|27008.1|27023.1|27008.1|27003.1|26988.1|36
1685957700000|2023-06-05 09:35:00|27018.1|27003.1|27023.1|27008.1|27028.1|27013.1|27018.1|27003.1|55
1685958000000|2023-06-05 09:40:00|27018.1|27003.1|27030.6|27015.6|27033.1|27018.1|27013.1|26998.1|63
1685958300000|2023-06-05 09:45:00|27028.1|27013.1|27038.1|27023.1|27048.1|27033.1|27028.1|27013.1|60
1685958600000|2023-06-05 09:50:00|27035.6|27020.6|27028.1|27013.1|27038.1|27023.1|27025.6|27010.6|45
1685958900000|2023-06-05 09:55:00|27023.1|27008.1|27008.1|26993.1|27023.1|27008.1|27003.1|26988.1|77
1685959200000|2023-06-05 10:00:00|27005.6|26990.6|27025.6|27010.6|27028.1|27013.1|26993.1|26978.1|79
1685959500000|2023-06-05 10:05:00|27028.1|27013.1|27003.1|26988.1|27033.1|27018.1|26998.1|26983.1|191
1685959800000|2023-06-05 10:10:00|27008.1|26993.1|27000.6|26985.6|27013.1|26998.1|26993.1|26978.1|53
1685960100000|2023-06-05 10:15:00|27003.1|26988.1|27003.1|26988.1|27008.1|26993.1|26998.1|26983.1|57
1685960400000|2023-06-05 10:20:00|27000.6|26985.6|27003.1|26988.1|27013.1|26998.1|26998.1|26983.1|49
1685960700000|2023-06-05 10:25:00|27008.1|26993.1|27013.1|26998.1|27018.1|27003.1|27003.1|26988.1|35
1685961000000|2023-06-05 10:30:00|27018.1|27003.1|27015.6|27000.6|27018.1|27003.1|27003.1|26988.1|42
1685961300000|2023-06-05 10:35:00|27013.1|26998.1|27013.1|26998.1|27018.1|27003.1|27008.1|26993.1|35
1685961600000|2023-06-05 10:40:00|27015.6|27000.6|27018.1|27003.1|27018.1|27003.1|27008.1|26993.1|25
1685961900000|2023-06-05 10:45:00|27015.6|27000.6|27028.1|27013.1|27033.1|27018.1|27015.6|27000.6|60
1685962200000|2023-06-05 10:50:00|27023.1|27008.1|27028.1|27013.1|27038.1|27023.1|27018.1|27003.1|75
1685962500000|2023-06-05 10:55:00|27025.6|27010.6|27028.1|27013.1|27033.1|27018.1|27025.6|27010.6|23
1685962800000|2023-06-05 11:00:00|27023.1|27008.1|27023.1|27008.1|27023.1|27008.1|27010.6|26995.6|98
1685963100000|2023-06-05 11:05:00|27020.6|27005.6|27023.1|27008.1|27033.1|27018.1|27018.1|27003.1|31
1685963400000|2023-06-05 11:10:00|27020.6|27005.6|27018.1|27003.1|27025.6|27010.6|27018.1|27003.1|21
1685963700000|2023-06-05 11:15:00|27023.1|27008.1|27028.1|27013.1|27028.1|27013.1|27018.1|27003.1|68
1685964000000|2023-06-05 11:20:00|27030.6|27015.6|27018.1|27003.1|27033.1|27018.1|27018.1|27003.1|76
1685964300000|2023-06-05 11:25:00|27023.1|27008.1|27023.1|27008.1|27023.1|27008.1|27013.1|26998.1|73
1685964600000|2023-06-05 11:30:00|27025.6|27010.6|27013.1|26998.1|27028.1|27013.1|27013.1|26998.1|14
1685964900000|2023-06-05 11:35:00|27015.6|27000.6|27008.1|26993.1|27020.6|27005.6|27008.1|26993.1|25
1685965200000|2023-06-05 11:40:00|27010|26995|27005|26990|27010|26995|27002.5|26987.5|40
1685965500000|2023-06-05 11:45:00|27010|26995|27022.5|27007.5|27025|27010|27005|26990|34
1685965800000|2023-06-05 11:50:00|27025|27010|27020|27005|27030|27015|27020|27005|46
1685966100000|2023-06-05 11:55:00|27017.5|27002.5|27017.5|27002.5|27020|27005|27015|27000|20
1685966400000|2023-06-05 12:00:00|27015|27000|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|117
1685966700000|2023-06-05 12:05:00|27005|26990|27020|27005|27025|27010|27002.5|26987.5|55
1685967000000|2023-06-05 12:10:00|27022.5|27007.5|27015|27000|27025|27010|27015|27000|65
1685967300000|2023-06-05 12:15:00|27020|27005|27017.5|27002.5|27020|27005|27015|27000|20
1685967600000|2023-06-05 12:20:00|27015|27000|27015|27000|27025|27010|27015|27000|52
1685967900000|2023-06-05 12:25:00|27010|26995|27015|27000|27015|27000|27005|26990|53
1685968200000|2023-06-05 12:30:00|27012.5|26997.5|27010|26995|27015|27000|27005|26990|54
1685968500000|2023-06-05 12:35:00|27005|26990|27007.5|26992.5|27017.5|27002.5|27005|26990|102
1685968800000|2023-06-05 12:40:00|27005|26990|27020|27005|27020|27005|27005|26990|43
1685969100000|2023-06-05 12:45:00|27022.5|27007.5|27010|26995|27025|27010|27005|26990|235
1685969400000|2023-06-05 12:50:00|27007.5|26992.5|27020|27005|27020|27005|27000|26985|80
1685969700000|2023-06-05 12:55:00|27015|27000|27017.5|27002.5|27020|27005|27010|26995|32
1685970000000|2023-06-05 13:00:00|27020|27005|27012.5|26997.5|27030|27015|27012.5|26997.5|125
1685970300000|2023-06-05 13:05:00|27015|27000|27015|27000|27020|27005|27010|26995|35
1685970600000|2023-06-05 13:10:00|27017.5|27002.5|27020|27005|27020|27005|27015|27000|53
1685970900000|2023-06-05 13:15:00|27017.5|27002.5|27020|27005|27025|27010|27010|26995|65
1685971200000|2023-06-05 13:20:00|27022.5|27007.5|27015|27000|27025|27010|27015|27000|41
1685971500000|2023-06-05 13:25:00|27010|26995|27015|27000|27022.5|27007.5|27002.5|26987.5|86
1685971800000|2023-06-05 13:30:00|27010|26995|27017.5|27002.5|27025|27010|27010|26995|128
1685972100000|2023-06-05 13:35:00|27015|27000|27000|26985|27017.5|27002.5|27000|26985|127
1685972400000|2023-06-05 13:40:00|26995|26980|26985|26970|27000|26985|26980|26965|130
1685972700000|2023-06-05 13:45:00|26987.5|26972.5|26980|26965|26995|26980|26970|26955|116
1685973000000|2023-06-05 13:50:00|26977.5|26962.5|26935|26920|26977.5|26962.5|26932.5|26917.5|130
1685973300000|2023-06-05 13:55:00|26930|26915|26882.5|26867.5|26935|26920|26880|26865|216
1685973600000|2023-06-05 14:00:00|26885|26870|26860|26845|26920|26905|26855|26840|434
1685973900000|2023-06-05 14:05:00|26855|26840|26800|26785|26860|26845|26795|26780|385
1685974200000|2023-06-05 14:10:00|26803.2|26788.2|26763.2|26748.2|26803.2|26788.2|26738.2|26723.2|525
1685974500000|2023-06-05 14:15:00|26758.2|26743.2|26788.2|26773.2|26788.2|26773.2|26738.2|26723.2|526
1685974800000|2023-06-05 14:20:00|26783.2|26768.2|26798.2|26783.2|26803.2|26788.2|26765.7|26750.7|397
1685975100000|2023-06-05 14:25:00|26803.2|26788.2|26745.7|26730.7|26803.2|26788.2|26743.2|26728.2|349
1685975400000|2023-06-05 14:30:00|26748.2|26733.2|26790.7|26775.7|26798.2|26783.2|26733.2|26718.2|227
1685975700000|2023-06-05 14:35:00|26788.2|26773.2|26793.2|26778.2|26803.2|26788.2|26768.2|26753.2|122
1685976000000|2023-06-05 14:40:00|26790.7|26775.7|26818.2|26803.2|26818.2|26803.2|26788.2|26773.2|151
1685976300000|2023-06-05 14:45:00|26835.7|26820.7|26838.2|26823.2|26840.7|26825.7|26823.2|26808.2|348
1685976600000|2023-06-05 14:50:00|26833.2|26818.2|26828.2|26813.2|26833.2|26818.2|26813.2|26798.2|165
1685976900000|2023-06-05 14:55:00|26830.7|26815.7|26828.2|26813.2|26833.2|26818.2|26813.2|26798.2|151
1685977200000|2023-06-05 15:00:00|26825.7|26810.7|26823.2|26808.2|26843.2|26828.2|26818.2|26803.2|190
1685977500000|2023-06-05 15:05:00|26818.2|26803.2|26823.2|26808.2|26823.2|26808.2|26798.2|26783.2|516
1685977800000|2023-06-05 15:10:00|26820.7|26805.7|26818.2|26803.2|26833.2|26818.2|26808.2|26793.2|133
1685978100000|2023-06-05 15:15:00|26823.2|26808.2|26818.2|26803.2|26823.2|26808.2|26808.2|26793.2|220
1685978400000|2023-06-05 15:20:00|26820.7|26805.7|26828.2|26813.2|26828.2|26813.2|26813.2|26798.2|162
1685978700000|2023-06-05 15:25:00|26825.7|26810.7|26835.7|26820.7|26838.2|26823.2|26813.2|26798.2|345
1685979000000|2023-06-05 15:30:00|26833.2|26818.2|26853.2|26838.2|26863.2|26848.2|26828.2|26813.2|554
1685979300000|2023-06-05 15:35:00|26858.2|26843.2|26838.2|26823.2|26863.2|26848.2|26823.2|26808.2|238
1685979600000|2023-06-05 15:40:00|26833.2|26818.2|26848.2|26833.2|26848.2|26833.2|26823.2|26808.2|45
1685979900000|2023-06-05 15:45:00|26845.7|26830.7|26843.2|26828.2|26850.7|26835.7|26830.7|26815.7|56
1685980200000|2023-06-05 15:50:00|26845.7|26825.7|26845.7|26825.7|26850.7|26830.7|26840.7|26820.7|33
1685980500000|2023-06-05 15:55:00|26850.7|26830.7|26850.7|26825.7|26860.7|26840.7|26840.7|26820.7|27
1685980800000|2023-06-05 16:00:00|26855.7|26830.7|26840.7|26820.7|26855.7|26835.7|26840.7|26820.7|20
1685981100000|2023-06-05 16:05:00|26845.7|26825.7|26855.7|26835.7|26860.7|26840.7|26845.7|26825.7|19
1685981400000|2023-06-05 16:10:00|26860.7|26840.7|26875.7|26855.7|26875.7|26855.7|26855.7|26835.7|20
1685981700000|2023-06-05 16:15:00|26870.7|26850.7|26880.7|26860.7|26880.7|26860.7|26870.7|26850.7|14
1685982000000|2023-06-05 16:20:00|26875.7|26855.7|26885.7|26865.7|26885.7|26865.7|26870.7|26850.7|49
1685982300000|2023-06-05 16:25:00|26880.7|26860.7|26890.7|26870.7|26895.7|26870.7|26875.7|26855.7|11
1685982600000|2023-06-05 16:30:00|26895.7|26875.7|26890.7|26870.7|26895.7|26875.7|26890.7|26870.7|6
1685982900000|2023-06-05 16:35:00|26885.7|26865.7|26885.7|26860.7|26890.7|26870.7|26875.7|26855.7|42
1685983200000|2023-06-05 16:40:00|26880.7|26865.7|26890.7|26870.7|26895.7|26870.7|26880.7|26865.7|6
1685983500000|2023-06-05 16:45:00|26895.7|26875.7|26895.7|26875.7|26895.7|26875.7|26890.7|26870.7|5
1685983800000|2023-06-05 16:50:00|26900.7|26880.7|26900.7|26875.7|26905.7|26885.7|26895.7|26875.7|29
1685984100000|2023-06-05 16:55:00|26895.7|26880.7|26905.7|26885.7|26905.7|26885.7|26890.7|26870.7|23
1685984400000|2023-06-05 17:00:00|26900.7|26880.7|26890.7|26865.7|26905.7|26885.7|26885.7|26865.7|16
1685984700000|2023-06-05 17:05:00|26885.7|26870.7|26890.7|26870.7|26895.7|26875.7|26885.7|26865.7|8
1685985000000|2023-06-05 17:10:00|26885.7|26865.7|26885.7|26860.7|26890.7|26870.7|26880.7|26860.7|9
1685985300000|2023-06-05 17:15:00|26880.7|26855.7|26880.7|26860.7|26885.7|26860.7|26875.7|26850.7|11
1685985600000|2023-06-05 17:20:00|26875.7|26855.7|26875.7|26855.7|26880.7|26855.7|26870.7|26845.7|1
1685985900000|2023-06-05 17:25:00|26870.7|26850.7|26850.7|26830.7|26870.7|26850.7|26845.7|26825.7|18
1685986200000|2023-06-05 17:30:00|26855.7|26825.7|26840.7|26820.7|26855.7|26830.7|26830.7|26810.7|26
1685986500000|2023-06-05 17:35:00|26835.7|26815.7|26830.7|26810.7|26840.7|26820.7|26815.7|26795.7|23
1685986800000|2023-06-05 17:40:00|26825.7|26805.7|26830.7|26810.7|26840.7|26820.7|26825.7|26805.7|4
1685987100000|2023-06-05 17:45:00|26835.7|26815.7|26845.7|26825.7|26845.7|26825.7|26830.7|26810.7|12
1685987400000|2023-06-05 17:50:00|26840.7|26820.7|26840.7|26820.7|26845.7|26825.7|26840.7|26820.7|1
1685987700000|2023-06-05 17:55:00|26835.7|26815.7|26855.7|26830.7|26855.7|26835.7|26835.7|26815.7|11
1685988000000|2023-06-05 18:00:00|26850.7|26835.7|26850.7|26830.7|26855.7|26835.7|26845.7|26825.7|5
1685988300000|2023-06-05 18:05:00|26845.7|26825.7|26840.7|26820.7|26845.7|26825.7|26830.7|26810.7|28
1685988600000|2023-06-05 18:10:00|26845.7|26825.7|26840.7|26820.7|26845.7|26825.7|26835.7|26810.7|11
1685988900000|2023-06-05 18:15:00|26835.7|26815.7|26850.7|26825.7|26850.7|26830.7|26835.7|26815.7|6
1685989200000|2023-06-05 18:20:00|26845.7|26830.7|26850.7|26830.7|26855.7|26835.7|26840.7|26820.7|14
1685989500000|2023-06-05 18:25:00|26845.7|26825.7|26840.7|26825.7|26845.7|26825.7|26835.7|26815.7|23
1685989800000|2023-06-05 18:30:00|26843.2|26828.2|26785.7|26770.7|26843.2|26828.2|26778.2|26763.2|32
1685990100000|2023-06-05 18:35:00|26788.2|26773.2|26788.2|26773.2|26805.7|26790.7|26785.7|26770.7|35
1685990400000|2023-06-05 18:40:00|26790.7|26775.7|26798.2|26783.2|26805.7|26790.7|26788.2|26773.2|5
1685990700000|2023-06-05 18:45:00|26795.7|26780.7|26785.7|26770.7|26798.2|26783.2|26783.2|26768.2|5
1685991000000|2023-06-05 18:50:00|26788.2|26773.2|26815.7|26800.7|26818.2|26803.2|26778.2|26763.2|14
1685991300000|2023-06-05 18:55:00|26818.2|26803.2|26825.7|26810.7|26833.2|26818.2|26818.2|26803.2|5
1685991600000|2023-06-05 19:00:00|26823.2|26808.2|26798.2|26783.2|26833.2|26818.2|26795.7|26780.7|18
1685991900000|2023-06-05 19:05:00|26795.7|26780.7|26795.7|26780.7|26810.7|26795.7|26790.7|26775.7|19
1685992200000|2023-06-05 19:10:00|26798.2|26783.2|26820.7|26805.7|26823.2|26808.2|26793.2|26778.2|5
1685992500000|2023-06-05 19:15:00|26818.2|26803.2|26808.2|26793.2|26818.2|26803.2|26808.2|26793.2|11
1685992800000|2023-06-05 19:20:00|26813.2|26798.2|26818.2|26803.2|26820.7|26805.7|26810.7|26795.7|3
1685993100000|2023-06-05 19:25:00|26813.2|26798.2|26808.2|26793.2|26815.7|26800.7|26803.2|26788.2|27
1685993400000|2023-06-05 19:30:00|26805.7|26790.7|26803.2|26788.2|26818.2|26803.2|26800.7|26785.7|20
1685993700000|2023-06-05 19:35:00|26805.7|26790.7|26818.2|26803.2|26820.7|26805.7|26800.7|26785.7|6
1685994000000|2023-06-05 19:40:00|26820.7|26805.7|26830.7|26815.7|26838.2|26823.2|26818.2|26803.2|3
1685994300000|2023-06-05 19:45:00|26833.2|26818.2|26843.2|26828.2|26845.7|26830.7|26820.7|26805.7|53
1685994600000|2023-06-05 19:50:00|26845.7|26830.7|26838.2|26823.2|26845.7|26830.7|26833.2|26818.2|19
1685994900000|2023-06-05 19:55:00|26835.7|26820.7|26838.2|26823.2|26843.2|26828.2|26830.7|26815.7|25
1685995200000|2023-06-05 20:00:00|26847.2|26807.2|26841.1|26801.1|26850.5|26810.5|26836.1|26796.1|0
1685995500000|2023-06-05 20:05:00|26839.3|26799.3|26841.1|26801.1|26841.8|26801.8|26836.1|26796.1|0
1685995800000|2023-06-05 20:10:00|26840.5|26800.5|26845.5|26805.5|26845.5|26805.5|26838|26798|0
1685996100000|2023-06-05 20:15:00|26845.6|26805.6|26849.3|26809.3|26850.5|26810.5|26845.5|26805.5|0
1685996400000|2023-06-05 20:20:00|26849.2|26809.2|26844.3|26804.3|26853.7|26813.7|26840.5|26800.5|0
1685996700000|2023-06-05 20:25:00|26844.9|26804.9|26845.5|26805.5|26847.4|26807.4|26841.8|26801.8|0
1685997000000|2023-06-05 20:30:00|26845.6|26805.6|26847.4|26807.4|26847.4|26807.4|26844.3|26804.3|0
1685997300000|2023-06-05 20:35:00|26846.8|26806.8|26850.5|26810.5|26850.5|26810.5|26845.5|26805.5|0
1685997600000|2023-06-05 20:40:00|26849.3|26809.3|26853.7|26813.7|26853.7|26813.7|26847.4|26807.4|0
1685997900000|2023-06-05 20:45:00|26853.6|26813.6|26855.2|26815.2|26856.4|26816.4|26852.1|26812.1|0
1685998200000|2023-06-05 20:50:00|26855.1|26815.1|26852.1|26812.1|26855.1|26815.1|26845.2|26805.2|0
1685998500000|2023-06-05 20:55:00|26852|26812|26835.8|26795.8|26853.3|26813.3|26833.9|26793.9|0
1685998800000|2023-06-05 21:00:00|26834.5|26794.5|26840.2|26800.2|26840.2|26800.2|26834.5|26794.5|0
1685999100000|2023-06-05 21:05:00|26840.8|26800.8|26840.8|26800.8|26842.7|26802.7|26838.9|26798.9|0
1685999400000|2023-06-05 21:10:00|26839.5|26799.5|26841.4|26801.4|26843.3|26803.3|26839.5|26799.5|0
1685999700000|2023-06-05 21:15:00|26840.8|26800.8|26842.1|26802.1|26843.9|26803.9|26840.8|26800.8|0
1686000000000|2023-06-05 21:20:00|26843.3|26803.3|26842.7|26802.7|26846.4|26806.4|26842.1|26802.1|0
1686000300000|2023-06-05 21:25:00|26842.1|26802.1|26841.4|26801.4|26842.1|26802.1|26841.4|26801.4|0
1686000600000|2023-06-05 21:30:00|26841.5|26801.5|26842.1|26802.1|26842.1|26802.1|26841.5|26801.5|0
1686000900000|2023-06-05 21:35:00|26842|26802|26842.1|26802.1|26843.3|26803.3|26841.4|26801.4|0
1686001200000|2023-06-05 21:40:00|26842|26802|26842|26802|26842|26802|26842|26802|0
1686001500000|2023-06-05 21:45:00|26841.4|26801.4|26841.4|26801.4|26841.4|26801.4|26841.4|26801.4|0
1686001800000|2023-06-05 21:50:00|26840.8|26800.8|26842|26802|26842.1|26802.1|26840.8|26800.8|0
1686002100000|2023-06-05 21:55:00|26841.4|26801.4|26839.5|26799.5|26841.4|26801.4|26839.5|26799.5|0
1686002400000|2023-06-05 22:00:00|26839.2|26799.2|26831.4|26791.4|26839.2|26799.2|26822|26782|0
1686002700000|2023-06-05 22:05:00|26832|26792|26826.4|26786.4|26832|26792|26823.3|26783.3|0
1686003000000|2023-06-05 22:10:00|26826.5|26786.5|26820.2|26780.2|26834.5|26794.5|26819.5|26779.5|0
1686003300000|2023-06-05 22:15:00|26821.4|26781.4|26815.8|26775.8|26822|26782|26813.9|26773.9|0
1686003600000|2023-06-05 22:20:00|26815.7|26775.7|26819.5|26779.5|26822|26782|26812.6|26772.6|0
1686003900000|2023-06-05 22:25:00|26818.9|26778.9|26820.2|26780.2|26822|26782|26818.9|26778.9|0
1686004200000|2023-06-05 22:30:00|26822|26782|26810.8|26770.8|26822|26782|26809.5|26769.5|0
1686004500000|2023-06-05 22:35:00|26812.6|26772.6|26813.9|26773.9|26815.8|26775.8|26812.6|26772.6|0
1686004800000|2023-06-05 22:40:00|26815.1|26775.1|26812.6|26772.6|26815.8|26775.8|26806.4|26766.4|0
1686005100000|2023-06-05 22:45:00|26812.7|26772.7|26810.8|26770.8|26813.9|26773.9|26809.5|26769.5|0
1686005400000|2023-06-05 22:50:00|26812|26772|26815.8|26775.8|26818.9|26778.9|26812|26772|0
1686005700000|2023-06-05 22:55:00|26815.7|26775.7|26807.7|26767.7|26815.8|26775.8|26807.7|26767.7|0
1686006000000|2023-06-05 23:00:00|26809.5|26769.5|26813.9|26773.9|26813.9|26773.9|26807.7|26767.7|0
1686006300000|2023-06-05 23:05:00|26814|26774|26818.9|26778.9|26818.9|26778.9|26814|26774|0
1686006600000|2023-06-05 23:10:00|26819.5|26779.5|26815.8|26775.8|26819.5|26779.5|26813.9|26773.9|0
1686006900000|2023-06-05 23:15:00|26815.7|26775.7|26817|26777|26822|26782|26813.9|26773.9|0
1686007200000|2023-06-05 23:20:00|26817.1|26777.1|26818.3|26778.3|26823.3|26783.3|26817|26777|0
1686007500000|2023-06-05 23:25:00|26818.2|26778.2|26817|26777|26820.2|26780.2|26815.8|26775.8|0
1686007800000|2023-06-05 23:30:00|26817.1|26777.1|26820.2|26780.2|26820.2|26780.2|26817|26777|0
1686008100000|2023-06-05 23:35:00|26821.4|26781.4|26815.8|26775.8|26822|26782|26815.8|26775.8|0
1686008400000|2023-06-05 23:40:00|26815.7|26775.7|26801.4|26761.4|26815.7|26775.7|26801.4|26761.4|0
1686008700000|2023-06-05 23:45:00|26803.3|26763.3|26800.1|26760.1|26804.5|26764.5|26798.3|26758.3|0
1686009000000|2023-06-05 23:50:00|26800.2|26760.2|26801.4|26761.4|26803.3|26763.3|26798.3|26758.3|0
1686009300000|2023-06-05 23:55:00|26802.6|26762.6|26809.5|26769.5|26809.5|26769.5|26801.4|26761.4|0
1686009600000|2023-06-06 00:00:00|26809.6|26769.6|26810.8|26770.8|26815.8|26775.8|26807.7|26767.7|0
1686009900000|2023-06-06 00:05:00|26810.7|26770.7|26807|26767|26812.6|26772.6|26804.5|26764.5|0
1686010200000|2023-06-06 00:10:00|26806.4|26766.4|26804.5|26764.5|26809.5|26769.5|26803.9|26763.9|0
1686010500000|2023-06-06 00:15:00|26804.6|26764.6|26797.3|26757.3|26821.6|26781.6|26791.1|26751.1|0
1686010800000|2023-06-06 00:20:00|26803.4|26763.4|26797.3|26757.3|26803.4|26763.4|26794.2|26754.2|0
1686011100000|2023-06-06 00:25:00|26797.2|26757.2|26803.5|26763.5|26803.6|26763.6|26797.2|26757.2|0
1686011400000|2023-06-06 00:30:00|26803.6|26763.6|26809.8|26769.8|26822|26782|26803.5|26763.5|0
1686011700000|2023-06-06 00:35:00|26809.7|26769.7|26815.8|26775.8|26815.8|26775.8|26809.7|26769.7|0
1686012000000|2023-06-06 00:40:00|26815.9|26775.9|26822.1|26782.1|26822.1|26782.1|26815.8|26775.8|0
1686012300000|2023-06-06 00:45:00|26822|26782|26822.1|26782.1|26822.1|26782.1|26815.8|26775.8|0
1686012600000|2023-06-06 00:50:00|26828.1|26788.1|26828.1|26788.1|26834.3|26794.3|26828.1|26788.1|0
1686012900000|2023-06-06 00:55:00|26828.2|26788.2|26828.2|26788.2|26828.3|26788.3|26828.1|26788.1|0
1686013200000|2023-06-06 01:00:00|26828.1|26788.1|26840.4|26800.4|26840.5|26800.5|26828.1|26788.1|0
1686013500000|2023-06-06 01:05:00|26840.5|26800.5|26846.6|26806.6|26846.6|26806.6|26840.4|26800.4|0
1686013800000|2023-06-06 01:10:00|26846.7|26806.7|26852.9|26812.9|26853|26813|26846.7|26806.7|0
1686014100000|2023-06-06 01:15:00|26853|26813|26852.9|26812.9|26859|26819|26852.8|26812.8|0
1686014400000|2023-06-06 01:20:00|26852.8|26812.8|26852.8|26812.8|26859|26819|26846.7|26806.7|0
1686014700000|2023-06-06 01:25:00|26858.9|26818.9|26858.9|26818.9|26859|26819|26852.8|26812.8|0
1686015000000|2023-06-06 01:30:00|26858.8|26818.8|26846.6|26806.6|26858.9|26818.9|26846.5|26806.5|0
1686015300000|2023-06-06 01:35:00|26846.7|26806.7|26852.8|26812.8|26852.8|26812.8|26846.5|26806.5|0
1686015600000|2023-06-06 01:40:00|26852.9|26812.9|26846.6|26806.6|26852.9|26812.9|26846.6|26806.6|0
1686015900000|2023-06-06 01:45:00|26846.7|26806.7|26846.5|26806.5|26852.8|26812.8|26846.5|26806.5|0
1686016200000|2023-06-06 01:50:00|26846.6|26806.6|26858.9|26818.9|26858.9|26818.9|26846.5|26806.5|0
1686016500000|2023-06-06 01:55:00|26858.8|26818.8|26865.2|26825.2|26865.2|26825.2|26858.8|26818.8|0
1686016800000|2023-06-06 02:00:00|26865.1|26825.1|26859|26819|26865.2|26825.2|26858.9|26818.9|0
1686017100000|2023-06-06 02:05:00|26859.1|26819.1|26871.4|26831.4|26871.4|26831.4|26859.1|26819.1|0
1686017400000|2023-06-06 02:10:00|26871.5|26831.5|26865.4|26825.4|26871.5|26831.5|26865.3|26825.3|0
1686018000000|2023-06-06 02:20:00|26865.3|26825.3|26871.4|26831.4|26871.5|26831.5|26865.3|26825.3|0
1686018300000|2023-06-06 02:25:00|26871.3|26831.3|26877.5|26837.5|26877.5|26837.5|26871.3|26831.3|0
1686018600000|2023-06-06 02:30:00|26877.6|26837.6|26877.5|26837.5|26877.6|26837.6|26871.3|26831.3|0
1686018900000|2023-06-06 02:35:00|26877.4|26837.4|26865.2|26825.2|26877.5|26837.5|26865.1|26825.1|0
1686019200000|2023-06-06 02:40:00|26871.2|26831.2|26871.3|26831.3|26871.4|26831.4|26865.1|26825.1|0
1686019500000|2023-06-06 02:45:00|26865.3|26825.3|26865.2|26825.2|26865.3|26825.3|26865.2|26825.2|0
1686019800000|2023-06-06 02:50:00|26865.3|26825.3|26871.4|26831.4|26871.5|26831.5|26865.2|26825.2|0
1686020100000|2023-06-06 02:55:00|26871.3|26831.3|26865.2|26825.2|26871.4|26831.4|26865.1|26825.1|0
1686020400000|2023-06-06 03:00:00|26865.1|26825.1|26865.1|26825.1|26865.2|26825.2|26859|26819|0
1686020700000|2023-06-06 03:05:00|26865.2|26825.2|26865.1|26825.1|26865.2|26825.2|26865.1|26825.1|0
1686021000000|2023-06-06 03:10:00|26865.2|26825.2|26865.1|26825.1|26871.3|26831.3|26865.1|26825.1|0
1686021300000|2023-06-06 03:15:00|26865.2|26825.2|26865.1|26825.1|26865.2|26825.2|26865|26825|0
1686021600000|2023-06-06 03:20:00|26865.2|26825.2|26865.2|26825.2|26865.2|26825.2|26865.1|26825.1|0
1686021900000|2023-06-06 03:25:00|26865.3|26825.3|26871.4|26831.4|26871.4|26831.4|26865.3|26825.3|0
1686022200000|2023-06-06 03:30:00|26871.3|26831.3|26865.1|26825.1|26871.3|26831.3|26862.1|26822.1|0
1686022500000|2023-06-06 03:35:00|26865|26825|26846.6|26806.6|26865|26825|26846.6|26806.6|0
1686022800000|2023-06-06 03:40:00|26846.7|26806.7|26852.8|26812.8|26852.8|26812.8|26846.6|26806.6|0
1686023100000|2023-06-06 03:45:00|26852.9|26812.9|26859|26819|26859|26819|26852.9|26812.9|0
1686023400000|2023-06-06 03:50:00|26858.9|26818.9|26858.9|26818.9|26859|26819|26852.8|26812.8|0
1686023700000|2023-06-06 03:55:00|26852.9|26812.9|26859.1|26819.1|26865.1|26825.1|26852.8|26812.8|0
1686024000000|2023-06-06 04:00:00|26859|26819|26859|26819|26865.2|26825.2|26859|26819|0
1686024300000|2023-06-06 04:05:00|26862|26822|26859.1|26819.1|26865.2|26825.2|26859|26819|0
1686024600000|2023-06-06 04:10:00|26859|26819|26865.2|26825.2|26865.3|26825.3|26859|26819|0
1686024900000|2023-06-06 04:15:00|26865.1|26825.1|26859|26819|26865.2|26825.2|26859|26819|0
1686025200000|2023-06-06 04:20:00|26859.1|26819.1|26865.3|26825.3|26865.3|26825.3|26859|26819|0
1686025500000|2023-06-06 04:25:00|26871.3|26831.3|26871.4|26831.4|26871.5|26831.5|26865.3|26825.3|0
1686025800000|2023-06-06 04:30:00|26865.3|26825.3|26889.8|26849.8|26889.9|26849.9|26859.1|26819.1|0
1686026100000|2023-06-06 04:35:00|26889.9|26849.9|26883.7|26843.7|26890|26850|26880.7|26840.7|0
1686026400000|2023-06-06 04:40:00|26883.6|26843.6|26883.8|26843.8|26889.9|26849.9|26877.6|26837.6|0
1686026700000|2023-06-06 04:45:00|26883.7|26843.7|26883.7|26843.7|26883.8|26843.8|26877.5|26837.5|0
1686027000000|2023-06-06 04:50:00|26883.8|26843.8|26871.5|26831.5|26883.8|26843.8|26871.5|26831.5|0
1686027300000|2023-06-06 04:55:00|26865.4|26825.4|26859.2|26819.2|26865.4|26825.4|26859.2|26819.2|0
1686027600000|2023-06-06 05:00:00|26859.3|26819.3|26865.4|26825.4|26865.4|26825.4|26853.1|26813.1|0
1686027900000|2023-06-06 05:05:00|26865.5|26825.5|26868.5|26828.5|26871.6|26831.6|26865.4|26825.4|0
1686028200000|2023-06-06 05:10:00|26865.5|26825.5|26871.7|26831.7|26871.7|26831.7|26865.5|26825.5|0
1686028500000|2023-06-06 05:15:00|26871.6|26831.6|26877.8|26837.8|26877.8|26837.8|26865.5|26825.5|0
1686028800000|2023-06-06 05:20:00|26877.7|26837.7|26871.5|26831.5|26877.8|26837.8|26865.4|26825.4|0
1686029100000|2023-06-06 05:25:00|26871.4|26831.4|26865.4|26825.4|26871.5|26831.5|26865.3|26825.3|0
1686029400000|2023-06-06 05:30:00|26865.5|26825.5|26865.4|26825.4|26865.5|26825.5|26859.3|26819.3|0
1686029700000|2023-06-06 05:35:00|26859.4|26819.4|26859.2|26819.2|26859.4|26819.4|26847.2|26807.2|0
1686030000000|2023-06-06 05:40:00|26853.1|26813.1|26853.1|26813.1|26853.1|26813.1|26846.9|26806.9|0
1686030300000|2023-06-06 05:45:00|26853.2|26813.2|26843.8|26803.8|26853.2|26813.2|26840.8|26800.8|0
1686030600000|2023-06-06 05:50:00|26846.9|26806.9|26846.9|26806.9|26853.1|26813.1|26846.9|26806.9|0
1686030900000|2023-06-06 05:55:00|26847|26807|26828.4|26788.4|26847|26807|26828.4|26788.4|0
1686031200000|2023-06-06 06:00:00|26834.5|26794.5|26783.2|26768.2|26834.5|26794.5|26773.2|26758.2|94
1686031500000|2023-06-06 06:05:00|26785.7|26770.7|26788.2|26773.2|26795.7|26780.7|26778.2|26763.2|42
1686031800000|2023-06-06 06:10:00|26785.7|26770.7|26808.2|26793.2|26808.2|26793.2|26785.7|26770.7|22
1686032100000|2023-06-06 06:15:00|26803.2|26788.2|26798.2|26783.2|26803.2|26788.2|26793.2|26778.2|52
1686032400000|2023-06-06 06:20:00|26795.7|26780.7|26803.2|26788.2|26808.2|26793.2|26793.2|26778.2|75
1686032700000|2023-06-06 06:25:00|26805.7|26790.7|26818.2|26803.2|26818.2|26803.2|26805.7|26790.7|9
1686033000000|2023-06-06 06:30:00|26820.7|26805.7|26813.2|26798.2|26820.7|26805.7|26810.7|26795.7|12
1686033300000|2023-06-06 06:35:00|26818.2|26803.2|26808.2|26793.2|26818.2|26803.2|26808.2|26793.2|16
1686033600000|2023-06-06 06:40:00|26810.7|26795.7|26805.7|26790.7|26818.2|26803.2|26805.7|26790.7|22
1686033900000|2023-06-06 06:45:00|26808.2|26793.2|26778.2|26763.2|26808.2|26793.2|26778.2|26763.2|13
1686034200000|2023-06-06 06:50:00|26780.7|26765.7|26768.2|26753.2|26783.2|26768.2|26758.2|26743.2|42
1686034500000|2023-06-06 06:55:00|26770.7|26755.7|26770.7|26755.7|26778.2|26763.2|26758.2|26743.2|54
1686034800000|2023-06-06 07:00:00|26773.2|26758.2|26788.2|26773.2|26853.2|26838.2|26773.2|26758.2|1004
1686035100000|2023-06-06 07:05:00|26783.2|26768.2|26798.2|26783.2|26798.2|26783.2|26743.2|26728.2|467
1686035400000|2023-06-06 07:10:00|26800.7|26785.7|26773.2|26758.2|26818.2|26803.2|26773.2|26758.2|208
1686035700000|2023-06-06 07:15:00|26775.7|26760.7|26768.2|26753.2|26803.2|26788.2|26768.2|26753.2|154
1686036000000|2023-06-06 07:20:00|26765.7|26750.7|26778.2|26763.2|26798.2|26783.2|26765.7|26750.7|111
1686036300000|2023-06-06 07:25:00|26780.7|26765.7|26820.7|26805.7|26845.7|26830.7|26775.7|26760.7|262
1686036600000|2023-06-06 07:30:00|26818.2|26803.2|26848.2|26833.2|26848.2|26833.2|26815.7|26800.7|160
1686036900000|2023-06-06 07:35:00|26845.7|26830.7|26785.7|26770.7|26848.2|26833.2|26778.2|26763.2|140
1686037200000|2023-06-06 07:40:00|26785.6|26770.6|26793.1|26778.1|26808.1|26793.1|26778.1|26763.1|84
1686037500000|2023-06-06 07:45:00|26790.6|26775.6|26783.1|26768.1|26798.1|26783.1|26773.1|26758.1|155
1686037800000|2023-06-06 07:50:00|26785.6|26770.6|26833.1|26818.1|26843.1|26828.1|26783.1|26768.1|121
1686038100000|2023-06-06 07:55:00|26838.1|26823.1|26828.1|26813.1|26843.1|26828.1|26818.1|26803.1|102
1686038400000|2023-06-06 08:00:00|26825.6|26810.6|26858.1|26843.1|26873.1|26858.1|26813.1|26798.1|188
1686038700000|2023-06-06 08:05:00|26863.1|26848.1|26833.1|26818.1|26870.6|26855.6|26830.6|26815.6|141
1686039000000|2023-06-06 08:10:00|26828.1|26813.1|26818.1|26803.1|26828.1|26813.1|26788.1|26773.1|200
1686039300000|2023-06-06 08:15:00|26815.6|26800.6|26838.1|26823.1|26838.1|26823.1|26808.1|26793.1|96
1686039600000|2023-06-06 08:20:00|26835.6|26820.6|26823.1|26808.1|26843.1|26828.1|26818.1|26803.1|48
1686039900000|2023-06-06 08:25:00|26820.6|26805.6|26800.6|26785.6|26823.1|26808.1|26798.1|26783.1|49
1686040200000|2023-06-06 08:30:00|26803.1|26788.1|26778.1|26763.1|26803.1|26788.1|26770.6|26755.6|181
1686040500000|2023-06-06 08:35:00|26783.1|26768.1|26793.1|26778.1|26813.1|26798.1|26775.6|26760.6|90
1686040800000|2023-06-06 08:40:00|26795.6|26780.6|26788.1|26773.1|26808.1|26793.1|26783.1|26768.1|49
1686041100000|2023-06-06 08:45:00|26793.1|26778.1|26748.1|26733.1|26795.6|26780.6|26748.1|26733.1|91
1686041400000|2023-06-06 08:50:00|26750.6|26735.6|26733.1|26718.1|26758.1|26743.1|26728.1|26713.1|100
1686041700000|2023-06-06 08:55:00|26728.1|26713.1|26703.1|26688.1|26730.6|26715.6|26698.1|26683.1|123
1686042000000|2023-06-06 09:00:00|26700.6|26685.6|26718.1|26703.1|26728.1|26713.1|26698.1|26683.1|87
1686042300000|2023-06-06 09:05:00|26720.6|26705.6|26708.1|26693.1|26733.1|26718.1|26703.1|26688.1|102
1686042600000|2023-06-06 09:10:00|26710.6|26695.6|26718.1|26703.1|26730.6|26715.6|26710.6|26695.6|115
1686042900000|2023-06-06 09:15:00|26720.6|26705.6|26715.6|26700.6|26723.1|26708.1|26693.1|26678.1|124
1686043200000|2023-06-06 09:20:00|26713.1|26698.1|26745.6|26730.6|26745.6|26730.6|26713.1|26698.1|115
1686043500000|2023-06-06 09:25:00|26743.1|26728.1|26743.1|26728.1|26763.1|26748.1|26738.1|26723.1|75
1686043800000|2023-06-06 09:30:00|26748.1|26733.1|26753.1|26738.1|26758.1|26743.1|26738.1|26723.1|41
1686044100000|2023-06-06 09:35:00|26755.6|26740.6|26743.1|26728.1|26758.1|26743.1|26733.1|26718.1|41
1686044400000|2023-06-06 09:40:00|26745.6|26730.6|26758.1|26743.1|26758.1|26743.1|26733.1|26718.1|86
1686044700000|2023-06-06 09:45:00|26755.6|26740.6|26748.1|26733.1|26758.1|26743.1|26743.1|26728.1|32
1686045000000|2023-06-06 09:50:00|26743.1|26728.1|26738.1|26723.1|26753.1|26738.1|26733.1|26718.1|43
1686045300000|2023-06-06 09:55:00|26735.6|26720.6|26745.6|26730.6|26753.1|26738.1|26735.6|26720.6|27
1686045600000|2023-06-06 10:00:00|26743.1|26728.1|26733.1|26718.1|26748.1|26733.1|26728.1|26713.1|30
1686045900000|2023-06-06 10:05:00|26730.6|26715.6|26738.1|26723.1|26740.6|26725.6|26723.1|26708.1|38
1686046200000|2023-06-06 10:10:00|26740.6|26725.6|26743.1|26728.1|26748.1|26733.1|26738.1|26723.1|36
1686046500000|2023-06-06 10:15:00|26740.6|26725.6|26728.1|26713.1|26743.1|26728.1|26723.1|26708.1|35
1686046800000|2023-06-06 10:20:00|26725.6|26710.6|26733.1|26718.1|26738.1|26723.1|26725.6|26710.6|22
1686047100000|2023-06-06 10:25:00|26728.1|26713.1|26733.1|26718.1|26743.1|26728.1|26728.1|26713.1|22
1686047400000|2023-06-06 10:30:00|26735.6|26720.6|26738.1|26723.1|26738.1|26723.1|26725.6|26710.6|37
1686047700000|2023-06-06 10:35:00|26743.1|26728.1|26753.1|26738.1|26758.1|26743.1|26743.1|26728.1|69
1686048000000|2023-06-06 10:40:00|26750.6|26735.6|26738.1|26723.1|26750.6|26735.6|26738.1|26723.1|22
1686048300000|2023-06-06 10:45:00|26733.1|26718.1|26728.1|26713.1|26738.1|26723.1|26728.1|26713.1|37
1686048600000|2023-06-06 10:50:00|26730.6|26715.6|26728.1|26713.1|26735.6|26720.6|26718.1|26703.1|31
1686048900000|2023-06-06 10:55:00|26730.6|26715.6|26743.1|26728.1|26750.6|26735.6|26730.6|26715.6|209
1686049200000|2023-06-06 11:00:00|26748.1|26733.1|26758.1|26743.1|26758.1|26743.1|26743.1|26728.1|63
1686049500000|2023-06-06 11:05:00|26755.6|26740.6|26748.1|26733.1|26758.1|26743.1|26733.1|26718.1|54
1686049800000|2023-06-06 11:10:00|26750.6|26735.6|26758.1|26743.1|26763.1|26748.1|26750.6|26735.6|32
1686050100000|2023-06-06 11:15:00|26760.6|26745.6|26765.6|26750.6|26768.1|26753.1|26753.1|26738.1|24
1686050400000|2023-06-06 11:20:00|26763.1|26748.1|26763.1|26748.1|26768.1|26753.1|26763.1|26748.1|18
1686050700000|2023-06-06 11:25:00|26765.6|26750.6|26773.1|26758.1|26783.1|26768.1|26763.1|26748.1|63
1686051000000|2023-06-06 11:30:00|26768.1|26753.1|26763.1|26748.1|26773.1|26758.1|26753.1|26738.1|74
1686051300000|2023-06-06 11:35:00|26765.6|26750.6|26753.1|26738.1|26770.6|26755.6|26753.1|26738.1|52
1686051600000|2023-06-06 11:40:00|26754.5|26739.5|26754.5|26739.5|26754.5|26739.5|26744.5|26729.5|31
1686051900000|2023-06-06 11:45:00|26757|26742|26769.5|26754.5|26769.5|26754.5|26754.5|26739.5|35
1686052200000|2023-06-06 11:50:00|26764.5|26749.5|26769.5|26754.5|26769.5|26754.5|26764.5|26749.5|19
1686052500000|2023-06-06 11:55:00|26772|26757|26769.5|26754.5|26774.5|26759.5|26769.5|26754.5|31
1686052800000|2023-06-06 12:00:00|26767|26752|26794.5|26779.5|26799.5|26784.5|26764.5|26749.5|70
1686053100000|2023-06-06 12:05:00|26792|26777|26804.5|26789.5|26809.5|26794.5|26784.5|26769.5|235
1686053400000|2023-06-06 12:10:00|26799.5|26784.5|26814.5|26799.5|26814.5|26799.5|26794.5|26779.5|180
1686053700000|2023-06-06 12:15:00|26817|26802|26839.5|26824.5|26839.5|26824.5|26812|26797|73
1686054000000|2023-06-06 12:20:00|26834.5|26819.5|26829.5|26814.5|26839.5|26824.5|26824.5|26809.5|53
1686054300000|2023-06-06 12:25:00|26832|26817|26824.5|26809.5|26834.5|26819.5|26819.5|26804.5|55
1686054600000|2023-06-06 12:30:00|26827|26812|26834.5|26819.5|26839.5|26824.5|26827|26812|80
1686054900000|2023-06-06 12:35:00|26832|26817|26824.5|26809.5|26834.5|26819.5|26819.5|26804.5|69
1686055200000|2023-06-06 12:40:00|26822|26807|26844.5|26829.5|26849.5|26834.5|26819.5|26804.5|116
1686055500000|2023-06-06 12:45:00|26849.5|26834.5|26869.5|26854.5|26869.5|26854.5|26849.5|26834.5|105
1686055800000|2023-06-06 12:50:00|26864.5|26849.5|26854.5|26839.5|26864.5|26849.5|26854.5|26839.5|129
1686056100000|2023-06-06 12:55:00|26859.5|26844.5|26864.5|26849.5|26864.5|26849.5|26854.5|26839.5|49
1686056400000|2023-06-06 13:00:00|26862|26847|26864.5|26849.5|26869.5|26854.5|26854.5|26839.5|58
1686056700000|2023-06-06 13:05:00|26869.5|26854.5|26864.5|26849.5|26879.5|26864.5|26864.5|26849.5|57
1686057000000|2023-06-06 13:10:00|26862|26847|26852|26837|26864.5|26849.5|26844.5|26829.5|90
1686057300000|2023-06-06 13:15:00|26854.5|26839.5|26834.5|26819.5|26854.5|26839.5|26832|26817|66
1686057600000|2023-06-06 13:20:00|26837|26822|26839.5|26824.5|26844.5|26829.5|26834.5|26819.5|81
1686057900000|2023-06-06 13:25:00|26837|26822|26824.5|26809.5|26839.5|26824.5|26824.5|26809.5|60
1686058200000|2023-06-06 13:30:00|26829.5|26814.5|26834.5|26819.5|26839.5|26824.5|26819.5|26804.5|176
1686058500000|2023-06-06 13:35:00|26839.5|26824.5|26869.5|26854.5|26874.5|26859.5|26834.5|26819.5|143
1686058800000|2023-06-06 13:40:00|26874.5|26859.5|26897|26882|26899.5|26884.5|26874.5|26859.5|177
1686059100000|2023-06-06 13:45:00|26899.5|26884.5|26917|26902|26924.5|26909.5|26894.5|26879.5|112
1686059400000|2023-06-06 13:50:00|26919.5|26904.5|26904.5|26889.5|26919.5|26904.5|26889.5|26874.5|105
1686059700000|2023-06-06 13:55:00|26899.5|26884.5|26904.5|26889.5|26914.5|26899.5|26894.5|26879.5|82
1686060000000|2023-06-06 14:00:00|26902|26887|26892|26877|26914.5|26899.5|26889.5|26874.5|153
1686060300000|2023-06-06 14:05:00|26894.5|26879.5|26934.5|26919.5|26934.5|26919.5|26892|26877|105
1686060600000|2023-06-06 14:10:00|26930.6|26915.6|26905.6|26890.6|26940.6|26925.6|26905.6|26890.6|125
1686060900000|2023-06-06 14:15:00|26910.6|26895.6|26913.1|26898.1|26915.6|26900.6|26900.6|26885.6|128
1686061200000|2023-06-06 14:20:00|26915.6|26900.6|26915.6|26900.6|26915.6|26900.6|26905.6|26890.6|70
1686061500000|2023-06-06 14:25:00|26918.1|26903.1|26905.6|26890.6|26920.6|26905.6|26900.6|26885.6|104
1686061800000|2023-06-06 14:30:00|26910.6|26895.6|26900.6|26885.6|26920.6|26905.6|26900.6|26885.6|180
1686062100000|2023-06-06 14:35:00|26905.6|26890.6|26915.6|26900.6|26915.6|26900.6|26900.6|26885.6|80
1686062400000|2023-06-06 14:40:00|26918.1|26903.1|26940.6|26925.6|26940.6|26925.6|26915.6|26900.6|118
1686062700000|2023-06-06 14:45:00|26943.1|26928.1|26973.1|26958.1|26975.6|26960.6|26940.6|26925.6|303
1686063000000|2023-06-06 14:50:00|26970.6|26955.6|26965.6|26950.6|26975.6|26960.6|26963.1|26948.1|131
1686063300000|2023-06-06 14:55:00|26963.1|26948.1|26970.6|26955.6|26975.6|26960.6|26955.6|26940.6|146
1686063600000|2023-06-06 15:00:00|26973.1|26958.1|27005.6|26990.6|27010.6|26995.6|26970.6|26955.6|369
1686063900000|2023-06-06 15:05:00|27008.1|26993.1|27030.6|27015.6|27030.6|27015.6|27005.6|26990.6|373
1686064200000|2023-06-06 15:10:00|27028.1|27013.1|27025.6|27010.6|27030.6|27015.6|27020.6|27005.6|208
1686064500000|2023-06-06 15:15:00|27023.1|27008.1|27035.6|27020.6|27035.6|27020.6|27020.6|27005.6|345
1686064800000|2023-06-06 15:20:00|27033.1|27018.1|27005.6|26990.6|27035.6|27020.6|27000.6|26985.6|170
1686065100000|2023-06-06 15:25:00|27003.1|26988.1|27010.6|26995.6|27015.6|27000.6|26985.6|26970.6|1153
1686065400000|2023-06-06 15:30:00|27015.6|27000.6|27035.6|27020.6|27040.6|27025.6|27003.1|26988.1|699
1686065700000|2023-06-06 15:35:00|27038.1|27023.1|27060.6|27045.6|27063.1|27048.1|27030.6|27015.6|420
1686066000000|2023-06-06 15:40:00|27055.6|27040.6|27053.1|27038.1|27055.6|27040.6|27045.6|27030.6|54
1686066300000|2023-06-06 15:45:00|27055.6|27040.6|27070.6|27055.6|27073.1|27058.1|27050.6|27035.6|86
1686066600000|2023-06-06 15:50:00|27073.1|27053.1|27068.1|27048.1|27073.1|27053.1|27063.1|27043.1|2554
1686066900000|2023-06-06 15:55:00|27063.1|27043.1|27078.1|27058.1|27083.1|27063.1|27063.1|27043.1|58
1686067200000|2023-06-06 16:00:00|27083.1|27053.1|27078.1|27058.1|27088.1|27068.1|27073.1|27053.1|49
1686067500000|2023-06-06 16:05:00|27073.1|27053.1|27073.1|27053.1|27073.1|27058.1|27063.1|27043.1|63
1686067800000|2023-06-06 16:10:00|27078.1|27058.1|27068.1|27048.1|27078.1|27058.1|27068.1|27048.1|30
1686068100000|2023-06-06 16:15:00|27073.1|27053.1|27073.1|27053.1|27073.1|27053.1|27068.1|27048.1|13
1686068400000|2023-06-06 16:20:00|27068.1|27048.1|27063.1|27043.1|27073.1|27053.1|27058.1|27038.1|15
1686068700000|2023-06-06 16:25:00|27068.1|27048.1|27058.1|27038.1|27073.1|27053.1|27058.1|27038.1|26
1686069000000|2023-06-06 16:30:00|27063.1|27043.1|27068.1|27048.1|27068.1|27048.1|27058.1|27038.1|14
1686069300000|2023-06-06 16:35:00|27063.1|27043.1|27053.1|27033.1|27063.1|27048.1|27053.1|27033.1|12
1686069600000|2023-06-06 16:40:00|27048.1|27028.1|27048.1|27028.1|27058.1|27033.1|27043.1|27018.1|29
1686069900000|2023-06-06 16:45:00|27053.1|27033.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|6
1686070200000|2023-06-06 16:50:00|27038.1|27018.1|27043.1|27023.1|27053.1|27033.1|27038.1|27013.1|35
1686070500000|2023-06-06 16:55:00|27048.1|27018.1|27033.1|27013.1|27048.1|27023.1|27028.1|27008.1|37
1686070800000|2023-06-06 17:00:00|27038.1|27018.1|27038.1|27018.1|27043.1|27023.1|27033.1|27013.1|13
1686071100000|2023-06-06 17:05:00|27043.1|27023.1|27053.1|27028.1|27058.1|27033.1|27038.1|27018.1|24
1686071400000|2023-06-06 17:10:00|27058.1|27033.1|27058.1|27038.1|27063.1|27043.1|27058.1|27028.1|7
1686071700000|2023-06-06 17:15:00|27063.1|27043.1|27048.1|27028.1|27063.1|27043.1|27048.1|27028.1|8
1686072000000|2023-06-06 17:20:00|27043.1|27023.1|27048.1|27023.1|27048.1|27028.1|27033.1|27013.1|26
1686072300000|2023-06-06 17:25:00|27043.1|27018.1|27048.1|27028.1|27053.1|27028.1|27033.1|27008.1|14
1686072600000|2023-06-06 17:30:00|27053.1|27033.1|27048.1|27023.1|27053.1|27033.1|27043.1|27023.1|17
1686072900000|2023-06-06 17:35:00|27053.1|27028.1|27048.1|27028.1|27053.1|27033.1|27043.1|27023.1|15
1686073200000|2023-06-06 17:40:00|27053.1|27033.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|10
1686073500000|2023-06-06 17:45:00|27048.1|27028.1|27043.1|27023.1|27048.1|27028.1|27043.1|27023.1|8
1686073800000|2023-06-06 17:50:00|27048.1|27028.1|27038.1|27018.1|27048.1|27028.1|27038.1|27018.1|10
1686074100000|2023-06-06 17:55:00|27033.1|27013.1|27038.1|27018.1|27043.1|27018.1|27028.1|27008.1|17
1686074400000|2023-06-06 18:00:00|27033.1|27013.1|27033.1|27013.1|27038.1|27013.1|27028.1|27008.1|15
1686074700000|2023-06-06 18:05:00|27028.1|27008.1|27038.1|27018.1|27038.1|27018.1|27028.1|27008.1|6
1686075000000|2023-06-06 18:10:00|27043.1|27023.1|27043.1|27023.1|27048.1|27028.1|27038.1|27018.1|28
1686075300000|2023-06-06 18:15:00|27048.1|27018.1|27043.1|27023.1|27048.1|27028.1|27038.1|27018.1|6
1686075600000|2023-06-06 18:20:00|27048.1|27018.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|5
1686075900000|2023-06-06 18:25:00|27053.1|27033.1|27055.6|27040.6|27063.1|27043.1|27048.1|27028.1|6
1686076200000|2023-06-06 18:30:00|27058.1|27043.1|27058.1|27043.1|27060.6|27045.6|27050.6|27035.6|8
1686076500000|2023-06-06 18:35:00|27055.6|27040.6|27063.1|27048.1|27065.6|27050.6|27055.6|27040.6|3
1686076800000|2023-06-06 18:40:00|27060.6|27045.6|27065.6|27050.6|27070.6|27055.6|27060.6|27045.6|8
1686077100000|2023-06-06 18:45:00|27068.1|27053.1|27070.6|27055.6|27070.6|27055.6|27065.6|27050.6|2
1686077400000|2023-06-06 18:50:00|27073.1|27058.1|27068.1|27053.1|27075.6|27060.6|27065.6|27050.6|11
1686077700000|2023-06-06 18:55:00|27070.6|27055.6|27068.1|27053.1|27070.6|27055.6|27065.6|27050.6|8
1686078000000|2023-06-06 19:00:00|27070.6|27055.6|27070.6|27055.6|27080.6|27065.6|27070.6|27055.6|18
1686078300000|2023-06-06 19:05:00|27065.6|27050.6|27070.6|27055.6|27080.6|27065.6|27065.6|27050.6|23
1686078600000|2023-06-06 19:10:00|27073.1|27058.1|27070.6|27055.6|27080.6|27065.6|27070.6|27055.6|18
1686078900000|2023-06-06 19:15:00|27075.6|27060.6|27080.6|27065.6|27085.6|27070.6|27070.6|27055.6|19
1686079200000|2023-06-06 19:20:00|27085.6|27070.6|27085.6|27070.6|27088.1|27073.1|27083.1|27068.1|9
1686079500000|2023-06-06 19:25:00|27090.6|27075.6|27085.6|27070.6|27090.6|27075.6|27080.6|27065.6|13
1686079800000|2023-06-06 19:30:00|27088.1|27073.1|27098.1|27083.1|27100.6|27085.6|27085.6|27070.6|66
1686080100000|2023-06-06 19:35:00|27095.6|27080.6|27075.6|27060.6|27100.6|27085.6|27075.6|27060.6|23
1686080400000|2023-06-06 19:40:00|27080.6|27065.6|27088.1|27073.1|27090.6|27075.6|27075.6|27060.6|38
1686080700000|2023-06-06 19:45:00|27090.6|27075.6|27085.6|27070.6|27090.6|27075.6|27083.1|27068.1|15
1686081000000|2023-06-06 19:50:00|27088.1|27073.1|27090.6|27075.6|27095.6|27080.6|27080.6|27065.6|45
1686081300000|2023-06-06 19:55:00|27093.1|27078.1|27098.1|27083.1|27105.6|27090.6|27093.1|27078.1|9
1686081600000|2023-06-06 20:00:00|27112.3|27072.3|27123.9|27083.9|27127|27087|27106.2|27066.2|0
1686081900000|2023-06-06 20:05:00|27123.8|27083.8|27127|27087|27128.3|27088.3|27120.7|27080.7|0
1686082200000|2023-06-06 20:10:00|27125.1|27085.1|27124.9|27084.9|27130.1|27090.1|27124.9|27084.9|0
1686082500000|2023-06-06 20:15:00|27125|27085|27123.6|27083.6|27126.8|27086.8|27120.5|27080.5|0
1686082800000|2023-06-06 20:20:00|27121.8|27081.8|27121.8|27081.8|27121.8|27081.8|27121.8|27081.8|0
1686083400000|2023-06-06 20:30:00|27122.4|27082.4|27120.5|27080.5|27122.4|27082.4|27120.5|27080.5|0
1686084000000|2023-06-06 20:40:00|27121.1|27081.1|27123.6|27083.6|27123.6|27083.6|27121.1|27081.1|0
1686084600000|2023-06-06 20:50:00|27123.7|27083.7|27123.6|27083.6|27124.9|27084.9|27121.8|27081.8|0
1686084900000|2023-06-06 20:55:00|27123.7|27083.7|27124.9|27084.9|27125.5|27085.5|27123.7|27083.7|0
1686085200000|2023-06-06 21:00:00|27124.8|27084.8|27123|27083|27124.8|27084.8|27123|27083|0
1686085500000|2023-06-06 21:05:00|27122.4|27082.4|27121.1|27081.1|27124.3|27084.3|27121.1|27081.1|0
1686085800000|2023-06-06 21:10:00|27119.9|27079.9|27121.1|27081.1|27122.4|27082.4|27119.9|27079.9|0
1686086100000|2023-06-06 21:15:00|27121.2|27081.2|27123|27083|27123.6|27083.6|27121.2|27081.2|0
1686086400000|2023-06-06 21:20:00|27123.6|27083.6|27121.1|27081.1|27123.6|27083.6|27120.5|27080.5|0
1686086700000|2023-06-06 21:25:00|27121.2|27081.2|27127.4|27087.4|27128.7|27088.7|27121.2|27081.2|0
1686087000000|2023-06-06 21:30:00|27126.8|27086.8|27128|27088|27131.8|27091.8|27124.9|27084.9|0
1686087300000|2023-06-06 21:35:00|27128.1|27088.1|27131.2|27091.2|27131.8|27091.8|27128|27088|0
1686087600000|2023-06-06 21:40:00|27131.1|27091.1|27137.3|27097.3|27137.3|27097.3|27128.7|27088.7|0
1686087900000|2023-06-06 21:45:00|27134.8|27094.8|27134.2|27094.2|27134.8|27094.8|27133.5|27093.5|0
1686088200000|2023-06-06 21:50:00|27135.4|27095.4|27134.2|27094.2|27137.3|27097.3|27134.2|27094.2|0
1686088500000|2023-06-06 21:55:00|27134.8|27094.8|27132.3|27092.3|27134.8|27094.8|27132.3|27092.3|0
1686088800000|2023-06-06 22:00:00|27132.2|27092.2|27122.2|27082.2|27132.2|27092.2|27119.7|27079.7|0
1686089100000|2023-06-06 22:05:00|27120.3|27080.3|27119.1|27079.1|27122.2|27082.2|27117.2|27077.2|0
1686089400000|2023-06-06 22:10:00|27120.3|27080.3|27120.3|27080.3|27122.2|27082.2|27120.3|27080.3|0
1686089700000|2023-06-06 22:15:00|27119.1|27079.1|27112.2|27072.2|27119.1|27079.1|27112.2|27072.2|0
1686090000000|2023-06-06 22:20:00|27114|27074|27114|27074|27117.2|27077.2|27112.2|27072.2|0
1686090300000|2023-06-06 22:25:00|27113.4|27073.4|27104.6|27064.6|27114|27074|27102.7|27062.7|0
1686090600000|2023-06-06 22:30:00|27104|27064|27107.8|27067.8|27109|27069|27104|27064|0
1686090900000|2023-06-06 22:35:00|27107.7|27067.7|27119.1|27079.1|27120.3|27080.3|27105.9|27065.9|0
1686091200000|2023-06-06 22:40:00|27119|27079|27115.9|27075.9|27119.1|27079.1|27114|27074|0
1686091500000|2023-06-06 22:45:00|27116|27076|27112.2|27072.2|27117.2|27077.2|27112.2|27072.2|0
1686091800000|2023-06-06 22:50:00|27114|27074|27114|27074|27115.9|27075.9|27110.9|27070.9|0
1686092100000|2023-06-06 22:55:00|27114.1|27074.1|27112.2|27072.2|27117.2|27077.2|27110.9|27070.9|0
1686092400000|2023-06-06 23:00:00|27112.1|27072.1|27119.1|27079.1|27119.7|27079.7|27110.9|27070.9|0
1686092700000|2023-06-06 23:05:00|27119.7|27079.7|27123.5|27083.5|27125.4|27085.4|27119.1|27079.1|0
1686093000000|2023-06-06 23:10:00|27124.1|27084.1|27131.7|27091.7|27133.6|27093.6|27123.5|27083.5|0
1686093300000|2023-06-06 23:15:00|27131.6|27091.6|27126.6|27086.6|27131.7|27091.7|27126.6|27086.6|0
1686093600000|2023-06-06 23:20:00|27126.7|27086.7|27129.8|27089.8|27131.7|27091.7|27126.7|27086.7|0
1686093900000|2023-06-06 23:25:00|27129.1|27089.1|27132.9|27092.9|27132.9|27092.9|27129.1|27089.1|0
1686094200000|2023-06-06 23:30:00|27131.7|27091.7|27136.1|27096.1|27139.2|27099.2|27128.5|27088.5|0
1686094500000|2023-06-06 23:35:00|27136|27096|27134.8|27094.8|27139.2|27099.2|27129.8|27089.8|0
1686094800000|2023-06-06 23:40:00|27135.4|27095.4|27132.9|27092.9|27136.1|27096.1|27131.7|27091.7|0
1686095100000|2023-06-06 23:45:00|27131.7|27091.7|27128.5|27088.5|27131.7|27091.7|27126.6|27086.6|0
1686095400000|2023-06-06 23:50:00|27128.6|27088.6|27138.6|27098.6|27138.6|27098.6|27128.5|27088.5|0
1686095700000|2023-06-06 23:55:00|27139.2|27099.2|27136.1|27096.1|27139.2|27099.2|27134.8|27094.8|0
1686096000000|2023-06-07 00:00:00|27136|27096|27134.8|27094.8|27139.2|27099.2|27129.8|27089.8|0
1686096300000|2023-06-07 00:05:00|27135.4|27095.4|27132.9|27092.9|27139.2|27099.2|27132.9|27092.9|0
1686096600000|2023-06-07 00:10:00|27132.3|27092.3|27136.2|27096.2|27141.2|27101.2|27131.7|27091.7|0
1686096900000|2023-06-07 00:15:00|27136.1|27096.1|27108.6|27068.6|27136.2|27096.2|27102.5|27062.5|0
1686097200000|2023-06-07 00:20:00|27108.7|27068.7|27127|27087|27127.1|27087.1|27108.7|27068.7|0
1686097500000|2023-06-07 00:25:00|27126.9|27086.9|27120.8|27080.8|27126.9|27086.9|27120.7|27080.7|0
1686097800000|2023-06-07 00:30:00|27120.7|27080.7|27127|27087|27127|27087|27120.7|27080.7|0
1686098100000|2023-06-07 00:35:00|27120.9|27080.9|27133.3|27093.3|27133.4|27093.4|27120.9|27080.9|0
1686098400000|2023-06-07 00:40:00|27133.4|27093.4|27133.4|27093.4|27133.4|27093.4|27127.1|27087.1|0
1686098700000|2023-06-07 00:45:00|27127.3|27087.3|27127.3|27087.3|27133.4|27093.4|27127.2|27087.2|0
1686099000000|2023-06-07 00:50:00|27127.2|27087.2|27121|27081|27127.3|27087.3|27120.9|27080.9|0
1686099300000|2023-06-07 00:55:00|27120.9|27080.9|27114.7|27074.7|27120.9|27080.9|27114.7|27074.7|0
1686099600000|2023-06-07 01:00:00|27114.6|27074.6|27096.2|27056.2|27114.9|27074.9|27096.2|27056.2|0
1686099900000|2023-06-07 01:05:00|27096.3|27056.3|27059|27019|27096.3|27056.3|27058.9|27018.9|0
1686100200000|2023-06-07 01:10:00|27059.1|27019.1|27083.9|27043.9|27090.1|27050.1|27059.1|27019.1|0
1686100500000|2023-06-07 01:15:00|27084|27044|27083.8|27043.8|27090.1|27050.1|27077.6|27037.6|0
1686100800000|2023-06-07 01:20:00|27083.7|27043.7|27083.7|27043.7|27083.9|27043.9|27077.5|27037.5|0
1686101100000|2023-06-07 01:25:00|27083.6|27043.6|27090.1|27050.1|27096.2|27056.2|27083.6|27043.6|0
1686101400000|2023-06-07 01:30:00|27090|27050|27102.3|27062.3|27102.3|27062.3|27090|27050|0
1686101700000|2023-06-07 01:35:00|27102.2|27062.2|27089.8|27049.8|27102.3|27062.3|27089.8|27049.8|0
1686102000000|2023-06-07 01:40:00|27089.9|27049.9|27096.2|27056.2|27096.2|27056.2|27089.8|27049.8|0
1686102300000|2023-06-07 01:45:00|27096.1|27056.1|27086.7|27046.7|27096.2|27056.2|27083.6|27043.6|0
1686102600000|2023-06-07 01:50:00|27089.8|27049.8|27089.8|27049.8|27089.9|27049.9|27089.8|27049.8|0
1686102900000|2023-06-07 01:55:00|27089.9|27049.9|27089.9|27049.9|27089.9|27049.9|27089.8|27049.8|0
1686103200000|2023-06-07 02:00:00|27089.8|27049.8|27083.6|27043.6|27089.8|27049.8|27083.6|27043.6|0
1686103500000|2023-06-07 02:05:00|27083.7|27043.7|27071.5|27031.5|27083.7|27043.7|27071.3|27031.3|0
1686103800000|2023-06-07 02:10:00|27074.5|27034.5|27071.4|27031.4|27074.5|27034.5|27065.1|27025.1|0
1686104100000|2023-06-07 02:15:00|27071.5|27031.5|27071.5|27031.5|27071.5|27031.5|27071.3|27031.3|0
1686104400000|2023-06-07 02:20:00|27077.5|27037.5|27077.6|27037.6|27077.7|27037.7|27077.5|27037.5|0
1686104700000|2023-06-07 02:25:00|27077.7|27037.7|27077.7|27037.7|27077.7|27037.7|27077.6|27037.6|0
1686105000000|2023-06-07 02:30:00|27077.6|27037.6|27077.6|27037.6|27077.7|27037.7|27077.6|27037.6|0
1686105300000|2023-06-07 02:35:00|27071.5|27031.5|27077.6|27037.6|27077.7|27037.7|27071.5|27031.5|0
1686105600000|2023-06-07 02:40:00|27077.7|27037.7|27096.1|27056.1|27096.2|27056.2|27077.6|27037.6|0
1686105900000|2023-06-07 02:45:00|27096.2|27056.2|27089.9|27049.9|27096.2|27056.2|27089.9|27049.9|0
1686106200000|2023-06-07 02:50:00|27090|27050|27090|27050|27090.1|27050.1|27090|27050|0
1686106800000|2023-06-07 03:00:00|27090.1|27050.1|27090.1|27050.1|27090.2|27050.2|27083.9|27043.9|0
1686107100000|2023-06-07 03:05:00|27090|27050|27084|27044|27090|27050|27083.9|27043.9|0
1686107400000|2023-06-07 03:10:00|27084.1|27044.1|27084|27044|27084.1|27044.1|27084|27044|0
1686107700000|2023-06-07 03:15:00|27084.1|27044.1|27090.2|27050.2|27090.3|27050.3|27084|27044|0
1686108300000|2023-06-07 03:25:00|27090.3|27050.3|27090.3|27050.3|27090.3|27050.3|27090.2|27050.2|0
1686108600000|2023-06-07 03:30:00|27090.2|27050.2|27090.4|27050.4|27096.5|27056.5|27090.2|27050.2|0
1686108900000|2023-06-07 03:35:00|27090.3|27050.3|27096.5|27056.5|27096.6|27056.6|27090.3|27050.3|0
1686109200000|2023-06-07 03:40:00|27096.6|27056.6|27096.6|27056.6|27096.7|27056.7|27096.5|27056.5|0
1686109500000|2023-06-07 03:45:00|27096.7|27056.7|27096.7|27056.7|27102.9|27062.9|27096.6|27056.6|0
1686109800000|2023-06-07 03:50:00|27096.9|27056.9|27103|27063|27103|27063|27096.9|27056.9|0
1686110100000|2023-06-07 03:55:00|27102.9|27062.9|27102.9|27062.9|27102.9|27062.9|27096.7|27056.7|0
1686110400000|2023-06-07 04:00:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.8|27062.8|0
1686110700000|2023-06-07 04:05:00|27102.8|27062.8|27102.7|27062.7|27102.9|27062.9|27102.7|27062.7|0
1686111000000|2023-06-07 04:10:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.7|27062.7|0
1686111300000|2023-06-07 04:15:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.8|27062.8|0
1686111600000|2023-06-07 04:20:00|27109|27069|27102.9|27062.9|27109|27069|27102.9|27062.9|0
1686111900000|2023-06-07 04:25:00|27102.8|27062.8|27102.8|27062.8|27102.9|27062.9|27102.8|27062.8|0
1686112200000|2023-06-07 04:30:00|27102.7|27062.7|27102.7|27062.7|27102.8|27062.8|27102.7|27062.7|0
1686112500000|2023-06-07 04:35:00|27102.6|27062.6|27102.7|27062.7|27102.7|27062.7|27102.6|27062.6|0
1686112800000|2023-06-07 04:40:00|27102.8|27062.8|27108.8|27068.8|27108.9|27068.9|27102.8|27062.8|0
1686113100000|2023-06-07 04:45:00|27102.8|27062.8|27102.6|27062.6|27102.8|27062.8|27102.6|27062.6|0
1686113400000|2023-06-07 04:50:00|27102.7|27062.7|27121|27081|27121|27081|27090.2|27050.2|0
1686113700000|2023-06-07 04:55:00|27120.9|27080.9|27121|27081|27121|27081|27120.9|27080.9|0
1686114000000|2023-06-07 05:00:00|27120.9|27080.9|27108.7|27068.7|27121|27081|27108.6|27068.6|0
1686114300000|2023-06-07 05:05:00|27108.6|27068.6|27096.4|27056.4|27108.6|27068.6|27096.3|27056.3|0
1686114600000|2023-06-07 05:10:00|27096.5|27056.5|27096.6|27056.6|27102.7|27062.7|27096.4|27056.4|0
1686114900000|2023-06-07 05:15:00|27096.5|27056.5|27084.1|27044.1|27096.6|27056.6|27084.1|27044.1|0
1686115200000|2023-06-07 05:20:00|27084.2|27044.2|27084.2|27044.2|27090.4|27050.4|27084.1|27044.1|0
1686115500000|2023-06-07 05:25:00|27084.3|27044.3|27084.2|27044.2|27084.3|27044.3|27084.2|27044.2|0
1686115800000|2023-06-07 05:30:00|27084.3|27044.3|27084.3|27044.3|27084.3|27044.3|27078.1|27038.1|0
1686116100000|2023-06-07 05:35:00|27078.2|27038.2|27084.2|27044.2|27084.4|27044.4|27078.1|27038.1|0
1686116400000|2023-06-07 05:40:00|27084.3|27044.3|27084.1|27044.1|27084.3|27044.3|27078|27038|0
1686116700000|2023-06-07 05:45:00|27084|27044|27077.9|27037.9|27084.2|27044.2|27077.9|27037.9|0
1686117000000|2023-06-07 05:50:00|27078|27038|27077.9|27037.9|27078|27038|27077.9|27037.9|0
1686117300000|2023-06-07 05:55:00|27078|27038|27071.9|27031.9|27078|27038|27071.8|27031.8|0
1686117600000|2023-06-07 06:00:00|27078|27038|27048.1|27033.1|27078.1|27038.1|27030.6|27015.6|50
1686117900000|2023-06-07 06:05:00|27045.6|27030.6|27050.6|27035.6|27070.6|27055.6|27045.6|27030.6|59
1686118200000|2023-06-07 06:10:00|27053.1|27038.1|27053.1|27038.1|27055.6|27040.6|27045.6|27030.6|12
1686118500000|2023-06-07 06:15:00|27055.6|27040.6|27048.1|27033.1|27065.6|27050.6|27045.6|27030.6|28
1686118800000|2023-06-07 06:20:00|27045.6|27030.6|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|10
1686119100000|2023-06-07 06:25:00|27048.1|27033.1|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|16
1686119400000|2023-06-07 06:30:00|27045.6|27030.6|27040.6|27025.6|27048.1|27033.1|27038.1|27023.1|36
1686119700000|2023-06-07 06:35:00|27038.1|27023.1|27035.6|27020.6|27040.6|27025.6|27028.1|27013.1|27
1686120000000|2023-06-07 06:40:00|27038.1|27023.1|27030.6|27015.6|27040.6|27025.6|27028.1|27013.1|17
1686120300000|2023-06-07 06:45:00|27033.1|27018.1|27015.6|27000.6|27035.6|27020.6|27013.1|26998.1|24
1686120600000|2023-06-07 06:50:00|27010.6|26995.6|27013.1|26998.1|27015.6|27000.6|27010.6|26995.6|13
1686120900000|2023-06-07 06:55:00|27015.6|27000.6|27025.6|27010.6|27025.6|27010.6|27005.6|26990.6|81
1686121200000|2023-06-07 07:00:00|27030.6|27015.6|27005.6|26990.6|27035.6|27020.6|26995.6|26980.6|675
1686121500000|2023-06-07 07:05:00|27010.6|26995.6|26975.6|26960.6|27010.6|26995.6|26970.6|26955.6|483
1686121800000|2023-06-07 07:10:00|26980.6|26965.6|26975.6|26960.6|26985.6|26970.6|26950.6|26935.6|179
1686122100000|2023-06-07 07:15:00|26980.6|26965.6|26965.6|26950.6|26985.6|26970.6|26950.6|26935.6|299
1686122400000|2023-06-07 07:20:00|26963.1|26948.1|26930.6|26915.6|26963.1|26948.1|26920.6|26905.6|206
1686122700000|2023-06-07 07:25:00|26933.1|26918.1|26910.6|26895.6|26935.6|26920.6|26885.6|26870.6|295
1686123000000|2023-06-07 07:30:00|26908.1|26893.1|26890.6|26875.6|26935.6|26920.6|26880.6|26865.6|319
1686123300000|2023-06-07 07:35:00|26888.1|26873.1|26850.6|26835.6|26895.6|26880.6|26850.6|26835.6|272
1686123600000|2023-06-07 07:40:00|26854.3|26839.3|26854.3|26839.3|26859.3|26844.3|26819.3|26804.3|319
1686123900000|2023-06-07 07:45:00|26849.3|26834.3|26839.3|26824.3|26859.3|26844.3|26834.3|26819.3|162
1686124200000|2023-06-07 07:50:00|26836.8|26821.8|26859.3|26844.3|26859.3|26844.3|26824.3|26809.3|186
1686124500000|2023-06-07 07:55:00|26861.8|26846.8|26834.3|26819.3|26869.3|26854.3|26829.3|26814.3|90
1686124800000|2023-06-07 08:00:00|26836.8|26821.8|26839.3|26824.3|26844.3|26829.3|26814.3|26799.3|217
1686125100000|2023-06-07 08:05:00|26841.8|26826.8|26814.3|26799.3|26841.8|26826.8|26799.3|26784.3|199
1686125400000|2023-06-07 08:10:00|26809.3|26794.3|26859.3|26844.3|26864.3|26849.3|26804.3|26789.3|127
1686125700000|2023-06-07 08:15:00|26856.8|26841.8|26849.3|26834.3|26869.3|26854.3|26834.3|26819.3|102
1686126000000|2023-06-07 08:20:00|26846.8|26831.8|26834.3|26819.3|26854.3|26839.3|26834.3|26819.3|69
1686126300000|2023-06-07 08:25:00|26831.8|26816.8|26849.3|26834.3|26856.8|26841.8|26821.8|26806.8|67
1686126600000|2023-06-07 08:30:00|26844.3|26829.3|26834.3|26819.3|26849.3|26834.3|26824.3|26809.3|82
1686126900000|2023-06-07 08:35:00|26829.3|26814.3|26844.3|26829.3|26849.3|26834.3|26819.3|26804.3|64
1686127200000|2023-06-07 08:40:00|26839.3|26824.3|26839.3|26824.3|26864.3|26849.3|26836.8|26821.8|64
1686127500000|2023-06-07 08:45:00|26834.3|26819.3|26829.3|26814.3|26844.3|26829.3|26814.3|26799.3|61
1686127800000|2023-06-07 08:50:00|26831.8|26816.8|26826.8|26811.8|26831.8|26816.8|26819.3|26804.3|59
1686128100000|2023-06-07 08:55:00|26829.3|26814.3|26829.3|26814.3|26839.3|26824.3|26824.3|26809.3|26
1686128400000|2023-06-07 09:00:00|26824.3|26809.3|26824.3|26809.3|26834.3|26819.3|26824.3|26809.3|62
1686128700000|2023-06-07 09:05:00|26819.3|26804.3|26799.3|26784.3|26824.3|26809.3|26789.3|26774.3|181
1686129000000|2023-06-07 09:10:00|26794.3|26779.3|26799.3|26784.3|26804.3|26789.3|26784.3|26769.3|48
1686129300000|2023-06-07 09:15:00|26804.3|26789.3|26791.8|26776.8|26806.8|26791.8|26789.3|26774.3|84
1686129600000|2023-06-07 09:20:00|26789.3|26774.3|26819.3|26804.3|26819.3|26804.3|26781.8|26766.8|127
1686129900000|2023-06-07 09:25:00|26814.3|26799.3|26809.3|26794.3|26814.3|26799.3|26804.3|26789.3|42
1686130200000|2023-06-07 09:30:00|26814.3|26799.3|26824.3|26809.3|26834.3|26819.3|26809.3|26794.3|58
1686130500000|2023-06-07 09:35:00|26829.3|26814.3|26826.8|26811.8|26844.3|26829.3|26824.3|26809.3|60
1686130800000|2023-06-07 09:40:00|26829.3|26814.3|26829.3|26814.3|26834.3|26819.3|26819.3|26804.3|43
1686131100000|2023-06-07 09:45:00|26834.3|26819.3|26829.3|26814.3|26834.3|26819.3|26824.3|26809.3|33
1686131400000|2023-06-07 09:50:00|26824.3|26809.3|26824.3|26809.3|26831.8|26816.8|26821.8|26806.8|29
1686131700000|2023-06-07 09:55:00|26829.3|26814.3|26814.3|26799.3|26829.3|26814.3|26809.3|26794.3|28
1686132000000|2023-06-07 10:00:00|26809.3|26794.3|26824.3|26809.3|26824.3|26809.3|26809.3|26794.3|52
1686132300000|2023-06-07 10:05:00|26826.8|26811.8|26839.3|26824.3|26844.3|26829.3|26826.8|26811.8|22
1686132600000|2023-06-07 10:10:00|26841.8|26826.8|26829.3|26814.3|26844.3|26829.3|26829.3|26814.3|29
1686132900000|2023-06-07 10:15:00|26831.8|26816.8|26859.3|26844.3|26859.3|26844.3|26829.3|26814.3|43
1686133200000|2023-06-07 10:20:00|26856.8|26841.8|26859.3|26844.3|26859.3|26844.3|26849.3|26834.3|53
1686133500000|2023-06-07 10:25:00|26861.8|26846.8|26849.3|26834.3|26874.3|26859.3|26849.3|26834.3|43
1686133800000|2023-06-07 10:30:00|26851.8|26836.8|26844.3|26829.3|26854.3|26839.3|26844.3|26829.3|38
1686134100000|2023-06-07 10:35:00|26841.8|26826.8|26866.8|26851.8|26869.3|26854.3|26839.3|26824.3|40
1686134400000|2023-06-07 10:40:00|26864.3|26849.3|26879.3|26864.3|26879.3|26864.3|26859.3|26844.3|107
1686134700000|2023-06-07 10:45:00|26874.3|26859.3|26869.3|26854.3|26884.3|26869.3|26866.8|26851.8|129
1686135000000|2023-06-07 10:50:00|26874.3|26859.3|26884.3|26869.3|26884.3|26869.3|26869.3|26854.3|65
1686135300000|2023-06-07 10:55:00|26881.8|26866.8|26884.3|26869.3|26884.3|26869.3|26869.3|26854.3|84
1686135600000|2023-06-07 11:00:00|26889.3|26874.3|26884.3|26869.3|26889.3|26874.3|26874.3|26859.3|120
1686135900000|2023-06-07 11:05:00|26879.3|26864.3|26894.3|26879.3|26899.3|26884.3|26879.3|26864.3|101
1686136200000|2023-06-07 11:10:00|26899.3|26884.3|26909.3|26894.3|26914.3|26899.3|26894.3|26879.3|111
1686136500000|2023-06-07 11:15:00|26914.3|26899.3|26919.3|26904.3|26924.3|26909.3|26906.8|26891.8|73
1686136800000|2023-06-07 11:20:00|26924.3|26909.3|26919.3|26904.3|26924.3|26909.3|26916.8|26901.8|40
1686137100000|2023-06-07 11:25:00|26924.3|26909.3|26924.3|26909.3|26929.3|26914.3|26914.3|26899.3|65
1686137400000|2023-06-07 11:30:00|26921.8|26906.8|26929.3|26914.3|26929.3|26914.3|26919.3|26904.3|58
1686137700000|2023-06-07 11:35:00|26934.3|26919.3|26941.8|26926.8|26944.3|26929.3|26929.3|26914.3|53
1686138000000|2023-06-07 11:40:00|26942.1|26927.1|26944.6|26929.6|26949.6|26934.6|26934.6|26919.6|83
1686138300000|2023-06-07 11:45:00|26939.6|26924.6|26964.6|26949.6|26964.6|26949.6|26934.6|26919.6|94
1686138600000|2023-06-07 11:50:00|26962.1|26947.1|26964.6|26949.6|26972.1|26957.1|26959.6|26944.6|98
1686138900000|2023-06-07 11:55:00|26969.6|26954.6|26964.6|26949.6|26979.6|26964.6|26959.6|26944.6|67
1686139200000|2023-06-07 12:00:00|26962.1|26947.1|26969.6|26954.6|26969.6|26954.6|26959.6|26944.6|82
1686139500000|2023-06-07 12:05:00|26967.1|26952.1|26949.6|26934.6|26969.6|26954.6|26949.6|26934.6|61
1686139800000|2023-06-07 12:10:00|26952.1|26937.1|26934.6|26919.6|26954.6|26939.6|26934.6|26919.6|66
1686140100000|2023-06-07 12:15:00|26939.6|26924.6|26954.6|26939.6|26954.6|26939.6|26939.6|26924.6|63
1686140400000|2023-06-07 12:20:00|26957.1|26942.1|26959.6|26944.6|26969.6|26954.6|26954.6|26939.6|34
1686140700000|2023-06-07 12:25:00|26962.1|26947.1|26939.6|26924.6|26964.6|26949.6|26939.6|26924.6|72
1686141000000|2023-06-07 12:30:00|26937.1|26922.1|26944.6|26929.6|26949.6|26934.6|26924.6|26909.6|77
1686141300000|2023-06-07 12:35:00|26947.1|26932.1|26939.6|26924.6|26954.6|26939.6|26939.6|26924.6|44
1686141600000|2023-06-07 12:40:00|26942.1|26927.1|26962.1|26947.1|26964.6|26949.6|26939.6|26924.6|56
1686141900000|2023-06-07 12:45:00|26964.6|26949.6|26969.6|26954.6|26972.1|26957.1|26957.1|26942.1|25
1686142200000|2023-06-07 12:50:00|26974.6|26959.6|26969.6|26954.6|26974.6|26959.6|26964.6|26949.6|61
1686142500000|2023-06-07 12:55:00|26964.6|26949.6|26959.6|26944.6|26969.6|26954.6|26949.6|26934.6|51
1686142800000|2023-06-07 13:00:00|26954.6|26939.6|26929.6|26914.6|26957.1|26942.1|26924.6|26909.6|154
1686143100000|2023-06-07 13:05:00|26934.6|26919.6|26954.6|26939.6|26962.1|26947.1|26929.6|26914.6|121
1686143400000|2023-06-07 13:10:00|26959.6|26944.6|26964.6|26949.6|26964.6|26949.6|26954.6|26939.6|163
1686143700000|2023-06-07 13:15:00|26967.1|26952.1|26984.6|26969.6|26984.6|26969.6|26964.6|26949.6|132
1686144000000|2023-06-07 13:20:00|26982.1|26967.1|26999.6|26984.6|26999.6|26984.6|26982.1|26967.1|133
1686144300000|2023-06-07 13:25:00|27004.6|26989.6|26994.6|26979.6|27004.6|26989.6|26984.6|26969.6|108
1686144600000|2023-06-07 13:30:00|26997.1|26982.1|26994.6|26979.6|27009.6|26994.6|26977.1|26962.1|175
1686144900000|2023-06-07 13:35:00|26997.1|26982.1|27029.6|27014.6|27029.6|27014.6|26977.1|26962.1|232
1686145200000|2023-06-07 13:40:00|27024.6|27009.6|27004.6|26989.6|27029.6|27014.6|26997.1|26982.1|95
1686145500000|2023-06-07 13:45:00|26999.6|26984.6|27004.6|26989.6|27009.6|26994.6|26979.6|26964.6|147
1686145800000|2023-06-07 13:50:00|26999.6|26984.6|27004.6|26989.6|27029.6|27014.6|26999.6|26984.6|120
1686146100000|2023-06-07 13:55:00|27007.1|26992.1|27014.6|26999.6|27024.6|27009.6|27004.6|26989.6|92
1686146400000|2023-06-07 14:00:00|27009.6|26994.6|27004.6|26989.6|27019.6|27004.6|26984.6|26969.6|316
1686146700000|2023-06-07 14:05:00|27002.1|26987.1|27004.6|26989.6|27014.6|26999.6|26989.6|26974.6|140
1686147000000|2023-06-07 14:10:00|27005.6|26990.6|27005.6|26990.6|27025.6|27010.6|27000.6|26985.6|103
1686147300000|2023-06-07 14:15:00|27008.1|26993.1|27010.6|26995.6|27015.6|27000.6|27000.6|26985.6|80
1686147600000|2023-06-07 14:20:00|27005.6|26990.6|26985.6|26970.6|27018.1|27003.1|26980.6|26965.6|110
1686147900000|2023-06-07 14:25:00|26980.6|26965.6|26985.6|26970.6|26990.6|26975.6|26960.6|26945.6|127
1686148200000|2023-06-07 14:30:00|26990.6|26975.6|26975.6|26960.6|27003.1|26988.1|26975.6|26960.6|128
1686148500000|2023-06-07 14:35:00|26978.1|26963.1|26975.6|26960.6|26978.1|26963.1|26955.6|26940.6|136
1686148800000|2023-06-07 14:40:00|26973.1|26958.1|26960.6|26945.6|26985.6|26970.6|26960.6|26945.6|147
1686149100000|2023-06-07 14:45:00|26955.6|26940.6|26983.1|26968.1|26990.6|26975.6|26950.6|26935.6|232
1686149400000|2023-06-07 14:50:00|26980.6|26965.6|26975.6|26960.6|26980.6|26965.6|26960.6|26945.6|89
1686149700000|2023-06-07 14:55:00|26978.1|26963.1|26985.6|26970.6|26990.6|26975.6|26970.6|26955.6|95
1686150000000|2023-06-07 15:00:00|26990.6|26975.6|27010.6|26995.6|27015.6|27000.6|26983.1|26968.1|185
1686150300000|2023-06-07 15:05:00|27015.6|27000.6|27005.6|26990.6|27018.1|27003.1|26993.1|26978.1|149
1686150600000|2023-06-07 15:10:00|27008.1|26993.1|27010.6|26995.6|27013.1|26998.1|26995.6|26980.6|152
1686150900000|2023-06-07 15:15:00|27013.1|26998.1|27035.6|27020.6|27035.6|27020.6|27005.6|26990.6|385
1686151200000|2023-06-07 15:20:00|27033.1|27018.1|27035.6|27020.6|27040.6|27025.6|27025.6|27010.6|258
1686151500000|2023-06-07 15:25:00|27038.1|27023.1|27055.6|27040.6|27055.6|27040.6|27035.6|27020.6|249
1686151800000|2023-06-07 15:30:00|27060.6|27045.6|27055.6|27040.6|27068.1|27053.1|27028.1|27013.1|893
1686152100000|2023-06-07 15:35:00|27050.6|27035.6|27060.6|27045.6|27060.6|27045.6|27045.6|27030.6|343
1686152400000|2023-06-07 15:40:00|27058.1|27043.1|27045.6|27030.6|27060.6|27045.6|27045.6|27030.6|110
1686152700000|2023-06-07 15:45:00|27048.1|27033.1|27065.6|27050.6|27065.6|27050.6|27048.1|27033.1|2385
1686153000000|2023-06-07 15:50:00|27068.1|27048.1|27058.1|27033.1|27068.1|27048.1|27048.1|27028.1|151
1686153300000|2023-06-07 15:55:00|27053.1|27038.1|27038.1|27018.1|27053.1|27038.1|27038.1|27013.1|73
1686153600000|2023-06-07 16:00:00|27043.1|27023.1|27053.1|27033.1|27058.1|27033.1|27038.1|27018.1|54
1686153900000|2023-06-07 16:05:00|27058.1|27038.1|27053.1|27033.1|27063.1|27038.1|27048.1|27028.1|31
1686154200000|2023-06-07 16:10:00|27058.1|27038.1|27053.1|27033.1|27058.1|27038.1|27048.1|27028.1|23
1686154500000|2023-06-07 16:15:00|27048.1|27028.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|18
1686154800000|2023-06-07 16:20:00|27033.1|27013.1|27018.1|26998.1|27038.1|27018.1|27018.1|26998.1|209
1686155100000|2023-06-07 16:25:00|27013.1|26993.1|27023.1|27003.1|27023.1|27003.1|27008.1|26988.1|31
1686155400000|2023-06-07 16:30:00|27028.1|27008.1|27043.1|27023.1|27048.1|27028.1|27028.1|27003.1|23
1686155700000|2023-06-07 16:35:00|27048.1|27028.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|24
1686156000000|2023-06-07 16:40:00|27043.1|27023.1|27053.1|27033.1|27058.1|27038.1|27043.1|27023.1|22
1686156300000|2023-06-07 16:45:00|27048.1|27028.1|27048.1|27028.1|27053.1|27033.1|27043.1|27023.1|24
1686156600000|2023-06-07 16:50:00|27053.1|27033.1|27033.1|27013.1|27053.1|27033.1|27033.1|27013.1|18
1686156900000|2023-06-07 16:55:00|27038.1|27018.1|27033.1|27013.1|27043.1|27023.1|27028.1|27008.1|26
1686157200000|2023-06-07 17:00:00|27038.1|27008.1|27023.1|27003.1|27038.1|27018.1|27023.1|27003.1|21
1686157500000|2023-06-07 17:05:00|27028.1|27008.1|27038.1|27013.1|27038.1|27018.1|27018.1|26998.1|19
1686157800000|2023-06-07 17:10:00|27043.1|27018.1|27023.1|26998.1|27043.1|27023.1|27023.1|26998.1|17
1686158100000|2023-06-07 17:15:00|27018.1|27003.1|27013.1|26993.1|27033.1|27013.1|27013.1|26993.1|16
1686158400000|2023-06-07 17:20:00|27018.1|26998.1|27018.1|26998.1|27023.1|26998.1|27008.1|26988.1|19
1686158700000|2023-06-07 17:25:00|27023.1|26993.1|27028.1|27008.1|27038.1|27018.1|27018.1|26993.1|27
1686159000000|2023-06-07 17:30:00|27023.1|27003.1|27018.1|26998.1|27033.1|27013.1|27018.1|26993.1|20
1686159300000|2023-06-07 17:35:00|27023.1|27003.1|27013.1|26993.1|27023.1|27003.1|27013.1|26993.1|17
1686159600000|2023-06-07 17:40:00|27008.1|26988.1|27023.1|26998.1|27023.1|26998.1|27008.1|26988.1|12
1686159900000|2023-06-07 17:45:00|27018.1|27003.1|27018.1|26998.1|27028.1|27008.1|27013.1|26988.1|19
1686160200000|2023-06-07 17:50:00|27013.1|26993.1|27018.1|26998.1|27023.1|27003.1|27013.1|26993.1|3
1686160500000|2023-06-07 17:55:00|27023.1|27003.1|27028.1|27008.1|27033.1|27013.1|27018.1|27003.1|8
1686160800000|2023-06-07 18:00:00|27033.1|27013.1|27038.1|27018.1|27043.1|27018.1|27028.1|27008.1|19
1686161100000|2023-06-07 18:05:00|27043.1|27023.1|27043.1|27023.1|27048.1|27028.1|27043.1|27018.1|10
1686161400000|2023-06-07 18:10:00|27038.1|27018.1|27043.1|27018.1|27043.1|27018.1|27028.1|27008.1|10
1686161700000|2023-06-07 18:15:00|27038.1|27023.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|7
1686162000000|2023-06-07 18:20:00|27053.1|27033.1|27053.1|27033.1|27058.1|27038.1|27043.1|27023.1|18
1686162300000|2023-06-07 18:25:00|27048.1|27028.1|27045.6|27030.6|27053.1|27033.1|27043.1|27023.1|12
1686162600000|2023-06-07 18:30:00|27040.6|27025.6|27035.6|27020.6|27040.6|27025.6|27035.6|27020.6|13
1686162900000|2023-06-07 18:35:00|27038.1|27023.1|27033.1|27018.1|27040.6|27025.6|27020.6|27005.6|23
1686163200000|2023-06-07 18:40:00|27030.6|27015.6|27035.6|27020.6|27035.6|27020.6|27025.6|27010.6|22
1686163500000|2023-06-07 18:45:00|27030.6|27015.6|27028.1|27013.1|27035.6|27020.6|27025.6|27010.6|8
1686163800000|2023-06-07 18:50:00|27025.6|27010.6|27038.1|27023.1|27038.1|27023.1|27020.6|27005.6|13
1686164100000|2023-06-07 18:55:00|27040.6|27025.6|27043.1|27028.1|27045.6|27030.6|27030.6|27015.6|10
1686164400000|2023-06-07 19:00:00|27040.6|27025.6|27045.6|27030.6|27053.1|27038.1|27040.6|27025.6|11
1686164700000|2023-06-07 19:05:00|27048.1|27033.1|27045.6|27030.6|27053.1|27038.1|27043.1|27028.1|12
1686165000000|2023-06-07 19:10:00|27040.6|27025.6|27040.6|27025.6|27043.1|27028.1|27030.6|27015.6|16
1686165300000|2023-06-07 19:15:00|27043.1|27028.1|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|17
1686165600000|2023-06-07 19:20:00|27053.1|27038.1|27055.6|27040.6|27060.6|27045.6|27050.6|27035.6|18
1686165900000|2023-06-07 19:25:00|27053.1|27038.1|27055.6|27040.6|27060.6|27045.6|27048.1|27033.1|49
1686166200000|2023-06-07 19:30:00|27058.1|27043.1|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1686166500000|2023-06-07 19:35:00|27060.6|27045.6|27050.6|27035.6|27065.6|27050.6|27048.1|27033.1|14
1686166800000|2023-06-07 19:40:00|27048.1|27033.1|27055.6|27040.6|27055.6|27040.6|27040.6|27025.6|41
1686167100000|2023-06-07 19:45:00|27048.1|27033.1|27058.1|27043.1|27060.6|27045.6|27048.1|27033.1|10
1686167400000|2023-06-07 19:50:00|27060.6|27045.6|27045.6|27030.6|27073.1|27058.1|27043.1|27028.1|89
1686167700000|2023-06-07 19:55:00|27043.1|27028.1|27043.1|27028.1|27050.6|27035.6|27033.1|27018.1|78
1686168000000|2023-06-07 20:00:00|27063|27023|27063.1|27023.1|27068.1|27028.1|27051.8|27011.8|0
1686168300000|2023-06-07 20:05:00|27063|27023|27061.8|27021.8|27065|27025|27056.8|27016.8|0
1686168600000|2023-06-07 20:10:00|27061.9|27021.9|27059.9|27019.9|27069.4|27029.4|27056.8|27016.8|0
1686168900000|2023-06-07 20:15:00|27058.7|27018.7|27050.5|27010.5|27059.9|27019.9|27050.5|27010.5|0
1686169200000|2023-06-07 20:20:00|27051.8|27011.8|27059.9|27019.9|27059.9|27019.9|27051.8|27011.8|0
1686169500000|2023-06-07 20:25:00|27058.7|27018.7|27065|27025|27066.3|27026.3|27056.8|27016.8|0
1686169800000|2023-06-07 20:30:00|27065.6|27025.6|27059.9|27019.9|27066.3|27026.3|27058.7|27018.7|0
1686170100000|2023-06-07 20:35:00|27060|27020|27059.9|27019.9|27061.8|27021.8|27059.9|27019.9|0
1686170400000|2023-06-07 20:40:00|27060|27020|27062.5|27022.5|27063.1|27023.1|27060|27020|0
1686170700000|2023-06-07 20:45:00|27063.1|27023.1|27065|27025|27066.3|27026.3|27061.8|27021.8|0
1686171000000|2023-06-07 20:50:00|27064.9|27024.9|27061.8|27021.8|27064.9|27024.9|27061.8|27021.8|0
1686171300000|2023-06-07 20:55:00|27059.9|27019.9|27055.6|27015.6|27060.6|27020.6|27053|27013|0
1686171600000|2023-06-07 21:00:00|27056.2|27016.2|27050.5|27010.5|27056.8|27016.8|27047.3|27007.3|0
1686171900000|2023-06-07 21:05:00|27049.9|27009.9|27048|27008|27054.3|27014.3|27045.4|27005.4|0
1686172200000|2023-06-07 21:10:00|27050.5|27010.5|27049.8|27009.8|27052.4|27012.4|27046.7|27006.7|0
1686172500000|2023-06-07 21:15:00|27049.9|27009.9|27049.2|27009.2|27051.1|27011.1|27049.2|27009.2|0
1686172800000|2023-06-07 21:20:00|27049.9|27009.9|27060|27020|27060|27020|27049.9|27009.9|0
1686173100000|2023-06-07 21:25:00|27059.9|27019.9|27060.6|27020.6|27061.2|27021.2|27059.3|27019.3|0
1686173400000|2023-06-07 21:30:00|27060.5|27020.5|27060.6|27020.6|27060.6|27020.6|27059.3|27019.3|0
1686174000000|2023-06-07 21:40:00|27060.5|27020.5|27058.7|27018.7|27060.5|27020.5|27058.7|27018.7|0
1686174300000|2023-06-07 21:45:00|27059.3|27019.3|27059.3|27019.3|27059.9|27019.9|27058.7|27018.7|0
1686174600000|2023-06-07 21:50:00|27060|27020|27059.3|27019.3|27060|27020|27058.7|27018.7|0
1686174900000|2023-06-07 21:55:00|27058.7|27018.7|27059.3|27019.3|27059.3|27019.3|27058.7|27018.7|0
1686175200000|2023-06-07 22:00:00|27058.7|27018.7|27061.8|27021.8|27068.1|27028.1|27054.9|27014.9|0
1686175500000|2023-06-07 22:05:00|27061.9|27021.9|27065|27025|27065|27025|27061.8|27021.8|0
1686175800000|2023-06-07 22:10:00|27066.3|27026.3|27071.3|27031.3|27072.6|27032.6|27065|27025|0
1686176100000|2023-06-07 22:15:00|27071.2|27031.2|27072.6|27032.6|27072.6|27032.6|27068.1|27028.1|0
1686176400000|2023-06-07 22:20:00|27072.5|27032.5|27072.6|27032.6|27074.4|27034.4|27069.4|27029.4|0
1686176700000|2023-06-07 22:25:00|27073.2|27033.2|27066.3|27026.3|27074.4|27034.4|27061.8|27021.8|0
1686177000000|2023-06-07 22:30:00|27066.2|27026.2|27063.1|27023.1|27066.3|27026.3|27061.8|27021.8|0
1686177300000|2023-06-07 22:35:00|27062.5|27022.5|27061.8|27021.8|27063.7|27023.7|27056.8|27016.8|0
1686177600000|2023-06-07 22:40:00|27061.9|27021.9|27051.8|27011.8|27063.1|27023.1|27051.8|27011.8|0
1686177900000|2023-06-07 22:45:00|27053.6|27013.6|27051.8|27011.8|27053.6|27013.6|27048.6|27008.6|0
1686178200000|2023-06-07 22:50:00|27053.6|27013.6|27056.8|27016.8|27056.8|27016.8|27050.5|27010.5|0
1686178500000|2023-06-07 22:55:00|27058.7|27018.7|27050.5|27010.5|27058.7|27018.7|27050.5|27010.5|0
1686178800000|2023-06-07 23:00:00|27049.8|27009.8|27054.9|27014.9|27058.7|27018.7|27049.8|27009.8|0
1686179100000|2023-06-07 23:05:00|27055|27015|27053|27013|27057.4|27017.4|27051.8|27011.8|0
1686179400000|2023-06-07 23:10:00|27053.6|27013.6|27054.9|27014.9|27056.8|27016.8|27051.8|27011.8|0
1686179700000|2023-06-07 23:15:00|27056.2|27016.2|27053.6|27013.6|27056.8|27016.8|27053.6|27013.6|0
1686180000000|2023-06-07 23:20:00|27053|27013|27053.6|27013.6|27054.9|27014.9|27050.5|27010.5|0
1686180300000|2023-06-07 23:25:00|27053|27013|27051.8|27011.8|27053.6|27013.6|27051.8|27011.8|0
1686180600000|2023-06-07 23:30:00|27053|27013|27056.8|27016.8|27058.7|27018.7|27051.8|27011.8|0
1686180900000|2023-06-07 23:35:00|27056.7|27016.7|27054.9|27014.9|27058.7|27018.7|27054.9|27014.9|0
1686181200000|2023-06-07 23:40:00|27054.3|27014.3|27053.6|27013.6|27054.3|27014.3|27050.5|27010.5|0
1686181500000|2023-06-07 23:45:00|27053.7|27013.7|27054.9|27014.9|27054.9|27014.9|27050.5|27010.5|0
1686181800000|2023-06-07 23:50:00|27053.6|27013.6|27059.9|27019.9|27061.8|27021.8|27053.6|27013.6|0
1686182100000|2023-06-07 23:55:00|27060|27020|27061.8|27021.8|27061.8|27021.8|27057.4|27017.4|0
1686182400000|2023-06-08 00:00:00|27059.9|27019.9|27069.4|27029.4|27069.4|27029.4|27059.9|27019.9|0
1686182700000|2023-06-08 00:05:00|27069.3|27029.3|27058.7|27018.7|27069.3|27029.3|27051.8|27011.8|0
1686183000000|2023-06-08 00:10:00|27059.3|27019.3|27061.8|27021.8|27063.1|27023.1|27055.7|27015.7|0
1686183300000|2023-06-08 00:15:00|27059.9|27019.9|27032.5|26992.5|27061.8|27021.8|27026.3|26986.3|0
1686183600000|2023-06-08 00:20:00|27032.4|26992.4|27038.6|26998.6|27038.7|26998.7|27032.4|26992.4|0
1686183900000|2023-06-08 00:25:00|27032.5|26992.5|27044.7|27004.7|27044.8|27004.8|27032.5|26992.5|0
1686184200000|2023-06-08 00:30:00|27044.8|27004.8|27057.3|27017.3|27057.3|27017.3|27044.8|27004.8|0
1686184500000|2023-06-08 00:35:00|27054.2|27014.2|27044.7|27004.7|27054.2|27014.2|27044.7|27004.7|0
1686184800000|2023-06-08 00:40:00|27044.8|27004.8|27044.8|27004.8|27051|27011|27044.8|27004.8|0
1686185400000|2023-06-08 00:50:00|27044.7|27004.7|27050.8|27010.8|27050.9|27010.9|27044.6|27004.6|0
1686185700000|2023-06-08 00:55:00|27050.9|27010.9|27051|27011|27051|27011|27050.8|27010.8|0
1686186000000|2023-06-08 01:00:00|27050.9|27010.9|27050.9|27010.9|27051|27011|27044.8|27004.8|0
1686186300000|2023-06-08 01:05:00|27051|27011|27051|27011|27051|27011|27050.9|27010.9|0
1686186600000|2023-06-08 01:10:00|27051.1|27011.1|27051|27011|27051.1|27011.1|27051|27011|0
1686186900000|2023-06-08 01:15:00|27050.9|27010.9|27050.9|27010.9|27051.1|27011.1|27050.9|27010.9|0
1686187200000|2023-06-08 01:20:00|27051|27011|27051|27011|27051.1|27011.1|27050.8|27010.8|0
1686187500000|2023-06-08 01:25:00|27051.1|27011.1|27051|27011|27057.3|27017.3|27051|27011|0
1686187800000|2023-06-08 01:30:00|27051.1|27011.1|27047.8|27007.8|27057.3|27017.3|27044.7|27004.7|0
1686188100000|2023-06-08 01:35:00|27050.9|27010.9|27044.7|27004.7|27051|27011|27044.7|27004.7|0
1686188400000|2023-06-08 01:40:00|27044.6|27004.6|27032.1|26992.1|27044.7|27004.7|27032.1|26992.1|0
1686188700000|2023-06-08 01:45:00|27032.2|26992.2|27026|26986|27038.3|26998.3|27026|26986|0
1686189000000|2023-06-08 01:50:00|27032.1|26992.1|27038.5|26998.5|27038.5|26998.5|27026|26986|0
1686189300000|2023-06-08 01:55:00|27038.6|26998.6|27044.8|27004.8|27044.8|27004.8|27038.5|26998.5|0
1686189600000|2023-06-08 02:00:00|27044.7|27004.7|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686189900000|2023-06-08 02:05:00|27050.8|27010.8|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686190200000|2023-06-08 02:10:00|27050.8|27010.8|27050.8|27010.8|27050.9|27010.9|27044.7|27004.7|0
1686190500000|2023-06-08 02:15:00|27044.7|27004.7|27044.6|27004.6|27050.8|27010.8|27044.6|27004.6|0
1686190800000|2023-06-08 02:20:00|27044.7|27004.7|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686191100000|2023-06-08 02:25:00|27050.8|27010.8|27050.8|27010.8|27050.9|27010.9|27050.8|27010.8|0
1686191400000|2023-06-08 02:30:00|27050.7|27010.7|27050.8|27010.8|27050.8|27010.8|27050.7|27010.7|0
1686191700000|2023-06-08 02:35:00|27050.9|27010.9|27038.5|26998.5|27050.9|27010.9|27038.4|26998.4|0
1686192000000|2023-06-08 02:40:00|27038.4|26998.4|27038.4|26998.4|27038.5|26998.5|27032.3|26992.3|0
1686192300000|2023-06-08 02:45:00|27038.5|26998.5|27044.7|27004.7|27044.7|27004.7|27038.5|26998.5|0
1686192600000|2023-06-08 02:50:00|27044.8|27004.8|27038.5|26998.5|27044.8|27004.8|27038.5|26998.5|0
1686192900000|2023-06-08 02:55:00|27044.6|27004.6|27038.4|26998.4|27044.7|27004.7|27038.4|26998.4|0
1686193200000|2023-06-08 03:00:00|27038.5|26998.5|27038.5|26998.5|27044.6|27004.6|27038.4|26998.4|0
1686193500000|2023-06-08 03:05:00|27044.6|27004.6|27044.7|27004.7|27044.7|27004.7|27044.6|27004.6|0
1686193800000|2023-06-08 03:10:00|27044.6|27004.6|27044.6|27004.6|27044.7|27004.7|27044.6|27004.6|0
1686194100000|2023-06-08 03:15:00|27044.7|27004.7|27044.6|27004.6|27044.7|27004.7|27038.4|26998.4|0
1686194400000|2023-06-08 03:20:00|27044.7|27004.7|27038.4|26998.4|27044.7|27004.7|27038.4|26998.4|0
1686194700000|2023-06-08 03:25:00|27038.5|26998.5|27038.4|26998.4|27044.6|27004.6|27038.4|26998.4|0
1686195000000|2023-06-08 03:30:00|27038.3|26998.3|27019.6|26979.6|27038.4|26998.4|27016.5|26976.5|0
1686195300000|2023-06-08 03:35:00|27019.5|26979.5|27007.3|26967.3|27019.7|26979.7|27007.3|26967.3|0
1686195600000|2023-06-08 03:40:00|27007.2|26967.2|27007.3|26967.3|27013.5|26973.5|27007.2|26967.2|0
1686195900000|2023-06-08 03:45:00|27007.4|26967.4|27013.5|26973.5|27013.5|26973.5|27007.2|26967.2|0
1686196200000|2023-06-08 03:50:00|27013.4|26973.4|27013.4|26973.4|27019.6|26979.6|27007.1|26967.1|0
1686196500000|2023-06-08 03:55:00|27013.3|26973.3|27019.5|26979.5|27025.7|26985.7|27013.3|26973.3|0
1686196800000|2023-06-08 04:00:00|27019.4|26979.4|27000.8|26960.8|27019.4|26979.4|27000.6|26960.6|0
1686197100000|2023-06-08 04:05:00|27000.7|26960.7|26994.2|26954.2|27000.8|26960.8|26994.2|26954.2|0
1686197400000|2023-06-08 04:10:00|26994.1|26954.1|26994.4|26954.4|26994.4|26954.4|26988|26948|0
1686197700000|2023-06-08 04:15:00|26994.3|26954.3|26994.5|26954.5|27000.7|26960.7|26994.3|26954.3|0
1686198000000|2023-06-08 04:20:00|27000.6|26960.6|27000.7|26960.7|27000.7|26960.7|26994.5|26954.5|0
1686198300000|2023-06-08 04:25:00|27000.6|26960.6|27000.6|26960.6|27006.8|26966.8|27000.5|26960.5|0
1686198600000|2023-06-08 04:30:00|27000.5|26960.5|26994.3|26954.3|27006.7|26966.7|26994.2|26954.2|0
1686198900000|2023-06-08 04:35:00|27000.4|26960.4|26981.7|26941.7|27000.4|26960.4|26975.5|26935.5|0
1686199200000|2023-06-08 04:40:00|26978.6|26938.6|26972|26932|26986.3|26946.3|26972|26932|0
1686199500000|2023-06-08 04:45:00|26965.9|26925.9|26972|26932|26972.2|26932.2|26965.7|26925.7|0
1686199800000|2023-06-08 04:50:00|26969|26929|26965.9|26925.9|26972|26932|26965.7|26925.7|0
1686200100000|2023-06-08 04:55:00|26969|26929|26975.3|26935.3|26978.4|26938.4|26965.9|26925.9|0
1686200400000|2023-06-08 05:00:00|26972.3|26932.3|26972.2|26932.2|26978.4|26938.4|26966|26926|0
1686200700000|2023-06-08 05:05:00|26966.1|26926.1|26972.2|26932.2|26978.4|26938.4|26966|26926|0
1686201000000|2023-06-08 05:10:00|26972.1|26932.1|26978.5|26938.5|26978.5|26938.5|26972.1|26932.1|0
1686201300000|2023-06-08 05:15:00|26978.4|26938.4|26984.8|26944.8|26984.8|26944.8|26978.4|26938.4|0
1686201600000|2023-06-08 05:20:00|26984.7|26944.7|26990.9|26950.9|26991|26951|26978.6|26938.6|0
1686201900000|2023-06-08 05:25:00|26991|26951|27003.6|26963.6|27003.6|26963.6|26990.9|26950.9|0
1686202200000|2023-06-08 05:30:00|27003.5|26963.5|27009.8|26969.8|27010|26970|26997.3|26957.3|0
1686202500000|2023-06-08 05:35:00|27009.9|26969.9|27003.4|26963.4|27016|26976|27003.3|26963.3|0
1686202800000|2023-06-08 05:40:00|27009.6|26969.6|27009.3|26969.3|27015.9|26975.9|27003.2|26963.2|0
1686203100000|2023-06-08 05:45:00|27009.4|26969.4|26997.1|26957.1|27009.5|26969.5|26997|26957|0
1686203400000|2023-06-08 05:50:00|26997|26957|26997.1|26957.1|26997.2|26957.2|26997|26957|0
1686203700000|2023-06-08 05:55:00|26997.2|26957.2|27015.9|26975.9|27016|26976|26997.2|26957.2|0
1686204000000|2023-06-08 06:00:00|27009.8|26969.8|26980.6|26965.6|27009.8|26990.6|26960.6|26945.6|74
1686204300000|2023-06-08 06:05:00|26975.6|26960.6|26958.1|26943.1|26983.1|26968.1|26958.1|26943.1|79
1686204600000|2023-06-08 06:10:00|26955.6|26940.6|26940.6|26925.6|26960.6|26945.6|26938.1|26923.1|40
1686204900000|2023-06-08 06:15:00|26943.1|26928.1|26990.6|26975.6|26990.6|26975.6|26940.6|26925.6|43
1686205200000|2023-06-08 06:20:00|26993.1|26978.1|27003.1|26988.1|27003.1|26988.1|26985.6|26970.6|33
1686205500000|2023-06-08 06:25:00|27000.6|26985.6|27008.1|26993.1|27013.1|26998.1|26993.1|26978.1|35
1686205800000|2023-06-08 06:30:00|27010.6|26995.6|27023.1|27008.1|27023.1|27008.1|27005.6|26990.6|28
1686206100000|2023-06-08 06:35:00|27020.6|27005.6|27010.6|26995.6|27020.6|27005.6|27008.1|26993.1|20
1686206400000|2023-06-08 06:40:00|27008.1|26993.1|27015.6|27000.6|27015.6|27000.6|27005.6|26990.6|20
1686206700000|2023-06-08 06:45:00|27020.6|27005.6|27033.1|27018.1|27033.1|27018.1|27018.1|27003.1|27
1686207000000|2023-06-08 06:50:00|27030.6|27015.6|27025.6|27010.6|27035.6|27020.6|27018.1|27003.1|47
1686207300000|2023-06-08 06:55:00|27023.1|27008.1|27035.6|27020.6|27035.6|27020.6|26995.6|26980.6|97
1686207600000|2023-06-08 07:00:00|27043.1|27028.1|27020.6|27005.6|27088.1|27073.1|27020.6|27005.6|753
1686207900000|2023-06-08 07:05:00|27015.6|27000.6|27075.6|27060.6|27090.6|27075.6|27005.6|26990.6|625
1686208200000|2023-06-08 07:10:00|27080.6|27065.6|27055.6|27040.6|27115.6|27100.6|27055.6|27040.6|428
1686208500000|2023-06-08 07:15:00|27058.1|27043.1|27020.6|27005.6|27075.6|27060.6|27005.6|26990.6|321
1686208800000|2023-06-08 07:20:00|27025.6|27010.6|27033.1|27018.1|27040.6|27025.6|27000.6|26985.6|272
1686209100000|2023-06-08 07:25:00|27030.6|27015.6|27040.6|27025.6|27055.6|27040.6|27025.6|27010.6|125
1686209400000|2023-06-08 07:30:00|27045.6|27030.6|27080.6|27065.6|27085.6|27070.6|27045.6|27030.6|233
1686209700000|2023-06-08 07:35:00|27075.6|27060.6|27085.6|27070.6|27090.6|27075.6|27065.6|27050.6|113
1686210000000|2023-06-08 07:40:00|27090.5|27075.5|27115.5|27100.5|27135.5|27120.5|27085.5|27070.5|228
1686210300000|2023-06-08 07:45:00|27118|27103|27125.5|27110.5|27130.5|27115.5|27110.5|27095.5|141
1686210600000|2023-06-08 07:50:00|27120.5|27105.5|27130.5|27115.5|27135.5|27120.5|27110.5|27095.5|108
1686210900000|2023-06-08 07:55:00|27133|27118|27110.5|27095.5|27135.5|27120.5|27100.5|27085.5|150
1686211200000|2023-06-08 08:00:00|27115.5|27100.5|27130.5|27115.5|27130.5|27115.5|27110.5|27095.5|92
1686211500000|2023-06-08 08:05:00|27125.5|27110.5|27190.5|27175.5|27190.5|27175.5|27123|27108|346
1686211800000|2023-06-08 08:10:00|27195.5|27180.5|27180.5|27165.5|27195.5|27180.5|27180.5|27165.5|121
1686212100000|2023-06-08 08:15:00|27183|27168|27185.5|27170.5|27190.5|27175.5|27175.5|27160.5|100
1686212400000|2023-06-08 08:20:00|27180.5|27165.5|27230.5|27215.5|27230.5|27215.5|27180.5|27165.5|208
1686212700000|2023-06-08 08:25:00|27228|27213|27245.5|27230.5|27245.5|27230.5|27228|27213|185
1686213000000|2023-06-08 08:30:00|27250.5|27235.5|27280.5|27265.5|27280.5|27265.5|27250.5|27235.5|232
1686213300000|2023-06-08 08:35:00|27278|27263|27260.5|27245.5|27285.5|27270.5|27260.5|27245.5|215
1686213600000|2023-06-08 08:40:00|27263|27248|27270.5|27255.5|27273|27258|27250.5|27235.5|110
1686213900000|2023-06-08 08:45:00|27265.5|27250.5|27210.5|27195.5|27268|27253|27205.5|27190.5|213
1686214200000|2023-06-08 08:50:00|27213|27198|27225.5|27210.5|27235.5|27220.5|27208|27193|210
1686214500000|2023-06-08 08:55:00|27220.5|27205.5|27243|27228|27245.5|27230.5|27220.5|27205.5|68
1686214800000|2023-06-08 09:00:00|27240.5|27225.5|27230.5|27215.5|27245.5|27230.5|27225.5|27210.5|69
1686215100000|2023-06-08 09:05:00|27225.5|27210.5|27235.5|27220.5|27240.5|27225.5|27223|27208|78
1686215400000|2023-06-08 09:10:00|27238|27223|27250.5|27235.5|27255.5|27240.5|27235.5|27220.5|142
1686215700000|2023-06-08 09:15:00|27255.5|27240.5|27210.5|27195.5|27255.5|27240.5|27210.5|27195.5|224
1686216000000|2023-06-08 09:20:00|27205.5|27190.5|27235.5|27220.5|27250.5|27235.5|27205.5|27190.5|152
1686216300000|2023-06-08 09:25:00|27243|27228|27240.5|27225.5|27250.5|27235.5|27228|27213|101
1686216600000|2023-06-08 09:30:00|27243|27228|27240.5|27225.5|27260.5|27245.5|27235.5|27220.5|123
1686216900000|2023-06-08 09:35:00|27235.5|27220.5|27240.5|27225.5|27250.5|27235.5|27235.5|27220.5|98
1686217200000|2023-06-08 09:40:00|27245.5|27230.5|27260.5|27245.5|27260.5|27245.5|27245.5|27230.5|189
1686217500000|2023-06-08 09:45:00|27265.5|27250.5|27265.5|27250.5|27270.5|27255.5|27263|27248|79
1686217800000|2023-06-08 09:50:00|27268|27253|27275.5|27260.5|27275.5|27260.5|27255.5|27240.5|75
1686218100000|2023-06-08 09:55:00|27278|27263|27280.5|27265.5|27290.5|27275.5|27275.5|27260.5|170
1686218400000|2023-06-08 10:00:00|27283|27268|27275.5|27260.5|27283|27268|27265.5|27250.5|66
1686218700000|2023-06-08 10:05:00|27273|27258|27280.5|27265.5|27280.5|27265.5|27270.5|27255.5|96
1686219000000|2023-06-08 10:10:00|27285.5|27270.5|27310.5|27295.5|27310.5|27295.5|27285.5|27270.5|129
1686219300000|2023-06-08 10:15:00|27315.5|27300.5|27305.5|27290.5|27320.5|27305.5|27300.5|27285.5|142
1686219600000|2023-06-08 10:20:00|27310.5|27295.5|27323|27308|27330.5|27315.5|27310.5|27295.5|115
1686219900000|2023-06-08 10:25:00|27325.5|27310.5|27325.5|27310.5|27335.5|27320.5|27320.5|27305.5|79
1686220200000|2023-06-08 10:30:00|27328|27313|27330.5|27315.5|27335.5|27320.5|27325.5|27310.5|89
1686220500000|2023-06-08 10:35:00|27325.5|27310.5|27330.5|27315.5|27340.5|27325.5|27320.5|27305.5|203
1686220800000|2023-06-08 10:40:00|27335.5|27320.5|27338|27323|27340.5|27325.5|27330.5|27315.5|60
1686221100000|2023-06-08 10:45:00|27340.5|27325.5|27335.5|27320.5|27345.5|27330.5|27330.5|27315.5|83
1686221400000|2023-06-08 10:50:00|27338|27323|27315.5|27300.5|27345.5|27330.5|27310.5|27295.5|136
1686221700000|2023-06-08 10:55:00|27320.5|27305.5|27310.5|27295.5|27323|27308|27305.5|27290.5|89
1686222000000|2023-06-08 11:00:00|27315.5|27300.5|27295.5|27280.5|27320.5|27305.5|27295.5|27280.5|96
1686222300000|2023-06-08 11:05:00|27298|27283|27295.5|27280.5|27300.5|27285.5|27280.5|27265.5|69
1686222600000|2023-06-08 11:10:00|27300.5|27285.5|27298|27283|27300.5|27285.5|27295.5|27280.5|52
1686222900000|2023-06-08 11:15:00|27300.5|27285.5|27305.5|27290.5|27310.5|27295.5|27298|27283|58
1686223200000|2023-06-08 11:20:00|27303|27288|27315.5|27300.5|27315.5|27300.5|27300.5|27285.5|50
1686223500000|2023-06-08 11:25:00|27320.5|27305.5|27310.5|27295.5|27320.5|27305.5|27305.5|27290.5|90
1686223800000|2023-06-08 11:30:00|27308|27293|27285.5|27270.5|27315.5|27300.5|27285.5|27270.5|71
1686224100000|2023-06-08 11:35:00|27288|27273|27295.5|27280.5|27300.5|27285.5|27270.5|27255.5|58
1686224400000|2023-06-08 11:40:00|27294.2|27279.2|27299.2|27284.2|27299.2|27284.2|27289.2|27274.2|28
1686224700000|2023-06-08 11:45:00|27304.2|27289.2|27309.2|27294.2|27309.2|27294.2|27289.2|27274.2|75
1686225000000|2023-06-08 11:50:00|27306.7|27291.7|27329.2|27314.2|27329.2|27314.2|27304.2|27289.2|67
1686225300000|2023-06-08 11:55:00|27326.7|27311.7|27346.7|27331.7|27354.2|27339.2|27324.2|27309.2|103
1686225600000|2023-06-08 12:00:00|27344.2|27329.2|27349.2|27334.2|27359.2|27344.2|27344.2|27329.2|142
1686225900000|2023-06-08 12:05:00|27344.2|27329.2|27344.2|27329.2|27349.2|27334.2|27334.2|27319.2|79
1686226200000|2023-06-08 12:10:00|27339.2|27324.2|27324.2|27309.2|27344.2|27329.2|27324.2|27309.2|88
1686226500000|2023-06-08 12:15:00|27319.2|27304.2|27316.7|27301.7|27324.2|27309.2|27309.2|27294.2|101
1686226800000|2023-06-08 12:20:00|27314.2|27299.2|27334.2|27319.2|27334.2|27319.2|27309.2|27294.2|221
1686227100000|2023-06-08 12:25:00|27331.7|27316.7|27319.2|27304.2|27334.2|27319.2|27316.7|27301.7|132
1686227400000|2023-06-08 12:30:00|27321.7|27306.7|27354.2|27339.2|27354.2|27339.2|27319.2|27304.2|307
1686227700000|2023-06-08 12:35:00|27359.2|27344.2|27379.2|27364.2|27379.2|27364.2|27349.2|27334.2|289
1686228000000|2023-06-08 12:40:00|27376.7|27361.7|27359.2|27344.2|27379.2|27364.2|27359.2|27344.2|206
1686228300000|2023-06-08 12:45:00|27354.2|27339.2|27376.7|27361.7|27379.2|27364.2|27349.2|27334.2|154
1686228600000|2023-06-08 12:50:00|27379.2|27364.2|27384.2|27369.2|27394.2|27379.2|27374.2|27359.2|198
1686228900000|2023-06-08 12:55:00|27386.7|27371.7|27384.2|27369.2|27389.2|27374.2|27379.2|27364.2|130
1686229200000|2023-06-08 13:00:00|27389.2|27374.2|27379.2|27364.2|27394.2|27379.2|27374.2|27359.2|179
1686229500000|2023-06-08 13:05:00|27376.7|27361.7|27364.2|27349.2|27379.2|27364.2|27364.2|27349.2|110
1686229800000|2023-06-08 13:10:00|27359.2|27344.2|27354.2|27339.2|27364.2|27349.2|27341.7|27326.7|105
1686230100000|2023-06-08 13:15:00|27349.2|27334.2|27354.2|27339.2|27354.2|27339.2|27339.2|27324.2|74
1686230400000|2023-06-08 13:20:00|27351.7|27336.7|27344.2|27329.2|27356.7|27341.7|27344.2|27329.2|601
1686230700000|2023-06-08 13:25:00|27341.7|27326.7|27344.2|27329.2|27346.7|27331.7|27334.2|27319.2|74
1686231000000|2023-06-08 13:30:00|27339.2|27324.2|27326.7|27311.7|27354.2|27339.2|27324.2|27309.2|214
1686231300000|2023-06-08 13:35:00|27324.2|27309.2|27299.2|27284.2|27339.2|27324.2|27299.2|27284.2|268
1686231600000|2023-06-08 13:40:00|27296.7|27281.7|27299.2|27284.2|27311.7|27296.7|27284.2|27269.2|350
1686231900000|2023-06-08 13:45:00|27294.2|27279.2|27269.2|27254.2|27294.2|27279.2|27249.2|27234.2|255
1686232200000|2023-06-08 13:50:00|27271.7|27256.7|27249.2|27234.2|27291.7|27276.7|27239.2|27224.2|255
1686232500000|2023-06-08 13:55:00|27254.2|27239.2|27284.2|27269.2|27289.2|27274.2|27239.2|27224.2|215
1686232800000|2023-06-08 14:00:00|27289.2|27274.2|27296.7|27281.7|27304.2|27289.2|27274.2|27259.2|189
1686233100000|2023-06-08 14:05:00|27294.2|27279.2|27294.2|27279.2|27319.2|27304.2|27286.7|27271.7|201
1686233400000|2023-06-08 14:10:00|27293.1|27278.1|27298.1|27283.1|27303.1|27288.1|27283.1|27268.1|121
1686233700000|2023-06-08 14:15:00|27300.6|27285.6|27310.6|27295.6|27328.1|27313.1|27300.6|27285.6|86
1686234000000|2023-06-08 14:20:00|27308.1|27293.1|27303.1|27288.1|27313.1|27298.1|27295.6|27280.6|139
1686234300000|2023-06-08 14:25:00|27305.6|27290.6|27298.1|27283.1|27305.6|27290.6|27278.1|27263.1|168
1686234600000|2023-06-08 14:30:00|27303.1|27288.1|27298.1|27283.1|27315.6|27300.6|27293.1|27278.1|245
1686234900000|2023-06-08 14:35:00|27303.1|27288.1|27298.1|27283.1|27308.1|27293.1|27293.1|27278.1|203
1686235200000|2023-06-08 14:40:00|27303.1|27288.1|27300.6|27285.6|27308.1|27293.1|27293.1|27278.1|90
1686235500000|2023-06-08 14:45:00|27303.1|27288.1|27303.1|27288.1|27310.6|27295.6|27303.1|27288.1|80
1686235800000|2023-06-08 14:50:00|27308.1|27293.1|27308.1|27293.1|27313.1|27298.1|27303.1|27288.1|146
1686236100000|2023-06-08 14:55:00|27310.6|27295.6|27318.1|27303.1|27318.1|27303.1|27308.1|27293.1|168
1686236400000|2023-06-08 15:00:00|27313.1|27298.1|27323.1|27308.1|27343.1|27328.1|27313.1|27298.1|1364
1686236700000|2023-06-08 15:05:00|27318.1|27303.1|27318.1|27303.1|27323.1|27308.1|27303.1|27288.1|218
1686237000000|2023-06-08 15:10:00|27315.6|27300.6|27308.1|27293.1|27323.1|27308.1|27303.1|27288.1|203
1686237300000|2023-06-08 15:15:00|27305.6|27290.6|27313.1|27298.1|27313.1|27298.1|27298.1|27283.1|202
1686237600000|2023-06-08 15:20:00|27308.1|27293.1|27313.1|27298.1|27318.1|27303.1|27303.1|27288.1|227
1686237900000|2023-06-08 15:25:00|27308.1|27293.1|27308.1|27293.1|27313.1|27298.1|27300.6|27285.6|245
1686238200000|2023-06-08 15:30:00|27313.1|27298.1|27268.1|27253.1|27313.1|27298.1|27268.1|27253.1|614
1686238500000|2023-06-08 15:35:00|27273.1|27258.1|27283.1|27268.1|27293.1|27278.1|27273.1|27258.1|380
1686238800000|2023-06-08 15:40:00|27278.1|27263.1|27268.1|27253.1|27288.1|27273.1|27268.1|27253.1|81
1686239100000|2023-06-08 15:45:00|27273.1|27258.1|27258.1|27243.1|27280.6|27265.6|27248.1|27233.1|101
1686239400000|2023-06-08 15:50:00|27260.6|27240.6|27260.6|27240.6|27265.6|27245.6|27255.6|27235.6|37
1686239700000|2023-06-08 15:55:00|27265.6|27245.6|27260.6|27240.6|27270.6|27250.6|27250.6|27230.6|43
1686240000000|2023-06-08 16:00:00|27255.6|27235.6|27270.6|27245.6|27270.6|27250.6|27245.6|27225.6|39
1686240300000|2023-06-08 16:05:00|27275.6|27250.6|27270.6|27245.6|27285.6|27260.6|27265.6|27240.6|29
1686240600000|2023-06-08 16:10:00|27265.6|27250.6|27270.6|27245.6|27275.6|27250.6|27265.6|27245.6|2
1686240900000|2023-06-08 16:15:00|27265.6|27250.6|27275.6|27250.6|27275.6|27255.6|27265.6|27245.6|11
1686241200000|2023-06-08 16:20:00|27280.6|27255.6|27290.6|27270.6|27290.6|27270.6|27275.6|27255.6|30
1686241500000|2023-06-08 16:25:00|27295.6|27265.6|27315.6|27295.6|27320.6|27300.6|27290.6|27265.6|31
1686241800000|2023-06-08 16:30:00|27310.6|27290.6|27305.6|27285.6|27315.6|27295.6|27300.6|27280.6|17
1686242100000|2023-06-08 16:35:00|27300.6|27280.6|27295.6|27275.6|27305.6|27285.6|27295.6|27275.6|13
1686242400000|2023-06-08 16:40:00|27290.6|27270.6|27300.6|27280.6|27300.6|27280.6|27290.6|27270.6|10
1686242700000|2023-06-08 16:45:00|27295.6|27275.6|27290.6|27270.6|27300.6|27280.6|27290.6|27270.6|8
1686243000000|2023-06-08 16:50:00|27295.6|27265.6|27300.6|27280.6|27300.6|27280.6|27285.6|27265.6|11
1686243300000|2023-06-08 16:55:00|27305.6|27275.6|27300.6|27280.6|27305.6|27280.6|27295.6|27275.6|4
1686243600000|2023-06-08 17:00:00|27305.6|27275.6|27300.6|27280.6|27305.6|27280.6|27300.6|27275.6|2
1686243900000|2023-06-08 17:05:00|27305.6|27285.6|27305.6|27285.6|27305.6|27285.6|27300.6|27285.6|4
1686244200000|2023-06-08 17:10:00|27300.6|27280.6|27300.6|27280.6|27300.6|27280.6|27295.6|27275.6|5
1686244500000|2023-06-08 17:15:00|27295.6|27275.6|27305.6|27280.6|27305.6|27285.6|27295.6|27275.6|6
1686244800000|2023-06-08 17:20:00|27300.6|27275.6|27290.6|27270.6|27305.6|27280.6|27285.6|27265.6|14
1686245100000|2023-06-08 17:25:00|27295.6|27275.6|27275.6|27255.6|27295.6|27275.6|27270.6|27250.6|131
1686245400000|2023-06-08 17:30:00|27280.6|27260.6|27275.6|27255.6|27285.6|27260.6|27275.6|27255.6|17
1686245700000|2023-06-08 17:35:00|27270.6|27250.6|27270.6|27245.6|27280.6|27260.6|27265.6|27245.6|18
1686246000000|2023-06-08 17:40:00|27265.6|27240.6|27265.6|27245.6|27270.6|27250.6|27260.6|27240.6|14
1686246300000|2023-06-08 17:45:00|27260.6|27240.6|27260.6|27240.6|27260.6|27240.6|27255.6|27230.6|16
1686246600000|2023-06-08 17:50:00|27265.6|27245.6|27270.6|27245.6|27275.6|27255.6|27260.6|27240.6|12
1686246900000|2023-06-08 17:55:00|27265.6|27250.6|27270.6|27250.6|27270.6|27250.6|27265.6|27240.6|4
1686247200000|2023-06-08 18:00:00|27275.6|27255.6|27275.6|27255.6|27275.6|27255.6|27270.6|27250.6|7
1686247500000|2023-06-08 18:05:00|27270.6|27250.6|27270.6|27250.6|27275.6|27255.6|27265.6|27245.6|5
1686247800000|2023-06-08 18:10:00|27265.6|27245.6|27275.6|27255.6|27275.6|27255.6|27265.6|27245.6|5
1686248100000|2023-06-08 18:15:00|27280.6|27250.6|27285.6|27260.6|27285.6|27265.6|27275.6|27250.6|10
1686248400000|2023-06-08 18:20:00|27290.6|27265.6|27290.6|27265.6|27290.6|27270.6|27285.6|27260.6|9
1686248700000|2023-06-08 18:25:00|27285.6|27270.6|27295.6|27280.6|27300.6|27280.6|27285.6|27270.6|14
1686249000000|2023-06-08 18:30:00|27298.1|27283.1|27303.1|27288.1|27305.6|27290.6|27295.6|27280.6|36
1686249300000|2023-06-08 18:35:00|27308.1|27293.1|27308.1|27293.1|27308.1|27293.1|27305.6|27290.6|7
1686249600000|2023-06-08 18:40:00|27313.1|27298.1|27313.1|27298.1|27318.1|27303.1|27308.1|27293.1|7
1686249900000|2023-06-08 18:45:00|27315.6|27300.6|27305.6|27290.6|27315.6|27300.6|27303.1|27288.1|12
1686250200000|2023-06-08 18:50:00|27303.1|27288.1|27310.6|27295.6|27313.1|27298.1|27303.1|27288.1|5
1686250500000|2023-06-08 18:55:00|27313.1|27298.1|27313.1|27298.1|27315.6|27300.6|27310.6|27295.6|0
1686250800000|2023-06-08 19:00:00|27315.6|27300.6|27315.6|27300.6|27318.1|27303.1|27313.1|27298.1|2
1686251100000|2023-06-08 19:05:00|27318.1|27303.1|27315.6|27300.6|27318.1|27303.1|27313.1|27298.1|3
1686251400000|2023-06-08 19:10:00|27318.1|27303.1|27308.1|27293.1|27318.1|27303.1|27308.1|27293.1|1
1686251700000|2023-06-08 19:15:00|27310.6|27295.6|27303.1|27288.1|27313.1|27298.1|27303.1|27288.1|2
1686252000000|2023-06-08 19:20:00|27305.6|27290.6|27323.1|27308.1|27325.6|27310.6|27300.6|27285.6|38
1686252300000|2023-06-08 19:25:00|27325.6|27310.6|27323.1|27308.1|27328.1|27313.1|27323.1|27308.1|63
1686252600000|2023-06-08 19:30:00|27320.6|27305.6|27323.1|27308.1|27330.6|27315.6|27318.1|27303.1|31
1686252900000|2023-06-08 19:35:00|27328.1|27313.1|27328.1|27313.1|27328.1|27313.1|27318.1|27303.1|22
1686253200000|2023-06-08 19:40:00|27323.1|27308.1|27333.1|27318.1|27338.1|27323.1|27323.1|27308.1|20
1686253500000|2023-06-08 19:45:00|27330.6|27315.6|27323.1|27308.1|27333.1|27318.1|27323.1|27308.1|28
1686253800000|2023-06-08 19:50:00|27325.6|27310.6|27323.1|27308.1|27328.1|27313.1|27320.6|27305.6|18
1686254100000|2023-06-08 19:55:00|27320.6|27305.6|27318.1|27303.1|27338.1|27323.1|27313.1|27298.1|41
1686254400000|2023-06-08 20:00:00|27328|27288|27312.2|27272.2|27328|27288|27312.2|27272.2|0
1686254700000|2023-06-08 20:05:00|27313.4|27273.4|27318.5|27278.5|27321.7|27281.7|27313.4|27273.4|0
1686255000000|2023-06-08 20:10:00|27316.6|27276.6|27316.6|27276.6|27318.5|27278.5|27310.3|27270.3|0
1686255300000|2023-06-08 20:15:00|27316.7|27276.7|27316.6|27276.6|27324.9|27284.9|27310.3|27270.3|0
1686255600000|2023-06-08 20:20:00|27315.3|27275.3|27313.4|27273.4|27318.5|27278.5|27312.2|27272.2|0
1686255900000|2023-06-08 20:25:00|27313.5|27273.5|27319.8|27279.8|27319.8|27279.8|27313.5|27273.5|0
1686256200000|2023-06-08 20:30:00|27321|27281|27329.3|27289.3|27331.2|27291.2|27321|27281|0
1686256500000|2023-06-08 20:35:00|27328.7|27288.7|27328|27288|27331.2|27291.2|27326.1|27286.1|0
1686256800000|2023-06-08 20:40:00|27326.1|27286.1|27332.5|27292.5|27332.5|27292.5|27326.1|27286.1|0
1686257100000|2023-06-08 20:45:00|27332.4|27292.4|27336.9|27296.9|27340.7|27300.7|27331.2|27291.2|0
1686257400000|2023-06-08 20:50:00|27336.3|27296.3|27329.3|27289.3|27337.5|27297.5|27324.9|27284.9|0
1686257700000|2023-06-08 20:55:00|27328.7|27288.7|27330.6|27290.6|27331.8|27291.8|27326.1|27286.1|0
1686258000000|2023-06-08 21:00:00|27330.5|27290.5|27329.3|27289.3|27333.1|27293.1|27328.7|27288.7|0
1686258300000|2023-06-08 21:05:00|27328.7|27288.7|27328.7|27288.7|27329.3|27289.3|27328.7|27288.7|0
1686258600000|2023-06-08 21:10:00|27329.3|27289.3|27328|27288|27329.3|27289.3|27328|27288|0
1686258900000|2023-06-08 21:15:00|27328.7|27288.7|27328|27288|27329.3|27289.3|27327.4|27287.4|0
1686259200000|2023-06-08 21:20:00|27328.1|27288.1|27329.9|27289.9|27330.5|27290.5|27328.1|27288.1|0
1686259500000|2023-06-08 21:25:00|27330.5|27290.5|27328.7|27288.7|27330.5|27290.5|27328.7|27288.7|0
1686259800000|2023-06-08 21:30:00|27328.6|27288.6|27328.7|27288.7|27329.3|27289.3|27328|27288|0
1686260100000|2023-06-08 21:35:00|27329.3|27289.3|27328.7|27288.7|27329.3|27289.3|27328.7|27288.7|0
1686260400000|2023-06-08 21:40:00|27329.3|27289.3|27331.8|27291.8|27331.8|27291.8|27328.7|27288.7|0
1686260700000|2023-06-08 21:45:00|27331.2|27291.2|27324.9|27284.9|27331.2|27291.2|27318.5|27278.5|0
1686261000000|2023-06-08 21:50:00|27324.8|27284.8|27324.2|27284.2|27325.5|27285.5|27322.9|27282.9|0
1686261300000|2023-06-08 21:55:00|27324.9|27284.9|27326.7|27286.7|27326.7|27286.7|27324.2|27284.2|0
1686261600000|2023-06-08 22:00:00|27325.5|27285.5|27315.3|27275.3|27327.4|27287.4|27315.3|27275.3|0
1686261900000|2023-06-08 22:05:00|27315.4|27275.4|27313.4|27273.4|27319.8|27279.8|27310.3|27270.3|0
1686262200000|2023-06-08 22:10:00|27313.5|27273.5|27313.4|27273.4|27318.5|27278.5|27313.4|27273.4|0
1686262500000|2023-06-08 22:15:00|27313.5|27273.5|27316.6|27276.6|27318.5|27278.5|27313.4|27273.4|0
1686262800000|2023-06-08 22:20:00|27316|27276|27316.6|27276.6|27318.5|27278.5|27313.4|27273.4|0
1686263100000|2023-06-08 22:25:00|27315.3|27275.3|27313.4|27273.4|27316.6|27276.6|27313.4|27273.4|0
1686263400000|2023-06-08 22:30:00|27313.5|27273.5|27319.8|27279.8|27319.8|27279.8|27313.5|27273.5|0
1686263700000|2023-06-08 22:35:00|27319.1|27279.1|27318.5|27278.5|27319.8|27279.8|27318.5|27278.5|0
1686264000000|2023-06-08 22:40:00|27319.1|27279.1|27318.5|27278.5|27319.8|27279.8|27318.5|27278.5|0
1686264300000|2023-06-08 22:45:00|27316.6|27276.6|27318.5|27278.5|27319.8|27279.8|27316.6|27276.6|0
1686264900000|2023-06-08 22:55:00|27316.6|27276.6|27319.8|27279.8|27319.8|27279.8|27316.6|27276.6|0
1686265200000|2023-06-08 23:00:00|27319.7|27279.7|27321.6|27281.6|27321.6|27281.6|27318.4|27278.4|0
1686265500000|2023-06-08 23:05:00|27322.9|27282.9|27319.7|27279.7|27322.9|27282.9|27318.4|27278.4|0
1686265800000|2023-06-08 23:10:00|27321.6|27281.6|27316.5|27276.5|27321.6|27281.6|27316.5|27276.5|0
1686266100000|2023-06-08 23:15:00|27317.8|27277.8|27318.4|27278.4|27318.4|27278.4|27316.5|27276.5|0
1686266400000|2023-06-08 23:20:00|27317.8|27277.8|27310.2|27270.2|27317.8|27277.8|27310.2|27270.2|0
1686266700000|2023-06-08 23:25:00|27312.1|27272.1|27313.3|27273.3|27313.3|27273.3|27312.1|27272.1|0
1686267000000|2023-06-08 23:30:00|27312.1|27272.1|27315.2|27275.2|27315.2|27275.2|27312.1|27272.1|0
1686267300000|2023-06-08 23:35:00|27314.6|27274.6|27316.5|27276.5|27316.5|27276.5|27313.3|27273.3|0
1686267600000|2023-06-08 23:40:00|27316.6|27276.6|27318.4|27278.4|27319.7|27279.7|27316.5|27276.5|0
1686267900000|2023-06-08 23:45:00|27317.8|27277.8|27313.3|27273.3|27317.8|27277.8|27312.1|27272.1|0
1686268200000|2023-06-08 23:50:00|27312.7|27272.7|27312.1|27272.1|27313.3|27273.3|27310.2|27270.2|0
1686268500000|2023-06-08 23:55:00|27313.3|27273.3|27308.9|27268.9|27313.3|27273.3|27307|27267|0
1686268800000|2023-06-09 00:00:00|27310.2|27270.2|27307|27267|27313.3|27273.3|27305.7|27265.7|0
1686269100000|2023-06-09 00:05:00|27307.1|27267.1|27299.4|27259.4|27308.9|27268.9|27289.9|27249.9|0
1686269400000|2023-06-09 00:10:00|27300.7|27260.7|27302.6|27262.6|27305.7|27265.7|27299.4|27259.4|0
1686269700000|2023-06-09 00:15:00|27302.5|27262.5|27308.7|27268.7|27321|27281|27300.7|27260.7|0
1686270000000|2023-06-09 00:20:00|27308.8|27268.8|27315.1|27275.1|27315.1|27275.1|27308.7|27268.7|0
1686270300000|2023-06-09 00:25:00|27315|27275|27308.7|27268.7|27315.1|27275.1|27308.7|27268.7|0
1686270600000|2023-06-09 00:30:00|27308.8|27268.8|27308.7|27268.7|27308.8|27268.8|27308.6|27268.6|0
1686270900000|2023-06-09 00:35:00|27314.9|27274.9|27315|27275|27315.1|27275.1|27308.6|27268.6|0
1686271200000|2023-06-09 00:40:00|27315.1|27275.1|27308.7|27268.7|27315.1|27275.1|27308.7|27268.7|0
1686271500000|2023-06-09 00:45:00|27302.6|27262.6|27302.6|27262.6|27308.7|27268.7|27302.4|27262.4|0
1686271800000|2023-06-09 00:50:00|27302.5|27262.5|27302.5|27262.5|27302.6|27262.6|27302.4|27262.4|0
1686272100000|2023-06-09 00:55:00|27296.3|27256.3|27302.5|27262.5|27302.5|27262.5|27296.2|27256.2|0
1686272400000|2023-06-09 01:00:00|27302.4|27262.4|27296.2|27256.2|27302.5|27262.5|27296.2|27256.2|0
1686272700000|2023-06-09 01:05:00|27296.3|27256.3|27296.3|27256.3|27296.3|27256.3|27296.2|27256.2|0
1686273000000|2023-06-09 01:10:00|27302.5|27262.5|27302.5|27262.5|27302.6|27262.6|27302.5|27262.5|0
1686273300000|2023-06-09 01:15:00|27302.6|27262.6|27302.4|27262.4|27302.6|27262.6|27302.4|27262.4|0
1686273600000|2023-06-09 01:20:00|27302.5|27262.5|27302.5|27262.5|27302.5|27262.5|27302.5|27262.5|0
1686273900000|2023-06-09 01:25:00|27302.4|27262.4|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686274200000|2023-06-09 01:30:00|27302.5|27262.5|27308.7|27268.7|27308.7|27268.7|27302.5|27262.5|0
1686274500000|2023-06-09 01:35:00|27308.8|27268.8|27302.5|27262.5|27308.8|27268.8|27302.5|27262.5|0
1686274800000|2023-06-09 01:40:00|27305.6|27265.6|27308.6|27268.6|27308.7|27268.7|27302.5|27262.5|0
1686275100000|2023-06-09 01:45:00|27308.7|27268.7|27308.7|27268.7|27308.7|27268.7|27302.4|27262.4|0
1686275400000|2023-06-09 01:50:00|27308.8|27268.8|27308.7|27268.7|27308.8|27268.8|27308.7|27268.7|0
1686275700000|2023-06-09 01:55:00|27302.6|27262.6|27308.7|27268.7|27308.7|27268.7|27302.5|27262.5|0
1686276000000|2023-06-09 02:00:00|27308.6|27268.6|27302.5|27262.5|27308.7|27268.7|27302.5|27262.5|0
1686276600000|2023-06-09 02:10:00|27302.4|27262.4|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686276900000|2023-06-09 02:15:00|27302.5|27262.5|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686277200000|2023-06-09 02:20:00|27302.5|27262.5|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686277500000|2023-06-09 02:25:00|27308.5|27268.5|27308.5|27268.5|27308.6|27268.6|27308.5|27268.5|0
1686277800000|2023-06-09 02:30:00|27308.6|27268.6|27308.6|27268.6|27308.7|27268.7|27308.5|27268.5|0
1686278100000|2023-06-09 02:35:00|27308.7|27268.7|27308.7|27268.7|27308.7|27268.7|27308.6|27268.6|0
1686278400000|2023-06-09 02:40:00|27314.9|27274.9|27308.7|27268.7|27314.9|27274.9|27308.6|27268.6|0
1686278700000|2023-06-09 02:45:00|27308.6|27268.6|27314.9|27274.9|27314.9|27274.9|27308.6|27268.6|0
1686279600000|2023-06-09 03:00:00|27315|27275|27314.9|27274.9|27315|27275|27314.9|27274.9|0
1686279900000|2023-06-09 03:05:00|27321.1|27281.1|27321.1|27281.1|27321.1|27281.1|27314.9|27274.9|0
1686280200000|2023-06-09 03:10:00|27321|27281|27314.9|27274.9|27321.1|27281.1|27314.9|27274.9|0
1686280500000|2023-06-09 03:15:00|27315|27275|27314.9|27274.9|27315|27275|27314.9|27274.9|0
1686280800000|2023-06-09 03:20:00|27315|27275|27321.2|27281.2|27321.2|27281.2|27314.9|27274.9|0
1686281100000|2023-06-09 03:25:00|27321.1|27281.1|27321.2|27281.2|27321.2|27281.2|27321.1|27281.1|0
1686281700000|2023-06-09 03:35:00|27327.3|27287.3|27327.3|27287.3|27327.4|27287.4|27327.3|27287.3|0
1686282000000|2023-06-09 03:40:00|27327.4|27287.4|27327.4|27287.4|27327.4|27287.4|27327.3|27287.3|0
1686282300000|2023-06-09 03:45:00|27327.5|27287.5|27333.7|27293.7|27333.7|27293.7|27327.5|27287.5|0
1686282600000|2023-06-09 03:50:00|27333.6|27293.6|27327.3|27287.3|27333.6|27293.6|27327.3|27287.3|0
1686282900000|2023-06-09 03:55:00|27327.4|27287.4|27327.4|27287.4|27327.5|27287.5|27327.3|27287.3|0
1686283200000|2023-06-09 04:00:00|27327.3|27287.3|27327.4|27287.4|27327.4|27287.4|27327.3|27287.3|0
1686283500000|2023-06-09 04:05:00|27327.3|27287.3|27327.3|27287.3|27327.3|27287.3|27327.3|27287.3|0
1686283800000|2023-06-09 04:10:00|27327.4|27287.4|27327.3|27287.3|27327.4|27287.4|27327.3|27287.3|0
1686284100000|2023-06-09 04:15:00|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|0
1686284400000|2023-06-09 04:20:00|27321|27281|27327.1|27287.1|27327.2|27287.2|27321|27281|0
1686284700000|2023-06-09 04:25:00|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|27327.1|27287.1|0
1686285000000|2023-06-09 04:30:00|27327.1|27287.1|27327.1|27287.1|27327.1|27287.1|27327.1|27287.1|0
1686285300000|2023-06-09 04:35:00|27321|27281|27314.8|27274.8|27321|27281|27314.8|27274.8|0
1686285600000|2023-06-09 04:40:00|27314.7|27274.7|27314.7|27274.7|27314.8|27274.8|27314.7|27274.7|0
1686285900000|2023-06-09 04:45:00|27314.8|27274.8|27314.7|27274.7|27314.8|27274.8|27314.7|27274.7|0
1686286500000|2023-06-09 04:55:00|27314.6|27274.6|27314.7|27274.7|27314.7|27274.7|27314.6|27274.6|0
1686287100000|2023-06-09 05:05:00|27314.6|27274.6|27314.5|27274.5|27314.7|27274.7|27314.4|27274.4|0
1686287400000|2023-06-09 05:10:00|27314.4|27274.4|27314.5|27274.5|27314.5|27274.5|27314.4|27274.4|0
1686287700000|2023-06-09 05:15:00|27320.7|27280.7|27320.7|27280.7|27320.7|27280.7|27314.5|27274.5|0
1686288000000|2023-06-09 05:20:00|27320.6|27280.6|27320.6|27280.6|27320.7|27280.7|27320.6|27280.6|0
1686288300000|2023-06-09 05:25:00|27320.5|27280.5|27320.6|27280.6|27320.6|27280.6|27314.4|27274.4|0
1686288600000|2023-06-09 05:30:00|27320.5|27280.5|27320.7|27280.7|27320.8|27280.8|27314.4|27274.4|0
1686288900000|2023-06-09 05:35:00|27320.8|27280.8|27320.8|27280.8|27320.9|27280.9|27320.7|27280.7|0
1686289200000|2023-06-09 05:40:00|27320.9|27280.9|27321|27281|27321.1|27281.1|27320.8|27280.8|0
1686289500000|2023-06-09 05:45:00|27321.1|27281.1|27321.1|27281.1|27321.2|27281.2|27321.1|27281.1|0
1686289800000|2023-06-09 05:50:00|27321.2|27281.2|27321|27281|27321.2|27281.2|27321|27281|0
1686290100000|2023-06-09 05:55:00|27320.9|27280.9|27321.1|27281.1|27321.1|27281.1|27320.9|27280.9|0
1686290400000|2023-06-09 06:00:00|27321|27281|27308.1|27293.1|27321.1|27295.6|27298.1|27273.5|21
1686290700000|2023-06-09 06:05:00|27305.6|27290.6|27300.6|27285.6|27305.6|27290.6|27298.1|27283.1|6
1686291000000|2023-06-09 06:10:00|27303.1|27288.1|27305.6|27290.6|27313.1|27298.1|27303.1|27288.1|16
1686291300000|2023-06-09 06:15:00|27303.1|27288.1|27300.6|27285.6|27308.1|27293.1|27298.1|27283.1|1
1686291600000|2023-06-09 06:20:00|27303.1|27288.1|27293.1|27278.1|27303.1|27288.1|27288.1|27273.1|22
1686291900000|2023-06-09 06:25:00|27295.6|27280.6|27293.1|27278.1|27298.1|27283.1|27288.1|27273.1|20
1686292200000|2023-06-09 06:30:00|27290.6|27275.6|27293.1|27278.1|27295.6|27280.6|27288.1|27273.1|7
1686292500000|2023-06-09 06:35:00|27295.6|27280.6|27293.1|27278.1|27298.1|27283.1|27293.1|27278.1|18
1686292800000|2023-06-09 06:40:00|27298.1|27283.1|27295.6|27280.6|27298.1|27283.1|27295.6|27280.6|5
1686293100000|2023-06-09 06:45:00|27293.1|27278.1|27293.1|27278.1|27295.6|27280.6|27293.1|27278.1|6
1686293400000|2023-06-09 06:50:00|27288.1|27273.1|27288.1|27273.1|27293.1|27278.1|27285.6|27270.6|25
1686293700000|2023-06-09 06:55:00|27290.6|27275.6|27268.1|27253.1|27290.6|27275.6|27263.1|27248.1|114
1686294000000|2023-06-09 07:00:00|27265.6|27250.6|27253.1|27238.1|27308.1|27293.1|27248.1|27233.1|596
1686294300000|2023-06-09 07:05:00|27258.1|27243.1|27208.1|27193.1|27288.1|27273.1|27203.1|27188.1|315
1686294600000|2023-06-09 07:10:00|27213.1|27198.1|27223.1|27208.1|27223.1|27208.1|27198.1|27183.1|232
1686294900000|2023-06-09 07:15:00|27218.1|27203.1|27198.1|27183.1|27218.1|27203.1|27198.1|27183.1|214
1686295200000|2023-06-09 07:20:00|27193.1|27178.1|27208.1|27193.1|27208.1|27193.1|27180.6|27165.6|153
1686295500000|2023-06-09 07:25:00|27205.6|27190.6|27188.1|27173.1|27233.1|27218.1|27178.1|27163.1|193
1686295800000|2023-06-09 07:30:00|27185.6|27170.6|27220.6|27205.6|27223.1|27208.1|27163.1|27148.1|242
1686296100000|2023-06-09 07:35:00|27218.1|27203.1|27248.1|27233.1|27248.1|27233.1|27193.1|27178.1|252
1686296400000|2023-06-09 07:40:00|27245.6|27230.6|27243.1|27228.1|27253.1|27238.1|27218.1|27203.1|228
1686296700000|2023-06-09 07:45:00|27240.6|27225.6|27243.1|27228.1|27258.1|27243.1|27228.1|27213.1|226
1686297000000|2023-06-09 07:50:00|27245.6|27230.6|27313.1|27298.1|27320.6|27305.6|27243.1|27228.1|132
1686297300000|2023-06-09 07:55:00|27318.1|27303.1|27298.1|27283.1|27318.1|27303.1|27283.1|27268.1|149
1686297600000|2023-06-09 08:00:00|27293.1|27278.1|27293.1|27278.1|27295.6|27280.6|27273.1|27258.1|165
1686297900000|2023-06-09 08:05:00|27295.6|27280.6|27268.1|27253.1|27298.1|27283.1|27258.1|27243.1|73
1686298200000|2023-06-09 08:10:00|27265.6|27250.6|27283.1|27268.1|27293.1|27278.1|27263.1|27248.1|84
1686298500000|2023-06-09 08:15:00|27280.6|27265.6|27283.1|27268.1|27293.1|27278.1|27278.1|27263.1|59
1686298800000|2023-06-09 08:20:00|27278.1|27263.1|27293.1|27278.1|27298.1|27283.1|27270.6|27255.6|98
1686299100000|2023-06-09 08:25:00|27295.6|27280.6|27290.6|27275.6|27298.1|27283.1|27288.1|27273.1|42
1686299400000|2023-06-09 08:30:00|27293.1|27278.1|27269.9|27254.9|27298.1|27283.1|27264.9|27249.9|60
1686299700000|2023-06-09 08:35:00|27267.4|27252.4|27274.9|27259.9|27284.9|27269.9|27254.9|27239.9|55
1686300000000|2023-06-09 08:40:00|27269.9|27254.9|27284.9|27269.9|27284.9|27269.9|27262.4|27247.4|114
1686300300000|2023-06-09 08:45:00|27282.4|27267.4|27294.9|27279.9|27294.9|27279.9|27277.4|27262.4|48
1686300600000|2023-06-09 08:50:00|27292.4|27277.4|27324.9|27309.9|27324.9|27309.9|27289.9|27274.9|75
1686300900000|2023-06-09 08:55:00|27329.9|27314.9|27334.9|27319.9|27344.9|27329.9|27324.9|27309.9|97
1686301200000|2023-06-09 09:00:00|27337.4|27322.4|27369.9|27354.9|27369.9|27354.9|27334.9|27319.9|192
1686301500000|2023-06-09 09:05:00|27364.9|27349.9|27354.9|27339.9|27379.9|27364.9|27349.9|27334.9|177
1686301800000|2023-06-09 09:10:00|27359.9|27344.9|27344.9|27329.9|27364.9|27349.9|27344.9|27329.9|80
1686302100000|2023-06-09 09:15:00|27347.4|27332.4|27349.9|27334.9|27354.9|27339.9|27339.9|27324.9|122
1686302400000|2023-06-09 09:20:00|27347.4|27332.4|27324.9|27309.9|27349.9|27334.9|27324.9|27309.9|54
1686302700000|2023-06-09 09:25:00|27327.4|27312.4|27344.9|27329.9|27344.9|27329.9|27319.9|27304.9|99
1686303000000|2023-06-09 09:30:00|27339.9|27324.9|27334.9|27319.9|27339.9|27324.9|27324.9|27309.9|131
1686303300000|2023-06-09 09:35:00|27329.9|27314.9|27314.9|27299.9|27329.9|27314.9|27309.9|27294.9|101
1686303600000|2023-06-09 09:40:00|27312.4|27297.4|27299.9|27284.9|27312.4|27297.4|27289.9|27274.9|90
1686303900000|2023-06-09 09:45:00|27302.4|27287.4|27279.9|27264.9|27304.9|27289.9|27272.4|27257.4|108
1686304200000|2023-06-09 09:50:00|27282.4|27267.4|27277.4|27262.4|27287.4|27272.4|27269.9|27254.9|102
1686304500000|2023-06-09 09:55:00|27279.9|27264.9|27289.9|27274.9|27304.9|27289.9|27274.9|27259.9|161
1686304800000|2023-06-09 10:00:00|27284.9|27269.9|27299.9|27284.9|27302.4|27287.4|27274.9|27259.9|124
1686305100000|2023-06-09 10:05:00|27302.4|27287.4|27284.9|27269.9|27304.9|27289.9|27284.9|27269.9|128
1686305400000|2023-06-09 10:10:00|27287.4|27272.4|27244.9|27229.9|27287.4|27272.4|27224.9|27209.9|151
1686305700000|2023-06-09 10:15:00|27242.4|27227.4|27259.9|27244.9|27259.9|27244.9|27229.9|27214.9|84
1686306000000|2023-06-09 10:20:00|27262.4|27247.4|27274.9|27259.9|27277.4|27262.4|27257.4|27242.4|59
1686306300000|2023-06-09 10:25:00|27269.9|27254.9|27262.4|27247.4|27289.9|27274.9|27262.4|27247.4|93
1686306600000|2023-06-09 10:30:00|27259.9|27244.9|27249.9|27234.9|27264.9|27249.9|27239.9|27224.9|56
1686306900000|2023-06-09 10:35:00|27242.4|27227.4|27239.9|27224.9|27249.9|27234.9|27232.4|27217.4|90
1686307200000|2023-06-09 10:40:00|27237.4|27222.4|27239.9|27224.9|27249.9|27234.9|27229.9|27214.9|353
1686307500000|2023-06-09 10:45:00|27237.4|27222.4|27249.9|27234.9|27252.4|27237.4|27219.9|27204.9|112
1686307800000|2023-06-09 10:50:00|27254.9|27239.9|27234.9|27219.9|27254.9|27239.9|27234.9|27219.9|50
1686308100000|2023-06-09 10:55:00|27237.4|27222.4|27219.9|27204.9|27237.4|27222.4|27214.9|27199.9|77
1686308400000|2023-06-09 11:00:00|27214.9|27199.9|27194.9|27179.9|27224.9|27209.9|27184.9|27169.9|259
1686308700000|2023-06-09 11:05:00|27189.9|27174.9|27199.9|27184.9|27199.9|27184.9|27189.9|27174.9|50
1686309000000|2023-06-09 11:10:00|27204.9|27189.9|27224.9|27209.9|27224.9|27209.9|27202.4|27187.4|27
1686309300000|2023-06-09 11:15:00|27232.4|27217.4|27227.4|27212.4|27239.9|27224.9|27224.9|27209.9|37
1686309600000|2023-06-09 11:20:00|27224.9|27209.9|27214.9|27199.9|27227.4|27212.4|27204.9|27189.9|87
1686309900000|2023-06-09 11:25:00|27212.4|27197.4|27209.9|27194.9|27217.4|27202.4|27209.9|27194.9|24
1686310200000|2023-06-09 11:30:00|27204.9|27189.9|27189.9|27174.9|27209.9|27194.9|27189.9|27174.9|45
1686310500000|2023-06-09 11:35:00|27192.4|27177.4|27194.9|27179.9|27194.9|27179.9|27182.4|27167.4|79
1686310800000|2023-06-09 11:40:00|27193.7|27178.7|27213.7|27198.7|27218.7|27203.7|27193.7|27178.7|65
1686311100000|2023-06-09 11:45:00|27208.7|27193.7|27228.7|27213.7|27233.7|27218.7|27208.7|27193.7|93
1686311400000|2023-06-09 11:50:00|27233.7|27218.7|27223.7|27208.7|27238.7|27223.7|27218.7|27203.7|48
1686311700000|2023-06-09 11:55:00|27221.2|27206.2|27201.2|27186.2|27223.7|27208.7|27198.7|27183.7|50
1686312000000|2023-06-09 12:00:00|27198.7|27183.7|27183.7|27168.7|27208.7|27193.7|27183.7|27168.7|84
1686312300000|2023-06-09 12:05:00|27188.7|27173.7|27213.7|27198.7|27213.7|27198.7|27183.7|27168.7|61
1686312600000|2023-06-09 12:10:00|27216.2|27201.2|27208.7|27193.7|27223.7|27208.7|27208.7|27193.7|92
1686312900000|2023-06-09 12:15:00|27203.7|27188.7|27203.7|27188.7|27208.7|27193.7|27198.7|27183.7|69
1686313200000|2023-06-09 12:20:00|27198.7|27183.7|27178.7|27163.7|27203.7|27188.7|27178.7|27163.7|66
1686313500000|2023-06-09 12:25:00|27176.2|27161.2|27173.7|27158.7|27178.7|27163.7|27168.7|27153.7|80
1686313800000|2023-06-09 12:30:00|27171.2|27156.2|27113.7|27098.7|27171.2|27156.2|27096.2|27081.2|296
1686314100000|2023-06-09 12:35:00|27118.7|27103.7|27148.7|27133.7|27168.7|27153.7|27118.7|27103.7|201
1686314400000|2023-06-09 12:40:00|27153.7|27138.7|27158.7|27143.7|27158.7|27143.7|27143.7|27128.7|50
1686314700000|2023-06-09 12:45:00|27153.7|27138.7|27168.7|27153.7|27176.2|27161.2|27148.7|27133.7|87
1686315000000|2023-06-09 12:50:00|27166.2|27151.2|27183.7|27168.7|27183.7|27168.7|27163.7|27148.7|247
1686315300000|2023-06-09 12:55:00|27181.2|27166.2|27193.7|27178.7|27196.2|27181.2|27168.7|27153.7|92
1686315600000|2023-06-09 13:00:00|27198.7|27183.7|27193.7|27178.7|27203.7|27188.7|27188.7|27173.7|124
1686315900000|2023-06-09 13:05:00|27198.7|27183.7|27193.7|27178.7|27213.7|27198.7|27193.7|27178.7|78
1686316200000|2023-06-09 13:10:00|27196.2|27181.2|27188.7|27173.7|27198.7|27183.7|27183.7|27168.7|74
1686316500000|2023-06-09 13:15:00|27186.2|27171.2|27211.2|27196.2|27213.7|27198.7|27183.7|27168.7|55
1686316800000|2023-06-09 13:20:00|27213.7|27198.7|27211.2|27196.2|27221.2|27206.2|27208.7|27193.7|72
1686317100000|2023-06-09 13:25:00|27213.7|27198.7|27218.7|27203.7|27223.7|27208.7|27208.7|27193.7|62
1686317400000|2023-06-09 13:30:00|27223.7|27208.7|27193.7|27178.7|27223.7|27208.7|27193.7|27178.7|256
1686317700000|2023-06-09 13:35:00|27198.7|27183.7|27188.7|27173.7|27198.7|27183.7|27161.2|27146.2|190
1686318000000|2023-06-09 13:40:00|27191.2|27176.2|27213.7|27198.7|27218.7|27203.7|27178.7|27163.7|192
1686318300000|2023-06-09 13:45:00|27211.2|27196.2|27201.2|27186.2|27223.7|27208.7|27196.2|27181.2|89
1686318600000|2023-06-09 13:50:00|27203.7|27188.7|27213.7|27198.7|27218.7|27203.7|27203.7|27188.7|74
1686318900000|2023-06-09 13:55:00|27218.7|27203.7|27208.7|27193.7|27228.7|27213.7|27208.7|27193.7|62
1686319200000|2023-06-09 14:00:00|27213.7|27198.7|27228.7|27213.7|27228.7|27213.7|27208.7|27193.7|83
1686319500000|2023-06-09 14:05:00|27223.7|27208.7|27208.7|27193.7|27233.7|27218.7|27208.7|27193.7|60
1686319800000|2023-06-09 14:10:00|27208.1|27193.1|27243.1|27228.1|27243.1|27228.1|27203.1|27188.1|1400
1686320100000|2023-06-09 14:15:00|27240.6|27225.6|27228.1|27213.1|27248.1|27233.1|27220.6|27205.6|117
1686320400000|2023-06-09 14:20:00|27230.6|27215.6|27213.1|27198.1|27230.6|27215.6|27213.1|27198.1|265
1686320700000|2023-06-09 14:25:00|27218.1|27203.1|27225.6|27210.6|27228.1|27213.1|27210.6|27195.6|88
1686321000000|2023-06-09 14:30:00|27228.1|27213.1|27223.1|27208.1|27238.1|27223.1|27218.1|27203.1|64
1686321300000|2023-06-09 14:35:00|27228.1|27213.1|27238.1|27223.1|27248.1|27233.1|27223.1|27208.1|138
1686321600000|2023-06-09 14:40:00|27235.6|27220.6|27218.1|27203.1|27238.1|27223.1|27208.1|27193.1|49
1686321900000|2023-06-09 14:45:00|27213.1|27198.1|27200.6|27185.6|27228.1|27213.1|27198.1|27183.1|108
1686322200000|2023-06-09 14:50:00|27198.1|27183.1|27213.1|27198.1|27213.1|27198.1|27188.1|27173.1|91
1686322500000|2023-06-09 14:55:00|27208.1|27193.1|27223.1|27208.1|27230.6|27215.6|27208.1|27193.1|104
1686322800000|2023-06-09 15:00:00|27218.1|27203.1|27218.1|27203.1|27223.1|27208.1|27210.6|27195.6|632
1686323100000|2023-06-09 15:05:00|27215.6|27200.6|27220.6|27205.6|27228.1|27213.1|27203.1|27188.1|90
1686323400000|2023-06-09 15:10:00|27218.1|27203.1|27218.1|27203.1|27223.1|27208.1|27208.1|27193.1|90
1686323700000|2023-06-09 15:15:00|27223.1|27208.1|27213.1|27198.1|27223.1|27208.1|27203.1|27188.1|180
1686324000000|2023-06-09 15:20:00|27210.6|27195.6|27183.1|27168.1|27213.1|27198.1|27183.1|27168.1|209
1686324300000|2023-06-09 15:25:00|27180.6|27165.6|27183.1|27168.1|27188.1|27173.1|27165.6|27150.6|1606
1686324600000|2023-06-09 15:30:00|27180.6|27165.6|27178.1|27163.1|27188.1|27173.1|27168.1|27153.1|526
1686324900000|2023-06-09 15:35:00|27180.6|27165.6|27203.1|27188.1|27208.1|27193.1|27178.1|27163.1|232
1686325200000|2023-06-09 15:40:00|27208.1|27193.1|27203.1|27188.1|27208.1|27193.1|27195.6|27180.6|56
1686325500000|2023-06-09 15:45:00|27208.1|27193.1|27208.1|27193.1|27213.1|27198.1|27203.1|27188.1|35
1686325800000|2023-06-09 15:50:00|27210.6|27190.6|27205.6|27185.6|27215.6|27195.6|27200.6|27180.6|43
1686326100000|2023-06-09 15:55:00|27210.6|27190.6|27200.6|27180.6|27210.6|27190.6|27195.6|27175.6|16
1686326400000|2023-06-09 16:00:00|27205.6|27185.6|27195.6|27175.6|27205.6|27185.6|27185.6|27165.6|41
1686326700000|2023-06-09 16:05:00|27200.6|27180.6|27195.6|27175.6|27205.6|27185.6|27190.6|27170.6|5
1686327000000|2023-06-09 16:10:00|27200.6|27170.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|20
1686327300000|2023-06-09 16:15:00|27195.6|27175.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|17
1686327600000|2023-06-09 16:20:00|27195.6|27175.6|27190.6|27170.6|27200.6|27180.6|27185.6|27165.6|9
1686327900000|2023-06-09 16:25:00|27185.6|27165.6|27175.6|27155.6|27190.6|27170.6|27165.6|27145.6|36
1686328200000|2023-06-09 16:30:00|27180.6|27160.6|27190.6|27170.6|27190.6|27170.6|27180.6|27160.6|23
1686328500000|2023-06-09 16:35:00|27185.6|27165.6|27175.6|27155.6|27190.6|27165.6|27175.6|27155.6|27
1686328800000|2023-06-09 16:40:00|27170.6|27150.6|27185.6|27165.6|27185.6|27165.6|27170.6|27150.6|12
1686329100000|2023-06-09 16:45:00|27180.6|27160.6|27190.6|27170.6|27190.6|27170.6|27180.6|27160.6|6
1686329400000|2023-06-09 16:50:00|27195.6|27175.6|27195.6|27175.6|27200.6|27180.6|27190.6|27170.6|15
1686329700000|2023-06-09 16:55:00|27190.6|27170.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|8
1686330000000|2023-06-09 17:00:00|27205.6|27175.6|27205.6|27185.6|27205.6|27185.6|27205.6|27175.6|6
1686330300000|2023-06-09 17:05:00|27210.6|27180.6|27205.6|27185.6|27210.6|27190.6|27205.6|27180.6|3
1686330600000|2023-06-09 17:10:00|27210.6|27190.6|27205.6|27185.6|27210.6|27190.6|27205.6|27185.6|19
1686330900000|2023-06-09 17:15:00|27210.6|27190.6|27195.6|27175.6|27210.6|27190.6|27195.6|27175.6|7
1686331200000|2023-06-09 17:20:00|27200.6|27180.6|27200.6|27180.6|27200.6|27180.6|27195.6|27175.6|4
1686331500000|2023-06-09 17:25:00|27205.6|27185.6|27210.6|27190.6|27210.6|27190.6|27200.6|27180.6|8
1686331800000|2023-06-09 17:30:00|27215.6|27185.6|27215.6|27195.6|27215.6|27195.6|27210.6|27185.6|6
1686332100000|2023-06-09 17:35:00|27220.6|27200.6|27220.6|27200.6|27220.6|27200.6|27215.6|27200.6|9
1686332400000|2023-06-09 17:40:00|27225.6|27205.6|27225.6|27200.6|27230.6|27210.6|27220.6|27200.6|16
1686332700000|2023-06-09 17:45:00|27230.6|27205.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|24
1686333000000|2023-06-09 17:50:00|27225.6|27195.6|27225.6|27200.6|27225.6|27205.6|27215.6|27195.6|13
1686333300000|2023-06-09 17:55:00|27230.6|27205.6|27230.6|27210.6|27230.6|27210.6|27220.6|27200.6|1
1686333600000|2023-06-09 18:00:00|27225.6|27205.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|8
1686333900000|2023-06-09 18:05:00|27225.6|27205.6|27230.6|27205.6|27230.6|27210.6|27220.6|27200.6|11
1686334200000|2023-06-09 18:10:00|27225.6|27210.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|11
1686334500000|2023-06-09 18:15:00|27225.6|27205.6|27225.6|27200.6|27225.6|27205.6|27220.6|27195.6|9
1686334800000|2023-06-09 18:20:00|27220.6|27205.6|27230.6|27210.6|27230.6|27210.6|27220.6|27205.6|7
1686335100000|2023-06-09 18:25:00|27225.6|27205.6|27218.1|27203.1|27230.6|27210.6|27215.6|27195.6|16
1686335400000|2023-06-09 18:30:00|27220.6|27205.6|27213.1|27198.1|27223.1|27208.1|27208.1|27193.1|12
1686335700000|2023-06-09 18:35:00|27210.6|27195.6|27203.1|27188.1|27213.1|27198.1|27203.1|27188.1|6
1686336000000|2023-06-09 18:40:00|27198.1|27183.1|27208.1|27193.1|27208.1|27193.1|27198.1|27183.1|6
1686336300000|2023-06-09 18:45:00|27210.6|27195.6|27205.6|27190.6|27213.1|27198.1|27203.1|27188.1|2
1686336600000|2023-06-09 18:50:00|27208.1|27193.1|27203.1|27188.1|27210.6|27195.6|27203.1|27188.1|1
1686336900000|2023-06-09 18:55:00|27205.6|27190.6|27210.6|27195.6|27213.1|27198.1|27203.1|27188.1|1
1686337200000|2023-06-09 19:00:00|27213.1|27198.1|27215.6|27200.6|27218.1|27203.1|27205.6|27190.6|2
1686337500000|2023-06-09 19:05:00|27213.1|27198.1|27208.1|27193.1|27218.1|27203.1|27203.1|27188.1|8
1686337800000|2023-06-09 19:10:00|27205.6|27190.6|27213.1|27198.1|27215.6|27200.6|27205.6|27190.6|3
1686338100000|2023-06-09 19:15:00|27210.6|27195.6|27215.6|27200.6|27218.1|27203.1|27203.1|27188.1|4
1686338400000|2023-06-09 19:20:00|27218.1|27203.1|27213.1|27198.1|27218.1|27203.1|27210.6|27195.6|3
1686338700000|2023-06-09 19:25:00|27210.6|27195.6|27208.1|27193.1|27213.1|27198.1|27205.6|27190.6|12
1686339000000|2023-06-09 19:30:00|27210.6|27195.6|27208.1|27193.1|27213.1|27198.1|27208.1|27193.1|10
1686339300000|2023-06-09 19:35:00|27205.6|27190.6|27203.1|27188.1|27210.6|27195.6|27195.6|27180.6|52
1686339600000|2023-06-09 19:40:00|27205.6|27190.6|27203.1|27188.1|27208.1|27193.1|27203.1|27188.1|15
1686339900000|2023-06-09 19:45:00|27205.6|27190.6|27205.6|27190.6|27210.6|27195.6|27203.1|27188.1|16
1686340200000|2023-06-09 19:50:00|27203.1|27188.1|27213.1|27198.1|27213.1|27198.1|27203.1|27188.1|27
1686340500000|2023-06-09 19:55:00|27215.6|27200.6|27215.6|27200.6|27215.6|27200.6|27205.6|27190.6|17
1686340800000|2023-06-09 20:00:00|27235.8|27195.8|27252.6|27212.6|27254.5|27214.5|27235.8|27195.8|0
1686341100000|2023-06-09 20:05:00|27251.9|27211.9|27249.4|27209.4|27258.9|27218.9|27248.1|27208.1|0
1686341400000|2023-06-09 20:10:00|27248.8|27208.8|27255.8|27215.8|27257.6|27217.6|27248.1|27208.1|0
1686341700000|2023-06-09 20:15:00|27255.7|27215.7|27255.8|27215.8|27258.9|27218.9|27255.1|27215.1|0
1686342000000|2023-06-09 20:20:00|27257.6|27217.6|27260.8|27220.8|27262.1|27222.1|27257.6|27217.6|0
1686342300000|2023-06-09 20:25:00|27261.5|27221.5|27265.3|27225.3|27266.5|27226.5|27260.8|27220.8|0
1686342600000|2023-06-09 20:30:00|27265.2|27225.2|27258.9|27218.9|27265.3|27225.3|27258.9|27218.9|0
1686342900000|2023-06-09 20:35:00|27258.3|27218.3|27254.5|27214.5|27260.8|27220.8|27251.3|27211.3|0
1686343200000|2023-06-09 20:40:00|27255.8|27215.8|27252.6|27212.6|27255.8|27215.8|27251.3|27211.3|0
1686343500000|2023-06-09 20:45:00|27251.9|27211.9|27242.9|27202.9|27254.3|27214.3|27241.6|27201.6|0
1686343800000|2023-06-09 20:50:00|27244.1|27204.1|27244.8|27204.8|27246|27206|27242.9|27202.9|0
1686344100000|2023-06-09 20:55:00|27245.4|27205.4|27239.7|27199.7|27251.1|27211.1|27239.1|27199.1|0
1686344400000|2023-06-09 21:00:00|27240|27200|27240|27200|27240|27200|27240|27200|0
1686520800000|2023-06-11 22:00:00|27246.3|27206.3|27249.5|27209.5|27252|27212|27246.3|27206.3|0
1686521100000|2023-06-11 22:05:00|27248.2|27208.2|27252.7|27212.7|27254.6|27214.6|27246.3|27206.3|0
1686521400000|2023-06-11 22:10:00|27253.9|27213.9|27263.4|27223.4|27265.4|27225.4|27252.7|27212.7|0
1686521700000|2023-06-11 22:15:00|27263.5|27223.5|27270.3|27230.3|27270.4|27230.4|27260.9|27220.9|0
1686522000000|2023-06-11 22:20:00|27271|27231|27277.9|27237.9|27284.9|27244.9|27270.3|27230.3|0
1686522300000|2023-06-11 22:25:00|27276.7|27236.7|27271.8|27231.8|27284.3|27244.3|27271.8|27231.8|0
1686522600000|2023-06-11 22:30:00|27271.9|27231.9|27275|27235|27278.1|27238.1|27271.8|27231.8|0
1686522900000|2023-06-11 22:35:00|27276.9|27236.9|27275|27235|27278.1|27238.1|27272.4|27232.4|0
1686523200000|2023-06-11 22:40:00|27274.9|27234.9|27276.9|27236.9|27278.1|27238.1|27266.7|27226.7|0
1686523500000|2023-06-11 22:45:00|27277.5|27237.5|27276.9|27236.9|27278.1|27238.1|27275|27235|0
1686523800000|2023-06-11 22:50:00|27276.8|27236.8|27271.8|27231.8|27276.9|27236.9|27271.2|27231.2|0
1686524100000|2023-06-11 22:55:00|27271.9|27231.9|27271.8|27231.8|27278.1|27238.1|27270.5|27230.5|0
1686524400000|2023-06-11 23:00:00|27271.9|27231.9|27284.5|27244.5|27285.1|27245.1|27271.9|27231.9|0
1686524700000|2023-06-11 23:05:00|27283.8|27243.8|27287.6|27247.6|27289.5|27249.5|27283.2|27243.2|0
1686525000000|2023-06-11 23:10:00|27287|27247|27286.4|27246.4|27290.2|27250.2|27283.2|27243.2|0
1686525300000|2023-06-11 23:15:00|27286.3|27246.3|27276.9|27236.9|27286.4|27246.4|27276.9|27236.9|0
1686525600000|2023-06-11 23:20:00|27277.5|27237.5|27278.1|27238.1|27278.1|27238.1|27272.4|27232.4|0
1686525900000|2023-06-11 23:25:00|27277.5|27237.5|27271.8|27231.8|27278.1|27238.1|27270.5|27230.5|0
1686526200000|2023-06-11 23:30:00|27271.2|27231.2|27275|27235|27275|27235|27265.5|27225.5|0
1686526500000|2023-06-11 23:35:00|27276.9|27236.9|27271.8|27231.8|27280|27240|27271.8|27231.8|0
1686526800000|2023-06-11 23:40:00|27272.4|27232.4|27270.5|27230.5|27273.7|27233.7|27268.6|27228.6|0
1686527100000|2023-06-11 23:45:00|27268.6|27228.6|27261|27221|27270.5|27230.5|27260.4|27220.4|0
1686527400000|2023-06-11 23:50:00|27261.7|27221.7|27261|27221|27264.2|27224.2|27259.1|27219.1|0
1686527700000|2023-06-11 23:55:00|27261.1|27221.1|27271.8|27231.8|27273.7|27233.7|27261|27221|0
1686528000000|2023-06-12 00:00:00|27272.4|27232.4|27268.6|27228.6|27275|27235|27267.4|27227.4|0
1686528300000|2023-06-12 00:05:00|27268|27228|27268.6|27228.6|27271.8|27231.8|27262.3|27222.3|0
1686528600000|2023-06-12 00:10:00|27268|27228|27265.7|27225.7|27276.9|27236.9|27264.2|27224.2|0
1686528900000|2023-06-12 00:15:00|27267.5|27227.5|27286|27246|27292.3|27252.3|27261.2|27221.2|0
1686529200000|2023-06-12 00:20:00|27282.9|27242.9|27286|27246|27286.1|27246.1|27279.7|27239.7|0
1686529500000|2023-06-12 00:25:00|27286.1|27246.1|27298.4|27258.4|27298.4|27258.4|27286.1|27246.1|0
1686529800000|2023-06-12 00:30:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27292.2|27252.2|0
1686530100000|2023-06-12 00:35:00|27298.7|27258.7|27292.4|27252.4|27298.8|27258.8|27292.4|27252.4|0
1686530400000|2023-06-12 00:40:00|27292.3|27252.3|27298.7|27258.7|27304.9|27264.9|27292.3|27252.3|0
1686530700000|2023-06-12 00:45:00|27298.6|27258.6|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686531000000|2023-06-12 00:50:00|27298.5|27258.5|27298.5|27258.5|27298.6|27258.6|27292.3|27252.3|0
1686531300000|2023-06-12 00:55:00|27298.6|27258.6|27298.6|27258.6|27298.7|27258.7|27298.6|27258.6|0
1686531600000|2023-06-12 01:00:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686531900000|2023-06-12 01:05:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686532200000|2023-06-12 01:10:00|27298.7|27258.7|27298.6|27258.6|27304.9|27264.9|27298.6|27258.6|0
1686532500000|2023-06-12 01:15:00|27271.8|27231.8|27277.9|27237.9|27278|27238|27271.8|27231.8|0
1686532800000|2023-06-12 01:20:00|27278|27238|27274.8|27234.8|27278|27238|27271.7|27231.7|0
1686533100000|2023-06-12 01:25:00|27277.8|27237.8|27271.6|27231.6|27277.8|27237.8|27271.6|27231.6|0
1686533400000|2023-06-12 01:30:00|27298.4|27258.4|27298.3|27258.3|27304.6|27264.6|27298.3|27258.3|0
1686533700000|2023-06-12 01:35:00|27298.4|27258.4|27298.2|27258.2|27304.5|27264.5|27298.1|27258.1|0
1686534000000|2023-06-12 01:40:00|27298.3|27258.3|27298.3|27258.3|27298.3|27258.3|27298.2|27258.2|0
1686534300000|2023-06-12 01:45:00|27298.2|27258.2|27298.3|27258.3|27298.3|27258.3|27298.2|27258.2|0
1686534600000|2023-06-12 01:50:00|27298.2|27258.2|27298.2|27258.2|27298.3|27258.3|27292.1|27252.1|0
1686534900000|2023-06-12 01:55:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27291.9|27251.9|0
1686535200000|2023-06-12 02:00:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27298.1|27258.1|0
1686535500000|2023-06-12 02:05:00|27304.3|27264.3|27298.2|27258.2|27304.4|27264.4|27298.2|27258.2|0
1686535800000|2023-06-12 02:10:00|27298.3|27258.3|27304.5|27264.5|27304.6|27264.6|27298.3|27258.3|0
1686536100000|2023-06-12 02:15:00|27304.6|27264.6|27304.6|27264.6|27304.6|27264.6|27304.5|27264.5|0
1686536400000|2023-06-12 02:20:00|27304.5|27264.5|27304.6|27264.6|27304.6|27264.6|27298.3|27258.3|0
1686536700000|2023-06-12 02:25:00|27304.5|27264.5|27298.3|27258.3|27304.5|27264.5|27298.2|27258.2|0
1686537000000|2023-06-12 02:30:00|27298.4|27258.4|27292|27252|27298.4|27258.4|27292|27252|0
1686537300000|2023-06-12 02:35:00|27291.9|27251.9|27291.9|27251.9|27291.9|27251.9|27291.8|27251.8|0
1686537600000|2023-06-12 02:40:00|27291.8|27251.8|27291.9|27251.9|27291.9|27251.9|27291.8|27251.8|0
1686537900000|2023-06-12 02:45:00|27292|27252|27298.1|27258.1|27298.2|27258.2|27292|27252|0
1686538200000|2023-06-12 02:50:00|27298.2|27258.2|27298.2|27258.2|27298.2|27258.2|27291.9|27251.9|0
1686538500000|2023-06-12 02:55:00|27298.1|27258.1|27291.9|27251.9|27298.2|27258.2|27291.9|27251.9|0
1686538800000|2023-06-12 03:00:00|27292|27252|27298.3|27258.3|27298.3|27258.3|27291.9|27251.9|0
1686539100000|2023-06-12 03:05:00|27298.2|27258.2|27298.2|27258.2|27298.3|27258.3|27298.2|27258.2|0
1686539400000|2023-06-12 03:10:00|27298.3|27258.3|27292.1|27252.1|27298.3|27258.3|27292.1|27252.1|0
1686539700000|2023-06-12 03:15:00|27292.2|27252.2|27292.1|27252.1|27292.2|27252.2|27292.1|27252.1|0
1686540000000|2023-06-12 03:20:00|27292|27252|27298.2|27258.2|27298.3|27258.3|27292|27252|0
1686540300000|2023-06-12 03:25:00|27298.3|27258.3|27298.4|27258.4|27298.4|27258.4|27298.2|27258.2|0
1686540600000|2023-06-12 03:30:00|27298.3|27258.3|27304.3|27264.3|27304.5|27264.5|27298.1|27258.1|0
1686540900000|2023-06-12 03:35:00|27304.4|27264.4|27304.3|27264.3|27304.4|27264.4|27304.3|27264.3|0
1686541200000|2023-06-12 03:40:00|27304.4|27264.4|27291.9|27251.9|27304.4|27264.4|27291.8|27251.8|0
1686541500000|2023-06-12 03:45:00|27298|27258|27298|27258|27298.1|27258.1|27298|27258|0
1686541800000|2023-06-12 03:50:00|27297.9|27257.9|27298.1|27258.1|27298.1|27258.1|27294.9|27254.9|0
1686542100000|2023-06-12 03:55:00|27298|27258|27298|27258|27298|27258|27298|27258|0
1686542400000|2023-06-12 04:00:00|27297.9|27257.9|27297.9|27257.9|27298|27258|27297.8|27257.8|0
1686542700000|2023-06-12 04:05:00|27298|27258|27297.9|27257.9|27298|27258|27297.9|27257.9|0
1686543300000|2023-06-12 04:15:00|27297.8|27257.8|27291.6|27251.6|27297.8|27257.8|27285.4|27245.4|0
1686543600000|2023-06-12 04:20:00|27285.5|27245.5|27291.6|27251.6|27291.7|27251.7|27285.5|27245.5|0
1686543900000|2023-06-12 04:25:00|27288.5|27248.5|27291.6|27251.6|27291.7|27251.7|27285.5|27245.5|0
1686544200000|2023-06-12 04:30:00|27297.7|27257.7|27291.6|27251.6|27297.8|27257.8|27291.6|27251.6|0
1686544500000|2023-06-12 04:35:00|27291.5|27251.5|27291.5|27251.5|27291.6|27251.6|27291.5|27251.5|0
1686544800000|2023-06-12 04:40:00|27291.6|27251.6|27291.5|27251.5|27291.6|27251.6|27291.5|27251.5|0
1686545100000|2023-06-12 04:45:00|27291.6|27251.6|27291.7|27251.7|27297.8|27257.8|27291.6|27251.6|0
1686545400000|2023-06-12 04:50:00|27291.6|27251.6|27291.7|27251.7|27291.7|27251.7|27291.6|27251.6|0
1686545700000|2023-06-12 04:55:00|27285.6|27245.6|27297.9|27257.9|27298|27258|27285.6|27245.6|0
1686546000000|2023-06-12 05:00:00|27298|27258|27298.1|27258.1|27301.2|27261.2|27297.9|27257.9|0
1686546300000|2023-06-12 05:05:00|27304.3|27264.3|27298.3|27258.3|27304.4|27264.4|27298.1|27258.1|0
1686546600000|2023-06-12 05:10:00|27298.4|27258.4|27298.3|27258.3|27298.4|27258.4|27298.1|27258.1|0
1686546900000|2023-06-12 05:15:00|27298.4|27258.4|27304.7|27264.7|27304.7|27264.7|27298.4|27258.4|0
1686547200000|2023-06-12 05:20:00|27304.6|27264.6|27304.6|27264.6|27304.7|27264.7|27298.4|27258.4|0
1686547500000|2023-06-12 05:25:00|27304.7|27264.7|27304.6|27264.6|27304.7|27264.7|27304.6|27264.6|0
1686547800000|2023-06-12 05:30:00|27304.7|27264.7|27298.4|27258.4|27304.7|27264.7|27298.4|27258.4|0
1686548100000|2023-06-12 05:35:00|27301.4|27261.4|27298.3|27258.3|27301.4|27261.4|27298.2|27258.2|0
1686548400000|2023-06-12 05:40:00|27298.2|27258.2|27285.8|27245.8|27298.3|27258.3|27285.8|27245.8|0
1686548700000|2023-06-12 05:45:00|27285.9|27245.9|27285|27245|27285.9|27245.9|27284.9|27244.9|0
1686549000000|2023-06-12 05:50:00|27284.9|27244.9|27303.7|27263.7|27303.7|27263.7|27284.9|27244.9|0
1686549300000|2023-06-12 05:55:00|27303.6|27263.6|27288.8|27248.8|27303.7|27263.7|27282.5|27242.5|0
1686549600000|2023-06-12 06:00:00|27288.6|27248.6|27278.1|27263.1|27292.4|27275.6|27273.1|27242.4|47
1686549900000|2023-06-12 06:05:00|27283.1|27268.1|27298.1|27283.1|27303.1|27288.1|27283.1|27268.1|28
1686550200000|2023-06-12 06:10:00|27293.1|27278.1|27293.1|27278.1|27298.1|27283.1|27290.6|27275.6|20
1686550500000|2023-06-12 06:15:00|27298.1|27283.1|27303.1|27288.1|27303.1|27288.1|27293.1|27278.1|17
1686550800000|2023-06-12 06:20:00|27300.6|27285.6|27298.1|27283.1|27303.1|27288.1|27298.1|27283.1|16
1686551100000|2023-06-12 06:25:00|27303.1|27288.1|27308.1|27293.1|27313.1|27298.1|27298.1|27283.1|36
1686551400000|2023-06-12 06:30:00|27313.1|27298.1|27293.1|27278.1|27318.1|27303.1|27293.1|27278.1|54
1686551700000|2023-06-12 06:35:00|27290.6|27275.6|27298.1|27283.1|27298.1|27283.1|27288.1|27273.1|25
1686552000000|2023-06-12 06:40:00|27293.1|27278.1|27278.1|27263.1|27295.6|27280.6|27278.1|27263.1|45
1686552300000|2023-06-12 06:45:00|27283.1|27268.1|27278.1|27263.1|27283.1|27268.1|27275.6|27260.6|21
1686552600000|2023-06-12 06:50:00|27275.6|27260.6|27278.1|27263.1|27278.1|27263.1|27273.1|27258.1|38
1686552900000|2023-06-12 06:55:00|27275.6|27260.6|27273.1|27258.1|27278.1|27263.1|27268.1|27253.1|58
1686553200000|2023-06-12 07:00:00|27268.1|27253.1|27313.1|27298.1|27318.1|27303.1|27253.1|27238.1|729
1686553500000|2023-06-12 07:05:00|27318.1|27303.1|27268.1|27253.1|27330.6|27315.6|27258.1|27243.1|536
1686553800000|2023-06-12 07:10:00|27265.6|27250.6|27265.6|27250.6|27278.1|27263.1|27233.1|27218.1|332
1686554100000|2023-06-12 07:15:00|27263.1|27248.1|27278.1|27263.1|27288.1|27273.1|27258.1|27243.1|274
1686554400000|2023-06-12 07:20:00|27280.6|27265.6|27295.6|27280.6|27305.6|27290.6|27278.1|27263.1|1288
1686554700000|2023-06-12 07:25:00|27293.1|27278.1|27288.1|27273.1|27298.1|27283.1|27258.1|27243.1|284
1686555000000|2023-06-12 07:30:00|27293.1|27278.1|27333.1|27318.1|27338.1|27323.1|27288.1|27273.1|238
1686555300000|2023-06-12 07:35:00|27335.6|27320.6|27343.1|27328.1|27353.1|27338.1|27303.1|27288.1|216
1686555600000|2023-06-12 07:40:00|27342.5|27327.5|27372.5|27357.5|27372.5|27357.5|27337.5|27322.5|191
1686555900000|2023-06-12 07:45:00|27377.5|27362.5|27402.5|27387.5|27417.5|27402.5|27377.5|27362.5|289
1686556200000|2023-06-12 07:50:00|27405|27390|27425|27410|27452.5|27437.5|27400|27385|262
1686556500000|2023-06-12 07:55:00|27427.5|27412.5|27435|27420|27437.5|27422.5|27397.5|27382.5|149
1686556800000|2023-06-12 08:00:00|27432.5|27417.5|27452.5|27437.5|27477.5|27462.5|27432.5|27417.5|406
1686557100000|2023-06-12 08:05:00|27455|27440|27447.5|27432.5|27477.5|27462.5|27437.5|27422.5|153
1686557400000|2023-06-12 08:10:00|27440|27425|27432.5|27417.5|27452.5|27437.5|27422.5|27407.5|301
1686557700000|2023-06-12 08:15:00|27437.5|27422.5|27425|27410|27447.5|27432.5|27422.5|27407.5|133
1686558000000|2023-06-12 08:20:00|27422.5|27407.5|27430|27415|27442.5|27427.5|27417.5|27402.5|119
1686558300000|2023-06-12 08:25:00|27427.5|27412.5|27437.5|27422.5|27440|27425|27422.5|27407.5|94
1686558600000|2023-06-12 08:30:00|27442.5|27427.5|27457.5|27442.5|27472.5|27457.5|27437.5|27422.5|108
1686558900000|2023-06-12 08:35:00|27455|27440|27432.5|27417.5|27462.5|27447.5|27422.5|27407.5|187
1686559200000|2023-06-12 08:40:00|27430|27415|27412.5|27397.5|27437.5|27422.5|27412.5|27397.5|88
1686559500000|2023-06-12 08:45:00|27415|27400|27407.5|27392.5|27422.5|27407.5|27407.5|27392.5|59
1686559800000|2023-06-12 08:50:00|27410|27395|27415|27400|27417.5|27402.5|27392.5|27377.5|86
1686560100000|2023-06-12 08:55:00|27417.5|27402.5|27412.5|27397.5|27422.5|27407.5|27402.5|27387.5|64
1686560400000|2023-06-12 09:00:00|27415|27400|27437.5|27422.5|27437.5|27422.5|27412.5|27397.5|89
1686560700000|2023-06-12 09:05:00|27435|27420|27442.5|27427.5|27445|27430|27427.5|27412.5|1357
1686561000000|2023-06-12 09:10:00|27445|27430|27452.5|27437.5|27457.5|27442.5|27445|27430|98
1686561300000|2023-06-12 09:15:00|27447.5|27432.5|27447.5|27432.5|27462.5|27447.5|27442.5|27427.5|102
1686561600000|2023-06-12 09:20:00|27445|27430|27467.5|27452.5|27472.5|27457.5|27445|27430|2788
1686561900000|2023-06-12 09:25:00|27462.5|27447.5|27457.5|27442.5|27472.5|27457.5|27457.5|27442.5|157
1686562200000|2023-06-12 09:30:00|27452.5|27437.5|27422.5|27407.5|27460|27445|27422.5|27407.5|1176
1686562500000|2023-06-12 09:35:00|27420|27405|27422.5|27407.5|27432.5|27417.5|27417.5|27402.5|88
1686562800000|2023-06-12 09:40:00|27420|27405|27405|27390|27422.5|27407.5|27382.5|27367.5|486
1686563100000|2023-06-12 09:45:00|27407.5|27392.5|27387.5|27372.5|27407.5|27392.5|27387.5|27372.5|115
1686563400000|2023-06-12 09:50:00|27390|27375|27382.5|27367.5|27392.5|27377.5|27372.5|27357.5|1410
1686563700000|2023-06-12 09:55:00|27385|27370|27387.5|27372.5|27392.5|27377.5|27377.5|27362.5|102
1686564000000|2023-06-12 10:00:00|27385|27370|27367.5|27352.5|27385|27370|27352.5|27337.5|177
1686564300000|2023-06-12 10:05:00|27365|27350|27362.5|27347.5|27372.5|27357.5|27357.5|27342.5|602
1686564600000|2023-06-12 10:10:00|27365|27350|27367.5|27352.5|27367.5|27352.5|27342.5|27327.5|9544
1686564900000|2023-06-12 10:15:00|27362.5|27347.5|27332.5|27317.5|27367.5|27352.5|27332.5|27317.5|283
1686565200000|2023-06-12 10:20:00|27327.5|27312.5|27287.5|27272.5|27327.5|27312.5|27277.5|27262.5|248
1686565500000|2023-06-12 10:25:00|27285|27270|27305|27290|27317.5|27302.5|27282.5|27267.5|120
1686565800000|2023-06-12 10:30:00|27302.5|27287.5|27332.5|27317.5|27342.5|27327.5|27297.5|27282.5|195
1686566100000|2023-06-12 10:35:00|27335|27320|27277.5|27262.5|27337.5|27322.5|27277.5|27262.5|110
1686566400000|2023-06-12 10:40:00|27282.5|27267.5|27297.5|27282.5|27312.5|27297.5|27277.5|27262.5|106
1686566700000|2023-06-12 10:45:00|27292.5|27277.5|27315|27300|27315|27300|27282.5|27267.5|230
1686567000000|2023-06-12 10:50:00|27317.5|27302.5|27327.5|27312.5|27337.5|27322.5|27315|27300|70
1686567300000|2023-06-12 10:55:00|27325|27310|27347.5|27332.5|27372.5|27357.5|27317.5|27302.5|534
1686567600000|2023-06-12 11:00:00|27345|27330|27337.5|27322.5|27352.5|27337.5|27327.5|27312.5|110
1686567900000|2023-06-12 11:05:00|27340|27325|27340|27325|27347.5|27332.5|27332.5|27317.5|79
1686568200000|2023-06-12 11:10:00|27337.5|27322.5|27320|27305|27342.5|27327.5|27320|27305|474
1686568500000|2023-06-12 11:15:00|27322.5|27307.5|27330|27315|27335|27320|27322.5|27307.5|116
1686568800000|2023-06-12 11:20:00|27332.5|27317.5|27345|27330|27347.5|27332.5|27327.5|27312.5|95
1686569100000|2023-06-12 11:25:00|27342.5|27327.5|27347.5|27332.5|27357.5|27342.5|27340|27325|111
1686569400000|2023-06-12 11:30:00|27345|27330|27362.5|27347.5|27367.5|27352.5|27342.5|27327.5|74
1686569700000|2023-06-12 11:35:00|27357.5|27342.5|27352.5|27337.5|27362.5|27347.5|27352.5|27337.5|54
1686570000000|2023-06-12 11:40:00|27353.2|27338.2|27345.7|27330.7|27355.7|27340.7|27343.2|27328.2|61
1686570300000|2023-06-12 11:45:00|27343.2|27328.2|27348.2|27333.2|27348.2|27333.2|27338.2|27323.2|92
1686570600000|2023-06-12 11:50:00|27353.2|27338.2|27348.2|27333.2|27363.2|27348.2|27343.2|27328.2|85
1686570900000|2023-06-12 11:55:00|27343.2|27328.2|27343.2|27328.2|27348.2|27333.2|27338.2|27323.2|128
1686571200000|2023-06-12 12:00:00|27340.7|27325.7|27348.2|27333.2|27353.2|27338.2|27338.2|27323.2|40
1686571500000|2023-06-12 12:05:00|27343.2|27328.2|27328.2|27313.2|27343.2|27328.2|27323.2|27308.2|88
1686571800000|2023-06-12 12:10:00|27333.2|27318.2|27333.2|27318.2|27338.2|27323.2|27328.2|27313.2|485
1686572100000|2023-06-12 12:15:00|27338.2|27323.2|27300.7|27285.7|27338.2|27323.2|27298.2|27283.2|214
1686572400000|2023-06-12 12:20:00|27303.2|27288.2|27273.2|27258.2|27303.2|27288.2|27273.2|27258.2|121
1686572700000|2023-06-12 12:25:00|27278.2|27263.2|27308.2|27293.2|27308.2|27293.2|27268.2|27253.2|164
1686573000000|2023-06-12 12:30:00|27303.2|27288.2|27333.2|27318.2|27338.2|27323.2|27300.7|27285.7|187
1686573300000|2023-06-12 12:35:00|27335.7|27320.7|27343.2|27328.2|27343.2|27328.2|27333.2|27318.2|40
1686573600000|2023-06-12 12:40:00|27340.7|27325.7|27338.2|27323.2|27343.2|27328.2|27330.7|27315.7|119
1686573900000|2023-06-12 12:45:00|27333.2|27318.2|27338.2|27323.2|27353.2|27338.2|27333.2|27318.2|58
1686574200000|2023-06-12 12:50:00|27340.7|27325.7|27350.7|27335.7|27353.2|27338.2|27338.2|27323.2|55
1686574500000|2023-06-12 12:55:00|27353.2|27338.2|27365.7|27350.7|27368.2|27353.2|27348.2|27333.2|211
1686574800000|2023-06-12 13:00:00|27363.2|27348.2|27378.2|27363.2|27378.2|27363.2|27358.2|27343.2|312
1686575100000|2023-06-12 13:05:00|27383.2|27368.2|27378.2|27363.2|27400.7|27385.7|27378.2|27363.2|301
1686575400000|2023-06-12 13:10:00|27380.7|27365.7|27395.7|27380.7|27398.2|27383.2|27378.2|27363.2|209
1686575700000|2023-06-12 13:15:00|27393.2|27378.2|27378.2|27363.2|27398.2|27383.2|27373.2|27358.2|217
1686576000000|2023-06-12 13:20:00|27375.7|27360.7|27378.2|27363.2|27388.2|27373.2|27363.2|27348.2|150
1686576300000|2023-06-12 13:25:00|27380.7|27365.7|27363.2|27348.2|27383.2|27368.2|27363.2|27348.2|326
1686576600000|2023-06-12 13:30:00|27360.7|27345.7|27358.2|27343.2|27380.7|27365.7|27345.7|27330.7|1417
1686576900000|2023-06-12 13:35:00|27353.2|27338.2|27348.2|27333.2|27355.7|27340.7|27323.2|27308.2|190
1686577200000|2023-06-12 13:40:00|27353.2|27338.2|27373.2|27358.2|27393.2|27378.2|27348.2|27333.2|372
1686577500000|2023-06-12 13:45:00|27375.7|27360.7|27383.2|27368.2|27388.2|27373.2|27363.2|27348.2|222
1686577800000|2023-06-12 13:50:00|27388.2|27373.2|27398.2|27383.2|27405.7|27390.7|27378.2|27363.2|159
1686578100000|2023-06-12 13:55:00|27403.2|27388.2|27393.2|27378.2|27403.2|27388.2|27388.2|27373.2|478
1686578400000|2023-06-12 14:00:00|27390.7|27375.7|27383.2|27368.2|27393.2|27378.2|27373.2|27358.2|977
1686578700000|2023-06-12 14:05:00|27378.2|27363.2|27398.2|27383.2|27398.2|27383.2|27358.2|27343.2|613
1686579000000|2023-06-12 14:10:00|27395.4|27380.4|27420.4|27405.4|27420.4|27405.4|27395.4|27380.4|302
1686579300000|2023-06-12 14:15:00|27415.4|27400.4|27430.4|27415.4|27435.4|27420.4|27405.4|27390.4|181
1686579600000|2023-06-12 14:20:00|27425.4|27410.4|27410.4|27395.4|27440.4|27425.4|27410.4|27395.4|409
1686579900000|2023-06-12 14:25:00|27412.9|27397.9|27410.4|27395.4|27415.4|27400.4|27390.4|27375.4|2307
1686580200000|2023-06-12 14:30:00|27412.9|27397.9|27397.9|27382.9|27415.4|27400.4|27390.4|27375.4|308
1686580500000|2023-06-12 14:35:00|27395.4|27380.4|27390.4|27375.4|27395.4|27380.4|27367.9|27352.9|227
1686580800000|2023-06-12 14:40:00|27385.4|27370.4|27415.4|27400.4|27415.4|27400.4|27380.4|27365.4|934
1686581100000|2023-06-12 14:45:00|27410.4|27395.4|27407.9|27392.9|27420.4|27405.4|27400.4|27385.4|159
1686581400000|2023-06-12 14:50:00|27410.4|27395.4|27410.4|27395.4|27415.4|27400.4|27400.4|27385.4|676
1686581700000|2023-06-12 14:55:00|27405.4|27390.4|27427.9|27412.9|27430.4|27415.4|27405.4|27390.4|197
1686582000000|2023-06-12 15:00:00|27425.4|27410.4|27420.4|27405.4|27445.4|27430.4|27415.4|27400.4|272
1686582300000|2023-06-12 15:05:00|27425.4|27410.4|27417.9|27402.9|27430.4|27415.4|27410.4|27395.4|262
1686582600000|2023-06-12 15:10:00|27420.4|27405.4|27425.4|27410.4|27425.4|27410.4|27407.9|27392.9|262
1686582900000|2023-06-12 15:15:00|27420.4|27405.4|27415.4|27400.4|27425.4|27410.4|27415.4|27400.4|230
1686583200000|2023-06-12 15:20:00|27412.9|27397.9|27395.4|27380.4|27415.4|27400.4|27390.4|27375.4|345
1686583500000|2023-06-12 15:25:00|27392.9|27377.9|27395.4|27380.4|27405.4|27390.4|27390.4|27375.4|300
1686583800000|2023-06-12 15:30:00|27392.9|27377.9|27405.4|27390.4|27415.4|27400.4|27392.9|27377.9|465
1686584100000|2023-06-12 15:35:00|27402.9|27387.9|27417.9|27402.9|27425.4|27410.4|27402.9|27387.9|223
1686584400000|2023-06-12 15:40:00|27420.4|27405.4|27420.4|27405.4|27425.4|27410.4|27417.9|27402.9|86
1686584700000|2023-06-12 15:45:00|27422.9|27407.9|27415.4|27400.4|27422.9|27407.9|27415.4|27400.4|63
1686585000000|2023-06-12 15:50:00|27417.9|27397.9|27417.9|27397.9|27427.9|27407.9|27417.9|27397.9|50
1686585300000|2023-06-12 15:55:00|27422.9|27402.9|27422.9|27402.9|27422.9|27402.9|27417.9|27397.9|118
1686585600000|2023-06-12 16:00:00|27417.9|27397.9|27422.9|27402.9|27427.9|27407.9|27417.9|27397.9|29
1686585900000|2023-06-12 16:05:00|27427.9|27407.9|27427.9|27407.9|27432.9|27407.9|27427.9|27402.9|13
1686586200000|2023-06-12 16:10:00|27432.9|27412.9|27432.9|27407.9|27432.9|27412.9|27427.9|27407.9|19
1686586500000|2023-06-12 16:15:00|27427.9|27412.9|27432.9|27412.9|27432.9|27412.9|27427.9|27407.9|16
1686586800000|2023-06-12 16:20:00|27437.9|27407.9|27437.9|27417.9|27437.9|27417.9|27432.9|27407.9|26
1686587100000|2023-06-12 16:25:00|27442.9|27422.9|27442.9|27422.9|27442.9|27422.9|27437.9|27417.9|18
1686587400000|2023-06-12 16:30:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27442.9|27427.9|10
1686587700000|2023-06-12 16:35:00|27452.9|27432.9|27452.9|27432.9|27457.9|27437.9|27452.9|27432.9|44
1686588000000|2023-06-12 16:40:00|27457.9|27437.9|27452.9|27432.9|27457.9|27437.9|27452.9|27427.9|547
1686588300000|2023-06-12 16:45:00|27447.9|27427.9|27442.9|27422.9|27447.9|27427.9|27442.9|27422.9|7
1686588600000|2023-06-12 16:50:00|27447.9|27427.9|27442.9|27422.9|27452.9|27427.9|27442.9|27422.9|8
1686588900000|2023-06-12 16:55:00|27447.9|27427.9|27452.9|27432.9|27452.9|27432.9|27447.9|27427.9|10
1686589200000|2023-06-12 17:00:00|27447.9|27427.9|27447.9|27427.9|27452.9|27432.9|27447.9|27427.9|8
1686589500000|2023-06-12 17:05:00|27452.9|27432.9|27447.9|27427.9|27452.9|27432.9|27447.9|27422.9|13
1686589800000|2023-06-12 17:10:00|27452.9|27432.9|27452.9|27432.9|27452.9|27432.9|27447.9|27427.9|7
1686590100000|2023-06-12 17:15:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27442.9|27422.9|18
1686590400000|2023-06-12 17:20:00|27452.9|27422.9|27442.9|27422.9|27452.9|27427.9|27442.9|27422.9|19
1686590700000|2023-06-12 17:25:00|27447.9|27427.9|27437.9|27417.9|27447.9|27427.9|27437.9|27417.9|9
1686591000000|2023-06-12 17:30:00|27442.9|27422.9|27437.9|27417.9|27442.9|27422.9|27437.9|27417.9|7
1686591300000|2023-06-12 17:35:00|27432.9|27412.9|27442.9|27422.9|27447.9|27427.9|27432.9|27412.9|18
1686591600000|2023-06-12 17:40:00|27447.9|27427.9|27452.9|27432.9|27452.9|27432.9|27447.9|27422.9|7
1686591900000|2023-06-12 17:45:00|27457.9|27437.9|27447.9|27427.9|27457.9|27437.9|27447.9|27427.9|35
1686592200000|2023-06-12 17:50:00||27422.9||27427.9||27427.9||27422.9|12
1686592500000|2023-06-12 17:55:00|27442.9|27422.9|27452.9|27427.9|27452.9|27432.9|27442.9|27422.9|19
1686592800000|2023-06-12 18:00:00|27447.9|27432.9|27442.9|27422.9|27452.9|27432.9|27442.9|27422.9|5
1686593100000|2023-06-12 18:05:00|27437.9|27417.9|27447.9|27422.9|27447.9|27422.9|27437.9|27417.9|7
1686593400000|2023-06-12 18:10:00|27452.9|27427.9|27447.9|27427.9|27452.9|27427.9|27447.9|27427.9|3
1686593700000|2023-06-12 18:15:00|27452.9|27432.9|27447.9|27427.9|27452.9|27432.9|27447.9|27422.9|4
1686594000000|2023-06-12 18:20:00|27442.9|27422.9|27452.9|27432.9|27452.9|27432.9|27442.9|27422.9|5
1686594300000|2023-06-12 18:25:00|27457.9|27427.9|27445.4|27430.4|27457.9|27432.9|27445.4|27427.9|15
1686594600000|2023-06-12 18:30:00|27447.9|27432.9|27450.4|27435.4|27450.4|27435.4|27445.4|27430.4|0
1686594900000|2023-06-12 18:35:00|27455.4|27440.4|27445.4|27430.4|27455.4|27440.4|27442.9|27427.9|12
1686595200000|2023-06-12 18:40:00|27447.9|27432.9|27445.4|27430.4|27450.4|27435.4|27445.4|27430.4|13
1686595500000|2023-06-12 18:45:00|27442.9|27427.9|27450.4|27435.4|27450.4|27435.4|27442.9|27427.9|13
1686595800000|2023-06-12 18:50:00|27447.9|27432.9|27450.4|27435.4|27455.4|27440.4|27445.4|27430.4|8
1686596100000|2023-06-12 18:55:00|27452.9|27437.9|27452.9|27437.9|27455.4|27440.4|27450.4|27435.4|11
1686596400000|2023-06-12 19:00:00|27455.4|27440.4|27455.4|27440.4|27460.4|27445.4|27450.4|27435.4|16
1686596700000|2023-06-12 19:05:00|27457.9|27442.9|27460.4|27445.4|27460.4|27445.4|27450.4|27435.4|20
1686597000000|2023-06-12 19:10:00|27457.9|27442.9|27470.4|27455.4|27472.9|27457.9|27457.9|27442.9|36
1686597300000|2023-06-12 19:15:00|27475.4|27460.4|27472.9|27457.9|27485.4|27470.4|27472.9|27457.9|37
1686597600000|2023-06-12 19:20:00|27475.4|27460.4|27472.9|27457.9|27475.4|27460.4|27465.4|27450.4|10
1686597900000|2023-06-12 19:25:00|27475.4|27460.4|27470.4|27455.4|27480.4|27465.4|27470.4|27455.4|10
1686598200000|2023-06-12 19:30:00|27475.4|27460.4|27472.9|27457.9|27475.4|27460.4|27467.9|27452.9|26
1686598500000|2023-06-12 19:35:00|27475.4|27460.4|27490.4|27475.4|27490.4|27475.4|27472.9|27457.9|70
1686598800000|2023-06-12 19:40:00|27485.4|27470.4|27485.4|27470.4|27495.4|27480.4|27482.9|27467.9|39
1686599100000|2023-06-12 19:45:00|27482.9|27467.9|27475.4|27460.4|27487.9|27472.9|27472.9|27457.9|31
1686599400000|2023-06-12 19:50:00|27477.9|27462.9|27460.4|27445.4|27482.9|27467.9|27442.9|27427.9|101
1686599700000|2023-06-12 19:55:00|27452.9|27437.9|27475.4|27460.4|27475.4|27460.4|27450.4|27435.4|39
1686600000000|2023-06-12 20:00:00|27493.5|27453.5|27478.4|27438.4|27493.5|27453.5|27464.4|27424.4|0
1686600300000|2023-06-12 20:05:00|27478.3|27438.3|27465.7|27425.7|27478.4|27438.4|27464.4|27424.4|0
1686600600000|2023-06-12 20:10:00|27466.9|27426.9|27481.5|27441.5|27484.7|27444.7|27465.7|27425.7|0
1686600900000|2023-06-12 20:15:00|27481.6|27441.6|27489.8|27449.8|27491|27451|27481.6|27441.6|0
1686601200000|2023-06-12 20:20:00|27490.4|27450.4|27489.8|27449.8|27494.2|27454.2|27489.8|27449.8|0
1686601500000|2023-06-12 20:25:00|27489.7|27449.7|27491|27451|27491|27451|27487.9|27447.9|0
1686601800000|2023-06-12 20:30:00|27490.4|27450.4|27493.6|27453.6|27494.2|27454.2|27490.4|27450.4|0
1686602100000|2023-06-12 20:35:00|27493.5|27453.5|27496.8|27456.8|27498.1|27458.1|27492.9|27452.9|0
1686602400000|2023-06-12 20:40:00|27497.4|27457.4|27501.2|27461.2|27501.2|27461.2|27495.5|27455.5|0
1686602700000|2023-06-12 20:45:00|27500.6|27460.6|27500.8|27460.8|27502.1|27462.1|27496.8|27456.8|0
1686603000000|2023-06-12 20:50:00|27499.6|27459.6|27502.1|27462.1|27502.1|27462.1|27497.7|27457.7|0
1686603300000|2023-06-12 20:55:00|27502.2|27462.2|27507.8|27467.8|27510.3|27470.3|27502.1|27462.1|0
1686603600000|2023-06-12 21:00:00|27507.2|27467.2|27507.2|27467.2|27507.8|27467.8|27505.9|27465.9|0
1686603900000|2023-06-12 21:05:00|27509.1|27469.1|27506.5|27466.5|27509.1|27469.1|27506.5|27466.5|0
1686604200000|2023-06-12 21:10:00|27505.3|27465.3|27505.9|27465.9|27505.9|27465.9|27505.3|27465.3|0
1686604500000|2023-06-12 21:15:00|27505.3|27465.3|27504|27464|27505.3|27465.3|27502.1|27462.1|0
1686604800000|2023-06-12 21:20:00|27503.4|27463.4|27504|27464|27504.6|27464.6|27502.7|27462.7|0
1686605100000|2023-06-12 21:25:00|27503.4|27463.4|27504.6|27464.6|27504.6|27464.6|27503.4|27463.4|0
1686605400000|2023-06-12 21:30:00|27503.4|27463.4|27502.1|27462.1|27504|27464|27502.1|27462.1|0
1686605700000|2023-06-12 21:35:00|27501.5|27461.5|27502.1|27462.1|27502.1|27462.1|27500.8|27460.8|0
1686606000000|2023-06-12 21:40:00|27500.8|27460.8|27502.3|27462.3|27502.3|27462.3|27500.8|27460.8|0
1686606300000|2023-06-12 21:45:00|27502.9|27462.9|27501.7|27461.7|27502.9|27462.9|27501|27461|0
1686606600000|2023-06-12 21:50:00|27502.9|27462.9|27502.3|27462.3|27502.9|27462.9|27501|27461|0
1686606900000|2023-06-12 21:55:00|27502.9|27462.9|27503.6|27463.6|27503.6|27463.6|27502.3|27462.3|0
1686607200000|2023-06-12 22:00:00|27503|27463|27493.4|27453.4|27503|27463|27491.5|27451.5|0
1686607500000|2023-06-12 22:05:00|27493.5|27453.5|27491.3|27451.3|27494.7|27454.7|27491.3|27451.3|0
1686607800000|2023-06-12 22:10:00|27491.4|27451.4|27495.8|27455.8|27495.8|27455.8|27491.3|27451.3|0
1686608100000|2023-06-12 22:15:00|27495.2|27455.2|27497.7|27457.7|27499|27459|27494.5|27454.5|0
1686608400000|2023-06-12 22:20:00|27497.6|27457.6|27492.6|27452.6|27497.6|27457.6|27491.3|27451.3|0
1686608700000|2023-06-12 22:25:00|27492.7|27452.7|27496.8|27456.8|27500.9|27460.9|27491.8|27451.8|0
1686609000000|2023-06-12 22:30:00|27495.6|27455.6|27493.7|27453.7|27496.8|27456.8|27493.7|27453.7|0
1686609300000|2023-06-12 22:35:00|27494.9|27454.9|27496.8|27456.8|27496.8|27456.8|27493.7|27453.7|0
1686609600000|2023-06-12 22:40:00|27494.9|27454.9|27500|27460|27500|27460|27494.9|27454.9|0
1686609900000|2023-06-12 22:45:00|27500.1|27460.1|27509.5|27469.5|27520.9|27480.9|27500.1|27460.1|0
1686610200000|2023-06-12 22:50:00|27508.3|27468.3|27510.8|27470.8|27510.8|27470.8|27507.6|27467.6|0
1686610500000|2023-06-12 22:55:00|27511.4|27471.4|27515.9|27475.9|27517.1|27477.1|27507.6|27467.6|0
1686610800000|2023-06-12 23:00:00|27516|27476|27509.5|27469.5|27519|27479|27506.3|27466.3|0
1686611100000|2023-06-12 23:05:00|27509.6|27469.6|27505.1|27465.1|27519|27479|27504.5|27464.5|0
1686611400000|2023-06-12 23:10:00|27504.5|27464.5|27509.5|27469.5|27509.5|27469.5|27501.9|27461.9|0
1686611700000|2023-06-12 23:15:00|27509.6|27469.6|27514|27474|27515.9|27475.9|27509.6|27469.6|0
1686612000000|2023-06-12 23:20:00|27513.9|27473.9|27515.9|27475.9|27515.9|27475.9|27513.3|27473.3|0
1686612300000|2023-06-12 23:25:00|27515.8|27475.8|27508.3|27468.3|27515.9|27475.9|27507.6|27467.6|0
1686612600000|2023-06-12 23:30:00|27508.2|27468.2|27501.3|27461.3|27510.2|27470.2|27501.3|27461.3|0
1686612900000|2023-06-12 23:35:00|27500.6|27460.6|27498.1|27458.1|27501.3|27461.3|27496.8|27456.8|0
1686613200000|2023-06-12 23:40:00|27498.2|27458.2|27493.7|27453.7|27501.3|27461.3|27491.8|27451.8|0
1686613500000|2023-06-12 23:45:00|27493.6|27453.6|27487.3|27447.3|27493.7|27453.7|27484.8|27444.8|0
1686613800000|2023-06-12 23:50:00|27488|27448|27491.2|27451.2|27492.4|27452.4|27487.3|27447.3|0
1686614100000|2023-06-12 23:55:00|27491.8|27451.8|27494.9|27454.9|27496.8|27456.8|27490.5|27450.5|0
1686614400000|2023-06-13 00:00:00|27495|27455|27484.4|27444.4|27496.8|27456.8|27481.4|27441.4|0
1686614700000|2023-06-13 00:05:00|27485.6|27445.6|27488.8|27448.8|27492|27452|27484.4|27444.4|0
1686615000000|2023-06-13 00:10:00|27489.4|27449.4|27500|27460|27503.2|27463.2|27489.4|27449.4|0
1686615300000|2023-06-13 00:15:00|27500.1|27460.1|27519.2|27479.2|27540.9|27500.9|27500.1|27460.1|0
1686615600000|2023-06-13 00:20:00|27519.1|27479.1|27512.9|27472.9|27519.2|27479.2|27512.9|27472.9|0
1686615900000|2023-06-13 00:25:00|27519.1|27479.1|27519|27479|27522.1|27482.1|27506.7|27466.7|0
1686616200000|2023-06-13 00:30:00|27512.9|27472.9|27519.1|27479.1|27519.2|27479.2|27512.8|27472.8|0
1686616500000|2023-06-13 00:35:00|27519.2|27479.2|27519.1|27479.1|27519.2|27479.2|27512.9|27472.9|0
1686616800000|2023-06-13 00:40:00|27519|27479|27512.9|27472.9|27519.1|27479.1|27512.8|27472.8|0
1686617100000|2023-06-13 00:45:00|27512.8|27472.8|27512.9|27472.9|27513|27473|27512.8|27472.8|0
1686617400000|2023-06-13 00:50:00|27512.8|27472.8|27500.4|27460.4|27512.9|27472.9|27500.4|27460.4|0
1686617700000|2023-06-13 00:55:00|27500.5|27460.5|27500.4|27460.4|27500.5|27460.5|27500.4|27460.4|0
1686618000000|2023-06-13 01:00:00|27500.5|27460.5|27500.4|27460.4|27506.7|27466.7|27500.4|27460.4|0
1686618300000|2023-06-13 01:05:00|27500.5|27460.5|27506.7|27466.7|27506.7|27466.7|27500.4|27460.4|0
1686618600000|2023-06-13 01:10:00|27512.8|27472.8|27512.7|27472.7|27512.8|27472.8|27506.6|27466.6|0
1686618900000|2023-06-13 01:15:00|27512.8|27472.8|27512.8|27472.8|27519.1|27479.1|27512.7|27472.7|0
1686619200000|2023-06-13 01:20:00|27512.9|27472.9|27512.8|27472.8|27519.1|27479.1|27512.7|27472.7|0
1686619500000|2023-06-13 01:25:00|27512.7|27472.7|27519.1|27479.1|27519.1|27479.1|27512.7|27472.7|0
1686619800000|2023-06-13 01:30:00|27519.1|27479.1|27531.6|27491.6|27537.8|27497.8|27519|27479|0
1686620100000|2023-06-13 01:35:00|27531.7|27491.7|27537.6|27497.6|27537.7|27497.7|27531.4|27491.4|0
1686620400000|2023-06-13 01:40:00|27534.6|27494.6|27538|27498|27538.1|27498.1|27531.4|27491.4|0
1686620700000|2023-06-13 01:45:00|27544.3|27504.3|27538.9|27498.9|27545.1|27505.1|27538.9|27498.9|0
1686621000000|2023-06-13 01:50:00|27538.8|27498.8|27545.1|27505.1|27545.1|27505.1|27532.7|27492.7|0
1686621300000|2023-06-13 01:55:00|27545|27505|27545.3|27505.3|27551.5|27511.5|27545|27505|0
1686621600000|2023-06-13 02:00:00|27551.5|27511.5|27551.5|27511.5|27551.5|27511.5|27545.2|27505.2|0
1686621900000|2023-06-13 02:05:00|27551.6|27511.6|27551.4|27511.4|27551.6|27511.6|27551.3|27511.3|0
1686622200000|2023-06-13 02:10:00|27551.3|27511.3|27545|27505|27557.4|27517.4|27545|27505|0
1686622500000|2023-06-13 02:15:00|27548|27508|27545|27505|27551.2|27511.2|27544.8|27504.8|0
1686622800000|2023-06-13 02:20:00|27545.1|27505.1|27551.3|27511.3|27551.4|27511.4|27545|27505|0
1686623100000|2023-06-13 02:25:00|27551.2|27511.2|27551.3|27511.3|27551.3|27511.3|27545|27505|0
1686623400000|2023-06-13 02:30:00|27551.4|27511.4|27551.4|27511.4|27551.5|27511.5|27545.1|27505.1|0
1686623700000|2023-06-13 02:35:00|27551.5|27511.5|27551.5|27511.5|27551.5|27511.5|27551.4|27511.4|0
1686624000000|2023-06-13 02:40:00|27551.4|27511.4|27551.5|27511.5|27557.7|27517.7|27551.4|27511.4|0
1686624300000|2023-06-13 02:45:00|27557.7|27517.7|27551.6|27511.6|27557.7|27517.7|27551.4|27511.4|0
1686624600000|2023-06-13 02:50:00|27557.7|27517.7|27557.7|27517.7|27557.8|27517.8|27551.5|27511.5|0
1686624900000|2023-06-13 02:55:00|27557.8|27517.8|27551.6|27511.6|27557.8|27517.8|27551.5|27511.5|0
1686625200000|2023-06-13 03:00:00|27554.6|27514.6|27557.7|27517.7|27557.8|27517.8|27551.5|27511.5|0
1686625500000|2023-06-13 03:05:00|27557.8|27517.8|27557.8|27517.8|27557.9|27517.9|27551.5|27511.5|0
1686625800000|2023-06-13 03:10:00|27557.9|27517.9|27557.9|27517.9|27557.9|27517.9|27551.6|27511.6|0
1686626100000|2023-06-13 03:15:00|27557.9|27517.9|27557.8|27517.8|27557.9|27517.9|27557.7|27517.7|0
1686626400000|2023-06-13 03:20:00|27557.9|27517.9|27557.8|27517.8|27557.9|27517.9|27557.7|27517.7|0
1686626700000|2023-06-13 03:25:00|27557.9|27517.9|27557.9|27517.9|27557.9|27517.9|27557.8|27517.8|0
1686627000000|2023-06-13 03:30:00|27557.8|27517.8|27583.2|27543.2|27583.2|27543.2|27557.8|27517.8|0
1686627300000|2023-06-13 03:35:00|27577|27537|27576.8|27536.8|27583.2|27543.2|27576.8|27536.8|0
1686627600000|2023-06-13 03:40:00|27576.9|27536.9|27583.2|27543.2|27583.3|27543.3|27576.8|27536.8|0
1686627900000|2023-06-13 03:45:00|27583.2|27543.2|27589.5|27549.5|27589.6|27549.6|27577.1|27537.1|0
1686628200000|2023-06-13 03:50:00|27589.4|27549.4|27589.4|27549.4|27589.5|27549.5|27583.2|27543.2|0
1686628500000|2023-06-13 03:55:00|27586.4|27546.4|27589.5|27549.5|27589.6|27549.6|27583.3|27543.3|0
1686628800000|2023-06-13 04:00:00|27589.6|27549.6|27589.6|27549.6|27589.6|27549.6|27589.5|27549.5|0
1686629100000|2023-06-13 04:05:00|27589.7|27549.7|27589.6|27549.6|27589.8|27549.8|27589.6|27549.6|0
1686629400000|2023-06-13 04:10:00|27586.5|27546.5|27583.4|27543.4|27589.6|27549.6|27583.3|27543.3|0
1686629700000|2023-06-13 04:15:00|27583.5|27543.5|27583.4|27543.4|27589.7|27549.7|27583.4|27543.4|0
1686630000000|2023-06-13 04:20:00|27583.3|27543.3|27583.4|27543.4|27583.4|27543.4|27583.3|27543.3|0
1686630300000|2023-06-13 04:25:00|27583.3|27543.3|27577.1|27537.1|27583.3|27543.3|27577.1|27537.1|0
1686630600000|2023-06-13 04:30:00|27577.2|27537.2|27583.4|27543.4|27583.4|27543.4|27577.2|27537.2|0
1686630900000|2023-06-13 04:35:00|27583.3|27543.3|27583.3|27543.3|27583.4|27543.4|27577.1|27537.1|0
1686631200000|2023-06-13 04:40:00|27580.3|27540.3|27583.5|27543.5|27583.5|27543.5|27577.2|27537.2|0
1686631500000|2023-06-13 04:45:00|27583.4|27543.4|27577.1|27537.1|27583.5|27543.5|27577.1|27537.1|0
1686631800000|2023-06-13 04:50:00|27577.2|27537.2|27577.4|27537.4|27577.4|27537.4|27577.1|27537.1|0
1686632100000|2023-06-13 04:55:00|27577.5|27537.5|27577.3|27537.3|27577.5|27537.5|27577.3|27537.3|0
1686632400000|2023-06-13 05:00:00|27571.1|27531.1|27577.4|27537.4|27577.6|27537.6|27571.1|27531.1|0
1686632700000|2023-06-13 05:05:00|27577.5|27537.5|27571.2|27531.2|27577.5|27537.5|27571.2|27531.2|0
1686633000000|2023-06-13 05:10:00|27571.3|27531.3|27564.9|27524.9|27571.3|27531.3|27564.8|27524.8|0
1686633300000|2023-06-13 05:15:00|27564.8|27524.8|27564.8|27524.8|27571.1|27531.1|27558.6|27518.6|0
1686633600000|2023-06-13 05:20:00|27558.7|27518.7|27558.7|27518.7|27558.7|27518.7|27558.6|27518.6|0
1686633900000|2023-06-13 05:25:00|27564.9|27524.9|27558.7|27518.7|27564.9|27524.9|27558.6|27518.6|0
1686634200000|2023-06-13 05:30:00|27558.6|27518.6|27564.1|27524.1|27564.9|27524.9|27555.6|27515.6|0
1686634500000|2023-06-13 05:35:00|27564.2|27524.2|27564.2|27524.2|27564.2|27524.2|27557.9|27517.9|0
1686634800000|2023-06-13 05:40:00|27564.1|27524.1|27564.9|27524.9|27571.1|27531.1|27557.8|27517.8|0
1686635100000|2023-06-13 05:45:00|27564.8|27524.8|27564.8|27524.8|27564.9|27524.9|27558.6|27518.6|0
1686635400000|2023-06-13 05:50:00|27564.9|27524.9|27571.2|27531.2|27577.3|27537.3|27564.8|27524.8|0
1686635700000|2023-06-13 05:55:00|27565|27525|27571.3|27531.3|27577.3|27537.3|27565|27525|0
1686636000000|2023-06-13 06:00:00|27577.4|27537.4|27535.4|27520.4|27577.5|27540.4|27517.9|27502.9|71
1686636300000|2023-06-13 06:05:00|27537.9|27522.9|27555.4|27540.4|27560.4|27545.4|27525.4|27510.4|65
1686636600000|2023-06-13 06:10:00|27560.4|27545.4|27560.4|27545.4|27562.9|27547.9|27552.9|27537.9|45
1686636900000|2023-06-13 06:15:00|27557.9|27542.9|27560.4|27545.4|27562.9|27547.9|27550.4|27535.4|31
1686637200000|2023-06-13 06:20:00|27562.9|27547.9|27575.4|27560.4|27582.9|27567.9|27560.4|27545.4|54
1686637500000|2023-06-13 06:25:00|27577.9|27562.9|27565.4|27550.4|27580.4|27565.4|27562.9|27547.9|53
1686637800000|2023-06-13 06:30:00|27560.4|27545.4|27570.4|27555.4|27575.4|27560.4|27560.4|27545.4|35
1686638100000|2023-06-13 06:35:00|27567.9|27552.9|27540.4|27525.4|27567.9|27552.9|27540.4|27525.4|30
1686638400000|2023-06-13 06:40:00|27542.9|27527.9|27550.4|27535.4|27552.9|27537.9|27540.4|27525.4|26
1686638700000|2023-06-13 06:45:00|27552.9|27537.9|27545.4|27530.4|27552.9|27537.9|27545.4|27530.4|19
1686639000000|2023-06-13 06:50:00|27547.9|27532.9|27550.4|27535.4|27550.4|27535.4|27545.4|27530.4|7
1686639300000|2023-06-13 06:55:00|27547.9|27532.9|27555.4|27540.4|27557.9|27542.9|27545.4|27530.4|31
1686639600000|2023-06-13 07:00:00|27557.9|27542.9|27525.4|27510.4|27557.9|27542.9|27505.4|27490.4|777
1686639900000|2023-06-13 07:05:00|27520.4|27505.4|27515.4|27500.4|27525.4|27510.4|27500.4|27485.4|491
1686640200000|2023-06-13 07:10:00|27512.9|27497.9|27515.4|27500.4|27520.4|27505.4|27480.4|27465.4|318
1686640500000|2023-06-13 07:15:00|27505.4|27490.4|27465.4|27450.4|27505.4|27490.4|27465.4|27450.4|310
1686640800000|2023-06-13 07:20:00|27467.9|27452.9|27457.9|27442.9|27480.4|27465.4|27450.4|27435.4|467
1686641100000|2023-06-13 07:25:00|27460.4|27445.4|27470.4|27455.4|27470.4|27455.4|27445.4|27430.4|262
1686641400000|2023-06-13 07:30:00|27472.9|27457.9|27475.4|27460.4|27500.4|27485.4|27470.4|27455.4|950
1686641700000|2023-06-13 07:35:00|27477.9|27462.9|27485.4|27470.4|27495.4|27480.4|27465.4|27450.4|2666
1686642000000|2023-06-13 07:40:00|27491.4|27476.4|27511.4|27496.4|27516.4|27501.4|27483.9|27468.9|1227
1686642300000|2023-06-13 07:45:00|27516.4|27501.4|27491.4|27476.4|27516.4|27501.4|27488.9|27473.9|530
1686642600000|2023-06-13 07:50:00|27488.9|27473.9|27463.9|27448.9|27496.4|27481.4|27456.4|27441.4|235
1686642900000|2023-06-13 07:55:00|27466.4|27451.4|27461.4|27446.4|27466.4|27451.4|27438.9|27423.9|434
1686643200000|2023-06-13 08:00:00|27456.4|27441.4|27451.4|27436.4|27456.4|27441.4|27431.4|27416.4|1097
1686643500000|2023-06-13 08:05:00|27456.4|27441.4|27476.4|27461.4|27486.4|27471.4|27456.4|27441.4|294
1686643800000|2023-06-13 08:10:00|27471.4|27456.4|27476.4|27461.4|27481.4|27466.4|27461.4|27446.4|724
1686644100000|2023-06-13 08:15:00|27473.9|27458.9|27476.4|27461.4|27481.4|27466.4|27466.4|27451.4|692
1686644400000|2023-06-13 08:20:00|27478.9|27463.9|27466.4|27451.4|27486.4|27471.4|27458.9|27443.9|1132
1686644700000|2023-06-13 08:25:00|27471.4|27456.4|27466.4|27451.4|27476.4|27461.4|27456.4|27441.4|1093
1686645000000|2023-06-13 08:30:00|27461.4|27446.4|27463.9|27448.9|27466.4|27451.4|27451.4|27436.4|136
1686645300000|2023-06-13 08:35:00|27466.4|27451.4|27461.4|27446.4|27466.4|27451.4|27448.9|27433.9|100
1686645600000|2023-06-13 08:40:00|27463.9|27448.9|27451.4|27436.4|27466.4|27451.4|27446.4|27431.4|71
1686645900000|2023-06-13 08:45:00|27448.9|27433.9|27456.4|27441.4|27461.4|27446.4|27436.4|27421.4|120
1686646200000|2023-06-13 08:50:00|27458.9|27443.9|27446.4|27431.4|27461.4|27446.4|27441.4|27426.4|917
1686646500000|2023-06-13 08:55:00|27441.4|27426.4|27441.4|27426.4|27456.4|27441.4|27436.4|27421.4|110
1686646800000|2023-06-13 09:00:00|27436.4|27421.4|27436.4|27421.4|27441.4|27426.4|27416.4|27401.4|1238
1686647100000|2023-06-13 09:05:00|27441.4|27426.4|27458.9|27443.9|27466.4|27451.4|27436.4|27421.4|212
1686647400000|2023-06-13 09:10:00|27461.4|27446.4|27453.9|27438.9|27466.4|27451.4|27446.4|27431.4|1274
1686647700000|2023-06-13 09:15:00|27451.4|27436.4|27436.4|27421.4|27456.4|27441.4|27436.4|27421.4|138
1686648000000|2023-06-13 09:20:00|27431.4|27416.4|27406.4|27391.4|27431.4|27416.4|27401.4|27386.4|802
1686648300000|2023-06-13 09:25:00|27411.4|27396.4|27411.4|27396.4|27416.4|27401.4|27401.4|27386.4|401
1686648600000|2023-06-13 09:30:00|27408.9|27393.9|27401.4|27386.4|27416.4|27401.4|27391.4|27376.4|330
1686648900000|2023-06-13 09:35:00|27406.4|27391.4|27406.4|27391.4|27413.9|27398.9|27396.4|27381.4|144
1686649200000|2023-06-13 09:40:00|27408.9|27393.9|27381.4|27366.4|27408.9|27393.9|27381.4|27366.4|155
1686649500000|2023-06-13 09:45:00|27383.9|27368.9|27396.4|27381.4|27396.4|27381.4|27381.4|27366.4|156
1686649800000|2023-06-13 09:50:00|27391.4|27376.4|27406.4|27391.4|27411.4|27396.4|27391.4|27376.4|917
1686650100000|2023-06-13 09:55:00|27403.9|27388.9|27381.4|27366.4|27403.9|27388.9|27381.4|27366.4|115
1686650400000|2023-06-13 10:00:00|27376.4|27361.4|27371.4|27356.4|27381.4|27366.4|27356.4|27341.4|296
1686650700000|2023-06-13 10:05:00|27376.4|27361.4|27411.4|27396.4|27411.4|27396.4|27376.4|27361.4|129
1686651000000|2023-06-13 10:10:00|27408.9|27393.9|27386.4|27371.4|27411.4|27396.4|27386.4|27371.4|145
1686651300000|2023-06-13 10:15:00|27388.9|27373.9|27396.4|27381.4|27406.4|27391.4|27381.4|27366.4|119
1686651600000|2023-06-13 10:20:00|27401.4|27386.4|27381.4|27366.4|27401.4|27386.4|27381.4|27366.4|84
1686651900000|2023-06-13 10:25:00|27386.4|27371.4|27391.4|27376.4|27391.4|27376.4|27381.4|27366.4|142
1686652200000|2023-06-13 10:30:00|27396.4|27381.4|27421.4|27406.4|27421.4|27406.4|27396.4|27381.4|230
1686652500000|2023-06-13 10:35:00|27416.4|27401.4|27421.4|27406.4|27431.4|27416.4|27416.4|27401.4|107
1686652800000|2023-06-13 10:40:00|27416.4|27401.4|27421.4|27406.4|27426.4|27411.4|27416.4|27401.4|381
1686653100000|2023-06-13 10:45:00|27418.9|27403.9|27408.9|27393.9|27421.4|27406.4|27406.4|27391.4|214
1686653400000|2023-06-13 10:50:00|27406.4|27391.4|27411.4|27396.4|27411.4|27396.4|27386.4|27371.4|94
1686653700000|2023-06-13 10:55:00|27408.9|27393.9|27401.4|27386.4|27416.4|27401.4|27398.9|27383.9|102
1686654000000|2023-06-13 11:00:00|27398.9|27383.9|27391.4|27376.4|27403.9|27388.9|27386.4|27371.4|122
1686654300000|2023-06-13 11:05:00|27388.9|27373.9|27376.4|27361.4|27396.4|27381.4|27361.4|27346.4|122
1686654600000|2023-06-13 11:10:00|27373.9|27358.9|27396.4|27381.4|27396.4|27381.4|27371.4|27356.4|75
1686654900000|2023-06-13 11:15:00|27401.4|27386.4|27396.4|27381.4|27406.4|27391.4|27393.9|27378.9|1035
1686655200000|2023-06-13 11:20:00|27398.9|27383.9|27391.4|27376.4|27408.9|27393.9|27391.4|27376.4|143
1686655500000|2023-06-13 11:25:00|27393.9|27378.9|27388.9|27373.9|27406.4|27391.4|27388.9|27373.9|91
1686655800000|2023-06-13 11:30:00|27386.4|27371.4|27381.4|27366.4|27386.4|27371.4|27371.4|27356.4|135
1686656100000|2023-06-13 11:35:00|27383.9|27368.9|27381.4|27366.4|27391.4|27376.4|27381.4|27366.4|338
1686656400000|2023-06-13 11:40:00|27382.5|27367.5|27387.5|27372.5|27390|27375|27377.5|27362.5|90
1686656700000|2023-06-13 11:45:00|27385|27370|27382.5|27367.5|27397.5|27382.5|27382.5|27367.5|153
1686657000000|2023-06-13 11:50:00|27385|27370|27402.5|27387.5|27402.5|27387.5|27385|27370|367
1686657300000|2023-06-13 11:55:00|27405|27390|27417.5|27402.5|27417.5|27402.5|27402.5|27387.5|151
1686657600000|2023-06-13 12:00:00|27407.5|27392.5|27422.5|27407.5|27427.5|27412.5|27407.5|27392.5|469
1686657900000|2023-06-13 12:05:00|27425|27410|27442.5|27427.5|27442.5|27427.5|27417.5|27402.5|126
1686658200000|2023-06-13 12:10:00|27440|27425|27432.5|27417.5|27442.5|27427.5|27427.5|27412.5|183
1686658500000|2023-06-13 12:15:00|27427.5|27412.5|27432.5|27417.5|27445|27430|27422.5|27407.5|169
1686658800000|2023-06-13 12:20:00|27435|27420|27467.5|27452.5|27467.5|27452.5|27432.5|27417.5|247
1686659100000|2023-06-13 12:25:00|27462.5|27447.5|27485|27470|27490|27475|27462.5|27447.5|222
1686659400000|2023-06-13 12:30:00|27462.5|27447.5|27482.5|27467.5|27550|27535|27407.5|27392.5|1106
1686659700000|2023-06-13 12:35:00|27485|27470|27490|27475|27502.5|27487.5|27477.5|27462.5|211
1686660000000|2023-06-13 12:40:00|27492.5|27477.5|27512.5|27497.5|27517.5|27502.5|27482.5|27467.5|176
1686660300000|2023-06-13 12:45:00|27507.5|27492.5|27517.5|27502.5|27522.5|27507.5|27497.5|27482.5|275
1686660600000|2023-06-13 12:50:00|27512.5|27497.5|27522.5|27507.5|27537.5|27522.5|27512.5|27497.5|190
1686660900000|2023-06-13 12:55:00|27525|27510|27552.5|27537.5|27552.5|27537.5|27522.5|27507.5|1257
1686661200000|2023-06-13 13:00:00|27555|27540|27557.5|27542.5|27577.5|27562.5|27547.5|27532.5|347
1686661500000|2023-06-13 13:05:00|27552.5|27537.5|27557.5|27542.5|27572.5|27557.5|27547.5|27532.5|424
1686661800000|2023-06-13 13:10:00|27560|27545|27552.5|27537.5|27572.5|27557.5|27552.5|27537.5|179
1686662100000|2023-06-13 13:15:00|27547.5|27532.5|27552.5|27537.5|27552.5|27537.5|27537.5|27522.5|191
1686662400000|2023-06-13 13:20:00|27547.5|27532.5|27557.5|27542.5|27562.5|27547.5|27542.5|27527.5|202
1686662700000|2023-06-13 13:25:00|27552.5|27537.5|27537.5|27522.5|27552.5|27537.5|27532.5|27517.5|328
1686663000000|2023-06-13 13:30:00|27542.5|27527.5|27562.5|27547.5|27562.5|27547.5|27527.5|27512.5|199
1686663300000|2023-06-13 13:35:00|27565|27550|27582.5|27567.5|27582.5|27567.5|27557.5|27542.5|712
1686663600000|2023-06-13 13:40:00|27585|27570|27597.5|27582.5|27602.5|27587.5|27572.5|27557.5|310
1686663900000|2023-06-13 13:45:00|27600|27585|27587.5|27572.5|27612.5|27597.5|27572.5|27557.5|283
1686664200000|2023-06-13 13:50:00|27590|27575|27590|27575|27597.5|27582.5|27555|27540|252
1686664500000|2023-06-13 13:55:00|27592.5|27577.5|27577.5|27562.5|27607.5|27592.5|27562.5|27547.5|385
1686664800000|2023-06-13 14:00:00|27580|27565|27600|27585|27600|27585|27567.5|27552.5|176
1686665100000|2023-06-13 14:05:00|27597.5|27582.5|27592.5|27577.5|27612.5|27597.5|27577.5|27562.5|194
1686665400000|2023-06-13 14:10:00|27589.9|27574.9|27594.9|27579.9|27594.9|27579.9|27564.9|27549.9|254
1686665700000|2023-06-13 14:15:00|27592.4|27577.4|27569.9|27554.9|27594.9|27579.9|27549.9|27534.9|220
1686666000000|2023-06-13 14:20:00|27567.4|27552.4|27597.4|27582.4|27604.9|27589.9|27564.9|27549.9|312
1686666300000|2023-06-13 14:25:00|27594.9|27579.9|27614.9|27599.9|27614.9|27599.9|27589.9|27574.9|943
1686666600000|2023-06-13 14:30:00|27617.4|27602.4|27614.9|27599.9|27619.9|27604.9|27589.9|27574.9|329
1686666900000|2023-06-13 14:35:00|27609.9|27594.9|27609.9|27594.9|27619.9|27604.9|27604.9|27589.9|114
1686667200000|2023-06-13 14:40:00|27607.4|27592.4|27597.4|27582.4|27607.4|27592.4|27589.9|27574.9|73
1686667500000|2023-06-13 14:45:00|27599.9|27584.9|27587.4|27572.4|27599.9|27584.9|27584.9|27569.9|221
1686667800000|2023-06-13 14:50:00|27589.9|27574.9|27569.9|27554.9|27589.9|27574.9|27564.9|27549.9|110
1686668100000|2023-06-13 14:55:00|27574.9|27559.9|27579.9|27564.9|27584.9|27569.9|27574.9|27559.9|128
1686668400000|2023-06-13 15:00:00|27584.9|27569.9|27569.9|27554.9|27584.9|27569.9|27569.9|27554.9|154
1686668700000|2023-06-13 15:05:00|27574.9|27559.9|27574.9|27559.9|27579.9|27564.9|27564.9|27549.9|192
1686669000000|2023-06-13 15:10:00|27579.9|27564.9|27599.9|27584.9|27599.9|27584.9|27574.9|27559.9|2286
1686669300000|2023-06-13 15:15:00|27602.4|27587.4|27609.9|27594.9|27614.9|27599.9|27599.9|27584.9|259
1686669600000|2023-06-13 15:20:00|27607.4|27592.4|27609.9|27594.9|27614.9|27599.9|27604.9|27589.9|978
1686669900000|2023-06-13 15:25:00|27612.4|27597.4|27609.9|27594.9|27619.9|27604.9|27604.9|27589.9|404
1686670200000|2023-06-13 15:30:00|27612.4|27597.4|27584.9|27569.9|27614.9|27599.9|27579.9|27564.9|637
1686670500000|2023-06-13 15:35:00|27589.9|27574.9|27579.9|27564.9|27592.4|27577.4|27574.9|27559.9|241
1686670800000|2023-06-13 15:40:00|27584.9|27569.9|27584.9|27569.9|27587.4|27572.4|27577.4|27562.4|75
1686671100000|2023-06-13 15:45:00|27587.4|27572.4|27577.4|27562.4|27587.4|27572.4|27572.4|27557.4|80
1686671400000|2023-06-13 15:50:00|27582.4|27557.4|27587.4|27567.4|27592.4|27567.4|27572.4|27552.4|118
1686671700000|2023-06-13 15:55:00|27592.4|27572.4|27567.4|27547.4|27592.4|27572.4|27567.4|27547.4|40
1686672000000|2023-06-13 16:00:00|27572.4|27552.4|27562.4|27542.4|27572.4|27552.4|27552.4|27532.4|53
1686672300000|2023-06-13 16:05:00|27567.4|27547.4|27577.4|27557.4|27577.4|27557.4|27557.4|27537.4|10
1686672600000|2023-06-13 16:10:00|27582.4|27562.4|27582.4|27562.4|27587.4|27562.4|27577.4|27552.4|53
1686672900000|2023-06-13 16:15:00|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|27582.4|27562.4|22
1686673200000|2023-06-13 16:20:00|27582.4|27562.4|27587.4|27567.4|27587.4|27567.4|27577.4|27557.4|78
1686673500000|2023-06-13 16:25:00|27582.4|27562.4|27587.4|27567.4|27587.4|27567.4|27582.4|27562.4|5
1686673800000|2023-06-13 16:30:00|27592.4|27572.4|27587.4|27567.4|27592.4|27572.4|27587.4|27567.4|13
1686674100000|2023-06-13 16:35:00|27592.4|27572.4|27597.4|27572.4|27602.4|27582.4|27587.4|27567.4|48
1686674400000|2023-06-13 16:40:00|27602.4|27577.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|24
1686674700000|2023-06-13 16:45:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27597.4|27572.4|16
1686675000000|2023-06-13 16:50:00|27602.4|27582.4|27602.4|27582.4|27607.4|27587.4|27597.4|27582.4|9
1686675300000|2023-06-13 16:55:00|27597.4|27577.4|27602.4|27582.4|27607.4|27582.4|27597.4|27577.4|14
1686675600000|2023-06-13 17:00:00|27607.4|27577.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|6
1686675900000|2023-06-13 17:05:00|27607.4|27587.4|27587.4|27567.4|27607.4|27587.4|27582.4|27562.4|17
1686676200000|2023-06-13 17:10:00|27592.4|27562.4|27587.4|27567.4|27592.4|27567.4|27582.4|27562.4|6
1686676500000|2023-06-13 17:15:00|27592.4|27562.4|27597.4|27577.4|27597.4|27577.4|27587.4|27562.4|4
1686676800000|2023-06-13 17:20:00||27572.4||27577.4||27577.4||27572.4|3
1686677100000|2023-06-13 17:25:00|27592.4|27572.4|27602.4|27582.4|27602.4|27582.4|27592.4|27572.4|7
1686677400000|2023-06-13 17:30:00|27607.4|27587.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|12
1686677700000|2023-06-13 17:35:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27592.4|27572.4|2
1686678000000|2023-06-13 17:40:00|27602.4|27582.4|27607.4|27587.4|27607.4|27587.4|27597.4|27577.4|0
1686678300000|2023-06-13 17:45:00|27612.4|27592.4|27607.4|27587.4|27612.4|27592.4|27602.4|27582.4|2
1686678600000|2023-06-13 17:50:00|27602.4|27582.4|27597.4|27577.4|27607.4|27587.4|27597.4|27577.4|4
1686678900000|2023-06-13 17:55:00|27602.4|27582.4|27597.4|27577.4|27602.4|27582.4|27592.4|27572.4|8
1686679200000|2023-06-13 18:00:00|27602.4|27572.4|27602.4|27582.4|27602.4|27582.4|27597.4|27572.4|3
1686679500000|2023-06-13 18:05:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27597.4|27572.4|2
1686679800000|2023-06-13 18:10:00|27592.4|27572.4|27592.4|27572.4|27592.4|27572.4|27582.4|27562.4|8
1686680100000|2023-06-13 18:15:00|27587.4|27567.4|27597.4|27572.4|27597.4|27577.4|27587.4|27567.4|4
1686680400000|2023-06-13 18:20:00|27592.4|27577.4|27597.4|27577.4|27597.4|27577.4|27592.4|27572.4|1
1686680700000|2023-06-13 18:25:00|27592.4|27572.4|27569.9|27554.9|27592.4|27572.4|27567.4|27547.4|29
1686681000000|2023-06-13 18:30:00|27572.4|27557.4|27569.9|27554.9|27574.9|27559.9|27564.9|27549.9|20
1686681300000|2023-06-13 18:35:00|27567.4|27552.4|27574.9|27559.9|27577.4|27562.4|27564.9|27549.9|1
1686681600000|2023-06-13 18:40:00|27577.4|27562.4|27574.9|27559.9|27577.4|27562.4|27564.9|27549.9|3
1686681900000|2023-06-13 18:45:00|27572.4|27557.4|27577.4|27562.4|27584.9|27569.9|27564.9|27549.9|3
1686682200000|2023-06-13 18:50:00|27574.9|27559.9|27584.9|27569.9|27589.9|27574.9|27574.9|27559.9|15
1686682500000|2023-06-13 18:55:00|27589.9|27574.9|27592.4|27577.4|27597.4|27582.4|27587.4|27572.4|15
1686682800000|2023-06-13 19:00:00|27594.9|27579.9|27599.9|27584.9|27599.9|27584.9|27592.4|27577.4|0
1686683100000|2023-06-13 19:05:00|27604.9|27589.9|27604.9|27589.9|27609.9|27594.9|27602.4|27587.4|9
1686683400000|2023-06-13 19:10:00|27602.4|27587.4|27609.9|27594.9|27609.9|27594.9|27599.9|27584.9|1
1686683700000|2023-06-13 19:15:00|27607.4|27592.4|27602.4|27587.4|27609.9|27594.9|27599.9|27584.9|7
1686684000000|2023-06-13 19:20:00|27604.9|27589.9|27602.4|27587.4|27614.9|27599.9|27599.9|27584.9|8
1686684300000|2023-06-13 19:25:00|27599.9|27584.9|27599.9|27584.9|27604.9|27589.9|27597.4|27582.4|5
1686684600000|2023-06-13 19:30:00|27602.4|27587.4|27594.9|27579.9|27604.9|27589.9|27594.9|27579.9|11
1686684900000|2023-06-13 19:35:00|27597.4|27582.4|27602.4|27587.4|27604.9|27589.9|27594.9|27579.9|79
1686685200000|2023-06-13 19:40:00|27604.9|27589.9|27597.4|27582.4|27609.9|27594.9|27594.9|27579.9|16
1686685500000|2023-06-13 19:45:00|27594.9|27579.9|27589.9|27574.9|27599.9|27584.9|27589.9|27574.9|15
1686685800000|2023-06-13 19:50:00|27592.4|27577.4|27589.9|27574.9|27592.4|27577.4|27579.9|27564.9|48
1686686100000|2023-06-13 19:55:00|27587.4|27572.4|27587.4|27572.4|27604.9|27589.9|27587.4|27572.4|27
1686686400000|2023-06-13 20:00:00|27609|27569|27595.2|27555.2|27609|27569|27587.1|27547.1|0
1686686700000|2023-06-13 20:05:00|27595.3|27555.3|27601.6|27561.6|27605.4|27565.4|27595.3|27555.3|0
1686687000000|2023-06-13 20:10:00|27602.2|27562.2|27599.7|27559.7|27604.7|27564.7|27598.4|27558.4|0
1686687300000|2023-06-13 20:15:00|27601.6|27561.6|27602.9|27562.9|27606|27566|27601.6|27561.6|0
1686687600000|2023-06-13 20:20:00|27602.8|27562.8|27598.4|27558.4|27602.9|27562.9|27596.5|27556.5|0
1686687900000|2023-06-13 20:25:00|27596.5|27556.5|27599.7|27559.7|27601.6|27561.6|27596.5|27556.5|0
1686688200000|2023-06-13 20:30:00|27600.3|27560.3|27610.5|27570.5|27610.5|27570.5|27599.7|27559.7|0
1686688500000|2023-06-13 20:35:00|27610.4|27570.4|27612.4|27572.4|27612.4|27572.4|27607.9|27567.9|0
1686688800000|2023-06-13 20:40:00|27613.6|27573.6|27625.4|27585.4|27625.4|27585.4|27613.6|27573.6|0
1686689100000|2023-06-13 20:45:00|27625.3|27585.3|27622.2|27582.2|27626.6|27586.6|27622.2|27582.2|0
1686689400000|2023-06-13 20:50:00|27622.3|27582.3|27625.4|27585.4|27626.6|27586.6|27622.2|27582.2|0
1686689700000|2023-06-13 20:55:00|27625.3|27585.3|27614|27574|27626.6|27586.6|27613.3|27573.3|0
1686690000000|2023-06-13 21:00:00|27614.6|27574.6|27615|27575|27616.3|27576.3|27613.1|27573.1|0
1686690300000|2023-06-13 21:05:00|27614.4|27574.4|27618.2|27578.2|27618.8|27578.8|27614.4|27574.4|0
1686690600000|2023-06-13 21:10:00|27619.5|27579.5|27618.2|27578.2|27620.1|27580.1|27618.2|27578.2|0
1686690900000|2023-06-13 21:15:00|27618.8|27578.8|27622|27582|27623.3|27583.3|27615|27575|0
1686691200000|2023-06-13 21:20:00|27621.9|27581.9|27620.7|27580.7|27624.5|27584.5|27619.5|27579.5|0
1686691500000|2023-06-13 21:25:00|27620.8|27580.8|27623.3|27583.3|27623.4|27583.4|27620.8|27580.8|0
1686691800000|2023-06-13 21:30:00|27623.4|27583.4|27623.4|27583.4|27624|27584|27622.7|27582.7|0
1686692100000|2023-06-13 21:35:00|27623.3|27583.3|27623.1|27583.1|27625.2|27585.2|27622.7|27582.7|0
1686692400000|2023-06-13 21:40:00|27621.2|27581.2|27619.3|27579.3|27621.2|27581.2|27618.7|27578.7|0
1686692700000|2023-06-13 21:45:00|27618.7|27578.7|27617.4|27577.4|27619.3|27579.3|27617.4|27577.4|0
1686693000000|2023-06-13 21:50:00|27616.8|27576.8|27615.5|27575.5|27617.4|27577.4|27612.4|27572.4|0
1686693300000|2023-06-13 21:55:00|27614.3|27574.3|27613|27573|27614.9|27574.9|27611.1|27571.1|0
1686693600000|2023-06-13 22:00:00|27612.8|27572.8|27605.4|27565.4|27612.8|27572.8|27602.2|27562.2|0
1686693900000|2023-06-13 22:05:00|27606|27566|27595.9|27555.9|27609.8|27569.8|27592.7|27552.7|0
1686694200000|2023-06-13 22:10:00|27595.2|27555.2|27604.1|27564.1|27604.1|27564.1|27592.7|27552.7|0
1686694500000|2023-06-13 22:15:00|27604.7|27564.7|27608.6|27568.6|27609.8|27569.8|27604.1|27564.1|0
1686694800000|2023-06-13 22:20:00|27609.2|27569.2|27608.6|27568.6|27611.7|27571.7|27608.6|27568.6|0
1686695100000|2023-06-13 22:25:00|27609.2|27569.2|27609.8|27569.8|27609.8|27569.8|27605.4|27565.4|0
1686695400000|2023-06-13 22:30:00|27609.9|27569.9|27609.8|27569.8|27616.2|27576.2|27609.8|27569.8|0
1686695700000|2023-06-13 22:35:00|27609.9|27569.9|27609.8|27569.8|27614.9|27574.9|27609.2|27569.2|0
1686696000000|2023-06-13 22:40:00|27609.9|27569.9|27614.9|27574.9|27616.2|27576.2|27609.9|27569.9|0
1686696300000|2023-06-13 22:45:00|27615.5|27575.5|27621.2|27581.2|27621.2|27581.2|27614.9|27574.9|0
1686696600000|2023-06-13 22:50:00|27620|27580|27619.3|27579.3|27621.2|27581.2|27616.2|27576.2|0
1686696900000|2023-06-13 22:55:00|27618.7|27578.7|27618.1|27578.1|27621.2|27581.2|27618.1|27578.1|0
1686697200000|2023-06-13 23:00:00|27619.3|27579.3|27619.3|27579.3|27619.3|27579.3|27614.9|27574.9|0
1686697500000|2023-06-13 23:05:00|27618.1|27578.1|27613|27573|27621.2|27581.2|27611.7|27571.7|0
1686697800000|2023-06-13 23:10:00|27612.4|27572.4|27614.2|27574.2|27614.9|27574.9|27611.7|27571.7|0
1686698100000|2023-06-13 23:15:00|27613|27573|27611.7|27571.7|27613|27573|27609.8|27569.8|0
1686698400000|2023-06-13 23:20:00|27609.8|27569.8|27611.7|27571.7|27611.7|27571.7|27608.6|27568.6|0
1686698700000|2023-06-13 23:25:00|27611.1|27571.1|27614.9|27574.9|27614.9|27574.9|27609.8|27569.8|0
1686699000000|2023-06-13 23:30:00|27615.5|27575.5|27614.9|27574.9|27616.2|27576.2|27613|27573|0
1686699300000|2023-06-13 23:35:00|27614.2|27574.2|27611.7|27571.7|27614.9|27574.9|27611.7|27571.7|0
1686699600000|2023-06-13 23:40:00|27612.4|27572.4|27607.3|27567.3|27613|27573|27605.4|27565.4|0
1686699900000|2023-06-13 23:45:00|27607.9|27567.9|27604.7|27564.7|27608.6|27568.6|27602.2|27562.2|0
1686700200000|2023-06-13 23:50:00|27604.8|27564.8|27607.3|27567.3|27608.6|27568.6|27604.1|27564.1|0
1686700500000|2023-06-13 23:55:00|27607.2|27567.2|27607.3|27567.3|27607.9|27567.9|27604.1|27564.1|0
1686700800000|2023-06-14 00:00:00|27607.2|27567.2|27597.8|27557.8|27607.2|27567.2|27595.9|27555.9|0
1686701100000|2023-06-14 00:05:00|27597.7|27557.7|27580.4|27540.4|27602.2|27562.2|27580.4|27540.4|0
1686701400000|2023-06-14 00:10:00|27580.5|27540.5|27571.5|27531.5|27582.3|27542.3|27569.7|27529.7|0
1686701700000|2023-06-14 00:15:00|27570.3|27530.3|27583.6|27543.6|27583.6|27543.6|27564.8|27524.8|0
1686702000000|2023-06-14 00:20:00|27583.5|27543.5|27580.5|27540.5|27589.8|27549.8|27577.4|27537.4|0
1686702300000|2023-06-14 00:25:00|27577.4|27537.4|27577.3|27537.3|27583.6|27543.6|27577.2|27537.2|0
1686702600000|2023-06-14 00:30:00|27577.4|27537.4|27571|27531|27583.6|27543.6|27571|27531|0
1686702900000|2023-06-14 00:35:00|27577.2|27537.2|27571.2|27531.2|27577.2|27537.2|27564.8|27524.8|0
1686703200000|2023-06-14 00:40:00|27568.1|27528.1|27568.1|27528.1|27571.3|27531.3|27565|27525|0
1686703500000|2023-06-14 00:45:00|27565|27525|27565|27525|27571.2|27531.2|27564.9|27524.9|0
1686703800000|2023-06-14 00:50:00|27564.9|27524.9|27564.9|27524.9|27571.1|27531.1|27564.8|27524.8|0
1686704100000|2023-06-14 00:55:00|27564.8|27524.8|27564.9|27524.9|27571.1|27531.1|27564.8|27524.8|0
1686704400000|2023-06-14 01:00:00|27565|27525|27571.3|27531.3|27571.4|27531.4|27565|27525|0
1686704700000|2023-06-14 01:05:00|27571.4|27531.4|27574.4|27534.4|27577.5|27537.5|27571.3|27531.3|0
1686705000000|2023-06-14 01:10:00|27577.4|27537.4|27577.5|27537.5|27577.5|27537.5|27571.3|27531.3|0
1686705300000|2023-06-14 01:15:00|27571.3|27531.3|27577.6|27537.6|27577.7|27537.7|27571.3|27531.3|0
1686705600000|2023-06-14 01:20:00|27571.4|27531.4|27571.3|27531.3|27577.6|27537.6|27571.3|27531.3|0
1686705900000|2023-06-14 01:25:00|27571.4|27531.4|27571.4|27531.4|27577.5|27537.5|27571.3|27531.3|0
1686706200000|2023-06-14 01:30:00|27571.5|27531.5|27577.6|27537.6|27577.7|27537.7|27571.4|27531.4|0
1686706500000|2023-06-14 01:35:00|27577.7|27537.7|27584|27544|27590.2|27550.2|27577.6|27537.6|0
1686706800000|2023-06-14 01:40:00|27583.9|27543.9|27571.4|27531.4|27583.9|27543.9|27571.4|27531.4|0
1686707100000|2023-06-14 01:45:00|27577.5|27537.5|27577.8|27537.8|27584|27544|27571.4|27531.4|0
1686707400000|2023-06-14 01:50:00|27577.7|27537.7|27584|27544|27584|27544|27577.7|27537.7|0
1686707700000|2023-06-14 01:55:00|27583.9|27543.9|27577.8|27537.8|27584|27544|27577.7|27537.7|0
1686708000000|2023-06-14 02:00:00|27577.7|27537.7|27577.8|27537.8|27577.8|27537.8|27577.7|27537.7|0
1686708300000|2023-06-14 02:05:00|27577.7|27537.7|27571.3|27531.3|27577.8|27537.8|27571.3|27531.3|0
1686708600000|2023-06-14 02:10:00|27571.4|27531.4|27571.3|27531.3|27571.4|27531.4|27571.2|27531.2|0
1686708900000|2023-06-14 02:15:00|27565.2|27525.2|27571.3|27531.3|27571.3|27531.3|27565.1|27525.1|0
1686709200000|2023-06-14 02:20:00|27571.4|27531.4|27571.3|27531.3|27571.4|27531.4|27571.3|27531.3|0
1686709500000|2023-06-14 02:25:00|27571.4|27531.4|27571.4|27531.4|27577.5|27537.5|27571.3|27531.3|0
1686709800000|2023-06-14 02:30:00|27571.3|27531.3|27571.4|27531.4|27577.6|27537.6|27571.3|27531.3|0
1686710100000|2023-06-14 02:35:00|27571.3|27531.3|27565.1|27525.1|27571.4|27531.4|27565.1|27525.1|0
1686710400000|2023-06-14 02:40:00|27565|27525|27565.1|27525.1|27565.1|27525.1|27565|27525|0
1686710700000|2023-06-14 02:45:00|27565|27525|27565.2|27525.2|27565.2|27525.2|27559|27519|0
1686711000000|2023-06-14 02:50:00|27565.1|27525.1|27565.1|27525.1|27565.2|27525.2|27565.1|27525.1|0
1686711300000|2023-06-14 02:55:00|27565.2|27525.2|27565.2|27525.2|27565.3|27525.3|27565.2|27525.2|0
1686711600000|2023-06-14 03:00:00|27565.1|27525.1|27565.2|27525.2|27565.2|27525.2|27565.1|27525.1|0
1686711900000|2023-06-14 03:05:00|27565.1|27525.1|27565.2|27525.2|27565.3|27525.3|27565.1|27525.1|0
1686712200000|2023-06-14 03:10:00|27565.3|27525.3|27565.2|27525.2|27565.3|27525.3|27565.1|27525.1|0
1686712500000|2023-06-14 03:15:00|27559|27519|27565.2|27525.2|27565.3|27525.3|27559|27519|0
1686712800000|2023-06-14 03:20:00|27565.1|27525.1|27565.1|27525.1|27565.2|27525.2|27565.1|27525.1|0
1686713100000|2023-06-14 03:25:00|27565.2|27525.2|27565.3|27525.3|27565.3|27525.3|27565.2|27525.2|0
1686713400000|2023-06-14 03:30:00|27565.2|27525.2|27552.7|27512.7|27565.2|27525.2|27552.7|27512.7|0
1686713700000|2023-06-14 03:35:00|27552.8|27512.8|27565.2|27525.2|27565.2|27525.2|27552.7|27512.7|0
1686714000000|2023-06-14 03:40:00|27562.1|27522.1|27558.9|27518.9|27565.2|27525.2|27558.9|27518.9|0
1686714300000|2023-06-14 03:45:00|27558.8|27518.8|27565.2|27525.2|27565.2|27525.2|27558.8|27518.8|0
1686714600000|2023-06-14 03:50:00|27565.1|27525.1|27571.4|27531.4|27571.4|27531.4|27565.1|27525.1|0
1686715200000|2023-06-14 04:00:00|27571.5|27531.5|27565.3|27525.3|27571.5|27531.5|27565.3|27525.3|0
1686715500000|2023-06-14 04:05:00|27565.2|27525.2|27565.2|27525.2|27565.2|27525.2|27559|27519|0
1686715800000|2023-06-14 04:10:00|27559|27519|27559|27519|27559|27519|27559|27519|0
1686716100000|2023-06-14 04:15:00|27565.2|27525.2|27565.3|27525.3|27565.3|27525.3|27565.2|27525.2|0
1686716400000|2023-06-14 04:20:00|27565.4|27525.4|27571.6|27531.6|27571.7|27531.7|27565.4|27525.4|0
1686716700000|2023-06-14 04:25:00|27571.7|27531.7|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717000000|2023-06-14 04:30:00|27571.7|27531.7|27577.8|27537.8|27577.9|27537.9|27571.6|27531.6|0
1686717300000|2023-06-14 04:35:00|27571.6|27531.6|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717600000|2023-06-14 04:40:00|27577.7|27537.7|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717900000|2023-06-14 04:45:00|27577.7|27537.7|27571.6|27531.6|27577.8|27537.8|27571.6|27531.6|0
1686718200000|2023-06-14 04:50:00|27574.7|27534.7|27571.6|27531.6|27577.8|27537.8|27571.5|27531.5|0
1686718500000|2023-06-14 04:55:00|27571.7|27531.7|27571.7|27531.7|27571.7|27531.7|27571.6|27531.6|0
1686718800000|2023-06-14 05:00:00|27571.8|27531.8|27565.5|27525.5|27571.8|27531.8|27565.5|27525.5|0
1686719100000|2023-06-14 05:05:00|27565.6|27525.6|27559.3|27519.3|27565.6|27525.6|27559.3|27519.3|0
1686719400000|2023-06-14 05:10:00|27565.5|27525.5|27565.6|27525.6|27565.6|27525.6|27559.3|27519.3|0
1686719700000|2023-06-14 05:15:00|27565.5|27525.5|27565.6|27525.6|27565.6|27525.6|27565.5|27525.5|0
1686720000000|2023-06-14 05:20:00|27565.5|27525.5|27565.7|27525.7|27565.7|27525.7|27565.5|27525.5|0
1686720300000|2023-06-14 05:25:00|27565.6|27525.6|27565.4|27525.4|27578|27538|27565.4|27525.4|0
1686720600000|2023-06-14 05:30:00|27565.3|27525.3|27551.6|27511.6|27565.3|27525.3|27545.3|27505.3|0
1686720900000|2023-06-14 05:35:00|27545.5|27505.5|27539.3|27499.3|27551.8|27511.8|27539.3|27499.3|0
1686721200000|2023-06-14 05:40:00|27539.2|27499.2|27557.8|27517.8|27557.8|27517.8|27539.2|27499.2|0
1686721500000|2023-06-14 05:45:00|27564|27524|27589|27549|27589|27549|27564|27524|0
1686721800000|2023-06-14 05:50:00|27589.1|27549.1|27582.6|27542.6|27589.1|27549.1|27582.6|27542.6|0
1686722100000|2023-06-14 05:55:00|27582.5|27542.5|27570.3|27530.3|27582.7|27542.7|27551.7|27511.7|0
1686722400000|2023-06-14 06:00:00|27564.1|27524.1|27557.4|27542.4|27576.5|27552.4|27552.4|27524.1|34
1686722700000|2023-06-14 06:05:00|27559.9|27544.9|27562.4|27547.4|27574.9|27559.9|27559.9|27544.9|44
1686723000000|2023-06-14 06:10:00|27559.9|27544.9|27569.9|27554.9|27572.4|27557.4|27559.9|27544.9|7
1686723300000|2023-06-14 06:15:00|27564.9|27549.9|27562.4|27547.4|27567.4|27552.4|27552.4|27537.4|11
1686723600000|2023-06-14 06:20:00|27559.9|27544.9|27554.9|27539.9|27562.4|27547.4|27549.9|27534.9|4
1686723900000|2023-06-14 06:25:00|27552.4|27537.4|27552.4|27537.4|27554.9|27539.9|27549.9|27534.9|9
1686724200000|2023-06-14 06:30:00|27549.9|27534.9|27557.4|27542.4|27557.4|27542.4|27547.4|27532.4|16
1686724500000|2023-06-14 06:35:00|27554.9|27539.9|27554.9|27539.9|27554.9|27539.9|27539.9|27524.9|11
1686724800000|2023-06-14 06:40:00|27559.9|27544.9|27547.4|27532.4|27559.9|27544.9|27544.9|27529.9|24
1686725100000|2023-06-14 06:45:00|27544.9|27529.9|27534.9|27519.9|27544.9|27529.9|27534.9|27519.9|10
1686725400000|2023-06-14 06:50:00|27532.4|27517.4|27534.9|27519.9|27539.9|27524.9|27529.9|27514.9|11
1686725700000|2023-06-14 06:55:00|27537.4|27522.4|27544.9|27529.9|27547.4|27532.4|27534.9|27519.9|29
1686726000000|2023-06-14 07:00:00|27554.9|27539.9|27612.4|27597.4|27614.9|27599.9|27552.4|27537.4|623
1686726300000|2023-06-14 07:05:00|27614.9|27599.9|27604.9|27589.9|27619.9|27604.9|27567.4|27552.4|939
1686726600000|2023-06-14 07:10:00|27599.9|27584.9|27644.9|27629.9|27644.9|27629.9|27594.9|27579.9|229
1686726900000|2023-06-14 07:15:00|27642.4|27627.4|27679.9|27664.9|27679.9|27664.9|27639.9|27624.9|471
1686727200000|2023-06-14 07:20:00|27674.9|27659.9|27677.4|27662.4|27689.9|27674.9|27667.4|27652.4|259
1686727500000|2023-06-14 07:25:00|27679.9|27664.9|27672.4|27657.4|27679.9|27664.9|27667.4|27652.4|1481
1686727800000|2023-06-14 07:30:00|27669.9|27654.9|27674.9|27659.9|27699.9|27684.9|27669.9|27654.9|495
1686728100000|2023-06-14 07:35:00|27679.9|27664.9|27687.4|27672.4|27699.9|27684.9|27677.4|27662.4|219
1686728400000|2023-06-14 07:40:00|27688.4|27673.4|27703.4|27688.4|27705.9|27690.9|27685.9|27670.9|123
1686728700000|2023-06-14 07:45:00|27700.9|27685.9|27685.9|27670.9|27715.9|27700.9|27680.9|27665.9|208
1686729000000|2023-06-14 07:50:00|27688.4|27673.4|27720.9|27705.9|27730.9|27715.9|27685.9|27670.9|165
1686729300000|2023-06-14 07:55:00|27723.4|27708.4|27750.9|27735.9|27755.9|27740.9|27720.9|27705.9|246
1686729600000|2023-06-14 08:00:00|27748.4|27733.4|27745.9|27730.9|27760.9|27745.9|27735.9|27720.9|264
1686729900000|2023-06-14 08:05:00|27750.9|27735.9|27783.4|27768.4|27785.9|27770.9|27745.9|27730.9|922
1686730200000|2023-06-14 08:10:00|27785.9|27770.9|27790.9|27775.9|27805.9|27790.9|27780.9|27765.9|2509
1686730500000|2023-06-14 08:15:00|27788.4|27773.4|27780.9|27765.9|27800.9|27785.9|27780.9|27765.9|364
1686730800000|2023-06-14 08:20:00|27775.9|27760.9|27815.9|27800.9|27820.9|27805.9|27775.9|27760.9|230
1686731100000|2023-06-14 08:25:00|27813.4|27798.4|27818.4|27803.4|27820.9|27805.9|27805.9|27790.9|499
1686731400000|2023-06-14 08:30:00|27815.9|27800.9|27850.9|27835.9|27850.9|27835.9|27815.9|27800.9|321
1686731700000|2023-06-14 08:35:00|27853.4|27838.4|27865.9|27850.9|27880.9|27865.9|27845.9|27830.9|342
1686732000000|2023-06-14 08:40:00|27868.4|27853.4|27850.9|27835.9|27868.4|27853.4|27848.4|27833.4|140
1686732300000|2023-06-14 08:45:00|27845.9|27830.9|27888.4|27873.4|27890.9|27875.9|27840.9|27825.9|259
1686732600000|2023-06-14 08:50:00|27890.9|27875.9|27885.9|27870.9|27900.9|27885.9|27865.9|27850.9|217
1686732900000|2023-06-14 08:55:00|27880.9|27865.9|27905.9|27890.9|27910.9|27895.9|27870.9|27855.9|575
1686733200000|2023-06-14 09:00:00|27908.4|27893.4|27910.9|27895.9|27920.9|27905.9|27895.9|27880.9|586
1686733500000|2023-06-14 09:05:00|27905.9|27890.9|27905.9|27890.9|27915.9|27900.9|27900.9|27885.9|287
1686733800000|2023-06-14 09:10:00|27910.9|27895.9|27880.9|27865.9|27913.4|27898.4|27870.9|27855.9|858
1686734100000|2023-06-14 09:15:00|27875.9|27860.9|27895.9|27880.9|27898.4|27883.4|27875.9|27860.9|176
1686734400000|2023-06-14 09:20:00|27898.4|27883.4|27910.9|27895.9|27915.9|27900.9|27895.9|27880.9|191
1686734700000|2023-06-14 09:25:00|27915.9|27900.9|27905.9|27890.9|27915.9|27900.9|27905.9|27890.9|409
1686735000000|2023-06-14 09:30:00|27900.9|27885.9|27915.9|27900.9|27920.9|27905.9|27895.9|27880.9|1664
1686735300000|2023-06-14 09:35:00|27910.9|27895.9|27915.9|27900.9|27915.9|27900.9|27890.9|27875.9|236
1686735600000|2023-06-14 09:40:00|27918.4|27903.4|27900.9|27885.9|27930.9|27915.9|27895.9|27880.9|368
1686735900000|2023-06-14 09:45:00|27898.4|27883.4|27910.9|27895.9|27915.9|27900.9|27895.9|27880.9|623
1686736200000|2023-06-14 09:50:00|27913.4|27898.4|27888.4|27873.4|27913.4|27898.4|27885.9|27870.9|108
1686736500000|2023-06-14 09:55:00|27885.9|27870.9|27890.9|27875.9|27890.9|27875.9|27880.9|27865.9|145
1686736800000|2023-06-14 10:00:00|27885.9|27870.9|27888.4|27873.4|27890.9|27875.9|27875.9|27860.9|110
1686737100000|2023-06-14 10:05:00|27885.9|27870.9|27918.4|27903.4|27918.4|27903.4|27885.9|27870.9|219
1686737400000|2023-06-14 10:10:00|27915.9|27900.9|27920.9|27905.9|27928.4|27913.4|27910.9|27895.9|121
1686737700000|2023-06-14 10:15:00|27918.4|27903.4|27905.9|27890.9|27923.4|27908.4|27900.9|27885.9|131
1686738000000|2023-06-14 10:20:00|27903.4|27888.4|27920.9|27905.9|27925.9|27910.9|27900.9|27885.9|141
1686738300000|2023-06-14 10:25:00|27923.4|27908.4|27930.9|27915.9|27935.9|27920.9|27920.9|27905.9|265
1686738600000|2023-06-14 10:30:00|27933.4|27918.4|27950.9|27935.9|27950.9|27935.9|27930.9|27915.9|217
1686738900000|2023-06-14 10:35:00|27955.9|27940.9|27935.9|27920.9|27955.9|27940.9|27935.9|27920.9|119
1686739200000|2023-06-14 10:40:00|27938.4|27923.4|27948.4|27933.4|27955.9|27940.9|27938.4|27923.4|124
1686739500000|2023-06-14 10:45:00|27950.9|27935.9|27970.9|27955.9|27970.9|27955.9|27945.9|27930.9|88
1686739800000|2023-06-14 10:50:00|27973.4|27958.4|27965.9|27950.9|27975.9|27960.9|27965.9|27950.9|131
1686740100000|2023-06-14 10:55:00|27960.9|27945.9|27955.9|27940.9|27965.9|27950.9|27955.9|27940.9|413
1686740400000|2023-06-14 11:00:00|27950.9|27935.9|27948.4|27933.4|27955.9|27940.9|27943.4|27928.4|132
1686740700000|2023-06-14 11:05:00|27950.9|27935.9|27958.4|27943.4|27968.4|27953.4|27948.4|27933.4|266
1686741000000|2023-06-14 11:10:00|27955.9|27940.9|27960.9|27945.9|27975.9|27960.9|27955.9|27940.9|138
1686741300000|2023-06-14 11:15:00|27958.4|27943.4|27940.9|27925.9|27958.4|27943.4|27933.4|27918.4|138
1686741600000|2023-06-14 11:20:00|27943.4|27928.4|27960.9|27945.9|27960.9|27945.9|27940.9|27925.9|114
1686741900000|2023-06-14 11:25:00|27958.4|27943.4|27965.9|27950.9|27965.9|27950.9|27950.9|27935.9|144
1686742200000|2023-06-14 11:30:00|27963.4|27948.4|27928.4|27913.4|27965.9|27950.9|27925.9|27910.9|183
1686742500000|2023-06-14 11:35:00|27930.9|27915.9|27890.9|27875.9|27930.9|27915.9|27890.9|27875.9|1661
1686742800000|2023-06-14 11:40:00|27896.1|27881.1|27916.1|27901.1|27916.1|27901.1|27891.1|27876.1|124
1686743100000|2023-06-14 11:45:00|27911.1|27896.1|27901.1|27886.1|27921.1|27906.1|27901.1|27886.1|93
1686743400000|2023-06-14 11:50:00|27896.1|27881.1|27886.1|27871.1|27896.1|27881.1|27881.1|27866.1|145
1686743700000|2023-06-14 11:55:00|27881.1|27866.1|27888.6|27873.6|27896.1|27881.1|27876.1|27861.1|176
1686744000000|2023-06-14 12:00:00|27891.1|27876.1|27881.1|27866.1|27898.6|27883.6|27881.1|27866.1|157
1686744300000|2023-06-14 12:05:00|27883.6|27868.6|27891.1|27876.1|27901.1|27886.1|27883.6|27868.6|352
1686744600000|2023-06-14 12:10:00|27888.6|27873.6|27886.1|27871.1|27891.1|27876.1|27881.1|27866.1|303
1686744900000|2023-06-14 12:15:00|27888.6|27873.6|27891.1|27876.1|27891.1|27876.1|27886.1|27871.1|108
1686745200000|2023-06-14 12:20:00|27896.1|27881.1|27891.1|27876.1|27906.1|27891.1|27886.1|27871.1|315
1686745500000|2023-06-14 12:25:00|27896.1|27881.1|27876.1|27861.1|27901.1|27886.1|27876.1|27861.1|98
1686745800000|2023-06-14 12:30:00|27871.1|27856.1|27896.1|27881.1|27903.6|27888.6|27856.1|27841.1|223
1686746100000|2023-06-14 12:35:00|27898.6|27883.6|27878.6|27863.6|27901.1|27886.1|27876.1|27861.1|205
1686746400000|2023-06-14 12:40:00|27876.1|27861.1|27883.6|27868.6|27883.6|27868.6|27866.1|27851.1|95
1686746700000|2023-06-14 12:45:00|27881.1|27866.1|27873.6|27858.6|27891.1|27876.1|27871.1|27856.1|108
1686747000000|2023-06-14 12:50:00|27876.1|27861.1|27851.1|27836.1|27876.1|27861.1|27851.1|27836.1|75
1686747300000|2023-06-14 12:55:00|27846.1|27831.1|27853.6|27838.6|27861.1|27846.1|27841.1|27826.1|133
1686747600000|2023-06-14 13:00:00|27856.1|27841.1|27856.1|27841.1|27858.6|27843.6|27841.1|27826.1|117
1686747900000|2023-06-14 13:05:00|27858.6|27843.6|27851.1|27836.1|27866.1|27851.1|27846.1|27831.1|61
1686748200000|2023-06-14 13:10:00|27853.6|27838.6|27851.1|27836.1|27858.6|27843.6|27848.6|27833.6|144
1686748500000|2023-06-14 13:15:00|27856.1|27841.1|27846.1|27831.1|27856.1|27841.1|27843.6|27828.6|113
1686748800000|2023-06-14 13:20:00|27848.6|27833.6|27846.1|27831.1|27848.6|27833.6|27836.1|27821.1|62
1686749100000|2023-06-14 13:25:00|27851.1|27836.1|27846.1|27831.1|27851.1|27836.1|27846.1|27831.1|183
1686749400000|2023-06-14 13:30:00|27851.1|27836.1|27858.6|27843.6|27866.1|27851.1|27836.1|27821.1|332
1686749700000|2023-06-14 13:35:00|27861.1|27846.1|27861.1|27846.1|27866.1|27851.1|27841.1|27826.1|94
1686750000000|2023-06-14 13:40:00|27863.6|27848.6|27861.1|27846.1|27866.1|27851.1|27836.1|27821.1|126
1686750300000|2023-06-14 13:45:00|27863.6|27848.6|27846.1|27831.1|27876.1|27861.1|27841.1|27826.1|157
1686750600000|2023-06-14 13:50:00|27851.1|27836.1|27861.1|27846.1|27876.1|27861.1|27846.1|27831.1|108
1686750900000|2023-06-14 13:55:00|27858.6|27843.6|27861.1|27846.1|27866.1|27851.1|27848.6|27833.6|94
1686751200000|2023-06-14 14:00:00|27856.1|27841.1|27846.1|27831.1|27858.6|27843.6|27836.1|27821.1|142
1686751500000|2023-06-14 14:05:00|27851.1|27836.1|27883.6|27868.6|27886.1|27871.1|27846.1|27831.1|217
1686751800000|2023-06-14 14:10:00|27882.1|27867.1|27869.6|27854.6|27884.6|27869.6|27864.6|27849.6|119
1686752100000|2023-06-14 14:15:00|27872.1|27857.1|27879.6|27864.6|27884.6|27869.6|27869.6|27854.6|130
1686752400000|2023-06-14 14:20:00|27874.6|27859.6|27844.6|27829.6|27879.6|27864.6|27839.6|27824.6|246
1686752700000|2023-06-14 14:25:00|27842.1|27827.1|27844.6|27829.6|27849.6|27834.6|27839.6|27824.6|266
1686753000000|2023-06-14 14:30:00|27839.6|27824.6|27864.6|27849.6|27864.6|27849.6|27834.6|27819.6|168
1686753300000|2023-06-14 14:35:00|27859.6|27844.6|27862.1|27847.1|27864.6|27849.6|27849.6|27834.6|711
1686753600000|2023-06-14 14:40:00|27864.6|27849.6|27832.1|27817.1|27864.6|27849.6|27829.6|27814.6|188
1686753900000|2023-06-14 14:45:00|27829.6|27814.6|27844.6|27829.6|27849.6|27834.6|27829.6|27814.6|164
1686754200000|2023-06-14 14:50:00|27842.1|27827.1|27834.6|27819.6|27844.6|27829.6|27834.6|27819.6|214
1686754500000|2023-06-14 14:55:00|27839.6|27824.6|27834.6|27819.6|27844.6|27829.6|27834.6|27819.6|243
1686754800000|2023-06-14 15:00:00|27832.1|27817.1|27834.6|27819.6|27844.6|27829.6|27829.6|27814.6|210
1686755100000|2023-06-14 15:05:00|27832.1|27817.1|27824.6|27809.6|27834.6|27819.6|27819.6|27804.6|370
1686755400000|2023-06-14 15:10:00|27822.1|27807.1|27819.6|27804.6|27829.6|27814.6|27814.6|27799.6|367
1686755700000|2023-06-14 15:15:00|27824.6|27809.6|27819.6|27804.6|27829.6|27814.6|27817.1|27802.1|569
1686756000000|2023-06-14 15:20:00|27814.6|27799.6|27849.6|27834.6|27854.6|27839.6|27814.6|27799.6|226
1686756300000|2023-06-14 15:25:00|27844.6|27829.6|27834.6|27819.6|27849.6|27834.6|27829.6|27814.6|293
1686756600000|2023-06-14 15:30:00|27837.1|27822.1|27824.6|27809.6|27839.6|27824.6|27809.6|27794.6|440
1686756900000|2023-06-14 15:35:00|27819.6|27804.6|27819.6|27804.6|27829.6|27814.6|27814.6|27799.6|502
1686757200000|2023-06-14 15:40:00|27822.1|27807.1|27814.6|27799.6|27824.6|27809.6|27814.6|27799.6|521
1686757500000|2023-06-14 15:45:00|27819.6|27804.6|27799.6|27784.6|27819.6|27804.6|27789.6|27774.6|180
1686757800000|2023-06-14 15:50:00|27802.1|27782.1|27787.1|27767.1|27812.1|27792.1|27787.1|27767.1|535
1686758100000|2023-06-14 15:55:00|27782.1|27762.1|27787.1|27767.1|27792.1|27767.1|27777.1|27757.1|71
1686758400000|2023-06-14 16:00:00|27782.1|27762.1|27772.1|27752.1|27787.1|27762.1|27772.1|27752.1|24
1686758700000|2023-06-14 16:05:00|27777.1|27757.1|27777.1|27757.1|27777.1|27757.1|27767.1|27747.1|27
1686759000000|2023-06-14 16:10:00|27782.1|27752.1|27782.1|27762.1|27787.1|27767.1|27777.1|27752.1|16
1686759300000|2023-06-14 16:15:00|27787.1|27767.1|27797.1|27777.1|27802.1|27777.1|27787.1|27767.1|4
1686759600000|2023-06-14 16:20:00||27772.1||27777.1||27777.1||27772.1|4
1686759900000|2023-06-14 16:25:00|27792.1|27772.1|27797.1|27777.1|27797.1|27777.1|27787.1|27767.1|15
1686760200000|2023-06-14 16:30:00|27802.1|27772.1|27787.1|27767.1|27802.1|27777.1|27787.1|27767.1|11
1686760500000|2023-06-14 16:35:00|27792.1|27772.1|27787.1|27767.1|27792.1|27772.1|27782.1|27762.1|12
1686760800000|2023-06-14 16:40:00|27792.1|27762.1|27787.1|27762.1|27792.1|27767.1|27782.1|27762.1|4
1686761100000|2023-06-14 16:45:00|27782.1|27767.1|27782.1|27762.1|27787.1|27767.1|27782.1|27762.1|9
1686761400000|2023-06-14 16:50:00|27787.1|27767.1|27787.1|27762.1|27787.1|27767.1|27782.1|27762.1|9
1686761700000|2023-06-14 16:55:00|27782.1|27757.1|27787.1|27767.1|27787.1|27767.1|27782.1|27757.1|8
1686762000000|2023-06-14 17:00:00|27782.1|27762.1|27782.1|27762.1|27787.1|27762.1|27782.1|27762.1|8
1686762300000|2023-06-14 17:05:00|27777.1|27757.1|27782.1|27762.1|27782.1|27762.1|27777.1|27757.1|6
1686762600000|2023-06-14 17:10:00|27777.1|27757.1|27767.1|27747.1|27782.1|27757.1|27767.1|27747.1|17
1686762900000|2023-06-14 17:15:00|27772.1|27742.1|27757.1|27737.1|27772.1|27747.1|27757.1|27737.1|21
1686763200000|2023-06-14 17:20:00|27752.1|27732.1|27757.1|27737.1|27762.1|27737.1|27752.1|27732.1|29
1686763500000|2023-06-14 17:25:00|27752.1|27732.1|27767.1|27742.1|27767.1|27747.1|27752.1|27732.1|35
1686763800000|2023-06-14 17:30:00|27762.1|27747.1|27772.1|27752.1|27772.1|27752.1|27752.1|27732.1|27
1686764100000|2023-06-14 17:35:00|27767.1|27747.1|27772.1|27747.1|27772.1|27752.1|27767.1|27742.1|5
1686764400000|2023-06-14 17:40:00|27767.1|27752.1|27767.1|27747.1|27767.1|27752.1|27767.1|27747.1|6
1686764700000|2023-06-14 17:45:00|27762.1|27742.1|27777.1|27757.1|27777.1|27757.1|27762.1|27742.1|66
1686765000000|2023-06-14 17:50:00|27782.1|27762.1|27787.1|27762.1|27787.1|27767.1|27782.1|27762.1|117
1686765300000|2023-06-14 17:55:00|27782.1|27767.1|27778.6|27750.6|27792.1|27772.1|27778.6|27750.6|56
1686765600000|2023-06-14 18:00:00|27773.6|27745.6|27742.1|27717.1|27791.1|27763.1|27722.1|27702.1|85
1686765900000|2023-06-14 18:05:00|27737.1|27722.1|27737.1|27712.1|27747.1|27722.1|27682.1|27662.1|174
1686766200000|2023-06-14 18:10:00|27732.1|27717.1|27737.1|27712.1|27762.1|27742.1|27707.1|27687.1|81
1686766500000|2023-06-14 18:15:00|27732.1|27707.1|27707.1|27687.1|27732.1|27712.1|27697.1|27672.1|38
1686766800000|2023-06-14 18:20:00|27712.1|27682.1|27692.1|27672.1|27717.1|27692.1|27677.1|27657.1|79
1686767100000|2023-06-14 18:25:00|27687.1|27667.1|27689.6|27674.6|27697.1|27674.6|27672.1|27652.1|75
1686767400000|2023-06-14 18:30:00|27692.1|27677.1|27694.6|27679.6|27712.1|27697.1|27674.6|27659.6|60
1686767700000|2023-06-14 18:35:00|27697.1|27682.1|27724.6|27709.6|27739.6|27724.6|27694.6|27679.6|56
1686768000000|2023-06-14 18:40:00|27722.1|27707.1|27762.1|27747.1|27764.6|27749.6|27714.6|27699.6|53
1686768300000|2023-06-14 18:45:00|27764.6|27749.6|27769.6|27754.6|27769.6|27754.6|27734.6|27719.6|63
1686768600000|2023-06-14 18:50:00|27772.1|27757.1|27759.6|27744.6|27774.6|27759.6|27739.6|27724.6|67
1686768900000|2023-06-14 18:55:00|27757.1|27742.1|27754.6|27739.6|27769.6|27754.6|27747.1|27732.1|52
1686769200000|2023-06-14 19:00:00|27749.6|27734.6|27764.6|27749.6|27767.1|27752.1|27749.6|27734.6|17
1686769500000|2023-06-14 19:05:00|27762.1|27747.1|27794.6|27779.6|27802.1|27787.1|27762.1|27747.1|59
1686769800000|2023-06-14 19:10:00|27797.1|27782.1|27754.6|27739.6|27799.6|27784.6|27754.6|27739.6|37
1686770100000|2023-06-14 19:15:00|27757.1|27742.1|27744.6|27729.6|27759.6|27744.6|27724.6|27709.6|43
1686770400000|2023-06-14 19:20:00|27742.1|27727.1|27769.6|27754.6|27782.1|27767.1|27739.6|27724.6|20
1686770700000|2023-06-14 19:25:00|27772.1|27757.1|27772.1|27757.1|27792.1|27777.1|27769.6|27754.6|15
1686771000000|2023-06-14 19:30:00|27774.6|27759.6|27769.6|27754.6|27777.1|27762.1|27749.6|27734.6|38
1686771300000|2023-06-14 19:35:00|27767.1|27752.1|27774.6|27759.6|27777.1|27762.1|27764.6|27749.6|29
1686771600000|2023-06-14 19:40:00|27772.1|27757.1|27754.6|27739.6|27774.6|27759.6|27752.1|27737.1|15
1686771900000|2023-06-14 19:45:00|27757.1|27742.1|27732.1|27717.1|27757.1|27742.1|27727.1|27712.1|29
1686772200000|2023-06-14 19:50:00|27729.6|27714.6|27734.6|27719.6|27734.6|27719.6|27704.6|27689.6|32
1686772500000|2023-06-14 19:55:00|27737.1|27722.1|27754.6|27739.6|27759.6|27744.6|27732.1|27717.1|18
1686772800000|2023-06-14 20:00:00|27772.9|27732.9|27795|27755|27799.4|27759.4|27767|27727|0
1686773100000|2023-06-14 20:05:00|27794.9|27754.9|27793.1|27753.1|27798.2|27758.2|27786.7|27746.7|0
1686773400000|2023-06-14 20:10:00|27793|27753|27791.8|27751.8|27795|27755|27785.5|27745.5|0
1686773700000|2023-06-14 20:15:00|27791.9|27751.9|27783.6|27743.6|27795|27755|27782.3|27742.3|0
1686774000000|2023-06-14 20:20:00|27785.5|27745.5|27785.5|27745.5|27788.6|27748.6|27783.6|27743.6|0
1686774300000|2023-06-14 20:25:00|27786.7|27746.7|27793.1|27753.1|27793.1|27753.1|27785.5|27745.5|0
1686774600000|2023-06-14 20:30:00|27793.7|27753.7|27799.4|27759.4|27800.7|27760.7|27793.1|27753.1|0
1686774900000|2023-06-14 20:35:00|27799.5|27759.5|27805.8|27765.8|27807.1|27767.1|27799.5|27759.5|0
1686775200000|2023-06-14 20:40:00|27807.1|27767.1|27818.6|27778.6|27818.6|27778.6|27805.8|27765.8|0
1686775500000|2023-06-14 20:45:00|27819.8|27779.8|27816.6|27776.6|27820.4|27780.4|27813.4|27773.4|0
1686775800000|2023-06-14 20:50:00|27817.2|27777.2|27813.4|27773.4|27823|27783|27813.4|27773.4|0
1686776100000|2023-06-14 20:55:00|27813.5|27773.5|27810.2|27770.2|27815.3|27775.3|27798.2|27758.2|0
1686776400000|2023-06-14 21:00:00|27810.3|27770.3|27807.7|27767.7|27811.5|27771.5|27805.2|27765.2|0
1686776700000|2023-06-14 21:05:00|27807.1|27767.1|27807.1|27767.1|27809|27769|27805.2|27765.2|0
1686777000000|2023-06-14 21:10:00|27807.7|27767.7|27805.8|27765.8|27807.7|27767.7|27805.8|27765.8|0
1686777300000|2023-06-14 21:15:00|27805.2|27765.2|27812.2|27772.2|27812.2|27772.2|27805.2|27765.2|0
1686777600000|2023-06-14 21:20:00|27812.1|27772.1|27812.1|27772.1|27812.2|27772.2|27812.1|27772.1|0
1686777900000|2023-06-14 21:25:00|27812|27772|27808.3|27768.3|27812|27772|27807.7|27767.7|0
1686778200000|2023-06-14 21:30:00|27807.7|27767.7|27807.1|27767.1|27808.3|27768.3|27802.6|27762.6|0
1686778500000|2023-06-14 21:35:00|27807.2|27767.2|27807.1|27767.1|27810.9|27770.9|27807.1|27767.1|0
1686778800000|2023-06-14 21:40:00|27806.4|27766.4|27808.3|27768.3|27808.3|27768.3|27806.4|27766.4|0
1686779100000|2023-06-14 21:45:00|27807.7|27767.7|27807.1|27767.1|27809.6|27769.6|27807.1|27767.1|0
1686779400000|2023-06-14 21:50:00|27806.4|27766.4|27804.5|27764.5|27807.7|27767.7|27803.3|27763.3|0
1686779700000|2023-06-14 21:55:00|27803.9|27763.9|27805.8|27765.8|27807.1|27767.1|27803.9|27763.9|0
1686780000000|2023-06-14 22:00:00|27805.5|27765.5|27810.3|27770.3|27813.4|27773.4|27789.9|27749.9|0
1686780300000|2023-06-14 22:05:00|27810.2|27770.2|27805.8|27765.8|27810.2|27770.2|27803.9|27763.9|0
1686780600000|2023-06-14 22:10:00|27807.1|27767.1|27805.8|27765.8|27810.3|27770.3|27805.8|27765.8|0
1686780900000|2023-06-14 22:15:00|27805.7|27765.7|27796.3|27756.3|27805.8|27765.8|27793.7|27753.7|0
1686781200000|2023-06-14 22:20:00|27798.2|27758.2|27795|27755|27798.2|27758.2|27793.1|27753.1|0
1686781500000|2023-06-14 22:25:00|27796.3|27756.3|27796.9|27756.9|27800.7|27760.7|27795|27755|0
1686781800000|2023-06-14 22:30:00|27796.3|27756.3|27798.2|27758.2|27799.4|27759.4|27793.1|27753.1|0
1686782100000|2023-06-14 22:35:00|27798.8|27758.8|27803.3|27763.3|27803.9|27763.9|27798.2|27758.2|0
1686782400000|2023-06-14 22:40:00|27803.9|27763.9|27807.1|27767.1|27809|27769|27802.6|27762.6|0
1686782700000|2023-06-14 22:45:00|27806.4|27766.4|27802.6|27762.6|27809|27769|27798.8|27758.8|0
1686783000000|2023-06-14 22:50:00|27803.3|27763.3|27805.8|27765.8|27805.8|27765.8|27800.7|27760.7|0
1686783300000|2023-06-14 22:55:00|27805.7|27765.7|27799.4|27759.4|27805.7|27765.7|27796.3|27756.3|0
1686783600000|2023-06-14 23:00:00|27798.2|27758.2|27795|27755|27802.6|27762.6|27795|27755|0
1686783900000|2023-06-14 23:05:00|27796.3|27756.3|27795|27755|27796.3|27756.3|27793.1|27753.1|0
1686784200000|2023-06-14 23:10:00|27793.7|27753.7|27793.1|27753.1|27796.3|27756.3|27789.9|27749.9|0
1686784500000|2023-06-14 23:15:00|27793|27753|27798.2|27758.2|27798.2|27758.2|27789.9|27749.9|0
1686784800000|2023-06-14 23:20:00|27798.1|27758.1|27790.6|27750.6|27798.2|27758.2|27790.6|27750.6|0
1686785100000|2023-06-14 23:25:00|27791.8|27751.8|27788.6|27748.6|27796.3|27756.3|27788.6|27748.6|0
1686785400000|2023-06-14 23:30:00|27786.7|27746.7|27789.9|27749.9|27791.8|27751.8|27786.7|27746.7|0
1686785700000|2023-06-14 23:35:00|27789.3|27749.3|27793.1|27753.1|27795|27755|27789.3|27749.3|0
1686786000000|2023-06-14 23:40:00|27793|27753|27786.7|27746.7|27793.1|27753.1|27785.5|27745.5|0
1686786300000|2023-06-14 23:45:00|27786.1|27746.1|27788.6|27748.6|27789.9|27749.9|27785.5|27745.5|0
1686786600000|2023-06-14 23:50:00|27786.7|27746.7|27786.7|27746.7|27793.1|27753.1|27786.7|27746.7|0
1686786900000|2023-06-14 23:55:00|27786.1|27746.1|27780.4|27740.4|27788.6|27748.6|27779.1|27739.1|0
1686787200000|2023-06-15 00:00:00|27782.3|27742.3|27783.6|27743.6|27789.3|27749.3|27777.2|27737.2|0
1686787500000|2023-06-15 00:05:00|27783.5|27743.5|27782.3|27742.3|27788.6|27748.6|27782.3|27742.3|0
1686787800000|2023-06-15 00:10:00|27783.6|27743.6|27761.7|27721.7|27785.5|27745.5|27761.7|27721.7|0
1686788100000|2023-06-15 00:15:00|27760.5|27720.5|27797.7|27757.7|27804|27764|27760.5|27720.5|0
1686788400000|2023-06-15 00:20:00|27794.6|27754.6|27782.2|27742.2|27794.6|27754.6|27779.1|27739.1|0
1686788700000|2023-06-15 00:25:00|27782.1|27742.1|27791.5|27751.5|27797.8|27757.8|27782.1|27742.1|0
1686789000000|2023-06-15 00:30:00|27788.4|27748.4|27803.9|27763.9|27803.9|27763.9|27785.3|27745.3|0
1686789300000|2023-06-15 00:35:00|27803.8|27763.8|27797.8|27757.8|27804|27764|27797.8|27757.8|0
1686789600000|2023-06-15 00:40:00|27797.9|27757.9|27791.5|27751.5|27804|27764|27791.5|27751.5|0
1686789900000|2023-06-15 00:45:00|27791.6|27751.6|27791.5|27751.5|27791.6|27751.6|27791.5|27751.5|0
1686790200000|2023-06-15 00:50:00|27791.6|27751.6|27791.5|27751.5|27791.6|27751.6|27791.4|27751.4|0
1686790500000|2023-06-15 00:55:00|27791.4|27751.4|27797.7|27757.7|27797.7|27757.7|27791.4|27751.4|0
1686790800000|2023-06-15 01:00:00|27791.5|27751.5|27797.7|27757.7|27804.1|27764.1|27791.5|27751.5|0
1686791100000|2023-06-15 01:05:00|27797.6|27757.6|27791.3|27751.3|27797.7|27757.7|27785.1|27745.1|0
1686791400000|2023-06-15 01:10:00|27791.2|27751.2|27785|27745|27791.3|27751.3|27784.9|27744.9|0
1686791700000|2023-06-15 01:15:00|27784.9|27744.9|27771.3|27731.3|27785|27745|27765|27725|0
1686792000000|2023-06-15 01:20:00|27771.4|27731.4|27764.9|27724.9|27783.8|27743.8|27758.7|27718.7|0
1686792300000|2023-06-15 01:25:00|27765|27725|27752.5|27712.5|27765|27725|27752.4|27712.4|0
1686792600000|2023-06-15 01:30:00|27752.4|27712.4|27758.7|27718.7|27758.9|27718.9|27749.4|27709.4|0
1686792900000|2023-06-15 01:35:00|27758.8|27718.8|27758.8|27718.8|27758.9|27718.9|27752.4|27712.4|0
1686793200000|2023-06-15 01:40:00|27758.7|27718.7|27752.3|27712.3|27764.9|27724.9|27752.3|27712.3|0
1686793500000|2023-06-15 01:45:00|27752.2|27712.2|27745.9|27705.9|27752.3|27712.3|27745.9|27705.9|0
1686793800000|2023-06-15 01:50:00|27746|27706|27758.5|27718.5|27764.8|27724.8|27745.9|27705.9|0
1686794100000|2023-06-15 01:55:00|27758.4|27718.4|27758.5|27718.5|27758.5|27718.5|27758.4|27718.4|0
1686794400000|2023-06-15 02:00:00|27752.3|27712.3|27758.5|27718.5|27764.8|27724.8|27746|27706|0
1686794700000|2023-06-15 02:05:00|27758.4|27718.4|27758.4|27718.4|27764.7|27724.7|27758.4|27718.4|0
1686795000000|2023-06-15 02:10:00|27758.3|27718.3|27758.3|27718.3|27758.4|27718.4|27752|27712|0
1686795300000|2023-06-15 02:15:00|27758.4|27718.4|27764.6|27724.6|27764.7|27724.7|27758.3|27718.3|0
1686795600000|2023-06-15 02:20:00|27764.7|27724.7|27764.6|27724.6|27764.7|27724.7|27764.6|27724.6|0
1686795900000|2023-06-15 02:25:00|27764.7|27724.7|27758.5|27718.5|27764.7|27724.7|27758.4|27718.4|0
1686796200000|2023-06-15 02:30:00|27758.6|27718.6|27752.2|27712.2|27758.6|27718.6|27752.1|27712.1|0
1686796500000|2023-06-15 02:35:00|27752.3|27712.3|27764.8|27724.8|27764.9|27724.9|27752.3|27712.3|0
1686796800000|2023-06-15 02:40:00|27758.6|27718.6|27758.5|27718.5|27764.8|27724.8|27758.4|27718.4|0
1686797100000|2023-06-15 02:45:00|27764.7|27724.7|27764.8|27724.8|27764.8|27724.8|27758.5|27718.5|0
1686797400000|2023-06-15 02:50:00|27764.7|27724.7|27765|27725|27771.1|27731.1|27758.7|27718.7|0
1686797700000|2023-06-15 02:55:00|27765.1|27725.1|27765|27725|27765.1|27725.1|27765|27725|0
1686798000000|2023-06-15 03:00:00|27765.1|27725.1|27765|27725|27765.1|27725.1|27764.9|27724.9|0
1686798300000|2023-06-15 03:05:00|27765.1|27725.1|27765.2|27725.2|27771.4|27731.4|27765.1|27725.1|0
1686798600000|2023-06-15 03:10:00|27765.1|27725.1|27771.4|27731.4|27771.4|27731.4|27765.1|27725.1|0
1686798900000|2023-06-15 03:15:00|27771.5|27731.5|27765.2|27725.2|27771.5|27731.5|27765.1|27725.1|0
1686799200000|2023-06-15 03:20:00|27765.1|27725.1|27771.4|27731.4|27771.5|27731.5|27765.1|27725.1|0
1686799500000|2023-06-15 03:25:00|27771.5|27731.5|27771.4|27731.4|27771.5|27731.5|27771.3|27731.3|0
1686799800000|2023-06-15 03:30:00|27771.5|27731.5|27771.5|27731.5|27771.5|27731.5|27771.4|27731.4|0
1686800100000|2023-06-15 03:35:00|27771.6|27731.6|27771.6|27731.6|27777.9|27737.9|27771.6|27731.6|0
1686800400000|2023-06-15 03:40:00|27771.5|27731.5|27777.8|27737.8|27777.9|27737.9|27771.5|27731.5|0
1686800700000|2023-06-15 03:45:00|27777.9|27737.9|27777.8|27737.8|27777.9|27737.9|27777.7|27737.7|0
1686801000000|2023-06-15 03:50:00|27783.9|27743.9|27783.9|27743.9|27784|27744|27783.9|27743.9|0
1686801300000|2023-06-15 03:55:00|27784|27744|27784|27744|27784.1|27744.1|27784|27744|0
1686801600000|2023-06-15 04:00:00|27784.1|27744.1|27784.1|27744.1|27790.3|27750.3|27784|27744|0
1686801900000|2023-06-15 04:05:00|27784|27744|27790.3|27750.3|27790.4|27750.4|27784|27744|0
1686802200000|2023-06-15 04:10:00|27790.2|27750.2|27790.2|27750.2|27796.4|27756.4|27784|27744|0
1686802500000|2023-06-15 04:15:00|27790.3|27750.3|27796.6|27756.6|27796.6|27756.6|27790.2|27750.2|0
1686802800000|2023-06-15 04:20:00|27796.5|27756.5|27796.6|27756.6|27796.7|27756.7|27796.5|27756.5|0
1686803100000|2023-06-15 04:25:00|27796.5|27756.5|27790.3|27750.3|27796.6|27756.6|27784.1|27744.1|0
1686803400000|2023-06-15 04:30:00|27790.2|27750.2|27790.4|27750.4|27790.4|27750.4|27784|27744|0
1686803700000|2023-06-15 04:35:00|27790.3|27750.3|27790.3|27750.3|27790.4|27750.4|27790.3|27750.3|0
1686804000000|2023-06-15 04:40:00|27784.1|27744.1|27784.1|27744.1|27784.2|27744.2|27784|27744|0
1686804300000|2023-06-15 04:45:00|27784.2|27744.2|27784.2|27744.2|27790.4|27750.4|27784.1|27744.1|0
1686804600000|2023-06-15 04:50:00|27784.1|27744.1|27784.2|27744.2|27784.2|27744.2|27784.1|27744.1|0
1686804900000|2023-06-15 04:55:00|27784.1|27744.1|27784.1|27744.1|27784.1|27744.1|27784.1|27744.1|0
1686805200000|2023-06-15 05:00:00|27784.2|27744.2|27774.7|27734.7|27784.2|27744.2|27771.5|27731.5|0
1686805500000|2023-06-15 05:05:00|27771.6|27731.6|27777.5|27737.5|27777.7|27737.7|27771.4|27731.4|0
1686805800000|2023-06-15 05:10:00|27777.6|27737.6|27771.3|27731.3|27777.6|27737.6|27771.2|27731.2|0
1686806100000|2023-06-15 05:15:00|27777.5|27737.5|27777.7|27737.7|27777.7|27737.7|27777.5|27737.5|0
1686806400000|2023-06-15 05:20:00|27777.8|27737.8|27777.6|27737.6|27784|27744|27777.6|27737.6|0
1686806700000|2023-06-15 05:25:00|27777.7|27737.7|27790.3|27750.3|27790.4|27750.4|27777.7|27737.7|0
1686807000000|2023-06-15 05:30:00|27790.4|27750.4|27796.5|27756.5|27796.7|27756.7|27790.3|27750.3|0
1686807300000|2023-06-15 05:35:00|27796.6|27756.6|27784|27744|27796.6|27756.6|27784|27744|0
1686807600000|2023-06-15 05:40:00|27783.9|27743.9|27783.9|27743.9|27784.1|27744.1|27777.7|27737.7|0
1686807900000|2023-06-15 05:45:00|27780.9|27740.9|27777.7|27737.7|27784|27744|27777.7|27737.7|0
1686808200000|2023-06-15 05:50:00|27774.6|27734.6|27765.3|27725.3|27777.7|27737.7|27765.3|27725.3|0
1686808500000|2023-06-15 05:55:00|27765.4|27725.4|27765.5|27725.5|27765.5|27725.5|27765.3|27725.3|0
1686808800000|2023-06-15 06:00:00|27771.6|27731.6|27717.1|27702.1|27771.7|27731.7|27712.1|27697.1|36
1686809100000|2023-06-15 06:05:00|27719.6|27704.6|27724.6|27709.6|27737.1|27722.1|27717.1|27702.1|33
1686809400000|2023-06-15 06:10:00|27722.1|27707.1|27732.1|27717.1|27734.6|27719.6|27719.6|27704.6|16
1686809700000|2023-06-15 06:15:00|27734.6|27719.6|27714.6|27699.6|27734.6|27719.6|27712.1|27697.1|18
1686810000000|2023-06-15 06:20:00|27717.1|27702.1|27712.1|27697.1|27724.6|27709.6|27712.1|27697.1|19
1686810300000|2023-06-15 06:25:00|27709.6|27694.6|27704.6|27689.6|27712.1|27697.1|27694.6|27679.6|17
1686810600000|2023-06-15 06:30:00|27709.6|27694.6|27704.6|27689.6|27709.6|27694.6|27699.6|27684.6|24
1686810900000|2023-06-15 06:35:00|27702.1|27687.1|27709.6|27694.6|27709.6|27694.6|27692.1|27677.1|13
1686811200000|2023-06-15 06:40:00|27712.1|27697.1|27714.6|27699.6|27714.6|27699.6|27709.6|27694.6|16
1686811500000|2023-06-15 06:45:00|27719.6|27704.6|27714.6|27699.6|27724.6|27709.6|27714.6|27699.6|29
1686811800000|2023-06-15 06:50:00|27717.1|27702.1|27739.6|27724.6|27739.6|27724.6|27717.1|27702.1|27
1686812100000|2023-06-15 06:55:00|27744.6|27729.6|27754.6|27739.6|27754.6|27739.6|27727.1|27712.1|96
1686812400000|2023-06-15 07:00:00|27744.6|27729.6|27719.6|27704.6|27749.6|27734.6|27704.6|27689.6|429
1686812700000|2023-06-15 07:05:00|27727.1|27712.1|27734.6|27719.6|27744.6|27729.6|27709.6|27694.6|311
1686813000000|2023-06-15 07:10:00|27724.6|27709.6|27744.6|27729.6|27744.6|27729.6|27714.6|27699.6|411
1686813300000|2023-06-15 07:15:00|27749.6|27734.6|27774.6|27759.6|27774.6|27759.6|27742.1|27727.1|287
1686813600000|2023-06-15 07:20:00|27777.1|27762.1|27744.6|27729.6|27787.1|27772.1|27744.6|27729.6|259
1686813900000|2023-06-15 07:25:00|27749.6|27734.6|27739.6|27724.6|27749.6|27734.6|27722.1|27707.1|290
1686814200000|2023-06-15 07:30:00|27744.6|27729.6|27774.6|27759.6|27774.6|27759.6|27739.6|27724.6|335
1686814500000|2023-06-15 07:35:00|27772.1|27757.1|27729.6|27714.6|27774.6|27759.6|27729.6|27714.6|173
1686814800000|2023-06-15 07:40:00|27727.1|27712.1|27689.6|27674.6|27729.6|27714.6|27684.6|27669.6|187
1686815100000|2023-06-15 07:45:00|27692.1|27677.1|27729.6|27714.6|27729.6|27714.6|27692.1|27677.1|147
1686815400000|2023-06-15 07:50:00|27734.6|27719.6|27747.1|27732.1|27749.6|27734.6|27732.1|27717.1|79
1686815700000|2023-06-15 07:55:00|27744.6|27729.6|27749.6|27734.6|27757.1|27742.1|27734.6|27719.6|141
1686816000000|2023-06-15 08:00:00|27752.1|27737.1|27774.6|27759.6|27774.6|27759.6|27734.6|27719.6|182
1686816300000|2023-06-15 08:05:00|27772.1|27757.1|27732.1|27717.1|27774.6|27759.6|27722.1|27707.1|239
1686816600000|2023-06-15 08:10:00|27729.6|27714.6|27739.6|27724.6|27739.6|27724.6|27724.6|27709.6|45
1686816900000|2023-06-15 08:15:00|27744.6|27729.6|27744.6|27729.6|27759.6|27744.6|27739.6|27724.6|79
1686817200000|2023-06-15 08:20:00|27742.1|27727.1|27737.1|27722.1|27752.1|27737.1|27724.6|27709.6|78
1686817500000|2023-06-15 08:25:00|27734.6|27719.6|27751.5|27736.5|27754|27739|27732.1|27717.1|119
1686817800000|2023-06-15 08:30:00|27746.5|27731.5|27741.5|27726.5|27756.5|27741.5|27741.5|27726.5|58
1686818100000|2023-06-15 08:35:00|27744|27729|27731.5|27716.5|27751.5|27736.5|27731.5|27716.5|149
1686818400000|2023-06-15 08:40:00|27729|27714|27706.5|27691.5|27731.5|27716.5|27696.5|27681.5|1085
1686818700000|2023-06-15 08:45:00|27701.5|27686.5|27701.5|27686.5|27706.5|27691.5|27686.5|27671.5|247
1686819000000|2023-06-15 08:50:00|27699|27684|27696.5|27681.5|27706.5|27691.5|27686.5|27671.5|59
1686819300000|2023-06-15 08:55:00|27694|27679|27701.5|27686.5|27706.5|27691.5|27689|27674|127
1686819600000|2023-06-15 09:00:00|27699|27684|27701.5|27686.5|27704|27689|27689|27674|169
1686819900000|2023-06-15 09:05:00|27706.5|27691.5|27701.5|27686.5|27716.5|27701.5|27694|27679|101
1686820200000|2023-06-15 09:10:00|27699|27684|27711.5|27696.5|27716.5|27701.5|27696.5|27681.5|64
1686820500000|2023-06-15 09:15:00|27706.5|27691.5|27696.5|27681.5|27716.5|27701.5|27696.5|27681.5|70
1686820800000|2023-06-15 09:20:00|27701.5|27686.5|27691.5|27676.5|27706.5|27691.5|27686.5|27671.5|118
1686821100000|2023-06-15 09:25:00|27694|27679|27691.5|27676.5|27706.5|27691.5|27686.5|27671.5|110
1686821400000|2023-06-15 09:30:00|27694|27679|27714|27699|27721.5|27706.5|27691.5|27676.5|607
1686821700000|2023-06-15 09:35:00|27711.5|27696.5|27711.5|27696.5|27716.5|27701.5|27706.5|27691.5|237
1686822000000|2023-06-15 09:40:00|27709|27694|27716.5|27701.5|27719|27704|27699|27684|230
1686822300000|2023-06-15 09:45:00|27714|27699|27706.5|27691.5|27721.5|27706.5|27706.5|27691.5|45
1686822600000|2023-06-15 09:50:00|27701.5|27686.5|27706.5|27691.5|27711.5|27696.5|27699|27684|47
1686822900000|2023-06-15 09:55:00|27704|27689|27721.5|27706.5|27726.5|27711.5|27704|27689|85
1686823200000|2023-06-15 10:00:00|27716.5|27701.5|27726.5|27711.5|27729|27714|27716.5|27701.5|67
1686823500000|2023-06-15 10:05:00|27729|27714|27721.5|27706.5|27731.5|27716.5|27716.5|27701.5|45
1686823800000|2023-06-15 10:10:00|27719|27704|27716.5|27701.5|27731.5|27716.5|27716.5|27701.5|48
1686824100000|2023-06-15 10:15:00|27719|27704|27706.5|27691.5|27726.5|27711.5|27706.5|27691.5|105
1686824400000|2023-06-15 10:20:00|27704|27689|27711.5|27696.5|27714|27699|27696.5|27681.5|169
1686824700000|2023-06-15 10:25:00|27706.5|27691.5|27706.5|27691.5|27719|27704|27706.5|27691.5|89
1686825000000|2023-06-15 10:30:00|27709|27694|27691.5|27676.5|27711.5|27696.5|27686.5|27671.5|105
1686825300000|2023-06-15 10:35:00|27689|27674|27701.5|27686.5|27711.5|27696.5|27686.5|27671.5|142
1686825600000|2023-06-15 10:40:00|27696.5|27681.5|27699|27684|27701.5|27686.5|27691.5|27676.5|583
1686825900000|2023-06-15 10:45:00|27696.5|27681.5|27686.5|27671.5|27701.5|27686.5|27686.5|27671.5|54
1686826200000|2023-06-15 10:50:00|27684|27669|27691.5|27676.5|27696.5|27681.5|27671.5|27656.5|70
1686826500000|2023-06-15 10:55:00|27696.5|27681.5|27686.5|27671.5|27701.5|27686.5|27684|27669|948
1686826800000|2023-06-15 11:00:00|27689|27674|27701.5|27686.5|27706.5|27691.5|27686.5|27671.5|39
1686827100000|2023-06-15 11:05:00|27699|27684|27691.5|27676.5|27699|27684|27691.5|27676.5|55
1686827400000|2023-06-15 11:10:00|27689|27674|27664|27649|27689|27674|27664|27649|53
1686827700000|2023-06-15 11:15:00|27666.5|27651.5|27671.5|27656.5|27679|27664|27666.5|27651.5|63
1686828000000|2023-06-15 11:20:00|27669|27654|27689|27674|27704|27689|27669|27654|74
1686828300000|2023-06-15 11:25:00|27686.5|27671.5|27676.5|27661.5|27689|27674|27674|27659|97
1686828600000|2023-06-15 11:30:00|27679|27664|27699|27684|27699|27684|27674|27659|216
1686828900000|2023-06-15 11:35:00|27696.5|27681.5|27671.5|27656.5|27696.5|27681.5|27671.5|27656.5|74
1686829200000|2023-06-15 11:40:00|27671.6|27656.6|27669.1|27654.1|27674.1|27659.1|27666.6|27651.6|51
1686829500000|2023-06-15 11:45:00|27674.1|27659.1|27676.6|27661.6|27689.1|27674.1|27674.1|27659.1|51
1686829800000|2023-06-15 11:50:00|27674.1|27659.1|27674.1|27659.1|27684.1|27669.1|27674.1|27659.1|36
1686830100000|2023-06-15 11:55:00|27676.6|27661.6|27664.1|27649.1|27676.6|27661.6|27664.1|27649.1|84
1686830400000|2023-06-15 12:00:00|27659.1|27644.1|27691.6|27676.6|27691.6|27676.6|27659.1|27644.1|74
1686830700000|2023-06-15 12:05:00|27694.1|27679.1|27699.1|27684.1|27699.1|27684.1|27689.1|27674.1|124
1686831000000|2023-06-15 12:10:00|27696.6|27681.6|27711.6|27696.6|27711.6|27696.6|27694.1|27679.1|58
1686831300000|2023-06-15 12:15:00|27709.1|27694.1|27666.6|27651.6|27711.6|27696.6|27666.6|27651.6|114
1686831600000|2023-06-15 12:20:00|27664.1|27649.1|27646.6|27631.6|27679.1|27664.1|27641.6|27626.6|73
1686831900000|2023-06-15 12:25:00|27644.1|27629.1|27644.1|27629.1|27644.1|27629.1|27621.6|27606.6|130
1686832200000|2023-06-15 12:30:00|27641.6|27626.6|27604.1|27589.1|27646.6|27631.6|27596.6|27581.6|63
1686832500000|2023-06-15 12:35:00|27601.6|27586.6|27584.1|27569.1|27606.6|27591.6|27584.1|27569.1|99
1686832800000|2023-06-15 12:40:00|27579.1|27564.1|27579.1|27564.1|27584.1|27569.1|27559.1|27544.1|91
1686833100000|2023-06-15 12:45:00|27581.6|27566.6|27636.6|27621.6|27636.6|27621.6|27579.1|27564.1|123
1686833400000|2023-06-15 12:50:00|27634.1|27619.1|27646.6|27631.6|27659.1|27644.1|27621.6|27606.6|124
1686833700000|2023-06-15 12:55:00|27649.1|27634.1|27636.6|27621.6|27649.1|27634.1|27624.1|27609.1|147
1686834000000|2023-06-15 13:00:00|27634.1|27619.1|27654.1|27639.1|27654.1|27639.1|27626.6|27611.6|66
1686834300000|2023-06-15 13:05:00|27651.6|27636.6|27646.6|27631.6|27654.1|27639.1|27631.6|27616.6|218
1686834600000|2023-06-15 13:10:00|27644.1|27629.1|27629.1|27614.1|27649.1|27634.1|27629.1|27614.1|152
1686834900000|2023-06-15 13:15:00|27631.6|27616.6|27671.6|27656.6|27674.1|27659.1|27629.1|27614.1|78
1686835200000|2023-06-15 13:20:00|27669.1|27654.1|27651.6|27636.6|27671.6|27656.6|27641.6|27626.6|75
1686835500000|2023-06-15 13:25:00|27649.1|27634.1|27656.6|27641.6|27666.6|27651.6|27646.6|27631.6|120
1686835800000|2023-06-15 13:30:00|27659.1|27644.1|27656.6|27641.6|27669.1|27654.1|27651.6|27636.6|109
1686836100000|2023-06-15 13:35:00|27654.1|27639.1|27699.1|27684.1|27699.1|27684.1|27639.1|27624.1|135
1686836400000|2023-06-15 13:40:00|27701.6|27686.6|27696.6|27681.6|27704.1|27689.1|27681.6|27666.6|69
1686836700000|2023-06-15 13:45:00|27699.1|27684.1|27676.6|27661.6|27701.6|27686.6|27671.6|27656.6|316
1686837000000|2023-06-15 13:50:00|27679.1|27664.1|27651.6|27636.6|27686.6|27671.6|27651.6|27636.6|119
1686837300000|2023-06-15 13:55:00|27654.1|27639.1|27676.6|27661.6|27684.1|27669.1|27649.1|27634.1|298
1686837600000|2023-06-15 14:00:00|27679.1|27664.1|27669.1|27654.1|27686.6|27671.6|27659.1|27644.1|141
1686837900000|2023-06-15 14:05:00|27671.6|27656.6|27686.6|27671.6|27696.6|27681.6|27659.1|27644.1|80
1686838200000|2023-06-15 14:10:00|27687.4|27672.4|27684.9|27669.9|27699.9|27684.9|27684.9|27669.9|122
1686838500000|2023-06-15 14:15:00|27687.4|27672.4|27704.9|27689.9|27704.9|27689.9|27684.9|27669.9|231
1686838800000|2023-06-15 14:20:00|27702.4|27687.4|27704.9|27689.9|27709.9|27694.9|27694.9|27679.9|643
1686839100000|2023-06-15 14:25:00|27707.4|27692.4|27714.9|27699.9|27722.4|27707.4|27707.4|27692.4|63
1686839400000|2023-06-15 14:30:00|27717.4|27702.4|27697.4|27682.4|27719.9|27704.9|27692.4|27677.4|284
1686839700000|2023-06-15 14:35:00|27699.9|27684.9|27689.9|27674.9|27699.9|27684.9|27684.9|27669.9|92
1686840000000|2023-06-15 14:40:00|27687.4|27672.4|27712.4|27697.4|27714.9|27699.9|27684.9|27669.9|72
1686840300000|2023-06-15 14:45:00|27709.9|27694.9|27714.9|27699.9|27724.9|27709.9|27709.9|27694.9|143
1686840600000|2023-06-15 14:50:00|27712.4|27697.4|27699.9|27684.9|27712.4|27697.4|27699.9|27684.9|55
1686840900000|2023-06-15 14:55:00|27697.4|27682.4|27704.9|27689.9|27704.9|27689.9|27694.9|27679.9|141
1686841200000|2023-06-15 15:00:00|27709.9|27694.9|27709.9|27694.9|27712.4|27697.4|27699.9|27684.9|120
1686841500000|2023-06-15 15:05:00|27704.9|27689.9|27707.4|27692.4|27714.9|27699.9|27694.9|27679.9|103
1686841800000|2023-06-15 15:10:00|27704.9|27689.9|27704.9|27689.9|27707.4|27692.4|27692.4|27677.4|110
1686842100000|2023-06-15 15:15:00|27707.4|27692.4|27714.9|27699.9|27722.4|27707.4|27704.9|27689.9|147
1686842400000|2023-06-15 15:20:00|27719.9|27704.9|27739.9|27724.9|27742.4|27727.4|27719.9|27704.9|143
1686842700000|2023-06-15 15:25:00|27734.9|27719.9|27749.9|27734.9|27749.9|27734.9|27734.9|27719.9|152
1686843000000|2023-06-15 15:30:00|27752.4|27737.4|27739.9|27724.9|27752.4|27737.4|27734.9|27719.9|151
1686843300000|2023-06-15 15:35:00|27742.4|27727.4|27747.4|27732.4|27757.4|27742.4|27739.9|27724.9|93
1686843600000|2023-06-15 15:40:00|27749.9|27734.9|27747.4|27732.4|27759.9|27744.9|27747.4|27732.4|96
1686843900000|2023-06-15 15:45:00|27749.9|27734.9|27724.9|27709.9|27757.4|27742.4|27719.9|27704.9|26
1686844200000|2023-06-15 15:50:00|27727.4|27707.4|27732.4|27707.4|27742.4|27717.4|27727.4|27702.4|165
1686844500000|2023-06-15 15:55:00|27727.4|27712.4|27722.4|27702.4|27737.4|27712.4|27722.4|27702.4|112
1686844800000|2023-06-15 16:00:00|27717.4|27697.4|27727.4|27702.4|27727.4|27707.4|27717.4|27692.4|19
1686845100000|2023-06-15 16:05:00|27722.4|27703.4|27732.4|27707.4|27732.4|27707.4|27722.4|27702.4|90
1686845400000|2023-06-15 16:10:00|27727.4|27702.4|27717.4|27697.4|27732.4|27702.4|27717.4|27697.4|69
1686845700000|2023-06-15 16:15:00|27722.4|27693.4|27722.4|27702.4|27727.4|27707.4|27717.4|27692.4|8
1686846000000|2023-06-15 16:20:00|27727.4|27703.4|27726.4|27698.4|27732.4|27707.4|27721.4|27693.4|5
1686846300000|2023-06-15 16:25:00|27722.4|27697.4|27727.4|27702.4|27728.9|27702.4|27717.4|27697.4|1
1686846600000|2023-06-15 16:30:00|27716.4|27688.4|27717.4|27697.4|27717.4|27697.4|27712.4|27688.4|12
1686846900000|2023-06-15 16:35:00|27716.4|27692.4|27707.4|27687.4|27717.4|27697.4|27702.4|27682.4|53
1686847200000|2023-06-15 16:40:00|27702.4|27682.4|27712.4|27687.4|27716.4|27688.4|27702.4|27682.4|23
1686847500000|2023-06-15 16:45:00|27707.4|27677.4|27716.4|27688.4|27716.4|27688.4|27692.4|27667.4|27
1686847800000|2023-06-15 16:50:00|27712.4|27687.4|27712.4|27687.4|27712.4|27687.4|27712.4|27687.4|0
1686848100000|2023-06-15 16:55:00|27702.4|27677.4|27716.4|27688.4|27717.4|27692.4|27702.4|27677.4|11
1686848400000|2023-06-15 17:00:00|27717.4|27692.4|27711.4|27683.4|27717.4|27692.4|27707.4|27682.4|2
1686848700000|2023-06-15 17:05:00|27712.4|27687.4|27697.4|27672.4|27712.4|27687.4|27697.4|27672.4|3
1686849000000|2023-06-15 17:10:00|27696.4|27668.4|27696.4|27668.4|27702.4|27677.4|27696.4|27668.4|2
1686849300000|2023-06-15 17:15:00|27697.4|27672.4|27697.4|27672.4|27697.4|27672.4|27696.4|27668.4|0
1686849600000|2023-06-15 17:20:00|27696.4|27668.4|27701.4|27673.4|27707.4|27687.4|27696.4|27668.4|12
1686849900000|2023-06-15 17:25:00|27703.9|27675.9|27712.4|27692.4|27712.4|27692.4|27701.4|27673.4|2
1686850200000|2023-06-15 17:30:00|27713.9|27697.4|27721.4|27693.4|27722.4|27697.4|27713.9|27685.9|4
1686850500000|2023-06-15 17:35:00|27722.4|27697.4|27717.4|27692.4|27722.4|27697.4|27717.4|27692.4|1
1686850800000|2023-06-15 17:40:00|27722.4|27702.4|27733.9|27705.9|27762.4|27742.4|27722.4|27702.4|53
1686851100000|2023-06-15 17:45:00|27731.4|27703.4|27732.4|27707.4|27737.4|27717.4|27727.4|27703.4|4
1686851400000|2023-06-15 17:50:00|27731.4|27712.4|27732.4|27707.4|27732.4|27712.4|27731.4|27703.4|10
1686851700000|2023-06-15 17:55:00|27737.4|27712.4|27737.4|27712.4|27746.4|27718.4|27736.4|27707.4|11
1686852000000|2023-06-15 18:00:00|27742.4|27717.4|27746.4|27718.4|27746.4|27722.4|27741.4|27713.4|4
1686852300000|2023-06-15 18:05:00|27742.4|27717.4|27732.4|27707.4|27742.4|27717.4|27728.9|27700.9|2
1686852600000|2023-06-15 18:10:00|27731.4|27712.4|27737.4|27712.4|27737.4|27712.4|27731.4|27703.4|9
1686852900000|2023-06-15 18:15:00|27732.4|27717.4|27732.4|27712.4|27737.4|27717.4|27732.4|27712.4|26
1686853200000|2023-06-15 18:20:00|27737.4|27717.4|27732.4|27712.4|27737.4|27717.4|27732.4|27712.4|11
1686853500000|2023-06-15 18:25:00|27737.4|27717.4|27729.9|27714.9|27737.4|27717.4|27717.4|27702.4|45
1686853800000|2023-06-15 18:30:00|27724.9|27709.9|27732.4|27717.4|27734.9|27719.9|27722.4|27707.4|20
1686854100000|2023-06-15 18:35:00|27734.9|27719.9|27739.9|27724.9|27739.9|27724.9|27729.9|27714.9|9
1686854400000|2023-06-15 18:40:00|27737.4|27722.4|27732.4|27717.4|27737.4|27722.4|27729.9|27714.9|5
1686854700000|2023-06-15 18:45:00|27737.4|27722.4|27737.4|27722.4|27739.9|27724.9|27732.4|27717.4|12
1686855000000|2023-06-15 18:50:00|27739.9|27724.9|27749.9|27734.9|27754.9|27739.9|27739.9|27724.9|7
1686855300000|2023-06-15 18:55:00|27752.4|27737.4|27779.9|27764.9|27779.9|27764.9|27752.4|27737.4|22
1686855600000|2023-06-15 19:00:00|27782.4|27767.4|27759.9|27744.9|27784.9|27769.9|27759.9|27744.9|28
1686855900000|2023-06-15 19:05:00|27757.4|27742.4|27759.9|27744.9|27759.9|27744.9|27754.9|27739.9|27
1686856200000|2023-06-15 19:10:00|27764.9|27749.9|27764.9|27749.9|27767.4|27752.4|27764.9|27749.9|39
1686856500000|2023-06-15 19:15:00|27769.9|27754.9|27757.4|27742.4|27782.4|27767.4|27754.9|27739.9|51
1686856800000|2023-06-15 19:20:00|27754.9|27739.9|27754.9|27739.9|27762.4|27747.4|27749.9|27734.9|30
1686857100000|2023-06-15 19:25:00|||||||||20
1686857400000|2023-06-15 19:30:00|||||||||47
1686857700000|2023-06-15 19:35:00|27752.4|27737.4|27739.9|27724.9|27752.4|27737.4|27739.9|27724.9|53
1686858000000|2023-06-15 19:40:00|27742.4|27727.4|27739.9|27724.9|27744.9|27729.9|27739.9|27724.9|34
1686858300000|2023-06-15 19:45:00|27742.4|27727.4|27749.9|27734.9|27749.9|27734.9|27742.4|27727.4|49
1686858600000|2023-06-15 19:50:00|27752.4|27737.4|27744.9|27729.9|27754.9|27739.9|27739.9|27724.9|58
1686858900000|2023-06-15 19:55:00|27742.4|27727.4|27744.9|27729.9|27744.9|27729.9|27719.9|27704.9|77
1686859200000|2023-06-15 20:00:00|27757.8|27717.8|27732.3|27692.3|27759|27719|27732.3|27692.3|0
1686859500000|2023-06-15 20:05:00|27732.2|27692.2|27727.2|27687.2|27735.5|27695.5|27720.2|27680.2|0
1686859800000|2023-06-15 20:10:00|27727.8|27687.8|27720.2|27680.2|27731|27691|27713.8|27673.8|0
1686860100000|2023-06-15 20:15:00|27721.5|27681.5|27734.2|27694.2|27734.2|27694.2|27715.1|27675.1|0
1686860400000|2023-06-15 20:20:00|27734.1|27694.1|27731|27691|27737.4|27697.4|27731|27691|0
1686860700000|2023-06-15 20:25:00|27730.4|27690.4|27735.5|27695.5|27735.5|27695.5|27729.7|27689.7|0
1686861000000|2023-06-15 20:30:00|27735.4|27695.4|27726.6|27686.6|27735.4|27695.4|27724.7|27684.7|0
1686861300000|2023-06-15 20:35:00|27726.5|27686.5|27726.2|27686.2|27727.5|27687.5|27723|27683|0
1686861600000|2023-06-15 20:40:00|27724.3|27684.3|27726.2|27686.2|27729.4|27689.4|27724.3|27684.3|0
1686861900000|2023-06-15 20:45:00|27724.3|27684.3|27724.3|27684.3|27727.5|27687.5|27721.1|27681.1|0
1686862200000|2023-06-15 20:50:00|27724.4|27684.4|27729.4|27689.4|27732|27692|27724.4|27684.4|0
1686862500000|2023-06-15 20:55:00|27728.1|27688.1|27725.6|27685.6|27731.3|27691.3|27721.8|27681.8|0
1686862800000|2023-06-15 21:00:00|27725.7|27685.7|27732.6|27692.6|27733.9|27693.9|27725.6|27685.6|0
1686863100000|2023-06-15 21:05:00|27732.5|27692.5|27731.3|27691.3|27732.6|27692.6|27730.1|27690.1|0
1686863400000|2023-06-15 21:10:00|27730.7|27690.7|27732.6|27692.6|27732.6|27692.6|27730|27690|0
1686863700000|2023-06-15 21:15:00|27733.8|27693.8|27732.6|27692.6|27733.8|27693.8|27732.6|27692.6|0
1686864300000|2023-06-15 21:25:00|27732|27692|27738.3|27698.3|27738.3|27698.3|27732|27692|0
1686864600000|2023-06-15 21:30:00|27737.7|27697.7|27737|27697|27739|27699|27735.1|27695.1|0
1686864900000|2023-06-15 21:35:00|27737.1|27697.1|27739|27699|27745.3|27705.3|27737.1|27697.1|0
1686865200000|2023-06-15 21:40:00|27740.9|27700.9|27739.4|27699.4|27742.1|27702.1|27739|27699|0
1686865500000|2023-06-15 21:45:00|27738.7|27698.7|27739.4|27699.4|27740|27700|27738.7|27698.7|0
1686865800000|2023-06-15 21:50:00|27739.3|27699.3|27737.5|27697.5|27739.4|27699.4|27736.8|27696.8|0
1686866100000|2023-06-15 21:55:00|27739.4|27699.4|27738.7|27698.7|27741.3|27701.3|27736.8|27696.8|0
1686866400000|2023-06-15 22:00:00|27738.5|27698.5|27720.3|27680.3|27738.5|27698.5|27718.4|27678.4|0
1686866700000|2023-06-15 22:05:00|27720.9|27680.9|27722.2|27682.2|27724.7|27684.7|27720.3|27680.3|0
1686867000000|2023-06-15 22:10:00|27721.6|27681.6|27724.1|27684.1|27732.4|27692.4|27721.6|27681.6|0
1686867300000|2023-06-15 22:15:00|27723.5|27683.5|27724.7|27684.7|27738.7|27698.7|27722.2|27682.2|0
1686867600000|2023-06-15 22:20:00|27724.1|27684.1|27720.3|27680.3|27727.9|27687.9|27720.3|27680.3|0
1686867900000|2023-06-15 22:25:00|27721.6|27681.6|27727.3|27687.3|27727.9|27687.9|27720.3|27680.3|0
1686868200000|2023-06-15 22:30:00|27727.9|27687.9|27718.4|27678.4|27729.8|27689.8|27717.1|27677.1|0
1686868500000|2023-06-15 22:35:00|27718.3|27678.3|27715.2|27675.2|27718.4|27678.4|27713.9|27673.9|0
1686868800000|2023-06-15 22:40:00|27716.5|27676.5|27715.2|27675.2|27718.4|27678.4|27712|27672|0
1686869100000|2023-06-15 22:45:00|27714.6|27674.6|27710.8|27670.8|27718.4|27678.4|27709.5|27669.5|0
1686869400000|2023-06-15 22:50:00|27710.7|27670.7|27710.8|27670.8|27712|27672|27709.5|27669.5|0
1686869700000|2023-06-15 22:55:00|27710.7|27670.7|27712|27672|27712|27672|27709.5|27669.5|0
1686870000000|2023-06-15 23:00:00|27712.1|27672.1|27720.3|27680.3|27720.3|27680.3|27712|27672|0
1686870300000|2023-06-15 23:05:00|27720.2|27680.2|27719.6|27679.6|27721.6|27681.6|27718.4|27678.4|0
1686870600000|2023-06-15 23:10:00|27718.4|27678.4|27720.9|27680.9|27721.6|27681.6|27718.4|27678.4|0
1686870900000|2023-06-15 23:15:00|27721|27681|27720.3|27680.3|27721.6|27681.6|27718.4|27678.4|0
1686871200000|2023-06-15 23:20:00|27719.6|27679.6|27721.6|27681.6|27721.6|27681.6|27718.4|27678.4|0
1686871500000|2023-06-15 23:25:00|27721.5|27681.5|27717.8|27677.8|27721.6|27681.6|27717.1|27677.1|0
1686871800000|2023-06-15 23:30:00|27717.7|27677.7|27715.2|27675.2|27718.4|27678.4|27713.9|27673.9|0
1686872100000|2023-06-15 23:35:00|27714.6|27674.6|27713.9|27673.9|27716.5|27676.5|27707.6|27667.6|0
1686872400000|2023-06-15 23:40:00|27714|27674|27720.3|27680.3|27721.6|27681.6|27714|27674|0
1686872700000|2023-06-15 23:45:00|27720.2|27680.2|27713.9|27673.9|27720.2|27680.2|27712|27672|0
1686873000000|2023-06-15 23:50:00|27714|27674|27715.2|27675.2|27717.1|27677.1|27713.9|27673.9|0
1686873300000|2023-06-15 23:55:00|27714.6|27674.6|27713.9|27673.9|27718.4|27678.4|27712|27672|0
1686873600000|2023-06-16 00:00:00|27712|27672|27723.7|27683.7|27723.7|27683.7|27710.8|27670.8|0
1686873900000|2023-06-16 00:05:00|27724.3|27684.3|27716.7|27676.7|27727.5|27687.5|27715.4|27675.4|0
1686874200000|2023-06-16 00:10:00|27716.8|27676.8|27716.7|27676.7|27727.9|27687.9|27713.5|27673.5|0
1686874500000|2023-06-16 00:15:00|27716.8|27676.8|27700.8|27660.8|27719.9|27679.9|27700.7|27660.7|0
1686874800000|2023-06-16 00:20:00|27700.7|27660.7|27697.6|27657.6|27703.8|27663.8|27696|27656|0
1686875100000|2023-06-16 00:25:00|27696|27656|27712.2|27672.2|27712.3|27672.3|27696|27656|0
1686875400000|2023-06-16 00:30:00|27712.1|27672.1|27705.8|27665.8|27712.1|27672.1|27705.7|27665.7|0
1686875700000|2023-06-16 00:35:00|27705.9|27665.9|27712.1|27672.1|27712.1|27672.1|27705.8|27665.8|0
1686876000000|2023-06-16 00:40:00|27712.2|27672.2|27706|27666|27712.2|27672.2|27705.9|27665.9|0
1686876300000|2023-06-16 00:45:00|27705.9|27665.9|27705.9|27665.9|27706|27666|27699.7|27659.7|0
1686876600000|2023-06-16 00:50:00|27699.8|27659.8|27699.7|27659.7|27699.8|27659.8|27693.5|27653.5|0
1686876900000|2023-06-16 00:55:00|27699.8|27659.8|27706|27666|27706|27666|27699.7|27659.7|0
1686877200000|2023-06-16 01:00:00|27705.9|27665.9|27718.6|27678.6|27718.6|27678.6|27705.9|27665.9|0
1686877500000|2023-06-16 01:05:00|27718.5|27678.5|27706|27666|27718.5|27678.5|27706|27666|0
1686877800000|2023-06-16 01:10:00|27699.9|27659.9|27700|27660|27706.1|27666.1|27699.9|27659.9|0
1686878100000|2023-06-16 01:15:00|27706.1|27666.1|27693.7|27653.7|27706.1|27666.1|27693.7|27653.7|0
1686878400000|2023-06-16 01:20:00|27699.9|27659.9|27693.7|27653.7|27699.9|27659.9|27693.5|27653.5|0
1686878700000|2023-06-16 01:25:00|27693.6|27653.6|27693.5|27653.5|27696.8|27656.8|27693.5|27653.5|0
1686879000000|2023-06-16 01:30:00|27693.4|27653.4|27688.9|27648.9|27693.5|27653.5|27687.3|27647.3|0
1686879300000|2023-06-16 01:35:00|27689|27649|27689.1|27649.1|27692.1|27652.1|27689|27649|0
1686879600000|2023-06-16 01:40:00|27689|27649|27695.3|27655.3|27695.3|27655.3|27682.8|27642.8|0
1686879900000|2023-06-16 01:45:00|27695.4|27655.4|27695.4|27655.4|27701.5|27661.5|27695.3|27655.3|0
1686880200000|2023-06-16 01:50:00|27695.3|27655.3|27695.4|27655.4|27695.4|27655.4|27695.3|27655.3|0
1686880500000|2023-06-16 01:55:00|27695.3|27655.3|27689|27649|27695.4|27655.4|27689|27649|0
1686880800000|2023-06-16 02:00:00|27692.1|27652.1|27682.7|27642.7|27695.2|27655.2|27682.7|27642.7|0
1686881100000|2023-06-16 02:05:00|27682.8|27642.8|27682.8|27642.8|27685.9|27645.9|27682.7|27642.7|0
1686881400000|2023-06-16 02:10:00|27682.7|27642.7|27682.8|27642.8|27682.8|27642.8|27682.7|27642.7|0
1686881700000|2023-06-16 02:15:00|27682.7|27642.7|27688.9|27648.9|27689|27649|27682.7|27642.7|0
1686882000000|2023-06-16 02:20:00|27682.8|27642.8|27695.1|27655.1|27695.1|27655.1|27682.6|27642.6|0
1686882300000|2023-06-16 02:25:00|27695.2|27655.2|27688.9|27648.9|27695.2|27655.2|27688.9|27648.9|0
1686882600000|2023-06-16 02:30:00|27689|27649|27695.2|27655.2|27695.2|27655.2|27688.9|27648.9|0
1686882900000|2023-06-16 02:35:00|27695.1|27655.1|27689|27649|27695.2|27655.2|27689|27649|0
1686883200000|2023-06-16 02:40:00|27688.9|27648.9|27689|27649|27689|27649|27688.9|27648.9|0
1686883500000|2023-06-16 02:45:00|27695.2|27655.2|27692.1|27652.1|27701.4|27661.4|27688.9|27648.9|0
1686883800000|2023-06-16 02:50:00|27695.2|27655.2|27695.4|27655.4|27701.6|27661.6|27692.1|27652.1|0
1686884100000|2023-06-16 02:55:00|27701.5|27661.5|27689|27649|27701.6|27661.6|27689|27649|0
1686884400000|2023-06-16 03:00:00|27689.1|27649.1|27695.4|27655.4|27701.6|27661.6|27689.1|27649.1|0
1686884700000|2023-06-16 03:05:00|27698.5|27658.5|27695.2|27655.2|27701.6|27661.6|27695.2|27655.2|0
1686885000000|2023-06-16 03:10:00|27692.1|27652.1|27689|27649|27695.3|27655.3|27688.9|27648.9|0
1686885300000|2023-06-16 03:15:00|27688.9|27648.9|27688.8|27648.8|27689|27649|27688.8|27648.8|0
1686885600000|2023-06-16 03:20:00|27688.9|27648.9|27695.1|27655.1|27695.1|27655.1|27688.8|27648.8|0
1686885900000|2023-06-16 03:25:00|27695.2|27655.2|27701.4|27661.4|27701.4|27661.4|27695.2|27655.2|0
1686886200000|2023-06-16 03:30:00|27701.5|27661.5|27707.8|27667.8|27707.9|27667.9|27701.4|27661.4|0
1686886500000|2023-06-16 03:35:00|27701.7|27661.7|27707.7|27667.7|27707.8|27667.8|27695.4|27655.4|0
1686886800000|2023-06-16 03:40:00|27707.6|27667.6|27707.8|27667.8|27714.1|27674.1|27707.6|27667.6|0
1686887100000|2023-06-16 03:45:00|27707.9|27667.9|27713.9|27673.9|27714|27674|27707.8|27667.8|0
1686887400000|2023-06-16 03:50:00|27713.8|27673.8|27720.2|27680.2|27720.2|27680.2|27713.8|27673.8|0
1686887700000|2023-06-16 03:55:00|27720.1|27680.1|27726.5|27686.5|27726.6|27686.6|27720.1|27680.1|0
1686888000000|2023-06-16 04:00:00|27726.4|27686.4|27726.3|27686.3|27726.6|27686.6|27726.3|27686.3|0
1686888300000|2023-06-16 04:05:00|27720.2|27680.2|27726.6|27686.6|27726.6|27686.6|27720.2|27680.2|0
1686888600000|2023-06-16 04:10:00|27732.7|27692.7|27732.8|27692.8|27739|27699|27732.7|27692.7|0
1686888900000|2023-06-16 04:15:00|27735.9|27695.9|27751.4|27711.4|27751.4|27711.4|27735.9|27695.9|0
1686889200000|2023-06-16 04:20:00|27751.3|27711.3|27751.3|27711.3|27751.4|27711.4|27751.3|27711.3|0
1686889500000|2023-06-16 04:25:00|27751.4|27711.4|27751.4|27711.4|27751.4|27711.4|27751.3|27711.3|0
1686889800000|2023-06-16 04:30:00|27751.5|27711.5|27739.1|27699.1|27751.5|27711.5|27739|27699|0
1686890100000|2023-06-16 04:35:00|27742.1|27702.1|27742.1|27702.1|27742.1|27702.1|27739|27699|0
1686890400000|2023-06-16 04:40:00|27739|27699|27739.1|27699.1|27745.2|27705.2|27739|27699|0
1686890700000|2023-06-16 04:45:00|27739|27699|27738.9|27698.9|27742.2|27702.2|27738.9|27698.9|0
1686891000000|2023-06-16 04:50:00|27738.8|27698.8|27732.8|27692.8|27738.9|27698.9|27732.7|27692.7|0
1686891300000|2023-06-16 04:55:00|27732.7|27692.7|27726.6|27686.6|27732.8|27692.8|27726.6|27686.6|0
1686891600000|2023-06-16 05:00:00|27732.7|27692.7|27720.3|27680.3|27732.7|27692.7|27720.3|27680.3|0
1686891900000|2023-06-16 05:05:00|27723.4|27683.4|27726.4|27686.4|27732.7|27692.7|27720.3|27680.3|0
1686892200000|2023-06-16 05:10:00|27726.5|27686.5|27732.7|27692.7|27738.8|27698.8|27726.4|27686.4|0
1686892500000|2023-06-16 05:15:00|27735.8|27695.8|27732.8|27692.8|27739|27699|27732.8|27692.8|0
1686892800000|2023-06-16 05:20:00|27732.9|27692.9|27739.1|27699.1|27745.3|27705.3|27732.8|27692.8|0
1686893100000|2023-06-16 05:25:00|27739.2|27699.2|27739.1|27699.1|27745.6|27705.6|27739.1|27699.1|0
1686893400000|2023-06-16 05:30:00|27739.2|27699.2|27745.4|27705.4|27745.6|27705.6|27739.2|27699.2|0
1686893700000|2023-06-16 05:35:00|27745.5|27705.5|27753.3|27713.3|27753.3|27713.3|27745.4|27705.4|0
1686894000000|2023-06-16 05:40:00|27753.2|27713.2|27759.5|27719.5|27759.6|27719.6|27753.2|27713.2|0
1686894300000|2023-06-16 05:45:00|27759.6|27719.6|27760.4|27720.4|27760.4|27720.4|27759.5|27719.5|0
1686894600000|2023-06-16 05:50:00|27760.3|27720.3|27760.3|27720.3|27766.6|27726.6|27760.2|27720.2|0
1686894900000|2023-06-16 05:55:00|27754.2|27714.2|27760.5|27720.5|27760.6|27720.6|27741.7|27701.7|0
1686895200000|2023-06-16 06:00:00|27754.3|27714.3|27732.4|27717.4|27758|27742.4|27729.9|27701.8|64
1686895500000|2023-06-16 06:05:00|27734.9|27719.9|27747.4|27732.4|27757.4|27742.4|27734.9|27719.9|61
1686895800000|2023-06-16 06:10:00|27744.9|27729.9|27774.9|27759.9|27779.9|27764.9|27744.9|27729.9|42
1686896100000|2023-06-16 06:15:00|27769.9|27754.9|27814.9|27799.9|27814.9|27799.9|27769.9|27754.9|100
1686896400000|2023-06-16 06:20:00|27817.4|27802.4|27837.4|27822.4|27839.9|27824.9|27814.9|27799.9|74
1686896700000|2023-06-16 06:25:00|27834.9|27819.9|27819.9|27804.9|27834.9|27819.9|27819.9|27804.9|31
1686897000000|2023-06-16 06:30:00|27814.9|27799.9|27844.9|27829.9|27849.9|27834.9|27814.9|27799.9|60
1686897300000|2023-06-16 06:35:00|27847.4|27832.4|27844.9|27829.9|27854.9|27839.9|27844.9|27829.9|87
1686897600000|2023-06-16 06:40:00|27842.4|27827.4|27819.9|27804.9|27844.9|27829.9|27819.9|27804.9|78
1686897900000|2023-06-16 06:45:00|27809.9|27794.9|27784.9|27769.9|27809.9|27794.9|27779.9|27764.9|372
1686898200000|2023-06-16 06:50:00|27787.4|27772.4|27764.9|27749.9|27789.9|27774.9|27757.4|27742.4|146
1686898500000|2023-06-16 06:55:00|27767.4|27752.4|27739.9|27724.9|27767.4|27752.4|27709.9|27694.9|507
1686898800000|2023-06-16 07:00:00|27737.4|27722.4|27764.9|27749.9|27777.4|27762.4|27724.9|27709.9|956
1686899100000|2023-06-16 07:05:00|27759.9|27744.9|27749.9|27734.9|27764.9|27749.9|27724.9|27709.9|413
1686899400000|2023-06-16 07:10:00|27747.4|27732.4|27707.4|27692.4|27759.9|27744.9|27697.4|27682.4|308
1686899700000|2023-06-16 07:15:00|27709.9|27694.9|27759.9|27744.9|27774.9|27759.9|27709.9|27694.9|539
1686900000000|2023-06-16 07:20:00|27754.9|27739.9|27754.9|27739.9|27799.9|27784.9|27754.9|27739.9|364
1686900300000|2023-06-16 07:25:00|27749.9|27734.9|27784.9|27769.9|27794.9|27779.9|27749.9|27734.9|226
1686900600000|2023-06-16 07:30:00|27782.4|27767.4|27819.9|27804.9|27819.9|27804.9|27782.4|27767.4|259
1686900900000|2023-06-16 07:35:00|27822.4|27807.4|27854.9|27839.9|27854.9|27839.9|27809.9|27794.9|323
1686901200000|2023-06-16 07:40:00|27859.9|27844.9|27892.4|27877.4|27894.9|27879.9|27854.9|27839.9|369
1686901500000|2023-06-16 07:45:00|27889.9|27874.9|27919.9|27904.9|27924.9|27909.9|27889.9|27874.9|307
1686901800000|2023-06-16 07:50:00|27922.4|27907.4|27894.9|27879.9|27934.9|27919.9|27889.9|27874.9|245
1686902100000|2023-06-16 07:55:00|27899.9|27884.9|27874.9|27859.9|27904.9|27889.9|27864.9|27849.9|219
1686902400000|2023-06-16 08:00:00|27869.9|27854.9|27864.9|27849.9|27894.9|27879.9|27854.9|27839.9|278
1686902700000|2023-06-16 08:05:00|27862.4|27847.4|27824.9|27809.9|27862.4|27847.4|27812.4|27797.4|253
1686903000000|2023-06-16 08:10:00|27829.9|27814.9|27847.4|27832.4|27864.9|27849.9|27829.9|27814.9|208
1686903300000|2023-06-16 08:15:00|27849.9|27834.9|27874.9|27859.9|27884.9|27869.9|27844.9|27829.9|205
1686903600000|2023-06-16 08:20:00|27879.9|27864.9|27874.9|27859.9|27879.9|27864.9|27849.9|27834.9|171
1686903900000|2023-06-16 08:25:00|27869.9|27854.9|27862.4|27847.4|27874.9|27859.9|27859.9|27844.9|120
1686904200000|2023-06-16 08:30:00|27859.9|27844.9|27894.9|27879.9|27904.9|27889.9|27859.9|27844.9|176
1686904500000|2023-06-16 08:35:00|27892.4|27877.4|27904.9|27889.9|27907.4|27892.4|27877.4|27862.4|139
1686904800000|2023-06-16 08:40:00|27907.4|27892.4|27929.9|27914.9|27937.4|27922.4|27899.9|27884.9|231
1686905100000|2023-06-16 08:45:00|27934.9|27919.9|27934.9|27919.9|27937.4|27922.4|27909.9|27894.9|192
1686905400000|2023-06-16 08:50:00|27939.9|27924.9|27949.9|27934.9|27949.9|27934.9|27929.9|27914.9|158
1686905700000|2023-06-16 08:55:00|27954.9|27939.9|27959.9|27944.9|27964.9|27949.9|27949.9|27934.9|119
1686906000000|2023-06-16 09:00:00|27962.4|27947.4|27954.9|27939.9|27964.9|27949.9|27939.9|27924.9|197
1686906300000|2023-06-16 09:05:00|27952.4|27937.4|27924.9|27909.9|27959.9|27944.9|27914.9|27899.9|200
1686906600000|2023-06-16 09:10:00|27922.4|27907.4|27894.9|27879.9|27929.9|27914.9|27894.9|27879.9|185
1686906900000|2023-06-16 09:15:00|27897.4|27882.4|27889.9|27874.9|27912.4|27897.4|27874.9|27859.9|113
1686907200000|2023-06-16 09:20:00|27894.9|27879.9|27899.9|27884.9|27899.9|27884.9|27874.9|27859.9|113
1686907500000|2023-06-16 09:25:00|27894.9|27879.9|27902.4|27887.4|27904.9|27889.9|27884.9|27869.9|90
1686907800000|2023-06-16 09:30:00|27899.9|27884.9|27884.9|27869.9|27904.9|27889.9|27879.9|27864.9|92
1686908100000|2023-06-16 09:35:00|27887.4|27872.4|27874.9|27859.9|27889.9|27874.9|27869.9|27854.9|101
1686908400000|2023-06-16 09:40:00|27877.4|27862.4|27884.9|27869.9|27884.9|27869.9|27864.9|27849.9|133
1686908700000|2023-06-16 09:45:00|27879.9|27864.9|27872.4|27857.4|27879.9|27864.9|27864.9|27849.9|101
1686909000000|2023-06-16 09:50:00|27869.9|27854.9|27834.9|27819.9|27874.9|27859.9|27809.9|27794.9|351
1686909300000|2023-06-16 09:55:00|27832.4|27817.4|27839.9|27824.9|27839.9|27824.9|27819.9|27804.9|84
1686909600000|2023-06-16 10:00:00|27837.4|27822.4|27854.9|27839.9|27864.9|27849.9|27827.4|27812.4|162
1686909900000|2023-06-16 10:05:00|27849.9|27834.9|27844.9|27829.9|27859.9|27844.9|27834.9|27819.9|89
1686910200000|2023-06-16 10:10:00|27847.4|27832.4|27809.9|27794.9|27849.9|27834.9|27809.9|27794.9|59
1686910500000|2023-06-16 10:15:00|27812.4|27797.4|27799.9|27784.9|27814.9|27799.9|27799.9|27784.9|76
1686910800000|2023-06-16 10:20:00|27794.9|27779.9|27824.9|27809.9|27829.9|27814.9|27794.9|27779.9|139
1686911100000|2023-06-16 10:25:00|27819.9|27804.9|27822.4|27807.4|27829.9|27814.9|27812.4|27797.4|172
1686911400000|2023-06-16 10:30:00|27824.9|27809.9|27834.9|27819.9|27834.9|27819.9|27814.9|27799.9|43
1686911700000|2023-06-16 10:35:00|27829.9|27814.9|27834.9|27819.9|27847.4|27832.4|27829.9|27814.9|66
1686912000000|2023-06-16 10:40:00|27842.4|27827.4|27844.9|27829.9|27854.9|27839.9|27832.4|27817.4|90
1686912300000|2023-06-16 10:45:00|27847.4|27832.4|27842.4|27827.4|27854.9|27839.9|27839.9|27824.9|66
1686912600000|2023-06-16 10:50:00|27844.9|27829.9|27832.4|27817.4|27844.9|27829.9|27819.9|27804.9|49
1686912900000|2023-06-16 10:55:00|27829.9|27814.9|27849.9|27834.9|27849.9|27834.9|27822.4|27807.4|98
1686913200000|2023-06-16 11:00:00|27842.4|27827.4|27874.9|27859.9|27874.9|27859.9|27829.9|27814.9|210
1686913500000|2023-06-16 11:05:00|27879.9|27864.9|27854.9|27839.9|27884.9|27869.9|27844.9|27829.9|118
1686913800000|2023-06-16 11:10:00|27857.4|27842.4|27864.9|27849.9|27864.9|27849.9|27839.9|27824.9|118
1686914100000|2023-06-16 11:15:00|27859.9|27844.9|27859.9|27844.9|27879.9|27864.9|27859.9|27844.9|81
1686914400000|2023-06-16 11:20:00|27862.4|27847.4|27854.9|27839.9|27869.9|27854.9|27854.9|27839.9|66
1686914700000|2023-06-16 11:25:00|27849.9|27834.9|27859.9|27844.9|27864.9|27849.9|27844.9|27829.9|87
1686915000000|2023-06-16 11:30:00|27857.4|27842.4|27874.9|27859.9|27877.4|27862.4|27849.9|27834.9|60
1686915300000|2023-06-16 11:35:00|27877.4|27862.4|27874.9|27859.9|27889.9|27874.9|27874.9|27859.9|108
1686915600000|2023-06-16 11:40:00|27871.4|27856.4|27866.4|27851.4|27876.4|27861.4|27861.4|27846.4|47
1686915900000|2023-06-16 11:45:00|27871.4|27856.4|27846.4|27831.4|27876.4|27861.4|27846.4|27831.4|47
1686916200000|2023-06-16 11:50:00|27841.4|27826.4|27836.4|27821.4|27848.9|27833.9|27836.4|27821.4|42
1686916500000|2023-06-16 11:55:00|27838.9|27823.9|27836.4|27821.4|27846.4|27831.4|27833.9|27818.9|24
1686916800000|2023-06-16 12:00:00|27831.4|27816.4|27831.4|27816.4|27831.4|27816.4|27821.4|27806.4|43
1686917100000|2023-06-16 12:05:00|27826.4|27811.4|27831.4|27816.4|27836.4|27821.4|27821.4|27806.4|44
1686917400000|2023-06-16 12:10:00|27836.4|27821.4|27831.4|27816.4|27846.4|27831.4|27831.4|27816.4|49
1686917700000|2023-06-16 12:15:00|27828.9|27813.9|27841.4|27826.4|27851.4|27836.4|27826.4|27811.4|99
1686918000000|2023-06-16 12:20:00|27838.9|27823.9|27851.4|27836.4|27851.4|27836.4|27836.4|27821.4|38
1686918300000|2023-06-16 12:25:00|27848.9|27833.9|27866.4|27851.4|27866.4|27851.4|27846.4|27831.4|68
1686918600000|2023-06-16 12:30:00|27863.9|27848.9|27876.4|27861.4|27876.4|27861.4|27861.4|27846.4|80
1686918900000|2023-06-16 12:35:00|27873.9|27858.9|27891.4|27876.4|27891.4|27876.4|27871.4|27856.4|86
1686919200000|2023-06-16 12:40:00|27886.4|27871.4|27916.4|27901.4|27921.4|27906.4|27886.4|27871.4|144
1686919500000|2023-06-16 12:45:00|27918.9|27903.9|27931.4|27916.4|27938.9|27923.9|27911.4|27896.4|124
1686919800000|2023-06-16 12:50:00|27936.4|27921.4|27951.4|27936.4|27951.4|27936.4|27931.4|27916.4|155
1686920100000|2023-06-16 12:55:00|27956.4|27941.4|27951.4|27936.4|27971.4|27956.4|27951.4|27936.4|201
1686920400000|2023-06-16 13:00:00|27946.4|27931.4|27931.4|27916.4|27951.4|27936.4|27926.4|27911.4|111
1686920700000|2023-06-16 13:05:00|27928.9|27913.9|27911.4|27896.4|27931.4|27916.4|27906.4|27891.4|108
1686921000000|2023-06-16 13:10:00|27906.4|27891.4|27931.4|27916.4|27931.4|27916.4|27896.4|27881.4|73
1686921300000|2023-06-16 13:15:00|27928.9|27913.9|27916.4|27901.4|27928.9|27913.9|27911.4|27896.4|55
1686921600000|2023-06-16 13:20:00|27918.9|27903.9|27936.4|27921.4|27936.4|27921.4|27918.9|27903.9|69
1686921900000|2023-06-16 13:25:00|27941.4|27926.4|27931.4|27916.4|27941.4|27926.4|27926.4|27911.4|115
1686922200000|2023-06-16 13:30:00|27933.9|27918.9|27908.9|27893.9|27936.4|27921.4|27896.4|27881.4|147
1686922500000|2023-06-16 13:35:00|27906.4|27891.4|27901.4|27886.4|27911.4|27896.4|27891.4|27876.4|139
1686922800000|2023-06-16 13:40:00|27906.4|27891.4|27883.9|27868.9|27911.4|27896.4|27871.4|27856.4|137
1686923100000|2023-06-16 13:45:00|27881.4|27866.4|27886.4|27871.4|27886.4|27871.4|27856.4|27841.4|149
1686923400000|2023-06-16 13:50:00|27883.9|27868.9|27881.4|27866.4|27896.4|27881.4|27876.4|27861.4|92
1686923700000|2023-06-16 13:55:00|27883.9|27868.9|27873.9|27858.9|27891.4|27876.4|27871.4|27856.4|65
1686924000000|2023-06-16 14:00:00|27883.9|27868.9|27886.4|27871.4|27896.4|27881.4|27866.4|27851.4|140
1686924300000|2023-06-16 14:05:00|27891.4|27876.4|27911.4|27896.4|27911.4|27896.4|27886.4|27871.4|173
1686924600000|2023-06-16 14:10:00|27910.5|27895.5|27920.5|27905.5|27935.5|27920.5|27910.5|27895.5|153
1686924900000|2023-06-16 14:15:00|27915.5|27900.5|27905.5|27890.5|27935.5|27920.5|27905.5|27890.5|112
1686925200000|2023-06-16 14:20:00|27908|27893|27930.5|27915.5|27930.5|27915.5|27895.5|27880.5|116
1686925500000|2023-06-16 14:25:00|27925.5|27910.5|27950.5|27935.5|27953|27938|27925.5|27910.5|138
1686925800000|2023-06-16 14:30:00|27948|27933|27955.5|27940.5|27955.5|27940.5|27935.5|27920.5|230
1686926100000|2023-06-16 14:35:00|27953|27938|27920.5|27905.5|27955.5|27940.5|27905.5|27890.5|245
1686926400000|2023-06-16 14:40:00|27915.5|27900.5|27900.5|27885.5|27918|27903|27890.5|27875.5|117
1686926700000|2023-06-16 14:45:00|27905.5|27890.5|27915.5|27900.5|27920.5|27905.5|27895.5|27880.5|165
1686927000000|2023-06-16 14:50:00|27920.5|27905.5|27930.5|27915.5|27935.5|27920.5|27920.5|27905.5|128
1686927300000|2023-06-16 14:55:00|27928|27913|27920.5|27905.5|27943|27928|27920.5|27905.5|150
1686927600000|2023-06-16 15:00:00|27918|27903|27920.5|27905.5|27930.5|27915.5|27910.5|27895.5|230
1686927900000|2023-06-16 15:05:00|27923|27908|27925.5|27910.5|27930.5|27915.5|27900.5|27885.5|166
1686928200000|2023-06-16 15:10:00|27930.5|27915.5|27930.5|27915.5|27935.5|27920.5|27910.5|27895.5|172
1686928500000|2023-06-16 15:15:00|27933|27918|27935.5|27920.5|27935.5|27920.5|27925.5|27910.5|93
1686928800000|2023-06-16 15:20:00|27930.5|27915.5|27920.5|27905.5|27940.5|27925.5|27915.5|27900.5|174
1686929100000|2023-06-16 15:25:00|27918|27903|27900.5|27885.5|27925.5|27910.5|27890.5|27875.5|346
1686929400000|2023-06-16 15:30:00|27837.6|27822.6|27807.6|27792.6|27842.6|27827.6|27792.6|27777.6|777
1686929700000|2023-06-16 15:35:00|27802.6|27787.6|27802.6|27787.6|27812.6|27797.6|27787.6|27772.6|360
1686930000000|2023-06-16 15:40:00|27807.6|27792.6|27802.6|27787.6|27807.6|27792.6|27787.6|27772.6|116
1686930300000|2023-06-16 15:45:00|27800.1|27785.1|27782.6|27767.6|27807.6|27792.6|27777.6|27762.6|74
1686930600000|2023-06-16 15:50:00|27785.1|27765.1|27790.1|27765.1|27790.1|27770.1|27770.1|27750.1|42
1686930900000|2023-06-16 15:55:00|27785.1|27770.1|27790.1|27770.1|27795.1|27775.1|27785.1|27765.1|40
1686931200000|2023-06-16 16:00:00|27795.1|27765.1|27795.1|27770.1|27795.1|27775.1|27785.1|27760.1|104
1686931500000|2023-06-16 16:05:00|27790.1|27775.1|27790.1|27770.1|27795.1|27775.1|27780.1|27755.1|20
1686931800000|2023-06-16 16:10:00|27785.1|27765.1|27780.1|27760.1|27790.1|27770.1|27780.1|27760.1|20
1686932100000|2023-06-16 16:15:00|27785.1|27765.1|27800.1|27775.1|27800.1|27780.1|27780.1|27760.1|19
1686932400000|2023-06-16 16:20:00|27795.1|27780.1|27805.1|27785.1|27805.1|27785.1|27795.1|27775.1|6
1686932700000|2023-06-16 16:25:00|27810.1|27790.1|27815.1|27795.1|27815.1|27795.1|27810.1|27790.1|17
1686933000000|2023-06-16 16:30:00|27820.1|27790.1|27825.1|27800.1|27825.1|27800.1|27815.1|27790.1|11
1686933300000|2023-06-16 16:35:00|27820.1|27795.1|27820.1|27795.1|27820.1|27800.1|27815.1|27795.1|4
1686933600000|2023-06-16 16:40:00|27815.1|27800.1|27820.1|27795.1|27825.1|27805.1|27815.1|27795.1|2
1686933900000|2023-06-16 16:45:00|27815.1|27800.1|27825.1|27805.1|27825.1|27805.1|27815.1|27795.1|4
1686934200000|2023-06-16 16:50:00|27830.1|27810.1|27830.1|27810.1|27835.1|27815.1|27825.1|27805.1|11
1686934500000|2023-06-16 16:55:00|27835.1|27805.1|27830.1|27810.1|27835.1|27810.1|27825.1|27805.1|5
1686934800000|2023-06-16 17:00:00|27825.1|27805.1|27830.1|27810.1|27830.1|27810.1|27820.1|27800.1|5
1686935100000|2023-06-16 17:05:00|27825.1|27805.1|27815.1|27795.1|27825.1|27810.1|27810.1|27790.1|14
1686935400000|2023-06-16 17:10:00|27810.1|27790.1|27815.1|27795.1|27820.1|27795.1|27810.1|27785.1|4
1686935700000|2023-06-16 17:15:00|27820.1|27790.1|27815.1|27795.1|27820.1|27795.1|27810.1|27790.1|1
1686936000000|2023-06-16 17:20:00|27810.1|27790.1|27820.1|27795.1|27820.1|27800.1|27805.1|27785.1|2
1686936300000|2023-06-16 17:25:00|27815.1|27800.1|27815.1|27790.1|27825.1|27800.1|27810.1|27790.1|9
1686936600000|2023-06-16 17:30:00|27810.1|27795.1|27805.1|27785.1|27815.1|27795.1|27805.1|27780.1|5
1686936900000|2023-06-16 17:35:00|27810.1|27790.1|27810.1|27790.1|27810.1|27790.1|27805.1|27785.1|4
1686937200000|2023-06-16 17:40:00|27805.1|27785.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|12
1686937500000|2023-06-16 17:45:00|27805.1|27785.1|27800.1|27780.1|27810.1|27790.1|27795.1|27775.1|3
1686937800000|2023-06-16 17:50:00|27795.1|27775.1|27815.1|27790.1|27815.1|27790.1|27795.1|27775.1|3
1686938100000|2023-06-16 17:55:00|27810.1|27785.1|27810.1|27790.1|27815.1|27795.1|27805.1|27780.1|1
1686938400000|2023-06-16 18:00:00|27805.1|27785.1|27805.1|27785.1|27815.1|27795.1|27800.1|27780.1|9
1686938700000|2023-06-16 18:05:00|27800.1|27780.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|4
1686939000000|2023-06-16 18:10:00|27815.1|27785.1|27805.1|27785.1|27815.1|27790.1|27805.1|27780.1|1
1686939300000|2023-06-16 18:15:00|27810.1|27780.1|27805.1|27785.1|27810.1|27790.1|27800.1|27780.1|11
1686939600000|2023-06-16 18:20:00|27800.1|27780.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|15
1686939900000|2023-06-16 18:25:00|27805.1|27785.1|27807.6|27792.6|27815.1|27795.1|27805.1|27785.1|12
1686940200000|2023-06-16 18:30:00|27802.6|27787.6|27795.1|27780.1|27802.6|27787.6|27787.6|27772.6|18
1686940500000|2023-06-16 18:35:00|27797.6|27782.6|27800.1|27785.1|27802.6|27787.6|27792.6|27777.6|26
1686940800000|2023-06-16 18:40:00|27797.6|27782.6|27792.6|27777.6|27797.6|27782.6|27792.6|27777.6|8
1686941100000|2023-06-16 18:45:00|27787.6|27772.6|27790.1|27775.1|27795.1|27780.1|27787.6|27772.6|9
1686941400000|2023-06-16 18:50:00|27787.6|27772.6|27787.6|27772.6|27792.6|27777.6|27782.6|27767.6|12
1686941700000|2023-06-16 18:55:00|27785.1|27770.1|27777.6|27762.6|27790.1|27775.1|27775.1|27760.1|8
1686942000000|2023-06-16 19:00:00|27772.6|27757.6|27777.6|27762.6|27782.6|27767.6|27767.6|27752.6|18
1686942300000|2023-06-16 19:05:00|27780.1|27765.1|27767.6|27752.6|27780.1|27765.1|27762.6|27747.6|12
1686942600000|2023-06-16 19:10:00|27765.1|27750.1|27755.1|27740.1|27767.6|27752.6|27755.1|27740.1|5
1686942900000|2023-06-16 19:15:00|27757.6|27742.6|27760.1|27745.1|27762.6|27747.6|27752.6|27737.6|12
1686943200000|2023-06-16 19:20:00|27762.6|27747.6|27762.6|27747.6|27767.6|27752.6|27757.6|27742.6|22
1686943500000|2023-06-16 19:25:00|27760.1|27745.1|27755.1|27740.1|27762.6|27747.6|27752.6|27737.6|22
1686943800000|2023-06-16 19:30:00|27752.6|27737.6|27757.6|27742.6|27762.6|27747.6|27747.6|27732.6|33
1686944100000|2023-06-16 19:35:00|27760.1|27745.1|27750.1|27735.1|27762.6|27747.6|27750.1|27735.1|18
1686944400000|2023-06-16 19:40:00|27752.6|27737.6|27732.6|27717.6|27752.6|27737.6|27732.6|27717.6|44
1686944700000|2023-06-16 19:45:00|27735.1|27720.1|27747.6|27732.6|27752.6|27737.6|27732.6|27717.6|57
1686945000000|2023-06-16 19:50:00|27750.1|27735.1|27742.6|27727.6|27750.1|27735.1|27732.6|27717.6|49
1686945300000|2023-06-16 19:55:00|27745.1|27730.1|27755.1|27740.1|27765.1|27750.1|27737.6|27722.6|40
1686945600000|2023-06-16 20:00:00|27761.7|27721.7|27782.5|27742.5|27808|27768|27761.7|27721.7|0
1686945900000|2023-06-16 20:05:00|27784.3|27744.3|27790.7|27750.7|27798.3|27758.3|27781.2|27741.2|0
1686946200000|2023-06-16 20:10:00|27791.9|27751.9|27774.9|27734.9|27791.9|27751.9|27771.7|27731.7|0
1686946500000|2023-06-16 20:15:00|27776.1|27736.1|27779.3|27739.3|27779.3|27739.3|27769.2|27729.2|0
1686946800000|2023-06-16 20:20:00|27781.2|27741.2|27784.3|27744.3|27788.8|27748.8|27779.3|27739.3|0
1686947100000|2023-06-16 20:25:00|27784.4|27744.4|27788.8|27748.8|27790.7|27750.7|27784.4|27744.4|0
1686947400000|2023-06-16 20:30:00|27790.7|27750.7|27793.8|27753.8|27797.6|27757.6|27790.7|27750.7|0
1686947700000|2023-06-16 20:35:00|27791.9|27751.9|27775.5|27735.5|27793.8|27753.8|27774.9|27734.9|0
1686948000000|2023-06-16 20:40:00|27774.9|27734.9|27767.3|27727.3|27779.3|27739.3|27762.2|27722.2|0
1686948300000|2023-06-16 20:45:00|27768.5|27728.5|27773.6|27733.6|27774.9|27734.9|27767.3|27727.3|0
1686948600000|2023-06-16 20:50:00|27774.9|27734.9|27770.4|27730.4|27778|27738|27768.5|27728.5|0
1686948900000|2023-06-16 20:55:00|27768.5|27728.5|27773|27733|27775.5|27735.5|27757.8|27717.8|0
1687125600000|2023-06-18 22:00:00|27790.6|27750.6|27795.4|27755.4|27796|27756|27786.4|27746.4|0
1687125900000|2023-06-18 22:05:00|27794.2|27754.2|27792.9|27752.9|27797.3|27757.3|27790.4|27750.4|0
1687126200000|2023-06-18 22:10:00|27793.5|27753.5|27789.9|27749.9|27799.2|27759.2|27779|27739|0
1687126500000|2023-06-18 22:15:00|27790|27750|27789.9|27749.9|27793.1|27753.1|27785.5|27745.5|0
1687126800000|2023-06-18 22:20:00|27789.3|27749.3|27791.2|27751.2|27791.2|27751.2|27780.5|27740.5|0
1687127100000|2023-06-18 22:25:00|27791.3|27751.3|27789.9|27749.9|27794.4|27754.4|27788.7|27748.7|0
1687127400000|2023-06-18 22:30:00|27790|27750|27785.5|27745.5|27791.2|27751.2|27783.6|27743.6|0
1687127700000|2023-06-18 22:35:00|27786.1|27746.1|27785.5|27745.5|27786.8|27746.8|27783.6|27743.6|0
1687128000000|2023-06-18 22:40:00|27786.1|27746.1|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687128300000|2023-06-18 22:45:00|27788.7|27748.7|27789.9|27749.9|27793.1|27753.1|27786.8|27746.8|0
1687128600000|2023-06-18 22:50:00|27789.3|27749.3|27788.7|27748.7|27789.9|27749.9|27786.8|27746.8|0
1687128900000|2023-06-18 22:55:00|27788.6|27748.6|27788.7|27748.7|27789.9|27749.9|27786.8|27746.8|0
1687129200000|2023-06-18 23:00:00|27789.3|27749.3|27789.9|27749.9|27791.2|27751.2|27786.8|27746.8|0
1687129500000|2023-06-18 23:05:00|27788.7|27748.7|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687129800000|2023-06-18 23:10:00|27787.4|27747.4|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687130100000|2023-06-18 23:15:00|27788.7|27748.7|27785.5|27745.5|27788.7|27748.7|27785.5|27745.5|0
1687130400000|2023-06-18 23:20:00|27786.1|27746.1|27782.3|27742.3|27786.1|27746.1|27782.3|27742.3|0
1687130700000|2023-06-18 23:25:00|27782.4|27742.4|27783.6|27743.6|27783.6|27743.6|27782.3|27742.3|0
1687131000000|2023-06-18 23:30:00|27783.7|27743.7|27783.6|27743.6|27786.8|27746.8|27783.6|27743.6|0
1687131300000|2023-06-18 23:35:00|27782.3|27742.3|27771|27731|27783.6|27743.6|27771|27731|0
1687131600000|2023-06-18 23:40:00|27770.9|27730.9|27780.5|27740.5|27780.5|27740.5|27769.7|27729.7|0
1687131900000|2023-06-18 23:45:00|27780.4|27740.4|27777.3|27737.3|27780.5|27740.5|27774.1|27734.1|0
1687132200000|2023-06-18 23:50:00|27776.7|27736.7|27772.9|27732.9|27779.2|27739.2|27769.7|27729.7|0
1687132500000|2023-06-18 23:55:00|27772.8|27732.8|27771|27731|27774.1|27734.1|27769.7|27729.7|0
1687132800000|2023-06-19 00:00:00|27770.9|27730.9|27750.7|27710.7|27771|27731|27750.7|27710.7|0
1687133100000|2023-06-19 00:05:00|27750.1|27710.1|27743.1|27703.1|27753.9|27713.9|27741.3|27701.3|0
1687133400000|2023-06-19 00:10:00|27741.9|27701.9|27746.1|27706.1|27752.4|27712.4|27738.1|27698.1|0
1687133700000|2023-06-19 00:15:00|27746.7|27706.7|27723.3|27683.3|27749.3|27709.3|27711|27671|0
1687134000000|2023-06-19 00:20:00|27729.5|27689.5|27723.5|27683.5|27735.8|27695.8|27723.4|27683.4|0
1687134300000|2023-06-19 00:25:00|27723.4|27683.4|27723.3|27683.3|27723.5|27683.5|27723.3|27683.3|0
1687134600000|2023-06-19 00:30:00|27717.1|27677.1|27704.7|27664.7|27717.1|27677.1|27704.5|27664.5|0
1687134900000|2023-06-19 00:35:00|27704.6|27664.6|27704.7|27664.7|27711|27671|27704.6|27664.6|0
1687135200000|2023-06-19 00:40:00|27704.6|27664.6|27704.7|27664.7|27710.9|27670.9|27704.6|27664.6|0
1687135500000|2023-06-19 00:45:00|27704.8|27664.8|27711|27671|27711|27671|27704.7|27664.7|0
1687135800000|2023-06-19 00:50:00|27710.9|27670.9|27710.9|27670.9|27717.1|27677.1|27710.9|27670.9|0
1687136100000|2023-06-19 00:55:00|27711|27671|27711.1|27671.1|27711.1|27671.1|27710.9|27670.9|0
1687136400000|2023-06-19 01:00:00|27711|27671|27705|27665|27711.2|27671.2|27698.6|27658.6|0
1687136700000|2023-06-19 01:05:00|27705.1|27665.1|27698.7|27658.7|27711.3|27671.3|27698.7|27658.7|0
1687137000000|2023-06-19 01:10:00|27698.8|27658.8|27698.7|27658.7|27704.9|27664.9|27698.5|27658.5|0
1687137300000|2023-06-19 01:15:00|27698.8|27658.8|27692.7|27652.7|27705|27665|27692.7|27652.7|0
1687137600000|2023-06-19 01:20:00|27698.9|27658.9|27686.3|27646.3|27698.9|27658.9|27686.3|27646.3|0
1687137900000|2023-06-19 01:25:00|27686.4|27646.4|27686.3|27646.3|27686.4|27646.4|27686.2|27646.2|0
1687138200000|2023-06-19 01:30:00|27680.7|27640.7|27680.7|27640.7|27687|27647|27680.6|27640.6|0
1687138500000|2023-06-19 01:35:00|27680.6|27640.6|27680.7|27640.7|27686.9|27646.9|27680.6|27640.6|0
1687138800000|2023-06-19 01:40:00|27686.8|27646.8|27680.4|27640.4|27686.9|27646.9|27680.4|27640.4|0
1687139100000|2023-06-19 01:45:00|27686|27646|27692.4|27652.4|27692.5|27652.5|27686|27646|0
1687139400000|2023-06-19 01:50:00|27692.5|27652.5|27692.4|27652.4|27692.6|27652.6|27686.3|27646.3|0
1687139700000|2023-06-19 01:55:00|27692.5|27652.5|27686.5|27646.5|27692.8|27652.8|27680.3|27640.3|0
1687140000000|2023-06-19 02:00:00|27686.6|27646.6|27698.8|27658.8|27698.9|27658.9|27686.5|27646.5|0
1687140300000|2023-06-19 02:05:00|27692.7|27652.7|27705.1|27665.1|27705.2|27665.2|27692.7|27652.7|0
1687140600000|2023-06-19 02:10:00|27705.2|27665.2|27705.1|27665.1|27705.2|27665.2|27698.9|27658.9|0
1687140900000|2023-06-19 02:15:00|27705.2|27665.2|27705.1|27665.1|27705.2|27665.2|27705|27665|0
1687141200000|2023-06-19 02:20:00|27705|27665|27705.2|27665.2|27705.3|27665.3|27698.9|27658.9|0
1687141500000|2023-06-19 02:25:00|27705.3|27665.3|27717.8|27677.8|27717.8|27677.8|27705.3|27665.3|0
1687141800000|2023-06-19 02:30:00|27711.7|27671.7|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687142100000|2023-06-19 02:35:00|27705.5|27665.5|27705.4|27665.4|27705.5|27665.5|27705.4|27665.4|0
1687142400000|2023-06-19 02:40:00|27705.5|27665.5|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687142700000|2023-06-19 02:45:00|27699.8|27659.8|27712.2|27672.2|27712.2|27672.2|27699.7|27659.7|0
1687143000000|2023-06-19 02:50:00|27706.1|27666.1|27706.1|27666.1|27712.3|27672.3|27706|27666|0
1687143300000|2023-06-19 02:55:00|27706|27666|27706|27666|27706.1|27666.1|27706|27666|0
1687143600000|2023-06-19 03:00:00|27711.6|27671.6|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687143900000|2023-06-19 03:05:00|27705.5|27665.5|27705.4|27665.4|27705.5|27665.5|27705.4|27665.4|0
1687144200000|2023-06-19 03:10:00|27705.5|27665.5|27705.6|27665.6|27705.6|27665.6|27705.5|27665.5|0
1687144500000|2023-06-19 03:15:00|27705.5|27665.5|27705.5|27665.5|27705.6|27665.6|27705.5|27665.5|0
1687144800000|2023-06-19 03:20:00|27705.4|27665.4|27705.4|27665.4|27705.5|27665.5|27699.2|27659.2|0
1687145400000|2023-06-19 03:30:00|27705.3|27665.3|27705.4|27665.4|27705.5|27665.5|27699.2|27659.2|0
1687145700000|2023-06-19 03:35:00|27699.2|27659.2|27697.9|27657.9|27704.2|27664.2|27697.8|27657.8|0
1687146000000|2023-06-19 03:40:00|27704|27664|27697.8|27657.8|27704|27664|27697.8|27657.8|0
1687146300000|2023-06-19 03:45:00|27697.7|27657.7|27685.2|27645.2|27697.8|27657.8|27685|27645|0
1687146600000|2023-06-19 03:50:00|27691.4|27651.4|27685|27645|27691.4|27651.4|27678.8|27638.8|0
1687146900000|2023-06-19 03:55:00|27685.1|27645.1|27685.1|27645.1|27691.4|27651.4|27685|27645|0
1687147200000|2023-06-19 04:00:00|27685|27645|27678.8|27638.8|27685.1|27645.1|27678.7|27638.7|0
1687147500000|2023-06-19 04:05:00|27678.7|27638.7|27685|27645|27685|27645|27678.7|27638.7|0
1687147800000|2023-06-19 04:10:00|27684.9|27644.9|27678.8|27638.8|27685|27645|27678.8|27638.8|0
1687148100000|2023-06-19 04:15:00|27678.9|27638.9|27678.7|27638.7|27685.1|27645.1|27678.7|27638.7|0
1687148400000|2023-06-19 04:20:00|27678.8|27638.8|27678.9|27638.9|27685.2|27645.2|27678.7|27638.7|0
1687148700000|2023-06-19 04:25:00|27679|27639|27678.9|27638.9|27685.2|27645.2|27678.9|27638.9|0
1687149000000|2023-06-19 04:30:00|27678.8|27638.8|27679|27639|27679|27639|27672.6|27632.6|0
1687149300000|2023-06-19 04:35:00|27678.9|27638.9|27685.3|27645.3|27685.3|27645.3|27678.9|27638.9|0
1687149600000|2023-06-19 04:40:00|27685.4|27645.4|27679.2|27639.2|27685.4|27645.4|27679.2|27639.2|0
1687149900000|2023-06-19 04:45:00|27679.1|27639.1|27672.9|27632.9|27679.2|27639.2|27672.9|27632.9|0
1687150200000|2023-06-19 04:50:00|27672.8|27632.8|27679|27639|27679|27639|27672.7|27632.7|0
1687150500000|2023-06-19 04:55:00|27672.8|27632.8|27672.8|27632.8|27679.1|27639.1|27672.8|27632.8|0
1687150800000|2023-06-19 05:00:00|27672.7|27632.7|27672.4|27632.4|27672.8|27632.8|27666.2|27626.2|0
1687151100000|2023-06-19 05:05:00|27672.5|27632.5|27675.7|27635.7|27678.8|27638.8|27672.5|27632.5|0
1687151400000|2023-06-19 05:10:00|27672.6|27632.6|27678.8|27638.8|27685.1|27645.1|27672.6|27632.6|0
1687151700000|2023-06-19 05:15:00|27675.8|27635.8|27672.6|27632.6|27678.8|27638.8|27672.5|27632.5|0
1687152000000|2023-06-19 05:20:00|27675.7|27635.7|27678.9|27638.9|27682|27642|27672.6|27632.6|0
1687152300000|2023-06-19 05:25:00|27679|27639|27685.1|27645.1|27685.1|27645.1|27678.8|27638.8|0
1687152600000|2023-06-19 05:30:00|27685.2|27645.2|27697.6|27657.6|27697.6|27657.6|27685.1|27645.1|0
1687152900000|2023-06-19 05:35:00|27700.7|27660.7|27697.6|27657.6|27703.8|27663.8|27697.5|27657.5|0
1687153200000|2023-06-19 05:40:00|27697.7|27657.7|27701|27661|27704.1|27664.1|27697.6|27657.6|0
1687153500000|2023-06-19 05:45:00|27704.1|27664.1|27704.5|27664.5|27704.5|27664.5|27701|27661|0
1687153800000|2023-06-19 05:50:00|27704.6|27664.6|27704.5|27664.5|27704.6|27664.6|27704.4|27664.4|0
1687154100000|2023-06-19 05:55:00|27704.6|27664.6|27704.6|27664.6|27710.8|27670.8|27704.5|27664.5|0
1687154400000|2023-06-19 06:00:00|27710.8|27670.8|27697.6|27682.6|27710.8|27692.6|27697.6|27664.5|48
1687154700000|2023-06-19 06:05:00|27695.1|27680.1|27717.6|27702.6|27722.6|27707.6|27692.6|27677.6|50
1687155000000|2023-06-19 06:10:00|27722.6|27707.6|27727.6|27712.6|27727.6|27712.6|27722.6|27707.6|10
1687155300000|2023-06-19 06:15:00|27722.6|27707.6|27717.6|27702.6|27727.6|27712.6|27717.6|27702.6|6
1687155600000|2023-06-19 06:20:00|27715.1|27700.1|27715.1|27700.1|27717.6|27702.6|27702.6|27687.6|17
1687155900000|2023-06-19 06:25:00|27717.6|27702.6|27707.6|27692.6|27725.1|27710.1|27707.6|27692.6|32
1687156200000|2023-06-19 06:30:00|27700.1|27685.1|27670.1|27655.1|27700.1|27685.1|27670.1|27655.1|114
1687156500000|2023-06-19 06:35:00|27667.6|27652.6|27672.6|27657.6|27677.6|27662.6|27662.6|27647.6|31
1687156800000|2023-06-19 06:40:00|27675.1|27660.1|27685.1|27670.1|27687.6|27672.6|27675.1|27660.1|1
1687157100000|2023-06-19 06:45:00|27687.6|27672.6|27682.6|27667.6|27692.6|27677.6|27682.6|27667.6|22
1687157400000|2023-06-19 06:50:00|27685.1|27670.1|27692.6|27677.6|27695.1|27680.1|27682.6|27667.6|20
1687157700000|2023-06-19 06:55:00|27695.1|27680.1|27707.6|27692.6|27710.1|27695.1|27692.6|27677.6|42
1687158000000|2023-06-19 07:00:00|27710.1|27695.1|27727.6|27712.6|27732.6|27717.6|27690.1|27675.1|577
1687158300000|2023-06-19 07:05:00|27722.6|27707.6|27742.6|27727.6|27747.6|27732.6|27702.6|27687.6|259
1687158600000|2023-06-19 07:10:00|27745.1|27730.1|27747.6|27732.6|27762.6|27747.6|27722.6|27707.6|220
1687158900000|2023-06-19 07:15:00|27742.6|27727.6|27745.1|27730.1|27747.6|27732.6|27717.6|27702.6|213
1687159200000|2023-06-19 07:20:00|27742.6|27727.6|27752.6|27737.6|27757.6|27742.6|27727.6|27712.6|137
1687159500000|2023-06-19 07:25:00|27757.6|27742.6|27815.1|27800.1|27827.6|27812.6|27757.6|27742.6|398
1687159800000|2023-06-19 07:30:00|27812.6|27797.6|27875.1|27860.1|27877.6|27862.6|27812.6|27797.6|350
1687160100000|2023-06-19 07:35:00|27877.6|27862.6|27892.6|27877.6|27897.6|27882.6|27857.6|27842.6|358
1687160400000|2023-06-19 07:40:00|27887.6|27872.6|27837.6|27822.6|27890.1|27875.1|27837.6|27822.6|236
1687160700000|2023-06-19 07:45:00|27842.6|27827.6|27827.6|27812.6|27847.6|27832.6|27817.6|27802.6|213
1687161000000|2023-06-19 07:50:00|27830.1|27815.1|27857.6|27842.6|27862.6|27847.6|27827.6|27812.6|97
1687161300000|2023-06-19 07:55:00|27855.1|27840.1|27792.6|27777.6|27857.6|27842.6|27785.1|27770.1|235
1687161600000|2023-06-19 08:00:00|27790.1|27775.1|27786.5|27771.5|27797.6|27782.6|27776.5|27761.5|117
1687161900000|2023-06-19 08:05:00|27784|27769|27802.3|27787.3|27802.3|27787.3|27777.3|27762.3|55
1687162200000|2023-06-19 08:10:00|27804.8|27789.8|27802|27787|27812.3|27797.3|27787.3|27772.3|73
1687162500000|2023-06-19 08:15:00|27804.5|27789.5|27789.5|27774.5|27819.5|27804.5|27789.5|27774.5|81
1687162800000|2023-06-19 08:20:00|27787|27772|27784.5|27769.5|27789.5|27774.5|27762|27747|98
1687163100000|2023-06-19 08:25:00|27779.5|27764.5|27784.5|27769.5|27794.5|27779.5|27772|27757|41
1687163400000|2023-06-19 08:30:00|27774.5|27759.5|27789.5|27774.5|27804.5|27789.5|27774.5|27759.5|65
1687163700000|2023-06-19 08:35:00|27792|27777|27764.5|27749.5|27794.5|27779.5|27754.5|27739.5|62
1687164000000|2023-06-19 08:40:00|27767|27752|27804.5|27789.5|27804.5|27789.5|27764.5|27749.5|156
1687164300000|2023-06-19 08:45:00|27802|27787|27789.5|27774.5|27804.5|27789.5|27769.5|27754.5|95
1687164600000|2023-06-19 08:50:00|27787|27772|27789.5|27774.5|27797|27782|27779.5|27764.5|46
1687164900000|2023-06-19 08:55:00|27792|27777|27809.5|27794.5|27809.5|27794.5|27787|27772|30
1687165200000|2023-06-19 09:00:00|27804.5|27789.5|27799.5|27784.5|27809.5|27794.5|27794.5|27779.5|53
1687165500000|2023-06-19 09:05:00|27802|27787|27829.5|27814.5|27834.5|27819.5|27802|27787|71
1687165800000|2023-06-19 09:10:00|27824.5|27809.5|27839.5|27824.5|27839.5|27824.5|27809.5|27794.5|103
1687166100000|2023-06-19 09:15:00|27837|27822|27829.5|27814.5|27839.5|27824.5|27824.5|27809.5|64
1687166400000|2023-06-19 09:20:00|27832|27817|27859.5|27844.5|27864.5|27849.5|27832|27817|147
1687166700000|2023-06-19 09:25:00|27864.5|27849.5|27829.5|27814.5|27864.5|27849.5|27829.5|27814.5|90
1687167000000|2023-06-19 09:30:00|27834.5|27819.5|27829.5|27814.5|27839.5|27824.5|27824.5|27809.5|40
1687167300000|2023-06-19 09:35:00|27832|27817|27829.5|27814.5|27839.5|27824.5|27829.5|27814.5|19
1687167600000|2023-06-19 09:40:00|27834.5|27819.5|27842|27827|27844.5|27829.5|27824.5|27809.5|34
1687167900000|2023-06-19 09:45:00|27839.5|27824.5|27844.5|27829.5|27849.5|27834.5|27839.5|27824.5|45
1687168200000|2023-06-19 09:50:00|27847|27832|27847|27832|27854.5|27839.5|27844.5|27829.5|42
1687168500000|2023-06-19 09:55:00|27849.5|27834.5|27852|27837|27864.5|27849.5|27844.5|27829.5|49
1687168800000|2023-06-19 10:00:00|27854.5|27839.5|27844.5|27829.5|27854.5|27839.5|27839.5|27824.5|38
1687169100000|2023-06-19 10:05:00|27847|27832|27849.5|27834.5|27849.5|27834.5|27839.5|27824.5|63
1687169400000|2023-06-19 10:10:00|27852|27837|27839.5|27824.5|27854.5|27839.5|27834.5|27819.5|85
1687169700000|2023-06-19 10:15:00|27837|27822|27809.5|27794.5|27837|27822|27809.5|27794.5|149
1687170000000|2023-06-19 10:20:00|27807|27792|27794.5|27779.5|27809.5|27794.5|27784.5|27769.5|82
1687170300000|2023-06-19 10:25:00|27797|27782|27799.5|27784.5|27809.5|27794.5|27794.5|27779.5|32
1687170600000|2023-06-19 10:30:00|27802|27787|27804.5|27789.5|27809.5|27794.5|27797|27782|29
1687170900000|2023-06-19 10:35:00|27799.5|27784.5|27794.5|27779.5|27804.5|27789.5|27789.5|27774.5|38
1687171200000|2023-06-19 10:40:00|27797|27782|27782|27767|27799.5|27784.5|27782|27767|33
1687171500000|2023-06-19 10:45:00|27784.5|27769.5|27779.5|27764.5|27789.5|27774.5|27777|27762|31
1687171800000|2023-06-19 10:50:00|27774.5|27759.5|27784.5|27769.5|27784.5|27769.5|27774.5|27759.5|37
1687172100000|2023-06-19 10:55:00|27779.5|27764.5|27789.5|27774.5|27789.5|27774.5|27779.5|27764.5|40
1687172400000|2023-06-19 11:00:00|27787|27772|27789.5|27774.5|27789.5|27774.5|27774.5|27759.5|43
1687172700000|2023-06-19 11:05:00|27794.5|27779.5|27804.5|27789.5|27804.5|27789.5|27789.5|27774.5|67
1687173000000|2023-06-19 11:10:00|27807|27792|27804.5|27789.5|27814.5|27799.5|27804.5|27789.5|65
1687173300000|2023-06-19 11:15:00|27809.5|27794.5|27814.5|27799.5|27814.5|27799.5|27809.5|27794.5|12
1687173600000|2023-06-19 11:20:00|27809.5|27794.5|27814.5|27799.5|27819.5|27804.5|27809.5|27794.5|27
1687173900000|2023-06-19 11:25:00|27817|27802|27834.5|27819.5|27834.5|27819.5|27804.5|27789.5|48
1687174200000|2023-06-19 11:30:00|27832|27817|27829.5|27814.5|27834.5|27819.5|27819.5|27804.5|42
1687174500000|2023-06-19 11:35:00|27832|27817|27814.5|27799.5|27832|27817|27812|27797|16
1687174800000|2023-06-19 11:40:00|27815.6|27800.6|27805.6|27790.6|27815.6|27800.6|27805.6|27790.6|27
1687175100000|2023-06-19 11:45:00|27803.1|27788.1|27790.6|27775.6|27805.6|27790.6|27788.1|27773.1|48
1687175400000|2023-06-19 11:50:00|27785.6|27770.6|27788.1|27773.1|27788.1|27773.1|27775.6|27760.6|57
1687175700000|2023-06-19 11:55:00|27785.6|27770.6|27790.6|27775.6|27790.6|27775.6|27780.6|27765.6|42
1687176000000|2023-06-19 12:00:00|27788.1|27773.1|27775.6|27760.6|27790.6|27775.6|27775.6|27760.6|58
1687176300000|2023-06-19 12:05:00|27770.6|27755.6|27770.6|27755.6|27775.6|27760.6|27765.6|27750.6|60
1687176600000|2023-06-19 12:10:00|27775.6|27760.6|27790.6|27775.6|27790.6|27775.6|27775.6|27760.6|48
1687176900000|2023-06-19 12:15:00|27793.1|27778.1|27765.6|27750.6|27793.1|27778.1|27765.6|27750.6|71
1687177200000|2023-06-19 12:20:00|27768.1|27753.1|27785.6|27770.6|27785.6|27770.6|27765.6|27750.6|32
1687177500000|2023-06-19 12:25:00|27790.6|27775.6|27800.6|27785.6|27805.6|27790.6|27790.6|27775.6|68
1687177800000|2023-06-19 12:30:00|27795.6|27780.6|27785.6|27770.6|27800.6|27785.6|27785.6|27770.6|101
1687178100000|2023-06-19 12:35:00|27790.6|27775.6|27795.6|27780.6|27800.6|27785.6|27785.6|27770.6|33
1687178400000|2023-06-19 12:40:00|27793.1|27778.1|27773.1|27758.1|27795.6|27780.6|27770.6|27755.6|71
1687178700000|2023-06-19 12:45:00|27775.6|27760.6|27788.1|27773.1|27790.6|27775.6|27770.6|27755.6|33
1687179000000|2023-06-19 12:50:00|27785.6|27770.6|27790.6|27775.6|27795.6|27780.6|27785.6|27770.6|15
1687179300000|2023-06-19 12:55:00|27788.1|27773.1|27790.6|27775.6|27795.6|27780.6|27788.1|27773.1|13
1687179600000|2023-06-19 13:00:00|27785.6|27770.6|27775.6|27760.6|27790.6|27775.6|27770.6|27755.6|35
1687179900000|2023-06-19 13:05:00|27770.6|27755.6|27775.6|27760.6|27775.6|27760.6|27765.6|27750.6|31
1687180200000|2023-06-19 13:10:00|27770.6|27755.6|27770.6|27755.6|27775.6|27760.6|27770.6|27755.6|23
1687180500000|2023-06-19 13:15:00|27775.6|27760.6|27770.6|27755.6|27775.6|27760.6|27770.6|27755.6|115
1687180800000|2023-06-19 13:20:00|27765.6|27750.6|27760.6|27745.6|27770.6|27755.6|27760.6|27745.6|58
1687181100000|2023-06-19 13:25:00|27765.6|27750.6|27765.6|27750.6|27775.6|27760.6|27760.6|27745.6|62
1687181400000|2023-06-19 13:30:00|27760.6|27745.6|27765.6|27750.6|27770.6|27755.6|27750.6|27735.6|57
1687181700000|2023-06-19 13:35:00|27763.1|27748.1|27745.6|27730.6|27765.6|27750.6|27740.6|27725.6|80
1687182000000|2023-06-19 13:40:00|27750.6|27735.6|27760.6|27745.6|27765.6|27750.6|27750.6|27735.6|64
1687182300000|2023-06-19 13:45:00|27755.6|27740.6|27750.6|27735.6|27758.1|27743.1|27740.6|27725.6|81
1687182600000|2023-06-19 13:50:00|27755.6|27740.6|27745.6|27730.6|27760.6|27745.6|27745.6|27730.6|57
1687182900000|2023-06-19 13:55:00|27750.6|27735.6|27735.6|27720.6|27750.6|27735.6|27735.6|27720.6|96
1687183200000|2023-06-19 14:00:00|27740.6|27725.6|27730.6|27715.6|27740.6|27725.6|27730.6|27715.6|90
1687183500000|2023-06-19 14:05:00|27735.6|27720.6|27735.6|27720.6|27740.6|27725.6|27730.6|27715.6|64
1687183800000|2023-06-19 14:10:00|27736.4|27721.4|27711.4|27696.4|27741.4|27726.4|27711.4|27696.4|106
1687184100000|2023-06-19 14:15:00|27716.4|27701.4|27721.4|27706.4|27726.4|27711.4|27711.4|27696.4|90
1687184400000|2023-06-19 14:20:00|27718.9|27703.9|27726.4|27711.4|27726.4|27711.4|27716.4|27701.4|74
1687184700000|2023-06-19 14:25:00|27723.9|27708.9|27731.4|27716.4|27731.4|27716.4|27721.4|27706.4|34
1687185000000|2023-06-19 14:30:00|27726.4|27711.4|27726.4|27711.4|27731.4|27716.4|27726.4|27711.4|114
1687185300000|2023-06-19 14:35:00|27728.9|27713.9|27721.4|27706.4|27731.4|27716.4|27721.4|27706.4|85
1687185600000|2023-06-19 14:40:00|27726.4|27711.4|27738.9|27723.9|27741.4|27726.4|27723.9|27708.9|69
1687185900000|2023-06-19 14:45:00|27736.4|27721.4|27718.9|27703.9|27736.4|27721.4|27716.4|27701.4|60
1687186200000|2023-06-19 14:50:00|27721.4|27706.4|27726.4|27711.4|27731.4|27716.4|27716.4|27701.4|41
1687186500000|2023-06-19 14:55:00|27723.9|27708.9|27716.4|27701.4|27726.4|27711.4|27711.4|27696.4|70
1687186800000|2023-06-19 15:00:00|27713.9|27698.9|27721.4|27706.4|27721.4|27706.4|27711.4|27696.4|31
1687187100000|2023-06-19 15:05:00|27716.4|27701.4|27716.4|27701.4|27716.4|27701.4|27711.4|27696.4|51
1687187400000|2023-06-19 15:10:00|27721.4|27706.4|27731.4|27716.4|27736.4|27721.4|27711.4|27696.4|72
1687187700000|2023-06-19 15:15:00|27728.9|27713.9|27741.4|27726.4|27741.4|27726.4|27726.4|27711.4|83
1687188000000|2023-06-19 15:20:00|27736.4|27721.4|27746.4|27731.4|27751.4|27736.4|27731.4|27716.4|257
1687188300000|2023-06-19 15:25:00|27741.4|27726.4|27736.4|27721.4|27746.4|27731.4|27731.4|27716.4|115
1687188600000|2023-06-19 15:30:00|27741.4|27726.4|27771.4|27756.4|27771.4|27756.4|27741.4|27726.4|359
1687188900000|2023-06-19 15:35:00|27766.4|27751.4|27761.4|27746.4|27766.4|27751.4|27751.4|27736.4|124
1687189200000|2023-06-19 15:40:00|27766.4|27751.4|27766.4|27751.4|27766.4|27751.4|27761.4|27746.4|28
1687189500000|2023-06-19 15:45:00|27763.9|27748.9|27761.4|27746.4|27766.4|27751.4|27761.4|27746.4|19
1687189800000|2023-06-19 15:50:00|27763.9|27743.9|27768.9|27748.9|27768.9|27748.9|27763.9|27743.9|8
1687190100000|2023-06-19 15:55:00|27773.9|27753.9|27783.9|27758.9|27783.9|27763.9|27773.9|27753.9|27
1687190400000|2023-06-19 16:00:00|27778.9|27753.9|27778.9|27758.9|27778.9|27758.9|27773.9|27753.9|5
1687190700000|2023-06-19 16:05:00||27753.9||27758.9||27758.9||27753.9|2
1687191000000|2023-06-19 16:10:00|27783.9|27763.9|27783.9|27763.9|27783.9|27763.9|27783.9|27763.9|7
1687191300000|2023-06-19 16:15:00|27788.9|27768.9|27788.9|27763.9|27788.9|27768.9|27783.9|27763.9|10
1687191600000|2023-06-19 16:20:00|27783.9|27768.9|27793.9|27773.9|27793.9|27773.9|27783.9|27763.9|3
1687191900000|2023-06-19 16:25:00|27798.9|27768.9|27793.9|27773.9|27798.9|27778.9|27788.9|27763.9|16
1687192200000|2023-06-19 16:30:00|27798.9|27768.9|27783.9|27763.9|27798.9|27768.9|27783.9|27763.9|17
1687192500000|2023-06-19 16:35:00|27778.9|27758.9|27783.9|27763.9|27783.9|27763.9|27778.9|27758.9|4
1687192800000|2023-06-19 16:40:00|27788.9|27758.9|27788.9|27768.9|27788.9|27768.9|27788.9|27758.9|4
1687193100000|2023-06-19 16:45:00|27793.9|27773.9|27793.9|27773.9|27798.9|27773.9|27793.9|27773.9|5
1687193400000|2023-06-19 16:50:00|27798.9|27778.9|27793.9|27768.9|27798.9|27778.9|27793.9|27768.9|3
1687193700000|2023-06-19 16:55:00|27788.9|27763.9|27783.9|27763.9|27788.9|27763.9|27783.9|27763.9|2
1687194000000|2023-06-19 17:00:00|||||||||1
1687195200000|2023-06-19 17:20:00|||||||||1
1687196100000|2023-06-19 17:35:00|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|1
1687196400000|2023-06-19 17:40:00|27773.9|27753.9|27778.9|27758.9|27783.9|27758.9|27773.9|27753.9|10
1687196700000|2023-06-19 17:45:00|27783.9||27778.9||27783.9||27778.9||0
1687197000000|2023-06-19 17:50:00|27783.9||27778.9||27783.9||27778.9||0
1687197300000|2023-06-19 17:55:00|27783.9||27778.9||27783.9||27778.9||0
1687197600000|2023-06-19 18:00:00|27783.9||27778.9||27783.9||27778.9||0
1687197900000|2023-06-19 18:05:00|27783.9||27778.9||27783.9||27778.9||0
1687198200000|2023-06-19 18:10:00|27783.9||27783.9||27783.9||27778.9||1
1687198500000|2023-06-19 18:15:00||27763.9||27763.9||27763.9||27763.9|0
1687198800000|2023-06-19 18:20:00|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|4
1687199100000|2023-06-19 18:25:00|27773.9|27753.9|27773.9|27758.9|27773.9|27758.9|27773.9|27753.9|0
1687199400000|2023-06-19 18:30:00|27776.4|27761.4|27773.9|27758.9|27776.4|27761.4|27773.9|27758.9|1
1687199700000|2023-06-19 18:35:00|||||||||2
1687200300000|2023-06-19 18:45:00|27771.4|27756.4|27768.9|27753.9|27773.9|27758.9|27766.4|27751.4|4
1687200900000|2023-06-19 18:55:00|||||||||1
1687201200000|2023-06-19 19:00:00|27766.4|27751.4|27763.9|27748.9|27766.4|27751.4|27763.9|27748.9|1
1687201500000|2023-06-19 19:05:00|27766.4|27751.4|27766.4|27751.4|27768.9|27753.9|27766.4|27751.4|0
1687201800000|2023-06-19 19:10:00|||||||||1
1687202100000|2023-06-19 19:15:00|27763.9|27748.9|27763.9|27748.9|27763.9|27748.9|27763.9|27748.9|0
1687202400000|2023-06-19 19:20:00|27761.4|27746.4|27756.4|27741.4|27761.4|27746.4|27756.4|27741.4|3
1687202700000|2023-06-19 19:25:00|27758.9|27743.9|27761.4|27746.4|27761.4|27746.4|27758.9|27743.9|3
1687203000000|2023-06-19 19:30:00|27758.9|27743.9|27751.4|27736.4|27761.4|27746.4|27751.4|27736.4|11
1687203300000|2023-06-19 19:35:00|27748.9|27733.9|27751.4|27736.4|27751.4|27736.4|27746.4|27731.4|13
1687203600000|2023-06-19 19:40:00|27748.9|27733.9|27751.4|27736.4|27756.4|27741.4|27746.4|27731.4|14
1687203900000|2023-06-19 19:45:00|27753.9|27738.9|27756.4|27741.4|27756.4|27741.4|27753.9|27738.9|0
1687204200000|2023-06-19 19:50:00|27758.9|27743.9|27773.9|27758.9|27778.9|27763.9|27756.4|27741.4|19
1687204500000|2023-06-19 19:55:00|27771.4|27756.4|27766.4|27751.4|27776.4|27761.4|27763.9|27748.9|11
1687204800000|2023-06-19 20:00:00|27781.4|27741.4|27781.4|27741.4|27781.4|27741.4|27781.4|27741.4|0
1687205400000|2023-06-19 20:10:00|27781|27741|27787.3|27747.3|27787.3|27747.3|27781|27741|0
1687206000000|2023-06-19 20:20:00|27786.9|27746.9|27787.3|27747.3|27787.3|27747.3|27774.6|27734.6|0
1687208100000|2023-06-19 20:55:00|27787.2|27747.2|27782.3|27742.3|27787.2|27747.2|27782.3|27742.3|0
1687212000000|2023-06-19 22:00:00|27782.4|27742.4|27786.7|27746.7|27797.5|27757.5|27781.6|27741.6|0
1687212300000|2023-06-19 22:05:00|27787.3|27747.3|27773.3|27733.3|27787.3|27747.3|27770.8|27730.8|0
1687212600000|2023-06-19 22:10:00|27773.4|27733.4|27770.8|27730.8|27775.9|27735.9|27770.8|27730.8|0
1687212900000|2023-06-19 22:15:00|27770.9|27730.9|27775.9|27735.9|27775.9|27735.9|27770.8|27730.8|0
1687213200000|2023-06-19 22:20:00|27774.6|27734.6|27770.8|27730.8|27774.6|27734.6|27767|27727|0
1687213500000|2023-06-19 22:25:00|27770.2|27730.2|27766.3|27726.3|27770.8|27730.8|27764.4|27724.4|0
1687213800000|2023-06-19 22:30:00|27766.4|27726.4|27770.8|27730.8|27770.8|27730.8|27766.4|27726.4|0
1687214100000|2023-06-19 22:35:00|27770.9|27730.9|27767.6|27727.6|27772.7|27732.7|27767.6|27727.6|0
1687214400000|2023-06-19 22:40:00|27767|27727|27767.6|27727.6|27767.6|27727.6|27766.3|27726.3|0
1687214700000|2023-06-19 22:45:00|27766.3|27726.3|27766.3|27726.3|27766.3|27726.3|27763.2|27723.2|0
1687215000000|2023-06-19 22:50:00|27766.4|27726.4|27766.3|27726.3|27767.6|27727.6|27766.3|27726.3|0
1687215300000|2023-06-19 22:55:00|27765.7|27725.7|27766.3|27726.3|27766.3|27726.3|27763.2|27723.2|0
1687215600000|2023-06-19 23:00:00|27766.4|27726.4|27767.6|27727.6|27770.8|27730.8|27766.3|27726.3|0
1687215900000|2023-06-19 23:05:00|27767|27727|27767.6|27727.6|27768.3|27728.3|27766.3|27726.3|0
1687216200000|2023-06-19 23:10:00|27767|27727|27761.3|27721.3|27767|27727|27758.1|27718.1|0
1687216500000|2023-06-19 23:15:00|27761.2|27721.2|27766.3|27726.3|27766.3|27726.3|27760|27720|0
1687216800000|2023-06-19 23:20:00|27765.7|27725.7|27770.8|27730.8|27770.8|27730.8|27764.4|27724.4|0
1687217100000|2023-06-19 23:25:00|27770.2|27730.2|27761.3|27721.3|27770.8|27730.8|27761.3|27721.3|0
1687217400000|2023-06-19 23:30:00|27761.2|27721.2|27771.4|27731.4|27772.7|27732.7|27760|27720|0
1687217700000|2023-06-19 23:35:00|27771.5|27731.5|27774|27734|27779.1|27739.1|27771.4|27731.4|0
1687218000000|2023-06-19 23:40:00|27773.9|27733.9|27769.5|27729.5|27773.9|27733.9|27769.5|27729.5|0
1687218300000|2023-06-19 23:45:00|27769.4|27729.4|27764.4|27724.4|27769.4|27729.4|27763.2|27723.2|0
1687218600000|2023-06-19 23:50:00|27764.5|27724.5|27770.2|27730.2|27772.7|27732.7|27764.4|27724.4|0
1687218900000|2023-06-19 23:55:00|27770.8|27730.8|27770.8|27730.8|27773.3|27733.3|27767.6|27727.6|0
1687219200000|2023-06-20 00:00:00|27769.5|27729.5|27791.4|27751.4|27791.4|27751.4|27769.5|27729.5|0
1687219500000|2023-06-20 00:05:00|27791.3|27751.3|27789.5|27749.5|27791.4|27751.4|27786.3|27746.3|0
1687219800000|2023-06-20 00:10:00|27791.4|27751.4|27778.6|27738.6|27791.4|27751.4|27775.5|27735.5|0
1687220100000|2023-06-20 00:15:00|27776.8|27736.8|27774.4|27734.4|27776.8|27736.8|27761.8|27721.8|0
1687220400000|2023-06-20 00:20:00|27774.3|27734.3|27774.3|27734.3|27774.4|27734.4|27768.1|27728.1|0
1687220700000|2023-06-20 00:25:00|27771.3|27731.3|27774.4|27734.4|27774.4|27734.4|27768.1|27728.1|0
1687221000000|2023-06-20 00:30:00|27774.5|27734.5|27774.4|27734.4|27774.5|27734.5|27774.4|27734.4|0
1687221300000|2023-06-20 00:35:00|27774.5|27734.5|27774.3|27734.3|27774.5|27734.5|27768.2|27728.2|0
1687221600000|2023-06-20 00:40:00|27774.4|27734.4|27774.4|27734.4|27774.4|27734.4|27774.3|27734.3|0
1687221900000|2023-06-20 00:45:00|27774.3|27734.3|27774.5|27734.5|27774.5|27734.5|27774.3|27734.3|0
1687222200000|2023-06-20 00:50:00|27774.4|27734.4|27774.4|27734.4|27774.4|27734.4|27774.3|27734.3|0
1687222500000|2023-06-20 00:55:00|27774.5|27734.5|27768.3|27728.3|27774.6|27734.6|27768.2|27728.2|0
1687222800000|2023-06-20 01:00:00|27768.2|27728.2|27768.3|27728.3|27768.3|27728.3|27768.2|27728.2|0
1687223100000|2023-06-20 01:05:00|27768.4|27728.4|27768.3|27728.3|27774.5|27734.5|27768.3|27728.3|0
1687223400000|2023-06-20 01:10:00|27768.4|27728.4|27768.3|27728.3|27768.4|27728.4|27768.2|27728.2|0
1687223700000|2023-06-20 01:15:00|27768.4|27728.4|27768.3|27728.3|27768.4|27728.4|27768.2|27728.2|0
1687224000000|2023-06-20 01:20:00|27774.5|27734.5|27774.5|27734.5|27774.5|27734.5|27774.4|27734.4|0
1687224300000|2023-06-20 01:25:00|27774.6|27734.6|27774.6|27734.6|27774.7|27734.7|27774.6|27734.6|0
1687224600000|2023-06-20 01:30:00|27774.5|27734.5|27774.5|27734.5|27774.7|27734.7|27774.5|27734.5|0
1687224900000|2023-06-20 01:35:00|27774.6|27734.6|27768.3|27728.3|27774.6|27734.6|27768.2|27728.2|0
1687225200000|2023-06-20 01:40:00|27768.2|27728.2|27749.5|27709.5|27768.2|27728.2|27749.5|27709.5|0
1687225500000|2023-06-20 01:45:00|27749.4|27709.4|27743.4|27703.4|27749.5|27709.5|27743.2|27703.2|0
1687225800000|2023-06-20 01:50:00|27743.3|27703.3|27737|27697|27743.4|27703.4|27736.9|27696.9|0
1687226100000|2023-06-20 01:55:00|27736.9|27696.9|27736.9|27696.9|27737|27697|27730.6|27690.6|0
1687226400000|2023-06-20 02:00:00|27737|27697|27737|27697|27737.1|27697.1|27736.9|27696.9|0
1687226700000|2023-06-20 02:05:00|27736.9|27696.9|27736.9|27696.9|27743.1|27703.1|27736.8|27696.8|0
1687227000000|2023-06-20 02:10:00|27736.8|27696.8|27743.1|27703.1|27743.1|27703.1|27736.8|27696.8|0
1687227300000|2023-06-20 02:15:00|27743|27703|27736.9|27696.9|27743.1|27703.1|27736.9|27696.9|0
1687227600000|2023-06-20 02:20:00|27737|27697|27736.9|27696.9|27737|27697|27736.8|27696.8|0
1687227900000|2023-06-20 02:25:00|27736.8|27696.8|27736.7|27696.7|27736.9|27696.9|27736.7|27696.7|0
1687228200000|2023-06-20 02:30:00|27736.8|27696.8|27736.7|27696.7|27736.9|27696.9|27730.5|27690.5|0
1687228500000|2023-06-20 02:35:00|27736.8|27696.8|27736.7|27696.7|27736.8|27696.8|27736.6|27696.6|0
1687228800000|2023-06-20 02:40:00|27736.8|27696.8|27736.9|27696.9|27743.1|27703.1|27736.8|27696.8|0
1687229100000|2023-06-20 02:45:00|27736.8|27696.8|27743.2|27703.2|27743.2|27703.2|27736.8|27696.8|0
1687229400000|2023-06-20 02:50:00|27743.1|27703.1|27743.1|27703.1|27743.2|27703.2|27743.1|27703.1|0
1687229700000|2023-06-20 02:55:00|27743.2|27703.2|27743|27703|27743.2|27703.2|27743|27703|0
1687230000000|2023-06-20 03:00:00|27743.1|27703.1|27749.3|27709.3|27749.3|27709.3|27743|27703|0
1687230300000|2023-06-20 03:05:00|27749.4|27709.4|27755.5|27715.5|27755.5|27715.5|27749.3|27709.3|0
1687230600000|2023-06-20 03:10:00|27755.6|27715.6|27749.2|27709.2|27755.6|27715.6|27749.2|27709.2|0
1687230900000|2023-06-20 03:15:00|27749.3|27709.3|27749.3|27709.3|27755.4|27715.4|27749.2|27709.2|0
1687231200000|2023-06-20 03:20:00|27752.4|27712.4|27749.2|27709.2|27755.4|27715.4|27749.2|27709.2|0
1687231500000|2023-06-20 03:25:00|27749.1|27709.1|27742.9|27702.9|27749.2|27709.2|27742.9|27702.9|0
1687231800000|2023-06-20 03:30:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27749.1|27709.1|0
1687232100000|2023-06-20 03:35:00|27749.3|27709.3|27749.3|27709.3|27749.3|27709.3|27749.2|27709.2|0
1687232400000|2023-06-20 03:40:00|27749.2|27709.2|27749.3|27709.3|27749.3|27709.3|27749.2|27709.2|0
1687232700000|2023-06-20 03:45:00|27749.4|27709.4|27755.6|27715.6|27755.6|27715.6|27749.3|27709.3|0
1687233000000|2023-06-20 03:50:00|27755.5|27715.5|27743.1|27703.1|27755.6|27715.6|27743.1|27703.1|0
1687233300000|2023-06-20 03:55:00|27743.2|27703.2|27749.3|27709.3|27749.3|27709.3|27743.1|27703.1|0
1687233600000|2023-06-20 04:00:00|27749.4|27709.4|27749.3|27709.3|27749.4|27709.4|27749.2|27709.2|0
1687233900000|2023-06-20 04:05:00|27749.2|27709.2|27755.5|27715.5|27755.5|27715.5|27749.2|27709.2|0
1687234200000|2023-06-20 04:10:00|27755.4|27715.4|27749.2|27709.2|27755.5|27715.5|27749.2|27709.2|0
1687234500000|2023-06-20 04:15:00|27749.3|27709.3|27743|27703|27749.3|27709.3|27743|27703|0
1687234800000|2023-06-20 04:20:00|27743.1|27703.1|27749.2|27709.2|27749.3|27709.3|27743.1|27703.1|0
1687235100000|2023-06-20 04:25:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27749.1|27709.1|0
1687235400000|2023-06-20 04:30:00|27749.3|27709.3|27755.4|27715.4|27755.5|27715.5|27749.3|27709.3|0
1687235700000|2023-06-20 04:35:00|27755.5|27715.5|27749.3|27709.3|27755.5|27715.5|27749.2|27709.2|0
1687236000000|2023-06-20 04:40:00|27749.2|27709.2|27749.2|27709.2|27749.3|27709.3|27749.2|27709.2|0
1687236300000|2023-06-20 04:45:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27742.9|27702.9|0
1687236600000|2023-06-20 04:50:00|27749.3|27709.3|27749.4|27709.4|27749.4|27709.4|27749.2|27709.2|0
1687236900000|2023-06-20 04:55:00|27749.3|27709.3|27742.9|27702.9|27755.5|27715.5|27742.8|27702.8|0
1687237200000|2023-06-20 05:00:00|27742.8|27702.8|27749.2|27709.2|27749.3|27709.3|27742.8|27702.8|0
1687237500000|2023-06-20 05:05:00|27749.3|27709.3|27742.9|27702.9|27749.3|27709.3|27742.9|27702.9|0
1687237800000|2023-06-20 05:10:00|27739.8|27699.8|27730.6|27690.6|27743|27703|27730.6|27690.6|0
1687238100000|2023-06-20 05:15:00|27730.5|27690.5|27724.3|27684.3|27730.6|27690.6|27724.2|27684.2|0
1687238400000|2023-06-20 05:20:00|27724.2|27684.2|27693|27653|27724.3|27684.3|27692.9|27652.9|0
1687238700000|2023-06-20 05:25:00|27693.1|27653.1|27705.4|27665.4|27705.5|27665.5|27692.9|27652.9|0
1687239000000|2023-06-20 05:30:00|27711.6|27671.6|27711.7|27671.7|27711.7|27671.7|27705.3|27665.3|0
1687239300000|2023-06-20 05:35:00|27705.5|27665.5|27708.7|27668.7|27711.9|27671.9|27705.5|27665.5|0
1687239600000|2023-06-20 05:40:00|27711.8|27671.8|27718.1|27678.1|27724.3|27684.3|27705.6|27665.6|0
1687239900000|2023-06-20 05:45:00|27718|27678|27718.1|27678.1|27724.3|27684.3|27718|27678|0
1687240200000|2023-06-20 05:50:00|27718.2|27678.2|27699.5|27659.5|27718.2|27678.2|27693.3|27653.3|0
1687240500000|2023-06-20 05:55:00|27699.4|27659.4|27718.1|27678.1|27718.2|27678.2|27693.4|27653.4|0
1687240800000|2023-06-20 06:00:00|27718.2|27678.2|27703.9|27688.9|27728.2|27711.4|27703.9|27669.5|55
1687241100000|2023-06-20 06:05:00|27706.4|27691.4|27681.4|27666.4|27708.9|27693.9|27681.4|27666.4|27
1687241400000|2023-06-20 06:10:00|27683.9|27668.9|27666.4|27651.4|27691.4|27676.4|27666.4|27651.4|42
1687241700000|2023-06-20 06:15:00|27671.4|27656.4|27676.4|27661.4|27686.4|27671.4|27666.4|27651.4|89
1687242000000|2023-06-20 06:20:00|27671.4|27656.4|27683.9|27668.9|27691.4|27676.4|27671.4|27656.4|31
1687242300000|2023-06-20 06:25:00|27686.4|27671.4|27691.4|27676.4|27701.4|27686.4|27681.4|27666.4|59
1687242600000|2023-06-20 06:30:00|27688.9|27673.9|27681.4|27666.4|27688.9|27673.9|27671.4|27656.4|18
1687242900000|2023-06-20 06:35:00|27678.9|27663.9|27681.4|27666.4|27686.4|27671.4|27671.4|27656.4|21
1687243200000|2023-06-20 06:40:00|27686.4|27671.4|27681.4|27666.4|27686.4|27671.4|27681.4|27666.4|20
1687243500000|2023-06-20 06:45:00|27683.9|27668.9|27691.4|27676.4|27691.4|27676.4|27676.4|27661.4|22
1687243800000|2023-06-20 06:50:00|27693.9|27678.9|27681.4|27666.4|27696.4|27681.4|27681.4|27666.4|23
1687244100000|2023-06-20 06:55:00|27683.9|27668.9|27671.4|27656.4|27683.9|27668.9|27661.4|27646.4|98
1687244400000|2023-06-20 07:00:00|27676.4|27661.4|27671.4|27656.4|27686.4|27671.4|27646.4|27631.4|790
1687244700000|2023-06-20 07:05:00|27676.4|27661.4|27696.4|27681.4|27698.9|27683.9|27661.4|27646.4|349
1687245000000|2023-06-20 07:10:00|27691.4|27676.4|27731.4|27716.4|27731.4|27716.4|27686.4|27671.4|299
1687245300000|2023-06-20 07:15:00|27736.4|27721.4|27741.4|27726.4|27753.9|27738.9|27706.4|27691.4|291
1687245600000|2023-06-20 07:20:00|27743.9|27728.9|27766.4|27751.4|27776.4|27761.4|27741.4|27726.4|251
1687245900000|2023-06-20 07:25:00|27761.4|27746.4|27783.9|27768.9|27786.4|27771.4|27741.4|27726.4|218
1687246200000|2023-06-20 07:30:00|27781.4|27766.4|27781.4|27766.4|27796.4|27781.4|27766.4|27751.4|271
1687246500000|2023-06-20 07:35:00|27786.4|27771.4|27766.4|27751.4|27791.4|27776.4|27766.4|27751.4|86
1687246800000|2023-06-20 07:40:00|27766.3|27751.3|27781.3|27766.3|27801.3|27786.3|27746.3|27731.3|177
1687247100000|2023-06-20 07:45:00|27776.3|27761.3|27821.3|27806.3|27821.3|27806.3|27776.3|27761.3|226
1687247400000|2023-06-20 07:50:00|27826.3|27811.3|27796.3|27781.3|27831.3|27816.3|27793.8|27778.8|101
1687247700000|2023-06-20 07:55:00|27798.8|27783.8|27826.3|27811.3|27833.8|27818.8|27788.8|27773.8|91
1687248000000|2023-06-20 08:00:00|27831.3|27816.3|27781.3|27766.3|27836.3|27821.3|27781.3|27766.3|93
1687248300000|2023-06-20 08:05:00|27783.8|27768.8|27786.3|27771.3|27796.3|27781.3|27771.3|27756.3|112
1687248600000|2023-06-20 08:10:00|27781.3|27766.3|27766.3|27751.3|27786.3|27771.3|27751.3|27736.3|94
1687248900000|2023-06-20 08:15:00|27768.8|27753.8|27756.3|27741.3|27771.3|27756.3|27746.3|27731.3|72
1687249200000|2023-06-20 08:20:00|27751.3|27736.3|27736.3|27721.3|27751.3|27736.3|27731.3|27716.3|112
1687249500000|2023-06-20 08:25:00|27733.8|27718.8|27701.3|27686.3|27733.8|27718.8|27696.3|27681.3|134
1687249800000|2023-06-20 08:30:00|27696.3|27681.3|27636.3|27621.3|27716.3|27701.3|27636.3|27621.3|227
1687250100000|2023-06-20 08:35:00|27638.8|27623.8|27656.3|27641.3|27656.3|27641.3|27631.3|27616.3|135
1687250400000|2023-06-20 08:40:00|27661.3|27646.3|27676.3|27661.3|27688.8|27673.8|27653.8|27638.8|109
1687250700000|2023-06-20 08:45:00|27678.8|27663.8|27656.3|27641.3|27686.3|27671.3|27651.3|27636.3|53
1687251000000|2023-06-20 08:50:00|27651.3|27636.3|27636.3|27621.3|27656.3|27641.3|27626.3|27611.3|152
1687251300000|2023-06-20 08:55:00|27638.8|27623.8|27646.3|27631.3|27646.3|27631.3|27631.3|27616.3|94
1687251600000|2023-06-20 09:00:00|27641.3|27626.3|27636.3|27621.3|27646.3|27631.3|27631.3|27616.3|108
1687251900000|2023-06-20 09:05:00|27633.8|27618.8|27623.8|27608.8|27641.3|27626.3|27606.3|27591.3|227
1687252200000|2023-06-20 09:10:00|27621.3|27606.3|27641.3|27626.3|27643.8|27628.8|27621.3|27606.3|125
1687252500000|2023-06-20 09:15:00|27646.3|27631.3|27631.3|27616.3|27656.3|27641.3|27611.3|27596.3|203
1687252800000|2023-06-20 09:20:00|27626.3|27611.3|27611.3|27596.3|27636.3|27621.3|27611.3|27596.3|143
1687253100000|2023-06-20 09:25:00|27613.8|27598.8|27601.3|27586.3|27623.8|27608.8|27596.3|27581.3|167
1687253400000|2023-06-20 09:30:00|27598.8|27583.8|27586.3|27571.3|27601.3|27586.3|27581.3|27566.3|126
1687253700000|2023-06-20 09:35:00|27581.3|27566.3|27596.3|27581.3|27596.3|27581.3|27576.3|27561.3|130
1687254000000|2023-06-20 09:40:00|27598.8|27583.8|27616.3|27601.3|27626.3|27611.3|27596.3|27581.3|112
1687254300000|2023-06-20 09:45:00|27618.8|27603.8|27631.3|27616.3|27631.3|27616.3|27611.3|27596.3|48
1687254600000|2023-06-20 09:50:00|27628.8|27613.8|27656.3|27641.3|27661.3|27646.3|27626.3|27611.3|113
1687254900000|2023-06-20 09:55:00|27658.8|27643.8|27636.3|27621.3|27668.8|27653.8|27636.3|27621.3|99
1687255200000|2023-06-20 10:00:00|27638.8|27623.8|27641.3|27626.3|27641.3|27626.3|27626.3|27611.3|71
1687255500000|2023-06-20 10:05:00|27638.8|27623.8|27651.3|27636.3|27658.8|27643.8|27631.3|27616.3|64
1687255800000|2023-06-20 10:10:00|27653.8|27638.8|27646.3|27631.3|27656.3|27641.3|27646.3|27631.3|62
1687256100000|2023-06-20 10:15:00|27643.8|27628.8|27636.3|27621.3|27646.3|27631.3|27621.3|27606.3|93
1687256400000|2023-06-20 10:20:00|27631.3|27616.3|27633.8|27618.8|27641.3|27626.3|27626.3|27611.3|84
1687256700000|2023-06-20 10:25:00|27631.3|27616.3|27636.3|27621.3|27636.3|27621.3|27621.3|27606.3|52
1687257000000|2023-06-20 10:30:00|27633.8|27618.8|27656.3|27641.3|27661.3|27646.3|27631.3|27616.3|64
1687257300000|2023-06-20 10:35:00|27651.3|27636.3|27651.3|27636.3|27653.8|27638.8|27631.3|27616.3|38
1687257600000|2023-06-20 10:40:00|27653.8|27638.8|27658.8|27643.8|27668.8|27653.8|27651.3|27636.3|49
1687257900000|2023-06-20 10:45:00|27656.3|27641.3|27661.3|27646.3|27661.3|27646.3|27646.3|27631.3|52
1687258200000|2023-06-20 10:50:00|27658.8|27643.8|27661.3|27646.3|27661.3|27646.3|27648.8|27633.8|36
1687258500000|2023-06-20 10:55:00|27656.3|27641.3|27673.8|27658.8|27678.8|27663.8|27656.3|27641.3|45
1687258800000|2023-06-20 11:00:00|27676.3|27661.3|27696.3|27681.3|27696.3|27681.3|27661.3|27646.3|108
1687259100000|2023-06-20 11:05:00|27693.8|27678.8|27703.8|27688.8|27706.3|27691.3|27691.3|27676.3|94
1687259400000|2023-06-20 11:10:00|27701.3|27686.3|27683.8|27668.8|27703.8|27688.8|27681.3|27666.3|78
1687259700000|2023-06-20 11:15:00|27681.3|27666.3|27686.3|27671.3|27688.8|27673.8|27676.3|27661.3|77
1687260000000|2023-06-20 11:20:00|27683.8|27668.8|27681.3|27666.3|27686.3|27671.3|27678.8|27663.8|23
1687260300000|2023-06-20 11:25:00|27686.3|27671.3|27686.3|27671.3|27686.3|27671.3|27671.3|27656.3|54
1687260600000|2023-06-20 11:30:00|27681.3|27666.3|27686.3|27671.3|27691.3|27676.3|27681.3|27666.3|38
1687260900000|2023-06-20 11:35:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27688.8|27673.8|48
1687261200000|2023-06-20 11:40:00|27711.4|27696.4|27721.4|27706.4|27721.4|27706.4|27706.4|27691.4|58
1687261500000|2023-06-20 11:45:00|27726.4|27711.4|27701.4|27686.4|27726.4|27711.4|27701.4|27686.4|67
1687261800000|2023-06-20 11:50:00|27696.4|27681.4|27706.4|27691.4|27711.4|27696.4|27696.4|27681.4|34
1687262100000|2023-06-20 11:55:00|27703.9|27688.9|27693.9|27678.9|27708.9|27693.9|27691.4|27676.4|30
1687262400000|2023-06-20 12:00:00|27696.4|27681.4|27696.4|27681.4|27708.9|27693.9|27696.4|27681.4|40
1687262700000|2023-06-20 12:05:00|27691.4|27676.4|27701.4|27686.4|27701.4|27686.4|27686.4|27671.4|54
1687263000000|2023-06-20 12:10:00|27706.4|27691.4|27691.4|27676.4|27706.4|27691.4|27691.4|27676.4|49
1687263300000|2023-06-20 12:15:00|27696.4|27681.4|27691.4|27676.4|27706.4|27691.4|27691.4|27676.4|73
1687263600000|2023-06-20 12:20:00|27686.4|27671.4|27716.4|27701.4|27726.4|27711.4|27686.4|27671.4|219
1687263900000|2023-06-20 12:25:00|27718.9|27703.9|27711.4|27696.4|27721.4|27706.4|27706.4|27691.4|62
1687264200000|2023-06-20 12:30:00|27716.4|27701.4|27736.4|27721.4|27741.4|27726.4|27716.4|27701.4|139
1687264500000|2023-06-20 12:35:00|27731.4|27716.4|27721.4|27706.4|27736.4|27721.4|27721.4|27706.4|108
1687264800000|2023-06-20 12:40:00|27718.9|27703.9|27721.4|27706.4|27726.4|27711.4|27711.4|27696.4|71
1687265100000|2023-06-20 12:45:00|27723.9|27708.9|27741.4|27726.4|27743.9|27728.9|27721.4|27706.4|55
1687265400000|2023-06-20 12:50:00|27743.9|27728.9|27746.4|27731.4|27751.4|27736.4|27736.4|27721.4|66
1687265700000|2023-06-20 12:55:00|27748.9|27733.9|27741.4|27726.4|27751.4|27736.4|27731.4|27716.4|96
1687266000000|2023-06-20 13:00:00|27746.4|27731.4|27751.4|27736.4|27751.4|27736.4|27726.4|27711.4|93
1687266300000|2023-06-20 13:05:00|27746.4|27731.4|27761.4|27746.4|27761.4|27746.4|27746.4|27731.4|77
1687266600000|2023-06-20 13:10:00|27756.4|27741.4|27751.4|27736.4|27771.4|27756.4|27751.4|27736.4|67
1687266900000|2023-06-20 13:15:00|27746.4|27731.4|27741.4|27726.4|27751.4|27736.4|27741.4|27726.4|80
1687267200000|2023-06-20 13:20:00|27736.4|27721.4|27716.4|27701.4|27736.4|27721.4|27711.4|27696.4|71
1687267500000|2023-06-20 13:25:00|27721.4|27706.4|27691.4|27676.4|27731.4|27716.4|27691.4|27676.4|97
1687267800000|2023-06-20 13:30:00|27688.9|27673.9|27711.4|27696.4|27711.4|27696.4|27676.4|27661.4|198
1687268100000|2023-06-20 13:35:00|27706.4|27691.4|27701.4|27686.4|27711.4|27696.4|27681.4|27666.4|110
1687268400000|2023-06-20 13:40:00|27703.9|27688.9|27691.4|27676.4|27706.4|27691.4|27666.4|27651.4|170
1687268700000|2023-06-20 13:45:00|27686.4|27671.4|27666.4|27651.4|27686.4|27671.4|27661.4|27646.4|133
1687269000000|2023-06-20 13:50:00|27661.4|27646.4|27666.4|27651.4|27681.4|27666.4|27661.4|27646.4|61
1687269300000|2023-06-20 13:55:00|27671.4|27656.4|27661.4|27646.4|27676.4|27661.4|27658.9|27643.9|87
1687269600000|2023-06-20 14:00:00|27658.9|27643.9|27653.9|27638.9|27661.4|27646.4|27641.4|27626.4|108
1687269900000|2023-06-20 14:05:00|27656.4|27641.4|27656.4|27641.4|27671.4|27656.4|27646.4|27631.4|170
1687270200000|2023-06-20 14:10:00|27657.2|27642.2|27644.7|27629.7|27677.2|27662.2|27642.2|27627.2|83
1687270500000|2023-06-20 14:15:00|27642.2|27627.2|27622.2|27607.2|27647.2|27632.2|27617.2|27602.2|148
1687270800000|2023-06-20 14:20:00|27617.2|27602.2|27612.2|27597.2|27622.2|27607.2|27599.7|27584.7|169
1687271100000|2023-06-20 14:25:00|27607.2|27592.2|27597.2|27582.2|27617.2|27602.2|27587.2|27572.2|104
1687271400000|2023-06-20 14:30:00|27602.2|27587.2|27627.2|27612.2|27632.2|27617.2|27592.2|27577.2|157
1687271700000|2023-06-20 14:35:00|27622.2|27607.2|27617.2|27602.2|27627.2|27612.2|27604.7|27589.7|142
1687272000000|2023-06-20 14:40:00|27612.2|27597.2|27637.2|27622.2|27647.2|27632.2|27612.2|27597.2|134
1687272300000|2023-06-20 14:45:00|27634.7|27619.7|27627.2|27612.2|27647.2|27632.2|27617.2|27602.2|91
1687272600000|2023-06-20 14:50:00|27624.7|27609.7|27612.2|27597.2|27627.2|27612.2|27607.2|27592.2|79
1687272900000|2023-06-20 14:55:00|27607.2|27592.2|27617.2|27602.2|27617.2|27602.2|27602.2|27587.2|104
1687273200000|2023-06-20 15:00:00|27619.7|27604.7|27622.2|27607.2|27639.7|27624.7|27617.2|27602.2|104
1687273500000|2023-06-20 15:05:00|27624.7|27609.7|27617.2|27602.2|27634.7|27619.7|27614.7|27599.7|55
1687273800000|2023-06-20 15:10:00|27614.7|27599.7|27612.2|27597.2|27622.2|27607.2|27607.2|27592.2|83
1687274100000|2023-06-20 15:15:00|27609.7|27594.7|27612.2|27597.2|27612.2|27597.2|27602.2|27587.2|124
1687274400000|2023-06-20 15:20:00|27607.2|27592.2|27594.7|27579.7|27612.2|27597.2|27592.2|27577.2|153
1687274700000|2023-06-20 15:25:00|27592.2|27577.2|27597.2|27582.2|27602.2|27587.2|27592.2|27577.2|106
1687275000000|2023-06-20 15:30:00|27599.7|27584.7|27587.2|27572.2|27612.2|27597.2|27577.2|27562.2|462
1687275300000|2023-06-20 15:35:00|27589.7|27574.7|27599.7|27584.7|27602.2|27587.2|27587.2|27572.2|150
1687275600000|2023-06-20 15:40:00|27597.2|27582.2|27597.2|27582.2|27602.2|27587.2|27592.2|27577.2|40
1687275900000|2023-06-20 15:45:00|27594.7|27579.7|27607.2|27592.2|27607.2|27592.2|27594.7|27579.7|16
1687276200000|2023-06-20 15:50:00|27609.7|27589.7|27604.7|27584.7|27609.7|27589.7|27604.7|27584.7|21
1687276500000|2023-06-20 15:55:00|27609.7|27589.7|27604.7|27584.7|27609.7|27589.7|27604.7|27579.7|16
1687276800000|2023-06-20 16:00:00|27599.7|27579.7|27609.7|27584.7|27609.7|27589.7|27599.7|27579.7|4
1687277100000|2023-06-20 16:05:00|27604.7|27589.7|27604.7|27584.7|27619.7|27594.7|27599.7|27579.7|13
1687277400000|2023-06-20 16:10:00|27609.7|27589.7|27614.7|27594.7|27624.7|27604.7|27609.7|27584.7|10
1687277700000|2023-06-20 16:15:00|27619.7|27599.7|27614.7|27594.7|27619.7|27599.7|27609.7|27589.7|29
1687278000000|2023-06-20 16:20:00|27619.7|27599.7|27629.7|27609.7|27629.7|27609.7|27619.7|27599.7|13
1687278300000|2023-06-20 16:25:00|27634.7|27614.7|27644.7|27619.7|27649.7|27629.7|27629.7|27609.7|29
1687278600000|2023-06-20 16:30:00|27639.7|27624.7|27639.7|27619.7|27644.7|27624.7|27629.7|27609.7|31
1687278900000|2023-06-20 16:35:00|27644.7|27624.7|27639.7|27619.7|27649.7|27629.7|27639.7|27619.7|10
1687279200000|2023-06-20 16:40:00|27644.7|27624.7|27639.7|27619.7|27649.7|27629.7|27639.7|27619.7|34
1687279500000|2023-06-20 16:45:00|27644.7|27624.7|27644.7|27624.7|27644.7|27624.7|27639.7|27614.7|9
1687279800000|2023-06-20 16:50:00|27639.7|27619.7|27639.7|27619.7|27644.7|27624.7|27639.7|27619.7|3
1687280100000|2023-06-20 16:55:00|27644.7|27624.7|27649.7|27629.7|27649.7|27629.7|27639.7|27619.7|7
1687280400000|2023-06-20 17:00:00|27644.7|27624.7|27649.7|27629.7|27654.7|27634.7|27644.7|27624.7|3
1687280700000|2023-06-20 17:05:00|27644.7|27624.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|11
1687281000000|2023-06-20 17:10:00|27639.7|27619.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|11
1687281300000|2023-06-20 17:15:00|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|27649.7|27624.7|0
1687281600000|2023-06-20 17:20:00|27654.7|27634.7|27659.7|27634.7|27659.7|27639.7|27654.7|27629.7|9
1687281900000|2023-06-20 17:25:00|27654.7|27629.7|27649.7|27629.7|27659.7|27634.7|27649.7|27629.7|0
1687282200000|2023-06-20 17:30:00|27654.7|27634.7|27654.7|27634.7|27654.7|27634.7|27649.7|27629.7|12
1687282500000|2023-06-20 17:35:00|27649.7|27629.7|27644.7|27624.7|27654.7|27634.7|27644.7|27619.7|11
1687282800000|2023-06-20 17:40:00|27649.7|27629.7|27649.7|27624.7|27649.7|27629.7|27644.7|27624.7|7
1687283100000|2023-06-20 17:45:00|27644.7|27629.7|27654.7|27634.7|27654.7|27634.7|27644.7|27624.7|1
1687283400000|2023-06-20 17:50:00|27649.7|27629.7|27644.7|27624.7|27654.7|27634.7|27644.7|27624.7|8
1687283700000|2023-06-20 17:55:00|27649.7|27629.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|26
1687284000000|2023-06-20 18:00:00|27649.7|27629.7|27649.7|27624.7|27649.7|27629.7|27644.7|27624.7|12
1687284300000|2023-06-20 18:05:00|27644.7|27629.7|27644.7|27624.7|27649.7|27629.7|27644.7|27624.7|2
1687284600000|2023-06-20 18:10:00|27649.7|27619.7|27649.7|27629.7|27649.7|27629.7|27644.7|27619.7|8
1687284900000|2023-06-20 18:15:00|27654.7|27624.7|27654.7|27634.7|27654.7|27634.7|27649.7|27624.7|7
1687285200000|2023-06-20 18:20:00|27659.7|27639.7|27654.7|27629.7|27659.7|27639.7|27644.7|27624.7|19
1687285500000|2023-06-20 18:25:00|27659.7|27634.7|27657.2|27642.2|27659.7|27642.2|27657.2|27629.7|3
1687285800000|2023-06-20 18:30:00|27654.7|27639.7|27647.2|27632.2|27657.2|27642.2|27647.2|27632.2|7
1687286100000|2023-06-20 18:35:00|27649.7|27634.7|27649.7|27634.7|27652.2|27637.2|27642.2|27627.2|6
1687286400000|2023-06-20 18:40:00|27647.2|27632.2|27642.2|27627.2|27652.2|27637.2|27637.2|27622.2|7
1687286700000|2023-06-20 18:45:00|27639.7|27624.7|27649.7|27634.7|27652.2|27637.2|27639.7|27624.7|0
1687287000000|2023-06-20 18:50:00|27647.2|27632.2|27647.2|27632.2|27652.2|27637.2|27644.7|27629.7|4
1687287300000|2023-06-20 18:55:00|27649.7|27634.7|27649.7|27634.7|27652.2|27637.2|27647.2|27632.2|2
1687287600000|2023-06-20 19:00:00|27652.2|27637.2|27647.2|27632.2|27652.2|27637.2|27644.7|27629.7|0
1687287900000|2023-06-20 19:05:00|27644.7|27629.7|27647.2|27632.2|27647.2|27632.2|27642.2|27627.2|0
1687288200000|2023-06-20 19:10:00|27644.7|27629.7|27647.2|27632.2|27652.2|27637.2|27642.2|27627.2|8
1687288500000|2023-06-20 19:15:00|27649.7|27634.7|27647.2|27632.2|27649.7|27634.7|27644.7|27629.7|3
1687288800000|2023-06-20 19:20:00|27644.7|27629.7|27652.2|27637.2|27652.2|27637.2|27642.2|27627.2|5
1687289100000|2023-06-20 19:25:00|27649.7|27634.7|27657.2|27642.2|27657.2|27642.2|27647.2|27632.2|23
1687289400000|2023-06-20 19:30:00|27662.2|27647.2|27644.7|27629.7|27662.2|27647.2|27642.2|27627.2|31
1687289700000|2023-06-20 19:35:00|27647.2|27632.2|27647.2|27632.2|27647.2|27632.2|27644.7|27629.7|3
1687290000000|2023-06-20 19:40:00|27649.7|27634.7|27657.2|27642.2|27657.2|27642.2|27644.7|27629.7|21
1687290300000|2023-06-20 19:45:00|27654.7|27639.7|27662.2|27647.2|27662.2|27647.2|27654.7|27639.7|20
1687290600000|2023-06-20 19:50:00|27659.7|27644.7|27649.7|27634.7|27672.2|27657.2|27649.7|27634.7|19
1687290900000|2023-06-20 19:55:00|27647.2|27632.2|27642.2|27627.2|27662.2|27647.2|27642.2|27627.2|43
1687291200000|2023-06-20 20:00:00|27658.1|27618.1|27628.4|27588.4|27658.2|27618.2|27617.6|27577.6|0
1687291500000|2023-06-20 20:05:00|27628.3|27588.3|27622.1|27582.1|27628.3|27588.3|27617.6|27577.6|0
1687291800000|2023-06-20 20:10:00|27623.9|27583.9|27628.4|27588.4|27633.5|27593.5|27618.9|27578.9|0
1687292100000|2023-06-20 20:15:00|27628.3|27588.3|27631.6|27591.6|27634.7|27594.7|27625.2|27585.2|0
1687292400000|2023-06-20 20:20:00|27631.5|27591.5|27639.2|27599.2|27641.1|27601.1|27630.3|27590.3|0
1687292700000|2023-06-20 20:25:00|27637.9|27597.9|27644.3|27604.3|27645.6|27605.6|27636|27596|0
1687293000000|2023-06-20 20:30:00|27644.2|27604.2|27641.1|27601.1|27644.3|27604.3|27641.1|27601.1|0
1687293300000|2023-06-20 20:35:00|27641.7|27601.7|27641.3|27601.3|27641.7|27601.7|27639.2|27599.2|0
1687293600000|2023-06-20 20:40:00|27640.7|27600.7|27641.3|27601.3|27641.3|27601.3|27639.4|27599.4|0
1687293900000|2023-06-20 20:45:00|27640.7|27600.7|27641.3|27601.3|27642.6|27602.6|27640.7|27600.7|0
1687294200000|2023-06-20 20:50:00|27640.7|27600.7|27638.1|27598.1|27644.5|27604.5|27638.1|27598.1|0
1687294500000|2023-06-20 20:55:00|27636.2|27596.2|27633.7|27593.7|27638.1|27598.1|27632.4|27592.4|0
1687294800000|2023-06-20 21:00:00|27635|27595|27636.2|27596.2|27636.9|27596.9|27634.3|27594.3|0
1687295100000|2023-06-20 21:05:00|27635.6|27595.6|27636.2|27596.2|27636.2|27596.2|27635|27595|0
1687295400000|2023-06-20 21:10:00|27635.6|27595.6|27636.9|27596.9|27636.9|27596.9|27635|27595|0
1687295700000|2023-06-20 21:15:00|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|0
1687296000000|2023-06-20 21:20:00|27636.9|27596.9|27633.7|27593.7|27637.5|27597.5|27633.7|27593.7|0
1687296300000|2023-06-20 21:25:00|27632.4|27592.4|27636.9|27596.9|27636.9|27596.9|27632.4|27592.4|0
1687296600000|2023-06-20 21:30:00|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|0
1687296900000|2023-06-20 21:35:00|27636.9|27596.9|27632.4|27592.4|27636.9|27596.9|27632.4|27592.4|0
1687297500000|2023-06-20 21:45:00|27631.8|27591.8|27632.4|27592.4|27632.4|27592.4|27631.8|27591.8|0
1687298100000|2023-06-20 21:55:00|27631.8|27591.8|27634.3|27594.3|27635|27595|27631.8|27591.8|0
1687298400000|2023-06-20 22:00:00|27634.2|27594.2|27644.5|27604.5|27644.5|27604.5|27631.1|27591.1|0
1687298700000|2023-06-20 22:05:00|27643.8|27603.8|27641.3|27601.3|27644.5|27604.5|27640.7|27600.7|0
1687299000000|2023-06-20 22:10:00|27640.7|27600.7|27636.2|27596.2|27642.6|27602.6|27635|27595|0
1687299300000|2023-06-20 22:15:00|27635|27595|27633.7|27593.7|27638.1|27598.1|27631.8|27591.8|0
1687299600000|2023-06-20 22:20:00|27635|27595|27641.3|27601.3|27641.3|27601.3|27635|27595|0
1687299900000|2023-06-20 22:25:00|27641.4|27601.4|27645.1|27605.1|27645.8|27605.8|27641.4|27601.4|0
1687300200000|2023-06-20 22:30:00|27644.5|27604.5|27638.1|27598.1|27655.3|27615.3|27638.1|27598.1|0
1687300500000|2023-06-20 22:35:00|27637.5|27597.5|27642.6|27602.6|27642.6|27602.6|27635.6|27595.6|0
1687300800000|2023-06-20 22:40:00|27641.9|27601.9|27642.6|27602.6|27645.8|27605.8|27635|27595|0
1687301100000|2023-06-20 22:45:00|27642.5|27602.5|27639.4|27599.4|27644.5|27604.5|27635|27595|0
1687301400000|2023-06-20 22:50:00|27638.8|27598.8|27636.2|27596.2|27641.3|27601.3|27633.7|27593.7|0
1687301700000|2023-06-20 22:55:00|27636.3|27596.3|27639.4|27599.4|27639.4|27599.4|27636.2|27596.2|0
1687302000000|2023-06-20 23:00:00|27640.7|27600.7|27642.6|27602.6|27642.6|27602.6|27639.4|27599.4|0
1687302300000|2023-06-20 23:05:00|27641.9|27601.9|27642.6|27602.6|27644.5|27604.5|27639.4|27599.4|0
1687302600000|2023-06-20 23:10:00|27644.5|27604.5|27645.8|27605.8|27647.7|27607.7|27641.3|27601.3|0
1687302900000|2023-06-20 23:15:00|27646.4|27606.4|27644.5|27604.5|27647.7|27607.7|27644.5|27604.5|0
1687303200000|2023-06-20 23:20:00|27645.1|27605.1|27650.8|27610.8|27650.8|27610.8|27645.1|27605.1|0
1687303500000|2023-06-20 23:25:00|27649.6|27609.6|27652.1|27612.1|27652.1|27612.1|27648.9|27608.9|0
1687303800000|2023-06-20 23:30:00|27652.2|27612.2|27652.1|27612.1|27654|27614|27652.1|27612.1|0
1687304100000|2023-06-20 23:35:00|27651.5|27611.5|27659.7|27619.7|27659.7|27619.7|27650.8|27610.8|0
1687304400000|2023-06-20 23:40:00|27658.5|27618.5|27661.6|27621.6|27666.1|27626.1|27658.5|27618.5|0
1687304700000|2023-06-20 23:45:00|27661.7|27621.7|27659.7|27619.7|27662.9|27622.9|27658.5|27618.5|0
1687305000000|2023-06-20 23:50:00|27659.1|27619.1|27669.3|27629.3|27671.2|27631.2|27658.5|27618.5|0
1687305300000|2023-06-20 23:55:00|27669.2|27629.2|27666.1|27626.1|27669.2|27629.2|27661.6|27621.6|0
1687305600000|2023-06-21 00:00:00|27666|27626|27664.6|27624.6|27669.3|27629.3|27658.5|27618.5|0
1687305900000|2023-06-21 00:05:00|27663.3|27623.3|27669.1|27629.1|27671|27631|27663.3|27623.3|0
1687306200000|2023-06-21 00:10:00|27669|27629|27675.2|27635.2|27675.2|27635.2|27667.8|27627.8|0
1687306500000|2023-06-21 00:15:00|27674.6|27634.6|27675.2|27635.2|27678.4|27638.4|27672|27632|0
1687306800000|2023-06-21 00:20:00|27676.5|27636.5|27683.4|27643.4|27684.7|27644.7|27669.3|27629.3|0
1687307100000|2023-06-21 00:25:00|27683.5|27643.5|27683.4|27643.4|27683.5|27643.5|27683.4|27643.4|0
1687307400000|2023-06-21 00:30:00|27683.5|27643.5|27677.1|27637.1|27683.5|27643.5|27677.1|27637.1|0
1687307700000|2023-06-21 00:35:00|27677.2|27637.2|27689.8|27649.8|27689.8|27649.8|27677.1|27637.1|0
1687308000000|2023-06-21 00:40:00|27689.9|27649.9|27689.8|27649.8|27696.1|27656.1|27689.6|27649.6|0
1687308300000|2023-06-21 00:45:00|27689.7|27649.7|27689.9|27649.9|27689.9|27649.9|27683.5|27643.5|0
1687308600000|2023-06-21 00:50:00|27689.8|27649.8|27689.9|27649.9|27689.9|27649.9|27689.7|27649.7|0
1687308900000|2023-06-21 00:55:00|27689.8|27649.8|27683.5|27643.5|27689.9|27649.9|27683.5|27643.5|0
1687309200000|2023-06-21 01:00:00|27677.4|27637.4|27677.4|27637.4|27683.6|27643.6|27677.3|27637.3|0
1687309500000|2023-06-21 01:05:00|27677.3|27637.3|27677.3|27637.3|27677.4|27637.4|27671.1|27631.1|0
1687309800000|2023-06-21 01:10:00|27677.4|27637.4|27677.3|27637.3|27683.6|27643.6|27677.3|27637.3|0
1687310100000|2023-06-21 01:15:00|27683.5|27643.5|27671.1|27631.1|27683.5|27643.5|27664.8|27624.8|0
1687310400000|2023-06-21 01:20:00|27677.3|27637.3|27664.8|27624.8|27677.3|27637.3|27664.8|27624.8|0
1687310700000|2023-06-21 01:25:00|27664.7|27624.7|27665|27625|27665|27625|27664.7|27624.7|0
1687311000000|2023-06-21 01:30:00|27664.9|27624.9|27677.3|27637.3|27677.3|27637.3|27664.8|27624.8|0
1687311300000|2023-06-21 01:35:00|27677.4|27637.4|27671.2|27631.2|27683.6|27643.6|27665|27625|0
1687311600000|2023-06-21 01:40:00|27671.1|27631.1|27671|27631|27671.2|27631.2|27664.9|27624.9|0
1687311900000|2023-06-21 01:45:00|27670.9|27630.9|27677.3|27637.3|27677.3|27637.3|27670.9|27630.9|0
1687312200000|2023-06-21 01:50:00|27677.4|27637.4|27677.4|27637.4|27677.4|27637.4|27671|27631|0
1687312500000|2023-06-21 01:55:00|27677.3|27637.3|27677.4|27637.4|27683.6|27643.6|27677.3|27637.3|0
1687312800000|2023-06-21 02:00:00|27680.4|27640.4|27677.3|27637.3|27680.4|27640.4|27677.2|27637.2|0
1687313100000|2023-06-21 02:05:00|27671.1|27631.1|27671.1|27631.1|27671.1|27631.1|27671|27631|0
1687313400000|2023-06-21 02:10:00|27671.2|27631.2|27671.1|27631.1|27677.3|27637.3|27671.1|27631.1|0
1687313700000|2023-06-21 02:15:00|27677.3|27637.3|27677.2|27637.2|27677.3|27637.3|27671|27631|0
1687314000000|2023-06-21 02:20:00|27677.3|27637.3|27683.5|27643.5|27683.6|27643.6|27677.2|27637.2|0
1687314300000|2023-06-21 02:25:00|27683.6|27643.6|27683.5|27643.5|27683.6|27643.6|27677.3|27637.3|0
1687314600000|2023-06-21 02:30:00|27683.4|27643.4|27683.4|27643.4|27683.5|27643.5|27677.2|27637.2|0
1687314900000|2023-06-21 02:35:00|27683.3|27643.3|27670.7|27630.7|27683.3|27643.3|27670.7|27630.7|0
1687315200000|2023-06-21 02:40:00|27676.9|27636.9|27670.6|27630.6|27676.9|27636.9|27664.4|27624.4|0
1687315500000|2023-06-21 02:45:00|27670.5|27630.5|27670.6|27630.6|27670.6|27630.6|27664.2|27624.2|0
1687315800000|2023-06-21 02:50:00|27670.7|27630.7|27664.4|27624.4|27670.7|27630.7|27664.4|27624.4|0
1687316100000|2023-06-21 02:55:00|27664.5|27624.5|27664.5|27624.5|27664.5|27624.5|27664.4|27624.4|0
1687316400000|2023-06-21 03:00:00|27670.6|27630.6|27670.6|27630.6|27670.7|27630.7|27670.6|27630.6|0
1687316700000|2023-06-21 03:05:00|27664.5|27624.5|27677|27637|27677|27637|27664.4|27624.4|0
1687317000000|2023-06-21 03:10:00|27673.9|27633.9|27664.5|27624.5|27673.9|27633.9|27664.4|27624.4|0
1687317300000|2023-06-21 03:15:00|27664.6|27624.6|27664.5|27624.5|27664.6|27624.6|27664.5|27624.5|0
1687317600000|2023-06-21 03:20:00|27664.4|27624.4|27664.5|27624.5|27664.5|27624.5|27658.3|27618.3|0
1687317900000|2023-06-21 03:25:00|27664.6|27624.6|27664.5|27624.5|27664.6|27624.6|27664.5|27624.5|0
1687318200000|2023-06-21 03:30:00|27664.4|27624.4|27664.4|27624.4|27664.5|27624.5|27658.2|27618.2|0
1687318500000|2023-06-21 03:35:00|27664.3|27624.3|27664.3|27624.3|27664.4|27624.4|27658|27618|0
1687318800000|2023-06-21 03:40:00|27664.4|27624.4|27664.4|27624.4|27670.6|27630.6|27664.3|27624.3|0
1687319400000|2023-06-21 03:50:00|27664.5|27624.5|27670.7|27630.7|27670.7|27630.7|27664.4|27624.4|0
1687319700000|2023-06-21 03:55:00|27670.8|27630.8|27670.7|27630.7|27670.8|27630.8|27670.7|27630.7|0
1687320000000|2023-06-21 04:00:00|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|27670.7|27630.7|0
1687320300000|2023-06-21 04:05:00|27670.7|27630.7|27670.7|27630.7|27670.7|27630.7|27670.7|27630.7|0
1687320600000|2023-06-21 04:10:00|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|0
1687320900000|2023-06-21 04:15:00|27670.7|27630.7|27670.7|27630.7|27670.8|27630.8|27670.7|27630.7|0
1687321200000|2023-06-21 04:20:00|27670.8|27630.8|27670.9|27630.9|27670.9|27630.9|27670.7|27630.7|0
1687321500000|2023-06-21 04:25:00|27677.1|27637.1|27677.1|27637.1|27677.1|27637.1|27677|27637|0
1687321800000|2023-06-21 04:30:00|27677|27637|27677|27637|27677.1|27637.1|27676.9|27636.9|0
1687322100000|2023-06-21 04:35:00|27677.1|27637.1|27683.2|27643.2|27683.3|27643.3|27677|27637|0
1687322400000|2023-06-21 04:40:00|27683.3|27643.3|27683.3|27643.3|27683.3|27643.3|27683.2|27643.2|0
1687322700000|2023-06-21 04:45:00|27683.4|27643.4|27683.3|27643.3|27683.4|27643.4|27683.2|27643.2|0
1687323000000|2023-06-21 04:50:00|27683.2|27643.2|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323300000|2023-06-21 04:55:00|27683.3|27643.3|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323600000|2023-06-21 05:00:00|27683.3|27643.3|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323900000|2023-06-21 05:05:00|27683.3|27643.3|27670.9|27630.9|27683.3|27643.3|27670.9|27630.9|0
1687324500000|2023-06-21 05:15:00|27677|27637|27671|27631|27677.1|27637.1|27670.9|27630.9|0
1687324800000|2023-06-21 05:20:00|27671.1|27631.1|27671|27631|27671.1|27631.1|27670.9|27630.9|0
1687325100000|2023-06-21 05:25:00|27670.9|27630.9|27658.3|27618.3|27670.9|27630.9|27658.2|27618.2|0
1687325400000|2023-06-21 05:30:00|27658.2|27618.2|27639.5|27599.5|27658.3|27618.3|27639.4|27599.4|0
1687325700000|2023-06-21 05:35:00|27639.6|27599.6|27645.8|27605.8|27652|27612|27639.5|27599.5|0
1687326000000|2023-06-21 05:40:00|27645.9|27605.9|27639.5|27599.5|27645.9|27605.9|27639.5|27599.5|0
1687326300000|2023-06-21 05:45:00|27639.6|27599.6|27645.7|27605.7|27645.8|27605.8|27639.5|27599.5|0
1687326600000|2023-06-21 05:50:00|27645.6|27605.6|27645.6|27605.6|27645.7|27605.7|27639.4|27599.4|0
1687326900000|2023-06-21 05:55:00|27645.7|27605.7|27645.7|27605.7|27645.9|27605.9|27645.6|27605.6|0
1687327200000|2023-06-21 06:00:00|27651.9|27611.9|27607.2|27592.2|27658.1|27618.1|27607.2|27592.2|46
1687327500000|2023-06-21 06:05:00|27604.7|27589.7|27609.7|27594.7|27612.2|27597.2|27597.2|27582.2|47
1687327800000|2023-06-21 06:10:00|27607.2|27592.2|27612.2|27597.2|27612.2|27597.2|27584.7|27569.7|17
1687328100000|2023-06-21 06:15:00|27607.2|27592.2|27614.7|27599.7|27617.2|27602.2|27602.2|27587.2|11
1687328400000|2023-06-21 06:20:00|27617.2|27602.2|27609.7|27594.7|27617.2|27602.2|27604.7|27589.7|1
1687328700000|2023-06-21 06:25:00|27607.2|27592.2|27612.2|27597.2|27612.2|27597.2|27604.7|27589.7|4
1687329000000|2023-06-21 06:30:00|27614.7|27599.7|27622.2|27607.2|27622.2|27607.2|27612.2|27597.2|10
1687329300000|2023-06-21 06:35:00|27619.7|27604.7|27607.2|27592.2|27622.2|27607.2|27604.7|27589.7|10
1687329600000|2023-06-21 06:40:00|27609.7|27594.7|27612.2|27597.2|27612.2|27597.2|27599.7|27584.7|24
1687329900000|2023-06-21 06:45:00|27609.7|27594.7|27614.7|27599.7|27617.2|27602.2|27609.7|27594.7|13
1687330200000|2023-06-21 06:50:00|27617.2|27602.2|27622.2|27607.2|27624.7|27609.7|27614.7|27599.7|8
1687330500000|2023-06-21 06:55:00|27619.7|27604.7|27602.2|27587.2|27622.2|27607.2|27602.2|27587.2|37
1687330800000|2023-06-21 07:00:00|27607.2|27592.2|27579.7|27564.7|27607.2|27592.2|27554.7|27539.7|579
1687331100000|2023-06-21 07:05:00|27577.2|27562.2|27587.2|27572.2|27607.2|27592.2|27572.2|27557.2|315
1687331400000|2023-06-21 07:10:00|27592.2|27577.2|27614.7|27599.7|27617.2|27602.2|27582.2|27567.2|208
1687331700000|2023-06-21 07:15:00|27617.2|27602.2|27622.2|27607.2|27652.2|27637.2|27609.7|27594.7|223
1687332000000|2023-06-21 07:20:00|27624.7|27609.7|27597.2|27582.2|27632.2|27617.2|27592.2|27577.2|278
1687332300000|2023-06-21 07:25:00|27602.2|27587.2|27652.2|27637.2|27652.2|27637.2|27597.2|27582.2|182
1687332600000|2023-06-21 07:30:00|27647.2|27632.2|27657.2|27642.2|27672.2|27657.2|27627.2|27612.2|237
1687332900000|2023-06-21 07:35:00|27652.2|27637.2|27622.2|27607.2|27652.2|27637.2|27617.2|27602.2|164
1687333200000|2023-06-21 07:40:00|27627.2|27612.2|27622.2|27607.2|27642.2|27627.2|27612.2|27597.2|190
1687333500000|2023-06-21 07:45:00|27619.7|27604.7|27637.2|27622.2|27642.2|27627.2|27604.7|27589.7|169
1687333800000|2023-06-21 07:50:00|27634.7|27619.7|27632.2|27617.2|27642.2|27627.2|27607.2|27592.2|112
1687334100000|2023-06-21 07:55:00|27634.7|27619.7|27637.2|27622.2|27642.2|27627.2|27627.2|27612.2|75
1687334400000|2023-06-21 08:00:00|27642.2|27627.2|27637.2|27622.2|27642.2|27627.2|27622.2|27607.2|89
1687334700000|2023-06-21 08:05:00|27642.2|27627.2|27672.2|27657.2|27677.2|27662.2|27637.2|27622.2|120
1687335000000|2023-06-21 08:10:00|27677.2|27662.2|27672.2|27657.2|27702.2|27687.2|27669.7|27654.7|143
1687335300000|2023-06-21 08:15:00|27674.7|27659.7|27702.2|27687.2|27702.2|27687.2|27672.2|27657.2|137
1687335600000|2023-06-21 08:20:00|27704.7|27689.7|27704.7|27689.7|27712.2|27697.2|27697.2|27682.2|86
1687335900000|2023-06-21 08:25:00|27707.2|27692.2|27667.2|27652.2|27712.2|27697.2|27662.2|27647.2|90
1687336200000|2023-06-21 08:30:00|27672.2|27657.2|27712.2|27697.2|27712.2|27697.2|27672.2|27657.2|81
1687336500000|2023-06-21 08:35:00|27717.2|27702.2|27707.2|27692.2|27727.2|27712.2|27707.2|27692.2|102
1687336800000|2023-06-21 08:40:00|27712.2|27697.2|27707.2|27692.2|27717.2|27702.2|27697.2|27682.2|55
1687337100000|2023-06-21 08:45:00|27712.2|27697.2|27717.2|27702.2|27722.2|27707.2|27697.2|27682.2|57
1687337400000|2023-06-21 08:50:00|27719.7|27704.7|27707.2|27692.2|27722.2|27707.2|27702.2|27687.2|33
1687337700000|2023-06-21 08:55:00|27712.2|27697.2|27694.7|27679.7|27712.2|27697.2|27692.2|27677.2|46
1687338000000|2023-06-21 09:00:00|27697.2|27682.2|27692.2|27677.2|27707.2|27692.2|27692.2|27677.2|41
1687338300000|2023-06-21 09:05:00|27694.7|27679.7|27687.2|27672.2|27694.7|27679.7|27677.2|27662.2|71
1687338600000|2023-06-21 09:10:00|27692.2|27677.2|27707.2|27692.2|27707.2|27692.2|27687.2|27672.2|42
1687338900000|2023-06-21 09:15:00|27704.7|27689.7|27717.2|27702.2|27722.2|27707.2|27704.7|27689.7|51
1687339200000|2023-06-21 09:20:00|27714.7|27699.7|27702.2|27687.2|27727.2|27712.2|27702.2|27687.2|55
1687339500000|2023-06-21 09:25:00|27699.7|27684.7|27729.7|27714.7|27732.2|27717.2|27697.2|27682.2|65
1687339800000|2023-06-21 09:30:00|27732.2|27717.2|27712.2|27697.2|27737.2|27722.2|27712.2|27697.2|74
1687340100000|2023-06-21 09:35:00|27717.2|27702.2|27717.2|27702.2|27722.2|27707.2|27707.2|27692.2|77
1687340400000|2023-06-21 09:40:00|27714.7|27699.7|27717.2|27702.2|27717.2|27702.2|27707.2|27692.2|31
1687340700000|2023-06-21 09:45:00|27722.2|27707.2|27722.2|27707.2|27732.2|27717.2|27722.2|27707.2|54
1687341000000|2023-06-21 09:50:00|27719.7|27704.7|27717.2|27702.2|27727.2|27712.2|27712.2|27697.2|47
1687341300000|2023-06-21 09:55:00|27714.7|27699.7|27702.2|27687.2|27717.2|27702.2|27702.2|27687.2|53
1687341600000|2023-06-21 10:00:00|27704.7|27689.7|27702.2|27687.2|27712.2|27697.2|27702.2|27687.2|45
1687341900000|2023-06-21 10:05:00|27704.7|27689.7|27712.2|27697.2|27719.7|27704.7|27702.2|27687.2|37
1687342200000|2023-06-21 10:10:00|27717.2|27702.2|27717.2|27702.2|27722.2|27707.2|27704.7|27689.7|54
1687342500000|2023-06-21 10:15:00|27722.2|27707.2|27727.2|27712.2|27727.2|27712.2|27722.2|27707.2|23
1687342800000|2023-06-21 10:20:00|27722.2|27707.2|27727.2|27712.2|27732.2|27717.2|27717.2|27702.2|24
1687343100000|2023-06-21 10:25:00|27722.2|27707.2|27732.2|27717.2|27732.2|27717.2|27719.7|27704.7|22
1687343400000|2023-06-21 10:30:00|27737.2|27722.2|27722.2|27707.2|27737.2|27722.2|27722.2|27707.2|42
1687343700000|2023-06-21 10:35:00|27719.7|27704.7|27707.2|27692.2|27722.2|27707.2|27704.7|27689.7|48
1687344000000|2023-06-21 10:40:00|27709.7|27694.7|27702.2|27687.2|27712.2|27697.2|27697.2|27682.2|55
1687344300000|2023-06-21 10:45:00|27704.7|27689.7|27692.2|27677.2|27707.2|27692.2|27682.2|27667.2|46
1687344600000|2023-06-21 10:50:00|27694.7|27679.7|27697.2|27682.2|27707.2|27692.2|27692.2|27677.2|42
1687344900000|2023-06-21 10:55:00|27694.7|27679.7|27679.7|27664.7|27697.2|27682.2|27672.2|27657.2|60
1687345200000|2023-06-21 11:00:00|27682.2|27667.2|27677.2|27662.2|27684.7|27669.7|27672.2|27657.2|44
1687345500000|2023-06-21 11:05:00|27682.2|27667.2|27672|27657|27687.2|27672.2|27671|27656|80
1687345800000|2023-06-21 11:10:00|27674.5|27659.5|27667|27652|27677|27662|27667|27652|42
1687346100000|2023-06-21 11:15:00|27662|27647|27642|27627|27664.5|27649.5|27642|27627|55
1687346400000|2023-06-21 11:20:00|27639.5|27624.5|27662|27647|27662|27647|27639.5|27624.5|59
1687346700000|2023-06-21 11:25:00|27667|27652|27672|27657|27677|27662|27664.5|27649.5|41
1687347000000|2023-06-21 11:30:00|27669.5|27654.5|27672|27657|27684.5|27669.5|27662|27647|69
1687347300000|2023-06-21 11:35:00|27669.5|27654.5|27672|27657|27687|27672|27667|27652|36
1687347600000|2023-06-21 11:40:00|27672.2|27657.2|27687.2|27672.2|27687.2|27672.2|27664.7|27649.7|56
1687347900000|2023-06-21 11:45:00|27689.7|27674.7|27677.2|27662.2|27692.2|27677.2|27667.2|27652.2|26
1687348200000|2023-06-21 11:50:00|27674.7|27659.7|27672.2|27657.2|27677.2|27662.2|27657.2|27642.2|32
1687348500000|2023-06-21 11:55:00|27669.7|27654.7|27662.2|27647.2|27672.2|27657.2|27662.2|27647.2|19
1687348800000|2023-06-21 12:00:00|27657.2|27642.2|27652.2|27637.2|27662.2|27647.2|27652.2|27637.2|46
1687349100000|2023-06-21 12:05:00|27654.7|27639.7|27637.2|27622.2|27654.7|27639.7|27627.2|27612.2|111
1687349400000|2023-06-21 12:10:00|27634.7|27619.7|27627.2|27612.2|27639.7|27624.7|27627.2|27612.2|72
1687349700000|2023-06-21 12:15:00|27622.2|27607.2|27627.2|27612.2|27634.7|27619.7|27622.2|27607.2|75
1687350000000|2023-06-21 12:20:00|27622.2|27607.2|27637.2|27622.2|27637.2|27622.2|27617.2|27602.2|141
1687350300000|2023-06-21 12:25:00|27634.7|27619.7|27627.2|27612.2|27642.2|27627.2|27627.2|27612.2|54
1687350600000|2023-06-21 12:30:00|27624.7|27609.7|27617.2|27602.2|27637.2|27622.2|27617.2|27602.2|93
1687350900000|2023-06-21 12:35:00|27612.2|27597.2|27617.2|27602.2|27622.2|27607.2|27607.2|27592.2|65
1687351200000|2023-06-21 12:40:00|27622.2|27607.2|27612.2|27597.2|27627.2|27612.2|27607.2|27592.2|74
1687351500000|2023-06-21 12:45:00|27607.2|27592.2|27619.7|27604.7|27622.2|27607.2|27607.2|27592.2|33
1687351800000|2023-06-21 12:50:00|27622.2|27607.2|27622.2|27607.2|27622.2|27607.2|27612.2|27597.2|41
1687352100000|2023-06-21 12:55:00|27619.7|27604.7|27602.2|27587.2|27622.2|27607.2|27592.2|27577.2|61
1687352400000|2023-06-21 13:00:00|27599.7|27584.7|27597.2|27582.2|27612.2|27597.2|27597.2|27582.2|72
1687352700000|2023-06-21 13:05:00|27602.2|27587.2|27592.2|27577.2|27602.2|27587.2|27582.2|27567.2|65
1687353000000|2023-06-21 13:10:00|27597.2|27582.2|27597.2|27582.2|27597.2|27582.2|27592.2|27577.2|45
1687353300000|2023-06-21 13:15:00|27602.2|27587.2|27592.2|27577.2|27609.7|27594.7|27587.2|27572.2|114
1687353600000|2023-06-21 13:20:00|27594.7|27579.7|27599.7|27584.7|27602.2|27587.2|27584.7|27569.7|39
1687353900000|2023-06-21 13:25:00|27597.2|27582.2|27602.2|27587.2|27617.2|27602.2|27597.2|27582.2|61
1687354200000|2023-06-21 13:30:00|27597.2|27582.2|27582.2|27567.2|27607.2|27592.2|27582.2|27567.2|133
1687354500000|2023-06-21 13:35:00|27584.7|27569.7|27587.2|27572.2|27602.2|27587.2|27579.7|27564.7|80
1687354800000|2023-06-21 13:40:00|27582.2|27567.2|27587.2|27572.2|27592.2|27577.2|27567.2|27552.2|87
1687355100000|2023-06-21 13:45:00|27589.7|27574.7|27612.2|27597.2|27617.2|27602.2|27587.2|27572.2|59
1687355400000|2023-06-21 13:50:00|27617.2|27602.2|27607.2|27592.2|27617.2|27602.2|27592.2|27577.2|114
1687355700000|2023-06-21 13:55:00|27612.2|27597.2|27587.2|27572.2|27612.2|27597.2|27577.2|27562.2|76
1687356000000|2023-06-21 14:00:00|27582.2|27567.2|27577.2|27562.2|27587.2|27572.2|27567.2|27552.2|195
1687356300000|2023-06-21 14:05:00|27579.7|27564.7|27587.2|27572.2|27594.7|27579.7|27577.2|27562.2|101
1687356600000|2023-06-21 14:10:00|27588.3|27573.3|27613.3|27598.3|27618.3|27603.3|27588.3|27573.3|268
1687356900000|2023-06-21 14:15:00|27608.3|27593.3|27613.3|27598.3|27633.3|27618.3|27608.3|27593.3|117
1687357200000|2023-06-21 14:20:00|27610.8|27595.8|27615.8|27600.8|27623.3|27608.3|27608.3|27593.3|106
1687357500000|2023-06-21 14:25:00|27618.3|27603.3|27623.3|27608.3|27623.3|27608.3|27603.3|27588.3|114
1687357800000|2023-06-21 14:30:00|27620.8|27605.8|27623.3|27608.3|27633.3|27618.3|27613.3|27598.3|82
1687358100000|2023-06-21 14:35:00|27620.8|27605.8|27628.3|27613.3|27628.3|27613.3|27613.3|27598.3|133
1687358400000|2023-06-21 14:40:00|27630.8|27615.8|27613.3|27598.3|27638.3|27623.3|27613.3|27598.3|100
1687358700000|2023-06-21 14:45:00|27608.3|27593.3|27608.3|27593.3|27618.3|27603.3|27605.8|27590.8|120
1687359000000|2023-06-21 14:50:00|27610.8|27595.8|27623.3|27608.3|27628.3|27613.3|27598.3|27583.3|100
1687359300000|2023-06-21 14:55:00|27620.8|27605.8|27638.3|27623.3|27638.3|27623.3|27620.8|27605.8|84
1687359600000|2023-06-21 15:00:00|27643.3|27628.3|27623.3|27608.3|27648.3|27633.3|27620.8|27605.8|152
1687359900000|2023-06-21 15:05:00|27625.8|27610.8|27578.3|27563.3|27630.8|27615.8|27573.3|27558.3|182
1687360200000|2023-06-21 15:10:00|27583.3|27568.3|27583.3|27568.3|27583.3|27568.3|27568.3|27553.3|139
1687360500000|2023-06-21 15:15:00|27585.8|27570.8|27588.3|27573.3|27595.8|27580.8|27573.3|27558.3|124
1687360800000|2023-06-21 15:20:00|27590.8|27575.8|27608.3|27593.3|27618.3|27603.3|27590.8|27575.8|151
1687361100000|2023-06-21 15:25:00|27610.8|27595.8|27623.3|27608.3|27628.3|27613.3|27608.3|27593.3|138
1687361400000|2023-06-21 15:30:00|27625.8|27610.8|27618.3|27603.3|27643.3|27628.3|27618.3|27603.3|314
1687361700000|2023-06-21 15:35:00|27620.8|27605.8|27628.3|27613.3|27628.3|27613.3|27613.3|27598.3|113
1687362000000|2023-06-21 15:40:00|27630.8|27615.8|27633.3|27618.3|27643.3|27628.3|27630.8|27615.8|71
1687362300000|2023-06-21 15:45:00|27630.8|27615.8|27633.3|27618.3|27638.3|27623.3|27628.3|27613.3|27
1687362600000|2023-06-21 15:50:00|27635.8|27615.8|27635.8|27615.8|27640.8|27620.8|27630.8|27610.8|30
1687362900000|2023-06-21 15:55:00|27640.8|27620.8|27635.8|27615.8|27645.8|27625.8|27635.8|27610.8|29
1687363200000|2023-06-21 16:00:00|27640.8|27620.8|27640.8|27620.8|27645.8|27625.8|27630.8|27610.8|30
1687363500000|2023-06-21 16:05:00|27645.8|27625.8|27645.8|27625.8|27645.8|27625.8|27640.8|27620.8|3
1687363800000|2023-06-21 16:10:00|27650.8|27630.8|27645.8|27620.8|27650.8|27630.8|27635.8|27615.8|25
1687364100000|2023-06-21 16:15:00|27640.8|27625.8|27655.8|27635.8|27660.8|27640.8|27640.8|27620.8|17
1687364400000|2023-06-21 16:20:00|27650.8|27630.8|27655.8|27630.8|27665.8|27640.8|27650.8|27625.8|10
1687364700000|2023-06-21 16:25:00|27650.8|27625.8|27660.8|27635.8|27660.8|27640.8|27645.8|27625.8|21
1687365000000|2023-06-21 16:30:00|27655.8|27640.8|27655.8|27630.8|27660.8|27640.8|27650.8|27630.8|8
1687365300000|2023-06-21 16:35:00|27650.8|27625.8|27650.8|27630.8|27650.8|27630.8|27645.8|27625.8|9
1687365600000|2023-06-21 16:40:00|27655.8|27635.8|27650.8|27625.8|27655.8|27635.8|27645.8|27625.8|25
1687365900000|2023-06-21 16:45:00|27645.8|27620.8|27630.8|27610.8|27645.8|27625.8|27630.8|27610.8|10
1687366200000|2023-06-21 16:50:00|27635.8|27615.8|27640.8|27615.8|27645.8|27625.8|27630.8|27610.8|12
1687366500000|2023-06-21 16:55:00|27635.8|27610.8|27630.8|27605.8|27640.8|27615.8|27625.8|27605.8|19
1687366800000|2023-06-21 17:00:00|27625.8|27600.8|27625.8|27605.8|27630.8|27605.8|27615.8|27595.8|9
1687367100000|2023-06-21 17:05:00|27630.8|27600.8|27625.8|27600.8|27630.8|27605.8|27615.8|27595.8|13
1687367400000|2023-06-21 17:10:00|27620.8|27605.8|27610.8|27590.8|27625.8|27605.8|27605.8|27585.8|28
1687367700000|2023-06-21 17:15:00|27615.8|27595.8|27610.8|27590.8|27620.8|27595.8|27610.8|27590.8|2
1687368000000|2023-06-21 17:20:00|27615.8|27585.8|27600.8|27580.8|27615.8|27585.8|27600.8|27575.8|4
1687368300000|2023-06-21 17:25:00|27595.8|27575.8|27605.8|27585.8|27610.8|27590.8|27595.8|27575.8|29
1687368600000|2023-06-21 17:30:00|27610.8|27580.8|27610.8|27590.8|27615.8|27590.8|27595.8|27575.8|25
1687368900000|2023-06-21 17:35:00|27615.8|27595.8|27620.8|27595.8|27620.8|27600.8|27610.8|27595.8|9
1687369200000|2023-06-21 17:40:00|27615.8|27600.8|27615.8|27595.8|27620.8|27600.8|27610.8|27590.8|2
1687369500000|2023-06-21 17:45:00|27620.8|27600.8|27625.8|27605.8|27625.8|27605.8|27620.8|27595.8|12
1687369800000|2023-06-21 17:50:00|27630.8|27610.8|27635.8|27610.8|27635.8|27615.8|27630.8|27610.8|9
1687370100000|2023-06-21 17:55:00|27630.8|27605.8|27640.8|27620.8|27640.8|27620.8|27625.8|27605.8|14
1687370400000|2023-06-21 18:00:00|27635.8|27615.8|27640.8|27620.8|27640.8|27620.8|27635.8|27615.8|4
1687370700000|2023-06-21 18:05:00|27645.8|27615.8|27640.8|27620.8|27645.8|27625.8|27640.8|27615.8|17
1687371000000|2023-06-21 18:10:00||27615.8||27620.8||27620.8||27615.8|8
1687371300000|2023-06-21 18:15:00|27645.8|27625.8|27655.8|27635.8|27655.8|27635.8|27640.8|27620.8|19
1687371600000|2023-06-21 18:20:00|27660.8|27640.8|27660.8|27635.8|27660.8|27640.8|27655.8|27635.8|8
1687371900000|2023-06-21 18:25:00|27655.8|27640.8|27658.3|27643.3|27660.8|27643.3|27655.8|27630.8|12
1687372200000|2023-06-21 18:30:00|27660.8|27645.8|27660.8|27645.8|27663.3|27648.3|27655.8|27640.8|17
1687372500000|2023-06-21 18:35:00|27663.3|27648.3|27658.3|27643.3|27663.3|27648.3|27653.3|27638.3|12
1687372800000|2023-06-21 18:40:00|27660.8|27645.8|27658.3|27643.3|27663.3|27648.3|27650.8|27635.8|3
1687373100000|2023-06-21 18:45:00|27655.8|27640.8|27648.3|27633.3|27655.8|27640.8|27648.3|27633.3|8
1687373400000|2023-06-21 18:50:00|27650.8|27635.8|27658.3|27643.3|27663.3|27648.3|27645.8|27630.8|13
1687373700000|2023-06-21 18:55:00|27655.8|27640.8|27653.3|27638.3|27658.3|27643.3|27650.8|27635.8|4
1687374000000|2023-06-21 19:00:00|27650.8|27635.8|27640.8|27625.8|27650.8|27635.8|27640.8|27625.8|8
1687374300000|2023-06-21 19:05:00|27638.3|27623.3|27643.3|27628.3|27643.3|27628.3|27635.8|27620.8|13
1687374600000|2023-06-21 19:10:00|27640.8|27625.8|27643.3|27628.3|27645.8|27630.8|27638.3|27623.3|6
1687374900000|2023-06-21 19:15:00|27645.8|27630.8|27638.3|27623.3|27648.3|27633.3|27635.8|27620.8|14
1687375200000|2023-06-21 19:20:00|27635.8|27620.8|27628.3|27613.3|27638.3|27623.3|27628.3|27613.3|11
1687375500000|2023-06-21 19:25:00|27630.8|27615.8|27623.3|27608.3|27633.3|27618.3|27618.3|27603.3|16
1687375800000|2023-06-21 19:30:00|27628.3|27613.3|27603.3|27588.3|27628.3|27613.3|27603.3|27588.3|38
1687376100000|2023-06-21 19:35:00|27600.8|27585.8|27593.3|27578.3|27603.3|27588.3|27585.8|27570.8|10
1687376400000|2023-06-21 19:40:00|27590.8|27575.8|27603.3|27588.3|27608.3|27593.3|27590.8|27575.8|10
1687376700000|2023-06-21 19:45:00|27605.8|27590.8|27603.3|27588.3|27608.3|27593.3|27598.3|27583.3|7
1687377000000|2023-06-21 19:50:00|27600.8|27585.8|27605.8|27590.8|27610.8|27595.8|27600.8|27585.8|8
1687377300000|2023-06-21 19:55:00|27603.3|27588.3|27570.8|27555.8|27603.3|27588.3|27570.8|27555.8|49
1687377600000|2023-06-21 20:00:00|27599.8|27559.8|27610.2|27570.2|27616.6|27576.6|27593|27553|0
1687377900000|2023-06-21 20:05:00|27610.3|27570.3|27618.5|27578.5|27619.8|27579.8|27609|27569|0
1687378200000|2023-06-21 20:10:00|27618.6|27578.6|27607|27567|27619.8|27579.8|27607|27567|0
1687378500000|2023-06-21 20:15:00|27606.4|27566.4|27599.4|27559.4|27607|27567|27599.4|27559.4|0
1687378800000|2023-06-21 20:20:00|27599.3|27559.3|27602.6|27562.6|27605.8|27565.8|27596.2|27556.2|0
1687379100000|2023-06-21 20:25:00|27602.5|27562.5|27600.7|27560.7|27603.2|27563.2|27600.7|27560.7|0
1687379400000|2023-06-21 20:30:00|27601.9|27561.9|27605.8|27565.8|27605.8|27565.8|27599.4|27559.4|0
1687379700000|2023-06-21 20:35:00|27605.7|27565.7|27602.6|27562.6|27605.8|27565.8|27600.7|27560.7|0
1687380000000|2023-06-21 20:40:00|27603.9|27563.9|27603.6|27563.6|27607|27567|27602.4|27562.4|0
1687380300000|2023-06-21 20:45:00|27603|27563|27600.5|27560.5|27605.5|27565.5|27600.5|27560.5|0
1687380600000|2023-06-21 20:50:00|27602.4|27562.4|27602.4|27562.4|27602.4|27562.4|27597.9|27557.9|0
1687380900000|2023-06-21 20:55:00|27602.3|27562.3|27602.4|27562.4|27603|27563|27599.2|27559.2|0
1687381200000|2023-06-21 21:00:00|27602.3|27562.3|27604.3|27564.3|27604.9|27564.9|27598.5|27558.5|0
1687381500000|2023-06-21 21:05:00|27603.6|27563.6|27603|27563|27604.3|27564.3|27603|27563|0
1687381800000|2023-06-21 21:10:00|27602.4|27562.4|27603|27563|27603|27563|27602.4|27562.4|0
1687382100000|2023-06-21 21:15:00|27602.4|27562.4|27602.4|27562.4|27602.4|27562.4|27600.4|27560.4|0
1687382400000|2023-06-21 21:20:00|27602.3|27562.3|27601.7|27561.7|27602.4|27562.4|27601.7|27561.7|0
1687382700000|2023-06-21 21:25:00|27601.8|27561.8|27601.7|27561.7|27603|27563|27600.4|27560.4|0
1687383000000|2023-06-21 21:30:00|27604.3|27564.3|27604.3|27564.3|27605.6|27565.6|27604.3|27564.3|0
1687383600000|2023-06-21 21:40:00|27605.6|27565.6|27606.2|27566.2|27606.2|27566.2|27605.6|27565.6|0
1687383900000|2023-06-21 21:45:00|27606.8|27566.8|27604.3|27564.3|27606.8|27566.8|27604.3|27564.3|0
1687384200000|2023-06-21 21:50:00|27605.6|27565.6|27604.9|27564.9|27605.6|27565.6|27603|27563|0
1687384500000|2023-06-21 21:55:00|27603.7|27563.7|27604.3|27564.3|27605.6|27565.6|27603.7|27563.7|0
1687384800000|2023-06-21 22:00:00|27604.9|27564.9|27620.9|27580.9|27621.5|27581.5|27602.4|27562.4|0
1687385100000|2023-06-21 22:05:00|27621.5|27581.5|27615.8|27575.8|27622.2|27582.2|27614.5|27574.5|0
1687385400000|2023-06-21 22:10:00|27616.4|27576.4|27608.8|27568.8|27619|27579|27608.1|27568.1|0
1687385700000|2023-06-21 22:15:00|27609.4|27569.4|27601.7|27561.7|27609.4|27569.4|27601.7|27561.7|0
1687386000000|2023-06-21 22:20:00|27601.8|27561.8|27600.5|27560.5|27603|27563|27595.4|27555.4|0
1687386300000|2023-06-21 22:25:00|27600.4|27560.4|27597.3|27557.3|27600.4|27560.4|27592.2|27552.2|0
1687386600000|2023-06-21 22:30:00|27598.6|27558.6|27601.7|27561.7|27601.7|27561.7|27598.6|27558.6|0
1687386900000|2023-06-21 22:35:00|27601.8|27561.8|27600.5|27560.5|27603|27563|27600.5|27560.5|0
1687387200000|2023-06-21 22:40:00|27600.4|27560.4|27597.3|27557.3|27600.4|27560.4|27594.1|27554.1|0
1687387500000|2023-06-21 22:45:00|27597.9|27557.9|27598.6|27558.6|27600.5|27560.5|27597.3|27557.3|0
1687387800000|2023-06-21 22:50:00|27599.2|27559.2|27598.6|27558.6|27599.2|27559.2|27594.1|27554.1|0
1687388100000|2023-06-21 22:55:00|27600.5|27560.5|27600.5|27560.5|27603|27563|27599.2|27559.2|0
1687388400000|2023-06-21 23:00:00|27601.7|27561.7|27610.7|27570.7|27611.3|27571.3|27601.7|27561.7|0
1687388700000|2023-06-21 23:05:00|27610.6|27570.6|27612.6|27572.6|27614.5|27574.5|27609.4|27569.4|0
1687389000000|2023-06-21 23:10:00|27612|27572|27612.6|27572.6|27612.6|27572.6|27611.3|27571.3|0
1687389300000|2023-06-21 23:15:00|27614.5|27574.5|27615.8|27575.8|27617.7|27577.7|27614.5|27574.5|0
1687389600000|2023-06-21 23:20:00|27617.7|27577.7|27615.8|27575.8|27617.7|27577.7|27614.5|27574.5|0
1687389900000|2023-06-21 23:25:00|27615.7|27575.7|27610.7|27570.7|27615.7|27575.7|27609.4|27569.4|0
1687390200000|2023-06-21 23:30:00|27611.3|27571.3|27614.5|27574.5|27614.5|27574.5|27608.1|27568.1|0
1687390500000|2023-06-21 23:35:00|27613.2|27573.2|27612.6|27572.6|27613.2|27573.2|27612.6|27572.6|0
1687390800000|2023-06-21 23:40:00|27612|27572|27612.6|27572.6|27614.5|27574.5|27611.3|27571.3|0
1687391100000|2023-06-21 23:45:00|27612|27572|27609.4|27569.4|27612.6|27572.6|27608.1|27568.1|0
1687391400000|2023-06-21 23:50:00|27608.1|27568.1|27608.1|27568.1|27609.4|27569.4|27604.3|27564.3|0
1687391700000|2023-06-21 23:55:00|27608.8|27568.8|27609.6|27569.6|27609.6|27569.6|27608.1|27568.1|0
1687392000000|2023-06-22 00:00:00|27608.3|27568.3|27621.1|27581.1|27621.1|27581.1|27608.3|27568.3|0
1687392300000|2023-06-22 00:05:00|27621|27581|27616|27576|27621|27581|27608.3|27568.3|0
1687392600000|2023-06-22 00:10:00|27616.1|27576.1|27614.9|27574.9|27617.9|27577.9|27606.6|27566.6|0
1687392900000|2023-06-22 00:15:00|27613.7|27573.7|27602.7|27562.7|27614.9|27574.9|27583.9|27543.9|0
1687393200000|2023-06-22 00:20:00|27602.6|27562.6|27596.3|27556.3|27602.7|27562.7|27590.2|27550.2|0
1687393500000|2023-06-22 00:25:00|27596.2|27556.2|27602.4|27562.4|27602.5|27562.5|27590|27550|0
1687393800000|2023-06-22 00:30:00|27602.5|27562.5|27589.8|27549.8|27602.5|27562.5|27589.8|27549.8|0
1687394100000|2023-06-22 00:35:00|27583.6|27543.6|27583.6|27543.6|27583.7|27543.7|27583.5|27543.5|0
1687394400000|2023-06-22 00:40:00|27583.7|27543.7|27583.6|27543.6|27583.7|27543.7|27583.5|27543.5|0
1687394700000|2023-06-22 00:45:00|27583.7|27543.7|27583.7|27543.7|27589.9|27549.9|27583.7|27543.7|0
1687395000000|2023-06-22 00:50:00|27583.6|27543.6|27586.6|27546.6|27589.8|27549.8|27577.4|27537.4|0
1687395300000|2023-06-22 00:55:00|27583.5|27543.5|27583.6|27543.6|27583.7|27543.7|27577.4|27537.4|0
1687395600000|2023-06-22 01:00:00|27583.7|27543.7|27577.4|27537.4|27583.8|27543.8|27577.4|27537.4|0
1687395900000|2023-06-22 01:05:00|27571.3|27531.3|27571.2|27531.2|27571.3|27531.3|27558.7|27518.7|0
1687396200000|2023-06-22 01:10:00|27565|27525|27564.9|27524.9|27565.1|27525.1|27558.7|27518.7|0
1687396500000|2023-06-22 01:15:00|27558.8|27518.8|27558.7|27518.7|27565|27525|27558.7|27518.7|0
1687396800000|2023-06-22 01:20:00|27558.6|27518.6|27552.4|27512.4|27558.7|27518.7|27552.4|27512.4|0
1687397100000|2023-06-22 01:25:00|27546.2|27506.2|27549.2|27509.2|27552.4|27512.4|27546.1|27506.1|0
1687397400000|2023-06-22 01:30:00|27546.2|27506.2|27539.8|27499.8|27546.2|27506.2|27539.7|27499.7|0
1687397700000|2023-06-22 01:35:00|27539.7|27499.7|27546.1|27506.1|27546.1|27506.1|27539.7|27499.7|0
1687398000000|2023-06-22 01:40:00|27546.2|27506.2|27539.9|27499.9|27552.3|27512.3|27539.9|27499.9|0
1687398300000|2023-06-22 01:45:00|27527.6|27487.6|27521.2|27481.2|27527.6|27487.6|27521.1|27481.1|0
1687398600000|2023-06-22 01:50:00|27527.4|27487.4|27527.4|27487.4|27527.4|27487.4|27527.4|27487.4|0
1687398900000|2023-06-22 01:55:00|27521.2|27481.2|27521.2|27481.2|27521.2|27481.2|27521.1|27481.1|0
1687399200000|2023-06-22 02:00:00|27521.1|27481.1|27515.2|27475.2|27521.1|27481.1|27515|27475|0
1687399500000|2023-06-22 02:05:00|27515.1|27475.1|27515.2|27475.2|27515.2|27475.2|27515.1|27475.1|0
1687399800000|2023-06-22 02:10:00|27515.1|27475.1|27495.8|27455.8|27515.1|27475.1|27495.8|27455.8|0
1687400100000|2023-06-22 02:15:00|27495.9|27455.9|27489.8|27449.8|27496|27456|27489.7|27449.7|0
1687400400000|2023-06-22 02:20:00|27489.9|27449.9|27489.8|27449.8|27489.9|27449.9|27489.7|27449.7|0
1687400700000|2023-06-22 02:25:00|27495.9|27455.9|27502.4|27462.4|27502.4|27462.4|27495.9|27455.9|0
1687401000000|2023-06-22 02:30:00|27502.3|27462.3|27502.5|27462.5|27502.5|27462.5|27496.1|27456.1|0
1687401300000|2023-06-22 02:35:00|27508.7|27468.7|27508.7|27468.7|27508.7|27468.7|27508.7|27468.7|0
1687401600000|2023-06-22 02:40:00|27508.6|27468.6|27508.8|27468.8|27508.8|27468.8|27508.6|27468.6|0
1687401900000|2023-06-22 02:45:00|27508.9|27468.9|27508.8|27468.8|27508.9|27468.9|27508.8|27468.8|0
1687402200000|2023-06-22 02:50:00|27508.9|27468.9|27502.6|27462.6|27508.9|27468.9|27502.6|27462.6|0
1687402500000|2023-06-22 02:55:00|27502.5|27462.5|27502.6|27462.6|27502.6|27462.6|27502.5|27462.5|0
1687402800000|2023-06-22 03:00:00|27502.7|27462.7|27502.7|27462.7|27502.8|27462.8|27502.7|27462.7|0
1687403100000|2023-06-22 03:05:00|27502.8|27462.8|27508.9|27468.9|27509|27469|27502.8|27462.8|0
1687403400000|2023-06-22 03:10:00|27515.1|27475.1|27515.1|27475.1|27515.2|27475.2|27515.1|27475.1|0
1687403700000|2023-06-22 03:15:00|27508.9|27468.9|27502.6|27462.6|27508.9|27468.9|27502.4|27462.4|0
1687404000000|2023-06-22 03:20:00|27502.5|27462.5|27502.5|27462.5|27502.6|27462.6|27502.5|27462.5|0
1687404300000|2023-06-22 03:25:00|27502.4|27462.4|27496.3|27456.3|27502.4|27462.4|27496.2|27456.2|0
1687404600000|2023-06-22 03:30:00|27496.4|27456.4|27508.9|27468.9|27508.9|27468.9|27496.3|27456.3|0
1687404900000|2023-06-22 03:35:00|27515.1|27475.1|27521.6|27481.6|27521.6|27481.6|27512.1|27472.1|0
1687405200000|2023-06-22 03:40:00|27521.5|27481.5|27515.3|27475.3|27521.5|27481.5|27515.2|27475.2|0
1687405500000|2023-06-22 03:45:00|27521.5|27481.5|27521.7|27481.7|27521.7|27481.7|27515.3|27475.3|0
1687405800000|2023-06-22 03:50:00|27521.6|27481.6|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406100000|2023-06-22 03:55:00|27521.7|27481.7|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406400000|2023-06-22 04:00:00|27521.7|27481.7|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406700000|2023-06-22 04:05:00|27521.7|27481.7|27515.3|27475.3|27521.7|27481.7|27515.3|27475.3|0
1687407000000|2023-06-22 04:10:00|27515.2|27475.2|27509|27469|27515.3|27475.3|27509|27469|0
1687407300000|2023-06-22 04:15:00|27515.2|27475.2|27515.2|27475.2|27515.3|27475.3|27509.1|27469.1|0
1687407600000|2023-06-22 04:20:00|27515.3|27475.3|27515.2|27475.2|27515.3|27475.3|27515.2|27475.2|0
1687407900000|2023-06-22 04:25:00|27515.1|27475.1|27496.4|27456.4|27515.1|27475.1|27493.2|27453.2|0
1687408200000|2023-06-22 04:30:00|27496.3|27456.3|27496.2|27456.2|27496.4|27456.4|27496.1|27456.1|0
1687408500000|2023-06-22 04:35:00|27496.3|27456.3|27502.6|27462.6|27502.6|27462.6|27496.2|27456.2|0
1687408800000|2023-06-22 04:40:00|27502.5|27462.5|27502.5|27462.5|27502.5|27462.5|27499.3|27459.3|0
1687409100000|2023-06-22 04:45:00|27502.4|27462.4|27483.6|27443.6|27502.5|27462.5|27483.6|27443.6|0
1687409400000|2023-06-22 04:50:00|27483.7|27443.7|27489.7|27449.7|27489.8|27449.8|27483.4|27443.4|0
1687409700000|2023-06-22 04:55:00|27489.8|27449.8|27489.4|27449.4|27489.8|27449.8|27483.4|27443.4|0
1687410000000|2023-06-22 05:00:00|27483.3|27443.3|27470.6|27430.6|27483.3|27443.3|27470.5|27430.5|0
1687410300000|2023-06-22 05:05:00|27470.5|27430.5|27457.7|27417.7|27470.5|27430.5|27457.7|27417.7|0
1687410600000|2023-06-22 05:10:00|27457.8|27417.8|27454.8|27414.8|27464.1|27424.1|27451.6|27411.6|0
1687410900000|2023-06-22 05:15:00|27457.8|27417.8|27464.2|27424.2|27464.3|27424.3|27457.8|27417.8|0
1687411200000|2023-06-22 05:20:00|27464.3|27424.3|27464.2|27424.2|27464.3|27424.3|27464.1|27424.1|0
1687411500000|2023-06-22 05:25:00|27464.1|27424.1|27464.1|27424.1|27464.2|27424.2|27457.8|27417.8|0
1687411800000|2023-06-22 05:30:00|27470.3|27430.3|27464.1|27424.1|27470.3|27430.3|27464.1|27424.1|0
1687412100000|2023-06-22 05:35:00|27464|27424|27470.3|27430.3|27470.4|27430.4|27457.8|27417.8|0
1687412400000|2023-06-22 05:40:00|27470.4|27430.4|27457.8|27417.8|27470.4|27430.4|27457.7|27417.7|0
1687412700000|2023-06-22 05:45:00|27457.7|27417.7|27464.3|27424.3|27470.5|27430.5|27457.7|27417.7|0
1687413000000|2023-06-22 05:50:00|27464.2|27424.2|27464.2|27424.2|27470.5|27430.5|27464.2|27424.2|0
1687413300000|2023-06-22 05:55:00|27458.1|27418.1|27464.3|27424.3|27464.3|27424.3|27445.6|27405.6|0
1687413600000|2023-06-22 06:00:00|27464.2|27424.2|27435.8|27420.8|27470.4|27445.8|27433.3|27418.3|61
1687413900000|2023-06-22 06:05:00|27438.3|27423.3|27443.3|27428.3|27450.8|27435.8|27430.8|27415.8|46
1687414200000|2023-06-22 06:10:00|27440.8|27425.8|27395.8|27380.8|27443.3|27428.3|27385.8|27370.8|70
1687414500000|2023-06-22 06:15:00|27393.3|27378.3|27423.3|27408.3|27440.8|27425.8|27393.3|27378.3|109
1687414800000|2023-06-22 06:20:00|27428.3|27413.3|27420.8|27405.8|27430.8|27415.8|27410.8|27395.8|34
1687415100000|2023-06-22 06:25:00|27423.3|27408.3|27433.3|27418.3|27435.8|27420.8|27423.3|27408.3|9
1687415400000|2023-06-22 06:30:00|27430.8|27415.8|27433.3|27418.3|27438.3|27423.3|27428.3|27413.3|17
1687415700000|2023-06-22 06:35:00|27430.8|27415.8|27420.8|27405.8|27430.8|27415.8|27415.8|27400.8|32
1687416000000|2023-06-22 06:40:00|27423.3|27408.3|27423.3|27408.3|27433.3|27418.3|27423.3|27408.3|28
1687416300000|2023-06-22 06:45:00|27428.3|27413.3|27410.8|27395.8|27428.3|27413.3|27408.3|27393.3|54
1687416600000|2023-06-22 06:50:00|27408.3|27393.3|27438.3|27423.3|27438.3|27423.3|27400.8|27385.8|31
1687416900000|2023-06-22 06:55:00|27435.8|27420.8|27433.3|27418.3|27438.3|27423.3|27420.8|27405.8|92
1687417200000|2023-06-22 07:00:00|27435.8|27420.8|27305.8|27290.8|27435.8|27420.8|27303.3|27288.3|1066
1687417500000|2023-06-22 07:05:00|27308.3|27293.3|27293.3|27278.3|27310.8|27295.8|27248.3|27233.3|503
1687417800000|2023-06-22 07:10:00|27295.8|27280.8|27243.3|27228.3|27308.3|27293.3|27228.3|27213.3|696
1687418100000|2023-06-22 07:15:00|27240.8|27225.8|27245.3|27230.3|27275.3|27260.3|27228.3|27213.3|491
1687418400000|2023-06-22 07:20:00|27247.8|27232.8|27180.6|27165.6|27260.3|27245.3|27160.6|27145.6|842
1687418700000|2023-06-22 07:25:00|27178.1|27163.1|27142.9|27127.9|27195.6|27180.6|27115.4|27100.4|462
1687419000000|2023-06-22 07:30:00|27145.4|27130.4|27120.4|27105.4|27155.4|27140.4|27095.4|27080.4|865
1687419300000|2023-06-22 07:35:00|27125.4|27110.4|27135.4|27120.4|27140.4|27125.4|27090.4|27075.4|391
1687419600000|2023-06-22 07:40:00|27133.9|27118.9|27158.9|27143.9|27171.4|27156.4|27108.9|27093.9|353
1687419900000|2023-06-22 07:45:00|27163.9|27148.9|27113.9|27098.9|27173.9|27158.9|27103.9|27088.9|563
1687420200000|2023-06-22 07:50:00|27118.9|27103.9|27173.9|27158.9|27193.9|27178.9|27118.9|27103.9|333
1687420500000|2023-06-22 07:55:00|27183.9|27168.9|27183.9|27168.9|27208.9|27193.9|27173.9|27158.9|249
1687420800000|2023-06-22 08:00:00|27191.4|27176.4|27213.9|27198.9|27213.9|27198.9|27171.4|27156.4|192
1687421100000|2023-06-22 08:05:00|27211.4|27196.4|27258.9|27243.9|27271.4|27256.4|27208.9|27193.9|332
1687421400000|2023-06-22 08:10:00|27261.4|27246.4|27243.9|27228.9|27263.9|27248.9|27218.9|27203.9|156
1687421700000|2023-06-22 08:15:00|27241.4|27226.4|27248.9|27233.9|27268.9|27253.9|27238.9|27223.9|124
1687422000000|2023-06-22 08:20:00|27251.4|27236.4|27263.9|27248.9|27273.9|27258.9|27248.9|27233.9|92
1687422300000|2023-06-22 08:25:00|27258.9|27243.9|27261.4|27246.4|27268.9|27253.9|27238.9|27223.9|100
1687422600000|2023-06-22 08:30:00|27258.9|27243.9|27258.9|27243.9|27263.9|27248.9|27236.4|27221.4|85
1687422900000|2023-06-22 08:35:00|27261.4|27246.4|27293.9|27278.9|27298.9|27283.9|27258.9|27243.9|110
1687423200000|2023-06-22 08:40:00|27288.9|27273.9|27283.9|27268.9|27293.9|27278.9|27278.9|27263.9|63
1687423500000|2023-06-22 08:45:00|27281.4|27266.4|27293.9|27278.9|27296.4|27281.4|27278.9|27263.9|66
1687423800000|2023-06-22 08:50:00|27296.4|27281.4|27258.9|27243.9|27303.9|27288.9|27258.9|27243.9|99
1687424100000|2023-06-22 08:55:00|27261.4|27246.4|27281.4|27266.4|27283.9|27268.9|27258.9|27243.9|122
1687424400000|2023-06-22 09:00:00|27283.9|27268.9|27303.9|27288.9|27303.9|27288.9|27276.4|27261.4|112
1687424700000|2023-06-22 09:05:00|27301.4|27286.4|27278.9|27263.9|27303.9|27288.9|27273.9|27258.9|61
1687425000000|2023-06-22 09:10:00|27283.9|27268.9|27303.9|27288.9|27303.9|27288.9|27283.9|27268.9|74
1687425300000|2023-06-22 09:15:00|27301.4|27286.4|27313.9|27298.9|27313.9|27298.9|27288.9|27273.9|68
1687425600000|2023-06-22 09:20:00|27311.4|27296.4|27298.9|27283.9|27318.9|27303.9|27293.9|27278.9|61
1687425900000|2023-06-22 09:25:00|27301.4|27286.4|27288.9|27273.9|27303.9|27288.9|27288.9|27273.9|47
1687426200000|2023-06-22 09:30:00|27283.9|27268.9|27313.9|27298.9|27318.9|27303.9|27283.9|27268.9|70
1687426500000|2023-06-22 09:35:00|27318.9|27303.9|27338.9|27323.9|27338.9|27323.9|27318.9|27303.9|71
1687426800000|2023-06-22 09:40:00|27343.9|27328.9|27343.9|27328.9|27343.9|27328.9|27328.9|27313.9|117
1687427100000|2023-06-22 09:45:00|27346.4|27331.4|27388.9|27373.9|27388.9|27373.9|27346.4|27331.4|146
1687427400000|2023-06-22 09:50:00|27386.4|27371.4|27373.9|27358.9|27391.4|27376.4|27368.9|27353.9|117
1687427700000|2023-06-22 09:55:00|27368.9|27353.9|27336.4|27321.4|27368.9|27353.9|27333.9|27318.9|60
1687428000000|2023-06-22 10:00:00|27338.9|27323.9|27313.9|27298.9|27348.9|27333.9|27308.9|27293.9|109
1687428300000|2023-06-22 10:05:00|27308.9|27293.9|27303.9|27288.9|27308.9|27293.9|27283.9|27268.9|88
1687428600000|2023-06-22 10:10:00|27306.4|27291.4|27323.9|27308.9|27331.4|27316.4|27298.9|27283.9|35
1687428900000|2023-06-22 10:15:00|27321.4|27306.4|27313.9|27298.9|27321.4|27306.4|27293.9|27278.9|51
1687429200000|2023-06-22 10:20:00|27316.4|27301.4|27348.9|27333.9|27348.9|27333.9|27313.9|27298.9|38
1687429500000|2023-06-22 10:25:00|27353.9|27338.9|27328.9|27313.9|27363.9|27348.9|27323.9|27308.9|78
1687429800000|2023-06-22 10:30:00|27326.4|27311.4|27333.9|27318.9|27338.9|27323.9|27318.9|27303.9|48
1687430100000|2023-06-22 10:35:00|27338.9|27323.9|27323.9|27308.9|27338.9|27323.9|27321.4|27306.4|16
1687430400000|2023-06-22 10:40:00|27321.4|27306.4|27293.9|27278.9|27323.9|27308.9|27293.9|27278.9|34
1687430700000|2023-06-22 10:45:00|27288.9|27273.9|27293.9|27278.9|27298.9|27283.9|27278.9|27263.9|84
1687431000000|2023-06-22 10:50:00|27296.4|27281.4|27283.9|27268.9|27298.9|27283.9|27283.9|27268.9|86
1687431300000|2023-06-22 10:55:00|27286.4|27271.4|27286.4|27271.4|27293.9|27278.9|27283.9|27268.9|38
1687431600000|2023-06-22 11:00:00|27276.4|27261.4|27283.9|27268.9|27303.9|27288.9|27256.4|27241.4|169
1687431900000|2023-06-22 11:05:00|27278.9|27263.9|27306.4|27291.4|27311.4|27296.4|27273.9|27258.9|57
1687432200000|2023-06-22 11:10:00|27308.9|27293.9|27293.9|27278.9|27313.9|27298.9|27283.9|27268.9|35
1687432500000|2023-06-22 11:15:00|27296.4|27281.4|27323.9|27308.9|27323.9|27308.9|27286.4|27271.4|32
1687432800000|2023-06-22 11:20:00|27328.9|27313.9|27313.9|27298.9|27338.9|27323.9|27313.9|27298.9|65
1687433100000|2023-06-22 11:25:00|27316.4|27301.4|27333.9|27318.9|27338.9|27323.9|27313.9|27298.9|59
1687433400000|2023-06-22 11:30:00|27328.9|27313.9|27348.9|27333.9|27363.9|27348.9|27321.4|27306.4|78
1687433700000|2023-06-22 11:35:00|27351.4|27336.4|27363.9|27348.9|27368.9|27353.9|27348.9|27333.9|45
1687434000000|2023-06-22 11:40:00|27361.6|27346.6|27379.1|27364.1|27381.6|27366.6|27361.6|27346.6|82
1687434300000|2023-06-22 11:45:00|27381.6|27366.6|27381.6|27366.6|27386.6|27371.6|27369.1|27354.1|65
1687434600000|2023-06-22 11:50:00|27384.1|27369.1|27391.6|27376.6|27399.1|27384.1|27376.6|27361.6|70
1687434900000|2023-06-22 11:55:00|27394.1|27379.1|27399.1|27384.1|27399.1|27384.1|27381.6|27366.6|64
1687435200000|2023-06-22 12:00:00|27401.6|27386.6|27396.6|27381.6|27416.6|27401.6|27389.1|27374.1|82
1687435500000|2023-06-22 12:05:00|27391.6|27376.6|27411.6|27396.6|27411.6|27396.6|27391.6|27376.6|35
1687435800000|2023-06-22 12:10:00|27409.1|27394.1|27411.6|27396.6|27414.1|27399.1|27406.6|27391.6|38
1687436100000|2023-06-22 12:15:00|27406.6|27391.6|27426.6|27411.6|27431.6|27416.6|27406.6|27391.6|78
1687436400000|2023-06-22 12:20:00|27421.6|27406.6|27416.6|27401.6|27421.6|27406.6|27409.1|27394.1|83
1687436700000|2023-06-22 12:25:00|27414.1|27399.1|27401.6|27386.6|27421.6|27406.6|27401.6|27386.6|52
1687437000000|2023-06-22 12:30:00|27406.6|27391.6|27411.6|27396.6|27416.6|27401.6|27394.1|27379.1|95
1687437300000|2023-06-22 12:35:00|27414.1|27399.1|27391.6|27376.6|27424.1|27409.1|27386.6|27371.6|64
1687437600000|2023-06-22 12:40:00|27389.1|27374.1|27416.6|27401.6|27416.6|27401.6|27389.1|27374.1|40
1687437900000|2023-06-22 12:45:00|27421.6|27406.6|27421.6|27406.6|27426.6|27411.6|27416.6|27401.6|54
1687438200000|2023-06-22 12:50:00|27426.6|27411.6|27401.6|27386.6|27426.6|27411.6|27401.6|27386.6|31
1687438500000|2023-06-22 12:55:00|27404.1|27389.1|27391.6|27376.6|27404.1|27389.1|27384.1|27369.1|52
1687438800000|2023-06-22 13:00:00|27396.6|27381.6|27416.6|27401.6|27416.6|27401.6|27386.6|27371.6|75
1687439100000|2023-06-22 13:05:00|27421.6|27406.6|27411.6|27396.6|27421.6|27406.6|27401.6|27386.6|55
1687439400000|2023-06-22 13:10:00|27409.1|27394.1|27421.6|27406.6|27431.6|27416.6|27406.6|27391.6|89
1687439700000|2023-06-22 13:15:00|27416.6|27401.6|27396.6|27381.6|27421.6|27406.6|27391.6|27376.6|91
1687440000000|2023-06-22 13:20:00|27399.1|27384.1|27396.6|27381.6|27406.6|27391.6|27391.6|27376.6|44
1687440300000|2023-06-22 13:25:00|27394.1|27379.1|27411.6|27396.6|27416.6|27401.6|27391.6|27376.6|50
1687440600000|2023-06-22 13:30:00|27406.6|27391.6|27401.6|27386.6|27419.1|27404.1|27391.6|27376.6|140
1687440900000|2023-06-22 13:35:00|27396.6|27381.6|27391.6|27376.6|27411.6|27396.6|27379.1|27364.1|169
1687441200000|2023-06-22 13:40:00|27389.1|27374.1|27391.6|27376.6|27401.6|27386.6|27376.6|27361.6|120
1687441500000|2023-06-22 13:45:00|27396.6|27381.6|27389.1|27374.1|27396.6|27381.6|27381.6|27366.6|107
1687441800000|2023-06-22 13:50:00|27391.6|27376.6|27419.1|27404.1|27421.6|27406.6|27386.6|27371.6|122
1687442100000|2023-06-22 13:55:00|27416.6|27401.6|27419.1|27404.1|27429.1|27414.1|27416.6|27401.6|89
1687442400000|2023-06-22 14:00:00|27421.6|27406.6|27431.6|27416.6|27431.6|27416.6|27411.6|27396.6|102
1687442700000|2023-06-22 14:05:00|27429.1|27414.1|27436.6|27421.6|27446.6|27431.6|27421.6|27406.6|172
1687443000000|2023-06-22 14:10:00|27435.8|27420.8|27490.8|27475.8|27490.8|27475.8|27433.3|27418.3|337
1687443300000|2023-06-22 14:15:00|27488.3|27473.3|27515.8|27500.8|27518.3|27503.3|27488.3|27473.3|305
1687443600000|2023-06-22 14:20:00|27510.8|27495.8|27500.8|27485.8|27510.8|27495.8|27500.8|27485.8|107
1687443900000|2023-06-22 14:25:00|27498.3|27483.3|27508.3|27493.3|27515.8|27500.8|27495.8|27480.8|139
1687444200000|2023-06-22 14:30:00|27505.8|27490.8|27505.8|27490.8|27515.8|27500.8|27505.8|27490.8|98
1687444500000|2023-06-22 14:35:00|27508.3|27493.3|27485.8|27470.8|27515.8|27500.8|27485.8|27470.8|117
1687444800000|2023-06-22 14:40:00|27480.8|27465.8|27460.8|27445.8|27480.8|27465.8|27440.8|27425.8|205
1687445100000|2023-06-22 14:45:00|27455.8|27440.8|27470.8|27455.8|27470.8|27455.8|27455.8|27440.8|126
1687445400000|2023-06-22 14:50:00|27465.8|27450.8|27455.8|27440.8|27470.8|27455.8|27453.3|27438.3|383
1687445700000|2023-06-22 14:55:00|27453.3|27438.3|27450.8|27435.8|27455.8|27440.8|27435.8|27420.8|114
1687446000000|2023-06-22 15:00:00|27453.3|27438.3|27445.8|27430.8|27455.8|27440.8|27430.8|27415.8|122
1687446300000|2023-06-22 15:05:00|27448.3|27433.3|27425.8|27410.8|27450.8|27435.8|27425.8|27410.8|137
1687446600000|2023-06-22 15:10:00|27430.8|27415.8|27420.8|27405.8|27433.3|27418.3|27410.8|27395.8|171
1687446900000|2023-06-22 15:15:00|27415.8|27400.8|27420.8|27405.8|27430.8|27415.8|27410.8|27395.8|178
1687447200000|2023-06-22 15:20:00|27425.8|27410.8|27400.8|27385.8|27430.8|27415.8|27400.8|27385.8|196
1687447500000|2023-06-22 15:25:00|27398.3|27383.3|27410.8|27395.8|27415.8|27400.8|27398.3|27383.3|223
1687447800000|2023-06-22 15:30:00|27408.3|27393.3|27415.8|27400.8|27420.8|27405.8|27403.3|27388.3|224
1687448100000|2023-06-22 15:35:00|27418.3|27403.3|27435.8|27420.8|27440.8|27425.8|27415.8|27400.8|115
1687448400000|2023-06-22 15:40:00|27430.8|27415.8|27440.8|27425.8|27445.8|27430.8|27430.8|27415.8|58
1687448700000|2023-06-22 15:45:00|27445.8|27430.8|27435.8|27420.8|27445.8|27430.8|27433.3|27418.3|18
1687449000000|2023-06-22 15:50:00|27438.3|27418.3|27443.3|27418.3|27448.3|27428.3|27438.3|27418.3|28
1687449300000|2023-06-22 15:55:00|27438.3|27423.3|27448.3|27423.3|27448.3|27423.3|27438.3|27413.3|27
1687449600000|2023-06-22 16:00:00|27443.3|27428.3|27438.3|27418.3|27443.3|27428.3|27433.3|27413.3|13
1687449900000|2023-06-22 16:05:00|27433.3|27413.3|27438.3|27418.3|27443.3|27418.3|27433.3|27408.3|3
1687450200000|2023-06-22 16:10:00|27443.3|27423.3|27443.3|27423.3|27443.3|27423.3|27438.3|27418.3|18
1687450500000|2023-06-22 16:15:00|27448.3|27428.3|27443.3|27423.3|27453.3|27428.3|27443.3|27423.3|9
1687450800000|2023-06-22 16:20:00|27438.3|27418.3|27453.3|27428.3|27453.3|27433.3|27438.3|27418.3|17
1687451100000|2023-06-22 16:25:00|27448.3|27423.3|27448.3|27428.3|27453.3|27428.3|27443.3|27418.3|6
1687451400000|2023-06-22 16:30:00|27453.3|27433.3|27453.3|27433.3|27458.3|27438.3|27448.3|27428.3|11
1687451700000|2023-06-22 16:35:00|27458.3|27438.3|27453.3|27433.3|27458.3|27438.3|27443.3|27423.3|54
1687452000000|2023-06-22 16:40:00|27458.3|27438.3|27448.3|27428.3|27458.3|27438.3|27448.3|27428.3|8
1687452300000|2023-06-22 16:45:00|27453.3|27433.3|27448.3|27423.3|27458.3|27433.3|27443.3|27423.3|23
1687452600000|2023-06-22 16:50:00|27443.3|27428.3|27443.3|27423.3|27448.3|27428.3|27443.3|27423.3|7
1687452900000|2023-06-22 16:55:00|27448.3|27428.3|27448.3|27428.3|27453.3|27433.3|27443.3|27423.3|11
1687453200000|2023-06-22 17:00:00|27443.3|27423.3|27433.3|27413.3|27448.3|27428.3|27433.3|27413.3|11
1687453500000|2023-06-22 17:05:00|27438.3|27408.3|27428.3|27408.3|27443.3|27423.3|27428.3|27408.3|17
1687453800000|2023-06-22 17:10:00|27433.3|27403.3|27428.3|27408.3|27433.3|27408.3|27423.3|27403.3|8
1687454100000|2023-06-22 17:15:00|27423.3|27403.3|27428.3|27408.3|27428.3|27408.3|27423.3|27403.3|13
1687454400000|2023-06-22 17:20:00|27423.3|27403.3|27433.3|27413.3|27433.3|27413.3|27423.3|27403.3|8
1687454700000|2023-06-22 17:25:00|27438.3|27418.3|27438.3|27418.3|27438.3|27418.3|27433.3|27408.3|18
1687455000000|2023-06-22 17:30:00|27433.3|27413.3|27433.3|27413.3|27443.3|27423.3|27433.3|27413.3|10
1687455300000|2023-06-22 17:35:00|27428.3|27408.3|27433.3|27413.3|27433.3|27413.3|27428.3|27408.3|10
1687455600000|2023-06-22 17:40:00|27438.3|27418.3|27443.3|27423.3|27448.3|27428.3|27438.3|27418.3|11
1687455900000|2023-06-22 17:45:00|27448.3|27418.3|27448.3|27428.3|27448.3|27428.3|27438.3|27418.3|9
1687456200000|2023-06-22 17:50:00|27443.3|27423.3|27448.3|27428.3|27448.3|27428.3|27443.3|27423.3|8
1687456500000|2023-06-22 17:55:00|27453.3|27433.3|27453.3|27433.3|27453.3|27433.3|27453.3|27433.3|15
1687456800000|2023-06-22 18:00:00|27458.3|27438.3|27453.3|27433.3|27458.3|27438.3|27453.3|27433.3|32
1687457100000|2023-06-22 18:05:00|27448.3|27428.3|27448.3|27423.3|27453.3|27433.3|27443.3|27423.3|13
1687457400000|2023-06-22 18:10:00|27443.3|27428.3|27443.3|27423.3|27443.3|27428.3|27443.3|27423.3|10
1687457700000|2023-06-22 18:15:00|27448.3|27428.3|27438.3|27418.3|27448.3|27428.3|27438.3|27413.3|11
1687458000000|2023-06-22 18:20:00|27443.3|27423.3|27438.3|27418.3|27443.3|27423.3|27438.3|27418.3|6
1687458300000|2023-06-22 18:25:00|27443.3|27423.3|27445.8|27430.8|27448.3|27430.8|27438.3|27418.3|11
1687458600000|2023-06-22 18:30:00|27448.3|27433.3|27445.8|27430.8|27455.8|27440.8|27440.8|27425.8|14
1687458900000|2023-06-22 18:35:00|27443.3|27428.3|27450.8|27435.8|27450.8|27435.8|27440.8|27425.8|5
1687459200000|2023-06-22 18:40:00|27453.3|27438.3|27448.3|27433.3|27453.3|27438.3|27445.8|27430.8|12
1687459500000|2023-06-22 18:45:00|27450.8|27435.8|27445.8|27430.8|27450.8|27435.8|27440.8|27425.8|4
1687459800000|2023-06-22 18:50:00|27448.3|27433.3|27450.8|27435.8|27450.8|27435.8|27445.8|27430.8|3
1687460100000|2023-06-22 18:55:00|27453.3|27438.3|27455.8|27440.8|27455.8|27440.8|27453.3|27438.3|3
1687460400000|2023-06-22 19:00:00|27460.8|27445.8|27445.8|27430.8|27460.8|27445.8|27445.8|27430.8|9
1687460700000|2023-06-22 19:05:00|27448.3|27433.3|27450.8|27435.8|27453.3|27438.3|27445.8|27430.8|4
1687461000000|2023-06-22 19:10:00|27445.8|27430.8|27445.8|27430.8|27450.8|27435.8|27445.8|27430.8|14
1687461300000|2023-06-22 19:15:00|27443.3|27428.3|27438.3|27423.3|27445.8|27430.8|27435.8|27420.8|10
1687461600000|2023-06-22 19:20:00|27435.8|27420.8|27428.3|27413.3|27438.3|27423.3|27425.8|27410.8|8
1687461900000|2023-06-22 19:25:00|27425.8|27410.8|27415.8|27400.8|27430.8|27415.8|27415.8|27400.8|19
1687462200000|2023-06-22 19:30:00|27413.3|27398.3|27415.8|27400.8|27420.8|27405.8|27410.8|27395.8|39
1687462500000|2023-06-22 19:35:00|27420.8|27405.8|27430.8|27415.8|27430.8|27415.8|27415.8|27400.8|14
1687462800000|2023-06-22 19:40:00|27428.3|27413.3|27435.8|27420.8|27435.8|27420.8|27425.8|27410.8|5
1687463100000|2023-06-22 19:45:00|27438.3|27423.3|27438.3|27423.3|27440.8|27425.8|27433.3|27418.3|14
1687463400000|2023-06-22 19:50:00|27440.8|27425.8|27443.3|27428.3|27443.3|27428.3|27430.8|27415.8|24
1687463700000|2023-06-22 19:55:00|27445.8|27430.8|27423.3|27408.3|27445.8|27430.8|27423.3|27408.3|14
1687464000000|2023-06-22 20:00:00|27459.8|27419.8|27457.9|27417.9|27467.4|27427.4|27448.9|27408.9|0
1687464300000|2023-06-22 20:05:00|27457.8|27417.8|27438.1|27398.1|27457.8|27417.8|27436.2|27396.2|0
1687464600000|2023-06-22 20:10:00|27438.2|27398.2|27443.8|27403.8|27446.8|27406.8|27436.2|27396.2|0
1687464900000|2023-06-22 20:15:00|27443.9|27403.9|27450.2|27410.2|27453.4|27413.4|27443.9|27403.9|0
1687465200000|2023-06-22 20:20:00|27450.8|27410.8|27447|27407|27456.5|27416.5|27445.7|27405.7|0
1687465500000|2023-06-22 20:25:00|27446.4|27406.4|27452.1|27412.1|27452.1|27412.1|27446.4|27406.4|0
1687465800000|2023-06-22 20:30:00|27453.4|27413.4|27456.5|27416.5|27457.8|27417.8|27453.4|27413.4|0
1687466100000|2023-06-22 20:35:00|27456.6|27416.6|27461|27421|27462.9|27422.9|27456.6|27416.6|0
1687466400000|2023-06-22 20:40:00|27462.9|27422.9|27464.2|27424.2|27464.2|27424.2|27462.9|27422.9|0
1687466700000|2023-06-22 20:45:00|27464.1|27424.1|27466.1|27426.1|27466.1|27426.1|27459.7|27419.7|0
1687467000000|2023-06-22 20:50:00|27467.4|27427.4|27471.8|27431.8|27475|27435|27464.2|27424.2|0
1687467300000|2023-06-22 20:55:00|27471.2|27431.2|27467.3|27427.3|27476.9|27436.9|27464.8|27424.8|0
1687467600000|2023-06-22 21:00:00|27467.4|27427.4|27473.7|27433.7|27475.6|27435.6|27467.4|27427.4|0
1687467900000|2023-06-22 21:05:00|27473.1|27433.1|27475.6|27435.6|27476.3|27436.3|27473.1|27433.1|0
1687468200000|2023-06-22 21:10:00|27475|27435|27473.1|27433.1|27475|27435|27473.1|27433.1|0
1687468500000|2023-06-22 21:15:00|27472.4|27432.4|27475|27435|27475.6|27435.6|27472.4|27432.4|0
1687468800000|2023-06-22 21:20:00|27474.9|27434.9|27473.1|27433.1|27474.9|27434.9|27473.1|27433.1|0
1687469100000|2023-06-22 21:25:00|27472.4|27432.4|27473.1|27433.1|27473.1|27433.1|27472.4|27432.4|0
1687469400000|2023-06-22 21:30:00|27472.4|27432.4|27471.8|27431.8|27473.1|27433.1|27470.5|27430.5|0
1687470000000|2023-06-22 21:40:00|27473.1|27433.1|27471.2|27431.2|27473.7|27433.7|27471.2|27431.2|0
1687470300000|2023-06-22 21:45:00|27471.8|27431.8|27471.8|27431.8|27474.3|27434.3|27471.8|27431.8|0
1687470900000|2023-06-22 21:55:00|27473.1|27433.1|27476.2|27436.2|27476.2|27436.2|27471.2|27431.2|0
1687471200000|2023-06-22 22:00:00|27476|27436|27464.2|27424.2|27476|27436|27459.7|27419.7|0
1687471500000|2023-06-22 22:05:00|27464.1|27424.1|27459.7|27419.7|27464.2|27424.2|27459.7|27419.7|0
1687471800000|2023-06-22 22:10:00|27460.4|27420.4|27459.7|27419.7|27464.2|27424.2|27459.1|27419.1|0
1687472100000|2023-06-22 22:15:00|27459.8|27419.8|27464.2|27424.2|27464.2|27424.2|27459.7|27419.7|0
1687472400000|2023-06-22 22:20:00|27464.1|27424.1|27467.4|27427.4|27471.8|27431.8|27462.9|27422.9|0
1687472700000|2023-06-22 22:25:00|27468.6|27428.6|27470.5|27430.5|27471.8|27431.8|27464.8|27424.8|0
1687473000000|2023-06-22 22:30:00|27469.9|27429.9|27467.4|27427.4|27470.5|27430.5|27466.1|27426.1|0
1687473300000|2023-06-22 22:35:00|27467.3|27427.3|27467.4|27427.4|27467.4|27427.4|27466.1|27426.1|0
1687473600000|2023-06-22 22:40:00|27468.6|27428.6|27470.5|27430.5|27470.5|27430.5|27467.4|27427.4|0
1687473900000|2023-06-22 22:45:00|27469.9|27429.9|27467.4|27427.4|27470.5|27430.5|27467.4|27427.4|0
1687474200000|2023-06-22 22:50:00|27468|27428|27467.4|27427.4|27468.6|27428.6|27467.4|27427.4|0
1687474500000|2023-06-22 22:55:00|27468|27428|27467.4|27427.4|27468.6|27428.6|27467.4|27427.4|0
1687474800000|2023-06-22 23:00:00|27468|27428|27467.4|27427.4|27470.5|27430.5|27467.4|27427.4|0
1687475100000|2023-06-22 23:05:00|27468|27428|27464.2|27424.2|27468.6|27428.6|27464.2|27424.2|0
1687475400000|2023-06-22 23:10:00|27466.1|27426.1|27468.6|27428.6|27468.6|27428.6|27464.2|27424.2|0
1687475700000|2023-06-22 23:15:00|27468|27428|27467.4|27427.4|27468|27428|27467.4|27427.4|0
1687476000000|2023-06-22 23:20:00|27468.6|27428.6|27466.1|27426.1|27468.6|27428.6|27466.1|27426.1|0
1687476300000|2023-06-22 23:25:00|27466|27426|27466.1|27426.1|27466.1|27426.1|27462.9|27422.9|0
1687476600000|2023-06-22 23:30:00|27466|27426|27464.2|27424.2|27466.1|27426.1|27462.9|27422.9|0
1687476900000|2023-06-22 23:35:00|27466.1|27426.1|27466.1|27426.1|27466.7|27426.7|27464.2|27424.2|0
1687477200000|2023-06-22 23:40:00|27467.4|27427.4|27464.2|27424.2|27467.4|27427.4|27462.9|27422.9|0
1687477500000|2023-06-22 23:45:00|27464.1|27424.1|27464.2|27424.2|27466.1|27426.1|27461|27421|0
1687477800000|2023-06-22 23:50:00|27464.8|27424.8|27466.1|27426.1|27468.6|27428.6|27464.2|27424.2|0
1687478100000|2023-06-22 23:55:00|27466|27426|27457.8|27417.8|27466.1|27426.1|27456.5|27416.5|0
1687478400000|2023-06-23 00:00:00|27457.2|27417.2|27453.4|27413.4|27457.2|27417.2|27450.2|27410.2|0
1687478700000|2023-06-23 00:05:00|27453.3|27413.3|27453.4|27413.4|27456.5|27416.5|27452.1|27412.1|0
1687479000000|2023-06-23 00:10:00|27453.3|27413.3|27448.9|27408.9|27453.3|27413.3|27447|27407|0
1687479300000|2023-06-23 00:15:00|27447.6|27407.6|27431.7|27391.7|27447.6|27407.6|27422.3|27382.3|0
1687479600000|2023-06-23 00:20:00|27434.8|27394.8|27434.6|27394.6|27434.8|27394.8|27428.4|27388.4|0
1687479900000|2023-06-23 00:25:00|27434.7|27394.7|27428.4|27388.4|27434.7|27394.7|27428.3|27388.3|0
1687480200000|2023-06-23 00:30:00|27428.5|27388.5|27409.7|27369.7|27434.6|27394.6|27409.7|27369.7|0
1687480500000|2023-06-23 00:35:00|27415.9|27375.9|27422.1|27382.1|27422.2|27382.2|27409.7|27369.7|0
1687480800000|2023-06-23 00:40:00|27422.2|27382.2|27422.1|27382.1|27422.2|27382.2|27422|27382|0
1687481100000|2023-06-23 00:45:00|27422.2|27382.2|27422.2|27382.2|27428.4|27388.4|27422.1|27382.1|0
1687481400000|2023-06-23 00:50:00|27422.3|27382.3|27422.2|27382.2|27422.3|27382.3|27422.1|27382.1|0
1687481700000|2023-06-23 00:55:00|27422.1|27382.1|27415.9|27375.9|27422.1|27382.1|27415.9|27375.9|0
1687482000000|2023-06-23 01:00:00|27409.7|27369.7|27403.5|27363.5|27409.7|27369.7|27403.4|27363.4|0
1687482300000|2023-06-23 01:05:00|27403.4|27363.4|27403.4|27363.4|27403.5|27363.5|27403.4|27363.4|0
1687482600000|2023-06-23 01:10:00|27403.5|27363.5|27403.5|27363.5|27403.6|27363.6|27403.4|27363.4|0
1687482900000|2023-06-23 01:15:00|27403.6|27363.6|27403.4|27363.4|27409.7|27369.7|27403.4|27363.4|0
1687483200000|2023-06-23 01:20:00|27403.3|27363.3|27403.3|27363.3|27403.3|27363.3|27397|27357|0
1687483500000|2023-06-23 01:25:00|27403.2|27363.2|27397.1|27357.1|27403.3|27363.3|27397|27357|0
1687483800000|2023-06-23 01:30:00|27397|27357|27365.8|27325.8|27397|27357|27359.4|27319.4|0
1687484100000|2023-06-23 01:35:00|27372|27332|27353.2|27313.2|27372|27332|27353.1|27313.1|0
1687484400000|2023-06-23 01:40:00|27353.1|27313.1|27341.5|27301.5|27353.1|27313.1|27340.6|27300.6|0
1687484700000|2023-06-23 01:45:00|27341.6|27301.6|27328.8|27288.8|27341.6|27301.6|27322.5|27282.5|0
1687485000000|2023-06-23 01:50:00|27328.9|27288.9|27341.3|27301.3|27341.4|27301.4|27328.9|27288.9|0
1687485300000|2023-06-23 01:55:00|27341.4|27301.4|27341.3|27301.3|27341.4|27301.4|27334.9|27294.9|0
1687485600000|2023-06-23 02:00:00|27341.2|27301.2|27334.9|27294.9|27341.3|27301.3|27334.8|27294.8|0
1687485900000|2023-06-23 02:05:00|27334.8|27294.8|27322.4|27282.4|27334.9|27294.9|27322.3|27282.3|0
1687486200000|2023-06-23 02:10:00|27328.6|27288.6|27334.9|27294.9|27335|27295|27328.6|27288.6|0
1687486500000|2023-06-23 02:15:00|27328.7|27288.7|27328.6|27288.6|27328.7|27288.7|27328.6|27288.6|0
1687486800000|2023-06-23 02:20:00|27328.7|27288.7|27322.4|27282.4|27328.7|27288.7|27322.4|27282.4|0
1687487100000|2023-06-23 02:25:00|27322.5|27282.5|27322.3|27282.3|27328.7|27288.7|27322.3|27282.3|0
1687487400000|2023-06-23 02:30:00|27316.2|27276.2|27303.3|27263.3|27316.2|27276.2|27303.3|27263.3|0
1687487700000|2023-06-23 02:35:00|27303.4|27263.4|27303.4|27263.4|27303.5|27263.5|27303.3|27263.3|0
1687488000000|2023-06-23 02:40:00|27303.3|27263.3|27303.5|27263.5|27303.5|27263.5|27303.3|27263.3|0
1687488300000|2023-06-23 02:45:00|27303.4|27263.4|27303.5|27263.5|27303.5|27263.5|27303.4|27263.4|0
1687488600000|2023-06-23 02:50:00|27303.4|27263.4|27291.3|27251.3|27303.5|27263.5|27291.3|27251.3|0
1687488900000|2023-06-23 02:55:00|27291.4|27251.4|27297.8|27257.8|27297.9|27257.9|27291.3|27251.3|0
1687489200000|2023-06-23 03:00:00|27303.9|27263.9|27304|27264|27304.1|27264.1|27303.9|27263.9|0
1687489500000|2023-06-23 03:05:00|27297.8|27257.8|27291.7|27251.7|27304.1|27264.1|27291.7|27251.7|0
1687489800000|2023-06-23 03:10:00|27297.9|27257.9|27297.9|27257.9|27304.1|27264.1|27297.8|27257.8|0
1687490100000|2023-06-23 03:15:00|27301|27261|27297.9|27257.9|27304.1|27264.1|27297.8|27257.8|0
1687490400000|2023-06-23 03:20:00|27297.8|27257.8|27297.8|27257.8|27297.9|27257.9|27297.8|27257.8|0
1687490700000|2023-06-23 03:25:00|27297.7|27257.7|27304.1|27264.1|27304.1|27264.1|27297.7|27257.7|0
1687491000000|2023-06-23 03:30:00|27304|27264|27291.5|27251.5|27304.1|27264.1|27291.5|27251.5|0
1687491300000|2023-06-23 03:35:00|27285.4|27245.4|27298.1|27258.1|27298.1|27258.1|27285.3|27245.3|0
1687491600000|2023-06-23 03:40:00|27298.2|27258.2|27285.5|27245.5|27304.3|27264.3|27285.5|27245.5|0
1687491900000|2023-06-23 03:45:00|27285.4|27245.4|27291.7|27251.7|27291.7|27251.7|27285.4|27245.4|0
1687492200000|2023-06-23 03:50:00|27291.6|27251.6|27279|27239|27291.7|27251.7|27279|27239|0
1687492500000|2023-06-23 03:55:00|27278.9|27238.9|27278.8|27238.8|27278.9|27238.9|27272.5|27232.5|0
1687492800000|2023-06-23 04:00:00|27272.7|27232.7|27272.8|27232.8|27272.8|27232.8|27272.5|27232.5|0
1687493100000|2023-06-23 04:05:00|27272.7|27232.7|27273.4|27233.4|27273.5|27233.5|27272.6|27232.6|0
1687493400000|2023-06-23 04:10:00|27267.2|27227.2|27273.3|27233.3|27273.4|27233.4|27267|27227|0
1687493700000|2023-06-23 04:15:00|27273.2|27233.2|27273.2|27233.2|27273.3|27233.3|27267.1|27227.1|0
1687494000000|2023-06-23 04:20:00|27267|27227|27270.1|27230.1|27273.3|27233.3|27267|27227|0
1687494300000|2023-06-23 04:25:00|27267|27227|27247.8|27207.8|27267|27227|27247.8|27207.8|0
1687494600000|2023-06-23 04:30:00|27247.9|27207.9|27260.5|27220.5|27260.6|27220.6|27247.9|27207.9|0
1687494900000|2023-06-23 04:35:00|27260.6|27220.6|27260.7|27220.7|27260.7|27220.7|27260.4|27220.4|0
1687495200000|2023-06-23 04:40:00|27254.5|27214.5|27267|27227|27267.1|27227.1|27248.3|27208.3|0
1687495500000|2023-06-23 04:45:00|27260.8|27220.8|27261.1|27221.1|27261.1|27221.1|27254.5|27214.5|0
1687495800000|2023-06-23 04:50:00|27254.9|27214.9|27254.8|27214.8|27254.9|27214.9|27248.6|27208.6|0
1687496100000|2023-06-23 04:55:00|27248.6|27208.6|27248.6|27208.6|27254.8|27214.8|27248.5|27208.5|0
1687496400000|2023-06-23 05:00:00|27248.5|27208.5|27242.3|27202.3|27248.7|27208.7|27242.3|27202.3|0
1687496700000|2023-06-23 05:05:00|27242.4|27202.4|27255|27215|27255.1|27215.1|27242.3|27202.3|0
1687497000000|2023-06-23 05:10:00|27255.1|27215.1|27242.6|27202.6|27255.1|27215.1|27242.5|27202.5|0
1687497300000|2023-06-23 05:15:00|27242.5|27202.5|27262|27222|27262.1|27222.1|27242.5|27202.5|0
1687497600000|2023-06-23 05:20:00|27261.9|27221.9|27243.2|27203.2|27262|27222|27243.1|27203.1|0
1687497900000|2023-06-23 05:25:00|27249.4|27209.4|27249.2|27209.2|27249.4|27209.4|27242.8|27202.8|0
1687498200000|2023-06-23 05:30:00|27249.3|27209.3|27249.3|27209.3|27249.3|27209.3|27249.2|27209.2|0
1687498500000|2023-06-23 05:35:00|27249.4|27209.4|27256.4|27216.4|27256.5|27216.5|27249.4|27209.4|0
1687498800000|2023-06-23 05:40:00|27256.5|27216.5|27269.1|27229.1|27269.2|27229.2|27256.4|27216.4|0
1687499100000|2023-06-23 05:45:00|27275.3|27235.3|27294.9|27254.9|27294.9|27254.9|27269|27229|0
1687499400000|2023-06-23 05:50:00|27294.8|27254.8|27288.6|27248.6|27295.1|27255.1|27288.6|27248.6|0
1687499700000|2023-06-23 05:55:00|27288.5|27248.5|27301|27261|27301.1|27261.1|27288.4|27248.4|0
1687500000000|2023-06-23 06:00:00|27300.9|27260.9|27280.8|27265.8|27307.3|27270.8|27215.8|27200.8|95
1687500300000|2023-06-23 06:05:00|27285.8|27270.8|27255.8|27240.8|27285.8|27270.8|27248.3|27233.3|30
1687500600000|2023-06-23 06:10:00|27260.8|27245.8|27270.8|27255.8|27273.3|27258.3|27255.8|27240.8|38
1687500900000|2023-06-23 06:15:00|27268.3|27253.3|27255.8|27240.8|27270.8|27255.8|27255.8|27240.8|36
1687501200000|2023-06-23 06:20:00|27260.8|27245.8|27275.8|27260.8|27278.3|27263.3|27255.8|27240.8|47
1687501500000|2023-06-23 06:25:00|27273.3|27258.3|27248.3|27233.3|27273.3|27258.3|27248.3|27233.3|48
1687501800000|2023-06-23 06:30:00|27250.8|27235.8|27260.8|27245.8|27265.8|27250.8|27245.8|27230.8|46
1687502100000|2023-06-23 06:35:00|27258.3|27243.3|27240.8|27225.8|27265.8|27250.8|27230.8|27215.8|51
1687502400000|2023-06-23 06:40:00|27243.3|27228.3|27240.8|27225.8|27250.8|27235.8|27225.8|27210.8|24
1687502700000|2023-06-23 06:45:00|27245.8|27230.8|27240.8|27225.8|27248.3|27233.3|27240.8|27225.8|41
1687503000000|2023-06-23 06:50:00|27245.8|27230.8|27253.3|27238.3|27258.3|27243.3|27240.8|27225.8|30
1687503300000|2023-06-23 06:55:00|27255.8|27240.8|27240.8|27225.8|27260.8|27245.8|27225.8|27210.8|170
1687503600000|2023-06-23 07:00:00|27243.3|27228.3|27258.3|27243.3|27310.8|27295.8|27225.8|27210.8|844
1687503900000|2023-06-23 07:05:00|27260.8|27245.8|27280.8|27265.8|27305.8|27290.8|27230.8|27215.8|418
1687504200000|2023-06-23 07:10:00|27283.3|27268.3|27295.8|27280.8|27300.8|27285.8|27265.8|27250.8|218
1687504500000|2023-06-23 07:15:00|27300.8|27285.8|27275.8|27260.8|27315.8|27300.8|27270.8|27255.8|465
1687504800000|2023-06-23 07:20:00|27280.8|27265.8|27223.3|27208.3|27290.8|27275.8|27220.8|27205.8|365
1687505100000|2023-06-23 07:25:00|27220.8|27205.8|27223.3|27208.3|27235.8|27220.8|27205.8|27190.8|252
1687505400000|2023-06-23 07:30:00|27220.8|27205.8|27155.8|27140.8|27220.8|27205.8|27133.3|27118.3|498
1687505700000|2023-06-23 07:35:00|27158.3|27143.3|27130.8|27115.8|27175.8|27160.8|27130.8|27115.8|312
1687506000000|2023-06-23 07:40:00|27136.1|27121.1|27143.6|27128.6|27146.1|27131.1|27116.1|27101.1|284
1687506300000|2023-06-23 07:45:00|27141.1|27126.1|27176.1|27161.1|27181.1|27166.1|27121.1|27106.1|246
1687506600000|2023-06-23 07:50:00|27173.6|27158.6|27198.6|27183.6|27206.1|27191.1|27166.1|27151.1|200
1687506900000|2023-06-23 07:55:00|27201.1|27186.1|27193.6|27178.6|27216.1|27201.1|27186.1|27171.1|135
1687507200000|2023-06-23 08:00:00|27196.1|27181.1|27191.1|27176.1|27211.1|27196.1|27181.1|27166.1|179
1687507500000|2023-06-23 08:05:00|27193.6|27178.6|27236.1|27221.1|27246.1|27231.1|27191.1|27176.1|155
1687507800000|2023-06-23 08:10:00|27238.6|27223.6|27241.1|27226.1|27241.1|27226.1|27218.6|27203.6|72
1687508100000|2023-06-23 08:15:00|27243.6|27228.6|27236.1|27221.1|27248.6|27233.6|27231.1|27216.1|137
1687508400000|2023-06-23 08:20:00|27238.6|27223.6|27196.1|27181.1|27261.1|27246.1|27196.1|27181.1|175
1687508700000|2023-06-23 08:25:00|27193.6|27178.6|27226.1|27211.1|27231.1|27216.1|27188.6|27173.6|128
1687509000000|2023-06-23 08:30:00|27223.6|27208.6|27246.1|27231.1|27261.1|27246.1|27221.1|27206.1|175
1687509300000|2023-06-23 08:35:00|27248.6|27233.6|27256.1|27241.1|27276.1|27261.1|27246.1|27231.1|105
1687509600000|2023-06-23 08:40:00|27258.6|27243.6|27268.6|27253.6|27281.1|27266.1|27256.1|27241.1|68
1687509900000|2023-06-23 08:45:00|27266.1|27251.1|27271.1|27256.1|27276.1|27261.1|27256.1|27241.1|75
1687510200000|2023-06-23 08:50:00|27273.6|27258.6|27281.1|27266.1|27281.1|27266.1|27256.1|27241.1|73
1687510500000|2023-06-23 08:55:00|27276.1|27261.1|27266.1|27251.1|27281.1|27266.1|27263.6|27248.6|84
1687510800000|2023-06-23 09:00:00|27263.6|27248.6|27268.6|27253.6|27276.1|27261.1|27261.1|27246.1|88
1687511100000|2023-06-23 09:05:00|27271.1|27256.1|27261.1|27246.1|27286.1|27271.1|27256.1|27241.1|102
1687511400000|2023-06-23 09:10:00|27263.6|27248.6|27271.1|27256.1|27286.1|27271.1|27261.1|27246.1|71
1687511700000|2023-06-23 09:15:00|27273.6|27258.6|27276.1|27261.1|27296.1|27281.1|27271.1|27256.1|63
1687512000000|2023-06-23 09:20:00|27278.6|27263.6|27243.6|27228.6|27278.6|27263.6|27241.1|27226.1|63
1687512300000|2023-06-23 09:25:00|27241.1|27226.1|27241.1|27226.1|27258.6|27243.6|27226.1|27211.1|57
1687512600000|2023-06-23 09:30:00|27243.6|27228.6|27251.1|27236.1|27261.1|27246.1|27236.1|27221.1|57
1687512900000|2023-06-23 09:35:00|27253.6|27238.6|27261.1|27246.1|27266.1|27251.1|27253.6|27238.6|20
1687513200000|2023-06-23 09:40:00|27263.6|27248.6|27253.6|27238.6|27271.1|27256.1|27251.1|27236.1|74
1687513500000|2023-06-23 09:45:00|27251.1|27236.1|27246.1|27231.1|27253.6|27238.6|27238.6|27223.6|35
1687513800000|2023-06-23 09:50:00|27248.6|27233.6|27261.1|27246.1|27261.1|27246.1|27241.1|27226.1|65
1687514100000|2023-06-23 09:55:00|27263.6|27248.6|27286.1|27271.1|27296.1|27281.1|27261.1|27246.1|69
1687514400000|2023-06-23 10:00:00|27283.6|27268.6|27266.1|27251.1|27291.1|27276.1|27266.1|27251.1|68
1687514700000|2023-06-23 10:05:00|27263.6|27248.6|27276.1|27261.1|27276.1|27261.1|27263.6|27248.6|20
1687515000000|2023-06-23 10:10:00|27271.1|27256.1|27266.1|27251.1|27271.1|27256.1|27246.1|27231.1|78
1687515300000|2023-06-23 10:15:00|27268.6|27253.6|27268.6|27253.6|27276.1|27261.1|27266.1|27251.1|24
1687515600000|2023-06-23 10:20:00|27271.1|27256.1|27311.1|27296.1|27311.1|27296.1|27271.1|27256.1|67
1687515900000|2023-06-23 10:25:00|27308.6|27293.6|27316.1|27301.1|27326.1|27311.1|27306.1|27291.1|76
1687516200000|2023-06-23 10:30:00|27321.1|27306.1|27311.1|27296.1|27323.6|27308.6|27311.1|27296.1|97
1687516500000|2023-06-23 10:35:00|27306.1|27291.1|27288.6|27273.6|27311.1|27296.1|27271.1|27256.1|93
1687516800000|2023-06-23 10:40:00|27286.1|27271.1|27286.1|27271.1|27291.1|27276.1|27281.1|27266.1|28
1687517100000|2023-06-23 10:45:00|27291.1|27276.1|27281.1|27266.1|27296.1|27281.1|27278.6|27263.6|26
1687517400000|2023-06-23 10:50:00|27283.6|27268.6|27286.1|27271.1|27306.1|27291.1|27281.1|27266.1|46
1687517700000|2023-06-23 10:55:00|27281.1|27266.1|27276.1|27261.1|27286.1|27271.1|27271.1|27256.1|103
1687518000000|2023-06-23 11:00:00|27278.6|27263.6|27293.6|27278.6|27296.1|27281.1|27276.1|27261.1|43
1687518300000|2023-06-23 11:05:00|27296.1|27281.1|27293.6|27278.6|27301.1|27286.1|27291.1|27276.1|16
1687518600000|2023-06-23 11:10:00|27291.1|27276.1|27296.1|27281.1|27301.1|27286.1|27286.1|27271.1|31
1687518900000|2023-06-23 11:15:00|27298.6|27283.6|27298.6|27283.6|27301.1|27286.1|27296.1|27281.1|18
1687519200000|2023-06-23 11:20:00|27301.1|27286.1|27326.1|27311.1|27326.1|27311.1|27296.1|27281.1|37
1687519500000|2023-06-23 11:25:00|27321.1|27306.1|27326.1|27311.1|27333.6|27318.6|27321.1|27306.1|51
1687519800000|2023-06-23 11:30:00|27323.6|27308.6|27321.1|27306.1|27328.6|27313.6|27316.1|27301.1|22
1687520100000|2023-06-23 11:35:00|27326.1|27311.1|27331.1|27316.1|27331.1|27316.1|27321.1|27306.1|31
1687520400000|2023-06-23 11:40:00|27330.4|27315.4|27325.4|27310.4|27330.4|27315.4|27315.4|27300.4|58
1687520700000|2023-06-23 11:45:00|27330.4|27315.4|27330.4|27315.4|27330.4|27315.4|27322.9|27307.9|33
1687521000000|2023-06-23 11:50:00|27327.9|27312.9|27335.4|27320.4|27335.4|27320.4|27320.4|27305.4|55
1687521300000|2023-06-23 11:55:00|27330.4|27315.4|27335.4|27320.4|27335.4|27320.4|27330.4|27315.4|23
1687521600000|2023-06-23 12:00:00|27330.4|27315.4|27310.4|27295.4|27335.4|27320.4|27310.4|27295.4|99
1687521900000|2023-06-23 12:05:00|27312.9|27297.9|27285.4|27270.4|27312.9|27297.9|27280.4|27265.4|74
1687522200000|2023-06-23 12:10:00|27280.4|27265.4|27290.4|27275.4|27300.4|27285.4|27275.4|27260.4|72
1687522500000|2023-06-23 12:15:00|27287.9|27272.9|27275.4|27260.4|27295.4|27280.4|27275.4|27260.4|46
1687522800000|2023-06-23 12:20:00|27280.4|27265.4|27255.4|27240.4|27285.4|27270.4|27255.4|27240.4|90
1687523100000|2023-06-23 12:25:00|27252.9|27237.9|27240.4|27225.4|27255.4|27240.4|27240.4|27225.4|90
1687523400000|2023-06-23 12:30:00|27235.4|27220.4|27240.4|27225.4|27250.4|27235.4|27230.4|27215.4|107
1687523700000|2023-06-23 12:35:00|27235.4|27220.4|27230.4|27215.4|27240.4|27225.4|27225.4|27210.4|75
1687524000000|2023-06-23 12:40:00|27227.9|27212.9|27215.4|27200.4|27235.4|27220.4|27207.9|27192.9|118
1687524300000|2023-06-23 12:45:00|27212.9|27197.9|27200.4|27185.4|27212.9|27197.9|27180.4|27165.4|195
1687524600000|2023-06-23 12:50:00|27197.9|27182.9|27182.9|27167.9|27200.4|27185.4|27172.9|27157.9|125
1687524900000|2023-06-23 12:55:00|27180.4|27165.4|27172.9|27157.9|27185.4|27170.4|27165.4|27150.4|123
1687525200000|2023-06-23 13:00:00|27170.4|27155.4|27200.4|27185.4|27205.4|27190.4|27160.4|27145.4|88
1687525500000|2023-06-23 13:05:00|27195.4|27180.4|27185.4|27170.4|27200.4|27185.4|27157.9|27142.9|78
1687525800000|2023-06-23 13:10:00|27182.9|27167.9|27180.4|27165.4|27190.4|27175.4|27175.4|27160.4|73
1687526100000|2023-06-23 13:15:00|27177.9|27162.9|27170.4|27155.4|27182.9|27167.9|27170.4|27155.4|100
1687526400000|2023-06-23 13:20:00|27172.9|27157.9|27160.4|27145.4|27175.4|27160.4|27157.9|27142.9|158
1687526700000|2023-06-23 13:25:00|27165.4|27150.4|27160.4|27145.4|27165.4|27150.4|27155.4|27140.4|40
1687527000000|2023-06-23 13:30:00|27157.9|27142.9|27145.4|27130.4|27165.4|27150.4|27130.4|27115.4|206
1687527300000|2023-06-23 13:35:00|27150.4|27135.4|27182.9|27167.9|27185.4|27170.4|27140.4|27125.4|147
1687527600000|2023-06-23 13:40:00|27180.4|27165.4|27187.9|27172.9|27200.4|27185.4|27175.4|27160.4|129
1687527900000|2023-06-23 13:45:00|27195.4|27180.4|27175.4|27160.4|27205.4|27190.4|27170.4|27155.4|206
1687528200000|2023-06-23 13:50:00|27180.4|27165.4|27212.9|27197.9|27215.4|27200.4|27175.4|27160.4|197
1687528500000|2023-06-23 13:55:00|27215.4|27200.4|27230.4|27215.4|27230.4|27215.4|27207.9|27192.9|127
1687528800000|2023-06-23 14:00:00|27235.4|27220.4|27245.4|27230.4|27250.4|27235.4|27230.4|27215.4|159
1687529100000|2023-06-23 14:05:00|27240.4|27225.4|27250.4|27235.4|27260.4|27245.4|27230.4|27215.4|197
1687529400000|2023-06-23 14:10:00|27249.1|27234.1|27244.1|27229.1|27259.1|27244.1|27239.1|27224.1|113
1687529700000|2023-06-23 14:15:00|27246.6|27231.6|27271.6|27256.6|27274.1|27259.1|27246.6|27231.6|104
1687530000000|2023-06-23 14:20:00|27274.1|27259.1|27274.1|27259.1|27279.1|27264.1|27259.1|27244.1|147
1687530300000|2023-06-23 14:25:00|27279.1|27264.1|27279.1|27264.1|27279.1|27264.1|27264.1|27249.1|81
1687530600000|2023-06-23 14:30:00|27276.6|27261.6|27289.1|27274.1|27299.1|27284.1|27274.1|27259.1|136
1687530900000|2023-06-23 14:35:00|27294.1|27279.1|27299.1|27284.1|27304.1|27289.1|27284.1|27269.1|108
1687531200000|2023-06-23 14:40:00|27304.1|27289.1|27289.1|27274.1|27304.1|27289.1|27284.1|27269.1|96
1687531500000|2023-06-23 14:45:00|27286.6|27271.6|27276.6|27261.6|27299.1|27284.1|27274.1|27259.1|49
1687531800000|2023-06-23 14:50:00|27274.1|27259.1|27276.6|27261.6|27294.1|27279.1|27269.1|27254.1|80
1687532100000|2023-06-23 14:55:00|27279.1|27264.1|27274.1|27259.1|27279.1|27264.1|27274.1|27259.1|58
1687532400000|2023-06-23 15:00:00|27276.6|27261.6|27271.6|27256.6|27279.1|27264.1|27266.6|27251.6|66
1687532700000|2023-06-23 15:05:00|27269.1|27254.1|27244.1|27229.1|27279.1|27264.1|27239.1|27224.1|108
1687533000000|2023-06-23 15:10:00|27246.6|27231.6|27214.1|27199.1|27246.6|27231.6|27209.1|27194.1|113
1687533300000|2023-06-23 15:15:00|27219.1|27204.1|27209.1|27194.1|27219.1|27204.1|27209.1|27194.1|114
1687533600000|2023-06-23 15:20:00|27211.6|27196.6|27204.1|27189.1|27214.1|27199.1|27199.1|27184.1|95
1687533900000|2023-06-23 15:25:00|27209.1|27194.1|27209.1|27194.1|27219.1|27204.1|27196.6|27181.6|206
1687534200000|2023-06-23 15:30:00|27206.7|27191.7|27221.7|27206.7|27231.7|27216.7|27206.7|27191.7|309
1687534500000|2023-06-23 15:35:00|27224.2|27209.2|27246.7|27231.7|27246.7|27231.7|27219.2|27204.2|167
1687534800000|2023-06-23 15:40:00|27251.7|27236.7|27256.7|27241.7|27264.2|27249.2|27241.7|27226.7|53
1687535100000|2023-06-23 15:45:00|27261.7|27246.7|27256.7|27241.7|27261.7|27246.7|27249.2|27234.2|48
1687535400000|2023-06-23 15:50:00|27259.2|27239.2|27244.2|27224.2|27259.2|27239.2|27244.2|27224.2|71
1687535700000|2023-06-23 15:55:00|27249.2|27229.2|27254.2|27234.2|27259.2|27234.2|27249.2|27224.2|17
1687536000000|2023-06-23 16:00:00|27259.2|27239.2|27249.2|27229.2|27264.2|27244.2|27249.2|27229.2|39
1687536300000|2023-06-23 16:05:00|27254.2|27234.2|27259.2|27239.2|27259.2|27239.2|27249.2|27229.2|10
1687536600000|2023-06-23 16:10:00|27264.2|27244.2|27259.2|27239.2|27264.2|27244.2|27254.2|27234.2|9
1687536900000|2023-06-23 16:15:00|27254.2|27234.2|27264.2|27244.2|27269.2|27249.2|27254.2|27234.2|10
1687537200000|2023-06-23 16:20:00|27259.2|27239.2|27264.2|27244.2|27269.2|27249.2|27259.2|27239.2|15
1687537500000|2023-06-23 16:25:00|27269.2|27249.2|27264.2|27244.2|27269.2|27249.2|27264.2|27239.2|8
1687537800000|2023-06-23 16:30:00|27269.2|27249.2|27264.2|27244.2|27274.2|27254.2|27264.2|27239.2|16
1687538100000|2023-06-23 16:35:00|27259.2|27239.2|27264.2|27244.2|27264.2|27244.2|27259.2|27239.2|12
1687538400000|2023-06-23 16:40:00|27259.2|27239.2|27269.2|27249.2|27269.2|27249.2|27259.2|27234.2|24
1687538700000|2023-06-23 16:45:00|27274.2|27254.2|27264.2|27244.2|27274.2|27254.2|27264.2|27239.2|9
1687539000000|2023-06-23 16:50:00|27259.2|27239.2|27259.2|27239.2|27264.2|27244.2|27259.2|27239.2|7
1687539300000|2023-06-23 16:55:00|27264.2|27244.2|27259.2|27239.2|27269.2|27244.2|27259.2|27239.2|19
1687539600000|2023-06-23 17:00:00|27264.2|27244.2|27254.2|27234.2|27264.2|27244.2|27254.2|27234.2|15
1687539900000|2023-06-23 17:05:00|27259.2|27229.2|27264.2|27244.2|27264.2|27244.2|27249.2|27229.2|34
1687540200000|2023-06-23 17:10:00|27259.2|27239.2|27264.2|27244.2|27264.2|27244.2|27254.2|27234.2|8
1687540500000|2023-06-23 17:15:00|27259.2|27239.2|27264.2|27244.2|27269.2|27249.2|27259.2|27239.2|12
1687540800000|2023-06-23 17:20:00|27269.2|27249.2|27269.2|27249.2|27269.2|27249.2|27264.2|27244.2|5
1687541100000|2023-06-23 17:25:00|27274.2|27254.2|27274.2|27254.2|27274.2|27254.2|27269.2|27244.2|6
1687541400000|2023-06-23 17:30:00|27279.2|27259.2|27269.2|27249.2|27279.2|27259.2|27269.2|27244.2|14
1687541700000|2023-06-23 17:35:00|27274.2|27254.2|27279.2|27259.2|27279.2|27259.2|27269.2|27249.2|14
1687542000000|2023-06-23 17:40:00|27274.2|27254.2|27274.2|27249.2|27274.2|27259.2|27269.2|27249.2|10
1687542300000|2023-06-23 17:45:00|27269.2|27254.2|27274.2|27254.2|27274.2|27254.2|27269.2|27249.2|5
1687542600000|2023-06-23 17:50:00||27249.2||27254.2||27254.2||27249.2|5
1687542900000|2023-06-23 17:55:00|27279.2|27249.2|27269.2|27249.2|27279.2|27259.2|27269.2|27249.2|7
1687543200000|2023-06-23 18:00:00|27274.2|27244.2|27264.2|27244.2|27274.2|27244.2|27264.2|27244.2|7
1687543500000|2023-06-23 18:05:00|27259.2|27239.2|27254.2|27234.2|27264.2|27244.2|27254.2|27234.2|9
1687543800000|2023-06-23 18:10:00|27249.2|27229.2|27249.2|27229.2|27254.2|27234.2|27249.2|27229.2|23
1687544100000|2023-06-23 18:15:00|27254.2|27224.2|27249.2|27229.2|27254.2|27234.2|27249.2|27224.2|10
1687544400000|2023-06-23 18:20:00|27254.2|27234.2|27254.2|27234.2|27254.2|27234.2|27249.2|27229.2|4
1687544700000|2023-06-23 18:25:00|27249.2|27229.2|27241.7|27226.7|27249.2|27234.2|27241.7|27224.2|6
1687545000000|2023-06-23 18:30:00|27236.7|27221.7|27241.7|27226.7|27241.7|27226.7|27234.2|27219.2|23
1687545300000|2023-06-23 18:35:00|27239.2|27224.2|27226.7|27211.7|27241.7|27226.7|27224.2|27209.2|4
1687545600000|2023-06-23 18:40:00|27224.2|27209.2|27221.7|27206.7|27226.7|27211.7|27221.7|27206.7|3
1687545900000|2023-06-23 18:45:00|27216.7|27201.7|27204.2|27189.2|27216.7|27201.7|27201.7|27186.7|11
1687546200000|2023-06-23 18:50:00|27201.7|27186.7|27196.7|27181.7|27206.7|27191.7|27194.2|27179.2|9
1687546500000|2023-06-23 18:55:00|27199.2|27184.2|27199.2|27184.2|27206.7|27191.7|27199.2|27184.2|10
1687546800000|2023-06-23 19:00:00|27196.7|27181.7|27186.7|27171.7|27196.7|27181.7|27181.7|27166.7|10
1687547100000|2023-06-23 19:05:00|27184.2|27169.2|27201.7|27186.7|27204.2|27189.2|27184.2|27169.2|6
1687547400000|2023-06-23 19:10:00|27204.2|27189.2|27201.7|27186.7|27206.7|27191.7|27201.7|27186.7|3
1687547700000|2023-06-23 19:15:00|27204.2|27189.2|27211.7|27196.7|27211.7|27196.7|27201.7|27186.7|8
1687548000000|2023-06-23 19:20:00|27209.2|27194.2|27201.7|27186.7|27216.7|27201.7|27199.2|27184.2|6
1687548300000|2023-06-23 19:25:00|27199.2|27184.2|27196.7|27181.7|27201.7|27186.7|27196.7|27181.7|11
1687548600000|2023-06-23 19:30:00|27199.2|27184.2|27201.7|27186.7|27201.7|27186.7|27186.7|27171.7|31
1687548900000|2023-06-23 19:35:00|27204.2|27189.2|27201.7|27186.7|27206.7|27191.7|27191.7|27176.7|25
1687549200000|2023-06-23 19:40:00|27199.2|27184.2|27201.7|27186.7|27201.7|27186.7|27191.7|27176.7|17
1687549500000|2023-06-23 19:45:00|27206.7|27191.7|27211.7|27196.7|27216.7|27201.7|27196.7|27181.7|76
1687549800000|2023-06-23 19:50:00|27206.7|27191.7|27211.7|27196.7|27231.7|27216.7|27196.7|27181.7|65
1687550100000|2023-06-23 19:55:00|27214.2|27199.2|27204.2|27189.2|27226.7|27211.7|27201.7|27186.7|51
1687550400000|2023-06-23 20:00:00|27202.2|27162.2|27215.7|27175.7|27223.3|27183.3|27170.5|27130.5|0
1687550700000|2023-06-23 20:05:00|27215.6|27175.6|27211|27171|27218.7|27178.7|27206.1|27166.1|0
1687551000000|2023-06-23 20:10:00|27211.1|27171.1|27206.6|27166.6|27212.3|27172.3|27201.5|27161.5|0
1687551300000|2023-06-23 20:15:00|27206.5|27166.5|27200.2|27160.2|27207.8|27167.8|27200.2|27160.2|0
1687551600000|2023-06-23 20:20:00|27200.8|27160.8|27203.4|27163.4|27204.7|27164.7|27195.1|27155.1|0
1687551900000|2023-06-23 20:25:00|27204|27164|27197|27157|27204.7|27164.7|27197|27157|0
1687552200000|2023-06-23 20:30:00|27195.1|27155.1|27203.4|27163.4|27206.6|27166.6|27195.1|27155.1|0
1687552500000|2023-06-23 20:35:00|27202.1|27162.1|27204.7|27164.7|27211|27171|27201.5|27161.5|0
1687552800000|2023-06-23 20:40:00|27204.6|27164.6|27203.4|27163.4|27204.7|27164.7|27200.2|27160.2|0
1687553100000|2023-06-23 20:45:00|27204.7|27164.7|27207.8|27167.8|27208.5|27168.5|27204.7|27164.7|0
1687553400000|2023-06-23 20:50:00|27207.9|27167.9|27204.7|27164.7|27209.1|27169.1|27203.4|27163.4|0
1687553700000|2023-06-23 20:55:00|27206.6|27166.6|27206.6|27166.6|27210.4|27170.4|27203.4|27163.4|0
1687554000000|2023-06-23 21:00:00|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|0
1687730400000|2023-06-25 22:00:00|27237.6|27197.6|27241.1|27201.1|27244.6|27204.6|27237.6|27197.6|0
1687730700000|2023-06-25 22:05:00|27241.8|27201.8|27257.9|27217.9|27263.5|27223.5|27241.1|27201.1|0
1687731000000|2023-06-25 22:10:00|27257.8|27217.8|27269.1|27229.1|27271.2|27231.2|27255.8|27215.8|0
1687731300000|2023-06-25 22:15:00|27271.2|27231.2|27271.2|27231.2|27274.7|27234.7|27267.7|27227.7|0
1687731600000|2023-06-25 22:20:00|27270.5|27230.5|27273.3|27233.3|27273.3|27233.3|27267.7|27227.7|0
1687731900000|2023-06-25 22:25:00|27274.7|27234.7|27273.3|27233.3|27284.4|27244.4|27273.3|27233.3|0
1687732200000|2023-06-25 22:30:00|27274|27234|27271.2|27231.2|27274.7|27234.7|27267.7|27227.7|0
1687732500000|2023-06-25 22:35:00|27271.1|27231.1|27280.3|27240.3|27280.3|27240.3|27269.1|27229.1|0
1687732800000|2023-06-25 22:40:00|27281.6|27241.6|27286.5|27246.5|27286.5|27246.5|27278.9|27238.9|0
1687733100000|2023-06-25 22:45:00|27285.1|27245.1|27296.3|27256.3|27298.4|27258.4|27283.7|27243.7|0
1687733400000|2023-06-25 22:50:00|27297|27257|27296.3|27256.3|27301.9|27261.9|27296.3|27256.3|0
1687733700000|2023-06-25 22:55:00|27297|27257|27301.9|27261.9|27304|27264|27294.2|27254.2|0
1687734000000|2023-06-25 23:00:00|27304|27264|27296.3|27256.3|27304|27264|27292.8|27252.8|0
1687734300000|2023-06-25 23:05:00|27297|27257|27301.9|27261.9|27305.4|27265.4|27296.3|27256.3|0
1687734600000|2023-06-25 23:10:00|27304|27264|27300.7|27260.7|27313.1|27273.1|27300.7|27260.7|0
1687734900000|2023-06-25 23:15:00|27301.4|27261.4|27297.2|27257.2|27304.2|27264.2|27297.2|27257.2|0
1687735200000|2023-06-25 23:20:00|27297.3|27257.3|27300.7|27260.7|27302.8|27262.8|27297.2|27257.2|0
1687735500000|2023-06-25 23:25:00|27301.4|27261.4|27304.2|27264.2|27304.2|27264.2|27300.7|27260.7|0
1687735800000|2023-06-25 23:30:00|27304.3|27264.3|27298.6|27258.6|27306.3|27266.3|27297.2|27257.2|0
1687736100000|2023-06-25 23:35:00|27298.7|27258.7|27297.2|27257.2|27302.8|27262.8|27295.1|27255.1|0
1687736400000|2023-06-25 23:40:00|27297.9|27257.9|27298.6|27258.6|27302.8|27262.8|27297.2|27257.2|0
1687736700000|2023-06-25 23:45:00|27297.9|27257.9|27293|27253|27298.6|27258.6|27289.5|27249.5|0
1687737000000|2023-06-25 23:50:00|27294.4|27254.4|27286|27246|27295.1|27255.1|27286|27246|0
1687737300000|2023-06-25 23:55:00|27286.7|27246.7|27298.6|27258.6|27298.6|27258.6|27286|27246|0
1687737600000|2023-06-26 00:00:00|27297.2|27257.2|27274.2|27234.2|27300.7|27260.7|27270.7|27230.7|0
1687737900000|2023-06-26 00:05:00|27274.1|27234.1|27282.1|27242.1|27286.3|27246.3|27268.6|27228.6|0
1687738200000|2023-06-26 00:10:00|27282.2|27242.2|27293.1|27253.1|27297.3|27257.3|27282.2|27242.2|0
1687738500000|2023-06-26 00:15:00|27293|27253|27289.8|27249.8|27313.8|27273.8|27286.4|27246.4|0
1687738800000|2023-06-26 00:20:00|27286.4|27246.4|27286.8|27246.8|27300.4|27260.4|27286.4|27246.4|0
1687739100000|2023-06-26 00:25:00|27286.7|27246.7|27293.6|27253.6|27293.6|27253.6|27286.6|27246.6|0
1687739400000|2023-06-26 00:30:00|27293.5|27253.5|27293.6|27253.6|27293.8|27253.8|27279.7|27239.7|0
1687739700000|2023-06-26 00:35:00|27293.7|27253.7|27286.8|27246.8|27293.8|27253.8|27279.9|27239.9|0
1687740000000|2023-06-26 00:40:00|27293.6|27253.6|27286.8|27246.8|27293.6|27253.6|27279.9|27239.9|0
1687740300000|2023-06-26 00:45:00|27286.9|27246.9|27273|27233|27293.8|27253.8|27272.9|27232.9|0
1687740600000|2023-06-26 00:50:00|27279.8|27239.8|27286.7|27246.7|27286.7|27246.7|27279.8|27239.8|0
1687740900000|2023-06-26 00:55:00|27286.8|27246.8|27293.7|27253.7|27293.8|27253.8|27286.8|27246.8|0
1687741200000|2023-06-26 01:00:00|27293.8|27253.8|27273|27233|27293.8|27253.8|27272.9|27232.9|0
1687741500000|2023-06-26 01:05:00|27272.9|27232.9|27273|27233|27273|27233|27259.1|27219.1|0
1687741800000|2023-06-26 01:10:00|27272.9|27232.9|27266|27226|27273.1|27233.1|27259|27219|0
1687742100000|2023-06-26 01:15:00|27266.1|27226.1|27286.8|27246.8|27286.8|27246.8|27266|27226|0
1687742400000|2023-06-26 01:20:00|27286.9|27246.9|27300.6|27260.6|27300.6|27260.6|27286.6|27246.6|0
1687742700000|2023-06-26 01:25:00|27300.5|27260.5|27300.6|27260.6|27300.6|27260.6|27293.7|27253.7|0
1687743000000|2023-06-26 01:30:00|27300.7|27260.7|27314.5|27274.5|27314.5|27274.5|27300.5|27260.5|0
1687743300000|2023-06-26 01:35:00|27314.4|27274.4|27321.5|27281.5|27328.4|27288.4|27307.5|27267.5|0
1687743600000|2023-06-26 01:40:00|27328.3|27288.3|27314.7|27274.7|27328.4|27288.4|27307.7|27267.7|0
1687743900000|2023-06-26 01:45:00|27314.6|27274.6|27294|27254|27314.7|27274.7|27294|27254|0
1687744200000|2023-06-26 01:50:00|27294.1|27254.1|27294|27254|27300.9|27260.9|27287.1|27247.1|0
1687744500000|2023-06-26 01:55:00|27293.9|27253.9|27293.9|27253.9|27300.9|27260.9|27293.8|27253.8|0
1687744800000|2023-06-26 02:00:00|27293.8|27253.8|27300.8|27260.8|27300.9|27260.9|27293.8|27253.8|0
1687745100000|2023-06-26 02:05:00|27300.9|27260.9|27294|27254|27300.9|27260.9|27293.8|27253.8|0
1687745400000|2023-06-26 02:10:00|27300.8|27260.8|27307.8|27267.8|27307.8|27267.8|27300.8|27260.8|0
1687745700000|2023-06-26 02:15:00|27307.7|27267.7|27300.9|27260.9|27307.8|27267.8|27300.8|27260.8|0
1687746000000|2023-06-26 02:20:00|27300.8|27260.8|27300.9|27260.9|27300.9|27260.9|27294|27254|0
1687746300000|2023-06-26 02:25:00|27300.8|27260.8|27294|27254|27300.9|27260.9|27294|27254|0
1687746600000|2023-06-26 02:30:00|27294.1|27254.1|27300.9|27260.9|27300.9|27260.9|27294|27254|0
1687746900000|2023-06-26 02:35:00|27301|27261|27301.1|27261.1|27308|27268|27300.9|27260.9|0
1687747200000|2023-06-26 02:40:00|27301|27261|27301|27261|27301.1|27261.1|27301|27261|0
1687747500000|2023-06-26 02:45:00|27294.2|27254.2|27301.1|27261.1|27301.1|27261.1|27294.1|27254.1|0
1687747800000|2023-06-26 02:50:00|27301.2|27261.2|27301.1|27261.1|27301.2|27261.2|27294.2|27254.2|0
1687748100000|2023-06-26 02:55:00|27294.3|27254.3|27301|27261|27301.1|27261.1|27294.2|27254.2|0
1687748400000|2023-06-26 03:00:00|27301.1|27261.1|27301.2|27261.2|27301.2|27261.2|27301|27261|0
1687748700000|2023-06-26 03:05:00|27301.3|27261.3|27308.2|27268.2|27308.2|27268.2|27301.2|27261.2|0
1687749000000|2023-06-26 03:10:00|27308.1|27268.1|27315.1|27275.1|27315.1|27275.1|27308.1|27268.1|0
1687749300000|2023-06-26 03:15:00|27315|27275|27315.1|27275.1|27321.9|27281.9|27315|27275|0
1687749600000|2023-06-26 03:20:00|27315|27275|27315|27275|27315.1|27275.1|27308.1|27268.1|0
1687749900000|2023-06-26 03:25:00|27308.2|27268.2|27308.3|27268.3|27315.1|27275.1|27308.1|27268.1|0
1687750200000|2023-06-26 03:30:00|27308.2|27268.2|27308.1|27268.1|27308.3|27268.3|27301.4|27261.4|0
1687750500000|2023-06-26 03:35:00|27308.2|27268.2|27301.3|27261.3|27308.2|27268.2|27294.5|27254.5|0
1687750800000|2023-06-26 03:40:00|27301.4|27261.4|27294.3|27254.3|27301.4|27261.4|27294.3|27254.3|0
1687751100000|2023-06-26 03:45:00|27294.4|27254.4|27301.2|27261.2|27301.2|27261.2|27294.4|27254.4|0
1687751400000|2023-06-26 03:50:00|27301.3|27261.3|27301.2|27261.2|27308.2|27268.2|27294.4|27254.4|0
1687751700000|2023-06-26 03:55:00|27301.1|27261.1|27294.4|27254.4|27301.2|27261.2|27294.2|27254.2|0
1687752000000|2023-06-26 04:00:00|27294.3|27254.3|27294.3|27254.3|27294.4|27254.4|27294.2|27254.2|0
1687752300000|2023-06-26 04:05:00|27294.4|27254.4|27294.4|27254.4|27294.4|27254.4|27294.4|27254.4|0
1687752600000|2023-06-26 04:10:00|27294.3|27254.3|27294.3|27254.3|27294.3|27254.3|27294.3|27254.3|0
1687752900000|2023-06-26 04:15:00|27294.4|27254.4|27294.3|27254.3|27294.4|27254.4|27294.2|27254.2|0
1687753200000|2023-06-26 04:20:00|27294.2|27254.2|27287.3|27247.3|27294.2|27254.2|27287.2|27247.2|0
1687753500000|2023-06-26 04:25:00|27287.4|27247.4|27280.4|27240.4|27287.4|27247.4|27280.4|27240.4|0
1687753800000|2023-06-26 04:30:00|27280.5|27240.5|27287.3|27247.3|27287.4|27247.4|27280.4|27240.4|0
1687754100000|2023-06-26 04:35:00|27287.2|27247.2|27287.3|27247.3|27287.4|27247.4|27280.5|27240.5|0
1687754400000|2023-06-26 04:40:00|27287.4|27247.4|27280.4|27240.4|27287.4|27247.4|27280.3|27240.3|0
1687754700000|2023-06-26 04:45:00|27280.3|27240.3|27273.5|27233.5|27280.4|27240.4|27273.5|27233.5|0
1687755000000|2023-06-26 04:50:00|27273.6|27233.6|27273.5|27233.5|27273.6|27233.6|27273.4|27233.4|0
1687755300000|2023-06-26 04:55:00|27273.3|27233.3|27271.7|27231.7|27273.3|27233.3|27264.8|27224.8|0
1687755600000|2023-06-26 05:00:00|27271.6|27231.6|27271.6|27231.6|27271.7|27231.7|27271.5|27231.5|0
1687755900000|2023-06-26 05:05:00|27271.7|27231.7|27278.4|27238.4|27278.5|27238.5|27271.6|27231.6|0
1687756200000|2023-06-26 05:10:00|27278.5|27238.5|27264.7|27224.7|27285.3|27245.3|27264.6|27224.6|0
1687756500000|2023-06-26 05:15:00|27271.5|27231.5|27264.8|27224.8|27271.5|27231.5|27264.7|27224.7|0
1687756800000|2023-06-26 05:20:00|27271.6|27231.6|27250.7|27210.7|27271.6|27231.6|27250.7|27210.7|0
1687757100000|2023-06-26 05:25:00|27250.8|27210.8|27257.7|27217.7|27257.7|27217.7|27250.7|27210.7|0
1687757400000|2023-06-26 05:30:00|27250.9|27210.9|27257.8|27217.8|27257.8|27217.8|27250.8|27210.8|0
1687757700000|2023-06-26 05:35:00|27257.7|27217.7|27257.7|27217.7|27257.8|27217.8|27257.7|27217.7|0
1687758000000|2023-06-26 05:40:00|27257.8|27217.8|27264.6|27224.6|27264.8|27224.8|27257.7|27217.7|0
1687758300000|2023-06-26 05:45:00|27257.8|27217.8|27264.7|27224.7|27264.9|27224.9|27257.8|27217.8|0
1687758600000|2023-06-26 05:50:00|27257.9|27217.9|27264.6|27224.6|27264.7|27224.7|27257.8|27217.8|0
1687758900000|2023-06-26 05:55:00|27261.2|27221.2|27257.8|27217.8|27261.2|27221.2|27257.7|27217.7|0
1687759200000|2023-06-26 06:00:00|27257.7|27217.7|27239.2|27224.2|27257.8|27224.2|27214.2|27199.2|20
1687759500000|2023-06-26 06:05:00|27241.7|27226.7|27251.7|27236.7|27254.2|27239.2|27231.7|27216.7|51
1687759800000|2023-06-26 06:10:00|27249.2|27234.2|27244.2|27229.2|27256.7|27241.7|27244.2|27229.2|20
1687760100000|2023-06-26 06:15:00|27246.7|27231.7|27251.7|27236.7|27251.7|27236.7|27241.7|27226.7|14
1687760400000|2023-06-26 06:20:00|27249.2|27234.2|27264.2|27249.2|27269.2|27254.2|27249.2|27234.2|48
1687760700000|2023-06-26 06:25:00|27261.7|27246.7|27256.7|27241.7|27269.2|27254.2|27251.7|27236.7|14
1687761000000|2023-06-26 06:30:00|27259.2|27244.2|27256.7|27241.7|27261.7|27246.7|27254.2|27239.2|14
1687761300000|2023-06-26 06:35:00|27254.2|27239.2|27261.7|27246.7|27264.2|27249.2|27251.7|27236.7|9
1687761600000|2023-06-26 06:40:00|27264.2|27249.2|27251.7|27236.7|27264.2|27249.2|27249.2|27234.2|16
1687761900000|2023-06-26 06:45:00|27254.2|27239.2|27271.7|27256.7|27271.7|27256.7|27254.2|27239.2|21
1687762200000|2023-06-26 06:50:00|27274.2|27259.2|27286.7|27271.7|27294.2|27279.2|27274.2|27259.2|37
1687762500000|2023-06-26 06:55:00|27289.2|27274.2|27291.7|27276.7|27299.2|27284.2|27284.2|27269.2|37
1687762800000|2023-06-26 07:00:00|27296.7|27281.7|27171.7|27156.7|27296.7|27281.7|27166.7|27151.7|715
1687763100000|2023-06-26 07:05:00|27159.2|27144.2|27156.7|27141.7|27186.7|27171.7|27136.7|27121.7|362
1687763400000|2023-06-26 07:10:00|27151.7|27136.7|27036.7|27021.7|27159.2|27144.2|27026.7|27011.7|562
1687763700000|2023-06-26 07:15:00|27031.7|27016.7|26989.2|26974.2|27056.7|27041.7|26981.7|26966.7|631
1687764000000|2023-06-26 07:20:00|26986.7|26971.7|27004.2|26989.2|27031.7|27016.7|26986.7|26971.7|419
1687764300000|2023-06-26 07:25:00|27001.7|26986.7|26971.7|26956.7|27011.7|26996.7|26961.7|26946.7|402
1687764600000|2023-06-26 07:30:00|26969.2|26954.2|26931.7|26916.7|26981.7|26966.7|26911.7|26896.7|494
1687764900000|2023-06-26 07:35:00|26934.2|26919.2|26871.7|26856.7|26934.2|26919.2|26856.7|26841.7|540
1687765200000|2023-06-26 07:40:00|26866.7|26851.7|26886.7|26871.7|26904.2|26889.2|26861.7|26846.7|477
1687765500000|2023-06-26 07:45:00|26891.7|26876.7|26936.7|26921.7|26941.7|26926.7|26861.7|26846.7|457
1687765800000|2023-06-26 07:50:00|26941.7|26926.7|26991.7|26976.7|26996.7|26981.7|26941.7|26926.7|382
1687766100000|2023-06-26 07:55:00|26996.7|26981.7|26976.7|26961.7|27021.7|27006.7|26976.7|26961.7|268
1687766400000|2023-06-26 08:00:00|26979.2|26964.2|26961.7|26946.7|26979.2|26964.2|26931.7|26916.7|193
1687766700000|2023-06-26 08:05:00|26966.7|26951.7|26926.7|26911.7|26974.2|26959.2|26921.7|26906.7|206
1687767000000|2023-06-26 08:10:00|26931.7|26916.7|26906.7|26891.7|26951.7|26936.7|26901.7|26886.7|218
1687767300000|2023-06-26 08:15:00|26904.2|26889.2|26916.7|26901.7|26936.7|26921.7|26901.7|26886.7|152
1687767600000|2023-06-26 08:20:00|26919.2|26904.2|26916.7|26901.7|26926.7|26911.7|26891.7|26876.7|135
1687767900000|2023-06-26 08:25:00|26914.2|26899.2|26891.7|26876.7|26916.7|26901.7|26886.7|26871.7|177
1687768200000|2023-06-26 08:30:00|26886.7|26871.7|26951.7|26936.7|26956.7|26941.7|26871.7|26856.7|236
1687768500000|2023-06-26 08:35:00|26949.2|26934.2|27001.7|26986.7|27011.7|26996.7|26946.7|26931.7|228
1687768800000|2023-06-26 08:40:00|26999.2|26984.2|26938|26923|27001.7|26986.7|26938|26923|147
1687769100000|2023-06-26 08:45:00|26935.5|26920.5|26897.2|26882.2|26948|26933|26897.2|26882.2|226
1687769400000|2023-06-26 08:50:00|26892.2|26877.2|26932.2|26917.2|26932.2|26917.2|26884.7|26869.7|233
1687769700000|2023-06-26 08:55:00|26937.2|26922.2|26952.2|26937.2|26957.2|26942.2|26922.2|26907.2|125
1687770000000|2023-06-26 09:00:00|26949.7|26934.7|26967.2|26952.2|26972.2|26957.2|26949.7|26934.7|126
1687770300000|2023-06-26 09:05:00|26964.7|26949.7|26967.2|26952.2|26987.2|26972.2|26947.2|26932.2|130
1687770600000|2023-06-26 09:10:00|26969.7|26954.7|26982.2|26967.2|26992.2|26977.2|26969.7|26954.7|101
1687770900000|2023-06-26 09:15:00|26987.2|26972.2|27022.2|27007.2|27024.7|27009.7|26984.7|26969.7|124
1687771200000|2023-06-26 09:20:00|27027.2|27012.2|27027.2|27012.2|27042.2|27027.2|27017.2|27002.2|110
1687771500000|2023-06-26 09:25:00|27022.2|27007.2|27022.2|27007.2|27032.2|27017.2|27017.2|27002.2|59
1687771800000|2023-06-26 09:30:00|27029.7|27014.7|27032.2|27017.2|27042.2|27027.2|27017.2|27002.2|92
1687772100000|2023-06-26 09:35:00|27027.2|27012.2|27049.7|27034.7|27062.2|27047.2|27017.2|27002.2|131
1687772400000|2023-06-26 09:40:00|27047.2|27032.2|27072.2|27057.2|27077.2|27062.2|27047.2|27032.2|123
1687772700000|2023-06-26 09:45:00|27074.7|27059.7|27082.2|27067.2|27092.2|27077.2|27072.2|27057.2|185
1687773000000|2023-06-26 09:50:00|27084.7|27069.7|27122.2|27107.2|27122.2|27107.2|27082.2|27067.2|179
1687773300000|2023-06-26 09:55:00|27117.2|27102.2|27117.2|27102.2|27127.2|27112.2|27097.2|27082.2|117
1687773600000|2023-06-26 10:00:00|27107.2|27092.2|27122.2|27107.2|27122.2|27107.2|27097.2|27082.2|120
1687773900000|2023-06-26 10:05:00|27117.2|27102.2|27097.2|27082.2|27117.2|27102.2|27092.2|27077.2|67
1687774200000|2023-06-26 10:10:00|27092.2|27077.2|27107.2|27092.2|27112.2|27097.2|27087.2|27072.2|41
1687774500000|2023-06-26 10:15:00|27109.7|27094.7|27107.2|27092.2|27119.7|27104.7|27107.2|27092.2|82
1687774800000|2023-06-26 10:20:00|27109.7|27094.7|27112.2|27097.2|27122.2|27107.2|27102.2|27087.2|66
1687775100000|2023-06-26 10:25:00|27114.7|27099.7|27107.2|27092.2|27117.2|27102.2|27107.2|27092.2|67
1687775400000|2023-06-26 10:30:00|27102.2|27087.2|27077.2|27062.2|27107.2|27092.2|27077.2|27062.2|76
1687775700000|2023-06-26 10:35:00|27074.7|27059.7|27094.7|27079.7|27107.2|27092.2|27074.7|27059.7|72
1687776000000|2023-06-26 10:40:00|27097.2|27082.2|27122.2|27107.2|27122.2|27107.2|27092.2|27077.2|38
1687776300000|2023-06-26 10:45:00|27127.2|27112.2|27097.2|27082.2|27127.2|27112.2|27092.2|27077.2|58
1687776600000|2023-06-26 10:50:00|27102.2|27087.2|27104.7|27089.7|27109.7|27094.7|27097.2|27082.2|46
1687776900000|2023-06-26 10:55:00|27107.2|27092.2|27102.2|27087.2|27107.2|27092.2|27097.2|27082.2|28
1687777200000|2023-06-26 11:00:00|27104.7|27089.7|27122.2|27107.2|27122.2|27107.2|27102.2|27087.2|56
1687777500000|2023-06-26 11:05:00|27119.7|27104.7|27147.2|27132.2|27147.2|27132.2|27117.2|27102.2|140
1687777800000|2023-06-26 11:10:00|27142.2|27127.2|27162.2|27147.2|27162.2|27147.2|27142.2|27127.2|98
1687778100000|2023-06-26 11:15:00|27167.2|27152.2|27187.2|27172.2|27187.2|27172.2|27162.2|27147.2|108
1687778400000|2023-06-26 11:20:00|27192.2|27177.2|27172.2|27157.2|27192.2|27177.2|27172.2|27157.2|142
1687778700000|2023-06-26 11:25:00|27167.2|27152.2|27172.2|27157.2|27177.2|27162.2|27157.2|27142.2|100
1687779000000|2023-06-26 11:30:00|27174.7|27159.7|27172.2|27157.2|27187.2|27172.2|27164.7|27149.7|58
1687779300000|2023-06-26 11:35:00|27169.7|27154.7|27177.2|27162.2|27187.2|27172.2|27169.7|27154.7|48
1687779600000|2023-06-26 11:40:00|27179.7|27164.7|27187.2|27172.2|27187.2|27172.2|27172.2|27157.2|15
1687779900000|2023-06-26 11:45:00|27182.2|27167.2|27192.2|27177.2|27192.2|27177.2|27172.2|27157.2|95
1687780200000|2023-06-26 11:50:00|27189.7|27174.7|27192.2|27177.2|27202.2|27187.2|27187.2|27172.2|84
1687780500000|2023-06-26 11:55:00|27197.2|27182.2|27177.2|27162.2|27202.2|27187.2|27177.2|27162.2|67
1687780800000|2023-06-26 12:00:00|27179.7|27164.7|27192.2|27177.2|27202.2|27187.2|27177.2|27162.2|94
1687781100000|2023-06-26 12:05:00|27187.2|27172.2|27149.7|27134.7|27189.7|27174.7|27147.2|27132.2|116
1687781400000|2023-06-26 12:10:00|27152.2|27137.2|27172.5|27157.5|27187.2|27172.2|27149.7|27134.7|107
1687781700000|2023-06-26 12:15:00|27170|27155|27179|27164|27184|27169|27170|27155|48
1687782000000|2023-06-26 12:20:00|27184|27169|27186.5|27171.5|27199|27184|27184|27169|106
1687782300000|2023-06-26 12:25:00|27189|27174|27199|27184|27199|27184|27179|27164|89
1687782600000|2023-06-26 12:30:00|27194|27179|27194|27179|27199|27184|27189|27174|60
1687782900000|2023-06-26 12:35:00|27196.5|27181.5|27184|27169|27199|27184|27184|27169|78
1687783200000|2023-06-26 12:40:00|27186.5|27171.5|27154|27139|27194|27179|27154|27139|80
1687783500000|2023-06-26 12:45:00|27159|27144|27159|27144|27164|27149|27134|27119|91
1687783800000|2023-06-26 12:50:00|27161.5|27146.5|27134|27119|27169|27154|27129|27114|88
1687784100000|2023-06-26 12:55:00|27136.5|27121.5|27129|27114|27144|27129|27129|27114|63
1687784400000|2023-06-26 13:00:00|27124|27109|27144|27129|27154|27139|27124|27109|68
1687784700000|2023-06-26 13:05:00|27146.5|27131.5|27146.5|27131.5|27159|27144|27144|27129|64
1687785000000|2023-06-26 13:10:00|27144|27129|27159|27144|27164|27149|27144|27129|61
1687785300000|2023-06-26 13:15:00|27156.5|27141.5|27149|27134|27164|27149|27149|27134|51
1687785600000|2023-06-26 13:20:00|27151.5|27136.5|27184|27169|27184|27169|27149|27134|56
1687785900000|2023-06-26 13:25:00|27181.5|27166.5|27179|27164|27181.5|27166.5|27174|27159|47
1687786200000|2023-06-26 13:30:00|27184|27169|27219|27204|27219|27204|27179|27164|171
1687786500000|2023-06-26 13:35:00|27224|27209|27261.5|27246.5|27264|27249|27219|27204|249
1687786800000|2023-06-26 13:40:00|27264|27249|27299|27284|27304|27289|27264|27249|146
1687787100000|2023-06-26 13:45:00|27301.5|27286.5|27289|27274|27329|27314|27289|27274|219
1687787400000|2023-06-26 13:50:00|27284|27269|27304|27289|27329|27314|27284|27269|145
1687787700000|2023-06-26 13:55:00|27301.5|27286.5|27299|27284|27301.5|27286.5|27276.5|27261.5|129
1687788000000|2023-06-26 14:00:00|27296.5|27281.5|27289|27274|27314|27299|27284|27269|146
1687788300000|2023-06-26 14:05:00|27291.5|27276.5|27286.5|27271.5|27314|27299|27284|27269|140
1687788600000|2023-06-26 14:10:00|27284.8|27269.8|27272.3|27257.3|27284.8|27269.8|27242.3|27227.3|179
1687788900000|2023-06-26 14:15:00|27267.3|27252.3|27267.3|27252.3|27287.3|27272.3|27262.3|27247.3|116
1687789200000|2023-06-26 14:20:00|27264.8|27249.8|27272.3|27257.3|27282.3|27267.3|27257.3|27242.3|148
1687789500000|2023-06-26 14:25:00|27274.8|27259.8|27244.8|27229.8|27274.8|27259.8|27242.3|27227.3|112
1687789800000|2023-06-26 14:30:00|27247.3|27232.3|27237.3|27222.3|27247.3|27232.3|27224.8|27209.8|192
1687790100000|2023-06-26 14:35:00|27239.8|27224.8|27237.3|27222.3|27242.3|27227.3|27232.3|27217.3|77
1687790400000|2023-06-26 14:40:00|27232.3|27217.3|27254.8|27239.8|27257.3|27242.3|27212.3|27197.3|146
1687790700000|2023-06-26 14:45:00|27252.3|27237.3|27262.3|27247.3|27262.3|27247.3|27242.3|27227.3|84
1687791000000|2023-06-26 14:50:00|27259.8|27244.8|27267.3|27252.3|27282.3|27267.3|27257.3|27242.3|131
1687791300000|2023-06-26 14:55:00|27262.3|27247.3|27282.3|27267.3|27282.3|27267.3|27257.3|27242.3|114
1687791600000|2023-06-26 15:00:00|27287.3|27272.3|27267.3|27252.3|27287.3|27272.3|27262.3|27247.3|118
1687791900000|2023-06-26 15:05:00|27262.3|27247.3|27254.8|27239.8|27262.3|27247.3|27242.3|27227.3|134
1687792200000|2023-06-26 15:10:00|27252.3|27237.3|27257.3|27242.3|27257.3|27242.3|27244.8|27229.8|95
1687792500000|2023-06-26 15:15:00|27252.3|27237.3|27247.3|27232.3|27267.3|27252.3|27247.3|27232.3|151
1687792800000|2023-06-26 15:20:00|27242.3|27227.3|27242.3|27227.3|27247.3|27232.3|27237.3|27222.3|189
1687793100000|2023-06-26 15:25:00|27237.3|27222.3|27247.3|27232.3|27252.3|27237.3|27237.3|27222.3|205
1687793400000|2023-06-26 15:30:00|27252.3|27237.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|329
1687793700000|2023-06-26 15:35:00|27257.3|27242.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|146
1687794000000|2023-06-26 15:40:00|27257.3|27242.3|27242.3|27227.3|27257.3|27242.3|27232.3|27217.3|144
1687794300000|2023-06-26 15:45:00|27244.8|27229.8|27262.3|27247.3|27267.3|27252.3|27237.3|27222.3|42
1687794600000|2023-06-26 15:50:00|27264.8|27244.8|27274.8|27254.8|27274.8|27254.8|27259.8|27239.8|36
1687794900000|2023-06-26 15:55:00|27279.8|27259.8|27294.8|27274.8|27294.8|27274.8|27269.8|27249.8|57
1687795200000|2023-06-26 16:00:00|27299.8|27269.8|27284.8|27264.8|27304.8|27284.8|27284.8|27264.8|30
1687795500000|2023-06-26 16:05:00|27279.8|27259.8|27259.8|27239.8|27284.8|27264.8|27254.8|27234.8|61
1687795800000|2023-06-26 16:10:00|27254.8|27234.8|27259.8|27239.8|27264.8|27244.8|27244.8|27224.8|41
1687796100000|2023-06-26 16:15:00|27264.8|27244.8|27269.8|27244.8|27279.8|27259.8|27259.8|27239.8|27
1687796400000|2023-06-26 16:20:00|27274.8|27249.8|27274.8|27254.8|27279.8|27259.8|27264.8|27239.8|11
1687796700000|2023-06-26 16:25:00|27279.8|27249.8|27284.8|27259.8|27284.8|27264.8|27269.8|27249.8|43
1687797000000|2023-06-26 16:30:00|27279.8|27254.8|27279.8|27259.8|27289.8|27269.8|27274.8|27254.8|33
1687797300000|2023-06-26 16:35:00|27274.8|27254.8|27274.8|27254.8|27289.8|27269.8|27269.8|27249.8|38
1687797600000|2023-06-26 16:40:00|27269.8|27249.8|27269.8|27249.8|27279.8|27259.8|27264.8|27244.8|63
1687797900000|2023-06-26 16:45:00|27264.8|27244.8|27269.8|27249.8|27279.8|27259.8|27264.8|27244.8|48
1687798200000|2023-06-26 16:50:00|27274.8|27254.8|27269.8|27249.8|27274.8|27254.8|27264.8|27244.8|55
1687798500000|2023-06-26 16:55:00|27264.8|27244.8|27279.8|27259.8|27284.8|27264.8|27264.8|27244.8|238
1687798800000|2023-06-26 17:00:00|27274.8|27264.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|56
1687799100000|2023-06-26 17:05:00|27284.8|27254.8|27279.8|27259.8|27284.8|27259.8|27274.8|27254.8|18
1687799400000|2023-06-26 17:10:00|27274.8|27254.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|47
1687799700000|2023-06-26 17:15:00|27284.8|27264.8|27289.8|27269.8|27289.8|27269.8|27279.8|27259.8|11
1687800000000|2023-06-26 17:20:00|27284.8|27264.8|27284.8|27264.8|27299.8|27279.8|27284.8|27264.8|23
1687800300000|2023-06-26 17:25:00|27279.8|27259.8|27289.8|27269.8|27294.8|27274.8|27274.8|27249.8|86
1687800600000|2023-06-26 17:30:00|27294.8|27274.8|27284.8|27259.8|27294.8|27274.8|27279.8|27259.8|61
1687800900000|2023-06-26 17:35:00|27279.8|27264.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|59
1687801200000|2023-06-26 17:40:00|27284.8|27264.8|27284.8|27264.8|27289.8|27269.8|27274.8|27254.8|50
1687801500000|2023-06-26 17:45:00|27289.8|27269.8|27289.8|27269.8|27294.8|27274.8|27284.8|27264.8|30
1687801800000|2023-06-26 17:50:00|27294.8|27274.8|27284.8|27264.8|27294.8|27274.8|27274.8|27254.8|76
1687802100000|2023-06-26 17:55:00|27279.8|27259.8|27284.8|27264.8|27289.8|27269.8|27274.8|27254.8|60
1687802400000|2023-06-26 18:00:00|27279.8|27259.8|27289.8|27269.8|27289.8|27269.8|27274.8|27254.8|47
1687802700000|2023-06-26 18:05:00|27284.8|27264.8|27279.8|27259.8|27289.8|27269.8|27274.8|27254.8|70
1687803000000|2023-06-26 18:10:00|27284.8|27254.8|27274.8|27254.8|27284.8|27264.8|27274.8|27254.8|36
1687803300000|2023-06-26 18:15:00|27269.8|27249.8|27274.8|27254.8|27279.8|27259.8|27269.8|27244.8|66
1687803600000|2023-06-26 18:20:00|27269.8|27249.8|27269.8|27249.8|27279.8|27254.8|27264.8|27244.8|25
1687803900000|2023-06-26 18:25:00|27264.8|27244.8|27272.3|27257.3|27274.8|27257.3|27264.8|27244.8|16
1687804200000|2023-06-26 18:30:00|27269.8|27254.8|27284.8|27269.8|27284.8|27269.8|27267.3|27252.3|14
1687804500000|2023-06-26 18:35:00|27287.3|27272.3|27297.3|27282.3|27297.3|27282.3|27282.3|27267.3|8
1687804800000|2023-06-26 18:40:00|27294.8|27279.8|27302.3|27287.3|27302.3|27287.3|27294.8|27279.8|29
1687805100000|2023-06-26 18:45:00|27299.8|27284.8|27297.3|27282.3|27302.3|27287.3|27297.3|27282.3|10
1687805400000|2023-06-26 18:50:00|27299.8|27284.8|27292.3|27277.3|27302.3|27287.3|27287.3|27272.3|7
1687805700000|2023-06-26 18:55:00|27289.8|27274.8|27289.8|27274.8|27292.3|27277.3|27282.3|27267.3|5
1687806000000|2023-06-26 19:00:00|27292.3|27277.3|27297.3|27282.3|27297.3|27282.3|27287.3|27272.3|5
1687806300000|2023-06-26 19:05:00|27294.8|27279.8|27297.3|27282.3|27297.3|27282.3|27292.3|27277.3|2
1687806600000|2023-06-26 19:10:00|27294.8|27279.8|27294.8|27279.8|27297.3|27282.3|27292.3|27277.3|6
1687806900000|2023-06-26 19:15:00|27297.3|27282.3|27292.3|27277.3|27297.3|27282.3|27292.3|27277.3|5
1687807200000|2023-06-26 19:20:00|27289.8|27274.8|27287.3|27272.3|27297.3|27282.3|27287.3|27272.3|20
1687807500000|2023-06-26 19:25:00|27289.8|27274.8|27297.3|27282.3|27297.3|27282.3|27287.3|27272.3|0
1687807800000|2023-06-26 19:30:00|27292.3|27277.3|27312.3|27297.3|27312.3|27297.3|27287.3|27272.3|80
1687808100000|2023-06-26 19:35:00|27317.3|27302.3|27312.3|27297.3|27317.3|27302.3|27312.3|27297.3|12
1687808400000|2023-06-26 19:40:00|27307.3|27292.3|27297.3|27282.3|27309.8|27294.8|27297.3|27282.3|14
1687808700000|2023-06-26 19:45:00|27294.8|27279.8|27282.3|27267.3|27297.3|27282.3|27272.3|27257.3|18
1687809000000|2023-06-26 19:50:00|27274.8|27259.8|27264.8|27249.8|27274.8|27259.8|27262.3|27247.3|40
1687809300000|2023-06-26 19:55:00|27262.3|27247.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|60
1687809600000|2023-06-26 20:00:00|27264.9|27224.9|27285.6|27245.6|27302.4|27262.4|27264.9|27224.9|0
1687809900000|2023-06-26 20:05:00|27285.7|27245.7|27291.2|27251.2|27296.8|27256.8|27281.5|27241.5|0
1687810200000|2023-06-26 20:10:00|27291.3|27251.3|27294.7|27254.7|27308|27268|27285.6|27245.6|0
1687810500000|2023-06-26 20:15:00|27293.3|27253.3|27294.7|27254.7|27298.9|27258.9|27289.1|27249.1|0
1687810800000|2023-06-26 20:20:00|27294|27254|27291.2|27251.2|27294.7|27254.7|27289.1|27249.1|0
1687811100000|2023-06-26 20:25:00|27289.1|27249.1|27291.2|27251.2|27294.7|27254.7|27289.1|27249.1|0
1687811400000|2023-06-26 20:30:00|27291.3|27251.3|27291.2|27251.2|27296.8|27256.8|27291.2|27251.2|0
1687811700000|2023-06-26 20:35:00|27290.5|27250.5|27289.1|27249.1|27291.2|27251.2|27285.6|27245.6|0
1687812000000|2023-06-26 20:40:00|27289.2|27249.2|27287.7|27247.7|27291.2|27251.2|27285.6|27245.6|0
1687812300000|2023-06-26 20:45:00|27287.8|27247.8|27291.2|27251.2|27296.8|27256.8|27287.8|27247.8|0
1687812600000|2023-06-26 20:50:00|27289.1|27249.1|27298.9|27258.9|27300.3|27260.3|27287.7|27247.7|0
1687812900000|2023-06-26 20:55:00|27299.6|27259.6|27298.2|27258.2|27300.3|27260.3|27296.1|27256.1|0
1687813200000|2023-06-26 21:00:00|27298.1|27258.1|27294.7|27254.7|27298.1|27258.1|27293.3|27253.3|0
1687813500000|2023-06-26 21:05:00|27295.4|27255.4|27297.5|27257.5|27297.5|27257.5|27293.3|27253.3|0
1687813800000|2023-06-26 21:10:00|27296.8|27256.8|27294.7|27254.7|27297.5|27257.5|27294.7|27254.7|0
1687814100000|2023-06-26 21:15:00|27294.8|27254.8|27295.4|27255.4|27296.1|27256.1|27294|27254|0
1687814400000|2023-06-26 21:20:00|27294.7|27254.7|27293.3|27253.3|27294.7|27254.7|27293.3|27253.3|0
1687814700000|2023-06-26 21:25:00|27294|27254|27294|27254|27294.7|27254.7|27294|27254|0
1687815300000|2023-06-26 21:35:00|27294.7|27254.7|27294|27254|27294.7|27254.7|27294|27254|0
1687815600000|2023-06-26 21:40:00|27293.3|27253.3|27292.6|27252.6|27293.3|27253.3|27291.2|27251.2|0
1687815900000|2023-06-26 21:45:00|27293.3|27253.3|27294|27254|27294|27254|27293.3|27253.3|0
1687816200000|2023-06-26 21:50:00|27293.3|27253.3|27296.8|27256.8|27297.5|27257.5|27293.3|27253.3|0
1687816500000|2023-06-26 21:55:00|27296.1|27256.1|27294.7|27254.7|27296.8|27256.8|27294.7|27254.7|0
1687816800000|2023-06-26 22:00:00|27295|27255|27300.3|27260.3|27312.1|27272.1|27295|27255|0
1687817100000|2023-06-26 22:05:00|27300.2|27260.2|27298.9|27258.9|27302.4|27262.4|27296.8|27256.8|0
1687817400000|2023-06-26 22:10:00|27299.6|27259.6|27306.6|27266.6|27308|27268|27296.8|27256.8|0
1687817700000|2023-06-26 22:15:00|27308|27268|27304.5|27264.5|27308|27268|27300.3|27260.3|0
1687818000000|2023-06-26 22:20:00|27305.2|27265.2|27296.8|27256.8|27306.6|27266.6|27296.1|27256.1|0
1687818300000|2023-06-26 22:25:00|27297.5|27257.5|27294.7|27254.7|27300.3|27260.3|27293.3|27253.3|0
1687818600000|2023-06-26 22:30:00|27296.1|27256.1|27294.7|27254.7|27296.8|27256.8|27289.1|27249.1|0
1687818900000|2023-06-26 22:35:00|27296.1|27256.1|27304.5|27264.5|27306.6|27266.6|27296.1|27256.1|0
1687819200000|2023-06-26 22:40:00|27305.2|27265.2|27308|27268|27309.3|27269.3|27300.3|27260.3|0
1687819500000|2023-06-26 22:45:00|27307.9|27267.9|27304.5|27264.5|27307.9|27267.9|27302.4|27262.4|0
1687819800000|2023-06-26 22:50:00|27305.2|27265.2|27308|27268|27308|27268|27304.5|27264.5|0
1687820100000|2023-06-26 22:55:00|27307.9|27267.9|27313.5|27273.5|27313.5|27273.5|27306.6|27266.6|0
1687820400000|2023-06-26 23:00:00|27312.1|27272.1|27315.6|27275.6|27317.7|27277.7|27312.1|27272.1|0
1687820700000|2023-06-26 23:05:00|27315.7|27275.7|27317.7|27277.7|27319.8|27279.8|27315.6|27275.6|0
1687821000000|2023-06-26 23:10:00|27315.6|27275.6|27317.7|27277.7|27317.7|27277.7|27313.5|27273.5|0
1687821300000|2023-06-26 23:15:00|27316.3|27276.3|27319.8|27279.8|27323.3|27283.3|27315.6|27275.6|0
1687821600000|2023-06-26 23:20:00|27320.5|27280.5|27317.7|27277.7|27320.5|27280.5|27315.6|27275.6|0
1687821900000|2023-06-26 23:25:00|27317.8|27277.8|27319.8|27279.8|27319.8|27279.8|27315.6|27275.6|0
1687822200000|2023-06-26 23:30:00|27319.9|27279.9|27321.2|27281.2|27323.3|27283.3|27319.8|27279.8|0
1687822500000|2023-06-26 23:35:00|27319.8|27279.8|27323.3|27283.3|27324|27284|27319.8|27279.8|0
1687822800000|2023-06-26 23:40:00|27323.2|27283.2|27321.2|27281.2|27325.4|27285.4|27321.2|27281.2|0
1687823100000|2023-06-26 23:45:00|27322.6|27282.6|27325.4|27285.4|27326.8|27286.8|27321.2|27281.2|0
1687823400000|2023-06-26 23:50:00|27326.8|27286.8|27331|27291|27331|27291|27323.3|27283.3|0
1687823700000|2023-06-26 23:55:00|27330.9|27290.9|27333|27293|27333|27293|27328.9|27288.9|0
1687824000000|2023-06-27 00:00:00|27331.7|27291.7|27331|27291|27334.5|27294.5|27328.9|27288.9|0
1687824300000|2023-06-27 00:05:00|27331.7|27291.7|27321.2|27281.2|27333|27293|27321.2|27281.2|0
1687824600000|2023-06-27 00:10:00|27319.8|27279.8|27318.6|27278.6|27328.9|27288.9|27301.8|27261.8|0
1687824900000|2023-06-27 00:15:00|27319.3|27279.3|27299.9|27259.9|27320|27280|27286.5|27246.5|0
1687825200000|2023-06-27 00:20:00|27300|27260|27300.1|27260.1|27306.9|27266.9|27293.2|27253.2|0
1687825500000|2023-06-27 00:25:00|27300|27260|27300|27260|27300.2|27260.2|27293.2|27253.2|0
1687825800000|2023-06-27 00:30:00|27296.6|27256.6|27300.1|27260.1|27300.1|27260.1|27293.2|27253.2|0
1687826100000|2023-06-27 00:35:00|27300|27260|27293.2|27253.2|27300.1|27260.1|27293.1|27253.1|0
1687826400000|2023-06-27 00:40:00|27293.3|27253.3|27293.3|27253.3|27293.4|27253.4|27293.2|27253.2|0
1687826700000|2023-06-27 00:45:00|27293.2|27253.2|27293.2|27253.2|27293.2|27253.2|27293.2|27253.2|0
1687827000000|2023-06-27 00:50:00|27293.1|27253.1|27293.1|27253.1|27293.2|27253.2|27293.1|27253.1|0
1687827300000|2023-06-27 00:55:00|27293.2|27253.2|27293|27253|27293.2|27253.2|27293|27253|0
1687827600000|2023-06-27 01:00:00|27293.1|27253.1|27293.1|27253.1|27299.9|27259.9|27292.9|27252.9|0
1687827900000|2023-06-27 01:05:00|27293|27253|27279.4|27239.4|27293.1|27253.1|27279.3|27239.3|0
1687828200000|2023-06-27 01:10:00|27279.3|27239.3|27279.3|27239.3|27279.4|27239.4|27279.3|27239.3|0
1687828500000|2023-06-27 01:15:00|27272.5|27232.5|27279.4|27239.4|27279.4|27239.4|27265.5|27225.5|0
1687828800000|2023-06-27 01:20:00|27279.3|27239.3|27279.5|27239.5|27279.5|27239.5|27279.3|27239.3|0
1687829100000|2023-06-27 01:25:00|27286.3|27246.3|27279.3|27239.3|27286.3|27246.3|27279.3|27239.3|0
1687829400000|2023-06-27 01:30:00|27279.2|27239.2|27286.4|27246.4|27293.3|27253.3|27272.3|27232.3|0
1687829700000|2023-06-27 01:35:00|27286.5|27246.5|27286.5|27246.5|27293.3|27253.3|27286.3|27246.3|0
1687830000000|2023-06-27 01:40:00|27293.3|27253.3|27293.4|27253.4|27293.5|27253.5|27286.5|27246.5|0
1687830300000|2023-06-27 01:45:00|27293.5|27253.5|27310.7|27270.7|27314.2|27274.2|27293.4|27253.4|0
1687830600000|2023-06-27 01:50:00|27307.3|27267.3|27300.4|27260.4|27307.3|27267.3|27293.5|27253.5|0
1687830900000|2023-06-27 01:55:00|27300.5|27260.5|27307.3|27267.3|27307.4|27267.4|27300.4|27260.4|0
1687831200000|2023-06-27 02:00:00|27307.4|27267.4|27300.3|27260.3|27307.4|27267.4|27300.3|27260.3|0
1687831500000|2023-06-27 02:05:00|27300.4|27260.4|27314.1|27274.1|27314.2|27274.2|27300.3|27260.3|0
1687831800000|2023-06-27 02:10:00|27314.2|27274.2|27314.2|27274.2|27314.3|27274.3|27314.1|27274.1|0
1687832100000|2023-06-27 02:15:00|27314.1|27274.1|27314.2|27274.2|27321.1|27281.1|27314.1|27274.1|0
1687832400000|2023-06-27 02:20:00|27314.1|27274.1|27314.2|27274.2|27314.2|27274.2|27307.2|27267.2|0
1687832700000|2023-06-27 02:25:00|27314.1|27274.1|27310.7|27270.7|27314.2|27274.2|27307.1|27267.1|0
1687833000000|2023-06-27 02:30:00|27314|27274|27303.9|27263.9|27314.1|27274.1|27300.4|27260.4|0
1687833300000|2023-06-27 02:35:00|27307.3|27267.3|27307.4|27267.4|27307.5|27267.5|27303.9|27263.9|0
1687833600000|2023-06-27 02:40:00|27307.3|27267.3|27300.3|27260.3|27307.3|27267.3|27300.2|27260.2|0
1687833900000|2023-06-27 02:45:00|27300.4|27260.4|27300.4|27260.4|27307.2|27267.2|27300.3|27260.3|0
1687834200000|2023-06-27 02:50:00|27300.3|27260.3|27300.5|27260.5|27300.5|27260.5|27293.5|27253.5|0
1687834500000|2023-06-27 02:55:00|27300.6|27260.6|27300.5|27260.5|27307.3|27267.3|27300.5|27260.5|0
1687834800000|2023-06-27 03:00:00|27300.6|27260.6|27300.6|27260.6|27300.6|27260.6|27300.4|27260.4|0
1687835100000|2023-06-27 03:05:00|27307.3|27267.3|27300.5|27260.5|27307.4|27267.4|27300.5|27260.5|0
1687835400000|2023-06-27 03:10:00|27300.4|27260.4|27300.5|27260.5|27300.5|27260.5|27293.5|27253.5|0
1687835700000|2023-06-27 03:15:00|27300.4|27260.4|27293.6|27253.6|27300.5|27260.5|27293.5|27253.5|0
1687836000000|2023-06-27 03:20:00|27300.4|27260.4|27300.5|27260.5|27300.5|27260.5|27300.4|27260.4|0
1687836300000|2023-06-27 03:25:00|27307.3|27267.3|27303.9|27263.9|27307.4|27267.4|27300.5|27260.5|0
1687836600000|2023-06-27 03:30:00|27307.3|27267.3|27307.4|27267.4|27307.4|27267.4|27300.4|27260.4|0
1687836900000|2023-06-27 03:35:00|27300.6|27260.6|27314.4|27274.4|27314.4|27274.4|27300.6|27260.6|0
1687837200000|2023-06-27 03:40:00|27314.3|27274.3|27314.3|27274.3|27314.4|27274.4|27314.3|27274.3|0
1687837500000|2023-06-27 03:45:00|27314.2|27274.2|27314.2|27274.2|27314.3|27274.3|27314.2|27274.2|0
1687837800000|2023-06-27 03:50:00|27314|27274|27307.2|27267.2|27314|27274|27307.1|27267.1|0
1687838100000|2023-06-27 03:55:00|27307.1|27267.1|27307.2|27267.2|27307.2|27267.2|27300.3|27260.3|0
1687838400000|2023-06-27 04:00:00|27307.1|27267.1|27307.2|27267.2|27314|27274|27307.1|27267.1|0
1687838700000|2023-06-27 04:05:00|27307.1|27267.1|27307.2|27267.2|27307.2|27267.2|27300.3|27260.3|0
1687839000000|2023-06-27 04:10:00|27307.1|27267.1|27314.2|27274.2|27314.2|27274.2|27300.3|27260.3|0
1687839300000|2023-06-27 04:15:00|27314.1|27274.1|27314.1|27274.1|27321.1|27281.1|27314.1|27274.1|0
1687839600000|2023-06-27 04:20:00|27314.2|27274.2|27321.1|27281.1|27321.1|27281.1|27314.1|27274.1|0
1687839900000|2023-06-27 04:25:00|27321|27281|27327.8|27287.8|27327.9|27287.9|27321|27281|0
1687840200000|2023-06-27 04:30:00|27327.7|27287.7|27320.9|27280.9|27327.7|27287.7|27320.9|27280.9|0
1687840500000|2023-06-27 04:35:00|27321|27281|27328.7|27288.7|27328.7|27288.7|27320.9|27280.9|0
1687840800000|2023-06-27 04:40:00|27328.8|27288.8|27328.7|27288.7|27328.8|27288.8|27328.7|27288.7|0
1687841100000|2023-06-27 04:45:00|27328.6|27288.6|27328.7|27288.7|27328.7|27288.7|27328.6|27288.6|0
1687841400000|2023-06-27 04:50:00|27328.8|27288.8|27328.6|27288.6|27328.8|27288.8|27328.5|27288.5|0
1687841700000|2023-06-27 04:55:00|27328.7|27288.7|27328.7|27288.7|27328.7|27288.7|27328.6|27288.6|0
1687842000000|2023-06-27 05:00:00|27328.8|27288.8|27328.5|27288.5|27328.8|27288.8|27328.5|27288.5|0
1687842300000|2023-06-27 05:05:00|27328.6|27288.6|27328.5|27288.5|27328.7|27288.7|27328.5|27288.5|0
1687842600000|2023-06-27 05:10:00|27328.6|27288.6|27342.4|27302.4|27342.4|27302.4|27328.6|27288.6|0
1687842900000|2023-06-27 05:15:00|27342.3|27302.3|27335.4|27295.4|27342.3|27302.3|27335.4|27295.4|0
1687843200000|2023-06-27 05:20:00|27335.5|27295.5|27342.4|27302.4|27342.5|27302.5|27335.4|27295.4|0
1687843500000|2023-06-27 05:25:00|27342.5|27302.5|27343.5|27303.5|27343.5|27303.5|27342.4|27302.4|0
1687843800000|2023-06-27 05:30:00|27343.4|27303.4|27350.3|27310.3|27357.2|27317.2|27336.6|27296.6|0
1687844100000|2023-06-27 05:35:00|27350.4|27310.4|27350.2|27310.2|27357.2|27317.2|27350.1|27310.1|0
1687844400000|2023-06-27 05:40:00|27350.1|27310.1|27350|27310|27350.1|27310.1|27343.2|27303.2|0
1687844700000|2023-06-27 05:45:00|27346.7|27306.7|27350.2|27310.2|27350.2|27310.2|27346.7|27306.7|0
1687845000000|2023-06-27 05:50:00|27350.1|27310.1|27357.1|27317.1|27357.2|27317.2|27350.1|27310.1|0
1687845300000|2023-06-27 05:55:00|27363.9|27323.9|27377.6|27337.6|27377.7|27337.7|27363.9|27323.9|0
1687845600000|2023-06-27 06:00:00|27377.5|27337.5|27397.3|27382.3|27404.8|27389.8|27359.8|27330.7|51
1687845900000|2023-06-27 06:05:00|27399.8|27384.8|27412.3|27397.3|27414.8|27399.8|27387.3|27372.3|56
1687846200000|2023-06-27 06:10:00|27414.8|27399.8|27412.3|27397.3|27417.3|27402.3|27397.3|27382.3|39
1687846500000|2023-06-27 06:15:00|27409.8|27394.8|27407.3|27392.3|27417.3|27402.3|27407.3|27392.3|22
1687846800000|2023-06-27 06:20:00|27404.8|27389.8|27387.3|27372.3|27404.8|27389.8|27387.3|27372.3|40
1687847100000|2023-06-27 06:25:00|27384.8|27369.8|27379.8|27364.8|27387.3|27372.3|27379.8|27364.8|14
1687847400000|2023-06-27 06:30:00|27377.3|27362.3|27384.8|27369.8|27387.3|27372.3|27377.3|27362.3|20
1687847700000|2023-06-27 06:35:00|27387.3|27372.3|27392.3|27377.3|27394.8|27379.8|27382.3|27367.3|17
1687848000000|2023-06-27 06:40:00|27389.8|27374.8|27392.3|27377.3|27392.3|27377.3|27387.3|27372.3|7
1687848300000|2023-06-27 06:45:00|27389.8|27374.8|27377.3|27362.3|27392.3|27377.3|27377.3|27362.3|16
1687848600000|2023-06-27 06:50:00|27379.8|27364.8|27382.3|27367.3|27384.8|27369.8|27377.3|27362.3|17
1687848900000|2023-06-27 06:55:00|27379.8|27364.8|27372.3|27357.3|27382.3|27367.3|27367.3|27352.3|50
1687849200000|2023-06-27 07:00:00|27369.8|27354.8|27417.3|27402.3|27434.8|27419.8|27347.3|27332.3|549
1687849500000|2023-06-27 07:05:00|27419.8|27404.8|27432.3|27417.3|27449.8|27434.8|27404.8|27389.8|367
1687849800000|2023-06-27 07:10:00|27427.3|27412.3|27407.3|27392.3|27437.3|27422.3|27404.8|27389.8|262
1687850100000|2023-06-27 07:15:00|27402.3|27387.3|27372.3|27357.3|27407.3|27392.3|27367.3|27352.3|187
1687850400000|2023-06-27 07:20:00|27374.8|27359.8|27359.8|27344.8|27379.8|27364.8|27352.3|27337.3|208
1687850700000|2023-06-27 07:25:00|27357.3|27342.3|27352.3|27337.3|27362.3|27347.3|27297.3|27282.3|293
1687851000000|2023-06-27 07:30:00|27357.3|27342.3|27277.3|27262.3|27359.8|27344.8|27277.3|27262.3|252
1687851300000|2023-06-27 07:35:00|27274.8|27259.8|27287.3|27272.3|27327.3|27312.3|27272.3|27257.3|243
1687851600000|2023-06-27 07:40:00|27291.8|27276.8|27296.8|27281.8|27311.8|27296.8|27276.8|27261.8|216
1687851900000|2023-06-27 07:45:00|27299.3|27284.3|27271.8|27256.8|27304.3|27289.3|27271.8|27256.8|100
1687852200000|2023-06-27 07:50:00|27274.3|27259.3|27291.8|27276.8|27301.8|27286.8|27266.8|27251.8|171
1687852500000|2023-06-27 07:55:00|27289.3|27274.3|27291.8|27276.8|27296.8|27281.8|27271.8|27256.8|115
1687852800000|2023-06-27 08:00:00|27289.3|27274.3|27306.8|27291.8|27309.3|27294.3|27276.8|27261.8|153
1687853100000|2023-06-27 08:05:00|27301.8|27286.8|27301.8|27286.8|27316.8|27301.8|27296.8|27281.8|146
1687853400000|2023-06-27 08:10:00|27299.3|27284.3|27331.8|27316.8|27346.8|27331.8|27296.8|27281.8|110
1687853700000|2023-06-27 08:15:00|27326.8|27311.8|27341.8|27326.8|27346.8|27331.8|27319.3|27304.3|46
1687854000000|2023-06-27 08:20:00|27336.8|27321.8|27331.8|27316.8|27354.3|27339.3|27331.8|27316.8|39
1687854300000|2023-06-27 08:25:00|27326.8|27311.8|27356.8|27341.8|27361.8|27346.8|27326.8|27311.8|48
1687854600000|2023-06-27 08:30:00|27351.8|27336.8|27336.8|27321.8|27361.8|27346.8|27336.8|27321.8|61
1687854900000|2023-06-27 08:35:00|27339.3|27324.3|27311.8|27296.8|27346.8|27331.8|27311.8|27296.8|61
1687855200000|2023-06-27 08:40:00|27306.8|27291.8|27316.8|27301.8|27319.3|27304.3|27286.8|27271.8|103
1687855500000|2023-06-27 08:45:00|27314.3|27299.3|27319.3|27304.3|27331.8|27316.8|27306.8|27291.8|74
1687855800000|2023-06-27 08:50:00|27321.8|27306.8|27331.8|27316.8|27331.8|27316.8|27296.8|27281.8|82
1687856100000|2023-06-27 08:55:00|27329.3|27314.3|27311.8|27296.8|27331.8|27316.8|27306.8|27291.8|81
1687856400000|2023-06-27 09:00:00|27309.3|27294.3|27296.8|27281.8|27311.8|27296.8|27291.8|27276.8|46
1687856700000|2023-06-27 09:05:00|27294.3|27279.3|27276.8|27261.8|27296.8|27281.8|27276.8|27261.8|51
1687857000000|2023-06-27 09:10:00|27271.8|27256.8|27281.8|27266.8|27296.8|27281.8|27271.8|27256.8|108
1687857300000|2023-06-27 09:15:00|27276.8|27261.8|27269.3|27254.3|27286.8|27271.8|27261.8|27246.8|93
1687857600000|2023-06-27 09:20:00|27266.8|27251.8|27266.8|27251.8|27281.8|27266.8|27266.8|27251.8|33
1687857900000|2023-06-27 09:25:00|27269.3|27254.3|27301.8|27286.8|27301.8|27286.8|27261.8|27246.8|94
1687858200000|2023-06-27 09:30:00|27296.8|27281.8|27304.3|27289.3|27304.3|27289.3|27281.8|27266.8|63
1687858500000|2023-06-27 09:35:00|27301.8|27286.8|27304.3|27289.3|27309.3|27294.3|27291.8|27276.8|47
1687858800000|2023-06-27 09:40:00|27301.8|27286.8|27311.8|27296.8|27311.8|27296.8|27296.8|27281.8|32
1687859100000|2023-06-27 09:45:00|27309.3|27294.3|27306.8|27291.8|27314.3|27299.3|27281.8|27266.8|129
1687859400000|2023-06-27 09:50:00|27304.3|27289.3|27291.8|27276.8|27306.8|27291.8|27289.3|27274.3|34
1687859700000|2023-06-27 09:55:00|27286.8|27271.8|27286.8|27271.8|27301.8|27286.8|27281.8|27266.8|38
1687860000000|2023-06-27 10:00:00|27284.3|27269.3|27311.8|27296.8|27311.8|27296.8|27279.3|27264.3|58
1687860300000|2023-06-27 10:05:00|27316.8|27301.8|27306.8|27291.8|27321.8|27306.8|27304.3|27289.3|70
1687860600000|2023-06-27 10:10:00|27309.3|27294.3|27311.8|27296.8|27316.8|27301.8|27306.8|27291.8|43
1687860900000|2023-06-27 10:15:00|27314.3|27299.3|27306.8|27291.8|27319.3|27304.3|27306.8|27291.8|27
1687861200000|2023-06-27 10:20:00|27301.8|27286.8|27334.3|27319.3|27336.8|27321.8|27301.8|27286.8|42
1687861500000|2023-06-27 10:25:00|27331.8|27316.8|27336.8|27321.8|27336.8|27321.8|27326.8|27311.8|23
1687861800000|2023-06-27 10:30:00|27341.8|27326.8|27369.3|27354.3|27371.8|27356.8|27336.8|27321.8|90
1687862100000|2023-06-27 10:35:00|27366.8|27351.8|27359.3|27344.3|27371.8|27356.8|27341.8|27326.8|70
1687862400000|2023-06-27 10:40:00|27361.8|27346.8|27346.8|27331.8|27361.8|27346.8|27336.8|27321.8|35
1687862700000|2023-06-27 10:45:00|27349.3|27334.3|27346.8|27331.8|27351.8|27336.8|27336.8|27321.8|21
1687863000000|2023-06-27 10:50:00|27341.8|27326.8|27346.8|27331.8|27351.8|27336.8|27336.8|27321.8|40
1687863300000|2023-06-27 10:55:00|27344.3|27329.3|27341.8|27326.8|27344.3|27329.3|27329.3|27314.3|39
1687863600000|2023-06-27 11:00:00|27339.3|27324.3|27321.8|27306.8|27341.8|27326.8|27319.3|27304.3|38
1687863900000|2023-06-27 11:05:00|27326.8|27311.8|27311.8|27296.8|27326.8|27311.8|27301.8|27286.8|62
1687864200000|2023-06-27 11:10:00|27314.3|27299.3|27291.8|27276.8|27319.3|27304.3|27291.8|27276.8|69
1687864500000|2023-06-27 11:15:00|27296.8|27281.8|27276.8|27261.8|27296.8|27281.8|27271.8|27256.8|116
1687864800000|2023-06-27 11:20:00|27271.8|27256.8|27281.8|27266.8|27286.8|27271.8|27261.8|27246.8|61
1687865100000|2023-06-27 11:25:00|27279.3|27264.3|27271.8|27256.8|27286.8|27271.8|27266.8|27251.8|75
1687865400000|2023-06-27 11:30:00|27269.3|27254.3|27271.8|27256.8|27276.8|27261.8|27266.8|27251.8|48
1687865700000|2023-06-27 11:35:00|27269.3|27254.3|27261.8|27246.8|27271.8|27256.8|27261.8|27246.8|28
1687866000000|2023-06-27 11:40:00|27263|27248|27233|27218|27263|27248|27228|27213|86
1687866300000|2023-06-27 11:45:00|27238|27223|27243|27228|27243|27228|27233|27218|44
1687866600000|2023-06-27 11:50:00|27245.5|27230.5|27203|27188|27245.5|27230.5|27198|27183|149
1687866900000|2023-06-27 11:55:00|27198|27183|27213|27198|27213|27198|27183|27168|130
1687867200000|2023-06-27 12:00:00|27208|27193|27218|27203|27233|27218|27198|27183|80
1687867500000|2023-06-27 12:05:00|27215.5|27200.5|27208|27193|27228|27213|27208|27193|76
1687867800000|2023-06-27 12:10:00|27213|27198|27193|27178|27213|27198|27183|27168|67
1687868100000|2023-06-27 12:15:00|27188|27173|27213|27198|27223|27208|27183|27168|84
1687868400000|2023-06-27 12:20:00|27210.5|27195.5|27208|27193|27210.5|27195.5|27188|27173|63
1687868700000|2023-06-27 12:25:00|27203|27188|27205.5|27190.5|27213|27198|27200.5|27185.5|28
1687869000000|2023-06-27 12:30:00|27203|27188|27228|27213|27238|27223|27198|27183|69
1687869300000|2023-06-27 12:35:00|27225.5|27210.5|27248|27233|27258|27243|27223|27208|59
1687869600000|2023-06-27 12:40:00|27250.5|27235.5|27248|27233|27263|27248|27243|27228|82
1687869900000|2023-06-27 12:45:00|27245.5|27230.5|27248|27233|27258|27243|27238|27223|49
1687870200000|2023-06-27 12:50:00|27253|27238|27245.5|27230.5|27253|27238|27240.5|27225.5|46
1687870500000|2023-06-27 12:55:00|27248|27233|27245.5|27230.5|27248|27233|27235.5|27220.5|66
1687870800000|2023-06-27 13:00:00|27250.5|27235.5|27243|27228|27253|27238|27238|27223|100
1687871100000|2023-06-27 13:05:00|27245.5|27230.5|27253|27238|27253|27238|27238|27223|69
1687871400000|2023-06-27 13:10:00|27250.5|27235.5|27260.5|27245.5|27263|27248|27243|27228|47
1687871700000|2023-06-27 13:15:00|27263|27248|27258|27243|27263|27248|27253|27238|66
1687872000000|2023-06-27 13:20:00|27263|27248|27273|27258|27275.5|27260.5|27260.5|27245.5|59
1687872300000|2023-06-27 13:25:00|27270.5|27255.5|27263|27248|27278|27263|27263|27248|71
1687872600000|2023-06-27 13:30:00|27265.5|27250.5|27248|27233|27273|27258|27233|27218|154
1687872900000|2023-06-27 13:35:00|27243|27228|27273|27258|27273|27258|27233|27218|73
1687873200000|2023-06-27 13:40:00|27268|27253|27278|27263|27278|27263|27253|27238|100
1687873500000|2023-06-27 13:45:00|27275.5|27260.5|27253|27238|27278|27263|27238|27223|105
1687873800000|2023-06-27 13:50:00|27250.5|27235.5|27248|27233|27268|27253|27238|27223|54
1687874100000|2023-06-27 13:55:00|27243|27228|27263|27248|27268|27253|27240.5|27225.5|53
1687874400000|2023-06-27 14:00:00|27265.5|27250.5|27293|27278|27298|27283|27260.5|27245.5|154
1687874700000|2023-06-27 14:05:00|27295.5|27280.5|27293|27278|27308|27293|27283|27268|124
1687875000000|2023-06-27 14:10:00|27291.3|27276.3|27301.3|27286.3|27301.3|27286.3|27268.8|27253.8|91
1687875300000|2023-06-27 14:15:00|27296.3|27281.3|27331.3|27316.3|27341.3|27326.3|27296.3|27281.3|124
1687875600000|2023-06-27 14:20:00|27326.3|27311.3|27336.3|27321.3|27346.3|27331.3|27323.8|27308.8|143
1687875900000|2023-06-27 14:25:00|27338.8|27323.8|27341.3|27326.3|27356.3|27341.3|27338.8|27323.8|71
1687876200000|2023-06-27 14:30:00|27346.3|27331.3|27358.8|27343.8|27366.3|27351.3|27341.3|27326.3|138
1687876500000|2023-06-27 14:35:00|27361.3|27346.3|27376.3|27361.3|27376.3|27361.3|27356.3|27341.3|82
1687876800000|2023-06-27 14:40:00|27378.8|27363.8|27386.3|27371.3|27391.3|27376.3|27378.8|27363.8|195
1687877100000|2023-06-27 14:45:00|27391.3|27376.3|27406.3|27391.3|27411.3|27396.3|27386.3|27371.3|143
1687877400000|2023-06-27 14:50:00|27408.8|27393.8|27406.3|27391.3|27413.8|27398.8|27406.3|27391.3|104
1687877700000|2023-06-27 14:55:00|27411.3|27396.3|27401.3|27386.3|27411.3|27396.3|27386.3|27371.3|145
1687878000000|2023-06-27 15:00:00|27398.8|27383.8|27381.3|27366.3|27401.3|27386.3|27381.3|27366.3|110
1687878300000|2023-06-27 15:05:00|27386.3|27371.3|27391.3|27376.3|27396.3|27381.3|27376.3|27361.3|96
1687878600000|2023-06-27 15:10:00|27388.8|27373.8|27411.3|27396.3|27411.3|27396.3|27386.3|27371.3|106
1687878900000|2023-06-27 15:15:00|27416.3|27401.3|27401.3|27386.3|27416.3|27401.3|27401.3|27386.3|140
1687879200000|2023-06-27 15:20:00|27403.8|27388.8|27406.3|27391.3|27416.3|27401.3|27401.3|27386.3|116
1687879500000|2023-06-27 15:25:00|27401.3|27386.3|27411.3|27396.3|27416.3|27401.3|27401.3|27386.3|338
1687879800000|2023-06-27 15:30:00|27408.8|27393.8|27411.3|27396.3|27421.3|27406.3|27406.3|27391.3|397
1687880100000|2023-06-27 15:35:00|27408.8|27393.8|27426.3|27411.3|27431.3|27416.3|27406.3|27391.3|127
1687880400000|2023-06-27 15:40:00|27428.8|27413.8|27431.3|27416.3|27431.3|27416.3|27426.3|27411.3|32
1687880700000|2023-06-27 15:45:00|27426.3|27411.3|27431.3|27416.3|27441.3|27426.3|27423.8|27408.8|74
1687881000000|2023-06-27 15:50:00|27433.8|27413.8|27443.8|27423.8|27443.8|27423.8|27433.8|27413.8|26
1687881300000|2023-06-27 15:55:00|27438.8|27418.8|27428.8|27408.8|27443.8|27423.8|27428.8|27408.8|34
1687881600000|2023-06-27 16:00:00|27433.8|27413.8|27433.8|27413.8|27448.8|27423.8|27428.8|27408.8|32
1687881900000|2023-06-27 16:05:00|27428.8|27408.8|27423.8|27403.8|27433.8|27413.8|27423.8|27403.8|46
1687882200000|2023-06-27 16:10:00|27418.8|27398.8|27423.8|27403.8|27423.8|27403.8|27418.8|27398.8|22
1687882500000|2023-06-27 16:15:00|27428.8|27408.8|27418.8|27398.8|27428.8|27408.8|27418.8|27398.8|36
1687882800000|2023-06-27 16:20:00|27423.8|27403.8|27428.8|27408.8|27428.8|27408.8|27418.8|27403.8|10
1687883100000|2023-06-27 16:25:00|27433.8|27413.8|27438.8|27418.8|27443.8|27423.8|27428.8|27408.8|14
1687883400000|2023-06-27 16:30:00|27443.8|27423.8|27443.8|27423.8|27448.8|27428.8|27433.8|27413.8|15
1687883700000|2023-06-27 16:35:00|27448.8|27428.8|27453.8|27433.8|27458.8|27433.8|27443.8|27423.8|21
1687884000000|2023-06-27 16:40:00|27448.8|27428.8|27453.8|27433.8|27453.8|27433.8|27448.8|27428.8|9
1687884300000|2023-06-27 16:45:00|27458.8|27438.8|27458.8|27438.8|27463.8|27438.8|27453.8|27433.8|32
1687884600000|2023-06-27 16:50:00|27453.8|27433.8|27463.8|27443.8|27463.8|27443.8|27453.8|27433.8|17
1687884900000|2023-06-27 16:55:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27453.8|27433.8|25
1687885200000|2023-06-27 17:00:00|27458.8|27438.8|27463.8|27443.8|27468.8|27448.8|27458.8|27438.8|10
1687885500000|2023-06-27 17:05:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27458.8|27438.8|9
1687885800000|2023-06-27 17:10:00|27468.8|27448.8|27483.8|27458.8|27483.8|27463.8|27468.8|27448.8|16
1687886100000|2023-06-27 17:15:00|27478.8|27463.8|27483.8|27463.8|27483.8|27463.8|27478.8|27453.8|9
1687886400000|2023-06-27 17:20:00|27488.8|27468.8|27503.8|27483.8|27508.8|27488.8|27488.8|27463.8|75
1687886700000|2023-06-27 17:25:00|27498.8|27478.8|27503.8|27483.8|27513.8|27493.8|27498.8|27478.8|50
1687887000000|2023-06-27 17:30:00|27508.8|27488.8|27513.8|27493.8|27518.8|27498.8|27508.8|27488.8|14
1687887300000|2023-06-27 17:35:00|27508.8|27488.8|27513.8|27493.8|27518.8|27498.8|27508.8|27488.8|16
1687887600000|2023-06-27 17:40:00|27518.8|27498.8|27528.8|27508.8|27528.8|27508.8|27518.8|27493.8|26
1687887900000|2023-06-27 17:45:00|27533.8|27513.8|27528.8|27508.8|27533.8|27513.8|27523.8|27503.8|22
1687888200000|2023-06-27 17:50:00|27533.8|27503.8|27523.8|27503.8|27533.8|27508.8|27523.8|27503.8|10
1687888500000|2023-06-27 17:55:00|27518.8|27498.8|27528.8|27508.8|27528.8|27508.8|27518.8|27498.8|38
1687888800000|2023-06-27 18:00:00|27523.8|27503.8|27528.8|27508.8|27528.8|27508.8|27518.8|27498.8|11
1687889100000|2023-06-27 18:05:00|27523.8|27503.8|27523.8|27503.8|27528.8|27508.8|27518.8|27498.8|5
1687889400000|2023-06-27 18:10:00|27528.8|27508.8|27533.8|27513.8|27533.8|27513.8|27528.8|27508.8|7
1687889700000|2023-06-27 18:15:00|27528.8|27508.8|27533.8|27513.8|27533.8|27513.8|27528.8|27508.8|5
1687890000000|2023-06-27 18:20:00|27538.8|27518.8|27543.8|27518.8|27543.8|27523.8|27533.8|27513.8|19
1687890300000|2023-06-27 18:25:00|27538.8|27523.8|27541.3|27526.3|27543.8|27526.3|27538.8|27518.8|13
1687890600000|2023-06-27 18:30:00|27543.8|27528.8|27541.3|27526.3|27546.3|27531.3|27541.3|27526.3|14
1687890900000|2023-06-27 18:35:00|27543.8|27528.8|27536.3|27521.3|27546.3|27531.3|27536.3|27521.3|2
1687891200000|2023-06-27 18:40:00|27531.3|27516.3|27536.3|27521.3|27536.3|27521.3|27531.3|27516.3|7
1687891500000|2023-06-27 18:45:00|27533.8|27518.8|27541.3|27526.3|27541.3|27526.3|27531.3|27516.3|1
1687891800000|2023-06-27 18:50:00|27538.8|27523.8|27546.3|27531.3|27551.3|27536.3|27536.3|27521.3|20
1687892100000|2023-06-27 18:55:00|27543.8|27528.8|27531.3|27516.3|27543.8|27528.8|27531.3|27516.3|4
1687892400000|2023-06-27 19:00:00|27533.8|27518.8|27546.3|27531.3|27546.3|27531.3|27533.8|27518.8|10
1687892700000|2023-06-27 19:05:00|27548.8|27533.8|27551.3|27536.3|27551.3|27536.3|27546.3|27531.3|2
1687893000000|2023-06-27 19:10:00|27548.8|27533.8|27551.3|27536.3|27551.3|27536.3|27538.8|27523.8|8
1687893300000|2023-06-27 19:15:00|27548.8|27533.8|27541.3|27526.3|27551.3|27536.3|27541.3|27526.3|8
1687893600000|2023-06-27 19:20:00|27538.8|27523.8|27546.3|27531.3|27546.3|27531.3|27538.8|27523.8|4
1687893900000|2023-06-27 19:25:00|27543.8|27528.8|27551.3|27536.3|27556.3|27541.3|27541.3|27526.3|21
1687894200000|2023-06-27 19:30:00|27548.8|27533.8|27551.3|27536.3|27561.3|27546.3|27548.8|27533.8|62
1687894500000|2023-06-27 19:35:00|27546.3|27531.3|27533.8|27518.8|27551.3|27536.3|27526.3|27511.3|97
1687894800000|2023-06-27 19:40:00|27536.3|27521.3|27541.3|27526.3|27541.3|27526.3|27531.3|27516.3|30
1687895100000|2023-06-27 19:45:00|27538.8|27523.8|27546.3|27531.3|27546.3|27531.3|27538.8|27523.8|25
1687895400000|2023-06-27 19:50:00|27538.8|27523.8|27531.3|27516.3|27538.8|27523.8|27526.3|27511.3|42
1687895700000|2023-06-27 19:55:00|27528.8|27513.8|27526.3|27511.3|27528.8|27513.8|27518.8|27503.8|18
1687896000000|2023-06-27 20:00:00|27540.5|27500.5|27508.4|27468.4|27540.5|27500.5|27500.7|27460.7|0
1687896300000|2023-06-27 20:05:00|27510.5|27470.5|27510.5|27470.5|27514|27474|27506.3|27466.3|0
1687896600000|2023-06-27 20:10:00|27510.4|27470.4|27511.9|27471.9|27514|27474|27504.9|27464.9|0
1687896900000|2023-06-27 20:15:00|27514|27474|27506.3|27466.3|27516.1|27476.1|27493.1|27453.1|0
1687897200000|2023-06-27 20:20:00|27504.9|27464.9|27502.8|27462.8|27506.3|27466.3|27500|27460|0
1687897500000|2023-06-27 20:25:00|27502.7|27462.7|27506.3|27466.3|27506.3|27466.3|27498.6|27458.6|0
1687897800000|2023-06-27 20:30:00|27505.6|27465.6|27507.1|27467.1|27507.1|27467.1|27502.8|27462.8|0
1687898100000|2023-06-27 20:35:00|27505|27465|27502.9|27462.9|27507.1|27467.1|27502.9|27462.9|0
1687898400000|2023-06-27 20:40:00|27503|27463|27507.1|27467.1|27509.2|27469.2|27502.9|27462.9|0
1687898700000|2023-06-27 20:45:00|27505.7|27465.7|27509.2|27469.2|27510.6|27470.6|27502.9|27462.9|0
1687899000000|2023-06-27 20:50:00|27509.1|27469.1|27510.6|27470.6|27512|27472|27507.1|27467.1|0
1687899300000|2023-06-27 20:55:00|27509.9|27469.9|27509.2|27469.2|27512.7|27472.7|27507.1|27467.1|0
1687899600000|2023-06-27 21:00:00|27508.5|27468.5|27513.4|27473.4|27513.4|27473.4|27508.5|27468.5|0
1687899900000|2023-06-27 21:05:00|27514.1|27474.1|27514.8|27474.8|27516.2|27476.2|27514.1|27474.1|0
1687900200000|2023-06-27 21:10:00|27516.2|27476.2|27510.6|27470.6|27517.6|27477.6|27506.4|27466.4|0
1687900500000|2023-06-27 21:15:00|27510.5|27470.5|27511.3|27471.3|27511.3|27471.3|27503.6|27463.6|0
1687900800000|2023-06-27 21:20:00|27510.6|27470.6|27509.9|27469.9|27510.6|27470.6|27507.1|27467.1|0
1687901100000|2023-06-27 21:25:00|27509.2|27469.2|27509.2|27469.2|27509.9|27469.9|27509.2|27469.2|0
1687901400000|2023-06-27 21:30:00|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|0
1687901700000|2023-06-27 21:35:00|27507.8|27467.8|27511.9|27471.9|27514|27474|27507.8|27467.8|0
1687902000000|2023-06-27 21:40:00|27511.3|27471.3|27511.2|27471.2|27511.3|27471.3|27509.9|27469.9|0
1687902300000|2023-06-27 21:45:00|27511.3|27471.3|27510.6|27470.6|27513.3|27473.3|27510.6|27470.6|0
1687902600000|2023-06-27 21:50:00|27511.3|27471.3|27508.5|27468.5|27511.3|27471.3|27508.5|27468.5|0
1687902900000|2023-06-27 21:55:00|27509.2|27469.2|27511.3|27471.3|27511.9|27471.9|27509.2|27469.2|0
1687903200000|2023-06-27 22:00:00|27511.2|27471.2|27509.2|27469.2|27514|27474|27505.7|27465.7|0
1687903500000|2023-06-27 22:05:00|27510.5|27470.5|27506.4|27466.4|27512.6|27472.6|27506.4|27466.4|0
1687903800000|2023-06-27 22:10:00|27508.5|27468.5|27511.7|27471.7|27517.3|27477.3|27506.4|27466.4|0
1687904100000|2023-06-27 22:15:00|27510.4|27470.4|27510.8|27470.8|27511.7|27471.7|27502|27462|0
1687904400000|2023-06-27 22:20:00|27510.9|27470.9|27525.3|27485.3|27528|27488|27510.9|27470.9|0
1687904700000|2023-06-27 22:25:00|27525.2|27485.2|27519.9|27479.9|27525.3|27485.3|27518.6|27478.6|0
1687905000000|2023-06-27 22:30:00|27521.8|27481.8|27518.6|27478.6|27521.8|27481.8|27515.4|27475.4|0
1687905300000|2023-06-27 22:35:00|27517.9|27477.9|27516.7|27476.7|27518.6|27478.6|27515.4|27475.4|0
1687905600000|2023-06-27 22:40:00|27518.6|27478.6|27512.2|27472.2|27518.6|27478.6|27512.2|27472.2|0
1687905900000|2023-06-27 22:45:00|27512.3|27472.3|27512.2|27472.2|27513.5|27473.5|27509.1|27469.1|0
1687906200000|2023-06-27 22:50:00|27511|27471|27511|27471|27512.2|27472.2|27509.1|27469.1|0
1687906500000|2023-06-27 22:55:00|27510.9|27470.9|27511|27471|27512.2|27472.2|27509.1|27469.1|0
1687906800000|2023-06-27 23:00:00|27510.9|27470.9|27509.1|27469.1|27511|27471|27509.1|27469.1|0
1687907100000|2023-06-27 23:05:00|27511|27471|27509.1|27469.1|27512.2|27472.2|27509.1|27469.1|0
1687907400000|2023-06-27 23:10:00|27509|27469|27501.4|27461.4|27509|27469|27501.4|27461.4|0
1687907700000|2023-06-27 23:15:00|27501.5|27461.5|27504.4|27464.4|27508.9|27468.9|27501.4|27461.4|0
1687908000000|2023-06-27 23:20:00|27502.5|27462.5|27505.7|27465.7|27510.8|27470.8|27502.5|27462.5|0
1687908300000|2023-06-27 23:25:00|27505.6|27465.6|27512|27472|27512|27472|27504.4|27464.4|0
1687908600000|2023-06-27 23:30:00|27511.4|27471.4|27512|27472|27512|27472|27508.9|27468.9|0
1687908900000|2023-06-27 23:35:00|27511.4|27471.4|27517.1|27477.1|27518.4|27478.4|27510.8|27470.8|0
1687909200000|2023-06-27 23:40:00|27515.9|27475.9|27515.2|27475.2|27518.4|27478.4|27515.2|27475.2|0
1687909500000|2023-06-27 23:45:00|27514.6|27474.6|27510.8|27470.8|27515.2|27475.2|27508.9|27468.9|0
1687909800000|2023-06-27 23:50:00|27511.4|27471.4|27517.1|27477.1|27521.6|27481.6|27510.8|27470.8|0
1687910100000|2023-06-27 23:55:00|27515.9|27475.9|27513.9|27473.9|27517.1|27477.1|27512|27472|0
1687910400000|2023-06-28 00:00:00|27514|27474|27521.6|27481.6|27521.6|27481.6|27513.9|27473.9|0
1687910700000|2023-06-28 00:05:00|27521.5|27481.5|27534.1|27494.1|27534.1|27494.1|27518.4|27478.4|0
1687911000000|2023-06-28 00:10:00|27534|27494|27529|27489|27534.1|27494.1|27527.7|27487.7|0
1687911300000|2023-06-28 00:15:00|27528.3|27488.3|27494.7|27454.7|27528.3|27488.3|27494.7|27454.7|0
1687911600000|2023-06-28 00:20:00|27494.6|27454.6|27500.9|27460.9|27513.4|27473.4|27494.6|27454.6|0
1687911900000|2023-06-28 00:25:00|27500.8|27460.8|27500.8|27460.8|27500.9|27460.9|27500.8|27460.8|0
1687912200000|2023-06-28 00:30:00|27494.6|27454.6|27506.9|27466.9|27506.9|27466.9|27494.3|27454.3|0
1687912500000|2023-06-28 00:35:00|27506.8|27466.8|27500.5|27460.5|27506.9|27466.9|27500.5|27460.5|0
1687912800000|2023-06-28 00:40:00|27500.4|27460.4|27506.7|27466.7|27506.8|27466.8|27500.4|27460.4|0
1687913100000|2023-06-28 00:45:00|27506.8|27466.8|27513|27473|27513|27473|27506.7|27466.7|0
1687913400000|2023-06-28 00:50:00|27512.9|27472.9|27512.9|27472.9|27513|27473|27506.8|27466.8|0
1687913700000|2023-06-28 00:55:00|27512.8|27472.8|27519.1|27479.1|27519.2|27479.2|27512.8|27472.8|0
1687914000000|2023-06-28 01:00:00|27519.2|27479.2|27525.4|27485.4|27525.5|27485.5|27513|27473|0
1687914300000|2023-06-28 01:05:00|27519.2|27479.2|27513|27473|27519.2|27479.2|27513|27473|0
1687914600000|2023-06-28 01:10:00|27519.2|27479.2|27513|27473|27519.2|27479.2|27513|27473|0
1687914900000|2023-06-28 01:15:00|27506.8|27466.8|27494.3|27454.3|27506.8|27466.8|27494.2|27454.2|0
1687915200000|2023-06-28 01:20:00|27494.2|27454.2|27494.2|27454.2|27500.4|27460.4|27494.1|27454.1|0
1687915500000|2023-06-28 01:25:00|27494.3|27454.3|27506.7|27466.7|27506.8|27466.8|27494.2|27454.2|0
1687915800000|2023-06-28 01:30:00|27506.8|27466.8|27506.8|27466.8|27519.3|27479.3|27506.7|27466.7|0
1687916100000|2023-06-28 01:35:00|27506.7|27466.7|27513|27473|27513.1|27473.1|27506.7|27466.7|0
1687916400000|2023-06-28 01:40:00|27513.1|27473.1|27512.9|27472.9|27519.3|27479.3|27512.9|27472.9|0
1687916700000|2023-06-28 01:45:00|27512.8|27472.8|27519.2|27479.2|27519.3|27479.3|27512.8|27472.8|0
1687917000000|2023-06-28 01:50:00|27519.1|27479.1|27512.9|27472.9|27519.2|27479.2|27506.6|27466.6|0
1687917300000|2023-06-28 01:55:00|27512.8|27472.8|27512.8|27472.8|27512.9|27472.9|27512.8|27472.8|0
1687917600000|2023-06-28 02:00:00|27512.9|27472.9|27512.9|27472.9|27513|27473|27512.8|27472.8|0
1687917900000|2023-06-28 02:05:00|27512.8|27472.8|27512.8|27472.8|27512.9|27472.9|27512.8|27472.8|0
1687918200000|2023-06-28 02:10:00|27512.9|27472.9|27512.7|27472.7|27512.9|27472.9|27506.6|27466.6|0
1687918500000|2023-06-28 02:15:00|27512.8|27472.8|27506.5|27466.5|27512.8|27472.8|27500.3|27460.3|0
1687918800000|2023-06-28 02:20:00|27500.3|27460.3|27500.4|27460.4|27506.6|27466.6|27500.3|27460.3|0
1687919100000|2023-06-28 02:25:00|27500.3|27460.3|27512.9|27472.9|27512.9|27472.9|27500.3|27460.3|0
1687919400000|2023-06-28 02:30:00|27512.8|27472.8|27519.3|27479.3|27519.3|27479.3|27512.8|27472.8|0
1687919700000|2023-06-28 02:35:00|27519.2|27479.2|27528.7|27488.7|27531.8|27491.8|27519.2|27479.2|0
1687920000000|2023-06-28 02:40:00|27531.8|27491.8|27544.4|27504.4|27544.4|27504.4|27531.8|27491.8|0
1687920300000|2023-06-28 02:45:00|27544.5|27504.5|27538.1|27498.1|27544.5|27504.5|27531.9|27491.9|0
1687920600000|2023-06-28 02:50:00|27538.2|27498.2|27525.7|27485.7|27538.2|27498.2|27525.6|27485.6|0
1687920900000|2023-06-28 02:55:00|27525.6|27485.6|27531.9|27491.9|27531.9|27491.9|27525.6|27485.6|0
1687921200000|2023-06-28 03:00:00|27531.8|27491.8|27532|27492|27532|27492|27525.7|27485.7|0
1687921500000|2023-06-28 03:05:00|27531.9|27491.9|27532|27492|27538.3|27498.3|27531.9|27491.9|0
1687921800000|2023-06-28 03:10:00|27532.1|27492.1|27532.1|27492.1|27538.3|27498.3|27532|27492|0
1687922100000|2023-06-28 03:15:00|27532|27492|27532|27492|27538.2|27498.2|27531.9|27491.9|0
1687922400000|2023-06-28 03:20:00|27531.9|27491.9|27532|27492|27532|27492|27525.7|27485.7|0
1687922700000|2023-06-28 03:25:00|27531.9|27491.9|27525.7|27485.7|27532|27492|27525.7|27485.7|0
1687923000000|2023-06-28 03:30:00|27528.8|27488.8|27531.9|27491.9|27531.9|27491.9|27525.7|27485.7|0
1687923300000|2023-06-28 03:35:00|27538.1|27498.1|27544.2|27504.2|27544.4|27504.4|27532|27492|0
1687923600000|2023-06-28 03:40:00|27544.3|27504.3|27544.2|27504.2|27544.3|27504.3|27544.2|27504.2|0
1687923900000|2023-06-28 03:45:00|27544.1|27504.1|27544.2|27504.2|27544.2|27504.2|27544.1|27504.1|0
1687924200000|2023-06-28 03:50:00|27544.1|27504.1|27551.2|27511.2|27551.3|27511.3|27544.1|27504.1|0
1687924500000|2023-06-28 03:55:00|27551.1|27511.1|27551.2|27511.2|27551.2|27511.2|27551.1|27511.1|0
1687924800000|2023-06-28 04:00:00|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|0
1687925100000|2023-06-28 04:05:00|27551|27511|27551|27511|27551.1|27511.1|27551|27511|0
1687925400000|2023-06-28 04:10:00|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|27551|27511|0
1687925700000|2023-06-28 04:15:00|27551|27511|27538.7|27498.7|27551.1|27511.1|27538.6|27498.6|0
1687926000000|2023-06-28 04:20:00|27538.6|27498.6|27526.2|27486.2|27538.6|27498.6|27526.2|27486.2|0
1687926300000|2023-06-28 04:25:00|27526.1|27486.1|27526.1|27486.1|27526.2|27486.2|27526.1|27486.1|0
1687926600000|2023-06-28 04:30:00|27526.2|27486.2|27526.2|27486.2|27532.4|27492.4|27526.2|27486.2|0
1687926900000|2023-06-28 04:35:00|27532.4|27492.4|27526.3|27486.3|27532.5|27492.5|27526.2|27486.2|0
1687927200000|2023-06-28 04:40:00|27526.2|27486.2|27526.3|27486.3|27532.5|27492.5|27526.2|27486.2|0
1687927500000|2023-06-28 04:45:00|27526.2|27486.2|27526.2|27486.2|27526.3|27486.3|27526.2|27486.2|0
1687927800000|2023-06-28 04:50:00|27532.4|27492.4|27532.4|27492.4|27532.4|27492.4|27532.4|27492.4|0
1687928100000|2023-06-28 04:55:00|27526.3|27486.3|27520.1|27480.1|27526.3|27486.3|27520.1|27480.1|0
1687928400000|2023-06-28 05:00:00|27520|27480|27525.8|27485.8|27526.3|27486.3|27519.6|27479.6|0
1687928700000|2023-06-28 05:05:00|27532|27492|27525.7|27485.7|27532|27492|27525.7|27485.7|0
1687929000000|2023-06-28 05:10:00|27531.8|27491.8|27531.9|27491.9|27531.9|27491.9|27531.8|27491.8|0
1687929300000|2023-06-28 05:15:00|27525.8|27485.8|27531.9|27491.9|27532|27492|27525.7|27485.7|0
1687929600000|2023-06-28 05:20:00|27531.8|27491.8|27544.4|27504.4|27544.4|27504.4|27525.7|27485.7|0
1687929900000|2023-06-28 05:25:00|27541.4|27501.4|27538.2|27498.2|27544.5|27504.5|27538.2|27498.2|0
1687930200000|2023-06-28 05:30:00|27538.3|27498.3|27538.3|27498.3|27538.3|27498.3|27531.9|27491.9|0
1687930500000|2023-06-28 05:35:00|27538.2|27498.2|27538.4|27498.4|27538.4|27498.4|27538.2|27498.2|0
1687930800000|2023-06-28 05:40:00|27538.3|27498.3|27557.2|27517.2|27557.2|27517.2|27538.3|27498.3|0
1687931100000|2023-06-28 05:45:00|27551|27511|27557.2|27517.2|27557.2|27517.2|27550.9|27510.9|0
1687931400000|2023-06-28 05:50:00|27557.1|27517.1|27557.1|27517.1|27557.2|27517.2|27557|27517|0
1687931700000|2023-06-28 05:55:00|27557|27517|27557.2|27517.2|27557.2|27517.2|27550.8|27510.8|0
1687932000000|2023-06-28 06:00:00|27557.1|27517.1|27563.8|27548.8|27566.3|27551.3|27556.3|27517.1|34
1687932300000|2023-06-28 06:05:00|27566.3|27551.3|27566.3|27551.3|27571.3|27556.3|27556.3|27541.3|18
1687932600000|2023-06-28 06:10:00|27568.8|27553.8|27568.8|27553.8|27571.3|27556.3|27561.3|27546.3|14
1687932900000|2023-06-28 06:15:00|27571.3|27556.3|27563.8|27548.8|27576.3|27561.3|27561.3|27546.3|24
1687933200000|2023-06-28 06:20:00|27566.3|27551.3|27561.3|27546.3|27568.8|27553.8|27561.3|27546.3|26
1687933500000|2023-06-28 06:25:00|27563.8|27548.8|27551.3|27536.3|27563.8|27548.8|27551.3|27536.3|42
1687933800000|2023-06-28 06:30:00|27548.8|27533.8|27546.3|27531.3|27551.3|27536.3|27546.3|27531.3|18
1687934100000|2023-06-28 06:35:00|27548.8|27533.8|27558.8|27543.8|27558.8|27543.8|27546.3|27531.3|21
1687934400000|2023-06-28 06:40:00|27556.3|27541.3|27556.3|27541.3|27561.3|27546.3|27551.3|27536.3|12
1687934700000|2023-06-28 06:45:00|27553.8|27538.8|27546.3|27531.3|27556.3|27541.3|27546.3|27531.3|20
1687935000000|2023-06-28 06:50:00|27548.8|27533.8|27546.3|27531.3|27558.8|27543.8|27541.3|27526.3|58
1687935300000|2023-06-28 06:55:00|27548.8|27533.8|27546.3|27531.3|27561.3|27546.3|27546.3|27531.3|78
1687935600000|2023-06-28 07:00:00|27533.8|27518.8|27571.3|27556.3|27581.3|27566.3|27516.3|27501.3|793
1687935900000|2023-06-28 07:05:00|27568.8|27553.8|27521.3|27506.3|27588.8|27573.8|27516.3|27501.3|391
1687936200000|2023-06-28 07:10:00|27518.8|27503.8|27526.3|27511.3|27546.3|27531.3|27508.8|27493.8|317
1687936500000|2023-06-28 07:15:00|27528.8|27513.8|27516.3|27501.3|27541.3|27526.3|27511.3|27496.3|203
1687936800000|2023-06-28 07:20:00|27521.3|27506.3|27501.3|27486.3|27521.3|27506.3|27481.3|27466.3|235
1687937100000|2023-06-28 07:25:00|27498.8|27483.8|27516.3|27501.3|27546.3|27531.3|27496.3|27481.3|288
1687937400000|2023-06-28 07:30:00|27511.3|27496.3|27506.3|27491.3|27548.8|27533.8|27506.3|27491.3|249
1687937700000|2023-06-28 07:35:00|27508.8|27493.8|27506.3|27491.3|27541.3|27526.3|27496.3|27481.3|149
1687938000000|2023-06-28 07:40:00|27507.1|27492.1|27527.1|27512.1|27542.1|27527.1|27504.6|27489.6|139
1687938300000|2023-06-28 07:45:00|27529.6|27514.6|27482.1|27467.1|27537.1|27522.1|27482.1|27467.1|237
1687938600000|2023-06-28 07:50:00|27487.1|27472.1|27457.1|27442.1|27487.1|27472.1|27442.1|27427.1|199
1687938900000|2023-06-28 07:55:00|27459.6|27444.6|27467.1|27452.1|27487.1|27472.1|27459.6|27444.6|65
1687939200000|2023-06-28 08:00:00|27472.1|27457.1|27467.1|27452.1|27482.1|27467.1|27457.1|27442.1|213
1687939500000|2023-06-28 08:05:00|27464.6|27449.6|27449.6|27434.6|27477.1|27462.1|27449.6|27434.6|114
1687939800000|2023-06-28 08:10:00|27452.1|27437.1|27482.1|27467.1|27482.1|27467.1|27447.1|27432.1|84
1687940100000|2023-06-28 08:15:00|27484.6|27469.6|27502.1|27487.1|27507.1|27492.1|27477.1|27462.1|102
1687940400000|2023-06-28 08:20:00|27507.1|27492.1|27552.1|27537.1|27557.1|27542.1|27502.1|27487.1|115
1687940700000|2023-06-28 08:25:00|27554.6|27539.6|27519.6|27504.6|27557.1|27542.1|27504.6|27489.6|158
1687941000000|2023-06-28 08:30:00|27517.1|27502.1|27487.1|27472.1|27527.1|27512.1|27487.1|27472.1|138
1687941300000|2023-06-28 08:35:00|27489.6|27474.6|27457.1|27442.1|27489.6|27474.6|27437.1|27422.1|174
1687941600000|2023-06-28 08:40:00|27452.1|27437.1|27472.1|27457.1|27472.1|27457.1|27442.1|27427.1|98
1687941900000|2023-06-28 08:45:00|27469.6|27454.6|27459.6|27444.6|27472.1|27457.1|27442.1|27427.1|47
1687942200000|2023-06-28 08:50:00|27462.1|27447.1|27462.1|27447.1|27467.1|27452.1|27447.1|27432.1|36
1687942500000|2023-06-28 08:55:00|27464.6|27449.6|27477.1|27462.1|27487.1|27472.1|27462.1|27447.1|77
1687942800000|2023-06-28 09:00:00|27474.6|27459.6|27474.6|27459.6|27482.1|27467.1|27452.1|27437.1|76
1687943100000|2023-06-28 09:05:00|27477.1|27462.1|27477.1|27462.1|27492.1|27477.1|27474.6|27459.6|70
1687943400000|2023-06-28 09:10:00|27479.6|27464.6|27474.6|27459.6|27492.1|27477.1|27462.1|27447.1|36
1687943700000|2023-06-28 09:15:00|27477.1|27462.1|27482.1|27467.1|27497.1|27482.1|27472.1|27457.1|20
1687944000000|2023-06-28 09:20:00|27484.6|27469.6|27502.1|27487.1|27512.1|27497.1|27482.1|27467.1|62
1687944300000|2023-06-28 09:25:00|27499.6|27484.6|27502.1|27487.1|27507.1|27492.1|27492.1|27477.1|33
1687944600000|2023-06-28 09:30:00|27504.6|27489.6|27517.1|27502.1|27517.1|27502.1|27487.1|27472.1|129
1687944900000|2023-06-28 09:35:00|27514.6|27499.6|27507.1|27492.1|27527.1|27512.1|27502.1|27487.1|41
1687945200000|2023-06-28 09:40:00|27509.6|27494.6|27527.1|27512.1|27527.1|27512.1|27504.6|27489.6|29
1687945500000|2023-06-28 09:45:00|27524.6|27509.6|27507.1|27492.1|27527.1|27512.1|27502.1|27487.1|65
1687945800000|2023-06-28 09:50:00|27504.6|27489.6|27497.1|27482.1|27512.1|27497.1|27497.1|27482.1|51
1687946100000|2023-06-28 09:55:00|27499.6|27484.6|27512.1|27497.1|27512.1|27497.1|27497.1|27482.1|17
1687946400000|2023-06-28 10:00:00|27517.1|27502.1|27522.1|27507.1|27522.1|27507.1|27507.1|27492.1|61
1687946700000|2023-06-28 10:05:00|27519.6|27504.6|27532.1|27517.1|27537.1|27522.1|27519.6|27504.6|42
1687947000000|2023-06-28 10:10:00|27534.6|27519.6|27547.1|27532.1|27552.1|27537.1|27532.1|27517.1|69
1687947300000|2023-06-28 10:15:00|27549.6|27534.6|27549.6|27534.6|27557.1|27542.1|27542.1|27527.1|71
1687947600000|2023-06-28 10:20:00|27547.1|27532.1|27552.1|27537.1|27557.1|27542.1|27544.6|27529.6|53
1687947900000|2023-06-28 10:25:00|27554.6|27539.6|27562.1|27547.1|27562.1|27547.1|27547.1|27532.1|49
1687948200000|2023-06-28 10:30:00|27567.1|27552.1|27567.1|27552.1|27572.1|27557.1|27557.1|27542.1|68
1687948500000|2023-06-28 10:35:00|27562.1|27547.1|27547.1|27532.1|27564.6|27549.6|27547.1|27532.1|58
1687948800000|2023-06-28 10:40:00|27542.1|27527.1|27507.1|27492.1|27542.1|27527.1|27502.1|27487.1|74
1687949100000|2023-06-28 10:45:00|27509.6|27494.6|27522.1|27507.1|27524.6|27509.6|27507.1|27492.1|34
1687949400000|2023-06-28 10:50:00|27524.6|27509.6|27534.6|27519.6|27537.1|27522.1|27522.1|27507.1|48
1687949700000|2023-06-28 10:55:00|27532.1|27517.1|27547.1|27532.1|27547.1|27532.1|27527.1|27512.1|35
1687950000000|2023-06-28 11:00:00|27544.6|27529.6|27552.1|27537.1|27562.1|27547.1|27542.1|27527.1|46
1687950300000|2023-06-28 11:05:00|27547.1|27532.1|27567.1|27552.1|27567.1|27552.1|27542.1|27527.1|45
1687950600000|2023-06-28 11:10:00|27564.6|27549.6|27572.1|27557.1|27572.1|27557.1|27557.1|27542.1|24
1687950900000|2023-06-28 11:15:00|27574.6|27559.6|27562.1|27547.1|27577.1|27562.1|27562.1|27547.1|44
1687951200000|2023-06-28 11:20:00|27559.6|27544.6|27552.1|27537.1|27562.1|27547.1|27547.1|27532.1|24
1687951500000|2023-06-28 11:25:00|27554.6|27539.6|27567.1|27552.1|27572.1|27557.1|27549.6|27534.6|13
1687951800000|2023-06-28 11:30:00|27569.6|27554.6|27552.1|27537.1|27569.6|27554.6|27552.1|27537.1|38
1687952100000|2023-06-28 11:35:00|27557.1|27542.1|27567.1|27552.1|27567.1|27552.1|27552.1|27537.1|30
1687952400000|2023-06-28 11:40:00|27566.3|27551.3|27561.3|27546.3|27571.3|27556.3|27561.3|27546.3|52
1687952700000|2023-06-28 11:45:00|27563.8|27548.8|27566.3|27551.3|27566.3|27551.3|27556.3|27541.3|39
1687953000000|2023-06-28 11:50:00|27568.8|27553.8|27541.3|27526.3|27571.3|27556.3|27536.3|27521.3|46
1687953300000|2023-06-28 11:55:00|27536.3|27521.3|27548.8|27533.8|27551.3|27536.3|27536.3|27521.3|36
1687953600000|2023-06-28 12:00:00|27551.3|27536.3|27541.3|27526.3|27556.3|27541.3|27541.3|27526.3|32
1687953900000|2023-06-28 12:05:00|27543.8|27528.8|27556.3|27541.3|27561.3|27546.3|27543.8|27528.8|47
1687954200000|2023-06-28 12:10:00|27551.3|27536.3|27558.8|27543.8|27566.3|27551.3|27551.3|27536.3|32
1687954500000|2023-06-28 12:15:00|27561.3|27546.3|27576.3|27561.3|27576.3|27561.3|27561.3|27546.3|37
1687954800000|2023-06-28 12:20:00|27573.8|27558.8|27576.3|27561.3|27576.3|27561.3|27566.3|27551.3|67
1687955100000|2023-06-28 12:25:00|27581.3|27566.3|27588.8|27573.8|27591.3|27576.3|27578.8|27563.8|93
1687955400000|2023-06-28 12:30:00|27591.3|27576.3|27586.3|27571.3|27596.3|27581.3|27586.3|27571.3|39
1687955700000|2023-06-28 12:35:00|27591.3|27576.3|27576.3|27561.3|27591.3|27576.3|27576.3|27561.3|42
1687956000000|2023-06-28 12:40:00|27571.3|27556.3|27581.3|27566.3|27586.3|27571.3|27571.3|27556.3|39
1687956300000|2023-06-28 12:45:00|27576.3|27561.3|27563.8|27548.8|27581.3|27566.3|27563.8|27548.8|53
1687956600000|2023-06-28 12:50:00|27561.3|27546.3|27568.8|27553.8|27571.3|27556.3|27551.3|27536.3|53
1687956900000|2023-06-28 12:55:00|27571.3|27556.3|27581.3|27566.3|27581.3|27566.3|27566.3|27551.3|37
1687957200000|2023-06-28 13:00:00|27578.8|27563.8|27596.3|27581.3|27596.3|27581.3|27576.3|27561.3|69
1687957500000|2023-06-28 13:05:00|27591.3|27576.3|27581.3|27566.3|27591.3|27576.3|27578.8|27563.8|55
1687957800000|2023-06-28 13:10:00|27583.8|27568.8|27571.3|27556.3|27586.3|27571.3|27571.3|27556.3|43
1687958100000|2023-06-28 13:15:00|27573.8|27558.8|27566.3|27551.3|27576.3|27561.3|27566.3|27551.3|56
1687958400000|2023-06-28 13:20:00|27561.3|27546.3|27571.3|27556.3|27571.3|27556.3|27561.3|27546.3|32
1687958700000|2023-06-28 13:25:00|27568.8|27553.8|27561.3|27546.3|27576.3|27561.3|27558.8|27543.8|54
1687959000000|2023-06-28 13:30:00|27566.3|27551.3|27576.3|27561.3|27576.3|27561.3|27536.3|27521.3|181
1687959300000|2023-06-28 13:35:00|27578.8|27563.8|27601.3|27586.3|27601.3|27586.3|27561.3|27546.3|173
1687959600000|2023-06-28 13:40:00|27596.3|27581.3|27596.3|27581.3|27601.3|27586.3|27586.3|27571.3|93
1687959900000|2023-06-28 13:45:00|27591.3|27576.3|27566.3|27551.3|27591.3|27576.3|27561.3|27546.3|122
1687960200000|2023-06-28 13:50:00|27563.8|27548.8|27591.3|27576.3|27601.3|27586.3|27541.3|27526.3|122
1687960500000|2023-06-28 13:55:00|27593.8|27578.8|27616.3|27601.3|27626.3|27611.3|27591.3|27576.3|209
1687960800000|2023-06-28 14:00:00|27613.8|27598.8|27611.3|27596.3|27616.3|27601.3|27596.3|27581.3|110
1687961100000|2023-06-28 14:05:00|27613.8|27598.8|27631.3|27616.3|27631.3|27616.3|27611.3|27596.3|198
1687961400000|2023-06-28 14:10:00|27629.7|27614.7|27632.2|27617.2|27634.7|27619.7|27619.7|27604.7|125
1687961700000|2023-06-28 14:15:00|27634.7|27619.7|27639.7|27624.7|27642.2|27627.2|27624.7|27609.7|179
1687962000000|2023-06-28 14:20:00|27637.2|27622.2|27632.2|27617.2|27644.7|27629.7|27629.7|27614.7|142
1687962300000|2023-06-28 14:25:00|27629.7|27614.7|27629.7|27614.7|27634.7|27619.7|27619.7|27604.7|76
1687962600000|2023-06-28 14:30:00|27634.7|27619.7|27629.7|27614.7|27639.7|27624.7|27629.7|27614.7|108
1687962900000|2023-06-28 14:35:00|27634.7|27619.7|27634.7|27619.7|27644.7|27629.7|27629.7|27614.7|110
1687963200000|2023-06-28 14:40:00|27639.7|27624.7|27629.7|27614.7|27644.7|27629.7|27629.7|27614.7|83
1687963500000|2023-06-28 14:45:00|27627.2|27612.2|27634.7|27619.7|27634.7|27619.7|27624.7|27609.7|87
1687963800000|2023-06-28 14:50:00|27632.2|27617.2|27629.7|27614.7|27634.7|27619.7|27619.7|27604.7|147
1687964100000|2023-06-28 14:55:00|27627.2|27612.2|27619.7|27604.7|27627.2|27612.2|27612.2|27597.2|100
1687964400000|2023-06-28 15:00:00|27624.7|27609.7|27624.7|27609.7|27627.2|27612.2|27614.7|27599.7|95
1687964700000|2023-06-28 15:05:00|27619.7|27604.7|27634.7|27619.7|27634.7|27619.7|27619.7|27604.7|65
1687965000000|2023-06-28 15:10:00|27639.7|27624.7|27629.7|27614.7|27644.7|27629.7|27622.2|27607.2|145
1687965300000|2023-06-28 15:15:00|27627.2|27612.2|27644.7|27629.7|27649.7|27634.7|27624.7|27609.7|191
1687965600000|2023-06-28 15:20:00|27647.2|27632.2|27632.2|27617.2|27654.7|27639.7|27632.2|27617.2|146
1687965900000|2023-06-28 15:25:00|27629.7|27614.7|27644.7|27629.7|27644.7|27629.7|27624.7|27609.7|243
1687966200000|2023-06-28 15:30:00|27647.2|27632.2|27644.7|27629.7|27654.7|27639.7|27644.7|27629.7|238
1687966500000|2023-06-28 15:35:00|27647.2|27632.2|27674.7|27659.7|27679.7|27664.7|27644.7|27629.7|192
1687966800000|2023-06-28 15:40:00|27679.7|27664.7|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|45
1687967100000|2023-06-28 15:45:00|27674.7|27659.7|27669.7|27654.7|27679.7|27664.7|27669.7|27654.7|24
1687967400000|2023-06-28 15:50:00|27672.2|27652.2|27672.2|27652.2|27677.2|27657.2|27667.2|27647.2|34
1687967700000|2023-06-28 15:55:00|27667.2|27647.2|27677.2|27657.2|27677.2|27657.2|27667.2|27647.2|18
1687968000000|2023-06-28 16:00:00|27672.2|27652.2|27677.2|27657.2|27677.2|27657.2|27672.2|27652.2|20
1687968300000|2023-06-28 16:05:00|27682.2|27652.2|27677.2|27657.2|27692.2|27667.2|27677.2|27652.2|63
1687968600000|2023-06-28 16:10:00|27682.2|27662.2|27697.2|27677.2|27697.2|27677.2|27677.2|27657.2|20
1687968900000|2023-06-28 16:15:00|27692.2|27672.2|27702.2|27682.2|27707.2|27687.2|27692.2|27672.2|32
1687969200000|2023-06-28 16:20:00|27697.2|27677.2|27697.2|27677.2|27697.2|27677.2|27692.2|27672.2|37
1687969500000|2023-06-28 16:25:00|27692.2|27672.2|27682.2|27662.2|27697.2|27672.2|27677.2|27657.2|16
1687969800000|2023-06-28 16:30:00|27677.2|27657.2|27682.2|27662.2|27687.2|27667.2|27677.2|27657.2|33
1687970100000|2023-06-28 16:35:00|27687.2|27667.2|27682.2|27662.2|27687.2|27667.2|27682.2|27662.2|39
1687970400000|2023-06-28 16:40:00|27687.2|27667.2|27657.2|27637.2|27687.2|27667.2|27652.2|27632.2|59
1687970700000|2023-06-28 16:45:00|27652.2|27632.2|27652.2|27632.2|27662.2|27642.2|27647.2|27627.2|50
1687971000000|2023-06-28 16:50:00|27647.2|27627.2|27632.2|27612.2|27652.2|27632.2|27627.2|27607.2|53
1687971300000|2023-06-28 16:55:00|27627.2|27607.2|27637.2|27617.2|27642.2|27622.2|27622.2|27602.2|33
1687971600000|2023-06-28 17:00:00|27642.2|27622.2|27642.2|27617.2|27647.2|27627.2|27632.2|27612.2|26
1687971900000|2023-06-28 17:05:00|27647.2|27622.2|27642.2|27622.2|27647.2|27627.2|27642.2|27617.2|8
1687972200000|2023-06-28 17:10:00|27637.2|27617.2|27642.2|27622.2|27642.2|27622.2|27637.2|27617.2|29
1687972500000|2023-06-28 17:15:00|27637.2|27617.2|27647.2|27622.2|27647.2|27627.2|27637.2|27617.2|19
1687972800000|2023-06-28 17:20:00|27642.2|27627.2|27657.2|27637.2|27657.2|27637.2|27642.2|27622.2|20
1687973100000|2023-06-28 17:25:00|27662.2|27642.2|27672.2|27652.2|27672.2|27652.2|27657.2|27637.2|22
1687973400000|2023-06-28 17:30:00|27677.2|27657.2|27667.2|27647.2|27682.2|27662.2|27667.2|27647.2|27
1687973700000|2023-06-28 17:35:00|27662.2|27642.2|27672.2|27652.2|27672.2|27652.2|27662.2|27642.2|13
1687974000000|2023-06-28 17:40:00|27667.2|27647.2|27667.2|27647.2|27672.2|27652.2|27667.2|27647.2|12
1687974300000|2023-06-28 17:45:00|27662.2|27642.2|27667.2|27647.2|27667.2|27647.2|27662.2|27642.2|8
1687974600000|2023-06-28 17:50:00|27662.2|27642.2|27667.2|27647.2|27667.2|27647.2|27662.2|27642.2|25
1687974900000|2023-06-28 17:55:00|27672.2|27652.2|27667.2|27647.2|27677.2|27657.2|27662.2|27642.2|11
1687975200000|2023-06-28 18:00:00|27672.2|27652.2|27677.2|27657.2|27682.2|27662.2|27667.2|27647.2|12
1687975500000|2023-06-28 18:05:00|27682.2|27662.2|27677.2|27657.2|27682.2|27662.2|27677.2|27652.2|15
1687975800000|2023-06-28 18:10:00|27682.2|27662.2|27677.2|27657.2|27682.2|27662.2|27677.2|27657.2|14
1687976100000|2023-06-28 18:15:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27672.2|27652.2|7
1687976400000|2023-06-28 18:20:00|27687.2|27657.2|27682.2|27662.2|27687.2|27667.2|27682.2|27657.2|7
1687976700000|2023-06-28 18:25:00|27687.2|27667.2|27679.7|27664.7|27692.2|27672.2|27679.7|27662.2|17
1687977000000|2023-06-28 18:30:00|27682.2|27667.2|27682.2|27667.2|27684.7|27669.7|27672.2|27657.2|19
1687977300000|2023-06-28 18:35:00|27684.7|27669.7|27672.2|27657.2|27687.2|27672.2|27669.7|27654.7|19
1687977600000|2023-06-28 18:40:00|27669.7|27654.7|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|20
1687977900000|2023-06-28 18:45:00|27677.2|27662.2|27669.7|27654.7|27677.2|27662.2|27669.7|27654.7|18
1687978200000|2023-06-28 18:50:00|27667.2|27652.2|27664.7|27649.7|27669.7|27654.7|27664.7|27649.7|13
1687978500000|2023-06-28 18:55:00|27662.2|27647.2|27667.2|27652.2|27667.2|27652.2|27659.7|27644.7|13
1687978800000|2023-06-28 19:00:00|27669.7|27654.7|27654.7|27639.7|27669.7|27654.7|27654.7|27639.7|19
1687979100000|2023-06-28 19:05:00|27649.7|27634.7|27649.7|27634.7|27649.7|27634.7|27634.7|27619.7|46
1687979400000|2023-06-28 19:10:00|27647.2|27632.2|27659.7|27644.7|27659.7|27644.7|27647.2|27632.2|12
1687979700000|2023-06-28 19:15:00|27662.2|27647.2|27664.7|27649.7|27667.2|27652.2|27654.7|27639.7|12
1687980000000|2023-06-28 19:20:00|27669.7|27654.7|27674.7|27659.7|27674.7|27659.7|27667.2|27652.2|20
1687980300000|2023-06-28 19:25:00|27677.2|27662.2|27674.7|27659.7|27679.7|27664.7|27672.2|27657.2|96
1687980600000|2023-06-28 19:30:00|27669.7|27654.7|27669.7|27654.7|27682.2|27667.2|27669.7|27654.7|58
1687980900000|2023-06-28 19:35:00|27667.2|27652.2|27669.7|27654.7|27669.7|27654.7|27664.7|27649.7|15
1687981200000|2023-06-28 19:40:00|27667.2|27652.2|27664.7|27649.7|27674.7|27659.7|27664.7|27649.7|11
1687981500000|2023-06-28 19:45:00|27662.2|27647.2|27659.7|27644.7|27669.7|27654.7|27654.7|27639.7|86
1687981800000|2023-06-28 19:50:00|27657.2|27642.2|27662.2|27647.2|27664.7|27649.7|27654.7|27639.7|41
1687982100000|2023-06-28 19:55:00|27664.7|27649.7|27664.7|27649.7|27664.7|27649.7|27649.7|27634.7|16
1687982400000|2023-06-28 20:00:00|27674.9|27634.9|27708.4|27668.4|27724.5|27684.5|27674.9|27634.9|0
1687982700000|2023-06-28 20:05:00|27708.5|27668.5|27711.6|27671.6|27724.3|27684.3|27707.2|27667.2|0
1687983000000|2023-06-28 20:10:00|27710.3|27670.3|27711.6|27671.6|27711.6|27671.6|27704|27664|0
1687983300000|2023-06-28 20:15:00|27710.3|27670.3|27708.7|27668.7|27715|27675|27707.4|27667.4|0
1687983600000|2023-06-28 20:20:00|27708.6|27668.6|27711.8|27671.8|27713.7|27673.7|27707.4|27667.4|0
1687983900000|2023-06-28 20:25:00|27711.2|27671.2|27708.7|27668.7|27713.7|27673.7|27707.4|27667.4|0
1687984200000|2023-06-28 20:30:00|27708.6|27668.6|27715|27675|27715|27675|27707.4|27667.4|0
1687984500000|2023-06-28 20:35:00|27716.3|27676.3|27716.7|27676.7|27720.5|27680.5|27715|27675|0
1687984800000|2023-06-28 20:40:00|27716.6|27676.6|27709.7|27669.7|27719.2|27679.2|27709.7|27669.7|0
1687985100000|2023-06-28 20:45:00|27709|27669|27705.2|27665.2|27709|27669|27705.2|27665.2|0
1687985400000|2023-06-28 20:50:00|27703.3|27663.3|27706.5|27666.5|27707.8|27667.8|27703.3|27663.3|0
1687985700000|2023-06-28 20:55:00|27707.1|27667.1|27705.2|27665.2|27709.7|27669.7|27702.7|27662.7|0
1687986000000|2023-06-28 21:00:00|27705.3|27665.3|27708.4|27668.4|27709|27669|27705.3|27665.3|0
1687986300000|2023-06-28 21:05:00|27709.7|27669.7|27709.7|27669.7|27709.7|27669.7|27707.8|27667.8|0
1687986600000|2023-06-28 21:10:00|27709.1|27669.1|27709.1|27669.1|27710.3|27670.3|27707.8|27667.8|0
1687986900000|2023-06-28 21:15:00|27709|27669|27709.3|27669.3|27709.7|27669.7|27707.8|27667.8|0
1687987200000|2023-06-28 21:20:00|27709.2|27669.2|27708|27668|27709.2|27669.2|27708|27668|0
1687987500000|2023-06-28 21:25:00|27708.6|27668.6|27708.6|27668.6|27708.6|27668.6|27708|27668|0
1687987800000|2023-06-28 21:30:00|27708|27668|27709.9|27669.9|27711.2|27671.2|27708|27668|0
1687988100000|2023-06-28 21:35:00|27709.8|27669.8|27708|27668|27709.8|27669.8|27704.8|27664.8|0
1687988400000|2023-06-28 21:40:00|27708.1|27668.1|27710.5|27670.5|27710.5|27670.5|27708.1|27668.1|0
1687988700000|2023-06-28 21:45:00|27709.9|27669.9|27708.6|27668.6|27709.9|27669.9|27708.6|27668.6|0
1687989000000|2023-06-28 21:50:00|27709.2|27669.2|27711.2|27671.2|27711.2|27671.2|27709.2|27669.2|0
1687989300000|2023-06-28 21:55:00|27711.1|27671.1|27710.5|27670.5|27711.8|27671.8|27709.3|27669.3|0
1687989600000|2023-06-28 22:00:00|27710.6|27670.6|27706.3|27666.3|27715.6|27675.6|27706.3|27666.3|0
1687989900000|2023-06-28 22:05:00|27707.6|27667.6|27706.3|27666.3|27710.7|27670.7|27704.4|27664.4|0
1687990200000|2023-06-28 22:10:00|27706.9|27666.9|27709.5|27669.5|27709.5|27669.5|27704.4|27664.4|0
1687990500000|2023-06-28 22:15:00|27710.1|27670.1|27726.7|27686.7|27726.7|27686.7|27709.5|27669.5|0
1687990800000|2023-06-28 22:20:00|27726.1|27686.1|27729.9|27689.9|27730.5|27690.5|27723.5|27683.5|0
1687991100000|2023-06-28 22:25:00|27730.5|27690.5|27740.7|27700.7|27742.6|27702.6|27729.9|27689.9|0
1687991400000|2023-06-28 22:30:00|27742.6|27702.6|27725.4|27685.4|27742.6|27702.6|27725.4|27685.4|0
1687991700000|2023-06-28 22:35:00|27725.5|27685.5|27726.7|27686.7|27734.3|27694.3|27725.5|27685.5|0
1687992000000|2023-06-28 22:40:00|27726.8|27686.8|27731.2|27691.2|27731.2|27691.2|27726.7|27686.7|0
1687992300000|2023-06-28 22:45:00|27731.1|27691.1|27729.9|27689.9|27731.2|27691.2|27726.7|27686.7|0
1687992600000|2023-06-28 22:50:00|27730.5|27690.5|27729.9|27689.9|27733.1|27693.1|27729.9|27689.9|0
1687992900000|2023-06-28 22:55:00|27729.8|27689.8|27732.4|27692.4|27733.1|27693.1|27728.6|27688.6|0
1687993200000|2023-06-28 23:00:00|27733.1|27693.1|27730|27690|27733.1|27693.1|27726.8|27686.8|0
1687993500000|2023-06-28 23:05:00|27729.9|27689.9|27733.2|27693.2|27734.4|27694.4|27728.7|27688.7|0
1687993800000|2023-06-28 23:10:00|27733.1|27693.1|27731.3|27691.3|27733.1|27693.1|27730|27690|0
1687994100000|2023-06-28 23:15:00|27731.2|27691.2|27728.7|27688.7|27731.3|27691.3|27728.7|27688.7|0
1687994400000|2023-06-28 23:20:00|27728.6|27688.6|27728.7|27688.7|27728.7|27688.7|27725.5|27685.5|0
1687994700000|2023-06-28 23:25:00|27728.6|27688.6|27730|27690|27730|27690|27726.8|27686.8|0
1687995000000|2023-06-28 23:30:00|27729.9|27689.9|27726.8|27686.8|27730|27690|27726.8|27686.8|0
1687995300000|2023-06-28 23:35:00|27726.2|27686.2|27725.5|27685.5|27726.8|27686.8|27723|27683|0
1687995600000|2023-06-28 23:40:00|27724.3|27684.3|27725.5|27685.5|27725.5|27685.5|27723.6|27683.6|0
1687995900000|2023-06-28 23:45:00|27726.2|27686.2|27722.3|27682.3|27726.8|27686.8|27722.3|27682.3|0
1687996200000|2023-06-28 23:50:00|27722.4|27682.4|27723.6|27683.6|27726.8|27686.8|27722.3|27682.3|0
1687996500000|2023-06-28 23:55:00|27723|27683|27720.5|27680.5|27725.5|27685.5|27719.2|27679.2|0
1687996800000|2023-06-29 00:00:00|27722.3|27682.3|27719.2|27679.2|27725.5|27685.5|27716|27676|0
1687997100000|2023-06-29 00:05:00|27719.1|27679.1|27722.3|27682.3|27723.6|27683.6|27717.3|27677.3|0
1687997400000|2023-06-29 00:10:00|27722.4|27682.4|27730|27690|27733.2|27693.2|27722.4|27682.4|0
1687997700000|2023-06-29 00:15:00|27729.9|27689.9|27717.8|27677.8|27730|27690|27717.8|27677.8|0
1687998000000|2023-06-29 00:20:00|27717.9|27677.9|27724.3|27684.3|27724.3|27684.3|27717.8|27677.8|0
1687998300000|2023-06-29 00:25:00|27724.2|27684.2|27730.5|27690.5|27736.7|27696.7|27724.2|27684.2|0
1687998600000|2023-06-29 00:30:00|27730.4|27690.4|27730.5|27690.5|27730.6|27690.6|27730.4|27690.4|0
1687998900000|2023-06-29 00:35:00|27730.4|27690.4|27724.2|27684.2|27730.5|27690.5|27724.2|27684.2|0
1687999200000|2023-06-29 00:40:00|27730.4|27690.4|27730.4|27690.4|27730.4|27690.4|27730.3|27690.3|0
1687999500000|2023-06-29 00:45:00|27736.6|27696.6|27736.6|27696.6|27736.6|27696.6|27736.6|27696.6|0
1687999800000|2023-06-29 00:50:00|27730.4|27690.4|27730.4|27690.4|27730.5|27690.5|27730.4|27690.4|0
1688000100000|2023-06-29 00:55:00|27730.5|27690.5|27730.5|27690.5|27730.5|27690.5|27730.4|27690.4|0
1688000400000|2023-06-29 01:00:00|27730.4|27690.4|27724.3|27684.3|27730.6|27690.6|27724.2|27684.2|0
1688000700000|2023-06-29 01:05:00|27730.5|27690.5|27730.5|27690.5|27730.5|27690.5|27724.2|27684.2|0
1688001000000|2023-06-29 01:10:00|27730.6|27690.6|27730.5|27690.5|27730.6|27690.6|27724.3|27684.3|0
1688001300000|2023-06-29 01:15:00|27730.4|27690.4|27736.8|27696.8|27736.8|27696.8|27730.4|27690.4|0
1688001600000|2023-06-29 01:20:00|27730.6|27690.6|27730.6|27690.6|27730.7|27690.7|27730.6|27690.6|0
1688001900000|2023-06-29 01:25:00|27730.5|27690.5|27736.9|27696.9|27743.1|27703.1|27730.5|27690.5|0
1688002200000|2023-06-29 01:30:00|27736.8|27696.8|27730.6|27690.6|27736.9|27696.9|27730.6|27690.6|0
1688002500000|2023-06-29 01:35:00|27724.4|27684.4|27730.5|27690.5|27730.6|27690.6|27724.3|27684.3|0
1688002800000|2023-06-29 01:40:00|27730.4|27690.4|27724.2|27684.2|27730.5|27690.5|27724.2|27684.2|0
1688003100000|2023-06-29 01:45:00|27724.3|27684.3|27724.1|27684.1|27730.5|27690.5|27724.1|27684.1|0
1688003400000|2023-06-29 01:50:00|27727.2|27687.2|27724.1|27684.1|27730.3|27690.3|27724.1|27684.1|0
1688003700000|2023-06-29 01:55:00|27724.2|27684.2|27717.7|27677.7|27724.2|27684.2|27717.7|27677.7|0
1688004000000|2023-06-29 02:00:00|27717.8|27677.8|27711.3|27671.3|27723.9|27683.9|27711.2|27671.2|0
1688004300000|2023-06-29 02:05:00|27711.4|27671.4|27692.6|27652.6|27711.4|27671.4|27692.6|27652.6|0
1688004600000|2023-06-29 02:10:00|27692.7|27652.7|27705|27665|27705.1|27665.1|27692.6|27652.6|0
1688004900000|2023-06-29 02:15:00|27702|27662|27698.9|27658.9|27705.1|27665.1|27698.9|27658.9|0
1688005200000|2023-06-29 02:20:00|27698.8|27658.8|27698.9|27658.9|27705.1|27665.1|27698.8|27658.8|0
1688005500000|2023-06-29 02:25:00|27705.1|27665.1|27698.9|27658.9|27705.2|27665.2|27698.9|27658.9|0
1688005800000|2023-06-29 02:30:00|27699|27659|27705.1|27665.1|27705.2|27665.2|27698.9|27658.9|0
1688006100000|2023-06-29 02:35:00|27705|27665|27698.9|27658.9|27705|27665|27698.8|27658.8|0
1688006400000|2023-06-29 02:40:00|27705.1|27665.1|27705.3|27665.3|27705.3|27665.3|27705.1|27665.1|0
1688006700000|2023-06-29 02:45:00|27705.2|27665.2|27699|27659|27705.2|27665.2|27698.9|27658.9|0
1688007000000|2023-06-29 02:50:00|27698.9|27658.9|27692.6|27652.6|27699|27659|27686.4|27646.4|0
1688007300000|2023-06-29 02:55:00|27692.7|27652.7|27692.5|27652.5|27692.7|27652.7|27686.4|27646.4|0
1688007600000|2023-06-29 03:00:00|27692.6|27652.6|27686.4|27646.4|27692.6|27652.6|27686.3|27646.3|0
1688007900000|2023-06-29 03:05:00|27686.3|27646.3|27680.1|27640.1|27686.4|27646.4|27673.9|27633.9|0
1688008200000|2023-06-29 03:10:00|27680.2|27640.2|27680.2|27640.2|27680.3|27640.3|27680.1|27640.1|0
1688008500000|2023-06-29 03:15:00|27680.1|27640.1|27680.2|27640.2|27680.3|27640.3|27674|27634|0
1688008800000|2023-06-29 03:20:00|27680.1|27640.1|27680.2|27640.2|27680.2|27640.2|27673.9|27633.9|0
1688009100000|2023-06-29 03:25:00|27680.3|27640.3|27680.2|27640.2|27680.3|27640.3|27680.2|27640.2|0
1688009400000|2023-06-29 03:30:00|27680.1|27640.1|27680.1|27640.1|27686.4|27646.4|27673.8|27633.8|0
1688009700000|2023-06-29 03:35:00|27680|27640|27661.2|27621.2|27680|27640|27661.1|27621.1|0
1688010000000|2023-06-29 03:40:00|27661.3|27621.3|27673.6|27633.6|27673.7|27633.7|27661.2|27621.2|0
1688010300000|2023-06-29 03:45:00|27667.5|27627.5|27661.1|27621.1|27673.7|27633.7|27661.1|27621.1|0
1688010600000|2023-06-29 03:50:00|27661.2|27621.2|27667.5|27627.5|27667.5|27627.5|27661.2|27621.2|0
1688010900000|2023-06-29 03:55:00|27673.7|27633.7|27673.7|27633.7|27673.8|27633.8|27667.4|27627.4|0
1688011200000|2023-06-29 04:00:00|27673.8|27633.8|27673.8|27633.8|27680|27640|27673.7|27633.7|0
1688011500000|2023-06-29 04:05:00|27673.7|27633.7|27680|27640|27680|27640|27673.7|27633.7|0
1688011800000|2023-06-29 04:10:00|27673.8|27633.8|27673.8|27633.8|27680|27640|27673.8|27633.8|0
1688012100000|2023-06-29 04:15:00|27673.9|27633.9|27680|27640|27680.1|27640.1|27673.8|27633.8|0
1688012400000|2023-06-29 04:20:00|27673.8|27633.8|27673.8|27633.8|27673.8|27633.8|27673.8|27633.8|0
1688012700000|2023-06-29 04:25:00|27676.9|27636.9|27673.9|27633.9|27676.9|27636.9|27673.8|27633.8|0
1688013000000|2023-06-29 04:30:00|27673.8|27633.8|27673.7|27633.7|27673.9|27633.9|27673.7|27633.7|0
1688013300000|2023-06-29 04:35:00|27673.8|27633.8|27673.4|27633.4|27673.8|27633.8|27673.3|27633.3|0
1688013600000|2023-06-29 04:40:00|27673.5|27633.5|27673.4|27633.4|27679.6|27639.6|27673.3|27633.3|0
1688013900000|2023-06-29 04:45:00|27673.3|27633.3|27667|27627|27673.4|27633.4|27667|27627|0
1688014200000|2023-06-29 04:50:00|27667.1|27627.1|27667|27627|27667.1|27627.1|27667|27627|0
1688014500000|2023-06-29 04:55:00|27667.1|27627.1|27660.9|27620.9|27667.1|27627.1|27660.9|27620.9|0
1688014800000|2023-06-29 05:00:00|27661|27621|27667.2|27627.2|27673.5|27633.5|27660.9|27620.9|0
1688015100000|2023-06-29 05:05:00|27667.3|27627.3|27679.9|27639.9|27679.9|27639.9|27667.3|27627.3|0
1688015400000|2023-06-29 05:10:00|27679.8|27639.8|27667.2|27627.2|27679.8|27639.8|27661|27621|0
1688015700000|2023-06-29 05:15:00|27664.1|27624.1|27654.8|27614.8|27667.2|27627.2|27648.7|27608.7|0
1688016000000|2023-06-29 05:20:00|27654.7|27614.7|27648.5|27608.5|27654.8|27614.8|27648.5|27608.5|0
1688016300000|2023-06-29 05:25:00|27648.6|27608.6|27642.2|27602.2|27654.8|27614.8|27642.2|27602.2|0
1688016600000|2023-06-29 05:30:00|27642.3|27602.3|27654.5|27614.5|27654.6|27614.6|27629.7|27589.7|0
1688016900000|2023-06-29 05:35:00|27651.5|27611.5|27648.3|27608.3|27660.7|27620.7|27648.2|27608.2|0
1688017200000|2023-06-29 05:40:00|27648.4|27608.4|27629.6|27589.6|27648.4|27608.4|27629.5|27589.5|0
1688017500000|2023-06-29 05:45:00|27629.7|27589.7|27648.1|27608.1|27648.2|27608.2|27629.6|27589.6|0
1688017800000|2023-06-29 05:50:00|27648|27608|27654.3|27614.3|27660.6|27620.6|27648|27608|0
1688018100000|2023-06-29 05:55:00|27654.4|27614.4|27666.9|27626.9|27666.9|27626.9|27654.3|27614.3|0
1688018400000|2023-06-29 06:00:00|27666.8|27626.8|27649.7|27634.7|27666.8|27639.7|27632.2|27614.3|28
1688018700000|2023-06-29 06:05:00|27657.2|27642.2|27682.2|27667.2|27684.7|27669.7|27654.7|27639.7|29
1688019000000|2023-06-29 06:10:00|27684.7|27669.7|27679.7|27664.7|27684.7|27669.7|27672.2|27657.2|8
1688019300000|2023-06-29 06:15:00|27677.2|27662.2|27664.7|27649.7|27677.2|27662.2|27657.2|27642.2|16
1688019600000|2023-06-29 06:20:00|27667.2|27652.2|27679.7|27664.7|27684.7|27669.7|27664.7|27649.7|42
1688019900000|2023-06-29 06:25:00|27677.2|27662.2|27674.7|27659.7|27687.2|27672.2|27674.7|27659.7|24
1688020200000|2023-06-29 06:30:00|27669.7|27654.7|27674.7|27659.7|27679.7|27664.7|27664.7|27649.7|44
1688020500000|2023-06-29 06:35:00|27672.2|27657.2|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|26
1688020800000|2023-06-29 06:40:00|27682.2|27667.2|27689.7|27674.7|27694.7|27679.7|27682.2|27667.2|14
1688021100000|2023-06-29 06:45:00|27687.2|27672.2|27689.7|27674.7|27694.7|27679.7|27684.7|27669.7|10
1688021400000|2023-06-29 06:50:00|27692.2|27677.2|27654.7|27639.7|27694.7|27679.7|27654.7|27639.7|104
1688021700000|2023-06-29 06:55:00|27649.7|27634.7|27634.7|27619.7|27657.2|27642.2|27632.2|27617.2|222
1688022000000|2023-06-29 07:00:00|27619.7|27604.7|27674.7|27659.7|27694.7|27679.7|27619.7|27604.7|807
1688022300000|2023-06-29 07:05:00|27672.2|27657.2|27672.2|27657.2|27674.7|27659.7|27639.7|27624.7|440
1688022600000|2023-06-29 07:10:00|27674.7|27659.7|27689.7|27674.7|27697.2|27682.2|27669.7|27654.7|342
1688022900000|2023-06-29 07:15:00|27687.2|27672.2|27694.7|27679.7|27704.7|27689.7|27679.7|27664.7|190
1688023200000|2023-06-29 07:20:00|27697.2|27682.2|27714.7|27699.7|27719.7|27704.7|27679.7|27664.7|204
1688023500000|2023-06-29 07:25:00|27717.2|27702.2|27684.7|27669.7|27729.7|27714.7|27684.7|27669.7|192
1688023800000|2023-06-29 07:30:00|27682.2|27667.2|27719.7|27704.7|27724.7|27709.7|27664.7|27649.7|286
1688024100000|2023-06-29 07:35:00|27714.7|27699.7|27709.7|27694.7|27729.7|27714.7|27704.7|27689.7|191
1688024400000|2023-06-29 07:40:00|27704.7|27689.7|27719.7|27704.7|27742.2|27727.2|27699.7|27684.7|183
1688024700000|2023-06-29 07:45:00|27724.7|27709.7|27777.2|27762.2|27777.2|27762.2|27719.7|27704.7|213
1688025000000|2023-06-29 07:50:00|27774.7|27759.7|27777.2|27762.2|27799.7|27784.7|27764.7|27749.7|253
1688025300000|2023-06-29 07:55:00|27779.7|27764.7|27768.1|27753.1|27779.7|27764.7|27759.7|27744.7|92
1688025600000|2023-06-29 08:00:00|27763.1|27748.1|27798.1|27783.1|27798.1|27783.1|27760.6|27745.6|145
1688025900000|2023-06-29 08:05:00|27803.1|27788.1|27783.1|27768.1|27808.1|27793.1|27783.1|27768.1|129
1688026200000|2023-06-29 08:10:00|27785.6|27770.6|27808.1|27793.1|27823.1|27808.1|27785.6|27770.6|207
1688026500000|2023-06-29 08:15:00|27813.1|27798.1|27828.1|27813.1|27830.6|27815.6|27805.6|27790.6|106
1688026800000|2023-06-29 08:20:00|27830.6|27815.6|27823.1|27808.1|27838.1|27823.1|27818.1|27803.1|115
1688027100000|2023-06-29 08:25:00|27825.6|27810.6|27803.1|27788.1|27825.6|27810.6|27793.1|27778.1|116
1688027400000|2023-06-29 08:30:00|27805.6|27790.6|27820.6|27805.6|27828.1|27813.1|27805.6|27790.6|65
1688027700000|2023-06-29 08:35:00|27823.1|27808.1|27833.1|27818.1|27833.1|27818.1|27813.1|27798.1|73
1688028000000|2023-06-29 08:40:00|27830.6|27815.6|27833.1|27818.1|27840.6|27825.6|27820.6|27805.6|106
1688028300000|2023-06-29 08:45:00|27835.6|27820.6|27828.1|27813.1|27845.6|27830.6|27828.1|27813.1|99
1688028600000|2023-06-29 08:50:00|27830.6|27815.6|27835.6|27820.6|27840.6|27825.6|27828.1|27813.1|34
1688028900000|2023-06-29 08:55:00|27833.1|27818.1|27835.6|27820.6|27845.6|27830.6|27828.1|27813.1|57
1688029200000|2023-06-29 09:00:00|27838.1|27823.1|27845.6|27830.6|27853.1|27838.1|27838.1|27823.1|63
1688029500000|2023-06-29 09:05:00|27843.1|27828.1|27863.1|27848.1|27863.1|27848.1|27840.6|27825.6|99
1688029800000|2023-06-29 09:10:00|27860.6|27845.6|27858.1|27843.1|27873.1|27858.1|27855.6|27840.6|132
1688030100000|2023-06-29 09:15:00|27855.6|27840.6|27833.1|27818.1|27855.6|27840.6|27833.1|27818.1|91
1688030400000|2023-06-29 09:20:00|27835.6|27820.6|27833.1|27818.1|27838.1|27823.1|27820.6|27805.6|151
1688030700000|2023-06-29 09:25:00|27830.6|27815.6|27848.1|27833.1|27853.1|27838.1|27823.1|27808.1|126
1688031000000|2023-06-29 09:30:00|27843.1|27828.1|27858.1|27843.1|27860.6|27845.6|27838.1|27823.1|83
1688031300000|2023-06-29 09:35:00|27855.6|27840.6|27863.1|27848.1|27868.1|27853.1|27845.6|27830.6|48
1688031600000|2023-06-29 09:40:00|27865.6|27850.6|27868.1|27853.1|27873.1|27858.1|27863.1|27848.1|77
1688031900000|2023-06-29 09:45:00|27865.6|27850.6|27860.6|27845.6|27868.1|27853.1|27858.1|27843.1|45
1688032200000|2023-06-29 09:50:00|27858.1|27843.1|27858.1|27843.1|27868.1|27853.1|27858.1|27843.1|65
1688032500000|2023-06-29 09:55:00|27860.6|27845.6|27863.1|27848.1|27870.6|27855.6|27858.1|27843.1|43
1688032800000|2023-06-29 10:00:00|27860.6|27845.6|27855.6|27840.6|27860.6|27845.6|27848.1|27833.1|43
1688033100000|2023-06-29 10:05:00|27853.1|27838.1|27863.1|27848.1|27868.1|27853.1|27850.6|27835.6|66
1688033400000|2023-06-29 10:10:00|27860.6|27845.6|27888.1|27873.1|27888.1|27873.1|27860.6|27845.6|118
1688033700000|2023-06-29 10:15:00|27883.1|27868.1|27878.1|27863.1|27893.1|27878.1|27873.1|27858.1|195
1688034000000|2023-06-29 10:20:00|27873.1|27858.1|27875.6|27860.6|27883.1|27868.1|27873.1|27858.1|39
1688034300000|2023-06-29 10:25:00|27878.1|27863.1|27883.1|27868.1|27888.1|27873.1|27873.1|27858.1|40
1688034600000|2023-06-29 10:30:00|27888.1|27873.1|27883.1|27868.1|27893.1|27878.1|27880.6|27865.6|81
1688034900000|2023-06-29 10:35:00|27885.6|27870.6|27873.1|27858.1|27888.1|27873.1|27873.1|27858.1|34
1688035200000|2023-06-29 10:40:00|27870.6|27855.6|27888.1|27873.1|27888.1|27873.1|27868.1|27853.1|39
1688035500000|2023-06-29 10:45:00|27893.1|27878.1|27898.1|27883.1|27898.1|27883.1|27883.1|27868.1|43
1688035800000|2023-06-29 10:50:00|27900.6|27885.6|27903.1|27888.1|27908.1|27893.1|27898.1|27883.1|76
1688036100000|2023-06-29 10:55:00|27900.6|27885.6|27908.1|27893.1|27913.1|27898.1|27898.1|27883.1|47
1688036400000|2023-06-29 11:00:00|27905.6|27890.6|27890.6|27875.6|27908.1|27893.1|27890.6|27875.6|47
1688036700000|2023-06-29 11:05:00|27893.1|27878.1|27903.1|27888.1|27903.1|27888.1|27890.6|27875.6|41
1688037000000|2023-06-29 11:10:00|27905.6|27890.6|27908.1|27893.1|27913.1|27898.1|27905.6|27890.6|52
1688037300000|2023-06-29 11:15:00|27910.6|27895.6|27903.1|27888.1|27913.1|27898.1|27898.1|27883.1|36
1688037600000|2023-06-29 11:20:00|27908.1|27893.1|27923.1|27908.1|27923.1|27908.1|27903.1|27888.1|49
1688037900000|2023-06-29 11:25:00|27918.1|27903.1|27940.6|27925.6|27943.1|27928.1|27918.1|27903.1|141
1688038200000|2023-06-29 11:30:00|27943.1|27928.1|27923.1|27908.1|27943.1|27928.1|27923.1|27908.1|69
1688038500000|2023-06-29 11:35:00|27918.1|27903.1|27908.1|27893.1|27918.1|27903.1|27908.1|27893.1|147
1688038800000|2023-06-29 11:40:00|27906|27891|27911|27896|27916|27901|27906|27891|27
1688039100000|2023-06-29 11:45:00|27913.5|27898.5|27921|27906|27926|27911|27911|27896|64
1688039400000|2023-06-29 11:50:00|27923.5|27908.5|27908.5|27893.5|27923.5|27908.5|27906|27891|48
1688039700000|2023-06-29 11:55:00|27906|27891|27908.5|27893.5|27911|27896|27901|27886|53
1688040000000|2023-06-29 12:00:00|27906|27891|27926|27911|27926|27911|27901|27886|63
1688040300000|2023-06-29 12:05:00|27923.5|27908.5|27908.5|27893.5|27931|27916|27906|27891|78
1688040600000|2023-06-29 12:10:00|27911|27896|27896|27881|27911|27896|27896|27881|22
1688040900000|2023-06-29 12:15:00|27898.5|27883.5|27911|27896|27913.5|27898.5|27896|27881|62
1688041200000|2023-06-29 12:20:00|27908.5|27893.5|27921|27906|27921|27906|27906|27891|36
1688041500000|2023-06-29 12:25:00|27918.5|27903.5|27906|27891|27918.5|27903.5|27906|27891|63
1688041800000|2023-06-29 12:30:00|27911|27896|27936|27921|27941|27926|27908.5|27893.5|119
1688042100000|2023-06-29 12:35:00|27931|27916|27941|27926|27946|27931|27931|27916|80
1688042400000|2023-06-29 12:40:00|27938.5|27923.5|27928.5|27913.5|27941|27926|27926|27911|49
1688042700000|2023-06-29 12:45:00|27926|27911|27916|27901|27931|27916|27916|27901|44
1688043000000|2023-06-29 12:50:00|27918.5|27903.5|27898.5|27883.5|27918.5|27903.5|27896|27881|75
1688043300000|2023-06-29 12:55:00|27901|27886|27911|27896|27916|27901|27901|27886|146
1688043600000|2023-06-29 13:00:00|27908.5|27893.5|27898.5|27883.5|27908.5|27893.5|27886|27871|120
1688043900000|2023-06-29 13:05:00|27901|27886|27901|27886|27921|27906|27896|27881|63
1688044200000|2023-06-29 13:10:00|27898.5|27883.5|27881|27866|27901|27886|27876|27861|77
1688044500000|2023-06-29 13:15:00|27878.5|27863.5|27868.5|27853.5|27878.5|27863.5|27866|27851|57
1688044800000|2023-06-29 13:20:00|27871|27856|27878.5|27863.5|27886|27871|27866|27851|48
1688045100000|2023-06-29 13:25:00|27876|27861|27873.5|27858.5|27881|27866|27866|27851|96
1688045400000|2023-06-29 13:30:00|27876|27861|27916|27901|27916|27901|27866|27851|180
1688045700000|2023-06-29 13:35:00|27921|27906|27961|27946|27961|27946|27918.5|27903.5|365
1688046000000|2023-06-29 13:40:00|27966|27951|27941|27926|27976|27961|27941|27926|229
1688046300000|2023-06-29 13:45:00|27943.5|27928.5|27931|27916|27946|27931|27911|27896|156
1688046600000|2023-06-29 13:50:00|27928.5|27913.5|27926|27911|27946|27931|27918.5|27903.5|116
1688046900000|2023-06-29 13:55:00|27928.5|27913.5|27941|27926|27941|27926|27926|27911|80
1688047200000|2023-06-29 14:00:00|27943.5|27928.5|27936|27921|27951|27936|27931|27916|155
1688047500000|2023-06-29 14:05:00|27933.5|27918.5|27926|27911|27956|27941|27906|27891|144
1688047800000|2023-06-29 14:10:00|27923.2|27908.2|27933.2|27918.2|27933.2|27918.2|27913.2|27898.2|117
1688048100000|2023-06-29 14:15:00|27930.7|27915.7|27895.7|27880.7|27933.2|27918.2|27893.2|27878.2|435
1688048400000|2023-06-29 14:20:00|27898.2|27883.2|27893.2|27878.2|27918.2|27903.2|27893.2|27878.2|169
1688048700000|2023-06-29 14:25:00|27890.7|27875.7|27923.2|27908.2|27923.2|27908.2|27890.7|27875.7|158
1688049000000|2023-06-29 14:30:00|27918.2|27903.2|27928.2|27913.2|27928.2|27913.2|27908.2|27893.2|111
1688049300000|2023-06-29 14:35:00|27925.7|27910.7|27925.7|27910.7|27928.2|27913.2|27908.2|27893.2|157
1688049600000|2023-06-29 14:40:00|27923.2|27908.2|27928.2|27913.2|27938.2|27923.2|27918.2|27903.2|112
1688049900000|2023-06-29 14:45:00|27923.2|27908.2|27918.2|27903.2|27933.2|27918.2|27903.2|27888.2|103
1688050200000|2023-06-29 14:50:00|27915.7|27900.7|27903.2|27888.2|27918.2|27903.2|27898.2|27883.2|79
1688050500000|2023-06-29 14:55:00|27908.2|27893.2|27908.2|27893.2|27913.2|27898.2|27903.2|27888.2|60
1688050800000|2023-06-29 15:00:00|27913.2|27898.2|27918.2|27903.2|27918.2|27903.2|27903.2|27888.2|105
1688051100000|2023-06-29 15:05:00|27915.7|27900.7|27928.2|27913.2|27933.2|27918.2|27913.2|27898.2|84
1688051400000|2023-06-29 15:10:00|27930.7|27915.7|27933.2|27918.2|27943.2|27928.2|27928.2|27913.2|153
1688051700000|2023-06-29 15:15:00|27930.7|27915.7|27913.2|27898.2|27933.2|27918.2|27908.2|27893.2|143
1688052000000|2023-06-29 15:20:00|27918.2|27903.2|27908.2|27893.2|27918.2|27903.2|27908.2|27893.2|171
1688052300000|2023-06-29 15:25:00|27903.2|27888.2|27913.2|27898.2|27918.2|27903.2|27903.2|27888.2|266
1688052600000|2023-06-29 15:30:00|27918.2|27903.2|27918.2|27903.2|27933.2|27918.2|27918.2|27903.2|288
1688052900000|2023-06-29 15:35:00|27920.7|27905.7|27938.2|27923.2|27938.2|27923.2|27920.7|27905.7|132
1688053200000|2023-06-29 15:40:00|27943.2|27928.2|27943.2|27928.2|27953.2|27938.2|27943.2|27928.2|63
1688053500000|2023-06-29 15:45:00|27938.2|27923.2|27950.7|27935.7|27953.2|27938.2|27938.2|27923.2|59
1688053800000|2023-06-29 15:50:00|27955.7|27930.7|27975.7|27955.7|27975.7|27955.7|27950.7|27930.7|78
1688054100000|2023-06-29 15:55:00|27980.7|27950.7|27970.7|27950.7|27980.7|27960.7|27965.7|27945.7|81
1688054400000|2023-06-29 16:00:00|27975.7|27955.7|27965.7|27940.7|27975.7|27955.7|27960.7|27940.7|69
1688054700000|2023-06-29 16:05:00|27960.7|27945.7|27965.7|27945.7|27965.7|27945.7|27955.7|27935.7|20
1688055000000|2023-06-29 16:10:00|27960.7|27940.7|27965.7|27940.7|27970.7|27945.7|27960.7|27940.7|26
1688055300000|2023-06-29 16:15:00|27960.7|27935.7|27970.7|27950.7|27970.7|27950.7|27955.7|27935.7|50
1688055600000|2023-06-29 16:20:00|27975.7|27955.7|27975.7|27955.7|27980.7|27960.7|27975.7|27950.7|34
1688055900000|2023-06-29 16:25:00|27980.7|27960.7|27985.7|27965.7|27985.7|27965.7|27975.7|27955.7|26
1688056200000|2023-06-29 16:30:00|27990.7|27960.7|27985.7|27965.7|27990.7|27970.7|27980.7|27960.7|33
1688056500000|2023-06-29 16:35:00|27990.7|27970.7|27990.7|27970.7|27995.7|27975.7|27985.7|27965.7|72
1688056800000|2023-06-29 16:40:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|20
1688057100000|2023-06-29 16:45:00|27985.7|27965.7|27995.7|27975.7|28000.7|27980.7|27985.7|27965.7|27
1688057400000|2023-06-29 16:50:00|27990.7|27970.7|27995.7|27970.7|27995.7|27975.7|27990.7|27970.7|29
1688057700000|2023-06-29 16:55:00|27990.7|27975.7|27990.7|27970.7|27995.7|27975.7|27980.7|27960.7|42
1688058000000|2023-06-29 17:00:00|27985.7|27965.7|27985.7|27965.7|27990.7|27970.7|27985.7|27965.7|22
1688058300000|2023-06-29 17:05:00|27980.7|27960.7|27990.7|27965.7|27990.7|27970.7|27975.7|27955.7|49
1688058600000|2023-06-29 17:10:00|27985.7|27960.7|27985.7|27965.7|27985.7|27965.7|27980.7|27960.7|11
1688058900000|2023-06-29 17:15:00|27990.7|27960.7|27990.7|27965.7|27990.7|27970.7|27985.7|27960.7|1
1688059200000|2023-06-29 17:20:00|27985.7|27970.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|4
1688059500000|2023-06-29 17:25:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|1
1688059800000|2023-06-29 17:30:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|8
1688060100000|2023-06-29 17:35:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|12
1688060400000|2023-06-29 17:40:00|27985.7|27965.7|27985.7|27965.7|27990.7|27965.7|27980.7|27955.7|30
1688060700000|2023-06-29 17:45:00|27980.7|27960.7|27985.7|27965.7|27990.7|27970.7|27980.7|27960.7|27
1688061000000|2023-06-29 17:50:00|27990.7|27970.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|10
1688061300000|2023-06-29 17:55:00|27995.7|27975.7|27980.7|27955.7|27995.7|27975.7|27975.7|27955.7|26
1688061600000|2023-06-29 18:00:00|27975.7|27950.7|27965.7|27945.7|27980.7|27950.7|27960.7|27940.7|23
1688061900000|2023-06-29 18:05:00|27960.7|27940.7|27955.7|27935.7|27965.7|27945.7|27950.7|27930.7|39
1688062200000|2023-06-29 18:10:00|27960.7|27930.7|27965.7|27945.7|27965.7|27945.7|27955.7|27930.7|16
1688062500000|2023-06-29 18:15:00|27970.7|27950.7|27970.7|27950.7|27970.7|27950.7|27965.7|27945.7|6
1688062800000|2023-06-29 18:20:00|27975.7|27955.7|27980.7|27960.7|27985.7|27965.7|27970.7|27955.7|6
1688063100000|2023-06-29 18:25:00|27985.7|27965.7|27978.2|27963.2|27985.7|27965.7|27978.2|27955.7|14
1688063400000|2023-06-29 18:30:00|27980.7|27965.7|27978.2|27963.2|27983.2|27968.2|27978.2|27963.2|23
1688063700000|2023-06-29 18:35:00|27980.7|27965.7|27988.2|27973.2|27993.2|27978.2|27978.2|27963.2|48
1688064000000|2023-06-29 18:40:00|27983.2|27968.2|27983.2|27968.2|27983.2|27968.2|27973.2|27958.2|27
1688064300000|2023-06-29 18:45:00|27985.7|27970.7|27985.7|27970.7|27988.2|27973.2|27985.7|27970.7|14
1688064600000|2023-06-29 18:50:00|27988.2|27973.2|27983.2|27968.2|27988.2|27973.2|27978.2|27963.2|16
1688064900000|2023-06-29 18:55:00|27980.7|27965.7|27985.7|27970.7|27985.7|27970.7|27978.2|27963.2|8
1688065200000|2023-06-29 19:00:00|27983.2|27968.2|27990.7|27975.7|27993.2|27978.2|27983.2|27968.2|8
1688065500000|2023-06-29 19:05:00|27993.2|27978.2|27993.2|27978.2|27993.2|27978.2|27988.2|27973.2|3
1688065800000|2023-06-29 19:10:00|27990.7|27975.7|27995.7|27980.7|28003.2|27988.2|27988.2|27973.2|34
1688066100000|2023-06-29 19:15:00|27998.2|27983.2|27993.2|27978.2|28003.2|27988.2|27993.2|27978.2|14
1688066400000|2023-06-29 19:20:00|27995.7|27980.7|27993.2|27978.2|27998.2|27983.2|27988.2|27973.2|6
1688066700000|2023-06-29 19:25:00|27995.7|27980.7|28003.2|27988.2|28003.2|27988.2|27995.7|27980.7|23
1688067000000|2023-06-29 19:30:00|28000.7|27985.7|28013.2|27998.2|28018.2|28003.2|27998.2|27983.2|132
1688067300000|2023-06-29 19:35:00|28010.7|27995.7|27993.2|27978.2|28010.7|27995.7|27993.2|27978.2|82
1688067600000|2023-06-29 19:40:00|27990.7|27975.7|27973.2|27958.2|27998.2|27983.2|27968.2|27953.2|110
1688067900000|2023-06-29 19:45:00|27968.2|27953.2|27980.7|27965.7|27983.2|27968.2|27968.2|27953.2|30
1688068200000|2023-06-29 19:50:00|27978.2|27963.2|27980.7|27965.7|27993.2|27978.2|27978.2|27963.2|44
1688068500000|2023-06-29 19:55:00|27983.2|27968.2|28005.7|27990.7|28005.7|27990.7|27980.7|27965.7|25
1688068800000|2023-06-29 20:00:00|28020.8|27980.8|28033.5|27993.5|28036.5|27996.5|28020.8|27980.8|0
1688069100000|2023-06-29 20:05:00|28033.6|27993.6|28030.3|27990.3|28036.7|27996.7|28028.4|27988.4|0
1688069400000|2023-06-29 20:10:00|28030.4|27990.4|28033.5|27993.5|28038|27998|28030.3|27990.3|0
1688069700000|2023-06-29 20:15:00|28031.6|27991.6|28034.8|27994.8|28038|27998|28030.3|27990.3|0
1688070000000|2023-06-29 20:20:00|28034.7|27994.7|28037.1|27997.1|28038|27998|28030.3|27990.3|0
1688070300000|2023-06-29 20:25:00|28036.5|27996.5|28039.7|27999.7|28041|28001|28036.5|27996.5|0
1688070600000|2023-06-29 20:30:00|28038.4|27998.4|28041|28001|28041|28001|28037.8|27997.8|0
1688070900000|2023-06-29 20:35:00|28041.6|28001.6|28039.9|27999.9|28042.9|28002.9|28037.8|27997.8|0
1688071200000|2023-06-29 20:40:00|28040.6|28000.6|28041.2|28001.2|28043.1|28003.1|28036.1|27996.1|0
1688071500000|2023-06-29 20:45:00|28039.9|27999.9|28034.8|27994.8|28039.9|27999.9|28034.8|27994.8|0
1688071800000|2023-06-29 20:50:00|28034.9|27994.9|28034.8|27994.8|28036.7|27996.7|28034.8|27994.8|0
1688072100000|2023-06-29 20:55:00|28036.1|27996.1|28031|27991|28036.7|27996.7|28027.7|27987.7|0
1688072400000|2023-06-29 21:00:00|28031.6|27991.6|28033.5|27993.5|28036.1|27996.1|28029.7|27989.7|0
1688072700000|2023-06-29 21:05:00|28033.6|27993.6|28034.8|27994.8|28035.4|27995.4|28033.6|27993.6|0
1688073000000|2023-06-29 21:10:00|28034.7|27994.7|28034.2|27994.2|28034.8|27994.8|28031.6|27991.6|0
1688073300000|2023-06-29 21:15:00|28034.8|27994.8|28034.2|27994.2|28034.8|27994.8|28032.9|27992.9|0
1688073600000|2023-06-29 21:20:00|28034.8|27994.8|28034.1|27994.1|28034.8|27994.8|28033.5|27993.5|0
1688073900000|2023-06-29 21:25:00|28033.5|27993.5|28033.5|27993.5|28033.5|27993.5|28033.5|27993.5|0
1688074200000|2023-06-29 21:30:00|28032.9|27992.9|28033.5|27993.5|28034.8|27994.8|28032.9|27992.9|0
1688074500000|2023-06-29 21:35:00|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|0
1688074800000|2023-06-29 21:40:00|28033.5|27993.5|28031.6|27991.6|28034.1|27994.1|28030.3|27990.3|0
1688075100000|2023-06-29 21:45:00|28032.2|27992.2|28032.2|27992.2|28033.5|27993.5|28032.2|27992.2|0
1688075400000|2023-06-29 21:50:00|28032.3|27992.3|28032.2|27992.2|28032.9|27992.9|28032.2|27992.2|0
1688075700000|2023-06-29 21:55:00|28031.6|27991.6|28031.6|27991.6|28032.9|27992.9|28031.6|27991.6|0
1688076000000|2023-06-29 22:00:00|28031.4|27991.4|28023.3|27983.3|28031.4|27991.4|28019.4|27979.4|0
1688076300000|2023-06-29 22:05:00|28023.9|27983.9|28025.2|27985.2|28025.2|27985.2|28020.7|27980.7|0
1688076600000|2023-06-29 22:10:00|28027.1|27987.1|28020.7|27980.7|28028.4|27988.4|28020.7|27980.7|0
1688076900000|2023-06-29 22:15:00|28020.6|27980.6|28028.4|27988.4|28028.4|27988.4|28019.4|27979.4|0
1688077200000|2023-06-29 22:20:00|28029.7|27989.7|28029.7|27989.7|28033.5|27993.5|28028.4|27988.4|0
1688077500000|2023-06-29 22:25:00|28029.6|27989.6|28030.3|27990.3|28031.6|27991.6|28028.4|27988.4|0
1688077800000|2023-06-29 22:30:00|28031|27991|28025.2|27985.2|28031.6|27991.6|28025.2|27985.2|0
1688078100000|2023-06-29 22:35:00|28025.3|27985.3|28026.5|27986.5|28030.3|27990.3|28025.2|27985.2|0
1688078400000|2023-06-29 22:40:00|28027.1|27987.1|28025.2|27985.2|28027.1|27987.1|28023.9|27983.9|0
1688078700000|2023-06-29 22:45:00|28027.1|27987.1|28028.4|27988.4|28028.4|27988.4|28026.5|27986.5|0
1688079000000|2023-06-29 22:50:00|28028.3|27988.3|28030.3|27990.3|28030.3|27990.3|28027.1|27987.1|0
1688079300000|2023-06-29 22:55:00|28029.7|27989.7|28028.4|27988.4|28030.3|27990.3|28028.4|27988.4|0
1688079600000|2023-06-29 23:00:00|28029.7|27989.7|28033.5|27993.5|28033.5|27993.5|28028.4|27988.4|0
1688079900000|2023-06-29 23:05:00|28033.6|27993.6|28034.8|27994.8|28036.7|27996.7|28033.6|27993.6|0
1688080200000|2023-06-29 23:10:00|28034.7|27994.7|28031.6|27991.6|28034.8|27994.8|28031.6|27991.6|0
1688080500000|2023-06-29 23:15:00|28031.5|27991.5|28033.5|27993.5|28034.8|27994.8|28030.3|27990.3|0
1688080800000|2023-06-29 23:20:00|28032.9|27992.9|28033.5|27993.5|28033.5|27993.5|28030.3|27990.3|0
1688081100000|2023-06-29 23:25:00|28034.2|27994.2|28034.8|27994.8|28036.7|27996.7|28033.5|27993.5|0
1688081400000|2023-06-29 23:30:00|28034.7|27994.7|28039.9|27999.9|28047.6|28007.6|28033.5|27993.5|0
1688081700000|2023-06-29 23:35:00|28038|27998|28034.8|27994.8|28039.9|27999.9|28033.5|27993.5|0
1688082000000|2023-06-29 23:40:00|28034.9|27994.9|28034.8|27994.8|28036.7|27996.7|28033.5|27993.5|0
1688082300000|2023-06-29 23:45:00|28036.1|27996.1|28034.8|27994.8|28039.9|27999.9|28033.5|27993.5|0
1688082600000|2023-06-29 23:50:00|28034.7|27994.7|28038|27998|28038|27998|28033.5|27993.5|0
1688082900000|2023-06-29 23:55:00|28037.4|27997.4|28038|27998|28038|27998|28036.7|27996.7|0
1688083200000|2023-06-30 00:00:00|28038.1|27998.1|28022.2|27982.2|28043.1|28003.1|28022.2|27982.2|0
1688083500000|2023-06-30 00:05:00|28023.5|27983.5|28016.4|27976.4|28024.1|27984.1|28016.4|27976.4|0
1688083800000|2023-06-30 00:10:00|28014.5|27974.5|28000.6|27960.6|28014.5|27974.5|28000.6|27960.6|0
1688084100000|2023-06-30 00:15:00|28001.9|27961.9|27979.8|27939.8|28005.1|27965.1|27966.3|27926.3|0
1688084400000|2023-06-30 00:20:00|27982.9|27942.9|27986.1|27946.1|27986.1|27946.1|27982.9|27942.9|0
1688084700000|2023-06-30 00:25:00|27992.3|27952.3|27986|27946|27992.4|27952.4|27982.9|27942.9|0
1688085000000|2023-06-30 00:30:00|27986.1|27946.1|27992.3|27952.3|27992.4|27952.4|27986|27946|0
1688085300000|2023-06-30 00:35:00|27986.1|27946.1|27986.1|27946.1|27986.1|27946.1|27979.7|27939.7|0
1688085600000|2023-06-30 00:40:00|27986.2|27946.2|27986.2|27946.2|27992.5|27952.5|27986.1|27946.1|0
1688085900000|2023-06-30 00:45:00|27986.3|27946.3|27992.4|27952.4|27992.5|27952.5|27986.2|27946.2|0
1688086200000|2023-06-30 00:50:00|27986.2|27946.2|27973.6|27933.6|27986.2|27946.2|27973.6|27933.6|0
1688086500000|2023-06-30 00:55:00|27979.8|27939.8|27986.2|27946.2|27986.3|27946.3|27979.8|27939.8|0
1688086800000|2023-06-30 01:00:00|27986.3|27946.3|27999|27959|27999.1|27959.1|27986.2|27946.2|0
1688087100000|2023-06-30 01:05:00|27992.8|27952.8|27999.1|27959.1|27999.2|27959.2|27989.6|27949.6|0
1688087400000|2023-06-30 01:10:00|27996|27956|28005.5|27965.5|28005.5|27965.5|27992.9|27952.9|0
1688087700000|2023-06-30 01:15:00|28011.7|27971.7|28018.2|27978.2|28018.3|27978.3|28005.5|27965.5|0
1688088000000|2023-06-30 01:20:00|28018.3|27978.3|28011.9|27971.9|28018.3|27978.3|28011.8|27971.8|0
1688088300000|2023-06-30 01:25:00|28018.2|27978.2|28011.9|27971.9|28018.3|27978.3|28011.8|27971.8|0
1688088600000|2023-06-30 01:30:00|28011.8|27971.8|28005.5|27965.5|28011.9|27971.9|27992.9|27952.9|0
1688088900000|2023-06-30 01:35:00|27999.3|27959.3|28011.9|27971.9|28018.2|27978.2|27999.3|27959.3|0
1688089200000|2023-06-30 01:40:00|28012|27972|28011.8|27971.8|28018.3|27978.3|28011.8|27971.8|0
1688089500000|2023-06-30 01:45:00|28011.9|27971.9|28018.1|27978.1|28018.1|27978.1|28011.7|27971.7|0
1688089800000|2023-06-30 01:50:00|28018.2|27978.2|28018.1|27978.1|28018.2|27978.2|28018|27978|0
1688090100000|2023-06-30 01:55:00|28018.2|27978.2|28011.9|27971.9|28024.5|27984.5|28011.9|27971.9|0
1688090400000|2023-06-30 02:00:00|28012|27972|28024.7|27984.7|28024.7|27984.7|28011.9|27971.9|0
1688090700000|2023-06-30 02:05:00|28024.8|27984.8|28030.9|27990.9|28031.1|27991.1|28024.6|27984.6|0
1688091000000|2023-06-30 02:10:00|28030.8|27990.8|28024.5|27984.5|28030.9|27990.9|28024.5|27984.5|0
1688091300000|2023-06-30 02:15:00|28024.6|27984.6|28018.3|27978.3|28024.6|27984.6|28018.2|27978.2|0
1688091600000|2023-06-30 02:20:00|28018.2|27978.2|28018.3|27978.3|28018.4|27978.4|28018.2|27978.2|0
1688091900000|2023-06-30 02:25:00|28018.4|27978.4|28018.2|27978.2|28018.4|27978.4|28018.2|27978.2|0
1688092200000|2023-06-30 02:30:00|28018.3|27978.3|28024.6|27984.6|28024.6|27984.6|28018.3|27978.3|0
1688092500000|2023-06-30 02:35:00|28024.5|27984.5|28019.2|27979.2|28024.6|27984.6|28018.3|27978.3|0
1688092800000|2023-06-30 02:40:00|28019.1|27979.1|28019.2|27979.2|28019.2|27979.2|28019.1|27979.1|0
1688093100000|2023-06-30 02:45:00|28019.1|27979.1|28012.8|27972.8|28019.2|27979.2|28012.7|27972.7|0
1688093400000|2023-06-30 02:50:00|28012.7|27972.7|28012.7|27972.7|28012.8|27972.8|28012.7|27972.7|0
1688093700000|2023-06-30 02:55:00|28012.8|27972.8|28012.7|27972.7|28019|27979|28012.7|27972.7|0
1688094000000|2023-06-30 03:00:00|28012.8|27972.8|28019|27979|28019|27979|28012.7|27972.7|0
1688094300000|2023-06-30 03:05:00|28019.1|27979.1|28012.7|27972.7|28019.1|27979.1|28012.7|27972.7|0
1688094600000|2023-06-30 03:10:00|28012.6|27972.6|28012.8|27972.8|28012.8|27972.8|28009.5|27969.5|0
1688094900000|2023-06-30 03:15:00|28012.7|27972.7|28012.8|27972.8|28012.8|27972.8|28006.5|27966.5|0
1688095200000|2023-06-30 03:20:00|28012.9|27972.9|28006.5|27966.5|28012.9|27972.9|28006.4|27966.4|0
1688095500000|2023-06-30 03:25:00|28012.7|27972.7|28006.5|27966.5|28012.7|27972.7|28006.5|27966.5|0
1688095800000|2023-06-30 03:30:00|28006.4|27966.4|27993.6|27953.6|28006.6|27966.6|27993.6|27953.6|0
1688096100000|2023-06-30 03:35:00|27993.7|27953.7|27981.2|27941.2|27993.7|27953.7|27974.9|27934.9|0
1688096400000|2023-06-30 03:40:00|27981.1|27941.1|27975|27935|27981.3|27941.3|27975|27935|0
1688096700000|2023-06-30 03:45:00|27981.2|27941.2|27981.3|27941.3|27981.3|27941.3|27974.9|27934.9|0
1688097000000|2023-06-30 03:50:00|27975.1|27935.1|27981.3|27941.3|27981.4|27941.4|27975|27935|0
1688097300000|2023-06-30 03:55:00|27981.2|27941.2|27981.3|27941.3|27981.3|27941.3|27981.2|27941.2|0
1688097900000|2023-06-30 04:05:00|27981.2|27941.2|27975|27935|27981.2|27941.2|27974.9|27934.9|0
1688098200000|2023-06-30 04:10:00|27978.1|27938.1|27975|27935|27981.2|27941.2|27975|27935|0
1688098500000|2023-06-30 04:15:00|27981.2|27941.2|27975.1|27935.1|27981.4|27941.4|27975.1|27935.1|0
1688098800000|2023-06-30 04:20:00|27981.3|27941.3|27975.1|27935.1|27981.4|27941.4|27975.1|27935.1|0
1688099100000|2023-06-30 04:25:00|27975|27935|27981.4|27941.4|27981.4|27941.4|27975|27935|0
1688099400000|2023-06-30 04:30:00|27981.3|27941.3|27981.4|27941.4|27981.4|27941.4|27981.3|27941.3|0
1688099700000|2023-06-30 04:35:00|27975.2|27935.2|27981.4|27941.4|27981.4|27941.4|27975.1|27935.1|0
1688100000000|2023-06-30 04:40:00|27981.3|27941.3|27981.3|27941.3|27981.4|27941.4|27981.3|27941.3|0
1688100300000|2023-06-30 04:45:00|27981.4|27941.4|27981.3|27941.3|27981.4|27941.4|27981.3|27941.3|0
1688100600000|2023-06-30 04:50:00|27981.4|27941.4|27981.4|27941.4|27981.4|27941.4|27981.4|27941.4|0
1688100900000|2023-06-30 04:55:00|27987.6|27947.6|27987.6|27947.6|27987.7|27947.7|27987.5|27947.5|0
1688101200000|2023-06-30 05:00:00|27987.7|27947.7|28000.2|27960.2|28000.3|27960.3|27987.6|27947.6|0
1688101500000|2023-06-30 05:05:00|28000.3|27960.3|27994|27954|28000.4|27960.4|27993.9|27953.9|0
1688101800000|2023-06-30 05:10:00|28000.2|27960.2|28000.1|27960.1|28000.3|27960.3|27993.9|27953.9|0
1688102100000|2023-06-30 05:15:00|28006.3|27966.3|28000.2|27960.2|28006.5|27966.5|28000.1|27960.1|0
1688102400000|2023-06-30 05:20:00|28000.1|27960.1|28019.1|27979.1|28019.1|27979.1|28000.1|27960.1|0
1688102700000|2023-06-30 05:25:00|28019|27979|28025.3|27985.3|28031.6|27991.6|28019|27979|0
1688103000000|2023-06-30 05:30:00|28025.4|27985.4|28019.2|27979.2|28031.9|27991.9|28019.1|27979.1|0
1688103300000|2023-06-30 05:35:00|28022.3|27982.3|28025.4|27985.4|28025.5|27985.5|28012.8|27972.8|0
1688103600000|2023-06-30 05:40:00|28025.3|27985.3|28025.1|27985.1|28025.4|27985.4|28018.8|27978.8|0
1688103900000|2023-06-30 05:45:00|28031.3|27991.3|28031.2|27991.2|28031.4|27991.4|28025|27985|0
1688104200000|2023-06-30 05:50:00|28025|27985|28031.2|27991.2|28031.3|27991.3|28025|27985|0
1688104500000|2023-06-30 05:55:00|28031.3|27991.3|28031.3|27991.3|28031.3|27991.3|28024.9|27984.9|0
1688104800000|2023-06-30 06:00:00|28031.2|27991.2|28018.2|28003.2|28037.5|28005.7|28015.7|27984.9|2
1688105100000|2023-06-30 06:05:00|28020.7|28005.7|28038.2|28023.2|28045.7|28030.7|28013.2|27998.2|65
1688105400000|2023-06-30 06:10:00|28040.7|28025.7|28060.7|28045.7|28060.7|28045.7|28040.7|28025.7|49
1688105700000|2023-06-30 06:15:00|28063.2|28048.2|28053.2|28038.2|28063.2|28048.2|28048.2|28033.2|30
1688106000000|2023-06-30 06:20:00|28050.7|28035.7|28033.2|28018.2|28053.2|28038.2|28033.2|28018.2|18
1688106300000|2023-06-30 06:25:00|28038.2|28023.2|28023.2|28008.2|28038.2|28023.2|28023.2|28008.2|28
1688106600000|2023-06-30 06:30:00|28025.7|28010.7|28040.7|28025.7|28043.2|28028.2|28018.2|28003.2|31
1688106900000|2023-06-30 06:35:00|28038.2|28023.2|28040.7|28025.7|28050.7|28035.7|28038.2|28023.2|17
1688107200000|2023-06-30 06:40:00|28038.2|28023.2|28030.7|28015.7|28043.2|28028.2|28028.2|28013.2|12
1688107500000|2023-06-30 06:45:00|28028.2|28013.2|28043.2|28028.2|28048.2|28033.2|28028.2|28013.2|14
1688107800000|2023-06-30 06:50:00|28045.7|28030.7|28043.2|28028.2|28053.2|28038.2|28043.2|28028.2|44
1688108100000|2023-06-30 06:55:00|28040.7|28025.7|28060.7|28045.7|28065.7|28050.7|28040.7|28025.7|87
1688108400000|2023-06-30 07:00:00|28055.7|28040.7|28078.2|28063.2|28098.2|28083.2|28055.7|28040.7|786
1688108700000|2023-06-30 07:05:00|28075.7|28060.7|28083.2|28068.2|28093.2|28078.2|28063.2|28048.2|395
1688109000000|2023-06-30 07:10:00|28078.2|28063.2|28090.7|28075.7|28093.2|28078.2|28063.2|28048.2|307
1688109300000|2023-06-30 07:15:00|28093.2|28078.2|28105.7|28090.7|28113.2|28098.2|28068.2|28053.2|357
1688109600000|2023-06-30 07:20:00|28108.2|28093.2|28113.2|28098.2|28113.2|28098.2|28098.2|28083.2|203
1688109900000|2023-06-30 07:25:00|28108.2|28093.2|28103.2|28088.2|28128.2|28113.2|28098.2|28083.2|263
1688110200000|2023-06-30 07:30:00|28108.2|28093.2|28123.8|28108.8|28123.8|28108.8|28093.8|28078.8|320
1688110500000|2023-06-30 07:35:00|28126.3|28111.3|28123.8|28108.8|28143.8|28128.8|28123.8|28108.8|164
1688110800000|2023-06-30 07:40:00|28126.2|28111.2|28121.2|28106.2|28146.2|28131.2|28121.2|28106.2|260
1688111100000|2023-06-30 07:45:00|28123.7|28108.7|28146.2|28131.2|28151.2|28136.2|28121.2|28106.2|191
1688111400000|2023-06-30 07:50:00|28148.7|28133.7|28146.2|28131.2|28156.2|28141.2|28146.2|28131.2|102
1688111700000|2023-06-30 07:55:00|28141.2|28126.2|28106.2|28091.2|28143.7|28128.7|28103.7|28088.7|186
1688112000000|2023-06-30 08:00:00|28111.2|28096.2|28141.2|28126.2|28148.7|28133.7|28111.2|28096.2|178
1688112300000|2023-06-30 08:05:00|28143.7|28128.7|28126.2|28111.2|28148.7|28133.7|28121.2|28106.2|102
1688112600000|2023-06-30 08:10:00|28131.2|28116.2|28156.2|28141.2|28161.2|28146.2|28131.2|28116.2|186
1688112900000|2023-06-30 08:15:00|28153.7|28138.7|28163.7|28148.7|28163.7|28148.7|28141.2|28126.2|63
1688113200000|2023-06-30 08:20:00|28161.2|28146.2|28166.2|28151.2|28168.7|28153.7|28141.2|28126.2|120
1688113500000|2023-06-30 08:25:00|28161.2|28146.2|28151.2|28136.2|28166.2|28151.2|28146.2|28131.2|102
1688113800000|2023-06-30 08:30:00|28156.2|28141.2|28158.7|28143.7|28171.2|28156.2|28151.2|28136.2|80
1688114100000|2023-06-30 08:35:00|28161.2|28146.2|28178.7|28163.7|28181.2|28166.2|28161.2|28146.2|121
1688114400000|2023-06-30 08:40:00|28176.2|28161.2|28161.2|28146.2|28181.2|28166.2|28161.2|28146.2|110
1688114700000|2023-06-30 08:45:00|28158.7|28143.7|28166.2|28151.2|28166.2|28151.2|28151.2|28136.2|66
1688115000000|2023-06-30 08:50:00|28168.7|28153.7|28181.2|28166.2|28186.2|28171.2|28168.7|28153.7|76
1688115300000|2023-06-30 08:55:00|28178.7|28163.7|28176.2|28161.2|28191.2|28176.2|28176.2|28161.2|162
1688115600000|2023-06-30 09:00:00|28186.2|28171.2|28196.2|28181.2|28196.2|28181.2|28171.2|28156.2|165
1688115900000|2023-06-30 09:05:00|28193.7|28178.7|28186.2|28171.2|28196.2|28181.2|28181.2|28166.2|117
1688116200000|2023-06-30 09:10:00|28181.2|28166.2|28181.2|28166.2|28196.2|28181.2|28176.2|28161.2|132
1688116500000|2023-06-30 09:15:00|28186.2|28171.2|28191.2|28176.2|28196.2|28181.2|28186.2|28171.2|98
1688116800000|2023-06-30 09:20:00|28193.7|28178.7|28201.2|28186.2|28213.7|28198.7|28191.2|28176.2|133
1688117100000|2023-06-30 09:25:00|28203.7|28188.7|28221.2|28206.2|28226.2|28211.2|28201.2|28186.2|118
1688117400000|2023-06-30 09:30:00|28223.7|28208.7|28228.7|28213.7|28251.2|28236.2|28221.2|28206.2|305
1688117700000|2023-06-30 09:35:00|28226.2|28211.2|28258.7|28243.7|28261.2|28246.2|28223.7|28208.7|280
1688118000000|2023-06-30 09:40:00|28261.2|28246.2|28271.2|28256.2|28276.2|28261.2|28256.2|28241.2|204
1688118300000|2023-06-30 09:45:00|28266.2|28251.2|28283.7|28268.7|28286.2|28271.2|28261.2|28246.2|202
1688118600000|2023-06-30 09:50:00|28286.2|28271.2|28301.2|28286.2|28306.2|28291.2|28286.2|28271.2|192
1688118900000|2023-06-30 09:55:00|28296.2|28281.2|28281.2|28266.2|28301.2|28286.2|28281.2|28266.2|190
1688119200000|2023-06-30 10:00:00|28283.7|28268.7|28288.7|28273.7|28291.2|28276.2|28276.2|28261.2|171
1688119500000|2023-06-30 10:05:00|28286.2|28271.2|28316.2|28301.2|28316.2|28301.2|28286.2|28271.2|229
1688119800000|2023-06-30 10:10:00|28311.2|28296.2|28311.2|28296.2|28318.7|28303.7|28306.2|28291.2|150
1688120100000|2023-06-30 10:15:00|28306.2|28291.2|28321.2|28306.2|28326.2|28311.2|28301.2|28286.2|233
1688120400000|2023-06-30 10:20:00|28316.2|28301.2|28298.7|28283.7|28316.2|28301.2|28296.2|28281.2|97
1688120700000|2023-06-30 10:25:00|28296.2|28281.2|28306.2|28291.2|28306.2|28291.2|28296.2|28281.2|64
1688121000000|2023-06-30 10:30:00|28303.7|28288.7|28301.2|28286.2|28311.2|28296.2|28296.2|28281.2|138
1688121300000|2023-06-30 10:35:00|28296.2|28281.2|28301.2|28286.2|28311.2|28296.2|28291.2|28276.2|127
1688121600000|2023-06-30 10:40:00|28298.7|28283.7|28286.2|28271.2|28301.2|28286.2|28286.2|28271.2|95
1688121900000|2023-06-30 10:45:00|28283.7|28268.7|28288.7|28273.7|28301.2|28286.2|28283.7|28268.7|105
1688122200000|2023-06-30 10:50:00|28286.2|28271.2|28271.2|28256.2|28298.7|28283.7|28271.2|28256.2|110
1688122500000|2023-06-30 10:55:00|28276.2|28261.2|28276.2|28261.2|28281.2|28266.2|28273.7|28258.7|80
1688122800000|2023-06-30 11:00:00|28271.2|28256.2|28276.2|28261.2|28286.2|28271.2|28271.2|28256.2|67
1688123100000|2023-06-30 11:05:00|28271.2|28256.2|28263.7|28248.7|28271.2|28256.2|28261.2|28246.2|85
1688123400000|2023-06-30 11:10:00|28266.2|28251.2|28251.2|28236.2|28266.2|28251.2|28248.7|28233.7|46
1688123700000|2023-06-30 11:15:00|28253.7|28238.7|28253.7|28238.7|28256.2|28241.2|28236.2|28221.2|73
1688124000000|2023-06-30 11:20:00|28251.2|28236.2|28266.2|28251.2|28266.2|28251.2|28246.2|28231.2|112
1688124300000|2023-06-30 11:25:00|28271.2|28256.2|28266.2|28251.2|28276.2|28261.2|28261.2|28246.2|176
1688124600000|2023-06-30 11:30:00|28268.7|28253.7|28271.2|28256.2|28276.2|28261.2|28266.2|28251.2|62
1688124900000|2023-06-30 11:35:00|28273.7|28258.7|28266.2|28251.2|28276.2|28261.2|28261.2|28246.2|65
1688125200000|2023-06-30 11:40:00|28262.2|28247.2|28267.2|28252.2|28269.7|28254.7|28257.2|28242.2|52
1688125500000|2023-06-30 11:45:00|28264.7|28249.7|28267.2|28252.2|28267.2|28252.2|28257.2|28242.2|62
1688125800000|2023-06-30 11:50:00|28269.7|28254.7|28272.2|28257.2|28277.2|28262.2|28257.2|28242.2|58
1688126100000|2023-06-30 11:55:00|28269.7|28254.7|28272.2|28257.2|28277.2|28262.2|28267.2|28252.2|25
1688126400000|2023-06-30 12:00:00|28267.2|28252.2|28272.2|28257.2|28272.2|28257.2|28262.2|28247.2|83
1688126700000|2023-06-30 12:05:00|28274.7|28259.7|28277.2|28262.2|28282.2|28267.2|28272.2|28257.2|75
1688127000000|2023-06-30 12:10:00|28274.7|28259.7|28282.2|28267.2|28282.2|28267.2|28269.7|28254.7|57
1688127300000|2023-06-30 12:15:00|28284.7|28269.7|28282.2|28267.2|28284.7|28269.7|28277.2|28262.2|51
1688127600000|2023-06-30 12:20:00|28277.2|28262.2|28272.2|28257.2|28287.2|28272.2|28272.2|28257.2|56
1688127900000|2023-06-30 12:25:00|28267.2|28252.2|28274.7|28259.7|28282.2|28267.2|28267.2|28252.2|62
1688128200000|2023-06-30 12:30:00|28272.2|28257.2|28297.2|28282.2|28302.2|28287.2|28269.7|28254.7|205
1688128500000|2023-06-30 12:35:00|28299.7|28284.7|28292.2|28277.2|28302.2|28287.2|28287.2|28272.2|140
1688128800000|2023-06-30 12:40:00|28294.7|28279.7|28279.7|28264.7|28297.2|28282.2|28272.2|28257.2|56
1688129100000|2023-06-30 12:45:00|28282.2|28267.2|28272.2|28257.2|28282.2|28267.2|28262.2|28247.2|50
1688129400000|2023-06-30 12:50:00|28269.7|28254.7|28272.2|28257.2|28282.2|28267.2|28269.7|28254.7|41
1688129700000|2023-06-30 12:55:00|28274.7|28259.7|28282.2|28267.2|28282.2|28267.2|28272.2|28257.2|33
1688130000000|2023-06-30 13:00:00|28284.7|28269.7|28287.2|28272.2|28292.2|28277.2|28282.2|28267.2|38
1688130300000|2023-06-30 13:05:00|28289.7|28274.7|28282.2|28267.2|28292.2|28277.2|28279.7|28264.7|87
1688130600000|2023-06-30 13:10:00|28287.2|28272.2|28294.7|28279.7|28297.2|28282.2|28282.2|28267.2|96
1688130900000|2023-06-30 13:15:00|28292.2|28277.2|28302.2|28287.2|28307.2|28292.2|28292.2|28277.2|100
1688131200000|2023-06-30 13:20:00|28304.7|28289.7|28282.2|28267.2|28304.7|28289.7|28282.2|28267.2|66
1688131500000|2023-06-30 13:25:00|28284.7|28269.7|28269.7|28254.7|28287.2|28272.2|28269.7|28254.7|82
1688131800000|2023-06-30 13:30:00|28272.2|28257.2|28237.2|28222.2|28272.2|28257.2|28232.2|28217.2|222
1688132100000|2023-06-30 13:35:00|28234.7|28219.7|28242.2|28227.2|28252.2|28237.2|28232.2|28217.2|142
1688132400000|2023-06-30 13:40:00|28247.2|28232.2|28259.7|28244.7|28262.2|28247.2|28242.2|28227.2|59
1688132700000|2023-06-30 13:45:00|28262.2|28247.2|28257.2|28242.2|28262.2|28247.2|28227.2|28212.2|160
1688133000000|2023-06-30 13:50:00|28254.7|28239.7|28267.2|28252.2|28269.7|28254.7|28252.2|28237.2|109
1688133300000|2023-06-30 13:55:00|28269.7|28254.7|28267.2|28252.2|28282.2|28267.2|28267.2|28252.2|107
1688133600000|2023-06-30 14:00:00|28264.7|28249.7|28287.2|28272.2|28297.2|28282.2|28264.7|28249.7|204
1688133900000|2023-06-30 14:05:00|28289.7|28274.7|28292.2|28277.2|28297.2|28282.2|28282.2|28267.2|147
1688134200000|2023-06-30 14:10:00|28292.7|28277.7|28292.7|28277.7|28300.2|28285.2|28287.7|28272.7|183
1688134500000|2023-06-30 14:15:00|28295.2|28280.2|28287.7|28272.7|28302.7|28287.7|28287.7|28272.7|127
1688134800000|2023-06-30 14:20:00|28290.2|28275.2|28275.2|28260.2|28290.2|28275.2|28272.7|28257.7|128
1688135100000|2023-06-30 14:25:00|28277.7|28262.7|28267.7|28252.7|28280.2|28265.2|28262.7|28247.7|77
1688135400000|2023-06-30 14:30:00|28272.7|28257.7|28272.7|28257.7|28282.7|28267.7|28270.2|28255.2|154
1688135700000|2023-06-30 14:35:00|28270.2|28255.2|28247.7|28232.7|28272.7|28257.7|28242.7|28227.7|230
1688136000000|2023-06-30 14:40:00|28245.2|28230.2|28272.7|28257.7|28272.7|28257.7|28242.7|28227.7|159
1688136300000|2023-06-30 14:45:00|28275.2|28260.2|28272.7|28257.7|28287.7|28272.7|28267.7|28252.7|222
1688136600000|2023-06-30 14:50:00|28270.2|28255.2|28277.7|28262.7|28282.7|28267.7|28267.7|28252.7|136
1688136900000|2023-06-30 14:55:00|28280.2|28265.2|28277.7|28262.7|28282.7|28267.7|28252.7|28237.7|187
1688137200000|2023-06-30 15:00:00|28282.7|28267.7|28247.7|28232.7|28285.2|28270.2|28242.7|28227.7|201
1688137500000|2023-06-30 15:05:00|28250.2|28235.2|28267.7|28252.7|28272.7|28257.7|28250.2|28235.2|157
1688137800000|2023-06-30 15:10:00|28272.7|28257.7|28262.7|28247.7|28277.7|28262.7|28257.7|28242.7|148
1688138100000|2023-06-30 15:15:00|28267.7|28252.7|28272.7|28257.7|28272.7|28257.7|28262.7|28247.7|105
1688138400000|2023-06-30 15:20:00|28275.2|28260.2|28282.7|28267.7|28297.7|28282.7|28272.7|28257.7|552
1688138700000|2023-06-30 15:25:00|28285.2|28270.2|28277.7|28262.7|28292.7|28277.7|28267.7|28252.7|902
1688139000000|2023-06-30 15:30:00|28272.7|28257.7|28240.2|28225.2|28277.7|28262.7|28235.2|28220.2|913
1688139300000|2023-06-30 15:35:00|28227.7|28212.7|28262.7|28247.7|28272.7|28257.7|28227.7|28212.7|368
1688139600000|2023-06-30 15:40:00|28260.2|28245.2|28257.7|28242.7|28267.7|28252.7|28255.2|28240.2|67
1688139900000|2023-06-30 15:45:00|28262.7|28247.7|28262.7|28247.7|28270.2|28255.2|28255.2|28240.2|51
1688140200000|2023-06-30 15:50:00|28265.2|28245.2|28255.2|28235.2|28265.2|28245.2|28255.2|28230.2|50
1688140500000|2023-06-30 15:55:00|28260.2|28240.2|28265.2|28245.2|28270.2|28250.2|28260.2|28240.2|53
1688140800000|2023-06-30 16:00:00|28270.2|28250.2|28275.2|28255.2|28280.2|28260.2|28270.2|28245.2|69
1688141100000|2023-06-30 16:05:00|28280.2|28260.2|28270.2|28250.2|28280.2|28260.2|28265.2|28245.2|249
1688141400000|2023-06-30 16:10:00|28275.2|28285.2|28315.2|28290.2|28325.2|28300.2|28275.2|28270.2|528
1688141700000|2023-06-30 16:15:00|28310.2|28295.2|28310.2|28290.2|28320.2|28300.2|28305.2|28285.2|33
1688142000000|2023-06-30 16:20:00|28315.2|28295.2|28315.2|28295.2|28320.2|28300.2|28310.2|28290.2|38
1688142300000|2023-06-30 16:25:00|28310.2|28290.2|28315.2|28295.2|28315.2|28295.2|28310.2|28290.2|27
1688142600000|2023-06-30 16:30:00|28320.2|28300.2|28315.2|28290.2|28320.2|28300.2|28315.2|28290.2|23
1688142900000|2023-06-30 16:35:00|28310.2|28295.2|28315.2|28295.2|28320.2|28300.2|28310.2|28290.2|8
1688143200000|2023-06-30 16:40:00|28320.2|28300.2|28320.2|28300.2|28325.2|28305.2|28315.2|28295.2|18
1688143500000|2023-06-30 16:45:00|28325.2|28305.2|28325.2|28305.2|28330.2|28310.2|28325.2|28305.2|16
1688143800000|2023-06-30 16:50:00|28330.2|28300.2|28330.2|28310.2|28330.2|28310.2|28330.2|28300.2|22
1688144100000|2023-06-30 16:55:00|28335.2|28305.2|28320.2|28300.2|28335.2|28305.2|28320.2|28300.2|46
1688144400000|2023-06-30 17:00:00|28315.2|28295.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|23
1688144700000|2023-06-30 17:05:00|28320.2|28300.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|35
1688145000000|2023-06-30 17:10:00|28320.2|28290.2|28310.2|28290.2|28320.2|28290.2|28310.2|28285.2|11
1688145300000|2023-06-30 17:15:00|28315.2|28295.2|28305.2|28285.2|28315.2|28295.2|28305.2|28285.2|31
1688145600000|2023-06-30 17:20:00|28310.2|28290.2|28305.2|28285.2|28310.2|28290.2|28305.2|28285.2|9
1688145900000|2023-06-30 17:25:00|28310.2|28290.2|28310.2|28290.2|28310.2|28290.2|28310.2|28290.2|3
1688146200000|2023-06-30 17:30:00|28315.2|28285.2|28315.2|28295.2|28320.2|28295.2|28310.2|28285.2|9
1688146500000|2023-06-30 17:35:00|28310.2|28290.2|28310.2|28290.2|28320.2|28300.2|28310.2|28290.2|14
1688146800000|2023-06-30 17:40:00|28315.2|28295.2|28315.2|28295.2|28315.2|28295.2|28310.2|28290.2|6
1688147100000|2023-06-30 17:45:00|28320.2|28290.2|28320.2|28295.2|28320.2|28300.2|28315.2|28290.2|23
1688147400000|2023-06-30 17:50:00|28315.2|28300.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|6
1688147700000|2023-06-30 17:55:00|28320.2|28300.2|28320.2|28300.2|28320.2|28300.2|28320.2|28295.2|1
1688148000000|2023-06-30 18:00:00|||||||||5
1688148300000|2023-06-30 18:05:00|28325.2|28305.2|28325.2|28305.2|28325.2|28305.2|28320.2|28305.2|9
1688148600000|2023-06-30 18:10:00|28320.2|28300.2|28320.2|28300.2|28320.2|28300.2|28320.2|28295.2|10
1688148900000|2023-06-30 18:15:00|28325.2|28305.2|28325.2|28305.2|28325.2|28305.2|28320.2|28300.2|13
1688149200000|2023-06-30 18:20:00|||||||||1
1688149500000|2023-06-30 18:25:00|28330.2|28310.2|28332.7|28317.7|28335.2|28317.7|28325.2|28305.2|15
1688149800000|2023-06-30 18:30:00|28327.7|28312.7|28332.7|28317.7|28335.2|28320.2|28325.2|28310.2|17
1688150100000|2023-06-30 18:35:00|28335.2|28320.2|28337.7|28322.7|28337.7|28322.7|28332.7|28317.7|8
1688150400000|2023-06-30 18:40:00|28335.2|28320.2|28332.7|28317.7|28337.7|28322.7|28330.2|28315.2|12
1688150700000|2023-06-30 18:45:00|28330.2|28315.2|28335.2|28320.2|28335.2|28320.2|28327.7|28312.7|5
1688151000000|2023-06-30 18:50:00|28332.7|28317.7|28342.7|28327.7|28342.7|28327.7|28332.7|28317.7|11
1688151300000|2023-06-30 18:55:00|28340.2|28325.2|28332.7|28317.7|28340.2|28325.2|28327.7|28312.7|7
1688151600000|2023-06-30 19:00:00|28337.7|28322.7|28327.7|28312.7|28337.7|28322.7|28327.7|28312.7|15
1688151900000|2023-06-30 19:05:00|28330.2|28315.2|28332.7|28317.7|28337.7|28322.7|28327.7|28312.7|28
1688152200000|2023-06-30 19:10:00|28335.2|28320.2|28342.7|28327.7|28342.7|28327.7|28332.7|28317.7|9
1688152500000|2023-06-30 19:15:00|28337.7|28322.7|28337.7|28322.7|28342.7|28327.7|28337.7|28322.7|20
1688152800000|2023-06-30 19:20:00|28332.7|28317.7|28337.7|28322.7|28337.7|28322.7|28332.7|28317.7|38
1688153100000|2023-06-30 19:25:00|28342.7|28327.7|28347.7|28332.7|28347.7|28332.7|28340.2|28325.2|23
1688153400000|2023-06-30 19:30:00|28345.2|28330.2|28337.7|28322.7|28347.7|28332.7|28332.7|28317.7|42
1688153700000|2023-06-30 19:35:00|28340.2|28325.2|28327.7|28312.7|28342.7|28327.7|28322.7|28307.7|146
1688154000000|2023-06-30 19:40:00|28325.2|28310.2|28325.2|28310.2|28327.7|28312.7|28322.7|28307.7|29
1688154300000|2023-06-30 19:45:00|28322.7|28307.7|28325.2|28310.2|28325.2|28310.2|28322.7|28307.7|49
1688154600000|2023-06-30 19:50:00|28327.7|28312.7|28307.7|28292.7|28327.7|28312.7|28297.7|28282.7|122
1688154900000|2023-06-30 19:55:00|28302.7|28287.7|28317.7|28302.7|28322.7|28307.7|28302.7|28287.7|60
1688155200000|2023-06-30 20:00:00|28351.6|28311.6|28322.1|28282.1|28351.6|28311.6|28301.6|28261.6|0
1688155500000|2023-06-30 20:05:00|28320.8|28280.8|28328.5|28288.5|28334.9|28294.9|28317.6|28277.6|0
1688155800000|2023-06-30 20:10:00|28328.6|28288.6|28313.6|28273.6|28331.7|28291.7|28311.7|28271.7|0
1688156100000|2023-06-30 20:15:00|28314.9|28274.9|28310.4|28270.4|28314.9|28274.9|28302.1|28262.1|0
1688156400000|2023-06-30 20:20:00|28310.3|28270.3|28307.2|28267.2|28313.6|28273.6|28304|28264|0
1688156700000|2023-06-30 20:25:00|28307.8|28267.8|28307.2|28267.2|28311.7|28271.7|28307.2|28267.2|0
1688157000000|2023-06-30 20:30:00|28307.1|28267.1|28311.7|28271.7|28311.7|28271.7|28302.1|28262.1|0
1688157300000|2023-06-30 20:35:00|28311.6|28271.6|28316.8|28276.8|28316.8|28276.8|28310.4|28270.4|0
1688157600000|2023-06-30 20:40:00|28317.4|28277.4|28308.5|28268.5|28317.4|28277.4|28308.5|28268.5|0
1688157900000|2023-06-30 20:45:00|28310.4|28270.4|28310.4|28270.4|28312.3|28272.3|28308.5|28268.5|0
1688158200000|2023-06-30 20:50:00|28311|28271|28314.9|28274.9|28314.9|28274.9|28310.4|28270.4|0
1688158500000|2023-06-30 20:55:00|28314.8|28274.8|28312.3|28272.3|28318.1|28278.1|28307.8|28267.8|0
1685311200000|2023-05-28 22:00:00|26848.7|26808.7|26838.8|26798.8|26864.9|26824.9|26835.7|26795.7|0
1685311500000|2023-05-28 22:05:00|26840.6|26800.6|26818|26778|26849.9|26809.9|26810.6|26770.6|0
1685311800000|2023-05-28 22:10:00|26818.6|26778.6|26831.6|26791.6|26839.8|26799.8|26816.8|26776.8|0
1685312100000|2023-05-28 22:15:00|26831.5|26791.5|26830.3|26790.3|26836.5|26796.5|26820.5|26780.5|0
1685312400000|2023-05-28 22:20:00|26828.5|26788.5|26841.4|26801.4|26848.2|26808.2|26828.5|26788.5|0
1685312700000|2023-05-28 22:25:00|26841.5|26801.5|26839.6|26799.6|26842.7|26802.7|26833.4|26793.4|0
1685313000000|2023-05-28 22:30:00|26840.2|26800.2|26831.6|26791.6|26845.8|26805.8|26828.5|26788.5|0
1685313300000|2023-05-28 22:35:00|26831|26791|26828.5|26788.5|26834.7|26794.7|26826|26786|0
1685313600000|2023-05-28 22:40:00|26829.1|26789.1|26825.4|26785.4|26832.2|26792.2|26819.9|26779.9|0
1685313900000|2023-05-28 22:45:00|26823.6|26783.6|26818.6|26778.6|26824.2|26784.2|26815.6|26775.6|0
1685314200000|2023-05-28 22:50:00|26818.7|26778.7|26822.3|26782.3|26828.5|26788.5|26818.6|26778.6|0
1685314500000|2023-05-28 22:55:00|26822.4|26782.4|26825.4|26785.4|26826.7|26786.7|26820.5|26780.5|0
1685314800000|2023-05-28 23:00:00|26825.5|26785.5|26833.6|26793.6|26835.4|26795.4|26823.6|26783.6|0
1685315100000|2023-05-28 23:05:00|26834.2|26794.2|26832.3|26792.3|26838.5|26798.5|26831.1|26791.1|0
1685315400000|2023-05-28 23:10:00|26832.4|26792.4|26838.5|26798.5|26843.4|26803.4|26832.3|26792.3|0
1685315700000|2023-05-28 23:15:00|26837.9|26797.9|26830.9|26790.9|26837.9|26797.9|26821.1|26781.1|0
1685316000000|2023-05-28 23:20:00|26831|26791|26829.1|26789.1|26834|26794|26829.1|26789.1|0
1685316300000|2023-05-28 23:25:00|26829|26789|26826|26786|26829.1|26789.1|26824.1|26784.1|0
1685316600000|2023-05-28 23:30:00|26824.8|26784.8|26829.1|26789.1|26830.9|26790.9|26824.1|26784.1|0
1685316900000|2023-05-28 23:35:00|26829.7|26789.7|26827.2|26787.2|26834|26794|26827.2|26787.2|0
1685317200000|2023-05-28 23:40:00|26827.3|26787.3|26824.1|26784.1|26829.1|26789.1|26821.1|26781.1|0
1685317500000|2023-05-28 23:45:00|26822.9|26782.9|26824.1|26784.1|26826|26786|26819.2|26779.2|0
1685317800000|2023-05-28 23:50:00|26823.5|26783.5|26827.2|26787.2|26830.9|26790.9|26822.9|26782.9|0
1685318100000|2023-05-28 23:55:00|26827.3|26787.3|26822.9|26782.9|26834|26794|26822.9|26782.9|0
1685318400000|2023-05-29 00:00:00|26821.7|26781.7|26822.9|26782.9|26824.1|26784.1|26816.1|26776.1|0
1685318700000|2023-05-29 00:05:00|26823.5|26783.5|26832.2|26792.2|26835.2|26795.2|26819.2|26779.2|0
1685319000000|2023-05-29 00:10:00|26834|26794|26841|26801|26843.5|26803.5|26832.2|26792.2|0
1685319300000|2023-05-29 00:15:00|26841.1|26801.1|26842.5|26802.5|26860.7|26820.7|26836.5|26796.5|0
1685319600000|2023-05-29 00:20:00|26836.5|26796.5|26824.2|26784.2|26842.4|26802.4|26824.2|26784.2|0
1685319900000|2023-05-29 00:25:00|26824.1|26784.1|26805.9|26765.9|26824.2|26784.2|26805.8|26765.8|0
1685320200000|2023-05-29 00:30:00|26805.8|26765.8|26805.4|26765.4|26811.7|26771.7|26799.6|26759.6|0
1685320500000|2023-05-29 00:35:00|26805.5|26765.5|26811.4|26771.4|26814.5|26774.5|26805.3|26765.3|0
1685320800000|2023-05-29 00:40:00|26811.5|26771.5|26811.6|26771.6|26817.6|26777.6|26811.4|26771.4|0
1685321100000|2023-05-29 00:45:00|26811.5|26771.5|26811.5|26771.5|26817.5|26777.5|26811.4|26771.4|0
1685321400000|2023-05-29 00:50:00|26811.6|26771.6|26811.4|26771.4|26811.6|26771.6|26811.4|26771.4|0
1685321700000|2023-05-29 00:55:00|26811.3|26771.3|26811.5|26771.5|26811.5|26771.5|26805.3|26765.3|0
1685322000000|2023-05-29 01:00:00|26811.4|26771.4|26811.4|26771.4|26811.5|26771.5|26805.2|26765.2|0
1685322300000|2023-05-29 01:05:00|26811.3|26771.3|26805.2|26765.2|26811.4|26771.4|26805.1|26765.1|0
1685322600000|2023-05-29 01:10:00|26805.3|26765.3|26817.5|26777.5|26817.5|26777.5|26805.2|26765.2|0
1685322900000|2023-05-29 01:15:00|26817.4|26777.4|26817.6|26777.6|26823.6|26783.6|26811.3|26771.3|0
1685323200000|2023-05-29 01:20:00|26817.5|26777.5|26811.5|26771.5|26817.6|26777.6|26811.5|26771.5|0
1685323500000|2023-05-29 01:25:00|26811.4|26771.4|26811.3|26771.3|26817.3|26777.3|26811.2|26771.2|0
1685323800000|2023-05-29 01:30:00|26811.2|26771.2|26798.9|26758.9|26811.3|26771.3|26792.9|26752.9|0
1685324100000|2023-05-29 01:35:00|26799|26759|26793.1|26753.1|26805|26765|26793.1|26753.1|0
1685324400000|2023-05-29 01:40:00|26787.1|26747.1|26781|26741|26787.1|26747.1|26775|26735|0
1685324700000|2023-05-29 01:45:00|26781.1|26741.1|26787.1|26747.1|26787.1|26747.1|26781|26741|0
1685325000000|2023-05-29 01:50:00|26781.1|26741.1|26781.2|26741.2|26793.4|26753.4|26781.1|26741.1|0
1685325300000|2023-05-29 01:55:00|26781.1|26741.1|26793.4|26753.4|26793.4|26753.4|26781.1|26741.1|0
1685325600000|2023-05-29 02:00:00|26793.3|26753.3|26799.6|26759.6|26799.7|26759.7|26793.3|26753.3|0
1685325900000|2023-05-29 02:05:00|26799.7|26759.7|26799.6|26759.6|26799.7|26759.7|26793.6|26753.6|0
1685326200000|2023-05-29 02:10:00|26799.5|26759.5|26793.5|26753.5|26799.6|26759.6|26793.4|26753.4|0
1685326500000|2023-05-29 02:15:00|26793.4|26753.4|26793.5|26753.5|26793.5|26753.5|26787.4|26747.4|0
1685326800000|2023-05-29 02:20:00|26787.5|26747.5|26793.5|26753.5|26793.5|26753.5|26787.4|26747.4|0
1685327100000|2023-05-29 02:25:00|26793.4|26753.4|26793.3|26753.3|26793.4|26753.4|26787.2|26747.2|0
1685327400000|2023-05-29 02:30:00|26793.2|26753.2|26793.2|26753.2|26793.4|26753.4|26787.1|26747.1|0
1685327700000|2023-05-29 02:35:00|26793.3|26753.3|26793.3|26753.3|26793.3|26753.3|26793.2|26753.2|0
1685328000000|2023-05-29 02:40:00|26793.2|26753.2|26787.1|26747.1|26793.3|26753.3|26787.1|26747.1|0
1685328300000|2023-05-29 02:45:00|26787.2|26747.2|26793.3|26753.3|26793.3|26753.3|26787.1|26747.1|0
1685328600000|2023-05-29 02:50:00|26793.4|26753.4|26793.4|26753.4|26793.5|26753.5|26793.3|26753.3|0
1685328900000|2023-05-29 02:55:00|26793.5|26753.5|26793.4|26753.4|26799.5|26759.5|26793.3|26753.3|0
1685329200000|2023-05-29 03:00:00|26793.3|26753.3|26793.5|26753.5|26793.5|26753.5|26793.3|26753.3|0
1685329500000|2023-05-29 03:05:00|26793.4|26753.4|26793.5|26753.5|26799.5|26759.5|26793.4|26753.4|0
1685329800000|2023-05-29 03:10:00|26793.6|26753.6|26793.6|26753.6|26799.6|26759.6|26793.5|26753.5|0
1685330100000|2023-05-29 03:15:00|26793.7|26753.7|26793.6|26753.6|26793.7|26753.7|26793.6|26753.6|0
1685330400000|2023-05-29 03:20:00|26787.6|26747.6|26787.6|26747.6|26793.6|26753.6|26787.5|26747.5|0
1685330700000|2023-05-29 03:25:00|26787.7|26747.7|26787.7|26747.7|26787.8|26747.8|26787.6|26747.6|0
1685331000000|2023-05-29 03:30:00|26787.6|26747.6|26787.4|26747.4|26787.6|26747.6|26781.4|26741.4|0
1685331300000|2023-05-29 03:35:00|26787.3|26747.3|26781.2|26741.2|26787.3|26747.3|26781.2|26741.2|0
1685331600000|2023-05-29 03:40:00|26775.2|26735.2|26775.3|26735.3|26781.2|26741.2|26775.2|26735.2|0
1685331900000|2023-05-29 03:45:00|26781.2|26741.2|26775.1|26735.1|26781.3|26741.3|26775.1|26735.1|0
1685332200000|2023-05-29 03:50:00|26775.2|26735.2|26775|26735|26781.2|26741.2|26774.9|26734.9|0
1685332500000|2023-05-29 03:55:00|26774.9|26734.9|26774.9|26734.9|26775|26735|26774.8|26734.8|0
1685332800000|2023-05-29 04:00:00|26775|26735|26781|26741|26781|26741|26774.8|26734.8|0
1685333100000|2023-05-29 04:05:00|26780.9|26740.9|26781|26741|26781|26741|26775|26735|0
1685333400000|2023-05-29 04:10:00|26780.9|26740.9|26775|26735|26781|26741|26775|26735|0
1685333700000|2023-05-29 04:15:00|26775.1|26735.1|26775|26735|26781|26741|26775|26735|0
1685334000000|2023-05-29 04:20:00|26774.6|26734.6|26771.5|26731.5|26774.6|26734.6|26771.5|26731.5|0
1685334300000|2023-05-29 04:25:00|26768.6|26728.6|26768.6|26728.6|26774.6|26734.6|26768.5|26728.5|0
1685334600000|2023-05-29 04:30:00|26768.7|26728.7|26774.8|26734.8|26774.8|26734.8|26768.7|26728.7|0
1685334900000|2023-05-29 04:35:00|26774.7|26734.7|26774.8|26734.8|26774.8|26734.8|26774.7|26734.7|0
1685335200000|2023-05-29 04:40:00|26774.9|26734.9|26774.8|26734.8|26774.9|26734.9|26774.7|26734.7|0
1685335500000|2023-05-29 04:45:00|26774.9|26734.9|26774.8|26734.8|26774.9|26734.9|26768.8|26728.8|0
1685335800000|2023-05-29 04:50:00|26774.9|26734.9|26780.9|26740.9|26780.9|26740.9|26774.8|26734.8|0
1685336100000|2023-05-29 04:55:00|26780.8|26740.8|26781|26741|26781|26741|26774.9|26734.9|0
1685336400000|2023-05-29 05:00:00|26780.9|26740.9|26780.6|26740.6|26780.9|26740.9|26774.7|26734.7|0
1685336700000|2023-05-29 05:05:00|26774.7|26734.7|26780.7|26740.7|26780.7|26740.7|26774.6|26734.6|0
1685337000000|2023-05-29 05:10:00|26780.8|26740.8|26780.9|26740.9|26787|26747|26780.7|26740.7|0
1685337300000|2023-05-29 05:15:00|26780.8|26740.8|26768.8|26728.8|26780.9|26740.9|26768.8|26728.8|0
1685337600000|2023-05-29 05:20:00|26768.7|26728.7|26774.9|26734.9|26774.9|26734.9|26768.7|26728.7|0
1685337900000|2023-05-29 05:25:00|26775|26735|26775|26735|26775|26735|26774.9|26734.9|0
1685338200000|2023-05-29 05:30:00|26775.1|26735.1|26775|26735|26775.1|26735.1|26775|26735|0
1685338500000|2023-05-29 05:35:00|26775.1|26735.1|26775|26735|26781.3|26741.3|26775|26735|0
1685338800000|2023-05-29 05:40:00|26775.1|26735.1|26781.3|26741.3|26781.3|26741.3|26775|26735|0
1685339100000|2023-05-29 05:45:00|26787.3|26747.3|26781.2|26741.2|26787.3|26747.3|26781.2|26741.2|0
1685339400000|2023-05-29 05:50:00|26781.3|26741.3|26781.3|26741.3|26781.3|26741.3|26781.2|26741.2|0
1685339700000|2023-05-29 05:55:00|26781.4|26741.4|26793.3|26753.3|26793.3|26753.3|26781.3|26741.3|0
1685340000000|2023-05-29 06:00:00|26781.4|26741.4|26804.9|26789.9|26809.9|26794.9|26781.3|26741.3|48
1685340300000|2023-05-29 06:05:00|26807.4|26792.4|26779.9|26764.9|26807.4|26792.4|26772.4|26757.4|42
1685340600000|2023-05-29 06:10:00|26782.4|26767.4|26809.9|26794.9|26809.9|26794.9|26782.4|26767.4|25
1685340900000|2023-05-29 06:15:00|26807.4|26792.4|26794.9|26779.9|26812.4|26797.4|26794.9|26779.9|26
1685341200000|2023-05-29 06:20:00|26792.4|26777.4|26797.4|26782.4|26797.4|26782.4|26787.4|26772.4|12
1685341500000|2023-05-29 06:25:00|26792.4|26777.4|26794.9|26779.9|26794.9|26779.9|26792.4|26777.4|34
1685341800000|2023-05-29 06:30:00|26797.4|26782.4|26832.4|26817.4|26837.4|26822.4|26797.4|26782.4|22
1685342100000|2023-05-29 06:35:00|26837.4|26822.4|26844.9|26829.9|26849.9|26834.9|26837.4|26822.4|16
1685342400000|2023-05-29 06:40:00|26842.4|26827.4|26842.4|26827.4|26852.4|26837.4|26842.4|26827.4|8
1685342700000|2023-05-29 06:45:00|26844.9|26829.9|26847.4|26832.4|26852.4|26837.4|26844.9|26829.9|25
1685343000000|2023-05-29 06:50:00|26849.9|26834.9|26844.9|26829.9|26849.9|26834.9|26844.9|26829.9|6
1685343300000|2023-05-29 06:55:00|26847.4|26832.4|26864.9|26849.9|26869.9|26854.9|26847.4|26832.4|62
1685343600000|2023-05-29 07:00:00|26859.9|26844.9|26857.4|26842.4|26887.4|26872.4|26842.4|26827.4|278
1685343900000|2023-05-29 07:05:00|26854.9|26839.9|26807.4|26792.4|26862.4|26847.4|26802.4|26787.4|357
1685344200000|2023-05-29 07:10:00|26804.9|26789.9|26817.4|26802.4|26822.4|26807.4|26797.4|26782.4|177
1685344500000|2023-05-29 07:15:00|26814.9|26799.9|26842.4|26827.4|26842.4|26827.4|26812.4|26797.4|186
1685344800000|2023-05-29 07:20:00|26847.4|26832.4|26859.9|26844.9|26867.4|26852.4|26847.4|26832.4|158
1685345100000|2023-05-29 07:25:00|26857.4|26842.4|26817.4|26802.4|26862.4|26847.4|26807.4|26792.4|212
1685345400000|2023-05-29 07:30:00|26822.4|26807.4|26757.4|26742.4|26822.4|26807.4|26752.4|26737.4|251
1685345700000|2023-05-29 07:35:00|26762.4|26747.4|26727.4|26712.4|26764.9|26749.9|26727.4|26712.4|209
1685346000000|2023-05-29 07:40:00|26732.4|26717.4|26702.4|26687.4|26732.4|26717.4|26697.4|26682.4|305
1685346300000|2023-05-29 07:45:00|26697.4|26682.4|26737.4|26722.4|26737.4|26722.4|26687.4|26672.4|202
1685346600000|2023-05-29 07:50:00|26739.9|26724.9|26732.4|26717.4|26752.4|26737.4|26732.4|26717.4|211
1685346900000|2023-05-29 07:55:00|26722.4|26707.4|26697.4|26682.4|26722.4|26707.4|26682.4|26667.4|245
1685347200000|2023-05-29 08:00:00|26702.4|26687.4|26727.4|26712.4|26737.4|26722.4|26702.4|26687.4|157
1685347500000|2023-05-29 08:05:00|26717.4|26702.4|26707.4|26692.4|26727.4|26712.4|26702.4|26687.4|137
1685347800000|2023-05-29 08:10:00|26704.9|26689.9|26697.4|26682.4|26712.4|26697.4|26697.4|26682.4|82
1685348100000|2023-05-29 08:15:00|26702.4|26687.4|26697.4|26682.4|26712.4|26697.4|26692.4|26677.4|89
1685348400000|2023-05-29 08:20:00|26692.4|26677.4|26697.4|26682.4|26697.4|26682.4|26677.4|26662.4|125
1685348700000|2023-05-29 08:25:00|26702.4|26687.4|26697.4|26682.4|26702.4|26687.4|26692.4|26677.4|76
1685349000000|2023-05-29 08:30:00|26694.9|26679.9|26657.4|26642.4|26697.4|26682.4|26654.9|26639.9|146
1685349300000|2023-05-29 08:35:00|26659.9|26644.9|26684.9|26669.9|26697.4|26682.4|26657.4|26642.4|157
1685349600000|2023-05-29 08:40:00|26682.4|26667.4|26637.4|26622.4|26687.4|26672.4|26637.4|26622.4|205
1685349900000|2023-05-29 08:45:00|26632.4|26617.4|26642.4|26627.4|26647.4|26632.4|26627.4|26612.4|128
1685350200000|2023-05-29 08:50:00|26637.4|26622.4|26652.4|26637.4|26662.4|26647.4|26632.4|26617.4|114
1685350500000|2023-05-29 08:55:00|26649.9|26634.9|26617.4|26602.4|26649.9|26634.9|26617.4|26602.4|110
1685350800000|2023-05-29 09:00:00|26622.4|26607.4|26632.4|26617.4|26637.4|26622.4|26617.4|26602.4|84
1685351100000|2023-05-29 09:05:00|26629.9|26614.9|26652.4|26637.4|26652.4|26637.4|26622.4|26607.4|76
1685351400000|2023-05-29 09:10:00|26649.9|26634.9|26617.4|26602.4|26657.4|26642.4|26617.4|26602.4|70
1685351700000|2023-05-29 09:15:00|26612.4|26597.4|26597.4|26582.4|26612.4|26597.4|26597.4|26582.4|156
1685352000000|2023-05-29 09:20:00|26602.4|26587.4|26582.4|26567.4|26602.4|26587.4|26577.4|26562.4|96
1685352300000|2023-05-29 09:25:00|26579.9|26564.9|26557.4|26542.4|26582.4|26567.4|26552.4|26537.4|142
1685352600000|2023-05-29 09:30:00|26552.4|26537.4|26557.4|26542.4|26562.4|26547.4|26547.4|26532.4|123
1685352900000|2023-05-29 09:35:00|26552.4|26537.4|26547.4|26532.4|26557.4|26542.4|26532.4|26517.4|137
1685353200000|2023-05-29 09:40:00|26544.9|26529.9|26557.4|26542.4|26562.4|26547.4|26537.4|26522.4|63
1685353500000|2023-05-29 09:45:00|26559.9|26544.9|26562.4|26547.4|26567.4|26552.4|26557.4|26542.4|44
1685353800000|2023-05-29 09:50:00|26564.9|26549.9|26582.4|26567.4|26582.4|26567.4|26564.9|26549.9|55
1685354100000|2023-05-29 09:55:00|26579.9|26564.9|26557.4|26542.4|26587.4|26572.4|26554.9|26539.9|63
1685354400000|2023-05-29 10:00:00|26554.9|26539.9|26549.9|26534.9|26562.4|26547.4|26547.4|26532.4|57
1685354700000|2023-05-29 10:05:00|26552.4|26537.4|26562.4|26547.4|26567.4|26552.4|26552.4|26537.4|49
1685355000000|2023-05-29 10:10:00|26564.9|26549.9|26552.4|26537.4|26564.9|26549.9|26552.4|26537.4|27
1685355300000|2023-05-29 10:15:00|26554.9|26539.9|26572.4|26557.4|26574.9|26559.9|26552.4|26537.4|32
1685355600000|2023-05-29 10:20:00|26569.9|26554.9|26552.4|26537.4|26572.4|26557.4|26547.4|26532.4|39
1685355900000|2023-05-29 10:25:00|26547.4|26532.4|26547.4|26532.4|26549.9|26534.9|26542.4|26527.4|53
1685356200000|2023-05-29 10:30:00|26544.9|26529.9|26557.4|26542.4|26562.4|26547.4|26539.9|26524.9|39
1685356500000|2023-05-29 10:35:00|26554.9|26539.9|26567.4|26552.4|26572.4|26557.4|26549.9|26534.9|60
1685356800000|2023-05-29 10:40:00|26569.9|26554.9|26562.4|26547.4|26572.4|26557.4|26557.4|26542.4|33
1685357100000|2023-05-29 10:45:00|26559.9|26544.9|26567.4|26552.4|26574.9|26559.9|26557.4|26542.4|26
1685357400000|2023-05-29 10:50:00|26569.9|26554.9|26567.4|26552.4|26577.4|26562.4|26562.4|26547.4|29
1685357700000|2023-05-29 10:55:00|26562.4|26547.4|26572.4|26557.4|26572.4|26557.4|26562.4|26547.4|25
1685358000000|2023-05-29 11:00:00|26567.4|26552.4|26577.4|26562.4|26577.4|26562.4|26562.4|26547.4|36
1685358300000|2023-05-29 11:05:00|26572.4|26557.4|26569.9|26554.9|26577.4|26562.4|26564.9|26549.9|26
1685358600000|2023-05-29 11:10:00|26572.4|26557.4|26587.4|26572.4|26587.4|26572.4|26569.9|26554.9|26
1685358900000|2023-05-29 11:15:00|26589.9|26574.9|26572.4|26557.4|26589.9|26574.9|26569.9|26554.9|69
1685359200000|2023-05-29 11:20:00|26574.9|26559.9|26554.9|26539.9|26577.4|26562.4|26552.4|26537.4|41
1685359500000|2023-05-29 11:25:00|26552.4|26537.4|26582.4|26567.4|26582.4|26567.4|26549.9|26534.9|59
1685359800000|2023-05-29 11:30:00|26577.4|26562.4|26582.4|26567.4|26587.4|26572.4|26577.4|26562.4|38
1685360100000|2023-05-29 11:35:00|26587.4|26572.4|26592.4|26577.4|26592.4|26577.4|26582.4|26567.4|27
1685360400000|2023-05-29 11:40:00|26596.9|26581.9|26596.9|26581.9|26596.9|26581.9|26589.4|26574.4|22
1685360700000|2023-05-29 11:45:00|26599.4|26584.4|26596.9|26581.9|26611.9|26596.9|26591.9|26576.9|85
1685361000000|2023-05-29 11:50:00|26594.4|26579.4|26589.4|26574.4|26596.9|26581.9|26584.4|26569.4|15
1685361300000|2023-05-29 11:55:00|26586.9|26571.9|26581.9|26566.9|26591.9|26576.9|26581.9|26566.9|23
1685361600000|2023-05-29 12:00:00|26586.9|26571.9|26589.4|26574.4|26601.9|26586.9|26586.9|26571.9|57
1685361900000|2023-05-29 12:05:00|26591.9|26576.9|26576.9|26561.9|26591.9|26576.9|26576.9|26561.9|69
1685362200000|2023-05-29 12:10:00|26574.4|26559.4|26579.4|26564.4|26581.9|26566.9|26571.9|26556.9|44
1685362500000|2023-05-29 12:15:00|26576.9|26561.9|26571.9|26556.9|26581.9|26566.9|26566.9|26551.9|22
1685362800000|2023-05-29 12:20:00|26569.4|26554.4|26561.9|26546.9|26576.9|26561.9|26561.9|26546.9|59
1685363100000|2023-05-29 12:25:00|26564.4|26549.4|26561.9|26546.9|26571.9|26556.9|26561.9|26546.9|38
1685363400000|2023-05-29 12:30:00|26559.4|26544.4|26536.9|26521.9|26564.4|26549.4|26536.9|26521.9|89
1685363700000|2023-05-29 12:35:00|26539.4|26524.4|26529.4|26514.4|26541.9|26526.9|26521.9|26506.9|109
1685364000000|2023-05-29 12:40:00|26531.9|26516.9|26511.9|26496.9|26531.9|26516.9|26511.9|26496.9|60
1685364300000|2023-05-29 12:45:00|26514.4|26499.4|26519.4|26504.4|26524.4|26509.4|26511.9|26496.9|66
1685364600000|2023-05-29 12:50:00|26521.9|26506.9|26531.9|26516.9|26531.9|26516.9|26516.9|26501.9|41
1685364900000|2023-05-29 12:55:00|26536.9|26521.9|26536.9|26521.9|26539.4|26524.4|26531.9|26516.9|34
1685365200000|2023-05-29 13:00:00|26541.9|26526.9|26551.9|26536.9|26551.9|26536.9|26536.9|26521.9|54
1685365500000|2023-05-29 13:05:00|26554.4|26539.4|26556.9|26541.9|26559.4|26544.4|26551.9|26536.9|24
1685365800000|2023-05-29 13:10:00|26559.4|26544.4|26546.9|26531.9|26566.9|26551.9|26546.9|26531.9|65
1685366100000|2023-05-29 13:15:00|26544.4|26529.4|26536.9|26521.9|26546.9|26531.9|26531.9|26516.9|32
1685366400000|2023-05-29 13:20:00|26539.4|26524.4|26551.9|26536.9|26551.9|26536.9|26536.9|26521.9|34
1685366700000|2023-05-29 13:25:00|26554.4|26539.4|26561.9|26546.9|26561.9|26546.9|26551.9|26536.9|21
1685367000000|2023-05-29 13:30:00|26556.9|26541.9|26546.9|26531.9|26561.9|26546.9|26546.9|26531.9|43
1685367300000|2023-05-29 13:35:00|26549.4|26534.4|26561.9|26546.9|26561.9|26546.9|26549.4|26534.4|45
1685367600000|2023-05-29 13:40:00|26556.9|26541.9|26564.4|26549.4|26566.9|26551.9|26556.9|26541.9|46
1685367900000|2023-05-29 13:45:00|26561.9|26546.9|26551.9|26536.9|26566.9|26551.9|26551.9|26536.9|52
1685368200000|2023-05-29 13:50:00|26556.9|26541.9|26566.9|26551.9|26566.9|26551.9|26556.9|26541.9|43
1685368500000|2023-05-29 13:55:00|26561.9|26546.9|26556.9|26541.9|26561.9|26546.9|26556.9|26541.9|42
1685368800000|2023-05-29 14:00:00|26551.9|26536.9|26551.9|26536.9|26556.9|26541.9|26551.9|26536.9|39
1685369100000|2023-05-29 14:05:00|26556.9|26541.9|26561.9|26546.9|26561.9|26546.9|26554.4|26539.4|37
1685369400000|2023-05-29 14:10:00|26561.3|26546.3|26571.3|26556.3|26571.3|26556.3|26561.3|26546.3|88
1685369700000|2023-05-29 14:15:00|26566.3|26551.3|26576.3|26561.3|26578.8|26563.8|26561.3|26546.3|88
1685370000000|2023-05-29 14:20:00|26578.8|26563.8|26591.3|26576.3|26591.3|26576.3|26576.3|26561.3|70
1685370300000|2023-05-29 14:25:00|26593.8|26578.8|26596.3|26581.3|26606.3|26591.3|26591.3|26576.3|67
1685370600000|2023-05-29 14:30:00|26598.8|26583.8|26601.3|26586.3|26601.3|26586.3|26596.3|26581.3|36
1685370900000|2023-05-29 14:35:00|26598.8|26583.8|26596.3|26581.3|26606.3|26591.3|26596.3|26581.3|71
1685371200000|2023-05-29 14:40:00|26598.8|26583.8|26588.8|26573.8|26601.3|26586.3|26586.3|26571.3|23
1685371500000|2023-05-29 14:45:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26586.3|26571.3|475
1685371800000|2023-05-29 14:50:00|26601.3|26586.3|26601.3|26586.3|26611.3|26596.3|26596.3|26581.3|135
1685372100000|2023-05-29 14:55:00|26598.8|26583.8|26598.8|26583.8|26606.3|26591.3|26591.3|26576.3|60
1685372400000|2023-05-29 15:00:00|26601.3|26586.3|26606.3|26591.3|26606.3|26591.3|26591.3|26576.3|74
1685372700000|2023-05-29 15:05:00|26611.3|26596.3|26616.3|26601.3|26616.3|26601.3|26611.3|26596.3|83
1685373000000|2023-05-29 15:10:00|26618.8|26603.8|26616.3|26601.3|26626.3|26611.3|26616.3|26601.3|111
1685373300000|2023-05-29 15:15:00|26611.3|26596.3|26616.3|26601.3|26621.3|26606.3|26611.3|26596.3|59
1685373600000|2023-05-29 15:20:00|26611.3|26596.3|26621.3|26606.3|26626.3|26611.3|26611.3|26596.3|106
1685373900000|2023-05-29 15:25:00|26626.3|26611.3|26636.3|26621.3|26636.3|26621.3|26621.3|26606.3|218
1685374200000|2023-05-29 15:30:00|26633.8|26618.8|26638.8|26623.8|26641.3|26626.3|26626.3|26611.3|299
1685374500000|2023-05-29 15:35:00|26636.3|26621.3|26626.3|26611.3|26638.8|26623.8|26626.3|26611.3|82
1685374800000|2023-05-29 15:40:00|26621.3|26606.3|26621.3|26606.3|26626.3|26611.3|26621.3|26606.3|16
1685375100000|2023-05-29 15:45:00|26623.8|26608.8|26621.3|26606.3|26623.8|26608.8|26618.8|26603.8|90
1685375400000|2023-05-29 15:50:00|26623.8|26603.8|26618.8|26598.8|26623.8|26603.8|26618.8|26598.8|4
1685375700000|2023-05-29 15:55:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|10
1685376000000|2023-05-29 16:00:00|26618.8|26603.8|26618.8|26593.8|26618.8|26603.8|26618.8|26593.8|12
1685376300000|2023-05-29 16:05:00|26613.8|26598.8|26613.8|26593.8|26613.8|26598.8|26613.8|26593.8|5
1685376600000|2023-05-29 16:10:00|||||||||3
1685376900000|2023-05-29 16:15:00|26608.8|26588.8|26613.8|26588.8|26613.8|26593.8|26608.8|26588.8|11
1685377200000|2023-05-29 16:20:00|26608.8||26613.8||26613.8||26608.8||3
1685377500000|2023-05-29 16:25:00||26593.8||26593.8||26593.8||26593.8|0
1685377800000|2023-05-29 16:30:00|26618.8||26618.8||26618.8||26613.8||8
1685378100000|2023-05-29 16:35:00||26598.8||26598.8||26598.8||26598.8|3
1685379000000|2023-05-29 16:50:00|26623.8|26603.8|26613.8|26588.8|26623.8|26603.8|26613.8|26588.8|7
1685379300000|2023-05-29 16:55:00|26618.8|26593.8|26613.8|26588.8|26618.8|26593.8|26608.8|26588.8|18
1685379600000|2023-05-29 17:00:00|26608.8|26584.8|26608.8|26583.8|26613.8|26584.8|26608.8|26583.8|11
1685379900000|2023-05-29 17:05:00||26588.8||26588.8||26588.8||26588.8|1
1685380500000|2023-05-29 17:15:00|||||||||1
1685382000000|2023-05-29 17:40:00|||||||||2
1685382600000|2023-05-29 17:50:00|||||||||2
1685382900000|2023-05-29 17:55:00|26607.8|26579.8|26608.8|26583.8|26608.8|26583.8|26607.8|26579.8|4
1685383200000|2023-05-29 18:00:00|26603.8||26608.8||26608.8||26603.8||1
1685383500000|2023-05-29 18:05:00|26603.8||26603.8||26608.8||26603.8||6
1685383800000|2023-05-29 18:10:00|26608.8||26608.8||26608.8||26608.8||1
1685384700000|2023-05-29 18:25:00|26603.8|26586.3|26601.3|26586.3|26608.8|26586.3|26601.3|26586.3|2
1685385300000|2023-05-29 18:35:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|1
1685385600000|2023-05-29 18:40:00|26606.3|26591.3|26603.8|26588.8|26606.3|26591.3|26603.8|26588.8|5
1685385900000|2023-05-29 18:45:00|26601.3|26586.3|26601.3|26586.3|26601.3|26586.3|26601.3|26586.3|1
1685386500000|2023-05-29 18:55:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|4
1685386800000|2023-05-29 19:00:00|26606.3|26591.3|26606.3|26591.3|26606.3|26591.3|26606.3|26591.3|0
1685387100000|2023-05-29 19:05:00|26608.8|26593.8|26608.8|26593.8|26611.3|26596.3|26608.8|26593.8|4
1685387400000|2023-05-29 19:10:00|26611.3|26596.3|26611.3|26596.3|26611.3|26596.3|26611.3|26596.3|1
1685387700000|2023-05-29 19:15:00|26608.8|26593.8|26606.3|26591.3|26608.8|26593.8|26603.8|26588.8|5
1685388300000|2023-05-29 19:25:00|26603.8|26588.8|26603.8|26588.8|26603.8|26588.8|26601.3|26586.3|1
1685388600000|2023-05-29 19:30:00|26606.3|26591.3|26606.3|26591.3|26608.8|26593.8|26606.3|26591.3|4
1685388900000|2023-05-29 19:35:00|26603.8|26588.8|26596.3|26581.3|26603.8|26588.8|26586.3|26571.3|61
1685389200000|2023-05-29 19:40:00|26593.8|26578.8|26596.3|26581.3|26598.8|26583.8|26593.8|26578.8|1
1685389500000|2023-05-29 19:45:00|26598.8|26583.8|26596.3|26581.3|26601.3|26586.3|26596.3|26581.3|6
1685389800000|2023-05-29 19:50:00|26598.8|26583.8|26606.3|26591.3|26606.3|26591.3|26598.8|26583.8|9
1685390100000|2023-05-29 19:55:00|26603.8|26588.8|26611.3|26596.3|26616.3|26601.3|26603.8|26588.8|21
1685390400000|2023-05-29 20:00:00|26623.7|26583.7|26621.1|26581.1|26623.7|26583.7|26621.1|26581.1|0
1685397600000|2023-05-29 22:00:00|26620.6|26580.6|26625.4|26585.4|26626.6|26586.6|26605.6|26565.6|0
1685397900000|2023-05-29 22:05:00|26624.2|26584.2|26642.7|26602.7|26643.3|26603.3|26620.5|26580.5|0
1685398200000|2023-05-29 22:10:00|26642.6|26602.6|26633.5|26593.5|26642.7|26602.7|26631.6|26591.6|0
1685398500000|2023-05-29 22:15:00|26634.1|26594.1|26633.5|26593.5|26638.4|26598.4|26631.6|26591.6|0
1685398800000|2023-05-29 22:20:00|26633.4|26593.4|26630.4|26590.4|26633.5|26593.5|26628.5|26588.5|0
1685399100000|2023-05-29 22:25:00|26629.2|26589.2|26627.3|26587.3|26630.4|26590.4|26625.5|26585.5|0
1685399400000|2023-05-29 22:30:00|26628.5|26588.5|26632.8|26592.8|26633.5|26593.5|26627.9|26587.9|0
1685399700000|2023-05-29 22:35:00|26631.6|26591.6|26625.5|26585.5|26634.7|26594.7|26625.5|26585.5|0
1685400000000|2023-05-29 22:40:00|26625.4|26585.4|26619.3|26579.3|26627.3|26587.3|26617.4|26577.4|0
1685400300000|2023-05-29 22:45:00|26619.9|26579.9|26624.2|26584.2|26626.1|26586.1|26619.9|26579.9|0
1685400600000|2023-05-29 22:50:00|26622.4|26582.4|26620.5|26580.5|26625.5|26585.5|26620.5|26580.5|0
1685400900000|2023-05-29 22:55:00|26619.9|26579.9|26620.5|26580.5|26622.4|26582.4|26619.3|26579.3|0
1685401200000|2023-05-29 23:00:00|26619.3|26579.3|26624.2|26584.2|26624.2|26584.2|26619.3|26579.3|0
1685401500000|2023-05-29 23:05:00|26624.8|26584.8|26624.2|26584.2|26625.5|26585.5|26624.2|26584.2|0
1685401800000|2023-05-29 23:10:00|26624.3|26584.3|26627.3|26587.3|26628.5|26588.5|26623|26583|0
1685402100000|2023-05-29 23:15:00|26626.1|26586.1|26613.1|26573.1|26626.1|26586.1|26611.3|26571.3|0
1685402400000|2023-05-29 23:20:00|26611.9|26571.9|26606.3|26566.3|26614.3|26574.3|26605.1|26565.1|0
1685402700000|2023-05-29 23:25:00|26605.1|26565.1|26606.3|26566.3|26608.2|26568.2|26605.1|26565.1|0
1685403000000|2023-05-29 23:30:00|26606.4|26566.4|26606.3|26566.3|26610|26570|26605.1|26565.1|0
1685403300000|2023-05-29 23:35:00|26606.4|26566.4|26606.3|26566.3|26608.8|26568.8|26606.3|26566.3|0
1685403600000|2023-05-29 23:40:00|26606.4|26566.4|26602|26562|26608.2|26568.2|26602|26562|0
1685403900000|2023-05-29 23:45:00|26600.8|26560.8|26595.7|26555.7|26602|26562|26593.9|26553.9|0
1685404200000|2023-05-29 23:50:00|26593.9|26553.9|26593.9|26553.9|26595.7|26555.7|26589|26549|0
1685404500000|2023-05-29 23:55:00|26595.7|26555.7|26595.7|26555.7|26600.1|26560.1|26593.9|26553.9|0
1685404800000|2023-05-30 00:00:00|26593.9|26553.9|26606.2|26566.2|26606.2|26566.2|26590.8|26550.8|0
1685405100000|2023-05-30 00:05:00|26605|26565|26613|26573|26616.1|26576.1|26605|26565|0
1685405400000|2023-05-30 00:10:00|26613.1|26573.1|26605|26565|26616.1|26576.1|26601.9|26561.9|0
1685405700000|2023-05-30 00:15:00|26605.6|26565.6|26660.5|26620.5|26684.5|26644.5|26605.6|26565.6|0
1685406000000|2023-05-30 00:20:00|26660.4|26620.4|26654.4|26614.4|26660.4|26620.4|26648.3|26608.3|0
1685406300000|2023-05-30 00:25:00|26651.4|26611.4|26642.4|26602.4|26651.4|26611.4|26642.3|26602.3|0
1685406600000|2023-05-30 00:30:00|26642.5|26602.5|26648.4|26608.4|26654.6|26614.6|26642.4|26602.4|0
1685406900000|2023-05-30 00:35:00|26645.4|26605.4|26642.2|26602.2|26648.4|26608.4|26636.2|26596.2|0
1685407200000|2023-05-30 00:40:00|26642.1|26602.1|26642.2|26602.2|26648.4|26608.4|26642.1|26602.1|0
1685407500000|2023-05-30 00:45:00|26642.3|26602.3|26654.4|26614.4|26660.4|26620.4|26642.2|26602.2|0
1685407800000|2023-05-30 00:50:00|26657.4|26617.4|26654.3|26614.3|26660.5|26620.5|26654.3|26614.3|0
1685408100000|2023-05-30 00:55:00|26654.4|26614.4|26660.4|26620.4|26660.4|26620.4|26654.4|26614.4|0
1685408400000|2023-05-30 01:00:00|26660.5|26620.5|26660.5|26620.5|26666.5|26626.5|26660.4|26620.4|0
1685408700000|2023-05-30 01:05:00|26660.4|26620.4|26648.5|26608.5|26660.5|26620.5|26648.4|26608.4|0
1685409000000|2023-05-30 01:10:00|26648.4|26608.4|26654.5|26614.5|26654.6|26614.6|26648.4|26608.4|0
1685409300000|2023-05-30 01:15:00|26660.5|26620.5|26654.4|26614.4|26660.6|26620.6|26654.3|26614.3|0
1685409600000|2023-05-30 01:20:00|26654.5|26614.5|26666.6|26626.6|26666.6|26626.6|26654.4|26614.4|0
1685409900000|2023-05-30 01:25:00|26666.5|26626.5|26660.5|26620.5|26666.6|26626.6|26660.5|26620.5|0
1685410200000|2023-05-30 01:30:00|26663.5|26623.5|26654.5|26614.5|26666.6|26626.6|26654.5|26614.5|0
1685410500000|2023-05-30 01:35:00|26654.6|26614.6|26660.5|26620.5|26666.8|26626.8|26654.6|26614.6|0
1685410800000|2023-05-30 01:40:00|26654.5|26614.5|26660.5|26620.5|26660.7|26620.7|26654.5|26614.5|0
1685411100000|2023-05-30 01:45:00|26654.5|26614.5|26654.5|26614.5|26666.6|26626.6|26654.4|26614.4|0
1685411400000|2023-05-30 01:50:00|26660.5|26620.5|26660.6|26620.6|26660.6|26620.6|26654.5|26614.5|0
1685411700000|2023-05-30 01:55:00|26660.5|26620.5|26654.5|26614.5|26660.6|26620.6|26654.5|26614.5|0
1685412000000|2023-05-30 02:00:00|26660.5|26620.5|26654.5|26614.5|26660.6|26620.6|26654.5|26614.5|0
1685412300000|2023-05-30 02:05:00|26660.5|26620.5|26660.5|26620.5|26660.6|26620.6|26660.4|26620.4|0
1685412600000|2023-05-30 02:10:00|26660.4|26620.4|26660.5|26620.5|26660.5|26620.5|26654.4|26614.4|0
1685412900000|2023-05-30 02:15:00|26660.6|26620.6|26660.5|26620.5|26660.6|26620.6|26660.5|26620.5|0
1685413200000|2023-05-30 02:20:00|26660.4|26620.4|26654.4|26614.4|26660.5|26620.5|26654.4|26614.4|0
1685413500000|2023-05-30 02:25:00|26660.4|26620.4|26660.5|26620.5|26660.5|26620.5|26654.4|26614.4|0
1685413800000|2023-05-30 02:30:00|26660.4|26620.4|26642.2|26602.2|26660.5|26620.5|26642.2|26602.2|0
1685414100000|2023-05-30 02:35:00|26642.3|26602.3|26648.5|26608.5|26654.5|26614.5|26642.3|26602.3|0
1685414400000|2023-05-30 02:40:00|26654.5|26614.5|26648.5|26608.5|26654.5|26614.5|26648.4|26608.4|0
1685414700000|2023-05-30 02:45:00|26648.4|26608.4|26654.5|26614.5|26654.6|26614.6|26648.4|26608.4|0
1685415000000|2023-05-30 02:50:00|26654.4|26614.4|26648.4|26608.4|26654.5|26614.5|26648.4|26608.4|0
1685415300000|2023-05-30 02:55:00|26651.4|26611.4|26648.3|26608.3|26654.4|26614.4|26648.3|26608.3|0
1685415600000|2023-05-30 03:00:00|26651.3|26611.3|26648.4|26608.4|26654.4|26614.4|26648.4|26608.4|0
1685415900000|2023-05-30 03:05:00|26648.3|26608.3|26648.3|26608.3|26648.4|26608.4|26648.2|26608.2|0
1685416200000|2023-05-30 03:10:00|26648.4|26608.4|26648.4|26608.4|26648.4|26608.4|26648.3|26608.3|0
1685416500000|2023-05-30 03:15:00|26648.3|26608.3|26642.1|26602.1|26648.3|26608.3|26642.1|26602.1|0
1685416800000|2023-05-30 03:20:00|26645.1|26605.1|26642.1|26602.1|26648.3|26608.3|26642.1|26602.1|0
1685417100000|2023-05-30 03:25:00|26642|26602|26636.1|26596.1|26642.1|26602.1|26636|26596|0
1685417400000|2023-05-30 03:30:00|26642.1|26602.1|26630|26590|26642.1|26602.1|26629.9|26589.9|0
1685417700000|2023-05-30 03:35:00|26630.1|26590.1|26636.1|26596.1|26636.1|26596.1|26629.9|26589.9|0
1685418000000|2023-05-30 03:40:00|26636.2|26596.2|26633|26593|26636.2|26596.2|26630|26590|0
1685418300000|2023-05-30 03:45:00|26630|26590|26636.2|26596.2|26636.2|26596.2|26630|26590|0
1685418600000|2023-05-30 03:50:00|26636.1|26596.1|26636.2|26596.2|26636.2|26596.2|26636.1|26596.1|0
1685418900000|2023-05-30 03:55:00|26636.1|26596.1|26636.3|26596.3|26636.3|26596.3|26636.1|26596.1|0
1685419200000|2023-05-30 04:00:00|26636.2|26596.2|26636.3|26596.3|26636.4|26596.4|26636.2|26596.2|0
1685419500000|2023-05-30 04:05:00|26636.4|26596.4|26642.3|26602.3|26642.3|26602.3|26636.3|26596.3|0
1685419800000|2023-05-30 04:10:00|26642.4|26602.4|26642.4|26602.4|26642.4|26602.4|26642.3|26602.3|0
1685420100000|2023-05-30 04:15:00|26642.3|26602.3|26642.4|26602.4|26642.4|26602.4|26642.3|26602.3|0
1685420400000|2023-05-30 04:20:00|26642.3|26602.3|26642.2|26602.2|26642.3|26602.3|26642.2|26602.2|0
1685420700000|2023-05-30 04:25:00|26639.2|26599.2|26642.4|26602.4|26642.4|26602.4|26636.2|26596.2|0
1685421000000|2023-05-30 04:30:00|26642.5|26602.5|26642.5|26602.5|26642.6|26602.6|26642.4|26602.4|0
1685421300000|2023-05-30 04:35:00|26642.4|26602.4|26648.5|26608.5|26648.5|26608.5|26642.4|26602.4|0
1685421600000|2023-05-30 04:40:00|26648.4|26608.4|26642.4|26602.4|26648.4|26608.4|26642.3|26602.3|0
1685421900000|2023-05-30 04:45:00|26642.5|26602.5|26648.5|26608.5|26648.6|26608.6|26642.5|26602.5|0
1685422200000|2023-05-30 04:50:00|26642.5|26602.5|26648.5|26608.5|26648.5|26608.5|26642.5|26602.5|0
1685422500000|2023-05-30 04:55:00|26648.4|26608.4|26648.5|26608.5|26648.5|26608.5|26645.4|26605.4|0
1685422800000|2023-05-30 05:00:00|26648.4|26608.4|26654.1|26614.1|26654.2|26614.2|26642|26602|0
1685423100000|2023-05-30 05:05:00|26654|26614|26653.9|26613.9|26660.2|26620.2|26653.9|26613.9|0
1685423400000|2023-05-30 05:10:00|26647.9|26607.9|26659.9|26619.9|26660|26620|26647.9|26607.9|0
1685423700000|2023-05-30 05:15:00|26653.9|26613.9|26653.9|26613.9|26660.1|26620.1|26653.9|26613.9|0
1685424000000|2023-05-30 05:20:00|26654|26614|26659.8|26619.8|26665.9|26625.9|26653.8|26613.8|0
1685424300000|2023-05-30 05:25:00|26656.8|26616.8|26653.8|26613.8|26659.9|26619.9|26653.7|26613.7|0
1685424600000|2023-05-30 05:30:00|26653.7|26613.7|26653.8|26613.8|26659.9|26619.9|26653.7|26613.7|0
1685424900000|2023-05-30 05:35:00|26653.9|26613.9|26653.7|26613.7|26659.9|26619.9|26647.8|26607.8|0
1685425200000|2023-05-30 05:40:00|26653.8|26613.8|26647.8|26607.8|26653.8|26613.8|26647.7|26607.7|0
1685425500000|2023-05-30 05:45:00|26647.7|26607.7|26647.8|26607.8|26647.8|26607.8|26647.7|26607.7|0
1685425800000|2023-05-30 05:50:00|26647.7|26607.7|26653.8|26613.8|26653.9|26613.9|26641.7|26601.7|0
1685426100000|2023-05-30 05:55:00|26653.9|26613.9|26654.1|26614.1|26660.1|26620.1|26653.8|26613.8|0
1685426400000|2023-05-30 06:00:00|26654|26614|26676.3|26661.3|26676.3|26661.3|26654|26614|28
1685426700000|2023-05-30 06:05:00|26671.3|26656.3|26653.8|26638.8|26673.8|26658.8|26648.8|26633.8|56
1685427000000|2023-05-30 06:10:00|26656.3|26641.3|26658.8|26643.8|26658.8|26643.8|26648.8|26633.8|3
1685427300000|2023-05-30 06:15:00|26661.3|26646.3|26663.8|26648.8|26671.3|26656.3|26658.8|26643.8|11
1685427600000|2023-05-30 06:20:00|26666.3|26651.3|26656.3|26641.3|26666.3|26651.3|26656.3|26641.3|7
1685427900000|2023-05-30 06:25:00|26653.8|26638.8|26658.8|26643.8|26661.3|26646.3|26653.8|26638.8|10
1685428200000|2023-05-30 06:30:00|26661.3|26646.3|26671.3|26656.3|26671.3|26656.3|26656.3|26641.3|8
1685428500000|2023-05-30 06:35:00|26666.3|26651.3|26641.3|26626.3|26666.3|26651.3|26638.8|26623.8|46
1685428800000|2023-05-30 06:40:00|26636.3|26621.3|26631.3|26616.3|26636.3|26621.3|26626.3|26611.3|31
1685429100000|2023-05-30 06:45:00|26633.8|26618.8|26641.3|26626.3|26646.3|26631.3|26633.8|26618.8|21
1685429400000|2023-05-30 06:50:00|26638.8|26623.8|26641.3|26626.3|26651.3|26636.3|26638.8|26623.8|35
1685429700000|2023-05-30 06:55:00|26636.3|26621.3|26648.8|26633.8|26663.8|26648.8|26636.3|26621.3|54
1685430000000|2023-05-30 07:00:00|26646.3|26631.3|26511.3|26496.3|26646.3|26631.3|26511.3|26496.3|725
1685430300000|2023-05-30 07:05:00|26516.3|26501.3|26631.3|26616.3|26651.3|26636.3|26501.3|26486.3|456
1685430600000|2023-05-30 07:10:00|26626.3|26611.3|26551.3|26536.3|26626.3|26611.3|26546.3|26531.3|324
1685430900000|2023-05-30 07:15:00|26546.3|26531.3|26561.3|26546.3|26596.3|26581.3|26541.3|26526.3|276
1685431200000|2023-05-30 07:20:00|26558.8|26543.8|26566.3|26551.3|26571.3|26556.3|26533.8|26518.8|182
1685431500000|2023-05-30 07:25:00|26563.8|26548.8|26618.8|26603.8|26621.3|26606.3|26546.3|26531.3|146
1685431800000|2023-05-30 07:30:00|26621.3|26606.3|26646.3|26631.3|26646.3|26631.3|26586.3|26571.3|373
1685432100000|2023-05-30 07:35:00|26648.8|26633.8|26656.3|26641.3|26676.3|26661.3|26646.3|26631.3|201
1685432400000|2023-05-30 07:40:00|26658.7|26643.7|26673.7|26658.7|26688.7|26673.7|26653.7|26638.7|186
1685432700000|2023-05-30 07:45:00|26668.7|26653.7|26693.7|26678.7|26693.7|26678.7|26661.2|26646.2|212
1685433000000|2023-05-30 07:50:00|26698.7|26683.7|26628.7|26613.7|26698.7|26683.7|26628.7|26613.7|182
1685433300000|2023-05-30 07:55:00|26623.7|26608.7|26661.2|26646.2|26663.7|26648.7|26613.7|26598.7|148
1685433600000|2023-05-30 08:00:00|26663.7|26648.7|26666.2|26651.2|26688.7|26673.7|26643.7|26628.7|198
1685433900000|2023-05-30 08:05:00|26668.7|26653.7|26668.7|26653.7|26693.7|26678.7|26656.2|26641.2|134
1685434200000|2023-05-30 08:10:00|26671.2|26656.2|26658.7|26643.7|26678.7|26663.7|26643.7|26628.7|98
1685434500000|2023-05-30 08:15:00|26661.2|26646.2|26658.7|26643.7|26668.7|26653.7|26651.2|26636.2|44
1685434800000|2023-05-30 08:20:00|26653.7|26638.7|26683.7|26668.7|26686.2|26671.2|26643.7|26628.7|93
1685435100000|2023-05-30 08:25:00|26686.2|26671.2|26648.7|26633.7|26693.7|26678.7|26648.7|26633.7|143
1685435400000|2023-05-30 08:30:00|26643.7|26628.7|26678.7|26663.7|26683.7|26668.7|26633.7|26618.7|138
1685435700000|2023-05-30 08:35:00|26681.2|26666.2|26698.7|26683.7|26708.7|26693.7|26673.7|26658.7|93
1685436000000|2023-05-30 08:40:00|26701.2|26686.2|26683.7|26668.7|26713.7|26698.7|26683.7|26668.7|83
1685436300000|2023-05-30 08:45:00|26686.2|26671.2|26678.7|26663.7|26688.7|26673.7|26658.7|26643.7|110
1685436600000|2023-05-30 08:50:00|26681.2|26666.2|26691.2|26676.2|26698.7|26683.7|26676.2|26661.2|68
1685436900000|2023-05-30 08:55:00|26693.7|26678.7|26688.7|26673.7|26693.7|26678.7|26678.7|26663.7|45
1685437200000|2023-05-30 09:00:00|26683.7|26668.7|26708.7|26693.7|26718.7|26703.7|26678.7|26663.7|93
1685437500000|2023-05-30 09:05:00|26711.2|26696.2|26738.7|26723.7|26753.7|26738.7|26703.7|26688.7|110
1685437800000|2023-05-30 09:10:00|26741.2|26726.2|26748.7|26733.7|26753.7|26738.7|26733.7|26718.7|112
1685438100000|2023-05-30 09:15:00|26743.7|26728.7|26718.7|26703.7|26743.7|26728.7|26713.7|26698.7|150
1685438400000|2023-05-30 09:20:00|26723.7|26708.7|26728.7|26713.7|26733.7|26718.7|26718.7|26703.7|86
1685438700000|2023-05-30 09:25:00|26731.2|26716.2|26718.7|26703.7|26738.7|26723.7|26718.7|26703.7|38
1685439000000|2023-05-30 09:30:00|26713.7|26698.7|26723.7|26708.7|26743.7|26728.7|26713.7|26698.7|63
1685439300000|2023-05-30 09:35:00|26721.2|26706.2|26731.2|26716.2|26733.7|26718.7|26711.2|26696.2|57
1685439600000|2023-05-30 09:40:00|26728.7|26713.7|26728.7|26713.7|26738.7|26723.7|26726.2|26711.2|42
1685439900000|2023-05-30 09:45:00|26733.7|26718.7|26748.7|26733.7|26748.7|26733.7|26723.7|26708.7|64
1685440200000|2023-05-30 09:50:00|26751.2|26736.2|26761.2|26746.2|26763.7|26748.7|26743.7|26728.7|104
1685440500000|2023-05-30 09:55:00|26763.7|26748.7|26743.7|26728.7|26768.7|26753.7|26738.7|26723.7|82
1685440800000|2023-05-30 10:00:00|26738.7|26723.7|26753.7|26738.7|26753.7|26738.7|26738.7|26723.7|43
1685441100000|2023-05-30 10:05:00|26756.2|26741.2|26753.7|26738.7|26768.7|26753.7|26743.7|26728.7|56
1685441400000|2023-05-30 10:10:00|26746.2|26731.2|26753.7|26738.7|26753.7|26738.7|26736.2|26721.2|58
1685441700000|2023-05-30 10:15:00|26751.2|26736.2|26758.7|26743.7|26768.7|26753.7|26751.2|26736.2|87
1685442000000|2023-05-30 10:20:00|26761.2|26746.2|26773.7|26758.7|26778.7|26763.7|26758.7|26743.7|90
1685442300000|2023-05-30 10:25:00|26776.2|26761.2|26776.2|26761.2|26778.7|26763.7|26753.7|26738.7|76
1685442600000|2023-05-30 10:30:00|26773.7|26758.7|26768.7|26753.7|26776.2|26761.2|26758.7|26743.7|66
1685442900000|2023-05-30 10:35:00|26771.2|26756.2|26768.7|26753.7|26773.7|26758.7|26763.7|26748.7|52
1685443200000|2023-05-30 10:40:00|26771.2|26756.2|26768.7|26753.7|26771.2|26756.2|26763.7|26748.7|64
1685443500000|2023-05-30 10:45:00|26766.2|26751.2|26753.7|26738.7|26768.7|26753.7|26746.2|26731.2|56
1685443800000|2023-05-30 10:50:00|26756.2|26741.2|26748.7|26733.7|26758.7|26743.7|26743.7|26728.7|51
1685444100000|2023-05-30 10:55:00|26751.2|26736.2|26738.7|26723.7|26753.7|26738.7|26731.2|26716.2|41
1685444400000|2023-05-30 11:00:00|26743.7|26728.7|26748.7|26733.7|26753.7|26738.7|26733.7|26718.7|51
1685444700000|2023-05-30 11:05:00|26743.7|26728.7|26728.7|26713.7|26743.7|26728.7|26723.7|26708.7|82
1685445000000|2023-05-30 11:10:00|26726.2|26711.2|26733.7|26718.7|26738.7|26723.7|26718.7|26703.7|117
1685445300000|2023-05-30 11:15:00|26731.2|26716.2|26743.7|26728.7|26748.7|26733.7|26728.7|26713.7|30
1685445600000|2023-05-30 11:20:00|26741.2|26726.2|26758.7|26743.7|26763.7|26748.7|26736.2|26721.2|53
1685445900000|2023-05-30 11:25:00|26756.2|26741.2|26773.7|26758.7|26773.7|26758.7|26753.7|26738.7|41
1685446200000|2023-05-30 11:30:00|26776.2|26761.2|26788.7|26773.7|26793.7|26778.7|26773.7|26758.7|55
1685446500000|2023-05-30 11:35:00|26791.2|26776.2|26808.7|26793.7|26816.2|26801.2|26788.7|26773.7|89
1685446800000|2023-05-30 11:40:00|26807.7|26792.7|26800.2|26785.2|26807.7|26792.7|26792.7|26777.7|77
1685447100000|2023-05-30 11:45:00|26802.7|26787.7|26802.7|26787.7|26810.2|26795.2|26792.7|26777.7|41
1685447400000|2023-05-30 11:50:00|26797.7|26782.7|26792.7|26777.7|26802.7|26787.7|26787.7|26772.7|87
1685447700000|2023-05-30 11:55:00|26790.2|26775.2|26782.7|26767.7|26797.7|26782.7|26777.7|26762.7|51
1685448000000|2023-05-30 12:00:00|26780.2|26765.2|26777.7|26762.7|26782.7|26767.7|26762.7|26747.7|67
1685448300000|2023-05-30 12:05:00|26780.2|26765.2|26787.7|26772.7|26792.7|26777.7|26777.7|26762.7|45
1685448600000|2023-05-30 12:10:00|26792.7|26777.7|26780.2|26765.2|26792.7|26777.7|26777.7|26762.7|57
1685448900000|2023-05-30 12:15:00|26777.7|26762.7|26772.7|26757.7|26787.7|26772.7|26772.7|26757.7|55
1685449200000|2023-05-30 12:20:00|26777.7|26762.7|26772.7|26757.7|26782.7|26767.7|26767.7|26752.7|56
1685449500000|2023-05-30 12:25:00|26767.7|26752.7|26767.7|26752.7|26777.7|26762.7|26762.7|26747.7|27
1685449800000|2023-05-30 12:30:00|26765.2|26750.2|26777.7|26762.7|26787.7|26772.7|26762.7|26747.7|229
1685450100000|2023-05-30 12:35:00|26775.2|26760.2|26792.7|26777.7|26792.7|26777.7|26775.2|26760.2|66
1685450400000|2023-05-30 12:40:00|26790.2|26775.2|26782.7|26767.7|26790.2|26775.2|26782.7|26767.7|41
1685450700000|2023-05-30 12:45:00|26780.2|26765.2|26762.7|26747.7|26782.7|26767.7|26757.7|26742.7|41
1685451000000|2023-05-30 12:50:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26752.7|26737.7|57
1685451300000|2023-05-30 12:55:00|26755.2|26740.2|26752.7|26737.7|26767.7|26752.7|26752.7|26737.7|58
1685451600000|2023-05-30 13:00:00|26755.2|26740.2|26767.7|26752.7|26777.7|26762.7|26752.7|26737.7|135
1685451900000|2023-05-30 13:05:00|26765.2|26750.2|26767.7|26752.7|26772.7|26757.7|26762.7|26747.7|52
1685452200000|2023-05-30 13:10:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26757.7|26742.7|87
1685452500000|2023-05-30 13:15:00|26760.2|26745.2|26775.2|26760.2|26782.7|26767.7|26752.7|26737.7|69
1685452800000|2023-05-30 13:20:00|26777.7|26762.7|26757.7|26742.7|26777.7|26762.7|26757.7|26742.7|72
1685453100000|2023-05-30 13:25:00|26752.7|26737.7|26757.7|26742.7|26762.7|26747.7|26752.7|26737.7|45
1685453400000|2023-05-30 13:30:00|26760.2|26745.2|26757.7|26742.7|26772.7|26757.7|26752.7|26737.7|93
1685453700000|2023-05-30 13:35:00|26760.2|26745.2|26730.2|26715.2|26762.7|26747.7|26727.7|26712.7|135
1685454000000|2023-05-30 13:40:00|26727.7|26712.7|26710.2|26695.2|26730.2|26715.2|26702.7|26687.7|200
1685454300000|2023-05-30 13:45:00|26707.7|26692.7|26712.7|26697.7|26732.7|26717.7|26697.7|26682.7|116
1685454600000|2023-05-30 13:50:00|26715.2|26700.2|26687.7|26672.7|26722.7|26707.7|26687.7|26672.7|110
1685454900000|2023-05-30 13:55:00|26690.2|26675.2|26682.7|26667.7|26702.7|26687.7|26667.7|26652.7|156
1685455200000|2023-05-30 14:00:00|26677.7|26662.7|26662.7|26647.7|26687.7|26672.7|26652.7|26637.7|252
1685455500000|2023-05-30 14:05:00|26660.2|26645.2|26647.7|26632.7|26660.2|26645.2|26637.7|26622.7|240
1685455800000|2023-05-30 14:10:00|26646.7|26631.7|26656.7|26641.7|26671.7|26656.7|26636.7|26621.7|131
1685456100000|2023-05-30 14:15:00|26661.7|26646.7|26721.7|26706.7|26721.7|26706.7|26656.7|26641.7|216
1685456400000|2023-05-30 14:20:00|26724.2|26709.2|26679.2|26664.2|26731.7|26716.7|26676.7|26661.7|174
1685456700000|2023-05-30 14:25:00|26676.7|26661.7|26646.7|26631.7|26681.7|26666.7|26621.7|26606.7|181
1685457000000|2023-05-30 14:30:00|26644.2|26629.2|26641.7|26626.7|26666.7|26651.7|26629.2|26614.2|168
1685457300000|2023-05-30 14:35:00|26644.2|26629.2|26641.7|26626.7|26651.7|26636.7|26621.7|26606.7|127
1685457600000|2023-05-30 14:40:00|26636.7|26621.7|26624.2|26609.2|26651.7|26636.7|26621.7|26606.7|117
1685457900000|2023-05-30 14:45:00|26626.7|26611.7|26626.7|26611.7|26636.7|26621.7|26601.7|26586.7|125
1685458200000|2023-05-30 14:50:00|26631.7|26616.7|26626.7|26611.7|26641.7|26626.7|26616.7|26601.7|123
1685458500000|2023-05-30 14:55:00|26624.2|26609.2|26591.7|26576.7|26626.7|26611.7|26591.7|26576.7|167
1685458800000|2023-05-30 15:00:00|26594.2|26579.2|26601.7|26586.7|26616.7|26601.7|26591.7|26576.7|183
1685459100000|2023-05-30 15:05:00|26606.7|26591.7|26586.7|26571.7|26611.7|26596.7|26586.7|26571.7|160
1685459400000|2023-05-30 15:10:00|26581.7|26566.7|26591.7|26576.7|26601.7|26586.7|26576.7|26561.7|204
1685459700000|2023-05-30 15:15:00|26594.2|26579.2|26561.7|26546.7|26596.7|26581.7|26556.7|26541.7|318
1685460000000|2023-05-30 15:20:00|26566.7|26551.7|26556.7|26541.7|26569.2|26554.2|26549.2|26534.2|309
1685460300000|2023-05-30 15:25:00|26561.7|26546.7|26591.7|26576.7|26596.7|26581.7|26556.7|26541.7|482
1685460600000|2023-05-30 15:30:00|26596.7|26581.7|26589.2|26574.2|26611.7|26596.7|26586.7|26571.7|483
1685460900000|2023-05-30 15:35:00|26591.7|26576.7|26621.7|26606.7|26621.7|26606.7|26591.7|26576.7|188
1685461200000|2023-05-30 15:40:00|26626.7|26611.7|26606.7|26591.7|26631.7|26616.7|26606.7|26591.7|56
1685461500000|2023-05-30 15:45:00|26604.2|26589.2|26606.7|26591.7|26616.7|26601.7|26601.7|26586.7|31
1685461800000|2023-05-30 15:50:00|26609.2|26589.2|26614.2|26594.2|26614.2|26594.2|26594.2|26574.2|17
1685462100000|2023-05-30 15:55:00|26609.2|26589.2|26614.2|26594.2|26624.2|26599.2|26609.2|26589.2|16
1685462400000|2023-05-30 16:00:00|26609.2|26589.2|26609.2|26589.2|26619.2|26599.2|26604.2|26584.2|15
1685462700000|2023-05-30 16:05:00|26604.2|26584.2|26604.2|26579.2|26609.2|26584.2|26589.2|26564.2|21
1685463000000|2023-05-30 16:10:00|26599.2|26584.2|26604.2|26584.2|26609.2|26589.2|26594.2|26574.2|6
1685463300000|2023-05-30 16:15:00|26609.2|26589.2|26604.2|26584.2|26619.2|26599.2|26599.2|26579.2|16
1685463600000|2023-05-30 16:20:00|26609.2|26589.2|26604.2|26584.2|26609.2|26589.2|26594.2|26574.2|12
1685463900000|2023-05-30 16:25:00|26599.2|26579.2|26589.2|26569.2|26609.2|26589.2|26584.2|26564.2|29
1685464200000|2023-05-30 16:30:00|26594.2|26564.2|26594.2|26569.2|26604.2|26579.2|26584.2|26564.2|9
1685464500000|2023-05-30 16:35:00|26599.2|26574.2|26574.2|26554.2|26604.2|26584.2|26574.2|26554.2|25
1685464800000|2023-05-30 16:40:00|26569.2|26549.2|26564.2|26544.2|26574.2|26554.2|26554.2|26534.2|29
1685465100000|2023-05-30 16:45:00|26559.2|26539.2|26569.2|26549.2|26574.2|26554.2|26559.2|26539.2|34
1685465400000|2023-05-30 16:50:00|26574.2|26554.2|26599.2|26579.2|26604.2|26579.2|26574.2|26554.2|14
1685465700000|2023-05-30 16:55:00|26594.2|26574.2|26604.2|26584.2|26609.2|26584.2|26594.2|26569.2|2
1685466000000|2023-05-30 17:00:00|26609.2|26579.2|26594.2|26574.2|26609.2|26584.2|26589.2|26564.2|22
1685466300000|2023-05-30 17:05:00|26589.2|26569.2|26579.2|26559.2|26594.2|26574.2|26579.2|26559.2|17
1685466600000|2023-05-30 17:10:00|26574.2|26554.2|26579.2|26559.2|26584.2|26564.2|26574.2|26554.2|8
1685466900000|2023-05-30 17:15:00|26574.2|26554.2|26589.2|26569.2|26594.2|26574.2|26574.2|26554.2|10
1685467200000|2023-05-30 17:20:00|26594.2|26574.2|26584.2|26564.2|26594.2|26574.2|26574.2|26554.2|27
1685467500000|2023-05-30 17:25:00|26579.2|26559.2|26549.2|26529.2|26579.2|26564.2|26544.2|26524.2|22
1685467800000|2023-05-30 17:30:00|26544.2|26524.2|26564.2|26539.2|26564.2|26544.2|26539.2|26519.2|16
1685468100000|2023-05-30 17:35:00|26559.2|26534.2|26549.2|26529.2|26564.2|26539.2|26549.2|26524.2|16
1685468400000|2023-05-30 17:40:00|26554.2|26534.2|26554.2|26529.2|26564.2|26539.2|26549.2|26529.2|14
1685468700000|2023-05-30 17:45:00|26549.2|26534.2|26559.2|26539.2|26564.2|26544.2|26549.2|26529.2|5
1685469000000|2023-05-30 17:50:00|26564.2|26544.2|26549.2|26524.2|26569.2|26549.2|26539.2|26519.2|20
1685469300000|2023-05-30 17:55:00|26544.2|26529.2|26554.2|26529.2|26554.2|26534.2|26539.2|26519.2|29
1685469600000|2023-05-30 18:00:00|26549.2|26534.2|26539.2|26519.2|26559.2|26539.2|26539.2|26519.2|36
1685469900000|2023-05-30 18:05:00|26544.2|26514.2|26544.2|26524.2|26549.2|26529.2|26539.2|26514.2|11
1685470200000|2023-05-30 18:10:00|26549.2|26529.2|26554.2|26534.2|26554.2|26534.2|26549.2|26524.2|9
1685470500000|2023-05-30 18:15:00|26549.2|26529.2|26569.2|26549.2|26569.2|26549.2|26544.2|26524.2|16
1685470800000|2023-05-30 18:20:00|26564.2|26544.2|26579.2|26559.2|26584.2|26564.2|26564.2|26544.2|12
1685471100000|2023-05-30 18:25:00|26584.2|26564.2|26581.7|26566.7|26589.2|26569.2|26581.7|26559.2|13
1685471400000|2023-05-30 18:30:00|26586.7|26571.7|26591.7|26576.7|26596.7|26581.7|26586.7|26571.7|19
1685471700000|2023-05-30 18:35:00|26594.2|26579.2|26591.7|26576.7|26601.7|26586.7|26586.7|26571.7|18
1685472000000|2023-05-30 18:40:00|26596.7|26581.7|26606.7|26591.7|26606.7|26591.7|26591.7|26576.7|10
1685472300000|2023-05-30 18:45:00|26604.2|26589.2|26591.7|26576.7|26604.2|26589.2|26591.7|26576.7|25
1685472600000|2023-05-30 18:50:00|26594.2|26579.2|26604.2|26589.2|26606.7|26591.7|26584.2|26569.2|19
1685472900000|2023-05-30 18:55:00|26606.7|26591.7|26591.7|26576.7|26606.7|26591.7|26591.7|26576.7|4
1685473200000|2023-05-30 19:00:00|26589.2|26574.2|26586.7|26571.7|26594.2|26579.2|26586.7|26571.7|7
1685473500000|2023-05-30 19:05:00|26589.2|26574.2|26586.7|26571.7|26591.7|26576.7|26581.7|26566.7|22
1685473800000|2023-05-30 19:10:00|26584.2|26569.2|26581.7|26566.7|26591.7|26576.7|26576.7|26561.7|10
1685474100000|2023-05-30 19:15:00|26579.2|26564.2|26586.7|26571.7|26591.7|26576.7|26574.2|26559.2|10
1685474400000|2023-05-30 19:20:00|26591.7|26576.7|26591.7|26576.7|26596.7|26581.7|26586.7|26571.7|2
1685474700000|2023-05-30 19:25:00|26594.2|26579.2|26606.7|26591.7|26606.7|26591.7|26594.2|26579.2|33
1685475000000|2023-05-30 19:30:00|26611.7|26596.7|26604.2|26589.2|26611.7|26596.7|26599.2|26584.2|21
1685475300000|2023-05-30 19:35:00|26601.7|26586.7|26599.2|26584.2|26604.2|26589.2|26591.7|26576.7|10
1685475600000|2023-05-30 19:40:00|26596.7|26581.7|26594.2|26579.2|26601.7|26586.7|26591.7|26576.7|17
1685475900000|2023-05-30 19:45:00|26596.7|26581.7|26599.2|26584.2|26604.2|26589.2|26591.7|26576.7|24
1685476200000|2023-05-30 19:50:00|26601.7|26586.7|26581.7|26566.7|26601.7|26586.7|26581.7|26566.7|17
1685476500000|2023-05-30 19:55:00|26584.2|26569.2|26581.7|26566.7|26584.2|26569.2|26571.7|26556.7|34
1685476800000|2023-05-30 20:00:00|26594.4|26554.4|26598.5|26558.5|26599.7|26559.7|26580.5|26540.5|0
1685477100000|2023-05-30 20:05:00|26599.7|26559.7|26589.8|26549.8|26601|26561|26588.6|26548.6|0
1685477400000|2023-05-30 20:10:00|26589.9|26549.9|26594.8|26554.8|26594.8|26554.8|26586.7|26546.7|0
1685477700000|2023-05-30 20:15:00|26594.7|26554.7|26586.7|26546.7|26594.8|26554.8|26586.7|26546.7|0
1685478000000|2023-05-30 20:20:00|26586.8|26546.8|26591.7|26551.7|26591.7|26551.7|26585.5|26545.5|0
1685478300000|2023-05-30 20:25:00|26592.9|26552.9|26588.6|26548.6|26592.9|26552.9|26588.6|26548.6|0
1685478600000|2023-05-30 20:30:00|26589.2|26549.2|26594.8|26554.8|26594.8|26554.8|26589.2|26549.2|0
1685478900000|2023-05-30 20:35:00|26596.6|26556.6|26597.9|26557.9|26597.9|26557.9|26594.8|26554.8|0
1685479200000|2023-05-30 20:40:00|26599.7|26559.7|26602.8|26562.8|26602.8|26562.8|26597.9|26557.9|0
1685479500000|2023-05-30 20:45:00|26601|26561|26597.9|26557.9|26602.8|26562.8|26596.6|26556.6|0
1685479800000|2023-05-30 20:50:00|26598.5|26558.5|26594.8|26554.8|26599.7|26559.7|26594.8|26554.8|0
1685480100000|2023-05-30 20:55:00|26594.7|26554.7|26582.4|26542.4|26594.8|26554.8|26579.9|26539.9|0
1685480400000|2023-05-30 21:00:00|26583|26543|26586.7|26546.7|26586.7|26546.7|26583|26543|0
1685480700000|2023-05-30 21:05:00|26586.1|26546.1|26586.1|26546.1|26586.1|26546.1|26583.6|26543.6|0
1685481000000|2023-05-30 21:10:00|26585.5|26545.5|26586.1|26546.1|26586.1|26546.1|26585.5|26545.5|0
1685481300000|2023-05-30 21:15:00|26586.7|26546.7|26586.7|26546.7|26586.7|26546.7|26586.7|26546.7|0
1685481600000|2023-05-30 21:20:00|26586.6|26546.6|26586.7|26546.7|26586.7|26546.7|26581.8|26541.8|0
1685481900000|2023-05-30 21:25:00|26586.1|26546.1|26583.6|26543.6|26587.9|26547.9|26583|26543|0
1685482200000|2023-05-30 21:30:00|26584.2|26544.2|26587.3|26547.3|26588.6|26548.6|26584.2|26544.2|0
1685482500000|2023-05-30 21:35:00|26584.9|26544.9|26584.2|26544.2|26586.7|26546.7|26579.3|26539.3|0
1685482800000|2023-05-30 21:40:00|26583.6|26543.6|26582.4|26542.4|26583.6|26543.6|26581.8|26541.8|0
1685483100000|2023-05-30 21:45:00|26583|26543|26581.1|26541.1|26583|26543|26579.9|26539.9|0
1685483400000|2023-05-30 21:50:00|26581.2|26541.2|26578.6|26538.6|26583|26543|26578|26538|0
1685483700000|2023-05-30 21:55:00|26577.4|26537.4|26571.2|26531.2|26579.3|26539.3|26568.7|26528.7|0
1685484000000|2023-05-30 22:00:00|26570|26530|26569.4|26529.4|26574.3|26534.3|26560.1|26520.1|0
1685484300000|2023-05-30 22:05:00|26569.3|26529.3|26565|26525|26569.4|26529.4|26565|26525|0
1685484600000|2023-05-30 22:10:00|26565.6|26525.6|26568.1|26528.1|26569.4|26529.4|26565|26525|0
1685484900000|2023-05-30 22:15:00|26568.7|26528.7|26571.2|26531.2|26577.4|26537.4|26568.7|26528.7|0
1685485200000|2023-05-30 22:20:00|26569.4|26529.4|26565|26525|26571.2|26531.2|26565|26525|0
1685485500000|2023-05-30 22:25:00|26565.1|26525.1|26572.5|26532.5|26575.6|26535.6|26565.1|26525.1|0
1685485800000|2023-05-30 22:30:00|26574.3|26534.3|26577.4|26537.4|26577.4|26537.4|26573.7|26533.7|0
1685486100000|2023-05-30 22:35:00|26577.5|26537.5|26577.4|26537.4|26579.3|26539.3|26577.4|26537.4|0
1685486400000|2023-05-30 22:40:00|26577.5|26537.5|26579.3|26539.3|26579.3|26539.3|26577.4|26537.4|0
1685486700000|2023-05-30 22:45:00|26579.2|26539.2|26575.6|26535.6|26579.2|26539.2|26572.5|26532.5|0
1685487000000|2023-05-30 22:50:00|26577.4|26537.4|26575.6|26535.6|26580.5|26540.5|26574.3|26534.3|0
1685487300000|2023-05-30 22:55:00|26576.8|26536.8|26575.6|26535.6|26580.5|26540.5|26575.6|26535.6|0
1685487600000|2023-05-30 23:00:00|26576.8|26536.8|26591.7|26551.7|26591.7|26551.7|26576.8|26536.8|0
1685487900000|2023-05-30 23:05:00|26591.6|26551.6|26588.6|26548.6|26594.8|26554.8|26586.7|26546.7|0
1685488200000|2023-05-30 23:10:00|26589.8|26549.8|26589.8|26549.8|26592.9|26552.9|26586.7|26546.7|0
1685488500000|2023-05-30 23:15:00|26589.2|26549.2|26594.8|26554.8|26596.6|26556.6|26589.2|26549.2|0
1685488800000|2023-05-30 23:20:00|26594.7|26554.7|26591.7|26551.7|26594.8|26554.8|26589.2|26549.2|0
1685489100000|2023-05-30 23:25:00|26591.6|26551.6|26591.7|26551.7|26592.9|26552.9|26588.6|26548.6|0
1685489400000|2023-05-30 23:30:00|26592.9|26552.9|26599.7|26559.7|26599.7|26559.7|26588.6|26548.6|0
1685489700000|2023-05-30 23:35:00|26600.3|26560.3|26594.8|26554.8|26600.3|26560.3|26592.9|26552.9|0
1685490000000|2023-05-30 23:40:00|26595.4|26555.4|26604.1|26564.1|26605.3|26565.3|26595.4|26555.4|0
1685490300000|2023-05-30 23:45:00|26604|26564|26601|26561|26604|26564|26599.7|26559.7|0
1685490600000|2023-05-30 23:50:00|26600.9|26560.9|26586.9|26546.9|26601|26561|26585.7|26545.7|0
1685490900000|2023-05-30 23:55:00|26588.1|26548.1|26590.6|26550.6|26590.6|26550.6|26586.9|26546.9|0
1685491200000|2023-05-31 00:00:00|26590.7|26550.7|26591.9|26551.9|26593.7|26553.7|26586.9|26546.9|0
1685491500000|2023-05-31 00:05:00|26593.7|26553.7|26583.8|26543.8|26595|26555|26583.8|26543.8|0
1685491800000|2023-05-31 00:10:00|26585|26545|26582.6|26542.6|26591.9|26551.9|26582.6|26542.6|0
1685492100000|2023-05-31 00:15:00|26582.5|26542.5|26588.7|26548.7|26588.7|26548.7|26570.6|26530.6|0
1685492400000|2023-05-31 00:20:00|26582.7|26542.7|26570.6|26530.6|26582.7|26542.7|26570.6|26530.6|0
1685492700000|2023-05-31 00:25:00|26570.7|26530.7|26570.6|26530.6|26576.7|26536.7|26570.6|26530.6|0
1685493000000|2023-05-31 00:30:00|26570.5|26530.5|26570.5|26530.5|26570.6|26530.6|26564.4|26524.4|0
1685493300000|2023-05-31 00:35:00|26570.4|26530.4|26576.6|26536.6|26576.6|26536.6|26570.4|26530.4|0
1685493600000|2023-05-31 00:40:00|26576.7|26536.7|26582.7|26542.7|26582.8|26542.8|26576.6|26536.6|0
1685493900000|2023-05-31 00:45:00|26582.6|26542.6|26576.6|26536.6|26582.7|26542.7|26576.6|26536.6|0
1685494200000|2023-05-31 00:50:00|26579.6|26539.6|26582.6|26542.6|26582.6|26542.6|26579.6|26539.6|0
1685494500000|2023-05-31 00:55:00|26576.6|26536.6|26576.6|26536.6|26582.7|26542.7|26576.6|26536.6|0
1685494800000|2023-05-31 01:00:00|26576.7|26536.7|26576.5|26536.5|26582.6|26542.6|26576.5|26536.5|0
1685495100000|2023-05-31 01:05:00|26579.5|26539.5|26576.4|26536.4|26582.6|26542.6|26576.4|26536.4|0
1685495400000|2023-05-31 01:10:00|26576.3|26536.3|26582.4|26542.4|26582.4|26542.4|26576.3|26536.3|0
1685495700000|2023-05-31 01:15:00|26582.3|26542.3|26588.6|26548.6|26588.6|26548.6|26576.3|26536.3|0
1685496000000|2023-05-31 01:20:00|26588.5|26548.5|26588.6|26548.6|26588.7|26548.7|26588.5|26548.5|0
1685496300000|2023-05-31 01:25:00|26588.7|26548.7|26588.6|26548.6|26588.7|26548.7|26588.6|26548.6|0
1685496600000|2023-05-31 01:30:00|26588.5|26548.5|26576.2|26536.2|26588.6|26548.6|26564|26524|0
1685496900000|2023-05-31 01:35:00|26576.1|26536.1|26564.2|26524.2|26576.2|26536.2|26564.1|26524.1|0
1685497200000|2023-05-31 01:40:00|26564|26524|26564.1|26524.1|26570.4|26530.4|26561|26521|0
1685497500000|2023-05-31 01:45:00|26564|26524|26564.1|26524.1|26570.2|26530.2|26557.9|26517.9|0
1685497800000|2023-05-31 01:50:00|26570.1|26530.1|26570.3|26530.3|26576.5|26536.5|26570.1|26530.1|0
1685498100000|2023-05-31 01:55:00|26570.2|26530.2|26557.8|26517.8|26570.2|26530.2|26557.8|26517.8|0
1685498400000|2023-05-31 02:00:00|26557.9|26517.9|26551.7|26511.7|26557.9|26517.9|26545.6|26505.6|0
1685498700000|2023-05-31 02:05:00|26551.6|26511.6|26539.1|26499.1|26551.7|26511.7|26533.2|26493.2|0
1685499000000|2023-05-31 02:10:00|26533.1|26493.1|26533.1|26493.1|26542.4|26502.4|26533|26493|0
1685499300000|2023-05-31 02:15:00|26533.2|26493.2|26536.1|26496.1|26539.2|26499.2|26532.9|26492.9|0
1685499600000|2023-05-31 02:20:00|26533.1|26493.1|26527|26487|26533.1|26493.1|26526.8|26486.8|0
1685499900000|2023-05-31 02:25:00|26526.9|26486.9|26527.1|26487.1|26533.1|26493.1|26526.8|26486.8|0
1685500200000|2023-05-31 02:30:00|26527|26487|26527.1|26487.1|26527.1|26487.1|26526.9|26486.9|0
1685500500000|2023-05-31 02:35:00|26527|26487|26533.2|26493.2|26533.2|26493.2|26526.9|26486.9|0
1685500800000|2023-05-31 02:40:00|26527.2|26487.2|26527.1|26487.1|26530.1|26490.1|26527|26487|0
1685501100000|2023-05-31 02:45:00|26527|26487|26526.9|26486.9|26527.1|26487.1|26526.9|26486.9|0
1685501400000|2023-05-31 02:50:00|26527|26487|26533.2|26493.2|26533.3|26493.3|26527|26487|0
1685501700000|2023-05-31 02:55:00|26533.3|26493.3|26533|26493|26533.3|26493.3|26527|26487|0
1685502000000|2023-05-31 03:00:00|26532.9|26492.9|26526.8|26486.8|26533|26493|26526.8|26486.8|0
1685502300000|2023-05-31 03:05:00|26526.9|26486.9|26514.6|26474.6|26527|26487|26514.6|26474.6|0
1685502600000|2023-05-31 03:10:00|26514.7|26474.7|26514.6|26474.6|26514.8|26474.8|26514.5|26474.5|0
1685502900000|2023-05-31 03:15:00|26514.7|26474.7|26514.7|26474.7|26514.8|26474.8|26514.6|26474.6|0
1685503200000|2023-05-31 03:20:00|26514.8|26474.8|26520.7|26480.7|26526.9|26486.9|26514.7|26474.7|0
1685503500000|2023-05-31 03:25:00|26520.6|26480.6|26520.7|26480.7|26526.9|26486.9|26520.6|26480.6|0
1685503800000|2023-05-31 03:30:00|26520.6|26480.6|26514.4|26474.4|26520.6|26480.6|26508.5|26468.5|0
1685504100000|2023-05-31 03:35:00|26514.5|26474.5|26514.7|26474.7|26514.8|26474.8|26508.5|26468.5|0
1685504400000|2023-05-31 03:40:00|26520.7|26480.7|26520.8|26480.8|26520.8|26480.8|26514.7|26474.7|0
1685504700000|2023-05-31 03:45:00|26520.7|26480.7|26514.5|26474.5|26520.7|26480.7|26514.4|26474.4|0
1685505000000|2023-05-31 03:50:00|26514.6|26474.6|26508.1|26468.1|26514.6|26474.6|26501.9|26461.9|0
1685505300000|2023-05-31 03:55:00|26508.2|26468.2|26508.3|26468.3|26508.3|26468.3|26508.2|26468.2|0
1685505600000|2023-05-31 04:00:00|26508.4|26468.4|26502.2|26462.2|26508.4|26468.4|26502.2|26462.2|0
1685505900000|2023-05-31 04:05:00|26502.3|26462.3|26502.4|26462.4|26508.4|26468.4|26502.2|26462.2|0
1685506200000|2023-05-31 04:10:00|26502.3|26462.3|26508.5|26468.5|26508.5|26468.5|26502.3|26462.3|0
1685506500000|2023-05-31 04:15:00|26508.4|26468.4|26502.5|26462.5|26508.5|26468.5|26502.4|26462.4|0
1685506800000|2023-05-31 04:20:00|26502.4|26462.4|26496.2|26456.2|26502.5|26462.5|26496.2|26456.2|0
1685507100000|2023-05-31 04:25:00|26496.3|26456.3|26496.2|26456.2|26496.3|26456.3|26496.2|26456.2|0
1685507400000|2023-05-31 04:30:00|26496.1|26456.1|26496.2|26456.2|26496.4|26456.4|26496.1|26456.1|0
1685507700000|2023-05-31 04:35:00|26496.3|26456.3|26496.2|26456.2|26496.3|26456.3|26496.1|26456.1|0
1685508000000|2023-05-31 04:40:00|26496.3|26456.3|26495.8|26455.8|26496.3|26456.3|26495.8|26455.8|0
1685508300000|2023-05-31 04:45:00|26495.9|26455.9|26495.8|26455.8|26495.9|26455.9|26495.8|26455.8|0
1685508600000|2023-05-31 04:50:00|26495.7|26455.7|26495.8|26455.8|26495.8|26455.8|26495.7|26455.7|0
1685508900000|2023-05-31 04:55:00|26495.9|26455.9|26496|26456|26496|26456|26495.8|26455.8|0
1685509200000|2023-05-31 05:00:00|26495.9|26455.9|26483.6|26443.6|26495.9|26455.9|26483.5|26443.5|0
1685509500000|2023-05-31 05:05:00|26483.5|26443.5|26471.7|26431.7|26483.6|26443.6|26465.7|26425.7|0
1685509800000|2023-05-31 05:10:00|26468.7|26428.7|26477.9|26437.9|26477.9|26437.9|26465.6|26425.6|0
1685510100000|2023-05-31 05:15:00|26477.8|26437.8|26484|26444|26484|26444|26471.7|26431.7|0
1685510400000|2023-05-31 05:20:00|26478|26438|26484.3|26444.3|26484.3|26444.3|26478|26438|0
1685510700000|2023-05-31 05:25:00|26484.4|26444.4|26472|26432|26490.4|26450.4|26471.9|26431.9|0
1685511000000|2023-05-31 05:30:00|26471.9|26431.9|26459.7|26419.7|26489.9|26449.9|26459.7|26419.7|0
1685511300000|2023-05-31 05:35:00|26453.7|26413.7|26459.9|26419.9|26465.9|26425.9|26453.6|26413.6|0
1685511600000|2023-05-31 05:40:00|26460|26420|26460|26420|26472.1|26432.1|26453.8|26413.8|0
1685511900000|2023-05-31 05:45:00|26459.9|26419.9|26460.1|26420.1|26466|26426|26453.8|26413.8|0
1685512200000|2023-05-31 05:50:00|26463.1|26423.1|26478.3|26438.3|26478.3|26438.3|26460.1|26420.1|0
1685512500000|2023-05-31 05:55:00|26472.3|26432.3|26472.1|26432.1|26484.4|26444.4|26472.1|26432.1|0
1685512800000|2023-05-31 06:00:00|26478.1|26438.1|26411.7|26396.7|26482.1|26446.7|26411.7|26396.7|81
1685513100000|2023-05-31 06:05:00|26409.2|26394.2|26381.7|26366.7|26419.2|26404.2|26381.7|26366.7|94
1685513400000|2023-05-31 06:10:00|26384.2|26369.2|26371.7|26356.7|26384.2|26369.2|26361.7|26346.7|55
1685513700000|2023-05-31 06:15:00|26366.7|26351.7|26396.7|26381.7|26401.7|26386.7|26359.2|26344.2|81
1685514000000|2023-05-31 06:20:00|26399.2|26384.2|26374.2|26359.2|26411.7|26396.7|26371.7|26356.7|35
1685514300000|2023-05-31 06:25:00|26371.7|26356.7|26361.7|26346.7|26384.2|26369.2|26356.7|26341.7|43
1685514600000|2023-05-31 06:30:00|26364.2|26349.2|26374.2|26359.2|26386.7|26371.7|26361.7|26346.7|59
1685514900000|2023-05-31 06:35:00|26371.7|26356.7|26371.7|26356.7|26384.2|26369.2|26361.7|26346.7|24
1685515200000|2023-05-31 06:40:00|26369.2|26354.2|26366.7|26351.7|26376.7|26361.7|26366.7|26351.7|8
1685515500000|2023-05-31 06:45:00|26369.2|26354.2|26376.7|26361.7|26391.7|26376.7|26351.7|26336.7|35
1685515800000|2023-05-31 06:50:00|26369.2|26354.2|26361.7|26346.7|26374.2|26359.2|26356.7|26341.7|73
1685516100000|2023-05-31 06:55:00|26356.7|26341.7|26361.7|26346.7|26369.2|26354.2|26341.7|26326.7|82
1685516400000|2023-05-31 07:00:00|26356.7|26341.7|26356.7|26341.7|26411.7|26396.7|26306.7|26291.7|901
1685516700000|2023-05-31 07:05:00|26351.7|26336.7|26386.7|26371.7|26401.7|26386.7|26321.7|26306.7|467
1685517000000|2023-05-31 07:10:00|26384.2|26369.2|26386.7|26371.7|26406.7|26391.7|26351.7|26336.7|421
1685517300000|2023-05-31 07:15:00|26381.7|26366.7|26414.2|26399.2|26436.7|26421.7|26381.7|26366.7|269
1685517600000|2023-05-31 07:20:00|26411.7|26396.7|26396.7|26381.7|26426.7|26411.7|26331.7|26316.7|421
1685517900000|2023-05-31 07:25:00|26394.2|26379.2|26421.7|26406.7|26431.7|26416.7|26381.7|26366.7|245
1685518200000|2023-05-31 07:30:00|26419.2|26404.2|26446.7|26431.7|26451.7|26436.7|26401.7|26386.7|328
1685518500000|2023-05-31 07:35:00|26444.2|26429.2|26456.7|26441.7|26471.7|26456.7|26436.7|26421.7|185
1685518800000|2023-05-31 07:40:00|26459.6|26444.6|26437.1|26422.1|26479.6|26464.6|26434.6|26419.6|209
1685519100000|2023-05-31 07:45:00|26439.6|26424.6|26434.6|26419.6|26449.6|26434.6|26414.6|26399.6|149
1685519400000|2023-05-31 07:50:00|26432.1|26417.1|26434.6|26419.6|26439.6|26424.6|26419.6|26404.6|95
1685519700000|2023-05-31 07:55:00|26439.6|26424.6|26479.6|26464.6|26494.6|26479.6|26437.1|26422.1|204
1685520000000|2023-05-31 08:00:00|26474.6|26459.6|26459.6|26444.6|26487.1|26472.1|26449.6|26434.6|155
1685520300000|2023-05-31 08:05:00|26457.1|26442.1|26499.6|26484.6|26504.6|26489.6|26454.6|26439.6|84
1685520600000|2023-05-31 08:10:00|26497.1|26482.1|26499.6|26484.6|26504.6|26489.6|26479.6|26464.6|123
1685520900000|2023-05-31 08:15:00|26502.1|26487.1|26539.6|26524.6|26539.6|26524.6|26499.6|26484.6|136
1685521200000|2023-05-31 08:20:00|26534.6|26519.6|26534.6|26519.6|26549.6|26534.6|26529.6|26514.6|126
1685521500000|2023-05-31 08:25:00|26537.1|26522.1|26507.1|26492.1|26539.6|26524.6|26504.6|26489.6|118
1685521800000|2023-05-31 08:30:00|26504.6|26489.6|26489.6|26474.6|26519.6|26504.6|26484.6|26469.6|87
1685522100000|2023-05-31 08:35:00|26487.1|26472.1|26484.6|26469.6|26504.6|26489.6|26472.1|26457.1|108
1685522400000|2023-05-31 08:40:00|26479.6|26464.6|26464.6|26449.6|26487.1|26472.1|26454.6|26439.6|85
1685522700000|2023-05-31 08:45:00|26467.1|26452.1|26504.6|26489.6|26504.6|26489.6|26462.1|26447.1|67
1685523000000|2023-05-31 08:50:00|26509.6|26494.6|26519.6|26504.6|26539.6|26524.6|26507.1|26492.1|112
1685523300000|2023-05-31 08:55:00|26522.1|26507.1|26534.6|26519.6|26542.1|26527.1|26519.6|26504.6|60
1685523600000|2023-05-31 09:00:00|26524.6|26509.6|26539.6|26524.6|26552.1|26537.1|26524.6|26509.6|81
1685523900000|2023-05-31 09:05:00|26534.6|26519.6|26539.6|26524.6|26549.6|26534.6|26529.6|26514.6|86
1685524200000|2023-05-31 09:10:00|26537.1|26522.1|26484.6|26469.6|26537.1|26522.1|26484.6|26469.6|114
1685524500000|2023-05-31 09:15:00|26489.6|26474.6|26489.6|26474.6|26499.6|26484.6|26479.6|26464.6|126
1685524800000|2023-05-31 09:20:00|26484.6|26469.6|26497.1|26482.1|26499.6|26484.6|26479.6|26464.6|52
1685525100000|2023-05-31 09:25:00|26499.6|26484.6|26494.6|26479.6|26499.6|26484.6|26479.6|26464.6|45
1685525400000|2023-05-31 09:30:00|26492.1|26477.1|26474.6|26459.6|26494.6|26479.6|26474.6|26459.6|74
1685525700000|2023-05-31 09:35:00|26477.1|26462.1|26464.6|26449.6|26479.6|26464.6|26444.6|26429.6|161
1685526000000|2023-05-31 09:40:00|26467.1|26452.1|26492.1|26477.1|26499.6|26484.6|26464.6|26449.6|80
1685526300000|2023-05-31 09:45:00|26494.6|26479.6|26499.6|26484.6|26509.6|26494.6|26487.1|26472.1|238
1685526600000|2023-05-31 09:50:00|26497.1|26482.1|26484.6|26469.6|26509.6|26494.6|26484.6|26469.6|50
1685526900000|2023-05-31 09:55:00|26482.1|26467.1|26464.6|26449.6|26484.6|26469.6|26454.6|26439.6|46
1685527200000|2023-05-31 10:00:00|26467.1|26452.1|26487.1|26472.1|26492.1|26477.1|26467.1|26452.1|56
1685527500000|2023-05-31 10:05:00|26489.6|26474.6|26479.6|26464.6|26489.6|26474.6|26474.6|26459.6|83
1685527800000|2023-05-31 10:10:00|26484.6|26469.6|26469.6|26454.6|26492.1|26477.1|26464.6|26449.6|79
1685528100000|2023-05-31 10:15:00|26464.6|26449.6|26474.6|26459.6|26479.6|26464.6|26459.6|26444.6|63
1685528400000|2023-05-31 10:20:00|26472.1|26457.1|26454.6|26439.6|26472.1|26457.1|26449.6|26434.6|37
1685528700000|2023-05-31 10:25:00|26457.1|26442.1|26469.6|26454.6|26474.6|26459.6|26457.1|26442.1|42
1685529000000|2023-05-31 10:30:00|26467.1|26452.1|26499.6|26484.6|26499.6|26484.6|26459.6|26444.6|75
1685529300000|2023-05-31 10:35:00|26497.1|26482.1|26514.6|26499.6|26514.6|26499.6|26489.6|26474.6|325
1685529600000|2023-05-31 10:40:00|26512.1|26497.1|26519.6|26504.6|26524.6|26509.6|26507.1|26492.1|128
1685529900000|2023-05-31 10:45:00|26514.6|26499.6|26509.6|26494.6|26524.6|26509.6|26504.6|26489.6|51
1685530200000|2023-05-31 10:50:00|26514.6|26499.6|26514.6|26499.6|26519.6|26504.6|26509.6|26494.6|98
1685530500000|2023-05-31 10:55:00|26509.6|26494.6|26499.6|26484.6|26509.6|26494.6|26494.6|26479.6|49
1685530800000|2023-05-31 11:00:00|26504.6|26489.6|26499.6|26484.6|26517.1|26502.1|26494.6|26479.6|45
1685531100000|2023-05-31 11:05:00|26504.6|26489.6|26489.6|26474.6|26504.6|26489.6|26484.6|26469.6|54
1685531400000|2023-05-31 11:10:00|26494.6|26479.6|26497.1|26482.1|26504.6|26489.6|26489.6|26474.6|41
1685531700000|2023-05-31 11:15:00|26499.6|26484.6|26517.1|26502.1|26519.6|26504.6|26494.6|26479.6|45
1685532000000|2023-05-31 11:20:00|26514.6|26499.6|26504.6|26489.6|26524.6|26509.6|26499.6|26484.6|58
1685532300000|2023-05-31 11:25:00|26509.6|26494.6|26499.6|26484.6|26509.6|26494.6|26489.6|26474.6|54
1685532600000|2023-05-31 11:30:00|26504.6|26489.6|26514.6|26499.6|26519.6|26504.6|26499.6|26484.6|88
1685532900000|2023-05-31 11:35:00|26512.1|26497.1|26479.6|26464.6|26517.1|26502.1|26479.6|26464.6|67
1685533200000|2023-05-31 11:40:00|26479|26464|26476.5|26461.5|26489|26474|26474|26459|45
1685533500000|2023-05-31 11:45:00|26479|26464|26454|26439|26484|26469|26449|26434|78
1685533800000|2023-05-31 11:50:00|26459|26444|26444|26429|26464|26449|26441.5|26426.5|68
1685534100000|2023-05-31 11:55:00|26449|26434|26459|26444|26464|26449|26449|26434|29
1685534400000|2023-05-31 12:00:00|26461.5|26446.5|26439|26424|26469|26454|26434|26419|66
1685534700000|2023-05-31 12:05:00|26444|26429|26421.5|26406.5|26444|26429|26419|26404|90
1685535000000|2023-05-31 12:10:00|26424|26409|26429|26414|26434|26419|26419|26404|64
1685535300000|2023-05-31 12:15:00|26426.5|26411.5|26404|26389|26429|26414|26399|26384|127
1685535600000|2023-05-31 12:20:00|26406.5|26391.5|26409|26394|26414|26399|26394|26379|72
1685535900000|2023-05-31 12:25:00|26414|26399|26414|26399|26424|26409|26409|26394|65
1685536200000|2023-05-31 12:30:00|26411.5|26396.5|26419|26404|26424|26409|26394|26379|99
1685536500000|2023-05-31 12:35:00|26421.5|26406.5|26399|26384|26424|26409|26399|26384|43
1685536800000|2023-05-31 12:40:00|26401.5|26386.5|26399|26384|26419|26404|26396.5|26381.5|44
1685537100000|2023-05-31 12:45:00|26396.5|26381.5|26374|26359|26399|26384|26364|26349|103
1685537400000|2023-05-31 12:50:00|26371.5|26356.5|26339|26324|26371.5|26356.5|26339|26324|118
1685537700000|2023-05-31 12:55:00|26336.5|26321.5|26334|26319|26344|26329|26324|26309|133
1685538000000|2023-05-31 13:00:00|26329|26314|26321.5|26306.5|26339|26324|26319|26304|135
1685538300000|2023-05-31 13:05:00|26324|26309|26314|26299|26324|26309|26299|26284|198
1685538600000|2023-05-31 13:10:00|26309|26294|26324|26309|26324|26309|26309|26294|82
1685538900000|2023-05-31 13:15:00|26321.5|26306.5|26304|26289|26321.5|26306.5|26294|26279|106
1685539200000|2023-05-31 13:20:00|26301.5|26286.5|26314|26299|26321.5|26306.5|26299|26284|94
1685539500000|2023-05-31 13:25:00|26309|26294|26309|26294|26314|26299|26304|26289|63
1685539800000|2023-05-31 13:30:00|26306.5|26291.5|26254|26239|26306.5|26291.5|26246.5|26231.5|271
1685540100000|2023-05-31 13:35:00|26256.5|26241.5|26274|26259|26274|26259|26249|26234|176
1685540400000|2023-05-31 13:40:00|26271.5|26256.5|26264|26249|26274|26259|26249|26234|181
1685540700000|2023-05-31 13:45:00|26266.5|26251.5|26224|26209|26274|26259|26214|26199|364
1685541000000|2023-05-31 13:50:00|26229|26214|26231.5|26216.5|26259|26244|26229|26214|194
1685541300000|2023-05-31 13:55:00|26234|26219|26229|26214|26251.5|26236.5|26229|26214|127
1685541600000|2023-05-31 14:00:00|26226.5|26211.5|26174|26159|26229|26214|26161.5|26146.5|484
1685541900000|2023-05-31 14:05:00|26169|26154|26154|26139|26184|26169|26146.5|26131.5|291
1685542200000|2023-05-31 14:10:00|26156.4|26141.4|26086.4|26071.4|26156.4|26141.4|26081.4|26066.4|466
1685542500000|2023-05-31 14:15:00|26088.9|26073.9|26076.4|26061.4|26098.9|26083.9|26071.4|26056.4|341
1685542800000|2023-05-31 14:20:00|26078.9|26063.9|26066.4|26051.4|26086.4|26071.4|26066.4|26051.4|219
1685543100000|2023-05-31 14:25:00|26071.4|26056.4|26071.4|26056.4|26076.4|26061.4|26051.4|26036.4|251
1685543400000|2023-05-31 14:30:00|26066.4|26051.4|26051.4|26036.4|26066.4|26051.4|26041.4|26026.4|336
1685543700000|2023-05-31 14:35:00|26046.4|26031.4|26046.4|26031.4|26056.4|26041.4|26031.4|26016.4|283
1685544000000|2023-05-31 14:40:00|26051.4|26036.4|26086.4|26071.4|26086.4|26071.4|26036.4|26021.4|218
1685544300000|2023-05-31 14:45:00|26091.4|26076.4|26081.4|26066.4|26101.4|26086.4|26078.9|26063.9|302
1685544600000|2023-05-31 14:50:00|26083.9|26068.9|26081.4|26066.4|26096.4|26081.4|26076.4|26061.4|200
1685544900000|2023-05-31 14:55:00|26086.4|26071.4|26071.4|26056.4|26086.4|26071.4|26068.9|26053.9|191
1685545200000|2023-05-31 15:00:00|26076.4|26061.4|26066.4|26051.4|26086.4|26071.4|26056.4|26041.4|222
1685545500000|2023-05-31 15:05:00|26061.4|26046.4|26031.4|26016.4|26071.4|26056.4|26031.4|26016.4|541
1685545800000|2023-05-31 15:10:00|26036.4|26021.4|26031.4|26016.4|26041.4|26026.4|26026.4|26011.4|323
1685546100000|2023-05-31 15:15:00|26026.4|26011.4|26016.4|26001.4|26026.4|26011.4|26006.4|25991.4|630
1685546400000|2023-05-31 15:20:00|26021.4|26006.4|26011.4|25996.4|26026.4|26011.4|26006.4|25991.4|255
1685546700000|2023-05-31 15:25:00|26016.4|26001.4|26026.4|26011.4|26041.4|26026.4|26016.4|26001.4|831
1685547000000|2023-05-31 15:30:00|26031.4|26016.4|26056.4|26041.4|26093.9|26078.9|26026.4|26011.4|821
1685547300000|2023-05-31 15:35:00|26048.9|26033.9|26086.4|26071.4|26086.4|26071.4|26046.4|26031.4|305
1685547600000|2023-05-31 15:40:00|26081.4|26066.4|26131.4|26116.4|26136.4|26121.4|26081.4|26066.4|177
1685547900000|2023-05-31 15:45:00|26133.9|26118.9|26121.4|26106.4|26136.4|26121.4|26113.9|26098.9|435
1685548200000|2023-05-31 15:50:00|26123.9|26103.9|26133.9|26113.9|26133.9|26113.9|26108.9|26088.9|115
1685548500000|2023-05-31 15:55:00|26138.9|26118.9|26113.9|26093.9|26138.9|26118.9|26103.9|26083.9|75
1685548800000|2023-05-31 16:00:00|26118.9|26098.9|26123.9|26103.9|26128.9|26108.9|26118.9|26098.9|44
1685549100000|2023-05-31 16:05:00|26118.9|26098.9|26108.9|26088.9|26118.9|26098.9|26088.9|26068.9|97
1685549400000|2023-05-31 16:10:00|26103.9|26083.9|26108.9|26088.9|26113.9|26093.9|26098.9|26073.9|71
1685549700000|2023-05-31 16:15:00|26113.9|26093.9|26113.9|26093.9|26123.9|26103.9|26108.9|26088.9|55
1685550000000|2023-05-31 16:20:00|26118.9|26098.9|26118.9|26098.9|26123.9|26103.9|26113.9|26088.9|34
1685550300000|2023-05-31 16:25:00|26113.9|26093.9|26113.9|26093.9|26123.9|26103.9|26108.9|26088.9|40
1685550600000|2023-05-31 16:30:00|26108.9|26088.9|26118.9|26098.9|26118.9|26098.9|26098.9|26078.9|40
1685550900000|2023-05-31 16:35:00|26113.9|26093.9|26113.9|26093.9|26118.9|26093.9|26108.9|26083.9|34
1685551200000|2023-05-31 16:40:00|26118.9|26098.9|26138.9|26118.9|26148.9|26123.9|26113.9|26093.9|43
1685551500000|2023-05-31 16:45:00|26143.9|26123.9|26148.9|26128.9|26163.9|26138.9|26133.9|26113.9|35
1685551800000|2023-05-31 16:50:00|26143.9|26123.9|26133.9|26113.9|26148.9|26128.9|26113.9|26093.9|45
1685552100000|2023-05-31 16:55:00|26128.9|26108.9|26138.9|26118.9|26153.9|26133.9|26128.9|26108.9|35
1685552400000|2023-05-31 17:00:00|26133.9|26113.9|26133.9|26113.9|26138.9|26118.9|26128.9|26108.9|26
1685552700000|2023-05-31 17:05:00|26128.9|26108.9|26138.9|26118.9|26143.9|26118.9|26128.9|26108.9|26
1685553000000|2023-05-31 17:10:00|26143.9|26123.9|26138.9|26118.9|26148.9|26128.9|26138.9|26118.9|26
1685553300000|2023-05-31 17:15:00|26143.9|26123.9|26133.9|26113.9|26148.9|26128.9|26128.9|26108.9|24
1685553600000|2023-05-31 17:20:00|26128.9|26108.9|26133.9|26113.9|26143.9|26123.9|26128.9|26108.9|25
1685553900000|2023-05-31 17:25:00|26128.9|26108.9|26138.9|26118.9|26138.9|26118.9|26128.9|26108.9|22
1685554200000|2023-05-31 17:30:00|26143.9|26113.9|26143.9|26123.9|26148.9|26128.9|26133.9|26113.9|51
1685554500000|2023-05-31 17:35:00|26148.9|26128.9|26163.9|26138.9|26163.9|26143.9|26133.9|26113.9|83
1685554800000|2023-05-31 17:40:00|26183.9|26143.9|26163.9|26143.9|26193.9|26173.9|26163.9|26143.9|172
1685555100000|2023-05-31 17:45:00|26168.9|26148.9|26158.9|26133.9|26173.9|26153.9|26148.9|26128.9|33
1685555400000|2023-05-31 17:50:00|26163.9|26138.9|26163.9|26143.9|26168.9|26148.9|26158.9|26133.9|21
1685555700000|2023-05-31 17:55:00|26168.9|26148.9|26188.9|26168.9|26188.9|26168.9|26168.9|26143.9|23
1685556000000|2023-05-31 18:00:00|26183.9|26163.9|26173.9|26153.9|26188.9|26163.9|26163.9|26143.9|21
1685556300000|2023-05-31 18:05:00|26168.9|26148.9|26168.9|26148.9|26173.9|26153.9|26168.9|26148.9|20
1685556600000|2023-05-31 18:10:00|26173.9|26153.9|26173.9|26153.9|26173.9|26153.9|26163.9|26143.9|17
1685556900000|2023-05-31 18:15:00|26178.9|26158.9|26168.9|26148.9|26183.9|26163.9|26163.9|26143.9|32
1685557200000|2023-05-31 18:20:00|26163.9|26143.9|26168.9|26148.9|26168.9|26148.9|26163.9|26143.9|30
1685557500000|2023-05-31 18:25:00|26163.9|26143.9|26181.4|26166.4|26188.9|26168.9|26163.9|26143.9|33
1685557800000|2023-05-31 18:30:00|26176.4|26161.4|26161.4|26146.4|26176.4|26161.4|26161.4|26146.4|21
1685558100000|2023-05-31 18:35:00|26163.9|26148.9|26176.4|26161.4|26181.4|26166.4|26161.4|26146.4|9
1685558400000|2023-05-31 18:40:00|26173.9|26158.9|26176.4|26161.4|26176.4|26161.4|26171.4|26156.4|24
1685558700000|2023-05-31 18:45:00|26171.4|26156.4|26163.9|26148.9|26176.4|26161.4|26161.4|26146.4|18
1685559000000|2023-05-31 18:50:00|26161.4|26146.4|26151.4|26136.4|26161.4|26146.4|26136.4|26121.4|37
1685559300000|2023-05-31 18:55:00|26153.9|26138.9|26153.9|26138.9|26161.4|26146.4|26146.4|26131.4|10
1685559600000|2023-05-31 19:00:00|26156.4|26141.4|26146.4|26131.4|26161.4|26146.4|26141.4|26126.4|12
1685559900000|2023-05-31 19:05:00|26143.9|26128.9|26151.4|26136.4|26151.4|26136.4|26136.4|26121.4|14
1685560200000|2023-05-31 19:10:00|26148.9|26133.9|26158.9|26143.9|26168.9|26153.9|26146.4|26131.4|44
1685560500000|2023-05-31 19:15:00|26161.4|26146.4|26153.9|26138.9|26166.4|26151.4|26151.4|26136.4|15
1685560800000|2023-05-31 19:20:00|26151.4|26136.4|26161.4|26146.4|26166.4|26151.4|26151.4|26136.4|5
1685561100000|2023-05-31 19:25:00|26158.9|26143.9|26158.9|26143.9|26161.4|26146.4|26156.4|26141.4|8
1685561400000|2023-05-31 19:30:00|26161.4|26146.4|26156.4|26141.4|26166.4|26151.4|26156.4|26141.4|7
1685561700000|2023-05-31 19:35:00|26153.9|26138.9|26161.4|26146.4|26166.4|26151.4|26151.4|26136.4|31
1685562000000|2023-05-31 19:40:00|26158.9|26143.9|26178.9|26163.9|26181.4|26166.4|26156.4|26141.4|26
1685562300000|2023-05-31 19:45:00|26181.4|26166.4|26171.4|26156.4|26183.9|26168.9|26163.9|26148.9|30
1685562600000|2023-05-31 19:50:00|26166.4|26151.4|26173.9|26158.9|26191.4|26176.4|26163.9|26148.9|93
1685562900000|2023-05-31 19:55:00|26171.4|26156.4|26173.9|26158.9|26181.4|26166.4|26158.9|26143.9|31
1685563200000|2023-05-31 20:00:00|26165.9|26125.9|26150.3|26110.3|26189.2|26149.2|26148.5|26108.5|0
1685563500000|2023-05-31 20:05:00|26149.1|26109.1|26153.4|26113.4|26163.9|26123.9|26149.1|26109.1|0
1685563800000|2023-05-31 20:10:00|26154.6|26114.6|26157.7|26117.7|26160.8|26120.8|26153.4|26113.4|0
1685564100000|2023-05-31 20:15:00|26156.5|26116.5|26162.7|26122.7|26163.9|26123.9|26156.5|26116.5|0
1685564400000|2023-05-31 20:20:00|26163.9|26123.9|26175|26135|26175|26135|26163.9|26123.9|0
1685564700000|2023-05-31 20:25:00|26174.4|26134.4|26175|26135|26176.9|26136.9|26170.7|26130.7|0
1685565000000|2023-05-31 20:30:00|26173.8|26133.8|26178.1|26138.1|26180|26140|26171.9|26131.9|0
1685565300000|2023-05-31 20:35:00|26178.2|26138.2|26183|26143|26183|26143|26176.9|26136.9|0
1685565600000|2023-05-31 20:40:00|26181.8|26141.8|26168.8|26128.8|26183|26143|26168.8|26128.8|0
1685565900000|2023-05-31 20:45:00|26167|26127|26160.8|26120.8|26167|26127|26157.7|26117.7|0
1685566200000|2023-05-31 20:50:00|26160.9|26120.9|26171.9|26131.9|26171.9|26131.9|26160.8|26120.8|0
1685566500000|2023-05-31 20:55:00|26171.3|26131.3|26155.3|26115.3|26175|26135|26152.2|26112.2|0
1685566800000|2023-05-31 21:00:00|26155.9|26115.9|26160.2|26120.2|26160.8|26120.8|26155.9|26115.9|0
1685567100000|2023-05-31 21:05:00|26160.1|26120.1|26155.3|26115.3|26160.1|26120.1|26155.3|26115.3|0
1685567400000|2023-05-31 21:10:00|26156.5|26116.5|26158.3|26118.3|26160.8|26120.8|26156.5|26116.5|0
1685567700000|2023-05-31 21:15:00|26157.7|26117.7|26157.7|26117.7|26157.7|26117.7|26157.1|26117.1|0
1685568000000|2023-05-31 21:20:00|26157.8|26117.8|26161.4|26121.4|26161.4|26121.4|26157.8|26117.8|0
1685568300000|2023-05-31 21:25:00|26160.8|26120.8|26161.4|26121.4|26162.1|26122.1|26160.8|26120.8|0
1685568600000|2023-05-31 21:30:00|26160.8|26120.8|26157.7|26117.7|26161.4|26121.4|26157.1|26117.1|0
1685568900000|2023-05-31 21:35:00|26157.8|26117.8|26158.9|26118.9|26161.4|26121.4|26156.5|26116.5|0
1685569200000|2023-05-31 21:40:00|26159|26119|26157.7|26117.7|26159|26119|26156.5|26116.5|0
1685569500000|2023-05-31 21:45:00|26157.6|26117.6|26154.6|26114.6|26157.6|26117.6|26154.6|26114.6|0
1685569800000|2023-05-31 21:50:00|26155.2|26115.2|26157.7|26117.7|26160.8|26120.8|26154.6|26114.6|0
1685570100000|2023-05-31 21:55:00|26158.3|26118.3|26157.7|26117.7|26158.9|26118.9|26155.9|26115.9|0
1685570400000|2023-05-31 22:00:00|26157.1|26117.1|26165.8|26125.8|26167|26127|26154|26114|0
1685570700000|2023-05-31 22:05:00|26166.4|26126.4|26156.5|26116.5|26167|26127|26156.5|26116.5|0
1685571000000|2023-05-31 22:10:00|26157.7|26117.7|26162.7|26122.7|26163.9|26123.9|26154|26114|0
1685571300000|2023-05-31 22:15:00|26163.3|26123.3|26162.7|26122.7|26170.7|26130.7|26162.7|26122.7|0
1685571600000|2023-05-31 22:20:00|26163.3|26123.3|26170.7|26130.7|26170.7|26130.7|26159.6|26119.6|0
1685571900000|2023-05-31 22:25:00|26169.5|26129.5|26162.7|26122.7|26171.9|26131.9|26162.7|26122.7|0
1685572200000|2023-05-31 22:30:00|26162.6|26122.6|26160.8|26120.8|26163.9|26123.9|26159.6|26119.6|0
1685572500000|2023-05-31 22:35:00|26160.9|26120.9|26167|26127|26171.9|26131.9|26160.9|26120.9|0
1685572800000|2023-05-31 22:40:00|26166.9|26126.9|26163.9|26123.9|26170.7|26130.7|26163.9|26123.9|0
1685573100000|2023-05-31 22:45:00|26164|26124|26163.9|26123.9|26167|26127|26160.2|26120.2|0
1685573400000|2023-05-31 22:50:00|26163.3|26123.3|26180|26140|26181.2|26141.2|26160.8|26120.8|0
1685573700000|2023-05-31 22:55:00|26179.9|26139.9|26175.2|26135.2|26183|26143|26175.2|26135.2|0
1685574000000|2023-05-31 23:00:00|26175.8|26135.8|26175.6|26135.6|26183.6|26143.6|26175.6|26135.6|0
1685574300000|2023-05-31 23:05:00|26175.5|26135.5|26170|26130|26175.5|26135.5|26168.1|26128.1|0
1685574600000|2023-05-31 23:10:00|26169.4|26129.4|26169.4|26129.4|26171.8|26131.8|26168.1|26128.1|0
1685574900000|2023-05-31 23:15:00|26170|26130|26174.3|26134.3|26175.6|26135.6|26169.4|26129.4|0
1685575200000|2023-05-31 23:20:00|26174.4|26134.4|26177.4|26137.4|26177.4|26137.4|26172.5|26132.5|0
1685575500000|2023-05-31 23:25:00|26175.6|26135.6|26172.5|26132.5|26177.4|26137.4|26169.4|26129.4|0
1685575800000|2023-05-31 23:30:00|26173.1|26133.1|26177.4|26137.4|26177.4|26137.4|26172.5|26132.5|0
1685576100000|2023-05-31 23:35:00|26176.2|26136.2|26181.7|26141.7|26183.6|26143.6|26175.6|26135.6|0
1685576400000|2023-05-31 23:40:00|26181.8|26141.8|26187.9|26147.9|26189.8|26149.8|26180.5|26140.5|0
1685576700000|2023-05-31 23:45:00|26188|26148|26197.8|26157.8|26198.4|26158.4|26187.9|26147.9|0
1685577000000|2023-05-31 23:50:00|26197.7|26157.7|26196.6|26156.6|26202.1|26162.1|26195.9|26155.9|0
1685577300000|2023-05-31 23:55:00|26197.8|26157.8|26199|26159|26199|26159|26195.9|26155.9|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26207|26167|26207.1|26167.1|26189.8|26149.8|0
1685577900000|2023-06-01 00:05:00|26206.4|26166.4|26204|26164|26207.1|26167.1|26200.9|26160.9|0
1685578200000|2023-06-01 00:10:00|26203.9|26163.9|26200.9|26160.9|26205.2|26165.2|26197.8|26157.8|0
1685578500000|2023-06-01 00:15:00|26202.1|26162.1|26206.2|26166.2|26206.3|26166.3|26194.2|26154.2|0
1685578800000|2023-06-01 00:20:00|26206.3|26166.3|26194.3|26154.3|26212.4|26172.4|26188.1|26148.1|0
1685579100000|2023-06-01 00:25:00|26194.2|26154.2|26194.1|26154.1|26194.3|26154.3|26188.1|26148.1|0
1685579400000|2023-06-01 00:30:00|26194|26154|26188.1|26148.1|26194.2|26154.2|26188.1|26148.1|0
1685579700000|2023-06-01 00:35:00|26188.2|26148.2|26181.7|26141.7|26188.2|26148.2|26181.6|26141.6|0
1685580000000|2023-06-01 00:40:00|26181.6|26141.6|26163.3|26123.3|26181.6|26141.6|26163.2|26123.2|0
1685580300000|2023-06-01 00:45:00|26163.2|26123.2|26156.8|26116.8|26163.2|26123.2|26150.7|26110.7|0
1685580600000|2023-06-01 00:50:00|26156.9|26116.9|26169|26129|26169.3|26129.3|26156.9|26116.9|0
1685580900000|2023-06-01 00:55:00|26163|26123|26169|26129|26169.1|26129.1|26162.9|26122.9|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26175.4|26135.4|26175.4|26135.4|26169.1|26129.1|0
1685581500000|2023-06-01 01:05:00|26175.3|26135.3|26169.2|26129.2|26175.3|26135.3|26163|26123|0
1685581800000|2023-06-01 01:10:00|26175.2|26135.2|26169.2|26129.2|26175.3|26135.3|26169.1|26129.1|0
1685582100000|2023-06-01 01:15:00|26169.3|26129.3|26175.5|26135.5|26175.5|26135.5|26169.1|26129.1|0
1685582400000|2023-06-01 01:20:00|26181.5|26141.5|26193.8|26153.8|26193.8|26153.8|26181.4|26141.4|0
1685582700000|2023-06-01 01:25:00|26193.7|26153.7|26212.4|26172.4|26243.3|26203.3|26193.7|26153.7|0
1685583000000|2023-06-01 01:30:00|26215.4|26175.4|26212.1|26172.1|26218.5|26178.5|26206|26166|0
1685583300000|2023-06-01 01:35:00|26212|26172|26190.6|26150.6|26218.3|26178.3|26187.6|26147.6|0
1685583600000|2023-06-01 01:40:00|26187.6|26147.6|26174.8|26134.8|26193.8|26153.8|26168.7|26128.7|0
1685583900000|2023-06-01 01:45:00|26175.1|26135.1|26168.5|26128.5|26180.7|26140.7|26138|26098|0
1685584200000|2023-06-01 01:50:00|26165.5|26125.5|26174.5|26134.5|26180.7|26140.7|26143.7|26103.7|0
1685584500000|2023-06-01 01:55:00|26174.4|26134.4|26192.9|26152.9|26193|26153|26174.4|26134.4|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26205.1|26165.1|26205.2|26165.2|26186.8|26146.8|0
1685585100000|2023-06-01 02:05:00|26205|26165|26204.9|26164.9|26205.1|26165.1|26192.8|26152.8|0
1685585400000|2023-06-01 02:10:00|26205|26165|26192.7|26152.7|26211|26171|26189.5|26149.5|0
1685585700000|2023-06-01 02:15:00|26192.6|26152.6|26174.2|26134.2|26198.9|26158.9|26174.1|26134.1|0
1685586000000|2023-06-01 02:20:00|26174.1|26134.1|26186.7|26146.7|26192.7|26152.7|26168|26128|0
1685586300000|2023-06-01 02:25:00|26186.6|26146.6|26186.5|26146.5|26186.6|26146.6|26180.4|26140.4|0
1685586600000|2023-06-01 02:30:00|26186.6|26146.6|26199|26159|26199|26159|26186.6|26146.6|0
1685586900000|2023-06-01 02:35:00|26205|26165|26205|26165|26205.1|26165.1|26199|26159|0
1685587200000|2023-06-01 02:40:00|26199|26159|26211.1|26171.1|26211.1|26171.1|26198.9|26158.9|0
1685587500000|2023-06-01 02:45:00|26211.2|26171.2|26205|26165|26211.3|26171.3|26205|26165|0
1685587800000|2023-06-01 02:50:00|26204.9|26164.9|26198.9|26158.9|26205|26165|26192.7|26152.7|0
1685588100000|2023-06-01 02:55:00|26198.8|26158.8|26211|26171|26211.1|26171.1|26198.7|26158.7|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26211.2|26171.2|26211.2|26171.2|26204.9|26164.9|0
1685588700000|2023-06-01 03:05:00|26211.1|26171.1|26211.4|26171.4|26223.6|26183.6|26205.1|26165.1|0
1685589000000|2023-06-01 03:10:00|26211.3|26171.3|26211.2|26171.2|26211.4|26171.4|26205.2|26165.2|0
1685589300000|2023-06-01 03:15:00|26211.3|26171.3|26211.5|26171.5|26211.5|26171.5|26205.1|26165.1|0
1685589600000|2023-06-01 03:20:00|26211.4|26171.4|26199.4|26159.4|26211.6|26171.6|26199.4|26159.4|0
1685589900000|2023-06-01 03:25:00|26199.5|26159.5|26205.5|26165.5|26205.6|26165.6|26199.3|26159.3|0
1685590200000|2023-06-01 03:30:00|26205.6|26165.6|26208.6|26168.6|26211.6|26171.6|26199.4|26159.4|0
1685590500000|2023-06-01 03:35:00|26211.6|26171.6|26211.5|26171.5|26211.6|26171.6|26205.5|26165.5|0
1685590800000|2023-06-01 03:40:00|26211.6|26171.6|26211.6|26171.6|26211.6|26171.6|26211.5|26171.5|0
1685591100000|2023-06-01 03:45:00|26211.5|26171.5|26205.1|26165.1|26211.5|26171.5|26205|26165|0
1685591400000|2023-06-01 03:50:00|26208.1|26168.1|26211.2|26171.2|26211.3|26171.3|26205.1|26165.1|0
1685591700000|2023-06-01 03:55:00|26211.3|26171.3|26217.5|26177.5|26217.6|26177.6|26211.2|26171.2|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26211.4|26171.4|26217.5|26177.5|26211.4|26171.4|0
1685592300000|2023-06-01 04:05:00|26211.5|26171.5|26217.6|26177.6|26223.5|26183.5|26211.5|26171.5|0
1685592600000|2023-06-01 04:10:00|26223.5|26183.5|26217.6|26177.6|26223.6|26183.6|26217.5|26177.5|0
1685592900000|2023-06-01 04:15:00|26217.5|26177.5|26224|26184|26230|26190|26217.5|26177.5|0
1685593200000|2023-06-01 04:20:00|26223.9|26183.9|26223.9|26183.9|26224|26184|26217.7|26177.7|0
1685593500000|2023-06-01 04:25:00|26223.8|26183.8|26203.7|26163.7|26223.8|26183.8|26203.7|26163.7|0
1685593800000|2023-06-01 04:30:00|26203.8|26163.8|26203.7|26163.7|26209.9|26169.9|26203.7|26163.7|0
1685594100000|2023-06-01 04:35:00|26204|26164|26204|26164|26204.1|26164.1|26203.9|26163.9|0
1685594400000|2023-06-01 04:40:00|26203.9|26163.9|26197.9|26157.9|26204|26164|26197.9|26157.9|0
1685594700000|2023-06-01 04:45:00|26197.8|26157.8|26191.8|26151.8|26197.8|26157.8|26191.7|26151.7|0
1685595000000|2023-06-01 04:50:00|26191.7|26151.7|26191.7|26151.7|26197.9|26157.9|26191.7|26151.7|0
1685595300000|2023-06-01 04:55:00|26191.8|26151.8|26192|26152|26192.1|26152.1|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26198.1|26158.1|26198.3|26158.3|26192|26152|0
1685595900000|2023-06-01 05:05:00|26198.2|26158.2|26204.4|26164.4|26204.4|26164.4|26198.2|26158.2|0
1685596200000|2023-06-01 05:10:00|26204.3|26164.3|26201.2|26161.2|26204.4|26164.4|26198.2|26158.2|0
1685596500000|2023-06-01 05:15:00|26204.2|26164.2|26198.1|26158.1|26204.3|26164.3|26198.1|26158.1|0
1685596800000|2023-06-01 05:20:00|26198.2|26158.2|26204.3|26164.3|26204.4|26164.4|26198.1|26158.1|0
1685597100000|2023-06-01 05:25:00|26204.2|26164.2|26216.3|26176.3|26216.3|26176.3|26204.2|26164.2|0
1685597400000|2023-06-01 05:30:00|26216.4|26176.4|26210.5|26170.5|26216.5|26176.5|26210.4|26170.4|0
1685597700000|2023-06-01 05:35:00|26210.4|26170.4|26210.3|26170.3|26210.7|26170.7|26204.3|26164.3|0
1685598000000|2023-06-01 05:40:00|26210.2|26170.2|26210|26170|26216.3|26176.3|26210|26170|0
1685598300000|2023-06-01 05:45:00|26210.1|26170.1|26214.9|26174.9|26227|26187|26210.1|26170.1|0
1685598600000|2023-06-01 05:50:00|26220.9|26180.9|26220.9|26180.9|26221|26181|26220.8|26180.8|0
1685598900000|2023-06-01 05:55:00|26221|26181|26220.7|26180.7|26221|26181|26214.7|26174.7|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26223.9|26208.9|26226.4|26211.4|26191.4|26162.6|60
1685599500000|2023-06-01 06:05:00|26221.4|26206.4|26216.4|26201.4|26233.9|26218.9|26216.4|26201.4|77
1685599800000|2023-06-01 06:10:00|26218.9|26203.9|26221.4|26206.4|26226.4|26211.4|26211.4|26196.4|36
1685600100000|2023-06-01 06:15:00|26223.9|26208.9|26221.4|26206.4|26241.4|26226.4|26221.4|26206.4|71
1685600400000|2023-06-01 06:20:00|26223.9|26208.9|26231.4|26216.4|26241.4|26226.4|26206.4|26191.4|54
1685600700000|2023-06-01 06:25:00|26233.9|26218.9|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|15
1685601000000|2023-06-01 06:30:00|26231.4|26216.4|26236.4|26221.4|26243.9|26228.9|26231.4|26216.4|24
1685601300000|2023-06-01 06:35:00|26241.4|26226.4|26236.4|26221.4|26241.4|26226.4|26236.4|26221.4|6
1685601600000|2023-06-01 06:40:00|26233.9|26218.9|26233.9|26218.9|26241.4|26226.4|26231.4|26216.4|18
1685601900000|2023-06-01 06:45:00|26236.4|26221.4|26231.4|26216.4|26236.4|26221.4|26228.9|26213.9|24
1685602200000|2023-06-01 06:50:00|26226.4|26211.4|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|42
1685602500000|2023-06-01 06:55:00|26238.9|26223.9|26251.4|26236.4|26268.9|26253.9|26236.4|26221.4|122
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26331.4|26316.4|26331.4|26316.4|26241.4|26226.4|1007
1685603100000|2023-06-01 07:05:00|26333.9|26318.9|26336.4|26321.4|26371.4|26356.4|26326.4|26311.4|797
1685603400000|2023-06-01 07:10:00|26333.9|26318.9|26361.4|26346.4|26371.4|26356.4|26331.4|26316.4|463
1685603700000|2023-06-01 07:15:00|26366.4|26351.4|26306.4|26291.4|26371.4|26356.4|26301.4|26286.4|437
1685604000000|2023-06-01 07:20:00|26311.4|26296.4|26336.4|26321.4|26346.4|26331.4|26311.4|26296.4|302
1685604300000|2023-06-01 07:25:00|26331.4|26316.4|26358.9|26343.9|26366.4|26351.4|26326.4|26311.4|297
1685604600000|2023-06-01 07:30:00|26361.4|26346.4|26371.4|26356.4|26386.4|26371.4|26356.4|26341.4|313
1685604900000|2023-06-01 07:35:00|26368.9|26353.9|26403.9|26388.9|26421.4|26406.4|26366.4|26351.4|396
1685605200000|2023-06-01 07:40:00|26407.4|26392.4|26414.9|26399.9|26434.9|26419.9|26404.9|26389.9|188
1685605500000|2023-06-01 07:45:00|26417.4|26402.4|26394.9|26379.9|26434.9|26419.9|26392.4|26377.4|240
1685605800000|2023-06-01 07:50:00|26397.4|26382.4|26404.9|26389.9|26409.9|26394.9|26382.4|26367.4|109
1685606100000|2023-06-01 07:55:00|26407.4|26392.4|26427.4|26412.4|26429.9|26414.9|26404.9|26389.9|165
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26414.9|26399.9|26439.9|26424.9|26407.4|26392.4|157
1685606700000|2023-06-01 08:05:00|26419.9|26404.9|26429.9|26414.9|26439.9|26424.9|26399.9|26384.9|250
1685607000000|2023-06-01 08:10:00|26434.9|26419.9|26454.9|26439.9|26454.9|26439.9|26424.9|26409.9|168
1685607300000|2023-06-01 08:15:00|26459.9|26444.9|26459.9|26444.9|26474.9|26459.9|26444.9|26429.9|227
1685607600000|2023-06-01 08:20:00|26457.4|26442.4|26472.4|26457.4|26474.9|26459.9|26454.9|26439.9|159
1685607900000|2023-06-01 08:25:00|26474.9|26459.9|26484.9|26469.9|26487.4|26472.4|26469.9|26454.9|146
1685608200000|2023-06-01 08:30:00|26489.9|26474.9|26539.9|26524.9|26542.4|26527.4|26489.9|26474.9|361
1685608500000|2023-06-01 08:35:00|26537.4|26522.4|26539.9|26524.9|26554.9|26539.9|26534.9|26519.9|216
1685608800000|2023-06-01 08:40:00|26534.9|26519.9|26539.9|26524.9|26544.9|26529.9|26529.9|26514.9|170
1685609100000|2023-06-01 08:45:00|26542.4|26527.4|26569.9|26554.9|26569.9|26554.9|26539.9|26524.9|154
1685609400000|2023-06-01 08:50:00|26572.4|26557.4|26579.9|26564.9|26594.9|26579.9|26569.9|26554.9|182
1685609700000|2023-06-01 08:55:00|26582.4|26567.4|26569.9|26554.9|26589.9|26574.9|26569.9|26554.9|93
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26562.4|26547.4|26574.9|26559.9|26554.9|26539.9|238
1685610300000|2023-06-01 09:05:00|26564.9|26549.9|26564.9|26549.9|26574.9|26559.9|26549.9|26534.9|182
1685610600000|2023-06-01 09:10:00|26562.4|26547.4|26544.9|26529.9|26574.9|26559.9|26544.9|26529.9|168
1685610900000|2023-06-01 09:15:00|26539.9|26524.9|26529.9|26514.9|26544.9|26529.9|26529.9|26514.9|113
1685611200000|2023-06-01 09:20:00|26524.9|26509.9|26559.9|26544.9|26559.9|26544.9|26524.9|26509.9|79
1685611500000|2023-06-01 09:25:00|26564.9|26549.9|26549.9|26534.9|26564.9|26549.9|26547.4|26532.4|91
1685611800000|2023-06-01 09:30:00|26544.9|26529.9|26549.9|26534.9|26549.9|26534.9|26534.9|26519.9|81
1685612100000|2023-06-01 09:35:00|26544.9|26529.9|26537.4|26522.4|26544.9|26529.9|26529.9|26514.9|182
1685612400000|2023-06-01 09:40:00|26534.9|26519.9|26557.4|26542.4|26562.4|26547.4|26532.4|26517.4|70
1685612700000|2023-06-01 09:45:00|26554.9|26539.9|26539.9|26524.9|26564.9|26549.9|26534.9|26519.9|89
1685613000000|2023-06-01 09:50:00|26542.4|26527.4|26549.9|26534.9|26552.4|26537.4|26534.9|26519.9|73
1685613300000|2023-06-01 09:55:00|26544.9|26529.9|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|91
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26544.9|26529.9|26549.9|26534.9|26537.4|26522.4|59
1685613900000|2023-06-01 10:05:00|26547.4|26532.4|26554.9|26539.9|26554.9|26539.9|26537.4|26522.4|42
1685614200000|2023-06-01 10:10:00|26552.4|26537.4|26554.9|26539.9|26559.9|26544.9|26549.9|26534.9|28
1685614500000|2023-06-01 10:15:00|26549.9|26534.9|26544.9|26529.9|26554.9|26539.9|26544.9|26529.9|47
1685614800000|2023-06-01 10:20:00|26539.9|26524.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|45
1685615100000|2023-06-01 10:25:00|26544.9|26529.9|26539.9|26524.9|26544.9|26529.9|26534.9|26519.9|51
1685615400000|2023-06-01 10:30:00|26544.9|26529.9|26537.4|26522.4|26549.9|26534.9|26534.9|26519.9|91
1685615700000|2023-06-01 10:35:00|26539.9|26524.9|26517.4|26502.4|26539.9|26524.9|26509.9|26494.9|120
1685616000000|2023-06-01 10:40:00|26519.9|26504.9|26517.4|26502.4|26522.4|26507.4|26509.9|26494.9|55
1685616300000|2023-06-01 10:45:00|26514.9|26499.9|26514.9|26499.9|26529.9|26514.9|26514.9|26499.9|58
1685616600000|2023-06-01 10:50:00|26519.9|26504.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|49
1685616900000|2023-06-01 10:55:00|26524.9|26509.9|26499.9|26484.9|26524.9|26509.9|26499.9|26484.9|36
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26509.9|26494.9|26509.9|26494.9|26499.9|26484.9|65
1685617500000|2023-06-01 11:05:00|26512.4|26497.4|26494.9|26479.9|26512.4|26497.4|26494.9|26479.9|54
1685617800000|2023-06-01 11:10:00|26499.9|26484.9|26509.9|26494.9|26514.9|26499.9|26492.4|26477.4|99
1685618100000|2023-06-01 11:15:00|26507.4|26492.4|26499.9|26484.9|26507.4|26492.4|26499.9|26484.9|26
1685618400000|2023-06-01 11:20:00|26502.4|26487.4|26484.9|26469.9|26502.4|26487.4|26484.9|26469.9|22
1685618700000|2023-06-01 11:25:00|26489.9|26474.9|26474.9|26459.9|26494.9|26479.9|26474.9|26459.9|41
1685619000000|2023-06-01 11:30:00|26477.4|26462.4|26479.9|26464.9|26487.4|26472.4|26474.9|26459.9|63
1685619300000|2023-06-01 11:35:00|26477.4|26462.4|26469.9|26454.9|26479.9|26464.9|26467.4|26452.4|42
1685619600000|2023-06-01 11:40:00|26468.9|26453.9|26478.9|26463.9|26486.4|26471.4|26468.9|26453.9|34
1685619900000|2023-06-01 11:45:00|26481.4|26466.4|26463.9|26448.9|26483.9|26468.9|26458.9|26443.9|30
1685620200000|2023-06-01 11:50:00|26458.9|26443.9|26468.9|26453.9|26473.9|26458.9|26458.9|26443.9|38
1685620500000|2023-06-01 11:55:00|26463.9|26448.9|26458.9|26443.9|26468.9|26453.9|26453.9|26438.9|34
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26468.9|26453.9|26476.4|26461.4|26453.9|26438.9|46
1685621100000|2023-06-01 12:05:00|26463.9|26448.9|26423.9|26408.9|26463.9|26448.9|26423.9|26408.9|95
1685621400000|2023-06-01 12:10:00|26418.9|26403.9|26426.4|26411.4|26433.9|26418.9|26418.9|26403.9|110
1685621700000|2023-06-01 12:15:00|26428.9|26413.9|26428.9|26413.9|26436.4|26421.4|26413.9|26398.9|70
1685622000000|2023-06-01 12:20:00|26423.9|26408.9|26423.9|26408.9|26433.9|26418.9|26413.9|26398.9|80
1685622300000|2023-06-01 12:25:00|26426.4|26411.4|26416.4|26401.4|26443.9|26428.9|26416.4|26401.4|38
1685622600000|2023-06-01 12:30:00|26421.4|26406.4|26406.4|26391.4|26438.9|26423.9|26406.4|26391.4|127
1685622900000|2023-06-01 12:35:00|26408.9|26393.9|26378.9|26363.9|26411.4|26396.4|26373.9|26358.9|125
1685623200000|2023-06-01 12:40:00|26373.9|26358.9|26383.9|26368.9|26386.4|26371.4|26361.4|26346.4|164
1685623500000|2023-06-01 12:45:00|26378.9|26363.9|26353.9|26338.9|26388.9|26373.9|26353.9|26338.9|254
1685623800000|2023-06-01 12:50:00|26348.9|26333.9|26343.9|26328.9|26363.9|26348.9|26338.9|26323.9|118
1685624100000|2023-06-01 12:55:00|26338.9|26323.9|26348.9|26333.9|26368.9|26353.9|26333.9|26318.9|147
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26343.9|26328.9|26353.9|26338.9|26338.9|26323.9|73
1685624700000|2023-06-01 13:05:00|26341.4|26326.4|26358.9|26343.9|26368.9|26353.9|26333.9|26318.9|72
1685625000000|2023-06-01 13:10:00|26356.4|26341.4|26378.9|26363.9|26381.4|26366.4|26353.9|26338.9|86
1685625300000|2023-06-01 13:15:00|26376.4|26361.4|26378.9|26363.9|26383.9|26368.9|26373.9|26358.9|43
1685625600000|2023-06-01 13:20:00|26376.4|26361.4|26373.9|26358.9|26383.9|26368.9|26363.9|26348.9|62
1685625900000|2023-06-01 13:25:00|26371.4|26356.4|26378.9|26363.9|26383.9|26368.9|26366.4|26351.4|90
1685626200000|2023-06-01 13:30:00|26383.9|26368.9|26368.9|26353.9|26388.9|26373.9|26358.9|26343.9|215
1685626500000|2023-06-01 13:35:00|26363.9|26348.9|26398.9|26383.9|26418.9|26403.9|26363.9|26348.9|172
1685626800000|2023-06-01 13:40:00|26396.4|26381.4|26353.9|26338.9|26401.4|26386.4|26343.9|26328.9|118
1685627100000|2023-06-01 13:45:00|26348.9|26333.9|26338.9|26323.9|26378.9|26363.9|26333.9|26318.9|129
1685627400000|2023-06-01 13:50:00|26343.9|26328.9|26333.9|26318.9|26348.9|26333.9|26313.9|26298.9|129
1685627700000|2023-06-01 13:55:00|26328.9|26313.9|26303.9|26288.9|26336.4|26321.4|26303.9|26288.9|155
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26363.9|26348.9|26373.9|26358.9|26303.9|26288.9|274
1685628300000|2023-06-01 14:05:00|26366.4|26351.4|26378.9|26363.9|26393.9|26378.9|26363.9|26348.9|124
1685628600000|2023-06-01 14:10:00|26381.3|26366.3|26426.3|26411.3|26426.3|26411.3|26381.3|26366.3|116
1685628900000|2023-06-01 14:15:00|26421.3|26406.3|26406.3|26391.3|26441.3|26426.3|26401.3|26386.3|274
1685629200000|2023-06-01 14:20:00|26403.8|26388.8|26396.3|26381.3|26416.3|26401.3|26381.3|26366.3|164
1685629500000|2023-06-01 14:25:00|26391.3|26376.3|26416.3|26401.3|26426.3|26411.3|26381.3|26366.3|108
1685629800000|2023-06-01 14:30:00|26411.3|26396.3|26431.3|26416.3|26431.3|26416.3|26406.3|26391.3|101
1685630100000|2023-06-01 14:35:00|26428.8|26413.8|26461.3|26446.3|26466.3|26451.3|26426.3|26411.3|220
1685630400000|2023-06-01 14:40:00|26463.8|26448.8|26506.3|26491.3|26508.8|26493.8|26463.8|26448.8|225
1685630700000|2023-06-01 14:45:00|26508.8|26493.8|26526.3|26511.3|26546.3|26531.3|26508.8|26493.8|304
1685631000000|2023-06-01 14:50:00|26531.3|26516.3|26531.3|26516.3|26531.3|26516.3|26511.3|26496.3|169
1685631300000|2023-06-01 14:55:00|26533.8|26518.8|26541.3|26526.3|26546.3|26531.3|26528.8|26513.8|119
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26526.3|26511.3|26546.3|26531.3|26521.3|26506.3|191
1685631900000|2023-06-01 15:05:00|26528.8|26513.8|26531.3|26516.3|26546.3|26531.3|26526.3|26511.3|194
1685632200000|2023-06-01 15:10:00|26533.8|26518.8|26551.3|26536.3|26561.3|26546.3|26533.8|26518.8|264
1685632500000|2023-06-01 15:15:00|26553.8|26538.8|26566.3|26551.3|26586.3|26571.3|26553.8|26538.8|285
1685632800000|2023-06-01 15:20:00|26563.8|26548.8|26566.3|26551.3|26576.3|26561.3|26561.3|26546.3|163
1685633100000|2023-06-01 15:25:00|26561.3|26546.3|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|301
1685633400000|2023-06-01 15:30:00|26566.3|26551.3|26571.3|26556.3|26586.3|26571.3|26556.3|26541.3|561
1685633700000|2023-06-01 15:35:00|26576.3|26561.3|26586.3|26571.3|26586.3|26571.3|26571.3|26556.3|214
1685634000000|2023-06-01 15:40:00|26591.3|26576.3|26581.3|26566.3|26596.3|26581.3|26581.3|26566.3|114
1685634300000|2023-06-01 15:45:00|26583.8|26568.8|26596.3|26581.3|26606.3|26591.3|26583.8|26568.8|48
1685634600000|2023-06-01 15:50:00|26598.8|26578.8|26588.8|26568.8|26598.8|26578.8|26588.8|26568.8|28
1685634900000|2023-06-01 15:55:00|26583.8|26563.8|26598.8|26578.8|26603.8|26578.8|26583.8|26563.8|41
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26603.8|26583.8|26613.8|26593.8|26598.8|26578.8|43
1685635500000|2023-06-01 16:05:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|11
1685635800000|2023-06-01 16:10:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26593.8|26573.8|27
1685636100000|2023-06-01 16:15:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|24
1685636400000|2023-06-01 16:20:00|26618.8|26598.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|39
1685636700000|2023-06-01 16:25:00|26623.8|26593.8|26623.8|26603.8|26623.8|26603.8|26618.8|26593.8|6
1685637000000|2023-06-01 16:30:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26598.8|15
1685637300000|2023-06-01 16:35:00|26623.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|8
1685637600000|2023-06-01 16:40:00|26618.8|26598.8|26623.8|26598.8|26628.8|26603.8|26618.8|26598.8|9
1685637900000|2023-06-01 16:45:00|26618.8|26603.8|26618.8|26598.8|26618.8|26603.8|26608.8|26583.8|17
1685638200000|2023-06-01 16:50:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|5
1685638500000|2023-06-01 16:55:00|26628.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|25
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|10
1685639100000|2023-06-01 17:05:00|26613.8|26593.8|26613.8|26588.8|26628.8|26608.8|26613.8|26588.8|25
1685639400000|2023-06-01 17:10:00|26608.8|26593.8|26623.8|26603.8|26623.8|26603.8|26608.8|26593.8|16
1685639700000|2023-06-01 17:15:00|26618.8|26598.8|26618.8|26598.8|26623.8|26603.8|26613.8|26593.8|6
1685640000000|2023-06-01 17:20:00|26623.8|26593.8|26618.8|26598.8|26633.8|26613.8|26613.8|26593.8|30
1685640300000|2023-06-01 17:25:00|26613.8|26593.8|26618.8|26598.8|26618.8|26598.8|26608.8|26588.8|19
1685640600000|2023-06-01 17:30:00|26613.8|26593.8|26623.8|26603.8|26628.8|26603.8|26613.8|26593.8|13
1685640900000|2023-06-01 17:35:00|26628.8|26608.8|26623.8|26603.8|26628.8|26608.8|26623.8|26603.8|16
1685641200000|2023-06-01 17:40:00|26618.8|26598.8|26618.8|26598.8|26618.8|26598.8|26613.8|26593.8|20
1685641500000|2023-06-01 17:45:00|26623.8|26603.8|26628.8|26608.8|26628.8|26608.8|26618.8|26598.8|15
1685641800000|2023-06-01 17:50:00|26633.8|26613.8|26633.8|26613.8|26638.8|26613.8|26623.8|26603.8|6
1685642100000|2023-06-01 17:55:00|26628.8|26608.8|26633.8|26613.8|26633.8|26613.8|26628.8|26608.8|17
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26628.8|26608.8|26628.8|26613.8|26623.8|26603.8|13
1685642700000|2023-06-01 18:05:00|26633.8|26613.8|26633.8|26613.8|26638.8|26618.8|26633.8|26608.8|16
1685643000000|2023-06-01 18:10:00|26628.8|26608.8|26628.8|26608.8|26633.8|26613.8|26628.8|26608.8|15
1685643300000|2023-06-01 18:15:00|26633.8|26613.8|26628.8|26608.8|26633.8|26613.8|26628.8|26603.8|7
1685643600000|2023-06-01 18:20:00|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26608.8|14
1685643900000|2023-06-01 18:25:00|26628.8|26608.8|26633.8|26618.8|26638.8|26618.8|26628.8|26608.8|19
1685644200000|2023-06-01 18:30:00|26636.3|26621.3|26631.3|26616.3|26638.8|26623.8|26631.3|26616.3|17
1685644500000|2023-06-01 18:35:00|26636.3|26621.3|26628.8|26613.8|26636.3|26621.3|26626.3|26611.3|13
1685644800000|2023-06-01 18:40:00|26631.3|26616.3|26631.3|26616.3|26638.8|26623.8|26628.8|26613.8|6
1685645100000|2023-06-01 18:45:00|26633.8|26618.8|26631.3|26616.3|26636.3|26621.3|26631.3|26616.3|3
1685645400000|2023-06-01 18:50:00|26633.8|26618.8|26638.8|26623.8|26646.3|26631.3|26631.3|26616.3|14
1685645700000|2023-06-01 18:55:00|26641.3|26626.3|26646.3|26631.3|26646.3|26631.3|26636.3|26621.3|6
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26651.3|26636.3|26653.8|26638.8|26641.3|26626.3|9
1685646300000|2023-06-01 19:05:00|26653.8|26638.8|26653.8|26638.8|26656.3|26641.3|26648.8|26633.8|13
1685646600000|2023-06-01 19:10:00|26651.3|26636.3|26658.8|26643.8|26658.8|26643.8|26651.3|26636.3|5
1685646900000|2023-06-01 19:15:00|26656.3|26641.3|26651.3|26636.3|26661.3|26646.3|26651.3|26636.3|10
1685647200000|2023-06-01 19:20:00|26648.8|26633.8|26631.3|26616.3|26648.8|26633.8|26631.3|26616.3|17
1685647500000|2023-06-01 19:25:00|26633.8|26618.8|26628.8|26613.8|26643.8|26628.8|26626.3|26611.3|17
1685647800000|2023-06-01 19:30:00|26626.3|26611.3|26616.3|26601.3|26633.8|26618.8|26611.3|26596.3|31
1685648100000|2023-06-01 19:35:00|26613.8|26598.8|26606.3|26591.3|26613.8|26598.8|26593.8|26578.8|22
1685648400000|2023-06-01 19:40:00|26601.3|26586.3|26608.8|26593.8|26613.8|26598.8|26601.3|26586.3|23
1685648700000|2023-06-01 19:45:00|26606.3|26591.3|26628.8|26613.8|26631.3|26616.3|26601.3|26586.3|11
1685649000000|2023-06-01 19:50:00|26626.3|26611.3|26606.3|26591.3|26626.3|26611.3|26598.8|26583.8|77
1685649300000|2023-06-01 19:55:00|26611.3|26596.3|26596.3|26581.3|26616.3|26601.3|26596.3|26581.3|44
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26631.8|26591.8|26631.8|26591.8|26593.8|26571.2|1
1685649900000|2023-06-01 20:05:00|26633|26593|26638.1|26598.1|26639.3|26599.3|26628.7|26588.7|0
1685650200000|2023-06-01 20:10:00|26639.3|26599.3|26641.1|26601.1|26647.4|26607.4|26638|26598|0
1685650500000|2023-06-01 20:15:00|26639.3|26599.3|26631.8|26591.8|26641.1|26601.1|26625.5|26585.5|0
1685650800000|2023-06-01 20:20:00|26632.4|26592.4|26636.1|26596.1|26641.1|26601.1|26631.8|26591.8|0
1685651100000|2023-06-01 20:25:00|26636.2|26596.2|26634.9|26594.9|26638|26598|26633|26593|0
1685651400000|2023-06-01 20:30:00|26633.7|26593.7|26638|26598|26639.3|26599.3|26633|26593|0
1685651700000|2023-06-01 20:35:00|26636.1|26596.1|26636.1|26596.1|26639.3|26599.3|26636.1|26596.1|0
1685652000000|2023-06-01 20:40:00|26636.2|26596.2|26642.4|26602.4|26644.3|26604.3|26636.2|26596.2|0
1685652300000|2023-06-01 20:45:00|26642.3|26602.3|26639.3|26599.3|26644.3|26604.3|26639.3|26599.3|0
1685652600000|2023-06-01 20:50:00|26639.4|26599.4|26642.4|26602.4|26645.5|26605.5|26639.4|26599.4|0
1685652900000|2023-06-01 20:55:00|26644.3|26604.3|26642.4|26602.4|26644.3|26604.3|26641.8|26601.8|0
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26642.4|26602.4|26646.1|26606.1|26641.1|26601.1|0
1685653500000|2023-06-01 21:05:00|26642.3|26602.3|26645.5|26605.5|26645.5|26605.5|26640.5|26600.5|0
1685653800000|2023-06-01 21:10:00|26646.1|26606.1|26656.1|26616.1|26656.7|26616.7|26645.5|26605.5|0
1685654100000|2023-06-01 21:15:00|26654.9|26614.9|26653|26613|26656.1|26616.1|26653|26613|0
1685654400000|2023-06-01 21:20:00|26652.4|26612.4|26654.9|26614.9|26658.6|26618.6|26651.7|26611.7|0
1685654700000|2023-06-01 21:25:00|26656.1|26616.1|26652.4|26612.4|26659.2|26619.2|26651.7|26611.7|0
1685655000000|2023-06-01 21:30:00|26652.3|26612.3|26649.2|26609.2|26654.9|26614.9|26647.4|26607.4|0
1685655300000|2023-06-01 21:35:00|26648.6|26608.6|26651.7|26611.7|26651.7|26611.7|26648.6|26608.6|0
1685655600000|2023-06-01 21:40:00|26650.5|26610.5|26648.6|26608.6|26651.7|26611.7|26648|26608|0
1685655900000|2023-06-01 21:45:00|26649.2|26609.2|26648.6|26608.6|26649.2|26609.2|26648.6|26608.6|0
1685656200000|2023-06-01 21:50:00|26649.2|26609.2|26648|26608|26649.2|26609.2|26647.4|26607.4|0
1685656500000|2023-06-01 21:55:00|26649.2|26609.2|26646.1|26606.1|26649.2|26609.2|26646.1|26606.1|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26645.5|26605.5|26647.4|26607.4|26638|26598|0
1685657100000|2023-06-01 22:05:00|26644.3|26604.3|26644.9|26604.9|26647.4|26607.4|26644.3|26604.3|0
1685657400000|2023-06-01 22:10:00|26644.3|26604.3|26641.1|26601.1|26645.5|26605.5|26641.1|26601.1|0
1685657700000|2023-06-01 22:15:00|26641.2|26601.2|26641.1|26601.1|26642.4|26602.4|26639.3|26599.3|0
1685658000000|2023-06-01 22:20:00|26641.2|26601.2|26640.5|26600.5|26641.8|26601.8|26639.3|26599.3|0
1685658300000|2023-06-01 22:25:00|26641.1|26601.1|26639.3|26599.3|26641.1|26601.1|26638|26598|0
1685658600000|2023-06-01 22:30:00|26639.2|26599.2|26639.3|26599.3|26640.5|26600.5|26636.1|26596.1|0
1685658900000|2023-06-01 22:35:00|26639.2|26599.2|26639.3|26599.3|26639.3|26599.3|26638|26598|0
1685659200000|2023-06-01 22:40:00|26640.5|26600.5|26644.5|26604.5|26644.5|26604.5|26640.1|26600.1|0
1685659500000|2023-06-01 22:45:00|26644.4|26604.4|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685659800000|2023-06-01 22:50:00|26642.7|26602.7|26645.7|26605.7|26645.7|26605.7|26641.4|26601.4|0
1685660100000|2023-06-01 22:55:00|26645.8|26605.8|26648.9|26608.9|26648.9|26608.9|26645.7|26605.7|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26642.6|26602.6|26648.8|26608.8|26642.6|26602.6|0
1685660700000|2023-06-01 23:05:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26642.6|26602.6|0
1685661000000|2023-06-01 23:10:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26638.2|26598.2|0
1685661300000|2023-06-01 23:15:00|26642.7|26602.7|26644.5|26604.5|26645.7|26605.7|26641.4|26601.4|0
1685661600000|2023-06-01 23:20:00|26645.1|26605.1|26644.5|26604.5|26645.7|26605.7|26642.6|26602.6|0
1685661900000|2023-06-01 23:25:00|26643.9|26603.9|26641.4|26601.4|26643.9|26603.9|26641.4|26601.4|0
1685662200000|2023-06-01 23:30:00|26642|26602|26642.6|26602.6|26642.6|26602.6|26641.4|26601.4|0
1685662500000|2023-06-01 23:35:00|26642|26602|26641.4|26601.4|26642.6|26602.6|26641.4|26601.4|0
1685662800000|2023-06-01 23:40:00|26642.6|26602.6|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685663100000|2023-06-01 23:45:00|26641.4|26601.4|26635.1|26595.1|26641.4|26601.4|26635.1|26595.1|0
1685663400000|2023-06-01 23:50:00|26635.7|26595.7|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685663700000|2023-06-01 23:55:00|26633.9|26593.9|26635.1|26595.1|26636.4|26596.4|26633.3|26593.3|0
1685577600000|2023-06-01 00:00:00|26197.8|26157.8|26207|26167|26207.1|26167.1|26189.8|26149.8|0
1685577900000|2023-06-01 00:05:00|26206.4|26166.4|26204|26164|26207.1|26167.1|26200.9|26160.9|0
1685578200000|2023-06-01 00:10:00|26203.9|26163.9|26200.9|26160.9|26205.2|26165.2|26197.8|26157.8|0
1685578500000|2023-06-01 00:15:00|26202.1|26162.1|26206.2|26166.2|26206.3|26166.3|26194.2|26154.2|0
1685578800000|2023-06-01 00:20:00|26206.3|26166.3|26194.3|26154.3|26212.4|26172.4|26188.1|26148.1|0
1685579100000|2023-06-01 00:25:00|26194.2|26154.2|26194.1|26154.1|26194.3|26154.3|26188.1|26148.1|0
1685579400000|2023-06-01 00:30:00|26194|26154|26188.1|26148.1|26194.2|26154.2|26188.1|26148.1|0
1685579700000|2023-06-01 00:35:00|26188.2|26148.2|26181.7|26141.7|26188.2|26148.2|26181.6|26141.6|0
1685580000000|2023-06-01 00:40:00|26181.6|26141.6|26163.3|26123.3|26181.6|26141.6|26163.2|26123.2|0
1685580300000|2023-06-01 00:45:00|26163.2|26123.2|26156.8|26116.8|26163.2|26123.2|26150.7|26110.7|0
1685580600000|2023-06-01 00:50:00|26156.9|26116.9|26169|26129|26169.3|26129.3|26156.9|26116.9|0
1685580900000|2023-06-01 00:55:00|26163|26123|26169|26129|26169.1|26129.1|26162.9|26122.9|0
1685581200000|2023-06-01 01:00:00|26169.1|26129.1|26175.4|26135.4|26175.4|26135.4|26169.1|26129.1|0
1685581500000|2023-06-01 01:05:00|26175.3|26135.3|26169.2|26129.2|26175.3|26135.3|26163|26123|0
1685581800000|2023-06-01 01:10:00|26175.2|26135.2|26169.2|26129.2|26175.3|26135.3|26169.1|26129.1|0
1685582100000|2023-06-01 01:15:00|26169.3|26129.3|26175.5|26135.5|26175.5|26135.5|26169.1|26129.1|0
1685582400000|2023-06-01 01:20:00|26181.5|26141.5|26193.8|26153.8|26193.8|26153.8|26181.4|26141.4|0
1685582700000|2023-06-01 01:25:00|26193.7|26153.7|26212.4|26172.4|26243.3|26203.3|26193.7|26153.7|0
1685583000000|2023-06-01 01:30:00|26215.4|26175.4|26212.1|26172.1|26218.5|26178.5|26206|26166|0
1685583300000|2023-06-01 01:35:00|26212|26172|26190.6|26150.6|26218.3|26178.3|26187.6|26147.6|0
1685583600000|2023-06-01 01:40:00|26187.6|26147.6|26174.8|26134.8|26193.8|26153.8|26168.7|26128.7|0
1685583900000|2023-06-01 01:45:00|26175.1|26135.1|26168.5|26128.5|26180.7|26140.7|26138|26098|0
1685584200000|2023-06-01 01:50:00|26165.5|26125.5|26174.5|26134.5|26180.7|26140.7|26143.7|26103.7|0
1685584500000|2023-06-01 01:55:00|26174.4|26134.4|26192.9|26152.9|26193|26153|26174.4|26134.4|0
1685584800000|2023-06-01 02:00:00|26192.8|26152.8|26205.1|26165.1|26205.2|26165.2|26186.8|26146.8|0
1685585100000|2023-06-01 02:05:00|26205|26165|26204.9|26164.9|26205.1|26165.1|26192.8|26152.8|0
1685585400000|2023-06-01 02:10:00|26205|26165|26192.7|26152.7|26211|26171|26189.5|26149.5|0
1685585700000|2023-06-01 02:15:00|26192.6|26152.6|26174.2|26134.2|26198.9|26158.9|26174.1|26134.1|0
1685586000000|2023-06-01 02:20:00|26174.1|26134.1|26186.7|26146.7|26192.7|26152.7|26168|26128|0
1685586300000|2023-06-01 02:25:00|26186.6|26146.6|26186.5|26146.5|26186.6|26146.6|26180.4|26140.4|0
1685586600000|2023-06-01 02:30:00|26186.6|26146.6|26199|26159|26199|26159|26186.6|26146.6|0
1685586900000|2023-06-01 02:35:00|26205|26165|26205|26165|26205.1|26165.1|26199|26159|0
1685587200000|2023-06-01 02:40:00|26199|26159|26211.1|26171.1|26211.1|26171.1|26198.9|26158.9|0
1685587500000|2023-06-01 02:45:00|26211.2|26171.2|26205|26165|26211.3|26171.3|26205|26165|0
1685587800000|2023-06-01 02:50:00|26204.9|26164.9|26198.9|26158.9|26205|26165|26192.7|26152.7|0
1685588100000|2023-06-01 02:55:00|26198.8|26158.8|26211|26171|26211.1|26171.1|26198.7|26158.7|0
1685588400000|2023-06-01 03:00:00|26211.1|26171.1|26211.2|26171.2|26211.2|26171.2|26204.9|26164.9|0
1685588700000|2023-06-01 03:05:00|26211.1|26171.1|26211.4|26171.4|26223.6|26183.6|26205.1|26165.1|0
1685589000000|2023-06-01 03:10:00|26211.3|26171.3|26211.2|26171.2|26211.4|26171.4|26205.2|26165.2|0
1685589300000|2023-06-01 03:15:00|26211.3|26171.3|26211.5|26171.5|26211.5|26171.5|26205.1|26165.1|0
1685589600000|2023-06-01 03:20:00|26211.4|26171.4|26199.4|26159.4|26211.6|26171.6|26199.4|26159.4|0
1685589900000|2023-06-01 03:25:00|26199.5|26159.5|26205.5|26165.5|26205.6|26165.6|26199.3|26159.3|0
1685590200000|2023-06-01 03:30:00|26205.6|26165.6|26208.6|26168.6|26211.6|26171.6|26199.4|26159.4|0
1685590500000|2023-06-01 03:35:00|26211.6|26171.6|26211.5|26171.5|26211.6|26171.6|26205.5|26165.5|0
1685590800000|2023-06-01 03:40:00|26211.6|26171.6|26211.6|26171.6|26211.6|26171.6|26211.5|26171.5|0
1685591100000|2023-06-01 03:45:00|26211.5|26171.5|26205.1|26165.1|26211.5|26171.5|26205|26165|0
1685591400000|2023-06-01 03:50:00|26208.1|26168.1|26211.2|26171.2|26211.3|26171.3|26205.1|26165.1|0
1685591700000|2023-06-01 03:55:00|26211.3|26171.3|26217.5|26177.5|26217.6|26177.6|26211.2|26171.2|0
1685592000000|2023-06-01 04:00:00|26217.4|26177.4|26211.4|26171.4|26217.5|26177.5|26211.4|26171.4|0
1685592300000|2023-06-01 04:05:00|26211.5|26171.5|26217.6|26177.6|26223.5|26183.5|26211.5|26171.5|0
1685592600000|2023-06-01 04:10:00|26223.5|26183.5|26217.6|26177.6|26223.6|26183.6|26217.5|26177.5|0
1685592900000|2023-06-01 04:15:00|26217.5|26177.5|26224|26184|26230|26190|26217.5|26177.5|0
1685593200000|2023-06-01 04:20:00|26223.9|26183.9|26223.9|26183.9|26224|26184|26217.7|26177.7|0
1685593500000|2023-06-01 04:25:00|26223.8|26183.8|26203.7|26163.7|26223.8|26183.8|26203.7|26163.7|0
1685593800000|2023-06-01 04:30:00|26203.8|26163.8|26203.7|26163.7|26209.9|26169.9|26203.7|26163.7|0
1685594100000|2023-06-01 04:35:00|26204|26164|26204|26164|26204.1|26164.1|26203.9|26163.9|0
1685594400000|2023-06-01 04:40:00|26203.9|26163.9|26197.9|26157.9|26204|26164|26197.9|26157.9|0
1685594700000|2023-06-01 04:45:00|26197.8|26157.8|26191.8|26151.8|26197.8|26157.8|26191.7|26151.7|0
1685595000000|2023-06-01 04:50:00|26191.7|26151.7|26191.7|26151.7|26197.9|26157.9|26191.7|26151.7|0
1685595300000|2023-06-01 04:55:00|26191.8|26151.8|26192|26152|26192.1|26152.1|26191.7|26151.7|0
1685595600000|2023-06-01 05:00:00|26192.1|26152.1|26198.1|26158.1|26198.3|26158.3|26192|26152|0
1685595900000|2023-06-01 05:05:00|26198.2|26158.2|26204.4|26164.4|26204.4|26164.4|26198.2|26158.2|0
1685596200000|2023-06-01 05:10:00|26204.3|26164.3|26201.2|26161.2|26204.4|26164.4|26198.2|26158.2|0
1685596500000|2023-06-01 05:15:00|26204.2|26164.2|26198.1|26158.1|26204.3|26164.3|26198.1|26158.1|0
1685596800000|2023-06-01 05:20:00|26198.2|26158.2|26204.3|26164.3|26204.4|26164.4|26198.1|26158.1|0
1685597100000|2023-06-01 05:25:00|26204.2|26164.2|26216.3|26176.3|26216.3|26176.3|26204.2|26164.2|0
1685597400000|2023-06-01 05:30:00|26216.4|26176.4|26210.5|26170.5|26216.5|26176.5|26210.4|26170.4|0
1685597700000|2023-06-01 05:35:00|26210.4|26170.4|26210.3|26170.3|26210.7|26170.7|26204.3|26164.3|0
1685598000000|2023-06-01 05:40:00|26210.2|26170.2|26210|26170|26216.3|26176.3|26210|26170|0
1685598300000|2023-06-01 05:45:00|26210.1|26170.1|26214.9|26174.9|26227|26187|26210.1|26170.1|0
1685598600000|2023-06-01 05:50:00|26220.9|26180.9|26220.9|26180.9|26221|26181|26220.8|26180.8|0
1685598900000|2023-06-01 05:55:00|26221|26181|26220.7|26180.7|26221|26181|26214.7|26174.7|0
1685599200000|2023-06-01 06:00:00|26220.6|26180.6|26223.9|26208.9|26226.4|26211.4|26191.4|26162.6|60
1685599500000|2023-06-01 06:05:00|26221.4|26206.4|26216.4|26201.4|26233.9|26218.9|26216.4|26201.4|77
1685599800000|2023-06-01 06:10:00|26218.9|26203.9|26221.4|26206.4|26226.4|26211.4|26211.4|26196.4|36
1685600100000|2023-06-01 06:15:00|26223.9|26208.9|26221.4|26206.4|26241.4|26226.4|26221.4|26206.4|71
1685600400000|2023-06-01 06:20:00|26223.9|26208.9|26231.4|26216.4|26241.4|26226.4|26206.4|26191.4|54
1685600700000|2023-06-01 06:25:00|26233.9|26218.9|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|15
1685601000000|2023-06-01 06:30:00|26231.4|26216.4|26236.4|26221.4|26243.9|26228.9|26231.4|26216.4|24
1685601300000|2023-06-01 06:35:00|26241.4|26226.4|26236.4|26221.4|26241.4|26226.4|26236.4|26221.4|6
1685601600000|2023-06-01 06:40:00|26233.9|26218.9|26233.9|26218.9|26241.4|26226.4|26231.4|26216.4|18
1685601900000|2023-06-01 06:45:00|26236.4|26221.4|26231.4|26216.4|26236.4|26221.4|26228.9|26213.9|24
1685602200000|2023-06-01 06:50:00|26226.4|26211.4|26236.4|26221.4|26236.4|26221.4|26221.4|26206.4|42
1685602500000|2023-06-01 06:55:00|26238.9|26223.9|26251.4|26236.4|26268.9|26253.9|26236.4|26221.4|122
1685602800000|2023-06-01 07:00:00|26253.9|26238.9|26331.4|26316.4|26331.4|26316.4|26241.4|26226.4|1007
1685603100000|2023-06-01 07:05:00|26333.9|26318.9|26336.4|26321.4|26371.4|26356.4|26326.4|26311.4|797
1685603400000|2023-06-01 07:10:00|26333.9|26318.9|26361.4|26346.4|26371.4|26356.4|26331.4|26316.4|463
1685603700000|2023-06-01 07:15:00|26366.4|26351.4|26306.4|26291.4|26371.4|26356.4|26301.4|26286.4|437
1685604000000|2023-06-01 07:20:00|26311.4|26296.4|26336.4|26321.4|26346.4|26331.4|26311.4|26296.4|302
1685604300000|2023-06-01 07:25:00|26331.4|26316.4|26358.9|26343.9|26366.4|26351.4|26326.4|26311.4|297
1685604600000|2023-06-01 07:30:00|26361.4|26346.4|26371.4|26356.4|26386.4|26371.4|26356.4|26341.4|313
1685604900000|2023-06-01 07:35:00|26368.9|26353.9|26403.9|26388.9|26421.4|26406.4|26366.4|26351.4|396
1685605200000|2023-06-01 07:40:00|26407.4|26392.4|26414.9|26399.9|26434.9|26419.9|26404.9|26389.9|188
1685605500000|2023-06-01 07:45:00|26417.4|26402.4|26394.9|26379.9|26434.9|26419.9|26392.4|26377.4|240
1685605800000|2023-06-01 07:50:00|26397.4|26382.4|26404.9|26389.9|26409.9|26394.9|26382.4|26367.4|109
1685606100000|2023-06-01 07:55:00|26407.4|26392.4|26427.4|26412.4|26429.9|26414.9|26404.9|26389.9|165
1685606400000|2023-06-01 08:00:00|26429.9|26414.9|26414.9|26399.9|26439.9|26424.9|26407.4|26392.4|157
1685606700000|2023-06-01 08:05:00|26419.9|26404.9|26429.9|26414.9|26439.9|26424.9|26399.9|26384.9|250
1685607000000|2023-06-01 08:10:00|26434.9|26419.9|26454.9|26439.9|26454.9|26439.9|26424.9|26409.9|168
1685607300000|2023-06-01 08:15:00|26459.9|26444.9|26459.9|26444.9|26474.9|26459.9|26444.9|26429.9|227
1685607600000|2023-06-01 08:20:00|26457.4|26442.4|26472.4|26457.4|26474.9|26459.9|26454.9|26439.9|159
1685607900000|2023-06-01 08:25:00|26474.9|26459.9|26484.9|26469.9|26487.4|26472.4|26469.9|26454.9|146
1685608200000|2023-06-01 08:30:00|26489.9|26474.9|26539.9|26524.9|26542.4|26527.4|26489.9|26474.9|361
1685608500000|2023-06-01 08:35:00|26537.4|26522.4|26539.9|26524.9|26554.9|26539.9|26534.9|26519.9|216
1685608800000|2023-06-01 08:40:00|26534.9|26519.9|26539.9|26524.9|26544.9|26529.9|26529.9|26514.9|170
1685609100000|2023-06-01 08:45:00|26542.4|26527.4|26569.9|26554.9|26569.9|26554.9|26539.9|26524.9|154
1685609400000|2023-06-01 08:50:00|26572.4|26557.4|26579.9|26564.9|26594.9|26579.9|26569.9|26554.9|182
1685609700000|2023-06-01 08:55:00|26582.4|26567.4|26569.9|26554.9|26589.9|26574.9|26569.9|26554.9|93
1685610000000|2023-06-01 09:00:00|26572.4|26557.4|26562.4|26547.4|26574.9|26559.9|26554.9|26539.9|238
1685610300000|2023-06-01 09:05:00|26564.9|26549.9|26564.9|26549.9|26574.9|26559.9|26549.9|26534.9|182
1685610600000|2023-06-01 09:10:00|26562.4|26547.4|26544.9|26529.9|26574.9|26559.9|26544.9|26529.9|168
1685610900000|2023-06-01 09:15:00|26539.9|26524.9|26529.9|26514.9|26544.9|26529.9|26529.9|26514.9|113
1685611200000|2023-06-01 09:20:00|26524.9|26509.9|26559.9|26544.9|26559.9|26544.9|26524.9|26509.9|79
1685611500000|2023-06-01 09:25:00|26564.9|26549.9|26549.9|26534.9|26564.9|26549.9|26547.4|26532.4|91
1685611800000|2023-06-01 09:30:00|26544.9|26529.9|26549.9|26534.9|26549.9|26534.9|26534.9|26519.9|81
1685612100000|2023-06-01 09:35:00|26544.9|26529.9|26537.4|26522.4|26544.9|26529.9|26529.9|26514.9|182
1685612400000|2023-06-01 09:40:00|26534.9|26519.9|26557.4|26542.4|26562.4|26547.4|26532.4|26517.4|70
1685612700000|2023-06-01 09:45:00|26554.9|26539.9|26539.9|26524.9|26564.9|26549.9|26534.9|26519.9|89
1685613000000|2023-06-01 09:50:00|26542.4|26527.4|26549.9|26534.9|26552.4|26537.4|26534.9|26519.9|73
1685613300000|2023-06-01 09:55:00|26544.9|26529.9|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|91
1685613600000|2023-06-01 10:00:00|26547.4|26532.4|26544.9|26529.9|26549.9|26534.9|26537.4|26522.4|59
1685613900000|2023-06-01 10:05:00|26547.4|26532.4|26554.9|26539.9|26554.9|26539.9|26537.4|26522.4|42
1685614200000|2023-06-01 10:10:00|26552.4|26537.4|26554.9|26539.9|26559.9|26544.9|26549.9|26534.9|28
1685614500000|2023-06-01 10:15:00|26549.9|26534.9|26544.9|26529.9|26554.9|26539.9|26544.9|26529.9|47
1685614800000|2023-06-01 10:20:00|26539.9|26524.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|45
1685615100000|2023-06-01 10:25:00|26544.9|26529.9|26539.9|26524.9|26544.9|26529.9|26534.9|26519.9|51
1685615400000|2023-06-01 10:30:00|26544.9|26529.9|26537.4|26522.4|26549.9|26534.9|26534.9|26519.9|91
1685615700000|2023-06-01 10:35:00|26539.9|26524.9|26517.4|26502.4|26539.9|26524.9|26509.9|26494.9|120
1685616000000|2023-06-01 10:40:00|26519.9|26504.9|26517.4|26502.4|26522.4|26507.4|26509.9|26494.9|55
1685616300000|2023-06-01 10:45:00|26514.9|26499.9|26514.9|26499.9|26529.9|26514.9|26514.9|26499.9|58
1685616600000|2023-06-01 10:50:00|26519.9|26504.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|49
1685616900000|2023-06-01 10:55:00|26524.9|26509.9|26499.9|26484.9|26524.9|26509.9|26499.9|26484.9|36
1685617200000|2023-06-01 11:00:00|26504.9|26489.9|26509.9|26494.9|26509.9|26494.9|26499.9|26484.9|65
1685617500000|2023-06-01 11:05:00|26512.4|26497.4|26494.9|26479.9|26512.4|26497.4|26494.9|26479.9|54
1685617800000|2023-06-01 11:10:00|26499.9|26484.9|26509.9|26494.9|26514.9|26499.9|26492.4|26477.4|99
1685618100000|2023-06-01 11:15:00|26507.4|26492.4|26499.9|26484.9|26507.4|26492.4|26499.9|26484.9|26
1685618400000|2023-06-01 11:20:00|26502.4|26487.4|26484.9|26469.9|26502.4|26487.4|26484.9|26469.9|22
1685618700000|2023-06-01 11:25:00|26489.9|26474.9|26474.9|26459.9|26494.9|26479.9|26474.9|26459.9|41
1685619000000|2023-06-01 11:30:00|26477.4|26462.4|26479.9|26464.9|26487.4|26472.4|26474.9|26459.9|63
1685619300000|2023-06-01 11:35:00|26477.4|26462.4|26469.9|26454.9|26479.9|26464.9|26467.4|26452.4|42
1685619600000|2023-06-01 11:40:00|26468.9|26453.9|26478.9|26463.9|26486.4|26471.4|26468.9|26453.9|34
1685619900000|2023-06-01 11:45:00|26481.4|26466.4|26463.9|26448.9|26483.9|26468.9|26458.9|26443.9|30
1685620200000|2023-06-01 11:50:00|26458.9|26443.9|26468.9|26453.9|26473.9|26458.9|26458.9|26443.9|38
1685620500000|2023-06-01 11:55:00|26463.9|26448.9|26458.9|26443.9|26468.9|26453.9|26453.9|26438.9|34
1685620800000|2023-06-01 12:00:00|26453.9|26438.9|26468.9|26453.9|26476.4|26461.4|26453.9|26438.9|46
1685621100000|2023-06-01 12:05:00|26463.9|26448.9|26423.9|26408.9|26463.9|26448.9|26423.9|26408.9|95
1685621400000|2023-06-01 12:10:00|26418.9|26403.9|26426.4|26411.4|26433.9|26418.9|26418.9|26403.9|110
1685621700000|2023-06-01 12:15:00|26428.9|26413.9|26428.9|26413.9|26436.4|26421.4|26413.9|26398.9|70
1685622000000|2023-06-01 12:20:00|26423.9|26408.9|26423.9|26408.9|26433.9|26418.9|26413.9|26398.9|80
1685622300000|2023-06-01 12:25:00|26426.4|26411.4|26416.4|26401.4|26443.9|26428.9|26416.4|26401.4|38
1685622600000|2023-06-01 12:30:00|26421.4|26406.4|26406.4|26391.4|26438.9|26423.9|26406.4|26391.4|127
1685622900000|2023-06-01 12:35:00|26408.9|26393.9|26378.9|26363.9|26411.4|26396.4|26373.9|26358.9|125
1685623200000|2023-06-01 12:40:00|26373.9|26358.9|26383.9|26368.9|26386.4|26371.4|26361.4|26346.4|164
1685623500000|2023-06-01 12:45:00|26378.9|26363.9|26353.9|26338.9|26388.9|26373.9|26353.9|26338.9|254
1685623800000|2023-06-01 12:50:00|26348.9|26333.9|26343.9|26328.9|26363.9|26348.9|26338.9|26323.9|118
1685624100000|2023-06-01 12:55:00|26338.9|26323.9|26348.9|26333.9|26368.9|26353.9|26333.9|26318.9|147
1685624400000|2023-06-01 13:00:00|26346.4|26331.4|26343.9|26328.9|26353.9|26338.9|26338.9|26323.9|73
1685624700000|2023-06-01 13:05:00|26341.4|26326.4|26358.9|26343.9|26368.9|26353.9|26333.9|26318.9|72
1685625000000|2023-06-01 13:10:00|26356.4|26341.4|26378.9|26363.9|26381.4|26366.4|26353.9|26338.9|86
1685625300000|2023-06-01 13:15:00|26376.4|26361.4|26378.9|26363.9|26383.9|26368.9|26373.9|26358.9|43
1685625600000|2023-06-01 13:20:00|26376.4|26361.4|26373.9|26358.9|26383.9|26368.9|26363.9|26348.9|62
1685625900000|2023-06-01 13:25:00|26371.4|26356.4|26378.9|26363.9|26383.9|26368.9|26366.4|26351.4|90
1685626200000|2023-06-01 13:30:00|26383.9|26368.9|26368.9|26353.9|26388.9|26373.9|26358.9|26343.9|215
1685626500000|2023-06-01 13:35:00|26363.9|26348.9|26398.9|26383.9|26418.9|26403.9|26363.9|26348.9|172
1685626800000|2023-06-01 13:40:00|26396.4|26381.4|26353.9|26338.9|26401.4|26386.4|26343.9|26328.9|118
1685627100000|2023-06-01 13:45:00|26348.9|26333.9|26338.9|26323.9|26378.9|26363.9|26333.9|26318.9|129
1685627400000|2023-06-01 13:50:00|26343.9|26328.9|26333.9|26318.9|26348.9|26333.9|26313.9|26298.9|129
1685627700000|2023-06-01 13:55:00|26328.9|26313.9|26303.9|26288.9|26336.4|26321.4|26303.9|26288.9|155
1685628000000|2023-06-01 14:00:00|26311.4|26296.4|26363.9|26348.9|26373.9|26358.9|26303.9|26288.9|274
1685628300000|2023-06-01 14:05:00|26366.4|26351.4|26378.9|26363.9|26393.9|26378.9|26363.9|26348.9|124
1685628600000|2023-06-01 14:10:00|26381.3|26366.3|26426.3|26411.3|26426.3|26411.3|26381.3|26366.3|116
1685628900000|2023-06-01 14:15:00|26421.3|26406.3|26406.3|26391.3|26441.3|26426.3|26401.3|26386.3|274
1685629200000|2023-06-01 14:20:00|26403.8|26388.8|26396.3|26381.3|26416.3|26401.3|26381.3|26366.3|164
1685629500000|2023-06-01 14:25:00|26391.3|26376.3|26416.3|26401.3|26426.3|26411.3|26381.3|26366.3|108
1685629800000|2023-06-01 14:30:00|26411.3|26396.3|26431.3|26416.3|26431.3|26416.3|26406.3|26391.3|101
1685630100000|2023-06-01 14:35:00|26428.8|26413.8|26461.3|26446.3|26466.3|26451.3|26426.3|26411.3|220
1685630400000|2023-06-01 14:40:00|26463.8|26448.8|26506.3|26491.3|26508.8|26493.8|26463.8|26448.8|225
1685630700000|2023-06-01 14:45:00|26508.8|26493.8|26526.3|26511.3|26546.3|26531.3|26508.8|26493.8|304
1685631000000|2023-06-01 14:50:00|26531.3|26516.3|26531.3|26516.3|26531.3|26516.3|26511.3|26496.3|169
1685631300000|2023-06-01 14:55:00|26533.8|26518.8|26541.3|26526.3|26546.3|26531.3|26528.8|26513.8|119
1685631600000|2023-06-01 15:00:00|26543.8|26528.8|26526.3|26511.3|26546.3|26531.3|26521.3|26506.3|191
1685631900000|2023-06-01 15:05:00|26528.8|26513.8|26531.3|26516.3|26546.3|26531.3|26526.3|26511.3|194
1685632200000|2023-06-01 15:10:00|26533.8|26518.8|26551.3|26536.3|26561.3|26546.3|26533.8|26518.8|264
1685632500000|2023-06-01 15:15:00|26553.8|26538.8|26566.3|26551.3|26586.3|26571.3|26553.8|26538.8|285
1685632800000|2023-06-01 15:20:00|26563.8|26548.8|26566.3|26551.3|26576.3|26561.3|26561.3|26546.3|163
1685633100000|2023-06-01 15:25:00|26561.3|26546.3|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|301
1685633400000|2023-06-01 15:30:00|26566.3|26551.3|26571.3|26556.3|26586.3|26571.3|26556.3|26541.3|561
1685633700000|2023-06-01 15:35:00|26576.3|26561.3|26586.3|26571.3|26586.3|26571.3|26571.3|26556.3|214
1685634000000|2023-06-01 15:40:00|26591.3|26576.3|26581.3|26566.3|26596.3|26581.3|26581.3|26566.3|114
1685634300000|2023-06-01 15:45:00|26583.8|26568.8|26596.3|26581.3|26606.3|26591.3|26583.8|26568.8|48
1685634600000|2023-06-01 15:50:00|26598.8|26578.8|26588.8|26568.8|26598.8|26578.8|26588.8|26568.8|28
1685634900000|2023-06-01 15:55:00|26583.8|26563.8|26598.8|26578.8|26603.8|26578.8|26583.8|26563.8|41
1685635200000|2023-06-01 16:00:00|26603.8|26583.8|26603.8|26583.8|26613.8|26593.8|26598.8|26578.8|43
1685635500000|2023-06-01 16:05:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|11
1685635800000|2023-06-01 16:10:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26593.8|26573.8|27
1685636100000|2023-06-01 16:15:00|26603.8|26583.8|26613.8|26593.8|26613.8|26593.8|26598.8|26578.8|24
1685636400000|2023-06-01 16:20:00|26618.8|26598.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|39
1685636700000|2023-06-01 16:25:00|26623.8|26593.8|26623.8|26603.8|26623.8|26603.8|26618.8|26593.8|6
1685637000000|2023-06-01 16:30:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26598.8|15
1685637300000|2023-06-01 16:35:00|26623.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|8
1685637600000|2023-06-01 16:40:00|26618.8|26598.8|26623.8|26598.8|26628.8|26603.8|26618.8|26598.8|9
1685637900000|2023-06-01 16:45:00|26618.8|26603.8|26618.8|26598.8|26618.8|26603.8|26608.8|26583.8|17
1685638200000|2023-06-01 16:50:00|26623.8|26603.8|26623.8|26598.8|26623.8|26603.8|26618.8|26598.8|5
1685638500000|2023-06-01 16:55:00|26628.8|26603.8|26623.8|26603.8|26628.8|26608.8|26618.8|26598.8|25
1685638800000|2023-06-01 17:00:00|26628.8|26608.8|26618.8|26598.8|26628.8|26608.8|26618.8|26593.8|10
1685639100000|2023-06-01 17:05:00|26613.8|26593.8|26613.8|26588.8|26628.8|26608.8|26613.8|26588.8|25
1685639400000|2023-06-01 17:10:00|26608.8|26593.8|26623.8|26603.8|26623.8|26603.8|26608.8|26593.8|16
1685639700000|2023-06-01 17:15:00|26618.8|26598.8|26618.8|26598.8|26623.8|26603.8|26613.8|26593.8|6
1685640000000|2023-06-01 17:20:00|26623.8|26593.8|26618.8|26598.8|26633.8|26613.8|26613.8|26593.8|30
1685640300000|2023-06-01 17:25:00|26613.8|26593.8|26618.8|26598.8|26618.8|26598.8|26608.8|26588.8|19
1685640600000|2023-06-01 17:30:00|26613.8|26593.8|26623.8|26603.8|26628.8|26603.8|26613.8|26593.8|13
1685640900000|2023-06-01 17:35:00|26628.8|26608.8|26623.8|26603.8|26628.8|26608.8|26623.8|26603.8|16
1685641200000|2023-06-01 17:40:00|26618.8|26598.8|26618.8|26598.8|26618.8|26598.8|26613.8|26593.8|20
1685641500000|2023-06-01 17:45:00|26623.8|26603.8|26628.8|26608.8|26628.8|26608.8|26618.8|26598.8|15
1685641800000|2023-06-01 17:50:00|26633.8|26613.8|26633.8|26613.8|26638.8|26613.8|26623.8|26603.8|6
1685642100000|2023-06-01 17:55:00|26628.8|26608.8|26633.8|26613.8|26633.8|26613.8|26628.8|26608.8|17
1685642400000|2023-06-01 18:00:00|26628.8|26608.8|26628.8|26608.8|26628.8|26613.8|26623.8|26603.8|13
1685642700000|2023-06-01 18:05:00|26633.8|26613.8|26633.8|26613.8|26638.8|26618.8|26633.8|26608.8|16
1685643000000|2023-06-01 18:10:00|26628.8|26608.8|26628.8|26608.8|26633.8|26613.8|26628.8|26608.8|15
1685643300000|2023-06-01 18:15:00|26633.8|26613.8|26628.8|26608.8|26633.8|26613.8|26628.8|26603.8|7
1685643600000|2023-06-01 18:20:00|26633.8|26613.8|26633.8|26613.8|26633.8|26613.8|26633.8|26608.8|14
1685643900000|2023-06-01 18:25:00|26628.8|26608.8|26633.8|26618.8|26638.8|26618.8|26628.8|26608.8|19
1685644200000|2023-06-01 18:30:00|26636.3|26621.3|26631.3|26616.3|26638.8|26623.8|26631.3|26616.3|17
1685644500000|2023-06-01 18:35:00|26636.3|26621.3|26628.8|26613.8|26636.3|26621.3|26626.3|26611.3|13
1685644800000|2023-06-01 18:40:00|26631.3|26616.3|26631.3|26616.3|26638.8|26623.8|26628.8|26613.8|6
1685645100000|2023-06-01 18:45:00|26633.8|26618.8|26631.3|26616.3|26636.3|26621.3|26631.3|26616.3|3
1685645400000|2023-06-01 18:50:00|26633.8|26618.8|26638.8|26623.8|26646.3|26631.3|26631.3|26616.3|14
1685645700000|2023-06-01 18:55:00|26641.3|26626.3|26646.3|26631.3|26646.3|26631.3|26636.3|26621.3|6
1685646000000|2023-06-01 19:00:00|26643.8|26628.8|26651.3|26636.3|26653.8|26638.8|26641.3|26626.3|9
1685646300000|2023-06-01 19:05:00|26653.8|26638.8|26653.8|26638.8|26656.3|26641.3|26648.8|26633.8|13
1685646600000|2023-06-01 19:10:00|26651.3|26636.3|26658.8|26643.8|26658.8|26643.8|26651.3|26636.3|5
1685646900000|2023-06-01 19:15:00|26656.3|26641.3|26651.3|26636.3|26661.3|26646.3|26651.3|26636.3|10
1685647200000|2023-06-01 19:20:00|26648.8|26633.8|26631.3|26616.3|26648.8|26633.8|26631.3|26616.3|17
1685647500000|2023-06-01 19:25:00|26633.8|26618.8|26628.8|26613.8|26643.8|26628.8|26626.3|26611.3|17
1685647800000|2023-06-01 19:30:00|26626.3|26611.3|26616.3|26601.3|26633.8|26618.8|26611.3|26596.3|31
1685648100000|2023-06-01 19:35:00|26613.8|26598.8|26606.3|26591.3|26613.8|26598.8|26593.8|26578.8|22
1685648400000|2023-06-01 19:40:00|26601.3|26586.3|26608.8|26593.8|26613.8|26598.8|26601.3|26586.3|23
1685648700000|2023-06-01 19:45:00|26606.3|26591.3|26628.8|26613.8|26631.3|26616.3|26601.3|26586.3|11
1685649000000|2023-06-01 19:50:00|26626.3|26611.3|26606.3|26591.3|26626.3|26611.3|26598.8|26583.8|77
1685649300000|2023-06-01 19:55:00|26611.3|26596.3|26596.3|26581.3|26616.3|26601.3|26596.3|26581.3|44
1685649600000|2023-06-01 20:00:00|26593.8|26578.8|26631.8|26591.8|26631.8|26591.8|26593.8|26571.2|1
1685649900000|2023-06-01 20:05:00|26633|26593|26638.1|26598.1|26639.3|26599.3|26628.7|26588.7|0
1685650200000|2023-06-01 20:10:00|26639.3|26599.3|26641.1|26601.1|26647.4|26607.4|26638|26598|0
1685650500000|2023-06-01 20:15:00|26639.3|26599.3|26631.8|26591.8|26641.1|26601.1|26625.5|26585.5|0
1685650800000|2023-06-01 20:20:00|26632.4|26592.4|26636.1|26596.1|26641.1|26601.1|26631.8|26591.8|0
1685651100000|2023-06-01 20:25:00|26636.2|26596.2|26634.9|26594.9|26638|26598|26633|26593|0
1685651400000|2023-06-01 20:30:00|26633.7|26593.7|26638|26598|26639.3|26599.3|26633|26593|0
1685651700000|2023-06-01 20:35:00|26636.1|26596.1|26636.1|26596.1|26639.3|26599.3|26636.1|26596.1|0
1685652000000|2023-06-01 20:40:00|26636.2|26596.2|26642.4|26602.4|26644.3|26604.3|26636.2|26596.2|0
1685652300000|2023-06-01 20:45:00|26642.3|26602.3|26639.3|26599.3|26644.3|26604.3|26639.3|26599.3|0
1685652600000|2023-06-01 20:50:00|26639.4|26599.4|26642.4|26602.4|26645.5|26605.5|26639.4|26599.4|0
1685652900000|2023-06-01 20:55:00|26644.3|26604.3|26642.4|26602.4|26644.3|26604.3|26641.8|26601.8|0
1685653200000|2023-06-01 21:00:00|26641.8|26601.8|26642.4|26602.4|26646.1|26606.1|26641.1|26601.1|0
1685653500000|2023-06-01 21:05:00|26642.3|26602.3|26645.5|26605.5|26645.5|26605.5|26640.5|26600.5|0
1685653800000|2023-06-01 21:10:00|26646.1|26606.1|26656.1|26616.1|26656.7|26616.7|26645.5|26605.5|0
1685654100000|2023-06-01 21:15:00|26654.9|26614.9|26653|26613|26656.1|26616.1|26653|26613|0
1685654400000|2023-06-01 21:20:00|26652.4|26612.4|26654.9|26614.9|26658.6|26618.6|26651.7|26611.7|0
1685654700000|2023-06-01 21:25:00|26656.1|26616.1|26652.4|26612.4|26659.2|26619.2|26651.7|26611.7|0
1685655000000|2023-06-01 21:30:00|26652.3|26612.3|26649.2|26609.2|26654.9|26614.9|26647.4|26607.4|0
1685655300000|2023-06-01 21:35:00|26648.6|26608.6|26651.7|26611.7|26651.7|26611.7|26648.6|26608.6|0
1685655600000|2023-06-01 21:40:00|26650.5|26610.5|26648.6|26608.6|26651.7|26611.7|26648|26608|0
1685655900000|2023-06-01 21:45:00|26649.2|26609.2|26648.6|26608.6|26649.2|26609.2|26648.6|26608.6|0
1685656200000|2023-06-01 21:50:00|26649.2|26609.2|26648|26608|26649.2|26609.2|26647.4|26607.4|0
1685656500000|2023-06-01 21:55:00|26649.2|26609.2|26646.1|26606.1|26649.2|26609.2|26646.1|26606.1|0
1685656800000|2023-06-01 22:00:00|26645.9|26605.9|26645.5|26605.5|26647.4|26607.4|26638|26598|0
1685657100000|2023-06-01 22:05:00|26644.3|26604.3|26644.9|26604.9|26647.4|26607.4|26644.3|26604.3|0
1685657400000|2023-06-01 22:10:00|26644.3|26604.3|26641.1|26601.1|26645.5|26605.5|26641.1|26601.1|0
1685657700000|2023-06-01 22:15:00|26641.2|26601.2|26641.1|26601.1|26642.4|26602.4|26639.3|26599.3|0
1685658000000|2023-06-01 22:20:00|26641.2|26601.2|26640.5|26600.5|26641.8|26601.8|26639.3|26599.3|0
1685658300000|2023-06-01 22:25:00|26641.1|26601.1|26639.3|26599.3|26641.1|26601.1|26638|26598|0
1685658600000|2023-06-01 22:30:00|26639.2|26599.2|26639.3|26599.3|26640.5|26600.5|26636.1|26596.1|0
1685658900000|2023-06-01 22:35:00|26639.2|26599.2|26639.3|26599.3|26639.3|26599.3|26638|26598|0
1685659200000|2023-06-01 22:40:00|26640.5|26600.5|26644.5|26604.5|26644.5|26604.5|26640.1|26600.1|0
1685659500000|2023-06-01 22:45:00|26644.4|26604.4|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685659800000|2023-06-01 22:50:00|26642.7|26602.7|26645.7|26605.7|26645.7|26605.7|26641.4|26601.4|0
1685660100000|2023-06-01 22:55:00|26645.8|26605.8|26648.9|26608.9|26648.9|26608.9|26645.7|26605.7|0
1685660400000|2023-06-01 23:00:00|26648.8|26608.8|26642.6|26602.6|26648.8|26608.8|26642.6|26602.6|0
1685660700000|2023-06-01 23:05:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26642.6|26602.6|0
1685661000000|2023-06-01 23:10:00|26643.9|26603.9|26642.6|26602.6|26644.5|26604.5|26638.2|26598.2|0
1685661300000|2023-06-01 23:15:00|26642.7|26602.7|26644.5|26604.5|26645.7|26605.7|26641.4|26601.4|0
1685661600000|2023-06-01 23:20:00|26645.1|26605.1|26644.5|26604.5|26645.7|26605.7|26642.6|26602.6|0
1685661900000|2023-06-01 23:25:00|26643.9|26603.9|26641.4|26601.4|26643.9|26603.9|26641.4|26601.4|0
1685662200000|2023-06-01 23:30:00|26642|26602|26642.6|26602.6|26642.6|26602.6|26641.4|26601.4|0
1685662500000|2023-06-01 23:35:00|26642|26602|26641.4|26601.4|26642.6|26602.6|26641.4|26601.4|0
1685662800000|2023-06-01 23:40:00|26642.6|26602.6|26642.6|26602.6|26644.5|26604.5|26641.4|26601.4|0
1685663100000|2023-06-01 23:45:00|26641.4|26601.4|26635.1|26595.1|26641.4|26601.4|26635.1|26595.1|0
1685663400000|2023-06-01 23:50:00|26635.7|26595.7|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685663700000|2023-06-01 23:55:00|26633.9|26593.9|26635.1|26595.1|26636.4|26596.4|26633.3|26593.3|0
1685664000000|2023-06-02 00:00:00|26633.3|26593.3|26632|26592|26636.4|26596.4|26630.1|26590.1|0
1685664300000|2023-06-02 00:05:00|26632.1|26592.1|26635.1|26595.1|26638.2|26598.2|26632|26592|0
1685664600000|2023-06-02 00:10:00|26635.2|26595.2|26629.1|26589.1|26638.2|26598.2|26628.9|26588.9|0
1685664900000|2023-06-02 00:15:00|26623|26583|26648.6|26608.6|26654.7|26614.7|26623|26583|0
1685665200000|2023-06-02 00:20:00|26654.6|26614.6|26648.6|26608.6|26654.7|26614.7|26648.5|26608.5|0
1685665500000|2023-06-02 00:25:00|26648.5|26608.5|26648.5|26608.5|26654.6|26614.6|26648.4|26608.4|0
1685665800000|2023-06-02 00:30:00|26642.4|26602.4|26627.4|26587.4|26642.4|26602.4|26622.3|26582.3|0
1685666100000|2023-06-02 00:35:00|26627.3|26587.3|26627.3|26587.3|26633.4|26593.4|26627.2|26587.2|0
1685666400000|2023-06-02 00:40:00|26627.4|26587.4|26627.3|26587.3|26627.4|26587.4|26627.3|26587.3|0
1685666700000|2023-06-02 00:45:00|26627.4|26587.4|26627.3|26587.3|26633.4|26593.4|26627.2|26587.2|0
1685667000000|2023-06-02 00:50:00|26627.4|26587.4|26627.3|26587.3|26627.5|26587.5|26627.3|26587.3|0
1685667300000|2023-06-02 00:55:00|26627.4|26587.4|26621.2|26581.2|26627.4|26587.4|26621.2|26581.2|0
1685667600000|2023-06-02 01:00:00|26615.1|26575.1|26615.2|26575.2|26615.2|26575.2|26615.1|26575.1|0
1685667900000|2023-06-02 01:05:00|26615.1|26575.1|26615.2|26575.2|26615.2|26575.2|26615.1|26575.1|0
1685668200000|2023-06-02 01:10:00|26615.1|26575.1|26615.2|26575.2|26615.3|26575.3|26615.1|26575.1|0
1685668500000|2023-06-02 01:15:00|26615.3|26575.3|26615.2|26575.2|26615.3|26575.3|26615.2|26575.2|0
1685668800000|2023-06-02 01:20:00|26615.3|26575.3|26621.4|26581.4|26621.4|26581.4|26615.3|26575.3|0
1685669100000|2023-06-02 01:25:00|26621.3|26581.3|26621.3|26581.3|26621.3|26581.3|26621.3|26581.3|0
1685669400000|2023-06-02 01:30:00|26621.4|26581.4|26615.3|26575.3|26621.4|26581.4|26615.2|26575.2|0
1685669700000|2023-06-02 01:35:00|26621.4|26581.4|26621.5|26581.5|26621.5|26581.5|26615.2|26575.2|0
1685670000000|2023-06-02 01:40:00|26621.4|26581.4|26621.3|26581.3|26621.5|26581.5|26621.3|26581.3|0
1685670300000|2023-06-02 01:45:00|26621.4|26581.4|26633.7|26593.7|26633.8|26593.8|26621.3|26581.3|0
1685670600000|2023-06-02 01:50:00|26633.8|26593.8|26639.7|26599.7|26639.8|26599.8|26633.7|26593.7|0
1685670900000|2023-06-02 01:55:00|26645.7|26605.7|26645.6|26605.6|26645.8|26605.8|26639.5|26599.5|0
1685671200000|2023-06-02 02:00:00|26639.5|26599.5|26645.5|26605.5|26645.5|26605.5|26639.4|26599.4|0
1685671500000|2023-06-02 02:05:00|26645.6|26605.6|26645.6|26605.6|26645.6|26605.6|26639.4|26599.4|0
1685671800000|2023-06-02 02:10:00|26645.7|26605.7|26645.6|26605.6|26645.7|26605.7|26645.6|26605.6|0
1685672100000|2023-06-02 02:15:00|26645.7|26605.7|26651.9|26611.9|26651.9|26611.9|26645.6|26605.6|0
1685672400000|2023-06-02 02:20:00|26651.8|26611.8|26651.9|26611.9|26652|26612|26651.8|26611.8|0
1685672700000|2023-06-02 02:25:00|26645.9|26605.9|26652|26612|26652|26612|26645.8|26605.8|0
1685673000000|2023-06-02 02:30:00|26651.9|26611.9|26652|26612|26652|26612|26645.8|26605.8|0
1685673300000|2023-06-02 02:35:00|26651.9|26611.9|26651.9|26611.9|26652|26612|26651.8|26611.8|0
1685673600000|2023-06-02 02:40:00|26651.8|26611.8|26657.9|26617.9|26657.9|26617.9|26651.8|26611.8|0
1685673900000|2023-06-02 02:45:00|26657.8|26617.8|26651.7|26611.7|26657.9|26617.9|26651.6|26611.6|0
1685674200000|2023-06-02 02:50:00|26651.6|26611.6|26651.7|26611.7|26657.9|26617.9|26651.6|26611.6|0
1685674500000|2023-06-02 02:55:00|26657.8|26617.8|26657.8|26617.8|26657.9|26617.9|26657.8|26617.8|0
1685674800000|2023-06-02 03:00:00|26657.9|26617.9|26657.9|26617.9|26657.9|26617.9|26651.7|26611.7|0
1685675100000|2023-06-02 03:05:00|26657.8|26617.8|26651.8|26611.8|26657.9|26617.9|26651.7|26611.7|0
1685675400000|2023-06-02 03:10:00|26651.7|26611.7|26651.8|26611.8|26651.9|26611.9|26651.7|26611.7|0
1685675700000|2023-06-02 03:15:00|26651.9|26611.9|26654.9|26614.9|26657.9|26617.9|26651.9|26611.9|0
1685676000000|2023-06-02 03:20:00|26651.9|26611.9|26652|26612|26652|26612|26651.8|26611.8|0
1685676300000|2023-06-02 03:25:00|26651.9|26611.9|26658.2|26618.2|26658.3|26618.3|26651.9|26611.9|0
1685676600000|2023-06-02 03:30:00|26658.3|26618.3|26677|26637|26683.2|26643.2|26658.2|26618.2|0
1685676900000|2023-06-02 03:35:00|26683.1|26643.1|26670.4|26630.4|26683.1|26643.1|26664.5|26624.5|0
1685677200000|2023-06-02 03:40:00|26670.5|26630.5|26682.5|26642.5|26682.6|26642.6|26670.4|26630.4|0
1685677500000|2023-06-02 03:45:00|26682.6|26642.6|26688.9|26648.9|26688.9|26648.9|26682.6|26642.6|0
1685677800000|2023-06-02 03:50:00|26688.8|26648.8|26694.5|26654.5|26694.6|26654.6|26688.5|26648.5|0
1685678100000|2023-06-02 03:55:00|26694.6|26654.6|26688.5|26648.5|26694.6|26654.6|26688.4|26648.4|0
1685678400000|2023-06-02 04:00:00|26688.4|26648.4|26688.4|26648.4|26688.5|26648.5|26682.3|26642.3|0
1685678700000|2023-06-02 04:05:00|26688.5|26648.5|26688.5|26648.5|26688.5|26648.5|26688.4|26648.4|0
1685679000000|2023-06-02 04:10:00|26688.4|26648.4|26688.5|26648.5|26688.5|26648.5|26688.4|26648.4|0
1685679300000|2023-06-02 04:15:00|26694.5|26654.5|26694.7|26654.7|26694.7|26654.7|26694.5|26654.5|0
1685679600000|2023-06-02 04:20:00|26695.8|26655.8|26689.7|26649.7|26695.8|26655.8|26689.7|26649.7|0
1685679900000|2023-06-02 04:25:00|26689.6|26649.6|26695.8|26655.8|26695.8|26655.8|26689.6|26649.6|0
1685680200000|2023-06-02 04:30:00|26695.9|26655.9|26695.8|26655.8|26695.9|26655.9|26695.8|26655.8|0
1685680500000|2023-06-02 04:35:00|26695.9|26655.9|26702.1|26662.1|26702.3|26662.3|26695.8|26655.8|0
1685680800000|2023-06-02 04:40:00|26696.1|26656.1|26702|26662|26702.1|26662.1|26696|26656|0
1685681100000|2023-06-02 04:45:00|26696|26656|26696|26656|26696.1|26656.1|26696|26656|0
1685682000000|2023-06-02 05:00:00|26702|26662|26702.1|26662.1|26702.2|26662.2|26696|26656|0
1685682300000|2023-06-02 05:05:00|26699.1|26659.1|26696|26656|26699.1|26659.1|26696|26656|0
1685682600000|2023-06-02 05:10:00|26696.1|26656.1|26702.2|26662.2|26702.3|26662.3|26696|26656|0
1685682900000|2023-06-02 05:15:00|26702.1|26662.1|26702.4|26662.4|26702.4|26662.4|26702.1|26662.1|0
1685683200000|2023-06-02 05:20:00|26702.5|26662.5|26702.2|26662.2|26708.5|26668.5|26702.2|26662.2|0
1685683500000|2023-06-02 05:25:00|26702.1|26662.1|26702.1|26662.1|26702.2|26662.2|26702.1|26662.1|0
1685683800000|2023-06-02 05:30:00|26702.2|26662.2|26714.4|26674.4|26714.5|26674.5|26702.2|26662.2|0
1685684100000|2023-06-02 05:35:00|26714.3|26674.3|26714|26674|26714.4|26674.4|26708.2|26668.2|0
1685684400000|2023-06-02 05:40:00|26714.1|26674.1|26714.1|26674.1|26714.2|26674.2|26708|26668|0
1685684700000|2023-06-02 05:45:00|26714|26674|26714|26674|26714.1|26674.1|26708|26668|0
1685685000000|2023-06-02 05:50:00|26713.9|26673.9|26713.9|26673.9|26713.9|26673.9|26707.8|26667.8|0
1685685300000|2023-06-02 05:55:00|26707.9|26667.9|26713.9|26673.9|26714|26674|26707.8|26667.8|0
1685685600000|2023-06-02 06:00:00|26710.9|26670.9|26708.8|26693.8|26727.6|26696.3|26698.8|26667.8|41
1685685900000|2023-06-02 06:05:00|26706.3|26691.3|26728.8|26713.8|26733.8|26718.8|26703.8|26688.8|91
1685686200000|2023-06-02 06:10:00|26726.3|26711.3|26743.8|26728.8|26746.3|26731.3|26726.3|26711.3|26
1685686500000|2023-06-02 06:15:00|26741.3|26726.3|26736.3|26721.3|26743.8|26728.8|26726.3|26711.3|10
1685686800000|2023-06-02 06:20:00|26733.8|26718.8|26758.8|26743.8|26761.3|26746.3|26733.8|26718.8|32
1685687100000|2023-06-02 06:25:00|26761.3|26746.3|26756.3|26741.3|26761.3|26746.3|26748.8|26733.8|38
1685687400000|2023-06-02 06:30:00|26758.8|26743.8|26766.3|26751.3|26766.3|26751.3|26751.3|26736.3|28
1685687700000|2023-06-02 06:35:00|26763.8|26748.8|26766.3|26751.3|26766.3|26751.3|26756.3|26741.3|21
1685688000000|2023-06-02 06:40:00|26763.8|26748.8|26766.3|26751.3|26768.8|26753.8|26761.3|26746.3|24
1685688300000|2023-06-02 06:45:00|26763.8|26748.8|26766.3|26751.3|26768.8|26753.8|26761.3|26746.3|62
1685688600000|2023-06-02 06:50:00|26761.3|26746.3|26746.3|26731.3|26766.3|26751.3|26733.8|26718.8|119
1685688900000|2023-06-02 06:55:00|26741.3|26726.3|26718.8|26703.8|26756.3|26741.3|26716.3|26701.3|150
1685689200000|2023-06-02 07:00:00|26723.8|26708.8|26731.3|26716.3|26771.3|26756.3|26701.3|26686.3|1082
1685689500000|2023-06-02 07:05:00|26728.8|26713.8|26711.3|26696.3|26746.3|26731.3|26691.3|26676.3|446
1685689800000|2023-06-02 07:10:00|26716.3|26701.3|26643.8|26628.8|26726.3|26711.3|26636.3|26621.3|325
1685690100000|2023-06-02 07:15:00|26646.3|26631.3|26706.3|26691.3|26708.8|26693.8|26641.3|26626.3|144
1685690400000|2023-06-02 07:20:00|26708.8|26693.8|26676.3|26661.3|26716.3|26701.3|26676.3|26661.3|155
1685690700000|2023-06-02 07:25:00|26678.8|26663.8|26666.3|26651.3|26681.3|26666.3|26651.3|26636.3|226
1685691000000|2023-06-02 07:30:00|26668.8|26653.8|26681.3|26666.3|26701.3|26686.3|26666.3|26651.3|228
1685691300000|2023-06-02 07:35:00|26683.8|26668.8|26693.8|26678.8|26718.8|26703.8|26676.3|26661.3|124
1685691600000|2023-06-02 07:40:00|26697.3|26682.3|26699.8|26684.8|26719.8|26704.8|26694.8|26679.8|95
1685691900000|2023-06-02 07:45:00|26697.3|26682.3|26714.8|26699.8|26717.3|26702.3|26679.8|26664.8|107
1685692200000|2023-06-02 07:50:00|26717.3|26702.3|26729.8|26714.8|26739.8|26724.8|26714.8|26699.8|138
1685692500000|2023-06-02 07:55:00|26727.3|26712.3|26749.8|26734.8|26749.8|26734.8|26719.8|26704.8|72
1685692800000|2023-06-02 08:00:00|26754.8|26739.8|26754.8|26739.8|26759.8|26744.8|26744.8|26729.8|114
1685693100000|2023-06-02 08:05:00|26759.8|26744.8|26739.8|26724.8|26759.8|26744.8|26724.8|26709.8|76
1685693400000|2023-06-02 08:10:00|26742.3|26727.3|26754.8|26739.8|26759.8|26744.8|26734.8|26719.8|71
1685693700000|2023-06-02 08:15:00|26759.8|26744.8|26769.8|26754.8|26779.8|26764.8|26754.8|26739.8|113
1685694000000|2023-06-02 08:20:00|26767.3|26752.3|26759.8|26744.8|26784.8|26769.8|26759.8|26744.8|99
1685694300000|2023-06-02 08:25:00|26762.3|26747.3|26752.3|26737.3|26779.8|26764.8|26749.8|26734.8|94
1685694600000|2023-06-02 08:30:00|26749.8|26734.8|26769.8|26754.8|26774.8|26759.8|26749.8|26734.8|75
1685694900000|2023-06-02 08:35:00|26759.8|26744.8|26749.8|26734.8|26772.3|26757.3|26744.8|26729.8|74
1685695200000|2023-06-02 08:40:00|26744.8|26729.8|26749.8|26734.8|26754.8|26739.8|26739.8|26724.8|93
1685695500000|2023-06-02 08:45:00|26747.3|26732.3|26719.8|26704.8|26749.8|26734.8|26719.8|26704.8|81
1685695800000|2023-06-02 08:50:00|26724.8|26709.8|26759.8|26744.8|26759.8|26744.8|26719.8|26704.8|81
1685696100000|2023-06-02 08:55:00|26764.8|26749.8|26774.8|26759.8|26774.8|26759.8|26759.8|26744.8|57
1685696400000|2023-06-02 09:00:00|26769.8|26754.8|26777.3|26762.3|26782.3|26767.3|26764.8|26749.8|49
1685696700000|2023-06-02 09:05:00|26774.8|26759.8|26779.8|26764.8|26784.8|26769.8|26764.8|26749.8|109
1685697000000|2023-06-02 09:10:00|26784.8|26769.8|26829.8|26814.8|26834.8|26819.8|26774.8|26759.8|443
1685697300000|2023-06-02 09:15:00|26834.8|26819.8|26894.8|26879.8|26899.8|26884.8|26834.8|26819.8|396
1685697600000|2023-06-02 09:20:00|26899.8|26884.8|26874.8|26859.8|26902.3|26887.3|26867.3|26852.3|163
1685697900000|2023-06-02 09:25:00|26872.3|26857.3|26869.8|26854.8|26872.3|26857.3|26844.8|26829.8|83
1685698200000|2023-06-02 09:30:00|26864.8|26849.8|26884.8|26869.8|26894.8|26879.8|26864.8|26849.8|127
1685698500000|2023-06-02 09:35:00|26887.3|26872.3|26874.8|26859.8|26894.8|26879.8|26864.8|26849.8|61
1685698800000|2023-06-02 09:40:00|26877.3|26862.3|26839.8|26824.8|26879.8|26864.8|26839.8|26824.8|44
1685699100000|2023-06-02 09:45:00|26837.3|26822.3|26839.8|26824.8|26849.8|26834.8|26834.8|26819.8|76
1685699400000|2023-06-02 09:50:00|26842.3|26827.3|26844.8|26829.8|26849.8|26834.8|26834.8|26819.8|79
1685699700000|2023-06-02 09:55:00|26849.8|26834.8|26839.8|26824.8|26849.8|26834.8|26834.8|26819.8|49
1685700000000|2023-06-02 10:00:00|26844.8|26829.8|26834.8|26819.8|26849.8|26834.8|26819.8|26804.8|92
1685700300000|2023-06-02 10:05:00|26837.3|26822.3|26859.8|26844.8|26864.8|26849.8|26837.3|26822.3|50
1685700600000|2023-06-02 10:10:00|26857.3|26842.3|26864.8|26849.8|26869.8|26854.8|26854.8|26839.8|30
1685700900000|2023-06-02 10:15:00|26869.8|26854.8|26874.8|26859.8|26884.8|26869.8|26864.8|26849.8|51
1685701200000|2023-06-02 10:20:00|26879.8|26864.8|26874.8|26859.8|26882.3|26867.3|26869.8|26854.8|22
1685701500000|2023-06-02 10:25:00|26879.8|26864.8|26869.8|26854.8|26879.8|26864.8|26864.8|26849.8|28
1685701800000|2023-06-02 10:30:00|26864.8|26849.8|26879.8|26864.8|26879.8|26864.8|26864.8|26849.8|72
1685702100000|2023-06-02 10:35:00|26884.8|26869.8|26874.8|26859.8|26889.8|26874.8|26874.8|26859.8|76
1685702400000|2023-06-02 10:40:00|26877.3|26862.3|26889.8|26874.8|26889.8|26874.8|26874.8|26859.8|25
1685702700000|2023-06-02 10:45:00|26884.8|26869.8|26882.3|26867.3|26894.8|26879.8|26879.8|26864.8|58
1685703000000|2023-06-02 10:50:00|26884.8|26869.8|26869.8|26854.8|26884.8|26869.8|26864.8|26849.8|66
1685703300000|2023-06-02 10:55:00|26872.3|26857.3|26874.8|26859.8|26879.8|26864.8|26864.8|26849.8|30
1685703600000|2023-06-02 11:00:00|26877.3|26862.3|26869.8|26854.8|26879.8|26864.8|26867.3|26852.3|73
1685703900000|2023-06-02 11:05:00|26874.8|26859.8|26869.8|26854.8|26879.8|26864.8|26864.8|26849.8|33
1685704200000|2023-06-02 11:10:00|26864.8|26849.8|26867.3|26852.3|26874.8|26859.8|26859.8|26844.8|38
1685704500000|2023-06-02 11:15:00|26869.8|26854.8|26864.8|26849.8|26872.3|26857.3|26859.8|26844.8|41
1685704800000|2023-06-02 11:20:00|26862.3|26847.3|26864.8|26849.8|26874.8|26859.8|26854.8|26839.8|42
1685705100000|2023-06-02 11:25:00|26869.8|26854.8|26869.8|26854.8|26874.8|26859.8|26864.8|26849.8|50
1685705400000|2023-06-02 11:30:00|26872.3|26857.3|26869.8|26854.8|26884.8|26869.8|26869.8|26854.8|52
1685705700000|2023-06-02 11:35:00|26872.3|26857.3|26869.8|26854.8|26879.8|26864.8|26869.8|26854.8|70
1685706000000|2023-06-02 11:40:00|26866.2|26851.2|26846.2|26831.2|26871.2|26856.2|26846.2|26831.2|24
1685706300000|2023-06-02 11:45:00|26843.7|26828.7|26851.2|26836.2|26851.2|26836.2|26841.2|26826.2|34
1685706600000|2023-06-02 11:50:00|26853.7|26838.7|26861.2|26846.2|26866.2|26851.2|26853.7|26838.7|19
1685706900000|2023-06-02 11:55:00|26858.7|26843.7|26846.2|26831.2|26861.2|26846.2|26841.2|26826.2|41
1685707200000|2023-06-02 12:00:00|26843.7|26828.7|26846.2|26831.2|26851.2|26836.2|26841.2|26826.2|36
1685707500000|2023-06-02 12:05:00|26848.7|26833.7|26851.2|26836.2|26856.2|26841.2|26846.2|26831.2|32
1685707800000|2023-06-02 12:10:00|26848.7|26833.7|26831.2|26816.2|26851.2|26836.2|26831.2|26816.2|35
1685708100000|2023-06-02 12:15:00|26836.2|26821.2|26811.2|26796.2|26836.2|26821.2|26811.2|26796.2|56
1685708400000|2023-06-02 12:20:00|26808.7|26793.7|26806.2|26791.2|26818.7|26803.7|26801.2|26786.2|76
1685708700000|2023-06-02 12:25:00|26803.7|26788.7|26786.2|26771.2|26811.2|26796.2|26786.2|26771.2|145
1685709000000|2023-06-02 12:30:00|26788.7|26773.7|26858.7|26843.7|26871.2|26856.2|26746.2|26731.2|399
1685709300000|2023-06-02 12:35:00|26861.2|26846.2|26841.2|26826.2|26866.2|26851.2|26838.7|26823.7|70
1685709600000|2023-06-02 12:40:00|26838.7|26823.7|26878.7|26863.7|26886.2|26871.2|26838.7|26823.7|129
1685709900000|2023-06-02 12:45:00|26881.2|26866.2|26886.2|26871.2|26891.2|26876.2|26856.2|26841.2|109
1685710200000|2023-06-02 12:50:00|26888.7|26873.7|26863.7|26848.7|26891.2|26876.2|26846.2|26831.2|130
1685710500000|2023-06-02 12:55:00|26866.2|26851.2|26891.2|26876.2|26896.2|26881.2|26863.7|26848.7|82
1685710800000|2023-06-02 13:00:00|26886.2|26871.2|26906.2|26891.2|26911.2|26896.2|26886.2|26871.2|131
1685711100000|2023-06-02 13:05:00|26901.2|26886.2|26901.2|26886.2|26906.2|26891.2|26896.2|26881.2|60
1685711400000|2023-06-02 13:10:00|26906.2|26891.2|26916.2|26901.2|26921.2|26906.2|26901.2|26886.2|100
1685711700000|2023-06-02 13:15:00|26918.7|26903.7|26923.7|26908.7|26926.2|26911.2|26913.7|26898.7|82
1685712000000|2023-06-02 13:20:00|26926.2|26911.2|26921.2|26906.2|26926.2|26911.2|26911.2|26896.2|56
1685712300000|2023-06-02 13:25:00|26916.2|26901.2|26921.2|26906.2|26926.2|26911.2|26908.7|26893.7|74
1685712600000|2023-06-02 13:30:00|26926.2|26911.2|26946.2|26931.2|26966.2|26951.2|26923.7|26908.7|318
1685712900000|2023-06-02 13:35:00|26948.7|26933.7|26951.2|26936.2|26971.2|26956.2|26946.2|26931.2|239
1685713200000|2023-06-02 13:40:00|26953.7|26938.7|26941.2|26926.2|26956.2|26941.2|26931.2|26916.2|152
1685713500000|2023-06-02 13:45:00|26943.7|26928.7|26941.2|26926.2|26951.2|26936.2|26911.2|26896.2|192
1685713800000|2023-06-02 13:50:00|26938.7|26923.7|26961.2|26946.2|26963.7|26948.7|26936.2|26921.2|172
1685714100000|2023-06-02 13:55:00|26958.7|26943.7|26936.2|26921.2|26966.2|26951.2|26931.2|26916.2|138
1685714400000|2023-06-02 14:00:00|26941.2|26926.2|26941.2|26926.2|26946.2|26931.2|26913.7|26898.7|207
1685714700000|2023-06-02 14:05:00|26943.7|26928.7|26946.2|26931.2|26961.2|26946.2|26941.2|26926.2|152
1685715000000|2023-06-02 14:10:00|26946.1|26931.1|26991.1|26976.1|26991.1|26976.1|26941.1|26926.1|372
1685715300000|2023-06-02 14:15:00|26988.6|26973.6|26988.6|26973.6|26996.1|26981.1|26973.6|26958.6|115
1685715600000|2023-06-02 14:20:00|26986.1|26971.1|26991.1|26976.1|27001.1|26986.1|26986.1|26971.1|144
1685715900000|2023-06-02 14:25:00|26986.1|26971.1|27006.1|26991.1|27011.1|26996.1|26986.1|26971.1|191
1685716200000|2023-06-02 14:30:00|27008.6|26993.6|27001.1|26986.1|27008.6|26993.6|26983.6|26968.6|347
1685716500000|2023-06-02 14:35:00|26998.6|26983.6|27016.1|27001.1|27021.1|27006.1|26998.6|26983.6|162
1685716800000|2023-06-02 14:40:00|27013.6|26998.6|27031.1|27016.1|27036.1|27021.1|27008.6|26993.6|166
1685717100000|2023-06-02 14:45:00|27026.1|27011.1|27036.1|27021.1|27051.1|27036.1|27026.1|27011.1|196
1685717400000|2023-06-02 14:50:00|27031.1|27016.1|27041.1|27026.1|27041.1|27026.1|27026.1|27011.1|149
1685717700000|2023-06-02 14:55:00|27046.1|27031.1|27051.1|27036.1|27051.1|27036.1|27036.1|27021.1|178
1685718000000|2023-06-02 15:00:00|27053.6|27038.6|27076.1|27061.1|27081.1|27066.1|27053.6|27038.6|357
1685718300000|2023-06-02 15:05:00|27073.6|27058.6|27071.1|27056.1|27076.1|27061.1|27056.1|27041.1|293
1685718600000|2023-06-02 15:10:00|27076.1|27061.1|27091.1|27076.1|27101.1|27086.1|27068.6|27053.6|432
1685718900000|2023-06-02 15:15:00|27096.1|27081.1|27106.1|27091.1|27116.1|27101.1|27096.1|27081.1|390
1685719200000|2023-06-02 15:20:00|27103.6|27088.6|27096.1|27081.1|27116.1|27101.1|27096.1|27081.1|301
1685719500000|2023-06-02 15:25:00|27093.6|27078.6|27091.1|27076.1|27101.1|27086.1|27086.1|27071.1|382
1685719800000|2023-06-02 15:30:00|27086.1|27071.1|27076.1|27061.1|27096.1|27081.1|27061.1|27046.1|566
1685720100000|2023-06-02 15:35:00|27071.1|27056.1|27051.1|27036.1|27086.1|27071.1|27048.6|27033.6|278
1685720400000|2023-06-02 15:40:00|27046.1|27031.1|27051.1|27036.1|27063.6|27048.6|27046.1|27031.1|84
1685720700000|2023-06-02 15:45:00|27056.1|27041.1|27036.1|27021.1|27058.6|27043.6|27036.1|27021.1|82
1685721000000|2023-06-02 15:50:00|27038.6|27018.6|27053.6|27033.6|27053.6|27033.6|27023.6|26998.6|129
1685721300000|2023-06-02 15:55:00|27048.6|27028.6|27073.6|27048.6|27073.6|27048.6|27048.6|27028.6|65
1685721600000|2023-06-02 16:00:00|27068.6|27053.6|27073.6|27053.6|27073.6|27053.6|27063.6|27038.6|15
1685721900000|2023-06-02 16:05:00|27078.6|27048.6|27068.6|27048.6|27078.6|27058.6|27068.6|27043.6|24
1685722200000|2023-06-02 16:10:00|27073.6|27053.6|27068.6|27048.6|27073.6|27053.6|27053.6|27033.6|55
1685722500000|2023-06-02 16:15:00|27063.6|27043.6|27073.6|27048.6|27078.6|27058.6|27058.6|27038.6|58
1685722800000|2023-06-02 16:20:00|27068.6|27053.6|27073.6|27053.6|27073.6|27053.6|27068.6|27048.6|10
1685723100000|2023-06-02 16:25:00|27078.6|27058.6|27078.6|27058.6|27078.6|27058.6|27073.6|27053.6|8
1685723400000|2023-06-02 16:30:00|27073.6|27053.6|27078.6|27058.6|27083.6|27058.6|27073.6|27053.6|22
1685723700000|2023-06-02 16:35:00|27073.6|27053.6|27078.6|27058.6|27078.6|27058.6|27073.6|27053.6|9
1685724000000|2023-06-02 16:40:00|27073.6|27053.6|27088.6|27068.6|27088.6|27068.6|27073.6|27048.6|20
1685724300000|2023-06-02 16:45:00|27083.6|27063.6|27098.6|27078.6|27108.6|27088.6|27083.6|27063.6|24
1685724600000|2023-06-02 16:50:00|27103.6|27083.6|27103.6|27083.6|27108.6|27083.6|27103.6|27078.6|11
1685724900000|2023-06-02 16:55:00|27108.6|27088.6|27098.6|27078.6|27108.6|27088.6|27098.6|27078.6|10
1685725200000|2023-06-02 17:00:00|27093.6|27073.6|27088.6|27068.6|27098.6|27078.6|27088.6|27068.6|27
1685725500000|2023-06-02 17:05:00|27093.6|27073.6|27093.6|27073.6|27098.6|27078.6|27088.6|27068.6|9
1685725800000|2023-06-02 17:10:00|27088.6|27068.6|27083.6|27063.6|27088.6|27068.6|27078.6|27058.6|8
1685726100000|2023-06-02 17:15:00|27088.6|27068.6|27098.6|27078.6|27098.6|27078.6|27083.6|27063.6|23
1685726400000|2023-06-02 17:20:00|27103.6|27083.6|27103.6|27083.6|27113.6|27093.6|27103.6|27078.6|26
1685726700000|2023-06-02 17:25:00|27108.6|27088.6|27108.6|27088.6|27108.6|27088.6|27098.6|27078.6|7
1685727000000|2023-06-02 17:30:00|27103.6|27083.6|27103.6|27078.6|27108.6|27088.6|27098.6|27078.6|20
1685727300000|2023-06-02 17:35:00|27098.6|27083.6|27103.6|27083.6|27103.6|27083.6|27098.6|27078.6|5
1685727600000|2023-06-02 17:40:00|27108.6|27088.6|27098.6|27078.6|27108.6|27088.6|27093.6|27073.6|5
1685727900000|2023-06-02 17:45:00|27103.6|27083.6|27103.6|27083.6|27103.6|27083.6|27093.6|27073.6|5
1685728200000|2023-06-02 17:50:00|27098.6|27078.6|27108.6|27088.6|27108.6|27088.6|27098.6|27078.6|16
1685728500000|2023-06-02 17:55:00|27103.6|27083.6|27103.6|27083.6|27108.6|27083.6|27098.6|27078.6|9
1685728800000|2023-06-02 18:00:00|27108.6|27078.6|27098.6|27078.6|27108.6|27083.6|27098.6|27078.6|8
1685729100000|2023-06-02 18:05:00|27093.6|27073.6|27088.6|27068.6|27098.6|27073.6|27078.6|27058.6|17
1685729400000|2023-06-02 18:10:00|27083.6|27063.6|27083.6|27063.6|27093.6|27073.6|27083.6|27063.6|16
1685729700000|2023-06-02 18:15:00|27088.6|27068.6|27083.6|27063.6|27093.6|27068.6|27078.6|27058.6|15
1685730000000|2023-06-02 18:20:00|27088.6|27058.6|27098.6|27078.6|27098.6|27078.6|27088.6|27058.6|11
1685730300000|2023-06-02 18:25:00|27093.6|27073.6|27091.1|27076.1|27098.6|27078.6|27091.1|27073.6|13
1685730600000|2023-06-02 18:30:00|27093.6|27078.6|27101.1|27086.1|27106.1|27091.1|27091.1|27076.1|8
1685730900000|2023-06-02 18:35:00|27096.1|27081.1|27106.1|27091.1|27106.1|27091.1|27096.1|27081.1|14
1685731200000|2023-06-02 18:40:00|27103.6|27088.6|27106.1|27091.1|27106.1|27091.1|27101.1|27086.1|5
1685731500000|2023-06-02 18:45:00|27103.6|27088.6|27111.1|27096.1|27113.6|27098.6|27103.6|27088.6|60
1685731800000|2023-06-02 18:50:00|27113.6|27098.6|27108.6|27093.6|27113.6|27098.6|27108.6|27093.6|6
1685732100000|2023-06-02 18:55:00|27111.1|27096.1|27111.1|27096.1|27116.1|27101.1|27108.6|27093.6|8
1685732400000|2023-06-02 19:00:00|27116.1|27101.1|27116.1|27101.1|27121.1|27106.1|27113.6|27098.6|14
1685732700000|2023-06-02 19:05:00|27111.1|27096.1|27116.1|27101.1|27121.1|27106.1|27111.1|27096.1|19
1685733000000|2023-06-02 19:10:00|27111.1|27096.1|27126.1|27111.1|27128.6|27113.6|27111.1|27096.1|37
1685733300000|2023-06-02 19:15:00|27123.6|27108.6|27131.1|27116.1|27136.1|27121.1|27123.6|27108.6|52
1685733600000|2023-06-02 19:20:00|27128.6|27113.6|27118.6|27103.6|27128.6|27113.6|27116.1|27101.1|17
1685733900000|2023-06-02 19:25:00|27116.1|27101.1|27111.1|27096.1|27121.1|27106.1|27111.1|27096.1|7
1685734200000|2023-06-02 19:30:00|27108.6|27093.6|27121.1|27106.1|27131.1|27116.1|27108.6|27093.6|85
1685734500000|2023-06-02 19:35:00|27123.6|27108.6|27131.1|27116.1|27131.1|27116.1|27121.1|27106.1|29
1685734800000|2023-06-02 19:40:00|27136.1|27121.1|27111.1|27096.1|27141.1|27126.1|27111.1|27096.1|105
1685735100000|2023-06-02 19:45:00|27106.1|27091.1|27121.1|27106.1|27121.1|27106.1|27098.6|27083.6|24
1685735400000|2023-06-02 19:50:00|27116.1|27101.1|27113.6|27098.6|27116.1|27101.1|27108.6|27093.6|12
1685735700000|2023-06-02 19:55:00|27111.1|27096.1|27101.1|27086.1|27118.6|27103.6|27101.1|27086.1|26
1685736000000|2023-06-02 20:00:00|27123.5|27083.5|27129.8|27089.8|27136.1|27096.1|27123.5|27083.5|0
1685736300000|2023-06-02 20:05:00|27129.9|27089.9|27134.9|27094.9|27136.1|27096.1|27129.8|27089.8|0
1685736600000|2023-06-02 20:10:00|27134.8|27094.8|27129.8|27089.8|27138|27098|27127.3|27087.3|0
1685736900000|2023-06-02 20:15:00|27129.2|27089.2|27123.6|27083.6|27131.7|27091.7|27123.6|27083.6|0
1685737200000|2023-06-02 20:20:00|27124.2|27084.2|27125.5|27085.5|27125.5|27085.5|27120.4|27080.4|0
1685737500000|2023-06-02 20:25:00|27126.1|27086.1|27129.8|27089.8|27129.8|27089.8|27125.5|27085.5|0
1685737800000|2023-06-02 20:30:00|27129.9|27089.9|27126.7|27086.7|27131.7|27091.7|27126.7|27086.7|0
1685738100000|2023-06-02 20:35:00|27127.3|27087.3|27120.7|27080.7|27128.6|27088.6|27118.6|27078.6|0
1685738400000|2023-06-02 20:40:00|27120.9|27080.9|27122.6|27082.6|27124.4|27084.4|27119.4|27079.4|0
1685738700000|2023-06-02 20:45:00|27122.5|27082.5|27127.6|27087.6|27129.4|27089.4|27121.3|27081.3|0
1685739000000|2023-06-02 20:50:00|27129.4|27089.4|27137|27097|27137|27097|27129.4|27089.4|0
1685739300000|2023-06-02 20:55:00|27137.6|27097.6|27132|27092|27137.6|27097.6|27131.3|27091.3|0
1685739600000|2023-06-02 21:00:00|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|27132.3|27092.3|0
1685916000000|2023-06-04 22:00:00|27116.7|27076.7|27116.7|27076.7|27119.8|27079.8|27112.3|27072.3|0
1685916300000|2023-06-04 22:05:00|27116.6|27076.6|27126.1|27086.1|27126.1|27086.1|27115.4|27075.4|0
1685916600000|2023-06-04 22:10:00|27126|27086|27122.9|27082.9|27126|27086|27118.5|27078.5|0
1685916900000|2023-06-04 22:15:00|27121.7|27081.7|27134.2|27094.2|27137.3|27097.3|27121.7|27081.7|0
1685917200000|2023-06-04 22:20:00|27134.8|27094.8|27145.5|27105.5|27145.5|27105.5|27132.9|27092.9|0
1685917500000|2023-06-04 22:25:00|27145.4|27105.4|27157.3|27117.3|27158|27118|27142.3|27102.3|0
1685917800000|2023-06-04 22:30:00|27156.1|27116.1|27146.7|27106.7|27156.1|27116.1|27143.6|27103.6|0
1685918100000|2023-06-04 22:35:00|27146.1|27106.1|27142.3|27102.3|27146.7|27106.7|27139.2|27099.2|0
1685918400000|2023-06-04 22:40:00|27142.4|27102.4|27153.2|27113.2|27155.1|27115.1|27142.4|27102.4|0
1685918700000|2023-06-04 22:45:00|27151.9|27111.9|27150.1|27110.1|27155.1|27115.1|27150.1|27110.1|0
1685919000000|2023-06-04 22:50:00|27151.9|27111.9|27155.1|27115.1|27156.3|27116.3|27151.9|27111.9|0
1685919300000|2023-06-04 22:55:00|27155|27115|27153.2|27113.2|27155|27115|27146.9|27106.9|0
1685919600000|2023-06-04 23:00:00|27152.6|27112.6|27150.1|27110.1|27153.2|27113.2|27148.8|27108.8|0
1685919900000|2023-06-04 23:05:00|27150|27110|27140.7|27100.7|27150|27110|27140.7|27100.7|0
1685920200000|2023-06-04 23:10:00|27140.6|27100.6|27128.1|27088.1|27140.7|27100.7|27126.3|27086.3|0
1685920500000|2023-06-04 23:15:00|27127.5|27087.5|27116.9|27076.9|27129.4|27089.4|27116.9|27076.9|0
1685920800000|2023-06-04 23:20:00|27116.8|27076.8|27123.1|27083.1|27126.3|27086.3|27115.6|27075.6|0
1685921100000|2023-06-04 23:25:00|27123.2|27083.2|27116.9|27076.9|27126.3|27086.3|27116.9|27076.9|0
1685921400000|2023-06-04 23:30:00|27116.2|27076.2|27123.1|27083.1|27123.1|27083.1|27106.2|27066.2|0
1685921700000|2023-06-04 23:35:00|27123.2|27083.2|27120.1|27080.1|27125|27085|27115.6|27075.6|0
1685922000000|2023-06-04 23:40:00|27121.9|27081.9|27125.1|27085.1|27127|27087|27121.9|27081.9|0
1685922300000|2023-06-04 23:45:00|27125|27085|27125.3|27085.3|27125.3|27085.3|27115.7|27075.7|0
1685922600000|2023-06-04 23:50:00|27126.5|27086.5|27132.6|27092.6|27135.7|27095.7|27122.1|27082.1|0
1685922900000|2023-06-04 23:55:00|27133.2|27093.2|27131.3|27091.3|27134.5|27094.5|27126.3|27086.3|0
1685923200000|2023-06-05 00:00:00|27130.1|27090.1|27119.1|27079.1|27131.3|27091.3|27117.2|27077.2|0
1685923500000|2023-06-05 00:05:00|27119.2|27079.2|27121|27081|27124.7|27084.7|27116|27076|0
1685923800000|2023-06-05 00:10:00|27120.4|27080.4|27137.3|27097.3|27138.5|27098.5|27120.4|27080.4|0
1685924100000|2023-06-05 00:15:00|27139.1|27099.1|27125.6|27085.6|27141|27101|27119.6|27079.6|0
1685924400000|2023-06-05 00:20:00|27125.7|27085.7|27144.2|27104.2|27144.2|27104.2|27125.7|27085.7|0
1685924700000|2023-06-05 00:25:00|27144.3|27104.3|27137.1|27097.1|27144.3|27104.3|27137.1|27097.1|0
1685925000000|2023-06-05 00:30:00|27137.2|27097.2|27143.2|27103.2|27143.3|27103.3|27137.1|27097.1|0
1685925300000|2023-06-05 00:35:00|27137.1|27097.1|27149.5|27109.5|27149.5|27109.5|27137.1|27097.1|0
1685925600000|2023-06-05 00:40:00|27149.4|27109.4|27149.5|27109.5|27155.6|27115.6|27149.4|27109.4|0
1685925900000|2023-06-05 00:45:00|27149.4|27109.4|27149.5|27109.5|27149.5|27109.5|27149.4|27109.4|0
1685926200000|2023-06-05 00:50:00|27149.6|27109.6|27149.4|27109.4|27149.6|27109.6|27149.4|27109.4|0
1685926500000|2023-06-05 00:55:00|27143.3|27103.3|27143.2|27103.2|27143.4|27103.4|27137|27097|0
1685926800000|2023-06-05 01:00:00|27137.1|27097.1|27143.5|27103.5|27143.5|27103.5|27137|27097|0
1685927100000|2023-06-05 01:05:00|27143.6|27103.6|27137.3|27097.3|27143.6|27103.6|27137.2|27097.2|0
1685927400000|2023-06-05 01:10:00|27137.4|27097.4|27149.7|27109.7|27149.7|27109.7|27137.3|27097.3|0
1685927700000|2023-06-05 01:15:00|27142.1|27102.1|27123.6|27083.6|27142.2|27102.2|27123.3|27083.3|0
1685928000000|2023-06-05 01:20:00|27123.5|27083.5|27111.3|27071.3|27123.6|27083.6|27105.1|27065.1|0
1685928300000|2023-06-05 01:25:00|27111.4|27071.4|27105.2|27065.2|27111.5|27071.5|27105.2|27065.2|0
1685928600000|2023-06-05 01:30:00|27112.8|27072.8|27106.3|27066.3|27112.8|27072.8|27106.2|27066.2|0
1685928900000|2023-06-05 01:35:00|27106.2|27066.2|27100.5|27060.5|27106.5|27066.5|27094.2|27054.2|0
1685929200000|2023-06-05 01:40:00|27100.4|27060.4|27106.5|27066.5|27106.6|27066.6|27100.4|27060.4|0
1685929500000|2023-06-05 01:45:00|27106.6|27066.6|27125.1|27085.1|27131.2|27091.2|27106.6|27066.6|0
1685929800000|2023-06-05 01:50:00|27125.2|27085.2|27124.9|27084.9|27131.2|27091.2|27121.8|27081.8|0
1685930100000|2023-06-05 01:55:00|27125|27085|27121.9|27081.9|27131.1|27091.1|27118.8|27078.8|0
1685930400000|2023-06-05 02:00:00|27125|27085|27124.9|27084.9|27131.1|27091.1|27118.8|27078.8|0
1685930700000|2023-06-05 02:05:00|27125|27085|27124.8|27084.8|27131.1|27091.1|27124.8|27084.8|0
1685931000000|2023-06-05 02:10:00|27124.9|27084.9|27124.9|27084.9|27125|27085|27118.6|27078.6|0
1685931300000|2023-06-05 02:15:00|27125|27085|27131.1|27091.1|27131.1|27091.1|27124.8|27084.8|0
1685931600000|2023-06-05 02:20:00|27131.2|27091.2|27131.1|27091.1|27131.2|27091.2|27124.8|27084.8|0
1685931900000|2023-06-05 02:25:00|27131.2|27091.2|27131|27091|27131.2|27091.2|27125|27085|0
1685932200000|2023-06-05 02:30:00|27125|27085|27131.2|27091.2|27137.2|27097.2|27125|27085|0
1685932500000|2023-06-05 02:35:00|27131.1|27091.1|27125.1|27085.1|27131.2|27091.2|27125|27085|0
1685932800000|2023-06-05 02:40:00|27128.2|27088.2|27125|27085|27131.2|27091.2|27124.9|27084.9|0
1685933100000|2023-06-05 02:45:00|27128|27088|27131.1|27091.1|27131.2|27091.2|27128|27088|0
1685933400000|2023-06-05 02:50:00|27131.2|27091.2|27137.2|27097.2|27137.3|27097.3|27131|27091|0
1685933700000|2023-06-05 02:55:00|27131.2|27091.2|27131.2|27091.2|27131.2|27091.2|27131.1|27091.1|0
1685934000000|2023-06-05 03:00:00|27131.1|27091.1|27137.4|27097.4|27137.5|27097.5|27131.1|27091.1|0
1685934300000|2023-06-05 03:05:00|27137.5|27097.5|27137.4|27097.4|27137.5|27097.5|27131.2|27091.2|0
1685934600000|2023-06-05 03:10:00|27137.5|27097.5|27131.4|27091.4|27137.5|27097.5|27131.3|27091.3|0
1685934900000|2023-06-05 03:15:00|27131.3|27091.3|27131.4|27091.4|27137.5|27097.5|27131.3|27091.3|0
1685935200000|2023-06-05 03:20:00|27131.3|27091.3|27137.6|27097.6|27137.6|27097.6|27131.3|27091.3|0
1685935500000|2023-06-05 03:25:00|27134.6|27094.6|27131.4|27091.4|27137.7|27097.7|27131.3|27091.3|0
1685935800000|2023-06-05 03:30:00|27131.5|27091.5|27137.6|27097.6|27137.8|27097.8|27131.5|27091.5|0
1685936100000|2023-06-05 03:35:00|27137.7|27097.7|27131.5|27091.5|27137.8|27097.8|27131.4|27091.4|0
1685936400000|2023-06-05 03:40:00|27131.4|27091.4|27125.1|27085.1|27131.4|27091.4|27125.1|27085.1|0
1685936700000|2023-06-05 03:45:00|27119|27079|27118.9|27078.9|27125.2|27085.2|27118.9|27078.9|0
1685937000000|2023-06-05 03:50:00|27118.8|27078.8|27118.9|27078.9|27125.1|27085.1|27118.8|27078.8|0
1685937300000|2023-06-05 03:55:00|27119|27079|27118.8|27078.8|27119|27079|27118.8|27078.8|0
1685937600000|2023-06-05 04:00:00|27118.9|27078.9|27118.9|27078.9|27118.9|27078.9|27118.9|27078.9|0
1685937900000|2023-06-05 04:05:00|27118.8|27078.8|27118.8|27078.8|27118.9|27078.9|27118.7|27078.7|0
1685938200000|2023-06-05 04:10:00|27118.7|27078.7|27112.4|27072.4|27118.7|27078.7|27112.3|27072.3|0
1685938500000|2023-06-05 04:15:00|27112.3|27072.3|27112.4|27072.4|27112.5|27072.5|27112.3|27072.3|0
1685938800000|2023-06-05 04:20:00|27112.5|27072.5|27106.3|27066.3|27112.5|27072.5|27106.3|27066.3|0
1685939100000|2023-06-05 04:25:00|27106.2|27066.2|27106.1|27066.1|27106.2|27066.2|27106.1|27066.1|0
1685939400000|2023-06-05 04:30:00|27106.2|27066.2|27093.9|27053.9|27106.3|27066.3|27093.9|27053.9|0
1685939700000|2023-06-05 04:35:00|27100|27060|27093.9|27053.9|27106.1|27066.1|27093.8|27053.8|0
1685940000000|2023-06-05 04:40:00|27093.8|27053.8|27099.9|27059.9|27100|27060|27093.8|27053.8|0
1685940300000|2023-06-05 04:45:00|27100|27060|27100.2|27060.2|27100.2|27060.2|27099.9|27059.9|0
1685940600000|2023-06-05 04:50:00|27100.3|27060.3|27100.5|27060.5|27106.5|27066.5|27100.2|27060.2|0
1685940900000|2023-06-05 04:55:00|27097.5|27057.5|27094.5|27054.5|27100.6|27060.6|27094.4|27054.4|0
1685941200000|2023-06-05 05:00:00|27094.4|27054.4|27094.3|27054.3|27100.4|27060.4|27094.2|27054.2|0
1685941500000|2023-06-05 05:05:00|27094.4|27054.4|27100.5|27060.5|27100.6|27060.6|27094.4|27054.4|0
1685941800000|2023-06-05 05:10:00|27100.6|27060.6|27100.6|27060.6|27100.6|27060.6|27094.3|27054.3|0
1685942100000|2023-06-05 05:15:00|27100.5|27060.5|27100|27060|27100.5|27060.5|27099.9|27059.9|0
1685942400000|2023-06-05 05:20:00|27099.9|27059.9|27087.8|27047.8|27100|27060|27081.8|27041.8|0
1685942700000|2023-06-05 05:25:00|27087.9|27047.9|27087.3|27047.3|27087.9|27047.9|27081.1|27041.1|0
1685943000000|2023-06-05 05:30:00|27087.4|27047.4|27093.5|27053.5|27093.5|27053.5|27087.2|27047.2|0
1685943300000|2023-06-05 05:35:00|27093.4|27053.4|27112.5|27072.5|27112.6|27072.6|27093.4|27053.4|0
1685943600000|2023-06-05 05:40:00|27106.5|27066.5|27106.6|27066.6|27118.8|27078.8|27106.4|27066.4|0
1685943900000|2023-06-05 05:45:00|27106.5|27066.5|27112.7|27072.7|27112.7|27072.7|27100.4|27060.4|0
1685944200000|2023-06-05 05:50:00|27112.6|27072.6|27103.5|27063.5|27112.7|27072.7|27103.5|27063.5|0
1685944500000|2023-06-05 05:55:00|27097.4|27057.4|27095.5|27055.5|27103.5|27063.5|27095.4|27055.4|0
1685944800000|2023-06-05 06:00:00|27089.4|27049.4|27091.1|27076.1|27101.6|27083.6|27066.1|27045.5|47
1685945100000|2023-06-05 06:05:00|27093.6|27078.6|27111.1|27096.1|27116.1|27101.1|27091.1|27076.1|25
1685945400000|2023-06-05 06:10:00|27113.6|27098.6|27118.6|27103.6|27128.6|27113.6|27113.6|27098.6|22
1685945700000|2023-06-05 06:15:00|27116.1|27101.1|27131.1|27116.1|27131.1|27116.1|27116.1|27101.1|7
1685946000000|2023-06-05 06:20:00|27133.6|27118.6|27146.1|27131.1|27153.6|27138.6|27131.1|27116.1|38
1685946300000|2023-06-05 06:25:00|27148.6|27133.6|27141.1|27126.1|27151.1|27136.1|27136.1|27121.1|26
1685946600000|2023-06-05 06:30:00|27138.6|27123.6|27141.1|27126.1|27146.1|27131.1|27133.6|27118.6|31
1685946900000|2023-06-05 06:35:00|27136.1|27121.1|27141.1|27126.1|27141.1|27126.1|27131.1|27116.1|37
1685947200000|2023-06-05 06:40:00|27138.6|27123.6|27136.1|27121.1|27141.1|27126.1|27131.1|27116.1|9
1685947500000|2023-06-05 06:45:00|27133.6|27118.6|27123.6|27108.6|27136.1|27121.1|27116.1|27101.1|32
1685947800000|2023-06-05 06:50:00|27126.1|27111.1|27136.1|27121.1|27138.6|27123.6|27123.6|27108.6|32
1685948100000|2023-06-05 06:55:00|27138.6|27123.6|27116.1|27101.1|27143.6|27128.6|27113.6|27098.6|211
1685948400000|2023-06-05 07:00:00|27121.1|27106.1|27031.1|27016.1|27156.1|27141.1|27021.1|27006.1|662
1685948700000|2023-06-05 07:05:00|27028.6|27013.6|27026.1|27011.1|27061.1|27046.1|26998.6|26983.6|405
1685949000000|2023-06-05 07:10:00|27028.6|27013.6|27026.1|27011.1|27041.1|27026.1|27016.1|27001.1|191
1685949300000|2023-06-05 07:15:00|27021.1|27006.1|27081.1|27066.1|27081.1|27066.1|27011.1|26996.1|210
1685949600000|2023-06-05 07:20:00|27078.6|27063.6|27031.1|27016.1|27083.6|27068.6|27021.1|27006.1|156
1685949900000|2023-06-05 07:25:00|27026.1|27011.1|27053.6|27038.6|27066.1|27051.1|27026.1|27011.1|159
1685950200000|2023-06-05 07:30:00|27051.1|27036.1|27091.1|27076.1|27101.1|27086.1|27046.1|27031.1|340
1685950500000|2023-06-05 07:35:00|27086.1|27071.1|27061.1|27046.1|27101.1|27086.1|27051.1|27036.1|282
1685950800000|2023-06-05 07:40:00|27063.1|27048.1|27033.1|27018.1|27073.1|27058.1|27010.6|26995.6|124
1685951100000|2023-06-05 07:45:00|27030.6|27015.6|27048.1|27033.1|27058.1|27043.1|27028.1|27013.1|122
1685951400000|2023-06-05 07:50:00|27050.6|27035.6|27048.1|27033.1|27055.6|27040.6|27033.1|27018.1|119
1685951700000|2023-06-05 07:55:00|27045.6|27030.6|27028.1|27013.1|27048.1|27033.1|27023.1|27008.1|104
1685952000000|2023-06-05 08:00:00|27023.1|27008.1|27048.1|27033.1|27058.1|27043.1|27023.1|27008.1|100
1685952300000|2023-06-05 08:05:00|27050.6|27035.6|27033.1|27018.1|27068.1|27053.1|27023.1|27008.1|106
1685952600000|2023-06-05 08:10:00|27030.6|27015.6|27003.1|26988.1|27038.1|27023.1|26998.1|26983.1|99
1685952900000|2023-06-05 08:15:00|26998.1|26983.1|27028.1|27013.1|27033.1|27018.1|26995.6|26980.6|101
1685953200000|2023-06-05 08:20:00|27025.6|27010.6|27028.1|27013.1|27043.1|27028.1|27018.1|27003.1|77
1685953500000|2023-06-05 08:25:00|27030.6|27015.6|26993.1|26978.1|27030.6|27015.6|26993.1|26978.1|96
1685953800000|2023-06-05 08:30:00|26995.6|26980.6|27013.1|26998.1|27025.6|27010.6|26990.6|26975.6|165
1685954100000|2023-06-05 08:35:00|27015.6|27000.6|27003.1|26988.1|27018.1|27003.1|27003.1|26988.1|119
1685954400000|2023-06-05 08:40:00|27008.1|26993.1|27003.1|26988.1|27013.1|26998.1|26993.1|26978.1|85
1685954700000|2023-06-05 08:45:00|27008.1|26993.1|26998.1|26983.1|27008.1|26993.1|26993.1|26978.1|64
1685955000000|2023-06-05 08:50:00|27003.1|26988.1|27003.1|26988.1|27008.1|26993.1|26993.1|26978.1|58
1685955300000|2023-06-05 08:55:00|26998.1|26983.1|27013.1|26998.1|27018.1|27003.1|26998.1|26983.1|83
1685955600000|2023-06-05 09:00:00|27018.1|27003.1|27010.6|26995.6|27028.1|27013.1|27008.1|26993.1|79
1685955900000|2023-06-05 09:05:00|27013.1|26998.1|27013.1|26998.1|27023.1|27008.1|27003.1|26988.1|67
1685956200000|2023-06-05 09:10:00|27008.1|26993.1|27003.1|26988.1|27013.1|26998.1|26995.6|26980.6|47
1685956500000|2023-06-05 09:15:00|26998.1|26983.1|27005.6|26990.6|27008.1|26993.1|26988.1|26973.1|86
1685956800000|2023-06-05 09:20:00|27008.1|26993.1|27008.1|26993.1|27018.1|27003.1|27003.1|26988.1|67
1685957100000|2023-06-05 09:25:00|27003.1|26988.1|27008.1|26993.1|27008.1|26993.1|26993.1|26978.1|37
1685957400000|2023-06-05 09:30:00|27005.6|26990.6|27023.1|27008.1|27023.1|27008.1|27003.1|26988.1|36
1685957700000|2023-06-05 09:35:00|27018.1|27003.1|27023.1|27008.1|27028.1|27013.1|27018.1|27003.1|55
1685958000000|2023-06-05 09:40:00|27018.1|27003.1|27030.6|27015.6|27033.1|27018.1|27013.1|26998.1|63
1685958300000|2023-06-05 09:45:00|27028.1|27013.1|27038.1|27023.1|27048.1|27033.1|27028.1|27013.1|60
1685958600000|2023-06-05 09:50:00|27035.6|27020.6|27028.1|27013.1|27038.1|27023.1|27025.6|27010.6|45
1685958900000|2023-06-05 09:55:00|27023.1|27008.1|27008.1|26993.1|27023.1|27008.1|27003.1|26988.1|77
1685959200000|2023-06-05 10:00:00|27005.6|26990.6|27025.6|27010.6|27028.1|27013.1|26993.1|26978.1|79
1685959500000|2023-06-05 10:05:00|27028.1|27013.1|27003.1|26988.1|27033.1|27018.1|26998.1|26983.1|191
1685959800000|2023-06-05 10:10:00|27008.1|26993.1|27000.6|26985.6|27013.1|26998.1|26993.1|26978.1|53
1685960100000|2023-06-05 10:15:00|27003.1|26988.1|27003.1|26988.1|27008.1|26993.1|26998.1|26983.1|57
1685960400000|2023-06-05 10:20:00|27000.6|26985.6|27003.1|26988.1|27013.1|26998.1|26998.1|26983.1|49
1685960700000|2023-06-05 10:25:00|27008.1|26993.1|27013.1|26998.1|27018.1|27003.1|27003.1|26988.1|35
1685961000000|2023-06-05 10:30:00|27018.1|27003.1|27015.6|27000.6|27018.1|27003.1|27003.1|26988.1|42
1685961300000|2023-06-05 10:35:00|27013.1|26998.1|27013.1|26998.1|27018.1|27003.1|27008.1|26993.1|35
1685961600000|2023-06-05 10:40:00|27015.6|27000.6|27018.1|27003.1|27018.1|27003.1|27008.1|26993.1|25
1685961900000|2023-06-05 10:45:00|27015.6|27000.6|27028.1|27013.1|27033.1|27018.1|27015.6|27000.6|60
1685962200000|2023-06-05 10:50:00|27023.1|27008.1|27028.1|27013.1|27038.1|27023.1|27018.1|27003.1|75
1685962500000|2023-06-05 10:55:00|27025.6|27010.6|27028.1|27013.1|27033.1|27018.1|27025.6|27010.6|23
1685962800000|2023-06-05 11:00:00|27023.1|27008.1|27023.1|27008.1|27023.1|27008.1|27010.6|26995.6|98
1685963100000|2023-06-05 11:05:00|27020.6|27005.6|27023.1|27008.1|27033.1|27018.1|27018.1|27003.1|31
1685963400000|2023-06-05 11:10:00|27020.6|27005.6|27018.1|27003.1|27025.6|27010.6|27018.1|27003.1|21
1685963700000|2023-06-05 11:15:00|27023.1|27008.1|27028.1|27013.1|27028.1|27013.1|27018.1|27003.1|68
1685964000000|2023-06-05 11:20:00|27030.6|27015.6|27018.1|27003.1|27033.1|27018.1|27018.1|27003.1|76
1685964300000|2023-06-05 11:25:00|27023.1|27008.1|27023.1|27008.1|27023.1|27008.1|27013.1|26998.1|73
1685964600000|2023-06-05 11:30:00|27025.6|27010.6|27013.1|26998.1|27028.1|27013.1|27013.1|26998.1|14
1685964900000|2023-06-05 11:35:00|27015.6|27000.6|27008.1|26993.1|27020.6|27005.6|27008.1|26993.1|25
1685965200000|2023-06-05 11:40:00|27010|26995|27005|26990|27010|26995|27002.5|26987.5|40
1685965500000|2023-06-05 11:45:00|27010|26995|27022.5|27007.5|27025|27010|27005|26990|34
1685965800000|2023-06-05 11:50:00|27025|27010|27020|27005|27030|27015|27020|27005|46
1685966100000|2023-06-05 11:55:00|27017.5|27002.5|27017.5|27002.5|27020|27005|27015|27000|20
1685966400000|2023-06-05 12:00:00|27015|27000|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|117
1685966700000|2023-06-05 12:05:00|27005|26990|27020|27005|27025|27010|27002.5|26987.5|55
1685967000000|2023-06-05 12:10:00|27022.5|27007.5|27015|27000|27025|27010|27015|27000|65
1685967300000|2023-06-05 12:15:00|27020|27005|27017.5|27002.5|27020|27005|27015|27000|20
1685967600000|2023-06-05 12:20:00|27015|27000|27015|27000|27025|27010|27015|27000|52
1685967900000|2023-06-05 12:25:00|27010|26995|27015|27000|27015|27000|27005|26990|53
1685968200000|2023-06-05 12:30:00|27012.5|26997.5|27010|26995|27015|27000|27005|26990|54
1685968500000|2023-06-05 12:35:00|27005|26990|27007.5|26992.5|27017.5|27002.5|27005|26990|102
1685968800000|2023-06-05 12:40:00|27005|26990|27020|27005|27020|27005|27005|26990|43
1685969100000|2023-06-05 12:45:00|27022.5|27007.5|27010|26995|27025|27010|27005|26990|235
1685969400000|2023-06-05 12:50:00|27007.5|26992.5|27020|27005|27020|27005|27000|26985|80
1685969700000|2023-06-05 12:55:00|27015|27000|27017.5|27002.5|27020|27005|27010|26995|32
1685970000000|2023-06-05 13:00:00|27020|27005|27012.5|26997.5|27030|27015|27012.5|26997.5|125
1685970300000|2023-06-05 13:05:00|27015|27000|27015|27000|27020|27005|27010|26995|35
1685970600000|2023-06-05 13:10:00|27017.5|27002.5|27020|27005|27020|27005|27015|27000|53
1685970900000|2023-06-05 13:15:00|27017.5|27002.5|27020|27005|27025|27010|27010|26995|65
1685971200000|2023-06-05 13:20:00|27022.5|27007.5|27015|27000|27025|27010|27015|27000|41
1685971500000|2023-06-05 13:25:00|27010|26995|27015|27000|27022.5|27007.5|27002.5|26987.5|86
1685971800000|2023-06-05 13:30:00|27010|26995|27017.5|27002.5|27025|27010|27010|26995|128
1685972100000|2023-06-05 13:35:00|27015|27000|27000|26985|27017.5|27002.5|27000|26985|127
1685972400000|2023-06-05 13:40:00|26995|26980|26985|26970|27000|26985|26980|26965|130
1685972700000|2023-06-05 13:45:00|26987.5|26972.5|26980|26965|26995|26980|26970|26955|116
1685973000000|2023-06-05 13:50:00|26977.5|26962.5|26935|26920|26977.5|26962.5|26932.5|26917.5|130
1685973300000|2023-06-05 13:55:00|26930|26915|26882.5|26867.5|26935|26920|26880|26865|216
1685973600000|2023-06-05 14:00:00|26885|26870|26860|26845|26920|26905|26855|26840|434
1685973900000|2023-06-05 14:05:00|26855|26840|26800|26785|26860|26845|26795|26780|385
1685974200000|2023-06-05 14:10:00|26803.2|26788.2|26763.2|26748.2|26803.2|26788.2|26738.2|26723.2|525
1685974500000|2023-06-05 14:15:00|26758.2|26743.2|26788.2|26773.2|26788.2|26773.2|26738.2|26723.2|526
1685974800000|2023-06-05 14:20:00|26783.2|26768.2|26798.2|26783.2|26803.2|26788.2|26765.7|26750.7|397
1685975100000|2023-06-05 14:25:00|26803.2|26788.2|26745.7|26730.7|26803.2|26788.2|26743.2|26728.2|349
1685975400000|2023-06-05 14:30:00|26748.2|26733.2|26790.7|26775.7|26798.2|26783.2|26733.2|26718.2|227
1685975700000|2023-06-05 14:35:00|26788.2|26773.2|26793.2|26778.2|26803.2|26788.2|26768.2|26753.2|122
1685976000000|2023-06-05 14:40:00|26790.7|26775.7|26818.2|26803.2|26818.2|26803.2|26788.2|26773.2|151
1685976300000|2023-06-05 14:45:00|26835.7|26820.7|26838.2|26823.2|26840.7|26825.7|26823.2|26808.2|348
1685976600000|2023-06-05 14:50:00|26833.2|26818.2|26828.2|26813.2|26833.2|26818.2|26813.2|26798.2|165
1685976900000|2023-06-05 14:55:00|26830.7|26815.7|26828.2|26813.2|26833.2|26818.2|26813.2|26798.2|151
1685977200000|2023-06-05 15:00:00|26825.7|26810.7|26823.2|26808.2|26843.2|26828.2|26818.2|26803.2|190
1685977500000|2023-06-05 15:05:00|26818.2|26803.2|26823.2|26808.2|26823.2|26808.2|26798.2|26783.2|516
1685977800000|2023-06-05 15:10:00|26820.7|26805.7|26818.2|26803.2|26833.2|26818.2|26808.2|26793.2|133
1685978100000|2023-06-05 15:15:00|26823.2|26808.2|26818.2|26803.2|26823.2|26808.2|26808.2|26793.2|220
1685978400000|2023-06-05 15:20:00|26820.7|26805.7|26828.2|26813.2|26828.2|26813.2|26813.2|26798.2|162
1685978700000|2023-06-05 15:25:00|26825.7|26810.7|26835.7|26820.7|26838.2|26823.2|26813.2|26798.2|345
1685979000000|2023-06-05 15:30:00|26833.2|26818.2|26853.2|26838.2|26863.2|26848.2|26828.2|26813.2|554
1685979300000|2023-06-05 15:35:00|26858.2|26843.2|26838.2|26823.2|26863.2|26848.2|26823.2|26808.2|238
1685979600000|2023-06-05 15:40:00|26833.2|26818.2|26848.2|26833.2|26848.2|26833.2|26823.2|26808.2|45
1685979900000|2023-06-05 15:45:00|26845.7|26830.7|26843.2|26828.2|26850.7|26835.7|26830.7|26815.7|56
1685980200000|2023-06-05 15:50:00|26845.7|26825.7|26845.7|26825.7|26850.7|26830.7|26840.7|26820.7|33
1685980500000|2023-06-05 15:55:00|26850.7|26830.7|26850.7|26825.7|26860.7|26840.7|26840.7|26820.7|27
1685980800000|2023-06-05 16:00:00|26855.7|26830.7|26840.7|26820.7|26855.7|26835.7|26840.7|26820.7|20
1685981100000|2023-06-05 16:05:00|26845.7|26825.7|26855.7|26835.7|26860.7|26840.7|26845.7|26825.7|19
1685981400000|2023-06-05 16:10:00|26860.7|26840.7|26875.7|26855.7|26875.7|26855.7|26855.7|26835.7|20
1685981700000|2023-06-05 16:15:00|26870.7|26850.7|26880.7|26860.7|26880.7|26860.7|26870.7|26850.7|14
1685982000000|2023-06-05 16:20:00|26875.7|26855.7|26885.7|26865.7|26885.7|26865.7|26870.7|26850.7|49
1685982300000|2023-06-05 16:25:00|26880.7|26860.7|26890.7|26870.7|26895.7|26870.7|26875.7|26855.7|11
1685982600000|2023-06-05 16:30:00|26895.7|26875.7|26890.7|26870.7|26895.7|26875.7|26890.7|26870.7|6
1685982900000|2023-06-05 16:35:00|26885.7|26865.7|26885.7|26860.7|26890.7|26870.7|26875.7|26855.7|42
1685983200000|2023-06-05 16:40:00|26880.7|26865.7|26890.7|26870.7|26895.7|26870.7|26880.7|26865.7|6
1685983500000|2023-06-05 16:45:00|26895.7|26875.7|26895.7|26875.7|26895.7|26875.7|26890.7|26870.7|5
1685983800000|2023-06-05 16:50:00|26900.7|26880.7|26900.7|26875.7|26905.7|26885.7|26895.7|26875.7|29
1685984100000|2023-06-05 16:55:00|26895.7|26880.7|26905.7|26885.7|26905.7|26885.7|26890.7|26870.7|23
1685984400000|2023-06-05 17:00:00|26900.7|26880.7|26890.7|26865.7|26905.7|26885.7|26885.7|26865.7|16
1685984700000|2023-06-05 17:05:00|26885.7|26870.7|26890.7|26870.7|26895.7|26875.7|26885.7|26865.7|8
1685985000000|2023-06-05 17:10:00|26885.7|26865.7|26885.7|26860.7|26890.7|26870.7|26880.7|26860.7|9
1685985300000|2023-06-05 17:15:00|26880.7|26855.7|26880.7|26860.7|26885.7|26860.7|26875.7|26850.7|11
1685985600000|2023-06-05 17:20:00|26875.7|26855.7|26875.7|26855.7|26880.7|26855.7|26870.7|26845.7|1
1685985900000|2023-06-05 17:25:00|26870.7|26850.7|26850.7|26830.7|26870.7|26850.7|26845.7|26825.7|18
1685986200000|2023-06-05 17:30:00|26855.7|26825.7|26840.7|26820.7|26855.7|26830.7|26830.7|26810.7|26
1685986500000|2023-06-05 17:35:00|26835.7|26815.7|26830.7|26810.7|26840.7|26820.7|26815.7|26795.7|23
1685986800000|2023-06-05 17:40:00|26825.7|26805.7|26830.7|26810.7|26840.7|26820.7|26825.7|26805.7|4
1685987100000|2023-06-05 17:45:00|26835.7|26815.7|26845.7|26825.7|26845.7|26825.7|26830.7|26810.7|12
1685987400000|2023-06-05 17:50:00|26840.7|26820.7|26840.7|26820.7|26845.7|26825.7|26840.7|26820.7|1
1685987700000|2023-06-05 17:55:00|26835.7|26815.7|26855.7|26830.7|26855.7|26835.7|26835.7|26815.7|11
1685988000000|2023-06-05 18:00:00|26850.7|26835.7|26850.7|26830.7|26855.7|26835.7|26845.7|26825.7|5
1685988300000|2023-06-05 18:05:00|26845.7|26825.7|26840.7|26820.7|26845.7|26825.7|26830.7|26810.7|28
1685988600000|2023-06-05 18:10:00|26845.7|26825.7|26840.7|26820.7|26845.7|26825.7|26835.7|26810.7|11
1685988900000|2023-06-05 18:15:00|26835.7|26815.7|26850.7|26825.7|26850.7|26830.7|26835.7|26815.7|6
1685989200000|2023-06-05 18:20:00|26845.7|26830.7|26850.7|26830.7|26855.7|26835.7|26840.7|26820.7|14
1685989500000|2023-06-05 18:25:00|26845.7|26825.7|26840.7|26825.7|26845.7|26825.7|26835.7|26815.7|23
1685989800000|2023-06-05 18:30:00|26843.2|26828.2|26785.7|26770.7|26843.2|26828.2|26778.2|26763.2|32
1685990100000|2023-06-05 18:35:00|26788.2|26773.2|26788.2|26773.2|26805.7|26790.7|26785.7|26770.7|35
1685990400000|2023-06-05 18:40:00|26790.7|26775.7|26798.2|26783.2|26805.7|26790.7|26788.2|26773.2|5
1685990700000|2023-06-05 18:45:00|26795.7|26780.7|26785.7|26770.7|26798.2|26783.2|26783.2|26768.2|5
1685991000000|2023-06-05 18:50:00|26788.2|26773.2|26815.7|26800.7|26818.2|26803.2|26778.2|26763.2|14
1685991300000|2023-06-05 18:55:00|26818.2|26803.2|26825.7|26810.7|26833.2|26818.2|26818.2|26803.2|5
1685991600000|2023-06-05 19:00:00|26823.2|26808.2|26798.2|26783.2|26833.2|26818.2|26795.7|26780.7|18
1685991900000|2023-06-05 19:05:00|26795.7|26780.7|26795.7|26780.7|26810.7|26795.7|26790.7|26775.7|19
1685992200000|2023-06-05 19:10:00|26798.2|26783.2|26820.7|26805.7|26823.2|26808.2|26793.2|26778.2|5
1685992500000|2023-06-05 19:15:00|26818.2|26803.2|26808.2|26793.2|26818.2|26803.2|26808.2|26793.2|11
1685992800000|2023-06-05 19:20:00|26813.2|26798.2|26818.2|26803.2|26820.7|26805.7|26810.7|26795.7|3
1685993100000|2023-06-05 19:25:00|26813.2|26798.2|26808.2|26793.2|26815.7|26800.7|26803.2|26788.2|27
1685993400000|2023-06-05 19:30:00|26805.7|26790.7|26803.2|26788.2|26818.2|26803.2|26800.7|26785.7|20
1685993700000|2023-06-05 19:35:00|26805.7|26790.7|26818.2|26803.2|26820.7|26805.7|26800.7|26785.7|6
1685994000000|2023-06-05 19:40:00|26820.7|26805.7|26830.7|26815.7|26838.2|26823.2|26818.2|26803.2|3
1685994300000|2023-06-05 19:45:00|26833.2|26818.2|26843.2|26828.2|26845.7|26830.7|26820.7|26805.7|53
1685994600000|2023-06-05 19:50:00|26845.7|26830.7|26838.2|26823.2|26845.7|26830.7|26833.2|26818.2|19
1685994900000|2023-06-05 19:55:00|26835.7|26820.7|26838.2|26823.2|26843.2|26828.2|26830.7|26815.7|25
1685995200000|2023-06-05 20:00:00|26847.2|26807.2|26841.1|26801.1|26850.5|26810.5|26836.1|26796.1|0
1685995500000|2023-06-05 20:05:00|26839.3|26799.3|26841.1|26801.1|26841.8|26801.8|26836.1|26796.1|0
1685995800000|2023-06-05 20:10:00|26840.5|26800.5|26845.5|26805.5|26845.5|26805.5|26838|26798|0
1685996100000|2023-06-05 20:15:00|26845.6|26805.6|26849.3|26809.3|26850.5|26810.5|26845.5|26805.5|0
1685996400000|2023-06-05 20:20:00|26849.2|26809.2|26844.3|26804.3|26853.7|26813.7|26840.5|26800.5|0
1685996700000|2023-06-05 20:25:00|26844.9|26804.9|26845.5|26805.5|26847.4|26807.4|26841.8|26801.8|0
1685997000000|2023-06-05 20:30:00|26845.6|26805.6|26847.4|26807.4|26847.4|26807.4|26844.3|26804.3|0
1685997300000|2023-06-05 20:35:00|26846.8|26806.8|26850.5|26810.5|26850.5|26810.5|26845.5|26805.5|0
1685997600000|2023-06-05 20:40:00|26849.3|26809.3|26853.7|26813.7|26853.7|26813.7|26847.4|26807.4|0
1685997900000|2023-06-05 20:45:00|26853.6|26813.6|26855.2|26815.2|26856.4|26816.4|26852.1|26812.1|0
1685998200000|2023-06-05 20:50:00|26855.1|26815.1|26852.1|26812.1|26855.1|26815.1|26845.2|26805.2|0
1685998500000|2023-06-05 20:55:00|26852|26812|26835.8|26795.8|26853.3|26813.3|26833.9|26793.9|0
1685998800000|2023-06-05 21:00:00|26834.5|26794.5|26840.2|26800.2|26840.2|26800.2|26834.5|26794.5|0
1685999100000|2023-06-05 21:05:00|26840.8|26800.8|26840.8|26800.8|26842.7|26802.7|26838.9|26798.9|0
1685999400000|2023-06-05 21:10:00|26839.5|26799.5|26841.4|26801.4|26843.3|26803.3|26839.5|26799.5|0
1685999700000|2023-06-05 21:15:00|26840.8|26800.8|26842.1|26802.1|26843.9|26803.9|26840.8|26800.8|0
1686000000000|2023-06-05 21:20:00|26843.3|26803.3|26842.7|26802.7|26846.4|26806.4|26842.1|26802.1|0
1686000300000|2023-06-05 21:25:00|26842.1|26802.1|26841.4|26801.4|26842.1|26802.1|26841.4|26801.4|0
1686000600000|2023-06-05 21:30:00|26841.5|26801.5|26842.1|26802.1|26842.1|26802.1|26841.5|26801.5|0
1686000900000|2023-06-05 21:35:00|26842|26802|26842.1|26802.1|26843.3|26803.3|26841.4|26801.4|0
1686001200000|2023-06-05 21:40:00|26842|26802|26842|26802|26842|26802|26842|26802|0
1686001500000|2023-06-05 21:45:00|26841.4|26801.4|26841.4|26801.4|26841.4|26801.4|26841.4|26801.4|0
1686001800000|2023-06-05 21:50:00|26840.8|26800.8|26842|26802|26842.1|26802.1|26840.8|26800.8|0
1686002100000|2023-06-05 21:55:00|26841.4|26801.4|26839.5|26799.5|26841.4|26801.4|26839.5|26799.5|0
1686002400000|2023-06-05 22:00:00|26839.2|26799.2|26831.4|26791.4|26839.2|26799.2|26822|26782|0
1686002700000|2023-06-05 22:05:00|26832|26792|26826.4|26786.4|26832|26792|26823.3|26783.3|0
1686003000000|2023-06-05 22:10:00|26826.5|26786.5|26820.2|26780.2|26834.5|26794.5|26819.5|26779.5|0
1686003300000|2023-06-05 22:15:00|26821.4|26781.4|26815.8|26775.8|26822|26782|26813.9|26773.9|0
1686003600000|2023-06-05 22:20:00|26815.7|26775.7|26819.5|26779.5|26822|26782|26812.6|26772.6|0
1686003900000|2023-06-05 22:25:00|26818.9|26778.9|26820.2|26780.2|26822|26782|26818.9|26778.9|0
1686004200000|2023-06-05 22:30:00|26822|26782|26810.8|26770.8|26822|26782|26809.5|26769.5|0
1686004500000|2023-06-05 22:35:00|26812.6|26772.6|26813.9|26773.9|26815.8|26775.8|26812.6|26772.6|0
1686004800000|2023-06-05 22:40:00|26815.1|26775.1|26812.6|26772.6|26815.8|26775.8|26806.4|26766.4|0
1686005100000|2023-06-05 22:45:00|26812.7|26772.7|26810.8|26770.8|26813.9|26773.9|26809.5|26769.5|0
1686005400000|2023-06-05 22:50:00|26812|26772|26815.8|26775.8|26818.9|26778.9|26812|26772|0
1686005700000|2023-06-05 22:55:00|26815.7|26775.7|26807.7|26767.7|26815.8|26775.8|26807.7|26767.7|0
1686006000000|2023-06-05 23:00:00|26809.5|26769.5|26813.9|26773.9|26813.9|26773.9|26807.7|26767.7|0
1686006300000|2023-06-05 23:05:00|26814|26774|26818.9|26778.9|26818.9|26778.9|26814|26774|0
1686006600000|2023-06-05 23:10:00|26819.5|26779.5|26815.8|26775.8|26819.5|26779.5|26813.9|26773.9|0
1686006900000|2023-06-05 23:15:00|26815.7|26775.7|26817|26777|26822|26782|26813.9|26773.9|0
1686007200000|2023-06-05 23:20:00|26817.1|26777.1|26818.3|26778.3|26823.3|26783.3|26817|26777|0
1686007500000|2023-06-05 23:25:00|26818.2|26778.2|26817|26777|26820.2|26780.2|26815.8|26775.8|0
1686007800000|2023-06-05 23:30:00|26817.1|26777.1|26820.2|26780.2|26820.2|26780.2|26817|26777|0
1686008100000|2023-06-05 23:35:00|26821.4|26781.4|26815.8|26775.8|26822|26782|26815.8|26775.8|0
1686008400000|2023-06-05 23:40:00|26815.7|26775.7|26801.4|26761.4|26815.7|26775.7|26801.4|26761.4|0
1686008700000|2023-06-05 23:45:00|26803.3|26763.3|26800.1|26760.1|26804.5|26764.5|26798.3|26758.3|0
1686009000000|2023-06-05 23:50:00|26800.2|26760.2|26801.4|26761.4|26803.3|26763.3|26798.3|26758.3|0
1686009300000|2023-06-05 23:55:00|26802.6|26762.6|26809.5|26769.5|26809.5|26769.5|26801.4|26761.4|0
1686009600000|2023-06-06 00:00:00|26809.6|26769.6|26810.8|26770.8|26815.8|26775.8|26807.7|26767.7|0
1686009900000|2023-06-06 00:05:00|26810.7|26770.7|26807|26767|26812.6|26772.6|26804.5|26764.5|0
1686010200000|2023-06-06 00:10:00|26806.4|26766.4|26804.5|26764.5|26809.5|26769.5|26803.9|26763.9|0
1686010500000|2023-06-06 00:15:00|26804.6|26764.6|26797.3|26757.3|26821.6|26781.6|26791.1|26751.1|0
1686010800000|2023-06-06 00:20:00|26803.4|26763.4|26797.3|26757.3|26803.4|26763.4|26794.2|26754.2|0
1686011100000|2023-06-06 00:25:00|26797.2|26757.2|26803.5|26763.5|26803.6|26763.6|26797.2|26757.2|0
1686011400000|2023-06-06 00:30:00|26803.6|26763.6|26809.8|26769.8|26822|26782|26803.5|26763.5|0
1686011700000|2023-06-06 00:35:00|26809.7|26769.7|26815.8|26775.8|26815.8|26775.8|26809.7|26769.7|0
1686012000000|2023-06-06 00:40:00|26815.9|26775.9|26822.1|26782.1|26822.1|26782.1|26815.8|26775.8|0
1686012300000|2023-06-06 00:45:00|26822|26782|26822.1|26782.1|26822.1|26782.1|26815.8|26775.8|0
1686012600000|2023-06-06 00:50:00|26828.1|26788.1|26828.1|26788.1|26834.3|26794.3|26828.1|26788.1|0
1686012900000|2023-06-06 00:55:00|26828.2|26788.2|26828.2|26788.2|26828.3|26788.3|26828.1|26788.1|0
1686013200000|2023-06-06 01:00:00|26828.1|26788.1|26840.4|26800.4|26840.5|26800.5|26828.1|26788.1|0
1686013500000|2023-06-06 01:05:00|26840.5|26800.5|26846.6|26806.6|26846.6|26806.6|26840.4|26800.4|0
1686013800000|2023-06-06 01:10:00|26846.7|26806.7|26852.9|26812.9|26853|26813|26846.7|26806.7|0
1686014100000|2023-06-06 01:15:00|26853|26813|26852.9|26812.9|26859|26819|26852.8|26812.8|0
1686014400000|2023-06-06 01:20:00|26852.8|26812.8|26852.8|26812.8|26859|26819|26846.7|26806.7|0
1686014700000|2023-06-06 01:25:00|26858.9|26818.9|26858.9|26818.9|26859|26819|26852.8|26812.8|0
1686015000000|2023-06-06 01:30:00|26858.8|26818.8|26846.6|26806.6|26858.9|26818.9|26846.5|26806.5|0
1686015300000|2023-06-06 01:35:00|26846.7|26806.7|26852.8|26812.8|26852.8|26812.8|26846.5|26806.5|0
1686015600000|2023-06-06 01:40:00|26852.9|26812.9|26846.6|26806.6|26852.9|26812.9|26846.6|26806.6|0
1686015900000|2023-06-06 01:45:00|26846.7|26806.7|26846.5|26806.5|26852.8|26812.8|26846.5|26806.5|0
1686016200000|2023-06-06 01:50:00|26846.6|26806.6|26858.9|26818.9|26858.9|26818.9|26846.5|26806.5|0
1686016500000|2023-06-06 01:55:00|26858.8|26818.8|26865.2|26825.2|26865.2|26825.2|26858.8|26818.8|0
1686016800000|2023-06-06 02:00:00|26865.1|26825.1|26859|26819|26865.2|26825.2|26858.9|26818.9|0
1686017100000|2023-06-06 02:05:00|26859.1|26819.1|26871.4|26831.4|26871.4|26831.4|26859.1|26819.1|0
1686017400000|2023-06-06 02:10:00|26871.5|26831.5|26865.4|26825.4|26871.5|26831.5|26865.3|26825.3|0
1686018000000|2023-06-06 02:20:00|26865.3|26825.3|26871.4|26831.4|26871.5|26831.5|26865.3|26825.3|0
1686018300000|2023-06-06 02:25:00|26871.3|26831.3|26877.5|26837.5|26877.5|26837.5|26871.3|26831.3|0
1686018600000|2023-06-06 02:30:00|26877.6|26837.6|26877.5|26837.5|26877.6|26837.6|26871.3|26831.3|0
1686018900000|2023-06-06 02:35:00|26877.4|26837.4|26865.2|26825.2|26877.5|26837.5|26865.1|26825.1|0
1686019200000|2023-06-06 02:40:00|26871.2|26831.2|26871.3|26831.3|26871.4|26831.4|26865.1|26825.1|0
1686019500000|2023-06-06 02:45:00|26865.3|26825.3|26865.2|26825.2|26865.3|26825.3|26865.2|26825.2|0
1686019800000|2023-06-06 02:50:00|26865.3|26825.3|26871.4|26831.4|26871.5|26831.5|26865.2|26825.2|0
1686020100000|2023-06-06 02:55:00|26871.3|26831.3|26865.2|26825.2|26871.4|26831.4|26865.1|26825.1|0
1686020400000|2023-06-06 03:00:00|26865.1|26825.1|26865.1|26825.1|26865.2|26825.2|26859|26819|0
1686020700000|2023-06-06 03:05:00|26865.2|26825.2|26865.1|26825.1|26865.2|26825.2|26865.1|26825.1|0
1686021000000|2023-06-06 03:10:00|26865.2|26825.2|26865.1|26825.1|26871.3|26831.3|26865.1|26825.1|0
1686021300000|2023-06-06 03:15:00|26865.2|26825.2|26865.1|26825.1|26865.2|26825.2|26865|26825|0
1686021600000|2023-06-06 03:20:00|26865.2|26825.2|26865.2|26825.2|26865.2|26825.2|26865.1|26825.1|0
1686021900000|2023-06-06 03:25:00|26865.3|26825.3|26871.4|26831.4|26871.4|26831.4|26865.3|26825.3|0
1686022200000|2023-06-06 03:30:00|26871.3|26831.3|26865.1|26825.1|26871.3|26831.3|26862.1|26822.1|0
1686022500000|2023-06-06 03:35:00|26865|26825|26846.6|26806.6|26865|26825|26846.6|26806.6|0
1686022800000|2023-06-06 03:40:00|26846.7|26806.7|26852.8|26812.8|26852.8|26812.8|26846.6|26806.6|0
1686023100000|2023-06-06 03:45:00|26852.9|26812.9|26859|26819|26859|26819|26852.9|26812.9|0
1686023400000|2023-06-06 03:50:00|26858.9|26818.9|26858.9|26818.9|26859|26819|26852.8|26812.8|0
1686023700000|2023-06-06 03:55:00|26852.9|26812.9|26859.1|26819.1|26865.1|26825.1|26852.8|26812.8|0
1686024000000|2023-06-06 04:00:00|26859|26819|26859|26819|26865.2|26825.2|26859|26819|0
1686024300000|2023-06-06 04:05:00|26862|26822|26859.1|26819.1|26865.2|26825.2|26859|26819|0
1686024600000|2023-06-06 04:10:00|26859|26819|26865.2|26825.2|26865.3|26825.3|26859|26819|0
1686024900000|2023-06-06 04:15:00|26865.1|26825.1|26859|26819|26865.2|26825.2|26859|26819|0
1686025200000|2023-06-06 04:20:00|26859.1|26819.1|26865.3|26825.3|26865.3|26825.3|26859|26819|0
1686025500000|2023-06-06 04:25:00|26871.3|26831.3|26871.4|26831.4|26871.5|26831.5|26865.3|26825.3|0
1686025800000|2023-06-06 04:30:00|26865.3|26825.3|26889.8|26849.8|26889.9|26849.9|26859.1|26819.1|0
1686026100000|2023-06-06 04:35:00|26889.9|26849.9|26883.7|26843.7|26890|26850|26880.7|26840.7|0
1686026400000|2023-06-06 04:40:00|26883.6|26843.6|26883.8|26843.8|26889.9|26849.9|26877.6|26837.6|0
1686026700000|2023-06-06 04:45:00|26883.7|26843.7|26883.7|26843.7|26883.8|26843.8|26877.5|26837.5|0
1686027000000|2023-06-06 04:50:00|26883.8|26843.8|26871.5|26831.5|26883.8|26843.8|26871.5|26831.5|0
1686027300000|2023-06-06 04:55:00|26865.4|26825.4|26859.2|26819.2|26865.4|26825.4|26859.2|26819.2|0
1686027600000|2023-06-06 05:00:00|26859.3|26819.3|26865.4|26825.4|26865.4|26825.4|26853.1|26813.1|0
1686027900000|2023-06-06 05:05:00|26865.5|26825.5|26868.5|26828.5|26871.6|26831.6|26865.4|26825.4|0
1686028200000|2023-06-06 05:10:00|26865.5|26825.5|26871.7|26831.7|26871.7|26831.7|26865.5|26825.5|0
1686028500000|2023-06-06 05:15:00|26871.6|26831.6|26877.8|26837.8|26877.8|26837.8|26865.5|26825.5|0
1686028800000|2023-06-06 05:20:00|26877.7|26837.7|26871.5|26831.5|26877.8|26837.8|26865.4|26825.4|0
1686029100000|2023-06-06 05:25:00|26871.4|26831.4|26865.4|26825.4|26871.5|26831.5|26865.3|26825.3|0
1686029400000|2023-06-06 05:30:00|26865.5|26825.5|26865.4|26825.4|26865.5|26825.5|26859.3|26819.3|0
1686029700000|2023-06-06 05:35:00|26859.4|26819.4|26859.2|26819.2|26859.4|26819.4|26847.2|26807.2|0
1686030000000|2023-06-06 05:40:00|26853.1|26813.1|26853.1|26813.1|26853.1|26813.1|26846.9|26806.9|0
1686030300000|2023-06-06 05:45:00|26853.2|26813.2|26843.8|26803.8|26853.2|26813.2|26840.8|26800.8|0
1686030600000|2023-06-06 05:50:00|26846.9|26806.9|26846.9|26806.9|26853.1|26813.1|26846.9|26806.9|0
1686030900000|2023-06-06 05:55:00|26847|26807|26828.4|26788.4|26847|26807|26828.4|26788.4|0
1686031200000|2023-06-06 06:00:00|26834.5|26794.5|26783.2|26768.2|26834.5|26794.5|26773.2|26758.2|94
1686031500000|2023-06-06 06:05:00|26785.7|26770.7|26788.2|26773.2|26795.7|26780.7|26778.2|26763.2|42
1686031800000|2023-06-06 06:10:00|26785.7|26770.7|26808.2|26793.2|26808.2|26793.2|26785.7|26770.7|22
1686032100000|2023-06-06 06:15:00|26803.2|26788.2|26798.2|26783.2|26803.2|26788.2|26793.2|26778.2|52
1686032400000|2023-06-06 06:20:00|26795.7|26780.7|26803.2|26788.2|26808.2|26793.2|26793.2|26778.2|75
1686032700000|2023-06-06 06:25:00|26805.7|26790.7|26818.2|26803.2|26818.2|26803.2|26805.7|26790.7|9
1686033000000|2023-06-06 06:30:00|26820.7|26805.7|26813.2|26798.2|26820.7|26805.7|26810.7|26795.7|12
1686033300000|2023-06-06 06:35:00|26818.2|26803.2|26808.2|26793.2|26818.2|26803.2|26808.2|26793.2|16
1686033600000|2023-06-06 06:40:00|26810.7|26795.7|26805.7|26790.7|26818.2|26803.2|26805.7|26790.7|22
1686033900000|2023-06-06 06:45:00|26808.2|26793.2|26778.2|26763.2|26808.2|26793.2|26778.2|26763.2|13
1686034200000|2023-06-06 06:50:00|26780.7|26765.7|26768.2|26753.2|26783.2|26768.2|26758.2|26743.2|42
1686034500000|2023-06-06 06:55:00|26770.7|26755.7|26770.7|26755.7|26778.2|26763.2|26758.2|26743.2|54
1686034800000|2023-06-06 07:00:00|26773.2|26758.2|26788.2|26773.2|26853.2|26838.2|26773.2|26758.2|1004
1686035100000|2023-06-06 07:05:00|26783.2|26768.2|26798.2|26783.2|26798.2|26783.2|26743.2|26728.2|467
1686035400000|2023-06-06 07:10:00|26800.7|26785.7|26773.2|26758.2|26818.2|26803.2|26773.2|26758.2|208
1686035700000|2023-06-06 07:15:00|26775.7|26760.7|26768.2|26753.2|26803.2|26788.2|26768.2|26753.2|154
1686036000000|2023-06-06 07:20:00|26765.7|26750.7|26778.2|26763.2|26798.2|26783.2|26765.7|26750.7|111
1686036300000|2023-06-06 07:25:00|26780.7|26765.7|26820.7|26805.7|26845.7|26830.7|26775.7|26760.7|262
1686036600000|2023-06-06 07:30:00|26818.2|26803.2|26848.2|26833.2|26848.2|26833.2|26815.7|26800.7|160
1686036900000|2023-06-06 07:35:00|26845.7|26830.7|26785.7|26770.7|26848.2|26833.2|26778.2|26763.2|140
1686037200000|2023-06-06 07:40:00|26785.6|26770.6|26793.1|26778.1|26808.1|26793.1|26778.1|26763.1|84
1686037500000|2023-06-06 07:45:00|26790.6|26775.6|26783.1|26768.1|26798.1|26783.1|26773.1|26758.1|155
1686037800000|2023-06-06 07:50:00|26785.6|26770.6|26833.1|26818.1|26843.1|26828.1|26783.1|26768.1|121
1686038100000|2023-06-06 07:55:00|26838.1|26823.1|26828.1|26813.1|26843.1|26828.1|26818.1|26803.1|102
1686038400000|2023-06-06 08:00:00|26825.6|26810.6|26858.1|26843.1|26873.1|26858.1|26813.1|26798.1|188
1686038700000|2023-06-06 08:05:00|26863.1|26848.1|26833.1|26818.1|26870.6|26855.6|26830.6|26815.6|141
1686039000000|2023-06-06 08:10:00|26828.1|26813.1|26818.1|26803.1|26828.1|26813.1|26788.1|26773.1|200
1686039300000|2023-06-06 08:15:00|26815.6|26800.6|26838.1|26823.1|26838.1|26823.1|26808.1|26793.1|96
1686039600000|2023-06-06 08:20:00|26835.6|26820.6|26823.1|26808.1|26843.1|26828.1|26818.1|26803.1|48
1686039900000|2023-06-06 08:25:00|26820.6|26805.6|26800.6|26785.6|26823.1|26808.1|26798.1|26783.1|49
1686040200000|2023-06-06 08:30:00|26803.1|26788.1|26778.1|26763.1|26803.1|26788.1|26770.6|26755.6|181
1686040500000|2023-06-06 08:35:00|26783.1|26768.1|26793.1|26778.1|26813.1|26798.1|26775.6|26760.6|90
1686040800000|2023-06-06 08:40:00|26795.6|26780.6|26788.1|26773.1|26808.1|26793.1|26783.1|26768.1|49
1686041100000|2023-06-06 08:45:00|26793.1|26778.1|26748.1|26733.1|26795.6|26780.6|26748.1|26733.1|91
1686041400000|2023-06-06 08:50:00|26750.6|26735.6|26733.1|26718.1|26758.1|26743.1|26728.1|26713.1|100
1686041700000|2023-06-06 08:55:00|26728.1|26713.1|26703.1|26688.1|26730.6|26715.6|26698.1|26683.1|123
1686042000000|2023-06-06 09:00:00|26700.6|26685.6|26718.1|26703.1|26728.1|26713.1|26698.1|26683.1|87
1686042300000|2023-06-06 09:05:00|26720.6|26705.6|26708.1|26693.1|26733.1|26718.1|26703.1|26688.1|102
1686042600000|2023-06-06 09:10:00|26710.6|26695.6|26718.1|26703.1|26730.6|26715.6|26710.6|26695.6|115
1686042900000|2023-06-06 09:15:00|26720.6|26705.6|26715.6|26700.6|26723.1|26708.1|26693.1|26678.1|124
1686043200000|2023-06-06 09:20:00|26713.1|26698.1|26745.6|26730.6|26745.6|26730.6|26713.1|26698.1|115
1686043500000|2023-06-06 09:25:00|26743.1|26728.1|26743.1|26728.1|26763.1|26748.1|26738.1|26723.1|75
1686043800000|2023-06-06 09:30:00|26748.1|26733.1|26753.1|26738.1|26758.1|26743.1|26738.1|26723.1|41
1686044100000|2023-06-06 09:35:00|26755.6|26740.6|26743.1|26728.1|26758.1|26743.1|26733.1|26718.1|41
1686044400000|2023-06-06 09:40:00|26745.6|26730.6|26758.1|26743.1|26758.1|26743.1|26733.1|26718.1|86
1686044700000|2023-06-06 09:45:00|26755.6|26740.6|26748.1|26733.1|26758.1|26743.1|26743.1|26728.1|32
1686045000000|2023-06-06 09:50:00|26743.1|26728.1|26738.1|26723.1|26753.1|26738.1|26733.1|26718.1|43
1686045300000|2023-06-06 09:55:00|26735.6|26720.6|26745.6|26730.6|26753.1|26738.1|26735.6|26720.6|27
1686045600000|2023-06-06 10:00:00|26743.1|26728.1|26733.1|26718.1|26748.1|26733.1|26728.1|26713.1|30
1686045900000|2023-06-06 10:05:00|26730.6|26715.6|26738.1|26723.1|26740.6|26725.6|26723.1|26708.1|38
1686046200000|2023-06-06 10:10:00|26740.6|26725.6|26743.1|26728.1|26748.1|26733.1|26738.1|26723.1|36
1686046500000|2023-06-06 10:15:00|26740.6|26725.6|26728.1|26713.1|26743.1|26728.1|26723.1|26708.1|35
1686046800000|2023-06-06 10:20:00|26725.6|26710.6|26733.1|26718.1|26738.1|26723.1|26725.6|26710.6|22
1686047100000|2023-06-06 10:25:00|26728.1|26713.1|26733.1|26718.1|26743.1|26728.1|26728.1|26713.1|22
1686047400000|2023-06-06 10:30:00|26735.6|26720.6|26738.1|26723.1|26738.1|26723.1|26725.6|26710.6|37
1686047700000|2023-06-06 10:35:00|26743.1|26728.1|26753.1|26738.1|26758.1|26743.1|26743.1|26728.1|69
1686048000000|2023-06-06 10:40:00|26750.6|26735.6|26738.1|26723.1|26750.6|26735.6|26738.1|26723.1|22
1686048300000|2023-06-06 10:45:00|26733.1|26718.1|26728.1|26713.1|26738.1|26723.1|26728.1|26713.1|37
1686048600000|2023-06-06 10:50:00|26730.6|26715.6|26728.1|26713.1|26735.6|26720.6|26718.1|26703.1|31
1686048900000|2023-06-06 10:55:00|26730.6|26715.6|26743.1|26728.1|26750.6|26735.6|26730.6|26715.6|209
1686049200000|2023-06-06 11:00:00|26748.1|26733.1|26758.1|26743.1|26758.1|26743.1|26743.1|26728.1|63
1686049500000|2023-06-06 11:05:00|26755.6|26740.6|26748.1|26733.1|26758.1|26743.1|26733.1|26718.1|54
1686049800000|2023-06-06 11:10:00|26750.6|26735.6|26758.1|26743.1|26763.1|26748.1|26750.6|26735.6|32
1686050100000|2023-06-06 11:15:00|26760.6|26745.6|26765.6|26750.6|26768.1|26753.1|26753.1|26738.1|24
1686050400000|2023-06-06 11:20:00|26763.1|26748.1|26763.1|26748.1|26768.1|26753.1|26763.1|26748.1|18
1686050700000|2023-06-06 11:25:00|26765.6|26750.6|26773.1|26758.1|26783.1|26768.1|26763.1|26748.1|63
1686051000000|2023-06-06 11:30:00|26768.1|26753.1|26763.1|26748.1|26773.1|26758.1|26753.1|26738.1|74
1686051300000|2023-06-06 11:35:00|26765.6|26750.6|26753.1|26738.1|26770.6|26755.6|26753.1|26738.1|52
1686051600000|2023-06-06 11:40:00|26754.5|26739.5|26754.5|26739.5|26754.5|26739.5|26744.5|26729.5|31
1686051900000|2023-06-06 11:45:00|26757|26742|26769.5|26754.5|26769.5|26754.5|26754.5|26739.5|35
1686052200000|2023-06-06 11:50:00|26764.5|26749.5|26769.5|26754.5|26769.5|26754.5|26764.5|26749.5|19
1686052500000|2023-06-06 11:55:00|26772|26757|26769.5|26754.5|26774.5|26759.5|26769.5|26754.5|31
1686052800000|2023-06-06 12:00:00|26767|26752|26794.5|26779.5|26799.5|26784.5|26764.5|26749.5|70
1686053100000|2023-06-06 12:05:00|26792|26777|26804.5|26789.5|26809.5|26794.5|26784.5|26769.5|235
1686053400000|2023-06-06 12:10:00|26799.5|26784.5|26814.5|26799.5|26814.5|26799.5|26794.5|26779.5|180
1686053700000|2023-06-06 12:15:00|26817|26802|26839.5|26824.5|26839.5|26824.5|26812|26797|73
1686054000000|2023-06-06 12:20:00|26834.5|26819.5|26829.5|26814.5|26839.5|26824.5|26824.5|26809.5|53
1686054300000|2023-06-06 12:25:00|26832|26817|26824.5|26809.5|26834.5|26819.5|26819.5|26804.5|55
1686054600000|2023-06-06 12:30:00|26827|26812|26834.5|26819.5|26839.5|26824.5|26827|26812|80
1686054900000|2023-06-06 12:35:00|26832|26817|26824.5|26809.5|26834.5|26819.5|26819.5|26804.5|69
1686055200000|2023-06-06 12:40:00|26822|26807|26844.5|26829.5|26849.5|26834.5|26819.5|26804.5|116
1686055500000|2023-06-06 12:45:00|26849.5|26834.5|26869.5|26854.5|26869.5|26854.5|26849.5|26834.5|105
1686055800000|2023-06-06 12:50:00|26864.5|26849.5|26854.5|26839.5|26864.5|26849.5|26854.5|26839.5|129
1686056100000|2023-06-06 12:55:00|26859.5|26844.5|26864.5|26849.5|26864.5|26849.5|26854.5|26839.5|49
1686056400000|2023-06-06 13:00:00|26862|26847|26864.5|26849.5|26869.5|26854.5|26854.5|26839.5|58
1686056700000|2023-06-06 13:05:00|26869.5|26854.5|26864.5|26849.5|26879.5|26864.5|26864.5|26849.5|57
1686057000000|2023-06-06 13:10:00|26862|26847|26852|26837|26864.5|26849.5|26844.5|26829.5|90
1686057300000|2023-06-06 13:15:00|26854.5|26839.5|26834.5|26819.5|26854.5|26839.5|26832|26817|66
1686057600000|2023-06-06 13:20:00|26837|26822|26839.5|26824.5|26844.5|26829.5|26834.5|26819.5|81
1686057900000|2023-06-06 13:25:00|26837|26822|26824.5|26809.5|26839.5|26824.5|26824.5|26809.5|60
1686058200000|2023-06-06 13:30:00|26829.5|26814.5|26834.5|26819.5|26839.5|26824.5|26819.5|26804.5|176
1686058500000|2023-06-06 13:35:00|26839.5|26824.5|26869.5|26854.5|26874.5|26859.5|26834.5|26819.5|143
1686058800000|2023-06-06 13:40:00|26874.5|26859.5|26897|26882|26899.5|26884.5|26874.5|26859.5|177
1686059100000|2023-06-06 13:45:00|26899.5|26884.5|26917|26902|26924.5|26909.5|26894.5|26879.5|112
1686059400000|2023-06-06 13:50:00|26919.5|26904.5|26904.5|26889.5|26919.5|26904.5|26889.5|26874.5|105
1686059700000|2023-06-06 13:55:00|26899.5|26884.5|26904.5|26889.5|26914.5|26899.5|26894.5|26879.5|82
1686060000000|2023-06-06 14:00:00|26902|26887|26892|26877|26914.5|26899.5|26889.5|26874.5|153
1686060300000|2023-06-06 14:05:00|26894.5|26879.5|26934.5|26919.5|26934.5|26919.5|26892|26877|105
1686060600000|2023-06-06 14:10:00|26930.6|26915.6|26905.6|26890.6|26940.6|26925.6|26905.6|26890.6|125
1686060900000|2023-06-06 14:15:00|26910.6|26895.6|26913.1|26898.1|26915.6|26900.6|26900.6|26885.6|128
1686061200000|2023-06-06 14:20:00|26915.6|26900.6|26915.6|26900.6|26915.6|26900.6|26905.6|26890.6|70
1686061500000|2023-06-06 14:25:00|26918.1|26903.1|26905.6|26890.6|26920.6|26905.6|26900.6|26885.6|104
1686061800000|2023-06-06 14:30:00|26910.6|26895.6|26900.6|26885.6|26920.6|26905.6|26900.6|26885.6|180
1686062100000|2023-06-06 14:35:00|26905.6|26890.6|26915.6|26900.6|26915.6|26900.6|26900.6|26885.6|80
1686062400000|2023-06-06 14:40:00|26918.1|26903.1|26940.6|26925.6|26940.6|26925.6|26915.6|26900.6|118
1686062700000|2023-06-06 14:45:00|26943.1|26928.1|26973.1|26958.1|26975.6|26960.6|26940.6|26925.6|303
1686063000000|2023-06-06 14:50:00|26970.6|26955.6|26965.6|26950.6|26975.6|26960.6|26963.1|26948.1|131
1686063300000|2023-06-06 14:55:00|26963.1|26948.1|26970.6|26955.6|26975.6|26960.6|26955.6|26940.6|146
1686063600000|2023-06-06 15:00:00|26973.1|26958.1|27005.6|26990.6|27010.6|26995.6|26970.6|26955.6|369
1686063900000|2023-06-06 15:05:00|27008.1|26993.1|27030.6|27015.6|27030.6|27015.6|27005.6|26990.6|373
1686064200000|2023-06-06 15:10:00|27028.1|27013.1|27025.6|27010.6|27030.6|27015.6|27020.6|27005.6|208
1686064500000|2023-06-06 15:15:00|27023.1|27008.1|27035.6|27020.6|27035.6|27020.6|27020.6|27005.6|345
1686064800000|2023-06-06 15:20:00|27033.1|27018.1|27005.6|26990.6|27035.6|27020.6|27000.6|26985.6|170
1686065100000|2023-06-06 15:25:00|27003.1|26988.1|27010.6|26995.6|27015.6|27000.6|26985.6|26970.6|1153
1686065400000|2023-06-06 15:30:00|27015.6|27000.6|27035.6|27020.6|27040.6|27025.6|27003.1|26988.1|699
1686065700000|2023-06-06 15:35:00|27038.1|27023.1|27060.6|27045.6|27063.1|27048.1|27030.6|27015.6|420
1686066000000|2023-06-06 15:40:00|27055.6|27040.6|27053.1|27038.1|27055.6|27040.6|27045.6|27030.6|54
1686066300000|2023-06-06 15:45:00|27055.6|27040.6|27070.6|27055.6|27073.1|27058.1|27050.6|27035.6|86
1686066600000|2023-06-06 15:50:00|27073.1|27053.1|27068.1|27048.1|27073.1|27053.1|27063.1|27043.1|2554
1686066900000|2023-06-06 15:55:00|27063.1|27043.1|27078.1|27058.1|27083.1|27063.1|27063.1|27043.1|58
1686067200000|2023-06-06 16:00:00|27083.1|27053.1|27078.1|27058.1|27088.1|27068.1|27073.1|27053.1|49
1686067500000|2023-06-06 16:05:00|27073.1|27053.1|27073.1|27053.1|27073.1|27058.1|27063.1|27043.1|63
1686067800000|2023-06-06 16:10:00|27078.1|27058.1|27068.1|27048.1|27078.1|27058.1|27068.1|27048.1|30
1686068100000|2023-06-06 16:15:00|27073.1|27053.1|27073.1|27053.1|27073.1|27053.1|27068.1|27048.1|13
1686068400000|2023-06-06 16:20:00|27068.1|27048.1|27063.1|27043.1|27073.1|27053.1|27058.1|27038.1|15
1686068700000|2023-06-06 16:25:00|27068.1|27048.1|27058.1|27038.1|27073.1|27053.1|27058.1|27038.1|26
1686069000000|2023-06-06 16:30:00|27063.1|27043.1|27068.1|27048.1|27068.1|27048.1|27058.1|27038.1|14
1686069300000|2023-06-06 16:35:00|27063.1|27043.1|27053.1|27033.1|27063.1|27048.1|27053.1|27033.1|12
1686069600000|2023-06-06 16:40:00|27048.1|27028.1|27048.1|27028.1|27058.1|27033.1|27043.1|27018.1|29
1686069900000|2023-06-06 16:45:00|27053.1|27033.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|6
1686070200000|2023-06-06 16:50:00|27038.1|27018.1|27043.1|27023.1|27053.1|27033.1|27038.1|27013.1|35
1686070500000|2023-06-06 16:55:00|27048.1|27018.1|27033.1|27013.1|27048.1|27023.1|27028.1|27008.1|37
1686070800000|2023-06-06 17:00:00|27038.1|27018.1|27038.1|27018.1|27043.1|27023.1|27033.1|27013.1|13
1686071100000|2023-06-06 17:05:00|27043.1|27023.1|27053.1|27028.1|27058.1|27033.1|27038.1|27018.1|24
1686071400000|2023-06-06 17:10:00|27058.1|27033.1|27058.1|27038.1|27063.1|27043.1|27058.1|27028.1|7
1686071700000|2023-06-06 17:15:00|27063.1|27043.1|27048.1|27028.1|27063.1|27043.1|27048.1|27028.1|8
1686072000000|2023-06-06 17:20:00|27043.1|27023.1|27048.1|27023.1|27048.1|27028.1|27033.1|27013.1|26
1686072300000|2023-06-06 17:25:00|27043.1|27018.1|27048.1|27028.1|27053.1|27028.1|27033.1|27008.1|14
1686072600000|2023-06-06 17:30:00|27053.1|27033.1|27048.1|27023.1|27053.1|27033.1|27043.1|27023.1|17
1686072900000|2023-06-06 17:35:00|27053.1|27028.1|27048.1|27028.1|27053.1|27033.1|27043.1|27023.1|15
1686073200000|2023-06-06 17:40:00|27053.1|27033.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|10
1686073500000|2023-06-06 17:45:00|27048.1|27028.1|27043.1|27023.1|27048.1|27028.1|27043.1|27023.1|8
1686073800000|2023-06-06 17:50:00|27048.1|27028.1|27038.1|27018.1|27048.1|27028.1|27038.1|27018.1|10
1686074100000|2023-06-06 17:55:00|27033.1|27013.1|27038.1|27018.1|27043.1|27018.1|27028.1|27008.1|17
1686074400000|2023-06-06 18:00:00|27033.1|27013.1|27033.1|27013.1|27038.1|27013.1|27028.1|27008.1|15
1686074700000|2023-06-06 18:05:00|27028.1|27008.1|27038.1|27018.1|27038.1|27018.1|27028.1|27008.1|6
1686075000000|2023-06-06 18:10:00|27043.1|27023.1|27043.1|27023.1|27048.1|27028.1|27038.1|27018.1|28
1686075300000|2023-06-06 18:15:00|27048.1|27018.1|27043.1|27023.1|27048.1|27028.1|27038.1|27018.1|6
1686075600000|2023-06-06 18:20:00|27048.1|27018.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|5
1686075900000|2023-06-06 18:25:00|27053.1|27033.1|27055.6|27040.6|27063.1|27043.1|27048.1|27028.1|6
1686076200000|2023-06-06 18:30:00|27058.1|27043.1|27058.1|27043.1|27060.6|27045.6|27050.6|27035.6|8
1686076500000|2023-06-06 18:35:00|27055.6|27040.6|27063.1|27048.1|27065.6|27050.6|27055.6|27040.6|3
1686076800000|2023-06-06 18:40:00|27060.6|27045.6|27065.6|27050.6|27070.6|27055.6|27060.6|27045.6|8
1686077100000|2023-06-06 18:45:00|27068.1|27053.1|27070.6|27055.6|27070.6|27055.6|27065.6|27050.6|2
1686077400000|2023-06-06 18:50:00|27073.1|27058.1|27068.1|27053.1|27075.6|27060.6|27065.6|27050.6|11
1686077700000|2023-06-06 18:55:00|27070.6|27055.6|27068.1|27053.1|27070.6|27055.6|27065.6|27050.6|8
1686078000000|2023-06-06 19:00:00|27070.6|27055.6|27070.6|27055.6|27080.6|27065.6|27070.6|27055.6|18
1686078300000|2023-06-06 19:05:00|27065.6|27050.6|27070.6|27055.6|27080.6|27065.6|27065.6|27050.6|23
1686078600000|2023-06-06 19:10:00|27073.1|27058.1|27070.6|27055.6|27080.6|27065.6|27070.6|27055.6|18
1686078900000|2023-06-06 19:15:00|27075.6|27060.6|27080.6|27065.6|27085.6|27070.6|27070.6|27055.6|19
1686079200000|2023-06-06 19:20:00|27085.6|27070.6|27085.6|27070.6|27088.1|27073.1|27083.1|27068.1|9
1686079500000|2023-06-06 19:25:00|27090.6|27075.6|27085.6|27070.6|27090.6|27075.6|27080.6|27065.6|13
1686079800000|2023-06-06 19:30:00|27088.1|27073.1|27098.1|27083.1|27100.6|27085.6|27085.6|27070.6|66
1686080100000|2023-06-06 19:35:00|27095.6|27080.6|27075.6|27060.6|27100.6|27085.6|27075.6|27060.6|23
1686080400000|2023-06-06 19:40:00|27080.6|27065.6|27088.1|27073.1|27090.6|27075.6|27075.6|27060.6|38
1686080700000|2023-06-06 19:45:00|27090.6|27075.6|27085.6|27070.6|27090.6|27075.6|27083.1|27068.1|15
1686081000000|2023-06-06 19:50:00|27088.1|27073.1|27090.6|27075.6|27095.6|27080.6|27080.6|27065.6|45
1686081300000|2023-06-06 19:55:00|27093.1|27078.1|27098.1|27083.1|27105.6|27090.6|27093.1|27078.1|9
1686081600000|2023-06-06 20:00:00|27112.3|27072.3|27123.9|27083.9|27127|27087|27106.2|27066.2|0
1686081900000|2023-06-06 20:05:00|27123.8|27083.8|27127|27087|27128.3|27088.3|27120.7|27080.7|0
1686082200000|2023-06-06 20:10:00|27125.1|27085.1|27124.9|27084.9|27130.1|27090.1|27124.9|27084.9|0
1686082500000|2023-06-06 20:15:00|27125|27085|27123.6|27083.6|27126.8|27086.8|27120.5|27080.5|0
1686082800000|2023-06-06 20:20:00|27121.8|27081.8|27121.8|27081.8|27121.8|27081.8|27121.8|27081.8|0
1686083400000|2023-06-06 20:30:00|27122.4|27082.4|27120.5|27080.5|27122.4|27082.4|27120.5|27080.5|0
1686084000000|2023-06-06 20:40:00|27121.1|27081.1|27123.6|27083.6|27123.6|27083.6|27121.1|27081.1|0
1686084600000|2023-06-06 20:50:00|27123.7|27083.7|27123.6|27083.6|27124.9|27084.9|27121.8|27081.8|0
1686084900000|2023-06-06 20:55:00|27123.7|27083.7|27124.9|27084.9|27125.5|27085.5|27123.7|27083.7|0
1686085200000|2023-06-06 21:00:00|27124.8|27084.8|27123|27083|27124.8|27084.8|27123|27083|0
1686085500000|2023-06-06 21:05:00|27122.4|27082.4|27121.1|27081.1|27124.3|27084.3|27121.1|27081.1|0
1686085800000|2023-06-06 21:10:00|27119.9|27079.9|27121.1|27081.1|27122.4|27082.4|27119.9|27079.9|0
1686086100000|2023-06-06 21:15:00|27121.2|27081.2|27123|27083|27123.6|27083.6|27121.2|27081.2|0
1686086400000|2023-06-06 21:20:00|27123.6|27083.6|27121.1|27081.1|27123.6|27083.6|27120.5|27080.5|0
1686086700000|2023-06-06 21:25:00|27121.2|27081.2|27127.4|27087.4|27128.7|27088.7|27121.2|27081.2|0
1686087000000|2023-06-06 21:30:00|27126.8|27086.8|27128|27088|27131.8|27091.8|27124.9|27084.9|0
1686087300000|2023-06-06 21:35:00|27128.1|27088.1|27131.2|27091.2|27131.8|27091.8|27128|27088|0
1686087600000|2023-06-06 21:40:00|27131.1|27091.1|27137.3|27097.3|27137.3|27097.3|27128.7|27088.7|0
1686087900000|2023-06-06 21:45:00|27134.8|27094.8|27134.2|27094.2|27134.8|27094.8|27133.5|27093.5|0
1686088200000|2023-06-06 21:50:00|27135.4|27095.4|27134.2|27094.2|27137.3|27097.3|27134.2|27094.2|0
1686088500000|2023-06-06 21:55:00|27134.8|27094.8|27132.3|27092.3|27134.8|27094.8|27132.3|27092.3|0
1686088800000|2023-06-06 22:00:00|27132.2|27092.2|27122.2|27082.2|27132.2|27092.2|27119.7|27079.7|0
1686089100000|2023-06-06 22:05:00|27120.3|27080.3|27119.1|27079.1|27122.2|27082.2|27117.2|27077.2|0
1686089400000|2023-06-06 22:10:00|27120.3|27080.3|27120.3|27080.3|27122.2|27082.2|27120.3|27080.3|0
1686089700000|2023-06-06 22:15:00|27119.1|27079.1|27112.2|27072.2|27119.1|27079.1|27112.2|27072.2|0
1686090000000|2023-06-06 22:20:00|27114|27074|27114|27074|27117.2|27077.2|27112.2|27072.2|0
1686090300000|2023-06-06 22:25:00|27113.4|27073.4|27104.6|27064.6|27114|27074|27102.7|27062.7|0
1686090600000|2023-06-06 22:30:00|27104|27064|27107.8|27067.8|27109|27069|27104|27064|0
1686090900000|2023-06-06 22:35:00|27107.7|27067.7|27119.1|27079.1|27120.3|27080.3|27105.9|27065.9|0
1686091200000|2023-06-06 22:40:00|27119|27079|27115.9|27075.9|27119.1|27079.1|27114|27074|0
1686091500000|2023-06-06 22:45:00|27116|27076|27112.2|27072.2|27117.2|27077.2|27112.2|27072.2|0
1686091800000|2023-06-06 22:50:00|27114|27074|27114|27074|27115.9|27075.9|27110.9|27070.9|0
1686092100000|2023-06-06 22:55:00|27114.1|27074.1|27112.2|27072.2|27117.2|27077.2|27110.9|27070.9|0
1686092400000|2023-06-06 23:00:00|27112.1|27072.1|27119.1|27079.1|27119.7|27079.7|27110.9|27070.9|0
1686092700000|2023-06-06 23:05:00|27119.7|27079.7|27123.5|27083.5|27125.4|27085.4|27119.1|27079.1|0
1686093000000|2023-06-06 23:10:00|27124.1|27084.1|27131.7|27091.7|27133.6|27093.6|27123.5|27083.5|0
1686093300000|2023-06-06 23:15:00|27131.6|27091.6|27126.6|27086.6|27131.7|27091.7|27126.6|27086.6|0
1686093600000|2023-06-06 23:20:00|27126.7|27086.7|27129.8|27089.8|27131.7|27091.7|27126.7|27086.7|0
1686093900000|2023-06-06 23:25:00|27129.1|27089.1|27132.9|27092.9|27132.9|27092.9|27129.1|27089.1|0
1686094200000|2023-06-06 23:30:00|27131.7|27091.7|27136.1|27096.1|27139.2|27099.2|27128.5|27088.5|0
1686094500000|2023-06-06 23:35:00|27136|27096|27134.8|27094.8|27139.2|27099.2|27129.8|27089.8|0
1686094800000|2023-06-06 23:40:00|27135.4|27095.4|27132.9|27092.9|27136.1|27096.1|27131.7|27091.7|0
1686095100000|2023-06-06 23:45:00|27131.7|27091.7|27128.5|27088.5|27131.7|27091.7|27126.6|27086.6|0
1686095400000|2023-06-06 23:50:00|27128.6|27088.6|27138.6|27098.6|27138.6|27098.6|27128.5|27088.5|0
1686095700000|2023-06-06 23:55:00|27139.2|27099.2|27136.1|27096.1|27139.2|27099.2|27134.8|27094.8|0
1686096000000|2023-06-07 00:00:00|27136|27096|27134.8|27094.8|27139.2|27099.2|27129.8|27089.8|0
1686096300000|2023-06-07 00:05:00|27135.4|27095.4|27132.9|27092.9|27139.2|27099.2|27132.9|27092.9|0
1686096600000|2023-06-07 00:10:00|27132.3|27092.3|27136.2|27096.2|27141.2|27101.2|27131.7|27091.7|0
1686096900000|2023-06-07 00:15:00|27136.1|27096.1|27108.6|27068.6|27136.2|27096.2|27102.5|27062.5|0
1686097200000|2023-06-07 00:20:00|27108.7|27068.7|27127|27087|27127.1|27087.1|27108.7|27068.7|0
1686097500000|2023-06-07 00:25:00|27126.9|27086.9|27120.8|27080.8|27126.9|27086.9|27120.7|27080.7|0
1686097800000|2023-06-07 00:30:00|27120.7|27080.7|27127|27087|27127|27087|27120.7|27080.7|0
1686098100000|2023-06-07 00:35:00|27120.9|27080.9|27133.3|27093.3|27133.4|27093.4|27120.9|27080.9|0
1686098400000|2023-06-07 00:40:00|27133.4|27093.4|27133.4|27093.4|27133.4|27093.4|27127.1|27087.1|0
1686098700000|2023-06-07 00:45:00|27127.3|27087.3|27127.3|27087.3|27133.4|27093.4|27127.2|27087.2|0
1686099000000|2023-06-07 00:50:00|27127.2|27087.2|27121|27081|27127.3|27087.3|27120.9|27080.9|0
1686099300000|2023-06-07 00:55:00|27120.9|27080.9|27114.7|27074.7|27120.9|27080.9|27114.7|27074.7|0
1686099600000|2023-06-07 01:00:00|27114.6|27074.6|27096.2|27056.2|27114.9|27074.9|27096.2|27056.2|0
1686099900000|2023-06-07 01:05:00|27096.3|27056.3|27059|27019|27096.3|27056.3|27058.9|27018.9|0
1686100200000|2023-06-07 01:10:00|27059.1|27019.1|27083.9|27043.9|27090.1|27050.1|27059.1|27019.1|0
1686100500000|2023-06-07 01:15:00|27084|27044|27083.8|27043.8|27090.1|27050.1|27077.6|27037.6|0
1686100800000|2023-06-07 01:20:00|27083.7|27043.7|27083.7|27043.7|27083.9|27043.9|27077.5|27037.5|0
1686101100000|2023-06-07 01:25:00|27083.6|27043.6|27090.1|27050.1|27096.2|27056.2|27083.6|27043.6|0
1686101400000|2023-06-07 01:30:00|27090|27050|27102.3|27062.3|27102.3|27062.3|27090|27050|0
1686101700000|2023-06-07 01:35:00|27102.2|27062.2|27089.8|27049.8|27102.3|27062.3|27089.8|27049.8|0
1686102000000|2023-06-07 01:40:00|27089.9|27049.9|27096.2|27056.2|27096.2|27056.2|27089.8|27049.8|0
1686102300000|2023-06-07 01:45:00|27096.1|27056.1|27086.7|27046.7|27096.2|27056.2|27083.6|27043.6|0
1686102600000|2023-06-07 01:50:00|27089.8|27049.8|27089.8|27049.8|27089.9|27049.9|27089.8|27049.8|0
1686102900000|2023-06-07 01:55:00|27089.9|27049.9|27089.9|27049.9|27089.9|27049.9|27089.8|27049.8|0
1686103200000|2023-06-07 02:00:00|27089.8|27049.8|27083.6|27043.6|27089.8|27049.8|27083.6|27043.6|0
1686103500000|2023-06-07 02:05:00|27083.7|27043.7|27071.5|27031.5|27083.7|27043.7|27071.3|27031.3|0
1686103800000|2023-06-07 02:10:00|27074.5|27034.5|27071.4|27031.4|27074.5|27034.5|27065.1|27025.1|0
1686104100000|2023-06-07 02:15:00|27071.5|27031.5|27071.5|27031.5|27071.5|27031.5|27071.3|27031.3|0
1686104400000|2023-06-07 02:20:00|27077.5|27037.5|27077.6|27037.6|27077.7|27037.7|27077.5|27037.5|0
1686104700000|2023-06-07 02:25:00|27077.7|27037.7|27077.7|27037.7|27077.7|27037.7|27077.6|27037.6|0
1686105000000|2023-06-07 02:30:00|27077.6|27037.6|27077.6|27037.6|27077.7|27037.7|27077.6|27037.6|0
1686105300000|2023-06-07 02:35:00|27071.5|27031.5|27077.6|27037.6|27077.7|27037.7|27071.5|27031.5|0
1686105600000|2023-06-07 02:40:00|27077.7|27037.7|27096.1|27056.1|27096.2|27056.2|27077.6|27037.6|0
1686105900000|2023-06-07 02:45:00|27096.2|27056.2|27089.9|27049.9|27096.2|27056.2|27089.9|27049.9|0
1686106200000|2023-06-07 02:50:00|27090|27050|27090|27050|27090.1|27050.1|27090|27050|0
1686106800000|2023-06-07 03:00:00|27090.1|27050.1|27090.1|27050.1|27090.2|27050.2|27083.9|27043.9|0
1686107100000|2023-06-07 03:05:00|27090|27050|27084|27044|27090|27050|27083.9|27043.9|0
1686107400000|2023-06-07 03:10:00|27084.1|27044.1|27084|27044|27084.1|27044.1|27084|27044|0
1686107700000|2023-06-07 03:15:00|27084.1|27044.1|27090.2|27050.2|27090.3|27050.3|27084|27044|0
1686108300000|2023-06-07 03:25:00|27090.3|27050.3|27090.3|27050.3|27090.3|27050.3|27090.2|27050.2|0
1686108600000|2023-06-07 03:30:00|27090.2|27050.2|27090.4|27050.4|27096.5|27056.5|27090.2|27050.2|0
1686108900000|2023-06-07 03:35:00|27090.3|27050.3|27096.5|27056.5|27096.6|27056.6|27090.3|27050.3|0
1686109200000|2023-06-07 03:40:00|27096.6|27056.6|27096.6|27056.6|27096.7|27056.7|27096.5|27056.5|0
1686109500000|2023-06-07 03:45:00|27096.7|27056.7|27096.7|27056.7|27102.9|27062.9|27096.6|27056.6|0
1686109800000|2023-06-07 03:50:00|27096.9|27056.9|27103|27063|27103|27063|27096.9|27056.9|0
1686110100000|2023-06-07 03:55:00|27102.9|27062.9|27102.9|27062.9|27102.9|27062.9|27096.7|27056.7|0
1686110400000|2023-06-07 04:00:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.8|27062.8|0
1686110700000|2023-06-07 04:05:00|27102.8|27062.8|27102.7|27062.7|27102.9|27062.9|27102.7|27062.7|0
1686111000000|2023-06-07 04:10:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.7|27062.7|0
1686111300000|2023-06-07 04:15:00|27102.8|27062.8|27102.9|27062.9|27102.9|27062.9|27102.8|27062.8|0
1686111600000|2023-06-07 04:20:00|27109|27069|27102.9|27062.9|27109|27069|27102.9|27062.9|0
1686111900000|2023-06-07 04:25:00|27102.8|27062.8|27102.8|27062.8|27102.9|27062.9|27102.8|27062.8|0
1686112200000|2023-06-07 04:30:00|27102.7|27062.7|27102.7|27062.7|27102.8|27062.8|27102.7|27062.7|0
1686112500000|2023-06-07 04:35:00|27102.6|27062.6|27102.7|27062.7|27102.7|27062.7|27102.6|27062.6|0
1686112800000|2023-06-07 04:40:00|27102.8|27062.8|27108.8|27068.8|27108.9|27068.9|27102.8|27062.8|0
1686113100000|2023-06-07 04:45:00|27102.8|27062.8|27102.6|27062.6|27102.8|27062.8|27102.6|27062.6|0
1686113400000|2023-06-07 04:50:00|27102.7|27062.7|27121|27081|27121|27081|27090.2|27050.2|0
1686113700000|2023-06-07 04:55:00|27120.9|27080.9|27121|27081|27121|27081|27120.9|27080.9|0
1686114000000|2023-06-07 05:00:00|27120.9|27080.9|27108.7|27068.7|27121|27081|27108.6|27068.6|0
1686114300000|2023-06-07 05:05:00|27108.6|27068.6|27096.4|27056.4|27108.6|27068.6|27096.3|27056.3|0
1686114600000|2023-06-07 05:10:00|27096.5|27056.5|27096.6|27056.6|27102.7|27062.7|27096.4|27056.4|0
1686114900000|2023-06-07 05:15:00|27096.5|27056.5|27084.1|27044.1|27096.6|27056.6|27084.1|27044.1|0
1686115200000|2023-06-07 05:20:00|27084.2|27044.2|27084.2|27044.2|27090.4|27050.4|27084.1|27044.1|0
1686115500000|2023-06-07 05:25:00|27084.3|27044.3|27084.2|27044.2|27084.3|27044.3|27084.2|27044.2|0
1686115800000|2023-06-07 05:30:00|27084.3|27044.3|27084.3|27044.3|27084.3|27044.3|27078.1|27038.1|0
1686116100000|2023-06-07 05:35:00|27078.2|27038.2|27084.2|27044.2|27084.4|27044.4|27078.1|27038.1|0
1686116400000|2023-06-07 05:40:00|27084.3|27044.3|27084.1|27044.1|27084.3|27044.3|27078|27038|0
1686116700000|2023-06-07 05:45:00|27084|27044|27077.9|27037.9|27084.2|27044.2|27077.9|27037.9|0
1686117000000|2023-06-07 05:50:00|27078|27038|27077.9|27037.9|27078|27038|27077.9|27037.9|0
1686117300000|2023-06-07 05:55:00|27078|27038|27071.9|27031.9|27078|27038|27071.8|27031.8|0
1686117600000|2023-06-07 06:00:00|27078|27038|27048.1|27033.1|27078.1|27038.1|27030.6|27015.6|50
1686117900000|2023-06-07 06:05:00|27045.6|27030.6|27050.6|27035.6|27070.6|27055.6|27045.6|27030.6|59
1686118200000|2023-06-07 06:10:00|27053.1|27038.1|27053.1|27038.1|27055.6|27040.6|27045.6|27030.6|12
1686118500000|2023-06-07 06:15:00|27055.6|27040.6|27048.1|27033.1|27065.6|27050.6|27045.6|27030.6|28
1686118800000|2023-06-07 06:20:00|27045.6|27030.6|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|10
1686119100000|2023-06-07 06:25:00|27048.1|27033.1|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|16
1686119400000|2023-06-07 06:30:00|27045.6|27030.6|27040.6|27025.6|27048.1|27033.1|27038.1|27023.1|36
1686119700000|2023-06-07 06:35:00|27038.1|27023.1|27035.6|27020.6|27040.6|27025.6|27028.1|27013.1|27
1686120000000|2023-06-07 06:40:00|27038.1|27023.1|27030.6|27015.6|27040.6|27025.6|27028.1|27013.1|17
1686120300000|2023-06-07 06:45:00|27033.1|27018.1|27015.6|27000.6|27035.6|27020.6|27013.1|26998.1|24
1686120600000|2023-06-07 06:50:00|27010.6|26995.6|27013.1|26998.1|27015.6|27000.6|27010.6|26995.6|13
1686120900000|2023-06-07 06:55:00|27015.6|27000.6|27025.6|27010.6|27025.6|27010.6|27005.6|26990.6|81
1686121200000|2023-06-07 07:00:00|27030.6|27015.6|27005.6|26990.6|27035.6|27020.6|26995.6|26980.6|675
1686121500000|2023-06-07 07:05:00|27010.6|26995.6|26975.6|26960.6|27010.6|26995.6|26970.6|26955.6|483
1686121800000|2023-06-07 07:10:00|26980.6|26965.6|26975.6|26960.6|26985.6|26970.6|26950.6|26935.6|179
1686122100000|2023-06-07 07:15:00|26980.6|26965.6|26965.6|26950.6|26985.6|26970.6|26950.6|26935.6|299
1686122400000|2023-06-07 07:20:00|26963.1|26948.1|26930.6|26915.6|26963.1|26948.1|26920.6|26905.6|206
1686122700000|2023-06-07 07:25:00|26933.1|26918.1|26910.6|26895.6|26935.6|26920.6|26885.6|26870.6|295
1686123000000|2023-06-07 07:30:00|26908.1|26893.1|26890.6|26875.6|26935.6|26920.6|26880.6|26865.6|319
1686123300000|2023-06-07 07:35:00|26888.1|26873.1|26850.6|26835.6|26895.6|26880.6|26850.6|26835.6|272
1686123600000|2023-06-07 07:40:00|26854.3|26839.3|26854.3|26839.3|26859.3|26844.3|26819.3|26804.3|319
1686123900000|2023-06-07 07:45:00|26849.3|26834.3|26839.3|26824.3|26859.3|26844.3|26834.3|26819.3|162
1686124200000|2023-06-07 07:50:00|26836.8|26821.8|26859.3|26844.3|26859.3|26844.3|26824.3|26809.3|186
1686124500000|2023-06-07 07:55:00|26861.8|26846.8|26834.3|26819.3|26869.3|26854.3|26829.3|26814.3|90
1686124800000|2023-06-07 08:00:00|26836.8|26821.8|26839.3|26824.3|26844.3|26829.3|26814.3|26799.3|217
1686125100000|2023-06-07 08:05:00|26841.8|26826.8|26814.3|26799.3|26841.8|26826.8|26799.3|26784.3|199
1686125400000|2023-06-07 08:10:00|26809.3|26794.3|26859.3|26844.3|26864.3|26849.3|26804.3|26789.3|127
1686125700000|2023-06-07 08:15:00|26856.8|26841.8|26849.3|26834.3|26869.3|26854.3|26834.3|26819.3|102
1686126000000|2023-06-07 08:20:00|26846.8|26831.8|26834.3|26819.3|26854.3|26839.3|26834.3|26819.3|69
1686126300000|2023-06-07 08:25:00|26831.8|26816.8|26849.3|26834.3|26856.8|26841.8|26821.8|26806.8|67
1686126600000|2023-06-07 08:30:00|26844.3|26829.3|26834.3|26819.3|26849.3|26834.3|26824.3|26809.3|82
1686126900000|2023-06-07 08:35:00|26829.3|26814.3|26844.3|26829.3|26849.3|26834.3|26819.3|26804.3|64
1686127200000|2023-06-07 08:40:00|26839.3|26824.3|26839.3|26824.3|26864.3|26849.3|26836.8|26821.8|64
1686127500000|2023-06-07 08:45:00|26834.3|26819.3|26829.3|26814.3|26844.3|26829.3|26814.3|26799.3|61
1686127800000|2023-06-07 08:50:00|26831.8|26816.8|26826.8|26811.8|26831.8|26816.8|26819.3|26804.3|59
1686128100000|2023-06-07 08:55:00|26829.3|26814.3|26829.3|26814.3|26839.3|26824.3|26824.3|26809.3|26
1686128400000|2023-06-07 09:00:00|26824.3|26809.3|26824.3|26809.3|26834.3|26819.3|26824.3|26809.3|62
1686128700000|2023-06-07 09:05:00|26819.3|26804.3|26799.3|26784.3|26824.3|26809.3|26789.3|26774.3|181
1686129000000|2023-06-07 09:10:00|26794.3|26779.3|26799.3|26784.3|26804.3|26789.3|26784.3|26769.3|48
1686129300000|2023-06-07 09:15:00|26804.3|26789.3|26791.8|26776.8|26806.8|26791.8|26789.3|26774.3|84
1686129600000|2023-06-07 09:20:00|26789.3|26774.3|26819.3|26804.3|26819.3|26804.3|26781.8|26766.8|127
1686129900000|2023-06-07 09:25:00|26814.3|26799.3|26809.3|26794.3|26814.3|26799.3|26804.3|26789.3|42
1686130200000|2023-06-07 09:30:00|26814.3|26799.3|26824.3|26809.3|26834.3|26819.3|26809.3|26794.3|58
1686130500000|2023-06-07 09:35:00|26829.3|26814.3|26826.8|26811.8|26844.3|26829.3|26824.3|26809.3|60
1686130800000|2023-06-07 09:40:00|26829.3|26814.3|26829.3|26814.3|26834.3|26819.3|26819.3|26804.3|43
1686131100000|2023-06-07 09:45:00|26834.3|26819.3|26829.3|26814.3|26834.3|26819.3|26824.3|26809.3|33
1686131400000|2023-06-07 09:50:00|26824.3|26809.3|26824.3|26809.3|26831.8|26816.8|26821.8|26806.8|29
1686131700000|2023-06-07 09:55:00|26829.3|26814.3|26814.3|26799.3|26829.3|26814.3|26809.3|26794.3|28
1686132000000|2023-06-07 10:00:00|26809.3|26794.3|26824.3|26809.3|26824.3|26809.3|26809.3|26794.3|52
1686132300000|2023-06-07 10:05:00|26826.8|26811.8|26839.3|26824.3|26844.3|26829.3|26826.8|26811.8|22
1686132600000|2023-06-07 10:10:00|26841.8|26826.8|26829.3|26814.3|26844.3|26829.3|26829.3|26814.3|29
1686132900000|2023-06-07 10:15:00|26831.8|26816.8|26859.3|26844.3|26859.3|26844.3|26829.3|26814.3|43
1686133200000|2023-06-07 10:20:00|26856.8|26841.8|26859.3|26844.3|26859.3|26844.3|26849.3|26834.3|53
1686133500000|2023-06-07 10:25:00|26861.8|26846.8|26849.3|26834.3|26874.3|26859.3|26849.3|26834.3|43
1686133800000|2023-06-07 10:30:00|26851.8|26836.8|26844.3|26829.3|26854.3|26839.3|26844.3|26829.3|38
1686134100000|2023-06-07 10:35:00|26841.8|26826.8|26866.8|26851.8|26869.3|26854.3|26839.3|26824.3|40
1686134400000|2023-06-07 10:40:00|26864.3|26849.3|26879.3|26864.3|26879.3|26864.3|26859.3|26844.3|107
1686134700000|2023-06-07 10:45:00|26874.3|26859.3|26869.3|26854.3|26884.3|26869.3|26866.8|26851.8|129
1686135000000|2023-06-07 10:50:00|26874.3|26859.3|26884.3|26869.3|26884.3|26869.3|26869.3|26854.3|65
1686135300000|2023-06-07 10:55:00|26881.8|26866.8|26884.3|26869.3|26884.3|26869.3|26869.3|26854.3|84
1686135600000|2023-06-07 11:00:00|26889.3|26874.3|26884.3|26869.3|26889.3|26874.3|26874.3|26859.3|120
1686135900000|2023-06-07 11:05:00|26879.3|26864.3|26894.3|26879.3|26899.3|26884.3|26879.3|26864.3|101
1686136200000|2023-06-07 11:10:00|26899.3|26884.3|26909.3|26894.3|26914.3|26899.3|26894.3|26879.3|111
1686136500000|2023-06-07 11:15:00|26914.3|26899.3|26919.3|26904.3|26924.3|26909.3|26906.8|26891.8|73
1686136800000|2023-06-07 11:20:00|26924.3|26909.3|26919.3|26904.3|26924.3|26909.3|26916.8|26901.8|40
1686137100000|2023-06-07 11:25:00|26924.3|26909.3|26924.3|26909.3|26929.3|26914.3|26914.3|26899.3|65
1686137400000|2023-06-07 11:30:00|26921.8|26906.8|26929.3|26914.3|26929.3|26914.3|26919.3|26904.3|58
1686137700000|2023-06-07 11:35:00|26934.3|26919.3|26941.8|26926.8|26944.3|26929.3|26929.3|26914.3|53
1686138000000|2023-06-07 11:40:00|26942.1|26927.1|26944.6|26929.6|26949.6|26934.6|26934.6|26919.6|83
1686138300000|2023-06-07 11:45:00|26939.6|26924.6|26964.6|26949.6|26964.6|26949.6|26934.6|26919.6|94
1686138600000|2023-06-07 11:50:00|26962.1|26947.1|26964.6|26949.6|26972.1|26957.1|26959.6|26944.6|98
1686138900000|2023-06-07 11:55:00|26969.6|26954.6|26964.6|26949.6|26979.6|26964.6|26959.6|26944.6|67
1686139200000|2023-06-07 12:00:00|26962.1|26947.1|26969.6|26954.6|26969.6|26954.6|26959.6|26944.6|82
1686139500000|2023-06-07 12:05:00|26967.1|26952.1|26949.6|26934.6|26969.6|26954.6|26949.6|26934.6|61
1686139800000|2023-06-07 12:10:00|26952.1|26937.1|26934.6|26919.6|26954.6|26939.6|26934.6|26919.6|66
1686140100000|2023-06-07 12:15:00|26939.6|26924.6|26954.6|26939.6|26954.6|26939.6|26939.6|26924.6|63
1686140400000|2023-06-07 12:20:00|26957.1|26942.1|26959.6|26944.6|26969.6|26954.6|26954.6|26939.6|34
1686140700000|2023-06-07 12:25:00|26962.1|26947.1|26939.6|26924.6|26964.6|26949.6|26939.6|26924.6|72
1686141000000|2023-06-07 12:30:00|26937.1|26922.1|26944.6|26929.6|26949.6|26934.6|26924.6|26909.6|77
1686141300000|2023-06-07 12:35:00|26947.1|26932.1|26939.6|26924.6|26954.6|26939.6|26939.6|26924.6|44
1686141600000|2023-06-07 12:40:00|26942.1|26927.1|26962.1|26947.1|26964.6|26949.6|26939.6|26924.6|56
1686141900000|2023-06-07 12:45:00|26964.6|26949.6|26969.6|26954.6|26972.1|26957.1|26957.1|26942.1|25
1686142200000|2023-06-07 12:50:00|26974.6|26959.6|26969.6|26954.6|26974.6|26959.6|26964.6|26949.6|61
1686142500000|2023-06-07 12:55:00|26964.6|26949.6|26959.6|26944.6|26969.6|26954.6|26949.6|26934.6|51
1686142800000|2023-06-07 13:00:00|26954.6|26939.6|26929.6|26914.6|26957.1|26942.1|26924.6|26909.6|154
1686143100000|2023-06-07 13:05:00|26934.6|26919.6|26954.6|26939.6|26962.1|26947.1|26929.6|26914.6|121
1686143400000|2023-06-07 13:10:00|26959.6|26944.6|26964.6|26949.6|26964.6|26949.6|26954.6|26939.6|163
1686143700000|2023-06-07 13:15:00|26967.1|26952.1|26984.6|26969.6|26984.6|26969.6|26964.6|26949.6|132
1686144000000|2023-06-07 13:20:00|26982.1|26967.1|26999.6|26984.6|26999.6|26984.6|26982.1|26967.1|133
1686144300000|2023-06-07 13:25:00|27004.6|26989.6|26994.6|26979.6|27004.6|26989.6|26984.6|26969.6|108
1686144600000|2023-06-07 13:30:00|26997.1|26982.1|26994.6|26979.6|27009.6|26994.6|26977.1|26962.1|175
1686144900000|2023-06-07 13:35:00|26997.1|26982.1|27029.6|27014.6|27029.6|27014.6|26977.1|26962.1|232
1686145200000|2023-06-07 13:40:00|27024.6|27009.6|27004.6|26989.6|27029.6|27014.6|26997.1|26982.1|95
1686145500000|2023-06-07 13:45:00|26999.6|26984.6|27004.6|26989.6|27009.6|26994.6|26979.6|26964.6|147
1686145800000|2023-06-07 13:50:00|26999.6|26984.6|27004.6|26989.6|27029.6|27014.6|26999.6|26984.6|120
1686146100000|2023-06-07 13:55:00|27007.1|26992.1|27014.6|26999.6|27024.6|27009.6|27004.6|26989.6|92
1686146400000|2023-06-07 14:00:00|27009.6|26994.6|27004.6|26989.6|27019.6|27004.6|26984.6|26969.6|316
1686146700000|2023-06-07 14:05:00|27002.1|26987.1|27004.6|26989.6|27014.6|26999.6|26989.6|26974.6|140
1686147000000|2023-06-07 14:10:00|27005.6|26990.6|27005.6|26990.6|27025.6|27010.6|27000.6|26985.6|103
1686147300000|2023-06-07 14:15:00|27008.1|26993.1|27010.6|26995.6|27015.6|27000.6|27000.6|26985.6|80
1686147600000|2023-06-07 14:20:00|27005.6|26990.6|26985.6|26970.6|27018.1|27003.1|26980.6|26965.6|110
1686147900000|2023-06-07 14:25:00|26980.6|26965.6|26985.6|26970.6|26990.6|26975.6|26960.6|26945.6|127
1686148200000|2023-06-07 14:30:00|26990.6|26975.6|26975.6|26960.6|27003.1|26988.1|26975.6|26960.6|128
1686148500000|2023-06-07 14:35:00|26978.1|26963.1|26975.6|26960.6|26978.1|26963.1|26955.6|26940.6|136
1686148800000|2023-06-07 14:40:00|26973.1|26958.1|26960.6|26945.6|26985.6|26970.6|26960.6|26945.6|147
1686149100000|2023-06-07 14:45:00|26955.6|26940.6|26983.1|26968.1|26990.6|26975.6|26950.6|26935.6|232
1686149400000|2023-06-07 14:50:00|26980.6|26965.6|26975.6|26960.6|26980.6|26965.6|26960.6|26945.6|89
1686149700000|2023-06-07 14:55:00|26978.1|26963.1|26985.6|26970.6|26990.6|26975.6|26970.6|26955.6|95
1686150000000|2023-06-07 15:00:00|26990.6|26975.6|27010.6|26995.6|27015.6|27000.6|26983.1|26968.1|185
1686150300000|2023-06-07 15:05:00|27015.6|27000.6|27005.6|26990.6|27018.1|27003.1|26993.1|26978.1|149
1686150600000|2023-06-07 15:10:00|27008.1|26993.1|27010.6|26995.6|27013.1|26998.1|26995.6|26980.6|152
1686150900000|2023-06-07 15:15:00|27013.1|26998.1|27035.6|27020.6|27035.6|27020.6|27005.6|26990.6|385
1686151200000|2023-06-07 15:20:00|27033.1|27018.1|27035.6|27020.6|27040.6|27025.6|27025.6|27010.6|258
1686151500000|2023-06-07 15:25:00|27038.1|27023.1|27055.6|27040.6|27055.6|27040.6|27035.6|27020.6|249
1686151800000|2023-06-07 15:30:00|27060.6|27045.6|27055.6|27040.6|27068.1|27053.1|27028.1|27013.1|893
1686152100000|2023-06-07 15:35:00|27050.6|27035.6|27060.6|27045.6|27060.6|27045.6|27045.6|27030.6|343
1686152400000|2023-06-07 15:40:00|27058.1|27043.1|27045.6|27030.6|27060.6|27045.6|27045.6|27030.6|110
1686152700000|2023-06-07 15:45:00|27048.1|27033.1|27065.6|27050.6|27065.6|27050.6|27048.1|27033.1|2385
1686153000000|2023-06-07 15:50:00|27068.1|27048.1|27058.1|27033.1|27068.1|27048.1|27048.1|27028.1|151
1686153300000|2023-06-07 15:55:00|27053.1|27038.1|27038.1|27018.1|27053.1|27038.1|27038.1|27013.1|73
1686153600000|2023-06-07 16:00:00|27043.1|27023.1|27053.1|27033.1|27058.1|27033.1|27038.1|27018.1|54
1686153900000|2023-06-07 16:05:00|27058.1|27038.1|27053.1|27033.1|27063.1|27038.1|27048.1|27028.1|31
1686154200000|2023-06-07 16:10:00|27058.1|27038.1|27053.1|27033.1|27058.1|27038.1|27048.1|27028.1|23
1686154500000|2023-06-07 16:15:00|27048.1|27028.1|27043.1|27023.1|27053.1|27033.1|27043.1|27023.1|18
1686154800000|2023-06-07 16:20:00|27033.1|27013.1|27018.1|26998.1|27038.1|27018.1|27018.1|26998.1|209
1686155100000|2023-06-07 16:25:00|27013.1|26993.1|27023.1|27003.1|27023.1|27003.1|27008.1|26988.1|31
1686155400000|2023-06-07 16:30:00|27028.1|27008.1|27043.1|27023.1|27048.1|27028.1|27028.1|27003.1|23
1686155700000|2023-06-07 16:35:00|27048.1|27028.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|24
1686156000000|2023-06-07 16:40:00|27043.1|27023.1|27053.1|27033.1|27058.1|27038.1|27043.1|27023.1|22
1686156300000|2023-06-07 16:45:00|27048.1|27028.1|27048.1|27028.1|27053.1|27033.1|27043.1|27023.1|24
1686156600000|2023-06-07 16:50:00|27053.1|27033.1|27033.1|27013.1|27053.1|27033.1|27033.1|27013.1|18
1686156900000|2023-06-07 16:55:00|27038.1|27018.1|27033.1|27013.1|27043.1|27023.1|27028.1|27008.1|26
1686157200000|2023-06-07 17:00:00|27038.1|27008.1|27023.1|27003.1|27038.1|27018.1|27023.1|27003.1|21
1686157500000|2023-06-07 17:05:00|27028.1|27008.1|27038.1|27013.1|27038.1|27018.1|27018.1|26998.1|19
1686157800000|2023-06-07 17:10:00|27043.1|27018.1|27023.1|26998.1|27043.1|27023.1|27023.1|26998.1|17
1686158100000|2023-06-07 17:15:00|27018.1|27003.1|27013.1|26993.1|27033.1|27013.1|27013.1|26993.1|16
1686158400000|2023-06-07 17:20:00|27018.1|26998.1|27018.1|26998.1|27023.1|26998.1|27008.1|26988.1|19
1686158700000|2023-06-07 17:25:00|27023.1|26993.1|27028.1|27008.1|27038.1|27018.1|27018.1|26993.1|27
1686159000000|2023-06-07 17:30:00|27023.1|27003.1|27018.1|26998.1|27033.1|27013.1|27018.1|26993.1|20
1686159300000|2023-06-07 17:35:00|27023.1|27003.1|27013.1|26993.1|27023.1|27003.1|27013.1|26993.1|17
1686159600000|2023-06-07 17:40:00|27008.1|26988.1|27023.1|26998.1|27023.1|26998.1|27008.1|26988.1|12
1686159900000|2023-06-07 17:45:00|27018.1|27003.1|27018.1|26998.1|27028.1|27008.1|27013.1|26988.1|19
1686160200000|2023-06-07 17:50:00|27013.1|26993.1|27018.1|26998.1|27023.1|27003.1|27013.1|26993.1|3
1686160500000|2023-06-07 17:55:00|27023.1|27003.1|27028.1|27008.1|27033.1|27013.1|27018.1|27003.1|8
1686160800000|2023-06-07 18:00:00|27033.1|27013.1|27038.1|27018.1|27043.1|27018.1|27028.1|27008.1|19
1686161100000|2023-06-07 18:05:00|27043.1|27023.1|27043.1|27023.1|27048.1|27028.1|27043.1|27018.1|10
1686161400000|2023-06-07 18:10:00|27038.1|27018.1|27043.1|27018.1|27043.1|27018.1|27028.1|27008.1|10
1686161700000|2023-06-07 18:15:00|27038.1|27023.1|27048.1|27028.1|27048.1|27028.1|27038.1|27018.1|7
1686162000000|2023-06-07 18:20:00|27053.1|27033.1|27053.1|27033.1|27058.1|27038.1|27043.1|27023.1|18
1686162300000|2023-06-07 18:25:00|27048.1|27028.1|27045.6|27030.6|27053.1|27033.1|27043.1|27023.1|12
1686162600000|2023-06-07 18:30:00|27040.6|27025.6|27035.6|27020.6|27040.6|27025.6|27035.6|27020.6|13
1686162900000|2023-06-07 18:35:00|27038.1|27023.1|27033.1|27018.1|27040.6|27025.6|27020.6|27005.6|23
1686163200000|2023-06-07 18:40:00|27030.6|27015.6|27035.6|27020.6|27035.6|27020.6|27025.6|27010.6|22
1686163500000|2023-06-07 18:45:00|27030.6|27015.6|27028.1|27013.1|27035.6|27020.6|27025.6|27010.6|8
1686163800000|2023-06-07 18:50:00|27025.6|27010.6|27038.1|27023.1|27038.1|27023.1|27020.6|27005.6|13
1686164100000|2023-06-07 18:55:00|27040.6|27025.6|27043.1|27028.1|27045.6|27030.6|27030.6|27015.6|10
1686164400000|2023-06-07 19:00:00|27040.6|27025.6|27045.6|27030.6|27053.1|27038.1|27040.6|27025.6|11
1686164700000|2023-06-07 19:05:00|27048.1|27033.1|27045.6|27030.6|27053.1|27038.1|27043.1|27028.1|12
1686165000000|2023-06-07 19:10:00|27040.6|27025.6|27040.6|27025.6|27043.1|27028.1|27030.6|27015.6|16
1686165300000|2023-06-07 19:15:00|27043.1|27028.1|27050.6|27035.6|27050.6|27035.6|27040.6|27025.6|17
1686165600000|2023-06-07 19:20:00|27053.1|27038.1|27055.6|27040.6|27060.6|27045.6|27050.6|27035.6|18
1686165900000|2023-06-07 19:25:00|27053.1|27038.1|27055.6|27040.6|27060.6|27045.6|27048.1|27033.1|49
1686166200000|2023-06-07 19:30:00|27058.1|27043.1|27055.6|27040.6|27065.6|27050.6|27055.6|27040.6|12
1686166500000|2023-06-07 19:35:00|27060.6|27045.6|27050.6|27035.6|27065.6|27050.6|27048.1|27033.1|14
1686166800000|2023-06-07 19:40:00|27048.1|27033.1|27055.6|27040.6|27055.6|27040.6|27040.6|27025.6|41
1686167100000|2023-06-07 19:45:00|27048.1|27033.1|27058.1|27043.1|27060.6|27045.6|27048.1|27033.1|10
1686167400000|2023-06-07 19:50:00|27060.6|27045.6|27045.6|27030.6|27073.1|27058.1|27043.1|27028.1|89
1686167700000|2023-06-07 19:55:00|27043.1|27028.1|27043.1|27028.1|27050.6|27035.6|27033.1|27018.1|78
1686168000000|2023-06-07 20:00:00|27063|27023|27063.1|27023.1|27068.1|27028.1|27051.8|27011.8|0
1686168300000|2023-06-07 20:05:00|27063|27023|27061.8|27021.8|27065|27025|27056.8|27016.8|0
1686168600000|2023-06-07 20:10:00|27061.9|27021.9|27059.9|27019.9|27069.4|27029.4|27056.8|27016.8|0
1686168900000|2023-06-07 20:15:00|27058.7|27018.7|27050.5|27010.5|27059.9|27019.9|27050.5|27010.5|0
1686169200000|2023-06-07 20:20:00|27051.8|27011.8|27059.9|27019.9|27059.9|27019.9|27051.8|27011.8|0
1686169500000|2023-06-07 20:25:00|27058.7|27018.7|27065|27025|27066.3|27026.3|27056.8|27016.8|0
1686169800000|2023-06-07 20:30:00|27065.6|27025.6|27059.9|27019.9|27066.3|27026.3|27058.7|27018.7|0
1686170100000|2023-06-07 20:35:00|27060|27020|27059.9|27019.9|27061.8|27021.8|27059.9|27019.9|0
1686170400000|2023-06-07 20:40:00|27060|27020|27062.5|27022.5|27063.1|27023.1|27060|27020|0
1686170700000|2023-06-07 20:45:00|27063.1|27023.1|27065|27025|27066.3|27026.3|27061.8|27021.8|0
1686171000000|2023-06-07 20:50:00|27064.9|27024.9|27061.8|27021.8|27064.9|27024.9|27061.8|27021.8|0
1686171300000|2023-06-07 20:55:00|27059.9|27019.9|27055.6|27015.6|27060.6|27020.6|27053|27013|0
1686171600000|2023-06-07 21:00:00|27056.2|27016.2|27050.5|27010.5|27056.8|27016.8|27047.3|27007.3|0
1686171900000|2023-06-07 21:05:00|27049.9|27009.9|27048|27008|27054.3|27014.3|27045.4|27005.4|0
1686172200000|2023-06-07 21:10:00|27050.5|27010.5|27049.8|27009.8|27052.4|27012.4|27046.7|27006.7|0
1686172500000|2023-06-07 21:15:00|27049.9|27009.9|27049.2|27009.2|27051.1|27011.1|27049.2|27009.2|0
1686172800000|2023-06-07 21:20:00|27049.9|27009.9|27060|27020|27060|27020|27049.9|27009.9|0
1686173100000|2023-06-07 21:25:00|27059.9|27019.9|27060.6|27020.6|27061.2|27021.2|27059.3|27019.3|0
1686173400000|2023-06-07 21:30:00|27060.5|27020.5|27060.6|27020.6|27060.6|27020.6|27059.3|27019.3|0
1686174000000|2023-06-07 21:40:00|27060.5|27020.5|27058.7|27018.7|27060.5|27020.5|27058.7|27018.7|0
1686174300000|2023-06-07 21:45:00|27059.3|27019.3|27059.3|27019.3|27059.9|27019.9|27058.7|27018.7|0
1686174600000|2023-06-07 21:50:00|27060|27020|27059.3|27019.3|27060|27020|27058.7|27018.7|0
1686174900000|2023-06-07 21:55:00|27058.7|27018.7|27059.3|27019.3|27059.3|27019.3|27058.7|27018.7|0
1686175200000|2023-06-07 22:00:00|27058.7|27018.7|27061.8|27021.8|27068.1|27028.1|27054.9|27014.9|0
1686175500000|2023-06-07 22:05:00|27061.9|27021.9|27065|27025|27065|27025|27061.8|27021.8|0
1686175800000|2023-06-07 22:10:00|27066.3|27026.3|27071.3|27031.3|27072.6|27032.6|27065|27025|0
1686176100000|2023-06-07 22:15:00|27071.2|27031.2|27072.6|27032.6|27072.6|27032.6|27068.1|27028.1|0
1686176400000|2023-06-07 22:20:00|27072.5|27032.5|27072.6|27032.6|27074.4|27034.4|27069.4|27029.4|0
1686176700000|2023-06-07 22:25:00|27073.2|27033.2|27066.3|27026.3|27074.4|27034.4|27061.8|27021.8|0
1686177000000|2023-06-07 22:30:00|27066.2|27026.2|27063.1|27023.1|27066.3|27026.3|27061.8|27021.8|0
1686177300000|2023-06-07 22:35:00|27062.5|27022.5|27061.8|27021.8|27063.7|27023.7|27056.8|27016.8|0
1686177600000|2023-06-07 22:40:00|27061.9|27021.9|27051.8|27011.8|27063.1|27023.1|27051.8|27011.8|0
1686177900000|2023-06-07 22:45:00|27053.6|27013.6|27051.8|27011.8|27053.6|27013.6|27048.6|27008.6|0
1686178200000|2023-06-07 22:50:00|27053.6|27013.6|27056.8|27016.8|27056.8|27016.8|27050.5|27010.5|0
1686178500000|2023-06-07 22:55:00|27058.7|27018.7|27050.5|27010.5|27058.7|27018.7|27050.5|27010.5|0
1686178800000|2023-06-07 23:00:00|27049.8|27009.8|27054.9|27014.9|27058.7|27018.7|27049.8|27009.8|0
1686179100000|2023-06-07 23:05:00|27055|27015|27053|27013|27057.4|27017.4|27051.8|27011.8|0
1686179400000|2023-06-07 23:10:00|27053.6|27013.6|27054.9|27014.9|27056.8|27016.8|27051.8|27011.8|0
1686179700000|2023-06-07 23:15:00|27056.2|27016.2|27053.6|27013.6|27056.8|27016.8|27053.6|27013.6|0
1686180000000|2023-06-07 23:20:00|27053|27013|27053.6|27013.6|27054.9|27014.9|27050.5|27010.5|0
1686180300000|2023-06-07 23:25:00|27053|27013|27051.8|27011.8|27053.6|27013.6|27051.8|27011.8|0
1686180600000|2023-06-07 23:30:00|27053|27013|27056.8|27016.8|27058.7|27018.7|27051.8|27011.8|0
1686180900000|2023-06-07 23:35:00|27056.7|27016.7|27054.9|27014.9|27058.7|27018.7|27054.9|27014.9|0
1686181200000|2023-06-07 23:40:00|27054.3|27014.3|27053.6|27013.6|27054.3|27014.3|27050.5|27010.5|0
1686181500000|2023-06-07 23:45:00|27053.7|27013.7|27054.9|27014.9|27054.9|27014.9|27050.5|27010.5|0
1686181800000|2023-06-07 23:50:00|27053.6|27013.6|27059.9|27019.9|27061.8|27021.8|27053.6|27013.6|0
1686182100000|2023-06-07 23:55:00|27060|27020|27061.8|27021.8|27061.8|27021.8|27057.4|27017.4|0
1686182400000|2023-06-08 00:00:00|27059.9|27019.9|27069.4|27029.4|27069.4|27029.4|27059.9|27019.9|0
1686182700000|2023-06-08 00:05:00|27069.3|27029.3|27058.7|27018.7|27069.3|27029.3|27051.8|27011.8|0
1686183000000|2023-06-08 00:10:00|27059.3|27019.3|27061.8|27021.8|27063.1|27023.1|27055.7|27015.7|0
1686183300000|2023-06-08 00:15:00|27059.9|27019.9|27032.5|26992.5|27061.8|27021.8|27026.3|26986.3|0
1686183600000|2023-06-08 00:20:00|27032.4|26992.4|27038.6|26998.6|27038.7|26998.7|27032.4|26992.4|0
1686183900000|2023-06-08 00:25:00|27032.5|26992.5|27044.7|27004.7|27044.8|27004.8|27032.5|26992.5|0
1686184200000|2023-06-08 00:30:00|27044.8|27004.8|27057.3|27017.3|27057.3|27017.3|27044.8|27004.8|0
1686184500000|2023-06-08 00:35:00|27054.2|27014.2|27044.7|27004.7|27054.2|27014.2|27044.7|27004.7|0
1686184800000|2023-06-08 00:40:00|27044.8|27004.8|27044.8|27004.8|27051|27011|27044.8|27004.8|0
1686185400000|2023-06-08 00:50:00|27044.7|27004.7|27050.8|27010.8|27050.9|27010.9|27044.6|27004.6|0
1686185700000|2023-06-08 00:55:00|27050.9|27010.9|27051|27011|27051|27011|27050.8|27010.8|0
1686186000000|2023-06-08 01:00:00|27050.9|27010.9|27050.9|27010.9|27051|27011|27044.8|27004.8|0
1686186300000|2023-06-08 01:05:00|27051|27011|27051|27011|27051|27011|27050.9|27010.9|0
1686186600000|2023-06-08 01:10:00|27051.1|27011.1|27051|27011|27051.1|27011.1|27051|27011|0
1686186900000|2023-06-08 01:15:00|27050.9|27010.9|27050.9|27010.9|27051.1|27011.1|27050.9|27010.9|0
1686187200000|2023-06-08 01:20:00|27051|27011|27051|27011|27051.1|27011.1|27050.8|27010.8|0
1686187500000|2023-06-08 01:25:00|27051.1|27011.1|27051|27011|27057.3|27017.3|27051|27011|0
1686187800000|2023-06-08 01:30:00|27051.1|27011.1|27047.8|27007.8|27057.3|27017.3|27044.7|27004.7|0
1686188100000|2023-06-08 01:35:00|27050.9|27010.9|27044.7|27004.7|27051|27011|27044.7|27004.7|0
1686188400000|2023-06-08 01:40:00|27044.6|27004.6|27032.1|26992.1|27044.7|27004.7|27032.1|26992.1|0
1686188700000|2023-06-08 01:45:00|27032.2|26992.2|27026|26986|27038.3|26998.3|27026|26986|0
1686189000000|2023-06-08 01:50:00|27032.1|26992.1|27038.5|26998.5|27038.5|26998.5|27026|26986|0
1686189300000|2023-06-08 01:55:00|27038.6|26998.6|27044.8|27004.8|27044.8|27004.8|27038.5|26998.5|0
1686189600000|2023-06-08 02:00:00|27044.7|27004.7|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686189900000|2023-06-08 02:05:00|27050.8|27010.8|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686190200000|2023-06-08 02:10:00|27050.8|27010.8|27050.8|27010.8|27050.9|27010.9|27044.7|27004.7|0
1686190500000|2023-06-08 02:15:00|27044.7|27004.7|27044.6|27004.6|27050.8|27010.8|27044.6|27004.6|0
1686190800000|2023-06-08 02:20:00|27044.7|27004.7|27050.9|27010.9|27050.9|27010.9|27044.7|27004.7|0
1686191100000|2023-06-08 02:25:00|27050.8|27010.8|27050.8|27010.8|27050.9|27010.9|27050.8|27010.8|0
1686191400000|2023-06-08 02:30:00|27050.7|27010.7|27050.8|27010.8|27050.8|27010.8|27050.7|27010.7|0
1686191700000|2023-06-08 02:35:00|27050.9|27010.9|27038.5|26998.5|27050.9|27010.9|27038.4|26998.4|0
1686192000000|2023-06-08 02:40:00|27038.4|26998.4|27038.4|26998.4|27038.5|26998.5|27032.3|26992.3|0
1686192300000|2023-06-08 02:45:00|27038.5|26998.5|27044.7|27004.7|27044.7|27004.7|27038.5|26998.5|0
1686192600000|2023-06-08 02:50:00|27044.8|27004.8|27038.5|26998.5|27044.8|27004.8|27038.5|26998.5|0
1686192900000|2023-06-08 02:55:00|27044.6|27004.6|27038.4|26998.4|27044.7|27004.7|27038.4|26998.4|0
1686193200000|2023-06-08 03:00:00|27038.5|26998.5|27038.5|26998.5|27044.6|27004.6|27038.4|26998.4|0
1686193500000|2023-06-08 03:05:00|27044.6|27004.6|27044.7|27004.7|27044.7|27004.7|27044.6|27004.6|0
1686193800000|2023-06-08 03:10:00|27044.6|27004.6|27044.6|27004.6|27044.7|27004.7|27044.6|27004.6|0
1686194100000|2023-06-08 03:15:00|27044.7|27004.7|27044.6|27004.6|27044.7|27004.7|27038.4|26998.4|0
1686194400000|2023-06-08 03:20:00|27044.7|27004.7|27038.4|26998.4|27044.7|27004.7|27038.4|26998.4|0
1686194700000|2023-06-08 03:25:00|27038.5|26998.5|27038.4|26998.4|27044.6|27004.6|27038.4|26998.4|0
1686195000000|2023-06-08 03:30:00|27038.3|26998.3|27019.6|26979.6|27038.4|26998.4|27016.5|26976.5|0
1686195300000|2023-06-08 03:35:00|27019.5|26979.5|27007.3|26967.3|27019.7|26979.7|27007.3|26967.3|0
1686195600000|2023-06-08 03:40:00|27007.2|26967.2|27007.3|26967.3|27013.5|26973.5|27007.2|26967.2|0
1686195900000|2023-06-08 03:45:00|27007.4|26967.4|27013.5|26973.5|27013.5|26973.5|27007.2|26967.2|0
1686196200000|2023-06-08 03:50:00|27013.4|26973.4|27013.4|26973.4|27019.6|26979.6|27007.1|26967.1|0
1686196500000|2023-06-08 03:55:00|27013.3|26973.3|27019.5|26979.5|27025.7|26985.7|27013.3|26973.3|0
1686196800000|2023-06-08 04:00:00|27019.4|26979.4|27000.8|26960.8|27019.4|26979.4|27000.6|26960.6|0
1686197100000|2023-06-08 04:05:00|27000.7|26960.7|26994.2|26954.2|27000.8|26960.8|26994.2|26954.2|0
1686197400000|2023-06-08 04:10:00|26994.1|26954.1|26994.4|26954.4|26994.4|26954.4|26988|26948|0
1686197700000|2023-06-08 04:15:00|26994.3|26954.3|26994.5|26954.5|27000.7|26960.7|26994.3|26954.3|0
1686198000000|2023-06-08 04:20:00|27000.6|26960.6|27000.7|26960.7|27000.7|26960.7|26994.5|26954.5|0
1686198300000|2023-06-08 04:25:00|27000.6|26960.6|27000.6|26960.6|27006.8|26966.8|27000.5|26960.5|0
1686198600000|2023-06-08 04:30:00|27000.5|26960.5|26994.3|26954.3|27006.7|26966.7|26994.2|26954.2|0
1686198900000|2023-06-08 04:35:00|27000.4|26960.4|26981.7|26941.7|27000.4|26960.4|26975.5|26935.5|0
1686199200000|2023-06-08 04:40:00|26978.6|26938.6|26972|26932|26986.3|26946.3|26972|26932|0
1686199500000|2023-06-08 04:45:00|26965.9|26925.9|26972|26932|26972.2|26932.2|26965.7|26925.7|0
1686199800000|2023-06-08 04:50:00|26969|26929|26965.9|26925.9|26972|26932|26965.7|26925.7|0
1686200100000|2023-06-08 04:55:00|26969|26929|26975.3|26935.3|26978.4|26938.4|26965.9|26925.9|0
1686200400000|2023-06-08 05:00:00|26972.3|26932.3|26972.2|26932.2|26978.4|26938.4|26966|26926|0
1686200700000|2023-06-08 05:05:00|26966.1|26926.1|26972.2|26932.2|26978.4|26938.4|26966|26926|0
1686201000000|2023-06-08 05:10:00|26972.1|26932.1|26978.5|26938.5|26978.5|26938.5|26972.1|26932.1|0
1686201300000|2023-06-08 05:15:00|26978.4|26938.4|26984.8|26944.8|26984.8|26944.8|26978.4|26938.4|0
1686201600000|2023-06-08 05:20:00|26984.7|26944.7|26990.9|26950.9|26991|26951|26978.6|26938.6|0
1686201900000|2023-06-08 05:25:00|26991|26951|27003.6|26963.6|27003.6|26963.6|26990.9|26950.9|0
1686202200000|2023-06-08 05:30:00|27003.5|26963.5|27009.8|26969.8|27010|26970|26997.3|26957.3|0
1686202500000|2023-06-08 05:35:00|27009.9|26969.9|27003.4|26963.4|27016|26976|27003.3|26963.3|0
1686202800000|2023-06-08 05:40:00|27009.6|26969.6|27009.3|26969.3|27015.9|26975.9|27003.2|26963.2|0
1686203100000|2023-06-08 05:45:00|27009.4|26969.4|26997.1|26957.1|27009.5|26969.5|26997|26957|0
1686203400000|2023-06-08 05:50:00|26997|26957|26997.1|26957.1|26997.2|26957.2|26997|26957|0
1686203700000|2023-06-08 05:55:00|26997.2|26957.2|27015.9|26975.9|27016|26976|26997.2|26957.2|0
1686204000000|2023-06-08 06:00:00|27009.8|26969.8|26980.6|26965.6|27009.8|26990.6|26960.6|26945.6|74
1686204300000|2023-06-08 06:05:00|26975.6|26960.6|26958.1|26943.1|26983.1|26968.1|26958.1|26943.1|79
1686204600000|2023-06-08 06:10:00|26955.6|26940.6|26940.6|26925.6|26960.6|26945.6|26938.1|26923.1|40
1686204900000|2023-06-08 06:15:00|26943.1|26928.1|26990.6|26975.6|26990.6|26975.6|26940.6|26925.6|43
1686205200000|2023-06-08 06:20:00|26993.1|26978.1|27003.1|26988.1|27003.1|26988.1|26985.6|26970.6|33
1686205500000|2023-06-08 06:25:00|27000.6|26985.6|27008.1|26993.1|27013.1|26998.1|26993.1|26978.1|35
1686205800000|2023-06-08 06:30:00|27010.6|26995.6|27023.1|27008.1|27023.1|27008.1|27005.6|26990.6|28
1686206100000|2023-06-08 06:35:00|27020.6|27005.6|27010.6|26995.6|27020.6|27005.6|27008.1|26993.1|20
1686206400000|2023-06-08 06:40:00|27008.1|26993.1|27015.6|27000.6|27015.6|27000.6|27005.6|26990.6|20
1686206700000|2023-06-08 06:45:00|27020.6|27005.6|27033.1|27018.1|27033.1|27018.1|27018.1|27003.1|27
1686207000000|2023-06-08 06:50:00|27030.6|27015.6|27025.6|27010.6|27035.6|27020.6|27018.1|27003.1|47
1686207300000|2023-06-08 06:55:00|27023.1|27008.1|27035.6|27020.6|27035.6|27020.6|26995.6|26980.6|97
1686207600000|2023-06-08 07:00:00|27043.1|27028.1|27020.6|27005.6|27088.1|27073.1|27020.6|27005.6|753
1686207900000|2023-06-08 07:05:00|27015.6|27000.6|27075.6|27060.6|27090.6|27075.6|27005.6|26990.6|625
1686208200000|2023-06-08 07:10:00|27080.6|27065.6|27055.6|27040.6|27115.6|27100.6|27055.6|27040.6|428
1686208500000|2023-06-08 07:15:00|27058.1|27043.1|27020.6|27005.6|27075.6|27060.6|27005.6|26990.6|321
1686208800000|2023-06-08 07:20:00|27025.6|27010.6|27033.1|27018.1|27040.6|27025.6|27000.6|26985.6|272
1686209100000|2023-06-08 07:25:00|27030.6|27015.6|27040.6|27025.6|27055.6|27040.6|27025.6|27010.6|125
1686209400000|2023-06-08 07:30:00|27045.6|27030.6|27080.6|27065.6|27085.6|27070.6|27045.6|27030.6|233
1686209700000|2023-06-08 07:35:00|27075.6|27060.6|27085.6|27070.6|27090.6|27075.6|27065.6|27050.6|113
1686210000000|2023-06-08 07:40:00|27090.5|27075.5|27115.5|27100.5|27135.5|27120.5|27085.5|27070.5|228
1686210300000|2023-06-08 07:45:00|27118|27103|27125.5|27110.5|27130.5|27115.5|27110.5|27095.5|141
1686210600000|2023-06-08 07:50:00|27120.5|27105.5|27130.5|27115.5|27135.5|27120.5|27110.5|27095.5|108
1686210900000|2023-06-08 07:55:00|27133|27118|27110.5|27095.5|27135.5|27120.5|27100.5|27085.5|150
1686211200000|2023-06-08 08:00:00|27115.5|27100.5|27130.5|27115.5|27130.5|27115.5|27110.5|27095.5|92
1686211500000|2023-06-08 08:05:00|27125.5|27110.5|27190.5|27175.5|27190.5|27175.5|27123|27108|346
1686211800000|2023-06-08 08:10:00|27195.5|27180.5|27180.5|27165.5|27195.5|27180.5|27180.5|27165.5|121
1686212100000|2023-06-08 08:15:00|27183|27168|27185.5|27170.5|27190.5|27175.5|27175.5|27160.5|100
1686212400000|2023-06-08 08:20:00|27180.5|27165.5|27230.5|27215.5|27230.5|27215.5|27180.5|27165.5|208
1686212700000|2023-06-08 08:25:00|27228|27213|27245.5|27230.5|27245.5|27230.5|27228|27213|185
1686213000000|2023-06-08 08:30:00|27250.5|27235.5|27280.5|27265.5|27280.5|27265.5|27250.5|27235.5|232
1686213300000|2023-06-08 08:35:00|27278|27263|27260.5|27245.5|27285.5|27270.5|27260.5|27245.5|215
1686213600000|2023-06-08 08:40:00|27263|27248|27270.5|27255.5|27273|27258|27250.5|27235.5|110
1686213900000|2023-06-08 08:45:00|27265.5|27250.5|27210.5|27195.5|27268|27253|27205.5|27190.5|213
1686214200000|2023-06-08 08:50:00|27213|27198|27225.5|27210.5|27235.5|27220.5|27208|27193|210
1686214500000|2023-06-08 08:55:00|27220.5|27205.5|27243|27228|27245.5|27230.5|27220.5|27205.5|68
1686214800000|2023-06-08 09:00:00|27240.5|27225.5|27230.5|27215.5|27245.5|27230.5|27225.5|27210.5|69
1686215100000|2023-06-08 09:05:00|27225.5|27210.5|27235.5|27220.5|27240.5|27225.5|27223|27208|78
1686215400000|2023-06-08 09:10:00|27238|27223|27250.5|27235.5|27255.5|27240.5|27235.5|27220.5|142
1686215700000|2023-06-08 09:15:00|27255.5|27240.5|27210.5|27195.5|27255.5|27240.5|27210.5|27195.5|224
1686216000000|2023-06-08 09:20:00|27205.5|27190.5|27235.5|27220.5|27250.5|27235.5|27205.5|27190.5|152
1686216300000|2023-06-08 09:25:00|27243|27228|27240.5|27225.5|27250.5|27235.5|27228|27213|101
1686216600000|2023-06-08 09:30:00|27243|27228|27240.5|27225.5|27260.5|27245.5|27235.5|27220.5|123
1686216900000|2023-06-08 09:35:00|27235.5|27220.5|27240.5|27225.5|27250.5|27235.5|27235.5|27220.5|98
1686217200000|2023-06-08 09:40:00|27245.5|27230.5|27260.5|27245.5|27260.5|27245.5|27245.5|27230.5|189
1686217500000|2023-06-08 09:45:00|27265.5|27250.5|27265.5|27250.5|27270.5|27255.5|27263|27248|79
1686217800000|2023-06-08 09:50:00|27268|27253|27275.5|27260.5|27275.5|27260.5|27255.5|27240.5|75
1686218100000|2023-06-08 09:55:00|27278|27263|27280.5|27265.5|27290.5|27275.5|27275.5|27260.5|170
1686218400000|2023-06-08 10:00:00|27283|27268|27275.5|27260.5|27283|27268|27265.5|27250.5|66
1686218700000|2023-06-08 10:05:00|27273|27258|27280.5|27265.5|27280.5|27265.5|27270.5|27255.5|96
1686219000000|2023-06-08 10:10:00|27285.5|27270.5|27310.5|27295.5|27310.5|27295.5|27285.5|27270.5|129
1686219300000|2023-06-08 10:15:00|27315.5|27300.5|27305.5|27290.5|27320.5|27305.5|27300.5|27285.5|142
1686219600000|2023-06-08 10:20:00|27310.5|27295.5|27323|27308|27330.5|27315.5|27310.5|27295.5|115
1686219900000|2023-06-08 10:25:00|27325.5|27310.5|27325.5|27310.5|27335.5|27320.5|27320.5|27305.5|79
1686220200000|2023-06-08 10:30:00|27328|27313|27330.5|27315.5|27335.5|27320.5|27325.5|27310.5|89
1686220500000|2023-06-08 10:35:00|27325.5|27310.5|27330.5|27315.5|27340.5|27325.5|27320.5|27305.5|203
1686220800000|2023-06-08 10:40:00|27335.5|27320.5|27338|27323|27340.5|27325.5|27330.5|27315.5|60
1686221100000|2023-06-08 10:45:00|27340.5|27325.5|27335.5|27320.5|27345.5|27330.5|27330.5|27315.5|83
1686221400000|2023-06-08 10:50:00|27338|27323|27315.5|27300.5|27345.5|27330.5|27310.5|27295.5|136
1686221700000|2023-06-08 10:55:00|27320.5|27305.5|27310.5|27295.5|27323|27308|27305.5|27290.5|89
1686222000000|2023-06-08 11:00:00|27315.5|27300.5|27295.5|27280.5|27320.5|27305.5|27295.5|27280.5|96
1686222300000|2023-06-08 11:05:00|27298|27283|27295.5|27280.5|27300.5|27285.5|27280.5|27265.5|69
1686222600000|2023-06-08 11:10:00|27300.5|27285.5|27298|27283|27300.5|27285.5|27295.5|27280.5|52
1686222900000|2023-06-08 11:15:00|27300.5|27285.5|27305.5|27290.5|27310.5|27295.5|27298|27283|58
1686223200000|2023-06-08 11:20:00|27303|27288|27315.5|27300.5|27315.5|27300.5|27300.5|27285.5|50
1686223500000|2023-06-08 11:25:00|27320.5|27305.5|27310.5|27295.5|27320.5|27305.5|27305.5|27290.5|90
1686223800000|2023-06-08 11:30:00|27308|27293|27285.5|27270.5|27315.5|27300.5|27285.5|27270.5|71
1686224100000|2023-06-08 11:35:00|27288|27273|27295.5|27280.5|27300.5|27285.5|27270.5|27255.5|58
1686224400000|2023-06-08 11:40:00|27294.2|27279.2|27299.2|27284.2|27299.2|27284.2|27289.2|27274.2|28
1686224700000|2023-06-08 11:45:00|27304.2|27289.2|27309.2|27294.2|27309.2|27294.2|27289.2|27274.2|75
1686225000000|2023-06-08 11:50:00|27306.7|27291.7|27329.2|27314.2|27329.2|27314.2|27304.2|27289.2|67
1686225300000|2023-06-08 11:55:00|27326.7|27311.7|27346.7|27331.7|27354.2|27339.2|27324.2|27309.2|103
1686225600000|2023-06-08 12:00:00|27344.2|27329.2|27349.2|27334.2|27359.2|27344.2|27344.2|27329.2|142
1686225900000|2023-06-08 12:05:00|27344.2|27329.2|27344.2|27329.2|27349.2|27334.2|27334.2|27319.2|79
1686226200000|2023-06-08 12:10:00|27339.2|27324.2|27324.2|27309.2|27344.2|27329.2|27324.2|27309.2|88
1686226500000|2023-06-08 12:15:00|27319.2|27304.2|27316.7|27301.7|27324.2|27309.2|27309.2|27294.2|101
1686226800000|2023-06-08 12:20:00|27314.2|27299.2|27334.2|27319.2|27334.2|27319.2|27309.2|27294.2|221
1686227100000|2023-06-08 12:25:00|27331.7|27316.7|27319.2|27304.2|27334.2|27319.2|27316.7|27301.7|132
1686227400000|2023-06-08 12:30:00|27321.7|27306.7|27354.2|27339.2|27354.2|27339.2|27319.2|27304.2|307
1686227700000|2023-06-08 12:35:00|27359.2|27344.2|27379.2|27364.2|27379.2|27364.2|27349.2|27334.2|289
1686228000000|2023-06-08 12:40:00|27376.7|27361.7|27359.2|27344.2|27379.2|27364.2|27359.2|27344.2|206
1686228300000|2023-06-08 12:45:00|27354.2|27339.2|27376.7|27361.7|27379.2|27364.2|27349.2|27334.2|154
1686228600000|2023-06-08 12:50:00|27379.2|27364.2|27384.2|27369.2|27394.2|27379.2|27374.2|27359.2|198
1686228900000|2023-06-08 12:55:00|27386.7|27371.7|27384.2|27369.2|27389.2|27374.2|27379.2|27364.2|130
1686229200000|2023-06-08 13:00:00|27389.2|27374.2|27379.2|27364.2|27394.2|27379.2|27374.2|27359.2|179
1686229500000|2023-06-08 13:05:00|27376.7|27361.7|27364.2|27349.2|27379.2|27364.2|27364.2|27349.2|110
1686229800000|2023-06-08 13:10:00|27359.2|27344.2|27354.2|27339.2|27364.2|27349.2|27341.7|27326.7|105
1686230100000|2023-06-08 13:15:00|27349.2|27334.2|27354.2|27339.2|27354.2|27339.2|27339.2|27324.2|74
1686230400000|2023-06-08 13:20:00|27351.7|27336.7|27344.2|27329.2|27356.7|27341.7|27344.2|27329.2|601
1686230700000|2023-06-08 13:25:00|27341.7|27326.7|27344.2|27329.2|27346.7|27331.7|27334.2|27319.2|74
1686231000000|2023-06-08 13:30:00|27339.2|27324.2|27326.7|27311.7|27354.2|27339.2|27324.2|27309.2|214
1686231300000|2023-06-08 13:35:00|27324.2|27309.2|27299.2|27284.2|27339.2|27324.2|27299.2|27284.2|268
1686231600000|2023-06-08 13:40:00|27296.7|27281.7|27299.2|27284.2|27311.7|27296.7|27284.2|27269.2|350
1686231900000|2023-06-08 13:45:00|27294.2|27279.2|27269.2|27254.2|27294.2|27279.2|27249.2|27234.2|255
1686232200000|2023-06-08 13:50:00|27271.7|27256.7|27249.2|27234.2|27291.7|27276.7|27239.2|27224.2|255
1686232500000|2023-06-08 13:55:00|27254.2|27239.2|27284.2|27269.2|27289.2|27274.2|27239.2|27224.2|215
1686232800000|2023-06-08 14:00:00|27289.2|27274.2|27296.7|27281.7|27304.2|27289.2|27274.2|27259.2|189
1686233100000|2023-06-08 14:05:00|27294.2|27279.2|27294.2|27279.2|27319.2|27304.2|27286.7|27271.7|201
1686233400000|2023-06-08 14:10:00|27293.1|27278.1|27298.1|27283.1|27303.1|27288.1|27283.1|27268.1|121
1686233700000|2023-06-08 14:15:00|27300.6|27285.6|27310.6|27295.6|27328.1|27313.1|27300.6|27285.6|86
1686234000000|2023-06-08 14:20:00|27308.1|27293.1|27303.1|27288.1|27313.1|27298.1|27295.6|27280.6|139
1686234300000|2023-06-08 14:25:00|27305.6|27290.6|27298.1|27283.1|27305.6|27290.6|27278.1|27263.1|168
1686234600000|2023-06-08 14:30:00|27303.1|27288.1|27298.1|27283.1|27315.6|27300.6|27293.1|27278.1|245
1686234900000|2023-06-08 14:35:00|27303.1|27288.1|27298.1|27283.1|27308.1|27293.1|27293.1|27278.1|203
1686235200000|2023-06-08 14:40:00|27303.1|27288.1|27300.6|27285.6|27308.1|27293.1|27293.1|27278.1|90
1686235500000|2023-06-08 14:45:00|27303.1|27288.1|27303.1|27288.1|27310.6|27295.6|27303.1|27288.1|80
1686235800000|2023-06-08 14:50:00|27308.1|27293.1|27308.1|27293.1|27313.1|27298.1|27303.1|27288.1|146
1686236100000|2023-06-08 14:55:00|27310.6|27295.6|27318.1|27303.1|27318.1|27303.1|27308.1|27293.1|168
1686236400000|2023-06-08 15:00:00|27313.1|27298.1|27323.1|27308.1|27343.1|27328.1|27313.1|27298.1|1364
1686236700000|2023-06-08 15:05:00|27318.1|27303.1|27318.1|27303.1|27323.1|27308.1|27303.1|27288.1|218
1686237000000|2023-06-08 15:10:00|27315.6|27300.6|27308.1|27293.1|27323.1|27308.1|27303.1|27288.1|203
1686237300000|2023-06-08 15:15:00|27305.6|27290.6|27313.1|27298.1|27313.1|27298.1|27298.1|27283.1|202
1686237600000|2023-06-08 15:20:00|27308.1|27293.1|27313.1|27298.1|27318.1|27303.1|27303.1|27288.1|227
1686237900000|2023-06-08 15:25:00|27308.1|27293.1|27308.1|27293.1|27313.1|27298.1|27300.6|27285.6|245
1686238200000|2023-06-08 15:30:00|27313.1|27298.1|27268.1|27253.1|27313.1|27298.1|27268.1|27253.1|614
1686238500000|2023-06-08 15:35:00|27273.1|27258.1|27283.1|27268.1|27293.1|27278.1|27273.1|27258.1|380
1686238800000|2023-06-08 15:40:00|27278.1|27263.1|27268.1|27253.1|27288.1|27273.1|27268.1|27253.1|81
1686239100000|2023-06-08 15:45:00|27273.1|27258.1|27258.1|27243.1|27280.6|27265.6|27248.1|27233.1|101
1686239400000|2023-06-08 15:50:00|27260.6|27240.6|27260.6|27240.6|27265.6|27245.6|27255.6|27235.6|37
1686239700000|2023-06-08 15:55:00|27265.6|27245.6|27260.6|27240.6|27270.6|27250.6|27250.6|27230.6|43
1686240000000|2023-06-08 16:00:00|27255.6|27235.6|27270.6|27245.6|27270.6|27250.6|27245.6|27225.6|39
1686240300000|2023-06-08 16:05:00|27275.6|27250.6|27270.6|27245.6|27285.6|27260.6|27265.6|27240.6|29
1686240600000|2023-06-08 16:10:00|27265.6|27250.6|27270.6|27245.6|27275.6|27250.6|27265.6|27245.6|2
1686240900000|2023-06-08 16:15:00|27265.6|27250.6|27275.6|27250.6|27275.6|27255.6|27265.6|27245.6|11
1686241200000|2023-06-08 16:20:00|27280.6|27255.6|27290.6|27270.6|27290.6|27270.6|27275.6|27255.6|30
1686241500000|2023-06-08 16:25:00|27295.6|27265.6|27315.6|27295.6|27320.6|27300.6|27290.6|27265.6|31
1686241800000|2023-06-08 16:30:00|27310.6|27290.6|27305.6|27285.6|27315.6|27295.6|27300.6|27280.6|17
1686242100000|2023-06-08 16:35:00|27300.6|27280.6|27295.6|27275.6|27305.6|27285.6|27295.6|27275.6|13
1686242400000|2023-06-08 16:40:00|27290.6|27270.6|27300.6|27280.6|27300.6|27280.6|27290.6|27270.6|10
1686242700000|2023-06-08 16:45:00|27295.6|27275.6|27290.6|27270.6|27300.6|27280.6|27290.6|27270.6|8
1686243000000|2023-06-08 16:50:00|27295.6|27265.6|27300.6|27280.6|27300.6|27280.6|27285.6|27265.6|11
1686243300000|2023-06-08 16:55:00|27305.6|27275.6|27300.6|27280.6|27305.6|27280.6|27295.6|27275.6|4
1686243600000|2023-06-08 17:00:00|27305.6|27275.6|27300.6|27280.6|27305.6|27280.6|27300.6|27275.6|2
1686243900000|2023-06-08 17:05:00|27305.6|27285.6|27305.6|27285.6|27305.6|27285.6|27300.6|27285.6|4
1686244200000|2023-06-08 17:10:00|27300.6|27280.6|27300.6|27280.6|27300.6|27280.6|27295.6|27275.6|5
1686244500000|2023-06-08 17:15:00|27295.6|27275.6|27305.6|27280.6|27305.6|27285.6|27295.6|27275.6|6
1686244800000|2023-06-08 17:20:00|27300.6|27275.6|27290.6|27270.6|27305.6|27280.6|27285.6|27265.6|14
1686245100000|2023-06-08 17:25:00|27295.6|27275.6|27275.6|27255.6|27295.6|27275.6|27270.6|27250.6|131
1686245400000|2023-06-08 17:30:00|27280.6|27260.6|27275.6|27255.6|27285.6|27260.6|27275.6|27255.6|17
1686245700000|2023-06-08 17:35:00|27270.6|27250.6|27270.6|27245.6|27280.6|27260.6|27265.6|27245.6|18
1686246000000|2023-06-08 17:40:00|27265.6|27240.6|27265.6|27245.6|27270.6|27250.6|27260.6|27240.6|14
1686246300000|2023-06-08 17:45:00|27260.6|27240.6|27260.6|27240.6|27260.6|27240.6|27255.6|27230.6|16
1686246600000|2023-06-08 17:50:00|27265.6|27245.6|27270.6|27245.6|27275.6|27255.6|27260.6|27240.6|12
1686246900000|2023-06-08 17:55:00|27265.6|27250.6|27270.6|27250.6|27270.6|27250.6|27265.6|27240.6|4
1686247200000|2023-06-08 18:00:00|27275.6|27255.6|27275.6|27255.6|27275.6|27255.6|27270.6|27250.6|7
1686247500000|2023-06-08 18:05:00|27270.6|27250.6|27270.6|27250.6|27275.6|27255.6|27265.6|27245.6|5
1686247800000|2023-06-08 18:10:00|27265.6|27245.6|27275.6|27255.6|27275.6|27255.6|27265.6|27245.6|5
1686248100000|2023-06-08 18:15:00|27280.6|27250.6|27285.6|27260.6|27285.6|27265.6|27275.6|27250.6|10
1686248400000|2023-06-08 18:20:00|27290.6|27265.6|27290.6|27265.6|27290.6|27270.6|27285.6|27260.6|9
1686248700000|2023-06-08 18:25:00|27285.6|27270.6|27295.6|27280.6|27300.6|27280.6|27285.6|27270.6|14
1686249000000|2023-06-08 18:30:00|27298.1|27283.1|27303.1|27288.1|27305.6|27290.6|27295.6|27280.6|36
1686249300000|2023-06-08 18:35:00|27308.1|27293.1|27308.1|27293.1|27308.1|27293.1|27305.6|27290.6|7
1686249600000|2023-06-08 18:40:00|27313.1|27298.1|27313.1|27298.1|27318.1|27303.1|27308.1|27293.1|7
1686249900000|2023-06-08 18:45:00|27315.6|27300.6|27305.6|27290.6|27315.6|27300.6|27303.1|27288.1|12
1686250200000|2023-06-08 18:50:00|27303.1|27288.1|27310.6|27295.6|27313.1|27298.1|27303.1|27288.1|5
1686250500000|2023-06-08 18:55:00|27313.1|27298.1|27313.1|27298.1|27315.6|27300.6|27310.6|27295.6|0
1686250800000|2023-06-08 19:00:00|27315.6|27300.6|27315.6|27300.6|27318.1|27303.1|27313.1|27298.1|2
1686251100000|2023-06-08 19:05:00|27318.1|27303.1|27315.6|27300.6|27318.1|27303.1|27313.1|27298.1|3
1686251400000|2023-06-08 19:10:00|27318.1|27303.1|27308.1|27293.1|27318.1|27303.1|27308.1|27293.1|1
1686251700000|2023-06-08 19:15:00|27310.6|27295.6|27303.1|27288.1|27313.1|27298.1|27303.1|27288.1|2
1686252000000|2023-06-08 19:20:00|27305.6|27290.6|27323.1|27308.1|27325.6|27310.6|27300.6|27285.6|38
1686252300000|2023-06-08 19:25:00|27325.6|27310.6|27323.1|27308.1|27328.1|27313.1|27323.1|27308.1|63
1686252600000|2023-06-08 19:30:00|27320.6|27305.6|27323.1|27308.1|27330.6|27315.6|27318.1|27303.1|31
1686252900000|2023-06-08 19:35:00|27328.1|27313.1|27328.1|27313.1|27328.1|27313.1|27318.1|27303.1|22
1686253200000|2023-06-08 19:40:00|27323.1|27308.1|27333.1|27318.1|27338.1|27323.1|27323.1|27308.1|20
1686253500000|2023-06-08 19:45:00|27330.6|27315.6|27323.1|27308.1|27333.1|27318.1|27323.1|27308.1|28
1686253800000|2023-06-08 19:50:00|27325.6|27310.6|27323.1|27308.1|27328.1|27313.1|27320.6|27305.6|18
1686254100000|2023-06-08 19:55:00|27320.6|27305.6|27318.1|27303.1|27338.1|27323.1|27313.1|27298.1|41
1686254400000|2023-06-08 20:00:00|27328|27288|27312.2|27272.2|27328|27288|27312.2|27272.2|0
1686254700000|2023-06-08 20:05:00|27313.4|27273.4|27318.5|27278.5|27321.7|27281.7|27313.4|27273.4|0
1686255000000|2023-06-08 20:10:00|27316.6|27276.6|27316.6|27276.6|27318.5|27278.5|27310.3|27270.3|0
1686255300000|2023-06-08 20:15:00|27316.7|27276.7|27316.6|27276.6|27324.9|27284.9|27310.3|27270.3|0
1686255600000|2023-06-08 20:20:00|27315.3|27275.3|27313.4|27273.4|27318.5|27278.5|27312.2|27272.2|0
1686255900000|2023-06-08 20:25:00|27313.5|27273.5|27319.8|27279.8|27319.8|27279.8|27313.5|27273.5|0
1686256200000|2023-06-08 20:30:00|27321|27281|27329.3|27289.3|27331.2|27291.2|27321|27281|0
1686256500000|2023-06-08 20:35:00|27328.7|27288.7|27328|27288|27331.2|27291.2|27326.1|27286.1|0
1686256800000|2023-06-08 20:40:00|27326.1|27286.1|27332.5|27292.5|27332.5|27292.5|27326.1|27286.1|0
1686257100000|2023-06-08 20:45:00|27332.4|27292.4|27336.9|27296.9|27340.7|27300.7|27331.2|27291.2|0
1686257400000|2023-06-08 20:50:00|27336.3|27296.3|27329.3|27289.3|27337.5|27297.5|27324.9|27284.9|0
1686257700000|2023-06-08 20:55:00|27328.7|27288.7|27330.6|27290.6|27331.8|27291.8|27326.1|27286.1|0
1686258000000|2023-06-08 21:00:00|27330.5|27290.5|27329.3|27289.3|27333.1|27293.1|27328.7|27288.7|0
1686258300000|2023-06-08 21:05:00|27328.7|27288.7|27328.7|27288.7|27329.3|27289.3|27328.7|27288.7|0
1686258600000|2023-06-08 21:10:00|27329.3|27289.3|27328|27288|27329.3|27289.3|27328|27288|0
1686258900000|2023-06-08 21:15:00|27328.7|27288.7|27328|27288|27329.3|27289.3|27327.4|27287.4|0
1686259200000|2023-06-08 21:20:00|27328.1|27288.1|27329.9|27289.9|27330.5|27290.5|27328.1|27288.1|0
1686259500000|2023-06-08 21:25:00|27330.5|27290.5|27328.7|27288.7|27330.5|27290.5|27328.7|27288.7|0
1686259800000|2023-06-08 21:30:00|27328.6|27288.6|27328.7|27288.7|27329.3|27289.3|27328|27288|0
1686260100000|2023-06-08 21:35:00|27329.3|27289.3|27328.7|27288.7|27329.3|27289.3|27328.7|27288.7|0
1686260400000|2023-06-08 21:40:00|27329.3|27289.3|27331.8|27291.8|27331.8|27291.8|27328.7|27288.7|0
1686260700000|2023-06-08 21:45:00|27331.2|27291.2|27324.9|27284.9|27331.2|27291.2|27318.5|27278.5|0
1686261000000|2023-06-08 21:50:00|27324.8|27284.8|27324.2|27284.2|27325.5|27285.5|27322.9|27282.9|0
1686261300000|2023-06-08 21:55:00|27324.9|27284.9|27326.7|27286.7|27326.7|27286.7|27324.2|27284.2|0
1686261600000|2023-06-08 22:00:00|27325.5|27285.5|27315.3|27275.3|27327.4|27287.4|27315.3|27275.3|0
1686261900000|2023-06-08 22:05:00|27315.4|27275.4|27313.4|27273.4|27319.8|27279.8|27310.3|27270.3|0
1686262200000|2023-06-08 22:10:00|27313.5|27273.5|27313.4|27273.4|27318.5|27278.5|27313.4|27273.4|0
1686262500000|2023-06-08 22:15:00|27313.5|27273.5|27316.6|27276.6|27318.5|27278.5|27313.4|27273.4|0
1686262800000|2023-06-08 22:20:00|27316|27276|27316.6|27276.6|27318.5|27278.5|27313.4|27273.4|0
1686263100000|2023-06-08 22:25:00|27315.3|27275.3|27313.4|27273.4|27316.6|27276.6|27313.4|27273.4|0
1686263400000|2023-06-08 22:30:00|27313.5|27273.5|27319.8|27279.8|27319.8|27279.8|27313.5|27273.5|0
1686263700000|2023-06-08 22:35:00|27319.1|27279.1|27318.5|27278.5|27319.8|27279.8|27318.5|27278.5|0
1686264000000|2023-06-08 22:40:00|27319.1|27279.1|27318.5|27278.5|27319.8|27279.8|27318.5|27278.5|0
1686264300000|2023-06-08 22:45:00|27316.6|27276.6|27318.5|27278.5|27319.8|27279.8|27316.6|27276.6|0
1686264900000|2023-06-08 22:55:00|27316.6|27276.6|27319.8|27279.8|27319.8|27279.8|27316.6|27276.6|0
1686265200000|2023-06-08 23:00:00|27319.7|27279.7|27321.6|27281.6|27321.6|27281.6|27318.4|27278.4|0
1686265500000|2023-06-08 23:05:00|27322.9|27282.9|27319.7|27279.7|27322.9|27282.9|27318.4|27278.4|0
1686265800000|2023-06-08 23:10:00|27321.6|27281.6|27316.5|27276.5|27321.6|27281.6|27316.5|27276.5|0
1686266100000|2023-06-08 23:15:00|27317.8|27277.8|27318.4|27278.4|27318.4|27278.4|27316.5|27276.5|0
1686266400000|2023-06-08 23:20:00|27317.8|27277.8|27310.2|27270.2|27317.8|27277.8|27310.2|27270.2|0
1686266700000|2023-06-08 23:25:00|27312.1|27272.1|27313.3|27273.3|27313.3|27273.3|27312.1|27272.1|0
1686267000000|2023-06-08 23:30:00|27312.1|27272.1|27315.2|27275.2|27315.2|27275.2|27312.1|27272.1|0
1686267300000|2023-06-08 23:35:00|27314.6|27274.6|27316.5|27276.5|27316.5|27276.5|27313.3|27273.3|0
1686267600000|2023-06-08 23:40:00|27316.6|27276.6|27318.4|27278.4|27319.7|27279.7|27316.5|27276.5|0
1686267900000|2023-06-08 23:45:00|27317.8|27277.8|27313.3|27273.3|27317.8|27277.8|27312.1|27272.1|0
1686268200000|2023-06-08 23:50:00|27312.7|27272.7|27312.1|27272.1|27313.3|27273.3|27310.2|27270.2|0
1686268500000|2023-06-08 23:55:00|27313.3|27273.3|27308.9|27268.9|27313.3|27273.3|27307|27267|0
1686268800000|2023-06-09 00:00:00|27310.2|27270.2|27307|27267|27313.3|27273.3|27305.7|27265.7|0
1686269100000|2023-06-09 00:05:00|27307.1|27267.1|27299.4|27259.4|27308.9|27268.9|27289.9|27249.9|0
1686269400000|2023-06-09 00:10:00|27300.7|27260.7|27302.6|27262.6|27305.7|27265.7|27299.4|27259.4|0
1686269700000|2023-06-09 00:15:00|27302.5|27262.5|27308.7|27268.7|27321|27281|27300.7|27260.7|0
1686270000000|2023-06-09 00:20:00|27308.8|27268.8|27315.1|27275.1|27315.1|27275.1|27308.7|27268.7|0
1686270300000|2023-06-09 00:25:00|27315|27275|27308.7|27268.7|27315.1|27275.1|27308.7|27268.7|0
1686270600000|2023-06-09 00:30:00|27308.8|27268.8|27308.7|27268.7|27308.8|27268.8|27308.6|27268.6|0
1686270900000|2023-06-09 00:35:00|27314.9|27274.9|27315|27275|27315.1|27275.1|27308.6|27268.6|0
1686271200000|2023-06-09 00:40:00|27315.1|27275.1|27308.7|27268.7|27315.1|27275.1|27308.7|27268.7|0
1686271500000|2023-06-09 00:45:00|27302.6|27262.6|27302.6|27262.6|27308.7|27268.7|27302.4|27262.4|0
1686271800000|2023-06-09 00:50:00|27302.5|27262.5|27302.5|27262.5|27302.6|27262.6|27302.4|27262.4|0
1686272100000|2023-06-09 00:55:00|27296.3|27256.3|27302.5|27262.5|27302.5|27262.5|27296.2|27256.2|0
1686272400000|2023-06-09 01:00:00|27302.4|27262.4|27296.2|27256.2|27302.5|27262.5|27296.2|27256.2|0
1686272700000|2023-06-09 01:05:00|27296.3|27256.3|27296.3|27256.3|27296.3|27256.3|27296.2|27256.2|0
1686273000000|2023-06-09 01:10:00|27302.5|27262.5|27302.5|27262.5|27302.6|27262.6|27302.5|27262.5|0
1686273300000|2023-06-09 01:15:00|27302.6|27262.6|27302.4|27262.4|27302.6|27262.6|27302.4|27262.4|0
1686273600000|2023-06-09 01:20:00|27302.5|27262.5|27302.5|27262.5|27302.5|27262.5|27302.5|27262.5|0
1686273900000|2023-06-09 01:25:00|27302.4|27262.4|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686274200000|2023-06-09 01:30:00|27302.5|27262.5|27308.7|27268.7|27308.7|27268.7|27302.5|27262.5|0
1686274500000|2023-06-09 01:35:00|27308.8|27268.8|27302.5|27262.5|27308.8|27268.8|27302.5|27262.5|0
1686274800000|2023-06-09 01:40:00|27305.6|27265.6|27308.6|27268.6|27308.7|27268.7|27302.5|27262.5|0
1686275100000|2023-06-09 01:45:00|27308.7|27268.7|27308.7|27268.7|27308.7|27268.7|27302.4|27262.4|0
1686275400000|2023-06-09 01:50:00|27308.8|27268.8|27308.7|27268.7|27308.8|27268.8|27308.7|27268.7|0
1686275700000|2023-06-09 01:55:00|27302.6|27262.6|27308.7|27268.7|27308.7|27268.7|27302.5|27262.5|0
1686276000000|2023-06-09 02:00:00|27308.6|27268.6|27302.5|27262.5|27308.7|27268.7|27302.5|27262.5|0
1686276600000|2023-06-09 02:10:00|27302.4|27262.4|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686276900000|2023-06-09 02:15:00|27302.5|27262.5|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686277200000|2023-06-09 02:20:00|27302.5|27262.5|27302.4|27262.4|27302.5|27262.5|27302.4|27262.4|0
1686277500000|2023-06-09 02:25:00|27308.5|27268.5|27308.5|27268.5|27308.6|27268.6|27308.5|27268.5|0
1686277800000|2023-06-09 02:30:00|27308.6|27268.6|27308.6|27268.6|27308.7|27268.7|27308.5|27268.5|0
1686278100000|2023-06-09 02:35:00|27308.7|27268.7|27308.7|27268.7|27308.7|27268.7|27308.6|27268.6|0
1686278400000|2023-06-09 02:40:00|27314.9|27274.9|27308.7|27268.7|27314.9|27274.9|27308.6|27268.6|0
1686278700000|2023-06-09 02:45:00|27308.6|27268.6|27314.9|27274.9|27314.9|27274.9|27308.6|27268.6|0
1686279600000|2023-06-09 03:00:00|27315|27275|27314.9|27274.9|27315|27275|27314.9|27274.9|0
1686279900000|2023-06-09 03:05:00|27321.1|27281.1|27321.1|27281.1|27321.1|27281.1|27314.9|27274.9|0
1686280200000|2023-06-09 03:10:00|27321|27281|27314.9|27274.9|27321.1|27281.1|27314.9|27274.9|0
1686280500000|2023-06-09 03:15:00|27315|27275|27314.9|27274.9|27315|27275|27314.9|27274.9|0
1686280800000|2023-06-09 03:20:00|27315|27275|27321.2|27281.2|27321.2|27281.2|27314.9|27274.9|0
1686281100000|2023-06-09 03:25:00|27321.1|27281.1|27321.2|27281.2|27321.2|27281.2|27321.1|27281.1|0
1686281700000|2023-06-09 03:35:00|27327.3|27287.3|27327.3|27287.3|27327.4|27287.4|27327.3|27287.3|0
1686282000000|2023-06-09 03:40:00|27327.4|27287.4|27327.4|27287.4|27327.4|27287.4|27327.3|27287.3|0
1686282300000|2023-06-09 03:45:00|27327.5|27287.5|27333.7|27293.7|27333.7|27293.7|27327.5|27287.5|0
1686282600000|2023-06-09 03:50:00|27333.6|27293.6|27327.3|27287.3|27333.6|27293.6|27327.3|27287.3|0
1686282900000|2023-06-09 03:55:00|27327.4|27287.4|27327.4|27287.4|27327.5|27287.5|27327.3|27287.3|0
1686283200000|2023-06-09 04:00:00|27327.3|27287.3|27327.4|27287.4|27327.4|27287.4|27327.3|27287.3|0
1686283500000|2023-06-09 04:05:00|27327.3|27287.3|27327.3|27287.3|27327.3|27287.3|27327.3|27287.3|0
1686283800000|2023-06-09 04:10:00|27327.4|27287.4|27327.3|27287.3|27327.4|27287.4|27327.3|27287.3|0
1686284100000|2023-06-09 04:15:00|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|0
1686284400000|2023-06-09 04:20:00|27321|27281|27327.1|27287.1|27327.2|27287.2|27321|27281|0
1686284700000|2023-06-09 04:25:00|27327.2|27287.2|27327.2|27287.2|27327.2|27287.2|27327.1|27287.1|0
1686285000000|2023-06-09 04:30:00|27327.1|27287.1|27327.1|27287.1|27327.1|27287.1|27327.1|27287.1|0
1686285300000|2023-06-09 04:35:00|27321|27281|27314.8|27274.8|27321|27281|27314.8|27274.8|0
1686285600000|2023-06-09 04:40:00|27314.7|27274.7|27314.7|27274.7|27314.8|27274.8|27314.7|27274.7|0
1686285900000|2023-06-09 04:45:00|27314.8|27274.8|27314.7|27274.7|27314.8|27274.8|27314.7|27274.7|0
1686286500000|2023-06-09 04:55:00|27314.6|27274.6|27314.7|27274.7|27314.7|27274.7|27314.6|27274.6|0
1686287100000|2023-06-09 05:05:00|27314.6|27274.6|27314.5|27274.5|27314.7|27274.7|27314.4|27274.4|0
1686287400000|2023-06-09 05:10:00|27314.4|27274.4|27314.5|27274.5|27314.5|27274.5|27314.4|27274.4|0
1686287700000|2023-06-09 05:15:00|27320.7|27280.7|27320.7|27280.7|27320.7|27280.7|27314.5|27274.5|0
1686288000000|2023-06-09 05:20:00|27320.6|27280.6|27320.6|27280.6|27320.7|27280.7|27320.6|27280.6|0
1686288300000|2023-06-09 05:25:00|27320.5|27280.5|27320.6|27280.6|27320.6|27280.6|27314.4|27274.4|0
1686288600000|2023-06-09 05:30:00|27320.5|27280.5|27320.7|27280.7|27320.8|27280.8|27314.4|27274.4|0
1686288900000|2023-06-09 05:35:00|27320.8|27280.8|27320.8|27280.8|27320.9|27280.9|27320.7|27280.7|0
1686289200000|2023-06-09 05:40:00|27320.9|27280.9|27321|27281|27321.1|27281.1|27320.8|27280.8|0
1686289500000|2023-06-09 05:45:00|27321.1|27281.1|27321.1|27281.1|27321.2|27281.2|27321.1|27281.1|0
1686289800000|2023-06-09 05:50:00|27321.2|27281.2|27321|27281|27321.2|27281.2|27321|27281|0
1686290100000|2023-06-09 05:55:00|27320.9|27280.9|27321.1|27281.1|27321.1|27281.1|27320.9|27280.9|0
1686290400000|2023-06-09 06:00:00|27321|27281|27308.1|27293.1|27321.1|27295.6|27298.1|27273.5|21
1686290700000|2023-06-09 06:05:00|27305.6|27290.6|27300.6|27285.6|27305.6|27290.6|27298.1|27283.1|6
1686291000000|2023-06-09 06:10:00|27303.1|27288.1|27305.6|27290.6|27313.1|27298.1|27303.1|27288.1|16
1686291300000|2023-06-09 06:15:00|27303.1|27288.1|27300.6|27285.6|27308.1|27293.1|27298.1|27283.1|1
1686291600000|2023-06-09 06:20:00|27303.1|27288.1|27293.1|27278.1|27303.1|27288.1|27288.1|27273.1|22
1686291900000|2023-06-09 06:25:00|27295.6|27280.6|27293.1|27278.1|27298.1|27283.1|27288.1|27273.1|20
1686292200000|2023-06-09 06:30:00|27290.6|27275.6|27293.1|27278.1|27295.6|27280.6|27288.1|27273.1|7
1686292500000|2023-06-09 06:35:00|27295.6|27280.6|27293.1|27278.1|27298.1|27283.1|27293.1|27278.1|18
1686292800000|2023-06-09 06:40:00|27298.1|27283.1|27295.6|27280.6|27298.1|27283.1|27295.6|27280.6|5
1686293100000|2023-06-09 06:45:00|27293.1|27278.1|27293.1|27278.1|27295.6|27280.6|27293.1|27278.1|6
1686293400000|2023-06-09 06:50:00|27288.1|27273.1|27288.1|27273.1|27293.1|27278.1|27285.6|27270.6|25
1686293700000|2023-06-09 06:55:00|27290.6|27275.6|27268.1|27253.1|27290.6|27275.6|27263.1|27248.1|114
1686294000000|2023-06-09 07:00:00|27265.6|27250.6|27253.1|27238.1|27308.1|27293.1|27248.1|27233.1|596
1686294300000|2023-06-09 07:05:00|27258.1|27243.1|27208.1|27193.1|27288.1|27273.1|27203.1|27188.1|315
1686294600000|2023-06-09 07:10:00|27213.1|27198.1|27223.1|27208.1|27223.1|27208.1|27198.1|27183.1|232
1686294900000|2023-06-09 07:15:00|27218.1|27203.1|27198.1|27183.1|27218.1|27203.1|27198.1|27183.1|214
1686295200000|2023-06-09 07:20:00|27193.1|27178.1|27208.1|27193.1|27208.1|27193.1|27180.6|27165.6|153
1686295500000|2023-06-09 07:25:00|27205.6|27190.6|27188.1|27173.1|27233.1|27218.1|27178.1|27163.1|193
1686295800000|2023-06-09 07:30:00|27185.6|27170.6|27220.6|27205.6|27223.1|27208.1|27163.1|27148.1|242
1686296100000|2023-06-09 07:35:00|27218.1|27203.1|27248.1|27233.1|27248.1|27233.1|27193.1|27178.1|252
1686296400000|2023-06-09 07:40:00|27245.6|27230.6|27243.1|27228.1|27253.1|27238.1|27218.1|27203.1|228
1686296700000|2023-06-09 07:45:00|27240.6|27225.6|27243.1|27228.1|27258.1|27243.1|27228.1|27213.1|226
1686297000000|2023-06-09 07:50:00|27245.6|27230.6|27313.1|27298.1|27320.6|27305.6|27243.1|27228.1|132
1686297300000|2023-06-09 07:55:00|27318.1|27303.1|27298.1|27283.1|27318.1|27303.1|27283.1|27268.1|149
1686297600000|2023-06-09 08:00:00|27293.1|27278.1|27293.1|27278.1|27295.6|27280.6|27273.1|27258.1|165
1686297900000|2023-06-09 08:05:00|27295.6|27280.6|27268.1|27253.1|27298.1|27283.1|27258.1|27243.1|73
1686298200000|2023-06-09 08:10:00|27265.6|27250.6|27283.1|27268.1|27293.1|27278.1|27263.1|27248.1|84
1686298500000|2023-06-09 08:15:00|27280.6|27265.6|27283.1|27268.1|27293.1|27278.1|27278.1|27263.1|59
1686298800000|2023-06-09 08:20:00|27278.1|27263.1|27293.1|27278.1|27298.1|27283.1|27270.6|27255.6|98
1686299100000|2023-06-09 08:25:00|27295.6|27280.6|27290.6|27275.6|27298.1|27283.1|27288.1|27273.1|42
1686299400000|2023-06-09 08:30:00|27293.1|27278.1|27269.9|27254.9|27298.1|27283.1|27264.9|27249.9|60
1686299700000|2023-06-09 08:35:00|27267.4|27252.4|27274.9|27259.9|27284.9|27269.9|27254.9|27239.9|55
1686300000000|2023-06-09 08:40:00|27269.9|27254.9|27284.9|27269.9|27284.9|27269.9|27262.4|27247.4|114
1686300300000|2023-06-09 08:45:00|27282.4|27267.4|27294.9|27279.9|27294.9|27279.9|27277.4|27262.4|48
1686300600000|2023-06-09 08:50:00|27292.4|27277.4|27324.9|27309.9|27324.9|27309.9|27289.9|27274.9|75
1686300900000|2023-06-09 08:55:00|27329.9|27314.9|27334.9|27319.9|27344.9|27329.9|27324.9|27309.9|97
1686301200000|2023-06-09 09:00:00|27337.4|27322.4|27369.9|27354.9|27369.9|27354.9|27334.9|27319.9|192
1686301500000|2023-06-09 09:05:00|27364.9|27349.9|27354.9|27339.9|27379.9|27364.9|27349.9|27334.9|177
1686301800000|2023-06-09 09:10:00|27359.9|27344.9|27344.9|27329.9|27364.9|27349.9|27344.9|27329.9|80
1686302100000|2023-06-09 09:15:00|27347.4|27332.4|27349.9|27334.9|27354.9|27339.9|27339.9|27324.9|122
1686302400000|2023-06-09 09:20:00|27347.4|27332.4|27324.9|27309.9|27349.9|27334.9|27324.9|27309.9|54
1686302700000|2023-06-09 09:25:00|27327.4|27312.4|27344.9|27329.9|27344.9|27329.9|27319.9|27304.9|99
1686303000000|2023-06-09 09:30:00|27339.9|27324.9|27334.9|27319.9|27339.9|27324.9|27324.9|27309.9|131
1686303300000|2023-06-09 09:35:00|27329.9|27314.9|27314.9|27299.9|27329.9|27314.9|27309.9|27294.9|101
1686303600000|2023-06-09 09:40:00|27312.4|27297.4|27299.9|27284.9|27312.4|27297.4|27289.9|27274.9|90
1686303900000|2023-06-09 09:45:00|27302.4|27287.4|27279.9|27264.9|27304.9|27289.9|27272.4|27257.4|108
1686304200000|2023-06-09 09:50:00|27282.4|27267.4|27277.4|27262.4|27287.4|27272.4|27269.9|27254.9|102
1686304500000|2023-06-09 09:55:00|27279.9|27264.9|27289.9|27274.9|27304.9|27289.9|27274.9|27259.9|161
1686304800000|2023-06-09 10:00:00|27284.9|27269.9|27299.9|27284.9|27302.4|27287.4|27274.9|27259.9|124
1686305100000|2023-06-09 10:05:00|27302.4|27287.4|27284.9|27269.9|27304.9|27289.9|27284.9|27269.9|128
1686305400000|2023-06-09 10:10:00|27287.4|27272.4|27244.9|27229.9|27287.4|27272.4|27224.9|27209.9|151
1686305700000|2023-06-09 10:15:00|27242.4|27227.4|27259.9|27244.9|27259.9|27244.9|27229.9|27214.9|84
1686306000000|2023-06-09 10:20:00|27262.4|27247.4|27274.9|27259.9|27277.4|27262.4|27257.4|27242.4|59
1686306300000|2023-06-09 10:25:00|27269.9|27254.9|27262.4|27247.4|27289.9|27274.9|27262.4|27247.4|93
1686306600000|2023-06-09 10:30:00|27259.9|27244.9|27249.9|27234.9|27264.9|27249.9|27239.9|27224.9|56
1686306900000|2023-06-09 10:35:00|27242.4|27227.4|27239.9|27224.9|27249.9|27234.9|27232.4|27217.4|90
1686307200000|2023-06-09 10:40:00|27237.4|27222.4|27239.9|27224.9|27249.9|27234.9|27229.9|27214.9|353
1686307500000|2023-06-09 10:45:00|27237.4|27222.4|27249.9|27234.9|27252.4|27237.4|27219.9|27204.9|112
1686307800000|2023-06-09 10:50:00|27254.9|27239.9|27234.9|27219.9|27254.9|27239.9|27234.9|27219.9|50
1686308100000|2023-06-09 10:55:00|27237.4|27222.4|27219.9|27204.9|27237.4|27222.4|27214.9|27199.9|77
1686308400000|2023-06-09 11:00:00|27214.9|27199.9|27194.9|27179.9|27224.9|27209.9|27184.9|27169.9|259
1686308700000|2023-06-09 11:05:00|27189.9|27174.9|27199.9|27184.9|27199.9|27184.9|27189.9|27174.9|50
1686309000000|2023-06-09 11:10:00|27204.9|27189.9|27224.9|27209.9|27224.9|27209.9|27202.4|27187.4|27
1686309300000|2023-06-09 11:15:00|27232.4|27217.4|27227.4|27212.4|27239.9|27224.9|27224.9|27209.9|37
1686309600000|2023-06-09 11:20:00|27224.9|27209.9|27214.9|27199.9|27227.4|27212.4|27204.9|27189.9|87
1686309900000|2023-06-09 11:25:00|27212.4|27197.4|27209.9|27194.9|27217.4|27202.4|27209.9|27194.9|24
1686310200000|2023-06-09 11:30:00|27204.9|27189.9|27189.9|27174.9|27209.9|27194.9|27189.9|27174.9|45
1686310500000|2023-06-09 11:35:00|27192.4|27177.4|27194.9|27179.9|27194.9|27179.9|27182.4|27167.4|79
1686310800000|2023-06-09 11:40:00|27193.7|27178.7|27213.7|27198.7|27218.7|27203.7|27193.7|27178.7|65
1686311100000|2023-06-09 11:45:00|27208.7|27193.7|27228.7|27213.7|27233.7|27218.7|27208.7|27193.7|93
1686311400000|2023-06-09 11:50:00|27233.7|27218.7|27223.7|27208.7|27238.7|27223.7|27218.7|27203.7|48
1686311700000|2023-06-09 11:55:00|27221.2|27206.2|27201.2|27186.2|27223.7|27208.7|27198.7|27183.7|50
1686312000000|2023-06-09 12:00:00|27198.7|27183.7|27183.7|27168.7|27208.7|27193.7|27183.7|27168.7|84
1686312300000|2023-06-09 12:05:00|27188.7|27173.7|27213.7|27198.7|27213.7|27198.7|27183.7|27168.7|61
1686312600000|2023-06-09 12:10:00|27216.2|27201.2|27208.7|27193.7|27223.7|27208.7|27208.7|27193.7|92
1686312900000|2023-06-09 12:15:00|27203.7|27188.7|27203.7|27188.7|27208.7|27193.7|27198.7|27183.7|69
1686313200000|2023-06-09 12:20:00|27198.7|27183.7|27178.7|27163.7|27203.7|27188.7|27178.7|27163.7|66
1686313500000|2023-06-09 12:25:00|27176.2|27161.2|27173.7|27158.7|27178.7|27163.7|27168.7|27153.7|80
1686313800000|2023-06-09 12:30:00|27171.2|27156.2|27113.7|27098.7|27171.2|27156.2|27096.2|27081.2|296
1686314100000|2023-06-09 12:35:00|27118.7|27103.7|27148.7|27133.7|27168.7|27153.7|27118.7|27103.7|201
1686314400000|2023-06-09 12:40:00|27153.7|27138.7|27158.7|27143.7|27158.7|27143.7|27143.7|27128.7|50
1686314700000|2023-06-09 12:45:00|27153.7|27138.7|27168.7|27153.7|27176.2|27161.2|27148.7|27133.7|87
1686315000000|2023-06-09 12:50:00|27166.2|27151.2|27183.7|27168.7|27183.7|27168.7|27163.7|27148.7|247
1686315300000|2023-06-09 12:55:00|27181.2|27166.2|27193.7|27178.7|27196.2|27181.2|27168.7|27153.7|92
1686315600000|2023-06-09 13:00:00|27198.7|27183.7|27193.7|27178.7|27203.7|27188.7|27188.7|27173.7|124
1686315900000|2023-06-09 13:05:00|27198.7|27183.7|27193.7|27178.7|27213.7|27198.7|27193.7|27178.7|78
1686316200000|2023-06-09 13:10:00|27196.2|27181.2|27188.7|27173.7|27198.7|27183.7|27183.7|27168.7|74
1686316500000|2023-06-09 13:15:00|27186.2|27171.2|27211.2|27196.2|27213.7|27198.7|27183.7|27168.7|55
1686316800000|2023-06-09 13:20:00|27213.7|27198.7|27211.2|27196.2|27221.2|27206.2|27208.7|27193.7|72
1686317100000|2023-06-09 13:25:00|27213.7|27198.7|27218.7|27203.7|27223.7|27208.7|27208.7|27193.7|62
1686317400000|2023-06-09 13:30:00|27223.7|27208.7|27193.7|27178.7|27223.7|27208.7|27193.7|27178.7|256
1686317700000|2023-06-09 13:35:00|27198.7|27183.7|27188.7|27173.7|27198.7|27183.7|27161.2|27146.2|190
1686318000000|2023-06-09 13:40:00|27191.2|27176.2|27213.7|27198.7|27218.7|27203.7|27178.7|27163.7|192
1686318300000|2023-06-09 13:45:00|27211.2|27196.2|27201.2|27186.2|27223.7|27208.7|27196.2|27181.2|89
1686318600000|2023-06-09 13:50:00|27203.7|27188.7|27213.7|27198.7|27218.7|27203.7|27203.7|27188.7|74
1686318900000|2023-06-09 13:55:00|27218.7|27203.7|27208.7|27193.7|27228.7|27213.7|27208.7|27193.7|62
1686319200000|2023-06-09 14:00:00|27213.7|27198.7|27228.7|27213.7|27228.7|27213.7|27208.7|27193.7|83
1686319500000|2023-06-09 14:05:00|27223.7|27208.7|27208.7|27193.7|27233.7|27218.7|27208.7|27193.7|60
1686319800000|2023-06-09 14:10:00|27208.1|27193.1|27243.1|27228.1|27243.1|27228.1|27203.1|27188.1|1400
1686320100000|2023-06-09 14:15:00|27240.6|27225.6|27228.1|27213.1|27248.1|27233.1|27220.6|27205.6|117
1686320400000|2023-06-09 14:20:00|27230.6|27215.6|27213.1|27198.1|27230.6|27215.6|27213.1|27198.1|265
1686320700000|2023-06-09 14:25:00|27218.1|27203.1|27225.6|27210.6|27228.1|27213.1|27210.6|27195.6|88
1686321000000|2023-06-09 14:30:00|27228.1|27213.1|27223.1|27208.1|27238.1|27223.1|27218.1|27203.1|64
1686321300000|2023-06-09 14:35:00|27228.1|27213.1|27238.1|27223.1|27248.1|27233.1|27223.1|27208.1|138
1686321600000|2023-06-09 14:40:00|27235.6|27220.6|27218.1|27203.1|27238.1|27223.1|27208.1|27193.1|49
1686321900000|2023-06-09 14:45:00|27213.1|27198.1|27200.6|27185.6|27228.1|27213.1|27198.1|27183.1|108
1686322200000|2023-06-09 14:50:00|27198.1|27183.1|27213.1|27198.1|27213.1|27198.1|27188.1|27173.1|91
1686322500000|2023-06-09 14:55:00|27208.1|27193.1|27223.1|27208.1|27230.6|27215.6|27208.1|27193.1|104
1686322800000|2023-06-09 15:00:00|27218.1|27203.1|27218.1|27203.1|27223.1|27208.1|27210.6|27195.6|632
1686323100000|2023-06-09 15:05:00|27215.6|27200.6|27220.6|27205.6|27228.1|27213.1|27203.1|27188.1|90
1686323400000|2023-06-09 15:10:00|27218.1|27203.1|27218.1|27203.1|27223.1|27208.1|27208.1|27193.1|90
1686323700000|2023-06-09 15:15:00|27223.1|27208.1|27213.1|27198.1|27223.1|27208.1|27203.1|27188.1|180
1686324000000|2023-06-09 15:20:00|27210.6|27195.6|27183.1|27168.1|27213.1|27198.1|27183.1|27168.1|209
1686324300000|2023-06-09 15:25:00|27180.6|27165.6|27183.1|27168.1|27188.1|27173.1|27165.6|27150.6|1606
1686324600000|2023-06-09 15:30:00|27180.6|27165.6|27178.1|27163.1|27188.1|27173.1|27168.1|27153.1|526
1686324900000|2023-06-09 15:35:00|27180.6|27165.6|27203.1|27188.1|27208.1|27193.1|27178.1|27163.1|232
1686325200000|2023-06-09 15:40:00|27208.1|27193.1|27203.1|27188.1|27208.1|27193.1|27195.6|27180.6|56
1686325500000|2023-06-09 15:45:00|27208.1|27193.1|27208.1|27193.1|27213.1|27198.1|27203.1|27188.1|35
1686325800000|2023-06-09 15:50:00|27210.6|27190.6|27205.6|27185.6|27215.6|27195.6|27200.6|27180.6|43
1686326100000|2023-06-09 15:55:00|27210.6|27190.6|27200.6|27180.6|27210.6|27190.6|27195.6|27175.6|16
1686326400000|2023-06-09 16:00:00|27205.6|27185.6|27195.6|27175.6|27205.6|27185.6|27185.6|27165.6|41
1686326700000|2023-06-09 16:05:00|27200.6|27180.6|27195.6|27175.6|27205.6|27185.6|27190.6|27170.6|5
1686327000000|2023-06-09 16:10:00|27200.6|27170.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|20
1686327300000|2023-06-09 16:15:00|27195.6|27175.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|17
1686327600000|2023-06-09 16:20:00|27195.6|27175.6|27190.6|27170.6|27200.6|27180.6|27185.6|27165.6|9
1686327900000|2023-06-09 16:25:00|27185.6|27165.6|27175.6|27155.6|27190.6|27170.6|27165.6|27145.6|36
1686328200000|2023-06-09 16:30:00|27180.6|27160.6|27190.6|27170.6|27190.6|27170.6|27180.6|27160.6|23
1686328500000|2023-06-09 16:35:00|27185.6|27165.6|27175.6|27155.6|27190.6|27165.6|27175.6|27155.6|27
1686328800000|2023-06-09 16:40:00|27170.6|27150.6|27185.6|27165.6|27185.6|27165.6|27170.6|27150.6|12
1686329100000|2023-06-09 16:45:00|27180.6|27160.6|27190.6|27170.6|27190.6|27170.6|27180.6|27160.6|6
1686329400000|2023-06-09 16:50:00|27195.6|27175.6|27195.6|27175.6|27200.6|27180.6|27190.6|27170.6|15
1686329700000|2023-06-09 16:55:00|27190.6|27170.6|27200.6|27180.6|27200.6|27180.6|27190.6|27170.6|8
1686330000000|2023-06-09 17:00:00|27205.6|27175.6|27205.6|27185.6|27205.6|27185.6|27205.6|27175.6|6
1686330300000|2023-06-09 17:05:00|27210.6|27180.6|27205.6|27185.6|27210.6|27190.6|27205.6|27180.6|3
1686330600000|2023-06-09 17:10:00|27210.6|27190.6|27205.6|27185.6|27210.6|27190.6|27205.6|27185.6|19
1686330900000|2023-06-09 17:15:00|27210.6|27190.6|27195.6|27175.6|27210.6|27190.6|27195.6|27175.6|7
1686331200000|2023-06-09 17:20:00|27200.6|27180.6|27200.6|27180.6|27200.6|27180.6|27195.6|27175.6|4
1686331500000|2023-06-09 17:25:00|27205.6|27185.6|27210.6|27190.6|27210.6|27190.6|27200.6|27180.6|8
1686331800000|2023-06-09 17:30:00|27215.6|27185.6|27215.6|27195.6|27215.6|27195.6|27210.6|27185.6|6
1686332100000|2023-06-09 17:35:00|27220.6|27200.6|27220.6|27200.6|27220.6|27200.6|27215.6|27200.6|9
1686332400000|2023-06-09 17:40:00|27225.6|27205.6|27225.6|27200.6|27230.6|27210.6|27220.6|27200.6|16
1686332700000|2023-06-09 17:45:00|27230.6|27205.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|24
1686333000000|2023-06-09 17:50:00|27225.6|27195.6|27225.6|27200.6|27225.6|27205.6|27215.6|27195.6|13
1686333300000|2023-06-09 17:55:00|27230.6|27205.6|27230.6|27210.6|27230.6|27210.6|27220.6|27200.6|1
1686333600000|2023-06-09 18:00:00|27225.6|27205.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|8
1686333900000|2023-06-09 18:05:00|27225.6|27205.6|27230.6|27205.6|27230.6|27210.6|27220.6|27200.6|11
1686334200000|2023-06-09 18:10:00|27225.6|27210.6|27220.6|27200.6|27230.6|27210.6|27220.6|27200.6|11
1686334500000|2023-06-09 18:15:00|27225.6|27205.6|27225.6|27200.6|27225.6|27205.6|27220.6|27195.6|9
1686334800000|2023-06-09 18:20:00|27220.6|27205.6|27230.6|27210.6|27230.6|27210.6|27220.6|27205.6|7
1686335100000|2023-06-09 18:25:00|27225.6|27205.6|27218.1|27203.1|27230.6|27210.6|27215.6|27195.6|16
1686335400000|2023-06-09 18:30:00|27220.6|27205.6|27213.1|27198.1|27223.1|27208.1|27208.1|27193.1|12
1686335700000|2023-06-09 18:35:00|27210.6|27195.6|27203.1|27188.1|27213.1|27198.1|27203.1|27188.1|6
1686336000000|2023-06-09 18:40:00|27198.1|27183.1|27208.1|27193.1|27208.1|27193.1|27198.1|27183.1|6
1686336300000|2023-06-09 18:45:00|27210.6|27195.6|27205.6|27190.6|27213.1|27198.1|27203.1|27188.1|2
1686336600000|2023-06-09 18:50:00|27208.1|27193.1|27203.1|27188.1|27210.6|27195.6|27203.1|27188.1|1
1686336900000|2023-06-09 18:55:00|27205.6|27190.6|27210.6|27195.6|27213.1|27198.1|27203.1|27188.1|1
1686337200000|2023-06-09 19:00:00|27213.1|27198.1|27215.6|27200.6|27218.1|27203.1|27205.6|27190.6|2
1686337500000|2023-06-09 19:05:00|27213.1|27198.1|27208.1|27193.1|27218.1|27203.1|27203.1|27188.1|8
1686337800000|2023-06-09 19:10:00|27205.6|27190.6|27213.1|27198.1|27215.6|27200.6|27205.6|27190.6|3
1686338100000|2023-06-09 19:15:00|27210.6|27195.6|27215.6|27200.6|27218.1|27203.1|27203.1|27188.1|4
1686338400000|2023-06-09 19:20:00|27218.1|27203.1|27213.1|27198.1|27218.1|27203.1|27210.6|27195.6|3
1686338700000|2023-06-09 19:25:00|27210.6|27195.6|27208.1|27193.1|27213.1|27198.1|27205.6|27190.6|12
1686339000000|2023-06-09 19:30:00|27210.6|27195.6|27208.1|27193.1|27213.1|27198.1|27208.1|27193.1|10
1686339300000|2023-06-09 19:35:00|27205.6|27190.6|27203.1|27188.1|27210.6|27195.6|27195.6|27180.6|52
1686339600000|2023-06-09 19:40:00|27205.6|27190.6|27203.1|27188.1|27208.1|27193.1|27203.1|27188.1|15
1686339900000|2023-06-09 19:45:00|27205.6|27190.6|27205.6|27190.6|27210.6|27195.6|27203.1|27188.1|16
1686340200000|2023-06-09 19:50:00|27203.1|27188.1|27213.1|27198.1|27213.1|27198.1|27203.1|27188.1|27
1686340500000|2023-06-09 19:55:00|27215.6|27200.6|27215.6|27200.6|27215.6|27200.6|27205.6|27190.6|17
1686340800000|2023-06-09 20:00:00|27235.8|27195.8|27252.6|27212.6|27254.5|27214.5|27235.8|27195.8|0
1686341100000|2023-06-09 20:05:00|27251.9|27211.9|27249.4|27209.4|27258.9|27218.9|27248.1|27208.1|0
1686341400000|2023-06-09 20:10:00|27248.8|27208.8|27255.8|27215.8|27257.6|27217.6|27248.1|27208.1|0
1686341700000|2023-06-09 20:15:00|27255.7|27215.7|27255.8|27215.8|27258.9|27218.9|27255.1|27215.1|0
1686342000000|2023-06-09 20:20:00|27257.6|27217.6|27260.8|27220.8|27262.1|27222.1|27257.6|27217.6|0
1686342300000|2023-06-09 20:25:00|27261.5|27221.5|27265.3|27225.3|27266.5|27226.5|27260.8|27220.8|0
1686342600000|2023-06-09 20:30:00|27265.2|27225.2|27258.9|27218.9|27265.3|27225.3|27258.9|27218.9|0
1686342900000|2023-06-09 20:35:00|27258.3|27218.3|27254.5|27214.5|27260.8|27220.8|27251.3|27211.3|0
1686343200000|2023-06-09 20:40:00|27255.8|27215.8|27252.6|27212.6|27255.8|27215.8|27251.3|27211.3|0
1686343500000|2023-06-09 20:45:00|27251.9|27211.9|27242.9|27202.9|27254.3|27214.3|27241.6|27201.6|0
1686343800000|2023-06-09 20:50:00|27244.1|27204.1|27244.8|27204.8|27246|27206|27242.9|27202.9|0
1686344100000|2023-06-09 20:55:00|27245.4|27205.4|27239.7|27199.7|27251.1|27211.1|27239.1|27199.1|0
1686344400000|2023-06-09 21:00:00|27240|27200|27240|27200|27240|27200|27240|27200|0
1686520800000|2023-06-11 22:00:00|27246.3|27206.3|27249.5|27209.5|27252|27212|27246.3|27206.3|0
1686521100000|2023-06-11 22:05:00|27248.2|27208.2|27252.7|27212.7|27254.6|27214.6|27246.3|27206.3|0
1686521400000|2023-06-11 22:10:00|27253.9|27213.9|27263.4|27223.4|27265.4|27225.4|27252.7|27212.7|0
1686521700000|2023-06-11 22:15:00|27263.5|27223.5|27270.3|27230.3|27270.4|27230.4|27260.9|27220.9|0
1686522000000|2023-06-11 22:20:00|27271|27231|27277.9|27237.9|27284.9|27244.9|27270.3|27230.3|0
1686522300000|2023-06-11 22:25:00|27276.7|27236.7|27271.8|27231.8|27284.3|27244.3|27271.8|27231.8|0
1686522600000|2023-06-11 22:30:00|27271.9|27231.9|27275|27235|27278.1|27238.1|27271.8|27231.8|0
1686522900000|2023-06-11 22:35:00|27276.9|27236.9|27275|27235|27278.1|27238.1|27272.4|27232.4|0
1686523200000|2023-06-11 22:40:00|27274.9|27234.9|27276.9|27236.9|27278.1|27238.1|27266.7|27226.7|0
1686523500000|2023-06-11 22:45:00|27277.5|27237.5|27276.9|27236.9|27278.1|27238.1|27275|27235|0
1686523800000|2023-06-11 22:50:00|27276.8|27236.8|27271.8|27231.8|27276.9|27236.9|27271.2|27231.2|0
1686524100000|2023-06-11 22:55:00|27271.9|27231.9|27271.8|27231.8|27278.1|27238.1|27270.5|27230.5|0
1686524400000|2023-06-11 23:00:00|27271.9|27231.9|27284.5|27244.5|27285.1|27245.1|27271.9|27231.9|0
1686524700000|2023-06-11 23:05:00|27283.8|27243.8|27287.6|27247.6|27289.5|27249.5|27283.2|27243.2|0
1686525000000|2023-06-11 23:10:00|27287|27247|27286.4|27246.4|27290.2|27250.2|27283.2|27243.2|0
1686525300000|2023-06-11 23:15:00|27286.3|27246.3|27276.9|27236.9|27286.4|27246.4|27276.9|27236.9|0
1686525600000|2023-06-11 23:20:00|27277.5|27237.5|27278.1|27238.1|27278.1|27238.1|27272.4|27232.4|0
1686525900000|2023-06-11 23:25:00|27277.5|27237.5|27271.8|27231.8|27278.1|27238.1|27270.5|27230.5|0
1686526200000|2023-06-11 23:30:00|27271.2|27231.2|27275|27235|27275|27235|27265.5|27225.5|0
1686526500000|2023-06-11 23:35:00|27276.9|27236.9|27271.8|27231.8|27280|27240|27271.8|27231.8|0
1686526800000|2023-06-11 23:40:00|27272.4|27232.4|27270.5|27230.5|27273.7|27233.7|27268.6|27228.6|0
1686527100000|2023-06-11 23:45:00|27268.6|27228.6|27261|27221|27270.5|27230.5|27260.4|27220.4|0
1686527400000|2023-06-11 23:50:00|27261.7|27221.7|27261|27221|27264.2|27224.2|27259.1|27219.1|0
1686527700000|2023-06-11 23:55:00|27261.1|27221.1|27271.8|27231.8|27273.7|27233.7|27261|27221|0
1686528000000|2023-06-12 00:00:00|27272.4|27232.4|27268.6|27228.6|27275|27235|27267.4|27227.4|0
1686528300000|2023-06-12 00:05:00|27268|27228|27268.6|27228.6|27271.8|27231.8|27262.3|27222.3|0
1686528600000|2023-06-12 00:10:00|27268|27228|27265.7|27225.7|27276.9|27236.9|27264.2|27224.2|0
1686528900000|2023-06-12 00:15:00|27267.5|27227.5|27286|27246|27292.3|27252.3|27261.2|27221.2|0
1686529200000|2023-06-12 00:20:00|27282.9|27242.9|27286|27246|27286.1|27246.1|27279.7|27239.7|0
1686529500000|2023-06-12 00:25:00|27286.1|27246.1|27298.4|27258.4|27298.4|27258.4|27286.1|27246.1|0
1686529800000|2023-06-12 00:30:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27292.2|27252.2|0
1686530100000|2023-06-12 00:35:00|27298.7|27258.7|27292.4|27252.4|27298.8|27258.8|27292.4|27252.4|0
1686530400000|2023-06-12 00:40:00|27292.3|27252.3|27298.7|27258.7|27304.9|27264.9|27292.3|27252.3|0
1686530700000|2023-06-12 00:45:00|27298.6|27258.6|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686531000000|2023-06-12 00:50:00|27298.5|27258.5|27298.5|27258.5|27298.6|27258.6|27292.3|27252.3|0
1686531300000|2023-06-12 00:55:00|27298.6|27258.6|27298.6|27258.6|27298.7|27258.7|27298.6|27258.6|0
1686531600000|2023-06-12 01:00:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686531900000|2023-06-12 01:05:00|27298.5|27258.5|27298.6|27258.6|27298.6|27258.6|27298.5|27258.5|0
1686532200000|2023-06-12 01:10:00|27298.7|27258.7|27298.6|27258.6|27304.9|27264.9|27298.6|27258.6|0
1686532500000|2023-06-12 01:15:00|27271.8|27231.8|27277.9|27237.9|27278|27238|27271.8|27231.8|0
1686532800000|2023-06-12 01:20:00|27278|27238|27274.8|27234.8|27278|27238|27271.7|27231.7|0
1686533100000|2023-06-12 01:25:00|27277.8|27237.8|27271.6|27231.6|27277.8|27237.8|27271.6|27231.6|0
1686533400000|2023-06-12 01:30:00|27298.4|27258.4|27298.3|27258.3|27304.6|27264.6|27298.3|27258.3|0
1686533700000|2023-06-12 01:35:00|27298.4|27258.4|27298.2|27258.2|27304.5|27264.5|27298.1|27258.1|0
1686534000000|2023-06-12 01:40:00|27298.3|27258.3|27298.3|27258.3|27298.3|27258.3|27298.2|27258.2|0
1686534300000|2023-06-12 01:45:00|27298.2|27258.2|27298.3|27258.3|27298.3|27258.3|27298.2|27258.2|0
1686534600000|2023-06-12 01:50:00|27298.2|27258.2|27298.2|27258.2|27298.3|27258.3|27292.1|27252.1|0
1686534900000|2023-06-12 01:55:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27291.9|27251.9|0
1686535200000|2023-06-12 02:00:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27298.1|27258.1|0
1686535500000|2023-06-12 02:05:00|27304.3|27264.3|27298.2|27258.2|27304.4|27264.4|27298.2|27258.2|0
1686535800000|2023-06-12 02:10:00|27298.3|27258.3|27304.5|27264.5|27304.6|27264.6|27298.3|27258.3|0
1686536100000|2023-06-12 02:15:00|27304.6|27264.6|27304.6|27264.6|27304.6|27264.6|27304.5|27264.5|0
1686536400000|2023-06-12 02:20:00|27304.5|27264.5|27304.6|27264.6|27304.6|27264.6|27298.3|27258.3|0
1686536700000|2023-06-12 02:25:00|27304.5|27264.5|27298.3|27258.3|27304.5|27264.5|27298.2|27258.2|0
1686537000000|2023-06-12 02:30:00|27298.4|27258.4|27292|27252|27298.4|27258.4|27292|27252|0
1686537300000|2023-06-12 02:35:00|27291.9|27251.9|27291.9|27251.9|27291.9|27251.9|27291.8|27251.8|0
1686537600000|2023-06-12 02:40:00|27291.8|27251.8|27291.9|27251.9|27291.9|27251.9|27291.8|27251.8|0
1686537900000|2023-06-12 02:45:00|27292|27252|27298.1|27258.1|27298.2|27258.2|27292|27252|0
1686538200000|2023-06-12 02:50:00|27298.2|27258.2|27298.2|27258.2|27298.2|27258.2|27291.9|27251.9|0
1686538500000|2023-06-12 02:55:00|27298.1|27258.1|27291.9|27251.9|27298.2|27258.2|27291.9|27251.9|0
1686538800000|2023-06-12 03:00:00|27292|27252|27298.3|27258.3|27298.3|27258.3|27291.9|27251.9|0
1686539100000|2023-06-12 03:05:00|27298.2|27258.2|27298.2|27258.2|27298.3|27258.3|27298.2|27258.2|0
1686539400000|2023-06-12 03:10:00|27298.3|27258.3|27292.1|27252.1|27298.3|27258.3|27292.1|27252.1|0
1686539700000|2023-06-12 03:15:00|27292.2|27252.2|27292.1|27252.1|27292.2|27252.2|27292.1|27252.1|0
1686540000000|2023-06-12 03:20:00|27292|27252|27298.2|27258.2|27298.3|27258.3|27292|27252|0
1686540300000|2023-06-12 03:25:00|27298.3|27258.3|27298.4|27258.4|27298.4|27258.4|27298.2|27258.2|0
1686540600000|2023-06-12 03:30:00|27298.3|27258.3|27304.3|27264.3|27304.5|27264.5|27298.1|27258.1|0
1686540900000|2023-06-12 03:35:00|27304.4|27264.4|27304.3|27264.3|27304.4|27264.4|27304.3|27264.3|0
1686541200000|2023-06-12 03:40:00|27304.4|27264.4|27291.9|27251.9|27304.4|27264.4|27291.8|27251.8|0
1686541500000|2023-06-12 03:45:00|27298|27258|27298|27258|27298.1|27258.1|27298|27258|0
1686541800000|2023-06-12 03:50:00|27297.9|27257.9|27298.1|27258.1|27298.1|27258.1|27294.9|27254.9|0
1686542100000|2023-06-12 03:55:00|27298|27258|27298|27258|27298|27258|27298|27258|0
1686542400000|2023-06-12 04:00:00|27297.9|27257.9|27297.9|27257.9|27298|27258|27297.8|27257.8|0
1686542700000|2023-06-12 04:05:00|27298|27258|27297.9|27257.9|27298|27258|27297.9|27257.9|0
1686543300000|2023-06-12 04:15:00|27297.8|27257.8|27291.6|27251.6|27297.8|27257.8|27285.4|27245.4|0
1686543600000|2023-06-12 04:20:00|27285.5|27245.5|27291.6|27251.6|27291.7|27251.7|27285.5|27245.5|0
1686543900000|2023-06-12 04:25:00|27288.5|27248.5|27291.6|27251.6|27291.7|27251.7|27285.5|27245.5|0
1686544200000|2023-06-12 04:30:00|27297.7|27257.7|27291.6|27251.6|27297.8|27257.8|27291.6|27251.6|0
1686544500000|2023-06-12 04:35:00|27291.5|27251.5|27291.5|27251.5|27291.6|27251.6|27291.5|27251.5|0
1686544800000|2023-06-12 04:40:00|27291.6|27251.6|27291.5|27251.5|27291.6|27251.6|27291.5|27251.5|0
1686545100000|2023-06-12 04:45:00|27291.6|27251.6|27291.7|27251.7|27297.8|27257.8|27291.6|27251.6|0
1686545400000|2023-06-12 04:50:00|27291.6|27251.6|27291.7|27251.7|27291.7|27251.7|27291.6|27251.6|0
1686545700000|2023-06-12 04:55:00|27285.6|27245.6|27297.9|27257.9|27298|27258|27285.6|27245.6|0
1686546000000|2023-06-12 05:00:00|27298|27258|27298.1|27258.1|27301.2|27261.2|27297.9|27257.9|0
1686546300000|2023-06-12 05:05:00|27304.3|27264.3|27298.3|27258.3|27304.4|27264.4|27298.1|27258.1|0
1686546600000|2023-06-12 05:10:00|27298.4|27258.4|27298.3|27258.3|27298.4|27258.4|27298.1|27258.1|0
1686546900000|2023-06-12 05:15:00|27298.4|27258.4|27304.7|27264.7|27304.7|27264.7|27298.4|27258.4|0
1686547200000|2023-06-12 05:20:00|27304.6|27264.6|27304.6|27264.6|27304.7|27264.7|27298.4|27258.4|0
1686547500000|2023-06-12 05:25:00|27304.7|27264.7|27304.6|27264.6|27304.7|27264.7|27304.6|27264.6|0
1686547800000|2023-06-12 05:30:00|27304.7|27264.7|27298.4|27258.4|27304.7|27264.7|27298.4|27258.4|0
1686548100000|2023-06-12 05:35:00|27301.4|27261.4|27298.3|27258.3|27301.4|27261.4|27298.2|27258.2|0
1686548400000|2023-06-12 05:40:00|27298.2|27258.2|27285.8|27245.8|27298.3|27258.3|27285.8|27245.8|0
1686548700000|2023-06-12 05:45:00|27285.9|27245.9|27285|27245|27285.9|27245.9|27284.9|27244.9|0
1686549000000|2023-06-12 05:50:00|27284.9|27244.9|27303.7|27263.7|27303.7|27263.7|27284.9|27244.9|0
1686549300000|2023-06-12 05:55:00|27303.6|27263.6|27288.8|27248.8|27303.7|27263.7|27282.5|27242.5|0
1686549600000|2023-06-12 06:00:00|27288.6|27248.6|27278.1|27263.1|27292.4|27275.6|27273.1|27242.4|47
1686549900000|2023-06-12 06:05:00|27283.1|27268.1|27298.1|27283.1|27303.1|27288.1|27283.1|27268.1|28
1686550200000|2023-06-12 06:10:00|27293.1|27278.1|27293.1|27278.1|27298.1|27283.1|27290.6|27275.6|20
1686550500000|2023-06-12 06:15:00|27298.1|27283.1|27303.1|27288.1|27303.1|27288.1|27293.1|27278.1|17
1686550800000|2023-06-12 06:20:00|27300.6|27285.6|27298.1|27283.1|27303.1|27288.1|27298.1|27283.1|16
1686551100000|2023-06-12 06:25:00|27303.1|27288.1|27308.1|27293.1|27313.1|27298.1|27298.1|27283.1|36
1686551400000|2023-06-12 06:30:00|27313.1|27298.1|27293.1|27278.1|27318.1|27303.1|27293.1|27278.1|54
1686551700000|2023-06-12 06:35:00|27290.6|27275.6|27298.1|27283.1|27298.1|27283.1|27288.1|27273.1|25
1686552000000|2023-06-12 06:40:00|27293.1|27278.1|27278.1|27263.1|27295.6|27280.6|27278.1|27263.1|45
1686552300000|2023-06-12 06:45:00|27283.1|27268.1|27278.1|27263.1|27283.1|27268.1|27275.6|27260.6|21
1686552600000|2023-06-12 06:50:00|27275.6|27260.6|27278.1|27263.1|27278.1|27263.1|27273.1|27258.1|38
1686552900000|2023-06-12 06:55:00|27275.6|27260.6|27273.1|27258.1|27278.1|27263.1|27268.1|27253.1|58
1686553200000|2023-06-12 07:00:00|27268.1|27253.1|27313.1|27298.1|27318.1|27303.1|27253.1|27238.1|729
1686553500000|2023-06-12 07:05:00|27318.1|27303.1|27268.1|27253.1|27330.6|27315.6|27258.1|27243.1|536
1686553800000|2023-06-12 07:10:00|27265.6|27250.6|27265.6|27250.6|27278.1|27263.1|27233.1|27218.1|332
1686554100000|2023-06-12 07:15:00|27263.1|27248.1|27278.1|27263.1|27288.1|27273.1|27258.1|27243.1|274
1686554400000|2023-06-12 07:20:00|27280.6|27265.6|27295.6|27280.6|27305.6|27290.6|27278.1|27263.1|1288
1686554700000|2023-06-12 07:25:00|27293.1|27278.1|27288.1|27273.1|27298.1|27283.1|27258.1|27243.1|284
1686555000000|2023-06-12 07:30:00|27293.1|27278.1|27333.1|27318.1|27338.1|27323.1|27288.1|27273.1|238
1686555300000|2023-06-12 07:35:00|27335.6|27320.6|27343.1|27328.1|27353.1|27338.1|27303.1|27288.1|216
1686555600000|2023-06-12 07:40:00|27342.5|27327.5|27372.5|27357.5|27372.5|27357.5|27337.5|27322.5|191
1686555900000|2023-06-12 07:45:00|27377.5|27362.5|27402.5|27387.5|27417.5|27402.5|27377.5|27362.5|289
1686556200000|2023-06-12 07:50:00|27405|27390|27425|27410|27452.5|27437.5|27400|27385|262
1686556500000|2023-06-12 07:55:00|27427.5|27412.5|27435|27420|27437.5|27422.5|27397.5|27382.5|149
1686556800000|2023-06-12 08:00:00|27432.5|27417.5|27452.5|27437.5|27477.5|27462.5|27432.5|27417.5|406
1686557100000|2023-06-12 08:05:00|27455|27440|27447.5|27432.5|27477.5|27462.5|27437.5|27422.5|153
1686557400000|2023-06-12 08:10:00|27440|27425|27432.5|27417.5|27452.5|27437.5|27422.5|27407.5|301
1686557700000|2023-06-12 08:15:00|27437.5|27422.5|27425|27410|27447.5|27432.5|27422.5|27407.5|133
1686558000000|2023-06-12 08:20:00|27422.5|27407.5|27430|27415|27442.5|27427.5|27417.5|27402.5|119
1686558300000|2023-06-12 08:25:00|27427.5|27412.5|27437.5|27422.5|27440|27425|27422.5|27407.5|94
1686558600000|2023-06-12 08:30:00|27442.5|27427.5|27457.5|27442.5|27472.5|27457.5|27437.5|27422.5|108
1686558900000|2023-06-12 08:35:00|27455|27440|27432.5|27417.5|27462.5|27447.5|27422.5|27407.5|187
1686559200000|2023-06-12 08:40:00|27430|27415|27412.5|27397.5|27437.5|27422.5|27412.5|27397.5|88
1686559500000|2023-06-12 08:45:00|27415|27400|27407.5|27392.5|27422.5|27407.5|27407.5|27392.5|59
1686559800000|2023-06-12 08:50:00|27410|27395|27415|27400|27417.5|27402.5|27392.5|27377.5|86
1686560100000|2023-06-12 08:55:00|27417.5|27402.5|27412.5|27397.5|27422.5|27407.5|27402.5|27387.5|64
1686560400000|2023-06-12 09:00:00|27415|27400|27437.5|27422.5|27437.5|27422.5|27412.5|27397.5|89
1686560700000|2023-06-12 09:05:00|27435|27420|27442.5|27427.5|27445|27430|27427.5|27412.5|1357
1686561000000|2023-06-12 09:10:00|27445|27430|27452.5|27437.5|27457.5|27442.5|27445|27430|98
1686561300000|2023-06-12 09:15:00|27447.5|27432.5|27447.5|27432.5|27462.5|27447.5|27442.5|27427.5|102
1686561600000|2023-06-12 09:20:00|27445|27430|27467.5|27452.5|27472.5|27457.5|27445|27430|2788
1686561900000|2023-06-12 09:25:00|27462.5|27447.5|27457.5|27442.5|27472.5|27457.5|27457.5|27442.5|157
1686562200000|2023-06-12 09:30:00|27452.5|27437.5|27422.5|27407.5|27460|27445|27422.5|27407.5|1176
1686562500000|2023-06-12 09:35:00|27420|27405|27422.5|27407.5|27432.5|27417.5|27417.5|27402.5|88
1686562800000|2023-06-12 09:40:00|27420|27405|27405|27390|27422.5|27407.5|27382.5|27367.5|486
1686563100000|2023-06-12 09:45:00|27407.5|27392.5|27387.5|27372.5|27407.5|27392.5|27387.5|27372.5|115
1686563400000|2023-06-12 09:50:00|27390|27375|27382.5|27367.5|27392.5|27377.5|27372.5|27357.5|1410
1686563700000|2023-06-12 09:55:00|27385|27370|27387.5|27372.5|27392.5|27377.5|27377.5|27362.5|102
1686564000000|2023-06-12 10:00:00|27385|27370|27367.5|27352.5|27385|27370|27352.5|27337.5|177
1686564300000|2023-06-12 10:05:00|27365|27350|27362.5|27347.5|27372.5|27357.5|27357.5|27342.5|602
1686564600000|2023-06-12 10:10:00|27365|27350|27367.5|27352.5|27367.5|27352.5|27342.5|27327.5|9544
1686564900000|2023-06-12 10:15:00|27362.5|27347.5|27332.5|27317.5|27367.5|27352.5|27332.5|27317.5|283
1686565200000|2023-06-12 10:20:00|27327.5|27312.5|27287.5|27272.5|27327.5|27312.5|27277.5|27262.5|248
1686565500000|2023-06-12 10:25:00|27285|27270|27305|27290|27317.5|27302.5|27282.5|27267.5|120
1686565800000|2023-06-12 10:30:00|27302.5|27287.5|27332.5|27317.5|27342.5|27327.5|27297.5|27282.5|195
1686566100000|2023-06-12 10:35:00|27335|27320|27277.5|27262.5|27337.5|27322.5|27277.5|27262.5|110
1686566400000|2023-06-12 10:40:00|27282.5|27267.5|27297.5|27282.5|27312.5|27297.5|27277.5|27262.5|106
1686566700000|2023-06-12 10:45:00|27292.5|27277.5|27315|27300|27315|27300|27282.5|27267.5|230
1686567000000|2023-06-12 10:50:00|27317.5|27302.5|27327.5|27312.5|27337.5|27322.5|27315|27300|70
1686567300000|2023-06-12 10:55:00|27325|27310|27347.5|27332.5|27372.5|27357.5|27317.5|27302.5|534
1686567600000|2023-06-12 11:00:00|27345|27330|27337.5|27322.5|27352.5|27337.5|27327.5|27312.5|110
1686567900000|2023-06-12 11:05:00|27340|27325|27340|27325|27347.5|27332.5|27332.5|27317.5|79
1686568200000|2023-06-12 11:10:00|27337.5|27322.5|27320|27305|27342.5|27327.5|27320|27305|474
1686568500000|2023-06-12 11:15:00|27322.5|27307.5|27330|27315|27335|27320|27322.5|27307.5|116
1686568800000|2023-06-12 11:20:00|27332.5|27317.5|27345|27330|27347.5|27332.5|27327.5|27312.5|95
1686569100000|2023-06-12 11:25:00|27342.5|27327.5|27347.5|27332.5|27357.5|27342.5|27340|27325|111
1686569400000|2023-06-12 11:30:00|27345|27330|27362.5|27347.5|27367.5|27352.5|27342.5|27327.5|74
1686569700000|2023-06-12 11:35:00|27357.5|27342.5|27352.5|27337.5|27362.5|27347.5|27352.5|27337.5|54
1686570000000|2023-06-12 11:40:00|27353.2|27338.2|27345.7|27330.7|27355.7|27340.7|27343.2|27328.2|61
1686570300000|2023-06-12 11:45:00|27343.2|27328.2|27348.2|27333.2|27348.2|27333.2|27338.2|27323.2|92
1686570600000|2023-06-12 11:50:00|27353.2|27338.2|27348.2|27333.2|27363.2|27348.2|27343.2|27328.2|85
1686570900000|2023-06-12 11:55:00|27343.2|27328.2|27343.2|27328.2|27348.2|27333.2|27338.2|27323.2|128
1686571200000|2023-06-12 12:00:00|27340.7|27325.7|27348.2|27333.2|27353.2|27338.2|27338.2|27323.2|40
1686571500000|2023-06-12 12:05:00|27343.2|27328.2|27328.2|27313.2|27343.2|27328.2|27323.2|27308.2|88
1686571800000|2023-06-12 12:10:00|27333.2|27318.2|27333.2|27318.2|27338.2|27323.2|27328.2|27313.2|485
1686572100000|2023-06-12 12:15:00|27338.2|27323.2|27300.7|27285.7|27338.2|27323.2|27298.2|27283.2|214
1686572400000|2023-06-12 12:20:00|27303.2|27288.2|27273.2|27258.2|27303.2|27288.2|27273.2|27258.2|121
1686572700000|2023-06-12 12:25:00|27278.2|27263.2|27308.2|27293.2|27308.2|27293.2|27268.2|27253.2|164
1686573000000|2023-06-12 12:30:00|27303.2|27288.2|27333.2|27318.2|27338.2|27323.2|27300.7|27285.7|187
1686573300000|2023-06-12 12:35:00|27335.7|27320.7|27343.2|27328.2|27343.2|27328.2|27333.2|27318.2|40
1686573600000|2023-06-12 12:40:00|27340.7|27325.7|27338.2|27323.2|27343.2|27328.2|27330.7|27315.7|119
1686573900000|2023-06-12 12:45:00|27333.2|27318.2|27338.2|27323.2|27353.2|27338.2|27333.2|27318.2|58
1686574200000|2023-06-12 12:50:00|27340.7|27325.7|27350.7|27335.7|27353.2|27338.2|27338.2|27323.2|55
1686574500000|2023-06-12 12:55:00|27353.2|27338.2|27365.7|27350.7|27368.2|27353.2|27348.2|27333.2|211
1686574800000|2023-06-12 13:00:00|27363.2|27348.2|27378.2|27363.2|27378.2|27363.2|27358.2|27343.2|312
1686575100000|2023-06-12 13:05:00|27383.2|27368.2|27378.2|27363.2|27400.7|27385.7|27378.2|27363.2|301
1686575400000|2023-06-12 13:10:00|27380.7|27365.7|27395.7|27380.7|27398.2|27383.2|27378.2|27363.2|209
1686575700000|2023-06-12 13:15:00|27393.2|27378.2|27378.2|27363.2|27398.2|27383.2|27373.2|27358.2|217
1686576000000|2023-06-12 13:20:00|27375.7|27360.7|27378.2|27363.2|27388.2|27373.2|27363.2|27348.2|150
1686576300000|2023-06-12 13:25:00|27380.7|27365.7|27363.2|27348.2|27383.2|27368.2|27363.2|27348.2|326
1686576600000|2023-06-12 13:30:00|27360.7|27345.7|27358.2|27343.2|27380.7|27365.7|27345.7|27330.7|1417
1686576900000|2023-06-12 13:35:00|27353.2|27338.2|27348.2|27333.2|27355.7|27340.7|27323.2|27308.2|190
1686577200000|2023-06-12 13:40:00|27353.2|27338.2|27373.2|27358.2|27393.2|27378.2|27348.2|27333.2|372
1686577500000|2023-06-12 13:45:00|27375.7|27360.7|27383.2|27368.2|27388.2|27373.2|27363.2|27348.2|222
1686577800000|2023-06-12 13:50:00|27388.2|27373.2|27398.2|27383.2|27405.7|27390.7|27378.2|27363.2|159
1686578100000|2023-06-12 13:55:00|27403.2|27388.2|27393.2|27378.2|27403.2|27388.2|27388.2|27373.2|478
1686578400000|2023-06-12 14:00:00|27390.7|27375.7|27383.2|27368.2|27393.2|27378.2|27373.2|27358.2|977
1686578700000|2023-06-12 14:05:00|27378.2|27363.2|27398.2|27383.2|27398.2|27383.2|27358.2|27343.2|613
1686579000000|2023-06-12 14:10:00|27395.4|27380.4|27420.4|27405.4|27420.4|27405.4|27395.4|27380.4|302
1686579300000|2023-06-12 14:15:00|27415.4|27400.4|27430.4|27415.4|27435.4|27420.4|27405.4|27390.4|181
1686579600000|2023-06-12 14:20:00|27425.4|27410.4|27410.4|27395.4|27440.4|27425.4|27410.4|27395.4|409
1686579900000|2023-06-12 14:25:00|27412.9|27397.9|27410.4|27395.4|27415.4|27400.4|27390.4|27375.4|2307
1686580200000|2023-06-12 14:30:00|27412.9|27397.9|27397.9|27382.9|27415.4|27400.4|27390.4|27375.4|308
1686580500000|2023-06-12 14:35:00|27395.4|27380.4|27390.4|27375.4|27395.4|27380.4|27367.9|27352.9|227
1686580800000|2023-06-12 14:40:00|27385.4|27370.4|27415.4|27400.4|27415.4|27400.4|27380.4|27365.4|934
1686581100000|2023-06-12 14:45:00|27410.4|27395.4|27407.9|27392.9|27420.4|27405.4|27400.4|27385.4|159
1686581400000|2023-06-12 14:50:00|27410.4|27395.4|27410.4|27395.4|27415.4|27400.4|27400.4|27385.4|676
1686581700000|2023-06-12 14:55:00|27405.4|27390.4|27427.9|27412.9|27430.4|27415.4|27405.4|27390.4|197
1686582000000|2023-06-12 15:00:00|27425.4|27410.4|27420.4|27405.4|27445.4|27430.4|27415.4|27400.4|272
1686582300000|2023-06-12 15:05:00|27425.4|27410.4|27417.9|27402.9|27430.4|27415.4|27410.4|27395.4|262
1686582600000|2023-06-12 15:10:00|27420.4|27405.4|27425.4|27410.4|27425.4|27410.4|27407.9|27392.9|262
1686582900000|2023-06-12 15:15:00|27420.4|27405.4|27415.4|27400.4|27425.4|27410.4|27415.4|27400.4|230
1686583200000|2023-06-12 15:20:00|27412.9|27397.9|27395.4|27380.4|27415.4|27400.4|27390.4|27375.4|345
1686583500000|2023-06-12 15:25:00|27392.9|27377.9|27395.4|27380.4|27405.4|27390.4|27390.4|27375.4|300
1686583800000|2023-06-12 15:30:00|27392.9|27377.9|27405.4|27390.4|27415.4|27400.4|27392.9|27377.9|465
1686584100000|2023-06-12 15:35:00|27402.9|27387.9|27417.9|27402.9|27425.4|27410.4|27402.9|27387.9|223
1686584400000|2023-06-12 15:40:00|27420.4|27405.4|27420.4|27405.4|27425.4|27410.4|27417.9|27402.9|86
1686584700000|2023-06-12 15:45:00|27422.9|27407.9|27415.4|27400.4|27422.9|27407.9|27415.4|27400.4|63
1686585000000|2023-06-12 15:50:00|27417.9|27397.9|27417.9|27397.9|27427.9|27407.9|27417.9|27397.9|50
1686585300000|2023-06-12 15:55:00|27422.9|27402.9|27422.9|27402.9|27422.9|27402.9|27417.9|27397.9|118
1686585600000|2023-06-12 16:00:00|27417.9|27397.9|27422.9|27402.9|27427.9|27407.9|27417.9|27397.9|29
1686585900000|2023-06-12 16:05:00|27427.9|27407.9|27427.9|27407.9|27432.9|27407.9|27427.9|27402.9|13
1686586200000|2023-06-12 16:10:00|27432.9|27412.9|27432.9|27407.9|27432.9|27412.9|27427.9|27407.9|19
1686586500000|2023-06-12 16:15:00|27427.9|27412.9|27432.9|27412.9|27432.9|27412.9|27427.9|27407.9|16
1686586800000|2023-06-12 16:20:00|27437.9|27407.9|27437.9|27417.9|27437.9|27417.9|27432.9|27407.9|26
1686587100000|2023-06-12 16:25:00|27442.9|27422.9|27442.9|27422.9|27442.9|27422.9|27437.9|27417.9|18
1686587400000|2023-06-12 16:30:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27442.9|27427.9|10
1686587700000|2023-06-12 16:35:00|27452.9|27432.9|27452.9|27432.9|27457.9|27437.9|27452.9|27432.9|44
1686588000000|2023-06-12 16:40:00|27457.9|27437.9|27452.9|27432.9|27457.9|27437.9|27452.9|27427.9|547
1686588300000|2023-06-12 16:45:00|27447.9|27427.9|27442.9|27422.9|27447.9|27427.9|27442.9|27422.9|7
1686588600000|2023-06-12 16:50:00|27447.9|27427.9|27442.9|27422.9|27452.9|27427.9|27442.9|27422.9|8
1686588900000|2023-06-12 16:55:00|27447.9|27427.9|27452.9|27432.9|27452.9|27432.9|27447.9|27427.9|10
1686589200000|2023-06-12 17:00:00|27447.9|27427.9|27447.9|27427.9|27452.9|27432.9|27447.9|27427.9|8
1686589500000|2023-06-12 17:05:00|27452.9|27432.9|27447.9|27427.9|27452.9|27432.9|27447.9|27422.9|13
1686589800000|2023-06-12 17:10:00|27452.9|27432.9|27452.9|27432.9|27452.9|27432.9|27447.9|27427.9|7
1686590100000|2023-06-12 17:15:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27442.9|27422.9|18
1686590400000|2023-06-12 17:20:00|27452.9|27422.9|27442.9|27422.9|27452.9|27427.9|27442.9|27422.9|19
1686590700000|2023-06-12 17:25:00|27447.9|27427.9|27437.9|27417.9|27447.9|27427.9|27437.9|27417.9|9
1686591000000|2023-06-12 17:30:00|27442.9|27422.9|27437.9|27417.9|27442.9|27422.9|27437.9|27417.9|7
1686591300000|2023-06-12 17:35:00|27432.9|27412.9|27442.9|27422.9|27447.9|27427.9|27432.9|27412.9|18
1686591600000|2023-06-12 17:40:00|27447.9|27427.9|27452.9|27432.9|27452.9|27432.9|27447.9|27422.9|7
1686591900000|2023-06-12 17:45:00|27457.9|27437.9|27447.9|27427.9|27457.9|27437.9|27447.9|27427.9|35
1686592200000|2023-06-12 17:50:00||27422.9||27427.9||27427.9||27422.9|12
1686592500000|2023-06-12 17:55:00|27442.9|27422.9|27452.9|27427.9|27452.9|27432.9|27442.9|27422.9|19
1686592800000|2023-06-12 18:00:00|27447.9|27432.9|27442.9|27422.9|27452.9|27432.9|27442.9|27422.9|5
1686593100000|2023-06-12 18:05:00|27437.9|27417.9|27447.9|27422.9|27447.9|27422.9|27437.9|27417.9|7
1686593400000|2023-06-12 18:10:00|27452.9|27427.9|27447.9|27427.9|27452.9|27427.9|27447.9|27427.9|3
1686593700000|2023-06-12 18:15:00|27452.9|27432.9|27447.9|27427.9|27452.9|27432.9|27447.9|27422.9|4
1686594000000|2023-06-12 18:20:00|27442.9|27422.9|27452.9|27432.9|27452.9|27432.9|27442.9|27422.9|5
1686594300000|2023-06-12 18:25:00|27457.9|27427.9|27445.4|27430.4|27457.9|27432.9|27445.4|27427.9|15
1686594600000|2023-06-12 18:30:00|27447.9|27432.9|27450.4|27435.4|27450.4|27435.4|27445.4|27430.4|0
1686594900000|2023-06-12 18:35:00|27455.4|27440.4|27445.4|27430.4|27455.4|27440.4|27442.9|27427.9|12
1686595200000|2023-06-12 18:40:00|27447.9|27432.9|27445.4|27430.4|27450.4|27435.4|27445.4|27430.4|13
1686595500000|2023-06-12 18:45:00|27442.9|27427.9|27450.4|27435.4|27450.4|27435.4|27442.9|27427.9|13
1686595800000|2023-06-12 18:50:00|27447.9|27432.9|27450.4|27435.4|27455.4|27440.4|27445.4|27430.4|8
1686596100000|2023-06-12 18:55:00|27452.9|27437.9|27452.9|27437.9|27455.4|27440.4|27450.4|27435.4|11
1686596400000|2023-06-12 19:00:00|27455.4|27440.4|27455.4|27440.4|27460.4|27445.4|27450.4|27435.4|16
1686596700000|2023-06-12 19:05:00|27457.9|27442.9|27460.4|27445.4|27460.4|27445.4|27450.4|27435.4|20
1686597000000|2023-06-12 19:10:00|27457.9|27442.9|27470.4|27455.4|27472.9|27457.9|27457.9|27442.9|36
1686597300000|2023-06-12 19:15:00|27475.4|27460.4|27472.9|27457.9|27485.4|27470.4|27472.9|27457.9|37
1686597600000|2023-06-12 19:20:00|27475.4|27460.4|27472.9|27457.9|27475.4|27460.4|27465.4|27450.4|10
1686597900000|2023-06-12 19:25:00|27475.4|27460.4|27470.4|27455.4|27480.4|27465.4|27470.4|27455.4|10
1686598200000|2023-06-12 19:30:00|27475.4|27460.4|27472.9|27457.9|27475.4|27460.4|27467.9|27452.9|26
1686598500000|2023-06-12 19:35:00|27475.4|27460.4|27490.4|27475.4|27490.4|27475.4|27472.9|27457.9|70
1686598800000|2023-06-12 19:40:00|27485.4|27470.4|27485.4|27470.4|27495.4|27480.4|27482.9|27467.9|39
1686599100000|2023-06-12 19:45:00|27482.9|27467.9|27475.4|27460.4|27487.9|27472.9|27472.9|27457.9|31
1686599400000|2023-06-12 19:50:00|27477.9|27462.9|27460.4|27445.4|27482.9|27467.9|27442.9|27427.9|101
1686599700000|2023-06-12 19:55:00|27452.9|27437.9|27475.4|27460.4|27475.4|27460.4|27450.4|27435.4|39
1686600000000|2023-06-12 20:00:00|27493.5|27453.5|27478.4|27438.4|27493.5|27453.5|27464.4|27424.4|0
1686600300000|2023-06-12 20:05:00|27478.3|27438.3|27465.7|27425.7|27478.4|27438.4|27464.4|27424.4|0
1686600600000|2023-06-12 20:10:00|27466.9|27426.9|27481.5|27441.5|27484.7|27444.7|27465.7|27425.7|0
1686600900000|2023-06-12 20:15:00|27481.6|27441.6|27489.8|27449.8|27491|27451|27481.6|27441.6|0
1686601200000|2023-06-12 20:20:00|27490.4|27450.4|27489.8|27449.8|27494.2|27454.2|27489.8|27449.8|0
1686601500000|2023-06-12 20:25:00|27489.7|27449.7|27491|27451|27491|27451|27487.9|27447.9|0
1686601800000|2023-06-12 20:30:00|27490.4|27450.4|27493.6|27453.6|27494.2|27454.2|27490.4|27450.4|0
1686602100000|2023-06-12 20:35:00|27493.5|27453.5|27496.8|27456.8|27498.1|27458.1|27492.9|27452.9|0
1686602400000|2023-06-12 20:40:00|27497.4|27457.4|27501.2|27461.2|27501.2|27461.2|27495.5|27455.5|0
1686602700000|2023-06-12 20:45:00|27500.6|27460.6|27500.8|27460.8|27502.1|27462.1|27496.8|27456.8|0
1686603000000|2023-06-12 20:50:00|27499.6|27459.6|27502.1|27462.1|27502.1|27462.1|27497.7|27457.7|0
1686603300000|2023-06-12 20:55:00|27502.2|27462.2|27507.8|27467.8|27510.3|27470.3|27502.1|27462.1|0
1686603600000|2023-06-12 21:00:00|27507.2|27467.2|27507.2|27467.2|27507.8|27467.8|27505.9|27465.9|0
1686603900000|2023-06-12 21:05:00|27509.1|27469.1|27506.5|27466.5|27509.1|27469.1|27506.5|27466.5|0
1686604200000|2023-06-12 21:10:00|27505.3|27465.3|27505.9|27465.9|27505.9|27465.9|27505.3|27465.3|0
1686604500000|2023-06-12 21:15:00|27505.3|27465.3|27504|27464|27505.3|27465.3|27502.1|27462.1|0
1686604800000|2023-06-12 21:20:00|27503.4|27463.4|27504|27464|27504.6|27464.6|27502.7|27462.7|0
1686605100000|2023-06-12 21:25:00|27503.4|27463.4|27504.6|27464.6|27504.6|27464.6|27503.4|27463.4|0
1686605400000|2023-06-12 21:30:00|27503.4|27463.4|27502.1|27462.1|27504|27464|27502.1|27462.1|0
1686605700000|2023-06-12 21:35:00|27501.5|27461.5|27502.1|27462.1|27502.1|27462.1|27500.8|27460.8|0
1686606000000|2023-06-12 21:40:00|27500.8|27460.8|27502.3|27462.3|27502.3|27462.3|27500.8|27460.8|0
1686606300000|2023-06-12 21:45:00|27502.9|27462.9|27501.7|27461.7|27502.9|27462.9|27501|27461|0
1686606600000|2023-06-12 21:50:00|27502.9|27462.9|27502.3|27462.3|27502.9|27462.9|27501|27461|0
1686606900000|2023-06-12 21:55:00|27502.9|27462.9|27503.6|27463.6|27503.6|27463.6|27502.3|27462.3|0
1686607200000|2023-06-12 22:00:00|27503|27463|27493.4|27453.4|27503|27463|27491.5|27451.5|0
1686607500000|2023-06-12 22:05:00|27493.5|27453.5|27491.3|27451.3|27494.7|27454.7|27491.3|27451.3|0
1686607800000|2023-06-12 22:10:00|27491.4|27451.4|27495.8|27455.8|27495.8|27455.8|27491.3|27451.3|0
1686608100000|2023-06-12 22:15:00|27495.2|27455.2|27497.7|27457.7|27499|27459|27494.5|27454.5|0
1686608400000|2023-06-12 22:20:00|27497.6|27457.6|27492.6|27452.6|27497.6|27457.6|27491.3|27451.3|0
1686608700000|2023-06-12 22:25:00|27492.7|27452.7|27496.8|27456.8|27500.9|27460.9|27491.8|27451.8|0
1686609000000|2023-06-12 22:30:00|27495.6|27455.6|27493.7|27453.7|27496.8|27456.8|27493.7|27453.7|0
1686609300000|2023-06-12 22:35:00|27494.9|27454.9|27496.8|27456.8|27496.8|27456.8|27493.7|27453.7|0
1686609600000|2023-06-12 22:40:00|27494.9|27454.9|27500|27460|27500|27460|27494.9|27454.9|0
1686609900000|2023-06-12 22:45:00|27500.1|27460.1|27509.5|27469.5|27520.9|27480.9|27500.1|27460.1|0
1686610200000|2023-06-12 22:50:00|27508.3|27468.3|27510.8|27470.8|27510.8|27470.8|27507.6|27467.6|0
1686610500000|2023-06-12 22:55:00|27511.4|27471.4|27515.9|27475.9|27517.1|27477.1|27507.6|27467.6|0
1686610800000|2023-06-12 23:00:00|27516|27476|27509.5|27469.5|27519|27479|27506.3|27466.3|0
1686611100000|2023-06-12 23:05:00|27509.6|27469.6|27505.1|27465.1|27519|27479|27504.5|27464.5|0
1686611400000|2023-06-12 23:10:00|27504.5|27464.5|27509.5|27469.5|27509.5|27469.5|27501.9|27461.9|0
1686611700000|2023-06-12 23:15:00|27509.6|27469.6|27514|27474|27515.9|27475.9|27509.6|27469.6|0
1686612000000|2023-06-12 23:20:00|27513.9|27473.9|27515.9|27475.9|27515.9|27475.9|27513.3|27473.3|0
1686612300000|2023-06-12 23:25:00|27515.8|27475.8|27508.3|27468.3|27515.9|27475.9|27507.6|27467.6|0
1686612600000|2023-06-12 23:30:00|27508.2|27468.2|27501.3|27461.3|27510.2|27470.2|27501.3|27461.3|0
1686612900000|2023-06-12 23:35:00|27500.6|27460.6|27498.1|27458.1|27501.3|27461.3|27496.8|27456.8|0
1686613200000|2023-06-12 23:40:00|27498.2|27458.2|27493.7|27453.7|27501.3|27461.3|27491.8|27451.8|0
1686613500000|2023-06-12 23:45:00|27493.6|27453.6|27487.3|27447.3|27493.7|27453.7|27484.8|27444.8|0
1686613800000|2023-06-12 23:50:00|27488|27448|27491.2|27451.2|27492.4|27452.4|27487.3|27447.3|0
1686614100000|2023-06-12 23:55:00|27491.8|27451.8|27494.9|27454.9|27496.8|27456.8|27490.5|27450.5|0
1686614400000|2023-06-13 00:00:00|27495|27455|27484.4|27444.4|27496.8|27456.8|27481.4|27441.4|0
1686614700000|2023-06-13 00:05:00|27485.6|27445.6|27488.8|27448.8|27492|27452|27484.4|27444.4|0
1686615000000|2023-06-13 00:10:00|27489.4|27449.4|27500|27460|27503.2|27463.2|27489.4|27449.4|0
1686615300000|2023-06-13 00:15:00|27500.1|27460.1|27519.2|27479.2|27540.9|27500.9|27500.1|27460.1|0
1686615600000|2023-06-13 00:20:00|27519.1|27479.1|27512.9|27472.9|27519.2|27479.2|27512.9|27472.9|0
1686615900000|2023-06-13 00:25:00|27519.1|27479.1|27519|27479|27522.1|27482.1|27506.7|27466.7|0
1686616200000|2023-06-13 00:30:00|27512.9|27472.9|27519.1|27479.1|27519.2|27479.2|27512.8|27472.8|0
1686616500000|2023-06-13 00:35:00|27519.2|27479.2|27519.1|27479.1|27519.2|27479.2|27512.9|27472.9|0
1686616800000|2023-06-13 00:40:00|27519|27479|27512.9|27472.9|27519.1|27479.1|27512.8|27472.8|0
1686617100000|2023-06-13 00:45:00|27512.8|27472.8|27512.9|27472.9|27513|27473|27512.8|27472.8|0
1686617400000|2023-06-13 00:50:00|27512.8|27472.8|27500.4|27460.4|27512.9|27472.9|27500.4|27460.4|0
1686617700000|2023-06-13 00:55:00|27500.5|27460.5|27500.4|27460.4|27500.5|27460.5|27500.4|27460.4|0
1686618000000|2023-06-13 01:00:00|27500.5|27460.5|27500.4|27460.4|27506.7|27466.7|27500.4|27460.4|0
1686618300000|2023-06-13 01:05:00|27500.5|27460.5|27506.7|27466.7|27506.7|27466.7|27500.4|27460.4|0
1686618600000|2023-06-13 01:10:00|27512.8|27472.8|27512.7|27472.7|27512.8|27472.8|27506.6|27466.6|0
1686618900000|2023-06-13 01:15:00|27512.8|27472.8|27512.8|27472.8|27519.1|27479.1|27512.7|27472.7|0
1686619200000|2023-06-13 01:20:00|27512.9|27472.9|27512.8|27472.8|27519.1|27479.1|27512.7|27472.7|0
1686619500000|2023-06-13 01:25:00|27512.7|27472.7|27519.1|27479.1|27519.1|27479.1|27512.7|27472.7|0
1686619800000|2023-06-13 01:30:00|27519.1|27479.1|27531.6|27491.6|27537.8|27497.8|27519|27479|0
1686620100000|2023-06-13 01:35:00|27531.7|27491.7|27537.6|27497.6|27537.7|27497.7|27531.4|27491.4|0
1686620400000|2023-06-13 01:40:00|27534.6|27494.6|27538|27498|27538.1|27498.1|27531.4|27491.4|0
1686620700000|2023-06-13 01:45:00|27544.3|27504.3|27538.9|27498.9|27545.1|27505.1|27538.9|27498.9|0
1686621000000|2023-06-13 01:50:00|27538.8|27498.8|27545.1|27505.1|27545.1|27505.1|27532.7|27492.7|0
1686621300000|2023-06-13 01:55:00|27545|27505|27545.3|27505.3|27551.5|27511.5|27545|27505|0
1686621600000|2023-06-13 02:00:00|27551.5|27511.5|27551.5|27511.5|27551.5|27511.5|27545.2|27505.2|0
1686621900000|2023-06-13 02:05:00|27551.6|27511.6|27551.4|27511.4|27551.6|27511.6|27551.3|27511.3|0
1686622200000|2023-06-13 02:10:00|27551.3|27511.3|27545|27505|27557.4|27517.4|27545|27505|0
1686622500000|2023-06-13 02:15:00|27548|27508|27545|27505|27551.2|27511.2|27544.8|27504.8|0
1686622800000|2023-06-13 02:20:00|27545.1|27505.1|27551.3|27511.3|27551.4|27511.4|27545|27505|0
1686623100000|2023-06-13 02:25:00|27551.2|27511.2|27551.3|27511.3|27551.3|27511.3|27545|27505|0
1686623400000|2023-06-13 02:30:00|27551.4|27511.4|27551.4|27511.4|27551.5|27511.5|27545.1|27505.1|0
1686623700000|2023-06-13 02:35:00|27551.5|27511.5|27551.5|27511.5|27551.5|27511.5|27551.4|27511.4|0
1686624000000|2023-06-13 02:40:00|27551.4|27511.4|27551.5|27511.5|27557.7|27517.7|27551.4|27511.4|0
1686624300000|2023-06-13 02:45:00|27557.7|27517.7|27551.6|27511.6|27557.7|27517.7|27551.4|27511.4|0
1686624600000|2023-06-13 02:50:00|27557.7|27517.7|27557.7|27517.7|27557.8|27517.8|27551.5|27511.5|0
1686624900000|2023-06-13 02:55:00|27557.8|27517.8|27551.6|27511.6|27557.8|27517.8|27551.5|27511.5|0
1686625200000|2023-06-13 03:00:00|27554.6|27514.6|27557.7|27517.7|27557.8|27517.8|27551.5|27511.5|0
1686625500000|2023-06-13 03:05:00|27557.8|27517.8|27557.8|27517.8|27557.9|27517.9|27551.5|27511.5|0
1686625800000|2023-06-13 03:10:00|27557.9|27517.9|27557.9|27517.9|27557.9|27517.9|27551.6|27511.6|0
1686626100000|2023-06-13 03:15:00|27557.9|27517.9|27557.8|27517.8|27557.9|27517.9|27557.7|27517.7|0
1686626400000|2023-06-13 03:20:00|27557.9|27517.9|27557.8|27517.8|27557.9|27517.9|27557.7|27517.7|0
1686626700000|2023-06-13 03:25:00|27557.9|27517.9|27557.9|27517.9|27557.9|27517.9|27557.8|27517.8|0
1686627000000|2023-06-13 03:30:00|27557.8|27517.8|27583.2|27543.2|27583.2|27543.2|27557.8|27517.8|0
1686627300000|2023-06-13 03:35:00|27577|27537|27576.8|27536.8|27583.2|27543.2|27576.8|27536.8|0
1686627600000|2023-06-13 03:40:00|27576.9|27536.9|27583.2|27543.2|27583.3|27543.3|27576.8|27536.8|0
1686627900000|2023-06-13 03:45:00|27583.2|27543.2|27589.5|27549.5|27589.6|27549.6|27577.1|27537.1|0
1686628200000|2023-06-13 03:50:00|27589.4|27549.4|27589.4|27549.4|27589.5|27549.5|27583.2|27543.2|0
1686628500000|2023-06-13 03:55:00|27586.4|27546.4|27589.5|27549.5|27589.6|27549.6|27583.3|27543.3|0
1686628800000|2023-06-13 04:00:00|27589.6|27549.6|27589.6|27549.6|27589.6|27549.6|27589.5|27549.5|0
1686629100000|2023-06-13 04:05:00|27589.7|27549.7|27589.6|27549.6|27589.8|27549.8|27589.6|27549.6|0
1686629400000|2023-06-13 04:10:00|27586.5|27546.5|27583.4|27543.4|27589.6|27549.6|27583.3|27543.3|0
1686629700000|2023-06-13 04:15:00|27583.5|27543.5|27583.4|27543.4|27589.7|27549.7|27583.4|27543.4|0
1686630000000|2023-06-13 04:20:00|27583.3|27543.3|27583.4|27543.4|27583.4|27543.4|27583.3|27543.3|0
1686630300000|2023-06-13 04:25:00|27583.3|27543.3|27577.1|27537.1|27583.3|27543.3|27577.1|27537.1|0
1686630600000|2023-06-13 04:30:00|27577.2|27537.2|27583.4|27543.4|27583.4|27543.4|27577.2|27537.2|0
1686630900000|2023-06-13 04:35:00|27583.3|27543.3|27583.3|27543.3|27583.4|27543.4|27577.1|27537.1|0
1686631200000|2023-06-13 04:40:00|27580.3|27540.3|27583.5|27543.5|27583.5|27543.5|27577.2|27537.2|0
1686631500000|2023-06-13 04:45:00|27583.4|27543.4|27577.1|27537.1|27583.5|27543.5|27577.1|27537.1|0
1686631800000|2023-06-13 04:50:00|27577.2|27537.2|27577.4|27537.4|27577.4|27537.4|27577.1|27537.1|0
1686632100000|2023-06-13 04:55:00|27577.5|27537.5|27577.3|27537.3|27577.5|27537.5|27577.3|27537.3|0
1686632400000|2023-06-13 05:00:00|27571.1|27531.1|27577.4|27537.4|27577.6|27537.6|27571.1|27531.1|0
1686632700000|2023-06-13 05:05:00|27577.5|27537.5|27571.2|27531.2|27577.5|27537.5|27571.2|27531.2|0
1686633000000|2023-06-13 05:10:00|27571.3|27531.3|27564.9|27524.9|27571.3|27531.3|27564.8|27524.8|0
1686633300000|2023-06-13 05:15:00|27564.8|27524.8|27564.8|27524.8|27571.1|27531.1|27558.6|27518.6|0
1686633600000|2023-06-13 05:20:00|27558.7|27518.7|27558.7|27518.7|27558.7|27518.7|27558.6|27518.6|0
1686633900000|2023-06-13 05:25:00|27564.9|27524.9|27558.7|27518.7|27564.9|27524.9|27558.6|27518.6|0
1686634200000|2023-06-13 05:30:00|27558.6|27518.6|27564.1|27524.1|27564.9|27524.9|27555.6|27515.6|0
1686634500000|2023-06-13 05:35:00|27564.2|27524.2|27564.2|27524.2|27564.2|27524.2|27557.9|27517.9|0
1686634800000|2023-06-13 05:40:00|27564.1|27524.1|27564.9|27524.9|27571.1|27531.1|27557.8|27517.8|0
1686635100000|2023-06-13 05:45:00|27564.8|27524.8|27564.8|27524.8|27564.9|27524.9|27558.6|27518.6|0
1686635400000|2023-06-13 05:50:00|27564.9|27524.9|27571.2|27531.2|27577.3|27537.3|27564.8|27524.8|0
1686635700000|2023-06-13 05:55:00|27565|27525|27571.3|27531.3|27577.3|27537.3|27565|27525|0
1686636000000|2023-06-13 06:00:00|27577.4|27537.4|27535.4|27520.4|27577.5|27540.4|27517.9|27502.9|71
1686636300000|2023-06-13 06:05:00|27537.9|27522.9|27555.4|27540.4|27560.4|27545.4|27525.4|27510.4|65
1686636600000|2023-06-13 06:10:00|27560.4|27545.4|27560.4|27545.4|27562.9|27547.9|27552.9|27537.9|45
1686636900000|2023-06-13 06:15:00|27557.9|27542.9|27560.4|27545.4|27562.9|27547.9|27550.4|27535.4|31
1686637200000|2023-06-13 06:20:00|27562.9|27547.9|27575.4|27560.4|27582.9|27567.9|27560.4|27545.4|54
1686637500000|2023-06-13 06:25:00|27577.9|27562.9|27565.4|27550.4|27580.4|27565.4|27562.9|27547.9|53
1686637800000|2023-06-13 06:30:00|27560.4|27545.4|27570.4|27555.4|27575.4|27560.4|27560.4|27545.4|35
1686638100000|2023-06-13 06:35:00|27567.9|27552.9|27540.4|27525.4|27567.9|27552.9|27540.4|27525.4|30
1686638400000|2023-06-13 06:40:00|27542.9|27527.9|27550.4|27535.4|27552.9|27537.9|27540.4|27525.4|26
1686638700000|2023-06-13 06:45:00|27552.9|27537.9|27545.4|27530.4|27552.9|27537.9|27545.4|27530.4|19
1686639000000|2023-06-13 06:50:00|27547.9|27532.9|27550.4|27535.4|27550.4|27535.4|27545.4|27530.4|7
1686639300000|2023-06-13 06:55:00|27547.9|27532.9|27555.4|27540.4|27557.9|27542.9|27545.4|27530.4|31
1686639600000|2023-06-13 07:00:00|27557.9|27542.9|27525.4|27510.4|27557.9|27542.9|27505.4|27490.4|777
1686639900000|2023-06-13 07:05:00|27520.4|27505.4|27515.4|27500.4|27525.4|27510.4|27500.4|27485.4|491
1686640200000|2023-06-13 07:10:00|27512.9|27497.9|27515.4|27500.4|27520.4|27505.4|27480.4|27465.4|318
1686640500000|2023-06-13 07:15:00|27505.4|27490.4|27465.4|27450.4|27505.4|27490.4|27465.4|27450.4|310
1686640800000|2023-06-13 07:20:00|27467.9|27452.9|27457.9|27442.9|27480.4|27465.4|27450.4|27435.4|467
1686641100000|2023-06-13 07:25:00|27460.4|27445.4|27470.4|27455.4|27470.4|27455.4|27445.4|27430.4|262
1686641400000|2023-06-13 07:30:00|27472.9|27457.9|27475.4|27460.4|27500.4|27485.4|27470.4|27455.4|950
1686641700000|2023-06-13 07:35:00|27477.9|27462.9|27485.4|27470.4|27495.4|27480.4|27465.4|27450.4|2666
1686642000000|2023-06-13 07:40:00|27491.4|27476.4|27511.4|27496.4|27516.4|27501.4|27483.9|27468.9|1227
1686642300000|2023-06-13 07:45:00|27516.4|27501.4|27491.4|27476.4|27516.4|27501.4|27488.9|27473.9|530
1686642600000|2023-06-13 07:50:00|27488.9|27473.9|27463.9|27448.9|27496.4|27481.4|27456.4|27441.4|235
1686642900000|2023-06-13 07:55:00|27466.4|27451.4|27461.4|27446.4|27466.4|27451.4|27438.9|27423.9|434
1686643200000|2023-06-13 08:00:00|27456.4|27441.4|27451.4|27436.4|27456.4|27441.4|27431.4|27416.4|1097
1686643500000|2023-06-13 08:05:00|27456.4|27441.4|27476.4|27461.4|27486.4|27471.4|27456.4|27441.4|294
1686643800000|2023-06-13 08:10:00|27471.4|27456.4|27476.4|27461.4|27481.4|27466.4|27461.4|27446.4|724
1686644100000|2023-06-13 08:15:00|27473.9|27458.9|27476.4|27461.4|27481.4|27466.4|27466.4|27451.4|692
1686644400000|2023-06-13 08:20:00|27478.9|27463.9|27466.4|27451.4|27486.4|27471.4|27458.9|27443.9|1132
1686644700000|2023-06-13 08:25:00|27471.4|27456.4|27466.4|27451.4|27476.4|27461.4|27456.4|27441.4|1093
1686645000000|2023-06-13 08:30:00|27461.4|27446.4|27463.9|27448.9|27466.4|27451.4|27451.4|27436.4|136
1686645300000|2023-06-13 08:35:00|27466.4|27451.4|27461.4|27446.4|27466.4|27451.4|27448.9|27433.9|100
1686645600000|2023-06-13 08:40:00|27463.9|27448.9|27451.4|27436.4|27466.4|27451.4|27446.4|27431.4|71
1686645900000|2023-06-13 08:45:00|27448.9|27433.9|27456.4|27441.4|27461.4|27446.4|27436.4|27421.4|120
1686646200000|2023-06-13 08:50:00|27458.9|27443.9|27446.4|27431.4|27461.4|27446.4|27441.4|27426.4|917
1686646500000|2023-06-13 08:55:00|27441.4|27426.4|27441.4|27426.4|27456.4|27441.4|27436.4|27421.4|110
1686646800000|2023-06-13 09:00:00|27436.4|27421.4|27436.4|27421.4|27441.4|27426.4|27416.4|27401.4|1238
1686647100000|2023-06-13 09:05:00|27441.4|27426.4|27458.9|27443.9|27466.4|27451.4|27436.4|27421.4|212
1686647400000|2023-06-13 09:10:00|27461.4|27446.4|27453.9|27438.9|27466.4|27451.4|27446.4|27431.4|1274
1686647700000|2023-06-13 09:15:00|27451.4|27436.4|27436.4|27421.4|27456.4|27441.4|27436.4|27421.4|138
1686648000000|2023-06-13 09:20:00|27431.4|27416.4|27406.4|27391.4|27431.4|27416.4|27401.4|27386.4|802
1686648300000|2023-06-13 09:25:00|27411.4|27396.4|27411.4|27396.4|27416.4|27401.4|27401.4|27386.4|401
1686648600000|2023-06-13 09:30:00|27408.9|27393.9|27401.4|27386.4|27416.4|27401.4|27391.4|27376.4|330
1686648900000|2023-06-13 09:35:00|27406.4|27391.4|27406.4|27391.4|27413.9|27398.9|27396.4|27381.4|144
1686649200000|2023-06-13 09:40:00|27408.9|27393.9|27381.4|27366.4|27408.9|27393.9|27381.4|27366.4|155
1686649500000|2023-06-13 09:45:00|27383.9|27368.9|27396.4|27381.4|27396.4|27381.4|27381.4|27366.4|156
1686649800000|2023-06-13 09:50:00|27391.4|27376.4|27406.4|27391.4|27411.4|27396.4|27391.4|27376.4|917
1686650100000|2023-06-13 09:55:00|27403.9|27388.9|27381.4|27366.4|27403.9|27388.9|27381.4|27366.4|115
1686650400000|2023-06-13 10:00:00|27376.4|27361.4|27371.4|27356.4|27381.4|27366.4|27356.4|27341.4|296
1686650700000|2023-06-13 10:05:00|27376.4|27361.4|27411.4|27396.4|27411.4|27396.4|27376.4|27361.4|129
1686651000000|2023-06-13 10:10:00|27408.9|27393.9|27386.4|27371.4|27411.4|27396.4|27386.4|27371.4|145
1686651300000|2023-06-13 10:15:00|27388.9|27373.9|27396.4|27381.4|27406.4|27391.4|27381.4|27366.4|119
1686651600000|2023-06-13 10:20:00|27401.4|27386.4|27381.4|27366.4|27401.4|27386.4|27381.4|27366.4|84
1686651900000|2023-06-13 10:25:00|27386.4|27371.4|27391.4|27376.4|27391.4|27376.4|27381.4|27366.4|142
1686652200000|2023-06-13 10:30:00|27396.4|27381.4|27421.4|27406.4|27421.4|27406.4|27396.4|27381.4|230
1686652500000|2023-06-13 10:35:00|27416.4|27401.4|27421.4|27406.4|27431.4|27416.4|27416.4|27401.4|107
1686652800000|2023-06-13 10:40:00|27416.4|27401.4|27421.4|27406.4|27426.4|27411.4|27416.4|27401.4|381
1686653100000|2023-06-13 10:45:00|27418.9|27403.9|27408.9|27393.9|27421.4|27406.4|27406.4|27391.4|214
1686653400000|2023-06-13 10:50:00|27406.4|27391.4|27411.4|27396.4|27411.4|27396.4|27386.4|27371.4|94
1686653700000|2023-06-13 10:55:00|27408.9|27393.9|27401.4|27386.4|27416.4|27401.4|27398.9|27383.9|102
1686654000000|2023-06-13 11:00:00|27398.9|27383.9|27391.4|27376.4|27403.9|27388.9|27386.4|27371.4|122
1686654300000|2023-06-13 11:05:00|27388.9|27373.9|27376.4|27361.4|27396.4|27381.4|27361.4|27346.4|122
1686654600000|2023-06-13 11:10:00|27373.9|27358.9|27396.4|27381.4|27396.4|27381.4|27371.4|27356.4|75
1686654900000|2023-06-13 11:15:00|27401.4|27386.4|27396.4|27381.4|27406.4|27391.4|27393.9|27378.9|1035
1686655200000|2023-06-13 11:20:00|27398.9|27383.9|27391.4|27376.4|27408.9|27393.9|27391.4|27376.4|143
1686655500000|2023-06-13 11:25:00|27393.9|27378.9|27388.9|27373.9|27406.4|27391.4|27388.9|27373.9|91
1686655800000|2023-06-13 11:30:00|27386.4|27371.4|27381.4|27366.4|27386.4|27371.4|27371.4|27356.4|135
1686656100000|2023-06-13 11:35:00|27383.9|27368.9|27381.4|27366.4|27391.4|27376.4|27381.4|27366.4|338
1686656400000|2023-06-13 11:40:00|27382.5|27367.5|27387.5|27372.5|27390|27375|27377.5|27362.5|90
1686656700000|2023-06-13 11:45:00|27385|27370|27382.5|27367.5|27397.5|27382.5|27382.5|27367.5|153
1686657000000|2023-06-13 11:50:00|27385|27370|27402.5|27387.5|27402.5|27387.5|27385|27370|367
1686657300000|2023-06-13 11:55:00|27405|27390|27417.5|27402.5|27417.5|27402.5|27402.5|27387.5|151
1686657600000|2023-06-13 12:00:00|27407.5|27392.5|27422.5|27407.5|27427.5|27412.5|27407.5|27392.5|469
1686657900000|2023-06-13 12:05:00|27425|27410|27442.5|27427.5|27442.5|27427.5|27417.5|27402.5|126
1686658200000|2023-06-13 12:10:00|27440|27425|27432.5|27417.5|27442.5|27427.5|27427.5|27412.5|183
1686658500000|2023-06-13 12:15:00|27427.5|27412.5|27432.5|27417.5|27445|27430|27422.5|27407.5|169
1686658800000|2023-06-13 12:20:00|27435|27420|27467.5|27452.5|27467.5|27452.5|27432.5|27417.5|247
1686659100000|2023-06-13 12:25:00|27462.5|27447.5|27485|27470|27490|27475|27462.5|27447.5|222
1686659400000|2023-06-13 12:30:00|27462.5|27447.5|27482.5|27467.5|27550|27535|27407.5|27392.5|1106
1686659700000|2023-06-13 12:35:00|27485|27470|27490|27475|27502.5|27487.5|27477.5|27462.5|211
1686660000000|2023-06-13 12:40:00|27492.5|27477.5|27512.5|27497.5|27517.5|27502.5|27482.5|27467.5|176
1686660300000|2023-06-13 12:45:00|27507.5|27492.5|27517.5|27502.5|27522.5|27507.5|27497.5|27482.5|275
1686660600000|2023-06-13 12:50:00|27512.5|27497.5|27522.5|27507.5|27537.5|27522.5|27512.5|27497.5|190
1686660900000|2023-06-13 12:55:00|27525|27510|27552.5|27537.5|27552.5|27537.5|27522.5|27507.5|1257
1686661200000|2023-06-13 13:00:00|27555|27540|27557.5|27542.5|27577.5|27562.5|27547.5|27532.5|347
1686661500000|2023-06-13 13:05:00|27552.5|27537.5|27557.5|27542.5|27572.5|27557.5|27547.5|27532.5|424
1686661800000|2023-06-13 13:10:00|27560|27545|27552.5|27537.5|27572.5|27557.5|27552.5|27537.5|179
1686662100000|2023-06-13 13:15:00|27547.5|27532.5|27552.5|27537.5|27552.5|27537.5|27537.5|27522.5|191
1686662400000|2023-06-13 13:20:00|27547.5|27532.5|27557.5|27542.5|27562.5|27547.5|27542.5|27527.5|202
1686662700000|2023-06-13 13:25:00|27552.5|27537.5|27537.5|27522.5|27552.5|27537.5|27532.5|27517.5|328
1686663000000|2023-06-13 13:30:00|27542.5|27527.5|27562.5|27547.5|27562.5|27547.5|27527.5|27512.5|199
1686663300000|2023-06-13 13:35:00|27565|27550|27582.5|27567.5|27582.5|27567.5|27557.5|27542.5|712
1686663600000|2023-06-13 13:40:00|27585|27570|27597.5|27582.5|27602.5|27587.5|27572.5|27557.5|310
1686663900000|2023-06-13 13:45:00|27600|27585|27587.5|27572.5|27612.5|27597.5|27572.5|27557.5|283
1686664200000|2023-06-13 13:50:00|27590|27575|27590|27575|27597.5|27582.5|27555|27540|252
1686664500000|2023-06-13 13:55:00|27592.5|27577.5|27577.5|27562.5|27607.5|27592.5|27562.5|27547.5|385
1686664800000|2023-06-13 14:00:00|27580|27565|27600|27585|27600|27585|27567.5|27552.5|176
1686665100000|2023-06-13 14:05:00|27597.5|27582.5|27592.5|27577.5|27612.5|27597.5|27577.5|27562.5|194
1686665400000|2023-06-13 14:10:00|27589.9|27574.9|27594.9|27579.9|27594.9|27579.9|27564.9|27549.9|254
1686665700000|2023-06-13 14:15:00|27592.4|27577.4|27569.9|27554.9|27594.9|27579.9|27549.9|27534.9|220
1686666000000|2023-06-13 14:20:00|27567.4|27552.4|27597.4|27582.4|27604.9|27589.9|27564.9|27549.9|312
1686666300000|2023-06-13 14:25:00|27594.9|27579.9|27614.9|27599.9|27614.9|27599.9|27589.9|27574.9|943
1686666600000|2023-06-13 14:30:00|27617.4|27602.4|27614.9|27599.9|27619.9|27604.9|27589.9|27574.9|329
1686666900000|2023-06-13 14:35:00|27609.9|27594.9|27609.9|27594.9|27619.9|27604.9|27604.9|27589.9|114
1686667200000|2023-06-13 14:40:00|27607.4|27592.4|27597.4|27582.4|27607.4|27592.4|27589.9|27574.9|73
1686667500000|2023-06-13 14:45:00|27599.9|27584.9|27587.4|27572.4|27599.9|27584.9|27584.9|27569.9|221
1686667800000|2023-06-13 14:50:00|27589.9|27574.9|27569.9|27554.9|27589.9|27574.9|27564.9|27549.9|110
1686668100000|2023-06-13 14:55:00|27574.9|27559.9|27579.9|27564.9|27584.9|27569.9|27574.9|27559.9|128
1686668400000|2023-06-13 15:00:00|27584.9|27569.9|27569.9|27554.9|27584.9|27569.9|27569.9|27554.9|154
1686668700000|2023-06-13 15:05:00|27574.9|27559.9|27574.9|27559.9|27579.9|27564.9|27564.9|27549.9|192
1686669000000|2023-06-13 15:10:00|27579.9|27564.9|27599.9|27584.9|27599.9|27584.9|27574.9|27559.9|2286
1686669300000|2023-06-13 15:15:00|27602.4|27587.4|27609.9|27594.9|27614.9|27599.9|27599.9|27584.9|259
1686669600000|2023-06-13 15:20:00|27607.4|27592.4|27609.9|27594.9|27614.9|27599.9|27604.9|27589.9|978
1686669900000|2023-06-13 15:25:00|27612.4|27597.4|27609.9|27594.9|27619.9|27604.9|27604.9|27589.9|404
1686670200000|2023-06-13 15:30:00|27612.4|27597.4|27584.9|27569.9|27614.9|27599.9|27579.9|27564.9|637
1686670500000|2023-06-13 15:35:00|27589.9|27574.9|27579.9|27564.9|27592.4|27577.4|27574.9|27559.9|241
1686670800000|2023-06-13 15:40:00|27584.9|27569.9|27584.9|27569.9|27587.4|27572.4|27577.4|27562.4|75
1686671100000|2023-06-13 15:45:00|27587.4|27572.4|27577.4|27562.4|27587.4|27572.4|27572.4|27557.4|80
1686671400000|2023-06-13 15:50:00|27582.4|27557.4|27587.4|27567.4|27592.4|27567.4|27572.4|27552.4|118
1686671700000|2023-06-13 15:55:00|27592.4|27572.4|27567.4|27547.4|27592.4|27572.4|27567.4|27547.4|40
1686672000000|2023-06-13 16:00:00|27572.4|27552.4|27562.4|27542.4|27572.4|27552.4|27552.4|27532.4|53
1686672300000|2023-06-13 16:05:00|27567.4|27547.4|27577.4|27557.4|27577.4|27557.4|27557.4|27537.4|10
1686672600000|2023-06-13 16:10:00|27582.4|27562.4|27582.4|27562.4|27587.4|27562.4|27577.4|27552.4|53
1686672900000|2023-06-13 16:15:00|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|27582.4|27562.4|22
1686673200000|2023-06-13 16:20:00|27582.4|27562.4|27587.4|27567.4|27587.4|27567.4|27577.4|27557.4|78
1686673500000|2023-06-13 16:25:00|27582.4|27562.4|27587.4|27567.4|27587.4|27567.4|27582.4|27562.4|5
1686673800000|2023-06-13 16:30:00|27592.4|27572.4|27587.4|27567.4|27592.4|27572.4|27587.4|27567.4|13
1686674100000|2023-06-13 16:35:00|27592.4|27572.4|27597.4|27572.4|27602.4|27582.4|27587.4|27567.4|48
1686674400000|2023-06-13 16:40:00|27602.4|27577.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|24
1686674700000|2023-06-13 16:45:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27597.4|27572.4|16
1686675000000|2023-06-13 16:50:00|27602.4|27582.4|27602.4|27582.4|27607.4|27587.4|27597.4|27582.4|9
1686675300000|2023-06-13 16:55:00|27597.4|27577.4|27602.4|27582.4|27607.4|27582.4|27597.4|27577.4|14
1686675600000|2023-06-13 17:00:00|27607.4|27577.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|6
1686675900000|2023-06-13 17:05:00|27607.4|27587.4|27587.4|27567.4|27607.4|27587.4|27582.4|27562.4|17
1686676200000|2023-06-13 17:10:00|27592.4|27562.4|27587.4|27567.4|27592.4|27567.4|27582.4|27562.4|6
1686676500000|2023-06-13 17:15:00|27592.4|27562.4|27597.4|27577.4|27597.4|27577.4|27587.4|27562.4|4
1686676800000|2023-06-13 17:20:00||27572.4||27577.4||27577.4||27572.4|3
1686677100000|2023-06-13 17:25:00|27592.4|27572.4|27602.4|27582.4|27602.4|27582.4|27592.4|27572.4|7
1686677400000|2023-06-13 17:30:00|27607.4|27587.4|27602.4|27582.4|27607.4|27587.4|27597.4|27577.4|12
1686677700000|2023-06-13 17:35:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27592.4|27572.4|2
1686678000000|2023-06-13 17:40:00|27602.4|27582.4|27607.4|27587.4|27607.4|27587.4|27597.4|27577.4|0
1686678300000|2023-06-13 17:45:00|27612.4|27592.4|27607.4|27587.4|27612.4|27592.4|27602.4|27582.4|2
1686678600000|2023-06-13 17:50:00|27602.4|27582.4|27597.4|27577.4|27607.4|27587.4|27597.4|27577.4|4
1686678900000|2023-06-13 17:55:00|27602.4|27582.4|27597.4|27577.4|27602.4|27582.4|27592.4|27572.4|8
1686679200000|2023-06-13 18:00:00|27602.4|27572.4|27602.4|27582.4|27602.4|27582.4|27597.4|27572.4|3
1686679500000|2023-06-13 18:05:00|27597.4|27577.4|27597.4|27577.4|27602.4|27582.4|27597.4|27572.4|2
1686679800000|2023-06-13 18:10:00|27592.4|27572.4|27592.4|27572.4|27592.4|27572.4|27582.4|27562.4|8
1686680100000|2023-06-13 18:15:00|27587.4|27567.4|27597.4|27572.4|27597.4|27577.4|27587.4|27567.4|4
1686680400000|2023-06-13 18:20:00|27592.4|27577.4|27597.4|27577.4|27597.4|27577.4|27592.4|27572.4|1
1686680700000|2023-06-13 18:25:00|27592.4|27572.4|27569.9|27554.9|27592.4|27572.4|27567.4|27547.4|29
1686681000000|2023-06-13 18:30:00|27572.4|27557.4|27569.9|27554.9|27574.9|27559.9|27564.9|27549.9|20
1686681300000|2023-06-13 18:35:00|27567.4|27552.4|27574.9|27559.9|27577.4|27562.4|27564.9|27549.9|1
1686681600000|2023-06-13 18:40:00|27577.4|27562.4|27574.9|27559.9|27577.4|27562.4|27564.9|27549.9|3
1686681900000|2023-06-13 18:45:00|27572.4|27557.4|27577.4|27562.4|27584.9|27569.9|27564.9|27549.9|3
1686682200000|2023-06-13 18:50:00|27574.9|27559.9|27584.9|27569.9|27589.9|27574.9|27574.9|27559.9|15
1686682500000|2023-06-13 18:55:00|27589.9|27574.9|27592.4|27577.4|27597.4|27582.4|27587.4|27572.4|15
1686682800000|2023-06-13 19:00:00|27594.9|27579.9|27599.9|27584.9|27599.9|27584.9|27592.4|27577.4|0
1686683100000|2023-06-13 19:05:00|27604.9|27589.9|27604.9|27589.9|27609.9|27594.9|27602.4|27587.4|9
1686683400000|2023-06-13 19:10:00|27602.4|27587.4|27609.9|27594.9|27609.9|27594.9|27599.9|27584.9|1
1686683700000|2023-06-13 19:15:00|27607.4|27592.4|27602.4|27587.4|27609.9|27594.9|27599.9|27584.9|7
1686684000000|2023-06-13 19:20:00|27604.9|27589.9|27602.4|27587.4|27614.9|27599.9|27599.9|27584.9|8
1686684300000|2023-06-13 19:25:00|27599.9|27584.9|27599.9|27584.9|27604.9|27589.9|27597.4|27582.4|5
1686684600000|2023-06-13 19:30:00|27602.4|27587.4|27594.9|27579.9|27604.9|27589.9|27594.9|27579.9|11
1686684900000|2023-06-13 19:35:00|27597.4|27582.4|27602.4|27587.4|27604.9|27589.9|27594.9|27579.9|79
1686685200000|2023-06-13 19:40:00|27604.9|27589.9|27597.4|27582.4|27609.9|27594.9|27594.9|27579.9|16
1686685500000|2023-06-13 19:45:00|27594.9|27579.9|27589.9|27574.9|27599.9|27584.9|27589.9|27574.9|15
1686685800000|2023-06-13 19:50:00|27592.4|27577.4|27589.9|27574.9|27592.4|27577.4|27579.9|27564.9|48
1686686100000|2023-06-13 19:55:00|27587.4|27572.4|27587.4|27572.4|27604.9|27589.9|27587.4|27572.4|27
1686686400000|2023-06-13 20:00:00|27609|27569|27595.2|27555.2|27609|27569|27587.1|27547.1|0
1686686700000|2023-06-13 20:05:00|27595.3|27555.3|27601.6|27561.6|27605.4|27565.4|27595.3|27555.3|0
1686687000000|2023-06-13 20:10:00|27602.2|27562.2|27599.7|27559.7|27604.7|27564.7|27598.4|27558.4|0
1686687300000|2023-06-13 20:15:00|27601.6|27561.6|27602.9|27562.9|27606|27566|27601.6|27561.6|0
1686687600000|2023-06-13 20:20:00|27602.8|27562.8|27598.4|27558.4|27602.9|27562.9|27596.5|27556.5|0
1686687900000|2023-06-13 20:25:00|27596.5|27556.5|27599.7|27559.7|27601.6|27561.6|27596.5|27556.5|0
1686688200000|2023-06-13 20:30:00|27600.3|27560.3|27610.5|27570.5|27610.5|27570.5|27599.7|27559.7|0
1686688500000|2023-06-13 20:35:00|27610.4|27570.4|27612.4|27572.4|27612.4|27572.4|27607.9|27567.9|0
1686688800000|2023-06-13 20:40:00|27613.6|27573.6|27625.4|27585.4|27625.4|27585.4|27613.6|27573.6|0
1686689100000|2023-06-13 20:45:00|27625.3|27585.3|27622.2|27582.2|27626.6|27586.6|27622.2|27582.2|0
1686689400000|2023-06-13 20:50:00|27622.3|27582.3|27625.4|27585.4|27626.6|27586.6|27622.2|27582.2|0
1686689700000|2023-06-13 20:55:00|27625.3|27585.3|27614|27574|27626.6|27586.6|27613.3|27573.3|0
1686690000000|2023-06-13 21:00:00|27614.6|27574.6|27615|27575|27616.3|27576.3|27613.1|27573.1|0
1686690300000|2023-06-13 21:05:00|27614.4|27574.4|27618.2|27578.2|27618.8|27578.8|27614.4|27574.4|0
1686690600000|2023-06-13 21:10:00|27619.5|27579.5|27618.2|27578.2|27620.1|27580.1|27618.2|27578.2|0
1686690900000|2023-06-13 21:15:00|27618.8|27578.8|27622|27582|27623.3|27583.3|27615|27575|0
1686691200000|2023-06-13 21:20:00|27621.9|27581.9|27620.7|27580.7|27624.5|27584.5|27619.5|27579.5|0
1686691500000|2023-06-13 21:25:00|27620.8|27580.8|27623.3|27583.3|27623.4|27583.4|27620.8|27580.8|0
1686691800000|2023-06-13 21:30:00|27623.4|27583.4|27623.4|27583.4|27624|27584|27622.7|27582.7|0
1686692100000|2023-06-13 21:35:00|27623.3|27583.3|27623.1|27583.1|27625.2|27585.2|27622.7|27582.7|0
1686692400000|2023-06-13 21:40:00|27621.2|27581.2|27619.3|27579.3|27621.2|27581.2|27618.7|27578.7|0
1686692700000|2023-06-13 21:45:00|27618.7|27578.7|27617.4|27577.4|27619.3|27579.3|27617.4|27577.4|0
1686693000000|2023-06-13 21:50:00|27616.8|27576.8|27615.5|27575.5|27617.4|27577.4|27612.4|27572.4|0
1686693300000|2023-06-13 21:55:00|27614.3|27574.3|27613|27573|27614.9|27574.9|27611.1|27571.1|0
1686693600000|2023-06-13 22:00:00|27612.8|27572.8|27605.4|27565.4|27612.8|27572.8|27602.2|27562.2|0
1686693900000|2023-06-13 22:05:00|27606|27566|27595.9|27555.9|27609.8|27569.8|27592.7|27552.7|0
1686694200000|2023-06-13 22:10:00|27595.2|27555.2|27604.1|27564.1|27604.1|27564.1|27592.7|27552.7|0
1686694500000|2023-06-13 22:15:00|27604.7|27564.7|27608.6|27568.6|27609.8|27569.8|27604.1|27564.1|0
1686694800000|2023-06-13 22:20:00|27609.2|27569.2|27608.6|27568.6|27611.7|27571.7|27608.6|27568.6|0
1686695100000|2023-06-13 22:25:00|27609.2|27569.2|27609.8|27569.8|27609.8|27569.8|27605.4|27565.4|0
1686695400000|2023-06-13 22:30:00|27609.9|27569.9|27609.8|27569.8|27616.2|27576.2|27609.8|27569.8|0
1686695700000|2023-06-13 22:35:00|27609.9|27569.9|27609.8|27569.8|27614.9|27574.9|27609.2|27569.2|0
1686696000000|2023-06-13 22:40:00|27609.9|27569.9|27614.9|27574.9|27616.2|27576.2|27609.9|27569.9|0
1686696300000|2023-06-13 22:45:00|27615.5|27575.5|27621.2|27581.2|27621.2|27581.2|27614.9|27574.9|0
1686696600000|2023-06-13 22:50:00|27620|27580|27619.3|27579.3|27621.2|27581.2|27616.2|27576.2|0
1686696900000|2023-06-13 22:55:00|27618.7|27578.7|27618.1|27578.1|27621.2|27581.2|27618.1|27578.1|0
1686697200000|2023-06-13 23:00:00|27619.3|27579.3|27619.3|27579.3|27619.3|27579.3|27614.9|27574.9|0
1686697500000|2023-06-13 23:05:00|27618.1|27578.1|27613|27573|27621.2|27581.2|27611.7|27571.7|0
1686697800000|2023-06-13 23:10:00|27612.4|27572.4|27614.2|27574.2|27614.9|27574.9|27611.7|27571.7|0
1686698100000|2023-06-13 23:15:00|27613|27573|27611.7|27571.7|27613|27573|27609.8|27569.8|0
1686698400000|2023-06-13 23:20:00|27609.8|27569.8|27611.7|27571.7|27611.7|27571.7|27608.6|27568.6|0
1686698700000|2023-06-13 23:25:00|27611.1|27571.1|27614.9|27574.9|27614.9|27574.9|27609.8|27569.8|0
1686699000000|2023-06-13 23:30:00|27615.5|27575.5|27614.9|27574.9|27616.2|27576.2|27613|27573|0
1686699300000|2023-06-13 23:35:00|27614.2|27574.2|27611.7|27571.7|27614.9|27574.9|27611.7|27571.7|0
1686699600000|2023-06-13 23:40:00|27612.4|27572.4|27607.3|27567.3|27613|27573|27605.4|27565.4|0
1686699900000|2023-06-13 23:45:00|27607.9|27567.9|27604.7|27564.7|27608.6|27568.6|27602.2|27562.2|0
1686700200000|2023-06-13 23:50:00|27604.8|27564.8|27607.3|27567.3|27608.6|27568.6|27604.1|27564.1|0
1686700500000|2023-06-13 23:55:00|27607.2|27567.2|27607.3|27567.3|27607.9|27567.9|27604.1|27564.1|0
1686700800000|2023-06-14 00:00:00|27607.2|27567.2|27597.8|27557.8|27607.2|27567.2|27595.9|27555.9|0
1686701100000|2023-06-14 00:05:00|27597.7|27557.7|27580.4|27540.4|27602.2|27562.2|27580.4|27540.4|0
1686701400000|2023-06-14 00:10:00|27580.5|27540.5|27571.5|27531.5|27582.3|27542.3|27569.7|27529.7|0
1686701700000|2023-06-14 00:15:00|27570.3|27530.3|27583.6|27543.6|27583.6|27543.6|27564.8|27524.8|0
1686702000000|2023-06-14 00:20:00|27583.5|27543.5|27580.5|27540.5|27589.8|27549.8|27577.4|27537.4|0
1686702300000|2023-06-14 00:25:00|27577.4|27537.4|27577.3|27537.3|27583.6|27543.6|27577.2|27537.2|0
1686702600000|2023-06-14 00:30:00|27577.4|27537.4|27571|27531|27583.6|27543.6|27571|27531|0
1686702900000|2023-06-14 00:35:00|27577.2|27537.2|27571.2|27531.2|27577.2|27537.2|27564.8|27524.8|0
1686703200000|2023-06-14 00:40:00|27568.1|27528.1|27568.1|27528.1|27571.3|27531.3|27565|27525|0
1686703500000|2023-06-14 00:45:00|27565|27525|27565|27525|27571.2|27531.2|27564.9|27524.9|0
1686703800000|2023-06-14 00:50:00|27564.9|27524.9|27564.9|27524.9|27571.1|27531.1|27564.8|27524.8|0
1686704100000|2023-06-14 00:55:00|27564.8|27524.8|27564.9|27524.9|27571.1|27531.1|27564.8|27524.8|0
1686704400000|2023-06-14 01:00:00|27565|27525|27571.3|27531.3|27571.4|27531.4|27565|27525|0
1686704700000|2023-06-14 01:05:00|27571.4|27531.4|27574.4|27534.4|27577.5|27537.5|27571.3|27531.3|0
1686705000000|2023-06-14 01:10:00|27577.4|27537.4|27577.5|27537.5|27577.5|27537.5|27571.3|27531.3|0
1686705300000|2023-06-14 01:15:00|27571.3|27531.3|27577.6|27537.6|27577.7|27537.7|27571.3|27531.3|0
1686705600000|2023-06-14 01:20:00|27571.4|27531.4|27571.3|27531.3|27577.6|27537.6|27571.3|27531.3|0
1686705900000|2023-06-14 01:25:00|27571.4|27531.4|27571.4|27531.4|27577.5|27537.5|27571.3|27531.3|0
1686706200000|2023-06-14 01:30:00|27571.5|27531.5|27577.6|27537.6|27577.7|27537.7|27571.4|27531.4|0
1686706500000|2023-06-14 01:35:00|27577.7|27537.7|27584|27544|27590.2|27550.2|27577.6|27537.6|0
1686706800000|2023-06-14 01:40:00|27583.9|27543.9|27571.4|27531.4|27583.9|27543.9|27571.4|27531.4|0
1686707100000|2023-06-14 01:45:00|27577.5|27537.5|27577.8|27537.8|27584|27544|27571.4|27531.4|0
1686707400000|2023-06-14 01:50:00|27577.7|27537.7|27584|27544|27584|27544|27577.7|27537.7|0
1686707700000|2023-06-14 01:55:00|27583.9|27543.9|27577.8|27537.8|27584|27544|27577.7|27537.7|0
1686708000000|2023-06-14 02:00:00|27577.7|27537.7|27577.8|27537.8|27577.8|27537.8|27577.7|27537.7|0
1686708300000|2023-06-14 02:05:00|27577.7|27537.7|27571.3|27531.3|27577.8|27537.8|27571.3|27531.3|0
1686708600000|2023-06-14 02:10:00|27571.4|27531.4|27571.3|27531.3|27571.4|27531.4|27571.2|27531.2|0
1686708900000|2023-06-14 02:15:00|27565.2|27525.2|27571.3|27531.3|27571.3|27531.3|27565.1|27525.1|0
1686709200000|2023-06-14 02:20:00|27571.4|27531.4|27571.3|27531.3|27571.4|27531.4|27571.3|27531.3|0
1686709500000|2023-06-14 02:25:00|27571.4|27531.4|27571.4|27531.4|27577.5|27537.5|27571.3|27531.3|0
1686709800000|2023-06-14 02:30:00|27571.3|27531.3|27571.4|27531.4|27577.6|27537.6|27571.3|27531.3|0
1686710100000|2023-06-14 02:35:00|27571.3|27531.3|27565.1|27525.1|27571.4|27531.4|27565.1|27525.1|0
1686710400000|2023-06-14 02:40:00|27565|27525|27565.1|27525.1|27565.1|27525.1|27565|27525|0
1686710700000|2023-06-14 02:45:00|27565|27525|27565.2|27525.2|27565.2|27525.2|27559|27519|0
1686711000000|2023-06-14 02:50:00|27565.1|27525.1|27565.1|27525.1|27565.2|27525.2|27565.1|27525.1|0
1686711300000|2023-06-14 02:55:00|27565.2|27525.2|27565.2|27525.2|27565.3|27525.3|27565.2|27525.2|0
1686711600000|2023-06-14 03:00:00|27565.1|27525.1|27565.2|27525.2|27565.2|27525.2|27565.1|27525.1|0
1686711900000|2023-06-14 03:05:00|27565.1|27525.1|27565.2|27525.2|27565.3|27525.3|27565.1|27525.1|0
1686712200000|2023-06-14 03:10:00|27565.3|27525.3|27565.2|27525.2|27565.3|27525.3|27565.1|27525.1|0
1686712500000|2023-06-14 03:15:00|27559|27519|27565.2|27525.2|27565.3|27525.3|27559|27519|0
1686712800000|2023-06-14 03:20:00|27565.1|27525.1|27565.1|27525.1|27565.2|27525.2|27565.1|27525.1|0
1686713100000|2023-06-14 03:25:00|27565.2|27525.2|27565.3|27525.3|27565.3|27525.3|27565.2|27525.2|0
1686713400000|2023-06-14 03:30:00|27565.2|27525.2|27552.7|27512.7|27565.2|27525.2|27552.7|27512.7|0
1686713700000|2023-06-14 03:35:00|27552.8|27512.8|27565.2|27525.2|27565.2|27525.2|27552.7|27512.7|0
1686714000000|2023-06-14 03:40:00|27562.1|27522.1|27558.9|27518.9|27565.2|27525.2|27558.9|27518.9|0
1686714300000|2023-06-14 03:45:00|27558.8|27518.8|27565.2|27525.2|27565.2|27525.2|27558.8|27518.8|0
1686714600000|2023-06-14 03:50:00|27565.1|27525.1|27571.4|27531.4|27571.4|27531.4|27565.1|27525.1|0
1686715200000|2023-06-14 04:00:00|27571.5|27531.5|27565.3|27525.3|27571.5|27531.5|27565.3|27525.3|0
1686715500000|2023-06-14 04:05:00|27565.2|27525.2|27565.2|27525.2|27565.2|27525.2|27559|27519|0
1686715800000|2023-06-14 04:10:00|27559|27519|27559|27519|27559|27519|27559|27519|0
1686716100000|2023-06-14 04:15:00|27565.2|27525.2|27565.3|27525.3|27565.3|27525.3|27565.2|27525.2|0
1686716400000|2023-06-14 04:20:00|27565.4|27525.4|27571.6|27531.6|27571.7|27531.7|27565.4|27525.4|0
1686716700000|2023-06-14 04:25:00|27571.7|27531.7|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717000000|2023-06-14 04:30:00|27571.7|27531.7|27577.8|27537.8|27577.9|27537.9|27571.6|27531.6|0
1686717300000|2023-06-14 04:35:00|27571.6|27531.6|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717600000|2023-06-14 04:40:00|27577.7|27537.7|27577.8|27537.8|27577.8|27537.8|27571.6|27531.6|0
1686717900000|2023-06-14 04:45:00|27577.7|27537.7|27571.6|27531.6|27577.8|27537.8|27571.6|27531.6|0
1686718200000|2023-06-14 04:50:00|27574.7|27534.7|27571.6|27531.6|27577.8|27537.8|27571.5|27531.5|0
1686718500000|2023-06-14 04:55:00|27571.7|27531.7|27571.7|27531.7|27571.7|27531.7|27571.6|27531.6|0
1686718800000|2023-06-14 05:00:00|27571.8|27531.8|27565.5|27525.5|27571.8|27531.8|27565.5|27525.5|0
1686719100000|2023-06-14 05:05:00|27565.6|27525.6|27559.3|27519.3|27565.6|27525.6|27559.3|27519.3|0
1686719400000|2023-06-14 05:10:00|27565.5|27525.5|27565.6|27525.6|27565.6|27525.6|27559.3|27519.3|0
1686719700000|2023-06-14 05:15:00|27565.5|27525.5|27565.6|27525.6|27565.6|27525.6|27565.5|27525.5|0
1686720000000|2023-06-14 05:20:00|27565.5|27525.5|27565.7|27525.7|27565.7|27525.7|27565.5|27525.5|0
1686720300000|2023-06-14 05:25:00|27565.6|27525.6|27565.4|27525.4|27578|27538|27565.4|27525.4|0
1686720600000|2023-06-14 05:30:00|27565.3|27525.3|27551.6|27511.6|27565.3|27525.3|27545.3|27505.3|0
1686720900000|2023-06-14 05:35:00|27545.5|27505.5|27539.3|27499.3|27551.8|27511.8|27539.3|27499.3|0
1686721200000|2023-06-14 05:40:00|27539.2|27499.2|27557.8|27517.8|27557.8|27517.8|27539.2|27499.2|0
1686721500000|2023-06-14 05:45:00|27564|27524|27589|27549|27589|27549|27564|27524|0
1686721800000|2023-06-14 05:50:00|27589.1|27549.1|27582.6|27542.6|27589.1|27549.1|27582.6|27542.6|0
1686722100000|2023-06-14 05:55:00|27582.5|27542.5|27570.3|27530.3|27582.7|27542.7|27551.7|27511.7|0
1686722400000|2023-06-14 06:00:00|27564.1|27524.1|27557.4|27542.4|27576.5|27552.4|27552.4|27524.1|34
1686722700000|2023-06-14 06:05:00|27559.9|27544.9|27562.4|27547.4|27574.9|27559.9|27559.9|27544.9|44
1686723000000|2023-06-14 06:10:00|27559.9|27544.9|27569.9|27554.9|27572.4|27557.4|27559.9|27544.9|7
1686723300000|2023-06-14 06:15:00|27564.9|27549.9|27562.4|27547.4|27567.4|27552.4|27552.4|27537.4|11
1686723600000|2023-06-14 06:20:00|27559.9|27544.9|27554.9|27539.9|27562.4|27547.4|27549.9|27534.9|4
1686723900000|2023-06-14 06:25:00|27552.4|27537.4|27552.4|27537.4|27554.9|27539.9|27549.9|27534.9|9
1686724200000|2023-06-14 06:30:00|27549.9|27534.9|27557.4|27542.4|27557.4|27542.4|27547.4|27532.4|16
1686724500000|2023-06-14 06:35:00|27554.9|27539.9|27554.9|27539.9|27554.9|27539.9|27539.9|27524.9|11
1686724800000|2023-06-14 06:40:00|27559.9|27544.9|27547.4|27532.4|27559.9|27544.9|27544.9|27529.9|24
1686725100000|2023-06-14 06:45:00|27544.9|27529.9|27534.9|27519.9|27544.9|27529.9|27534.9|27519.9|10
1686725400000|2023-06-14 06:50:00|27532.4|27517.4|27534.9|27519.9|27539.9|27524.9|27529.9|27514.9|11
1686725700000|2023-06-14 06:55:00|27537.4|27522.4|27544.9|27529.9|27547.4|27532.4|27534.9|27519.9|29
1686726000000|2023-06-14 07:00:00|27554.9|27539.9|27612.4|27597.4|27614.9|27599.9|27552.4|27537.4|623
1686726300000|2023-06-14 07:05:00|27614.9|27599.9|27604.9|27589.9|27619.9|27604.9|27567.4|27552.4|939
1686726600000|2023-06-14 07:10:00|27599.9|27584.9|27644.9|27629.9|27644.9|27629.9|27594.9|27579.9|229
1686726900000|2023-06-14 07:15:00|27642.4|27627.4|27679.9|27664.9|27679.9|27664.9|27639.9|27624.9|471
1686727200000|2023-06-14 07:20:00|27674.9|27659.9|27677.4|27662.4|27689.9|27674.9|27667.4|27652.4|259
1686727500000|2023-06-14 07:25:00|27679.9|27664.9|27672.4|27657.4|27679.9|27664.9|27667.4|27652.4|1481
1686727800000|2023-06-14 07:30:00|27669.9|27654.9|27674.9|27659.9|27699.9|27684.9|27669.9|27654.9|495
1686728100000|2023-06-14 07:35:00|27679.9|27664.9|27687.4|27672.4|27699.9|27684.9|27677.4|27662.4|219
1686728400000|2023-06-14 07:40:00|27688.4|27673.4|27703.4|27688.4|27705.9|27690.9|27685.9|27670.9|123
1686728700000|2023-06-14 07:45:00|27700.9|27685.9|27685.9|27670.9|27715.9|27700.9|27680.9|27665.9|208
1686729000000|2023-06-14 07:50:00|27688.4|27673.4|27720.9|27705.9|27730.9|27715.9|27685.9|27670.9|165
1686729300000|2023-06-14 07:55:00|27723.4|27708.4|27750.9|27735.9|27755.9|27740.9|27720.9|27705.9|246
1686729600000|2023-06-14 08:00:00|27748.4|27733.4|27745.9|27730.9|27760.9|27745.9|27735.9|27720.9|264
1686729900000|2023-06-14 08:05:00|27750.9|27735.9|27783.4|27768.4|27785.9|27770.9|27745.9|27730.9|922
1686730200000|2023-06-14 08:10:00|27785.9|27770.9|27790.9|27775.9|27805.9|27790.9|27780.9|27765.9|2509
1686730500000|2023-06-14 08:15:00|27788.4|27773.4|27780.9|27765.9|27800.9|27785.9|27780.9|27765.9|364
1686730800000|2023-06-14 08:20:00|27775.9|27760.9|27815.9|27800.9|27820.9|27805.9|27775.9|27760.9|230
1686731100000|2023-06-14 08:25:00|27813.4|27798.4|27818.4|27803.4|27820.9|27805.9|27805.9|27790.9|499
1686731400000|2023-06-14 08:30:00|27815.9|27800.9|27850.9|27835.9|27850.9|27835.9|27815.9|27800.9|321
1686731700000|2023-06-14 08:35:00|27853.4|27838.4|27865.9|27850.9|27880.9|27865.9|27845.9|27830.9|342
1686732000000|2023-06-14 08:40:00|27868.4|27853.4|27850.9|27835.9|27868.4|27853.4|27848.4|27833.4|140
1686732300000|2023-06-14 08:45:00|27845.9|27830.9|27888.4|27873.4|27890.9|27875.9|27840.9|27825.9|259
1686732600000|2023-06-14 08:50:00|27890.9|27875.9|27885.9|27870.9|27900.9|27885.9|27865.9|27850.9|217
1686732900000|2023-06-14 08:55:00|27880.9|27865.9|27905.9|27890.9|27910.9|27895.9|27870.9|27855.9|575
1686733200000|2023-06-14 09:00:00|27908.4|27893.4|27910.9|27895.9|27920.9|27905.9|27895.9|27880.9|586
1686733500000|2023-06-14 09:05:00|27905.9|27890.9|27905.9|27890.9|27915.9|27900.9|27900.9|27885.9|287
1686733800000|2023-06-14 09:10:00|27910.9|27895.9|27880.9|27865.9|27913.4|27898.4|27870.9|27855.9|858
1686734100000|2023-06-14 09:15:00|27875.9|27860.9|27895.9|27880.9|27898.4|27883.4|27875.9|27860.9|176
1686734400000|2023-06-14 09:20:00|27898.4|27883.4|27910.9|27895.9|27915.9|27900.9|27895.9|27880.9|191
1686734700000|2023-06-14 09:25:00|27915.9|27900.9|27905.9|27890.9|27915.9|27900.9|27905.9|27890.9|409
1686735000000|2023-06-14 09:30:00|27900.9|27885.9|27915.9|27900.9|27920.9|27905.9|27895.9|27880.9|1664
1686735300000|2023-06-14 09:35:00|27910.9|27895.9|27915.9|27900.9|27915.9|27900.9|27890.9|27875.9|236
1686735600000|2023-06-14 09:40:00|27918.4|27903.4|27900.9|27885.9|27930.9|27915.9|27895.9|27880.9|368
1686735900000|2023-06-14 09:45:00|27898.4|27883.4|27910.9|27895.9|27915.9|27900.9|27895.9|27880.9|623
1686736200000|2023-06-14 09:50:00|27913.4|27898.4|27888.4|27873.4|27913.4|27898.4|27885.9|27870.9|108
1686736500000|2023-06-14 09:55:00|27885.9|27870.9|27890.9|27875.9|27890.9|27875.9|27880.9|27865.9|145
1686736800000|2023-06-14 10:00:00|27885.9|27870.9|27888.4|27873.4|27890.9|27875.9|27875.9|27860.9|110
1686737100000|2023-06-14 10:05:00|27885.9|27870.9|27918.4|27903.4|27918.4|27903.4|27885.9|27870.9|219
1686737400000|2023-06-14 10:10:00|27915.9|27900.9|27920.9|27905.9|27928.4|27913.4|27910.9|27895.9|121
1686737700000|2023-06-14 10:15:00|27918.4|27903.4|27905.9|27890.9|27923.4|27908.4|27900.9|27885.9|131
1686738000000|2023-06-14 10:20:00|27903.4|27888.4|27920.9|27905.9|27925.9|27910.9|27900.9|27885.9|141
1686738300000|2023-06-14 10:25:00|27923.4|27908.4|27930.9|27915.9|27935.9|27920.9|27920.9|27905.9|265
1686738600000|2023-06-14 10:30:00|27933.4|27918.4|27950.9|27935.9|27950.9|27935.9|27930.9|27915.9|217
1686738900000|2023-06-14 10:35:00|27955.9|27940.9|27935.9|27920.9|27955.9|27940.9|27935.9|27920.9|119
1686739200000|2023-06-14 10:40:00|27938.4|27923.4|27948.4|27933.4|27955.9|27940.9|27938.4|27923.4|124
1686739500000|2023-06-14 10:45:00|27950.9|27935.9|27970.9|27955.9|27970.9|27955.9|27945.9|27930.9|88
1686739800000|2023-06-14 10:50:00|27973.4|27958.4|27965.9|27950.9|27975.9|27960.9|27965.9|27950.9|131
1686740100000|2023-06-14 10:55:00|27960.9|27945.9|27955.9|27940.9|27965.9|27950.9|27955.9|27940.9|413
1686740400000|2023-06-14 11:00:00|27950.9|27935.9|27948.4|27933.4|27955.9|27940.9|27943.4|27928.4|132
1686740700000|2023-06-14 11:05:00|27950.9|27935.9|27958.4|27943.4|27968.4|27953.4|27948.4|27933.4|266
1686741000000|2023-06-14 11:10:00|27955.9|27940.9|27960.9|27945.9|27975.9|27960.9|27955.9|27940.9|138
1686741300000|2023-06-14 11:15:00|27958.4|27943.4|27940.9|27925.9|27958.4|27943.4|27933.4|27918.4|138
1686741600000|2023-06-14 11:20:00|27943.4|27928.4|27960.9|27945.9|27960.9|27945.9|27940.9|27925.9|114
1686741900000|2023-06-14 11:25:00|27958.4|27943.4|27965.9|27950.9|27965.9|27950.9|27950.9|27935.9|144
1686742200000|2023-06-14 11:30:00|27963.4|27948.4|27928.4|27913.4|27965.9|27950.9|27925.9|27910.9|183
1686742500000|2023-06-14 11:35:00|27930.9|27915.9|27890.9|27875.9|27930.9|27915.9|27890.9|27875.9|1661
1686742800000|2023-06-14 11:40:00|27896.1|27881.1|27916.1|27901.1|27916.1|27901.1|27891.1|27876.1|124
1686743100000|2023-06-14 11:45:00|27911.1|27896.1|27901.1|27886.1|27921.1|27906.1|27901.1|27886.1|93
1686743400000|2023-06-14 11:50:00|27896.1|27881.1|27886.1|27871.1|27896.1|27881.1|27881.1|27866.1|145
1686743700000|2023-06-14 11:55:00|27881.1|27866.1|27888.6|27873.6|27896.1|27881.1|27876.1|27861.1|176
1686744000000|2023-06-14 12:00:00|27891.1|27876.1|27881.1|27866.1|27898.6|27883.6|27881.1|27866.1|157
1686744300000|2023-06-14 12:05:00|27883.6|27868.6|27891.1|27876.1|27901.1|27886.1|27883.6|27868.6|352
1686744600000|2023-06-14 12:10:00|27888.6|27873.6|27886.1|27871.1|27891.1|27876.1|27881.1|27866.1|303
1686744900000|2023-06-14 12:15:00|27888.6|27873.6|27891.1|27876.1|27891.1|27876.1|27886.1|27871.1|108
1686745200000|2023-06-14 12:20:00|27896.1|27881.1|27891.1|27876.1|27906.1|27891.1|27886.1|27871.1|315
1686745500000|2023-06-14 12:25:00|27896.1|27881.1|27876.1|27861.1|27901.1|27886.1|27876.1|27861.1|98
1686745800000|2023-06-14 12:30:00|27871.1|27856.1|27896.1|27881.1|27903.6|27888.6|27856.1|27841.1|223
1686746100000|2023-06-14 12:35:00|27898.6|27883.6|27878.6|27863.6|27901.1|27886.1|27876.1|27861.1|205
1686746400000|2023-06-14 12:40:00|27876.1|27861.1|27883.6|27868.6|27883.6|27868.6|27866.1|27851.1|95
1686746700000|2023-06-14 12:45:00|27881.1|27866.1|27873.6|27858.6|27891.1|27876.1|27871.1|27856.1|108
1686747000000|2023-06-14 12:50:00|27876.1|27861.1|27851.1|27836.1|27876.1|27861.1|27851.1|27836.1|75
1686747300000|2023-06-14 12:55:00|27846.1|27831.1|27853.6|27838.6|27861.1|27846.1|27841.1|27826.1|133
1686747600000|2023-06-14 13:00:00|27856.1|27841.1|27856.1|27841.1|27858.6|27843.6|27841.1|27826.1|117
1686747900000|2023-06-14 13:05:00|27858.6|27843.6|27851.1|27836.1|27866.1|27851.1|27846.1|27831.1|61
1686748200000|2023-06-14 13:10:00|27853.6|27838.6|27851.1|27836.1|27858.6|27843.6|27848.6|27833.6|144
1686748500000|2023-06-14 13:15:00|27856.1|27841.1|27846.1|27831.1|27856.1|27841.1|27843.6|27828.6|113
1686748800000|2023-06-14 13:20:00|27848.6|27833.6|27846.1|27831.1|27848.6|27833.6|27836.1|27821.1|62
1686749100000|2023-06-14 13:25:00|27851.1|27836.1|27846.1|27831.1|27851.1|27836.1|27846.1|27831.1|183
1686749400000|2023-06-14 13:30:00|27851.1|27836.1|27858.6|27843.6|27866.1|27851.1|27836.1|27821.1|332
1686749700000|2023-06-14 13:35:00|27861.1|27846.1|27861.1|27846.1|27866.1|27851.1|27841.1|27826.1|94
1686750000000|2023-06-14 13:40:00|27863.6|27848.6|27861.1|27846.1|27866.1|27851.1|27836.1|27821.1|126
1686750300000|2023-06-14 13:45:00|27863.6|27848.6|27846.1|27831.1|27876.1|27861.1|27841.1|27826.1|157
1686750600000|2023-06-14 13:50:00|27851.1|27836.1|27861.1|27846.1|27876.1|27861.1|27846.1|27831.1|108
1686750900000|2023-06-14 13:55:00|27858.6|27843.6|27861.1|27846.1|27866.1|27851.1|27848.6|27833.6|94
1686751200000|2023-06-14 14:00:00|27856.1|27841.1|27846.1|27831.1|27858.6|27843.6|27836.1|27821.1|142
1686751500000|2023-06-14 14:05:00|27851.1|27836.1|27883.6|27868.6|27886.1|27871.1|27846.1|27831.1|217
1686751800000|2023-06-14 14:10:00|27882.1|27867.1|27869.6|27854.6|27884.6|27869.6|27864.6|27849.6|119
1686752100000|2023-06-14 14:15:00|27872.1|27857.1|27879.6|27864.6|27884.6|27869.6|27869.6|27854.6|130
1686752400000|2023-06-14 14:20:00|27874.6|27859.6|27844.6|27829.6|27879.6|27864.6|27839.6|27824.6|246
1686752700000|2023-06-14 14:25:00|27842.1|27827.1|27844.6|27829.6|27849.6|27834.6|27839.6|27824.6|266
1686753000000|2023-06-14 14:30:00|27839.6|27824.6|27864.6|27849.6|27864.6|27849.6|27834.6|27819.6|168
1686753300000|2023-06-14 14:35:00|27859.6|27844.6|27862.1|27847.1|27864.6|27849.6|27849.6|27834.6|711
1686753600000|2023-06-14 14:40:00|27864.6|27849.6|27832.1|27817.1|27864.6|27849.6|27829.6|27814.6|188
1686753900000|2023-06-14 14:45:00|27829.6|27814.6|27844.6|27829.6|27849.6|27834.6|27829.6|27814.6|164
1686754200000|2023-06-14 14:50:00|27842.1|27827.1|27834.6|27819.6|27844.6|27829.6|27834.6|27819.6|214
1686754500000|2023-06-14 14:55:00|27839.6|27824.6|27834.6|27819.6|27844.6|27829.6|27834.6|27819.6|243
1686754800000|2023-06-14 15:00:00|27832.1|27817.1|27834.6|27819.6|27844.6|27829.6|27829.6|27814.6|210
1686755100000|2023-06-14 15:05:00|27832.1|27817.1|27824.6|27809.6|27834.6|27819.6|27819.6|27804.6|370
1686755400000|2023-06-14 15:10:00|27822.1|27807.1|27819.6|27804.6|27829.6|27814.6|27814.6|27799.6|367
1686755700000|2023-06-14 15:15:00|27824.6|27809.6|27819.6|27804.6|27829.6|27814.6|27817.1|27802.1|569
1686756000000|2023-06-14 15:20:00|27814.6|27799.6|27849.6|27834.6|27854.6|27839.6|27814.6|27799.6|226
1686756300000|2023-06-14 15:25:00|27844.6|27829.6|27834.6|27819.6|27849.6|27834.6|27829.6|27814.6|293
1686756600000|2023-06-14 15:30:00|27837.1|27822.1|27824.6|27809.6|27839.6|27824.6|27809.6|27794.6|440
1686756900000|2023-06-14 15:35:00|27819.6|27804.6|27819.6|27804.6|27829.6|27814.6|27814.6|27799.6|502
1686757200000|2023-06-14 15:40:00|27822.1|27807.1|27814.6|27799.6|27824.6|27809.6|27814.6|27799.6|521
1686757500000|2023-06-14 15:45:00|27819.6|27804.6|27799.6|27784.6|27819.6|27804.6|27789.6|27774.6|180
1686757800000|2023-06-14 15:50:00|27802.1|27782.1|27787.1|27767.1|27812.1|27792.1|27787.1|27767.1|535
1686758100000|2023-06-14 15:55:00|27782.1|27762.1|27787.1|27767.1|27792.1|27767.1|27777.1|27757.1|71
1686758400000|2023-06-14 16:00:00|27782.1|27762.1|27772.1|27752.1|27787.1|27762.1|27772.1|27752.1|24
1686758700000|2023-06-14 16:05:00|27777.1|27757.1|27777.1|27757.1|27777.1|27757.1|27767.1|27747.1|27
1686759000000|2023-06-14 16:10:00|27782.1|27752.1|27782.1|27762.1|27787.1|27767.1|27777.1|27752.1|16
1686759300000|2023-06-14 16:15:00|27787.1|27767.1|27797.1|27777.1|27802.1|27777.1|27787.1|27767.1|4
1686759600000|2023-06-14 16:20:00||27772.1||27777.1||27777.1||27772.1|4
1686759900000|2023-06-14 16:25:00|27792.1|27772.1|27797.1|27777.1|27797.1|27777.1|27787.1|27767.1|15
1686760200000|2023-06-14 16:30:00|27802.1|27772.1|27787.1|27767.1|27802.1|27777.1|27787.1|27767.1|11
1686760500000|2023-06-14 16:35:00|27792.1|27772.1|27787.1|27767.1|27792.1|27772.1|27782.1|27762.1|12
1686760800000|2023-06-14 16:40:00|27792.1|27762.1|27787.1|27762.1|27792.1|27767.1|27782.1|27762.1|4
1686761100000|2023-06-14 16:45:00|27782.1|27767.1|27782.1|27762.1|27787.1|27767.1|27782.1|27762.1|9
1686761400000|2023-06-14 16:50:00|27787.1|27767.1|27787.1|27762.1|27787.1|27767.1|27782.1|27762.1|9
1686761700000|2023-06-14 16:55:00|27782.1|27757.1|27787.1|27767.1|27787.1|27767.1|27782.1|27757.1|8
1686762000000|2023-06-14 17:00:00|27782.1|27762.1|27782.1|27762.1|27787.1|27762.1|27782.1|27762.1|8
1686762300000|2023-06-14 17:05:00|27777.1|27757.1|27782.1|27762.1|27782.1|27762.1|27777.1|27757.1|6
1686762600000|2023-06-14 17:10:00|27777.1|27757.1|27767.1|27747.1|27782.1|27757.1|27767.1|27747.1|17
1686762900000|2023-06-14 17:15:00|27772.1|27742.1|27757.1|27737.1|27772.1|27747.1|27757.1|27737.1|21
1686763200000|2023-06-14 17:20:00|27752.1|27732.1|27757.1|27737.1|27762.1|27737.1|27752.1|27732.1|29
1686763500000|2023-06-14 17:25:00|27752.1|27732.1|27767.1|27742.1|27767.1|27747.1|27752.1|27732.1|35
1686763800000|2023-06-14 17:30:00|27762.1|27747.1|27772.1|27752.1|27772.1|27752.1|27752.1|27732.1|27
1686764100000|2023-06-14 17:35:00|27767.1|27747.1|27772.1|27747.1|27772.1|27752.1|27767.1|27742.1|5
1686764400000|2023-06-14 17:40:00|27767.1|27752.1|27767.1|27747.1|27767.1|27752.1|27767.1|27747.1|6
1686764700000|2023-06-14 17:45:00|27762.1|27742.1|27777.1|27757.1|27777.1|27757.1|27762.1|27742.1|66
1686765000000|2023-06-14 17:50:00|27782.1|27762.1|27787.1|27762.1|27787.1|27767.1|27782.1|27762.1|117
1686765300000|2023-06-14 17:55:00|27782.1|27767.1|27778.6|27750.6|27792.1|27772.1|27778.6|27750.6|56
1686765600000|2023-06-14 18:00:00|27773.6|27745.6|27742.1|27717.1|27791.1|27763.1|27722.1|27702.1|85
1686765900000|2023-06-14 18:05:00|27737.1|27722.1|27737.1|27712.1|27747.1|27722.1|27682.1|27662.1|174
1686766200000|2023-06-14 18:10:00|27732.1|27717.1|27737.1|27712.1|27762.1|27742.1|27707.1|27687.1|81
1686766500000|2023-06-14 18:15:00|27732.1|27707.1|27707.1|27687.1|27732.1|27712.1|27697.1|27672.1|38
1686766800000|2023-06-14 18:20:00|27712.1|27682.1|27692.1|27672.1|27717.1|27692.1|27677.1|27657.1|79
1686767100000|2023-06-14 18:25:00|27687.1|27667.1|27689.6|27674.6|27697.1|27674.6|27672.1|27652.1|75
1686767400000|2023-06-14 18:30:00|27692.1|27677.1|27694.6|27679.6|27712.1|27697.1|27674.6|27659.6|60
1686767700000|2023-06-14 18:35:00|27697.1|27682.1|27724.6|27709.6|27739.6|27724.6|27694.6|27679.6|56
1686768000000|2023-06-14 18:40:00|27722.1|27707.1|27762.1|27747.1|27764.6|27749.6|27714.6|27699.6|53
1686768300000|2023-06-14 18:45:00|27764.6|27749.6|27769.6|27754.6|27769.6|27754.6|27734.6|27719.6|63
1686768600000|2023-06-14 18:50:00|27772.1|27757.1|27759.6|27744.6|27774.6|27759.6|27739.6|27724.6|67
1686768900000|2023-06-14 18:55:00|27757.1|27742.1|27754.6|27739.6|27769.6|27754.6|27747.1|27732.1|52
1686769200000|2023-06-14 19:00:00|27749.6|27734.6|27764.6|27749.6|27767.1|27752.1|27749.6|27734.6|17
1686769500000|2023-06-14 19:05:00|27762.1|27747.1|27794.6|27779.6|27802.1|27787.1|27762.1|27747.1|59
1686769800000|2023-06-14 19:10:00|27797.1|27782.1|27754.6|27739.6|27799.6|27784.6|27754.6|27739.6|37
1686770100000|2023-06-14 19:15:00|27757.1|27742.1|27744.6|27729.6|27759.6|27744.6|27724.6|27709.6|43
1686770400000|2023-06-14 19:20:00|27742.1|27727.1|27769.6|27754.6|27782.1|27767.1|27739.6|27724.6|20
1686770700000|2023-06-14 19:25:00|27772.1|27757.1|27772.1|27757.1|27792.1|27777.1|27769.6|27754.6|15
1686771000000|2023-06-14 19:30:00|27774.6|27759.6|27769.6|27754.6|27777.1|27762.1|27749.6|27734.6|38
1686771300000|2023-06-14 19:35:00|27767.1|27752.1|27774.6|27759.6|27777.1|27762.1|27764.6|27749.6|29
1686771600000|2023-06-14 19:40:00|27772.1|27757.1|27754.6|27739.6|27774.6|27759.6|27752.1|27737.1|15
1686771900000|2023-06-14 19:45:00|27757.1|27742.1|27732.1|27717.1|27757.1|27742.1|27727.1|27712.1|29
1686772200000|2023-06-14 19:50:00|27729.6|27714.6|27734.6|27719.6|27734.6|27719.6|27704.6|27689.6|32
1686772500000|2023-06-14 19:55:00|27737.1|27722.1|27754.6|27739.6|27759.6|27744.6|27732.1|27717.1|18
1686772800000|2023-06-14 20:00:00|27772.9|27732.9|27795|27755|27799.4|27759.4|27767|27727|0
1686773100000|2023-06-14 20:05:00|27794.9|27754.9|27793.1|27753.1|27798.2|27758.2|27786.7|27746.7|0
1686773400000|2023-06-14 20:10:00|27793|27753|27791.8|27751.8|27795|27755|27785.5|27745.5|0
1686773700000|2023-06-14 20:15:00|27791.9|27751.9|27783.6|27743.6|27795|27755|27782.3|27742.3|0
1686774000000|2023-06-14 20:20:00|27785.5|27745.5|27785.5|27745.5|27788.6|27748.6|27783.6|27743.6|0
1686774300000|2023-06-14 20:25:00|27786.7|27746.7|27793.1|27753.1|27793.1|27753.1|27785.5|27745.5|0
1686774600000|2023-06-14 20:30:00|27793.7|27753.7|27799.4|27759.4|27800.7|27760.7|27793.1|27753.1|0
1686774900000|2023-06-14 20:35:00|27799.5|27759.5|27805.8|27765.8|27807.1|27767.1|27799.5|27759.5|0
1686775200000|2023-06-14 20:40:00|27807.1|27767.1|27818.6|27778.6|27818.6|27778.6|27805.8|27765.8|0
1686775500000|2023-06-14 20:45:00|27819.8|27779.8|27816.6|27776.6|27820.4|27780.4|27813.4|27773.4|0
1686775800000|2023-06-14 20:50:00|27817.2|27777.2|27813.4|27773.4|27823|27783|27813.4|27773.4|0
1686776100000|2023-06-14 20:55:00|27813.5|27773.5|27810.2|27770.2|27815.3|27775.3|27798.2|27758.2|0
1686776400000|2023-06-14 21:00:00|27810.3|27770.3|27807.7|27767.7|27811.5|27771.5|27805.2|27765.2|0
1686776700000|2023-06-14 21:05:00|27807.1|27767.1|27807.1|27767.1|27809|27769|27805.2|27765.2|0
1686777000000|2023-06-14 21:10:00|27807.7|27767.7|27805.8|27765.8|27807.7|27767.7|27805.8|27765.8|0
1686777300000|2023-06-14 21:15:00|27805.2|27765.2|27812.2|27772.2|27812.2|27772.2|27805.2|27765.2|0
1686777600000|2023-06-14 21:20:00|27812.1|27772.1|27812.1|27772.1|27812.2|27772.2|27812.1|27772.1|0
1686777900000|2023-06-14 21:25:00|27812|27772|27808.3|27768.3|27812|27772|27807.7|27767.7|0
1686778200000|2023-06-14 21:30:00|27807.7|27767.7|27807.1|27767.1|27808.3|27768.3|27802.6|27762.6|0
1686778500000|2023-06-14 21:35:00|27807.2|27767.2|27807.1|27767.1|27810.9|27770.9|27807.1|27767.1|0
1686778800000|2023-06-14 21:40:00|27806.4|27766.4|27808.3|27768.3|27808.3|27768.3|27806.4|27766.4|0
1686779100000|2023-06-14 21:45:00|27807.7|27767.7|27807.1|27767.1|27809.6|27769.6|27807.1|27767.1|0
1686779400000|2023-06-14 21:50:00|27806.4|27766.4|27804.5|27764.5|27807.7|27767.7|27803.3|27763.3|0
1686779700000|2023-06-14 21:55:00|27803.9|27763.9|27805.8|27765.8|27807.1|27767.1|27803.9|27763.9|0
1686780000000|2023-06-14 22:00:00|27805.5|27765.5|27810.3|27770.3|27813.4|27773.4|27789.9|27749.9|0
1686780300000|2023-06-14 22:05:00|27810.2|27770.2|27805.8|27765.8|27810.2|27770.2|27803.9|27763.9|0
1686780600000|2023-06-14 22:10:00|27807.1|27767.1|27805.8|27765.8|27810.3|27770.3|27805.8|27765.8|0
1686780900000|2023-06-14 22:15:00|27805.7|27765.7|27796.3|27756.3|27805.8|27765.8|27793.7|27753.7|0
1686781200000|2023-06-14 22:20:00|27798.2|27758.2|27795|27755|27798.2|27758.2|27793.1|27753.1|0
1686781500000|2023-06-14 22:25:00|27796.3|27756.3|27796.9|27756.9|27800.7|27760.7|27795|27755|0
1686781800000|2023-06-14 22:30:00|27796.3|27756.3|27798.2|27758.2|27799.4|27759.4|27793.1|27753.1|0
1686782100000|2023-06-14 22:35:00|27798.8|27758.8|27803.3|27763.3|27803.9|27763.9|27798.2|27758.2|0
1686782400000|2023-06-14 22:40:00|27803.9|27763.9|27807.1|27767.1|27809|27769|27802.6|27762.6|0
1686782700000|2023-06-14 22:45:00|27806.4|27766.4|27802.6|27762.6|27809|27769|27798.8|27758.8|0
1686783000000|2023-06-14 22:50:00|27803.3|27763.3|27805.8|27765.8|27805.8|27765.8|27800.7|27760.7|0
1686783300000|2023-06-14 22:55:00|27805.7|27765.7|27799.4|27759.4|27805.7|27765.7|27796.3|27756.3|0
1686783600000|2023-06-14 23:00:00|27798.2|27758.2|27795|27755|27802.6|27762.6|27795|27755|0
1686783900000|2023-06-14 23:05:00|27796.3|27756.3|27795|27755|27796.3|27756.3|27793.1|27753.1|0
1686784200000|2023-06-14 23:10:00|27793.7|27753.7|27793.1|27753.1|27796.3|27756.3|27789.9|27749.9|0
1686784500000|2023-06-14 23:15:00|27793|27753|27798.2|27758.2|27798.2|27758.2|27789.9|27749.9|0
1686784800000|2023-06-14 23:20:00|27798.1|27758.1|27790.6|27750.6|27798.2|27758.2|27790.6|27750.6|0
1686785100000|2023-06-14 23:25:00|27791.8|27751.8|27788.6|27748.6|27796.3|27756.3|27788.6|27748.6|0
1686785400000|2023-06-14 23:30:00|27786.7|27746.7|27789.9|27749.9|27791.8|27751.8|27786.7|27746.7|0
1686785700000|2023-06-14 23:35:00|27789.3|27749.3|27793.1|27753.1|27795|27755|27789.3|27749.3|0
1686786000000|2023-06-14 23:40:00|27793|27753|27786.7|27746.7|27793.1|27753.1|27785.5|27745.5|0
1686786300000|2023-06-14 23:45:00|27786.1|27746.1|27788.6|27748.6|27789.9|27749.9|27785.5|27745.5|0
1686786600000|2023-06-14 23:50:00|27786.7|27746.7|27786.7|27746.7|27793.1|27753.1|27786.7|27746.7|0
1686786900000|2023-06-14 23:55:00|27786.1|27746.1|27780.4|27740.4|27788.6|27748.6|27779.1|27739.1|0
1686787200000|2023-06-15 00:00:00|27782.3|27742.3|27783.6|27743.6|27789.3|27749.3|27777.2|27737.2|0
1686787500000|2023-06-15 00:05:00|27783.5|27743.5|27782.3|27742.3|27788.6|27748.6|27782.3|27742.3|0
1686787800000|2023-06-15 00:10:00|27783.6|27743.6|27761.7|27721.7|27785.5|27745.5|27761.7|27721.7|0
1686788100000|2023-06-15 00:15:00|27760.5|27720.5|27797.7|27757.7|27804|27764|27760.5|27720.5|0
1686788400000|2023-06-15 00:20:00|27794.6|27754.6|27782.2|27742.2|27794.6|27754.6|27779.1|27739.1|0
1686788700000|2023-06-15 00:25:00|27782.1|27742.1|27791.5|27751.5|27797.8|27757.8|27782.1|27742.1|0
1686789000000|2023-06-15 00:30:00|27788.4|27748.4|27803.9|27763.9|27803.9|27763.9|27785.3|27745.3|0
1686789300000|2023-06-15 00:35:00|27803.8|27763.8|27797.8|27757.8|27804|27764|27797.8|27757.8|0
1686789600000|2023-06-15 00:40:00|27797.9|27757.9|27791.5|27751.5|27804|27764|27791.5|27751.5|0
1686789900000|2023-06-15 00:45:00|27791.6|27751.6|27791.5|27751.5|27791.6|27751.6|27791.5|27751.5|0
1686790200000|2023-06-15 00:50:00|27791.6|27751.6|27791.5|27751.5|27791.6|27751.6|27791.4|27751.4|0
1686790500000|2023-06-15 00:55:00|27791.4|27751.4|27797.7|27757.7|27797.7|27757.7|27791.4|27751.4|0
1686790800000|2023-06-15 01:00:00|27791.5|27751.5|27797.7|27757.7|27804.1|27764.1|27791.5|27751.5|0
1686791100000|2023-06-15 01:05:00|27797.6|27757.6|27791.3|27751.3|27797.7|27757.7|27785.1|27745.1|0
1686791400000|2023-06-15 01:10:00|27791.2|27751.2|27785|27745|27791.3|27751.3|27784.9|27744.9|0
1686791700000|2023-06-15 01:15:00|27784.9|27744.9|27771.3|27731.3|27785|27745|27765|27725|0
1686792000000|2023-06-15 01:20:00|27771.4|27731.4|27764.9|27724.9|27783.8|27743.8|27758.7|27718.7|0
1686792300000|2023-06-15 01:25:00|27765|27725|27752.5|27712.5|27765|27725|27752.4|27712.4|0
1686792600000|2023-06-15 01:30:00|27752.4|27712.4|27758.7|27718.7|27758.9|27718.9|27749.4|27709.4|0
1686792900000|2023-06-15 01:35:00|27758.8|27718.8|27758.8|27718.8|27758.9|27718.9|27752.4|27712.4|0
1686793200000|2023-06-15 01:40:00|27758.7|27718.7|27752.3|27712.3|27764.9|27724.9|27752.3|27712.3|0
1686793500000|2023-06-15 01:45:00|27752.2|27712.2|27745.9|27705.9|27752.3|27712.3|27745.9|27705.9|0
1686793800000|2023-06-15 01:50:00|27746|27706|27758.5|27718.5|27764.8|27724.8|27745.9|27705.9|0
1686794100000|2023-06-15 01:55:00|27758.4|27718.4|27758.5|27718.5|27758.5|27718.5|27758.4|27718.4|0
1686794400000|2023-06-15 02:00:00|27752.3|27712.3|27758.5|27718.5|27764.8|27724.8|27746|27706|0
1686794700000|2023-06-15 02:05:00|27758.4|27718.4|27758.4|27718.4|27764.7|27724.7|27758.4|27718.4|0
1686795000000|2023-06-15 02:10:00|27758.3|27718.3|27758.3|27718.3|27758.4|27718.4|27752|27712|0
1686795300000|2023-06-15 02:15:00|27758.4|27718.4|27764.6|27724.6|27764.7|27724.7|27758.3|27718.3|0
1686795600000|2023-06-15 02:20:00|27764.7|27724.7|27764.6|27724.6|27764.7|27724.7|27764.6|27724.6|0
1686795900000|2023-06-15 02:25:00|27764.7|27724.7|27758.5|27718.5|27764.7|27724.7|27758.4|27718.4|0
1686796200000|2023-06-15 02:30:00|27758.6|27718.6|27752.2|27712.2|27758.6|27718.6|27752.1|27712.1|0
1686796500000|2023-06-15 02:35:00|27752.3|27712.3|27764.8|27724.8|27764.9|27724.9|27752.3|27712.3|0
1686796800000|2023-06-15 02:40:00|27758.6|27718.6|27758.5|27718.5|27764.8|27724.8|27758.4|27718.4|0
1686797100000|2023-06-15 02:45:00|27764.7|27724.7|27764.8|27724.8|27764.8|27724.8|27758.5|27718.5|0
1686797400000|2023-06-15 02:50:00|27764.7|27724.7|27765|27725|27771.1|27731.1|27758.7|27718.7|0
1686797700000|2023-06-15 02:55:00|27765.1|27725.1|27765|27725|27765.1|27725.1|27765|27725|0
1686798000000|2023-06-15 03:00:00|27765.1|27725.1|27765|27725|27765.1|27725.1|27764.9|27724.9|0
1686798300000|2023-06-15 03:05:00|27765.1|27725.1|27765.2|27725.2|27771.4|27731.4|27765.1|27725.1|0
1686798600000|2023-06-15 03:10:00|27765.1|27725.1|27771.4|27731.4|27771.4|27731.4|27765.1|27725.1|0
1686798900000|2023-06-15 03:15:00|27771.5|27731.5|27765.2|27725.2|27771.5|27731.5|27765.1|27725.1|0
1686799200000|2023-06-15 03:20:00|27765.1|27725.1|27771.4|27731.4|27771.5|27731.5|27765.1|27725.1|0
1686799500000|2023-06-15 03:25:00|27771.5|27731.5|27771.4|27731.4|27771.5|27731.5|27771.3|27731.3|0
1686799800000|2023-06-15 03:30:00|27771.5|27731.5|27771.5|27731.5|27771.5|27731.5|27771.4|27731.4|0
1686800100000|2023-06-15 03:35:00|27771.6|27731.6|27771.6|27731.6|27777.9|27737.9|27771.6|27731.6|0
1686800400000|2023-06-15 03:40:00|27771.5|27731.5|27777.8|27737.8|27777.9|27737.9|27771.5|27731.5|0
1686800700000|2023-06-15 03:45:00|27777.9|27737.9|27777.8|27737.8|27777.9|27737.9|27777.7|27737.7|0
1686801000000|2023-06-15 03:50:00|27783.9|27743.9|27783.9|27743.9|27784|27744|27783.9|27743.9|0
1686801300000|2023-06-15 03:55:00|27784|27744|27784|27744|27784.1|27744.1|27784|27744|0
1686801600000|2023-06-15 04:00:00|27784.1|27744.1|27784.1|27744.1|27790.3|27750.3|27784|27744|0
1686801900000|2023-06-15 04:05:00|27784|27744|27790.3|27750.3|27790.4|27750.4|27784|27744|0
1686802200000|2023-06-15 04:10:00|27790.2|27750.2|27790.2|27750.2|27796.4|27756.4|27784|27744|0
1686802500000|2023-06-15 04:15:00|27790.3|27750.3|27796.6|27756.6|27796.6|27756.6|27790.2|27750.2|0
1686802800000|2023-06-15 04:20:00|27796.5|27756.5|27796.6|27756.6|27796.7|27756.7|27796.5|27756.5|0
1686803100000|2023-06-15 04:25:00|27796.5|27756.5|27790.3|27750.3|27796.6|27756.6|27784.1|27744.1|0
1686803400000|2023-06-15 04:30:00|27790.2|27750.2|27790.4|27750.4|27790.4|27750.4|27784|27744|0
1686803700000|2023-06-15 04:35:00|27790.3|27750.3|27790.3|27750.3|27790.4|27750.4|27790.3|27750.3|0
1686804000000|2023-06-15 04:40:00|27784.1|27744.1|27784.1|27744.1|27784.2|27744.2|27784|27744|0
1686804300000|2023-06-15 04:45:00|27784.2|27744.2|27784.2|27744.2|27790.4|27750.4|27784.1|27744.1|0
1686804600000|2023-06-15 04:50:00|27784.1|27744.1|27784.2|27744.2|27784.2|27744.2|27784.1|27744.1|0
1686804900000|2023-06-15 04:55:00|27784.1|27744.1|27784.1|27744.1|27784.1|27744.1|27784.1|27744.1|0
1686805200000|2023-06-15 05:00:00|27784.2|27744.2|27774.7|27734.7|27784.2|27744.2|27771.5|27731.5|0
1686805500000|2023-06-15 05:05:00|27771.6|27731.6|27777.5|27737.5|27777.7|27737.7|27771.4|27731.4|0
1686805800000|2023-06-15 05:10:00|27777.6|27737.6|27771.3|27731.3|27777.6|27737.6|27771.2|27731.2|0
1686806100000|2023-06-15 05:15:00|27777.5|27737.5|27777.7|27737.7|27777.7|27737.7|27777.5|27737.5|0
1686806400000|2023-06-15 05:20:00|27777.8|27737.8|27777.6|27737.6|27784|27744|27777.6|27737.6|0
1686806700000|2023-06-15 05:25:00|27777.7|27737.7|27790.3|27750.3|27790.4|27750.4|27777.7|27737.7|0
1686807000000|2023-06-15 05:30:00|27790.4|27750.4|27796.5|27756.5|27796.7|27756.7|27790.3|27750.3|0
1686807300000|2023-06-15 05:35:00|27796.6|27756.6|27784|27744|27796.6|27756.6|27784|27744|0
1686807600000|2023-06-15 05:40:00|27783.9|27743.9|27783.9|27743.9|27784.1|27744.1|27777.7|27737.7|0
1686807900000|2023-06-15 05:45:00|27780.9|27740.9|27777.7|27737.7|27784|27744|27777.7|27737.7|0
1686808200000|2023-06-15 05:50:00|27774.6|27734.6|27765.3|27725.3|27777.7|27737.7|27765.3|27725.3|0
1686808500000|2023-06-15 05:55:00|27765.4|27725.4|27765.5|27725.5|27765.5|27725.5|27765.3|27725.3|0
1686808800000|2023-06-15 06:00:00|27771.6|27731.6|27717.1|27702.1|27771.7|27731.7|27712.1|27697.1|36
1686809100000|2023-06-15 06:05:00|27719.6|27704.6|27724.6|27709.6|27737.1|27722.1|27717.1|27702.1|33
1686809400000|2023-06-15 06:10:00|27722.1|27707.1|27732.1|27717.1|27734.6|27719.6|27719.6|27704.6|16
1686809700000|2023-06-15 06:15:00|27734.6|27719.6|27714.6|27699.6|27734.6|27719.6|27712.1|27697.1|18
1686810000000|2023-06-15 06:20:00|27717.1|27702.1|27712.1|27697.1|27724.6|27709.6|27712.1|27697.1|19
1686810300000|2023-06-15 06:25:00|27709.6|27694.6|27704.6|27689.6|27712.1|27697.1|27694.6|27679.6|17
1686810600000|2023-06-15 06:30:00|27709.6|27694.6|27704.6|27689.6|27709.6|27694.6|27699.6|27684.6|24
1686810900000|2023-06-15 06:35:00|27702.1|27687.1|27709.6|27694.6|27709.6|27694.6|27692.1|27677.1|13
1686811200000|2023-06-15 06:40:00|27712.1|27697.1|27714.6|27699.6|27714.6|27699.6|27709.6|27694.6|16
1686811500000|2023-06-15 06:45:00|27719.6|27704.6|27714.6|27699.6|27724.6|27709.6|27714.6|27699.6|29
1686811800000|2023-06-15 06:50:00|27717.1|27702.1|27739.6|27724.6|27739.6|27724.6|27717.1|27702.1|27
1686812100000|2023-06-15 06:55:00|27744.6|27729.6|27754.6|27739.6|27754.6|27739.6|27727.1|27712.1|96
1686812400000|2023-06-15 07:00:00|27744.6|27729.6|27719.6|27704.6|27749.6|27734.6|27704.6|27689.6|429
1686812700000|2023-06-15 07:05:00|27727.1|27712.1|27734.6|27719.6|27744.6|27729.6|27709.6|27694.6|311
1686813000000|2023-06-15 07:10:00|27724.6|27709.6|27744.6|27729.6|27744.6|27729.6|27714.6|27699.6|411
1686813300000|2023-06-15 07:15:00|27749.6|27734.6|27774.6|27759.6|27774.6|27759.6|27742.1|27727.1|287
1686813600000|2023-06-15 07:20:00|27777.1|27762.1|27744.6|27729.6|27787.1|27772.1|27744.6|27729.6|259
1686813900000|2023-06-15 07:25:00|27749.6|27734.6|27739.6|27724.6|27749.6|27734.6|27722.1|27707.1|290
1686814200000|2023-06-15 07:30:00|27744.6|27729.6|27774.6|27759.6|27774.6|27759.6|27739.6|27724.6|335
1686814500000|2023-06-15 07:35:00|27772.1|27757.1|27729.6|27714.6|27774.6|27759.6|27729.6|27714.6|173
1686814800000|2023-06-15 07:40:00|27727.1|27712.1|27689.6|27674.6|27729.6|27714.6|27684.6|27669.6|187
1686815100000|2023-06-15 07:45:00|27692.1|27677.1|27729.6|27714.6|27729.6|27714.6|27692.1|27677.1|147
1686815400000|2023-06-15 07:50:00|27734.6|27719.6|27747.1|27732.1|27749.6|27734.6|27732.1|27717.1|79
1686815700000|2023-06-15 07:55:00|27744.6|27729.6|27749.6|27734.6|27757.1|27742.1|27734.6|27719.6|141
1686816000000|2023-06-15 08:00:00|27752.1|27737.1|27774.6|27759.6|27774.6|27759.6|27734.6|27719.6|182
1686816300000|2023-06-15 08:05:00|27772.1|27757.1|27732.1|27717.1|27774.6|27759.6|27722.1|27707.1|239
1686816600000|2023-06-15 08:10:00|27729.6|27714.6|27739.6|27724.6|27739.6|27724.6|27724.6|27709.6|45
1686816900000|2023-06-15 08:15:00|27744.6|27729.6|27744.6|27729.6|27759.6|27744.6|27739.6|27724.6|79
1686817200000|2023-06-15 08:20:00|27742.1|27727.1|27737.1|27722.1|27752.1|27737.1|27724.6|27709.6|78
1686817500000|2023-06-15 08:25:00|27734.6|27719.6|27751.5|27736.5|27754|27739|27732.1|27717.1|119
1686817800000|2023-06-15 08:30:00|27746.5|27731.5|27741.5|27726.5|27756.5|27741.5|27741.5|27726.5|58
1686818100000|2023-06-15 08:35:00|27744|27729|27731.5|27716.5|27751.5|27736.5|27731.5|27716.5|149
1686818400000|2023-06-15 08:40:00|27729|27714|27706.5|27691.5|27731.5|27716.5|27696.5|27681.5|1085
1686818700000|2023-06-15 08:45:00|27701.5|27686.5|27701.5|27686.5|27706.5|27691.5|27686.5|27671.5|247
1686819000000|2023-06-15 08:50:00|27699|27684|27696.5|27681.5|27706.5|27691.5|27686.5|27671.5|59
1686819300000|2023-06-15 08:55:00|27694|27679|27701.5|27686.5|27706.5|27691.5|27689|27674|127
1686819600000|2023-06-15 09:00:00|27699|27684|27701.5|27686.5|27704|27689|27689|27674|169
1686819900000|2023-06-15 09:05:00|27706.5|27691.5|27701.5|27686.5|27716.5|27701.5|27694|27679|101
1686820200000|2023-06-15 09:10:00|27699|27684|27711.5|27696.5|27716.5|27701.5|27696.5|27681.5|64
1686820500000|2023-06-15 09:15:00|27706.5|27691.5|27696.5|27681.5|27716.5|27701.5|27696.5|27681.5|70
1686820800000|2023-06-15 09:20:00|27701.5|27686.5|27691.5|27676.5|27706.5|27691.5|27686.5|27671.5|118
1686821100000|2023-06-15 09:25:00|27694|27679|27691.5|27676.5|27706.5|27691.5|27686.5|27671.5|110
1686821400000|2023-06-15 09:30:00|27694|27679|27714|27699|27721.5|27706.5|27691.5|27676.5|607
1686821700000|2023-06-15 09:35:00|27711.5|27696.5|27711.5|27696.5|27716.5|27701.5|27706.5|27691.5|237
1686822000000|2023-06-15 09:40:00|27709|27694|27716.5|27701.5|27719|27704|27699|27684|230
1686822300000|2023-06-15 09:45:00|27714|27699|27706.5|27691.5|27721.5|27706.5|27706.5|27691.5|45
1686822600000|2023-06-15 09:50:00|27701.5|27686.5|27706.5|27691.5|27711.5|27696.5|27699|27684|47
1686822900000|2023-06-15 09:55:00|27704|27689|27721.5|27706.5|27726.5|27711.5|27704|27689|85
1686823200000|2023-06-15 10:00:00|27716.5|27701.5|27726.5|27711.5|27729|27714|27716.5|27701.5|67
1686823500000|2023-06-15 10:05:00|27729|27714|27721.5|27706.5|27731.5|27716.5|27716.5|27701.5|45
1686823800000|2023-06-15 10:10:00|27719|27704|27716.5|27701.5|27731.5|27716.5|27716.5|27701.5|48
1686824100000|2023-06-15 10:15:00|27719|27704|27706.5|27691.5|27726.5|27711.5|27706.5|27691.5|105
1686824400000|2023-06-15 10:20:00|27704|27689|27711.5|27696.5|27714|27699|27696.5|27681.5|169
1686824700000|2023-06-15 10:25:00|27706.5|27691.5|27706.5|27691.5|27719|27704|27706.5|27691.5|89
1686825000000|2023-06-15 10:30:00|27709|27694|27691.5|27676.5|27711.5|27696.5|27686.5|27671.5|105
1686825300000|2023-06-15 10:35:00|27689|27674|27701.5|27686.5|27711.5|27696.5|27686.5|27671.5|142
1686825600000|2023-06-15 10:40:00|27696.5|27681.5|27699|27684|27701.5|27686.5|27691.5|27676.5|583
1686825900000|2023-06-15 10:45:00|27696.5|27681.5|27686.5|27671.5|27701.5|27686.5|27686.5|27671.5|54
1686826200000|2023-06-15 10:50:00|27684|27669|27691.5|27676.5|27696.5|27681.5|27671.5|27656.5|70
1686826500000|2023-06-15 10:55:00|27696.5|27681.5|27686.5|27671.5|27701.5|27686.5|27684|27669|948
1686826800000|2023-06-15 11:00:00|27689|27674|27701.5|27686.5|27706.5|27691.5|27686.5|27671.5|39
1686827100000|2023-06-15 11:05:00|27699|27684|27691.5|27676.5|27699|27684|27691.5|27676.5|55
1686827400000|2023-06-15 11:10:00|27689|27674|27664|27649|27689|27674|27664|27649|53
1686827700000|2023-06-15 11:15:00|27666.5|27651.5|27671.5|27656.5|27679|27664|27666.5|27651.5|63
1686828000000|2023-06-15 11:20:00|27669|27654|27689|27674|27704|27689|27669|27654|74
1686828300000|2023-06-15 11:25:00|27686.5|27671.5|27676.5|27661.5|27689|27674|27674|27659|97
1686828600000|2023-06-15 11:30:00|27679|27664|27699|27684|27699|27684|27674|27659|216
1686828900000|2023-06-15 11:35:00|27696.5|27681.5|27671.5|27656.5|27696.5|27681.5|27671.5|27656.5|74
1686829200000|2023-06-15 11:40:00|27671.6|27656.6|27669.1|27654.1|27674.1|27659.1|27666.6|27651.6|51
1686829500000|2023-06-15 11:45:00|27674.1|27659.1|27676.6|27661.6|27689.1|27674.1|27674.1|27659.1|51
1686829800000|2023-06-15 11:50:00|27674.1|27659.1|27674.1|27659.1|27684.1|27669.1|27674.1|27659.1|36
1686830100000|2023-06-15 11:55:00|27676.6|27661.6|27664.1|27649.1|27676.6|27661.6|27664.1|27649.1|84
1686830400000|2023-06-15 12:00:00|27659.1|27644.1|27691.6|27676.6|27691.6|27676.6|27659.1|27644.1|74
1686830700000|2023-06-15 12:05:00|27694.1|27679.1|27699.1|27684.1|27699.1|27684.1|27689.1|27674.1|124
1686831000000|2023-06-15 12:10:00|27696.6|27681.6|27711.6|27696.6|27711.6|27696.6|27694.1|27679.1|58
1686831300000|2023-06-15 12:15:00|27709.1|27694.1|27666.6|27651.6|27711.6|27696.6|27666.6|27651.6|114
1686831600000|2023-06-15 12:20:00|27664.1|27649.1|27646.6|27631.6|27679.1|27664.1|27641.6|27626.6|73
1686831900000|2023-06-15 12:25:00|27644.1|27629.1|27644.1|27629.1|27644.1|27629.1|27621.6|27606.6|130
1686832200000|2023-06-15 12:30:00|27641.6|27626.6|27604.1|27589.1|27646.6|27631.6|27596.6|27581.6|63
1686832500000|2023-06-15 12:35:00|27601.6|27586.6|27584.1|27569.1|27606.6|27591.6|27584.1|27569.1|99
1686832800000|2023-06-15 12:40:00|27579.1|27564.1|27579.1|27564.1|27584.1|27569.1|27559.1|27544.1|91
1686833100000|2023-06-15 12:45:00|27581.6|27566.6|27636.6|27621.6|27636.6|27621.6|27579.1|27564.1|123
1686833400000|2023-06-15 12:50:00|27634.1|27619.1|27646.6|27631.6|27659.1|27644.1|27621.6|27606.6|124
1686833700000|2023-06-15 12:55:00|27649.1|27634.1|27636.6|27621.6|27649.1|27634.1|27624.1|27609.1|147
1686834000000|2023-06-15 13:00:00|27634.1|27619.1|27654.1|27639.1|27654.1|27639.1|27626.6|27611.6|66
1686834300000|2023-06-15 13:05:00|27651.6|27636.6|27646.6|27631.6|27654.1|27639.1|27631.6|27616.6|218
1686834600000|2023-06-15 13:10:00|27644.1|27629.1|27629.1|27614.1|27649.1|27634.1|27629.1|27614.1|152
1686834900000|2023-06-15 13:15:00|27631.6|27616.6|27671.6|27656.6|27674.1|27659.1|27629.1|27614.1|78
1686835200000|2023-06-15 13:20:00|27669.1|27654.1|27651.6|27636.6|27671.6|27656.6|27641.6|27626.6|75
1686835500000|2023-06-15 13:25:00|27649.1|27634.1|27656.6|27641.6|27666.6|27651.6|27646.6|27631.6|120
1686835800000|2023-06-15 13:30:00|27659.1|27644.1|27656.6|27641.6|27669.1|27654.1|27651.6|27636.6|109
1686836100000|2023-06-15 13:35:00|27654.1|27639.1|27699.1|27684.1|27699.1|27684.1|27639.1|27624.1|135
1686836400000|2023-06-15 13:40:00|27701.6|27686.6|27696.6|27681.6|27704.1|27689.1|27681.6|27666.6|69
1686836700000|2023-06-15 13:45:00|27699.1|27684.1|27676.6|27661.6|27701.6|27686.6|27671.6|27656.6|316
1686837000000|2023-06-15 13:50:00|27679.1|27664.1|27651.6|27636.6|27686.6|27671.6|27651.6|27636.6|119
1686837300000|2023-06-15 13:55:00|27654.1|27639.1|27676.6|27661.6|27684.1|27669.1|27649.1|27634.1|298
1686837600000|2023-06-15 14:00:00|27679.1|27664.1|27669.1|27654.1|27686.6|27671.6|27659.1|27644.1|141
1686837900000|2023-06-15 14:05:00|27671.6|27656.6|27686.6|27671.6|27696.6|27681.6|27659.1|27644.1|80
1686838200000|2023-06-15 14:10:00|27687.4|27672.4|27684.9|27669.9|27699.9|27684.9|27684.9|27669.9|122
1686838500000|2023-06-15 14:15:00|27687.4|27672.4|27704.9|27689.9|27704.9|27689.9|27684.9|27669.9|231
1686838800000|2023-06-15 14:20:00|27702.4|27687.4|27704.9|27689.9|27709.9|27694.9|27694.9|27679.9|643
1686839100000|2023-06-15 14:25:00|27707.4|27692.4|27714.9|27699.9|27722.4|27707.4|27707.4|27692.4|63
1686839400000|2023-06-15 14:30:00|27717.4|27702.4|27697.4|27682.4|27719.9|27704.9|27692.4|27677.4|284
1686839700000|2023-06-15 14:35:00|27699.9|27684.9|27689.9|27674.9|27699.9|27684.9|27684.9|27669.9|92
1686840000000|2023-06-15 14:40:00|27687.4|27672.4|27712.4|27697.4|27714.9|27699.9|27684.9|27669.9|72
1686840300000|2023-06-15 14:45:00|27709.9|27694.9|27714.9|27699.9|27724.9|27709.9|27709.9|27694.9|143
1686840600000|2023-06-15 14:50:00|27712.4|27697.4|27699.9|27684.9|27712.4|27697.4|27699.9|27684.9|55
1686840900000|2023-06-15 14:55:00|27697.4|27682.4|27704.9|27689.9|27704.9|27689.9|27694.9|27679.9|141
1686841200000|2023-06-15 15:00:00|27709.9|27694.9|27709.9|27694.9|27712.4|27697.4|27699.9|27684.9|120
1686841500000|2023-06-15 15:05:00|27704.9|27689.9|27707.4|27692.4|27714.9|27699.9|27694.9|27679.9|103
1686841800000|2023-06-15 15:10:00|27704.9|27689.9|27704.9|27689.9|27707.4|27692.4|27692.4|27677.4|110
1686842100000|2023-06-15 15:15:00|27707.4|27692.4|27714.9|27699.9|27722.4|27707.4|27704.9|27689.9|147
1686842400000|2023-06-15 15:20:00|27719.9|27704.9|27739.9|27724.9|27742.4|27727.4|27719.9|27704.9|143
1686842700000|2023-06-15 15:25:00|27734.9|27719.9|27749.9|27734.9|27749.9|27734.9|27734.9|27719.9|152
1686843000000|2023-06-15 15:30:00|27752.4|27737.4|27739.9|27724.9|27752.4|27737.4|27734.9|27719.9|151
1686843300000|2023-06-15 15:35:00|27742.4|27727.4|27747.4|27732.4|27757.4|27742.4|27739.9|27724.9|93
1686843600000|2023-06-15 15:40:00|27749.9|27734.9|27747.4|27732.4|27759.9|27744.9|27747.4|27732.4|96
1686843900000|2023-06-15 15:45:00|27749.9|27734.9|27724.9|27709.9|27757.4|27742.4|27719.9|27704.9|26
1686844200000|2023-06-15 15:50:00|27727.4|27707.4|27732.4|27707.4|27742.4|27717.4|27727.4|27702.4|165
1686844500000|2023-06-15 15:55:00|27727.4|27712.4|27722.4|27702.4|27737.4|27712.4|27722.4|27702.4|112
1686844800000|2023-06-15 16:00:00|27717.4|27697.4|27727.4|27702.4|27727.4|27707.4|27717.4|27692.4|19
1686845100000|2023-06-15 16:05:00|27722.4|27703.4|27732.4|27707.4|27732.4|27707.4|27722.4|27702.4|90
1686845400000|2023-06-15 16:10:00|27727.4|27702.4|27717.4|27697.4|27732.4|27702.4|27717.4|27697.4|69
1686845700000|2023-06-15 16:15:00|27722.4|27693.4|27722.4|27702.4|27727.4|27707.4|27717.4|27692.4|8
1686846000000|2023-06-15 16:20:00|27727.4|27703.4|27726.4|27698.4|27732.4|27707.4|27721.4|27693.4|5
1686846300000|2023-06-15 16:25:00|27722.4|27697.4|27727.4|27702.4|27728.9|27702.4|27717.4|27697.4|1
1686846600000|2023-06-15 16:30:00|27716.4|27688.4|27717.4|27697.4|27717.4|27697.4|27712.4|27688.4|12
1686846900000|2023-06-15 16:35:00|27716.4|27692.4|27707.4|27687.4|27717.4|27697.4|27702.4|27682.4|53
1686847200000|2023-06-15 16:40:00|27702.4|27682.4|27712.4|27687.4|27716.4|27688.4|27702.4|27682.4|23
1686847500000|2023-06-15 16:45:00|27707.4|27677.4|27716.4|27688.4|27716.4|27688.4|27692.4|27667.4|27
1686847800000|2023-06-15 16:50:00|27712.4|27687.4|27712.4|27687.4|27712.4|27687.4|27712.4|27687.4|0
1686848100000|2023-06-15 16:55:00|27702.4|27677.4|27716.4|27688.4|27717.4|27692.4|27702.4|27677.4|11
1686848400000|2023-06-15 17:00:00|27717.4|27692.4|27711.4|27683.4|27717.4|27692.4|27707.4|27682.4|2
1686848700000|2023-06-15 17:05:00|27712.4|27687.4|27697.4|27672.4|27712.4|27687.4|27697.4|27672.4|3
1686849000000|2023-06-15 17:10:00|27696.4|27668.4|27696.4|27668.4|27702.4|27677.4|27696.4|27668.4|2
1686849300000|2023-06-15 17:15:00|27697.4|27672.4|27697.4|27672.4|27697.4|27672.4|27696.4|27668.4|0
1686849600000|2023-06-15 17:20:00|27696.4|27668.4|27701.4|27673.4|27707.4|27687.4|27696.4|27668.4|12
1686849900000|2023-06-15 17:25:00|27703.9|27675.9|27712.4|27692.4|27712.4|27692.4|27701.4|27673.4|2
1686850200000|2023-06-15 17:30:00|27713.9|27697.4|27721.4|27693.4|27722.4|27697.4|27713.9|27685.9|4
1686850500000|2023-06-15 17:35:00|27722.4|27697.4|27717.4|27692.4|27722.4|27697.4|27717.4|27692.4|1
1686850800000|2023-06-15 17:40:00|27722.4|27702.4|27733.9|27705.9|27762.4|27742.4|27722.4|27702.4|53
1686851100000|2023-06-15 17:45:00|27731.4|27703.4|27732.4|27707.4|27737.4|27717.4|27727.4|27703.4|4
1686851400000|2023-06-15 17:50:00|27731.4|27712.4|27732.4|27707.4|27732.4|27712.4|27731.4|27703.4|10
1686851700000|2023-06-15 17:55:00|27737.4|27712.4|27737.4|27712.4|27746.4|27718.4|27736.4|27707.4|11
1686852000000|2023-06-15 18:00:00|27742.4|27717.4|27746.4|27718.4|27746.4|27722.4|27741.4|27713.4|4
1686852300000|2023-06-15 18:05:00|27742.4|27717.4|27732.4|27707.4|27742.4|27717.4|27728.9|27700.9|2
1686852600000|2023-06-15 18:10:00|27731.4|27712.4|27737.4|27712.4|27737.4|27712.4|27731.4|27703.4|9
1686852900000|2023-06-15 18:15:00|27732.4|27717.4|27732.4|27712.4|27737.4|27717.4|27732.4|27712.4|26
1686853200000|2023-06-15 18:20:00|27737.4|27717.4|27732.4|27712.4|27737.4|27717.4|27732.4|27712.4|11
1686853500000|2023-06-15 18:25:00|27737.4|27717.4|27729.9|27714.9|27737.4|27717.4|27717.4|27702.4|45
1686853800000|2023-06-15 18:30:00|27724.9|27709.9|27732.4|27717.4|27734.9|27719.9|27722.4|27707.4|20
1686854100000|2023-06-15 18:35:00|27734.9|27719.9|27739.9|27724.9|27739.9|27724.9|27729.9|27714.9|9
1686854400000|2023-06-15 18:40:00|27737.4|27722.4|27732.4|27717.4|27737.4|27722.4|27729.9|27714.9|5
1686854700000|2023-06-15 18:45:00|27737.4|27722.4|27737.4|27722.4|27739.9|27724.9|27732.4|27717.4|12
1686855000000|2023-06-15 18:50:00|27739.9|27724.9|27749.9|27734.9|27754.9|27739.9|27739.9|27724.9|7
1686855300000|2023-06-15 18:55:00|27752.4|27737.4|27779.9|27764.9|27779.9|27764.9|27752.4|27737.4|22
1686855600000|2023-06-15 19:00:00|27782.4|27767.4|27759.9|27744.9|27784.9|27769.9|27759.9|27744.9|28
1686855900000|2023-06-15 19:05:00|27757.4|27742.4|27759.9|27744.9|27759.9|27744.9|27754.9|27739.9|27
1686856200000|2023-06-15 19:10:00|27764.9|27749.9|27764.9|27749.9|27767.4|27752.4|27764.9|27749.9|39
1686856500000|2023-06-15 19:15:00|27769.9|27754.9|27757.4|27742.4|27782.4|27767.4|27754.9|27739.9|51
1686856800000|2023-06-15 19:20:00|27754.9|27739.9|27754.9|27739.9|27762.4|27747.4|27749.9|27734.9|30
1686857100000|2023-06-15 19:25:00|||||||||20
1686857400000|2023-06-15 19:30:00|||||||||47
1686857700000|2023-06-15 19:35:00|27752.4|27737.4|27739.9|27724.9|27752.4|27737.4|27739.9|27724.9|53
1686858000000|2023-06-15 19:40:00|27742.4|27727.4|27739.9|27724.9|27744.9|27729.9|27739.9|27724.9|34
1686858300000|2023-06-15 19:45:00|27742.4|27727.4|27749.9|27734.9|27749.9|27734.9|27742.4|27727.4|49
1686858600000|2023-06-15 19:50:00|27752.4|27737.4|27744.9|27729.9|27754.9|27739.9|27739.9|27724.9|58
1686858900000|2023-06-15 19:55:00|27742.4|27727.4|27744.9|27729.9|27744.9|27729.9|27719.9|27704.9|77
1686859200000|2023-06-15 20:00:00|27757.8|27717.8|27732.3|27692.3|27759|27719|27732.3|27692.3|0
1686859500000|2023-06-15 20:05:00|27732.2|27692.2|27727.2|27687.2|27735.5|27695.5|27720.2|27680.2|0
1686859800000|2023-06-15 20:10:00|27727.8|27687.8|27720.2|27680.2|27731|27691|27713.8|27673.8|0
1686860100000|2023-06-15 20:15:00|27721.5|27681.5|27734.2|27694.2|27734.2|27694.2|27715.1|27675.1|0
1686860400000|2023-06-15 20:20:00|27734.1|27694.1|27731|27691|27737.4|27697.4|27731|27691|0
1686860700000|2023-06-15 20:25:00|27730.4|27690.4|27735.5|27695.5|27735.5|27695.5|27729.7|27689.7|0
1686861000000|2023-06-15 20:30:00|27735.4|27695.4|27726.6|27686.6|27735.4|27695.4|27724.7|27684.7|0
1686861300000|2023-06-15 20:35:00|27726.5|27686.5|27726.2|27686.2|27727.5|27687.5|27723|27683|0
1686861600000|2023-06-15 20:40:00|27724.3|27684.3|27726.2|27686.2|27729.4|27689.4|27724.3|27684.3|0
1686861900000|2023-06-15 20:45:00|27724.3|27684.3|27724.3|27684.3|27727.5|27687.5|27721.1|27681.1|0
1686862200000|2023-06-15 20:50:00|27724.4|27684.4|27729.4|27689.4|27732|27692|27724.4|27684.4|0
1686862500000|2023-06-15 20:55:00|27728.1|27688.1|27725.6|27685.6|27731.3|27691.3|27721.8|27681.8|0
1686862800000|2023-06-15 21:00:00|27725.7|27685.7|27732.6|27692.6|27733.9|27693.9|27725.6|27685.6|0
1686863100000|2023-06-15 21:05:00|27732.5|27692.5|27731.3|27691.3|27732.6|27692.6|27730.1|27690.1|0
1686863400000|2023-06-15 21:10:00|27730.7|27690.7|27732.6|27692.6|27732.6|27692.6|27730|27690|0
1686863700000|2023-06-15 21:15:00|27733.8|27693.8|27732.6|27692.6|27733.8|27693.8|27732.6|27692.6|0
1686864300000|2023-06-15 21:25:00|27732|27692|27738.3|27698.3|27738.3|27698.3|27732|27692|0
1686864600000|2023-06-15 21:30:00|27737.7|27697.7|27737|27697|27739|27699|27735.1|27695.1|0
1686864900000|2023-06-15 21:35:00|27737.1|27697.1|27739|27699|27745.3|27705.3|27737.1|27697.1|0
1686865200000|2023-06-15 21:40:00|27740.9|27700.9|27739.4|27699.4|27742.1|27702.1|27739|27699|0
1686865500000|2023-06-15 21:45:00|27738.7|27698.7|27739.4|27699.4|27740|27700|27738.7|27698.7|0
1686865800000|2023-06-15 21:50:00|27739.3|27699.3|27737.5|27697.5|27739.4|27699.4|27736.8|27696.8|0
1686866100000|2023-06-15 21:55:00|27739.4|27699.4|27738.7|27698.7|27741.3|27701.3|27736.8|27696.8|0
1686866400000|2023-06-15 22:00:00|27738.5|27698.5|27720.3|27680.3|27738.5|27698.5|27718.4|27678.4|0
1686866700000|2023-06-15 22:05:00|27720.9|27680.9|27722.2|27682.2|27724.7|27684.7|27720.3|27680.3|0
1686867000000|2023-06-15 22:10:00|27721.6|27681.6|27724.1|27684.1|27732.4|27692.4|27721.6|27681.6|0
1686867300000|2023-06-15 22:15:00|27723.5|27683.5|27724.7|27684.7|27738.7|27698.7|27722.2|27682.2|0
1686867600000|2023-06-15 22:20:00|27724.1|27684.1|27720.3|27680.3|27727.9|27687.9|27720.3|27680.3|0
1686867900000|2023-06-15 22:25:00|27721.6|27681.6|27727.3|27687.3|27727.9|27687.9|27720.3|27680.3|0
1686868200000|2023-06-15 22:30:00|27727.9|27687.9|27718.4|27678.4|27729.8|27689.8|27717.1|27677.1|0
1686868500000|2023-06-15 22:35:00|27718.3|27678.3|27715.2|27675.2|27718.4|27678.4|27713.9|27673.9|0
1686868800000|2023-06-15 22:40:00|27716.5|27676.5|27715.2|27675.2|27718.4|27678.4|27712|27672|0
1686869100000|2023-06-15 22:45:00|27714.6|27674.6|27710.8|27670.8|27718.4|27678.4|27709.5|27669.5|0
1686869400000|2023-06-15 22:50:00|27710.7|27670.7|27710.8|27670.8|27712|27672|27709.5|27669.5|0
1686869700000|2023-06-15 22:55:00|27710.7|27670.7|27712|27672|27712|27672|27709.5|27669.5|0
1686870000000|2023-06-15 23:00:00|27712.1|27672.1|27720.3|27680.3|27720.3|27680.3|27712|27672|0
1686870300000|2023-06-15 23:05:00|27720.2|27680.2|27719.6|27679.6|27721.6|27681.6|27718.4|27678.4|0
1686870600000|2023-06-15 23:10:00|27718.4|27678.4|27720.9|27680.9|27721.6|27681.6|27718.4|27678.4|0
1686870900000|2023-06-15 23:15:00|27721|27681|27720.3|27680.3|27721.6|27681.6|27718.4|27678.4|0
1686871200000|2023-06-15 23:20:00|27719.6|27679.6|27721.6|27681.6|27721.6|27681.6|27718.4|27678.4|0
1686871500000|2023-06-15 23:25:00|27721.5|27681.5|27717.8|27677.8|27721.6|27681.6|27717.1|27677.1|0
1686871800000|2023-06-15 23:30:00|27717.7|27677.7|27715.2|27675.2|27718.4|27678.4|27713.9|27673.9|0
1686872100000|2023-06-15 23:35:00|27714.6|27674.6|27713.9|27673.9|27716.5|27676.5|27707.6|27667.6|0
1686872400000|2023-06-15 23:40:00|27714|27674|27720.3|27680.3|27721.6|27681.6|27714|27674|0
1686872700000|2023-06-15 23:45:00|27720.2|27680.2|27713.9|27673.9|27720.2|27680.2|27712|27672|0
1686873000000|2023-06-15 23:50:00|27714|27674|27715.2|27675.2|27717.1|27677.1|27713.9|27673.9|0
1686873300000|2023-06-15 23:55:00|27714.6|27674.6|27713.9|27673.9|27718.4|27678.4|27712|27672|0
1686873600000|2023-06-16 00:00:00|27712|27672|27723.7|27683.7|27723.7|27683.7|27710.8|27670.8|0
1686873900000|2023-06-16 00:05:00|27724.3|27684.3|27716.7|27676.7|27727.5|27687.5|27715.4|27675.4|0
1686874200000|2023-06-16 00:10:00|27716.8|27676.8|27716.7|27676.7|27727.9|27687.9|27713.5|27673.5|0
1686874500000|2023-06-16 00:15:00|27716.8|27676.8|27700.8|27660.8|27719.9|27679.9|27700.7|27660.7|0
1686874800000|2023-06-16 00:20:00|27700.7|27660.7|27697.6|27657.6|27703.8|27663.8|27696|27656|0
1686875100000|2023-06-16 00:25:00|27696|27656|27712.2|27672.2|27712.3|27672.3|27696|27656|0
1686875400000|2023-06-16 00:30:00|27712.1|27672.1|27705.8|27665.8|27712.1|27672.1|27705.7|27665.7|0
1686875700000|2023-06-16 00:35:00|27705.9|27665.9|27712.1|27672.1|27712.1|27672.1|27705.8|27665.8|0
1686876000000|2023-06-16 00:40:00|27712.2|27672.2|27706|27666|27712.2|27672.2|27705.9|27665.9|0
1686876300000|2023-06-16 00:45:00|27705.9|27665.9|27705.9|27665.9|27706|27666|27699.7|27659.7|0
1686876600000|2023-06-16 00:50:00|27699.8|27659.8|27699.7|27659.7|27699.8|27659.8|27693.5|27653.5|0
1686876900000|2023-06-16 00:55:00|27699.8|27659.8|27706|27666|27706|27666|27699.7|27659.7|0
1686877200000|2023-06-16 01:00:00|27705.9|27665.9|27718.6|27678.6|27718.6|27678.6|27705.9|27665.9|0
1686877500000|2023-06-16 01:05:00|27718.5|27678.5|27706|27666|27718.5|27678.5|27706|27666|0
1686877800000|2023-06-16 01:10:00|27699.9|27659.9|27700|27660|27706.1|27666.1|27699.9|27659.9|0
1686878100000|2023-06-16 01:15:00|27706.1|27666.1|27693.7|27653.7|27706.1|27666.1|27693.7|27653.7|0
1686878400000|2023-06-16 01:20:00|27699.9|27659.9|27693.7|27653.7|27699.9|27659.9|27693.5|27653.5|0
1686878700000|2023-06-16 01:25:00|27693.6|27653.6|27693.5|27653.5|27696.8|27656.8|27693.5|27653.5|0
1686879000000|2023-06-16 01:30:00|27693.4|27653.4|27688.9|27648.9|27693.5|27653.5|27687.3|27647.3|0
1686879300000|2023-06-16 01:35:00|27689|27649|27689.1|27649.1|27692.1|27652.1|27689|27649|0
1686879600000|2023-06-16 01:40:00|27689|27649|27695.3|27655.3|27695.3|27655.3|27682.8|27642.8|0
1686879900000|2023-06-16 01:45:00|27695.4|27655.4|27695.4|27655.4|27701.5|27661.5|27695.3|27655.3|0
1686880200000|2023-06-16 01:50:00|27695.3|27655.3|27695.4|27655.4|27695.4|27655.4|27695.3|27655.3|0
1686880500000|2023-06-16 01:55:00|27695.3|27655.3|27689|27649|27695.4|27655.4|27689|27649|0
1686880800000|2023-06-16 02:00:00|27692.1|27652.1|27682.7|27642.7|27695.2|27655.2|27682.7|27642.7|0
1686881100000|2023-06-16 02:05:00|27682.8|27642.8|27682.8|27642.8|27685.9|27645.9|27682.7|27642.7|0
1686881400000|2023-06-16 02:10:00|27682.7|27642.7|27682.8|27642.8|27682.8|27642.8|27682.7|27642.7|0
1686881700000|2023-06-16 02:15:00|27682.7|27642.7|27688.9|27648.9|27689|27649|27682.7|27642.7|0
1686882000000|2023-06-16 02:20:00|27682.8|27642.8|27695.1|27655.1|27695.1|27655.1|27682.6|27642.6|0
1686882300000|2023-06-16 02:25:00|27695.2|27655.2|27688.9|27648.9|27695.2|27655.2|27688.9|27648.9|0
1686882600000|2023-06-16 02:30:00|27689|27649|27695.2|27655.2|27695.2|27655.2|27688.9|27648.9|0
1686882900000|2023-06-16 02:35:00|27695.1|27655.1|27689|27649|27695.2|27655.2|27689|27649|0
1686883200000|2023-06-16 02:40:00|27688.9|27648.9|27689|27649|27689|27649|27688.9|27648.9|0
1686883500000|2023-06-16 02:45:00|27695.2|27655.2|27692.1|27652.1|27701.4|27661.4|27688.9|27648.9|0
1686883800000|2023-06-16 02:50:00|27695.2|27655.2|27695.4|27655.4|27701.6|27661.6|27692.1|27652.1|0
1686884100000|2023-06-16 02:55:00|27701.5|27661.5|27689|27649|27701.6|27661.6|27689|27649|0
1686884400000|2023-06-16 03:00:00|27689.1|27649.1|27695.4|27655.4|27701.6|27661.6|27689.1|27649.1|0
1686884700000|2023-06-16 03:05:00|27698.5|27658.5|27695.2|27655.2|27701.6|27661.6|27695.2|27655.2|0
1686885000000|2023-06-16 03:10:00|27692.1|27652.1|27689|27649|27695.3|27655.3|27688.9|27648.9|0
1686885300000|2023-06-16 03:15:00|27688.9|27648.9|27688.8|27648.8|27689|27649|27688.8|27648.8|0
1686885600000|2023-06-16 03:20:00|27688.9|27648.9|27695.1|27655.1|27695.1|27655.1|27688.8|27648.8|0
1686885900000|2023-06-16 03:25:00|27695.2|27655.2|27701.4|27661.4|27701.4|27661.4|27695.2|27655.2|0
1686886200000|2023-06-16 03:30:00|27701.5|27661.5|27707.8|27667.8|27707.9|27667.9|27701.4|27661.4|0
1686886500000|2023-06-16 03:35:00|27701.7|27661.7|27707.7|27667.7|27707.8|27667.8|27695.4|27655.4|0
1686886800000|2023-06-16 03:40:00|27707.6|27667.6|27707.8|27667.8|27714.1|27674.1|27707.6|27667.6|0
1686887100000|2023-06-16 03:45:00|27707.9|27667.9|27713.9|27673.9|27714|27674|27707.8|27667.8|0
1686887400000|2023-06-16 03:50:00|27713.8|27673.8|27720.2|27680.2|27720.2|27680.2|27713.8|27673.8|0
1686887700000|2023-06-16 03:55:00|27720.1|27680.1|27726.5|27686.5|27726.6|27686.6|27720.1|27680.1|0
1686888000000|2023-06-16 04:00:00|27726.4|27686.4|27726.3|27686.3|27726.6|27686.6|27726.3|27686.3|0
1686888300000|2023-06-16 04:05:00|27720.2|27680.2|27726.6|27686.6|27726.6|27686.6|27720.2|27680.2|0
1686888600000|2023-06-16 04:10:00|27732.7|27692.7|27732.8|27692.8|27739|27699|27732.7|27692.7|0
1686888900000|2023-06-16 04:15:00|27735.9|27695.9|27751.4|27711.4|27751.4|27711.4|27735.9|27695.9|0
1686889200000|2023-06-16 04:20:00|27751.3|27711.3|27751.3|27711.3|27751.4|27711.4|27751.3|27711.3|0
1686889500000|2023-06-16 04:25:00|27751.4|27711.4|27751.4|27711.4|27751.4|27711.4|27751.3|27711.3|0
1686889800000|2023-06-16 04:30:00|27751.5|27711.5|27739.1|27699.1|27751.5|27711.5|27739|27699|0
1686890100000|2023-06-16 04:35:00|27742.1|27702.1|27742.1|27702.1|27742.1|27702.1|27739|27699|0
1686890400000|2023-06-16 04:40:00|27739|27699|27739.1|27699.1|27745.2|27705.2|27739|27699|0
1686890700000|2023-06-16 04:45:00|27739|27699|27738.9|27698.9|27742.2|27702.2|27738.9|27698.9|0
1686891000000|2023-06-16 04:50:00|27738.8|27698.8|27732.8|27692.8|27738.9|27698.9|27732.7|27692.7|0
1686891300000|2023-06-16 04:55:00|27732.7|27692.7|27726.6|27686.6|27732.8|27692.8|27726.6|27686.6|0
1686891600000|2023-06-16 05:00:00|27732.7|27692.7|27720.3|27680.3|27732.7|27692.7|27720.3|27680.3|0
1686891900000|2023-06-16 05:05:00|27723.4|27683.4|27726.4|27686.4|27732.7|27692.7|27720.3|27680.3|0
1686892200000|2023-06-16 05:10:00|27726.5|27686.5|27732.7|27692.7|27738.8|27698.8|27726.4|27686.4|0
1686892500000|2023-06-16 05:15:00|27735.8|27695.8|27732.8|27692.8|27739|27699|27732.8|27692.8|0
1686892800000|2023-06-16 05:20:00|27732.9|27692.9|27739.1|27699.1|27745.3|27705.3|27732.8|27692.8|0
1686893100000|2023-06-16 05:25:00|27739.2|27699.2|27739.1|27699.1|27745.6|27705.6|27739.1|27699.1|0
1686893400000|2023-06-16 05:30:00|27739.2|27699.2|27745.4|27705.4|27745.6|27705.6|27739.2|27699.2|0
1686893700000|2023-06-16 05:35:00|27745.5|27705.5|27753.3|27713.3|27753.3|27713.3|27745.4|27705.4|0
1686894000000|2023-06-16 05:40:00|27753.2|27713.2|27759.5|27719.5|27759.6|27719.6|27753.2|27713.2|0
1686894300000|2023-06-16 05:45:00|27759.6|27719.6|27760.4|27720.4|27760.4|27720.4|27759.5|27719.5|0
1686894600000|2023-06-16 05:50:00|27760.3|27720.3|27760.3|27720.3|27766.6|27726.6|27760.2|27720.2|0
1686894900000|2023-06-16 05:55:00|27754.2|27714.2|27760.5|27720.5|27760.6|27720.6|27741.7|27701.7|0
1686895200000|2023-06-16 06:00:00|27754.3|27714.3|27732.4|27717.4|27758|27742.4|27729.9|27701.8|64
1686895500000|2023-06-16 06:05:00|27734.9|27719.9|27747.4|27732.4|27757.4|27742.4|27734.9|27719.9|61
1686895800000|2023-06-16 06:10:00|27744.9|27729.9|27774.9|27759.9|27779.9|27764.9|27744.9|27729.9|42
1686896100000|2023-06-16 06:15:00|27769.9|27754.9|27814.9|27799.9|27814.9|27799.9|27769.9|27754.9|100
1686896400000|2023-06-16 06:20:00|27817.4|27802.4|27837.4|27822.4|27839.9|27824.9|27814.9|27799.9|74
1686896700000|2023-06-16 06:25:00|27834.9|27819.9|27819.9|27804.9|27834.9|27819.9|27819.9|27804.9|31
1686897000000|2023-06-16 06:30:00|27814.9|27799.9|27844.9|27829.9|27849.9|27834.9|27814.9|27799.9|60
1686897300000|2023-06-16 06:35:00|27847.4|27832.4|27844.9|27829.9|27854.9|27839.9|27844.9|27829.9|87
1686897600000|2023-06-16 06:40:00|27842.4|27827.4|27819.9|27804.9|27844.9|27829.9|27819.9|27804.9|78
1686897900000|2023-06-16 06:45:00|27809.9|27794.9|27784.9|27769.9|27809.9|27794.9|27779.9|27764.9|372
1686898200000|2023-06-16 06:50:00|27787.4|27772.4|27764.9|27749.9|27789.9|27774.9|27757.4|27742.4|146
1686898500000|2023-06-16 06:55:00|27767.4|27752.4|27739.9|27724.9|27767.4|27752.4|27709.9|27694.9|507
1686898800000|2023-06-16 07:00:00|27737.4|27722.4|27764.9|27749.9|27777.4|27762.4|27724.9|27709.9|956
1686899100000|2023-06-16 07:05:00|27759.9|27744.9|27749.9|27734.9|27764.9|27749.9|27724.9|27709.9|413
1686899400000|2023-06-16 07:10:00|27747.4|27732.4|27707.4|27692.4|27759.9|27744.9|27697.4|27682.4|308
1686899700000|2023-06-16 07:15:00|27709.9|27694.9|27759.9|27744.9|27774.9|27759.9|27709.9|27694.9|539
1686900000000|2023-06-16 07:20:00|27754.9|27739.9|27754.9|27739.9|27799.9|27784.9|27754.9|27739.9|364
1686900300000|2023-06-16 07:25:00|27749.9|27734.9|27784.9|27769.9|27794.9|27779.9|27749.9|27734.9|226
1686900600000|2023-06-16 07:30:00|27782.4|27767.4|27819.9|27804.9|27819.9|27804.9|27782.4|27767.4|259
1686900900000|2023-06-16 07:35:00|27822.4|27807.4|27854.9|27839.9|27854.9|27839.9|27809.9|27794.9|323
1686901200000|2023-06-16 07:40:00|27859.9|27844.9|27892.4|27877.4|27894.9|27879.9|27854.9|27839.9|369
1686901500000|2023-06-16 07:45:00|27889.9|27874.9|27919.9|27904.9|27924.9|27909.9|27889.9|27874.9|307
1686901800000|2023-06-16 07:50:00|27922.4|27907.4|27894.9|27879.9|27934.9|27919.9|27889.9|27874.9|245
1686902100000|2023-06-16 07:55:00|27899.9|27884.9|27874.9|27859.9|27904.9|27889.9|27864.9|27849.9|219
1686902400000|2023-06-16 08:00:00|27869.9|27854.9|27864.9|27849.9|27894.9|27879.9|27854.9|27839.9|278
1686902700000|2023-06-16 08:05:00|27862.4|27847.4|27824.9|27809.9|27862.4|27847.4|27812.4|27797.4|253
1686903000000|2023-06-16 08:10:00|27829.9|27814.9|27847.4|27832.4|27864.9|27849.9|27829.9|27814.9|208
1686903300000|2023-06-16 08:15:00|27849.9|27834.9|27874.9|27859.9|27884.9|27869.9|27844.9|27829.9|205
1686903600000|2023-06-16 08:20:00|27879.9|27864.9|27874.9|27859.9|27879.9|27864.9|27849.9|27834.9|171
1686903900000|2023-06-16 08:25:00|27869.9|27854.9|27862.4|27847.4|27874.9|27859.9|27859.9|27844.9|120
1686904200000|2023-06-16 08:30:00|27859.9|27844.9|27894.9|27879.9|27904.9|27889.9|27859.9|27844.9|176
1686904500000|2023-06-16 08:35:00|27892.4|27877.4|27904.9|27889.9|27907.4|27892.4|27877.4|27862.4|139
1686904800000|2023-06-16 08:40:00|27907.4|27892.4|27929.9|27914.9|27937.4|27922.4|27899.9|27884.9|231
1686905100000|2023-06-16 08:45:00|27934.9|27919.9|27934.9|27919.9|27937.4|27922.4|27909.9|27894.9|192
1686905400000|2023-06-16 08:50:00|27939.9|27924.9|27949.9|27934.9|27949.9|27934.9|27929.9|27914.9|158
1686905700000|2023-06-16 08:55:00|27954.9|27939.9|27959.9|27944.9|27964.9|27949.9|27949.9|27934.9|119
1686906000000|2023-06-16 09:00:00|27962.4|27947.4|27954.9|27939.9|27964.9|27949.9|27939.9|27924.9|197
1686906300000|2023-06-16 09:05:00|27952.4|27937.4|27924.9|27909.9|27959.9|27944.9|27914.9|27899.9|200
1686906600000|2023-06-16 09:10:00|27922.4|27907.4|27894.9|27879.9|27929.9|27914.9|27894.9|27879.9|185
1686906900000|2023-06-16 09:15:00|27897.4|27882.4|27889.9|27874.9|27912.4|27897.4|27874.9|27859.9|113
1686907200000|2023-06-16 09:20:00|27894.9|27879.9|27899.9|27884.9|27899.9|27884.9|27874.9|27859.9|113
1686907500000|2023-06-16 09:25:00|27894.9|27879.9|27902.4|27887.4|27904.9|27889.9|27884.9|27869.9|90
1686907800000|2023-06-16 09:30:00|27899.9|27884.9|27884.9|27869.9|27904.9|27889.9|27879.9|27864.9|92
1686908100000|2023-06-16 09:35:00|27887.4|27872.4|27874.9|27859.9|27889.9|27874.9|27869.9|27854.9|101
1686908400000|2023-06-16 09:40:00|27877.4|27862.4|27884.9|27869.9|27884.9|27869.9|27864.9|27849.9|133
1686908700000|2023-06-16 09:45:00|27879.9|27864.9|27872.4|27857.4|27879.9|27864.9|27864.9|27849.9|101
1686909000000|2023-06-16 09:50:00|27869.9|27854.9|27834.9|27819.9|27874.9|27859.9|27809.9|27794.9|351
1686909300000|2023-06-16 09:55:00|27832.4|27817.4|27839.9|27824.9|27839.9|27824.9|27819.9|27804.9|84
1686909600000|2023-06-16 10:00:00|27837.4|27822.4|27854.9|27839.9|27864.9|27849.9|27827.4|27812.4|162
1686909900000|2023-06-16 10:05:00|27849.9|27834.9|27844.9|27829.9|27859.9|27844.9|27834.9|27819.9|89
1686910200000|2023-06-16 10:10:00|27847.4|27832.4|27809.9|27794.9|27849.9|27834.9|27809.9|27794.9|59
1686910500000|2023-06-16 10:15:00|27812.4|27797.4|27799.9|27784.9|27814.9|27799.9|27799.9|27784.9|76
1686910800000|2023-06-16 10:20:00|27794.9|27779.9|27824.9|27809.9|27829.9|27814.9|27794.9|27779.9|139
1686911100000|2023-06-16 10:25:00|27819.9|27804.9|27822.4|27807.4|27829.9|27814.9|27812.4|27797.4|172
1686911400000|2023-06-16 10:30:00|27824.9|27809.9|27834.9|27819.9|27834.9|27819.9|27814.9|27799.9|43
1686911700000|2023-06-16 10:35:00|27829.9|27814.9|27834.9|27819.9|27847.4|27832.4|27829.9|27814.9|66
1686912000000|2023-06-16 10:40:00|27842.4|27827.4|27844.9|27829.9|27854.9|27839.9|27832.4|27817.4|90
1686912300000|2023-06-16 10:45:00|27847.4|27832.4|27842.4|27827.4|27854.9|27839.9|27839.9|27824.9|66
1686912600000|2023-06-16 10:50:00|27844.9|27829.9|27832.4|27817.4|27844.9|27829.9|27819.9|27804.9|49
1686912900000|2023-06-16 10:55:00|27829.9|27814.9|27849.9|27834.9|27849.9|27834.9|27822.4|27807.4|98
1686913200000|2023-06-16 11:00:00|27842.4|27827.4|27874.9|27859.9|27874.9|27859.9|27829.9|27814.9|210
1686913500000|2023-06-16 11:05:00|27879.9|27864.9|27854.9|27839.9|27884.9|27869.9|27844.9|27829.9|118
1686913800000|2023-06-16 11:10:00|27857.4|27842.4|27864.9|27849.9|27864.9|27849.9|27839.9|27824.9|118
1686914100000|2023-06-16 11:15:00|27859.9|27844.9|27859.9|27844.9|27879.9|27864.9|27859.9|27844.9|81
1686914400000|2023-06-16 11:20:00|27862.4|27847.4|27854.9|27839.9|27869.9|27854.9|27854.9|27839.9|66
1686914700000|2023-06-16 11:25:00|27849.9|27834.9|27859.9|27844.9|27864.9|27849.9|27844.9|27829.9|87
1686915000000|2023-06-16 11:30:00|27857.4|27842.4|27874.9|27859.9|27877.4|27862.4|27849.9|27834.9|60
1686915300000|2023-06-16 11:35:00|27877.4|27862.4|27874.9|27859.9|27889.9|27874.9|27874.9|27859.9|108
1686915600000|2023-06-16 11:40:00|27871.4|27856.4|27866.4|27851.4|27876.4|27861.4|27861.4|27846.4|47
1686915900000|2023-06-16 11:45:00|27871.4|27856.4|27846.4|27831.4|27876.4|27861.4|27846.4|27831.4|47
1686916200000|2023-06-16 11:50:00|27841.4|27826.4|27836.4|27821.4|27848.9|27833.9|27836.4|27821.4|42
1686916500000|2023-06-16 11:55:00|27838.9|27823.9|27836.4|27821.4|27846.4|27831.4|27833.9|27818.9|24
1686916800000|2023-06-16 12:00:00|27831.4|27816.4|27831.4|27816.4|27831.4|27816.4|27821.4|27806.4|43
1686917100000|2023-06-16 12:05:00|27826.4|27811.4|27831.4|27816.4|27836.4|27821.4|27821.4|27806.4|44
1686917400000|2023-06-16 12:10:00|27836.4|27821.4|27831.4|27816.4|27846.4|27831.4|27831.4|27816.4|49
1686917700000|2023-06-16 12:15:00|27828.9|27813.9|27841.4|27826.4|27851.4|27836.4|27826.4|27811.4|99
1686918000000|2023-06-16 12:20:00|27838.9|27823.9|27851.4|27836.4|27851.4|27836.4|27836.4|27821.4|38
1686918300000|2023-06-16 12:25:00|27848.9|27833.9|27866.4|27851.4|27866.4|27851.4|27846.4|27831.4|68
1686918600000|2023-06-16 12:30:00|27863.9|27848.9|27876.4|27861.4|27876.4|27861.4|27861.4|27846.4|80
1686918900000|2023-06-16 12:35:00|27873.9|27858.9|27891.4|27876.4|27891.4|27876.4|27871.4|27856.4|86
1686919200000|2023-06-16 12:40:00|27886.4|27871.4|27916.4|27901.4|27921.4|27906.4|27886.4|27871.4|144
1686919500000|2023-06-16 12:45:00|27918.9|27903.9|27931.4|27916.4|27938.9|27923.9|27911.4|27896.4|124
1686919800000|2023-06-16 12:50:00|27936.4|27921.4|27951.4|27936.4|27951.4|27936.4|27931.4|27916.4|155
1686920100000|2023-06-16 12:55:00|27956.4|27941.4|27951.4|27936.4|27971.4|27956.4|27951.4|27936.4|201
1686920400000|2023-06-16 13:00:00|27946.4|27931.4|27931.4|27916.4|27951.4|27936.4|27926.4|27911.4|111
1686920700000|2023-06-16 13:05:00|27928.9|27913.9|27911.4|27896.4|27931.4|27916.4|27906.4|27891.4|108
1686921000000|2023-06-16 13:10:00|27906.4|27891.4|27931.4|27916.4|27931.4|27916.4|27896.4|27881.4|73
1686921300000|2023-06-16 13:15:00|27928.9|27913.9|27916.4|27901.4|27928.9|27913.9|27911.4|27896.4|55
1686921600000|2023-06-16 13:20:00|27918.9|27903.9|27936.4|27921.4|27936.4|27921.4|27918.9|27903.9|69
1686921900000|2023-06-16 13:25:00|27941.4|27926.4|27931.4|27916.4|27941.4|27926.4|27926.4|27911.4|115
1686922200000|2023-06-16 13:30:00|27933.9|27918.9|27908.9|27893.9|27936.4|27921.4|27896.4|27881.4|147
1686922500000|2023-06-16 13:35:00|27906.4|27891.4|27901.4|27886.4|27911.4|27896.4|27891.4|27876.4|139
1686922800000|2023-06-16 13:40:00|27906.4|27891.4|27883.9|27868.9|27911.4|27896.4|27871.4|27856.4|137
1686923100000|2023-06-16 13:45:00|27881.4|27866.4|27886.4|27871.4|27886.4|27871.4|27856.4|27841.4|149
1686923400000|2023-06-16 13:50:00|27883.9|27868.9|27881.4|27866.4|27896.4|27881.4|27876.4|27861.4|92
1686923700000|2023-06-16 13:55:00|27883.9|27868.9|27873.9|27858.9|27891.4|27876.4|27871.4|27856.4|65
1686924000000|2023-06-16 14:00:00|27883.9|27868.9|27886.4|27871.4|27896.4|27881.4|27866.4|27851.4|140
1686924300000|2023-06-16 14:05:00|27891.4|27876.4|27911.4|27896.4|27911.4|27896.4|27886.4|27871.4|173
1686924600000|2023-06-16 14:10:00|27910.5|27895.5|27920.5|27905.5|27935.5|27920.5|27910.5|27895.5|153
1686924900000|2023-06-16 14:15:00|27915.5|27900.5|27905.5|27890.5|27935.5|27920.5|27905.5|27890.5|112
1686925200000|2023-06-16 14:20:00|27908|27893|27930.5|27915.5|27930.5|27915.5|27895.5|27880.5|116
1686925500000|2023-06-16 14:25:00|27925.5|27910.5|27950.5|27935.5|27953|27938|27925.5|27910.5|138
1686925800000|2023-06-16 14:30:00|27948|27933|27955.5|27940.5|27955.5|27940.5|27935.5|27920.5|230
1686926100000|2023-06-16 14:35:00|27953|27938|27920.5|27905.5|27955.5|27940.5|27905.5|27890.5|245
1686926400000|2023-06-16 14:40:00|27915.5|27900.5|27900.5|27885.5|27918|27903|27890.5|27875.5|117
1686926700000|2023-06-16 14:45:00|27905.5|27890.5|27915.5|27900.5|27920.5|27905.5|27895.5|27880.5|165
1686927000000|2023-06-16 14:50:00|27920.5|27905.5|27930.5|27915.5|27935.5|27920.5|27920.5|27905.5|128
1686927300000|2023-06-16 14:55:00|27928|27913|27920.5|27905.5|27943|27928|27920.5|27905.5|150
1686927600000|2023-06-16 15:00:00|27918|27903|27920.5|27905.5|27930.5|27915.5|27910.5|27895.5|230
1686927900000|2023-06-16 15:05:00|27923|27908|27925.5|27910.5|27930.5|27915.5|27900.5|27885.5|166
1686928200000|2023-06-16 15:10:00|27930.5|27915.5|27930.5|27915.5|27935.5|27920.5|27910.5|27895.5|172
1686928500000|2023-06-16 15:15:00|27933|27918|27935.5|27920.5|27935.5|27920.5|27925.5|27910.5|93
1686928800000|2023-06-16 15:20:00|27930.5|27915.5|27920.5|27905.5|27940.5|27925.5|27915.5|27900.5|174
1686929100000|2023-06-16 15:25:00|27918|27903|27900.5|27885.5|27925.5|27910.5|27890.5|27875.5|346
1686929400000|2023-06-16 15:30:00|27837.6|27822.6|27807.6|27792.6|27842.6|27827.6|27792.6|27777.6|777
1686929700000|2023-06-16 15:35:00|27802.6|27787.6|27802.6|27787.6|27812.6|27797.6|27787.6|27772.6|360
1686930000000|2023-06-16 15:40:00|27807.6|27792.6|27802.6|27787.6|27807.6|27792.6|27787.6|27772.6|116
1686930300000|2023-06-16 15:45:00|27800.1|27785.1|27782.6|27767.6|27807.6|27792.6|27777.6|27762.6|74
1686930600000|2023-06-16 15:50:00|27785.1|27765.1|27790.1|27765.1|27790.1|27770.1|27770.1|27750.1|42
1686930900000|2023-06-16 15:55:00|27785.1|27770.1|27790.1|27770.1|27795.1|27775.1|27785.1|27765.1|40
1686931200000|2023-06-16 16:00:00|27795.1|27765.1|27795.1|27770.1|27795.1|27775.1|27785.1|27760.1|104
1686931500000|2023-06-16 16:05:00|27790.1|27775.1|27790.1|27770.1|27795.1|27775.1|27780.1|27755.1|20
1686931800000|2023-06-16 16:10:00|27785.1|27765.1|27780.1|27760.1|27790.1|27770.1|27780.1|27760.1|20
1686932100000|2023-06-16 16:15:00|27785.1|27765.1|27800.1|27775.1|27800.1|27780.1|27780.1|27760.1|19
1686932400000|2023-06-16 16:20:00|27795.1|27780.1|27805.1|27785.1|27805.1|27785.1|27795.1|27775.1|6
1686932700000|2023-06-16 16:25:00|27810.1|27790.1|27815.1|27795.1|27815.1|27795.1|27810.1|27790.1|17
1686933000000|2023-06-16 16:30:00|27820.1|27790.1|27825.1|27800.1|27825.1|27800.1|27815.1|27790.1|11
1686933300000|2023-06-16 16:35:00|27820.1|27795.1|27820.1|27795.1|27820.1|27800.1|27815.1|27795.1|4
1686933600000|2023-06-16 16:40:00|27815.1|27800.1|27820.1|27795.1|27825.1|27805.1|27815.1|27795.1|2
1686933900000|2023-06-16 16:45:00|27815.1|27800.1|27825.1|27805.1|27825.1|27805.1|27815.1|27795.1|4
1686934200000|2023-06-16 16:50:00|27830.1|27810.1|27830.1|27810.1|27835.1|27815.1|27825.1|27805.1|11
1686934500000|2023-06-16 16:55:00|27835.1|27805.1|27830.1|27810.1|27835.1|27810.1|27825.1|27805.1|5
1686934800000|2023-06-16 17:00:00|27825.1|27805.1|27830.1|27810.1|27830.1|27810.1|27820.1|27800.1|5
1686935100000|2023-06-16 17:05:00|27825.1|27805.1|27815.1|27795.1|27825.1|27810.1|27810.1|27790.1|14
1686935400000|2023-06-16 17:10:00|27810.1|27790.1|27815.1|27795.1|27820.1|27795.1|27810.1|27785.1|4
1686935700000|2023-06-16 17:15:00|27820.1|27790.1|27815.1|27795.1|27820.1|27795.1|27810.1|27790.1|1
1686936000000|2023-06-16 17:20:00|27810.1|27790.1|27820.1|27795.1|27820.1|27800.1|27805.1|27785.1|2
1686936300000|2023-06-16 17:25:00|27815.1|27800.1|27815.1|27790.1|27825.1|27800.1|27810.1|27790.1|9
1686936600000|2023-06-16 17:30:00|27810.1|27795.1|27805.1|27785.1|27815.1|27795.1|27805.1|27780.1|5
1686936900000|2023-06-16 17:35:00|27810.1|27790.1|27810.1|27790.1|27810.1|27790.1|27805.1|27785.1|4
1686937200000|2023-06-16 17:40:00|27805.1|27785.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|12
1686937500000|2023-06-16 17:45:00|27805.1|27785.1|27800.1|27780.1|27810.1|27790.1|27795.1|27775.1|3
1686937800000|2023-06-16 17:50:00|27795.1|27775.1|27815.1|27790.1|27815.1|27790.1|27795.1|27775.1|3
1686938100000|2023-06-16 17:55:00|27810.1|27785.1|27810.1|27790.1|27815.1|27795.1|27805.1|27780.1|1
1686938400000|2023-06-16 18:00:00|27805.1|27785.1|27805.1|27785.1|27815.1|27795.1|27800.1|27780.1|9
1686938700000|2023-06-16 18:05:00|27800.1|27780.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|4
1686939000000|2023-06-16 18:10:00|27815.1|27785.1|27805.1|27785.1|27815.1|27790.1|27805.1|27780.1|1
1686939300000|2023-06-16 18:15:00|27810.1|27780.1|27805.1|27785.1|27810.1|27790.1|27800.1|27780.1|11
1686939600000|2023-06-16 18:20:00|27800.1|27780.1|27810.1|27790.1|27810.1|27790.1|27800.1|27780.1|15
1686939900000|2023-06-16 18:25:00|27805.1|27785.1|27807.6|27792.6|27815.1|27795.1|27805.1|27785.1|12
1686940200000|2023-06-16 18:30:00|27802.6|27787.6|27795.1|27780.1|27802.6|27787.6|27787.6|27772.6|18
1686940500000|2023-06-16 18:35:00|27797.6|27782.6|27800.1|27785.1|27802.6|27787.6|27792.6|27777.6|26
1686940800000|2023-06-16 18:40:00|27797.6|27782.6|27792.6|27777.6|27797.6|27782.6|27792.6|27777.6|8
1686941100000|2023-06-16 18:45:00|27787.6|27772.6|27790.1|27775.1|27795.1|27780.1|27787.6|27772.6|9
1686941400000|2023-06-16 18:50:00|27787.6|27772.6|27787.6|27772.6|27792.6|27777.6|27782.6|27767.6|12
1686941700000|2023-06-16 18:55:00|27785.1|27770.1|27777.6|27762.6|27790.1|27775.1|27775.1|27760.1|8
1686942000000|2023-06-16 19:00:00|27772.6|27757.6|27777.6|27762.6|27782.6|27767.6|27767.6|27752.6|18
1686942300000|2023-06-16 19:05:00|27780.1|27765.1|27767.6|27752.6|27780.1|27765.1|27762.6|27747.6|12
1686942600000|2023-06-16 19:10:00|27765.1|27750.1|27755.1|27740.1|27767.6|27752.6|27755.1|27740.1|5
1686942900000|2023-06-16 19:15:00|27757.6|27742.6|27760.1|27745.1|27762.6|27747.6|27752.6|27737.6|12
1686943200000|2023-06-16 19:20:00|27762.6|27747.6|27762.6|27747.6|27767.6|27752.6|27757.6|27742.6|22
1686943500000|2023-06-16 19:25:00|27760.1|27745.1|27755.1|27740.1|27762.6|27747.6|27752.6|27737.6|22
1686943800000|2023-06-16 19:30:00|27752.6|27737.6|27757.6|27742.6|27762.6|27747.6|27747.6|27732.6|33
1686944100000|2023-06-16 19:35:00|27760.1|27745.1|27750.1|27735.1|27762.6|27747.6|27750.1|27735.1|18
1686944400000|2023-06-16 19:40:00|27752.6|27737.6|27732.6|27717.6|27752.6|27737.6|27732.6|27717.6|44
1686944700000|2023-06-16 19:45:00|27735.1|27720.1|27747.6|27732.6|27752.6|27737.6|27732.6|27717.6|57
1686945000000|2023-06-16 19:50:00|27750.1|27735.1|27742.6|27727.6|27750.1|27735.1|27732.6|27717.6|49
1686945300000|2023-06-16 19:55:00|27745.1|27730.1|27755.1|27740.1|27765.1|27750.1|27737.6|27722.6|40
1686945600000|2023-06-16 20:00:00|27761.7|27721.7|27782.5|27742.5|27808|27768|27761.7|27721.7|0
1686945900000|2023-06-16 20:05:00|27784.3|27744.3|27790.7|27750.7|27798.3|27758.3|27781.2|27741.2|0
1686946200000|2023-06-16 20:10:00|27791.9|27751.9|27774.9|27734.9|27791.9|27751.9|27771.7|27731.7|0
1686946500000|2023-06-16 20:15:00|27776.1|27736.1|27779.3|27739.3|27779.3|27739.3|27769.2|27729.2|0
1686946800000|2023-06-16 20:20:00|27781.2|27741.2|27784.3|27744.3|27788.8|27748.8|27779.3|27739.3|0
1686947100000|2023-06-16 20:25:00|27784.4|27744.4|27788.8|27748.8|27790.7|27750.7|27784.4|27744.4|0
1686947400000|2023-06-16 20:30:00|27790.7|27750.7|27793.8|27753.8|27797.6|27757.6|27790.7|27750.7|0
1686947700000|2023-06-16 20:35:00|27791.9|27751.9|27775.5|27735.5|27793.8|27753.8|27774.9|27734.9|0
1686948000000|2023-06-16 20:40:00|27774.9|27734.9|27767.3|27727.3|27779.3|27739.3|27762.2|27722.2|0
1686948300000|2023-06-16 20:45:00|27768.5|27728.5|27773.6|27733.6|27774.9|27734.9|27767.3|27727.3|0
1686948600000|2023-06-16 20:50:00|27774.9|27734.9|27770.4|27730.4|27778|27738|27768.5|27728.5|0
1686948900000|2023-06-16 20:55:00|27768.5|27728.5|27773|27733|27775.5|27735.5|27757.8|27717.8|0
1687125600000|2023-06-18 22:00:00|27790.6|27750.6|27795.4|27755.4|27796|27756|27786.4|27746.4|0
1687125900000|2023-06-18 22:05:00|27794.2|27754.2|27792.9|27752.9|27797.3|27757.3|27790.4|27750.4|0
1687126200000|2023-06-18 22:10:00|27793.5|27753.5|27789.9|27749.9|27799.2|27759.2|27779|27739|0
1687126500000|2023-06-18 22:15:00|27790|27750|27789.9|27749.9|27793.1|27753.1|27785.5|27745.5|0
1687126800000|2023-06-18 22:20:00|27789.3|27749.3|27791.2|27751.2|27791.2|27751.2|27780.5|27740.5|0
1687127100000|2023-06-18 22:25:00|27791.3|27751.3|27789.9|27749.9|27794.4|27754.4|27788.7|27748.7|0
1687127400000|2023-06-18 22:30:00|27790|27750|27785.5|27745.5|27791.2|27751.2|27783.6|27743.6|0
1687127700000|2023-06-18 22:35:00|27786.1|27746.1|27785.5|27745.5|27786.8|27746.8|27783.6|27743.6|0
1687128000000|2023-06-18 22:40:00|27786.1|27746.1|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687128300000|2023-06-18 22:45:00|27788.7|27748.7|27789.9|27749.9|27793.1|27753.1|27786.8|27746.8|0
1687128600000|2023-06-18 22:50:00|27789.3|27749.3|27788.7|27748.7|27789.9|27749.9|27786.8|27746.8|0
1687128900000|2023-06-18 22:55:00|27788.6|27748.6|27788.7|27748.7|27789.9|27749.9|27786.8|27746.8|0
1687129200000|2023-06-18 23:00:00|27789.3|27749.3|27789.9|27749.9|27791.2|27751.2|27786.8|27746.8|0
1687129500000|2023-06-18 23:05:00|27788.7|27748.7|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687129800000|2023-06-18 23:10:00|27787.4|27747.4|27786.8|27746.8|27788.7|27748.7|27785.5|27745.5|0
1687130100000|2023-06-18 23:15:00|27788.7|27748.7|27785.5|27745.5|27788.7|27748.7|27785.5|27745.5|0
1687130400000|2023-06-18 23:20:00|27786.1|27746.1|27782.3|27742.3|27786.1|27746.1|27782.3|27742.3|0
1687130700000|2023-06-18 23:25:00|27782.4|27742.4|27783.6|27743.6|27783.6|27743.6|27782.3|27742.3|0
1687131000000|2023-06-18 23:30:00|27783.7|27743.7|27783.6|27743.6|27786.8|27746.8|27783.6|27743.6|0
1687131300000|2023-06-18 23:35:00|27782.3|27742.3|27771|27731|27783.6|27743.6|27771|27731|0
1687131600000|2023-06-18 23:40:00|27770.9|27730.9|27780.5|27740.5|27780.5|27740.5|27769.7|27729.7|0
1687131900000|2023-06-18 23:45:00|27780.4|27740.4|27777.3|27737.3|27780.5|27740.5|27774.1|27734.1|0
1687132200000|2023-06-18 23:50:00|27776.7|27736.7|27772.9|27732.9|27779.2|27739.2|27769.7|27729.7|0
1687132500000|2023-06-18 23:55:00|27772.8|27732.8|27771|27731|27774.1|27734.1|27769.7|27729.7|0
1687132800000|2023-06-19 00:00:00|27770.9|27730.9|27750.7|27710.7|27771|27731|27750.7|27710.7|0
1687133100000|2023-06-19 00:05:00|27750.1|27710.1|27743.1|27703.1|27753.9|27713.9|27741.3|27701.3|0
1687133400000|2023-06-19 00:10:00|27741.9|27701.9|27746.1|27706.1|27752.4|27712.4|27738.1|27698.1|0
1687133700000|2023-06-19 00:15:00|27746.7|27706.7|27723.3|27683.3|27749.3|27709.3|27711|27671|0
1687134000000|2023-06-19 00:20:00|27729.5|27689.5|27723.5|27683.5|27735.8|27695.8|27723.4|27683.4|0
1687134300000|2023-06-19 00:25:00|27723.4|27683.4|27723.3|27683.3|27723.5|27683.5|27723.3|27683.3|0
1687134600000|2023-06-19 00:30:00|27717.1|27677.1|27704.7|27664.7|27717.1|27677.1|27704.5|27664.5|0
1687134900000|2023-06-19 00:35:00|27704.6|27664.6|27704.7|27664.7|27711|27671|27704.6|27664.6|0
1687135200000|2023-06-19 00:40:00|27704.6|27664.6|27704.7|27664.7|27710.9|27670.9|27704.6|27664.6|0
1687135500000|2023-06-19 00:45:00|27704.8|27664.8|27711|27671|27711|27671|27704.7|27664.7|0
1687135800000|2023-06-19 00:50:00|27710.9|27670.9|27710.9|27670.9|27717.1|27677.1|27710.9|27670.9|0
1687136100000|2023-06-19 00:55:00|27711|27671|27711.1|27671.1|27711.1|27671.1|27710.9|27670.9|0
1687136400000|2023-06-19 01:00:00|27711|27671|27705|27665|27711.2|27671.2|27698.6|27658.6|0
1687136700000|2023-06-19 01:05:00|27705.1|27665.1|27698.7|27658.7|27711.3|27671.3|27698.7|27658.7|0
1687137000000|2023-06-19 01:10:00|27698.8|27658.8|27698.7|27658.7|27704.9|27664.9|27698.5|27658.5|0
1687137300000|2023-06-19 01:15:00|27698.8|27658.8|27692.7|27652.7|27705|27665|27692.7|27652.7|0
1687137600000|2023-06-19 01:20:00|27698.9|27658.9|27686.3|27646.3|27698.9|27658.9|27686.3|27646.3|0
1687137900000|2023-06-19 01:25:00|27686.4|27646.4|27686.3|27646.3|27686.4|27646.4|27686.2|27646.2|0
1687138200000|2023-06-19 01:30:00|27680.7|27640.7|27680.7|27640.7|27687|27647|27680.6|27640.6|0
1687138500000|2023-06-19 01:35:00|27680.6|27640.6|27680.7|27640.7|27686.9|27646.9|27680.6|27640.6|0
1687138800000|2023-06-19 01:40:00|27686.8|27646.8|27680.4|27640.4|27686.9|27646.9|27680.4|27640.4|0
1687139100000|2023-06-19 01:45:00|27686|27646|27692.4|27652.4|27692.5|27652.5|27686|27646|0
1687139400000|2023-06-19 01:50:00|27692.5|27652.5|27692.4|27652.4|27692.6|27652.6|27686.3|27646.3|0
1687139700000|2023-06-19 01:55:00|27692.5|27652.5|27686.5|27646.5|27692.8|27652.8|27680.3|27640.3|0
1687140000000|2023-06-19 02:00:00|27686.6|27646.6|27698.8|27658.8|27698.9|27658.9|27686.5|27646.5|0
1687140300000|2023-06-19 02:05:00|27692.7|27652.7|27705.1|27665.1|27705.2|27665.2|27692.7|27652.7|0
1687140600000|2023-06-19 02:10:00|27705.2|27665.2|27705.1|27665.1|27705.2|27665.2|27698.9|27658.9|0
1687140900000|2023-06-19 02:15:00|27705.2|27665.2|27705.1|27665.1|27705.2|27665.2|27705|27665|0
1687141200000|2023-06-19 02:20:00|27705|27665|27705.2|27665.2|27705.3|27665.3|27698.9|27658.9|0
1687141500000|2023-06-19 02:25:00|27705.3|27665.3|27717.8|27677.8|27717.8|27677.8|27705.3|27665.3|0
1687141800000|2023-06-19 02:30:00|27711.7|27671.7|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687142100000|2023-06-19 02:35:00|27705.5|27665.5|27705.4|27665.4|27705.5|27665.5|27705.4|27665.4|0
1687142400000|2023-06-19 02:40:00|27705.5|27665.5|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687142700000|2023-06-19 02:45:00|27699.8|27659.8|27712.2|27672.2|27712.2|27672.2|27699.7|27659.7|0
1687143000000|2023-06-19 02:50:00|27706.1|27666.1|27706.1|27666.1|27712.3|27672.3|27706|27666|0
1687143300000|2023-06-19 02:55:00|27706|27666|27706|27666|27706.1|27666.1|27706|27666|0
1687143600000|2023-06-19 03:00:00|27711.6|27671.6|27705.4|27665.4|27711.7|27671.7|27705.4|27665.4|0
1687143900000|2023-06-19 03:05:00|27705.5|27665.5|27705.4|27665.4|27705.5|27665.5|27705.4|27665.4|0
1687144200000|2023-06-19 03:10:00|27705.5|27665.5|27705.6|27665.6|27705.6|27665.6|27705.5|27665.5|0
1687144500000|2023-06-19 03:15:00|27705.5|27665.5|27705.5|27665.5|27705.6|27665.6|27705.5|27665.5|0
1687144800000|2023-06-19 03:20:00|27705.4|27665.4|27705.4|27665.4|27705.5|27665.5|27699.2|27659.2|0
1687145400000|2023-06-19 03:30:00|27705.3|27665.3|27705.4|27665.4|27705.5|27665.5|27699.2|27659.2|0
1687145700000|2023-06-19 03:35:00|27699.2|27659.2|27697.9|27657.9|27704.2|27664.2|27697.8|27657.8|0
1687146000000|2023-06-19 03:40:00|27704|27664|27697.8|27657.8|27704|27664|27697.8|27657.8|0
1687146300000|2023-06-19 03:45:00|27697.7|27657.7|27685.2|27645.2|27697.8|27657.8|27685|27645|0
1687146600000|2023-06-19 03:50:00|27691.4|27651.4|27685|27645|27691.4|27651.4|27678.8|27638.8|0
1687146900000|2023-06-19 03:55:00|27685.1|27645.1|27685.1|27645.1|27691.4|27651.4|27685|27645|0
1687147200000|2023-06-19 04:00:00|27685|27645|27678.8|27638.8|27685.1|27645.1|27678.7|27638.7|0
1687147500000|2023-06-19 04:05:00|27678.7|27638.7|27685|27645|27685|27645|27678.7|27638.7|0
1687147800000|2023-06-19 04:10:00|27684.9|27644.9|27678.8|27638.8|27685|27645|27678.8|27638.8|0
1687148100000|2023-06-19 04:15:00|27678.9|27638.9|27678.7|27638.7|27685.1|27645.1|27678.7|27638.7|0
1687148400000|2023-06-19 04:20:00|27678.8|27638.8|27678.9|27638.9|27685.2|27645.2|27678.7|27638.7|0
1687148700000|2023-06-19 04:25:00|27679|27639|27678.9|27638.9|27685.2|27645.2|27678.9|27638.9|0
1687149000000|2023-06-19 04:30:00|27678.8|27638.8|27679|27639|27679|27639|27672.6|27632.6|0
1687149300000|2023-06-19 04:35:00|27678.9|27638.9|27685.3|27645.3|27685.3|27645.3|27678.9|27638.9|0
1687149600000|2023-06-19 04:40:00|27685.4|27645.4|27679.2|27639.2|27685.4|27645.4|27679.2|27639.2|0
1687149900000|2023-06-19 04:45:00|27679.1|27639.1|27672.9|27632.9|27679.2|27639.2|27672.9|27632.9|0
1687150200000|2023-06-19 04:50:00|27672.8|27632.8|27679|27639|27679|27639|27672.7|27632.7|0
1687150500000|2023-06-19 04:55:00|27672.8|27632.8|27672.8|27632.8|27679.1|27639.1|27672.8|27632.8|0
1687150800000|2023-06-19 05:00:00|27672.7|27632.7|27672.4|27632.4|27672.8|27632.8|27666.2|27626.2|0
1687151100000|2023-06-19 05:05:00|27672.5|27632.5|27675.7|27635.7|27678.8|27638.8|27672.5|27632.5|0
1687151400000|2023-06-19 05:10:00|27672.6|27632.6|27678.8|27638.8|27685.1|27645.1|27672.6|27632.6|0
1687151700000|2023-06-19 05:15:00|27675.8|27635.8|27672.6|27632.6|27678.8|27638.8|27672.5|27632.5|0
1687152000000|2023-06-19 05:20:00|27675.7|27635.7|27678.9|27638.9|27682|27642|27672.6|27632.6|0
1687152300000|2023-06-19 05:25:00|27679|27639|27685.1|27645.1|27685.1|27645.1|27678.8|27638.8|0
1687152600000|2023-06-19 05:30:00|27685.2|27645.2|27697.6|27657.6|27697.6|27657.6|27685.1|27645.1|0
1687152900000|2023-06-19 05:35:00|27700.7|27660.7|27697.6|27657.6|27703.8|27663.8|27697.5|27657.5|0
1687153200000|2023-06-19 05:40:00|27697.7|27657.7|27701|27661|27704.1|27664.1|27697.6|27657.6|0
1687153500000|2023-06-19 05:45:00|27704.1|27664.1|27704.5|27664.5|27704.5|27664.5|27701|27661|0
1687153800000|2023-06-19 05:50:00|27704.6|27664.6|27704.5|27664.5|27704.6|27664.6|27704.4|27664.4|0
1687154100000|2023-06-19 05:55:00|27704.6|27664.6|27704.6|27664.6|27710.8|27670.8|27704.5|27664.5|0
1687154400000|2023-06-19 06:00:00|27710.8|27670.8|27697.6|27682.6|27710.8|27692.6|27697.6|27664.5|48
1687154700000|2023-06-19 06:05:00|27695.1|27680.1|27717.6|27702.6|27722.6|27707.6|27692.6|27677.6|50
1687155000000|2023-06-19 06:10:00|27722.6|27707.6|27727.6|27712.6|27727.6|27712.6|27722.6|27707.6|10
1687155300000|2023-06-19 06:15:00|27722.6|27707.6|27717.6|27702.6|27727.6|27712.6|27717.6|27702.6|6
1687155600000|2023-06-19 06:20:00|27715.1|27700.1|27715.1|27700.1|27717.6|27702.6|27702.6|27687.6|17
1687155900000|2023-06-19 06:25:00|27717.6|27702.6|27707.6|27692.6|27725.1|27710.1|27707.6|27692.6|32
1687156200000|2023-06-19 06:30:00|27700.1|27685.1|27670.1|27655.1|27700.1|27685.1|27670.1|27655.1|114
1687156500000|2023-06-19 06:35:00|27667.6|27652.6|27672.6|27657.6|27677.6|27662.6|27662.6|27647.6|31
1687156800000|2023-06-19 06:40:00|27675.1|27660.1|27685.1|27670.1|27687.6|27672.6|27675.1|27660.1|1
1687157100000|2023-06-19 06:45:00|27687.6|27672.6|27682.6|27667.6|27692.6|27677.6|27682.6|27667.6|22
1687157400000|2023-06-19 06:50:00|27685.1|27670.1|27692.6|27677.6|27695.1|27680.1|27682.6|27667.6|20
1687157700000|2023-06-19 06:55:00|27695.1|27680.1|27707.6|27692.6|27710.1|27695.1|27692.6|27677.6|42
1687158000000|2023-06-19 07:00:00|27710.1|27695.1|27727.6|27712.6|27732.6|27717.6|27690.1|27675.1|577
1687158300000|2023-06-19 07:05:00|27722.6|27707.6|27742.6|27727.6|27747.6|27732.6|27702.6|27687.6|259
1687158600000|2023-06-19 07:10:00|27745.1|27730.1|27747.6|27732.6|27762.6|27747.6|27722.6|27707.6|220
1687158900000|2023-06-19 07:15:00|27742.6|27727.6|27745.1|27730.1|27747.6|27732.6|27717.6|27702.6|213
1687159200000|2023-06-19 07:20:00|27742.6|27727.6|27752.6|27737.6|27757.6|27742.6|27727.6|27712.6|137
1687159500000|2023-06-19 07:25:00|27757.6|27742.6|27815.1|27800.1|27827.6|27812.6|27757.6|27742.6|398
1687159800000|2023-06-19 07:30:00|27812.6|27797.6|27875.1|27860.1|27877.6|27862.6|27812.6|27797.6|350
1687160100000|2023-06-19 07:35:00|27877.6|27862.6|27892.6|27877.6|27897.6|27882.6|27857.6|27842.6|358
1687160400000|2023-06-19 07:40:00|27887.6|27872.6|27837.6|27822.6|27890.1|27875.1|27837.6|27822.6|236
1687160700000|2023-06-19 07:45:00|27842.6|27827.6|27827.6|27812.6|27847.6|27832.6|27817.6|27802.6|213
1687161000000|2023-06-19 07:50:00|27830.1|27815.1|27857.6|27842.6|27862.6|27847.6|27827.6|27812.6|97
1687161300000|2023-06-19 07:55:00|27855.1|27840.1|27792.6|27777.6|27857.6|27842.6|27785.1|27770.1|235
1687161600000|2023-06-19 08:00:00|27790.1|27775.1|27786.5|27771.5|27797.6|27782.6|27776.5|27761.5|117
1687161900000|2023-06-19 08:05:00|27784|27769|27802.3|27787.3|27802.3|27787.3|27777.3|27762.3|55
1687162200000|2023-06-19 08:10:00|27804.8|27789.8|27802|27787|27812.3|27797.3|27787.3|27772.3|73
1687162500000|2023-06-19 08:15:00|27804.5|27789.5|27789.5|27774.5|27819.5|27804.5|27789.5|27774.5|81
1687162800000|2023-06-19 08:20:00|27787|27772|27784.5|27769.5|27789.5|27774.5|27762|27747|98
1687163100000|2023-06-19 08:25:00|27779.5|27764.5|27784.5|27769.5|27794.5|27779.5|27772|27757|41
1687163400000|2023-06-19 08:30:00|27774.5|27759.5|27789.5|27774.5|27804.5|27789.5|27774.5|27759.5|65
1687163700000|2023-06-19 08:35:00|27792|27777|27764.5|27749.5|27794.5|27779.5|27754.5|27739.5|62
1687164000000|2023-06-19 08:40:00|27767|27752|27804.5|27789.5|27804.5|27789.5|27764.5|27749.5|156
1687164300000|2023-06-19 08:45:00|27802|27787|27789.5|27774.5|27804.5|27789.5|27769.5|27754.5|95
1687164600000|2023-06-19 08:50:00|27787|27772|27789.5|27774.5|27797|27782|27779.5|27764.5|46
1687164900000|2023-06-19 08:55:00|27792|27777|27809.5|27794.5|27809.5|27794.5|27787|27772|30
1687165200000|2023-06-19 09:00:00|27804.5|27789.5|27799.5|27784.5|27809.5|27794.5|27794.5|27779.5|53
1687165500000|2023-06-19 09:05:00|27802|27787|27829.5|27814.5|27834.5|27819.5|27802|27787|71
1687165800000|2023-06-19 09:10:00|27824.5|27809.5|27839.5|27824.5|27839.5|27824.5|27809.5|27794.5|103
1687166100000|2023-06-19 09:15:00|27837|27822|27829.5|27814.5|27839.5|27824.5|27824.5|27809.5|64
1687166400000|2023-06-19 09:20:00|27832|27817|27859.5|27844.5|27864.5|27849.5|27832|27817|147
1687166700000|2023-06-19 09:25:00|27864.5|27849.5|27829.5|27814.5|27864.5|27849.5|27829.5|27814.5|90
1687167000000|2023-06-19 09:30:00|27834.5|27819.5|27829.5|27814.5|27839.5|27824.5|27824.5|27809.5|40
1687167300000|2023-06-19 09:35:00|27832|27817|27829.5|27814.5|27839.5|27824.5|27829.5|27814.5|19
1687167600000|2023-06-19 09:40:00|27834.5|27819.5|27842|27827|27844.5|27829.5|27824.5|27809.5|34
1687167900000|2023-06-19 09:45:00|27839.5|27824.5|27844.5|27829.5|27849.5|27834.5|27839.5|27824.5|45
1687168200000|2023-06-19 09:50:00|27847|27832|27847|27832|27854.5|27839.5|27844.5|27829.5|42
1687168500000|2023-06-19 09:55:00|27849.5|27834.5|27852|27837|27864.5|27849.5|27844.5|27829.5|49
1687168800000|2023-06-19 10:00:00|27854.5|27839.5|27844.5|27829.5|27854.5|27839.5|27839.5|27824.5|38
1687169100000|2023-06-19 10:05:00|27847|27832|27849.5|27834.5|27849.5|27834.5|27839.5|27824.5|63
1687169400000|2023-06-19 10:10:00|27852|27837|27839.5|27824.5|27854.5|27839.5|27834.5|27819.5|85
1687169700000|2023-06-19 10:15:00|27837|27822|27809.5|27794.5|27837|27822|27809.5|27794.5|149
1687170000000|2023-06-19 10:20:00|27807|27792|27794.5|27779.5|27809.5|27794.5|27784.5|27769.5|82
1687170300000|2023-06-19 10:25:00|27797|27782|27799.5|27784.5|27809.5|27794.5|27794.5|27779.5|32
1687170600000|2023-06-19 10:30:00|27802|27787|27804.5|27789.5|27809.5|27794.5|27797|27782|29
1687170900000|2023-06-19 10:35:00|27799.5|27784.5|27794.5|27779.5|27804.5|27789.5|27789.5|27774.5|38
1687171200000|2023-06-19 10:40:00|27797|27782|27782|27767|27799.5|27784.5|27782|27767|33
1687171500000|2023-06-19 10:45:00|27784.5|27769.5|27779.5|27764.5|27789.5|27774.5|27777|27762|31
1687171800000|2023-06-19 10:50:00|27774.5|27759.5|27784.5|27769.5|27784.5|27769.5|27774.5|27759.5|37
1687172100000|2023-06-19 10:55:00|27779.5|27764.5|27789.5|27774.5|27789.5|27774.5|27779.5|27764.5|40
1687172400000|2023-06-19 11:00:00|27787|27772|27789.5|27774.5|27789.5|27774.5|27774.5|27759.5|43
1687172700000|2023-06-19 11:05:00|27794.5|27779.5|27804.5|27789.5|27804.5|27789.5|27789.5|27774.5|67
1687173000000|2023-06-19 11:10:00|27807|27792|27804.5|27789.5|27814.5|27799.5|27804.5|27789.5|65
1687173300000|2023-06-19 11:15:00|27809.5|27794.5|27814.5|27799.5|27814.5|27799.5|27809.5|27794.5|12
1687173600000|2023-06-19 11:20:00|27809.5|27794.5|27814.5|27799.5|27819.5|27804.5|27809.5|27794.5|27
1687173900000|2023-06-19 11:25:00|27817|27802|27834.5|27819.5|27834.5|27819.5|27804.5|27789.5|48
1687174200000|2023-06-19 11:30:00|27832|27817|27829.5|27814.5|27834.5|27819.5|27819.5|27804.5|42
1687174500000|2023-06-19 11:35:00|27832|27817|27814.5|27799.5|27832|27817|27812|27797|16
1687174800000|2023-06-19 11:40:00|27815.6|27800.6|27805.6|27790.6|27815.6|27800.6|27805.6|27790.6|27
1687175100000|2023-06-19 11:45:00|27803.1|27788.1|27790.6|27775.6|27805.6|27790.6|27788.1|27773.1|48
1687175400000|2023-06-19 11:50:00|27785.6|27770.6|27788.1|27773.1|27788.1|27773.1|27775.6|27760.6|57
1687175700000|2023-06-19 11:55:00|27785.6|27770.6|27790.6|27775.6|27790.6|27775.6|27780.6|27765.6|42
1687176000000|2023-06-19 12:00:00|27788.1|27773.1|27775.6|27760.6|27790.6|27775.6|27775.6|27760.6|58
1687176300000|2023-06-19 12:05:00|27770.6|27755.6|27770.6|27755.6|27775.6|27760.6|27765.6|27750.6|60
1687176600000|2023-06-19 12:10:00|27775.6|27760.6|27790.6|27775.6|27790.6|27775.6|27775.6|27760.6|48
1687176900000|2023-06-19 12:15:00|27793.1|27778.1|27765.6|27750.6|27793.1|27778.1|27765.6|27750.6|71
1687177200000|2023-06-19 12:20:00|27768.1|27753.1|27785.6|27770.6|27785.6|27770.6|27765.6|27750.6|32
1687177500000|2023-06-19 12:25:00|27790.6|27775.6|27800.6|27785.6|27805.6|27790.6|27790.6|27775.6|68
1687177800000|2023-06-19 12:30:00|27795.6|27780.6|27785.6|27770.6|27800.6|27785.6|27785.6|27770.6|101
1687178100000|2023-06-19 12:35:00|27790.6|27775.6|27795.6|27780.6|27800.6|27785.6|27785.6|27770.6|33
1687178400000|2023-06-19 12:40:00|27793.1|27778.1|27773.1|27758.1|27795.6|27780.6|27770.6|27755.6|71
1687178700000|2023-06-19 12:45:00|27775.6|27760.6|27788.1|27773.1|27790.6|27775.6|27770.6|27755.6|33
1687179000000|2023-06-19 12:50:00|27785.6|27770.6|27790.6|27775.6|27795.6|27780.6|27785.6|27770.6|15
1687179300000|2023-06-19 12:55:00|27788.1|27773.1|27790.6|27775.6|27795.6|27780.6|27788.1|27773.1|13
1687179600000|2023-06-19 13:00:00|27785.6|27770.6|27775.6|27760.6|27790.6|27775.6|27770.6|27755.6|35
1687179900000|2023-06-19 13:05:00|27770.6|27755.6|27775.6|27760.6|27775.6|27760.6|27765.6|27750.6|31
1687180200000|2023-06-19 13:10:00|27770.6|27755.6|27770.6|27755.6|27775.6|27760.6|27770.6|27755.6|23
1687180500000|2023-06-19 13:15:00|27775.6|27760.6|27770.6|27755.6|27775.6|27760.6|27770.6|27755.6|115
1687180800000|2023-06-19 13:20:00|27765.6|27750.6|27760.6|27745.6|27770.6|27755.6|27760.6|27745.6|58
1687181100000|2023-06-19 13:25:00|27765.6|27750.6|27765.6|27750.6|27775.6|27760.6|27760.6|27745.6|62
1687181400000|2023-06-19 13:30:00|27760.6|27745.6|27765.6|27750.6|27770.6|27755.6|27750.6|27735.6|57
1687181700000|2023-06-19 13:35:00|27763.1|27748.1|27745.6|27730.6|27765.6|27750.6|27740.6|27725.6|80
1687182000000|2023-06-19 13:40:00|27750.6|27735.6|27760.6|27745.6|27765.6|27750.6|27750.6|27735.6|64
1687182300000|2023-06-19 13:45:00|27755.6|27740.6|27750.6|27735.6|27758.1|27743.1|27740.6|27725.6|81
1687182600000|2023-06-19 13:50:00|27755.6|27740.6|27745.6|27730.6|27760.6|27745.6|27745.6|27730.6|57
1687182900000|2023-06-19 13:55:00|27750.6|27735.6|27735.6|27720.6|27750.6|27735.6|27735.6|27720.6|96
1687183200000|2023-06-19 14:00:00|27740.6|27725.6|27730.6|27715.6|27740.6|27725.6|27730.6|27715.6|90
1687183500000|2023-06-19 14:05:00|27735.6|27720.6|27735.6|27720.6|27740.6|27725.6|27730.6|27715.6|64
1687183800000|2023-06-19 14:10:00|27736.4|27721.4|27711.4|27696.4|27741.4|27726.4|27711.4|27696.4|106
1687184100000|2023-06-19 14:15:00|27716.4|27701.4|27721.4|27706.4|27726.4|27711.4|27711.4|27696.4|90
1687184400000|2023-06-19 14:20:00|27718.9|27703.9|27726.4|27711.4|27726.4|27711.4|27716.4|27701.4|74
1687184700000|2023-06-19 14:25:00|27723.9|27708.9|27731.4|27716.4|27731.4|27716.4|27721.4|27706.4|34
1687185000000|2023-06-19 14:30:00|27726.4|27711.4|27726.4|27711.4|27731.4|27716.4|27726.4|27711.4|114
1687185300000|2023-06-19 14:35:00|27728.9|27713.9|27721.4|27706.4|27731.4|27716.4|27721.4|27706.4|85
1687185600000|2023-06-19 14:40:00|27726.4|27711.4|27738.9|27723.9|27741.4|27726.4|27723.9|27708.9|69
1687185900000|2023-06-19 14:45:00|27736.4|27721.4|27718.9|27703.9|27736.4|27721.4|27716.4|27701.4|60
1687186200000|2023-06-19 14:50:00|27721.4|27706.4|27726.4|27711.4|27731.4|27716.4|27716.4|27701.4|41
1687186500000|2023-06-19 14:55:00|27723.9|27708.9|27716.4|27701.4|27726.4|27711.4|27711.4|27696.4|70
1687186800000|2023-06-19 15:00:00|27713.9|27698.9|27721.4|27706.4|27721.4|27706.4|27711.4|27696.4|31
1687187100000|2023-06-19 15:05:00|27716.4|27701.4|27716.4|27701.4|27716.4|27701.4|27711.4|27696.4|51
1687187400000|2023-06-19 15:10:00|27721.4|27706.4|27731.4|27716.4|27736.4|27721.4|27711.4|27696.4|72
1687187700000|2023-06-19 15:15:00|27728.9|27713.9|27741.4|27726.4|27741.4|27726.4|27726.4|27711.4|83
1687188000000|2023-06-19 15:20:00|27736.4|27721.4|27746.4|27731.4|27751.4|27736.4|27731.4|27716.4|257
1687188300000|2023-06-19 15:25:00|27741.4|27726.4|27736.4|27721.4|27746.4|27731.4|27731.4|27716.4|115
1687188600000|2023-06-19 15:30:00|27741.4|27726.4|27771.4|27756.4|27771.4|27756.4|27741.4|27726.4|359
1687188900000|2023-06-19 15:35:00|27766.4|27751.4|27761.4|27746.4|27766.4|27751.4|27751.4|27736.4|124
1687189200000|2023-06-19 15:40:00|27766.4|27751.4|27766.4|27751.4|27766.4|27751.4|27761.4|27746.4|28
1687189500000|2023-06-19 15:45:00|27763.9|27748.9|27761.4|27746.4|27766.4|27751.4|27761.4|27746.4|19
1687189800000|2023-06-19 15:50:00|27763.9|27743.9|27768.9|27748.9|27768.9|27748.9|27763.9|27743.9|8
1687190100000|2023-06-19 15:55:00|27773.9|27753.9|27783.9|27758.9|27783.9|27763.9|27773.9|27753.9|27
1687190400000|2023-06-19 16:00:00|27778.9|27753.9|27778.9|27758.9|27778.9|27758.9|27773.9|27753.9|5
1687190700000|2023-06-19 16:05:00||27753.9||27758.9||27758.9||27753.9|2
1687191000000|2023-06-19 16:10:00|27783.9|27763.9|27783.9|27763.9|27783.9|27763.9|27783.9|27763.9|7
1687191300000|2023-06-19 16:15:00|27788.9|27768.9|27788.9|27763.9|27788.9|27768.9|27783.9|27763.9|10
1687191600000|2023-06-19 16:20:00|27783.9|27768.9|27793.9|27773.9|27793.9|27773.9|27783.9|27763.9|3
1687191900000|2023-06-19 16:25:00|27798.9|27768.9|27793.9|27773.9|27798.9|27778.9|27788.9|27763.9|16
1687192200000|2023-06-19 16:30:00|27798.9|27768.9|27783.9|27763.9|27798.9|27768.9|27783.9|27763.9|17
1687192500000|2023-06-19 16:35:00|27778.9|27758.9|27783.9|27763.9|27783.9|27763.9|27778.9|27758.9|4
1687192800000|2023-06-19 16:40:00|27788.9|27758.9|27788.9|27768.9|27788.9|27768.9|27788.9|27758.9|4
1687193100000|2023-06-19 16:45:00|27793.9|27773.9|27793.9|27773.9|27798.9|27773.9|27793.9|27773.9|5
1687193400000|2023-06-19 16:50:00|27798.9|27778.9|27793.9|27768.9|27798.9|27778.9|27793.9|27768.9|3
1687193700000|2023-06-19 16:55:00|27788.9|27763.9|27783.9|27763.9|27788.9|27763.9|27783.9|27763.9|2
1687194000000|2023-06-19 17:00:00|||||||||1
1687195200000|2023-06-19 17:20:00|||||||||1
1687196100000|2023-06-19 17:35:00|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|1
1687196400000|2023-06-19 17:40:00|27773.9|27753.9|27778.9|27758.9|27783.9|27758.9|27773.9|27753.9|10
1687196700000|2023-06-19 17:45:00|27783.9||27778.9||27783.9||27778.9||0
1687197000000|2023-06-19 17:50:00|27783.9||27778.9||27783.9||27778.9||0
1687197300000|2023-06-19 17:55:00|27783.9||27778.9||27783.9||27778.9||0
1687197600000|2023-06-19 18:00:00|27783.9||27778.9||27783.9||27778.9||0
1687197900000|2023-06-19 18:05:00|27783.9||27778.9||27783.9||27778.9||0
1687198200000|2023-06-19 18:10:00|27783.9||27783.9||27783.9||27778.9||1
1687198500000|2023-06-19 18:15:00||27763.9||27763.9||27763.9||27763.9|0
1687198800000|2023-06-19 18:20:00|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|27778.9|27758.9|4
1687199100000|2023-06-19 18:25:00|27773.9|27753.9|27773.9|27758.9|27773.9|27758.9|27773.9|27753.9|0
1687199400000|2023-06-19 18:30:00|27776.4|27761.4|27773.9|27758.9|27776.4|27761.4|27773.9|27758.9|1
1687199700000|2023-06-19 18:35:00|||||||||2
1687200300000|2023-06-19 18:45:00|27771.4|27756.4|27768.9|27753.9|27773.9|27758.9|27766.4|27751.4|4
1687200900000|2023-06-19 18:55:00|||||||||1
1687201200000|2023-06-19 19:00:00|27766.4|27751.4|27763.9|27748.9|27766.4|27751.4|27763.9|27748.9|1
1687201500000|2023-06-19 19:05:00|27766.4|27751.4|27766.4|27751.4|27768.9|27753.9|27766.4|27751.4|0
1687201800000|2023-06-19 19:10:00|||||||||1
1687202100000|2023-06-19 19:15:00|27763.9|27748.9|27763.9|27748.9|27763.9|27748.9|27763.9|27748.9|0
1687202400000|2023-06-19 19:20:00|27761.4|27746.4|27756.4|27741.4|27761.4|27746.4|27756.4|27741.4|3
1687202700000|2023-06-19 19:25:00|27758.9|27743.9|27761.4|27746.4|27761.4|27746.4|27758.9|27743.9|3
1687203000000|2023-06-19 19:30:00|27758.9|27743.9|27751.4|27736.4|27761.4|27746.4|27751.4|27736.4|11
1687203300000|2023-06-19 19:35:00|27748.9|27733.9|27751.4|27736.4|27751.4|27736.4|27746.4|27731.4|13
1687203600000|2023-06-19 19:40:00|27748.9|27733.9|27751.4|27736.4|27756.4|27741.4|27746.4|27731.4|14
1687203900000|2023-06-19 19:45:00|27753.9|27738.9|27756.4|27741.4|27756.4|27741.4|27753.9|27738.9|0
1687204200000|2023-06-19 19:50:00|27758.9|27743.9|27773.9|27758.9|27778.9|27763.9|27756.4|27741.4|19
1687204500000|2023-06-19 19:55:00|27771.4|27756.4|27766.4|27751.4|27776.4|27761.4|27763.9|27748.9|11
1687204800000|2023-06-19 20:00:00|27781.4|27741.4|27781.4|27741.4|27781.4|27741.4|27781.4|27741.4|0
1687205400000|2023-06-19 20:10:00|27781|27741|27787.3|27747.3|27787.3|27747.3|27781|27741|0
1687206000000|2023-06-19 20:20:00|27786.9|27746.9|27787.3|27747.3|27787.3|27747.3|27774.6|27734.6|0
1687208100000|2023-06-19 20:55:00|27787.2|27747.2|27782.3|27742.3|27787.2|27747.2|27782.3|27742.3|0
1687212000000|2023-06-19 22:00:00|27782.4|27742.4|27786.7|27746.7|27797.5|27757.5|27781.6|27741.6|0
1687212300000|2023-06-19 22:05:00|27787.3|27747.3|27773.3|27733.3|27787.3|27747.3|27770.8|27730.8|0
1687212600000|2023-06-19 22:10:00|27773.4|27733.4|27770.8|27730.8|27775.9|27735.9|27770.8|27730.8|0
1687212900000|2023-06-19 22:15:00|27770.9|27730.9|27775.9|27735.9|27775.9|27735.9|27770.8|27730.8|0
1687213200000|2023-06-19 22:20:00|27774.6|27734.6|27770.8|27730.8|27774.6|27734.6|27767|27727|0
1687213500000|2023-06-19 22:25:00|27770.2|27730.2|27766.3|27726.3|27770.8|27730.8|27764.4|27724.4|0
1687213800000|2023-06-19 22:30:00|27766.4|27726.4|27770.8|27730.8|27770.8|27730.8|27766.4|27726.4|0
1687214100000|2023-06-19 22:35:00|27770.9|27730.9|27767.6|27727.6|27772.7|27732.7|27767.6|27727.6|0
1687214400000|2023-06-19 22:40:00|27767|27727|27767.6|27727.6|27767.6|27727.6|27766.3|27726.3|0
1687214700000|2023-06-19 22:45:00|27766.3|27726.3|27766.3|27726.3|27766.3|27726.3|27763.2|27723.2|0
1687215000000|2023-06-19 22:50:00|27766.4|27726.4|27766.3|27726.3|27767.6|27727.6|27766.3|27726.3|0
1687215300000|2023-06-19 22:55:00|27765.7|27725.7|27766.3|27726.3|27766.3|27726.3|27763.2|27723.2|0
1687215600000|2023-06-19 23:00:00|27766.4|27726.4|27767.6|27727.6|27770.8|27730.8|27766.3|27726.3|0
1687215900000|2023-06-19 23:05:00|27767|27727|27767.6|27727.6|27768.3|27728.3|27766.3|27726.3|0
1687216200000|2023-06-19 23:10:00|27767|27727|27761.3|27721.3|27767|27727|27758.1|27718.1|0
1687216500000|2023-06-19 23:15:00|27761.2|27721.2|27766.3|27726.3|27766.3|27726.3|27760|27720|0
1687216800000|2023-06-19 23:20:00|27765.7|27725.7|27770.8|27730.8|27770.8|27730.8|27764.4|27724.4|0
1687217100000|2023-06-19 23:25:00|27770.2|27730.2|27761.3|27721.3|27770.8|27730.8|27761.3|27721.3|0
1687217400000|2023-06-19 23:30:00|27761.2|27721.2|27771.4|27731.4|27772.7|27732.7|27760|27720|0
1687217700000|2023-06-19 23:35:00|27771.5|27731.5|27774|27734|27779.1|27739.1|27771.4|27731.4|0
1687218000000|2023-06-19 23:40:00|27773.9|27733.9|27769.5|27729.5|27773.9|27733.9|27769.5|27729.5|0
1687218300000|2023-06-19 23:45:00|27769.4|27729.4|27764.4|27724.4|27769.4|27729.4|27763.2|27723.2|0
1687218600000|2023-06-19 23:50:00|27764.5|27724.5|27770.2|27730.2|27772.7|27732.7|27764.4|27724.4|0
1687218900000|2023-06-19 23:55:00|27770.8|27730.8|27770.8|27730.8|27773.3|27733.3|27767.6|27727.6|0
1687219200000|2023-06-20 00:00:00|27769.5|27729.5|27791.4|27751.4|27791.4|27751.4|27769.5|27729.5|0
1687219500000|2023-06-20 00:05:00|27791.3|27751.3|27789.5|27749.5|27791.4|27751.4|27786.3|27746.3|0
1687219800000|2023-06-20 00:10:00|27791.4|27751.4|27778.6|27738.6|27791.4|27751.4|27775.5|27735.5|0
1687220100000|2023-06-20 00:15:00|27776.8|27736.8|27774.4|27734.4|27776.8|27736.8|27761.8|27721.8|0
1687220400000|2023-06-20 00:20:00|27774.3|27734.3|27774.3|27734.3|27774.4|27734.4|27768.1|27728.1|0
1687220700000|2023-06-20 00:25:00|27771.3|27731.3|27774.4|27734.4|27774.4|27734.4|27768.1|27728.1|0
1687221000000|2023-06-20 00:30:00|27774.5|27734.5|27774.4|27734.4|27774.5|27734.5|27774.4|27734.4|0
1687221300000|2023-06-20 00:35:00|27774.5|27734.5|27774.3|27734.3|27774.5|27734.5|27768.2|27728.2|0
1687221600000|2023-06-20 00:40:00|27774.4|27734.4|27774.4|27734.4|27774.4|27734.4|27774.3|27734.3|0
1687221900000|2023-06-20 00:45:00|27774.3|27734.3|27774.5|27734.5|27774.5|27734.5|27774.3|27734.3|0
1687222200000|2023-06-20 00:50:00|27774.4|27734.4|27774.4|27734.4|27774.4|27734.4|27774.3|27734.3|0
1687222500000|2023-06-20 00:55:00|27774.5|27734.5|27768.3|27728.3|27774.6|27734.6|27768.2|27728.2|0
1687222800000|2023-06-20 01:00:00|27768.2|27728.2|27768.3|27728.3|27768.3|27728.3|27768.2|27728.2|0
1687223100000|2023-06-20 01:05:00|27768.4|27728.4|27768.3|27728.3|27774.5|27734.5|27768.3|27728.3|0
1687223400000|2023-06-20 01:10:00|27768.4|27728.4|27768.3|27728.3|27768.4|27728.4|27768.2|27728.2|0
1687223700000|2023-06-20 01:15:00|27768.4|27728.4|27768.3|27728.3|27768.4|27728.4|27768.2|27728.2|0
1687224000000|2023-06-20 01:20:00|27774.5|27734.5|27774.5|27734.5|27774.5|27734.5|27774.4|27734.4|0
1687224300000|2023-06-20 01:25:00|27774.6|27734.6|27774.6|27734.6|27774.7|27734.7|27774.6|27734.6|0
1687224600000|2023-06-20 01:30:00|27774.5|27734.5|27774.5|27734.5|27774.7|27734.7|27774.5|27734.5|0
1687224900000|2023-06-20 01:35:00|27774.6|27734.6|27768.3|27728.3|27774.6|27734.6|27768.2|27728.2|0
1687225200000|2023-06-20 01:40:00|27768.2|27728.2|27749.5|27709.5|27768.2|27728.2|27749.5|27709.5|0
1687225500000|2023-06-20 01:45:00|27749.4|27709.4|27743.4|27703.4|27749.5|27709.5|27743.2|27703.2|0
1687225800000|2023-06-20 01:50:00|27743.3|27703.3|27737|27697|27743.4|27703.4|27736.9|27696.9|0
1687226100000|2023-06-20 01:55:00|27736.9|27696.9|27736.9|27696.9|27737|27697|27730.6|27690.6|0
1687226400000|2023-06-20 02:00:00|27737|27697|27737|27697|27737.1|27697.1|27736.9|27696.9|0
1687226700000|2023-06-20 02:05:00|27736.9|27696.9|27736.9|27696.9|27743.1|27703.1|27736.8|27696.8|0
1687227000000|2023-06-20 02:10:00|27736.8|27696.8|27743.1|27703.1|27743.1|27703.1|27736.8|27696.8|0
1687227300000|2023-06-20 02:15:00|27743|27703|27736.9|27696.9|27743.1|27703.1|27736.9|27696.9|0
1687227600000|2023-06-20 02:20:00|27737|27697|27736.9|27696.9|27737|27697|27736.8|27696.8|0
1687227900000|2023-06-20 02:25:00|27736.8|27696.8|27736.7|27696.7|27736.9|27696.9|27736.7|27696.7|0
1687228200000|2023-06-20 02:30:00|27736.8|27696.8|27736.7|27696.7|27736.9|27696.9|27730.5|27690.5|0
1687228500000|2023-06-20 02:35:00|27736.8|27696.8|27736.7|27696.7|27736.8|27696.8|27736.6|27696.6|0
1687228800000|2023-06-20 02:40:00|27736.8|27696.8|27736.9|27696.9|27743.1|27703.1|27736.8|27696.8|0
1687229100000|2023-06-20 02:45:00|27736.8|27696.8|27743.2|27703.2|27743.2|27703.2|27736.8|27696.8|0
1687229400000|2023-06-20 02:50:00|27743.1|27703.1|27743.1|27703.1|27743.2|27703.2|27743.1|27703.1|0
1687229700000|2023-06-20 02:55:00|27743.2|27703.2|27743|27703|27743.2|27703.2|27743|27703|0
1687230000000|2023-06-20 03:00:00|27743.1|27703.1|27749.3|27709.3|27749.3|27709.3|27743|27703|0
1687230300000|2023-06-20 03:05:00|27749.4|27709.4|27755.5|27715.5|27755.5|27715.5|27749.3|27709.3|0
1687230600000|2023-06-20 03:10:00|27755.6|27715.6|27749.2|27709.2|27755.6|27715.6|27749.2|27709.2|0
1687230900000|2023-06-20 03:15:00|27749.3|27709.3|27749.3|27709.3|27755.4|27715.4|27749.2|27709.2|0
1687231200000|2023-06-20 03:20:00|27752.4|27712.4|27749.2|27709.2|27755.4|27715.4|27749.2|27709.2|0
1687231500000|2023-06-20 03:25:00|27749.1|27709.1|27742.9|27702.9|27749.2|27709.2|27742.9|27702.9|0
1687231800000|2023-06-20 03:30:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27749.1|27709.1|0
1687232100000|2023-06-20 03:35:00|27749.3|27709.3|27749.3|27709.3|27749.3|27709.3|27749.2|27709.2|0
1687232400000|2023-06-20 03:40:00|27749.2|27709.2|27749.3|27709.3|27749.3|27709.3|27749.2|27709.2|0
1687232700000|2023-06-20 03:45:00|27749.4|27709.4|27755.6|27715.6|27755.6|27715.6|27749.3|27709.3|0
1687233000000|2023-06-20 03:50:00|27755.5|27715.5|27743.1|27703.1|27755.6|27715.6|27743.1|27703.1|0
1687233300000|2023-06-20 03:55:00|27743.2|27703.2|27749.3|27709.3|27749.3|27709.3|27743.1|27703.1|0
1687233600000|2023-06-20 04:00:00|27749.4|27709.4|27749.3|27709.3|27749.4|27709.4|27749.2|27709.2|0
1687233900000|2023-06-20 04:05:00|27749.2|27709.2|27755.5|27715.5|27755.5|27715.5|27749.2|27709.2|0
1687234200000|2023-06-20 04:10:00|27755.4|27715.4|27749.2|27709.2|27755.5|27715.5|27749.2|27709.2|0
1687234500000|2023-06-20 04:15:00|27749.3|27709.3|27743|27703|27749.3|27709.3|27743|27703|0
1687234800000|2023-06-20 04:20:00|27743.1|27703.1|27749.2|27709.2|27749.3|27709.3|27743.1|27703.1|0
1687235100000|2023-06-20 04:25:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27749.1|27709.1|0
1687235400000|2023-06-20 04:30:00|27749.3|27709.3|27755.4|27715.4|27755.5|27715.5|27749.3|27709.3|0
1687235700000|2023-06-20 04:35:00|27755.5|27715.5|27749.3|27709.3|27755.5|27715.5|27749.2|27709.2|0
1687236000000|2023-06-20 04:40:00|27749.2|27709.2|27749.2|27709.2|27749.3|27709.3|27749.2|27709.2|0
1687236300000|2023-06-20 04:45:00|27749.1|27709.1|27749.2|27709.2|27749.2|27709.2|27742.9|27702.9|0
1687236600000|2023-06-20 04:50:00|27749.3|27709.3|27749.4|27709.4|27749.4|27709.4|27749.2|27709.2|0
1687236900000|2023-06-20 04:55:00|27749.3|27709.3|27742.9|27702.9|27755.5|27715.5|27742.8|27702.8|0
1687237200000|2023-06-20 05:00:00|27742.8|27702.8|27749.2|27709.2|27749.3|27709.3|27742.8|27702.8|0
1687237500000|2023-06-20 05:05:00|27749.3|27709.3|27742.9|27702.9|27749.3|27709.3|27742.9|27702.9|0
1687237800000|2023-06-20 05:10:00|27739.8|27699.8|27730.6|27690.6|27743|27703|27730.6|27690.6|0
1687238100000|2023-06-20 05:15:00|27730.5|27690.5|27724.3|27684.3|27730.6|27690.6|27724.2|27684.2|0
1687238400000|2023-06-20 05:20:00|27724.2|27684.2|27693|27653|27724.3|27684.3|27692.9|27652.9|0
1687238700000|2023-06-20 05:25:00|27693.1|27653.1|27705.4|27665.4|27705.5|27665.5|27692.9|27652.9|0
1687239000000|2023-06-20 05:30:00|27711.6|27671.6|27711.7|27671.7|27711.7|27671.7|27705.3|27665.3|0
1687239300000|2023-06-20 05:35:00|27705.5|27665.5|27708.7|27668.7|27711.9|27671.9|27705.5|27665.5|0
1687239600000|2023-06-20 05:40:00|27711.8|27671.8|27718.1|27678.1|27724.3|27684.3|27705.6|27665.6|0
1687239900000|2023-06-20 05:45:00|27718|27678|27718.1|27678.1|27724.3|27684.3|27718|27678|0
1687240200000|2023-06-20 05:50:00|27718.2|27678.2|27699.5|27659.5|27718.2|27678.2|27693.3|27653.3|0
1687240500000|2023-06-20 05:55:00|27699.4|27659.4|27718.1|27678.1|27718.2|27678.2|27693.4|27653.4|0
1687240800000|2023-06-20 06:00:00|27718.2|27678.2|27703.9|27688.9|27728.2|27711.4|27703.9|27669.5|55
1687241100000|2023-06-20 06:05:00|27706.4|27691.4|27681.4|27666.4|27708.9|27693.9|27681.4|27666.4|27
1687241400000|2023-06-20 06:10:00|27683.9|27668.9|27666.4|27651.4|27691.4|27676.4|27666.4|27651.4|42
1687241700000|2023-06-20 06:15:00|27671.4|27656.4|27676.4|27661.4|27686.4|27671.4|27666.4|27651.4|89
1687242000000|2023-06-20 06:20:00|27671.4|27656.4|27683.9|27668.9|27691.4|27676.4|27671.4|27656.4|31
1687242300000|2023-06-20 06:25:00|27686.4|27671.4|27691.4|27676.4|27701.4|27686.4|27681.4|27666.4|59
1687242600000|2023-06-20 06:30:00|27688.9|27673.9|27681.4|27666.4|27688.9|27673.9|27671.4|27656.4|18
1687242900000|2023-06-20 06:35:00|27678.9|27663.9|27681.4|27666.4|27686.4|27671.4|27671.4|27656.4|21
1687243200000|2023-06-20 06:40:00|27686.4|27671.4|27681.4|27666.4|27686.4|27671.4|27681.4|27666.4|20
1687243500000|2023-06-20 06:45:00|27683.9|27668.9|27691.4|27676.4|27691.4|27676.4|27676.4|27661.4|22
1687243800000|2023-06-20 06:50:00|27693.9|27678.9|27681.4|27666.4|27696.4|27681.4|27681.4|27666.4|23
1687244100000|2023-06-20 06:55:00|27683.9|27668.9|27671.4|27656.4|27683.9|27668.9|27661.4|27646.4|98
1687244400000|2023-06-20 07:00:00|27676.4|27661.4|27671.4|27656.4|27686.4|27671.4|27646.4|27631.4|790
1687244700000|2023-06-20 07:05:00|27676.4|27661.4|27696.4|27681.4|27698.9|27683.9|27661.4|27646.4|349
1687245000000|2023-06-20 07:10:00|27691.4|27676.4|27731.4|27716.4|27731.4|27716.4|27686.4|27671.4|299
1687245300000|2023-06-20 07:15:00|27736.4|27721.4|27741.4|27726.4|27753.9|27738.9|27706.4|27691.4|291
1687245600000|2023-06-20 07:20:00|27743.9|27728.9|27766.4|27751.4|27776.4|27761.4|27741.4|27726.4|251
1687245900000|2023-06-20 07:25:00|27761.4|27746.4|27783.9|27768.9|27786.4|27771.4|27741.4|27726.4|218
1687246200000|2023-06-20 07:30:00|27781.4|27766.4|27781.4|27766.4|27796.4|27781.4|27766.4|27751.4|271
1687246500000|2023-06-20 07:35:00|27786.4|27771.4|27766.4|27751.4|27791.4|27776.4|27766.4|27751.4|86
1687246800000|2023-06-20 07:40:00|27766.3|27751.3|27781.3|27766.3|27801.3|27786.3|27746.3|27731.3|177
1687247100000|2023-06-20 07:45:00|27776.3|27761.3|27821.3|27806.3|27821.3|27806.3|27776.3|27761.3|226
1687247400000|2023-06-20 07:50:00|27826.3|27811.3|27796.3|27781.3|27831.3|27816.3|27793.8|27778.8|101
1687247700000|2023-06-20 07:55:00|27798.8|27783.8|27826.3|27811.3|27833.8|27818.8|27788.8|27773.8|91
1687248000000|2023-06-20 08:00:00|27831.3|27816.3|27781.3|27766.3|27836.3|27821.3|27781.3|27766.3|93
1687248300000|2023-06-20 08:05:00|27783.8|27768.8|27786.3|27771.3|27796.3|27781.3|27771.3|27756.3|112
1687248600000|2023-06-20 08:10:00|27781.3|27766.3|27766.3|27751.3|27786.3|27771.3|27751.3|27736.3|94
1687248900000|2023-06-20 08:15:00|27768.8|27753.8|27756.3|27741.3|27771.3|27756.3|27746.3|27731.3|72
1687249200000|2023-06-20 08:20:00|27751.3|27736.3|27736.3|27721.3|27751.3|27736.3|27731.3|27716.3|112
1687249500000|2023-06-20 08:25:00|27733.8|27718.8|27701.3|27686.3|27733.8|27718.8|27696.3|27681.3|134
1687249800000|2023-06-20 08:30:00|27696.3|27681.3|27636.3|27621.3|27716.3|27701.3|27636.3|27621.3|227
1687250100000|2023-06-20 08:35:00|27638.8|27623.8|27656.3|27641.3|27656.3|27641.3|27631.3|27616.3|135
1687250400000|2023-06-20 08:40:00|27661.3|27646.3|27676.3|27661.3|27688.8|27673.8|27653.8|27638.8|109
1687250700000|2023-06-20 08:45:00|27678.8|27663.8|27656.3|27641.3|27686.3|27671.3|27651.3|27636.3|53
1687251000000|2023-06-20 08:50:00|27651.3|27636.3|27636.3|27621.3|27656.3|27641.3|27626.3|27611.3|152
1687251300000|2023-06-20 08:55:00|27638.8|27623.8|27646.3|27631.3|27646.3|27631.3|27631.3|27616.3|94
1687251600000|2023-06-20 09:00:00|27641.3|27626.3|27636.3|27621.3|27646.3|27631.3|27631.3|27616.3|108
1687251900000|2023-06-20 09:05:00|27633.8|27618.8|27623.8|27608.8|27641.3|27626.3|27606.3|27591.3|227
1687252200000|2023-06-20 09:10:00|27621.3|27606.3|27641.3|27626.3|27643.8|27628.8|27621.3|27606.3|125
1687252500000|2023-06-20 09:15:00|27646.3|27631.3|27631.3|27616.3|27656.3|27641.3|27611.3|27596.3|203
1687252800000|2023-06-20 09:20:00|27626.3|27611.3|27611.3|27596.3|27636.3|27621.3|27611.3|27596.3|143
1687253100000|2023-06-20 09:25:00|27613.8|27598.8|27601.3|27586.3|27623.8|27608.8|27596.3|27581.3|167
1687253400000|2023-06-20 09:30:00|27598.8|27583.8|27586.3|27571.3|27601.3|27586.3|27581.3|27566.3|126
1687253700000|2023-06-20 09:35:00|27581.3|27566.3|27596.3|27581.3|27596.3|27581.3|27576.3|27561.3|130
1687254000000|2023-06-20 09:40:00|27598.8|27583.8|27616.3|27601.3|27626.3|27611.3|27596.3|27581.3|112
1687254300000|2023-06-20 09:45:00|27618.8|27603.8|27631.3|27616.3|27631.3|27616.3|27611.3|27596.3|48
1687254600000|2023-06-20 09:50:00|27628.8|27613.8|27656.3|27641.3|27661.3|27646.3|27626.3|27611.3|113
1687254900000|2023-06-20 09:55:00|27658.8|27643.8|27636.3|27621.3|27668.8|27653.8|27636.3|27621.3|99
1687255200000|2023-06-20 10:00:00|27638.8|27623.8|27641.3|27626.3|27641.3|27626.3|27626.3|27611.3|71
1687255500000|2023-06-20 10:05:00|27638.8|27623.8|27651.3|27636.3|27658.8|27643.8|27631.3|27616.3|64
1687255800000|2023-06-20 10:10:00|27653.8|27638.8|27646.3|27631.3|27656.3|27641.3|27646.3|27631.3|62
1687256100000|2023-06-20 10:15:00|27643.8|27628.8|27636.3|27621.3|27646.3|27631.3|27621.3|27606.3|93
1687256400000|2023-06-20 10:20:00|27631.3|27616.3|27633.8|27618.8|27641.3|27626.3|27626.3|27611.3|84
1687256700000|2023-06-20 10:25:00|27631.3|27616.3|27636.3|27621.3|27636.3|27621.3|27621.3|27606.3|52
1687257000000|2023-06-20 10:30:00|27633.8|27618.8|27656.3|27641.3|27661.3|27646.3|27631.3|27616.3|64
1687257300000|2023-06-20 10:35:00|27651.3|27636.3|27651.3|27636.3|27653.8|27638.8|27631.3|27616.3|38
1687257600000|2023-06-20 10:40:00|27653.8|27638.8|27658.8|27643.8|27668.8|27653.8|27651.3|27636.3|49
1687257900000|2023-06-20 10:45:00|27656.3|27641.3|27661.3|27646.3|27661.3|27646.3|27646.3|27631.3|52
1687258200000|2023-06-20 10:50:00|27658.8|27643.8|27661.3|27646.3|27661.3|27646.3|27648.8|27633.8|36
1687258500000|2023-06-20 10:55:00|27656.3|27641.3|27673.8|27658.8|27678.8|27663.8|27656.3|27641.3|45
1687258800000|2023-06-20 11:00:00|27676.3|27661.3|27696.3|27681.3|27696.3|27681.3|27661.3|27646.3|108
1687259100000|2023-06-20 11:05:00|27693.8|27678.8|27703.8|27688.8|27706.3|27691.3|27691.3|27676.3|94
1687259400000|2023-06-20 11:10:00|27701.3|27686.3|27683.8|27668.8|27703.8|27688.8|27681.3|27666.3|78
1687259700000|2023-06-20 11:15:00|27681.3|27666.3|27686.3|27671.3|27688.8|27673.8|27676.3|27661.3|77
1687260000000|2023-06-20 11:20:00|27683.8|27668.8|27681.3|27666.3|27686.3|27671.3|27678.8|27663.8|23
1687260300000|2023-06-20 11:25:00|27686.3|27671.3|27686.3|27671.3|27686.3|27671.3|27671.3|27656.3|54
1687260600000|2023-06-20 11:30:00|27681.3|27666.3|27686.3|27671.3|27691.3|27676.3|27681.3|27666.3|38
1687260900000|2023-06-20 11:35:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27688.8|27673.8|48
1687261200000|2023-06-20 11:40:00|27711.4|27696.4|27721.4|27706.4|27721.4|27706.4|27706.4|27691.4|58
1687261500000|2023-06-20 11:45:00|27726.4|27711.4|27701.4|27686.4|27726.4|27711.4|27701.4|27686.4|67
1687261800000|2023-06-20 11:50:00|27696.4|27681.4|27706.4|27691.4|27711.4|27696.4|27696.4|27681.4|34
1687262100000|2023-06-20 11:55:00|27703.9|27688.9|27693.9|27678.9|27708.9|27693.9|27691.4|27676.4|30
1687262400000|2023-06-20 12:00:00|27696.4|27681.4|27696.4|27681.4|27708.9|27693.9|27696.4|27681.4|40
1687262700000|2023-06-20 12:05:00|27691.4|27676.4|27701.4|27686.4|27701.4|27686.4|27686.4|27671.4|54
1687263000000|2023-06-20 12:10:00|27706.4|27691.4|27691.4|27676.4|27706.4|27691.4|27691.4|27676.4|49
1687263300000|2023-06-20 12:15:00|27696.4|27681.4|27691.4|27676.4|27706.4|27691.4|27691.4|27676.4|73
1687263600000|2023-06-20 12:20:00|27686.4|27671.4|27716.4|27701.4|27726.4|27711.4|27686.4|27671.4|219
1687263900000|2023-06-20 12:25:00|27718.9|27703.9|27711.4|27696.4|27721.4|27706.4|27706.4|27691.4|62
1687264200000|2023-06-20 12:30:00|27716.4|27701.4|27736.4|27721.4|27741.4|27726.4|27716.4|27701.4|139
1687264500000|2023-06-20 12:35:00|27731.4|27716.4|27721.4|27706.4|27736.4|27721.4|27721.4|27706.4|108
1687264800000|2023-06-20 12:40:00|27718.9|27703.9|27721.4|27706.4|27726.4|27711.4|27711.4|27696.4|71
1687265100000|2023-06-20 12:45:00|27723.9|27708.9|27741.4|27726.4|27743.9|27728.9|27721.4|27706.4|55
1687265400000|2023-06-20 12:50:00|27743.9|27728.9|27746.4|27731.4|27751.4|27736.4|27736.4|27721.4|66
1687265700000|2023-06-20 12:55:00|27748.9|27733.9|27741.4|27726.4|27751.4|27736.4|27731.4|27716.4|96
1687266000000|2023-06-20 13:00:00|27746.4|27731.4|27751.4|27736.4|27751.4|27736.4|27726.4|27711.4|93
1687266300000|2023-06-20 13:05:00|27746.4|27731.4|27761.4|27746.4|27761.4|27746.4|27746.4|27731.4|77
1687266600000|2023-06-20 13:10:00|27756.4|27741.4|27751.4|27736.4|27771.4|27756.4|27751.4|27736.4|67
1687266900000|2023-06-20 13:15:00|27746.4|27731.4|27741.4|27726.4|27751.4|27736.4|27741.4|27726.4|80
1687267200000|2023-06-20 13:20:00|27736.4|27721.4|27716.4|27701.4|27736.4|27721.4|27711.4|27696.4|71
1687267500000|2023-06-20 13:25:00|27721.4|27706.4|27691.4|27676.4|27731.4|27716.4|27691.4|27676.4|97
1687267800000|2023-06-20 13:30:00|27688.9|27673.9|27711.4|27696.4|27711.4|27696.4|27676.4|27661.4|198
1687268100000|2023-06-20 13:35:00|27706.4|27691.4|27701.4|27686.4|27711.4|27696.4|27681.4|27666.4|110
1687268400000|2023-06-20 13:40:00|27703.9|27688.9|27691.4|27676.4|27706.4|27691.4|27666.4|27651.4|170
1687268700000|2023-06-20 13:45:00|27686.4|27671.4|27666.4|27651.4|27686.4|27671.4|27661.4|27646.4|133
1687269000000|2023-06-20 13:50:00|27661.4|27646.4|27666.4|27651.4|27681.4|27666.4|27661.4|27646.4|61
1687269300000|2023-06-20 13:55:00|27671.4|27656.4|27661.4|27646.4|27676.4|27661.4|27658.9|27643.9|87
1687269600000|2023-06-20 14:00:00|27658.9|27643.9|27653.9|27638.9|27661.4|27646.4|27641.4|27626.4|108
1687269900000|2023-06-20 14:05:00|27656.4|27641.4|27656.4|27641.4|27671.4|27656.4|27646.4|27631.4|170
1687270200000|2023-06-20 14:10:00|27657.2|27642.2|27644.7|27629.7|27677.2|27662.2|27642.2|27627.2|83
1687270500000|2023-06-20 14:15:00|27642.2|27627.2|27622.2|27607.2|27647.2|27632.2|27617.2|27602.2|148
1687270800000|2023-06-20 14:20:00|27617.2|27602.2|27612.2|27597.2|27622.2|27607.2|27599.7|27584.7|169
1687271100000|2023-06-20 14:25:00|27607.2|27592.2|27597.2|27582.2|27617.2|27602.2|27587.2|27572.2|104
1687271400000|2023-06-20 14:30:00|27602.2|27587.2|27627.2|27612.2|27632.2|27617.2|27592.2|27577.2|157
1687271700000|2023-06-20 14:35:00|27622.2|27607.2|27617.2|27602.2|27627.2|27612.2|27604.7|27589.7|142
1687272000000|2023-06-20 14:40:00|27612.2|27597.2|27637.2|27622.2|27647.2|27632.2|27612.2|27597.2|134
1687272300000|2023-06-20 14:45:00|27634.7|27619.7|27627.2|27612.2|27647.2|27632.2|27617.2|27602.2|91
1687272600000|2023-06-20 14:50:00|27624.7|27609.7|27612.2|27597.2|27627.2|27612.2|27607.2|27592.2|79
1687272900000|2023-06-20 14:55:00|27607.2|27592.2|27617.2|27602.2|27617.2|27602.2|27602.2|27587.2|104
1687273200000|2023-06-20 15:00:00|27619.7|27604.7|27622.2|27607.2|27639.7|27624.7|27617.2|27602.2|104
1687273500000|2023-06-20 15:05:00|27624.7|27609.7|27617.2|27602.2|27634.7|27619.7|27614.7|27599.7|55
1687273800000|2023-06-20 15:10:00|27614.7|27599.7|27612.2|27597.2|27622.2|27607.2|27607.2|27592.2|83
1687274100000|2023-06-20 15:15:00|27609.7|27594.7|27612.2|27597.2|27612.2|27597.2|27602.2|27587.2|124
1687274400000|2023-06-20 15:20:00|27607.2|27592.2|27594.7|27579.7|27612.2|27597.2|27592.2|27577.2|153
1687274700000|2023-06-20 15:25:00|27592.2|27577.2|27597.2|27582.2|27602.2|27587.2|27592.2|27577.2|106
1687275000000|2023-06-20 15:30:00|27599.7|27584.7|27587.2|27572.2|27612.2|27597.2|27577.2|27562.2|462
1687275300000|2023-06-20 15:35:00|27589.7|27574.7|27599.7|27584.7|27602.2|27587.2|27587.2|27572.2|150
1687275600000|2023-06-20 15:40:00|27597.2|27582.2|27597.2|27582.2|27602.2|27587.2|27592.2|27577.2|40
1687275900000|2023-06-20 15:45:00|27594.7|27579.7|27607.2|27592.2|27607.2|27592.2|27594.7|27579.7|16
1687276200000|2023-06-20 15:50:00|27609.7|27589.7|27604.7|27584.7|27609.7|27589.7|27604.7|27584.7|21
1687276500000|2023-06-20 15:55:00|27609.7|27589.7|27604.7|27584.7|27609.7|27589.7|27604.7|27579.7|16
1687276800000|2023-06-20 16:00:00|27599.7|27579.7|27609.7|27584.7|27609.7|27589.7|27599.7|27579.7|4
1687277100000|2023-06-20 16:05:00|27604.7|27589.7|27604.7|27584.7|27619.7|27594.7|27599.7|27579.7|13
1687277400000|2023-06-20 16:10:00|27609.7|27589.7|27614.7|27594.7|27624.7|27604.7|27609.7|27584.7|10
1687277700000|2023-06-20 16:15:00|27619.7|27599.7|27614.7|27594.7|27619.7|27599.7|27609.7|27589.7|29
1687278000000|2023-06-20 16:20:00|27619.7|27599.7|27629.7|27609.7|27629.7|27609.7|27619.7|27599.7|13
1687278300000|2023-06-20 16:25:00|27634.7|27614.7|27644.7|27619.7|27649.7|27629.7|27629.7|27609.7|29
1687278600000|2023-06-20 16:30:00|27639.7|27624.7|27639.7|27619.7|27644.7|27624.7|27629.7|27609.7|31
1687278900000|2023-06-20 16:35:00|27644.7|27624.7|27639.7|27619.7|27649.7|27629.7|27639.7|27619.7|10
1687279200000|2023-06-20 16:40:00|27644.7|27624.7|27639.7|27619.7|27649.7|27629.7|27639.7|27619.7|34
1687279500000|2023-06-20 16:45:00|27644.7|27624.7|27644.7|27624.7|27644.7|27624.7|27639.7|27614.7|9
1687279800000|2023-06-20 16:50:00|27639.7|27619.7|27639.7|27619.7|27644.7|27624.7|27639.7|27619.7|3
1687280100000|2023-06-20 16:55:00|27644.7|27624.7|27649.7|27629.7|27649.7|27629.7|27639.7|27619.7|7
1687280400000|2023-06-20 17:00:00|27644.7|27624.7|27649.7|27629.7|27654.7|27634.7|27644.7|27624.7|3
1687280700000|2023-06-20 17:05:00|27644.7|27624.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|11
1687281000000|2023-06-20 17:10:00|27639.7|27619.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|11
1687281300000|2023-06-20 17:15:00|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|27649.7|27624.7|0
1687281600000|2023-06-20 17:20:00|27654.7|27634.7|27659.7|27634.7|27659.7|27639.7|27654.7|27629.7|9
1687281900000|2023-06-20 17:25:00|27654.7|27629.7|27649.7|27629.7|27659.7|27634.7|27649.7|27629.7|0
1687282200000|2023-06-20 17:30:00|27654.7|27634.7|27654.7|27634.7|27654.7|27634.7|27649.7|27629.7|12
1687282500000|2023-06-20 17:35:00|27649.7|27629.7|27644.7|27624.7|27654.7|27634.7|27644.7|27619.7|11
1687282800000|2023-06-20 17:40:00|27649.7|27629.7|27649.7|27624.7|27649.7|27629.7|27644.7|27624.7|7
1687283100000|2023-06-20 17:45:00|27644.7|27629.7|27654.7|27634.7|27654.7|27634.7|27644.7|27624.7|1
1687283400000|2023-06-20 17:50:00|27649.7|27629.7|27644.7|27624.7|27654.7|27634.7|27644.7|27624.7|8
1687283700000|2023-06-20 17:55:00|27649.7|27629.7|27644.7|27624.7|27649.7|27629.7|27639.7|27619.7|26
1687284000000|2023-06-20 18:00:00|27649.7|27629.7|27649.7|27624.7|27649.7|27629.7|27644.7|27624.7|12
1687284300000|2023-06-20 18:05:00|27644.7|27629.7|27644.7|27624.7|27649.7|27629.7|27644.7|27624.7|2
1687284600000|2023-06-20 18:10:00|27649.7|27619.7|27649.7|27629.7|27649.7|27629.7|27644.7|27619.7|8
1687284900000|2023-06-20 18:15:00|27654.7|27624.7|27654.7|27634.7|27654.7|27634.7|27649.7|27624.7|7
1687285200000|2023-06-20 18:20:00|27659.7|27639.7|27654.7|27629.7|27659.7|27639.7|27644.7|27624.7|19
1687285500000|2023-06-20 18:25:00|27659.7|27634.7|27657.2|27642.2|27659.7|27642.2|27657.2|27629.7|3
1687285800000|2023-06-20 18:30:00|27654.7|27639.7|27647.2|27632.2|27657.2|27642.2|27647.2|27632.2|7
1687286100000|2023-06-20 18:35:00|27649.7|27634.7|27649.7|27634.7|27652.2|27637.2|27642.2|27627.2|6
1687286400000|2023-06-20 18:40:00|27647.2|27632.2|27642.2|27627.2|27652.2|27637.2|27637.2|27622.2|7
1687286700000|2023-06-20 18:45:00|27639.7|27624.7|27649.7|27634.7|27652.2|27637.2|27639.7|27624.7|0
1687287000000|2023-06-20 18:50:00|27647.2|27632.2|27647.2|27632.2|27652.2|27637.2|27644.7|27629.7|4
1687287300000|2023-06-20 18:55:00|27649.7|27634.7|27649.7|27634.7|27652.2|27637.2|27647.2|27632.2|2
1687287600000|2023-06-20 19:00:00|27652.2|27637.2|27647.2|27632.2|27652.2|27637.2|27644.7|27629.7|0
1687287900000|2023-06-20 19:05:00|27644.7|27629.7|27647.2|27632.2|27647.2|27632.2|27642.2|27627.2|0
1687288200000|2023-06-20 19:10:00|27644.7|27629.7|27647.2|27632.2|27652.2|27637.2|27642.2|27627.2|8
1687288500000|2023-06-20 19:15:00|27649.7|27634.7|27647.2|27632.2|27649.7|27634.7|27644.7|27629.7|3
1687288800000|2023-06-20 19:20:00|27644.7|27629.7|27652.2|27637.2|27652.2|27637.2|27642.2|27627.2|5
1687289100000|2023-06-20 19:25:00|27649.7|27634.7|27657.2|27642.2|27657.2|27642.2|27647.2|27632.2|23
1687289400000|2023-06-20 19:30:00|27662.2|27647.2|27644.7|27629.7|27662.2|27647.2|27642.2|27627.2|31
1687289700000|2023-06-20 19:35:00|27647.2|27632.2|27647.2|27632.2|27647.2|27632.2|27644.7|27629.7|3
1687290000000|2023-06-20 19:40:00|27649.7|27634.7|27657.2|27642.2|27657.2|27642.2|27644.7|27629.7|21
1687290300000|2023-06-20 19:45:00|27654.7|27639.7|27662.2|27647.2|27662.2|27647.2|27654.7|27639.7|20
1687290600000|2023-06-20 19:50:00|27659.7|27644.7|27649.7|27634.7|27672.2|27657.2|27649.7|27634.7|19
1687290900000|2023-06-20 19:55:00|27647.2|27632.2|27642.2|27627.2|27662.2|27647.2|27642.2|27627.2|43
1687291200000|2023-06-20 20:00:00|27658.1|27618.1|27628.4|27588.4|27658.2|27618.2|27617.6|27577.6|0
1687291500000|2023-06-20 20:05:00|27628.3|27588.3|27622.1|27582.1|27628.3|27588.3|27617.6|27577.6|0
1687291800000|2023-06-20 20:10:00|27623.9|27583.9|27628.4|27588.4|27633.5|27593.5|27618.9|27578.9|0
1687292100000|2023-06-20 20:15:00|27628.3|27588.3|27631.6|27591.6|27634.7|27594.7|27625.2|27585.2|0
1687292400000|2023-06-20 20:20:00|27631.5|27591.5|27639.2|27599.2|27641.1|27601.1|27630.3|27590.3|0
1687292700000|2023-06-20 20:25:00|27637.9|27597.9|27644.3|27604.3|27645.6|27605.6|27636|27596|0
1687293000000|2023-06-20 20:30:00|27644.2|27604.2|27641.1|27601.1|27644.3|27604.3|27641.1|27601.1|0
1687293300000|2023-06-20 20:35:00|27641.7|27601.7|27641.3|27601.3|27641.7|27601.7|27639.2|27599.2|0
1687293600000|2023-06-20 20:40:00|27640.7|27600.7|27641.3|27601.3|27641.3|27601.3|27639.4|27599.4|0
1687293900000|2023-06-20 20:45:00|27640.7|27600.7|27641.3|27601.3|27642.6|27602.6|27640.7|27600.7|0
1687294200000|2023-06-20 20:50:00|27640.7|27600.7|27638.1|27598.1|27644.5|27604.5|27638.1|27598.1|0
1687294500000|2023-06-20 20:55:00|27636.2|27596.2|27633.7|27593.7|27638.1|27598.1|27632.4|27592.4|0
1687294800000|2023-06-20 21:00:00|27635|27595|27636.2|27596.2|27636.9|27596.9|27634.3|27594.3|0
1687295100000|2023-06-20 21:05:00|27635.6|27595.6|27636.2|27596.2|27636.2|27596.2|27635|27595|0
1687295400000|2023-06-20 21:10:00|27635.6|27595.6|27636.9|27596.9|27636.9|27596.9|27635|27595|0
1687295700000|2023-06-20 21:15:00|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|0
1687296000000|2023-06-20 21:20:00|27636.9|27596.9|27633.7|27593.7|27637.5|27597.5|27633.7|27593.7|0
1687296300000|2023-06-20 21:25:00|27632.4|27592.4|27636.9|27596.9|27636.9|27596.9|27632.4|27592.4|0
1687296600000|2023-06-20 21:30:00|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|27637.5|27597.5|0
1687296900000|2023-06-20 21:35:00|27636.9|27596.9|27632.4|27592.4|27636.9|27596.9|27632.4|27592.4|0
1687297500000|2023-06-20 21:45:00|27631.8|27591.8|27632.4|27592.4|27632.4|27592.4|27631.8|27591.8|0
1687298100000|2023-06-20 21:55:00|27631.8|27591.8|27634.3|27594.3|27635|27595|27631.8|27591.8|0
1687298400000|2023-06-20 22:00:00|27634.2|27594.2|27644.5|27604.5|27644.5|27604.5|27631.1|27591.1|0
1687298700000|2023-06-20 22:05:00|27643.8|27603.8|27641.3|27601.3|27644.5|27604.5|27640.7|27600.7|0
1687299000000|2023-06-20 22:10:00|27640.7|27600.7|27636.2|27596.2|27642.6|27602.6|27635|27595|0
1687299300000|2023-06-20 22:15:00|27635|27595|27633.7|27593.7|27638.1|27598.1|27631.8|27591.8|0
1687299600000|2023-06-20 22:20:00|27635|27595|27641.3|27601.3|27641.3|27601.3|27635|27595|0
1687299900000|2023-06-20 22:25:00|27641.4|27601.4|27645.1|27605.1|27645.8|27605.8|27641.4|27601.4|0
1687300200000|2023-06-20 22:30:00|27644.5|27604.5|27638.1|27598.1|27655.3|27615.3|27638.1|27598.1|0
1687300500000|2023-06-20 22:35:00|27637.5|27597.5|27642.6|27602.6|27642.6|27602.6|27635.6|27595.6|0
1687300800000|2023-06-20 22:40:00|27641.9|27601.9|27642.6|27602.6|27645.8|27605.8|27635|27595|0
1687301100000|2023-06-20 22:45:00|27642.5|27602.5|27639.4|27599.4|27644.5|27604.5|27635|27595|0
1687301400000|2023-06-20 22:50:00|27638.8|27598.8|27636.2|27596.2|27641.3|27601.3|27633.7|27593.7|0
1687301700000|2023-06-20 22:55:00|27636.3|27596.3|27639.4|27599.4|27639.4|27599.4|27636.2|27596.2|0
1687302000000|2023-06-20 23:00:00|27640.7|27600.7|27642.6|27602.6|27642.6|27602.6|27639.4|27599.4|0
1687302300000|2023-06-20 23:05:00|27641.9|27601.9|27642.6|27602.6|27644.5|27604.5|27639.4|27599.4|0
1687302600000|2023-06-20 23:10:00|27644.5|27604.5|27645.8|27605.8|27647.7|27607.7|27641.3|27601.3|0
1687302900000|2023-06-20 23:15:00|27646.4|27606.4|27644.5|27604.5|27647.7|27607.7|27644.5|27604.5|0
1687303200000|2023-06-20 23:20:00|27645.1|27605.1|27650.8|27610.8|27650.8|27610.8|27645.1|27605.1|0
1687303500000|2023-06-20 23:25:00|27649.6|27609.6|27652.1|27612.1|27652.1|27612.1|27648.9|27608.9|0
1687303800000|2023-06-20 23:30:00|27652.2|27612.2|27652.1|27612.1|27654|27614|27652.1|27612.1|0
1687304100000|2023-06-20 23:35:00|27651.5|27611.5|27659.7|27619.7|27659.7|27619.7|27650.8|27610.8|0
1687304400000|2023-06-20 23:40:00|27658.5|27618.5|27661.6|27621.6|27666.1|27626.1|27658.5|27618.5|0
1687304700000|2023-06-20 23:45:00|27661.7|27621.7|27659.7|27619.7|27662.9|27622.9|27658.5|27618.5|0
1687305000000|2023-06-20 23:50:00|27659.1|27619.1|27669.3|27629.3|27671.2|27631.2|27658.5|27618.5|0
1687305300000|2023-06-20 23:55:00|27669.2|27629.2|27666.1|27626.1|27669.2|27629.2|27661.6|27621.6|0
1687305600000|2023-06-21 00:00:00|27666|27626|27664.6|27624.6|27669.3|27629.3|27658.5|27618.5|0
1687305900000|2023-06-21 00:05:00|27663.3|27623.3|27669.1|27629.1|27671|27631|27663.3|27623.3|0
1687306200000|2023-06-21 00:10:00|27669|27629|27675.2|27635.2|27675.2|27635.2|27667.8|27627.8|0
1687306500000|2023-06-21 00:15:00|27674.6|27634.6|27675.2|27635.2|27678.4|27638.4|27672|27632|0
1687306800000|2023-06-21 00:20:00|27676.5|27636.5|27683.4|27643.4|27684.7|27644.7|27669.3|27629.3|0
1687307100000|2023-06-21 00:25:00|27683.5|27643.5|27683.4|27643.4|27683.5|27643.5|27683.4|27643.4|0
1687307400000|2023-06-21 00:30:00|27683.5|27643.5|27677.1|27637.1|27683.5|27643.5|27677.1|27637.1|0
1687307700000|2023-06-21 00:35:00|27677.2|27637.2|27689.8|27649.8|27689.8|27649.8|27677.1|27637.1|0
1687308000000|2023-06-21 00:40:00|27689.9|27649.9|27689.8|27649.8|27696.1|27656.1|27689.6|27649.6|0
1687308300000|2023-06-21 00:45:00|27689.7|27649.7|27689.9|27649.9|27689.9|27649.9|27683.5|27643.5|0
1687308600000|2023-06-21 00:50:00|27689.8|27649.8|27689.9|27649.9|27689.9|27649.9|27689.7|27649.7|0
1687308900000|2023-06-21 00:55:00|27689.8|27649.8|27683.5|27643.5|27689.9|27649.9|27683.5|27643.5|0
1687309200000|2023-06-21 01:00:00|27677.4|27637.4|27677.4|27637.4|27683.6|27643.6|27677.3|27637.3|0
1687309500000|2023-06-21 01:05:00|27677.3|27637.3|27677.3|27637.3|27677.4|27637.4|27671.1|27631.1|0
1687309800000|2023-06-21 01:10:00|27677.4|27637.4|27677.3|27637.3|27683.6|27643.6|27677.3|27637.3|0
1687310100000|2023-06-21 01:15:00|27683.5|27643.5|27671.1|27631.1|27683.5|27643.5|27664.8|27624.8|0
1687310400000|2023-06-21 01:20:00|27677.3|27637.3|27664.8|27624.8|27677.3|27637.3|27664.8|27624.8|0
1687310700000|2023-06-21 01:25:00|27664.7|27624.7|27665|27625|27665|27625|27664.7|27624.7|0
1687311000000|2023-06-21 01:30:00|27664.9|27624.9|27677.3|27637.3|27677.3|27637.3|27664.8|27624.8|0
1687311300000|2023-06-21 01:35:00|27677.4|27637.4|27671.2|27631.2|27683.6|27643.6|27665|27625|0
1687311600000|2023-06-21 01:40:00|27671.1|27631.1|27671|27631|27671.2|27631.2|27664.9|27624.9|0
1687311900000|2023-06-21 01:45:00|27670.9|27630.9|27677.3|27637.3|27677.3|27637.3|27670.9|27630.9|0
1687312200000|2023-06-21 01:50:00|27677.4|27637.4|27677.4|27637.4|27677.4|27637.4|27671|27631|0
1687312500000|2023-06-21 01:55:00|27677.3|27637.3|27677.4|27637.4|27683.6|27643.6|27677.3|27637.3|0
1687312800000|2023-06-21 02:00:00|27680.4|27640.4|27677.3|27637.3|27680.4|27640.4|27677.2|27637.2|0
1687313100000|2023-06-21 02:05:00|27671.1|27631.1|27671.1|27631.1|27671.1|27631.1|27671|27631|0
1687313400000|2023-06-21 02:10:00|27671.2|27631.2|27671.1|27631.1|27677.3|27637.3|27671.1|27631.1|0
1687313700000|2023-06-21 02:15:00|27677.3|27637.3|27677.2|27637.2|27677.3|27637.3|27671|27631|0
1687314000000|2023-06-21 02:20:00|27677.3|27637.3|27683.5|27643.5|27683.6|27643.6|27677.2|27637.2|0
1687314300000|2023-06-21 02:25:00|27683.6|27643.6|27683.5|27643.5|27683.6|27643.6|27677.3|27637.3|0
1687314600000|2023-06-21 02:30:00|27683.4|27643.4|27683.4|27643.4|27683.5|27643.5|27677.2|27637.2|0
1687314900000|2023-06-21 02:35:00|27683.3|27643.3|27670.7|27630.7|27683.3|27643.3|27670.7|27630.7|0
1687315200000|2023-06-21 02:40:00|27676.9|27636.9|27670.6|27630.6|27676.9|27636.9|27664.4|27624.4|0
1687315500000|2023-06-21 02:45:00|27670.5|27630.5|27670.6|27630.6|27670.6|27630.6|27664.2|27624.2|0
1687315800000|2023-06-21 02:50:00|27670.7|27630.7|27664.4|27624.4|27670.7|27630.7|27664.4|27624.4|0
1687316100000|2023-06-21 02:55:00|27664.5|27624.5|27664.5|27624.5|27664.5|27624.5|27664.4|27624.4|0
1687316400000|2023-06-21 03:00:00|27670.6|27630.6|27670.6|27630.6|27670.7|27630.7|27670.6|27630.6|0
1687316700000|2023-06-21 03:05:00|27664.5|27624.5|27677|27637|27677|27637|27664.4|27624.4|0
1687317000000|2023-06-21 03:10:00|27673.9|27633.9|27664.5|27624.5|27673.9|27633.9|27664.4|27624.4|0
1687317300000|2023-06-21 03:15:00|27664.6|27624.6|27664.5|27624.5|27664.6|27624.6|27664.5|27624.5|0
1687317600000|2023-06-21 03:20:00|27664.4|27624.4|27664.5|27624.5|27664.5|27624.5|27658.3|27618.3|0
1687317900000|2023-06-21 03:25:00|27664.6|27624.6|27664.5|27624.5|27664.6|27624.6|27664.5|27624.5|0
1687318200000|2023-06-21 03:30:00|27664.4|27624.4|27664.4|27624.4|27664.5|27624.5|27658.2|27618.2|0
1687318500000|2023-06-21 03:35:00|27664.3|27624.3|27664.3|27624.3|27664.4|27624.4|27658|27618|0
1687318800000|2023-06-21 03:40:00|27664.4|27624.4|27664.4|27624.4|27670.6|27630.6|27664.3|27624.3|0
1687319400000|2023-06-21 03:50:00|27664.5|27624.5|27670.7|27630.7|27670.7|27630.7|27664.4|27624.4|0
1687319700000|2023-06-21 03:55:00|27670.8|27630.8|27670.7|27630.7|27670.8|27630.8|27670.7|27630.7|0
1687320000000|2023-06-21 04:00:00|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|27670.7|27630.7|0
1687320300000|2023-06-21 04:05:00|27670.7|27630.7|27670.7|27630.7|27670.7|27630.7|27670.7|27630.7|0
1687320600000|2023-06-21 04:10:00|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|0
1687320900000|2023-06-21 04:15:00|27670.7|27630.7|27670.7|27630.7|27670.8|27630.8|27670.7|27630.7|0
1687321200000|2023-06-21 04:20:00|27670.8|27630.8|27670.9|27630.9|27670.9|27630.9|27670.7|27630.7|0
1687321500000|2023-06-21 04:25:00|27677.1|27637.1|27677.1|27637.1|27677.1|27637.1|27677|27637|0
1687321800000|2023-06-21 04:30:00|27677|27637|27677|27637|27677.1|27637.1|27676.9|27636.9|0
1687322100000|2023-06-21 04:35:00|27677.1|27637.1|27683.2|27643.2|27683.3|27643.3|27677|27637|0
1687322400000|2023-06-21 04:40:00|27683.3|27643.3|27683.3|27643.3|27683.3|27643.3|27683.2|27643.2|0
1687322700000|2023-06-21 04:45:00|27683.4|27643.4|27683.3|27643.3|27683.4|27643.4|27683.2|27643.2|0
1687323000000|2023-06-21 04:50:00|27683.2|27643.2|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323300000|2023-06-21 04:55:00|27683.3|27643.3|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323600000|2023-06-21 05:00:00|27683.3|27643.3|27683.4|27643.4|27683.4|27643.4|27683.2|27643.2|0
1687323900000|2023-06-21 05:05:00|27683.3|27643.3|27670.9|27630.9|27683.3|27643.3|27670.9|27630.9|0
1687324500000|2023-06-21 05:15:00|27677|27637|27671|27631|27677.1|27637.1|27670.9|27630.9|0
1687324800000|2023-06-21 05:20:00|27671.1|27631.1|27671|27631|27671.1|27631.1|27670.9|27630.9|0
1687325100000|2023-06-21 05:25:00|27670.9|27630.9|27658.3|27618.3|27670.9|27630.9|27658.2|27618.2|0
1687325400000|2023-06-21 05:30:00|27658.2|27618.2|27639.5|27599.5|27658.3|27618.3|27639.4|27599.4|0
1687325700000|2023-06-21 05:35:00|27639.6|27599.6|27645.8|27605.8|27652|27612|27639.5|27599.5|0
1687326000000|2023-06-21 05:40:00|27645.9|27605.9|27639.5|27599.5|27645.9|27605.9|27639.5|27599.5|0
1687326300000|2023-06-21 05:45:00|27639.6|27599.6|27645.7|27605.7|27645.8|27605.8|27639.5|27599.5|0
1687326600000|2023-06-21 05:50:00|27645.6|27605.6|27645.6|27605.6|27645.7|27605.7|27639.4|27599.4|0
1687326900000|2023-06-21 05:55:00|27645.7|27605.7|27645.7|27605.7|27645.9|27605.9|27645.6|27605.6|0
1687327200000|2023-06-21 06:00:00|27651.9|27611.9|27607.2|27592.2|27658.1|27618.1|27607.2|27592.2|46
1687327500000|2023-06-21 06:05:00|27604.7|27589.7|27609.7|27594.7|27612.2|27597.2|27597.2|27582.2|47
1687327800000|2023-06-21 06:10:00|27607.2|27592.2|27612.2|27597.2|27612.2|27597.2|27584.7|27569.7|17
1687328100000|2023-06-21 06:15:00|27607.2|27592.2|27614.7|27599.7|27617.2|27602.2|27602.2|27587.2|11
1687328400000|2023-06-21 06:20:00|27617.2|27602.2|27609.7|27594.7|27617.2|27602.2|27604.7|27589.7|1
1687328700000|2023-06-21 06:25:00|27607.2|27592.2|27612.2|27597.2|27612.2|27597.2|27604.7|27589.7|4
1687329000000|2023-06-21 06:30:00|27614.7|27599.7|27622.2|27607.2|27622.2|27607.2|27612.2|27597.2|10
1687329300000|2023-06-21 06:35:00|27619.7|27604.7|27607.2|27592.2|27622.2|27607.2|27604.7|27589.7|10
1687329600000|2023-06-21 06:40:00|27609.7|27594.7|27612.2|27597.2|27612.2|27597.2|27599.7|27584.7|24
1687329900000|2023-06-21 06:45:00|27609.7|27594.7|27614.7|27599.7|27617.2|27602.2|27609.7|27594.7|13
1687330200000|2023-06-21 06:50:00|27617.2|27602.2|27622.2|27607.2|27624.7|27609.7|27614.7|27599.7|8
1687330500000|2023-06-21 06:55:00|27619.7|27604.7|27602.2|27587.2|27622.2|27607.2|27602.2|27587.2|37
1687330800000|2023-06-21 07:00:00|27607.2|27592.2|27579.7|27564.7|27607.2|27592.2|27554.7|27539.7|579
1687331100000|2023-06-21 07:05:00|27577.2|27562.2|27587.2|27572.2|27607.2|27592.2|27572.2|27557.2|315
1687331400000|2023-06-21 07:10:00|27592.2|27577.2|27614.7|27599.7|27617.2|27602.2|27582.2|27567.2|208
1687331700000|2023-06-21 07:15:00|27617.2|27602.2|27622.2|27607.2|27652.2|27637.2|27609.7|27594.7|223
1687332000000|2023-06-21 07:20:00|27624.7|27609.7|27597.2|27582.2|27632.2|27617.2|27592.2|27577.2|278
1687332300000|2023-06-21 07:25:00|27602.2|27587.2|27652.2|27637.2|27652.2|27637.2|27597.2|27582.2|182
1687332600000|2023-06-21 07:30:00|27647.2|27632.2|27657.2|27642.2|27672.2|27657.2|27627.2|27612.2|237
1687332900000|2023-06-21 07:35:00|27652.2|27637.2|27622.2|27607.2|27652.2|27637.2|27617.2|27602.2|164
1687333200000|2023-06-21 07:40:00|27627.2|27612.2|27622.2|27607.2|27642.2|27627.2|27612.2|27597.2|190
1687333500000|2023-06-21 07:45:00|27619.7|27604.7|27637.2|27622.2|27642.2|27627.2|27604.7|27589.7|169
1687333800000|2023-06-21 07:50:00|27634.7|27619.7|27632.2|27617.2|27642.2|27627.2|27607.2|27592.2|112
1687334100000|2023-06-21 07:55:00|27634.7|27619.7|27637.2|27622.2|27642.2|27627.2|27627.2|27612.2|75
1687334400000|2023-06-21 08:00:00|27642.2|27627.2|27637.2|27622.2|27642.2|27627.2|27622.2|27607.2|89
1687334700000|2023-06-21 08:05:00|27642.2|27627.2|27672.2|27657.2|27677.2|27662.2|27637.2|27622.2|120
1687335000000|2023-06-21 08:10:00|27677.2|27662.2|27672.2|27657.2|27702.2|27687.2|27669.7|27654.7|143
1687335300000|2023-06-21 08:15:00|27674.7|27659.7|27702.2|27687.2|27702.2|27687.2|27672.2|27657.2|137
1687335600000|2023-06-21 08:20:00|27704.7|27689.7|27704.7|27689.7|27712.2|27697.2|27697.2|27682.2|86
1687335900000|2023-06-21 08:25:00|27707.2|27692.2|27667.2|27652.2|27712.2|27697.2|27662.2|27647.2|90
1687336200000|2023-06-21 08:30:00|27672.2|27657.2|27712.2|27697.2|27712.2|27697.2|27672.2|27657.2|81
1687336500000|2023-06-21 08:35:00|27717.2|27702.2|27707.2|27692.2|27727.2|27712.2|27707.2|27692.2|102
1687336800000|2023-06-21 08:40:00|27712.2|27697.2|27707.2|27692.2|27717.2|27702.2|27697.2|27682.2|55
1687337100000|2023-06-21 08:45:00|27712.2|27697.2|27717.2|27702.2|27722.2|27707.2|27697.2|27682.2|57
1687337400000|2023-06-21 08:50:00|27719.7|27704.7|27707.2|27692.2|27722.2|27707.2|27702.2|27687.2|33
1687337700000|2023-06-21 08:55:00|27712.2|27697.2|27694.7|27679.7|27712.2|27697.2|27692.2|27677.2|46
1687338000000|2023-06-21 09:00:00|27697.2|27682.2|27692.2|27677.2|27707.2|27692.2|27692.2|27677.2|41
1687338300000|2023-06-21 09:05:00|27694.7|27679.7|27687.2|27672.2|27694.7|27679.7|27677.2|27662.2|71
1687338600000|2023-06-21 09:10:00|27692.2|27677.2|27707.2|27692.2|27707.2|27692.2|27687.2|27672.2|42
1687338900000|2023-06-21 09:15:00|27704.7|27689.7|27717.2|27702.2|27722.2|27707.2|27704.7|27689.7|51
1687339200000|2023-06-21 09:20:00|27714.7|27699.7|27702.2|27687.2|27727.2|27712.2|27702.2|27687.2|55
1687339500000|2023-06-21 09:25:00|27699.7|27684.7|27729.7|27714.7|27732.2|27717.2|27697.2|27682.2|65
1687339800000|2023-06-21 09:30:00|27732.2|27717.2|27712.2|27697.2|27737.2|27722.2|27712.2|27697.2|74
1687340100000|2023-06-21 09:35:00|27717.2|27702.2|27717.2|27702.2|27722.2|27707.2|27707.2|27692.2|77
1687340400000|2023-06-21 09:40:00|27714.7|27699.7|27717.2|27702.2|27717.2|27702.2|27707.2|27692.2|31
1687340700000|2023-06-21 09:45:00|27722.2|27707.2|27722.2|27707.2|27732.2|27717.2|27722.2|27707.2|54
1687341000000|2023-06-21 09:50:00|27719.7|27704.7|27717.2|27702.2|27727.2|27712.2|27712.2|27697.2|47
1687341300000|2023-06-21 09:55:00|27714.7|27699.7|27702.2|27687.2|27717.2|27702.2|27702.2|27687.2|53
1687341600000|2023-06-21 10:00:00|27704.7|27689.7|27702.2|27687.2|27712.2|27697.2|27702.2|27687.2|45
1687341900000|2023-06-21 10:05:00|27704.7|27689.7|27712.2|27697.2|27719.7|27704.7|27702.2|27687.2|37
1687342200000|2023-06-21 10:10:00|27717.2|27702.2|27717.2|27702.2|27722.2|27707.2|27704.7|27689.7|54
1687342500000|2023-06-21 10:15:00|27722.2|27707.2|27727.2|27712.2|27727.2|27712.2|27722.2|27707.2|23
1687342800000|2023-06-21 10:20:00|27722.2|27707.2|27727.2|27712.2|27732.2|27717.2|27717.2|27702.2|24
1687343100000|2023-06-21 10:25:00|27722.2|27707.2|27732.2|27717.2|27732.2|27717.2|27719.7|27704.7|22
1687343400000|2023-06-21 10:30:00|27737.2|27722.2|27722.2|27707.2|27737.2|27722.2|27722.2|27707.2|42
1687343700000|2023-06-21 10:35:00|27719.7|27704.7|27707.2|27692.2|27722.2|27707.2|27704.7|27689.7|48
1687344000000|2023-06-21 10:40:00|27709.7|27694.7|27702.2|27687.2|27712.2|27697.2|27697.2|27682.2|55
1687344300000|2023-06-21 10:45:00|27704.7|27689.7|27692.2|27677.2|27707.2|27692.2|27682.2|27667.2|46
1687344600000|2023-06-21 10:50:00|27694.7|27679.7|27697.2|27682.2|27707.2|27692.2|27692.2|27677.2|42
1687344900000|2023-06-21 10:55:00|27694.7|27679.7|27679.7|27664.7|27697.2|27682.2|27672.2|27657.2|60
1687345200000|2023-06-21 11:00:00|27682.2|27667.2|27677.2|27662.2|27684.7|27669.7|27672.2|27657.2|44
1687345500000|2023-06-21 11:05:00|27682.2|27667.2|27672|27657|27687.2|27672.2|27671|27656|80
1687345800000|2023-06-21 11:10:00|27674.5|27659.5|27667|27652|27677|27662|27667|27652|42
1687346100000|2023-06-21 11:15:00|27662|27647|27642|27627|27664.5|27649.5|27642|27627|55
1687346400000|2023-06-21 11:20:00|27639.5|27624.5|27662|27647|27662|27647|27639.5|27624.5|59
1687346700000|2023-06-21 11:25:00|27667|27652|27672|27657|27677|27662|27664.5|27649.5|41
1687347000000|2023-06-21 11:30:00|27669.5|27654.5|27672|27657|27684.5|27669.5|27662|27647|69
1687347300000|2023-06-21 11:35:00|27669.5|27654.5|27672|27657|27687|27672|27667|27652|36
1687347600000|2023-06-21 11:40:00|27672.2|27657.2|27687.2|27672.2|27687.2|27672.2|27664.7|27649.7|56
1687347900000|2023-06-21 11:45:00|27689.7|27674.7|27677.2|27662.2|27692.2|27677.2|27667.2|27652.2|26
1687348200000|2023-06-21 11:50:00|27674.7|27659.7|27672.2|27657.2|27677.2|27662.2|27657.2|27642.2|32
1687348500000|2023-06-21 11:55:00|27669.7|27654.7|27662.2|27647.2|27672.2|27657.2|27662.2|27647.2|19
1687348800000|2023-06-21 12:00:00|27657.2|27642.2|27652.2|27637.2|27662.2|27647.2|27652.2|27637.2|46
1687349100000|2023-06-21 12:05:00|27654.7|27639.7|27637.2|27622.2|27654.7|27639.7|27627.2|27612.2|111
1687349400000|2023-06-21 12:10:00|27634.7|27619.7|27627.2|27612.2|27639.7|27624.7|27627.2|27612.2|72
1687349700000|2023-06-21 12:15:00|27622.2|27607.2|27627.2|27612.2|27634.7|27619.7|27622.2|27607.2|75
1687350000000|2023-06-21 12:20:00|27622.2|27607.2|27637.2|27622.2|27637.2|27622.2|27617.2|27602.2|141
1687350300000|2023-06-21 12:25:00|27634.7|27619.7|27627.2|27612.2|27642.2|27627.2|27627.2|27612.2|54
1687350600000|2023-06-21 12:30:00|27624.7|27609.7|27617.2|27602.2|27637.2|27622.2|27617.2|27602.2|93
1687350900000|2023-06-21 12:35:00|27612.2|27597.2|27617.2|27602.2|27622.2|27607.2|27607.2|27592.2|65
1687351200000|2023-06-21 12:40:00|27622.2|27607.2|27612.2|27597.2|27627.2|27612.2|27607.2|27592.2|74
1687351500000|2023-06-21 12:45:00|27607.2|27592.2|27619.7|27604.7|27622.2|27607.2|27607.2|27592.2|33
1687351800000|2023-06-21 12:50:00|27622.2|27607.2|27622.2|27607.2|27622.2|27607.2|27612.2|27597.2|41
1687352100000|2023-06-21 12:55:00|27619.7|27604.7|27602.2|27587.2|27622.2|27607.2|27592.2|27577.2|61
1687352400000|2023-06-21 13:00:00|27599.7|27584.7|27597.2|27582.2|27612.2|27597.2|27597.2|27582.2|72
1687352700000|2023-06-21 13:05:00|27602.2|27587.2|27592.2|27577.2|27602.2|27587.2|27582.2|27567.2|65
1687353000000|2023-06-21 13:10:00|27597.2|27582.2|27597.2|27582.2|27597.2|27582.2|27592.2|27577.2|45
1687353300000|2023-06-21 13:15:00|27602.2|27587.2|27592.2|27577.2|27609.7|27594.7|27587.2|27572.2|114
1687353600000|2023-06-21 13:20:00|27594.7|27579.7|27599.7|27584.7|27602.2|27587.2|27584.7|27569.7|39
1687353900000|2023-06-21 13:25:00|27597.2|27582.2|27602.2|27587.2|27617.2|27602.2|27597.2|27582.2|61
1687354200000|2023-06-21 13:30:00|27597.2|27582.2|27582.2|27567.2|27607.2|27592.2|27582.2|27567.2|133
1687354500000|2023-06-21 13:35:00|27584.7|27569.7|27587.2|27572.2|27602.2|27587.2|27579.7|27564.7|80
1687354800000|2023-06-21 13:40:00|27582.2|27567.2|27587.2|27572.2|27592.2|27577.2|27567.2|27552.2|87
1687355100000|2023-06-21 13:45:00|27589.7|27574.7|27612.2|27597.2|27617.2|27602.2|27587.2|27572.2|59
1687355400000|2023-06-21 13:50:00|27617.2|27602.2|27607.2|27592.2|27617.2|27602.2|27592.2|27577.2|114
1687355700000|2023-06-21 13:55:00|27612.2|27597.2|27587.2|27572.2|27612.2|27597.2|27577.2|27562.2|76
1687356000000|2023-06-21 14:00:00|27582.2|27567.2|27577.2|27562.2|27587.2|27572.2|27567.2|27552.2|195
1687356300000|2023-06-21 14:05:00|27579.7|27564.7|27587.2|27572.2|27594.7|27579.7|27577.2|27562.2|101
1687356600000|2023-06-21 14:10:00|27588.3|27573.3|27613.3|27598.3|27618.3|27603.3|27588.3|27573.3|268
1687356900000|2023-06-21 14:15:00|27608.3|27593.3|27613.3|27598.3|27633.3|27618.3|27608.3|27593.3|117
1687357200000|2023-06-21 14:20:00|27610.8|27595.8|27615.8|27600.8|27623.3|27608.3|27608.3|27593.3|106
1687357500000|2023-06-21 14:25:00|27618.3|27603.3|27623.3|27608.3|27623.3|27608.3|27603.3|27588.3|114
1687357800000|2023-06-21 14:30:00|27620.8|27605.8|27623.3|27608.3|27633.3|27618.3|27613.3|27598.3|82
1687358100000|2023-06-21 14:35:00|27620.8|27605.8|27628.3|27613.3|27628.3|27613.3|27613.3|27598.3|133
1687358400000|2023-06-21 14:40:00|27630.8|27615.8|27613.3|27598.3|27638.3|27623.3|27613.3|27598.3|100
1687358700000|2023-06-21 14:45:00|27608.3|27593.3|27608.3|27593.3|27618.3|27603.3|27605.8|27590.8|120
1687359000000|2023-06-21 14:50:00|27610.8|27595.8|27623.3|27608.3|27628.3|27613.3|27598.3|27583.3|100
1687359300000|2023-06-21 14:55:00|27620.8|27605.8|27638.3|27623.3|27638.3|27623.3|27620.8|27605.8|84
1687359600000|2023-06-21 15:00:00|27643.3|27628.3|27623.3|27608.3|27648.3|27633.3|27620.8|27605.8|152
1687359900000|2023-06-21 15:05:00|27625.8|27610.8|27578.3|27563.3|27630.8|27615.8|27573.3|27558.3|182
1687360200000|2023-06-21 15:10:00|27583.3|27568.3|27583.3|27568.3|27583.3|27568.3|27568.3|27553.3|139
1687360500000|2023-06-21 15:15:00|27585.8|27570.8|27588.3|27573.3|27595.8|27580.8|27573.3|27558.3|124
1687360800000|2023-06-21 15:20:00|27590.8|27575.8|27608.3|27593.3|27618.3|27603.3|27590.8|27575.8|151
1687361100000|2023-06-21 15:25:00|27610.8|27595.8|27623.3|27608.3|27628.3|27613.3|27608.3|27593.3|138
1687361400000|2023-06-21 15:30:00|27625.8|27610.8|27618.3|27603.3|27643.3|27628.3|27618.3|27603.3|314
1687361700000|2023-06-21 15:35:00|27620.8|27605.8|27628.3|27613.3|27628.3|27613.3|27613.3|27598.3|113
1687362000000|2023-06-21 15:40:00|27630.8|27615.8|27633.3|27618.3|27643.3|27628.3|27630.8|27615.8|71
1687362300000|2023-06-21 15:45:00|27630.8|27615.8|27633.3|27618.3|27638.3|27623.3|27628.3|27613.3|27
1687362600000|2023-06-21 15:50:00|27635.8|27615.8|27635.8|27615.8|27640.8|27620.8|27630.8|27610.8|30
1687362900000|2023-06-21 15:55:00|27640.8|27620.8|27635.8|27615.8|27645.8|27625.8|27635.8|27610.8|29
1687363200000|2023-06-21 16:00:00|27640.8|27620.8|27640.8|27620.8|27645.8|27625.8|27630.8|27610.8|30
1687363500000|2023-06-21 16:05:00|27645.8|27625.8|27645.8|27625.8|27645.8|27625.8|27640.8|27620.8|3
1687363800000|2023-06-21 16:10:00|27650.8|27630.8|27645.8|27620.8|27650.8|27630.8|27635.8|27615.8|25
1687364100000|2023-06-21 16:15:00|27640.8|27625.8|27655.8|27635.8|27660.8|27640.8|27640.8|27620.8|17
1687364400000|2023-06-21 16:20:00|27650.8|27630.8|27655.8|27630.8|27665.8|27640.8|27650.8|27625.8|10
1687364700000|2023-06-21 16:25:00|27650.8|27625.8|27660.8|27635.8|27660.8|27640.8|27645.8|27625.8|21
1687365000000|2023-06-21 16:30:00|27655.8|27640.8|27655.8|27630.8|27660.8|27640.8|27650.8|27630.8|8
1687365300000|2023-06-21 16:35:00|27650.8|27625.8|27650.8|27630.8|27650.8|27630.8|27645.8|27625.8|9
1687365600000|2023-06-21 16:40:00|27655.8|27635.8|27650.8|27625.8|27655.8|27635.8|27645.8|27625.8|25
1687365900000|2023-06-21 16:45:00|27645.8|27620.8|27630.8|27610.8|27645.8|27625.8|27630.8|27610.8|10
1687366200000|2023-06-21 16:50:00|27635.8|27615.8|27640.8|27615.8|27645.8|27625.8|27630.8|27610.8|12
1687366500000|2023-06-21 16:55:00|27635.8|27610.8|27630.8|27605.8|27640.8|27615.8|27625.8|27605.8|19
1687366800000|2023-06-21 17:00:00|27625.8|27600.8|27625.8|27605.8|27630.8|27605.8|27615.8|27595.8|9
1687367100000|2023-06-21 17:05:00|27630.8|27600.8|27625.8|27600.8|27630.8|27605.8|27615.8|27595.8|13
1687367400000|2023-06-21 17:10:00|27620.8|27605.8|27610.8|27590.8|27625.8|27605.8|27605.8|27585.8|28
1687367700000|2023-06-21 17:15:00|27615.8|27595.8|27610.8|27590.8|27620.8|27595.8|27610.8|27590.8|2
1687368000000|2023-06-21 17:20:00|27615.8|27585.8|27600.8|27580.8|27615.8|27585.8|27600.8|27575.8|4
1687368300000|2023-06-21 17:25:00|27595.8|27575.8|27605.8|27585.8|27610.8|27590.8|27595.8|27575.8|29
1687368600000|2023-06-21 17:30:00|27610.8|27580.8|27610.8|27590.8|27615.8|27590.8|27595.8|27575.8|25
1687368900000|2023-06-21 17:35:00|27615.8|27595.8|27620.8|27595.8|27620.8|27600.8|27610.8|27595.8|9
1687369200000|2023-06-21 17:40:00|27615.8|27600.8|27615.8|27595.8|27620.8|27600.8|27610.8|27590.8|2
1687369500000|2023-06-21 17:45:00|27620.8|27600.8|27625.8|27605.8|27625.8|27605.8|27620.8|27595.8|12
1687369800000|2023-06-21 17:50:00|27630.8|27610.8|27635.8|27610.8|27635.8|27615.8|27630.8|27610.8|9
1687370100000|2023-06-21 17:55:00|27630.8|27605.8|27640.8|27620.8|27640.8|27620.8|27625.8|27605.8|14
1687370400000|2023-06-21 18:00:00|27635.8|27615.8|27640.8|27620.8|27640.8|27620.8|27635.8|27615.8|4
1687370700000|2023-06-21 18:05:00|27645.8|27615.8|27640.8|27620.8|27645.8|27625.8|27640.8|27615.8|17
1687371000000|2023-06-21 18:10:00||27615.8||27620.8||27620.8||27615.8|8
1687371300000|2023-06-21 18:15:00|27645.8|27625.8|27655.8|27635.8|27655.8|27635.8|27640.8|27620.8|19
1687371600000|2023-06-21 18:20:00|27660.8|27640.8|27660.8|27635.8|27660.8|27640.8|27655.8|27635.8|8
1687371900000|2023-06-21 18:25:00|27655.8|27640.8|27658.3|27643.3|27660.8|27643.3|27655.8|27630.8|12
1687372200000|2023-06-21 18:30:00|27660.8|27645.8|27660.8|27645.8|27663.3|27648.3|27655.8|27640.8|17
1687372500000|2023-06-21 18:35:00|27663.3|27648.3|27658.3|27643.3|27663.3|27648.3|27653.3|27638.3|12
1687372800000|2023-06-21 18:40:00|27660.8|27645.8|27658.3|27643.3|27663.3|27648.3|27650.8|27635.8|3
1687373100000|2023-06-21 18:45:00|27655.8|27640.8|27648.3|27633.3|27655.8|27640.8|27648.3|27633.3|8
1687373400000|2023-06-21 18:50:00|27650.8|27635.8|27658.3|27643.3|27663.3|27648.3|27645.8|27630.8|13
1687373700000|2023-06-21 18:55:00|27655.8|27640.8|27653.3|27638.3|27658.3|27643.3|27650.8|27635.8|4
1687374000000|2023-06-21 19:00:00|27650.8|27635.8|27640.8|27625.8|27650.8|27635.8|27640.8|27625.8|8
1687374300000|2023-06-21 19:05:00|27638.3|27623.3|27643.3|27628.3|27643.3|27628.3|27635.8|27620.8|13
1687374600000|2023-06-21 19:10:00|27640.8|27625.8|27643.3|27628.3|27645.8|27630.8|27638.3|27623.3|6
1687374900000|2023-06-21 19:15:00|27645.8|27630.8|27638.3|27623.3|27648.3|27633.3|27635.8|27620.8|14
1687375200000|2023-06-21 19:20:00|27635.8|27620.8|27628.3|27613.3|27638.3|27623.3|27628.3|27613.3|11
1687375500000|2023-06-21 19:25:00|27630.8|27615.8|27623.3|27608.3|27633.3|27618.3|27618.3|27603.3|16
1687375800000|2023-06-21 19:30:00|27628.3|27613.3|27603.3|27588.3|27628.3|27613.3|27603.3|27588.3|38
1687376100000|2023-06-21 19:35:00|27600.8|27585.8|27593.3|27578.3|27603.3|27588.3|27585.8|27570.8|10
1687376400000|2023-06-21 19:40:00|27590.8|27575.8|27603.3|27588.3|27608.3|27593.3|27590.8|27575.8|10
1687376700000|2023-06-21 19:45:00|27605.8|27590.8|27603.3|27588.3|27608.3|27593.3|27598.3|27583.3|7
1687377000000|2023-06-21 19:50:00|27600.8|27585.8|27605.8|27590.8|27610.8|27595.8|27600.8|27585.8|8
1687377300000|2023-06-21 19:55:00|27603.3|27588.3|27570.8|27555.8|27603.3|27588.3|27570.8|27555.8|49
1687377600000|2023-06-21 20:00:00|27599.8|27559.8|27610.2|27570.2|27616.6|27576.6|27593|27553|0
1687377900000|2023-06-21 20:05:00|27610.3|27570.3|27618.5|27578.5|27619.8|27579.8|27609|27569|0
1687378200000|2023-06-21 20:10:00|27618.6|27578.6|27607|27567|27619.8|27579.8|27607|27567|0
1687378500000|2023-06-21 20:15:00|27606.4|27566.4|27599.4|27559.4|27607|27567|27599.4|27559.4|0
1687378800000|2023-06-21 20:20:00|27599.3|27559.3|27602.6|27562.6|27605.8|27565.8|27596.2|27556.2|0
1687379100000|2023-06-21 20:25:00|27602.5|27562.5|27600.7|27560.7|27603.2|27563.2|27600.7|27560.7|0
1687379400000|2023-06-21 20:30:00|27601.9|27561.9|27605.8|27565.8|27605.8|27565.8|27599.4|27559.4|0
1687379700000|2023-06-21 20:35:00|27605.7|27565.7|27602.6|27562.6|27605.8|27565.8|27600.7|27560.7|0
1687380000000|2023-06-21 20:40:00|27603.9|27563.9|27603.6|27563.6|27607|27567|27602.4|27562.4|0
1687380300000|2023-06-21 20:45:00|27603|27563|27600.5|27560.5|27605.5|27565.5|27600.5|27560.5|0
1687380600000|2023-06-21 20:50:00|27602.4|27562.4|27602.4|27562.4|27602.4|27562.4|27597.9|27557.9|0
1687380900000|2023-06-21 20:55:00|27602.3|27562.3|27602.4|27562.4|27603|27563|27599.2|27559.2|0
1687381200000|2023-06-21 21:00:00|27602.3|27562.3|27604.3|27564.3|27604.9|27564.9|27598.5|27558.5|0
1687381500000|2023-06-21 21:05:00|27603.6|27563.6|27603|27563|27604.3|27564.3|27603|27563|0
1687381800000|2023-06-21 21:10:00|27602.4|27562.4|27603|27563|27603|27563|27602.4|27562.4|0
1687382100000|2023-06-21 21:15:00|27602.4|27562.4|27602.4|27562.4|27602.4|27562.4|27600.4|27560.4|0
1687382400000|2023-06-21 21:20:00|27602.3|27562.3|27601.7|27561.7|27602.4|27562.4|27601.7|27561.7|0
1687382700000|2023-06-21 21:25:00|27601.8|27561.8|27601.7|27561.7|27603|27563|27600.4|27560.4|0
1687383000000|2023-06-21 21:30:00|27604.3|27564.3|27604.3|27564.3|27605.6|27565.6|27604.3|27564.3|0
1687383600000|2023-06-21 21:40:00|27605.6|27565.6|27606.2|27566.2|27606.2|27566.2|27605.6|27565.6|0
1687383900000|2023-06-21 21:45:00|27606.8|27566.8|27604.3|27564.3|27606.8|27566.8|27604.3|27564.3|0
1687384200000|2023-06-21 21:50:00|27605.6|27565.6|27604.9|27564.9|27605.6|27565.6|27603|27563|0
1687384500000|2023-06-21 21:55:00|27603.7|27563.7|27604.3|27564.3|27605.6|27565.6|27603.7|27563.7|0
1687384800000|2023-06-21 22:00:00|27604.9|27564.9|27620.9|27580.9|27621.5|27581.5|27602.4|27562.4|0
1687385100000|2023-06-21 22:05:00|27621.5|27581.5|27615.8|27575.8|27622.2|27582.2|27614.5|27574.5|0
1687385400000|2023-06-21 22:10:00|27616.4|27576.4|27608.8|27568.8|27619|27579|27608.1|27568.1|0
1687385700000|2023-06-21 22:15:00|27609.4|27569.4|27601.7|27561.7|27609.4|27569.4|27601.7|27561.7|0
1687386000000|2023-06-21 22:20:00|27601.8|27561.8|27600.5|27560.5|27603|27563|27595.4|27555.4|0
1687386300000|2023-06-21 22:25:00|27600.4|27560.4|27597.3|27557.3|27600.4|27560.4|27592.2|27552.2|0
1687386600000|2023-06-21 22:30:00|27598.6|27558.6|27601.7|27561.7|27601.7|27561.7|27598.6|27558.6|0
1687386900000|2023-06-21 22:35:00|27601.8|27561.8|27600.5|27560.5|27603|27563|27600.5|27560.5|0
1687387200000|2023-06-21 22:40:00|27600.4|27560.4|27597.3|27557.3|27600.4|27560.4|27594.1|27554.1|0
1687387500000|2023-06-21 22:45:00|27597.9|27557.9|27598.6|27558.6|27600.5|27560.5|27597.3|27557.3|0
1687387800000|2023-06-21 22:50:00|27599.2|27559.2|27598.6|27558.6|27599.2|27559.2|27594.1|27554.1|0
1687388100000|2023-06-21 22:55:00|27600.5|27560.5|27600.5|27560.5|27603|27563|27599.2|27559.2|0
1687388400000|2023-06-21 23:00:00|27601.7|27561.7|27610.7|27570.7|27611.3|27571.3|27601.7|27561.7|0
1687388700000|2023-06-21 23:05:00|27610.6|27570.6|27612.6|27572.6|27614.5|27574.5|27609.4|27569.4|0
1687389000000|2023-06-21 23:10:00|27612|27572|27612.6|27572.6|27612.6|27572.6|27611.3|27571.3|0
1687389300000|2023-06-21 23:15:00|27614.5|27574.5|27615.8|27575.8|27617.7|27577.7|27614.5|27574.5|0
1687389600000|2023-06-21 23:20:00|27617.7|27577.7|27615.8|27575.8|27617.7|27577.7|27614.5|27574.5|0
1687389900000|2023-06-21 23:25:00|27615.7|27575.7|27610.7|27570.7|27615.7|27575.7|27609.4|27569.4|0
1687390200000|2023-06-21 23:30:00|27611.3|27571.3|27614.5|27574.5|27614.5|27574.5|27608.1|27568.1|0
1687390500000|2023-06-21 23:35:00|27613.2|27573.2|27612.6|27572.6|27613.2|27573.2|27612.6|27572.6|0
1687390800000|2023-06-21 23:40:00|27612|27572|27612.6|27572.6|27614.5|27574.5|27611.3|27571.3|0
1687391100000|2023-06-21 23:45:00|27612|27572|27609.4|27569.4|27612.6|27572.6|27608.1|27568.1|0
1687391400000|2023-06-21 23:50:00|27608.1|27568.1|27608.1|27568.1|27609.4|27569.4|27604.3|27564.3|0
1687391700000|2023-06-21 23:55:00|27608.8|27568.8|27609.6|27569.6|27609.6|27569.6|27608.1|27568.1|0
1687392000000|2023-06-22 00:00:00|27608.3|27568.3|27621.1|27581.1|27621.1|27581.1|27608.3|27568.3|0
1687392300000|2023-06-22 00:05:00|27621|27581|27616|27576|27621|27581|27608.3|27568.3|0
1687392600000|2023-06-22 00:10:00|27616.1|27576.1|27614.9|27574.9|27617.9|27577.9|27606.6|27566.6|0
1687392900000|2023-06-22 00:15:00|27613.7|27573.7|27602.7|27562.7|27614.9|27574.9|27583.9|27543.9|0
1687393200000|2023-06-22 00:20:00|27602.6|27562.6|27596.3|27556.3|27602.7|27562.7|27590.2|27550.2|0
1687393500000|2023-06-22 00:25:00|27596.2|27556.2|27602.4|27562.4|27602.5|27562.5|27590|27550|0
1687393800000|2023-06-22 00:30:00|27602.5|27562.5|27589.8|27549.8|27602.5|27562.5|27589.8|27549.8|0
1687394100000|2023-06-22 00:35:00|27583.6|27543.6|27583.6|27543.6|27583.7|27543.7|27583.5|27543.5|0
1687394400000|2023-06-22 00:40:00|27583.7|27543.7|27583.6|27543.6|27583.7|27543.7|27583.5|27543.5|0
1687394700000|2023-06-22 00:45:00|27583.7|27543.7|27583.7|27543.7|27589.9|27549.9|27583.7|27543.7|0
1687395000000|2023-06-22 00:50:00|27583.6|27543.6|27586.6|27546.6|27589.8|27549.8|27577.4|27537.4|0
1687395300000|2023-06-22 00:55:00|27583.5|27543.5|27583.6|27543.6|27583.7|27543.7|27577.4|27537.4|0
1687395600000|2023-06-22 01:00:00|27583.7|27543.7|27577.4|27537.4|27583.8|27543.8|27577.4|27537.4|0
1687395900000|2023-06-22 01:05:00|27571.3|27531.3|27571.2|27531.2|27571.3|27531.3|27558.7|27518.7|0
1687396200000|2023-06-22 01:10:00|27565|27525|27564.9|27524.9|27565.1|27525.1|27558.7|27518.7|0
1687396500000|2023-06-22 01:15:00|27558.8|27518.8|27558.7|27518.7|27565|27525|27558.7|27518.7|0
1687396800000|2023-06-22 01:20:00|27558.6|27518.6|27552.4|27512.4|27558.7|27518.7|27552.4|27512.4|0
1687397100000|2023-06-22 01:25:00|27546.2|27506.2|27549.2|27509.2|27552.4|27512.4|27546.1|27506.1|0
1687397400000|2023-06-22 01:30:00|27546.2|27506.2|27539.8|27499.8|27546.2|27506.2|27539.7|27499.7|0
1687397700000|2023-06-22 01:35:00|27539.7|27499.7|27546.1|27506.1|27546.1|27506.1|27539.7|27499.7|0
1687398000000|2023-06-22 01:40:00|27546.2|27506.2|27539.9|27499.9|27552.3|27512.3|27539.9|27499.9|0
1687398300000|2023-06-22 01:45:00|27527.6|27487.6|27521.2|27481.2|27527.6|27487.6|27521.1|27481.1|0
1687398600000|2023-06-22 01:50:00|27527.4|27487.4|27527.4|27487.4|27527.4|27487.4|27527.4|27487.4|0
1687398900000|2023-06-22 01:55:00|27521.2|27481.2|27521.2|27481.2|27521.2|27481.2|27521.1|27481.1|0
1687399200000|2023-06-22 02:00:00|27521.1|27481.1|27515.2|27475.2|27521.1|27481.1|27515|27475|0
1687399500000|2023-06-22 02:05:00|27515.1|27475.1|27515.2|27475.2|27515.2|27475.2|27515.1|27475.1|0
1687399800000|2023-06-22 02:10:00|27515.1|27475.1|27495.8|27455.8|27515.1|27475.1|27495.8|27455.8|0
1687400100000|2023-06-22 02:15:00|27495.9|27455.9|27489.8|27449.8|27496|27456|27489.7|27449.7|0
1687400400000|2023-06-22 02:20:00|27489.9|27449.9|27489.8|27449.8|27489.9|27449.9|27489.7|27449.7|0
1687400700000|2023-06-22 02:25:00|27495.9|27455.9|27502.4|27462.4|27502.4|27462.4|27495.9|27455.9|0
1687401000000|2023-06-22 02:30:00|27502.3|27462.3|27502.5|27462.5|27502.5|27462.5|27496.1|27456.1|0
1687401300000|2023-06-22 02:35:00|27508.7|27468.7|27508.7|27468.7|27508.7|27468.7|27508.7|27468.7|0
1687401600000|2023-06-22 02:40:00|27508.6|27468.6|27508.8|27468.8|27508.8|27468.8|27508.6|27468.6|0
1687401900000|2023-06-22 02:45:00|27508.9|27468.9|27508.8|27468.8|27508.9|27468.9|27508.8|27468.8|0
1687402200000|2023-06-22 02:50:00|27508.9|27468.9|27502.6|27462.6|27508.9|27468.9|27502.6|27462.6|0
1687402500000|2023-06-22 02:55:00|27502.5|27462.5|27502.6|27462.6|27502.6|27462.6|27502.5|27462.5|0
1687402800000|2023-06-22 03:00:00|27502.7|27462.7|27502.7|27462.7|27502.8|27462.8|27502.7|27462.7|0
1687403100000|2023-06-22 03:05:00|27502.8|27462.8|27508.9|27468.9|27509|27469|27502.8|27462.8|0
1687403400000|2023-06-22 03:10:00|27515.1|27475.1|27515.1|27475.1|27515.2|27475.2|27515.1|27475.1|0
1687403700000|2023-06-22 03:15:00|27508.9|27468.9|27502.6|27462.6|27508.9|27468.9|27502.4|27462.4|0
1687404000000|2023-06-22 03:20:00|27502.5|27462.5|27502.5|27462.5|27502.6|27462.6|27502.5|27462.5|0
1687404300000|2023-06-22 03:25:00|27502.4|27462.4|27496.3|27456.3|27502.4|27462.4|27496.2|27456.2|0
1687404600000|2023-06-22 03:30:00|27496.4|27456.4|27508.9|27468.9|27508.9|27468.9|27496.3|27456.3|0
1687404900000|2023-06-22 03:35:00|27515.1|27475.1|27521.6|27481.6|27521.6|27481.6|27512.1|27472.1|0
1687405200000|2023-06-22 03:40:00|27521.5|27481.5|27515.3|27475.3|27521.5|27481.5|27515.2|27475.2|0
1687405500000|2023-06-22 03:45:00|27521.5|27481.5|27521.7|27481.7|27521.7|27481.7|27515.3|27475.3|0
1687405800000|2023-06-22 03:50:00|27521.6|27481.6|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406100000|2023-06-22 03:55:00|27521.7|27481.7|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406400000|2023-06-22 04:00:00|27521.7|27481.7|27521.6|27481.6|27521.7|27481.7|27521.6|27481.6|0
1687406700000|2023-06-22 04:05:00|27521.7|27481.7|27515.3|27475.3|27521.7|27481.7|27515.3|27475.3|0
1687407000000|2023-06-22 04:10:00|27515.2|27475.2|27509|27469|27515.3|27475.3|27509|27469|0
1687407300000|2023-06-22 04:15:00|27515.2|27475.2|27515.2|27475.2|27515.3|27475.3|27509.1|27469.1|0
1687407600000|2023-06-22 04:20:00|27515.3|27475.3|27515.2|27475.2|27515.3|27475.3|27515.2|27475.2|0
1687407900000|2023-06-22 04:25:00|27515.1|27475.1|27496.4|27456.4|27515.1|27475.1|27493.2|27453.2|0
1687408200000|2023-06-22 04:30:00|27496.3|27456.3|27496.2|27456.2|27496.4|27456.4|27496.1|27456.1|0
1687408500000|2023-06-22 04:35:00|27496.3|27456.3|27502.6|27462.6|27502.6|27462.6|27496.2|27456.2|0
1687408800000|2023-06-22 04:40:00|27502.5|27462.5|27502.5|27462.5|27502.5|27462.5|27499.3|27459.3|0
1687409100000|2023-06-22 04:45:00|27502.4|27462.4|27483.6|27443.6|27502.5|27462.5|27483.6|27443.6|0
1687409400000|2023-06-22 04:50:00|27483.7|27443.7|27489.7|27449.7|27489.8|27449.8|27483.4|27443.4|0
1687409700000|2023-06-22 04:55:00|27489.8|27449.8|27489.4|27449.4|27489.8|27449.8|27483.4|27443.4|0
1687410000000|2023-06-22 05:00:00|27483.3|27443.3|27470.6|27430.6|27483.3|27443.3|27470.5|27430.5|0
1687410300000|2023-06-22 05:05:00|27470.5|27430.5|27457.7|27417.7|27470.5|27430.5|27457.7|27417.7|0
1687410600000|2023-06-22 05:10:00|27457.8|27417.8|27454.8|27414.8|27464.1|27424.1|27451.6|27411.6|0
1687410900000|2023-06-22 05:15:00|27457.8|27417.8|27464.2|27424.2|27464.3|27424.3|27457.8|27417.8|0
1687411200000|2023-06-22 05:20:00|27464.3|27424.3|27464.2|27424.2|27464.3|27424.3|27464.1|27424.1|0
1687411500000|2023-06-22 05:25:00|27464.1|27424.1|27464.1|27424.1|27464.2|27424.2|27457.8|27417.8|0
1687411800000|2023-06-22 05:30:00|27470.3|27430.3|27464.1|27424.1|27470.3|27430.3|27464.1|27424.1|0
1687412100000|2023-06-22 05:35:00|27464|27424|27470.3|27430.3|27470.4|27430.4|27457.8|27417.8|0
1687412400000|2023-06-22 05:40:00|27470.4|27430.4|27457.8|27417.8|27470.4|27430.4|27457.7|27417.7|0
1687412700000|2023-06-22 05:45:00|27457.7|27417.7|27464.3|27424.3|27470.5|27430.5|27457.7|27417.7|0
1687413000000|2023-06-22 05:50:00|27464.2|27424.2|27464.2|27424.2|27470.5|27430.5|27464.2|27424.2|0
1687413300000|2023-06-22 05:55:00|27458.1|27418.1|27464.3|27424.3|27464.3|27424.3|27445.6|27405.6|0
1687413600000|2023-06-22 06:00:00|27464.2|27424.2|27435.8|27420.8|27470.4|27445.8|27433.3|27418.3|61
1687413900000|2023-06-22 06:05:00|27438.3|27423.3|27443.3|27428.3|27450.8|27435.8|27430.8|27415.8|46
1687414200000|2023-06-22 06:10:00|27440.8|27425.8|27395.8|27380.8|27443.3|27428.3|27385.8|27370.8|70
1687414500000|2023-06-22 06:15:00|27393.3|27378.3|27423.3|27408.3|27440.8|27425.8|27393.3|27378.3|109
1687414800000|2023-06-22 06:20:00|27428.3|27413.3|27420.8|27405.8|27430.8|27415.8|27410.8|27395.8|34
1687415100000|2023-06-22 06:25:00|27423.3|27408.3|27433.3|27418.3|27435.8|27420.8|27423.3|27408.3|9
1687415400000|2023-06-22 06:30:00|27430.8|27415.8|27433.3|27418.3|27438.3|27423.3|27428.3|27413.3|17
1687415700000|2023-06-22 06:35:00|27430.8|27415.8|27420.8|27405.8|27430.8|27415.8|27415.8|27400.8|32
1687416000000|2023-06-22 06:40:00|27423.3|27408.3|27423.3|27408.3|27433.3|27418.3|27423.3|27408.3|28
1687416300000|2023-06-22 06:45:00|27428.3|27413.3|27410.8|27395.8|27428.3|27413.3|27408.3|27393.3|54
1687416600000|2023-06-22 06:50:00|27408.3|27393.3|27438.3|27423.3|27438.3|27423.3|27400.8|27385.8|31
1687416900000|2023-06-22 06:55:00|27435.8|27420.8|27433.3|27418.3|27438.3|27423.3|27420.8|27405.8|92
1687417200000|2023-06-22 07:00:00|27435.8|27420.8|27305.8|27290.8|27435.8|27420.8|27303.3|27288.3|1066
1687417500000|2023-06-22 07:05:00|27308.3|27293.3|27293.3|27278.3|27310.8|27295.8|27248.3|27233.3|503
1687417800000|2023-06-22 07:10:00|27295.8|27280.8|27243.3|27228.3|27308.3|27293.3|27228.3|27213.3|696
1687418100000|2023-06-22 07:15:00|27240.8|27225.8|27245.3|27230.3|27275.3|27260.3|27228.3|27213.3|491
1687418400000|2023-06-22 07:20:00|27247.8|27232.8|27180.6|27165.6|27260.3|27245.3|27160.6|27145.6|842
1687418700000|2023-06-22 07:25:00|27178.1|27163.1|27142.9|27127.9|27195.6|27180.6|27115.4|27100.4|462
1687419000000|2023-06-22 07:30:00|27145.4|27130.4|27120.4|27105.4|27155.4|27140.4|27095.4|27080.4|865
1687419300000|2023-06-22 07:35:00|27125.4|27110.4|27135.4|27120.4|27140.4|27125.4|27090.4|27075.4|391
1687419600000|2023-06-22 07:40:00|27133.9|27118.9|27158.9|27143.9|27171.4|27156.4|27108.9|27093.9|353
1687419900000|2023-06-22 07:45:00|27163.9|27148.9|27113.9|27098.9|27173.9|27158.9|27103.9|27088.9|563
1687420200000|2023-06-22 07:50:00|27118.9|27103.9|27173.9|27158.9|27193.9|27178.9|27118.9|27103.9|333
1687420500000|2023-06-22 07:55:00|27183.9|27168.9|27183.9|27168.9|27208.9|27193.9|27173.9|27158.9|249
1687420800000|2023-06-22 08:00:00|27191.4|27176.4|27213.9|27198.9|27213.9|27198.9|27171.4|27156.4|192
1687421100000|2023-06-22 08:05:00|27211.4|27196.4|27258.9|27243.9|27271.4|27256.4|27208.9|27193.9|332
1687421400000|2023-06-22 08:10:00|27261.4|27246.4|27243.9|27228.9|27263.9|27248.9|27218.9|27203.9|156
1687421700000|2023-06-22 08:15:00|27241.4|27226.4|27248.9|27233.9|27268.9|27253.9|27238.9|27223.9|124
1687422000000|2023-06-22 08:20:00|27251.4|27236.4|27263.9|27248.9|27273.9|27258.9|27248.9|27233.9|92
1687422300000|2023-06-22 08:25:00|27258.9|27243.9|27261.4|27246.4|27268.9|27253.9|27238.9|27223.9|100
1687422600000|2023-06-22 08:30:00|27258.9|27243.9|27258.9|27243.9|27263.9|27248.9|27236.4|27221.4|85
1687422900000|2023-06-22 08:35:00|27261.4|27246.4|27293.9|27278.9|27298.9|27283.9|27258.9|27243.9|110
1687423200000|2023-06-22 08:40:00|27288.9|27273.9|27283.9|27268.9|27293.9|27278.9|27278.9|27263.9|63
1687423500000|2023-06-22 08:45:00|27281.4|27266.4|27293.9|27278.9|27296.4|27281.4|27278.9|27263.9|66
1687423800000|2023-06-22 08:50:00|27296.4|27281.4|27258.9|27243.9|27303.9|27288.9|27258.9|27243.9|99
1687424100000|2023-06-22 08:55:00|27261.4|27246.4|27281.4|27266.4|27283.9|27268.9|27258.9|27243.9|122
1687424400000|2023-06-22 09:00:00|27283.9|27268.9|27303.9|27288.9|27303.9|27288.9|27276.4|27261.4|112
1687424700000|2023-06-22 09:05:00|27301.4|27286.4|27278.9|27263.9|27303.9|27288.9|27273.9|27258.9|61
1687425000000|2023-06-22 09:10:00|27283.9|27268.9|27303.9|27288.9|27303.9|27288.9|27283.9|27268.9|74
1687425300000|2023-06-22 09:15:00|27301.4|27286.4|27313.9|27298.9|27313.9|27298.9|27288.9|27273.9|68
1687425600000|2023-06-22 09:20:00|27311.4|27296.4|27298.9|27283.9|27318.9|27303.9|27293.9|27278.9|61
1687425900000|2023-06-22 09:25:00|27301.4|27286.4|27288.9|27273.9|27303.9|27288.9|27288.9|27273.9|47
1687426200000|2023-06-22 09:30:00|27283.9|27268.9|27313.9|27298.9|27318.9|27303.9|27283.9|27268.9|70
1687426500000|2023-06-22 09:35:00|27318.9|27303.9|27338.9|27323.9|27338.9|27323.9|27318.9|27303.9|71
1687426800000|2023-06-22 09:40:00|27343.9|27328.9|27343.9|27328.9|27343.9|27328.9|27328.9|27313.9|117
1687427100000|2023-06-22 09:45:00|27346.4|27331.4|27388.9|27373.9|27388.9|27373.9|27346.4|27331.4|146
1687427400000|2023-06-22 09:50:00|27386.4|27371.4|27373.9|27358.9|27391.4|27376.4|27368.9|27353.9|117
1687427700000|2023-06-22 09:55:00|27368.9|27353.9|27336.4|27321.4|27368.9|27353.9|27333.9|27318.9|60
1687428000000|2023-06-22 10:00:00|27338.9|27323.9|27313.9|27298.9|27348.9|27333.9|27308.9|27293.9|109
1687428300000|2023-06-22 10:05:00|27308.9|27293.9|27303.9|27288.9|27308.9|27293.9|27283.9|27268.9|88
1687428600000|2023-06-22 10:10:00|27306.4|27291.4|27323.9|27308.9|27331.4|27316.4|27298.9|27283.9|35
1687428900000|2023-06-22 10:15:00|27321.4|27306.4|27313.9|27298.9|27321.4|27306.4|27293.9|27278.9|51
1687429200000|2023-06-22 10:20:00|27316.4|27301.4|27348.9|27333.9|27348.9|27333.9|27313.9|27298.9|38
1687429500000|2023-06-22 10:25:00|27353.9|27338.9|27328.9|27313.9|27363.9|27348.9|27323.9|27308.9|78
1687429800000|2023-06-22 10:30:00|27326.4|27311.4|27333.9|27318.9|27338.9|27323.9|27318.9|27303.9|48
1687430100000|2023-06-22 10:35:00|27338.9|27323.9|27323.9|27308.9|27338.9|27323.9|27321.4|27306.4|16
1687430400000|2023-06-22 10:40:00|27321.4|27306.4|27293.9|27278.9|27323.9|27308.9|27293.9|27278.9|34
1687430700000|2023-06-22 10:45:00|27288.9|27273.9|27293.9|27278.9|27298.9|27283.9|27278.9|27263.9|84
1687431000000|2023-06-22 10:50:00|27296.4|27281.4|27283.9|27268.9|27298.9|27283.9|27283.9|27268.9|86
1687431300000|2023-06-22 10:55:00|27286.4|27271.4|27286.4|27271.4|27293.9|27278.9|27283.9|27268.9|38
1687431600000|2023-06-22 11:00:00|27276.4|27261.4|27283.9|27268.9|27303.9|27288.9|27256.4|27241.4|169
1687431900000|2023-06-22 11:05:00|27278.9|27263.9|27306.4|27291.4|27311.4|27296.4|27273.9|27258.9|57
1687432200000|2023-06-22 11:10:00|27308.9|27293.9|27293.9|27278.9|27313.9|27298.9|27283.9|27268.9|35
1687432500000|2023-06-22 11:15:00|27296.4|27281.4|27323.9|27308.9|27323.9|27308.9|27286.4|27271.4|32
1687432800000|2023-06-22 11:20:00|27328.9|27313.9|27313.9|27298.9|27338.9|27323.9|27313.9|27298.9|65
1687433100000|2023-06-22 11:25:00|27316.4|27301.4|27333.9|27318.9|27338.9|27323.9|27313.9|27298.9|59
1687433400000|2023-06-22 11:30:00|27328.9|27313.9|27348.9|27333.9|27363.9|27348.9|27321.4|27306.4|78
1687433700000|2023-06-22 11:35:00|27351.4|27336.4|27363.9|27348.9|27368.9|27353.9|27348.9|27333.9|45
1687434000000|2023-06-22 11:40:00|27361.6|27346.6|27379.1|27364.1|27381.6|27366.6|27361.6|27346.6|82
1687434300000|2023-06-22 11:45:00|27381.6|27366.6|27381.6|27366.6|27386.6|27371.6|27369.1|27354.1|65
1687434600000|2023-06-22 11:50:00|27384.1|27369.1|27391.6|27376.6|27399.1|27384.1|27376.6|27361.6|70
1687434900000|2023-06-22 11:55:00|27394.1|27379.1|27399.1|27384.1|27399.1|27384.1|27381.6|27366.6|64
1687435200000|2023-06-22 12:00:00|27401.6|27386.6|27396.6|27381.6|27416.6|27401.6|27389.1|27374.1|82
1687435500000|2023-06-22 12:05:00|27391.6|27376.6|27411.6|27396.6|27411.6|27396.6|27391.6|27376.6|35
1687435800000|2023-06-22 12:10:00|27409.1|27394.1|27411.6|27396.6|27414.1|27399.1|27406.6|27391.6|38
1687436100000|2023-06-22 12:15:00|27406.6|27391.6|27426.6|27411.6|27431.6|27416.6|27406.6|27391.6|78
1687436400000|2023-06-22 12:20:00|27421.6|27406.6|27416.6|27401.6|27421.6|27406.6|27409.1|27394.1|83
1687436700000|2023-06-22 12:25:00|27414.1|27399.1|27401.6|27386.6|27421.6|27406.6|27401.6|27386.6|52
1687437000000|2023-06-22 12:30:00|27406.6|27391.6|27411.6|27396.6|27416.6|27401.6|27394.1|27379.1|95
1687437300000|2023-06-22 12:35:00|27414.1|27399.1|27391.6|27376.6|27424.1|27409.1|27386.6|27371.6|64
1687437600000|2023-06-22 12:40:00|27389.1|27374.1|27416.6|27401.6|27416.6|27401.6|27389.1|27374.1|40
1687437900000|2023-06-22 12:45:00|27421.6|27406.6|27421.6|27406.6|27426.6|27411.6|27416.6|27401.6|54
1687438200000|2023-06-22 12:50:00|27426.6|27411.6|27401.6|27386.6|27426.6|27411.6|27401.6|27386.6|31
1687438500000|2023-06-22 12:55:00|27404.1|27389.1|27391.6|27376.6|27404.1|27389.1|27384.1|27369.1|52
1687438800000|2023-06-22 13:00:00|27396.6|27381.6|27416.6|27401.6|27416.6|27401.6|27386.6|27371.6|75
1687439100000|2023-06-22 13:05:00|27421.6|27406.6|27411.6|27396.6|27421.6|27406.6|27401.6|27386.6|55
1687439400000|2023-06-22 13:10:00|27409.1|27394.1|27421.6|27406.6|27431.6|27416.6|27406.6|27391.6|89
1687439700000|2023-06-22 13:15:00|27416.6|27401.6|27396.6|27381.6|27421.6|27406.6|27391.6|27376.6|91
1687440000000|2023-06-22 13:20:00|27399.1|27384.1|27396.6|27381.6|27406.6|27391.6|27391.6|27376.6|44
1687440300000|2023-06-22 13:25:00|27394.1|27379.1|27411.6|27396.6|27416.6|27401.6|27391.6|27376.6|50
1687440600000|2023-06-22 13:30:00|27406.6|27391.6|27401.6|27386.6|27419.1|27404.1|27391.6|27376.6|140
1687440900000|2023-06-22 13:35:00|27396.6|27381.6|27391.6|27376.6|27411.6|27396.6|27379.1|27364.1|169
1687441200000|2023-06-22 13:40:00|27389.1|27374.1|27391.6|27376.6|27401.6|27386.6|27376.6|27361.6|120
1687441500000|2023-06-22 13:45:00|27396.6|27381.6|27389.1|27374.1|27396.6|27381.6|27381.6|27366.6|107
1687441800000|2023-06-22 13:50:00|27391.6|27376.6|27419.1|27404.1|27421.6|27406.6|27386.6|27371.6|122
1687442100000|2023-06-22 13:55:00|27416.6|27401.6|27419.1|27404.1|27429.1|27414.1|27416.6|27401.6|89
1687442400000|2023-06-22 14:00:00|27421.6|27406.6|27431.6|27416.6|27431.6|27416.6|27411.6|27396.6|102
1687442700000|2023-06-22 14:05:00|27429.1|27414.1|27436.6|27421.6|27446.6|27431.6|27421.6|27406.6|172
1687443000000|2023-06-22 14:10:00|27435.8|27420.8|27490.8|27475.8|27490.8|27475.8|27433.3|27418.3|337
1687443300000|2023-06-22 14:15:00|27488.3|27473.3|27515.8|27500.8|27518.3|27503.3|27488.3|27473.3|305
1687443600000|2023-06-22 14:20:00|27510.8|27495.8|27500.8|27485.8|27510.8|27495.8|27500.8|27485.8|107
1687443900000|2023-06-22 14:25:00|27498.3|27483.3|27508.3|27493.3|27515.8|27500.8|27495.8|27480.8|139
1687444200000|2023-06-22 14:30:00|27505.8|27490.8|27505.8|27490.8|27515.8|27500.8|27505.8|27490.8|98
1687444500000|2023-06-22 14:35:00|27508.3|27493.3|27485.8|27470.8|27515.8|27500.8|27485.8|27470.8|117
1687444800000|2023-06-22 14:40:00|27480.8|27465.8|27460.8|27445.8|27480.8|27465.8|27440.8|27425.8|205
1687445100000|2023-06-22 14:45:00|27455.8|27440.8|27470.8|27455.8|27470.8|27455.8|27455.8|27440.8|126
1687445400000|2023-06-22 14:50:00|27465.8|27450.8|27455.8|27440.8|27470.8|27455.8|27453.3|27438.3|383
1687445700000|2023-06-22 14:55:00|27453.3|27438.3|27450.8|27435.8|27455.8|27440.8|27435.8|27420.8|114
1687446000000|2023-06-22 15:00:00|27453.3|27438.3|27445.8|27430.8|27455.8|27440.8|27430.8|27415.8|122
1687446300000|2023-06-22 15:05:00|27448.3|27433.3|27425.8|27410.8|27450.8|27435.8|27425.8|27410.8|137
1687446600000|2023-06-22 15:10:00|27430.8|27415.8|27420.8|27405.8|27433.3|27418.3|27410.8|27395.8|171
1687446900000|2023-06-22 15:15:00|27415.8|27400.8|27420.8|27405.8|27430.8|27415.8|27410.8|27395.8|178
1687447200000|2023-06-22 15:20:00|27425.8|27410.8|27400.8|27385.8|27430.8|27415.8|27400.8|27385.8|196
1687447500000|2023-06-22 15:25:00|27398.3|27383.3|27410.8|27395.8|27415.8|27400.8|27398.3|27383.3|223
1687447800000|2023-06-22 15:30:00|27408.3|27393.3|27415.8|27400.8|27420.8|27405.8|27403.3|27388.3|224
1687448100000|2023-06-22 15:35:00|27418.3|27403.3|27435.8|27420.8|27440.8|27425.8|27415.8|27400.8|115
1687448400000|2023-06-22 15:40:00|27430.8|27415.8|27440.8|27425.8|27445.8|27430.8|27430.8|27415.8|58
1687448700000|2023-06-22 15:45:00|27445.8|27430.8|27435.8|27420.8|27445.8|27430.8|27433.3|27418.3|18
1687449000000|2023-06-22 15:50:00|27438.3|27418.3|27443.3|27418.3|27448.3|27428.3|27438.3|27418.3|28
1687449300000|2023-06-22 15:55:00|27438.3|27423.3|27448.3|27423.3|27448.3|27423.3|27438.3|27413.3|27
1687449600000|2023-06-22 16:00:00|27443.3|27428.3|27438.3|27418.3|27443.3|27428.3|27433.3|27413.3|13
1687449900000|2023-06-22 16:05:00|27433.3|27413.3|27438.3|27418.3|27443.3|27418.3|27433.3|27408.3|3
1687450200000|2023-06-22 16:10:00|27443.3|27423.3|27443.3|27423.3|27443.3|27423.3|27438.3|27418.3|18
1687450500000|2023-06-22 16:15:00|27448.3|27428.3|27443.3|27423.3|27453.3|27428.3|27443.3|27423.3|9
1687450800000|2023-06-22 16:20:00|27438.3|27418.3|27453.3|27428.3|27453.3|27433.3|27438.3|27418.3|17
1687451100000|2023-06-22 16:25:00|27448.3|27423.3|27448.3|27428.3|27453.3|27428.3|27443.3|27418.3|6
1687451400000|2023-06-22 16:30:00|27453.3|27433.3|27453.3|27433.3|27458.3|27438.3|27448.3|27428.3|11
1687451700000|2023-06-22 16:35:00|27458.3|27438.3|27453.3|27433.3|27458.3|27438.3|27443.3|27423.3|54
1687452000000|2023-06-22 16:40:00|27458.3|27438.3|27448.3|27428.3|27458.3|27438.3|27448.3|27428.3|8
1687452300000|2023-06-22 16:45:00|27453.3|27433.3|27448.3|27423.3|27458.3|27433.3|27443.3|27423.3|23
1687452600000|2023-06-22 16:50:00|27443.3|27428.3|27443.3|27423.3|27448.3|27428.3|27443.3|27423.3|7
1687452900000|2023-06-22 16:55:00|27448.3|27428.3|27448.3|27428.3|27453.3|27433.3|27443.3|27423.3|11
1687453200000|2023-06-22 17:00:00|27443.3|27423.3|27433.3|27413.3|27448.3|27428.3|27433.3|27413.3|11
1687453500000|2023-06-22 17:05:00|27438.3|27408.3|27428.3|27408.3|27443.3|27423.3|27428.3|27408.3|17
1687453800000|2023-06-22 17:10:00|27433.3|27403.3|27428.3|27408.3|27433.3|27408.3|27423.3|27403.3|8
1687454100000|2023-06-22 17:15:00|27423.3|27403.3|27428.3|27408.3|27428.3|27408.3|27423.3|27403.3|13
1687454400000|2023-06-22 17:20:00|27423.3|27403.3|27433.3|27413.3|27433.3|27413.3|27423.3|27403.3|8
1687454700000|2023-06-22 17:25:00|27438.3|27418.3|27438.3|27418.3|27438.3|27418.3|27433.3|27408.3|18
1687455000000|2023-06-22 17:30:00|27433.3|27413.3|27433.3|27413.3|27443.3|27423.3|27433.3|27413.3|10
1687455300000|2023-06-22 17:35:00|27428.3|27408.3|27433.3|27413.3|27433.3|27413.3|27428.3|27408.3|10
1687455600000|2023-06-22 17:40:00|27438.3|27418.3|27443.3|27423.3|27448.3|27428.3|27438.3|27418.3|11
1687455900000|2023-06-22 17:45:00|27448.3|27418.3|27448.3|27428.3|27448.3|27428.3|27438.3|27418.3|9
1687456200000|2023-06-22 17:50:00|27443.3|27423.3|27448.3|27428.3|27448.3|27428.3|27443.3|27423.3|8
1687456500000|2023-06-22 17:55:00|27453.3|27433.3|27453.3|27433.3|27453.3|27433.3|27453.3|27433.3|15
1687456800000|2023-06-22 18:00:00|27458.3|27438.3|27453.3|27433.3|27458.3|27438.3|27453.3|27433.3|32
1687457100000|2023-06-22 18:05:00|27448.3|27428.3|27448.3|27423.3|27453.3|27433.3|27443.3|27423.3|13
1687457400000|2023-06-22 18:10:00|27443.3|27428.3|27443.3|27423.3|27443.3|27428.3|27443.3|27423.3|10
1687457700000|2023-06-22 18:15:00|27448.3|27428.3|27438.3|27418.3|27448.3|27428.3|27438.3|27413.3|11
1687458000000|2023-06-22 18:20:00|27443.3|27423.3|27438.3|27418.3|27443.3|27423.3|27438.3|27418.3|6
1687458300000|2023-06-22 18:25:00|27443.3|27423.3|27445.8|27430.8|27448.3|27430.8|27438.3|27418.3|11
1687458600000|2023-06-22 18:30:00|27448.3|27433.3|27445.8|27430.8|27455.8|27440.8|27440.8|27425.8|14
1687458900000|2023-06-22 18:35:00|27443.3|27428.3|27450.8|27435.8|27450.8|27435.8|27440.8|27425.8|5
1687459200000|2023-06-22 18:40:00|27453.3|27438.3|27448.3|27433.3|27453.3|27438.3|27445.8|27430.8|12
1687459500000|2023-06-22 18:45:00|27450.8|27435.8|27445.8|27430.8|27450.8|27435.8|27440.8|27425.8|4
1687459800000|2023-06-22 18:50:00|27448.3|27433.3|27450.8|27435.8|27450.8|27435.8|27445.8|27430.8|3
1687460100000|2023-06-22 18:55:00|27453.3|27438.3|27455.8|27440.8|27455.8|27440.8|27453.3|27438.3|3
1687460400000|2023-06-22 19:00:00|27460.8|27445.8|27445.8|27430.8|27460.8|27445.8|27445.8|27430.8|9
1687460700000|2023-06-22 19:05:00|27448.3|27433.3|27450.8|27435.8|27453.3|27438.3|27445.8|27430.8|4
1687461000000|2023-06-22 19:10:00|27445.8|27430.8|27445.8|27430.8|27450.8|27435.8|27445.8|27430.8|14
1687461300000|2023-06-22 19:15:00|27443.3|27428.3|27438.3|27423.3|27445.8|27430.8|27435.8|27420.8|10
1687461600000|2023-06-22 19:20:00|27435.8|27420.8|27428.3|27413.3|27438.3|27423.3|27425.8|27410.8|8
1687461900000|2023-06-22 19:25:00|27425.8|27410.8|27415.8|27400.8|27430.8|27415.8|27415.8|27400.8|19
1687462200000|2023-06-22 19:30:00|27413.3|27398.3|27415.8|27400.8|27420.8|27405.8|27410.8|27395.8|39
1687462500000|2023-06-22 19:35:00|27420.8|27405.8|27430.8|27415.8|27430.8|27415.8|27415.8|27400.8|14
1687462800000|2023-06-22 19:40:00|27428.3|27413.3|27435.8|27420.8|27435.8|27420.8|27425.8|27410.8|5
1687463100000|2023-06-22 19:45:00|27438.3|27423.3|27438.3|27423.3|27440.8|27425.8|27433.3|27418.3|14
1687463400000|2023-06-22 19:50:00|27440.8|27425.8|27443.3|27428.3|27443.3|27428.3|27430.8|27415.8|24
1687463700000|2023-06-22 19:55:00|27445.8|27430.8|27423.3|27408.3|27445.8|27430.8|27423.3|27408.3|14
1687464000000|2023-06-22 20:00:00|27459.8|27419.8|27457.9|27417.9|27467.4|27427.4|27448.9|27408.9|0
1687464300000|2023-06-22 20:05:00|27457.8|27417.8|27438.1|27398.1|27457.8|27417.8|27436.2|27396.2|0
1687464600000|2023-06-22 20:10:00|27438.2|27398.2|27443.8|27403.8|27446.8|27406.8|27436.2|27396.2|0
1687464900000|2023-06-22 20:15:00|27443.9|27403.9|27450.2|27410.2|27453.4|27413.4|27443.9|27403.9|0
1687465200000|2023-06-22 20:20:00|27450.8|27410.8|27447|27407|27456.5|27416.5|27445.7|27405.7|0
1687465500000|2023-06-22 20:25:00|27446.4|27406.4|27452.1|27412.1|27452.1|27412.1|27446.4|27406.4|0
1687465800000|2023-06-22 20:30:00|27453.4|27413.4|27456.5|27416.5|27457.8|27417.8|27453.4|27413.4|0
1687466100000|2023-06-22 20:35:00|27456.6|27416.6|27461|27421|27462.9|27422.9|27456.6|27416.6|0
1687466400000|2023-06-22 20:40:00|27462.9|27422.9|27464.2|27424.2|27464.2|27424.2|27462.9|27422.9|0
1687466700000|2023-06-22 20:45:00|27464.1|27424.1|27466.1|27426.1|27466.1|27426.1|27459.7|27419.7|0
1687467000000|2023-06-22 20:50:00|27467.4|27427.4|27471.8|27431.8|27475|27435|27464.2|27424.2|0
1687467300000|2023-06-22 20:55:00|27471.2|27431.2|27467.3|27427.3|27476.9|27436.9|27464.8|27424.8|0
1687467600000|2023-06-22 21:00:00|27467.4|27427.4|27473.7|27433.7|27475.6|27435.6|27467.4|27427.4|0
1687467900000|2023-06-22 21:05:00|27473.1|27433.1|27475.6|27435.6|27476.3|27436.3|27473.1|27433.1|0
1687468200000|2023-06-22 21:10:00|27475|27435|27473.1|27433.1|27475|27435|27473.1|27433.1|0
1687468500000|2023-06-22 21:15:00|27472.4|27432.4|27475|27435|27475.6|27435.6|27472.4|27432.4|0
1687468800000|2023-06-22 21:20:00|27474.9|27434.9|27473.1|27433.1|27474.9|27434.9|27473.1|27433.1|0
1687469100000|2023-06-22 21:25:00|27472.4|27432.4|27473.1|27433.1|27473.1|27433.1|27472.4|27432.4|0
1687469400000|2023-06-22 21:30:00|27472.4|27432.4|27471.8|27431.8|27473.1|27433.1|27470.5|27430.5|0
1687470000000|2023-06-22 21:40:00|27473.1|27433.1|27471.2|27431.2|27473.7|27433.7|27471.2|27431.2|0
1687470300000|2023-06-22 21:45:00|27471.8|27431.8|27471.8|27431.8|27474.3|27434.3|27471.8|27431.8|0
1687470900000|2023-06-22 21:55:00|27473.1|27433.1|27476.2|27436.2|27476.2|27436.2|27471.2|27431.2|0
1687471200000|2023-06-22 22:00:00|27476|27436|27464.2|27424.2|27476|27436|27459.7|27419.7|0
1687471500000|2023-06-22 22:05:00|27464.1|27424.1|27459.7|27419.7|27464.2|27424.2|27459.7|27419.7|0
1687471800000|2023-06-22 22:10:00|27460.4|27420.4|27459.7|27419.7|27464.2|27424.2|27459.1|27419.1|0
1687472100000|2023-06-22 22:15:00|27459.8|27419.8|27464.2|27424.2|27464.2|27424.2|27459.7|27419.7|0
1687472400000|2023-06-22 22:20:00|27464.1|27424.1|27467.4|27427.4|27471.8|27431.8|27462.9|27422.9|0
1687472700000|2023-06-22 22:25:00|27468.6|27428.6|27470.5|27430.5|27471.8|27431.8|27464.8|27424.8|0
1687473000000|2023-06-22 22:30:00|27469.9|27429.9|27467.4|27427.4|27470.5|27430.5|27466.1|27426.1|0
1687473300000|2023-06-22 22:35:00|27467.3|27427.3|27467.4|27427.4|27467.4|27427.4|27466.1|27426.1|0
1687473600000|2023-06-22 22:40:00|27468.6|27428.6|27470.5|27430.5|27470.5|27430.5|27467.4|27427.4|0
1687473900000|2023-06-22 22:45:00|27469.9|27429.9|27467.4|27427.4|27470.5|27430.5|27467.4|27427.4|0
1687474200000|2023-06-22 22:50:00|27468|27428|27467.4|27427.4|27468.6|27428.6|27467.4|27427.4|0
1687474500000|2023-06-22 22:55:00|27468|27428|27467.4|27427.4|27468.6|27428.6|27467.4|27427.4|0
1687474800000|2023-06-22 23:00:00|27468|27428|27467.4|27427.4|27470.5|27430.5|27467.4|27427.4|0
1687475100000|2023-06-22 23:05:00|27468|27428|27464.2|27424.2|27468.6|27428.6|27464.2|27424.2|0
1687475400000|2023-06-22 23:10:00|27466.1|27426.1|27468.6|27428.6|27468.6|27428.6|27464.2|27424.2|0
1687475700000|2023-06-22 23:15:00|27468|27428|27467.4|27427.4|27468|27428|27467.4|27427.4|0
1687476000000|2023-06-22 23:20:00|27468.6|27428.6|27466.1|27426.1|27468.6|27428.6|27466.1|27426.1|0
1687476300000|2023-06-22 23:25:00|27466|27426|27466.1|27426.1|27466.1|27426.1|27462.9|27422.9|0
1687476600000|2023-06-22 23:30:00|27466|27426|27464.2|27424.2|27466.1|27426.1|27462.9|27422.9|0
1687476900000|2023-06-22 23:35:00|27466.1|27426.1|27466.1|27426.1|27466.7|27426.7|27464.2|27424.2|0
1687477200000|2023-06-22 23:40:00|27467.4|27427.4|27464.2|27424.2|27467.4|27427.4|27462.9|27422.9|0
1687477500000|2023-06-22 23:45:00|27464.1|27424.1|27464.2|27424.2|27466.1|27426.1|27461|27421|0
1687477800000|2023-06-22 23:50:00|27464.8|27424.8|27466.1|27426.1|27468.6|27428.6|27464.2|27424.2|0
1687478100000|2023-06-22 23:55:00|27466|27426|27457.8|27417.8|27466.1|27426.1|27456.5|27416.5|0
1687478400000|2023-06-23 00:00:00|27457.2|27417.2|27453.4|27413.4|27457.2|27417.2|27450.2|27410.2|0
1687478700000|2023-06-23 00:05:00|27453.3|27413.3|27453.4|27413.4|27456.5|27416.5|27452.1|27412.1|0
1687479000000|2023-06-23 00:10:00|27453.3|27413.3|27448.9|27408.9|27453.3|27413.3|27447|27407|0
1687479300000|2023-06-23 00:15:00|27447.6|27407.6|27431.7|27391.7|27447.6|27407.6|27422.3|27382.3|0
1687479600000|2023-06-23 00:20:00|27434.8|27394.8|27434.6|27394.6|27434.8|27394.8|27428.4|27388.4|0
1687479900000|2023-06-23 00:25:00|27434.7|27394.7|27428.4|27388.4|27434.7|27394.7|27428.3|27388.3|0
1687480200000|2023-06-23 00:30:00|27428.5|27388.5|27409.7|27369.7|27434.6|27394.6|27409.7|27369.7|0
1687480500000|2023-06-23 00:35:00|27415.9|27375.9|27422.1|27382.1|27422.2|27382.2|27409.7|27369.7|0
1687480800000|2023-06-23 00:40:00|27422.2|27382.2|27422.1|27382.1|27422.2|27382.2|27422|27382|0
1687481100000|2023-06-23 00:45:00|27422.2|27382.2|27422.2|27382.2|27428.4|27388.4|27422.1|27382.1|0
1687481400000|2023-06-23 00:50:00|27422.3|27382.3|27422.2|27382.2|27422.3|27382.3|27422.1|27382.1|0
1687481700000|2023-06-23 00:55:00|27422.1|27382.1|27415.9|27375.9|27422.1|27382.1|27415.9|27375.9|0
1687482000000|2023-06-23 01:00:00|27409.7|27369.7|27403.5|27363.5|27409.7|27369.7|27403.4|27363.4|0
1687482300000|2023-06-23 01:05:00|27403.4|27363.4|27403.4|27363.4|27403.5|27363.5|27403.4|27363.4|0
1687482600000|2023-06-23 01:10:00|27403.5|27363.5|27403.5|27363.5|27403.6|27363.6|27403.4|27363.4|0
1687482900000|2023-06-23 01:15:00|27403.6|27363.6|27403.4|27363.4|27409.7|27369.7|27403.4|27363.4|0
1687483200000|2023-06-23 01:20:00|27403.3|27363.3|27403.3|27363.3|27403.3|27363.3|27397|27357|0
1687483500000|2023-06-23 01:25:00|27403.2|27363.2|27397.1|27357.1|27403.3|27363.3|27397|27357|0
1687483800000|2023-06-23 01:30:00|27397|27357|27365.8|27325.8|27397|27357|27359.4|27319.4|0
1687484100000|2023-06-23 01:35:00|27372|27332|27353.2|27313.2|27372|27332|27353.1|27313.1|0
1687484400000|2023-06-23 01:40:00|27353.1|27313.1|27341.5|27301.5|27353.1|27313.1|27340.6|27300.6|0
1687484700000|2023-06-23 01:45:00|27341.6|27301.6|27328.8|27288.8|27341.6|27301.6|27322.5|27282.5|0
1687485000000|2023-06-23 01:50:00|27328.9|27288.9|27341.3|27301.3|27341.4|27301.4|27328.9|27288.9|0
1687485300000|2023-06-23 01:55:00|27341.4|27301.4|27341.3|27301.3|27341.4|27301.4|27334.9|27294.9|0
1687485600000|2023-06-23 02:00:00|27341.2|27301.2|27334.9|27294.9|27341.3|27301.3|27334.8|27294.8|0
1687485900000|2023-06-23 02:05:00|27334.8|27294.8|27322.4|27282.4|27334.9|27294.9|27322.3|27282.3|0
1687486200000|2023-06-23 02:10:00|27328.6|27288.6|27334.9|27294.9|27335|27295|27328.6|27288.6|0
1687486500000|2023-06-23 02:15:00|27328.7|27288.7|27328.6|27288.6|27328.7|27288.7|27328.6|27288.6|0
1687486800000|2023-06-23 02:20:00|27328.7|27288.7|27322.4|27282.4|27328.7|27288.7|27322.4|27282.4|0
1687487100000|2023-06-23 02:25:00|27322.5|27282.5|27322.3|27282.3|27328.7|27288.7|27322.3|27282.3|0
1687487400000|2023-06-23 02:30:00|27316.2|27276.2|27303.3|27263.3|27316.2|27276.2|27303.3|27263.3|0
1687487700000|2023-06-23 02:35:00|27303.4|27263.4|27303.4|27263.4|27303.5|27263.5|27303.3|27263.3|0
1687488000000|2023-06-23 02:40:00|27303.3|27263.3|27303.5|27263.5|27303.5|27263.5|27303.3|27263.3|0
1687488300000|2023-06-23 02:45:00|27303.4|27263.4|27303.5|27263.5|27303.5|27263.5|27303.4|27263.4|0
1687488600000|2023-06-23 02:50:00|27303.4|27263.4|27291.3|27251.3|27303.5|27263.5|27291.3|27251.3|0
1687488900000|2023-06-23 02:55:00|27291.4|27251.4|27297.8|27257.8|27297.9|27257.9|27291.3|27251.3|0
1687489200000|2023-06-23 03:00:00|27303.9|27263.9|27304|27264|27304.1|27264.1|27303.9|27263.9|0
1687489500000|2023-06-23 03:05:00|27297.8|27257.8|27291.7|27251.7|27304.1|27264.1|27291.7|27251.7|0
1687489800000|2023-06-23 03:10:00|27297.9|27257.9|27297.9|27257.9|27304.1|27264.1|27297.8|27257.8|0
1687490100000|2023-06-23 03:15:00|27301|27261|27297.9|27257.9|27304.1|27264.1|27297.8|27257.8|0
1687490400000|2023-06-23 03:20:00|27297.8|27257.8|27297.8|27257.8|27297.9|27257.9|27297.8|27257.8|0
1687490700000|2023-06-23 03:25:00|27297.7|27257.7|27304.1|27264.1|27304.1|27264.1|27297.7|27257.7|0
1687491000000|2023-06-23 03:30:00|27304|27264|27291.5|27251.5|27304.1|27264.1|27291.5|27251.5|0
1687491300000|2023-06-23 03:35:00|27285.4|27245.4|27298.1|27258.1|27298.1|27258.1|27285.3|27245.3|0
1687491600000|2023-06-23 03:40:00|27298.2|27258.2|27285.5|27245.5|27304.3|27264.3|27285.5|27245.5|0
1687491900000|2023-06-23 03:45:00|27285.4|27245.4|27291.7|27251.7|27291.7|27251.7|27285.4|27245.4|0
1687492200000|2023-06-23 03:50:00|27291.6|27251.6|27279|27239|27291.7|27251.7|27279|27239|0
1687492500000|2023-06-23 03:55:00|27278.9|27238.9|27278.8|27238.8|27278.9|27238.9|27272.5|27232.5|0
1687492800000|2023-06-23 04:00:00|27272.7|27232.7|27272.8|27232.8|27272.8|27232.8|27272.5|27232.5|0
1687493100000|2023-06-23 04:05:00|27272.7|27232.7|27273.4|27233.4|27273.5|27233.5|27272.6|27232.6|0
1687493400000|2023-06-23 04:10:00|27267.2|27227.2|27273.3|27233.3|27273.4|27233.4|27267|27227|0
1687493700000|2023-06-23 04:15:00|27273.2|27233.2|27273.2|27233.2|27273.3|27233.3|27267.1|27227.1|0
1687494000000|2023-06-23 04:20:00|27267|27227|27270.1|27230.1|27273.3|27233.3|27267|27227|0
1687494300000|2023-06-23 04:25:00|27267|27227|27247.8|27207.8|27267|27227|27247.8|27207.8|0
1687494600000|2023-06-23 04:30:00|27247.9|27207.9|27260.5|27220.5|27260.6|27220.6|27247.9|27207.9|0
1687494900000|2023-06-23 04:35:00|27260.6|27220.6|27260.7|27220.7|27260.7|27220.7|27260.4|27220.4|0
1687495200000|2023-06-23 04:40:00|27254.5|27214.5|27267|27227|27267.1|27227.1|27248.3|27208.3|0
1687495500000|2023-06-23 04:45:00|27260.8|27220.8|27261.1|27221.1|27261.1|27221.1|27254.5|27214.5|0
1687495800000|2023-06-23 04:50:00|27254.9|27214.9|27254.8|27214.8|27254.9|27214.9|27248.6|27208.6|0
1687496100000|2023-06-23 04:55:00|27248.6|27208.6|27248.6|27208.6|27254.8|27214.8|27248.5|27208.5|0
1687496400000|2023-06-23 05:00:00|27248.5|27208.5|27242.3|27202.3|27248.7|27208.7|27242.3|27202.3|0
1687496700000|2023-06-23 05:05:00|27242.4|27202.4|27255|27215|27255.1|27215.1|27242.3|27202.3|0
1687497000000|2023-06-23 05:10:00|27255.1|27215.1|27242.6|27202.6|27255.1|27215.1|27242.5|27202.5|0
1687497300000|2023-06-23 05:15:00|27242.5|27202.5|27262|27222|27262.1|27222.1|27242.5|27202.5|0
1687497600000|2023-06-23 05:20:00|27261.9|27221.9|27243.2|27203.2|27262|27222|27243.1|27203.1|0
1687497900000|2023-06-23 05:25:00|27249.4|27209.4|27249.2|27209.2|27249.4|27209.4|27242.8|27202.8|0
1687498200000|2023-06-23 05:30:00|27249.3|27209.3|27249.3|27209.3|27249.3|27209.3|27249.2|27209.2|0
1687498500000|2023-06-23 05:35:00|27249.4|27209.4|27256.4|27216.4|27256.5|27216.5|27249.4|27209.4|0
1687498800000|2023-06-23 05:40:00|27256.5|27216.5|27269.1|27229.1|27269.2|27229.2|27256.4|27216.4|0
1687499100000|2023-06-23 05:45:00|27275.3|27235.3|27294.9|27254.9|27294.9|27254.9|27269|27229|0
1687499400000|2023-06-23 05:50:00|27294.8|27254.8|27288.6|27248.6|27295.1|27255.1|27288.6|27248.6|0
1687499700000|2023-06-23 05:55:00|27288.5|27248.5|27301|27261|27301.1|27261.1|27288.4|27248.4|0
1687500000000|2023-06-23 06:00:00|27300.9|27260.9|27280.8|27265.8|27307.3|27270.8|27215.8|27200.8|95
1687500300000|2023-06-23 06:05:00|27285.8|27270.8|27255.8|27240.8|27285.8|27270.8|27248.3|27233.3|30
1687500600000|2023-06-23 06:10:00|27260.8|27245.8|27270.8|27255.8|27273.3|27258.3|27255.8|27240.8|38
1687500900000|2023-06-23 06:15:00|27268.3|27253.3|27255.8|27240.8|27270.8|27255.8|27255.8|27240.8|36
1687501200000|2023-06-23 06:20:00|27260.8|27245.8|27275.8|27260.8|27278.3|27263.3|27255.8|27240.8|47
1687501500000|2023-06-23 06:25:00|27273.3|27258.3|27248.3|27233.3|27273.3|27258.3|27248.3|27233.3|48
1687501800000|2023-06-23 06:30:00|27250.8|27235.8|27260.8|27245.8|27265.8|27250.8|27245.8|27230.8|46
1687502100000|2023-06-23 06:35:00|27258.3|27243.3|27240.8|27225.8|27265.8|27250.8|27230.8|27215.8|51
1687502400000|2023-06-23 06:40:00|27243.3|27228.3|27240.8|27225.8|27250.8|27235.8|27225.8|27210.8|24
1687502700000|2023-06-23 06:45:00|27245.8|27230.8|27240.8|27225.8|27248.3|27233.3|27240.8|27225.8|41
1687503000000|2023-06-23 06:50:00|27245.8|27230.8|27253.3|27238.3|27258.3|27243.3|27240.8|27225.8|30
1687503300000|2023-06-23 06:55:00|27255.8|27240.8|27240.8|27225.8|27260.8|27245.8|27225.8|27210.8|170
1687503600000|2023-06-23 07:00:00|27243.3|27228.3|27258.3|27243.3|27310.8|27295.8|27225.8|27210.8|844
1687503900000|2023-06-23 07:05:00|27260.8|27245.8|27280.8|27265.8|27305.8|27290.8|27230.8|27215.8|418
1687504200000|2023-06-23 07:10:00|27283.3|27268.3|27295.8|27280.8|27300.8|27285.8|27265.8|27250.8|218
1687504500000|2023-06-23 07:15:00|27300.8|27285.8|27275.8|27260.8|27315.8|27300.8|27270.8|27255.8|465
1687504800000|2023-06-23 07:20:00|27280.8|27265.8|27223.3|27208.3|27290.8|27275.8|27220.8|27205.8|365
1687505100000|2023-06-23 07:25:00|27220.8|27205.8|27223.3|27208.3|27235.8|27220.8|27205.8|27190.8|252
1687505400000|2023-06-23 07:30:00|27220.8|27205.8|27155.8|27140.8|27220.8|27205.8|27133.3|27118.3|498
1687505700000|2023-06-23 07:35:00|27158.3|27143.3|27130.8|27115.8|27175.8|27160.8|27130.8|27115.8|312
1687506000000|2023-06-23 07:40:00|27136.1|27121.1|27143.6|27128.6|27146.1|27131.1|27116.1|27101.1|284
1687506300000|2023-06-23 07:45:00|27141.1|27126.1|27176.1|27161.1|27181.1|27166.1|27121.1|27106.1|246
1687506600000|2023-06-23 07:50:00|27173.6|27158.6|27198.6|27183.6|27206.1|27191.1|27166.1|27151.1|200
1687506900000|2023-06-23 07:55:00|27201.1|27186.1|27193.6|27178.6|27216.1|27201.1|27186.1|27171.1|135
1687507200000|2023-06-23 08:00:00|27196.1|27181.1|27191.1|27176.1|27211.1|27196.1|27181.1|27166.1|179
1687507500000|2023-06-23 08:05:00|27193.6|27178.6|27236.1|27221.1|27246.1|27231.1|27191.1|27176.1|155
1687507800000|2023-06-23 08:10:00|27238.6|27223.6|27241.1|27226.1|27241.1|27226.1|27218.6|27203.6|72
1687508100000|2023-06-23 08:15:00|27243.6|27228.6|27236.1|27221.1|27248.6|27233.6|27231.1|27216.1|137
1687508400000|2023-06-23 08:20:00|27238.6|27223.6|27196.1|27181.1|27261.1|27246.1|27196.1|27181.1|175
1687508700000|2023-06-23 08:25:00|27193.6|27178.6|27226.1|27211.1|27231.1|27216.1|27188.6|27173.6|128
1687509000000|2023-06-23 08:30:00|27223.6|27208.6|27246.1|27231.1|27261.1|27246.1|27221.1|27206.1|175
1687509300000|2023-06-23 08:35:00|27248.6|27233.6|27256.1|27241.1|27276.1|27261.1|27246.1|27231.1|105
1687509600000|2023-06-23 08:40:00|27258.6|27243.6|27268.6|27253.6|27281.1|27266.1|27256.1|27241.1|68
1687509900000|2023-06-23 08:45:00|27266.1|27251.1|27271.1|27256.1|27276.1|27261.1|27256.1|27241.1|75
1687510200000|2023-06-23 08:50:00|27273.6|27258.6|27281.1|27266.1|27281.1|27266.1|27256.1|27241.1|73
1687510500000|2023-06-23 08:55:00|27276.1|27261.1|27266.1|27251.1|27281.1|27266.1|27263.6|27248.6|84
1687510800000|2023-06-23 09:00:00|27263.6|27248.6|27268.6|27253.6|27276.1|27261.1|27261.1|27246.1|88
1687511100000|2023-06-23 09:05:00|27271.1|27256.1|27261.1|27246.1|27286.1|27271.1|27256.1|27241.1|102
1687511400000|2023-06-23 09:10:00|27263.6|27248.6|27271.1|27256.1|27286.1|27271.1|27261.1|27246.1|71
1687511700000|2023-06-23 09:15:00|27273.6|27258.6|27276.1|27261.1|27296.1|27281.1|27271.1|27256.1|63
1687512000000|2023-06-23 09:20:00|27278.6|27263.6|27243.6|27228.6|27278.6|27263.6|27241.1|27226.1|63
1687512300000|2023-06-23 09:25:00|27241.1|27226.1|27241.1|27226.1|27258.6|27243.6|27226.1|27211.1|57
1687512600000|2023-06-23 09:30:00|27243.6|27228.6|27251.1|27236.1|27261.1|27246.1|27236.1|27221.1|57
1687512900000|2023-06-23 09:35:00|27253.6|27238.6|27261.1|27246.1|27266.1|27251.1|27253.6|27238.6|20
1687513200000|2023-06-23 09:40:00|27263.6|27248.6|27253.6|27238.6|27271.1|27256.1|27251.1|27236.1|74
1687513500000|2023-06-23 09:45:00|27251.1|27236.1|27246.1|27231.1|27253.6|27238.6|27238.6|27223.6|35
1687513800000|2023-06-23 09:50:00|27248.6|27233.6|27261.1|27246.1|27261.1|27246.1|27241.1|27226.1|65
1687514100000|2023-06-23 09:55:00|27263.6|27248.6|27286.1|27271.1|27296.1|27281.1|27261.1|27246.1|69
1687514400000|2023-06-23 10:00:00|27283.6|27268.6|27266.1|27251.1|27291.1|27276.1|27266.1|27251.1|68
1687514700000|2023-06-23 10:05:00|27263.6|27248.6|27276.1|27261.1|27276.1|27261.1|27263.6|27248.6|20
1687515000000|2023-06-23 10:10:00|27271.1|27256.1|27266.1|27251.1|27271.1|27256.1|27246.1|27231.1|78
1687515300000|2023-06-23 10:15:00|27268.6|27253.6|27268.6|27253.6|27276.1|27261.1|27266.1|27251.1|24
1687515600000|2023-06-23 10:20:00|27271.1|27256.1|27311.1|27296.1|27311.1|27296.1|27271.1|27256.1|67
1687515900000|2023-06-23 10:25:00|27308.6|27293.6|27316.1|27301.1|27326.1|27311.1|27306.1|27291.1|76
1687516200000|2023-06-23 10:30:00|27321.1|27306.1|27311.1|27296.1|27323.6|27308.6|27311.1|27296.1|97
1687516500000|2023-06-23 10:35:00|27306.1|27291.1|27288.6|27273.6|27311.1|27296.1|27271.1|27256.1|93
1687516800000|2023-06-23 10:40:00|27286.1|27271.1|27286.1|27271.1|27291.1|27276.1|27281.1|27266.1|28
1687517100000|2023-06-23 10:45:00|27291.1|27276.1|27281.1|27266.1|27296.1|27281.1|27278.6|27263.6|26
1687517400000|2023-06-23 10:50:00|27283.6|27268.6|27286.1|27271.1|27306.1|27291.1|27281.1|27266.1|46
1687517700000|2023-06-23 10:55:00|27281.1|27266.1|27276.1|27261.1|27286.1|27271.1|27271.1|27256.1|103
1687518000000|2023-06-23 11:00:00|27278.6|27263.6|27293.6|27278.6|27296.1|27281.1|27276.1|27261.1|43
1687518300000|2023-06-23 11:05:00|27296.1|27281.1|27293.6|27278.6|27301.1|27286.1|27291.1|27276.1|16
1687518600000|2023-06-23 11:10:00|27291.1|27276.1|27296.1|27281.1|27301.1|27286.1|27286.1|27271.1|31
1687518900000|2023-06-23 11:15:00|27298.6|27283.6|27298.6|27283.6|27301.1|27286.1|27296.1|27281.1|18
1687519200000|2023-06-23 11:20:00|27301.1|27286.1|27326.1|27311.1|27326.1|27311.1|27296.1|27281.1|37
1687519500000|2023-06-23 11:25:00|27321.1|27306.1|27326.1|27311.1|27333.6|27318.6|27321.1|27306.1|51
1687519800000|2023-06-23 11:30:00|27323.6|27308.6|27321.1|27306.1|27328.6|27313.6|27316.1|27301.1|22
1687520100000|2023-06-23 11:35:00|27326.1|27311.1|27331.1|27316.1|27331.1|27316.1|27321.1|27306.1|31
1687520400000|2023-06-23 11:40:00|27330.4|27315.4|27325.4|27310.4|27330.4|27315.4|27315.4|27300.4|58
1687520700000|2023-06-23 11:45:00|27330.4|27315.4|27330.4|27315.4|27330.4|27315.4|27322.9|27307.9|33
1687521000000|2023-06-23 11:50:00|27327.9|27312.9|27335.4|27320.4|27335.4|27320.4|27320.4|27305.4|55
1687521300000|2023-06-23 11:55:00|27330.4|27315.4|27335.4|27320.4|27335.4|27320.4|27330.4|27315.4|23
1687521600000|2023-06-23 12:00:00|27330.4|27315.4|27310.4|27295.4|27335.4|27320.4|27310.4|27295.4|99
1687521900000|2023-06-23 12:05:00|27312.9|27297.9|27285.4|27270.4|27312.9|27297.9|27280.4|27265.4|74
1687522200000|2023-06-23 12:10:00|27280.4|27265.4|27290.4|27275.4|27300.4|27285.4|27275.4|27260.4|72
1687522500000|2023-06-23 12:15:00|27287.9|27272.9|27275.4|27260.4|27295.4|27280.4|27275.4|27260.4|46
1687522800000|2023-06-23 12:20:00|27280.4|27265.4|27255.4|27240.4|27285.4|27270.4|27255.4|27240.4|90
1687523100000|2023-06-23 12:25:00|27252.9|27237.9|27240.4|27225.4|27255.4|27240.4|27240.4|27225.4|90
1687523400000|2023-06-23 12:30:00|27235.4|27220.4|27240.4|27225.4|27250.4|27235.4|27230.4|27215.4|107
1687523700000|2023-06-23 12:35:00|27235.4|27220.4|27230.4|27215.4|27240.4|27225.4|27225.4|27210.4|75
1687524000000|2023-06-23 12:40:00|27227.9|27212.9|27215.4|27200.4|27235.4|27220.4|27207.9|27192.9|118
1687524300000|2023-06-23 12:45:00|27212.9|27197.9|27200.4|27185.4|27212.9|27197.9|27180.4|27165.4|195
1687524600000|2023-06-23 12:50:00|27197.9|27182.9|27182.9|27167.9|27200.4|27185.4|27172.9|27157.9|125
1687524900000|2023-06-23 12:55:00|27180.4|27165.4|27172.9|27157.9|27185.4|27170.4|27165.4|27150.4|123
1687525200000|2023-06-23 13:00:00|27170.4|27155.4|27200.4|27185.4|27205.4|27190.4|27160.4|27145.4|88
1687525500000|2023-06-23 13:05:00|27195.4|27180.4|27185.4|27170.4|27200.4|27185.4|27157.9|27142.9|78
1687525800000|2023-06-23 13:10:00|27182.9|27167.9|27180.4|27165.4|27190.4|27175.4|27175.4|27160.4|73
1687526100000|2023-06-23 13:15:00|27177.9|27162.9|27170.4|27155.4|27182.9|27167.9|27170.4|27155.4|100
1687526400000|2023-06-23 13:20:00|27172.9|27157.9|27160.4|27145.4|27175.4|27160.4|27157.9|27142.9|158
1687526700000|2023-06-23 13:25:00|27165.4|27150.4|27160.4|27145.4|27165.4|27150.4|27155.4|27140.4|40
1687527000000|2023-06-23 13:30:00|27157.9|27142.9|27145.4|27130.4|27165.4|27150.4|27130.4|27115.4|206
1687527300000|2023-06-23 13:35:00|27150.4|27135.4|27182.9|27167.9|27185.4|27170.4|27140.4|27125.4|147
1687527600000|2023-06-23 13:40:00|27180.4|27165.4|27187.9|27172.9|27200.4|27185.4|27175.4|27160.4|129
1687527900000|2023-06-23 13:45:00|27195.4|27180.4|27175.4|27160.4|27205.4|27190.4|27170.4|27155.4|206
1687528200000|2023-06-23 13:50:00|27180.4|27165.4|27212.9|27197.9|27215.4|27200.4|27175.4|27160.4|197
1687528500000|2023-06-23 13:55:00|27215.4|27200.4|27230.4|27215.4|27230.4|27215.4|27207.9|27192.9|127
1687528800000|2023-06-23 14:00:00|27235.4|27220.4|27245.4|27230.4|27250.4|27235.4|27230.4|27215.4|159
1687529100000|2023-06-23 14:05:00|27240.4|27225.4|27250.4|27235.4|27260.4|27245.4|27230.4|27215.4|197
1687529400000|2023-06-23 14:10:00|27249.1|27234.1|27244.1|27229.1|27259.1|27244.1|27239.1|27224.1|113
1687529700000|2023-06-23 14:15:00|27246.6|27231.6|27271.6|27256.6|27274.1|27259.1|27246.6|27231.6|104
1687530000000|2023-06-23 14:20:00|27274.1|27259.1|27274.1|27259.1|27279.1|27264.1|27259.1|27244.1|147
1687530300000|2023-06-23 14:25:00|27279.1|27264.1|27279.1|27264.1|27279.1|27264.1|27264.1|27249.1|81
1687530600000|2023-06-23 14:30:00|27276.6|27261.6|27289.1|27274.1|27299.1|27284.1|27274.1|27259.1|136
1687530900000|2023-06-23 14:35:00|27294.1|27279.1|27299.1|27284.1|27304.1|27289.1|27284.1|27269.1|108
1687531200000|2023-06-23 14:40:00|27304.1|27289.1|27289.1|27274.1|27304.1|27289.1|27284.1|27269.1|96
1687531500000|2023-06-23 14:45:00|27286.6|27271.6|27276.6|27261.6|27299.1|27284.1|27274.1|27259.1|49
1687531800000|2023-06-23 14:50:00|27274.1|27259.1|27276.6|27261.6|27294.1|27279.1|27269.1|27254.1|80
1687532100000|2023-06-23 14:55:00|27279.1|27264.1|27274.1|27259.1|27279.1|27264.1|27274.1|27259.1|58
1687532400000|2023-06-23 15:00:00|27276.6|27261.6|27271.6|27256.6|27279.1|27264.1|27266.6|27251.6|66
1687532700000|2023-06-23 15:05:00|27269.1|27254.1|27244.1|27229.1|27279.1|27264.1|27239.1|27224.1|108
1687533000000|2023-06-23 15:10:00|27246.6|27231.6|27214.1|27199.1|27246.6|27231.6|27209.1|27194.1|113
1687533300000|2023-06-23 15:15:00|27219.1|27204.1|27209.1|27194.1|27219.1|27204.1|27209.1|27194.1|114
1687533600000|2023-06-23 15:20:00|27211.6|27196.6|27204.1|27189.1|27214.1|27199.1|27199.1|27184.1|95
1687533900000|2023-06-23 15:25:00|27209.1|27194.1|27209.1|27194.1|27219.1|27204.1|27196.6|27181.6|206
1687534200000|2023-06-23 15:30:00|27206.7|27191.7|27221.7|27206.7|27231.7|27216.7|27206.7|27191.7|309
1687534500000|2023-06-23 15:35:00|27224.2|27209.2|27246.7|27231.7|27246.7|27231.7|27219.2|27204.2|167
1687534800000|2023-06-23 15:40:00|27251.7|27236.7|27256.7|27241.7|27264.2|27249.2|27241.7|27226.7|53
1687535100000|2023-06-23 15:45:00|27261.7|27246.7|27256.7|27241.7|27261.7|27246.7|27249.2|27234.2|48
1687535400000|2023-06-23 15:50:00|27259.2|27239.2|27244.2|27224.2|27259.2|27239.2|27244.2|27224.2|71
1687535700000|2023-06-23 15:55:00|27249.2|27229.2|27254.2|27234.2|27259.2|27234.2|27249.2|27224.2|17
1687536000000|2023-06-23 16:00:00|27259.2|27239.2|27249.2|27229.2|27264.2|27244.2|27249.2|27229.2|39
1687536300000|2023-06-23 16:05:00|27254.2|27234.2|27259.2|27239.2|27259.2|27239.2|27249.2|27229.2|10
1687536600000|2023-06-23 16:10:00|27264.2|27244.2|27259.2|27239.2|27264.2|27244.2|27254.2|27234.2|9
1687536900000|2023-06-23 16:15:00|27254.2|27234.2|27264.2|27244.2|27269.2|27249.2|27254.2|27234.2|10
1687537200000|2023-06-23 16:20:00|27259.2|27239.2|27264.2|27244.2|27269.2|27249.2|27259.2|27239.2|15
1687537500000|2023-06-23 16:25:00|27269.2|27249.2|27264.2|27244.2|27269.2|27249.2|27264.2|27239.2|8
1687537800000|2023-06-23 16:30:00|27269.2|27249.2|27264.2|27244.2|27274.2|27254.2|27264.2|27239.2|16
1687538100000|2023-06-23 16:35:00|27259.2|27239.2|27264.2|27244.2|27264.2|27244.2|27259.2|27239.2|12
1687538400000|2023-06-23 16:40:00|27259.2|27239.2|27269.2|27249.2|27269.2|27249.2|27259.2|27234.2|24
1687538700000|2023-06-23 16:45:00|27274.2|27254.2|27264.2|27244.2|27274.2|27254.2|27264.2|27239.2|9
1687539000000|2023-06-23 16:50:00|27259.2|27239.2|27259.2|27239.2|27264.2|27244.2|27259.2|27239.2|7
1687539300000|2023-06-23 16:55:00|27264.2|27244.2|27259.2|27239.2|27269.2|27244.2|27259.2|27239.2|19
1687539600000|2023-06-23 17:00:00|27264.2|27244.2|27254.2|27234.2|27264.2|27244.2|27254.2|27234.2|15
1687539900000|2023-06-23 17:05:00|27259.2|27229.2|27264.2|27244.2|27264.2|27244.2|27249.2|27229.2|34
1687540200000|2023-06-23 17:10:00|27259.2|27239.2|27264.2|27244.2|27264.2|27244.2|27254.2|27234.2|8
1687540500000|2023-06-23 17:15:00|27259.2|27239.2|27264.2|27244.2|27269.2|27249.2|27259.2|27239.2|12
1687540800000|2023-06-23 17:20:00|27269.2|27249.2|27269.2|27249.2|27269.2|27249.2|27264.2|27244.2|5
1687541100000|2023-06-23 17:25:00|27274.2|27254.2|27274.2|27254.2|27274.2|27254.2|27269.2|27244.2|6
1687541400000|2023-06-23 17:30:00|27279.2|27259.2|27269.2|27249.2|27279.2|27259.2|27269.2|27244.2|14
1687541700000|2023-06-23 17:35:00|27274.2|27254.2|27279.2|27259.2|27279.2|27259.2|27269.2|27249.2|14
1687542000000|2023-06-23 17:40:00|27274.2|27254.2|27274.2|27249.2|27274.2|27259.2|27269.2|27249.2|10
1687542300000|2023-06-23 17:45:00|27269.2|27254.2|27274.2|27254.2|27274.2|27254.2|27269.2|27249.2|5
1687542600000|2023-06-23 17:50:00||27249.2||27254.2||27254.2||27249.2|5
1687542900000|2023-06-23 17:55:00|27279.2|27249.2|27269.2|27249.2|27279.2|27259.2|27269.2|27249.2|7
1687543200000|2023-06-23 18:00:00|27274.2|27244.2|27264.2|27244.2|27274.2|27244.2|27264.2|27244.2|7
1687543500000|2023-06-23 18:05:00|27259.2|27239.2|27254.2|27234.2|27264.2|27244.2|27254.2|27234.2|9
1687543800000|2023-06-23 18:10:00|27249.2|27229.2|27249.2|27229.2|27254.2|27234.2|27249.2|27229.2|23
1687544100000|2023-06-23 18:15:00|27254.2|27224.2|27249.2|27229.2|27254.2|27234.2|27249.2|27224.2|10
1687544400000|2023-06-23 18:20:00|27254.2|27234.2|27254.2|27234.2|27254.2|27234.2|27249.2|27229.2|4
1687544700000|2023-06-23 18:25:00|27249.2|27229.2|27241.7|27226.7|27249.2|27234.2|27241.7|27224.2|6
1687545000000|2023-06-23 18:30:00|27236.7|27221.7|27241.7|27226.7|27241.7|27226.7|27234.2|27219.2|23
1687545300000|2023-06-23 18:35:00|27239.2|27224.2|27226.7|27211.7|27241.7|27226.7|27224.2|27209.2|4
1687545600000|2023-06-23 18:40:00|27224.2|27209.2|27221.7|27206.7|27226.7|27211.7|27221.7|27206.7|3
1687545900000|2023-06-23 18:45:00|27216.7|27201.7|27204.2|27189.2|27216.7|27201.7|27201.7|27186.7|11
1687546200000|2023-06-23 18:50:00|27201.7|27186.7|27196.7|27181.7|27206.7|27191.7|27194.2|27179.2|9
1687546500000|2023-06-23 18:55:00|27199.2|27184.2|27199.2|27184.2|27206.7|27191.7|27199.2|27184.2|10
1687546800000|2023-06-23 19:00:00|27196.7|27181.7|27186.7|27171.7|27196.7|27181.7|27181.7|27166.7|10
1687547100000|2023-06-23 19:05:00|27184.2|27169.2|27201.7|27186.7|27204.2|27189.2|27184.2|27169.2|6
1687547400000|2023-06-23 19:10:00|27204.2|27189.2|27201.7|27186.7|27206.7|27191.7|27201.7|27186.7|3
1687547700000|2023-06-23 19:15:00|27204.2|27189.2|27211.7|27196.7|27211.7|27196.7|27201.7|27186.7|8
1687548000000|2023-06-23 19:20:00|27209.2|27194.2|27201.7|27186.7|27216.7|27201.7|27199.2|27184.2|6
1687548300000|2023-06-23 19:25:00|27199.2|27184.2|27196.7|27181.7|27201.7|27186.7|27196.7|27181.7|11
1687548600000|2023-06-23 19:30:00|27199.2|27184.2|27201.7|27186.7|27201.7|27186.7|27186.7|27171.7|31
1687548900000|2023-06-23 19:35:00|27204.2|27189.2|27201.7|27186.7|27206.7|27191.7|27191.7|27176.7|25
1687549200000|2023-06-23 19:40:00|27199.2|27184.2|27201.7|27186.7|27201.7|27186.7|27191.7|27176.7|17
1687549500000|2023-06-23 19:45:00|27206.7|27191.7|27211.7|27196.7|27216.7|27201.7|27196.7|27181.7|76
1687549800000|2023-06-23 19:50:00|27206.7|27191.7|27211.7|27196.7|27231.7|27216.7|27196.7|27181.7|65
1687550100000|2023-06-23 19:55:00|27214.2|27199.2|27204.2|27189.2|27226.7|27211.7|27201.7|27186.7|51
1687550400000|2023-06-23 20:00:00|27202.2|27162.2|27215.7|27175.7|27223.3|27183.3|27170.5|27130.5|0
1687550700000|2023-06-23 20:05:00|27215.6|27175.6|27211|27171|27218.7|27178.7|27206.1|27166.1|0
1687551000000|2023-06-23 20:10:00|27211.1|27171.1|27206.6|27166.6|27212.3|27172.3|27201.5|27161.5|0
1687551300000|2023-06-23 20:15:00|27206.5|27166.5|27200.2|27160.2|27207.8|27167.8|27200.2|27160.2|0
1687551600000|2023-06-23 20:20:00|27200.8|27160.8|27203.4|27163.4|27204.7|27164.7|27195.1|27155.1|0
1687551900000|2023-06-23 20:25:00|27204|27164|27197|27157|27204.7|27164.7|27197|27157|0
1687552200000|2023-06-23 20:30:00|27195.1|27155.1|27203.4|27163.4|27206.6|27166.6|27195.1|27155.1|0
1687552500000|2023-06-23 20:35:00|27202.1|27162.1|27204.7|27164.7|27211|27171|27201.5|27161.5|0
1687552800000|2023-06-23 20:40:00|27204.6|27164.6|27203.4|27163.4|27204.7|27164.7|27200.2|27160.2|0
1687553100000|2023-06-23 20:45:00|27204.7|27164.7|27207.8|27167.8|27208.5|27168.5|27204.7|27164.7|0
1687553400000|2023-06-23 20:50:00|27207.9|27167.9|27204.7|27164.7|27209.1|27169.1|27203.4|27163.4|0
1687553700000|2023-06-23 20:55:00|27206.6|27166.6|27206.6|27166.6|27210.4|27170.4|27203.4|27163.4|0
1687554000000|2023-06-23 21:00:00|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|27207.2|27167.2|0
1687730400000|2023-06-25 22:00:00|27237.6|27197.6|27241.1|27201.1|27244.6|27204.6|27237.6|27197.6|0
1687730700000|2023-06-25 22:05:00|27241.8|27201.8|27257.9|27217.9|27263.5|27223.5|27241.1|27201.1|0
1687731000000|2023-06-25 22:10:00|27257.8|27217.8|27269.1|27229.1|27271.2|27231.2|27255.8|27215.8|0
1687731300000|2023-06-25 22:15:00|27271.2|27231.2|27271.2|27231.2|27274.7|27234.7|27267.7|27227.7|0
1687731600000|2023-06-25 22:20:00|27270.5|27230.5|27273.3|27233.3|27273.3|27233.3|27267.7|27227.7|0
1687731900000|2023-06-25 22:25:00|27274.7|27234.7|27273.3|27233.3|27284.4|27244.4|27273.3|27233.3|0
1687732200000|2023-06-25 22:30:00|27274|27234|27271.2|27231.2|27274.7|27234.7|27267.7|27227.7|0
1687732500000|2023-06-25 22:35:00|27271.1|27231.1|27280.3|27240.3|27280.3|27240.3|27269.1|27229.1|0
1687732800000|2023-06-25 22:40:00|27281.6|27241.6|27286.5|27246.5|27286.5|27246.5|27278.9|27238.9|0
1687733100000|2023-06-25 22:45:00|27285.1|27245.1|27296.3|27256.3|27298.4|27258.4|27283.7|27243.7|0
1687733400000|2023-06-25 22:50:00|27297|27257|27296.3|27256.3|27301.9|27261.9|27296.3|27256.3|0
1687733700000|2023-06-25 22:55:00|27297|27257|27301.9|27261.9|27304|27264|27294.2|27254.2|0
1687734000000|2023-06-25 23:00:00|27304|27264|27296.3|27256.3|27304|27264|27292.8|27252.8|0
1687734300000|2023-06-25 23:05:00|27297|27257|27301.9|27261.9|27305.4|27265.4|27296.3|27256.3|0
1687734600000|2023-06-25 23:10:00|27304|27264|27300.7|27260.7|27313.1|27273.1|27300.7|27260.7|0
1687734900000|2023-06-25 23:15:00|27301.4|27261.4|27297.2|27257.2|27304.2|27264.2|27297.2|27257.2|0
1687735200000|2023-06-25 23:20:00|27297.3|27257.3|27300.7|27260.7|27302.8|27262.8|27297.2|27257.2|0
1687735500000|2023-06-25 23:25:00|27301.4|27261.4|27304.2|27264.2|27304.2|27264.2|27300.7|27260.7|0
1687735800000|2023-06-25 23:30:00|27304.3|27264.3|27298.6|27258.6|27306.3|27266.3|27297.2|27257.2|0
1687736100000|2023-06-25 23:35:00|27298.7|27258.7|27297.2|27257.2|27302.8|27262.8|27295.1|27255.1|0
1687736400000|2023-06-25 23:40:00|27297.9|27257.9|27298.6|27258.6|27302.8|27262.8|27297.2|27257.2|0
1687736700000|2023-06-25 23:45:00|27297.9|27257.9|27293|27253|27298.6|27258.6|27289.5|27249.5|0
1687737000000|2023-06-25 23:50:00|27294.4|27254.4|27286|27246|27295.1|27255.1|27286|27246|0
1687737300000|2023-06-25 23:55:00|27286.7|27246.7|27298.6|27258.6|27298.6|27258.6|27286|27246|0
1687737600000|2023-06-26 00:00:00|27297.2|27257.2|27274.2|27234.2|27300.7|27260.7|27270.7|27230.7|0
1687737900000|2023-06-26 00:05:00|27274.1|27234.1|27282.1|27242.1|27286.3|27246.3|27268.6|27228.6|0
1687738200000|2023-06-26 00:10:00|27282.2|27242.2|27293.1|27253.1|27297.3|27257.3|27282.2|27242.2|0
1687738500000|2023-06-26 00:15:00|27293|27253|27289.8|27249.8|27313.8|27273.8|27286.4|27246.4|0
1687738800000|2023-06-26 00:20:00|27286.4|27246.4|27286.8|27246.8|27300.4|27260.4|27286.4|27246.4|0
1687739100000|2023-06-26 00:25:00|27286.7|27246.7|27293.6|27253.6|27293.6|27253.6|27286.6|27246.6|0
1687739400000|2023-06-26 00:30:00|27293.5|27253.5|27293.6|27253.6|27293.8|27253.8|27279.7|27239.7|0
1687739700000|2023-06-26 00:35:00|27293.7|27253.7|27286.8|27246.8|27293.8|27253.8|27279.9|27239.9|0
1687740000000|2023-06-26 00:40:00|27293.6|27253.6|27286.8|27246.8|27293.6|27253.6|27279.9|27239.9|0
1687740300000|2023-06-26 00:45:00|27286.9|27246.9|27273|27233|27293.8|27253.8|27272.9|27232.9|0
1687740600000|2023-06-26 00:50:00|27279.8|27239.8|27286.7|27246.7|27286.7|27246.7|27279.8|27239.8|0
1687740900000|2023-06-26 00:55:00|27286.8|27246.8|27293.7|27253.7|27293.8|27253.8|27286.8|27246.8|0
1687741200000|2023-06-26 01:00:00|27293.8|27253.8|27273|27233|27293.8|27253.8|27272.9|27232.9|0
1687741500000|2023-06-26 01:05:00|27272.9|27232.9|27273|27233|27273|27233|27259.1|27219.1|0
1687741800000|2023-06-26 01:10:00|27272.9|27232.9|27266|27226|27273.1|27233.1|27259|27219|0
1687742100000|2023-06-26 01:15:00|27266.1|27226.1|27286.8|27246.8|27286.8|27246.8|27266|27226|0
1687742400000|2023-06-26 01:20:00|27286.9|27246.9|27300.6|27260.6|27300.6|27260.6|27286.6|27246.6|0
1687742700000|2023-06-26 01:25:00|27300.5|27260.5|27300.6|27260.6|27300.6|27260.6|27293.7|27253.7|0
1687743000000|2023-06-26 01:30:00|27300.7|27260.7|27314.5|27274.5|27314.5|27274.5|27300.5|27260.5|0
1687743300000|2023-06-26 01:35:00|27314.4|27274.4|27321.5|27281.5|27328.4|27288.4|27307.5|27267.5|0
1687743600000|2023-06-26 01:40:00|27328.3|27288.3|27314.7|27274.7|27328.4|27288.4|27307.7|27267.7|0
1687743900000|2023-06-26 01:45:00|27314.6|27274.6|27294|27254|27314.7|27274.7|27294|27254|0
1687744200000|2023-06-26 01:50:00|27294.1|27254.1|27294|27254|27300.9|27260.9|27287.1|27247.1|0
1687744500000|2023-06-26 01:55:00|27293.9|27253.9|27293.9|27253.9|27300.9|27260.9|27293.8|27253.8|0
1687744800000|2023-06-26 02:00:00|27293.8|27253.8|27300.8|27260.8|27300.9|27260.9|27293.8|27253.8|0
1687745100000|2023-06-26 02:05:00|27300.9|27260.9|27294|27254|27300.9|27260.9|27293.8|27253.8|0
1687745400000|2023-06-26 02:10:00|27300.8|27260.8|27307.8|27267.8|27307.8|27267.8|27300.8|27260.8|0
1687745700000|2023-06-26 02:15:00|27307.7|27267.7|27300.9|27260.9|27307.8|27267.8|27300.8|27260.8|0
1687746000000|2023-06-26 02:20:00|27300.8|27260.8|27300.9|27260.9|27300.9|27260.9|27294|27254|0
1687746300000|2023-06-26 02:25:00|27300.8|27260.8|27294|27254|27300.9|27260.9|27294|27254|0
1687746600000|2023-06-26 02:30:00|27294.1|27254.1|27300.9|27260.9|27300.9|27260.9|27294|27254|0
1687746900000|2023-06-26 02:35:00|27301|27261|27301.1|27261.1|27308|27268|27300.9|27260.9|0
1687747200000|2023-06-26 02:40:00|27301|27261|27301|27261|27301.1|27261.1|27301|27261|0
1687747500000|2023-06-26 02:45:00|27294.2|27254.2|27301.1|27261.1|27301.1|27261.1|27294.1|27254.1|0
1687747800000|2023-06-26 02:50:00|27301.2|27261.2|27301.1|27261.1|27301.2|27261.2|27294.2|27254.2|0
1687748100000|2023-06-26 02:55:00|27294.3|27254.3|27301|27261|27301.1|27261.1|27294.2|27254.2|0
1687748400000|2023-06-26 03:00:00|27301.1|27261.1|27301.2|27261.2|27301.2|27261.2|27301|27261|0
1687748700000|2023-06-26 03:05:00|27301.3|27261.3|27308.2|27268.2|27308.2|27268.2|27301.2|27261.2|0
1687749000000|2023-06-26 03:10:00|27308.1|27268.1|27315.1|27275.1|27315.1|27275.1|27308.1|27268.1|0
1687749300000|2023-06-26 03:15:00|27315|27275|27315.1|27275.1|27321.9|27281.9|27315|27275|0
1687749600000|2023-06-26 03:20:00|27315|27275|27315|27275|27315.1|27275.1|27308.1|27268.1|0
1687749900000|2023-06-26 03:25:00|27308.2|27268.2|27308.3|27268.3|27315.1|27275.1|27308.1|27268.1|0
1687750200000|2023-06-26 03:30:00|27308.2|27268.2|27308.1|27268.1|27308.3|27268.3|27301.4|27261.4|0
1687750500000|2023-06-26 03:35:00|27308.2|27268.2|27301.3|27261.3|27308.2|27268.2|27294.5|27254.5|0
1687750800000|2023-06-26 03:40:00|27301.4|27261.4|27294.3|27254.3|27301.4|27261.4|27294.3|27254.3|0
1687751100000|2023-06-26 03:45:00|27294.4|27254.4|27301.2|27261.2|27301.2|27261.2|27294.4|27254.4|0
1687751400000|2023-06-26 03:50:00|27301.3|27261.3|27301.2|27261.2|27308.2|27268.2|27294.4|27254.4|0
1687751700000|2023-06-26 03:55:00|27301.1|27261.1|27294.4|27254.4|27301.2|27261.2|27294.2|27254.2|0
1687752000000|2023-06-26 04:00:00|27294.3|27254.3|27294.3|27254.3|27294.4|27254.4|27294.2|27254.2|0
1687752300000|2023-06-26 04:05:00|27294.4|27254.4|27294.4|27254.4|27294.4|27254.4|27294.4|27254.4|0
1687752600000|2023-06-26 04:10:00|27294.3|27254.3|27294.3|27254.3|27294.3|27254.3|27294.3|27254.3|0
1687752900000|2023-06-26 04:15:00|27294.4|27254.4|27294.3|27254.3|27294.4|27254.4|27294.2|27254.2|0
1687753200000|2023-06-26 04:20:00|27294.2|27254.2|27287.3|27247.3|27294.2|27254.2|27287.2|27247.2|0
1687753500000|2023-06-26 04:25:00|27287.4|27247.4|27280.4|27240.4|27287.4|27247.4|27280.4|27240.4|0
1687753800000|2023-06-26 04:30:00|27280.5|27240.5|27287.3|27247.3|27287.4|27247.4|27280.4|27240.4|0
1687754100000|2023-06-26 04:35:00|27287.2|27247.2|27287.3|27247.3|27287.4|27247.4|27280.5|27240.5|0
1687754400000|2023-06-26 04:40:00|27287.4|27247.4|27280.4|27240.4|27287.4|27247.4|27280.3|27240.3|0
1687754700000|2023-06-26 04:45:00|27280.3|27240.3|27273.5|27233.5|27280.4|27240.4|27273.5|27233.5|0
1687755000000|2023-06-26 04:50:00|27273.6|27233.6|27273.5|27233.5|27273.6|27233.6|27273.4|27233.4|0
1687755300000|2023-06-26 04:55:00|27273.3|27233.3|27271.7|27231.7|27273.3|27233.3|27264.8|27224.8|0
1687755600000|2023-06-26 05:00:00|27271.6|27231.6|27271.6|27231.6|27271.7|27231.7|27271.5|27231.5|0
1687755900000|2023-06-26 05:05:00|27271.7|27231.7|27278.4|27238.4|27278.5|27238.5|27271.6|27231.6|0
1687756200000|2023-06-26 05:10:00|27278.5|27238.5|27264.7|27224.7|27285.3|27245.3|27264.6|27224.6|0
1687756500000|2023-06-26 05:15:00|27271.5|27231.5|27264.8|27224.8|27271.5|27231.5|27264.7|27224.7|0
1687756800000|2023-06-26 05:20:00|27271.6|27231.6|27250.7|27210.7|27271.6|27231.6|27250.7|27210.7|0
1687757100000|2023-06-26 05:25:00|27250.8|27210.8|27257.7|27217.7|27257.7|27217.7|27250.7|27210.7|0
1687757400000|2023-06-26 05:30:00|27250.9|27210.9|27257.8|27217.8|27257.8|27217.8|27250.8|27210.8|0
1687757700000|2023-06-26 05:35:00|27257.7|27217.7|27257.7|27217.7|27257.8|27217.8|27257.7|27217.7|0
1687758000000|2023-06-26 05:40:00|27257.8|27217.8|27264.6|27224.6|27264.8|27224.8|27257.7|27217.7|0
1687758300000|2023-06-26 05:45:00|27257.8|27217.8|27264.7|27224.7|27264.9|27224.9|27257.8|27217.8|0
1687758600000|2023-06-26 05:50:00|27257.9|27217.9|27264.6|27224.6|27264.7|27224.7|27257.8|27217.8|0
1687758900000|2023-06-26 05:55:00|27261.2|27221.2|27257.8|27217.8|27261.2|27221.2|27257.7|27217.7|0
1687759200000|2023-06-26 06:00:00|27257.7|27217.7|27239.2|27224.2|27257.8|27224.2|27214.2|27199.2|20
1687759500000|2023-06-26 06:05:00|27241.7|27226.7|27251.7|27236.7|27254.2|27239.2|27231.7|27216.7|51
1687759800000|2023-06-26 06:10:00|27249.2|27234.2|27244.2|27229.2|27256.7|27241.7|27244.2|27229.2|20
1687760100000|2023-06-26 06:15:00|27246.7|27231.7|27251.7|27236.7|27251.7|27236.7|27241.7|27226.7|14
1687760400000|2023-06-26 06:20:00|27249.2|27234.2|27264.2|27249.2|27269.2|27254.2|27249.2|27234.2|48
1687760700000|2023-06-26 06:25:00|27261.7|27246.7|27256.7|27241.7|27269.2|27254.2|27251.7|27236.7|14
1687761000000|2023-06-26 06:30:00|27259.2|27244.2|27256.7|27241.7|27261.7|27246.7|27254.2|27239.2|14
1687761300000|2023-06-26 06:35:00|27254.2|27239.2|27261.7|27246.7|27264.2|27249.2|27251.7|27236.7|9
1687761600000|2023-06-26 06:40:00|27264.2|27249.2|27251.7|27236.7|27264.2|27249.2|27249.2|27234.2|16
1687761900000|2023-06-26 06:45:00|27254.2|27239.2|27271.7|27256.7|27271.7|27256.7|27254.2|27239.2|21
1687762200000|2023-06-26 06:50:00|27274.2|27259.2|27286.7|27271.7|27294.2|27279.2|27274.2|27259.2|37
1687762500000|2023-06-26 06:55:00|27289.2|27274.2|27291.7|27276.7|27299.2|27284.2|27284.2|27269.2|37
1687762800000|2023-06-26 07:00:00|27296.7|27281.7|27171.7|27156.7|27296.7|27281.7|27166.7|27151.7|715
1687763100000|2023-06-26 07:05:00|27159.2|27144.2|27156.7|27141.7|27186.7|27171.7|27136.7|27121.7|362
1687763400000|2023-06-26 07:10:00|27151.7|27136.7|27036.7|27021.7|27159.2|27144.2|27026.7|27011.7|562
1687763700000|2023-06-26 07:15:00|27031.7|27016.7|26989.2|26974.2|27056.7|27041.7|26981.7|26966.7|631
1687764000000|2023-06-26 07:20:00|26986.7|26971.7|27004.2|26989.2|27031.7|27016.7|26986.7|26971.7|419
1687764300000|2023-06-26 07:25:00|27001.7|26986.7|26971.7|26956.7|27011.7|26996.7|26961.7|26946.7|402
1687764600000|2023-06-26 07:30:00|26969.2|26954.2|26931.7|26916.7|26981.7|26966.7|26911.7|26896.7|494
1687764900000|2023-06-26 07:35:00|26934.2|26919.2|26871.7|26856.7|26934.2|26919.2|26856.7|26841.7|540
1687765200000|2023-06-26 07:40:00|26866.7|26851.7|26886.7|26871.7|26904.2|26889.2|26861.7|26846.7|477
1687765500000|2023-06-26 07:45:00|26891.7|26876.7|26936.7|26921.7|26941.7|26926.7|26861.7|26846.7|457
1687765800000|2023-06-26 07:50:00|26941.7|26926.7|26991.7|26976.7|26996.7|26981.7|26941.7|26926.7|382
1687766100000|2023-06-26 07:55:00|26996.7|26981.7|26976.7|26961.7|27021.7|27006.7|26976.7|26961.7|268
1687766400000|2023-06-26 08:00:00|26979.2|26964.2|26961.7|26946.7|26979.2|26964.2|26931.7|26916.7|193
1687766700000|2023-06-26 08:05:00|26966.7|26951.7|26926.7|26911.7|26974.2|26959.2|26921.7|26906.7|206
1687767000000|2023-06-26 08:10:00|26931.7|26916.7|26906.7|26891.7|26951.7|26936.7|26901.7|26886.7|218
1687767300000|2023-06-26 08:15:00|26904.2|26889.2|26916.7|26901.7|26936.7|26921.7|26901.7|26886.7|152
1687767600000|2023-06-26 08:20:00|26919.2|26904.2|26916.7|26901.7|26926.7|26911.7|26891.7|26876.7|135
1687767900000|2023-06-26 08:25:00|26914.2|26899.2|26891.7|26876.7|26916.7|26901.7|26886.7|26871.7|177
1687768200000|2023-06-26 08:30:00|26886.7|26871.7|26951.7|26936.7|26956.7|26941.7|26871.7|26856.7|236
1687768500000|2023-06-26 08:35:00|26949.2|26934.2|27001.7|26986.7|27011.7|26996.7|26946.7|26931.7|228
1687768800000|2023-06-26 08:40:00|26999.2|26984.2|26938|26923|27001.7|26986.7|26938|26923|147
1687769100000|2023-06-26 08:45:00|26935.5|26920.5|26897.2|26882.2|26948|26933|26897.2|26882.2|226
1687769400000|2023-06-26 08:50:00|26892.2|26877.2|26932.2|26917.2|26932.2|26917.2|26884.7|26869.7|233
1687769700000|2023-06-26 08:55:00|26937.2|26922.2|26952.2|26937.2|26957.2|26942.2|26922.2|26907.2|125
1687770000000|2023-06-26 09:00:00|26949.7|26934.7|26967.2|26952.2|26972.2|26957.2|26949.7|26934.7|126
1687770300000|2023-06-26 09:05:00|26964.7|26949.7|26967.2|26952.2|26987.2|26972.2|26947.2|26932.2|130
1687770600000|2023-06-26 09:10:00|26969.7|26954.7|26982.2|26967.2|26992.2|26977.2|26969.7|26954.7|101
1687770900000|2023-06-26 09:15:00|26987.2|26972.2|27022.2|27007.2|27024.7|27009.7|26984.7|26969.7|124
1687771200000|2023-06-26 09:20:00|27027.2|27012.2|27027.2|27012.2|27042.2|27027.2|27017.2|27002.2|110
1687771500000|2023-06-26 09:25:00|27022.2|27007.2|27022.2|27007.2|27032.2|27017.2|27017.2|27002.2|59
1687771800000|2023-06-26 09:30:00|27029.7|27014.7|27032.2|27017.2|27042.2|27027.2|27017.2|27002.2|92
1687772100000|2023-06-26 09:35:00|27027.2|27012.2|27049.7|27034.7|27062.2|27047.2|27017.2|27002.2|131
1687772400000|2023-06-26 09:40:00|27047.2|27032.2|27072.2|27057.2|27077.2|27062.2|27047.2|27032.2|123
1687772700000|2023-06-26 09:45:00|27074.7|27059.7|27082.2|27067.2|27092.2|27077.2|27072.2|27057.2|185
1687773000000|2023-06-26 09:50:00|27084.7|27069.7|27122.2|27107.2|27122.2|27107.2|27082.2|27067.2|179
1687773300000|2023-06-26 09:55:00|27117.2|27102.2|27117.2|27102.2|27127.2|27112.2|27097.2|27082.2|117
1687773600000|2023-06-26 10:00:00|27107.2|27092.2|27122.2|27107.2|27122.2|27107.2|27097.2|27082.2|120
1687773900000|2023-06-26 10:05:00|27117.2|27102.2|27097.2|27082.2|27117.2|27102.2|27092.2|27077.2|67
1687774200000|2023-06-26 10:10:00|27092.2|27077.2|27107.2|27092.2|27112.2|27097.2|27087.2|27072.2|41
1687774500000|2023-06-26 10:15:00|27109.7|27094.7|27107.2|27092.2|27119.7|27104.7|27107.2|27092.2|82
1687774800000|2023-06-26 10:20:00|27109.7|27094.7|27112.2|27097.2|27122.2|27107.2|27102.2|27087.2|66
1687775100000|2023-06-26 10:25:00|27114.7|27099.7|27107.2|27092.2|27117.2|27102.2|27107.2|27092.2|67
1687775400000|2023-06-26 10:30:00|27102.2|27087.2|27077.2|27062.2|27107.2|27092.2|27077.2|27062.2|76
1687775700000|2023-06-26 10:35:00|27074.7|27059.7|27094.7|27079.7|27107.2|27092.2|27074.7|27059.7|72
1687776000000|2023-06-26 10:40:00|27097.2|27082.2|27122.2|27107.2|27122.2|27107.2|27092.2|27077.2|38
1687776300000|2023-06-26 10:45:00|27127.2|27112.2|27097.2|27082.2|27127.2|27112.2|27092.2|27077.2|58
1687776600000|2023-06-26 10:50:00|27102.2|27087.2|27104.7|27089.7|27109.7|27094.7|27097.2|27082.2|46
1687776900000|2023-06-26 10:55:00|27107.2|27092.2|27102.2|27087.2|27107.2|27092.2|27097.2|27082.2|28
1687777200000|2023-06-26 11:00:00|27104.7|27089.7|27122.2|27107.2|27122.2|27107.2|27102.2|27087.2|56
1687777500000|2023-06-26 11:05:00|27119.7|27104.7|27147.2|27132.2|27147.2|27132.2|27117.2|27102.2|140
1687777800000|2023-06-26 11:10:00|27142.2|27127.2|27162.2|27147.2|27162.2|27147.2|27142.2|27127.2|98
1687778100000|2023-06-26 11:15:00|27167.2|27152.2|27187.2|27172.2|27187.2|27172.2|27162.2|27147.2|108
1687778400000|2023-06-26 11:20:00|27192.2|27177.2|27172.2|27157.2|27192.2|27177.2|27172.2|27157.2|142
1687778700000|2023-06-26 11:25:00|27167.2|27152.2|27172.2|27157.2|27177.2|27162.2|27157.2|27142.2|100
1687779000000|2023-06-26 11:30:00|27174.7|27159.7|27172.2|27157.2|27187.2|27172.2|27164.7|27149.7|58
1687779300000|2023-06-26 11:35:00|27169.7|27154.7|27177.2|27162.2|27187.2|27172.2|27169.7|27154.7|48
1687779600000|2023-06-26 11:40:00|27179.7|27164.7|27187.2|27172.2|27187.2|27172.2|27172.2|27157.2|15
1687779900000|2023-06-26 11:45:00|27182.2|27167.2|27192.2|27177.2|27192.2|27177.2|27172.2|27157.2|95
1687780200000|2023-06-26 11:50:00|27189.7|27174.7|27192.2|27177.2|27202.2|27187.2|27187.2|27172.2|84
1687780500000|2023-06-26 11:55:00|27197.2|27182.2|27177.2|27162.2|27202.2|27187.2|27177.2|27162.2|67
1687780800000|2023-06-26 12:00:00|27179.7|27164.7|27192.2|27177.2|27202.2|27187.2|27177.2|27162.2|94
1687781100000|2023-06-26 12:05:00|27187.2|27172.2|27149.7|27134.7|27189.7|27174.7|27147.2|27132.2|116
1687781400000|2023-06-26 12:10:00|27152.2|27137.2|27172.5|27157.5|27187.2|27172.2|27149.7|27134.7|107
1687781700000|2023-06-26 12:15:00|27170|27155|27179|27164|27184|27169|27170|27155|48
1687782000000|2023-06-26 12:20:00|27184|27169|27186.5|27171.5|27199|27184|27184|27169|106
1687782300000|2023-06-26 12:25:00|27189|27174|27199|27184|27199|27184|27179|27164|89
1687782600000|2023-06-26 12:30:00|27194|27179|27194|27179|27199|27184|27189|27174|60
1687782900000|2023-06-26 12:35:00|27196.5|27181.5|27184|27169|27199|27184|27184|27169|78
1687783200000|2023-06-26 12:40:00|27186.5|27171.5|27154|27139|27194|27179|27154|27139|80
1687783500000|2023-06-26 12:45:00|27159|27144|27159|27144|27164|27149|27134|27119|91
1687783800000|2023-06-26 12:50:00|27161.5|27146.5|27134|27119|27169|27154|27129|27114|88
1687784100000|2023-06-26 12:55:00|27136.5|27121.5|27129|27114|27144|27129|27129|27114|63
1687784400000|2023-06-26 13:00:00|27124|27109|27144|27129|27154|27139|27124|27109|68
1687784700000|2023-06-26 13:05:00|27146.5|27131.5|27146.5|27131.5|27159|27144|27144|27129|64
1687785000000|2023-06-26 13:10:00|27144|27129|27159|27144|27164|27149|27144|27129|61
1687785300000|2023-06-26 13:15:00|27156.5|27141.5|27149|27134|27164|27149|27149|27134|51
1687785600000|2023-06-26 13:20:00|27151.5|27136.5|27184|27169|27184|27169|27149|27134|56
1687785900000|2023-06-26 13:25:00|27181.5|27166.5|27179|27164|27181.5|27166.5|27174|27159|47
1687786200000|2023-06-26 13:30:00|27184|27169|27219|27204|27219|27204|27179|27164|171
1687786500000|2023-06-26 13:35:00|27224|27209|27261.5|27246.5|27264|27249|27219|27204|249
1687786800000|2023-06-26 13:40:00|27264|27249|27299|27284|27304|27289|27264|27249|146
1687787100000|2023-06-26 13:45:00|27301.5|27286.5|27289|27274|27329|27314|27289|27274|219
1687787400000|2023-06-26 13:50:00|27284|27269|27304|27289|27329|27314|27284|27269|145
1687787700000|2023-06-26 13:55:00|27301.5|27286.5|27299|27284|27301.5|27286.5|27276.5|27261.5|129
1687788000000|2023-06-26 14:00:00|27296.5|27281.5|27289|27274|27314|27299|27284|27269|146
1687788300000|2023-06-26 14:05:00|27291.5|27276.5|27286.5|27271.5|27314|27299|27284|27269|140
1687788600000|2023-06-26 14:10:00|27284.8|27269.8|27272.3|27257.3|27284.8|27269.8|27242.3|27227.3|179
1687788900000|2023-06-26 14:15:00|27267.3|27252.3|27267.3|27252.3|27287.3|27272.3|27262.3|27247.3|116
1687789200000|2023-06-26 14:20:00|27264.8|27249.8|27272.3|27257.3|27282.3|27267.3|27257.3|27242.3|148
1687789500000|2023-06-26 14:25:00|27274.8|27259.8|27244.8|27229.8|27274.8|27259.8|27242.3|27227.3|112
1687789800000|2023-06-26 14:30:00|27247.3|27232.3|27237.3|27222.3|27247.3|27232.3|27224.8|27209.8|192
1687790100000|2023-06-26 14:35:00|27239.8|27224.8|27237.3|27222.3|27242.3|27227.3|27232.3|27217.3|77
1687790400000|2023-06-26 14:40:00|27232.3|27217.3|27254.8|27239.8|27257.3|27242.3|27212.3|27197.3|146
1687790700000|2023-06-26 14:45:00|27252.3|27237.3|27262.3|27247.3|27262.3|27247.3|27242.3|27227.3|84
1687791000000|2023-06-26 14:50:00|27259.8|27244.8|27267.3|27252.3|27282.3|27267.3|27257.3|27242.3|131
1687791300000|2023-06-26 14:55:00|27262.3|27247.3|27282.3|27267.3|27282.3|27267.3|27257.3|27242.3|114
1687791600000|2023-06-26 15:00:00|27287.3|27272.3|27267.3|27252.3|27287.3|27272.3|27262.3|27247.3|118
1687791900000|2023-06-26 15:05:00|27262.3|27247.3|27254.8|27239.8|27262.3|27247.3|27242.3|27227.3|134
1687792200000|2023-06-26 15:10:00|27252.3|27237.3|27257.3|27242.3|27257.3|27242.3|27244.8|27229.8|95
1687792500000|2023-06-26 15:15:00|27252.3|27237.3|27247.3|27232.3|27267.3|27252.3|27247.3|27232.3|151
1687792800000|2023-06-26 15:20:00|27242.3|27227.3|27242.3|27227.3|27247.3|27232.3|27237.3|27222.3|189
1687793100000|2023-06-26 15:25:00|27237.3|27222.3|27247.3|27232.3|27252.3|27237.3|27237.3|27222.3|205
1687793400000|2023-06-26 15:30:00|27252.3|27237.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|329
1687793700000|2023-06-26 15:35:00|27257.3|27242.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|146
1687794000000|2023-06-26 15:40:00|27257.3|27242.3|27242.3|27227.3|27257.3|27242.3|27232.3|27217.3|144
1687794300000|2023-06-26 15:45:00|27244.8|27229.8|27262.3|27247.3|27267.3|27252.3|27237.3|27222.3|42
1687794600000|2023-06-26 15:50:00|27264.8|27244.8|27274.8|27254.8|27274.8|27254.8|27259.8|27239.8|36
1687794900000|2023-06-26 15:55:00|27279.8|27259.8|27294.8|27274.8|27294.8|27274.8|27269.8|27249.8|57
1687795200000|2023-06-26 16:00:00|27299.8|27269.8|27284.8|27264.8|27304.8|27284.8|27284.8|27264.8|30
1687795500000|2023-06-26 16:05:00|27279.8|27259.8|27259.8|27239.8|27284.8|27264.8|27254.8|27234.8|61
1687795800000|2023-06-26 16:10:00|27254.8|27234.8|27259.8|27239.8|27264.8|27244.8|27244.8|27224.8|41
1687796100000|2023-06-26 16:15:00|27264.8|27244.8|27269.8|27244.8|27279.8|27259.8|27259.8|27239.8|27
1687796400000|2023-06-26 16:20:00|27274.8|27249.8|27274.8|27254.8|27279.8|27259.8|27264.8|27239.8|11
1687796700000|2023-06-26 16:25:00|27279.8|27249.8|27284.8|27259.8|27284.8|27264.8|27269.8|27249.8|43
1687797000000|2023-06-26 16:30:00|27279.8|27254.8|27279.8|27259.8|27289.8|27269.8|27274.8|27254.8|33
1687797300000|2023-06-26 16:35:00|27274.8|27254.8|27274.8|27254.8|27289.8|27269.8|27269.8|27249.8|38
1687797600000|2023-06-26 16:40:00|27269.8|27249.8|27269.8|27249.8|27279.8|27259.8|27264.8|27244.8|63
1687797900000|2023-06-26 16:45:00|27264.8|27244.8|27269.8|27249.8|27279.8|27259.8|27264.8|27244.8|48
1687798200000|2023-06-26 16:50:00|27274.8|27254.8|27269.8|27249.8|27274.8|27254.8|27264.8|27244.8|55
1687798500000|2023-06-26 16:55:00|27264.8|27244.8|27279.8|27259.8|27284.8|27264.8|27264.8|27244.8|238
1687798800000|2023-06-26 17:00:00|27274.8|27264.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|56
1687799100000|2023-06-26 17:05:00|27284.8|27254.8|27279.8|27259.8|27284.8|27259.8|27274.8|27254.8|18
1687799400000|2023-06-26 17:10:00|27274.8|27254.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|47
1687799700000|2023-06-26 17:15:00|27284.8|27264.8|27289.8|27269.8|27289.8|27269.8|27279.8|27259.8|11
1687800000000|2023-06-26 17:20:00|27284.8|27264.8|27284.8|27264.8|27299.8|27279.8|27284.8|27264.8|23
1687800300000|2023-06-26 17:25:00|27279.8|27259.8|27289.8|27269.8|27294.8|27274.8|27274.8|27249.8|86
1687800600000|2023-06-26 17:30:00|27294.8|27274.8|27284.8|27259.8|27294.8|27274.8|27279.8|27259.8|61
1687800900000|2023-06-26 17:35:00|27279.8|27264.8|27279.8|27259.8|27284.8|27264.8|27274.8|27254.8|59
1687801200000|2023-06-26 17:40:00|27284.8|27264.8|27284.8|27264.8|27289.8|27269.8|27274.8|27254.8|50
1687801500000|2023-06-26 17:45:00|27289.8|27269.8|27289.8|27269.8|27294.8|27274.8|27284.8|27264.8|30
1687801800000|2023-06-26 17:50:00|27294.8|27274.8|27284.8|27264.8|27294.8|27274.8|27274.8|27254.8|76
1687802100000|2023-06-26 17:55:00|27279.8|27259.8|27284.8|27264.8|27289.8|27269.8|27274.8|27254.8|60
1687802400000|2023-06-26 18:00:00|27279.8|27259.8|27289.8|27269.8|27289.8|27269.8|27274.8|27254.8|47
1687802700000|2023-06-26 18:05:00|27284.8|27264.8|27279.8|27259.8|27289.8|27269.8|27274.8|27254.8|70
1687803000000|2023-06-26 18:10:00|27284.8|27254.8|27274.8|27254.8|27284.8|27264.8|27274.8|27254.8|36
1687803300000|2023-06-26 18:15:00|27269.8|27249.8|27274.8|27254.8|27279.8|27259.8|27269.8|27244.8|66
1687803600000|2023-06-26 18:20:00|27269.8|27249.8|27269.8|27249.8|27279.8|27254.8|27264.8|27244.8|25
1687803900000|2023-06-26 18:25:00|27264.8|27244.8|27272.3|27257.3|27274.8|27257.3|27264.8|27244.8|16
1687804200000|2023-06-26 18:30:00|27269.8|27254.8|27284.8|27269.8|27284.8|27269.8|27267.3|27252.3|14
1687804500000|2023-06-26 18:35:00|27287.3|27272.3|27297.3|27282.3|27297.3|27282.3|27282.3|27267.3|8
1687804800000|2023-06-26 18:40:00|27294.8|27279.8|27302.3|27287.3|27302.3|27287.3|27294.8|27279.8|29
1687805100000|2023-06-26 18:45:00|27299.8|27284.8|27297.3|27282.3|27302.3|27287.3|27297.3|27282.3|10
1687805400000|2023-06-26 18:50:00|27299.8|27284.8|27292.3|27277.3|27302.3|27287.3|27287.3|27272.3|7
1687805700000|2023-06-26 18:55:00|27289.8|27274.8|27289.8|27274.8|27292.3|27277.3|27282.3|27267.3|5
1687806000000|2023-06-26 19:00:00|27292.3|27277.3|27297.3|27282.3|27297.3|27282.3|27287.3|27272.3|5
1687806300000|2023-06-26 19:05:00|27294.8|27279.8|27297.3|27282.3|27297.3|27282.3|27292.3|27277.3|2
1687806600000|2023-06-26 19:10:00|27294.8|27279.8|27294.8|27279.8|27297.3|27282.3|27292.3|27277.3|6
1687806900000|2023-06-26 19:15:00|27297.3|27282.3|27292.3|27277.3|27297.3|27282.3|27292.3|27277.3|5
1687807200000|2023-06-26 19:20:00|27289.8|27274.8|27287.3|27272.3|27297.3|27282.3|27287.3|27272.3|20
1687807500000|2023-06-26 19:25:00|27289.8|27274.8|27297.3|27282.3|27297.3|27282.3|27287.3|27272.3|0
1687807800000|2023-06-26 19:30:00|27292.3|27277.3|27312.3|27297.3|27312.3|27297.3|27287.3|27272.3|80
1687808100000|2023-06-26 19:35:00|27317.3|27302.3|27312.3|27297.3|27317.3|27302.3|27312.3|27297.3|12
1687808400000|2023-06-26 19:40:00|27307.3|27292.3|27297.3|27282.3|27309.8|27294.8|27297.3|27282.3|14
1687808700000|2023-06-26 19:45:00|27294.8|27279.8|27282.3|27267.3|27297.3|27282.3|27272.3|27257.3|18
1687809000000|2023-06-26 19:50:00|27274.8|27259.8|27264.8|27249.8|27274.8|27259.8|27262.3|27247.3|40
1687809300000|2023-06-26 19:55:00|27262.3|27247.3|27252.3|27237.3|27267.3|27252.3|27247.3|27232.3|60
1687809600000|2023-06-26 20:00:00|27264.9|27224.9|27285.6|27245.6|27302.4|27262.4|27264.9|27224.9|0
1687809900000|2023-06-26 20:05:00|27285.7|27245.7|27291.2|27251.2|27296.8|27256.8|27281.5|27241.5|0
1687810200000|2023-06-26 20:10:00|27291.3|27251.3|27294.7|27254.7|27308|27268|27285.6|27245.6|0
1687810500000|2023-06-26 20:15:00|27293.3|27253.3|27294.7|27254.7|27298.9|27258.9|27289.1|27249.1|0
1687810800000|2023-06-26 20:20:00|27294|27254|27291.2|27251.2|27294.7|27254.7|27289.1|27249.1|0
1687811100000|2023-06-26 20:25:00|27289.1|27249.1|27291.2|27251.2|27294.7|27254.7|27289.1|27249.1|0
1687811400000|2023-06-26 20:30:00|27291.3|27251.3|27291.2|27251.2|27296.8|27256.8|27291.2|27251.2|0
1687811700000|2023-06-26 20:35:00|27290.5|27250.5|27289.1|27249.1|27291.2|27251.2|27285.6|27245.6|0
1687812000000|2023-06-26 20:40:00|27289.2|27249.2|27287.7|27247.7|27291.2|27251.2|27285.6|27245.6|0
1687812300000|2023-06-26 20:45:00|27287.8|27247.8|27291.2|27251.2|27296.8|27256.8|27287.8|27247.8|0
1687812600000|2023-06-26 20:50:00|27289.1|27249.1|27298.9|27258.9|27300.3|27260.3|27287.7|27247.7|0
1687812900000|2023-06-26 20:55:00|27299.6|27259.6|27298.2|27258.2|27300.3|27260.3|27296.1|27256.1|0
1687813200000|2023-06-26 21:00:00|27298.1|27258.1|27294.7|27254.7|27298.1|27258.1|27293.3|27253.3|0
1687813500000|2023-06-26 21:05:00|27295.4|27255.4|27297.5|27257.5|27297.5|27257.5|27293.3|27253.3|0
1687813800000|2023-06-26 21:10:00|27296.8|27256.8|27294.7|27254.7|27297.5|27257.5|27294.7|27254.7|0
1687814100000|2023-06-26 21:15:00|27294.8|27254.8|27295.4|27255.4|27296.1|27256.1|27294|27254|0
1687814400000|2023-06-26 21:20:00|27294.7|27254.7|27293.3|27253.3|27294.7|27254.7|27293.3|27253.3|0
1687814700000|2023-06-26 21:25:00|27294|27254|27294|27254|27294.7|27254.7|27294|27254|0
1687815300000|2023-06-26 21:35:00|27294.7|27254.7|27294|27254|27294.7|27254.7|27294|27254|0
1687815600000|2023-06-26 21:40:00|27293.3|27253.3|27292.6|27252.6|27293.3|27253.3|27291.2|27251.2|0
1687815900000|2023-06-26 21:45:00|27293.3|27253.3|27294|27254|27294|27254|27293.3|27253.3|0
1687816200000|2023-06-26 21:50:00|27293.3|27253.3|27296.8|27256.8|27297.5|27257.5|27293.3|27253.3|0
1687816500000|2023-06-26 21:55:00|27296.1|27256.1|27294.7|27254.7|27296.8|27256.8|27294.7|27254.7|0
1687816800000|2023-06-26 22:00:00|27295|27255|27300.3|27260.3|27312.1|27272.1|27295|27255|0
1687817100000|2023-06-26 22:05:00|27300.2|27260.2|27298.9|27258.9|27302.4|27262.4|27296.8|27256.8|0
1687817400000|2023-06-26 22:10:00|27299.6|27259.6|27306.6|27266.6|27308|27268|27296.8|27256.8|0
1687817700000|2023-06-26 22:15:00|27308|27268|27304.5|27264.5|27308|27268|27300.3|27260.3|0
1687818000000|2023-06-26 22:20:00|27305.2|27265.2|27296.8|27256.8|27306.6|27266.6|27296.1|27256.1|0
1687818300000|2023-06-26 22:25:00|27297.5|27257.5|27294.7|27254.7|27300.3|27260.3|27293.3|27253.3|0
1687818600000|2023-06-26 22:30:00|27296.1|27256.1|27294.7|27254.7|27296.8|27256.8|27289.1|27249.1|0
1687818900000|2023-06-26 22:35:00|27296.1|27256.1|27304.5|27264.5|27306.6|27266.6|27296.1|27256.1|0
1687819200000|2023-06-26 22:40:00|27305.2|27265.2|27308|27268|27309.3|27269.3|27300.3|27260.3|0
1687819500000|2023-06-26 22:45:00|27307.9|27267.9|27304.5|27264.5|27307.9|27267.9|27302.4|27262.4|0
1687819800000|2023-06-26 22:50:00|27305.2|27265.2|27308|27268|27308|27268|27304.5|27264.5|0
1687820100000|2023-06-26 22:55:00|27307.9|27267.9|27313.5|27273.5|27313.5|27273.5|27306.6|27266.6|0
1687820400000|2023-06-26 23:00:00|27312.1|27272.1|27315.6|27275.6|27317.7|27277.7|27312.1|27272.1|0
1687820700000|2023-06-26 23:05:00|27315.7|27275.7|27317.7|27277.7|27319.8|27279.8|27315.6|27275.6|0
1687821000000|2023-06-26 23:10:00|27315.6|27275.6|27317.7|27277.7|27317.7|27277.7|27313.5|27273.5|0
1687821300000|2023-06-26 23:15:00|27316.3|27276.3|27319.8|27279.8|27323.3|27283.3|27315.6|27275.6|0
1687821600000|2023-06-26 23:20:00|27320.5|27280.5|27317.7|27277.7|27320.5|27280.5|27315.6|27275.6|0
1687821900000|2023-06-26 23:25:00|27317.8|27277.8|27319.8|27279.8|27319.8|27279.8|27315.6|27275.6|0
1687822200000|2023-06-26 23:30:00|27319.9|27279.9|27321.2|27281.2|27323.3|27283.3|27319.8|27279.8|0
1687822500000|2023-06-26 23:35:00|27319.8|27279.8|27323.3|27283.3|27324|27284|27319.8|27279.8|0
1687822800000|2023-06-26 23:40:00|27323.2|27283.2|27321.2|27281.2|27325.4|27285.4|27321.2|27281.2|0
1687823100000|2023-06-26 23:45:00|27322.6|27282.6|27325.4|27285.4|27326.8|27286.8|27321.2|27281.2|0
1687823400000|2023-06-26 23:50:00|27326.8|27286.8|27331|27291|27331|27291|27323.3|27283.3|0
1687823700000|2023-06-26 23:55:00|27330.9|27290.9|27333|27293|27333|27293|27328.9|27288.9|0
1687824000000|2023-06-27 00:00:00|27331.7|27291.7|27331|27291|27334.5|27294.5|27328.9|27288.9|0
1687824300000|2023-06-27 00:05:00|27331.7|27291.7|27321.2|27281.2|27333|27293|27321.2|27281.2|0
1687824600000|2023-06-27 00:10:00|27319.8|27279.8|27318.6|27278.6|27328.9|27288.9|27301.8|27261.8|0
1687824900000|2023-06-27 00:15:00|27319.3|27279.3|27299.9|27259.9|27320|27280|27286.5|27246.5|0
1687825200000|2023-06-27 00:20:00|27300|27260|27300.1|27260.1|27306.9|27266.9|27293.2|27253.2|0
1687825500000|2023-06-27 00:25:00|27300|27260|27300|27260|27300.2|27260.2|27293.2|27253.2|0
1687825800000|2023-06-27 00:30:00|27296.6|27256.6|27300.1|27260.1|27300.1|27260.1|27293.2|27253.2|0
1687826100000|2023-06-27 00:35:00|27300|27260|27293.2|27253.2|27300.1|27260.1|27293.1|27253.1|0
1687826400000|2023-06-27 00:40:00|27293.3|27253.3|27293.3|27253.3|27293.4|27253.4|27293.2|27253.2|0
1687826700000|2023-06-27 00:45:00|27293.2|27253.2|27293.2|27253.2|27293.2|27253.2|27293.2|27253.2|0
1687827000000|2023-06-27 00:50:00|27293.1|27253.1|27293.1|27253.1|27293.2|27253.2|27293.1|27253.1|0
1687827300000|2023-06-27 00:55:00|27293.2|27253.2|27293|27253|27293.2|27253.2|27293|27253|0
1687827600000|2023-06-27 01:00:00|27293.1|27253.1|27293.1|27253.1|27299.9|27259.9|27292.9|27252.9|0
1687827900000|2023-06-27 01:05:00|27293|27253|27279.4|27239.4|27293.1|27253.1|27279.3|27239.3|0
1687828200000|2023-06-27 01:10:00|27279.3|27239.3|27279.3|27239.3|27279.4|27239.4|27279.3|27239.3|0
1687828500000|2023-06-27 01:15:00|27272.5|27232.5|27279.4|27239.4|27279.4|27239.4|27265.5|27225.5|0
1687828800000|2023-06-27 01:20:00|27279.3|27239.3|27279.5|27239.5|27279.5|27239.5|27279.3|27239.3|0
1687829100000|2023-06-27 01:25:00|27286.3|27246.3|27279.3|27239.3|27286.3|27246.3|27279.3|27239.3|0
1687829400000|2023-06-27 01:30:00|27279.2|27239.2|27286.4|27246.4|27293.3|27253.3|27272.3|27232.3|0
1687829700000|2023-06-27 01:35:00|27286.5|27246.5|27286.5|27246.5|27293.3|27253.3|27286.3|27246.3|0
1687830000000|2023-06-27 01:40:00|27293.3|27253.3|27293.4|27253.4|27293.5|27253.5|27286.5|27246.5|0
1687830300000|2023-06-27 01:45:00|27293.5|27253.5|27310.7|27270.7|27314.2|27274.2|27293.4|27253.4|0
1687830600000|2023-06-27 01:50:00|27307.3|27267.3|27300.4|27260.4|27307.3|27267.3|27293.5|27253.5|0
1687830900000|2023-06-27 01:55:00|27300.5|27260.5|27307.3|27267.3|27307.4|27267.4|27300.4|27260.4|0
1687831200000|2023-06-27 02:00:00|27307.4|27267.4|27300.3|27260.3|27307.4|27267.4|27300.3|27260.3|0
1687831500000|2023-06-27 02:05:00|27300.4|27260.4|27314.1|27274.1|27314.2|27274.2|27300.3|27260.3|0
1687831800000|2023-06-27 02:10:00|27314.2|27274.2|27314.2|27274.2|27314.3|27274.3|27314.1|27274.1|0
1687832100000|2023-06-27 02:15:00|27314.1|27274.1|27314.2|27274.2|27321.1|27281.1|27314.1|27274.1|0
1687832400000|2023-06-27 02:20:00|27314.1|27274.1|27314.2|27274.2|27314.2|27274.2|27307.2|27267.2|0
1687832700000|2023-06-27 02:25:00|27314.1|27274.1|27310.7|27270.7|27314.2|27274.2|27307.1|27267.1|0
1687833000000|2023-06-27 02:30:00|27314|27274|27303.9|27263.9|27314.1|27274.1|27300.4|27260.4|0
1687833300000|2023-06-27 02:35:00|27307.3|27267.3|27307.4|27267.4|27307.5|27267.5|27303.9|27263.9|0
1687833600000|2023-06-27 02:40:00|27307.3|27267.3|27300.3|27260.3|27307.3|27267.3|27300.2|27260.2|0
1687833900000|2023-06-27 02:45:00|27300.4|27260.4|27300.4|27260.4|27307.2|27267.2|27300.3|27260.3|0
1687834200000|2023-06-27 02:50:00|27300.3|27260.3|27300.5|27260.5|27300.5|27260.5|27293.5|27253.5|0
1687834500000|2023-06-27 02:55:00|27300.6|27260.6|27300.5|27260.5|27307.3|27267.3|27300.5|27260.5|0
1687834800000|2023-06-27 03:00:00|27300.6|27260.6|27300.6|27260.6|27300.6|27260.6|27300.4|27260.4|0
1687835100000|2023-06-27 03:05:00|27307.3|27267.3|27300.5|27260.5|27307.4|27267.4|27300.5|27260.5|0
1687835400000|2023-06-27 03:10:00|27300.4|27260.4|27300.5|27260.5|27300.5|27260.5|27293.5|27253.5|0
1687835700000|2023-06-27 03:15:00|27300.4|27260.4|27293.6|27253.6|27300.5|27260.5|27293.5|27253.5|0
1687836000000|2023-06-27 03:20:00|27300.4|27260.4|27300.5|27260.5|27300.5|27260.5|27300.4|27260.4|0
1687836300000|2023-06-27 03:25:00|27307.3|27267.3|27303.9|27263.9|27307.4|27267.4|27300.5|27260.5|0
1687836600000|2023-06-27 03:30:00|27307.3|27267.3|27307.4|27267.4|27307.4|27267.4|27300.4|27260.4|0
1687836900000|2023-06-27 03:35:00|27300.6|27260.6|27314.4|27274.4|27314.4|27274.4|27300.6|27260.6|0
1687837200000|2023-06-27 03:40:00|27314.3|27274.3|27314.3|27274.3|27314.4|27274.4|27314.3|27274.3|0
1687837500000|2023-06-27 03:45:00|27314.2|27274.2|27314.2|27274.2|27314.3|27274.3|27314.2|27274.2|0
1687837800000|2023-06-27 03:50:00|27314|27274|27307.2|27267.2|27314|27274|27307.1|27267.1|0
1687838100000|2023-06-27 03:55:00|27307.1|27267.1|27307.2|27267.2|27307.2|27267.2|27300.3|27260.3|0
1687838400000|2023-06-27 04:00:00|27307.1|27267.1|27307.2|27267.2|27314|27274|27307.1|27267.1|0
1687838700000|2023-06-27 04:05:00|27307.1|27267.1|27307.2|27267.2|27307.2|27267.2|27300.3|27260.3|0
1687839000000|2023-06-27 04:10:00|27307.1|27267.1|27314.2|27274.2|27314.2|27274.2|27300.3|27260.3|0
1687839300000|2023-06-27 04:15:00|27314.1|27274.1|27314.1|27274.1|27321.1|27281.1|27314.1|27274.1|0
1687839600000|2023-06-27 04:20:00|27314.2|27274.2|27321.1|27281.1|27321.1|27281.1|27314.1|27274.1|0
1687839900000|2023-06-27 04:25:00|27321|27281|27327.8|27287.8|27327.9|27287.9|27321|27281|0
1687840200000|2023-06-27 04:30:00|27327.7|27287.7|27320.9|27280.9|27327.7|27287.7|27320.9|27280.9|0
1687840500000|2023-06-27 04:35:00|27321|27281|27328.7|27288.7|27328.7|27288.7|27320.9|27280.9|0
1687840800000|2023-06-27 04:40:00|27328.8|27288.8|27328.7|27288.7|27328.8|27288.8|27328.7|27288.7|0
1687841100000|2023-06-27 04:45:00|27328.6|27288.6|27328.7|27288.7|27328.7|27288.7|27328.6|27288.6|0
1687841400000|2023-06-27 04:50:00|27328.8|27288.8|27328.6|27288.6|27328.8|27288.8|27328.5|27288.5|0
1687841700000|2023-06-27 04:55:00|27328.7|27288.7|27328.7|27288.7|27328.7|27288.7|27328.6|27288.6|0
1687842000000|2023-06-27 05:00:00|27328.8|27288.8|27328.5|27288.5|27328.8|27288.8|27328.5|27288.5|0
1687842300000|2023-06-27 05:05:00|27328.6|27288.6|27328.5|27288.5|27328.7|27288.7|27328.5|27288.5|0
1687842600000|2023-06-27 05:10:00|27328.6|27288.6|27342.4|27302.4|27342.4|27302.4|27328.6|27288.6|0
1687842900000|2023-06-27 05:15:00|27342.3|27302.3|27335.4|27295.4|27342.3|27302.3|27335.4|27295.4|0
1687843200000|2023-06-27 05:20:00|27335.5|27295.5|27342.4|27302.4|27342.5|27302.5|27335.4|27295.4|0
1687843500000|2023-06-27 05:25:00|27342.5|27302.5|27343.5|27303.5|27343.5|27303.5|27342.4|27302.4|0
1687843800000|2023-06-27 05:30:00|27343.4|27303.4|27350.3|27310.3|27357.2|27317.2|27336.6|27296.6|0
1687844100000|2023-06-27 05:35:00|27350.4|27310.4|27350.2|27310.2|27357.2|27317.2|27350.1|27310.1|0
1687844400000|2023-06-27 05:40:00|27350.1|27310.1|27350|27310|27350.1|27310.1|27343.2|27303.2|0
1687844700000|2023-06-27 05:45:00|27346.7|27306.7|27350.2|27310.2|27350.2|27310.2|27346.7|27306.7|0
1687845000000|2023-06-27 05:50:00|27350.1|27310.1|27357.1|27317.1|27357.2|27317.2|27350.1|27310.1|0
1687845300000|2023-06-27 05:55:00|27363.9|27323.9|27377.6|27337.6|27377.7|27337.7|27363.9|27323.9|0
1687845600000|2023-06-27 06:00:00|27377.5|27337.5|27397.3|27382.3|27404.8|27389.8|27359.8|27330.7|51
1687845900000|2023-06-27 06:05:00|27399.8|27384.8|27412.3|27397.3|27414.8|27399.8|27387.3|27372.3|56
1687846200000|2023-06-27 06:10:00|27414.8|27399.8|27412.3|27397.3|27417.3|27402.3|27397.3|27382.3|39
1687846500000|2023-06-27 06:15:00|27409.8|27394.8|27407.3|27392.3|27417.3|27402.3|27407.3|27392.3|22
1687846800000|2023-06-27 06:20:00|27404.8|27389.8|27387.3|27372.3|27404.8|27389.8|27387.3|27372.3|40
1687847100000|2023-06-27 06:25:00|27384.8|27369.8|27379.8|27364.8|27387.3|27372.3|27379.8|27364.8|14
1687847400000|2023-06-27 06:30:00|27377.3|27362.3|27384.8|27369.8|27387.3|27372.3|27377.3|27362.3|20
1687847700000|2023-06-27 06:35:00|27387.3|27372.3|27392.3|27377.3|27394.8|27379.8|27382.3|27367.3|17
1687848000000|2023-06-27 06:40:00|27389.8|27374.8|27392.3|27377.3|27392.3|27377.3|27387.3|27372.3|7
1687848300000|2023-06-27 06:45:00|27389.8|27374.8|27377.3|27362.3|27392.3|27377.3|27377.3|27362.3|16
1687848600000|2023-06-27 06:50:00|27379.8|27364.8|27382.3|27367.3|27384.8|27369.8|27377.3|27362.3|17
1687848900000|2023-06-27 06:55:00|27379.8|27364.8|27372.3|27357.3|27382.3|27367.3|27367.3|27352.3|50
1687849200000|2023-06-27 07:00:00|27369.8|27354.8|27417.3|27402.3|27434.8|27419.8|27347.3|27332.3|549
1687849500000|2023-06-27 07:05:00|27419.8|27404.8|27432.3|27417.3|27449.8|27434.8|27404.8|27389.8|367
1687849800000|2023-06-27 07:10:00|27427.3|27412.3|27407.3|27392.3|27437.3|27422.3|27404.8|27389.8|262
1687850100000|2023-06-27 07:15:00|27402.3|27387.3|27372.3|27357.3|27407.3|27392.3|27367.3|27352.3|187
1687850400000|2023-06-27 07:20:00|27374.8|27359.8|27359.8|27344.8|27379.8|27364.8|27352.3|27337.3|208
1687850700000|2023-06-27 07:25:00|27357.3|27342.3|27352.3|27337.3|27362.3|27347.3|27297.3|27282.3|293
1687851000000|2023-06-27 07:30:00|27357.3|27342.3|27277.3|27262.3|27359.8|27344.8|27277.3|27262.3|252
1687851300000|2023-06-27 07:35:00|27274.8|27259.8|27287.3|27272.3|27327.3|27312.3|27272.3|27257.3|243
1687851600000|2023-06-27 07:40:00|27291.8|27276.8|27296.8|27281.8|27311.8|27296.8|27276.8|27261.8|216
1687851900000|2023-06-27 07:45:00|27299.3|27284.3|27271.8|27256.8|27304.3|27289.3|27271.8|27256.8|100
1687852200000|2023-06-27 07:50:00|27274.3|27259.3|27291.8|27276.8|27301.8|27286.8|27266.8|27251.8|171
1687852500000|2023-06-27 07:55:00|27289.3|27274.3|27291.8|27276.8|27296.8|27281.8|27271.8|27256.8|115
1687852800000|2023-06-27 08:00:00|27289.3|27274.3|27306.8|27291.8|27309.3|27294.3|27276.8|27261.8|153
1687853100000|2023-06-27 08:05:00|27301.8|27286.8|27301.8|27286.8|27316.8|27301.8|27296.8|27281.8|146
1687853400000|2023-06-27 08:10:00|27299.3|27284.3|27331.8|27316.8|27346.8|27331.8|27296.8|27281.8|110
1687853700000|2023-06-27 08:15:00|27326.8|27311.8|27341.8|27326.8|27346.8|27331.8|27319.3|27304.3|46
1687854000000|2023-06-27 08:20:00|27336.8|27321.8|27331.8|27316.8|27354.3|27339.3|27331.8|27316.8|39
1687854300000|2023-06-27 08:25:00|27326.8|27311.8|27356.8|27341.8|27361.8|27346.8|27326.8|27311.8|48
1687854600000|2023-06-27 08:30:00|27351.8|27336.8|27336.8|27321.8|27361.8|27346.8|27336.8|27321.8|61
1687854900000|2023-06-27 08:35:00|27339.3|27324.3|27311.8|27296.8|27346.8|27331.8|27311.8|27296.8|61
1687855200000|2023-06-27 08:40:00|27306.8|27291.8|27316.8|27301.8|27319.3|27304.3|27286.8|27271.8|103
1687855500000|2023-06-27 08:45:00|27314.3|27299.3|27319.3|27304.3|27331.8|27316.8|27306.8|27291.8|74
1687855800000|2023-06-27 08:50:00|27321.8|27306.8|27331.8|27316.8|27331.8|27316.8|27296.8|27281.8|82
1687856100000|2023-06-27 08:55:00|27329.3|27314.3|27311.8|27296.8|27331.8|27316.8|27306.8|27291.8|81
1687856400000|2023-06-27 09:00:00|27309.3|27294.3|27296.8|27281.8|27311.8|27296.8|27291.8|27276.8|46
1687856700000|2023-06-27 09:05:00|27294.3|27279.3|27276.8|27261.8|27296.8|27281.8|27276.8|27261.8|51
1687857000000|2023-06-27 09:10:00|27271.8|27256.8|27281.8|27266.8|27296.8|27281.8|27271.8|27256.8|108
1687857300000|2023-06-27 09:15:00|27276.8|27261.8|27269.3|27254.3|27286.8|27271.8|27261.8|27246.8|93
1687857600000|2023-06-27 09:20:00|27266.8|27251.8|27266.8|27251.8|27281.8|27266.8|27266.8|27251.8|33
1687857900000|2023-06-27 09:25:00|27269.3|27254.3|27301.8|27286.8|27301.8|27286.8|27261.8|27246.8|94
1687858200000|2023-06-27 09:30:00|27296.8|27281.8|27304.3|27289.3|27304.3|27289.3|27281.8|27266.8|63
1687858500000|2023-06-27 09:35:00|27301.8|27286.8|27304.3|27289.3|27309.3|27294.3|27291.8|27276.8|47
1687858800000|2023-06-27 09:40:00|27301.8|27286.8|27311.8|27296.8|27311.8|27296.8|27296.8|27281.8|32
1687859100000|2023-06-27 09:45:00|27309.3|27294.3|27306.8|27291.8|27314.3|27299.3|27281.8|27266.8|129
1687859400000|2023-06-27 09:50:00|27304.3|27289.3|27291.8|27276.8|27306.8|27291.8|27289.3|27274.3|34
1687859700000|2023-06-27 09:55:00|27286.8|27271.8|27286.8|27271.8|27301.8|27286.8|27281.8|27266.8|38
1687860000000|2023-06-27 10:00:00|27284.3|27269.3|27311.8|27296.8|27311.8|27296.8|27279.3|27264.3|58
1687860300000|2023-06-27 10:05:00|27316.8|27301.8|27306.8|27291.8|27321.8|27306.8|27304.3|27289.3|70
1687860600000|2023-06-27 10:10:00|27309.3|27294.3|27311.8|27296.8|27316.8|27301.8|27306.8|27291.8|43
1687860900000|2023-06-27 10:15:00|27314.3|27299.3|27306.8|27291.8|27319.3|27304.3|27306.8|27291.8|27
1687861200000|2023-06-27 10:20:00|27301.8|27286.8|27334.3|27319.3|27336.8|27321.8|27301.8|27286.8|42
1687861500000|2023-06-27 10:25:00|27331.8|27316.8|27336.8|27321.8|27336.8|27321.8|27326.8|27311.8|23
1687861800000|2023-06-27 10:30:00|27341.8|27326.8|27369.3|27354.3|27371.8|27356.8|27336.8|27321.8|90
1687862100000|2023-06-27 10:35:00|27366.8|27351.8|27359.3|27344.3|27371.8|27356.8|27341.8|27326.8|70
1687862400000|2023-06-27 10:40:00|27361.8|27346.8|27346.8|27331.8|27361.8|27346.8|27336.8|27321.8|35
1687862700000|2023-06-27 10:45:00|27349.3|27334.3|27346.8|27331.8|27351.8|27336.8|27336.8|27321.8|21
1687863000000|2023-06-27 10:50:00|27341.8|27326.8|27346.8|27331.8|27351.8|27336.8|27336.8|27321.8|40
1687863300000|2023-06-27 10:55:00|27344.3|27329.3|27341.8|27326.8|27344.3|27329.3|27329.3|27314.3|39
1687863600000|2023-06-27 11:00:00|27339.3|27324.3|27321.8|27306.8|27341.8|27326.8|27319.3|27304.3|38
1687863900000|2023-06-27 11:05:00|27326.8|27311.8|27311.8|27296.8|27326.8|27311.8|27301.8|27286.8|62
1687864200000|2023-06-27 11:10:00|27314.3|27299.3|27291.8|27276.8|27319.3|27304.3|27291.8|27276.8|69
1687864500000|2023-06-27 11:15:00|27296.8|27281.8|27276.8|27261.8|27296.8|27281.8|27271.8|27256.8|116
1687864800000|2023-06-27 11:20:00|27271.8|27256.8|27281.8|27266.8|27286.8|27271.8|27261.8|27246.8|61
1687865100000|2023-06-27 11:25:00|27279.3|27264.3|27271.8|27256.8|27286.8|27271.8|27266.8|27251.8|75
1687865400000|2023-06-27 11:30:00|27269.3|27254.3|27271.8|27256.8|27276.8|27261.8|27266.8|27251.8|48
1687865700000|2023-06-27 11:35:00|27269.3|27254.3|27261.8|27246.8|27271.8|27256.8|27261.8|27246.8|28
1687866000000|2023-06-27 11:40:00|27263|27248|27233|27218|27263|27248|27228|27213|86
1687866300000|2023-06-27 11:45:00|27238|27223|27243|27228|27243|27228|27233|27218|44
1687866600000|2023-06-27 11:50:00|27245.5|27230.5|27203|27188|27245.5|27230.5|27198|27183|149
1687866900000|2023-06-27 11:55:00|27198|27183|27213|27198|27213|27198|27183|27168|130
1687867200000|2023-06-27 12:00:00|27208|27193|27218|27203|27233|27218|27198|27183|80
1687867500000|2023-06-27 12:05:00|27215.5|27200.5|27208|27193|27228|27213|27208|27193|76
1687867800000|2023-06-27 12:10:00|27213|27198|27193|27178|27213|27198|27183|27168|67
1687868100000|2023-06-27 12:15:00|27188|27173|27213|27198|27223|27208|27183|27168|84
1687868400000|2023-06-27 12:20:00|27210.5|27195.5|27208|27193|27210.5|27195.5|27188|27173|63
1687868700000|2023-06-27 12:25:00|27203|27188|27205.5|27190.5|27213|27198|27200.5|27185.5|28
1687869000000|2023-06-27 12:30:00|27203|27188|27228|27213|27238|27223|27198|27183|69
1687869300000|2023-06-27 12:35:00|27225.5|27210.5|27248|27233|27258|27243|27223|27208|59
1687869600000|2023-06-27 12:40:00|27250.5|27235.5|27248|27233|27263|27248|27243|27228|82
1687869900000|2023-06-27 12:45:00|27245.5|27230.5|27248|27233|27258|27243|27238|27223|49
1687870200000|2023-06-27 12:50:00|27253|27238|27245.5|27230.5|27253|27238|27240.5|27225.5|46
1687870500000|2023-06-27 12:55:00|27248|27233|27245.5|27230.5|27248|27233|27235.5|27220.5|66
1687870800000|2023-06-27 13:00:00|27250.5|27235.5|27243|27228|27253|27238|27238|27223|100
1687871100000|2023-06-27 13:05:00|27245.5|27230.5|27253|27238|27253|27238|27238|27223|69
1687871400000|2023-06-27 13:10:00|27250.5|27235.5|27260.5|27245.5|27263|27248|27243|27228|47
1687871700000|2023-06-27 13:15:00|27263|27248|27258|27243|27263|27248|27253|27238|66
1687872000000|2023-06-27 13:20:00|27263|27248|27273|27258|27275.5|27260.5|27260.5|27245.5|59
1687872300000|2023-06-27 13:25:00|27270.5|27255.5|27263|27248|27278|27263|27263|27248|71
1687872600000|2023-06-27 13:30:00|27265.5|27250.5|27248|27233|27273|27258|27233|27218|154
1687872900000|2023-06-27 13:35:00|27243|27228|27273|27258|27273|27258|27233|27218|73
1687873200000|2023-06-27 13:40:00|27268|27253|27278|27263|27278|27263|27253|27238|100
1687873500000|2023-06-27 13:45:00|27275.5|27260.5|27253|27238|27278|27263|27238|27223|105
1687873800000|2023-06-27 13:50:00|27250.5|27235.5|27248|27233|27268|27253|27238|27223|54
1687874100000|2023-06-27 13:55:00|27243|27228|27263|27248|27268|27253|27240.5|27225.5|53
1687874400000|2023-06-27 14:00:00|27265.5|27250.5|27293|27278|27298|27283|27260.5|27245.5|154
1687874700000|2023-06-27 14:05:00|27295.5|27280.5|27293|27278|27308|27293|27283|27268|124
1687875000000|2023-06-27 14:10:00|27291.3|27276.3|27301.3|27286.3|27301.3|27286.3|27268.8|27253.8|91
1687875300000|2023-06-27 14:15:00|27296.3|27281.3|27331.3|27316.3|27341.3|27326.3|27296.3|27281.3|124
1687875600000|2023-06-27 14:20:00|27326.3|27311.3|27336.3|27321.3|27346.3|27331.3|27323.8|27308.8|143
1687875900000|2023-06-27 14:25:00|27338.8|27323.8|27341.3|27326.3|27356.3|27341.3|27338.8|27323.8|71
1687876200000|2023-06-27 14:30:00|27346.3|27331.3|27358.8|27343.8|27366.3|27351.3|27341.3|27326.3|138
1687876500000|2023-06-27 14:35:00|27361.3|27346.3|27376.3|27361.3|27376.3|27361.3|27356.3|27341.3|82
1687876800000|2023-06-27 14:40:00|27378.8|27363.8|27386.3|27371.3|27391.3|27376.3|27378.8|27363.8|195
1687877100000|2023-06-27 14:45:00|27391.3|27376.3|27406.3|27391.3|27411.3|27396.3|27386.3|27371.3|143
1687877400000|2023-06-27 14:50:00|27408.8|27393.8|27406.3|27391.3|27413.8|27398.8|27406.3|27391.3|104
1687877700000|2023-06-27 14:55:00|27411.3|27396.3|27401.3|27386.3|27411.3|27396.3|27386.3|27371.3|145
1687878000000|2023-06-27 15:00:00|27398.8|27383.8|27381.3|27366.3|27401.3|27386.3|27381.3|27366.3|110
1687878300000|2023-06-27 15:05:00|27386.3|27371.3|27391.3|27376.3|27396.3|27381.3|27376.3|27361.3|96
1687878600000|2023-06-27 15:10:00|27388.8|27373.8|27411.3|27396.3|27411.3|27396.3|27386.3|27371.3|106
1687878900000|2023-06-27 15:15:00|27416.3|27401.3|27401.3|27386.3|27416.3|27401.3|27401.3|27386.3|140
1687879200000|2023-06-27 15:20:00|27403.8|27388.8|27406.3|27391.3|27416.3|27401.3|27401.3|27386.3|116
1687879500000|2023-06-27 15:25:00|27401.3|27386.3|27411.3|27396.3|27416.3|27401.3|27401.3|27386.3|338
1687879800000|2023-06-27 15:30:00|27408.8|27393.8|27411.3|27396.3|27421.3|27406.3|27406.3|27391.3|397
1687880100000|2023-06-27 15:35:00|27408.8|27393.8|27426.3|27411.3|27431.3|27416.3|27406.3|27391.3|127
1687880400000|2023-06-27 15:40:00|27428.8|27413.8|27431.3|27416.3|27431.3|27416.3|27426.3|27411.3|32
1687880700000|2023-06-27 15:45:00|27426.3|27411.3|27431.3|27416.3|27441.3|27426.3|27423.8|27408.8|74
1687881000000|2023-06-27 15:50:00|27433.8|27413.8|27443.8|27423.8|27443.8|27423.8|27433.8|27413.8|26
1687881300000|2023-06-27 15:55:00|27438.8|27418.8|27428.8|27408.8|27443.8|27423.8|27428.8|27408.8|34
1687881600000|2023-06-27 16:00:00|27433.8|27413.8|27433.8|27413.8|27448.8|27423.8|27428.8|27408.8|32
1687881900000|2023-06-27 16:05:00|27428.8|27408.8|27423.8|27403.8|27433.8|27413.8|27423.8|27403.8|46
1687882200000|2023-06-27 16:10:00|27418.8|27398.8|27423.8|27403.8|27423.8|27403.8|27418.8|27398.8|22
1687882500000|2023-06-27 16:15:00|27428.8|27408.8|27418.8|27398.8|27428.8|27408.8|27418.8|27398.8|36
1687882800000|2023-06-27 16:20:00|27423.8|27403.8|27428.8|27408.8|27428.8|27408.8|27418.8|27403.8|10
1687883100000|2023-06-27 16:25:00|27433.8|27413.8|27438.8|27418.8|27443.8|27423.8|27428.8|27408.8|14
1687883400000|2023-06-27 16:30:00|27443.8|27423.8|27443.8|27423.8|27448.8|27428.8|27433.8|27413.8|15
1687883700000|2023-06-27 16:35:00|27448.8|27428.8|27453.8|27433.8|27458.8|27433.8|27443.8|27423.8|21
1687884000000|2023-06-27 16:40:00|27448.8|27428.8|27453.8|27433.8|27453.8|27433.8|27448.8|27428.8|9
1687884300000|2023-06-27 16:45:00|27458.8|27438.8|27458.8|27438.8|27463.8|27438.8|27453.8|27433.8|32
1687884600000|2023-06-27 16:50:00|27453.8|27433.8|27463.8|27443.8|27463.8|27443.8|27453.8|27433.8|17
1687884900000|2023-06-27 16:55:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27453.8|27433.8|25
1687885200000|2023-06-27 17:00:00|27458.8|27438.8|27463.8|27443.8|27468.8|27448.8|27458.8|27438.8|10
1687885500000|2023-06-27 17:05:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27458.8|27438.8|9
1687885800000|2023-06-27 17:10:00|27468.8|27448.8|27483.8|27458.8|27483.8|27463.8|27468.8|27448.8|16
1687886100000|2023-06-27 17:15:00|27478.8|27463.8|27483.8|27463.8|27483.8|27463.8|27478.8|27453.8|9
1687886400000|2023-06-27 17:20:00|27488.8|27468.8|27503.8|27483.8|27508.8|27488.8|27488.8|27463.8|75
1687886700000|2023-06-27 17:25:00|27498.8|27478.8|27503.8|27483.8|27513.8|27493.8|27498.8|27478.8|50
1687887000000|2023-06-27 17:30:00|27508.8|27488.8|27513.8|27493.8|27518.8|27498.8|27508.8|27488.8|14
1687887300000|2023-06-27 17:35:00|27508.8|27488.8|27513.8|27493.8|27518.8|27498.8|27508.8|27488.8|16
1687887600000|2023-06-27 17:40:00|27518.8|27498.8|27528.8|27508.8|27528.8|27508.8|27518.8|27493.8|26
1687887900000|2023-06-27 17:45:00|27533.8|27513.8|27528.8|27508.8|27533.8|27513.8|27523.8|27503.8|22
1687888200000|2023-06-27 17:50:00|27533.8|27503.8|27523.8|27503.8|27533.8|27508.8|27523.8|27503.8|10
1687888500000|2023-06-27 17:55:00|27518.8|27498.8|27528.8|27508.8|27528.8|27508.8|27518.8|27498.8|38
1687888800000|2023-06-27 18:00:00|27523.8|27503.8|27528.8|27508.8|27528.8|27508.8|27518.8|27498.8|11
1687889100000|2023-06-27 18:05:00|27523.8|27503.8|27523.8|27503.8|27528.8|27508.8|27518.8|27498.8|5
1687889400000|2023-06-27 18:10:00|27528.8|27508.8|27533.8|27513.8|27533.8|27513.8|27528.8|27508.8|7
1687889700000|2023-06-27 18:15:00|27528.8|27508.8|27533.8|27513.8|27533.8|27513.8|27528.8|27508.8|5
1687890000000|2023-06-27 18:20:00|27538.8|27518.8|27543.8|27518.8|27543.8|27523.8|27533.8|27513.8|19
1687890300000|2023-06-27 18:25:00|27538.8|27523.8|27541.3|27526.3|27543.8|27526.3|27538.8|27518.8|13
1687890600000|2023-06-27 18:30:00|27543.8|27528.8|27541.3|27526.3|27546.3|27531.3|27541.3|27526.3|14
1687890900000|2023-06-27 18:35:00|27543.8|27528.8|27536.3|27521.3|27546.3|27531.3|27536.3|27521.3|2
1687891200000|2023-06-27 18:40:00|27531.3|27516.3|27536.3|27521.3|27536.3|27521.3|27531.3|27516.3|7
1687891500000|2023-06-27 18:45:00|27533.8|27518.8|27541.3|27526.3|27541.3|27526.3|27531.3|27516.3|1
1687891800000|2023-06-27 18:50:00|27538.8|27523.8|27546.3|27531.3|27551.3|27536.3|27536.3|27521.3|20
1687892100000|2023-06-27 18:55:00|27543.8|27528.8|27531.3|27516.3|27543.8|27528.8|27531.3|27516.3|4
1687892400000|2023-06-27 19:00:00|27533.8|27518.8|27546.3|27531.3|27546.3|27531.3|27533.8|27518.8|10
1687892700000|2023-06-27 19:05:00|27548.8|27533.8|27551.3|27536.3|27551.3|27536.3|27546.3|27531.3|2
1687893000000|2023-06-27 19:10:00|27548.8|27533.8|27551.3|27536.3|27551.3|27536.3|27538.8|27523.8|8
1687893300000|2023-06-27 19:15:00|27548.8|27533.8|27541.3|27526.3|27551.3|27536.3|27541.3|27526.3|8
1687893600000|2023-06-27 19:20:00|27538.8|27523.8|27546.3|27531.3|27546.3|27531.3|27538.8|27523.8|4
1687893900000|2023-06-27 19:25:00|27543.8|27528.8|27551.3|27536.3|27556.3|27541.3|27541.3|27526.3|21
1687894200000|2023-06-27 19:30:00|27548.8|27533.8|27551.3|27536.3|27561.3|27546.3|27548.8|27533.8|62
1687894500000|2023-06-27 19:35:00|27546.3|27531.3|27533.8|27518.8|27551.3|27536.3|27526.3|27511.3|97
1687894800000|2023-06-27 19:40:00|27536.3|27521.3|27541.3|27526.3|27541.3|27526.3|27531.3|27516.3|30
1687895100000|2023-06-27 19:45:00|27538.8|27523.8|27546.3|27531.3|27546.3|27531.3|27538.8|27523.8|25
1687895400000|2023-06-27 19:50:00|27538.8|27523.8|27531.3|27516.3|27538.8|27523.8|27526.3|27511.3|42
1687895700000|2023-06-27 19:55:00|27528.8|27513.8|27526.3|27511.3|27528.8|27513.8|27518.8|27503.8|18
1687896000000|2023-06-27 20:00:00|27540.5|27500.5|27508.4|27468.4|27540.5|27500.5|27500.7|27460.7|0
1687896300000|2023-06-27 20:05:00|27510.5|27470.5|27510.5|27470.5|27514|27474|27506.3|27466.3|0
1687896600000|2023-06-27 20:10:00|27510.4|27470.4|27511.9|27471.9|27514|27474|27504.9|27464.9|0
1687896900000|2023-06-27 20:15:00|27514|27474|27506.3|27466.3|27516.1|27476.1|27493.1|27453.1|0
1687897200000|2023-06-27 20:20:00|27504.9|27464.9|27502.8|27462.8|27506.3|27466.3|27500|27460|0
1687897500000|2023-06-27 20:25:00|27502.7|27462.7|27506.3|27466.3|27506.3|27466.3|27498.6|27458.6|0
1687897800000|2023-06-27 20:30:00|27505.6|27465.6|27507.1|27467.1|27507.1|27467.1|27502.8|27462.8|0
1687898100000|2023-06-27 20:35:00|27505|27465|27502.9|27462.9|27507.1|27467.1|27502.9|27462.9|0
1687898400000|2023-06-27 20:40:00|27503|27463|27507.1|27467.1|27509.2|27469.2|27502.9|27462.9|0
1687898700000|2023-06-27 20:45:00|27505.7|27465.7|27509.2|27469.2|27510.6|27470.6|27502.9|27462.9|0
1687899000000|2023-06-27 20:50:00|27509.1|27469.1|27510.6|27470.6|27512|27472|27507.1|27467.1|0
1687899300000|2023-06-27 20:55:00|27509.9|27469.9|27509.2|27469.2|27512.7|27472.7|27507.1|27467.1|0
1687899600000|2023-06-27 21:00:00|27508.5|27468.5|27513.4|27473.4|27513.4|27473.4|27508.5|27468.5|0
1687899900000|2023-06-27 21:05:00|27514.1|27474.1|27514.8|27474.8|27516.2|27476.2|27514.1|27474.1|0
1687900200000|2023-06-27 21:10:00|27516.2|27476.2|27510.6|27470.6|27517.6|27477.6|27506.4|27466.4|0
1687900500000|2023-06-27 21:15:00|27510.5|27470.5|27511.3|27471.3|27511.3|27471.3|27503.6|27463.6|0
1687900800000|2023-06-27 21:20:00|27510.6|27470.6|27509.9|27469.9|27510.6|27470.6|27507.1|27467.1|0
1687901100000|2023-06-27 21:25:00|27509.2|27469.2|27509.2|27469.2|27509.9|27469.9|27509.2|27469.2|0
1687901400000|2023-06-27 21:30:00|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|27508.5|27468.5|0
1687901700000|2023-06-27 21:35:00|27507.8|27467.8|27511.9|27471.9|27514|27474|27507.8|27467.8|0
1687902000000|2023-06-27 21:40:00|27511.3|27471.3|27511.2|27471.2|27511.3|27471.3|27509.9|27469.9|0
1687902300000|2023-06-27 21:45:00|27511.3|27471.3|27510.6|27470.6|27513.3|27473.3|27510.6|27470.6|0
1687902600000|2023-06-27 21:50:00|27511.3|27471.3|27508.5|27468.5|27511.3|27471.3|27508.5|27468.5|0
1687902900000|2023-06-27 21:55:00|27509.2|27469.2|27511.3|27471.3|27511.9|27471.9|27509.2|27469.2|0
1687903200000|2023-06-27 22:00:00|27511.2|27471.2|27509.2|27469.2|27514|27474|27505.7|27465.7|0
1687903500000|2023-06-27 22:05:00|27510.5|27470.5|27506.4|27466.4|27512.6|27472.6|27506.4|27466.4|0
1687903800000|2023-06-27 22:10:00|27508.5|27468.5|27511.7|27471.7|27517.3|27477.3|27506.4|27466.4|0
1687904100000|2023-06-27 22:15:00|27510.4|27470.4|27510.8|27470.8|27511.7|27471.7|27502|27462|0
1687904400000|2023-06-27 22:20:00|27510.9|27470.9|27525.3|27485.3|27528|27488|27510.9|27470.9|0
1687904700000|2023-06-27 22:25:00|27525.2|27485.2|27519.9|27479.9|27525.3|27485.3|27518.6|27478.6|0
1687905000000|2023-06-27 22:30:00|27521.8|27481.8|27518.6|27478.6|27521.8|27481.8|27515.4|27475.4|0
1687905300000|2023-06-27 22:35:00|27517.9|27477.9|27516.7|27476.7|27518.6|27478.6|27515.4|27475.4|0
1687905600000|2023-06-27 22:40:00|27518.6|27478.6|27512.2|27472.2|27518.6|27478.6|27512.2|27472.2|0
1687905900000|2023-06-27 22:45:00|27512.3|27472.3|27512.2|27472.2|27513.5|27473.5|27509.1|27469.1|0
1687906200000|2023-06-27 22:50:00|27511|27471|27511|27471|27512.2|27472.2|27509.1|27469.1|0
1687906500000|2023-06-27 22:55:00|27510.9|27470.9|27511|27471|27512.2|27472.2|27509.1|27469.1|0
1687906800000|2023-06-27 23:00:00|27510.9|27470.9|27509.1|27469.1|27511|27471|27509.1|27469.1|0
1687907100000|2023-06-27 23:05:00|27511|27471|27509.1|27469.1|27512.2|27472.2|27509.1|27469.1|0
1687907400000|2023-06-27 23:10:00|27509|27469|27501.4|27461.4|27509|27469|27501.4|27461.4|0
1687907700000|2023-06-27 23:15:00|27501.5|27461.5|27504.4|27464.4|27508.9|27468.9|27501.4|27461.4|0
1687908000000|2023-06-27 23:20:00|27502.5|27462.5|27505.7|27465.7|27510.8|27470.8|27502.5|27462.5|0
1687908300000|2023-06-27 23:25:00|27505.6|27465.6|27512|27472|27512|27472|27504.4|27464.4|0
1687908600000|2023-06-27 23:30:00|27511.4|27471.4|27512|27472|27512|27472|27508.9|27468.9|0
1687908900000|2023-06-27 23:35:00|27511.4|27471.4|27517.1|27477.1|27518.4|27478.4|27510.8|27470.8|0
1687909200000|2023-06-27 23:40:00|27515.9|27475.9|27515.2|27475.2|27518.4|27478.4|27515.2|27475.2|0
1687909500000|2023-06-27 23:45:00|27514.6|27474.6|27510.8|27470.8|27515.2|27475.2|27508.9|27468.9|0
1687909800000|2023-06-27 23:50:00|27511.4|27471.4|27517.1|27477.1|27521.6|27481.6|27510.8|27470.8|0
1687910100000|2023-06-27 23:55:00|27515.9|27475.9|27513.9|27473.9|27517.1|27477.1|27512|27472|0
1687910400000|2023-06-28 00:00:00|27514|27474|27521.6|27481.6|27521.6|27481.6|27513.9|27473.9|0
1687910700000|2023-06-28 00:05:00|27521.5|27481.5|27534.1|27494.1|27534.1|27494.1|27518.4|27478.4|0
1687911000000|2023-06-28 00:10:00|27534|27494|27529|27489|27534.1|27494.1|27527.7|27487.7|0
1687911300000|2023-06-28 00:15:00|27528.3|27488.3|27494.7|27454.7|27528.3|27488.3|27494.7|27454.7|0
1687911600000|2023-06-28 00:20:00|27494.6|27454.6|27500.9|27460.9|27513.4|27473.4|27494.6|27454.6|0
1687911900000|2023-06-28 00:25:00|27500.8|27460.8|27500.8|27460.8|27500.9|27460.9|27500.8|27460.8|0
1687912200000|2023-06-28 00:30:00|27494.6|27454.6|27506.9|27466.9|27506.9|27466.9|27494.3|27454.3|0
1687912500000|2023-06-28 00:35:00|27506.8|27466.8|27500.5|27460.5|27506.9|27466.9|27500.5|27460.5|0
1687912800000|2023-06-28 00:40:00|27500.4|27460.4|27506.7|27466.7|27506.8|27466.8|27500.4|27460.4|0
1687913100000|2023-06-28 00:45:00|27506.8|27466.8|27513|27473|27513|27473|27506.7|27466.7|0
1687913400000|2023-06-28 00:50:00|27512.9|27472.9|27512.9|27472.9|27513|27473|27506.8|27466.8|0
1687913700000|2023-06-28 00:55:00|27512.8|27472.8|27519.1|27479.1|27519.2|27479.2|27512.8|27472.8|0
1687914000000|2023-06-28 01:00:00|27519.2|27479.2|27525.4|27485.4|27525.5|27485.5|27513|27473|0
1687914300000|2023-06-28 01:05:00|27519.2|27479.2|27513|27473|27519.2|27479.2|27513|27473|0
1687914600000|2023-06-28 01:10:00|27519.2|27479.2|27513|27473|27519.2|27479.2|27513|27473|0
1687914900000|2023-06-28 01:15:00|27506.8|27466.8|27494.3|27454.3|27506.8|27466.8|27494.2|27454.2|0
1687915200000|2023-06-28 01:20:00|27494.2|27454.2|27494.2|27454.2|27500.4|27460.4|27494.1|27454.1|0
1687915500000|2023-06-28 01:25:00|27494.3|27454.3|27506.7|27466.7|27506.8|27466.8|27494.2|27454.2|0
1687915800000|2023-06-28 01:30:00|27506.8|27466.8|27506.8|27466.8|27519.3|27479.3|27506.7|27466.7|0
1687916100000|2023-06-28 01:35:00|27506.7|27466.7|27513|27473|27513.1|27473.1|27506.7|27466.7|0
1687916400000|2023-06-28 01:40:00|27513.1|27473.1|27512.9|27472.9|27519.3|27479.3|27512.9|27472.9|0
1687916700000|2023-06-28 01:45:00|27512.8|27472.8|27519.2|27479.2|27519.3|27479.3|27512.8|27472.8|0
1687917000000|2023-06-28 01:50:00|27519.1|27479.1|27512.9|27472.9|27519.2|27479.2|27506.6|27466.6|0
1687917300000|2023-06-28 01:55:00|27512.8|27472.8|27512.8|27472.8|27512.9|27472.9|27512.8|27472.8|0
1687917600000|2023-06-28 02:00:00|27512.9|27472.9|27512.9|27472.9|27513|27473|27512.8|27472.8|0
1687917900000|2023-06-28 02:05:00|27512.8|27472.8|27512.8|27472.8|27512.9|27472.9|27512.8|27472.8|0
1687918200000|2023-06-28 02:10:00|27512.9|27472.9|27512.7|27472.7|27512.9|27472.9|27506.6|27466.6|0
1687918500000|2023-06-28 02:15:00|27512.8|27472.8|27506.5|27466.5|27512.8|27472.8|27500.3|27460.3|0
1687918800000|2023-06-28 02:20:00|27500.3|27460.3|27500.4|27460.4|27506.6|27466.6|27500.3|27460.3|0
1687919100000|2023-06-28 02:25:00|27500.3|27460.3|27512.9|27472.9|27512.9|27472.9|27500.3|27460.3|0
1687919400000|2023-06-28 02:30:00|27512.8|27472.8|27519.3|27479.3|27519.3|27479.3|27512.8|27472.8|0
1687919700000|2023-06-28 02:35:00|27519.2|27479.2|27528.7|27488.7|27531.8|27491.8|27519.2|27479.2|0
1687920000000|2023-06-28 02:40:00|27531.8|27491.8|27544.4|27504.4|27544.4|27504.4|27531.8|27491.8|0
1687920300000|2023-06-28 02:45:00|27544.5|27504.5|27538.1|27498.1|27544.5|27504.5|27531.9|27491.9|0
1687920600000|2023-06-28 02:50:00|27538.2|27498.2|27525.7|27485.7|27538.2|27498.2|27525.6|27485.6|0
1687920900000|2023-06-28 02:55:00|27525.6|27485.6|27531.9|27491.9|27531.9|27491.9|27525.6|27485.6|0
1687921200000|2023-06-28 03:00:00|27531.8|27491.8|27532|27492|27532|27492|27525.7|27485.7|0
1687921500000|2023-06-28 03:05:00|27531.9|27491.9|27532|27492|27538.3|27498.3|27531.9|27491.9|0
1687921800000|2023-06-28 03:10:00|27532.1|27492.1|27532.1|27492.1|27538.3|27498.3|27532|27492|0
1687922100000|2023-06-28 03:15:00|27532|27492|27532|27492|27538.2|27498.2|27531.9|27491.9|0
1687922400000|2023-06-28 03:20:00|27531.9|27491.9|27532|27492|27532|27492|27525.7|27485.7|0
1687922700000|2023-06-28 03:25:00|27531.9|27491.9|27525.7|27485.7|27532|27492|27525.7|27485.7|0
1687923000000|2023-06-28 03:30:00|27528.8|27488.8|27531.9|27491.9|27531.9|27491.9|27525.7|27485.7|0
1687923300000|2023-06-28 03:35:00|27538.1|27498.1|27544.2|27504.2|27544.4|27504.4|27532|27492|0
1687923600000|2023-06-28 03:40:00|27544.3|27504.3|27544.2|27504.2|27544.3|27504.3|27544.2|27504.2|0
1687923900000|2023-06-28 03:45:00|27544.1|27504.1|27544.2|27504.2|27544.2|27504.2|27544.1|27504.1|0
1687924200000|2023-06-28 03:50:00|27544.1|27504.1|27551.2|27511.2|27551.3|27511.3|27544.1|27504.1|0
1687924500000|2023-06-28 03:55:00|27551.1|27511.1|27551.2|27511.2|27551.2|27511.2|27551.1|27511.1|0
1687924800000|2023-06-28 04:00:00|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|0
1687925100000|2023-06-28 04:05:00|27551|27511|27551|27511|27551.1|27511.1|27551|27511|0
1687925400000|2023-06-28 04:10:00|27551.1|27511.1|27551.1|27511.1|27551.1|27511.1|27551|27511|0
1687925700000|2023-06-28 04:15:00|27551|27511|27538.7|27498.7|27551.1|27511.1|27538.6|27498.6|0
1687926000000|2023-06-28 04:20:00|27538.6|27498.6|27526.2|27486.2|27538.6|27498.6|27526.2|27486.2|0
1687926300000|2023-06-28 04:25:00|27526.1|27486.1|27526.1|27486.1|27526.2|27486.2|27526.1|27486.1|0
1687926600000|2023-06-28 04:30:00|27526.2|27486.2|27526.2|27486.2|27532.4|27492.4|27526.2|27486.2|0
1687926900000|2023-06-28 04:35:00|27532.4|27492.4|27526.3|27486.3|27532.5|27492.5|27526.2|27486.2|0
1687927200000|2023-06-28 04:40:00|27526.2|27486.2|27526.3|27486.3|27532.5|27492.5|27526.2|27486.2|0
1687927500000|2023-06-28 04:45:00|27526.2|27486.2|27526.2|27486.2|27526.3|27486.3|27526.2|27486.2|0
1687927800000|2023-06-28 04:50:00|27532.4|27492.4|27532.4|27492.4|27532.4|27492.4|27532.4|27492.4|0
1687928100000|2023-06-28 04:55:00|27526.3|27486.3|27520.1|27480.1|27526.3|27486.3|27520.1|27480.1|0
1687928400000|2023-06-28 05:00:00|27520|27480|27525.8|27485.8|27526.3|27486.3|27519.6|27479.6|0
1687928700000|2023-06-28 05:05:00|27532|27492|27525.7|27485.7|27532|27492|27525.7|27485.7|0
1687929000000|2023-06-28 05:10:00|27531.8|27491.8|27531.9|27491.9|27531.9|27491.9|27531.8|27491.8|0
1687929300000|2023-06-28 05:15:00|27525.8|27485.8|27531.9|27491.9|27532|27492|27525.7|27485.7|0
1687929600000|2023-06-28 05:20:00|27531.8|27491.8|27544.4|27504.4|27544.4|27504.4|27525.7|27485.7|0
1687929900000|2023-06-28 05:25:00|27541.4|27501.4|27538.2|27498.2|27544.5|27504.5|27538.2|27498.2|0
1687930200000|2023-06-28 05:30:00|27538.3|27498.3|27538.3|27498.3|27538.3|27498.3|27531.9|27491.9|0
1687930500000|2023-06-28 05:35:00|27538.2|27498.2|27538.4|27498.4|27538.4|27498.4|27538.2|27498.2|0
1687930800000|2023-06-28 05:40:00|27538.3|27498.3|27557.2|27517.2|27557.2|27517.2|27538.3|27498.3|0
1687931100000|2023-06-28 05:45:00|27551|27511|27557.2|27517.2|27557.2|27517.2|27550.9|27510.9|0
1687931400000|2023-06-28 05:50:00|27557.1|27517.1|27557.1|27517.1|27557.2|27517.2|27557|27517|0
1687931700000|2023-06-28 05:55:00|27557|27517|27557.2|27517.2|27557.2|27517.2|27550.8|27510.8|0
1687932000000|2023-06-28 06:00:00|27557.1|27517.1|27563.8|27548.8|27566.3|27551.3|27556.3|27517.1|34
1687932300000|2023-06-28 06:05:00|27566.3|27551.3|27566.3|27551.3|27571.3|27556.3|27556.3|27541.3|18
1687932600000|2023-06-28 06:10:00|27568.8|27553.8|27568.8|27553.8|27571.3|27556.3|27561.3|27546.3|14
1687932900000|2023-06-28 06:15:00|27571.3|27556.3|27563.8|27548.8|27576.3|27561.3|27561.3|27546.3|24
1687933200000|2023-06-28 06:20:00|27566.3|27551.3|27561.3|27546.3|27568.8|27553.8|27561.3|27546.3|26
1687933500000|2023-06-28 06:25:00|27563.8|27548.8|27551.3|27536.3|27563.8|27548.8|27551.3|27536.3|42
1687933800000|2023-06-28 06:30:00|27548.8|27533.8|27546.3|27531.3|27551.3|27536.3|27546.3|27531.3|18
1687934100000|2023-06-28 06:35:00|27548.8|27533.8|27558.8|27543.8|27558.8|27543.8|27546.3|27531.3|21
1687934400000|2023-06-28 06:40:00|27556.3|27541.3|27556.3|27541.3|27561.3|27546.3|27551.3|27536.3|12
1687934700000|2023-06-28 06:45:00|27553.8|27538.8|27546.3|27531.3|27556.3|27541.3|27546.3|27531.3|20
1687935000000|2023-06-28 06:50:00|27548.8|27533.8|27546.3|27531.3|27558.8|27543.8|27541.3|27526.3|58
1687935300000|2023-06-28 06:55:00|27548.8|27533.8|27546.3|27531.3|27561.3|27546.3|27546.3|27531.3|78
1687935600000|2023-06-28 07:00:00|27533.8|27518.8|27571.3|27556.3|27581.3|27566.3|27516.3|27501.3|793
1687935900000|2023-06-28 07:05:00|27568.8|27553.8|27521.3|27506.3|27588.8|27573.8|27516.3|27501.3|391
1687936200000|2023-06-28 07:10:00|27518.8|27503.8|27526.3|27511.3|27546.3|27531.3|27508.8|27493.8|317
1687936500000|2023-06-28 07:15:00|27528.8|27513.8|27516.3|27501.3|27541.3|27526.3|27511.3|27496.3|203
1687936800000|2023-06-28 07:20:00|27521.3|27506.3|27501.3|27486.3|27521.3|27506.3|27481.3|27466.3|235
1687937100000|2023-06-28 07:25:00|27498.8|27483.8|27516.3|27501.3|27546.3|27531.3|27496.3|27481.3|288
1687937400000|2023-06-28 07:30:00|27511.3|27496.3|27506.3|27491.3|27548.8|27533.8|27506.3|27491.3|249
1687937700000|2023-06-28 07:35:00|27508.8|27493.8|27506.3|27491.3|27541.3|27526.3|27496.3|27481.3|149
1687938000000|2023-06-28 07:40:00|27507.1|27492.1|27527.1|27512.1|27542.1|27527.1|27504.6|27489.6|139
1687938300000|2023-06-28 07:45:00|27529.6|27514.6|27482.1|27467.1|27537.1|27522.1|27482.1|27467.1|237
1687938600000|2023-06-28 07:50:00|27487.1|27472.1|27457.1|27442.1|27487.1|27472.1|27442.1|27427.1|199
1687938900000|2023-06-28 07:55:00|27459.6|27444.6|27467.1|27452.1|27487.1|27472.1|27459.6|27444.6|65
1687939200000|2023-06-28 08:00:00|27472.1|27457.1|27467.1|27452.1|27482.1|27467.1|27457.1|27442.1|213
1687939500000|2023-06-28 08:05:00|27464.6|27449.6|27449.6|27434.6|27477.1|27462.1|27449.6|27434.6|114
1687939800000|2023-06-28 08:10:00|27452.1|27437.1|27482.1|27467.1|27482.1|27467.1|27447.1|27432.1|84
1687940100000|2023-06-28 08:15:00|27484.6|27469.6|27502.1|27487.1|27507.1|27492.1|27477.1|27462.1|102
1687940400000|2023-06-28 08:20:00|27507.1|27492.1|27552.1|27537.1|27557.1|27542.1|27502.1|27487.1|115
1687940700000|2023-06-28 08:25:00|27554.6|27539.6|27519.6|27504.6|27557.1|27542.1|27504.6|27489.6|158
1687941000000|2023-06-28 08:30:00|27517.1|27502.1|27487.1|27472.1|27527.1|27512.1|27487.1|27472.1|138
1687941300000|2023-06-28 08:35:00|27489.6|27474.6|27457.1|27442.1|27489.6|27474.6|27437.1|27422.1|174
1687941600000|2023-06-28 08:40:00|27452.1|27437.1|27472.1|27457.1|27472.1|27457.1|27442.1|27427.1|98
1687941900000|2023-06-28 08:45:00|27469.6|27454.6|27459.6|27444.6|27472.1|27457.1|27442.1|27427.1|47
1687942200000|2023-06-28 08:50:00|27462.1|27447.1|27462.1|27447.1|27467.1|27452.1|27447.1|27432.1|36
1687942500000|2023-06-28 08:55:00|27464.6|27449.6|27477.1|27462.1|27487.1|27472.1|27462.1|27447.1|77
1687942800000|2023-06-28 09:00:00|27474.6|27459.6|27474.6|27459.6|27482.1|27467.1|27452.1|27437.1|76
1687943100000|2023-06-28 09:05:00|27477.1|27462.1|27477.1|27462.1|27492.1|27477.1|27474.6|27459.6|70
1687943400000|2023-06-28 09:10:00|27479.6|27464.6|27474.6|27459.6|27492.1|27477.1|27462.1|27447.1|36
1687943700000|2023-06-28 09:15:00|27477.1|27462.1|27482.1|27467.1|27497.1|27482.1|27472.1|27457.1|20
1687944000000|2023-06-28 09:20:00|27484.6|27469.6|27502.1|27487.1|27512.1|27497.1|27482.1|27467.1|62
1687944300000|2023-06-28 09:25:00|27499.6|27484.6|27502.1|27487.1|27507.1|27492.1|27492.1|27477.1|33
1687944600000|2023-06-28 09:30:00|27504.6|27489.6|27517.1|27502.1|27517.1|27502.1|27487.1|27472.1|129
1687944900000|2023-06-28 09:35:00|27514.6|27499.6|27507.1|27492.1|27527.1|27512.1|27502.1|27487.1|41
1687945200000|2023-06-28 09:40:00|27509.6|27494.6|27527.1|27512.1|27527.1|27512.1|27504.6|27489.6|29
1687945500000|2023-06-28 09:45:00|27524.6|27509.6|27507.1|27492.1|27527.1|27512.1|27502.1|27487.1|65
1687945800000|2023-06-28 09:50:00|27504.6|27489.6|27497.1|27482.1|27512.1|27497.1|27497.1|27482.1|51
1687946100000|2023-06-28 09:55:00|27499.6|27484.6|27512.1|27497.1|27512.1|27497.1|27497.1|27482.1|17
1687946400000|2023-06-28 10:00:00|27517.1|27502.1|27522.1|27507.1|27522.1|27507.1|27507.1|27492.1|61
1687946700000|2023-06-28 10:05:00|27519.6|27504.6|27532.1|27517.1|27537.1|27522.1|27519.6|27504.6|42
1687947000000|2023-06-28 10:10:00|27534.6|27519.6|27547.1|27532.1|27552.1|27537.1|27532.1|27517.1|69
1687947300000|2023-06-28 10:15:00|27549.6|27534.6|27549.6|27534.6|27557.1|27542.1|27542.1|27527.1|71
1687947600000|2023-06-28 10:20:00|27547.1|27532.1|27552.1|27537.1|27557.1|27542.1|27544.6|27529.6|53
1687947900000|2023-06-28 10:25:00|27554.6|27539.6|27562.1|27547.1|27562.1|27547.1|27547.1|27532.1|49
1687948200000|2023-06-28 10:30:00|27567.1|27552.1|27567.1|27552.1|27572.1|27557.1|27557.1|27542.1|68
1687948500000|2023-06-28 10:35:00|27562.1|27547.1|27547.1|27532.1|27564.6|27549.6|27547.1|27532.1|58
1687948800000|2023-06-28 10:40:00|27542.1|27527.1|27507.1|27492.1|27542.1|27527.1|27502.1|27487.1|74
1687949100000|2023-06-28 10:45:00|27509.6|27494.6|27522.1|27507.1|27524.6|27509.6|27507.1|27492.1|34
1687949400000|2023-06-28 10:50:00|27524.6|27509.6|27534.6|27519.6|27537.1|27522.1|27522.1|27507.1|48
1687949700000|2023-06-28 10:55:00|27532.1|27517.1|27547.1|27532.1|27547.1|27532.1|27527.1|27512.1|35
1687950000000|2023-06-28 11:00:00|27544.6|27529.6|27552.1|27537.1|27562.1|27547.1|27542.1|27527.1|46
1687950300000|2023-06-28 11:05:00|27547.1|27532.1|27567.1|27552.1|27567.1|27552.1|27542.1|27527.1|45
1687950600000|2023-06-28 11:10:00|27564.6|27549.6|27572.1|27557.1|27572.1|27557.1|27557.1|27542.1|24
1687950900000|2023-06-28 11:15:00|27574.6|27559.6|27562.1|27547.1|27577.1|27562.1|27562.1|27547.1|44
1687951200000|2023-06-28 11:20:00|27559.6|27544.6|27552.1|27537.1|27562.1|27547.1|27547.1|27532.1|24
1687951500000|2023-06-28 11:25:00|27554.6|27539.6|27567.1|27552.1|27572.1|27557.1|27549.6|27534.6|13
1687951800000|2023-06-28 11:30:00|27569.6|27554.6|27552.1|27537.1|27569.6|27554.6|27552.1|27537.1|38
1687952100000|2023-06-28 11:35:00|27557.1|27542.1|27567.1|27552.1|27567.1|27552.1|27552.1|27537.1|30
1687952400000|2023-06-28 11:40:00|27566.3|27551.3|27561.3|27546.3|27571.3|27556.3|27561.3|27546.3|52
1687952700000|2023-06-28 11:45:00|27563.8|27548.8|27566.3|27551.3|27566.3|27551.3|27556.3|27541.3|39
1687953000000|2023-06-28 11:50:00|27568.8|27553.8|27541.3|27526.3|27571.3|27556.3|27536.3|27521.3|46
1687953300000|2023-06-28 11:55:00|27536.3|27521.3|27548.8|27533.8|27551.3|27536.3|27536.3|27521.3|36
1687953600000|2023-06-28 12:00:00|27551.3|27536.3|27541.3|27526.3|27556.3|27541.3|27541.3|27526.3|32
1687953900000|2023-06-28 12:05:00|27543.8|27528.8|27556.3|27541.3|27561.3|27546.3|27543.8|27528.8|47
1687954200000|2023-06-28 12:10:00|27551.3|27536.3|27558.8|27543.8|27566.3|27551.3|27551.3|27536.3|32
1687954500000|2023-06-28 12:15:00|27561.3|27546.3|27576.3|27561.3|27576.3|27561.3|27561.3|27546.3|37
1687954800000|2023-06-28 12:20:00|27573.8|27558.8|27576.3|27561.3|27576.3|27561.3|27566.3|27551.3|67
1687955100000|2023-06-28 12:25:00|27581.3|27566.3|27588.8|27573.8|27591.3|27576.3|27578.8|27563.8|93
1687955400000|2023-06-28 12:30:00|27591.3|27576.3|27586.3|27571.3|27596.3|27581.3|27586.3|27571.3|39
1687955700000|2023-06-28 12:35:00|27591.3|27576.3|27576.3|27561.3|27591.3|27576.3|27576.3|27561.3|42
1687956000000|2023-06-28 12:40:00|27571.3|27556.3|27581.3|27566.3|27586.3|27571.3|27571.3|27556.3|39
1687956300000|2023-06-28 12:45:00|27576.3|27561.3|27563.8|27548.8|27581.3|27566.3|27563.8|27548.8|53
1687956600000|2023-06-28 12:50:00|27561.3|27546.3|27568.8|27553.8|27571.3|27556.3|27551.3|27536.3|53
1687956900000|2023-06-28 12:55:00|27571.3|27556.3|27581.3|27566.3|27581.3|27566.3|27566.3|27551.3|37
1687957200000|2023-06-28 13:00:00|27578.8|27563.8|27596.3|27581.3|27596.3|27581.3|27576.3|27561.3|69
1687957500000|2023-06-28 13:05:00|27591.3|27576.3|27581.3|27566.3|27591.3|27576.3|27578.8|27563.8|55
1687957800000|2023-06-28 13:10:00|27583.8|27568.8|27571.3|27556.3|27586.3|27571.3|27571.3|27556.3|43
1687958100000|2023-06-28 13:15:00|27573.8|27558.8|27566.3|27551.3|27576.3|27561.3|27566.3|27551.3|56
1687958400000|2023-06-28 13:20:00|27561.3|27546.3|27571.3|27556.3|27571.3|27556.3|27561.3|27546.3|32
1687958700000|2023-06-28 13:25:00|27568.8|27553.8|27561.3|27546.3|27576.3|27561.3|27558.8|27543.8|54
1687959000000|2023-06-28 13:30:00|27566.3|27551.3|27576.3|27561.3|27576.3|27561.3|27536.3|27521.3|181
1687959300000|2023-06-28 13:35:00|27578.8|27563.8|27601.3|27586.3|27601.3|27586.3|27561.3|27546.3|173
1687959600000|2023-06-28 13:40:00|27596.3|27581.3|27596.3|27581.3|27601.3|27586.3|27586.3|27571.3|93
1687959900000|2023-06-28 13:45:00|27591.3|27576.3|27566.3|27551.3|27591.3|27576.3|27561.3|27546.3|122
1687960200000|2023-06-28 13:50:00|27563.8|27548.8|27591.3|27576.3|27601.3|27586.3|27541.3|27526.3|122
1687960500000|2023-06-28 13:55:00|27593.8|27578.8|27616.3|27601.3|27626.3|27611.3|27591.3|27576.3|209
1687960800000|2023-06-28 14:00:00|27613.8|27598.8|27611.3|27596.3|27616.3|27601.3|27596.3|27581.3|110
1687961100000|2023-06-28 14:05:00|27613.8|27598.8|27631.3|27616.3|27631.3|27616.3|27611.3|27596.3|198
1687961400000|2023-06-28 14:10:00|27629.7|27614.7|27632.2|27617.2|27634.7|27619.7|27619.7|27604.7|125
1687961700000|2023-06-28 14:15:00|27634.7|27619.7|27639.7|27624.7|27642.2|27627.2|27624.7|27609.7|179
1687962000000|2023-06-28 14:20:00|27637.2|27622.2|27632.2|27617.2|27644.7|27629.7|27629.7|27614.7|142
1687962300000|2023-06-28 14:25:00|27629.7|27614.7|27629.7|27614.7|27634.7|27619.7|27619.7|27604.7|76
1687962600000|2023-06-28 14:30:00|27634.7|27619.7|27629.7|27614.7|27639.7|27624.7|27629.7|27614.7|108
1687962900000|2023-06-28 14:35:00|27634.7|27619.7|27634.7|27619.7|27644.7|27629.7|27629.7|27614.7|110
1687963200000|2023-06-28 14:40:00|27639.7|27624.7|27629.7|27614.7|27644.7|27629.7|27629.7|27614.7|83
1687963500000|2023-06-28 14:45:00|27627.2|27612.2|27634.7|27619.7|27634.7|27619.7|27624.7|27609.7|87
1687963800000|2023-06-28 14:50:00|27632.2|27617.2|27629.7|27614.7|27634.7|27619.7|27619.7|27604.7|147
1687964100000|2023-06-28 14:55:00|27627.2|27612.2|27619.7|27604.7|27627.2|27612.2|27612.2|27597.2|100
1687964400000|2023-06-28 15:00:00|27624.7|27609.7|27624.7|27609.7|27627.2|27612.2|27614.7|27599.7|95
1687964700000|2023-06-28 15:05:00|27619.7|27604.7|27634.7|27619.7|27634.7|27619.7|27619.7|27604.7|65
1687965000000|2023-06-28 15:10:00|27639.7|27624.7|27629.7|27614.7|27644.7|27629.7|27622.2|27607.2|145
1687965300000|2023-06-28 15:15:00|27627.2|27612.2|27644.7|27629.7|27649.7|27634.7|27624.7|27609.7|191
1687965600000|2023-06-28 15:20:00|27647.2|27632.2|27632.2|27617.2|27654.7|27639.7|27632.2|27617.2|146
1687965900000|2023-06-28 15:25:00|27629.7|27614.7|27644.7|27629.7|27644.7|27629.7|27624.7|27609.7|243
1687966200000|2023-06-28 15:30:00|27647.2|27632.2|27644.7|27629.7|27654.7|27639.7|27644.7|27629.7|238
1687966500000|2023-06-28 15:35:00|27647.2|27632.2|27674.7|27659.7|27679.7|27664.7|27644.7|27629.7|192
1687966800000|2023-06-28 15:40:00|27679.7|27664.7|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|45
1687967100000|2023-06-28 15:45:00|27674.7|27659.7|27669.7|27654.7|27679.7|27664.7|27669.7|27654.7|24
1687967400000|2023-06-28 15:50:00|27672.2|27652.2|27672.2|27652.2|27677.2|27657.2|27667.2|27647.2|34
1687967700000|2023-06-28 15:55:00|27667.2|27647.2|27677.2|27657.2|27677.2|27657.2|27667.2|27647.2|18
1687968000000|2023-06-28 16:00:00|27672.2|27652.2|27677.2|27657.2|27677.2|27657.2|27672.2|27652.2|20
1687968300000|2023-06-28 16:05:00|27682.2|27652.2|27677.2|27657.2|27692.2|27667.2|27677.2|27652.2|63
1687968600000|2023-06-28 16:10:00|27682.2|27662.2|27697.2|27677.2|27697.2|27677.2|27677.2|27657.2|20
1687968900000|2023-06-28 16:15:00|27692.2|27672.2|27702.2|27682.2|27707.2|27687.2|27692.2|27672.2|32
1687969200000|2023-06-28 16:20:00|27697.2|27677.2|27697.2|27677.2|27697.2|27677.2|27692.2|27672.2|37
1687969500000|2023-06-28 16:25:00|27692.2|27672.2|27682.2|27662.2|27697.2|27672.2|27677.2|27657.2|16
1687969800000|2023-06-28 16:30:00|27677.2|27657.2|27682.2|27662.2|27687.2|27667.2|27677.2|27657.2|33
1687970100000|2023-06-28 16:35:00|27687.2|27667.2|27682.2|27662.2|27687.2|27667.2|27682.2|27662.2|39
1687970400000|2023-06-28 16:40:00|27687.2|27667.2|27657.2|27637.2|27687.2|27667.2|27652.2|27632.2|59
1687970700000|2023-06-28 16:45:00|27652.2|27632.2|27652.2|27632.2|27662.2|27642.2|27647.2|27627.2|50
1687971000000|2023-06-28 16:50:00|27647.2|27627.2|27632.2|27612.2|27652.2|27632.2|27627.2|27607.2|53
1687971300000|2023-06-28 16:55:00|27627.2|27607.2|27637.2|27617.2|27642.2|27622.2|27622.2|27602.2|33
1687971600000|2023-06-28 17:00:00|27642.2|27622.2|27642.2|27617.2|27647.2|27627.2|27632.2|27612.2|26
1687971900000|2023-06-28 17:05:00|27647.2|27622.2|27642.2|27622.2|27647.2|27627.2|27642.2|27617.2|8
1687972200000|2023-06-28 17:10:00|27637.2|27617.2|27642.2|27622.2|27642.2|27622.2|27637.2|27617.2|29
1687972500000|2023-06-28 17:15:00|27637.2|27617.2|27647.2|27622.2|27647.2|27627.2|27637.2|27617.2|19
1687972800000|2023-06-28 17:20:00|27642.2|27627.2|27657.2|27637.2|27657.2|27637.2|27642.2|27622.2|20
1687973100000|2023-06-28 17:25:00|27662.2|27642.2|27672.2|27652.2|27672.2|27652.2|27657.2|27637.2|22
1687973400000|2023-06-28 17:30:00|27677.2|27657.2|27667.2|27647.2|27682.2|27662.2|27667.2|27647.2|27
1687973700000|2023-06-28 17:35:00|27662.2|27642.2|27672.2|27652.2|27672.2|27652.2|27662.2|27642.2|13
1687974000000|2023-06-28 17:40:00|27667.2|27647.2|27667.2|27647.2|27672.2|27652.2|27667.2|27647.2|12
1687974300000|2023-06-28 17:45:00|27662.2|27642.2|27667.2|27647.2|27667.2|27647.2|27662.2|27642.2|8
1687974600000|2023-06-28 17:50:00|27662.2|27642.2|27667.2|27647.2|27667.2|27647.2|27662.2|27642.2|25
1687974900000|2023-06-28 17:55:00|27672.2|27652.2|27667.2|27647.2|27677.2|27657.2|27662.2|27642.2|11
1687975200000|2023-06-28 18:00:00|27672.2|27652.2|27677.2|27657.2|27682.2|27662.2|27667.2|27647.2|12
1687975500000|2023-06-28 18:05:00|27682.2|27662.2|27677.2|27657.2|27682.2|27662.2|27677.2|27652.2|15
1687975800000|2023-06-28 18:10:00|27682.2|27662.2|27677.2|27657.2|27682.2|27662.2|27677.2|27657.2|14
1687976100000|2023-06-28 18:15:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27672.2|27652.2|7
1687976400000|2023-06-28 18:20:00|27687.2|27657.2|27682.2|27662.2|27687.2|27667.2|27682.2|27657.2|7
1687976700000|2023-06-28 18:25:00|27687.2|27667.2|27679.7|27664.7|27692.2|27672.2|27679.7|27662.2|17
1687977000000|2023-06-28 18:30:00|27682.2|27667.2|27682.2|27667.2|27684.7|27669.7|27672.2|27657.2|19
1687977300000|2023-06-28 18:35:00|27684.7|27669.7|27672.2|27657.2|27687.2|27672.2|27669.7|27654.7|19
1687977600000|2023-06-28 18:40:00|27669.7|27654.7|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|20
1687977900000|2023-06-28 18:45:00|27677.2|27662.2|27669.7|27654.7|27677.2|27662.2|27669.7|27654.7|18
1687978200000|2023-06-28 18:50:00|27667.2|27652.2|27664.7|27649.7|27669.7|27654.7|27664.7|27649.7|13
1687978500000|2023-06-28 18:55:00|27662.2|27647.2|27667.2|27652.2|27667.2|27652.2|27659.7|27644.7|13
1687978800000|2023-06-28 19:00:00|27669.7|27654.7|27654.7|27639.7|27669.7|27654.7|27654.7|27639.7|19
1687979100000|2023-06-28 19:05:00|27649.7|27634.7|27649.7|27634.7|27649.7|27634.7|27634.7|27619.7|46
1687979400000|2023-06-28 19:10:00|27647.2|27632.2|27659.7|27644.7|27659.7|27644.7|27647.2|27632.2|12
1687979700000|2023-06-28 19:15:00|27662.2|27647.2|27664.7|27649.7|27667.2|27652.2|27654.7|27639.7|12
1687980000000|2023-06-28 19:20:00|27669.7|27654.7|27674.7|27659.7|27674.7|27659.7|27667.2|27652.2|20
1687980300000|2023-06-28 19:25:00|27677.2|27662.2|27674.7|27659.7|27679.7|27664.7|27672.2|27657.2|96
1687980600000|2023-06-28 19:30:00|27669.7|27654.7|27669.7|27654.7|27682.2|27667.2|27669.7|27654.7|58
1687980900000|2023-06-28 19:35:00|27667.2|27652.2|27669.7|27654.7|27669.7|27654.7|27664.7|27649.7|15
1687981200000|2023-06-28 19:40:00|27667.2|27652.2|27664.7|27649.7|27674.7|27659.7|27664.7|27649.7|11
1687981500000|2023-06-28 19:45:00|27662.2|27647.2|27659.7|27644.7|27669.7|27654.7|27654.7|27639.7|86
1687981800000|2023-06-28 19:50:00|27657.2|27642.2|27662.2|27647.2|27664.7|27649.7|27654.7|27639.7|41
1687982100000|2023-06-28 19:55:00|27664.7|27649.7|27664.7|27649.7|27664.7|27649.7|27649.7|27634.7|16
1687982400000|2023-06-28 20:00:00|27674.9|27634.9|27708.4|27668.4|27724.5|27684.5|27674.9|27634.9|0
1687982700000|2023-06-28 20:05:00|27708.5|27668.5|27711.6|27671.6|27724.3|27684.3|27707.2|27667.2|0
1687983000000|2023-06-28 20:10:00|27710.3|27670.3|27711.6|27671.6|27711.6|27671.6|27704|27664|0
1687983300000|2023-06-28 20:15:00|27710.3|27670.3|27708.7|27668.7|27715|27675|27707.4|27667.4|0
1687983600000|2023-06-28 20:20:00|27708.6|27668.6|27711.8|27671.8|27713.7|27673.7|27707.4|27667.4|0
1687983900000|2023-06-28 20:25:00|27711.2|27671.2|27708.7|27668.7|27713.7|27673.7|27707.4|27667.4|0
1687984200000|2023-06-28 20:30:00|27708.6|27668.6|27715|27675|27715|27675|27707.4|27667.4|0
1687984500000|2023-06-28 20:35:00|27716.3|27676.3|27716.7|27676.7|27720.5|27680.5|27715|27675|0
1687984800000|2023-06-28 20:40:00|27716.6|27676.6|27709.7|27669.7|27719.2|27679.2|27709.7|27669.7|0
1687985100000|2023-06-28 20:45:00|27709|27669|27705.2|27665.2|27709|27669|27705.2|27665.2|0
1687985400000|2023-06-28 20:50:00|27703.3|27663.3|27706.5|27666.5|27707.8|27667.8|27703.3|27663.3|0
1687985700000|2023-06-28 20:55:00|27707.1|27667.1|27705.2|27665.2|27709.7|27669.7|27702.7|27662.7|0
1687986000000|2023-06-28 21:00:00|27705.3|27665.3|27708.4|27668.4|27709|27669|27705.3|27665.3|0
1687986300000|2023-06-28 21:05:00|27709.7|27669.7|27709.7|27669.7|27709.7|27669.7|27707.8|27667.8|0
1687986600000|2023-06-28 21:10:00|27709.1|27669.1|27709.1|27669.1|27710.3|27670.3|27707.8|27667.8|0
1687986900000|2023-06-28 21:15:00|27709|27669|27709.3|27669.3|27709.7|27669.7|27707.8|27667.8|0
1687987200000|2023-06-28 21:20:00|27709.2|27669.2|27708|27668|27709.2|27669.2|27708|27668|0
1687987500000|2023-06-28 21:25:00|27708.6|27668.6|27708.6|27668.6|27708.6|27668.6|27708|27668|0
1687987800000|2023-06-28 21:30:00|27708|27668|27709.9|27669.9|27711.2|27671.2|27708|27668|0
1687988100000|2023-06-28 21:35:00|27709.8|27669.8|27708|27668|27709.8|27669.8|27704.8|27664.8|0
1687988400000|2023-06-28 21:40:00|27708.1|27668.1|27710.5|27670.5|27710.5|27670.5|27708.1|27668.1|0
1687988700000|2023-06-28 21:45:00|27709.9|27669.9|27708.6|27668.6|27709.9|27669.9|27708.6|27668.6|0
1687989000000|2023-06-28 21:50:00|27709.2|27669.2|27711.2|27671.2|27711.2|27671.2|27709.2|27669.2|0
1687989300000|2023-06-28 21:55:00|27711.1|27671.1|27710.5|27670.5|27711.8|27671.8|27709.3|27669.3|0
1687989600000|2023-06-28 22:00:00|27710.6|27670.6|27706.3|27666.3|27715.6|27675.6|27706.3|27666.3|0
1687989900000|2023-06-28 22:05:00|27707.6|27667.6|27706.3|27666.3|27710.7|27670.7|27704.4|27664.4|0
1687990200000|2023-06-28 22:10:00|27706.9|27666.9|27709.5|27669.5|27709.5|27669.5|27704.4|27664.4|0
1687990500000|2023-06-28 22:15:00|27710.1|27670.1|27726.7|27686.7|27726.7|27686.7|27709.5|27669.5|0
1687990800000|2023-06-28 22:20:00|27726.1|27686.1|27729.9|27689.9|27730.5|27690.5|27723.5|27683.5|0
1687991100000|2023-06-28 22:25:00|27730.5|27690.5|27740.7|27700.7|27742.6|27702.6|27729.9|27689.9|0
1687991400000|2023-06-28 22:30:00|27742.6|27702.6|27725.4|27685.4|27742.6|27702.6|27725.4|27685.4|0
1687991700000|2023-06-28 22:35:00|27725.5|27685.5|27726.7|27686.7|27734.3|27694.3|27725.5|27685.5|0
1687992000000|2023-06-28 22:40:00|27726.8|27686.8|27731.2|27691.2|27731.2|27691.2|27726.7|27686.7|0
1687992300000|2023-06-28 22:45:00|27731.1|27691.1|27729.9|27689.9|27731.2|27691.2|27726.7|27686.7|0
1687992600000|2023-06-28 22:50:00|27730.5|27690.5|27729.9|27689.9|27733.1|27693.1|27729.9|27689.9|0
1687992900000|2023-06-28 22:55:00|27729.8|27689.8|27732.4|27692.4|27733.1|27693.1|27728.6|27688.6|0
1687993200000|2023-06-28 23:00:00|27733.1|27693.1|27730|27690|27733.1|27693.1|27726.8|27686.8|0
1687993500000|2023-06-28 23:05:00|27729.9|27689.9|27733.2|27693.2|27734.4|27694.4|27728.7|27688.7|0
1687993800000|2023-06-28 23:10:00|27733.1|27693.1|27731.3|27691.3|27733.1|27693.1|27730|27690|0
1687994100000|2023-06-28 23:15:00|27731.2|27691.2|27728.7|27688.7|27731.3|27691.3|27728.7|27688.7|0
1687994400000|2023-06-28 23:20:00|27728.6|27688.6|27728.7|27688.7|27728.7|27688.7|27725.5|27685.5|0
1687994700000|2023-06-28 23:25:00|27728.6|27688.6|27730|27690|27730|27690|27726.8|27686.8|0
1687995000000|2023-06-28 23:30:00|27729.9|27689.9|27726.8|27686.8|27730|27690|27726.8|27686.8|0
1687995300000|2023-06-28 23:35:00|27726.2|27686.2|27725.5|27685.5|27726.8|27686.8|27723|27683|0
1687995600000|2023-06-28 23:40:00|27724.3|27684.3|27725.5|27685.5|27725.5|27685.5|27723.6|27683.6|0
1687995900000|2023-06-28 23:45:00|27726.2|27686.2|27722.3|27682.3|27726.8|27686.8|27722.3|27682.3|0
1687996200000|2023-06-28 23:50:00|27722.4|27682.4|27723.6|27683.6|27726.8|27686.8|27722.3|27682.3|0
1687996500000|2023-06-28 23:55:00|27723|27683|27720.5|27680.5|27725.5|27685.5|27719.2|27679.2|0
1687996800000|2023-06-29 00:00:00|27722.3|27682.3|27719.2|27679.2|27725.5|27685.5|27716|27676|0
1687997100000|2023-06-29 00:05:00|27719.1|27679.1|27722.3|27682.3|27723.6|27683.6|27717.3|27677.3|0
1687997400000|2023-06-29 00:10:00|27722.4|27682.4|27730|27690|27733.2|27693.2|27722.4|27682.4|0
1687997700000|2023-06-29 00:15:00|27729.9|27689.9|27717.8|27677.8|27730|27690|27717.8|27677.8|0
1687998000000|2023-06-29 00:20:00|27717.9|27677.9|27724.3|27684.3|27724.3|27684.3|27717.8|27677.8|0
1687998300000|2023-06-29 00:25:00|27724.2|27684.2|27730.5|27690.5|27736.7|27696.7|27724.2|27684.2|0
1687998600000|2023-06-29 00:30:00|27730.4|27690.4|27730.5|27690.5|27730.6|27690.6|27730.4|27690.4|0
1687998900000|2023-06-29 00:35:00|27730.4|27690.4|27724.2|27684.2|27730.5|27690.5|27724.2|27684.2|0
1687999200000|2023-06-29 00:40:00|27730.4|27690.4|27730.4|27690.4|27730.4|27690.4|27730.3|27690.3|0
1687999500000|2023-06-29 00:45:00|27736.6|27696.6|27736.6|27696.6|27736.6|27696.6|27736.6|27696.6|0
1687999800000|2023-06-29 00:50:00|27730.4|27690.4|27730.4|27690.4|27730.5|27690.5|27730.4|27690.4|0
1688000100000|2023-06-29 00:55:00|27730.5|27690.5|27730.5|27690.5|27730.5|27690.5|27730.4|27690.4|0
1688000400000|2023-06-29 01:00:00|27730.4|27690.4|27724.3|27684.3|27730.6|27690.6|27724.2|27684.2|0
1688000700000|2023-06-29 01:05:00|27730.5|27690.5|27730.5|27690.5|27730.5|27690.5|27724.2|27684.2|0
1688001000000|2023-06-29 01:10:00|27730.6|27690.6|27730.5|27690.5|27730.6|27690.6|27724.3|27684.3|0
1688001300000|2023-06-29 01:15:00|27730.4|27690.4|27736.8|27696.8|27736.8|27696.8|27730.4|27690.4|0
1688001600000|2023-06-29 01:20:00|27730.6|27690.6|27730.6|27690.6|27730.7|27690.7|27730.6|27690.6|0
1688001900000|2023-06-29 01:25:00|27730.5|27690.5|27736.9|27696.9|27743.1|27703.1|27730.5|27690.5|0
1688002200000|2023-06-29 01:30:00|27736.8|27696.8|27730.6|27690.6|27736.9|27696.9|27730.6|27690.6|0
1688002500000|2023-06-29 01:35:00|27724.4|27684.4|27730.5|27690.5|27730.6|27690.6|27724.3|27684.3|0
1688002800000|2023-06-29 01:40:00|27730.4|27690.4|27724.2|27684.2|27730.5|27690.5|27724.2|27684.2|0
1688003100000|2023-06-29 01:45:00|27724.3|27684.3|27724.1|27684.1|27730.5|27690.5|27724.1|27684.1|0
1688003400000|2023-06-29 01:50:00|27727.2|27687.2|27724.1|27684.1|27730.3|27690.3|27724.1|27684.1|0
1688003700000|2023-06-29 01:55:00|27724.2|27684.2|27717.7|27677.7|27724.2|27684.2|27717.7|27677.7|0
1688004000000|2023-06-29 02:00:00|27717.8|27677.8|27711.3|27671.3|27723.9|27683.9|27711.2|27671.2|0
1688004300000|2023-06-29 02:05:00|27711.4|27671.4|27692.6|27652.6|27711.4|27671.4|27692.6|27652.6|0
1688004600000|2023-06-29 02:10:00|27692.7|27652.7|27705|27665|27705.1|27665.1|27692.6|27652.6|0
1688004900000|2023-06-29 02:15:00|27702|27662|27698.9|27658.9|27705.1|27665.1|27698.9|27658.9|0
1688005200000|2023-06-29 02:20:00|27698.8|27658.8|27698.9|27658.9|27705.1|27665.1|27698.8|27658.8|0
1688005500000|2023-06-29 02:25:00|27705.1|27665.1|27698.9|27658.9|27705.2|27665.2|27698.9|27658.9|0
1688005800000|2023-06-29 02:30:00|27699|27659|27705.1|27665.1|27705.2|27665.2|27698.9|27658.9|0
1688006100000|2023-06-29 02:35:00|27705|27665|27698.9|27658.9|27705|27665|27698.8|27658.8|0
1688006400000|2023-06-29 02:40:00|27705.1|27665.1|27705.3|27665.3|27705.3|27665.3|27705.1|27665.1|0
1688006700000|2023-06-29 02:45:00|27705.2|27665.2|27699|27659|27705.2|27665.2|27698.9|27658.9|0
1688007000000|2023-06-29 02:50:00|27698.9|27658.9|27692.6|27652.6|27699|27659|27686.4|27646.4|0
1688007300000|2023-06-29 02:55:00|27692.7|27652.7|27692.5|27652.5|27692.7|27652.7|27686.4|27646.4|0
1688007600000|2023-06-29 03:00:00|27692.6|27652.6|27686.4|27646.4|27692.6|27652.6|27686.3|27646.3|0
1688007900000|2023-06-29 03:05:00|27686.3|27646.3|27680.1|27640.1|27686.4|27646.4|27673.9|27633.9|0
1688008200000|2023-06-29 03:10:00|27680.2|27640.2|27680.2|27640.2|27680.3|27640.3|27680.1|27640.1|0
1688008500000|2023-06-29 03:15:00|27680.1|27640.1|27680.2|27640.2|27680.3|27640.3|27674|27634|0
1688008800000|2023-06-29 03:20:00|27680.1|27640.1|27680.2|27640.2|27680.2|27640.2|27673.9|27633.9|0
1688009100000|2023-06-29 03:25:00|27680.3|27640.3|27680.2|27640.2|27680.3|27640.3|27680.2|27640.2|0
1688009400000|2023-06-29 03:30:00|27680.1|27640.1|27680.1|27640.1|27686.4|27646.4|27673.8|27633.8|0
1688009700000|2023-06-29 03:35:00|27680|27640|27661.2|27621.2|27680|27640|27661.1|27621.1|0
1688010000000|2023-06-29 03:40:00|27661.3|27621.3|27673.6|27633.6|27673.7|27633.7|27661.2|27621.2|0
1688010300000|2023-06-29 03:45:00|27667.5|27627.5|27661.1|27621.1|27673.7|27633.7|27661.1|27621.1|0
1688010600000|2023-06-29 03:50:00|27661.2|27621.2|27667.5|27627.5|27667.5|27627.5|27661.2|27621.2|0
1688010900000|2023-06-29 03:55:00|27673.7|27633.7|27673.7|27633.7|27673.8|27633.8|27667.4|27627.4|0
1688011200000|2023-06-29 04:00:00|27673.8|27633.8|27673.8|27633.8|27680|27640|27673.7|27633.7|0
1688011500000|2023-06-29 04:05:00|27673.7|27633.7|27680|27640|27680|27640|27673.7|27633.7|0
1688011800000|2023-06-29 04:10:00|27673.8|27633.8|27673.8|27633.8|27680|27640|27673.8|27633.8|0
1688012100000|2023-06-29 04:15:00|27673.9|27633.9|27680|27640|27680.1|27640.1|27673.8|27633.8|0
1688012400000|2023-06-29 04:20:00|27673.8|27633.8|27673.8|27633.8|27673.8|27633.8|27673.8|27633.8|0
1688012700000|2023-06-29 04:25:00|27676.9|27636.9|27673.9|27633.9|27676.9|27636.9|27673.8|27633.8|0
1688013000000|2023-06-29 04:30:00|27673.8|27633.8|27673.7|27633.7|27673.9|27633.9|27673.7|27633.7|0
1688013300000|2023-06-29 04:35:00|27673.8|27633.8|27673.4|27633.4|27673.8|27633.8|27673.3|27633.3|0
1688013600000|2023-06-29 04:40:00|27673.5|27633.5|27673.4|27633.4|27679.6|27639.6|27673.3|27633.3|0
1688013900000|2023-06-29 04:45:00|27673.3|27633.3|27667|27627|27673.4|27633.4|27667|27627|0
1688014200000|2023-06-29 04:50:00|27667.1|27627.1|27667|27627|27667.1|27627.1|27667|27627|0
1688014500000|2023-06-29 04:55:00|27667.1|27627.1|27660.9|27620.9|27667.1|27627.1|27660.9|27620.9|0
1688014800000|2023-06-29 05:00:00|27661|27621|27667.2|27627.2|27673.5|27633.5|27660.9|27620.9|0
1688015100000|2023-06-29 05:05:00|27667.3|27627.3|27679.9|27639.9|27679.9|27639.9|27667.3|27627.3|0
1688015400000|2023-06-29 05:10:00|27679.8|27639.8|27667.2|27627.2|27679.8|27639.8|27661|27621|0
1688015700000|2023-06-29 05:15:00|27664.1|27624.1|27654.8|27614.8|27667.2|27627.2|27648.7|27608.7|0
1688016000000|2023-06-29 05:20:00|27654.7|27614.7|27648.5|27608.5|27654.8|27614.8|27648.5|27608.5|0
1688016300000|2023-06-29 05:25:00|27648.6|27608.6|27642.2|27602.2|27654.8|27614.8|27642.2|27602.2|0
1688016600000|2023-06-29 05:30:00|27642.3|27602.3|27654.5|27614.5|27654.6|27614.6|27629.7|27589.7|0
1688016900000|2023-06-29 05:35:00|27651.5|27611.5|27648.3|27608.3|27660.7|27620.7|27648.2|27608.2|0
1688017200000|2023-06-29 05:40:00|27648.4|27608.4|27629.6|27589.6|27648.4|27608.4|27629.5|27589.5|0
1688017500000|2023-06-29 05:45:00|27629.7|27589.7|27648.1|27608.1|27648.2|27608.2|27629.6|27589.6|0
1688017800000|2023-06-29 05:50:00|27648|27608|27654.3|27614.3|27660.6|27620.6|27648|27608|0
1688018100000|2023-06-29 05:55:00|27654.4|27614.4|27666.9|27626.9|27666.9|27626.9|27654.3|27614.3|0
1688018400000|2023-06-29 06:00:00|27666.8|27626.8|27649.7|27634.7|27666.8|27639.7|27632.2|27614.3|28
1688018700000|2023-06-29 06:05:00|27657.2|27642.2|27682.2|27667.2|27684.7|27669.7|27654.7|27639.7|29
1688019000000|2023-06-29 06:10:00|27684.7|27669.7|27679.7|27664.7|27684.7|27669.7|27672.2|27657.2|8
1688019300000|2023-06-29 06:15:00|27677.2|27662.2|27664.7|27649.7|27677.2|27662.2|27657.2|27642.2|16
1688019600000|2023-06-29 06:20:00|27667.2|27652.2|27679.7|27664.7|27684.7|27669.7|27664.7|27649.7|42
1688019900000|2023-06-29 06:25:00|27677.2|27662.2|27674.7|27659.7|27687.2|27672.2|27674.7|27659.7|24
1688020200000|2023-06-29 06:30:00|27669.7|27654.7|27674.7|27659.7|27679.7|27664.7|27664.7|27649.7|44
1688020500000|2023-06-29 06:35:00|27672.2|27657.2|27679.7|27664.7|27679.7|27664.7|27669.7|27654.7|26
1688020800000|2023-06-29 06:40:00|27682.2|27667.2|27689.7|27674.7|27694.7|27679.7|27682.2|27667.2|14
1688021100000|2023-06-29 06:45:00|27687.2|27672.2|27689.7|27674.7|27694.7|27679.7|27684.7|27669.7|10
1688021400000|2023-06-29 06:50:00|27692.2|27677.2|27654.7|27639.7|27694.7|27679.7|27654.7|27639.7|104
1688021700000|2023-06-29 06:55:00|27649.7|27634.7|27634.7|27619.7|27657.2|27642.2|27632.2|27617.2|222
1688022000000|2023-06-29 07:00:00|27619.7|27604.7|27674.7|27659.7|27694.7|27679.7|27619.7|27604.7|807
1688022300000|2023-06-29 07:05:00|27672.2|27657.2|27672.2|27657.2|27674.7|27659.7|27639.7|27624.7|440
1688022600000|2023-06-29 07:10:00|27674.7|27659.7|27689.7|27674.7|27697.2|27682.2|27669.7|27654.7|342
1688022900000|2023-06-29 07:15:00|27687.2|27672.2|27694.7|27679.7|27704.7|27689.7|27679.7|27664.7|190
1688023200000|2023-06-29 07:20:00|27697.2|27682.2|27714.7|27699.7|27719.7|27704.7|27679.7|27664.7|204
1688023500000|2023-06-29 07:25:00|27717.2|27702.2|27684.7|27669.7|27729.7|27714.7|27684.7|27669.7|192
1688023800000|2023-06-29 07:30:00|27682.2|27667.2|27719.7|27704.7|27724.7|27709.7|27664.7|27649.7|286
1688024100000|2023-06-29 07:35:00|27714.7|27699.7|27709.7|27694.7|27729.7|27714.7|27704.7|27689.7|191
1688024400000|2023-06-29 07:40:00|27704.7|27689.7|27719.7|27704.7|27742.2|27727.2|27699.7|27684.7|183
1688024700000|2023-06-29 07:45:00|27724.7|27709.7|27777.2|27762.2|27777.2|27762.2|27719.7|27704.7|213
1688025000000|2023-06-29 07:50:00|27774.7|27759.7|27777.2|27762.2|27799.7|27784.7|27764.7|27749.7|253
1688025300000|2023-06-29 07:55:00|27779.7|27764.7|27768.1|27753.1|27779.7|27764.7|27759.7|27744.7|92
1688025600000|2023-06-29 08:00:00|27763.1|27748.1|27798.1|27783.1|27798.1|27783.1|27760.6|27745.6|145
1688025900000|2023-06-29 08:05:00|27803.1|27788.1|27783.1|27768.1|27808.1|27793.1|27783.1|27768.1|129
1688026200000|2023-06-29 08:10:00|27785.6|27770.6|27808.1|27793.1|27823.1|27808.1|27785.6|27770.6|207
1688026500000|2023-06-29 08:15:00|27813.1|27798.1|27828.1|27813.1|27830.6|27815.6|27805.6|27790.6|106
1688026800000|2023-06-29 08:20:00|27830.6|27815.6|27823.1|27808.1|27838.1|27823.1|27818.1|27803.1|115
1688027100000|2023-06-29 08:25:00|27825.6|27810.6|27803.1|27788.1|27825.6|27810.6|27793.1|27778.1|116
1688027400000|2023-06-29 08:30:00|27805.6|27790.6|27820.6|27805.6|27828.1|27813.1|27805.6|27790.6|65
1688027700000|2023-06-29 08:35:00|27823.1|27808.1|27833.1|27818.1|27833.1|27818.1|27813.1|27798.1|73
1688028000000|2023-06-29 08:40:00|27830.6|27815.6|27833.1|27818.1|27840.6|27825.6|27820.6|27805.6|106
1688028300000|2023-06-29 08:45:00|27835.6|27820.6|27828.1|27813.1|27845.6|27830.6|27828.1|27813.1|99
1688028600000|2023-06-29 08:50:00|27830.6|27815.6|27835.6|27820.6|27840.6|27825.6|27828.1|27813.1|34
1688028900000|2023-06-29 08:55:00|27833.1|27818.1|27835.6|27820.6|27845.6|27830.6|27828.1|27813.1|57
1688029200000|2023-06-29 09:00:00|27838.1|27823.1|27845.6|27830.6|27853.1|27838.1|27838.1|27823.1|63
1688029500000|2023-06-29 09:05:00|27843.1|27828.1|27863.1|27848.1|27863.1|27848.1|27840.6|27825.6|99
1688029800000|2023-06-29 09:10:00|27860.6|27845.6|27858.1|27843.1|27873.1|27858.1|27855.6|27840.6|132
1688030100000|2023-06-29 09:15:00|27855.6|27840.6|27833.1|27818.1|27855.6|27840.6|27833.1|27818.1|91
1688030400000|2023-06-29 09:20:00|27835.6|27820.6|27833.1|27818.1|27838.1|27823.1|27820.6|27805.6|151
1688030700000|2023-06-29 09:25:00|27830.6|27815.6|27848.1|27833.1|27853.1|27838.1|27823.1|27808.1|126
1688031000000|2023-06-29 09:30:00|27843.1|27828.1|27858.1|27843.1|27860.6|27845.6|27838.1|27823.1|83
1688031300000|2023-06-29 09:35:00|27855.6|27840.6|27863.1|27848.1|27868.1|27853.1|27845.6|27830.6|48
1688031600000|2023-06-29 09:40:00|27865.6|27850.6|27868.1|27853.1|27873.1|27858.1|27863.1|27848.1|77
1688031900000|2023-06-29 09:45:00|27865.6|27850.6|27860.6|27845.6|27868.1|27853.1|27858.1|27843.1|45
1688032200000|2023-06-29 09:50:00|27858.1|27843.1|27858.1|27843.1|27868.1|27853.1|27858.1|27843.1|65
1688032500000|2023-06-29 09:55:00|27860.6|27845.6|27863.1|27848.1|27870.6|27855.6|27858.1|27843.1|43
1688032800000|2023-06-29 10:00:00|27860.6|27845.6|27855.6|27840.6|27860.6|27845.6|27848.1|27833.1|43
1688033100000|2023-06-29 10:05:00|27853.1|27838.1|27863.1|27848.1|27868.1|27853.1|27850.6|27835.6|66
1688033400000|2023-06-29 10:10:00|27860.6|27845.6|27888.1|27873.1|27888.1|27873.1|27860.6|27845.6|118
1688033700000|2023-06-29 10:15:00|27883.1|27868.1|27878.1|27863.1|27893.1|27878.1|27873.1|27858.1|195
1688034000000|2023-06-29 10:20:00|27873.1|27858.1|27875.6|27860.6|27883.1|27868.1|27873.1|27858.1|39
1688034300000|2023-06-29 10:25:00|27878.1|27863.1|27883.1|27868.1|27888.1|27873.1|27873.1|27858.1|40
1688034600000|2023-06-29 10:30:00|27888.1|27873.1|27883.1|27868.1|27893.1|27878.1|27880.6|27865.6|81
1688034900000|2023-06-29 10:35:00|27885.6|27870.6|27873.1|27858.1|27888.1|27873.1|27873.1|27858.1|34
1688035200000|2023-06-29 10:40:00|27870.6|27855.6|27888.1|27873.1|27888.1|27873.1|27868.1|27853.1|39
1688035500000|2023-06-29 10:45:00|27893.1|27878.1|27898.1|27883.1|27898.1|27883.1|27883.1|27868.1|43
1688035800000|2023-06-29 10:50:00|27900.6|27885.6|27903.1|27888.1|27908.1|27893.1|27898.1|27883.1|76
1688036100000|2023-06-29 10:55:00|27900.6|27885.6|27908.1|27893.1|27913.1|27898.1|27898.1|27883.1|47
1688036400000|2023-06-29 11:00:00|27905.6|27890.6|27890.6|27875.6|27908.1|27893.1|27890.6|27875.6|47
1688036700000|2023-06-29 11:05:00|27893.1|27878.1|27903.1|27888.1|27903.1|27888.1|27890.6|27875.6|41
1688037000000|2023-06-29 11:10:00|27905.6|27890.6|27908.1|27893.1|27913.1|27898.1|27905.6|27890.6|52
1688037300000|2023-06-29 11:15:00|27910.6|27895.6|27903.1|27888.1|27913.1|27898.1|27898.1|27883.1|36
1688037600000|2023-06-29 11:20:00|27908.1|27893.1|27923.1|27908.1|27923.1|27908.1|27903.1|27888.1|49
1688037900000|2023-06-29 11:25:00|27918.1|27903.1|27940.6|27925.6|27943.1|27928.1|27918.1|27903.1|141
1688038200000|2023-06-29 11:30:00|27943.1|27928.1|27923.1|27908.1|27943.1|27928.1|27923.1|27908.1|69
1688038500000|2023-06-29 11:35:00|27918.1|27903.1|27908.1|27893.1|27918.1|27903.1|27908.1|27893.1|147
1688038800000|2023-06-29 11:40:00|27906|27891|27911|27896|27916|27901|27906|27891|27
1688039100000|2023-06-29 11:45:00|27913.5|27898.5|27921|27906|27926|27911|27911|27896|64
1688039400000|2023-06-29 11:50:00|27923.5|27908.5|27908.5|27893.5|27923.5|27908.5|27906|27891|48
1688039700000|2023-06-29 11:55:00|27906|27891|27908.5|27893.5|27911|27896|27901|27886|53
1688040000000|2023-06-29 12:00:00|27906|27891|27926|27911|27926|27911|27901|27886|63
1688040300000|2023-06-29 12:05:00|27923.5|27908.5|27908.5|27893.5|27931|27916|27906|27891|78
1688040600000|2023-06-29 12:10:00|27911|27896|27896|27881|27911|27896|27896|27881|22
1688040900000|2023-06-29 12:15:00|27898.5|27883.5|27911|27896|27913.5|27898.5|27896|27881|62
1688041200000|2023-06-29 12:20:00|27908.5|27893.5|27921|27906|27921|27906|27906|27891|36
1688041500000|2023-06-29 12:25:00|27918.5|27903.5|27906|27891|27918.5|27903.5|27906|27891|63
1688041800000|2023-06-29 12:30:00|27911|27896|27936|27921|27941|27926|27908.5|27893.5|119
1688042100000|2023-06-29 12:35:00|27931|27916|27941|27926|27946|27931|27931|27916|80
1688042400000|2023-06-29 12:40:00|27938.5|27923.5|27928.5|27913.5|27941|27926|27926|27911|49
1688042700000|2023-06-29 12:45:00|27926|27911|27916|27901|27931|27916|27916|27901|44
1688043000000|2023-06-29 12:50:00|27918.5|27903.5|27898.5|27883.5|27918.5|27903.5|27896|27881|75
1688043300000|2023-06-29 12:55:00|27901|27886|27911|27896|27916|27901|27901|27886|146
1688043600000|2023-06-29 13:00:00|27908.5|27893.5|27898.5|27883.5|27908.5|27893.5|27886|27871|120
1688043900000|2023-06-29 13:05:00|27901|27886|27901|27886|27921|27906|27896|27881|63
1688044200000|2023-06-29 13:10:00|27898.5|27883.5|27881|27866|27901|27886|27876|27861|77
1688044500000|2023-06-29 13:15:00|27878.5|27863.5|27868.5|27853.5|27878.5|27863.5|27866|27851|57
1688044800000|2023-06-29 13:20:00|27871|27856|27878.5|27863.5|27886|27871|27866|27851|48
1688045100000|2023-06-29 13:25:00|27876|27861|27873.5|27858.5|27881|27866|27866|27851|96
1688045400000|2023-06-29 13:30:00|27876|27861|27916|27901|27916|27901|27866|27851|180
1688045700000|2023-06-29 13:35:00|27921|27906|27961|27946|27961|27946|27918.5|27903.5|365
1688046000000|2023-06-29 13:40:00|27966|27951|27941|27926|27976|27961|27941|27926|229
1688046300000|2023-06-29 13:45:00|27943.5|27928.5|27931|27916|27946|27931|27911|27896|156
1688046600000|2023-06-29 13:50:00|27928.5|27913.5|27926|27911|27946|27931|27918.5|27903.5|116
1688046900000|2023-06-29 13:55:00|27928.5|27913.5|27941|27926|27941|27926|27926|27911|80
1688047200000|2023-06-29 14:00:00|27943.5|27928.5|27936|27921|27951|27936|27931|27916|155
1688047500000|2023-06-29 14:05:00|27933.5|27918.5|27926|27911|27956|27941|27906|27891|144
1688047800000|2023-06-29 14:10:00|27923.2|27908.2|27933.2|27918.2|27933.2|27918.2|27913.2|27898.2|117
1688048100000|2023-06-29 14:15:00|27930.7|27915.7|27895.7|27880.7|27933.2|27918.2|27893.2|27878.2|435
1688048400000|2023-06-29 14:20:00|27898.2|27883.2|27893.2|27878.2|27918.2|27903.2|27893.2|27878.2|169
1688048700000|2023-06-29 14:25:00|27890.7|27875.7|27923.2|27908.2|27923.2|27908.2|27890.7|27875.7|158
1688049000000|2023-06-29 14:30:00|27918.2|27903.2|27928.2|27913.2|27928.2|27913.2|27908.2|27893.2|111
1688049300000|2023-06-29 14:35:00|27925.7|27910.7|27925.7|27910.7|27928.2|27913.2|27908.2|27893.2|157
1688049600000|2023-06-29 14:40:00|27923.2|27908.2|27928.2|27913.2|27938.2|27923.2|27918.2|27903.2|112
1688049900000|2023-06-29 14:45:00|27923.2|27908.2|27918.2|27903.2|27933.2|27918.2|27903.2|27888.2|103
1688050200000|2023-06-29 14:50:00|27915.7|27900.7|27903.2|27888.2|27918.2|27903.2|27898.2|27883.2|79
1688050500000|2023-06-29 14:55:00|27908.2|27893.2|27908.2|27893.2|27913.2|27898.2|27903.2|27888.2|60
1688050800000|2023-06-29 15:00:00|27913.2|27898.2|27918.2|27903.2|27918.2|27903.2|27903.2|27888.2|105
1688051100000|2023-06-29 15:05:00|27915.7|27900.7|27928.2|27913.2|27933.2|27918.2|27913.2|27898.2|84
1688051400000|2023-06-29 15:10:00|27930.7|27915.7|27933.2|27918.2|27943.2|27928.2|27928.2|27913.2|153
1688051700000|2023-06-29 15:15:00|27930.7|27915.7|27913.2|27898.2|27933.2|27918.2|27908.2|27893.2|143
1688052000000|2023-06-29 15:20:00|27918.2|27903.2|27908.2|27893.2|27918.2|27903.2|27908.2|27893.2|171
1688052300000|2023-06-29 15:25:00|27903.2|27888.2|27913.2|27898.2|27918.2|27903.2|27903.2|27888.2|266
1688052600000|2023-06-29 15:30:00|27918.2|27903.2|27918.2|27903.2|27933.2|27918.2|27918.2|27903.2|288
1688052900000|2023-06-29 15:35:00|27920.7|27905.7|27938.2|27923.2|27938.2|27923.2|27920.7|27905.7|132
1688053200000|2023-06-29 15:40:00|27943.2|27928.2|27943.2|27928.2|27953.2|27938.2|27943.2|27928.2|63
1688053500000|2023-06-29 15:45:00|27938.2|27923.2|27950.7|27935.7|27953.2|27938.2|27938.2|27923.2|59
1688053800000|2023-06-29 15:50:00|27955.7|27930.7|27975.7|27955.7|27975.7|27955.7|27950.7|27930.7|78
1688054100000|2023-06-29 15:55:00|27980.7|27950.7|27970.7|27950.7|27980.7|27960.7|27965.7|27945.7|81
1688054400000|2023-06-29 16:00:00|27975.7|27955.7|27965.7|27940.7|27975.7|27955.7|27960.7|27940.7|69
1688054700000|2023-06-29 16:05:00|27960.7|27945.7|27965.7|27945.7|27965.7|27945.7|27955.7|27935.7|20
1688055000000|2023-06-29 16:10:00|27960.7|27940.7|27965.7|27940.7|27970.7|27945.7|27960.7|27940.7|26
1688055300000|2023-06-29 16:15:00|27960.7|27935.7|27970.7|27950.7|27970.7|27950.7|27955.7|27935.7|50
1688055600000|2023-06-29 16:20:00|27975.7|27955.7|27975.7|27955.7|27980.7|27960.7|27975.7|27950.7|34
1688055900000|2023-06-29 16:25:00|27980.7|27960.7|27985.7|27965.7|27985.7|27965.7|27975.7|27955.7|26
1688056200000|2023-06-29 16:30:00|27990.7|27960.7|27985.7|27965.7|27990.7|27970.7|27980.7|27960.7|33
1688056500000|2023-06-29 16:35:00|27990.7|27970.7|27990.7|27970.7|27995.7|27975.7|27985.7|27965.7|72
1688056800000|2023-06-29 16:40:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|20
1688057100000|2023-06-29 16:45:00|27985.7|27965.7|27995.7|27975.7|28000.7|27980.7|27985.7|27965.7|27
1688057400000|2023-06-29 16:50:00|27990.7|27970.7|27995.7|27970.7|27995.7|27975.7|27990.7|27970.7|29
1688057700000|2023-06-29 16:55:00|27990.7|27975.7|27990.7|27970.7|27995.7|27975.7|27980.7|27960.7|42
1688058000000|2023-06-29 17:00:00|27985.7|27965.7|27985.7|27965.7|27990.7|27970.7|27985.7|27965.7|22
1688058300000|2023-06-29 17:05:00|27980.7|27960.7|27990.7|27965.7|27990.7|27970.7|27975.7|27955.7|49
1688058600000|2023-06-29 17:10:00|27985.7|27960.7|27985.7|27965.7|27985.7|27965.7|27980.7|27960.7|11
1688058900000|2023-06-29 17:15:00|27990.7|27960.7|27990.7|27965.7|27990.7|27970.7|27985.7|27960.7|1
1688059200000|2023-06-29 17:20:00|27985.7|27970.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|4
1688059500000|2023-06-29 17:25:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|1
1688059800000|2023-06-29 17:30:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|8
1688060100000|2023-06-29 17:35:00|27985.7|27965.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|12
1688060400000|2023-06-29 17:40:00|27985.7|27965.7|27985.7|27965.7|27990.7|27965.7|27980.7|27955.7|30
1688060700000|2023-06-29 17:45:00|27980.7|27960.7|27985.7|27965.7|27990.7|27970.7|27980.7|27960.7|27
1688061000000|2023-06-29 17:50:00|27990.7|27970.7|27990.7|27970.7|27990.7|27970.7|27985.7|27965.7|10
1688061300000|2023-06-29 17:55:00|27995.7|27975.7|27980.7|27955.7|27995.7|27975.7|27975.7|27955.7|26
1688061600000|2023-06-29 18:00:00|27975.7|27950.7|27965.7|27945.7|27980.7|27950.7|27960.7|27940.7|23
1688061900000|2023-06-29 18:05:00|27960.7|27940.7|27955.7|27935.7|27965.7|27945.7|27950.7|27930.7|39
1688062200000|2023-06-29 18:10:00|27960.7|27930.7|27965.7|27945.7|27965.7|27945.7|27955.7|27930.7|16
1688062500000|2023-06-29 18:15:00|27970.7|27950.7|27970.7|27950.7|27970.7|27950.7|27965.7|27945.7|6
1688062800000|2023-06-29 18:20:00|27975.7|27955.7|27980.7|27960.7|27985.7|27965.7|27970.7|27955.7|6
1688063100000|2023-06-29 18:25:00|27985.7|27965.7|27978.2|27963.2|27985.7|27965.7|27978.2|27955.7|14
1688063400000|2023-06-29 18:30:00|27980.7|27965.7|27978.2|27963.2|27983.2|27968.2|27978.2|27963.2|23
1688063700000|2023-06-29 18:35:00|27980.7|27965.7|27988.2|27973.2|27993.2|27978.2|27978.2|27963.2|48
1688064000000|2023-06-29 18:40:00|27983.2|27968.2|27983.2|27968.2|27983.2|27968.2|27973.2|27958.2|27
1688064300000|2023-06-29 18:45:00|27985.7|27970.7|27985.7|27970.7|27988.2|27973.2|27985.7|27970.7|14
1688064600000|2023-06-29 18:50:00|27988.2|27973.2|27983.2|27968.2|27988.2|27973.2|27978.2|27963.2|16
1688064900000|2023-06-29 18:55:00|27980.7|27965.7|27985.7|27970.7|27985.7|27970.7|27978.2|27963.2|8
1688065200000|2023-06-29 19:00:00|27983.2|27968.2|27990.7|27975.7|27993.2|27978.2|27983.2|27968.2|8
1688065500000|2023-06-29 19:05:00|27993.2|27978.2|27993.2|27978.2|27993.2|27978.2|27988.2|27973.2|3
1688065800000|2023-06-29 19:10:00|27990.7|27975.7|27995.7|27980.7|28003.2|27988.2|27988.2|27973.2|34
1688066100000|2023-06-29 19:15:00|27998.2|27983.2|27993.2|27978.2|28003.2|27988.2|27993.2|27978.2|14
1688066400000|2023-06-29 19:20:00|27995.7|27980.7|27993.2|27978.2|27998.2|27983.2|27988.2|27973.2|6
1688066700000|2023-06-29 19:25:00|27995.7|27980.7|28003.2|27988.2|28003.2|27988.2|27995.7|27980.7|23
1688067000000|2023-06-29 19:30:00|28000.7|27985.7|28013.2|27998.2|28018.2|28003.2|27998.2|27983.2|132
1688067300000|2023-06-29 19:35:00|28010.7|27995.7|27993.2|27978.2|28010.7|27995.7|27993.2|27978.2|82
1688067600000|2023-06-29 19:40:00|27990.7|27975.7|27973.2|27958.2|27998.2|27983.2|27968.2|27953.2|110
1688067900000|2023-06-29 19:45:00|27968.2|27953.2|27980.7|27965.7|27983.2|27968.2|27968.2|27953.2|30
1688068200000|2023-06-29 19:50:00|27978.2|27963.2|27980.7|27965.7|27993.2|27978.2|27978.2|27963.2|44
1688068500000|2023-06-29 19:55:00|27983.2|27968.2|28005.7|27990.7|28005.7|27990.7|27980.7|27965.7|25
1688068800000|2023-06-29 20:00:00|28020.8|27980.8|28033.5|27993.5|28036.5|27996.5|28020.8|27980.8|0
1688069100000|2023-06-29 20:05:00|28033.6|27993.6|28030.3|27990.3|28036.7|27996.7|28028.4|27988.4|0
1688069400000|2023-06-29 20:10:00|28030.4|27990.4|28033.5|27993.5|28038|27998|28030.3|27990.3|0
1688069700000|2023-06-29 20:15:00|28031.6|27991.6|28034.8|27994.8|28038|27998|28030.3|27990.3|0
1688070000000|2023-06-29 20:20:00|28034.7|27994.7|28037.1|27997.1|28038|27998|28030.3|27990.3|0
1688070300000|2023-06-29 20:25:00|28036.5|27996.5|28039.7|27999.7|28041|28001|28036.5|27996.5|0
1688070600000|2023-06-29 20:30:00|28038.4|27998.4|28041|28001|28041|28001|28037.8|27997.8|0
1688070900000|2023-06-29 20:35:00|28041.6|28001.6|28039.9|27999.9|28042.9|28002.9|28037.8|27997.8|0
1688071200000|2023-06-29 20:40:00|28040.6|28000.6|28041.2|28001.2|28043.1|28003.1|28036.1|27996.1|0
1688071500000|2023-06-29 20:45:00|28039.9|27999.9|28034.8|27994.8|28039.9|27999.9|28034.8|27994.8|0
1688071800000|2023-06-29 20:50:00|28034.9|27994.9|28034.8|27994.8|28036.7|27996.7|28034.8|27994.8|0
1688072100000|2023-06-29 20:55:00|28036.1|27996.1|28031|27991|28036.7|27996.7|28027.7|27987.7|0
1688072400000|2023-06-29 21:00:00|28031.6|27991.6|28033.5|27993.5|28036.1|27996.1|28029.7|27989.7|0
1688072700000|2023-06-29 21:05:00|28033.6|27993.6|28034.8|27994.8|28035.4|27995.4|28033.6|27993.6|0
1688073000000|2023-06-29 21:10:00|28034.7|27994.7|28034.2|27994.2|28034.8|27994.8|28031.6|27991.6|0
1688073300000|2023-06-29 21:15:00|28034.8|27994.8|28034.2|27994.2|28034.8|27994.8|28032.9|27992.9|0
1688073600000|2023-06-29 21:20:00|28034.8|27994.8|28034.1|27994.1|28034.8|27994.8|28033.5|27993.5|0
1688073900000|2023-06-29 21:25:00|28033.5|27993.5|28033.5|27993.5|28033.5|27993.5|28033.5|27993.5|0
1688074200000|2023-06-29 21:30:00|28032.9|27992.9|28033.5|27993.5|28034.8|27994.8|28032.9|27992.9|0
1688074500000|2023-06-29 21:35:00|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|28034.1|27994.1|0
1688074800000|2023-06-29 21:40:00|28033.5|27993.5|28031.6|27991.6|28034.1|27994.1|28030.3|27990.3|0
1688075100000|2023-06-29 21:45:00|28032.2|27992.2|28032.2|27992.2|28033.5|27993.5|28032.2|27992.2|0
1688075400000|2023-06-29 21:50:00|28032.3|27992.3|28032.2|27992.2|28032.9|27992.9|28032.2|27992.2|0
1688075700000|2023-06-29 21:55:00|28031.6|27991.6|28031.6|27991.6|28032.9|27992.9|28031.6|27991.6|0
1688076000000|2023-06-29 22:00:00|28031.4|27991.4|28023.3|27983.3|28031.4|27991.4|28019.4|27979.4|0
1688076300000|2023-06-29 22:05:00|28023.9|27983.9|28025.2|27985.2|28025.2|27985.2|28020.7|27980.7|0
1688076600000|2023-06-29 22:10:00|28027.1|27987.1|28020.7|27980.7|28028.4|27988.4|28020.7|27980.7|0
1688076900000|2023-06-29 22:15:00|28020.6|27980.6|28028.4|27988.4|28028.4|27988.4|28019.4|27979.4|0
1688077200000|2023-06-29 22:20:00|28029.7|27989.7|28029.7|27989.7|28033.5|27993.5|28028.4|27988.4|0
1688077500000|2023-06-29 22:25:00|28029.6|27989.6|28030.3|27990.3|28031.6|27991.6|28028.4|27988.4|0
1688077800000|2023-06-29 22:30:00|28031|27991|28025.2|27985.2|28031.6|27991.6|28025.2|27985.2|0
1688078100000|2023-06-29 22:35:00|28025.3|27985.3|28026.5|27986.5|28030.3|27990.3|28025.2|27985.2|0
1688078400000|2023-06-29 22:40:00|28027.1|27987.1|28025.2|27985.2|28027.1|27987.1|28023.9|27983.9|0
1688078700000|2023-06-29 22:45:00|28027.1|27987.1|28028.4|27988.4|28028.4|27988.4|28026.5|27986.5|0
1688079000000|2023-06-29 22:50:00|28028.3|27988.3|28030.3|27990.3|28030.3|27990.3|28027.1|27987.1|0
1688079300000|2023-06-29 22:55:00|28029.7|27989.7|28028.4|27988.4|28030.3|27990.3|28028.4|27988.4|0
1688079600000|2023-06-29 23:00:00|28029.7|27989.7|28033.5|27993.5|28033.5|27993.5|28028.4|27988.4|0
1688079900000|2023-06-29 23:05:00|28033.6|27993.6|28034.8|27994.8|28036.7|27996.7|28033.6|27993.6|0
1688080200000|2023-06-29 23:10:00|28034.7|27994.7|28031.6|27991.6|28034.8|27994.8|28031.6|27991.6|0
1688080500000|2023-06-29 23:15:00|28031.5|27991.5|28033.5|27993.5|28034.8|27994.8|28030.3|27990.3|0
1688080800000|2023-06-29 23:20:00|28032.9|27992.9|28033.5|27993.5|28033.5|27993.5|28030.3|27990.3|0
1688081100000|2023-06-29 23:25:00|28034.2|27994.2|28034.8|27994.8|28036.7|27996.7|28033.5|27993.5|0
1688081400000|2023-06-29 23:30:00|28034.7|27994.7|28039.9|27999.9|28047.6|28007.6|28033.5|27993.5|0
1688081700000|2023-06-29 23:35:00|28038|27998|28034.8|27994.8|28039.9|27999.9|28033.5|27993.5|0
1688082000000|2023-06-29 23:40:00|28034.9|27994.9|28034.8|27994.8|28036.7|27996.7|28033.5|27993.5|0
1688082300000|2023-06-29 23:45:00|28036.1|27996.1|28034.8|27994.8|28039.9|27999.9|28033.5|27993.5|0
1688082600000|2023-06-29 23:50:00|28034.7|27994.7|28038|27998|28038|27998|28033.5|27993.5|0
1688082900000|2023-06-29 23:55:00|28037.4|27997.4|28038|27998|28038|27998|28036.7|27996.7|0
1688083200000|2023-06-30 00:00:00|28038.1|27998.1|28022.2|27982.2|28043.1|28003.1|28022.2|27982.2|0
1688083500000|2023-06-30 00:05:00|28023.5|27983.5|28016.4|27976.4|28024.1|27984.1|28016.4|27976.4|0
1688083800000|2023-06-30 00:10:00|28014.5|27974.5|28000.6|27960.6|28014.5|27974.5|28000.6|27960.6|0
1688084100000|2023-06-30 00:15:00|28001.9|27961.9|27979.8|27939.8|28005.1|27965.1|27966.3|27926.3|0
1688084400000|2023-06-30 00:20:00|27982.9|27942.9|27986.1|27946.1|27986.1|27946.1|27982.9|27942.9|0
1688084700000|2023-06-30 00:25:00|27992.3|27952.3|27986|27946|27992.4|27952.4|27982.9|27942.9|0
1688085000000|2023-06-30 00:30:00|27986.1|27946.1|27992.3|27952.3|27992.4|27952.4|27986|27946|0
1688085300000|2023-06-30 00:35:00|27986.1|27946.1|27986.1|27946.1|27986.1|27946.1|27979.7|27939.7|0
1688085600000|2023-06-30 00:40:00|27986.2|27946.2|27986.2|27946.2|27992.5|27952.5|27986.1|27946.1|0
1688085900000|2023-06-30 00:45:00|27986.3|27946.3|27992.4|27952.4|27992.5|27952.5|27986.2|27946.2|0
1688086200000|2023-06-30 00:50:00|27986.2|27946.2|27973.6|27933.6|27986.2|27946.2|27973.6|27933.6|0
1688086500000|2023-06-30 00:55:00|27979.8|27939.8|27986.2|27946.2|27986.3|27946.3|27979.8|27939.8|0
1688086800000|2023-06-30 01:00:00|27986.3|27946.3|27999|27959|27999.1|27959.1|27986.2|27946.2|0
1688087100000|2023-06-30 01:05:00|27992.8|27952.8|27999.1|27959.1|27999.2|27959.2|27989.6|27949.6|0
1688087400000|2023-06-30 01:10:00|27996|27956|28005.5|27965.5|28005.5|27965.5|27992.9|27952.9|0
1688087700000|2023-06-30 01:15:00|28011.7|27971.7|28018.2|27978.2|28018.3|27978.3|28005.5|27965.5|0
1688088000000|2023-06-30 01:20:00|28018.3|27978.3|28011.9|27971.9|28018.3|27978.3|28011.8|27971.8|0
1688088300000|2023-06-30 01:25:00|28018.2|27978.2|28011.9|27971.9|28018.3|27978.3|28011.8|27971.8|0
1688088600000|2023-06-30 01:30:00|28011.8|27971.8|28005.5|27965.5|28011.9|27971.9|27992.9|27952.9|0
1688088900000|2023-06-30 01:35:00|27999.3|27959.3|28011.9|27971.9|28018.2|27978.2|27999.3|27959.3|0
1688089200000|2023-06-30 01:40:00|28012|27972|28011.8|27971.8|28018.3|27978.3|28011.8|27971.8|0
1688089500000|2023-06-30 01:45:00|28011.9|27971.9|28018.1|27978.1|28018.1|27978.1|28011.7|27971.7|0
1688089800000|2023-06-30 01:50:00|28018.2|27978.2|28018.1|27978.1|28018.2|27978.2|28018|27978|0
1688090100000|2023-06-30 01:55:00|28018.2|27978.2|28011.9|27971.9|28024.5|27984.5|28011.9|27971.9|0
1688090400000|2023-06-30 02:00:00|28012|27972|28024.7|27984.7|28024.7|27984.7|28011.9|27971.9|0
1688090700000|2023-06-30 02:05:00|28024.8|27984.8|28030.9|27990.9|28031.1|27991.1|28024.6|27984.6|0
1688091000000|2023-06-30 02:10:00|28030.8|27990.8|28024.5|27984.5|28030.9|27990.9|28024.5|27984.5|0
1688091300000|2023-06-30 02:15:00|28024.6|27984.6|28018.3|27978.3|28024.6|27984.6|28018.2|27978.2|0
1688091600000|2023-06-30 02:20:00|28018.2|27978.2|28018.3|27978.3|28018.4|27978.4|28018.2|27978.2|0
1688091900000|2023-06-30 02:25:00|28018.4|27978.4|28018.2|27978.2|28018.4|27978.4|28018.2|27978.2|0
1688092200000|2023-06-30 02:30:00|28018.3|27978.3|28024.6|27984.6|28024.6|27984.6|28018.3|27978.3|0
1688092500000|2023-06-30 02:35:00|28024.5|27984.5|28019.2|27979.2|28024.6|27984.6|28018.3|27978.3|0
1688092800000|2023-06-30 02:40:00|28019.1|27979.1|28019.2|27979.2|28019.2|27979.2|28019.1|27979.1|0
1688093100000|2023-06-30 02:45:00|28019.1|27979.1|28012.8|27972.8|28019.2|27979.2|28012.7|27972.7|0
1688093400000|2023-06-30 02:50:00|28012.7|27972.7|28012.7|27972.7|28012.8|27972.8|28012.7|27972.7|0
1688093700000|2023-06-30 02:55:00|28012.8|27972.8|28012.7|27972.7|28019|27979|28012.7|27972.7|0
1688094000000|2023-06-30 03:00:00|28012.8|27972.8|28019|27979|28019|27979|28012.7|27972.7|0
1688094300000|2023-06-30 03:05:00|28019.1|27979.1|28012.7|27972.7|28019.1|27979.1|28012.7|27972.7|0
1688094600000|2023-06-30 03:10:00|28012.6|27972.6|28012.8|27972.8|28012.8|27972.8|28009.5|27969.5|0
1688094900000|2023-06-30 03:15:00|28012.7|27972.7|28012.8|27972.8|28012.8|27972.8|28006.5|27966.5|0
1688095200000|2023-06-30 03:20:00|28012.9|27972.9|28006.5|27966.5|28012.9|27972.9|28006.4|27966.4|0
1688095500000|2023-06-30 03:25:00|28012.7|27972.7|28006.5|27966.5|28012.7|27972.7|28006.5|27966.5|0
1688095800000|2023-06-30 03:30:00|28006.4|27966.4|27993.6|27953.6|28006.6|27966.6|27993.6|27953.6|0
1688096100000|2023-06-30 03:35:00|27993.7|27953.7|27981.2|27941.2|27993.7|27953.7|27974.9|27934.9|0
1688096400000|2023-06-30 03:40:00|27981.1|27941.1|27975|27935|27981.3|27941.3|27975|27935|0
1688096700000|2023-06-30 03:45:00|27981.2|27941.2|27981.3|27941.3|27981.3|27941.3|27974.9|27934.9|0
1688097000000|2023-06-30 03:50:00|27975.1|27935.1|27981.3|27941.3|27981.4|27941.4|27975|27935|0
1688097300000|2023-06-30 03:55:00|27981.2|27941.2|27981.3|27941.3|27981.3|27941.3|27981.2|27941.2|0
1688097900000|2023-06-30 04:05:00|27981.2|27941.2|27975|27935|27981.2|27941.2|27974.9|27934.9|0
1688098200000|2023-06-30 04:10:00|27978.1|27938.1|27975|27935|27981.2|27941.2|27975|27935|0
1688098500000|2023-06-30 04:15:00|27981.2|27941.2|27975.1|27935.1|27981.4|27941.4|27975.1|27935.1|0
1688098800000|2023-06-30 04:20:00|27981.3|27941.3|27975.1|27935.1|27981.4|27941.4|27975.1|27935.1|0
1688099100000|2023-06-30 04:25:00|27975|27935|27981.4|27941.4|27981.4|27941.4|27975|27935|0
1688099400000|2023-06-30 04:30:00|27981.3|27941.3|27981.4|27941.4|27981.4|27941.4|27981.3|27941.3|0
1688099700000|2023-06-30 04:35:00|27975.2|27935.2|27981.4|27941.4|27981.4|27941.4|27975.1|27935.1|0
1688100000000|2023-06-30 04:40:00|27981.3|27941.3|27981.3|27941.3|27981.4|27941.4|27981.3|27941.3|0
1688100300000|2023-06-30 04:45:00|27981.4|27941.4|27981.3|27941.3|27981.4|27941.4|27981.3|27941.3|0
1688100600000|2023-06-30 04:50:00|27981.4|27941.4|27981.4|27941.4|27981.4|27941.4|27981.4|27941.4|0
1688100900000|2023-06-30 04:55:00|27987.6|27947.6|27987.6|27947.6|27987.7|27947.7|27987.5|27947.5|0
1688101200000|2023-06-30 05:00:00|27987.7|27947.7|28000.2|27960.2|28000.3|27960.3|27987.6|27947.6|0
1688101500000|2023-06-30 05:05:00|28000.3|27960.3|27994|27954|28000.4|27960.4|27993.9|27953.9|0
1688101800000|2023-06-30 05:10:00|28000.2|27960.2|28000.1|27960.1|28000.3|27960.3|27993.9|27953.9|0
1688102100000|2023-06-30 05:15:00|28006.3|27966.3|28000.2|27960.2|28006.5|27966.5|28000.1|27960.1|0
1688102400000|2023-06-30 05:20:00|28000.1|27960.1|28019.1|27979.1|28019.1|27979.1|28000.1|27960.1|0
1688102700000|2023-06-30 05:25:00|28019|27979|28025.3|27985.3|28031.6|27991.6|28019|27979|0
1688103000000|2023-06-30 05:30:00|28025.4|27985.4|28019.2|27979.2|28031.9|27991.9|28019.1|27979.1|0
1688103300000|2023-06-30 05:35:00|28022.3|27982.3|28025.4|27985.4|28025.5|27985.5|28012.8|27972.8|0
1688103600000|2023-06-30 05:40:00|28025.3|27985.3|28025.1|27985.1|28025.4|27985.4|28018.8|27978.8|0
1688103900000|2023-06-30 05:45:00|28031.3|27991.3|28031.2|27991.2|28031.4|27991.4|28025|27985|0
1688104200000|2023-06-30 05:50:00|28025|27985|28031.2|27991.2|28031.3|27991.3|28025|27985|0
1688104500000|2023-06-30 05:55:00|28031.3|27991.3|28031.3|27991.3|28031.3|27991.3|28024.9|27984.9|0
1688104800000|2023-06-30 06:00:00|28031.2|27991.2|28018.2|28003.2|28037.5|28005.7|28015.7|27984.9|2
1688105100000|2023-06-30 06:05:00|28020.7|28005.7|28038.2|28023.2|28045.7|28030.7|28013.2|27998.2|65
1688105400000|2023-06-30 06:10:00|28040.7|28025.7|28060.7|28045.7|28060.7|28045.7|28040.7|28025.7|49
1688105700000|2023-06-30 06:15:00|28063.2|28048.2|28053.2|28038.2|28063.2|28048.2|28048.2|28033.2|30
1688106000000|2023-06-30 06:20:00|28050.7|28035.7|28033.2|28018.2|28053.2|28038.2|28033.2|28018.2|18
1688106300000|2023-06-30 06:25:00|28038.2|28023.2|28023.2|28008.2|28038.2|28023.2|28023.2|28008.2|28
1688106600000|2023-06-30 06:30:00|28025.7|28010.7|28040.7|28025.7|28043.2|28028.2|28018.2|28003.2|31
1688106900000|2023-06-30 06:35:00|28038.2|28023.2|28040.7|28025.7|28050.7|28035.7|28038.2|28023.2|17
1688107200000|2023-06-30 06:40:00|28038.2|28023.2|28030.7|28015.7|28043.2|28028.2|28028.2|28013.2|12
1688107500000|2023-06-30 06:45:00|28028.2|28013.2|28043.2|28028.2|28048.2|28033.2|28028.2|28013.2|14
1688107800000|2023-06-30 06:50:00|28045.7|28030.7|28043.2|28028.2|28053.2|28038.2|28043.2|28028.2|44
1688108100000|2023-06-30 06:55:00|28040.7|28025.7|28060.7|28045.7|28065.7|28050.7|28040.7|28025.7|87
1688108400000|2023-06-30 07:00:00|28055.7|28040.7|28078.2|28063.2|28098.2|28083.2|28055.7|28040.7|786
1688108700000|2023-06-30 07:05:00|28075.7|28060.7|28083.2|28068.2|28093.2|28078.2|28063.2|28048.2|395
1688109000000|2023-06-30 07:10:00|28078.2|28063.2|28090.7|28075.7|28093.2|28078.2|28063.2|28048.2|307
1688109300000|2023-06-30 07:15:00|28093.2|28078.2|28105.7|28090.7|28113.2|28098.2|28068.2|28053.2|357
1688109600000|2023-06-30 07:20:00|28108.2|28093.2|28113.2|28098.2|28113.2|28098.2|28098.2|28083.2|203
1688109900000|2023-06-30 07:25:00|28108.2|28093.2|28103.2|28088.2|28128.2|28113.2|28098.2|28083.2|263
1688110200000|2023-06-30 07:30:00|28108.2|28093.2|28123.8|28108.8|28123.8|28108.8|28093.8|28078.8|320
1688110500000|2023-06-30 07:35:00|28126.3|28111.3|28123.8|28108.8|28143.8|28128.8|28123.8|28108.8|164
1688110800000|2023-06-30 07:40:00|28126.2|28111.2|28121.2|28106.2|28146.2|28131.2|28121.2|28106.2|260
1688111100000|2023-06-30 07:45:00|28123.7|28108.7|28146.2|28131.2|28151.2|28136.2|28121.2|28106.2|191
1688111400000|2023-06-30 07:50:00|28148.7|28133.7|28146.2|28131.2|28156.2|28141.2|28146.2|28131.2|102
1688111700000|2023-06-30 07:55:00|28141.2|28126.2|28106.2|28091.2|28143.7|28128.7|28103.7|28088.7|186
1688112000000|2023-06-30 08:00:00|28111.2|28096.2|28141.2|28126.2|28148.7|28133.7|28111.2|28096.2|178
1688112300000|2023-06-30 08:05:00|28143.7|28128.7|28126.2|28111.2|28148.7|28133.7|28121.2|28106.2|102
1688112600000|2023-06-30 08:10:00|28131.2|28116.2|28156.2|28141.2|28161.2|28146.2|28131.2|28116.2|186
1688112900000|2023-06-30 08:15:00|28153.7|28138.7|28163.7|28148.7|28163.7|28148.7|28141.2|28126.2|63
1688113200000|2023-06-30 08:20:00|28161.2|28146.2|28166.2|28151.2|28168.7|28153.7|28141.2|28126.2|120
1688113500000|2023-06-30 08:25:00|28161.2|28146.2|28151.2|28136.2|28166.2|28151.2|28146.2|28131.2|102
1688113800000|2023-06-30 08:30:00|28156.2|28141.2|28158.7|28143.7|28171.2|28156.2|28151.2|28136.2|80
1688114100000|2023-06-30 08:35:00|28161.2|28146.2|28178.7|28163.7|28181.2|28166.2|28161.2|28146.2|121
1688114400000|2023-06-30 08:40:00|28176.2|28161.2|28161.2|28146.2|28181.2|28166.2|28161.2|28146.2|110
1688114700000|2023-06-30 08:45:00|28158.7|28143.7|28166.2|28151.2|28166.2|28151.2|28151.2|28136.2|66
1688115000000|2023-06-30 08:50:00|28168.7|28153.7|28181.2|28166.2|28186.2|28171.2|28168.7|28153.7|76
1688115300000|2023-06-30 08:55:00|28178.7|28163.7|28176.2|28161.2|28191.2|28176.2|28176.2|28161.2|162
1688115600000|2023-06-30 09:00:00|28186.2|28171.2|28196.2|28181.2|28196.2|28181.2|28171.2|28156.2|165
1688115900000|2023-06-30 09:05:00|28193.7|28178.7|28186.2|28171.2|28196.2|28181.2|28181.2|28166.2|117
1688116200000|2023-06-30 09:10:00|28181.2|28166.2|28181.2|28166.2|28196.2|28181.2|28176.2|28161.2|132
1688116500000|2023-06-30 09:15:00|28186.2|28171.2|28191.2|28176.2|28196.2|28181.2|28186.2|28171.2|98
1688116800000|2023-06-30 09:20:00|28193.7|28178.7|28201.2|28186.2|28213.7|28198.7|28191.2|28176.2|133
1688117100000|2023-06-30 09:25:00|28203.7|28188.7|28221.2|28206.2|28226.2|28211.2|28201.2|28186.2|118
1688117400000|2023-06-30 09:30:00|28223.7|28208.7|28228.7|28213.7|28251.2|28236.2|28221.2|28206.2|305
1688117700000|2023-06-30 09:35:00|28226.2|28211.2|28258.7|28243.7|28261.2|28246.2|28223.7|28208.7|280
1688118000000|2023-06-30 09:40:00|28261.2|28246.2|28271.2|28256.2|28276.2|28261.2|28256.2|28241.2|204
1688118300000|2023-06-30 09:45:00|28266.2|28251.2|28283.7|28268.7|28286.2|28271.2|28261.2|28246.2|202
1688118600000|2023-06-30 09:50:00|28286.2|28271.2|28301.2|28286.2|28306.2|28291.2|28286.2|28271.2|192
1688118900000|2023-06-30 09:55:00|28296.2|28281.2|28281.2|28266.2|28301.2|28286.2|28281.2|28266.2|190
1688119200000|2023-06-30 10:00:00|28283.7|28268.7|28288.7|28273.7|28291.2|28276.2|28276.2|28261.2|171
1688119500000|2023-06-30 10:05:00|28286.2|28271.2|28316.2|28301.2|28316.2|28301.2|28286.2|28271.2|229
1688119800000|2023-06-30 10:10:00|28311.2|28296.2|28311.2|28296.2|28318.7|28303.7|28306.2|28291.2|150
1688120100000|2023-06-30 10:15:00|28306.2|28291.2|28321.2|28306.2|28326.2|28311.2|28301.2|28286.2|233
1688120400000|2023-06-30 10:20:00|28316.2|28301.2|28298.7|28283.7|28316.2|28301.2|28296.2|28281.2|97
1688120700000|2023-06-30 10:25:00|28296.2|28281.2|28306.2|28291.2|28306.2|28291.2|28296.2|28281.2|64
1688121000000|2023-06-30 10:30:00|28303.7|28288.7|28301.2|28286.2|28311.2|28296.2|28296.2|28281.2|138
1688121300000|2023-06-30 10:35:00|28296.2|28281.2|28301.2|28286.2|28311.2|28296.2|28291.2|28276.2|127
1688121600000|2023-06-30 10:40:00|28298.7|28283.7|28286.2|28271.2|28301.2|28286.2|28286.2|28271.2|95
1688121900000|2023-06-30 10:45:00|28283.7|28268.7|28288.7|28273.7|28301.2|28286.2|28283.7|28268.7|105
1688122200000|2023-06-30 10:50:00|28286.2|28271.2|28271.2|28256.2|28298.7|28283.7|28271.2|28256.2|110
1688122500000|2023-06-30 10:55:00|28276.2|28261.2|28276.2|28261.2|28281.2|28266.2|28273.7|28258.7|80
1688122800000|2023-06-30 11:00:00|28271.2|28256.2|28276.2|28261.2|28286.2|28271.2|28271.2|28256.2|67
1688123100000|2023-06-30 11:05:00|28271.2|28256.2|28263.7|28248.7|28271.2|28256.2|28261.2|28246.2|85
1688123400000|2023-06-30 11:10:00|28266.2|28251.2|28251.2|28236.2|28266.2|28251.2|28248.7|28233.7|46
1688123700000|2023-06-30 11:15:00|28253.7|28238.7|28253.7|28238.7|28256.2|28241.2|28236.2|28221.2|73
1688124000000|2023-06-30 11:20:00|28251.2|28236.2|28266.2|28251.2|28266.2|28251.2|28246.2|28231.2|112
1688124300000|2023-06-30 11:25:00|28271.2|28256.2|28266.2|28251.2|28276.2|28261.2|28261.2|28246.2|176
1688124600000|2023-06-30 11:30:00|28268.7|28253.7|28271.2|28256.2|28276.2|28261.2|28266.2|28251.2|62
1688124900000|2023-06-30 11:35:00|28273.7|28258.7|28266.2|28251.2|28276.2|28261.2|28261.2|28246.2|65
1688125200000|2023-06-30 11:40:00|28262.2|28247.2|28267.2|28252.2|28269.7|28254.7|28257.2|28242.2|52
1688125500000|2023-06-30 11:45:00|28264.7|28249.7|28267.2|28252.2|28267.2|28252.2|28257.2|28242.2|62
1688125800000|2023-06-30 11:50:00|28269.7|28254.7|28272.2|28257.2|28277.2|28262.2|28257.2|28242.2|58
1688126100000|2023-06-30 11:55:00|28269.7|28254.7|28272.2|28257.2|28277.2|28262.2|28267.2|28252.2|25
1688126400000|2023-06-30 12:00:00|28267.2|28252.2|28272.2|28257.2|28272.2|28257.2|28262.2|28247.2|83
1688126700000|2023-06-30 12:05:00|28274.7|28259.7|28277.2|28262.2|28282.2|28267.2|28272.2|28257.2|75
1688127000000|2023-06-30 12:10:00|28274.7|28259.7|28282.2|28267.2|28282.2|28267.2|28269.7|28254.7|57
1688127300000|2023-06-30 12:15:00|28284.7|28269.7|28282.2|28267.2|28284.7|28269.7|28277.2|28262.2|51
1688127600000|2023-06-30 12:20:00|28277.2|28262.2|28272.2|28257.2|28287.2|28272.2|28272.2|28257.2|56
1688127900000|2023-06-30 12:25:00|28267.2|28252.2|28274.7|28259.7|28282.2|28267.2|28267.2|28252.2|62
1688128200000|2023-06-30 12:30:00|28272.2|28257.2|28297.2|28282.2|28302.2|28287.2|28269.7|28254.7|205
1688128500000|2023-06-30 12:35:00|28299.7|28284.7|28292.2|28277.2|28302.2|28287.2|28287.2|28272.2|140
1688128800000|2023-06-30 12:40:00|28294.7|28279.7|28279.7|28264.7|28297.2|28282.2|28272.2|28257.2|56
1688129100000|2023-06-30 12:45:00|28282.2|28267.2|28272.2|28257.2|28282.2|28267.2|28262.2|28247.2|50
1688129400000|2023-06-30 12:50:00|28269.7|28254.7|28272.2|28257.2|28282.2|28267.2|28269.7|28254.7|41
1688129700000|2023-06-30 12:55:00|28274.7|28259.7|28282.2|28267.2|28282.2|28267.2|28272.2|28257.2|33
1688130000000|2023-06-30 13:00:00|28284.7|28269.7|28287.2|28272.2|28292.2|28277.2|28282.2|28267.2|38
1688130300000|2023-06-30 13:05:00|28289.7|28274.7|28282.2|28267.2|28292.2|28277.2|28279.7|28264.7|87
1688130600000|2023-06-30 13:10:00|28287.2|28272.2|28294.7|28279.7|28297.2|28282.2|28282.2|28267.2|96
1688130900000|2023-06-30 13:15:00|28292.2|28277.2|28302.2|28287.2|28307.2|28292.2|28292.2|28277.2|100
1688131200000|2023-06-30 13:20:00|28304.7|28289.7|28282.2|28267.2|28304.7|28289.7|28282.2|28267.2|66
1688131500000|2023-06-30 13:25:00|28284.7|28269.7|28269.7|28254.7|28287.2|28272.2|28269.7|28254.7|82
1688131800000|2023-06-30 13:30:00|28272.2|28257.2|28237.2|28222.2|28272.2|28257.2|28232.2|28217.2|222
1688132100000|2023-06-30 13:35:00|28234.7|28219.7|28242.2|28227.2|28252.2|28237.2|28232.2|28217.2|142
1688132400000|2023-06-30 13:40:00|28247.2|28232.2|28259.7|28244.7|28262.2|28247.2|28242.2|28227.2|59
1688132700000|2023-06-30 13:45:00|28262.2|28247.2|28257.2|28242.2|28262.2|28247.2|28227.2|28212.2|160
1688133000000|2023-06-30 13:50:00|28254.7|28239.7|28267.2|28252.2|28269.7|28254.7|28252.2|28237.2|109
1688133300000|2023-06-30 13:55:00|28269.7|28254.7|28267.2|28252.2|28282.2|28267.2|28267.2|28252.2|107
1688133600000|2023-06-30 14:00:00|28264.7|28249.7|28287.2|28272.2|28297.2|28282.2|28264.7|28249.7|204
1688133900000|2023-06-30 14:05:00|28289.7|28274.7|28292.2|28277.2|28297.2|28282.2|28282.2|28267.2|147
1688134200000|2023-06-30 14:10:00|28292.7|28277.7|28292.7|28277.7|28300.2|28285.2|28287.7|28272.7|183
1688134500000|2023-06-30 14:15:00|28295.2|28280.2|28287.7|28272.7|28302.7|28287.7|28287.7|28272.7|127
1688134800000|2023-06-30 14:20:00|28290.2|28275.2|28275.2|28260.2|28290.2|28275.2|28272.7|28257.7|128
1688135100000|2023-06-30 14:25:00|28277.7|28262.7|28267.7|28252.7|28280.2|28265.2|28262.7|28247.7|77
1688135400000|2023-06-30 14:30:00|28272.7|28257.7|28272.7|28257.7|28282.7|28267.7|28270.2|28255.2|154
1688135700000|2023-06-30 14:35:00|28270.2|28255.2|28247.7|28232.7|28272.7|28257.7|28242.7|28227.7|230
1688136000000|2023-06-30 14:40:00|28245.2|28230.2|28272.7|28257.7|28272.7|28257.7|28242.7|28227.7|159
1688136300000|2023-06-30 14:45:00|28275.2|28260.2|28272.7|28257.7|28287.7|28272.7|28267.7|28252.7|222
1688136600000|2023-06-30 14:50:00|28270.2|28255.2|28277.7|28262.7|28282.7|28267.7|28267.7|28252.7|136
1688136900000|2023-06-30 14:55:00|28280.2|28265.2|28277.7|28262.7|28282.7|28267.7|28252.7|28237.7|187
1688137200000|2023-06-30 15:00:00|28282.7|28267.7|28247.7|28232.7|28285.2|28270.2|28242.7|28227.7|201
1688137500000|2023-06-30 15:05:00|28250.2|28235.2|28267.7|28252.7|28272.7|28257.7|28250.2|28235.2|157
1688137800000|2023-06-30 15:10:00|28272.7|28257.7|28262.7|28247.7|28277.7|28262.7|28257.7|28242.7|148
1688138100000|2023-06-30 15:15:00|28267.7|28252.7|28272.7|28257.7|28272.7|28257.7|28262.7|28247.7|105
1688138400000|2023-06-30 15:20:00|28275.2|28260.2|28282.7|28267.7|28297.7|28282.7|28272.7|28257.7|552
1688138700000|2023-06-30 15:25:00|28285.2|28270.2|28277.7|28262.7|28292.7|28277.7|28267.7|28252.7|902
1688139000000|2023-06-30 15:30:00|28272.7|28257.7|28240.2|28225.2|28277.7|28262.7|28235.2|28220.2|913
1688139300000|2023-06-30 15:35:00|28227.7|28212.7|28262.7|28247.7|28272.7|28257.7|28227.7|28212.7|368
1688139600000|2023-06-30 15:40:00|28260.2|28245.2|28257.7|28242.7|28267.7|28252.7|28255.2|28240.2|67
1688139900000|2023-06-30 15:45:00|28262.7|28247.7|28262.7|28247.7|28270.2|28255.2|28255.2|28240.2|51
1688140200000|2023-06-30 15:50:00|28265.2|28245.2|28255.2|28235.2|28265.2|28245.2|28255.2|28230.2|50
1688140500000|2023-06-30 15:55:00|28260.2|28240.2|28265.2|28245.2|28270.2|28250.2|28260.2|28240.2|53
1688140800000|2023-06-30 16:00:00|28270.2|28250.2|28275.2|28255.2|28280.2|28260.2|28270.2|28245.2|69
1688141100000|2023-06-30 16:05:00|28280.2|28260.2|28270.2|28250.2|28280.2|28260.2|28265.2|28245.2|249
1688141400000|2023-06-30 16:10:00|28275.2|28285.2|28315.2|28290.2|28325.2|28300.2|28275.2|28270.2|528
1688141700000|2023-06-30 16:15:00|28310.2|28295.2|28310.2|28290.2|28320.2|28300.2|28305.2|28285.2|33
1688142000000|2023-06-30 16:20:00|28315.2|28295.2|28315.2|28295.2|28320.2|28300.2|28310.2|28290.2|38
1688142300000|2023-06-30 16:25:00|28310.2|28290.2|28315.2|28295.2|28315.2|28295.2|28310.2|28290.2|27
1688142600000|2023-06-30 16:30:00|28320.2|28300.2|28315.2|28290.2|28320.2|28300.2|28315.2|28290.2|23
1688142900000|2023-06-30 16:35:00|28310.2|28295.2|28315.2|28295.2|28320.2|28300.2|28310.2|28290.2|8
1688143200000|2023-06-30 16:40:00|28320.2|28300.2|28320.2|28300.2|28325.2|28305.2|28315.2|28295.2|18
1688143500000|2023-06-30 16:45:00|28325.2|28305.2|28325.2|28305.2|28330.2|28310.2|28325.2|28305.2|16
1688143800000|2023-06-30 16:50:00|28330.2|28300.2|28330.2|28310.2|28330.2|28310.2|28330.2|28300.2|22
1688144100000|2023-06-30 16:55:00|28335.2|28305.2|28320.2|28300.2|28335.2|28305.2|28320.2|28300.2|46
1688144400000|2023-06-30 17:00:00|28315.2|28295.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|23
1688144700000|2023-06-30 17:05:00|28320.2|28300.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|35
1688145000000|2023-06-30 17:10:00|28320.2|28290.2|28310.2|28290.2|28320.2|28290.2|28310.2|28285.2|11
1688145300000|2023-06-30 17:15:00|28315.2|28295.2|28305.2|28285.2|28315.2|28295.2|28305.2|28285.2|31
1688145600000|2023-06-30 17:20:00|28310.2|28290.2|28305.2|28285.2|28310.2|28290.2|28305.2|28285.2|9
1688145900000|2023-06-30 17:25:00|28310.2|28290.2|28310.2|28290.2|28310.2|28290.2|28310.2|28290.2|3
1688146200000|2023-06-30 17:30:00|28315.2|28285.2|28315.2|28295.2|28320.2|28295.2|28310.2|28285.2|9
1688146500000|2023-06-30 17:35:00|28310.2|28290.2|28310.2|28290.2|28320.2|28300.2|28310.2|28290.2|14
1688146800000|2023-06-30 17:40:00|28315.2|28295.2|28315.2|28295.2|28315.2|28295.2|28310.2|28290.2|6
1688147100000|2023-06-30 17:45:00|28320.2|28290.2|28320.2|28295.2|28320.2|28300.2|28315.2|28290.2|23
1688147400000|2023-06-30 17:50:00|28315.2|28300.2|28315.2|28295.2|28320.2|28300.2|28315.2|28295.2|6
1688147700000|2023-06-30 17:55:00|28320.2|28300.2|28320.2|28300.2|28320.2|28300.2|28320.2|28295.2|1
1688148000000|2023-06-30 18:00:00|||||||||5
1688148300000|2023-06-30 18:05:00|28325.2|28305.2|28325.2|28305.2|28325.2|28305.2|28320.2|28305.2|9
1688148600000|2023-06-30 18:10:00|28320.2|28300.2|28320.2|28300.2|28320.2|28300.2|28320.2|28295.2|10
1688148900000|2023-06-30 18:15:00|28325.2|28305.2|28325.2|28305.2|28325.2|28305.2|28320.2|28300.2|13
1688149200000|2023-06-30 18:20:00|||||||||1
1688149500000|2023-06-30 18:25:00|28330.2|28310.2|28332.7|28317.7|28335.2|28317.7|28325.2|28305.2|15
1688149800000|2023-06-30 18:30:00|28327.7|28312.7|28332.7|28317.7|28335.2|28320.2|28325.2|28310.2|17
1688150100000|2023-06-30 18:35:00|28335.2|28320.2|28337.7|28322.7|28337.7|28322.7|28332.7|28317.7|8
1688150400000|2023-06-30 18:40:00|28335.2|28320.2|28332.7|28317.7|28337.7|28322.7|28330.2|28315.2|12
1688150700000|2023-06-30 18:45:00|28330.2|28315.2|28335.2|28320.2|28335.2|28320.2|28327.7|28312.7|5
1688151000000|2023-06-30 18:50:00|28332.7|28317.7|28342.7|28327.7|28342.7|28327.7|28332.7|28317.7|11
1688151300000|2023-06-30 18:55:00|28340.2|28325.2|28332.7|28317.7|28340.2|28325.2|28327.7|28312.7|7
1688151600000|2023-06-30 19:00:00|28337.7|28322.7|28327.7|28312.7|28337.7|28322.7|28327.7|28312.7|15
1688151900000|2023-06-30 19:05:00|28330.2|28315.2|28332.7|28317.7|28337.7|28322.7|28327.7|28312.7|28
1688152200000|2023-06-30 19:10:00|28335.2|28320.2|28342.7|28327.7|28342.7|28327.7|28332.7|28317.7|9
1688152500000|2023-06-30 19:15:00|28337.7|28322.7|28337.7|28322.7|28342.7|28327.7|28337.7|28322.7|20
1688152800000|2023-06-30 19:20:00|28332.7|28317.7|28337.7|28322.7|28337.7|28322.7|28332.7|28317.7|38
1688153100000|2023-06-30 19:25:00|28342.7|28327.7|28347.7|28332.7|28347.7|28332.7|28340.2|28325.2|23
1688153400000|2023-06-30 19:30:00|28345.2|28330.2|28337.7|28322.7|28347.7|28332.7|28332.7|28317.7|42
1688153700000|2023-06-30 19:35:00|28340.2|28325.2|28327.7|28312.7|28342.7|28327.7|28322.7|28307.7|146
1688154000000|2023-06-30 19:40:00|28325.2|28310.2|28325.2|28310.2|28327.7|28312.7|28322.7|28307.7|29
1688154300000|2023-06-30 19:45:00|28322.7|28307.7|28325.2|28310.2|28325.2|28310.2|28322.7|28307.7|49
1688154600000|2023-06-30 19:50:00|28327.7|28312.7|28307.7|28292.7|28327.7|28312.7|28297.7|28282.7|122
1688154900000|2023-06-30 19:55:00|28302.7|28287.7|28317.7|28302.7|28322.7|28307.7|28302.7|28287.7|60
1688155200000|2023-06-30 20:00:00|28351.6|28311.6|28322.1|28282.1|28351.6|28311.6|28301.6|28261.6|0
1688155500000|2023-06-30 20:05:00|28320.8|28280.8|28328.5|28288.5|28334.9|28294.9|28317.6|28277.6|0
1688155800000|2023-06-30 20:10:00|28328.6|28288.6|28313.6|28273.6|28331.7|28291.7|28311.7|28271.7|0
1688156100000|2023-06-30 20:15:00|28314.9|28274.9|28310.4|28270.4|28314.9|28274.9|28302.1|28262.1|0
1688156400000|2023-06-30 20:20:00|28310.3|28270.3|28307.2|28267.2|28313.6|28273.6|28304|28264|0
1688156700000|2023-06-30 20:25:00|28307.8|28267.8|28307.2|28267.2|28311.7|28271.7|28307.2|28267.2|0
1688157000000|2023-06-30 20:30:00|28307.1|28267.1|28311.7|28271.7|28311.7|28271.7|28302.1|28262.1|0
1688157300000|2023-06-30 20:35:00|28311.6|28271.6|28316.8|28276.8|28316.8|28276.8|28310.4|28270.4|0
1688157600000|2023-06-30 20:40:00|28317.4|28277.4|28308.5|28268.5|28317.4|28277.4|28308.5|28268.5|0
1688157900000|2023-06-30 20:45:00|28310.4|28270.4|28310.4|28270.4|28312.3|28272.3|28308.5|28268.5|0
1688158200000|2023-06-30 20:50:00|28311|28271|28314.9|28274.9|28314.9|28274.9|28310.4|28270.4|0
1688158500000|2023-06-30 20:55:00|28314.8|28274.8|28312.3|28272.3|28318.1|28278.1|28307.8|28267.8|0
1688335200000|2023-07-02 22:00:00|28349.3|28309.3|28362.4|28322.4|28365.6|28325.6|28349.3|28309.3|0
1688335500000|2023-07-02 22:05:00|28363|28323|28359.2|28319.2|28370.1|28330.1|28355.3|28315.3|0
1688335800000|2023-07-02 22:10:00|28359.1|28319.1|28339.3|28299.3|28359.2|28319.2|28339.3|28299.3|0
1688336100000|2023-07-02 22:15:00|28340.6|28300.6|28339.3|28299.3|28343.1|28303.1|28336.1|28296.1|0
1688336400000|2023-07-02 22:20:00|28338|28298|28336.1|28296.1|28340.6|28300.6|28336.1|28296.1|0
1688336700000|2023-07-02 22:25:00|28336.7|28296.7|28331|28291|28339.3|28299.3|28329.7|28289.7|0
1688337000000|2023-07-02 22:30:00|28332.9|28292.9|28322|28282|28333.5|28293.5|28320.1|28280.1|0
1688337300000|2023-07-02 22:35:00|28320.7|28280.7|28326.3|28286.3|28328.2|28288.2|28320.1|28280.1|0
1688337600000|2023-07-02 22:40:00|28326.9|28286.9|28329.5|28289.5|28329.5|28289.5|28326.3|28286.3|0
1688337900000|2023-07-02 22:45:00|28330.1|28290.1|28326.3|28286.3|28330.1|28290.1|28321.8|28281.8|0
1688338200000|2023-07-02 22:50:00|28326.2|28286.2|28326.3|28286.3|28326.3|28286.3|28325|28285|0
1688338500000|2023-07-02 22:55:00|28326.2|28286.2|28325|28285|28326.2|28286.2|28321.8|28281.8|0
1688338800000|2023-07-02 23:00:00|28324.6|28284.6|28330.4|28290.4|28330.4|28290.4|28324.6|28284.6|0
1688339100000|2023-07-02 23:05:00|28330.3|28290.3|28330|28290|28332.3|28292.3|28325.9|28285.9|0
1688339400000|2023-07-02 23:10:00|28331.3|28291.3|28340.9|28300.9|28340.9|28300.9|28331.3|28291.3|0
1688339700000|2023-07-02 23:15:00|28340.2|28300.2|28337.7|28297.7|28340.9|28300.9|28336.4|28296.4|0
1688340000000|2023-07-02 23:20:00|28337.6|28297.6|28337|28297|28337.6|28297.6|28336.4|28296.4|0
1688340300000|2023-07-02 23:25:00|28337.1|28297.1|28339.6|28299.6|28340.9|28300.9|28336.4|28296.4|0
1688340600000|2023-07-02 23:30:00|28340.2|28300.2|28334.5|28294.5|28340.2|28300.2|28334.5|28294.5|0
1688340900000|2023-07-02 23:35:00|28334.4|28294.4|28331.3|28291.3|28334.5|28294.5|28330|28290|0
1688341200000|2023-07-02 23:40:00|28332.5|28292.5|28337|28297|28337.7|28297.7|28331.3|28291.3|0
1688341500000|2023-07-02 23:45:00|28337.1|28297.1|28337.7|28297.7|28342.8|28302.8|28336.4|28296.4|0
1688341800000|2023-07-02 23:50:00|28339|28299|28337.7|28297.7|28342.8|28302.8|28336.4|28296.4|0
1688342100000|2023-07-02 23:55:00|28339|28299|28344.1|28304.1|28346|28306|28337.7|28297.7|0
1688342400000|2023-07-03 00:00:00|28346|28306|28347.3|28307.3|28353.1|28313.1|28344.1|28304.1|0
1688342700000|2023-07-03 00:05:00|28347.9|28307.9|28334.5|28294.5|28349.2|28309.2|28334.5|28294.5|0
1688343000000|2023-07-03 00:10:00|28336.4|28296.4|28323.6|28283.6|28336.4|28296.4|28323.6|28283.6|0
1688343300000|2023-07-03 00:15:00|28375|28335|28359.4|28319.4|28378.2|28338.2|28359.4|28319.4|0
1688343600000|2023-07-03 00:20:00|28359.5|28319.5|28359.3|28319.3|28359.5|28319.5|28359.3|28319.3|0
1688343900000|2023-07-03 00:25:00|28359.4|28319.4|28347|28307|28359.5|28319.5|28346.9|28306.9|0
1688344200000|2023-07-03 00:30:00|28346.9|28306.9|28353.2|28313.2|28353.3|28313.3|28346.9|28306.9|0
1688344500000|2023-07-03 00:35:00|28353.1|28313.1|28353.2|28313.2|28353.3|28313.3|28353.1|28313.1|0
1688344800000|2023-07-03 00:40:00|28353.3|28313.3|28347|28307|28353.3|28313.3|28346.9|28306.9|0
1688345100000|2023-07-03 00:45:00|28333.6|28293.6|28327.2|28287.2|28339.8|28299.8|28327.1|28287.1|0
1688345400000|2023-07-03 00:50:00|28327.1|28287.1|28333.5|28293.5|28333.5|28293.5|28327.1|28287.1|0
1688345700000|2023-07-03 00:55:00|28333.4|28293.4|28333.5|28293.5|28333.5|28293.5|28333.4|28293.4|0
1688346000000|2023-07-03 01:00:00|28333.6|28293.6|28320.9|28280.9|28333.6|28293.6|28320.9|28280.9|0
1688346300000|2023-07-03 01:05:00|28321|28281|28321|28281|28321|28281|28314.7|28274.7|0
1688346600000|2023-07-03 01:10:00|28320.9|28280.9|28321|28281|28321|28281|28320.9|28280.9|0
1688346900000|2023-07-03 01:15:00|28321.1|28281.1|28321.1|28281.1|28321.3|28281.3|28321.1|28281.1|0
1688347200000|2023-07-03 01:20:00|28321|28281|28321.1|28281.1|28321.1|28281.1|28314.8|28274.8|0
1688347500000|2023-07-03 01:25:00|28321.2|28281.2|28327.3|28287.3|28327.4|28287.4|28321.1|28281.1|0
1688347800000|2023-07-03 01:30:00|28327.4|28287.4|28340|28300|28340.1|28300.1|28327.4|28287.4|0
1688348100000|2023-07-03 01:35:00|28340.1|28300.1|28346.2|28306.2|28352.6|28312.6|28340|28300|0
1688348400000|2023-07-03 01:40:00|28346.3|28306.3|28352.5|28312.5|28358.9|28318.9|28346.3|28306.3|0
1688348700000|2023-07-03 01:45:00|28352.4|28312.4|28346.1|28306.1|28352.5|28312.5|28346.1|28306.1|0
1688349000000|2023-07-03 01:50:00|28339.9|28299.9|28339.9|28299.9|28339.9|28299.9|28339.8|28299.8|0
1688349300000|2023-07-03 01:55:00|28339.8|28299.8|28339.9|28299.9|28340|28300|28333.6|28293.6|0
1688349600000|2023-07-03 02:00:00|28340|28300|28333.8|28293.8|28340|28300|28327.4|28287.4|0
1688349900000|2023-07-03 02:05:00|28333.7|28293.7|28340|28300|28340|28300|28327.4|28287.4|0
1688350200000|2023-07-03 02:10:00|28340.1|28300.1|28340|28300|28340.1|28300.1|28340|28300|0
1688350500000|2023-07-03 02:15:00|28340.1|28300.1|28339.9|28299.9|28346.3|28306.3|28333.7|28293.7|0
1688350800000|2023-07-03 02:20:00|28333.7|28293.7|28327.4|28287.4|28339.9|28299.9|28327.4|28287.4|0
1688351100000|2023-07-03 02:25:00|28327.5|28287.5|28333.7|28293.7|28333.8|28293.8|28327.5|28287.5|0
1688351400000|2023-07-03 02:30:00|28333.8|28293.8|28339.8|28299.8|28346.2|28306.2|28333.7|28293.7|0
1688351700000|2023-07-03 02:35:00|28339.9|28299.9|28342.7|28302.7|28342.7|28302.7|28336.4|28296.4|0
1688352000000|2023-07-03 02:40:00|28342.6|28302.6|28336.4|28296.4|28342.7|28302.7|28336.3|28296.3|0
1688352300000|2023-07-03 02:45:00|28342.6|28302.6|28339.5|28299.5|28342.6|28302.6|28336.3|28296.3|0
1688352600000|2023-07-03 02:50:00|28336.4|28296.4|28342.8|28302.8|28342.8|28302.8|28336.4|28296.4|0
1688352900000|2023-07-03 02:55:00|28342.7|28302.7|28342.8|28302.8|28342.8|28302.8|28336.5|28296.5|0
1688353200000|2023-07-03 03:00:00|28342.7|28302.7|28348.9|28308.9|28349|28309|28342.7|28302.7|0
1688353500000|2023-07-03 03:05:00|28349|28309|28348.9|28308.9|28349|28309|28342.7|28302.7|0
1688353800000|2023-07-03 03:10:00|28348.8|28308.8|28348.9|28308.9|28348.9|28308.9|28342.6|28302.6|0
1688354100000|2023-07-03 03:15:00|28348.8|28308.8|28342.5|28302.5|28348.9|28308.9|28342.5|28302.5|0
1688354400000|2023-07-03 03:20:00|28342.6|28302.6|28342.8|28302.8|28349|28309|28342.6|28302.6|0
1688354700000|2023-07-03 03:25:00|28342.7|28302.7|28349.1|28309.1|28349.2|28309.2|28342.7|28302.7|0
1688355000000|2023-07-03 03:30:00|28349.2|28309.2|28349.1|28309.1|28349.2|28309.2|28342.9|28302.9|0
1688355300000|2023-07-03 03:35:00|28349.2|28309.2|28355.3|28315.3|28355.3|28315.3|28349.1|28309.1|0
1688355600000|2023-07-03 03:40:00|28355.4|28315.4|28368|28328|28374.3|28334.3|28355.4|28315.4|0
1688355900000|2023-07-03 03:45:00|28368.1|28328.1|28367.9|28327.9|28368.1|28328.1|28367.9|28327.9|0
1688356200000|2023-07-03 03:50:00|28367.8|28327.8|28374.2|28334.2|28374.2|28334.2|28367.8|28327.8|0
1688356500000|2023-07-03 03:55:00|28380.4|28340.4|28374.1|28334.1|28380.4|28340.4|28374|28334|0
1688356800000|2023-07-03 04:00:00|28374|28334|28374.1|28334.1|28374.1|28334.1|28374|28334|0
1688357100000|2023-07-03 04:05:00|28374|28334|28374|28334|28374|28334|28373.9|28333.9|0
1688357400000|2023-07-03 04:10:00|28373.9|28333.9|28374|28334|28374|28334|28373.9|28333.9|0
1688357700000|2023-07-03 04:15:00|28374.1|28334.1|28373.9|28333.9|28374.1|28334.1|28373.9|28333.9|0
1688358000000|2023-07-03 04:20:00|28374|28334|28374|28334|28374|28334|28374|28334|0
1688358300000|2023-07-03 04:25:00|28374.1|28334.1|28374.1|28334.1|28374.1|28334.1|28374|28334|0
1688358600000|2023-07-03 04:30:00|28367.9|28327.9|28367.9|28327.9|28367.9|28327.9|28367.8|28327.8|0
1688358900000|2023-07-03 04:35:00|28374.1|28334.1|28367.9|28327.9|28374.1|28334.1|28367.9|28327.9|0
1688359200000|2023-07-03 04:40:00|28368|28328|28367.9|28327.9|28368|28328|28367.9|28327.9|0
1688359500000|2023-07-03 04:45:00|28368|28328|28368|28328|28368.1|28328.1|28367.9|28327.9|0
1688359800000|2023-07-03 04:50:00|28367.9|28327.9|28367.9|28327.9|28367.9|28327.9|28367.8|28327.8|0
1688360100000|2023-07-03 04:55:00|28368|28328|28374.1|28334.1|28374.1|28334.1|28367.9|28327.9|0
1688360400000|2023-07-03 05:00:00|28374|28334|28368.2|28328.2|28374.5|28334.5|28367.8|28327.8|0
1688360700000|2023-07-03 05:05:00|28368.3|28328.3|28368.2|28328.2|28368.4|28328.4|28362|28322|0
1688361000000|2023-07-03 05:10:00|28362|28322|28368.2|28328.2|28368.2|28328.2|28362|28322|0
1688361300000|2023-07-03 05:15:00|28368.1|28328.1|28368.3|28328.3|28368.3|28328.3|28362|28322|0
1688361600000|2023-07-03 05:20:00|28368.2|28328.2|28362|28322|28368.2|28328.2|28361.9|28321.9|0
1688361900000|2023-07-03 05:25:00|28362.1|28322.1|28362.3|28322.3|28362.3|28322.3|28362|28322|0
1688362200000|2023-07-03 05:30:00|28362.2|28322.2|28368.6|28328.6|28368.6|28328.6|28362.2|28322.2|0
1688362500000|2023-07-03 05:35:00|28362.4|28322.4|28365.4|28325.4|28368.7|28328.7|28362.2|28322.2|0
1688362800000|2023-07-03 05:40:00|28362.3|28322.3|28362.7|28322.7|28362.7|28322.7|28362.2|28322.2|0
1688363100000|2023-07-03 05:45:00|28362.6|28322.6|28362.7|28322.7|28362.7|28322.7|28362.6|28322.6|0
1688363400000|2023-07-03 05:50:00|28362.6|28322.6|28362.7|28322.7|28362.8|28322.8|28356.4|28316.4|0
1688363700000|2023-07-03 05:55:00|28362.6|28322.6|28356.4|28316.4|28362.7|28322.7|28356.4|28316.4|0
1688364000000|2023-07-03 06:00:00|28350.2|28310.2|28307.7|28292.7|28350.2|28327.7|28295.2|28280.2|77
1688364300000|2023-07-03 06:05:00|28312.7|28297.7|28352.7|28337.7|28352.7|28337.7|28310.2|28295.2|49
1688364600000|2023-07-03 06:10:00|28355.2|28340.2|28337.7|28322.7|28372.7|28357.7|28337.7|28322.7|96
1688364900000|2023-07-03 06:15:00|28332.7|28317.7|28330.2|28315.2|28340.2|28325.2|28327.7|28312.7|37
1688365200000|2023-07-03 06:20:00|28332.7|28317.7|28325.2|28310.2|28340.2|28325.2|28322.7|28307.7|45
1688365500000|2023-07-03 06:25:00|28327.7|28312.7|28347.7|28332.7|28350.2|28335.2|28322.7|28307.7|23
1688365800000|2023-07-03 06:30:00|28352.7|28337.7|28370.2|28355.2|28370.2|28355.2|28347.7|28332.7|25
1688366100000|2023-07-03 06:35:00|28372.7|28357.7|28367.7|28352.7|28375.2|28360.2|28362.7|28347.7|10
1688366400000|2023-07-03 06:40:00|28365.2|28350.2|28367.7|28352.7|28377.7|28362.7|28365.2|28350.2|58
1688366700000|2023-07-03 06:45:00|28362.7|28347.7|28365.2|28350.2|28377.7|28362.7|28357.7|28342.7|37
1688367000000|2023-07-03 06:50:00|28367.7|28352.7|28367.7|28352.7|28367.7|28352.7|28352.7|28337.7|29
1688367300000|2023-07-03 06:55:00|28362.7|28347.7|28357.7|28342.7|28382.7|28367.7|28357.7|28342.7|162
1688367600000|2023-07-03 07:00:00|28367.7|28352.7|28417.7|28402.7|28422.7|28407.7|28355.2|28340.2|641
1688367900000|2023-07-03 07:05:00|28422.7|28407.7|28402.7|28387.7|28437.7|28422.7|28377.7|28362.7|584
1688368200000|2023-07-03 07:10:00|28400.2|28385.2|28447.7|28432.7|28452.7|28437.7|28397.7|28382.7|293
1688368500000|2023-07-03 07:15:00|28457.7|28442.7|28512.7|28497.7|28512.7|28497.7|28447.7|28432.7|491
1688368800000|2023-07-03 07:20:00|28517.7|28502.7|28492.7|28477.7|28547.7|28532.7|28487.7|28472.7|478
1688369100000|2023-07-03 07:25:00|28487.7|28472.7|28522.7|28507.7|28522.7|28507.7|28447.7|28432.7|424
1688369400000|2023-07-03 07:30:00|28525.2|28510.2|28492.7|28477.7|28545.2|28530.2|28492.7|28477.7|386
1688369700000|2023-07-03 07:35:00|28487.7|28472.7|28500.2|28485.2|28512.7|28497.7|28482.7|28467.7|159
1688370000000|2023-07-03 07:40:00|28501.8|28486.8|28509.3|28494.3|28514.3|28499.3|28484.3|28469.3|108
1688370300000|2023-07-03 07:45:00|28506.8|28491.8|28484.3|28469.3|28509.3|28494.3|28484.3|28469.3|105
1688370600000|2023-07-03 07:50:00|28486.8|28471.8|28489.3|28474.3|28509.3|28494.3|28484.3|28469.3|106
1688370900000|2023-07-03 07:55:00|28486.8|28471.8|28484.3|28469.3|28494.3|28479.3|28474.3|28459.3|128
1688371200000|2023-07-03 08:00:00|28489.3|28474.3|28479.3|28464.3|28504.3|28489.3|28474.3|28459.3|247
1688371500000|2023-07-03 08:05:00|28476.8|28461.8|28461.8|28446.8|28489.3|28474.3|28459.3|28444.3|217
1688371800000|2023-07-03 08:10:00|28459.3|28444.3|28484.3|28469.3|28494.3|28479.3|28454.3|28439.3|136
1688372100000|2023-07-03 08:15:00|28486.8|28471.8|28499.3|28484.3|28501.8|28486.8|28479.3|28464.3|96
1688372400000|2023-07-03 08:20:00|28501.8|28486.8|28489.3|28474.3|28504.3|28489.3|28481.8|28466.8|85
1688372700000|2023-07-03 08:25:00|28491.8|28476.8|28479.3|28464.3|28494.3|28479.3|28471.8|28456.8|129
1688373000000|2023-07-03 08:30:00|28481.8|28466.8|28466.8|28451.8|28486.8|28471.8|28454.3|28439.3|118
1688373300000|2023-07-03 08:35:00|28464.3|28449.3|28494.3|28479.3|28496.8|28481.8|28461.8|28446.8|95
1688373600000|2023-07-03 08:40:00|28491.8|28476.8|28484.3|28469.3|28494.3|28479.3|28479.3|28464.3|56
1688373900000|2023-07-03 08:45:00|28486.8|28471.8|28494.3|28479.3|28499.3|28484.3|28484.3|28469.3|65
1688374200000|2023-07-03 08:50:00|28499.3|28484.3|28494.3|28479.3|28499.3|28484.3|28484.3|28469.3|72
1688374500000|2023-07-03 08:55:00|28496.8|28481.8|28501.8|28486.8|28506.8|28491.8|28494.3|28479.3|55
1688374800000|2023-07-03 09:00:00|28504.3|28489.3|28484.3|28469.3|28504.3|28489.3|28484.3|28469.3|60
1688375100000|2023-07-03 09:05:00|28486.8|28471.8|28479.3|28464.3|28489.3|28474.3|28469.3|28454.3|100
1688375400000|2023-07-03 09:10:00|28476.8|28461.8|28484.3|28469.3|28489.3|28474.3|28474.3|28459.3|65
1688375700000|2023-07-03 09:15:00|28489.3|28474.3|28509.3|28494.3|28509.3|28494.3|28489.3|28474.3|94
1688376000000|2023-07-03 09:20:00|28504.3|28489.3|28524.3|28509.3|28524.3|28509.3|28504.3|28489.3|113
1688376300000|2023-07-03 09:25:00|28521.8|28506.8|28529.3|28514.3|28529.3|28514.3|28519.3|28504.3|50
1688376600000|2023-07-03 09:30:00|28531.8|28516.8|28529.3|28514.3|28534.3|28519.3|28519.3|28504.3|103
1688376900000|2023-07-03 09:35:00|28526.8|28511.8|28534.3|28519.3|28544.3|28529.3|28524.3|28509.3|106
1688377200000|2023-07-03 09:40:00|28529.3|28514.3|28529.3|28514.3|28534.3|28519.3|28519.3|28504.3|60
1688377500000|2023-07-03 09:45:00|28526.8|28511.8|28529.3|28514.3|28534.3|28519.3|28519.3|28504.3|52
1688377800000|2023-07-03 09:50:00|28531.8|28516.8|28544.3|28529.3|28549.3|28534.3|28531.8|28516.8|83
1688378100000|2023-07-03 09:55:00|28541.8|28526.8|28541.8|28526.8|28544.3|28529.3|28531.8|28516.8|90
1688378400000|2023-07-03 10:00:00|28544.3|28529.3|28549.3|28534.3|28559.3|28544.3|28534.3|28519.3|83
1688378700000|2023-07-03 10:05:00|28546.8|28531.8|28534.3|28519.3|28549.3|28534.3|28534.3|28519.3|81
1688379000000|2023-07-03 10:10:00|28531.8|28516.8|28524.3|28509.3|28539.3|28524.3|28524.3|28509.3|69
1688379300000|2023-07-03 10:15:00|28529.3|28514.3|28549.3|28534.3|28554.3|28539.3|28529.3|28514.3|47
1688379600000|2023-07-03 10:20:00|28546.8|28531.8|28534.3|28519.3|28549.3|28534.3|28524.3|28509.3|171
1688379900000|2023-07-03 10:25:00|28536.8|28521.8|28544.3|28529.3|28554.3|28539.3|28536.8|28521.8|69
1688380200000|2023-07-03 10:30:00|28539.3|28524.3|28529.3|28514.3|28546.8|28531.8|28524.3|28509.3|74
1688380500000|2023-07-03 10:35:00|28531.8|28516.8|28539.3|28524.3|28544.3|28529.3|28529.3|28514.3|34
1688380800000|2023-07-03 10:40:00|28541.8|28526.8|28539.3|28524.3|28544.3|28529.3|28529.3|28514.3|32
1688381100000|2023-07-03 10:45:00|28534.3|28519.3|28524.3|28509.3|28534.3|28519.3|28514.3|28499.3|41
1688381400000|2023-07-03 10:50:00|28529.3|28514.3|28531.8|28516.8|28534.3|28519.3|28524.3|28509.3|23
1688381700000|2023-07-03 10:55:00|28529.3|28514.3|28529.3|28514.3|28534.3|28519.3|28524.3|28509.3|12
1688382000000|2023-07-03 11:00:00|28534.3|28519.3|28549.3|28534.3|28549.3|28534.3|28529.3|28514.3|58
1688382300000|2023-07-03 11:05:00|28546.8|28531.8|28529.3|28514.3|28546.8|28531.8|28529.3|28514.3|53
1688382600000|2023-07-03 11:10:00|28531.8|28516.8|28524.3|28509.3|28534.3|28519.3|28519.3|28504.3|50
1688382900000|2023-07-03 11:15:00|28519.3|28504.3|28521.8|28506.8|28524.3|28509.3|28519.3|28504.3|34
1688383200000|2023-07-03 11:20:00|28519.3|28504.3|28519.3|28504.3|28524.3|28509.3|28519.3|28504.3|39
1688383500000|2023-07-03 11:25:00|28521.8|28506.8|28494.3|28479.3|28524.3|28509.3|28494.3|28479.3|92
1688383800000|2023-07-03 11:30:00|28499.3|28484.3|28499.3|28484.3|28504.3|28489.3|28484.3|28469.3|143
1688384100000|2023-07-03 11:35:00|28496.8|28481.8|28499.3|28484.3|28514.3|28499.3|28494.3|28479.3|82
1688384400000|2023-07-03 11:40:00|28498.4|28483.4|28503.4|28488.4|28508.4|28493.4|28498.4|28483.4|44
1688384700000|2023-07-03 11:45:00|28505.9|28490.9|28505.9|28490.9|28508.4|28493.4|28495.9|28480.9|48
1688385000000|2023-07-03 11:50:00|28503.4|28488.4|28495.9|28480.9|28508.4|28493.4|28493.4|28478.4|30
1688385300000|2023-07-03 11:55:00|28498.4|28483.4|28500.9|28485.9|28503.4|28488.4|28493.4|28478.4|62
1688385600000|2023-07-03 12:00:00|28503.4|28488.4|28498.4|28483.4|28503.4|28488.4|28488.4|28473.4|117
1688385900000|2023-07-03 12:05:00|28500.9|28485.9|28518.4|28503.4|28518.4|28503.4|28498.4|28483.4|74
1688386200000|2023-07-03 12:10:00|28520.9|28505.9|28518.4|28503.4|28528.4|28513.4|28513.4|28498.4|74
1688386500000|2023-07-03 12:15:00|28523.4|28508.4|28528.4|28513.4|28528.4|28513.4|28520.9|28505.9|28
1688386800000|2023-07-03 12:20:00|28525.9|28510.9|28513.4|28498.4|28528.4|28513.4|28513.4|28498.4|68
1688387100000|2023-07-03 12:25:00|28508.4|28493.4|28513.4|28498.4|28528.4|28513.4|28508.4|28493.4|82
1688387400000|2023-07-03 12:30:00|28518.4|28503.4|28513.4|28498.4|28520.9|28505.9|28505.9|28490.9|55
1688387700000|2023-07-03 12:35:00|28515.9|28500.9|28503.4|28488.4|28523.4|28508.4|28503.4|28488.4|38
1688388000000|2023-07-03 12:40:00|28500.9|28485.9|28490.9|28475.9|28503.4|28488.4|28483.4|28468.4|92
1688388300000|2023-07-03 12:45:00|28493.4|28478.4|28493.4|28478.4|28500.9|28485.9|28488.4|28473.4|50
1688388600000|2023-07-03 12:50:00|28498.4|28483.4|28508.4|28493.4|28508.4|28493.4|28493.4|28478.4|44
1688388900000|2023-07-03 12:55:00|28503.4|28488.4|28508.4|28493.4|28508.4|28493.4|28498.4|28483.4|67
1688389200000|2023-07-03 13:00:00|28505.9|28490.9|28518.4|28503.4|28518.4|28503.4|28503.4|28488.4|75
1688389500000|2023-07-03 13:05:00|28523.4|28508.4|28525.9|28510.9|28528.4|28513.4|28515.9|28500.9|59
1688389800000|2023-07-03 13:10:00|28523.4|28508.4|28498.4|28483.4|28528.4|28513.4|28498.4|28483.4|75
1688390100000|2023-07-03 13:15:00|28493.4|28478.4|28478.4|28463.4|28498.4|28483.4|28473.4|28458.4|56
1688390400000|2023-07-03 13:20:00|28475.9|28460.9|28470.9|28455.9|28478.4|28463.4|28468.4|28453.4|97
1688390700000|2023-07-03 13:25:00|28468.4|28453.4|28478.4|28463.4|28483.4|28468.4|28468.4|28453.4|69
1688391000000|2023-07-03 13:30:00|28480.9|28465.9|28503.4|28488.4|28503.4|28488.4|28473.4|28458.4|144
1688391300000|2023-07-03 13:35:00|28508.4|28493.4|28503.4|28488.4|28518.4|28503.4|28493.4|28478.4|142
1688391600000|2023-07-03 13:40:00|28508.4|28493.4|28503.4|28488.4|28508.4|28493.4|28488.4|28473.4|76
1688391900000|2023-07-03 13:45:00|28505.9|28490.9|28493.4|28478.4|28510.9|28495.9|28483.4|28468.4|128
1688392200000|2023-07-03 13:50:00|28490.9|28475.9|28468.4|28453.4|28498.4|28483.4|28468.4|28453.4|172
1688392500000|2023-07-03 13:55:00|28470.9|28455.9|28488.4|28473.4|28490.9|28475.9|28468.4|28453.4|141
1688392800000|2023-07-03 14:00:00|28493.4|28478.4|28483.4|28468.4|28493.4|28478.4|28473.4|28458.4|143
1688393100000|2023-07-03 14:05:00|28488.4|28473.4|28483.4|28468.4|28488.4|28473.4|28463.4|28448.4|140
1688393400000|2023-07-03 14:10:00|28480.9|28465.9|28485.9|28470.9|28493.4|28478.4|28473.4|28458.4|122
1688393700000|2023-07-03 14:15:00|28483.4|28468.4|28473.4|28458.4|28498.4|28483.4|28473.4|28458.4|106
1688394000000|2023-07-03 14:20:00|28475.9|28460.9|28478.4|28463.4|28483.4|28468.4|28470.9|28455.9|112
1688394300000|2023-07-03 14:25:00|28475.9|28460.9|28483.4|28468.4|28483.4|28468.4|28473.4|28458.4|114
1688394600000|2023-07-03 14:30:00|28488.4|28473.4|28488.4|28473.4|28493.4|28478.4|28480.9|28465.9|166
1688394900000|2023-07-03 14:35:00|28490.9|28475.9|28493.4|28478.4|28493.4|28478.4|28478.4|28463.4|147
1688395200000|2023-07-03 14:40:00|28498.4|28483.4|28495.9|28480.9|28508.4|28493.4|28493.4|28478.4|167
1688395500000|2023-07-03 14:45:00|28493.4|28478.4|28513.4|28498.4|28513.4|28498.4|28488.4|28473.4|167
1688395800000|2023-07-03 14:50:00|28508.4|28493.4|28508.4|28493.4|28513.4|28498.4|28503.4|28488.4|137
1688396100000|2023-07-03 14:55:00|28503.4|28488.4|28498.4|28483.4|28508.4|28493.4|28493.4|28478.4|130
1688396400000|2023-07-03 15:00:00|28503.4|28488.4|28488.4|28473.4|28503.4|28488.4|28488.4|28473.4|134
1688396700000|2023-07-03 15:05:00|28493.4|28478.4|28498.4|28483.4|28503.4|28488.4|28493.4|28478.4|167
1688397000000|2023-07-03 15:10:00|28500.9|28485.9|28483.4|28468.4|28500.9|28485.9|28483.4|28468.4|181
1688397300000|2023-07-03 15:15:00|28485.9|28470.9|28483.4|28468.4|28488.4|28473.4|28478.4|28463.4|203
1688397600000|2023-07-03 15:20:00|28485.9|28470.9|28473.4|28458.4|28485.9|28470.9|28473.4|28458.4|427
1688397900000|2023-07-03 15:25:00|28468.4|28453.4|28463.4|28448.4|28473.4|28458.4|28458.4|28443.4|205
1688398200000|2023-07-03 15:30:00|28468.4|28453.4|28458.4|28443.4|28473.4|28458.4|28453.4|28438.4|242
1688398500000|2023-07-03 15:35:00|28463.4|28448.4|28478.4|28463.4|28483.4|28468.4|28458.4|28443.4|175
1688398800000|2023-07-03 15:40:00|28483.4|28468.4|28485.9|28470.9|28488.4|28473.4|28480.9|28465.9|240
1688399100000|2023-07-03 15:45:00|28483.4|28468.4|28483.4|28468.4|28488.4|28473.4|28478.4|28463.4|51
1688399400000|2023-07-03 15:50:00|28485.9|28465.9|28495.9|28475.9|28495.9|28475.9|28485.9|28465.9|30
1688399700000|2023-07-03 15:55:00|28490.9|28470.9|28490.9|28470.9|28495.9|28475.9|28490.9|28470.9|24
1688400000000|2023-07-03 16:00:00|28495.9|28475.9|28495.9|28475.9|28495.9|28475.9|28490.9|28475.9|16
1688400300000|2023-07-03 16:05:00|28490.9|28470.9|28490.9|28470.9|28495.9|28475.9|28490.9|28470.9|17
1688400600000|2023-07-03 16:10:00|28495.9|28475.9|28500.9|28475.9|28500.9|28475.9|28490.9|28470.9|5
1688400900000|2023-07-03 16:15:00|28495.9|28480.9|28500.9|28480.9|28500.9|28480.9|28495.9|28475.9|10
1688401200000|2023-07-03 16:20:00||28475.9||28480.9||28480.9||28475.9|16
1688401500000|2023-07-03 16:25:00|28505.9|28485.9|28505.9|28485.9|28505.9|28485.9|28500.9|28480.9|14
1688401800000|2023-07-03 16:30:00|28510.9|28480.9|28505.9|28480.9|28510.9|28485.9|28500.9|28480.9|12
1688402100000|2023-07-03 16:35:00|28510.9|28485.9|28505.9|28485.9|28510.9|28490.9|28505.9|28480.9|10
1688402400000|2023-07-03 16:40:00|28510.9||28505.9||28510.9||28505.9||7
1688402700000|2023-07-03 16:45:00|28500.9|28480.9|28505.9|28485.9|28505.9|28485.9|28500.9|28480.9|17
1688403000000|2023-07-03 16:50:00|28510.9|28490.9|28505.9|28485.9|28510.9|28490.9|28500.9|28480.9|16
1688403300000|2023-07-03 16:55:00|28500.9|28480.9|28510.9|28485.9|28515.9|28495.9|28500.9|28480.9|42
1688403600000|2023-07-03 17:00:00|28505.9|28490.9|28505.9|28485.9|28510.9|28490.9|28500.9|28480.9|8
1688403900000|2023-07-03 17:05:00||28480.9||28485.9||28485.9||28480.9|2
1688404200000|2023-07-03 17:10:00|28510.9|28490.9|28515.9|28490.9|28515.9|28490.9|28510.9|28485.9|1
1688404500000|2023-07-03 17:15:00|28510.9||28510.9||28510.9||28510.9||1
1688404800000|2023-07-03 17:20:00|||||||||1
1688405100000|2023-07-03 17:25:00|28505.9|28485.9|28510.9|28485.9|28510.9|28490.9|28505.9|28485.9|12
1688405400000|2023-07-03 17:30:00||28490.9||28485.9||28490.9||28485.9|4
1688405700000|2023-07-03 17:35:00||28490.9||28490.9||28490.9||28490.9|0
1688406000000|2023-07-03 17:40:00|28505.9|28485.9|28505.9|28485.9|28510.9|28485.9|28505.9|28485.9|3
1688406300000|2023-07-03 17:45:00|28510.9||28510.9||28510.9||28510.9||2
1688406600000|2023-07-03 17:50:00|28515.9|28495.9|28515.9|28490.9|28515.9|28495.9|28510.9|28490.9|16
1688407200000|2023-07-03 18:00:00|28510.9|28485.9|28510.9|28490.9|28510.9|28490.9|28505.9|28485.9|7
1688407800000|2023-07-03 18:10:00|28505.9|28485.9|28505.9|28485.9|28510.9|28485.9|28505.9|28485.9|4
1688408100000|2023-07-03 18:15:00|28510.9|28490.9|28510.9|28490.9|28510.9|28490.9|28510.9|28485.9|2
1688408400000|2023-07-03 18:20:00|28515.9||28515.9||28515.9||28515.9||3
1688408700000|2023-07-03 18:25:00|28513.4|28495.9|28513.4|28498.4|28513.4|28498.4|28513.4|28495.9|0
1688409000000|2023-07-03 18:30:00|28510.9|28495.9|28510.9|28495.9|28510.9|28495.9|28510.9|28495.9|2
1688410500000|2023-07-03 18:55:00|28513.4|28498.4|28510.9|28495.9|28513.4|28498.4|28510.9|28495.9|0
1688411100000|2023-07-03 19:05:00|28513.4|28498.4|28510.9|28495.9|28513.4|28498.4|28510.9|28495.9|0
1688411700000|2023-07-03 19:15:00|28508.4|28493.4|28513.4|28498.4|28513.4|28498.4|28508.4|28493.4|2
1688412600000|2023-07-03 19:30:00|28515.9|28500.9|28518.4|28503.4|28518.4|28503.4|28515.9|28500.9|10
1688412900000|2023-07-03 19:35:00|28520.9|28505.9|28525.9|28510.9|28528.4|28513.4|28520.9|28505.9|41
1688413200000|2023-07-03 19:40:00|28528.4|28513.4|28533.4|28518.4|28533.4|28518.4|28528.4|28513.4|15
1688413500000|2023-07-03 19:45:00|28535.9|28520.9|28540.9|28525.9|28540.9|28525.9|28533.4|28518.4|22
1688413800000|2023-07-03 19:50:00|28538.4|28523.4|28530.9|28515.9|28538.4|28523.4|28530.9|28515.9|26
1688414100000|2023-07-03 19:55:00|28533.4|28518.4|28543.4|28528.4|28543.4|28528.4|28530.9|28515.9|26
1688414400000|2023-07-03 20:00:00|28556|28516|28553.4|28513.4|28556.6|28516.6|28553.4|28513.4|0
1688414700000|2023-07-03 20:05:00|28553.3|28513.3|28553.8|28513.8|28555.3|28515.3|28552.7|28512.7|0
1688415000000|2023-07-03 20:10:00|28554.4|28514.4|28553.8|28513.8|28554.4|28514.4|28553.8|28513.8|0
1688415300000|2023-07-03 20:15:00|28553.1|28513.1|28549.3|28509.3|28553.8|28513.8|28549.3|28509.3|0
1688415600000|2023-07-03 20:20:00|28548.8|28508.8|28548.8|28508.8|28548.8|28508.8|28548.2|28508.2|0
1688415900000|2023-07-03 20:25:00|28547.5|28507.5|28547.5|28507.5|28548.8|28508.8|28547.5|28507.5|0
1688416200000|2023-07-03 20:30:00|28547.6|28507.6|28549.5|28509.5|28549.5|28509.5|28547.6|28507.6|0
1688416500000|2023-07-03 20:35:00|28550.1|28510.1|28551.4|28511.4|28551.4|28511.4|28549.5|28509.5|0
1688416800000|2023-07-03 20:40:00|28552.1|28512.1|28552.1|28512.1|28552.1|28512.1|28552.1|28512.1|0
1688417100000|2023-07-03 20:45:00|28552.7|28512.7|28552.7|28512.7|28552.7|28512.7|28552.7|28512.7|0
1688417400000|2023-07-03 20:50:00|28552.1|28512.1|28550.1|28510.1|28552.1|28512.1|28550.1|28510.1|0
1688417700000|2023-07-03 20:55:00|28550.2|28510.2|28550.8|28510.8|28551.4|28511.4|28548.2|28508.2|0
1688418000000|2023-07-03 21:00:00|28550.1|28510.1|28550.1|28510.1|28550.1|28510.1|28550.1|28510.1|0
1688421600000|2023-07-03 22:00:00|28549.8|28509.8|28529.4|28489.4|28549.8|28509.8|28526.8|28486.8|0
1688421900000|2023-07-03 22:05:00|28527.5|28487.5|28529.4|28489.4|28529.4|28489.4|28526.2|28486.2|0
1688422200000|2023-07-03 22:10:00|28529.3|28489.3|28527.5|28487.5|28529.3|28489.3|28524.3|28484.3|0
1688422500000|2023-07-03 22:15:00|28526.8|28486.8|28529.4|28489.4|28530.7|28490.7|28526.8|28486.8|0
1688422800000|2023-07-03 22:20:00|28529.5|28489.5|28534|28494|28534|28494|28527.5|28487.5|0
1688423100000|2023-07-03 22:25:00|28533.9|28493.9|28532|28492|28534|28494|28532|28492|0
1688423400000|2023-07-03 22:30:00|28530.7|28490.7|28532|28492|28534|28494|28530.7|28490.7|0
1688423700000|2023-07-03 22:35:00|28532.1|28492.1|28534|28494|28534|28494|28532|28492|0
1688424000000|2023-07-03 22:40:00|28533.9|28493.9|28532|28492|28534|28494|28532|28492|0
1688424300000|2023-07-03 22:45:00|28532.1|28492.1|28534|28494|28534|28494|28532|28492|0
1688424600000|2023-07-03 22:50:00|28533.9|28493.9|28534|28494|28534|28494|28530.7|28490.7|0
1688425200000|2023-07-03 23:00:00|28533.9|28493.9|28534|28494|28534|28494|28532|28492|0
1688425500000|2023-07-03 23:05:00|28535.3|28495.3|28535.3|28495.3|28535.3|28495.3|28535.3|28495.3|0
1688425800000|2023-07-03 23:10:00|28535.2|28495.2|28537.2|28497.2|28537.2|28497.2|28534|28494|0
1688426100000|2023-07-03 23:15:00|28537.1|28497.1|28537.2|28497.2|28538.5|28498.5|28535.3|28495.3|0
1688426400000|2023-07-03 23:20:00|28537.8|28497.8|28538.5|28498.5|28540.4|28500.4|28537.2|28497.2|0
1688426700000|2023-07-03 23:25:00|28537.8|28497.8|28537.2|28497.2|28538.5|28498.5|28537.2|28497.2|0
1688427000000|2023-07-03 23:30:00|28537.1|28497.1|28530.7|28490.7|28537.1|28497.1|28530.7|28490.7|0
1688427300000|2023-07-03 23:35:00|28530.8|28490.8|28532|28492|28532|28492|28530.8|28490.8|0
1688427600000|2023-07-03 23:40:00|28531.4|28491.4|28534|28494|28534|28494|28530.7|28490.7|0
1688427900000|2023-07-03 23:45:00|28533.9|28493.9|28523|28483|28533.9|28493.9|28523|28483|0
1688428200000|2023-07-03 23:50:00|28524.3|28484.3|28521.7|28481.7|28524.3|28484.3|28521|28481|0
1688428500000|2023-07-03 23:55:00|28523|28483|28526.2|28486.2|28526.2|28486.2|28521|28481|0
1688428800000|2023-07-04 00:00:00|28526.1|28486.1|28529.4|28489.4|28529.4|28489.4|28519.7|28479.7|0
1688429100000|2023-07-04 00:05:00|28527.5|28487.5|28535.3|28495.3|28535.3|28495.3|28527.5|28487.5|0
1688429400000|2023-07-04 00:10:00|28535.2|28495.2|28540.4|28500.4|28540.4|28500.4|28534|28494|0
1688429700000|2023-07-04 00:15:00|28540.5|28500.5|28529.8|28489.8|28541.7|28501.7|28523.4|28483.4|0
1688430000000|2023-07-04 00:20:00|28529.7|28489.7|28529.8|28489.8|28536.2|28496.2|28529.7|28489.7|0
1688430300000|2023-07-04 00:25:00|28529.9|28489.9|28529.8|28489.8|28536.2|28496.2|28529.7|28489.7|0
1688430600000|2023-07-04 00:30:00|28529.9|28489.9|28529.8|28489.8|28536.1|28496.1|28529.8|28489.8|0
1688430900000|2023-07-04 00:35:00|28529.9|28489.9|28536.1|28496.1|28536.2|28496.2|28529.8|28489.8|0
1688431200000|2023-07-04 00:40:00|28533|28493|28523.4|28483.4|28536.1|28496.1|28523.4|28483.4|0
1688431500000|2023-07-04 00:45:00|28523.5|28483.5|28523.5|28483.5|28529.8|28489.8|28523.4|28483.4|0
1688431800000|2023-07-04 00:50:00|28523.6|28483.6|28529.8|28489.8|28529.8|28489.8|28523.5|28483.5|0
1688432100000|2023-07-04 00:55:00|28523.5|28483.5|28523.5|28483.5|28529.8|28489.8|28523.4|28483.4|0
1688432400000|2023-07-04 01:00:00|28529.7|28489.7|28529.7|28489.7|28529.8|28489.8|28523.4|28483.4|0
1688432700000|2023-07-04 01:05:00|28529.8|28489.8|28523.5|28483.5|28529.8|28489.8|28523.4|28483.4|0
1688433000000|2023-07-04 01:10:00|28529.8|28489.8|28529.7|28489.7|28529.8|28489.8|28523.5|28483.5|0
1688433300000|2023-07-04 01:15:00|28523.4|28483.4|28529.8|28489.8|28529.8|28489.8|28523.4|28483.4|0
1688433600000|2023-07-04 01:20:00|28529.9|28489.9|28523.4|28483.4|28529.9|28489.9|28523.4|28483.4|0
1688433900000|2023-07-04 01:25:00|28523.5|28483.5|28523.4|28483.4|28523.5|28483.5|28523.4|28483.4|0
1688434200000|2023-07-04 01:30:00|28523.3|28483.3|28516.9|28476.9|28523.3|28483.3|28516.9|28476.9|0
1688434500000|2023-07-04 01:35:00|28517|28477|28523.2|28483.2|28523.2|28483.2|28516.9|28476.9|0
1688434800000|2023-07-04 01:40:00|28523.3|28483.3|28523.4|28483.4|28523.4|28483.4|28523.2|28483.2|0
1688435100000|2023-07-04 01:45:00|28523.3|28483.3|28529.8|28489.8|28529.9|28489.9|28523.3|28483.3|0
1688435400000|2023-07-04 01:50:00|28529.9|28489.9|28529.6|28489.6|28529.9|28489.9|28523.3|28483.3|0
1688435700000|2023-07-04 01:55:00|28526.4|28486.4|28536|28496|28536|28496|28526.4|28486.4|0
1688436000000|2023-07-04 02:00:00|28535.9|28495.9|28529.6|28489.6|28536|28496|28529.6|28489.6|0
1688436300000|2023-07-04 02:05:00|28529.5|28489.5|28523.3|28483.3|28529.5|28489.5|28523.2|28483.2|0
1688436600000|2023-07-04 02:10:00|28523.2|28483.2|28516.9|28476.9|28523.2|28483.2|28516.9|28476.9|0
1688436900000|2023-07-04 02:15:00|28523.2|28483.2|28523.2|28483.2|28523.3|28483.3|28516.9|28476.9|0
1688437200000|2023-07-04 02:20:00|28523.3|28483.3|28529.5|28489.5|28529.6|28489.6|28523.3|28483.3|0
1688437500000|2023-07-04 02:25:00|28529.6|28489.6|28529.5|28489.5|28529.6|28489.6|28529.5|28489.5|0
1688437800000|2023-07-04 02:30:00|28523.2|28483.2|28529.6|28489.6|28529.6|28489.6|28523.2|28483.2|0
1688438100000|2023-07-04 02:35:00|28529.5|28489.5|28529.5|28489.5|28529.6|28489.6|28529.5|28489.5|0
1688438400000|2023-07-04 02:40:00|28529.4|28489.4|28529.6|28489.6|28529.6|28489.6|28523.2|28483.2|0
1688438700000|2023-07-04 02:45:00|28529.5|28489.5|28523.2|28483.2|28529.5|28489.5|28523.2|28483.2|0
1688439000000|2023-07-04 02:50:00|28529.5|28489.5|28529.5|28489.5|28529.6|28489.6|28529.5|28489.5|0
1688439300000|2023-07-04 02:55:00|28523.3|28483.3|28523.3|28483.3|28523.3|28483.3|28523.1|28483.1|0
1688439600000|2023-07-04 03:00:00|28529.6|28489.6|28523.3|28483.3|28529.6|28489.6|28523.3|28483.3|0
1688439900000|2023-07-04 03:05:00|28523.4|28483.4|28523.3|28483.3|28523.4|28483.4|28523.3|28483.3|0
1688440200000|2023-07-04 03:10:00|28523.4|28483.4|28529.6|28489.6|28529.6|28489.6|28523.3|28483.3|0
1688440500000|2023-07-04 03:15:00|28529.7|28489.7|28529.6|28489.6|28529.7|28489.7|28529.6|28489.6|0
1688441100000|2023-07-04 03:25:00|28523.3|28483.3|28523.3|28483.3|28523.3|28483.3|28523.3|28483.3|0
1688441400000|2023-07-04 03:30:00|28523.4|28483.4|28529.7|28489.7|28529.7|28489.7|28523.4|28483.4|0
1688441700000|2023-07-04 03:35:00|28529.8|28489.8|28536.1|28496.1|28536.1|28496.1|28529.7|28489.7|0
1688442000000|2023-07-04 03:40:00|28536|28496|28536.1|28496.1|28536.1|28496.1|28536|28496|0
1688442300000|2023-07-04 03:45:00|28536|28496|28536.1|28496.1|28536.1|28496.1|28536|28496|0
1688442600000|2023-07-04 03:50:00|28536.2|28496.2|28542.4|28502.4|28542.4|28502.4|28536.2|28496.2|0
1688442900000|2023-07-04 03:55:00|28542.3|28502.3|28536|28496|28542.3|28502.3|28536|28496|0
1688443200000|2023-07-04 04:00:00|28535.9|28495.9|28536|28496|28536|28496|28529.7|28489.7|0
1688443500000|2023-07-04 04:05:00|28536.1|28496.1|28536.1|28496.1|28536.1|28496.1|28536|28496|0
1688443800000|2023-07-04 04:10:00|28529.8|28489.8|28529.8|28489.8|28529.8|28489.8|28529.8|28489.8|0
1688444100000|2023-07-04 04:15:00|28529.9|28489.9|28536.1|28496.1|28536.1|28496.1|28529.9|28489.9|0
1688444400000|2023-07-04 04:20:00|28536.2|28496.2|28536.1|28496.1|28536.2|28496.2|28536.1|28496.1|0
1688444700000|2023-07-04 04:25:00|28529.8|28489.8|28529.9|28489.9|28529.9|28489.9|28529.8|28489.8|0
1688445000000|2023-07-04 04:30:00|28536.2|28496.2|28542.5|28502.5|28542.5|28502.5|28536.1|28496.1|0
1688445300000|2023-07-04 04:35:00|28542.4|28502.4|28542.5|28502.5|28542.5|28502.5|28536.1|28496.1|0
1688445600000|2023-07-04 04:40:00|28542.6|28502.6|28548.8|28508.8|28548.9|28508.9|28542.5|28502.5|0
1688445900000|2023-07-04 04:45:00|28548.7|28508.7|28542.4|28502.4|28548.7|28508.7|28542.4|28502.4|0
1688446200000|2023-07-04 04:50:00|28536.2|28496.2|28536.2|28496.2|28542.5|28502.5|28536.1|28496.1|0
1688446500000|2023-07-04 04:55:00|28536.1|28496.1|28536.1|28496.1|28536.2|28496.2|28536.1|28496.1|0
1688446800000|2023-07-04 05:00:00|28536.2|28496.2|28542.5|28502.5|28542.5|28502.5|28536.2|28496.2|0
1688447100000|2023-07-04 05:05:00|28542.4|28502.4|28536.1|28496.1|28542.5|28502.5|28536.1|28496.1|0
1688447400000|2023-07-04 05:10:00|28536.2|28496.2|28542.6|28502.6|28542.6|28502.6|28536.1|28496.1|0
1688447700000|2023-07-04 05:15:00|28539.5|28499.5|28536.2|28496.2|28542.6|28502.6|28536.2|28496.2|0
1688448000000|2023-07-04 05:20:00|28536.3|28496.3|28536.2|28496.2|28536.3|28496.3|28536.2|28496.2|0
1688448300000|2023-07-04 05:25:00|28536.1|28496.1|28536.1|28496.1|28536.2|28496.2|28536.1|28496.1|0
1688448600000|2023-07-04 05:30:00|28536.2|28496.2|28536.2|28496.2|28542.5|28502.5|28536.1|28496.1|0
1688448900000|2023-07-04 05:35:00|28536.1|28496.1|28536.1|28496.1|28536.2|28496.2|28529.8|28489.8|0
1688449200000|2023-07-04 05:40:00|28536.2|28496.2|28529.9|28489.9|28536.2|28496.2|28523.6|28483.6|0
1688449500000|2023-07-04 05:45:00|28523.6|28483.6|28523.5|28483.5|28529.9|28489.9|28523.5|28483.5|0
1688449800000|2023-07-04 05:50:00|28517.2|28477.2|28517.2|28477.2|28523.5|28483.5|28517.2|28477.2|0
1688450100000|2023-07-04 05:55:00|28520.3|28480.3|28523.5|28483.5|28523.5|28483.5|28517.2|28477.2|0
1688450400000|2023-07-04 06:00:00|28523.4|28483.4|28495.9|28480.9|28523.4|28495.9|28490.9|28470.9|30
1688450700000|2023-07-04 06:05:00|28498.4|28483.4|28495.9|28480.9|28503.4|28488.4|28490.9|28475.9|61
1688451000000|2023-07-04 06:10:00|28498.4|28483.4|28488.4|28473.4|28498.4|28483.4|28488.4|28473.4|6
1688451300000|2023-07-04 06:15:00|28490.9|28475.9|28488.4|28473.4|28493.4|28478.4|28488.4|28473.4|21
1688451600000|2023-07-04 06:20:00|28493.4|28478.4|28488.4|28473.4|28498.4|28483.4|28483.4|28468.4|89
1688451900000|2023-07-04 06:25:00|28490.9|28475.9|28478.4|28463.4|28493.4|28478.4|28478.4|28463.4|27
1688452200000|2023-07-04 06:30:00|28480.9|28465.9|28483.4|28468.4|28490.9|28475.9|28478.4|28463.4|19
1688452500000|2023-07-04 06:35:00|28485.9|28470.9|28493.4|28478.4|28493.4|28478.4|28485.9|28470.9|20
1688452800000|2023-07-04 06:40:00|28490.9|28475.9|28498.4|28483.4|28498.4|28483.4|28488.4|28473.4|11
1688453100000|2023-07-04 06:45:00|28495.9|28480.9|28503.4|28488.4|28505.9|28490.9|28493.4|28478.4|26
1688453400000|2023-07-04 06:50:00|28505.9|28490.9|28508.4|28493.4|28508.4|28493.4|28503.4|28488.4|13
1688453700000|2023-07-04 06:55:00|28510.9|28495.9|28513.4|28498.4|28518.4|28503.4|28508.4|28493.4|74
1688454000000|2023-07-04 07:00:00|28518.4|28503.4|28528.4|28513.4|28533.4|28518.4|28508.4|28493.4|346
1688454300000|2023-07-04 07:05:00|28530.9|28515.9|28550.9|28535.9|28558.4|28543.4|28518.4|28503.4|239
1688454600000|2023-07-04 07:10:00|28548.4|28533.4|28533.4|28518.4|28563.4|28548.4|28530.9|28515.9|181
1688454900000|2023-07-04 07:15:00|28538.4|28523.4|28548.4|28533.4|28565.9|28550.9|28533.4|28518.4|184
1688455200000|2023-07-04 07:20:00|28543.4|28528.4|28530.9|28515.9|28558.4|28543.4|28523.4|28508.4|144
1688455500000|2023-07-04 07:25:00|28528.4|28513.4|28528.4|28513.4|28553.4|28538.4|28518.4|28503.4|149
1688455800000|2023-07-04 07:30:00|28523.4|28508.4|28513.4|28498.4|28543.4|28528.4|28508.4|28493.4|193
1688456100000|2023-07-04 07:35:00|28515.9|28500.9|28533.4|28518.4|28533.4|28518.4|28503.4|28488.4|156
1688456400000|2023-07-04 07:40:00|28535.8|28520.8|28540.8|28525.8|28545.8|28530.8|28520.8|28505.8|68
1688456700000|2023-07-04 07:45:00|28538.3|28523.3|28525.8|28510.8|28540.8|28525.8|28510.8|28495.8|76
1688457000000|2023-07-04 07:50:00|28523.3|28508.3|28495.8|28480.8|28525.8|28510.8|28485.8|28470.8|70
1688457300000|2023-07-04 07:55:00|28493.3|28478.3|28495.8|28480.8|28510.8|28495.8|28490.8|28475.8|47
1688457600000|2023-07-04 08:00:00|28493.3|28478.3|28500.8|28485.8|28510.8|28495.8|28485.8|28470.8|109
1688457900000|2023-07-04 08:05:00|28503.3|28488.3|28495.8|28480.8|28510.8|28495.8|28485.8|28470.8|44
1688458200000|2023-07-04 08:10:00|28498.3|28483.3|28495.8|28480.8|28503.3|28488.3|28485.8|28470.8|58
1688458500000|2023-07-04 08:15:00|28498.3|28483.3|28513.3|28498.3|28515.8|28500.8|28495.8|28480.8|61
1688458800000|2023-07-04 08:20:00|28515.8|28500.8|28515.8|28500.8|28520.8|28505.8|28505.8|28490.8|42
1688459100000|2023-07-04 08:25:00|28513.3|28498.3|28525.8|28510.8|28530.8|28515.8|28510.8|28495.8|92
1688459400000|2023-07-04 08:30:00|28530.8|28515.8|28495.8|28480.8|28535.8|28520.8|28495.8|28480.8|104
1688459700000|2023-07-04 08:35:00|28498.3|28483.3|28505.8|28490.8|28510.8|28495.8|28490.8|28475.8|46
1688460000000|2023-07-04 08:40:00|28503.3|28488.3|28490.8|28475.8|28508.3|28493.3|28490.8|28475.8|42
1688460300000|2023-07-04 08:45:00|28485.8|28470.8|28485.8|28470.8|28498.3|28483.3|28480.8|28465.8|70
1688460600000|2023-07-04 08:50:00|28483.3|28468.3|28475.8|28460.8|28485.8|28470.8|28470.8|28455.8|78
1688460900000|2023-07-04 08:55:00|28480.8|28465.8|28483.3|28468.3|28490.8|28475.8|28475.8|28460.8|81
1688461200000|2023-07-04 09:00:00|28485.8|28470.8|28500.8|28485.8|28500.8|28485.8|28485.8|28470.8|74
1688461500000|2023-07-04 09:05:00|28505.8|28490.8|28520.8|28505.8|28520.8|28505.8|28505.8|28490.8|59
1688461800000|2023-07-04 09:10:00|28518.3|28503.3|28500.8|28485.8|28518.3|28503.3|28500.8|28485.8|32
1688462100000|2023-07-04 09:15:00|28503.3|28488.3|28490.8|28475.8|28503.3|28488.3|28490.8|28475.8|70
1688462400000|2023-07-04 09:20:00|28485.8|28470.8|28490.8|28475.8|28495.8|28480.8|28475.8|28460.8|73
1688462700000|2023-07-04 09:25:00|28495.8|28480.8|28475.8|28460.8|28495.8|28480.8|28470.8|28455.8|40
1688463000000|2023-07-04 09:30:00|28478.3|28463.3|28470.8|28455.8|28490.8|28475.8|28470.8|28455.8|29
1688463300000|2023-07-04 09:35:00|28465.8|28450.8|28465.8|28450.8|28470.8|28455.8|28455.8|28440.8|72
1688463600000|2023-07-04 09:40:00|28460.8|28445.8|28455.8|28440.8|28460.8|28445.8|28455.8|28440.8|36
1688463900000|2023-07-04 09:45:00|28453.3|28438.3|28480.8|28465.8|28480.8|28465.8|28450.8|28435.8|51
1688464200000|2023-07-04 09:50:00|28478.3|28463.3|28490.8|28475.8|28490.8|28475.8|28470.8|28455.8|69
1688464500000|2023-07-04 09:55:00|28493.3|28478.3|28495.8|28480.8|28500.8|28485.8|28490.8|28475.8|62
1688464800000|2023-07-04 10:00:00|28490.8|28475.8|28470.8|28455.8|28495.8|28480.8|28470.8|28455.8|132
1688465100000|2023-07-04 10:05:00|28468.3|28453.3|28445.8|28430.8|28470.8|28455.8|28445.8|28430.8|54
1688465400000|2023-07-04 10:10:00|28450.8|28435.8|28430.8|28415.8|28450.8|28435.8|28425.8|28410.8|114
1688465700000|2023-07-04 10:15:00|28435.8|28420.8|28450.8|28435.8|28455.8|28440.8|28420.8|28405.8|120
1688466000000|2023-07-04 10:20:00|28455.8|28440.8|28455.8|28440.8|28460.8|28445.8|28445.8|28430.8|58
1688466300000|2023-07-04 10:25:00|28453.3|28438.3|28445.8|28430.8|28455.8|28440.8|28440.8|28425.8|24
1688466600000|2023-07-04 10:30:00|28443.3|28428.3|28435.8|28420.8|28445.8|28430.8|28430.8|28415.8|85
1688466900000|2023-07-04 10:35:00|28433.3|28418.3|28430.8|28415.8|28433.3|28418.3|28425.8|28410.8|58
1688467200000|2023-07-04 10:40:00|28428.3|28413.3|28430.8|28415.8|28435.8|28420.8|28425.8|28410.8|54
1688467500000|2023-07-04 10:45:00|28433.3|28418.3|28455.8|28440.8|28455.8|28440.8|28430.8|28415.8|55
1688467800000|2023-07-04 10:50:00|28453.3|28438.3|28455.8|28440.8|28458.3|28443.3|28450.8|28435.8|45
1688468100000|2023-07-04 10:55:00|28453.3|28438.3|28465.8|28450.8|28465.8|28450.8|28453.3|28438.3|50
1688468400000|2023-07-04 11:00:00|28460.8|28445.8|28460.8|28445.8|28465.8|28450.8|28455.8|28440.8|30
1688468700000|2023-07-04 11:05:00|28455.8|28440.8|28455.8|28440.8|28460.8|28445.8|28455.8|28440.8|15
1688469000000|2023-07-04 11:10:00|28458.3|28443.3|28460.8|28445.8|28465.8|28450.8|28453.3|28438.3|36
1688469300000|2023-07-04 11:15:00|28455.8|28440.8|28455.8|28440.8|28460.8|28445.8|28450.8|28435.8|18
1688469600000|2023-07-04 11:20:00|28453.3|28438.3|28453.3|28438.3|28455.8|28440.8|28445.8|28430.8|21
1688469900000|2023-07-04 11:25:00|28455.8|28440.8|28450.8|28435.8|28455.8|28440.8|28445.8|28430.8|17
1688470200000|2023-07-04 11:30:00|28445.8|28430.8|28450.8|28435.8|28453.3|28438.3|28440.8|28425.8|47
1688470500000|2023-07-04 11:35:00|28448.3|28433.3|28450.8|28435.8|28450.8|28435.8|28440.8|28425.8|23
1688470800000|2023-07-04 11:40:00|28451.9|28436.9|28461.9|28446.9|28466.9|28451.9|28451.9|28436.9|31
1688471100000|2023-07-04 11:45:00|28464.4|28449.4|28466.9|28451.9|28471.9|28456.9|28461.9|28446.9|19
1688471400000|2023-07-04 11:50:00|28461.9|28446.9|28456.9|28441.9|28461.9|28446.9|28451.9|28436.9|49
1688471700000|2023-07-04 11:55:00|28451.9|28436.9|28451.9|28436.9|28456.9|28441.9|28446.9|28431.9|36
1688472000000|2023-07-04 12:00:00|28456.9|28441.9|28461.9|28446.9|28466.9|28451.9|28454.4|28439.4|41
1688472300000|2023-07-04 12:05:00|28456.9|28441.9|28441.9|28426.9|28456.9|28441.9|28441.9|28426.9|54
1688472600000|2023-07-04 12:10:00|28439.4|28424.4|28451.9|28436.9|28451.9|28436.9|28439.4|28424.4|52
1688472900000|2023-07-04 12:15:00|28454.4|28439.4|28441.9|28426.9|28461.9|28446.9|28441.9|28426.9|69
1688473200000|2023-07-04 12:20:00|28444.4|28429.4|28434.4|28419.4|28446.9|28431.9|28426.9|28411.9|29
1688473500000|2023-07-04 12:25:00|28436.9|28421.9|28446.9|28431.9|28446.9|28431.9|28431.9|28416.9|32
1688473800000|2023-07-04 12:30:00|28444.4|28429.4|28439.4|28424.4|28446.9|28431.9|28436.9|28421.9|42
1688474100000|2023-07-04 12:35:00|28436.9|28421.9|28446.9|28431.9|28451.9|28436.9|28431.9|28416.9|82
1688474400000|2023-07-04 12:40:00|28449.4|28434.4|28431.9|28416.9|28451.9|28436.9|28431.9|28416.9|39
1688474700000|2023-07-04 12:45:00|28434.4|28419.4|28434.4|28419.4|28441.9|28426.9|28431.9|28416.9|18
1688475000000|2023-07-04 12:50:00|28431.9|28416.9|28434.4|28419.4|28441.9|28426.9|28431.9|28416.9|48
1688475300000|2023-07-04 12:55:00|28431.9|28416.9|28446.9|28431.9|28446.9|28431.9|28426.9|28411.9|15
1688475600000|2023-07-04 13:00:00|28449.4|28434.4|28426.9|28411.9|28449.4|28434.4|28426.9|28411.9|23
1688475900000|2023-07-04 13:05:00|28421.9|28406.9|28426.9|28411.9|28429.4|28414.4|28416.9|28401.9|76
1688476200000|2023-07-04 13:10:00|28424.4|28409.4|28429.4|28414.4|28436.9|28421.9|28421.9|28406.9|35
1688476500000|2023-07-04 13:15:00|28431.9|28416.9|28421.9|28406.9|28431.9|28416.9|28416.9|28401.9|76
1688476800000|2023-07-04 13:20:00|28424.4|28409.4|28426.9|28411.9|28426.9|28411.9|28416.9|28401.9|45
1688477100000|2023-07-04 13:25:00|28429.4|28414.4|28429.4|28414.4|28436.9|28421.9|28426.9|28411.9|21
1688477400000|2023-07-04 13:30:00|28431.9|28416.9|28456.9|28441.9|28456.9|28441.9|28426.9|28411.9|64
1688477700000|2023-07-04 13:35:00|28454.4|28439.4|28444.4|28429.4|28456.9|28441.9|28441.9|28426.9|38
1688478000000|2023-07-04 13:40:00|28446.9|28431.9|28441.9|28426.9|28446.9|28431.9|28441.9|28426.9|11
1688478300000|2023-07-04 13:45:00|28444.4|28429.4|28451.9|28436.9|28456.9|28441.9|28441.9|28426.9|46
1688478600000|2023-07-04 13:50:00|28446.9|28431.9|28454.4|28439.4|28456.9|28441.9|28446.9|28431.9|38
1688478900000|2023-07-04 13:55:00|28451.9|28436.9|28461.9|28446.9|28461.9|28446.9|28451.9|28436.9|26
1688479200000|2023-07-04 14:00:00|28464.4|28449.4|28461.9|28446.9|28466.9|28451.9|28456.9|28441.9|86
1688479500000|2023-07-04 14:05:00|28459.4|28444.4|28439.4|28424.4|28461.9|28446.9|28436.9|28421.9|75
1688479800000|2023-07-04 14:10:00|28439.7|28424.7|28437.2|28422.2|28444.7|28429.7|28432.2|28417.2|52
1688480100000|2023-07-04 14:15:00|28434.7|28419.7|28427.2|28412.2|28437.2|28422.2|28422.2|28407.2|30
1688480400000|2023-07-04 14:20:00|28424.7|28409.7|28417.2|28402.2|28427.2|28412.2|28412.2|28397.2|51
1688480700000|2023-07-04 14:25:00|28412.2|28397.2|28414.7|28399.7|28417.2|28402.2|28412.2|28397.2|35
1688481000000|2023-07-04 14:30:00|28417.2|28402.2|28422.2|28407.2|28422.2|28407.2|28412.2|28397.2|30
1688481300000|2023-07-04 14:35:00|28417.2|28402.2|28414.7|28399.7|28419.7|28404.7|28412.2|28397.2|41
1688481600000|2023-07-04 14:40:00|28417.2|28402.2|28417.2|28402.2|28417.2|28402.2|28412.2|28397.2|39
1688481900000|2023-07-04 14:45:00|28414.7|28399.7|28417.2|28402.2|28417.2|28402.2|28412.2|28397.2|55
1688482200000|2023-07-04 14:50:00|28412.2|28397.2|28397.2|28382.2|28417.2|28402.2|28394.7|28379.7|130
1688482500000|2023-07-04 14:55:00|28402.2|28387.2|28397.2|28382.2|28407.2|28392.2|28392.2|28377.2|64
1688482800000|2023-07-04 15:00:00|28394.7|28379.7|28404.7|28389.7|28407.2|28392.2|28392.2|28377.2|53
1688483100000|2023-07-04 15:05:00|28402.2|28387.2|28394.7|28379.7|28407.2|28392.2|28392.2|28377.2|47
1688483400000|2023-07-04 15:10:00|28392.2|28377.2|28397.2|28382.2|28397.2|28382.2|28392.2|28377.2|41
1688483700000|2023-07-04 15:15:00|28399.7|28384.7|28404.7|28389.7|28407.2|28392.2|28397.2|28382.2|91
1688484000000|2023-07-04 15:20:00|28402.2|28387.2|28417.2|28402.2|28417.2|28402.2|28402.2|28387.2|133
1688484300000|2023-07-04 15:25:00|28419.7|28404.7|28407.2|28392.2|28422.2|28407.2|28407.2|28392.2|200
1688484600000|2023-07-04 15:30:00|28409.7|28394.7|28407.2|28392.2|28412.2|28397.2|28402.2|28387.2|98
1688484900000|2023-07-04 15:35:00|28402.2|28387.2|28384.7|28369.7|28407.2|28392.2|28382.2|28367.2|102
1688485200000|2023-07-04 15:40:00|28382.2|28367.2|28384.7|28369.7|28387.2|28372.2|28382.2|28367.2|6
1688485500000|2023-07-04 15:45:00|28382.2|28367.2|28377.2|28362.2|28382.2|28367.2|28374.7|28359.7|32
1688485800000|2023-07-04 15:50:00|28379.7|28359.7|28384.7|28364.7|28384.7|28364.7|28379.7|28359.7|7
1688486100000|2023-07-04 15:55:00|28379.7|28359.7|28379.7|28354.7|28384.7|28364.7|28374.7|28354.7|23
1688486400000|2023-07-04 16:00:00|28374.7|28359.7|28379.7|28359.7|28379.7|28359.7|28374.7|28354.7|14
1688486700000|2023-07-04 16:05:00|28374.7|28354.7|28379.7|28359.7|28384.7|28364.7|28374.7|28354.7|20
1688487000000|2023-07-04 16:10:00|28384.7||28379.7||28384.7||28379.7||0
1688487300000|2023-07-04 16:15:00|||||||||2
1688487600000|2023-07-04 16:20:00||28354.7||28354.7||28354.7||28354.7|8
1688487900000|2023-07-04 16:25:00|28374.7|28359.7|28384.7|28364.7|28384.7|28364.7|28374.7|28359.7|2
1688488200000|2023-07-04 16:30:00|28379.7|28359.7|28379.7|28359.7|28384.7|28359.7|28379.7|28359.7|7
1688488500000|2023-07-04 16:35:00|28384.7|28364.7|28384.7|28359.7|28384.7|28364.7|28379.7|28359.7|2
1688488800000|2023-07-04 16:40:00||28364.7||28364.7||28364.7||28359.7|3
1688489100000|2023-07-04 16:45:00|28389.7|28369.7|28389.7|28369.7|28394.7|28369.7|28389.7|28369.7|29
1688489400000|2023-07-04 16:50:00|28394.7|28364.7|28384.7|28364.7|28394.7|28364.7|28384.7|28364.7|16
1688489700000|2023-07-04 16:55:00|28389.7|28369.7|28389.7|28369.7|28389.7|28369.7|28389.7|28364.7|7
1688490000000|2023-07-04 17:00:00|28393.7|28364.7|28394.7|28369.7|28394.7|28369.7|28393.7|28364.7|0
1688490300000|2023-07-04 17:05:00|28389.7||28389.7||28389.7||28389.7||0
1688491200000|2023-07-04 17:20:00|||||||||1
1688491500000|2023-07-04 17:25:00|28394.7||28394.7||28394.7||28394.7||0
1688491800000|2023-07-04 17:30:00|28389.7||28389.7||28394.7||28389.7||0
1688492100000|2023-07-04 17:35:00|28394.7||28394.7||28394.7||28394.7||0
1688492400000|2023-07-04 17:40:00|28398.7|28370.7|28399.7|28374.7|28399.7|28374.7|28398.7|28370.7|0
1688492700000|2023-07-04 17:45:00|28394.7|28369.7|28398.7|28370.7|28398.7|28374.7|28394.7|28369.7|2
1688493000000|2023-07-04 17:50:00|28394.7|28369.7|28394.7|28369.7|28394.7|28369.7|28394.7|28369.7|0
1688493300000|2023-07-04 17:55:00|28399.7|28379.7|28399.7|28379.7|28399.7|28379.7|28399.7|28379.7|2
1688493900000|2023-07-04 18:05:00|||||||||1
1688494500000|2023-07-04 18:15:00|28394.7|28374.7|28394.7|28369.7|28399.7|28374.7|28394.7|28369.7|8
1688494800000|2023-07-04 18:20:00|28389.7|28374.7|28389.7|28364.7|28403.7|28375.7|28389.7|28364.7|2
1688495100000|2023-07-04 18:25:00|28384.7|28369.7|28387.2|28372.2|28389.7|28372.2|28384.7|28369.7|4
1688495400000|2023-07-04 18:30:00|28384.7|28369.7|28387.2|28372.2|28387.2|28372.2|28384.7|28369.7|0
1688496000000|2023-07-04 18:40:00|28389.7|28374.7|28387.2|28372.2|28389.7|28374.7|28387.2|28372.2|0
1688496600000|2023-07-04 18:50:00|28384.7|28369.7|28384.7|28369.7|28384.7|28369.7|28384.7|28369.7|0
1688496900000|2023-07-04 18:55:00|28387.2|28372.2|28387.2|28372.2|28387.2|28372.2|28387.2|28372.2|0
1688497200000|2023-07-04 19:00:00|||||||||2
1688497500000|2023-07-04 19:05:00|28384.7|28369.7|28387.2|28372.2|28387.2|28372.2|28384.7|28369.7|0
1688497800000|2023-07-04 19:10:00|28384.7|28369.7|28387.2|28372.2|28387.2|28372.2|28384.7|28369.7|2
1688498100000|2023-07-04 19:15:00|||||||||1
1688498400000|2023-07-04 19:20:00|||||||||1
1688498700000|2023-07-04 19:25:00|28384.7|28369.7|28372.2|28357.2|28384.7|28369.7|28372.2|28357.2|15
1688499000000|2023-07-04 19:30:00|28369.7|28354.7|28369.7|28354.7|28372.2|28357.2|28369.7|28354.7|23
1688499300000|2023-07-04 19:35:00|28367.2|28352.2|28369.7|28354.7|28374.7|28359.7|28364.7|28349.7|14
1688499600000|2023-07-04 19:40:00|28374.7|28359.7|28372.2|28357.2|28377.2|28362.2|28369.7|28354.7|2
1688499900000|2023-07-04 19:45:00|28374.7|28359.7|28374.7|28359.7|28377.2|28362.2|28372.2|28357.2|4
1688500200000|2023-07-04 19:50:00|28372.2|28357.2|28374.7|28359.7|28382.2|28367.2|28372.2|28357.2|13
1688500500000|2023-07-04 19:55:00|28372.2|28357.2|28372.2|28357.2|28372.2|28357.2|28369.7|28354.7|8
1688500800000|2023-07-04 20:00:00|28384.7|28344.7|28381.5|28341.5|28384.7|28344.7|28381.5|28341.5|0
1688501400000|2023-07-04 20:10:00|28381.6|28341.6|28384.7|28344.7|28384.7|28344.7|28381.6|28341.6|0
1688503800000|2023-07-04 20:50:00|28384.6|28344.6|28381.5|28341.5|28384.6|28344.6|28381.5|28341.5|0
1688504100000|2023-07-04 20:55:00|28381.6|28341.6|28384.7|28344.7|28384.7|28344.7|28381.6|28341.6|0
1688508000000|2023-07-04 22:00:00|28384.9|28344.9|28384.7|28344.7|28393.7|28353.7|28383.4|28343.4|0
1688508300000|2023-07-04 22:05:00|28385.4|28345.4|28386.6|28346.6|28387.9|28347.9|28385.4|28345.4|0
1688508600000|2023-07-04 22:10:00|28386.7|28346.7|28387.9|28347.9|28389.2|28349.2|28386.6|28346.6|0
1688508900000|2023-07-04 22:15:00|28388|28348|28391.2|28351.2|28394.4|28354.4|28387.9|28347.9|0
1688509200000|2023-07-04 22:20:00|28391.1|28351.1|28386.6|28346.6|28391.2|28351.2|28384.7|28344.7|0
1688509500000|2023-07-04 22:25:00|28384.7|28344.7|28384.7|28344.7|28384.7|28344.7|28384.7|28344.7|0
1688509800000|2023-07-04 22:30:00|28385.4|28345.4|28384.7|28344.7|28386.6|28346.6|28383.4|28343.4|0
1688510100000|2023-07-04 22:35:00|28384.8|28344.8|28383.4|28343.4|28386.6|28346.6|28380.2|28340.2|0
1688510400000|2023-07-04 22:40:00|28383.3|28343.3|28384.7|28344.7|28387.9|28347.9|28380.2|28340.2|0
1688510700000|2023-07-04 22:45:00|28385.4|28345.4|28384.7|28344.7|28385.4|28345.4|28383.4|28343.4|0
1688511000000|2023-07-04 22:50:00|28383.4|28343.4|28384.7|28344.7|28384.7|28344.7|28383.4|28343.4|0
1688511300000|2023-07-04 22:55:00|28383.4|28343.4|28384.7|28344.7|28384.7|28344.7|28383.4|28343.4|0
1688511600000|2023-07-04 23:00:00|28383.4|28343.4|28383.4|28343.4|28383.4|28343.4|28383.4|28343.4|0
1688511900000|2023-07-04 23:05:00|28382.1|28342.1|28378.3|28338.3|28383.4|28343.4|28378.3|28338.3|0
1688512200000|2023-07-04 23:10:00|28378.2|28338.2|28380.2|28340.2|28380.2|28340.2|28377|28337|0
1688512500000|2023-07-04 23:15:00|28380.8|28340.8|28380.2|28340.2|28381.5|28341.5|28378.9|28338.9|0
1688512800000|2023-07-04 23:20:00|28380.1|28340.1|28380.2|28340.2|28380.2|28340.2|28377|28337|0
1688513100000|2023-07-04 23:25:00|28380.8|28340.8|28380.2|28340.2|28381.5|28341.5|28380.2|28340.2|0
1688513400000|2023-07-04 23:30:00|28381.5|28341.5|28380.2|28340.2|28381.5|28341.5|28378.3|28338.3|0
1688513700000|2023-07-04 23:35:00|28380.8|28340.8|28381.5|28341.5|28381.5|28341.5|28380.2|28340.2|0
1688514000000|2023-07-04 23:40:00|28382.1|28342.1|28386.6|28346.6|28389.2|28349.2|28381.5|28341.5|0
1688514300000|2023-07-04 23:45:00|28386.7|28346.7|28387.5|28347.5|28389.2|28349.2|28386.6|28346.6|0
1688514600000|2023-07-04 23:50:00|28386.2|28346.2|28384.3|28344.3|28387.5|28347.5|28384.3|28344.3|0
1688514900000|2023-07-04 23:55:00|28386.2|28346.2|28384.3|28344.3|28386.2|28346.2|28383|28343|0
1688515200000|2023-07-05 00:00:00|28386.2|28346.2|28387.5|28347.5|28390.7|28350.7|28386.2|28346.2|0
1688515500000|2023-07-05 00:05:00|28387.6|28347.6|28392|28352|28395.3|28355.3|28387.6|28347.6|0
1688515800000|2023-07-05 00:10:00|28392.1|28352.1|28381.1|28341.1|28394|28354|28381.1|28341.1|0
1688516100000|2023-07-05 00:15:00|28383|28343|28352.9|28312.9|28383|28343|28352.7|28312.7|0
1688516400000|2023-07-05 00:20:00|28359.2|28319.2|28365.5|28325.5|28365.5|28325.5|28359.1|28319.1|0
1688516700000|2023-07-05 00:25:00|28371.8|28331.8|28384.5|28344.5|28384.5|28344.5|28368.6|28328.6|0
1688517000000|2023-07-05 00:30:00|28378.2|28338.2|28378.2|28338.2|28384.6|28344.6|28378.2|28338.2|0
1688517300000|2023-07-05 00:35:00|28378.3|28338.3|28378.2|28338.2|28378.3|28338.3|28378.2|28338.2|0
1688517600000|2023-07-05 00:40:00|28378.3|28338.3|28378.3|28338.3|28384.6|28344.6|28378.2|28338.2|0
1688517900000|2023-07-05 00:45:00|28378.2|28338.2|28372|28332|28378.3|28338.3|28371.9|28331.9|0
1688518200000|2023-07-05 00:50:00|28378.3|28338.3|28372|28332|28378.3|28338.3|28372|28332|0
1688518500000|2023-07-05 00:55:00|28365.7|28325.7|28372.1|28332.1|28372.1|28332.1|28365.7|28325.7|0
1688518800000|2023-07-05 01:00:00|28372|28332|28372|28332|28378.4|28338.4|28372|28332|0
1688519100000|2023-07-05 01:05:00|28371.9|28331.9|28372|28332|28372|28332|28371.9|28331.9|0
1688519400000|2023-07-05 01:10:00|28371.9|28331.9|28378.3|28338.3|28378.3|28338.3|28365.6|28325.6|0
1688519700000|2023-07-05 01:15:00|28378.2|28338.2|28384.7|28344.7|28384.7|28344.7|28378.2|28338.2|0
1688520000000|2023-07-05 01:20:00|28384.8|28344.8|28378.5|28338.5|28384.8|28344.8|28378.5|28338.5|0
1688520300000|2023-07-05 01:25:00|28384.8|28344.8|28378.6|28338.6|28384.8|28344.8|28378.5|28338.5|0
1688520600000|2023-07-05 01:30:00|28381.7|28341.7|28378.6|28338.6|28384.9|28344.9|28378.4|28338.4|0
1688520900000|2023-07-05 01:35:00|28378.5|28338.5|28378.6|28338.6|28384.9|28344.9|28378.5|28338.5|0
1688521200000|2023-07-05 01:40:00|28378.5|28338.5|28372.2|28332.2|28378.6|28338.6|28372.2|28332.2|0
1688521500000|2023-07-05 01:45:00|28372.1|28332.1|28372.3|28332.3|28378.5|28338.5|28365.9|28325.9|0
1688521800000|2023-07-05 01:50:00|28372.2|28332.2|28372.3|28332.3|28372.3|28332.3|28365.9|28325.9|0
1688522100000|2023-07-05 01:55:00|28372.2|28332.2|28366|28326|28372.3|28332.3|28365.9|28325.9|0
1688522400000|2023-07-05 02:00:00|28365.9|28325.9|28365.8|28325.8|28365.9|28325.9|28365.8|28325.8|0
1688522700000|2023-07-05 02:05:00|28365.9|28325.9|28365.8|28325.8|28372.1|28332.1|28365.7|28325.7|0
1688523000000|2023-07-05 02:10:00|28365.7|28325.7|28359.5|28319.5|28365.8|28325.8|28359.4|28319.4|0
1688523300000|2023-07-05 02:15:00|28359.4|28319.4|28359.5|28319.5|28365.8|28325.8|28359.4|28319.4|0
1688523600000|2023-07-05 02:20:00|28365.8|28325.8|28365.8|28325.8|28365.8|28325.8|28365.8|28325.8|0
1688523900000|2023-07-05 02:25:00|28365.7|28325.7|28359.5|28319.5|28365.8|28325.8|28359.5|28319.5|0
1688524200000|2023-07-05 02:30:00|28359.4|28319.4|28365.8|28325.8|28365.8|28325.8|28359.4|28319.4|0
1688524500000|2023-07-05 02:35:00|28365.9|28325.9|28359.5|28319.5|28365.9|28325.9|28359.5|28319.5|0
1688524800000|2023-07-05 02:40:00|28353.3|28313.3|28353.3|28313.3|28353.3|28313.3|28353.3|28313.3|0
1688525100000|2023-07-05 02:45:00|28353.2|28313.2|28353.1|28313.1|28359.5|28319.5|28353.1|28313.1|0
1688525400000|2023-07-05 02:50:00|28353|28313|28353|28313|28353.1|28313.1|28353|28313|0
1688525700000|2023-07-05 02:55:00|28353.1|28313.1|28353|28313|28353.1|28313.1|28353|28313|0
1688526000000|2023-07-05 03:00:00|28353.1|28313.1|28353.2|28313.2|28353.2|28313.2|28353.1|28313.1|0
1688526300000|2023-07-05 03:05:00|28353.1|28313.1|28346.8|28306.8|28353.1|28313.1|28346.8|28306.8|0
1688526600000|2023-07-05 03:10:00|28350|28310|28353.1|28313.1|28353.1|28313.1|28346.7|28306.7|0
1688526900000|2023-07-05 03:15:00|28353|28313|28346.8|28306.8|28353.1|28313.1|28346.7|28306.7|0
1688527200000|2023-07-05 03:20:00|28353|28313|28346.8|28306.8|28353.1|28313.1|28346.8|28306.8|0
1688527500000|2023-07-05 03:25:00|28346.7|28306.7|28346.7|28306.7|28346.7|28306.7|28346.7|28306.7|0
1688527800000|2023-07-05 03:30:00|28346.8|28306.8|28353.1|28313.1|28353.1|28313.1|28346.8|28306.8|0
1688528100000|2023-07-05 03:35:00|28353.2|28313.2|28353.2|28313.2|28353.2|28313.2|28353.1|28313.1|0
1688528400000|2023-07-05 03:40:00|28353.1|28313.1|28353.2|28313.2|28353.2|28313.2|28353.1|28313.1|0
1688528700000|2023-07-05 03:45:00|28353.3|28313.3|28353.2|28313.2|28353.3|28313.3|28353.2|28313.2|0
1688529000000|2023-07-05 03:50:00|28353.1|28313.1|28353.2|28313.2|28353.2|28313.2|28353.1|28313.1|0
1688529300000|2023-07-05 03:55:00|28353.1|28313.1|28353.1|28313.1|28353.1|28313.1|28353.1|28313.1|0
1688529600000|2023-07-05 04:00:00|28346.8|28306.8|28346.8|28306.8|28346.8|28306.8|28346.7|28306.7|0
1688529900000|2023-07-05 04:05:00|28353|28313|28346.8|28306.8|28353.1|28313.1|28346.8|28306.8|0
1688530500000|2023-07-05 04:15:00|28353|28313|28346.7|28306.7|28353|28313|28346.7|28306.7|0
1688530800000|2023-07-05 04:20:00|28346.8|28306.8|28353|28313|28353|28313|28346.7|28306.7|0
1688531100000|2023-07-05 04:25:00|28352.9|28312.9|28353|28313|28353|28313|28349.8|28309.8|0
1688531400000|2023-07-05 04:30:00|28353.1|28313.1|28348.3|28308.3|28353.1|28313.1|28340.4|28300.4|0
1688531700000|2023-07-05 04:35:00|28348.4|28308.4|28348.4|28308.4|28348.4|28308.4|28348.4|28308.4|0
1688532000000|2023-07-05 04:40:00|28345.2|28305.2|28348.4|28308.4|28348.4|28308.4|28342.1|28302.1|0
1688532300000|2023-07-05 04:45:00|28348.3|28308.3|28348.3|28308.3|28348.4|28308.4|28345.2|28305.2|0
1688532600000|2023-07-05 04:50:00|28348.4|28308.4|28348.3|28308.3|28348.4|28308.4|28348.3|28308.3|0
1688532900000|2023-07-05 04:55:00|28342.1|28302.1|28348.4|28308.4|28348.4|28308.4|28342|28302|0
1688533200000|2023-07-05 05:00:00|28348.3|28308.3|28342|28302|28348.4|28308.4|28342|28302|0
1688533500000|2023-07-05 05:05:00|28348.3|28308.3|28342.1|28302.1|28348.3|28308.3|28342|28302|0
1688533800000|2023-07-05 05:10:00|28348.3|28308.3|28348.3|28308.3|28348.3|28308.3|28342|28302|0
1688534100000|2023-07-05 05:15:00|28348.4|28308.4|28348.4|28308.4|28351.5|28311.5|28348.3|28308.3|0
1688534700000|2023-07-05 05:25:00|28348.3|28308.3|28348.5|28308.5|28348.5|28308.5|28348.3|28308.3|0
1688535000000|2023-07-05 05:30:00|28348.4|28308.4|28348.5|28308.5|28354.8|28314.8|28348.4|28308.4|0
1688535300000|2023-07-05 05:35:00|28348.4|28308.4|28354.6|28314.6|28354.6|28314.6|28348.3|28308.3|0
1688535600000|2023-07-05 05:40:00|28354.5|28314.5|28348.2|28308.2|28354.6|28314.6|28348.2|28308.2|0
1688535900000|2023-07-05 05:45:00|28348.1|28308.1|28348.1|28308.1|28348.2|28308.2|28348.1|28308.1|0
1688536200000|2023-07-05 05:50:00|28348.2|28308.2|28348.1|28308.1|28348.2|28308.2|28348.1|28308.1|0
1688536500000|2023-07-05 05:55:00|28348.2|28308.2|28348.1|28308.1|28348.2|28308.2|28348.1|28308.1|0
1688536800000|2023-07-05 06:00:00|28348|28308|28352.2|28337.2|28357.2|28342.2|28329.3|28289.3|91
1688537100000|2023-07-05 06:05:00|28347.2|28332.2|28324.7|28309.7|28347.2|28332.2|28317.2|28302.2|84
1688537400000|2023-07-05 06:10:00|28322.2|28307.2|28309.7|28294.7|28332.2|28317.2|28307.2|28292.2|44
1688537700000|2023-07-05 06:15:00|28312.2|28297.2|28297.2|28282.2|28312.2|28297.2|28292.2|28277.2|69
1688538000000|2023-07-05 06:20:00|28299.7|28284.7|28297.2|28282.2|28307.2|28292.2|28292.2|28277.2|41
1688538300000|2023-07-05 06:25:00|28294.7|28279.7|28297.2|28282.2|28302.2|28287.2|28292.2|28277.2|32
1688538600000|2023-07-05 06:30:00|28294.7|28279.7|28292.2|28277.2|28302.2|28287.2|28292.2|28277.2|17
1688538900000|2023-07-05 06:35:00|28294.7|28279.7|28292.2|28277.2|28297.2|28282.2|28292.2|28277.2|11
1688539200000|2023-07-05 06:40:00|28287.2|28272.2|28277.2|28262.2|28297.2|28282.2|28277.2|28262.2|65
1688539500000|2023-07-05 06:45:00|28279.7|28264.7|28267.2|28252.2|28287.2|28272.2|28262.2|28247.2|49
1688539800000|2023-07-05 06:50:00|28264.7|28249.7|28252.2|28237.2|28267.2|28252.2|28247.2|28232.2|29
1688540100000|2023-07-05 06:55:00|28257.2|28242.2|28277.2|28262.2|28277.2|28262.2|28237.2|28222.2|146
1688540400000|2023-07-05 07:00:00|28282.2|28267.2|28254.7|28239.7|28304.7|28289.7|28252.2|28237.2|548
1688540700000|2023-07-05 07:05:00|28252.2|28237.2|28322.2|28307.2|28322.2|28307.2|28234.7|28219.7|414
1688541000000|2023-07-05 07:10:00|28324.7|28309.7|28369.7|28354.7|28377.2|28362.2|28322.2|28307.2|265
1688541300000|2023-07-05 07:15:00|28372.2|28357.2|28387.2|28372.2|28412.2|28397.2|28352.2|28337.2|317
1688541600000|2023-07-05 07:20:00|28389.7|28374.7|28377.2|28362.2|28392.2|28377.2|28357.2|28342.2|244
1688541900000|2023-07-05 07:25:00|28379.7|28364.7|28322.2|28307.2|28382.2|28367.2|28309.7|28294.7|163
1688542200000|2023-07-05 07:30:00|28327.2|28312.2|28337.2|28322.2|28359.7|28344.7|28317.2|28302.2|234
1688542500000|2023-07-05 07:35:00|28334.7|28319.7|28342.2|28327.2|28342.2|28327.2|28307.2|28292.2|123
1688542800000|2023-07-05 07:40:00|28345.8|28330.8|28340.8|28325.8|28350.8|28335.8|28330.8|28315.8|107
1688543100000|2023-07-05 07:45:00|28338.3|28323.3|28350.8|28335.8|28355.8|28340.8|28328.3|28313.3|76
1688543400000|2023-07-05 07:50:00|28348.3|28333.3|28348.3|28333.3|28368.3|28353.3|28340.8|28325.8|100
1688543700000|2023-07-05 07:55:00|28345.8|28330.8|28335.8|28320.8|28350.8|28335.8|28318.3|28303.3|76
1688544000000|2023-07-05 08:00:00|28333.3|28318.3|28335.8|28320.8|28335.8|28320.8|28310.8|28295.8|115
1688544300000|2023-07-05 08:05:00|28340.8|28325.8|28330.8|28315.8|28345.8|28330.8|28320.8|28305.8|122
1688544600000|2023-07-05 08:10:00|28333.3|28318.3|28315.8|28300.8|28335.8|28320.8|28308.3|28293.3|89
1688544900000|2023-07-05 08:15:00|28318.3|28303.3|28365.8|28350.8|28370.8|28355.8|28315.8|28300.8|149
1688545200000|2023-07-05 08:20:00|28370.8|28355.8|28340.8|28325.8|28370.8|28355.8|28340.8|28325.8|72
1688545500000|2023-07-05 08:25:00|28345.8|28330.8|28358.3|28343.3|28365.8|28350.8|28343.3|28328.3|49
1688545800000|2023-07-05 08:30:00|28360.8|28345.8|28345.8|28330.8|28360.8|28345.8|28345.8|28330.8|47
1688546100000|2023-07-05 08:35:00|28343.3|28328.3|28320.8|28305.8|28350.8|28335.8|28315.8|28300.8|117
1688546400000|2023-07-05 08:40:00|28318.3|28303.3|28340.8|28325.8|28340.8|28325.8|28315.8|28300.8|29
1688546700000|2023-07-05 08:45:00|28338.3|28323.3|28350.8|28335.8|28355.8|28340.8|28335.8|28320.8|33
1688547000000|2023-07-05 08:50:00|28353.3|28338.3|28348.3|28333.3|28355.8|28340.8|28335.8|28320.8|84
1688547300000|2023-07-05 08:55:00|28350.8|28335.8|28335.8|28320.8|28350.8|28335.8|28335.8|28320.8|44
1688547600000|2023-07-05 09:00:00|28338.3|28323.3|28330.8|28315.8|28340.8|28325.8|28330.8|28315.8|45
1688547900000|2023-07-05 09:05:00|28328.3|28313.3|28308.3|28293.3|28333.3|28318.3|28305.8|28290.8|120
1688548200000|2023-07-05 09:10:00|28305.8|28290.8|28298.3|28283.3|28310.8|28295.8|28290.8|28275.8|78
1688548500000|2023-07-05 09:15:00|28295.8|28280.8|28315.8|28300.8|28320.8|28305.8|28295.8|28280.8|74
1688548800000|2023-07-05 09:20:00|28318.3|28303.3|28308.3|28293.3|28320.8|28305.8|28305.8|28290.8|96
1688549100000|2023-07-05 09:25:00|28305.8|28290.8|28295.8|28280.8|28315.8|28300.8|28295.8|28280.8|52
1688549400000|2023-07-05 09:30:00|28300.8|28285.8|28293.3|28278.3|28300.8|28285.8|28285.8|28270.8|73
1688549700000|2023-07-05 09:35:00|28290.8|28275.8|28263.3|28248.3|28290.8|28275.8|28260.8|28245.8|181
1688550000000|2023-07-05 09:40:00|28265.8|28250.8|28255.8|28240.8|28265.8|28250.8|28243.3|28228.3|140
1688550300000|2023-07-05 09:45:00|28258.3|28243.3|28300.8|28285.8|28300.8|28285.8|28255.8|28240.8|81
1688550600000|2023-07-05 09:50:00|28298.3|28283.3|28288.3|28273.3|28300.8|28285.8|28283.3|28268.3|36
1688550900000|2023-07-05 09:55:00|28290.8|28275.8|28305.8|28290.8|28305.8|28290.8|28290.8|28275.8|27
1688551200000|2023-07-05 10:00:00|28303.3|28288.3|28300.8|28285.8|28305.8|28290.8|28285.8|28270.8|47
1688551500000|2023-07-05 10:05:00|28305.8|28290.8|28290.8|28275.8|28305.8|28290.8|28290.8|28275.8|58
1688551800000|2023-07-05 10:10:00|28288.3|28273.3|28298.3|28283.3|28308.3|28293.3|28285.8|28270.8|27
1688552100000|2023-07-05 10:15:00|28300.8|28285.8|28310.8|28295.8|28315.8|28300.8|28295.8|28280.8|66
1688552400000|2023-07-05 10:20:00|28308.3|28293.3|28315.8|28300.8|28315.8|28300.8|28300.8|28285.8|26
1688552700000|2023-07-05 10:25:00|28320.8|28305.8|28330.8|28315.8|28330.8|28315.8|28315.8|28300.8|68
1688553000000|2023-07-05 10:30:00|28335.8|28320.8|28355.8|28340.8|28358.3|28343.3|28335.8|28320.8|81
1688553300000|2023-07-05 10:35:00|28358.3|28343.3|28335.8|28320.8|28358.3|28343.3|28325.8|28310.8|52
1688553600000|2023-07-05 10:40:00|28338.3|28323.3|28338.3|28323.3|28340.8|28325.8|28330.8|28315.8|49
1688553900000|2023-07-05 10:45:00|28335.8|28320.8|28330.8|28315.8|28340.8|28325.8|28330.8|28315.8|36
1688554200000|2023-07-05 10:50:00|28328.3|28313.3|28330.8|28315.8|28335.8|28320.8|28315.8|28300.8|69
1688554500000|2023-07-05 10:55:00|28328.3|28313.3|28335.8|28320.8|28340.8|28325.8|28328.3|28313.3|45
1688554800000|2023-07-05 11:00:00|28340.8|28325.8|28335.8|28320.8|28340.8|28325.8|28325.8|28310.8|42
1688555100000|2023-07-05 11:05:00|28338.3|28323.3|28348.3|28333.3|28350.8|28335.8|28330.8|28315.8|17
1688555400000|2023-07-05 11:10:00|28350.8|28335.8|28360.8|28345.8|28360.8|28345.8|28345.8|28330.8|58
1688555700000|2023-07-05 11:15:00|28358.3|28343.3|28345.8|28330.8|28360.8|28345.8|28345.8|28330.8|90
1688556000000|2023-07-05 11:20:00|28348.3|28333.3|28325.8|28310.8|28348.3|28333.3|28315.8|28300.8|122
1688556300000|2023-07-05 11:25:00|28320.8|28305.8|28325.8|28310.8|28328.3|28313.3|28318.3|28303.3|45
1688556600000|2023-07-05 11:30:00|28320.8|28305.8|28320.8|28305.8|28328.3|28313.3|28315.8|28300.8|27
1688556900000|2023-07-05 11:35:00|28318.3|28303.3|28330.8|28315.8|28330.8|28315.8|28310.8|28295.8|31
1688557200000|2023-07-05 11:40:00|28328.9|28313.9|28313.9|28298.9|28328.9|28313.9|28308.9|28293.9|13
1688557500000|2023-07-05 11:45:00|28311.4|28296.4|28313.9|28298.9|28313.9|28298.9|28306.4|28291.4|36
1688557800000|2023-07-05 11:50:00|28311.4|28296.4|28298.9|28283.9|28313.9|28298.9|28288.9|28273.9|54
1688558100000|2023-07-05 11:55:00|28296.4|28281.4|28293.9|28278.9|28298.9|28283.9|28293.9|28278.9|35
1688558400000|2023-07-05 12:00:00|28291.4|28276.4|28293.9|28278.9|28298.9|28283.9|28288.9|28273.9|31
1688558700000|2023-07-05 12:05:00|28296.4|28281.4|28291.4|28276.4|28298.9|28283.9|28288.9|28273.9|40
1688559000000|2023-07-05 12:10:00|28288.9|28273.9|28291.4|28276.4|28293.9|28278.9|28283.9|28268.9|41
1688559300000|2023-07-05 12:15:00|28288.9|28273.9|28303.9|28288.9|28303.9|28288.9|28288.9|28273.9|22
1688559600000|2023-07-05 12:20:00|28306.4|28291.4|28318.9|28303.9|28318.9|28303.9|28303.9|28288.9|75
1688559900000|2023-07-05 12:25:00|28316.4|28301.4|28318.9|28303.9|28328.9|28313.9|28313.9|28298.9|25
1688560200000|2023-07-05 12:30:00|28321.4|28306.4|28306.4|28291.4|28328.9|28313.9|28303.9|28288.9|58
1688560500000|2023-07-05 12:35:00|28303.9|28288.9|28291.4|28276.4|28306.4|28291.4|28286.4|28271.4|48
1688560800000|2023-07-05 12:40:00|28288.9|28273.9|28303.9|28288.9|28313.9|28298.9|28288.9|28273.9|43
1688561100000|2023-07-05 12:45:00|28306.4|28291.4|28303.9|28288.9|28308.9|28293.9|28293.9|28278.9|36
1688561400000|2023-07-05 12:50:00|28298.9|28283.9|28273.9|28258.9|28303.9|28288.9|28273.9|28258.9|64
1688561700000|2023-07-05 12:55:00|28268.9|28253.9|28283.9|28268.9|28288.9|28273.9|28263.9|28248.9|65
1688562000000|2023-07-05 13:00:00|28281.4|28266.4|28268.9|28253.9|28281.4|28266.4|28263.9|28248.9|56
1688562300000|2023-07-05 13:05:00|28266.4|28251.4|28296.4|28281.4|28298.9|28283.9|28263.9|28248.9|41
1688562600000|2023-07-05 13:10:00|28298.9|28283.9|28316.4|28301.4|28323.9|28308.9|28296.4|28281.4|58
1688562900000|2023-07-05 13:15:00|28313.9|28298.9|28298.9|28283.9|28316.4|28301.4|28296.4|28281.4|25
1688563200000|2023-07-05 13:20:00|28296.4|28281.4|28283.9|28268.9|28303.9|28288.9|28278.9|28263.9|39
1688563500000|2023-07-05 13:25:00|28286.4|28271.4|28288.9|28273.9|28288.9|28273.9|28278.9|28263.9|39
1688563800000|2023-07-05 13:30:00|28291.4|28276.4|28248.9|28233.9|28293.9|28278.9|28248.9|28233.9|158
1688564100000|2023-07-05 13:35:00|28246.4|28231.4|28268.9|28253.9|28268.9|28253.9|28228.9|28213.9|236
1688564400000|2023-07-05 13:40:00|28263.9|28248.9|28253.9|28238.9|28273.9|28258.9|28248.9|28233.9|173
1688564700000|2023-07-05 13:45:00|28256.4|28241.4|28246.4|28231.4|28256.4|28241.4|28238.9|28223.9|142
1688565000000|2023-07-05 13:50:00|28243.9|28228.9|28223.9|28208.9|28253.9|28238.9|28223.9|28208.9|137
1688565300000|2023-07-05 13:55:00|28218.9|28203.9|28208.9|28193.9|28228.9|28213.9|28203.9|28188.9|155
1688565600000|2023-07-05 14:00:00|28206.4|28191.4|28208.9|28193.9|28218.9|28203.9|28193.9|28178.9|238
1688565900000|2023-07-05 14:05:00|28213.9|28198.9|28203.9|28188.9|28213.9|28198.9|28193.9|28178.9|365
1688566200000|2023-07-05 14:10:00|28207.8|28192.8|28227.8|28212.8|28242.8|28227.8|28207.8|28192.8|148
1688566500000|2023-07-05 14:15:00|28230.3|28215.3|28247.8|28232.8|28247.8|28232.8|28217.8|28202.8|219
1688566800000|2023-07-05 14:20:00|28245.3|28230.3|28227.8|28212.8|28247.8|28232.8|28222.8|28207.8|254
1688567100000|2023-07-05 14:25:00|28225.3|28210.3|28205.3|28190.3|28225.3|28210.3|28197.8|28182.8|208
1688567400000|2023-07-05 14:30:00|28207.8|28192.8|28230.3|28215.3|28232.8|28217.8|28207.8|28192.8|138
1688567700000|2023-07-05 14:35:00|28227.8|28212.8|28232.8|28217.8|28242.8|28227.8|28227.8|28212.8|51
1688568000000|2023-07-05 14:40:00|28227.8|28212.8|28232.8|28217.8|28237.8|28222.8|28227.8|28212.8|58
1688568300000|2023-07-05 14:45:00|28235.3|28220.3|28212.8|28197.8|28237.8|28222.8|28202.8|28187.8|120
1688568600000|2023-07-05 14:50:00|28207.8|28192.8|28197.8|28182.8|28212.8|28197.8|28190.3|28175.3|125
1688568900000|2023-07-05 14:55:00|28195.3|28180.3|28202.8|28187.8|28212.8|28197.8|28195.3|28180.3|111
1688569200000|2023-07-05 15:00:00|28207.8|28192.8|28202.8|28187.8|28210.3|28195.3|28202.8|28187.8|104
1688569500000|2023-07-05 15:05:00|28205.3|28190.3|28202.8|28187.8|28207.8|28192.8|28197.8|28182.8|78
1688569800000|2023-07-05 15:10:00|28200.3|28185.3|28227.8|28212.8|28227.8|28212.8|28197.8|28182.8|128
1688570100000|2023-07-05 15:15:00|28230.3|28215.3|28212.8|28197.8|28232.8|28217.8|28207.8|28192.8|115
1688570400000|2023-07-05 15:20:00|28210.3|28195.3|28227.8|28212.8|28232.8|28217.8|28207.8|28192.8|87
1688570700000|2023-07-05 15:25:00|28230.3|28215.3|28220.3|28205.3|28237.8|28222.8|28217.8|28202.8|281
1688571000000|2023-07-05 15:30:00|28227.8|28212.8|28227.8|28212.8|28262.8|28247.8|28222.8|28207.8|746
1688571300000|2023-07-05 15:35:00|28230.3|28215.3|28207.8|28192.8|28237.8|28222.8|28202.8|28187.8|180
1688571600000|2023-07-05 15:40:00|28202.8|28187.8|28222.8|28207.8|28222.8|28207.8|28200.3|28185.3|66
1688571900000|2023-07-05 15:45:00|28225.3|28210.3|28217.8|28202.8|28227.8|28212.8|28212.8|28197.8|34
1688572200000|2023-07-05 15:50:00|28220.3|28200.3|28220.3|28200.3|28220.3|28200.3|28210.3|28190.3|24
1688572500000|2023-07-05 15:55:00|28215.3|28195.3|28215.3|28195.3|28220.3|28195.3|28210.3|28190.3|25
1688572800000|2023-07-05 16:00:00|28210.3|28190.3|28215.3|28195.3|28220.3|28200.3|28205.3|28185.3|6
1688573100000|2023-07-05 16:05:00|28210.3|28190.3|28215.3|28195.3|28215.3|28195.3|28210.3|28185.3|14
1688573400000|2023-07-05 16:10:00|28210.3|28190.3|28210.3|28190.3|28215.3|28190.3|28205.3|28185.3|5
1688573700000|2023-07-05 16:15:00|28215.3|28195.3|28215.3|28190.3|28215.3|28195.3|28210.3|28190.3|12
1688574000000|2023-07-05 16:20:00|28210.3|28185.3|28210.3|28190.3|28210.3|28190.3|28205.3|28185.3|13
1688574300000|2023-07-05 16:25:00|28215.3|28195.3|28215.3|28195.3|28215.3|28195.3|28210.3|28185.3|21
1688574600000|2023-07-05 16:30:00|28220.3|28200.3|28215.3|28190.3|28220.3|28200.3|28205.3|28185.3|18
1688574900000|2023-07-05 16:35:00|28210.3|28195.3|28205.3|28185.3|28215.3|28195.3|28200.3|28180.3|34
1688575200000|2023-07-05 16:40:00|28200.3|28180.3|28200.3|28180.3|28205.3|28185.3|28200.3|28180.3|4
1688575500000|2023-07-05 16:45:00|28195.3|28175.3|28205.3|28185.3|28205.3|28185.3|28195.3|28175.3|15
1688575800000|2023-07-05 16:50:00|28200.3|28180.3|28205.3|28185.3|28205.3|28185.3|28200.3|28180.3|9
1688576100000|2023-07-05 16:55:00|28210.3|28190.3|28215.3|28195.3|28215.3|28195.3|28210.3|28190.3|10
1688576400000|2023-07-05 17:00:00|28220.3|28200.3|28215.3|28195.3|28220.3|28200.3|28215.3|28195.3|9
1688576700000|2023-07-05 17:05:00|28210.3|28190.3|28210.3|28190.3|28215.3|28195.3|28210.3|28190.3|3
1688577000000|2023-07-05 17:10:00|28215.3|28185.3|28215.3|28195.3|28215.3|28195.3|28210.3|28185.3|19
1688577300000|2023-07-05 17:15:00||28190.3||28195.3||28195.3||28190.3|2
1688577600000|2023-07-05 17:20:00|28220.3|28200.3|28220.3|28200.3|28220.3|28200.3|28220.3|28200.3|1
1688577900000|2023-07-05 17:25:00|28215.3|28195.3|28220.3|28200.3|28220.3|28200.3|28215.3|28195.3|1
1688578200000|2023-07-05 17:30:00|28215.3|28195.3|28215.3|28195.3|28220.3|28200.3|28215.3|28195.3|6
1688578500000|2023-07-05 17:35:00|28220.3|28200.3|28220.3|28200.3|28220.3|28200.3|28220.3|28200.3|1
1688578800000|2023-07-05 17:40:00|28225.3|28205.3|28225.3|28205.3|28225.3|28205.3|28220.3|28205.3|6
1688579100000|2023-07-05 17:45:00|28230.3|28210.3|28230.3|28210.3|28230.3|28210.3|28230.3|28205.3|9
1688579400000|2023-07-05 17:50:00|28235.3|28205.3|28230.3|28210.3|28235.3|28210.3|28230.3|28205.3|21
1688579700000|2023-07-05 17:55:00|28225.3|28205.3|28230.3|28210.3|28230.3|28210.3|28225.3|28205.3|4
1688580000000|2023-07-05 18:00:00|28225.3|28205.3|28230.3|28205.3|28235.3|28215.3|28225.3|28200.3|15
1688580300000|2023-07-05 18:05:00|28225.3|28200.3|28235.3|28215.3|28240.3|28220.3|28220.3|28200.3|26
1688580600000|2023-07-05 18:10:00|28230.3|28210.3|28225.3|28205.3|28235.3|28215.3|28225.3|28205.3|11
1688580900000|2023-07-05 18:15:00|28220.3|28200.3|28205.3|28185.3|28225.3|28205.3|28205.3|28185.3|62
1688581200000|2023-07-05 18:20:00|28200.3|28180.3|28200.3|28180.3|28205.3|28185.3|28190.3|28170.3|51
1688581500000|2023-07-05 18:25:00|28205.3|28175.3|28205.3|28190.3|28210.3|28190.3|28205.3|28175.3|23
1688581800000|2023-07-05 18:30:00|28207.8|28192.8|28212.8|28197.8|28212.8|28197.8|28207.8|28192.8|5
1688582100000|2023-07-05 18:35:00|28210.3|28195.3|28217.8|28202.8|28220.3|28205.3|28202.8|28187.8|10
1688582400000|2023-07-05 18:40:00|28220.3|28205.3|28222.8|28207.8|28227.8|28212.8|28217.8|28202.8|13
1688582700000|2023-07-05 18:45:00|28225.3|28210.3|28227.8|28212.8|28230.3|28215.3|28225.3|28210.3|1
1688583000000|2023-07-05 18:50:00|28225.3|28210.3|28225.3|28210.3|28230.3|28215.3|28222.8|28207.8|6
1688583300000|2023-07-05 18:55:00|28227.8|28212.8|28232.8|28217.8|28232.8|28217.8|28222.8|28207.8|6
1688583600000|2023-07-05 19:00:00|28230.3|28215.3|28237.8|28222.8|28237.8|28222.8|28227.8|28212.8|19
1688583900000|2023-07-05 19:05:00|28235.3|28220.3|28232.8|28217.8|28240.3|28225.3|28227.8|28212.8|1
1688584200000|2023-07-05 19:10:00|28230.3|28215.3|28235.3|28220.3|28235.3|28220.3|28230.3|28215.3|1
1688584500000|2023-07-05 19:15:00|28232.8|28217.8|28232.8|28217.8|28235.3|28220.3|28227.8|28212.8|3
1688584800000|2023-07-05 19:20:00|28235.3|28220.3|28232.8|28217.8|28235.3|28220.3|28232.8|28217.8|1
1688585100000|2023-07-05 19:25:00|28235.3|28220.3|28230.3|28215.3|28235.3|28220.3|28227.8|28212.8|36
1688585400000|2023-07-05 19:30:00|28232.8|28217.8|28222.8|28207.8|28232.8|28217.8|28220.3|28205.3|16
1688585700000|2023-07-05 19:35:00|28225.3|28210.3|28220.3|28205.3|28225.3|28210.3|28217.8|28202.8|1
1688586000000|2023-07-05 19:40:00|28217.8|28202.8|28215.3|28200.3|28222.8|28207.8|28212.8|28197.8|2
1688586300000|2023-07-05 19:45:00|28212.8|28197.8|28227.8|28212.8|28227.8|28212.8|28212.8|28197.8|52
1688586600000|2023-07-05 19:50:00|28225.3|28210.3|28232.8|28217.8|28242.8|28227.8|28225.3|28210.3|69
1688586900000|2023-07-05 19:55:00|28237.8|28222.8|28227.8|28212.8|28237.8|28222.8|28227.8|28212.8|14
1688587200000|2023-07-05 20:00:00|28250|28210|28253.2|28213.2|28256.4|28216.4|28248.6|28208.6|0
1688587500000|2023-07-05 20:05:00|28253.1|28213.1|28253.2|28213.2|28254.5|28214.5|28249.9|28209.9|0
1688587800000|2023-07-05 20:10:00|28253.1|28213.1|28254.5|28214.5|28254.5|28214.5|28248.6|28208.6|0
1688588100000|2023-07-05 20:15:00|28254.4|28214.4|28251.2|28211.2|28254.4|28214.4|28248.6|28208.6|0
1688588400000|2023-07-05 20:20:00|28251.3|28211.3|28248.6|28208.6|28254.5|28214.5|28245.4|28205.4|0
1688588700000|2023-07-05 20:25:00|28248.7|28208.7|28249.9|28209.9|28251.2|28211.2|28248.6|28208.6|0
1688589000000|2023-07-05 20:30:00|28250|28210|28249.9|28209.9|28251.2|28211.2|28249.9|28209.9|0
1688589300000|2023-07-05 20:35:00|28250|28210|28248.6|28208.6|28251.2|28211.2|28248.6|28208.6|0
1688589600000|2023-07-05 20:40:00|28247.4|28207.4|28246.7|28206.7|28248.6|28208.6|28246.7|28206.7|0
1688589900000|2023-07-05 20:45:00|28245.4|28205.4|28249.9|28209.9|28249.9|28209.9|28245.4|28205.4|0
1688590200000|2023-07-05 20:50:00|28250|28210|28254.5|28214.5|28254.5|28214.5|28249.9|28209.9|0
1688590500000|2023-07-05 20:55:00|28253.8|28213.8|28245.4|28205.4|28253.8|28213.8|28241.5|28201.5|0
1688590800000|2023-07-05 21:00:00|28244.8|28204.8|28245.4|28205.4|28245.4|28205.4|28244.8|28204.8|0
1688591100000|2023-07-05 21:05:00|28246|28206|28245.4|28205.4|28246|28206|28244.8|28204.8|0
1688591400000|2023-07-05 21:10:00|28244.8|28204.8|28244.8|28204.8|28244.8|28204.8|28244.1|28204.1|0
1688591700000|2023-07-05 21:15:00|28245.4|28205.4|28244.8|28204.8|28245.4|28205.4|28244.8|28204.8|0
1688592000000|2023-07-05 21:20:00|28244.7|28204.7|28244.1|28204.1|28244.7|28204.7|28242.8|28202.8|0
1688592600000|2023-07-05 21:30:00|28245.4|28205.4|28244.1|28204.1|28246.1|28206.1|28242.2|28202.2|0
1688592900000|2023-07-05 21:35:00|28244.8|28204.8|28244.8|28204.8|28245.4|28205.4|28244.8|28204.8|0
1688593200000|2023-07-05 21:40:00|28245.4|28205.4|28245.4|28205.4|28245.4|28205.4|28244.8|28204.8|0
1688593500000|2023-07-05 21:45:00|28246|28206|28245.4|28205.4|28246.1|28206.1|28244.8|28204.8|0
1688593800000|2023-07-05 21:50:00|28246.1|28206.1|28244.8|28204.8|28246.1|28206.1|28244.8|28204.8|0
1688594100000|2023-07-05 21:55:00|28244.7|28204.7|28240.2|28200.2|28244.7|28204.7|28240.2|28200.2|0
1688594400000|2023-07-05 22:00:00|28239.6|28199.6|28248.6|28208.6|28249.9|28209.9|28238.3|28198.3|0
1688594700000|2023-07-05 22:05:00|28248.7|28208.7|28246.7|28206.7|28249.9|28209.9|28246.7|28206.7|0
1688595000000|2023-07-05 22:10:00|28246.1|28206.1|28245.4|28205.4|28246.7|28206.7|28243.5|28203.5|0
1688595300000|2023-07-05 22:15:00|28245.3|28205.3|28245.4|28205.4|28245.4|28205.4|28242.2|28202.2|0
1688595600000|2023-07-05 22:20:00|28244.1|28204.1|28245.4|28205.4|28245.4|28205.4|28243.5|28203.5|0
1688595900000|2023-07-05 22:25:00|28245.3|28205.3|28243.5|28203.5|28245.4|28205.4|28243.5|28203.5|0
1688596200000|2023-07-05 22:30:00|28245.4|28205.4|28242.2|28202.2|28245.4|28205.4|28242.2|28202.2|0
1688596500000|2023-07-05 22:35:00|28242.1|28202.1|28240.2|28200.2|28242.2|28202.2|28238.9|28198.9|0
1688596800000|2023-07-05 22:40:00|28238.9|28198.9|28238.9|28198.9|28240.2|28200.2|28238.9|28198.9|0
1688597100000|2023-07-05 22:45:00|28237|28197|28235.7|28195.7|28237|28197|28235.7|28195.7|0
1688597400000|2023-07-05 22:50:00|28237|28197|28237|28197|28237|28197|28237|28197|0
1688597700000|2023-07-05 22:55:00|28236.9|28196.9|28235.7|28195.7|28236.9|28196.9|28234.4|28194.4|0
1688598000000|2023-07-05 23:00:00|28235|28195|28240.2|28200.2|28241.5|28201.5|28234.4|28194.4|0
1688598300000|2023-07-05 23:05:00|28238.9|28198.9|28240.2|28200.2|28242.2|28202.2|28238.9|28198.9|0
1688598600000|2023-07-05 23:10:00|28238.9|28198.9|28240.2|28200.2|28240.2|28200.2|28238.9|28198.9|0
1688598900000|2023-07-05 23:15:00|28239.6|28199.6|28238.9|28198.9|28240.2|28200.2|28238.9|28198.9|0
1688599200000|2023-07-05 23:20:00|28239|28199|28242.2|28202.2|28242.2|28202.2|28238.9|28198.9|0
1688599500000|2023-07-05 23:25:00|28242.8|28202.8|28248.6|28208.6|28248.6|28208.6|28242.2|28202.2|0
1688599800000|2023-07-05 23:30:00|28246.7|28206.7|28245.4|28205.4|28248.6|28208.6|28245.4|28205.4|0
1688600100000|2023-07-05 23:35:00|28245.3|28205.3|28243.3|28203.3|28245.3|28205.3|28242|28202|0
1688600400000|2023-07-05 23:40:00|28243.9|28203.9|28243.3|28203.3|28245.2|28205.2|28242|28202|0
1688600700000|2023-07-05 23:45:00|28243.9|28203.9|28242|28202|28245.2|28205.2|28240|28200|0
1688601000000|2023-07-05 23:50:00|28241.9|28201.9|28238.7|28198.7|28242|28202|28238.7|28198.7|0
1688601300000|2023-07-05 23:55:00|28236.8|28196.8|28234.2|28194.2|28236.8|28196.8|28229|28189|0
1688601600000|2023-07-06 00:00:00|28235.5|28195.5|28211.9|28171.9|28235.5|28195.5|28211.9|28171.9|0
1688601900000|2023-07-06 00:05:00|28210.6|28170.6|28202.2|28162.2|28210.6|28170.6|28198.3|28158.3|0
1688602200000|2023-07-06 00:10:00|28202.3|28162.3|28200.9|28160.9|28207.4|28167.4|28200.9|28160.9|0
1688602500000|2023-07-06 00:15:00|28202.2|28162.2|28191.9|28151.9|28202.2|28162.2|28179.1|28139.1|0
1688602800000|2023-07-06 00:20:00|28198.2|28158.2|28204.6|28164.6|28204.6|28164.6|28198.2|28158.2|0
1688603100000|2023-07-06 00:25:00|28204.5|28164.5|28214|28174|28217.2|28177.2|28204.5|28164.5|0
1688603400000|2023-07-06 00:30:00|28210.9|28170.9|28210.8|28170.8|28214|28174|28204.5|28164.5|0
1688603700000|2023-07-06 00:35:00|28210.9|28170.9|28211|28171|28211|28171|28210.8|28170.8|0
1688604000000|2023-07-06 00:40:00|28217.2|28177.2|28213.9|28173.9|28223.5|28183.5|28210.8|28170.8|0
1688604300000|2023-07-06 00:45:00|28217.1|28177.1|28210.7|28170.7|28217.1|28177.1|28207.5|28167.5|0
1688604600000|2023-07-06 00:50:00|28207.5|28167.5|28197.9|28157.9|28210.7|28170.7|28197.9|28157.9|0
1688604900000|2023-07-06 00:55:00|28198|28158|28197.9|28157.9|28198|28158|28191.5|28151.5|0
1688605200000|2023-07-06 01:00:00|28198|28158|28191.6|28151.6|28198|28158|28191.5|28151.5|0
1688605500000|2023-07-06 01:05:00|28194.8|28154.8|28198|28158|28198|28158|28194.8|28154.8|0
1688605800000|2023-07-06 01:10:00|28197.9|28157.9|28204.4|28164.4|28204.4|28164.4|28197.9|28157.9|0
1688606100000|2023-07-06 01:15:00|28204.5|28164.5|28198.1|28158.1|28204.5|28164.5|28198.1|28158.1|0
1688606400000|2023-07-06 01:20:00|28201.2|28161.2|28198.1|28158.1|28204.4|28164.4|28198|28158|0
1688606700000|2023-07-06 01:25:00|28198|28158|28198.2|28158.2|28204.4|28164.4|28198|28158|0
1688607000000|2023-07-06 01:30:00|28204.5|28164.5|28204.4|28164.4|28204.5|28164.5|28198.1|28158.1|0
1688607300000|2023-07-06 01:35:00|28204.5|28164.5|28207.7|28167.7|28210.9|28170.9|28204.5|28164.5|0
1688607600000|2023-07-06 01:40:00|28204.5|28164.5|28210.8|28170.8|28210.8|28170.8|28204.4|28164.4|0
1688607900000|2023-07-06 01:45:00|28210.9|28170.9|28217.1|28177.1|28217.2|28177.2|28210.8|28170.8|0
1688608200000|2023-07-06 01:50:00|28210.8|28170.8|28217.1|28177.1|28217.1|28177.1|28210.8|28170.8|0
1688608500000|2023-07-06 01:55:00|28217.2|28177.2|28217.3|28177.3|28223.6|28183.6|28217.1|28177.1|0
1688608800000|2023-07-06 02:00:00|28217.2|28177.2|28217.2|28177.2|28217.3|28177.3|28214|28174|0
1688609100000|2023-07-06 02:05:00|28217.1|28177.1|28223.6|28183.6|28223.6|28183.6|28217.1|28177.1|0
1688609400000|2023-07-06 02:10:00|28217.3|28177.3|28223.6|28183.6|28223.7|28183.7|28217.3|28177.3|0
1688609700000|2023-07-06 02:15:00|28223.7|28183.7|28217.2|28177.2|28229.9|28189.9|28217.2|28177.2|0
1688610000000|2023-07-06 02:20:00|28217.1|28177.1|28223.5|28183.5|28223.6|28183.6|28217.1|28177.1|0
1688610300000|2023-07-06 02:25:00|28217.2|28177.2|28210.8|28170.8|28217.2|28177.2|28210.7|28170.7|0
1688610600000|2023-07-06 02:30:00|28213.9|28173.9|28210.8|28170.8|28217.1|28177.1|28210.8|28170.8|0
1688610900000|2023-07-06 02:35:00|28210.9|28170.9|28210.8|28170.8|28210.9|28170.9|28210.7|28170.7|0
1688611200000|2023-07-06 02:40:00|28210.7|28170.7|28197.9|28157.9|28210.7|28170.7|28197.9|28157.9|0
1688611500000|2023-07-06 02:45:00|28197.8|28157.8|28197.9|28157.9|28197.9|28157.9|28197.8|28157.8|0
1688611800000|2023-07-06 02:50:00|28197.8|28157.8|28197.9|28157.9|28197.9|28157.9|28197.8|28157.8|0
1688612400000|2023-07-06 03:00:00|28204.2|28164.2|28197.9|28157.9|28204.2|28164.2|28197.8|28157.8|0
1688612700000|2023-07-06 03:05:00|28197.8|28157.8|28191.5|28151.5|28197.9|28157.9|28191.4|28151.4|0
1688613000000|2023-07-06 03:10:00|28191.4|28151.4|28191.2|28151.2|28191.5|28151.5|28191.1|28151.1|0
1688613300000|2023-07-06 03:15:00|28191.1|28151.1|28191.3|28151.3|28191.3|28151.3|28191.1|28151.1|0
1688613600000|2023-07-06 03:20:00|28191.2|28151.2|28185|28145|28191.3|28151.3|28185|28145|0
1688613900000|2023-07-06 03:25:00|28184.9|28144.9|28162.5|28122.5|28184.9|28144.9|28159.3|28119.3|0
1688614200000|2023-07-06 03:30:00|28165.6|28125.6|28153|28113|28165.8|28125.8|28152.9|28112.9|0
1688614500000|2023-07-06 03:35:00|28152.9|28112.9|28153|28113|28156.2|28116.2|28146.7|28106.7|0
1688614800000|2023-07-06 03:40:00|28153.1|28113.1|28153|28113|28159.4|28119.4|28146.7|28106.7|0
1688615100000|2023-07-06 03:45:00|28153.1|28113.1|28140.2|28100.2|28153.1|28113.1|28140.2|28100.2|0
1688615400000|2023-07-06 03:50:00|28140.3|28100.3|28127.6|28087.6|28140.4|28100.4|28127.5|28087.5|0
1688615700000|2023-07-06 03:55:00|28127.5|28087.5|28120.6|28080.6|28127.7|28087.7|28120.6|28080.6|0
1688616000000|2023-07-06 04:00:00|28120.5|28080.5|28114.1|28074.1|28126.9|28086.9|28114.1|28074.1|0
1688616300000|2023-07-06 04:05:00|28114|28074|28107.8|28067.8|28114.1|28074.1|28107.8|28067.8|0
1688616600000|2023-07-06 04:10:00|28114.1|28074.1|28114|28074|28120.5|28080.5|28114|28074|0
1688616900000|2023-07-06 04:15:00|28114.1|28074.1|28114|28074|28114.1|28074.1|28114|28074|0
1688617200000|2023-07-06 04:20:00|28114.1|28074.1|28114|28074|28120.4|28080.4|28114|28074|0
1688617500000|2023-07-06 04:25:00|28114.1|28074.1|28107.3|28067.3|28120.4|28080.4|28100.7|28060.7|0
1688617800000|2023-07-06 04:30:00|28107.2|28067.2|28107.4|28067.4|28113.7|28073.7|28107.2|28067.2|0
1688618100000|2023-07-06 04:35:00|28113.7|28073.7|28113.8|28073.8|28116.9|28076.9|28113.7|28073.7|0
1688618400000|2023-07-06 04:40:00|28113.7|28073.7|28107.4|28067.4|28113.8|28073.8|28107.4|28067.4|0
1688618700000|2023-07-06 04:45:00|28110.5|28070.5|28107.6|28067.6|28113.7|28073.7|28101.1|28061.1|0
1688619000000|2023-07-06 04:50:00|28109.3|28069.3|28109.4|28069.4|28109.5|28069.5|28109.3|28069.3|0
1688619300000|2023-07-06 04:55:00|28109.5|28069.5|28110.2|28070.2|28110.3|28070.3|28109.4|28069.4|0
1688619600000|2023-07-06 05:00:00|28110.3|28070.3|28103.8|28063.8|28110.3|28070.3|28103.7|28063.7|0
1688619900000|2023-07-06 05:05:00|28103.7|28063.7|28103.8|28063.8|28116.6|28076.6|28103.7|28063.7|0
1688620200000|2023-07-06 05:10:00|28103.9|28063.9|28110.2|28070.2|28110.3|28070.3|28103.8|28063.8|0
1688620500000|2023-07-06 05:15:00|28110.3|28070.3|28116.6|28076.6|28116.6|28076.6|28110.2|28070.2|0
1688620800000|2023-07-06 05:20:00|28116.7|28076.7|28116.7|28076.7|28116.7|28076.7|28116.6|28076.6|0
1688621100000|2023-07-06 05:25:00|28116.6|28076.6|28116.6|28076.6|28116.6|28076.6|28110.2|28070.2|0
1688621400000|2023-07-06 05:30:00|28116.5|28076.5|28097.7|28057.7|28116.5|28076.5|28097.6|28057.6|0
1688621700000|2023-07-06 05:35:00|28097.8|28057.8|28068.7|28028.7|28097.8|28057.8|28067.6|28027.6|0
1688622000000|2023-07-06 05:40:00|28068.8|28028.8|28062|28022|28071.6|28031.6|28062|28022|0
1688622300000|2023-07-06 05:45:00|28061.9|28021.9|28055.7|28015.7|28068.2|28028.2|28055.5|28015.5|0
1688622600000|2023-07-06 05:50:00|28055.8|28015.8|28074.8|28034.8|28074.8|28034.8|28055.7|28015.7|0
1688622900000|2023-07-06 05:55:00|28081|28041|28081.3|28041.3|28087.6|28047.6|28081|28041|0
1688623200000|2023-07-06 06:00:00|28075|28035|28077.8|28062.8|28096.3|28067.8|28055.3|28035|99
1688623500000|2023-07-06 06:05:00|28082.8|28067.8|28070.3|28055.3|28082.8|28067.8|28062.8|28047.8|52
1688623800000|2023-07-06 06:10:00|28067.8|28052.8|28057.8|28042.8|28067.8|28052.8|28052.8|28037.8|52
1688624100000|2023-07-06 06:15:00|28060.3|28045.3|28077.8|28062.8|28082.8|28067.8|28057.8|28042.8|70
1688624400000|2023-07-06 06:20:00|28072.8|28057.8|28075.3|28060.3|28075.3|28060.3|28062.8|28047.8|31
1688624700000|2023-07-06 06:25:00|28077.8|28062.8|28072.8|28057.8|28082.8|28067.8|28072.8|28057.8|21
1688625000000|2023-07-06 06:30:00|28077.8|28062.8|28067.8|28052.8|28077.8|28062.8|28062.8|28047.8|31
1688625300000|2023-07-06 06:35:00|28065.3|28050.3|28042.8|28027.8|28065.3|28050.3|28037.8|28022.8|72
1688625600000|2023-07-06 06:40:00|28040.3|28025.3|28055.3|28040.3|28065.3|28050.3|28030.3|28015.3|97
1688625900000|2023-07-06 06:45:00|28057.8|28042.8|28052.8|28037.8|28072.8|28057.8|28052.8|28037.8|20
1688626200000|2023-07-06 06:50:00|28055.3|28040.3|28050.3|28035.3|28055.3|28040.3|28040.3|28025.3|46
1688626500000|2023-07-06 06:55:00|28052.8|28037.8|28067.8|28052.8|28072.8|28057.8|28042.8|28027.8|98
1688626800000|2023-07-06 07:00:00|28070.3|28055.3|27985.3|27970.3|28070.3|28055.3|27947.8|27932.8|885
1688627100000|2023-07-06 07:05:00|27987.8|27972.8|27967.8|27952.8|27992.8|27977.8|27950.3|27935.3|458
1688627400000|2023-07-06 07:10:00|27965.3|27950.3|27977.8|27962.8|27982.8|27967.8|27937.8|27922.8|458
1688627700000|2023-07-06 07:15:00|27972.8|27957.8|27980.3|27965.3|27997.8|27982.8|27947.8|27932.8|399
1688628000000|2023-07-06 07:20:00|27977.8|27962.8|27997.8|27982.8|28032.8|28017.8|27972.8|27957.8|469
1688628300000|2023-07-06 07:25:00|27992.8|27977.8|27960.3|27945.3|28007.8|27992.8|27957.8|27942.8|340
1688628600000|2023-07-06 07:30:00|27955.3|27940.3|27932.8|27917.8|27967.8|27952.8|27922.8|27907.8|360
1688628900000|2023-07-06 07:35:00|27935.3|27920.3|27957.8|27942.8|27962.8|27947.8|27922.8|27907.8|184
1688629200000|2023-07-06 07:40:00|27962.8|27947.8|27907.8|27892.8|27967.8|27952.8|27907.8|27892.8|201
1688629500000|2023-07-06 07:45:00|27910.3|27895.3|27897.8|27882.8|27917.8|27902.8|27875.3|27860.3|244
1688629800000|2023-07-06 07:50:00|27900.3|27885.3|27887.8|27872.8|27902.8|27887.8|27872.8|27857.8|166
1688630100000|2023-07-06 07:55:00|27885.3|27870.3|27877.8|27862.8|27887.8|27872.8|27867.8|27852.8|122
1688630400000|2023-07-06 08:00:00|27880.3|27865.3|27862.8|27847.8|27895.3|27880.3|27857.8|27842.8|232
1688630700000|2023-07-06 08:05:00|27860.3|27845.3|27857.8|27842.8|27862.8|27847.8|27827.8|27812.8|408
1688631000000|2023-07-06 08:10:00|27860.3|27845.3|27822.8|27807.8|27862.8|27847.8|27812.8|27797.8|205
1688631300000|2023-07-06 08:15:00|27825.3|27810.3|27852.8|27837.8|27857.8|27842.8|27817.8|27802.8|201
1688631600000|2023-07-06 08:20:00|27850.3|27835.3|27872|27857|27872|27857|27845.3|27830.3|166
1688631900000|2023-07-06 08:25:00|27869.5|27854.5|27855|27840|27880|27865|27850|27835|116
1688632200000|2023-07-06 08:30:00|27852.5|27837.5|27885|27870|27885|27870|27852.5|27837.5|163
1688632500000|2023-07-06 08:35:00|27882.5|27867.5|27895|27880|27895|27880|27860|27845|133
1688632800000|2023-07-06 08:40:00|27890|27875|27912.5|27897.5|27917.5|27902.5|27885|27870|136
1688633100000|2023-07-06 08:45:00|27910|27895|27925|27910|27932.5|27917.5|27900|27885|126
1688633400000|2023-07-06 08:50:00|27927.5|27912.5|27917.5|27902.5|27937.5|27922.5|27907.5|27892.5|139
1688633700000|2023-07-06 08:55:00|27915|27900|27920|27905|27925|27910|27907.5|27892.5|66
1688634000000|2023-07-06 09:00:00|27917.5|27902.5|27880|27865|27920|27905|27880|27865|104
1688634300000|2023-07-06 09:05:00|27882.5|27867.5|27885|27870|27890|27875|27875|27860|104
1688634600000|2023-07-06 09:10:00|27887.5|27872.5|27900|27885|27910|27895|27880|27865|107
1688634900000|2023-07-06 09:15:00|27905|27890|27925|27910|27925|27910|27897.5|27882.5|79
1688635200000|2023-07-06 09:20:00|27922.5|27907.5|27915|27900|27935|27920|27912.5|27897.5|76
1688635500000|2023-07-06 09:25:00|27917.5|27902.5|27935|27920|27937.5|27922.5|27915|27900|59
1688635800000|2023-07-06 09:30:00|27940|27925|27947.5|27932.5|27957.5|27942.5|27937.5|27922.5|90
1688636100000|2023-07-06 09:35:00|27945|27930|27970|27955|27975|27960|27945|27930|98
1688636400000|2023-07-06 09:40:00|27967.5|27952.5|27955|27940|27985|27970|27955|27940|130
1688636700000|2023-07-06 09:45:00|27960|27945|27970|27955|27970|27955|27955|27940|47
1688637000000|2023-07-06 09:50:00|27967.5|27952.5|27950|27935|27967.5|27952.5|27945|27930|47
1688637300000|2023-07-06 09:55:00|27952.5|27937.5|27947.5|27932.5|27975|27960|27947.5|27932.5|34
1688637600000|2023-07-06 10:00:00|27945|27930|27930|27915|27950|27935|27927.5|27912.5|46
1688637900000|2023-07-06 10:05:00|27935|27920|27935|27920|27955|27940|27930|27915|57
1688638200000|2023-07-06 10:10:00|27937.5|27922.5|27945|27930|27950|27935|27935|27920|48
1688638500000|2023-07-06 10:15:00|27942.5|27927.5|27925|27910|27945|27930|27920|27905|44
1688638800000|2023-07-06 10:20:00|27927.5|27912.5|27910|27895|27930|27915|27905|27890|39
1688639100000|2023-07-06 10:25:00|27912.5|27897.5|27935|27920|27937.5|27922.5|27912.5|27897.5|42
1688639400000|2023-07-06 10:30:00|27932.5|27917.5|27920|27905|27935|27920|27910|27895|53
1688639700000|2023-07-06 10:35:00|27917.5|27902.5|27925|27910|27930|27915|27915|27900|32
1688640000000|2023-07-06 10:40:00|27927.5|27912.5|27942.5|27927.5|27942.5|27927.5|27915|27900|39
1688640300000|2023-07-06 10:45:00|27940|27925|27935|27920|27950|27935|27930|27915|68
1688640600000|2023-07-06 10:50:00|27937.5|27922.5|27932.5|27917.5|27937.5|27922.5|27930|27915|18
1688640900000|2023-07-06 10:55:00|27930|27915|27930|27915|27935|27920|27925|27910|39
1688641200000|2023-07-06 11:00:00|27935|27920|27950|27935|27955|27940|27930|27915|45
1688641500000|2023-07-06 11:05:00|27955|27940|27967.5|27952.5|27970|27955|27950|27935|114
1688641800000|2023-07-06 11:10:00|27970|27955|27955|27940|27975|27960|27952.5|27937.5|63
1688642100000|2023-07-06 11:15:00|27952.5|27937.5|27960|27945|27970|27955|27952.5|27937.5|26
1688642400000|2023-07-06 11:20:00|27957.5|27942.5|27965|27950|27965|27950|27952.5|27937.5|49
1688642700000|2023-07-06 11:25:00|27962.5|27947.5|27962.5|27947.5|27967.5|27952.5|27955|27940|33
1688643000000|2023-07-06 11:30:00|27960|27945|27937.5|27922.5|27960|27945|27935|27920|44
1688643300000|2023-07-06 11:35:00|27935|27920|27942.5|27927.5|27950|27935|27935|27920|21
1688643600000|2023-07-06 11:40:00|27943.7|27928.7|27941.2|27926.2|27956.2|27941.2|27936.2|27921.2|66
1688643900000|2023-07-06 11:45:00|27936.2|27921.2|27931.2|27916.2|27946.2|27931.2|27926.2|27911.2|90
1688644200000|2023-07-06 11:50:00|27926.2|27911.2|27931.2|27916.2|27938.7|27923.7|27926.2|27911.2|52
1688644500000|2023-07-06 11:55:00|27928.7|27913.7|27931.2|27916.2|27936.2|27921.2|27921.2|27906.2|37
1688644800000|2023-07-06 12:00:00|27928.7|27913.7|27926.2|27911.2|27941.2|27926.2|27926.2|27911.2|29
1688645100000|2023-07-06 12:05:00|27928.7|27913.7|27886.2|27871.2|27928.7|27913.7|27878.7|27863.7|153
1688645400000|2023-07-06 12:10:00|27883.7|27868.7|27888.7|27873.7|27896.2|27881.2|27871.2|27856.2|110
1688645700000|2023-07-06 12:15:00|27891.2|27876.2|27886.2|27871.2|27901.2|27886.2|27876.2|27861.2|195
1688646000000|2023-07-06 12:20:00|27888.7|27873.7|27911.2|27896.2|27911.2|27896.2|27876.2|27861.2|89
1688646300000|2023-07-06 12:25:00|27913.7|27898.7|27883.7|27868.7|27916.2|27901.2|27883.7|27868.7|62
1688646600000|2023-07-06 12:30:00|27873.7|27858.7|27846.2|27831.2|27881.2|27866.2|27836.2|27821.2|186
1688646900000|2023-07-06 12:35:00|27848.7|27833.7|27826.2|27811.2|27856.2|27841.2|27826.2|27811.2|135
1688647200000|2023-07-06 12:40:00|27821.2|27806.2|27811.2|27796.2|27828.7|27813.7|27806.2|27791.2|158
1688647500000|2023-07-06 12:45:00|27808.7|27793.7|27803.7|27788.7|27826.2|27811.2|27803.7|27788.7|157
1688647800000|2023-07-06 12:50:00|27806.2|27791.2|27796.2|27781.2|27808.7|27793.7|27781.2|27766.2|194
1688648100000|2023-07-06 12:55:00|27798.7|27783.7|27781.2|27766.2|27801.2|27786.2|27776.2|27761.2|233
1688648400000|2023-07-06 13:00:00|27776.2|27761.2|27741.2|27726.2|27776.2|27761.2|27736.2|27721.2|366
1688648700000|2023-07-06 13:05:00|27743.7|27728.7|27711.2|27696.2|27746.2|27731.2|27701.2|27686.2|273
1688649000000|2023-07-06 13:10:00|27708.7|27693.7|27701.2|27686.2|27711.2|27696.2|27696.2|27681.2|229
1688649300000|2023-07-06 13:15:00|27696.2|27681.2|27711.2|27696.2|27711.2|27696.2|27691.2|27676.2|260
1688649600000|2023-07-06 13:20:00|27708.7|27693.7|27686.2|27671.2|27711.2|27696.2|27686.2|27671.2|184
1688649900000|2023-07-06 13:25:00|27681.2|27666.2|27681.2|27666.2|27688.7|27673.7|27666.2|27651.2|295
1688650200000|2023-07-06 13:30:00|27683.7|27668.7|27661.2|27646.2|27686.2|27671.2|27651.2|27636.2|413
1688650500000|2023-07-06 13:35:00|27658.7|27643.7|27651.2|27636.2|27666.2|27651.2|27631.2|27616.2|400
1688650800000|2023-07-06 13:40:00|27646.2|27631.2|27636.2|27621.2|27651.2|27636.2|27626.2|27611.2|288
1688651100000|2023-07-06 13:45:00|27631.2|27616.2|27676.2|27661.2|27691.2|27676.2|27626.2|27611.2|244
1688651400000|2023-07-06 13:50:00|27673.7|27658.7|27631.2|27616.2|27676.2|27661.2|27628.7|27613.7|286
1688651700000|2023-07-06 13:55:00|27628.7|27613.7|27648.7|27633.7|27648.7|27633.7|27611.2|27596.2|306
1688652000000|2023-07-06 14:00:00|27641.2|27626.2|27621.2|27606.2|27671.2|27656.2|27618.7|27603.7|281
1688652300000|2023-07-06 14:05:00|27626.2|27611.2|27601.2|27586.2|27631.2|27616.2|27598.7|27583.7|255
1688652600000|2023-07-06 14:10:00|27604.9|27589.9|27584.9|27569.9|27609.9|27594.9|27564.9|27549.9|474
1688652900000|2023-07-06 14:15:00|27582.4|27567.4|27607.4|27592.4|27634.9|27619.9|27577.4|27562.4|260
1688653200000|2023-07-06 14:20:00|27609.9|27594.9|27559.9|27544.9|27612.4|27597.4|27554.9|27539.9|287
1688653500000|2023-07-06 14:25:00|27557.4|27542.4|27542.4|27527.4|27569.9|27554.9|27534.9|27519.9|314
1688653800000|2023-07-06 14:30:00|27544.9|27529.9|27524.9|27509.9|27544.9|27529.9|27514.9|27499.9|262
1688654100000|2023-07-06 14:35:00|27527.4|27512.4|27544.9|27529.9|27554.9|27539.9|27527.4|27512.4|249
1688654400000|2023-07-06 14:40:00|27539.9|27524.9|27554.9|27539.9|27559.9|27544.9|27534.9|27519.9|108
1688654700000|2023-07-06 14:45:00|27549.9|27534.9|27504.9|27489.9|27554.9|27539.9|27499.9|27484.9|462
1688655000000|2023-07-06 14:50:00|27499.9|27484.9|27479.9|27464.9|27504.9|27489.9|27464.9|27449.9|430
1688655300000|2023-07-06 14:55:00|27482.4|27467.4|27469.9|27454.9|27484.9|27469.9|27462.4|27447.4|286
1688655600000|2023-07-06 15:00:00|27474.9|27459.9|27479.9|27464.9|27484.9|27469.9|27469.9|27454.9|321
1688655900000|2023-07-06 15:05:00|27477.4|27462.4|27464.9|27449.9|27484.9|27469.9|27464.9|27449.9|274
1688656200000|2023-07-06 15:10:00|27467.4|27452.4|27439.9|27424.9|27469.9|27454.9|27439.9|27424.9|345
1688656500000|2023-07-06 15:15:00|27444.9|27429.9|27432.4|27417.4|27444.9|27429.9|27419.9|27404.9|280
1688656800000|2023-07-06 15:20:00|27429.9|27414.9|27459.9|27444.9|27459.9|27444.9|27429.9|27414.9|273
1688657100000|2023-07-06 15:25:00|27457.4|27442.4|27477.4|27462.4|27484.9|27469.9|27449.9|27434.9|556
1688657400000|2023-07-06 15:30:00|27479.9|27464.9|27509.9|27494.9|27514.9|27499.9|27479.9|27464.9|829
1688657700000|2023-07-06 15:35:00|27514.9|27499.9|27524.9|27509.9|27524.9|27509.9|27499.9|27484.9|365
1688658000000|2023-07-06 15:40:00|27522.4|27507.4|27537.4|27522.4|27539.9|27524.9|27519.9|27504.9|135
1688658300000|2023-07-06 15:45:00|27539.9|27524.9|27539.9|27524.9|27547.4|27532.4|27529.9|27514.9|83
1688658600000|2023-07-06 15:50:00|27542.4|27522.4|27537.4|27512.4|27547.4|27527.4|27527.4|27507.4|65
1688658900000|2023-07-06 15:55:00|27542.4|27517.4|27542.4|27522.4|27542.4|27522.4|27532.4|27512.4|49
1688659200000|2023-07-06 16:00:00|27547.4|27527.4|27547.4|27527.4|27552.4|27532.4|27537.4|27517.4|33
1688659500000|2023-07-06 16:05:00|27552.4|27522.4|27547.4|27527.4|27552.4|27532.4|27542.4|27522.4|27
1688659800000|2023-07-06 16:10:00|27542.4|27522.4|27537.4|27517.4|27547.4|27527.4|27532.4|27512.4|22
1688660100000|2023-07-06 16:15:00|27542.4|27522.4|27547.4|27527.4|27547.4|27527.4|27537.4|27517.4|38
1688660400000|2023-07-06 16:20:00|27552.4|27532.4|27542.4|27522.4|27552.4|27532.4|27537.4|27517.4|12
1688660700000|2023-07-06 16:25:00|27537.4|27517.4|27547.4|27527.4|27552.4|27527.4|27537.4|27517.4|28
1688661000000|2023-07-06 16:30:00|27552.4|27522.4|27562.4|27537.4|27567.4|27547.4|27547.4|27522.4|79
1688661300000|2023-07-06 16:35:00|27557.4|27542.4|27552.4|27527.4|27562.4|27542.4|27547.4|27522.4|19
1688661600000|2023-07-06 16:40:00|27557.4|27532.4|27557.4|27537.4|27562.4|27542.4|27552.4|27532.4|46
1688661900000|2023-07-06 16:45:00|27552.4|27532.4|27562.4|27542.4|27567.4|27547.4|27552.4|27532.4|23
1688662200000|2023-07-06 16:50:00|27567.4|27547.4|27572.4|27547.4|27572.4|27552.4|27567.4|27542.4|18
1688662500000|2023-07-06 16:55:00|27567.4|27552.4|27577.4|27557.4|27577.4|27557.4|27567.4|27547.4|29
1688662800000|2023-07-06 17:00:00|27572.4|27552.4|27577.4|27557.4|27587.4|27567.4|27572.4|27552.4|10
1688663100000|2023-07-06 17:05:00|27582.4|27552.4|27582.4|27562.4|27587.4|27567.4|27582.4|27552.4|15
1688663400000|2023-07-06 17:10:00|27587.4|27567.4|27587.4|27567.4|27592.4|27572.4|27582.4|27562.4|32
1688663700000|2023-07-06 17:15:00|27592.4|27562.4|27592.4|27572.4|27597.4|27577.4|27587.4|27562.4|15
1688664000000|2023-07-06 17:20:00|27597.4|27567.4|27592.4|27572.4|27597.4|27572.4|27592.4|27567.4|6
1688664300000|2023-07-06 17:25:00|27597.4|27577.4|27592.4|27572.4|27602.4|27582.4|27587.4|27567.4|67
1688664600000|2023-07-06 17:30:00|27587.4|27567.4|27582.4|27557.4|27592.4|27572.4|27577.4|27557.4|44
1688664900000|2023-07-06 17:35:00|27577.4|27562.4|27597.4|27577.4|27597.4|27577.4|27577.4|27557.4|6
1688665200000|2023-07-06 17:40:00|27602.4|27582.4|27602.4|27577.4|27602.4|27582.4|27592.4|27572.4|9
1688665500000|2023-07-06 17:45:00|27597.4|27572.4|27602.4|27582.4|27602.4|27582.4|27592.4|27572.4|12
1688665800000|2023-07-06 17:50:00|27597.4|27577.4|27592.4|27572.4|27602.4|27577.4|27592.4|27572.4|7
1688666100000|2023-07-06 17:55:00|27597.4|27567.4|27592.4|27572.4|27602.4|27582.4|27592.4|27567.4|12
1688666400000|2023-07-06 18:00:00|27587.4|27567.4|27577.4|27557.4|27587.4|27567.4|27577.4|27557.4|17
1688666700000|2023-07-06 18:05:00|27582.4|27562.4|27592.4|27572.4|27592.4|27572.4|27582.4|27562.4|9
1688667000000|2023-07-06 18:10:00|27587.4|27567.4|27577.4|27557.4|27592.4|27572.4|27577.4|27557.4|5
1688667300000|2023-07-06 18:15:00|27582.4|27562.4|27582.4|27562.4|27587.4|27562.4|27577.4|27557.4|9
1688667600000|2023-07-06 18:20:00|27577.4|27557.4|27582.4|27562.4|27582.4|27562.4|27572.4|27552.4|2
1688667900000|2023-07-06 18:25:00|27577.4|27557.4|27567.4|27552.4|27577.4|27562.4|27562.4|27542.4|19
1688668200000|2023-07-06 18:30:00|27569.9|27554.9|27572.4|27557.4|27574.9|27559.9|27564.9|27549.9|16
1688668500000|2023-07-06 18:35:00|27574.9|27559.9|27584.9|27569.9|27584.9|27569.9|27569.9|27554.9|5
1688668800000|2023-07-06 18:40:00|27582.4|27567.4|27594.9|27579.9|27594.9|27579.9|27579.9|27564.9|12
1688669100000|2023-07-06 18:45:00|27592.4|27577.4|27594.9|27579.9|27604.9|27589.9|27589.9|27574.9|76
1688669400000|2023-07-06 18:50:00|27597.4|27582.4|27604.9|27589.9|27604.9|27589.9|27589.9|27574.9|19
1688669700000|2023-07-06 18:55:00|27599.9|27584.9|27602.4|27587.4|27604.9|27589.9|27599.9|27584.9|9
1688670000000|2023-07-06 19:00:00|27604.9|27589.9|27597.4|27582.4|27604.9|27589.9|27594.9|27579.9|5
1688670300000|2023-07-06 19:05:00|27594.9|27579.9|27589.9|27574.9|27597.4|27582.4|27589.9|27574.9|3
1688670600000|2023-07-06 19:10:00|27584.9|27569.9|27579.9|27564.9|27592.4|27577.4|27579.9|27564.9|9
1688670900000|2023-07-06 19:15:00|27582.4|27567.4|27589.9|27574.9|27589.9|27574.9|27574.9|27559.9|2
1688671200000|2023-07-06 19:20:00|27592.4|27577.4|27592.4|27577.4|27594.9|27579.9|27589.9|27574.9|11
1688671500000|2023-07-06 19:25:00|27594.9|27579.9|27579.9|27564.9|27594.9|27579.9|27579.9|27564.9|18
1688671800000|2023-07-06 19:30:00|27574.9|27559.9|27582.4|27567.4|27584.9|27569.9|27574.9|27559.9|17
1688672100000|2023-07-06 19:35:00|27584.9|27569.9|27577.4|27562.4|27584.9|27569.9|27569.9|27554.9|6
1688672400000|2023-07-06 19:40:00|27574.9|27559.9|27574.9|27559.9|27579.9|27564.9|27572.4|27557.4|16
1688672700000|2023-07-06 19:45:00|27577.4|27562.4|27587.4|27572.4|27589.9|27574.9|27574.9|27559.9|36
1688673000000|2023-07-06 19:50:00|27589.9|27574.9|27597.4|27582.4|27599.9|27584.9|27589.9|27574.9|29
1688673300000|2023-07-06 19:55:00|27599.9|27584.9|27594.9|27579.9|27604.9|27589.9|27589.9|27574.9|26
1688673600000|2023-07-06 20:00:00|27589.2|27549.2|27598.2|27558.2|27603.4|27563.4|27585.9|27545.9|0
1688673900000|2023-07-06 20:05:00|27598.3|27558.3|27603.4|27563.4|27603.4|27563.4|27596.9|27556.9|0
1688674200000|2023-07-06 20:10:00|27601.5|27561.5|27603.4|27563.4|27604.7|27564.7|27600.2|27560.2|0
1688674500000|2023-07-06 20:15:00|27601.5|27561.5|27595.6|27555.6|27601.5|27561.5|27595.6|27555.6|0
1688674800000|2023-07-06 20:20:00|27594.3|27554.3|27593.7|27553.7|27595.6|27555.6|27592.4|27552.4|0
1688675100000|2023-07-06 20:25:00|27593.6|27553.6|27584.6|27544.6|27593.6|27553.6|27582.6|27542.6|0
1688675400000|2023-07-06 20:30:00|27584.5|27544.5|27582.6|27542.6|27584.5|27544.5|27581.3|27541.3|0
1688675700000|2023-07-06 20:35:00|27581.3|27541.3|27580|27540|27581.3|27541.3|27578.1|27538.1|0
1688676000000|2023-07-06 20:40:00|27578.7|27538.7|27581.8|27541.8|27581.8|27541.8|27578.1|27538.1|0
1688676300000|2023-07-06 20:45:00|27581.7|27541.7|27578.5|27538.5|27581.8|27541.8|27578.5|27538.5|0
1688676600000|2023-07-06 20:50:00|27579.2|27539.2|27577.2|27537.2|27580.4|27540.4|27575.3|27535.3|0
1688676900000|2023-07-06 20:55:00|27577.3|27537.3|27580.5|27540.5|27581.8|27541.8|27577.2|27537.2|0
1688677200000|2023-07-06 21:00:00|27580.4|27540.4|27579.8|27539.8|27580.4|27540.4|27578.5|27538.5|0
1688677500000|2023-07-06 21:05:00|27580.4|27540.4|27580.4|27540.4|27580.4|27540.4|27577.9|27537.9|0
1688677800000|2023-07-06 21:10:00|27580.5|27540.5|27575.3|27535.3|27581.1|27541.1|27575.3|27535.3|0
1688678100000|2023-07-06 21:15:00|27577.2|27537.2|27578.5|27538.5|27579.8|27539.8|27577.2|27537.2|0
1688678400000|2023-07-06 21:20:00|27577.9|27537.9|27581.1|27541.1|27581.1|27541.1|27577.9|27537.9|0
1688678700000|2023-07-06 21:25:00|27581.2|27541.2|27581.8|27541.8|27582.4|27542.4|27581.1|27541.1|0
1688679300000|2023-07-06 21:35:00|27581.7|27541.7|27579.8|27539.8|27581.7|27541.7|27579.1|27539.1|0
1688679600000|2023-07-06 21:40:00|27580.4|27540.4|27581.1|27541.1|27581.1|27541.1|27580.4|27540.4|0
1688679900000|2023-07-06 21:45:00|27581.8|27541.8|27579.2|27539.2|27581.8|27541.8|27579.2|27539.2|0
1688680200000|2023-07-06 21:50:00|27579.8|27539.8|27579.2|27539.2|27580.4|27540.4|27579.2|27539.2|0
1688680500000|2023-07-06 21:55:00|27579.1|27539.1|27577.2|27537.2|27579.8|27539.8|27575.9|27535.9|0
1688680800000|2023-07-06 22:00:00|27576.8|27536.8|27580.4|27540.4|27581.1|27541.1|27563.6|27523.6|0
1688681100000|2023-07-06 22:05:00|27579.2|27539.2|27574|27534|27579.2|27539.2|27571.4|27531.4|0
1688681400000|2023-07-06 22:10:00|27575.3|27535.3|27575.3|27535.3|27577.2|27537.2|27574|27534|0
1688681700000|2023-07-06 22:15:00|27577.2|27537.2|27581.8|27541.8|27581.8|27541.8|27575.3|27535.3|0
1688682000000|2023-07-06 22:20:00|27581.7|27541.7|27575.3|27535.3|27581.8|27541.8|27575.3|27535.3|0
1688682300000|2023-07-06 22:25:00|27577.2|27537.2|27577.2|27537.2|27578.5|27538.5|27575.3|27535.3|0
1688682600000|2023-07-06 22:30:00|27577.3|27537.3|27583.1|27543.1|27585|27545|27577.3|27537.3|0
1688682900000|2023-07-06 22:35:00|27583|27543|27586.3|27546.3|27588.2|27548.2|27581.8|27541.8|0
1688683200000|2023-07-06 22:40:00|27585.7|27545.7|27589.6|27549.6|27589.6|27549.6|27585.7|27545.7|0
1688683500000|2023-07-06 22:45:00|27589.5|27549.5|27589.6|27549.6|27590.9|27550.9|27588.2|27548.2|0
1688683800000|2023-07-06 22:50:00|27589.5|27549.5|27586.3|27546.3|27589.5|27549.5|27585|27545|0
1688684100000|2023-07-06 22:55:00|27585.7|27545.7|27585|27545|27586.3|27546.3|27585|27545|0
1688684400000|2023-07-06 23:00:00|27584.3|27544.3|27586.3|27546.3|27588.2|27548.2|27583.1|27543.1|0
1688684700000|2023-07-06 23:05:00|27587|27547|27592.8|27552.8|27594.1|27554.1|27586.3|27546.3|0
1688685000000|2023-07-06 23:10:00|27593.5|27553.5|27594.1|27554.1|27596.1|27556.1|27592.8|27552.8|0
1688685300000|2023-07-06 23:15:00|27594.8|27554.8|27590.9|27550.9|27594.8|27554.8|27589.6|27549.6|0
1688685600000|2023-07-06 23:20:00|27592.8|27552.8|27592.8|27552.8|27596.1|27556.1|27590.9|27550.9|0
1688685900000|2023-07-06 23:25:00|27590.9|27550.9|27592.8|27552.8|27594.1|27554.1|27590.9|27550.9|0
1688686200000|2023-07-06 23:30:00|27590.9|27550.9|27591.1|27551.1|27592.8|27552.8|27590.9|27550.9|0
1688686500000|2023-07-06 23:35:00|27590.4|27550.4|27589.8|27549.8|27591.1|27551.1|27588.5|27548.5|0
1688686800000|2023-07-06 23:40:00|27589.7|27549.7|27589.8|27549.8|27589.8|27549.8|27588.5|27548.5|0
1688687100000|2023-07-06 23:45:00|27589.7|27549.7|27589.8|27549.8|27591.1|27551.1|27588.5|27548.5|0
1688687400000|2023-07-06 23:50:00|27589.7|27549.7|27586.5|27546.5|27590.4|27550.4|27585.2|27545.2|0
1688687700000|2023-07-06 23:55:00|27586.6|27546.6|27583.3|27543.3|27589.8|27549.8|27582|27542|0
1688688000000|2023-07-07 00:00:00|27585.2|27545.2|27560.3|27520.3|27585.2|27545.2|27560.3|27520.3|0
1688688300000|2023-07-07 00:05:00|27562.2|27522.2|27563.5|27523.5|27566.7|27526.7|27560.3|27520.3|0
1688688600000|2023-07-07 00:10:00|27563.4|27523.4|27549.4|27509.4|27563.4|27523.4|27546.2|27506.2|0
1688688900000|2023-07-07 00:15:00|27549.5|27509.5|27534.4|27494.4|27551.3|27511.3|27521.7|27481.7|0
1688689200000|2023-07-07 00:20:00|27534.5|27494.5|27547.1|27507.1|27547.1|27507.1|27534.4|27494.4|0
1688689500000|2023-07-07 00:25:00|27553.4|27513.4|27572.6|27532.6|27572.6|27532.6|27547.1|27507.1|0
1688689800000|2023-07-07 00:30:00|27575.8|27535.8|27585.3|27545.3|27588.5|27548.5|27572.6|27532.6|0
1688690100000|2023-07-07 00:35:00|27591.6|27551.6|27610.6|27570.6|27610.6|27570.6|27585.2|27545.2|0
1688690400000|2023-07-07 00:40:00|27604.3|27564.3|27616.9|27576.9|27617.1|27577.1|27604.2|27564.2|0
1688690700000|2023-07-07 00:45:00|27617|27577|27610.7|27570.7|27617|27577|27610.6|27570.6|0
1688691000000|2023-07-07 00:50:00|27610.6|27570.6|27617|27577|27617.1|27577.1|27610.6|27570.6|0
1688691300000|2023-07-07 00:55:00|27617.1|27577.1|27610.8|27570.8|27617.1|27577.1|27610.7|27570.7|0
1688691600000|2023-07-07 01:00:00|27610.9|27570.9|27604.3|27564.3|27610.9|27570.9|27604.3|27564.3|0
1688691900000|2023-07-07 01:05:00|27604.4|27564.4|27617.2|27577.2|27617.3|27577.3|27604.4|27564.4|0
1688692200000|2023-07-07 01:10:00|27617.3|27577.3|27623.6|27583.6|27623.7|27583.7|27617.2|27577.2|0
1688692500000|2023-07-07 01:15:00|27617.3|27577.3|27610.8|27570.8|27623.7|27583.7|27610.8|27570.8|0
1688692800000|2023-07-07 01:20:00|27610.9|27570.9|27604.4|27564.4|27617.2|27577.2|27604.4|27564.4|0
1688693100000|2023-07-07 01:25:00|27604.5|27564.5|27604.4|27564.4|27604.5|27564.5|27598|27558|0
1688693400000|2023-07-07 01:30:00|27604.3|27564.3|27604.2|27564.2|27610.7|27570.7|27598|27558|0
1688693700000|2023-07-07 01:35:00|27604.3|27564.3|27604.2|27564.2|27604.3|27564.3|27601|27561|0
1688694000000|2023-07-07 01:40:00|27604.3|27564.3|27572.4|27532.4|27604.3|27564.3|27572.3|27532.3|0
1688694300000|2023-07-07 01:45:00|27578.7|27538.7|27578.8|27538.8|27585.2|27545.2|27572.4|27532.4|0
1688694600000|2023-07-07 01:50:00|27582|27542|27597.8|27557.8|27597.9|27557.9|27578.8|27538.8|0
1688694900000|2023-07-07 01:55:00|27597.9|27557.9|27597.9|27557.9|27598|27558|27597.8|27557.8|0
1688695200000|2023-07-07 02:00:00|27598|27558|27594.7|27554.7|27610.7|27570.7|27591.5|27551.5|0
1688695500000|2023-07-07 02:05:00|27597.9|27557.9|27591.5|27551.5|27597.9|27557.9|27585.1|27545.1|0
1688695800000|2023-07-07 02:10:00|27591.6|27551.6|27604.2|27564.2|27604.3|27564.3|27591.6|27551.6|0
1688696100000|2023-07-07 02:15:00|27597.9|27557.9|27604.4|27564.4|27610.8|27570.8|27594.9|27554.9|0
1688696400000|2023-07-07 02:20:00|27607.6|27567.6|27610.9|27570.9|27610.9|27570.9|27604.4|27564.4|0
1688696700000|2023-07-07 02:25:00|27607.7|27567.7|27604.5|27564.5|27610.9|27570.9|27604.5|27564.5|0
1688697000000|2023-07-07 02:30:00|27610.8|27570.8|27604.6|27564.6|27610.9|27570.9|27604.5|27564.5|0
1688697300000|2023-07-07 02:35:00|27598.3|27558.3|27607.8|27567.8|27610.9|27570.9|27598.2|27558.2|0
1688697600000|2023-07-07 02:40:00|27607.7|27567.7|27620.3|27580.3|27620.4|27580.4|27604.4|27564.4|0
1688697900000|2023-07-07 02:45:00|27617.2|27577.2|27610.6|27570.6|27617.2|27577.2|27604.3|27564.3|0
1688698200000|2023-07-07 02:50:00|27610.7|27570.7|27617|27577|27623.3|27583.3|27610.6|27570.6|0
1688698500000|2023-07-07 02:55:00|27616.9|27576.9|27623.4|27583.4|27623.4|27583.4|27610.7|27570.7|0
1688698800000|2023-07-07 03:00:00|27623.3|27583.3|27636.2|27596.2|27636.2|27596.2|27623.3|27583.3|0
1688699100000|2023-07-07 03:05:00|27629.9|27589.9|27636.2|27596.2|27636.2|27596.2|27629.8|27589.8|0
1688699400000|2023-07-07 03:10:00|27629.9|27589.9|27629.9|27589.9|27629.9|27589.9|27623.5|27583.5|0
1688699700000|2023-07-07 03:15:00|27629.8|27589.8|27636.3|27596.3|27636.3|27596.3|27623.5|27583.5|0
1688700000000|2023-07-07 03:20:00|27636.2|27596.2|27623.5|27583.5|27636.2|27596.2|27623.5|27583.5|0
1688700300000|2023-07-07 03:25:00|27626.7|27586.7|27623.5|27583.5|27629.8|27589.8|27623.5|27583.5|0
1688700600000|2023-07-07 03:30:00|27623.6|27583.6|27629.8|27589.8|27629.8|27589.8|27623.4|27583.4|0
1688700900000|2023-07-07 03:35:00|27629.7|27589.7|27623.4|27583.4|27629.8|27589.8|27623.3|27583.3|0
1688701200000|2023-07-07 03:40:00|27623.3|27583.3|27614.5|27574.5|27623.4|27583.4|27614.4|27574.4|0
1688701800000|2023-07-07 03:50:00|27614.4|27574.4|27614.5|27574.5|27614.5|27574.5|27614.4|27574.4|0
1688702100000|2023-07-07 03:55:00|27614.6|27574.6|27614.6|27574.6|27614.6|27574.6|27614.5|27574.5|0
1688702400000|2023-07-07 04:00:00|27614.5|27574.5|27589.1|27549.1|27614.5|27574.5|27589|27549|0
1688702700000|2023-07-07 04:05:00|27592.3|27552.3|27601.7|27561.7|27601.7|27561.7|27592.3|27552.3|0
1688703000000|2023-07-07 04:10:00|27595.4|27555.4|27595.4|27555.4|27595.5|27555.5|27595.4|27555.4|0
1688703300000|2023-07-07 04:15:00|27595.3|27555.3|27589|27549|27595.4|27555.4|27589|27549|0
1688703600000|2023-07-07 04:20:00|27582.7|27542.7|27576.3|27536.3|27582.7|27542.7|27576.3|27536.3|0
1688703900000|2023-07-07 04:25:00|27576.4|27536.4|27576.4|27536.4|27576.4|27536.4|27576.4|27536.4|0
1688704200000|2023-07-07 04:30:00|27576.5|27536.5|27582.7|27542.7|27582.8|27542.8|27576.4|27536.4|0
1688704500000|2023-07-07 04:35:00|27576.4|27536.4|27582.7|27542.7|27582.8|27542.8|27576.4|27536.4|0
1688704800000|2023-07-07 04:40:00|27582.8|27542.8|27582.8|27542.8|27582.8|27542.8|27576.5|27536.5|0
1688705100000|2023-07-07 04:45:00|27582.9|27542.9|27582.7|27542.7|27582.9|27542.9|27582.7|27542.7|0
1688705400000|2023-07-07 04:50:00|27582.8|27542.8|27582.7|27542.7|27582.8|27542.8|27582.7|27542.7|0
1688705700000|2023-07-07 04:55:00|27582.8|27542.8|27576.4|27536.4|27582.8|27542.8|27576.4|27536.4|0
1688706000000|2023-07-07 05:00:00|27576.5|27536.5|27585.9|27545.9|27585.9|27545.9|27570|27530|0
1688706300000|2023-07-07 05:05:00|27589|27549|27601.7|27561.7|27608.2|27568.2|27582.6|27542.6|0
1688706600000|2023-07-07 05:10:00|27601.8|27561.8|27621|27581|27633.6|27593.6|27601.8|27561.8|0
1688706900000|2023-07-07 05:15:00|27620.9|27580.9|27620.9|27580.9|27627.3|27587.3|27620.9|27580.9|0
1688707200000|2023-07-07 05:20:00|27621|27581|27620.9|27580.9|27627.3|27587.3|27620.8|27580.8|0
1688707500000|2023-07-07 05:25:00|27620.8|27580.8|27608.2|27568.2|27620.9|27580.9|27608.2|27568.2|0
1688707800000|2023-07-07 05:30:00|27605|27565|27589.1|27549.1|27608.2|27568.2|27589.1|27549.1|0
1688708100000|2023-07-07 05:35:00|27582.8|27542.8|27595.5|27555.5|27601.8|27561.8|27582.7|27542.7|0
1688708400000|2023-07-07 05:40:00|27589.2|27549.2|27582.8|27542.8|27589.2|27549.2|27582.8|27542.8|0
1688708700000|2023-07-07 05:45:00|27582.7|27542.7|27570|27530|27582.8|27542.8|27570|27530|0
1688709000000|2023-07-07 05:50:00|27563.7|27523.7|27570|27530|27570.1|27530.1|27563.6|27523.6|0
1688709300000|2023-07-07 05:55:00|27570.1|27530.1|27569.9|27529.9|27570.1|27530.1|27563.5|27523.5|0
1688709600000|2023-07-07 06:00:00|27569.8|27529.8|27579.9|27564.9|27579.9|27564.9|27563.4|27523.4|55
1688709900000|2023-07-07 06:05:00|27582.4|27567.4|27572.4|27557.4|27592.4|27577.4|27572.4|27557.4|69
1688710200000|2023-07-07 06:10:00|27574.9|27559.9|27582.4|27567.4|27589.9|27574.9|27567.4|27552.4|24
1688710500000|2023-07-07 06:15:00|27584.9|27569.9|27604.9|27589.9|27609.9|27594.9|27584.9|27569.9|32
1688710800000|2023-07-07 06:20:00|27607.4|27592.4|27592.4|27577.4|27607.4|27592.4|27589.9|27574.9|54
1688711100000|2023-07-07 06:25:00|27594.9|27579.9|27592.4|27577.4|27599.9|27584.9|27589.9|27574.9|17
1688711400000|2023-07-07 06:30:00|27594.9|27579.9|27587.4|27572.4|27594.9|27579.9|27579.9|27564.9|12
1688711700000|2023-07-07 06:35:00|27584.9|27569.9|27579.9|27564.9|27584.9|27569.9|27574.9|27559.9|5
1688712000000|2023-07-07 06:40:00|27577.4|27562.4|27569.9|27554.9|27579.9|27564.9|27569.9|27554.9|3
1688712300000|2023-07-07 06:45:00|27564.9|27549.9|27544.9|27529.9|27564.9|27549.9|27544.9|27529.9|90
1688712600000|2023-07-07 06:50:00|27539.9|27524.9|27539.9|27524.9|27539.9|27524.9|27534.9|27519.9|22
1688712900000|2023-07-07 06:55:00|27534.9|27519.9|27557.4|27542.4|27559.9|27544.9|27529.9|27514.9|116
1688713200000|2023-07-07 07:00:00|27559.9|27544.9|27479.9|27464.9|27562.4|27547.4|27474.9|27459.9|1084
1688713500000|2023-07-07 07:05:00|27474.9|27459.9|27474.9|27459.9|27519.9|27504.9|27474.9|27459.9|625
1688713800000|2023-07-07 07:10:00|27472.4|27457.4|27419.9|27404.9|27477.4|27462.4|27379.9|27364.9|497
1688714100000|2023-07-07 07:15:00|27424.9|27409.9|27499.9|27484.9|27507.4|27492.4|27424.9|27409.9|376
1688714400000|2023-07-07 07:20:00|27497.4|27482.4|27469.9|27454.9|27509.9|27494.9|27419.9|27404.9|360
1688714700000|2023-07-07 07:25:00|27472.4|27457.4|27399.9|27384.9|27477.4|27462.4|27399.9|27384.9|299
1688715000000|2023-07-07 07:30:00|27404.9|27389.9|27459.9|27444.9|27504.9|27489.9|27404.9|27389.9|467
1688715300000|2023-07-07 07:35:00|27462.4|27447.4|27519.9|27504.9|27524.9|27509.9|27449.9|27434.9|239
1688715600000|2023-07-07 07:40:00|27517.4|27502.4|27462.4|27447.4|27524.9|27509.9|27452.4|27437.4|230
1688715900000|2023-07-07 07:45:00|27464.9|27449.9|27437.4|27422.4|27469.9|27454.9|27432.4|27417.4|161
1688716200000|2023-07-07 07:50:00|27439.9|27424.9|27449.6|27434.6|27449.6|27434.6|27404.9|27389.9|261
1688716500000|2023-07-07 07:55:00|27452.1|27437.1|27485|27470|27495|27480|27440.5|27425.5|188
1688716800000|2023-07-07 08:00:00|27487.5|27472.5|27485|27470|27490|27475|27457.5|27442.5|217
1688717100000|2023-07-07 08:05:00|27482.5|27467.5|27435|27420|27490|27475|27430|27415|211
1688717400000|2023-07-07 08:10:00|27440|27425|27475|27460|27475|27460|27412.5|27397.5|177
1688717700000|2023-07-07 08:15:00|27477.5|27462.5|27485|27470|27495|27480|27457.5|27442.5|164
1688718000000|2023-07-07 08:20:00|27480|27465|27502.5|27487.5|27505|27490|27472.5|27457.5|143
1688718300000|2023-07-07 08:25:00|27500|27485|27505|27490|27505|27490|27485|27470|51
1688718600000|2023-07-07 08:30:00|27502.5|27487.5|27450|27435|27512.5|27497.5|27450|27435|109
1688718900000|2023-07-07 08:35:00|27452.5|27437.5|27477.5|27462.5|27490|27475|27450|27435|98
1688719200000|2023-07-07 08:40:00|27475|27460|27475|27460|27485|27470|27465|27450|104
1688719500000|2023-07-07 08:45:00|27470|27455|27510|27495|27510|27495|27465|27450|119
1688719800000|2023-07-07 08:50:00|27507.5|27492.5|27502.5|27487.5|27530|27515|27500|27485|81
1688720100000|2023-07-07 08:55:00|27500|27485|27515|27500|27517.5|27502.5|27490|27475|133
1688720400000|2023-07-07 09:00:00|27517.5|27502.5|27580|27565|27580|27565|27517.5|27502.5|260
1688720700000|2023-07-07 09:05:00|27577.5|27562.5|27635|27620|27640|27625|27570|27555|422
1688721000000|2023-07-07 09:10:00|27637.5|27622.5|27662.5|27647.5|27665|27650|27632.5|27617.5|226
1688721300000|2023-07-07 09:15:00|27660|27645|27655|27640|27670|27655|27650|27635|125
1688721600000|2023-07-07 09:20:00|27657.5|27642.5|27630|27615|27660|27645|27610|27595|104
1688721900000|2023-07-07 09:25:00|27632.5|27617.5|27632.5|27617.5|27645|27630|27615|27600|68
1688722200000|2023-07-07 09:30:00|27635|27620|27597.5|27582.5|27635|27620|27572.5|27557.5|102
1688722500000|2023-07-07 09:35:00|27595|27580|27615|27600|27625|27610|27592.5|27577.5|115
1688722800000|2023-07-07 09:40:00|27620|27605|27620|27605|27632.5|27617.5|27605|27590|110
1688723100000|2023-07-07 09:45:00|27615|27600|27595|27580|27620|27605|27595|27580|86
1688723400000|2023-07-07 09:50:00|27600|27585|27597.5|27582.5|27610|27595|27595|27580|109
1688723700000|2023-07-07 09:55:00|27600|27585|27595|27580|27605|27590|27595|27580|64
1688724000000|2023-07-07 10:00:00|27592.5|27577.5|27570|27555|27595|27580|27560|27545|142
1688724300000|2023-07-07 10:05:00|27565|27550|27600|27585|27605|27590|27560|27545|96
1688724600000|2023-07-07 10:10:00|27602.5|27587.5|27582.5|27567.5|27605|27590|27570|27555|81
1688724900000|2023-07-07 10:15:00|27585|27570|27610|27595|27610|27595|27570|27555|53
1688725200000|2023-07-07 10:20:00|27607.5|27592.5|27635|27620|27640|27625|27605|27590|48
1688725500000|2023-07-07 10:25:00|27632.5|27617.5|27637.5|27622.5|27640|27625|27625|27610|53
1688725800000|2023-07-07 10:30:00|27635|27620|27640|27625|27652.5|27637.5|27632.5|27617.5|52
1688726100000|2023-07-07 10:35:00|27635|27620|27655|27640|27670|27655|27635|27620|119
1688726400000|2023-07-07 10:40:00|27650|27635|27655|27640|27660|27645|27650|27635|23
1688726700000|2023-07-07 10:45:00|27665|27650|27665|27650|27670|27655|27660|27645|177
1688727000000|2023-07-07 10:50:00|27660|27645|27665|27650|27672.5|27657.5|27655|27640|79
1688727300000|2023-07-07 10:55:00|27667.5|27652.5|27650|27635|27670|27655|27650|27635|44
1688727600000|2023-07-07 11:00:00|27655|27640|27650|27635|27657.5|27642.5|27645|27630|50
1688727900000|2023-07-07 11:05:00|27652.5|27637.5|27680|27665|27685|27670|27650|27635|57
1688728200000|2023-07-07 11:10:00|27685|27670|27665|27650|27685|27670|27665|27650|50
1688728500000|2023-07-07 11:15:00|27660|27645|27670|27655|27670|27655|27660|27645|22
1688728800000|2023-07-07 11:20:00|27672.5|27657.5|27675|27660|27680|27665|27667.5|27652.5|22
1688729100000|2023-07-07 11:25:00|27680|27665|27680|27665|27687.5|27672.5|27670|27655|28
1688729400000|2023-07-07 11:30:00|27685|27670|27690|27675|27695|27680|27665|27650|49
1688729700000|2023-07-07 11:35:00|27685|27670|27680|27665|27685|27670|27670|27655|32
1688730000000|2023-07-07 11:40:00|27679.5|27664.5|27679.5|27664.5|27687|27672|27674.5|27659.5|47
1688730300000|2023-07-07 11:45:00|27674.5|27659.5|27689.5|27674.5|27689.5|27674.5|27667|27652|58
1688730600000|2023-07-07 11:50:00|27687|27672|27684.5|27669.5|27687|27672|27679.5|27664.5|41
1688730900000|2023-07-07 11:55:00|27682|27667|27669.5|27654.5|27684.5|27669.5|27664.5|27649.5|54
1688731200000|2023-07-07 12:00:00|27664.5|27649.5|27682|27667|27684.5|27669.5|27662|27647|103
1688731500000|2023-07-07 12:05:00|27684.5|27669.5|27689.5|27674.5|27689.5|27674.5|27679.5|27664.5|51
1688731800000|2023-07-07 12:10:00|27684.5|27669.5|27677|27662|27684.5|27669.5|27669.5|27654.5|46
1688732100000|2023-07-07 12:15:00|27674.5|27659.5|27682|27667|27684.5|27669.5|27669.5|27654.5|57
1688732400000|2023-07-07 12:20:00|27684.5|27669.5|27657|27642|27684.5|27669.5|27652|27637|56
1688732700000|2023-07-07 12:25:00|27659.5|27644.5|27662|27647|27669.5|27654.5|27654.5|27639.5|57
1688733000000|2023-07-07 12:30:00|27672|27657|27799.5|27784.5|27804.5|27789.5|27672|27657|764
1688733300000|2023-07-07 12:35:00|27802|27787|27762|27747|27802|27787|27752|27737|310
1688733600000|2023-07-07 12:40:00|27759.5|27744.5|27674.5|27659.5|27759.5|27744.5|27667|27652|306
1688733900000|2023-07-07 12:45:00|27679.5|27664.5|27667|27652|27679.5|27664.5|27639.5|27624.5|179
1688734200000|2023-07-07 12:50:00|27664.5|27649.5|27719.5|27704.5|27729.5|27714.5|27659.5|27644.5|259
1688734500000|2023-07-07 12:55:00|27717|27702|27684.5|27669.5|27719.5|27704.5|27674.5|27659.5|185
1688734800000|2023-07-07 13:00:00|27689.5|27674.5|27679.5|27664.5|27699.5|27684.5|27669.5|27654.5|185
1688735100000|2023-07-07 13:05:00|27682|27667|27674.5|27659.5|27684.5|27669.5|27654.5|27639.5|127
1688735400000|2023-07-07 13:10:00|27677|27662|27699.5|27684.5|27714.5|27699.5|27667|27652|97
1688735700000|2023-07-07 13:15:00|27694.5|27679.5|27674.5|27659.5|27699.5|27684.5|27672|27657|46
1688736000000|2023-07-07 13:20:00|27679.5|27664.5|27684.5|27669.5|27684.5|27669.5|27674.5|27659.5|41
1688736300000|2023-07-07 13:25:00|27674.5|27659.5|27689.5|27674.5|27704.5|27689.5|27674.5|27659.5|52
1688736600000|2023-07-07 13:30:00|27692|27677|27704.5|27689.5|27734.5|27719.5|27679.5|27664.5|180
1688736900000|2023-07-07 13:35:00|27709.5|27694.5|27659.5|27644.5|27719.5|27704.5|27657|27642|257
1688737200000|2023-07-07 13:40:00|27662|27647|27649.5|27634.5|27669.5|27654.5|27629.5|27614.5|223
1688737500000|2023-07-07 13:45:00|27647|27632|27704.5|27689.5|27709.5|27694.5|27644.5|27629.5|191
1688737800000|2023-07-07 13:50:00|27709.5|27694.5|27699.5|27684.5|27719.5|27704.5|27694.5|27679.5|85
1688738100000|2023-07-07 13:55:00|27702|27687|27729.5|27714.5|27732|27717|27694.5|27679.5|77
1688738400000|2023-07-07 14:00:00|27732|27717|27729.5|27714.5|27744.5|27729.5|27714.5|27699.5|176
1688738700000|2023-07-07 14:05:00|27727|27712|27739.5|27724.5|27742|27727|27714.5|27699.5|140
1688739000000|2023-07-07 14:10:00|27740.7|27725.7|27760.7|27745.7|27770.7|27755.7|27740.7|27725.7|111
1688739300000|2023-07-07 14:15:00|27765.7|27750.7|27755.7|27740.7|27765.7|27750.7|27720.7|27705.7|154
1688739600000|2023-07-07 14:20:00|27750.7|27735.7|27750.7|27735.7|27755.7|27740.7|27733.2|27718.2|113
1688739900000|2023-07-07 14:25:00|27745.7|27730.7|27750.7|27735.7|27760.7|27745.7|27740.7|27725.7|127
1688740200000|2023-07-07 14:30:00|27755.7|27740.7|27728.2|27713.2|27765.7|27750.7|27718.2|27703.2|218
1688740500000|2023-07-07 14:35:00|27725.7|27710.7|27745.7|27730.7|27755.7|27740.7|27725.7|27710.7|90
1688740800000|2023-07-07 14:40:00|27740.7|27725.7|27748.2|27733.2|27755.7|27740.7|27740.7|27725.7|83
1688741100000|2023-07-07 14:45:00|27745.7|27730.7|27745.7|27730.7|27750.7|27735.7|27735.7|27720.7|72
1688741400000|2023-07-07 14:50:00|27743.2|27728.2|27750.7|27735.7|27755.7|27740.7|27730.7|27715.7|141
1688741700000|2023-07-07 14:55:00|27755.7|27740.7|27765.7|27750.7|27770.7|27755.7|27743.2|27728.2|145
1688742000000|2023-07-07 15:00:00|27763.2|27748.2|27775.7|27760.7|27778.2|27763.2|27760.7|27745.7|165
1688742300000|2023-07-07 15:05:00|27778.2|27763.2|27765.7|27750.7|27780.7|27765.7|27763.2|27748.2|97
1688742600000|2023-07-07 15:10:00|27770.7|27755.7|27748.2|27733.2|27770.7|27755.7|27740.7|27725.7|303
1688742900000|2023-07-07 15:15:00|27745.7|27730.7|27745.7|27730.7|27753.2|27738.2|27740.7|27725.7|220
1688743200000|2023-07-07 15:20:00|27750.7|27735.7|27755.7|27740.7|27760.7|27745.7|27750.7|27735.7|247
1688743500000|2023-07-07 15:25:00|27750.7|27735.7|27750.7|27735.7|27755.7|27740.7|27743.2|27728.2|230
1688743800000|2023-07-07 15:30:00|27755.7|27740.7|27770.7|27755.7|27775.7|27760.7|27753.2|27738.2|431
1688744100000|2023-07-07 15:35:00|27775.7|27760.7|27770.7|27755.7|27790.7|27775.7|27770.7|27755.7|185
1688744400000|2023-07-07 15:40:00|27773.2|27758.2|27765.7|27750.7|27778.2|27763.2|27765.7|27750.7|81
1688744700000|2023-07-07 15:45:00|27763.2|27748.2|27770.7|27755.7|27780.7|27765.7|27763.2|27748.2|72
1688745000000|2023-07-07 15:50:00|27773.2|27753.2|27768.2|27748.2|27778.2|27758.2|27768.2|27748.2|23
1688745300000|2023-07-07 15:55:00|27763.2|27743.2|27778.2|27758.2|27788.2|27763.2|27763.2|27743.2|71
1688745600000|2023-07-07 16:00:00|27783.2|27763.2|27793.2|27773.2|27798.2|27778.2|27778.2|27758.2|23
1688745900000|2023-07-07 16:05:00|27798.2|27778.2|27803.2|27783.2|27803.2|27783.2|27793.2|27773.2|30
1688746200000|2023-07-07 16:10:00|27808.2|27788.2|27808.2|27788.2|27813.2|27788.2|27798.2|27778.2|39
1688746500000|2023-07-07 16:15:00|27803.2|27783.2|27818.2|27798.2|27818.2|27798.2|27803.2|27783.2|47
1688746800000|2023-07-07 16:20:00|27813.2|27793.2|27818.2|27798.2|27818.2|27798.2|27813.2|27793.2|8
1688747100000|2023-07-07 16:25:00|27823.2|27793.2|27818.2|27798.2|27823.2|27803.2|27818.2|27793.2|32
1688747400000|2023-07-07 16:30:00|27823.2|27803.2|27848.2|27828.2|27848.2|27828.2|27818.2|27798.2|60
1688747700000|2023-07-07 16:35:00|27853.2|27833.2|27868.2|27848.2|27878.2|27853.2|27853.2|27833.2|40
1688748000000|2023-07-07 16:40:00|27863.2|27843.2|27868.2|27848.2|27873.2|27853.2|27863.2|27843.2|48
1688748300000|2023-07-07 16:45:00|27863.2|27843.2|27868.2|27843.2|27868.2|27848.2|27858.2|27838.2|14
1688748600000|2023-07-07 16:50:00|27863.2|27848.2|27868.2|27848.2|27868.2|27848.2|27863.2|27843.2|10
1688748900000|2023-07-07 16:55:00|27863.2|27843.2|27898.2|27873.2|27898.2|27878.2|27863.2|27838.2|94
1688749200000|2023-07-07 17:00:00|27893.2|27868.2|27888.2|27868.2|27903.2|27883.2|27888.2|27868.2|40
1688749500000|2023-07-07 17:05:00|27893.2|27873.2|27888.2|27868.2|27898.2|27878.2|27883.2|27863.2|15
1688749800000|2023-07-07 17:10:00|27893.2|27873.2|27893.2|27873.2|27898.2|27878.2|27883.2|27863.2|9
1688750100000|2023-07-07 17:15:00|27888.2|27868.2|27893.2|27868.2|27893.2|27873.2|27888.2|27868.2|9
1688750400000|2023-07-07 17:20:00|27888.2|27873.2|27888.2|27868.2|27893.2|27873.2|27888.2|27868.2|11
1688750700000|2023-07-07 17:25:00|27893.2|27863.2|27893.2|27868.2|27893.2|27873.2|27888.2|27863.2|13
1688751000000|2023-07-07 17:30:00|27888.2|27863.2|27878.2|27858.2|27893.2|27868.2|27878.2|27858.2|5
1688751300000|2023-07-07 17:35:00|27873.2|27853.2|27868.2|27848.2|27873.2|27858.2|27858.2|27838.2|28
1688751600000|2023-07-07 17:40:00|27873.2|27853.2|27878.2|27853.2|27878.2|27858.2|27873.2|27853.2|5
1688751900000|2023-07-07 17:45:00|27873.2|27848.2|27868.2|27848.2|27878.2|27853.2|27863.2|27843.2|6
1688752200000|2023-07-07 17:50:00|27863.2|27843.2|27858.2|27838.2|27868.2|27843.2|27853.2|27833.2|51
1688752500000|2023-07-07 17:55:00|27863.2|27843.2|27868.2|27848.2|27873.2|27848.2|27848.2|27828.2|27
1688752800000|2023-07-07 18:00:00|27863.2|27843.2|27863.2|27843.2|27868.2|27843.2|27853.2|27833.2|15
1688753100000|2023-07-07 18:05:00|27858.2|27838.2|27858.2|27838.2|27863.2|27843.2|27853.2|27828.2|6
1688753400000|2023-07-07 18:10:00|27863.2|27833.2|27858.2|27838.2|27863.2|27838.2|27853.2|27833.2|3
1688753700000|2023-07-07 18:15:00|27853.2|27833.2|27853.2|27828.2|27858.2|27833.2|27843.2|27823.2|18
1688754000000|2023-07-07 18:20:00|27848.2|27833.2|27853.2|27833.2|27853.2|27833.2|27848.2|27828.2|1
1688754300000|2023-07-07 18:25:00|27858.2|27828.2|27850.7|27835.7|27858.2|27838.2|27850.7|27828.2|6
1688754600000|2023-07-07 18:30:00|27853.2|27838.2|27840.7|27825.7|27853.2|27838.2|27833.2|27818.2|7
1688754900000|2023-07-07 18:35:00|27838.2|27823.2|27835.7|27820.7|27843.2|27828.2|27833.2|27818.2|17
1688755200000|2023-07-07 18:40:00|27833.2|27818.2|27830.7|27815.7|27835.7|27820.7|27825.7|27810.7|19
1688755500000|2023-07-07 18:45:00|27828.2|27813.2|27825.7|27810.7|27835.7|27820.7|27823.2|27808.2|8
1688755800000|2023-07-07 18:50:00|27828.2|27813.2|27830.7|27815.7|27830.7|27815.7|27823.2|27808.2|10
1688756100000|2023-07-07 18:55:00|27825.7|27810.7|27835.7|27820.7|27835.7|27820.7|27825.7|27810.7|5
1688756400000|2023-07-07 19:00:00|27840.7|27825.7|27835.7|27820.7|27840.7|27825.7|27830.7|27815.7|11
1688756700000|2023-07-07 19:05:00|27833.2|27818.2|27830.7|27815.7|27835.7|27820.7|27825.7|27810.7|14
1688757000000|2023-07-07 19:10:00|27828.2|27813.2|27833.2|27818.2|27835.7|27820.7|27828.2|27813.2|10
1688757300000|2023-07-07 19:15:00|27835.7|27820.7|27825.7|27810.7|27835.7|27820.7|27815.7|27800.7|11
1688757600000|2023-07-07 19:20:00|27823.2|27808.2|27823.2|27808.2|27825.7|27810.7|27820.7|27805.7|27
1688757900000|2023-07-07 19:25:00|27825.7|27810.7|27810.7|27795.7|27828.2|27813.2|27808.2|27793.2|9
1688758200000|2023-07-07 19:30:00|27813.2|27798.2|27815.7|27800.7|27820.7|27805.7|27810.7|27795.7|32
1688758500000|2023-07-07 19:35:00|27813.2|27798.2|27800.7|27785.7|27813.2|27798.2|27798.2|27783.2|30
1688758800000|2023-07-07 19:40:00|27798.2|27783.2|27785.7|27770.7|27800.7|27785.7|27785.7|27770.7|32
1688759100000|2023-07-07 19:45:00|27780.7|27765.7|27775.7|27760.7|27790.7|27775.7|27770.7|27755.7|26
1688759400000|2023-07-07 19:50:00|27770.7|27755.7|27773.2|27758.2|27788.2|27773.2|27758.2|27743.2|62
1688759700000|2023-07-07 19:55:00|27770.7|27755.7|27733.2|27718.2|27773.2|27758.2|27733.2|27718.2|39
1688760000000|2023-07-07 20:00:00|27760.8|27720.8|27781.2|27741.2|27784.4|27744.4|27754.4|27714.4|0
1688760300000|2023-07-07 20:05:00|27781.8|27741.8|27792.3|27752.3|27792.3|27752.3|27781.2|27741.2|0
1688760600000|2023-07-07 20:10:00|27792.2|27752.2|27783.1|27743.1|27792.3|27752.3|27783.1|27743.1|0
1688760900000|2023-07-07 20:15:00|27781.8|27741.8|27779.9|27739.9|27785.7|27745.7|27779.9|27739.9|0
1688761200000|2023-07-07 20:20:00|27779.8|27739.8|27783.1|27743.1|27784.4|27744.4|27776.6|27736.6|0
1688761500000|2023-07-07 20:25:00|27783.8|27743.8|27783.1|27743.1|27785.8|27745.8|27783.1|27743.1|0
1688761800000|2023-07-07 20:30:00|27783.8|27743.8|27779.9|27739.9|27785.8|27745.8|27777.9|27737.9|0
1688762100000|2023-07-07 20:35:00|27779.8|27739.8|27776.6|27736.6|27779.9|27739.9|27776.6|27736.6|0
1688762400000|2023-07-07 20:40:00|27776.7|27736.7|27775.3|27735.3|27777.9|27737.9|27773.3|27733.3|0
1688762700000|2023-07-07 20:45:00|27776.6|27736.6|27765.5|27725.5|27776.6|27736.6|27765.5|27725.5|0
1688763000000|2023-07-07 20:50:00|27766.2|27726.2|27768.8|27728.8|27770.1|27730.1|27766.2|27726.2|0
1688763300000|2023-07-07 20:55:00|27768.7|27728.7|27777.9|27737.9|27779.2|27739.2|27768.1|27728.1|0
1688763600000|2023-07-07 21:00:00|27777.1|27737.1|27777.1|27737.1|27777.1|27737.1|27777.1|27737.1|0
1688940000000|2023-07-09 22:00:00|27759.5|27719.5|27748.4|27708.4|27762.8|27722.8|27743.8|27703.8|0
1688940300000|2023-07-09 22:05:00|27750.3|27710.3|27742.5|27702.5|27754.9|27714.9|27734.7|27694.7|0
1688940600000|2023-07-09 22:10:00|27742.6|27702.6|27742.5|27702.5|27750.3|27710.3|27740.6|27700.6|0
1688940900000|2023-07-09 22:15:00|27743.2|27703.2|27737.3|27697.3|27743.2|27703.2|27732.7|27692.7|0
1688941200000|2023-07-09 22:20:00|27737.2|27697.2|27770.6|27730.6|27770.6|27730.6|27736|27696|0
1688941500000|2023-07-09 22:25:00|27770.5|27730.5|27770.6|27730.6|27775.2|27735.2|27767.3|27727.3|0
1688941800000|2023-07-09 22:30:00|27770.7|27730.7|27764.1|27724.1|27771.9|27731.9|27750.3|27710.3|0
1688942100000|2023-07-09 22:35:00|27764|27724|27759.5|27719.5|27764|27724|27756.2|27716.2|0
1688942400000|2023-07-09 22:40:00|27760.2|27720.2|27770.6|27730.6|27771.3|27731.3|27760.2|27720.2|0
1688942700000|2023-07-09 22:45:00|27770.5|27730.5|27775|27735|27776.5|27736.5|27768.7|27728.7|0
1688943000000|2023-07-09 22:50:00|27776.3|27736.3|27789.5|27749.5|27790.8|27750.8|27775|27735|0
1688943300000|2023-07-09 22:55:00|27790.1|27750.1|27792.1|27752.1|27795.4|27755.4|27786.2|27746.2|0
1688943600000|2023-07-09 23:00:00|27792.2|27752.2|27794.1|27754.1|27797.3|27757.3|27792.2|27752.2|0
1688943900000|2023-07-09 23:05:00|27794|27754|27789.5|27749.5|27794.1|27754.1|27786.2|27746.2|0
1688944200000|2023-07-09 23:10:00|27790.8|27750.8|27789.5|27749.5|27790.8|27750.8|27787.5|27747.5|0
1688944500000|2023-07-09 23:15:00|27790.1|27750.1|27792.1|27752.1|27794.1|27754.1|27789.5|27749.5|0
1688944800000|2023-07-09 23:20:00|27790.8|27750.8|27786.2|27746.2|27790.8|27750.8|27783|27743|0
1688945100000|2023-07-09 23:25:00|27784.3|27744.3|27784.3|27744.3|27786.2|27746.2|27783.6|27743.6|0
1688945400000|2023-07-09 23:30:00|27784.2|27744.2|27779.7|27739.7|27784.3|27744.3|27776.4|27736.4|0
1688945700000|2023-07-09 23:35:00|27779.6|27739.6|27787.5|27747.5|27787.5|27747.5|27778.4|27738.4|0
1688946000000|2023-07-09 23:40:00|27787.6|27747.6|27784.3|27744.3|27789.5|27749.5|27783|27743|0
1688946300000|2023-07-09 23:45:00|27784.2|27744.2|27787.5|27747.5|27789.5|27749.5|27783|27743|0
1688946600000|2023-07-09 23:50:00|27786.2|27746.2|27786.2|27746.2|27787.5|27747.5|27783.6|27743.6|0
1688946900000|2023-07-09 23:55:00|27786.3|27746.3|27783|27743|27789.5|27749.5|27781.6|27741.6|0
1688947200000|2023-07-10 00:00:00|27782.9|27742.9|27773.8|27733.8|27784.3|27744.3|27770.5|27730.5|0
1688947500000|2023-07-10 00:05:00|27771.9|27731.9|27773.8|27733.8|27773.8|27733.8|27760.8|27720.8|0
1688947800000|2023-07-10 00:10:00|27773.9|27733.9|27754.4|27714.4|27775.1|27735.1|27753.1|27713.1|0
1688948100000|2023-07-10 00:15:00|27753.1|27713.1|27754.8|27714.8|27767.7|27727.7|27753.1|27713.1|0
1688948400000|2023-07-10 00:20:00|27754.9|27714.9|27735.3|27695.3|27761.2|27721.2|27735.3|27695.3|0
1688948700000|2023-07-10 00:25:00|27735.4|27695.4|27716|27676|27735.4|27695.4|27716|27676|0
1688949000000|2023-07-10 00:30:00|27719.2|27679.2|27728.9|27688.9|27732.1|27692.1|27719.2|27679.2|0
1688949300000|2023-07-10 00:35:00|27732|27692|27735.3|27695.3|27735.4|27695.4|27729|27689|0
1688949600000|2023-07-10 00:40:00|27735.2|27695.2|27748.1|27708.1|27748.1|27708.1|27735.2|27695.2|0
1688949900000|2023-07-10 00:45:00|27748.2|27708.2|27741.7|27701.7|27754.5|27714.5|27741.7|27701.7|0
1688950200000|2023-07-10 00:50:00|27741.8|27701.8|27735.3|27695.3|27741.8|27701.8|27735.3|27695.3|0
1688950500000|2023-07-10 00:55:00|27735.4|27695.4|27741.8|27701.8|27741.9|27701.9|27735.3|27695.3|0
1688950800000|2023-07-10 01:00:00|27741.9|27701.9|27754.6|27714.6|27754.6|27714.6|27741.7|27701.7|0
1688951100000|2023-07-10 01:05:00|27754.7|27714.7|27761.3|27721.3|27767.7|27727.7|27754.7|27714.7|0
1688951400000|2023-07-10 01:10:00|27761.2|27721.2|27761.1|27721.1|27774.1|27734.1|27761.1|27721.1|0
1688951700000|2023-07-10 01:15:00|27761.2|27721.2|27761.2|27721.2|27767.7|27727.7|27761.1|27721.1|0
1688952000000|2023-07-10 01:20:00|27761.1|27721.1|27754.5|27714.5|27764.3|27724.3|27754.5|27714.5|0
1688952300000|2023-07-10 01:25:00|27754.6|27714.6|27761|27721|27761.1|27721.1|27754.5|27714.5|0
1688952600000|2023-07-10 01:30:00|27761.1|27721.1|27760.9|27720.9|27773.8|27733.8|27760.9|27720.9|0
1688952900000|2023-07-10 01:35:00|27760.8|27720.8|27715.6|27675.6|27760.8|27720.8|27702.7|27662.7|0
1688953200000|2023-07-10 01:40:00|27715.5|27675.5|27708.9|27668.9|27722|27682|27702.4|27662.4|0
1688953500000|2023-07-10 01:45:00|27709|27669|27715.3|27675.3|27724.8|27684.8|27708.8|27668.8|0
1688953800000|2023-07-10 01:50:00|27712.1|27672.1|27721.7|27681.7|27721.8|27681.8|27708.8|27668.8|0
1688954100000|2023-07-10 01:55:00|27721.8|27681.8|27718.6|27678.6|27721.9|27681.9|27715.4|27675.4|0
1688954400000|2023-07-10 02:00:00|27720.4|27680.4|27727|27687|27733.5|27693.5|27720.4|27680.4|0
1688954700000|2023-07-10 02:05:00|27727.1|27687.1|27727|27687|27733.5|27693.5|27720.6|27680.6|0
1688955000000|2023-07-10 02:10:00|27726.9|27686.9|27733.3|27693.3|27739.7|27699.7|27726.8|27686.8|0
1688955300000|2023-07-10 02:15:00|27734.7|27694.7|27741.1|27701.1|27747.6|27707.6|27734.7|27694.7|0
1688955600000|2023-07-10 02:20:00|27741.2|27701.2|27741.1|27701.1|27747.5|27707.5|27741|27701|0
1688955900000|2023-07-10 02:25:00|27741.2|27701.2|27728.2|27688.2|27741.2|27701.2|27728.2|27688.2|0
1688956200000|2023-07-10 02:30:00|27734.5|27694.5|27728.2|27688.2|27734.7|27694.7|27728.2|27688.2|0
1688956500000|2023-07-10 02:35:00|27728.3|27688.3|27728.3|27688.3|27734.6|27694.6|27728.2|27688.2|0
1688956800000|2023-07-10 02:40:00|27728.2|27688.2|27728.1|27688.1|27734.6|27694.6|27721.7|27681.7|0
1688957100000|2023-07-10 02:45:00|27728.2|27688.2|27731.5|27691.5|27741.1|27701.1|27728.1|27688.1|0
1688957400000|2023-07-10 02:50:00|27734.6|27694.6|27728.3|27688.3|27734.7|27694.7|27728.2|27688.2|0
1688957700000|2023-07-10 02:55:00|27734.6|27694.6|27728.3|27688.3|27734.7|27694.7|27728.3|27688.3|0
1688958000000|2023-07-10 03:00:00|27731.5|27691.5|27734.9|27694.9|27747.6|27707.6|27731.5|27691.5|0
1688958300000|2023-07-10 03:05:00|27734.8|27694.8|27728.4|27688.4|27734.9|27694.9|27728.4|27688.4|0
1688958600000|2023-07-10 03:10:00|27728.5|27688.5|27728.4|27688.4|27728.5|27688.5|27728.3|27688.3|0
1688958900000|2023-07-10 03:15:00|27728.3|27688.3|27718.7|27678.7|27728.4|27688.4|27715.6|27675.6|0
1688959200000|2023-07-10 03:20:00|27715.6|27675.6|27702.6|27662.6|27715.6|27675.6|27702.6|27662.6|0
1688959500000|2023-07-10 03:25:00|27702.5|27662.5|27715.5|27675.5|27715.5|27675.5|27696.2|27656.2|0
1688959800000|2023-07-10 03:30:00|27712.3|27672.3|27683.5|27643.5|27721.8|27681.8|27683.5|27643.5|0
1688960100000|2023-07-10 03:35:00|27683.4|27643.4|27689.9|27649.9|27689.9|27649.9|27683.4|27643.4|0
1688960400000|2023-07-10 03:40:00|27689.8|27649.8|27683.4|27643.4|27689.9|27649.9|27676.9|27636.9|0
1688960700000|2023-07-10 03:45:00|27683.5|27643.5|27683.4|27643.4|27689.8|27649.8|27683.4|27643.4|0
1688961000000|2023-07-10 03:50:00|27683.5|27643.5|27683.6|27643.6|27693.1|27653.1|27683.4|27643.4|0
1688961300000|2023-07-10 03:55:00|27689.9|27649.9|27683.6|27643.6|27689.9|27649.9|27683.5|27643.5|0
1688961600000|2023-07-10 04:00:00|27689.9|27649.9|27677|27637|27696.4|27656.4|27677|27637|0
1688961900000|2023-07-10 04:05:00|27677.1|27637.1|27676.9|27636.9|27683.5|27643.5|27676.9|27636.9|0
1688962200000|2023-07-10 04:10:00|27677|27637|27677|27637|27677|27637|27670.6|27630.6|0
1688962500000|2023-07-10 04:15:00|27677.1|27637.1|27683.5|27643.5|27683.5|27643.5|27677|27637|0
1688962800000|2023-07-10 04:20:00|27683.4|27643.4|27689.9|27649.9|27689.9|27649.9|27677.1|27637.1|0
1688963100000|2023-07-10 04:25:00|27690|27650|27693.1|27653.1|27693.1|27653.1|27686.8|27646.8|0
1688963400000|2023-07-10 04:30:00|27696.3|27656.3|27709.4|27669.4|27709.4|27669.4|27690|27650|0
1688963700000|2023-07-10 04:35:00|27709.5|27669.5|27719.1|27679.1|27722.3|27682.3|27709.4|27669.4|0
1688964000000|2023-07-10 04:40:00|27719.2|27679.2|27709.5|27669.5|27722.3|27682.3|27709.5|27669.5|0
1688964300000|2023-07-10 04:45:00|27715.8|27675.8|27709.3|27669.3|27716|27676|27709.3|27669.3|0
1688964600000|2023-07-10 04:50:00|27709.2|27669.2|27709.1|27669.1|27709.3|27669.3|27709.1|27669.1|0
1688964900000|2023-07-10 04:55:00|27709|27669|27702.8|27662.8|27709|27669|27696.3|27656.3|0
1688965200000|2023-07-10 05:00:00|27702.9|27662.9|27709.1|27669.1|27709.2|27669.2|27696.4|27656.4|0
1688965500000|2023-07-10 05:05:00|27702.8|27662.8|27709.2|27669.2|27709.2|27669.2|27696.3|27656.3|0
1688965800000|2023-07-10 05:10:00|27709.1|27669.1|27696.2|27656.2|27709.2|27669.2|27689.8|27649.8|0
1688966100000|2023-07-10 05:15:00|27696.3|27656.3|27689.7|27649.7|27696.3|27656.3|27689.7|27649.7|0
1688966400000|2023-07-10 05:20:00|27689.6|27649.6|27689.7|27649.7|27696.1|27656.1|27683.3|27643.3|0
1688966700000|2023-07-10 05:25:00|27689.6|27649.6|27689.6|27649.6|27689.7|27649.7|27683.2|27643.2|0
1688967000000|2023-07-10 05:30:00|27683.2|27643.2|27676.8|27636.8|27683.2|27643.2|27676.8|27636.8|0
1688967300000|2023-07-10 05:35:00|27676.7|27636.7|27644.6|27604.6|27676.7|27636.7|27644.6|27604.6|0
1688967600000|2023-07-10 05:40:00|27644.5|27604.5|27612|27572|27644.6|27604.6|27611.9|27571.9|0
1688967900000|2023-07-10 05:45:00|27618.3|27578.3|27615.7|27575.7|27631.2|27591.2|27609.3|27569.3|0
1688968200000|2023-07-10 05:50:00|27615.8|27575.8|27609.3|27569.3|27628.7|27588.7|27609.2|27569.2|0
1688968500000|2023-07-10 05:55:00|27609.2|27569.2|27609.2|27569.2|27622|27582|27609|27569|0
1688968800000|2023-07-10 06:00:00|27609.1|27569.1|27613.7|27598.7|27623.7|27608.7|27591.2|27562.7|76
1688969100000|2023-07-10 06:05:00|27616.2|27601.2|27608.7|27593.7|27621.2|27606.2|27593.7|27578.7|62
1688969400000|2023-07-10 06:10:00|27606.2|27591.2|27638.7|27623.7|27641.2|27626.2|27606.2|27591.2|137
1688969700000|2023-07-10 06:15:00|27641.2|27626.2|27691.2|27676.2|27691.2|27676.2|27641.2|27626.2|190
1688970000000|2023-07-10 06:20:00|27688.7|27673.7|27661.2|27646.2|27688.7|27673.7|27658.7|27643.7|39
1688970300000|2023-07-10 06:25:00|27658.7|27643.7|27648.7|27633.7|27668.7|27653.7|27648.7|27633.7|42
1688970600000|2023-07-10 06:30:00|27653.7|27638.7|27651.2|27636.2|27653.7|27638.7|27633.7|27618.7|65
1688970900000|2023-07-10 06:35:00|27653.7|27638.7|27658.7|27643.7|27661.2|27646.2|27648.7|27633.7|22
1688971200000|2023-07-10 06:40:00|27656.2|27641.2|27656.2|27641.2|27656.2|27641.2|27643.7|27628.7|22
1688971500000|2023-07-10 06:45:00|27658.7|27643.7|27678.7|27663.7|27683.7|27668.7|27658.7|27643.7|59
1688971800000|2023-07-10 06:50:00|27681.2|27666.2|27663.7|27648.7|27683.7|27668.7|27663.7|27648.7|13
1688972100000|2023-07-10 06:55:00|27666.2|27651.2|27698.7|27683.7|27701.2|27686.2|27666.2|27651.2|76
1688972400000|2023-07-10 07:00:00|27693.7|27678.7|27713.7|27698.7|27728.7|27713.7|27688.7|27673.7|555
1688972700000|2023-07-10 07:05:00|27718.7|27703.7|27718.7|27703.7|27763.7|27748.7|27708.7|27693.7|276
1688973000000|2023-07-10 07:10:00|27713.7|27698.7|27691.2|27676.2|27741.2|27726.2|27673.7|27658.7|298
1688973300000|2023-07-10 07:15:00|27693.7|27678.7|27696.2|27681.2|27718.7|27703.7|27673.7|27658.7|229
1688973600000|2023-07-10 07:20:00|27693.7|27678.7|27693.7|27678.7|27718.7|27703.7|27688.7|27673.7|145
1688973900000|2023-07-10 07:25:00|27696.2|27681.2|27643.7|27628.7|27713.7|27698.7|27643.7|27628.7|192
1688974200000|2023-07-10 07:30:00|27648.7|27633.7|27683.7|27668.7|27683.7|27668.7|27628.7|27613.7|263
1688974500000|2023-07-10 07:35:00|27688.7|27673.7|27708.7|27693.7|27723.7|27708.7|27683.7|27668.7|141
1688974800000|2023-07-10 07:40:00|27704.3|27689.3|27744.3|27729.3|27754.3|27739.3|27704.3|27689.3|136
1688975100000|2023-07-10 07:45:00|27749.3|27734.3|27754.3|27739.3|27759.3|27744.3|27724.3|27709.3|91
1688975400000|2023-07-10 07:50:00|27751.8|27736.8|27759.3|27744.3|27769.3|27754.3|27746.8|27731.8|76
1688975700000|2023-07-10 07:55:00|27756.8|27741.8|27764.3|27749.3|27779.3|27764.3|27756.8|27741.8|101
1688976000000|2023-07-10 08:00:00|27769.3|27754.3|27769.3|27754.3|27779.3|27764.3|27759.3|27744.3|117
1688976300000|2023-07-10 08:05:00|27771.8|27756.8|27764.3|27749.3|27784.3|27769.3|27754.3|27739.3|55
1688976600000|2023-07-10 08:10:00|27766.8|27751.8|27804.3|27789.3|27804.3|27789.3|27764.3|27749.3|75
1688976900000|2023-07-10 08:15:00|27806.8|27791.8|27819.3|27804.3|27824.3|27809.3|27804.3|27789.3|73
1688977200000|2023-07-10 08:20:00|27816.8|27801.8|27844.3|27829.3|27849.3|27834.3|27814.3|27799.3|96
1688977500000|2023-07-10 08:25:00|27841.8|27826.8|27839.3|27824.3|27849.3|27834.3|27821.8|27806.8|93
1688977800000|2023-07-10 08:30:00|27834.3|27819.3|27824.3|27809.3|27839.3|27824.3|27819.3|27804.3|148
1688978100000|2023-07-10 08:35:00|27821.8|27806.8|27819.3|27804.3|27834.3|27819.3|27814.3|27799.3|161
1688978400000|2023-07-10 08:40:00|27814.3|27799.3|27844.3|27829.3|27844.3|27829.3|27809.3|27794.3|218
1688978700000|2023-07-10 08:45:00|27841.8|27826.8|27849.3|27834.3|27854.3|27839.3|27829.3|27814.3|87
1688979000000|2023-07-10 08:50:00|27851.8|27836.8|27859.3|27844.3|27861.8|27846.8|27844.3|27829.3|48
1688979300000|2023-07-10 08:55:00|27861.8|27846.8|27849.3|27834.3|27864.3|27849.3|27849.3|27834.3|62
1688979600000|2023-07-10 09:00:00|27854.3|27839.3|27864.3|27849.3|27869.3|27854.3|27849.3|27834.3|57
1688979900000|2023-07-10 09:05:00|27866.8|27851.8|27894.3|27879.3|27894.3|27879.3|27864.3|27849.3|70
1688980200000|2023-07-10 09:10:00|27889.3|27874.3|27874.3|27859.3|27894.3|27879.3|27869.3|27854.3|64
1688980500000|2023-07-10 09:15:00|27871.8|27856.8|27851.8|27836.8|27871.8|27856.8|27844.3|27829.3|83
1688980800000|2023-07-10 09:20:00|27849.3|27834.3|27864.3|27849.3|27869.3|27854.3|27844.3|27829.3|62
1688981100000|2023-07-10 09:25:00|27859.3|27844.3|27859.3|27844.3|27869.3|27854.3|27854.3|27839.3|49
1688981400000|2023-07-10 09:30:00|27856.8|27841.8|27869.3|27854.3|27884.3|27869.3|27854.3|27839.3|42
1688981700000|2023-07-10 09:35:00|27874.3|27859.3|27874.3|27859.3|27884.3|27869.3|27874.3|27859.3|56
1688982000000|2023-07-10 09:40:00|27879.3|27864.3|27889.3|27874.3|27894.3|27879.3|27876.8|27861.8|57
1688982300000|2023-07-10 09:45:00|27891.8|27876.8|27886.8|27871.8|27894.3|27879.3|27879.3|27864.3|46
1688982600000|2023-07-10 09:50:00|27884.3|27869.3|27884.3|27869.3|27889.3|27874.3|27879.3|27864.3|52
1688982900000|2023-07-10 09:55:00|27881.8|27866.8|27894.3|27879.3|27899.3|27884.3|27879.3|27864.3|100
1688983200000|2023-07-10 10:00:00|27889.3|27874.3|27874.3|27859.3|27894.3|27879.3|27864.3|27849.3|92
1688983500000|2023-07-10 10:05:00|27876.8|27861.8|27884.3|27869.3|27894.3|27879.3|27874.3|27859.3|97
1688983800000|2023-07-10 10:10:00|27886.8|27871.8|27886.8|27871.8|27894.3|27879.3|27884.3|27869.3|35
1688984100000|2023-07-10 10:15:00|27884.3|27869.3|27884.3|27869.3|27899.3|27884.3|27884.3|27869.3|49
1688984400000|2023-07-10 10:20:00|27886.8|27871.8|27894.3|27879.3|27899.3|27884.3|27884.3|27869.3|16
1688984700000|2023-07-10 10:25:00|27899.3|27884.3|27899.3|27884.3|27904.3|27889.3|27894.3|27879.3|34
1688985000000|2023-07-10 10:30:00|27901.8|27886.8|27899.3|27884.3|27904.3|27889.3|27896.8|27881.8|29
1688985300000|2023-07-10 10:35:00|27901.8|27886.8|27891.8|27876.8|27904.3|27889.3|27889.3|27874.3|29
1688985600000|2023-07-10 10:40:00|27894.3|27879.3|27909.3|27894.3|27909.3|27894.3|27889.3|27874.3|55
1688985900000|2023-07-10 10:45:00|27914.3|27899.3|27914.3|27899.3|27914.3|27899.3|27909.3|27894.3|32
1688986200000|2023-07-10 10:50:00|27919.3|27904.3|27929.3|27914.3|27934.3|27919.3|27919.3|27904.3|110
1688986500000|2023-07-10 10:55:00|27931.8|27916.8|27944.3|27929.3|27946.8|27931.8|27929.3|27914.3|48
1688986800000|2023-07-10 11:00:00|27946.8|27931.8|27929.3|27914.3|27951.8|27936.8|27929.3|27914.3|91
1688987100000|2023-07-10 11:05:00|27934.3|27919.3|27936.8|27921.8|27949.3|27934.3|27934.3|27919.3|54
1688987400000|2023-07-10 11:10:00|27939.3|27924.3|27934.3|27919.3|27939.3|27924.3|27924.3|27909.3|82
1688987700000|2023-07-10 11:15:00|27931.8|27916.8|27944.3|27929.3|27946.8|27931.8|27931.8|27916.8|46
1688988000000|2023-07-10 11:20:00|27946.8|27931.8|27954.3|27939.3|27956.8|27941.8|27944.3|27929.3|30
1688988300000|2023-07-10 11:25:00|27949.3|27934.3|27944.3|27929.3|27956.8|27941.8|27944.3|27929.3|66
1688988600000|2023-07-10 11:30:00|27941.8|27926.8|27931.8|27916.8|27944.3|27929.3|27929.3|27914.3|57
1688988900000|2023-07-10 11:35:00|27929.3|27914.3|27964.3|27949.3|27964.3|27949.3|27929.3|27914.3|44
1688989200000|2023-07-10 11:40:00|27961.9|27946.9|27956.9|27941.9|27961.9|27946.9|27946.9|27931.9|42
1688989500000|2023-07-10 11:45:00|27954.4|27939.4|27951.9|27936.9|27956.9|27941.9|27941.9|27926.9|47
1688989800000|2023-07-10 11:50:00|27954.4|27939.4|27951.9|27936.9|27956.9|27941.9|27946.9|27931.9|41
1688990100000|2023-07-10 11:55:00|27954.4|27939.4|27954.4|27939.4|27961.9|27946.9|27946.9|27931.9|34
1688990400000|2023-07-10 12:00:00|27951.9|27936.9|27966.9|27951.9|27966.9|27951.9|27946.9|27931.9|48
1688990700000|2023-07-10 12:05:00|27961.9|27946.9|27996.9|27981.9|27996.9|27981.9|27961.9|27946.9|79
1688991000000|2023-07-10 12:10:00|27994.4|27979.4|28001.9|27986.9|28004.4|27989.4|27989.4|27974.4|182
1688991300000|2023-07-10 12:15:00|27996.9|27981.9|27981.9|27966.9|27996.9|27981.9|27981.9|27966.9|71
1688991600000|2023-07-10 12:20:00|27976.9|27961.9|27996.9|27981.9|28001.9|27986.9|27971.9|27956.9|132
1688991900000|2023-07-10 12:25:00|28001.9|27986.9|27976.9|27961.9|28001.9|27986.9|27976.9|27961.9|80
1688992200000|2023-07-10 12:30:00|27971.9|27956.9|27971.9|27956.9|27981.9|27966.9|27966.9|27951.9|115
1688992500000|2023-07-10 12:35:00|27976.9|27961.9|27976.9|27961.9|27981.9|27966.9|27974.4|27959.4|42
1688992800000|2023-07-10 12:40:00|27981.9|27966.9|27961.9|27946.9|27981.9|27966.9|27956.9|27941.9|80
1688993100000|2023-07-10 12:45:00|27956.9|27941.9|27941.9|27926.9|27956.9|27941.9|27941.9|27926.9|66
1688993400000|2023-07-10 12:50:00|27944.4|27929.4|27941.9|27926.9|27949.4|27934.4|27936.9|27921.9|94
1688993700000|2023-07-10 12:55:00|27939.4|27924.4|27951.9|27936.9|27956.9|27941.9|27939.4|27924.4|52
1688994000000|2023-07-10 13:00:00|27949.4|27934.4|27951.9|27936.9|27956.9|27941.9|27949.4|27934.4|44
1688994300000|2023-07-10 13:05:00|27946.9|27931.9|27939.4|27924.4|27951.9|27936.9|27936.9|27921.9|63
1688994600000|2023-07-10 13:10:00|27936.9|27921.9|27941.9|27926.9|27946.9|27931.9|27931.9|27916.9|42
1688994900000|2023-07-10 13:15:00|27936.9|27921.9|27931.9|27916.9|27941.9|27926.9|27926.9|27911.9|130
1688995200000|2023-07-10 13:20:00|27929.4|27914.4|27921.9|27906.9|27931.9|27916.9|27921.9|27906.9|92
1688995500000|2023-07-10 13:25:00|27926.9|27911.9|27911.9|27896.9|27926.9|27911.9|27911.9|27896.9|71
1688995800000|2023-07-10 13:30:00|27906.9|27891.9|27941.9|27926.9|27951.9|27936.9|27901.9|27886.9|164
1688996100000|2023-07-10 13:35:00|27946.9|27931.9|27926.9|27911.9|27946.9|27931.9|27921.9|27906.9|183
1688996400000|2023-07-10 13:40:00|27931.9|27916.9|27926.9|27911.9|27931.9|27916.9|27911.9|27896.9|224
1688996700000|2023-07-10 13:45:00|27931.9|27916.9|27931.9|27916.9|27946.9|27931.9|27916.9|27901.9|157
1688997000000|2023-07-10 13:50:00|27926.9|27911.9|27926.9|27911.9|27931.9|27916.9|27901.9|27886.9|119
1688997300000|2023-07-10 13:55:00|27921.9|27906.9|27921.9|27906.9|27931.9|27916.9|27911.9|27896.9|118
1688997600000|2023-07-10 14:00:00|27919.4|27904.4|27941.9|27926.9|27941.9|27926.9|27916.9|27901.9|123
1688997900000|2023-07-10 14:05:00|27946.9|27931.9|27956.9|27941.9|27961.9|27946.9|27931.9|27916.9|128
1688998200000|2023-07-10 14:10:00|27956.6|27941.6|27926.6|27911.6|27961.6|27946.6|27921.6|27906.6|921
1688998500000|2023-07-10 14:15:00|27929.1|27914.1|27904.1|27889.1|27931.6|27916.6|27896.6|27881.6|124
1688998800000|2023-07-10 14:20:00|27906.6|27891.6|27919.1|27904.1|27921.6|27906.6|27906.6|27891.6|163
1688999100000|2023-07-10 14:25:00|27921.6|27906.6|27889.1|27874.1|27921.6|27906.6|27886.6|27871.6|101
1688999400000|2023-07-10 14:30:00|27891.6|27876.6|27871.6|27856.6|27901.6|27886.6|27871.6|27856.6|98
1688999700000|2023-07-10 14:35:00|27874.1|27859.1|27871.6|27856.6|27876.6|27861.6|27851.6|27836.6|127
1689000000000|2023-07-10 14:40:00|27869.1|27854.1|27869.1|27854.1|27871.6|27856.6|27856.6|27841.6|80
1689000300000|2023-07-10 14:45:00|27866.6|27851.6|27886.6|27871.6|27891.6|27876.6|27866.6|27851.6|72
1689000600000|2023-07-10 14:50:00|27884.1|27869.1|27876.6|27861.6|27886.6|27871.6|27871.6|27856.6|48
1689000900000|2023-07-10 14:55:00|27879.1|27864.1|27894.1|27879.1|27896.6|27881.6|27876.6|27861.6|139
1689001200000|2023-07-10 15:00:00|27896.6|27881.6|27876.6|27861.6|27906.6|27891.6|27876.6|27861.6|182
1689001500000|2023-07-10 15:05:00|27871.6|27856.6|27861.6|27846.6|27886.6|27871.6|27859.1|27844.1|108
1689001800000|2023-07-10 15:10:00|27859.1|27844.1|27866.6|27851.6|27871.6|27856.6|27851.6|27836.6|69
1689002100000|2023-07-10 15:15:00|27861.6|27846.6|27861.6|27846.6|27866.6|27851.6|27851.6|27836.6|155
1689002400000|2023-07-10 15:20:00|27856.6|27841.6|27846.6|27831.6|27856.6|27841.6|27841.6|27826.6|147
1689002700000|2023-07-10 15:25:00|27849.1|27834.1|27866.6|27851.6|27866.6|27851.6|27849.1|27834.1|179
1689003000000|2023-07-10 15:30:00|27864.1|27849.1|27874.1|27859.1|27886.6|27871.6|27861.6|27846.6|372
1689003300000|2023-07-10 15:35:00|27871.6|27856.6|27886.6|27871.6|27886.6|27871.6|27871.6|27856.6|179
1689003600000|2023-07-10 15:40:00|27881.6|27866.6|27871.6|27856.6|27881.6|27866.6|27871.6|27856.6|33
1689003900000|2023-07-10 15:45:00|27866.6|27851.6|27866.6|27851.6|27876.6|27861.6|27861.6|27846.6|47
1689004200000|2023-07-10 15:50:00|27869.1|27849.1|27879.1|27854.1|27879.1|27854.1|27869.1|27849.1|22
1689004500000|2023-07-10 15:55:00|27874.1|27859.1|27869.1|27849.1|27879.1|27859.1|27864.1|27844.1|41
1689004800000|2023-07-10 16:00:00|27874.1|27844.1|27859.1|27839.1|27874.1|27849.1|27854.1|27829.1|29
1689005100000|2023-07-10 16:05:00|27854.1|27834.1|27849.1|27829.1|27859.1|27839.1|27844.1|27824.1|12
1689005400000|2023-07-10 16:10:00|27854.1|27824.1|27849.1|27824.1|27859.1|27839.1|27844.1|27824.1|24
1689005700000|2023-07-10 16:15:00|27854.1|27829.1|27859.1|27839.1|27864.1|27839.1|27849.1|27824.1|10
1689006000000|2023-07-10 16:20:00|27864.1|27844.1|27869.1|27844.1|27869.1|27849.1|27859.1|27839.1|6
1689006300000|2023-07-10 16:25:00|27864.1|27849.1|27864.1|27844.1|27869.1|27849.1|27864.1|27839.1|3
1689006600000|2023-07-10 16:30:00|27859.1|27839.1|27864.1|27844.1|27869.1|27849.1|27859.1|27839.1|5
1689006900000|2023-07-10 16:35:00|27859.1|27839.1|27864.1|27839.1|27869.1|27849.1|27859.1|27839.1|2
1689007200000|2023-07-10 16:40:00|27859.1|27844.1|27864.1|27844.1|27874.1|27854.1|27859.1|27839.1|24
1689007500000|2023-07-10 16:45:00|27869.1|27849.1|27884.1|27864.1|27884.1|27864.1|27864.1|27849.1|32
1689007800000|2023-07-10 16:50:00|27879.1|27859.1|27874.1|27854.1|27879.1|27859.1|27874.1|27854.1|5
1689008100000|2023-07-10 16:55:00|27869.1|27849.1|27879.1|27859.1|27884.1|27864.1|27869.1|27849.1|20
1689008400000|2023-07-10 17:00:00|27884.1|27864.1|27894.1|27874.1|27894.1|27874.1|27884.1|27859.1|26
1689008700000|2023-07-10 17:05:00|27889.1|27869.1|27889.1|27869.1|27899.1|27879.1|27889.1|27869.1|27
1689009000000|2023-07-10 17:10:00|27894.1|27874.1|27894.1|27874.1|27899.1|27874.1|27889.1|27869.1|32
1689009300000|2023-07-10 17:15:00|27899.1|27879.1|27889.1|27869.1|27899.1|27879.1|27884.1|27864.1|76
1689009600000|2023-07-10 17:20:00|27894.1|27864.1|27889.1|27864.1|27894.1|27869.1|27889.1|27864.1|14
1689009900000|2023-07-10 17:25:00|27884.1|27869.1|27889.1|27869.1|27889.1|27869.1|27884.1|27859.1|5
1689010200000|2023-07-10 17:30:00|27894.1|27874.1|27894.1|27869.1|27899.1|27879.1|27889.1|27869.1|9
1689010500000|2023-07-10 17:35:00|27889.1|27874.1|27889.1|27869.1|27894.1|27874.1|27884.1|27864.1|6
1689010800000|2023-07-10 17:40:00|27884.1|27864.1|27894.1|27869.1|27894.1|27869.1|27884.1|27864.1|7
1689011100000|2023-07-10 17:45:00|27889.1|27874.1|27889.1|27869.1|27894.1|27874.1|27889.1|27864.1|20
1689011400000|2023-07-10 17:50:00|27894.1|27874.1|27894.1|27874.1|27894.1|27874.1|27889.1|27869.1|10
1689011700000|2023-07-10 17:55:00|27899.1|27869.1|27894.1|27874.1|27899.1|27874.1|27889.1|27869.1|8
1689012000000|2023-07-10 18:00:00|27889.1|27869.1|27884.1|27864.1|27894.1|27874.1|27884.1|27864.1|36
1689012300000|2023-07-10 18:05:00|27889.1|27869.1|27879.1|27859.1|27889.1|27869.1|27879.1|27859.1|3
1689012600000|2023-07-10 18:10:00|27884.1|27864.1|27889.1|27869.1|27889.1|27869.1|27879.1|27859.1|4
1689012900000|2023-07-10 18:15:00|27894.1|27864.1|27889.1|27869.1|27894.1|27874.1|27884.1|27864.1|14
1689013200000|2023-07-10 18:20:00|27894.1|27864.1|27894.1|27874.1|27899.1|27879.1|27894.1|27864.1|16
1689013500000|2023-07-10 18:25:00|27899.1|27879.1|27901.6|27886.6|27904.1|27886.6|27899.1|27874.1|9
1689013800000|2023-07-10 18:30:00|27899.1|27884.1|27891.6|27876.6|27901.6|27886.6|27891.6|27876.6|6
1689014100000|2023-07-10 18:35:00|27896.6|27881.6|27884.1|27869.1|27896.6|27881.6|27884.1|27869.1|7
1689014400000|2023-07-10 18:40:00|27886.6|27871.6|27889.1|27874.1|27891.6|27876.6|27884.1|27869.1|5
1689014700000|2023-07-10 18:45:00|27886.6|27871.6|27891.6|27876.6|27891.6|27876.6|27886.6|27871.6|2
1689015000000|2023-07-10 18:50:00|27889.1|27874.1|27894.1|27879.1|27896.6|27881.6|27889.1|27874.1|0
1689015300000|2023-07-10 18:55:00|27896.6|27881.6|27891.6|27876.6|27896.6|27881.6|27891.6|27876.6|0
1689015600000|2023-07-10 19:00:00|27889.1|27874.1|27891.6|27876.6|27891.6|27876.6|27886.6|27871.6|2
1689015900000|2023-07-10 19:05:00|27889.1|27874.1|27886.6|27871.6|27889.1|27874.1|27881.6|27866.6|3
1689016200000|2023-07-10 19:10:00|27884.1|27869.1|27886.6|27871.6|27886.6|27871.6|27881.6|27866.6|3
1689016500000|2023-07-10 19:15:00|27889.1|27874.1|27881.6|27866.6|27891.6|27876.6|27881.6|27866.6|4
1689016800000|2023-07-10 19:20:00|27886.6|27871.6|27884.1|27869.1|27891.6|27876.6|27881.6|27866.6|6
1689017100000|2023-07-10 19:25:00|27881.6|27866.6|27876.6|27861.6|27886.6|27871.6|27876.6|27861.6|24
1689017400000|2023-07-10 19:30:00|27879.1|27864.1|27876.6|27861.6|27881.6|27866.6|27871.6|27856.6|43
1689017700000|2023-07-10 19:35:00|27874.1|27859.1|27886.6|27871.6|27886.6|27871.6|27874.1|27859.1|12
1689018000000|2023-07-10 19:40:00|27889.1|27874.1|27886.6|27871.6|27891.6|27876.6|27881.6|27866.6|3
1689018300000|2023-07-10 19:45:00|27889.1|27874.1|27886.6|27871.6|27891.6|27876.6|27884.1|27869.1|5
1689018600000|2023-07-10 19:50:00|27879.1|27864.1|27891.6|27876.6|27891.6|27876.6|27879.1|27864.1|16
1689018900000|2023-07-10 19:55:00|27889.1|27874.1|27886.6|27871.6|27889.1|27874.1|27871.6|27856.6|47
1689019200000|2023-07-10 20:00:00|27909.1|27869.1|27920|27880|27923.3|27883.3|27907|27867|0
1689019500000|2023-07-10 20:05:00|27920.1|27880.1|27921.3|27881.3|27931.1|27891.1|27920|27880|0
1689019800000|2023-07-10 20:10:00|27921.4|27881.4|27921.3|27881.3|27923.3|27883.3|27921.3|27881.3|0
1689020100000|2023-07-10 20:15:00|27920|27880|27920|27880|27921.3|27881.3|27916.8|27876.8|0
1689020400000|2023-07-10 20:20:00|27920.1|27880.1|27918.1|27878.1|27921.3|27881.3|27918.1|27878.1|0
1689020700000|2023-07-10 20:25:00|27918.7|27878.7|27916.8|27876.8|27920|27880|27916.8|27876.8|0
1689021000000|2023-07-10 20:30:00|27917.4|27877.4|27914.8|27874.8|27920|27880|27913.5|27873.5|0
1689021300000|2023-07-10 20:35:00|27916.1|27876.1|27918.1|27878.1|27920|27880|27914.8|27874.8|0
1689021600000|2023-07-10 20:40:00|27918|27878|27918.1|27878.1|27920|27880|27916.8|27876.8|0
1689021900000|2023-07-10 20:45:00|27918|27878|27916.8|27876.8|27918.1|27878.1|27916.8|27876.8|0
1689022200000|2023-07-10 20:50:00|27918.1|27878.1|27916.8|27876.8|27920|27880|27916.8|27876.8|0
1689022500000|2023-07-10 20:55:00|27916.7|27876.7|27911.5|27871.5|27916.7|27876.7|27909.6|27869.6|0
1689022800000|2023-07-10 21:00:00|27911.6|27871.6|27914.1|27874.1|27914.1|27874.1|27911.6|27871.6|0
1689023100000|2023-07-10 21:05:00|27913.5|27873.5|27914.1|27874.1|27914.2|27874.2|27913.5|27873.5|0
1689023400000|2023-07-10 21:10:00|27914.2|27874.2|27914.8|27874.8|27914.8|27874.8|27914.2|27874.2|0
1689023700000|2023-07-10 21:15:00|27914.2|27874.2|27912.2|27872.2|27914.2|27874.2|27912.2|27872.2|0
1689024000000|2023-07-10 21:20:00|27912.8|27872.8|27912.2|27872.2|27912.8|27872.8|27912.2|27872.2|0
1689024300000|2023-07-10 21:25:00|27911.5|27871.5|27912.2|27872.2|27912.2|27872.2|27911.5|27871.5|0
1689024600000|2023-07-10 21:30:00|27911.5|27871.5|27912.2|27872.2|27912.2|27872.2|27910.2|27870.2|0
1689024900000|2023-07-10 21:35:00|27912.1|27872.1|27908.9|27868.9|27912.1|27872.1|27908.9|27868.9|0
1689025200000|2023-07-10 21:40:00|27909|27869|27910.9|27870.9|27910.9|27870.9|27908.3|27868.3|0
1689025500000|2023-07-10 21:45:00|27911.5|27871.5|27911.5|27871.5|27912.2|27872.2|27911.5|27871.5|0
1689025800000|2023-07-10 21:50:00|27910.9|27870.9|27911.5|27871.5|27911.5|27871.5|27910.9|27870.9|0
1689026100000|2023-07-10 21:55:00|27911.6|27871.6|27912.8|27872.8|27914.1|27874.1|27910.2|27870.2|0
1689026400000|2023-07-10 22:00:00|27912.9|27872.9|27901.1|27861.1|27916.1|27876.1|27899.1|27859.1|0
1689026700000|2023-07-10 22:05:00|27900.4|27860.4|27899.1|27859.1|27901.1|27861.1|27899.1|27859.1|0
1689027000000|2023-07-10 22:10:00|27898.5|27858.5|27901.1|27861.1|27902.4|27862.4|27897.2|27857.2|0
1689027300000|2023-07-10 22:15:00|27901.7|27861.7|27902.4|27862.4|27904.3|27864.3|27901.1|27861.1|0
1689027600000|2023-07-10 22:20:00|27903.1|27863.1|27905.7|27865.7|27905.7|27865.7|27902.4|27862.4|0
1689027900000|2023-07-10 22:25:00|27905.6|27865.6|27908.4|27868.4|27908.4|27868.4|27904.3|27864.3|0
1689028200000|2023-07-10 22:30:00|27908.3|27868.3|27911.6|27871.6|27911.6|27871.6|27907|27867|0
1689028500000|2023-07-10 22:35:00|27912.3|27872.3|27916.2|27876.2|27917.5|27877.5|27912.3|27872.3|0
1689028800000|2023-07-10 22:40:00|27917.5|27877.5|27917.5|27877.5|27919.5|27879.5|27917.5|27877.5|0
1689029100000|2023-07-10 22:45:00|27917.6|27877.6|27920.1|27880.1|27920.8|27880.8|27917.5|27877.5|0
1689029400000|2023-07-10 22:50:00|27920.8|27880.8|27916.2|27876.2|27920.8|27880.8|27916.2|27876.2|0
1689029700000|2023-07-10 22:55:00|27917.5|27877.5|27916.2|27876.2|27919.5|27879.5|27916.2|27876.2|0
1689030000000|2023-07-10 23:00:00|27916.1|27876.1|27909.7|27869.7|27916.1|27876.1|27907|27867|0
1689030300000|2023-07-10 23:05:00|27911|27871|27912.3|27872.3|27912.9|27872.9|27911|27871|0
1689030600000|2023-07-10 23:10:00|27912.9|27872.9|27903.8|27863.8|27912.9|27872.9|27903.8|27863.8|0
1689030900000|2023-07-10 23:15:00|27905.1|27865.1|27909.7|27869.7|27909.7|27869.7|27905.1|27865.1|0
1689031200000|2023-07-10 23:20:00|27909.6|27869.6|27905.1|27865.1|27909.7|27869.7|27905.1|27865.1|0
1689031500000|2023-07-10 23:25:00|27907|27867|27908.4|27868.4|27909.7|27869.7|27907|27867|0
1689031800000|2023-07-10 23:30:00|27909|27869|27905.1|27865.1|27911.6|27871.6|27905.1|27865.1|0
1689032100000|2023-07-10 23:35:00|27905|27865|27908.4|27868.4|27909.7|27869.7|27903.8|27863.8|0
1689032400000|2023-07-10 23:40:00|27909|27869|27909.7|27869.7|27909.7|27869.7|27908.4|27868.4|0
1689032700000|2023-07-10 23:45:00|27911.6|27871.6|27919.5|27879.5|27919.5|27879.5|27909.7|27869.7|0
1689033000000|2023-07-10 23:50:00|27919.4|27879.4|27914.9|27874.9|27919.5|27879.5|27914.9|27874.9|0
1689033300000|2023-07-10 23:55:00|27915.5|27875.5|27919.5|27879.5|27919.5|27879.5|27914.9|27874.9|0
1689033600000|2023-07-11 00:00:00|27919.6|27879.6|27900.5|27860.5|27924|27884|27900.5|27860.5|0
1689033900000|2023-07-11 00:05:00|27900.6|27860.6|27905.1|27865.1|27909.7|27869.7|27900.6|27860.6|0
1689034200000|2023-07-11 00:10:00|27907|27867|27909.7|27869.7|27912.9|27872.9|27905.1|27865.1|0
1689034500000|2023-07-11 00:15:00|27909.6|27869.6|27924.3|27884.3|27937.1|27897.1|27908.4|27868.4|0
1689034800000|2023-07-11 00:20:00|27921.1|27881.1|27924.3|27884.3|27924.3|27884.3|27917.9|27877.9|0
1689035100000|2023-07-11 00:25:00|27930.6|27890.6|27930.8|27890.8|27930.8|27890.8|27924.3|27884.3|0
1689035400000|2023-07-11 00:30:00|27930.9|27890.9|27930.8|27890.8|27930.9|27890.9|27924.4|27884.4|0
1689035700000|2023-07-11 00:35:00|27930.7|27890.7|27949.9|27909.9|27949.9|27909.9|27930.7|27890.7|0
1689036000000|2023-07-11 00:40:00|27950|27910|27943.6|27903.6|27956.4|27916.4|27937.2|27897.2|0
1689036300000|2023-07-11 00:45:00|27943.7|27903.7|27937.4|27897.4|27943.8|27903.8|27937.3|27897.3|0
1689036600000|2023-07-11 00:50:00|27943.7|27903.7|27950|27910|27950|27910|27943.6|27903.6|0
1689036900000|2023-07-11 00:55:00|27956.4|27916.4|27950.1|27910.1|27956.4|27916.4|27943.6|27903.6|0
1689037200000|2023-07-11 01:00:00|27950|27910|27943.5|27903.5|27950|27910|27937.1|27897.1|0
1689037500000|2023-07-11 01:05:00|27943.6|27903.6|27943.6|27903.6|27950|27910|27943.5|27903.5|0
1689037800000|2023-07-11 01:10:00|27943.7|27903.7|27943.7|27903.7|27943.7|27903.7|27943.6|27903.6|0
1689038100000|2023-07-11 01:15:00|27950|27910|27937.4|27897.4|27950.1|27910.1|27937.4|27897.4|0
1689038400000|2023-07-11 01:20:00|27937.5|27897.5|27950.2|27910.2|27950.3|27910.3|27937.5|27897.5|0
1689038700000|2023-07-11 01:25:00|27950.1|27910.1|27943.7|27903.7|27950.1|27910.1|27937.3|27897.3|0
1689039000000|2023-07-11 01:30:00|27937.4|27897.4|27930.9|27890.9|27940.5|27900.5|27930.9|27890.9|0
1689039300000|2023-07-11 01:35:00|27931|27891|27918|27878|27931|27891|27917.9|27877.9|0
1689039600000|2023-07-11 01:40:00|27917.9|27877.9|27924.4|27884.4|27924.5|27884.5|27917.9|27877.9|0
1689039900000|2023-07-11 01:45:00|27924.5|27884.5|27917.9|27877.9|27930.8|27890.8|27917.9|27877.9|0
1689040200000|2023-07-11 01:50:00|27918|27878|27924.3|27884.3|27924.3|27884.3|27917.9|27877.9|0
1689040500000|2023-07-11 01:55:00|27917.9|27877.9|27918|27878|27918|27878|27917.9|27877.9|0
1689040800000|2023-07-11 02:00:00|27917.9|27877.9|27911.5|27871.5|27918|27878|27911.5|27871.5|0
1689041100000|2023-07-11 02:05:00|27917.8|27877.8|27917.8|27877.8|27924.4|27884.4|27917.8|27877.8|0
1689041400000|2023-07-11 02:10:00|27917.9|27877.9|27917.9|27877.9|27917.9|27877.9|27911.5|27871.5|0
1689041700000|2023-07-11 02:15:00|27924.3|27884.3|27924.3|27884.3|27927.6|27887.6|27924.3|27884.3|0
1689042000000|2023-07-11 02:20:00|27924.4|27884.4|27930.8|27890.8|27937.2|27897.2|27924.4|27884.4|0
1689042300000|2023-07-11 02:25:00|27930.7|27890.7|27930.8|27890.8|27930.8|27890.8|27924.4|27884.4|0
1689042600000|2023-07-11 02:30:00|27930.9|27890.9|27930.8|27890.8|27930.9|27890.9|27930.8|27890.8|0
1689042900000|2023-07-11 02:35:00|27930.9|27890.9|27943.7|27903.7|27943.7|27903.7|27930.9|27890.9|0
1689043200000|2023-07-11 02:40:00|27950|27910|27950.1|27910.1|27956.4|27916.4|27943.7|27903.7|0
1689043500000|2023-07-11 02:45:00|27950|27910|27937.4|27897.4|27950.1|27910.1|27937.2|27897.2|0
1689043800000|2023-07-11 02:50:00|27937.3|27897.3|27937.4|27897.4|27937.4|27897.4|27937.3|27897.3|0
1689044100000|2023-07-11 02:55:00|27937.5|27897.5|27943.8|27903.8|27943.8|27903.8|27937.4|27897.4|0
1689044400000|2023-07-11 03:00:00|27943.7|27903.7|27950.1|27910.1|27950.1|27910.1|27943.7|27903.7|0
1689044700000|2023-07-11 03:05:00|27943.8|27903.8|27950.1|27910.1|27950.2|27910.2|27943.8|27903.8|0
1689045000000|2023-07-11 03:10:00|27947|27907|27950.2|27910.2|27950.2|27910.2|27946.9|27906.9|0
1689045300000|2023-07-11 03:15:00|27950.1|27910.1|27943.8|27903.8|27950.2|27910.2|27943.8|27903.8|0
1689045600000|2023-07-11 03:20:00|27950.1|27910.1|27950.1|27910.1|27950.1|27910.1|27950.1|27910.1|0
1689045900000|2023-07-11 03:25:00|27950.2|27910.2|27950.2|27910.2|27950.2|27910.2|27950.2|27910.2|0
1689046200000|2023-07-11 03:30:00|27943.9|27903.9|27950.1|27910.1|27950.1|27910.1|27937.4|27897.4|0
1689046500000|2023-07-11 03:35:00|27943.8|27903.8|27943.7|27903.7|27943.8|27903.8|27937.4|27897.4|0
1689046800000|2023-07-11 03:40:00|27943.8|27903.8|27937.4|27897.4|27950.1|27910.1|27931|27891|0
1689047100000|2023-07-11 03:45:00|27937.5|27897.5|27937.4|27897.4|27937.5|27897.5|27937.4|27897.4|0
1689047400000|2023-07-11 03:50:00|27943.7|27903.7|27943.8|27903.8|27943.8|27903.8|27943.7|27903.7|0
1689047700000|2023-07-11 03:55:00|27943.7|27903.7|27943.7|27903.7|27943.8|27903.8|27943.7|27903.7|0
1689048000000|2023-07-11 04:00:00|27937.4|27897.4|27931|27891|27937.4|27897.4|27930.9|27890.9|0
1689048300000|2023-07-11 04:05:00|27937.3|27897.3|27930.8|27890.8|27937.4|27897.4|27930.8|27890.8|0
1689048600000|2023-07-11 04:10:00|27927.7|27887.7|27930.8|27890.8|27930.8|27890.8|27924.5|27884.5|0
1689048900000|2023-07-11 04:15:00|27930.9|27890.9|27937.2|27897.2|27937.3|27897.3|27930.9|27890.9|0
1689049200000|2023-07-11 04:20:00|27937.3|27897.3|27930.9|27890.9|27937.3|27897.3|27930.8|27890.8|0
1689049500000|2023-07-11 04:25:00|27930.8|27890.8|27930.9|27890.9|27930.9|27890.9|27924.5|27884.5|0
1689049800000|2023-07-11 04:30:00|27930.8|27890.8|27930.9|27890.9|27930.9|27890.9|27930.8|27890.8|0
1689050100000|2023-07-11 04:35:00|27931|27891|27937.3|27897.3|27937.3|27897.3|27931|27891|0
1689050400000|2023-07-11 04:40:00|27937.2|27897.2|27937.3|27897.3|27937.3|27897.3|27930.8|27890.8|0
1689050700000|2023-07-11 04:45:00|27937.2|27897.2|27937.3|27897.3|27937.3|27897.3|27937.2|27897.2|0
1689051000000|2023-07-11 04:50:00|27937.2|27897.2|27937.2|27897.2|27937.2|27897.2|27930.8|27890.8|0
1689051300000|2023-07-11 04:55:00|27937.3|27897.3|27937.4|27897.4|27937.4|27897.4|27937.2|27897.2|0
1689051600000|2023-07-11 05:00:00|27943.7|27903.7|27943.8|27903.8|27943.8|27903.8|27937.4|27897.4|0
1689051900000|2023-07-11 05:05:00|27943.7|27903.7|27937.4|27897.4|27943.8|27903.8|27937.4|27897.4|0
1689052200000|2023-07-11 05:10:00|27937.3|27897.3|27911.9|27871.9|27937.4|27897.4|27911.8|27871.8|0
1689052500000|2023-07-11 05:15:00|27918.3|27878.3|27918.3|27878.3|27918.3|27878.3|27899.1|27859.1|0
1689052800000|2023-07-11 05:20:00|27918.4|27878.4|27924.8|27884.8|27924.8|27884.8|27918.3|27878.3|0
1689053100000|2023-07-11 05:25:00|27931.1|27891.1|27931.2|27891.2|27931.2|27891.2|27924.8|27884.8|0
1689053400000|2023-07-11 05:30:00|27931.3|27891.3|27937.7|27897.7|27944.2|27904.2|27931.3|27891.3|0
1689053700000|2023-07-11 05:35:00|27937.8|27897.8|27950.6|27910.6|27950.6|27910.6|27937.7|27897.7|0
1689054000000|2023-07-11 05:40:00|27956.9|27916.9|27950.5|27910.5|27957|27917|27950.5|27910.5|0
1689054300000|2023-07-11 05:45:00|27950.6|27910.6|27950.7|27910.7|27957.1|27917.1|27950.6|27910.6|0
1689054600000|2023-07-11 05:50:00|27950.6|27910.6|27945.7|27905.7|27957|27917|27945.7|27905.7|0
1689054900000|2023-07-11 05:55:00|27952|27912|27947.2|27907.2|27952.3|27912.3|27940.8|27900.8|0
1689055200000|2023-07-11 06:00:00|27947.1|27907.1|27974.3|27959.3|27979.3|27964.3|27940.7|27900.7|41
1689055500000|2023-07-11 06:05:00|27971.8|27956.8|27984.3|27969.3|27989.3|27974.3|27969.3|27954.3|59
1689055800000|2023-07-11 06:10:00|27986.8|27971.8|28029.3|28014.3|28029.3|28014.3|27986.8|27971.8|77
1689056100000|2023-07-11 06:15:00|28026.8|28011.8|28034.3|28019.3|28039.3|28024.3|28014.3|27999.3|103
1689056400000|2023-07-11 06:20:00|28031.8|28016.8|28049.3|28034.3|28056.8|28041.8|28029.3|28014.3|46
1689056700000|2023-07-11 06:25:00|28044.3|28029.3|28049.3|28034.3|28069.3|28054.3|28044.3|28029.3|58
1689057000000|2023-07-11 06:30:00|28046.8|28031.8|28011.8|27996.8|28059.3|28044.3|28011.8|27996.8|75
1689057300000|2023-07-11 06:35:00|28014.3|27999.3|28031.8|28016.8|28031.8|28016.8|28009.3|27994.3|28
1689057600000|2023-07-11 06:40:00|28029.3|28014.3|28026.8|28011.8|28034.3|28019.3|28019.3|28004.3|121
1689057900000|2023-07-11 06:45:00|28024.3|28009.3|28016.8|28001.8|28034.3|28019.3|28016.8|28001.8|38
1689058200000|2023-07-11 06:50:00|28014.3|27999.3|28016.8|28001.8|28024.3|28009.3|28011.8|27996.8|19
1689058500000|2023-07-11 06:55:00|28014.3|27999.3|28019.3|28004.3|28029.3|28014.3|28009.3|27994.3|47
1689058800000|2023-07-11 07:00:00|28014.3|27999.3|27939.3|27924.3|28019.3|28004.3|27911.8|27896.8|885
1689059100000|2023-07-11 07:05:00|27949.3|27934.3|27966.8|27951.8|28004.3|27989.3|27919.3|27904.3|491
1689059400000|2023-07-11 07:10:00|27964.3|27949.3|27964.3|27949.3|27974.3|27959.3|27919.3|27904.3|290
1689059700000|2023-07-11 07:15:00|27956.8|27941.8|27929.3|27914.3|27964.3|27949.3|27919.3|27904.3|203
1689060000000|2023-07-11 07:20:00|27926.8|27911.8|27919.3|27904.3|27939.3|27924.3|27909.3|27894.3|166
1689060300000|2023-07-11 07:25:00|27916.8|27901.8|27926.8|27911.8|27939.3|27924.3|27899.3|27884.3|199
1689060600000|2023-07-11 07:30:00|27929.3|27914.3|27919.3|27904.3|27944.3|27929.3|27896.8|27881.8|162
1689060900000|2023-07-11 07:35:00|27916.8|27901.8|27899.3|27884.3|27926.8|27911.8|27894.3|27879.3|102
1689061200000|2023-07-11 07:40:00|27902.7|27887.7|27897.7|27882.7|27907.7|27892.7|27892.7|27877.7|130
1689061500000|2023-07-11 07:45:00|27895.2|27880.2|27897.7|27882.7|27905.2|27890.2|27872.7|27857.7|153
1689061800000|2023-07-11 07:50:00|27900.2|27885.2|27927.7|27912.7|27937.7|27922.7|27892.7|27877.7|101
1689062100000|2023-07-11 07:55:00|27922.7|27907.7|27900.2|27885.2|27927.7|27912.7|27897.7|27882.7|58
1689062400000|2023-07-11 08:00:00|27897.7|27882.7|27877.7|27862.7|27907.7|27892.7|27867.7|27852.7|200
1689062700000|2023-07-11 08:05:00|27872.7|27857.7|27887.7|27872.7|27887.7|27872.7|27862.7|27847.7|119
1689063000000|2023-07-11 08:10:00|27885.2|27870.2|27852.7|27837.7|27892.7|27877.7|27852.7|27837.7|65
1689063300000|2023-07-11 08:15:00|27855.2|27840.2|27855.2|27840.2|27872.7|27857.7|27847.7|27832.7|55
1689063600000|2023-07-11 08:20:00|27852.7|27837.7|27882.7|27867.7|27887.7|27872.7|27852.7|27837.7|91
1689063900000|2023-07-11 08:25:00|27885.2|27870.2|27872.7|27857.7|27885.2|27870.2|27867.7|27852.7|37
1689064200000|2023-07-11 08:30:00|27875.2|27860.2|27877.7|27862.7|27885.2|27870.2|27867.7|27852.7|82
1689064500000|2023-07-11 08:35:00|27880.2|27865.2|27867.7|27852.7|27882.7|27867.7|27862.7|27847.7|62
1689064800000|2023-07-11 08:40:00|27865.2|27850.2|27857.7|27842.7|27877.7|27862.7|27857.7|27842.7|48
1689065100000|2023-07-11 08:45:00|27860.2|27845.2|27867.7|27852.7|27867.7|27852.7|27837.7|27822.7|72
1689065400000|2023-07-11 08:50:00|27865.2|27850.2|27870.2|27855.2|27872.7|27857.7|27847.7|27832.7|79
1689065700000|2023-07-11 08:55:00|27867.7|27852.7|27880.2|27865.2|27887.7|27872.7|27865.2|27850.2|47
1689066000000|2023-07-11 09:00:00|27882.7|27867.7|27867.7|27852.7|27887.7|27872.7|27855.2|27840.2|92
1689066300000|2023-07-11 09:05:00|27870.2|27855.2|27867.7|27852.7|27880.2|27865.2|27862.7|27847.7|60
1689066600000|2023-07-11 09:10:00|27870.2|27855.2|27892.7|27877.7|27897.7|27882.7|27870.2|27855.2|51
1689066900000|2023-07-11 09:15:00|27895.2|27880.2|27877.7|27862.7|27895.2|27880.2|27877.7|27862.7|95
1689067200000|2023-07-11 09:20:00|27882.7|27867.7|27902.7|27887.7|27902.7|27887.7|27877.7|27862.7|108
1689067500000|2023-07-11 09:25:00|27907.7|27892.7|27932.7|27917.7|27935.2|27920.2|27902.7|27887.7|116
1689067800000|2023-07-11 09:30:00|27937.7|27922.7|27960.2|27945.2|27967.7|27952.7|27927.7|27912.7|163
1689068100000|2023-07-11 09:35:00|27957.7|27942.7|27977.7|27962.7|27987.7|27972.7|27957.7|27942.7|103
1689068400000|2023-07-11 09:40:00|27982.7|27967.7|27972.7|27957.7|27982.7|27967.7|27962.7|27947.7|92
1689068700000|2023-07-11 09:45:00|27977.7|27962.7|28005.2|27990.2|28007.7|27992.7|27977.7|27962.7|137
1689069000000|2023-07-11 09:50:00|28002.7|27987.7|28027.7|28012.7|28027.7|28012.7|28002.7|27987.7|79
1689069300000|2023-07-11 09:55:00|28022.7|28007.7|28022.7|28007.7|28032.7|28017.7|28017.7|28002.7|62
1689069600000|2023-07-11 10:00:00|28027.7|28012.7|28022.7|28007.7|28032.7|28017.7|28017.7|28002.7|95
1689069900000|2023-07-11 10:05:00|28027.7|28012.7|28017.7|28002.7|28027.7|28012.7|28017.7|28002.7|40
1689070200000|2023-07-11 10:10:00|28022.7|28007.7|28022.7|28007.7|28032.7|28017.7|28022.7|28007.7|78
1689070500000|2023-07-11 10:15:00|28017.7|28002.7|27992.7|27977.7|28020.2|28005.2|27992.7|27977.7|57
1689070800000|2023-07-11 10:20:00|27995.2|27980.2|27977.7|27962.7|28002.7|27987.7|27977.7|27962.7|153
1689071100000|2023-07-11 10:25:00|27980.2|27965.2|27972.7|27957.7|27987.7|27972.7|27972.7|27957.7|47
1689071400000|2023-07-11 10:30:00|27967.7|27952.7|27977.7|27962.7|27977.7|27962.7|27957.7|27942.7|87
1689071700000|2023-07-11 10:35:00|27972.7|27957.7|27952.7|27937.7|27975.2|27960.2|27952.7|27937.7|64
1689072000000|2023-07-11 10:40:00|27955.2|27940.2|27957.7|27942.7|27962.7|27947.7|27942.7|27927.7|52
1689072300000|2023-07-11 10:45:00|27962.7|27947.7|27970.2|27955.2|27977.7|27962.7|27962.7|27947.7|50
1689072600000|2023-07-11 10:50:00|27967.7|27952.7|27972.7|27957.7|27972.7|27957.7|27957.7|27942.7|34
1689072900000|2023-07-11 10:55:00|27977.7|27962.7|27972.7|27957.7|27980.2|27965.2|27967.7|27952.7|42
1689073200000|2023-07-11 11:00:00|27970.2|27955.2|27977.7|27962.7|27977.7|27962.7|27965.2|27950.2|30
1689073500000|2023-07-11 11:05:00|27972.7|27957.7|27987.7|27972.7|27987.7|27972.7|27967.7|27952.7|59
1689073800000|2023-07-11 11:10:00|27985.2|27970.2|28002.7|27987.7|28005.2|27990.2|27985.2|27970.2|36
1689074100000|2023-07-11 11:15:00|27997.7|27982.7|28012.7|27997.7|28012.7|27997.7|27997.7|27982.7|43
1689074400000|2023-07-11 11:20:00|28015.2|28000.2|28020.2|28005.2|28022.7|28007.7|28012.7|27997.7|36
1689074700000|2023-07-11 11:25:00|28017.7|28002.7|28022.7|28007.7|28030.2|28015.2|28017.7|28002.7|21
1689075000000|2023-07-11 11:30:00|28025.2|28010.2|28027.7|28012.7|28032.7|28017.7|28022.7|28007.7|24
1689075300000|2023-07-11 11:35:00|28025.2|28010.2|28027.7|28012.7|28035.2|28020.2|28025.2|28010.2|25
1689075600000|2023-07-11 11:40:00|28022.7|28007.7|28022.7|28007.7|28027.7|28012.7|28012.7|27997.7|33
1689075900000|2023-07-11 11:45:00|28017.7|28002.7|28027.7|28012.7|28027.7|28012.7|28015.2|28000.2|29
1689076200000|2023-07-11 11:50:00|28022.7|28007.7|28025.2|28010.2|28027.7|28012.7|28017.7|28002.7|25
1689076500000|2023-07-11 11:55:00|28022.7|28007.7|28022.7|28007.7|28027.7|28012.7|28017.7|28002.7|35
1689076800000|2023-07-11 12:00:00|28020.2|28005.2|28017.7|28002.7|28022.7|28007.7|28012.7|27997.7|44
1689077100000|2023-07-11 12:05:00|28020.2|28005.2|28032.7|28017.7|28037.7|28022.7|28020.2|28005.2|62
1689077400000|2023-07-11 12:10:00|28035.2|28020.2|28047.7|28032.7|28047.7|28032.7|28032.7|28017.7|31
1689077700000|2023-07-11 12:15:00|28045.2|28030.2|28027.7|28012.7|28045.2|28030.2|28022.7|28007.7|41
1689078000000|2023-07-11 12:20:00|28030.2|28015.2|28037.7|28022.7|28037.7|28022.7|28025.2|28010.2|62
1689078300000|2023-07-11 12:25:00|28040.2|28025.2|28052.7|28037.7|28052.7|28037.7|28037.7|28022.7|97
1689078600000|2023-07-11 12:30:00|28050.2|28035.2|28082.7|28067.7|28090.2|28075.2|28047.7|28032.7|267
1689078900000|2023-07-11 12:35:00|28085.2|28070.2|28085.2|28070.2|28090.2|28075.2|28075.2|28060.2|158
1689079200000|2023-07-11 12:40:00|28087.7|28072.7|28095.2|28080.2|28097.7|28082.7|28077.7|28062.7|87
1689079500000|2023-07-11 12:45:00|28097.7|28082.7|28102.7|28087.7|28102.7|28087.7|28082.7|28067.7|111
1689079800000|2023-07-11 12:50:00|28100.2|28085.2|28102.7|28087.7|28107.7|28092.7|28095.2|28080.2|79
1689080100000|2023-07-11 12:55:00|28105.2|28090.2|28105.2|28090.2|28107.7|28092.7|28097.7|28082.7|115
1689080400000|2023-07-11 13:00:00|28102.7|28087.7|28102.7|28087.7|28107.7|28092.7|28092.7|28077.7|67
1689080700000|2023-07-11 13:05:00|28100.2|28085.2|28097.7|28082.7|28102.7|28087.7|28092.7|28077.7|49
1689081000000|2023-07-11 13:10:00|28095.2|28080.2|28097.7|28082.7|28107.7|28092.7|28095.2|28080.2|58
1689081300000|2023-07-11 13:15:00|28100.2|28085.2|28072.7|28057.7|28102.7|28087.7|28072.7|28057.7|158
1689081600000|2023-07-11 13:20:00|28070.2|28055.2|28057.7|28042.7|28075.2|28060.2|28057.7|28042.7|59
1689081900000|2023-07-11 13:25:00|28062.7|28047.7|28072.7|28057.7|28072.7|28057.7|28062.7|28047.7|36
1689082200000|2023-07-11 13:30:00|28077.7|28062.7|28082.7|28067.7|28087.7|28072.7|28072.7|28057.7|123
1689082500000|2023-07-11 13:35:00|28077.7|28062.7|28082.7|28067.7|28087.7|28072.7|28072.7|28057.7|115
1689082800000|2023-07-11 13:40:00|28077.7|28062.7|28035.2|28020.2|28082.7|28067.7|28032.7|28017.7|198
1689083100000|2023-07-11 13:45:00|28032.7|28017.7|28060.2|28045.2|28062.7|28047.7|28032.7|28017.7|134
1689083400000|2023-07-11 13:50:00|28057.7|28042.7|28037.7|28022.7|28057.7|28042.7|28032.7|28017.7|86
1689083700000|2023-07-11 13:55:00|28040.2|28025.2|28057.7|28042.7|28057.7|28042.7|28035.2|28020.2|58
1689084000000|2023-07-11 14:00:00|28060.2|28045.2|28037.7|28022.7|28060.2|28045.2|28035.2|28020.2|108
1689084300000|2023-07-11 14:05:00|28035.2|28020.2|28017.7|28002.7|28037.7|28022.7|28012.7|27997.7|115
1689084600000|2023-07-11 14:10:00|28021.1|28006.1|28018.6|28003.6|28026.1|28011.1|28001.1|27986.1|87
1689084900000|2023-07-11 14:15:00|28021.1|28006.1|28051.1|28036.1|28051.1|28036.1|28016.1|28001.1|92
1689085200000|2023-07-11 14:20:00|28048.6|28033.6|28056.1|28041.1|28056.1|28041.1|28041.1|28026.1|66
1689085500000|2023-07-11 14:25:00|28058.6|28043.6|28046.1|28031.1|28066.1|28051.1|28046.1|28031.1|55
1689085800000|2023-07-11 14:30:00|28041.1|28026.1|28026.1|28011.1|28046.1|28031.1|28026.1|28011.1|75
1689086100000|2023-07-11 14:35:00|28031.1|28016.1|28036.1|28021.1|28046.1|28031.1|28028.6|28013.6|61
1689086400000|2023-07-11 14:40:00|28041.1|28026.1|28046.1|28031.1|28046.1|28031.1|28031.1|28016.1|40
1689086700000|2023-07-11 14:45:00|28041.1|28026.1|28056.1|28041.1|28058.6|28043.6|28041.1|28026.1|85
1689087000000|2023-07-11 14:50:00|28053.6|28038.6|28058.6|28043.6|28058.6|28043.6|28051.1|28036.1|74
1689087300000|2023-07-11 14:55:00|28056.1|28041.1|28061.1|28046.1|28061.1|28046.1|28053.6|28038.6|100
1689087600000|2023-07-11 15:00:00|28066.1|28051.1|28081.1|28066.1|28081.1|28066.1|28061.1|28046.1|129
1689087900000|2023-07-11 15:05:00|28078.6|28063.6|28071.1|28056.1|28081.1|28066.1|28061.1|28046.1|102
1689088200000|2023-07-11 15:10:00|28076.1|28061.1|28096.1|28081.1|28096.1|28081.1|28076.1|28061.1|115
1689088500000|2023-07-11 15:15:00|28091.1|28076.1|28081.1|28066.1|28101.1|28086.1|28081.1|28066.1|128
1689088800000|2023-07-11 15:20:00|28078.6|28063.6|28081.1|28066.1|28086.1|28071.1|28076.1|28061.1|164
1689089100000|2023-07-11 15:25:00|28078.6|28063.6|28063.6|28048.6|28081.1|28066.1|28061.1|28046.1|222
1689089400000|2023-07-11 15:30:00|28066.1|28051.1|28066.1|28051.1|28081.1|28066.1|28056.1|28041.1|240
1689089700000|2023-07-11 15:35:00|28063.6|28048.6|28071.1|28056.1|28073.6|28058.6|28061.1|28046.1|95
1689090000000|2023-07-11 15:40:00|28076.1|28061.1|28071.1|28056.1|28076.1|28061.1|28061.1|28046.1|44
1689090300000|2023-07-11 15:45:00|28068.6|28053.6|28081.1|28066.1|28081.1|28066.1|28066.1|28051.1|47
1689090600000|2023-07-11 15:50:00|28083.6|28063.6|28088.6|28068.6|28098.6|28078.6|28078.6|28058.6|35
1689090900000|2023-07-11 15:55:00|28093.6|28073.6|28093.6|28073.6|28098.6|28078.6|28088.6|28068.6|32
1689091200000|2023-07-11 16:00:00|28098.6|28078.6|28098.6|28078.6|28103.6|28083.6|28093.6|28073.6|21
1689091500000|2023-07-11 16:05:00|28103.6|28083.6|28098.6|28078.6|28103.6|28083.6|28098.6|28078.6|15
1689091800000|2023-07-11 16:10:00|28103.6|28083.6|28103.6|28078.6|28103.6|28083.6|28098.6|28078.6|20
1689092100000|2023-07-11 16:15:00|28098.6|28083.6|28103.6|28083.6|28108.6|28088.6|28098.6|28078.6|8
1689092400000|2023-07-11 16:20:00|28108.6|28088.6|28108.6|28088.6|28113.6|28093.6|28108.6|28088.6|29
1689092700000|2023-07-11 16:25:00|28113.6|28083.6|28088.6|28068.6|28113.6|28083.6|28083.6|28063.6|26
1689093000000|2023-07-11 16:30:00|28093.6|28073.6|28093.6|28068.6|28098.6|28078.6|28088.6|28068.6|6
1689093300000|2023-07-11 16:35:00|28088.6|28073.6|28088.6|28068.6|28093.6|28073.6|28083.6|28063.6|1
1689093600000|2023-07-11 16:40:00|28093.6|28073.6|28088.6|28068.6|28093.6|28073.6|28088.6|28068.6|3
1689093900000|2023-07-11 16:45:00|28093.6|28073.6|28098.6|28078.6|28098.6|28078.6|28088.6|28068.6|11
1689094200000|2023-07-11 16:50:00|28103.6|28083.6|28108.6|28088.6|28108.6|28088.6|28098.6|28078.6|16
1689094500000|2023-07-11 16:55:00|28103.6|28083.6|28103.6|28083.6|28103.6|28083.6|28098.6|28073.6|3
1689094800000|2023-07-11 17:00:00|28098.6|28078.6|28103.6|28083.6|28103.6|28083.6|28098.6|28078.6|2
1689095100000|2023-07-11 17:05:00|28098.6|28078.6|28103.6|28078.6|28103.6|28083.6|28098.6|28078.6|2
1689095400000|2023-07-11 17:10:00|28098.6|28083.6|28098.6|28078.6|28098.6|28083.6|28093.6|28073.6|5
1689095700000|2023-07-11 17:15:00|28093.6|28073.6|28098.6|28078.6|28103.6|28078.6|28093.6|28073.6|5
1689096000000|2023-07-11 17:20:00|28103.6|28073.6|28098.6|28073.6|28103.6|28083.6|28093.6|28073.6|5
1689096300000|2023-07-11 17:25:00|28093.6|28078.6|28098.6|28078.6|28098.6|28078.6|28093.6|28073.6|14
1689096600000|2023-07-11 17:30:00|28093.6|28073.6|28093.6|28073.6|28098.6|28078.6|28093.6|28073.6|5
1689096900000|2023-07-11 17:35:00|28098.6|28078.6|28103.6|28078.6|28103.6|28083.6|28098.6|28073.6|22
1689097200000|2023-07-11 17:40:00|28098.6|28083.6|28098.6|28078.6|28103.6|28083.6|28098.6|28078.6|9
1689097500000|2023-07-11 17:45:00|28093.6|28073.6|28098.6|28078.6|28098.6|28078.6|28088.6|28068.6|6
1689097800000|2023-07-11 17:50:00|28093.6|28073.6|28098.6|28078.6|28098.6|28078.6|28093.6|28073.6|2
1689098100000|2023-07-11 17:55:00|28093.6|28073.6|28103.6|28083.6|28103.6|28083.6|28093.6|28073.6|12
1689098400000|2023-07-11 18:00:00|28098.6|28078.6|28103.6|28083.6|28103.6|28083.6|28098.6|28078.6|8
1689098700000|2023-07-11 18:05:00|28098.6|28078.6|28103.6|28078.6|28103.6|28083.6|28098.6|28078.6|6
1689099000000|2023-07-11 18:10:00|28098.6|28083.6|28093.6|28073.6|28103.6|28083.6|28093.6|28073.6|14
1689099300000|2023-07-11 18:15:00|28088.6|28068.6|28088.6|28068.6|28093.6|28073.6|28088.6|28068.6|9
1689099600000|2023-07-11 18:20:00|28083.6|28063.6|28083.6|28063.6|28088.6|28068.6|28083.6|28058.6|8
1689099900000|2023-07-11 18:25:00|28078.6|28058.6|28091.1|28076.1|28093.6|28076.1|28078.6|28058.6|21
1689100200000|2023-07-11 18:30:00|28088.6|28073.6|28086.1|28071.1|28091.1|28076.1|28081.1|28066.1|25
1689100500000|2023-07-11 18:35:00|28081.1|28066.1|28086.1|28071.1|28086.1|28071.1|28081.1|28066.1|3
1689100800000|2023-07-11 18:40:00|28083.6|28068.6|28091.1|28076.1|28091.1|28076.1|28083.6|28068.6|11
1689101100000|2023-07-11 18:45:00|28093.6|28078.6|28098.6|28083.6|28101.1|28086.1|28091.1|28076.1|38
1689101400000|2023-07-11 18:50:00|28101.1|28086.1|28098.6|28083.6|28101.1|28086.1|28096.1|28081.1|3
1689101700000|2023-07-11 18:55:00|28101.1|28086.1|28111.1|28096.1|28111.1|28096.1|28098.6|28083.6|12
1689102000000|2023-07-11 19:00:00|28108.6|28093.6|28111.1|28096.1|28116.1|28101.1|28106.1|28091.1|32
1689102300000|2023-07-11 19:05:00|28108.6|28093.6|28113.6|28098.6|28116.1|28101.1|28106.1|28091.1|4
1689102600000|2023-07-11 19:10:00|28111.1|28096.1|28106.1|28091.1|28116.1|28101.1|28106.1|28091.1|9
1689102900000|2023-07-11 19:15:00|28111.1|28096.1|28116.1|28101.1|28118.6|28103.6|28106.1|28091.1|15
1689103200000|2023-07-11 19:20:00|28118.6|28103.6|28118.6|28103.6|28121.1|28106.1|28106.1|28091.1|17
1689103500000|2023-07-11 19:25:00|28116.1|28101.1|28116.1|28101.1|28121.1|28106.1|28113.6|28098.6|11
1689103800000|2023-07-11 19:30:00|28113.6|28098.6|28116.1|28101.1|28116.1|28101.1|28106.1|28091.1|15
1689104100000|2023-07-11 19:35:00|28118.6|28103.6|28123.6|28108.6|28126.1|28111.1|28116.1|28101.1|31
1689104400000|2023-07-11 19:40:00|28121.1|28106.1|28138.6|28123.6|28138.6|28123.6|28121.1|28106.1|23
1689104700000|2023-07-11 19:45:00|28136.1|28121.1|28146.1|28131.1|28148.6|28133.6|28136.1|28121.1|30
1689105000000|2023-07-11 19:50:00|28148.6|28133.6|28143.6|28128.6|28156.1|28141.1|28143.6|28128.6|47
1689105300000|2023-07-11 19:55:00|28141.1|28126.1|28141.1|28126.1|28146.1|28131.1|28141.1|28126.1|19
1689105600000|2023-07-11 20:00:00|28158.1|28118.1|28140.7|28100.7|28158.1|28118.1|28132.9|28092.9|0
1689105900000|2023-07-11 20:05:00|28140.1|28100.1|28142.1|28102.1|28145.3|28105.3|28136.2|28096.2|0
1689106200000|2023-07-11 20:10:00|28142|28102|28139.4|28099.4|28144|28104|28137.5|28097.5|0
1689106500000|2023-07-11 20:15:00|28139.5|28099.5|28145.3|28105.3|28148.5|28108.5|28139.4|28099.4|0
1689106800000|2023-07-11 20:20:00|28145.2|28105.2|28148.5|28108.5|28148.5|28108.5|28143.3|28103.3|0
1689107100000|2023-07-11 20:25:00|28146.6|28106.6|28148.5|28108.5|28149.8|28109.8|28145.3|28105.3|0
1689107400000|2023-07-11 20:30:00|28148.6|28108.6|28146.6|28106.6|28149.8|28109.8|28146.6|28106.6|0
1689107700000|2023-07-11 20:35:00|28146.5|28106.5|28146.6|28106.6|28146.6|28106.6|28145.3|28105.3|0
1689108000000|2023-07-11 20:40:00|28145.9|28105.9|28146.6|28106.6|28148.5|28108.5|28145.3|28105.3|0
1689108300000|2023-07-11 20:45:00|28146.5|28106.5|28145.1|28105.1|28148.5|28108.5|28144.4|28104.4|0
1689108600000|2023-07-11 20:50:00|28144.4|28104.4|28144.4|28104.4|28145.7|28105.7|28144.4|28104.4|0
1689108900000|2023-07-11 20:55:00|28144.5|28104.5|28146.4|28106.4|28147.7|28107.7|28144.4|28104.4|0
1689109200000|2023-07-11 21:00:00|28145.7|28105.7|28147|28107|28148.3|28108.3|28145.7|28105.7|0
1689109500000|2023-07-11 21:05:00|28146.4|28106.4|28149|28109|28149|28109|28146.4|28106.4|0
1689109800000|2023-07-11 21:10:00|28148.4|28108.4|28149.6|28109.6|28149.6|28109.6|28148.4|28108.4|0
1689110100000|2023-07-11 21:15:00|28149|28109|28149.6|28109.6|28149.6|28109.6|28147|28107|0
1689110700000|2023-07-11 21:25:00|28149.7|28109.7|28147.7|28107.7|28149.7|28109.7|28147.7|28107.7|0
1689111300000|2023-07-11 21:35:00|28147.9|28107.9|28147.9|28107.9|28147.9|28107.9|28147.3|28107.3|0
1689111600000|2023-07-11 21:40:00|28147.8|28107.8|28146.6|28106.6|28147.8|28107.8|28142.7|28102.7|0
1689111900000|2023-07-11 21:45:00|28145.9|28105.9|28146.6|28106.6|28147.2|28107.2|28144.6|28104.6|0
1689112200000|2023-07-11 21:50:00|28147.2|28107.2|28144.6|28104.6|28148.5|28108.5|28144.6|28104.6|0
1689112500000|2023-07-11 21:55:00|28144|28104|28144.6|28104.6|28145.9|28105.9|28143.3|28103.3|0
1689112800000|2023-07-11 22:00:00|28144.4|28104.4|28138.1|28098.1|28144.4|28104.4|28132.2|28092.2|0
1689113100000|2023-07-11 22:05:00|28137.5|28097.5|28147.9|28107.9|28151.2|28111.2|28137.5|28097.5|0
1689113400000|2023-07-11 22:10:00|28149.2|28109.2|28152.5|28112.5|28155.1|28115.1|28149.2|28109.2|0
1689113700000|2023-07-11 22:15:00|28152.4|28112.4|28149.2|28109.2|28152.5|28112.5|28149.2|28109.2|0
1689114000000|2023-07-11 22:20:00|28149.9|28109.9|28153.8|28113.8|28153.8|28113.8|28149.9|28109.9|0
1689114300000|2023-07-11 22:25:00|28153.7|28113.7|28149.2|28109.2|28153.7|28113.7|28149.2|28109.2|0
1689114600000|2023-07-11 22:30:00|28149.3|28109.3|28151.2|28111.2|28152.5|28112.5|28149.2|28109.2|0
1689114900000|2023-07-11 22:35:00|28151.1|28111.1|28149.2|28109.2|28152.5|28112.5|28149.2|28109.2|0
1689115200000|2023-07-11 22:40:00|28148.6|28108.6|28152.5|28112.5|28153.8|28113.8|28148.6|28108.6|0
1689115500000|2023-07-11 22:45:00|28152.4|28112.4|28155.7|28115.7|28155.7|28115.7|28151.2|28111.2|0
1689115800000|2023-07-11 22:50:00|28153.8|28113.8|28153.8|28113.8|28155.1|28115.1|28153.8|28113.8|0
1689116100000|2023-07-11 22:55:00|28155.7|28115.7|28160.3|28120.3|28162.2|28122.2|28153.8|28113.8|0
1689116400000|2023-07-11 23:00:00|28160.4|28120.4|28166.8|28126.8|28170.1|28130.1|28160.4|28120.4|0
1689116700000|2023-07-11 23:05:00|28167.5|28127.5|28168.1|28128.1|28170.1|28130.1|28166.8|28126.8|0
1689117000000|2023-07-11 23:10:00|28168.2|28128.2|28168.8|28128.8|28170.1|28130.1|28168.1|28128.1|0
1689117300000|2023-07-11 23:15:00|28168.1|28128.1|28159|28119|28171.4|28131.4|28159|28119|0
1689117600000|2023-07-11 23:20:00|28160.3|28120.3|28152.5|28112.5|28163.6|28123.6|28149.9|28109.9|0
1689117900000|2023-07-11 23:25:00|28152.4|28112.4|28142.7|28102.7|28153.8|28113.8|28142.7|28102.7|0
1689118200000|2023-07-11 23:30:00|28144.6|28104.6|28147.9|28107.9|28149.2|28109.2|28141.4|28101.4|0
1689118500000|2023-07-11 23:35:00|28147.8|28107.8|28146|28106|28147.9|28107.9|28144.6|28104.6|0
1689118800000|2023-07-11 23:40:00|28146.6|28106.6|28149.2|28109.2|28151.8|28111.8|28146|28106|0
1689119100000|2023-07-11 23:45:00|28149.9|28109.9|28147.9|28107.9|28151.2|28111.2|28146|28106|0
1689119400000|2023-07-11 23:50:00|28149.2|28109.2|28146|28106|28149.2|28109.2|28146|28106|0
1689119700000|2023-07-11 23:55:00|28145.9|28105.9|28146|28106|28147.9|28107.9|28144.6|28104.6|0
1689120000000|2023-07-12 00:00:00|28145.9|28105.9|28146|28106|28149.2|28109.2|28141.4|28101.4|0
1689120300000|2023-07-12 00:05:00|28146.6|28106.6|28151.2|28111.2|28151.2|28111.2|28146|28106|0
1689120600000|2023-07-12 00:10:00|28151.1|28111.1|28142.7|28102.7|28151.1|28111.1|28140.1|28100.1|0
1689120900000|2023-07-12 00:15:00|28142.6|28102.6|28146.6|28106.6|28153.1|28113.1|28141.4|28101.4|0
1689121200000|2023-07-12 00:20:00|28146.7|28106.7|28140.2|28100.2|28153.1|28113.1|28140.1|28100.1|0
1689121500000|2023-07-12 00:25:00|28146.5|28106.5|28146.7|28106.7|28146.7|28106.7|28140.2|28100.2|0
1689121800000|2023-07-12 00:30:00|28146.8|28106.8|28140.2|28100.2|28146.9|28106.9|28140.2|28100.2|0
1689122100000|2023-07-12 00:35:00|28140.3|28100.3|28140.1|28100.1|28146.6|28106.6|28140.1|28100.1|0
1689122400000|2023-07-12 00:40:00|28140.2|28100.2|28133.9|28093.9|28140.3|28100.3|28133.8|28093.8|0
1689122700000|2023-07-12 00:45:00|28133.8|28093.8|28140.1|28100.1|28140.2|28100.2|28133.8|28093.8|0
1689123000000|2023-07-12 00:50:00|28137|28097|28140.3|28100.3|28140.3|28100.3|28133.8|28093.8|0
1689123300000|2023-07-12 00:55:00|28140.2|28100.2|28146.6|28106.6|28146.7|28106.7|28140.2|28100.2|0
1689123600000|2023-07-12 01:00:00|28146.5|28106.5|28146.7|28106.7|28146.7|28106.7|28140.3|28100.3|0
1689123900000|2023-07-12 01:05:00|28146.8|28106.8|28153.1|28113.1|28153.2|28113.2|28146.7|28106.7|0
1689124200000|2023-07-12 01:10:00|28153.2|28113.2|28153.1|28113.1|28153.2|28113.2|28146.7|28106.7|0
1689124500000|2023-07-12 01:15:00|28146.7|28106.7|28153.1|28113.1|28159.6|28119.6|28146.7|28106.7|0
1689124800000|2023-07-12 01:20:00|28149.9|28109.9|28146.6|28106.6|28153.1|28113.1|28146.5|28106.5|0
1689125100000|2023-07-12 01:25:00|28146.5|28106.5|28146.5|28106.5|28146.6|28106.6|28146.5|28106.5|0
1689125400000|2023-07-12 01:30:00|28146.6|28106.6|28140.1|28100.1|28146.6|28106.6|28133.8|28093.8|0
1689125700000|2023-07-12 01:35:00|28140.2|28100.2|28146.6|28106.6|28146.6|28106.6|28140.1|28100.1|0
1689126000000|2023-07-12 01:40:00|28146.7|28106.7|28159.5|28119.5|28159.5|28119.5|28146.6|28106.6|0
1689126300000|2023-07-12 01:45:00|28159.4|28119.4|28153|28113|28159.5|28119.5|28153|28113|0
1689126600000|2023-07-12 01:50:00|28152.9|28112.9|28153.1|28113.1|28159.4|28119.4|28146.6|28106.6|0
1689126900000|2023-07-12 01:55:00|28159.4|28119.4|28146.5|28106.5|28159.4|28119.4|28146.5|28106.5|0
1689127200000|2023-07-12 02:00:00|28146.6|28106.6|28153|28113|28153|28113|28146.5|28106.5|0
1689127500000|2023-07-12 02:05:00|28152.9|28112.9|28153|28113|28159.4|28119.4|28146.5|28106.5|0
1689127800000|2023-07-12 02:10:00|28152.9|28112.9|28159.3|28119.3|28159.4|28119.4|28152.9|28112.9|0
1689128100000|2023-07-12 02:15:00|28153|28113|28153|28113|28159.3|28119.3|28153|28113|0
1689128400000|2023-07-12 02:20:00|28153.1|28113.1|28159.5|28119.5|28159.6|28119.6|28153.1|28113.1|0
1689128700000|2023-07-12 02:25:00|28153.2|28113.2|28159.5|28119.5|28159.5|28119.5|28153.1|28113.1|0
1689129000000|2023-07-12 02:30:00|28159.4|28119.4|28159.7|28119.7|28159.7|28119.7|28153.1|28113.1|0
1689129300000|2023-07-12 02:35:00|28159.6|28119.6|28159.6|28119.6|28159.7|28119.7|28153.3|28113.3|0
1689129600000|2023-07-12 02:40:00|28159.7|28119.7|28158.9|28118.9|28159.7|28119.7|28152.4|28112.4|0
1689129900000|2023-07-12 02:45:00|28158.8|28118.8|28158.8|28118.8|28158.9|28118.9|28158.8|28118.8|0
1689130200000|2023-07-12 02:50:00|28158.9|28118.9|28165.4|28125.4|28165.4|28125.4|28158.8|28118.8|0
1689130500000|2023-07-12 02:55:00|28165.3|28125.3|28165.5|28125.5|28165.5|28125.5|28159|28119|0
1689130800000|2023-07-12 03:00:00|28165.4|28125.4|28159|28119|28165.5|28125.5|28159|28119|0
1689131100000|2023-07-12 03:05:00|28159.1|28119.1|28165.4|28125.4|28165.5|28125.5|28159|28119|0
1689131400000|2023-07-12 03:10:00|28162.2|28122.2|28165.4|28125.4|28165.4|28125.4|28159|28119|0
1689132000000|2023-07-12 03:20:00|28165.5|28125.5|28165.5|28125.5|28165.5|28125.5|28165.4|28125.4|0
1689132300000|2023-07-12 03:25:00|28165.4|28125.4|28165.4|28125.4|28165.4|28125.4|28159|28119|0
1689132600000|2023-07-12 03:30:00|28171.7|28131.7|28171.8|28131.8|28171.9|28131.9|28165.4|28125.4|0
1689132900000|2023-07-12 03:35:00|28171.9|28131.9|28171.9|28131.9|28178.3|28138.3|28171.8|28131.8|0
1689133200000|2023-07-12 03:40:00|28171.8|28131.8|28171.7|28131.7|28171.8|28131.8|28165.4|28125.4|0
1689133500000|2023-07-12 03:45:00|28168.5|28128.5|28171.7|28131.7|28171.7|28131.7|28168.5|28128.5|0
1689133800000|2023-07-12 03:50:00|28165.4|28125.4|28171.7|28131.7|28171.7|28131.7|28165.4|28125.4|0
1689134400000|2023-07-12 04:00:00|28171.8|28131.8|28171.8|28131.8|28178.1|28138.1|28171.8|28131.8|0
1689134700000|2023-07-12 04:05:00|28178.1|28138.1|28171.8|28131.8|28178.1|28138.1|28171.8|28131.8|0
1689135000000|2023-07-12 04:10:00|28178.1|28138.1|28171.8|28131.8|28178.1|28138.1|28171.7|28131.7|0
1689135300000|2023-07-12 04:15:00|28178.1|28138.1|28181.9|28141.9|28185|28145|28171.8|28131.8|0
1689135600000|2023-07-12 04:20:00|28178.7|28138.7|28178.7|28138.7|28178.8|28138.8|28178.6|28138.6|0
1689135900000|2023-07-12 04:25:00|28178.8|28138.8|28185.2|28145.2|28185.2|28145.2|28178.8|28138.8|0
1689136200000|2023-07-12 04:30:00|28185.3|28145.3|28178.8|28138.8|28185.3|28145.3|28178.7|28138.7|0
1689136500000|2023-07-12 04:35:00|28178.7|28138.7|28178.7|28138.7|28178.8|28138.8|28178.7|28138.7|0
1689136800000|2023-07-12 04:40:00|28178.8|28138.8|28172.4|28132.4|28178.8|28138.8|28172.3|28132.3|0
1689137100000|2023-07-12 04:45:00|28178.7|28138.7|28178.6|28138.6|28178.7|28138.7|28178.6|28138.6|0
1689137400000|2023-07-12 04:50:00|28178.4|28138.4|28178.4|28138.4|28178.4|28138.4|28178.4|28138.4|0
1689137700000|2023-07-12 04:55:00|28178.5|28138.5|28178.5|28138.5|28178.5|28138.5|28178.5|28138.5|0
1689138000000|2023-07-12 05:00:00|28178.4|28138.4|28184.8|28144.8|28184.8|28144.8|28178.4|28138.4|0
1689138300000|2023-07-12 05:05:00|28184.7|28144.7|28178.3|28138.3|28184.8|28144.8|28178.3|28138.3|0
1689138600000|2023-07-12 05:10:00|28178.4|28138.4|28184.8|28144.8|28184.8|28144.8|28178.4|28138.4|0
1689138900000|2023-07-12 05:15:00|28178.5|28138.5|28184.9|28144.9|28184.9|28144.9|28178.4|28138.4|0
1689139200000|2023-07-12 05:20:00|28185|28145|28184.9|28144.9|28185|28145|28184.9|28144.9|0
1689139500000|2023-07-12 05:25:00|28184.8|28144.8|28184.9|28144.9|28184.9|28144.9|28184.8|28144.8|0
1689139800000|2023-07-12 05:30:00|28185|28145|28184.8|28144.8|28191.3|28151.3|28178.4|28138.4|0
1689140100000|2023-07-12 05:35:00|28178.5|28138.5|28178.4|28138.4|28184.8|28144.8|28178.4|28138.4|0
1689140400000|2023-07-12 05:40:00|28184.7|28144.7|28178.4|28138.4|28184.7|28144.7|28171.9|28131.9|0
1689140700000|2023-07-12 05:45:00|28178.5|28138.5|28175.2|28135.2|28178.5|28138.5|28175.2|28135.2|0
1689141000000|2023-07-12 05:50:00|28172|28132|28172|28132|28178.4|28138.4|28172|28132|0
1689141300000|2023-07-12 05:55:00|28172.1|28132.1|28172|28132|28172.1|28132.1|28172|28132|0
1689141600000|2023-07-12 06:00:00|28165.7|28125.7|28173.6|28158.6|28178.6|28163.6|28146.1|28125.7|35
1689141900000|2023-07-12 06:05:00|28176.1|28161.1|28191.1|28176.1|28196.1|28181.1|28171.1|28156.1|68
1689142200000|2023-07-12 06:10:00|28196.1|28181.1|28206.1|28191.1|28211.1|28196.1|28191.1|28176.1|49
1689142500000|2023-07-12 06:15:00|28203.6|28188.6|28206.1|28191.1|28216.1|28201.1|28198.6|28183.6|74
1689142800000|2023-07-12 06:20:00|28208.6|28193.6|28211.1|28196.1|28211.1|28196.1|28206.1|28191.1|26
1689143100000|2023-07-12 06:25:00|28216.1|28201.1|28211.1|28196.1|28221.1|28206.1|28206.1|28191.1|30
1689143400000|2023-07-12 06:30:00|28216.1|28201.1|28231.1|28216.1|28231.1|28216.1|28213.6|28198.6|71
1689143700000|2023-07-12 06:35:00|28226.1|28211.1|28211.1|28196.1|28226.1|28211.1|28211.1|28196.1|17
1689144000000|2023-07-12 06:40:00|28216.1|28201.1|28211.1|28196.1|28226.1|28211.1|28211.1|28196.1|89
1689144300000|2023-07-12 06:45:00|28208.6|28193.6|28191.1|28176.1|28211.1|28196.1|28188.6|28173.6|29
1689144600000|2023-07-12 06:50:00|28188.6|28173.6|28191.1|28176.1|28191.1|28176.1|28181.1|28166.1|28
1689144900000|2023-07-12 06:55:00|28188.6|28173.6|28193.6|28178.6|28206.1|28191.1|28186.1|28171.1|45
1689145200000|2023-07-12 07:00:00|28191.1|28176.1|28218.6|28203.6|28226.1|28211.1|28163.6|28148.6|608
1689145500000|2023-07-12 07:05:00|28216.1|28201.1|28196.1|28181.1|28241.1|28226.1|28186.1|28171.1|250
1689145800000|2023-07-12 07:10:00|28201.1|28186.1|28181.1|28166.1|28216.1|28201.1|28178.6|28163.6|170
1689146100000|2023-07-12 07:15:00|28178.6|28163.6|28211.1|28196.1|28233.6|28218.6|28176.1|28161.1|256
1689146400000|2023-07-12 07:20:00|28206.1|28191.1|28201.1|28186.1|28231.1|28216.1|28201.1|28186.1|114
1689146700000|2023-07-12 07:25:00|28206.1|28191.1|28206.1|28191.1|28216.1|28201.1|28201.1|28186.1|104
1689147000000|2023-07-12 07:30:00|28203.6|28188.6|28228.6|28213.6|28228.6|28213.6|28191.1|28176.1|170
1689147300000|2023-07-12 07:35:00|28226.1|28211.1|28271.1|28256.1|28273.6|28258.6|28226.1|28211.1|254
1689147600000|2023-07-12 07:40:00|28269.7|28254.7|28269.7|28254.7|28279.7|28264.7|28259.7|28244.7|144
1689147900000|2023-07-12 07:45:00|28274.7|28259.7|28274.7|28259.7|28289.7|28274.7|28264.7|28249.7|140
1689148200000|2023-07-12 07:50:00|28277.2|28262.2|28284.7|28269.7|28294.7|28279.7|28272.2|28257.2|118
1689148500000|2023-07-12 07:55:00|28279.7|28264.7|28279.7|28264.7|28294.7|28279.7|28274.7|28259.7|99
1689148800000|2023-07-12 08:00:00|28284.7|28269.7|28284.7|28269.7|28289.7|28274.7|28274.7|28259.7|111
1689149100000|2023-07-12 08:05:00|28282.2|28267.2|28279.7|28264.7|28287.2|28272.2|28259.7|28244.7|163
1689149400000|2023-07-12 08:10:00|28282.2|28267.2|28289.7|28274.7|28294.7|28279.7|28274.7|28259.7|84
1689149700000|2023-07-12 08:15:00|28292.2|28277.2|28292.2|28277.2|28299.7|28284.7|28289.7|28274.7|80
1689150000000|2023-07-12 08:20:00|28289.7|28274.7|28244.7|28229.7|28294.7|28279.7|28244.7|28229.7|137
1689150300000|2023-07-12 08:25:00|28242.2|28227.2|28259.7|28244.7|28279.7|28264.7|28239.7|28224.7|82
1689150600000|2023-07-12 08:30:00|28262.2|28247.2|28274.7|28259.7|28289.7|28274.7|28262.2|28247.2|79
1689150900000|2023-07-12 08:35:00|28279.7|28264.7|28279.7|28264.7|28282.2|28267.2|28274.7|28259.7|59
1689151200000|2023-07-12 08:40:00|28282.2|28267.2|28284.7|28269.7|28294.7|28279.7|28274.7|28259.7|51
1689151500000|2023-07-12 08:45:00|28289.7|28274.7|28284.7|28269.7|28294.7|28279.7|28284.7|28269.7|22
1689151800000|2023-07-12 08:50:00|28287.2|28272.2|28279.7|28264.7|28294.7|28279.7|28269.7|28254.7|53
1689152100000|2023-07-12 08:55:00|28277.2|28262.2|28289.7|28274.7|28297.2|28282.2|28274.7|28259.7|55
1689152400000|2023-07-12 09:00:00|28287.2|28272.2|28294.7|28279.7|28299.7|28284.7|28284.7|28269.7|65
1689152700000|2023-07-12 09:05:00|28297.2|28282.2|28314.7|28299.7|28314.7|28299.7|28292.2|28277.2|83
1689153000000|2023-07-12 09:10:00|28312.2|28297.2|28319.7|28304.7|28319.7|28304.7|28309.7|28294.7|94
1689153300000|2023-07-12 09:15:00|28322.2|28307.2|28309.7|28294.7|28329.7|28314.7|28309.7|28294.7|98
1689153600000|2023-07-12 09:20:00|28307.2|28292.2|28312.2|28297.2|28319.7|28304.7|28307.2|28292.2|50
1689153900000|2023-07-12 09:25:00|28309.7|28294.7|28314.7|28299.7|28319.7|28304.7|28309.7|28294.7|48
1689154200000|2023-07-12 09:30:00|28309.7|28294.7|28309.7|28294.7|28322.2|28307.2|28299.7|28284.7|91
1689154500000|2023-07-12 09:35:00|28312.2|28297.2|28324.7|28309.7|28329.7|28314.7|28309.7|28294.7|51
1689154800000|2023-07-12 09:40:00|28327.2|28312.2|28334.7|28319.7|28339.7|28324.7|28319.7|28304.7|87
1689155100000|2023-07-12 09:45:00|28337.2|28322.2|28339.7|28324.7|28344.7|28329.7|28334.7|28319.7|47
1689155400000|2023-07-12 09:50:00|28344.7|28329.7|28349.7|28334.7|28349.7|28334.7|28334.7|28319.7|127
1689155700000|2023-07-12 09:55:00|28352.2|28337.2|28349.7|28334.7|28354.7|28339.7|28342.2|28327.2|69
1689156000000|2023-07-12 10:00:00|28347.2|28332.2|28344.7|28329.7|28354.7|28339.7|28339.7|28324.7|102
1689156300000|2023-07-12 10:05:00|28342.2|28327.2|28339.7|28324.7|28347.2|28332.2|28337.2|28322.2|71
1689156600000|2023-07-12 10:10:00|28334.7|28319.7|28324.7|28309.7|28334.7|28319.7|28324.7|28309.7|39
1689156900000|2023-07-12 10:15:00|28329.7|28314.7|28324.7|28309.7|28334.7|28319.7|28324.7|28309.7|28
1689157200000|2023-07-12 10:20:00|28322.2|28307.2|28314.7|28299.7|28324.7|28309.7|28309.7|28294.7|34
1689157500000|2023-07-12 10:25:00|28319.7|28304.7|28327.2|28312.2|28329.7|28314.7|28314.7|28299.7|26
1689157800000|2023-07-12 10:30:00|28329.7|28314.7|28337.2|28322.2|28339.7|28324.7|28324.7|28309.7|28
1689158100000|2023-07-12 10:35:00|28339.7|28324.7|28349.7|28334.7|28352.2|28337.2|28339.7|28324.7|31
1689158400000|2023-07-12 10:40:00|28354.7|28339.7|28354.7|28339.7|28359.7|28344.7|28347.2|28332.2|45
1689158700000|2023-07-12 10:45:00|28357.2|28342.2|28357.2|28342.2|28359.7|28344.7|28349.7|28334.7|15
1689159000000|2023-07-12 10:50:00|28354.7|28339.7|28347.2|28332.2|28359.7|28344.7|28344.7|28329.7|16
1689159300000|2023-07-12 10:55:00|28344.7|28329.7|28339.7|28324.7|28349.7|28334.7|28337.2|28322.2|25
1689159600000|2023-07-12 11:00:00|28342.2|28327.2|28354.7|28339.7|28359.7|28344.7|28342.2|28327.2|26
1689159900000|2023-07-12 11:05:00|28349.7|28334.7|28344.7|28329.7|28349.7|28334.7|28339.7|28324.7|27
1689160200000|2023-07-12 11:10:00|28342.2|28327.2|28359.7|28344.7|28359.7|28344.7|28339.7|28324.7|24
1689160500000|2023-07-12 11:15:00|28357.2|28342.2|28372.2|28357.2|28374.7|28359.7|28354.7|28339.7|50
1689160800000|2023-07-12 11:20:00|28374.7|28359.7|28364.7|28349.7|28374.7|28359.7|28364.7|28349.7|43
1689161100000|2023-07-12 11:25:00|28367.2|28352.2|28364.7|28349.7|28374.7|28359.7|28359.7|28344.7|23
1689161400000|2023-07-12 11:30:00|28369.7|28354.7|28369.7|28354.7|28379.7|28364.7|28369.7|28354.7|49
1689161700000|2023-07-12 11:35:00|28372.2|28357.2|28369.7|28354.7|28374.7|28359.7|28359.7|28344.7|31
1689162000000|2023-07-12 11:40:00|28367.2|28352.2|28372.2|28357.2|28372.2|28357.2|28362.2|28347.2|13
1689162300000|2023-07-12 11:45:00|28374.7|28359.7|28372.2|28357.2|28377.2|28362.2|28367.2|28352.2|47
1689162600000|2023-07-12 11:50:00|28369.7|28354.7|28367.2|28352.2|28372.2|28357.2|28357.2|28342.2|185
1689162900000|2023-07-12 11:55:00|28364.7|28349.7|28372.2|28357.2|28377.2|28362.2|28362.2|28347.2|29
1689163200000|2023-07-12 12:00:00|28374.7|28359.7|28367.2|28352.2|28374.7|28359.7|28362.2|28347.2|100
1689163500000|2023-07-12 12:05:00|28364.7|28349.7|28367.2|28352.2|28367.2|28352.2|28362.2|28347.2|49
1689163800000|2023-07-12 12:10:00|28362.2|28347.2|28367.2|28352.2|28377.2|28362.2|28362.2|28347.2|77
1689164100000|2023-07-12 12:15:00|28362.2|28347.2|28367.2|28352.2|28372.2|28357.2|28362.2|28347.2|85
1689164400000|2023-07-12 12:20:00|28364.7|28349.7|28337.2|28322.2|28367.2|28352.2|28332.2|28317.2|133
1689164700000|2023-07-12 12:25:00|28339.7|28324.7|28339.7|28324.7|28344.7|28329.7|28327.2|28312.2|228
1689165000000|2023-07-12 12:30:00|28342.2|28327.2|28414.7|28399.7|28447.2|28432.2|28339.7|28324.7|804
1689165300000|2023-07-12 12:35:00|28417.2|28402.2|28427.2|28412.2|28452.2|28437.2|28412.2|28397.2|267
1689165600000|2023-07-12 12:40:00|28422.2|28407.2|28387.2|28372.2|28432.2|28417.2|28387.2|28372.2|143
1689165900000|2023-07-12 12:45:00|28389.7|28374.7|28382.2|28367.2|28397.2|28382.2|28372.2|28357.2|122
1689166200000|2023-07-12 12:50:00|28379.7|28364.7|28372.2|28357.2|28399.7|28384.7|28364.7|28349.7|113
1689166500000|2023-07-12 12:55:00|28377.2|28362.2|28409.7|28394.7|28409.7|28394.7|28372.2|28357.2|64
1689166800000|2023-07-12 13:00:00|28402.2|28387.2|28427.2|28412.2|28432.2|28417.2|28397.2|28382.2|134
1689167100000|2023-07-12 13:05:00|28424.7|28409.7|28427.2|28412.2|28432.2|28417.2|28417.2|28402.2|123
1689167400000|2023-07-12 13:10:00|28429.7|28414.7|28449.7|28434.7|28452.2|28437.2|28414.7|28399.7|128
1689167700000|2023-07-12 13:15:00|28452.2|28437.2|28457.2|28442.2|28462.2|28447.2|28442.2|28427.2|87
1689168000000|2023-07-12 13:20:00|28454.7|28439.7|28424.7|28409.7|28457.2|28442.2|28417.2|28402.2|87
1689168300000|2023-07-12 13:25:00|28422.2|28407.2|28432.2|28417.2|28439.7|28424.7|28412.2|28397.2|57
1689168600000|2023-07-12 13:30:00|28429.7|28414.7|28437.2|28422.2|28447.2|28432.2|28412.2|28397.2|182
1689168900000|2023-07-12 13:35:00|28439.7|28424.7|28417.2|28402.2|28452.2|28437.2|28417.2|28402.2|153
1689169200000|2023-07-12 13:40:00|28419.7|28404.7|28412.2|28397.2|28427.2|28412.2|28397.2|28382.2|88
1689169500000|2023-07-12 13:45:00|28409.7|28394.7|28442.2|28427.2|28449.7|28434.7|28407.2|28392.2|125
1689169800000|2023-07-12 13:50:00|28444.7|28429.7|28442.2|28427.2|28457.2|28442.2|28437.2|28422.2|85
1689170100000|2023-07-12 13:55:00|28439.7|28424.7|28452.2|28437.2|28454.7|28439.7|28432.2|28417.2|65
1689170400000|2023-07-12 14:00:00|28457.2|28442.2|28464.7|28449.7|28467.2|28452.2|28442.2|28427.2|148
1689170700000|2023-07-12 14:05:00|28462.2|28447.2|28469.7|28454.7|28472.2|28457.2|28444.7|28429.7|156
1689171000000|2023-07-12 14:10:00|28468.7|28453.7|28496.2|28481.2|28498.7|28483.7|28463.7|28448.7|231
1689171300000|2023-07-12 14:15:00|28493.7|28478.7|28516.2|28501.2|28523.7|28508.7|28491.2|28476.2|371
1689171600000|2023-07-12 14:20:00|28518.7|28503.7|28511.2|28496.2|28523.7|28508.7|28506.2|28491.2|160
1689171900000|2023-07-12 14:25:00|28513.7|28498.7|28526.2|28511.2|28528.7|28513.7|28511.2|28496.2|138
1689172200000|2023-07-12 14:30:00|28523.7|28508.7|28531.2|28516.2|28538.7|28523.7|28521.2|28506.2|207
1689172500000|2023-07-12 14:35:00|28533.7|28518.7|28536.2|28521.2|28546.2|28531.2|28533.7|28518.7|131
1689172800000|2023-07-12 14:40:00|28538.7|28523.7|28536.2|28521.2|28541.2|28526.2|28531.2|28516.2|120
1689173100000|2023-07-12 14:45:00|28533.7|28518.7|28556.2|28541.2|28556.2|28541.2|28526.2|28511.2|277
1689173400000|2023-07-12 14:50:00|28558.7|28543.7|28551.2|28536.2|28571.2|28556.2|28551.2|28536.2|267
1689173700000|2023-07-12 14:55:00|28548.7|28533.7|28561.2|28546.2|28561.2|28546.2|28548.7|28533.7|184
1689174000000|2023-07-12 15:00:00|28563.7|28548.7|28576.2|28561.2|28576.2|28561.2|28563.7|28548.7|331
1689174300000|2023-07-12 15:05:00|28573.7|28558.7|28576.2|28561.2|28591.2|28576.2|28573.7|28558.7|238
1689174600000|2023-07-12 15:10:00|28581.2|28566.2|28588.7|28573.7|28601.2|28586.2|28581.2|28566.2|253
1689174900000|2023-07-12 15:15:00|28591.2|28576.2|28606.2|28591.2|28616.2|28601.2|28586.2|28571.2|348
1689175200000|2023-07-12 15:20:00|28601.2|28586.2|28603.7|28588.7|28611.2|28596.2|28601.2|28586.2|317
1689175500000|2023-07-12 15:25:00|28601.2|28586.2|28586.2|28571.2|28601.2|28586.2|28578.7|28563.7|349
1689175800000|2023-07-12 15:30:00|28588.7|28573.7|28561.2|28546.2|28596.2|28581.2|28561.2|28546.2|552
1689176100000|2023-07-12 15:35:00|28566.2|28551.2|28566.2|28551.2|28581.2|28566.2|28566.2|28551.2|124
1689176400000|2023-07-12 15:40:00|28561.2|28546.2|28536.2|28521.2|28561.2|28546.2|28521.2|28506.2|142
1689176700000|2023-07-12 15:45:00|28531.2|28516.2|28541.2|28526.2|28546.2|28531.2|28526.2|28511.2|733
1689177000000|2023-07-12 15:50:00|28543.7|28523.7|28538.7|28518.7|28548.7|28523.7|28523.7|28503.7|433
1689177300000|2023-07-12 15:55:00|28533.7|28513.7|28528.7|28508.7|28548.7|28523.7|28528.7|28508.7|40
1689177600000|2023-07-12 16:00:00|28533.7|28513.7|28518.7|28493.7|28538.7|28513.7|28508.7|28488.7|31
1689177900000|2023-07-12 16:05:00|28513.7|28488.7|28528.7|28508.7|28533.7|28513.7|28508.7|28488.7|32
1689178200000|2023-07-12 16:10:00|28523.7|28503.7|28533.7|28513.7|28538.7|28518.7|28523.7|28498.7|30
1689178500000|2023-07-12 16:15:00|28538.7|28518.7|28523.7|28503.7|28538.7|28518.7|28518.7|28498.7|36
1689178800000|2023-07-12 16:20:00|28518.7|28498.7|28518.7|28498.7|28528.7|28508.7|28513.7|28493.7|37
1689179100000|2023-07-12 16:25:00|28513.7|28493.7|28508.7|28488.7|28523.7|28498.7|28508.7|28488.7|43
1689179400000|2023-07-12 16:30:00|28513.7|28493.7|28528.7|28508.7|28528.7|28508.7|28508.7|28488.7|30
1689179700000|2023-07-12 16:35:00|28523.7|28503.7|28528.7|28508.7|28533.7|28513.7|28523.7|28503.7|24
1689180000000|2023-07-12 16:40:00|28523.7|28503.7|28528.7|28508.7|28533.7|28513.7|28523.7|28503.7|37
1689180300000|2023-07-12 16:45:00|28523.7|28503.7|28533.7|28513.7|28538.7|28518.7|28523.7|28503.7|27
1689180600000|2023-07-12 16:50:00|28538.7|28518.7|28538.7|28518.7|28543.7|28523.7|28533.7|28513.7|18
1689180900000|2023-07-12 16:55:00|28543.7|28523.7|28538.7|28518.7|28543.7|28523.7|28528.7|28508.7|25
1689181200000|2023-07-12 17:00:00|28543.7|28513.7|28533.7|28513.7|28543.7|28523.7|28533.7|28508.7|22
1689181500000|2023-07-12 17:05:00|28538.7|28518.7|28538.7|28518.7|28538.7|28518.7|28528.7|28508.7|18
1689181800000|2023-07-12 17:10:00|28543.7|28513.7|28543.7|28523.7|28548.7|28528.7|28533.7|28513.7|20
1689182100000|2023-07-12 17:15:00|28548.7|28528.7|28548.7|28528.7|28553.7|28533.7|28543.7|28523.7|19
1689182400000|2023-07-12 17:20:00|28543.7|28523.7|28548.7|28528.7|28548.7|28528.7|28538.7|28518.7|57
1689182700000|2023-07-12 17:25:00|28553.7|28533.7|28553.7|28533.7|28558.7|28538.7|28553.7|28528.7|23
1689183000000|2023-07-12 17:30:00|28548.7|28528.7|28558.7|28533.7|28563.7|28538.7|28548.7|28528.7|16
1689183300000|2023-07-12 17:35:00|28553.7|28538.7|28558.7|28538.7|28563.7|28538.7|28553.7|28528.7|11
1689183600000|2023-07-12 17:40:00|28563.7|28543.7|28553.7|28533.7|28563.7|28543.7|28553.7|28533.7|25
1689183900000|2023-07-12 17:45:00|28558.7|28538.7|28558.7|28533.7|28558.7|28538.7|28553.7|28528.7|21
1689184200000|2023-07-12 17:50:00|28553.7|28528.7|28558.7|28538.7|28558.7|28538.7|28553.7|28528.7|5
1689184500000|2023-07-12 17:55:00|28553.7|28533.7|28553.7|28533.7|28558.7|28538.7|28548.7|28528.7|13
1689184800000|2023-07-12 18:00:00|28548.7|28528.7|28553.7|28533.7|28553.7|28533.7|28543.7|28523.7|23
1689185100000|2023-07-12 18:05:00|28558.7|28538.7|28558.7|28538.7|28558.7|28538.7|28553.7|28533.7|15
1689185400000|2023-07-12 18:10:00|28563.7|28543.7|28563.7|28538.7|28563.7|28543.7|28558.7|28533.7|29
1689185700000|2023-07-12 18:15:00|28558.7|28543.7|28558.7|28538.7|28563.7|28543.7|28558.7|28538.7|11
1689186000000|2023-07-12 18:20:00|28553.7|28533.7|28553.7|28533.7|28563.7|28543.7|28553.7|28533.7|31
1689186300000|2023-07-12 18:25:00|28558.7|28538.7|28556.2|28541.2|28558.7|28541.2|28556.2|28533.7|3
1689186600000|2023-07-12 18:30:00|28551.2|28536.2|28556.2|28541.2|28558.7|28543.7|28551.2|28536.2|14
1689186900000|2023-07-12 18:35:00|28558.7|28543.7|28551.2|28536.2|28561.2|28546.2|28551.2|28536.2|16
1689187200000|2023-07-12 18:40:00|28548.7|28533.7|28546.2|28531.2|28551.2|28536.2|28541.2|28526.2|37
1689187500000|2023-07-12 18:45:00|28543.7|28528.7|28548.7|28533.7|28551.2|28536.2|28541.2|28526.2|18
1689187800000|2023-07-12 18:50:00|28546.2|28531.2|28546.2|28531.2|28546.2|28531.2|28541.2|28526.2|15
1689188100000|2023-07-12 18:55:00|28543.7|28528.7|28541.2|28526.2|28543.7|28528.7|28538.7|28523.7|13
1689188400000|2023-07-12 19:00:00|28546.2|28531.2|28541.2|28526.2|28546.2|28531.2|28536.2|28521.2|6
1689188700000|2023-07-12 19:05:00|28538.7|28523.7|28536.2|28521.2|28541.2|28526.2|28536.2|28521.2|5
1689189000000|2023-07-12 19:10:00|28538.7|28523.7|28536.2|28521.2|28541.2|28526.2|28531.2|28516.2|37
1689189300000|2023-07-12 19:15:00|28538.7|28523.7|28531.2|28516.2|28538.7|28523.7|28531.2|28516.2|12
1689189600000|2023-07-12 19:20:00|28526.2|28511.2|28511.2|28496.2|28531.2|28516.2|28511.2|28496.2|21
1689189900000|2023-07-12 19:25:00|28506.2|28491.2|28526.2|28511.2|28528.7|28513.7|28503.7|28488.7|26
1689190200000|2023-07-12 19:30:00|28531.2|28516.2|28536.2|28521.2|28538.7|28523.7|28526.2|28511.2|84
1689190500000|2023-07-12 19:35:00|28533.7|28518.7|28536.2|28521.2|28541.2|28526.2|28531.2|28516.2|22
1689190800000|2023-07-12 19:40:00|28533.7|28518.7|28536.2|28521.2|28541.2|28526.2|28531.2|28516.2|13
1689191100000|2023-07-12 19:45:00|28533.7|28518.7|28541.2|28526.2|28541.2|28526.2|28533.7|28518.7|14
1689191400000|2023-07-12 19:50:00|28536.2|28521.2|28536.2|28521.2|28538.7|28523.7|28531.2|28516.2|25
1689191700000|2023-07-12 19:55:00|28533.7|28518.7|28536.2|28521.2|28536.2|28521.2|28531.2|28516.2|29
1689192000000|2023-07-12 20:00:00|28544.4|28504.4|28567.5|28527.5|28567.5|28527.5|28544.4|28504.4|0
1689192300000|2023-07-12 20:05:00|28566.2|28526.2|28564.9|28524.9|28572.7|28532.7|28564.9|28524.9|0
1689192600000|2023-07-12 20:10:00|28565.6|28525.6|28566.2|28526.2|28570.8|28530.8|28564.9|28524.9|0
1689192900000|2023-07-12 20:15:00|28564.9|28524.9|28572.7|28532.7|28576|28536|28564.9|28524.9|0
1689193200000|2023-07-12 20:20:00|28572.8|28532.8|28572.7|28532.7|28576|28536|28572.7|28532.7|0
1689193500000|2023-07-12 20:25:00|28572.8|28532.8|28567.5|28527.5|28574.1|28534.1|28567.5|28527.5|0
1689193800000|2023-07-12 20:30:00|28567.6|28527.6|28569.5|28529.5|28569.5|28529.5|28567.5|28527.5|0
1689194100000|2023-07-12 20:35:00|28570.1|28530.1|28570.8|28530.8|28570.8|28530.8|28569.5|28529.5|0
1689194400000|2023-07-12 20:40:00|28570.7|28530.7|28569.5|28529.5|28570.7|28530.7|28569.5|28529.5|0
1689194700000|2023-07-12 20:45:00|28569.4|28529.4|28562.9|28522.9|28569.4|28529.4|28562.9|28522.9|0
1689195000000|2023-07-12 20:50:00|28563|28523|28562.9|28522.9|28564.9|28524.9|28561.6|28521.6|0
1689195300000|2023-07-12 20:55:00|28561.6|28521.6|28561.7|28521.7|28567.5|28527.5|28559|28519|0
1689195600000|2023-07-12 21:00:00|28562.3|28522.3|28563.6|28523.6|28564.9|28524.9|28562.3|28522.3|0
1689195900000|2023-07-12 21:05:00|28563.7|28523.7|28565.3|28525.3|28568.8|28528.8|28563.6|28523.6|0
1689196200000|2023-07-12 21:10:00|28565.9|28525.9|28560|28520|28565.9|28525.9|28560|28520|0
1689196500000|2023-07-12 21:15:00|28560.1|28520.1|28560|28520|28561.3|28521.3|28560|28520|0
1689196800000|2023-07-12 21:20:00|28560.7|28520.7|28558.9|28518.9|28560.9|28520.9|28558.9|28518.9|0
1689197100000|2023-07-12 21:25:00|28558.3|28518.3|28558.3|28518.3|28558.9|28518.9|28558.3|28518.3|0
1689197400000|2023-07-12 21:30:00|28558.9|28518.9|28558.9|28518.9|28558.9|28518.9|28558.3|28518.3|0
1689197700000|2023-07-12 21:35:00|28559|28519|28560.2|28520.2|28560.2|28520.2|28558.3|28518.3|0
1689198000000|2023-07-12 21:40:00|28560.3|28520.3|28559.6|28519.6|28562.2|28522.2|28559.6|28519.6|0
1689198300000|2023-07-12 21:45:00|28560.2|28520.2|28560.2|28520.2|28560.2|28520.2|28560.2|28520.2|0
1689198600000|2023-07-12 21:50:00|28559.6|28519.6|28560.2|28520.2|28560.2|28520.2|28559.6|28519.6|0
1689198900000|2023-07-12 21:55:00|28560.3|28520.3|28560.2|28520.2|28560.3|28520.3|28560.2|28520.2|0
1689199200000|2023-07-12 22:00:00|28560.3|28520.3|28572|28532|28572.7|28532.7|28557.6|28517.6|0
1689199500000|2023-07-12 22:05:00|28572.7|28532.7|28573.3|28533.3|28577.9|28537.9|28572|28532|0
1689199800000|2023-07-12 22:10:00|28573.4|28533.4|28579.8|28539.8|28584.4|28544.4|28573.4|28533.4|0
1689200100000|2023-07-12 22:15:00|28577.9|28537.9|28577.9|28537.9|28581.2|28541.2|28575.3|28535.3|0
1689200400000|2023-07-12 22:20:00|28579.8|28539.8|28584.4|28544.4|28586.4|28546.4|28574.8|28534.8|0
1689200700000|2023-07-12 22:25:00|28585.1|28545.1|28583.1|28543.1|28589|28549|28583.1|28543.1|0
1689201000000|2023-07-12 22:30:00|28584.4|28544.4|28584.4|28544.4|28586.4|28546.4|28583.8|28543.8|0
1689201300000|2023-07-12 22:35:00|28583.8|28543.8|28587.7|28547.7|28587.7|28547.7|28583.1|28543.1|0
1689201600000|2023-07-12 22:40:00|28587.6|28547.6|28592.3|28552.3|28595.5|28555.5|28586.4|28546.4|0
1689201900000|2023-07-12 22:45:00|28592.2|28552.2|28590.9|28550.9|28592.3|28552.3|28589|28549|0
1689202200000|2023-07-12 22:50:00|28589|28549|28581.2|28541.2|28589|28549|28577.9|28537.9|0
1689202500000|2023-07-12 22:55:00|28581.1|28541.1|28581.2|28541.2|28581.8|28541.8|28579.8|28539.8|0
1689202800000|2023-07-12 23:00:00|28581.8|28541.8|28579.8|28539.8|28583.1|28543.1|28577.9|28537.9|0
1689203100000|2023-07-12 23:05:00|28577.9|28537.9|28579.8|28539.8|28579.8|28539.8|28576.6|28536.6|0
1689203400000|2023-07-12 23:10:00|28579.9|28539.9|28577.9|28537.9|28583.1|28543.1|28577.9|28537.9|0
1689203700000|2023-07-12 23:15:00|28579.2|28539.2|28577.9|28537.9|28579.8|28539.8|28576.6|28536.6|0
1689204000000|2023-07-12 23:20:00|28577.8|28537.8|28577.9|28537.9|28577.9|28537.9|28576.6|28536.6|0
1689204300000|2023-07-12 23:25:00|28579.2|28539.2|28576.6|28536.6|28579.8|28539.8|28575.3|28535.3|0
1689204600000|2023-07-12 23:30:00|28577.2|28537.2|28576.6|28536.6|28579.8|28539.8|28576.6|28536.6|0
1689204900000|2023-07-12 23:35:00|28577.9|28537.9|28577.9|28537.9|28579.8|28539.8|28576.6|28536.6|0
1689205200000|2023-07-12 23:40:00|28579.2|28539.2|28584.4|28544.4|28587.7|28547.7|28577.9|28537.9|0
1689205500000|2023-07-12 23:45:00|28585.1|28545.1|28579.8|28539.8|28585.1|28545.1|28576.6|28536.6|0
1689205800000|2023-07-12 23:50:00|28579.9|28539.9|28577.9|28537.9|28581.2|28541.2|28577.9|28537.9|0
1689206100000|2023-07-12 23:55:00|28579.8|28539.8|28577.9|28537.9|28579.8|28539.8|28576.6|28536.6|0
1689206400000|2023-07-13 00:00:00|28579.8|28539.8|28568.5|28528.5|28581.2|28541.2|28560.7|28520.7|0
1689206700000|2023-07-13 00:05:00|28567.9|28527.9|28568.5|28528.5|28573.7|28533.7|28567.2|28527.2|0
1689207000000|2023-07-13 00:10:00|28567.2|28527.2|28581.2|28541.2|28583.1|28543.1|28567.2|28527.2|0
1689207300000|2023-07-13 00:15:00|28581.1|28541.1|28588.8|28548.8|28588.9|28548.9|28579.8|28539.8|0
1689207600000|2023-07-13 00:20:00|28588.9|28548.9|28588.9|28548.9|28589|28549|28588.9|28548.9|0
1689207900000|2023-07-13 00:25:00|28589|28549|28601.8|28561.8|28601.9|28561.9|28588.9|28548.9|0
1689208200000|2023-07-13 00:30:00|28601.7|28561.7|28601.7|28561.7|28601.9|28561.9|28595.4|28555.4|0
1689208500000|2023-07-13 00:35:00|28601.8|28561.8|28601.7|28561.7|28601.8|28561.8|28595.3|28555.3|0
1689208800000|2023-07-13 00:40:00|28601.8|28561.8|28601.8|28561.8|28601.8|28561.8|28601.7|28561.7|0
1689209100000|2023-07-13 00:45:00|28601.7|28561.7|28601.8|28561.8|28601.8|28561.8|28601.7|28561.7|0
1689209400000|2023-07-13 00:50:00|28601.7|28561.7|28601.8|28561.8|28601.8|28561.8|28601.7|28561.7|0
1689209700000|2023-07-13 00:55:00|28601.7|28561.7|28595.4|28555.4|28601.8|28561.8|28595.3|28555.3|0
1689210000000|2023-07-13 01:00:00|28595.3|28555.3|28595.3|28555.3|28595.3|28555.3|28595.2|28555.2|0
1689210300000|2023-07-13 01:05:00|28595.4|28555.4|28588.9|28548.9|28595.4|28555.4|28588.8|28548.8|0
1689210600000|2023-07-13 01:10:00|28588.8|28548.8|28588.9|28548.9|28595.3|28555.3|28588.8|28548.8|0
1689210900000|2023-07-13 01:15:00|28588.8|28548.8|28588.7|28548.7|28588.8|28548.8|28582.3|28542.3|0
1689211200000|2023-07-13 01:20:00|28588.8|28548.8|28582.3|28542.3|28588.8|28548.8|28582.2|28542.2|0
1689211500000|2023-07-13 01:25:00|28582.4|28542.4|28588.6|28548.6|28588.7|28548.7|28582.3|28542.3|0
1689211800000|2023-07-13 01:30:00|28588.7|28548.7|28588.6|28548.6|28588.8|28548.8|28582.3|28542.3|0
1689212100000|2023-07-13 01:35:00|28588.7|28548.7|28588.7|28548.7|28588.7|28548.7|28588.6|28548.6|0
1689212400000|2023-07-13 01:40:00|28588.6|28548.6|28582.2|28542.2|28588.7|28548.7|28582.1|28542.1|0
1689212700000|2023-07-13 01:45:00|28582.3|28542.3|28595.2|28555.2|28595.2|28555.2|28582.3|28542.3|0
1689213000000|2023-07-13 01:50:00|28595.1|28555.1|28595.2|28555.2|28595.2|28555.2|28588.7|28548.7|0
1689213300000|2023-07-13 01:55:00|28595.1|28555.1|28595.2|28555.2|28595.3|28555.3|28595.1|28555.1|0
1689213600000|2023-07-13 02:00:00|28595.3|28555.3|28588.8|28548.8|28595.3|28555.3|28588.8|28548.8|0
1689213900000|2023-07-13 02:05:00|28588.9|28548.9|28595.2|28555.2|28595.3|28555.3|28588.7|28548.7|0
1689214200000|2023-07-13 02:10:00|28595.3|28555.3|28601.7|28561.7|28601.7|28561.7|28595.2|28555.2|0
1689214500000|2023-07-13 02:15:00|28601.8|28561.8|28601.7|28561.7|28601.8|28561.8|28595.4|28555.4|0
1689214800000|2023-07-13 02:20:00|28598.5|28558.5|28595.4|28555.4|28598.5|28558.5|28595.3|28555.3|0
1689215100000|2023-07-13 02:25:00|28595.5|28555.5|28601.8|28561.8|28601.9|28561.9|28595.4|28555.4|0
1689215400000|2023-07-13 02:30:00|28595.5|28555.5|28595.4|28555.4|28601.9|28561.9|28588.9|28548.9|0
1689215700000|2023-07-13 02:35:00|28595.3|28555.3|28595.3|28555.3|28595.4|28555.4|28595.3|28555.3|0
1689216000000|2023-07-13 02:40:00|28595.4|28555.4|28595.3|28555.3|28595.4|28555.4|28595.3|28555.3|0
1689216300000|2023-07-13 02:45:00|28595.4|28555.4|28595.3|28555.3|28595.4|28555.4|28595.3|28555.3|0
1689216600000|2023-07-13 02:50:00|28595.4|28555.4|28595.4|28555.4|28595.4|28555.4|28595.3|28555.3|0
1689216900000|2023-07-13 02:55:00|28595.3|28555.3|28601.8|28561.8|28601.8|28561.8|28595.3|28555.3|0
1689217200000|2023-07-13 03:00:00|28601.9|28561.9|28608.6|28568.6|28608.6|28568.6|28601.9|28561.9|0
1689217500000|2023-07-13 03:05:00|28608.5|28568.5|28608.5|28568.5|28608.6|28568.6|28608.5|28568.5|0
1689217800000|2023-07-13 03:10:00|28608.6|28568.6|28621.8|28581.8|28621.8|28581.8|28608.5|28568.5|0
1689218100000|2023-07-13 03:15:00|28621.7|28581.7|28621.8|28581.8|28628.1|28588.1|28621.7|28581.7|0
1689218400000|2023-07-13 03:20:00|28621.7|28581.7|28621.8|28581.8|28621.8|28581.8|28621.7|28581.7|0
1689218700000|2023-07-13 03:25:00|28621.7|28581.7|28621.8|28581.8|28621.8|28581.8|28621.7|28581.7|0
1689219000000|2023-07-13 03:30:00|28621.9|28581.9|28621.9|28581.9|28622|28582|28621.9|28581.9|0
1689219300000|2023-07-13 03:35:00|28621.8|28581.8|28621.8|28581.8|28621.9|28581.9|28621.8|28581.8|0
1689219600000|2023-07-13 03:40:00|28621.7|28581.7|28609.1|28569.1|28621.7|28581.7|28602.7|28562.7|0
1689219900000|2023-07-13 03:45:00|28609|28569|28609.1|28569.1|28609.2|28569.2|28609|28569|0
1689220200000|2023-07-13 03:50:00|28609.2|28569.2|28615.6|28575.6|28615.6|28575.6|28609.1|28569.1|0
1689220500000|2023-07-13 03:55:00|28615.7|28575.7|28622.1|28582.1|28622.1|28582.1|28615.7|28575.7|0
1689220800000|2023-07-13 04:00:00|28622|28582|28622.2|28582.2|28622.3|28582.3|28622|28582|0
1689221100000|2023-07-13 04:05:00|28622.3|28582.3|28622.2|28582.2|28622.3|28582.3|28622.2|28582.2|0
1689221400000|2023-07-13 04:10:00|28628.6|28588.6|28622.3|28582.3|28635|28595|28622.2|28582.2|0
1689221700000|2023-07-13 04:15:00|28622.2|28582.2|28622.4|28582.4|28622.4|28582.4|28622.2|28582.2|0
1689222000000|2023-07-13 04:20:00|28622.3|28582.3|28622.3|28582.3|28622.4|28582.4|28622.3|28582.3|0
1689222300000|2023-07-13 04:25:00|28628.7|28588.7|28622.4|28582.4|28628.7|28588.7|28622.3|28582.3|0
1689222600000|2023-07-13 04:30:00|28628.7|28588.7|28622.3|28582.3|28628.7|28588.7|28622.2|28582.2|0
1689222900000|2023-07-13 04:35:00|28622.4|28582.4|28622.3|28582.3|28622.4|28582.4|28622.3|28582.3|0
1689223200000|2023-07-13 04:40:00|28622.4|28582.4|28622.3|28582.3|28622.4|28582.4|28622.2|28582.2|0
1689223500000|2023-07-13 04:45:00|28615.9|28575.9|28622.1|28582.1|28622.2|28582.2|28615.8|28575.8|0
1689223800000|2023-07-13 04:50:00|28622|28582|28622.1|28582.1|28622.1|28582.1|28622|28582|0
1689224100000|2023-07-13 04:55:00|28622|28582|28602.9|28562.9|28622.1|28582.1|28602.8|28562.8|0
1689224400000|2023-07-13 05:00:00|28602.8|28562.8|28602.8|28562.8|28602.9|28562.9|28596.4|28556.4|0
1689224700000|2023-07-13 05:05:00|28602.9|28562.9|28602.6|28562.6|28602.9|28562.9|28602.4|28562.4|0
1689225000000|2023-07-13 05:10:00|28608.9|28568.9|28609|28569|28609|28569|28608.9|28568.9|0
1689225300000|2023-07-13 05:15:00|28609.1|28569.1|28615.4|28575.4|28615.6|28575.6|28609|28569|0
1689225600000|2023-07-13 05:20:00|28615.5|28575.5|28621.7|28581.7|28622|28582|28615.4|28575.4|0
1689225900000|2023-07-13 05:25:00|28621.8|28581.8|28615.2|28575.2|28621.8|28581.8|28615.2|28575.2|0
1689226200000|2023-07-13 05:30:00|28615.3|28575.3|28609|28569|28618.5|28578.5|28608.9|28568.9|0
1689226500000|2023-07-13 05:35:00|28608.9|28568.9|28615.3|28575.3|28615.4|28575.4|28608.9|28568.9|0
1689226800000|2023-07-13 05:40:00|28615.4|28575.4|28621.8|28581.8|28621.8|28581.8|28615.3|28575.3|0
1689227100000|2023-07-13 05:45:00|28615.4|28575.4|28602.5|28562.5|28615.4|28575.4|28602.5|28562.5|0
1689227400000|2023-07-13 05:50:00|28602.6|28562.6|28594.9|28554.9|28606.2|28566.2|28594.8|28554.8|0
1689227700000|2023-07-13 05:55:00|28594.8|28554.8|28604.8|28564.8|28604.9|28564.9|28594.8|28554.8|0
1689228000000|2023-07-13 06:00:00|28604.7|28564.7|28586.2|28571.2|28604.8|28586.2|28576.2|28552|75
1689228300000|2023-07-13 06:05:00|28583.7|28568.7|28581.2|28566.2|28591.2|28576.2|28576.2|28561.2|48
1689228600000|2023-07-13 06:10:00|28583.7|28568.7|28593.7|28578.7|28596.2|28581.2|28583.7|28568.7|16
1689228900000|2023-07-13 06:15:00|28596.2|28581.2|28603.7|28588.7|28611.2|28596.2|28596.2|28581.2|20
1689229200000|2023-07-13 06:20:00|28606.2|28591.2|28596.2|28581.2|28606.2|28591.2|28586.2|28571.2|44
1689229500000|2023-07-13 06:25:00|28598.7|28583.7|28591.2|28576.2|28598.7|28583.7|28591.2|28576.2|8
1689229800000|2023-07-13 06:30:00|28588.7|28573.7|28588.7|28573.7|28596.2|28581.2|28586.2|28571.2|39
1689230100000|2023-07-13 06:35:00|28586.2|28571.2|28581.2|28566.2|28593.7|28578.7|28581.2|28566.2|12
1689230400000|2023-07-13 06:40:00|28578.7|28563.7|28581.2|28566.2|28581.2|28566.2|28578.7|28563.7|41
1689230700000|2023-07-13 06:45:00|28578.7|28563.7|28596.2|28581.2|28596.2|28581.2|28576.2|28561.2|60
1689231000000|2023-07-13 06:50:00|28598.7|28583.7|28621.2|28606.2|28623.7|28608.7|28598.7|28583.7|85
1689231300000|2023-07-13 06:55:00|28626.2|28611.2|28616.2|28601.2|28626.2|28611.2|28616.2|28601.2|45
1689231600000|2023-07-13 07:00:00|28621.2|28606.2|28611.2|28596.2|28621.2|28606.2|28571.2|28556.2|685
1689231900000|2023-07-13 07:05:00|28613.7|28598.7|28611.2|28596.2|28631.2|28616.2|28591.2|28576.2|429
1689232200000|2023-07-13 07:10:00|28616.2|28601.2|28661.2|28646.2|28698.7|28683.7|28616.2|28601.2|479
1689232500000|2023-07-13 07:15:00|28666.2|28651.2|28651.2|28636.2|28666.2|28651.2|28626.2|28611.2|274
1689232800000|2023-07-13 07:20:00|28646.2|28631.2|28656.2|28641.2|28656.2|28641.2|28638.7|28623.7|136
1689233100000|2023-07-13 07:25:00|28653.7|28638.7|28667.4|28652.4|28671.2|28656.2|28641.2|28626.2|91
1689233400000|2023-07-13 07:30:00|28667.7|28652.7|28695.3|28680.3|28705.3|28690.3|28667.7|28652.7|182
1689233700000|2023-07-13 07:35:00|28697.8|28682.8|28725|28710|28730|28715|28695.3|28680.3|219
1689234000000|2023-07-13 07:40:00|28728.4|28713.4|28748.4|28733.4|28750.9|28735.9|28723.4|28708.4|217
1689234300000|2023-07-13 07:45:00|28743.4|28728.4|28733.4|28718.4|28753.4|28738.4|28733.4|28718.4|173
1689234600000|2023-07-13 07:50:00|28738.4|28723.4|28723.4|28708.4|28743.4|28728.4|28708.4|28693.4|135
1689234900000|2023-07-13 07:55:00|28718.4|28703.4|28738.4|28723.4|28738.4|28723.4|28703.4|28688.4|114
1689235200000|2023-07-13 08:00:00|28735.9|28720.9|28708.4|28693.4|28738.4|28723.4|28703.4|28688.4|155
1689235500000|2023-07-13 08:05:00|28710.9|28695.9|28723.4|28708.4|28728.4|28713.4|28698.4|28683.4|92
1689235800000|2023-07-13 08:10:00|28728.4|28713.4|28748.4|28733.4|28750.9|28735.9|28723.4|28708.4|148
1689236100000|2023-07-13 08:15:00|28743.4|28728.4|28738.4|28723.4|28750.9|28735.9|28733.4|28718.4|97
1689236400000|2023-07-13 08:20:00|28740.9|28725.9|28745.9|28730.9|28765.9|28750.9|28738.4|28723.4|81
1689236700000|2023-07-13 08:25:00|28743.4|28728.4|28758.4|28743.4|28763.4|28748.4|28743.4|28728.4|47
1689237000000|2023-07-13 08:30:00|28753.4|28738.4|28768.4|28753.4|28770.9|28755.9|28750.9|28735.9|100
1689237300000|2023-07-13 08:35:00|28770.9|28755.9|28793.4|28778.4|28795.9|28780.9|28763.4|28748.4|150
1689237600000|2023-07-13 08:40:00|28795.9|28780.9|28803.4|28788.4|28808.4|28793.4|28785.9|28770.9|110
1689237900000|2023-07-13 08:45:00|28805.9|28790.9|28793.4|28778.4|28808.4|28793.4|28788.4|28773.4|72
1689238200000|2023-07-13 08:50:00|28790.9|28775.9|28813.4|28798.4|28813.4|28798.4|28790.9|28775.9|102
1689238500000|2023-07-13 08:55:00|28815.9|28800.9|28815.9|28800.9|28823.4|28808.4|28808.4|28793.4|110
1689238800000|2023-07-13 09:00:00|28818.4|28803.4|28818.4|28803.4|28833.4|28818.4|28818.4|28803.4|158
1689239100000|2023-07-13 09:05:00|28820.9|28805.9|28818.4|28803.4|28828.4|28813.4|28808.4|28793.4|122
1689239400000|2023-07-13 09:10:00|28815.9|28800.9|28823.4|28808.4|28823.4|28808.4|28803.4|28788.4|87
1689239700000|2023-07-13 09:15:00|28828.4|28813.4|28845.9|28830.9|28860.9|28845.9|28825.9|28810.9|186
1689240000000|2023-07-13 09:20:00|28848.4|28833.4|28848.4|28833.4|28853.4|28838.4|28843.4|28828.4|78
1689240300000|2023-07-13 09:25:00|28845.9|28830.9|28843.4|28828.4|28855.9|28840.9|28843.4|28828.4|65
1689240600000|2023-07-13 09:30:00|28840.9|28825.9|28818.4|28803.4|28843.4|28828.4|28813.4|28798.4|90
1689240900000|2023-07-13 09:35:00|28815.9|28800.9|28840.9|28825.9|28840.9|28825.9|28813.4|28798.4|133
1689241200000|2023-07-13 09:40:00|28843.4|28828.4|28803.4|28788.4|28843.4|28828.4|28795.9|28780.9|135
1689241500000|2023-07-13 09:45:00|28805.9|28790.9|28838.4|28823.4|28838.4|28823.4|28805.9|28790.9|148
1689241800000|2023-07-13 09:50:00|28843.4|28828.4|28833.4|28818.4|28843.4|28828.4|28823.4|28808.4|90
1689242100000|2023-07-13 09:55:00|28830.9|28815.9|28818.4|28803.4|28833.4|28818.4|28813.4|28798.4|42
1689242400000|2023-07-13 10:00:00|28820.9|28805.9|28808.4|28793.4|28823.4|28808.4|28808.4|28793.4|78
1689242700000|2023-07-13 10:05:00|28810.9|28795.9|28795.9|28780.9|28813.4|28798.4|28788.4|28773.4|62
1689243000000|2023-07-13 10:10:00|28793.4|28778.4|28803.4|28788.4|28803.4|28788.4|28783.4|28768.4|173
1689243300000|2023-07-13 10:15:00|28795.9|28780.9|28813.4|28798.4|28813.4|28798.4|28793.4|28778.4|73
1689243600000|2023-07-13 10:20:00|28815.9|28800.9|28818.4|28803.4|28818.4|28803.4|28808.4|28793.4|82
1689243900000|2023-07-13 10:25:00|28813.4|28798.4|28793.4|28778.4|28813.4|28798.4|28793.4|28778.4|94
1689244200000|2023-07-13 10:30:00|28788.4|28773.4|28798.4|28783.4|28803.4|28788.4|28783.4|28768.4|84
1689244500000|2023-07-13 10:35:00|28800.9|28785.9|28810.9|28795.9|28810.9|28795.9|28798.4|28783.4|75
1689244800000|2023-07-13 10:40:00|28808.4|28793.4|28803.4|28788.4|28818.4|28803.4|28800.9|28785.9|32
1689245100000|2023-07-13 10:45:00|28808.4|28793.4|28818.4|28803.4|28823.4|28808.4|28803.4|28788.4|42
1689245400000|2023-07-13 10:50:00|28813.4|28798.4|28825.9|28810.9|28828.4|28813.4|28813.4|28798.4|62
1689245700000|2023-07-13 10:55:00|28828.4|28813.4|28823.4|28808.4|28833.4|28818.4|28818.4|28803.4|47
1689246000000|2023-07-13 11:00:00|28828.4|28813.4|28833.4|28818.4|28838.4|28823.4|28823.4|28808.4|48
1689246300000|2023-07-13 11:05:00|28835.9|28820.9|28838.4|28823.4|28843.4|28828.4|28828.4|28813.4|79
1689246600000|2023-07-13 11:10:00|28840.9|28825.9|28833.4|28818.4|28843.4|28828.4|28833.4|28818.4|23
1689246900000|2023-07-13 11:15:00|28828.4|28813.4|28833.4|28818.4|28833.4|28818.4|28828.4|28813.4|52
1689247200000|2023-07-13 11:20:00|28838.4|28823.4|28843.4|28828.4|28848.4|28833.4|28835.9|28820.9|55
1689247500000|2023-07-13 11:25:00|28845.9|28830.9|28843.4|28828.4|28848.4|28833.4|28843.4|28828.4|41
1689247800000|2023-07-13 11:30:00|28845.9|28830.9|28850.9|28835.9|28855.9|28840.9|28845.9|28830.9|79
1689248100000|2023-07-13 11:35:00|28853.4|28838.4|28853.4|28838.4|28860.9|28845.9|28848.4|28833.4|78
1689248400000|2023-07-13 11:40:00|28848.4|28833.4|28848.4|28833.4|28855.9|28840.9|28838.4|28823.4|184
1689248700000|2023-07-13 11:45:00|28850.9|28835.9|28843.4|28828.4|28858.4|28843.4|28843.4|28828.4|58
1689249000000|2023-07-13 11:50:00|28845.9|28830.9|28840.9|28825.9|28848.4|28833.4|28838.4|28823.4|20
1689249300000|2023-07-13 11:55:00|28838.4|28823.4|28843.4|28828.4|28843.4|28828.4|28833.4|28818.4|30
1689249600000|2023-07-13 12:00:00|28845.9|28830.9|28843.4|28828.4|28848.4|28833.4|28840.9|28825.9|45
1689249900000|2023-07-13 12:05:00|28845.9|28830.9|28833.4|28818.4|28848.4|28833.4|28833.4|28818.4|51
1689250200000|2023-07-13 12:10:00|28835.9|28820.9|28838.4|28823.4|28845.9|28830.9|28835.9|28820.9|38
1689250500000|2023-07-13 12:15:00|28843.4|28828.4|28840.9|28825.9|28848.4|28833.4|28840.9|28825.9|59
1689250800000|2023-07-13 12:20:00|28838.4|28823.4|28838.4|28823.4|28843.4|28828.4|28835.9|28820.9|45
1689251100000|2023-07-13 12:25:00|28843.4|28828.4|28825.9|28810.9|28843.4|28828.4|28825.9|28810.9|116
1689251400000|2023-07-13 12:30:00|28828.4|28813.4|28838.4|28823.4|28858.4|28843.4|28815.9|28800.9|275
1689251700000|2023-07-13 12:35:00|28835.9|28820.9|28798.4|28783.4|28838.4|28823.4|28790.9|28775.9|246
1689252000000|2023-07-13 12:40:00|28800.9|28785.9|28813.4|28798.4|28813.4|28798.4|28788.4|28773.4|134
1689252300000|2023-07-13 12:45:00|28810.9|28795.9|28803.4|28788.4|28825.9|28810.9|28803.4|28788.4|100
1689252600000|2023-07-13 12:50:00|28798.4|28783.4|28813.4|28798.4|28818.4|28803.4|28798.4|28783.4|71
1689252900000|2023-07-13 12:55:00|28818.4|28803.4|28828.4|28813.4|28838.4|28823.4|28818.4|28803.4|97
1689253200000|2023-07-13 13:00:00|28823.4|28808.4|28833.4|28818.4|28838.4|28823.4|28823.4|28808.4|63
1689253500000|2023-07-13 13:05:00|28835.9|28820.9|28838.4|28823.4|28848.4|28833.4|28833.4|28818.4|63
1689253800000|2023-07-13 13:10:00|28843.4|28828.4|28828.4|28813.4|28843.4|28828.4|28828.4|28813.4|65
1689254100000|2023-07-13 13:15:00|28833.4|28818.4|28838.4|28823.4|28838.4|28823.4|28828.4|28813.4|40
1689254400000|2023-07-13 13:20:00|28840.9|28825.9|28848.4|28833.4|28848.4|28833.4|28833.4|28818.4|90
1689254700000|2023-07-13 13:25:00|28853.4|28838.4|28853.4|28838.4|28858.4|28843.4|28848.4|28833.4|82
1689255000000|2023-07-13 13:30:00|28848.4|28833.4|28833.4|28818.4|28848.4|28833.4|28833.4|28818.4|150
1689255300000|2023-07-13 13:35:00|28828.4|28813.4|28838.4|28823.4|28845.9|28830.9|28823.4|28808.4|110
1689255600000|2023-07-13 13:40:00|28835.9|28820.9|28860.9|28845.9|28860.9|28845.9|28835.9|28820.9|87
1689255900000|2023-07-13 13:45:00|28863.4|28848.4|28863.4|28848.4|28873.4|28858.4|28858.4|28843.4|175
1689256200000|2023-07-13 13:50:00|28860.9|28845.9|28865.9|28850.9|28873.4|28858.4|28858.4|28843.4|102
1689256500000|2023-07-13 13:55:00|28863.4|28848.4|28878.4|28863.4|28878.4|28863.4|28863.4|28848.4|112
1689256800000|2023-07-13 14:00:00|28880.9|28865.9|28870.9|28855.9|28883.4|28868.4|28868.4|28853.4|176
1689257100000|2023-07-13 14:05:00|28873.4|28858.4|28865.9|28850.9|28873.4|28858.4|28858.4|28843.4|126
1689257400000|2023-07-13 14:10:00|28865.5|28850.5|28863|28848|28868|28853|28858|28843|86
1689257700000|2023-07-13 14:15:00|28860.5|28845.5|28838|28823|28863|28848|28838|28823|128
1689258000000|2023-07-13 14:20:00|28840.5|28825.5|28843|28828|28850.5|28835.5|28833|28818|162
1689258300000|2023-07-13 14:25:00|28840.5|28825.5|28823|28808|28843|28828|28823|28808|110
1689258600000|2023-07-13 14:30:00|28825.5|28810.5|28828|28813|28833|28818|28823|28808|163
1689258900000|2023-07-13 14:35:00|28830.5|28815.5|28818|28803|28838|28823|28818|28803|87
1689259200000|2023-07-13 14:40:00|28823|28808|28828|28813|28828|28813|28813|28798|143
1689259500000|2023-07-13 14:45:00|28833|28818|28828|28813|28838|28823|28823|28808|139
1689259800000|2023-07-13 14:50:00|28823|28808|28793|28778|28825.5|28810.5|28788|28773|132
1689260100000|2023-07-13 14:55:00|28795.5|28780.5|28793|28778|28798|28783|28785.5|28770.5|116
1689260400000|2023-07-13 15:00:00|28795.5|28780.5|28803|28788|28808|28793|28793|28778|116
1689260700000|2023-07-13 15:05:00|28808|28793|28798|28783|28808|28793|28793|28778|111
1689261000000|2023-07-13 15:10:00|28793|28778|28778|28763|28800.5|28785.5|28778|28763|110
1689261300000|2023-07-13 15:15:00|28783|28768|28793|28778|28800.5|28785.5|28783|28768|134
1689261600000|2023-07-13 15:20:00|28788|28773|28778|28763|28788|28773|28775.5|28760.5|138
1689261900000|2023-07-13 15:25:00|28773|28758|28775.5|28760.5|28778|28763|28768|28753|186
1689262200000|2023-07-13 15:30:00|28783|28768|28775.5|28760.5|28783|28768|28758|28743|416
1689262500000|2023-07-13 15:35:00|28778|28763|28788|28773|28788|28773|28760.5|28745.5|133
1689262800000|2023-07-13 15:40:00|28785.5|28770.5|28788|28773|28793|28778|28783|28768|22
1689263100000|2023-07-13 15:45:00|28790.5|28775.5|28783|28768|28793|28778|28783|28768|11
1689263400000|2023-07-13 15:50:00|28785.5|28765.5|28790.5|28770.5|28790.5|28770.5|28785.5|28765.5|24
1689263700000|2023-07-13 15:55:00|28795.5|28775.5|28805.5|28785.5|28810.5|28790.5|28795.5|28775.5|38
1689264000000|2023-07-13 16:00:00|28800.5|28780.5|28810.5|28790.5|28810.5|28790.5|28800.5|28780.5|6
1689264300000|2023-07-13 16:05:00|28815.5|28785.5|28805.5|28785.5|28815.5|28790.5|28805.5|28785.5|5
1689264600000|2023-07-13 16:10:00|28810.5|28790.5|28805.5|28785.5|28810.5|28790.5|28800.5|28780.5|13
1689264900000|2023-07-13 16:15:00|28810.5|28790.5|28810.5|28785.5|28815.5|28795.5|28810.5|28785.5|15
1689265200000|2023-07-13 16:20:00|28805.5|28790.5|28810.5|28790.5|28815.5|28790.5|28805.5|28785.5|8
1689265500000|2023-07-13 16:25:00|28815.5|28785.5|28810.5|28790.5|28815.5|28790.5|28810.5|28785.5|9
1689265800000|2023-07-13 16:30:00|28815.5|28785.5|28815.5|28790.5|28815.5|28795.5|28810.5|28785.5|13
1689266100000|2023-07-13 16:35:00|28810.5|28795.5|28805.5|28785.5|28815.5|28795.5|28805.5|28785.5|4
1689266400000|2023-07-13 16:40:00|28810.5||28810.5||28810.5||28805.5||4
1689266700000|2023-07-13 16:45:00|28805.5|28780.5|28805.5|28785.5|28810.5|28785.5|28805.5|28780.5|4
1689267000000|2023-07-13 16:50:00|28810.5|28780.5|28805.5|28785.5|28810.5|28790.5|28805.5|28780.5|8
1689267300000|2023-07-13 16:55:00|28800.5|28780.5|28805.5|28785.5|28805.5|28785.5|28800.5|28780.5|10
1689267600000|2023-07-13 17:00:00|28800.5|28780.5|28805.5|28780.5|28805.5|28785.5|28800.5|28780.5|13
1689267900000|2023-07-13 17:05:00|28800.5|28785.5|28795.5|28775.5|28805.5|28785.5|28795.5|28775.5|20
1689268200000|2023-07-13 17:10:00|28800.5|28770.5|28805.5|28785.5|28805.5|28785.5|28795.5|28770.5|6
1689268500000|2023-07-13 17:15:00|28810.5|28790.5|28810.5|28790.5|28810.5|28790.5|28810.5|28790.5|4
1689268800000|2023-07-13 17:20:00|28815.5|28795.5|28815.5|28795.5|28815.5|28795.5|28810.5|28790.5|14
1689269100000|2023-07-13 17:25:00|28820.5|28800.5|28815.5|28795.5|28820.5|28800.5|28815.5|28795.5|7
1689269400000|2023-07-13 17:30:00|28820.5|28800.5|28820.5|28795.5|28820.5|28800.5|28815.5|28795.5|19
1689269700000|2023-07-13 17:35:00|28815.5|28800.5|28820.5|28800.5|28820.5|28800.5|28815.5|28795.5|18
1689270000000|2023-07-13 17:40:00|28815.5|28795.5|28810.5|28790.5|28815.5|28800.5|28810.5|28790.5|6
1689270300000|2023-07-13 17:45:00|28815.5|28795.5|28810.5|28790.5|28815.5|28795.5|28810.5|28785.5|6
1689270600000|2023-07-13 17:50:00|28805.5|28785.5|28810.5|28790.5|28810.5|28790.5|28805.5|28785.5|2
1689270900000|2023-07-13 17:55:00|28805.5|28785.5|28810.5|28790.5|28810.5|28790.5|28805.5|28785.5|3
1689271200000|2023-07-13 18:00:00|28815.5|28795.5|28815.5|28795.5|28815.5|28795.5|28815.5|28790.5|2
1689271500000|2023-07-13 18:05:00|28820.5|28800.5|28825.5|28805.5|28825.5|28805.5|28820.5|28800.5|16
1689271800000|2023-07-13 18:10:00||28800.5||28805.5||28805.5||28800.5|10
1689272100000|2023-07-13 18:15:00|28830.5|28810.5|28830.5|28805.5|28835.5|28810.5|28825.5|28805.5|16
1689272400000|2023-07-13 18:20:00|28825.5|28810.5|28830.5|28805.5|28830.5|28810.5|28825.5|28805.5|3
1689272700000|2023-07-13 18:25:00|28825.5|28800.5|28818|28803|28825.5|28803|28815.5|28795.5|15
1689273000000|2023-07-13 18:30:00|28815.5|28800.5|28818|28803|28823|28808|28808|28793|20
1689273300000|2023-07-13 18:35:00|28820.5|28805.5|28818|28803|28820.5|28805.5|28818|28803|1
1689273600000|2023-07-13 18:40:00|28823|28808|28823|28808|28828|28813|28818|28803|19
1689273900000|2023-07-13 18:45:00|28825.5|28810.5|28825.5|28810.5|28828|28813|28823|28808|13
1689274200000|2023-07-13 18:50:00|28823|28808|28828|28813|28833|28818|28823|28808|6
1689274500000|2023-07-13 18:55:00|28830.5|28815.5|28833|28818|28833|28818|28828|28813|4
1689274800000|2023-07-13 19:00:00|28830.5|28815.5|28833|28818|28835.5|28820.5|28828|28813|13
1689275100000|2023-07-13 19:05:00|28828|28813|28833|28818|28833|28818|28828|28813|9
1689275400000|2023-07-13 19:10:00|28835.5|28820.5|28838|28823|28843|28828|28833|28818|5
1689275700000|2023-07-13 19:15:00|28840.5|28825.5|28843|28828|28843|28828|28833|28818|4
1689276000000|2023-07-13 19:20:00|28840.5|28825.5|28833|28818|28840.5|28825.5|28833|28818|10
1689276300000|2023-07-13 19:25:00|28830.5|28815.5|28835.5|28820.5|28838|28823|28830.5|28815.5|10
1689276600000|2023-07-13 19:30:00|28833|28818|28840.5|28825.5|28848|28833|28833|28818|59
1689276900000|2023-07-13 19:35:00|28843|28828|28848|28833|28848|28833|28840.5|28825.5|8
1689277200000|2023-07-13 19:40:00|28850.5|28835.5|28853|28838|28858|28843|28850.5|28835.5|12
1689277500000|2023-07-13 19:45:00|28855.5|28840.5|28840.5|28825.5|28858|28843|28840.5|28825.5|12
1689277800000|2023-07-13 19:50:00|28838|28823|28830.5|28815.5|28838|28823|28820.5|28805.5|24
1689278100000|2023-07-13 19:55:00|28828|28813|28823|28808|28828|28813|28808|28793|31
1689278400000|2023-07-13 20:00:00|28831.5|28791.5|28815.9|28775.9|28832.9|28792.9|28814|28774|0
1689278700000|2023-07-13 20:05:00|28816|28776|28820.5|28780.5|28825.1|28785.1|28815.9|28775.9|0
1689279000000|2023-07-13 20:10:00|28819.2|28779.2|28812.7|28772.7|28820.5|28780.5|28812.7|28772.7|0
1689279300000|2023-07-13 20:15:00|28813.3|28773.3|28812.7|28772.7|28817.2|28777.2|28812.7|28772.7|0
1689279600000|2023-07-13 20:20:00|28812.6|28772.6|28809.4|28769.4|28812.7|28772.7|28809.4|28769.4|0
1689279900000|2023-07-13 20:25:00|28808.7|28768.7|28804.8|28764.8|28808.7|28768.7|28804.8|28764.8|0
1689280200000|2023-07-13 20:30:00|28804.9|28764.9|28801.6|28761.6|28806.1|28766.1|28801.6|28761.6|0
1689280500000|2023-07-13 20:35:00|28801.5|28761.5|28806.1|28766.1|28808.1|28768.1|28799.6|28759.6|0
1689280800000|2023-07-13 20:40:00|28805.5|28765.5|28801.6|28761.6|28805.5|28765.5|28801.6|28761.6|0
1689281100000|2023-07-13 20:45:00|28801.5|28761.5|28801.6|28761.6|28802.9|28762.9|28799.6|28759.6|0
1689281400000|2023-07-13 20:50:00|28802.9|28762.9|28802.9|28762.9|28804.8|28764.8|28802.9|28762.9|0
1689281700000|2023-07-13 20:55:00|28803.5|28763.5|28804.8|28764.8|28809.4|28769.4|28802.9|28762.9|0
1689282000000|2023-07-13 21:00:00|28804.9|28764.9|28807.4|28767.4|28807.4|28767.4|28804.8|28764.8|0
1689282300000|2023-07-13 21:05:00|28806.8|28766.8|28808.1|28768.1|28808.7|28768.7|28806.8|28766.8|0
1689282600000|2023-07-13 21:10:00|28808.7|28768.7|28807.4|28767.4|28808.7|28768.7|28806.8|28766.8|0
1689283200000|2023-07-13 21:20:00|28806.8|28766.8|28807.4|28767.4|28807.4|28767.4|28806.8|28766.8|0
1689283500000|2023-07-13 21:25:00|28806.8|28766.8|28808.1|28768.1|28809.4|28769.4|28806.8|28766.8|0
1689283800000|2023-07-13 21:30:00|28807.4|28767.4|28808.8|28768.8|28811.4|28771.4|28807.4|28767.4|0
1689284100000|2023-07-13 21:35:00|28808.7|28768.7|28809.4|28769.4|28809.4|28769.4|28808.7|28768.7|0
1689284400000|2023-07-13 21:40:00|28808.8|28768.8|28808.8|28768.8|28808.8|28768.8|28808.8|28768.8|0
1689284700000|2023-07-13 21:45:00|28810.1|28770.1|28808.7|28768.7|28810.1|28770.1|28808.7|28768.7|0
1689285000000|2023-07-13 21:50:00|28808.8|28768.8|28809.4|28769.4|28810.1|28770.1|28808.1|28768.1|0
1689285300000|2023-07-13 21:55:00|28808.1|28768.1|28809.4|28769.4|28809.4|28769.4|28808.1|28768.1|0
1689285600000|2023-07-13 22:00:00|28809.2|28769.2|28808.1|28768.1|28812|28772|28802.2|28762.2|0
1689285900000|2023-07-13 22:05:00|28809.4|28769.4|28812.7|28772.7|28813.3|28773.3|28808.1|28768.1|0
1689286200000|2023-07-13 22:10:00|28813.3|28773.3|28822|28782|28824.6|28784.6|28812.7|28772.7|0
1689286500000|2023-07-13 22:15:00|28822.6|28782.6|28822|28782|28827.9|28787.9|28820|28780|0
1689286800000|2023-07-13 22:20:00|28820.7|28780.7|28820|28780|28823.3|28783.3|28820|28780|0
1689287100000|2023-07-13 22:25:00|28820.1|28780.1|28824.6|28784.6|28824.6|28784.6|28820.1|28780.1|0
1689287400000|2023-07-13 22:30:00|28823.3|28783.3|28826.6|28786.6|28827.9|28787.9|28823.3|28783.3|0
1689287700000|2023-07-13 22:35:00|28827.2|28787.2|28822|28782|28827.9|28787.9|28822|28782|0
1689288000000|2023-07-13 22:40:00|28823.3|28783.3|28822|28782|28823.3|28783.3|28820|28780|0
1689288300000|2023-07-13 22:45:00|28821.9|28781.9|28820|28780|28822|28782|28818.7|28778.7|0
1689288600000|2023-07-13 22:50:00|28820.1|28780.1|28820|28780|28823.3|28783.3|28820|28780|0
1689288900000|2023-07-13 22:55:00|28820.1|28780.1|28822|28782|28823.3|28783.3|28820|28780|0
1689289200000|2023-07-13 23:00:00|28821.7|28781.7|28824.3|28784.3|28824.3|28784.3|28819.7|28779.7|0
1689289500000|2023-07-13 23:05:00|28825.6|28785.6|28824.3|28784.3|28826.2|28786.2|28823|28783|0
1689289800000|2023-07-13 23:10:00|28824.2|28784.2|28827.5|28787.5|28827.5|28787.5|28823|28783|0
1689290100000|2023-07-13 23:15:00|28827.6|28787.6|28827.5|28787.5|28830.8|28790.8|28827.5|28787.5|0
1689290400000|2023-07-13 23:20:00|28827.6|28787.6|28827.5|28787.5|28829.5|28789.5|28826.2|28786.2|0
1689290700000|2023-07-13 23:25:00|28826.9|28786.9|28826.2|28786.2|28830.8|28790.8|28826.2|28786.2|0
1689291000000|2023-07-13 23:30:00|28825.6|28785.6|28823|28783|28825.6|28785.6|28821.7|28781.7|0
1689291300000|2023-07-13 23:35:00|28823.6|28783.6|28818.4|28778.4|28823.6|28783.6|28818.4|28778.4|0
1689291600000|2023-07-13 23:40:00|28819|28779|28818.4|28778.4|28819.7|28779.7|28816.4|28776.4|0
1689291900000|2023-07-13 23:45:00|28819.7|28779.7|28808.6|28768.6|28819.7|28779.7|28808.6|28768.6|0
1689292200000|2023-07-13 23:50:00|28808.5|28768.5|28810.5|28770.5|28811.9|28771.9|28805.3|28765.3|0
1689292500000|2023-07-13 23:55:00|28810.6|28770.6|28816.4|28776.4|28818.4|28778.4|28810.5|28770.5|0
1689292800000|2023-07-14 00:00:00|28816.3|28776.3|28795.7|28755.7|28816.4|28776.4|28795.7|28755.7|0
1689293100000|2023-07-14 00:05:00|28795.8|28755.8|28799|28759|28802.3|28762.3|28795.7|28755.7|0
1689293400000|2023-07-14 00:10:00|28799.7|28759.7|28811.7|28771.7|28814.9|28774.9|28797.7|28757.7|0
1689293700000|2023-07-14 00:15:00|28812.3|28772.3|28795.1|28755.1|28813.6|28773.6|28795|28755|0
1689294000000|2023-07-14 00:20:00|28795|28755|28782|28742|28795.1|28755.1|28781.9|28741.9|0
1689294300000|2023-07-14 00:25:00|28781.9|28741.9|28775.5|28735.5|28782|28742|28775.4|28735.4|0
1689294600000|2023-07-14 00:30:00|28775.6|28735.6|28782|28742|28782|28742|28775.5|28735.5|0
1689294900000|2023-07-14 00:35:00|28788.4|28748.4|28788.4|28748.4|28788.4|28748.4|28781.9|28741.9|0
1689295200000|2023-07-14 00:40:00|28788.3|28748.3|28788.5|28748.5|28788.6|28748.6|28788.3|28748.3|0
1689295500000|2023-07-14 00:45:00|28788.4|28748.4|28782|28742|28788.5|28748.5|28782|28742|0
1689295800000|2023-07-14 00:50:00|28782.1|28742.1|28775.6|28735.6|28782.1|28742.1|28775.6|28735.6|0
1689296100000|2023-07-14 00:55:00|28775.5|28735.5|28775.7|28735.7|28775.7|28735.7|28775.5|28735.5|0
1689296400000|2023-07-14 01:00:00|28775.6|28735.6|28775.6|28735.6|28782|28742|28769.2|28729.2|0
1689296700000|2023-07-14 01:05:00|28775.5|28735.5|28775.7|28735.7|28775.8|28735.8|28775.5|28735.5|0
1689297000000|2023-07-14 01:10:00|28775.8|28735.8|28775.8|28735.8|28775.8|28735.8|28775.7|28735.7|0
1689297300000|2023-07-14 01:15:00|28782.1|28742.1|28775.6|28735.6|28788.6|28748.6|28775.6|28735.6|0
1689297600000|2023-07-14 01:20:00|28775.7|28735.7|28769.3|28729.3|28775.7|28735.7|28769.2|28729.2|0
1689297900000|2023-07-14 01:25:00|28775.7|28735.7|28775.7|28735.7|28775.8|28735.8|28762.9|28722.9|0
1689298200000|2023-07-14 01:30:00|28775.8|28735.8|28769.4|28729.4|28775.9|28735.9|28769.4|28729.4|0
1689298500000|2023-07-14 01:35:00|28769.3|28729.3|28763|28723|28769.4|28729.4|28762.9|28722.9|0
1689298800000|2023-07-14 01:40:00|28763.1|28723.1|28769.4|28729.4|28769.4|28729.4|28762.9|28722.9|0
1689299100000|2023-07-14 01:45:00|28775.8|28735.8|28775.9|28735.9|28782.4|28742.4|28775.7|28735.7|0
1689299400000|2023-07-14 01:50:00|28775.8|28735.8|28769.6|28729.6|28775.8|28735.8|28766.3|28726.3|0
1689299700000|2023-07-14 01:55:00|28769.7|28729.7|28776.1|28736.1|28776.2|28736.2|28769.7|28729.7|0
1689300000000|2023-07-14 02:00:00|28776.2|28736.2|28782.6|28742.6|28788.9|28748.9|28776.1|28736.1|0
1689300300000|2023-07-14 02:05:00|28782.5|28742.5|28776.1|28736.1|28788.9|28748.9|28776.1|28736.1|0
1689300600000|2023-07-14 02:10:00|28776.2|28736.2|28782.6|28742.6|28788.8|28748.8|28776.1|28736.1|0
1689300900000|2023-07-14 02:15:00|28782.5|28742.5|28782.8|28742.8|28782.8|28742.8|28782.5|28742.5|0
1689301200000|2023-07-14 02:20:00|28782.7|28742.7|28782.5|28742.5|28789.1|28749.1|28782.4|28742.4|0
1689301500000|2023-07-14 02:25:00|28782.4|28742.4|28782.5|28742.5|28782.5|28742.5|28782.4|28742.4|0
1689301800000|2023-07-14 02:30:00|28782.4|28742.4|28776.1|28736.1|28782.5|28742.5|28776|28736|0
1689302100000|2023-07-14 02:35:00|28782.4|28742.4|28782.4|28742.4|28788.8|28748.8|28782.4|28742.4|0
1689302400000|2023-07-14 02:40:00|28782.5|28742.5|28782.5|28742.5|28782.5|28742.5|28782.4|28742.4|0
1689302700000|2023-07-14 02:45:00|28782.6|28742.6|28789.1|28749.1|28795.6|28755.6|28782.6|28742.6|0
1689303000000|2023-07-14 02:50:00|28789|28749|28789|28749|28789.2|28749.2|28789|28749|0
1689303300000|2023-07-14 02:55:00|28789.1|28749.1|28789.1|28749.1|28789.1|28749.1|28789|28749|0
1689303600000|2023-07-14 03:00:00|28789|28749|28789.1|28749.1|28789.2|28749.2|28786|28746|0
1689303900000|2023-07-14 03:05:00|28789.2|28749.2|28789.1|28749.1|28789.2|28749.2|28789.1|28749.1|0
1689304200000|2023-07-14 03:10:00|28789.2|28749.2|28795.5|28755.5|28795.5|28755.5|28789.1|28749.1|0
1689304500000|2023-07-14 03:15:00|28795.4|28755.4|28795.5|28755.5|28795.6|28755.6|28789.1|28749.1|0
1689304800000|2023-07-14 03:20:00|28795.6|28755.6|28795.4|28755.4|28795.6|28755.6|28789.1|28749.1|0
1689305100000|2023-07-14 03:25:00|28795.5|28755.5|28789|28749|28795.5|28755.5|28789|28749|0
1689305400000|2023-07-14 03:30:00|28789.1|28749.1|28795.4|28755.4|28795.4|28755.4|28789|28749|0
1689305700000|2023-07-14 03:35:00|28789.1|28749.1|28795.6|28755.6|28795.6|28755.6|28789.1|28749.1|0
1689306000000|2023-07-14 03:40:00|28795.7|28755.7|28802.1|28762.1|28802.1|28762.1|28795.6|28755.6|0
1689306300000|2023-07-14 03:45:00|28802|28762|28795.7|28755.7|28802.1|28762.1|28795.7|28755.7|0
1689306600000|2023-07-14 03:50:00|28802|28762|28796|28756|28802.5|28762.5|28796|28756|0
1689306900000|2023-07-14 03:55:00|28796.1|28756.1|28796|28756|28796.1|28756.1|28796|28756|0
1689307200000|2023-07-14 04:00:00|28795.9|28755.9|28783.1|28743.1|28796|28756|28783.1|28743.1|0
1689307500000|2023-07-14 04:05:00|28783.2|28743.2|28783.2|28743.2|28783.3|28743.3|28783.2|28743.2|0
1689307800000|2023-07-14 04:10:00|28783.3|28743.3|28783.1|28743.1|28783.3|28743.3|28783.1|28743.1|0
1689308100000|2023-07-14 04:15:00|28783.2|28743.2|28783.1|28743.1|28783.2|28743.2|28783.1|28743.1|0
1689308400000|2023-07-14 04:20:00|28783.2|28743.2|28783.1|28743.1|28783.3|28743.3|28783.1|28743.1|0
1689308700000|2023-07-14 04:25:00|28783.2|28743.2|28783.1|28743.1|28783.2|28743.2|28783.1|28743.1|0
1689309000000|2023-07-14 04:30:00|28783.2|28743.2|28783.1|28743.1|28783.2|28743.2|28783.1|28743.1|0
1689309300000|2023-07-14 04:35:00|28783.2|28743.2|28783.1|28743.1|28783.2|28743.2|28783.1|28743.1|0
1689309600000|2023-07-14 04:40:00|28776.8|28736.8|28789.3|28749.3|28789.6|28749.6|28776.7|28736.7|0
1689309900000|2023-07-14 04:45:00|28789.4|28749.4|28783|28743|28789.4|28749.4|28782.9|28742.9|0
1689310200000|2023-07-14 04:50:00|28782.9|28742.9|28782.9|28742.9|28783|28743|28782.9|28742.9|0
1689310500000|2023-07-14 04:55:00|28783|28743|28782.9|28742.9|28783|28743|28776.5|28736.5|0
1689310800000|2023-07-14 05:00:00|28782.8|28742.8|28776.5|28736.5|28782.8|28742.8|28770|28730|0
1689311100000|2023-07-14 05:05:00|28776.4|28736.4|28770|28730|28776.5|28736.5|28770|28730|0
1689311400000|2023-07-14 05:10:00|28770.1|28730.1|28776.5|28736.5|28782.9|28742.9|28763.7|28723.7|0
1689311700000|2023-07-14 05:15:00|28776.6|28736.6|28772.7|28732.7|28779.8|28739.8|28769.4|28729.4|0
1689312000000|2023-07-14 05:20:00|28775.9|28735.9|28775.9|28735.9|28775.9|28735.9|28769.6|28729.6|0
1689312300000|2023-07-14 05:25:00|28769.6|28729.6|28775.8|28735.8|28775.9|28735.9|28769.5|28729.5|0
1689312600000|2023-07-14 05:30:00|28775.9|28735.9|28769.6|28729.6|28776|28736|28769.5|28729.5|0
1689312900000|2023-07-14 05:35:00|28769.5|28729.5|28769.5|28729.5|28775.9|28735.9|28769.4|28729.4|0
1689313200000|2023-07-14 05:40:00|28769.4|28729.4|28763|28723|28769.5|28729.5|28762.9|28722.9|0
1689313500000|2023-07-14 05:45:00|28762.9|28722.9|28776.2|28736.2|28782.3|28742.3|28756.6|28716.6|0
1689313800000|2023-07-14 05:50:00|28776.1|28736.1|28776|28736|28782.5|28742.5|28775.9|28735.9|0
1689314100000|2023-07-14 05:55:00|28775.9|28735.9|28782.6|28742.6|28782.7|28742.7|28775.9|28735.9|0
1689314400000|2023-07-14 06:00:00|28782.7|28742.7|28785.8|28770.8|28795.8|28780.8|28765.8|28742.6|52
1689314700000|2023-07-14 06:05:00|28783.3|28768.3|28808.3|28793.3|28810.8|28795.8|28780.8|28765.8|66
1689315000000|2023-07-14 06:10:00|28810.8|28795.8|28818.3|28803.3|28825.8|28810.8|28810.8|28795.8|89
1689315300000|2023-07-14 06:15:00|28820.8|28805.8|28798.3|28783.3|28820.8|28805.8|28798.3|28783.3|60
1689315600000|2023-07-14 06:20:00|28800.8|28785.8|28805.8|28790.8|28805.8|28790.8|28785.8|28770.8|81
1689315900000|2023-07-14 06:25:00|28803.3|28788.3|28798.3|28783.3|28805.8|28790.8|28790.8|28775.8|72
1689316200000|2023-07-14 06:30:00|28795.8|28780.8|28795.8|28780.8|28800.8|28785.8|28785.8|28770.8|40
1689316500000|2023-07-14 06:35:00|28798.3|28783.3|28778.3|28763.3|28800.8|28785.8|28778.3|28763.3|29
1689316800000|2023-07-14 06:40:00|28775.8|28760.8|28785.8|28770.8|28790.8|28775.8|28775.8|28760.8|18
1689317100000|2023-07-14 06:45:00|28788.3|28773.3|28785.8|28770.8|28790.8|28775.8|28780.8|28765.8|27
1689317400000|2023-07-14 06:50:00|28788.3|28773.3|28785.8|28770.8|28790.8|28775.8|28785.8|28770.8|7
1689317700000|2023-07-14 06:55:00|28788.3|28773.3|28785.8|28770.8|28803.3|28788.3|28780.8|28765.8|175
1689318000000|2023-07-14 07:00:00|28793.3|28778.3|28760.8|28745.8|28800.8|28785.8|28733.3|28718.3|577
1689318300000|2023-07-14 07:05:00|28765.8|28750.8|28800.8|28785.8|28815.8|28800.8|28765.8|28750.8|322
1689318600000|2023-07-14 07:10:00|28803.3|28788.3|28810.8|28795.8|28810.8|28795.8|28790.8|28775.8|205
1689318900000|2023-07-14 07:15:00|28805.8|28790.8|28748.3|28733.3|28808.3|28793.3|28745.8|28730.8|212
1689319200000|2023-07-14 07:20:00|28745.8|28730.8|28765.8|28750.8|28765.8|28750.8|28740.8|28725.8|213
1689319500000|2023-07-14 07:25:00|28760.8|28745.8|28775.8|28760.8|28780.8|28765.8|28760.8|28745.8|92
1689319800000|2023-07-14 07:30:00|28780.8|28765.8|28780.8|28765.8|28795.8|28780.8|28775.8|28760.8|144
1689320100000|2023-07-14 07:35:00|28783.3|28768.3|28760.8|28745.8|28788.3|28773.3|28760.8|28745.8|95
1689320400000|2023-07-14 07:40:00|28759.1|28744.1|28749.1|28734.1|28764.1|28749.1|28741.6|28726.6|146
1689320700000|2023-07-14 07:45:00|28751.6|28736.6|28759.1|28744.1|28764.1|28749.1|28749.1|28734.1|77
1689321000000|2023-07-14 07:50:00|28756.6|28741.6|28746.6|28731.6|28759.1|28744.1|28739.1|28724.1|72
1689321300000|2023-07-14 07:55:00|28744.1|28729.1|28734.1|28719.1|28744.1|28729.1|28734.1|28719.1|61
1689321600000|2023-07-14 08:00:00|28731.6|28716.6|28739.1|28724.1|28749.1|28734.1|28724.1|28709.1|121
1689321900000|2023-07-14 08:05:00|28734.1|28719.1|28749.1|28734.1|28754.1|28739.1|28729.1|28714.1|85
1689322200000|2023-07-14 08:10:00|28744.1|28729.1|28749.1|28734.1|28754.1|28739.1|28734.1|28719.1|57
1689322500000|2023-07-14 08:15:00|28746.6|28731.6|28761.6|28746.6|28769.1|28754.1|28744.1|28729.1|90
1689322800000|2023-07-14 08:20:00|28759.1|28744.1|28754.1|28739.1|28761.6|28746.6|28754.1|28739.1|51
1689323100000|2023-07-14 08:25:00|28756.6|28741.6|28764.1|28749.1|28769.1|28754.1|28754.1|28739.1|57
1689323400000|2023-07-14 08:30:00|28769.1|28754.1|28764.1|28749.1|28779.1|28764.1|28759.1|28744.1|89
1689323700000|2023-07-14 08:35:00|28766.6|28751.6|28776.6|28761.6|28779.1|28764.1|28759.1|28744.1|31
1689324000000|2023-07-14 08:40:00|28779.1|28764.1|28774.1|28759.1|28784.1|28769.1|28769.1|28754.1|48
1689324300000|2023-07-14 08:45:00|28769.1|28754.1|28764.1|28749.1|28774.1|28759.1|28761.6|28746.6|49
1689324600000|2023-07-14 08:50:00|28766.6|28751.6|28754.1|28739.1|28771.6|28756.6|28751.6|28736.6|72
1689324900000|2023-07-14 08:55:00|28751.6|28736.6|28739.1|28724.1|28756.6|28741.6|28739.1|28724.1|25
1689325200000|2023-07-14 09:00:00|28736.6|28721.6|28734.1|28719.1|28739.1|28724.1|28724.1|28709.1|68
1689325500000|2023-07-14 09:05:00|28729.1|28714.1|28719.1|28704.1|28734.1|28719.1|28719.1|28704.1|70
1689325800000|2023-07-14 09:10:00|28721.6|28706.6|28714.1|28699.1|28724.1|28709.1|28704.1|28689.1|104
1689326100000|2023-07-14 09:15:00|28711.6|28696.6|28714.1|28699.1|28719.1|28704.1|28709.1|28694.1|68
1689326400000|2023-07-14 09:20:00|28711.6|28696.6|28704.1|28689.1|28724.1|28709.1|28701.6|28686.6|68
1689326700000|2023-07-14 09:25:00|28706.6|28691.6|28719.1|28704.1|28719.1|28704.1|28704.1|28689.1|68
1689327000000|2023-07-14 09:30:00|28716.6|28701.6|28711.6|28696.6|28716.6|28701.6|28709.1|28694.1|41
1689327300000|2023-07-14 09:35:00|28714.1|28699.1|28719.1|28704.1|28724.1|28709.1|28711.6|28696.6|30
1689327600000|2023-07-14 09:40:00|28714.1|28699.1|28714.1|28699.1|28719.1|28704.1|28709.1|28694.1|49
1689327900000|2023-07-14 09:45:00|28711.6|28696.6|28704.1|28689.1|28711.6|28696.6|28699.1|28684.1|59
1689328200000|2023-07-14 09:50:00|28701.6|28686.6|28694.1|28679.1|28714.1|28699.1|28691.6|28676.6|100
1689328500000|2023-07-14 09:55:00|28696.6|28681.6|28709.1|28694.1|28714.1|28699.1|28696.6|28681.6|102
1689328800000|2023-07-14 10:00:00|28711.6|28696.6|28734.1|28719.1|28734.1|28719.1|28709.1|28694.1|67
1689329100000|2023-07-14 10:05:00|28731.6|28716.6|28744.1|28729.1|28744.1|28729.1|28724.1|28709.1|43
1689329400000|2023-07-14 10:10:00|28746.6|28731.6|28736.6|28721.6|28754.1|28739.1|28734.1|28719.1|67
1689329700000|2023-07-14 10:15:00|28739.1|28724.1|28721.6|28706.6|28739.1|28724.1|28719.1|28704.1|36
1689330000000|2023-07-14 10:20:00|28719.1|28704.1|28749.1|28734.1|28754.1|28739.1|28716.6|28701.6|34
1689330300000|2023-07-14 10:25:00|28751.6|28736.6|28746.6|28731.6|28754.1|28739.1|28744.1|28729.1|28
1689330600000|2023-07-14 10:30:00|28749.1|28734.1|28756.6|28741.6|28759.1|28744.1|28744.1|28729.1|30
1689330900000|2023-07-14 10:35:00|28754.1|28739.1|28764.1|28749.1|28764.1|28749.1|28754.1|28739.1|21
1689331200000|2023-07-14 10:40:00|28761.6|28746.6|28744.1|28729.1|28761.6|28746.6|28744.1|28729.1|16
1689331500000|2023-07-14 10:45:00|28746.6|28731.6|28779.1|28764.1|28784.1|28769.1|28744.1|28729.1|106
1689331800000|2023-07-14 10:50:00|28776.6|28761.6|28769.1|28754.1|28776.6|28761.6|28759.1|28744.1|111
1689332100000|2023-07-14 10:55:00|28774.1|28759.1|28779.1|28764.1|28784.1|28769.1|28769.1|28754.1|46
1689332400000|2023-07-14 11:00:00|28781.6|28766.6|28779.1|28764.1|28791.6|28776.6|28774.1|28759.1|86
1689332700000|2023-07-14 11:05:00|28776.6|28761.6|28764.1|28749.1|28779.1|28764.1|28764.1|28749.1|22
1689333000000|2023-07-14 11:10:00|28766.6|28751.6|28766.6|28751.6|28769.1|28754.1|28754.1|28739.1|21
1689333300000|2023-07-14 11:15:00|28764.1|28749.1|28764.1|28749.1|28774.1|28759.1|28761.6|28746.6|23
1689333600000|2023-07-14 11:20:00|28766.6|28751.6|28764.1|28749.1|28766.6|28751.6|28756.6|28741.6|10
1689333900000|2023-07-14 11:25:00|28766.6|28751.6|28774.1|28759.1|28776.6|28761.6|28764.1|28749.1|33
1689334200000|2023-07-14 11:30:00|28771.6|28756.6|28786.6|28771.6|28789.1|28774.1|28771.6|28756.6|51
1689334500000|2023-07-14 11:35:00|28789.1|28774.1|28789.1|28774.1|28794.1|28779.1|28784.1|28769.1|35
1689334800000|2023-07-14 11:40:00|28789.2|28774.2|28784.2|28769.2|28789.2|28774.2|28779.2|28764.2|21
1689335100000|2023-07-14 11:45:00|28786.7|28771.7|28796.7|28781.7|28799.2|28784.2|28784.2|28769.2|21
1689335400000|2023-07-14 11:50:00|28794.2|28779.2|28794.2|28779.2|28799.2|28784.2|28789.2|28774.2|18
1689335700000|2023-07-14 11:55:00|28796.7|28781.7|28794.2|28779.2|28799.2|28784.2|28789.2|28774.2|6
1689336000000|2023-07-14 12:00:00|28796.7|28781.7|28794.2|28779.2|28804.2|28789.2|28794.2|28779.2|40
1689336300000|2023-07-14 12:05:00|28789.2|28774.2|28799.2|28784.2|28804.2|28789.2|28789.2|28774.2|27
1689336600000|2023-07-14 12:10:00|28801.7|28786.7|28804.2|28789.2|28811.7|28796.7|28799.2|28784.2|30
1689336900000|2023-07-14 12:15:00|28809.2|28794.2|28809.2|28794.2|28809.2|28794.2|28799.2|28784.2|29
1689337200000|2023-07-14 12:20:00|28814.2|28799.2|28804.2|28789.2|28814.2|28799.2|28799.2|28784.2|30
1689337500000|2023-07-14 12:25:00|28799.2|28784.2|28804.2|28789.2|28804.2|28789.2|28799.2|28784.2|16
1689337800000|2023-07-14 12:30:00|28809.2|28794.2|28814.2|28799.2|28819.2|28804.2|28806.7|28791.7|44
1689338100000|2023-07-14 12:35:00|28816.7|28801.7|28824.2|28809.2|28829.2|28814.2|28814.2|28799.2|55
1689338400000|2023-07-14 12:40:00|28826.7|28811.7|28819.2|28804.2|28829.2|28814.2|28819.2|28804.2|36
1689338700000|2023-07-14 12:45:00|28824.2|28809.2|28829.2|28814.2|28829.2|28814.2|28814.2|28799.2|69
1689339000000|2023-07-14 12:50:00|28826.7|28811.7|28824.2|28809.2|28834.2|28819.2|28824.2|28809.2|79
1689339300000|2023-07-14 12:55:00|28826.7|28811.7|28829.2|28814.2|28829.2|28814.2|28824.2|28809.2|8
1689339600000|2023-07-14 13:00:00|28826.7|28811.7|28816.7|28801.7|28826.7|28811.7|28814.2|28799.2|56
1689339900000|2023-07-14 13:05:00|28814.2|28799.2|28804.2|28789.2|28814.2|28799.2|28804.2|28789.2|41
1689340200000|2023-07-14 13:10:00|28799.2|28784.2|28794.2|28779.2|28801.7|28786.7|28794.2|28779.2|42
1689340500000|2023-07-14 13:15:00|28796.7|28781.7|28804.2|28789.2|28806.7|28791.7|28796.7|28781.7|21
1689340800000|2023-07-14 13:20:00|28801.7|28786.7|28799.2|28784.2|28801.7|28786.7|28794.2|28779.2|27
1689341100000|2023-07-14 13:25:00|28794.2|28779.2|28799.2|28784.2|28801.7|28786.7|28794.2|28779.2|40
1689341400000|2023-07-14 13:30:00|28801.7|28786.7|28784.2|28769.2|28801.7|28786.7|28781.7|28766.7|110
1689341700000|2023-07-14 13:35:00|28789.2|28774.2|28784.2|28769.2|28799.2|28784.2|28774.2|28759.2|106
1689342000000|2023-07-14 13:40:00|28786.7|28771.7|28764.2|28749.2|28786.7|28771.7|28764.2|28749.2|60
1689342300000|2023-07-14 13:45:00|28761.7|28746.7|28764.2|28749.2|28769.2|28754.2|28759.2|28744.2|53
1689342600000|2023-07-14 13:50:00|28766.7|28751.7|28749.2|28734.2|28766.7|28751.7|28744.2|28729.2|70
1689342900000|2023-07-14 13:55:00|28754.2|28739.2|28756.7|28741.7|28756.7|28741.7|28734.2|28719.2|74
1689343200000|2023-07-14 14:00:00|28746.7|28731.7|28759.2|28744.2|28764.2|28749.2|28731.7|28716.7|118
1689343500000|2023-07-14 14:05:00|28756.7|28741.7|28769.2|28754.2|28769.2|28754.2|28749.2|28734.2|97
1689343800000|2023-07-14 14:10:00|28769.5|28754.5|28759.5|28744.5|28784.5|28769.5|28759.5|28744.5|107
1689344100000|2023-07-14 14:15:00|28762|28747|28769.5|28754.5|28789.5|28774.5|28762|28747|71
1689344400000|2023-07-14 14:20:00|28767|28752|28759.5|28744.5|28769.5|28754.5|28757|28742|23
1689344700000|2023-07-14 14:25:00|28757|28742|28724.5|28709.5|28759.5|28744.5|28724.5|28709.5|91
1689345000000|2023-07-14 14:30:00|28729.5|28714.5|28722|28707|28739.5|28724.5|28714.5|28699.5|79
1689345300000|2023-07-14 14:35:00|28719.5|28704.5|28689.5|28674.5|28724.5|28709.5|28689.5|28674.5|128
1689345600000|2023-07-14 14:40:00|28694.5|28679.5|28664.5|28649.5|28699.5|28684.5|28664.5|28649.5|98
1689345900000|2023-07-14 14:45:00|28669.5|28654.5|28639.5|28624.5|28669.5|28654.5|28632|28617|182
1689346200000|2023-07-14 14:50:00|28637|28622|28659.5|28644.5|28659.5|28644.5|28634.5|28619.5|126
1689346500000|2023-07-14 14:55:00|28664.5|28649.5|28674.5|28659.5|28674.5|28659.5|28659.5|28644.5|133
1689346800000|2023-07-14 15:00:00|28679.5|28664.5|28669.5|28654.5|28679.5|28664.5|28664.5|28649.5|65
1689347100000|2023-07-14 15:05:00|28667|28652|28669.5|28654.5|28674.5|28659.5|28659.5|28644.5|66
1689347400000|2023-07-14 15:10:00|28674.5|28659.5|28669.5|28654.5|28684.5|28669.5|28664.5|28649.5|126
1689347700000|2023-07-14 15:15:00|28674.5|28659.5|28689.5|28674.5|28692|28677|28669.5|28654.5|84
1689348000000|2023-07-14 15:20:00|28687|28672|28689.5|28674.5|28692|28677|28684.5|28669.5|66
1689348300000|2023-07-14 15:25:00|28694.5|28679.5|28694.5|28679.5|28699.5|28684.5|28684.5|28669.5|128
1689348600000|2023-07-14 15:30:00|28692|28677|28674.5|28659.5|28694.5|28679.5|28669.5|28654.5|239
1689348900000|2023-07-14 15:35:00|28672|28657|28674.5|28659.5|28684.5|28669.5|28672|28657|100
1689349200000|2023-07-14 15:40:00|28669.5|28654.5|28659.5|28644.5|28674.5|28659.5|28659.5|28644.5|45
1689349500000|2023-07-14 15:45:00|28657|28642|28647|28632|28659.5|28644.5|28644.5|28629.5|53
1689349800000|2023-07-14 15:50:00|28652|28627|28652|28627|28657|28637|28647|28622|34
1689350100000|2023-07-14 15:55:00|28647|28632|28657|28637|28657|28637|28647|28627|22
1689350400000|2023-07-14 16:00:00|28662|28632|28652|28632|28662|28637|28647|28627|13
1689350700000|2023-07-14 16:05:00|28647|28627|28647|28627|28652|28632|28642|28622|16
1689351000000|2023-07-14 16:10:00|28642|28622|28642|28622|28652|28627|28642|28622|28
1689351300000|2023-07-14 16:15:00|28647|28627|28642|28622|28652|28632|28642|28622|17
1689351600000|2023-07-14 16:20:00|28647|28627|28627|28607|28647|28627|28627|28607|12
1689351900000|2023-07-14 16:25:00|28632|28602|28627|28602|28632|28607|28622|28602|33
1689352200000|2023-07-14 16:30:00|28622|28607|28632|28612|28632|28612|28622|28602|21
1689352500000|2023-07-14 16:35:00|28627|28607|28627|28607|28632|28612|28627|28602|24
1689352800000|2023-07-14 16:40:00|28622|28602|28627|28607|28632|28612|28622|28602|14
1689353100000|2023-07-14 16:45:00|28622|28602|28627|28607|28632|28607|28622|28602|7
1689353400000|2023-07-14 16:50:00|28632|28602|28627|28607|28632|28607|28627|28602|13
1689353700000|2023-07-14 16:55:00|28622|28602|28627|28607|28627|28607|28622|28602|7
1689354000000|2023-07-14 17:00:00|28622|28602|28617|28597|28627|28607|28617|28597|20
1689354300000|2023-07-14 17:05:00|28612|28592|28622|28602|28622|28602|28612|28592|33
1689354600000|2023-07-14 17:10:00|28617|28597|28627|28607|28627|28607|28617|28597|6
1689354900000|2023-07-14 17:15:00|28632|28612|28627|28607|28632|28612|28627|28602|7
1689355200000|2023-07-14 17:20:00|28632|28602|28627|28602|28632|28607|28622|28602|13
1689355500000|2023-07-14 17:25:00|28622|28597|28627|28602|28627|28607|28617|28597|13
1689355800000|2023-07-14 17:30:00|28632|28607|28627|28602|28632|28607|28622|28602|7
1689356100000|2023-07-14 17:35:00|28622|28607|28632|28612|28632|28612|28622|28602|5
1689356400000|2023-07-14 17:40:00|28627|28607|28632|28607|28632|28612|28627|28607|7
1689356700000|2023-07-14 17:45:00|28627|28612|28632|28612|28632|28612|28627|28607|5
1689357000000|2023-07-14 17:50:00|28627|28607|28632|28612|28632|28612|28627|28607|11
1689357300000|2023-07-14 17:55:00|28627|28607|28627|28607|28632|28607|28627|28602|15
1689357600000|2023-07-14 18:00:00|28632|28612|28632|28607|28632|28612|28627|28607|11
1689357900000|2023-07-14 18:05:00|28627|28612|28637|28617|28637|28617|28627|28612|10
1689358200000|2023-07-14 18:10:00|28632|28612|28642|28622|28642|28622|28632|28612|17
1689358500000|2023-07-14 18:15:00|28647|28627|28642|28622|28647|28627|28637|28617|15
1689358800000|2023-07-14 18:20:00|28637|28617|28642|28622|28642|28622|28632|28612|24
1689359100000|2023-07-14 18:25:00|28637|28617|28629.5|28614.5|28642|28622|28629.5|28612|13
1689359400000|2023-07-14 18:30:00|28624.5|28609.5|28624.5|28609.5|28629.5|28614.5|28622|28607|6
1689359700000|2023-07-14 18:35:00|28622|28607|28624.5|28609.5|28624.5|28609.5|28619.5|28604.5|9
1689360000000|2023-07-14 18:40:00|28627|28612|28624.5|28609.5|28629.5|28614.5|28622|28607|12
1689360300000|2023-07-14 18:45:00|28622|28607|28624.5|28609.5|28624.5|28609.5|28619.5|28604.5|12
1689360600000|2023-07-14 18:50:00|28622|28607|28629.5|28614.5|28629.5|28614.5|28622|28607|1
1689360900000|2023-07-14 18:55:00|28627|28612|28614.5|28599.5|28629.5|28614.5|28614.5|28599.5|7
1689361200000|2023-07-14 19:00:00|28617|28602|28604.5|28589.5|28617|28602|28604.5|28589.5|58
1689361500000|2023-07-14 19:05:00|28599.5|28584.5|28609.5|28594.5|28609.5|28594.5|28599.5|28584.5|39
1689361800000|2023-07-14 19:10:00|28607|28592|28609.5|28594.5|28609.5|28594.5|28602|28587|12
1689362100000|2023-07-14 19:15:00|28607|28592|28609.5|28594.5|28609.5|28594.5|28604.5|28589.5|33
1689362400000|2023-07-14 19:20:00|28607|28592|28599.5|28584.5|28609.5|28594.5|28599.5|28584.5|3
1689362700000|2023-07-14 19:25:00|28602|28587|28604.5|28589.5|28604.5|28589.5|28599.5|28584.5|11
1689363000000|2023-07-14 19:30:00|28599.5|28584.5|28604.5|28589.5|28607|28592|28599.5|28584.5|17
1689363300000|2023-07-14 19:35:00|28602|28587|28602|28587|28604.5|28589.5|28599.5|28584.5|11
1689363600000|2023-07-14 19:40:00|28599.5|28584.5|28599.5|28584.5|28604.5|28589.5|28599.5|28584.5|1
1689363900000|2023-07-14 19:45:00|28602|28587|28599.5|28584.5|28604.5|28589.5|28597|28582|18
1689364200000|2023-07-14 19:50:00|28597|28582|28602|28587|28604.5|28589.5|28597|28582|23
1689364500000|2023-07-14 19:55:00|28599.5|28584.5|28604.5|28589.5|28604.5|28589.5|28599.5|28584.5|18
1689364800000|2023-07-14 20:00:00|28619.5|28579.5|28612.7|28572.7|28631.3|28591.3|28606.1|28566.1|0
1689365100000|2023-07-14 20:05:00|28612.8|28572.8|28606.2|28566.2|28617.2|28577.2|28602.9|28562.9|0
1689365400000|2023-07-14 20:10:00|28606.1|28566.1|28609.4|28569.4|28611.4|28571.4|28604.8|28564.8|0
1689365700000|2023-07-14 20:15:00|28608.1|28568.1|28608.1|28568.1|28612.7|28572.7|28608.1|28568.1|0
1689366000000|2023-07-14 20:20:00|28608|28568|28608.1|28568.1|28608.1|28568.1|28602.9|28562.9|0
1689366300000|2023-07-14 20:25:00|28606.8|28566.8|28602.9|28562.9|28608.1|28568.1|28602.9|28562.9|0
1689366600000|2023-07-14 20:30:00|28603|28563|28602.9|28562.9|28605.5|28565.5|28602.9|28562.9|0
1689366900000|2023-07-14 20:35:00|28604.2|28564.2|28604.8|28564.8|28604.8|28564.8|28602.9|28562.9|0
1689367200000|2023-07-14 20:40:00|28604.2|28564.2|28602.9|28562.9|28605.5|28565.5|28601.6|28561.6|0
1689367500000|2023-07-14 20:45:00|28601.6|28561.6|28602.9|28562.9|28602.9|28562.9|28601.6|28561.6|0
1689367800000|2023-07-14 20:50:00|28604.2|28564.2|28606.2|28566.2|28606.2|28566.2|28604.2|28564.2|0
1689368100000|2023-07-14 20:55:00|28606.1|28566.1|28602.9|28562.9|28608.1|28568.1|28599|28559|0
1689544800000|2023-07-16 22:00:00|28597.8|28557.8|28592.3|28552.3|28599.7|28559.7|28590.4|28550.4|0
1689545100000|2023-07-16 22:05:00|28592.4|28552.4|28587.1|28547.1|28598.2|28558.2|28587.1|28547.1|0
1689545400000|2023-07-16 22:10:00|28585.8|28545.8|28583.9|28543.9|28587.1|28547.1|28578|28538|0
1689545700000|2023-07-16 22:15:00|28583.8|28543.8|28585.8|28545.8|28587.1|28547.1|28578|28538|0
1689546000000|2023-07-16 22:20:00|28585.2|28545.2|28585.8|28545.8|28591.1|28551.1|28583.9|28543.9|0
1689546300000|2023-07-16 22:25:00|28583.9|28543.9|28585.8|28545.8|28586.5|28546.5|28582.6|28542.6|0
1689546600000|2023-07-16 22:30:00|28585.9|28545.9|28589.7|28549.7|28591.1|28551.1|28585.9|28545.9|0
1689546900000|2023-07-16 22:35:00|28589.1|28549.1|28583.9|28543.9|28590.4|28550.4|28583.9|28543.9|0
1689547200000|2023-07-16 22:40:00|28585.8|28545.8|28572.8|28532.8|28585.8|28545.8|28571.5|28531.5|0
1689547500000|2023-07-16 22:45:00|28571.5|28531.5|28575.4|28535.4|28578|28538|28571.5|28531.5|0
1689547800000|2023-07-16 22:50:00|28575.5|28535.5|28571.7|28531.7|28576.1|28536.1|28570.2|28530.2|0
1689548100000|2023-07-16 22:55:00|28571.1|28531.1|28573.1|28533.1|28575|28535|28571.1|28531.1|0
1689548400000|2023-07-16 23:00:00|28575|28535|28573.2|28533.2|28576.5|28536.5|28573.2|28533.2|0
1689548700000|2023-07-16 23:05:00|28572.6|28532.6|28570.6|28530.6|28572.6|28532.6|28570.6|28530.6|0
1689549000000|2023-07-16 23:10:00|28568.7|28528.7|28570.6|28530.6|28570.6|28530.6|28567.4|28527.4|0
1689549300000|2023-07-16 23:15:00|28569.3|28529.3|28562.2|28522.2|28569.3|28529.3|28562.2|28522.2|0
1689549600000|2023-07-16 23:20:00|28564.1|28524.1|28559.5|28519.5|28565.4|28525.4|28559.5|28519.5|0
1689549900000|2023-07-16 23:25:00|28559.6|28519.6|28564.1|28524.1|28564.1|28524.1|28559.5|28519.5|0
1689550200000|2023-07-16 23:30:00|28562.2|28522.2|28565.4|28525.4|28565.4|28525.4|28560.9|28520.9|0
1689550500000|2023-07-16 23:35:00|28566.7|28526.7|28567.4|28527.4|28568.7|28528.7|28565.4|28525.4|0
1689550800000|2023-07-16 23:40:00|28568|28528|28571.9|28531.9|28571.9|28531.9|28565.4|28525.4|0
1689551100000|2023-07-16 23:45:00|28572.6|28532.6|28565.4|28525.4|28575.2|28535.2|28565.4|28525.4|0
1689551400000|2023-07-16 23:50:00|28565.5|28525.5|28564.1|28524.1|28568.7|28528.7|28560.9|28520.9|0
1689551700000|2023-07-16 23:55:00|28562.2|28522.2|28567.4|28527.4|28567.4|28527.4|28562.2|28522.2|0
1689552000000|2023-07-17 00:00:00|28567.3|28527.3|28564.2|28524.2|28568.7|28528.7|28560.9|28520.9|0
1689552300000|2023-07-17 00:05:00|28563.5|28523.5|28565.5|28525.5|28567.4|28527.4|28563.5|28523.5|0
1689552600000|2023-07-17 00:10:00|28571.8|28531.8|28573.7|28533.7|28575|28535|28565.9|28525.9|0
1689552900000|2023-07-17 00:15:00|28573.8|28533.8|28567.5|28527.5|28580.1|28540.1|28567.4|28527.4|0
1689553200000|2023-07-17 00:20:00|28573.8|28533.8|28567.4|28527.4|28573.8|28533.8|28567.4|28527.4|0
1689553500000|2023-07-17 00:25:00|28567.5|28527.5|28564.2|28524.2|28567.5|28527.5|28564.2|28524.2|0
1689553800000|2023-07-17 00:30:00|28570.8|28530.8|28590|28550|28590|28550|28570.8|28530.8|0
1689554100000|2023-07-17 00:35:00|28589.9|28549.9|28583.7|28543.7|28590|28550|28583.6|28543.6|0
1689554400000|2023-07-17 00:40:00|28583.6|28543.6|28590.2|28550.2|28590.3|28550.3|28583.6|28543.6|0
1689554700000|2023-07-17 00:45:00|28580.5|28540.5|28580.4|28540.4|28580.5|28540.5|28580.4|28540.4|0
1689555000000|2023-07-17 00:50:00|28580.3|28540.3|28580.3|28540.3|28580.4|28540.4|28573.9|28533.9|0
1689555300000|2023-07-17 00:55:00|28580.4|28540.4|28580.3|28540.3|28580.4|28540.4|28574|28534|0
1689555600000|2023-07-17 01:00:00|28580.4|28540.4|28580.4|28540.4|28580.5|28540.5|28580.4|28540.4|0
1689555900000|2023-07-17 01:05:00|28580.5|28540.5|28586.9|28546.9|28586.9|28546.9|28573.9|28533.9|0
1689556200000|2023-07-17 01:10:00|28587|28547|28593.4|28553.4|28593.4|28553.4|28586.9|28546.9|0
1689556500000|2023-07-17 01:15:00|28593.3|28553.3|28599.7|28559.7|28599.8|28559.8|28593.3|28553.3|0
1689556800000|2023-07-17 01:20:00|28599.8|28559.8|28593.5|28553.5|28599.8|28559.8|28593.4|28553.4|0
1689557100000|2023-07-17 01:25:00|28593.4|28553.4|28599.9|28559.9|28599.9|28559.9|28593.3|28553.3|0
1689557400000|2023-07-17 01:30:00|28600|28560|28593.5|28553.5|28606.3|28566.3|28593.5|28553.5|0
1689557700000|2023-07-17 01:35:00|28593.6|28553.6|28580.7|28540.7|28593.6|28553.6|28580.6|28540.6|0
1689558000000|2023-07-17 01:40:00|28580.6|28540.6|28580.6|28540.6|28580.7|28540.7|28574.3|28534.3|0
1689558300000|2023-07-17 01:45:00|28580.7|28540.7|28580.7|28540.7|28580.7|28540.7|28580.6|28540.6|0
1689558600000|2023-07-17 01:50:00|28580.6|28540.6|28580.6|28540.6|28580.7|28540.7|28580.6|28540.6|0
1689558900000|2023-07-17 01:55:00|28580.5|28540.5|28574.2|28534.2|28580.6|28540.6|28574.2|28534.2|0
1689559200000|2023-07-17 02:00:00|28573.9|28533.9|28587.1|28547.1|28587.1|28547.1|28567.6|28527.6|0
1689559500000|2023-07-17 02:05:00|28587|28547|28593.5|28553.5|28593.5|28553.5|28587|28547|0
1689559800000|2023-07-17 02:10:00|28593.4|28553.4|28587|28547|28593.5|28553.5|28587|28547|0
1689560100000|2023-07-17 02:15:00|28587.1|28547.1|28587|28547|28587.1|28547.1|28587|28547|0
1689560400000|2023-07-17 02:20:00|28593.3|28553.3|28593.4|28553.4|28593.4|28553.4|28587|28547|0
1689560700000|2023-07-17 02:25:00|28590.2|28550.2|28587.1|28547.1|28593.4|28553.4|28587|28547|0
1689561000000|2023-07-17 02:30:00|28587|28547|28580.9|28540.9|28587|28547|28574.3|28534.3|0
1689561300000|2023-07-17 02:35:00|28574.6|28534.6|28568.2|28528.2|28574.6|28534.6|28568.2|28528.2|0
1689561600000|2023-07-17 02:40:00|28561.9|28521.9|28561.9|28521.9|28562|28522|28561.8|28521.8|0
1689561900000|2023-07-17 02:45:00|28562|28522|28562|28522|28562|28522|28562|28522|0
1689562200000|2023-07-17 02:50:00|28568.3|28528.3|28568.3|28528.3|28568.3|28528.3|28568.2|28528.2|0
1689562500000|2023-07-17 02:55:00|28568.4|28528.4|28568.5|28528.5|28568.5|28528.5|28568.3|28528.3|0
1689562800000|2023-07-17 03:00:00|28568.6|28528.6|28568.5|28528.5|28568.6|28528.6|28568.5|28528.5|0
1689563100000|2023-07-17 03:05:00|28568.6|28528.6|28568.6|28528.6|28568.6|28528.6|28568.5|28528.5|0
1689563400000|2023-07-17 03:10:00|28568.5|28528.5|28568.5|28528.5|28568.6|28528.6|28568.5|28528.5|0
1689563700000|2023-07-17 03:15:00|28568.4|28528.4|28574.9|28534.9|28574.9|28534.9|28568.4|28528.4|0
1689564300000|2023-07-17 03:25:00|28574.8|28534.8|28574.9|28534.9|28574.9|28534.9|28568.5|28528.5|0
1689564600000|2023-07-17 03:30:00|28574.8|28534.8|28574.8|28534.8|28574.9|28534.9|28568.5|28528.5|0
1689564900000|2023-07-17 03:35:00|28574.9|28534.9|28581.5|28541.5|28581.5|28541.5|28574.9|28534.9|0
1689565200000|2023-07-17 03:40:00|28575.2|28535.2|28568.7|28528.7|28575.2|28535.2|28568.6|28528.6|0
1689565500000|2023-07-17 03:45:00|28571.8|28531.8|28568.7|28528.7|28571.8|28531.8|28568.6|28528.6|0
1689565800000|2023-07-17 03:50:00|28568.6|28528.6|28568.6|28528.6|28568.7|28528.7|28568.6|28528.6|0
1689566100000|2023-07-17 03:55:00|28568.7|28528.7|28575|28535|28575|28535|28568.7|28528.7|0
1689566400000|2023-07-17 04:00:00|28568.7|28528.7|28568.7|28528.7|28568.7|28528.7|28568.6|28528.6|0
1689566700000|2023-07-17 04:05:00|28568.6|28528.6|28574.9|28534.9|28575|28535|28568.6|28528.6|0
1689567000000|2023-07-17 04:10:00|28568.6|28528.6|28568.6|28528.6|28571.7|28531.7|28568.5|28528.5|0
1689567300000|2023-07-17 04:15:00|28571.8|28531.8|28575|28535|28575|28535|28571.8|28531.8|0
1689567600000|2023-07-17 04:20:00|28574.9|28534.9|28574.9|28534.9|28574.9|28534.9|28574.9|28534.9|0
1689567900000|2023-07-17 04:25:00|28575|28535|28575|28535|28575|28535|28574.9|28534.9|0
1689568200000|2023-07-17 04:30:00|28584.8|28544.8|28584.8|28544.8|28584.8|28544.8|28584.7|28544.7|0
1689568500000|2023-07-17 04:35:00|28584.7|28544.7|28591.2|28551.2|28591.2|28551.2|28584.6|28544.6|0
1689568800000|2023-07-17 04:40:00|28591.1|28551.1|28587.9|28547.9|28591.2|28551.2|28587.9|28547.9|0
1689569100000|2023-07-17 04:45:00|28575|28535|28581.4|28541.4|28581.4|28541.4|28575|28535|0
1689569400000|2023-07-17 04:50:00|28581.5|28541.5|28581.6|28541.6|28581.6|28541.6|28575.1|28535.1|0
1689569700000|2023-07-17 04:55:00|28578.5|28538.5|28575.3|28535.3|28578.5|28538.5|28575.3|28535.3|0
1689570000000|2023-07-17 05:00:00|28581.6|28541.6|28581.7|28541.7|28581.8|28541.8|28581.6|28541.6|0
1689570300000|2023-07-17 05:05:00|28581.8|28541.8|28581.7|28541.7|28581.8|28541.8|28575.3|28535.3|0
1689570600000|2023-07-17 05:10:00|28581.8|28541.8|28581.8|28541.8|28581.8|28541.8|28575.4|28535.4|0
1689570900000|2023-07-17 05:15:00|28575.5|28535.5|28581.9|28541.9|28581.9|28541.9|28575.4|28535.4|0
1689571200000|2023-07-17 05:20:00|28582|28542|28575.5|28535.5|28582|28542|28575.4|28535.4|0
1689571500000|2023-07-17 05:25:00|28581.8|28541.8|28575.4|28535.4|28581.8|28541.8|28575.4|28535.4|0
1689571800000|2023-07-17 05:30:00|28575.5|28535.5|28562.9|28522.9|28575.5|28535.5|28562.8|28522.8|0
1689572100000|2023-07-17 05:35:00|28569.2|28529.2|28562.7|28522.7|28569.2|28529.2|28556.3|28516.3|0
1689572400000|2023-07-17 05:40:00|28556.4|28516.4|28562.8|28522.8|28562.8|28522.8|28556.4|28516.4|0
1689572700000|2023-07-17 05:45:00|28562.7|28522.7|28562.7|28522.7|28562.8|28522.8|28556.4|28516.4|0
1689573000000|2023-07-17 05:50:00|28562.8|28522.8|28562.8|28522.8|28562.8|28522.8|28562.7|28522.7|0
1689573300000|2023-07-17 05:55:00|28559.7|28519.7|28556.4|28516.4|28562.8|28522.8|28556.4|28516.4|0
1689573600000|2023-07-17 06:00:00|28550.1|28510.1|28542|28527|28567|28552|28542|28502.4|58
1689573900000|2023-07-17 06:05:00|28547|28532|28537|28522|28547|28532|28524.5|28509.5|17
1689574200000|2023-07-17 06:10:00|28534.5|28519.5|28519.5|28504.5|28537|28522|28517|28502|38
1689574500000|2023-07-17 06:15:00|28522|28507|28517|28502|28527|28512|28514.5|28499.5|24
1689574800000|2023-07-17 06:20:00|28519.5|28504.5|28509.5|28494.5|28519.5|28504.5|28507|28492|35
1689575100000|2023-07-17 06:25:00|28512|28497|28529.5|28514.5|28532|28517|28504.5|28489.5|28
1689575400000|2023-07-17 06:30:00|28527|28512|28529.5|28514.5|28529.5|28514.5|28512|28497|25
1689575700000|2023-07-17 06:35:00|28527|28512|28539.5|28524.5|28539.5|28524.5|28519.5|28504.5|15
1689576000000|2023-07-17 06:40:00|28542|28527|28544.5|28529.5|28547|28532|28539.5|28524.5|17
1689576300000|2023-07-17 06:45:00|28547|28532|28549.5|28534.5|28552|28537|28539.5|28524.5|7
1689576600000|2023-07-17 06:50:00|28552|28537|28547|28532|28554.5|28539.5|28537|28522|22
1689576900000|2023-07-17 06:55:00|28544.5|28529.5|28557|28542|28564.5|28549.5|28544.5|28529.5|42
1689577200000|2023-07-17 07:00:00|28559.5|28544.5|28577|28562|28594.5|28579.5|28534.5|28519.5|603
1689577500000|2023-07-17 07:05:00|28579.5|28564.5|28579.5|28564.5|28607|28592|28559.5|28544.5|330
1689577800000|2023-07-17 07:10:00|28577|28562|28654.5|28639.5|28669.5|28654.5|28574.5|28559.5|317
1689578100000|2023-07-17 07:15:00|28649.5|28634.5|28654.5|28639.5|28664.5|28649.5|28637|28622|179
1689578400000|2023-07-17 07:20:00|28659.5|28644.5|28664.5|28649.5|28669.5|28654.5|28649.5|28634.5|124
1689578700000|2023-07-17 07:25:00|28662|28647|28689.5|28674.5|28692|28677|28662|28647|148
1689579000000|2023-07-17 07:30:00|28694.5|28679.5|28714.5|28699.5|28714.5|28699.5|28679.5|28664.5|245
1689579300000|2023-07-17 07:35:00|28709.5|28694.5|28729.5|28714.5|28729.5|28714.5|28684.5|28669.5|177
1689579600000|2023-07-17 07:40:00|28732.3|28717.3|28722.9|28707.9|28734.8|28719.8|28712.3|28697.3|190
1689579900000|2023-07-17 07:45:00|28717.9|28702.9|28722.9|28707.9|28732.9|28717.9|28707.9|28692.9|123
1689580200000|2023-07-17 07:50:00|28727.9|28712.9|28710.4|28695.4|28727.9|28712.9|28697.9|28682.9|88
1689580500000|2023-07-17 07:55:00|28707.9|28692.9|28712.9|28697.9|28717.9|28702.9|28692.9|28677.9|53
1689580800000|2023-07-17 08:00:00|28710.4|28695.4|28692.9|28677.9|28712.9|28697.9|28682.9|28667.9|82
1689581100000|2023-07-17 08:05:00|28697.9|28682.9|28692.9|28677.9|28707.9|28692.9|28692.9|28677.9|57
1689581400000|2023-07-17 08:10:00|28697.9|28682.9|28712.9|28697.9|28712.9|28697.9|28687.9|28672.9|90
1689581700000|2023-07-17 08:15:00|28717.9|28702.9|28712.9|28697.9|28727.9|28712.9|28700.4|28685.4|51
1689582000000|2023-07-17 08:20:00|28707.9|28692.9|28712.9|28697.9|28717.9|28702.9|28702.9|28687.9|73
1689582300000|2023-07-17 08:25:00|28707.9|28692.9|28687.9|28672.9|28707.9|28692.9|28687.9|28672.9|64
1689582600000|2023-07-17 08:30:00|28682.9|28667.9|28677.9|28662.9|28697.9|28682.9|28677.9|28662.9|64
1689582900000|2023-07-17 08:35:00|28672.9|28657.9|28667.9|28652.9|28680.4|28665.4|28662.9|28647.9|39
1689583200000|2023-07-17 08:40:00|28672.9|28657.9|28647.9|28632.9|28672.9|28657.9|28647.9|28632.9|71
1689583500000|2023-07-17 08:45:00|28652.9|28637.9|28650.4|28635.4|28662.9|28647.9|28647.9|28632.9|70
1689583800000|2023-07-17 08:50:00|28647.9|28632.9|28640.4|28625.4|28655.4|28640.4|28632.9|28617.9|83
1689584100000|2023-07-17 08:55:00|28637.9|28622.9|28635.4|28620.4|28647.9|28632.9|28632.9|28617.9|61
1689584400000|2023-07-17 09:00:00|28637.9|28622.9|28652.9|28637.9|28652.9|28637.9|28632.9|28617.9|63
1689584700000|2023-07-17 09:05:00|28655.4|28640.4|28667.9|28652.9|28682.9|28667.9|28652.9|28637.9|89
1689585000000|2023-07-17 09:10:00|28665.4|28650.4|28655.4|28640.4|28667.9|28652.9|28652.9|28637.9|66
1689585300000|2023-07-17 09:15:00|28657.9|28642.9|28652.9|28637.9|28675.4|28660.4|28652.9|28637.9|64
1689585600000|2023-07-17 09:20:00|28655.4|28640.4|28667.9|28652.9|28672.9|28657.9|28650.4|28635.4|183
1689585900000|2023-07-17 09:25:00|28662.9|28647.9|28662.9|28647.9|28672.9|28657.9|28652.9|28637.9|50
1689586200000|2023-07-17 09:30:00|28660.4|28645.4|28637.9|28622.9|28665.4|28650.4|28632.9|28617.9|54
1689586500000|2023-07-17 09:35:00|28640.4|28625.4|28627.9|28612.9|28642.9|28627.9|28625.4|28610.4|51
1689586800000|2023-07-17 09:40:00|28625.4|28610.4|28630.4|28615.4|28637.9|28622.9|28620.4|28605.4|41
1689587100000|2023-07-17 09:45:00|28632.9|28617.9|28577.9|28562.9|28637.9|28622.9|28577.9|28562.9|135
1689587400000|2023-07-17 09:50:00|28572.9|28557.9|28582.9|28567.9|28595.4|28580.4|28572.9|28557.9|80
1689587700000|2023-07-17 09:55:00|28585.4|28570.4|28587.9|28572.9|28600.4|28585.4|28577.9|28562.9|74
1689588000000|2023-07-17 10:00:00|28590.4|28575.4|28595.4|28580.4|28612.9|28597.9|28587.9|28572.9|89
1689588300000|2023-07-17 10:05:00|28597.9|28582.9|28602.9|28587.9|28607.9|28592.9|28587.9|28572.9|45
1689588600000|2023-07-17 10:10:00|28597.9|28582.9|28602.9|28587.9|28605.4|28590.4|28587.9|28572.9|42
1689588900000|2023-07-17 10:15:00|28597.9|28582.9|28597.9|28582.9|28597.9|28582.9|28580.4|28565.4|43
1689589200000|2023-07-17 10:20:00|28592.9|28577.9|28597.9|28582.9|28605.4|28590.4|28582.9|28567.9|34
1689589500000|2023-07-17 10:25:00|28595.4|28580.4|28592.9|28577.9|28597.9|28582.9|28587.9|28572.9|23
1689589800000|2023-07-17 10:30:00|28595.4|28580.4|28597.9|28582.9|28602.9|28587.9|28592.9|28577.9|40
1689590100000|2023-07-17 10:35:00|28600.4|28585.4|28597.9|28582.9|28600.4|28585.4|28587.9|28572.9|22
1689590400000|2023-07-17 10:40:00|28592.9|28577.9|28595.4|28580.4|28595.4|28580.4|28585.4|28570.4|21
1689590700000|2023-07-17 10:45:00|28592.9|28577.9|28617.9|28602.9|28620.4|28605.4|28592.9|28577.9|70
1689591000000|2023-07-17 10:50:00|28622.9|28607.9|28607.9|28592.9|28622.9|28607.9|28602.9|28587.9|34
1689591300000|2023-07-17 10:55:00|28610.4|28595.4|28590.4|28575.4|28610.4|28595.4|28590.4|28575.4|30
1689591600000|2023-07-17 11:00:00|28592.9|28577.9|28612.9|28597.9|28612.9|28597.9|28592.9|28577.9|45
1689591900000|2023-07-17 11:05:00|28615.4|28600.4|28602.9|28587.9|28615.4|28600.4|28597.9|28582.9|41
1689592200000|2023-07-17 11:10:00|28600.4|28585.4|28600.4|28585.4|28602.9|28587.9|28592.9|28577.9|16
1689592500000|2023-07-17 11:15:00|28602.9|28587.9|28610.4|28595.4|28612.9|28597.9|28602.9|28587.9|23
1689592800000|2023-07-17 11:20:00|28612.9|28597.9|28597.9|28582.9|28612.9|28597.9|28597.9|28582.9|15
1689593100000|2023-07-17 11:25:00|28592.9|28577.9|28587.9|28572.9|28597.9|28582.9|28587.9|28572.9|10
1689593400000|2023-07-17 11:30:00|28582.9|28567.9|28577.9|28562.9|28587.9|28572.9|28577.9|28562.9|53
1689593700000|2023-07-17 11:35:00|28575.4|28560.4|28562.9|28547.9|28577.9|28562.9|28562.9|28547.9|59
1689594000000|2023-07-17 11:40:00|28564.8|28549.8|28577.3|28562.3|28579.8|28564.8|28562.3|28547.3|52
1689594300000|2023-07-17 11:45:00|28579.8|28564.8|28564.8|28549.8|28579.8|28564.8|28564.8|28549.8|22
1689594600000|2023-07-17 11:50:00|28562.3|28547.3|28549.8|28534.8|28569.8|28554.8|28549.8|28534.8|58
1689594900000|2023-07-17 11:55:00|28554.8|28539.8|28549.8|28534.8|28559.8|28544.8|28547.3|28532.3|72
1689595200000|2023-07-17 12:00:00|28554.8|28539.8|28569.8|28554.8|28569.8|28554.8|28544.8|28529.8|79
1689595500000|2023-07-17 12:05:00|28572.3|28557.3|28549.8|28534.8|28574.8|28559.8|28549.8|28534.8|34
1689595800000|2023-07-17 12:10:00|28544.8|28529.8|28544.8|28529.8|28544.8|28529.8|28529.8|28514.8|114
1689596100000|2023-07-17 12:15:00|28549.8|28534.8|28554.8|28539.8|28564.8|28549.8|28549.8|28534.8|45
1689596400000|2023-07-17 12:20:00|28557.3|28542.3|28577.3|28562.3|28579.8|28564.8|28554.8|28539.8|45
1689596700000|2023-07-17 12:25:00|28579.8|28564.8|28579.8|28564.8|28587.3|28572.3|28579.8|28564.8|45
1689597000000|2023-07-17 12:30:00|28572.3|28557.3|28579.8|28564.8|28589.8|28574.8|28569.8|28554.8|64
1689597300000|2023-07-17 12:35:00|28574.8|28559.8|28559.8|28544.8|28579.8|28564.8|28554.8|28539.8|49
1689597600000|2023-07-17 12:40:00|28557.3|28542.3|28574.8|28559.8|28577.3|28562.3|28547.3|28532.3|18
1689597900000|2023-07-17 12:45:00|28577.3|28562.3|28579.8|28564.8|28587.3|28572.3|28569.8|28554.8|41
1689598200000|2023-07-17 12:50:00|28574.8|28559.8|28584.8|28569.8|28584.8|28569.8|28569.8|28554.8|59
1689598500000|2023-07-17 12:55:00|28582.3|28567.3|28584.8|28569.8|28594.8|28579.8|28579.8|28564.8|41
1689598800000|2023-07-17 13:00:00|28579.8|28564.8|28584.8|28569.8|28589.8|28574.8|28579.8|28564.8|19
1689599100000|2023-07-17 13:05:00|28587.3|28572.3|28592.3|28577.3|28594.8|28579.8|28579.8|28564.8|40
1689599400000|2023-07-17 13:10:00|28589.8|28574.8|28579.8|28564.8|28594.8|28579.8|28579.8|28564.8|38
1689599700000|2023-07-17 13:15:00|28582.3|28567.3|28587.3|28572.3|28589.8|28574.8|28579.8|28564.8|26
1689600000000|2023-07-17 13:20:00|28584.8|28569.8|28584.8|28569.8|28589.8|28574.8|28579.8|28564.8|14
1689600300000|2023-07-17 13:25:00|28589.8|28574.8|28594.8|28579.8|28594.8|28579.8|28584.8|28569.8|35
1689600600000|2023-07-17 13:30:00|28599.8|28584.8|28604.8|28589.8|28624.8|28609.8|28579.8|28564.8|247
1689600900000|2023-07-17 13:35:00|28607.3|28592.3|28584.8|28569.8|28624.8|28609.8|28584.8|28569.8|101
1689601200000|2023-07-17 13:40:00|28579.8|28564.8|28569.8|28554.8|28587.3|28572.3|28559.8|28544.8|87
1689601500000|2023-07-17 13:45:00|28574.8|28559.8|28597.3|28582.3|28597.3|28582.3|28574.8|28559.8|67
1689601800000|2023-07-17 13:50:00|28599.8|28584.8|28639.8|28624.8|28639.8|28624.8|28597.3|28582.3|86
1689602100000|2023-07-17 13:55:00|28637.3|28622.3|28629.8|28614.8|28642.3|28627.3|28609.8|28594.8|105
1689602400000|2023-07-17 14:00:00|28634.8|28619.8|28629.8|28614.8|28644.8|28629.8|28624.8|28609.8|89
1689602700000|2023-07-17 14:05:00|28627.3|28612.3|28639.8|28624.8|28642.3|28627.3|28627.3|28612.3|57
1689603000000|2023-07-17 14:10:00|28636.9|28621.9|28636.9|28621.9|28646.9|28631.9|28631.9|28616.9|123
1689603300000|2023-07-17 14:15:00|28641.9|28626.9|28644.4|28629.4|28644.4|28629.4|28631.9|28616.9|118
1689603600000|2023-07-17 14:20:00|28641.9|28626.9|28644.4|28629.4|28646.9|28631.9|28641.9|28626.9|58
1689603900000|2023-07-17 14:25:00|28641.9|28626.9|28641.9|28626.9|28646.9|28631.9|28631.9|28616.9|67
1689604200000|2023-07-17 14:30:00|28636.9|28621.9|28626.9|28611.9|28641.9|28626.9|28621.9|28606.9|116
1689604500000|2023-07-17 14:35:00|28629.4|28614.4|28626.9|28611.9|28631.9|28616.9|28616.9|28601.9|88
1689604800000|2023-07-17 14:40:00|28621.9|28606.9|28634.4|28619.4|28641.9|28626.9|28621.9|28606.9|62
1689605100000|2023-07-17 14:45:00|28631.9|28616.9|28636.9|28621.9|28641.9|28626.9|28631.9|28616.9|61
1689605400000|2023-07-17 14:50:00|28631.9|28616.9|28636.9|28621.9|28641.9|28626.9|28626.9|28611.9|84
1689605700000|2023-07-17 14:55:00|28634.4|28619.4|28646.9|28631.9|28651.9|28636.9|28626.9|28611.9|95
1689606000000|2023-07-17 15:00:00|28651.9|28636.9|28646.9|28631.9|28651.9|28636.9|28641.9|28626.9|66
1689606300000|2023-07-17 15:05:00|28641.9|28626.9|28646.9|28631.9|28651.9|28636.9|28641.9|28626.9|46
1689606600000|2023-07-17 15:10:00|28641.9|28626.9|28626.9|28611.9|28644.4|28629.4|28621.9|28606.9|84
1689606900000|2023-07-17 15:15:00|28621.9|28606.9|28631.9|28616.9|28636.9|28621.9|28621.9|28606.9|128
1689607200000|2023-07-17 15:20:00|28629.4|28614.4|28626.9|28611.9|28631.9|28616.9|28621.9|28606.9|220
1689607500000|2023-07-17 15:25:00|28621.9|28606.9|28616.9|28601.9|28626.9|28611.9|28616.9|28601.9|248
1689607800000|2023-07-17 15:30:00|28621.9|28606.9|28621.9|28606.9|28631.9|28616.9|28616.9|28601.9|199
1689608100000|2023-07-17 15:35:00|28626.9|28611.9|28636.9|28621.9|28641.9|28626.9|28626.9|28611.9|117
1689608400000|2023-07-17 15:40:00|28634.4|28619.4|28639.4|28624.4|28639.4|28624.4|28631.9|28616.9|25
1689608700000|2023-07-17 15:45:00|28636.9|28621.9|28636.9|28621.9|28636.9|28621.9|28631.9|28616.9|15
1689609000000|2023-07-17 15:50:00|28639.4|28619.4|28639.4|28619.4|28639.4|28619.4|28634.4|28614.4|24
1689609300000|2023-07-17 15:55:00|28644.4|28624.4|28649.4|28629.4|28649.4|28629.4|28644.4|28624.4|34
1689609600000|2023-07-17 16:00:00|28644.4|28624.4|28649.4|28629.4|28649.4|28629.4|28644.4|28624.4|10
1689609900000|2023-07-17 16:05:00|28654.4|28634.4|28654.4|28634.4|28654.4|28634.4|28649.4|28634.4|6
1689610200000|2023-07-17 16:10:00|28664.4|28639.4|28669.4|28649.4|28674.4|28649.4|28659.4|28639.4|36
1689610500000|2023-07-17 16:15:00|28664.4|28644.4|28654.4|28634.4|28669.4|28649.4|28654.4|28634.4|26
1689610800000|2023-07-17 16:20:00|28649.4|28629.4|28659.4|28639.4|28659.4|28639.4|28649.4|28629.4|13
1689611100000|2023-07-17 16:25:00|28664.4|28644.4|28659.4|28639.4|28664.4|28644.4|28659.4|28639.4|11
1689611400000|2023-07-17 16:30:00|28654.4|28634.4|28649.4|28629.4|28659.4|28639.4|28649.4|28624.4|32
1689611700000|2023-07-17 16:35:00|28654.4|28634.4|28654.4|28629.4|28654.4|28634.4|28649.4|28629.4|8
1689612000000|2023-07-17 16:40:00|28659.4|28634.4|28664.4|28644.4|28669.4|28649.4|28649.4|28629.4|70
1689612300000|2023-07-17 16:45:00|28659.4|28639.4|28659.4|28639.4|28669.4|28649.4|28654.4|28634.4|23
1689612600000|2023-07-17 16:50:00|28664.4|28644.4|28669.4|28649.4|28669.4|28649.4|28659.4|28639.4|16
1689612900000|2023-07-17 16:55:00|28664.4|28644.4|28669.4|28649.4|28669.4|28649.4|28664.4|28644.4|3
1689613200000|2023-07-17 17:00:00|28664.4|28644.4|28669.4|28644.4|28669.4|28649.4|28664.4|28644.4|2
1689613500000|2023-07-17 17:05:00|28674.4|28649.4|28669.4|28644.4|28674.4|28654.4|28664.4|28644.4|8
1689613800000|2023-07-17 17:10:00|28664.4|28649.4|28669.4|28649.4|28669.4|28649.4|28664.4|28644.4|0
1689614100000|2023-07-17 17:15:00|28664.4|28644.4|28664.4|28644.4|28669.4|28644.4|28664.4|28644.4|4
1689614400000|2023-07-17 17:20:00|28659.4|28639.4|28659.4|28634.4|28664.4|28644.4|28659.4|28634.4|7
1689614700000|2023-07-17 17:25:00|28654.4|28639.4|28659.4|28639.4|28659.4|28639.4|28654.4|28634.4|3
1689615000000|2023-07-17 17:30:00|28654.4|28634.4|28659.4|28639.4|28659.4|28639.4|28654.4|28634.4|27
1689615300000|2023-07-17 17:35:00|28654.4|28634.4|28654.4|28634.4|28659.4|28639.4|28654.4|28634.4|6
1689615600000|2023-07-17 17:40:00|28659.4||28659.4||28659.4||28654.4||0
1689615900000|2023-07-17 17:45:00|28654.4|28639.4|28659.4|28639.4|28664.4|28639.4|28654.4|28639.4|4
1689616200000|2023-07-17 17:50:00|28664.4|28644.4|28654.4|28634.4|28664.4|28644.4|28654.4|28634.4|8
1689616500000|2023-07-17 17:55:00|28659.4|28639.4|28659.4|28639.4|28664.4|28644.4|28654.4|28634.4|20
1689616800000|2023-07-17 18:00:00|28654.4|28634.4|28659.4|28634.4|28659.4|28639.4|28654.4|28634.4|1
1689617100000|2023-07-17 18:05:00|28654.4|28639.4|28659.4|28639.4|28659.4|28639.4|28654.4|28634.4|0
1689617400000|2023-07-17 18:10:00|||||||||1
1689617700000|2023-07-17 18:15:00||28634.4||28634.4||28639.4||28634.4|0
1689618000000|2023-07-17 18:20:00|28664.4|28639.4|28669.4|28649.4|28669.4|28649.4|28664.4|28639.4|4
1689618300000|2023-07-17 18:25:00|28664.4|28644.4|28666.9|28651.9|28669.4|28651.9|28664.4|28644.4|5
1689618600000|2023-07-17 18:30:00|28669.4|28654.4|28666.9|28651.9|28671.9|28656.9|28666.9|28651.9|0
1689618900000|2023-07-17 18:35:00|28669.4|28654.4|28661.9|28646.9|28671.9|28656.9|28661.9|28646.9|9
1689619200000|2023-07-17 18:40:00|28664.4|28649.4|28664.4|28649.4|28666.9|28651.9|28656.9|28641.9|20
1689619500000|2023-07-17 18:45:00|28661.9|28646.9|28666.9|28651.9|28666.9|28651.9|28661.9|28646.9|0
1689619800000|2023-07-17 18:50:00|28669.4|28654.4|28671.9|28656.9|28671.9|28656.9|28661.9|28646.9|14
1689620100000|2023-07-17 18:55:00|28669.4|28654.4|28666.9|28651.9|28671.9|28656.9|28666.9|28651.9|5
1689620400000|2023-07-17 19:00:00|28669.4|28654.4|28671.9|28656.9|28671.9|28656.9|28666.9|28651.9|2
1689620700000|2023-07-17 19:05:00|28674.4|28659.4|28676.9|28661.9|28679.4|28664.4|28671.9|28656.9|9
1689621000000|2023-07-17 19:10:00|28681.9|28666.9|28681.9|28666.9|28681.9|28666.9|28679.4|28664.4|4
1689621300000|2023-07-17 19:15:00|28679.4|28664.4|28696.9|28681.9|28696.9|28681.9|28676.9|28661.9|13
1689621600000|2023-07-17 19:20:00|28699.4|28684.4|28691.9|28676.9|28701.9|28686.9|28686.9|28671.9|9
1689621900000|2023-07-17 19:25:00|28686.9|28671.9|28691.9|28676.9|28691.9|28676.9|28686.9|28671.9|4
1689622200000|2023-07-17 19:30:00|28686.9|28671.9|28681.9|28666.9|28691.9|28676.9|28676.9|28661.9|22
1689622500000|2023-07-17 19:35:00|28679.4|28664.4|28689.4|28674.4|28691.9|28676.9|28676.9|28661.9|29
1689622800000|2023-07-17 19:40:00|28691.9|28676.9|28686.9|28671.9|28691.9|28676.9|28686.9|28671.9|20
1689623100000|2023-07-17 19:45:00|28684.4|28669.4|28686.9|28671.9|28689.4|28674.4|28684.4|28669.4|12
1689623400000|2023-07-17 19:50:00|28681.9|28666.9|28671.9|28656.9|28681.9|28666.9|28661.9|28646.9|42
1689623700000|2023-07-17 19:55:00|28674.4|28659.4|28664.4|28649.4|28674.4|28659.4|28664.4|28649.4|18
1689624000000|2023-07-17 20:00:00|28670.9|28630.9|28654.9|28614.9|28677.2|28637.2|28651.7|28611.7|0
1689624300000|2023-07-17 20:05:00|28653.6|28613.6|28648.4|28608.4|28656.3|28616.3|28645.1|28605.1|0
1689624600000|2023-07-17 20:10:00|28647.1|28607.1|28644.6|28604.6|28649.1|28609.1|28644.6|28604.6|0
1689624900000|2023-07-17 20:15:00|28646.5|28606.5|28648.3|28608.3|28650.2|28610.2|28644.8|28604.8|0
1689625200000|2023-07-17 20:20:00|28650.2|28610.2|28654.8|28614.8|28656.1|28616.1|28648.3|28608.3|0
1689625500000|2023-07-17 20:25:00|28654.1|28614.1|28656.1|28616.1|28656.1|28616.1|28652.2|28612.2|0
1689625800000|2023-07-17 20:30:00|28654.8|28614.8|28651.5|28611.5|28654.8|28614.8|28651.5|28611.5|0
1689626100000|2023-07-17 20:35:00|28651.6|28611.6|28653.5|28613.5|28654.8|28614.8|28651.5|28611.5|0
1689626400000|2023-07-17 20:40:00|28652.2|28612.2|28654.8|28614.8|28654.8|28614.8|28651.5|28611.5|0
1689626700000|2023-07-17 20:45:00|28653.5|28613.5|28653.5|28613.5|28654.8|28614.8|28651.5|28611.5|0
1689627000000|2023-07-17 20:50:00|28653.4|28613.4|28653.5|28613.5|28656.1|28616.1|28650.2|28610.2|0
1689627300000|2023-07-17 20:55:00|28654.1|28614.1|28649.6|28609.6|28654.1|28614.1|28645|28605|0
1689627600000|2023-07-17 21:00:00|28649.5|28609.5|28649.6|28609.6|28650.2|28610.2|28648.9|28608.9|0
1689627900000|2023-07-17 21:05:00|28648.9|28608.9|28649.6|28609.6|28649.6|28609.6|28648.9|28608.9|0
1689628200000|2023-07-17 21:10:00|28648.9|28608.9|28651.5|28611.5|28651.5|28611.5|28648.9|28608.9|0
1689628500000|2023-07-17 21:15:00|28652.2|28612.2|28651.5|28611.5|28652.2|28612.2|28651.5|28611.5|0
1689628800000|2023-07-17 21:20:00|28650.9|28610.9|28651.5|28611.5|28651.5|28611.5|28648.9|28608.9|0
1689629100000|2023-07-17 21:25:00|28651.6|28611.6|28652.2|28612.2|28654.2|28614.2|28650.9|28610.9|0
1689629700000|2023-07-17 21:35:00|28652.8|28612.8|28652.8|28612.8|28653.5|28613.5|28652.2|28612.2|0
1689630300000|2023-07-17 21:45:00|28652.9|28612.9|28653.5|28613.5|28653.5|28613.5|28652.9|28612.9|0
1689630900000|2023-07-17 21:55:00|28652.9|28612.9|28654.1|28614.1|28654.8|28614.8|28652.9|28612.9|0
1689631200000|2023-07-17 22:00:00|28652.2|28612.2|28653.5|28613.5|28656.1|28616.1|28651.5|28611.5|0
1689631500000|2023-07-17 22:05:00|28654.8|28614.8|28651.5|28611.5|28654.8|28614.8|28651.5|28611.5|0
1689631800000|2023-07-17 22:10:00|28651.7|28611.7|28658.1|28618.1|28660.1|28620.1|28651.7|28611.7|0
1689632100000|2023-07-17 22:15:00|28658.7|28618.7|28658.1|28618.1|28659.4|28619.4|28656.1|28616.1|0
1689632400000|2023-07-17 22:20:00|28658|28618|28651.5|28611.5|28658|28618|28650.2|28610.2|0
1689632700000|2023-07-17 22:25:00|28650.9|28610.9|28651.5|28611.5|28651.5|28611.5|28650.9|28610.9|0
1689633000000|2023-07-17 22:30:00|28650.9|28610.9|28651.5|28611.5|28651.5|28611.5|28650.9|28610.9|0
1689633300000|2023-07-17 22:35:00|28650.9|28610.9|28645|28605|28651.5|28611.5|28640.4|28600.4|0
1689633600000|2023-07-17 22:40:00|28646.3|28606.3|28648.3|28608.3|28650.2|28610.2|28646.3|28606.3|0
1689633900000|2023-07-17 22:45:00|28648.2|28608.2|28646.9|28606.9|28648.2|28608.2|28646.9|28606.9|0
1689634200000|2023-07-17 22:50:00|28647|28607|28646.9|28606.9|28648.3|28608.3|28642.4|28602.4|0
1689634500000|2023-07-17 22:55:00|28647|28607|28645|28605|28648.3|28608.3|28644.3|28604.3|0
1689634800000|2023-07-17 23:00:00|28646.9|28606.9|28646.9|28606.9|28648.3|28608.3|28645|28605|0
1689635100000|2023-07-17 23:05:00|28646.3|28606.3|28642.4|28602.4|28646.3|28606.3|28640.4|28600.4|0
1689635400000|2023-07-17 23:10:00|28642.3|28602.3|28643.7|28603.7|28643.7|28603.7|28640.4|28600.4|0
1689635700000|2023-07-17 23:15:00|28643.6|28603.6|28643.2|28603.2|28643.6|28603.6|28638.9|28598.9|0
1689636000000|2023-07-17 23:20:00|28643.3|28603.3|28644.6|28604.6|28644.6|28604.6|28641.9|28601.9|0
1689636300000|2023-07-17 23:25:00|28644.5|28604.5|28641.9|28601.9|28644.5|28604.5|28641.9|28601.9|0
1689636600000|2023-07-17 23:30:00|28642|28602|28651.1|28611.1|28651.1|28611.1|28642|28602|0
1689636900000|2023-07-17 23:35:00|28650.4|28610.4|28651.1|28611.1|28651.1|28611.1|28649.8|28609.8|0
1689637200000|2023-07-17 23:40:00|28649.8|28609.8|28644.6|28604.6|28649.8|28609.8|28644.6|28604.6|0
1689637500000|2023-07-17 23:45:00|28645.9|28605.9|28654.2|28614.2|28656.1|28616.1|28644.6|28604.6|0
1689637800000|2023-07-17 23:50:00|28654.1|28614.1|28649.6|28609.6|28654.1|28614.1|28649.6|28609.6|0
1689638100000|2023-07-17 23:55:00|28649.5|28609.5|28638.7|28598.7|28649.6|28609.6|28638.7|28598.7|0
1689638400000|2023-07-18 00:00:00|28640|28600|28646.5|28606.5|28646.5|28606.5|28630.6|28590.6|0
1689638700000|2023-07-18 00:05:00|28646.6|28606.6|28638.7|28598.7|28649.8|28609.8|28638.7|28598.7|0
1689639000000|2023-07-18 00:10:00|28640|28600|28654.2|28614.2|28654.2|28614.2|28639.3|28599.3|0
1689639300000|2023-07-18 00:15:00|28656.1|28616.1|28650.4|28610.4|28656.1|28616.1|28631.3|28591.3|0
1689639600000|2023-07-18 00:20:00|28650.3|28610.3|28656.8|28616.8|28656.9|28616.9|28650.3|28610.3|0
1689639900000|2023-07-18 00:25:00|28656.7|28616.7|28647.1|28607.1|28656.7|28616.7|28643.8|28603.8|0
1689640200000|2023-07-18 00:30:00|28650.3|28610.3|28644|28604|28650.4|28610.4|28643.9|28603.9|0
1689640500000|2023-07-18 00:35:00|28643.9|28603.9|28650.3|28610.3|28650.4|28610.4|28643.9|28603.9|0
1689640800000|2023-07-18 00:40:00|28643.9|28603.9|28650.3|28610.3|28650.3|28610.3|28643.9|28603.9|0
1689641100000|2023-07-18 00:45:00|28650.4|28610.4|28656.8|28616.8|28656.8|28616.8|28644|28604|0
1689641400000|2023-07-18 00:50:00|28656.7|28616.7|28656.9|28616.9|28656.9|28616.9|28650.4|28610.4|0
1689641700000|2023-07-18 00:55:00|28656.8|28616.8|28650.5|28610.5|28656.8|28616.8|28650.4|28610.4|0
1689642000000|2023-07-18 01:00:00|28650.4|28610.4|28650.5|28610.5|28650.5|28610.5|28644|28604|0
1689642300000|2023-07-18 01:05:00|28644.1|28604.1|28650.5|28610.5|28650.6|28610.6|28644.1|28604.1|0
1689642600000|2023-07-18 01:10:00|28650.6|28610.6|28650.6|28610.6|28650.7|28610.7|28650.5|28610.5|0
1689642900000|2023-07-18 01:15:00|28650.7|28610.7|28657.1|28617.1|28657.2|28617.2|28650.6|28610.6|0
1689643200000|2023-07-18 01:20:00|28657|28617|28663.5|28623.5|28663.5|28623.5|28650.6|28610.6|0
1689643500000|2023-07-18 01:25:00|28663.4|28623.4|28657.2|28617.2|28663.6|28623.6|28657.2|28617.2|0
1689643800000|2023-07-18 01:30:00|28650.8|28610.8|28650.7|28610.7|28650.8|28610.8|28644.3|28604.3|0
1689644100000|2023-07-18 01:35:00|28644.4|28604.4|28624.9|28584.9|28644.4|28604.4|28618.6|28578.6|0
1689644400000|2023-07-18 01:40:00|28618.6|28578.6|28605.5|28565.5|28618.6|28578.6|28605.4|28565.4|0
1689644700000|2023-07-18 01:45:00|28611.8|28571.8|28618.3|28578.3|28618.3|28578.3|28605.3|28565.3|0
1689645000000|2023-07-18 01:50:00|28618.4|28578.4|28624.8|28584.8|28624.9|28584.9|28618.3|28578.3|0
1689645300000|2023-07-18 01:55:00|28624.9|28584.9|28624.9|28584.9|28624.9|28584.9|28624.7|28584.7|0
1689645600000|2023-07-18 02:00:00|28631.2|28591.2|28624.8|28584.8|28631.2|28591.2|28618.3|28578.3|0
1689645900000|2023-07-18 02:05:00|28624.7|28584.7|28624.7|28584.7|28631|28591|28618.3|28578.3|0
1689646200000|2023-07-18 02:10:00|28624.8|28584.8|28624.7|28584.7|28631.1|28591.1|28624.6|28584.6|0
1689646500000|2023-07-18 02:15:00|28624.8|28584.8|28631.2|28591.2|28631.2|28591.2|28624.7|28584.7|0
1689646800000|2023-07-18 02:20:00|28624.8|28584.8|28624.8|28584.8|28631.2|28591.2|28624.8|28584.8|0
1689647100000|2023-07-18 02:25:00|28624.7|28584.7|28624.8|28584.8|28624.8|28584.8|28624.7|28584.7|0
1689647400000|2023-07-18 02:30:00|28618.4|28578.4|28624.8|28584.8|28624.9|28584.9|28618.4|28578.4|0
1689647700000|2023-07-18 02:35:00|28624.9|28584.9|28624.8|28584.8|28624.9|28584.9|28618.4|28578.4|0
1689648000000|2023-07-18 02:40:00|28624.9|28584.9|28624.8|28584.8|28624.9|28584.9|28618.4|28578.4|0
1689648300000|2023-07-18 02:45:00|28624.7|28584.7|28624.7|28584.7|28624.8|28584.8|28624.7|28584.7|0
1689648600000|2023-07-18 02:50:00|28624.8|28584.8|28631.2|28591.2|28631.2|28591.2|28624.7|28584.7|0
1689648900000|2023-07-18 02:55:00|28631.3|28591.3|28631.2|28591.2|28631.3|28591.3|28631.2|28591.2|0
1689649200000|2023-07-18 03:00:00|28624.8|28584.8|28624.8|28584.8|28624.8|28584.8|28624.8|28584.8|0
1689649500000|2023-07-18 03:05:00|28628|28588|28631.3|28591.3|28631.4|28591.4|28624.8|28584.8|0
1689649800000|2023-07-18 03:10:00|28631.2|28591.2|28631.3|28591.3|28631.4|28591.4|28631.2|28591.2|0
1689650100000|2023-07-18 03:15:00|28631.4|28591.4|28631.4|28591.4|28631.4|28591.4|28631.4|28591.4|0
1689650400000|2023-07-18 03:20:00|28631.3|28591.3|28637.8|28597.8|28637.8|28597.8|28631.3|28591.3|0
1689650700000|2023-07-18 03:25:00|28644.2|28604.2|28637.8|28597.8|28644.2|28604.2|28637.8|28597.8|0
1689651000000|2023-07-18 03:30:00|28637.9|28597.9|28637.8|28597.8|28644.2|28604.2|28631.5|28591.5|0
1689651300000|2023-07-18 03:35:00|28637.7|28597.7|28637.7|28597.7|28637.8|28597.8|28631.4|28591.4|0
1689651600000|2023-07-18 03:40:00|28637.8|28597.8|28631.3|28591.3|28637.8|28597.8|28631.3|28591.3|0
1689651900000|2023-07-18 03:45:00|28631.4|28591.4|28631.4|28591.4|28631.4|28591.4|28631.3|28591.3|0
1689652200000|2023-07-18 03:50:00|28631.3|28591.3|28631.3|28591.3|28631.4|28591.4|28631.3|28591.3|0
1689652500000|2023-07-18 03:55:00|28624.9|28584.9|28624.9|28584.9|28631.3|28591.3|28624.9|28584.9|0
1689652800000|2023-07-18 04:00:00|28625|28585|28624.9|28584.9|28625|28585|28624.9|28584.9|0
1689653100000|2023-07-18 04:05:00|28625|28585|28624.9|28584.9|28625|28585|28618.5|28578.5|0
1689653400000|2023-07-18 04:10:00|28625|28585|28631.3|28591.3|28631.3|28591.3|28625|28585|0
1689653700000|2023-07-18 04:15:00|28624.9|28584.9|28625|28585|28625|28585|28624.9|28584.9|0
1689654000000|2023-07-18 04:20:00|28624.9|28584.9|28631.3|28591.3|28631.3|28591.3|28624.9|28584.9|0
1689654300000|2023-07-18 04:25:00|28631.4|28591.4|28631.3|28591.3|28631.4|28591.4|28631.3|28591.3|0
1689655200000|2023-07-18 04:40:00|28631.4|28591.4|28631.4|28591.4|28631.4|28591.4|28631.3|28591.3|0
1689655500000|2023-07-18 04:45:00|28631.3|28591.3|28637.7|28597.7|28637.7|28597.7|28631.3|28591.3|0
1689655800000|2023-07-18 04:50:00|28637.8|28597.8|28637.7|28597.7|28644.1|28604.1|28637.7|28597.7|0
1689656100000|2023-07-18 04:55:00|28637.8|28597.8|28644.2|28604.2|28644.2|28604.2|28637.8|28597.8|0
1689656400000|2023-07-18 05:00:00|28644.1|28604.1|28644.2|28604.2|28644.3|28604.3|28637.7|28597.7|0
1689656700000|2023-07-18 05:05:00|28644.3|28604.3|28644.7|28604.7|28644.7|28604.7|28637.8|28597.8|0
1689657000000|2023-07-18 05:10:00|28644.8|28604.8|28644.7|28604.7|28644.9|28604.9|28644.7|28604.7|0
1689657300000|2023-07-18 05:15:00|28644.8|28604.8|28644.7|28604.7|28644.8|28604.8|28644.6|28604.6|0
1689657600000|2023-07-18 05:20:00|28644.6|28604.6|28651.2|28611.2|28651.2|28611.2|28644.6|28604.6|0
1689657900000|2023-07-18 05:25:00|28651.3|28611.3|28644.8|28604.8|28651.3|28611.3|28644.7|28604.7|0
1689658200000|2023-07-18 05:30:00|28644.7|28604.7|28644.8|28604.8|28651.2|28611.2|28644.7|28604.7|0
1689658500000|2023-07-18 05:35:00|28644.9|28604.9|28651.2|28611.2|28651.2|28611.2|28644.8|28604.8|0
1689658800000|2023-07-18 05:40:00|28651.3|28611.3|28651.4|28611.4|28657.7|28617.7|28651.2|28611.2|0
1689659100000|2023-07-18 05:45:00|28651.5|28611.5|28657.8|28617.8|28657.8|28617.8|28651.4|28611.4|0
1689659400000|2023-07-18 05:50:00|28657.7|28617.7|28651.2|28611.2|28657.7|28617.7|28651.2|28611.2|0
1689659700000|2023-07-18 05:55:00|28651.3|28611.3|28657.7|28617.7|28657.7|28617.7|28651.3|28611.3|0
1689660000000|2023-07-18 06:00:00|28657.6|28617.6|28639.4|28624.4|28657.6|28624.4|28636.9|28598.5|32
1689660300000|2023-07-18 06:05:00|28636.9|28621.9|28621.9|28606.9|28636.9|28621.9|28621.9|28606.9|21
1689660600000|2023-07-18 06:10:00|28619.4|28604.4|28621.9|28606.9|28624.4|28609.4|28606.9|28591.9|9
1689660900000|2023-07-18 06:15:00|28619.4|28604.4|28626.9|28611.9|28626.9|28611.9|28611.9|28596.9|11
1689661200000|2023-07-18 06:20:00|28629.4|28614.4|28651.9|28636.9|28651.9|28636.9|28629.4|28614.4|30
1689661500000|2023-07-18 06:25:00|28654.4|28639.4|28666.9|28651.9|28669.4|28654.4|28651.9|28636.9|49
1689661800000|2023-07-18 06:30:00|28671.9|28656.9|28661.9|28646.9|28681.9|28666.9|28661.9|28646.9|86
1689662100000|2023-07-18 06:35:00|28664.4|28649.4|28661.9|28646.9|28666.9|28651.9|28659.4|28644.4|19
1689662400000|2023-07-18 06:40:00|28659.4|28644.4|28644.4|28629.4|28659.4|28644.4|28641.9|28626.9|25
1689662700000|2023-07-18 06:45:00|28641.9|28626.9|28639.4|28624.4|28646.9|28631.9|28636.9|28621.9|20
1689663000000|2023-07-18 06:50:00|28641.9|28626.9|28641.9|28626.9|28641.9|28626.9|28631.9|28616.9|22
1689663300000|2023-07-18 06:55:00|28639.4|28624.4|28636.9|28621.9|28646.9|28631.9|28634.4|28619.4|23
1689663600000|2023-07-18 07:00:00|28646.9|28631.9|28584.4|28569.4|28651.9|28636.9|28571.9|28556.9|553
1689663900000|2023-07-18 07:05:00|28586.9|28571.9|28626.9|28611.9|28636.9|28621.9|28571.9|28556.9|190
1689664200000|2023-07-18 07:10:00|28621.9|28606.9|28629.4|28614.4|28656.9|28641.9|28601.9|28586.9|230
1689664500000|2023-07-18 07:15:00|28631.9|28616.9|28616.9|28601.9|28641.9|28626.9|28594.4|28579.4|178
1689664800000|2023-07-18 07:20:00|28619.4|28604.4|28595.1|28580.1|28634.9|28619.9|28592.6|28577.6|121
1689665100000|2023-07-18 07:25:00|28592.6|28577.6|28570.1|28555.1|28597.6|28582.6|28562.6|28547.6|149
1689665400000|2023-07-18 07:30:00|28572.6|28557.6|28547.6|28532.6|28582.6|28567.6|28537.6|28522.6|233
1689665700000|2023-07-18 07:35:00|28550.1|28535.1|28557.6|28542.6|28557.6|28542.6|28532.6|28517.6|166
1689666000000|2023-07-18 07:40:00|28562.1|28547.1|28557.1|28542.1|28564.6|28549.6|28552.1|28537.1|80
1689666300000|2023-07-18 07:45:00|28554.6|28539.6|28584.6|28569.6|28587.1|28572.1|28549.6|28534.6|150
1689666600000|2023-07-18 07:50:00|28587.1|28572.1|28627.1|28612.1|28637.1|28622.1|28582.1|28567.1|171
1689666900000|2023-07-18 07:55:00|28629.6|28614.6|28617.1|28602.1|28644.6|28629.6|28612.1|28597.1|97
1689667200000|2023-07-18 08:00:00|28622.1|28607.1|28632.1|28617.1|28637.1|28622.1|28609.6|28594.6|102
1689667500000|2023-07-18 08:05:00|28627.1|28612.1|28627.1|28612.1|28647.1|28632.1|28622.1|28607.1|59
1689667800000|2023-07-18 08:10:00|28624.6|28609.6|28632.1|28617.1|28637.1|28622.1|28622.1|28607.1|73
1689668100000|2023-07-18 08:15:00|28627.1|28612.1|28619.6|28604.6|28632.1|28617.1|28612.1|28597.1|69
1689668400000|2023-07-18 08:20:00|28622.1|28607.1|28622.1|28607.1|28637.1|28622.1|28622.1|28607.1|57
1689668700000|2023-07-18 08:25:00|28624.6|28609.6|28632.1|28617.1|28632.1|28617.1|28622.1|28607.1|53
1689669000000|2023-07-18 08:30:00|28634.6|28619.6|28647.1|28632.1|28659.6|28644.6|28627.1|28612.1|91
1689669300000|2023-07-18 08:35:00|28644.6|28629.6|28624.6|28609.6|28644.6|28629.6|28622.1|28607.1|95
1689669600000|2023-07-18 08:40:00|28622.1|28607.1|28622.1|28607.1|28632.1|28617.1|28617.1|28602.1|39
1689669900000|2023-07-18 08:45:00|28617.1|28602.1|28607.1|28592.1|28619.6|28604.6|28607.1|28592.1|42
1689670200000|2023-07-18 08:50:00|28609.6|28594.6|28587.1|28572.1|28612.1|28597.1|28579.6|28564.6|68
1689670500000|2023-07-18 08:55:00|28589.6|28574.6|28612.1|28597.1|28612.1|28597.1|28587.1|28572.1|26
1689670800000|2023-07-18 09:00:00|28617.1|28602.1|28622.1|28607.1|28622.1|28607.1|28607.1|28592.1|56
1689671100000|2023-07-18 09:05:00|28624.6|28609.6|28617.1|28602.1|28632.1|28617.1|28612.1|28597.1|53
1689671400000|2023-07-18 09:10:00|28619.6|28604.6|28617.1|28602.1|28632.1|28617.1|28612.1|28597.1|44
1689671700000|2023-07-18 09:15:00|28619.6|28604.6|28644.6|28629.6|28644.6|28629.6|28619.6|28604.6|42
1689672000000|2023-07-18 09:20:00|28642.1|28627.1|28632.1|28617.1|28644.6|28629.6|28632.1|28617.1|21
1689672300000|2023-07-18 09:25:00|28627.1|28612.1|28627.1|28612.1|28632.1|28617.1|28622.1|28607.1|31
1689672600000|2023-07-18 09:30:00|28629.6|28614.6|28644.6|28629.6|28647.1|28632.1|28627.1|28612.1|27
1689672900000|2023-07-18 09:35:00|28642.1|28627.1|28652.1|28637.1|28652.1|28637.1|28642.1|28627.1|28
1689673200000|2023-07-18 09:40:00|28647.1|28632.1|28667.1|28652.1|28667.1|28652.1|28647.1|28632.1|50
1689673500000|2023-07-18 09:45:00|28662.1|28647.1|28637.1|28622.1|28662.1|28647.1|28632.1|28617.1|75
1689673800000|2023-07-18 09:50:00|28639.6|28624.6|28657.1|28642.1|28657.1|28642.1|28637.1|28622.1|16
1689674100000|2023-07-18 09:55:00|28662.1|28647.1|28662.1|28647.1|28662.1|28647.1|28647.1|28632.1|58
1689674400000|2023-07-18 10:00:00|28659.6|28644.6|28647.1|28632.1|28664.6|28649.6|28647.1|28632.1|32
1689674700000|2023-07-18 10:05:00|28642.1|28627.1|28649.6|28634.6|28657.1|28642.1|28642.1|28627.1|28
1689675000000|2023-07-18 10:10:00|28652.1|28637.1|28652.1|28637.1|28662.1|28647.1|28647.1|28632.1|27
1689675300000|2023-07-18 10:15:00|28657.1|28642.1|28657.1|28642.1|28662.1|28647.1|28652.1|28637.1|32
1689675600000|2023-07-18 10:20:00|28659.6|28644.6|28647.1|28632.1|28662.1|28647.1|28647.1|28632.1|38
1689675900000|2023-07-18 10:25:00|28652.1|28637.1|28642.1|28627.1|28652.1|28637.1|28642.1|28627.1|25
1689676200000|2023-07-18 10:30:00|28637.1|28622.1|28627.1|28612.1|28642.1|28627.1|28627.1|28612.1|34
1689676500000|2023-07-18 10:35:00|28622.1|28607.1|28612.1|28597.1|28622.1|28607.1|28612.1|28597.1|32
1689676800000|2023-07-18 10:40:00|28614.6|28599.6|28622.1|28607.1|28622.1|28607.1|28607.1|28592.1|26
1689677100000|2023-07-18 10:45:00|28619.6|28604.6|28617.1|28602.1|28627.1|28612.1|28617.1|28602.1|43
1689677400000|2023-07-18 10:50:00|28619.6|28604.6|28632.1|28617.1|28632.1|28617.1|28617.1|28602.1|20
1689677700000|2023-07-18 10:55:00|28629.6|28614.6|28622.1|28607.1|28632.1|28617.1|28622.1|28607.1|22
1689678000000|2023-07-18 11:00:00|28624.6|28609.6|28629.6|28614.6|28637.1|28622.1|28622.1|28607.1|276
1689678300000|2023-07-18 11:05:00|28627.1|28612.1|28617.1|28602.1|28632.1|28617.1|28617.1|28602.1|12
1689678600000|2023-07-18 11:10:00|28614.6|28599.6|28612.1|28597.1|28614.6|28599.6|28607.1|28592.1|20
1689678900000|2023-07-18 11:15:00|28614.6|28599.6|28617.1|28602.1|28624.6|28609.6|28612.1|28597.1|26
1689679200000|2023-07-18 11:20:00|28612.1|28597.1|28599.6|28584.6|28612.1|28597.1|28597.1|28582.1|20
1689679500000|2023-07-18 11:25:00|28597.1|28582.1|28612.1|28597.1|28617.1|28602.1|28597.1|28582.1|18
1689679800000|2023-07-18 11:30:00|28614.6|28599.6|28592.1|28577.1|28617.1|28602.1|28592.1|28577.1|61
1689680100000|2023-07-18 11:35:00|28587.1|28572.1|28587.1|28572.1|28587.1|28572.1|28574.6|28559.6|87
1689680400000|2023-07-18 11:40:00|28586.4|28571.4|28586.4|28571.4|28586.4|28571.4|28576.4|28561.4|13
1689680700000|2023-07-18 11:45:00|28591.4|28576.4|28601.4|28586.4|28601.4|28586.4|28591.4|28576.4|24
1689681000000|2023-07-18 11:50:00|28598.9|28583.9|28598.9|28583.9|28603.9|28588.9|28596.4|28581.4|24
1689681300000|2023-07-18 11:55:00|28596.4|28581.4|28606.4|28591.4|28611.4|28596.4|28596.4|28581.4|18
1689681600000|2023-07-18 12:00:00|28601.4|28586.4|28608.9|28593.9|28611.4|28596.4|28601.4|28586.4|63
1689681900000|2023-07-18 12:05:00|28606.4|28591.4|28606.4|28591.4|28613.9|28598.9|28603.9|28588.9|39
1689682200000|2023-07-18 12:10:00|28603.9|28588.9|28591.4|28576.4|28606.4|28591.4|28586.4|28571.4|72
1689682500000|2023-07-18 12:15:00|28593.9|28578.9|28601.4|28586.4|28611.4|28596.4|28591.4|28576.4|52
1689682800000|2023-07-18 12:20:00|28603.9|28588.9|28608.9|28593.9|28616.4|28601.4|28601.4|28586.4|23
1689683100000|2023-07-18 12:25:00|28611.4|28596.4|28603.9|28588.9|28616.4|28601.4|28601.4|28586.4|213
1689683400000|2023-07-18 12:30:00|28606.4|28591.4|28591.4|28576.4|28611.4|28596.4|28581.4|28566.4|166
1689683700000|2023-07-18 12:35:00|28593.9|28578.9|28581.4|28566.4|28596.4|28581.4|28581.4|28566.4|55
1689684000000|2023-07-18 12:40:00|28583.9|28568.9|28571.4|28556.4|28591.4|28576.4|28568.9|28553.9|52
1689684300000|2023-07-18 12:45:00|28573.9|28558.9|28586.4|28571.4|28593.9|28578.9|28571.4|28556.4|31
1689684600000|2023-07-18 12:50:00|28583.9|28568.9|28571.4|28556.4|28586.4|28571.4|28571.4|28556.4|63
1689684900000|2023-07-18 12:55:00|28576.4|28561.4|28591.4|28576.4|28591.4|28576.4|28571.4|28556.4|44
1689685200000|2023-07-18 13:00:00|28588.9|28573.9|28596.4|28581.4|28601.4|28586.4|28586.4|28571.4|37
1689685500000|2023-07-18 13:05:00|28593.9|28578.9|28586.4|28571.4|28593.9|28578.9|28586.4|28571.4|32
1689685800000|2023-07-18 13:10:00|28581.4|28566.4|28566.4|28551.4|28586.4|28571.4|28566.4|28551.4|42
1689686100000|2023-07-18 13:15:00|28571.4|28556.4|28586.4|28571.4|28586.4|28571.4|28566.4|28551.4|60
1689686400000|2023-07-18 13:20:00|28581.4|28566.4|28596.4|28581.4|28596.4|28581.4|28576.4|28561.4|52
1689686700000|2023-07-18 13:25:00|28591.4|28576.4|28606.4|28591.4|28611.4|28596.4|28591.4|28576.4|39
1689687000000|2023-07-18 13:30:00|28611.4|28596.4|28626.4|28611.4|28626.4|28611.4|28606.4|28591.4|152
1689687300000|2023-07-18 13:35:00|28628.9|28613.9|28651.4|28636.4|28651.4|28636.4|28621.4|28606.4|151
1689687600000|2023-07-18 13:40:00|28648.9|28633.9|28676.4|28661.4|28681.4|28666.4|28641.4|28626.4|187
1689687900000|2023-07-18 13:45:00|28678.9|28663.9|28681.4|28666.4|28686.4|28671.4|28671.4|28656.4|181
1689688200000|2023-07-18 13:50:00|28683.9|28668.9|28686.4|28671.4|28691.4|28676.4|28671.4|28656.4|168
1689688500000|2023-07-18 13:55:00|28681.4|28666.4|28696.4|28681.4|28696.4|28681.4|28681.4|28666.4|101
1689688800000|2023-07-18 14:00:00|28701.4|28686.4|28708.9|28693.9|28711.4|28696.4|28696.4|28681.4|93
1689689100000|2023-07-18 14:05:00|28711.4|28696.4|28696.4|28681.4|28711.4|28696.4|28696.4|28681.4|117
1689689400000|2023-07-18 14:10:00|28694.9|28679.9|28714.9|28699.9|28719.9|28704.9|28694.9|28679.9|156
1689689700000|2023-07-18 14:15:00|28712.4|28697.4|28697.4|28682.4|28714.9|28699.9|28689.9|28674.9|143
1689690000000|2023-07-18 14:20:00|28694.9|28679.9|28704.9|28689.9|28707.4|28692.4|28694.9|28679.9|81
1689690300000|2023-07-18 14:25:00|28702.4|28687.4|28699.9|28684.9|28704.9|28689.9|28694.9|28679.9|78
1689690600000|2023-07-18 14:30:00|28694.9|28679.9|28679.9|28664.9|28699.9|28684.9|28679.9|28664.9|144
1689690900000|2023-07-18 14:35:00|28682.4|28667.4|28689.9|28674.9|28689.9|28674.9|28679.9|28664.9|86
1689691200000|2023-07-18 14:40:00|28687.4|28672.4|28684.9|28669.9|28694.9|28679.9|28682.4|28667.4|68
1689691500000|2023-07-18 14:45:00|28679.9|28664.9|28689.9|28674.9|28689.9|28674.9|28679.9|28664.9|82
1689691800000|2023-07-18 14:50:00|28687.4|28672.4|28694.9|28679.9|28694.9|28679.9|28684.9|28669.9|45
1689692100000|2023-07-18 14:55:00|28697.4|28682.4|28719.9|28704.9|28724.9|28709.9|28694.9|28679.9|182
1689692400000|2023-07-18 15:00:00|28717.4|28702.4|28714.9|28699.9|28719.9|28704.9|28709.9|28694.9|98
1689692700000|2023-07-18 15:05:00|28712.4|28697.4|28707.4|28692.4|28714.9|28699.9|28699.9|28684.9|71
1689693000000|2023-07-18 15:10:00|28704.9|28689.9|28719.9|28704.9|28719.9|28704.9|28704.9|28689.9|57
1689693300000|2023-07-18 15:15:00|28724.9|28709.9|28724.9|28709.9|28724.9|28709.9|28714.9|28699.9|74
1689693600000|2023-07-18 15:20:00|28722.4|28707.4|28724.9|28709.9|28729.9|28714.9|28722.4|28707.4|62
1689693900000|2023-07-18 15:25:00|28719.9|28704.9|28724.9|28709.9|28729.9|28714.9|28719.9|28704.9|221
1689694200000|2023-07-18 15:30:00|28719.9|28704.9|28709.9|28694.9|28722.4|28707.4|28707.4|28692.4|195
1689694500000|2023-07-18 15:35:00|28714.9|28699.9|28724.9|28709.9|28729.9|28714.9|28709.9|28694.9|95
1689694800000|2023-07-18 15:40:00|28729.9|28714.9|28717.4|28702.4|28729.9|28714.9|28714.9|28699.9|36
1689695100000|2023-07-18 15:45:00|28714.9|28699.9|28724.9|28709.9|28724.9|28709.9|28714.9|28699.9|44
1689695400000|2023-07-18 15:50:00|28727.4|28707.4|28727.4|28707.4|28732.4|28712.4|28722.4|28702.4|26
1689695700000|2023-07-18 15:55:00|28732.4|28712.4|28727.4|28707.4|28732.4|28712.4|28727.4|28707.4|18
1689696000000|2023-07-18 16:00:00|28722.4|28702.4|28717.4|28697.4|28727.4|28707.4|28717.4|28697.4|12
1689696300000|2023-07-18 16:05:00|28712.4|28692.4|28712.4|28692.4|28717.4|28697.4|28712.4|28692.4|27
1689696600000|2023-07-18 16:10:00|28707.4|28687.4|28702.4|28682.4|28712.4|28692.4|28702.4|28677.4|6
1689696900000|2023-07-18 16:15:00|28707.4|28687.4|28712.4|28687.4|28712.4|28687.4|28702.4|28682.4|8
1689697200000|2023-07-18 16:20:00|28707.4|28692.4|28702.4|28682.4|28707.4|28692.4|28702.4|28682.4|18
1689697500000|2023-07-18 16:25:00|28707.4|28677.4|28707.4|28682.4|28707.4|28687.4|28702.4|28677.4|20
1689697800000|2023-07-18 16:30:00|28702.4|28687.4|28707.4|28687.4|28707.4|28687.4|28702.4|28682.4|3
1689698400000|2023-07-18 16:40:00|28712.4|28682.4|28712.4|28692.4|28712.4|28692.4|28702.4|28682.4|32
1689698700000|2023-07-18 16:45:00|28707.4|28687.4|28712.4|28692.4|28712.4|28692.4|28707.4|28687.4|22
1689699000000|2023-07-18 16:50:00|28707.4|28687.4|28707.4|28687.4|28707.4|28692.4|28707.4|28682.4|5
1689699300000|2023-07-18 16:55:00|28702.4|28682.4|28707.4|28687.4|28707.4|28687.4|28702.4|28682.4|11
1689699600000|2023-07-18 17:00:00|28712.4|28682.4|28712.4|28692.4|28712.4|28692.4|28707.4|28682.4|12
1689699900000|2023-07-18 17:05:00|28717.4|28697.4|28717.4|28697.4|28717.4|28697.4|28712.4|28692.4|2
1689700500000|2023-07-18 17:15:00|28722.4|28702.4|28717.4|28697.4|28722.4|28702.4|28717.4|28697.4|16
1689700800000|2023-07-18 17:20:00|28712.4|28692.4|28712.4|28692.4|28717.4|28697.4|28712.4|28692.4|6
1689701100000|2023-07-18 17:25:00|28717.4||28712.4||28717.4||28712.4||2
1689701400000|2023-07-18 17:30:00|28717.4||28717.4||28717.4||28712.4||2
1689701700000|2023-07-18 17:35:00|28712.4||28712.4||28712.4||28712.4||1
1689702000000|2023-07-18 17:40:00|28717.4|28697.4|28712.4|28692.4|28722.4|28697.4|28712.4|28692.4|7
1689702300000|2023-07-18 17:45:00|28717.4|28697.4|28717.4|28697.4|28717.4|28697.4|28712.4|28697.4|1
1689702600000|2023-07-18 17:50:00|28722.4|28692.4|28727.4|28707.4|28727.4|28707.4|28722.4|28692.4|24
1689702900000|2023-07-18 17:55:00|28722.4|28702.4|28722.4|28702.4|28722.4|28702.4|28722.4|28702.4|1
1689703200000|2023-07-18 18:00:00|28727.4|28707.4|28727.4|28707.4|28727.4|28707.4|28722.4|28702.4|5
1689703500000|2023-07-18 18:05:00|28732.4|28712.4|28732.4|28712.4|28732.4|28712.4|28727.4|28707.4|18
1689703800000|2023-07-18 18:10:00|28737.4|28717.4|28737.4|28717.4|28737.4|28717.4|28737.4|28717.4|5
1689704100000|2023-07-18 18:15:00|28742.4||28737.4||28742.4||28737.4||22
1689704400000|2023-07-18 18:20:00|28742.4|28722.4|28747.4|28727.4|28747.4|28727.4|28737.4|28717.4|38
1689704700000|2023-07-18 18:25:00|28742.4|28722.4|28754.9|28739.9|28757.4|28739.9|28742.4|28722.4|18
1689705000000|2023-07-18 18:30:00|28749.9|28734.9|28747.4|28732.4|28754.9|28739.9|28747.4|28732.4|11
1689705300000|2023-07-18 18:35:00|28744.9|28729.9|28739.9|28724.9|28747.4|28732.4|28739.9|28724.9|12
1689705600000|2023-07-18 18:40:00|28737.4|28722.4|28744.9|28729.9|28744.9|28729.9|28737.4|28722.4|2
1689705900000|2023-07-18 18:45:00|28747.4|28732.4|28747.4|28732.4|28749.9|28734.9|28744.9|28729.9|4
1689706200000|2023-07-18 18:50:00|28749.9|28734.9|28739.9|28724.9|28749.9|28734.9|28739.9|28724.9|10
1689706500000|2023-07-18 18:55:00|28742.4|28727.4|28744.9|28729.9|28747.4|28732.4|28739.9|28724.9|6
1689706800000|2023-07-18 19:00:00|28747.4|28732.4|28749.9|28734.9|28749.9|28734.9|28739.9|28724.9|7
1689707100000|2023-07-18 19:05:00|28752.4|28737.4|28747.4|28732.4|28752.4|28737.4|28747.4|28732.4|6
1689707400000|2023-07-18 19:10:00|28749.9|28734.9|28767.4|28752.4|28767.4|28752.4|28749.9|28734.9|7
1689707700000|2023-07-18 19:15:00|28769.9|28754.9|28774.9|28759.9|28777.4|28762.4|28767.4|28752.4|10
1689708000000|2023-07-18 19:20:00|28777.4|28762.4|28784.9|28769.9|28784.9|28769.9|28774.9|28759.9|6
1689708300000|2023-07-18 19:25:00|28782.4|28767.4|28784.9|28769.9|28784.9|28769.9|28782.4|28767.4|9
1689708600000|2023-07-18 19:30:00|28782.4|28767.4|28774.9|28759.9|28784.9|28769.9|28769.9|28754.9|14
1689708900000|2023-07-18 19:35:00|28779.9|28764.9|28777.4|28762.4|28779.9|28764.9|28774.9|28759.9|15
1689709200000|2023-07-18 19:40:00|28779.9|28764.9|28777.4|28762.4|28782.4|28767.4|28774.9|28759.9|8
1689709500000|2023-07-18 19:45:00|28774.9|28759.9|28779.9|28764.9|28779.9|28764.9|28774.9|28759.9|12
1689709800000|2023-07-18 19:50:00|28777.4|28762.4|28777.4|28762.4|28782.4|28767.4|28774.9|28759.9|29
1689710100000|2023-07-18 19:55:00|28774.9|28759.9|28777.4|28762.4|28782.4|28767.4|28767.4|28752.4|25
1689710400000|2023-07-18 20:00:00|28790|28750|28769.5|28729.5|28790|28750|28769.5|28729.5|0
1689710700000|2023-07-18 20:05:00|28767.6|28727.6|28767.6|28727.6|28777.4|28737.4|28766.3|28726.3|0
1689711000000|2023-07-18 20:10:00|28766.9|28726.9|28766.3|28726.3|28769.5|28729.5|28761.7|28721.7|0
1689711300000|2023-07-18 20:15:00|28767.6|28727.6|28770.9|28730.9|28772.8|28732.8|28765|28725|0
1689711600000|2023-07-18 20:20:00|28772.8|28732.8|28763|28723|28774.1|28734.1|28763|28723|0
1689711900000|2023-07-18 20:25:00|28763.1|28723.1|28767.6|28727.6|28767.6|28727.6|28761.7|28721.7|0
1689712200000|2023-07-18 20:30:00|28767.5|28727.5|28766.3|28726.3|28767.6|28727.6|28765|28725|0
1689712500000|2023-07-18 20:35:00|28766.2|28726.2|28765|28725|28766.9|28726.9|28765|28725|0
1689712800000|2023-07-18 20:40:00|28765.6|28725.6|28767.6|28727.6|28767.6|28727.6|28765|28725|0
1689713100000|2023-07-18 20:45:00|28767.5|28727.5|28766.3|28726.3|28767.5|28727.5|28765|28725|0
1689713400000|2023-07-18 20:50:00|28767.6|28727.6|28767.6|28727.6|28770.9|28730.9|28766.3|28726.3|0
1689713700000|2023-07-18 20:55:00|28767.5|28727.5|28759.1|28719.1|28767.6|28727.6|28758.4|28718.4|0
1689714000000|2023-07-18 21:00:00|28761|28721|28760|28720|28761.9|28721.9|28759.3|28719.3|0
1689714300000|2023-07-18 21:05:00|28759.5|28719.5|28758.9|28718.9|28760.2|28720.2|28758.2|28718.2|0
1689714600000|2023-07-18 21:10:00|28759.5|28719.5|28759.5|28719.5|28759.5|28719.5|28759.5|28719.5|0
1689715200000|2023-07-18 21:20:00|28758.9|28718.9|28758.2|28718.2|28760.2|28720.2|28757.6|28717.6|0
1689715500000|2023-07-18 21:25:00|28758.3|28718.3|28756.9|28716.9|28760.2|28720.2|28756.9|28716.9|0
1689715800000|2023-07-18 21:30:00|28757|28717|28758.2|28718.2|28758.9|28718.9|28757|28717|0
1689716100000|2023-07-18 21:35:00|28758.9|28718.9|28758.9|28718.9|28758.9|28718.9|28758.2|28718.2|0
1689716400000|2023-07-18 21:40:00|28759.5|28719.5|28760.2|28720.2|28760.2|28720.2|28758.9|28718.9|0
1689716700000|2023-07-18 21:45:00|28759.5|28719.5|28759.5|28719.5|28759.5|28719.5|28758.9|28718.9|0
1689717000000|2023-07-18 21:50:00|28758.9|28718.9|28758.9|28718.9|28758.9|28718.9|28758.9|28718.9|0
1689717300000|2023-07-18 21:55:00|28758.8|28718.8|28757.5|28717.5|28758.8|28718.8|28756.9|28716.9|0
1689717600000|2023-07-18 22:00:00|28756.9|28716.9|28774.6|28734.6|28774.6|28734.6|28753.6|28713.6|0
1689717900000|2023-07-18 22:05:00|28775.9|28735.9|28772|28732|28777.2|28737.2|28772|28732|0
1689718200000|2023-07-18 22:10:00|28772.6|28732.6|28773.3|28733.3|28777.9|28737.9|28772|28732|0
1689718500000|2023-07-18 22:15:00|28773.9|28733.9|28776.5|28736.5|28777.9|28737.9|28773.3|28733.3|0
1689718800000|2023-07-18 22:20:00|28775.9|28735.9|28773.3|28733.3|28776.5|28736.5|28773.3|28733.3|0
1689719100000|2023-07-18 22:25:00|28773.2|28733.2|28773.3|28733.3|28774.6|28734.6|28770|28730|0
1689719400000|2023-07-18 22:30:00|28772.6|28732.6|28773.3|28733.3|28774.6|28734.6|28772|28732|0
1689719700000|2023-07-18 22:35:00|28773.2|28733.2|28772|28732|28773.3|28733.3|28770|28730|0
1689720000000|2023-07-18 22:40:00|28772.1|28732.1|28772|28732|28776.5|28736.5|28772|28732|0
1689720300000|2023-07-18 22:45:00|28772.6|28732.6|28772|28732|28774.6|28734.6|28772|28732|0
1689720600000|2023-07-18 22:50:00|28771.9|28731.9|28770|28730|28772|28732|28768.7|28728.7|0
1689720900000|2023-07-18 22:55:00|28770.7|28730.7|28770|28730|28770.7|28730.7|28770|28730|0
1689721200000|2023-07-18 23:00:00|28770.7|28730.7|28777.9|28737.9|28779.8|28739.8|28770.7|28730.7|0
1689721500000|2023-07-18 23:05:00|28777.8|28737.8|28774.6|28734.6|28777.9|28737.9|28774.6|28734.6|0
1689721800000|2023-07-18 23:10:00|28776.5|28736.5|28779.8|28739.8|28779.8|28739.8|28774.6|28734.6|0
1689722100000|2023-07-18 23:15:00|28779.9|28739.9|28779.8|28739.8|28781.1|28741.1|28777.9|28737.9|0
1689722400000|2023-07-18 23:20:00|28778.5|28738.5|28776.5|28736.5|28778.5|28738.5|28776.5|28736.5|0
1689722700000|2023-07-18 23:25:00|28776.6|28736.6|28777.9|28737.9|28777.9|28737.9|28776.5|28736.5|0
1689723000000|2023-07-18 23:30:00|28777.8|28737.8|28776.5|28736.5|28777.8|28737.8|28774.6|28734.6|0
1689723300000|2023-07-18 23:35:00|28774.6|28734.6|28774.6|28734.6|28776.5|28736.5|28774.6|28734.6|0
1689723600000|2023-07-18 23:40:00|28776.5|28736.5|28777.9|28737.9|28777.9|28737.9|28774.6|28734.6|0
1689723900000|2023-07-18 23:45:00|28777.8|28737.8|28781.1|28741.1|28781.1|28741.1|28776.5|28736.5|0
1689724200000|2023-07-18 23:50:00|28781.2|28741.2|28779.8|28739.8|28784.4|28744.4|28779.8|28739.8|0
1689724500000|2023-07-18 23:55:00|28779.9|28739.9|28782.9|28742.9|28784.2|28744.2|28774.6|28734.6|0
1689724800000|2023-07-19 00:00:00|28782.8|28742.8|28789.2|28749.2|28789.2|28749.2|28775|28735|0
1689725100000|2023-07-19 00:05:00|28788.6|28748.6|28782.7|28742.7|28789.2|28749.2|28782.7|28742.7|0
1689725400000|2023-07-19 00:10:00|28784.6|28744.6|28784.6|28744.6|28786|28746|28782.7|28742.7|0
1689725700000|2023-07-19 00:15:00|28784.7|28744.7|28788.4|28748.4|28794.8|28754.8|28782.1|28742.1|0
1689726000000|2023-07-19 00:20:00|28788.5|28748.5|28794.9|28754.9|28794.9|28754.9|28788.4|28748.4|0
1689726300000|2023-07-19 00:25:00|28788.5|28748.5|28794.9|28754.9|28794.9|28754.9|28788.5|28748.5|0
1689726600000|2023-07-19 00:30:00|28795|28755|28782.1|28742.1|28795|28755|28782|28742|0
1689726900000|2023-07-19 00:35:00|28782.2|28742.2|28788.5|28748.5|28788.5|28748.5|28782.1|28742.1|0
1689727200000|2023-07-19 00:40:00|28788.4|28748.4|28788.5|28748.5|28788.5|28748.5|28782|28742|0
1689727500000|2023-07-19 00:45:00|28788.4|28748.4|28782.1|28742.1|28788.5|28748.5|28782.1|28742.1|0
1689727800000|2023-07-19 00:50:00|28782.2|28742.2|28788.5|28748.5|28788.5|28748.5|28782.1|28742.1|0
1689728100000|2023-07-19 00:55:00|28788.6|28748.6|28788.5|28748.5|28794.9|28754.9|28788.5|28748.5|0
1689728400000|2023-07-19 01:00:00|28782.1|28742.1|28782.1|28742.1|28782.1|28742.1|28775.7|28735.7|0
1689728700000|2023-07-19 01:05:00|28782.2|28742.2|28782.1|28742.1|28782.2|28742.2|28782.1|28742.1|0
1689729000000|2023-07-19 01:10:00|28782.2|28742.2|28788.6|28748.6|28788.6|28748.6|28782.1|28742.1|0
1689729300000|2023-07-19 01:15:00|28788.5|28748.5|28782.2|28742.2|28788.6|28748.6|28775.8|28735.8|0
1689729600000|2023-07-19 01:20:00|28775.8|28735.8|28782.3|28742.3|28782.3|28742.3|28775.8|28735.8|0
1689729900000|2023-07-19 01:25:00|28782.2|28742.2|28775.8|28735.8|28782.3|28742.3|28775.8|28735.8|0
1689730200000|2023-07-19 01:30:00|28782.2|28742.2|28788.7|28748.7|28788.7|28748.7|28782.2|28742.2|0
1689730500000|2023-07-19 01:35:00|28788.6|28748.6|28782.3|28742.3|28788.7|28748.7|28782.3|28742.3|0
1689730800000|2023-07-19 01:40:00|28782.2|28742.2|28782.3|28742.3|28782.3|28742.3|28782.2|28742.2|0
1689731100000|2023-07-19 01:45:00|28782.2|28742.2|28788.7|28748.7|28788.7|28748.7|28782.2|28742.2|0
1689731400000|2023-07-19 01:50:00|28788.8|28748.8|28775.9|28735.9|28788.8|28748.8|28775.9|28735.9|0
1689731700000|2023-07-19 01:55:00|28782.3|28742.3|28775.9|28735.9|28782.3|28742.3|28775.9|28735.9|0
1689732000000|2023-07-19 02:00:00|28776|28736|28775.8|28735.8|28782.3|28742.3|28775.8|28735.8|0
1689732300000|2023-07-19 02:05:00|28769.4|28729.4|28763.1|28723.1|28769.5|28729.5|28763|28723|0
1689732600000|2023-07-19 02:10:00|28769.4|28729.4|28769.5|28729.5|28769.5|28729.5|28769.4|28729.4|0
1689732900000|2023-07-19 02:15:00|28763.2|28723.2|28763.1|28723.1|28763.2|28723.2|28763.1|28723.1|0
1689733200000|2023-07-19 02:20:00|28763|28723|28763.1|28723.1|28763.1|28723.1|28756.6|28716.6|0
1689733500000|2023-07-19 02:25:00|28756.7|28716.7|28763.1|28723.1|28763.1|28723.1|28756.7|28716.7|0
1689733800000|2023-07-19 02:30:00|28756.8|28716.8|28763.1|28723.1|28763.1|28723.1|28756.7|28716.7|0
1689734100000|2023-07-19 02:35:00|28769.4|28729.4|28769.5|28729.5|28769.5|28729.5|28769.4|28729.4|0
1689734400000|2023-07-19 02:40:00|28763.1|28723.1|28769.5|28729.5|28769.5|28729.5|28763.1|28723.1|0
1689735000000|2023-07-19 02:50:00|28769.6|28729.6|28769.6|28729.6|28769.6|28729.6|28769.5|28729.5|0
1689735300000|2023-07-19 02:55:00|28769.5|28729.5|28763.1|28723.1|28769.5|28729.5|28763.1|28723.1|0
1689735600000|2023-07-19 03:00:00|28763.2|28723.2|28763.2|28723.2|28763.2|28723.2|28763.2|28723.2|0
1689735900000|2023-07-19 03:05:00|28763.3|28723.3|28763.3|28723.3|28763.3|28723.3|28763.2|28723.2|0
1689736200000|2023-07-19 03:10:00|28763.2|28723.2|28769.7|28729.7|28769.7|28729.7|28763.2|28723.2|0
1689736500000|2023-07-19 03:15:00|28769.6|28729.6|28763.3|28723.3|28769.7|28729.7|28763.3|28723.3|0
1689736800000|2023-07-19 03:20:00|28763.2|28723.2|28763.3|28723.3|28763.3|28723.3|28756.9|28716.9|0
1689737100000|2023-07-19 03:25:00|28763.2|28723.2|28756.9|28716.9|28763.3|28723.3|28756.9|28716.9|0
1689737400000|2023-07-19 03:30:00|28756.8|28716.8|28756.9|28716.9|28756.9|28716.9|28756.8|28716.8|0
1689737700000|2023-07-19 03:35:00|28750.5|28710.5|28750.2|28710.2|28750.5|28710.5|28750.2|28710.2|0
1689738000000|2023-07-19 03:40:00|28750.1|28710.1|28750.2|28710.2|28750.2|28710.2|28750.1|28710.1|0
1689738900000|2023-07-19 03:55:00|28750.3|28710.3|28750.3|28710.3|28750.3|28710.3|28750.2|28710.2|0
1689739200000|2023-07-19 04:00:00|28750.2|28710.2|28750.2|28710.2|28756.6|28716.6|28750.2|28710.2|0
1689739500000|2023-07-19 04:05:00|28750.3|28710.3|28750.2|28710.2|28750.3|28710.3|28750.2|28710.2|0
1689739800000|2023-07-19 04:10:00|28750.3|28710.3|28756.6|28716.6|28756.6|28716.6|28750.2|28710.2|0
1689740100000|2023-07-19 04:15:00|28750.2|28710.2|28750.3|28710.3|28750.3|28710.3|28750.2|28710.2|0
1689740400000|2023-07-19 04:20:00|28750.2|28710.2|28750.2|28710.2|28756.6|28716.6|28750.2|28710.2|0
1689740700000|2023-07-19 04:25:00|28756.6|28716.6|28756.6|28716.6|28756.6|28716.6|28756.6|28716.6|0
1689741000000|2023-07-19 04:30:00|28750.2|28710.2|28756.5|28716.5|28756.5|28716.5|28750.2|28710.2|0
1689741300000|2023-07-19 04:35:00|28750.2|28710.2|28756.5|28716.5|28756.5|28716.5|28750.2|28710.2|0
1689741600000|2023-07-19 04:40:00|28756.6|28716.6|28750.2|28710.2|28756.6|28716.6|28750.2|28710.2|0
1689741900000|2023-07-19 04:45:00|28756.6|28716.6|28756.6|28716.6|28756.6|28716.6|28756.5|28716.5|0
1689742200000|2023-07-19 04:50:00|28756.5|28716.5|28756.5|28716.5|28756.6|28716.6|28756.5|28716.5|0
1689742500000|2023-07-19 04:55:00|28750.2|28710.2|28750.2|28710.2|28750.2|28710.2|28750.2|28710.2|0
1689742800000|2023-07-19 05:00:00|28756.6|28716.6|28794.6|28754.6|28826.4|28786.4|28756.6|28716.6|0
1689743100000|2023-07-19 05:05:00|28801|28761|28801|28761|28801|28761|28794.6|28754.6|0
1689743400000|2023-07-19 05:10:00|28801.1|28761.1|28794.6|28754.6|28807.4|28767.4|28794.6|28754.6|0
1689743700000|2023-07-19 05:15:00|28794.7|28754.7|28794.6|28754.6|28801.1|28761.1|28794.6|28754.6|0
1689744000000|2023-07-19 05:20:00|28788.3|28748.3|28774.6|28734.6|28794.6|28754.6|28774.6|28734.6|0
1689744300000|2023-07-19 05:25:00|28777.8|28737.8|28793.7|28753.7|28793.7|28753.7|28774.6|28734.6|0
1689744600000|2023-07-19 05:30:00|28787.4|28747.4|28787.4|28747.4|28793.7|28753.7|28787.3|28747.3|0
1689744900000|2023-07-19 05:35:00|28781.1|28741.1|28793.7|28753.7|28793.9|28753.9|28781|28741|0
1689745200000|2023-07-19 05:40:00|28793.6|28753.6|28806.4|28766.4|28806.4|28766.4|28787.3|28747.3|0
1689745500000|2023-07-19 05:45:00|28803.3|28763.3|28812.8|28772.8|28812.8|28772.8|28800|28760|0
1689745800000|2023-07-19 05:50:00|28806.4|28766.4|28806.4|28766.4|28812.8|28772.8|28806.4|28766.4|0
1689746100000|2023-07-19 05:55:00|28806.5|28766.5|28806.3|28766.3|28812.8|28772.8|28806.3|28766.3|0
1689746400000|2023-07-19 06:00:00|28806.4|28766.4|28839.9|28824.9|28844.9|28829.9|28804.9|28766.2|55
1689746700000|2023-07-19 06:05:00|28842.4|28827.4|28852.4|28837.4|28852.4|28837.4|28837.4|28822.4|45
1689747000000|2023-07-19 06:10:00|28854.9|28839.9|28857.4|28842.4|28872.4|28857.4|28852.4|28837.4|87
1689747300000|2023-07-19 06:15:00|28854.9|28839.9|28862.4|28847.4|28864.9|28849.9|28844.9|28829.9|113
1689747600000|2023-07-19 06:20:00|28859.9|28844.9|28859.9|28844.9|28862.4|28847.4|28849.9|28834.9|86
1689747900000|2023-07-19 06:25:00|28857.4|28842.4|28877.4|28862.4|28879.9|28864.9|28854.9|28839.9|128
1689748200000|2023-07-19 06:30:00|28874.9|28859.9|28879.9|28864.9|28894.9|28879.9|28869.9|28854.9|74
1689748500000|2023-07-19 06:35:00|28884.9|28869.9|28874.9|28859.9|28889.9|28874.9|28869.9|28854.9|47
1689748800000|2023-07-19 06:40:00|28877.4|28862.4|28842.4|28827.4|28877.4|28862.4|28839.9|28824.9|72
1689749100000|2023-07-19 06:45:00|28839.9|28824.9|28839.9|28824.9|28849.9|28834.9|28839.9|28824.9|32
1689749400000|2023-07-19 06:50:00|28842.4|28827.4|28857.4|28842.4|28859.9|28844.9|28839.9|28824.9|26
1689749700000|2023-07-19 06:55:00|28859.9|28844.9|28834.9|28819.9|28859.9|28844.9|28834.9|28819.9|34
1689750000000|2023-07-19 07:00:00|28829.9|28814.9|28854.9|28839.9|28854.9|28839.9|28802.4|28787.4|540
1689750300000|2023-07-19 07:05:00|28849.9|28834.9|28886|28871|28906|28891|28844.9|28829.9|378
1689750600000|2023-07-19 07:10:00|28891|28876|28826|28811|28891|28876|28801|28786|397
1689750900000|2023-07-19 07:15:00|28821|28806|28796|28781|28826|28811|28776|28761|293
1689751200000|2023-07-19 07:20:00|28793.5|28778.5|28776|28761|28796|28781|28768.5|28753.5|153
1689751500000|2023-07-19 07:25:00|28771|28756|28763.5|28748.5|28781|28766|28756|28741|111
1689751800000|2023-07-19 07:30:00|28766|28751|28746|28731|28766|28751|28746|28731|209
1689752100000|2023-07-19 07:35:00|28741|28726|28716|28701|28748.5|28733.5|28711|28696|202
1689752400000|2023-07-19 07:40:00|28719.6|28704.6|28694.6|28679.6|28734.6|28719.6|28694.6|28679.6|199
1689752700000|2023-07-19 07:45:00|28697.1|28682.1|28719.6|28704.6|28724.6|28709.6|28692.1|28677.1|243
1689753000000|2023-07-19 07:50:00|28717.1|28702.1|28724.6|28709.6|28729.6|28714.6|28689.6|28674.6|192
1689753300000|2023-07-19 07:55:00|28727.1|28712.1|28694.6|28679.6|28744.6|28729.6|28694.6|28679.6|139
1689753600000|2023-07-19 08:00:00|28699.6|28684.6|28724.6|28709.6|28729.6|28714.6|28684.6|28669.6|152
1689753900000|2023-07-19 08:05:00|28727.1|28712.1|28722.1|28707.1|28729.6|28714.6|28719.6|28704.6|145
1689754200000|2023-07-19 08:10:00|28719.6|28704.6|28739.6|28724.6|28744.6|28729.6|28719.6|28704.6|76
1689754500000|2023-07-19 08:15:00|28742.1|28727.1|28739.6|28724.6|28749.6|28734.6|28734.6|28719.6|75
1689754800000|2023-07-19 08:20:00|28742.1|28727.1|28749.6|28734.6|28759.6|28744.6|28734.6|28719.6|54
1689755100000|2023-07-19 08:25:00|28752.1|28737.1|28752.1|28737.1|28759.6|28744.6|28744.6|28729.6|43
1689755400000|2023-07-19 08:30:00|28749.6|28734.6|28759.6|28744.6|28764.6|28749.6|28747.1|28732.1|99
1689755700000|2023-07-19 08:35:00|28764.6|28749.6|28784.6|28769.6|28789.6|28774.6|28764.6|28749.6|70
1689756000000|2023-07-19 08:40:00|28787.1|28772.1|28789.6|28774.6|28802.1|28787.1|28784.6|28769.6|77
1689756300000|2023-07-19 08:45:00|28787.1|28772.1|28782.1|28767.1|28789.6|28774.6|28772.1|28757.1|27
1689756600000|2023-07-19 08:50:00|28779.6|28764.6|28764.6|28749.6|28789.6|28774.6|28764.6|28749.6|31
1689756900000|2023-07-19 08:55:00|28769.6|28754.6|28784.6|28769.6|28789.6|28774.6|28769.6|28754.6|28
1689757200000|2023-07-19 09:00:00|28779.6|28764.6|28767.1|28752.1|28779.6|28764.6|28754.6|28739.6|83
1689757500000|2023-07-19 09:05:00|28764.6|28749.6|28774.6|28759.6|28789.6|28774.6|28764.6|28749.6|91
1689757800000|2023-07-19 09:10:00|28777.1|28762.1|28769.6|28754.6|28784.6|28769.6|28764.6|28749.6|111
1689758100000|2023-07-19 09:15:00|28774.6|28759.6|28792.1|28777.1|28794.6|28779.6|28769.6|28754.6|39
1689758400000|2023-07-19 09:20:00|28794.6|28779.6|28792.1|28777.1|28799.6|28784.6|28784.6|28769.6|36
1689758700000|2023-07-19 09:25:00|28789.6|28774.6|28794.6|28779.6|28799.6|28784.6|28789.6|28774.6|30
1689759000000|2023-07-19 09:30:00|28797.1|28782.1|28794.6|28779.6|28804.6|28789.6|28779.6|28764.6|188
1689759300000|2023-07-19 09:35:00|28799.6|28784.6|28772.1|28757.1|28799.6|28784.6|28769.6|28754.6|55
1689759600000|2023-07-19 09:40:00|28774.6|28759.6|28754.6|28739.6|28787.1|28772.1|28754.6|28739.6|35
1689759900000|2023-07-19 09:45:00|28757.1|28742.1|28744.6|28729.6|28764.6|28749.6|28739.6|28724.6|90
1689760200000|2023-07-19 09:50:00|28747.1|28732.1|28739.6|28724.6|28749.6|28734.6|28734.6|28719.6|57
1689760500000|2023-07-19 09:55:00|28734.6|28719.6|28744.6|28729.6|28749.6|28734.6|28734.6|28719.6|41
1689760800000|2023-07-19 10:00:00|28742.1|28727.1|28754.6|28739.6|28757.1|28742.1|28737.1|28722.1|43
1689761100000|2023-07-19 10:05:00|28752.1|28737.1|28739.6|28724.6|28754.6|28739.6|28727.1|28712.1|59
1689761400000|2023-07-19 10:10:00|28742.1|28727.1|28739.6|28724.6|28749.6|28734.6|28739.6|28724.6|24
1689761700000|2023-07-19 10:15:00|28742.1|28727.1|28739.6|28724.6|28747.1|28732.1|28739.6|28724.6|40
1689762000000|2023-07-19 10:20:00|28734.6|28719.6|28729.6|28714.6|28739.6|28724.6|28724.6|28709.6|39
1689762300000|2023-07-19 10:25:00|28732.1|28717.1|28732.1|28717.1|28734.6|28719.6|28724.6|28709.6|52
1689762600000|2023-07-19 10:30:00|28734.6|28719.6|28729.6|28714.6|28737.1|28722.1|28724.6|28709.6|65
1689762900000|2023-07-19 10:35:00|28732.1|28717.1|28739.6|28724.6|28739.6|28724.6|28727.1|28712.1|27
1689763200000|2023-07-19 10:40:00|28737.1|28722.1|28729.6|28714.6|28744.6|28729.6|28729.6|28714.6|24
1689763500000|2023-07-19 10:45:00|28727.1|28712.1|28724.6|28709.6|28729.6|28714.6|28719.6|28704.6|21
1689763800000|2023-07-19 10:50:00|28722.1|28707.1|28734.6|28719.6|28734.6|28719.6|28719.6|28704.6|20
1689764100000|2023-07-19 10:55:00|28739.6|28724.6|28749.6|28734.6|28749.6|28734.6|28737.1|28722.1|44
1689764400000|2023-07-19 11:00:00|28754.6|28739.6|28749.6|28734.6|28754.6|28739.6|28744.6|28729.6|69
1689764700000|2023-07-19 11:05:00|28747.1|28732.1|28734.6|28719.6|28747.1|28732.1|28724.6|28709.6|79
1689765000000|2023-07-19 11:10:00|28732.1|28717.1|28714.6|28699.6|28732.1|28717.1|28714.6|28699.6|52
1689765300000|2023-07-19 11:15:00|28719.6|28704.6|28704.6|28689.6|28719.6|28704.6|28704.6|28689.6|35
1689765600000|2023-07-19 11:20:00|28699.6|28684.6|28687.1|28672.1|28707.1|28692.1|28684.6|28669.6|1150
1689765900000|2023-07-19 11:25:00|28684.6|28669.6|28709.6|28694.6|28709.6|28694.6|28674.6|28659.6|79
1689766200000|2023-07-19 11:30:00|28707.1|28692.1|28714.6|28699.6|28719.6|28704.6|28704.6|28689.6|325
1689766500000|2023-07-19 11:35:00|28712.1|28697.1|28704.6|28689.6|28719.6|28704.6|28704.6|28689.6|46
1689766800000|2023-07-19 11:40:00|28707.1|28692.1|28709.6|28694.6|28709.6|28694.6|28699.6|28684.6|47
1689767100000|2023-07-19 11:45:00|28707.1|28692.1|28689.6|28674.6|28709.6|28694.6|28689.6|28674.6|35
1689767400000|2023-07-19 11:50:00|28692.1|28677.1|28684.6|28669.6|28694.6|28679.6|28674.6|28659.6|67
1689767700000|2023-07-19 11:55:00|28687.1|28672.1|28689.6|28674.6|28689.6|28674.6|28684.6|28669.6|28
1689768000000|2023-07-19 12:00:00|28684.6|28669.6|28699.6|28684.6|28699.6|28684.6|28684.6|28669.6|42
1689768300000|2023-07-19 12:05:00|28704.6|28689.6|28694.6|28679.6|28709.6|28694.6|28692.1|28677.1|51
1689768600000|2023-07-19 12:10:00|28692.1|28677.1|28689.6|28674.6|28699.6|28684.6|28689.6|28674.6|43
1689768900000|2023-07-19 12:15:00|28684.6|28669.6|28679.6|28664.6|28694.6|28679.6|28679.6|28664.6|41
1689769200000|2023-07-19 12:20:00|28677.1|28662.1|28657.1|28642.1|28679.6|28664.6|28654.6|28639.6|108
1689769500000|2023-07-19 12:25:00|28654.6|28639.6|28659.6|28644.6|28669.6|28654.6|28649.6|28634.6|72
1689769800000|2023-07-19 12:30:00|28654.6|28639.6|28664.6|28649.6|28664.6|28649.6|28634.6|28619.6|154
1689770100000|2023-07-19 12:35:00|28669.6|28654.6|28654.6|28639.6|28669.6|28654.6|28634.6|28619.6|78
1689770400000|2023-07-19 12:40:00|28657.1|28642.1|28679.6|28664.6|28679.6|28664.6|28654.6|28639.6|88
1689770700000|2023-07-19 12:45:00|28674.6|28659.6|28679.6|28664.6|28684.6|28669.6|28669.6|28654.6|40
1689771000000|2023-07-19 12:50:00|28682.1|28667.1|28669.6|28654.6|28684.6|28669.6|28669.6|28654.6|32
1689771300000|2023-07-19 12:55:00|28672.1|28657.1|28664.6|28649.6|28674.6|28659.6|28654.6|28639.6|43
1689771600000|2023-07-19 13:00:00|28669.6|28654.6|28659.6|28644.6|28674.6|28659.6|28659.6|28644.6|55
1689771900000|2023-07-19 13:05:00|28664.6|28649.6|28659.6|28644.6|28664.6|28649.6|28649.6|28634.6|87
1689772200000|2023-07-19 13:10:00|28664.6|28649.6|28692.1|28677.1|28694.6|28679.6|28664.6|28649.6|63
1689772500000|2023-07-19 13:15:00|28689.6|28674.6|28669.6|28654.6|28689.6|28674.6|28669.6|28654.6|72
1689772800000|2023-07-19 13:20:00|28672.1|28657.1|28697.1|28682.1|28704.6|28689.6|28669.6|28654.6|68
1689773100000|2023-07-19 13:25:00|28699.6|28684.6|28702.1|28687.1|28714.6|28699.6|28697.1|28682.1|46
1689773400000|2023-07-19 13:30:00|28699.6|28684.6|28724.6|28709.6|28739.6|28724.6|28697.1|28682.1|138
1689773700000|2023-07-19 13:35:00|28727.1|28712.1|28727.1|28712.1|28734.6|28719.6|28719.6|28704.6|104
1689774000000|2023-07-19 13:40:00|28729.6|28714.6|28724.6|28709.6|28734.6|28719.6|28714.6|28699.6|57
1689774300000|2023-07-19 13:45:00|28719.6|28704.6|28714.6|28699.6|28729.6|28714.6|28704.6|28689.6|58
1689774600000|2023-07-19 13:50:00|28712.1|28697.1|28734.6|28719.6|28739.6|28724.6|28712.1|28697.1|73
1689774900000|2023-07-19 13:55:00|28737.1|28722.1|28759.6|28744.6|28764.6|28749.6|28729.6|28714.6|125
1689775200000|2023-07-19 14:00:00|28757.1|28742.1|28752.1|28737.1|28757.1|28742.1|28742.1|28727.1|98
1689775500000|2023-07-19 14:05:00|28754.6|28739.6|28744.6|28729.6|28754.6|28739.6|28727.1|28712.1|76
1689775800000|2023-07-19 14:10:00|28744.3|28729.3|28749.3|28734.3|28764.3|28749.3|28744.3|28729.3|114
1689776100000|2023-07-19 14:15:00|28746.8|28731.8|28754.3|28739.3|28759.3|28744.3|28729.3|28714.3|91
1689776400000|2023-07-19 14:20:00|28759.3|28744.3|28774.3|28759.3|28774.3|28759.3|28759.3|28744.3|80
1689776700000|2023-07-19 14:25:00|28769.3|28754.3|28744.3|28729.3|28774.3|28759.3|28744.3|28729.3|84
1689777000000|2023-07-19 14:30:00|28749.3|28734.3|28734.3|28719.3|28749.3|28734.3|28729.3|28714.3|121
1689777300000|2023-07-19 14:35:00|28731.8|28716.8|28724.3|28709.3|28734.3|28719.3|28716.8|28701.8|83
1689777600000|2023-07-19 14:40:00|28719.3|28704.3|28721.8|28706.8|28734.3|28719.3|28716.8|28701.8|117
1689777900000|2023-07-19 14:45:00|28719.3|28704.3|28719.3|28704.3|28729.3|28714.3|28714.3|28699.3|75
1689778200000|2023-07-19 14:50:00|28721.8|28706.8|28706.8|28691.8|28729.3|28714.3|28704.3|28689.3|83
1689778500000|2023-07-19 14:55:00|28704.3|28689.3|28716.8|28701.8|28719.3|28704.3|28691.8|28676.8|106
1689778800000|2023-07-19 15:00:00|28719.3|28704.3|28714.3|28699.3|28729.3|28714.3|28704.3|28689.3|127
1689779100000|2023-07-19 15:05:00|28716.8|28701.8|28724.3|28709.3|28726.8|28711.8|28714.3|28699.3|346
1689779400000|2023-07-19 15:10:00|28719.3|28704.3|28709.3|28694.3|28724.3|28709.3|28709.3|28694.3|84
1689779700000|2023-07-19 15:15:00|28704.3|28689.3|28734.3|28719.3|28734.3|28719.3|28704.3|28689.3|107
1689780000000|2023-07-19 15:20:00|28736.8|28721.8|28724.3|28709.3|28739.3|28724.3|28724.3|28709.3|132
1689780300000|2023-07-19 15:25:00|28726.8|28711.8|28729.3|28714.3|28736.8|28721.8|28726.8|28711.8|119
1689780600000|2023-07-19 15:30:00|28724.3|28709.3|28726.8|28711.8|28729.3|28714.3|28714.3|28699.3|218
1689780900000|2023-07-19 15:35:00|28729.3|28714.3|28734.3|28719.3|28734.3|28719.3|28724.3|28709.3|131
1689781200000|2023-07-19 15:40:00|28729.3|28714.3|28729.3|28714.3|28734.3|28719.3|28724.3|28709.3|94
1689781500000|2023-07-19 15:45:00|28731.8|28716.8|28719.3|28704.3|28734.3|28719.3|28719.3|28704.3|20
1689781800000|2023-07-19 15:50:00|28721.8|28701.8|28726.8|28706.8|28726.8|28706.8|28711.8|28691.8|300
1689782100000|2023-07-19 15:55:00|28731.8|28711.8|28721.8|28701.8|28731.8|28711.8|28721.8|28701.8|37
1689782400000|2023-07-19 16:00:00|28726.8|28706.8|28721.8|28701.8|28731.8|28711.8|28721.8|28701.8|38
1689782700000|2023-07-19 16:05:00|28726.8|28706.8|28731.8|28711.8|28731.8|28711.8|28721.8|28701.8|17
1689783000000|2023-07-19 16:10:00|28736.8|28716.8|28731.8|28706.8|28736.8|28716.8|28726.8|28701.8|22
1689783300000|2023-07-19 16:15:00|28726.8|28711.8|28731.8|28711.8|28731.8|28711.8|28726.8|28706.8|14
1689783600000|2023-07-19 16:20:00|28726.8|28706.8|28726.8|28706.8|28731.8|28711.8|28721.8|28701.8|17
1689783900000|2023-07-19 16:25:00|28721.8|28701.8|28716.8|28696.8|28726.8|28701.8|28716.8|28691.8|18
1689784200000|2023-07-19 16:30:00|28711.8|28691.8|28701.8|28681.8|28716.8|28696.8|28686.8|28666.8|47
1689784500000|2023-07-19 16:35:00|28706.8|28676.8|28691.8|28671.8|28706.8|28681.8|28691.8|28671.8|24
1689784800000|2023-07-19 16:40:00|28686.8|28666.8|28706.8|28686.8|28706.8|28686.8|28686.8|28666.8|34
1689785100000|2023-07-19 16:45:00|28701.8|28681.8|28701.8|28681.8|28706.8|28686.8|28696.8|28676.8|49
1689785400000|2023-07-19 16:50:00|28706.8|28686.8|28706.8|28686.8|28706.8|28686.8|28701.8|28681.8|14
1689785700000|2023-07-19 16:55:00|28711.8|28681.8|28716.8|28691.8|28716.8|28696.8|28701.8|28681.8|33
1689786000000|2023-07-19 17:00:00|28711.8|28696.8|28711.8|28686.8|28716.8|28696.8|28706.8|28686.8|8
1689786300000|2023-07-19 17:05:00|28706.8|28681.8|28701.8|28676.8|28711.8|28686.8|28691.8|28671.8|13
1689786600000|2023-07-19 17:10:00|28706.8|28681.8|28711.8|28691.8|28711.8|28691.8|28701.8|28681.8|5
1689786900000|2023-07-19 17:15:00|28706.8|28686.8|28706.8|28686.8|28711.8|28691.8|28706.8|28686.8|2
1689787200000|2023-07-19 17:20:00|28711.8|28691.8|28711.8|28686.8|28711.8|28691.8|28706.8|28686.8|5
1689787500000|2023-07-19 17:25:00|28706.8|28691.8|28716.8|28691.8|28716.8|28696.8|28706.8|28691.8|4
1689787800000|2023-07-19 17:30:00|28711.8|28696.8|28706.8|28686.8|28716.8|28696.8|28706.8|28686.8|11
1689788100000|2023-07-19 17:35:00|28701.8|28681.8|28706.8|28681.8|28706.8|28686.8|28701.8|28681.8|6
1689788400000|2023-07-19 17:40:00|28701.8|28686.8|28711.8|28686.8|28716.8|28696.8|28701.8|28686.8|14
1689788700000|2023-07-19 17:45:00|28706.8|28691.8|28706.8|28686.8|28711.8|28691.8|28706.8|28686.8|4
1689789000000|2023-07-19 17:50:00|28701.8|28681.8|28701.8|28681.8|28706.8|28686.8|28701.8|28676.8|3
1689789300000|2023-07-19 17:55:00||28676.8||28681.8||28681.8||28676.8|3
1689789600000|2023-07-19 18:00:00|28706.8|28686.8|28701.8|28681.8|28706.8|28686.8|28701.8|28681.8|10
1689789900000|2023-07-19 18:05:00|28696.8|28676.8|28686.8|28666.8|28696.8|28676.8|28686.8|28661.8|18
1689790200000|2023-07-19 18:10:00|28681.8|28661.8|28691.8|28671.8|28691.8|28671.8|28681.8|28661.8|15
1689790500000|2023-07-19 18:15:00|28686.8|28666.8|28686.8|28666.8|28691.8|28671.8|28686.8|28666.8|4
1689790800000|2023-07-19 18:20:00|28691.8|28671.8|28691.8|28671.8|28691.8|28671.8|28686.8|28666.8|3
1689791100000|2023-07-19 18:25:00|28696.8|28676.8|28691.8|28676.8|28701.8|28681.8|28691.8|28671.8|12
1689791400000|2023-07-19 18:30:00|28694.3|28679.3|28704.3|28689.3|28704.3|28689.3|28689.3|28674.3|17
1689791700000|2023-07-19 18:35:00|28706.8|28691.8|28704.3|28689.3|28706.8|28691.8|28701.8|28686.8|6
1689792000000|2023-07-19 18:40:00|28706.8|28691.8|28704.3|28689.3|28711.8|28696.8|28699.3|28684.3|25
1689792300000|2023-07-19 18:45:00|28706.8|28691.8|28699.3|28684.3|28706.8|28691.8|28699.3|28684.3|5
1689792600000|2023-07-19 18:50:00|28701.8|28686.8|28699.3|28684.3|28704.3|28689.3|28699.3|28684.3|6
1689792900000|2023-07-19 18:55:00|28701.8|28686.8|28704.3|28689.3|28704.3|28689.3|28699.3|28684.3|2
1689793500000|2023-07-19 19:05:00|28709.3|28694.3|28699.3|28684.3|28709.3|28694.3|28699.3|28684.3|10
1689793800000|2023-07-19 19:10:00|28701.8|28686.8|28704.3|28689.3|28704.3|28689.3|28694.3|28679.3|19
1689794100000|2023-07-19 19:15:00|28706.8|28691.8|28709.3|28694.3|28709.3|28694.3|28704.3|28689.3|3
1689794400000|2023-07-19 19:20:00|28711.8|28696.8|28714.3|28699.3|28714.3|28699.3|28709.3|28694.3|13
1689794700000|2023-07-19 19:25:00|28716.8|28701.8|28714.3|28699.3|28719.3|28704.3|28714.3|28699.3|13
1689795000000|2023-07-19 19:30:00|28709.3|28694.3|28699.3|28684.3|28714.3|28699.3|28694.3|28679.3|54
1689795300000|2023-07-19 19:35:00|28696.8|28681.8|28694.3|28679.3|28696.8|28681.8|28684.3|28669.3|16
1689795600000|2023-07-19 19:40:00|28696.8|28681.8|28699.3|28684.3|28699.3|28684.3|28694.3|28679.3|8
1689795900000|2023-07-19 19:45:00|28696.8|28681.8|28694.3|28679.3|28699.3|28684.3|28694.3|28679.3|12
1689796200000|2023-07-19 19:50:00|28696.8|28681.8|28704.3|28689.3|28706.8|28691.8|28694.3|28679.3|14
1689796500000|2023-07-19 19:55:00|28706.8|28691.8|28694.3|28679.3|28709.3|28694.3|28694.3|28679.3|29
1689796800000|2023-07-19 20:00:00|28712.7|28672.7|28698.8|28658.8|28712.7|28672.7|28684.8|28644.8|0
1689797100000|2023-07-19 20:05:00|28698.7|28658.7|28706.6|28666.6|28708|28668|28681|28641|0
1689797400000|2023-07-19 20:10:00|28706|28666|28694.2|28654.2|28706.6|28666.6|28690.2|28650.2|0
1689797700000|2023-07-19 20:15:00|28693.5|28653.5|28700.7|28660.7|28702|28662|28692.8|28652.8|0
1689798000000|2023-07-19 20:20:00|28700.8|28660.8|28696.4|28656.4|28703.4|28663.4|28693.2|28653.2|0
1689798300000|2023-07-19 20:25:00|28696.5|28656.5|28695.8|28655.8|28699.1|28659.1|28695.8|28655.8|0
1689798600000|2023-07-19 20:30:00|28695.1|28655.1|28694.5|28654.5|28697.1|28657.1|28694.5|28654.5|0
1689798900000|2023-07-19 20:35:00|28695.1|28655.1|28700.4|28660.4|28700.4|28660.4|28694.5|28654.5|0
1689799200000|2023-07-19 20:40:00|28699.7|28659.7|28698.4|28658.4|28700.4|28660.4|28698.4|28658.4|0
1689799500000|2023-07-19 20:45:00|28699.1|28659.1|28703.7|28663.7|28703.7|28663.7|28699.1|28659.1|0
1689799800000|2023-07-19 20:50:00|28703.6|28663.6|28701.7|28661.7|28703.6|28663.6|28698.4|28658.4|0
1689800100000|2023-07-19 20:55:00|28702.3|28662.3|28701|28661|28706.3|28666.3|28698.4|28658.4|0
1689800400000|2023-07-19 21:00:00|28701.1|28661.1|28701|28661|28703|28663|28700.4|28660.4|0
1689800700000|2023-07-19 21:05:00|28700.4|28660.4|28701|28661|28703|28663|28699.7|28659.7|0
1689801000000|2023-07-19 21:10:00|28700.4|28660.4|28701|28661|28701.7|28661.7|28698.4|28658.4|0
1689801300000|2023-07-19 21:15:00|28701.1|28661.1|28700.4|28660.4|28702.3|28662.3|28700.4|28660.4|0
1689801600000|2023-07-19 21:20:00|28699.7|28659.7|28700.4|28660.4|28700.4|28660.4|28699.7|28659.7|0
1689801900000|2023-07-19 21:25:00|28701|28661|28707.4|28667.4|28707.4|28667.4|28700.4|28660.4|0
1689802200000|2023-07-19 21:30:00|28706.7|28666.7|28706.1|28666.1|28706.7|28666.7|28705.4|28665.4|0
1689802500000|2023-07-19 21:35:00|28706.7|28666.7|28705.4|28665.4|28706.7|28666.7|28704.8|28664.8|0
1689802800000|2023-07-19 21:40:00|28704.1|28664.1|28707.4|28667.4|28707.4|28667.4|28702.1|28662.1|0
1689803100000|2023-07-19 21:45:00|28706.7|28666.7|28704.8|28664.8|28706.7|28666.7|28704.8|28664.8|0
1689803400000|2023-07-19 21:50:00|28704.7|28664.7|28702.1|28662.1|28704.7|28664.7|28702.1|28662.1|0
1689803700000|2023-07-19 21:55:00|28702.2|28662.2|28700.8|28660.8|28703.4|28663.4|28698.2|28658.2|0
1689804000000|2023-07-19 22:00:00|28700.6|28660.6|28692.9|28652.9|28700.6|28660.6|28688.4|28648.4|0
1689804300000|2023-07-19 22:05:00|28693|28653|28690.3|28650.3|28698.8|28658.8|28689|28649|0
1689804600000|2023-07-19 22:10:00|28689.7|28649.7|28691.2|28651.2|28691.2|28651.2|28679.8|28639.8|0
1689804900000|2023-07-19 22:15:00|28691.9|28651.9|28672.8|28632.8|28692.5|28652.5|28672.8|28632.8|0
1689805200000|2023-07-19 22:20:00|28673.5|28633.5|28668.2|28628.2|28678.7|28638.7|28661|28621|0
1689805500000|2023-07-19 22:25:00|28668.3|28628.3|28665.6|28625.6|28671.5|28631.5|28663|28623|0
1689805800000|2023-07-19 22:30:00|28666.9|28626.9|28664.3|28624.3|28671.5|28631.5|28663|28623|0
1689806100000|2023-07-19 22:35:00|28665.6|28625.6|28658.4|28618.4|28668.2|28628.2|28657.7|28617.7|0
1689806400000|2023-07-19 22:40:00|28657.7|28617.7|28653.8|28613.8|28661|28621|28653.8|28613.8|0
1689806700000|2023-07-19 22:45:00|28654.4|28614.4|28660.1|28620.1|28663.4|28623.4|28654.4|28614.4|0
1689807000000|2023-07-19 22:50:00|28660.2|28620.2|28664.7|28624.7|28666|28626|28657.5|28617.5|0
1689807300000|2023-07-19 22:55:00|28664.8|28624.8|28664.7|28624.7|28668|28628|28664.7|28624.7|0
1689807600000|2023-07-19 23:00:00|28664.8|28624.8|28668.7|28628.7|28669.3|28629.3|28664.7|28624.7|0
1689807900000|2023-07-19 23:05:00|28668.6|28628.6|28668.7|28628.7|28669.3|28629.3|28666|28626|0
1689808200000|2023-07-19 23:10:00|28668.6|28628.6|28663.4|28623.4|28668.6|28628.6|28661.4|28621.4|0
1689808500000|2023-07-19 23:15:00|28662.8|28622.8|28671.9|28631.9|28673.3|28633.3|28662.8|28622.8|0
1689808800000|2023-07-19 23:20:00|28672|28632|28671.9|28631.9|28674.6|28634.6|28671.9|28631.9|0
1689809100000|2023-07-19 23:25:00|28672|28632|28676.5|28636.5|28677.9|28637.9|28671.9|28631.9|0
1689809400000|2023-07-19 23:30:00|28675.9|28635.9|28674.6|28634.6|28675.9|28635.9|28674.6|28634.6|0
1689809700000|2023-07-19 23:35:00|28674.5|28634.5|28668.7|28628.7|28674.5|28634.5|28668|28628|0
1689810000000|2023-07-19 23:40:00|28668.6|28628.6|28668.7|28628.7|28670.6|28630.6|28666|28626|0
1689810300000|2023-07-19 23:45:00|28668.6|28628.6|28671.9|28631.9|28671.9|28631.9|28667.4|28627.4|0
1689810600000|2023-07-19 23:50:00|28672|28632|28676.5|28636.5|28676.5|28636.5|28670.6|28630.6|0
1689810900000|2023-07-19 23:55:00|28675.2|28635.2|28675.2|28635.2|28675.2|28635.2|28673.3|28633.3|0
1689811200000|2023-07-20 00:00:00|28675.3|28635.3|28686.2|28646.2|28686.2|28646.2|28673.9|28633.9|0
1689811500000|2023-07-20 00:05:00|28685.5|28645.5|28691.4|28651.4|28691.4|28651.4|28684.9|28644.9|0
1689811800000|2023-07-20 00:10:00|28690.1|28650.1|28694.7|28654.7|28694.7|28654.7|28690.1|28650.1|0
1689812100000|2023-07-20 00:15:00|28693.4|28653.4|28698|28658|28698|28658|28678.8|28638.8|0
1689812400000|2023-07-20 00:20:00|28697.9|28657.9|28691.5|28651.5|28698|28658|28691.5|28651.5|0
1689812700000|2023-07-20 00:25:00|28697.9|28657.9|28697.8|28657.8|28697.9|28657.9|28691.4|28651.4|0
1689813000000|2023-07-20 00:30:00|28691.4|28651.4|28704.4|28664.4|28704.4|28664.4|28691.4|28651.4|0
1689813300000|2023-07-20 00:35:00|28704.5|28664.5|28710.7|28670.7|28710.8|28670.8|28704.3|28664.3|0
1689813600000|2023-07-20 00:40:00|28710.6|28670.6|28710.8|28670.8|28710.8|28670.8|28704.2|28664.2|0
1689813900000|2023-07-20 00:45:00|28704.4|28664.4|28704.4|28664.4|28704.4|28664.4|28704.4|28664.4|0
1689814200000|2023-07-20 00:50:00|28704.5|28664.5|28704.5|28664.5|28704.5|28664.5|28704.4|28664.4|0
1689814500000|2023-07-20 00:55:00|28710.8|28670.8|28704.4|28664.4|28710.9|28670.9|28704.4|28664.4|0
1689814800000|2023-07-20 01:00:00|28710.8|28670.8|28704.5|28664.5|28710.9|28670.9|28704.3|28664.3|0
1689815100000|2023-07-20 01:05:00|28704.4|28664.4|28711|28671|28711.1|28671.1|28698|28658|0
1689815400000|2023-07-20 01:10:00|28711.1|28671.1|28711|28671|28711.1|28671.1|28711|28671|0
1689815700000|2023-07-20 01:15:00|28711.1|28671.1|28711.1|28671.1|28717.6|28677.6|28711.1|28671.1|0
1689816000000|2023-07-20 01:20:00|28711|28671|28711.1|28671.1|28711.1|28671.1|28710.9|28670.9|0
1689816300000|2023-07-20 01:25:00|28711|28671|28717.5|28677.5|28717.6|28677.6|28711|28671|0
1689816600000|2023-07-20 01:30:00|28717.6|28677.6|28723.9|28683.9|28724|28684|28717.5|28677.5|0
1689816900000|2023-07-20 01:35:00|28717.5|28677.5|28723.9|28683.9|28724|28684|28717.5|28677.5|0
1689817200000|2023-07-20 01:40:00|28724|28684|28724|28684|28724.1|28684.1|28717.4|28677.4|0
1689817500000|2023-07-20 01:45:00|28724.1|28684.1|28717.5|28677.5|28724.1|28684.1|28717.4|28677.4|0
1689817800000|2023-07-20 01:50:00|28711.1|28671.1|28711.1|28671.1|28717.6|28677.6|28711.1|28671.1|0
1689818100000|2023-07-20 01:55:00|28711.2|28671.2|28711.1|28671.1|28717.5|28677.5|28711|28671|0
1689818400000|2023-07-20 02:00:00|28711|28671|28717.6|28677.6|28717.6|28677.6|28711|28671|0
1689818700000|2023-07-20 02:05:00|28714.4|28674.4|28711.1|28671.1|28717.6|28677.6|28711.1|28671.1|0
1689819000000|2023-07-20 02:10:00|28717.5|28677.5|28710.8|28670.8|28717.5|28677.5|28710.7|28670.7|0
1689819300000|2023-07-20 02:15:00|28710.7|28670.7|28710.8|28670.8|28710.8|28670.8|28704.2|28664.2|0
1689819600000|2023-07-20 02:20:00|28710.9|28670.9|28704.4|28664.4|28710.9|28670.9|28704.3|28664.3|0
1689819900000|2023-07-20 02:25:00|28704.3|28664.3|28704.4|28664.4|28710.8|28670.8|28704.3|28664.3|0
1689820200000|2023-07-20 02:30:00|28704.3|28664.3|28710.9|28670.9|28710.9|28670.9|28704.3|28664.3|0
1689820500000|2023-07-20 02:35:00|28710.8|28670.8|28710.7|28670.7|28710.9|28670.9|28704.3|28664.3|0
1689820800000|2023-07-20 02:40:00|28710.8|28670.8|28704.3|28664.3|28710.8|28670.8|28704.2|28664.2|0
1689821100000|2023-07-20 02:45:00|28704.2|28664.2|28704.1|28664.1|28704.3|28664.3|28704.1|28664.1|0
1689821400000|2023-07-20 02:50:00|28697.7|28657.7|28704.3|28664.3|28704.3|28664.3|28697.7|28657.7|0
1689821700000|2023-07-20 02:55:00|28704.4|28664.4|28710.9|28670.9|28710.9|28670.9|28704.3|28664.3|0
1689822000000|2023-07-20 03:00:00|28704.5|28664.5|28704.4|28664.4|28704.5|28664.5|28698|28658|0
1689822300000|2023-07-20 03:05:00|28701.2|28661.2|28698|28658|28701.2|28661.2|28697.9|28657.9|0
1689822600000|2023-07-20 03:10:00|28697.9|28657.9|28698.2|28658.2|28698.2|28658.2|28697.9|28657.9|0
1689822900000|2023-07-20 03:15:00|28698.1|28658.1|28704.6|28664.6|28704.6|28664.6|28698.1|28658.1|0
1689823200000|2023-07-20 03:20:00|28704.5|28664.5|28704.6|28664.6|28704.6|28664.6|28704.5|28664.5|0
1689823500000|2023-07-20 03:25:00|28698.3|28658.3|28698.2|28658.2|28698.3|28658.3|28698.1|28658.1|0
1689823800000|2023-07-20 03:30:00|28698.1|28658.1|28698.1|28658.1|28698.2|28658.2|28698.1|28658.1|0
1689824100000|2023-07-20 03:35:00|28698|28658|28698.1|28658.1|28698.1|28658.1|28698|28658|0
1689824400000|2023-07-20 03:40:00|28698|28658|28704.6|28664.6|28704.6|28664.6|28691.6|28651.6|0
1689824700000|2023-07-20 03:45:00|28698.3|28658.3|28698.3|28658.3|28704.6|28664.6|28698.2|28658.2|0
1689825000000|2023-07-20 03:50:00|28698.4|28658.4|28698.3|28658.3|28698.4|28658.4|28698.3|28658.3|0
1689825300000|2023-07-20 03:55:00|28698.4|28658.4|28698.3|28658.3|28698.4|28658.4|28698.3|28658.3|0
1689825600000|2023-07-20 04:00:00|28698.4|28658.4|28704.8|28664.8|28704.8|28664.8|28698.3|28658.3|0
1689825900000|2023-07-20 04:05:00|28704.9|28664.9|28711.3|28671.3|28711.3|28671.3|28704.9|28664.9|0
1689826200000|2023-07-20 04:10:00|28711.4|28671.4|28711.4|28671.4|28717.9|28677.9|28711.3|28671.3|0
1689826500000|2023-07-20 04:15:00|28711.3|28671.3|28711.3|28671.3|28711.4|28671.4|28711.3|28671.3|0
1689826800000|2023-07-20 04:20:00|28711.4|28671.4|28704.8|28664.8|28711.4|28671.4|28704.8|28664.8|0
1689827100000|2023-07-20 04:25:00|28704.7|28664.7|28704.9|28664.9|28704.9|28664.9|28704.7|28664.7|0
1689827400000|2023-07-20 04:30:00|28704.8|28664.8|28704.9|28664.9|28704.9|28664.9|28704.8|28664.8|0
1689827700000|2023-07-20 04:35:00|28704.8|28664.8|28698.5|28658.5|28704.9|28664.9|28698.5|28658.5|0
1689828000000|2023-07-20 04:40:00|28704.9|28664.9|28704.9|28664.9|28705|28665|28698.6|28658.6|0
1689828300000|2023-07-20 04:45:00|28698.6|28658.6|28692.1|28652.1|28698.6|28658.6|28692.1|28652.1|0
1689828600000|2023-07-20 04:50:00|28692.2|28652.2|28692.1|28652.1|28692.2|28652.2|28692.1|28652.1|0
1689828900000|2023-07-20 04:55:00|28698.5|28658.5|28692.1|28652.1|28698.5|28658.5|28692.1|28652.1|0
1689829200000|2023-07-20 05:00:00|28692.2|28652.2|28698.7|28658.7|28698.7|28658.7|28692.1|28652.1|0
1689829500000|2023-07-20 05:05:00|28695.5|28655.5|28692.1|28652.1|28698.7|28658.7|28692.1|28652.1|0
1689829800000|2023-07-20 05:10:00|28685.7|28645.7|28692.1|28652.1|28692.2|28652.2|28685.7|28645.7|0
1689830100000|2023-07-20 05:15:00|28685.8|28645.8|28685.8|28645.8|28692.2|28652.2|28685.8|28645.8|0
1689830400000|2023-07-20 05:20:00|28685.9|28645.9|28685.8|28645.8|28692.3|28652.3|28685.8|28645.8|0
1689830700000|2023-07-20 05:25:00|28692.2|28652.2|28692.1|28652.1|28692.2|28652.2|28685.8|28645.8|0
1689831000000|2023-07-20 05:30:00|28692|28652|28692.2|28652.2|28692.2|28652.2|28685.7|28645.7|0
1689831300000|2023-07-20 05:35:00|28692.3|28652.3|28692.3|28652.3|28692.3|28652.3|28685.8|28645.8|0
1689831600000|2023-07-20 05:40:00|28692.2|28652.2|28692.4|28652.4|28698.9|28658.9|28692.1|28652.1|0
1689831900000|2023-07-20 05:45:00|28692.5|28652.5|28692.5|28652.5|28698.9|28658.9|28692.4|28652.4|0
1689832200000|2023-07-20 05:50:00|28692.4|28652.4|28692.5|28652.5|28699|28659|28692.4|28652.4|0
1689832500000|2023-07-20 05:55:00|28692.6|28652.6|28699.1|28659.1|28699.1|28659.1|28692.5|28652.5|0
1689832800000|2023-07-20 06:00:00|28692.7|28652.7|28719.3|28704.3|28719.3|28704.3|28692.7|28652.7|39
1689833100000|2023-07-20 06:05:00|28714.3|28699.3|28709.3|28694.3|28719.3|28704.3|28694.3|28679.3|71
1689833400000|2023-07-20 06:10:00|28711.8|28696.8|28689.3|28674.3|28719.3|28704.3|28679.3|28664.3|84
1689833700000|2023-07-20 06:15:00|28686.8|28671.8|28666.8|28651.8|28686.8|28671.8|28664.3|28649.3|77
1689834000000|2023-07-20 06:20:00|28669.3|28654.3|28669.3|28654.3|28674.3|28659.3|28664.3|28649.3|99
1689834300000|2023-07-20 06:25:00|28664.3|28649.3|28679.3|28664.3|28689.3|28674.3|28664.3|28649.3|46
1689834600000|2023-07-20 06:30:00|28674.3|28659.3|28674.3|28659.3|28679.3|28664.3|28664.3|28649.3|68
1689834900000|2023-07-20 06:35:00|28669.3|28654.3|28679.3|28664.3|28679.3|28664.3|28669.3|28654.3|42
1689835200000|2023-07-20 06:40:00|28676.8|28661.8|28654.3|28639.3|28679.3|28664.3|28649.3|28634.3|33
1689835500000|2023-07-20 06:45:00|28649.3|28634.3|28629.3|28614.3|28654.3|28639.3|28629.3|28614.3|74
1689835800000|2023-07-20 06:50:00|28626.8|28611.8|28614.3|28599.3|28629.3|28614.3|28604.3|28589.3|54
1689836100000|2023-07-20 06:55:00|28616.8|28601.8|28619.3|28604.3|28624.3|28609.3|28594.3|28579.3|63
1689836400000|2023-07-20 07:00:00|28624.3|28609.3|28679.3|28664.3|28694.3|28679.3|28609.3|28594.3|628
1689836700000|2023-07-20 07:05:00|28676.8|28661.8|28666.8|28651.8|28714.3|28699.3|28664.3|28649.3|343
1689837000000|2023-07-20 07:10:00|28664.3|28649.3|28671.6|28656.6|28689.3|28674.3|28659.3|28644.3|262
1689837300000|2023-07-20 07:15:00|28676.6|28661.6|28718.6|28703.6|28733.6|28718.6|28671.6|28656.6|152
1689837600000|2023-07-20 07:20:00|28719.6|28704.6|28721|28706|28746|28731|28714.6|28699.6|123
1689837900000|2023-07-20 07:25:00|28723.5|28708.5|28728.5|28713.5|28731|28716|28711|28696|131
1689838200000|2023-07-20 07:30:00|28731|28716|28761|28746|28768.5|28753.5|28721|28706|243
1689838500000|2023-07-20 07:35:00|28758.5|28743.5|28766|28751|28776|28761|28751|28736|137
1689838800000|2023-07-20 07:40:00|28768.1|28753.1|28768.1|28753.1|28775.6|28760.6|28758.1|28743.1|90
1689839100000|2023-07-20 07:45:00|28765.6|28750.6|28798.1|28783.1|28813.1|28798.1|28763.1|28748.1|163
1689839400000|2023-07-20 07:50:00|28795.6|28780.6|28798.1|28783.1|28798.1|28783.1|28770.6|28755.6|160
1689839700000|2023-07-20 07:55:00|28793.1|28778.1|28780.6|28765.6|28793.1|28778.1|28778.1|28763.1|109
1689840000000|2023-07-20 08:00:00|28778.1|28763.1|28798.1|28783.1|28803.1|28788.1|28773.1|28758.1|111
1689840300000|2023-07-20 08:05:00|28793.1|28778.1|28793.1|28778.1|28798.1|28783.1|28788.1|28773.1|71
1689840600000|2023-07-20 08:10:00|28788.1|28773.1|28778.1|28763.1|28793.1|28778.1|28773.1|28758.1|92
1689840900000|2023-07-20 08:15:00|28783.1|28768.1|28795.6|28780.6|28798.1|28783.1|28773.1|28758.1|60
1689841200000|2023-07-20 08:20:00|28798.1|28783.1|28808.1|28793.1|28813.1|28798.1|28793.1|28778.1|111
1689841500000|2023-07-20 08:25:00|28810.6|28795.6|28815.6|28800.6|28823.1|28808.1|28803.1|28788.1|80
1689841800000|2023-07-20 08:30:00|28813.1|28798.1|28823.1|28808.1|28833.1|28818.1|28810.6|28795.6|158
1689842100000|2023-07-20 08:35:00|28818.1|28803.1|28818.1|28803.1|28835.6|28820.6|28813.1|28798.1|95
1689842400000|2023-07-20 08:40:00|28815.6|28800.6|28830.6|28815.6|28830.6|28815.6|28813.1|28798.1|55
1689842700000|2023-07-20 08:45:00|28828.1|28813.1|28838.1|28823.1|28845.6|28830.6|28823.1|28808.1|127
1689843000000|2023-07-20 08:50:00|28835.6|28820.6|28828.1|28813.1|28843.1|28828.1|28828.1|28813.1|90
1689843300000|2023-07-20 08:55:00|28825.6|28810.6|28828.1|28813.1|28838.1|28823.1|28823.1|28808.1|71
1689843600000|2023-07-20 09:00:00|28830.6|28815.6|28800.6|28785.6|28833.1|28818.1|28798.1|28783.1|100
1689843900000|2023-07-20 09:05:00|28798.1|28783.1|28808.1|28793.1|28808.1|28793.1|28793.1|28778.1|61
1689844200000|2023-07-20 09:10:00|28805.6|28790.6|28798.1|28783.1|28813.1|28798.1|28793.1|28778.1|47
1689844500000|2023-07-20 09:15:00|28795.6|28780.6|28795.6|28780.6|28800.6|28785.6|28790.6|28775.6|52
1689844800000|2023-07-20 09:20:00|28793.1|28778.1|28813.1|28798.1|28813.1|28798.1|28788.1|28773.1|35
1689845100000|2023-07-20 09:25:00|28818.1|28803.1|28813.1|28798.1|28818.1|28803.1|28803.1|28788.1|32
1689845400000|2023-07-20 09:30:00|28810.6|28795.6|28828.1|28813.1|28828.1|28813.1|28808.1|28793.1|44
1689845700000|2023-07-20 09:35:00|28830.6|28815.6|28798.1|28783.1|28840.6|28825.6|28798.1|28783.1|95
1689846000000|2023-07-20 09:40:00|28793.1|28778.1|28795.6|28780.6|28803.1|28788.1|28783.1|28768.1|60
1689846300000|2023-07-20 09:45:00|28793.1|28778.1|28808.1|28793.1|28818.1|28803.1|28793.1|28778.1|18
1689846600000|2023-07-20 09:50:00|28805.6|28790.6|28808.1|28793.1|28818.1|28803.1|28798.1|28783.1|47
1689846900000|2023-07-20 09:55:00|28803.1|28788.1|28798.1|28783.1|28813.1|28798.1|28798.1|28783.1|39
1689847200000|2023-07-20 10:00:00|28795.6|28780.6|28803.1|28788.1|28808.1|28793.1|28795.6|28780.6|37
1689847500000|2023-07-20 10:05:00|28805.6|28790.6|28813.1|28798.1|28815.6|28800.6|28803.1|28788.1|22
1689847800000|2023-07-20 10:10:00|28808.1|28793.1|28818.1|28803.1|28825.6|28810.6|28808.1|28793.1|43
1689848100000|2023-07-20 10:15:00|28820.6|28805.6|28823.1|28808.1|28825.6|28810.6|28815.6|28800.6|29
1689848400000|2023-07-20 10:20:00|28820.6|28805.6|28823.1|28808.1|28823.1|28808.1|28818.1|28803.1|23
1689848700000|2023-07-20 10:25:00|28818.1|28803.1|28818.1|28803.1|28818.1|28803.1|28813.1|28798.1|47
1689849000000|2023-07-20 10:30:00|28810.6|28795.6|28823.1|28808.1|28825.6|28810.6|28808.1|28793.1|49
1689849300000|2023-07-20 10:35:00|28820.6|28805.6|28810.6|28795.6|28823.1|28808.1|28808.1|28793.1|38
1689849600000|2023-07-20 10:40:00|28808.1|28793.1|28813.1|28798.1|28823.1|28808.1|28808.1|28793.1|18
1689849900000|2023-07-20 10:45:00|28815.6|28800.6|28803.1|28788.1|28818.1|28803.1|28798.1|28783.1|195
1689850200000|2023-07-20 10:50:00|28800.6|28785.6|28798.1|28783.1|28805.6|28790.6|28798.1|28783.1|13
1689850500000|2023-07-20 10:55:00|28793.1|28778.1|28788.1|28773.1|28798.1|28783.1|28788.1|28773.1|19
1689850800000|2023-07-20 11:00:00|28783.1|28768.1|28783.1|28768.1|28795.6|28780.6|28783.1|28768.1|37
1689851100000|2023-07-20 11:05:00|28785.6|28770.6|28783.1|28768.1|28790.6|28775.6|28783.1|28768.1|14
1689851400000|2023-07-20 11:10:00|28785.6|28770.6|28788.1|28773.1|28788.1|28773.1|28780.6|28765.6|14
1689851700000|2023-07-20 11:15:00|28785.6|28770.6|28790.6|28775.6|28795.6|28780.6|28785.6|28770.6|23
1689852000000|2023-07-20 11:20:00|28788.1|28773.1|28783.1|28768.1|28793.1|28778.1|28783.1|28768.1|10
1689852300000|2023-07-20 11:25:00|28785.6|28770.6|28795.5|28780.5|28798.1|28783.1|28783.1|28768.1|7
1689852600000|2023-07-20 11:30:00|28790.5|28775.5|28804.5|28789.5|28804.5|28789.5|28784.5|28769.5|21
1689852900000|2023-07-20 11:35:00|28802|28787|28794.5|28779.5|28804.5|28789.5|28792|28777|36
1689853200000|2023-07-20 11:40:00|28794.4|28779.4|28804.4|28789.4|28804.4|28789.4|28794.4|28779.4|12
1689853500000|2023-07-20 11:45:00|28799.4|28784.4|28799.4|28784.4|28799.4|28784.4|28789.4|28774.4|25
1689853800000|2023-07-20 11:50:00|28796.9|28781.9|28799.4|28784.4|28804.4|28789.4|28794.4|28779.4|22
1689854100000|2023-07-20 11:55:00|28796.9|28781.9|28804.4|28789.4|28804.4|28789.4|28794.4|28779.4|21
1689854400000|2023-07-20 12:00:00|28801.9|28786.9|28794.4|28779.4|28804.4|28789.4|28779.4|28764.4|50
1689854700000|2023-07-20 12:05:00|28796.9|28781.9|28784.4|28769.4|28799.4|28784.4|28784.4|28769.4|41
1689855000000|2023-07-20 12:10:00|28786.9|28771.9|28779.4|28764.4|28789.4|28774.4|28774.4|28759.4|38
1689855300000|2023-07-20 12:15:00|28776.9|28761.9|28774.4|28759.4|28779.4|28764.4|28769.4|28754.4|28
1689855600000|2023-07-20 12:20:00|28776.9|28761.9|28789.4|28774.4|28789.4|28774.4|28774.4|28759.4|38
1689855900000|2023-07-20 12:25:00|28786.9|28771.9|28784.4|28769.4|28796.9|28781.9|28784.4|28769.4|42
1689856200000|2023-07-20 12:30:00|28781.9|28766.9|28794.4|28779.4|28799.4|28784.4|28779.4|28764.4|73
1689856500000|2023-07-20 12:35:00|28791.9|28776.9|28784.4|28769.4|28794.4|28779.4|28774.4|28759.4|54
1689856800000|2023-07-20 12:40:00|28779.4|28764.4|28784.4|28769.4|28789.4|28774.4|28776.9|28761.9|43
1689857100000|2023-07-20 12:45:00|28786.9|28771.9|28794.4|28779.4|28794.4|28779.4|28784.4|28769.4|35
1689857400000|2023-07-20 12:50:00|28789.4|28774.4|28784.4|28769.4|28789.4|28774.4|28784.4|28769.4|40
1689857700000|2023-07-20 12:55:00|28786.9|28771.9|28784.4|28769.4|28789.4|28774.4|28774.4|28759.4|34
1689858000000|2023-07-20 13:00:00|28789.4|28774.4|28789.4|28774.4|28794.4|28779.4|28784.4|28769.4|41
1689858300000|2023-07-20 13:05:00|28784.4|28769.4|28784.4|28769.4|28789.4|28774.4|28779.4|28764.4|42
1689858600000|2023-07-20 13:10:00|28786.9|28771.9|28789.4|28774.4|28789.4|28774.4|28784.4|28769.4|43
1689858900000|2023-07-20 13:15:00|28794.4|28779.4|28784.4|28769.4|28794.4|28779.4|28784.4|28769.4|39
1689859200000|2023-07-20 13:20:00|28789.4|28774.4|28794.4|28779.4|28804.4|28789.4|28786.9|28771.9|88
1689859500000|2023-07-20 13:25:00|28796.9|28781.9|28804.4|28789.4|28804.4|28789.4|28794.4|28779.4|45
1689859800000|2023-07-20 13:30:00|28801.9|28786.9|28829.4|28814.4|28839.4|28824.4|28794.4|28779.4|256
1689860100000|2023-07-20 13:35:00|28824.4|28809.4|28834.4|28819.4|28849.4|28834.4|28819.4|28804.4|183
1689860400000|2023-07-20 13:40:00|28829.4|28814.4|28829.4|28814.4|28844.4|28829.4|28824.4|28809.4|118
1689860700000|2023-07-20 13:45:00|28831.9|28816.9|28844.4|28829.4|28844.4|28829.4|28824.4|28809.4|67
1689861000000|2023-07-20 13:50:00|28841.9|28826.9|28849.4|28834.4|28854.4|28839.4|28836.9|28821.9|93
1689861300000|2023-07-20 13:55:00|28854.4|28839.4|28869.4|28854.4|28869.4|28854.4|28849.4|28834.4|123
1689861600000|2023-07-20 14:00:00|28871.9|28856.9|28864.4|28849.4|28879.4|28864.4|28859.4|28844.4|195
1689861900000|2023-07-20 14:05:00|28859.4|28844.4|28839.4|28824.4|28861.9|28846.9|28839.4|28824.4|160
1689862200000|2023-07-20 14:10:00|28837.2|28822.2|28842.2|28827.2|28852.2|28837.2|28832.2|28817.2|95
1689862500000|2023-07-20 14:15:00|28839.7|28824.7|28817.2|28802.2|28847.2|28832.2|28817.2|28802.2|174
1689862800000|2023-07-20 14:20:00|28812.2|28797.2|28804.7|28789.7|28822.2|28807.2|28799.7|28784.7|138
1689863100000|2023-07-20 14:25:00|28807.2|28792.2|28812.2|28797.2|28812.2|28797.2|28792.2|28777.2|99
1689863400000|2023-07-20 14:30:00|28807.2|28792.2|28799.7|28784.7|28807.2|28792.2|28792.2|28777.2|71
1689863700000|2023-07-20 14:35:00|28797.2|28782.2|28797.2|28782.2|28812.2|28797.2|28797.2|28782.2|95
1689864000000|2023-07-20 14:40:00|28802.2|28787.2|28797.2|28782.2|28817.2|28802.2|28792.2|28777.2|110
1689864300000|2023-07-20 14:45:00|28802.2|28787.2|28822.2|28807.2|28822.2|28807.2|28797.2|28782.2|91
1689864600000|2023-07-20 14:50:00|28824.7|28809.7|28837.2|28822.2|28844.7|28829.7|28822.2|28807.2|176
1689864900000|2023-07-20 14:55:00|28834.7|28819.7|28842.2|28827.2|28842.2|28827.2|28822.2|28807.2|108
1689865200000|2023-07-20 15:00:00|28839.7|28824.7|28837.2|28822.2|28842.2|28827.2|28832.2|28817.2|65
1689865500000|2023-07-20 15:05:00|28832.2|28817.2|28834.7|28819.7|28837.2|28822.2|28827.2|28812.2|55
1689865800000|2023-07-20 15:10:00|28837.2|28822.2|28834.7|28819.7|28844.7|28829.7|28832.2|28817.2|135
1689866100000|2023-07-20 15:15:00|28837.2|28822.2|28842.2|28827.2|28842.2|28827.2|28827.2|28812.2|132
1689866400000|2023-07-20 15:20:00|28847.2|28832.2|28847.2|28832.2|28852.2|28837.2|28842.2|28827.2|154
1689866700000|2023-07-20 15:25:00|28842.2|28827.2|28837.2|28822.2|28847.2|28832.2|28834.7|28819.7|293
1689867000000|2023-07-20 15:30:00|28834.7|28819.7|28822.2|28807.2|28842.2|28827.2|28822.2|28807.2|471
1689867300000|2023-07-20 15:35:00|28824.7|28809.7|28832.2|28817.2|28842.2|28827.2|28822.2|28807.2|236
1689867600000|2023-07-20 15:40:00|28829.7|28814.7|28832.2|28817.2|28837.2|28822.2|28827.2|28812.2|28
1689867900000|2023-07-20 15:45:00|28837.2|28822.2|28827.2|28812.2|28837.2|28822.2|28822.2|28807.2|46
1689868200000|2023-07-20 15:50:00|28829.7|28809.7|28834.7|28814.7|28839.7|28814.7|28829.7|28809.7|18
1689868500000|2023-07-20 15:55:00|28839.7|28809.7|28844.7|28824.7|28844.7|28824.7|28834.7|28809.7|42
1689868800000|2023-07-20 16:00:00|28849.7|28829.7|28844.7|28824.7|28854.7|28834.7|28829.7|28809.7|54
1689869100000|2023-07-20 16:05:00|28849.7|28819.7|28844.7|28824.7|28849.7|28824.7|28839.7|28819.7|30
1689869400000|2023-07-20 16:10:00|28839.7|28819.7|28844.7|28824.7|28844.7|28824.7|28839.7|28819.7|7
1689869700000|2023-07-20 16:15:00|28849.7|28829.7|28844.7|28824.7|28854.7|28834.7|28844.7|28824.7|21
1689870000000|2023-07-20 16:20:00|28849.7|28829.7|28834.7|28814.7|28854.7|28834.7|28829.7|28809.7|65
1689870300000|2023-07-20 16:25:00|28839.7|28819.7|28844.7|28819.7|28849.7|28829.7|28829.7|28809.7|71
1689870600000|2023-07-20 16:30:00|28839.7|28824.7|28839.7|28814.7|28844.7|28824.7|28834.7|28814.7|6
1689870900000|2023-07-20 16:35:00|28834.7|28819.7|28834.7|28814.7|28844.7|28824.7|28829.7|28809.7|26
1689871200000|2023-07-20 16:40:00|28839.7|28819.7|28839.7|28819.7|28844.7|28824.7|28834.7|28819.7|23
1689871500000|2023-07-20 16:45:00|28844.7|28824.7|28844.7|28824.7|28849.7|28829.7|28839.7|28819.7|8
1689871800000|2023-07-20 16:50:00|28849.7|28829.7|28849.7|28829.7|28849.7|28829.7|28844.7|28824.7|12
1689872100000|2023-07-20 16:55:00|28844.7|28824.7|28844.7|28824.7|28849.7|28829.7|28839.7|28819.7|36
1689872400000|2023-07-20 17:00:00|28849.7|28829.7|28849.7|28829.7|28849.7|28829.7|28844.7|28824.7|6
1689872700000|2023-07-20 17:05:00|28844.7|28824.7|28839.7|28819.7|28849.7|28829.7|28839.7|28819.7|21
1689873000000|2023-07-20 17:10:00|28844.7|28824.7|28844.7|28824.7|28849.7|28824.7|28834.7|28814.7|38
1689873300000|2023-07-20 17:15:00|28849.7|28819.7|28844.7|28819.7|28849.7|28824.7|28839.7|28819.7|5
1689873600000|2023-07-20 17:20:00|28849.7|28824.7|28844.7|28819.7|28849.7|28829.7|28839.7|28819.7|3
1689873900000|2023-07-20 17:25:00|28839.7|28824.7|28844.7|28824.7|28849.7|28829.7|28839.7|28819.7|7
1689874200000|2023-07-20 17:30:00|28849.7|28819.7|28849.7|28829.7|28849.7|28829.7|28839.7|28819.7|11
1689874500000|2023-07-20 17:35:00|28844.7|28824.7|28839.7|28819.7|28844.7|28829.7|28839.7|28819.7|8
1689874800000|2023-07-20 17:40:00|28844.7|28814.7|28844.7|28824.7|28844.7|28824.7|28839.7|28814.7|19
1689875100000|2023-07-20 17:45:00|28839.7|28819.7|28844.7|28824.7|28849.7|28829.7|28839.7|28819.7|15
1689875400000|2023-07-20 17:50:00|28849.7|28829.7|28844.7|28819.7|28849.7|28829.7|28844.7|28819.7|12
1689875700000|2023-07-20 17:55:00|28839.7|28824.7|28834.7|28814.7|28839.7|28824.7|28834.7|28814.7|12
1689876000000|2023-07-20 18:00:00|28829.7|28809.7|28829.7|28809.7|28834.7|28814.7|28829.7|28809.7|26
1689876300000|2023-07-20 18:05:00|28834.7|28814.7|28834.7|28814.7|28834.7|28814.7|28834.7|28814.7|8
1689876600000|2023-07-20 18:10:00|28829.7|28809.7|28834.7|28814.7|28834.7|28814.7|28829.7|28804.7|10
1689876900000|2023-07-20 18:15:00|28829.7|28809.7|28819.7|28799.7|28829.7|28809.7|28819.7|28799.7|19
1689877200000|2023-07-20 18:20:00|28824.7|28804.7|28814.7|28794.7|28824.7|28804.7|28814.7|28794.7|31
1689877500000|2023-07-20 18:25:00|28809.7|28789.7|28792.2|28777.2|28814.7|28789.7|28789.7|28769.7|46
1689877800000|2023-07-20 18:30:00|28794.7|28779.7|28802.2|28787.2|28807.2|28792.2|28792.2|28777.2|22
1689878100000|2023-07-20 18:35:00|28799.7|28784.7|28807.2|28792.2|28809.7|28794.7|28797.2|28782.2|13
1689878400000|2023-07-20 18:40:00|28804.7|28789.7|28802.2|28787.2|28812.2|28797.2|28802.2|28787.2|12
1689878700000|2023-07-20 18:45:00|28804.7|28789.7|28814.7|28799.7|28817.2|28802.2|28804.7|28789.7|28
1689879000000|2023-07-20 18:50:00|28817.2|28802.2|28809.7|28794.7|28819.7|28804.7|28807.2|28792.2|17
1689879300000|2023-07-20 18:55:00|28807.2|28792.2|28807.2|28792.2|28812.2|28797.2|28804.7|28789.7|5
1689879600000|2023-07-20 19:00:00|28809.7|28794.7|28799.7|28784.7|28812.2|28797.2|28797.2|28782.2|12
1689879900000|2023-07-20 19:05:00|28802.2|28787.2|28797.2|28782.2|28804.7|28789.7|28797.2|28782.2|20
1689880200000|2023-07-20 19:10:00|28802.2|28787.2|28797.2|28782.2|28802.2|28787.2|28797.2|28782.2|16
1689880500000|2023-07-20 19:15:00|28794.7|28779.7|28767.2|28752.2|28794.7|28779.7|28767.2|28752.2|55
1689880800000|2023-07-20 19:20:00|28764.7|28749.7|28762.2|28747.2|28774.7|28759.7|28762.2|28747.2|43
1689881100000|2023-07-20 19:25:00|28764.7|28749.7|28752.2|28737.2|28767.2|28752.2|28747.2|28732.2|20
1689881400000|2023-07-20 19:30:00|28757.2|28742.2|28779.7|28764.7|28787.2|28772.2|28757.2|28742.2|61
1689881700000|2023-07-20 19:35:00|28777.2|28762.2|28782.2|28767.2|28792.2|28777.2|28777.2|28762.2|23
1689882000000|2023-07-20 19:40:00|28784.7|28769.7|28787.2|28772.2|28789.7|28774.7|28782.2|28767.2|21
1689882300000|2023-07-20 19:45:00|28782.2|28767.2|28789.7|28774.7|28792.2|28777.2|28779.7|28764.7|16
1689882600000|2023-07-20 19:50:00|28787.2|28772.2|28804.7|28789.7|28812.2|28797.2|28787.2|28772.2|39
1689882900000|2023-07-20 19:55:00|28802.2|28787.2|28807.2|28792.2|28809.7|28794.7|28802.2|28787.2|17
1689883200000|2023-07-20 20:00:00|28819.8|28779.8|28835.5|28795.5|28840.8|28800.8|28819.8|28779.8|0
1689883500000|2023-07-20 20:05:00|28836.8|28796.8|28832.9|28792.9|28840.8|28800.8|28829.6|28789.6|0
1689883800000|2023-07-20 20:10:00|28832.8|28792.8|28827.6|28787.6|28835.5|28795.5|28827.6|28787.6|0
1689884100000|2023-07-20 20:15:00|28826.3|28786.3|28832.9|28792.9|28834.2|28794.2|28823|28783|0
1689884400000|2023-07-20 20:20:00|28834.2|28794.2|28838.8|28798.8|28839.5|28799.5|28832.9|28792.9|0
1689884700000|2023-07-20 20:25:00|28838.9|28798.9|28838.8|28798.8|28842.8|28802.8|28838.8|28798.8|0
1689885000000|2023-07-20 20:30:00|28837.5|28797.5|28838.8|28798.8|28840.8|28800.8|28837.5|28797.5|0
1689885300000|2023-07-20 20:35:00|28837.5|28797.5|28840.8|28800.8|28840.8|28800.8|28832.9|28792.9|0
1689885600000|2023-07-20 20:40:00|28840.7|28800.7|28834.2|28794.2|28840.7|28800.7|28834.2|28794.2|0
1689885900000|2023-07-20 20:45:00|28834.9|28794.9|28835.5|28795.5|28840.8|28800.8|28834.2|28794.2|0
1689886200000|2023-07-20 20:50:00|28834.2|28794.2|28834.2|28794.2|28835.5|28795.5|28832.9|28792.9|0
1689886500000|2023-07-20 20:55:00|28834.9|28794.9|28834.2|28794.2|28838.8|28798.8|28828.9|28788.9|0
1689886800000|2023-07-20 21:00:00|28834.1|28794.1|28836.8|28796.8|28838.8|28798.8|28831.6|28791.6|0
1689887100000|2023-07-20 21:05:00|28837.5|28797.5|28836.8|28796.8|28838.8|28798.8|28835.5|28795.5|0
1689887400000|2023-07-20 21:10:00|28836.9|28796.9|28836.8|28796.8|28838.8|28798.8|28836.8|28796.8|0
1689887700000|2023-07-20 21:15:00|28836.2|28796.2|28838.1|28798.1|28838.2|28798.2|28836.2|28796.2|0
1689888000000|2023-07-20 21:20:00|28837.5|28797.5|28835.5|28795.5|28838.1|28798.1|28835.5|28795.5|0
1689888300000|2023-07-20 21:25:00|28834.9|28794.9|28833.5|28793.5|28835.5|28795.5|28833.5|28793.5|0
1689888600000|2023-07-20 21:30:00|28833.6|28793.6|28835.5|28795.5|28835.5|28795.5|28833.6|28793.6|0
1689888900000|2023-07-20 21:35:00|28834.9|28794.9|28834.2|28794.2|28834.9|28794.9|28834.2|28794.2|0
1689889200000|2023-07-20 21:40:00|28833.5|28793.5|28834.2|28794.2|28834.9|28794.9|28833.5|28793.5|0
1689889800000|2023-07-20 21:50:00|28832.9|28792.9|28834.2|28794.2|28834.2|28794.2|28832.9|28792.9|0
1689890100000|2023-07-20 21:55:00|28834.9|28794.9|28834.9|28794.9|28834.9|28794.9|28834.9|28794.9|0
1689890400000|2023-07-20 22:00:00|28834.8|28794.8|28832.9|28792.9|28834.8|28794.8|28826.3|28786.3|0
1689890700000|2023-07-20 22:05:00|28832.8|28792.8|28826.3|28786.3|28832.9|28792.9|28825|28785|0
1689891000000|2023-07-20 22:10:00|28826.9|28786.9|28837.5|28797.5|28838.8|28798.8|28826.9|28786.9|0
1689891300000|2023-07-20 22:15:00|28838.8|28798.8|28834.2|28794.2|28840.8|28800.8|28834.2|28794.2|0
1689891600000|2023-07-20 22:20:00|28835.5|28795.5|28835.5|28795.5|28835.5|28795.5|28834.2|28794.2|0
1689891900000|2023-07-20 22:25:00|28835.6|28795.6|28832.9|28792.9|28837.5|28797.5|28832.9|28792.9|0
1689892200000|2023-07-20 22:30:00|28834.2|28794.2|28830.9|28790.9|28834.2|28794.2|28830.9|28790.9|0
1689892500000|2023-07-20 22:35:00|28831.6|28791.6|28821.7|28781.7|28832.9|28792.9|28821.7|28781.7|0
1689892800000|2023-07-20 22:40:00|28823|28783|28821.7|28781.7|28825|28785|28817|28777|0
1689893100000|2023-07-20 22:45:00|28821.6|28781.6|28819.7|28779.7|28825|28785|28819.7|28779.7|0
1689893400000|2023-07-20 22:50:00|28819|28779|28819.7|28779.7|28821.7|28781.7|28817|28777|0
1689893700000|2023-07-20 22:55:00|28819.8|28779.8|28819.7|28779.7|28821.7|28781.7|28815.1|28775.1|0
1689894000000|2023-07-20 23:00:00|28821|28781|28826.3|28786.3|28827.6|28787.6|28821|28781|0
1689894300000|2023-07-20 23:05:00|28826.9|28786.9|28826.3|28786.3|28829.6|28789.6|28825|28785|0
1689894600000|2023-07-20 23:10:00|28825.6|28785.6|28827.6|28787.6|28827.6|28787.6|28825|28785|0
1689894900000|2023-07-20 23:15:00|28827.7|28787.7|28829.6|28789.6|28829.6|28789.6|28826.9|28786.9|0
1689895200000|2023-07-20 23:20:00|28829.5|28789.5|28829.6|28789.6|28830.9|28790.9|28827.6|28787.6|0
1689895500000|2023-07-20 23:25:00|28830.9|28790.9|28829.6|28789.6|28830.9|28790.9|28827.6|28787.6|0
1689895800000|2023-07-20 23:30:00|28830.9|28790.9|28832.9|28792.9|28834.2|28794.2|28830.9|28790.9|0
1689896100000|2023-07-20 23:35:00|28832.8|28792.8|28826.3|28786.3|28832.9|28792.9|28826.3|28786.3|0
1689896400000|2023-07-20 23:40:00|28826.2|28786.2|28826.3|28786.3|28826.9|28786.9|28823|28783|0
1689896700000|2023-07-20 23:45:00|28826.9|28786.9|28830.9|28790.9|28830.9|28790.9|28826.3|28786.3|0
1689897000000|2023-07-20 23:50:00|28831.6|28791.6|28821.7|28781.7|28832.9|28792.9|28821.7|28781.7|0
1689897300000|2023-07-20 23:55:00|28821.6|28781.6|28825|28785|28825|28785|28819.7|28779.7|0
1689897600000|2023-07-21 00:00:00|28824.9|28784.9|28819.7|28779.7|28825|28785|28813.8|28773.8|0
1689897900000|2023-07-21 00:05:00|28819.6|28779.6|28815.1|28775.1|28819.6|28779.6|28811.8|28771.8|0
1689898200000|2023-07-21 00:10:00|28815|28775|28791.1|28751.1|28815|28775|28791.1|28751.1|0
1689898500000|2023-07-21 00:15:00|28790.5|28750.5|28787.4|28747.4|28794.4|28754.4|28780.9|28740.9|0
1689898800000|2023-07-21 00:20:00|28787.3|28747.3|28787.6|28747.6|28787.6|28747.6|28787.3|28747.3|0
1689899100000|2023-07-21 00:25:00|28787.5|28747.5|28787.7|28747.7|28794.1|28754.1|28787.5|28747.5|0
1689899400000|2023-07-21 00:30:00|28787.8|28747.8|28794.2|28754.2|28794.3|28754.3|28781.2|28741.2|0
1689899700000|2023-07-21 00:35:00|28794.3|28754.3|28794.3|28754.3|28794.3|28754.3|28787.8|28747.8|0
1689900000000|2023-07-21 00:40:00|28794.2|28754.2|28794.3|28754.3|28794.4|28754.4|28794.2|28754.2|0
1689900300000|2023-07-21 00:45:00|28794.4|28754.4|28800.8|28760.8|28800.8|28760.8|28794.3|28754.3|0
1689900600000|2023-07-21 00:50:00|28800.7|28760.7|28800.8|28760.8|28800.8|28760.8|28800.7|28760.7|0
1689900900000|2023-07-21 00:55:00|28800.7|28760.7|28807.2|28767.2|28807.3|28767.3|28800.7|28760.7|0
1689901200000|2023-07-21 01:00:00|28800.8|28760.8|28794.3|28754.3|28800.9|28760.9|28794.3|28754.3|0
1689901500000|2023-07-21 01:05:00|28794.2|28754.2|28787.8|28747.8|28794.3|28754.3|28787.7|28747.7|0
1689901800000|2023-07-21 01:10:00|28787.7|28747.7|28797.5|28757.5|28800.8|28760.8|28787.7|28747.7|0
1689902100000|2023-07-21 01:15:00|28800.7|28760.7|28807.2|28767.2|28807.4|28767.4|28794.3|28754.3|0
1689902400000|2023-07-21 01:20:00|28800.8|28760.8|28800.7|28760.7|28807.3|28767.3|28800.7|28760.7|0
1689902700000|2023-07-21 01:25:00|28800.8|28760.8|28807.2|28767.2|28813.7|28773.7|28800.8|28760.8|0
1689903000000|2023-07-21 01:30:00|28807.3|28767.3|28820.4|28780.4|28826.8|28786.8|28807.3|28767.3|0
1689903300000|2023-07-21 01:35:00|28826.8|28786.8|28826.8|28786.8|28826.8|28786.8|28820.3|28780.3|0
1689903600000|2023-07-21 01:40:00|28820.4|28780.4|28813.9|28773.9|28826.8|28786.8|28813.9|28773.9|0
1689903900000|2023-07-21 01:45:00|28820.3|28780.3|28820.4|28780.4|28820.5|28780.5|28807.4|28767.4|0
1689904200000|2023-07-21 01:50:00|28820.5|28780.5|28826.8|28786.8|28827|28787|28820.4|28780.4|0
1689904500000|2023-07-21 01:55:00|28826.9|28786.9|28820.3|28780.3|28826.9|28786.9|28813.8|28773.8|0
1689904800000|2023-07-21 02:00:00|28820.4|28780.4|28826.9|28786.9|28826.9|28786.9|28820.3|28780.3|0
1689905100000|2023-07-21 02:05:00|28826.8|28786.8|28826.9|28786.9|28826.9|28786.9|28820.4|28780.4|0
1689905400000|2023-07-21 02:10:00|28833.3|28793.3|28833.4|28793.4|28833.5|28793.5|28826.9|28786.9|0
1689905700000|2023-07-21 02:15:00|28833.3|28793.3|28839.9|28799.9|28839.9|28799.9|28826.9|28786.9|0
1689906000000|2023-07-21 02:20:00|28839.8|28799.8|28839.8|28799.8|28840|28800|28833.5|28793.5|0
1689906300000|2023-07-21 02:25:00|28839.9|28799.9|28833.4|28793.4|28839.9|28799.9|28833.3|28793.3|0
1689906600000|2023-07-21 02:30:00|28836.6|28796.6|28833.3|28793.3|28839.9|28799.9|28833.2|28793.2|0
1689906900000|2023-07-21 02:35:00|28833.2|28793.2|28826.8|28786.8|28833.3|28793.3|28820.3|28780.3|0
1689907200000|2023-07-21 02:40:00|28830|28790|28833.4|28793.4|28833.4|28793.4|28830|28790|0
1689907500000|2023-07-21 02:45:00|28839.8|28799.8|28839.9|28799.9|28839.9|28799.9|28839.8|28799.8|0
1689907800000|2023-07-21 02:50:00|28840|28800|28840|28800|28840|28800|28839.9|28799.9|0
1689908100000|2023-07-21 02:55:00|28840.1|28800.1|28840|28800|28846.5|28806.5|28840|28800|0
1689908400000|2023-07-21 03:00:00|28840.1|28800.1|28840.1|28800.1|28846.5|28806.5|28840.1|28800.1|0
1689908700000|2023-07-21 03:05:00|28840|28800|28833.4|28793.4|28840.1|28800.1|28833.4|28793.4|0
1689909000000|2023-07-21 03:10:00|28833.5|28793.5|28840|28800|28840|28800|28833.4|28793.4|0
1689909300000|2023-07-21 03:15:00|28839.9|28799.9|28840|28800|28840|28800|28833.5|28793.5|0
1689909600000|2023-07-21 03:20:00|28839.9|28799.9|28840.1|28800.1|28840.1|28800.1|28839.9|28799.9|0
1689909900000|2023-07-21 03:25:00|28840|28800|28846.5|28806.5|28846.5|28806.5|28840|28800|0
1689910200000|2023-07-21 03:30:00|28846.6|28806.6|28840.2|28800.2|28846.6|28806.6|28840.1|28800.1|0
1689910500000|2023-07-21 03:35:00|28840.1|28800.1|28840|28800|28840.1|28800.1|28840|28800|0
1689910800000|2023-07-21 03:40:00|28840.1|28800.1|28833.5|28793.5|28840.1|28800.1|28833.5|28793.5|0
1689911100000|2023-07-21 03:45:00|28833.4|28793.4|28833.5|28793.5|28833.5|28793.5|28827|28787|0
1689911400000|2023-07-21 03:50:00|28833.4|28793.4|28833.5|28793.5|28833.5|28793.5|28833.4|28793.4|0
1689911700000|2023-07-21 03:55:00|28839.9|28799.9|28833.5|28793.5|28839.9|28799.9|28833.4|28793.4|0
1689912000000|2023-07-21 04:00:00|28833.4|28793.4|28826.9|28786.9|28833.5|28793.5|28826.9|28786.9|0
1689912300000|2023-07-21 04:05:00|28827|28787|28833.4|28793.4|28833.4|28793.4|28826.9|28786.9|0
1689912600000|2023-07-21 04:10:00|28833.3|28793.3|28826.9|28786.9|28833.3|28793.3|28826.9|28786.9|0
1689912900000|2023-07-21 04:15:00|28833.3|28793.3|28826.9|28786.9|28833.4|28793.4|28826.9|28786.9|0
1689913200000|2023-07-21 04:20:00|28827|28787|28827|28787|28827|28787|28826.9|28786.9|0
1689913500000|2023-07-21 04:25:00|28833.4|28793.4|28833.6|28793.6|28833.6|28793.6|28826.9|28786.9|0
1689913800000|2023-07-21 04:30:00|28840|28800|28840.1|28800.1|28840.1|28800.1|28840|28800|0
1689914100000|2023-07-21 04:35:00|28840.2|28800.2|28840.1|28800.1|28840.2|28800.2|28840.1|28800.1|0
1689914700000|2023-07-21 04:45:00|28840.2|28800.2|28840.1|28800.1|28840.2|28800.2|28840.1|28800.1|0
1689915000000|2023-07-21 04:50:00|28846.5|28806.5|28840|28800|28846.5|28806.5|28840|28800|0
1689915300000|2023-07-21 04:55:00|28843.2|28803.2|28840|28800|28843.2|28803.2|28839.9|28799.9|0
1689915600000|2023-07-21 05:00:00|28839.9|28799.9|28833.6|28793.6|28840.1|28800.1|28833.5|28793.5|0
1689915900000|2023-07-21 05:05:00|28833.5|28793.5|28827.1|28787.1|28833.6|28793.6|28827|28787|0
1689916200000|2023-07-21 05:10:00|28833.5|28793.5|28827.1|28787.1|28833.6|28793.6|28827.1|28787.1|0
1689916500000|2023-07-21 05:15:00|28827|28787|28814.2|28774.2|28827.1|28787.1|28807.8|28767.8|0
1689916800000|2023-07-21 05:20:00|28807.8|28767.8|28814.2|28774.2|28814.3|28774.3|28807.8|28767.8|0
1689917100000|2023-07-21 05:25:00|28807.9|28767.9|28814.3|28774.3|28820.7|28780.7|28807.8|28767.8|0
1689917400000|2023-07-21 05:30:00|28814.2|28774.2|28820.7|28780.7|28820.8|28780.8|28814.2|28774.2|0
1689917700000|2023-07-21 05:35:00|28814.3|28774.3|28814.2|28774.2|28820.7|28780.7|28814.2|28774.2|0
1689918000000|2023-07-21 05:40:00|28814.1|28774.1|28814.2|28774.2|28814.2|28774.2|28807.7|28767.7|0
1689918300000|2023-07-21 05:45:00|28807.8|28767.8|28814.3|28774.3|28820.7|28780.7|28807.8|28767.8|0
1689918600000|2023-07-21 05:50:00|28814.2|28774.2|28814.3|28774.3|28814.3|28774.3|28814.2|28774.2|0
1689918900000|2023-07-21 05:55:00|28807.9|28767.9|28814.5|28774.5|28820.9|28780.9|28807.9|28767.9|0
1689919200000|2023-07-21 06:00:00|28814.4|28774.4|28802.2|28787.2|28814.5|28797.2|28797.2|28768.1|46
1689919500000|2023-07-21 06:05:00|28804.7|28789.7|28782.2|28767.2|28807.2|28792.2|28777.2|28762.2|61
1689919800000|2023-07-21 06:10:00|28779.7|28764.7|28804.7|28789.7|28807.2|28792.2|28777.2|28762.2|21
1689920100000|2023-07-21 06:15:00|28807.2|28792.2|28832.2|28817.2|28832.2|28817.2|28807.2|28792.2|66
1689920400000|2023-07-21 06:20:00|28834.7|28819.7|28832.2|28817.2|28839.7|28824.7|28822.2|28807.2|31
1689920700000|2023-07-21 06:25:00|28829.7|28814.7|28837.2|28822.2|28837.2|28822.2|28827.2|28812.2|24
1689921000000|2023-07-21 06:30:00|28834.7|28819.7|28842.2|28827.2|28847.2|28832.2|28832.2|28817.2|52
1689921300000|2023-07-21 06:35:00|28837.2|28822.2|28832.2|28817.2|28839.7|28824.7|28822.2|28807.2|15
1689921600000|2023-07-21 06:40:00|28827.2|28812.2|28822.2|28807.2|28832.2|28817.2|28817.2|28802.2|18
1689921900000|2023-07-21 06:45:00|28819.7|28804.7|28814.7|28799.7|28822.2|28807.2|28807.2|28792.2|17
1689922200000|2023-07-21 06:50:00|28812.2|28797.2|28827.2|28812.2|28827.2|28812.2|28812.2|28797.2|7
1689922500000|2023-07-21 06:55:00|28824.7|28809.7|28814.7|28799.7|28824.7|28809.7|28797.2|28782.2|213
1689922800000|2023-07-21 07:00:00|28812.2|28797.2|28822.2|28807.2|28849.7|28834.7|28807.2|28792.2|603
1689923100000|2023-07-21 07:05:00|28829.7|28814.7|28862.2|28847.2|28867.2|28852.2|28819.7|28804.7|268
1689923400000|2023-07-21 07:10:00|28859.7|28844.7|28847.2|28832.2|28862.2|28847.2|28832.2|28817.2|177
1689923700000|2023-07-21 07:15:00|28844.7|28829.7|28837.2|28822.2|28849.7|28834.7|28819.7|28804.7|195
1689924000000|2023-07-21 07:20:00|28834.7|28819.7|28862.2|28847.2|28862.2|28847.2|28834.7|28819.7|146
1689924300000|2023-07-21 07:25:00|28857.2|28842.2|28867.2|28852.2|28872.2|28857.2|28852.2|28837.2|137
1689924600000|2023-07-21 07:30:00|28869.7|28854.7|28912.2|28897.2|28922.2|28907.2|28869.7|28854.7|364
1689924900000|2023-07-21 07:35:00|28917.2|28902.2|28892.2|28877.2|28924.7|28909.7|28887.2|28872.2|188
1689925200000|2023-07-21 07:40:00|28895.5|28880.5|28850.5|28835.5|28900.5|28885.5|28850.5|28835.5|183
1689925500000|2023-07-21 07:45:00|28848|28833|28848|28833|28870.5|28855.5|28845.5|28830.5|169
1689925800000|2023-07-21 07:50:00|28850.5|28835.5|28845.5|28830.5|28858|28843|28825.5|28810.5|167
1689926100000|2023-07-21 07:55:00|28840.5|28825.5|28818|28803|28843|28828|28813|28798|130
1689926400000|2023-07-21 08:00:00|28815.5|28800.5|28833|28818|28840.5|28825.5|28805.5|28790.5|103
1689926700000|2023-07-21 08:05:00|28835.5|28820.5|28830.5|28815.5|28855.5|28840.5|28830.5|28815.5|77
1689927000000|2023-07-21 08:10:00|28835.5|28820.5|28835.5|28820.5|28835.5|28820.5|28820.5|28805.5|61
1689927300000|2023-07-21 08:15:00|28838|28823|28845.5|28830.5|28850.5|28835.5|28833|28818|307
1689927600000|2023-07-21 08:20:00|28843|28828|28840.5|28825.5|28850.5|28835.5|28838|28823|57
1689927900000|2023-07-21 08:25:00|28845.5|28830.5|28850.5|28835.5|28850.5|28835.5|28835.5|28820.5|35
1689928200000|2023-07-21 08:30:00|28848|28833|28860.5|28845.5|28860.5|28845.5|28840.5|28825.5|37
1689928500000|2023-07-21 08:35:00|28855.5|28840.5|28863|28848|28865.5|28850.5|28853|28838|45
1689928800000|2023-07-21 08:40:00|28860.5|28845.5|28875.5|28860.5|28880.5|28865.5|28860.5|28845.5|64
1689929100000|2023-07-21 08:45:00|28873|28858|28860.5|28845.5|28873|28858|28850.5|28835.5|31
1689929400000|2023-07-21 08:50:00|28865.5|28850.5|28870.5|28855.5|28873|28858|28855.5|28840.5|26
1689929700000|2023-07-21 08:55:00|28868|28853|28885.5|28870.5|28885.5|28870.5|28868|28853|18
1689930000000|2023-07-21 09:00:00|28890.5|28875.5|28885.5|28870.5|28895.5|28880.5|28885.5|28870.5|35
1689930300000|2023-07-21 09:05:00|28880.5|28865.5|28875.5|28860.5|28883|28868|28875.5|28860.5|30
1689930600000|2023-07-21 09:10:00|28878|28863|28890.5|28875.5|28895.5|28880.5|28870.5|28855.5|31
1689930900000|2023-07-21 09:15:00|28888|28873|28895.5|28880.5|28895.5|28880.5|28885.5|28870.5|49
1689931200000|2023-07-21 09:20:00|28893|28878|28885.5|28870.5|28895.5|28880.5|28885.5|28870.5|59
1689931500000|2023-07-21 09:25:00|28880.5|28865.5|28865.5|28850.5|28880.5|28865.5|28865.5|28850.5|61
1689931800000|2023-07-21 09:30:00|28868|28853|28835.5|28820.5|28875.5|28860.5|28835.5|28820.5|80
1689932100000|2023-07-21 09:35:00|28833|28818|28843|28828|28845.5|28830.5|28830.5|28815.5|81
1689932400000|2023-07-21 09:40:00|28845.5|28830.5|28830.5|28815.5|28845.5|28830.5|28825.5|28810.5|85
1689932700000|2023-07-21 09:45:00|28833|28818|28840.5|28825.5|28845.5|28830.5|28833|28818|37
1689933000000|2023-07-21 09:50:00|28838|28823|28860.5|28845.5|28870.5|28855.5|28838|28823|131
1689933300000|2023-07-21 09:55:00|28863|28848|28865.5|28850.5|28868|28853|28855.5|28840.5|61
1689933600000|2023-07-21 10:00:00|28863|28848|28870.5|28855.5|28875.5|28860.5|28860.5|28845.5|51
1689933900000|2023-07-21 10:05:00|28868|28853|28873|28858|28880.5|28865.5|28865.5|28850.5|39
1689934200000|2023-07-21 10:10:00|28875.5|28860.5|28885.5|28870.5|28890.5|28875.5|28875.5|28860.5|41
1689934500000|2023-07-21 10:15:00|28883|28868|28883|28868|28885.5|28870.5|28875.5|28860.5|63
1689934800000|2023-07-21 10:20:00|28880.5|28865.5|28885.5|28870.5|28885.5|28870.5|28875.5|28860.5|34
1689935100000|2023-07-21 10:25:00|28890.5|28875.5|28885.5|28870.5|28895.5|28880.5|28885.5|28870.5|41
1689935400000|2023-07-21 10:30:00|28888|28873|28900.5|28885.5|28900.5|28885.5|28888|28873|29
1689935700000|2023-07-21 10:35:00|28898|28883|28885.5|28870.5|28898|28883|28880.5|28865.5|33
1689936000000|2023-07-21 10:40:00|28883|28868|28870.5|28855.5|28885.5|28870.5|28865.5|28850.5|46
1689936300000|2023-07-21 10:45:00|28873|28858|28875.5|28860.5|28880.5|28865.5|28870.5|28855.5|15
1689936600000|2023-07-21 10:50:00|28873|28858|28870.5|28855.5|28873|28858|28860.5|28845.5|26
1689936900000|2023-07-21 10:55:00|28865.5|28850.5|28865.5|28850.5|28870.5|28855.5|28860.5|28845.5|19
1689937200000|2023-07-21 11:00:00|28860.5|28845.5|28855.5|28840.5|28875.5|28860.5|28855.5|28840.5|58
1689937500000|2023-07-21 11:05:00|28858|28843|28850.5|28835.5|28865.5|28850.5|28845.5|28830.5|48
1689937800000|2023-07-21 11:10:00|28853|28838|28855.5|28840.5|28855.5|28840.5|28850.5|28835.5|8
1689938100000|2023-07-21 11:15:00|28858|28843|28855.5|28840.5|28860.5|28845.5|28850.5|28835.5|12
1689938400000|2023-07-21 11:20:00|28858|28843|28853|28838|28860.5|28845.5|28850.5|28835.5|13
1689938700000|2023-07-21 11:25:00|28850.5|28835.5|28845.5|28830.5|28858|28843|28845.5|28830.5|20
1689939000000|2023-07-21 11:30:00|28843|28828|28835.5|28820.5|28848|28833|28830.5|28815.5|43
1689939300000|2023-07-21 11:35:00|28833|28818|28838|28823|28848|28833|28830.5|28815.5|43
1689939600000|2023-07-21 11:40:00|28837.5|28822.5|28840|28825|28845|28830|28835|28820|10
1689939900000|2023-07-21 11:45:00|28837.5|28822.5|28842.5|28827.5|28850|28835|28837.5|28822.5|28
1689940200000|2023-07-21 11:50:00|28845|28830|28842.5|28827.5|28845|28830|28837.5|28822.5|27
1689940500000|2023-07-21 11:55:00|28840|28825|28835|28820|28842.5|28827.5|28832.5|28817.5|28
1689940800000|2023-07-21 12:00:00|28840|28825|28852.5|28837.5|28855|28840|28837.5|28822.5|51
1689941100000|2023-07-21 12:05:00|28855|28840|28835|28820|28855|28840|28835|28820|21
1689941400000|2023-07-21 12:10:00|28837.5|28822.5|28850|28835|28850|28835|28835|28820|20
1689941700000|2023-07-21 12:15:00|28855|28840|28870|28855|28870|28855|28855|28840|40
1689942000000|2023-07-21 12:20:00|28867.5|28852.5|28882.5|28867.5|28885|28870|28865|28850|57
1689942300000|2023-07-21 12:25:00|28885|28870|28890|28875|28890|28875|28880|28865|49
1689942600000|2023-07-21 12:30:00|28887.5|28872.5|28900|28885|28900|28885|28885|28870|90
1689942900000|2023-07-21 12:35:00|28905|28890|28915|28900|28920|28905|28900|28885|111
1689943200000|2023-07-21 12:40:00|28912.5|28897.5|28915|28900|28915|28900|28905|28890|48
1689943500000|2023-07-21 12:45:00|28920|28905|28915|28900|28920|28905|28910|28895|42
1689943800000|2023-07-21 12:50:00|28917.5|28902.5|28920|28905|28930|28915|28915|28900|89
1689944100000|2023-07-21 12:55:00|28915|28900|28930|28915|28930|28915|28915|28900|55
1689944400000|2023-07-21 13:00:00|28927.5|28912.5|28920|28905|28930|28915|28917.5|28902.5|85
1689944700000|2023-07-21 13:05:00|28917.5|28902.5|28920|28905|28925|28910|28915|28900|44
1689945000000|2023-07-21 13:10:00|28922.5|28907.5|28915|28900|28930|28915|28910|28895|56
1689945300000|2023-07-21 13:15:00|28917.5|28902.5|28910|28895|28920|28905|28907.5|28892.5|33
1689945600000|2023-07-21 13:20:00|28912.5|28897.5|28910|28895|28915|28900|28910|28895|32
1689945900000|2023-07-21 13:25:00|28912.5|28897.5|28905|28890|28920|28905|28905|28890|67
1689946200000|2023-07-21 13:30:00|28907.5|28892.5|28900|28885|28915|28900|28895|28880|118
1689946500000|2023-07-21 13:35:00|28895|28880|28905|28890|28915|28900|28895|28880|83
1689946800000|2023-07-21 13:40:00|28902.5|28887.5|28865|28850|28905|28890|28865|28850|109
1689947100000|2023-07-21 13:45:00|28867.5|28852.5|28850|28835|28870|28855|28840|28825|126
1689947400000|2023-07-21 13:50:00|28855|28840|28855|28840|28855|28840|28840|28825|114
1689947700000|2023-07-21 13:55:00|28852.5|28837.5|28855|28840|28860|28845|28845|28830|84
1689948000000|2023-07-21 14:00:00|28850|28835|28852.5|28837.5|28857.5|28842.5|28840|28825|130
1689948300000|2023-07-21 14:05:00|28850|28835|28855|28840|28860|28845|28850|28835|92
1689948600000|2023-07-21 14:10:00|28851.6|28836.6|28881.6|28866.6|28881.6|28866.6|28851.6|28836.6|165
1689948900000|2023-07-21 14:15:00|28879.1|28864.1|28886.6|28871.6|28891.6|28876.6|28871.6|28856.6|118
1689949200000|2023-07-21 14:20:00|28884.1|28869.1|28861.6|28846.6|28886.6|28871.6|28861.6|28846.6|109
1689949500000|2023-07-21 14:25:00|28866.6|28851.6|28836.6|28821.6|28866.6|28851.6|28836.6|28821.6|74
1689949800000|2023-07-21 14:30:00|28839.1|28824.1|28851.6|28836.6|28856.6|28841.6|28839.1|28824.1|60
1689950100000|2023-07-21 14:35:00|28854.1|28839.1|28849.1|28834.1|28861.6|28846.6|28846.6|28831.6|247
1689950400000|2023-07-21 14:40:00|28851.6|28836.6|28871.6|28856.6|28876.6|28861.6|28849.1|28834.1|97
1689950700000|2023-07-21 14:45:00|28874.1|28859.1|28866.6|28851.6|28874.1|28859.1|28861.6|28846.6|65
1689951000000|2023-07-21 14:50:00|28869.1|28854.1|28856.6|28841.6|28869.1|28854.1|28856.6|28841.6|62
1689951300000|2023-07-21 14:55:00|28854.1|28839.1|28861.6|28846.6|28866.6|28851.6|28851.6|28836.6|83
1689951600000|2023-07-21 15:00:00|28866.6|28851.6|28861.6|28846.6|28871.6|28856.6|28856.6|28841.6|62
1689951900000|2023-07-21 15:05:00|28864.1|28849.1|28871.6|28856.6|28871.6|28856.6|28861.6|28846.6|61
1689952200000|2023-07-21 15:10:00|28874.1|28859.1|28866.6|28851.6|28876.6|28861.6|28866.6|28851.6|70
1689952500000|2023-07-21 15:15:00|28864.1|28849.1|28861.6|28846.6|28866.6|28851.6|28856.6|28841.6|87
1689952800000|2023-07-21 15:20:00|28856.6|28841.6|28856.6|28841.6|28871.6|28856.6|28856.6|28841.6|116
1689953100000|2023-07-21 15:25:00|28859.1|28844.1|28871.6|28856.6|28871.6|28856.6|28856.6|28841.6|202
1689953400000|2023-07-21 15:30:00|28761.6|28746.6|28764.1|28749.1|28776.6|28761.6|28761.6|28746.6|282
1689953700000|2023-07-21 15:35:00|28761.6|28746.6|28771.6|28756.6|28771.6|28756.6|28746.6|28731.6|278
1689954000000|2023-07-21 15:40:00|28769.1|28754.1|28759.1|28744.1|28776.6|28761.6|28751.6|28736.6|40
1689954300000|2023-07-21 15:45:00|28761.6|28746.6|28771.6|28756.6|28771.6|28756.6|28759.1|28744.1|28
1689954600000|2023-07-21 15:50:00|28774.1|28754.1|28769.1|28749.1|28784.1|28759.1|28769.1|28749.1|29
1689954900000|2023-07-21 15:55:00|28764.1|28744.1|28774.1|28754.1|28774.1|28754.1|28764.1|28744.1|32
1689955200000|2023-07-21 16:00:00|28769.1|28749.1|28764.1|28739.1|28774.1|28754.1|28759.1|28739.1|9
1689955500000|2023-07-21 16:05:00|28759.1|28744.1|28764.1|28739.1|28769.1|28744.1|28759.1|28739.1|16
1689955800000|2023-07-21 16:10:00|28759.1|28744.1|28754.1|28734.1|28764.1|28744.1|28754.1|28734.1|7
1689956100000|2023-07-21 16:15:00|28759.1|28739.1|28759.1|28739.1|28764.1|28739.1|28754.1|28734.1|14
1689956400000|2023-07-21 16:20:00|28764.1|28744.1|28759.1|28739.1|28764.1|28744.1|28759.1|28739.1|5
1689956700000|2023-07-21 16:25:00|28754.1|28734.1|28754.1|28734.1|28759.1|28739.1|28754.1|28734.1|8
1689957000000|2023-07-21 16:30:00|28759.1|28739.1|28759.1|28734.1|28759.1|28739.1|28754.1|28734.1|13
1689957300000|2023-07-21 16:35:00|28754.1|28729.1|28754.1|28734.1|28759.1|28734.1|28754.1|28729.1|6
1689957600000|2023-07-21 16:40:00|28749.1|28729.1|28749.1|28729.1|28754.1|28734.1|28749.1|28729.1|14
1689957900000|2023-07-21 16:45:00|28744.1|28724.1|28749.1|28724.1|28749.1|28729.1|28744.1|28724.1|22
1689958200000|2023-07-21 16:50:00|28744.1|28729.1|28749.1|28729.1|28749.1|28729.1|28744.1|28724.1|5
1689958500000|2023-07-21 16:55:00|28744.1|28724.1|28754.1|28734.1|28754.1|28734.1|28744.1|28724.1|11
1689958800000|2023-07-21 17:00:00|28759.1|28729.1|28759.1|28739.1|28759.1|28739.1|28754.1|28729.1|6
1689959100000|2023-07-21 17:05:00|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|28759.1|28739.1|9
1689960000000|2023-07-21 17:20:00|||||||||1
1689960300000|2023-07-21 17:25:00|28769.1|28739.1|28769.1|28749.1|28769.1|28749.1|28769.1|28739.1|13
1689960600000|2023-07-21 17:30:00|28774.1|28744.1|28779.1|28759.1|28784.1|28759.1|28774.1|28744.1|16
1689960900000|2023-07-21 17:35:00|28774.1|28754.1|28779.1|28754.1|28779.1|28759.1|28774.1|28754.1|11
1689961200000|2023-07-21 17:40:00|28774.1|28759.1|28779.1|28754.1|28784.1|28764.1|28774.1|28754.1|16
1689961500000|2023-07-21 17:45:00|28774.1|28759.1|28779.1|28759.1|28779.1|28759.1|28774.1|28754.1|1
1689961800000|2023-07-21 17:50:00|28784.1|28764.1|28784.1|28764.1|28784.1|28764.1|28779.1|28759.1|17
1689962100000|2023-07-21 17:55:00|28779.1|28759.1|28784.1|28759.1|28784.1|28764.1|28779.1|28759.1|5
1689962400000|2023-07-21 18:00:00|28779.1|28754.1|28769.1|28744.1|28784.1|28759.1|28764.1|28744.1|4
1689962700000|2023-07-21 18:05:00|28764.1|28749.1|28764.1|28744.1|28769.1|28749.1|28764.1|28744.1|1
1689963000000|2023-07-21 18:10:00|28769.1|28739.1|28754.1|28734.1|28769.1|28744.1|28754.1|28734.1|4
1689963300000|2023-07-21 18:15:00|28759.1|28739.1|28759.1|28739.1|28759.1|28739.1|28754.1|28734.1|4
1689963600000|2023-07-21 18:20:00|28754.1|28734.1|28754.1|28734.1|28759.1|28739.1|28754.1|28734.1|1
1689963900000|2023-07-21 18:25:00|28759.1|28739.1|28754.1|28739.1|28759.1|28739.1|28754.1|28734.1|4
1689964200000|2023-07-21 18:30:00|28756.6|28741.6|28759.1|28744.1|28759.1|28744.1|28749.1|28734.1|2
1689964500000|2023-07-21 18:35:00|28756.6|28741.6|28764.1|28749.1|28764.1|28749.1|28756.6|28741.6|1
1689964800000|2023-07-21 18:40:00|28766.6|28751.6|28766.6|28751.6|28766.6|28751.6|28764.1|28749.1|4
1689965100000|2023-07-21 18:45:00|||||||||2
1689965400000|2023-07-21 18:50:00|28764.1|28749.1|28766.6|28751.6|28766.6|28751.6|28764.1|28749.1|3
1689965700000|2023-07-21 18:55:00|28764.1|28749.1|28756.6|28741.6|28764.1|28749.1|28756.6|28741.6|1
1689966000000|2023-07-21 19:00:00|28754.1|28739.1|28746.6|28731.6|28756.6|28741.6|28746.6|28731.6|4
1689966300000|2023-07-21 19:05:00|28744.1|28729.1|28731.6|28716.6|28746.6|28731.6|28731.6|28716.6|13
1689966600000|2023-07-21 19:10:00|28734.1|28719.1|28731.6|28716.6|28734.1|28719.1|28729.1|28714.1|9
1689966900000|2023-07-21 19:15:00|28734.1|28719.1|28736.6|28721.6|28739.1|28724.1|28729.1|28714.1|7
1689967200000|2023-07-21 19:20:00|28739.1|28724.1|28731.6|28716.6|28741.6|28726.6|28731.6|28716.6|9
1689967500000|2023-07-21 19:25:00|28734.1|28719.1|28731.6|28716.6|28739.1|28724.1|28731.6|28716.6|11
1689967800000|2023-07-21 19:30:00|28734.1|28719.1|28726.6|28711.6|28736.6|28721.6|28726.6|28711.6|14
1689968100000|2023-07-21 19:35:00|28729.1|28714.1|28736.6|28721.6|28741.6|28726.6|28729.1|28714.1|22
1689968400000|2023-07-21 19:40:00|28739.1|28724.1|28736.6|28721.6|28741.6|28726.6|28729.1|28714.1|12
1689968700000|2023-07-21 19:45:00|28739.1|28724.1|28741.6|28726.6|28744.1|28729.1|28731.6|28716.6|5
1689969000000|2023-07-21 19:50:00|28739.1|28724.1|28749.1|28734.1|28751.6|28736.6|28739.1|28724.1|31
1689969300000|2023-07-21 19:55:00|28746.6|28731.6|28741.6|28726.6|28746.6|28731.6|28741.6|28726.6|16
1689969600000|2023-07-21 20:00:00|28758.7|28718.7|28755.5|28715.5|28762.1|28722.1|28749|28709|0
1689969900000|2023-07-21 20:05:00|28756.2|28716.2|28755.5|28715.5|28757.5|28717.5|28749|28709|0
1689970200000|2023-07-21 20:10:00|28755.6|28715.6|28754.2|28714.2|28763.4|28723.4|28750.9|28710.9|0
1689970500000|2023-07-21 20:15:00|28754.3|28714.3|28752.2|28712.2|28757.5|28717.5|28749|28709|0
1689970800000|2023-07-21 20:20:00|28752.3|28712.3|28750.9|28710.9|28760.1|28720.1|28750.3|28710.3|0
1689971100000|2023-07-21 20:25:00|28750.3|28710.3|28746.3|28706.3|28750.9|28710.9|28744.4|28704.4|0
1689971400000|2023-07-21 20:30:00|28746.4|28706.4|28755.5|28715.5|28758.8|28718.8|28744.4|28704.4|0
1689971700000|2023-07-21 20:35:00|28755.6|28715.6|28752.2|28712.2|28757.5|28717.5|28749|28709|0
1689972000000|2023-07-21 20:40:00|28752.3|28712.3|28755.5|28715.5|28758.8|28718.8|28752.3|28712.3|0
1689972300000|2023-07-21 20:45:00|28754.9|28714.9|28758.8|28718.8|28758.8|28718.8|28754.2|28714.2|0
1689972600000|2023-07-21 20:50:00|28758.7|28718.7|28754.2|28714.2|28758.7|28718.7|28752.2|28712.2|0
1689972900000|2023-07-21 20:55:00|28752.9|28712.9|28754.2|28714.2|28757.5|28717.5|28751.6|28711.6|0
1690149600000|2023-07-23 22:00:00|28765|28725|28760|28720|28768.3|28728.3|28758.7|28718.7|0
1690149900000|2023-07-23 22:05:00|28761.3|28721.3|28752.1|28712.1|28765.2|28725.2|28751.5|28711.5|0
1690150200000|2023-07-23 22:10:00|28751.5|28711.5|28746.2|28706.2|28752.1|28712.1|28741|28701|0
1690150500000|2023-07-23 22:15:00|28746.1|28706.1|28728.5|28688.5|28748.8|28708.8|28727.2|28687.2|0
1690150800000|2023-07-23 22:20:00|28728.4|28688.4|28723|28683|28728.4|28688.4|28719.8|28679.8|0
1690151100000|2023-07-23 22:25:00|28721.7|28681.7|28721.7|28681.7|28723|28683|28718.4|28678.4|0
1690151400000|2023-07-23 22:30:00|28722.4|28682.4|28719.8|28679.8|28724.3|28684.3|28716.5|28676.5|0
1690151700000|2023-07-23 22:35:00|28719.7|28679.7|28718.4|28678.4|28719.8|28679.8|28716.5|28676.5|0
1690152000000|2023-07-23 22:40:00|28718.5|28678.5|28716.5|28676.5|28719.8|28679.8|28715.2|28675.2|0
1690152300000|2023-07-23 22:45:00|28715.8|28675.8|28713.8|28673.8|28716.5|28676.5|28713.8|28673.8|0
1690152600000|2023-07-23 22:50:00|28713.9|28673.9|28715.2|28675.2|28715.2|28675.2|28713.8|28673.8|0
1690152900000|2023-07-23 22:55:00|28715.1|28675.1|28710.6|28670.6|28715.1|28675.1|28708.6|28668.6|0
1690153200000|2023-07-23 23:00:00|28710.5|28670.5|28710.6|28670.6|28711.9|28671.9|28708.6|28668.6|0
1690153500000|2023-07-23 23:05:00|28710.5|28670.5|28707.3|28667.3|28710.5|28670.5|28705.3|28665.3|0
1690153800000|2023-07-23 23:10:00|28707.2|28667.2|28705.8|28665.8|28710.6|28670.6|28701.6|28661.6|0
1690154100000|2023-07-23 23:15:00|28705.7|28665.7|28707.7|28667.7|28710.3|28670.3|28704.4|28664.4|0
1690154400000|2023-07-23 23:20:00|28706.4|28666.4|28704.4|28664.4|28707.7|28667.7|28702.5|28662.5|0
1690154700000|2023-07-23 23:25:00|28704.5|28664.5|28701.2|28661.2|28705.8|28665.8|28701.2|28661.2|0
1690155000000|2023-07-23 23:30:00|28702.5|28662.5|28697.9|28657.9|28705.8|28665.8|28697.9|28657.9|0
1690155300000|2023-07-23 23:35:00|28697.8|28657.8|28694.6|28654.6|28697.8|28657.8|28694.6|28654.6|0
1690155600000|2023-07-23 23:40:00|28694.7|28654.7|28696.6|28656.6|28696.6|28656.6|28694.6|28654.6|0
1690155900000|2023-07-23 23:45:00|28702.4|28662.4|28706.9|28666.9|28708.9|28668.9|28702.4|28662.4|0
1690156200000|2023-07-23 23:50:00|28707.6|28667.6|28703.6|28663.6|28708.9|28668.9|28703.6|28663.6|0
1690156500000|2023-07-23 23:55:00|28703.7|28663.7|28708.9|28668.9|28708.9|28668.9|28703.6|28663.6|0
1690156800000|2023-07-24 00:00:00|28702.4|28662.4|28701.2|28661.2|28702.5|28662.5|28696.6|28656.6|0
1690157100000|2023-07-24 00:05:00|28702.5|28662.5|28707.5|28667.5|28708.8|28668.8|28699.2|28659.2|0
1690157400000|2023-07-24 00:10:00|28713.8|28673.8|28736.1|28696.1|28737.5|28697.5|28713.8|28673.8|0
1690157700000|2023-07-24 00:15:00|28736.2|28696.2|28728.2|28688.2|28737.5|28697.5|28715.3|28675.3|0
1690158000000|2023-07-24 00:20:00|28721.8|28681.8|28721.9|28681.9|28728.3|28688.3|28721.8|28681.8|0
1690158300000|2023-07-24 00:25:00|28721.8|28681.8|28721.9|28681.9|28728.3|28688.3|28721.8|28681.8|0
1690158600000|2023-07-24 00:30:00|28728.3|28688.3|28728.5|28688.5|28735|28695|28728.3|28688.3|0
1690158900000|2023-07-24 00:35:00|28728.6|28688.6|28722|28682|28734.9|28694.9|28722|28682|0
1690159200000|2023-07-24 00:40:00|28721.9|28681.9|28715.5|28675.5|28722|28682|28715.4|28675.4|0
1690159500000|2023-07-24 00:45:00|28715.4|28675.4|28715.5|28675.5|28715.5|28675.5|28715.4|28675.4|0
1690159800000|2023-07-24 00:50:00|28715.4|28675.4|28709|28669|28715.5|28675.5|28708.9|28668.9|0
1690160100000|2023-07-24 00:55:00|28709.1|28669.1|28715.6|28675.6|28715.6|28675.6|28709|28669|0
1690160400000|2023-07-24 01:00:00|28715.5|28675.5|28715.7|28675.7|28715.7|28675.7|28715.5|28675.5|0
1690160700000|2023-07-24 01:05:00|28715.6|28675.6|28709.2|28669.2|28715.7|28675.7|28709.2|28669.2|0
1690161000000|2023-07-24 01:10:00|28709.1|28669.1|28715.7|28675.7|28722.1|28682.1|28709.1|28669.1|0
1690161300000|2023-07-24 01:15:00|28715.6|28675.6|28702.7|28662.7|28715.7|28675.7|28702.7|28662.7|0
1690161600000|2023-07-24 01:20:00|28702.8|28662.8|28683.4|28643.4|28702.8|28662.8|28683.2|28643.2|0
1690161900000|2023-07-24 01:25:00|28683.3|28643.3|28689.7|28649.7|28696.1|28656.1|28676.9|28636.9|0
1690162200000|2023-07-24 01:30:00|28689.8|28649.8|28689.8|28649.8|28702.7|28662.7|28689.8|28649.8|0
1690162500000|2023-07-24 01:35:00|28689.9|28649.9|28689.9|28649.9|28696.4|28656.4|28683.5|28643.5|0
1690162800000|2023-07-24 01:40:00|28689.8|28649.8|28703|28663|28703|28663|28689.8|28649.8|0
1690163100000|2023-07-24 01:45:00|28707.4|28667.4|28701|28661|28707.6|28667.6|28701|28661|0
1690163400000|2023-07-24 01:50:00|28701.1|28661.1|28694.5|28654.5|28701.1|28661.1|28694.5|28654.5|0
1690163700000|2023-07-24 01:55:00|28694.6|28654.6|28694.6|28654.6|28694.6|28654.6|28694.5|28654.5|0
1690164000000|2023-07-24 02:00:00|28690|28650|28696.6|28656.6|28703|28663|28690|28650|0
1690164300000|2023-07-24 02:05:00|28696.5|28656.5|28690.1|28650.1|28696.6|28656.6|28690|28650|0
1690164600000|2023-07-24 02:10:00|28690.2|28650.2|28683.7|28643.7|28690.2|28650.2|28683.6|28643.6|0
1690164900000|2023-07-24 02:15:00|28683.6|28643.6|28683.7|28643.7|28690.2|28650.2|28683.6|28643.6|0
1690165200000|2023-07-24 02:20:00|28683.8|28643.8|28696.8|28656.8|28696.8|28656.8|28683.7|28643.7|0
1690165500000|2023-07-24 02:25:00|28703.1|28663.1|28703.2|28663.2|28716.2|28676.2|28696.8|28656.8|0
1690165800000|2023-07-24 02:30:00|28709.6|28669.6|28711.3|28671.3|28724.2|28684.2|28709.6|28669.6|0
1690166100000|2023-07-24 02:35:00|28711.4|28671.4|28717.8|28677.8|28717.9|28677.9|28711.3|28671.3|0
1690166400000|2023-07-24 02:40:00|28717.9|28677.9|28717.8|28677.8|28717.9|28677.9|28717.8|28677.8|0
1690166700000|2023-07-24 02:45:00|28717.9|28677.9|28717.8|28677.8|28724.2|28684.2|28717.8|28677.8|0
1690167000000|2023-07-24 02:50:00|28717.9|28677.9|28717.8|28677.8|28724.3|28684.3|28717.8|28677.8|0
1690167300000|2023-07-24 02:55:00|28724.2|28684.2|28717.8|28677.8|28724.2|28684.2|28717.7|28677.7|0
1690167600000|2023-07-24 03:00:00|28717.7|28677.7|28724.1|28684.1|28724.3|28684.3|28717.7|28677.7|0
1690167900000|2023-07-24 03:05:00|28724.2|28684.2|28724.2|28684.2|28724.3|28684.3|28724.1|28684.1|0
1690168200000|2023-07-24 03:10:00|28724.3|28684.3|28724.1|28684.1|28724.3|28684.3|28724.1|28684.1|0
1690168500000|2023-07-24 03:15:00|28717.8|28677.8|28724.1|28684.1|28724.1|28684.1|28717.6|28677.6|0
1690168800000|2023-07-24 03:20:00|28724|28684|28724|28684|28724.1|28684.1|28717.6|28677.6|0
1690169100000|2023-07-24 03:25:00|28717.7|28677.7|28711.2|28671.2|28717.7|28677.7|28711.2|28671.2|0
1690169400000|2023-07-24 03:30:00|28711.1|28671.1|28704.8|28664.8|28711.2|28671.2|28704.6|28664.6|0
1690169700000|2023-07-24 03:35:00|28704.7|28664.7|28704.7|28664.7|28704.8|28664.8|28704.7|28664.7|0
1690170000000|2023-07-24 03:40:00|28704.8|28664.8|28698.4|28658.4|28704.8|28664.8|28698.4|28658.4|0
1690170300000|2023-07-24 03:45:00|28698.3|28658.3|28698.4|28658.4|28698.4|28658.4|28698.3|28658.3|0
1690170600000|2023-07-24 03:50:00|28698.5|28658.5|28698.5|28658.5|28704.8|28664.8|28698.4|28658.4|0
1690170900000|2023-07-24 03:55:00|28698.4|28658.4|28698.4|28658.4|28698.5|28658.5|28698.4|28658.4|0
1690171200000|2023-07-24 04:00:00|28698.5|28658.5|28704.9|28664.9|28704.9|28664.9|28698.4|28658.4|0
1690171500000|2023-07-24 04:05:00|28704.8|28664.8|28698.5|28658.5|28704.9|28664.9|28698.5|28658.5|0
1690171800000|2023-07-24 04:10:00|28704.8|28664.8|28704.8|28664.8|28704.9|28664.9|28704.8|28664.8|0
1690172100000|2023-07-24 04:15:00|28704.7|28664.7|28704.8|28664.8|28704.8|28664.8|28704.7|28664.7|0
1690172400000|2023-07-24 04:20:00|28704.7|28664.7|28698.4|28658.4|28704.8|28664.8|28698.4|28658.4|0
1690172700000|2023-07-24 04:25:00|28698.3|28658.3|28698.4|28658.4|28698.4|28658.4|28691.9|28651.9|0
1690173000000|2023-07-24 04:30:00|28698.5|28658.5|28698.5|28658.5|28698.5|28658.5|28698.4|28658.4|0
1690173300000|2023-07-24 04:35:00|28698.6|28658.6|28698.5|28658.5|28698.6|28658.6|28698.5|28658.5|0
1690173600000|2023-07-24 04:40:00|28698.6|28658.6|28698.5|28658.5|28698.6|28658.6|28698.5|28658.5|0
1690173900000|2023-07-24 04:45:00|28698.4|28658.4|28692.1|28652.1|28698.4|28658.4|28692.1|28652.1|0
1690174200000|2023-07-24 04:50:00|28698.5|28658.5|28692.1|28652.1|28698.5|28658.5|28692.1|28652.1|0
1690174500000|2023-07-24 04:55:00|28692.2|28652.2|28698.5|28658.5|28698.5|28658.5|28692.2|28652.2|0
1690174800000|2023-07-24 05:00:00|28692.2|28652.2|28698.5|28658.5|28698.7|28658.7|28692.1|28652.1|0
1690175100000|2023-07-24 05:05:00|28698.6|28658.6|28692.1|28652.1|28698.6|28658.6|28692.1|28652.1|0
1690175400000|2023-07-24 05:10:00|28692|28652|28698.6|28658.6|28698.6|28658.6|28692|28652|0
1690175700000|2023-07-24 05:15:00|28698.5|28658.5|28692.2|28652.2|28698.6|28658.6|28692.1|28652.1|0
1690176000000|2023-07-24 05:20:00|28692.1|28652.1|28692|28652|28692.1|28652.1|28692|28652|0
1690176300000|2023-07-24 05:25:00|28691.9|28651.9|28685.6|28645.6|28692.1|28652.1|28685.6|28645.6|0
1690176600000|2023-07-24 05:30:00|28685.7|28645.7|28692|28652|28692.1|28652.1|28685.6|28645.6|0
1690176900000|2023-07-24 05:35:00|28698.4|28658.4|28685.6|28645.6|28698.4|28658.4|28685.6|28645.6|0
1690177200000|2023-07-24 05:40:00|28685.7|28645.7|28685.7|28645.7|28692|28652|28685.6|28645.6|0
1690177500000|2023-07-24 05:45:00|28685.6|28645.6|28672.9|28632.9|28685.7|28645.7|28672.9|28632.9|0
1690177800000|2023-07-24 05:50:00|28666.5|28626.5|28666.4|28626.4|28672.8|28632.8|28666.3|28626.3|0
1690178100000|2023-07-24 05:55:00|28666.3|28626.3|28666.5|28626.5|28666.5|28626.5|28666.3|28626.3|0
1690178400000|2023-07-24 06:00:00|28672.8|28632.8|28657.3|28642.3|28672.9|28649.8|28640.8|28600.8|66
1690178700000|2023-07-24 06:05:00|28654.8|28639.8|28649.8|28634.8|28654.8|28639.8|28629.8|28614.8|52
1690179000000|2023-07-24 06:10:00|28647.3|28632.3|28649.8|28634.8|28654.8|28639.8|28639.8|28624.8|31
1690179300000|2023-07-24 06:15:00|28644.8|28629.8|28672.3|28657.3|28672.3|28657.3|28644.8|28629.8|44
1690179600000|2023-07-24 06:20:00|28674.8|28659.8|28672.3|28657.3|28679.8|28664.8|28669.8|28654.8|17
1690179900000|2023-07-24 06:25:00|28674.8|28659.8|28662.3|28647.3|28677.3|28662.3|28659.8|28644.8|71
1690180200000|2023-07-24 06:30:00|28659.8|28644.8|28667.3|28652.3|28674.8|28659.8|28659.8|28644.8|23
1690180500000|2023-07-24 06:35:00|28664.8|28649.8|28674.8|28659.8|28679.8|28664.8|28662.3|28647.3|33
1690180800000|2023-07-24 06:40:00|28669.8|28654.8|28659.8|28644.8|28674.8|28659.8|28654.8|28639.8|29
1690181100000|2023-07-24 06:45:00|28662.3|28647.3|28664.8|28649.8|28664.8|28649.8|28659.8|28644.8|5
1690181400000|2023-07-24 06:50:00|28667.3|28652.3|28659.8|28644.8|28674.8|28659.8|28659.8|28644.8|77
1690181700000|2023-07-24 06:55:00|28662.3|28647.3|28654.8|28639.8|28662.3|28647.3|28644.8|28629.8|80
1690182000000|2023-07-24 07:00:00|28659.8|28644.8|28684.8|28669.8|28724.8|28709.8|28644.8|28629.8|859
1690182300000|2023-07-24 07:05:00|28689.8|28674.8|28729.8|28714.8|28744.8|28729.8|28674.8|28659.8|384
1690182600000|2023-07-24 07:10:00|28724.8|28709.8|28682.3|28667.3|28749.8|28734.8|28682.3|28667.3|255
1690182900000|2023-07-24 07:15:00|28684.8|28669.8|28737.3|28722.3|28737.3|28722.3|28669.8|28654.8|218
1690183200000|2023-07-24 07:20:00|28734.8|28719.8|28760.2|28745.2|28760.2|28745.2|28719.8|28704.8|179
1690183500000|2023-07-24 07:25:00|28765.2|28750.2|28775.2|28760.2|28780.2|28765.2|28760.2|28745.2|145
1690183800000|2023-07-24 07:30:00|28770.2|28755.2|28710.2|28695.2|28770.2|28755.2|28705.2|28690.2|344
1690184100000|2023-07-24 07:35:00|28707.7|28692.7|28740.2|28725.2|28747.7|28732.7|28697.7|28682.7|200
1690184400000|2023-07-24 07:40:00|28745.6|28730.6|28770.6|28755.6|28775.6|28760.6|28745.6|28730.6|135
1690184700000|2023-07-24 07:45:00|28775.6|28760.6|28795.6|28780.6|28800.6|28785.6|28770.6|28755.6|172
1690185000000|2023-07-24 07:50:00|28798.1|28783.1|28815.6|28800.6|28815.6|28800.6|28795.6|28780.6|133
1690185300000|2023-07-24 07:55:00|28810.6|28795.6|28815.6|28800.6|28820.6|28805.6|28800.6|28785.6|142
1690185600000|2023-07-24 08:00:00|28813.1|28798.1|28795.6|28780.6|28815.6|28800.6|28785.6|28770.6|104
1690185900000|2023-07-24 08:05:00|28793.1|28778.1|28803.1|28788.1|28810.6|28795.6|28785.6|28770.6|79
1690186200000|2023-07-24 08:10:00|28805.6|28790.6|28810.6|28795.6|28825.6|28810.6|28800.6|28785.6|64
1690186500000|2023-07-24 08:15:00|28813.1|28798.1|28808.1|28793.1|28815.6|28800.6|28800.6|28785.6|38
1690186800000|2023-07-24 08:20:00|28805.6|28790.6|28825.6|28810.6|28825.6|28810.6|28795.6|28780.6|100
1690187100000|2023-07-24 08:25:00|28830.6|28815.6|28855.6|28840.6|28865.6|28850.6|28828.1|28813.1|191
1690187400000|2023-07-24 08:30:00|28850.6|28835.6|28870.6|28855.6|28870.6|28855.6|28848.1|28833.1|176
1690187700000|2023-07-24 08:35:00|28875.6|28860.6|28865.6|28850.6|28875.6|28860.6|28860.6|28845.6|101
1690188000000|2023-07-24 08:40:00|28870.6|28855.6|28868.1|28853.1|28873.1|28858.1|28855.6|28840.6|77
1690188300000|2023-07-24 08:45:00|28865.6|28850.6|28865.6|28850.6|28868.1|28853.1|28860.6|28845.6|22
1690188600000|2023-07-24 08:50:00|28863.1|28848.1|28860.6|28845.6|28870.6|28855.6|28855.6|28840.6|49
1690188900000|2023-07-24 08:55:00|28858.1|28843.1|28860.6|28845.6|28865.6|28850.6|28855.6|28840.6|67
1690189200000|2023-07-24 09:00:00|28863.1|28848.1|28855.6|28840.6|28865.6|28850.6|28855.6|28840.6|32
1690189500000|2023-07-24 09:05:00|28850.6|28835.6|28850.6|28835.6|28855.6|28840.6|28845.6|28830.6|79
1690189800000|2023-07-24 09:10:00|28855.6|28840.6|28860.6|28845.6|28865.6|28850.6|28855.6|28840.6|68
1690190100000|2023-07-24 09:15:00|28855.6|28840.6|28875.6|28860.6|28875.6|28860.6|28855.6|28840.6|84
1690190400000|2023-07-24 09:20:00|28873.1|28858.1|28880.6|28865.6|28880.6|28865.6|28870.6|28855.6|45
1690190700000|2023-07-24 09:25:00|28875.6|28860.6|28873.1|28858.1|28880.6|28865.6|28870.6|28855.6|40
1690191000000|2023-07-24 09:30:00|28870.6|28855.6|28860.6|28845.6|28873.1|28858.1|28860.6|28845.6|74
1690191300000|2023-07-24 09:35:00|28863.1|28848.1|28870.6|28855.6|28870.6|28855.6|28855.6|28840.6|42
1690191600000|2023-07-24 09:40:00|28865.6|28850.6|28860.6|28845.6|28868.1|28853.1|28855.6|28840.6|27
1690191900000|2023-07-24 09:45:00|28863.1|28848.1|28870.6|28855.6|28870.6|28855.6|28855.6|28840.6|25
1690192200000|2023-07-24 09:50:00|28868.1|28853.1|28880.6|28865.6|28880.6|28865.6|28868.1|28853.1|28
1690192500000|2023-07-24 09:55:00|28878.1|28863.1|28875.6|28860.6|28878.1|28863.1|28870.6|28855.6|32
1690192800000|2023-07-24 10:00:00|28873.1|28858.1|28880.6|28865.6|28885.6|28870.6|28870.6|28855.6|45
1690193100000|2023-07-24 10:05:00|28878.1|28863.1|28883.1|28868.1|28885.6|28870.6|28873.1|28858.1|28
1690193400000|2023-07-24 10:10:00|28880.6|28865.6|28875.6|28860.6|28885.6|28870.6|28875.6|28860.6|17
1690193700000|2023-07-24 10:15:00|28878.1|28863.1|28875.6|28860.6|28880.6|28865.6|28875.6|28860.6|44
1690194000000|2023-07-24 10:20:00|28878.1|28863.1|28875.6|28860.6|28890.6|28875.6|28870.6|28855.6|65
1690194300000|2023-07-24 10:25:00|28878.1|28863.1|28880.6|28865.6|28890.6|28875.6|28875.6|28860.6|52
1690194600000|2023-07-24 10:30:00|28878.1|28863.1|28880.6|28865.6|28885.6|28870.6|28873.1|28858.1|36
1690194900000|2023-07-24 10:35:00|28878.1|28863.1|28870.6|28855.6|28880.6|28865.6|28870.6|28855.6|17
1690195200000|2023-07-24 10:40:00|28868.1|28853.1|28855.6|28840.6|28870.6|28855.6|28855.6|28840.6|49
1690195500000|2023-07-24 10:45:00|28858.1|28843.1|28843.1|28828.1|28858.1|28843.1|28838.1|28823.1|91
1690195800000|2023-07-24 10:50:00|28845.6|28830.6|28845.6|28830.6|28850.6|28835.6|28840.6|28825.6|23
1690196100000|2023-07-24 10:55:00|28843.1|28828.1|28835.6|28820.6|28843.1|28828.1|28828.1|28813.1|46
1690196400000|2023-07-24 11:00:00|28830.6|28815.6|28818.1|28803.1|28830.6|28815.6|28810.6|28795.6|73
1690196700000|2023-07-24 11:05:00|28815.6|28800.6|28823.1|28808.1|28823.1|28808.1|28813.1|28798.1|61
1690197000000|2023-07-24 11:10:00|28825.6|28810.6|28845.6|28830.6|28845.6|28830.6|28825.6|28810.6|49
1690197300000|2023-07-24 11:15:00|28848.1|28833.1|28840.6|28825.6|28860.6|28845.6|28833.1|28818.1|56
1690197600000|2023-07-24 11:20:00|28838.1|28823.1|28840.6|28825.6|28845.6|28830.6|28838.1|28823.1|61
1690197900000|2023-07-24 11:25:00|28843.1|28828.1|28850.6|28835.6|28850.6|28835.6|28838.1|28823.1|21
1690198200000|2023-07-24 11:30:00|28848.1|28833.1|28828.1|28813.1|28850.6|28835.6|28828.1|28813.1|37
1690198500000|2023-07-24 11:35:00|28830.6|28815.6|28830.6|28815.6|28833.1|28818.1|28825.6|28810.6|38
1690198800000|2023-07-24 11:40:00|28833|28818|28838|28823|28838|28823|28823|28808|57
1690199100000|2023-07-24 11:45:00|28835.5|28820.5|28823|28808|28835.5|28820.5|28823|28808|22
1690199400000|2023-07-24 11:50:00|28818|28803|28820.5|28805.5|28828|28813|28818|28803|23
1690199700000|2023-07-24 11:55:00|28823|28808|28823|28808|28823|28808|28818|28803|60
1690200000000|2023-07-24 12:00:00|28820.5|28805.5|28813|28798|28823|28808|28813|28798|47
1690200300000|2023-07-24 12:05:00|28815.5|28800.5|28828|28813|28833|28818|28813|28798|52
1690200600000|2023-07-24 12:10:00|28825.5|28810.5|28808|28793|28828|28813|28808|28793|38
1690200900000|2023-07-24 12:15:00|28813|28798|28810.5|28795.5|28818|28803|28808|28793|50
1690201200000|2023-07-24 12:20:00|28808|28793|28810.5|28795.5|28813|28798|28803|28788|51
1690201500000|2023-07-24 12:25:00|28813|28798|28818|28803|28818|28803|28813|28798|25
1690201800000|2023-07-24 12:30:00|28823|28808|28833|28818|28843|28828|28823|28808|57
1690202100000|2023-07-24 12:35:00|28838|28823|28828|28813|28840.5|28825.5|28823|28808|85
1690202400000|2023-07-24 12:40:00|28833|28818|28823|28808|28833|28818|28818|28803|65
1690202700000|2023-07-24 12:45:00|28820.5|28805.5|28828|28813|28828|28813|28818|28803|43
1690203000000|2023-07-24 12:50:00|28833|28818|28818|28803|28833|28818|28818|28803|47
1690203300000|2023-07-24 12:55:00|28828|28813|28833|28818|28833|28818|28825.5|28810.5|69
1690203600000|2023-07-24 13:00:00|28838|28823|28848|28833|28853|28838|28828|28813|69
1690203900000|2023-07-24 13:05:00|28845.5|28830.5|28843|28828|28853|28838|28843|28828|38
1690204200000|2023-07-24 13:10:00|28848|28833|28840.5|28825.5|28848|28833|28838|28823|34
1690204500000|2023-07-24 13:15:00|28838|28823|28838|28823|28848|28833|28838|28823|35
1690204800000|2023-07-24 13:20:00|28835.5|28820.5|28838|28823|28838|28823|28833|28818|57
1690205100000|2023-07-24 13:25:00|28843|28828|28848|28833|28848|28833|28843|28828|24
1690205400000|2023-07-24 13:30:00|28853|28838|28853|28838|28858|28843|28843|28828|130
1690205700000|2023-07-24 13:35:00|28858|28843|28878|28863|28878|28863|28858|28843|145
1690206000000|2023-07-24 13:40:00|28883|28868|28893|28878|28895.5|28880.5|28878|28863|110
1690206300000|2023-07-24 13:45:00|28885.5|28870.5|28875.5|28860.5|28893|28878|28863|28848|137
1690206600000|2023-07-24 13:50:00|28878|28863|28853|28838|28878|28863|28848|28833|146
1690206900000|2023-07-24 13:55:00|28850.5|28835.5|28848|28833|28853|28838|28823|28808|168
1690207200000|2023-07-24 14:00:00|28850.5|28835.5|28838|28823|28853|28838|28828|28813|124
1690207500000|2023-07-24 14:05:00|28833|28818|28838|28823|28843|28828|28818|28803|98
1690207800000|2023-07-24 14:10:00|28836|28821|28866|28851|28871|28856|28836|28821|86
1690208100000|2023-07-24 14:15:00|28863.5|28848.5|28878.5|28863.5|28883.5|28868.5|28856|28841|100
1690208400000|2023-07-24 14:20:00|28876|28861|28871|28856|28881|28866|28866|28851|63
1690208700000|2023-07-24 14:25:00|28876|28861|28866|28851|28876|28861|28861|28846|75
1690209000000|2023-07-24 14:30:00|28863.5|28848.5|28856|28841|28868.5|28853.5|28851|28836|48
1690209300000|2023-07-24 14:35:00|28858.5|28843.5|28861|28846|28871|28856|28856|28841|67
1690209600000|2023-07-24 14:40:00|28866|28851|28876|28861|28878.5|28863.5|28861|28846|63
1690209900000|2023-07-24 14:45:00|28878.5|28863.5|28883.5|28868.5|28886|28871|28876|28861|45
1690210200000|2023-07-24 14:50:00|28886|28871|28891|28876|28891|28876|28878.5|28863.5|102
1690210500000|2023-07-24 14:55:00|28888.5|28873.5|28888.5|28873.5|28891|28876|28881|28866|59
1690210800000|2023-07-24 15:00:00|28891|28876|28886|28871|28891|28876|28881|28866|139
1690211100000|2023-07-24 15:05:00|28881|28866|28886|28871|28891|28876|28881|28866|73
1690211400000|2023-07-24 15:10:00|28883.5|28868.5|28911|28896|28911|28896|28883.5|28868.5|234
1690211700000|2023-07-24 15:15:00|28906|28891|28906|28891|28911|28896|28896|28881|147
1690212000000|2023-07-24 15:20:00|28908.5|28893.5|28916|28901|28921|28906|28908.5|28893.5|216
1690212300000|2023-07-24 15:25:00|28918.5|28903.5|28911|28896|28921|28906|28911|28896|166
1690212600000|2023-07-24 15:30:00|28916|28901|28921|28906|28921|28906|28901|28886|362
1690212900000|2023-07-24 15:35:00|28918.5|28903.5|28921|28906|28926|28911|28913.5|28898.5|264
1690213200000|2023-07-24 15:40:00|28923.5|28908.5|28921|28906|28923.5|28908.5|28921|28906|37
1690213500000|2023-07-24 15:45:00|28923.5|28908.5|28923.5|28908.5|28926|28911|28921|28906|44
1690213800000|2023-07-24 15:50:00|28928.5|28903.5|28933.5|28913.5|28933.5|28913.5|28928.5|28903.5|23
1690214100000|2023-07-24 15:55:00|28928.5|28908.5|28933.5|28913.5|28933.5|28913.5|28918.5|28898.5|43
1690214400000|2023-07-24 16:00:00|28938.5|28908.5|28938.5|28918.5|28943.5|28923.5|28928.5|28908.5|28
1690214700000|2023-07-24 16:05:00|28943.5|28923.5|28938.5|28918.5|28943.5|28923.5|28938.5|28918.5|22
1690215000000|2023-07-24 16:10:00|28933.5|28913.5|28943.5|28918.5|28943.5|28923.5|28933.5|28913.5|28
1690215300000|2023-07-24 16:15:00|28938.5|28913.5|28938.5|28913.5|28943.5|28923.5|28933.5|28913.5|13
1690215600000|2023-07-24 16:20:00|28943.5|28918.5|28938.5|28918.5|28943.5|28923.5|28938.5|28918.5|1
1690215900000|2023-07-24 16:25:00|28943.5|28923.5|28943.5|28923.5|28943.5|28923.5|28938.5|28918.5|8
1690216200000|2023-07-24 16:30:00|28948.5|28928.5|28943.5|28923.5|28953.5|28928.5|28943.5|28923.5|15
1690216500000|2023-07-24 16:35:00|28948.5|28928.5|28943.5|28923.5|28948.5|28928.5|28943.5|28923.5|2
1690216800000|2023-07-24 16:40:00|28938.5|28918.5|28943.5|28923.5|28948.5|28928.5|28938.5|28918.5|18
1690217100000|2023-07-24 16:45:00|28948.5|28928.5|28948.5|28923.5|28948.5|28928.5|28948.5|28923.5|14
1690217400000|2023-07-24 16:50:00|28943.5|28918.5|28943.5|28923.5|28948.5|28923.5|28938.5|28918.5|5
1690217700000|2023-07-24 16:55:00|28948.5|28918.5|28943.5|28923.5|28948.5|28928.5|28943.5|28918.5|2
1690218000000|2023-07-24 17:00:00|28948.5||28943.5||28948.5||28943.5||3
1690218300000|2023-07-24 17:05:00|28953.5|28928.5|28948.5|28928.5|28953.5|28933.5|28948.5|28928.5|70
1690218600000|2023-07-24 17:10:00|28953.5|28933.5|28953.5|28933.5|28953.5|28933.5|28953.5|28928.5|15
1690218900000|2023-07-24 17:15:00||28928.5||28933.5||28933.5||28928.5|9
1690219200000|2023-07-24 17:20:00|||||||||7
1690219500000|2023-07-24 17:25:00|28958.5|28928.5|28958.5|28933.5|28958.5|28933.5|28953.5|28928.5|1
1690219800000|2023-07-24 17:30:00|28953.5|28938.5|28943.5|28923.5|28958.5|28938.5|28938.5|28918.5|16
1690220100000|2023-07-24 17:35:00|28938.5|28918.5|28948.5|28928.5|28953.5|28928.5|28938.5|28918.5|11
1690220400000|2023-07-24 17:40:00|28953.5|28923.5|28943.5|28923.5|28953.5|28923.5|28943.5|28923.5|7
1690220700000|2023-07-24 17:45:00|28948.5|28928.5|28948.5|28928.5|28948.5|28928.5|28943.5|28923.5|3
1690221000000|2023-07-24 17:50:00|28943.5|28923.5|28948.5|28923.5|28948.5|28928.5|28943.5|28923.5|4
1690221300000|2023-07-24 17:55:00|28943.5|28928.5|28943.5|28923.5|28948.5|28928.5|28943.5|28923.5|1
1690221600000|2023-07-24 18:00:00|28948.5|28928.5|28948.5|28928.5|28948.5|28928.5|28943.5|28923.5|8
1690221900000|2023-07-24 18:05:00|28943.5|28923.5|28948.5|28928.5|28953.5|28928.5|28943.5|28923.5|16
1690222200000|2023-07-24 18:10:00|28953.5|28933.5|28953.5|28933.5|28953.5|28933.5|28948.5|28928.5|11
1690222500000|2023-07-24 18:15:00|28948.5|28928.5|28948.5|28928.5|28948.5|28933.5|28948.5|28928.5|5
1690222800000|2023-07-24 18:20:00|28953.5|28933.5|28953.5|28933.5|28958.5|28938.5|28948.5|28928.5|10
1690223100000|2023-07-24 18:25:00|28948.5|28928.5|28948.5|28933.5|28953.5|28933.5|28948.5|28928.5|4
1690223400000|2023-07-24 18:30:00|28946|28931|28943.5|28928.5|28948.5|28933.5|28943.5|28928.5|11
1690223700000|2023-07-24 18:35:00|28946|28931|28941|28926|28946|28931|28941|28926|4
1690224000000|2023-07-24 18:40:00|28938.5|28923.5|28933.5|28918.5|28938.5|28923.5|28931|28916|15
1690224300000|2023-07-24 18:45:00|28931|28916|28936|28921|28936|28921|28926|28911|17
1690224600000|2023-07-24 18:50:00|28933.5|28918.5|28936|28921|28936|28921|28931|28916|4
1690224900000|2023-07-24 18:55:00|28933.5|28918.5|28931|28916|28936|28921|28931|28916|2
1690225200000|2023-07-24 19:00:00|28933.5|28918.5|28931|28916|28936|28921|28931|28916|3
1690225500000|2023-07-24 19:05:00|28933.5|28918.5|28931|28916|28933.5|28918.5|28931|28916|3
1690225800000|2023-07-24 19:10:00|28933.5|28918.5|28931|28916|28933.5|28918.5|28928.5|28913.5|3
1690226100000|2023-07-24 19:15:00|28928.5|28913.5|28931|28916|28931|28916|28928.5|28913.5|1
1690226400000|2023-07-24 19:20:00|28928.5|28913.5|28926|28911|28931|28916|28926|28911|2
1690226700000|2023-07-24 19:25:00|28928.5|28913.5|28916|28901|28928.5|28913.5|28916|28901|14
1690227000000|2023-07-24 19:30:00|28918.5|28903.5|28926|28911|28926|28911|28916|28901|31
1690227300000|2023-07-24 19:35:00|28928.5|28913.5|28931|28916|28931|28916|28928.5|28913.5|31
1690227600000|2023-07-24 19:40:00|28933.5|28918.5|28941|28926|28941|28926|28931|28916|39
1690227900000|2023-07-24 19:45:00|28938.5|28923.5|28938.5|28923.5|28941|28926|28936|28921|8
1690228200000|2023-07-24 19:50:00|28933.5|28918.5|28938.5|28923.5|28938.5|28923.5|28933.5|28918.5|5
1690228500000|2023-07-24 19:55:00|28941|28926|28941|28926|28943.5|28928.5|28936|28921|15
1690228800000|2023-07-24 20:00:00|28953.6|28913.6|28958.2|28918.2|28961.5|28921.5|28946.9|28906.9|0
1690229100000|2023-07-24 20:05:00|28960.1|28920.1|28960.2|28920.2|28968.1|28928.1|28958.2|28918.2|0
1690229400000|2023-07-24 20:10:00|28958.2|28918.2|28956.9|28916.9|28961.5|28921.5|28954.9|28914.9|0
1690229700000|2023-07-24 20:15:00|28957|28917|28961.5|28921.5|28961.5|28921.5|28956.9|28916.9|0
1690230000000|2023-07-24 20:20:00|28961.6|28921.6|28966.2|28926.2|28966.2|28926.2|28961.5|28921.5|0
1690230300000|2023-07-24 20:25:00|28966.1|28926.1|28966.2|28926.2|28966.2|28926.2|28964.8|28924.8|0
1690230600000|2023-07-24 20:30:00|28966.1|28926.1|28969.5|28929.5|28970.8|28930.8|28964.8|28924.8|0
1690230900000|2023-07-24 20:35:00|28969.4|28929.4|28966.2|28926.2|28969.4|28929.4|28964.8|28924.8|0
1690231200000|2023-07-24 20:40:00|28966.8|28926.8|28972.8|28932.8|28972.8|28932.8|28966.2|28926.2|0
1690231500000|2023-07-24 20:45:00|28972.7|28932.7|28966.2|28926.2|28972.8|28932.8|28966.2|28926.2|0
1690231800000|2023-07-24 20:50:00|28966.8|28926.8|28972.8|28932.8|28974.1|28934.1|28964.8|28924.8|0
1690232100000|2023-07-24 20:55:00|28972.7|28932.7|28964.8|28924.8|28972.8|28932.8|28964.2|28924.2|0
1690232400000|2023-07-24 21:00:00|28964.9|28924.9|28967.5|28927.5|28967.5|28927.5|28964.9|28924.9|0
1690232700000|2023-07-24 21:05:00|28966.8|28926.8|28967.5|28927.5|28968.1|28928.1|28964.2|28924.2|0
1690233000000|2023-07-24 21:10:00|28968.1|28928.1|28966.8|28926.8|28968.1|28928.1|28966.8|28926.8|0
1690233300000|2023-07-24 21:15:00|28967.5|28927.5|28966.8|28926.8|28967.5|28927.5|28966.2|28926.2|0
1690233900000|2023-07-24 21:25:00|28967.5|28927.5|28968.1|28928.1|28968.1|28928.1|28966.8|28926.8|0
1690234200000|2023-07-24 21:30:00|28966.8|28926.8|28966.8|28926.8|28967.5|28927.5|28966.8|28926.8|0
1690234500000|2023-07-24 21:35:00|28967.5|28927.5|28967.5|28927.5|28967.5|28927.5|28967.5|28927.5|0
1690235100000|2023-07-24 21:45:00|28966.8|28926.8|28966.8|28926.8|28967.5|28927.5|28966.8|28926.8|0
1690235400000|2023-07-24 21:50:00|28966.2|28926.2|28966.8|28926.8|28966.8|28926.8|28966.2|28926.2|0
1690235700000|2023-07-24 21:55:00|28966.2|28926.2|28966.8|28926.8|28966.8|28926.8|28966.2|28926.2|0
1690236000000|2023-07-24 22:00:00|28966.7|28926.7|28961.5|28921.5|28966.7|28926.7|28954.9|28914.9|0
1690236300000|2023-07-24 22:05:00|28961.6|28921.6|28962.9|28922.9|28964.8|28924.8|28960.2|28920.2|0
1690236600000|2023-07-24 22:10:00|28964.2|28924.2|28960.2|28920.2|28966.2|28926.2|28960.2|28920.2|0
1690236900000|2023-07-24 22:15:00|28960.9|28920.9|28956.9|28916.9|28962.9|28922.9|28956.9|28916.9|0
1690237200000|2023-07-24 22:20:00|28957|28917|28958.2|28918.2|28960.2|28920.2|28956.9|28916.9|0
1690237500000|2023-07-24 22:25:00|28958.3|28918.3|28958.2|28918.2|28960.2|28920.2|28956.9|28916.9|0
1690237800000|2023-07-24 22:30:00|28958.3|28918.3|28956.9|28916.9|28960.2|28920.2|28956.9|28916.9|0
1690238100000|2023-07-24 22:35:00|28957.6|28917.6|28956.9|28916.9|28958.2|28918.2|28956.9|28916.9|0
1690238400000|2023-07-24 22:40:00|28957.6|28917.6|28956.9|28916.9|28958.2|28918.2|28956.9|28916.9|0
1690238700000|2023-07-24 22:45:00|28957.6|28917.6|28956.9|28916.9|28958.2|28918.2|28954.9|28914.9|0
1690239000000|2023-07-24 22:50:00|28956.3|28916.3|28956.9|28916.9|28956.9|28916.9|28954.9|28914.9|0
1690239300000|2023-07-24 22:55:00|28957.6|28917.6|28958.2|28918.2|28960.2|28920.2|28957.6|28917.6|0
1690239600000|2023-07-24 23:00:00|28956.9|28916.9|28956.9|28916.9|28960.2|28920.2|28956.9|28916.9|0
1690239900000|2023-07-24 23:05:00|28957|28917|28956.9|28916.9|28958.2|28918.2|28956.9|28916.9|0
1690240200000|2023-07-24 23:10:00|28957.6|28917.6|28956.9|28916.9|28960.2|28920.2|28953.6|28913.6|0
1690240500000|2023-07-24 23:15:00|28957|28917|28958.9|28918.9|28960.2|28920.2|28957|28917|0
1690240800000|2023-07-24 23:20:00|28960.2|28920.2|28966.2|28926.2|28966.2|28926.2|28960.2|28920.2|0
1690241100000|2023-07-24 23:25:00|28966.1|28926.1|28966.2|28926.2|28966.2|28926.2|28964.8|28924.8|0
1690241400000|2023-07-24 23:30:00|28968.1|28928.1|28966.2|28926.2|28969.5|28929.5|28966.2|28926.2|0
1690241700000|2023-07-24 23:35:00|28966.8|28926.8|28966.2|28926.2|28968.1|28928.1|28966.2|28926.2|0
1690242000000|2023-07-24 23:40:00|28966.8|28926.8|28966.2|28926.2|28966.8|28926.8|28964.8|28924.8|0
1690242300000|2023-07-24 23:45:00|28966.1|28926.1|28968.1|28928.1|28968.1|28928.1|28964.8|28924.8|0
1690242600000|2023-07-24 23:50:00|28966.8|28926.8|28966.9|28926.9|28966.9|28926.9|28962.9|28922.9|0
1690242900000|2023-07-24 23:55:00|28966.3|28926.3|28963.6|28923.6|28966.3|28926.3|28962.3|28922.3|0
1690243200000|2023-07-25 00:00:00|28962.3|28922.3|28963.6|28923.6|28965|28925|28960.3|28920.3|0
1690243500000|2023-07-25 00:05:00|28962.3|28922.3|28951.1|28911.1|28963.6|28923.6|28949.1|28909.1|0
1690243800000|2023-07-25 00:10:00|28951.8|28911.8|28946.5|28906.5|28952.4|28912.4|28946.5|28906.5|0
1690244100000|2023-07-25 00:15:00|28946.4|28906.4|28910.6|28870.6|28946.4|28906.4|28904.1|28864.1|0
1690244400000|2023-07-25 00:20:00|28917|28877|28910.5|28870.5|28917|28877|28910.5|28870.5|0
1690244700000|2023-07-25 00:25:00|28910.6|28870.6|28910.5|28870.5|28917|28877|28910.5|28870.5|0
1690245000000|2023-07-25 00:30:00|28910.6|28870.6|28910.7|28870.7|28917|28877|28910.5|28870.5|0
1690245300000|2023-07-25 00:35:00|28917.1|28877.1|28917|28877|28917.2|28877.2|28917|28877|0
1690245600000|2023-07-25 00:40:00|28916.9|28876.9|28917|28877|28917|28877|28910.6|28870.6|0
1690245900000|2023-07-25 00:45:00|28917.1|28877.1|28910.6|28870.6|28917.1|28877.1|28910.6|28870.6|0
1690246200000|2023-07-25 00:50:00|28917|28877|28910.5|28870.5|28917|28877|28910.5|28870.5|0
1690246500000|2023-07-25 00:55:00|28910.6|28870.6|28917|28877|28923.4|28883.4|28910.6|28870.6|0
1690246800000|2023-07-25 01:00:00|28917.1|28877.1|28917|28877|28917.1|28877.1|28917|28877|0
1690247100000|2023-07-25 01:05:00|28917.1|28877.1|28917.1|28877.1|28917.2|28877.2|28917|28877|0
1690247400000|2023-07-25 01:10:00|28917.2|28877.2|28910.7|28870.7|28917.2|28877.2|28910.6|28870.6|0
1690247700000|2023-07-25 01:15:00|28917.1|28877.1|28917|28877|28923.6|28883.6|28910.7|28870.7|0
1690248000000|2023-07-25 01:20:00|28910.6|28870.6|28910.5|28870.5|28910.6|28870.6|28897.5|28857.5|0
1690248300000|2023-07-25 01:25:00|28910.6|28870.6|28916.9|28876.9|28923.4|28883.4|28910.5|28870.5|0
1690248600000|2023-07-25 01:30:00|28917|28877|28916.8|28876.8|28923.4|28883.4|28910.4|28870.4|0
1690248900000|2023-07-25 01:35:00|28916.9|28876.9|28929.8|28889.8|28929.8|28889.8|28910.4|28870.4|0
1690249200000|2023-07-25 01:40:00|28929.7|28889.7|28913.5|28873.5|28929.8|28889.8|28913.4|28873.4|0
1690249500000|2023-07-25 01:45:00|28913.4|28873.4|28910.2|28870.2|28916.7|28876.7|28903.7|28863.7|0
1690249800000|2023-07-25 01:50:00|28907|28867|28916.9|28876.9|28916.9|28876.9|28903.8|28863.8|0
1690250100000|2023-07-25 01:55:00|28916.8|28876.8|28910.5|28870.5|28916.9|28876.9|28910.4|28870.4|0
1690250400000|2023-07-25 02:00:00|28916.9|28876.9|28916.8|28876.8|28916.9|28876.9|28910.4|28870.4|0
1690250700000|2023-07-25 02:05:00|28913.6|28873.6|28910.4|28870.4|28916.9|28876.9|28910.4|28870.4|0
1690251000000|2023-07-25 02:10:00|28910.5|28870.5|28910.4|28870.4|28910.5|28870.5|28903.9|28863.9|0
1690251300000|2023-07-25 02:15:00|28910.5|28870.5|28910.4|28870.4|28910.5|28870.5|28910.4|28870.4|0
1690251600000|2023-07-25 02:20:00|28910.3|28870.3|28910.4|28870.4|28910.5|28870.5|28903.9|28863.9|0
1690251900000|2023-07-25 02:25:00|28910.5|28870.5|28910.5|28870.5|28910.6|28870.6|28910.4|28870.4|0
1690252200000|2023-07-25 02:30:00|28910.6|28870.6|28917|28877|28923.5|28883.5|28910.5|28870.5|0
1690252500000|2023-07-25 02:35:00|28917.1|28877.1|28923.5|28883.5|28923.5|28883.5|28917|28877|0
1690252800000|2023-07-25 02:40:00|28923.4|28883.4|28916.9|28876.9|28923.4|28883.4|28916.9|28876.9|0
1690253100000|2023-07-25 02:45:00|28917|28877|28917|28877|28917|28877|28916.9|28876.9|0
1690253400000|2023-07-25 02:50:00|28916.9|28876.9|28923.4|28883.4|28923.5|28883.5|28916.9|28876.9|0
1690253700000|2023-07-25 02:55:00|28917|28877|28917|28877|28923.4|28883.4|28917|28877|0
1690254000000|2023-07-25 03:00:00|28916.9|28876.9|28916.9|28876.9|28917|28877|28916.9|28876.9|0
1690254300000|2023-07-25 03:05:00|28910.6|28870.6|28916.8|28876.8|28917|28877|28910.5|28870.5|0
1690254600000|2023-07-25 03:10:00|28916.9|28876.9|28916.9|28876.9|28916.9|28876.9|28910.5|28870.5|0
1690254900000|2023-07-25 03:15:00|28910.6|28870.6|28916.9|28876.9|28916.9|28876.9|28910.5|28870.5|0
1690255500000|2023-07-25 03:25:00|28917|28877|28916.9|28876.9|28917|28877|28916.9|28876.9|0
1690255800000|2023-07-25 03:30:00|28910.5|28870.5|28910.5|28870.5|28916.9|28876.9|28910.5|28870.5|0
1690256100000|2023-07-25 03:35:00|28910.6|28870.6|28917|28877|28917|28877|28910.5|28870.5|0
1690256700000|2023-07-25 03:45:00|28910.6|28870.6|28910.6|28870.6|28910.7|28870.7|28904.2|28864.2|0
1690257000000|2023-07-25 03:50:00|28904.2|28864.2|28910.6|28870.6|28910.6|28870.6|28904.1|28864.1|0
1690257300000|2023-07-25 03:55:00|28910.7|28870.7|28917.1|28877.1|28917.1|28877.1|28910.6|28870.6|0
1690257600000|2023-07-25 04:00:00|28910.7|28870.7|28910.7|28870.7|28910.7|28870.7|28910.7|28870.7|0
1690257900000|2023-07-25 04:05:00|28917.1|28877.1|28917.2|28877.2|28917.2|28877.2|28917.1|28877.1|0
1690258500000|2023-07-25 04:15:00|28910.8|28870.8|28910.7|28870.7|28910.8|28870.8|28910.7|28870.7|0
1690258800000|2023-07-25 04:20:00|28910.8|28870.8|28910.8|28870.8|28910.8|28870.8|28910.8|28870.8|0
1690259100000|2023-07-25 04:25:00|28917.2|28877.2|28917.2|28877.2|28917.2|28877.2|28917.2|28877.2|0
1690259400000|2023-07-25 04:30:00|28917.3|28877.3|28917.3|28877.3|28917.3|28877.3|28917.2|28877.2|0
1690259700000|2023-07-25 04:35:00|28917.2|28877.2|28917.2|28877.2|28917.3|28877.3|28917.2|28877.2|0
1690260300000|2023-07-25 04:45:00|28917|28877|28923.4|28883.4|28923.5|28883.5|28917|28877|0
1690260600000|2023-07-25 04:50:00|28923.5|28883.5|28917|28877|28923.5|28883.5|28917|28877|0
1690260900000|2023-07-25 04:55:00|28916.9|28876.9|28916.9|28876.9|28917|28877|28913.7|28873.7|0
1690261200000|2023-07-25 05:00:00|28910.5|28870.5|28910.6|28870.6|28910.6|28870.6|28910.5|28870.5|0
1690261500000|2023-07-25 05:05:00|28917|28877|28910.6|28870.6|28917.1|28877.1|28910.6|28870.6|0
1690261800000|2023-07-25 05:10:00|28910.7|28870.7|28917.1|28877.1|28917.1|28877.1|28910.7|28870.7|0
1690262100000|2023-07-25 05:15:00|28917|28877|28917.1|28877.1|28917.1|28877.1|28913.8|28873.8|0
1690262400000|2023-07-25 05:20:00|28917|28877|28917|28877|28917|28877|28910.6|28870.6|0
1690262700000|2023-07-25 05:25:00|28913.8|28873.8|28916.9|28876.9|28917|28877|28910.5|28870.5|0
1690263000000|2023-07-25 05:30:00|28917|28877|28916.9|28876.9|28917|28877|28916.9|28876.9|0
1690263300000|2023-07-25 05:35:00|28917|28877|28923.5|28883.5|28923.6|28883.6|28917|28877|0
1690263600000|2023-07-25 05:40:00|28923.6|28883.6|28923.7|28883.7|28923.7|28883.7|28917.3|28877.3|0
1690263900000|2023-07-25 05:45:00|28917.3|28877.3|28923.7|28883.7|28923.7|28883.7|28917.3|28877.3|0
1690264200000|2023-07-25 05:50:00|28923.6|28883.6|28930.1|28890.1|28930.1|28890.1|28917.2|28877.2|0
1690264500000|2023-07-25 05:55:00|28930.2|28890.2|28943.1|28903.1|28943.2|28903.2|28930.2|28890.2|0
1690264800000|2023-07-25 06:00:00|28943.2|28903.2|28950.6|28935.6|28950.6|28935.6|28913.1|28883.8|44
1690265100000|2023-07-25 06:05:00|28953.1|28938.1|28948.1|28933.1|28958.1|28943.1|28938.1|28923.1|35
1690265400000|2023-07-25 06:10:00|28950.6|28935.6|28953.1|28938.1|28963.1|28948.1|28948.1|28933.1|19
1690265700000|2023-07-25 06:15:00|28950.6|28935.6|28958.1|28943.1|28963.1|28948.1|28943.1|28928.1|29
1690266000000|2023-07-25 06:20:00|28955.6|28940.6|28968.1|28953.1|28968.1|28953.1|28955.6|28940.6|27
1690266300000|2023-07-25 06:25:00|28970.6|28955.6|28985.6|28970.6|28993.1|28978.1|28968.1|28953.1|56
1690266600000|2023-07-25 06:30:00|28988.1|28973.1|28980.6|28965.6|28993.1|28978.1|28978.1|28963.1|19
1690266900000|2023-07-25 06:35:00|28978.1|28963.1|28983.1|28968.1|28983.1|28968.1|28968.1|28953.1|32
1690267200000|2023-07-25 06:40:00|28980.6|28965.6|28978.1|28963.1|28983.1|28968.1|28973.1|28958.1|28
1690267500000|2023-07-25 06:45:00|28980.6|28965.6|28990.6|28975.6|28990.6|28975.6|28973.1|28958.1|14
1690267800000|2023-07-25 06:50:00|28988.1|28973.1|29000.6|28985.6|29003.1|28988.1|28988.1|28973.1|46
1690268100000|2023-07-25 06:55:00|28998.1|28983.1|28973.1|28958.1|28998.1|28983.1|28973.1|28958.1|36
1690268400000|2023-07-25 07:00:00|28975.6|28960.6|28958.1|28943.1|29015.6|29000.6|28943.1|28928.1|770
1690268700000|2023-07-25 07:05:00|28963.1|28948.1|28925.6|28910.6|28968.1|28953.1|28918.1|28903.1|335
1690269000000|2023-07-25 07:10:00|28928.1|28913.1|28953.1|28938.1|28968.1|28953.1|28923.1|28908.1|326
1690269300000|2023-07-25 07:15:00|28955.6|28940.6|28948.1|28933.1|28975.6|28960.6|28943.1|28928.1|157
1690269600000|2023-07-25 07:20:00|28950.6|28935.6|28913.1|28898.1|28950.6|28935.6|28913.1|28898.1|262
1690269900000|2023-07-25 07:25:00|28908.1|28893.1|28885.6|28870.6|28913.1|28898.1|28883.1|28868.1|251
1690270200000|2023-07-25 07:30:00|28883.1|28868.1|28893.1|28878.1|28903.1|28888.1|28883.1|28868.1|294
1690270500000|2023-07-25 07:35:00|28895.6|28880.6|28883.1|28868.1|28918.1|28903.1|28883.1|28868.1|183
1690270800000|2023-07-25 07:40:00|28886.5|28871.5|28871.5|28856.5|28894|28879|28861.5|28846.5|241
1690271100000|2023-07-25 07:45:00|28876.5|28861.5|28881.5|28866.5|28891.5|28876.5|28861.5|28846.5|138
1690271400000|2023-07-25 07:50:00|28876.5|28861.5|28876.5|28861.5|28884|28869|28866.5|28851.5|132
1690271700000|2023-07-25 07:55:00|28879|28864|28889|28874|28906.5|28891.5|28876.5|28861.5|136
1690272000000|2023-07-25 08:00:00|28891.5|28876.5|28881.5|28866.5|28891.5|28876.5|28861.5|28846.5|158
1690272300000|2023-07-25 08:05:00|28879|28864|28901.5|28886.5|28901.5|28886.5|28869|28854|93
1690272600000|2023-07-25 08:10:00|28899|28884|28916.5|28901.5|28919|28904|28886.5|28871.5|101
1690272900000|2023-07-25 08:15:00|28919|28904|28926.5|28911.5|28929|28914|28911.5|28896.5|103
1690273200000|2023-07-25 08:20:00|28924|28909|28941.5|28926.5|28946.5|28931.5|28921.5|28906.5|81
1690273500000|2023-07-25 08:25:00|28946.5|28931.5|28954|28939|28956.5|28941.5|28936.5|28921.5|143
1690273800000|2023-07-25 08:30:00|28956.5|28941.5|28971.5|28956.5|28971.5|28956.5|28951.5|28936.5|78
1690274100000|2023-07-25 08:35:00|28966.5|28951.5|28981.5|28966.5|28986.5|28971.5|28966.5|28951.5|94
1690274400000|2023-07-25 08:40:00|28976.5|28961.5|28974|28959|28986.5|28971.5|28971.5|28956.5|57
1690274700000|2023-07-25 08:45:00|28976.5|28961.5|28971.5|28956.5|28981.5|28966.5|28966.5|28951.5|61
1690275000000|2023-07-25 08:50:00|28974|28959|28956.5|28941.5|28976.5|28961.5|28956.5|28941.5|79
1690275300000|2023-07-25 08:55:00|28951.5|28936.5|28949|28934|28966.5|28951.5|28946.5|28931.5|71
1690275600000|2023-07-25 09:00:00|28946.5|28931.5|28956.5|28941.5|28961.5|28946.5|28941.5|28926.5|26
1690275900000|2023-07-25 09:05:00|28954|28939|28956.5|28941.5|28961.5|28946.5|28946.5|28931.5|41
1690276200000|2023-07-25 09:10:00|28954|28939|28946.5|28931.5|28956.5|28941.5|28941.5|28926.5|46
1690276500000|2023-07-25 09:15:00|28951.5|28936.5|28941.5|28926.5|28951.5|28936.5|28921.5|28906.5|76
1690276800000|2023-07-25 09:20:00|28944|28929|28936.5|28921.5|28946.5|28931.5|28921.5|28906.5|52
1690277100000|2023-07-25 09:25:00|28939|28924|28936.5|28921.5|28941.5|28926.5|28931.5|28916.5|23
1690277400000|2023-07-25 09:30:00|28931.5|28916.5|28946.5|28931.5|28946.5|28931.5|28926.5|28911.5|33
1690277700000|2023-07-25 09:35:00|28944|28929|28951.5|28936.5|28951.5|28936.5|28931.5|28916.5|66
1690278000000|2023-07-25 09:40:00|28946.5|28931.5|28961.5|28946.5|28961.5|28946.5|28946.5|28931.5|74
1690278300000|2023-07-25 09:45:00|28964|28949|28951.5|28936.5|28971.5|28956.5|28949|28934|70
1690278600000|2023-07-25 09:50:00|28954|28939|28961.5|28946.5|28966.5|28951.5|28954|28939|42
1690278900000|2023-07-25 09:55:00|28964|28949|28964|28949|28971.5|28956.5|28961.5|28946.5|67
1690279200000|2023-07-25 10:00:00|28966.5|28951.5|28976.5|28961.5|28976.5|28961.5|28964|28949|38
1690279500000|2023-07-25 10:05:00|28974|28959|28956.5|28941.5|28976.5|28961.5|28951.5|28936.5|58
1690279800000|2023-07-25 10:10:00|28954|28939|28941.5|28926.5|28956.5|28941.5|28931.5|28916.5|50
1690280100000|2023-07-25 10:15:00|28944|28929|28961.5|28946.5|28961.5|28946.5|28941.5|28926.5|33
1690280400000|2023-07-25 10:20:00|28959|28944|28961.5|28946.5|28961.5|28946.5|28951.5|28936.5|27
1690280700000|2023-07-25 10:25:00|28956.5|28941.5|28961.5|28946.5|28961.5|28946.5|28951.5|28936.5|28
1690281000000|2023-07-25 10:30:00|28966.5|28951.5|28951.5|28936.5|28971.5|28956.5|28951.5|28936.5|38
1690281300000|2023-07-25 10:35:00|28954|28939|28956.5|28941.5|28961.5|28946.5|28946.5|28931.5|32
1690281600000|2023-07-25 10:40:00|28961.5|28946.5|28971.5|28956.5|28971.5|28956.5|28956.5|28941.5|19
1690281900000|2023-07-25 10:45:00|28976.5|28961.5|28976.5|28961.5|28981.5|28966.5|28971.5|28956.5|26
1690282200000|2023-07-25 10:50:00|28974|28959|28976.5|28961.5|28979|28964|28971.5|28956.5|49
1690282500000|2023-07-25 10:55:00|28974|28959|28971.9|28956.9|28979|28964|28961.9|28946.9|35
1690282800000|2023-07-25 11:00:00|28969.4|28954.4|28971.9|28956.9|28974.4|28959.4|28966.9|28951.9|33
1690283100000|2023-07-25 11:05:00|28976.9|28961.9|28961.9|28946.9|28976.9|28961.9|28959.4|28944.4|31
1690283400000|2023-07-25 11:10:00|28959.4|28944.4|28956.9|28941.9|28964.4|28949.4|28956.9|28941.9|27
1690283700000|2023-07-25 11:15:00|28959.4|28944.4|28954.4|28939.4|28961.9|28946.9|28946.9|28931.9|25
1690284000000|2023-07-25 11:20:00|28956.9|28941.9|28954.4|28939.4|28956.9|28941.9|28946.9|28931.9|11
1690284300000|2023-07-25 11:25:00|28951.9|28936.9|28961.9|28946.9|28961.9|28946.9|28951.9|28936.9|21
1690284600000|2023-07-25 11:30:00|28959.4|28944.4|28961.9|28946.9|28961.9|28946.9|28956.9|28941.9|34
1690284900000|2023-07-25 11:35:00|28959.4|28944.4|28969.4|28954.4|28971.9|28956.9|28956.9|28941.9|43
1690285200000|2023-07-25 11:40:00|28969.2|28954.2|28971.7|28956.7|28971.7|28956.7|28966.7|28951.7|11
1690285500000|2023-07-25 11:45:00|28969.2|28954.2|28966.7|28951.7|28971.7|28956.7|28964.2|28949.2|15
1690285800000|2023-07-25 11:50:00|28971.7|28956.7|28976.7|28961.7|28976.7|28961.7|28966.7|28951.7|51
1690286100000|2023-07-25 11:55:00|28974.2|28959.2|28971.7|28956.7|28981.7|28966.7|28971.7|28956.7|25
1690286400000|2023-07-25 12:00:00|28966.7|28951.7|28966.7|28951.7|28971.7|28956.7|28966.7|28951.7|30
1690286700000|2023-07-25 12:05:00|28961.7|28946.7|28966.7|28951.7|28981.7|28966.7|28961.7|28946.7|63
1690287000000|2023-07-25 12:10:00|28964.2|28949.2|28956.7|28941.7|28964.2|28949.2|28956.7|28941.7|50
1690287300000|2023-07-25 12:15:00|28959.2|28944.2|28941.7|28926.7|28961.7|28946.7|28941.7|28926.7|59
1690287600000|2023-07-25 12:20:00|28944.2|28929.2|28921.7|28906.7|28946.7|28931.7|28916.7|28901.7|116
1690287900000|2023-07-25 12:25:00|28919.2|28904.2|28931.7|28916.7|28931.7|28916.7|28916.7|28901.7|52
1690288200000|2023-07-25 12:30:00|28929.2|28914.2|28936.7|28921.7|28936.7|28921.7|28926.7|28911.7|71
1690288500000|2023-07-25 12:35:00|28931.7|28916.7|28936.7|28921.7|28936.7|28921.7|28931.7|28916.7|38
1690288800000|2023-07-25 12:40:00|28941.7|28926.7|28926.7|28911.7|28941.7|28926.7|28926.7|28911.7|42
1690289100000|2023-07-25 12:45:00|28921.7|28906.7|28926.7|28911.7|28926.7|28911.7|28911.7|28896.7|70
1690289400000|2023-07-25 12:50:00|28924.2|28909.2|28921.7|28906.7|28931.7|28916.7|28921.7|28906.7|50
1690289700000|2023-07-25 12:55:00|28916.7|28901.7|28916.7|28901.7|28926.7|28911.7|28916.7|28901.7|31
1690290000000|2023-07-25 13:00:00|28921.7|28906.7|28916.7|28901.7|28926.7|28911.7|28911.7|28896.7|73
1690290300000|2023-07-25 13:05:00|28921.7|28906.7|28906.7|28891.7|28926.7|28911.7|28906.7|28891.7|39
1690290600000|2023-07-25 13:10:00|28909.2|28894.2|28891.7|28876.7|28911.7|28896.7|28891.7|28876.7|64
1690290900000|2023-07-25 13:15:00|28894.2|28879.2|28871.7|28856.7|28896.7|28881.7|28871.7|28856.7|88
1690291200000|2023-07-25 13:20:00|28874.2|28859.2|28871.7|28856.7|28876.7|28861.7|28851.7|28836.7|158
1690291500000|2023-07-25 13:25:00|28866.7|28851.7|28886.7|28871.7|28886.7|28871.7|28866.7|28851.7|86
1690291800000|2023-07-25 13:30:00|28889.2|28874.2|28896.7|28881.7|28904.2|28889.2|28871.7|28856.7|123
1690292100000|2023-07-25 13:35:00|28901.7|28886.7|28911.7|28896.7|28911.7|28896.7|28886.7|28871.7|74
1690292400000|2023-07-25 13:40:00|28914.2|28899.2|28911.7|28896.7|28916.7|28901.7|28906.7|28891.7|68
1690292700000|2023-07-25 13:45:00|28909.2|28894.2|28906.7|28891.7|28916.7|28901.7|28901.7|28886.7|85
1690293000000|2023-07-25 13:50:00|28901.7|28886.7|28916.7|28901.7|28921.7|28906.7|28901.7|28886.7|72
1690293300000|2023-07-25 13:55:00|28919.2|28904.2|28921.7|28906.7|28936.7|28921.7|28919.2|28904.2|105
1690293600000|2023-07-25 14:00:00|28919.2|28904.2|28921.7|28906.7|28931.7|28916.7|28911.7|28896.7|94
1690293900000|2023-07-25 14:05:00|28916.7|28901.7|28921.7|28906.7|28926.7|28911.7|28906.7|28891.7|62
1690294200000|2023-07-25 14:10:00|28920.1|28905.1|28930.1|28915.1|28930.1|28915.1|28920.1|28905.1|50
1690294500000|2023-07-25 14:15:00|28927.6|28912.6|28925.1|28910.1|28930.1|28915.1|28920.1|28905.1|46
1690294800000|2023-07-25 14:20:00|28930.1|28915.1|28935.1|28920.1|28935.1|28920.1|28927.6|28912.6|68
1690295100000|2023-07-25 14:25:00|28937.6|28922.6|28935.1|28920.1|28940.1|28925.1|28935.1|28920.1|36
1690295400000|2023-07-25 14:30:00|28940.1|28925.1|28935.1|28920.1|28940.1|28925.1|28930.1|28915.1|139
1690295700000|2023-07-25 14:35:00|28940.1|28925.1|28945.1|28930.1|28952.6|28937.6|28940.1|28925.1|120
1690296000000|2023-07-25 14:40:00|28950.1|28935.1|28955.1|28940.1|28955.1|28940.1|28945.1|28930.1|94
1690296300000|2023-07-25 14:45:00|28957.6|28942.6|28945.1|28930.1|28957.6|28942.6|28945.1|28930.1|85
1690296600000|2023-07-25 14:50:00|28940.1|28925.1|28920.1|28905.1|28940.1|28925.1|28915.1|28900.1|83
1690296900000|2023-07-25 14:55:00|28925.1|28910.1|28930.1|28915.1|28935.1|28920.1|28925.1|28910.1|97
1690297200000|2023-07-25 15:00:00|28927.6|28912.6|28930.1|28915.1|28932.6|28917.6|28920.1|28905.1|143
1690297500000|2023-07-25 15:05:00|28925.1|28910.1|28925.1|28910.1|28930.1|28915.1|28925.1|28910.1|79
1690297800000|2023-07-25 15:10:00|28920.1|28905.1|28925.1|28910.1|28930.1|28915.1|28920.1|28905.1|86
1690298100000|2023-07-25 15:15:00|28922.6|28907.6|28930.1|28915.1|28930.1|28915.1|28920.1|28905.1|88
1690298400000|2023-07-25 15:20:00|28925.1|28910.1|28935.1|28920.1|28935.1|28920.1|28925.1|28910.1|459
1690298700000|2023-07-25 15:25:00|28937.6|28922.6|28940.1|28925.1|28942.6|28927.6|28930.1|28915.1|586
1690299000000|2023-07-25 15:30:00|28942.6|28927.6|28965.1|28950.1|28977.6|28962.6|28940.1|28925.1|389
1690299300000|2023-07-25 15:35:00|28967.6|28952.6|28975.1|28960.1|28980.1|28965.1|28960.1|28945.1|193
1690299600000|2023-07-25 15:40:00|28970.1|28955.1|28980.1|28965.1|28980.1|28965.1|28970.1|28955.1|24
1690299900000|2023-07-25 15:45:00|28977.6|28962.6|28945.1|28930.1|28977.6|28962.6|28930.1|28915.1|188
1690300200000|2023-07-25 15:50:00|28947.6|28927.6|28952.6|28932.6|28952.6|28932.6|28937.6|28917.6|82
1690300500000|2023-07-25 15:55:00|28957.6|28937.6|28947.6|28927.6|28962.6|28937.6|28942.6|28922.6|67
1690300800000|2023-07-25 16:00:00|28942.6|28922.6|28957.6|28937.6|28962.6|28937.6|28942.6|28922.6|45
1690301100000|2023-07-25 16:05:00|28962.6|28942.6|28962.6|28942.6|28967.6|28947.6|28957.6|28937.6|13
1690301400000|2023-07-25 16:10:00|28957.6|28937.6|28967.6|28947.6|28972.6|28947.6|28957.6|28937.6|16
1690301700000|2023-07-25 16:15:00|28962.6|28942.6|28967.6|28947.6|28967.6|28947.6|28962.6|28937.6|9
1690302000000|2023-07-25 16:20:00|28962.6|28942.6|28962.6|28937.6|28962.6|28942.6|28957.6|28937.6|14
1690302300000|2023-07-25 16:25:00|28957.6|28942.6|28957.6|28937.6|28962.6|28942.6|28957.6|28937.6|5
1690302600000|2023-07-25 16:30:00|28952.6|28932.6|28952.6|28932.6|28957.6|28937.6|28952.6|28932.6|8
1690302900000|2023-07-25 16:35:00|28957.6|28937.6|28962.6|28942.6|28962.6|28942.6|28952.6|28932.6|10
1690303200000|2023-07-25 16:40:00|28957.6|28937.6|28967.6|28947.6|28967.6|28947.6|28957.6|28937.6|3
1690303500000|2023-07-25 16:45:00|28972.6|28942.6|28972.6|28952.6|28972.6|28952.6|28962.6|28942.6|12
1690303800000|2023-07-25 16:50:00|28977.6|28957.6|28977.6|28957.6|28977.6|28957.6|28972.6|28952.6|21
1690304100000|2023-07-25 16:55:00|28982.6|28962.6|28982.6|28962.6|28982.6|28962.6|28977.6|28957.6|18
1690304400000|2023-07-25 17:00:00|28987.6|28957.6|28977.6|28957.6|28987.6|28962.6|28977.6|28957.6|8
1690304700000|2023-07-25 17:05:00|28972.6|28952.6|28977.6|28957.6|28977.6|28957.6|28972.6|28952.6|8
1690305000000|2023-07-25 17:10:00||28952.6||28957.6||28957.6||28952.6|1
1690305300000|2023-07-25 17:15:00|28982.6|28962.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|4
1690305600000|2023-07-25 17:20:00|||||||||4
1690305900000|2023-07-25 17:25:00|28992.6|28972.6|28982.6|28962.6|28992.6|28972.6|28982.6|28962.6|10
1690306200000|2023-07-25 17:30:00|28987.6|28967.6|28982.6|28962.6|28992.6|28972.6|28982.6|28962.6|3
1690306500000|2023-07-25 17:35:00|28987.6|28967.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|4
1690306800000|2023-07-25 17:40:00|28982.6|28962.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|6
1690307100000|2023-07-25 17:45:00|28982.6|28962.6|28987.6|28967.6|28992.6|28972.6|28982.6|28962.6|3
1690307400000|2023-07-25 17:50:00|28982.6|28962.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|2
1690307700000|2023-07-25 17:55:00||28962.6||28967.6||28967.6||28962.6|3
1690308000000|2023-07-25 18:00:00|28982.6|28962.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|4
1690308300000|2023-07-25 18:05:00|28982.6|28962.6|28987.6|28967.6|28987.6|28967.6|28982.6|28962.6|3
1690308600000|2023-07-25 18:10:00|28982.6|28962.6|28982.6|28962.6|28987.6|28967.6|28982.6|28957.6|12
1690308900000|2023-07-25 18:15:00|28977.6|28957.6|28982.6|28962.6|28987.6|28967.6|28977.6|28957.6|18
1690309200000|2023-07-25 18:20:00|28987.6|28967.6|28982.6|28962.6|28987.6|28967.6|28982.6|28962.6|13
1690309500000|2023-07-25 18:25:00|28977.6|28957.6|28975.1|28960.1|28982.6|28962.6|28975.1|28957.6|27
1690309800000|2023-07-25 18:30:00|28980.1|28965.1|28982.6|28967.6|28985.1|28970.1|28975.1|28960.1|13
1690310100000|2023-07-25 18:35:00|28985.1|28970.1|28985.1|28970.1|28990.1|28975.1|28980.1|28965.1|15
1690310400000|2023-07-25 18:40:00|28982.6|28967.6|28985.1|28970.1|28985.1|28970.1|28980.1|28965.1|2
1690310700000|2023-07-25 18:45:00|28987.6|28972.6|28965.1|28950.1|28987.6|28972.6|28965.1|28950.1|12
1690311000000|2023-07-25 18:50:00|28960.1|28945.1|28972.6|28957.6|28975.1|28960.1|28960.1|28945.1|9
1690311300000|2023-07-25 18:55:00|28975.1|28960.1|28960.1|28945.1|28975.1|28960.1|28960.1|28945.1|8
1690311600000|2023-07-25 19:00:00|28962.6|28947.6|28967.6|28952.6|28970.1|28955.1|28960.1|28945.1|1
1690311900000|2023-07-25 19:05:00|28970.1|28955.1|28980.1|28965.1|28980.1|28965.1|28970.1|28955.1|4
1690312200000|2023-07-25 19:10:00|28975.1|28960.1|28980.1|28965.1|28980.1|28965.1|28975.1|28960.1|5
1690312500000|2023-07-25 19:15:00|28977.6|28962.6|28965.1|28950.1|28977.6|28962.6|28965.1|28950.1|7
1690312800000|2023-07-25 19:20:00|28962.6|28947.6|28960.1|28945.1|28965.1|28950.1|28960.1|28945.1|15
1690313100000|2023-07-25 19:25:00|28957.6|28942.6|28955.1|28940.1|28957.6|28942.6|28955.1|28940.1|3
1690313400000|2023-07-25 19:30:00|28952.6|28937.6|28955.1|28940.1|28955.1|28940.1|28940.1|28925.1|20
1690313700000|2023-07-25 19:35:00|28957.6|28942.6|28965.1|28950.1|28965.1|28950.1|28950.1|28935.1|5
1690314000000|2023-07-25 19:40:00|28960.1|28945.1|28957.6|28942.6|28965.1|28950.1|28955.1|28940.1|4
1690314300000|2023-07-25 19:45:00|28955.1|28940.1|28952.6|28937.6|28960.1|28945.1|28950.1|28935.1|4
1690314600000|2023-07-25 19:50:00|28950.1|28935.1|28945.1|28930.1|28955.1|28940.1|28945.1|28930.1|28
1690314900000|2023-07-25 19:55:00|28937.6|28922.6|28935.1|28920.1|28940.1|28925.1|28925.1|28910.1|54
1690315200000|2023-07-25 20:00:00|28933.9|28893.9|28927.4|28887.4|28970.3|28930.3|28906|28866|0
1690315500000|2023-07-25 20:05:00|28926.1|28886.1|28952.2|28912.2|28954.3|28914.3|28926.1|28886.1|0
1690315800000|2023-07-25 20:10:00|28951.8|28911.8|28959|28919|28960.3|28920.3|28940.9|28900.9|0
1690316100000|2023-07-25 20:15:00|28958.9|28918.9|28952.2|28912.2|28963.6|28923.6|28951.6|28911.6|0
1690316400000|2023-07-25 20:20:00|28952.3|28912.3|28958.5|28918.5|28963.2|28923.2|28950.9|28910.9|0
1690316700000|2023-07-25 20:25:00|28959.2|28919.2|28961.8|28921.8|28962.5|28922.5|28955.2|28915.2|0
1690317000000|2023-07-25 20:30:00|28960.5|28920.5|28957.2|28917.2|28965.8|28925.8|28955.9|28915.9|0
1690317300000|2023-07-25 20:35:00|28958.5|28918.5|28967.1|28927.1|28968.4|28928.4|28956.5|28916.5|0
1690317600000|2023-07-25 20:40:00|28967.2|28927.2|28971.7|28931.7|28973.1|28933.1|28967.1|28927.1|0
1690317900000|2023-07-25 20:45:00|28971.1|28931.1|28968.4|28928.4|28973.7|28933.7|28968.4|28928.4|0
1690318200000|2023-07-25 20:50:00|28967.1|28927.1|28969.1|28929.1|28970.4|28930.4|28966.4|28926.4|0
1690318500000|2023-07-25 20:55:00|28968.4|28928.4|28967.1|28927.1|28971.7|28931.7|28965.1|28925.1|0
1690318800000|2023-07-25 21:00:00|28967.8|28927.8|28967.8|28927.8|28970.4|28930.4|28966.5|28926.5|0
1690319100000|2023-07-25 21:05:00|28969.1|28929.1|28968.4|28928.4|28970.4|28930.4|28967.1|28927.1|0
1690319400000|2023-07-25 21:10:00|28967.8|28927.8|28965.8|28925.8|28969.1|28929.1|28965.8|28925.8|0
1690319700000|2023-07-25 21:15:00|28965.1|28925.1|28965.8|28925.8|28965.8|28925.8|28964.5|28924.5|0
1690320000000|2023-07-25 21:20:00|28965.7|28925.7|28963.8|28923.8|28965.8|28925.8|28963.1|28923.1|0
1690320300000|2023-07-25 21:25:00|28963.1|28923.1|28963.1|28923.1|28963.8|28923.8|28960.5|28920.5|0
1690320600000|2023-07-25 21:30:00|28961.8|28921.8|28961.2|28921.2|28964.5|28924.5|28961.2|28921.2|0
1690320900000|2023-07-25 21:35:00|28961.1|28921.1|28957.9|28917.9|28961.2|28921.2|28954.5|28914.5|0
1690321200000|2023-07-25 21:40:00|28958.5|28918.5|28962.5|28922.5|28963.1|28923.1|28958.5|28918.5|0
1690321500000|2023-07-25 21:45:00|28963.1|28923.1|28963.8|28923.8|28963.8|28923.8|28961.8|28921.8|0
1690321800000|2023-07-25 21:50:00|28963.2|28923.2|28963.1|28923.1|28963.8|28923.8|28962.5|28922.5|0
1690322100000|2023-07-25 21:55:00|28963.2|28923.2|28960.5|28920.5|28965.8|28925.8|28959.2|28919.2|0
1690322400000|2023-07-25 22:00:00|28960.6|28920.6|28949.3|28909.3|28977.7|28937.7|28948.6|28908.6|0
1690322700000|2023-07-25 22:05:00|28949.2|28909.2|28932.1|28892.1|28950.6|28910.6|28932|28892|0
1690323000000|2023-07-25 22:10:00|28932.7|28892.7|28923|28883|28934|28894|28914.2|28874.2|0
1690323300000|2023-07-25 22:15:00|28923.1|28883.1|28920.2|28880.2|28927.4|28887.4|28915.7|28875.7|0
1690323600000|2023-07-25 22:20:00|28920.1|28880.1|28926.1|28886.1|28930.1|28890.1|28916.2|28876.2|0
1690323900000|2023-07-25 22:25:00|28925.4|28885.4|28928.7|28888.7|28930.7|28890.7|28922.1|28882.1|0
1690324200000|2023-07-25 22:30:00|28927.4|28887.4|28922.1|28882.1|28930.7|28890.7|28922.1|28882.1|0
1690324500000|2023-07-25 22:35:00|28922.2|28882.2|28927.4|28887.4|28927.4|28887.4|28919.5|28879.5|0
1690324800000|2023-07-25 22:40:00|28926.8|28886.8|28929.4|28889.4|28932.7|28892.7|28926.1|28886.1|0
1690325100000|2023-07-25 22:45:00|28930.1|28890.1|28930.7|28890.7|28934|28894|28928.7|28888.7|0
1690325400000|2023-07-25 22:50:00|28930.1|28890.1|28928.7|28888.7|28930.7|28890.7|28926.1|28886.1|0
1690325700000|2023-07-25 22:55:00|28928.8|28888.8|28928.7|28888.7|28929.4|28889.4|28926.1|28886.1|0
1690326000000|2023-07-25 23:00:00|28926.1|28886.1|28927.4|28887.4|28929.4|28889.4|28925.5|28885.5|0
1690326300000|2023-07-25 23:05:00|28926.1|28886.1|28925.4|28885.4|28927.4|28887.4|28922.8|28882.8|0
1690326600000|2023-07-25 23:10:00|28924.8|28884.8|28922.8|28882.8|28928.7|28888.7|28922.8|28882.8|0
1690326900000|2023-07-25 23:15:00|28924.1|28884.1|28924.2|28884.2|28924.9|28884.9|28922.1|28882.1|0
1690327200000|2023-07-25 23:20:00|28924.3|28884.3|28927.5|28887.5|28928.2|28888.2|28924.2|28884.2|0
1690327500000|2023-07-25 23:25:00|28927.6|28887.6|28931.5|28891.5|28932.8|28892.8|28927.5|28887.5|0
1690327800000|2023-07-25 23:30:00|28930.9|28890.9|28927.5|28887.5|28930.9|28890.9|28926.2|28886.2|0
1690328100000|2023-07-25 23:35:00|28927.6|28887.6|28928.2|28888.2|28928.2|28888.2|28926.2|28886.2|0
1690328400000|2023-07-25 23:40:00|28929.5|28889.5|28939.2|28899.2|28939.2|28899.2|28928.2|28888.2|0
1690328700000|2023-07-25 23:45:00|28939.3|28899.3|28939.2|28899.2|28941.2|28901.2|28939.2|28899.2|0
1690329000000|2023-07-25 23:50:00|28939.3|28899.3|28941.2|28901.2|28941.2|28901.2|28939.2|28899.2|0
1690329300000|2023-07-25 23:55:00|28940.6|28900.6|28941.2|28901.2|28941.2|28901.2|28939.2|28899.2|0
1690329600000|2023-07-26 00:00:00|28941.3|28901.3|28935.9|28895.9|28942.5|28902.5|28934.6|28894.6|0
1690329900000|2023-07-26 00:05:00|28936|28896|28940.6|28900.6|28940.6|28900.6|28934.6|28894.6|0
1690330200000|2023-07-26 00:10:00|28940.5|28900.5|28935.9|28895.9|28940.6|28900.6|28935.9|28895.9|0
1690330500000|2023-07-26 00:15:00|28936|28896|28913.4|28873.4|28937.2|28897.2|28913.4|28873.4|0
1690330800000|2023-07-26 00:20:00|28907|28867|28907|28867|28913.5|28873.5|28906.9|28866.9|0
1690331100000|2023-07-26 00:25:00|28906.9|28866.9|28919.9|28879.9|28919.9|28879.9|28906.9|28866.9|0
1690331400000|2023-07-26 00:30:00|28919.8|28879.8|28913.4|28873.4|28919.9|28879.9|28913.3|28873.3|0
1690331700000|2023-07-26 00:35:00|28913.5|28873.5|28919.9|28879.9|28920|28880|28913.4|28873.4|0
1690332000000|2023-07-26 00:40:00|28913.4|28873.4|28913.4|28873.4|28916.7|28876.7|28913.4|28873.4|0
1690332300000|2023-07-26 00:45:00|28913.3|28873.3|28913.4|28873.4|28913.4|28873.4|28913.3|28873.3|0
1690332600000|2023-07-26 00:50:00|28913.3|28873.3|28913.4|28873.4|28913.4|28873.4|28913.3|28873.3|0
1690332900000|2023-07-26 00:55:00|28913.3|28873.3|28913.4|28873.4|28913.4|28873.4|28913.3|28873.3|0
1690333200000|2023-07-26 01:00:00|28919.9|28879.9|28926.3|28886.3|28926.3|28886.3|28913.3|28873.3|0
1690333500000|2023-07-26 01:05:00|28926.2|28886.2|28919.8|28879.8|28926.3|28886.3|28919.8|28879.8|0
1690333800000|2023-07-26 01:10:00|28919.7|28879.7|28919.9|28879.9|28919.9|28879.9|28913.3|28873.3|0
1690334100000|2023-07-26 01:15:00|28919.8|28879.8|28926.3|28886.3|28926.3|28886.3|28913.4|28873.4|0
1690334400000|2023-07-26 01:20:00|28926.4|28886.4|28919.8|28879.8|28926.4|28886.4|28919.8|28879.8|0
1690334700000|2023-07-26 01:25:00|28919.9|28879.9|28919.8|28879.8|28926.3|28886.3|28919.8|28879.8|0
1690335000000|2023-07-26 01:30:00|28920|28880|28926.2|28886.2|28926.4|28886.4|28919.9|28879.9|0
1690335300000|2023-07-26 01:35:00|28926.1|28886.1|28919.8|28879.8|28926.2|28886.2|28919.8|28879.8|0
1690335600000|2023-07-26 01:40:00|28919.7|28879.7|28919.8|28879.8|28926.2|28886.2|28919.7|28879.7|0
1690335900000|2023-07-26 01:45:00|28919.7|28879.7|28932.4|28892.4|28932.4|28892.4|28913|28873|0
1690336200000|2023-07-26 01:50:00|28932.5|28892.5|28938.9|28898.9|28938.9|28898.9|28932.4|28892.4|0
1690336500000|2023-07-26 01:55:00|28932.5|28892.5|28938.9|28898.9|28938.9|28898.9|28932.5|28892.5|0
1690336800000|2023-07-26 02:00:00|28938.8|28898.8|28932.5|28892.5|28938.9|28898.9|28932.4|28892.4|0
1690337100000|2023-07-26 02:05:00|28932.4|28892.4|28932.4|28892.4|28932.4|28892.4|28925.9|28885.9|0
1690337400000|2023-07-26 02:10:00|28926|28886|28925.9|28885.9|28932.4|28892.4|28925.9|28885.9|0
1690337700000|2023-07-26 02:15:00|28926|28886|28938.9|28898.9|28938.9|28898.9|28925.9|28885.9|0
1690338000000|2023-07-26 02:20:00|28942.1|28902.1|28938.9|28898.9|28945.3|28905.3|28938.9|28898.9|0
1690338300000|2023-07-26 02:25:00|28939|28899|28939|28899|28945.4|28905.4|28938.9|28898.9|0
1690338600000|2023-07-26 02:30:00|28938.9|28898.9|28945.4|28905.4|28945.4|28905.4|28938.9|28898.9|0
1690338900000|2023-07-26 02:35:00|28939|28899|28945.4|28905.4|28945.4|28905.4|28939|28899|0
1690339200000|2023-07-26 02:40:00|28942.2|28902.2|28939.1|28899.1|28942.2|28902.2|28939|28899|0
1690339500000|2023-07-26 02:45:00|28939.2|28899.2|28939.1|28899.1|28939.2|28899.2|28939.1|28899.1|0
1690339800000|2023-07-26 02:50:00|28939.2|28899.2|28939.1|28899.1|28939.2|28899.2|28939.1|28899.1|0
1690340700000|2023-07-26 03:05:00|28939.2|28899.2|28945.6|28905.6|28945.6|28905.6|28939.2|28899.2|0
1690341000000|2023-07-26 03:10:00|28948.8|28908.8|28952.1|28912.1|28952.1|28912.1|28948.8|28908.8|0
1690341300000|2023-07-26 03:15:00|28952.2|28912.2|28958.6|28918.6|28958.6|28918.6|28952.1|28912.1|0
1690341600000|2023-07-26 03:20:00|28965|28925|28958.5|28918.5|28965|28925|28958.5|28918.5|0
1690342200000|2023-07-26 03:30:00|28958.4|28918.4|28958.4|28918.4|28958.5|28918.5|28958.4|28918.4|0
1690342500000|2023-07-26 03:35:00|28958.5|28918.5|28958.4|28918.4|28958.5|28918.5|28958.4|28918.4|0
1690343100000|2023-07-26 03:45:00|28958.3|28918.3|28951.9|28911.9|28958.4|28918.4|28951.9|28911.9|0
1690343400000|2023-07-26 03:50:00|28951.8|28911.8|28951.9|28911.9|28951.9|28911.9|28951.8|28911.8|0
1690344600000|2023-07-26 04:10:00|28952|28912|28952|28912|28952|28912|28952|28912|0
1690345200000|2023-07-26 04:20:00|28952.1|28912.1|28952.1|28912.1|28952.1|28912.1|28952|28912|0
1690345500000|2023-07-26 04:25:00|28952|28912|28952.1|28912.1|28952.1|28912.1|28952|28912|0
1690345800000|2023-07-26 04:30:00|28958.5|28918.5|28952|28912|28958.6|28918.6|28952|28912|0
1690346100000|2023-07-26 04:35:00|28952.1|28912.1|28952.1|28912.1|28952.1|28912.1|28952.1|28912.1|0
1690346400000|2023-07-26 04:40:00|28952|28912|28945.6|28905.6|28952|28912|28945.6|28905.6|0
1690346700000|2023-07-26 04:45:00|28945.7|28905.7|28945.6|28905.6|28945.7|28905.7|28939.2|28899.2|0
1690347000000|2023-07-26 04:50:00|28945.7|28905.7|28954.2|28914.2|28954.2|28914.2|28939.2|28899.2|0
1690347300000|2023-07-26 04:55:00|28954.1|28914.1|28941.2|28901.2|28954.2|28914.2|28941.2|28901.2|0
1690347600000|2023-07-26 05:00:00|28941.3|28901.3|28954.1|28914.1|28954.1|28914.1|28941.2|28901.2|0
1690347900000|2023-07-26 05:05:00|28969.1|28929.1|28969.2|28929.2|28969.2|28929.2|28969|28929|0
1690348200000|2023-07-26 05:10:00|28969.1|28929.1|28956.2|28916.2|28969.2|28929.2|28956.2|28916.2|0
1690348500000|2023-07-26 05:15:00|28956.3|28916.3|28956.3|28916.3|28956.3|28916.3|28956.2|28916.2|0
1690348800000|2023-07-26 05:20:00|28953.1|28913.1|28956.3|28916.3|28956.3|28916.3|28949.9|28909.9|0
1690349100000|2023-07-26 05:25:00|28959.5|28919.5|28962.7|28922.7|28969.2|28929.2|28956.3|28916.3|0
1690349400000|2023-07-26 05:30:00|28969.1|28929.1|28956.3|28916.3|28969.2|28929.2|28956.3|28916.3|0
1690349700000|2023-07-26 05:35:00|28962.7|28922.7|28962.7|28922.7|28962.8|28922.8|28956.3|28916.3|0
1690350000000|2023-07-26 05:40:00|28962.8|28922.8|28956.4|28916.4|28962.8|28922.8|28956.3|28916.3|0
1690350300000|2023-07-26 05:45:00|28962.8|28922.8|28949.9|28909.9|28962.9|28922.9|28949.9|28909.9|0
1690350600000|2023-07-26 05:50:00|28950|28910|28920|28880|28950|28910|28919.9|28879.9|0
1690350900000|2023-07-26 05:55:00|28930|28890|28949.9|28909.9|28956.4|28916.4|28929.9|28889.9|0
1690351200000|2023-07-26 06:00:00|28956.3|28916.3|29014.7|28999.7|29014.7|28999.7|28930.6|28890.6|129
1690351500000|2023-07-26 06:05:00|29012.2|28997.2|29024.7|29009.7|29027.2|29012.2|29007.2|28992.2|82
1690351800000|2023-07-26 06:10:00|29022.2|29007.2|29082.2|29067.2|29087.2|29072.2|29022.2|29007.2|123
1690352100000|2023-07-26 06:15:00|29087.2|29072.2|29064.7|29049.7|29089.7|29074.7|29064.7|29049.7|58
1690352400000|2023-07-26 06:20:00|29067.2|29052.2|29067.2|29052.2|29069.7|29054.7|29057.2|29042.2|44
1690352700000|2023-07-26 06:25:00|29064.7|29049.7|29062.2|29047.2|29079.7|29064.7|29057.2|29042.2|60
1690353000000|2023-07-26 06:30:00|29064.7|29049.7|29082.2|29067.2|29084.7|29069.7|29064.7|29049.7|38
1690353300000|2023-07-26 06:35:00|29079.7|29064.7|29074.7|29059.7|29087.2|29072.2|29067.2|29052.2|39
1690353600000|2023-07-26 06:40:00|29072.2|29057.2|29079.7|29064.7|29079.7|29064.7|29062.2|29047.2|70
1690353900000|2023-07-26 06:45:00|29082.2|29067.2|29102.2|29087.2|29102.2|29087.2|29072.2|29057.2|87
1690354200000|2023-07-26 06:50:00|29107.2|29092.2|29102.2|29087.2|29112.2|29097.2|29097.2|29082.2|39
1690354500000|2023-07-26 06:55:00|29099.7|29084.7|29059.7|29044.7|29102.2|29087.2|29054.7|29039.7|174
1690354800000|2023-07-26 07:00:00|29057.2|29042.2|29104.7|29089.7|29157.2|29142.2|29057.2|29042.2|1132
1690355100000|2023-07-26 07:05:00|29102.2|29087.2|29072.2|29057.2|29124.7|29109.7|29042.2|29027.2|485
1690355400000|2023-07-26 07:10:00|29069.7|29054.7|29064.7|29049.7|29097.2|29082.2|29057.2|29042.2|158
1690355700000|2023-07-26 07:15:00|29067.2|29052.2|29052.2|29037.2|29092.2|29077.2|29052.2|29037.2|224
1690356000000|2023-07-26 07:20:00|29054.7|29039.7|29017.2|29002.2|29057.2|29042.2|29012.2|28997.2|305
1690356300000|2023-07-26 07:25:00|29012.2|28997.2|28997.2|28982.2|29027.2|29012.2|28992.2|28977.2|307
1690356600000|2023-07-26 07:30:00|28994.7|28979.7|29082.2|29067.2|29082.2|29067.2|28994.7|28979.7|256
1690356900000|2023-07-26 07:35:00|29087.2|29072.2|29077.2|29062.2|29092.2|29077.2|29072.2|29057.2|140
1690357200000|2023-07-26 07:40:00|29077.8|29062.8|29067.8|29052.8|29087.8|29072.8|29045.3|29030.3|158
1690357500000|2023-07-26 07:45:00|29065.3|29050.3|29092.8|29077.8|29102.8|29087.8|29057.8|29042.8|190
1690357800000|2023-07-26 07:50:00|29095.3|29080.3|29087.8|29072.8|29102.8|29087.8|29072.8|29057.8|94
1690358100000|2023-07-26 07:55:00|29092.8|29077.8|29072.8|29057.8|29092.8|29077.8|29072.8|29057.8|80
1690358400000|2023-07-26 08:00:00|29075.3|29060.3|29052.8|29037.8|29082.8|29067.8|29045.3|29030.3|80
1690358700000|2023-07-26 08:05:00|29055.3|29040.3|29030.3|29015.3|29057.8|29042.8|29012.8|28997.8|111
1690359000000|2023-07-26 08:10:00|29032.8|29017.8|28997.8|28982.8|29042.8|29027.8|28997.8|28982.8|76
1690359300000|2023-07-26 08:15:00|29000.3|28985.3|29037.8|29022.8|29045.3|29030.3|28997.8|28982.8|87
1690359600000|2023-07-26 08:20:00|29035.3|29020.3|29020.3|29005.3|29042.8|29027.8|29017.8|29002.8|37
1690359900000|2023-07-26 08:25:00|29017.8|29002.8|29015.3|29000.3|29037.8|29022.8|29012.8|28997.8|74
1690360200000|2023-07-26 08:30:00|29012.8|28997.8|28972.8|28957.8|29017.8|29002.8|28957.8|28942.8|200
1690360500000|2023-07-26 08:35:00|28970.3|28955.3|28982.8|28967.8|29002.8|28987.8|28970.3|28955.3|102
1690360800000|2023-07-26 08:40:00|28980.3|28965.3|28952.8|28937.8|28982.8|28967.8|28952.8|28937.8|86
1690361100000|2023-07-26 08:45:00|28955.3|28940.3|28987.8|28972.8|28992.8|28977.8|28955.3|28940.3|108
1690361400000|2023-07-26 08:50:00|28985.3|28970.3|28990.3|28975.3|28997.8|28982.8|28982.8|28967.8|47
1690361700000|2023-07-26 08:55:00|28992.8|28977.8|28985.3|28970.3|28995.3|28980.3|28982.8|28967.8|20
1690362000000|2023-07-26 09:00:00|28982.8|28967.8|28987.8|28972.8|29012.8|28997.8|28977.8|28962.8|73
1690362300000|2023-07-26 09:05:00|28985.3|28970.3|28982.8|28967.8|28997.8|28982.8|28980.3|28965.3|77
1690362600000|2023-07-26 09:10:00|28985.3|28970.3|28967.8|28952.8|28997.8|28982.8|28967.8|28952.8|61
1690362900000|2023-07-26 09:15:00|28965.3|28950.3|28972.8|28957.8|28977.8|28962.8|28957.8|28942.8|29
1690363200000|2023-07-26 09:20:00|28975.3|28960.3|28987.8|28972.8|28997.8|28982.8|28967.8|28952.8|54
1690363500000|2023-07-26 09:25:00|28990.3|28975.3|28972.8|28957.8|28992.8|28977.8|28967.8|28952.8|53
1690363800000|2023-07-26 09:30:00|28975.3|28960.3|28972.8|28957.8|28987.8|28972.8|28967.8|28952.8|33
1690364100000|2023-07-26 09:35:00|28970.3|28955.3|28907.8|28892.8|28972.8|28957.8|28907.8|28892.8|200
1690364400000|2023-07-26 09:40:00|28905.3|28890.3|28937.8|28922.8|28937.8|28922.8|28902.8|28887.8|186
1690364700000|2023-07-26 09:45:00|28940.3|28925.3|28940.3|28925.3|28952.8|28937.8|28937.8|28922.8|143
1690365000000|2023-07-26 09:50:00|28942.8|28927.8|28927.8|28912.8|28957.8|28942.8|28925.3|28910.3|88
1690365300000|2023-07-26 09:55:00|28930.3|28915.3|28937.8|28922.8|28960.3|28945.3|28930.3|28915.3|69
1690365600000|2023-07-26 10:00:00|28942.8|28927.8|28942.8|28927.8|28952.8|28937.8|28935.3|28920.3|77
1690365900000|2023-07-26 10:05:00|28940.3|28925.3|28925.3|28910.3|28947.8|28932.8|28917.8|28902.8|68
1690366200000|2023-07-26 10:10:00|28922.8|28907.8|28912.8|28897.8|28927.8|28912.8|28907.8|28892.8|67
1690366500000|2023-07-26 10:15:00|28917.8|28902.8|28902.8|28887.8|28927.8|28912.8|28902.8|28887.8|103
1690366800000|2023-07-26 10:20:00|28897.8|28882.8|28872.8|28857.8|28902.8|28887.8|28872.8|28857.8|147
1690367100000|2023-07-26 10:25:00|28875.3|28860.3|28887.8|28872.8|28897.8|28882.8|28872.8|28857.8|71
1690367400000|2023-07-26 10:30:00|28890.3|28875.3|28900.3|28885.3|28907.8|28892.8|28887.8|28872.8|143
1690367700000|2023-07-26 10:35:00|28902.8|28887.8|28895.3|28880.3|28917.8|28902.8|28892.8|28877.8|46
1690368000000|2023-07-26 10:40:00|28897.8|28882.8|28907.8|28892.8|28907.8|28892.8|28885.3|28870.3|71
1690368300000|2023-07-26 10:45:00|28902.8|28887.8|28907.8|28892.8|28917.8|28902.8|28900.3|28885.3|38
1690368600000|2023-07-26 10:50:00|28912.8|28897.8|28912.8|28897.8|28920.3|28905.3|28895.3|28880.3|32
1690368900000|2023-07-26 10:55:00|28910.3|28895.3|28905.3|28890.3|28910.3|28895.3|28897.8|28882.8|36
1690369200000|2023-07-26 11:00:00|28907.8|28892.8|28902.8|28887.8|28917.8|28902.8|28897.8|28882.8|33
1690369500000|2023-07-26 11:05:00|28900.3|28885.3|28880.3|28865.3|28902.8|28887.8|28872.8|28857.8|50
1690369800000|2023-07-26 11:10:00|28882.8|28867.8|28865.3|28850.3|28882.8|28867.8|28862.8|28847.8|74
1690370100000|2023-07-26 11:15:00|28862.8|28847.8|28877.8|28862.8|28895.3|28880.3|28862.8|28847.8|51
1690370400000|2023-07-26 11:20:00|28875.3|28860.3|28892.8|28877.8|28892.8|28877.8|28872.8|28857.8|31
1690370700000|2023-07-26 11:25:00|28895.3|28880.3|28882.8|28867.8|28897.8|28882.8|28872.8|28857.8|49
1690371000000|2023-07-26 11:30:00|28885.3|28870.3|28897.8|28882.8|28900.3|28885.3|28872.8|28857.8|50
1690371300000|2023-07-26 11:35:00|28900.3|28885.3|28887.8|28872.8|28902.8|28887.8|28880.3|28865.3|37
1690371600000|2023-07-26 11:40:00|28887|28872|28897|28882|28902|28887|28882|28867|33
1690371900000|2023-07-26 11:45:00|28894.5|28879.5|28902|28887|28914.5|28899.5|28894.5|28879.5|47
1690372200000|2023-07-26 11:50:00|28899.5|28884.5|28922|28907|28922|28907|28899.5|28884.5|84
1690372500000|2023-07-26 11:55:00|28924.5|28909.5|28912|28897|28932|28917|28904.5|28889.5|87
1690372800000|2023-07-26 12:00:00|28914.5|28899.5|28914.5|28899.5|28927|28912|28902|28887|104
1690373100000|2023-07-26 12:05:00|28912|28897|28907|28892|28912|28897|28897|28882|51
1690373400000|2023-07-26 12:10:00|28904.5|28889.5|28902|28887|28907|28892|28887|28872|55
1690373700000|2023-07-26 12:15:00|28904.5|28889.5|28907|28892|28927|28912|28904.5|28889.5|50
1690374000000|2023-07-26 12:20:00|28904.5|28889.5|28912|28897|28914.5|28899.5|28902|28887|21
1690374300000|2023-07-26 12:25:00|28907|28892|28907|28892|28914.5|28899.5|28892|28877|36
1690374600000|2023-07-26 12:30:00|28909.5|28894.5|28897|28882|28909.5|28894.5|28892|28877|30
1690374900000|2023-07-26 12:35:00|28902|28887|28892|28877|28912|28897|28887|28872|47
1690375200000|2023-07-26 12:40:00|28897|28882|28877|28862|28899.5|28884.5|28877|28862|58
1690375500000|2023-07-26 12:45:00|28874.5|28859.5|28857|28842|28877|28862|28852|28837|113
1690375800000|2023-07-26 12:50:00|28854.5|28839.5|28804.5|28789.5|28857|28842|28802|28787|205
1690376100000|2023-07-26 12:55:00|28802|28787|28822|28807|28822|28807|28799.5|28784.5|108
1690376400000|2023-07-26 13:00:00|28819.5|28804.5|28822|28807|28827|28812|28809.5|28794.5|89
1690376700000|2023-07-26 13:05:00|28819.5|28804.5|28822|28807|28832|28817|28802|28787|114
1690377000000|2023-07-26 13:10:00|28819.5|28804.5|28797|28782|28827|28812|28794.5|28779.5|72
1690377300000|2023-07-26 13:15:00|28799.5|28784.5|28792|28777|28807|28792|28784.5|28769.5|64
1690377600000|2023-07-26 13:20:00|28789.5|28774.5|28797|28782|28802|28787|28782|28767|66
1690377900000|2023-07-26 13:25:00|28799.5|28784.5|28802|28787|28807|28792|28792|28777|47
1690378200000|2023-07-26 13:30:00|28797|28782|28862|28847|28864.5|28849.5|28794.5|28779.5|178
1690378500000|2023-07-26 13:35:00|28864.5|28849.5|28892|28877|28902|28887|28862|28847|150
1690378800000|2023-07-26 13:40:00|28894.5|28879.5|28919.5|28904.5|28932|28917|28892|28877|217
1690379100000|2023-07-26 13:45:00|28922|28907|28917|28902|28929.5|28914.5|28897|28882|105
1690379400000|2023-07-26 13:50:00|28922|28907|28939.5|28924.5|28942|28927|28919.5|28904.5|69
1690379700000|2023-07-26 13:55:00|28937|28922|28932|28917|28947|28932|28927|28912|65
1690380000000|2023-07-26 14:00:00|28934.5|28919.5|28932|28917|28957|28942|28924.5|28909.5|179
1690380300000|2023-07-26 14:05:00|28929.5|28914.5|28952|28937|28957|28942|28929.5|28914.5|407
1690380600000|2023-07-26 14:10:00|28950.4|28935.4|28975.4|28960.4|28985.4|28970.4|28950.4|28935.4|540
1690380900000|2023-07-26 14:15:00|28972.9|28957.9|28972.9|28957.9|28980.4|28965.4|28965.4|28950.4|85
1690381200000|2023-07-26 14:20:00|28970.4|28955.4|28965.4|28950.4|28985.4|28970.4|28955.4|28940.4|145
1690381500000|2023-07-26 14:25:00|28967.9|28952.9|28975.4|28960.4|28980.4|28965.4|28965.4|28950.4|74
1690381800000|2023-07-26 14:30:00|28972.9|28957.9|28950.4|28935.4|28980.4|28965.4|28950.4|28935.4|95
1690382100000|2023-07-26 14:35:00|28952.9|28937.9|28960.4|28945.4|28970.4|28955.4|28952.9|28937.9|75
1690382400000|2023-07-26 14:40:00|28965.4|28950.4|28935.4|28920.4|28965.4|28950.4|28920.4|28905.4|90
1690382700000|2023-07-26 14:45:00|28932.9|28917.9|28942.9|28927.9|28950.4|28935.4|28930.4|28915.4|76
1690383000000|2023-07-26 14:50:00|28945.4|28930.4|28925.4|28910.4|28945.4|28930.4|28920.4|28905.4|104
1690383300000|2023-07-26 14:55:00|28930.4|28915.4|28925.4|28910.4|28930.4|28915.4|28910.4|28895.4|141
1690383600000|2023-07-26 15:00:00|28922.9|28907.9|28957.9|28942.9|28960.4|28945.4|28920.4|28905.4|104
1690383900000|2023-07-26 15:05:00|28960.4|28945.4|28960.4|28945.4|28965.4|28950.4|28955.4|28940.4|103
1690384200000|2023-07-26 15:10:00|28962.9|28947.9|28980.4|28965.4|28980.4|28965.4|28960.4|28945.4|111
1690384500000|2023-07-26 15:15:00|28975.4|28960.4|28982.9|28967.9|28990.4|28975.4|28975.4|28960.4|178
1690384800000|2023-07-26 15:20:00|28985.4|28970.4|28960.4|28945.4|28985.4|28970.4|28960.4|28945.4|75
1690385100000|2023-07-26 15:25:00|28965.4|28950.4|28970.4|28955.4|28975.4|28960.4|28960.4|28945.4|145
1690385400000|2023-07-26 15:30:00|28975.4|28960.4|28980.4|28965.4|28995.4|28980.4|28970.4|28955.4|270
1690385700000|2023-07-26 15:35:00|28982.9|28967.9|28955.4|28940.4|28982.9|28967.9|28955.4|28940.4|148
1690386000000|2023-07-26 15:40:00|28957.9|28942.9|28985.4|28970.4|28995.4|28980.4|28957.9|28942.9|185
1690386300000|2023-07-26 15:45:00|28987.9|28972.9|29005.4|28990.4|29015.4|29000.4|28985.4|28970.4|163
1690386600000|2023-07-26 15:50:00|29007.9|28987.9|29022.9|29002.9|29027.9|29007.9|29007.9|28987.9|44
1690386900000|2023-07-26 15:55:00|29027.9|29007.9|29027.9|29007.9|29027.9|29007.9|29017.9|28997.9|63
1690387200000|2023-07-26 16:00:00|29032.9|29012.9|29042.9|29022.9|29047.9|29027.9|29032.9|29012.9|62
1690387500000|2023-07-26 16:05:00|29037.9|29017.9|29047.9|29027.9|29047.9|29027.9|29037.9|29017.9|24
1690387800000|2023-07-26 16:10:00|29052.9|29022.9|29057.9|29037.9|29057.9|29037.9|29047.9|29022.9|49
1690388100000|2023-07-26 16:15:00|29052.9|29032.9|29057.9|29037.9|29067.9|29047.9|29047.9|29027.9|28
1690388400000|2023-07-26 16:20:00|29062.9|29042.9|29057.9|29037.9|29067.9|29047.9|29052.9|29032.9|43
1690388700000|2023-07-26 16:25:00|29052.9|29032.9|29057.9|29037.9|29062.9|29042.9|29047.9|29027.9|41
1690389000000|2023-07-26 16:30:00|29052.9|29032.9|29062.9|29042.9|29062.9|29042.9|29052.9|29032.9|12
1690389300000|2023-07-26 16:35:00|29057.9|29037.9|29057.9|29037.9|29062.9|29037.9|29057.9|29032.9|5
1690389600000|2023-07-26 16:40:00|29062.9|29042.9|29052.9|29032.9|29062.9|29042.9|29047.9|29027.9|30
1690389900000|2023-07-26 16:45:00|29047.9|29027.9|29047.9|29027.9|29047.9|29032.9|29042.9|29022.9|27
1690390200000|2023-07-26 16:50:00|29042.9|29022.9|29052.9|29032.9|29052.9|29032.9|29042.9|29022.9|13
1690390500000|2023-07-26 16:55:00|29057.9|29037.9|29062.9|29042.9|29062.9|29042.9|29052.9|29027.9|25
1690390800000|2023-07-26 17:00:00|29057.9|29037.9|29067.9|29042.9|29067.9|29047.9|29057.9|29037.9|4
1690391100000|2023-07-26 17:05:00|29062.9|29047.9|29062.9|29042.9|29067.9|29047.9|29062.9|29042.9|6
1690391400000|2023-07-26 17:10:00|29067.9|29047.9|29062.9|29042.9|29067.9|29047.9|29062.9|29042.9|8
1690391700000|2023-07-26 17:15:00|29067.9|29047.9|29062.9|29042.9|29067.9|29047.9|29062.9|29042.9|9
1690392000000|2023-07-26 17:20:00|29067.9|29047.9|29067.9|29047.9|29067.9|29047.9|29062.9|29042.9|7
1690392300000|2023-07-26 17:25:00|29072.9|29042.9|29067.9|29047.9|29072.9|29052.9|29067.9|29042.9|7
1690392600000|2023-07-26 17:30:00|29072.9|29042.9|29067.9|29047.9|29072.9|29052.9|29067.9|29042.9|27
1690392900000|2023-07-26 17:35:00|29072.9|29052.9|29067.9|29047.9|29072.9|29052.9|29067.9|29047.9|15
1690393200000|2023-07-26 17:40:00|||||||||1
1690393500000|2023-07-26 17:45:00|29062.9|29042.9|29062.9|29042.9|29067.9|29047.9|29057.9|29032.9|45
1690393800000|2023-07-26 17:50:00|29067.9|29047.9|29067.9|29042.9|29067.9|29047.9|29062.9|29042.9|10
1690394100000|2023-07-26 17:55:00|29062.9|29047.9|29072.9|29047.9|29077.9|29057.9|29062.9|29042.9|25
1690394400000|2023-07-26 18:00:00|29067.9|29042.9|29082.9|29057.9|29087.9|29062.9|29057.9|29037.9|28
1690394700000|2023-07-26 18:05:00|29077.9|29052.9|29077.9|29052.9|29082.9|29057.9|29062.9|29037.9|10
1690395000000|2023-07-26 18:10:00|29072.9|29057.9|29067.9|29042.9|29077.9|29057.9|29067.9|29042.9|3
1690395300000|2023-07-26 18:15:00|29062.9|29047.9|29077.9|29052.9|29077.9|29057.9|29062.9|29042.9|3
1690395600000|2023-07-26 18:20:00|29072.9|29057.9|29082.9|29062.9|29087.9|29062.9|29072.9|29047.9|10
1690395900000|2023-07-26 18:25:00|29077.9|29057.9|29085.4|29070.4|29092.9|29070.4|29057.9|29037.9|29
1690396200000|2023-07-26 18:30:00|29082.9|29067.9|29092.9|29077.9|29105.4|29090.4|29082.9|29067.9|18
1690396500000|2023-07-26 18:35:00|29095.4|29080.4|29160.4|29145.4|29165.4|29150.4|29095.4|29080.4|90
1690396800000|2023-07-26 18:40:00|29162.9|29147.9|29145.4|29130.4|29165.4|29150.4|29145.4|29130.4|68
1690397100000|2023-07-26 18:45:00|29147.9|29132.9|29137.9|29122.9|29150.4|29135.4|29135.4|29120.4|37
1690397400000|2023-07-26 18:50:00|29135.4|29120.4|29142.9|29127.9|29145.4|29130.4|29135.4|29120.4|24
1690397700000|2023-07-26 18:55:00|29140.4|29125.4|29130.4|29115.4|29142.9|29127.9|29125.4|29110.4|21
1690398000000|2023-07-26 19:00:00|29132.9|29117.9|29122.9|29107.9|29135.4|29120.4|29117.9|29102.9|16
1690398300000|2023-07-26 19:05:00|29120.4|29105.4|29077.9|29062.9|29125.4|29110.4|29067.9|29052.9|80
1690398600000|2023-07-26 19:10:00|29075.4|29060.4|29082.9|29067.9|29092.9|29077.9|29070.4|29055.4|30
1690398900000|2023-07-26 19:15:00|29080.4|29065.4|29070.4|29055.4|29087.9|29072.9|29055.4|29040.4|25
1690399200000|2023-07-26 19:20:00|29067.9|29052.9|29077.9|29062.9|29085.4|29070.4|29065.4|29050.4|23
1690399500000|2023-07-26 19:25:00|29080.4|29065.4|29077.9|29062.9|29105.4|29090.4|29077.9|29062.9|69
1690399800000|2023-07-26 19:30:00|29075.4|29060.4|29085.4|29070.4|29085.4|29070.4|29070.4|29055.4|54
1690400100000|2023-07-26 19:35:00|29087.9|29072.9|29085.4|29070.4|29090.4|29075.4|29075.4|29060.4|12
1690400400000|2023-07-26 19:40:00|29082.9|29067.9|29097.9|29082.9|29100.4|29085.4|29082.9|29067.9|11
1690400700000|2023-07-26 19:45:00|29100.4|29085.4|29090.4|29075.4|29100.4|29085.4|29090.4|29075.4|2
1690401000000|2023-07-26 19:50:00|29087.9|29072.9|29087.9|29072.9|29090.4|29075.4|29082.9|29067.9|7
1690401300000|2023-07-26 19:55:00|29085.4|29070.4|29085.4|29070.4|29090.4|29075.4|29080.4|29065.4|22
1690401600000|2023-07-26 20:00:00|29108.8|29068.8|29109|29069|29112.3|29072.3|29094.2|29054.2|0
1690401900000|2023-07-26 20:05:00|29108.9|29068.9|29114.3|29074.3|29151.8|29111.8|29107.6|29067.6|0
1690402200000|2023-07-26 20:10:00|29113.6|29073.6|29114.3|29074.3|29117.7|29077.7|29098.9|29058.9|0
1690402500000|2023-07-26 20:15:00|29113.6|29073.6|29115.7|29075.7|29117|29077|29104.3|29064.3|0
1690402800000|2023-07-26 20:20:00|29115.6|29075.6|29114.4|29074.4|29119.1|29079.1|29111|29071|0
1690403100000|2023-07-26 20:25:00|29115.7|29075.7|29110.4|29070.4|29117.7|29077.7|29107|29067|0
1690403400000|2023-07-26 20:30:00|29111|29071|29107.7|29067.7|29112.4|29072.4|29101|29061|0
1690403700000|2023-07-26 20:35:00|29109|29069|29100.3|29060.3|29110.4|29070.4|29100.3|29060.3|0
1690404000000|2023-07-26 20:40:00|29099|29059|29094.3|29054.3|29100.3|29060.3|29093.6|29053.6|0
1690404300000|2023-07-26 20:45:00|29093.7|29053.7|29092.3|29052.3|29095.6|29055.6|29091|29051|0
1690404600000|2023-07-26 20:50:00|29091|29051|29091|29051|29093.6|29053.6|29090.3|29050.3|0
1690404900000|2023-07-26 20:55:00|29090.3|29050.3|29087.6|29047.6|29093.6|29053.6|29086.9|29046.9|0
1690405200000|2023-07-26 21:00:00|29087|29047|29097|29057|29097.7|29057.7|29087|29047|0
1690405500000|2023-07-26 21:05:00|29097.1|29057.1|29101.7|29061.7|29103|29063|29097.1|29057.1|0
1690405800000|2023-07-26 21:10:00|29101|29061|29101.7|29061.7|29103.7|29063.7|29101|29061|0
1690406100000|2023-07-26 21:15:00|29103|29063|29099.7|29059.7|29103.7|29063.7|29099.7|29059.7|0
1690406400000|2023-07-26 21:20:00|29099.6|29059.6|29099.7|29059.7|29100.3|29060.3|29098.3|29058.3|0
1690406700000|2023-07-26 21:25:00|29100.3|29060.3|29101|29061|29101.7|29061.7|29099.7|29059.7|0
1690407000000|2023-07-26 21:30:00|29101.1|29061.1|29103.7|29063.7|29103.7|29063.7|29101|29061|0
1690407300000|2023-07-26 21:35:00|29103.6|29063.6|29103|29063|29103.6|29063.6|29102.3|29062.3|0
1690407600000|2023-07-26 21:40:00|29103.7|29063.7|29103|29063|29103.7|29063.7|29102.3|29062.3|0
1690407900000|2023-07-26 21:45:00|29103.7|29063.7|29104.3|29064.3|29104.4|29064.4|29103.7|29063.7|0
1690408200000|2023-07-26 21:50:00|29103.7|29063.7|29105|29065|29105|29065|29103.7|29063.7|0
1690408500000|2023-07-26 21:55:00|29104.4|29064.4|29105|29065|29105.7|29065.7|29104.4|29064.4|0
1690408800000|2023-07-26 22:00:00|29105.2|29065.2|29109|29069|29115.7|29075.7|29105.2|29065.2|0
1690409100000|2023-07-26 22:05:00|29107.7|29067.7|29105.7|29065.7|29112.4|29072.4|29105.7|29065.7|0
1690409400000|2023-07-26 22:10:00|29106.3|29066.3|29101|29061|29107|29067|29095.6|29055.6|0
1690409700000|2023-07-26 22:15:00|29101.7|29061.7|29105.7|29065.7|29107|29067|29101|29061|0
1690410000000|2023-07-26 22:20:00|29107|29067|29111|29071|29112.4|29072.4|29107|29067|0
1690410300000|2023-07-26 22:25:00|29110.4|29070.4|29111|29071|29112.4|29072.4|29110.4|29070.4|0
1690410600000|2023-07-26 22:30:00|29111.1|29071.1|29113.7|29073.7|29115.7|29075.7|29111.1|29071.1|0
1690410900000|2023-07-26 22:35:00|29114.4|29074.4|29107.2|29067.2|29114.4|29074.4|29104.6|29064.6|0
1690411200000|2023-07-26 22:40:00|29107.3|29067.3|29109.2|29069.2|29110.6|29070.6|29107.2|29067.2|0
1690411500000|2023-07-26 22:45:00|29108.6|29068.6|29106.5|29066.5|29108.6|29068.6|29105.9|29065.9|0
1690411800000|2023-07-26 22:50:00|29105.9|29065.9|29107.9|29067.9|29107.9|29067.9|29104.6|29064.6|0
1690412100000|2023-07-26 22:55:00|29109.2|29069.2|29105.9|29065.9|29109.2|29069.2|29105.9|29065.9|0
1690412400000|2023-07-26 23:00:00|29107.2|29067.2|29109.1|29069.1|29110.5|29070.5|29105.8|29065.8|0
1690412700000|2023-07-26 23:05:00|29109.2|29069.2|29110.5|29070.5|29110.5|29070.5|29109.1|29069.1|0
1690413000000|2023-07-26 23:10:00|29109.8|29069.8|29111.2|29071.2|29111.2|29071.2|29109.1|29069.1|0
1690413300000|2023-07-26 23:15:00|29111.1|29071.1|29112.5|29072.5|29112.5|29072.5|29110.5|29070.5|0
1690413600000|2023-07-26 23:20:00|29113.8|29073.8|29114.5|29074.5|29115.8|29075.8|29113.8|29073.8|0
1690413900000|2023-07-26 23:25:00|29113.8|29073.8|29114.5|29074.5|29117.8|29077.8|29113.8|29073.8|0
1690414200000|2023-07-26 23:30:00|29113.8|29073.8|29109.1|29069.1|29113.8|29073.8|29109.1|29069.1|0
1690414500000|2023-07-26 23:35:00|29107.8|29067.8|29110.5|29070.5|29111.2|29071.2|29107.8|29067.8|0
1690414800000|2023-07-26 23:40:00|29111.2|29071.2|29110.5|29070.5|29111.2|29071.2|29109.1|29069.1|0
1690415100000|2023-07-26 23:45:00|29111.2|29071.2|29113.8|29073.8|29113.8|29073.8|29110.5|29070.5|0
1690415400000|2023-07-26 23:50:00|29113.1|29073.1|29112.5|29072.5|29113.8|29073.8|29111.2|29071.2|0
1690415700000|2023-07-26 23:55:00|29113.1|29073.1|29114.5|29074.5|29114.5|29074.5|29112.5|29072.5|0
1690416000000|2023-07-27 00:00:00|29113.8|29073.8|29102.5|29062.5|29113.8|29073.8|29102.5|29062.5|0
1690416300000|2023-07-27 00:05:00|29103.8|29063.8|29104|29064|29111.2|29071.2|29102.5|29062.5|0
1690416600000|2023-07-27 00:10:00|29104.1|29064.1|29109.6|29069.6|29109.6|29069.6|29104|29064|0
1690416900000|2023-07-27 00:15:00|29110.3|29070.3|29108.4|29068.4|29114.9|29074.9|29108.3|29068.3|0
1690417200000|2023-07-27 00:20:00|29111.6|29071.6|29115.1|29075.1|29121.6|29081.6|29108.4|29068.4|0
1690417500000|2023-07-27 00:25:00|29115|29075|29121.6|29081.6|29121.6|29081.6|29115|29075|0
1690417800000|2023-07-27 00:30:00|29121.5|29081.5|29121.6|29081.6|29128.2|29088.2|29121.5|29081.5|0
1690418100000|2023-07-27 00:35:00|29121.7|29081.7|29121.7|29081.7|29128.2|29088.2|29121.6|29081.6|0
1690418400000|2023-07-27 00:40:00|29121.8|29081.8|29121.7|29081.7|29128.3|29088.3|29121.7|29081.7|0
1690418700000|2023-07-27 00:45:00|29121.8|29081.8|29121.7|29081.7|29128.2|29088.2|29121.7|29081.7|0
1690419000000|2023-07-27 00:50:00|29121.8|29081.8|29128.3|29088.3|29128.4|29088.4|29121.7|29081.7|0
1690419300000|2023-07-27 00:55:00|29121.8|29081.8|29128.8|29088.8|29128.8|29088.8|29121.8|29081.8|0
1690419600000|2023-07-27 01:00:00|29128.9|29088.9|29129|29089|29135.5|29095.5|29128.8|29088.8|0
1690419900000|2023-07-27 01:05:00|29135.4|29095.4|29135.5|29095.5|29135.6|29095.6|29129|29089|0
1690420200000|2023-07-27 01:10:00|29129|29089|29129|29089|29135.5|29095.5|29128.9|29088.9|0
1690420500000|2023-07-27 01:15:00|29135.5|29095.5|29128.9|29088.9|29142|29102|29128.8|29088.8|0
1690420800000|2023-07-27 01:20:00|29128.8|29088.8|29135.5|29095.5|29142.1|29102.1|29128.8|29088.8|0
1690421100000|2023-07-27 01:25:00|29142|29102|29135.6|29095.6|29142.1|29102.1|29135.5|29095.5|0
1690421400000|2023-07-27 01:30:00|29142|29102|29142.2|29102.2|29148.7|29108.7|29135.6|29095.6|0
1690421700000|2023-07-27 01:35:00|29142.1|29102.1|29135.6|29095.6|29142.2|29102.2|29135.6|29095.6|0
1690422000000|2023-07-27 01:40:00|29135.7|29095.7|29135.6|29095.6|29142.2|29102.2|29135.6|29095.6|0
1690422300000|2023-07-27 01:45:00|29135.7|29095.7|29135.7|29095.7|29142.2|29102.2|29135.6|29095.6|0
1690422600000|2023-07-27 01:50:00|29142.2|29102.2|29135.7|29095.7|29148.8|29108.8|29129.2|29089.2|0
1690422900000|2023-07-27 01:55:00|29135.8|29095.8|29135.7|29095.7|29135.8|29095.8|29135.7|29095.7|0
1690423200000|2023-07-27 02:00:00|29135.8|29095.8|29142.4|29102.4|29142.4|29102.4|29135.7|29095.7|0
1690423500000|2023-07-27 02:05:00|29148.9|29108.9|29149|29109|29149|29109|29142.4|29102.4|0
1690423800000|2023-07-27 02:10:00|29142.5|29102.5|29155.5|29115.5|29155.6|29115.6|29142.5|29102.5|0
1690424100000|2023-07-27 02:15:00|29155.6|29115.6|29162|29122|29162.1|29122.1|29155.5|29115.5|0
1690424400000|2023-07-27 02:20:00|29162.1|29122.1|29155.5|29115.5|29162.1|29122.1|29155.5|29115.5|0
1690424700000|2023-07-27 02:25:00|29155.6|29115.6|29155.4|29115.4|29162|29122|29155.4|29115.4|0
1690425000000|2023-07-27 02:30:00|29155.5|29115.5|29161.9|29121.9|29162|29122|29155.5|29115.5|0
1690425300000|2023-07-27 02:35:00|29161.8|29121.8|29161.7|29121.7|29168.5|29128.5|29161.6|29121.6|0
1690425600000|2023-07-27 02:40:00|29155.2|29115.2|29155.2|29115.2|29155.3|29115.3|29155.2|29115.2|0
1690425900000|2023-07-27 02:45:00|29155.3|29115.3|29161.7|29121.7|29168.2|29128.2|29155.1|29115.1|0
1690426200000|2023-07-27 02:50:00|29161.6|29121.6|29162.6|29122.6|29162.6|29122.6|29161.6|29121.6|0
1690426500000|2023-07-27 02:55:00|29162.5|29122.5|29162.5|29122.5|29162.6|29122.6|29161.7|29121.7|0
1690426800000|2023-07-27 03:00:00|29165.7|29125.7|29162.6|29122.6|29169.1|29129.1|29162.5|29122.5|0
1690427100000|2023-07-27 03:05:00|29162.5|29122.5|29162.6|29122.6|29169.1|29129.1|29162.5|29122.5|0
1690427400000|2023-07-27 03:10:00|29169.1|29129.1|29162.6|29122.6|29169.2|29129.2|29162.6|29122.6|0
1690427700000|2023-07-27 03:15:00|29169.1|29129.1|29162.6|29122.6|29169.1|29129.1|29162.6|29122.6|0
1690428600000|2023-07-27 03:30:00|29162.5|29122.5|29162.6|29122.6|29162.6|29122.6|29162.5|29122.5|0
1690428900000|2023-07-27 03:35:00|29162.5|29122.5|29162.5|29122.5|29162.6|29122.6|29162.5|29122.5|0
1690429200000|2023-07-27 03:40:00|29162.6|29122.6|29162.5|29122.5|29162.6|29122.6|29162.5|29122.5|0
1690429500000|2023-07-27 03:45:00|29162.4|29122.4|29162.5|29122.5|29162.5|29122.5|29159.2|29119.2|0
1690429800000|2023-07-27 03:50:00|29162.6|29122.6|29162.6|29122.6|29169|29129|29162.6|29122.6|0
1690430400000|2023-07-27 04:00:00|29162.5|29122.5|29169.3|29129.3|29169.4|29129.4|29162.5|29122.5|0
1690430700000|2023-07-27 04:05:00|29169.4|29129.4|29183|29143|29183|29143|29169.3|29129.3|0
1690431000000|2023-07-27 04:10:00|29183.1|29143.1|29189.8|29149.8|29189.8|29149.8|29183.1|29143.1|0
1690431300000|2023-07-27 04:15:00|29193|29153|29196.4|29156.4|29196.4|29156.4|29189.8|29149.8|0
1690431600000|2023-07-27 04:20:00|29196.3|29156.3|29189.8|29149.8|29196.4|29156.4|29189.8|29149.8|0
1690432200000|2023-07-27 04:30:00|29189.7|29149.7|29189.7|29149.7|29196.2|29156.2|29189.7|29149.7|0
1690432500000|2023-07-27 04:35:00|29189.8|29149.8|29189.7|29149.7|29189.8|29149.8|29189.7|29149.7|0
1690432800000|2023-07-27 04:40:00|29189.8|29149.8|29189.7|29149.7|29189.8|29149.8|29189.6|29149.6|0
1690433100000|2023-07-27 04:45:00|29189.6|29149.6|29189.7|29149.7|29189.7|29149.7|29189.6|29149.6|0
1690433400000|2023-07-27 04:50:00|29196.2|29156.2|29196.2|29156.2|29196.2|29156.2|29196.2|29156.2|0
1690433700000|2023-07-27 04:55:00|29196.3|29156.3|29189.7|29149.7|29196.3|29156.3|29189.7|29149.7|0
1690434000000|2023-07-27 05:00:00|29189.8|29149.8|29189.7|29149.7|29189.8|29149.8|29183.2|29143.2|0
1690434300000|2023-07-27 05:05:00|29189.6|29149.6|29182.9|29142.9|29189.7|29149.7|29182.9|29142.9|0
1690434600000|2023-07-27 05:10:00|29189.4|29149.4|29189.4|29149.4|29189.4|29149.4|29182.9|29142.9|0
1690434900000|2023-07-27 05:15:00|29182.9|29142.9|29189.2|29149.2|29189.2|29149.2|29182.7|29142.7|0
1690435200000|2023-07-27 05:20:00|29186|29146|29189.2|29149.2|29189.2|29149.2|29182.7|29142.7|0
1690435500000|2023-07-27 05:25:00|29182.7|29142.7|29182.5|29142.5|29189.2|29149.2|29176|29136|0
1690435800000|2023-07-27 05:30:00|29176|29136|29169.5|29129.5|29176|29136|29169.5|29129.5|0
1690436100000|2023-07-27 05:35:00|29169.4|29129.4|29169.4|29129.4|29169.5|29129.5|29169.4|29129.4|0
1690436400000|2023-07-27 05:40:00|29169.3|29129.3|29169.4|29129.4|29169.4|29129.4|29162.8|29122.8|0
1690436700000|2023-07-27 05:45:00|29175.9|29135.9|29176|29136|29182.5|29142.5|29175.9|29135.9|0
1690437000000|2023-07-27 05:50:00|29169.5|29129.5|29175.9|29135.9|29176|29136|29169.4|29129.4|0
1690437300000|2023-07-27 05:55:00|29176|29136|29176.2|29136.2|29182.7|29142.7|29176|29136|0
1690437600000|2023-07-27 06:00:00|29182.7|29142.7|29155.4|29140.4|29202.4|29170.4|29150.4|29135.4|100
1690437900000|2023-07-27 06:05:00|29157.9|29142.9|29160.4|29145.4|29175.4|29160.4|29155.4|29140.4|76
1690438200000|2023-07-27 06:10:00|29165.4|29150.4|29155.4|29140.4|29167.9|29152.9|29152.9|29137.9|58
1690438500000|2023-07-27 06:15:00|29157.9|29142.9|29180.4|29165.4|29180.4|29165.4|29157.9|29142.9|42
1690438800000|2023-07-27 06:20:00|29177.9|29162.9|29155.4|29140.4|29180.4|29165.4|29150.4|29135.4|22
1690439100000|2023-07-27 06:25:00|29157.9|29142.9|29165.4|29150.4|29165.4|29150.4|29155.4|29140.4|23
1690439400000|2023-07-27 06:30:00|29162.9|29147.9|29145.4|29130.4|29165.4|29150.4|29142.9|29127.9|17
1690439700000|2023-07-27 06:35:00|29150.4|29135.4|29142.9|29127.9|29150.4|29135.4|29142.9|29127.9|34
1690440000000|2023-07-27 06:40:00|29140.4|29125.4|29132.9|29117.9|29145.4|29130.4|29130.4|29115.4|15
1690440300000|2023-07-27 06:45:00|29135.4|29120.4|29142.9|29127.9|29145.4|29130.4|29132.9|29117.9|23
1690440600000|2023-07-27 06:50:00|29140.4|29125.4|29135.4|29120.4|29140.4|29125.4|29132.9|29117.9|17
1690440900000|2023-07-27 06:55:00|29140.4|29125.4|29125.4|29110.4|29145.4|29130.4|29122.9|29107.9|36
1690441200000|2023-07-27 07:00:00|29132.9|29117.9|29115.4|29100.4|29172.9|29157.9|29110.4|29095.4|719
1690441500000|2023-07-27 07:05:00|29112.9|29097.9|29085.4|29070.4|29125.4|29110.4|29070.4|29055.4|411
1690441800000|2023-07-27 07:10:00|29087.9|29072.9|29070.4|29055.4|29100.4|29085.4|29055.4|29040.4|253
1690442100000|2023-07-27 07:15:00|29065.4|29050.4|29110.4|29095.4|29110.4|29095.4|29045.4|29030.4|269
1690442400000|2023-07-27 07:20:00|29112.9|29097.9|29100.4|29085.4|29130.4|29115.4|29085.4|29070.4|140
1690442700000|2023-07-27 07:25:00|29095.4|29080.4|29140.4|29125.4|29145.4|29130.4|29095.4|29080.4|178
1690443000000|2023-07-27 07:30:00|29145.4|29130.4|29150.4|29135.4|29160.4|29145.4|29125.4|29110.4|214
1690443300000|2023-07-27 07:35:00|29147.9|29132.9|29155.4|29140.4|29165.4|29150.4|29135.4|29120.4|145
1690443600000|2023-07-27 07:40:00|29160.4|29145.4|29155.4|29140.4|29162.9|29147.9|29140.4|29125.4|138
1690443900000|2023-07-27 07:45:00|29157.9|29142.9|29180.4|29165.4|29180.4|29165.4|29155.4|29140.4|161
1690444200000|2023-07-27 07:50:00|29177.9|29162.9|29183.7|29168.7|29193.7|29178.7|29170.4|29155.4|118
1690444500000|2023-07-27 07:55:00|29186.2|29171.2|29183.7|29168.7|29193.7|29178.7|29178.7|29163.7|172
1690444800000|2023-07-27 08:00:00|29188.7|29173.7|29216.2|29201.2|29218.7|29203.7|29183.7|29168.7|180
1690445100000|2023-07-27 08:05:00|29213.7|29198.7|29253.7|29238.7|29253.7|29238.7|29208.7|29193.7|180
1690445400000|2023-07-27 08:10:00|29251.2|29236.2|29283.7|29268.7|29291.2|29276.2|29248.7|29233.7|235
1690445700000|2023-07-27 08:15:00|29286.2|29271.2|29283.7|29268.7|29293.7|29278.7|29278.7|29263.7|147
1690446000000|2023-07-27 08:20:00|29286.2|29271.2|29293.7|29278.7|29293.7|29278.7|29268.7|29253.7|130
1690446300000|2023-07-27 08:25:00|29296.2|29281.2|29298.7|29283.7|29301.2|29286.2|29286.2|29271.2|149
1690446600000|2023-07-27 08:30:00|29296.2|29281.2|29328.7|29313.7|29328.7|29313.7|29293.7|29278.7|181
1690446900000|2023-07-27 08:35:00|29331.2|29316.2|29301.2|29286.2|29333.7|29318.7|29298.7|29283.7|165
1690447200000|2023-07-27 08:40:00|29303.7|29288.7|29311.2|29296.2|29328.7|29313.7|29283.7|29268.7|261
1690447500000|2023-07-27 08:45:00|29308.7|29293.7|29331.2|29316.2|29331.2|29316.2|29303.7|29288.7|141
1690447800000|2023-07-27 08:50:00|29333.7|29318.7|29333.7|29318.7|29338.7|29323.7|29323.7|29308.7|112
1690448100000|2023-07-27 08:55:00|29338.7|29323.7|29353.7|29338.7|29353.7|29338.7|29336.2|29321.2|87
1690448400000|2023-07-27 09:00:00|29351.2|29336.2|29341.2|29326.2|29353.7|29338.7|29328.7|29313.7|112
1690448700000|2023-07-27 09:05:00|29343.7|29328.7|29351.2|29336.2|29353.7|29338.7|29336.2|29321.2|80
1690449000000|2023-07-27 09:10:00|29348.7|29333.7|29358.7|29343.7|29363.7|29348.7|29343.7|29328.7|144
1690449300000|2023-07-27 09:15:00|29363.7|29348.7|29348.7|29333.7|29363.7|29348.7|29348.7|29333.7|98
1690449600000|2023-07-27 09:20:00|29353.7|29338.7|29333.7|29318.7|29353.7|29338.7|29328.7|29313.7|171
1690449900000|2023-07-27 09:25:00|29338.7|29323.7|29348.7|29333.7|29353.7|29338.7|29333.7|29318.7|123
1690450200000|2023-07-27 09:30:00|29351.2|29336.2|29358.7|29343.7|29363.7|29348.7|29348.7|29333.7|120
1690450500000|2023-07-27 09:35:00|29353.7|29338.7|29358.7|29343.7|29358.7|29343.7|29348.7|29333.7|89
1690450800000|2023-07-27 09:40:00|29356.2|29341.2|29343.7|29328.7|29358.7|29343.7|29338.7|29323.7|52
1690451100000|2023-07-27 09:45:00|29341.2|29326.2|29346.2|29331.2|29348.7|29333.7|29328.7|29313.7|134
1690451400000|2023-07-27 09:50:00|29348.7|29333.7|29343.7|29328.7|29348.7|29333.7|29338.7|29323.7|103
1690451700000|2023-07-27 09:55:00|29346.2|29331.2|29323.7|29308.7|29348.7|29333.7|29321.2|29306.2|96
1690452000000|2023-07-27 10:00:00|29321.2|29306.2|29338.7|29323.7|29343.7|29328.7|29313.7|29298.7|106
1690452300000|2023-07-27 10:05:00|29341.2|29326.2|29341.2|29326.2|29348.7|29333.7|29333.7|29318.7|79
1690452600000|2023-07-27 10:10:00|29343.7|29328.7|29346.2|29331.2|29348.7|29333.7|29338.7|29323.7|66
1690452900000|2023-07-27 10:15:00|29343.7|29328.7|29343.7|29328.7|29348.7|29333.7|29338.7|29323.7|50
1690453200000|2023-07-27 10:20:00|29341.2|29326.2|29343.7|29328.7|29348.7|29333.7|29338.7|29323.7|25
1690453500000|2023-07-27 10:25:00|29348.7|29333.7|29343.7|29328.7|29348.7|29333.7|29338.7|29323.7|42
1690453800000|2023-07-27 10:30:00|29341.2|29326.2|29343.7|29328.7|29353.7|29338.7|29338.7|29323.7|36
1690454100000|2023-07-27 10:35:00|29341.2|29326.2|29343.7|29328.7|29348.7|29333.7|29338.7|29323.7|32
1690454400000|2023-07-27 10:40:00|29341.2|29326.2|29343.7|29328.7|29348.7|29333.7|29341.2|29326.2|52
1690454700000|2023-07-27 10:45:00|29348.7|29333.7|29348.7|29333.7|29353.7|29338.7|29343.7|29328.7|33
1690455000000|2023-07-27 10:50:00|29351.2|29336.2|29338.7|29323.7|29351.2|29336.2|29333.7|29318.7|33
1690455300000|2023-07-27 10:55:00|29336.2|29321.2|29356.2|29341.2|29358.7|29343.7|29331.2|29316.2|65
1690455600000|2023-07-27 11:00:00|29358.7|29343.7|29346.2|29331.2|29363.7|29348.7|29341.2|29326.2|121
1690455900000|2023-07-27 11:05:00|29348.7|29333.7|29326.2|29311.2|29348.7|29333.7|29326.2|29311.2|61
1690456200000|2023-07-27 11:10:00|29323.7|29308.7|29338.7|29323.7|29343.7|29328.7|29318.7|29303.7|79
1690456500000|2023-07-27 11:15:00|29333.7|29318.7|29348.7|29333.7|29348.7|29333.7|29328.7|29313.7|68
1690456800000|2023-07-27 11:20:00|29351.2|29336.2|29363.7|29348.7|29368.7|29353.7|29346.2|29331.2|61
1690457100000|2023-07-27 11:25:00|29366.2|29351.2|29378.7|29363.7|29383.7|29368.7|29363.7|29348.7|204
1690457400000|2023-07-27 11:30:00|29381.2|29366.2|29428.7|29413.7|29428.7|29413.7|29378.7|29363.7|274
1690457700000|2023-07-27 11:35:00|29433.7|29418.7|29441.2|29426.2|29446.2|29431.2|29428.7|29413.7|116
1690458000000|2023-07-27 11:40:00|29442.1|29427.1|29444.6|29429.6|29449.6|29434.6|29434.6|29419.6|111
1690458300000|2023-07-27 11:45:00|29442.1|29427.1|29484.6|29469.6|29484.6|29469.6|29439.6|29424.6|271
1690458600000|2023-07-27 11:50:00|29487.1|29472.1|29494.6|29479.6|29504.6|29489.6|29479.6|29464.6|159
1690458900000|2023-07-27 11:55:00|29497.1|29482.1|29499.6|29484.6|29509.6|29494.6|29497.1|29482.1|118
1690459200000|2023-07-27 12:00:00|29494.6|29479.6|29484.6|29469.6|29514.6|29499.6|29484.6|29469.6|214
1690459500000|2023-07-27 12:05:00|29487.1|29472.1|29484.6|29469.6|29489.6|29474.6|29469.6|29454.6|201
1690459800000|2023-07-27 12:10:00|29489.6|29474.6|29499.6|29484.6|29507.1|29492.1|29484.6|29469.6|146
1690460100000|2023-07-27 12:15:00|29497.1|29482.1|29539.6|29524.6|29544.6|29529.6|29489.6|29474.6|376
1690460400000|2023-07-27 12:20:00|29542.1|29527.1|29504.6|29489.6|29549.6|29534.6|29504.6|29489.6|228
1690460700000|2023-07-27 12:25:00|29502.1|29487.1|29507.1|29492.1|29514.6|29499.6|29499.6|29484.6|105
1690461000000|2023-07-27 12:30:00|29504.6|29489.6|29544.6|29529.6|29544.6|29529.6|29487.1|29472.1|232
1690461300000|2023-07-27 12:35:00|29534.6|29519.6|29524.6|29509.6|29534.6|29519.6|29492.1|29477.1|240
1690461600000|2023-07-27 12:40:00|29522.1|29507.1|29519.6|29504.6|29532.1|29517.1|29497.1|29482.1|183
1690461900000|2023-07-27 12:45:00|29522.1|29507.1|29547.1|29532.1|29549.6|29534.6|29522.1|29507.1|176
1690462200000|2023-07-27 12:50:00|29549.6|29534.6|29519.6|29504.6|29554.6|29539.6|29519.6|29504.6|141
1690462500000|2023-07-27 12:55:00|29522.1|29507.1|29532.1|29517.1|29539.6|29524.6|29514.6|29499.6|110
1690462800000|2023-07-27 13:00:00|29534.6|29519.6|29524.6|29509.6|29544.6|29529.6|29519.6|29504.6|96
1690463100000|2023-07-27 13:05:00|29529.6|29514.6|29549.6|29534.6|29554.6|29539.6|29524.6|29509.6|84
1690463400000|2023-07-27 13:10:00|29544.6|29529.6|29544.6|29529.6|29554.6|29539.6|29542.1|29527.1|66
1690463700000|2023-07-27 13:15:00|29547.1|29532.1|29549.6|29534.6|29552.1|29537.1|29539.6|29524.6|81
1690464000000|2023-07-27 13:20:00|29547.1|29532.1|29564.6|29549.6|29572.1|29557.1|29542.1|29527.1|193
1690464300000|2023-07-27 13:25:00|29562.1|29547.1|29547.1|29532.1|29564.6|29549.6|29532.1|29517.1|132
1690464600000|2023-07-27 13:30:00|29549.6|29534.6|29557.1|29542.1|29562.1|29547.1|29524.6|29509.6|207
1690464900000|2023-07-27 13:35:00|29559.6|29544.6|29567.1|29552.1|29579.6|29564.6|29557.1|29542.1|184
1690465200000|2023-07-27 13:40:00|29569.6|29554.6|29577.1|29562.1|29584.6|29569.6|29559.6|29544.6|258
1690465500000|2023-07-27 13:45:00|29579.6|29564.6|29527.1|29512.1|29579.6|29564.6|29517.1|29502.1|264
1690465800000|2023-07-27 13:50:00|29529.6|29514.6|29574.6|29559.6|29584.6|29569.6|29519.6|29504.6|264
1690466100000|2023-07-27 13:55:00|29572.1|29557.1|29579.6|29564.6|29589.6|29574.6|29572.1|29557.1|115
1690466400000|2023-07-27 14:00:00|29577.1|29562.1|29554.6|29539.6|29579.6|29564.6|29549.6|29534.6|181
1690466700000|2023-07-27 14:05:00|29559.6|29544.6|29579.6|29564.6|29584.6|29569.6|29559.6|29544.6|184
1690467000000|2023-07-27 14:10:00|29576.6|29561.6|29581.6|29566.6|29591.6|29576.6|29571.6|29556.6|179
1690467300000|2023-07-27 14:15:00|29584.1|29569.1|29586.6|29571.6|29596.6|29581.6|29579.1|29564.1|96
1690467600000|2023-07-27 14:20:00|29591.6|29576.6|29571.6|29556.6|29591.6|29576.6|29571.6|29556.6|185
1690467900000|2023-07-27 14:25:00|29569.1|29554.1|29566.6|29551.6|29569.1|29554.1|29551.6|29536.6|165
1690468200000|2023-07-27 14:30:00|29564.1|29549.1|29581.6|29566.6|29581.6|29566.6|29556.6|29541.6|118
1690468500000|2023-07-27 14:35:00|29579.1|29564.1|29581.6|29566.6|29586.6|29571.6|29576.6|29561.6|120
1690468800000|2023-07-27 14:40:00|29584.1|29569.1|29571.6|29556.6|29586.6|29571.6|29571.6|29556.6|104
1690469100000|2023-07-27 14:45:00|29566.6|29551.6|29581.6|29566.6|29586.6|29571.6|29566.6|29551.6|105
1690469400000|2023-07-27 14:50:00|29586.6|29571.6|29571.6|29556.6|29586.6|29571.6|29569.1|29554.1|85
1690469700000|2023-07-27 14:55:00|29569.1|29554.1|29566.6|29551.6|29579.1|29564.1|29564.1|29549.1|163
1690470000000|2023-07-27 15:00:00|29564.1|29549.1|29556.6|29541.6|29571.6|29556.6|29556.6|29541.6|105
1690470300000|2023-07-27 15:05:00|29554.1|29539.1|29546.6|29531.6|29561.6|29546.6|29546.6|29531.6|122
1690470600000|2023-07-27 15:10:00|29544.1|29529.1|29556.6|29541.6|29561.6|29546.6|29544.1|29529.1|110
1690470900000|2023-07-27 15:15:00|29554.1|29539.1|29586.6|29571.6|29586.6|29571.6|29551.6|29536.6|130
1690471200000|2023-07-27 15:20:00|29589.1|29574.1|29601.6|29586.6|29601.6|29586.6|29584.1|29569.1|197
1690471500000|2023-07-27 15:25:00|29599.1|29584.1|29606.6|29591.6|29606.6|29591.6|29586.6|29571.6|387
1690471800000|2023-07-27 15:30:00|29604.1|29589.1|29589.1|29574.1|29611.6|29596.6|29581.6|29566.6|402
1690472100000|2023-07-27 15:35:00|29591.6|29576.6|29621.6|29606.6|29621.6|29606.6|29586.6|29571.6|370
1690472400000|2023-07-27 15:40:00|29619.1|29604.1|29621.6|29606.6|29621.6|29606.6|29616.6|29601.6|31
1690472700000|2023-07-27 15:45:00|29626.6|29611.6|29611.6|29596.6|29626.6|29611.6|29604.1|29589.1|104
1690473000000|2023-07-27 15:50:00|29614.1|29594.1|29619.1|29594.1|29619.1|29599.1|29614.1|29594.1|21
1690473300000|2023-07-27 15:55:00|29614.1|29589.1|29624.1|29604.1|29624.1|29604.1|29609.1|29589.1|17
1690473600000|2023-07-27 16:00:00|29629.1|29609.1|29634.1|29614.1|29634.1|29614.1|29619.1|29599.1|38
1690473900000|2023-07-27 16:05:00|29639.1|29609.1|29634.1|29614.1|29639.1|29619.1|29629.1|29609.1|43
1690474200000|2023-07-27 16:10:00|29639.1|29619.1|29639.1|29614.1|29639.1|29619.1|29634.1|29614.1|15
1690474500000|2023-07-27 16:15:00|29634.1|29619.1|29639.1|29619.1|29639.1|29619.1|29634.1|29614.1|24
1690474800000|2023-07-27 16:20:00|29634.1|29614.1|29639.1|29619.1|29639.1|29619.1|29634.1|29614.1|42
1690475100000|2023-07-27 16:25:00|29644.1|29624.1|29654.1|29634.1|29654.1|29634.1|29644.1|29624.1|58
1690475400000|2023-07-27 16:30:00|29659.1|29639.1|29654.1|29634.1|29659.1|29639.1|29654.1|29634.1|57
1690475700000|2023-07-27 16:35:00|29659.1|29639.1|29664.1|29644.1|29664.1|29644.1|29654.1|29634.1|34
1690476000000|2023-07-27 16:40:00|29669.1|29649.1|29669.1|29649.1|29669.1|29649.1|29659.1|29639.1|48
1690476300000|2023-07-27 16:45:00|29674.1|29654.1|29684.1|29664.1|29689.1|29669.1|29669.1|29649.1|70
1690476600000|2023-07-27 16:50:00|29689.1|29669.1|29679.1|29654.1|29689.1|29669.1|29679.1|29654.1|36
1690476900000|2023-07-27 16:55:00|29684.1|29659.1|29679.1|29659.1|29684.1|29659.1|29674.1|29654.1|22
1690477200000|2023-07-27 17:00:00|29674.1|29654.1|29674.1|29649.1|29689.1|29669.1|29669.1|29649.1|93
1690477500000|2023-07-27 17:05:00|29669.1|29654.1|29654.1|29634.1|29679.1|29654.1|29639.1|29619.1|66
1690477800000|2023-07-27 17:10:00|29659.1|29639.1|29654.1|29629.1|29659.1|29639.1|29644.1|29624.1|26
1690478100000|2023-07-27 17:15:00|29649.1|29624.1|29629.1|29604.1|29649.1|29624.1|29624.1|29604.1|22
1690478400000|2023-07-27 17:20:00|29624.1|29599.1|29614.1|29594.1|29624.1|29599.1|29604.1|29584.1|135
1690478700000|2023-07-27 17:25:00|29609.1|29589.1|29614.1|29594.1|29624.1|29604.1|29609.1|29584.1|59
1690479000000|2023-07-27 17:30:00|29609.1|29589.1|29614.1|29594.1|29624.1|29604.1|29604.1|29584.1|39
1690479300000|2023-07-27 17:35:00|29619.1|29599.1|29599.1|29579.1|29619.1|29599.1|29599.1|29579.1|12
1690479600000|2023-07-27 17:40:00|29604.1|29584.1|29619.1|29594.1|29624.1|29604.1|29604.1|29584.1|9
1690479900000|2023-07-27 17:45:00|29614.1|29599.1|29599.1|29579.1|29614.1|29599.1|29599.1|29579.1|9
1690480200000|2023-07-27 17:50:00|29594.1|29574.1|29589.1|29569.1|29599.1|29579.1|29579.1|29559.1|22
1690480500000|2023-07-27 17:55:00|29594.1|29564.1|29589.1|29569.1|29594.1|29574.1|29579.1|29554.1|18
1690480800000|2023-07-27 18:00:00|29584.1|29564.1|29584.1|29564.1|29594.1|29574.1|29574.1|29554.1|14
1690481100000|2023-07-27 18:05:00|29589.1|29569.1|29569.1|29549.1|29594.1|29574.1|29564.1|29544.1|20
1690481400000|2023-07-27 18:10:00|29564.1|29544.1|29539.1|29519.1|29569.1|29549.1|29524.1|29504.1|121
1690481700000|2023-07-27 18:15:00|29544.1|29524.1|29564.1|29539.1|29564.1|29539.1|29544.1|29524.1|41
1690482000000|2023-07-27 18:20:00|29559.1|29544.1|29544.1|29524.1|29564.1|29544.1|29544.1|29524.1|47
1690482300000|2023-07-27 18:25:00|29549.1|29519.1|29526.6|29511.6|29549.1|29524.1|29526.6|29509.1|58
1690482600000|2023-07-27 18:30:00|29531.6|29516.6|29516.6|29501.6|29536.6|29521.6|29514.1|29499.1|58
1690482900000|2023-07-27 18:35:00|29514.1|29499.1|29474.1|29459.1|29516.6|29501.6|29466.6|29451.6|38
1690483200000|2023-07-27 18:40:00|29471.6|29456.6|29491.6|29476.6|29499.1|29484.1|29466.6|29451.6|17
1690483500000|2023-07-27 18:45:00|29486.6|29471.6|29481.6|29466.6|29491.6|29476.6|29481.6|29466.6|23
1690483800000|2023-07-27 18:50:00|29479.1|29464.1|29481.6|29466.6|29486.6|29471.6|29471.6|29456.6|21
1690484100000|2023-07-27 18:55:00|29476.6|29461.6|29456.6|29441.6|29479.1|29464.1|29456.6|29441.6|71
1690484400000|2023-07-27 19:00:00|29451.6|29436.6|29456.6|29441.6|29464.1|29449.1|29446.6|29431.6|96
1690484700000|2023-07-27 19:05:00|29454.1|29439.1|29456.6|29441.6|29456.6|29441.6|29436.6|29421.6|68
1690485000000|2023-07-27 19:10:00|29451.6|29436.6|29481.6|29466.6|29484.1|29469.1|29451.6|29436.6|55
1690485300000|2023-07-27 19:15:00|29476.6|29461.6|29479.1|29464.1|29489.1|29474.1|29471.6|29456.6|24
1690485600000|2023-07-27 19:20:00|29476.6|29461.6|29446.6|29431.6|29479.1|29464.1|29446.6|29431.6|30
1690485900000|2023-07-27 19:25:00|29444.1|29429.1|29446.6|29431.6|29456.6|29441.6|29441.6|29426.6|39
1690486200000|2023-07-27 19:30:00|29449.1|29434.1|29441.6|29426.6|29461.6|29446.6|29441.6|29426.6|42
1690486500000|2023-07-27 19:35:00|29444.1|29429.1|29436.6|29421.6|29449.1|29434.1|29431.6|29416.6|39
1690486800000|2023-07-27 19:40:00|29434.1|29419.1|29416.6|29401.6|29441.6|29426.6|29416.6|29401.6|70
1690487100000|2023-07-27 19:45:00|29421.6|29406.6|29409.1|29394.1|29421.6|29406.6|29396.6|29381.6|49
1690487400000|2023-07-27 19:50:00|29411.6|29396.6|29424.1|29409.1|29429.1|29414.1|29409.1|29394.1|35
1690487700000|2023-07-27 19:55:00|29421.6|29406.6|29436.6|29421.6|29449.1|29434.1|29419.1|29404.1|71
1690488000000|2023-07-27 20:00:00|29448.3|29408.3|29470.3|29430.3|29475.9|29435.9|29437.2|29397.2|0
1690488300000|2023-07-27 20:05:00|29471.6|29431.6|29467|29427|29478.3|29438.3|29465|29425|0
1690488600000|2023-07-27 20:10:00|29468.3|29428.3|29471.6|29431.6|29471.6|29431.6|29463.6|29423.6|0
1690488900000|2023-07-27 20:15:00|29470.3|29430.3|29473|29433|29473|29433|29467|29427|0
1690489200000|2023-07-27 20:20:00|29472.9|29432.9|29475|29435|29478.3|29438.3|29468.3|29428.3|0
1690489500000|2023-07-27 20:25:00|29476.3|29436.3|29472.3|29432.3|29478.3|29438.3|29471.6|29431.6|0
1690489800000|2023-07-27 20:30:00|29471.6|29431.6|29475|29435|29475|29435|29471.6|29431.6|0
1690490100000|2023-07-27 20:35:00|29474.9|29434.9|29478.3|29438.3|29478.3|29438.3|29474.3|29434.3|0
1690490400000|2023-07-27 20:40:00|29479|29439|29481.6|29441.6|29481.6|29441.6|29478.3|29438.3|0
1690490700000|2023-07-27 20:45:00|29479.6|29439.6|29471.6|29431.6|29479.6|29439.6|29468.3|29428.3|0
1690491000000|2023-07-27 20:50:00|29471|29431|29477|29437|29478.3|29438.3|29470.3|29430.3|0
1690491300000|2023-07-27 20:55:00|29476.3|29436.3|29471.6|29431.6|29478.3|29438.3|29469|29429|0
1690491600000|2023-07-27 21:00:00|29471.7|29431.7|29471|29431|29472.3|29432.3|29469|29429|0
1690491900000|2023-07-27 21:05:00|29470.9|29430.9|29471.4|29431.4|29471.4|29431.4|29469.6|29429.6|0
1690492200000|2023-07-27 21:10:00|29470.7|29430.7|29472.1|29432.1|29473.4|29433.4|29470.7|29430.7|0
1690492500000|2023-07-27 21:15:00|29472.2|29432.2|29474.1|29434.1|29474.1|29434.1|29472.2|29432.2|0
1690492800000|2023-07-27 21:20:00|29473.4|29433.4|29472.7|29432.7|29474.1|29434.1|29470.1|29430.1|0
1690493100000|2023-07-27 21:25:00|29472.8|29432.8|29472.7|29432.7|29473.4|29433.4|29472.7|29432.7|0
1690493400000|2023-07-27 21:30:00|29472.8|29432.8|29471.4|29431.4|29473.4|29433.4|29471.4|29431.4|0
1690494000000|2023-07-27 21:40:00|29470.1|29430.1|29468.7|29428.7|29470.1|29430.1|29467.4|29427.4|0
1690494300000|2023-07-27 21:45:00|29468.8|29428.8|29470.1|29430.1|29470.1|29430.1|29468.8|29428.8|0
1690494600000|2023-07-27 21:50:00|29469.4|29429.4|29470.1|29430.1|29470.7|29430.7|29469.4|29429.4|0
1690494900000|2023-07-27 21:55:00|29470.7|29430.7|29470.1|29430.1|29471.4|29431.4|29470.1|29430.1|0
1690495200000|2023-07-27 22:00:00|29470.3|29430.3|29461.4|29421.4|29476.8|29436.8|29458.7|29418.7|0
1690495500000|2023-07-27 22:05:00|29461.5|29421.5|29464.8|29424.8|29464.8|29424.8|29456.8|29416.8|0
1690495800000|2023-07-27 22:10:00|29465.4|29425.4|29468.8|29428.8|29471.4|29431.4|29464.8|29424.8|0
1690496100000|2023-07-27 22:15:00|29468.7|29428.7|29458.7|29418.7|29472.8|29432.8|29458.7|29418.7|0
1690496400000|2023-07-27 22:20:00|29458.8|29418.8|29460.1|29420.1|29464.8|29424.8|29458.7|29418.7|0
1690496700000|2023-07-27 22:25:00|29460.2|29420.2|29470.1|29430.1|29471.4|29431.4|29460.2|29420.2|0
1690497000000|2023-07-27 22:30:00|29470|29430|29466.7|29426.7|29470.7|29430.7|29466.7|29426.7|0
1690497300000|2023-07-27 22:35:00|29466.8|29426.8|29470.1|29430.1|29470.7|29430.7|29464.8|29424.8|0
1690497600000|2023-07-27 22:40:00|29470|29430|29470.1|29430.1|29472.8|29432.8|29464.8|29424.8|0
1690497900000|2023-07-27 22:45:00|29471.4|29431.4|29470.1|29430.1|29472.8|29432.8|29468.1|29428.1|0
1690498200000|2023-07-27 22:50:00|29470|29430|29471.4|29431.4|29474.7|29434.7|29468.1|29428.1|0
1690498500000|2023-07-27 22:55:00|29470.7|29430.7|29472.1|29432.1|29472.8|29432.8|29470.1|29430.1|0
1690498800000|2023-07-27 23:00:00|29471.4|29431.4|29475.7|29435.7|29477.7|29437.7|29471.1|29431.1|0
1690499100000|2023-07-27 23:05:00|29475.1|29435.1|29467.7|29427.7|29475.1|29435.1|29466.4|29426.4|0
1690499400000|2023-07-27 23:10:00|29467.8|29427.8|29463.1|29423.1|29469.7|29429.7|29463.1|29423.1|0
1690499700000|2023-07-27 23:15:00|29463.7|29423.7|29467.7|29427.7|29467.7|29427.7|29463.1|29423.1|0
1690500000000|2023-07-27 23:20:00|29467.8|29427.8|29472.4|29432.4|29472.4|29432.4|29467.8|29427.8|0
1690500300000|2023-07-27 23:25:00|29471.7|29431.7|29472.4|29432.4|29472.4|29432.4|29467.7|29427.7|0
1690500600000|2023-07-27 23:30:00|29471.7|29431.7|29467.7|29427.7|29472.4|29432.4|29464.4|29424.4|0
1690500900000|2023-07-27 23:35:00|29467.1|29427.1|29466.4|29426.4|29469.7|29429.7|29465.1|29425.1|0
1690501200000|2023-07-27 23:40:00|29466.5|29426.5|29464.4|29424.4|29467.7|29427.7|29463.1|29423.1|0
1690501500000|2023-07-27 23:45:00|29464.5|29424.5|29461.1|29421.1|29467.7|29427.7|29461.1|29421.1|0
1690501800000|2023-07-27 23:50:00|29463.1|29423.1|29456.4|29416.4|29463.1|29423.1|29451.7|29411.7|0
1690502100000|2023-07-27 23:55:00|29456.5|29416.5|29461.1|29421.1|29463.1|29423.1|29455.1|29415.1|0
1690502400000|2023-07-28 00:00:00|29463.1|29423.1|29467.7|29427.7|29467.7|29427.7|29456.4|29416.4|0
1690502700000|2023-07-28 00:05:00|29466.4|29426.4|29483.7|29443.7|29483.7|29443.7|29464.4|29424.4|0
1690503000000|2023-07-28 00:10:00|29482.4|29442.4|29487.1|29447.1|29489.1|29449.1|29479.1|29439.1|0
1690503300000|2023-07-28 00:15:00|29487|29447|29475.3|29435.3|29514.2|29474.2|29475.3|29435.3|0
1690503600000|2023-07-28 00:20:00|29475.4|29435.4|29468.7|29428.7|29475.4|29435.4|29462.2|29422.2|0
1690503900000|2023-07-28 00:25:00|29468.8|29428.8|29455.8|29415.8|29475.3|29435.3|29455.8|29415.8|0
1690504200000|2023-07-28 00:30:00|29449.3|29409.3|29442.9|29402.9|29455.8|29415.8|29442.7|29402.7|0
1690504500000|2023-07-28 00:35:00|29442.8|29402.8|29442.6|29402.6|29449.3|29409.3|29442.6|29402.6|0
1690504800000|2023-07-28 00:40:00|29442.5|29402.5|29449.4|29409.4|29449.4|29409.4|29436.1|29396.1|0
1690505100000|2023-07-28 00:45:00|29449.3|29409.3|29462.6|29422.6|29469.3|29429.3|29449.3|29409.3|0
1690505400000|2023-07-28 00:50:00|29462.5|29422.5|29462.6|29422.6|29469.1|29429.1|29456.1|29416.1|0
1690505700000|2023-07-28 00:55:00|29469.1|29429.1|29462.6|29422.6|29469.2|29429.2|29462.6|29422.6|0
1690506000000|2023-07-28 01:00:00|29462.7|29422.7|29464.7|29424.7|29471.3|29431.3|29462.6|29422.6|0
1690506300000|2023-07-28 01:05:00|29464.6|29424.6|29458.1|29418.1|29464.7|29424.7|29458|29418|0
1690506600000|2023-07-28 01:10:00|29458.2|29418.2|29451.5|29411.5|29464.6|29424.6|29451.5|29411.5|0
1690506900000|2023-07-28 01:15:00|29451.6|29411.6|29457.9|29417.9|29471.2|29431.2|29451.6|29411.6|0
1690507200000|2023-07-28 01:20:00|29458|29418|29451.5|29411.5|29464.4|29424.4|29451.4|29411.4|0
1690507500000|2023-07-28 01:25:00|29454.7|29414.7|29464.7|29424.7|29464.7|29424.7|29451.5|29411.5|0
1690507800000|2023-07-28 01:30:00|29464.8|29424.8|29464.7|29424.7|29464.8|29424.8|29458.1|29418.1|0
1690508100000|2023-07-28 01:35:00|29464.8|29424.8|29458.3|29418.3|29471.3|29431.3|29458.2|29418.2|0
1690508400000|2023-07-28 01:40:00|29458.2|29418.2|29471.4|29431.4|29478|29438|29458.2|29418.2|0
1690508700000|2023-07-28 01:45:00|29471.3|29431.3|29471.4|29431.4|29471.5|29431.5|29464.9|29424.9|0
1690509000000|2023-07-28 01:50:00|29471.3|29431.3|29471.4|29431.4|29471.4|29431.4|29464.8|29424.8|0
1690509300000|2023-07-28 01:55:00|29471.3|29431.3|29458.4|29418.4|29471.3|29431.3|29458.3|29418.3|0
1690509600000|2023-07-28 02:00:00|29458.3|29418.3|29451.6|29411.6|29458.4|29418.4|29445.2|29405.2|0
1690509900000|2023-07-28 02:05:00|29451.7|29411.7|29451.7|29411.7|29451.8|29411.8|29445.1|29405.1|0
1690510200000|2023-07-28 02:10:00|29451.6|29411.6|29451.8|29411.8|29451.8|29411.8|29451.6|29411.6|0
1690510500000|2023-07-28 02:15:00|29455|29415|29451.8|29411.8|29458.2|29418.2|29451.7|29411.7|0
1690510800000|2023-07-28 02:20:00|29451.7|29411.7|29451.8|29411.8|29451.8|29411.8|29451.7|29411.7|0
1690511100000|2023-07-28 02:25:00|29458.3|29418.3|29461.7|29421.7|29464.9|29424.9|29451.8|29411.8|0
1690511400000|2023-07-28 02:30:00|29458.4|29418.4|29458.3|29418.3|29464.8|29424.8|29458.3|29418.3|0
1690511700000|2023-07-28 02:35:00|29458.4|29418.4|29458.4|29418.4|29461.7|29421.7|29458.4|29418.4|0
1690512000000|2023-07-28 02:40:00|29458.3|29418.3|29458.6|29418.6|29465.3|29425.3|29458.2|29418.2|0
1690512300000|2023-07-28 02:45:00|29458.5|29418.5|29458.5|29418.5|29458.6|29418.6|29452|29412|0
1690512600000|2023-07-28 02:50:00|29458.6|29418.6|29458.6|29418.6|29458.7|29418.7|29458.5|29418.5|0
1690512900000|2023-07-28 02:55:00|29458.7|29418.7|29471.8|29431.8|29471.9|29431.9|29458.6|29418.6|0
1690513200000|2023-07-28 03:00:00|29471.9|29431.9|29471.8|29431.8|29478.4|29438.4|29471.7|29431.7|0
1690513500000|2023-07-28 03:05:00|29478.3|29438.3|29484.9|29444.9|29491.4|29451.4|29478.3|29438.3|0
1690513800000|2023-07-28 03:10:00|29484.8|29444.8|29478.4|29438.4|29484.8|29444.8|29478.3|29438.3|0
1690514100000|2023-07-28 03:15:00|29478.3|29438.3|29478.4|29438.4|29478.4|29438.4|29471.8|29431.8|0
1690514400000|2023-07-28 03:20:00|29478.3|29438.3|29481.5|29441.5|29484.9|29444.9|29471.9|29431.9|0
1690514700000|2023-07-28 03:25:00|29478.3|29438.3|29530.7|29490.7|29538|29498|29458|29418|0
1690515000000|2023-07-28 03:30:00|29530.8|29490.8|29560.7|29520.7|29577.4|29537.4|29517.7|29477.7|0
1690515300000|2023-07-28 03:35:00|29557.4|29517.4|29570.3|29530.3|29583.9|29543.9|29557.4|29517.4|0
1690515600000|2023-07-28 03:40:00|29570.2|29530.2|29487.5|29447.5|29570.3|29530.3|29484.1|29444.1|0
1690515900000|2023-07-28 03:45:00|29484.3|29444.3|29458.9|29418.9|29487.5|29447.5|29444.2|29404.2|0
1690516200000|2023-07-28 03:50:00|29458.8|29418.8|29478.8|29438.8|29485.4|29445.4|29445.6|29405.6|0
1690516500000|2023-07-28 03:55:00|29478.9|29438.9|29475.6|29435.6|29505.2|29465.2|29475.6|29435.6|0
1690516800000|2023-07-28 04:00:00|29478.9|29438.9|29432.2|29392.2|29485.5|29445.5|29425.6|29385.6|0
1690517100000|2023-07-28 04:05:00|29432.1|29392.1|29438.4|29398.4|29451.9|29411.9|29419|29379|0
1690517400000|2023-07-28 04:10:00|29438.3|29398.3|29421.6|29381.6|29445.1|29405.1|29411.7|29371.7|0
1690517700000|2023-07-28 04:15:00|29424.8|29384.8|29438.2|29398.2|29457.8|29417.8|29418.1|29378.1|0
1690518000000|2023-07-28 04:20:00|29438.3|29398.3|29465.2|29425.2|29471.7|29431.7|29438.3|29398.3|0
1690518300000|2023-07-28 04:25:00|29468.4|29428.4|29452.1|29412.1|29471.8|29431.8|29452|29412|0
1690518600000|2023-07-28 04:30:00|29452|29412|29485|29445|29485.1|29445.1|29445.5|29405.5|0
1690518900000|2023-07-28 04:35:00|29484.9|29444.9|29530.8|29490.8|29537.4|29497.4|29484.9|29444.9|0
1690519200000|2023-07-28 04:40:00|29530.9|29490.9|29537.2|29497.2|29543.9|29503.9|29524.1|29484.1|0
1690519500000|2023-07-28 04:45:00|29530.7|29490.7|29524.3|29484.3|29537.5|29497.5|29524.2|29484.2|0
1690519800000|2023-07-28 04:50:00|29524.4|29484.4|29517.7|29477.7|29530.9|29490.9|29504.6|29464.6|0
1690520100000|2023-07-28 04:55:00|29517.6|29477.6|29537.2|29497.2|29537.4|29497.4|29511.2|29471.2|0
1690520400000|2023-07-28 05:00:00|29537.3|29497.3|29550.4|29510.4|29550.5|29510.5|29530.7|29490.7|0
1690520700000|2023-07-28 05:05:00|29543.9|29503.9|29537.2|29497.2|29543.9|29503.9|29537.1|29497.1|0
1690521000000|2023-07-28 05:10:00|29537.3|29497.3|29543.8|29503.8|29544.1|29504.1|29537.2|29497.2|0
1690521300000|2023-07-28 05:15:00|29543.9|29503.9|29550.4|29510.4|29550.5|29510.5|29543.8|29503.8|0
1690521600000|2023-07-28 05:20:00|29550.5|29510.5|29563.5|29523.5|29563.6|29523.6|29544|29504|0
1690521900000|2023-07-28 05:25:00|29563.6|29523.6|29563.9|29523.9|29576.9|29536.9|29557.1|29517.1|0
1690522200000|2023-07-28 05:30:00|29557.4|29517.4|29622.3|29582.3|29628.8|29588.8|29550.8|29510.8|0
1690522500000|2023-07-28 05:35:00|29615.8|29575.8|29597.1|29557.1|29635.9|29595.9|29584.1|29544.1|0
1690522800000|2023-07-28 05:40:00|29597|29557|29609.9|29569.9|29610|29570|29596.9|29556.9|0
1690523100000|2023-07-28 05:45:00|29610|29570|29626.1|29586.1|29636|29596|29609.9|29569.9|0
1690523400000|2023-07-28 05:50:00|29622.9|29582.9|29629.3|29589.3|29636|29596|29622.9|29582.9|0
1690523700000|2023-07-28 05:55:00|29629.2|29589.2|29625.7|29585.7|29635.7|29595.7|29622.5|29582.5|0
1690524000000|2023-07-28 06:00:00|29625.8|29585.8|29578.7|29563.7|29625.8|29593.7|29573.7|29546.8|64
1690524300000|2023-07-28 06:05:00|29583.7|29568.7|29583.7|29568.7|29608.7|29593.7|29578.7|29563.7|63
1690524600000|2023-07-28 06:10:00|29581.2|29566.2|29566.2|29551.2|29593.7|29578.7|29566.2|29551.2|53
1690524900000|2023-07-28 06:15:00|29563.7|29548.7|29538.7|29523.7|29568.7|29553.7|29538.7|29523.7|65
1690525200000|2023-07-28 06:20:00|29536.2|29521.2|29523.7|29508.7|29541.2|29526.2|29523.7|29508.7|75
1690525500000|2023-07-28 06:25:00|29521.2|29506.2|29546.2|29531.2|29548.7|29533.7|29518.7|29503.7|35
1690525800000|2023-07-28 06:30:00|29543.7|29528.7|29526.2|29511.2|29551.2|29536.2|29518.7|29503.7|58
1690526100000|2023-07-28 06:35:00|29523.7|29508.7|29558.7|29543.7|29563.7|29548.7|29518.7|29503.7|51
1690526400000|2023-07-28 06:40:00|29563.7|29548.7|29556.2|29541.2|29573.7|29558.7|29553.7|29538.7|46
1690526700000|2023-07-28 06:45:00|29553.7|29538.7|29566.2|29551.2|29566.2|29551.2|29533.7|29518.7|19
1690527000000|2023-07-28 06:50:00|29563.7|29548.7|29553.7|29538.7|29568.7|29553.7|29553.7|29538.7|36
1690527300000|2023-07-28 06:55:00|29558.7|29543.7|29533.7|29518.7|29561.2|29546.2|29453.7|29438.7|233
1690527600000|2023-07-28 07:00:00|29531.2|29516.2|29563.7|29548.7|29578.7|29563.7|29493.7|29478.7|864
1690527900000|2023-07-28 07:05:00|29568.7|29553.7|29538.7|29523.7|29583.7|29568.7|29533.7|29518.7|418
1690528200000|2023-07-28 07:10:00|29533.7|29518.7|29576.2|29561.2|29593.7|29578.7|29533.7|29518.7|296
1690528500000|2023-07-28 07:15:00|29573.7|29558.7|29533.7|29518.7|29583.7|29568.7|29531.2|29516.2|256
1690528800000|2023-07-28 07:20:00|29538.7|29523.7|29573.7|29558.7|29581.2|29566.2|29538.7|29523.7|226
1690529100000|2023-07-28 07:25:00|29571.2|29556.2|29563.7|29548.7|29593.7|29578.7|29558.7|29543.7|208
1690529400000|2023-07-28 07:30:00|29566.2|29551.2|29548.7|29533.7|29588.7|29573.7|29548.7|29533.7|265
1690529700000|2023-07-28 07:35:00|29553.7|29538.7|29568.7|29553.7|29583.7|29568.7|29553.7|29538.7|293
1690530000000|2023-07-28 07:40:00|29568.5|29553.5|29563.5|29548.5|29598.5|29583.5|29563.5|29548.5|185
1690530300000|2023-07-28 07:45:00|29553.5|29538.5|29548.5|29533.5|29573.5|29558.5|29541|29526|217
1690530600000|2023-07-28 07:50:00|29546|29531|29543.5|29528.5|29558.5|29543.5|29538.5|29523.5|151
1690530900000|2023-07-28 07:55:00|29548.5|29533.5|29526|29511|29548.5|29533.5|29521|29506|158
1690531200000|2023-07-28 08:00:00|29523.5|29508.5|29508.5|29493.5|29533.5|29518.5|29508.5|29493.5|178
1690531500000|2023-07-28 08:05:00|29503.5|29488.5|29491|29476|29513.5|29498.5|29488.5|29473.5|97
1690531800000|2023-07-28 08:10:00|29488.5|29473.5|29478.5|29463.5|29503.5|29488.5|29476|29461|100
1690532100000|2023-07-28 08:15:00|29476|29461|29481|29466|29508.5|29493.5|29473.5|29458.5|77
1690532400000|2023-07-28 08:20:00|29483.5|29468.5|29456|29441|29488.5|29473.5|29453.5|29438.5|100
1690532700000|2023-07-28 08:25:00|29458.5|29443.5|29461|29446|29473.5|29458.5|29456|29441|76
1690533000000|2023-07-28 08:30:00|29458.5|29443.5|29513.5|29498.5|29513.5|29498.5|29456|29441|103
1690533300000|2023-07-28 08:35:00|29516|29501|29528.5|29513.5|29531|29516|29493.5|29478.5|104
1690533600000|2023-07-28 08:40:00|29523.5|29508.5|29513.5|29498.5|29543.5|29528.5|29511|29496|83
1690533900000|2023-07-28 08:45:00|29518.5|29503.5|29533.5|29518.5|29533.5|29518.5|29518.5|29503.5|158
1690534200000|2023-07-28 08:50:00|29531|29516|29508.5|29493.5|29533.5|29518.5|29508.5|29493.5|94
1690534500000|2023-07-28 08:55:00|29513.5|29498.5|29508.5|29493.5|29513.5|29498.5|29508.5|29493.5|32
1690534800000|2023-07-28 09:00:00|29511|29496|29508.5|29493.5|29513.5|29498.5|29501|29486|73
1690535100000|2023-07-28 09:05:00|29511|29496|29498.5|29483.5|29513.5|29498.5|29498.5|29483.5|76
1690535400000|2023-07-28 09:10:00|29503.5|29488.5|29508.5|29493.5|29513.5|29498.5|29498.5|29483.5|60
1690535700000|2023-07-28 09:15:00|29506|29491|29503.5|29488.5|29513.5|29498.5|29498.5|29483.5|97
1690536000000|2023-07-28 09:20:00|29501|29486|29468.5|29453.5|29503.5|29488.5|29466|29451|92
1690536300000|2023-07-28 09:25:00|29471|29456|29483.5|29468.5|29483.5|29468.5|29468.5|29453.5|114
1690536600000|2023-07-28 09:30:00|29486|29471|29478.5|29463.5|29488.5|29473.5|29476|29461|118
1690536900000|2023-07-28 09:35:00|29483.5|29468.5|29508.5|29493.5|29508.5|29493.5|29483.5|29468.5|101
1690537200000|2023-07-28 09:40:00|29511|29496|29508.5|29493.5|29518.5|29503.5|29503.5|29488.5|75
1690537500000|2023-07-28 09:45:00|29503.5|29488.5|29521|29506|29523.5|29508.5|29503.5|29488.5|62
1690537800000|2023-07-28 09:50:00|29518.5|29503.5|29516|29501|29528.5|29513.5|29513.5|29498.5|49
1690538100000|2023-07-28 09:55:00|29518.5|29503.5|29508.5|29493.5|29523.5|29508.5|29498.5|29483.5|64
1690538400000|2023-07-28 10:00:00|29511|29496|29503.5|29488.5|29523.5|29508.5|29501|29486|68
1690538700000|2023-07-28 10:05:00|29508.5|29493.5|29518.5|29503.5|29523.5|29508.5|29503.5|29488.5|25
1690539000000|2023-07-28 10:10:00|29521|29506|29508.5|29493.5|29526|29511|29508.5|29493.5|47
1690539300000|2023-07-28 10:15:00|29506|29491|29491|29476|29508.5|29493.5|29488.5|29473.5|34
1690539600000|2023-07-28 10:20:00|29493.5|29478.5|29493.5|29478.5|29503.5|29488.5|29488.5|29473.5|32
1690539900000|2023-07-28 10:25:00|29491|29476|29493.5|29478.5|29498.5|29483.5|29488.5|29473.5|12
1690540200000|2023-07-28 10:30:00|29488.5|29473.5|29503.5|29488.5|29513.5|29498.5|29483.5|29468.5|140
1690540500000|2023-07-28 10:35:00|29508.5|29493.5|29476|29461|29508.5|29493.5|29463.5|29448.5|95
1690540800000|2023-07-28 10:40:00|29478.5|29463.5|29483.5|29468.5|29493.5|29478.5|29473.5|29458.5|29
1690541100000|2023-07-28 10:45:00|29486|29471|29483.5|29468.5|29498.5|29483.5|29483.5|29468.5|33
1690541400000|2023-07-28 10:50:00|29488.5|29473.5|29468.5|29453.5|29493.5|29478.5|29468.5|29453.5|54
1690541700000|2023-07-28 10:55:00|29463.5|29448.5|29466|29451|29473.5|29458.5|29453.5|29438.5|95
1690542000000|2023-07-28 11:00:00|29468.5|29453.5|29478.5|29463.5|29483.5|29468.5|29458.5|29443.5|71
1690542300000|2023-07-28 11:05:00|29483.5|29468.5|29508.5|29493.5|29508.5|29493.5|29481|29466|48
1690542600000|2023-07-28 11:10:00|29513.5|29498.5|29528.5|29513.5|29528.5|29513.5|29503.5|29488.5|109
1690542900000|2023-07-28 11:15:00|29526|29511|29558.5|29543.5|29558.5|29543.5|29526|29511|121
1690543200000|2023-07-28 11:20:00|29556|29541|29543.5|29528.5|29558.5|29543.5|29533.5|29518.5|48
1690543500000|2023-07-28 11:25:00|29538.5|29523.5|29513.5|29498.5|29543.5|29528.5|29511|29496|79
1690543800000|2023-07-28 11:30:00|29506|29491|29523.5|29508.5|29543.5|29528.5|29503.5|29488.5|98
1690544100000|2023-07-28 11:35:00|29526|29511|29513.5|29498.5|29528.5|29513.5|29513.5|29498.5|57
1690544400000|2023-07-28 11:40:00|29515.4|29500.4|29510.4|29495.4|29525.4|29510.4|29510.4|29495.4|77
1690544700000|2023-07-28 11:45:00|29505.4|29490.4|29505.4|29490.4|29515.4|29500.4|29500.4|29485.4|46
1690545000000|2023-07-28 11:50:00|29500.4|29485.4|29500.4|29485.4|29505.4|29490.4|29490.4|29475.4|77
1690545300000|2023-07-28 11:55:00|29495.4|29480.4|29495.4|29480.4|29500.4|29485.4|29485.4|29470.4|24
1690545600000|2023-07-28 12:00:00|29490.4|29475.4|29505.4|29490.4|29515.4|29500.4|29485.4|29470.4|81
1690545900000|2023-07-28 12:05:00|29502.9|29487.9|29522.9|29507.9|29525.4|29510.4|29502.9|29487.9|40
1690546200000|2023-07-28 12:10:00|29520.4|29505.4|29515.4|29500.4|29530.4|29515.4|29510.4|29495.4|40
1690546500000|2023-07-28 12:15:00|29520.4|29505.4|29535.4|29520.4|29535.4|29520.4|29520.4|29505.4|63
1690546800000|2023-07-28 12:20:00|29532.9|29517.9|29547.9|29532.9|29550.4|29535.4|29530.4|29515.4|53
1690547100000|2023-07-28 12:25:00|29550.4|29535.4|29547.9|29532.9|29557.9|29542.9|29540.4|29525.4|96
1690547400000|2023-07-28 12:30:00|29550.4|29535.4|29550.4|29535.4|29570.4|29555.4|29545.4|29530.4|82
1690547700000|2023-07-28 12:35:00|29547.9|29532.9|29550.4|29535.4|29577.9|29562.9|29535.4|29520.4|303
1690548000000|2023-07-28 12:40:00|29545.4|29530.4|29555.4|29540.4|29555.4|29540.4|29537.9|29522.9|65
1690548300000|2023-07-28 12:45:00|29560.4|29545.4|29535.4|29520.4|29560.4|29545.4|29535.4|29520.4|52
1690548600000|2023-07-28 12:50:00|29537.9|29522.9|29580.4|29565.4|29580.4|29565.4|29535.4|29520.4|54
1690548900000|2023-07-28 12:55:00|29575.4|29560.4|29585.4|29570.4|29592.9|29577.9|29575.4|29560.4|58
1690549200000|2023-07-28 13:00:00|29580.4|29565.4|29600.4|29585.4|29605.4|29590.4|29577.9|29562.9|57
1690549500000|2023-07-28 13:05:00|29597.9|29582.9|29600.4|29585.4|29605.4|29590.4|29585.4|29570.4|43
1690549800000|2023-07-28 13:10:00|29595.4|29580.4|29575.4|29560.4|29600.4|29585.4|29575.4|29560.4|60
1690550100000|2023-07-28 13:15:00|29572.9|29557.9|29585.4|29570.4|29590.4|29575.4|29570.4|29555.4|53
1690550400000|2023-07-28 13:20:00|29590.4|29575.4|29582.9|29567.9|29595.4|29580.4|29580.4|29565.4|77
1690550700000|2023-07-28 13:25:00|29580.4|29565.4|29555.4|29540.4|29580.4|29565.4|29555.4|29540.4|107
1690551000000|2023-07-28 13:30:00|29550.4|29535.4|29520.4|29505.4|29562.9|29547.9|29520.4|29505.4|216
1690551300000|2023-07-28 13:35:00|29515.4|29500.4|29485.4|29470.4|29522.9|29507.9|29467.9|29452.9|317
1690551600000|2023-07-28 13:40:00|29487.9|29472.9|29490.4|29475.4|29530.4|29515.4|29480.4|29465.4|150
1690551900000|2023-07-28 13:45:00|29492.9|29477.9|29520.4|29505.4|29520.4|29505.4|29490.4|29475.4|77
1690552200000|2023-07-28 13:50:00|29525.4|29510.4|29502.9|29487.9|29527.9|29512.9|29495.4|29480.4|106
1690552500000|2023-07-28 13:55:00|29505.4|29490.4|29482.9|29467.9|29507.9|29492.9|29480.4|29465.4|69
1690552800000|2023-07-28 14:00:00|29485.4|29470.4|29515.4|29500.4|29515.4|29500.4|29465.4|29450.4|168
1690553100000|2023-07-28 14:05:00|29512.9|29497.9|29530.4|29515.4|29535.4|29520.4|29505.4|29490.4|117
1690553400000|2023-07-28 14:10:00|29529.8|29514.8|29534.8|29519.8|29539.8|29524.8|29519.8|29504.8|400
1690553700000|2023-07-28 14:15:00|29537.3|29522.3|29539.8|29524.8|29549.8|29534.8|29524.8|29509.8|142
1690554000000|2023-07-28 14:20:00|29534.8|29519.8|29534.8|29519.8|29542.3|29527.3|29519.8|29504.8|85
1690554300000|2023-07-28 14:25:00|29529.8|29514.8|29522.3|29507.3|29532.3|29517.3|29509.8|29494.8|96
1690554600000|2023-07-28 14:30:00|29519.8|29504.8|29522.3|29507.3|29539.8|29524.8|29519.8|29504.8|64
1690554900000|2023-07-28 14:35:00|29519.8|29504.8|29502.3|29487.3|29519.8|29504.8|29502.3|29487.3|68
1690555200000|2023-07-28 14:40:00|29499.8|29484.8|29479.8|29464.8|29504.8|29489.8|29474.8|29459.8|87
1690555500000|2023-07-28 14:45:00|29484.8|29469.8|29512.3|29497.3|29514.8|29499.8|29482.3|29467.3|81
1690555800000|2023-07-28 14:50:00|29514.8|29499.8|29504.8|29489.8|29524.8|29509.8|29502.3|29487.3|77
1690556100000|2023-07-28 14:55:00|29509.8|29494.8|29529.8|29514.8|29529.8|29514.8|29509.8|29494.8|116
1690556400000|2023-07-28 15:00:00|29527.3|29512.3|29539.8|29524.8|29544.8|29529.8|29524.8|29509.8|136
1690556700000|2023-07-28 15:05:00|29537.3|29522.3|29549.8|29534.8|29549.8|29534.8|29534.8|29519.8|122
1690557000000|2023-07-28 15:10:00|29544.8|29529.8|29549.8|29534.8|29554.8|29539.8|29539.8|29524.8|105
1690557300000|2023-07-28 15:15:00|29547.3|29532.3|29554.8|29539.8|29562.3|29547.3|29544.8|29529.8|133
1690557600000|2023-07-28 15:20:00|29557.3|29542.3|29564.8|29549.8|29569.8|29554.8|29554.8|29539.8|147
1690557900000|2023-07-28 15:25:00|29559.8|29544.8|29562.3|29547.3|29564.8|29549.8|29547.3|29532.3|274
1690558200000|2023-07-28 15:30:00|29564.8|29549.8|29519.8|29504.8|29564.8|29549.8|29519.8|29504.8|340
1690558500000|2023-07-28 15:35:00|29517.3|29502.3|29509.8|29494.8|29534.8|29519.8|29504.8|29489.8|261
1690558800000|2023-07-28 15:40:00|29512.3|29497.3|29504.8|29489.8|29512.3|29497.3|29499.8|29484.8|59
1690559100000|2023-07-28 15:45:00|29509.8|29494.8|29514.8|29499.8|29524.8|29509.8|29507.3|29492.3|53
1690559400000|2023-07-28 15:50:00|29517.3|29497.3|29517.3|29497.3|29522.3|29502.3|29507.3|29487.3|27
1690559700000|2023-07-28 15:55:00|29522.3|29502.3|29522.3|29502.3|29522.3|29502.3|29517.3|29497.3|88
1690560000000|2023-07-28 16:00:00|29527.3|29507.3|29502.3|29482.3|29527.3|29507.3|29502.3|29477.3|32
1690560300000|2023-07-28 16:05:00|29497.3|29477.3|29492.3|29472.3|29502.3|29477.3|29482.3|29462.3|37
1690560600000|2023-07-28 16:10:00|29497.3|29477.3|29502.3|29482.3|29502.3|29482.3|29497.3|29472.3|15
1690560900000|2023-07-28 16:15:00|29497.3|29477.3|29492.3|29472.3|29502.3|29482.3|29492.3|29467.3|12
1690561200000|2023-07-28 16:20:00|29497.3|29477.3|29497.3|29477.3|29502.3|29482.3|29497.3|29477.3|10
1690561500000|2023-07-28 16:25:00|29502.3|29482.3|29502.3|29482.3|29502.3|29482.3|29497.3|29482.3|0
1690561800000|2023-07-28 16:30:00|29497.3|29477.3|29497.3|29477.3|29502.3|29482.3|29497.3|29477.3|6
1690562100000|2023-07-28 16:35:00|29502.3|29482.3|29497.3|29477.3|29502.3|29482.3|29497.3|29477.3|4
1690562400000|2023-07-28 16:40:00|29492.3|29472.3|29492.3|29472.3|29497.3|29477.3|29492.3|29472.3|5
1690562700000|2023-07-28 16:45:00|29497.3|29477.3|29492.3|29472.3|29497.3|29477.3|29492.3|29467.3|2
1690563000000|2023-07-28 16:50:00|29497.3|29477.3|29507.3|29482.3|29507.3|29482.3|29492.3|29472.3|15
1690563300000|2023-07-28 16:55:00|29502.3|29477.3|29502.3|29482.3|29507.3|29482.3|29497.3|29477.3|10
1690563600000|2023-07-28 17:00:00|29497.3|29477.3|29487.3|29467.3|29497.3|29477.3|29487.3|29467.3|16
1690563900000|2023-07-28 17:05:00|29492.3|29472.3|29472.3|29452.3|29492.3|29472.3|29472.3|29452.3|18
1690564200000|2023-07-28 17:10:00|29477.3|29457.3|29487.3|29462.3|29487.3|29467.3|29477.3|29457.3|19
1690564500000|2023-07-28 17:15:00|29482.3|29467.3|29482.3|29457.3|29492.3|29472.3|29477.3|29457.3|17
1690564800000|2023-07-28 17:20:00|29477.3|29452.3|29482.3|29462.3|29482.3|29462.3|29462.3|29442.3|16
1690565100000|2023-07-28 17:25:00|29477.3|29457.3|29467.3|29447.3|29482.3|29462.3|29467.3|29447.3|15
1690565400000|2023-07-28 17:30:00|29472.3|29452.3|29457.3|29437.3|29482.3|29457.3|29457.3|29432.3|20
1690565700000|2023-07-28 17:35:00|29452.3|29432.3|29452.3|29432.3|29457.3|29437.3|29447.3|29427.3|12
1690566000000|2023-07-28 17:40:00|29447.3|29427.3|29437.3|29417.3|29452.3|29427.3|29427.3|29407.3|24
1690566300000|2023-07-28 17:45:00|29432.3|29412.3|29437.3|29412.3|29442.3|29422.3|29432.3|29412.3|4
1690566600000|2023-07-28 17:50:00|29432.3|29417.3|29457.3|29437.3|29457.3|29437.3|29432.3|29412.3|8
1690566900000|2023-07-28 17:55:00|29462.3|29442.3|29477.3|29457.3|29482.3|29457.3|29462.3|29437.3|6
1690567200000|2023-07-28 18:00:00|29472.3|29452.3|29482.3|29457.3|29482.3|29457.3|29472.3|29452.3|10
1690567500000|2023-07-28 18:05:00|29477.3|29462.3|29487.3|29467.3|29487.3|29467.3|29477.3|29452.3|6
1690567800000|2023-07-28 18:10:00|29482.3|29462.3|29467.3|29447.3|29487.3|29467.3|29467.3|29447.3|6
1690568100000|2023-07-28 18:15:00|29472.3|29452.3|29472.3|29452.3|29472.3|29452.3|29467.3|29447.3|2
1690568400000|2023-07-28 18:20:00|29477.3|29457.3|29472.3|29452.3|29482.3|29462.3|29472.3|29452.3|5
1690568700000|2023-07-28 18:25:00|29477.3|29457.3|29484.8|29469.8|29487.3|29472.3|29472.3|29457.3|30
1690569000000|2023-07-28 18:30:00|29482.3|29467.3|29487.3|29472.3|29487.3|29472.3|29482.3|29467.3|8
1690569300000|2023-07-28 18:35:00|29489.8|29474.8|29472.3|29457.3|29489.8|29474.8|29469.8|29454.8|15
1690569600000|2023-07-28 18:40:00|29469.8|29454.8|29489.8|29474.8|29489.8|29474.8|29467.3|29452.3|2
1690569900000|2023-07-28 18:45:00|29494.8|29479.8|29492.3|29477.3|29494.8|29479.8|29489.8|29474.8|10
1690570200000|2023-07-28 18:50:00|29494.8|29479.8|29502.3|29487.3|29504.8|29489.8|29494.8|29479.8|7
1690570500000|2023-07-28 18:55:00|29499.8|29484.8|29494.8|29479.8|29499.8|29484.8|29489.8|29474.8|10
1690570800000|2023-07-28 19:00:00|29492.3|29477.3|29499.8|29484.8|29499.8|29484.8|29489.8|29474.8|3
1690571100000|2023-07-28 19:05:00|29502.3|29487.3|29499.8|29484.8|29504.8|29489.8|29499.8|29484.8|3
1690571400000|2023-07-28 19:10:00|29502.3|29487.3|29504.8|29489.8|29509.8|29494.8|29502.3|29487.3|8
1690571700000|2023-07-28 19:15:00|29507.3|29492.3|29514.8|29499.8|29514.8|29499.8|29504.8|29489.8|14
1690572000000|2023-07-28 19:20:00|29512.3|29497.3|29494.8|29479.8|29512.3|29497.3|29492.3|29477.3|9
1690572300000|2023-07-28 19:25:00|29499.8|29484.8|29494.8|29479.8|29507.3|29492.3|29489.8|29474.8|21
1690572600000|2023-07-28 19:30:00|29492.3|29477.3|29507.3|29492.3|29509.8|29494.8|29489.8|29474.8|17
1690572900000|2023-07-28 19:35:00|29504.8|29489.8|29499.8|29484.8|29509.8|29494.8|29499.8|29484.8|8
1690573200000|2023-07-28 19:40:00|29497.3|29482.3|29494.8|29479.8|29504.8|29489.8|29489.8|29474.8|19
1690573500000|2023-07-28 19:45:00|29492.3|29477.3|29489.8|29474.8|29499.8|29484.8|29489.8|29474.8|11
1690573800000|2023-07-28 19:50:00|29487.3|29472.3|29499.8|29484.8|29504.8|29489.8|29484.8|29469.8|29
1690574100000|2023-07-28 19:55:00|29497.3|29482.3|29497.3|29482.3|29504.8|29489.8|29494.8|29479.8|34
1690574400000|2023-07-28 20:00:00|29515.5|29475.5|29519.8|29479.8|29529.7|29489.7|29513.9|29473.9|0
1690574700000|2023-07-28 20:05:00|29521.1|29481.1|29526.4|29486.4|29528.4|29488.4|29517.2|29477.2|0
1690575000000|2023-07-28 20:10:00|29525.8|29485.8|29521.8|29481.8|29526.4|29486.4|29521.8|29481.8|0
1690575300000|2023-07-28 20:15:00|29523.1|29483.1|29526.4|29486.4|29531.1|29491.1|29521.8|29481.8|0
1690575600000|2023-07-28 20:20:00|29526.5|29486.5|29526.4|29486.4|29528.4|29488.4|29525.1|29485.1|0
1690575900000|2023-07-28 20:25:00|29525.1|29485.1|29529.7|29489.7|29529.7|29489.7|29523.1|29483.1|0
1690576200000|2023-07-28 20:30:00|29528.4|29488.4|29523.1|29483.1|29529.7|29489.7|29523.1|29483.1|0
1690576500000|2023-07-28 20:35:00|29521.8|29481.8|29519.8|29479.8|29525.1|29485.1|29519.8|29479.8|0
1690576800000|2023-07-28 20:40:00|29519.9|29479.9|29519.8|29479.8|29521.8|29481.8|29519.8|29479.8|0
1690577100000|2023-07-28 20:45:00|29519.9|29479.9|29523.1|29483.1|29523.1|29483.1|29519.8|29479.8|0
1690577400000|2023-07-28 20:50:00|29523.2|29483.2|29525.1|29485.1|29527.1|29487.1|29523.1|29483.1|0
1690577700000|2023-07-28 20:55:00|29523.8|29483.8|29526.4|29486.4|29529.1|29489.1|29523.1|29483.1|0
1690754400000|2023-07-30 22:00:00|29552|29512|29535.8|29495.8|29552|29512|29532.5|29492.5|0
1690754700000|2023-07-30 22:05:00|29536.4|29496.4|29542.4|29502.4|29543.7|29503.7|29532.5|29492.5|0
1690755000000|2023-07-30 22:10:00|29543.7|29503.7|29549.6|29509.6|29549.6|29509.6|29539.1|29499.1|0
1690755300000|2023-07-30 22:15:00|29548.3|29508.3|29557.1|29517.1|29561|29521|29543.7|29503.7|0
1690755600000|2023-07-30 22:20:00|29557|29517|29555.1|29515.1|29561.7|29521.7|29555.1|29515.1|0
1690755900000|2023-07-30 22:25:00|29553.8|29513.8|29561.7|29521.7|29561.7|29521.7|29552.5|29512.5|0
1690756200000|2023-07-30 22:30:00|29559.7|29519.7|29559.7|29519.7|29563.7|29523.7|29559.1|29519.1|0
1690756500000|2023-07-30 22:35:00|29559.1|29519.1|29573.3|29533.3|29573.3|29533.3|29557.1|29517.1|0
1690756800000|2023-07-30 22:40:00|29572.6|29532.6|29576.6|29536.6|29584.5|29544.5|29571.3|29531.3|0
1690757100000|2023-07-30 22:45:00|29577.3|29537.3|29577.9|29537.9|29583.2|29543.2|29576.6|29536.6|0
1690757400000|2023-07-30 22:50:00|29577.3|29537.3|29566.7|29526.7|29577.9|29537.9|29566.7|29526.7|0
1690757700000|2023-07-30 22:55:00|29566|29526|29568.7|29528.7|29568.7|29528.7|29562.1|29522.1|0
1690758000000|2023-07-30 23:00:00|29570|29530|29560.1|29520.1|29570|29530|29558.8|29518.8|0
1690758300000|2023-07-30 23:05:00|29559.4|29519.4|29560.1|29520.1|29563.4|29523.4|29559.4|29519.4|0
1690758600000|2023-07-30 23:10:00|29559.4|29519.4|29565.4|29525.4|29570|29530|29558.8|29518.8|0
1690758900000|2023-07-30 23:15:00|29565.3|29525.3|29561.4|29521.4|29565.4|29525.4|29561.4|29521.4|0
1690759200000|2023-07-30 23:20:00|29562.1|29522.1|29570|29530|29574|29534|29560.1|29520.1|0
1690759500000|2023-07-30 23:25:00|29569.9|29529.9|29565.4|29525.4|29570|29530|29563.4|29523.4|0
1690759800000|2023-07-30 23:30:00|29565.5|29525.5|29558.8|29518.8|29571.3|29531.3|29557.4|29517.4|0
1690760100000|2023-07-30 23:35:00|29559.4|29519.4|29559.9|29519.9|29562.1|29522.1|29558.5|29518.5|0
1690760400000|2023-07-30 23:40:00|29559.8|29519.8|29561.8|29521.8|29561.8|29521.8|29557.2|29517.2|0
1690760700000|2023-07-30 23:45:00|29561.9|29521.9|29557.9|29517.9|29563.2|29523.2|29553.9|29513.9|0
1690761000000|2023-07-30 23:50:00|29558.5|29518.5|29551.6|29511.6|29559.9|29519.9|29550.3|29510.3|0
1690761300000|2023-07-30 23:55:00|29550.9|29510.9|29548.2|29508.2|29553.6|29513.6|29545.6|29505.6|0
1690761600000|2023-07-31 00:00:00|29547|29507|29530.2|29490.2|29548.3|29508.3|29530.2|29490.2|0
1690761900000|2023-07-31 00:05:00|29530.3|29490.3|29528.9|29488.9|29532.2|29492.2|29525.6|29485.6|0
1690762200000|2023-07-31 00:10:00|29529.6|29489.6|29526.9|29486.9|29532.2|29492.2|29522.3|29482.3|0
1690762500000|2023-07-31 00:15:00|29527|29487|29538.5|29498.5|29541.7|29501.7|29525.5|29485.5|0
1690762800000|2023-07-31 00:20:00|29541.7|29501.7|29544.8|29504.8|29551.4|29511.4|29538.4|29498.4|0
1690763100000|2023-07-31 00:25:00|29544.9|29504.9|29544.7|29504.7|29551.3|29511.3|29544.7|29504.7|0
1690763400000|2023-07-31 00:30:00|29544.6|29504.6|29551.2|29511.2|29551.2|29511.2|29544.6|29504.6|0
1690763700000|2023-07-31 00:35:00|29551.3|29511.3|29544.8|29504.8|29551.3|29511.3|29544.7|29504.7|0
1690764000000|2023-07-31 00:40:00|29544.7|29504.7|29538.4|29498.4|29544.8|29504.8|29538.3|29498.3|0
1690764300000|2023-07-31 00:45:00|29538.3|29498.3|29544.7|29504.7|29551.3|29511.3|29538.3|29498.3|0
1690764600000|2023-07-31 00:50:00|29544.8|29504.8|29544.5|29504.5|29547.8|29507.8|29544.4|29504.4|0
1690764900000|2023-07-31 00:55:00|29544.4|29504.4|29544.6|29504.6|29544.6|29504.6|29541.4|29501.4|0
1690765200000|2023-07-31 01:00:00|29544.5|29504.5|29538|29498|29544.7|29504.7|29537.9|29497.9|0
1690765500000|2023-07-31 01:05:00|29537.9|29497.9|29531.2|29491.2|29538|29498|29531.1|29491.1|0
1690765800000|2023-07-31 01:10:00|29537.6|29497.6|29537.6|29497.6|29537.7|29497.7|29530.9|29490.9|0
1690766100000|2023-07-31 01:15:00|29537.7|29497.7|29531.2|29491.2|29537.7|29497.7|29524.6|29484.6|0
1690766400000|2023-07-31 01:20:00|29531.3|29491.3|29537.6|29497.6|29537.7|29497.7|29531|29491|0
1690766700000|2023-07-31 01:25:00|29537.7|29497.7|29537.7|29497.7|29537.7|29497.7|29537.6|29497.6|0
1690767000000|2023-07-31 01:30:00|29537.8|29497.8|29544.3|29504.3|29544.3|29504.3|29537.6|29497.6|0
1690767300000|2023-07-31 01:35:00|29544.2|29504.2|29550.9|29510.9|29557.7|29517.7|29544.2|29504.2|0
1690767600000|2023-07-31 01:40:00|29551|29511|29537.7|29497.7|29557.6|29517.6|29537.7|29497.7|0
1690767900000|2023-07-31 01:45:00|29537.8|29497.8|29517.9|29477.9|29537.8|29497.8|29517.8|29477.8|0
1690768200000|2023-07-31 01:50:00|29517.8|29477.8|29517.7|29477.7|29524.4|29484.4|29504.6|29464.6|0
1690768500000|2023-07-31 01:55:00|29517.6|29477.6|29511|29471|29524.2|29484.2|29504.5|29464.5|0
1690768800000|2023-07-31 02:00:00|29507.8|29467.8|29517.9|29477.9|29517.9|29477.9|29504.3|29464.3|0
1690769100000|2023-07-31 02:05:00|29517.8|29477.8|29511.3|29471.3|29517.9|29477.9|29504.8|29464.8|0
1690769400000|2023-07-31 02:10:00|29511.2|29471.2|29491.3|29451.3|29511.3|29471.3|29484.9|29444.9|0
1690769700000|2023-07-31 02:15:00|29491.4|29451.4|29491.5|29451.5|29491.6|29451.6|29485|29445|0
1690770000000|2023-07-31 02:20:00|29491.6|29451.6|29491.5|29451.5|29491.6|29451.6|29484.9|29444.9|0
1690770300000|2023-07-31 02:25:00|29491.4|29451.4|29478.5|29438.5|29491.5|29451.5|29478.3|29438.3|0
1690770600000|2023-07-31 02:30:00|29478.4|29438.4|29485|29445|29485|29445|29478.3|29438.3|0
1690770900000|2023-07-31 02:35:00|29484.9|29444.9|29484.9|29444.9|29484.9|29444.9|29478.4|29438.4|0
1690771200000|2023-07-31 02:40:00|29485|29445|29485.1|29445.1|29485.1|29445.1|29478.5|29438.5|0
1690771500000|2023-07-31 02:45:00|29485.2|29445.2|29498.2|29458.2|29498.3|29458.3|29485.1|29445.1|0
1690771800000|2023-07-31 02:50:00|29498.1|29458.1|29491.7|29451.7|29498.1|29458.1|29491.6|29451.6|0
1690772100000|2023-07-31 02:55:00|29491.6|29451.6|29485.1|29445.1|29491.7|29451.7|29485|29445|0
1690772400000|2023-07-31 03:00:00|29485|29445|29471.8|29431.8|29485.1|29445.1|29465.2|29425.2|0
1690772700000|2023-07-31 03:05:00|29471.9|29431.9|29478.5|29438.5|29478.6|29438.6|29465.5|29425.5|0
1690773000000|2023-07-31 03:10:00|29478.6|29438.6|29478.7|29438.7|29478.7|29438.7|29472.1|29432.1|0
1690773300000|2023-07-31 03:15:00|29478.6|29438.6|29472.2|29432.2|29478.6|29438.6|29472.1|29432.1|0
1690773600000|2023-07-31 03:20:00|29472.1|29432.1|29465.8|29425.8|29472.2|29432.2|29465.6|29425.6|0
1690773900000|2023-07-31 03:25:00|29465.9|29425.9|29459.1|29419.1|29472.3|29432.3|29459.1|29419.1|0
1690774200000|2023-07-31 03:30:00|29459|29419|29458.9|29418.9|29465.5|29425.5|29452.5|29412.5|0
1690774500000|2023-07-31 03:35:00|29452.5|29412.5|29452.5|29412.5|29459|29419|29452.4|29412.4|0
1690774800000|2023-07-31 03:40:00|29452.4|29412.4|29452.4|29412.4|29452.5|29412.5|29445.9|29405.9|0
1690775100000|2023-07-31 03:45:00|29452.3|29412.3|29458.8|29418.8|29459|29419|29446|29406|0
1690775400000|2023-07-31 03:50:00|29458.9|29418.9|29458.9|29418.9|29465.4|29425.4|29458.8|29418.8|0
1690775700000|2023-07-31 03:55:00|29458.8|29418.8|29458.9|29418.9|29465.5|29425.5|29458.8|29418.8|0
1690776000000|2023-07-31 04:00:00|29459|29419|29446.1|29406.1|29459|29419|29439.2|29399.2|0
1690776300000|2023-07-31 04:05:00|29445.9|29405.9|29445.8|29405.8|29445.9|29405.9|29439.3|29399.3|0
1690776600000|2023-07-31 04:10:00|29445.7|29405.7|29445.8|29405.8|29445.8|29405.8|29445.6|29405.6|0
1690776900000|2023-07-31 04:15:00|29445.9|29405.9|29446|29406|29446.1|29406.1|29445.8|29405.8|0
1690777200000|2023-07-31 04:20:00|29446.1|29406.1|29446.2|29406.2|29452.6|29412.6|29446|29406|0
1690777500000|2023-07-31 04:25:00|29446.1|29406.1|29452.5|29412.5|29452.5|29412.5|29446|29406|0
1690777800000|2023-07-31 04:30:00|29452.6|29412.6|29452.4|29412.4|29452.6|29412.6|29446|29406|0
1690778100000|2023-07-31 04:35:00|29452.5|29412.5|29446.1|29406.1|29452.6|29412.6|29446|29406|0
1690778400000|2023-07-31 04:40:00|29446|29406|29452.6|29412.6|29452.7|29412.7|29446|29406|0
1690778700000|2023-07-31 04:45:00|29452.7|29412.7|29452.8|29412.8|29459.2|29419.2|29446.2|29406.2|0
1690779000000|2023-07-31 04:50:00|29452.9|29412.9|29452.9|29412.9|29459.3|29419.3|29452.8|29412.8|0
1690779300000|2023-07-31 04:55:00|29452.8|29412.8|29452.8|29412.8|29459.4|29419.4|29452.8|29412.8|0
1690779600000|2023-07-31 05:00:00|29452.7|29412.7|29446.3|29406.3|29452.8|29412.8|29446.2|29406.2|0
1690779900000|2023-07-31 05:05:00|29446.2|29406.2|29452.7|29412.7|29459.3|29419.3|29439.7|29399.7|0
1690780200000|2023-07-31 05:10:00|29452.8|29412.8|29459.5|29419.5|29472.4|29432.4|29446.3|29406.3|0
1690780500000|2023-07-31 05:15:00|29465.9|29425.9|29472.5|29432.5|29472.5|29432.5|29459.4|29419.4|0
1690780800000|2023-07-31 05:20:00|29466.2|29426.2|29466.1|29426.1|29472.6|29432.6|29459.5|29419.5|0
1690781100000|2023-07-31 05:25:00|29466|29426|29465.9|29425.9|29472.6|29432.6|29465.9|29425.9|0
1690781400000|2023-07-31 05:30:00|29462.7|29422.7|29472.7|29432.7|29472.7|29432.7|29459.5|29419.5|0
1690781700000|2023-07-31 05:35:00|29472.6|29432.6|29472.8|29432.8|29485.8|29445.8|29472.6|29432.6|0
1690782000000|2023-07-31 05:40:00|29472.7|29432.7|29472.8|29432.8|29472.9|29432.9|29466.3|29426.3|0
1690782300000|2023-07-31 05:45:00|29479.2|29439.2|29479.3|29439.3|29479.3|29439.3|29466.4|29426.4|0
1690782600000|2023-07-31 05:50:00|29485.7|29445.7|29479.5|29439.5|29486|29446|29479.4|29439.4|0
1690782900000|2023-07-31 05:55:00|29479.4|29439.4|29467.9|29427.9|29486|29446|29467.9|29427.9|0
1690783200000|2023-07-31 06:00:00|29468|29428|29504.8|29489.8|29504.8|29489.8|29454.8|29414.8|58
1690783500000|2023-07-31 06:05:00|29509.8|29494.8|29527.3|29512.3|29529.8|29514.8|29504.8|29489.8|41
1690783800000|2023-07-31 06:10:00|29524.8|29509.8|29539.8|29524.8|29539.8|29524.8|29514.8|29499.8|55
1690784100000|2023-07-31 06:15:00|29537.3|29522.3|29519.8|29504.8|29539.8|29524.8|29514.8|29499.8|79
1690784400000|2023-07-31 06:20:00|29517.3|29502.3|29509.8|29494.8|29522.3|29507.3|29504.8|29489.8|40
1690784700000|2023-07-31 06:25:00|29504.8|29489.8|29509.8|29494.8|29512.3|29497.3|29504.8|29489.8|40
1690785000000|2023-07-31 06:30:00|29504.8|29489.8|29504.8|29489.8|29512.3|29497.3|29504.8|29489.8|12
1690785300000|2023-07-31 06:35:00|29507.3|29492.3|29504.8|29489.8|29514.8|29499.8|29504.8|29489.8|16
1690785600000|2023-07-31 06:40:00|29502.3|29487.3|29509.8|29494.8|29509.8|29494.8|29502.3|29487.3|9
1690785900000|2023-07-31 06:45:00|29507.3|29492.3|29549.8|29534.8|29559.8|29544.8|29494.8|29479.8|220
1690786200000|2023-07-31 06:50:00|29554.8|29539.8|29524.8|29509.8|29567.3|29552.3|29524.8|29509.8|137
1690786500000|2023-07-31 06:55:00|29522.3|29507.3|29532.3|29517.3|29534.8|29519.8|29509.8|29494.8|126
1690786800000|2023-07-31 07:00:00|29529.8|29514.8|29537.3|29522.3|29559.8|29544.8|29497.3|29482.3|612
1690787100000|2023-07-31 07:05:00|29534.8|29519.8|29544.8|29529.8|29559.8|29544.8|29527.3|29512.3|276
1690787400000|2023-07-31 07:10:00|29542.3|29527.3|29569.8|29554.8|29569.8|29554.8|29534.8|29519.8|290
1690787700000|2023-07-31 07:15:00|29574.8|29559.8|29584.8|29569.8|29589.8|29574.8|29559.8|29544.8|273
1690788000000|2023-07-31 07:20:00|29574.8|29559.8|29549.8|29534.8|29574.8|29559.8|29549.8|29534.8|182
1690788300000|2023-07-31 07:25:00|29547.3|29532.3|29582.3|29567.3|29584.8|29569.8|29539.8|29524.8|188
1690788600000|2023-07-31 07:30:00|29579.8|29564.8|29599.8|29584.8|29609.8|29594.8|29579.8|29564.8|280
1690788900000|2023-07-31 07:35:00|29594.8|29579.8|29554.8|29539.8|29599.8|29584.8|29549.8|29534.8|206
1690789200000|2023-07-31 07:40:00|29553.2|29538.2|29533.2|29518.2|29563.2|29548.2|29523.2|29508.2|190
1690789500000|2023-07-31 07:45:00|29528.2|29513.2|29533.2|29518.2|29543.2|29528.2|29518.2|29503.2|122
1690789800000|2023-07-31 07:50:00|29538.2|29523.2|29568.2|29553.2|29573.2|29558.2|29538.2|29523.2|88
1690790100000|2023-07-31 07:55:00|29565.7|29550.7|29588.2|29573.2|29598.2|29583.2|29565.7|29550.7|109
1690790400000|2023-07-31 08:00:00|29585.7|29570.7|29593.2|29578.2|29608.2|29593.2|29583.2|29568.2|147
1690790700000|2023-07-31 08:05:00|29595.7|29580.7|29575.7|29560.7|29598.2|29583.2|29568.2|29553.2|124
1690791000000|2023-07-31 08:10:00|29578.2|29563.2|29598.2|29583.2|29603.2|29588.2|29575.7|29560.7|49
1690791300000|2023-07-31 08:15:00|29600.7|29585.7|29595.7|29580.7|29603.2|29588.2|29588.2|29573.2|78
1690791600000|2023-07-31 08:20:00|29598.2|29583.2|29605.7|29590.7|29608.2|29593.2|29583.2|29568.2|49
1690791900000|2023-07-31 08:25:00|29603.2|29588.2|29613.2|29598.2|29618.2|29603.2|29600.7|29585.7|84
1690792200000|2023-07-31 08:30:00|29610.7|29595.7|29623.2|29608.2|29633.2|29618.2|29608.2|29593.2|134
1690792500000|2023-07-31 08:35:00|29618.2|29603.2|29610.7|29595.7|29623.2|29608.2|29603.2|29588.2|97
1690792800000|2023-07-31 08:40:00|29608.2|29593.2|29623.2|29608.2|29625.7|29610.7|29603.2|29588.2|37
1690793100000|2023-07-31 08:45:00|29620.7|29605.7|29648.2|29633.2|29653.2|29638.2|29613.2|29598.2|131
1690793400000|2023-07-31 08:50:00|29645.7|29630.7|29668.2|29653.2|29678.2|29663.2|29643.2|29628.2|145
1690793700000|2023-07-31 08:55:00|29663.2|29648.2|29663.2|29648.2|29668.2|29653.2|29653.2|29638.2|70
1690794000000|2023-07-31 09:00:00|29658.2|29643.2|29648.2|29633.2|29660.7|29645.7|29645.7|29630.7|96
1690794300000|2023-07-31 09:05:00|29650.7|29635.7|29665.7|29650.7|29668.2|29653.2|29648.2|29633.2|86
1690794600000|2023-07-31 09:10:00|29668.2|29653.2|29658.2|29643.2|29668.2|29653.2|29648.2|29633.2|76
1690794900000|2023-07-31 09:15:00|29663.2|29648.2|29658.2|29643.2|29670.7|29655.7|29658.2|29643.2|50
1690795200000|2023-07-31 09:20:00|29663.2|29648.2|29653.2|29638.2|29663.2|29648.2|29650.7|29635.7|38
1690795500000|2023-07-31 09:25:00|29655.7|29640.7|29655.7|29640.7|29668.2|29653.2|29653.2|29638.2|48
1690795800000|2023-07-31 09:30:00|29653.2|29638.2|29638.2|29623.2|29658.2|29643.2|29638.2|29623.2|71
1690796100000|2023-07-31 09:35:00|29640.7|29625.7|29643.2|29628.2|29650.7|29635.7|29633.2|29618.2|90
1690796400000|2023-07-31 09:40:00|29638.2|29623.2|29633.2|29618.2|29648.2|29633.2|29633.2|29618.2|54
1690796700000|2023-07-31 09:45:00|29635.7|29620.7|29635.7|29620.7|29653.2|29638.2|29628.2|29613.2|65
1690797000000|2023-07-31 09:50:00|29633.2|29618.2|29638.2|29623.2|29643.2|29628.2|29618.2|29603.2|247
1690797300000|2023-07-31 09:55:00|29635.7|29620.7|29648.2|29633.2|29653.2|29638.2|29633.2|29618.2|81
1690797600000|2023-07-31 10:00:00|29650.7|29635.7|29653.2|29638.2|29658.2|29643.2|29648.2|29633.2|80
1690797900000|2023-07-31 10:05:00|29650.7|29635.7|29663.2|29648.2|29663.2|29648.2|29648.2|29633.2|47
1690798200000|2023-07-31 10:10:00|29660.7|29645.7|29648.2|29633.2|29663.2|29648.2|29648.2|29633.2|44
1690798500000|2023-07-31 10:15:00|29645.7|29630.7|29653.2|29638.2|29653.2|29638.2|29638.2|29623.2|43
1690798800000|2023-07-31 10:20:00|29655.7|29640.7|29663.2|29648.2|29665.7|29650.7|29653.2|29638.2|36
1690799100000|2023-07-31 10:25:00|29665.7|29650.7|29663.2|29648.2|29668.2|29653.2|29658.2|29643.2|38
1690799400000|2023-07-31 10:30:00|29668.2|29653.2|29658.2|29643.2|29668.2|29653.2|29653.2|29638.2|25
1690799700000|2023-07-31 10:35:00|29660.7|29645.7|29663.2|29648.2|29663.2|29648.2|29650.7|29635.7|21
1690800000000|2023-07-31 10:40:00|29665.7|29650.7|29663.2|29648.2|29668.2|29653.2|29658.2|29643.2|44
1690800300000|2023-07-31 10:45:00|29665.7|29650.7|29670.7|29655.7|29673.2|29658.2|29663.2|29648.2|28
1690800600000|2023-07-31 10:50:00|29673.2|29658.2|29688.2|29673.2|29688.2|29673.2|29670.7|29655.7|51
1690800900000|2023-07-31 10:55:00|29685.7|29670.7|29693.2|29678.2|29695.7|29680.7|29678.2|29663.2|47
1690801200000|2023-07-31 11:00:00|29688.2|29673.2|29688.2|29673.2|29688.2|29673.2|29673.2|29658.2|36
1690801500000|2023-07-31 11:05:00|29690.7|29675.7|29688.2|29673.2|29698.2|29683.2|29688.2|29673.2|33
1690801800000|2023-07-31 11:10:00|29693.2|29678.2|29693.2|29678.2|29698.2|29683.2|29688.2|29673.2|82
1690802100000|2023-07-31 11:15:00|29688.2|29673.2|29678.2|29663.2|29690.7|29675.7|29670.7|29655.7|41
1690802400000|2023-07-31 11:20:00|29680.7|29665.7|29673.2|29658.2|29683.2|29668.2|29668.2|29653.2|16
1690802700000|2023-07-31 11:25:00|29678.2|29663.2|29678.2|29663.2|29678.2|29663.2|29663.2|29648.2|32
1690803000000|2023-07-31 11:30:00|29673.2|29658.2|29663.2|29648.2|29673.2|29658.2|29663.2|29648.2|17
1690803300000|2023-07-31 11:35:00|29665.7|29650.7|29678.2|29663.2|29678.2|29663.2|29663.2|29648.2|22
1690803600000|2023-07-31 11:40:00|29677.7|29662.7|29667.7|29652.7|29677.7|29662.7|29667.7|29652.7|29
1690803900000|2023-07-31 11:45:00|29670.2|29655.2|29682.7|29667.7|29682.7|29667.7|29667.7|29652.7|26
1690804200000|2023-07-31 11:50:00|29685.2|29670.2|29697.7|29682.7|29697.7|29682.7|29682.7|29667.7|75
1690804500000|2023-07-31 11:55:00|29695.2|29680.2|29692.7|29677.7|29697.7|29682.7|29687.7|29672.7|41
1690804800000|2023-07-31 12:00:00|29697.7|29682.7|29702.7|29687.7|29702.7|29687.7|29692.7|29677.7|102
1690805100000|2023-07-31 12:05:00|29700.2|29685.2|29697.7|29682.7|29707.7|29692.7|29695.2|29680.2|66
1690805400000|2023-07-31 12:10:00|29692.7|29677.7|29692.7|29677.7|29697.7|29682.7|29692.7|29677.7|45
1690805700000|2023-07-31 12:15:00|29697.7|29682.7|29677.7|29662.7|29702.7|29687.7|29677.7|29662.7|62
1690806000000|2023-07-31 12:20:00|29680.2|29665.2|29677.7|29662.7|29680.2|29665.2|29672.7|29657.7|32
1690806300000|2023-07-31 12:25:00|29675.2|29660.2|29692.7|29677.7|29692.7|29677.7|29672.7|29657.7|23
1690806600000|2023-07-31 12:30:00|29695.2|29680.2|29702.7|29687.7|29707.7|29692.7|29692.7|29677.7|39
1690806900000|2023-07-31 12:35:00|29705.2|29690.2|29710.2|29695.2|29710.2|29695.2|29697.7|29682.7|58
1690807200000|2023-07-31 12:40:00|29707.7|29692.7|29707.7|29692.7|29717.7|29702.7|29702.7|29687.7|73
1690807500000|2023-07-31 12:45:00|29712.7|29697.7|29702.7|29687.7|29715.2|29700.2|29702.7|29687.7|56
1690807800000|2023-07-31 12:50:00|29700.2|29685.2|29682.7|29667.7|29700.2|29685.2|29672.7|29657.7|89
1690808100000|2023-07-31 12:55:00|29687.7|29672.7|29687.7|29672.7|29702.7|29687.7|29682.7|29667.7|80
1690808400000|2023-07-31 13:00:00|29685.2|29670.2|29687.7|29672.7|29692.7|29677.7|29682.7|29667.7|52
1690808700000|2023-07-31 13:05:00|29685.2|29670.2|29672.7|29657.7|29687.7|29672.7|29667.7|29652.7|42
1690809000000|2023-07-31 13:10:00|29675.2|29660.2|29667.7|29652.7|29677.7|29662.7|29662.7|29647.7|41
1690809300000|2023-07-31 13:15:00|29670.2|29655.2|29682.7|29667.7|29687.7|29672.7|29667.7|29652.7|40
1690809600000|2023-07-31 13:20:00|29677.7|29662.7|29682.7|29667.7|29682.7|29667.7|29672.7|29657.7|39
1690809900000|2023-07-31 13:25:00|29677.7|29662.7|29682.7|29667.7|29682.7|29667.7|29672.7|29657.7|47
1690810200000|2023-07-31 13:30:00|29677.7|29662.7|29677.7|29662.7|29692.7|29677.7|29677.7|29662.7|139
1690810500000|2023-07-31 13:35:00|29682.7|29667.7|29677.7|29662.7|29692.7|29677.7|29657.7|29642.7|133
1690810800000|2023-07-31 13:40:00|29680.2|29665.2|29675.2|29660.2|29682.7|29667.7|29672.7|29657.7|77
1690811100000|2023-07-31 13:45:00|29677.7|29662.7|29692.7|29677.7|29697.7|29682.7|29675.2|29660.2|98
1690811400000|2023-07-31 13:50:00|29695.2|29680.2|29680.2|29665.2|29707.7|29692.7|29680.2|29665.2|61
1690811700000|2023-07-31 13:55:00|29677.7|29662.7|29692.7|29677.7|29692.7|29677.7|29667.7|29652.7|132
1690812000000|2023-07-31 14:00:00|29690.2|29675.2|29702.7|29687.7|29702.7|29687.7|29677.7|29662.7|116
1690812300000|2023-07-31 14:05:00|29697.7|29682.7|29697.7|29682.7|29710.2|29695.2|29687.7|29672.7|62
1690812600000|2023-07-31 14:10:00|29698.5|29683.5|29678.5|29663.5|29698.5|29683.5|29676|29661|86
1690812900000|2023-07-31 14:15:00|29683.5|29668.5|29686|29671|29693.5|29678.5|29671|29656|108
1690813200000|2023-07-31 14:20:00|29683.5|29668.5|29683.5|29668.5|29686|29671|29673.5|29658.5|90
1690813500000|2023-07-31 14:25:00|29686|29671|29678.5|29663.5|29686|29671|29673.5|29658.5|85
1690813800000|2023-07-31 14:30:00|29673.5|29658.5|29653.5|29638.5|29676|29661|29651|29636|157
1690814100000|2023-07-31 14:35:00|29656|29641|29658.5|29643.5|29663.5|29648.5|29648.5|29633.5|87
1690814400000|2023-07-31 14:40:00|29656|29641|29653.5|29638.5|29658.5|29643.5|29653.5|29638.5|66
1690814700000|2023-07-31 14:45:00|29658.5|29643.5|29668.5|29653.5|29673.5|29658.5|29648.5|29633.5|139
1690815000000|2023-07-31 14:50:00|29671|29656|29683.5|29668.5|29683.5|29668.5|29668.5|29653.5|97
1690815300000|2023-07-31 14:55:00|29688.5|29673.5|29683.5|29668.5|29688.5|29673.5|29681|29666|74
1690815600000|2023-07-31 15:00:00|29681|29666|29683.5|29668.5|29683.5|29668.5|29673.5|29658.5|80
1690815900000|2023-07-31 15:05:00|29678.5|29663.5|29683.5|29668.5|29688.5|29673.5|29673.5|29658.5|105
1690816200000|2023-07-31 15:10:00|29688.5|29673.5|29698.5|29683.5|29698.5|29683.5|29683.5|29668.5|155
1690816500000|2023-07-31 15:15:00|29703.5|29688.5|29698.5|29683.5|29703.5|29688.5|29691|29676|123
1690816800000|2023-07-31 15:20:00|29703.5|29688.5|29698.5|29683.5|29703.5|29688.5|29693.5|29678.5|163
1690817100000|2023-07-31 15:25:00|29693.5|29678.5|29681|29666|29701|29686|29678.5|29663.5|361
1690817400000|2023-07-31 15:30:00|29683.5|29668.5|29658.5|29643.5|29686|29671|29633.5|29618.5|729
1690817700000|2023-07-31 15:35:00|29653.5|29638.5|29673.5|29658.5|29681|29666|29648.5|29633.5|232
1690818000000|2023-07-31 15:40:00|29668.5|29653.5|29658.5|29643.5|29673.5|29658.5|29658.5|29643.5|47
1690818300000|2023-07-31 15:45:00|29653.5|29638.5|29653.5|29638.5|29658.5|29643.5|29653.5|29638.5|45
1690818600000|2023-07-31 15:50:00|29656|29636|29641|29621|29656|29636|29641|29621|35
1690818900000|2023-07-31 15:55:00|29646|29626|29641|29621|29651|29631|29636|29616|29
1690819200000|2023-07-31 16:00:00|29646|29626|29646|29621|29646|29626|29641|29616|16
1690819500000|2023-07-31 16:05:00|29641|29616|29641|29621|29646|29626|29636|29616|7
1690819800000|2023-07-31 16:10:00|29646|29626|29651|29631|29651|29631|29641|29626|10
1690820100000|2023-07-31 16:15:00|29646|29626|29646|29626|29651|29631|29636|29616|15
1690820400000|2023-07-31 16:20:00|29651|29631|29651|29631|29651|29631|29646|29626|9
1690820700000|2023-07-31 16:25:00|||||||||1
1690821000000|2023-07-31 16:30:00|29656|29626|29656|29636|29656|29636|29651|29626|16
1690821300000|2023-07-31 16:35:00|29651|29631|29656|29636|29656|29636|29651|29631|3
1690821600000|2023-07-31 16:40:00|29651|29631|29651|29626|29656|29631|29646|29626|23
1690821900000|2023-07-31 16:45:00|29646|29631|29651|29631|29651|29631|29646|29621|6
1690822200000|2023-07-31 16:50:00|29656|29626|29651|29631|29656|29631|29646|29626|4
1690822500000|2023-07-31 16:55:00|29646|29626|29641|29621|29651|29626|29641|29621|9
1690822800000|2023-07-31 17:00:00|29636|29616|29636|29616|29641|29621|29636|29616|30
1690823100000|2023-07-31 17:05:00|29641|29621|29651|29631|29651|29631|29636|29616|0
1690823400000|2023-07-31 17:10:00||29626||29626||29626||29626|4
1690823700000|2023-07-31 17:15:00|29646|29631|29636|29616|29646|29631|29636|29616|3
1690824000000|2023-07-31 17:20:00|29641|29621|29646|29626|29646|29626|29641|29621|3
1690824300000|2023-07-31 17:25:00|29641|29621|29646|29626|29651|29631|29641|29621|4
1690824600000|2023-07-31 17:30:00|29651|29631|29651|29631|29651|29631|29646|29626|1
1690824900000|2023-07-31 17:35:00|29656|29636|29656|29636|29656|29636|29651|29636|3
1690825200000|2023-07-31 17:40:00||29631||29636||29636||29631|6
1690825500000|2023-07-31 17:45:00|||||||||7
1690825800000|2023-07-31 17:50:00|29651|29631|29646|29626|29656|29636|29646|29626|8
1690826100000|2023-07-31 17:55:00|29651|29621|29646|29626|29651|29631|29646|29621|16
1690826400000|2023-07-31 18:00:00|29651|29631|29656|29636|29656|29636|29646|29626|15
1690826700000|2023-07-31 18:05:00|29651|29631|29651|29631|29656|29636|29651|29631|4
1690827000000|2023-07-31 18:10:00|29656|29626|29651|29631|29656|29636|29651|29626|1
1690827300000|2023-07-31 18:15:00|||||||||2
1690827600000|2023-07-31 18:20:00|29646|29626|29651|29626|29651|29631|29646|29626|8
1690827900000|2023-07-31 18:25:00|29656|29631|29651|29636|29656|29636|29651|29626|3
1690828200000|2023-07-31 18:30:00|29653.5|29638.5|29653.5|29638.5|29656|29641|29653.5|29638.5|7
1690828500000|2023-07-31 18:35:00|29656|29641|29656|29641|29658.5|29643.5|29653.5|29638.5|0
1690828800000|2023-07-31 18:40:00|29653.5|29638.5|29658.5|29643.5|29658.5|29643.5|29653.5|29638.5|6
1690829100000|2023-07-31 18:45:00|29656|29641|29658.5|29643.5|29658.5|29643.5|29653.5|29638.5|1
1690829400000|2023-07-31 18:50:00|29661|29646|29656|29641|29663.5|29648.5|29656|29641|16
1690829700000|2023-07-31 18:55:00|29658.5|29643.5|29663.5|29648.5|29663.5|29648.5|29658.5|29643.5|9
1690830000000|2023-07-31 19:00:00|29661|29646|29653.5|29638.5|29663.5|29648.5|29653.5|29638.5|5
1690830300000|2023-07-31 19:05:00|29658.5|29643.5|29648.5|29633.5|29658.5|29643.5|29648.5|29633.5|43
1690830600000|2023-07-31 19:10:00|29651|29636|29653.5|29638.5|29653.5|29638.5|29648.5|29633.5|11
1690830900000|2023-07-31 19:15:00|29658.5|29643.5|29663.5|29648.5|29663.5|29648.5|29653.5|29638.5|4
1690831200000|2023-07-31 19:20:00|29658.5|29643.5|29663.5|29648.5|29668.5|29653.5|29658.5|29643.5|20
1690831500000|2023-07-31 19:25:00|29666|29651|29668.5|29653.5|29668.5|29653.5|29658.5|29643.5|12
1690831800000|2023-07-31 19:30:00|29671|29656|29673.5|29658.5|29678.5|29663.5|29668.5|29653.5|84
1690832100000|2023-07-31 19:35:00|29671|29656|29673.5|29658.5|29673.5|29658.5|29668.5|29653.5|23
1690832400000|2023-07-31 19:40:00|29671|29656|29673.5|29658.5|29676|29661|29671|29656|5
1690832700000|2023-07-31 19:45:00|29671|29656|29663.5|29648.5|29671|29656|29658.5|29643.5|17
1690833000000|2023-07-31 19:50:00|29661|29646|29666|29651|29671|29656|29658.5|29643.5|19
1690833300000|2023-07-31 19:55:00|29668.5|29653.5|29676|29661|29683.5|29668.5|29666|29651|42
1690833600000|2023-07-31 20:00:00|29700|29660|29711|29671|29715.6|29675.6|29700|29660|0
1690833900000|2023-07-31 20:05:00|29710.9|29670.9|29711|29671|29712.3|29672.3|29706.3|29666.3|0
1690834200000|2023-07-31 20:10:00|29712.3|29672.3|29717.9|29677.9|29721.3|29681.3|29711.3|29671.3|0
1690834500000|2023-07-31 20:15:00|29717.8|29677.8|29726.8|29686.8|29727.9|29687.9|29712.6|29672.6|0
1690834800000|2023-07-31 20:20:00|29726.7|29686.7|29725.3|29685.3|29728|29688|29725.3|29685.3|0
1690835100000|2023-07-31 20:25:00|29724|29684|29718.7|29678.7|29724|29684|29718.7|29678.7|0
1690835400000|2023-07-31 20:30:00|29718.8|29678.8|29718.7|29678.7|29723.4|29683.4|29718.7|29678.7|0
1690835700000|2023-07-31 20:35:00|29718.8|29678.8|29720|29680|29720.7|29680.7|29718.7|29678.7|0
1690836000000|2023-07-31 20:40:00|29720.1|29680.1|29718.7|29678.7|29720.7|29680.7|29716.7|29676.7|0
1690836300000|2023-07-31 20:45:00|29718|29678|29718.7|29678.7|29718.7|29678.7|29715.4|29675.4|0
1690836600000|2023-07-31 20:50:00|29718.8|29678.8|29720.9|29680.9|29720.9|29680.9|29718.7|29678.7|0
1690836900000|2023-07-31 20:55:00|29721|29681|29722.4|29682.4|29724.4|29684.4|29721|29681|0
1690837200000|2023-07-31 21:00:00|29721.8|29681.8|29721.1|29681.1|29722.4|29682.4|29720.5|29680.5|0
1690837500000|2023-07-31 21:05:00|29720.5|29680.5|29720.4|29680.4|29721.8|29681.8|29718.4|29678.4|0
1690837800000|2023-07-31 21:10:00|29718.4|29678.4|29721.1|29681.1|29721.1|29681.1|29718.4|29678.4|0
1690838700000|2023-07-31 21:25:00|29721.8|29681.8|29721.1|29681.1|29721.8|29681.8|29720.5|29680.5|0
1690839000000|2023-07-31 21:30:00|29721.8|29681.8|29721.8|29681.8|29721.8|29681.8|29721.8|29681.8|0
1690839300000|2023-07-31 21:35:00|29721.7|29681.7|29720.5|29680.5|29721.7|29681.7|29720.4|29680.4|0
1690839900000|2023-07-31 21:45:00|29721.1|29681.1|29721.8|29681.8|29721.8|29681.8|29720.5|29680.5|0
1690840500000|2023-07-31 21:55:00|29722.4|29682.4|29723.8|29683.8|29723.8|29683.8|29722.4|29682.4|0
1690840800000|2023-07-31 22:00:00|29723.7|29683.7|29729.1|29689.1|29732.4|29692.4|29721.8|29681.8|0
1690841100000|2023-07-31 22:05:00|29731.1|29691.1|29727.7|29687.7|29731.1|29691.1|29724.4|29684.4|0
1690841400000|2023-07-31 22:10:00|29726.4|29686.4|29729.1|29689.1|29729.1|29689.1|29726.4|29686.4|0
1690841700000|2023-07-31 22:15:00|29731.1|29691.1|29726.4|29686.4|29731.1|29691.1|29726.4|29686.4|0
1690842000000|2023-07-31 22:20:00|29725.1|29685.1|29724.4|29684.4|29726.4|29686.4|29721.1|29681.1|0
1690842300000|2023-07-31 22:25:00|29723.8|29683.8|29717.8|29677.8|29723.8|29683.8|29717.8|29677.8|0
1690842600000|2023-07-31 22:30:00|29717.7|29677.7|29713.1|29673.1|29717.7|29677.7|29711.8|29671.8|0
1690842900000|2023-07-31 22:35:00|29713.2|29673.2|29713.1|29673.1|29716.5|29676.5|29711.8|29671.8|0
1690843200000|2023-07-31 22:40:00|29713.2|29673.2|29713.1|29673.1|29714.5|29674.5|29711.8|29671.8|0
1690843500000|2023-07-31 22:45:00|29712.5|29672.5|29714.5|29674.5|29714.5|29674.5|29711.8|29671.8|0
1690843800000|2023-07-31 22:50:00|29714.4|29674.4|29708.5|29668.5|29716.5|29676.5|29708.5|29668.5|0
1690844100000|2023-07-31 22:55:00|29709.8|29669.8|29709.8|29669.8|29711.8|29671.8|29709.8|29669.8|0
1690844400000|2023-07-31 23:00:00|29709.9|29669.9|29711.8|29671.8|29713.1|29673.1|29709.8|29669.8|0
1690844700000|2023-07-31 23:05:00|29710.5|29670.5|29708.5|29668.5|29711.8|29671.8|29708.5|29668.5|0
1690845000000|2023-07-31 23:10:00|29709.8|29669.8|29709.8|29669.8|29709.8|29669.8|29708.5|29668.5|0
1690845300000|2023-07-31 23:15:00|29709.9|29669.9|29708.5|29668.5|29713.1|29673.1|29708.5|29668.5|0
1690845600000|2023-07-31 23:20:00|29709.8|29669.8|29709.8|29669.8|29709.8|29669.8|29708.5|29668.5|0
1690845900000|2023-07-31 23:25:00|29709.7|29669.7|29705.2|29665.2|29709.7|29669.7|29705.2|29665.2|0
1690846200000|2023-07-31 23:30:00|29706.5|29666.5|29708.5|29668.5|29708.5|29668.5|29706.5|29666.5|0
1690846500000|2023-07-31 23:35:00|29709.2|29669.2|29709.8|29669.8|29714.5|29674.5|29709.2|29669.2|0
1690846800000|2023-07-31 23:40:00|29708.5|29668.5|29708.5|29668.5|29709.8|29669.8|29708.5|29668.5|0
1690847100000|2023-07-31 23:45:00|29709.2|29669.2|29711.8|29671.8|29711.8|29671.8|29708.5|29668.5|0
1690847400000|2023-07-31 23:50:00|29709.8|29669.8|29709.8|29669.8|29711.8|29671.8|29709.2|29669.2|0
1690847700000|2023-07-31 23:55:00|29709.9|29669.9|29701.8|29661.8|29711.8|29671.8|29701.8|29661.8|0
1690848000000|2023-08-01 00:00:00|29699.8|29659.8|29706.5|29666.5|29706.5|29666.5|29698.5|29658.5|0
1690848300000|2023-08-01 00:05:00|29706.4|29666.4|29703.1|29663.1|29707.1|29667.1|29699.8|29659.8|0
1690848600000|2023-08-01 00:10:00|29703.2|29663.2|29706.5|29666.5|29707.8|29667.8|29703.1|29663.1|0
1690848900000|2023-08-01 00:15:00|29706.4|29666.4|29718.1|29678.1|29718.2|29678.2|29704.5|29664.5|0
1690849200000|2023-08-01 00:20:00|29718.2|29678.2|29718.2|29678.2|29724.7|29684.7|29718.1|29678.1|0
1690849500000|2023-08-01 00:25:00|29711.7|29671.7|29705.1|29665.1|29711.7|29671.7|29705.1|29665.1|0
1690849800000|2023-08-01 00:30:00|29705|29665|29698.5|29658.5|29705.1|29665.1|29698.5|29658.5|0
1690850100000|2023-08-01 00:35:00|29692.1|29652.1|29692.1|29652.1|29698.6|29658.6|29692.1|29652.1|0
1690850400000|2023-08-01 00:40:00|29698.5|29658.5|29698.5|29658.5|29698.6|29658.6|29698.5|29658.5|0
1690850700000|2023-08-01 00:45:00|29698.6|29658.6|29705.3|29665.3|29705.3|29665.3|29698.5|29658.5|0
1690851000000|2023-08-01 00:50:00|29705.4|29665.4|29712|29672|29712.1|29672.1|29705.4|29665.4|0
1690851300000|2023-08-01 00:55:00|29705.5|29665.5|29712.1|29672.1|29712.1|29672.1|29705.4|29665.4|0
1690851600000|2023-08-01 01:00:00|29712|29672|29712|29672|29712.1|29672.1|29712|29672|0
1690851900000|2023-08-01 01:05:00|29711.9|29671.9|29712|29672|29712|29672|29711.9|29671.9|0
1690852200000|2023-08-01 01:10:00|29711.9|29671.9|29705.5|29665.5|29712|29672|29705.4|29665.4|0
1690852500000|2023-08-01 01:15:00|29712|29672|29718.7|29678.7|29718.7|29678.7|29705.5|29665.5|0
1690852800000|2023-08-01 01:20:00|29718.6|29678.6|29705.6|29665.6|29718.7|29678.7|29705.6|29665.6|0
1690853100000|2023-08-01 01:25:00|29705.7|29665.7|29705.8|29665.8|29712.3|29672.3|29705.5|29665.5|0
1690853400000|2023-08-01 01:30:00|29705.6|29665.6|29712.2|29672.2|29712.4|29672.4|29705.6|29665.6|0
1690853700000|2023-08-01 01:35:00|29712.1|29672.1|29712.1|29672.1|29712.2|29672.2|29705.5|29665.5|0
1690854000000|2023-08-01 01:40:00|29712.2|29672.2|29715.5|29675.5|29718.8|29678.8|29712.1|29672.1|0
1690854300000|2023-08-01 01:45:00|29712.3|29672.3|29718.7|29678.7|29718.8|29678.8|29705.6|29665.6|0
1690854600000|2023-08-01 01:50:00|29715.5|29675.5|29718.8|29678.8|29718.8|29678.8|29712.2|29672.2|0
1690854900000|2023-08-01 01:55:00|29718.7|29678.7|29718.9|29678.9|29725.6|29685.6|29718.7|29678.7|0
1690855200000|2023-08-01 02:00:00|29718.8|29678.8|29718.8|29678.8|29725.3|29685.3|29718.6|29678.6|0
1690855500000|2023-08-01 02:05:00|29718.7|29678.7|29718.6|29678.6|29718.8|29678.8|29718.5|29678.5|0
1690855800000|2023-08-01 02:10:00|29718.5|29678.5|29712.1|29672.1|29718.6|29678.6|29708.8|29668.8|0
1690856100000|2023-08-01 02:15:00|29712|29672|29712.2|29672.2|29712.2|29672.2|29705.6|29665.6|0
1690856400000|2023-08-01 02:20:00|29712.1|29672.1|29718.8|29678.8|29718.8|29678.8|29712.1|29672.1|0
1690856700000|2023-08-01 02:25:00|29718.7|29678.7|29718.8|29678.8|29718.8|29678.8|29712.3|29672.3|0
1690857000000|2023-08-01 02:30:00|29715.5|29675.5|29712.3|29672.3|29718.8|29678.8|29712.2|29672.2|0
1690857300000|2023-08-01 02:35:00|29718.8|29678.8|29712.2|29672.2|29718.8|29678.8|29712.2|29672.2|0
1690857600000|2023-08-01 02:40:00|29712.3|29672.3|29712.2|29672.2|29712.3|29672.3|29712.2|29672.2|0
1690857900000|2023-08-01 02:45:00|29712.1|29672.1|29705.6|29665.6|29712.1|29672.1|29705.5|29665.5|0
1690858200000|2023-08-01 02:50:00|29705.5|29665.5|29699.1|29659.1|29705.5|29665.5|29699|29659|0
1690858500000|2023-08-01 02:55:00|29699|29659|29699.1|29659.1|29699.1|29659.1|29692.6|29652.6|0
1690858800000|2023-08-01 03:00:00|29699.2|29659.2|29699.1|29659.1|29699.2|29659.2|29699.1|29659.1|0
1690859100000|2023-08-01 03:05:00|29705.5|29665.5|29705.6|29665.6|29705.6|29665.6|29699.1|29659.1|0
1690859700000|2023-08-01 03:15:00|29705.5|29665.5|29699.2|29659.2|29705.5|29665.5|29699.1|29659.1|0
1690860000000|2023-08-01 03:20:00|29705.6|29665.6|29705.6|29665.6|29712.1|29672.1|29705.6|29665.6|0
1690860300000|2023-08-01 03:25:00|29702.4|29662.4|29699|29659|29702.4|29662.4|29699|29659|0
1690860600000|2023-08-01 03:30:00|29692.5|29652.5|29692.4|29652.4|29699|29659|29686|29646|0
1690860900000|2023-08-01 03:35:00|29692.5|29652.5|29692.4|29652.4|29692.5|29652.5|29692.4|29652.4|0
1690861200000|2023-08-01 03:40:00|29692.5|29652.5|29692.5|29652.5|29692.5|29652.5|29692.4|29652.4|0
1690861500000|2023-08-01 03:45:00|29692.6|29652.6|29692.6|29652.6|29692.6|29652.6|29692.5|29652.5|0
1690861800000|2023-08-01 03:50:00|29692.5|29652.5|29699.1|29659.1|29699.1|29659.1|29692.5|29652.5|0
1690862100000|2023-08-01 03:55:00|29699|29659|29699|29659|29699.1|29659.1|29699|29659|0
1690862400000|2023-08-01 04:00:00|29699.1|29659.1|29699.1|29659.1|29705.6|29665.6|29699|29659|0
1690862700000|2023-08-01 04:05:00|29695.9|29655.9|29699|29659|29699.1|29659.1|29692.6|29652.6|0
1690863000000|2023-08-01 04:10:00|29698.9|29658.9|29699|29659|29699|29659|29698.9|29658.9|0
1690863300000|2023-08-01 04:15:00|29698.9|29658.9|29698.9|29658.9|29699|29659|29692.5|29652.5|0
1690863600000|2023-08-01 04:20:00|29699|29659|29699|29659|29699|29659|29699|29659|0
1690863900000|2023-08-01 04:25:00|29699.1|29659.1|29699.1|29659.1|29699.1|29659.1|29699|29659|0
1690864200000|2023-08-01 04:30:00|29705.5|29665.5|29705.7|29665.7|29705.7|29665.7|29699|29659|0
1690864500000|2023-08-01 04:35:00|29705.6|29665.6|29705.6|29665.6|29712.1|29672.1|29705.6|29665.6|0
1690864800000|2023-08-01 04:40:00|29705.5|29665.5|29705.4|29665.4|29705.5|29665.5|29705.4|29665.4|0
1690865100000|2023-08-01 04:45:00|29705.5|29665.5|29705.4|29665.4|29711.9|29671.9|29705.4|29665.4|0
1690865400000|2023-08-01 04:50:00|29705.5|29665.5|29705.5|29665.5|29705.6|29665.6|29705.4|29665.4|0
1690865700000|2023-08-01 04:55:00|29705.4|29665.4|29705.4|29665.4|29705.5|29665.5|29705.4|29665.4|0
1690866000000|2023-08-01 05:00:00|29699|29659|29705.4|29665.4|29705.5|29665.5|29698.9|29658.9|0
1690866300000|2023-08-01 05:05:00|29699|29659|29698|29658|29705.5|29665.5|29698|29658|0
1690866900000|2023-08-01 05:15:00|29697.9|29657.9|29691.4|29651.4|29697.9|29657.9|29691.4|29651.4|0
1690867200000|2023-08-01 05:20:00|29691.5|29651.5|29685|29645|29698|29658|29685|29645|0
1690867500000|2023-08-01 05:25:00|29685.1|29645.1|29698|29658|29698|29658|29685|29645|0
1690867800000|2023-08-01 05:30:00|29697.9|29657.9|29691.4|29651.4|29698|29658|29691.4|29651.4|0
1690868100000|2023-08-01 05:35:00|29691.5|29651.5|29682.4|29642.4|29691.5|29651.5|29682.4|29642.4|0
1690868400000|2023-08-01 05:40:00|29688.9|29648.9|29682.2|29642.2|29688.9|29648.9|29682.2|29642.2|0
1690868700000|2023-08-01 05:45:00|29682.3|29642.3|29682.3|29642.3|29688.8|29648.8|29682.2|29642.2|0
1690869300000|2023-08-01 05:55:00|29682.4|29642.4|29688.9|29648.9|29688.9|29648.9|29682.3|29642.3|0
1690869600000|2023-08-01 06:00:00|29688.8|29648.8|29663.5|29648.5|29688.8|29653.5|29648.5|29633.5|52
1690869900000|2023-08-01 06:05:00|29668.5|29653.5|29661|29646|29668.5|29653.5|29653.5|29638.5|28
1690870200000|2023-08-01 06:10:00|29663.5|29648.5|29676|29661|29678.5|29663.5|29658.5|29643.5|40
1690870500000|2023-08-01 06:15:00|29678.5|29663.5|29668.5|29653.5|29678.5|29663.5|29658.5|29643.5|43
1690870800000|2023-08-01 06:20:00|29666|29651|29668.5|29653.5|29673.5|29658.5|29658.5|29643.5|27
1690871100000|2023-08-01 06:25:00|29666|29651|29658.5|29643.5|29668.5|29653.5|29658.5|29643.5|9
1690871400000|2023-08-01 06:30:00|29653.5|29638.5|29648.5|29633.5|29653.5|29638.5|29648.5|29633.5|26
1690871700000|2023-08-01 06:35:00|29643.5|29628.5|29648.5|29633.5|29653.5|29638.5|29638.5|29623.5|43
1690872000000|2023-08-01 06:40:00|29653.5|29638.5|29653.5|29638.5|29653.5|29638.5|29648.5|29633.5|21
1690872300000|2023-08-01 06:45:00|29648.5|29633.5|29646|29631|29648.5|29633.5|29638.5|29623.5|15
1690872600000|2023-08-01 06:50:00|29648.5|29633.5|29643.5|29628.5|29648.5|29633.5|29638.5|29623.5|6
1690872900000|2023-08-01 06:55:00|29641|29626|29653.5|29638.5|29658.5|29643.5|29638.5|29623.5|60
1690873200000|2023-08-01 07:00:00|29658.5|29643.5|29703.5|29688.5|29708.5|29693.5|29633.5|29618.5|743
1690873500000|2023-08-01 07:05:00|29701|29686|29758.5|29743.5|29763.5|29748.5|29693.5|29678.5|453
1690873800000|2023-08-01 07:10:00|29756|29741|29751|29736|29763.5|29748.5|29731|29716|294
1690874100000|2023-08-01 07:15:00|29753.5|29738.5|29738.5|29723.5|29763.5|29748.5|29738.5|29723.5|173
1690874400000|2023-08-01 07:20:00|29733.5|29718.5|29708.5|29693.5|29743.5|29728.5|29701|29686|207
1690874700000|2023-08-01 07:25:00|29711|29696|29678.5|29663.5|29723.5|29708.5|29668.5|29653.5|243
1690875000000|2023-08-01 07:30:00|29683.5|29668.5|29688.5|29673.5|29703.5|29688.5|29671|29656|209
1690875300000|2023-08-01 07:35:00|29686|29671|29693.5|29678.5|29698.5|29683.5|29678.5|29663.5|157
1690875600000|2023-08-01 07:40:00|29694.8|29679.8|29699.8|29684.8|29714.8|29699.8|29694.8|29679.8|166
1690875900000|2023-08-01 07:45:00|29694.8|29679.8|29674.8|29659.8|29699.8|29684.8|29674.8|29659.8|148
1690876200000|2023-08-01 07:50:00|29679.8|29664.8|29654.8|29639.8|29679.8|29664.8|29654.8|29639.8|164
1690876500000|2023-08-01 07:55:00|29652.3|29637.3|29649.8|29634.8|29654.8|29639.8|29624.8|29609.8|199
1690876800000|2023-08-01 08:00:00|29654.8|29639.8|29614.8|29599.8|29654.8|29639.8|29607.3|29592.3|244
1690877100000|2023-08-01 08:05:00|29612.3|29597.3|29584.8|29569.8|29612.3|29597.3|29569.8|29554.8|222
1690877400000|2023-08-01 08:10:00|29582.3|29567.3|29594.8|29579.8|29594.8|29579.8|29574.8|29559.8|139
1690877700000|2023-08-01 08:15:00|29589.8|29574.8|29559.8|29544.8|29594.8|29579.8|29554.8|29539.8|147
1690878000000|2023-08-01 08:20:00|29564.8|29549.8|29559.8|29544.8|29587.3|29572.3|29554.8|29539.8|97
1690878300000|2023-08-01 08:25:00|29554.8|29539.8|29554.8|29539.8|29574.8|29559.8|29549.8|29534.8|83
1690878600000|2023-08-01 08:30:00|29557.3|29542.3|29529.8|29514.8|29559.8|29544.8|29524.8|29509.8|156
1690878900000|2023-08-01 08:35:00|29527.3|29512.3|29559.8|29544.8|29564.8|29549.8|29524.8|29509.8|141
1690879200000|2023-08-01 08:40:00|29554.8|29539.8|29552.3|29537.3|29579.8|29564.8|29549.8|29534.8|118
1690879500000|2023-08-01 08:45:00|29549.8|29534.8|29514.8|29499.8|29549.8|29534.8|29514.8|29499.8|176
1690879800000|2023-08-01 08:50:00|29517.3|29502.3|29529.8|29514.8|29547.3|29532.3|29514.8|29499.8|86
1690880100000|2023-08-01 08:55:00|29532.3|29517.3|29544.8|29529.8|29549.8|29534.8|29519.8|29504.8|78
1690880400000|2023-08-01 09:00:00|29542.3|29527.3|29522.3|29507.3|29544.8|29529.8|29514.8|29499.8|131
1690880700000|2023-08-01 09:05:00|29524.8|29509.8|29504.8|29489.8|29534.8|29519.8|29499.8|29484.8|156
1690881000000|2023-08-01 09:10:00|29509.8|29494.8|29489.8|29474.8|29514.8|29499.8|29489.8|29474.8|120
1690881300000|2023-08-01 09:15:00|29487.3|29472.3|29497.3|29482.3|29509.8|29494.8|29484.8|29469.8|124
1690881600000|2023-08-01 09:20:00|29494.8|29479.8|29479.8|29464.8|29504.8|29489.8|29469.8|29454.8|97
1690881900000|2023-08-01 09:25:00|29484.8|29469.8|29467.3|29452.3|29484.8|29469.8|29449.8|29434.8|190
1690882200000|2023-08-01 09:30:00|29469.8|29454.8|29424.8|29409.8|29469.8|29454.8|29419.8|29404.8|121
1690882500000|2023-08-01 09:35:00|29422.3|29407.3|29414.8|29399.8|29422.3|29407.3|29392.3|29377.3|265
1690882800000|2023-08-01 09:40:00|29412.3|29397.3|29349.8|29334.8|29412.3|29397.3|29347.3|29332.3|246
1690883100000|2023-08-01 09:45:00|29347.3|29332.3|29349.8|29334.8|29364.8|29349.8|29344.8|29329.8|161
1690883400000|2023-08-01 09:50:00|29344.8|29329.8|29289.8|29274.8|29344.8|29329.8|29289.8|29274.8|169
1690883700000|2023-08-01 09:55:00|29284.8|29269.8|29314.8|29299.8|29324.8|29309.8|29274.8|29259.8|237
1690884000000|2023-08-01 10:00:00|29319.8|29304.8|29334.8|29319.8|29344.8|29329.8|29307.3|29292.3|151
1690884300000|2023-08-01 10:05:00|29339.8|29324.8|29364.8|29349.8|29379.8|29364.8|29339.8|29324.8|138
1690884600000|2023-08-01 10:10:00|29367.3|29352.3|29379.8|29364.8|29387.3|29372.3|29359.8|29344.8|171
1690884900000|2023-08-01 10:15:00|29382.3|29367.3|29394.8|29379.8|29399.8|29384.8|29379.8|29364.8|73
1690885200000|2023-08-01 10:20:00|29392.3|29377.3|29377.3|29362.3|29404.8|29389.8|29372.3|29357.3|126
1690885500000|2023-08-01 10:25:00|29379.8|29364.8|29384.8|29369.8|29392.3|29377.3|29374.8|29359.8|62
1690885800000|2023-08-01 10:30:00|29382.3|29367.3|29384.8|29369.8|29397.3|29382.3|29379.8|29364.8|50
1690886100000|2023-08-01 10:35:00|29389.8|29374.8|29404.8|29389.8|29404.8|29389.8|29389.8|29374.8|64
1690886400000|2023-08-01 10:40:00|29399.8|29384.8|29414.8|29399.8|29414.8|29399.8|29392.3|29377.3|71
1690886700000|2023-08-01 10:45:00|29419.8|29404.8|29412.3|29397.3|29424.8|29409.8|29399.8|29384.8|82
1690887000000|2023-08-01 10:50:00|29414.8|29399.8|29434.8|29419.8|29437.3|29422.3|29412.3|29397.3|126
1690887300000|2023-08-01 10:55:00|29439.8|29424.8|29429.8|29414.8|29442.3|29427.3|29419.8|29404.8|74
1690887600000|2023-08-01 11:00:00|29434.8|29419.8|29429.8|29414.8|29447.3|29432.3|29424.8|29409.8|74
1690887900000|2023-08-01 11:05:00|29419.8|29404.8|29404.8|29389.8|29419.8|29404.8|29389.8|29374.8|78
1690888200000|2023-08-01 11:10:00|29409.8|29394.8|29399.8|29384.8|29419.8|29404.8|29394.8|29379.8|36
1690888500000|2023-08-01 11:15:00|29394.8|29379.8|29384.8|29369.8|29399.8|29384.8|29379.8|29364.8|49
1690888800000|2023-08-01 11:20:00|29387.3|29372.3|29374.8|29359.8|29387.3|29372.3|29374.8|29359.8|40
1690889100000|2023-08-01 11:25:00|||||||||1
1690889400000|2023-08-01 11:30:00|29364.8|29349.8|29364.8|29349.8|29374.8|29359.8|29364.8|29349.8|48
1690889700000|2023-08-01 11:35:00|29362.3|29347.3|29362.3|29347.3|29372.3|29357.3|29359.8|29344.8|58
1690890000000|2023-08-01 11:40:00|29361.4|29346.4|29348.9|29333.9|29366.4|29351.4|29348.9|29333.9|56
1690890300000|2023-08-01 11:45:00|29353.9|29338.9|29363.9|29348.9|29368.9|29353.9|29353.9|29338.9|27
1690890600000|2023-08-01 11:50:00|29366.4|29351.4|29368.9|29353.9|29368.9|29353.9|29358.9|29343.9|49
1690890900000|2023-08-01 11:55:00|29371.4|29356.4|29383.9|29368.9|29386.4|29371.4|29368.9|29353.9|19
1690891200000|2023-08-01 12:00:00|29386.4|29371.4|29368.9|29353.9|29388.9|29373.9|29358.9|29343.9|80
1690891500000|2023-08-01 12:05:00|29371.4|29356.4|29353.9|29338.9|29373.9|29358.9|29353.9|29338.9|32
1690891800000|2023-08-01 12:10:00|29356.4|29341.4|29381.4|29366.4|29381.4|29366.4|29353.9|29338.9|31
1690892100000|2023-08-01 12:15:00|29378.9|29363.9|29393.9|29378.9|29393.9|29378.9|29378.9|29363.9|53
1690892400000|2023-08-01 12:20:00|29396.4|29381.4|29388.9|29373.9|29398.9|29383.9|29383.9|29368.9|90
1690892700000|2023-08-01 12:25:00|29393.9|29378.9|29378.9|29363.9|29398.9|29383.9|29378.9|29363.9|129
1690893000000|2023-08-01 12:30:00|29373.9|29358.9|29368.9|29353.9|29383.9|29368.9|29363.9|29348.9|96
1690893300000|2023-08-01 12:35:00|29373.9|29358.9|29383.9|29368.9|29383.9|29368.9|29368.9|29353.9|40
1690893600000|2023-08-01 12:40:00|29386.4|29371.4|29413.9|29398.9|29413.9|29398.9|29386.4|29371.4|54
1690893900000|2023-08-01 12:45:00|29416.4|29401.4|29418.9|29403.9|29421.4|29406.4|29403.9|29388.9|83
1690894200000|2023-08-01 12:50:00|29416.4|29401.4|29413.9|29398.9|29418.9|29403.9|29403.9|29388.9|55
1690894500000|2023-08-01 12:55:00|29416.4|29401.4|29413.9|29398.9|29418.9|29403.9|29408.9|29393.9|83
1690894800000|2023-08-01 13:00:00|29411.4|29396.4|29408.9|29393.9|29411.4|29396.4|29388.9|29373.9|89
1690895100000|2023-08-01 13:05:00|29411.4|29396.4|29401.4|29386.4|29423.9|29408.9|29393.9|29378.9|82
1690895400000|2023-08-01 13:10:00|29398.9|29383.9|29408.9|29393.9|29408.9|29393.9|29393.9|29378.9|28
1690895700000|2023-08-01 13:15:00|29403.9|29388.9|29398.9|29383.9|29408.9|29393.9|29388.9|29373.9|80
1690896000000|2023-08-01 13:20:00|29401.4|29386.4|29393.9|29378.9|29403.9|29388.9|29393.9|29378.9|41
1690896300000|2023-08-01 13:25:00|29396.4|29381.4|29403.9|29388.9|29408.9|29393.9|29388.9|29373.9|48
1690896600000|2023-08-01 13:30:00|29406.4|29391.4|29433.9|29418.9|29438.9|29423.9|29403.9|29388.9|132
1690896900000|2023-08-01 13:35:00|29431.4|29416.4|29458.9|29443.9|29463.9|29448.9|29428.9|29413.9|106
1690897200000|2023-08-01 13:40:00|29456.4|29441.4|29458.9|29443.9|29483.9|29468.9|29453.9|29438.9|93
1690897500000|2023-08-01 13:45:00|29461.4|29446.4|29503.9|29488.9|29508.9|29493.9|29461.4|29446.4|179
1690897800000|2023-08-01 13:50:00|29498.9|29483.9|29486.4|29471.4|29506.4|29491.4|29483.9|29468.9|105
1690898100000|2023-08-01 13:55:00|29488.9|29473.9|29483.9|29468.9|29488.9|29473.9|29468.9|29453.9|56
1690898400000|2023-08-01 14:00:00|29476.4|29461.4|29498.9|29483.9|29503.9|29488.9|29473.9|29458.9|148
1690898700000|2023-08-01 14:05:00|29493.9|29478.9|29483.9|29468.9|29498.9|29483.9|29473.9|29458.9|106
1690899000000|2023-08-01 14:10:00|29486.6|29471.6|29451.6|29436.6|29491.6|29476.6|29451.6|29436.6|168
1690899300000|2023-08-01 14:15:00|29449.1|29434.1|29436.6|29421.6|29461.6|29446.6|29431.6|29416.6|147
1690899600000|2023-08-01 14:20:00|29434.1|29419.1|29434.1|29419.1|29436.6|29421.6|29426.6|29411.6|124
1690899900000|2023-08-01 14:25:00|29431.6|29416.6|29446.6|29431.6|29446.6|29431.6|29426.6|29411.6|70
1690900200000|2023-08-01 14:30:00|29444.1|29429.1|29441.6|29426.6|29446.6|29431.6|29431.6|29416.6|60
1690900500000|2023-08-01 14:35:00|29436.6|29421.6|29431.6|29416.6|29451.6|29436.6|29431.6|29416.6|171
1690900800000|2023-08-01 14:40:00|29436.6|29421.6|29441.6|29426.6|29466.6|29451.6|29431.6|29416.6|211
1690901100000|2023-08-01 14:45:00|29446.6|29431.6|29441.6|29426.6|29446.6|29431.6|29431.6|29416.6|89
1690901400000|2023-08-01 14:50:00|29436.6|29421.6|29396.6|29381.6|29436.6|29421.6|29396.6|29381.6|130
1690901700000|2023-08-01 14:55:00|29406.6|29391.6|29396.6|29381.6|29406.6|29391.6|29376.6|29361.6|230
1690902000000|2023-08-01 15:00:00|29399.1|29384.1|29386.6|29371.6|29401.6|29386.6|29371.6|29356.6|139
1690902300000|2023-08-01 15:05:00|29391.6|29376.6|29391.6|29376.6|29396.6|29381.6|29376.6|29361.6|114
1690902600000|2023-08-01 15:10:00|29394.1|29379.1|29351.6|29336.6|29396.6|29381.6|29346.6|29331.6|284
1690902900000|2023-08-01 15:15:00|29349.1|29334.1|29356.6|29341.6|29361.6|29346.6|29341.6|29326.6|173
1690903200000|2023-08-01 15:20:00|29351.6|29336.6|29346.6|29331.6|29356.6|29341.6|29341.6|29326.6|206
1690903500000|2023-08-01 15:25:00|29341.6|29326.6|29381.6|29366.6|29381.6|29366.6|29341.6|29326.6|511
1690903800000|2023-08-01 15:30:00|29376.6|29361.6|29366.6|29351.6|29386.6|29371.6|29356.6|29341.6|546
1690904100000|2023-08-01 15:35:00|29369.1|29354.1|29366.6|29351.6|29371.6|29356.6|29361.6|29346.6|231
1690904400000|2023-08-01 15:40:00|29364.1|29349.1|29359.1|29344.1|29366.6|29351.6|29349.1|29334.1|51
1690904700000|2023-08-01 15:45:00|29361.6|29346.6|29366.6|29351.6|29366.6|29351.6|29351.6|29336.6|49
1690905000000|2023-08-01 15:50:00|29369.1|29349.1|29364.1|29344.1|29369.1|29349.1|29364.1|29344.1|9
1690905300000|2023-08-01 15:55:00|29369.1|29349.1|29374.1|29354.1|29374.1|29354.1|29364.1|29339.1|36
1690905600000|2023-08-01 16:00:00|29379.1|29359.1|29374.1|29354.1|29379.1|29359.1|29374.1|29354.1|17
1690905900000|2023-08-01 16:05:00|29369.1|29349.1|29374.1|29354.1|29374.1|29354.1|29359.1|29339.1|50
1690906200000|2023-08-01 16:10:00|29369.1|29349.1|29374.1|29354.1|29374.1|29354.1|29369.1|29344.1|11
1690906500000|2023-08-01 16:15:00|29379.1|29359.1|29364.1|29339.1|29379.1|29359.1|29364.1|29339.1|8
1690906800000|2023-08-01 16:20:00|29359.1|29344.1|29359.1|29339.1|29364.1|29344.1|29354.1|29334.1|15
1690907100000|2023-08-01 16:25:00|29364.1|29344.1|29369.1|29349.1|29369.1|29349.1|29359.1|29339.1|6
1690907400000|2023-08-01 16:30:00|29364.1|29344.1|29369.1|29349.1|29374.1|29354.1|29359.1|29339.1|9
1690907700000|2023-08-01 16:35:00|29374.1|29354.1|29374.1|29354.1|29379.1|29359.1|29369.1|29349.1|9
1690908000000|2023-08-01 16:40:00|29379.1|29359.1|29384.1|29364.1|29384.1|29364.1|29379.1|29359.1|9
1690908300000|2023-08-01 16:45:00|29379.1|29359.1|29384.1|29364.1|29384.1|29364.1|29379.1|29359.1|11
1690908600000|2023-08-01 16:50:00|29379.1|29359.1|29389.1|29369.1|29389.1|29369.1|29369.1|29354.1|40
1690908900000|2023-08-01 16:55:00|29394.1|29374.1|29404.1|29384.1|29404.1|29384.1|29389.1|29369.1|26
1690909200000|2023-08-01 17:00:00|29399.1|29379.1|29409.1|29389.1|29414.1|29394.1|29399.1|29379.1|28
1690909500000|2023-08-01 17:05:00|29414.1|29384.1|29394.1|29374.1|29414.1|29389.1|29394.1|29374.1|22
1690909800000|2023-08-01 17:10:00|29389.1|29369.1|29389.1|29369.1|29394.1|29374.1|29389.1|29369.1|12
1690910100000|2023-08-01 17:15:00|29394.1|29374.1|29389.1|29369.1|29399.1|29379.1|29389.1|29369.1|9
1690910400000|2023-08-01 17:20:00|29394.1|29374.1|29404.1|29379.1|29404.1|29384.1|29394.1|29374.1|13
1690910700000|2023-08-01 17:25:00|29399.1|29384.1|29399.1|29379.1|29404.1|29384.1|29399.1|29379.1|20
1690911000000|2023-08-01 17:30:00|29404.1|29384.1|29399.1|29379.1|29404.1|29384.1|29394.1|29374.1|10
1690911300000|2023-08-01 17:35:00|29404.1|29384.1|29399.1|29374.1|29404.1|29384.1|29394.1|29374.1|6
1690911600000|2023-08-01 17:40:00|29394.1|29379.1|29404.1|29384.1|29409.1|29384.1|29394.1|29374.1|17
1690911900000|2023-08-01 17:45:00|29409.1|29389.1|29409.1|29389.1|29409.1|29389.1|29399.1|29379.1|13
1690912200000|2023-08-01 17:50:00|29414.1|29394.1|29419.1|29399.1|29419.1|29399.1|29414.1|29389.1|6
1690912500000|2023-08-01 17:55:00|29414.1|29394.1|29414.1|29394.1|29419.1|29399.1|29414.1|29394.1|21
1690912800000|2023-08-01 18:00:00|29409.1|29389.1|29414.1|29394.1|29414.1|29394.1|29409.1|29389.1|23
1690913100000|2023-08-01 18:05:00|29409.1|29389.1|29414.1|29394.1|29414.1|29394.1|29409.1|29389.1|12
1690913400000|2023-08-01 18:10:00|29419.1|29399.1|29419.1|29399.1|29419.1|29399.1|29419.1|29399.1|7
1690913700000|2023-08-01 18:15:00|29424.1|29404.1|29434.1|29414.1|29439.1|29419.1|29424.1|29404.1|18
1690914000000|2023-08-01 18:20:00|29429.1|29409.1|29429.1|29409.1|29434.1|29414.1|29424.1|29404.1|15
1690914300000|2023-08-01 18:25:00|29424.1|29404.1|29416.6|29401.6|29424.1|29404.1|29414.1|29394.1|16
1690914600000|2023-08-01 18:30:00|29414.1|29399.1|29416.6|29401.6|29416.6|29401.6|29414.1|29399.1|5
1690914900000|2023-08-01 18:35:00|29421.6|29406.6|29416.6|29401.6|29421.6|29406.6|29416.6|29401.6|11
1690915200000|2023-08-01 18:40:00|29419.1|29404.1|29421.6|29406.6|29421.6|29406.6|29411.6|29396.6|18
1690915500000|2023-08-01 18:45:00|29426.6|29411.6|29426.6|29411.6|29426.6|29411.6|29426.6|29411.6|3
1690915800000|2023-08-01 18:50:00|29421.6|29406.6|29421.6|29406.6|29421.6|29406.6|29421.6|29406.6|18
1690916100000|2023-08-01 18:55:00|29426.6|29411.6|29421.6|29406.6|29426.6|29411.6|29421.6|29406.6|16
1690916400000|2023-08-01 19:00:00|29424.1|29409.1|29426.6|29411.6|29426.6|29411.6|29424.1|29409.1|9
1690916700000|2023-08-01 19:05:00|29429.1|29414.1|29426.6|29411.6|29431.6|29416.6|29426.6|29411.6|9
1690917000000|2023-08-01 19:10:00|29429.1|29414.1|29429.1|29414.1|29436.6|29421.6|29426.6|29411.6|14
1690917300000|2023-08-01 19:15:00|29431.6|29416.6|29421.6|29406.6|29431.6|29416.6|29421.6|29406.6|2
1690917600000|2023-08-01 19:20:00|29424.1|29409.1|29416.6|29401.6|29429.1|29414.1|29416.6|29401.6|36
1690917900000|2023-08-01 19:25:00|29411.6|29396.6|29411.6|29396.6|29414.1|29399.1|29409.1|29394.1|16
1690918200000|2023-08-01 19:30:00|29414.1|29399.1|29414.1|29399.1|29416.6|29401.6|29411.6|29396.6|13
1690918500000|2023-08-01 19:35:00|29411.6|29396.6|29401.6|29386.6|29414.1|29399.1|29401.6|29386.6|7
1690918800000|2023-08-01 19:40:00|29396.6|29381.6|29391.6|29376.6|29396.6|29381.6|29391.6|29376.6|4
1690919100000|2023-08-01 19:45:00|29399.1|29384.1|29404.1|29389.1|29404.1|29389.1|29399.1|29384.1|10
1690919400000|2023-08-01 19:50:00|29406.6|29391.6|29411.6|29396.6|29414.1|29399.1|29404.1|29389.1|27
1690919700000|2023-08-01 19:55:00|29406.6|29391.6|29396.6|29381.6|29406.6|29391.6|29394.1|29379.1|49
1690920000000|2023-08-01 20:00:00|29409.1|29369.1|29399.7|29359.7|29414.3|29374.3|29399.7|29359.7|0
1690920300000|2023-08-01 20:05:00|29399.6|29359.6|29399.7|29359.7|29403|29363|29396.3|29356.3|0
1690920600000|2023-08-01 20:10:00|29399.6|29359.6|29398.3|29358.3|29401|29361|29391.7|29351.7|0
1690920900000|2023-08-01 20:15:00|29398.4|29358.4|29406.3|29366.3|29411|29371|29396.3|29356.3|0
1690921200000|2023-08-01 20:20:00|29404.3|29364.3|29407.7|29367.7|29407.7|29367.7|29399.7|29359.7|0
1690921500000|2023-08-01 20:25:00|29408.3|29368.3|29414.3|29374.3|29415.7|29375.7|29406.3|29366.3|0
1690921800000|2023-08-01 20:30:00|29412.3|29372.3|29411|29371|29412.3|29372.3|29409|29369|0
1690922100000|2023-08-01 20:35:00|29410.3|29370.3|29412.3|29372.3|29414.3|29374.3|29410.3|29370.3|0
1690922400000|2023-08-01 20:40:00|29411.7|29371.7|29414.3|29374.3|29414.3|29374.3|29411|29371|0
1690922700000|2023-08-01 20:45:00|29412.3|29372.3|29404.3|29364.3|29414.3|29374.3|29404.3|29364.3|0
1690923000000|2023-08-01 20:50:00|29404.4|29364.4|29412.3|29372.3|29412.3|29372.3|29404.4|29364.4|0
1690923300000|2023-08-01 20:55:00|29411.7|29371.7|29397.5|29357.5|29411.7|29371.7|29395.4|29355.4|0
1690923600000|2023-08-01 21:00:00|29398.8|29358.8|29398.8|29358.8|29400.1|29360.1|29398.8|29358.8|0
1690923900000|2023-08-01 21:05:00|29399.4|29359.4|29395.4|29355.4|29399.4|29359.4|29394.8|29354.8|0
1690924200000|2023-08-01 21:10:00|29394.1|29354.1|29386.8|29346.8|29395.4|29355.4|29362.1|29322.1|0
1690924500000|2023-08-01 21:15:00|29386.7|29346.7|29343.4|29303.4|29388.1|29348.1|29336.8|29296.8|0
1690924800000|2023-08-01 21:20:00|29340.8|29300.8|29379.7|29339.7|29379.7|29339.7|29336.8|29296.8|0
1690925100000|2023-08-01 21:25:00|29379.4|29339.4|29377|29337|29384.4|29344.4|29371|29331|0
1690925400000|2023-08-01 21:30:00|29377.1|29337.1|29370.4|29330.4|29379.7|29339.7|29368.4|29328.4|0
1690925700000|2023-08-01 21:35:00|29370.3|29330.3|29347.7|29307.7|29370.3|29330.3|29347.7|29307.7|0
1690926000000|2023-08-01 21:40:00|29348.4|29308.4|29351.5|29311.5|29351.5|29311.5|29331.7|29291.7|0
1690926300000|2023-08-01 21:45:00|29351.4|29311.4|29354.1|29314.1|29358.8|29318.8|29349.5|29309.5|0
1690926600000|2023-08-01 21:50:00|29354.2|29314.2|29353.5|29313.5|29356.1|29316.1|29351.5|29311.5|0
1690926900000|2023-08-01 21:55:00|29354.8|29314.8|29352.2|29312.2|29355.5|29315.5|29351.5|29311.5|0
1690927200000|2023-08-01 22:00:00|29350.4|29310.4|29319.1|29279.1|29350.4|29310.4|29246.8|29206.8|0
1690927500000|2023-08-01 22:05:00|29319|29279|29321|29281|29332.4|29292.4|29314.4|29274.4|0
1690927800000|2023-08-01 22:10:00|29319.7|29279.7|29313.3|29273.3|29327.3|29287.3|29303.3|29263.3|0
1690928100000|2023-08-01 22:15:00|29313.2|29273.2|29329.3|29289.3|29337.3|29297.3|29306.6|29266.6|0
1690928400000|2023-08-01 22:20:00|29329.9|29289.9|29333.9|29293.9|29340.6|29300.6|29327.3|29287.3|0
1690928700000|2023-08-01 22:25:00|29332.6|29292.6|29351.9|29311.9|29356.6|29316.6|29332.6|29292.6|0
1690929000000|2023-08-01 22:30:00|29352|29312|29351.9|29311.9|29359.9|29319.9|29348.6|29308.6|0
1690929300000|2023-08-01 22:35:00|29351.8|29311.8|29344.6|29304.6|29351.8|29311.8|29341.9|29301.9|0
1690929600000|2023-08-01 22:40:00|29345.3|29305.3|29351.9|29311.9|29351.9|29311.9|29343.3|29303.3|0
1690929900000|2023-08-01 22:45:00|29349.9|29309.9|29338.4|29298.4|29351.9|29311.9|29338.4|29298.4|0
1690930200000|2023-08-01 22:50:00|29338.5|29298.5|29348.4|29308.4|29353|29313|29338.5|29298.5|0
1690930500000|2023-08-01 22:55:00|29349|29309|29354.4|29314.4|29356.4|29316.4|29346.4|29306.4|0
1690930800000|2023-08-01 23:00:00|29355.1|29315.1|29346.4|29306.4|29361|29321|29346.4|29306.4|0
1690931100000|2023-08-01 23:05:00|29347.1|29307.1|29347.1|29307.1|29351.7|29311.7|29345|29305|0
1690931400000|2023-08-01 23:10:00|29347|29307|29347.1|29307.1|29349.7|29309.7|29346.4|29306.4|0
1690931700000|2023-08-01 23:15:00|29348.4|29308.4|29343.1|29303.1|29348.4|29308.4|29340.4|29300.4|0
1690932000000|2023-08-01 23:20:00|29344.4|29304.4|29340.4|29300.4|29345|29305|29337|29297|0
1690932300000|2023-08-01 23:25:00|29341.7|29301.7|29340.4|29300.4|29345|29305|29340.4|29300.4|0
1690932600000|2023-08-01 23:30:00|29340.3|29300.3|29340.4|29300.4|29341.7|29301.7|29338.4|29298.4|0
1690932900000|2023-08-01 23:35:00|29340.3|29300.3|29335.1|29295.1|29340.3|29300.3|29332.4|29292.4|0
1690933200000|2023-08-01 23:40:00|29337|29297|29341.7|29301.7|29343.1|29303.1|29337|29297|0
1690933500000|2023-08-01 23:45:00|29341.8|29301.8|29343.3|29303.3|29346.6|29306.6|29340.6|29300.6|0
1690933800000|2023-08-01 23:50:00|29345.3|29305.3|29348.6|29308.6|29349.9|29309.9|29340.6|29300.6|0
1690934100000|2023-08-01 23:55:00|29347.3|29307.3|29351.9|29311.9|29353.3|29313.3|29346.6|29306.6|0
1690934400000|2023-08-02 00:00:00|29349.9|29309.9|29353|29313|29361|29321|29335.3|29295.3|0
1690934700000|2023-08-02 00:05:00|29353.1|29313.1|29324.1|29284.1|29356.4|29316.4|29320.8|29280.8|0
1690935000000|2023-08-02 00:10:00|29324.2|29284.2|29326.1|29286.1|29327.5|29287.5|29314.8|29274.8|0
1690935300000|2023-08-02 00:15:00|29324.1|29284.1|29302.7|29262.7|29327.5|29287.5|29276.5|29236.5|0
1690935600000|2023-08-02 00:20:00|29302.8|29262.8|29309.2|29269.2|29309.3|29269.3|29302.7|29262.7|0
1690935900000|2023-08-02 00:25:00|29315.7|29275.7|29315.7|29275.7|29315.7|29275.7|29309.1|29269.1|0
1690936200000|2023-08-02 00:30:00|29315.6|29275.6|29328.8|29288.8|29328.9|29288.9|29315.6|29275.6|0
1690936500000|2023-08-02 00:35:00|29328.7|29288.7|29322.2|29282.2|29328.8|29288.8|29322.2|29282.2|0
1690936800000|2023-08-02 00:40:00|29322.1|29282.1|29328.7|29288.7|29328.8|29288.8|29322.1|29282.1|0
1690937100000|2023-08-02 00:45:00|29328.6|29288.6|29329|29289|29329|29289|29322.1|29282.1|0
1690937400000|2023-08-02 00:50:00|29328.9|29288.9|29342.3|29302.3|29342.4|29302.4|29328.9|29288.9|0
1690937700000|2023-08-02 00:55:00|29342.4|29302.4|29335.7|29295.7|29342.4|29302.4|29329.2|29289.2|0
1690938000000|2023-08-02 01:00:00|29335.6|29295.6|29342.2|29302.2|29342.3|29302.3|29335.6|29295.6|0
1690938300000|2023-08-02 01:05:00|29342.1|29302.1|29329.2|29289.2|29342.2|29302.2|29329.1|29289.1|0
1690938600000|2023-08-02 01:10:00|29329.3|29289.3|29349.2|29309.2|29349.2|29309.2|29329.3|29289.3|0
1690938900000|2023-08-02 01:15:00|29349.3|29309.3|29349.5|29309.5|29355.8|29315.8|29349.2|29309.2|0
1690939200000|2023-08-02 01:20:00|29355.9|29315.9|29355.8|29315.8|29355.9|29315.9|29349.3|29309.3|0
1690939500000|2023-08-02 01:25:00|29349.4|29309.4|29349.2|29309.2|29355.8|29315.8|29349.2|29309.2|0
1690939800000|2023-08-02 01:30:00|29349.1|29309.1|29342.8|29302.8|29349.3|29309.3|29342.6|29302.6|0
1690940100000|2023-08-02 01:35:00|29342.7|29302.7|29355.9|29315.9|29355.9|29315.9|29342.7|29302.7|0
1690940400000|2023-08-02 01:40:00|29355.8|29315.8|29349.2|29309.2|29355.8|29315.8|29349.2|29309.2|0
1690940700000|2023-08-02 01:45:00|29349.3|29309.3|29349.2|29309.2|29355.8|29315.8|29349.1|29309.1|0
1690941000000|2023-08-02 01:50:00|29352.5|29312.5|29349.3|29309.3|29355.9|29315.9|29349.2|29309.2|0
1690941300000|2023-08-02 01:55:00|29349.2|29309.2|29342.6|29302.6|29349.2|29309.2|29342.6|29302.6|0
1690941600000|2023-08-02 02:00:00|29342.7|29302.7|29335.8|29295.8|29342.7|29302.7|29335.8|29295.8|0
1690941900000|2023-08-02 02:05:00|29335.7|29295.7|29329.4|29289.4|29335.9|29295.9|29329.2|29289.2|0
1690942200000|2023-08-02 02:10:00|29329.3|29289.3|29309.5|29269.5|29329.4|29289.4|29303|29263|0
1690942500000|2023-08-02 02:15:00|29309.4|29269.4|29302.7|29262.7|29309.6|29269.6|29296.2|29256.2|0
1690942800000|2023-08-02 02:20:00|29302.8|29262.8|29302.8|29262.8|29309.4|29269.4|29296.3|29256.3|0
1690943100000|2023-08-02 02:25:00|29302.9|29262.9|29289.7|29249.7|29302.9|29262.9|29289.7|29249.7|0
1690943400000|2023-08-02 02:30:00|29289.8|29249.8|29289.4|29249.4|29289.8|29249.8|29282.8|29242.8|0
1690943700000|2023-08-02 02:35:00|29289.3|29249.3|29282.7|29242.7|29289.4|29249.4|29282.6|29242.6|0
1690944000000|2023-08-02 02:40:00|29282.6|29242.6|29289.2|29249.2|29289.3|29249.3|29282.6|29242.6|0
1690944300000|2023-08-02 02:45:00|29289.3|29249.3|29262.8|29222.8|29289.3|29249.3|29262.8|29222.8|0
1690944600000|2023-08-02 02:50:00|29262.9|29222.9|29269.4|29229.4|29269.5|29229.5|29262.8|29222.8|0
1690944900000|2023-08-02 02:55:00|29269.5|29229.5|29262.9|29222.9|29269.5|29229.5|29262.9|29222.9|0
1690945200000|2023-08-02 03:00:00|29263|29223|29263.2|29223.2|29269.8|29229.8|29262.9|29222.9|0
1690945500000|2023-08-02 03:05:00|29263.3|29223.3|29256.9|29216.9|29263.3|29223.3|29256.8|29216.8|0
1690945800000|2023-08-02 03:10:00|29256.8|29216.8|29250.2|29210.2|29256.9|29216.9|29250|29210|0
1690946100000|2023-08-02 03:15:00|29250.1|29210.1|29250.2|29210.2|29250.2|29210.2|29249.9|29209.9|0
1690946400000|2023-08-02 03:20:00|29250.1|29210.1|29250.3|29210.3|29253.6|29213.6|29250.1|29210.1|0
1690946700000|2023-08-02 03:25:00|29250.2|29210.2|29250.3|29210.3|29256.8|29216.8|29250.2|29210.2|0
1690947000000|2023-08-02 03:30:00|29250.2|29210.2|29250.3|29210.3|29250.3|29210.3|29250.1|29210.1|0
1690947300000|2023-08-02 03:35:00|29250.2|29210.2|29256.6|29216.6|29256.8|29216.8|29250.2|29210.2|0
1690947600000|2023-08-02 03:40:00|29256.7|29216.7|29250.2|29210.2|29256.7|29216.7|29250.2|29210.2|0
1690947900000|2023-08-02 03:45:00|29250.1|29210.1|29250.1|29210.1|29250.1|29210.1|29249.9|29209.9|0
1690948200000|2023-08-02 03:50:00|29250.2|29210.2|29250.2|29210.2|29250.3|29210.3|29250.1|29210.1|0
1690948500000|2023-08-02 03:55:00|29250.1|29210.1|29250.1|29210.1|29250.2|29210.2|29250.1|29210.1|0
1690948800000|2023-08-02 04:00:00|29250.2|29210.2|29250.1|29210.1|29250.2|29210.2|29250|29210|0
1690949100000|2023-08-02 04:05:00|29250.2|29210.2|29250.1|29210.1|29250.2|29210.2|29250|29210|0
1690949400000|2023-08-02 04:10:00|29250|29210|29250.1|29210.1|29250.1|29210.1|29250|29210|0
1690949700000|2023-08-02 04:15:00|29250|29210|29250|29210|29250.1|29210.1|29250|29210|0
1690950000000|2023-08-02 04:20:00|29249.2|29209.2|29242.7|29202.7|29249.2|29209.2|29242.7|29202.7|0
1690950300000|2023-08-02 04:25:00|29242.8|29202.8|29249.3|29209.3|29249.4|29209.4|29242.8|29202.8|0
1690950600000|2023-08-02 04:30:00|29249.2|29209.2|29242.7|29202.7|29249.3|29209.3|29242.7|29202.7|0
1690950900000|2023-08-02 04:35:00|29242.5|29202.5|29242.8|29202.8|29249.4|29209.4|29242.5|29202.5|0
1690951200000|2023-08-02 04:40:00|29242.7|29202.7|29242.5|29202.5|29242.8|29202.8|29242.5|29202.5|0
1690951500000|2023-08-02 04:45:00|29242.6|29202.6|29235.5|29195.5|29242.6|29202.6|29229|29189|0
1690951800000|2023-08-02 04:50:00|29235.6|29195.6|29235.7|29195.7|29242.2|29202.2|29228.9|29188.9|0
1690952100000|2023-08-02 04:55:00|29235.8|29195.8|29229.1|29189.1|29235.8|29195.8|29229|29189|0
1690952400000|2023-08-02 05:00:00|29229|29189|29203.2|29163.2|29229.3|29189.3|29203.2|29163.2|0
1690952700000|2023-08-02 05:05:00|29203|29163|29196.7|29156.7|29203.4|29163.4|29196.5|29156.5|0
1690953000000|2023-08-02 05:10:00|29196.8|29156.8|29191.3|29151.3|29203.3|29163.3|29191.2|29151.2|0
1690953300000|2023-08-02 05:15:00|29197.8|29157.8|29194.8|29154.8|29198.3|29158.3|29191.2|29151.2|0
1690953600000|2023-08-02 05:20:00|29198|29158|29191.6|29151.6|29198.1|29158.1|29185|29145|0
1690953900000|2023-08-02 05:25:00|29191.7|29151.7|29198.4|29158.4|29198.4|29158.4|29191.7|29151.7|0
1690954200000|2023-08-02 05:30:00|29191.9|29151.9|29185.3|29145.3|29198.4|29158.4|29185.3|29145.3|0
1690954500000|2023-08-02 05:35:00|29185.4|29145.4|29205.1|29165.1|29205.1|29165.1|29185.3|29145.3|0
1690954800000|2023-08-02 05:40:00|29205|29165|29185.3|29145.3|29211.8|29171.8|29185.3|29145.3|0
1690955100000|2023-08-02 05:45:00|29185.4|29145.4|29165.7|29125.7|29185.4|29145.4|29165.7|29125.7|0
1690955400000|2023-08-02 05:50:00|29165.8|29125.8|29165.9|29125.9|29178.8|29138.8|29159.3|29119.3|0
1690955700000|2023-08-02 05:55:00|29166|29126|29166|29126|29178.9|29138.9|29159.4|29119.4|0
1690956000000|2023-08-02 06:00:00|29165.9|29125.9|29164.1|29149.1|29184.1|29169.1|29146.4|29106.4|51
1690956300000|2023-08-02 06:05:00|29166.6|29151.6|29161.6|29146.6|29194.1|29179.1|29161.6|29146.6|58
1690956600000|2023-08-02 06:10:00|29159.1|29144.1|29121.6|29106.6|29159.1|29144.1|29121.6|29106.6|90
1690956900000|2023-08-02 06:15:00|29124.1|29109.1|29114.1|29099.1|29129.1|29114.1|29106.6|29091.6|68
1690957200000|2023-08-02 06:20:00|29111.6|29096.6|29101.6|29086.6|29114.1|29099.1|29096.6|29081.6|72
1690957500000|2023-08-02 06:25:00|29104.1|29089.1|29101.6|29086.6|29114.1|29099.1|29096.6|29081.6|28
1690957800000|2023-08-02 06:30:00|29106.6|29091.6|29079.1|29064.1|29111.6|29096.6|29076.6|29061.6|47
1690958100000|2023-08-02 06:35:00|29076.6|29061.6|29086.6|29071.6|29096.6|29081.6|29076.6|29061.6|7
1690958400000|2023-08-02 06:40:00|29084.1|29069.1|29076.6|29061.6|29091.6|29076.6|29071.6|29056.6|47
1690958700000|2023-08-02 06:45:00|29074.1|29059.1|29089.1|29074.1|29089.1|29074.1|29074.1|29059.1|25
1690959000000|2023-08-02 06:50:00|29086.6|29071.6|29036.6|29021.6|29091.6|29076.6|29029.1|29014.1|107
1690959300000|2023-08-02 06:55:00|29039.1|29024.1|29079.1|29064.1|29079.1|29064.1|29034.1|29019.1|119
1690959600000|2023-08-02 07:00:00|29076.6|29061.6|28914.1|28899.1|29076.6|29061.6|28896.6|28881.6|1193
1690959900000|2023-08-02 07:05:00|28911.6|28896.6|29031.6|29016.6|29041.6|29026.6|28911.6|28896.6|698
1690960200000|2023-08-02 07:10:00|29029.1|29014.1|29061.6|29046.6|29061.6|29046.6|29006.6|28991.6|502
1690960500000|2023-08-02 07:15:00|29056.6|29041.6|29076.6|29061.6|29096.6|29081.6|29041.6|29026.6|391
1690960800000|2023-08-02 07:20:00|29074.1|29059.1|29049.1|29034.1|29096.6|29081.6|29041.6|29026.6|326
1690961100000|2023-08-02 07:25:00|29051.6|29036.6|29071.6|29056.6|29071.6|29056.6|29031.6|29016.6|239
1690961400000|2023-08-02 07:30:00|29074.1|29059.1|29071.6|29056.6|29106.6|29091.6|29061.6|29046.6|459
1690961700000|2023-08-02 07:35:00|29076.6|29061.6|29086.6|29071.6|29106.6|29091.6|29061.6|29046.6|221
1690962000000|2023-08-02 07:40:00|29081.6|29066.6|29056.6|29041.6|29086.6|29071.6|29051.6|29036.6|178
1690962300000|2023-08-02 07:45:00|29059.1|29044.1|29044.1|29029.1|29076.6|29061.6|29036.6|29021.6|227
1690962600000|2023-08-02 07:50:00|29046.6|29031.6|28984.1|28969.1|29061.6|29046.6|28981.6|28966.6|231
1690962900000|2023-08-02 07:55:00|28981.6|28966.6|28989.1|28974.1|29004.1|28989.1|28976.6|28961.6|200
1690963200000|2023-08-02 08:00:00|28986.6|28971.6|28921.6|28906.6|28991.6|28976.6|28921.6|28906.6|298
1690963500000|2023-08-02 08:05:00|28919.1|28904.1|28901.6|28886.6|28941.6|28926.6|28896.6|28881.6|259
1690963800000|2023-08-02 08:10:00|28899.1|28884.1|28889.1|28874.1|28901.6|28886.6|28876.6|28861.6|230
1690964100000|2023-08-02 08:15:00|28886.6|28871.6|28816.6|28801.6|28891.6|28876.6|28809.1|28794.1|282
1690964400000|2023-08-02 08:20:00|28821.6|28806.6|28871.6|28856.6|28874.1|28859.1|28816.6|28801.6|428
1690964700000|2023-08-02 08:25:00|28876.6|28861.6|28916.6|28901.6|28916.6|28901.6|28874.1|28859.1|205
1690965000000|2023-08-02 08:30:00|28921.6|28906.6|28856.6|28841.6|28924.1|28909.1|28851.6|28836.6|245
1690965300000|2023-08-02 08:35:00|28854.1|28839.1|28856.6|28841.6|28886.6|28871.6|28849.1|28834.1|194
1690965600000|2023-08-02 08:40:00|28851.6|28836.6|28861.6|28846.6|28876.6|28861.6|28851.6|28836.6|118
1690965900000|2023-08-02 08:45:00|28856.6|28841.6|28893|28878|28893|28878|28854.1|28839.1|189
1690966200000|2023-08-02 08:50:00|28890.5|28875.5|28904.1|28889.1|28919.1|28904.1|28884.1|28869.1|165
1690966500000|2023-08-02 08:55:00|28909.1|28894.1|28949.1|28934.1|28954.1|28939.1|28899.1|28884.1|277
1690966800000|2023-08-02 09:00:00|28954.1|28939.1|28931.6|28916.6|28954.1|28939.1|28914.1|28899.1|243
1690967100000|2023-08-02 09:05:00|28929.1|28914.1|28951.6|28936.6|28974.1|28959.1|28926.6|28911.6|332
1690967400000|2023-08-02 09:10:00|28954.1|28939.1|28981.6|28966.6|28984.1|28969.1|28949.1|28934.1|162
1690967700000|2023-08-02 09:15:00|28984.1|28969.1|29009.1|28994.1|29014.1|28999.1|28979.1|28964.1|164
1690968000000|2023-08-02 09:20:00|29006.6|28991.6|28999.1|28984.1|29009.1|28994.1|28984.1|28969.1|191
1690968300000|2023-08-02 09:25:00|29004.1|28989.1|28999.1|28984.1|29019.1|29004.1|28994.1|28979.1|92
1690968600000|2023-08-02 09:30:00|29001.6|28986.6|28974.1|28959.1|29006.6|28991.6|28974.1|28959.1|115
1690968900000|2023-08-02 09:35:00|28979.1|28964.1|28989.1|28974.1|28999.1|28984.1|28979.1|28964.1|96
1690969200000|2023-08-02 09:40:00|28994.1|28979.1|28989.1|28974.1|29004.1|28989.1|28979.1|28964.1|106
1690969500000|2023-08-02 09:45:00|28994.1|28979.1|29024.1|29009.1|29029.1|29014.1|28989.1|28974.1|98
1690969800000|2023-08-02 09:50:00|29021.6|29006.6|29019.1|29004.1|29024.1|29009.1|28996.6|28981.6|72
1690970100000|2023-08-02 09:55:00|29016.6|29001.6|29009.1|28994.1|29034.1|29019.1|29004.1|28989.1|121
1690970400000|2023-08-02 10:00:00|29006.6|28991.6|29039.1|29024.1|29044.1|29029.1|29004.1|28989.1|86
1690970700000|2023-08-02 10:05:00|29036.6|29021.6|29054.1|29039.1|29054.1|29039.1|29029.1|29014.1|60
1690971000000|2023-08-02 10:10:00|29049.1|29034.1|29054.1|29039.1|29064.1|29049.1|29044.1|29029.1|50
1690971300000|2023-08-02 10:15:00|29049.1|29034.1|29074.1|29059.1|29079.1|29064.1|29041.6|29026.6|116
1690971600000|2023-08-02 10:20:00|29069.1|29054.1|29069.1|29054.1|29074.1|29059.1|29064.1|29049.1|79
1690971900000|2023-08-02 10:25:00|29074.1|29059.1|29094.1|29079.1|29099.1|29084.1|29069.1|29054.1|221
1690972200000|2023-08-02 10:30:00|29099.1|29084.1|29094.1|29079.1|29099.1|29084.1|29074.1|29059.1|178
1690972500000|2023-08-02 10:35:00|29096.6|29081.6|29129.1|29114.1|29129.1|29114.1|29094.1|29079.1|146
1690972800000|2023-08-02 10:40:00|29131.6|29116.6|29124.1|29109.1|29151.6|29136.6|29121.6|29106.6|485
1690973100000|2023-08-02 10:45:00|29121.6|29106.6|29124.1|29109.1|29146.6|29131.6|29084.1|29069.1|452
1690973400000|2023-08-02 10:50:00|29121.6|29106.6|29144.1|29129.1|29146.6|29131.6|29079.1|29064.1|305
1690973700000|2023-08-02 10:55:00|29139.1|29124.1|29151.6|29136.6|29164.1|29149.1|29114.1|29099.1|162
1690974000000|2023-08-02 11:00:00|29154.1|29139.1|29179.1|29164.1|29179.1|29164.1|29149.1|29134.1|149
1690974300000|2023-08-02 11:05:00|29176.6|29161.6|29154.1|29139.1|29179.1|29164.1|29149.1|29134.1|84
1690974600000|2023-08-02 11:10:00|29151.6|29136.6|29144.1|29129.1|29159.1|29144.1|29141.6|29126.6|80
1690974900000|2023-08-02 11:15:00|29141.6|29126.6|29144.1|29129.1|29151.6|29136.6|29129.1|29114.1|81
1690975200000|2023-08-02 11:20:00|29139.1|29124.1|29134.1|29119.1|29154.1|29139.1|29134.1|29119.1|44
1690975500000|2023-08-02 11:25:00|29136.6|29121.6|29141.6|29126.6|29151.6|29136.6|29129.1|29114.1|56
1690975800000|2023-08-02 11:30:00|29139.1|29124.1|29124.1|29109.1|29154.1|29139.1|29124.1|29109.1|64
1690976100000|2023-08-02 11:35:00|29131.6|29116.6|29174.1|29159.1|29174.1|29159.1|29131.6|29116.6|108
1690976400000|2023-08-02 11:40:00|29174.7|29159.7|29184.7|29169.7|29184.7|29169.7|29164.7|29149.7|140
1690976700000|2023-08-02 11:45:00|29179.7|29164.7|29164.7|29149.7|29194.7|29179.7|29164.7|29149.7|89
1690977000000|2023-08-02 11:50:00|29159.7|29144.7|29159.7|29144.7|29174.7|29159.7|29159.7|29144.7|58
1690977300000|2023-08-02 11:55:00|29164.7|29149.7|29134.7|29119.7|29164.7|29149.7|29134.7|29119.7|86
1690977600000|2023-08-02 12:00:00|29137.2|29122.2|29139.7|29124.7|29144.7|29129.7|29134.7|29119.7|82
1690977900000|2023-08-02 12:05:00|29144.7|29129.7|29137.2|29122.2|29154.7|29139.7|29134.7|29119.7|75
1690978200000|2023-08-02 12:10:00|29139.7|29124.7|29129.7|29114.7|29139.7|29124.7|29129.7|29114.7|61
1690978500000|2023-08-02 12:15:00|29122.2|29107.2|29119.7|29104.7|29144.7|29129.7|29109.7|29094.7|255
1690978800000|2023-08-02 12:20:00|29122.2|29107.2|29114.7|29099.7|29124.7|29109.7|29094.7|29079.7|49
1690979100000|2023-08-02 12:25:00|29109.7|29094.7|29114.7|29099.7|29134.7|29119.7|29099.7|29084.7|71
1690979400000|2023-08-02 12:30:00|29119.7|29104.7|29107.2|29092.2|29124.7|29109.7|29104.7|29089.7|74
1690979700000|2023-08-02 12:35:00|29104.7|29089.7|29109.7|29094.7|29109.7|29094.7|29089.7|29074.7|89
1690980000000|2023-08-02 12:40:00|29104.7|29089.7|29089.7|29074.7|29114.7|29099.7|29084.7|29069.7|85
1690980300000|2023-08-02 12:45:00|29087.2|29072.2|29074.7|29059.7|29092.2|29077.2|29069.7|29054.7|84
1690980600000|2023-08-02 12:50:00|29077.2|29062.2|29097.2|29082.2|29104.7|29089.7|29069.7|29054.7|100
1690980900000|2023-08-02 12:55:00|29094.7|29079.7|29079.7|29064.7|29094.7|29079.7|29064.7|29049.7|91
1690981200000|2023-08-02 13:00:00|29082.2|29067.2|29074.7|29059.7|29089.7|29074.7|29074.7|29059.7|50
1690981500000|2023-08-02 13:05:00|29077.2|29062.2|29069.7|29054.7|29079.7|29064.7|29059.7|29044.7|109
1690981800000|2023-08-02 13:10:00|29067.2|29052.2|29079.7|29064.7|29082.2|29067.2|29067.2|29052.2|55
1690982100000|2023-08-02 13:15:00|29077.2|29062.2|29044.7|29029.7|29079.7|29064.7|29042.2|29027.2|230
1690982400000|2023-08-02 13:20:00|29049.7|29034.7|29059.7|29044.7|29069.7|29054.7|29044.7|29029.7|30
1690982700000|2023-08-02 13:25:00|29064.7|29049.7|29074.7|29059.7|29079.7|29064.7|29062.2|29047.2|51
1690983000000|2023-08-02 13:30:00|29069.7|29054.7|29079.7|29064.7|29099.7|29084.7|29044.7|29029.7|231
1690983300000|2023-08-02 13:35:00|29077.2|29062.2|29124.7|29109.7|29124.7|29109.7|29049.7|29034.7|181
1690983600000|2023-08-02 13:40:00|29129.7|29114.7|29137.2|29122.2|29149.7|29134.7|29114.7|29099.7|111
1690983900000|2023-08-02 13:45:00|29134.7|29119.7|29104.7|29089.7|29139.7|29124.7|29094.7|29079.7|97
1690984200000|2023-08-02 13:50:00|29109.7|29094.7|29074.7|29059.7|29109.7|29094.7|29064.7|29049.7|131
1690984500000|2023-08-02 13:55:00|29072.2|29057.2|29089.7|29074.7|29089.7|29074.7|29062.2|29047.2|88
1690984800000|2023-08-02 14:00:00|29094.7|29079.7|29074.7|29059.7|29094.7|29079.7|29069.7|29054.7|127
1690985100000|2023-08-02 14:05:00|29072.2|29057.2|29024.7|29009.7|29079.7|29064.7|29014.7|28999.7|138
1690985400000|2023-08-02 14:10:00|29024.4|29009.4|29004.4|28989.4|29029.4|29014.4|28999.4|28984.4|157
1690985700000|2023-08-02 14:15:00|28999.4|28984.4|28969.4|28954.4|28999.4|28984.4|28964.4|28949.4|256
1690986000000|2023-08-02 14:20:00|28964.4|28949.4|28989.4|28974.4|28994.4|28979.4|28956.9|28941.9|255
1690986300000|2023-08-02 14:25:00|28991.9|28976.9|29014.4|28999.4|29029.4|29014.4|28984.4|28969.4|141
1690986600000|2023-08-02 14:30:00|29016.9|29001.9|29039.4|29024.4|29054.4|29039.4|29016.9|29001.9|179
1690986900000|2023-08-02 14:35:00|29036.9|29021.9|29009.4|28994.4|29039.4|29024.4|29009.4|28994.4|210
1690987200000|2023-08-02 14:40:00|29011.9|28996.9|28974.4|28959.4|29014.4|28999.4|28974.4|28959.4|111
1690987500000|2023-08-02 14:45:00|28976.9|28961.9|28954.4|28939.4|28979.4|28964.4|28954.4|28939.4|146
1690987800000|2023-08-02 14:50:00|28949.4|28934.4|28939.4|28924.4|28959.4|28944.4|28934.4|28919.4|202
1690988100000|2023-08-02 14:55:00|28934.4|28919.4|28914.4|28899.4|28934.4|28919.4|28909.4|28894.4|224
1690988400000|2023-08-02 15:00:00|28916.9|28901.9|28949.4|28934.4|28949.4|28934.4|28909.4|28894.4|205
1690988700000|2023-08-02 15:05:00|28946.9|28931.9|28946.9|28931.9|28949.4|28934.4|28934.4|28919.4|134
1690989000000|2023-08-02 15:10:00|28949.4|28934.4|28956.9|28941.9|28961.9|28946.9|28946.9|28931.9|162
1690989300000|2023-08-02 15:15:00|28959.4|28944.4|28959.4|28944.4|28966.9|28951.9|28949.4|28934.4|160
1690989600000|2023-08-02 15:20:00|28964.4|28949.4|28954.4|28939.4|28964.4|28949.4|28944.4|28929.4|251
1690989900000|2023-08-02 15:25:00|28949.4|28934.4|28959.4|28944.4|28964.4|28949.4|28944.4|28929.4|426
1690990200000|2023-08-02 15:30:00|28954.4|28939.4|28984.4|28969.4|28999.4|28984.4|28949.4|28934.4|492
1690990500000|2023-08-02 15:35:00|28986.9|28971.9|28999.4|28984.4|28999.4|28984.4|28981.9|28966.9|184
1690990800000|2023-08-02 15:40:00|28996.9|28981.9|28974.4|28959.4|28996.9|28981.9|28969.4|28954.4|45
1690991100000|2023-08-02 15:45:00|28979.4|28964.4|28964.4|28949.4|28979.4|28964.4|28956.9|28941.9|42
1690991400000|2023-08-02 15:50:00|28966.9|28946.9|28956.9|28936.9|28966.9|28946.9|28951.9|28931.9|51
1690991700000|2023-08-02 15:55:00|28961.9|28931.9|28946.9|28921.9|28961.9|28936.9|28941.9|28921.9|42
1690992000000|2023-08-02 16:00:00|28941.9|28926.9|28926.9|28906.9|28946.9|28926.9|28926.9|28906.9|19
1690992300000|2023-08-02 16:05:00|28931.9|28911.9|28926.9|28906.9|28931.9|28911.9|28916.9|28896.9|33
1690992600000|2023-08-02 16:10:00|28921.9|28901.9|28916.9|28896.9|28921.9|28901.9|28906.9|28886.9|55
1690992900000|2023-08-02 16:15:00|28921.9|28901.9|28941.9|28921.9|28946.9|28926.9|28921.9|28901.9|30
1690993200000|2023-08-02 16:20:00|28946.9|28916.9|28926.9|28906.9|28946.9|28921.9|28926.9|28906.9|20
1690993500000|2023-08-02 16:25:00|28931.9|28901.9|28931.9|28911.9|28936.9|28916.9|28921.9|28901.9|31
1690993800000|2023-08-02 16:30:00|28936.9|28906.9|28951.9|28931.9|28951.9|28931.9|28926.9|28906.9|39
1690994100000|2023-08-02 16:35:00|28956.9|28936.9|28961.9|28941.9|28971.9|28946.9|28951.9|28931.9|24
1690994400000|2023-08-02 16:40:00|28956.9|28936.9|28966.9|28941.9|28966.9|28946.9|28951.9|28931.9|10
1690994700000|2023-08-02 16:45:00|28961.9|28946.9|28971.9|28951.9|28971.9|28951.9|28961.9|28941.9|10
1690995000000|2023-08-02 16:50:00|28966.9|28946.9|28946.9|28926.9|28971.9|28951.9|28941.9|28921.9|12
1690995300000|2023-08-02 16:55:00|28951.9|28931.9|28951.9|28931.9|28951.9|28931.9|28946.9|28926.9|16
1690995600000|2023-08-02 17:00:00|28956.9|28936.9|28956.9|28936.9|28966.9|28946.9|28951.9|28931.9|12
1690995900000|2023-08-02 17:05:00|28961.9|28931.9|28956.9|28936.9|28961.9|28936.9|28946.9|28926.9|7
1690996200000|2023-08-02 17:10:00|28961.9|28941.9|28951.9|28931.9|28966.9|28946.9|28951.9|28931.9|12
1690996500000|2023-08-02 17:15:00|28956.9|28926.9|28956.9|28936.9|28961.9|28941.9|28951.9|28926.9|13
1690996800000|2023-08-02 17:20:00|28961.9|28941.9|28946.9|28926.9|28961.9|28941.9|28946.9|28926.9|9
1690997100000|2023-08-02 17:25:00|28951.9|28921.9|28951.9|28931.9|28951.9|28931.9|28941.9|28921.9|5
1690997400000|2023-08-02 17:30:00|28961.9|28936.9|28976.9|28956.9|28976.9|28956.9|28956.9|28936.9|37
1690997700000|2023-08-02 17:35:00|28981.9|28961.9|28976.9|28951.9|28981.9|28961.9|28971.9|28951.9|10
1690998000000|2023-08-02 17:40:00|28971.9|28956.9|28961.9|28941.9|28976.9|28956.9|28961.9|28936.9|9
1690998300000|2023-08-02 17:45:00|28966.9|28936.9|28951.9|28931.9|28966.9|28946.9|28951.9|28931.9|8
1690998600000|2023-08-02 17:50:00|28956.9|28936.9|28951.9|28931.9|28956.9|28936.9|28951.9|28926.9|9
1690998900000|2023-08-02 17:55:00|28946.9|28926.9|28951.9|28931.9|28951.9|28931.9|28946.9|28926.9|2
1690999200000|2023-08-02 18:00:00|28946.9|28926.9|28961.9|28941.9|28961.9|28941.9|28946.9|28926.9|12
1690999500000|2023-08-02 18:05:00|28956.9|28936.9|28956.9|28936.9|28961.9|28936.9|28951.9|28931.9|3
1690999800000|2023-08-02 18:10:00|28951.9|28931.9|28961.9|28936.9|28961.9|28936.9|28946.9|28926.9|6
1691000100000|2023-08-02 18:15:00|28966.9|28941.9|28971.9|28951.9|28971.9|28951.9|28966.9|28941.9|4
1691000400000|2023-08-02 18:20:00|28966.9|28946.9|28961.9|28941.9|28966.9|28951.9|28956.9|28936.9|10
1691000700000|2023-08-02 18:25:00|28966.9|28936.9|28954.4|28939.4|28966.9|28941.9|28954.4|28931.9|4
1691001000000|2023-08-02 18:30:00|28956.9|28941.9|28956.9|28941.9|28964.4|28949.4|28954.4|28939.4|11
1691001300000|2023-08-02 18:35:00|28959.4|28944.4|28949.4|28934.4|28959.4|28944.4|28949.4|28934.4|1
1691001600000|2023-08-02 18:40:00|28954.4|28939.4|28949.4|28934.4|28954.4|28939.4|28944.4|28929.4|35
1691001900000|2023-08-02 18:45:00|28944.4|28929.4|28959.4|28944.4|28959.4|28944.4|28944.4|28929.4|10
1691002200000|2023-08-02 18:50:00|28956.9|28941.9|28954.4|28939.4|28964.4|28949.4|28954.4|28939.4|5
1691002500000|2023-08-02 18:55:00|28959.4|28944.4|28956.9|28941.9|28959.4|28944.4|28949.4|28934.4|6
1691002800000|2023-08-02 19:00:00|28959.4|28944.4|28961.9|28946.9|28961.9|28946.9|28954.4|28939.4|2
1691003100000|2023-08-02 19:05:00|28964.4|28949.4|28946.9|28931.9|28964.4|28949.4|28944.4|28929.4|8
1691003400000|2023-08-02 19:10:00|28949.4|28934.4|28941.9|28926.9|28949.4|28934.4|28939.4|28924.4|8
1691003700000|2023-08-02 19:15:00|28944.4|28929.4|28939.4|28924.4|28944.4|28929.4|28934.4|28919.4|5
1691004000000|2023-08-02 19:20:00|28941.9|28926.9|28934.4|28919.4|28949.4|28934.4|28934.4|28919.4|13
1691004300000|2023-08-02 19:25:00|28931.9|28916.9|28899.4|28884.4|28931.9|28916.9|28899.4|28884.4|45
1691004600000|2023-08-02 19:30:00|28904.4|28889.4|28914.4|28899.4|28919.4|28904.4|28899.4|28884.4|18
1691004900000|2023-08-02 19:35:00|28916.9|28901.9|28914.4|28899.4|28924.4|28909.4|28909.4|28894.4|36
1691005200000|2023-08-02 19:40:00|28909.4|28894.4|28919.4|28904.4|28919.4|28904.4|28906.9|28891.9|38
1691005500000|2023-08-02 19:45:00|28921.9|28906.9|28929.4|28914.4|28934.4|28919.4|28921.9|28906.9|13
1691005800000|2023-08-02 19:50:00|28921.9|28906.9|28926.9|28911.9|28934.4|28919.4|28919.4|28904.4|51
1691006100000|2023-08-02 19:55:00|28924.4|28909.4|28934.4|28919.4|28944.4|28929.4|28919.4|28904.4|25
1691006400000|2023-08-02 20:00:00|28934|28894|28931.2|28891.2|28948.6|28908.6|28927.9|28887.9|0
1691006700000|2023-08-02 20:05:00|28929.2|28889.2|28950|28910|28950|28910|28925.2|28885.2|0
1691007000000|2023-08-02 20:10:00|28949.9|28909.9|28953.3|28913.3|28958|28918|28947.3|28907.3|0
1691007300000|2023-08-02 20:15:00|28953.2|28913.2|28947.3|28907.3|28953.2|28913.2|28941.9|28901.9|0
1691007600000|2023-08-02 20:20:00|28948.6|28908.6|28945.3|28905.3|28948.6|28908.6|28943.9|28903.9|0
1691007900000|2023-08-02 20:25:00|28947.3|28907.3|28947.3|28907.3|28948.6|28908.6|28945.3|28905.3|0
1691008200000|2023-08-02 20:30:00|28947.2|28907.2|28945.3|28905.3|28947.3|28907.3|28943.9|28903.9|0
1691008500000|2023-08-02 20:35:00|28945.2|28905.2|28940.6|28900.6|28945.2|28905.2|28939.2|28899.2|0
1691008800000|2023-08-02 20:40:00|28940.5|28900.5|28919.9|28879.9|28940.5|28900.5|28919.9|28879.9|0
1691009100000|2023-08-02 20:45:00|28921.2|28881.2|28917.4|28877.4|28921.2|28881.2|28915.2|28875.2|0
1691009400000|2023-08-02 20:50:00|28916.1|28876.1|28919.3|28879.3|28919.3|28879.3|28911.3|28871.3|0
1691009700000|2023-08-02 20:55:00|28917.3|28877.3|28926.7|28886.7|28928|28888|28914.7|28874.7|0
1691010000000|2023-08-02 21:00:00|28926.6|28886.6|28925.9|28885.9|28926.6|28886.6|28922.5|28882.5|0
1691010300000|2023-08-02 21:05:00|28925.8|28885.8|28925.2|28885.2|28925.9|28885.9|28923.9|28883.9|0
1691010600000|2023-08-02 21:10:00|28923.9|28883.9|28923.2|28883.2|28924.5|28884.5|28920.5|28880.5|0
1691010900000|2023-08-02 21:15:00|28923.9|28883.9|28923.9|28883.9|28924.5|28884.5|28923.9|28883.9|0
1691011200000|2023-08-02 21:20:00|28924.5|28884.5|28923.9|28883.9|28924.6|28884.6|28921.9|28881.9|0
1691011500000|2023-08-02 21:25:00|28923.8|28883.8|28926.6|28886.6|28926.6|28886.6|28922.5|28882.5|0
1691011800000|2023-08-02 21:30:00|28927.9|28887.9|28922.5|28882.5|28927.9|28887.9|28922.5|28882.5|0
1691012100000|2023-08-02 21:35:00|28922.6|28882.6|28925.7|28885.7|28926.4|28886.4|28922.6|28882.6|0
1691012400000|2023-08-02 21:40:00|28925.1|28885.1|28926.4|28886.4|28927|28887|28925.1|28885.1|0
1691012700000|2023-08-02 21:45:00|28925.7|28885.7|28922.4|28882.4|28926.4|28886.4|28921.7|28881.7|0
1691013000000|2023-08-02 21:50:00|28923|28883|28924.4|28884.4|28927|28887|28923|28883|0
1691013300000|2023-08-02 21:55:00|28923.7|28883.7|28923.7|28883.7|28923.7|28883.7|28922.4|28882.4|0
1691013600000|2023-08-02 22:00:00|28923.8|28883.8|28945.8|28905.8|28949.1|28909.1|28922.4|28882.4|0
1691013900000|2023-08-02 22:05:00|28945.7|28905.7|28944.4|28904.4|28948.4|28908.4|28944.4|28904.4|0
1691014200000|2023-08-02 22:10:00|28945.1|28905.1|28949.1|28909.1|28955.1|28915.1|28945.1|28905.1|0
1691014500000|2023-08-02 22:15:00|28949.8|28909.8|28952.4|28912.4|28952.4|28912.4|28947.1|28907.1|0
1691014800000|2023-08-02 22:20:00|28952.5|28912.5|28963.2|28923.2|28965.1|28925.1|28952.5|28912.5|0
1691015100000|2023-08-02 22:25:00|28963.1|28923.1|28963.2|28923.2|28966.5|28926.5|28958.5|28918.5|0
1691015400000|2023-08-02 22:30:00|28963.1|28923.1|28955.1|28915.1|28965.1|28925.1|28955.1|28915.1|0
1691015700000|2023-08-02 22:35:00|28955.2|28915.2|28950.4|28910.4|28957.1|28917.1|28950.4|28910.4|0
1691016000000|2023-08-02 22:40:00|28950.5|28910.5|28957.1|28917.1|28958.5|28918.5|28950.5|28910.5|0
1691016300000|2023-08-02 22:45:00|28955.1|28915.1|28960.5|28920.5|28961.1|28921.1|28953.8|28913.8|0
1691016600000|2023-08-02 22:50:00|28961.1|28921.1|28966.5|28926.5|28968.5|28928.5|28958.5|28918.5|0
1691016900000|2023-08-02 22:55:00|28966.4|28926.4|28973.2|28933.2|28973.2|28933.2|28965.1|28925.1|0
1691017200000|2023-08-02 23:00:00|28974.5|28934.5|28981.2|28941.2|28982.5|28942.5|28974.5|28934.5|0
1691017500000|2023-08-02 23:05:00|28982.5|28942.5|28979.2|28939.2|28983.9|28943.9|28975.9|28935.9|0
1691017800000|2023-08-02 23:10:00|28981.2|28941.2|28981.2|28941.2|28982.5|28942.5|28977.8|28937.8|0
1691018100000|2023-08-02 23:15:00|28981.1|28941.1|28981.2|28941.2|28981.2|28941.2|28974.5|28934.5|0
1691018400000|2023-08-02 23:20:00|28982.5|28942.5|28979.2|28939.2|28983.9|28943.9|28979.2|28939.2|0
1691018700000|2023-08-02 23:25:00|28979.1|28939.1|28975.9|28935.9|28979.1|28939.1|28974.5|28934.5|0
1691019000000|2023-08-02 23:30:00|28975.8|28935.8|28973.2|28933.2|28975.9|28935.9|28971.2|28931.2|0
1691019300000|2023-08-02 23:35:00|28973.1|28933.1|28971.2|28931.2|28974.5|28934.5|28969.8|28929.8|0
1691019600000|2023-08-02 23:40:00|28973.2|28933.2|28973.2|28933.2|28975.2|28935.2|28971.2|28931.2|0
1691019900000|2023-08-02 23:45:00|28973.1|28933.1|28977.4|28937.4|28981.4|28941.4|28971.2|28931.2|0
1691020200000|2023-08-02 23:50:00|28976.1|28936.1|28971.6|28931.6|28978.1|28938.1|28969.6|28929.6|0
1691020500000|2023-08-02 23:55:00|28971.7|28931.7|28977.6|28937.6|28977.6|28937.6|28971.6|28931.6|0
1691020800000|2023-08-03 00:00:00|28977.5|28937.5|28968.5|28928.5|28977.5|28937.5|28960.4|28920.4|0
1691021100000|2023-08-03 00:05:00|28968.4|28928.4|28976.3|28936.3|28979.6|28939.6|28966.5|28926.5|0
1691021400000|2023-08-03 00:10:00|28976.2|28936.2|28957.1|28917.1|28977.6|28937.6|28953.8|28913.8|0
1691021700000|2023-08-03 00:15:00|28957.2|28917.2|28919.1|28879.1|28958.5|28918.5|28912.4|28872.4|0
1691022000000|2023-08-03 00:20:00|28919|28879|28932.2|28892.2|28938.7|28898.7|28912.4|28872.4|0
1691022300000|2023-08-03 00:25:00|28932.3|28892.3|28938.8|28898.8|28945.5|28905.5|28932.3|28892.3|0
1691022600000|2023-08-03 00:30:00|28932.3|28892.3|28919.3|28879.3|28932.3|28892.3|28909.4|28869.4|0
1691022900000|2023-08-03 00:35:00|28925.8|28885.8|28932.4|28892.4|28939|28899|28925.8|28885.8|0
1691023200000|2023-08-03 00:40:00|28932.3|28892.3|28919.3|28879.3|28932.3|28892.3|28919.1|28879.1|0
1691023500000|2023-08-03 00:45:00|28922.5|28882.5|28925.8|28885.8|28929.1|28889.1|28919.2|28879.2|0
1691023800000|2023-08-03 00:50:00|28925.9|28885.9|28939|28899|28939.1|28899.1|28925.8|28885.8|0
1691024100000|2023-08-03 00:55:00|28939.1|28899.1|28939|28899|28939.1|28899.1|28932.4|28892.4|0
1691024400000|2023-08-03 01:00:00|28938.9|28898.9|28932.3|28892.3|28938.9|28898.9|28925.8|28885.8|0
1691024700000|2023-08-03 01:05:00|28932.2|28892.2|28939|28899|28939|28899|28925.8|28885.8|0
1691025000000|2023-08-03 01:10:00|28945.5|28905.5|28939|28899|28945.5|28905.5|28938.8|28898.8|0
1691025300000|2023-08-03 01:15:00|28945.5|28905.5|28952.1|28912.1|28952.1|28912.1|28939|28899|0
1691025600000|2023-08-03 01:20:00|28952|28912|28965.2|28925.2|28965.2|28925.2|28952|28912|0
1691025900000|2023-08-03 01:25:00|28965.3|28925.3|28984.7|28944.7|28984.7|28944.7|28965.1|28925.1|0
1691026200000|2023-08-03 01:30:00|28978.2|28938.2|29011.8|28971.8|29011.8|28971.8|28978.2|28938.2|0
1691026500000|2023-08-03 01:35:00|29018.2|28978.2|29008.3|28968.3|29018.2|28978.2|29005.1|28965.1|0
1691026800000|2023-08-03 01:40:00|29005.1|28965.1|28998.6|28958.6|29011.6|28971.6|28992.1|28952.1|0
1691027100000|2023-08-03 01:45:00|29005.1|28965.1|29011.7|28971.7|29011.8|28971.8|29005.1|28965.1|0
1691027400000|2023-08-03 01:50:00|29011.8|28971.8|28982.3|28942.3|29011.8|28971.8|28982.3|28942.3|0
1691027700000|2023-08-03 01:55:00|28985.5|28945.5|28979|28939|28985.6|28945.6|28972.5|28932.5|0
1691028000000|2023-08-03 02:00:00|28979.1|28939.1|28985.5|28945.5|28985.5|28945.5|28972.5|28932.5|0
1691028300000|2023-08-03 02:05:00|28985.4|28945.4|28965.6|28925.6|28985.4|28945.4|28952.3|28912.3|0
1691028600000|2023-08-03 02:10:00|28965.7|28925.7|28978.6|28938.6|28978.6|28938.6|28962.3|28922.3|0
1691028900000|2023-08-03 02:15:00|28978.7|28938.7|28972|28932|28978.7|28938.7|28972|28932|0
1691029200000|2023-08-03 02:20:00|28972.1|28932.1|28978.5|28938.5|28985.1|28945.1|28972.1|28932.1|0
1691029500000|2023-08-03 02:25:00|28978.6|28938.6|28965.3|28925.3|28978.6|28938.6|28965.2|28925.2|0
1691029800000|2023-08-03 02:30:00|28962.1|28922.1|28945.8|28905.8|28965.4|28925.4|28945.8|28905.8|0
1691030100000|2023-08-03 02:35:00|28945.9|28905.9|28945.9|28905.9|28955.7|28915.7|28939.2|28899.2|0
1691030400000|2023-08-03 02:40:00|28945.8|28905.8|28952.3|28912.3|28952.4|28912.4|28945.8|28905.8|0
1691030700000|2023-08-03 02:45:00|28952.4|28912.4|28945.8|28905.8|28952.4|28912.4|28939.3|28899.3|0
1691031000000|2023-08-03 02:50:00|28945.9|28905.9|28946|28906|28952.5|28912.5|28945.8|28905.8|0
1691031300000|2023-08-03 02:55:00|28949.3|28909.3|28945.9|28905.9|28952.5|28912.5|28942.6|28902.6|0
1691031600000|2023-08-03 03:00:00|28945.8|28905.8|28939.4|28899.4|28945.9|28905.9|28939.4|28899.4|0
1691031900000|2023-08-03 03:05:00|28945.9|28905.9|28939.5|28899.5|28946|28906|28939.4|28899.4|0
1691032200000|2023-08-03 03:10:00|28939.4|28899.4|28946.1|28906.1|28946.1|28906.1|28939.4|28899.4|0
1691032500000|2023-08-03 03:15:00|28952.6|28912.6|28946.2|28906.2|28952.6|28912.6|28946|28906|0
1691032800000|2023-08-03 03:20:00|28946.1|28906.1|28952.7|28912.7|28952.7|28912.7|28946.1|28906.1|0
1691033100000|2023-08-03 03:25:00|28949.5|28909.5|28946.3|28906.3|28952.8|28912.8|28946.2|28906.2|0
1691033400000|2023-08-03 03:30:00|28952.7|28912.7|28933.1|28893.1|28952.8|28912.8|28933|28893|0
1691033700000|2023-08-03 03:35:00|28933.2|28893.2|28933.1|28893.1|28939.6|28899.6|28933|28893|0
1691034000000|2023-08-03 03:40:00|28933.2|28893.2|28946.1|28906.1|28946.1|28906.1|28933|28893|0
1691034300000|2023-08-03 03:45:00|28939.6|28899.6|28952.6|28912.6|28952.7|28912.7|28939.6|28899.6|0
1691034600000|2023-08-03 03:50:00|28952.7|28912.7|28959.3|28919.3|28959.4|28919.4|28952.6|28912.6|0
1691034900000|2023-08-03 03:55:00|28959.4|28919.4|28959.3|28919.3|28959.4|28919.4|28959.2|28919.2|0
1691035200000|2023-08-03 04:00:00|28959.4|28919.4|28959.3|28919.3|28959.4|28919.4|28952.7|28912.7|0
1691035500000|2023-08-03 04:05:00|28959.2|28919.2|28959.3|28919.3|28959.4|28919.4|28959.2|28919.2|0
1691035800000|2023-08-03 04:10:00|28959.2|28919.2|28946.1|28906.1|28959.2|28919.2|28946.1|28906.1|0
1691036100000|2023-08-03 04:15:00|28946|28906|28946.1|28906.1|28949.3|28909.3|28946|28906|0
1691036400000|2023-08-03 04:20:00|28946|28906|28933|28893|28946|28906|28933|28893|0
1691036700000|2023-08-03 04:25:00|28932.9|28892.9|28926.4|28886.4|28932.9|28892.9|28926.4|28886.4|0
1691037000000|2023-08-03 04:30:00|28926.5|28886.5|28926.5|28886.5|28926.5|28886.5|28920|28880|0
1691037300000|2023-08-03 04:35:00|28926.4|28886.4|28919.9|28879.9|28926.5|28886.5|28913.3|28873.3|0
1691037600000|2023-08-03 04:40:00|28920|28880|28926.4|28886.4|28926.4|28886.4|28919.9|28879.9|0
1691037900000|2023-08-03 04:45:00|28919.9|28879.9|28919.9|28879.9|28919.9|28879.9|28919.8|28879.8|0
1691038200000|2023-08-03 04:50:00|28919.8|28879.8|28906.7|28866.7|28919.9|28879.9|28906.6|28866.6|0
1691038500000|2023-08-03 04:55:00|28906.6|28866.6|28913.2|28873.2|28913.2|28873.2|28906.6|28866.6|0
1691038800000|2023-08-03 05:00:00|28913.3|28873.3|28919.6|28879.6|28919.8|28879.8|28913.2|28873.2|0
1691039100000|2023-08-03 05:05:00|28913.1|28873.1|28919.7|28879.7|28926.4|28886.4|28913.1|28873.1|0
1691039400000|2023-08-03 05:10:00|28919.8|28879.8|28919.6|28879.6|28919.8|28879.8|28919.5|28879.5|0
1691039700000|2023-08-03 05:15:00|28919.5|28879.5|28932.7|28892.7|28932.8|28892.8|28919.5|28879.5|0
1691040000000|2023-08-03 05:20:00|28932.8|28892.8|28958.9|28918.9|28958.9|28918.9|28932.7|28892.7|0
1691040300000|2023-08-03 05:25:00|28958.8|28918.8|28945.8|28905.8|28958.8|28918.8|28945.8|28905.8|0
1691040600000|2023-08-03 05:30:00|28945.9|28905.9|28939.3|28899.3|28945.9|28905.9|28939.2|28899.2|0
1691040900000|2023-08-03 05:35:00|28945.8|28905.8|28922.8|28882.8|28945.8|28905.8|28922.8|28882.8|0
1691041200000|2023-08-03 05:40:00|28919.5|28879.5|28919.3|28879.3|28919.5|28879.5|28899.8|28859.8|0
1691041500000|2023-08-03 05:45:00|28919.2|28879.2|28919.3|28879.3|28925.9|28885.9|28906.2|28866.2|0
1691041800000|2023-08-03 05:50:00|28922.5|28882.5|28938.9|28898.9|28952.1|28912.1|28922.5|28882.5|0
1691042100000|2023-08-03 05:55:00|28932.4|28892.4|28939|28899|28939|28899|28925.9|28885.9|0
1691042400000|2023-08-03 06:00:00|28938.9|28898.9|28931.9|28916.9|28951.9|28936.9|28924.4|28892.4|95
1691042700000|2023-08-03 06:05:00|28929.4|28914.4|28944.4|28929.4|28949.4|28934.4|28914.4|28899.4|40
1691043000000|2023-08-03 06:10:00|28946.9|28931.9|28944.4|28929.4|28946.9|28931.9|28934.4|28919.4|43
1691043300000|2023-08-03 06:15:00|28941.9|28926.9|28966.9|28951.9|28969.4|28954.4|28939.4|28924.4|35
1691043600000|2023-08-03 06:20:00|28964.4|28949.4|28954.4|28939.4|28969.4|28954.4|28949.4|28934.4|52
1691043900000|2023-08-03 06:25:00|28951.9|28936.9|28949.4|28934.4|28956.9|28941.9|28949.4|28934.4|6
1691044200000|2023-08-03 06:30:00|28944.4|28929.4|28924.4|28909.4|28944.4|28929.4|28924.4|28909.4|28
1691044500000|2023-08-03 06:35:00|28926.9|28911.9|28924.4|28909.4|28931.9|28916.9|28921.9|28906.9|13
1691044800000|2023-08-03 06:40:00|28926.9|28911.9|28904.4|28889.4|28929.4|28914.4|28904.4|28889.4|24
1691045100000|2023-08-03 06:45:00|28899.4|28884.4|28889.4|28874.4|28904.4|28889.4|28889.4|28874.4|24
1691045400000|2023-08-03 06:50:00|28886.9|28871.9|28869.4|28854.4|28889.4|28874.4|28869.4|28854.4|21
1691045700000|2023-08-03 06:55:00|28864.4|28849.4|28839.4|28824.4|28879.4|28864.4|28836.9|28821.9|99
1691046000000|2023-08-03 07:00:00|28836.9|28821.9|28754.4|28739.4|28839.4|28824.4|28699.4|28684.4|1037
1691046300000|2023-08-03 07:05:00|28759.4|28744.4|28779.4|28764.4|28811.9|28796.9|28729.4|28714.4|608
1691046600000|2023-08-03 07:10:00|28776.9|28761.9|28731.9|28716.9|28789.4|28774.4|28709.4|28694.4|394
1691046900000|2023-08-03 07:15:00|28729.4|28714.4|28704.4|28689.4|28741.9|28726.9|28669.4|28654.4|442
1691047200000|2023-08-03 07:20:00|28709.4|28694.4|28664.4|28649.4|28714.4|28699.4|28654.4|28639.4|380
1691047500000|2023-08-03 07:25:00|28661.9|28646.9|28594.4|28579.4|28669.4|28654.4|28584.4|28569.4|526
1691047800000|2023-08-03 07:30:00|28589.4|28574.4|28544.4|28529.4|28594.4|28579.4|28544.4|28529.4|564
1691048100000|2023-08-03 07:35:00|28546.9|28531.9|28524.4|28509.4|28589.4|28574.4|28504.4|28489.4|628
1691048400000|2023-08-03 07:40:00|28521.9|28506.9|28534.4|28519.4|28539.4|28524.4|28514.4|28499.4|290
1691048700000|2023-08-03 07:45:00|28536.9|28521.9|28549.4|28534.4|28584.4|28569.4|28536.9|28521.9|462
1691049000000|2023-08-03 07:50:00|28546.9|28531.9|28534.4|28519.4|28549.4|28534.4|28509.4|28494.4|282
1691049300000|2023-08-03 07:55:00|28531.9|28516.9|28496.9|28481.9|28531.9|28516.9|28474.4|28459.4|378
1691049600000|2023-08-03 08:00:00|28499.4|28484.4|28501|28486|28504.4|28489.4|28461|28446|472
1691049900000|2023-08-03 08:05:00|28496|28481|28521|28506|28551|28536|28476|28461|350
1691050200000|2023-08-03 08:10:00|28516|28501|28521.6|28506.6|28532.7|28517.7|28492.7|28477.7|247
1691050500000|2023-08-03 08:15:00|28519.1|28504.1|28590.7|28575.7|28590.7|28575.7|28510.7|28495.7|316
1691050800000|2023-08-03 08:20:00|28595.7|28580.7|28650.8|28635.8|28653.3|28638.3|28595.7|28580.7|368
1691051100000|2023-08-03 08:25:00|28653.3|28638.3|28623.3|28608.3|28658.3|28643.3|28615.8|28600.8|150
1691051400000|2023-08-03 08:30:00|28618.3|28603.3|28593.3|28578.3|28638.3|28623.3|28588.3|28573.3|223
1691051700000|2023-08-03 08:35:00|28598.3|28583.3|28583.3|28568.3|28598.3|28583.3|28565.8|28550.8|182
1691052000000|2023-08-03 08:40:00|28585.8|28570.8|28533.3|28518.3|28590.8|28575.8|28530.8|28515.8|168
1691052300000|2023-08-03 08:45:00|28538.3|28523.3|28545.8|28530.8|28560.8|28545.8|28538.3|28523.3|127
1691052600000|2023-08-03 08:50:00|28548.3|28533.3|28513.3|28498.3|28548.3|28533.3|28503.3|28488.3|195
1691052900000|2023-08-03 08:55:00|28510.8|28495.8|28535.8|28520.8|28553.3|28538.3|28503.3|28488.3|180
1691053200000|2023-08-03 09:00:00|28538.3|28523.3|28568.3|28553.3|28568.3|28553.3|28528.3|28513.3|182
1691053500000|2023-08-03 09:05:00|28565.8|28550.8|28610.8|28595.8|28613.3|28598.3|28560.8|28545.8|205
1691053800000|2023-08-03 09:10:00|28613.3|28598.3|28598.3|28583.3|28633.3|28618.3|28593.3|28578.3|183
1691054100000|2023-08-03 09:15:00|28595.8|28580.8|28638.3|28623.3|28638.3|28623.3|28593.3|28578.3|156
1691054400000|2023-08-03 09:20:00|28633.3|28618.3|28623.3|28608.3|28645.8|28630.8|28615.8|28600.8|106
1691054700000|2023-08-03 09:25:00|28618.3|28603.3|28623.3|28608.3|28648.3|28633.3|28613.3|28598.3|103
1691055000000|2023-08-03 09:30:00|28625.8|28610.8|28633.3|28618.3|28645.8|28630.8|28613.3|28598.3|113
1691055300000|2023-08-03 09:35:00|28635.8|28620.8|28653.3|28638.3|28653.3|28638.3|28620.8|28605.8|138
1691055600000|2023-08-03 09:40:00|28655.8|28640.8|28693.3|28678.3|28693.3|28678.3|28653.3|28638.3|117
1691055900000|2023-08-03 09:45:00|28690.8|28675.8|28683.3|28668.3|28693.3|28678.3|28663.3|28648.3|105
1691056200000|2023-08-03 09:50:00|28680.8|28665.8|28703.3|28688.3|28708.3|28693.3|28680.8|28665.8|129
1691056500000|2023-08-03 09:55:00|28705.8|28690.8|28718.3|28703.3|28720.8|28705.8|28703.3|28688.3|106
1691056800000|2023-08-03 10:00:00|28720.8|28705.8|28725.8|28710.8|28740.8|28725.8|28713.3|28698.3|171
1691057100000|2023-08-03 10:05:00|28728.3|28713.3|28743.3|28728.3|28743.3|28728.3|28725.8|28710.8|117
1691057400000|2023-08-03 10:10:00|28740.8|28725.8|28743.3|28728.3|28743.3|28728.3|28723.3|28708.3|79
1691057700000|2023-08-03 10:15:00|28740.8|28725.8|28748.3|28733.3|28753.3|28738.3|28735.8|28720.8|60
1691058000000|2023-08-03 10:20:00|28750.8|28735.8|28708.3|28693.3|28758.3|28743.3|28708.3|28693.3|103
1691058300000|2023-08-03 10:25:00|28713.3|28698.3|28738.3|28723.3|28738.3|28723.3|28710.8|28695.8|45
1691058600000|2023-08-03 10:30:00|28735.8|28720.8|28745.8|28730.8|28758.3|28743.3|28723.3|28708.3|103
1691058900000|2023-08-03 10:35:00|28743.3|28728.3|28750.8|28735.8|28758.3|28743.3|28738.3|28723.3|43
1691059200000|2023-08-03 10:40:00|28753.3|28738.3|28768.3|28753.3|28773.3|28758.3|28748.3|28733.3|101
1691059500000|2023-08-03 10:45:00|28770.8|28755.8|28773.3|28758.3|28788.3|28773.3|28763.3|28748.3|76
1691059800000|2023-08-03 10:50:00|28775.8|28760.8|28748.3|28733.3|28778.3|28763.3|28745.8|28730.8|59
1691060100000|2023-08-03 10:55:00|28750.8|28735.8|28735.8|28720.8|28753.3|28738.3|28730.8|28715.8|103
1691060400000|2023-08-03 11:00:00|28740.8|28725.8|28763.3|28748.3|28783.3|28768.3|28740.8|28725.8|99
1691060700000|2023-08-03 11:05:00|28760.8|28745.8|28773.3|28758.3|28773.3|28758.3|28748.3|28733.3|83
1691061000000|2023-08-03 11:10:00|28775.8|28760.8|28773.3|28758.3|28788.3|28773.3|28765.8|28750.8|42
1691061300000|2023-08-03 11:15:00|28775.8|28760.8|28768.3|28753.3|28778.3|28763.3|28758.3|28743.3|25
1691061600000|2023-08-03 11:20:00|28773.3|28758.3|28768.3|28753.3|28783.3|28768.3|28753.3|28738.3|68
1691061900000|2023-08-03 11:25:00|28770.8|28755.8|28738.3|28723.3|28770.8|28755.8|28733.3|28718.3|49
1691062200000|2023-08-03 11:30:00|28743.3|28728.3|28758.3|28743.3|28778.3|28763.3|28743.3|28728.3|70
1691062500000|2023-08-03 11:35:00|28755.8|28740.8|28758.3|28743.3|28773.3|28758.3|28743.3|28728.3|40
1691062800000|2023-08-03 11:40:00|28758.6|28743.6|28738.6|28723.6|28758.6|28743.6|28733.6|28718.6|37
1691063100000|2023-08-03 11:45:00|28743.6|28728.6|28741.1|28726.1|28743.6|28728.6|28718.6|28703.6|51
1691063400000|2023-08-03 11:50:00|28743.6|28728.6|28733.6|28718.6|28743.6|28728.6|28728.6|28713.6|35
1691063700000|2023-08-03 11:55:00|28736.1|28721.1|28733.6|28718.6|28748.6|28733.6|28733.6|28718.6|65
1691064000000|2023-08-03 12:00:00|28738.6|28723.6|28743.6|28728.6|28743.6|28728.6|28723.6|28708.6|37
1691064300000|2023-08-03 12:05:00|28751.1|28736.1|28758.6|28743.6|28761.1|28746.1|28731.1|28716.1|79
1691064600000|2023-08-03 12:10:00|28756.1|28741.1|28738.6|28723.6|28758.6|28743.6|28733.6|28718.6|21
1691064900000|2023-08-03 12:15:00|28736.1|28721.1|28718.6|28703.6|28743.6|28728.6|28718.6|28703.6|66
1691065200000|2023-08-03 12:20:00|28723.6|28708.6|28708.6|28693.6|28723.6|28708.6|28703.6|28688.6|37
1691065500000|2023-08-03 12:25:00|28711.1|28696.1|28703.6|28688.6|28713.6|28698.6|28703.6|28688.6|27
1691065800000|2023-08-03 12:30:00|28708.6|28693.6|28693.6|28678.6|28716.1|28701.1|28688.6|28673.6|82
1691066100000|2023-08-03 12:35:00|28688.6|28673.6|28738.6|28723.6|28743.6|28728.6|28683.6|28668.6|67
1691066400000|2023-08-03 12:40:00|28736.1|28721.1|28713.6|28698.6|28738.6|28723.6|28693.6|28678.6|69
1691066700000|2023-08-03 12:45:00|28708.6|28693.6|28723.6|28708.6|28726.1|28711.1|28701.1|28686.1|45
1691067000000|2023-08-03 12:50:00|28728.6|28713.6|28748.6|28733.6|28753.6|28738.6|28723.6|28708.6|42
1691067300000|2023-08-03 12:55:00|28751.1|28736.1|28751.1|28736.1|28758.6|28743.6|28738.6|28723.6|82
1691067600000|2023-08-03 13:00:00|28753.6|28738.6|28723.6|28708.6|28753.6|28738.6|28723.6|28708.6|93
1691067900000|2023-08-03 13:05:00|28726.1|28711.1|28728.6|28713.6|28731.1|28716.1|28708.6|28693.6|74
1691068200000|2023-08-03 13:10:00|28723.6|28708.6|28721.1|28706.1|28728.6|28713.6|28716.1|28701.1|42
1691068500000|2023-08-03 13:15:00|28718.6|28703.6|28723.6|28708.6|28733.6|28718.6|28718.6|28703.6|53
1691068800000|2023-08-03 13:20:00|28721.1|28706.1|28713.6|28698.6|28743.6|28728.6|28713.6|28698.6|50
1691069100000|2023-08-03 13:25:00|28718.6|28703.6|28683.6|28668.6|28718.6|28703.6|28678.6|28663.6|73
1691069400000|2023-08-03 13:30:00|28688.6|28673.6|28658.6|28643.6|28688.6|28673.6|28633.6|28618.6|191
1691069700000|2023-08-03 13:35:00|28663.6|28648.6|28693.6|28678.6|28713.6|28698.6|28658.6|28643.6|168
1691070000000|2023-08-03 13:40:00|28691.1|28676.1|28661.1|28646.1|28698.6|28683.6|28653.6|28638.6|91
1691070300000|2023-08-03 13:45:00|28663.6|28648.6|28668.6|28653.6|28671.1|28656.1|28633.6|28618.6|186
1691070600000|2023-08-03 13:50:00|28666.1|28651.1|28693.6|28678.6|28703.6|28688.6|28663.6|28648.6|146
1691070900000|2023-08-03 13:55:00|28696.1|28681.1|28701.1|28686.1|28718.6|28703.6|28688.6|28673.6|123
1691071200000|2023-08-03 14:00:00|28698.6|28683.6|28698.6|28683.6|28718.6|28703.6|28693.6|28678.6|114
1691071500000|2023-08-03 14:05:00|28693.6|28678.6|28673.6|28658.6|28703.6|28688.6|28673.6|28658.6|146
1691071800000|2023-08-03 14:10:00|28672.5|28657.5|28662.5|28647.5|28692.5|28677.5|28657.5|28642.5|106
1691072100000|2023-08-03 14:15:00|28660|28645|28677.5|28662.5|28677.5|28662.5|28657.5|28642.5|100
1691072400000|2023-08-03 14:20:00|28675|28660|28652.5|28637.5|28682.5|28667.5|28652.5|28637.5|308
1691072700000|2023-08-03 14:25:00|28647.5|28632.5|28612.5|28597.5|28657.5|28642.5|28612.5|28597.5|219
1691073000000|2023-08-03 14:30:00|28607.5|28592.5|28647.5|28632.5|28647.5|28632.5|28607.5|28592.5|199
1691073300000|2023-08-03 14:35:00|28652.5|28637.5|28652.5|28637.5|28667.5|28652.5|28642.5|28627.5|149
1691073600000|2023-08-03 14:40:00|28655|28640|28690|28675|28690|28675|28652.5|28637.5|97
1691073900000|2023-08-03 14:45:00|28687.5|28672.5|28702.5|28687.5|28707.5|28692.5|28677.5|28662.5|167
1691074200000|2023-08-03 14:50:00|28697.5|28682.5|28662.5|28647.5|28707.5|28692.5|28660|28645|174
1691074500000|2023-08-03 14:55:00|28660|28645|28660|28645|28667.5|28652.5|28645|28630|202
1691074800000|2023-08-03 15:00:00|28657.5|28642.5|28662.5|28647.5|28672.5|28657.5|28642.5|28627.5|295
1691075100000|2023-08-03 15:05:00|28667.5|28652.5|28647.5|28632.5|28670|28655|28647.5|28632.5|218
1691075400000|2023-08-03 15:10:00|28642.5|28627.5|28637.5|28622.5|28650|28635|28632.5|28617.5|233
1691075700000|2023-08-03 15:15:00|28632.5|28617.5|28672.5|28657.5|28672.5|28657.5|28632.5|28617.5|369
1691076000000|2023-08-03 15:20:00|28670|28655|28677.5|28662.5|28682.5|28667.5|28667.5|28652.5|288
1691076300000|2023-08-03 15:25:00|28680|28665|28682.5|28667.5|28692.5|28677.5|28672.5|28657.5|475
1691076600000|2023-08-03 15:30:00|28685|28670|28702.5|28687.5|28707.5|28692.5|28682.5|28667.5|509
1691076900000|2023-08-03 15:35:00|28705|28690|28702.5|28687.5|28717.5|28702.5|28702.5|28687.5|197
1691077200000|2023-08-03 15:40:00|28705|28690|28702.5|28687.5|28715|28700|28697.5|28682.5|46
1691077500000|2023-08-03 15:45:00|28705|28690|28712.5|28697.5|28712.5|28697.5|28697.5|28682.5|52
1691077800000|2023-08-03 15:50:00|28715|28695|28730|28710|28735|28715|28715|28695|54
1691078100000|2023-08-03 15:55:00|28725|28705|28715|28690|28730|28710|28715|28690|39
1691078400000|2023-08-03 16:00:00|28710|28685|28710|28685|28715|28695|28705|28680|28
1691078700000|2023-08-03 16:05:00|28705|28690|28715|28690|28715|28695|28700|28680|13
1691079000000|2023-08-03 16:10:00|28710|28695|28715|28690|28720|28695|28710|28690|22
1691079300000|2023-08-03 16:15:00|28710|28695|28730|28710|28730|28710|28710|28685|25
1691079600000|2023-08-03 16:20:00|28735|28705|28745|28725|28745|28725|28730|28705|19
1691079900000|2023-08-03 16:25:00|28740|28720|28745|28725|28745|28725|28735|28710|37
1691080200000|2023-08-03 16:30:00|28750|28730|28755|28735|28760|28740|28740|28720|26
1691080500000|2023-08-03 16:35:00|28760|28730|28755|28735|28760|28740|28750|28730|9
1691080800000|2023-08-03 16:40:00|28760|28740|28765|28745|28765|28745|28755|28735|7
1691081100000|2023-08-03 16:45:00|28770|28750|28780|28760|28785|28765|28770|28750|54
1691081400000|2023-08-03 16:50:00|28785|28755|28775|28755|28785|28760|28770|28750|29
1691081700000|2023-08-03 16:55:00|28770|28750|28780|28755|28780|28760|28770|28750|19
1691082000000|2023-08-03 17:00:00|28775|28760|28775|28755|28780|28760|28770|28750|13
1691082300000|2023-08-03 17:05:00|28770|28750|28765|28745|28770|28755|28765|28745|29
1691082600000|2023-08-03 17:10:00|28770|28750|28775|28750|28775|28755|28770|28745|5
1691082900000|2023-08-03 17:15:00|28770|28745|28780|28755|28780|28760|28770|28745|6
1691083200000|2023-08-03 17:20:00|28785|28760|28785|28765|28785|28765|28780|28760|17
1691083500000|2023-08-03 17:25:00|28780|28760|28780|28760|28790|28770|28780|28760|21
1691083800000|2023-08-03 17:30:00|28785|28765|28770|28750|28785|28765|28770|28750|17
1691084100000|2023-08-03 17:35:00|28765|28745|28775|28750|28775|28755|28765|28745|35
1691084400000|2023-08-03 17:40:00|28770|28745|28760|28740|28770|28750|28760|28740|21
1691084700000|2023-08-03 17:45:00|28755|28735|28750|28725|28755|28735|28750|28725|23
1691085000000|2023-08-03 17:50:00|28745|28730|28750|28725|28750|28730|28745|28725|23
1691085300000|2023-08-03 17:55:00|28745|28720|28740|28720|28750|28720|28735|28715|33
1691085600000|2023-08-03 18:00:00|28745|28725|28745|28725|28745|28725|28730|28710|16
1691085900000|2023-08-03 18:05:00|28740|28720|28745|28725|28745|28725|28735|28715|5
1691086200000|2023-08-03 18:10:00|28740|28720|28745|28720|28745|28725|28735|28715|46
1691086500000|2023-08-03 18:15:00|28740|28725|28755|28730|28755|28735|28735|28715|54
1691086800000|2023-08-03 18:20:00|28750|28735|28755|28735|28760|28740|28740|28720|36
1691087100000|2023-08-03 18:25:00|28760|28740|28747.5|28732.5|28760|28740|28745|28725|29
1691087400000|2023-08-03 18:30:00|28750|28735|28742.5|28727.5|28750|28735|28737.5|28722.5|53
1691087700000|2023-08-03 18:35:00|28740|28725|28727.5|28712.5|28742.5|28727.5|28722.5|28707.5|36
1691088000000|2023-08-03 18:40:00|28730|28715|28737.5|28722.5|28740|28725|28727.5|28712.5|23
1691088300000|2023-08-03 18:45:00|28740|28725|28732.5|28717.5|28740|28725|28732.5|28717.5|5
1691088600000|2023-08-03 18:50:00|28735|28720|28747.5|28732.5|28747.5|28732.5|28730|28715|1
1691088900000|2023-08-03 18:55:00|28745|28730|28742.5|28727.5|28747.5|28732.5|28740|28725|9
1691089200000|2023-08-03 19:00:00|28745|28730|28742.5|28727.5|28745|28730|28737.5|28722.5|3
1691089500000|2023-08-03 19:05:00|28740|28725|28732.5|28717.5|28742.5|28727.5|28732.5|28717.5|4
1691089800000|2023-08-03 19:10:00|28727.5|28712.5|28707.5|28692.5|28730|28715|28702.5|28687.5|38
1691090100000|2023-08-03 19:15:00|28705|28690|28717.5|28702.5|28720|28705|28700|28685|33
1691090400000|2023-08-03 19:20:00|28715|28700|28722.5|28707.5|28722.5|28707.5|28712.5|28697.5|4
1691090700000|2023-08-03 19:25:00|28720|28705|28717.5|28702.5|28722.5|28707.5|28717.5|28702.5|24
1691091000000|2023-08-03 19:30:00|28720|28705|28717.5|28702.5|28727.5|28712.5|28712.5|28697.5|42
1691091300000|2023-08-03 19:35:00|28720|28705|28717.5|28702.5|28727.5|28712.5|28712.5|28697.5|27
1691091600000|2023-08-03 19:40:00|28720|28705|28722.5|28707.5|28725|28710|28717.5|28702.5|13
1691091900000|2023-08-03 19:45:00|28720|28705|28712.5|28697.5|28722.5|28707.5|28712.5|28697.5|8
1691092200000|2023-08-03 19:50:00|28710|28695|28727.5|28712.5|28730|28715|28710|28695|10
1691092500000|2023-08-03 19:55:00|28730|28715|28735|28720|28750|28735|28725|28710|22
1691092800000|2023-08-03 20:00:00|28746|28706|28800.8|28760.8|28824.2|28784.2|28734|28694|0
1691093100000|2023-08-03 20:05:00|28800.2|28760.2|28812.2|28772.2|28814.2|28774.2|28792.1|28752.1|0
1691093400000|2023-08-03 20:10:00|28812.1|28772.1|28814.2|28774.2|28826.8|28786.8|28808.2|28768.2|0
1691093700000|2023-08-03 20:15:00|28815.5|28775.5|28817.5|28777.5|28818.2|28778.2|28806.1|28766.1|0
1691094000000|2023-08-03 20:20:00|28816.8|28776.8|28821.7|28781.7|28828.4|28788.4|28815.5|28775.5|0
1691094300000|2023-08-03 20:25:00|28820.4|28780.4|28819.7|28779.7|28826.4|28786.4|28819.1|28779.1|0
1691094600000|2023-08-03 20:30:00|28819.4|28779.4|28789.1|28749.1|28846.4|28806.4|28773.7|28733.7|0
1691094900000|2023-08-03 20:35:00|28789|28749|28776.4|28736.4|28789|28749|28770.4|28730.4|0
1691095200000|2023-08-03 20:40:00|28775.7|28735.7|28762.4|28722.4|28780.4|28740.4|28755.7|28715.7|0
1691095500000|2023-08-03 20:45:00|28763|28723|28749.3|28709.3|28770.6|28730.6|28747.2|28707.2|0
1691095800000|2023-08-03 20:50:00|28749.9|28709.9|28763.3|28723.3|28763.9|28723.9|28749.3|28709.3|0
1691096100000|2023-08-03 20:55:00|28763.9|28723.9|28765.3|28725.3|28769.3|28729.3|28758.6|28718.6|0
1691096400000|2023-08-03 21:00:00|28765.2|28725.2|28765.3|28725.3|28766.6|28726.6|28762.6|28722.6|0
1691096700000|2023-08-03 21:05:00|28765.2|28725.2|28763.2|28723.2|28768.6|28728.6|28763.2|28723.2|0
1691097000000|2023-08-03 21:10:00|28763.3|28723.3|28765.1|28725.1|28768.4|28728.4|28763.3|28723.3|0
1691097300000|2023-08-03 21:15:00|28767.7|28727.7|28765.7|28725.7|28767.7|28727.7|28764.4|28724.4|0
1691097600000|2023-08-03 21:20:00|28765.8|28725.8|28764|28724|28768.4|28728.4|28756|28716|0
1691097900000|2023-08-03 21:25:00|28764.6|28724.6|28758.6|28718.6|28764.6|28724.6|28755.3|28715.3|0
1691098200000|2023-08-03 21:30:00|28758|28718|28748.6|28708.6|28758|28718|28748.6|28708.6|0
1691098500000|2023-08-03 21:35:00|28748.7|28708.7|28751.1|28711.1|28752.6|28712.6|28748.6|28708.6|0
1691098800000|2023-08-03 21:40:00|28750.4|28710.4|28749.1|28709.1|28750.4|28710.4|28748.4|28708.4|0
1691099100000|2023-08-03 21:45:00|28750.4|28710.4|28752.2|28712.2|28752.2|28712.2|28749.1|28709.1|0
1691099400000|2023-08-03 21:50:00|28751.4|28711.4|28750.7|28710.7|28752|28712|28750|28710|0
1691099700000|2023-08-03 21:55:00|28751.4|28711.4|28758.7|28718.7|28759.4|28719.4|28751.4|28711.4|0
1691100000000|2023-08-03 22:00:00|28758.6|28718.6|28764|28724|28778.7|28738.7|28751.3|28711.3|0
1691100300000|2023-08-03 22:05:00|28762.7|28722.7|28757.4|28717.4|28765.4|28725.4|28754.7|28714.7|0
1691100600000|2023-08-03 22:10:00|28757.3|28717.3|28757.4|28717.4|28765.4|28725.4|28754|28714|0
1691100900000|2023-08-03 22:15:00|28758|28718|28758|28718|28759.4|28719.4|28752.7|28712.7|0
1691101200000|2023-08-03 22:20:00|28758.1|28718.1|28770.7|28730.7|28770.7|28730.7|28758|28718|0
1691101500000|2023-08-03 22:25:00|28770|28730|28770.7|28730.7|28772|28732|28765.4|28725.4|0
1691101800000|2023-08-03 22:30:00|28772|28732|28775.4|28735.4|28776|28736|28770.7|28730.7|0
1691102100000|2023-08-03 22:35:00|28776|28736|28770.7|28730.7|28776|28736|28770.7|28730.7|0
1691102400000|2023-08-03 22:40:00|28771.4|28731.4|28769.4|28729.4|28771.4|28731.4|28767.4|28727.4|0
1691102700000|2023-08-03 22:45:00|28769.3|28729.3|28779.4|28739.4|28779.4|28739.4|28768.7|28728.7|0
1691103000000|2023-08-03 22:50:00|28780|28740|28780.7|28740.7|28780.7|28740.7|28778.7|28738.7|0
1691103300000|2023-08-03 22:55:00|28781.4|28741.4|28788.7|28748.7|28794|28754|28780.7|28740.7|0
1691103600000|2023-08-03 23:00:00|28789.4|28749.4|28787.4|28747.4|28792.7|28752.7|28786|28746|0
1691103900000|2023-08-03 23:05:00|28789.4|28749.4|28797.7|28757.7|28804.4|28764.4|28789.4|28749.4|0
1691104200000|2023-08-03 23:10:00|28798.4|28758.4|28793.1|28753.1|28799|28759|28791.1|28751.1|0
1691104500000|2023-08-03 23:15:00|28793|28753|28793.1|28753.1|28796.4|28756.4|28792.4|28752.4|0
1691104800000|2023-08-03 23:20:00|28793|28753|28787.7|28747.7|28794.4|28754.4|28787.7|28747.7|0
1691105100000|2023-08-03 23:25:00|28788.4|28748.4|28783.1|28743.1|28789|28749|28782.4|28742.4|0
1691105400000|2023-08-03 23:30:00|28783|28743|28779.7|28739.7|28785.7|28745.7|28777.7|28737.7|0
1691105700000|2023-08-03 23:35:00|28780.4|28740.4|28779|28739|28781|28741|28779|28739|0
1691106000000|2023-08-03 23:40:00|28777.7|28737.7|28781|28741|28781|28741|28774.4|28734.4|0
1691106300000|2023-08-03 23:45:00|28781.1|28741.1|28782.4|28742.4|28784.4|28744.4|28779.7|28739.7|0
1691106600000|2023-08-03 23:50:00|28783.1|28743.1|28789.7|28749.7|28789.7|28749.7|28779.7|28739.7|0
1691106900000|2023-08-03 23:55:00|28789|28749|28789|28749|28791.1|28751.1|28786.4|28746.4|0
1691107200000|2023-08-04 00:00:00|28789.1|28749.1|28789.7|28749.7|28792.4|28752.4|28782.4|28742.4|0
1691107500000|2023-08-04 00:05:00|28789|28749|28766.8|28726.8|28789|28749|28762.8|28722.8|0
1691107800000|2023-08-04 00:10:00|28766.9|28726.9|28758.8|28718.8|28768.4|28728.4|28756.8|28716.8|0
1691108100000|2023-08-04 00:15:00|28758.7|28718.7|28744.7|28704.7|28758.8|28718.8|28725|28685|0
1691108400000|2023-08-04 00:20:00|28744.8|28704.8|28751.3|28711.3|28757.8|28717.8|28744.8|28704.8|0
1691108700000|2023-08-04 00:25:00|28751.4|28711.4|28751.2|28711.2|28757.8|28717.8|28744.8|28704.8|0
1691109000000|2023-08-04 00:30:00|28757.7|28717.7|28757.8|28717.8|28757.8|28717.8|28751.2|28711.2|0
1691109300000|2023-08-04 00:35:00|28757.9|28717.9|28777.6|28737.6|28777.6|28737.6|28757.8|28717.8|0
1691109600000|2023-08-04 00:40:00|28777.7|28737.7|28784.3|28744.3|28790.9|28750.9|28777.6|28737.6|0
1691109900000|2023-08-04 00:45:00|28784.4|28744.4|28777.5|28737.5|28784.4|28744.4|28777.5|28737.5|0
1691110200000|2023-08-04 00:50:00|28777.4|28737.4|28771.1|28731.1|28777.7|28737.7|28770.9|28730.9|0
1691110500000|2023-08-04 00:55:00|28771.2|28731.2|28790.9|28750.9|28790.9|28750.9|28771.2|28731.2|0
1691110800000|2023-08-04 01:00:00|28791|28751|28797.5|28757.5|28804.1|28764.1|28790.9|28750.9|0
1691111100000|2023-08-04 01:05:00|28797.4|28757.4|28804.1|28764.1|28804.1|28764.1|28797.4|28757.4|0
1691111400000|2023-08-04 01:10:00|28797.7|28757.7|28797.5|28757.5|28804.1|28764.1|28790.9|28750.9|0
1691111700000|2023-08-04 01:15:00|28797.4|28757.4|28784.3|28744.3|28797.4|28757.4|28784.3|28744.3|0
1691112000000|2023-08-04 01:20:00|28784.4|28744.4|28784.3|28744.3|28790.8|28750.8|28784.2|28744.2|0
1691112300000|2023-08-04 01:25:00|28784.2|28744.2|28784.4|28744.4|28784.4|28744.4|28771|28731|0
1691112600000|2023-08-04 01:30:00|28784.3|28744.3|28784.6|28744.6|28797.5|28757.5|28784.3|28744.3|0
1691112900000|2023-08-04 01:35:00|28784.7|28744.7|28811|28771|28811.1|28771.1|28784.7|28744.7|0
1691113200000|2023-08-04 01:40:00|28810.9|28770.9|28797.8|28757.8|28811|28771|28797.7|28757.7|0
1691113500000|2023-08-04 01:45:00|28797.9|28757.9|28791|28751|28804.3|28764.3|28791|28751|0
1691113800000|2023-08-04 01:50:00|28784.5|28744.5|28784.5|28744.5|28791|28751|28784.3|28744.3|0
1691114100000|2023-08-04 01:55:00|28784.4|28744.4|28784.5|28744.5|28784.5|28744.5|28777.9|28737.9|0
1691114400000|2023-08-04 02:00:00|28784.4|28744.4|28784.6|28744.6|28797.9|28757.9|28781.2|28741.2|0
1691114700000|2023-08-04 02:05:00|28784.5|28744.5|28758|28718|28784.6|28744.6|28757.9|28717.9|0
1691115000000|2023-08-04 02:10:00|28764.5|28724.5|28764.5|28724.5|28764.6|28724.6|28757.9|28717.9|0
1691115300000|2023-08-04 02:15:00|28764.6|28724.6|28771.3|28731.3|28777.7|28737.7|28764.5|28724.5|0
1691115600000|2023-08-04 02:20:00|28771.4|28731.4|28771.3|28731.3|28784.3|28744.3|28771.1|28731.1|0
1691115900000|2023-08-04 02:25:00|28771.2|28731.2|28751.8|28711.8|28771.4|28731.4|28751.7|28711.7|0
1691116200000|2023-08-04 02:30:00|28751.7|28711.7|28738.4|28698.4|28758.2|28718.2|28738.4|28698.4|0
1691116500000|2023-08-04 02:35:00|28738.5|28698.5|28745|28705|28745.1|28705.1|28738.5|28698.5|0
1691116800000|2023-08-04 02:40:00|28744.9|28704.9|28745.1|28705.1|28745.2|28705.2|28738.4|28698.4|0
1691117100000|2023-08-04 02:45:00|28745.2|28705.2|28758.6|28718.6|28758.6|28718.6|28738.6|28698.6|0
1691117400000|2023-08-04 02:50:00|28758.5|28718.5|28752|28712|28758.7|28718.7|28751.9|28711.9|0
1691117700000|2023-08-04 02:55:00|28751.9|28711.9|28751.8|28711.8|28752|28712|28751.8|28711.8|0
1691118000000|2023-08-04 03:00:00|28745.4|28705.4|28745.5|28705.5|28745.5|28705.5|28745.3|28705.3|0
1691118300000|2023-08-04 03:05:00|28745.4|28705.4|28758.8|28718.8|28765.3|28725.3|28745.4|28705.4|0
1691118600000|2023-08-04 03:10:00|28765.3|28725.3|28771.9|28731.9|28778.5|28738.5|28765.3|28725.3|0
1691118900000|2023-08-04 03:15:00|28771.8|28731.8|28758.7|28718.7|28771.8|28731.8|28752.2|28712.2|0
1691119200000|2023-08-04 03:20:00|28758.8|28718.8|28752.1|28712.1|28758.8|28718.8|28752|28712|0
1691119500000|2023-08-04 03:25:00|28758.6|28718.6|28758.7|28718.7|28758.7|28718.7|28758.6|28718.6|0
1691119800000|2023-08-04 03:30:00|28758.8|28718.8|28758.8|28718.8|28765.3|28725.3|28758.7|28718.7|0
1691120100000|2023-08-04 03:35:00|28758.7|28718.7|28758.8|28718.8|28758.8|28718.8|28752.1|28712.1|0
1691120400000|2023-08-04 03:40:00|28758.7|28718.7|28752.1|28712.1|28758.7|28718.7|28752.1|28712.1|0
1691120700000|2023-08-04 03:45:00|28752.2|28712.2|28752|28712|28758.7|28718.7|28752|28712|0
1691121000000|2023-08-04 03:50:00|28752.1|28712.1|28745.4|28705.4|28752.1|28712.1|28745.3|28705.3|0
1691121300000|2023-08-04 03:55:00|28748.6|28708.6|28752|28712|28752|28712|28745.4|28705.4|0
1691121600000|2023-08-04 04:00:00|28752.1|28712.1|28758.6|28718.6|28758.6|28718.6|28752.1|28712.1|0
1691121900000|2023-08-04 04:05:00|28758.7|28718.7|28758.7|28718.7|28765.3|28725.3|28758.6|28718.6|0
1691122200000|2023-08-04 04:10:00|28758.8|28718.8|28758.7|28718.7|28758.8|28718.8|28758.7|28718.7|0
1691122500000|2023-08-04 04:15:00|28758.6|28718.6|28765.3|28725.3|28765.3|28725.3|28758.6|28718.6|0
1691122800000|2023-08-04 04:20:00|28765.2|28725.2|28765.1|28725.1|28771.7|28731.7|28765.1|28725.1|0
1691123400000|2023-08-04 04:30:00|28765.2|28725.2|28765.2|28725.2|28765.2|28725.2|28758.6|28718.6|0
1691123700000|2023-08-04 04:35:00|28765.3|28725.3|28765.1|28725.1|28765.3|28725.3|28765.1|28725.1|0
1691124000000|2023-08-04 04:40:00|28765.2|28725.2|28765.2|28725.2|28765.2|28725.2|28765.1|28725.1|0
1691124300000|2023-08-04 04:45:00|28765.1|28725.1|28765.1|28725.1|28765.2|28725.2|28765.1|28725.1|0
1691124600000|2023-08-04 04:50:00|28765.2|28725.2|28771.7|28731.7|28771.7|28731.7|28765.1|28725.1|0
1691124900000|2023-08-04 04:55:00|28771.6|28731.6|28765.2|28725.2|28771.7|28731.7|28765.2|28725.2|0
1691125200000|2023-08-04 05:00:00|28765.1|28725.1|28765|28725|28778.3|28738.3|28765|28725|0
1691125500000|2023-08-04 05:05:00|28765.1|28725.1|28771.8|28731.8|28771.9|28731.9|28765|28725|0
1691125800000|2023-08-04 05:10:00|28771.9|28731.9|28771.8|28731.8|28778.4|28738.4|28765.3|28725.3|0
1691126100000|2023-08-04 05:15:00|28771.9|28731.9|28778.5|28738.5|28778.5|28738.5|28771.9|28731.9|0
1691126400000|2023-08-04 05:20:00|28784.9|28744.9|28791.7|28751.7|28791.7|28751.7|28784.9|28744.9|0
1691126700000|2023-08-04 05:25:00|28791.6|28751.6|28785|28745|28791.6|28751.6|28778.4|28738.4|0
1691127000000|2023-08-04 05:30:00|28784.9|28744.9|28785|28745|28791.5|28751.5|28784.8|28744.8|0
1691127300000|2023-08-04 05:35:00|28791.5|28751.5|28791.4|28751.4|28798|28758|28784.9|28744.9|0
1691127600000|2023-08-04 05:40:00|28791.3|28751.3|28798.1|28758.1|28804.6|28764.6|28791.3|28751.3|0
1691127900000|2023-08-04 05:45:00|28798.2|28758.2|28824.5|28784.5|28831.1|28791.1|28798.1|28758.1|0
1691128200000|2023-08-04 05:50:00|28824.6|28784.6|28850.5|28810.5|28850.5|28810.5|28824.5|28784.5|0
1691128500000|2023-08-04 05:55:00|28850.4|28810.4|28844|28804|28853.6|28813.6|28837.6|28797.6|0
1691128800000|2023-08-04 06:00:00|28837.5|28797.5|28852.5|28837.5|28855|28840|28812.5|28784.4|86
1691129100000|2023-08-04 06:05:00|28855|28840|28837.5|28822.5|28857.5|28842.5|28832.5|28817.5|75
1691129400000|2023-08-04 06:10:00|28835|28820|28815|28800|28835|28820|28807.5|28792.5|41
1691129700000|2023-08-04 06:15:00|28812.5|28797.5|28812.5|28797.5|28822.5|28807.5|28802.5|28787.5|36
1691130000000|2023-08-04 06:20:00|28810|28795|28807.5|28792.5|28810|28795|28792.5|28777.5|20
1691130300000|2023-08-04 06:25:00|28812.5|28797.5|28812.5|28797.5|28817.5|28802.5|28802.5|28787.5|24
1691130600000|2023-08-04 06:30:00|28815|28800|28810|28795|28817.5|28802.5|28805|28790|19
1691130900000|2023-08-04 06:35:00|28812.5|28797.5|28805|28790|28812.5|28797.5|28802.5|28787.5|13
1691131200000|2023-08-04 06:40:00|28802.5|28787.5|28802.5|28787.5|28802.5|28787.5|28785|28770|17
1691131500000|2023-08-04 06:45:00|28800|28785|28792.5|28777.5|28802.5|28787.5|28792.5|28777.5|25
1691131800000|2023-08-04 06:50:00|28790|28775|28792.5|28777.5|28792.5|28777.5|28780|28765|28
1691132100000|2023-08-04 06:55:00|28790|28775|28737.5|28722.5|28797.5|28782.5|28715|28700|390
1691132400000|2023-08-04 07:00:00|28735|28720|28752.5|28737.5|28782.5|28767.5|28730|28715|806
1691132700000|2023-08-04 07:05:00|28750|28735|28692.5|28677.5|28762.5|28747.5|28667.5|28652.5|510
1691133000000|2023-08-04 07:10:00|28687.5|28672.5|28702.5|28687.5|28725|28710|28677.5|28662.5|278
1691133300000|2023-08-04 07:15:00|28697.5|28682.5|28737.5|28722.5|28747.5|28732.5|28697.5|28682.5|156
1691133600000|2023-08-04 07:20:00|28735|28720|28732.5|28717.5|28757.5|28742.5|28722.5|28707.5|191
1691133900000|2023-08-04 07:25:00|28730|28715|28687.5|28672.5|28732.5|28717.5|28687.5|28672.5|197
1691134200000|2023-08-04 07:30:00|28690|28675|28702.5|28687.5|28715|28700|28667.5|28652.5|293
1691134500000|2023-08-04 07:35:00|28700|28685|28662.5|28647.5|28707.5|28692.5|28637.5|28622.5|191
1691134800000|2023-08-04 07:40:00|28667.9|28652.9|28612.9|28597.9|28670.4|28655.4|28612.9|28597.9|249
1691135100000|2023-08-04 07:45:00|28607.9|28592.9|28692.9|28677.9|28692.9|28677.9|28602.9|28587.9|247
1691135400000|2023-08-04 07:50:00|28687.9|28672.9|28720.4|28705.4|28722.9|28707.9|28687.9|28672.9|156
1691135700000|2023-08-04 07:55:00|28722.9|28707.9|28737.9|28722.9|28747.9|28732.9|28717.9|28702.9|113
1691136000000|2023-08-04 08:00:00|28742.9|28727.9|28770.4|28755.4|28777.9|28762.9|28740.4|28725.4|119
1691136300000|2023-08-04 08:05:00|28772.9|28757.9|28787.9|28772.9|28792.9|28777.9|28767.9|28752.9|160
1691136600000|2023-08-04 08:10:00|28790.4|28775.4|28777.9|28762.9|28792.9|28777.9|28770.4|28755.4|110
1691136900000|2023-08-04 08:15:00|28775.4|28760.4|28782.9|28767.9|28787.9|28772.9|28767.9|28752.9|87
1691137200000|2023-08-04 08:20:00|28777.9|28762.9|28780.4|28765.4|28797.9|28782.9|28772.9|28757.9|87
1691137500000|2023-08-04 08:25:00|28782.9|28767.9|28757.9|28742.9|28797.9|28782.9|28757.9|28742.9|115
1691137800000|2023-08-04 08:30:00|28752.9|28737.9|28752.9|28737.9|28782.9|28767.9|28747.9|28732.9|156
1691138100000|2023-08-04 08:35:00|28757.9|28742.9|28752.9|28737.9|28777.9|28762.9|28752.9|28737.9|110
1691138400000|2023-08-04 08:40:00|28762.9|28747.9|28757.9|28742.9|28762.9|28747.9|28740.4|28725.4|105
1691138700000|2023-08-04 08:45:00|28760.4|28745.4|28772.9|28757.9|28787.9|28772.9|28757.9|28742.9|64
1691139000000|2023-08-04 08:50:00|28775.4|28760.4|28782.9|28767.9|28792.9|28777.9|28762.9|28747.9|66
1691139300000|2023-08-04 08:55:00|28780.4|28765.4|28767.9|28752.9|28782.9|28767.9|28767.9|28752.9|40
1691139600000|2023-08-04 09:00:00|28772.9|28757.9|28772.9|28757.9|28782.9|28767.9|28767.9|28752.9|54
1691139900000|2023-08-04 09:05:00|28775.4|28760.4|28752.9|28737.9|28775.4|28760.4|28727.9|28712.9|80
1691140200000|2023-08-04 09:10:00|28757.9|28742.9|28782.9|28767.9|28782.9|28767.9|28757.9|28742.9|115
1691140500000|2023-08-04 09:15:00|28777.9|28762.9|28777.9|28762.9|28782.9|28767.9|28772.9|28757.9|53
1691140800000|2023-08-04 09:20:00|28772.9|28757.9|28790.4|28775.4|28797.9|28782.9|28772.9|28757.9|56
1691141100000|2023-08-04 09:25:00|28787.9|28772.9|28772.9|28757.9|28795.4|28780.4|28772.9|28757.9|39
1691141400000|2023-08-04 09:30:00|28767.9|28752.9|28732.9|28717.9|28770.4|28755.4|28722.9|28707.9|112
1691141700000|2023-08-04 09:35:00|28735.4|28720.4|28717.9|28702.9|28752.9|28737.9|28717.9|28702.9|107
1691142000000|2023-08-04 09:40:00|28722.9|28707.9|28717.9|28702.9|28732.9|28717.9|28707.9|28692.9|75
1691142300000|2023-08-04 09:45:00|28722.9|28707.9|28697.9|28682.9|28730.4|28715.4|28697.9|28682.9|36
1691142600000|2023-08-04 09:50:00|28700.4|28685.4|28747.9|28732.9|28747.9|28732.9|28690.4|28675.4|101
1691142900000|2023-08-04 09:55:00|28745.4|28730.4|28735.4|28720.4|28762.9|28747.9|28727.9|28712.9|208
1691143200000|2023-08-04 10:00:00|28732.9|28717.9|28737.9|28722.9|28742.9|28727.9|28712.9|28697.9|101
1691143500000|2023-08-04 10:05:00|28742.9|28727.9|28727.9|28712.9|28742.9|28727.9|28712.9|28697.9|113
1691143800000|2023-08-04 10:10:00|28722.9|28707.9|28727.9|28712.9|28727.9|28712.9|28697.9|28682.9|174
1691144100000|2023-08-04 10:15:00|28722.9|28707.9|28747.9|28732.9|28747.9|28732.9|28717.9|28702.9|37
1691144400000|2023-08-04 10:20:00|28742.9|28727.9|28717.9|28702.9|28747.9|28732.9|28712.9|28697.9|36
1691144700000|2023-08-04 10:25:00|28715.4|28700.4|28727.9|28712.9|28727.9|28712.9|28712.9|28697.9|41
1691145000000|2023-08-04 10:30:00|28725.4|28710.4|28712.9|28697.9|28727.9|28712.9|28707.9|28692.9|25
1691145300000|2023-08-04 10:35:00|28710.4|28695.4|28692.9|28677.9|28712.9|28697.9|28687.9|28672.9|72
1691145600000|2023-08-04 10:40:00|28690.4|28675.4|28690.4|28675.4|28697.9|28682.9|28682.9|28667.9|39
1691145900000|2023-08-04 10:45:00|28687.9|28672.9|28680.4|28665.4|28702.9|28687.9|28677.9|28662.9|30
1691146200000|2023-08-04 10:50:00|28677.9|28662.9|28652.9|28637.9|28677.9|28662.9|28647.9|28632.9|105
1691146500000|2023-08-04 10:55:00|28647.9|28632.9|28632.9|28617.9|28647.9|28632.9|28617.9|28602.9|110
1691146800000|2023-08-04 11:00:00|28630.4|28615.4|28612.9|28597.9|28632.9|28617.9|28607.9|28592.9|88
1691147100000|2023-08-04 11:05:00|28610.4|28595.4|28602.9|28587.9|28617.9|28602.9|28592.9|28577.9|136
1691147400000|2023-08-04 11:10:00|28600.4|28585.4|28612.9|28597.9|28612.9|28597.9|28592.9|28577.9|92
1691147700000|2023-08-04 11:15:00|28610.4|28595.4|28597.9|28582.9|28615.4|28600.4|28582.9|28567.9|111
1691148000000|2023-08-04 11:20:00|28595.4|28580.4|28592.9|28577.9|28602.9|28587.9|28587.9|28572.9|79
1691148300000|2023-08-04 11:25:00|28595.4|28580.4|28547.9|28532.9|28602.9|28587.9|28547.9|28532.9|118
1691148600000|2023-08-04 11:30:00|28542.9|28527.9|28527.9|28512.9|28552.9|28537.9|28522.9|28507.9|177
1691148900000|2023-08-04 11:35:00|28525.4|28510.4|28522.9|28507.9|28535.4|28520.4|28522.9|28507.9|126
1691149200000|2023-08-04 11:40:00|28525.7|28510.7|28528.2|28513.2|28538.2|28523.2|28515.7|28500.7|98
1691149500000|2023-08-04 11:45:00|28530.7|28515.7|28515.7|28500.7|28530.7|28515.7|28505.7|28490.7|95
1691149800000|2023-08-04 11:50:00|28513.2|28498.2|28525.7|28510.7|28530.7|28515.7|28500.7|28485.7|171
1691150100000|2023-08-04 11:55:00|28523.2|28508.2|28550.7|28535.7|28550.7|28535.7|28520.7|28505.7|127
1691150400000|2023-08-04 12:00:00|28555.7|28540.7|28553.2|28538.2|28560.7|28545.7|28540.7|28525.7|108
1691150700000|2023-08-04 12:05:00|28550.7|28535.7|28548.2|28533.2|28555.7|28540.7|28545.7|28530.7|61
1691151000000|2023-08-04 12:10:00|28550.7|28535.7|28540.7|28525.7|28550.7|28535.7|28535.7|28520.7|59
1691151300000|2023-08-04 12:15:00|28543.2|28528.2|28525.7|28510.7|28550.7|28535.7|28518.2|28503.2|133
1691151600000|2023-08-04 12:20:00|28523.2|28508.2|28578.2|28563.2|28578.2|28563.2|28523.2|28508.2|100
1691151900000|2023-08-04 12:25:00|28580.7|28565.7|28580.7|28565.7|28605.7|28590.7|28570.7|28555.7|139
1691152200000|2023-08-04 12:30:00|28578.2|28563.2|28565.7|28550.7|28650.7|28635.7|28553.2|28538.2|267
1691152500000|2023-08-04 12:35:00|28563.2|28548.2|28528.2|28513.2|28580.7|28565.7|28503.2|28488.2|167
1691152800000|2023-08-04 12:40:00|28525.7|28510.7|28570.7|28555.7|28583.2|28568.2|28520.7|28505.7|141
1691153100000|2023-08-04 12:45:00|28573.2|28558.2|28600.7|28585.7|28605.7|28590.7|28570.7|28555.7|101
1691153400000|2023-08-04 12:50:00|28603.2|28588.2|28615.7|28600.7|28625.7|28610.7|28580.7|28565.7|145
1691153700000|2023-08-04 12:55:00|28613.2|28598.2|28595.7|28580.7|28613.2|28598.2|28583.2|28568.2|94
1691154000000|2023-08-04 13:00:00|28590.7|28575.7|28595.7|28580.7|28600.7|28585.7|28570.7|28555.7|119
1691154300000|2023-08-04 13:05:00|28598.2|28583.2|28603.2|28588.2|28608.2|28593.2|28580.7|28565.7|92
1691154600000|2023-08-04 13:10:00|28605.7|28590.7|28585.7|28570.7|28605.7|28590.7|28580.7|28565.7|73
1691154900000|2023-08-04 13:15:00|28590.7|28575.7|28600.7|28585.7|28610.7|28595.7|28588.2|28573.2|71
1691155200000|2023-08-04 13:20:00|28598.2|28583.2|28600.7|28585.7|28615.7|28600.7|28595.7|28580.7|63
1691155500000|2023-08-04 13:25:00|28595.7|28580.7|28600.7|28585.7|28610.7|28595.7|28585.7|28570.7|62
1691155800000|2023-08-04 13:30:00|28603.2|28588.2|28640.7|28625.7|28640.7|28625.7|28595.7|28580.7|140
1691156100000|2023-08-04 13:35:00|28638.2|28623.2|28625.7|28610.7|28640.7|28625.7|28598.2|28583.2|214
1691156400000|2023-08-04 13:40:00|28628.2|28613.2|28615.7|28600.7|28648.2|28633.2|28605.7|28590.7|228
1691156700000|2023-08-04 13:45:00|28618.2|28603.2|28645.7|28630.7|28650.7|28635.7|28618.2|28603.2|162
1691157000000|2023-08-04 13:50:00|28650.7|28635.7|28620.7|28605.7|28650.7|28635.7|28613.2|28598.2|165
1691157300000|2023-08-04 13:55:00|28625.7|28610.7|28595.7|28580.7|28625.7|28610.7|28590.7|28575.7|164
1691157600000|2023-08-04 14:00:00|28598.2|28583.2|28565.7|28550.7|28605.7|28590.7|28560.7|28545.7|175
1691157900000|2023-08-04 14:05:00|28560.7|28545.7|28518.2|28503.2|28565.7|28550.7|28505.7|28490.7|285
1691158200000|2023-08-04 14:10:00|28520.7|28505.7|28565.7|28550.7|28575.7|28560.7|28510.7|28495.7|233
1691158500000|2023-08-04 14:15:00|28570.7|28555.7|28620.7|28605.7|28620.7|28605.7|28555.7|28540.7|217
1691158800000|2023-08-04 14:20:00|28618.2|28603.2|28650.7|28635.7|28650.7|28635.7|28610.7|28595.7|183
1691159100000|2023-08-04 14:25:00|28653.2|28638.2|28655.7|28640.7|28660.7|28645.7|28648.2|28633.2|171
1691159400000|2023-08-04 14:30:00|28650.7|28635.7|28665.7|28650.7|28675.7|28660.7|28650.7|28635.7|177
1691159700000|2023-08-04 14:35:00|28660.7|28645.7|28668.2|28653.2|28675.7|28660.7|28660.7|28645.7|205
1691160000000|2023-08-04 14:40:00|28670.7|28655.7|28660.7|28645.7|28670.7|28655.7|28645.7|28630.7|150
1691160300000|2023-08-04 14:45:00|28663.2|28648.2|28665.7|28650.7|28675.7|28660.7|28655.7|28640.7|162
1691160600000|2023-08-04 14:50:00|28660.7|28645.7|28665.7|28650.7|28675.7|28660.7|28648.2|28633.2|155
1691160900000|2023-08-04 14:55:00|28670.7|28655.7|28668.2|28653.2|28675.7|28660.7|28660.7|28645.7|152
1691161200000|2023-08-04 15:00:00|28670.7|28655.7|28635.7|28620.7|28670.7|28655.7|28635.7|28620.7|198
1691161500000|2023-08-04 15:05:00|28638.2|28623.2|28615.7|28600.7|28655.7|28640.7|28613.2|28598.2|211
1691161800000|2023-08-04 15:10:00|28623.2|28608.2|28630.7|28615.7|28635.7|28620.7|28610.7|28595.7|211
1691162100000|2023-08-04 15:15:00|28635.7|28620.7|28645.7|28630.7|28645.7|28630.7|28625.7|28610.7|161
1691162400000|2023-08-04 15:20:00|28648.2|28633.2|28640.7|28625.7|28655.7|28640.7|28635.7|28620.7|198
1691162700000|2023-08-04 15:25:00|28643.2|28628.2|28650.7|28635.7|28660.7|28645.7|28640.7|28625.7|240
1691163000000|2023-08-04 15:30:00|28653.2|28638.2|28613.2|28598.2|28670.7|28655.7|28610.7|28595.7|793
1691163300000|2023-08-04 15:35:00|28610.7|28595.7|28665.7|28650.7|28673.2|28658.2|28605.7|28590.7|719
1691163600000|2023-08-04 15:40:00|28663.2|28648.2|28665.7|28650.7|28665.7|28650.7|28645.7|28630.7|246
1691163900000|2023-08-04 15:45:00|28670.7|28655.7|28670.7|28655.7|28678.2|28663.2|28665.7|28650.7|2439
1691164200000|2023-08-04 15:50:00|28673.2|28653.2|28678.2|28658.2|28678.2|28658.2|28668.2|28648.2|197
1691164500000|2023-08-04 15:55:00|28673.2|28653.2|28668.2|28648.2|28673.2|28653.2|28663.2|28643.2|63
1691164800000|2023-08-04 16:00:00|28663.2|28643.2|28668.2|28648.2|28673.2|28648.2|28663.2|28643.2|17
1691165100000|2023-08-04 16:05:00|28663.2|28643.2|28658.2|28638.2|28668.2|28648.2|28658.2|28633.2|10
1691165400000|2023-08-04 16:10:00|28653.2|28633.2|28668.2|28648.2|28673.2|28648.2|28653.2|28633.2|29
1691165700000|2023-08-04 16:15:00|28663.2|28643.2|28673.2|28653.2|28673.2|28653.2|28663.2|28643.2|8
1691166000000|2023-08-04 16:20:00|28668.2|28648.2|28678.2|28658.2|28678.2|28658.2|28663.2|28643.2|8
1691166300000|2023-08-04 16:25:00|28683.2|28663.2|28688.2|28668.2|28693.2|28673.2|28683.2|28658.2|35
1691166600000|2023-08-04 16:30:00|28693.2|28663.2|28683.2|28658.2|28693.2|28668.2|28673.2|28653.2|57
1691166900000|2023-08-04 16:35:00|28678.2|28663.2|28688.2|28668.2|28688.2|28668.2|28678.2|28658.2|12
1691167200000|2023-08-04 16:40:00|28693.2|28673.2|28703.2|28683.2|28703.2|28683.2|28688.2|28668.2|14
1691167500000|2023-08-04 16:45:00|28698.2|28678.2|28698.2|28673.2|28698.2|28683.2|28693.2|28673.2|7
1691167800000|2023-08-04 16:50:00|28693.2|28668.2|28693.2|28673.2|28698.2|28678.2|28688.2|28668.2|6
1691168100000|2023-08-04 16:55:00|28688.2|28668.2|28688.2|28668.2|28693.2|28673.2|28683.2|28663.2|11
1691168400000|2023-08-04 17:00:00|28693.2|28673.2|28688.2|28663.2|28693.2|28673.2|28683.2|28663.2|6
1691168700000|2023-08-04 17:05:00|28683.2|28658.2|28683.2|28658.2|28683.2|28663.2|28678.2|28653.2|3
1691169000000|2023-08-04 17:10:00|28678.2|28653.2|28688.2|28668.2|28688.2|28668.2|28673.2|28653.2|9
1691169300000|2023-08-04 17:15:00|28683.2|28663.2|28683.2|28663.2|28683.2|28663.2|28678.2|28658.2|4
1691169600000|2023-08-04 17:20:00|28678.2|28658.2|28678.2|28658.2|28683.2|28663.2|28678.2|28653.2|7
1691169900000|2023-08-04 17:25:00|28673.2|28653.2|28663.2|28643.2|28673.2|28653.2|28658.2|28638.2|10
1691170200000|2023-08-04 17:30:00|28658.2|28638.2|28668.2|28648.2|28668.2|28648.2|28658.2|28638.2|5
1691170500000|2023-08-04 17:35:00|28663.2|28643.2|28663.2|28643.2|28668.2|28648.2|28658.2|28638.2|12
1691170800000|2023-08-04 17:40:00|28658.2|28638.2|28658.2|28638.2|28663.2|28643.2|28658.2|28633.2|6
1691171100000|2023-08-04 17:45:00|28663.2|28643.2|28663.2|28643.2|28668.2|28648.2|28658.2|28638.2|15
1691171400000|2023-08-04 17:50:00|28658.2|28638.2|28653.2|28633.2|28658.2|28643.2|28653.2|28628.2|5
1691171700000|2023-08-04 17:55:00|28648.2|28628.2|28633.2|28608.2|28648.2|28633.2|28628.2|28603.2|12
1691172000000|2023-08-04 18:00:00|28628.2|28603.2|28578.2|28558.2|28633.2|28603.2|28578.2|28558.2|22
1691172300000|2023-08-04 18:05:00|28573.2|28553.2|28583.2|28563.2|28588.2|28568.2|28568.2|28548.2|63
1691172600000|2023-08-04 18:10:00|28578.2|28558.2|28583.2|28563.2|28593.2|28568.2|28573.2|28553.2|29
1691172900000|2023-08-04 18:15:00|28588.2|28568.2|28563.2|28543.2|28588.2|28568.2|28553.2|28528.2|61
1691173200000|2023-08-04 18:20:00|28558.2|28538.2|28533.2|28513.2|28563.2|28543.2|28528.2|28508.2|71
1691173500000|2023-08-04 18:25:00|28528.2|28508.2|28530.7|28515.7|28558.2|28538.2|28523.2|28503.2|37
1691173800000|2023-08-04 18:30:00|28533.2|28518.2|28530.7|28515.7|28545.7|28530.7|28515.7|28500.7|38
1691174100000|2023-08-04 18:35:00|28533.2|28518.2|28510.7|28495.7|28533.2|28518.2|28508.2|28493.2|9
1691174400000|2023-08-04 18:40:00|28508.2|28493.2|28510.7|28495.7|28520.7|28505.7|28500.7|28485.7|39
1691174700000|2023-08-04 18:45:00|28513.2|28498.2|28495.7|28480.7|28513.2|28498.2|28490.7|28475.7|19
1691175000000|2023-08-04 18:50:00|28498.2|28483.2|28485.7|28470.7|28515.7|28500.7|28485.7|28470.7|42
1691175300000|2023-08-04 18:55:00|28483.2|28468.2|28473.2|28458.2|28488.2|28473.2|28465.7|28450.7|38
1691175600000|2023-08-04 19:00:00|28475.7|28460.7|28475.7|28460.7|28490.7|28475.7|28470.7|28455.7|27
1691175900000|2023-08-04 19:05:00|28478.2|28463.2|28460.7|28445.7|28483.2|28468.2|28458.2|28443.2|26
1691176200000|2023-08-04 19:10:00|28458.2|28443.2|28488.2|28473.2|28490.7|28475.7|28458.2|28443.2|20
1691176500000|2023-08-04 19:15:00|28490.7|28475.7|28475.7|28460.7|28498.2|28483.2|28475.7|28460.7|16
1691176800000|2023-08-04 19:20:00|28470.7|28455.7|28458.2|28443.2|28480.7|28465.7|28455.7|28440.7|16
1691177100000|2023-08-04 19:25:00|28460.7|28445.7|28453.2|28438.2|28460.7|28445.7|28448.2|28433.2|17
1691177400000|2023-08-04 19:30:00|28455.7|28440.7|28435.7|28420.7|28468.2|28453.2|28435.7|28420.7|102
1691177700000|2023-08-04 19:35:00|28440.7|28425.7|28405.7|28390.7|28440.7|28425.7|28403.2|28388.2|46
1691178000000|2023-08-04 19:40:00|28408.2|28393.2|28415.7|28400.7|28415.7|28400.7|28400.7|28385.7|28
1691178300000|2023-08-04 19:45:00|28413.2|28398.2|28415.7|28400.7|28425.7|28410.7|28410.7|28395.7|40
1691178600000|2023-08-04 19:50:00|28418.2|28403.2|28408.2|28393.2|28420.7|28405.7|28408.2|28393.2|27
1691178900000|2023-08-04 19:55:00|28410.7|28395.7|28455.7|28440.7|28455.7|28440.7|28405.7|28390.7|37
1691179200000|2023-08-04 20:00:00|28448.8|28408.8|28447.7|28407.7|28461.6|28421.6|28447.7|28407.7|0
1691179500000|2023-08-04 20:05:00|28448.3|28408.3|28469.5|28429.5|28469.5|28429.5|28447.7|28407.7|0
1691179800000|2023-08-04 20:10:00|28469.4|28429.4|28470.3|28430.3|28472.3|28432.3|28461.1|28421.1|0
1691180100000|2023-08-04 20:15:00|28469|28429|28475|28435|28476.9|28436.9|28459.1|28419.1|0
1691180400000|2023-08-04 20:20:00|28474.9|28434.9|28459.1|28419.1|28474.9|28434.9|28459.1|28419.1|0
1691180700000|2023-08-04 20:25:00|28457.8|28417.8|28462.4|28422.4|28464.4|28424.4|28454.5|28414.5|0
1691181000000|2023-08-04 20:30:00|28461.1|28421.1|28456.5|28416.5|28467|28427|28456.5|28416.5|0
1691181300000|2023-08-04 20:35:00|28457.1|28417.1|28461.1|28421.1|28461.1|28421.1|28457.1|28417.1|0
1691181600000|2023-08-04 20:40:00|28462.4|28422.4|28454.5|28414.5|28462.4|28422.4|28451.2|28411.2|0
1691181900000|2023-08-04 20:45:00|28454.4|28414.4|28453.2|28413.2|28454.5|28414.5|28448.5|28408.5|0
1691182200000|2023-08-04 20:50:00|28454.5|28414.5|28456.5|28416.5|28456.5|28416.5|28453.2|28413.2|0
1691182500000|2023-08-04 20:55:00|28456.4|28416.4|28447.2|28407.2|28456.5|28416.5|28445.9|28405.9|0
1691182800000|2023-08-04 21:00:00|28439.3|28399.3|28439.3|28399.3|28439.3|28399.3|28439.3|28399.3|0
1691359200000|2023-08-06 22:00:00|28489|28449|28481.5|28441.5|28491.1|28451.1|28479.5|28439.5|0
1691359500000|2023-08-06 22:05:00|28479.5|28439.5|28484.4|28444.4|28490.8|28450.8|28479.5|28439.5|0
1691359800000|2023-08-06 22:10:00|28485.7|28445.7|28491|28451|28492.3|28452.3|28484.4|28444.4|0
1691360100000|2023-08-06 22:15:00|28490.9|28450.9|28493.6|28453.6|28493.6|28453.6|28487.7|28447.7|0
1691360400000|2023-08-06 22:20:00|28493|28453|28492.5|28452.5|28499.1|28459.1|28489.2|28449.2|0
1691360700000|2023-08-06 22:25:00|28493.2|28453.2|28489.2|28449.2|28495.2|28455.2|28487.9|28447.9|0
1691361000000|2023-08-06 22:30:00|28489.3|28449.3|28484.6|28444.6|28491.2|28451.2|28483.3|28443.3|0
1691361300000|2023-08-06 22:35:00|28484.5|28444.5|28484.6|28444.6|28485.3|28445.3|28480|28440|0
1691361600000|2023-08-06 22:40:00|28483.9|28443.9|28483.3|28443.3|28484.6|28444.6|28478|28438|0
1691361900000|2023-08-06 22:45:00|28483.9|28443.9|28484.6|28444.6|28485.9|28445.9|28483.9|28443.9|0
1691362200000|2023-08-06 22:50:00|28485.9|28445.9|28485.9|28445.9|28485.9|28445.9|28484.6|28444.6|0
1691362500000|2023-08-06 22:55:00|28487.2|28447.2|28493.9|28453.9|28495.8|28455.8|28487.2|28447.2|0
1691362800000|2023-08-06 23:00:00|28493.8|28453.8|28491.2|28451.2|28493.9|28453.9|28489.2|28449.2|0
1691363100000|2023-08-06 23:05:00|28489.9|28449.9|28489.2|28449.2|28491.2|28451.2|28487.9|28447.9|0
1691363400000|2023-08-06 23:10:00|28489.9|28449.9|28491.2|28451.2|28491.2|28451.2|28489.2|28449.2|0
1691363700000|2023-08-06 23:15:00|28491.9|28451.9|28493.9|28453.9|28495.8|28455.8|28491.9|28451.9|0
1691364000000|2023-08-06 23:20:00|28495.8|28455.8|28487.9|28447.9|28495.8|28455.8|28485.3|28445.3|0
1691364300000|2023-08-06 23:25:00|28487.8|28447.8|28487.9|28447.9|28489.2|28449.2|28485.9|28445.9|0
1691364600000|2023-08-06 23:30:00|28487.8|28447.8|28478|28438|28491.9|28451.9|28476.7|28436.7|0
1691364900000|2023-08-06 23:35:00|28479.3|28439.3|28483.3|28443.3|28483.9|28443.9|28473.4|28433.4|0
1691365200000|2023-08-06 23:40:00|28483.9|28443.9|28487.9|28447.9|28487.9|28447.9|28483.3|28443.3|0
1691365500000|2023-08-06 23:45:00|28487.2|28447.2|28495.8|28455.8|28499.1|28459.1|28484.6|28444.6|0
1691365800000|2023-08-06 23:50:00|28495.9|28455.9|28492.5|28452.5|28497.2|28457.2|28491.2|28451.2|0
1691366100000|2023-08-06 23:55:00|28491.2|28451.2|28497.2|28457.2|28497.2|28457.2|28489.9|28449.9|0
1691366400000|2023-08-07 00:00:00|28499.1|28459.1|28484.6|28444.6|28499.1|28459.1|28481.3|28441.3|0
1691366700000|2023-08-07 00:05:00|28485.2|28445.2|28487.9|28447.9|28490.5|28450.5|28484.6|28444.6|0
1691367000000|2023-08-07 00:10:00|28481.5|28441.5|28476.6|28436.6|28485|28445|28473.1|28433.1|0
1691367300000|2023-08-07 00:15:00|28476.8|28436.8|28526.9|28486.9|28527|28487|28476.2|28436.2|0
1691367600000|2023-08-07 00:20:00|28520.6|28480.6|28533.3|28493.3|28539.7|28499.7|28514|28474|0
1691367900000|2023-08-07 00:25:00|28533.2|28493.2|28526.7|28486.7|28533.3|28493.3|28526.6|28486.6|0
1691368200000|2023-08-07 00:30:00|28529.1|28489.1|28522.5|28482.5|28529.1|28489.1|28522.5|28482.5|0
1691368500000|2023-08-07 00:35:00|28522.6|28482.6|28522.8|28482.8|28529|28489|28522.5|28482.5|0
1691368800000|2023-08-07 00:40:00|28529.2|28489.2|28535.9|28495.9|28535.9|28495.9|28522.8|28482.8|0
1691369100000|2023-08-07 00:45:00|28542.3|28502.3|28529.3|28489.3|28542.4|28502.4|28529.3|28489.3|0
1691369400000|2023-08-07 00:50:00|28529.4|28489.4|28535.9|28495.9|28535.9|28495.9|28529.3|28489.3|0
1691369700000|2023-08-07 00:55:00|28536|28496|28536|28496|28536.1|28496.1|28535.9|28495.9|0
1691370000000|2023-08-07 01:00:00|28535.9|28495.9|28529.3|28489.3|28536.1|28496.1|28522.8|28482.8|0
1691370300000|2023-08-07 01:05:00|28529.4|28489.4|28529.3|28489.3|28535.9|28495.9|28529.3|28489.3|0
1691370600000|2023-08-07 01:10:00|28529.4|28489.4|28535.8|28495.8|28535.9|28495.9|28529.2|28489.2|0
1691370900000|2023-08-07 01:15:00|28535.9|28495.9|28542.3|28502.3|28542.4|28502.4|28529.2|28489.2|0
1691371200000|2023-08-07 01:20:00|28535.9|28495.9|28542.3|28502.3|28542.4|28502.4|28535.9|28495.9|0
1691371500000|2023-08-07 01:25:00|28542.4|28502.4|28535.6|28495.6|28548.8|28508.8|28535.6|28495.6|0
1691371800000|2023-08-07 01:30:00|28535.7|28495.7|28522.6|28482.6|28535.7|28495.7|28522.6|28482.6|0
1691372100000|2023-08-07 01:35:00|28522.7|28482.7|28535.7|28495.7|28542.4|28502.4|28516.2|28476.2|0
1691372400000|2023-08-07 01:40:00|28529.3|28489.3|28529.3|28489.3|28535.9|28495.9|28529.2|28489.2|0
1691372700000|2023-08-07 01:45:00|28529.4|28489.4|28548.7|28508.7|28548.8|28508.8|28529.4|28489.4|0
1691373000000|2023-08-07 01:50:00|28548.8|28508.8|28561.9|28521.9|28561.9|28521.9|28548.7|28508.7|0
1691373300000|2023-08-07 01:55:00|28561.8|28521.8|28555.5|28515.5|28562|28522|28555.4|28515.4|0
1691373600000|2023-08-07 02:00:00|28561.9|28521.9|28561.9|28521.9|28568.5|28528.5|28561.9|28521.9|0
1691373900000|2023-08-07 02:05:00|28555.5|28515.5|28555.5|28515.5|28562|28522|28555.4|28515.4|0
1691374200000|2023-08-07 02:10:00|28555.4|28515.4|28545.8|28505.8|28562|28522|28545.8|28505.8|0
1691374500000|2023-08-07 02:15:00|28549|28509|28555.5|28515.5|28555.6|28515.6|28549|28509|0
1691374800000|2023-08-07 02:20:00|28555.4|28515.4|28555.5|28515.5|28555.6|28515.6|28555.4|28515.4|0
1691375100000|2023-08-07 02:25:00|28555.6|28515.6|28555.6|28515.6|28562.1|28522.1|28555.5|28515.5|0
1691375400000|2023-08-07 02:30:00|28562|28522|28562|28522|28562.1|28522.1|28555.5|28515.5|0
1691375700000|2023-08-07 02:35:00|28562.1|28522.1|28562.1|28522.1|28568.6|28528.6|28562|28522|0
1691376000000|2023-08-07 02:40:00|28562|28522|28568.6|28528.6|28568.6|28528.6|28562|28522|0
1691376300000|2023-08-07 02:45:00|28568.7|28528.7|28568.5|28528.5|28568.7|28528.7|28568.5|28528.5|0
1691376600000|2023-08-07 02:50:00|28568.6|28528.6|28568.5|28528.5|28568.6|28528.6|28568.5|28528.5|0
1691376900000|2023-08-07 02:55:00|28568.6|28528.6|28568.6|28528.6|28568.7|28528.7|28568.6|28528.6|0
1691377200000|2023-08-07 03:00:00|28568.7|28528.7|28562.1|28522.1|28568.7|28528.7|28562.1|28522.1|0
1691377500000|2023-08-07 03:05:00|28568.5|28528.5|28568.6|28528.6|28568.7|28528.7|28568.5|28528.5|0
1691377800000|2023-08-07 03:10:00|28568.7|28528.7|28562.2|28522.2|28568.7|28528.7|28562.1|28522.1|0
1691378100000|2023-08-07 03:15:00|28562.1|28522.1|28562.1|28522.1|28568.6|28528.6|28562|28522|0
1691378400000|2023-08-07 03:20:00|28568.5|28528.5|28562.1|28522.1|28568.6|28528.6|28562.1|28522.1|0
1691378700000|2023-08-07 03:25:00|28562.2|28522.2|28568.6|28528.6|28568.6|28528.6|28562.1|28522.1|0
1691379000000|2023-08-07 03:30:00|28568.7|28528.7|28568.6|28528.6|28568.7|28528.7|28568.6|28528.6|0
1691379300000|2023-08-07 03:35:00|28562.2|28522.2|28568.6|28528.6|28568.6|28528.6|28562.1|28522.1|0
1691379600000|2023-08-07 03:40:00|28568.7|28528.7|28568.7|28528.7|28568.7|28528.7|28568.6|28528.6|0
1691379900000|2023-08-07 03:45:00|28568.8|28528.8|28575.2|28535.2|28575.2|28535.2|28568.7|28528.7|0
1691380200000|2023-08-07 03:50:00|28575.1|28535.1|28575.1|28535.1|28575.2|28535.2|28571.9|28531.9|0
1691380500000|2023-08-07 03:55:00|28575.2|28535.2|28568.6|28528.6|28575.2|28535.2|28562.1|28522.1|0
1691380800000|2023-08-07 04:00:00|28568.5|28528.5|28562|28522|28568.5|28528.5|28555.4|28515.4|0
1691381100000|2023-08-07 04:05:00|28561.9|28521.9|28562|28522|28562.1|28522.1|28561.9|28521.9|0
1691381400000|2023-08-07 04:10:00|28561.9|28521.9|28558.7|28518.7|28561.9|28521.9|28555.4|28515.4|0
1691381700000|2023-08-07 04:15:00|28559.5|28519.5|28552.8|28512.8|28559.6|28519.6|28552.8|28512.8|0
1691382000000|2023-08-07 04:20:00|28552.9|28512.9|28552.9|28512.9|28559.4|28519.4|28552.8|28512.8|0
1691382300000|2023-08-07 04:25:00|28553|28513|28553|28513|28553|28513|28552.9|28512.9|0
1691382600000|2023-08-07 04:30:00|28555.4|28515.4|28561.8|28521.8|28561.9|28521.9|28555.4|28515.4|0
1691382900000|2023-08-07 04:35:00|28561.9|28521.9|28574.8|28534.8|28574.8|28534.8|28561.8|28521.8|0
1691383200000|2023-08-07 04:40:00|28574.7|28534.7|28568.3|28528.3|28574.8|28534.8|28568.3|28528.3|0
1691383500000|2023-08-07 04:45:00|28568.4|28528.4|28568.4|28528.4|28568.4|28528.4|28568.3|28528.3|0
1691383800000|2023-08-07 04:50:00|28568.3|28528.3|28568.3|28528.3|28568.3|28528.3|28561.8|28521.8|0
1691384100000|2023-08-07 04:55:00|28568.4|28528.4|28562.6|28522.6|28568.4|28528.4|28561.8|28521.8|0
1691384400000|2023-08-07 05:00:00|28562.7|28522.7|28562.5|28522.5|28569.2|28529.2|28562.5|28522.5|0
1691384700000|2023-08-07 05:05:00|28556.1|28516.1|28543.2|28503.2|28556.2|28516.2|28543|28503|0
1691385000000|2023-08-07 05:10:00|28549.6|28509.6|28556.1|28516.1|28556.1|28516.1|28549.5|28509.5|0
1691385300000|2023-08-07 05:15:00|28556|28516|28562.7|28522.7|28562.7|28522.7|28549.6|28509.6|0
1691385600000|2023-08-07 05:20:00|28565.9|28525.9|28562.7|28522.7|28565.9|28525.9|28562.7|28522.7|0
1691385900000|2023-08-07 05:25:00|28556.3|28516.3|28569.3|28529.3|28569.4|28529.4|28556.3|28516.3|0
1691386200000|2023-08-07 05:30:00|28569.4|28529.4|28562.8|28522.8|28569.4|28529.4|28562.8|28522.8|0
1691386500000|2023-08-07 05:35:00|28562.7|28522.7|28536.8|28496.8|28562.8|28522.8|28536.7|28496.7|0
1691386800000|2023-08-07 05:40:00|28536.7|28496.7|28549.7|28509.7|28549.8|28509.8|28536.7|28496.7|0
1691387100000|2023-08-07 05:45:00|28549.8|28509.8|28562.8|28522.8|28562.8|28522.8|28549.8|28509.8|0
1691387400000|2023-08-07 05:50:00|28566|28526|28582.3|28542.3|28582.3|28542.3|28566|28526|0
1691387700000|2023-08-07 05:55:00|28582.2|28542.2|28569.3|28529.3|28582.3|28542.3|28569.3|28529.3|0
1691388000000|2023-08-07 06:00:00|28562.9|28522.9|28564.3|28549.3|28591.8|28576.8|28554.3|28516.3|58
1691388300000|2023-08-07 06:05:00|28561.8|28546.8|28559.3|28544.3|28561.8|28546.8|28549.3|28534.3|35
1691388600000|2023-08-07 06:10:00|28561.8|28546.8|28576.8|28561.8|28589.3|28574.3|28561.8|28546.8|26
1691388900000|2023-08-07 06:15:00|28571.8|28556.8|28599.3|28584.3|28601.8|28586.8|28571.8|28556.8|37
1691389200000|2023-08-07 06:20:00|28596.8|28581.8|28576.8|28561.8|28596.8|28581.8|28576.8|28561.8|21
1691389500000|2023-08-07 06:25:00|28574.3|28559.3|28554.3|28539.3|28576.8|28561.8|28551.8|28536.8|24
1691389800000|2023-08-07 06:30:00|28551.8|28536.8|28561.8|28546.8|28564.3|28549.3|28544.3|28529.3|24
1691390100000|2023-08-07 06:35:00|28559.3|28544.3|28564.3|28549.3|28569.3|28554.3|28556.8|28541.8|22
1691390400000|2023-08-07 06:40:00|28566.8|28551.8|28576.8|28561.8|28576.8|28561.8|28561.8|28546.8|18
1691390700000|2023-08-07 06:45:00|28579.3|28564.3|28589.3|28574.3|28594.3|28579.3|28576.8|28561.8|17
1691391000000|2023-08-07 06:50:00|28586.8|28571.8|28586.8|28571.8|28601.8|28586.8|28581.8|28566.8|36
1691391300000|2023-08-07 06:55:00|28589.3|28574.3|28589.3|28574.3|28591.8|28576.8|28581.8|28566.8|28
1691391600000|2023-08-07 07:00:00|28591.8|28576.8|28496.8|28481.8|28591.8|28576.8|28496.8|28481.8|752
1691391900000|2023-08-07 07:05:00|28501.8|28486.8|28606.8|28591.8|28606.8|28591.8|28499.3|28484.3|317
1691392200000|2023-08-07 07:10:00|28604.3|28589.3|28566.8|28551.8|28616.8|28601.8|28556.8|28541.8|254
1691392500000|2023-08-07 07:15:00|28571.8|28556.8|28599.3|28584.3|28601.8|28586.8|28566.8|28551.8|206
1691392800000|2023-08-07 07:20:00|28601.8|28586.8|28606.8|28591.8|28636.8|28621.8|28591.8|28576.8|245
1691393100000|2023-08-07 07:25:00|28611.8|28596.8|28611.8|28596.8|28621.8|28606.8|28596.8|28581.8|137
1691393400000|2023-08-07 07:30:00|28616.8|28601.8|28646.8|28631.8|28651.8|28636.8|28606.8|28591.8|213
1691393700000|2023-08-07 07:35:00|28651.8|28636.8|28676.8|28661.8|28676.8|28661.8|28641.8|28626.8|140
1691394000000|2023-08-07 07:40:00|28674.3|28659.3|28681.8|28666.8|28696.8|28681.8|28674.3|28659.3|127
1691394300000|2023-08-07 07:45:00|28686.8|28671.8|28647.3|28632.3|28696.8|28681.8|28639.8|28624.8|105
1691394600000|2023-08-07 07:50:00|28642.3|28627.3|28657.3|28642.3|28657.3|28642.3|28627.3|28612.3|99
1691394900000|2023-08-07 07:55:00|28659.8|28644.8|28687.3|28672.3|28687.3|28672.3|28642.3|28627.3|53
1691395200000|2023-08-07 08:00:00|28684.8|28669.8|28652.3|28637.3|28697.3|28682.3|28644.8|28629.8|117
1691395500000|2023-08-07 08:05:00|28647.3|28632.3|28647.3|28632.3|28672.3|28657.3|28642.3|28627.3|115
1691395800000|2023-08-07 08:10:00|28644.8|28629.8|28607.3|28592.3|28657.3|28642.3|28602.3|28587.3|133
1691396100000|2023-08-07 08:15:00|28612.3|28597.3|28617.3|28602.3|28627.3|28612.3|28602.3|28587.3|76
1691396400000|2023-08-07 08:20:00|28619.8|28604.8|28597.3|28582.3|28632.3|28617.3|28597.3|28582.3|91
1691396700000|2023-08-07 08:25:00|28602.3|28587.3|28582.3|28567.3|28602.3|28587.3|28577.3|28562.3|134
1691397000000|2023-08-07 08:30:00|28577.3|28562.3|28542.3|28527.3|28582.3|28567.3|28537.3|28522.3|143
1691397300000|2023-08-07 08:35:00|28537.3|28522.3|28492.3|28477.3|28539.8|28524.8|28492.3|28477.3|299
1691397600000|2023-08-07 08:40:00|28497.3|28482.3|28402.3|28387.3|28497.3|28482.3|28377.3|28362.3|477
1691397900000|2023-08-07 08:45:00|28407.3|28392.3|28387.3|28372.3|28407.3|28392.3|28382.3|28367.3|235
1691398200000|2023-08-07 08:50:00|28382.3|28367.3|28452.3|28437.3|28457.3|28442.3|28382.3|28367.3|290
1691398500000|2023-08-07 08:55:00|28447.3|28432.3|28414.8|28399.8|28452.3|28437.3|28407.3|28392.3|112
1691398800000|2023-08-07 09:00:00|28412.3|28397.3|28402.3|28387.3|28432.3|28417.3|28397.3|28382.3|135
1691399100000|2023-08-07 09:05:00|28397.3|28382.3|28407.3|28392.3|28437.3|28422.3|28397.3|28382.3|91
1691399400000|2023-08-07 09:10:00|28404.8|28389.8|28394.8|28379.8|28419.8|28404.8|28387.3|28372.3|140
1691399700000|2023-08-07 09:15:00|28392.3|28377.3|28417.3|28402.3|28432.3|28417.3|28387.3|28372.3|98
1691400000000|2023-08-07 09:20:00|28419.8|28404.8|28447.3|28432.3|28447.3|28432.3|28409.8|28394.8|66
1691400300000|2023-08-07 09:25:00|28444.8|28429.8|28417.3|28402.3|28452.3|28437.3|28417.3|28402.3|110
1691400600000|2023-08-07 09:30:00|28422.3|28407.3|28437.3|28422.3|28452.3|28437.3|28422.3|28407.3|181
1691400900000|2023-08-07 09:35:00|28442.3|28427.3|28482.3|28467.3|28484.8|28469.8|28437.3|28422.3|123
1691401200000|2023-08-07 09:40:00|28484.8|28469.8|28477.3|28462.3|28487.3|28472.3|28462.3|28447.3|72
1691401500000|2023-08-07 09:45:00|28474.8|28459.8|28487.3|28472.3|28492.3|28477.3|28467.3|28452.3|129
1691401800000|2023-08-07 09:50:00|28482.3|28467.3|28472.3|28457.3|28482.3|28467.3|28462.3|28447.3|177
1691402100000|2023-08-07 09:55:00|28477.3|28462.3|28467.3|28452.3|28484.8|28469.8|28467.3|28452.3|124
1691402400000|2023-08-07 10:00:00|28462.3|28447.3|28467.3|28452.3|28479.8|28464.8|28457.3|28442.3|133
1691402700000|2023-08-07 10:05:00|28472.3|28457.3|28452.3|28437.3|28472.3|28457.3|28444.8|28429.8|97
1691403000000|2023-08-07 10:10:00|28457.3|28442.3|28432.3|28417.3|28457.3|28442.3|28424.8|28409.8|80
1691403300000|2023-08-07 10:15:00|28427.3|28412.3|28437.3|28422.3|28447.3|28432.3|28422.3|28407.3|48
1691403600000|2023-08-07 10:20:00|28439.8|28424.8|28394.8|28379.8|28442.3|28427.3|28392.3|28377.3|87
1691403900000|2023-08-07 10:25:00|28392.3|28377.3|28347.3|28332.3|28397.3|28382.3|28342.3|28327.3|182
1691404200000|2023-08-07 10:30:00|28342.3|28327.3|28369.8|28354.8|28372.3|28357.3|28334.8|28319.8|186
1691404500000|2023-08-07 10:35:00|28372.3|28357.3|28367.3|28352.3|28374.8|28359.8|28362.3|28347.3|64
1691404800000|2023-08-07 10:40:00|28369.8|28354.8|28352.3|28337.3|28372.3|28357.3|28342.3|28327.3|71
1691405100000|2023-08-07 10:45:00|28357.3|28342.3|28352.3|28337.3|28367.3|28352.3|28342.3|28327.3|149
1691405400000|2023-08-07 10:50:00|28347.3|28332.3|28372.3|28357.3|28372.3|28357.3|28347.3|28332.3|68
1691405700000|2023-08-07 10:55:00|28374.8|28359.8|28387.3|28372.3|28392.3|28377.3|28372.3|28357.3|74
1691406000000|2023-08-07 11:00:00|28392.3|28377.3|28412.3|28397.3|28427.3|28412.3|28392.3|28377.3|63
1691406300000|2023-08-07 11:05:00|28409.8|28394.8|28424.8|28409.8|28427.3|28412.3|28407.3|28392.3|77
1691406600000|2023-08-07 11:10:00|28427.3|28412.3|28452.3|28437.3|28457.3|28442.3|28422.3|28407.3|68
1691406900000|2023-08-07 11:15:00|28454.8|28439.8|28482.3|28467.3|28482.3|28467.3|28452.3|28437.3|81
1691407200000|2023-08-07 11:20:00|28477.3|28462.3|28477.3|28462.3|28499.8|28484.8|28472.3|28457.3|129
1691407500000|2023-08-07 11:25:00|28482.3|28467.3|28489.8|28474.8|28492.3|28477.3|28474.8|28459.8|65
1691407800000|2023-08-07 11:30:00|28487.3|28472.3|28487.3|28472.3|28492.3|28477.3|28472.3|28457.3|37
1691408100000|2023-08-07 11:35:00|28489.8|28474.8|28462.3|28447.3|28492.3|28477.3|28462.3|28447.3|111
1691408400000|2023-08-07 11:40:00|28463.6|28448.6|28448.6|28433.6|28463.6|28448.6|28438.6|28423.6|84
1691408700000|2023-08-07 11:45:00|28446.1|28431.1|28483.6|28468.6|28488.6|28473.6|28443.6|28428.6|41
1691409000000|2023-08-07 11:50:00|28486.1|28471.1|28508.6|28493.6|28513.6|28498.6|28483.6|28468.6|51
1691409300000|2023-08-07 11:55:00|28511.1|28496.1|28498.6|28483.6|28513.6|28498.6|28493.6|28478.6|73
1691409600000|2023-08-07 12:00:00|28501.1|28486.1|28503.6|28488.6|28508.6|28493.6|28493.6|28478.6|57
1691409900000|2023-08-07 12:05:00|28498.6|28483.6|28493.6|28478.6|28508.6|28493.6|28493.6|28478.6|50
1691410200000|2023-08-07 12:10:00|28496.1|28481.1|28498.6|28483.6|28503.6|28488.6|28493.6|28478.6|61
1691410500000|2023-08-07 12:15:00|28501.1|28486.1|28473.6|28458.6|28508.6|28493.6|28473.6|28458.6|247
1691410800000|2023-08-07 12:20:00|28476.1|28461.1|28453.6|28438.6|28478.6|28463.6|28448.6|28433.6|110
1691411100000|2023-08-07 12:25:00|28456.1|28441.1|28473.6|28458.6|28481.1|28466.1|28456.1|28441.1|53
1691411400000|2023-08-07 12:30:00|28478.6|28463.6|28506.1|28491.1|28508.6|28493.6|28473.6|28458.6|54
1691411700000|2023-08-07 12:35:00|28508.6|28493.6|28523.6|28508.6|28533.6|28518.6|28508.6|28493.6|69
1691412000000|2023-08-07 12:40:00|28528.6|28513.6|28526.1|28511.1|28548.6|28533.6|28526.1|28511.1|108
1691412300000|2023-08-07 12:45:00|28528.6|28513.6|28553.6|28538.6|28553.6|28538.6|28528.6|28513.6|49
1691412600000|2023-08-07 12:50:00|28556.1|28541.1|28573.6|28558.6|28578.6|28563.6|28556.1|28541.1|107
1691412900000|2023-08-07 12:55:00|28571.1|28556.1|28566.1|28551.1|28578.6|28563.6|28563.6|28548.6|48
1691413200000|2023-08-07 13:00:00|28563.6|28548.6|28558.6|28543.6|28573.6|28558.6|28558.6|28543.6|65
1691413500000|2023-08-07 13:05:00|28561.1|28546.1|28566.1|28551.1|28578.6|28563.6|28561.1|28546.1|134
1691413800000|2023-08-07 13:10:00|28568.6|28553.6|28593.6|28578.6|28593.6|28578.6|28568.6|28553.6|123
1691414100000|2023-08-07 13:15:00|28591.1|28576.1|28563.6|28548.6|28593.6|28578.6|28563.6|28548.6|99
1691414400000|2023-08-07 13:20:00|28566.1|28551.1|28563.6|28548.6|28573.6|28558.6|28563.6|28548.6|63
1691414700000|2023-08-07 13:25:00|28558.6|28543.6|28553.6|28538.6|28563.6|28548.6|28538.6|28523.6|62
1691415000000|2023-08-07 13:30:00|28551.1|28536.1|28578.6|28563.6|28583.6|28568.6|28548.6|28533.6|108
1691415300000|2023-08-07 13:35:00|28573.6|28558.6|28556.1|28541.1|28588.6|28573.6|28553.6|28538.6|116
1691415600000|2023-08-07 13:40:00|28558.6|28543.6|28503.6|28488.6|28576.1|28561.1|28498.6|28483.6|235
1691415900000|2023-08-07 13:45:00|28501.1|28486.1|28498.6|28483.6|28523.6|28508.6|28496.1|28481.1|126
1691416200000|2023-08-07 13:50:00|28501.1|28486.1|28516.1|28501.1|28528.6|28513.6|28493.6|28478.6|136
1691416500000|2023-08-07 13:55:00|28518.6|28503.6|28493.6|28478.6|28521.1|28506.1|28493.6|28478.6|105
1691416800000|2023-08-07 14:00:00|28496.1|28481.1|28473.6|28458.6|28496.1|28481.1|28461.1|28446.1|127
1691417100000|2023-08-07 14:05:00|28471.1|28456.1|28493.6|28478.6|28498.6|28483.6|28458.6|28443.6|85
1691417400000|2023-08-07 14:10:00|28493.9|28478.9|28493.9|28478.9|28511.4|28496.4|28483.9|28468.9|91
1691417700000|2023-08-07 14:15:00|28496.4|28481.4|28503.9|28488.9|28513.9|28498.9|28491.4|28476.4|103
1691418000000|2023-08-07 14:20:00|28508.9|28493.9|28523.9|28508.9|28523.9|28508.9|28498.9|28483.9|110
1691418300000|2023-08-07 14:25:00|28521.4|28506.4|28543.9|28528.9|28543.9|28528.9|28521.4|28506.4|118
1691418600000|2023-08-07 14:30:00|28541.4|28526.4|28538.9|28523.9|28543.9|28528.9|28526.4|28511.4|114
1691418900000|2023-08-07 14:35:00|28541.4|28526.4|28553.9|28538.9|28558.9|28543.9|28538.9|28523.9|145
1691419200000|2023-08-07 14:40:00|28556.4|28541.4|28538.9|28523.9|28563.9|28548.9|28538.9|28523.9|85
1691419500000|2023-08-07 14:45:00|28543.9|28528.9|28563.9|28548.9|28563.9|28548.9|28538.9|28523.9|107
1691419800000|2023-08-07 14:50:00|28561.4|28546.4|28551.4|28536.4|28561.4|28546.4|28546.4|28531.4|138
1691420100000|2023-08-07 14:55:00|28553.9|28538.9|28538.9|28523.9|28553.9|28538.9|28538.9|28523.9|93
1691420400000|2023-08-07 15:00:00|28533.9|28518.9|28546.4|28531.4|28558.9|28543.9|28533.9|28518.9|250
1691420700000|2023-08-07 15:05:00|28548.9|28533.9|28533.9|28518.9|28551.4|28536.4|28528.9|28513.9|171
1691421000000|2023-08-07 15:10:00|28538.9|28523.9|28553.9|28538.9|28553.9|28538.9|28538.9|28523.9|167
1691421300000|2023-08-07 15:15:00|28548.9|28533.9|28541.4|28526.4|28563.9|28548.9|28538.9|28523.9|212
1691421600000|2023-08-07 15:20:00|28538.9|28523.9|28563.9|28548.9|28563.9|28548.9|28538.9|28523.9|214
1691421900000|2023-08-07 15:25:00|28558.9|28543.9|28553.9|28538.9|28568.9|28553.9|28548.9|28533.9|191
1691422200000|2023-08-07 15:30:00|28556.4|28541.4|28563.9|28548.9|28568.9|28553.9|28543.9|28528.9|652
1691422500000|2023-08-07 15:35:00|28558.9|28543.9|28593.9|28578.9|28593.9|28578.9|28553.9|28538.9|401
1691422800000|2023-08-07 15:40:00|28591.4|28576.4|28598.9|28583.9|28598.9|28583.9|28588.9|28573.9|49
1691423100000|2023-08-07 15:45:00|28603.9|28588.9|28598.9|28583.9|28603.9|28588.9|28593.9|28578.9|298
1691423400000|2023-08-07 15:50:00|28601.4|28581.4|28606.4|28586.4|28606.4|28586.4|28601.4|28581.4|26
1691423700000|2023-08-07 15:55:00|28611.4|28591.4|28611.4|28591.4|28621.4|28596.4|28606.4|28586.4|58
1691424000000|2023-08-07 16:00:00|28606.4|28586.4|28616.4|28596.4|28616.4|28596.4|28606.4|28581.4|59
1691424300000|2023-08-07 16:05:00|28621.4|28591.4|28611.4|28586.4|28621.4|28591.4|28606.4|28586.4|8
1691424600000|2023-08-07 16:10:00|28606.4|28591.4|28606.4|28586.4|28616.4|28596.4|28606.4|28586.4|13
1691424900000|2023-08-07 16:15:00|28601.4|28581.4|28606.4|28586.4|28606.4|28586.4|28596.4|28576.4|4
1691425200000|2023-08-07 16:20:00|28601.4|28581.4|28601.4|28581.4|28606.4|28586.4|28596.4|28576.4|22
1691425500000|2023-08-07 16:25:00|28606.4|28586.4|28606.4|28581.4|28611.4|28591.4|28601.4|28581.4|9
1691425800000|2023-08-07 16:30:00|28601.4|28586.4|28596.4|28576.4|28601.4|28586.4|28596.4|28576.4|3
1691426100000|2023-08-07 16:35:00|28601.4|28581.4|28591.4|28571.4|28606.4|28581.4|28591.4|28571.4|30
1691426400000|2023-08-07 16:40:00|28596.4|28576.4|28596.4|28571.4|28596.4|28576.4|28591.4|28566.4|15
1691426700000|2023-08-07 16:45:00|28591.4|28576.4|28606.4|28581.4|28606.4|28581.4|28591.4|28576.4|7
1691427000000|2023-08-07 16:50:00|28601.4|28586.4|28621.4|28601.4|28626.4|28601.4|28601.4|28581.4|12
1691427300000|2023-08-07 16:55:00|28626.4|28596.4|28626.4|28601.4|28626.4|28601.4|28616.4|28591.4|4
1691427600000|2023-08-07 17:00:00|28621.4|28606.4|28616.4|28596.4|28626.4|28606.4|28611.4|28591.4|17
1691427900000|2023-08-07 17:05:00|28611.4|28591.4|28616.4|28591.4|28616.4|28596.4|28611.4|28591.4|8
1691428200000|2023-08-07 17:10:00|28611.4|28596.4|28611.4|28591.4|28621.4|28601.4|28606.4|28586.4|10
1691428500000|2023-08-07 17:15:00|28606.4|28586.4|28616.4|28596.4|28616.4|28596.4|28606.4|28586.4|3
1691428800000|2023-08-07 17:20:00|28611.4|28591.4|28611.4|28591.4|28616.4|28596.4|28611.4|28591.4|1
1691429100000|2023-08-07 17:25:00|28616.4|28596.4|28606.4|28586.4|28616.4|28596.4|28606.4|28586.4|2
1691429400000|2023-08-07 17:30:00|28611.4|28591.4|28606.4|28586.4|28611.4|28591.4|28606.4|28581.4|2
1691429700000|2023-08-07 17:35:00|28611.4|28591.4|28606.4|28586.4|28611.4|28591.4|28601.4|28581.4|5
1691430000000|2023-08-07 17:40:00|28611.4|28591.4|28606.4|28586.4|28611.4|28591.4|28606.4|28586.4|5
1691430300000|2023-08-07 17:45:00|28601.4|28581.4|28616.4|28596.4|28621.4|28601.4|28601.4|28581.4|9
1691430600000|2023-08-07 17:50:00|28621.4|28601.4|28616.4|28596.4|28621.4|28601.4|28616.4|28596.4|3
1691430900000|2023-08-07 17:55:00|28621.4|28601.4|28626.4|28606.4|28626.4|28606.4|28616.4|28596.4|2
1691431200000|2023-08-07 18:00:00|28631.4|28611.4|28626.4|28606.4|28636.4|28616.4|28621.4|28601.4|31
1691431500000|2023-08-07 18:05:00|28621.4|28601.4|28621.4|28601.4|28626.4|28606.4|28616.4|28596.4|5
1691431800000|2023-08-07 18:10:00|28626.4|28596.4|28616.4|28596.4|28626.4|28606.4|28616.4|28596.4|3
1691432100000|2023-08-07 18:15:00|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|28616.4|28591.4|3
1691432400000|2023-08-07 18:20:00|28616.4|28596.4|28616.4|28596.4|28621.4|28601.4|28616.4|28596.4|0
1691432700000|2023-08-07 18:25:00|28611.4|28591.4|28603.9|28588.9|28611.4|28591.4|28601.4|28581.4|10
1691433000000|2023-08-07 18:30:00|28606.4|28591.4|28621.4|28606.4|28623.9|28608.9|28603.9|28588.9|4
1691433300000|2023-08-07 18:35:00|28623.9|28608.9|28616.4|28601.4|28628.9|28613.9|28613.9|28598.9|2
1691433600000|2023-08-07 18:40:00|28618.9|28603.9|28613.9|28598.9|28618.9|28603.9|28611.4|28596.4|1
1691433900000|2023-08-07 18:45:00|28616.4|28601.4|28616.4|28601.4|28618.9|28603.9|28611.4|28596.4|2
1691434200000|2023-08-07 18:50:00|28618.9|28603.9|28613.9|28598.9|28618.9|28603.9|28608.9|28593.9|0
1691434500000|2023-08-07 18:55:00|28616.4|28601.4|28616.4|28601.4|28623.9|28608.9|28613.9|28598.9|3
1691434800000|2023-08-07 19:00:00|28618.9|28603.9|28613.9|28598.9|28626.4|28611.4|28613.9|28598.9|9
1691435100000|2023-08-07 19:05:00|28616.4|28601.4|28606.4|28591.4|28616.4|28601.4|28603.9|28588.9|24
1691435400000|2023-08-07 19:10:00|28603.9|28588.9|28603.9|28588.9|28608.9|28593.9|28598.9|28583.9|6
1691435700000|2023-08-07 19:15:00|28601.4|28586.4|28598.9|28583.9|28603.9|28588.9|28598.9|28583.9|11
1691436000000|2023-08-07 19:20:00|28601.4|28586.4|28601.4|28586.4|28603.9|28588.9|28598.9|28583.9|2
1691436300000|2023-08-07 19:25:00|28598.9|28583.9|28596.4|28581.4|28601.4|28586.4|28593.9|28578.9|12
1691436600000|2023-08-07 19:30:00|28593.9|28578.9|28596.4|28581.4|28598.9|28583.9|28588.9|28573.9|8
1691436900000|2023-08-07 19:35:00|28593.9|28578.9|28601.4|28586.4|28603.9|28588.9|28593.9|28578.9|7
1691437200000|2023-08-07 19:40:00|28598.9|28583.9|28613.9|28598.9|28616.4|28601.4|28598.9|28583.9|21
1691437500000|2023-08-07 19:45:00|28611.4|28596.4|28616.4|28601.4|28618.9|28603.9|28606.4|28591.4|7
1691437800000|2023-08-07 19:50:00|28618.9|28603.9|28621.4|28606.4|28626.4|28611.4|28616.4|28601.4|17
1691438100000|2023-08-07 19:55:00|28623.9|28608.9|28641.4|28626.4|28641.4|28626.4|28623.9|28608.9|22
1691438400000|2023-08-07 20:00:00|28652.8|28612.8|28657.7|28617.7|28659|28619|28643.2|28603.2|0
1691438700000|2023-08-07 20:05:00|28657.1|28617.1|28661.4|28621.4|28664.7|28624.7|28654.9|28614.9|0
1691439000000|2023-08-07 20:10:00|28661.5|28621.5|28662.8|28622.8|28662.8|28622.8|28659.5|28619.5|0
1691439300000|2023-08-07 20:15:00|28664.7|28624.7|28667.4|28627.4|28670.7|28630.7|28664.7|28624.7|0
1691439600000|2023-08-07 20:20:00|28669.3|28629.3|28664.7|28624.7|28669.3|28629.3|28664.7|28624.7|0
1691439900000|2023-08-07 20:25:00|28664.8|28624.8|28667.4|28627.4|28669.3|28629.3|28664.7|28624.7|0
1691440200000|2023-08-07 20:30:00|28668.7|28628.7|28667.4|28627.4|28670.7|28630.7|28666.1|28626.1|0
1691440500000|2023-08-07 20:35:00|28668.7|28628.7|28672.6|28632.6|28673.3|28633.3|28667.4|28627.4|0
1691440800000|2023-08-07 20:40:00|28673.3|28633.3|28670.7|28630.7|28674|28634|28670.7|28630.7|0
1691441100000|2023-08-07 20:45:00|28671.3|28631.3|28672.6|28632.6|28672.6|28632.6|28670.7|28630.7|0
1691441400000|2023-08-07 20:50:00|28670.7|28630.7|28669.3|28629.3|28674|28634|28669.3|28629.3|0
1691441700000|2023-08-07 20:55:00|28667.4|28627.4|28664.7|28624.7|28670.7|28630.7|28662.1|28622.1|0
1691442000000|2023-08-07 21:00:00|28664.1|28624.1|28664.1|28624.1|28666|28626|28661.5|28621.5|0
1691442300000|2023-08-07 21:05:00|28664.7|28624.7|28664.7|28624.7|28666.7|28626.7|28664.1|28624.1|0
1691442600000|2023-08-07 21:10:00|28665.4|28625.4|28667.4|28627.4|28668|28628|28665.4|28625.4|0
1691442900000|2023-08-07 21:15:00|28668.7|28628.7|28666|28626|28669.3|28629.3|28665.4|28625.4|0
1691443200000|2023-08-07 21:20:00|28666.1|28626.1|28668|28628|28668|28628|28666.1|28626.1|0
1691443500000|2023-08-07 21:25:00|28667.4|28627.4|28667.4|28627.4|28669.3|28629.3|28666.1|28626.1|0
1691444100000|2023-08-07 21:35:00|28668.7|28628.7|28667.4|28627.4|28668.7|28628.7|28667.4|28627.4|0
1691444400000|2023-08-07 21:40:00|28667.3|28627.3|28665.4|28625.4|28667.3|28627.3|28665.4|28625.4|0
1691444700000|2023-08-07 21:45:00|28664.7|28624.7|28666.1|28626.1|28666.7|28626.7|28664.1|28624.1|0
1691445000000|2023-08-07 21:50:00|28666.7|28626.7|28668|28628|28668.7|28628.7|28666.7|28626.7|0
1691445300000|2023-08-07 21:55:00|28667.4|28627.4|28668.7|28628.7|28670.7|28630.7|28666.7|28626.7|0
1691445600000|2023-08-07 22:00:00|28668.4|28628.4|28665.4|28625.4|28670|28630|28660.8|28620.8|0
1691445900000|2023-08-07 22:05:00|28664.7|28624.7|28659.5|28619.5|28666.1|28626.1|28658.2|28618.2|0
1691446200000|2023-08-07 22:10:00|28658.8|28618.8|28658.2|28618.2|28661.4|28621.4|28656.8|28616.8|0
1691446500000|2023-08-07 22:15:00|28658.1|28618.1|28651.6|28611.6|28658.2|28618.2|28651.6|28611.6|0
1691446800000|2023-08-07 22:20:00|28652.9|28612.9|28650.3|28610.3|28654.9|28614.9|28650.3|28610.3|0
1691447100000|2023-08-07 22:25:00|28650.9|28610.9|28648.9|28608.9|28651.6|28611.6|28648.9|28608.9|0
1691447400000|2023-08-07 22:30:00|28649|28609|28651.6|28611.6|28652.9|28612.9|28648.9|28608.9|0
1691447700000|2023-08-07 22:35:00|28652.9|28612.9|28656.8|28616.8|28656.8|28616.8|28651.6|28611.6|0
1691448000000|2023-08-07 22:40:00|28656.9|28616.9|28653.5|28613.5|28659.5|28619.5|28653.5|28613.5|0
1691448600000|2023-08-07 22:50:00|28652.9|28612.9|28653.5|28613.5|28654.9|28614.9|28651.6|28611.6|0
1691448900000|2023-08-07 22:55:00|28651.6|28611.6|28651.6|28611.6|28651.6|28611.6|28650.3|28610.3|0
1691449200000|2023-08-07 23:00:00|28653.5|28613.5|28654.9|28614.9|28654.9|28614.9|28651.6|28611.6|0
1691449500000|2023-08-07 23:05:00|28654.8|28614.8|28650.3|28610.3|28654.8|28614.8|28647|28607|0
1691449800000|2023-08-07 23:10:00|28650.2|28610.2|28647|28607|28650.3|28610.3|28647|28607|0
1691450100000|2023-08-07 23:15:00|28647.6|28607.6|28651.6|28611.6|28651.6|28611.6|28647.6|28607.6|0
1691450400000|2023-08-07 23:20:00|28650.9|28610.9|28651.6|28611.6|28653.5|28613.5|28650.3|28610.3|0
1691450700000|2023-08-07 23:25:00|28652.9|28612.9|28651.6|28611.6|28653.5|28613.5|28651.6|28611.6|0
1691451000000|2023-08-07 23:30:00|28653.5|28613.5|28651.6|28611.6|28654.2|28614.2|28651.6|28611.6|0
1691451600000|2023-08-07 23:40:00|28651.5|28611.5|28655.7|28615.7|28657.1|28617.1|28647|28607|0
1691451900000|2023-08-07 23:45:00|28655.8|28615.8|28659.7|28619.7|28660.4|28620.4|28653.8|28613.8|0
1691452200000|2023-08-07 23:50:00|28659|28619|28653.8|28613.8|28660.4|28620.4|28652.5|28612.5|0
1691452500000|2023-08-07 23:55:00|28655.1|28615.1|28657.1|28617.1|28657.1|28617.1|28653.8|28613.8|0
1691452800000|2023-08-08 00:00:00|28659|28619|28647.8|28607.8|28663.6|28623.6|28647.8|28607.8|0
1691453100000|2023-08-08 00:05:00|28647.2|28607.2|28651.1|28611.1|28657.1|28617.1|28641.3|28601.3|0
1691453400000|2023-08-08 00:10:00|28649.2|28609.2|28647.8|28607.8|28652.5|28612.5|28644.6|28604.6|0
1691453700000|2023-08-08 00:15:00|28647.9|28607.9|28649.2|28609.2|28655.6|28615.6|28636.3|28596.3|0
1691454000000|2023-08-08 00:20:00|28649.3|28609.3|28649.2|28609.2|28655.6|28615.6|28649.1|28609.1|0
1691454300000|2023-08-08 00:25:00|28649.1|28609.1|28649.2|28609.2|28655.7|28615.7|28649.1|28609.1|0
1691454600000|2023-08-08 00:30:00|28649.1|28609.1|28642.6|28602.6|28649.2|28609.2|28642.5|28602.5|0
1691454900000|2023-08-08 00:35:00|28642.7|28602.7|28655.6|28615.6|28662|28622|28642.7|28602.7|0
1691455200000|2023-08-08 00:40:00|28662|28622|28655.5|28615.5|28662|28622|28655.5|28615.5|0
1691455500000|2023-08-08 00:45:00|28655.6|28615.6|28655.6|28615.6|28655.6|28615.6|28655.5|28615.5|0
1691455800000|2023-08-08 00:50:00|28655.5|28615.5|28655.5|28615.5|28662.1|28622.1|28655.5|28615.5|0
1691456100000|2023-08-08 00:55:00|28655.4|28615.4|28655.5|28615.5|28655.5|28615.5|28655.4|28615.4|0
1691456400000|2023-08-08 01:00:00|28649.1|28609.1|28648.9|28608.9|28655.5|28615.5|28636|28596|0
1691456700000|2023-08-08 01:05:00|28649|28609|28642.4|28602.4|28655.4|28615.4|28642.4|28602.4|0
1691457000000|2023-08-08 01:10:00|28642.5|28602.5|28623|28583|28648.9|28608.9|28622.9|28582.9|0
1691457300000|2023-08-08 01:15:00|28622.9|28582.9|28616.1|28576.1|28629.4|28589.4|28616.1|28576.1|0
1691457600000|2023-08-08 01:20:00|28616.2|28576.2|28616.4|28576.4|28622.8|28582.8|28616.2|28576.2|0
1691457900000|2023-08-08 01:25:00|28616.3|28576.3|28584|28544|28616.4|28576.4|28583.8|28543.8|0
1691458200000|2023-08-08 01:30:00|28583.9|28543.9|28596.9|28556.9|28603.4|28563.4|28577.3|28537.3|0
1691458500000|2023-08-08 01:35:00|28596.8|28556.8|28577.6|28537.6|28596.8|28556.8|28577.4|28537.4|0
1691458800000|2023-08-08 01:40:00|28577.7|28537.7|28570.7|28530.7|28584.1|28544.1|28570.6|28530.6|0
1691459100000|2023-08-08 01:45:00|28570.6|28530.6|28577.3|28537.3|28577.3|28537.3|28570.6|28530.6|0
1691459400000|2023-08-08 01:50:00|28580.5|28540.5|28570.8|28530.8|28583.9|28543.9|28570.8|28530.8|0
1691459700000|2023-08-08 01:55:00|28570.7|28530.7|28551.3|28511.3|28570.8|28530.8|28551.2|28511.2|0
1691460000000|2023-08-08 02:00:00|28551.2|28511.2|28557.8|28517.8|28557.8|28517.8|28544.7|28504.7|0
1691460300000|2023-08-08 02:05:00|28557.7|28517.7|28564.1|28524.1|28564.2|28524.2|28557.7|28517.7|0
1691460600000|2023-08-08 02:10:00|28564.2|28524.2|28564.3|28524.3|28570.7|28530.7|28564.1|28524.1|0
1691460900000|2023-08-08 02:15:00|28570.6|28530.6|28577.4|28537.4|28577.5|28537.5|28570.6|28530.6|0
1691461200000|2023-08-08 02:20:00|28577.3|28537.3|28570.7|28530.7|28577.3|28537.3|28570.7|28530.7|0
1691461500000|2023-08-08 02:25:00|28570.8|28530.8|28577.2|28537.2|28577.4|28537.4|28570.7|28530.7|0
1691461800000|2023-08-08 02:30:00|28577.3|28537.3|28583.7|28543.7|28583.7|28543.7|28573.9|28533.9|0
1691462100000|2023-08-08 02:35:00|28583.6|28543.6|28590.3|28550.3|28590.3|28550.3|28577.2|28537.2|0
1691462400000|2023-08-08 02:40:00|28590.4|28550.4|28596.6|28556.6|28603.2|28563.2|28590.2|28550.2|0
1691462700000|2023-08-08 02:45:00|28596.7|28556.7|28583.6|28543.6|28596.7|28556.7|28583.5|28543.5|0
1691463000000|2023-08-08 02:50:00|28583.5|28543.5|28590|28550|28590.1|28550.1|28583.5|28543.5|0
1691463300000|2023-08-08 02:55:00|28590.1|28550.1|28590.1|28550.1|28596.5|28556.5|28590|28550|0
1691463600000|2023-08-08 03:00:00|28590|28550|28590|28550|28590.1|28550.1|28583.6|28543.6|0
1691463900000|2023-08-08 03:05:00|28589.9|28549.9|28583.4|28543.4|28590|28550|28577|28537|0
1691464200000|2023-08-08 03:10:00|28577|28537|28596.6|28556.6|28596.6|28556.6|28577|28537|0
1691464500000|2023-08-08 03:15:00|28596.7|28556.7|28570.5|28530.5|28603.1|28563.1|28570.5|28530.5|0
1691464800000|2023-08-08 03:20:00|28570.6|28530.6|28570.5|28530.5|28573.8|28533.8|28563.9|28523.9|0
1691465100000|2023-08-08 03:25:00|28570.4|28530.4|28570.4|28530.4|28570.5|28530.5|28570.4|28530.4|0
1691465400000|2023-08-08 03:30:00|28570.5|28530.5|28557.6|28517.6|28570.6|28530.6|28557.5|28517.5|0
1691465700000|2023-08-08 03:35:00|28557.7|28517.7|28551.2|28511.2|28557.7|28517.7|28551.2|28511.2|0
1691466000000|2023-08-08 03:40:00|28557.6|28517.6|28557.7|28517.7|28557.8|28517.8|28551.2|28511.2|0
1691466300000|2023-08-08 03:45:00|28551.3|28511.3|28557.8|28517.8|28564.3|28524.3|28551.3|28511.3|0
1691466600000|2023-08-08 03:50:00|28557.9|28517.9|28557.8|28517.8|28557.9|28517.9|28557.8|28517.8|0
1691466900000|2023-08-08 03:55:00|28557.9|28517.9|28551.3|28511.3|28557.9|28517.9|28551.2|28511.2|0
1691467200000|2023-08-08 04:00:00|28551.2|28511.2|28550.3|28510.3|28551.3|28511.3|28550.3|28510.3|0
1691467500000|2023-08-08 04:05:00|28550.4|28510.4|28544.1|28504.1|28550.5|28510.5|28543.9|28503.9|0
1691467800000|2023-08-08 04:10:00|28547.3|28507.3|28544.1|28504.1|28547.3|28507.3|28544.1|28504.1|0
1691468100000|2023-08-08 04:15:00|28544|28504|28550.5|28510.5|28550.6|28510.6|28544|28504|0
1691468400000|2023-08-08 04:20:00|28550.6|28510.6|28550.6|28510.6|28550.6|28510.6|28550.5|28510.5|0
1691468700000|2023-08-08 04:25:00|28550.5|28510.5|28550.6|28510.6|28550.7|28510.7|28550.5|28510.5|0
1691469000000|2023-08-08 04:30:00|28550.7|28510.7|28550.7|28510.7|28563.5|28523.5|28550.6|28510.6|0
1691469300000|2023-08-08 04:35:00|28557.1|28517.1|28550.7|28510.7|28557.1|28517.1|28550.6|28510.6|0
1691469600000|2023-08-08 04:40:00|28553.9|28513.9|28550.8|28510.8|28557.2|28517.2|28550.7|28510.7|0
1691469900000|2023-08-08 04:45:00|28550.7|28510.7|28550.7|28510.7|28550.8|28510.8|28550.7|28510.7|0
1691470200000|2023-08-08 04:50:00|28550.8|28510.8|28563.7|28523.7|28563.7|28523.7|28550.8|28510.8|0
1691470500000|2023-08-08 04:55:00|28570|28530|28563.5|28523.5|28570|28530|28563.5|28523.5|0
1691470800000|2023-08-08 05:00:00|28563.6|28523.6|28557.3|28517.3|28563.6|28523.6|28550.6|28510.6|0
1691471100000|2023-08-08 05:05:00|28563.6|28523.6|28563.6|28523.6|28563.7|28523.7|28563.5|28523.5|0
1691471400000|2023-08-08 05:10:00|28563.5|28523.5|28563.6|28523.6|28570|28530|28563.5|28523.5|0
1691471700000|2023-08-08 05:15:00|28570|28530|28563.5|28523.5|28570|28530|28563.4|28523.4|0
1691472000000|2023-08-08 05:20:00|28563.6|28523.6|28550.4|28510.4|28563.6|28523.6|28550.3|28510.3|0
1691472300000|2023-08-08 05:25:00|28550.3|28510.3|28556.8|28516.8|28556.9|28516.9|28550.3|28510.3|0
1691472600000|2023-08-08 05:30:00|28550.4|28510.4|28553.5|28513.5|28556.8|28516.8|28550.3|28510.3|0
1691472900000|2023-08-08 05:35:00|28550.3|28510.3|28556.8|28516.8|28560|28520|28550.2|28510.2|0
1691473200000|2023-08-08 05:40:00|28556.7|28516.7|28550.4|28510.4|28556.8|28516.8|28550.4|28510.4|0
1691473500000|2023-08-08 05:45:00|28553.6|28513.6|28537.5|28497.5|28556.8|28516.8|28537.5|28497.5|0
1691473800000|2023-08-08 05:50:00|28537.6|28497.6|28486|28446|28537.6|28497.6|28486|28446|0
1691474100000|2023-08-08 05:55:00|28479.7|28439.7|28473|28433|28479.7|28439.7|28466.4|28426.4|0
1691474400000|2023-08-08 06:00:00|28485.7|28445.7|28208.6|28193.6|28485.7|28445.7|28186.1|28171.1|179
1691474700000|2023-08-08 06:05:00|28206.1|28191.1|28133.6|28118.6|28221.1|28206.1|28131.1|28116.1|133
1691475000000|2023-08-08 06:10:00|28131.1|28116.1|28173.6|28158.6|28178.6|28163.6|28131.1|28116.1|123
1691475300000|2023-08-08 06:15:00|28171.1|28156.1|28168.6|28153.6|28176.1|28161.1|28161.1|28146.1|81
1691475600000|2023-08-08 06:20:00|28171.1|28156.1|28161.1|28146.1|28181.1|28166.1|28156.1|28141.1|22
1691475900000|2023-08-08 06:25:00|28163.6|28148.6|28153.6|28138.6|28178.6|28163.6|28153.6|28138.6|60
1691476200000|2023-08-08 06:30:00|28156.1|28141.1|28146.1|28131.1|28166.1|28151.1|28141.1|28126.1|69
1691476500000|2023-08-08 06:35:00|28148.6|28133.6|28153.6|28138.6|28153.6|28138.6|28141.1|28126.1|27
1691476800000|2023-08-08 06:40:00|28158.6|28143.6|28183.6|28168.6|28206.1|28191.1|28158.6|28143.6|125
1691477100000|2023-08-08 06:45:00|28186.1|28171.1|28091.1|28076.1|28186.1|28171.1|28086.1|28071.1|151
1691477400000|2023-08-08 06:50:00|28093.6|28078.6|28096.1|28081.1|28111.1|28096.1|28081.1|28066.1|142
1691477700000|2023-08-08 06:55:00|28093.6|28078.6|28018.6|28003.6|28093.6|28078.6|27991.1|27976.1|305
1691478000000|2023-08-08 07:00:00|28026.1|28011.1|28031.1|28016.1|28033.6|28018.6|27933.6|27918.6|1238
1691478300000|2023-08-08 07:05:00|28036.1|28021.1|28061.1|28046.1|28091.1|28076.1|27993.6|27978.6|986
1691478600000|2023-08-08 07:10:00|28056.1|28041.1|28003.6|27988.6|28101.1|28086.1|27993.6|27978.6|835
1691478900000|2023-08-08 07:15:00|28006.1|27991.1|28006.1|27991.1|28016.1|28001.1|27956.1|27941.1|564
1691479200000|2023-08-08 07:20:00|28001.1|27986.1|27976.1|27961.1|28006.1|27991.1|27936.1|27921.1|496
1691479500000|2023-08-08 07:25:00|27978.6|27963.6|28051.1|28036.1|28066.1|28051.1|27951.1|27936.1|531
1691479800000|2023-08-08 07:30:00|28056.1|28041.1|28128.6|28113.6|28151.1|28136.1|28031.1|28016.1|643
1691480100000|2023-08-08 07:35:00|28126.1|28111.1|28111.1|28096.1|28141.1|28126.1|28088.6|28073.6|316
1691480400000|2023-08-08 07:40:00|28113.6|28098.6|28116.1|28101.1|28118.6|28103.6|28051.1|28036.1|324
1691480700000|2023-08-08 07:45:00|28121.1|28106.1|28181.1|28166.1|28191.1|28176.1|28111.1|28096.1|499
1691481000000|2023-08-08 07:50:00|28183.6|28168.6|28158.6|28143.6|28191.1|28176.1|28151.1|28136.1|212
1691481300000|2023-08-08 07:55:00|28156.1|28141.1|28206.1|28191.1|28211.1|28196.1|28151.1|28136.1|201
1691481600000|2023-08-08 08:00:00|28211.1|28196.1|28181.1|28166.1|28221.1|28206.1|28171.1|28156.1|193
1691481900000|2023-08-08 08:05:00|28183.6|28168.6|28126.1|28111.1|28196.1|28181.1|28116.1|28101.1|263
1691482200000|2023-08-08 08:10:00|28131.1|28116.1|28091.1|28076.1|28136.1|28121.1|28081.1|28066.1|217
1691482500000|2023-08-08 08:15:00|28096.1|28081.1|28126.1|28111.1|28136.1|28121.1|28081.1|28066.1|150
1691482800000|2023-08-08 08:20:00|28116.1|28101.1|28101.1|28086.1|28136.1|28121.1|28076.1|28061.1|149
1691483100000|2023-08-08 08:25:00|28103.6|28088.6|28096.1|28081.1|28111.1|28096.1|28091.1|28076.1|98
1691483400000|2023-08-08 08:30:00|28098.6|28083.6|28086.1|28071.1|28106.1|28091.1|28081.1|28066.1|120
1691483700000|2023-08-08 08:35:00|28083.6|28068.6|28093.6|28078.6|28126.1|28111.1|28083.6|28068.6|127
1691484000000|2023-08-08 08:40:00|28091.1|28076.1|28113.6|28098.6|28138.6|28123.6|28081.1|28066.1|159
1691484300000|2023-08-08 08:45:00|28116.1|28101.1|28121.1|28106.1|28136.1|28121.1|28111.1|28096.1|131
1691484600000|2023-08-08 08:50:00|28116.1|28101.1|28106.1|28091.1|28121.1|28106.1|28081.1|28066.1|109
1691484900000|2023-08-08 08:55:00|28101.1|28086.1|28101.1|28086.1|28106.1|28091.1|28083.6|28068.6|136
1691485200000|2023-08-08 09:00:00|28103.6|28088.6|28066.1|28051.1|28108.6|28093.6|28063.6|28048.6|127
1691485500000|2023-08-08 09:05:00|28063.6|28048.6|28006.1|27991.1|28066.1|28051.1|28006.1|27991.1|249
1691485800000|2023-08-08 09:10:00|28003.6|27988.6|27953.6|27938.6|28006.1|27991.1|27948.6|27933.6|223
1691486100000|2023-08-08 09:15:00|27951.1|27936.1|27956.1|27941.1|27981.1|27966.1|27933.6|27918.6|230
1691486400000|2023-08-08 09:20:00|27953.6|27938.6|27951.1|27936.1|27986.1|27971.1|27951.1|27936.1|137
1691486700000|2023-08-08 09:25:00|27953.6|27938.6|27951.1|27936.1|27961.1|27946.1|27931.1|27916.1|188
1691487000000|2023-08-08 09:30:00|27953.6|27938.6|27981.1|27966.1|27986.1|27971.1|27941.1|27926.1|222
1691487300000|2023-08-08 09:35:00|27978.6|27963.6|27938.6|27923.6|27986.1|27971.1|27926.1|27911.1|135
1691487600000|2023-08-08 09:40:00|27936.1|27921.1|27918.6|27903.6|27941.1|27926.1|27916.1|27901.1|176
1691487900000|2023-08-08 09:45:00|27916.1|27901.1|27928.6|27913.6|27936.1|27921.1|27906.1|27891.1|110
1691488200000|2023-08-08 09:50:00|27931.1|27916.1|27908.6|27893.6|27933.6|27918.6|27901.1|27886.1|192
1691488500000|2023-08-08 09:55:00|27906.1|27891.1|27961.1|27946.1|27971.1|27956.1|27906.1|27891.1|212
1691488800000|2023-08-08 10:00:00|27963.6|27948.6|27931.1|27916.1|27971.1|27956.1|27908.6|27893.6|124
1691489100000|2023-08-08 10:05:00|27933.6|27918.6|27956.1|27941.1|27958.6|27943.6|27926.1|27911.1|108
1691489400000|2023-08-08 10:10:00|27958.6|27943.6|27966.1|27951.1|27976.1|27961.1|27936.1|27921.1|111
1691489700000|2023-08-08 10:15:00|27971.1|27956.1|27961.1|27946.1|27986.1|27971.1|27961.1|27946.1|79
1691490000000|2023-08-08 10:20:00|27963.6|27948.6|27946.1|27931.1|27966.1|27951.1|27938.6|27923.6|112
1691490300000|2023-08-08 10:25:00|27943.6|27928.6|27926.1|27911.1|27943.6|27928.6|27913.6|27898.6|128
1691490600000|2023-08-08 10:30:00|27923.6|27908.6|27901.1|27886.1|27936.1|27921.1|27896.1|27881.1|127
1691490900000|2023-08-08 10:35:00|27906.1|27891.1|27896.1|27881.1|27911.1|27896.1|27891.1|27876.1|122
1691491200000|2023-08-08 10:40:00|27898.6|27883.6|27931.1|27916.1|27936.1|27921.1|27891.1|27876.1|124
1691491500000|2023-08-08 10:45:00|27926.1|27911.1|27906.1|27891.1|27931.1|27916.1|27906.1|27891.1|89
1691491800000|2023-08-08 10:50:00|27908.6|27893.6|27836.1|27821.1|27908.6|27893.6|27823.6|27808.6|355
1691492100000|2023-08-08 10:55:00|27838.6|27823.6|27853.6|27838.6|27856.1|27841.1|27821.1|27806.1|157
1691492400000|2023-08-08 11:00:00|27856.1|27841.1|27866.1|27851.1|27866.1|27851.1|27836.1|27821.1|125
1691492700000|2023-08-08 11:05:00|27861.1|27846.1|27886.1|27871.1|27886.1|27871.1|27856.1|27841.1|143
1691493000000|2023-08-08 11:10:00|27883.6|27868.6|27846.1|27831.1|27886.1|27871.1|27841.1|27826.1|112
1691493300000|2023-08-08 11:15:00|27843.6|27828.6|27806.1|27791.1|27846.1|27831.1|27796.1|27781.1|145
1691493600000|2023-08-08 11:20:00|27803.6|27788.6|27826.1|27811.1|27851.1|27836.1|27801.1|27786.1|126
1691493900000|2023-08-08 11:25:00|27823.6|27808.6|27836.1|27821.1|27856.1|27841.1|27821.1|27806.1|138
1691494200000|2023-08-08 11:30:00|27833.6|27818.6|27786.1|27771.1|27836.1|27821.1|27781.1|27766.1|169
1691494500000|2023-08-08 11:35:00|27783.6|27768.6|27793.6|27778.6|27796.1|27781.1|27773.6|27758.6|105
1691494800000|2023-08-08 11:40:00|27797.4|27782.4|27844.9|27829.9|27849.9|27834.9|27794.9|27779.9|118
1691495100000|2023-08-08 11:45:00|27842.4|27827.4|27824.9|27809.9|27844.9|27829.9|27822.4|27807.4|74
1691495400000|2023-08-08 11:50:00|27827.4|27812.4|27869.9|27854.9|27877.4|27862.4|27824.9|27809.9|113
1691495700000|2023-08-08 11:55:00|27867.4|27852.4|27889.9|27874.9|27889.9|27874.9|27854.9|27839.9|135
1691496000000|2023-08-08 12:00:00|27892.4|27877.4|27839.9|27824.9|27894.9|27879.9|27829.9|27814.9|230
1691496300000|2023-08-08 12:05:00|27844.9|27829.9|27827.4|27812.4|27844.9|27829.9|27819.9|27804.9|145
1691496600000|2023-08-08 12:10:00|27824.9|27809.9|27829.9|27814.9|27834.9|27819.9|27809.9|27794.9|104
1691496900000|2023-08-08 12:15:00|27827.4|27812.4|27832.4|27817.4|27859.9|27844.9|27824.9|27809.9|138
1691497200000|2023-08-08 12:20:00|27829.9|27814.9|27839.9|27824.9|27867.4|27852.4|27829.9|27814.9|98
1691497500000|2023-08-08 12:25:00|27842.4|27827.4|27867.4|27852.4|27874.9|27859.9|27839.9|27824.9|134
1691497800000|2023-08-08 12:30:00|27864.9|27849.9|27837.4|27822.4|27864.9|27849.9|27829.9|27814.9|85
1691498100000|2023-08-08 12:35:00|27834.9|27819.9|27879.9|27864.9|27884.9|27869.9|27834.9|27819.9|97
1691498400000|2023-08-08 12:40:00|27877.4|27862.4|27909.9|27894.9|27914.9|27899.9|27874.9|27859.9|169
1691498700000|2023-08-08 12:45:00|27914.9|27899.9|27904.9|27889.9|27924.9|27909.9|27894.9|27879.9|132
1691499000000|2023-08-08 12:50:00|27902.4|27887.4|27892.4|27877.4|27909.9|27894.9|27889.9|27874.9|102
1691499300000|2023-08-08 12:55:00|27894.9|27879.9|27879.9|27864.9|27897.4|27882.4|27874.9|27859.9|115
1691499600000|2023-08-08 13:00:00|27874.9|27859.9|27869.9|27854.9|27879.9|27864.9|27864.9|27849.9|138
1691499900000|2023-08-08 13:05:00|27864.9|27849.9|27867.4|27852.4|27874.9|27859.9|27852.4|27837.4|95
1691500200000|2023-08-08 13:10:00|27864.9|27849.9|27889.9|27874.9|27889.9|27874.9|27864.9|27849.9|192
1691500500000|2023-08-08 13:15:00|27887.4|27872.4|27914.9|27899.9|27914.9|27899.9|27879.9|27864.9|84
1691500800000|2023-08-08 13:20:00|27917.4|27902.4|27924.9|27909.9|27929.9|27914.9|27909.9|27894.9|57
1691501100000|2023-08-08 13:25:00|27927.4|27912.4|27934.9|27919.9|27934.9|27919.9|27912.4|27897.4|85
1691501400000|2023-08-08 13:30:00|27929.9|27914.9|27929.9|27914.9|27939.9|27924.9|27904.9|27889.9|148
1691501700000|2023-08-08 13:35:00|27927.4|27912.4|27914.9|27899.9|27929.9|27914.9|27899.9|27884.9|146
1691502000000|2023-08-08 13:40:00|27912.4|27897.4|27904.9|27889.9|27934.9|27919.9|27899.9|27884.9|137
1691502300000|2023-08-08 13:45:00|27909.9|27894.9|27842.4|27827.4|27914.9|27899.9|27839.9|27824.9|227
1691502600000|2023-08-08 13:50:00|27844.9|27829.9|27892.4|27877.4|27894.9|27879.9|27829.9|27814.9|248
1691502900000|2023-08-08 13:55:00|27889.9|27874.9|27904.9|27889.9|27907.4|27892.4|27879.9|27864.9|85
1691503200000|2023-08-08 14:00:00|27894.9|27879.9|27914.9|27899.9|27914.9|27899.9|27884.9|27869.9|255
1691503500000|2023-08-08 14:05:00|27912.4|27897.4|27939.9|27924.9|27942.4|27927.4|27909.9|27894.9|181
1691503800000|2023-08-08 14:10:00|27938.6|27923.6|27896.1|27881.1|27938.6|27923.6|27893.6|27878.6|113
1691504100000|2023-08-08 14:15:00|27893.6|27878.6|27913.6|27898.6|27918.6|27903.6|27888.6|27873.6|92
1691504400000|2023-08-08 14:20:00|27916.1|27901.1|27913.6|27898.6|27928.6|27913.6|27893.6|27878.6|119
1691504700000|2023-08-08 14:25:00|27911.1|27896.1|27956.1|27941.1|27958.6|27943.6|27911.1|27896.1|212
1691505000000|2023-08-08 14:30:00|27953.6|27938.6|27913.6|27898.6|27958.6|27943.6|27913.6|27898.6|105
1691505300000|2023-08-08 14:35:00|27908.6|27893.6|27913.6|27898.6|27918.6|27903.6|27893.6|27878.6|84
1691505600000|2023-08-08 14:40:00|27916.1|27901.1|27943.6|27928.6|27943.6|27928.6|27908.6|27893.6|69
1691505900000|2023-08-08 14:45:00|27941.1|27926.1|27928.6|27913.6|27943.6|27928.6|27923.6|27908.6|70
1691506200000|2023-08-08 14:50:00|27933.6|27918.6|27963.6|27948.6|27963.6|27948.6|27931.1|27916.1|180
1691506500000|2023-08-08 14:55:00|27961.1|27946.1|27913.6|27898.6|27963.6|27948.6|27908.6|27893.6|90
1691506800000|2023-08-08 15:00:00|27916.1|27901.1|27913.6|27898.6|27923.6|27908.6|27903.6|27888.6|206
1691507100000|2023-08-08 15:05:00|27916.1|27901.1|27938.6|27923.6|27938.6|27923.6|27913.6|27898.6|155
1691507400000|2023-08-08 15:10:00|27933.6|27918.6|27943.6|27928.6|27953.6|27938.6|27933.6|27918.6|205
1691507700000|2023-08-08 15:15:00|27948.6|27933.6|27948.6|27933.6|27948.6|27933.6|27933.6|27918.6|179
1691508000000|2023-08-08 15:20:00|27951.1|27936.1|27948.6|27933.6|27958.6|27943.6|27943.6|27928.6|390
1691508300000|2023-08-08 15:25:00|27951.1|27936.1|27958.6|27943.6|27963.6|27948.6|27936.1|27921.1|493
1691508600000|2023-08-08 15:30:00|27963.6|27948.6|27956.1|27941.1|27998.6|27983.6|27956.1|27941.1|825
1691508900000|2023-08-08 15:35:00|27958.6|27943.6|27973.6|27958.6|27988.6|27973.6|27958.6|27943.6|321
1691509200000|2023-08-08 15:40:00|27971.1|27956.1|27968.6|27953.6|27973.6|27958.6|27963.6|27948.6|83
1691509500000|2023-08-08 15:45:00|27971.1|27956.1|27968.6|27953.6|27973.6|27958.6|27963.6|27948.6|18
1691509800000|2023-08-08 15:50:00|27971.1|27951.1|27966.1|27946.1|27976.1|27956.1|27966.1|27946.1|20
1691510100000|2023-08-08 15:55:00|27961.1|27941.1|27966.1|27946.1|27971.1|27951.1|27961.1|27941.1|35
1691510400000|2023-08-08 16:00:00|27961.1|27941.1|27966.1|27946.1|27971.1|27951.1|27961.1|27941.1|24
1691510700000|2023-08-08 16:05:00|27971.1|27951.1|27976.1|27956.1|27976.1|27956.1|27971.1|27951.1|9
1691511000000|2023-08-08 16:10:00|27981.1|27961.1|27981.1|27961.1|27986.1|27961.1|27976.1|27956.1|21
1691511300000|2023-08-08 16:15:00|27986.1|27966.1|27991.1|27971.1|27991.1|27971.1|27971.1|27951.1|52
1691511600000|2023-08-08 16:20:00|27996.1|27976.1|27976.1|27956.1|27996.1|27976.1|27976.1|27956.1|32
1691511900000|2023-08-08 16:25:00|27981.1|27951.1|27966.1|27946.1|27981.1|27951.1|27966.1|27946.1|27
1691512200000|2023-08-08 16:30:00|27971.1|27951.1|27981.1|27961.1|27981.1|27961.1|27971.1|27951.1|19
1691512500000|2023-08-08 16:35:00|27986.1|27966.1|27981.1|27961.1|27991.1|27971.1|27981.1|27956.1|33
1691512800000|2023-08-08 16:40:00|27986.1|27966.1|27971.1|27951.1|27986.1|27966.1|27971.1|27951.1|10
1691513100000|2023-08-08 16:45:00|27976.1|27946.1|27971.1|27951.1|27976.1|27956.1|27966.1|27946.1|21
1691513400000|2023-08-08 16:50:00|27976.1|27956.1|27971.1|27951.1|27976.1|27956.1|27961.1|27941.1|24
1691513700000|2023-08-08 16:55:00|27976.1|27956.1|27981.1|27956.1|27981.1|27961.1|27971.1|27951.1|8
1691514000000|2023-08-08 17:00:00|27986.1|27961.1|27991.1|27971.1|27991.1|27971.1|27981.1|27961.1|15
1691514300000|2023-08-08 17:05:00|27986.1|27966.1|27981.1|27961.1|27986.1|27966.1|27981.1|27956.1|5
1691514600000|2023-08-08 17:10:00|27986.1|27956.1|27986.1|27966.1|27986.1|27966.1|27981.1|27956.1|13
1691514900000|2023-08-08 17:15:00|27991.1|27971.1|27996.1|27976.1|28006.1|27986.1|27986.1|27966.1|18
1691515200000|2023-08-08 17:20:00|28001.1|27981.1|27986.1|27966.1|28006.1|27986.1|27986.1|27966.1|8
1691515500000|2023-08-08 17:25:00|27991.1|27971.1|27996.1|27976.1|28001.1|27981.1|27986.1|27961.1|15
1691515800000|2023-08-08 17:30:00|28001.1|27981.1|27991.1|27971.1|28006.1|27986.1|27991.1|27971.1|22
1691516100000|2023-08-08 17:35:00|27996.1|27966.1|28001.1|27981.1|28001.1|27981.1|27981.1|27961.1|7
1691516400000|2023-08-08 17:40:00|28006.1|27976.1|28001.1|27981.1|28006.1|27986.1|27996.1|27976.1|13
1691516700000|2023-08-08 17:45:00|27996.1|27976.1|27996.1|27976.1|28001.1|27981.1|27996.1|27971.1|14
1691517000000|2023-08-08 17:50:00|28001.1|27981.1|28006.1|27986.1|28016.1|27996.1|28001.1|27976.1|19
1691517300000|2023-08-08 17:55:00|28011.1|27991.1|28016.1|27991.1|28016.1|27996.1|28006.1|27986.1|14
1691517600000|2023-08-08 18:00:00|28011.1|27986.1|28011.1|27991.1|28016.1|27996.1|28001.1|27981.1|14
1691517900000|2023-08-08 18:05:00|28006.1|27986.1|28006.1|27981.1|28011.1|27991.1|28001.1|27976.1|14
1691518200000|2023-08-08 18:10:00|28011.1|27986.1|28021.1|28001.1|28026.1|28006.1|28001.1|27976.1|25
1691518500000|2023-08-08 18:15:00|28026.1|28006.1|28031.1|28011.1|28041.1|28021.1|28026.1|28006.1|22
1691518800000|2023-08-08 18:20:00|28036.1|28016.1|28036.1|28016.1|28041.1|28016.1|28031.1|28011.1|9
1691519100000|2023-08-08 18:25:00|28041.1|28021.1|28038.6|28023.6|28041.1|28023.6|28031.1|28011.1|13
1691519400000|2023-08-08 18:30:00|28043.6|28028.6|28048.6|28033.6|28048.6|28033.6|28038.6|28023.6|17
1691519700000|2023-08-08 18:35:00|28051.1|28036.1|28043.6|28028.6|28053.6|28038.6|28036.1|28021.1|17
1691520000000|2023-08-08 18:40:00|28038.6|28023.6|28043.6|28028.6|28048.6|28033.6|28038.6|28023.6|23
1691520300000|2023-08-08 18:45:00|28048.6|28033.6|28053.6|28038.6|28053.6|28038.6|28043.6|28028.6|15
1691520600000|2023-08-08 18:50:00|28051.1|28036.1|28053.6|28038.6|28053.6|28038.6|28048.6|28033.6|17
1691520900000|2023-08-08 18:55:00|28056.1|28041.1|28063.6|28048.6|28073.6|28058.6|28056.1|28041.1|39
1691521200000|2023-08-08 19:00:00|28066.1|28051.1|28068.6|28053.6|28073.6|28058.6|28056.1|28041.1|25
1691521500000|2023-08-08 19:05:00|28071.1|28056.1|28068.6|28053.6|28078.6|28063.6|28066.1|28051.1|20
1691521800000|2023-08-08 19:10:00|28066.1|28051.1|28081.1|28066.1|28083.6|28068.6|28066.1|28051.1|53
1691522100000|2023-08-08 19:15:00|28078.6|28063.6|28096.1|28081.1|28098.6|28083.6|28078.6|28063.6|91
1691522400000|2023-08-08 19:20:00|28098.6|28083.6|28153.6|28138.6|28153.6|28138.6|28096.1|28081.1|160
1691522700000|2023-08-08 19:25:00|28151.1|28136.1|28163.6|28148.6|28166.1|28151.1|28143.6|28128.6|132
1691523000000|2023-08-08 19:30:00|28158.6|28143.6|28153.6|28138.6|28163.6|28148.6|28143.6|28128.6|124
1691523300000|2023-08-08 19:35:00|28151.1|28136.1|28163.6|28148.6|28163.6|28148.6|28143.6|28128.6|62
1691523600000|2023-08-08 19:40:00|28166.1|28151.1|28178.6|28163.6|28183.6|28168.6|28163.6|28148.6|34
1691523900000|2023-08-08 19:45:00|28173.6|28158.6|28183.6|28168.6|28191.1|28176.1|28171.1|28156.1|69
1691524200000|2023-08-08 19:50:00|28181.1|28166.1|28198.6|28183.6|28208.6|28193.6|28178.6|28163.6|94
1691524500000|2023-08-08 19:55:00|28196.1|28181.1|28208.6|28193.6|28211.1|28196.1|28188.6|28173.6|100
1691524800000|2023-08-08 20:00:00|28200.5|28160.5|28185.1|28145.1|28200.7|28160.7|28183.8|28143.8|0
1691525100000|2023-08-08 20:05:00|28185|28145|28189.6|28149.6|28192.9|28152.9|28181.8|28141.8|0
1691525400000|2023-08-08 20:10:00|28189.7|28149.7|28192.9|28152.9|28196.2|28156.2|28188.3|28148.3|0
1691525700000|2023-08-08 20:15:00|28193.6|28153.6|28189.6|28149.6|28193.6|28153.6|28186.4|28146.4|0
1691526000000|2023-08-08 20:20:00|28189|28149|28187.9|28147.9|28189.6|28149.6|28187.9|28147.9|0
1691526300000|2023-08-08 20:25:00|28186|28146|28186.2|28146.2|28187.9|28147.9|28183.6|28143.6|0
1691526600000|2023-08-08 20:30:00|28186.1|28146.1|28187.5|28147.5|28187.5|28147.5|28184.2|28144.2|0
1691526900000|2023-08-08 20:35:00|28187.4|28147.4|28186.2|28146.2|28189.4|28149.4|28186.2|28146.2|0
1691527200000|2023-08-08 20:40:00|28186.8|28146.8|28187.5|28147.5|28189.4|28149.4|28186.2|28146.2|0
1691527500000|2023-08-08 20:45:00|28189.4|28149.4|28187.5|28147.5|28190.8|28150.8|28187.5|28147.5|0
1691527800000|2023-08-08 20:50:00|28188.2|28148.2|28185.8|28145.8|28188.2|28148.2|28185.2|28145.2|0
1691528100000|2023-08-08 20:55:00|28185.2|28145.2|28188.5|28148.5|28190.4|28150.4|28183.2|28143.2|0
1691528400000|2023-08-08 21:00:00|28188.4|28148.4|28187.8|28147.8|28189.1|28149.1|28186.5|28146.5|0
1691528700000|2023-08-08 21:05:00|28189.1|28149.1|28188.5|28148.5|28189.8|28149.8|28187.8|28147.8|0
1691529000000|2023-08-08 21:10:00|28188.4|28148.4|28186.5|28146.5|28188.5|28148.5|28186.5|28146.5|0
1691529300000|2023-08-08 21:15:00|28185.9|28145.9|28185.9|28145.9|28186.5|28146.5|28185.9|28145.9|0
1691529600000|2023-08-08 21:20:00|28185.8|28145.8|28183.9|28143.9|28185.8|28145.8|28183.9|28143.9|0
1691529900000|2023-08-08 21:25:00|28183.2|28143.2|28183.9|28143.9|28184.5|28144.5|28182.6|28142.6|0
1691530200000|2023-08-08 21:30:00|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|0
1691530500000|2023-08-08 21:35:00|28185.9|28145.9|28186.5|28146.5|28187.8|28147.8|28185.2|28145.2|0
1691531100000|2023-08-08 21:45:00|28187.2|28147.2|28187.2|28147.2|28187.8|28147.8|28187.2|28147.2|0
1691531400000|2023-08-08 21:50:00|28187.1|28147.1|28187.2|28147.2|28187.2|28147.2|28186.5|28146.5|0
1691531700000|2023-08-08 21:55:00|28187.1|28147.1|28186.5|28146.5|28187.8|28147.8|28186.5|28146.5|0
1691532000000|2023-08-08 22:00:00|28185.8|28145.8|28191.1|28151.1|28193|28153|28184.5|28144.5|0
1691532300000|2023-08-08 22:05:00|28191|28151|28186.5|28146.5|28191|28151|28186.5|28146.5|0
1691532600000|2023-08-08 22:10:00|28187.2|28147.2|28195.2|28155.2|28195.2|28155.2|28187.2|28147.2|0
1691532900000|2023-08-08 22:15:00|28193.3|28153.3|28192|28152|28193.3|28153.3|28190.7|28150.7|0
1691533200000|2023-08-08 22:20:00|28191.9|28151.9|28188.7|28148.7|28193.3|28153.3|28188.7|28148.7|0
1691533500000|2023-08-08 22:25:00|28187.4|28147.4|28188.7|28148.7|28188.7|28148.7|28186.7|28146.7|0
1691533800000|2023-08-08 22:30:00|28189.4|28149.4|28184.1|28144.1|28189.4|28149.4|28180.9|28140.9|0
1691534100000|2023-08-08 22:35:00|28183.5|28143.5|28183.7|28143.7|28185|28145|28181.5|28141.5|0
1691534400000|2023-08-08 22:40:00|28183|28143|28183.7|28143.7|28185|28145|28182.4|28142.4|0
1691534700000|2023-08-08 22:45:00|28184.4|28144.4|28180.4|28140.4|28187|28147|28180.4|28140.4|0
1691535000000|2023-08-08 22:50:00|28180.5|28140.5|28182.4|28142.4|28183.7|28143.7|28180.5|28140.5|0
1691535300000|2023-08-08 22:55:00|28183|28143|28185|28145|28187|28147|28180.4|28140.4|0
1691535600000|2023-08-08 23:00:00|28183.7|28143.7|28192.9|28152.9|28192.9|28152.9|28183.7|28143.7|0
1691535900000|2023-08-08 23:05:00|28192.7|28152.7|28183.7|28143.7|28192.7|28152.7|28180.4|28140.4|0
1691536200000|2023-08-08 23:10:00|28183|28143|28187|28147|28187|28147|28182.4|28142.4|0
1691536500000|2023-08-08 23:15:00|28188.3|28148.3|28185|28145|28188.3|28148.3|28183.7|28143.7|0
1691536800000|2023-08-08 23:20:00|28184.4|28144.4|28185|28145|28186.3|28146.3|28182.4|28142.4|0
1691537100000|2023-08-08 23:25:00|28183.7|28143.7|28183.7|28143.7|28183.7|28143.7|28182.4|28142.4|0
1691537400000|2023-08-08 23:30:00|28184.4|28144.4|28182.4|28142.4|28185|28145|28180.4|28140.4|0
1691537700000|2023-08-08 23:35:00|28183|28143|28183.5|28143.5|28184.8|28144.8|28182.2|28142.2|0
1691538000000|2023-08-08 23:40:00|28184.1|28144.1|28182.2|28142.2|28184.1|28144.1|28182.2|28142.2|0
1691538300000|2023-08-08 23:45:00|28183.5|28143.5|28188.1|28148.1|28190|28150|28182.2|28142.2|0
1691538600000|2023-08-08 23:50:00|28188|28148|28184.8|28144.8|28188.1|28148.1|28183.5|28143.5|0
1691538900000|2023-08-08 23:55:00|28184.9|28144.9|28184.8|28144.8|28186.8|28146.8|28182.2|28142.2|0
1691539200000|2023-08-09 00:00:00|28184.1|28144.1|28180.2|28140.2|28184.8|28144.8|28180.2|28140.2|0
1691539500000|2023-08-09 00:05:00|28180.3|28140.3|28190|28150|28190|28150|28180.3|28140.3|0
1691539800000|2023-08-09 00:10:00|28188.7|28148.7|28208.3|28168.3|28210.9|28170.9|28188.7|28148.7|0
1691540100000|2023-08-09 00:15:00|28207|28167|28224.8|28184.8|28225.1|28185.1|28193|28153|0
1691540400000|2023-08-09 00:20:00|28224.9|28184.9|28218.3|28178.3|28231.3|28191.3|28218.3|28178.3|0
1691540700000|2023-08-09 00:25:00|28218.4|28178.4|28205.6|28165.6|28218.4|28178.4|28205.5|28165.5|0
1691541000000|2023-08-09 00:30:00|28205.7|28165.7|28215.4|28175.4|28225.1|28185.1|28205.6|28165.6|0
1691541300000|2023-08-09 00:35:00|28218.6|28178.6|28212.1|28172.1|28218.7|28178.7|28212.1|28172.1|0
1691541600000|2023-08-09 00:40:00|28212.2|28172.2|28212.2|28172.2|28212.2|28172.2|28205.7|28165.7|0
1691541900000|2023-08-09 00:45:00|28209|28169|28212.1|28172.1|28212.2|28172.2|28205.8|28165.8|0
1691542200000|2023-08-09 00:50:00|28212.2|28172.2|28218.4|28178.4|28218.5|28178.5|28212.1|28172.1|0
1691542500000|2023-08-09 00:55:00|28218.5|28178.5|28218.4|28178.4|28224.9|28184.9|28218.3|28178.3|0
1691542800000|2023-08-09 01:00:00|28218.5|28178.5|28231.3|28191.3|28231.3|28191.3|28218.4|28178.4|0
1691543100000|2023-08-09 01:05:00|28231.2|28191.2|28231.3|28191.3|28237.8|28197.8|28231.2|28191.2|0
1691543400000|2023-08-09 01:10:00|28237.7|28197.7|28243.9|28203.9|28244.3|28204.3|28237.5|28197.5|0
1691543700000|2023-08-09 01:15:00|28237.6|28197.6|28242.1|28202.1|28250.4|28210.4|28235.7|28195.7|0
1691544000000|2023-08-09 01:20:00|28242.2|28202.2|28248.5|28208.5|28248.5|28208.5|28242.1|28202.1|0
1691544300000|2023-08-09 01:25:00|28248.4|28208.4|28248.5|28208.5|28248.5|28208.5|28248.4|28208.4|0
1691544600000|2023-08-09 01:30:00|28254.8|28214.8|28254.8|28214.8|28254.8|28214.8|28242|28202|0
1691544900000|2023-08-09 01:35:00|28254.9|28214.9|28254.8|28214.8|28255|28215|28248.3|28208.3|0
1691545200000|2023-08-09 01:40:00|28248.4|28208.4|28255|28215|28261.3|28221.3|28248.4|28208.4|0
1691545500000|2023-08-09 01:45:00|28254.9|28214.9|28261.4|28221.4|28261.4|28221.4|28254.8|28214.8|0
1691545800000|2023-08-09 01:50:00|28261.5|28221.5|28255|28215|28261.5|28221.5|28254.9|28214.9|0
1691546100000|2023-08-09 01:55:00|28254.9|28214.9|28242|28202|28254.9|28214.9|28235.6|28195.6|0
1691546400000|2023-08-09 02:00:00|28242.1|28202.1|28254.9|28214.9|28254.9|28214.9|28242.1|28202.1|0
1691546700000|2023-08-09 02:05:00|28254.8|28214.8|28254.7|28214.7|28255|28215|28254.7|28214.7|0
1691547000000|2023-08-09 02:10:00|28254.8|28214.8|28240.1|28200.1|28254.8|28214.8|28240.1|28200.1|0
1691547300000|2023-08-09 02:15:00|28246.4|28206.4|28259.4|28219.4|28259.4|28219.4|28240|28200|0
1691547600000|2023-08-09 02:20:00|28259.3|28219.3|28252.8|28212.8|28259.4|28219.4|28252.8|28212.8|0
1691547900000|2023-08-09 02:25:00|28252.7|28212.7|28246.4|28206.4|28252.8|28212.8|28246.3|28206.3|0
1691548200000|2023-08-09 02:30:00|28246.5|28206.5|28256.1|28216.1|28259.3|28219.3|28246.4|28206.4|0
1691548500000|2023-08-09 02:35:00|28259.3|28219.3|28259.3|28219.3|28259.4|28219.4|28259.2|28219.2|0
1691548800000|2023-08-09 02:40:00|28259.2|28219.2|28259.3|28219.3|28259.3|28219.3|28259.2|28219.2|0
1691549100000|2023-08-09 02:45:00|28259.2|28219.2|28259.2|28219.2|28259.3|28219.3|28259.1|28219.1|0
1691549400000|2023-08-09 02:50:00|28259.1|28219.1|28265.8|28225.8|28265.8|28225.8|28259.1|28219.1|0
1691549700000|2023-08-09 02:55:00|28265.7|28225.7|28265.9|28225.9|28265.9|28225.9|28265.7|28225.7|0
1691550000000|2023-08-09 03:00:00|28265.8|28225.8|28265.9|28225.9|28265.9|28225.9|28265.8|28225.8|0
1691550300000|2023-08-09 03:05:00|28265.8|28225.8|28259.4|28219.4|28265.8|28225.8|28259.3|28219.3|0
1691550600000|2023-08-09 03:10:00|28265.7|28225.7|28258.4|28218.4|28265.7|28225.7|28258.3|28218.3|0
1691550900000|2023-08-09 03:15:00|28258.3|28218.3|28258.3|28218.3|28264.7|28224.7|28258.2|28218.2|0
1691551200000|2023-08-09 03:20:00|28258.2|28218.2|28258.1|28218.1|28258.3|28218.3|28258.1|28218.1|0
1691551500000|2023-08-09 03:25:00|28258.2|28218.2|28258.1|28218.1|28258.2|28218.2|28258.1|28218.1|0
1691551800000|2023-08-09 03:30:00|28258.2|28218.2|28258|28218|28258.2|28218.2|28257.9|28217.9|0
1691552100000|2023-08-09 03:35:00|28258.1|28218.1|28258|28218|28264.4|28224.4|28258|28218|0
1691552400000|2023-08-09 03:40:00|28258.1|28218.1|28258|28218|28258.1|28218.1|28257.9|28217.9|0
1691552700000|2023-08-09 03:45:00|28258.1|28218.1|28257.9|28217.9|28258.1|28218.1|28257.9|28217.9|0
1691553000000|2023-08-09 03:50:00|28257.8|28217.8|28257.9|28217.9|28258|28218|28257.8|28217.8|0
1691553300000|2023-08-09 03:55:00|28258|28218|28258|28218|28258.1|28218.1|28258|28218|0
1691553600000|2023-08-09 04:00:00|28258.1|28218.1|28258.1|28218.1|28258.1|28218.1|28258|28218|0
1691553900000|2023-08-09 04:05:00|28258.2|28218.2|28258.2|28218.2|28264.5|28224.5|28258.1|28218.1|0
1691554200000|2023-08-09 04:10:00|28258.1|28218.1|28258.9|28218.9|28258.9|28218.9|28258.1|28218.1|0
1691554500000|2023-08-09 04:15:00|28258.8|28218.8|28258.9|28218.9|28258.9|28218.9|28258.8|28218.8|0
1691554800000|2023-08-09 04:20:00|28258.8|28218.8|28258.8|28218.8|28258.9|28218.9|28258.7|28218.7|0
1691555100000|2023-08-09 04:25:00|28258.7|28218.7|28258.6|28218.6|28258.8|28218.8|28258.6|28218.6|0
1691555400000|2023-08-09 04:30:00|28258.7|28218.7|28258.2|28218.2|28258.7|28218.7|28258.2|28218.2|0
1691555700000|2023-08-09 04:35:00|28258.3|28218.3|28258.4|28218.4|28258.4|28218.4|28258.2|28218.2|0
1691556000000|2023-08-09 04:40:00|28258.5|28218.5|28264.9|28224.9|28264.9|28224.9|28258.4|28218.4|0
1691556300000|2023-08-09 04:45:00|28264.8|28224.8|28258.5|28218.5|28264.9|28224.9|28258.4|28218.4|0
1691556900000|2023-08-09 04:55:00|28258.4|28218.4|28258.5|28218.5|28258.6|28218.6|28258.4|28218.4|0
1691557200000|2023-08-09 05:00:00|28258.6|28218.6|28262.4|28222.4|28264.9|28224.9|28256|28216|0
1691557500000|2023-08-09 05:05:00|28262.3|28222.3|28256|28216|28262.4|28222.4|28256|28216|0
1691557800000|2023-08-09 05:10:00|28259.2|28219.2|28256.1|28216.1|28262.4|28222.4|28256|28216|0
1691558100000|2023-08-09 05:15:00|28262.4|28222.4|28321.8|28281.8|28321.8|28281.8|28262.4|28222.4|0
1691558400000|2023-08-09 05:20:00|28321.9|28281.9|28320.8|28280.8|28321.9|28281.9|28320.8|28280.8|0
1691558700000|2023-08-09 05:25:00|28320.7|28280.7|28320.8|28280.8|28320.9|28280.9|28314.4|28274.4|0
1691559000000|2023-08-09 05:30:00|28320.9|28280.9|28314.3|28274.3|28320.9|28280.9|28314.3|28274.3|0
1691559300000|2023-08-09 05:35:00|28314.4|28274.4|28314.3|28274.3|28314.4|28274.4|28314.3|28274.3|0
1691559600000|2023-08-09 05:40:00|28314.5|28274.5|28314.6|28274.6|28320.9|28280.9|28314.5|28274.5|0
1691559900000|2023-08-09 05:45:00|28314.7|28274.7|28322.9|28282.9|28322.9|28282.9|28314.6|28274.6|0
1691560200000|2023-08-09 05:50:00|28319.7|28279.7|28324.4|28284.4|28329.6|28289.6|28319.7|28279.7|0
1691560500000|2023-08-09 05:55:00|28324.3|28284.3|28307.9|28267.9|28324.3|28284.3|28301.4|28261.4|0
1691560800000|2023-08-09 06:00:00|28314.2|28274.2|28295.8|28280.8|28314.2|28285.8|28243.3|28228.3|113
1691561100000|2023-08-09 06:05:00|28288.3|28273.3|28335.8|28320.8|28345.8|28330.8|28285.8|28270.8|114
1691561400000|2023-08-09 06:10:00|28338.3|28323.3|28350.8|28335.8|28360.8|28345.8|28333.3|28318.3|141
1691561700000|2023-08-09 06:15:00|28345.8|28330.8|28315.8|28300.8|28345.8|28330.8|28310.8|28295.8|63
1691562000000|2023-08-09 06:20:00|28318.3|28303.3|28345.8|28330.8|28348.3|28333.3|28310.8|28295.8|119
1691562300000|2023-08-09 06:25:00|28350.8|28335.8|28335.8|28320.8|28355.8|28340.8|28330.8|28315.8|70
1691562600000|2023-08-09 06:30:00|28340.8|28325.8|28318.3|28303.3|28340.8|28325.8|28310.8|28295.8|83
1691562900000|2023-08-09 06:35:00|28315.8|28300.8|28320.8|28305.8|28343.3|28328.3|28315.8|28300.8|91
1691563200000|2023-08-09 06:40:00|28323.3|28308.3|28318.3|28303.3|28335.8|28320.8|28318.3|28303.3|65
1691563500000|2023-08-09 06:45:00|28320.8|28305.8|28335.8|28320.8|28335.8|28320.8|28315.8|28300.8|32
1691563800000|2023-08-09 06:50:00|28333.3|28318.3|28380.8|28365.8|28380.8|28365.8|28330.8|28315.8|72
1691564100000|2023-08-09 06:55:00|28378.3|28363.3|28378.3|28363.3|28400.8|28385.8|28360.8|28345.8|191
1691564400000|2023-08-09 07:00:00|28375.8|28360.8|28395.8|28380.8|28415.8|28400.8|28350.8|28335.8|861
1691564700000|2023-08-09 07:05:00|28400.8|28385.8|28293.3|28278.3|28408.3|28393.3|28275.8|28260.8|745
1691565000000|2023-08-09 07:10:00|28295.8|28280.8|28250.8|28235.8|28315.8|28300.8|28230.8|28215.8|483
1691565300000|2023-08-09 07:15:00|28255.8|28240.8|28285.8|28270.8|28285.8|28270.8|28225.8|28210.8|326
1691565600000|2023-08-09 07:20:00|28280.8|28265.8|28355.8|28340.8|28363.3|28348.3|28238.3|28223.3|432
1691565900000|2023-08-09 07:25:00|28353.3|28338.3|28365.8|28350.8|28378.3|28363.3|28308.3|28293.3|283
1691566200000|2023-08-09 07:30:00|28368.3|28353.3|28410.8|28395.8|28415.8|28400.8|28355.8|28340.8|328
1691566500000|2023-08-09 07:35:00|28405.8|28390.8|28445.8|28430.8|28465.8|28450.8|28405.8|28390.8|393
1691566800000|2023-08-09 07:40:00|28443.7|28428.7|28436.2|28421.2|28456.2|28441.2|28418.7|28403.7|281
1691567100000|2023-08-09 07:45:00|28433.7|28418.7|28423.7|28408.7|28443.7|28428.7|28408.7|28393.7|180
1691567400000|2023-08-09 07:50:00|28428.7|28413.7|28393.7|28378.7|28443.7|28428.7|28383.7|28368.7|133
1691567700000|2023-08-09 07:55:00|28398.7|28383.7|28428.7|28413.7|28438.7|28423.7|28398.7|28383.7|138
1691568000000|2023-08-09 08:00:00|28431.2|28416.2|28458.7|28443.7|28458.7|28443.7|28418.7|28403.7|155
1691568300000|2023-08-09 08:05:00|28461.2|28446.2|28461.2|28446.2|28483.7|28468.7|28453.7|28438.7|236
1691568600000|2023-08-09 08:10:00|28458.7|28443.7|28433.7|28418.7|28463.7|28448.7|28433.7|28418.7|108
1691568900000|2023-08-09 08:15:00|28438.7|28423.7|28448.7|28433.7|28458.7|28443.7|28431.2|28416.2|178
1691569200000|2023-08-09 08:20:00|28453.7|28438.7|28473.7|28458.7|28478.7|28463.7|28433.7|28418.7|254
1691569500000|2023-08-09 08:25:00|28476.2|28461.2|28493.7|28478.7|28493.7|28478.7|28463.7|28448.7|189
1691569800000|2023-08-09 08:30:00|28496.2|28481.2|28506.2|28491.2|28513.7|28498.7|28493.7|28478.7|128
1691570100000|2023-08-09 08:35:00|28508.7|28493.7|28518.7|28503.7|28518.7|28503.7|28491.2|28476.2|122
1691570400000|2023-08-09 08:40:00|28523.7|28508.7|28498.7|28483.7|28523.7|28508.7|28496.2|28481.2|128
1691570700000|2023-08-09 08:45:00|28496.2|28481.2|28528.7|28513.7|28533.7|28518.7|28493.7|28478.7|102
1691571000000|2023-08-09 08:50:00|28531.2|28516.2|28513.7|28498.7|28533.7|28518.7|28513.7|28498.7|120
1691571300000|2023-08-09 08:55:00|28508.7|28493.7|28511.2|28496.2|28523.7|28508.7|28506.2|28491.2|92
1691571600000|2023-08-09 09:00:00|28508.7|28493.7|28518.7|28503.7|28523.7|28508.7|28506.2|28491.2|81
1691571900000|2023-08-09 09:05:00|28516.2|28501.2|28523.7|28508.7|28528.7|28513.7|28513.7|28498.7|102
1691572200000|2023-08-09 09:10:00|28518.7|28503.7|28498.7|28483.7|28518.7|28503.7|28493.7|28478.7|195
1691572500000|2023-08-09 09:15:00|28493.7|28478.7|28468.7|28453.7|28498.7|28483.7|28461.2|28446.2|138
1691572800000|2023-08-09 09:20:00|28473.7|28458.7|28496.2|28481.2|28501.2|28486.2|28468.7|28453.7|111
1691573100000|2023-08-09 09:25:00|28498.7|28483.7|28478.7|28463.7|28501.2|28486.2|28471.2|28456.2|103
1691573400000|2023-08-09 09:30:00|28481.2|28466.2|28473.7|28458.7|28483.7|28468.7|28453.7|28438.7|194
1691573700000|2023-08-09 09:35:00|28471.2|28456.2|28453.7|28438.7|28473.7|28458.7|28438.7|28423.7|109
1691574000000|2023-08-09 09:40:00|28456.2|28441.2|28473.7|28458.7|28476.2|28461.2|28453.7|28438.7|95
1691574300000|2023-08-09 09:45:00|28476.2|28461.2|28463.7|28448.7|28478.7|28463.7|28463.7|28448.7|106
1691574600000|2023-08-09 09:50:00|28461.2|28446.2|28493.7|28478.7|28493.7|28478.7|28458.7|28443.7|72
1691574900000|2023-08-09 09:55:00|28491.2|28476.2|28488.7|28473.7|28498.7|28483.7|28473.7|28458.7|35
1691575200000|2023-08-09 10:00:00|28483.7|28468.7|28483.7|28468.7|28498.7|28483.7|28481.2|28466.2|36
1691575500000|2023-08-09 10:05:00|28478.7|28463.7|28488.7|28473.7|28493.7|28478.7|28473.7|28458.7|32
1691575800000|2023-08-09 10:10:00|28493.7|28478.7|28463.7|28448.7|28493.7|28478.7|28458.7|28443.7|60
1691576100000|2023-08-09 10:15:00|28466.2|28451.2|28478.7|28463.7|28478.7|28463.7|28458.7|28443.7|32
1691576400000|2023-08-09 10:20:00|28483.7|28468.7|28516.2|28501.2|28518.7|28503.7|28478.7|28463.7|50
1691576700000|2023-08-09 10:25:00|28518.7|28503.7|28506.2|28491.2|28518.7|28503.7|28503.7|28488.7|26
1691577000000|2023-08-09 10:30:00|28503.7|28488.7|28503.7|28488.7|28513.7|28498.7|28503.7|28488.7|40
1691577300000|2023-08-09 10:35:00|28508.7|28493.7|28478.7|28463.7|28508.7|28493.7|28478.7|28463.7|90
1691577600000|2023-08-09 10:40:00|28481.2|28466.2|28478.7|28463.7|28496.2|28481.2|28473.7|28458.7|31
1691577900000|2023-08-09 10:45:00|28476.2|28461.2|28471.2|28456.2|28483.7|28468.7|28466.2|28451.2|69
1691578200000|2023-08-09 10:50:00|28468.7|28453.7|28478.7|28463.7|28488.7|28473.7|28466.2|28451.2|37
1691578500000|2023-08-09 10:55:00|28476.2|28461.2|28473.7|28458.7|28483.7|28468.7|28473.7|28458.7|23
1691578800000|2023-08-09 11:00:00|28468.7|28453.7|28468.7|28453.7|28476.2|28461.2|28458.7|28443.7|43
1691579100000|2023-08-09 11:05:00|28463.7|28448.7|28458.7|28443.7|28468.7|28453.7|28453.7|28438.7|73
1691579400000|2023-08-09 11:10:00|28461.2|28446.2|28426.2|28411.2|28463.7|28448.7|28423.7|28408.7|77
1691579700000|2023-08-09 11:15:00|28423.7|28408.7|28413.7|28398.7|28428.7|28413.7|28411.2|28396.2|44
1691580000000|2023-08-09 11:20:00|28411.2|28396.2|28433.7|28418.7|28433.7|28418.7|28408.7|28393.7|54
1691580300000|2023-08-09 11:25:00|28431.2|28416.2|28403.7|28388.7|28433.7|28418.7|28403.7|28388.7|62
1691580600000|2023-08-09 11:30:00|28406.2|28391.2|28423.7|28408.7|28443.7|28428.7|28403.7|28388.7|107
1691580900000|2023-08-09 11:35:00|28421.2|28406.2|28416.2|28401.2|28423.7|28408.7|28408.7|28393.7|54
1691581200000|2023-08-09 11:40:00|28418.7|28403.7|28418.7|28403.7|28421.2|28406.2|28406.2|28391.2|24
1691581500000|2023-08-09 11:45:00|28421.2|28406.2|28426.2|28411.2|28431.2|28416.2|28411.2|28396.2|55
1691581800000|2023-08-09 11:50:00|28431.2|28416.2|28416.2|28401.2|28431.2|28416.2|28416.2|28401.2|34
1691582100000|2023-08-09 11:55:00|28421.2|28406.2|28406.2|28391.2|28421.2|28406.2|28401.2|28386.2|46
1691582400000|2023-08-09 12:00:00|28408.7|28393.7|28436.2|28421.2|28436.2|28421.2|28401.2|28386.2|38
1691582700000|2023-08-09 12:05:00|28433.7|28418.7|28411.2|28396.2|28436.2|28421.2|28406.2|28391.2|45
1691583000000|2023-08-09 12:10:00|28413.7|28398.7|28401.2|28386.2|28416.2|28401.2|28398.7|28383.7|42
1691583300000|2023-08-09 12:15:00|28398.7|28383.7|28376.2|28361.2|28401.2|28386.2|28366.2|28351.2|91
1691583600000|2023-08-09 12:20:00|28373.7|28358.7|28361.2|28346.2|28376.2|28361.2|28336.2|28321.2|86
1691583900000|2023-08-09 12:25:00|28358.7|28343.7|28361.2|28346.2|28371.2|28356.2|28346.2|28331.2|100
1691584200000|2023-08-09 12:30:00|28363.7|28348.7|28378.7|28363.7|28383.7|28368.7|28361.2|28346.2|86
1691584500000|2023-08-09 12:35:00|28381.2|28366.2|28381.2|28366.2|28391.2|28376.2|28371.2|28356.2|113
1691584800000|2023-08-09 12:40:00|28378.7|28363.7|28346.2|28331.2|28378.7|28363.7|28346.2|28331.2|96
1691585100000|2023-08-09 12:45:00|28348.7|28333.7|28346.2|28331.2|28358.7|28343.7|28341.2|28326.2|85
1691585400000|2023-08-09 12:50:00|28343.7|28328.7|28336.2|28321.2|28343.7|28328.7|28326.2|28311.2|96
1691585700000|2023-08-09 12:55:00|28333.7|28318.7|28331.2|28316.2|28333.7|28318.7|28321.2|28306.2|117
1691586000000|2023-08-09 13:00:00|28336.2|28321.2|28346.2|28331.2|28351.2|28336.2|28316.2|28301.2|124
1691586300000|2023-08-09 13:05:00|28348.7|28333.7|28356.2|28341.2|28361.2|28346.2|28341.2|28326.2|79
1691586600000|2023-08-09 13:10:00|28351.2|28336.2|28331.2|28316.2|28356.2|28341.2|28326.2|28311.2|92
1691586900000|2023-08-09 13:15:00|28336.2|28321.2|28358.7|28343.7|28361.2|28346.2|28331.2|28316.2|89
1691587200000|2023-08-09 13:20:00|28356.2|28341.2|28356.2|28341.2|28361.2|28346.2|28346.2|28331.2|60
1691587500000|2023-08-09 13:25:00|28353.7|28338.7|28336.2|28321.2|28366.2|28351.2|28331.2|28316.2|116
1691587800000|2023-08-09 13:30:00|28338.7|28323.7|28356.2|28341.2|28356.2|28341.2|28316.2|28301.2|301
1691588100000|2023-08-09 13:35:00|28353.7|28338.7|28318.7|28303.7|28358.7|28343.7|28313.7|28298.7|134
1691588400000|2023-08-09 13:40:00|28316.2|28301.2|28358.7|28343.7|28366.2|28351.2|28311.2|28296.2|126
1691588700000|2023-08-09 13:45:00|28356.2|28341.2|28378.7|28363.7|28381.2|28366.2|28346.2|28331.2|127
1691589000000|2023-08-09 13:50:00|28376.2|28361.2|28356.2|28341.2|28381.2|28366.2|28331.2|28316.2|345
1691589300000|2023-08-09 13:55:00|28358.7|28343.7|28376.2|28361.2|28386.2|28371.2|28341.2|28326.2|78
1691589600000|2023-08-09 14:00:00|28378.7|28363.7|28396.2|28381.2|28401.2|28386.2|28376.2|28361.2|100
1691589900000|2023-08-09 14:05:00|28391.2|28376.2|28356.2|28341.2|28391.2|28376.2|28346.2|28331.2|169
1691590200000|2023-08-09 14:10:00|28354.8|28339.8|28377.3|28362.3|28379.8|28364.8|28354.8|28339.8|86
1691590500000|2023-08-09 14:15:00|28374.8|28359.8|28384.8|28369.8|28399.8|28384.8|28369.8|28354.8|110
1691590800000|2023-08-09 14:20:00|28387.3|28372.3|28379.8|28364.8|28397.3|28382.3|28374.8|28359.8|91
1691591100000|2023-08-09 14:25:00|28384.8|28369.8|28394.8|28379.8|28404.8|28389.8|28384.8|28369.8|80
1691591400000|2023-08-09 14:30:00|28392.3|28377.3|28407.3|28392.3|28414.8|28399.8|28392.3|28377.3|113
1691591700000|2023-08-09 14:35:00|28404.8|28389.8|28439.8|28424.8|28444.8|28429.8|28404.8|28389.8|178
1691592000000|2023-08-09 14:40:00|28434.8|28419.8|28424.8|28409.8|28439.8|28424.8|28414.8|28399.8|141
1691592300000|2023-08-09 14:45:00|28422.3|28407.3|28407.3|28392.3|28424.8|28409.8|28407.3|28392.3|88
1691592600000|2023-08-09 14:50:00|28404.8|28389.8|28369.8|28354.8|28414.8|28399.8|28364.8|28349.8|116
1691592900000|2023-08-09 14:55:00|28367.3|28352.3|28364.8|28349.8|28379.8|28364.8|28354.8|28339.8|117
1691593200000|2023-08-09 15:00:00|28362.3|28347.3|28364.8|28349.8|28374.8|28359.8|28347.3|28332.3|123
1691593500000|2023-08-09 15:05:00|28367.3|28352.3|28359.8|28344.8|28369.8|28354.8|28344.8|28329.8|89
1691593800000|2023-08-09 15:10:00|28357.3|28342.3|28349.8|28334.8|28364.8|28349.8|28347.3|28332.3|94
1691594100000|2023-08-09 15:15:00|28354.8|28339.8|28324.8|28309.8|28359.8|28344.8|28317.3|28302.3|258
1691594400000|2023-08-09 15:20:00|28319.8|28304.8|28294.8|28279.8|28319.8|28304.8|28294.8|28279.8|301
1691594700000|2023-08-09 15:25:00|28297.3|28282.3|28299.8|28284.8|28302.3|28287.3|28279.8|28264.8|485
1691595000000|2023-08-09 15:30:00|28297.3|28282.3|28309.8|28294.8|28314.8|28299.8|28279.8|28264.8|321
1691595300000|2023-08-09 15:35:00|28307.3|28292.3|28319.8|28304.8|28324.8|28309.8|28294.8|28279.8|226
1691595600000|2023-08-09 15:40:00|28324.8|28309.8|28304.8|28289.8|28324.8|28309.8|28302.3|28287.3|40
1691595900000|2023-08-09 15:45:00|28302.3|28287.3|28289.8|28274.8|28309.8|28294.8|28289.8|28274.8|66
1691596200000|2023-08-09 15:50:00|28292.3|28272.3|28282.3|28262.3|28292.3|28272.3|28282.3|28257.3|27
1691596500000|2023-08-09 15:55:00|28287.3|28267.3|28292.3|28272.3|28292.3|28272.3|28272.3|28252.3|28
1691596800000|2023-08-09 16:00:00|28287.3|28267.3|28297.3|28277.3|28302.3|28282.3|28287.3|28267.3|24
1691597100000|2023-08-09 16:05:00|28302.3|28282.3|28312.3|28292.3|28317.3|28297.3|28297.3|28277.3|10
1691597400000|2023-08-09 16:10:00|28317.3|28297.3|28312.3|28292.3|28317.3|28297.3|28302.3|28282.3|11
1691597700000|2023-08-09 16:15:00|28307.3|28287.3|28297.3|28277.3|28312.3|28292.3|28297.3|28277.3|17
1691598000000|2023-08-09 16:20:00|28292.3|28272.3|28307.3|28287.3|28307.3|28287.3|28292.3|28272.3|13
1691598300000|2023-08-09 16:25:00|28302.3|28282.3|28302.3|28282.3|28307.3|28287.3|28302.3|28277.3|23
1691598600000|2023-08-09 16:30:00|28297.3|28277.3|28317.3|28297.3|28317.3|28297.3|28297.3|28277.3|17
1691598900000|2023-08-09 16:35:00|28312.3|28292.3|28312.3|28292.3|28317.3|28297.3|28312.3|28292.3|25
1691599200000|2023-08-09 16:40:00|28317.3|28297.3|28312.3|28292.3|28317.3|28297.3|28312.3|28292.3|4
1691599500000|2023-08-09 16:45:00|28317.3|28287.3|28327.3|28307.3|28327.3|28307.3|28312.3|28287.3|30
1691599800000|2023-08-09 16:50:00|28322.3|28302.3|28327.3|28307.3|28327.3|28307.3|28322.3|28302.3|11
1691600100000|2023-08-09 16:55:00|28332.3|28312.3|28327.3|28302.3|28332.3|28312.3|28322.3|28302.3|18
1691600400000|2023-08-09 17:00:00|28322.3|28307.3|28347.3|28327.3|28347.3|28327.3|28317.3|28297.3|20
1691600700000|2023-08-09 17:05:00|28352.3|28332.3|28367.3|28347.3|28372.3|28347.3|28352.3|28332.3|13
1691601000000|2023-08-09 17:10:00|28372.3|28352.3|28387.3|28367.3|28392.3|28372.3|28367.3|28347.3|38
1691601300000|2023-08-09 17:15:00|28392.3|28372.3|28387.3|28367.3|28392.3|28372.3|28382.3|28362.3|22
1691601600000|2023-08-09 17:20:00|28382.3|28362.3|28387.3|28362.3|28387.3|28367.3|28382.3|28357.3|8
1691601900000|2023-08-09 17:25:00|28382.3|28367.3|28387.3|28367.3|28397.3|28372.3|28382.3|28367.3|3
1691602200000|2023-08-09 17:30:00|28392.3|28372.3|28397.3|28377.3|28402.3|28382.3|28392.3|28372.3|7
1691602500000|2023-08-09 17:35:00|28402.3|28382.3|28412.3|28392.3|28412.3|28392.3|28402.3|28377.3|12
1691602800000|2023-08-09 17:40:00|28407.3|28387.3|28407.3|28387.3|28412.3|28387.3|28397.3|28377.3|21
1691603100000|2023-08-09 17:45:00|28412.3|28392.3|28397.3|28377.3|28412.3|28392.3|28397.3|28372.3|31
1691603400000|2023-08-09 17:50:00|28402.3|28382.3|28402.3|28382.3|28407.3|28387.3|28397.3|28377.3|15
1691603700000|2023-08-09 17:55:00|28397.3|28377.3|28397.3|28377.3|28412.3|28387.3|28397.3|28377.3|8
1691604000000|2023-08-09 18:00:00|28392.3|28372.3|28407.3|28382.3|28407.3|28382.3|28392.3|28367.3|13
1691604300000|2023-08-09 18:05:00|28402.3|28387.3|28417.3|28397.3|28417.3|28397.3|28402.3|28382.3|5
1691604600000|2023-08-09 18:10:00|28422.3|28392.3|28427.3|28407.3|28427.3|28407.3|28417.3|28392.3|10
1691604900000|2023-08-09 18:15:00|28432.3|28412.3|28442.3|28422.3|28447.3|28427.3|28427.3|28402.3|32
1691605200000|2023-08-09 18:20:00|28447.3|28427.3|28432.3|28412.3|28447.3|28427.3|28422.3|28402.3|2
1691605500000|2023-08-09 18:25:00|28437.3|28407.3|28442.3|28427.3|28447.3|28427.3|28437.3|28407.3|11
1691605800000|2023-08-09 18:30:00|28439.8|28424.8|28444.8|28429.8|28459.8|28444.8|28439.8|28424.8|21
1691606100000|2023-08-09 18:35:00|28447.3|28432.3|28444.8|28429.8|28449.8|28434.8|28444.8|28429.8|3
1691606400000|2023-08-09 18:40:00|28439.8|28424.8|28439.8|28424.8|28447.3|28432.3|28434.8|28419.8|10
1691606700000|2023-08-09 18:45:00|28434.8|28419.8|28439.8|28424.8|28439.8|28424.8|28429.8|28414.8|8
1691607000000|2023-08-09 18:50:00|28434.8|28419.8|28429.8|28414.8|28439.8|28424.8|28424.8|28409.8|7
1691607300000|2023-08-09 18:55:00|28432.3|28417.3|28429.8|28414.8|28439.8|28424.8|28427.3|28412.3|10
1691607600000|2023-08-09 19:00:00|28432.3|28417.3|28429.8|28414.8|28432.3|28417.3|28424.8|28409.8|5
1691607900000|2023-08-09 19:05:00|28424.8|28409.8|28399.8|28384.8|28429.8|28414.8|28399.8|28384.8|17
1691608200000|2023-08-09 19:10:00|28397.3|28382.3|28407.3|28392.3|28409.8|28394.8|28394.8|28379.8|19
1691608500000|2023-08-09 19:15:00|28404.8|28389.8|28409.8|28394.8|28409.8|28394.8|28399.8|28384.8|14
1691608800000|2023-08-09 19:20:00|28407.3|28392.3|28419.8|28404.8|28424.8|28409.8|28404.8|28389.8|6
1691609100000|2023-08-09 19:25:00|28422.3|28407.3|28412.3|28397.3|28424.8|28409.8|28409.8|28394.8|9
1691609400000|2023-08-09 19:30:00|28414.8|28399.8|28404.8|28389.8|28419.8|28404.8|28404.8|28389.8|15
1691609700000|2023-08-09 19:35:00|28407.3|28392.3|28392.3|28377.3|28409.8|28394.8|28392.3|28377.3|13
1691610000000|2023-08-09 19:40:00|28394.8|28379.8|28392.3|28377.3|28402.3|28387.3|28389.8|28374.8|10
1691610300000|2023-08-09 19:45:00|28389.8|28374.8|28357.3|28342.3|28389.8|28374.8|28349.8|28334.8|17
1691610600000|2023-08-09 19:50:00|28354.8|28339.8|28344.8|28329.8|28357.3|28342.3|28342.3|28327.3|37
1691610900000|2023-08-09 19:55:00|28354.8|28339.8|28342.3|28327.3|28357.3|28342.3|28322.3|28307.3|28
1691611200000|2023-08-09 20:00:00|28367.5|28327.5|28400.3|28360.3|28404.9|28364.9|28367.5|28327.5|0
1691611500000|2023-08-09 20:05:00|28401.6|28361.6|28409.5|28369.5|28409.5|28369.5|28398.3|28358.3|0
1691611800000|2023-08-09 20:10:00|28409.4|28369.4|28413|28373|28418.2|28378.2|28403.8|28363.8|0
1691612100000|2023-08-09 20:15:00|28411.7|28371.7|28408.4|28368.4|28415|28375|28405.1|28365.1|0
1691612400000|2023-08-09 20:20:00|28407.1|28367.1|28409.5|28369.5|28412.8|28372.8|28404.9|28364.9|0
1691612700000|2023-08-09 20:25:00|28409.6|28369.6|28416.1|28376.1|28418|28378|28409.5|28369.5|0
1691613000000|2023-08-09 20:30:00|28416|28376|28411.5|28371.5|28416|28376|28409.5|28369.5|0
1691613300000|2023-08-09 20:35:00|28411.4|28371.4|28411.5|28371.5|28411.5|28371.5|28406.9|28366.9|0
1691613600000|2023-08-09 20:40:00|28412.1|28372.1|28408.2|28368.2|28412.8|28372.8|28406.9|28366.9|0
1691613900000|2023-08-09 20:45:00|28409.5|28369.5|28411.5|28371.5|28411.5|28371.5|28406.9|28366.9|0
1691614200000|2023-08-09 20:50:00|28412.1|28372.1|28416.1|28376.1|28416.1|28376.1|28412.1|28372.1|0
1691614500000|2023-08-09 20:55:00|28416|28376|28416.7|28376.7|28418.7|28378.7|28408.2|28368.2|0
1691614800000|2023-08-09 21:00:00|28416.1|28376.1|28416.1|28376.1|28417.4|28377.4|28414.8|28374.8|0
1691615100000|2023-08-09 21:05:00|28418|28378|28416.7|28376.7|28418|28378|28416.1|28376.1|0
1691615400000|2023-08-09 21:10:00|28417.4|28377.4|28417.4|28377.4|28420|28380|28416.1|28376.1|0
1691615700000|2023-08-09 21:15:00|28417.3|28377.3|28410.2|28370.2|28417.4|28377.4|28407.5|28367.5|0
1691616000000|2023-08-09 21:20:00|28410.1|28370.1|28409.5|28369.5|28411.5|28371.5|28406.9|28366.9|0
1691616300000|2023-08-09 21:25:00|28410.8|28370.8|28411.5|28371.5|28411.5|28371.5|28409.5|28369.5|0
1691616600000|2023-08-09 21:30:00|28410.8|28370.8|28409.5|28369.5|28410.8|28370.8|28409.5|28369.5|0
1691616900000|2023-08-09 21:35:00|28408.2|28368.2|28409.5|28369.5|28410.1|28370.1|28408.2|28368.2|0
1691617200000|2023-08-09 21:40:00|28409.4|28369.4|28410.8|28370.8|28410.8|28370.8|28406.9|28366.9|0
1691617500000|2023-08-09 21:45:00|28411.5|28371.5|28411.5|28371.5|28411.5|28371.5|28410.8|28370.8|0
1691617800000|2023-08-09 21:50:00|28412.1|28372.1|28413.4|28373.4|28413.4|28373.4|28412.1|28372.1|0
1691618100000|2023-08-09 21:55:00|28413.5|28373.5|28413.4|28373.4|28414.7|28374.7|28412.8|28372.8|0
1691618400000|2023-08-09 22:00:00|28413.5|28373.5|28427.2|28387.2|28429.8|28389.8|28413.5|28373.5|0
1691618700000|2023-08-09 22:05:00|28425.9|28385.9|28423.9|28383.9|28426.5|28386.5|28419.3|28379.3|0
1691619000000|2023-08-09 22:10:00|28424|28384|28427.2|28387.2|28428.5|28388.5|28423.9|28383.9|0
1691619300000|2023-08-09 22:15:00|28425.9|28385.9|28424.8|28384.8|28430.7|28390.7|28424.8|28384.8|0
1691619600000|2023-08-09 22:20:00|28422.9|28382.9|28428.1|28388.1|28428.1|28388.1|28422.2|28382.2|0
1691619900000|2023-08-09 22:25:00|28428.7|28388.7|28430.7|28390.7|28433.3|28393.3|28426.1|28386.1|0
1691620200000|2023-08-09 22:30:00|28430.8|28390.8|28429.4|28389.4|28434|28394|28429.4|28389.4|0
1691620500000|2023-08-09 22:35:00|28428.1|28388.1|28429.4|28389.4|28429.4|28389.4|28426.1|28386.1|0
1691620800000|2023-08-09 22:40:00|28428.1|28388.1|28434|28394|28434|28394|28424.8|28384.8|0
1691621100000|2023-08-09 22:45:00|28434.1|28394.1|28437.3|28397.3|28439.2|28399.2|28434.1|28394.1|0
1691621400000|2023-08-09 22:50:00|28437.2|28397.2|28434|28394|28437.3|28397.3|28434|28394|0
1691621700000|2023-08-09 22:55:00|28434.7|28394.7|28434.7|28394.7|28436|28396|28432.7|28392.7|0
1691622000000|2023-08-09 23:00:00|28434.6|28394.6|28434|28394|28436|28396|28432.7|28392.7|0
1691622300000|2023-08-09 23:05:00|28434.1|28394.1|28432.7|28392.7|28436|28396|28429.4|28389.4|0
1691622600000|2023-08-09 23:10:00|28432|28392|28437.3|28397.3|28437.3|28397.3|28430.7|28390.7|0
1691622900000|2023-08-09 23:15:00|28437.2|28397.2|28430.7|28390.7|28437.3|28397.3|28429.4|28389.4|0
1691623200000|2023-08-09 23:20:00|28430.8|28390.8|28434|28394|28434|28394|28428.1|28388.1|0
1691623500000|2023-08-09 23:25:00|28433.9|28393.9|28434|28394|28436|28396|28432.7|28392.7|0
1691623800000|2023-08-09 23:30:00|28433.9|28393.9|28434|28394|28434|28394|28432.7|28392.7|0
1691624100000|2023-08-09 23:35:00|28434.7|28394.7|28437.9|28397.9|28439.2|28399.2|28434.7|28394.7|0
1691624400000|2023-08-09 23:40:00|28437.3|28397.3|28447.1|28407.1|28449.7|28409.7|28437.3|28397.3|0
1691624700000|2023-08-09 23:45:00|28445.8|28405.8|28441.9|28401.9|28447.1|28407.1|28441.9|28401.9|0
1691625000000|2023-08-09 23:50:00|28443.2|28403.2|28440.8|28400.8|28447.1|28407.1|28438.8|28398.8|0
1691625300000|2023-08-09 23:55:00|28440.7|28400.7|28435.5|28395.5|28440.7|28400.7|28435.5|28395.5|0
1691625600000|2023-08-10 00:00:00|28435.6|28395.6|28438.8|28398.8|28440.8|28400.8|28429.6|28389.6|0
1691625900000|2023-08-10 00:05:00|28439.5|28399.5|28434.4|28394.4|28439.5|28399.5|28431.1|28391.1|0
1691626200000|2023-08-10 00:10:00|28432.5|28392.5|28422.8|28382.8|28434.4|28394.4|28422.8|28382.8|0
1691626500000|2023-08-10 00:15:00|28421.5|28381.5|28421.1|28381.1|28422.8|28382.8|28395.4|28355.4|0
1691626800000|2023-08-10 00:20:00|28421|28381|28417.9|28377.9|28434.1|28394.1|28414.6|28374.6|0
1691627100000|2023-08-10 00:25:00|28418|28378|28414.8|28374.8|28421.2|28381.2|28414.8|28374.8|0
1691627400000|2023-08-10 00:30:00|28414.7|28374.7|28408.4|28368.4|28414.8|28374.8|28408.2|28368.2|0
1691627700000|2023-08-10 00:35:00|28414.7|28374.7|28414.8|28374.8|28421.3|28381.3|28408.3|28368.3|0
1691628000000|2023-08-10 00:40:00|28414.9|28374.9|28414.9|28374.9|28421.3|28381.3|28414.8|28374.8|0
1691628300000|2023-08-10 00:45:00|28418.1|28378.1|28421.5|28381.5|28434.3|28394.3|28414.9|28374.9|0
1691628600000|2023-08-10 00:50:00|28424.7|28384.7|28421.5|28381.5|28424.7|28384.7|28421.4|28381.4|0
1691628900000|2023-08-10 00:55:00|28427.8|28387.8|28427.9|28387.9|28428|28388|28421.5|28381.5|0
1691629200000|2023-08-10 01:00:00|28421.5|28381.5|28415|28375|28427.9|28387.9|28415|28375|0
1691629500000|2023-08-10 01:05:00|28421.4|28381.4|28415|28375|28421.4|28381.4|28415|28375|0
1691629800000|2023-08-10 01:10:00|28414.9|28374.9|28414.9|28374.9|28414.9|28374.9|28408.4|28368.4|0
1691630100000|2023-08-10 01:15:00|28414.8|28374.8|28421.3|28381.3|28421.4|28381.4|28408.4|28368.4|0
1691630400000|2023-08-10 01:20:00|28421.2|28381.2|28421.3|28381.3|28421.3|28381.3|28414.8|28374.8|0
1691630700000|2023-08-10 01:25:00|28421.5|28381.5|28428|28388|28428.1|28388.1|28421.5|28381.5|0
1691631000000|2023-08-10 01:30:00|28428.1|28388.1|28428.1|28388.1|28428.1|28388.1|28421.6|28381.6|0
1691631300000|2023-08-10 01:35:00|28428|28388|28421.3|28381.3|28440.8|28400.8|28421.2|28381.2|0
1691631600000|2023-08-10 01:40:00|28421.4|28381.4|28414.7|28374.7|28427.8|28387.8|28408.2|28368.2|0
1691631900000|2023-08-10 01:45:00|28414.8|28374.8|28421.1|28381.1|28427.6|28387.6|28414.8|28374.8|0
1691632200000|2023-08-10 01:50:00|28421.2|28381.2|28421|28381|28421.2|28381.2|28408.1|28368.1|0
1691632500000|2023-08-10 01:55:00|28420.9|28380.9|28421.1|28381.1|28421.2|28381.2|28420.9|28380.9|0
1691632800000|2023-08-10 02:00:00|28421.2|28381.2|28427.6|28387.6|28427.6|28387.6|28421|28381|0
1691633100000|2023-08-10 02:05:00|28430.8|28390.8|28434.2|28394.2|28440.6|28400.6|28430.8|28390.8|0
1691633400000|2023-08-10 02:10:00|28434.3|28394.3|28453.7|28413.7|28453.7|28413.7|28427.8|28387.8|0
1691633700000|2023-08-10 02:15:00|28453.8|28413.8|28441|28401|28460.3|28420.3|28441|28401|0
1691634000000|2023-08-10 02:20:00|28441.1|28401.1|28441|28401|28441.1|28401.1|28434.6|28394.6|0
1691634300000|2023-08-10 02:25:00|28441.1|28401.1|28460.5|28420.5|28460.5|28420.5|28441.1|28401.1|0
1691634600000|2023-08-10 02:30:00|28460.4|28420.4|28460.3|28420.3|28460.5|28420.5|28447.6|28407.6|0
1691634900000|2023-08-10 02:35:00|28460.2|28420.2|28460.3|28420.3|28460.3|28420.3|28453.8|28413.8|0
1691635200000|2023-08-10 02:40:00|28460.2|28420.2|28453.8|28413.8|28460.3|28420.3|28453.8|28413.8|0
1691635500000|2023-08-10 02:45:00|28460.2|28420.2|28460.2|28420.2|28460.3|28420.3|28453.8|28413.8|0
1691635800000|2023-08-10 02:50:00|28460.1|28420.1|28460.2|28420.2|28460.3|28420.3|28460.1|28420.1|0
1691636100000|2023-08-10 02:55:00|28460.3|28420.3|28460.3|28420.3|28460.3|28420.3|28460.2|28420.2|0
1691636400000|2023-08-10 03:00:00|28466.7|28426.7|28473.2|28433.2|28473.3|28433.3|28466.7|28426.7|0
1691636700000|2023-08-10 03:05:00|28479.6|28439.6|28473.3|28433.3|28479.7|28439.7|28466.8|28426.8|0
1691637000000|2023-08-10 03:10:00|28473.4|28433.4|28479.7|28439.7|28479.8|28439.8|28473.3|28433.3|0
1691637300000|2023-08-10 03:15:00|28479.8|28439.8|28486.1|28446.1|28486.2|28446.2|28479.6|28439.6|0
1691637600000|2023-08-10 03:20:00|28486.2|28446.2|28486.2|28446.2|28486.3|28446.3|28486.1|28446.1|0
1691637900000|2023-08-10 03:25:00|28486.1|28446.1|28492.6|28452.6|28492.6|28452.6|28486.1|28446.1|0
1691638200000|2023-08-10 03:30:00|28492.5|28452.5|28492.5|28452.5|28492.6|28452.6|28486.1|28446.1|0
1691638500000|2023-08-10 03:35:00|28492.4|28452.4|28486.1|28446.1|28492.5|28452.5|28486.1|28446.1|0
1691638800000|2023-08-10 03:40:00|28486|28446|28486.1|28446.1|28486.1|28446.1|28486|28446|0
1691639100000|2023-08-10 03:45:00|28492.5|28452.5|28485.9|28445.9|28492.5|28452.5|28485.9|28445.9|0
1691639400000|2023-08-10 03:50:00|28486|28446|28486|28446|28486.1|28446.1|28486|28446|0
1691639700000|2023-08-10 03:55:00|28486.1|28446.1|28486|28446|28486.1|28446.1|28486|28446|0
1691640000000|2023-08-10 04:00:00|28486.1|28446.1|28492.5|28452.5|28492.6|28452.6|28486|28446|0
1691640300000|2023-08-10 04:05:00|28492.6|28452.6|28492.6|28452.6|28492.7|28452.7|28492.6|28452.6|0
1691640600000|2023-08-10 04:10:00|28492.5|28452.5|28492.5|28452.5|28492.6|28452.6|28492.5|28452.5|0
1691640900000|2023-08-10 04:15:00|28486.1|28446.1|28486.2|28446.2|28486.2|28446.2|28486.1|28446.1|0
1691641200000|2023-08-10 04:20:00|28486.1|28446.1|28486.1|28446.1|28486.2|28446.2|28486.1|28446.1|0
1691641500000|2023-08-10 04:25:00|28486|28446|28486|28446|28486.1|28446.1|28486|28446|0
1691641800000|2023-08-10 04:30:00|28486.1|28446.1|28486|28446|28486.1|28446.1|28486|28446|0
1691642100000|2023-08-10 04:35:00|28485.9|28445.9|28485.9|28445.9|28486|28446|28485.9|28445.9|0
1691642400000|2023-08-10 04:40:00|28485.8|28445.8|28485.8|28445.8|28485.9|28445.9|28485.8|28445.8|0
1691642700000|2023-08-10 04:45:00|28485.9|28445.9|28487.6|28447.6|28487.6|28447.6|28485.8|28445.8|0
1691643000000|2023-08-10 04:50:00|28487.5|28447.5|28487.6|28447.6|28487.6|28447.6|28487.5|28447.5|0
1691643300000|2023-08-10 04:55:00|28487.5|28447.5|28487.4|28447.4|28487.6|28447.6|28487.4|28447.4|0
1691643600000|2023-08-10 05:00:00|28487.5|28447.5|28461.8|28421.8|28487.5|28447.5|28455.4|28415.4|0
1691643900000|2023-08-10 05:05:00|28461.7|28421.7|28431.7|28391.7|28468.3|28428.3|28431.7|28391.7|0
1691644200000|2023-08-10 05:10:00|28431.8|28391.8|28418.9|28378.9|28431.8|28391.8|28412.4|28372.4|0
1691644500000|2023-08-10 05:15:00|28419|28379|28431.6|28391.6|28431.6|28391.6|28412.3|28372.3|0
1691644800000|2023-08-10 05:20:00|28431.7|28391.7|28444.6|28404.6|28444.7|28404.7|28431.6|28391.6|0
1691645100000|2023-08-10 05:25:00|28444.7|28404.7|28444.6|28404.6|28444.7|28404.7|28444.6|28404.6|0
1691645400000|2023-08-10 05:30:00|28444.5|28404.5|28451.2|28411.2|28451.2|28411.2|28438.1|28398.1|0
1691645700000|2023-08-10 05:35:00|28451.3|28411.3|28457.6|28417.6|28470.4|28430.4|28451.3|28411.3|0
1691646000000|2023-08-10 05:40:00|28462.6|28422.6|28469|28429|28469|28429|28462.6|28422.6|0
1691646300000|2023-08-10 05:45:00|28475.4|28435.4|28475.3|28435.3|28475.4|28435.4|28468.9|28428.9|0
1691646600000|2023-08-10 05:50:00|28475.4|28435.4|28459|28419|28475.4|28435.4|28459|28419|0
1691646900000|2023-08-10 05:55:00|28454|28414|28470.4|28430.4|28470.4|28430.4|28453.9|28413.9|0
1691647200000|2023-08-10 06:00:00|28475.4|28435.4|28499.5|28484.5|28507|28492|28469|28429|61
1691647500000|2023-08-10 06:05:00|28497|28482|28507|28492|28507|28492|28484.5|28469.5|39
1691647800000|2023-08-10 06:10:00|28512|28497|28509.5|28494.5|28524.5|28509.5|28497|28482|35
1691648100000|2023-08-10 06:15:00|28512|28497|28492|28477|28514.5|28499.5|28492|28477|31
1691648400000|2023-08-10 06:20:00|28494.5|28479.5|28497|28482|28502|28487|28489.5|28474.5|21
1691648700000|2023-08-10 06:25:00|28494.5|28479.5|28504.5|28489.5|28507|28492|28492|28477|19
1691649000000|2023-08-10 06:30:00|28502|28487|28497|28482|28507|28492|28492|28477|31
1691649300000|2023-08-10 06:35:00|28499.5|28484.5|28504.5|28489.5|28507|28492|28499.5|28484.5|5
1691649600000|2023-08-10 06:40:00|28507|28492|28479.5|28464.5|28507|28492|28479.5|28464.5|25
1691649900000|2023-08-10 06:45:00|28482|28467|28484.5|28469.5|28489.5|28474.5|28479.5|28464.5|15
1691650200000|2023-08-10 06:50:00|28487|28472|28489.5|28474.5|28489.5|28474.5|28472|28457|15
1691650500000|2023-08-10 06:55:00|28487|28472|28464.5|28449.5|28499.5|28484.5|28462|28447|74
1691650800000|2023-08-10 07:00:00|28467|28452|28532|28517|28542|28527|28452|28437|837
1691651100000|2023-08-10 07:05:00|28527|28512|28547|28532|28557|28542|28527|28512|269
1691651400000|2023-08-10 07:10:00|28552|28537|28592|28577|28617|28602|28552|28537|366
1691651700000|2023-08-10 07:15:00|28594.5|28579.5|28632|28617|28632|28617|28589.5|28574.5|472
1691652000000|2023-08-10 07:20:00|28629.5|28614.5|28627|28612|28657|28642|28614.5|28599.5|385
1691652300000|2023-08-10 07:25:00|28629.5|28614.5|28619.5|28604.5|28642|28627|28604.5|28589.5|170
1691652600000|2023-08-10 07:30:00|28622|28607|28647|28632|28652|28637|28617|28602|276
1691652900000|2023-08-10 07:35:00|28642|28627|28627|28612|28672|28657|28627|28612|204
1691653200000|2023-08-10 07:40:00|28628.2|28613.2|28608.2|28593.2|28638.2|28623.2|28598.2|28583.2|198
1691653500000|2023-08-10 07:45:00|28603.2|28588.2|28593.2|28578.2|28623.2|28608.2|28585.7|28570.7|78
1691653800000|2023-08-10 07:50:00|28595.7|28580.7|28585.7|28570.7|28633.2|28618.2|28585.7|28570.7|82
1691654100000|2023-08-10 07:55:00|28588.2|28573.2|28573.2|28558.2|28608.2|28593.2|28568.2|28553.2|95
1691654400000|2023-08-10 08:00:00|28575.7|28560.7|28540.7|28525.7|28575.7|28560.7|28538.2|28523.2|174
1691654700000|2023-08-10 08:05:00|28538.2|28523.2|28553.2|28538.2|28563.2|28548.2|28533.2|28518.2|136
1691655000000|2023-08-10 08:10:00|28550.7|28535.7|28530.7|28515.7|28558.2|28543.2|28525.7|28510.7|72
1691655300000|2023-08-10 08:15:00|28533.2|28518.2|28558.2|28543.2|28558.2|28543.2|28523.2|28508.2|56
1691655600000|2023-08-10 08:20:00|28563.2|28548.2|28545.7|28530.7|28563.2|28548.2|28538.2|28523.2|53
1691655900000|2023-08-10 08:25:00|28548.2|28533.2|28553.2|28538.2|28553.2|28538.2|28540.7|28525.7|30
1691656200000|2023-08-10 08:30:00|28558.2|28543.2|28578.2|28563.2|28578.2|28563.2|28553.2|28538.2|98
1691656500000|2023-08-10 08:35:00|28583.2|28568.2|28593.2|28578.2|28598.2|28583.2|28568.2|28553.2|64
1691656800000|2023-08-10 08:40:00|28588.2|28573.2|28598.2|28583.2|28613.2|28598.2|28583.2|28568.2|121
1691657100000|2023-08-10 08:45:00|28593.2|28578.2|28608.2|28593.2|28610.7|28595.7|28588.2|28573.2|52
1691657400000|2023-08-10 08:50:00|28610.7|28595.7|28598.2|28583.2|28618.2|28603.2|28595.7|28580.7|50
1691657700000|2023-08-10 08:55:00|28600.7|28585.7|28558.2|28543.2|28603.2|28588.2|28558.2|28543.2|79
1691658000000|2023-08-10 09:00:00|28560.7|28545.7|28543.2|28528.2|28563.2|28548.2|28543.2|28528.2|114
1691658300000|2023-08-10 09:05:00|28548.2|28533.2|28563.2|28548.2|28573.2|28558.2|28548.2|28533.2|67
1691658600000|2023-08-10 09:10:00|28560.7|28545.7|28568.2|28553.2|28578.2|28563.2|28550.7|28535.7|64
1691658900000|2023-08-10 09:15:00|28565.7|28550.7|28553.2|28538.2|28573.2|28558.2|28548.2|28533.2|52
1691659200000|2023-08-10 09:20:00|28558.2|28543.2|28548.2|28533.2|28565.7|28550.7|28548.2|28533.2|47
1691659500000|2023-08-10 09:25:00|28543.2|28528.2|28553.2|28538.2|28558.2|28543.2|28538.2|28523.2|50
1691659800000|2023-08-10 09:30:00|28550.7|28535.7|28513.2|28498.2|28553.2|28538.2|28513.2|28498.2|120
1691660100000|2023-08-10 09:35:00|28518.2|28503.2|28508.2|28493.2|28518.2|28503.2|28498.2|28483.2|51
1691660400000|2023-08-10 09:40:00|28505.7|28490.7|28523.2|28508.2|28528.2|28513.2|28505.7|28490.7|47
1691660700000|2023-08-10 09:45:00|28525.7|28510.7|28533.2|28518.2|28543.2|28528.2|28523.2|28508.2|24
1691661000000|2023-08-10 09:50:00|28530.7|28515.7|28533.2|28518.2|28543.2|28528.2|28528.2|28513.2|32
1691661300000|2023-08-10 09:55:00|28530.7|28515.7|28538.2|28523.2|28538.2|28523.2|28518.2|28503.2|32
1691661600000|2023-08-10 10:00:00|28543.2|28528.2|28535.7|28520.7|28543.2|28528.2|28528.2|28513.2|36
1691661900000|2023-08-10 10:05:00|28533.2|28518.2|28503.2|28488.2|28535.7|28520.7|28503.2|28488.2|48
1691662200000|2023-08-10 10:10:00|28505.7|28490.7|28523.2|28508.2|28533.2|28518.2|28503.2|28488.2|70
1691662500000|2023-08-10 10:15:00|28525.7|28510.7|28513.2|28498.2|28528.2|28513.2|28513.2|28498.2|34
1691662800000|2023-08-10 10:20:00|28518.2|28503.2|28523.2|28508.2|28528.2|28513.2|28518.2|28503.2|52
1691663100000|2023-08-10 10:25:00|28528.2|28513.2|28518.2|28503.2|28528.2|28513.2|28513.2|28498.2|12
1691663400000|2023-08-10 10:30:00|28513.2|28498.2|28518.2|28503.2|28523.2|28508.2|28510.7|28495.7|52
1691663700000|2023-08-10 10:35:00|28520.7|28505.7|28533.2|28518.2|28533.2|28518.2|28518.2|28503.2|15
1691664000000|2023-08-10 10:40:00|28528.2|28513.2|28520.7|28505.7|28543.2|28528.2|28520.7|28505.7|29
1691664300000|2023-08-10 10:45:00|28523.2|28508.2|28543.2|28528.2|28543.2|28528.2|28518.2|28503.2|25
1691664600000|2023-08-10 10:50:00|28545.7|28530.7|28543.2|28528.2|28548.2|28533.2|28533.2|28518.2|34
1691664900000|2023-08-10 10:55:00|28545.7|28530.7|28548.2|28533.2|28553.2|28538.2|28543.2|28528.2|21
1691665200000|2023-08-10 11:00:00|28550.7|28535.7|28558.2|28543.2|28563.2|28548.2|28548.2|28533.2|51
1691665500000|2023-08-10 11:05:00|28560.7|28545.7|28558.2|28543.2|28568.2|28553.2|28553.2|28538.2|49
1691665800000|2023-08-10 11:10:00|28555.7|28540.7|28563.2|28548.2|28563.2|28548.2|28548.2|28533.2|46
1691666100000|2023-08-10 11:15:00|28568.2|28553.2|28550.7|28535.7|28573.2|28558.2|28548.2|28533.2|50
1691666400000|2023-08-10 11:20:00|28553.2|28538.2|28543.2|28528.2|28553.2|28538.2|28543.2|28528.2|21
1691666700000|2023-08-10 11:25:00|28540.7|28525.7|28520.7|28505.7|28540.7|28525.7|28513.2|28498.2|34
1691667000000|2023-08-10 11:30:00|28523.2|28508.2|28513.2|28498.2|28523.2|28508.2|28508.2|28493.2|52
1691667300000|2023-08-10 11:35:00|28510.7|28495.7|28508.2|28493.2|28518.2|28503.2|28505.7|28490.7|32
1691667600000|2023-08-10 11:40:00|28512.7|28497.7|28492.7|28477.7|28512.7|28497.7|28492.7|28477.7|87
1691667900000|2023-08-10 11:45:00|28490.2|28475.2|28495.2|28480.2|28497.7|28482.7|28477.7|28462.7|71
1691668200000|2023-08-10 11:50:00|28497.7|28482.7|28502.7|28487.7|28512.7|28497.7|28490.2|28475.2|59
1691668500000|2023-08-10 11:55:00|28497.7|28482.7|28477.7|28462.7|28497.7|28482.7|28477.7|28462.7|96
1691668800000|2023-08-10 12:00:00|28475.2|28460.2|28487.7|28472.7|28492.7|28477.7|28472.7|28457.7|69
1691669100000|2023-08-10 12:05:00|28490.2|28475.2|28510.2|28495.2|28515.2|28500.2|28487.7|28472.7|42
1691669400000|2023-08-10 12:10:00|28507.7|28492.7|28522.7|28507.7|28527.7|28512.7|28502.7|28487.7|37
1691669700000|2023-08-10 12:15:00|28527.7|28512.7|28507.7|28492.7|28537.7|28522.7|28505.2|28490.2|68
1691670000000|2023-08-10 12:20:00|28510.2|28495.2|28537.7|28522.7|28540.2|28525.2|28507.7|28492.7|41
1691670300000|2023-08-10 12:25:00|28532.7|28517.7|28517.7|28502.7|28537.7|28522.7|28517.7|28502.7|108
1691670600000|2023-08-10 12:30:00|28520.2|28505.2|28527.7|28512.7|28595.2|28580.2|28520.2|28505.2|302
1691670900000|2023-08-10 12:35:00|28525.2|28510.2|28517.7|28502.7|28557.7|28542.7|28512.7|28497.7|113
1691671200000|2023-08-10 12:40:00|28515.2|28500.2|28490.2|28475.2|28515.2|28500.2|28442.7|28427.7|226
1691671500000|2023-08-10 12:45:00|28492.7|28477.7|28552.7|28537.7|28562.7|28547.7|28487.7|28472.7|106
1691671800000|2023-08-10 12:50:00|28555.2|28540.2|28547.7|28532.7|28555.2|28540.2|28532.7|28517.7|119
1691672100000|2023-08-10 12:55:00|28550.2|28535.2|28560.2|28545.2|28562.7|28547.7|28532.7|28517.7|27
1691672400000|2023-08-10 13:00:00|28557.7|28542.7|28577.7|28562.7|28577.7|28562.7|28552.7|28537.7|72
1691672700000|2023-08-10 13:05:00|28572.7|28557.7|28572.7|28557.7|28597.7|28582.7|28547.7|28532.7|58
1691673000000|2023-08-10 13:10:00|28570.2|28555.2|28572.7|28557.7|28577.7|28562.7|28557.7|28542.7|51
1691673300000|2023-08-10 13:15:00|28570.2|28555.2|28582.7|28567.7|28592.7|28577.7|28557.7|28542.7|48
1691673600000|2023-08-10 13:20:00|28587.7|28572.7|28587.7|28572.7|28592.7|28577.7|28572.7|28557.7|60
1691673900000|2023-08-10 13:25:00|28592.7|28577.7|28592.7|28577.7|28597.7|28582.7|28577.7|28562.7|57
1691674200000|2023-08-10 13:30:00|28595.2|28580.2|28612.7|28597.7|28625.2|28610.2|28590.2|28575.2|140
1691674500000|2023-08-10 13:35:00|28617.7|28602.7|28610.2|28595.2|28627.7|28612.7|28602.7|28587.7|165
1691674800000|2023-08-10 13:40:00|28612.7|28597.7|28607.7|28592.7|28617.7|28602.7|28597.7|28582.7|162
1691675100000|2023-08-10 13:45:00|28610.2|28595.2|28637.7|28622.7|28647.7|28632.7|28607.7|28592.7|167
1691675400000|2023-08-10 13:50:00|28640.2|28625.2|28647.7|28632.7|28652.7|28637.7|28627.7|28612.7|187
1691675700000|2023-08-10 13:55:00|28650.2|28635.2|28647.7|28632.7|28652.7|28637.7|28627.7|28612.7|147
1691676000000|2023-08-10 14:00:00|28650.2|28635.2|28682.7|28667.7|28687.7|28672.7|28650.2|28635.2|216
1691676300000|2023-08-10 14:05:00|28685.2|28670.2|28692.7|28677.7|28702.7|28687.7|28677.7|28662.7|109
1691676600000|2023-08-10 14:10:00|28688.9|28673.9|28683.9|28668.9|28693.9|28678.9|28673.9|28658.9|2405
1691676900000|2023-08-10 14:15:00|28686.4|28671.4|28661.4|28646.4|28693.9|28678.9|28658.9|28643.9|128
1691677200000|2023-08-10 14:20:00|28658.9|28643.9|28648.9|28633.9|28661.4|28646.4|28623.9|28608.9|129
1691677500000|2023-08-10 14:25:00|28646.4|28631.4|28653.9|28638.9|28653.9|28638.9|28638.9|28623.9|80
1691677800000|2023-08-10 14:30:00|28651.4|28636.4|28658.9|28643.9|28673.9|28658.9|28648.9|28633.9|129
1691678100000|2023-08-10 14:35:00|28653.9|28638.9|28618.9|28603.9|28658.9|28643.9|28606.4|28591.4|129
1691678400000|2023-08-10 14:40:00|28616.4|28601.4|28578.9|28563.9|28618.9|28603.9|28573.9|28558.9|116
1691678700000|2023-08-10 14:45:00|28576.4|28561.4|28591.4|28576.4|28593.9|28578.9|28546.4|28531.4|194
1691679000000|2023-08-10 14:50:00|28588.9|28573.9|28601.4|28586.4|28603.9|28588.9|28573.9|28558.9|119
1691679300000|2023-08-10 14:55:00|28598.9|28583.9|28583.9|28568.9|28618.9|28603.9|28583.9|28568.9|74
1691679600000|2023-08-10 15:00:00|28586.4|28571.4|28581.4|28566.4|28596.4|28581.4|28568.9|28553.9|95
1691679900000|2023-08-10 15:05:00|28578.9|28563.9|28598.9|28583.9|28613.9|28598.9|28568.9|28553.9|79
1691680200000|2023-08-10 15:10:00|28596.4|28581.4|28598.9|28583.9|28611.4|28596.4|28588.9|28573.9|85
1691680500000|2023-08-10 15:15:00|28596.4|28581.4|28583.9|28568.9|28596.4|28581.4|28578.9|28563.9|127
1691680800000|2023-08-10 15:20:00|28581.4|28566.4|28568.9|28553.9|28583.9|28568.9|28563.9|28548.9|156
1691681100000|2023-08-10 15:25:00|28571.4|28556.4|28578.9|28563.9|28591.4|28576.4|28568.9|28553.9|198
1691681400000|2023-08-10 15:30:00|28573.9|28558.9|28578.9|28563.9|28593.9|28578.9|28568.9|28553.9|322
1691681700000|2023-08-10 15:35:00|28581.4|28566.4|28573.9|28558.9|28581.4|28566.4|28563.9|28548.9|198
1691682000000|2023-08-10 15:40:00|28571.4|28556.4|28543.9|28528.9|28576.4|28561.4|28543.9|28528.9|107
1691682300000|2023-08-10 15:45:00|28541.4|28526.4|28513.9|28498.9|28541.4|28526.4|28508.9|28493.9|105
1691682600000|2023-08-10 15:50:00|28516.4|28496.4|28506.4|28486.4|28516.4|28496.4|28491.4|28471.4|32
1691682900000|2023-08-10 15:55:00|28511.4|28481.4|28516.4|28491.4|28516.4|28496.4|28491.4|28471.4|32
1691683200000|2023-08-10 16:00:00|28511.4|28496.4|28516.4|28496.4|28516.4|28496.4|28501.4|28481.4|43
1691683500000|2023-08-10 16:05:00|28521.4|28491.4|28511.4|28491.4|28531.4|28511.4|28506.4|28486.4|25
1691683800000|2023-08-10 16:10:00|28516.4|28486.4|28511.4|28491.4|28521.4|28501.4|28501.4|28481.4|57
1691684100000|2023-08-10 16:15:00|28506.4|28486.4|28506.4|28486.4|28516.4|28496.4|28501.4|28481.4|48
1691684400000|2023-08-10 16:20:00|28501.4|28481.4|28506.4|28481.4|28516.4|28496.4|28501.4|28476.4|38
1691684700000|2023-08-10 16:25:00|28501.4|28476.4|28486.4|28461.4|28506.4|28476.4|28466.4|28446.4|47
1691685000000|2023-08-10 16:30:00|28481.4|28466.4|28481.4|28461.4|28491.4|28471.4|28481.4|28456.4|30
1691685300000|2023-08-10 16:35:00|28486.4|28466.4|28496.4|28476.4|28501.4|28481.4|28466.4|28441.4|52
1691685600000|2023-08-10 16:40:00|28491.4|28471.4|28491.4|28471.4|28496.4|28476.4|28481.4|28461.4|41
1691685900000|2023-08-10 16:45:00|28496.4|28476.4|28501.4|28481.4|28506.4|28486.4|28491.4|28471.4|25
1691686200000|2023-08-10 16:50:00|28496.4|28476.4|28466.4|28446.4|28501.4|28476.4|28466.4|28446.4|17
1691686500000|2023-08-10 16:55:00|28461.4|28441.4|28436.4|28411.4|28466.4|28446.4|28421.4|28401.4|32
1691686800000|2023-08-10 17:00:00|28431.4|28416.4|28431.4|28411.4|28446.4|28421.4|28426.4|28406.4|52
1691687100000|2023-08-10 17:05:00|28436.4|28416.4|28446.4|28421.4|28446.4|28426.4|28426.4|28406.4|85
1691687400000|2023-08-10 17:10:00|28441.4|28416.4|28446.4|28421.4|28446.4|28426.4|28436.4|28411.4|26
1691687700000|2023-08-10 17:15:00|28441.4|28426.4|28446.4|28426.4|28456.4|28431.4|28436.4|28416.4|16
1691688000000|2023-08-10 17:20:00|28441.4|28421.4|28431.4|28411.4|28446.4|28426.4|28421.4|28401.4|20
1691688300000|2023-08-10 17:25:00|28436.4|28416.4|28436.4|28411.4|28441.4|28421.4|28426.4|28406.4|36
1691688600000|2023-08-10 17:30:00|28431.4|28406.4|28436.4|28416.4|28436.4|28416.4|28416.4|28396.4|33
1691688900000|2023-08-10 17:35:00|28431.4|28411.4|28431.4|28406.4|28436.4|28411.4|28421.4|28401.4|17
1691689200000|2023-08-10 17:40:00|28426.4|28411.4|28401.4|28376.4|28426.4|28411.4|28391.4|28371.4|50
1691689500000|2023-08-10 17:45:00|28396.4|28381.4|28416.4|28396.4|28426.4|28401.4|28396.4|28376.4|28
1691689800000|2023-08-10 17:50:00|28421.4|28391.4|28416.4|28396.4|28431.4|28411.4|28416.4|28391.4|8
1691690100000|2023-08-10 17:55:00|28411.4|28391.4|28391.4|28371.4|28411.4|28391.4|28376.4|28356.4|85
1691690400000|2023-08-10 18:00:00|28386.4|28366.4|28391.4|28371.4|28401.4|28376.4|28381.4|28361.4|29
1691690700000|2023-08-10 18:05:00|28396.4|28376.4|28416.4|28391.4|28421.4|28401.4|28396.4|28376.4|41
1691691000000|2023-08-10 18:10:00|28421.4|28396.4|28446.4|28421.4|28451.4|28426.4|28411.4|28391.4|32
1691691300000|2023-08-10 18:15:00|28441.4|28426.4|28436.4|28411.4|28461.4|28441.4|28431.4|28411.4|24
1691691600000|2023-08-10 18:20:00|28431.4|28416.4|28451.4|28431.4|28456.4|28436.4|28431.4|28411.4|41
1691691900000|2023-08-10 18:25:00|28456.4|28436.4|28438.9|28423.9|28461.4|28441.4|28436.4|28416.4|37
1691692200000|2023-08-10 18:30:00|28441.4|28426.4|28433.9|28418.9|28448.9|28433.9|28431.4|28416.4|3
1691692500000|2023-08-10 18:35:00|28436.4|28421.4|28438.9|28423.9|28441.4|28426.4|28418.9|28403.9|7
1691692800000|2023-08-10 18:40:00|28441.4|28426.4|28436.4|28421.4|28441.4|28426.4|28418.9|28403.9|4
1691693100000|2023-08-10 18:45:00|28433.9|28418.9|28443.9|28428.9|28456.4|28441.4|28428.9|28413.9|3
1691693400000|2023-08-10 18:50:00|28441.4|28426.4|28483.9|28468.9|28488.9|28473.9|28438.9|28423.9|95
1691693700000|2023-08-10 18:55:00|28481.4|28466.4|28488.9|28473.9|28488.9|28473.9|28473.9|28458.9|13
1691694000000|2023-08-10 19:00:00|28491.4|28476.4|28473.9|28458.9|28491.4|28476.4|28461.4|28446.4|25
1691694300000|2023-08-10 19:05:00|28476.4|28461.4|28478.9|28463.9|28478.9|28463.9|28468.9|28453.9|3
1691694600000|2023-08-10 19:10:00|28483.9|28468.9|28486.4|28471.4|28493.9|28478.9|28476.4|28461.4|8
1691694900000|2023-08-10 19:15:00|28488.9|28473.9|28486.4|28471.4|28493.9|28478.9|28481.4|28466.4|7
1691695200000|2023-08-10 19:20:00|28483.9|28468.9|28471.4|28456.4|28488.9|28473.9|28466.4|28451.4|3
1691695500000|2023-08-10 19:25:00|28468.9|28453.9|28453.9|28438.9|28471.4|28456.4|28446.4|28431.4|10
1691695800000|2023-08-10 19:30:00|28451.4|28436.4|28426.4|28411.4|28451.4|28436.4|28423.9|28408.9|21
1691696100000|2023-08-10 19:35:00|28423.9|28408.9|28416.4|28401.4|28433.9|28418.9|28413.9|28398.9|24
1691696400000|2023-08-10 19:40:00|28413.9|28398.9|28398.9|28383.9|28418.9|28403.9|28393.9|28378.9|16
1691696700000|2023-08-10 19:45:00|28401.4|28386.4|28421.4|28406.4|28426.4|28411.4|28398.9|28383.9|19
1691697000000|2023-08-10 19:50:00|28418.9|28403.9|28426.4|28411.4|28431.4|28416.4|28413.9|28398.9|7
1691697300000|2023-08-10 19:55:00|28423.9|28408.9|28428.9|28413.9|28433.9|28418.9|28423.9|28408.9|8
1691697600000|2023-08-10 20:00:00|28441.3|28401.3|28434.4|28394.4|28462.9|28422.9|28432.4|28392.4|0
1691697900000|2023-08-10 20:05:00|28434.5|28394.5|28448.7|28408.7|28448.7|28408.7|28434.5|28394.5|0
1691698200000|2023-08-10 20:10:00|28447.4|28407.4|28452|28412|28452|28412|28446.1|28406.1|0
1691698500000|2023-08-10 20:15:00|28451.9|28411.9|28452|28412|28452|28412|28450.6|28410.6|0
1691698800000|2023-08-10 20:20:00|28452.1|28412.1|28457.2|28417.2|28457.2|28417.2|28452.1|28412.1|0
1691699100000|2023-08-10 20:25:00|28458.5|28418.5|28461.7|28421.7|28461.7|28421.7|28457.2|28417.2|0
1691699400000|2023-08-10 20:30:00|28460.4|28420.4|28469.5|28429.5|28469.5|28429.5|28460.4|28420.4|0
1691699700000|2023-08-10 20:35:00|28468.9|28428.9|28461.7|28421.7|28471.5|28431.5|28461.7|28421.7|0
1691700000000|2023-08-10 20:40:00|28462.4|28422.4|28460.4|28420.4|28465|28425|28460.4|28420.4|0
1691700300000|2023-08-10 20:45:00|28459.1|28419.1|28458.5|28418.5|28460.4|28420.4|28455.2|28415.2|0
1691700600000|2023-08-10 20:50:00|28458.4|28418.4|28461.7|28421.7|28461.7|28421.7|28457.2|28417.2|0
1691700900000|2023-08-10 20:55:00|28461.1|28421.1|28459.1|28419.1|28463|28423|28458.5|28418.5|0
1691701200000|2023-08-10 21:00:00|28459.2|28419.2|28461.1|28421.1|28461.7|28421.7|28459.2|28419.2|0
1691701500000|2023-08-10 21:05:00|28461.7|28421.7|28461.7|28421.7|28461.7|28421.7|28461.7|28421.7|0
1691701800000|2023-08-10 21:10:00|28462.4|28422.4|28459.8|28419.8|28462.4|28422.4|28459.1|28419.1|0
1691702100000|2023-08-10 21:15:00|28459.1|28419.1|28459.1|28419.1|28459.8|28419.8|28459.1|28419.1|0
1691702400000|2023-08-10 21:20:00|28459.8|28419.8|28459.8|28419.8|28461.1|28421.1|28459.1|28419.1|0
1691702700000|2023-08-10 21:25:00|28459.1|28419.1|28459.1|28419.1|28459.1|28419.1|28459.1|28419.1|0
1691703000000|2023-08-10 21:30:00|28458.5|28418.5|28457.8|28417.8|28458.5|28418.5|28456.5|28416.5|0
1691703300000|2023-08-10 21:35:00|28457.2|28417.2|28456.5|28416.5|28458.5|28418.5|28456.5|28416.5|0
1691703600000|2023-08-10 21:40:00|28457.2|28417.2|28459.1|28419.1|28460.4|28420.4|28457.2|28417.2|0
1691703900000|2023-08-10 21:45:00|28459.8|28419.8|28460.4|28420.4|28463|28423|28459.8|28419.8|0
1691704200000|2023-08-10 21:50:00|28461.1|28421.1|28460.4|28420.4|28461.1|28421.1|28459.8|28419.8|0
1691704500000|2023-08-10 21:55:00|28459.1|28419.1|28461.1|28421.1|28461.1|28421.1|28459.1|28419.1|0
1691704800000|2023-08-10 22:00:00|28462.4|28422.4|28469.8|28429.8|28471.5|28431.5|28461.1|28421.1|0
1691705100000|2023-08-10 22:05:00|28470.4|28430.4|28468.4|28428.4|28471.1|28431.1|28467.2|28427.2|0
1691705400000|2023-08-10 22:10:00|28468.5|28428.5|28476.5|28436.5|28476.5|28436.5|28468.5|28428.5|0
1691705700000|2023-08-10 22:15:00|28477.2|28437.2|28470.6|28430.6|28478.5|28438.5|28468.7|28428.7|0
1691706000000|2023-08-10 22:20:00|28469.4|28429.4|28472|28432|28472|28432|28467.4|28427.4|0
1691706300000|2023-08-10 22:25:00|28471.9|28431.9|28483|28443|28483|28443|28468.7|28428.7|0
1691706600000|2023-08-10 22:30:00|28481.7|28441.7|28477.4|28437.4|28481.9|28441.9|28476.7|28436.7|0
1691706900000|2023-08-10 22:35:00|28476.7|28436.7|28476.7|28436.7|28480|28440|28475.4|28435.4|0
1691707200000|2023-08-10 22:40:00|28475.4|28435.4|28480.6|28440.6|28481.9|28441.9|28473.5|28433.5|0
1691707500000|2023-08-10 22:45:00|28480|28440|28481.9|28441.9|28485.2|28445.2|28480|28440|0
1691707800000|2023-08-10 22:50:00|28480|28440|28480|28440|28480|28440|28478.7|28438.7|0
1691708100000|2023-08-10 22:55:00|28479.9|28439.9|28478.7|28438.7|28479.9|28439.9|28476.7|28436.7|0
1691708400000|2023-08-10 23:00:00|28479.3|28439.3|28473.5|28433.5|28480|28440|28471.5|28431.5|0
1691708700000|2023-08-10 23:05:00|28475.4|28435.4|28468.9|28428.9|28475.4|28435.4|28465.7|28425.7|0
1691709000000|2023-08-10 23:10:00|28467.6|28427.6|28475.4|28435.4|28475.4|28435.4|28467.6|28427.6|0
1691709300000|2023-08-10 23:15:00|28474.8|28434.8|28476.7|28436.7|28477.4|28437.4|28473.5|28433.5|0
1691709600000|2023-08-10 23:20:00|28476.1|28436.1|28477.4|28437.4|28478.7|28438.7|28476.1|28436.1|0
1691709900000|2023-08-10 23:25:00|28478.7|28438.7|28481.9|28441.9|28481.9|28441.9|28478.7|28438.7|0
1691710200000|2023-08-10 23:30:00|28482|28442|28489.1|28449.1|28489.8|28449.8|28481.9|28441.9|0
1691710500000|2023-08-10 23:35:00|28489.8|28449.8|28489.8|28449.8|28493|28453|28487.8|28447.8|0
1691710800000|2023-08-10 23:40:00|28489.7|28449.7|28486.5|28446.5|28489.8|28449.8|28486.5|28446.5|0
1691711100000|2023-08-10 23:45:00|28487.2|28447.2|28493|28453|28494.3|28454.3|28486.5|28446.5|0
1691711400000|2023-08-10 23:50:00|28491.7|28451.7|28483.2|28443.2|28493|28453|28483.2|28443.2|0
1691711700000|2023-08-10 23:55:00|28483.3|28443.3|28486.5|28446.5|28486.5|28446.5|28481.9|28441.9|0
1691712000000|2023-08-11 00:00:00|28486.4|28446.4|28487.8|28447.8|28489.8|28449.8|28485.2|28445.2|0
1691712300000|2023-08-11 00:05:00|28489.1|28449.1|28487.8|28447.8|28489.8|28449.8|28485.2|28445.2|0
1691712600000|2023-08-11 00:10:00|28487.2|28447.2|28486.7|28446.7|28491.1|28451.1|28483.5|28443.5|0
1691712900000|2023-08-11 00:15:00|28484.8|28444.8|28502|28462|28502|28462|28484.8|28444.8|0
1691713200000|2023-08-11 00:20:00|28501.9|28461.9|28508.3|28468.3|28508.3|28468.3|28495.6|28455.6|0
1691713500000|2023-08-11 00:25:00|28508.4|28468.4|28502.1|28462.1|28508.4|28468.4|28502|28462|0
1691713800000|2023-08-11 00:30:00|28502|28462|28495.6|28455.6|28502.1|28462.1|28495.6|28455.6|0
1691714100000|2023-08-11 00:35:00|28489.3|28449.3|28489.3|28449.3|28495.7|28455.7|28489.3|28449.3|0
1691714400000|2023-08-11 00:40:00|28489.4|28449.4|28489.4|28449.4|28495.7|28455.7|28489.3|28449.3|0
1691714700000|2023-08-11 00:45:00|28489.3|28449.3|28508.7|28468.7|28508.8|28468.8|28489.3|28449.3|0
1691715000000|2023-08-11 00:50:00|28508.8|28468.8|28508.6|28468.6|28515.2|28475.2|28508.6|28468.6|0
1691715300000|2023-08-11 00:55:00|28515|28475|28515|28475|28515|28475|28508.6|28468.6|0
1691715600000|2023-08-11 01:00:00|28515.1|28475.1|28524.5|28484.5|28527.8|28487.8|28515|28475|0
1691715900000|2023-08-11 01:05:00|28521.4|28481.4|28515|28475|28527.7|28487.7|28514.9|28474.9|0
1691716200000|2023-08-11 01:10:00|28514.9|28474.9|28508.5|28468.5|28515|28475|28508.5|28468.5|0
1691716500000|2023-08-11 01:15:00|28508.6|28468.6|28515.1|28475.1|28521.4|28481.4|28508.5|28468.5|0
1691716800000|2023-08-11 01:20:00|28515|28475|28508.5|28468.5|28515.1|28475.1|28502.1|28462.1|0
1691717100000|2023-08-11 01:25:00|28508.6|28468.6|28508.5|28468.5|28514.9|28474.9|28508.5|28468.5|0
1691717400000|2023-08-11 01:30:00|28511.7|28471.7|28495.5|28455.5|28514.9|28474.9|28489.2|28449.2|0
1691717700000|2023-08-11 01:35:00|28495.6|28455.6|28508.4|28468.4|28508.5|28468.5|28495.5|28455.5|0
1691718000000|2023-08-11 01:40:00|28505.3|28465.3|28502|28462|28508.4|28468.4|28495.6|28455.6|0
1691718300000|2023-08-11 01:45:00|28501.9|28461.9|28508.5|28468.5|28508.5|28468.5|28495.5|28455.5|0
1691718600000|2023-08-11 01:50:00|28508.4|28468.4|28495.6|28455.6|28508.5|28468.5|28495.6|28455.6|0
1691718900000|2023-08-11 01:55:00|28495.5|28455.5|28492.2|28452.2|28502|28462|28489|28449|0
1691719200000|2023-08-11 02:00:00|28489.1|28449.1|28476.2|28436.2|28489.1|28449.1|28476.1|28436.1|0
1691719500000|2023-08-11 02:05:00|28476.1|28436.1|28482.6|28442.6|28489|28449|28476.1|28436.1|0
1691719800000|2023-08-11 02:10:00|28488.9|28448.9|28495.4|28455.4|28495.5|28455.5|28482.6|28442.6|0
1691720100000|2023-08-11 02:15:00|28495.5|28455.5|28495.4|28455.4|28495.5|28455.5|28489|28449|0
1691720400000|2023-08-11 02:20:00|28495.3|28455.3|28469.5|28429.5|28495.3|28455.3|28469.4|28429.4|0
1691720700000|2023-08-11 02:25:00|28463.2|28423.2|28463.1|28423.1|28469.6|28429.6|28463|28423|0
1691721000000|2023-08-11 02:30:00|28463|28423|28469.5|28429.5|28469.5|28429.5|28456.6|28416.6|0
1691721300000|2023-08-11 02:35:00|28469.4|28429.4|28469.4|28429.4|28475.9|28435.9|28469.3|28429.3|0
1691721600000|2023-08-11 02:40:00|28469.5|28429.5|28475.7|28435.7|28475.9|28435.9|28469.3|28429.3|0
1691721900000|2023-08-11 02:45:00|28475.8|28435.8|28475.7|28435.7|28475.9|28435.9|28475.7|28435.7|0
1691722200000|2023-08-11 02:50:00|28469.4|28429.4|28469.2|28429.2|28475.7|28435.7|28462.9|28422.9|0
1691722500000|2023-08-11 02:55:00|28462.9|28422.9|28475.7|28435.7|28475.9|28435.9|28462.9|28422.9|0
1691722800000|2023-08-11 03:00:00|28475.8|28435.8|28479.1|28439.1|28482.3|28442.3|28475.7|28435.7|0
1691723100000|2023-08-11 03:05:00|28476|28436|28469.6|28429.6|28482.4|28442.4|28469.6|28429.6|0
1691723400000|2023-08-11 03:10:00|28469.7|28429.7|28463.3|28423.3|28469.8|28429.8|28463.3|28423.3|0
1691723700000|2023-08-11 03:15:00|28463.4|28423.4|28450.7|28410.7|28463.4|28423.4|28450.4|28410.4|0
1691724000000|2023-08-11 03:20:00|28450.6|28410.6|28450.6|28410.6|28450.7|28410.7|28450.6|28410.6|0
1691724300000|2023-08-11 03:25:00|28450.7|28410.7|28450.9|28410.9|28450.9|28410.9|28444.3|28404.3|0
1691724600000|2023-08-11 03:30:00|28451|28411|28450.7|28410.7|28457.1|28417.1|28444.4|28404.4|0
1691724900000|2023-08-11 03:35:00|28450.6|28410.6|28437.3|28397.3|28450.7|28410.7|28430.9|28390.9|0
1691725200000|2023-08-11 03:40:00|28431|28391|28437.2|28397.2|28443.6|28403.6|28430.8|28390.8|0
1691725500000|2023-08-11 03:45:00|28437.3|28397.3|28437.2|28397.2|28443.6|28403.6|28437.2|28397.2|0
1691725800000|2023-08-11 03:50:00|28437.3|28397.3|28443.6|28403.6|28443.7|28403.7|28437.2|28397.2|0
1691726100000|2023-08-11 03:55:00|28443.7|28403.7|28443.6|28403.6|28450|28410|28443.6|28403.6|0
1691726400000|2023-08-11 04:00:00|28443.7|28403.7|28437.1|28397.1|28443.7|28403.7|28437|28397|0
1691726700000|2023-08-11 04:05:00|28437.2|28397.2|28437.2|28397.2|28437.2|28397.2|28437|28397|0
1691727000000|2023-08-11 04:10:00|28437.1|28397.1|28430.6|28390.6|28437.1|28397.1|28430.6|28390.6|0
1691727300000|2023-08-11 04:15:00|28430.7|28390.7|28430.6|28390.6|28430.8|28390.8|28424.2|28384.2|0
1691727600000|2023-08-11 04:20:00|28430.7|28390.7|28430.8|28390.8|28430.8|28390.8|28424.3|28384.3|0
1691727900000|2023-08-11 04:25:00|28430.7|28390.7|28430.8|28390.8|28437.1|28397.1|28430.6|28390.6|0
1691728200000|2023-08-11 04:30:00|28437.1|28397.1|28424.4|28384.4|28437.2|28397.2|28424.4|28384.4|0
1691728500000|2023-08-11 04:35:00|28418.1|28378.1|28418.2|28378.2|28421.3|28381.3|28418|28378|0
1691728800000|2023-08-11 04:40:00|28424.5|28384.5|28418.2|28378.2|28424.6|28384.6|28418.2|28378.2|0
1691729100000|2023-08-11 04:45:00|28418.1|28378.1|28418.1|28378.1|28418.2|28378.2|28411.7|28371.7|0
1691729400000|2023-08-11 04:50:00|28418|28378|28411.6|28371.6|28418.1|28378.1|28411.6|28371.6|0
1691729700000|2023-08-11 04:55:00|28411.7|28371.7|28418.2|28378.2|28418.2|28378.2|28411.7|28371.7|0
1691730000000|2023-08-11 05:00:00|28415|28375|28418.2|28378.2|28418.2|28378.2|28411.6|28371.6|0
1691730300000|2023-08-11 05:05:00|28418.1|28378.1|28411.7|28371.7|28418.1|28378.1|28411.6|28371.6|0
1691730600000|2023-08-11 05:10:00|28411.8|28371.8|28405.3|28365.3|28411.8|28371.8|28405.3|28365.3|0
1691730900000|2023-08-11 05:15:00|28405.4|28365.4|28411.9|28371.9|28411.9|28371.9|28405.3|28365.3|0
1691731200000|2023-08-11 05:20:00|28411.8|28371.8|28424.9|28384.9|28431.2|28391.2|28411.8|28371.8|0
1691731500000|2023-08-11 05:25:00|28418.6|28378.6|28424.9|28384.9|28424.9|28384.9|28418.4|28378.4|0
1691731800000|2023-08-11 05:30:00|28418.6|28378.6|28437.8|28397.8|28437.8|28397.8|28418.5|28378.5|0
1691732100000|2023-08-11 05:35:00|28437.7|28397.7|28431.3|28391.3|28437.8|28397.8|28431.3|28391.3|0
1691732400000|2023-08-11 05:40:00|28431.4|28391.4|28437.6|28397.6|28437.8|28397.8|28431.3|28391.3|0
1691732700000|2023-08-11 05:45:00|28434.5|28394.5|28463.9|28423.9|28464|28424|28434.5|28394.5|0
1691733000000|2023-08-11 05:50:00|28464|28424|28470.3|28430.3|28470.4|28430.4|28457.6|28417.6|0
1691733300000|2023-08-11 05:55:00|28490.3|28450.3|28495.3|28455.3|28495.4|28455.4|28483.9|28443.9|0
1691733600000|2023-08-11 06:00:00|28489|28449|28461.1|28446.1|28495.4|28471.1|28458.6|28442.5|81
1691733900000|2023-08-11 06:05:00|28458.6|28443.6|28471.1|28456.1|28471.1|28456.1|28438.6|28423.6|38
1691734200000|2023-08-11 06:10:00|28476.1|28461.1|28488.6|28473.6|28501.1|28486.1|28468.6|28453.6|51
1691734500000|2023-08-11 06:15:00|28491.1|28476.1|28468.6|28453.6|28491.1|28476.1|28468.6|28453.6|43
1691734800000|2023-08-11 06:20:00|28471.1|28456.1|28466.1|28451.1|28481.1|28466.1|28461.1|28446.1|16
1691735100000|2023-08-11 06:25:00|28463.6|28448.6|28463.6|28448.6|28471.1|28456.1|28456.1|28441.1|14
1691735400000|2023-08-11 06:30:00|28466.1|28451.1|28463.6|28448.6|28468.6|28453.6|28453.6|28438.6|24
1691735700000|2023-08-11 06:35:00|28461.1|28446.1|28451.1|28436.1|28471.1|28456.1|28451.1|28436.1|17
1691736000000|2023-08-11 06:40:00|28453.6|28438.6|28448.6|28433.6|28453.6|28438.6|28433.6|28418.6|19
1691736300000|2023-08-11 06:45:00|28451.1|28436.1|28471.1|28456.1|28478.6|28463.6|28451.1|28436.1|34
1691736600000|2023-08-11 06:50:00|28468.6|28453.6|28476.1|28461.1|28483.6|28468.6|28463.6|28448.6|24
1691736900000|2023-08-11 06:55:00|28478.6|28463.6|28453.6|28438.6|28478.6|28463.6|28438.6|28423.6|62
1691737200000|2023-08-11 07:00:00|28451.1|28436.1|28456.1|28441.1|28471.1|28456.1|28426.1|28411.1|402
1691737500000|2023-08-11 07:05:00|28453.6|28438.6|28391.1|28376.1|28463.6|28448.6|28383.6|28368.6|404
1691737800000|2023-08-11 07:10:00|28393.6|28378.6|28403.6|28388.6|28416.1|28401.1|28373.6|28358.6|288
1691738100000|2023-08-11 07:15:00|28406.1|28391.1|28408.6|28393.6|28416.1|28401.1|28381.1|28366.1|186
1691738400000|2023-08-11 07:20:00|28406.1|28391.1|28416.1|28401.1|28421.1|28406.1|28381.1|28366.1|121
1691738700000|2023-08-11 07:25:00|28411.1|28396.1|28431.1|28416.1|28448.6|28433.6|28403.6|28388.6|142
1691739000000|2023-08-11 07:30:00|28436.1|28421.1|28478.6|28463.6|28481.1|28466.1|28436.1|28421.1|258
1691739300000|2023-08-11 07:35:00|28476.1|28461.1|28471.1|28456.1|28481.1|28466.1|28466.1|28451.1|105
1691739600000|2023-08-11 07:40:00|28475|28460|28470|28455|28477.5|28462.5|28455|28440|138
1691739900000|2023-08-11 07:45:00|28467.5|28452.5|28475|28460|28475|28460|28440|28425|162
1691740200000|2023-08-11 07:50:00|28470|28455|28452.5|28437.5|28470|28455|28440|28425|130
1691740500000|2023-08-11 07:55:00|28450|28435|28455|28440|28465|28450|28440|28425|151
1691740800000|2023-08-11 08:00:00|28450|28435|28410|28395|28450|28435|28410|28395|241
1691741100000|2023-08-11 08:05:00|28415|28400|28347.5|28332.5|28415|28400|28345|28330|237
1691741400000|2023-08-11 08:10:00|28345|28330|28345|28330|28352.5|28337.5|28327.5|28312.5|221
1691741700000|2023-08-11 08:15:00|28342.5|28327.5|28355|28340|28380|28365|28335|28320|189
1691742000000|2023-08-11 08:20:00|28350|28335|28320|28305|28360|28345|28315|28300|161
1691742300000|2023-08-11 08:25:00|28317.5|28302.5|28355|28340|28380|28365|28315|28300|131
1691742600000|2023-08-11 08:30:00|28352.5|28337.5|28335|28320|28355|28340|28320|28305|117
1691742900000|2023-08-11 08:35:00|28337.5|28322.5|28322.5|28307.5|28340|28325|28310|28295|54
1691743200000|2023-08-11 08:40:00|28325|28310|28352.5|28337.5|28370|28355|28320|28305|91
1691743500000|2023-08-11 08:45:00|28355|28340|28345|28330|28355|28340|28335|28320|26
1691743800000|2023-08-11 08:50:00|28350|28335|28360|28345|28360|28345|28345|28330|44
1691744100000|2023-08-11 08:55:00|28365|28350|28365|28350|28377.5|28362.5|28355|28340|110
1691744400000|2023-08-11 09:00:00|28362.5|28347.5|28380|28365|28390|28375|28362.5|28347.5|78
1691744700000|2023-08-11 09:05:00|28382.5|28367.5|28397.5|28382.5|28415|28400|28380|28365|96
1691745000000|2023-08-11 09:10:00|28395|28380|28390|28375|28402.5|28387.5|28385|28370|56
1691745300000|2023-08-11 09:15:00|28392.5|28377.5|28395|28380|28402.5|28387.5|28380|28365|34
1691745600000|2023-08-11 09:20:00|28397.5|28382.5|28405|28390|28405|28390|28380|28365|38
1691745900000|2023-08-11 09:25:00|28410|28395|28415|28400|28415|28400|28400|28385|40
1691746200000|2023-08-11 09:30:00|28417.5|28402.5|28435|28420|28440|28425|28415|28400|129
1691746500000|2023-08-11 09:35:00|28430|28415|28455|28440|28455|28440|28420|28405|117
1691746800000|2023-08-11 09:40:00|28452.5|28437.5|28445|28430|28472.5|28457.5|28440|28425|83
1691747100000|2023-08-11 09:45:00|28442.5|28427.5|28445|28430|28460|28445|28435|28420|91
1691747400000|2023-08-11 09:50:00|28442.5|28427.5|28405|28390|28447.5|28432.5|28397.5|28382.5|106
1691747700000|2023-08-11 09:55:00|28400|28385|28415|28400|28425|28410|28390|28375|113
1691748000000|2023-08-11 10:00:00|28417.5|28402.5|28440|28425|28440|28425|28400|28385|47
1691748300000|2023-08-11 10:05:00|28445|28430|28450|28435|28462.5|28447.5|28435|28420|36
1691748600000|2023-08-11 10:10:00|28445|28430|28447.5|28432.5|28460|28445|28440|28425|33
1691748900000|2023-08-11 10:15:00|28450|28435|28460|28445|28465|28450|28445|28430|24
1691749200000|2023-08-11 10:20:00|28457.5|28442.5|28467.5|28452.5|28475|28460|28450|28435|52
1691749500000|2023-08-11 10:25:00|28470|28455|28450|28435|28472.5|28457.5|28450|28435|36
1691749800000|2023-08-11 10:30:00|28455|28440|28467.5|28452.5|28470|28455|28455|28440|35
1691750100000|2023-08-11 10:35:00|28470|28455|28455|28440|28480|28465|28455|28440|55
1691750400000|2023-08-11 10:40:00|28452.5|28437.5|28437.5|28422.5|28470|28455|28437.5|28422.5|21
1691750700000|2023-08-11 10:45:00|28440|28425|28445|28430|28455|28440|28430|28415|68
1691751000000|2023-08-11 10:50:00|28442.5|28427.5|28420|28405|28450|28435|28420|28405|27
1691751300000|2023-08-11 10:55:00|28417.5|28402.5|28415|28400|28425|28410|28407.5|28392.5|59
1691751600000|2023-08-11 11:00:00|28412.5|28397.5|28425|28410|28430|28415|28400|28385|89
1691751900000|2023-08-11 11:05:00|28427.5|28412.5|28422.5|28407.5|28440|28425|28420|28405|25
1691752200000|2023-08-11 11:10:00|28420|28405|28425|28410|28425|28410|28407.5|28392.5|18
1691752500000|2023-08-11 11:15:00|28422.5|28407.5|28420|28405|28445|28430|28420|28405|18
1691752800000|2023-08-11 11:20:00|28415|28400|28405|28390|28430|28415|28402.5|28387.5|21
1691753100000|2023-08-11 11:25:00|28410|28395|28407.5|28392.5|28415|28400|28400|28385|24
1691753400000|2023-08-11 11:30:00|28405|28390|28410|28395|28415|28400|28395|28380|24
1691753700000|2023-08-11 11:35:00|28407.5|28392.5|28407.5|28392.5|28415|28400|28402.5|28387.5|19
1691754000000|2023-08-11 11:40:00|28408.2|28393.2|28390.7|28375.7|28408.2|28393.2|28380.7|28365.7|51
1691754300000|2023-08-11 11:45:00|28395.7|28380.7|28403.2|28388.2|28415.7|28400.7|28395.7|28380.7|35
1691754600000|2023-08-11 11:50:00|28405.7|28390.7|28378.2|28363.2|28408.2|28393.2|28375.7|28360.7|31
1691754900000|2023-08-11 11:55:00|28375.7|28360.7|28395.7|28380.7|28395.7|28380.7|28375.7|28360.7|47
1691755200000|2023-08-11 12:00:00|28390.7|28375.7|28400.7|28385.7|28415.7|28400.7|28385.7|28370.7|70
1691755500000|2023-08-11 12:05:00|28398.2|28383.2|28380.7|28365.7|28400.7|28385.7|28370.7|28355.7|73
1691755800000|2023-08-11 12:10:00|28383.2|28368.2|28395.7|28380.7|28395.7|28380.7|28378.2|28363.2|58
1691756100000|2023-08-11 12:15:00|28393.2|28378.2|28385.7|28370.7|28398.2|28383.2|28385.7|28370.7|35
1691756400000|2023-08-11 12:20:00|28383.2|28368.2|28375.7|28360.7|28385.7|28370.7|28370.7|28355.7|48
1691756700000|2023-08-11 12:25:00|28373.2|28358.2|28378.2|28363.2|28380.7|28365.7|28365.7|28350.7|80
1691757000000|2023-08-11 12:30:00|28375.7|28360.7|28318.2|28303.2|28390.7|28375.7|28298.2|28283.2|494
1691757300000|2023-08-11 12:35:00|28315.7|28300.7|28345.7|28330.7|28353.2|28338.2|28310.7|28295.7|155
1691757600000|2023-08-11 12:40:00|28343.2|28328.2|28335.7|28320.7|28355.7|28340.7|28325.7|28310.7|78
1691757900000|2023-08-11 12:45:00|28333.2|28318.2|28310.7|28295.7|28343.2|28328.2|28310.7|28295.7|106
1691758200000|2023-08-11 12:50:00|28313.2|28298.2|28260.7|28245.7|28313.2|28298.2|28258.2|28243.2|244
1691758500000|2023-08-11 12:55:00|28263.2|28248.2|28270.7|28255.7|28280.7|28265.7|28260.7|28245.7|125
1691758800000|2023-08-11 13:00:00|28265.7|28250.7|28300.7|28285.7|28300.7|28285.7|28260.7|28245.7|90
1691759100000|2023-08-11 13:05:00|28298.2|28283.2|28325.7|28310.7|28330.7|28315.7|28295.7|28280.7|84
1691759400000|2023-08-11 13:10:00|28330.7|28315.7|28338.2|28323.2|28340.7|28325.7|28318.2|28303.2|60
1691759700000|2023-08-11 13:15:00|28335.7|28320.7|28323.2|28308.2|28340.7|28325.7|28315.7|28300.7|54
1691760000000|2023-08-11 13:20:00|28325.7|28310.7|28333.2|28318.2|28345.7|28330.7|28323.2|28308.2|48
1691760300000|2023-08-11 13:25:00|28335.7|28320.7|28320.7|28305.7|28348.2|28333.2|28318.2|28303.2|58
1691760600000|2023-08-11 13:30:00|28325.7|28310.7|28313.2|28298.2|28325.7|28310.7|28280.7|28265.7|156
1691760900000|2023-08-11 13:35:00|28310.7|28295.7|28323.2|28308.2|28350.7|28335.7|28310.7|28295.7|163
1691761200000|2023-08-11 13:40:00|28325.7|28310.7|28298.2|28283.2|28330.7|28315.7|28275.7|28260.7|79
1691761500000|2023-08-11 13:45:00|28295.7|28280.7|28273.2|28258.2|28298.2|28283.2|28265.7|28250.7|123
1691761800000|2023-08-11 13:50:00|28275.7|28260.7|28255.7|28240.7|28280.7|28265.7|28245.7|28230.7|130
1691762100000|2023-08-11 13:55:00|28258.2|28243.2|28280.7|28265.7|28285.7|28270.7|28250.7|28235.7|153
1691762400000|2023-08-11 14:00:00|28283.2|28268.2|28303.2|28288.2|28325.7|28310.7|28283.2|28268.2|190
1691762700000|2023-08-11 14:05:00|28305.7|28290.7|28288.2|28273.2|28318.2|28303.2|28285.7|28270.7|113
1691763000000|2023-08-11 14:10:00|28288.3|28273.3|28290.8|28275.8|28300.8|28285.8|28260.8|28245.8|168
1691763300000|2023-08-11 14:15:00|28288.3|28273.3|28285.8|28270.8|28305.8|28290.8|28275.8|28260.8|131
1691763600000|2023-08-11 14:20:00|28290.8|28275.8|28310.8|28295.8|28310.8|28295.8|28285.8|28270.8|173
1691763900000|2023-08-11 14:25:00|28308.3|28293.3|28285.8|28270.8|28310.8|28295.8|28275.8|28260.8|71
1691764200000|2023-08-11 14:30:00|28288.3|28273.3|28265.8|28250.8|28290.8|28275.8|28265.8|28250.8|143
1691764500000|2023-08-11 14:35:00|28260.8|28245.8|28305.8|28290.8|28308.3|28293.3|28260.8|28245.8|146
1691764800000|2023-08-11 14:40:00|28303.3|28288.3|28315.8|28300.8|28320.8|28305.8|28295.8|28280.8|93
1691765100000|2023-08-11 14:45:00|28320.8|28305.8|28315.8|28300.8|28325.8|28310.8|28308.3|28293.3|92
1691765400000|2023-08-11 14:50:00|28310.8|28295.8|28288.3|28273.3|28310.8|28295.8|28278.3|28263.3|174
1691765700000|2023-08-11 14:55:00|28290.8|28275.8|28280.8|28265.8|28300.8|28285.8|28275.8|28260.8|110
1691766000000|2023-08-11 15:00:00|28285.8|28270.8|28298.3|28283.3|28298.3|28283.3|28280.8|28265.8|104
1691766300000|2023-08-11 15:05:00|28300.8|28285.8|28293.3|28278.3|28300.8|28285.8|28283.3|28268.3|104
1691766600000|2023-08-11 15:10:00|28295.8|28280.8|28293.3|28278.3|28305.8|28290.8|28275.8|28260.8|159
1691766900000|2023-08-11 15:15:00|28290.8|28275.8|28285.8|28270.8|28298.3|28283.3|28275.8|28260.8|181
1691767200000|2023-08-11 15:20:00|28288.3|28273.3|28280.8|28265.8|28290.8|28275.8|28265.8|28250.8|224
1691767500000|2023-08-11 15:25:00|28278.3|28263.3|28280.8|28265.8|28280.8|28265.8|28260.8|28245.8|384
1691767800000|2023-08-11 15:30:00|28283.3|28268.3|28280.8|28265.8|28295.8|28280.8|28275.8|28260.8|419
1691768100000|2023-08-11 15:35:00|28275.8|28260.8|28265.8|28250.8|28285.8|28270.8|28260.8|28245.8|246
1691768400000|2023-08-11 15:40:00|28263.3|28248.3|28273.3|28258.3|28275.8|28260.8|28255.8|28240.8|79
1691768700000|2023-08-11 15:45:00|28270.8|28255.8|28280.8|28265.8|28285.8|28270.8|28265.8|28250.8|134
1691769000000|2023-08-11 15:50:00|28283.3|28263.3|28278.3|28253.3|28283.3|28263.3|28268.3|28248.3|44
1691769300000|2023-08-11 15:55:00|28273.3|28258.3|28303.3|28283.3|28308.3|28288.3|28273.3|28253.3|47
1691769600000|2023-08-11 16:00:00|28308.3|28288.3|28308.3|28288.3|28313.3|28293.3|28298.3|28278.3|25
1691769900000|2023-08-11 16:05:00|28313.3|28293.3|28313.3|28288.3|28323.3|28298.3|28303.3|28283.3|15
1691770200000|2023-08-11 16:10:00|28308.3|28293.3|28313.3|28293.3|28318.3|28298.3|28298.3|28278.3|67
1691770500000|2023-08-11 16:15:00|28318.3|28298.3|28298.3|28278.3|28323.3|28303.3|28298.3|28278.3|56
1691770800000|2023-08-11 16:20:00|28303.3|28283.3|28298.3|28278.3|28308.3|28288.3|28293.3|28273.3|35
1691771100000|2023-08-11 16:25:00|28293.3|28273.3|28293.3|28273.3|28298.3|28278.3|28278.3|28258.3|18
1691771400000|2023-08-11 16:30:00|28298.3|28278.3|28298.3|28278.3|28303.3|28278.3|28293.3|28273.3|12
1691771700000|2023-08-11 16:35:00|28293.3|28273.3|28273.3|28253.3|28293.3|28278.3|28273.3|28253.3|12
1691772000000|2023-08-11 16:40:00|28278.3|28258.3|28273.3|28248.3|28283.3|28263.3|28268.3|28248.3|67
1691772300000|2023-08-11 16:45:00|28278.3|28253.3|28268.3|28248.3|28278.3|28253.3|28263.3|28243.3|25
1691772600000|2023-08-11 16:50:00|28263.3|28243.3|28258.3|28238.3|28273.3|28253.3|28253.3|28228.3|119
1691772900000|2023-08-11 16:55:00|28263.3|28233.3|28268.3|28248.3|28268.3|28248.3|28253.3|28233.3|37
1691773200000|2023-08-11 17:00:00|28263.3|28243.3|28278.3|28258.3|28278.3|28258.3|28263.3|28243.3|26
1691773500000|2023-08-11 17:05:00|28273.3|28253.3|28253.3|28233.3|28273.3|28253.3|28253.3|28228.3|33
1691773800000|2023-08-11 17:10:00|28258.3|28238.3|28253.3|28233.3|28258.3|28238.3|28253.3|28233.3|18
1691774100000|2023-08-11 17:15:00|28258.3|28238.3|28263.3|28243.3|28263.3|28243.3|28258.3|28233.3|21
1691774400000|2023-08-11 17:20:00|28268.3|28248.3|28273.3|28253.3|28278.3|28258.3|28268.3|28248.3|10
1691774700000|2023-08-11 17:25:00|28278.3|28248.3|28288.3|28268.3|28288.3|28268.3|28278.3|28248.3|4
1691775000000|2023-08-11 17:30:00|28293.3|28273.3|28278.3|28258.3|28293.3|28273.3|28278.3|28258.3|28
1691775300000|2023-08-11 17:35:00|28283.3|28263.3|28273.3|28253.3|28283.3|28263.3|28268.3|28243.3|17
1691775600000|2023-08-11 17:40:00|28278.3|28248.3|28258.3|28238.3|28278.3|28258.3|28253.3|28233.3|19
1691775900000|2023-08-11 17:45:00|28253.3|28233.3|28258.3|28238.3|28258.3|28238.3|28248.3|28228.3|20
1691776200000|2023-08-11 17:50:00|28263.3|28243.3|28253.3|28233.3|28263.3|28243.3|28253.3|28233.3|21
1691776500000|2023-08-11 17:55:00|28248.3|28228.3|28263.3|28243.3|28263.3|28243.3|28248.3|28228.3|12
1691776800000|2023-08-11 18:00:00|28258.3|28238.3|28268.3|28248.3|28273.3|28253.3|28258.3|28238.3|10
1691777100000|2023-08-11 18:05:00|28273.3|28253.3|28268.3|28243.3|28283.3|28258.3|28268.3|28243.3|9
1691777400000|2023-08-11 18:10:00|28273.3|28248.3|28273.3|28248.3|28273.3|28253.3|28263.3|28243.3|8
1691777700000|2023-08-11 18:15:00|28268.3|28253.3|28278.3|28258.3|28283.3|28258.3|28268.3|28243.3|11
1691778000000|2023-08-11 18:20:00|28273.3|28253.3|28278.3|28258.3|28278.3|28258.3|28268.3|28243.3|3
1691778300000|2023-08-11 18:25:00|28283.3|28263.3|28270.8|28255.8|28288.3|28268.3|28270.8|28255.8|23
1691778600000|2023-08-11 18:30:00|28273.3|28258.3|28270.8|28255.8|28285.8|28270.8|28268.3|28253.3|16
1691778900000|2023-08-11 18:35:00|28268.3|28253.3|28275.8|28260.8|28275.8|28260.8|28260.8|28245.8|2
1691779200000|2023-08-11 18:40:00|28278.3|28263.3|28268.3|28253.3|28280.8|28265.8|28265.8|28250.8|3
1691779500000|2023-08-11 18:45:00|28270.8|28255.8|28273.3|28258.3|28275.8|28260.8|28268.3|28253.3|4
1691779800000|2023-08-11 18:50:00|28275.8|28260.8|28275.8|28260.8|28280.8|28265.8|28270.8|28255.8|3
1691780100000|2023-08-11 18:55:00|28278.3|28263.3|28278.3|28263.3|28285.8|28270.8|28275.8|28260.8|6
1691780400000|2023-08-11 19:00:00|28280.8|28265.8|28275.8|28260.8|28280.8|28265.8|28268.3|28253.3|6
1691780700000|2023-08-11 19:05:00|28278.3|28263.3|28265.8|28250.8|28280.8|28265.8|28265.8|28250.8|1
1691781000000|2023-08-11 19:10:00|28260.8|28245.8|28265.8|28250.8|28270.8|28255.8|28258.3|28243.3|4
1691781300000|2023-08-11 19:15:00|28263.3|28248.3|28270.8|28255.8|28275.8|28260.8|28263.3|28248.3|4
1691781600000|2023-08-11 19:20:00|28273.3|28258.3|28278.3|28263.3|28278.3|28263.3|28265.8|28250.8|5
1691781900000|2023-08-11 19:25:00|28275.8|28260.8|28280.8|28265.8|28285.8|28270.8|28275.8|28260.8|28
1691782200000|2023-08-11 19:30:00|28278.3|28263.3|28270.8|28255.8|28285.8|28270.8|28268.3|28253.3|61
1691782500000|2023-08-11 19:35:00|28273.3|28258.3|28260.8|28245.8|28273.3|28258.3|28255.8|28240.8|61
1691782800000|2023-08-11 19:40:00|28255.8|28240.8|28268.3|28253.3|28268.3|28253.3|28255.8|28240.8|15
1691783100000|2023-08-11 19:45:00|28265.8|28250.8|28268.3|28253.3|28270.8|28255.8|28260.8|28245.8|17
1691783400000|2023-08-11 19:50:00|28265.8|28250.8|28290.8|28275.8|28290.8|28275.8|28265.8|28250.8|29
1691783700000|2023-08-11 19:55:00|28285.8|28270.8|28285.8|28270.8|28285.8|28270.8|28273.3|28258.3|38
1691784000000|2023-08-11 20:00:00|28313.1|28273.1|28333|28293|28336.3|28296.3|28313.1|28273.1|0
1691784300000|2023-08-11 20:05:00|28331.7|28291.7|28333|28293|28335|28295|28330.4|28290.4|0
1691784600000|2023-08-11 20:10:00|28333.1|28293.1|28344.1|28304.1|28347.4|28307.4|28331.7|28291.7|0
1691784900000|2023-08-11 20:15:00|28342.8|28302.8|28338.2|28298.2|28344.1|28304.1|28335|28295|0
1691785200000|2023-08-11 20:20:00|28336.9|28296.9|28340.9|28300.9|28340.9|28300.9|28331.7|28291.7|0
1691785500000|2023-08-11 20:25:00|28340.8|28300.8|28335|28295|28340.8|28300.8|28335|28295|0
1691785800000|2023-08-11 20:30:00|28334.9|28294.9|28331.7|28291.7|28335|28295|28331.7|28291.7|0
1691786100000|2023-08-11 20:35:00|28332.4|28292.4|28335|28295|28335|28295|28331.7|28291.7|0
1691786400000|2023-08-11 20:40:00|28334.9|28294.9|28336.3|28296.3|28336.3|28296.3|28333|28293|0
1691786700000|2023-08-11 20:45:00|28336.9|28296.9|28333|28293|28338.2|28298.2|28331.7|28291.7|0
1691787000000|2023-08-11 20:50:00|28332.4|28292.4|28338.2|28298.2|28339.5|28299.5|28331.7|28291.7|0
1691787300000|2023-08-11 20:55:00|28336.9|28296.9|28332.4|28292.4|28338.2|28298.2|28327.8|28287.8|0
1691787600000|2023-08-11 21:00:00|28327.2|28287.2|28327.2|28287.2|28327.2|28287.2|28327.2|28287.2|0
1691964000000|2023-08-13 22:00:00|28364.4|28324.4|28357.9|28317.9|28365.8|28325.8|28355.3|28315.3|0
1691964300000|2023-08-13 22:05:00|28358|28318|28350.1|28310.1|28359.9|28319.9|28344.2|28304.2|0
1691964600000|2023-08-13 22:10:00|28350|28310|28356.2|28316.2|28356.2|28316.2|28338.5|28298.5|0
1691964900000|2023-08-13 22:15:00|28356.8|28316.8|28351.6|28311.6|28359.4|28319.4|28349.6|28309.6|0
1691965200000|2023-08-13 22:20:00|28352.9|28312.9|28364|28324|28366|28326|28349.6|28309.6|0
1691965500000|2023-08-13 22:25:00|28362.7|28322.7|28364|28324|28367.3|28327.3|28360.1|28320.1|0
1691965800000|2023-08-13 22:30:00|28364.1|28324.1|28359.5|28319.5|28366|28326|28359.4|28319.4|0
1691966100000|2023-08-13 22:35:00|28360.8|28320.8|28359.4|28319.4|28360.8|28320.8|28358.1|28318.1|0
1691966400000|2023-08-13 22:40:00|28358.1|28318.1|28358.1|28318.1|28359.4|28319.4|28354.9|28314.9|0
1691966700000|2023-08-13 22:45:00|28358.2|28318.2|28356.2|28316.2|28362.7|28322.7|28354.9|28314.9|0
1691967000000|2023-08-13 22:50:00|28356.1|28316.1|28356.2|28316.2|28359.4|28319.4|28354.9|28314.9|0
1691967300000|2023-08-13 22:55:00|28356.1|28316.1|28356.2|28316.2|28360.1|28320.1|28352.9|28312.9|0
1691967600000|2023-08-13 23:00:00|28356.1|28316.1|28348.3|28308.3|28356.1|28316.1|28344.4|28304.4|0
1691967900000|2023-08-13 23:05:00|28347|28307|28351.6|28311.6|28351.6|28311.6|28345.1|28305.1|0
1691968200000|2023-08-13 23:10:00|28350.9|28310.9|28358.1|28318.1|28362.7|28322.7|28349.6|28309.6|0
1691968500000|2023-08-13 23:15:00|28358.2|28318.2|28366|28326|28366|28326|28358.1|28318.1|0
1691968800000|2023-08-13 23:20:00|28365.9|28325.9|28359.4|28319.4|28365.9|28325.9|28359.4|28319.4|0
1691969100000|2023-08-13 23:25:00|28359.5|28319.5|28359.4|28319.4|28360.8|28320.8|28356.2|28316.2|0
1691969400000|2023-08-13 23:30:00|28359.5|28319.5|28356.2|28316.2|28362.7|28322.7|28356.2|28316.2|0
1691969700000|2023-08-13 23:35:00|28358.1|28318.1|28354.9|28314.9|28359.4|28319.4|28354.9|28314.9|0
1691970000000|2023-08-13 23:40:00|28354.8|28314.8|28356.2|28316.2|28358.1|28318.1|28352.9|28312.9|0
1691970300000|2023-08-13 23:45:00|28358.1|28318.1|28351.6|28311.6|28360.8|28320.8|28351.6|28311.6|0
1691970600000|2023-08-13 23:50:00|28351.5|28311.5|28351.6|28311.6|28352.3|28312.3|28349.6|28309.6|0
1691970900000|2023-08-13 23:55:00|28350.9|28310.9|28346.6|28306.6|28356.2|28316.2|28346.6|28306.6|0
1691971200000|2023-08-14 00:00:00|28348.5|28308.5|28338.2|28298.2|28352.6|28312.6|28334.9|28294.9|0
1691971500000|2023-08-14 00:05:00|28338.1|28298.1|28355.2|28315.2|28355.2|28315.2|28334.9|28294.9|0
1691971800000|2023-08-14 00:10:00|28355.3|28315.3|28346.3|28306.3|28357.2|28317.2|28337.8|28297.8|0
1691972100000|2023-08-14 00:15:00|28347.6|28307.6|28316.2|28276.2|28347.6|28307.6|28303.4|28263.4|0
1691972400000|2023-08-14 00:20:00|28316.3|28276.3|28329.1|28289.1|28335.4|28295.4|28316.2|28276.2|0
1691972700000|2023-08-14 00:25:00|28329|28289|28335.4|28295.4|28341.9|28301.9|28329|28289|0
1691973000000|2023-08-14 00:30:00|28335.5|28295.5|28322.5|28282.5|28341.9|28301.9|28309.7|28269.7|0
1691973300000|2023-08-14 00:35:00|28322.6|28282.6|28315.9|28275.9|28322.6|28282.6|28315.8|28275.8|0
1691973600000|2023-08-14 00:40:00|28315.8|28275.8|28302.9|28262.9|28315.9|28275.9|28302.8|28262.8|0
1691973900000|2023-08-14 00:45:00|28302.8|28262.8|28296.4|28256.4|28302.9|28262.9|28296.2|28256.2|0
1691974200000|2023-08-14 00:50:00|28296.3|28256.3|28302.7|28262.7|28302.8|28262.8|28296.3|28256.3|0
1691974500000|2023-08-14 00:55:00|28302.6|28262.6|28296.2|28256.2|28302.6|28262.6|28289.7|28249.7|0
1691974800000|2023-08-14 01:00:00|28296.1|28256.1|28283.4|28243.4|28296.3|28256.3|28283.3|28243.3|0
1691975100000|2023-08-14 01:05:00|28283.5|28243.5|28296.4|28256.4|28296.4|28256.4|28283.4|28243.4|0
1691975400000|2023-08-14 01:10:00|28296.3|28256.3|28296.2|28256.2|28302.7|28262.7|28296.2|28256.2|0
1691975700000|2023-08-14 01:15:00|28296.1|28256.1|28296.1|28256.1|28302.8|28262.8|28289.7|28249.7|0
1691976000000|2023-08-14 01:20:00|28296.2|28256.2|28275.5|28235.5|28296.2|28256.2|28249.7|28209.7|0
1691976300000|2023-08-14 01:25:00|28275.4|28235.4|28282|28242|28282.1|28242.1|28269|28229|0
1691976600000|2023-08-14 01:30:00|28282.1|28242.1|28256.1|28216.1|28282.1|28242.1|28256.1|28216.1|0
1691976900000|2023-08-14 01:35:00|28256|28216|28249.6|28209.6|28262.7|28222.7|28236.6|28196.6|0
1691977200000|2023-08-14 01:40:00|28249.7|28209.7|28275.7|28235.7|28282.1|28242.1|28249.6|28209.6|0
1691977500000|2023-08-14 01:45:00|28235.5|28195.5|28228.9|28188.9|28241.9|28201.9|28222.4|28182.4|0
1691977800000|2023-08-14 01:50:00|28229|28189|28228.9|28188.9|28254.8|28214.8|28222.5|28182.5|0
1691978100000|2023-08-14 01:55:00|28229|28189|28228.6|28188.6|28235.5|28195.5|28228.6|28188.6|0
1691978400000|2023-08-14 02:00:00|28265.6|28225.6|28242.8|28202.8|28268.8|28228.8|28236.5|28196.5|0
1691978700000|2023-08-14 02:05:00|28239.7|28199.7|28242.9|28202.9|28262.3|28222.3|28239.7|28199.7|0
1691979000000|2023-08-14 02:10:00|28242.8|28202.8|28197.1|28157.1|28242.9|28202.9|28190.8|28150.8|0
1691979300000|2023-08-14 02:15:00|28197|28157|28197.3|28157.3|28203.7|28163.7|28184.4|28144.4|0
1691979600000|2023-08-14 02:20:00|28197.4|28157.4|28197.2|28157.2|28203.9|28163.9|28190.9|28150.9|0
1691979900000|2023-08-14 02:25:00|28197.3|28157.3|28184.1|28144.1|28197.4|28157.4|28184.1|28144.1|0
1691980200000|2023-08-14 02:30:00|28184|28144|28184.2|28144.2|28190.6|28150.6|28184|28144|0
1691980500000|2023-08-14 02:35:00|28184.3|28144.3|28190.9|28150.9|28197.3|28157.3|28184.2|28144.2|0
1691980800000|2023-08-14 02:40:00|28190.8|28150.8|28177.6|28137.6|28190.8|28150.8|28164.7|28124.7|0
1691981100000|2023-08-14 02:45:00|28177.7|28137.7|28184.2|28144.2|28190.7|28150.7|28177.6|28137.6|0
1691981400000|2023-08-14 02:50:00|28184.1|28144.1|28177.6|28137.6|28190.5|28150.5|28177.6|28137.6|0
1691981700000|2023-08-14 02:55:00|28177.5|28137.5|28177.5|28137.5|28184|28144|28177.4|28137.4|0
1691982000000|2023-08-14 03:00:00|28177.6|28137.6|28177.5|28137.5|28184.1|28144.1|28171|28131|0
1691982300000|2023-08-14 03:05:00|28177.6|28137.6|28177.6|28137.6|28184.1|28144.1|28177.5|28137.5|0
1691982600000|2023-08-14 03:10:00|28177.7|28137.7|28164.8|28124.8|28177.7|28137.7|28164.7|28124.7|0
1691982900000|2023-08-14 03:15:00|28131.2|28091.2|28144|28104|28144.1|28104.1|28131.1|28091.1|0
1691983200000|2023-08-14 03:20:00|28144.1|28104.1|28124.8|28084.8|28144.1|28104.1|28118.3|28078.3|0
1691983500000|2023-08-14 03:25:00|28124.9|28084.9|28131.4|28091.4|28138|28098|28124.8|28084.8|0
1691983800000|2023-08-14 03:30:00|28165.2|28125.2|28158.7|28118.7|28171.6|28131.6|28158.6|28118.6|0
1691984100000|2023-08-14 03:35:00|28158.6|28118.6|28152.4|28112.4|28158.8|28118.8|28152.2|28112.2|0
1691984400000|2023-08-14 03:40:00|28152.3|28112.3|28146|28106|28158.8|28118.8|28145.9|28105.9|0
1691984700000|2023-08-14 03:45:00|28146.1|28106.1|28152.5|28112.5|28158.9|28118.9|28146|28106|0
1691985000000|2023-08-14 03:50:00|28152.4|28112.4|28132.7|28092.7|28152.5|28112.5|28119.5|28079.5|0
1691985300000|2023-08-14 03:55:00|28132.6|28092.6|28158.6|28118.6|28158.7|28118.7|28132.6|28092.6|0
1691985600000|2023-08-14 04:00:00|28152.2|28112.2|28158.2|28118.2|28158.7|28118.7|28145.3|28105.3|0
1691985900000|2023-08-14 04:05:00|28158.3|28118.3|28151.7|28111.7|28158.3|28118.3|28151.7|28111.7|0
1691986200000|2023-08-14 04:10:00|28151.8|28111.8|28164.8|28124.8|28164.8|28124.8|28151.7|28111.7|0
1691986500000|2023-08-14 04:15:00|28164.7|28124.7|28164.8|28124.8|28164.9|28124.9|28151.7|28111.7|0
1691986800000|2023-08-14 04:20:00|28164.7|28124.7|28158.4|28118.4|28164.9|28124.9|28158.4|28118.4|0
1691987100000|2023-08-14 04:25:00|28158.3|28118.3|28164.9|28124.9|28164.9|28124.9|28158.3|28118.3|0
1691987400000|2023-08-14 04:30:00|28164.8|28124.8|28158.5|28118.5|28165|28125|28158.4|28118.4|0
1691987700000|2023-08-14 04:35:00|28158.6|28118.6|28152.3|28112.3|28158.7|28118.7|28152.3|28112.3|0
1691988000000|2023-08-14 04:40:00|28152.2|28112.2|28152.3|28112.3|28158.7|28118.7|28152.2|28112.2|0
1691988300000|2023-08-14 04:45:00|28152.1|28112.1|28152.1|28112.1|28152.1|28112.1|28152|28112|0
1691988600000|2023-08-14 04:50:00|28158.5|28118.5|28145.6|28105.6|28158.5|28118.5|28145.5|28105.5|0
1691988900000|2023-08-14 04:55:00|28145.5|28105.5|28132.5|28092.5|28145.6|28105.6|28132.5|28092.5|0
1691989200000|2023-08-14 05:00:00|28138.8|28098.8|28151.8|28111.8|28151.8|28111.8|28138.8|28098.8|0
1691989500000|2023-08-14 05:05:00|28151.7|28111.7|28145.5|28105.5|28151.9|28111.9|28145.4|28105.4|0
1691989800000|2023-08-14 05:10:00|28145.6|28105.6|28152.2|28112.2|28158.6|28118.6|28145.5|28105.5|0
1691990100000|2023-08-14 05:15:00|28152.1|28112.1|28152|28112|28158.6|28118.6|28145.6|28105.6|0
1691990400000|2023-08-14 05:20:00|28152.1|28112.1|28164.9|28124.9|28171.4|28131.4|28152|28112|0
1691990700000|2023-08-14 05:25:00|28165|28125|28171.4|28131.4|28171.4|28131.4|28164.8|28124.8|0
1691991000000|2023-08-14 05:30:00|28171.5|28131.5|28165|28125|28171.5|28131.5|28158.5|28118.5|0
1691991300000|2023-08-14 05:35:00|28164.9|28124.9|28177.8|28137.8|28177.9|28137.9|28164.9|28124.9|0
1691991600000|2023-08-14 05:40:00|28177.9|28137.9|28190.5|28150.5|28190.8|28150.8|28177.9|28137.9|0
1691991900000|2023-08-14 05:45:00|28190.6|28150.6|28184.2|28144.2|28190.6|28150.6|28177.7|28137.7|0
1691992200000|2023-08-14 05:50:00|28190.6|28150.6|28171.4|28131.4|28197.2|28157.2|28171.3|28131.3|0
1691992500000|2023-08-14 05:55:00|28171.3|28131.3|28171.6|28131.6|28177.9|28137.9|28165|28125|0
1691992800000|2023-08-14 06:00:00|28177.9|28137.9|28183.3|28168.3|28197|28175.8|28177.7|28137.7|69
1691993100000|2023-08-14 06:05:00|28180.8|28165.8|28173.3|28158.3|28185.8|28170.8|28170.8|28155.8|45
1691993400000|2023-08-14 06:10:00|28170.8|28155.8|28165.8|28150.8|28173.3|28158.3|28163.3|28148.3|44
1691993700000|2023-08-14 06:15:00|28168.3|28153.3|28190.8|28175.8|28190.8|28175.8|28168.3|28153.3|44
1691994000000|2023-08-14 06:20:00|28193.3|28178.3|28188.3|28173.3|28200.8|28185.8|28183.3|28168.3|21
1691994300000|2023-08-14 06:25:00|28190.8|28175.8|28193.3|28178.3|28200.8|28185.8|28190.8|28175.8|22
1691994600000|2023-08-14 06:30:00|28195.8|28180.8|28198.3|28183.3|28205.8|28190.8|28193.3|28178.3|23
1691994900000|2023-08-14 06:35:00|28195.8|28180.8|28185.8|28170.8|28198.3|28183.3|28185.8|28170.8|5
1691995200000|2023-08-14 06:40:00|28183.3|28168.3|28195.8|28180.8|28198.3|28183.3|28183.3|28168.3|15
1691995500000|2023-08-14 06:45:00|28193.3|28178.3|28203.3|28188.3|28205.8|28190.8|28190.8|28175.8|20
1691995800000|2023-08-14 06:50:00|28200.8|28185.8|28220.8|28205.8|28220.8|28205.8|28200.8|28185.8|7
1691996100000|2023-08-14 06:55:00|28218.3|28203.3|28228.3|28213.3|28230.8|28215.8|28213.3|28198.3|50
1691996400000|2023-08-14 07:00:00|28230.8|28215.8|28200.8|28185.8|28245.8|28230.8|28195.8|28180.8|604
1691996700000|2023-08-14 07:05:00|28198.3|28183.3|28273.3|28258.3|28275.8|28260.8|28195.8|28180.8|341
1691997000000|2023-08-14 07:10:00|28270.8|28255.8|28230.8|28215.8|28280.8|28265.8|28215.8|28200.8|185
1691997300000|2023-08-14 07:15:00|28233.3|28218.3|28270.8|28255.8|28283.3|28268.3|28228.3|28213.3|249
1691997600000|2023-08-14 07:20:00|28263.3|28248.3|28330.8|28315.8|28330.8|28315.8|28263.3|28248.3|171
1691997900000|2023-08-14 07:25:00|28325.8|28310.8|28320.8|28305.8|28335.8|28320.8|28310.8|28295.8|147
1691998200000|2023-08-14 07:30:00|28325.8|28310.8|28380.8|28365.8|28385.8|28370.8|28325.8|28310.8|323
1691998500000|2023-08-14 07:35:00|28375.8|28360.8|28350.8|28335.8|28395.8|28380.8|28345.8|28330.8|228
1691998800000|2023-08-14 07:40:00|28354.3|28339.3|28321.8|28306.8|28369.3|28354.3|28319.3|28304.3|192
1691999100000|2023-08-14 07:45:00|28324.3|28309.3|28344.3|28329.3|28346.8|28331.8|28306.8|28291.8|125
1691999400000|2023-08-14 07:50:00|28351.8|28336.8|28404.3|28389.3|28409.3|28394.3|28351.8|28336.8|137
1691999700000|2023-08-14 07:55:00|28406.8|28391.8|28431.8|28416.8|28454.3|28439.3|28404.3|28389.3|244
1692000000000|2023-08-14 08:00:00|28434.3|28419.3|28439.3|28424.3|28454.3|28439.3|28429.3|28414.3|149
1692000300000|2023-08-14 08:05:00|28441.8|28426.8|28456.8|28441.8|28459.3|28444.3|28436.8|28421.8|96
1692000600000|2023-08-14 08:10:00|28459.3|28444.3|28429.3|28414.3|28464.3|28449.3|28419.3|28404.3|100
1692000900000|2023-08-14 08:15:00|28431.8|28416.8|28414.3|28399.3|28436.8|28421.8|28404.3|28389.3|88
1692001200000|2023-08-14 08:20:00|28416.8|28401.8|28429.3|28414.3|28439.3|28424.3|28409.3|28394.3|46
1692001500000|2023-08-14 08:25:00|28431.8|28416.8|28404.3|28389.3|28439.3|28424.3|28404.3|28389.3|47
1692001800000|2023-08-14 08:30:00|28399.3|28384.3|28401.8|28386.8|28409.3|28394.3|28384.3|28369.3|113
1692002100000|2023-08-14 08:35:00|28404.3|28389.3|28439.3|28424.3|28441.8|28426.8|28401.8|28386.8|68
1692002400000|2023-08-14 08:40:00|28441.8|28426.8|28444.3|28429.3|28454.3|28439.3|28436.8|28421.8|79
1692002700000|2023-08-14 08:45:00|28446.8|28431.8|28456.8|28441.8|28469.3|28454.3|28444.3|28429.3|46
1692003000000|2023-08-14 08:50:00|28459.3|28444.3|28459.3|28444.3|28484.3|28469.3|28449.3|28434.3|120
1692003300000|2023-08-14 08:55:00|28456.8|28441.8|28464.3|28449.3|28469.3|28454.3|28454.3|28439.3|61
1692003600000|2023-08-14 09:00:00|28469.3|28454.3|28461.8|28446.8|28469.3|28454.3|28444.3|28429.3|68
1692003900000|2023-08-14 09:05:00|28464.3|28449.3|28454.3|28439.3|28469.3|28454.3|28454.3|28439.3|56
1692004200000|2023-08-14 09:10:00|28449.3|28434.3|28464.3|28449.3|28469.3|28454.3|28431.8|28416.8|74
1692004500000|2023-08-14 09:15:00|28466.8|28451.8|28469.3|28454.3|28474.3|28459.3|28454.3|28439.3|38
1692004800000|2023-08-14 09:20:00|28471.8|28456.8|28454.3|28439.3|28479.3|28464.3|28449.3|28434.3|46
1692005100000|2023-08-14 09:25:00|28451.8|28436.8|28474.3|28459.3|28479.3|28464.3|28451.8|28436.8|44
1692005400000|2023-08-14 09:30:00|28471.8|28456.8|28449.3|28434.3|28474.3|28459.3|28449.3|28434.3|78
1692005700000|2023-08-14 09:35:00|28454.3|28439.3|28444.3|28429.3|28474.3|28459.3|28444.3|28429.3|46
1692006000000|2023-08-14 09:40:00|28439.3|28424.3|28444.3|28429.3|28459.3|28444.3|28434.3|28419.3|64
1692006300000|2023-08-14 09:45:00|28446.8|28431.8|28446.8|28431.8|28456.8|28441.8|28439.3|28424.3|41
1692006600000|2023-08-14 09:50:00|28444.3|28429.3|28449.3|28434.3|28454.3|28439.3|28441.8|28426.8|34
1692006900000|2023-08-14 09:55:00|28454.3|28439.3|28459.3|28444.3|28459.3|28444.3|28444.3|28429.3|18
1692007200000|2023-08-14 10:00:00|28464.3|28449.3|28459.3|28444.3|28464.3|28449.3|28449.3|28434.3|57
1692007500000|2023-08-14 10:05:00|28464.3|28449.3|28484.3|28469.3|28489.3|28474.3|28459.3|28444.3|103
1692007800000|2023-08-14 10:10:00|28486.8|28471.8|28489.3|28474.3|28499.3|28484.3|28484.3|28469.3|137
1692008100000|2023-08-14 10:15:00|28491.8|28476.8|28499.3|28484.3|28499.3|28484.3|28489.3|28474.3|77
1692008400000|2023-08-14 10:20:00|28501.8|28486.8|28474.3|28459.3|28504.3|28489.3|28474.3|28459.3|77
1692008700000|2023-08-14 10:25:00|28471.8|28456.8|28474.3|28459.3|28474.3|28459.3|28464.3|28449.3|107
1692009000000|2023-08-14 10:30:00|28476.8|28461.8|28484.3|28469.3|28489.3|28474.3|28474.3|28459.3|57
1692009300000|2023-08-14 10:35:00|28486.8|28471.8|28489.3|28474.3|28499.3|28484.3|28484.3|28469.3|37
1692009600000|2023-08-14 10:40:00|28486.8|28471.8|28494.3|28479.3|28499.3|28484.3|28484.3|28469.3|15
1692009900000|2023-08-14 10:45:00|28496.8|28481.8|28499.3|28484.3|28506.8|28491.8|28494.3|28479.3|34
1692010200000|2023-08-14 10:50:00|28501.8|28486.8|28504.3|28489.3|28509.3|28494.3|28499.3|28484.3|41
1692010500000|2023-08-14 10:55:00|28506.8|28491.8|28484.3|28469.3|28514.3|28499.3|28484.3|28469.3|39
1692010800000|2023-08-14 11:00:00|28481.8|28466.8|28469.3|28454.3|28494.3|28479.3|28464.3|28449.3|102
1692011100000|2023-08-14 11:05:00|28466.8|28451.8|28481.8|28466.8|28489.3|28474.3|28464.3|28449.3|60
1692011400000|2023-08-14 11:10:00|28479.3|28464.3|28466.8|28451.8|28484.3|28469.3|28461.8|28446.8|23
1692011700000|2023-08-14 11:15:00|28464.3|28449.3|28469.3|28454.3|28469.3|28454.3|28459.3|28444.3|53
1692012000000|2023-08-14 11:20:00|28466.8|28451.8|28469.3|28454.3|28479.3|28464.3|28461.8|28446.8|19
1692012300000|2023-08-14 11:25:00|28466.8|28451.8|28466.8|28451.8|28471.8|28456.8|28464.3|28449.3|25
1692012600000|2023-08-14 11:30:00|28464.3|28449.3|28484.3|28469.3|28484.3|28469.3|28464.3|28449.3|84
1692012900000|2023-08-14 11:35:00|28479.3|28464.3|28466.8|28451.8|28484.3|28469.3|28464.3|28449.3|64
1692013200000|2023-08-14 11:40:00|28466.4|28451.4|28466.4|28451.4|28473.9|28458.9|28458.9|28443.9|44
1692013500000|2023-08-14 11:45:00|28468.9|28453.9|28458.9|28443.9|28473.9|28458.9|28458.9|28443.9|30
1692013800000|2023-08-14 11:50:00|28463.9|28448.9|28473.9|28458.9|28473.9|28458.9|28458.9|28443.9|15
1692014100000|2023-08-14 11:55:00|28471.4|28456.4|28486.4|28471.4|28486.4|28471.4|28468.9|28453.9|18
1692014400000|2023-08-14 12:00:00|28488.9|28473.9|28463.9|28448.9|28488.9|28473.9|28463.9|28448.9|41
1692014700000|2023-08-14 12:05:00|28461.4|28446.4|28461.4|28446.4|28463.9|28448.9|28446.4|28431.4|87
1692015000000|2023-08-14 12:10:00|28463.9|28448.9|28448.9|28433.9|28463.9|28448.9|28446.4|28431.4|61
1692015300000|2023-08-14 12:15:00|28453.9|28438.9|28421.4|28406.4|28458.9|28443.9|28421.4|28406.4|51
1692015600000|2023-08-14 12:20:00|28418.9|28403.9|28416.4|28401.4|28428.9|28413.9|28413.9|28398.9|70
1692015900000|2023-08-14 12:25:00|28413.9|28398.9|28413.9|28398.9|28433.9|28418.9|28413.9|28398.9|40
1692016200000|2023-08-14 12:30:00|28416.4|28401.4|28421.4|28406.4|28428.9|28413.9|28401.4|28386.4|114
1692016500000|2023-08-14 12:35:00|28418.9|28403.9|28423.9|28408.9|28431.4|28416.4|28413.9|28398.9|55
1692016800000|2023-08-14 12:40:00|28426.4|28411.4|28413.9|28398.9|28428.9|28413.9|28413.9|28398.9|37
1692017100000|2023-08-14 12:45:00|28408.9|28393.9|28418.9|28403.9|28418.9|28403.9|28398.9|28383.9|77
1692017400000|2023-08-14 12:50:00|28413.9|28398.9|28446.4|28431.4|28453.9|28438.9|28413.9|28398.9|51
1692017700000|2023-08-14 12:55:00|28448.9|28433.9|28448.9|28433.9|28453.9|28438.9|28438.9|28423.9|27
1692018000000|2023-08-14 13:00:00|28453.9|28438.9|28448.9|28433.9|28453.9|28438.9|28433.9|28418.9|50
1692018300000|2023-08-14 13:05:00|28443.9|28428.9|28441.4|28426.4|28448.9|28433.9|28428.9|28413.9|47
1692018600000|2023-08-14 13:10:00|28438.9|28423.9|28453.9|28438.9|28458.9|28443.9|28433.9|28418.9|81
1692018900000|2023-08-14 13:15:00|28448.9|28433.9|28441.4|28426.4|28453.9|28438.9|28436.4|28421.4|36
1692019200000|2023-08-14 13:20:00|28438.9|28423.9|28433.9|28418.9|28451.4|28436.4|28431.4|28416.4|39
1692019500000|2023-08-14 13:25:00|28431.4|28416.4|28401.4|28386.4|28433.9|28418.9|28398.9|28383.9|66
1692019800000|2023-08-14 13:30:00|28403.9|28388.9|28398.9|28383.9|28408.9|28393.9|28381.4|28366.4|197
1692020100000|2023-08-14 13:35:00|28396.4|28381.4|28378.9|28363.9|28398.9|28383.9|28358.9|28343.9|157
1692020400000|2023-08-14 13:40:00|28381.4|28366.4|28358.9|28343.9|28386.4|28371.4|28353.9|28338.9|106
1692020700000|2023-08-14 13:45:00|28353.9|28338.9|28346.4|28331.4|28371.4|28356.4|28328.9|28313.9|154
1692021000000|2023-08-14 13:50:00|28343.9|28328.9|28353.9|28338.9|28381.4|28366.4|28328.9|28313.9|147
1692021300000|2023-08-14 13:55:00|28348.9|28333.9|28373.9|28358.9|28376.4|28361.4|28336.4|28321.4|84
1692021600000|2023-08-14 14:00:00|28368.9|28353.9|28373.9|28358.9|28383.9|28368.9|28358.9|28343.9|92
1692021900000|2023-08-14 14:05:00|28378.9|28363.9|28393.9|28378.9|28403.9|28388.9|28373.9|28358.9|125
1692022200000|2023-08-14 14:10:00|28394.3|28379.3|28401.8|28386.8|28414.3|28399.3|28384.3|28369.3|162
1692022500000|2023-08-14 14:15:00|28404.3|28389.3|28394.3|28379.3|28409.3|28394.3|28391.8|28376.8|81
1692022800000|2023-08-14 14:20:00|28391.8|28376.8|28379.3|28364.3|28399.3|28384.3|28379.3|28364.3|42
1692023100000|2023-08-14 14:25:00|28384.3|28369.3|28399.3|28384.3|28404.3|28389.3|28384.3|28369.3|36
1692023400000|2023-08-14 14:30:00|28401.8|28386.8|28421.8|28406.8|28424.3|28409.3|28399.3|28384.3|75
1692023700000|2023-08-14 14:35:00|28419.3|28404.3|28439.3|28424.3|28439.3|28424.3|28419.3|28404.3|61
1692024000000|2023-08-14 14:40:00|28436.8|28421.8|28434.3|28419.3|28441.8|28426.8|28429.3|28414.3|85
1692024300000|2023-08-14 14:45:00|28439.3|28424.3|28434.3|28419.3|28439.3|28424.3|28429.3|28414.3|64
1692024600000|2023-08-14 14:50:00|28429.3|28414.3|28456.8|28441.8|28459.3|28444.3|28424.3|28409.3|120
1692024900000|2023-08-14 14:55:00|28454.3|28439.3|28449.3|28434.3|28459.3|28444.3|28444.3|28429.3|74
1692025200000|2023-08-14 15:00:00|28446.8|28431.8|28429.3|28414.3|28446.8|28431.8|28429.3|28414.3|65
1692025500000|2023-08-14 15:05:00|28424.3|28409.3|28419.3|28404.3|28434.3|28419.3|28404.3|28389.3|1309
1692025800000|2023-08-14 15:10:00|28421.8|28406.8|28419.3|28404.3|28424.3|28409.3|28409.3|28394.3|92
1692026100000|2023-08-14 15:15:00|28414.3|28399.3|28419.3|28404.3|28424.3|28409.3|28409.3|28394.3|137
1692026400000|2023-08-14 15:20:00|28421.8|28406.8|28434.3|28419.3|28439.3|28424.3|28421.8|28406.8|141
1692026700000|2023-08-14 15:25:00|28431.8|28416.8|28434.3|28419.3|28444.3|28429.3|28424.3|28409.3|121
1692027000000|2023-08-14 15:30:00|28439.3|28424.3|28454.3|28439.3|28459.3|28444.3|28439.3|28424.3|247
1692027300000|2023-08-14 15:35:00|28451.8|28436.8|28459.3|28444.3|28459.3|28444.3|28449.3|28434.3|172
1692027600000|2023-08-14 15:40:00|28456.8|28441.8|28461.8|28446.8|28469.3|28454.3|28454.3|28439.3|117
1692027900000|2023-08-14 15:45:00|28464.3|28449.3|28464.3|28449.3|28469.3|28454.3|28459.3|28444.3|21
1692028200000|2023-08-14 15:50:00|28466.8|28446.8|28461.8|28441.8|28476.8|28456.8|28461.8|28441.8|36
1692028500000|2023-08-14 15:55:00|28466.8|28446.8|28451.8|28431.8|28466.8|28446.8|28451.8|28431.8|17
1692028800000|2023-08-14 16:00:00|28456.8|28426.8|28456.8|28431.8|28456.8|28436.8|28451.8|28426.8|16
1692029100000|2023-08-14 16:05:00|28451.8|28436.8|28451.8|28426.8|28461.8|28441.8|28451.8|28426.8|15
1692029400000|2023-08-14 16:10:00|28446.8|28431.8|28451.8|28431.8|28451.8|28431.8|28446.8|28426.8|2
1692029700000|2023-08-14 16:15:00|28446.8|28426.8|28441.8|28421.8|28451.8|28426.8|28431.8|28411.8|10
1692030000000|2023-08-14 16:20:00|28436.8|28416.8|28426.8|28401.8|28441.8|28416.8|28416.8|28396.8|15
1692030300000|2023-08-14 16:25:00|28421.8|28406.8|28421.8|28401.8|28431.8|28411.8|28421.8|28401.8|11
1692030600000|2023-08-14 16:30:00|28416.8|28396.8|28426.8|28401.8|28426.8|28406.8|28416.8|28396.8|21
1692030900000|2023-08-14 16:35:00|28421.8|28406.8|28431.8|28411.8|28436.8|28416.8|28421.8|28401.8|4
1692031200000|2023-08-14 16:40:00|28426.8|28406.8|28446.8|28421.8|28446.8|28421.8|28426.8|28406.8|17
1692031500000|2023-08-14 16:45:00|28451.8|28426.8|28456.8|28431.8|28456.8|28436.8|28446.8|28426.8|6
1692031800000|2023-08-14 16:50:00|28451.8|28436.8|28451.8|28426.8|28456.8|28436.8|28446.8|28426.8|8
1692032100000|2023-08-14 16:55:00|28446.8|28431.8|28456.8|28436.8|28456.8|28436.8|28446.8|28426.8|9
1692032400000|2023-08-14 17:00:00|28461.8|28431.8|28466.8|28441.8|28471.8|28446.8|28461.8|28431.8|14
1692032700000|2023-08-14 17:05:00|28471.8|28446.8|28471.8|28451.8|28471.8|28451.8|28466.8|28441.8|3
1692033000000|2023-08-14 17:10:00|28466.8|28446.8|28471.8|28451.8|28471.8|28451.8|28466.8|28446.8|2
1692033300000|2023-08-14 17:15:00|28466.8|28446.8|28471.8|28451.8|28476.8|28451.8|28466.8|28446.8|11
1692033600000|2023-08-14 17:20:00|28476.8|28456.8|28466.8|28446.8|28481.8|28461.8|28466.8|28446.8|11
1692033900000|2023-08-14 17:25:00|28471.8|28451.8|28476.8|28451.8|28476.8|28451.8|28466.8|28441.8|9
1692034200000|2023-08-14 17:30:00|28471.8|28456.8|28461.8|28441.8|28471.8|28456.8|28461.8|28441.8|8
1692034500000|2023-08-14 17:35:00|28466.8|28446.8|28461.8|28441.8|28466.8|28446.8|28461.8|28441.8|6
1692034800000|2023-08-14 17:40:00|28466.8|28436.8|28451.8|28431.8|28466.8|28441.8|28451.8|28431.8|13
1692035100000|2023-08-14 17:45:00|28456.8|28426.8|28446.8|28426.8|28456.8|28431.8|28446.8|28426.8|4
1692035400000|2023-08-14 17:50:00|28451.8|28431.8|28446.8|28426.8|28451.8|28431.8|28441.8|28421.8|5
1692035700000|2023-08-14 17:55:00|28441.8|28421.8|28446.8|28426.8|28446.8|28426.8|28431.8|28411.8|28
1692036000000|2023-08-14 18:00:00|28441.8|28421.8|28441.8|28421.8|28446.8|28426.8|28436.8|28416.8|21
1692036300000|2023-08-14 18:05:00|28436.8|28416.8|28431.8|28411.8|28441.8|28421.8|28426.8|28406.8|11
1692036600000|2023-08-14 18:10:00|28426.8|28406.8|28431.8|28411.8|28436.8|28416.8|28426.8|28406.8|15
1692036900000|2023-08-14 18:15:00|28436.8|28406.8|28426.8|28406.8|28436.8|28406.8|28426.8|28406.8|2
1692037200000|2023-08-14 18:20:00|28431.8|28411.8|28431.8|28411.8|28436.8|28416.8|28426.8|28411.8|8
1692037500000|2023-08-14 18:25:00|28436.8|28416.8|28431.8|28416.8|28436.8|28416.8|28431.8|28411.8|7
1692037800000|2023-08-14 18:30:00|28434.3|28419.3|28429.3|28414.3|28434.3|28419.3|28414.3|28399.3|4
1692038100000|2023-08-14 18:35:00|28431.8|28416.8|28421.8|28406.8|28431.8|28416.8|28419.3|28404.3|8
1692038400000|2023-08-14 18:40:00|28419.3|28404.3|28419.3|28404.3|28426.8|28411.8|28419.3|28404.3|3
1692038700000|2023-08-14 18:45:00|28414.3|28399.3|28424.3|28409.3|28426.8|28411.8|28414.3|28399.3|8
1692039000000|2023-08-14 18:50:00|28421.8|28406.8|28429.3|28414.3|28434.3|28419.3|28421.8|28406.8|1
1692039300000|2023-08-14 18:55:00|28424.3|28409.3|28424.3|28409.3|28426.8|28411.8|28424.3|28409.3|3
1692039600000|2023-08-14 19:00:00|28426.8|28411.8|28439.3|28424.3|28441.8|28426.8|28424.3|28409.3|7
1692039900000|2023-08-14 19:05:00|28436.8|28421.8|28434.3|28419.3|28436.8|28421.8|28426.8|28411.8|7
1692040200000|2023-08-14 19:10:00|28431.8|28416.8|28444.3|28429.3|28444.3|28429.3|28431.8|28416.8|0
1692040500000|2023-08-14 19:15:00|28441.8|28426.8|28446.8|28431.8|28446.8|28431.8|28439.3|28424.3|8
1692040800000|2023-08-14 19:20:00|28449.3|28434.3|28446.8|28431.8|28454.3|28439.3|28446.8|28431.8|12
1692041100000|2023-08-14 19:25:00|28449.3|28434.3|28439.3|28424.3|28449.3|28434.3|28439.3|28424.3|20
1692041400000|2023-08-14 19:30:00|28441.8|28426.8|28444.3|28429.3|28449.3|28434.3|28439.3|28424.3|27
1692041700000|2023-08-14 19:35:00|28446.8|28431.8|28454.3|28439.3|28456.8|28441.8|28446.8|28431.8|29
1692042000000|2023-08-14 19:40:00|28451.8|28436.8|28466.8|28451.8|28466.8|28451.8|28451.8|28436.8|7
1692042300000|2023-08-14 19:45:00|28469.3|28454.3|28459.3|28444.3|28469.3|28454.3|28454.3|28439.3|21
1692042600000|2023-08-14 19:50:00|28456.8|28441.8|28456.8|28441.8|28456.8|28441.8|28449.3|28434.3|38
1692042900000|2023-08-14 19:55:00|28459.3|28444.3|28489.3|28474.3|28491.8|28476.8|28459.3|28444.3|35
1692043200000|2023-08-14 20:00:00|28503.9|28463.9|28508.2|28468.2|28513|28473|28500.3|28460.3|0
1692043500000|2023-08-14 20:05:00|28508.1|28468.1|28504.9|28464.9|28508.2|28468.2|28504.9|28464.9|0
1692043800000|2023-08-14 20:10:00|28506.2|28466.2|28504.9|28464.9|28508.2|28468.2|28503.6|28463.6|0
1692044100000|2023-08-14 20:15:00|28504.8|28464.8|28503.6|28463.6|28504.9|28464.9|28500.3|28460.3|0
1692044400000|2023-08-14 20:20:00|28503.5|28463.5|28504.9|28464.9|28504.9|28464.9|28501.6|28461.6|0
1692044700000|2023-08-14 20:25:00|28505.5|28465.5|28508.2|28468.2|28508.2|28468.2|28503.6|28463.6|0
1692045000000|2023-08-14 20:30:00|28508.1|28468.1|28506.2|28466.2|28508.2|28468.2|28503.6|28463.6|0
1692045300000|2023-08-14 20:35:00|28507.5|28467.5|28506.2|28466.2|28508.2|28468.2|28506.2|28466.2|0
1692045600000|2023-08-14 20:40:00|28507.5|28467.5|28506.2|28466.2|28508.2|28468.2|28506.2|28466.2|0
1692045900000|2023-08-14 20:45:00|28506.3|28466.3|28504.9|28464.9|28508.2|28468.2|28504.9|28464.9|0
1692046200000|2023-08-14 20:50:00|28506.2|28466.2|28503.6|28463.6|28506.2|28466.2|28503.6|28463.6|0
1692046500000|2023-08-14 20:55:00|28504.9|28464.9|28506.2|28466.2|28509.5|28469.5|28503.6|28463.6|0
1692046800000|2023-08-14 21:00:00|28508.1|28468.1|28508.8|28468.8|28510.8|28470.8|28506.8|28466.8|0
1692047100000|2023-08-14 21:05:00|28507.5|28467.5|28508.8|28468.8|28508.8|28468.8|28507.5|28467.5|0
1692047400000|2023-08-14 21:10:00|28507.5|28467.5|28505.5|28465.5|28508.2|28468.2|28504.9|28464.9|0
1692047700000|2023-08-14 21:15:00|28504.9|28464.9|28505.5|28465.5|28505.5|28465.5|28503.6|28463.6|0
1692048000000|2023-08-14 21:20:00|28506.2|28466.2|28506.9|28466.9|28506.9|28466.9|28504.9|28464.9|0
1692048300000|2023-08-14 21:25:00|28507.5|28467.5|28505.5|28465.5|28507.5|28467.5|28505.5|28465.5|0
1692048600000|2023-08-14 21:30:00|28506.2|28466.2|28505.5|28465.5|28506.8|28466.8|28505.5|28465.5|0
1692048900000|2023-08-14 21:35:00|28505.6|28465.6|28506.8|28466.8|28506.8|28466.8|28505.6|28465.6|0
1692049200000|2023-08-14 21:40:00|28506.9|28466.9|28507.5|28467.5|28507.5|28467.5|28506.9|28466.9|0
1692049500000|2023-08-14 21:45:00|28507.4|28467.4|28507.5|28467.5|28507.5|28467.5|28504.9|28464.9|0
1692049800000|2023-08-14 21:50:00|28506.8|28466.8|28507.5|28467.5|28508.1|28468.1|28506.8|28466.8|0
1692050100000|2023-08-14 21:55:00|28508.2|28468.2|28508.8|28468.8|28508.8|28468.8|28506.2|28466.2|0
1692050400000|2023-08-14 22:00:00|28508.6|28468.6|28500.3|28460.3|28508.6|28468.6|28500.3|28460.3|0
1692050700000|2023-08-14 22:05:00|28499.6|28459.6|28504.9|28464.9|28509.5|28469.5|28495.7|28455.7|0
1692051000000|2023-08-14 22:10:00|28506.2|28466.2|28504.9|28464.9|28509.5|28469.5|28503.6|28463.6|0
1692051300000|2023-08-14 22:15:00|28506.2|28466.2|28509.5|28469.5|28509.5|28469.5|28503.6|28463.6|0
1692051600000|2023-08-14 22:20:00|28509.4|28469.4|28520.6|28480.6|28520.6|28480.6|28506.2|28466.2|0
1692051900000|2023-08-14 22:25:00|28519.3|28479.3|28535.2|28495.2|28536.5|28496.5|28519.3|28479.3|0
1692052200000|2023-08-14 22:30:00|28535.8|28495.8|28538.4|28498.4|28544.4|28504.4|28533.8|28493.8|0
1692052500000|2023-08-14 22:35:00|28538.5|28498.5|28540|28500|28540|28500|28535.4|28495.4|0
1692052800000|2023-08-14 22:40:00|28541.9|28501.9|28551.8|28511.8|28553.1|28513.1|28541.9|28501.9|0
1692053100000|2023-08-14 22:45:00|28553.1|28513.1|28554.4|28514.4|28555.7|28515.7|28547.9|28507.9|0
1692053400000|2023-08-14 22:50:00|28553.7|28513.7|28546.5|28506.5|28555.7|28515.7|28546.5|28506.5|0
1692053700000|2023-08-14 22:55:00|28546.6|28506.6|28549.8|28509.8|28553.1|28513.1|28546.6|28506.6|0
1692054000000|2023-08-14 23:00:00|28549.9|28509.9|28546.4|28506.4|28553.2|28513.2|28544.4|28504.4|0
1692054300000|2023-08-14 23:05:00|28546.3|28506.3|28538.5|28498.5|28546.4|28506.4|28533.9|28493.9|0
1692054600000|2023-08-14 23:10:00|28538.6|28498.6|28533.9|28493.9|28539.8|28499.8|28532|28492|0
1692054900000|2023-08-14 23:15:00|28534|28494|28535.2|28495.2|28536.6|28496.6|28533.9|28493.9|0
1692055200000|2023-08-14 23:20:00|28535.3|28495.3|28531.3|28491.3|28536.6|28496.6|28531.3|28491.3|0
1692055500000|2023-08-14 23:25:00|28532|28492|28530.6|28490.6|28532|28492|28525.4|28485.4|0
1692055800000|2023-08-14 23:30:00|28530.7|28490.7|28530.6|28490.6|28533.9|28493.9|28530.6|28490.6|0
1692056100000|2023-08-14 23:35:00|28528.7|28488.7|28538.5|28498.5|28541.8|28501.8|28528.7|28488.7|0
1692056400000|2023-08-14 23:40:00|28537.9|28497.9|28536.6|28496.6|28541.8|28501.8|28535.2|28495.2|0
1692056700000|2023-08-14 23:45:00|28536.5|28496.5|28535.2|28495.2|28536.6|28496.6|28528.7|28488.7|0
1692057000000|2023-08-14 23:50:00|28533.9|28493.9|28536.6|28496.6|28536.6|28496.6|28530.6|28490.6|0
1692057300000|2023-08-14 23:55:00|28537.9|28497.9|28533.9|28493.9|28538.5|28498.5|28532.6|28492.6|0
1692057600000|2023-08-15 00:00:00|28534|28494|28528.7|28488.7|28540.5|28500.5|28525.4|28485.4|0
1692057900000|2023-08-15 00:05:00|28529.3|28489.3|28536.6|28496.6|28538.5|28498.5|28528.7|28488.7|0
1692058200000|2023-08-15 00:10:00|28537.9|28497.9|28533.9|28493.9|28538.5|28498.5|28533.9|28493.9|0
1692058500000|2023-08-15 00:15:00|28534.6|28494.6|28504.5|28464.5|28534.6|28494.6|28504.4|28464.4|0
1692058800000|2023-08-15 00:20:00|28510.8|28470.8|28523.8|28483.8|28524|28484|28510.8|28470.8|0
1692059100000|2023-08-15 00:25:00|28523.9|28483.9|28511.1|28471.1|28523.9|28483.9|28510.9|28470.9|0
1692059400000|2023-08-15 00:30:00|28511|28471|28517.4|28477.4|28517.5|28477.5|28510.9|28470.9|0
1692059700000|2023-08-15 00:35:00|28517.5|28477.5|28510.9|28470.9|28523.8|28483.8|28510.9|28470.9|0
1692060000000|2023-08-15 00:40:00|28510.8|28470.8|28504.5|28464.5|28510.8|28470.8|28498|28458|0
1692060300000|2023-08-15 00:45:00|28501.3|28461.3|28498.1|28458.1|28504.6|28464.6|28491.8|28451.8|0
1692060600000|2023-08-15 00:50:00|28495|28455|28498.2|28458.2|28504.6|28464.6|28491.7|28451.7|0
1692060900000|2023-08-15 00:55:00|28498.1|28458.1|28498.2|28458.2|28498.2|28458.2|28498.1|28458.1|0
1692061200000|2023-08-15 01:00:00|28498.3|28458.3|28504.6|28464.6|28504.6|28464.6|28498|28458|0
1692061500000|2023-08-15 01:05:00|28504.5|28464.5|28498.2|28458.2|28504.6|28464.6|28498.2|28458.2|0
1692061800000|2023-08-15 01:10:00|28501.4|28461.4|28491.8|28451.8|28504.6|28464.6|28491.7|28451.7|0
1692062100000|2023-08-15 01:15:00|28491.7|28451.7|28491.8|28451.8|28498.2|28458.2|28491.6|28451.6|0
1692062400000|2023-08-15 01:20:00|28498.1|28458.1|28517.8|28477.8|28517.9|28477.9|28491.7|28451.7|0
1692062700000|2023-08-15 01:25:00|28517.9|28477.9|28531|28491|28550.5|28510.5|28517.9|28477.9|0
1692063000000|2023-08-15 01:30:00|28537.4|28497.4|28504.9|28464.9|28543.9|28503.9|28498.5|28458.5|0
1692063300000|2023-08-15 01:35:00|28501.7|28461.7|28498.3|28458.3|28504.9|28464.9|28491.8|28451.8|0
1692063600000|2023-08-15 01:40:00|28491.9|28451.9|28511.3|28471.3|28511.6|28471.6|28491.9|28451.9|0
1692063900000|2023-08-15 01:45:00|28511.4|28471.4|28524.6|28484.6|28531|28491|28504.9|28464.9|0
1692064200000|2023-08-15 01:50:00|28524.7|28484.7|28531|28491|28544.1|28504.1|28524.7|28484.7|0
1692064500000|2023-08-15 01:55:00|28530.9|28490.9|28524.5|28484.5|28531|28491|28524.4|28484.4|0
1692064800000|2023-08-15 02:00:00|28524.4|28484.4|28511.5|28471.5|28524.4|28484.4|28511.4|28471.4|0
1692065100000|2023-08-15 02:05:00|28511.4|28471.4|28504.8|28464.8|28511.4|28471.4|28491.9|28451.9|0
1692065400000|2023-08-15 02:10:00|28504.9|28464.9|28504.7|28464.7|28504.9|28464.9|28491.9|28451.9|0
1692065700000|2023-08-15 02:15:00|28504.8|28464.8|28498.5|28458.5|28504.9|28464.9|28491.9|28451.9|0
1692066000000|2023-08-15 02:20:00|28498.4|28458.4|28511.3|28471.3|28518|28478|28498.3|28458.3|0
1692066300000|2023-08-15 02:25:00|28504.9|28464.9|28511.5|28471.5|28518.1|28478.1|28504.8|28464.8|0
1692066600000|2023-08-15 02:30:00|28511.6|28471.6|28524.5|28484.5|28524.5|28484.5|28511.6|28471.6|0
1692066900000|2023-08-15 02:35:00|28524.4|28484.4|28517.9|28477.9|28531|28491|28517.9|28477.9|0
1692067200000|2023-08-15 02:40:00|28517.8|28477.8|28524.3|28484.3|28524.3|28484.3|28517.8|28477.8|0
1692067500000|2023-08-15 02:45:00|28518|28478|28511.5|28471.5|28518.1|28478.1|28511.5|28471.5|0
1692067800000|2023-08-15 02:50:00|28511.4|28471.4|28511.4|28471.4|28511.4|28471.4|28511.2|28471.2|0
1692068100000|2023-08-15 02:55:00|28511.3|28471.3|28511.3|28471.3|28511.4|28471.4|28511.2|28471.2|0
1692068400000|2023-08-15 03:00:00|28511.4|28471.4|28524.1|28484.1|28524.2|28484.2|28511.4|28471.4|0
1692068700000|2023-08-15 03:05:00|28524|28484|28524.1|28484.1|28524.1|28484.1|28524|28484|0
1692069000000|2023-08-15 03:10:00|28524|28484|28530.6|28490.6|28530.6|28490.6|28524|28484|0
1692069300000|2023-08-15 03:15:00|28530.7|28490.7|28530.5|28490.5|28530.7|28490.7|28530.5|28490.5|0
1692069600000|2023-08-15 03:20:00|28530.4|28490.4|28537|28497|28537|28497|28530.4|28490.4|0
1692069900000|2023-08-15 03:25:00|28536.9|28496.9|28543.5|28503.5|28543.5|28503.5|28536.9|28496.9|0
1692070200000|2023-08-15 03:30:00|28543.4|28503.4|28517.8|28477.8|28543.4|28503.4|28517.8|28477.8|0
1692070500000|2023-08-15 03:35:00|28517.7|28477.7|28524.3|28484.3|28524.3|28484.3|28517.7|28477.7|0
1692070800000|2023-08-15 03:40:00|28524.2|28484.2|28517.8|28477.8|28524.3|28484.3|28517.8|28477.8|0
1692071100000|2023-08-15 03:45:00|28517.9|28477.9|28518|28478|28524.4|28484.4|28517.8|28477.8|0
1692071400000|2023-08-15 03:50:00|28518.1|28478.1|28530.7|28490.7|28537.2|28497.2|28518.1|28478.1|0
1692071700000|2023-08-15 03:55:00|28533.9|28493.9|28537.3|28497.3|28537.3|28497.3|28533.9|28493.9|0
1692072000000|2023-08-15 04:00:00|28537.2|28497.2|28556.5|28516.5|28556.5|28516.5|28537.2|28497.2|0
1692072300000|2023-08-15 04:05:00|28556.6|28516.6|28550.1|28510.1|28556.6|28516.6|28550|28510|0
1692072600000|2023-08-15 04:10:00|28550|28510|28550|28510|28550.1|28510.1|28543.6|28503.6|0
1692072900000|2023-08-15 04:15:00|28549.9|28509.9|28550|28510|28550|28510|28543.5|28503.5|0
1692073200000|2023-08-15 04:20:00|28549.9|28509.9|28543.6|28503.6|28550|28510|28543.6|28503.6|0
1692073500000|2023-08-15 04:25:00|28550|28510|28550|28510|28550.1|28510.1|28550|28510|0
1692073800000|2023-08-15 04:30:00|28549.9|28509.9|28543.5|28503.5|28549.9|28509.9|28543.4|28503.4|0
1692074100000|2023-08-15 04:35:00|28549.9|28509.9|28543.5|28503.5|28549.9|28509.9|28543.5|28503.5|0
1692074400000|2023-08-15 04:40:00|28549.8|28509.8|28543.5|28503.5|28549.8|28509.8|28543.4|28503.4|0
1692074700000|2023-08-15 04:45:00|28543.4|28503.4|28543.5|28503.5|28549.8|28509.8|28543.4|28503.4|0
1692075000000|2023-08-15 04:50:00|28549.9|28509.9|28550|28510|28550|28510|28549.9|28509.9|0
1692075300000|2023-08-15 04:55:00|28549.9|28509.9|28543.5|28503.5|28549.9|28509.9|28543.5|28503.5|0
1692075600000|2023-08-15 05:00:00|28543.6|28503.6|28537|28497|28543.6|28503.6|28537|28497|0
1692075900000|2023-08-15 05:05:00|28530.6|28490.6|28536.9|28496.9|28537|28497|28530.5|28490.5|0
1692076200000|2023-08-15 05:10:00|28536.8|28496.8|28543.4|28503.4|28549.9|28509.9|28530.5|28490.5|0
1692076500000|2023-08-15 05:15:00|28549.7|28509.7|28562.8|28522.8|28562.8|28522.8|28543.3|28503.3|0
1692076800000|2023-08-15 05:20:00|28559.6|28519.6|28556.2|28516.2|28562.8|28522.8|28549.7|28509.7|0
1692077100000|2023-08-15 05:25:00|28556.3|28516.3|28543.4|28503.4|28556.3|28516.3|28543.4|28503.4|0
1692077400000|2023-08-15 05:30:00|28543.3|28503.3|28524.1|28484.1|28543.3|28503.3|28524.1|28484.1|0
1692077700000|2023-08-15 05:35:00|28524|28484|28510.9|28470.9|28524|28484|28504.5|28464.5|0
1692078000000|2023-08-15 05:40:00|28511|28471|28517.7|28477.7|28517.7|28477.7|28510.9|28470.9|0
1692078300000|2023-08-15 05:45:00|28517.6|28477.6|28524|28484|28524.1|28484.1|28517.5|28477.5|0
1692078600000|2023-08-15 05:50:00|28523.9|28483.9|28536.9|28496.9|28536.9|28496.9|28517.5|28477.5|0
1692078900000|2023-08-15 05:55:00|28536.8|28496.8|28536.8|28496.8|28536.9|28496.9|28530.4|28490.4|0
1692079200000|2023-08-15 06:00:00|28543.2|28503.2|28562.1|28522.1|28569.2|28529.2|28536.8|28496.8|0
1692079500000|2023-08-15 06:05:00|28568.4|28528.4|28539.3|28499.3|28568.5|28528.5|28536.1|28496.1|0
1692079800000|2023-08-15 06:10:00|28542.5|28502.5|28542.6|28502.6|28549.1|28509.1|28536.1|28496.1|0
1692080100000|2023-08-15 06:15:00|28549|28509|28536.2|28496.2|28549|28509|28529.6|28489.6|0
1692080400000|2023-08-15 06:20:00|28536.3|28496.3|28549.1|28509.1|28549.3|28509.3|28536.2|28496.2|0
1692080700000|2023-08-15 06:25:00|28549.2|28509.2|28542.4|28502.4|28549.2|28509.2|28542.4|28502.4|0
1692081000000|2023-08-15 06:30:00|28536|28496|28535.6|28495.6|28536.2|28496.2|28529.5|28489.5|0
1692081300000|2023-08-15 06:35:00|28535.7|28495.7|28509.9|28469.9|28535.7|28495.7|28509.9|28469.9|0
1692081600000|2023-08-15 06:40:00|28509.8|28469.8|28496.8|28456.8|28509.8|28469.8|28496.8|28456.8|0
1692081900000|2023-08-15 06:45:00|28496.9|28456.9|28490.5|28450.5|28503.3|28463.3|28490.5|28450.5|0
1692082200000|2023-08-15 06:50:00|28490.6|28450.6|28484.1|28444.1|28497|28457|28484.1|28444.1|0
1692082500000|2023-08-15 06:55:00|28484.2|28444.2|28475.9|28435.9|28490.5|28450.5|28475.9|28435.9|0
1692082800000|2023-08-15 07:00:00|28476|28436|28476.3|28436.3|28482.6|28442.6|28456.8|28416.8|0
1692083100000|2023-08-15 07:05:00|28470|28430|28482.6|28442.6|28495.5|28455.5|28456.8|28416.8|0
1692083400000|2023-08-15 07:10:00|28482.5|28442.5|28463.2|28423.2|28482.6|28442.6|28450.3|28410.3|0
1692083700000|2023-08-15 07:15:00|28463.1|28423.1|28456.9|28416.9|28482.5|28442.5|28450.3|28410.3|0
1692084000000|2023-08-15 07:20:00|28450.5|28410.5|28364.7|28324.7|28450.5|28410.5|28364.7|28324.7|0
1692084300000|2023-08-15 07:25:00|28364.6|28324.6|28326.1|28286.1|28364.6|28324.6|28319.6|28279.6|0
1692084600000|2023-08-15 07:30:00|28319.7|28279.7|28262.9|28222.9|28319.7|28279.7|28259.8|28219.8|0
1692084900000|2023-08-15 07:35:00|28262.8|28222.8|28239.8|28199.8|28295.9|28255.9|28239.4|28199.4|0
1692085200000|2023-08-15 07:40:00|28239.7|28199.7|28247|28207|28260|28220|28208.2|28168.2|0
1692085500000|2023-08-15 07:45:00|28246.9|28206.9|28253.5|28213.5|28260.2|28220.2|28221.2|28181.2|0
1692085800000|2023-08-15 07:50:00|28253.6|28213.6|28230.1|28190.1|28260.1|28220.1|28221.6|28181.6|0
1692086100000|2023-08-15 07:55:00|28223.7|28183.7|28220.4|28180.4|28242.9|28202.9|28217.2|28177.2|0
1692086400000|2023-08-15 08:00:00|28223.6|28183.6|28197.6|28157.6|28223.7|28183.7|28177.8|28137.8|0
1692086700000|2023-08-15 08:05:00|28203.9|28163.9|28193.6|28153.6|28210.4|28170.4|28177.2|28137.2|0
1692087000000|2023-08-15 08:10:00|28190.5|28150.5|28218|28178|28218.1|28178.1|28177.4|28137.4|0
1692087300000|2023-08-15 08:15:00|28218.1|28178.1|28230.8|28190.8|28230.9|28190.9|28205|28165|0
1692087600000|2023-08-15 08:20:00|28230.7|28190.7|28205.1|28165.1|28230.8|28190.8|28192.3|28152.3|0
1692087900000|2023-08-15 08:25:00|28201.9|28161.9|28199|28159|28218.3|28178.3|28198.6|28158.6|0
1692088200000|2023-08-15 08:30:00|28198.9|28158.9|28179.6|28139.6|28199|28159|28173.1|28133.1|0
1692088500000|2023-08-15 08:35:00|28179.5|28139.5|28225.4|28185.4|28244.8|28204.8|28179.5|28139.5|0
1692088800000|2023-08-15 08:40:00|28225.3|28185.3|28213.1|28173.1|28225.9|28185.9|28193.5|28153.5|0
1692089100000|2023-08-15 08:45:00|28213|28173|28225.6|28185.6|28238.6|28198.6|28206.4|28166.4|0
1692089400000|2023-08-15 08:50:00|28219.2|28179.2|28238.7|28198.7|28245.2|28205.2|28219.2|28179.2|0
1692089700000|2023-08-15 08:55:00|28238.8|28198.8|28232.5|28192.5|28258.1|28218.1|28226.1|28186.1|0
1692090000000|2023-08-15 09:00:00|28226.1|28186.1|28206.5|28166.5|28232.5|28192.5|28206.4|28166.4|0
1692090300000|2023-08-15 09:05:00|28206.4|28166.4|28225.8|28185.8|28225.8|28185.8|28187.2|28147.2|0
1692090600000|2023-08-15 09:10:00|28225.7|28185.7|28187.6|28147.6|28225.8|28185.8|28186.9|28146.9|0
1692090900000|2023-08-15 09:15:00|28187.5|28147.5|28194.6|28154.6|28201|28161|28174.8|28134.8|0
1692091200000|2023-08-15 09:20:00|28201|28161|28201.5|28161.5|28201.5|28161.5|28188.3|28148.3|0
1692091500000|2023-08-15 09:25:00|28201.4|28161.4|28194.9|28154.9|28227.2|28187.2|28182|28142|0
1692091800000|2023-08-15 09:30:00|28194.8|28154.8|28207.9|28167.9|28214.4|28174.4|28188.4|28148.4|0
1692092100000|2023-08-15 09:35:00|28207.8|28167.8|28207.9|28167.9|28214.4|28174.4|28201.4|28161.4|0
1692092400000|2023-08-15 09:40:00|28201.6|28161.6|28188.4|28148.4|28208.1|28168.1|28181.9|28141.9|0
1692092700000|2023-08-15 09:45:00|28188.5|28148.5|28188.5|28148.5|28188.5|28148.5|28175.4|28135.4|0
1692093000000|2023-08-15 09:50:00|28182.1|28142.1|28157.2|28117.2|28188.5|28148.5|28150.1|28110.1|0
1692093300000|2023-08-15 09:55:00|28157.3|28117.3|28157.1|28117.1|28170.2|28130.2|28150.7|28110.7|0
1692093600000|2023-08-15 10:00:00|28150.7|28110.7|28123.7|28083.7|28170.4|28130.4|28123.7|28083.7|0
1692093900000|2023-08-15 10:05:00|28117.3|28077.3|28117.1|28077.1|28136.5|28096.5|28110.7|28070.7|0
1692094200000|2023-08-15 10:10:00|28117|28077|28124.5|28084.5|28130|28090|28110.5|28070.5|0
1692094500000|2023-08-15 10:15:00|28124.4|28084.4|28085.4|28045.4|28124.4|28084.4|28072.5|28032.5|0
1692094800000|2023-08-15 10:20:00|28085.3|28045.3|28046.8|28006.8|28091.8|28051.8|28040.4|28000.4|0
1692095100000|2023-08-15 10:25:00|28046.9|28006.9|28048.9|28008.9|28074.6|28034.6|28042.5|28002.5|0
1692095400000|2023-08-15 10:30:00|28042.5|28002.5|28055.2|28015.2|28061.7|28021.7|28022.7|27982.7|0
1692095700000|2023-08-15 10:35:00|28048.8|28008.8|28055.6|28015.6|28074.5|28034.5|28048.7|28008.7|0
1692096000000|2023-08-15 10:40:00|28062|28022|28055.4|28015.4|28068.4|28028.4|28049|28009|0
1692096300000|2023-08-15 10:45:00|28055.3|28015.3|28058|28018|28066.7|28026.7|28048.9|28008.9|0
1692096600000|2023-08-15 10:50:00|28057.9|28017.9|28073.9|28033.9|28099.6|28059.6|28057.9|28017.9|0
1692096900000|2023-08-15 10:55:00|28074|28034|28109.4|28069.4|28109.4|28069.4|28065.6|28025.6|0
1692097200000|2023-08-15 11:00:00|28109.3|28069.3|28090.6|28050.6|28109.3|28069.3|28084.4|28044.4|0
1692097500000|2023-08-15 11:05:00|28090.5|28050.5|28127.5|28087.5|28133.8|28093.8|28062.8|28022.8|0
1692097800000|2023-08-15 11:10:00|28127.4|28087.4|28127.6|28087.6|28146.9|28106.9|28127.4|28087.4|0
1692098100000|2023-08-15 11:15:00|28127.5|28087.5|28146.3|28106.3|28152.7|28112.7|28114.6|28074.6|0
1692098400000|2023-08-15 11:20:00|28146.2|28106.2|28168.9|28128.9|28175.3|28135.3|28146.2|28106.2|0
1692098700000|2023-08-15 11:25:00|28169|28129|28181.6|28141.6|28188|28148|28168.8|28128.8|0
1692099000000|2023-08-15 11:30:00|28175.2|28135.2|28182.5|28142.5|28182.6|28142.6|28175.1|28135.1|0
1692099300000|2023-08-15 11:35:00|28182.6|28142.6|28157|28117|28196.2|28156.2|28157|28117|0
1692099600000|2023-08-15 11:40:00|28156.9|28116.9|28150.5|28110.5|28156.9|28116.9|28130.9|28090.9|0
1692099900000|2023-08-15 11:45:00|28150.4|28110.4|28137.4|28097.4|28150.4|28110.4|28124.8|28084.8|0
1692100200000|2023-08-15 11:50:00|28137.3|28097.3|28143.5|28103.5|28143.6|28103.6|28130.6|28090.6|0
1692100500000|2023-08-15 11:55:00|28143.6|28103.6|28143.6|28103.6|28143.6|28103.6|28124|28084|0
1692100800000|2023-08-15 12:00:00|28137.3|28097.3|28162.5|28122.5|28168.9|28128.9|28137.2|28097.2|0
1692101100000|2023-08-15 12:05:00|28162.6|28122.6|28188.2|28148.2|28188.4|28148.4|28162.6|28122.6|0
1692101400000|2023-08-15 12:10:00|28188.1|28148.1|28201.4|28161.4|28201.4|28161.4|28181.5|28141.5|0
1692101700000|2023-08-15 12:15:00|28207.8|28167.8|28194.9|28154.9|28208|28168|28194.8|28154.8|0
1692102000000|2023-08-15 12:20:00|28201.3|28161.3|28175.9|28135.9|28201.4|28161.4|28175.8|28135.8|0
1692102300000|2023-08-15 12:25:00|28176|28136|28195.4|28155.4|28201.8|28161.8|28175.9|28135.9|0
1692102600000|2023-08-15 12:30:00|28182.7|28142.7|28195.5|28155.5|28202|28162|28149.1|28109.1|0
1692102900000|2023-08-15 12:35:00|28195.4|28155.4|28191.9|28151.9|28234.6|28194.6|28188.8|28148.8|0
1692103200000|2023-08-15 12:40:00|28188.7|28148.7|28227.5|28187.5|28227.5|28187.5|28188.6|28148.6|0
1692103500000|2023-08-15 12:45:00|28233.8|28193.8|28253|28213|28259.6|28219.6|28227.4|28187.4|0
1692103800000|2023-08-15 12:50:00|28253.1|28213.1|28227|28187|28253.2|28213.2|28220.6|28180.6|0
1692104100000|2023-08-15 12:55:00|28226.9|28186.9|28214.1|28174.1|28227.3|28187.3|28207.6|28167.6|0
1692104400000|2023-08-15 13:00:00|28214|28174|28253.6|28213.6|28253.6|28213.6|28213.9|28173.9|0
1692104700000|2023-08-15 13:05:00|28259.9|28219.9|28279.5|28239.5|28285.9|28245.9|28253.7|28213.7|0
1692105000000|2023-08-15 13:10:00|28279.6|28239.6|28273.4|28233.4|28292.4|28252.4|28266.8|28226.8|0
1692105300000|2023-08-15 13:15:00|28273.5|28233.5|28286.9|28246.9|28299.9|28259.9|28267.1|28227.1|0
1692105600000|2023-08-15 13:20:00|28287|28247|28293.7|28253.7|28300|28260|28280.6|28240.6|0
1692105900000|2023-08-15 13:25:00|28293.6|28253.6|28293.5|28253.5|28299.8|28259.8|28280.3|28240.3|0
1692106200000|2023-08-15 13:30:00|28299.8|28259.8|28287.3|28247.3|28313.2|28273.2|28267.5|28227.5|0
1692106500000|2023-08-15 13:35:00|28287.4|28247.4|28293.9|28253.9|28306.5|28266.5|28267.3|28227.3|0
1692106800000|2023-08-15 13:40:00|28293.8|28253.8|28253.9|28213.9|28293.9|28253.9|28253.8|28213.8|0
1692107100000|2023-08-15 13:45:00|28253.8|28213.8|28240.4|28200.4|28260|28220|28240|28200|0
1692107400000|2023-08-15 13:50:00|28240.3|28200.3|28266.5|28226.5|28273.4|28233.4|28233.9|28193.9|0
1692107700000|2023-08-15 13:55:00|28266.4|28226.4|28247.1|28207.1|28279.5|28239.5|28247.1|28207.1|0
1692108000000|2023-08-15 14:00:00|28247|28207|28220.7|28180.7|28253.4|28213.4|28214.6|28174.6|0
1692108300000|2023-08-15 14:05:00|28220.6|28180.6|28193.6|28153.6|28220.7|28180.7|28180.4|28140.4|0
1692108600000|2023-08-15 14:10:00|28193.7|28153.7|28193.6|28153.6|28213.3|28173.3|28187.1|28147.1|0
1692108900000|2023-08-15 14:15:00|28193.5|28153.5|28174.6|28134.6|28206.8|28166.8|28174.4|28134.4|0
1692109200000|2023-08-15 14:20:00|28174.5|28134.5|28161.3|28121.3|28200.9|28160.9|28161.1|28121.1|0
1692109500000|2023-08-15 14:25:00|28161.2|28121.2|28161.7|28121.7|28168.2|28128.2|28148.4|28108.4|0
1692109800000|2023-08-15 14:30:00|28155.3|28115.3|28135.5|28095.5|28168.2|28128.2|28135.2|28095.2|0
1692110100000|2023-08-15 14:35:00|28135.4|28095.4|28152|28112|28155.4|28115.4|28122.4|28082.4|0
1692110400000|2023-08-15 14:40:00|28148.8|28108.8|28168.4|28128.4|28174.9|28134.9|28142.1|28102.1|0
1692110700000|2023-08-15 14:45:00|28162|28122|28155|28115|28174.6|28134.6|28154.9|28114.9|0
1692111000000|2023-08-15 14:50:00|28154.9|28114.9|28135.4|28095.4|28167.9|28127.9|28129.1|28089.1|0
1692111300000|2023-08-15 14:55:00|28135.5|28095.5|28141.6|28101.6|28148.6|28108.6|28132.3|28092.3|0
1692111600000|2023-08-15 15:00:00|28141.5|28101.5|28187.6|28147.6|28190.8|28150.8|28141.5|28101.5|0
1692111900000|2023-08-15 15:05:00|28187.5|28147.5|28206.8|28166.8|28226.1|28186.1|28187.3|28147.3|0
1692112200000|2023-08-15 15:10:00|28206.9|28166.9|28226.2|28186.2|28226.4|28186.4|28206.8|28166.8|0
1692112500000|2023-08-15 15:15:00|28226.1|28186.1|28213.3|28173.3|28226.3|28186.3|28200.2|28160.2|0
1692112800000|2023-08-15 15:20:00|28206.9|28166.9|28193.3|28153.3|28213.3|28173.3|28193.2|28153.2|0
1692113100000|2023-08-15 15:25:00|28199.6|28159.6|28207|28167|28207.2|28167.2|28193|28153|0
1692113400000|2023-08-15 15:30:00|28206.9|28166.9|28207.1|28167.1|28226.3|28186.3|28194|28154|0
1692113700000|2023-08-15 15:35:00|28213.4|28173.4|28213.9|28173.9|28226.7|28186.7|28194.2|28154.2|0
1692114000000|2023-08-15 15:40:00|28214|28174|28207|28167|28220.4|28180.4|28200.6|28160.6|0
1692114300000|2023-08-15 15:45:00|28207.1|28167.1|28194.3|28154.3|28207.2|28167.2|28193.8|28153.8|0
1692114600000|2023-08-15 15:50:00|28200.7|28160.7|28200.6|28160.6|28207.4|28167.4|28194.2|28154.2|0
1692114900000|2023-08-15 15:55:00|28207|28167|28213.9|28173.9|28220.3|28180.3|28200.6|28160.6|0
1692115200000|2023-08-15 16:00:00|28214|28174|28207.3|28167.3|28220.7|28180.7|28207|28167|0
1692115500000|2023-08-15 16:05:00|28207.2|28167.2|28187.2|28147.2|28207.4|28167.4|28180.6|28140.6|0
1692115800000|2023-08-15 16:10:00|28187.1|28147.1|28193.6|28153.6|28193.9|28153.9|28180.3|28140.3|0
1692116100000|2023-08-15 16:15:00|28193.5|28153.5|28197.2|28157.2|28200.4|28160.4|28180.3|28140.3|0
1692116400000|2023-08-15 16:20:00|28194|28154|28200.5|28160.5|28200.7|28160.7|28193.8|28153.8|0
1692116700000|2023-08-15 16:25:00|28200.4|28160.4|28193.9|28153.9|28200.5|28160.5|28187.1|28147.1|0
1692117000000|2023-08-15 16:30:00|28194|28154|28187|28147|28194.1|28154.1|28180.5|28140.5|0
1692117300000|2023-08-15 16:35:00|28190.2|28150.2|28193.4|28153.4|28200.1|28160.1|28186.8|28146.8|0
1692117600000|2023-08-15 16:40:00|28193.5|28153.5|28183.4|28143.4|28193.5|28153.5|28180.1|28140.1|0
1692117900000|2023-08-15 16:45:00|28180.2|28140.2|28173.4|28133.4|28186.9|28146.9|28166.9|28126.9|0
1692118200000|2023-08-15 16:50:00|28173.3|28133.3|28179.8|28139.8|28180|28140|28166.7|28126.7|0
1692118500000|2023-08-15 16:55:00|28179.7|28139.7|28186.4|28146.4|28193|28153|28173.1|28133.1|0
1692118800000|2023-08-15 17:00:00|28186.5|28146.5|28186.3|28146.3|28193.1|28153.1|28179.8|28139.8|0
1692119100000|2023-08-15 17:05:00|28183.1|28143.1|28179.8|28139.8|28186.4|28146.4|28173.2|28133.2|0
1692119400000|2023-08-15 17:10:00|28179.7|28139.7|28193.4|28153.4|28199.8|28159.8|28179.7|28139.7|0
1692119700000|2023-08-15 17:15:00|28193.5|28153.5|28193.4|28153.4|28200.2|28160.2|28193.3|28153.3|0
1692120000000|2023-08-15 17:20:00|28196.6|28156.6|28199.9|28159.9|28200.1|28160.1|28193.2|28153.2|0
1692120300000|2023-08-15 17:25:00|28199.8|28159.8|28199.9|28159.9|28206.6|28166.6|28199.8|28159.8|0
1692120600000|2023-08-15 17:30:00|28200|28160|28186.5|28146.5|28200|28160|28186.3|28146.3|0
1692120900000|2023-08-15 17:35:00|28186.4|28146.4|28186.2|28146.2|28193.1|28153.1|28179.7|28139.7|0
1692121200000|2023-08-15 17:40:00|28186.1|28146.1|28179.5|28139.5|28186.2|28146.2|28172.8|28132.8|0
1692121500000|2023-08-15 17:45:00|28179.4|28139.4|28185.9|28145.9|28192.8|28152.8|28179.3|28139.3|0
1692121800000|2023-08-15 17:50:00|28186|28146|28186.1|28146.1|28192.7|28152.7|28179.5|28139.5|0
1692122100000|2023-08-15 17:55:00|28186|28146|28186.3|28146.3|28186.5|28146.5|28179.5|28139.5|0
1692122400000|2023-08-15 18:00:00|28186.4|28146.4|28179.7|28139.7|28192.9|28152.9|28179.6|28139.6|0
1692122700000|2023-08-15 18:05:00|28179.6|28139.6|28186.3|28146.3|28189.5|28149.5|28179.5|28139.5|0
1692123000000|2023-08-15 18:10:00|28186.2|28146.2|28186.3|28146.3|28192.9|28152.9|28186.2|28146.2|0
1692123300000|2023-08-15 18:15:00|28186.2|28146.2|28186.3|28146.3|28192.8|28152.8|28179.7|28139.7|0
1692123600000|2023-08-15 18:20:00|28186.4|28146.4|28173|28133|28186.4|28146.4|28169.7|28129.7|0
1692123900000|2023-08-15 18:25:00|28172.9|28132.9|28173.3|28133.3|28179.7|28139.7|28172.9|28132.9|0
1692124200000|2023-08-15 18:30:00|28173.4|28133.4|28193.1|28153.1|28193.2|28153.2|28173.2|28133.2|0
1692124500000|2023-08-15 18:35:00|28193.2|28153.2|28186.8|28146.8|28193.3|28153.3|28186.5|28146.5|0
1692124800000|2023-08-15 18:40:00|28186.7|28146.7|28199.9|28159.9|28199.9|28159.9|28186.6|28146.6|0
1692125100000|2023-08-15 18:45:00|28193.5|28153.5|28193.2|28153.2|28200.1|28160.1|28193.1|28153.1|0
1692125400000|2023-08-15 18:50:00|28193.1|28153.1|28199.6|28159.6|28199.7|28159.7|28186.7|28146.7|0
1692125700000|2023-08-15 18:55:00|28199.7|28159.7|28193.1|28153.1|28199.8|28159.8|28186.3|28146.3|0
1692126000000|2023-08-15 19:00:00|28193|28153|28186.4|28146.4|28193.2|28153.2|28186.2|28146.2|0
1692126300000|2023-08-15 19:05:00|28186.3|28146.3|28186.4|28146.4|28192.9|28152.9|28179.8|28139.8|0
1692126600000|2023-08-15 19:10:00|28186.5|28146.5|28173.3|28133.3|28193.2|28153.2|28173.2|28133.2|0
1692126900000|2023-08-15 19:15:00|28173.2|28133.2|28179.8|28139.8|28179.9|28139.9|28173|28133|0
1692127200000|2023-08-15 19:20:00|28179.7|28139.7|28179|28139|28186.1|28146.1|28172.8|28132.8|0
1692127500000|2023-08-15 19:25:00|28178.9|28138.9|28126.2|28086.2|28179.1|28139.1|28126.2|28086.2|0
1692127800000|2023-08-15 19:30:00|28126.1|28086.1|28139.2|28099.2|28145.8|28105.8|28119.3|28079.3|0
1692128100000|2023-08-15 19:35:00|28139.3|28099.3|28125.7|28085.7|28145.8|28105.8|28125.7|28085.7|0
1692128400000|2023-08-15 19:40:00|28125.8|28085.8|28125.5|28085.5|28132.2|28092.2|28119.2|28079.2|0
1692128700000|2023-08-15 19:45:00|28125.4|28085.4|28138.8|28098.8|28139.1|28099.1|28125.4|28085.4|0
1692129000000|2023-08-15 19:50:00|28138.9|28098.9|28138.4|28098.4|28152.2|28112.2|28132|28092|0
1692129300000|2023-08-15 19:55:00|28138.2|28098.2|28148|28108|28164.8|28124.8|28131.9|28091.9|0
1692129600000|2023-08-15 20:00:00|28155.6|28115.6|28152.4|28112.4|28168.1|28128.1|28143.2|28103.2|0
1692129900000|2023-08-15 20:05:00|28152.3|28112.3|28157.6|28117.6|28157.6|28117.6|28143.2|28103.2|0
1692130200000|2023-08-15 20:10:00|28158.9|28118.9|28155.6|28115.6|28165.5|28125.5|28152.4|28112.4|0
1692130500000|2023-08-15 20:15:00|28154.3|28114.3|28155.6|28115.6|28160.2|28120.2|28151|28111|0
1692130800000|2023-08-15 20:20:00|28155.7|28115.7|28158.9|28118.9|28160.2|28120.2|28155.6|28115.6|0
1692131100000|2023-08-15 20:25:00|28157.6|28117.6|28159.8|28119.8|28162.2|28122.2|28157.6|28117.6|0
1692131400000|2023-08-15 20:30:00|28159.7|28119.7|28155.6|28115.6|28159.8|28119.8|28155.6|28115.6|0
1692131700000|2023-08-15 20:35:00|28155.7|28115.7|28152.4|28112.4|28157.6|28117.6|28151|28111|0
1692132000000|2023-08-15 20:40:00|28152.3|28112.3|28154.3|28114.3|28154.3|28114.3|28151|28111|0
1692132300000|2023-08-15 20:45:00|28154.4|28114.4|28155.6|28115.6|28157.6|28117.6|28154.3|28114.3|0
1692132600000|2023-08-15 20:50:00|28154.3|28114.3|28154.3|28114.3|28154.3|28114.3|28154.3|28114.3|0
1692132900000|2023-08-15 20:55:00|28153.6|28113.6|28151|28111|28154.3|28114.3|28149.7|28109.7|0
1692133200000|2023-08-15 21:00:00|28151.1|28111.1|28152.3|28112.3|28153|28113|28151.1|28111.1|0
1692133500000|2023-08-15 21:05:00|28152.4|28112.4|28151.7|28111.7|28152.4|28112.4|28151|28111|0
1692133800000|2023-08-15 21:10:00|28152.3|28112.3|28151.7|28111.7|28152.3|28112.3|28151|28111|0
1692134100000|2023-08-15 21:15:00|28152.3|28112.3|28151.7|28111.7|28152.3|28112.3|28151.7|28111.7|0
1692134400000|2023-08-15 21:20:00|28153|28113|28152.3|28112.3|28153|28113|28152.3|28112.3|0
1692134700000|2023-08-15 21:25:00|28151|28111|28153|28113|28155.6|28115.6|28151|28111|0
1692135000000|2023-08-15 21:30:00|28153.7|28113.7|28155|28115|28157.6|28117.6|28153.7|28113.7|0
1692135300000|2023-08-15 21:35:00|28155.1|28115.1|28154.3|28114.3|28158.2|28118.2|28154.3|28114.3|0
1692135600000|2023-08-15 21:40:00|28154.4|28114.4|28154.3|28114.3|28156.3|28116.3|28153.7|28113.7|0
1692135900000|2023-08-15 21:45:00|28154.4|28114.4|28154.3|28114.3|28156.3|28116.3|28154.3|28114.3|0
1692136500000|2023-08-15 21:55:00|28155|28115|28155|28115|28155|28115|28154.3|28114.3|0
1692136800000|2023-08-15 22:00:00|28154.9|28114.9|28155.6|28115.6|28162.8|28122.8|28150.4|28110.4|0
1692137100000|2023-08-15 22:05:00|28155.7|28115.7|28151|28111|28157.6|28117.6|28149.7|28109.7|0
1692137400000|2023-08-15 22:10:00|28151.1|28111.1|28166.8|28126.8|28166.8|28126.8|28151.1|28111.1|0
1692137700000|2023-08-15 22:15:00|28166.1|28126.1|28165.3|28125.3|28166.8|28126.8|28162|28122|0
1692138000000|2023-08-15 22:20:00|28166.6|28126.6|28160|28120|28166.6|28126.6|28158.7|28118.7|0
1692138300000|2023-08-15 22:25:00|28160.1|28120.1|28160|28120|28162|28122|28157.4|28117.4|0
1692138600000|2023-08-15 22:30:00|28160.1|28120.1|28156.1|28116.1|28163.3|28123.3|28155.4|28115.4|0
1692138900000|2023-08-15 22:35:00|28155.4|28115.4|28158.7|28118.7|28161.3|28121.3|28147.5|28107.5|0
1692139200000|2023-08-15 22:40:00|28159.4|28119.4|28155.4|28115.4|28160|28120|28155.4|28115.4|0
1692139500000|2023-08-15 22:45:00|28155.5|28115.5|28158.7|28118.7|28158.7|28118.7|28155.5|28115.5|0
1692139800000|2023-08-15 22:50:00|28158.6|28118.6|28158.7|28118.7|28158.7|28118.7|28155.4|28115.4|0
1692140100000|2023-08-15 22:55:00|28158.8|28118.8|28162|28122|28163.3|28123.3|28158.8|28118.8|0
1692140400000|2023-08-15 23:00:00|28162.6|28122.6|28155.3|28115.3|28165.3|28125.3|28154|28114|0
1692140700000|2023-08-15 23:05:00|28155.2|28115.2|28152|28112|28155.3|28115.3|28152|28112|0
1692141000000|2023-08-15 23:10:00|28153.3|28113.3|28153.3|28113.3|28155.3|28115.3|28152|28112|0
1692141300000|2023-08-15 23:15:00|28154|28114|28155.3|28115.3|28156.6|28116.6|28153.3|28113.3|0
1692141600000|2023-08-15 23:20:00|28155.2|28115.2|28159.9|28119.9|28159.9|28119.9|28153.3|28113.3|0
1692141900000|2023-08-15 23:25:00|28161.2|28121.2|28159.9|28119.9|28161.2|28121.2|28157.9|28117.9|0
1692142200000|2023-08-15 23:30:00|28161.2|28121.2|28163.1|28123.1|28164.5|28124.5|28161.2|28121.2|0
1692142500000|2023-08-15 23:35:00|28163.2|28123.2|28166.4|28126.4|28167.7|28127.7|28161.2|28121.2|0
1692142800000|2023-08-15 23:40:00|28166.5|28126.5|28159.9|28119.9|28167.7|28127.7|28159.9|28119.9|0
1692143100000|2023-08-15 23:45:00|28161.2|28121.2|28160.5|28120.5|28164.5|28124.5|28157.9|28117.9|0
1692143400000|2023-08-15 23:50:00|28161.2|28121.2|28157.9|28117.9|28161.2|28121.2|28155.3|28115.3|0
1692143700000|2023-08-15 23:55:00|28158|28118|28161.2|28121.2|28163.1|28123.1|28157.9|28117.9|0
1692144000000|2023-08-16 00:00:00|28163.1|28123.1|28148.9|28108.9|28163.1|28123.1|28143.7|28103.7|0
1692144300000|2023-08-16 00:05:00|28149.6|28109.6|28145.6|28105.6|28153.5|28113.5|28142.3|28102.3|0
1692144600000|2023-08-16 00:10:00|28143.7|28103.7|28150.2|28110.2|28150.2|28110.2|28137.7|28097.7|0
1692144900000|2023-08-16 00:15:00|28148.9|28108.9|28147.9|28107.9|28154.2|28114.2|28141.1|28101.1|0
1692145200000|2023-08-16 00:20:00|28147.8|28107.8|28147.6|28107.6|28160.6|28120.6|28141.2|28101.2|0
1692145500000|2023-08-16 00:25:00|28141.2|28101.2|28128.3|28088.3|28147.7|28107.7|28128.2|28088.2|0
1692145800000|2023-08-16 00:30:00|28134.7|28094.7|28128.1|28088.1|28141.3|28101.3|28128.1|28088.1|0
1692146100000|2023-08-16 00:35:00|28124.9|28084.9|28108.8|28068.8|28128.1|28088.1|28108.8|28068.8|0
1692146400000|2023-08-16 00:40:00|28108.5|28068.5|28070.3|28030.3|28108.5|28068.5|28057.2|28017.2|0
1692146700000|2023-08-16 00:45:00|28076.6|28036.6|28109|28069|28109.1|28069.1|28076.6|28036.6|0
1692147000000|2023-08-16 00:50:00|28102.6|28062.6|28102.7|28062.7|28115.5|28075.5|28096.2|28056.2|0
1692147300000|2023-08-16 00:55:00|28102.8|28062.8|28096.2|28056.2|28109.2|28069.2|28089.8|28049.8|0
1692147600000|2023-08-16 01:00:00|28096.3|28056.3|28096.3|28056.3|28109.2|28069.2|28093.1|28053.1|0
1692147900000|2023-08-16 01:05:00|28096.4|28056.4|28093.2|28053.2|28099.6|28059.6|28089.9|28049.9|0
1692148200000|2023-08-16 01:10:00|28096.3|28056.3|28089.7|28049.7|28115.7|28075.7|28083.2|28043.2|0
1692148500000|2023-08-16 01:15:00|28089.8|28049.8|28089.7|28049.7|28102.7|28062.7|28083.1|28043.1|0
1692148800000|2023-08-16 01:20:00|28096.1|28056.1|28096.3|28056.3|28109.3|28069.3|28089.9|28049.9|0
1692149100000|2023-08-16 01:25:00|28096.2|28056.2|28122.2|28082.2|28122.2|28082.2|28096.2|28056.2|0
1692149400000|2023-08-16 01:30:00|28115.8|28075.8|28115.8|28075.8|28135.2|28095.2|28102.8|28062.8|0
1692149700000|2023-08-16 01:35:00|28115.7|28075.7|28115.8|28075.8|28122.2|28082.2|28102.9|28062.9|0
1692150000000|2023-08-16 01:40:00|28115.7|28075.7|28103.1|28063.1|28122.3|28082.3|28102.8|28062.8|0
1692150300000|2023-08-16 01:45:00|28109.4|28069.4|28115.8|28075.8|28115.9|28075.9|28102.9|28062.9|0
1692150600000|2023-08-16 01:50:00|28112.6|28072.6|28141.8|28101.8|28141.8|28101.8|28109.3|28069.3|0
1692150900000|2023-08-16 01:55:00|28141.7|28101.7|28109.3|28069.3|28141.7|28101.7|28109.3|28069.3|0
1692151200000|2023-08-16 02:00:00|28115.7|28075.7|28089.9|28049.9|28122.2|28082.2|28083.4|28043.4|0
1692151500000|2023-08-16 02:05:00|28090|28050|28116|28076|28122.4|28082.4|28089.9|28049.9|0
1692151800000|2023-08-16 02:10:00|28119.2|28079.2|28128.8|28088.8|28128.8|28088.8|28109.5|28069.5|0
1692152100000|2023-08-16 02:15:00|28128.9|28088.9|28128.8|28088.8|28148.1|28108.1|28122.4|28082.4|0
1692152400000|2023-08-16 02:20:00|28128.7|28088.7|28128.8|28088.8|28128.8|28088.8|28122.3|28082.3|0
1692152700000|2023-08-16 02:25:00|28128.7|28088.7|28122.5|28082.5|28128.9|28088.9|28122.3|28082.3|0
1692153000000|2023-08-16 02:30:00|28122.4|28082.4|28122.3|28082.3|28128.9|28088.9|28122.2|28082.2|0
1692153300000|2023-08-16 02:35:00|28125.4|28085.4|28122.3|28082.3|28128.8|28088.8|28115.9|28075.9|0
1692153600000|2023-08-16 02:40:00|28128.7|28088.7|28122.3|28082.3|28128.7|28088.7|28115.8|28075.8|0
1692153900000|2023-08-16 02:45:00|28122.2|28082.2|28122.4|28082.4|28128.9|28088.9|28122.2|28082.2|0
1692154200000|2023-08-16 02:50:00|28122.3|28082.3|28122.5|28082.5|28122.5|28082.5|28115.8|28075.8|0
1692154500000|2023-08-16 02:55:00|28122.4|28082.4|28115.8|28075.8|28122.4|28082.4|28115.8|28075.8|0
1692154800000|2023-08-16 03:00:00|28115.9|28075.9|28128.7|28088.7|28128.8|28088.8|28115.8|28075.8|0
1692155100000|2023-08-16 03:05:00|28128.8|28088.8|28122.4|28082.4|28141.8|28101.8|28122.3|28082.3|0
1692155400000|2023-08-16 03:10:00|28128.8|28088.8|28148.1|28108.1|28148.2|28108.2|28128.8|28088.8|0
1692155700000|2023-08-16 03:15:00|28148|28108|28141.7|28101.7|28148.1|28108.1|28135.2|28095.2|0
1692156000000|2023-08-16 03:20:00|28138.5|28098.5|28141.7|28101.7|28141.7|28101.7|28128.8|28088.8|0
1692156300000|2023-08-16 03:25:00|28135.4|28095.4|28135.3|28095.3|28135.4|28095.4|28128.8|28088.8|0
1692156600000|2023-08-16 03:30:00|28135.4|28095.4|28135.3|28095.3|28141.8|28101.8|28128.9|28088.9|0
1692156900000|2023-08-16 03:35:00|28135.4|28095.4|28141.7|28101.7|28141.7|28101.7|28135.3|28095.3|0
1692157200000|2023-08-16 03:40:00|28141.6|28101.6|28135.3|28095.3|28141.6|28101.6|28128.8|28088.8|0
1692157500000|2023-08-16 03:45:00|28138.5|28098.5|28128.9|28088.9|28138.5|28098.5|28128.9|28088.9|0
1692157800000|2023-08-16 03:50:00|28128.8|28088.8|28122.4|28082.4|28128.9|28088.9|28116|28076|0
1692158100000|2023-08-16 03:55:00|28116.1|28076.1|28122.4|28082.4|28122.5|28082.5|28116|28076|0
1692158400000|2023-08-16 04:00:00|28122.3|28082.3|28128.8|28088.8|28128.8|28088.8|28122.3|28082.3|0
1692158700000|2023-08-16 04:05:00|28125.7|28085.7|28102.7|28062.7|28128.8|28088.8|28096.3|28056.3|0
1692159000000|2023-08-16 04:10:00|28102.8|28062.8|28109.3|28069.3|28115.8|28075.8|28102.8|28062.8|0
1692159300000|2023-08-16 04:15:00|28109.4|28069.4|28109.2|28069.2|28115.8|28075.8|28109.2|28069.2|0
1692159600000|2023-08-16 04:20:00|28109.3|28069.3|28102.9|28062.9|28112.5|28072.5|28102.8|28062.8|0
1692159900000|2023-08-16 04:25:00|28102.8|28062.8|28105.8|28065.8|28109.3|28069.3|28102.7|28062.7|0
1692160200000|2023-08-16 04:30:00|28105.9|28065.9|28096.4|28056.4|28109.1|28069.1|28089.8|28049.8|0
1692160500000|2023-08-16 04:35:00|28096.3|28056.3|28096.5|28056.5|28096.6|28056.6|28089.9|28049.9|0
1692160800000|2023-08-16 04:40:00|28102.9|28062.9|28096.5|28056.5|28102.9|28062.9|28096.5|28056.5|0
1692161100000|2023-08-16 04:45:00|28090.1|28050.1|28090.1|28050.1|28090.1|28050.1|28090.1|28050.1|0
1692161400000|2023-08-16 04:50:00|28090.2|28050.2|28096.6|28056.6|28096.7|28056.7|28090.2|28050.2|0
1692161700000|2023-08-16 04:55:00|28096.7|28056.7|28096.6|28056.6|28096.7|28056.7|28090.2|28050.2|0
1692162000000|2023-08-16 05:00:00|28096.5|28056.5|28099.8|28059.8|28109.5|28069.5|28090.1|28050.1|0
1692162300000|2023-08-16 05:05:00|28096.7|28056.7|28103|28063|28103.1|28063.1|28096.5|28056.5|0
1692162600000|2023-08-16 05:10:00|28103.1|28063.1|28103|28063|28103.1|28063.1|28102.9|28062.9|0
1692162900000|2023-08-16 05:15:00|28102.9|28062.9|28090|28050|28103|28063|28083.6|28043.6|0
1692163200000|2023-08-16 05:20:00|28089.9|28049.9|28090|28050|28096.3|28056.3|28083.4|28043.4|0
1692163500000|2023-08-16 05:25:00|28089.9|28049.9|28103.1|28063.1|28109.5|28069.5|28089.9|28049.9|0
1692163800000|2023-08-16 05:30:00|28103|28063|28096.6|28056.6|28109.6|28069.6|28096.6|28056.6|0
1692164100000|2023-08-16 05:35:00|28090.2|28050.2|28090.2|28050.2|28096.7|28056.7|28090.2|28050.2|0
1692164400000|2023-08-16 05:40:00|28090.1|28050.1|28077.4|28037.4|28090.3|28050.3|28077.4|28037.4|0
1692164700000|2023-08-16 05:45:00|28077.5|28037.5|28077.4|28037.4|28084|28044|28064.7|28024.7|0
1692165000000|2023-08-16 05:50:00|28077.3|28037.3|28064.6|28024.6|28077.4|28037.4|28058|28018|0
1692165300000|2023-08-16 05:55:00|28071|28031|28081|28041|28081.1|28041.1|28071|28031|0
1692165600000|2023-08-16 06:00:00|28080.9|28040.9|28051.8|28036.8|28099.3|28084.3|28051.8|28034.4|172
1692165900000|2023-08-16 06:05:00|28049.3|28034.3|28041.8|28026.8|28061.8|28046.8|28034.3|28019.3|78
1692166200000|2023-08-16 06:10:00|28039.3|28024.3|28026.8|28011.8|28051.8|28036.8|28019.3|28004.3|100
1692166500000|2023-08-16 06:15:00|28029.3|28014.3|28059.3|28044.3|28071.8|28056.8|28029.3|28014.3|43
1692166800000|2023-08-16 06:20:00|28066.8|28051.8|28084.3|28069.3|28084.3|28069.3|28056.8|28041.8|56
1692167100000|2023-08-16 06:25:00|28086.8|28071.8|28081.8|28066.8|28086.8|28071.8|28071.8|28056.8|45
1692167400000|2023-08-16 06:30:00|28084.3|28069.3|28091.8|28076.8|28099.3|28084.3|28071.8|28056.8|58
1692167700000|2023-08-16 06:35:00|28094.3|28079.3|28089.3|28074.3|28094.3|28079.3|28079.3|28064.3|46
1692168000000|2023-08-16 06:40:00|28086.8|28071.8|28084.3|28069.3|28091.8|28076.8|28074.3|28059.3|38
1692168300000|2023-08-16 06:45:00|28086.8|28071.8|28079.3|28064.3|28089.3|28074.3|28079.3|28064.3|50
1692168600000|2023-08-16 06:50:00|28081.8|28066.8|28069.3|28054.3|28086.8|28071.8|28069.3|28054.3|59
1692168900000|2023-08-16 06:55:00|28071.8|28056.8|28086.8|28071.8|28089.3|28074.3|28059.3|28044.3|129
1692169200000|2023-08-16 07:00:00|28089.3|28074.3|28161.8|28146.8|28164.3|28149.3|28054.3|28039.3|1053
1692169500000|2023-08-16 07:05:00|28159.3|28144.3|28159.3|28144.3|28184.3|28169.3|28139.3|28124.3|478
1692169800000|2023-08-16 07:10:00|28156.8|28141.8|28129.3|28114.3|28164.3|28149.3|28121.8|28106.8|303
1692170100000|2023-08-16 07:15:00|28126.8|28111.8|28229.3|28214.3|28229.3|28214.3|28126.8|28111.8|413
1692170400000|2023-08-16 07:20:00|28231.8|28216.8|28284.3|28269.3|28289.3|28274.3|28231.8|28216.8|305
1692170700000|2023-08-16 07:25:00|28286.8|28271.8|28289.3|28274.3|28309.3|28294.3|28284.3|28269.3|262
1692171000000|2023-08-16 07:30:00|28294.3|28279.3|28324.3|28309.3|28324.3|28309.3|28264.3|28249.3|398
1692171300000|2023-08-16 07:35:00|28319.3|28304.3|28369.3|28354.3|28374.3|28359.3|28319.3|28304.3|293
1692171600000|2023-08-16 07:40:00|28375.2|28360.2|28375.2|28360.2|28400.2|28385.2|28370.2|28355.2|257
1692171900000|2023-08-16 07:45:00|28380.2|28365.2|28380.2|28365.2|28395.2|28380.2|28367.7|28352.7|173
1692172200000|2023-08-16 07:50:00|28385.2|28370.2|28360.2|28345.2|28385.2|28370.2|28355.2|28340.2|181
1692172500000|2023-08-16 07:55:00|28355.2|28340.2|28332.7|28317.7|28360.2|28345.2|28332.7|28317.7|109
1692172800000|2023-08-16 08:00:00|28335.2|28320.2|28350.2|28335.2|28360.2|28345.2|28322.7|28307.7|157
1692173100000|2023-08-16 08:05:00|28355.2|28340.2|28375.2|28360.2|28382.7|28367.7|28350.2|28335.2|157
1692173400000|2023-08-16 08:10:00|28372.7|28357.7|28362.7|28347.7|28380.2|28365.2|28355.2|28340.2|117
1692173700000|2023-08-16 08:15:00|28360.2|28345.2|28325.2|28310.2|28377.7|28362.7|28320.2|28305.2|111
1692174000000|2023-08-16 08:20:00|28330.2|28315.2|28340.2|28325.2|28355.2|28340.2|28330.2|28315.2|122
1692174300000|2023-08-16 08:25:00|28342.7|28327.7|28382.7|28367.7|28390.2|28375.2|28340.2|28325.2|120
1692174600000|2023-08-16 08:30:00|28385.2|28370.2|28375.2|28360.2|28405.2|28390.2|28375.2|28360.2|97
1692174900000|2023-08-16 08:35:00|28377.7|28362.7|28390.2|28375.2|28395.2|28380.2|28355.2|28340.2|134
1692175200000|2023-08-16 08:40:00|28380.2|28365.2|28390.2|28375.2|28410.2|28395.2|28380.2|28365.2|95
1692175500000|2023-08-16 08:45:00|28387.7|28372.7|28372.7|28357.7|28400.2|28385.2|28372.7|28357.7|60
1692175800000|2023-08-16 08:50:00|28375.2|28360.2|28397.7|28382.7|28400.2|28385.2|28370.2|28355.2|43
1692176100000|2023-08-16 08:55:00|28400.2|28385.2|28400.2|28385.2|28400.2|28385.2|28382.7|28367.7|45
1692176400000|2023-08-16 09:00:00|28402.7|28387.7|28405.2|28390.2|28415.2|28400.2|28400.2|28385.2|66
1692176700000|2023-08-16 09:05:00|28402.7|28387.7|28400.2|28385.2|28405.2|28390.2|28370.2|28355.2|77
1692177000000|2023-08-16 09:10:00|28397.7|28382.7|28375.2|28360.2|28400.2|28385.2|28370.2|28355.2|76
1692177300000|2023-08-16 09:15:00|28372.7|28357.7|28325.2|28310.2|28372.7|28357.7|28320.2|28305.2|148
1692177600000|2023-08-16 09:20:00|28322.7|28307.7|28320.2|28305.2|28330.2|28315.2|28297.7|28282.7|122
1692177900000|2023-08-16 09:25:00|28315.2|28300.2|28330.2|28315.2|28335.2|28320.2|28315.2|28300.2|58
1692178200000|2023-08-16 09:30:00|28332.7|28317.7|28350.2|28335.2|28360.2|28345.2|28330.2|28315.2|117
1692178500000|2023-08-16 09:35:00|28352.7|28337.7|28320.2|28305.2|28355.2|28340.2|28320.2|28305.2|69
1692178800000|2023-08-16 09:40:00|28325.2|28310.2|28292.7|28277.7|28325.2|28310.2|28290.2|28275.2|110
1692179100000|2023-08-16 09:45:00|28290.2|28275.2|28285.2|28270.2|28295.2|28280.2|28270.2|28255.2|107
1692179400000|2023-08-16 09:50:00|28282.7|28267.7|28297.7|28282.7|28297.7|28282.7|28267.7|28252.7|97
1692179700000|2023-08-16 09:55:00|28295.2|28280.2|28297.7|28282.7|28300.2|28285.2|28277.7|28262.7|87
1692180000000|2023-08-16 10:00:00|28300.2|28285.2|28297.7|28282.7|28305.2|28290.2|28287.7|28272.7|65
1692180300000|2023-08-16 10:05:00|28300.2|28285.2|28320.2|28305.2|28322.7|28307.7|28300.2|28285.2|56
1692180600000|2023-08-16 10:10:00|28315.2|28300.2|28260.2|28245.2|28317.7|28302.7|28260.2|28245.2|125
1692180900000|2023-08-16 10:15:00|28255.2|28240.2|28260.2|28245.2|28265.2|28250.2|28245.2|28230.2|156
1692181200000|2023-08-16 10:20:00|28265.2|28250.2|28260.2|28245.2|28267.7|28252.7|28250.2|28235.2|86
1692181500000|2023-08-16 10:25:00|28262.7|28247.7|28290.2|28275.2|28295.2|28280.2|28262.7|28247.7|88
1692181800000|2023-08-16 10:30:00|28292.7|28277.7|28300.2|28285.2|28305.2|28290.2|28280.2|28265.2|88
1692182100000|2023-08-16 10:35:00|28297.7|28282.7|28305.2|28290.2|28305.2|28290.2|28285.2|28270.2|47
1692182400000|2023-08-16 10:40:00|28300.2|28285.2|28272.7|28257.7|28300.2|28285.2|28265.2|28250.2|80
1692182700000|2023-08-16 10:45:00|28270.2|28255.2|28280.2|28265.2|28285.2|28270.2|28267.7|28252.7|15
1692183000000|2023-08-16 10:50:00|28277.7|28262.7|28280.2|28265.2|28290.2|28275.2|28265.2|28250.2|27
1692183300000|2023-08-16 10:55:00|28282.7|28267.7|28285.2|28270.2|28302.7|28287.7|28277.7|28262.7|18
1692183600000|2023-08-16 11:00:00|28280.2|28265.2|28285.2|28270.2|28290.2|28275.2|28270.2|28255.2|50
1692183900000|2023-08-16 11:05:00|28280.2|28265.2|28275.2|28260.2|28285.2|28270.2|28275.2|28260.2|32
1692184200000|2023-08-16 11:10:00|28272.7|28257.7|28255.2|28240.2|28275.2|28260.2|28255.2|28240.2|39
1692184500000|2023-08-16 11:15:00|28250.2|28235.2|28272.7|28257.7|28275.2|28260.2|28250.2|28235.2|43
1692184800000|2023-08-16 11:20:00|28275.2|28260.2|28280.2|28265.2|28285.2|28270.2|28267.7|28252.7|18
1692185100000|2023-08-16 11:25:00|28282.7|28267.7|28307.7|28292.7|28310.2|28295.2|28280.2|28265.2|30
1692185400000|2023-08-16 11:30:00|28305.2|28290.2|28315.2|28300.2|28320.2|28305.2|28295.2|28280.2|34
1692185700000|2023-08-16 11:35:00|28317.7|28302.7|28317.7|28302.7|28325.2|28310.2|28310.2|28295.2|17
1692186000000|2023-08-16 11:40:00|28319.1|28304.1|28306.6|28291.6|28331.6|28316.6|28306.6|28291.6|21
1692186300000|2023-08-16 11:45:00|28309.1|28294.1|28291.6|28276.6|28314.1|28299.1|28284.1|28269.1|32
1692186600000|2023-08-16 11:50:00|28289.1|28274.1|28281.6|28266.6|28291.6|28276.6|28274.1|28259.1|38
1692186900000|2023-08-16 11:55:00|28279.1|28264.1|28289.1|28274.1|28301.6|28286.6|28279.1|28264.1|25
1692187200000|2023-08-16 12:00:00|28291.6|28276.6|28281.6|28266.6|28296.6|28281.6|28276.6|28261.6|150
1692187500000|2023-08-16 12:05:00|28286.6|28271.6|28264.1|28249.1|28286.6|28271.6|28264.1|28249.1|98
1692187800000|2023-08-16 12:10:00|28266.6|28251.6|28246.6|28231.6|28266.6|28251.6|28239.1|28224.1|98
1692188100000|2023-08-16 12:15:00|28249.1|28234.1|28271.6|28256.6|28271.6|28256.6|28249.1|28234.1|81
1692188400000|2023-08-16 12:20:00|28276.6|28261.6|28254.1|28239.1|28276.6|28261.6|28251.6|28236.6|80
1692188700000|2023-08-16 12:25:00|28256.6|28241.6|28259.1|28244.1|28266.6|28251.6|28251.6|28236.6|52
1692189000000|2023-08-16 12:30:00|28256.6|28241.6|28286.6|28271.6|28289.1|28274.1|28251.6|28236.6|107
1692189300000|2023-08-16 12:35:00|28289.1|28274.1|28281.6|28266.6|28296.6|28281.6|28276.6|28261.6|56
1692189600000|2023-08-16 12:40:00|28276.6|28261.6|28266.6|28251.6|28276.6|28261.6|28261.6|28246.6|49
1692189900000|2023-08-16 12:45:00|28261.6|28246.6|28251.6|28236.6|28271.6|28256.6|28246.6|28231.6|45
1692190200000|2023-08-16 12:50:00|28256.6|28241.6|28241.6|28226.6|28261.6|28246.6|28236.6|28221.6|65
1692190500000|2023-08-16 12:55:00|28239.1|28224.1|28236.6|28221.6|28244.1|28229.1|28221.6|28206.6|71
1692190800000|2023-08-16 13:00:00|28234.1|28219.1|28226.6|28211.6|28236.6|28221.6|28221.6|28206.6|84
1692191100000|2023-08-16 13:05:00|28221.6|28206.6|28206.6|28191.6|28226.6|28211.6|28206.6|28191.6|119
1692191400000|2023-08-16 13:10:00|28204.1|28189.1|28211.6|28196.6|28211.6|28196.6|28191.6|28176.6|94
1692191700000|2023-08-16 13:15:00|28209.1|28194.1|28211.6|28196.6|28226.6|28211.6|28206.6|28191.6|108
1692192000000|2023-08-16 13:20:00|28214.1|28199.1|28216.6|28201.6|28221.6|28206.6|28201.6|28186.6|47
1692192300000|2023-08-16 13:25:00|28214.1|28199.1|28201.6|28186.6|28216.6|28201.6|28196.6|28181.6|31
1692192600000|2023-08-16 13:30:00|28196.6|28181.6|28206.6|28191.6|28231.6|28216.6|28196.6|28181.6|182
1692192900000|2023-08-16 13:35:00|28204.1|28189.1|28251.6|28236.6|28266.6|28251.6|28204.1|28189.1|212
1692193200000|2023-08-16 13:40:00|28249.1|28234.1|28256.6|28241.6|28276.6|28261.6|28246.6|28231.6|84
1692193500000|2023-08-16 13:45:00|28259.1|28244.1|28284.1|28269.1|28291.6|28276.6|28256.6|28241.6|106
1692193800000|2023-08-16 13:50:00|28286.6|28271.6|28244.1|28229.1|28286.6|28271.6|28244.1|28229.1|85
1692194100000|2023-08-16 13:55:00|28246.6|28231.6|28241.6|28226.6|28256.6|28241.6|28231.6|28216.6|55
1692194400000|2023-08-16 14:00:00|28239.1|28224.1|28211.6|28196.6|28239.1|28224.1|28206.6|28191.6|107
1692194700000|2023-08-16 14:05:00|28214.1|28199.1|28221.6|28206.6|28241.6|28226.6|28211.6|28196.6|80
1692195000000|2023-08-16 14:10:00|28222.1|28207.1|28207.1|28192.1|28254.6|28239.6|28207.1|28192.1|124
1692195300000|2023-08-16 14:15:00|28202.1|28187.1|28209.6|28194.6|28219.6|28204.6|28197.1|28182.1|173
1692195600000|2023-08-16 14:20:00|28212.1|28197.1|28202.1|28187.1|28222.1|28207.1|28202.1|28187.1|100
1692195900000|2023-08-16 14:25:00|28204.6|28189.6|28197.1|28182.1|28212.1|28197.1|28187.1|28172.1|98
1692196200000|2023-08-16 14:30:00|28194.6|28179.6|28192.1|28177.1|28207.1|28192.1|28182.1|28167.1|44
1692196500000|2023-08-16 14:35:00|28189.6|28174.6|28197.1|28182.1|28202.1|28187.1|28182.1|28167.1|90
1692196800000|2023-08-16 14:40:00|28199.6|28184.6|28207.1|28192.1|28209.6|28194.6|28192.1|28177.1|50
1692197100000|2023-08-16 14:45:00|28202.1|28187.1|28187.1|28172.1|28202.1|28187.1|28187.1|28172.1|61
1692197400000|2023-08-16 14:50:00|28192.1|28177.1|28224.6|28209.6|28229.6|28214.6|28189.6|28174.6|124
1692197700000|2023-08-16 14:55:00|28222.1|28207.1|28232.1|28217.1|28237.1|28222.1|28222.1|28207.1|77
1692198000000|2023-08-16 15:00:00|28227.1|28212.1|28227.1|28212.1|28242.1|28227.1|28222.1|28207.1|94
1692198300000|2023-08-16 15:05:00|28229.6|28214.6|28207.1|28192.1|28229.6|28214.6|28202.1|28187.1|86
1692198600000|2023-08-16 15:10:00|28202.1|28187.1|28192.1|28177.1|28202.1|28187.1|28187.1|28172.1|96
1692198900000|2023-08-16 15:15:00|28197.1|28182.1|28187.1|28172.1|28202.1|28187.1|28187.1|28172.1|123
1692199200000|2023-08-16 15:20:00|28189.6|28174.6|28187.1|28172.1|28192.1|28177.1|28182.1|28167.1|346
1692199500000|2023-08-16 15:25:00|28182.1|28167.1|28184.6|28169.6|28187.1|28172.1|28172.1|28157.1|430
1692199800000|2023-08-16 15:30:00|28187.1|28172.1|28184.6|28169.6|28192.1|28177.1|28182.1|28167.1|199
1692200100000|2023-08-16 15:35:00|28187.1|28172.1|28187.1|28172.1|28192.1|28177.1|28182.1|28167.1|155
1692200400000|2023-08-16 15:40:00|28189.6|28174.6|28192.1|28177.1|28207.1|28192.1|28189.6|28174.6|109
1692200700000|2023-08-16 15:45:00|28189.6|28174.6|28184.6|28169.6|28199.6|28184.6|28182.1|28167.1|41
1692201000000|2023-08-16 15:50:00|28189.6|28164.6|28184.6|28164.6|28189.6|28169.6|28179.6|28159.6|22
1692201300000|2023-08-16 15:55:00|28179.6|28159.6|28174.6|28154.6|28184.6|28164.6|28164.6|28144.6|58
1692201600000|2023-08-16 16:00:00|28169.6|28149.6|28174.6|28149.6|28179.6|28159.6|28169.6|28149.6|32
1692201900000|2023-08-16 16:05:00|28179.6|28154.6|28159.6|28139.6|28179.6|28159.6|28159.6|28139.6|32
1692202200000|2023-08-16 16:10:00|28154.6|28134.6|28149.6|28129.6|28159.6|28139.6|28149.6|28129.6|45
1692202500000|2023-08-16 16:15:00|28154.6|28134.6|28154.6|28134.6|28164.6|28144.6|28149.6|28129.6|98
1692202800000|2023-08-16 16:20:00|28149.6|28129.6|28144.6|28124.6|28154.6|28134.6|28134.6|28109.6|45
1692203100000|2023-08-16 16:25:00|28139.6|28119.6|28144.6|28119.6|28149.6|28129.6|28139.6|28119.6|14
1692203400000|2023-08-16 16:30:00|28139.6|28124.6|28154.6|28134.6|28159.6|28134.6|28139.6|28119.6|9
1692203700000|2023-08-16 16:35:00|28159.6|28139.6|28154.6|28134.6|28164.6|28144.6|28149.6|28129.6|26
1692204000000|2023-08-16 16:40:00|28159.6|28129.6|28149.6|28129.6|28159.6|28139.6|28149.6|28129.6|9
1692204300000|2023-08-16 16:45:00|28144.6|28124.6|28144.6|28119.6|28144.6|28124.6|28139.6|28119.6|12
1692204600000|2023-08-16 16:50:00|28139.6|28124.6|28139.6|28119.6|28144.6|28124.6|28139.6|28119.6|2
1692204900000|2023-08-16 16:55:00|28144.6|28124.6|28139.6|28119.6|28144.6|28124.6|28134.6|28114.6|23
1692205200000|2023-08-16 17:00:00|28144.6|28124.6|28139.6|28119.6|28144.6|28124.6|28139.6|28119.6|10
1692205500000|2023-08-16 17:05:00|28134.6|28114.6|28099.6|28079.6|28139.6|28114.6|28099.6|28079.6|80
1692205800000|2023-08-16 17:10:00|28094.6|28074.6|28104.6|28084.6|28104.6|28084.6|28089.6|28069.6|54
1692206100000|2023-08-16 17:15:00|28099.6|28079.6|28099.6|28074.6|28114.6|28089.6|28099.6|28074.6|10
1692206400000|2023-08-16 17:20:00|28094.6|28079.6|28109.6|28084.6|28109.6|28089.6|28094.6|28074.6|20
1692206700000|2023-08-16 17:25:00|28104.6|28079.6|28104.6|28084.6|28114.6|28094.6|28099.6|28079.6|17
1692207000000|2023-08-16 17:30:00|28099.6|28079.6|28109.6|28089.6|28109.6|28089.6|28094.6|28074.6|15
1692207300000|2023-08-16 17:35:00|28104.6|28084.6|28114.6|28094.6|28114.6|28094.6|28104.6|28084.6|16
1692207600000|2023-08-16 17:40:00|28119.6|28099.6|28129.6|28104.6|28129.6|28109.6|28114.6|28094.6|19
1692207900000|2023-08-16 17:45:00|28124.6|28109.6|28149.6|28129.6|28154.6|28134.6|28124.6|28104.6|23
1692208200000|2023-08-16 17:50:00|28154.6|28134.6|28149.6|28129.6|28159.6|28139.6|28144.6|28124.6|13
1692208500000|2023-08-16 17:55:00|28154.6|28124.6|28144.6|28124.6|28154.6|28129.6|28144.6|28119.6|13
1692208800000|2023-08-16 18:00:00|28139.6|28119.6|28114.6|28094.6|28144.6|28124.6|28099.6|28079.6|29
1692209100000|2023-08-16 18:05:00|28119.6|28089.6|28119.6|28099.6|28124.6|28099.6|28104.6|28084.6|16
1692209400000|2023-08-16 18:10:00|28114.6|28094.6|28109.6|28089.6|28114.6|28094.6|28089.6|28069.6|26
1692209700000|2023-08-16 18:15:00|28104.6|28084.6|28144.6|28124.6|28144.6|28124.6|28104.6|28084.6|14
1692210000000|2023-08-16 18:20:00|28149.6|28119.6|28144.6|28124.6|28164.6|28139.6|28139.6|28119.6|57
1692210300000|2023-08-16 18:25:00|28149.6|28119.6|28142.1|28127.1|28154.6|28129.6|28129.6|28109.6|11
1692210600000|2023-08-16 18:30:00|28139.6|28124.6|28154.6|28139.6|28157.1|28142.1|28139.6|28124.6|16
1692210900000|2023-08-16 18:35:00|28157.1|28142.1|28149.6|28134.6|28162.1|28147.1|28147.1|28132.1|13
1692211200000|2023-08-16 18:40:00|28147.1|28132.1|28137.1|28122.1|28152.1|28137.1|28124.6|28109.6|6
1692211500000|2023-08-16 18:45:00|28139.6|28124.6|28114.6|28099.6|28139.6|28124.6|28112.1|28097.1|21
1692211800000|2023-08-16 18:50:00|28112.1|28097.1|28112.1|28097.1|28117.1|28102.1|28097.1|28082.1|15
1692212100000|2023-08-16 18:55:00|28109.6|28094.6|28119.6|28104.6|28122.1|28107.1|28107.1|28092.1|15
1692212400000|2023-08-16 19:00:00|28117.1|28102.1|28109.6|28094.6|28119.6|28104.6|28104.6|28089.6|7
1692212700000|2023-08-16 19:05:00|28107.1|28092.1|28094.6|28079.6|28107.1|28092.1|28089.6|28074.6|9
1692213000000|2023-08-16 19:10:00|28092.1|28077.1|28064.6|28049.6|28097.1|28082.1|28062.1|28047.1|51
1692213300000|2023-08-16 19:15:00|28062.1|28047.1|28057.1|28042.1|28064.6|28049.6|28052.1|28037.1|10
1692213600000|2023-08-16 19:20:00|28059.6|28044.6|28049.6|28034.6|28067.1|28052.1|28049.6|28034.6|12
1692213900000|2023-08-16 19:25:00|28052.1|28037.1|28054.6|28039.6|28057.1|28042.1|28047.1|28032.1|4
1692214200000|2023-08-16 19:30:00|28057.1|28042.1|28057.1|28042.1|28062.1|28047.1|28049.6|28034.6|64
1692214500000|2023-08-16 19:35:00|28054.6|28039.6|28047.1|28032.1|28057.1|28042.1|28042.1|28027.1|18
1692214800000|2023-08-16 19:40:00|28044.6|28029.6|28049.6|28034.6|28052.1|28037.1|28039.6|28024.6|27
1692215100000|2023-08-16 19:45:00|28047.1|28032.1|28049.6|28034.6|28052.1|28037.1|28047.1|28032.1|38
1692215400000|2023-08-16 19:50:00|28047.1|28032.1|28039.6|28024.6|28049.6|28034.6|28037.1|28022.1|28
1692215700000|2023-08-16 19:55:00|28042.1|28027.1|28037.1|28022.1|28042.1|28027.1|28027.1|28012.1|46
1692216000000|2023-08-16 20:00:00|28041|28001|28048.9|28008.9|28052.8|28012.8|28025.2|27985.2|0
1692216300000|2023-08-16 20:05:00|28049|28009|28059.6|28019.6|28060.9|28020.9|28045.6|28005.6|0
1692216600000|2023-08-16 20:10:00|28059.5|28019.5|28055|28015|28061.5|28021.5|28051.7|28011.7|0
1692216900000|2023-08-16 20:15:00|28054.9|28014.9|28043.8|28003.8|28055|28015|28043.8|28003.8|0
1692217200000|2023-08-16 20:20:00|28043.1|28003.1|28035.9|27995.9|28045.1|28005.1|28033.9|27993.9|0
1692217500000|2023-08-16 20:25:00|28035.8|27995.8|28033.9|27993.9|28037.2|27997.2|28031.3|27991.3|0
1692217800000|2023-08-16 20:30:00|28032.6|27992.6|28039.2|27999.2|28039.2|27999.2|28032.6|27992.6|0
1692218100000|2023-08-16 20:35:00|28039.1|27999.1|28042.5|28002.5|28043.8|28003.8|28037.2|27997.2|0
1692218400000|2023-08-16 20:40:00|28040.8|28000.8|28038.8|27998.8|28043.4|28003.4|28034.2|27994.2|0
1692218700000|2023-08-16 20:45:00|28040.8|28000.8|28037.5|27997.5|28042.1|28002.1|28037.5|27997.5|0
1692219000000|2023-08-16 20:50:00|28038.8|27998.8|28040.8|28000.8|28042.7|28002.7|28037.5|27997.5|0
1692219300000|2023-08-16 20:55:00|28042.1|28002.1|28040.1|28000.1|28042.7|28002.7|28037.5|27997.5|0
1692219600000|2023-08-16 21:00:00|28040.8|28000.8|28040.1|28000.1|28042.1|28002.1|28040.1|28000.1|0
1692219900000|2023-08-16 21:05:00|28040.2|28000.2|28041.2|28001.2|28042.1|28002.1|28040.2|28000.2|0
1692220200000|2023-08-16 21:10:00|28041.9|28001.9|28041.2|28001.2|28041.9|28001.9|28041.2|28001.2|0
1692220500000|2023-08-16 21:15:00|28041.9|28001.9|28041.9|28001.9|28043.2|28003.2|28041.2|28001.2|0
1692220800000|2023-08-16 21:20:00|28041.2|28001.2|28041.4|28001.4|28042.1|28002.1|28041.2|28001.2|0
1692221100000|2023-08-16 21:25:00|28042.1|28002.1|28041.4|28001.4|28042.1|28002.1|28041.4|28001.4|0
1692221400000|2023-08-16 21:30:00|28040.8|28000.8|28039.9|27999.9|28040.8|28000.8|28039.2|27999.2|0
1692221700000|2023-08-16 21:35:00|28039.2|27999.2|28037.3|27997.3|28039.9|27999.9|28037.3|27997.3|0
1692222000000|2023-08-16 21:40:00|28037.9|27997.9|28039.2|27999.2|28039.2|27999.2|28037.9|27997.9|0
1692222300000|2023-08-16 21:45:00|28037.9|27997.9|28037.9|27997.9|28038.6|27998.6|28037.3|27997.3|0
1692222600000|2023-08-16 21:50:00|28038.6|27998.6|28038.4|27998.4|28038.6|27998.6|28038.4|27998.4|0
1692222900000|2023-08-16 21:55:00|28039|27999|28038.4|27998.4|28039|27999|28038.4|27998.4|0
1692223200000|2023-08-16 22:00:00|28038.6|27998.6|28057.4|28017.4|28060|28020|28038.6|27998.6|0
1692223500000|2023-08-16 22:05:00|28057.5|28017.5|28056.1|28016.1|28062|28022|28051.5|28011.5|0
1692223800000|2023-08-16 22:10:00|28056.2|28016.2|28057.4|28017.4|28062|28022|28056.2|28016.2|0
1692224100000|2023-08-16 22:15:00|28057.5|28017.5|28059.4|28019.4|28060.7|28020.7|28057.4|28017.4|0
1692224400000|2023-08-16 22:20:00|28059.3|28019.3|28060.7|28020.7|28060.7|28020.7|28056.1|28016.1|0
1692224700000|2023-08-16 22:25:00|28059.4|28019.4|28064|28024|28064|28024|28059.4|28019.4|0
1692225000000|2023-08-16 22:30:00|28065.3|28025.3|28060|28020|28067.3|28027.3|28060|28020|0
1692225300000|2023-08-16 22:35:00|28059.4|28019.4|28054.1|28014.1|28060.7|28020.7|28054.1|28014.1|0
1692225600000|2023-08-16 22:40:00|28054.2|28014.2|28056.1|28016.1|28056.1|28016.1|28051.5|28011.5|0
1692225900000|2023-08-16 22:45:00|28054.1|28014.1|28056.1|28016.1|28057.4|28017.4|28054.1|28014.1|0
1692226200000|2023-08-16 22:50:00|28056.2|28016.2|28056.1|28016.1|28057.4|28017.4|28056.1|28016.1|0
1692226500000|2023-08-16 22:55:00|28054.1|28014.1|28046.3|28006.3|28054.1|28014.1|28046.3|28006.3|0
1692226800000|2023-08-16 23:00:00|28048.2|28008.2|28046.3|28006.3|28048.2|28008.2|28038.4|27998.4|0
1692227100000|2023-08-16 23:05:00|28048.2|28008.2|28049.7|28009.7|28049.7|28009.7|28043|28003|0
1692227400000|2023-08-16 23:10:00|28049.8|28009.8|28048.4|28008.4|28050.4|28010.4|28046.5|28006.5|0
1692227700000|2023-08-16 23:15:00|28048.5|28008.5|28051.7|28011.7|28051.7|28011.7|28048.5|28008.5|0
1692228000000|2023-08-16 23:20:00|28049.7|28009.7|28046.5|28006.5|28049.7|28009.7|28046.5|28006.5|0
1692228300000|2023-08-16 23:25:00|28048.4|28008.4|28046.5|28006.5|28048.4|28008.4|28045.1|28005.1|0
1692228600000|2023-08-16 23:30:00|28048.4|28008.4|28043.2|28003.2|28051.7|28011.7|28040.5|28000.5|0
1692228900000|2023-08-16 23:35:00|28043.1|28003.1|28035.3|27995.3|28046.5|28006.5|28034|27994|0
1692229200000|2023-08-16 23:40:00|28034.6|27994.6|28030.9|27990.9|28037.5|27997.5|28030.9|27990.9|0
1692229500000|2023-08-16 23:45:00|28031|27991|28037.5|27997.5|28037.5|27997.5|28031|27991|0
1692229800000|2023-08-16 23:50:00|28037.4|27997.4|28037.5|27997.5|28038.8|27998.8|28032.2|27992.2|0
1692230100000|2023-08-16 23:55:00|28038.1|27998.1|28035.5|27995.5|28038.1|27998.1|28032.2|27992.2|0
1692230400000|2023-08-17 00:00:00|28035.4|27995.4|28013.7|27973.7|28035.4|27995.4|28009.1|27969.1|0
1692230700000|2023-08-17 00:05:00|28013.8|27973.8|28018.1|27978.1|28024.9|27984.9|28013.7|27973.7|0
1692231000000|2023-08-17 00:10:00|28018.2|27978.2|28010.4|27970.4|28021.4|27981.4|28005.8|27965.8|0
1692231300000|2023-08-17 00:15:00|28009.1|27969.1|27937|27897|28009.8|27969.8|27936.9|27896.9|0
1692231600000|2023-08-17 00:20:00|27930.6|27890.6|27931.1|27891.1|27937.4|27897.4|27917.9|27877.9|0
1692231900000|2023-08-17 00:25:00|27931.2|27891.2|27937.3|27897.3|27944|27904|27931.2|27891.2|0
1692232200000|2023-08-17 00:30:00|27930.9|27890.9|27930.9|27890.9|27930.9|27890.9|27918|27878|0
1692232500000|2023-08-17 00:35:00|27930.8|27890.8|27911.6|27871.6|27930.9|27890.9|27911.5|27871.5|0
1692232800000|2023-08-17 00:40:00|27911.7|27871.7|27930.8|27890.8|27937.3|27897.3|27911.6|27871.6|0
1692233100000|2023-08-17 00:45:00|27924.4|27884.4|27943.6|27903.6|27943.6|27903.6|27911.4|27871.4|0
1692233400000|2023-08-17 00:50:00|27940.4|27900.4|27918.1|27878.1|27943.7|27903.7|27911.7|27871.7|0
1692233700000|2023-08-17 00:55:00|27924.5|27884.5|27922.6|27882.6|27925.8|27885.8|27912.7|27872.7|0
1692234000000|2023-08-17 01:00:00|27925.8|27885.8|27925.7|27885.7|27938.7|27898.7|27919.3|27879.3|0
1692234300000|2023-08-17 01:05:00|27925.6|27885.6|27926|27886|27926|27886|27919.2|27879.2|0
1692234600000|2023-08-17 01:10:00|27925.9|27885.9|27914.6|27874.6|27925.9|27885.9|27900|27860|0
1692234900000|2023-08-17 01:15:00|27914.5|27874.5|27914.6|27874.6|27927.6|27887.6|27908.1|27868.1|0
1692235200000|2023-08-17 01:20:00|27908.2|27868.2|27901.7|27861.7|27914.8|27874.8|27888.3|27848.3|0
1692235500000|2023-08-17 01:25:00|27904.9|27864.9|27901.6|27861.6|27908.1|27868.1|27888.6|27848.6|0
1692235800000|2023-08-17 01:30:00|27898.4|27858.4|27901.5|27861.5|27914.4|27874.4|27895|27855|0
1692236100000|2023-08-17 01:35:00|27901.4|27861.4|27922.1|27882.1|27922.1|27882.1|27888.6|27848.6|0
1692236400000|2023-08-17 01:40:00|27922.2|27882.2|27915.7|27875.7|27935.1|27895.1|27915.6|27875.6|0
1692236700000|2023-08-17 01:45:00|27922.1|27882.1|27928.4|27888.4|27935|27895|27922.1|27882.1|0
1692237000000|2023-08-17 01:50:00|27928.3|27888.3|27909.1|27869.1|27928.5|27888.5|27902.7|27862.7|0
1692237300000|2023-08-17 01:55:00|27909.2|27869.2|27941.6|27901.6|27941.6|27901.6|27909.1|27869.1|0
1692237600000|2023-08-17 02:00:00|27941.5|27901.5|27957.7|27917.7|27960.9|27920.9|27935.2|27895.2|0
1692237900000|2023-08-17 02:05:00|27957.6|27917.6|27940.5|27900.5|27957.6|27917.6|27940.5|27900.5|0
1692238200000|2023-08-17 02:10:00|27940.6|27900.6|27947|27907|27953.5|27913.5|27940.5|27900.5|0
1692238500000|2023-08-17 02:15:00|27947.1|27907.1|27959.9|27919.9|27963.1|27923.1|27940.4|27900.4|0
1692238800000|2023-08-17 02:20:00|27960|27920|27966.3|27926.3|27979.1|27939.1|27959.9|27919.9|0
1692239100000|2023-08-17 02:25:00|27972.7|27932.7|27972.7|27932.7|27972.7|27932.7|27966.1|27926.1|0
1692239400000|2023-08-17 02:30:00|27966.3|27926.3|27972.9|27932.9|27972.9|27932.9|27959.9|27919.9|0
1692239700000|2023-08-17 02:35:00|27972.8|27932.8|27985.9|27945.9|27998.6|27958.6|27972.8|27932.8|0
1692240000000|2023-08-17 02:40:00|27986|27946|27966.5|27926.5|27989.1|27949.1|27960.1|27920.1|0
1692240300000|2023-08-17 02:45:00|27966.6|27926.6|27972.7|27932.7|27979.3|27939.3|27966.4|27926.4|0
1692240600000|2023-08-17 02:50:00|27972.6|27932.6|27979|27939|27985.4|27945.4|27972.5|27932.5|0
1692240900000|2023-08-17 02:55:00|27978.9|27938.9|27998.4|27958.4|27998.5|27958.5|27978.9|27938.9|0
1692241200000|2023-08-17 03:00:00|27998.3|27958.3|28017.6|27977.6|28017.6|27977.6|27991.9|27951.9|0
1692241500000|2023-08-17 03:05:00|28017.5|27977.5|27998.4|27958.4|28024.1|27984.1|27998.4|27958.4|0
1692241800000|2023-08-17 03:10:00|27998.3|27958.3|27998.6|27958.6|28011.4|27971.4|27992|27952|0
1692242100000|2023-08-17 03:15:00|27998.5|27958.5|27998.5|27958.5|28004.9|27964.9|27992.1|27952.1|0
1692242400000|2023-08-17 03:20:00|27998.6|27958.6|28011.5|27971.5|28011.5|27971.5|27998.5|27958.5|0
1692242700000|2023-08-17 03:25:00|28011.4|27971.4|28011.5|27971.5|28011.6|27971.6|27998.4|27958.4|0
1692243000000|2023-08-17 03:30:00|28011.6|27971.6|28016.8|27976.8|28024.5|27984.5|28010.4|27970.4|0
1692243300000|2023-08-17 03:35:00|28015.9|27975.9|28016|27976|28016|27976|28009.6|27969.6|0
1692243600000|2023-08-17 03:40:00|28015.9|27975.9|28016|27976|28016.1|27976.1|28015.9|27975.9|0
1692243900000|2023-08-17 03:45:00|28009.6|27969.6|28016|27976|28016.1|27976.1|28009.6|27969.6|0
1692244200000|2023-08-17 03:50:00|28016.1|27976.1|28009.5|27969.5|28016.1|27976.1|28003|27963|0
1692244500000|2023-08-17 03:55:00|28009.4|27969.4|28023|27983|28023|27983|28003.1|27963.1|0
1692244800000|2023-08-17 04:00:00|28022.9|27982.9|28024.5|27984.5|28024.5|27984.5|28016.4|27976.4|0
1692245100000|2023-08-17 04:05:00|28024.6|27984.6|28031.1|27991.1|28037.6|27997.6|28024.6|27984.6|0
1692245400000|2023-08-17 04:10:00|28031|27991|28024.6|27984.6|28031.1|27991.1|28024.6|27984.6|0
1692245700000|2023-08-17 04:15:00|28024.7|27984.7|28031.2|27991.2|28031.2|27991.2|28024.7|27984.7|0
1692246000000|2023-08-17 04:20:00|28031.3|27991.3|28031.2|27991.2|28037.6|27997.6|28031.1|27991.1|0
1692246300000|2023-08-17 04:25:00|28031.1|27991.1|28031.1|27991.1|28037.5|27997.5|28024.6|27984.6|0
1692246600000|2023-08-17 04:30:00|28031.2|27991.2|28024.7|27984.7|28037.6|27997.6|28024.6|27984.6|0
1692246900000|2023-08-17 04:35:00|28024.6|27984.6|28024.7|27984.7|28024.7|27984.7|28018.3|27978.3|0
1692247200000|2023-08-17 04:40:00|28024.6|27984.6|28018.3|27978.3|28024.7|27984.7|28018.3|27978.3|0
1692247500000|2023-08-17 04:45:00|28024.7|27984.7|28018.3|27978.3|28024.7|27984.7|28018.3|27978.3|0
1692247800000|2023-08-17 04:50:00|28018.4|27978.4|28018.3|27978.3|28018.4|27978.4|28018.3|27978.3|0
1692248100000|2023-08-17 04:55:00|28024.7|27984.7|28018.1|27978.1|28024.7|27984.7|28011.7|27971.7|0
1692248400000|2023-08-17 05:00:00|28018.2|27978.2|27998.7|27958.7|28018.2|27978.2|27998.7|27958.7|0
1692248700000|2023-08-17 05:05:00|28005.1|27965.1|28005.1|27965.1|28011.6|27971.6|27998.6|27958.6|0
1692249000000|2023-08-17 05:10:00|27998.7|27958.7|28005.2|27965.2|28005.3|27965.3|27998.7|27958.7|0
1692249300000|2023-08-17 05:15:00|28005.3|27965.3|27992.1|27952.1|28005.3|27965.3|27985.7|27945.7|0
1692249600000|2023-08-17 05:20:00|27992.2|27952.2|27985.8|27945.8|27992.2|27952.2|27979.4|27939.4|0
1692249900000|2023-08-17 05:25:00|27985.9|27945.9|27979.2|27939.2|27985.9|27945.9|27972.8|27932.8|0
1692250200000|2023-08-17 05:30:00|27976.1|27936.1|27940.7|27900.7|27979.3|27939.3|27940.7|27900.7|0
1692250500000|2023-08-17 05:35:00|27940.8|27900.8|27921.2|27881.2|27947.2|27907.2|27921.2|27881.2|0
1692250800000|2023-08-17 05:40:00|27921.3|27881.3|27934.1|27894.1|27946.9|27906.9|27921.2|27881.2|0
1692251100000|2023-08-17 05:45:00|27934.2|27894.2|27920.9|27880.9|27940.6|27900.6|27920.9|27880.9|0
1692251400000|2023-08-17 05:50:00|27914.5|27874.5|27934.2|27894.2|27934.2|27894.2|27914.5|27874.5|0
1692251700000|2023-08-17 05:55:00|27934.1|27894.1|27953.5|27913.5|27953.6|27913.6|27934.1|27894.1|0
1692252000000|2023-08-17 06:00:00|27953.6|27913.6|27992.1|27977.1|27992.1|27977.1|27947|27907|122
1692252300000|2023-08-17 06:05:00|27989.6|27974.6|28012.1|27997.1|28012.1|27997.1|27984.6|27969.6|42
1692252600000|2023-08-17 06:10:00|28017.1|28002.1|28007.1|27992.1|28017.1|28002.1|28002.1|27987.1|30
1692252900000|2023-08-17 06:15:00|28004.6|27989.6|28012.1|27997.1|28012.1|27997.1|27987.1|27972.1|28
1692253200000|2023-08-17 06:20:00|28009.6|27994.6|28034.6|28019.6|28034.6|28019.6|27999.6|27984.6|61
1692253500000|2023-08-17 06:25:00|28037.1|28022.1|28034.6|28019.6|28039.6|28024.6|28027.1|28012.1|23
1692253800000|2023-08-17 06:30:00|28032.1|28017.1|28049.6|28034.6|28049.6|28034.6|28032.1|28017.1|36
1692254100000|2023-08-17 06:35:00|28047.1|28032.1|28044.6|28029.6|28054.6|28039.6|28042.1|28027.1|25
1692254400000|2023-08-17 06:40:00|28047.1|28032.1|28039.6|28024.6|28047.1|28032.1|28032.1|28017.1|16
1692254700000|2023-08-17 06:45:00|28037.1|28022.1|28042.1|28027.1|28042.1|28027.1|28029.6|28014.6|12
1692255000000|2023-08-17 06:50:00|28039.6|28024.6|28042.1|28027.1|28047.1|28032.1|28019.6|28004.6|26
1692255300000|2023-08-17 06:55:00|28039.6|28024.6|28062.1|28047.1|28064.6|28049.6|28037.1|28022.1|43
1692255600000|2023-08-17 07:00:00|28052.1|28037.1|28062.1|28047.1|28067.1|28052.1|28027.1|28012.1|663
1692255900000|2023-08-17 07:05:00|28067.1|28052.1|28017.1|28002.1|28082.1|28067.1|28007.1|27992.1|377
1692256200000|2023-08-17 07:10:00|28014.6|27999.6|27967.1|27952.1|28027.1|28012.1|27952.1|27937.1|349
1692256500000|2023-08-17 07:15:00|27962.1|27947.1|27967.1|27952.1|27987.1|27972.1|27942.1|27927.1|285
1692256800000|2023-08-17 07:20:00|27964.6|27949.6|27932.1|27917.1|27967.1|27952.1|27927.1|27912.1|340
1692257100000|2023-08-17 07:25:00|27927.1|27912.1|27872.1|27857.1|27927.1|27912.1|27857.1|27842.1|558
1692257400000|2023-08-17 07:30:00|27867.1|27852.1|27977.1|27962.1|27977.1|27962.1|27857.1|27842.1|547
1692257700000|2023-08-17 07:35:00|27974.6|27959.6|28042.1|28027.1|28047.1|28032.1|27969.6|27954.6|322
1692258000000|2023-08-17 07:40:00|28037.1|28022.1|28007.1|27992.1|28042.1|28027.1|27982.1|27967.1|164
1692258300000|2023-08-17 07:45:00|28004.6|27989.6|28004.6|27989.6|28017.1|28002.1|27967.1|27952.1|175
1692258600000|2023-08-17 07:50:00|28002.1|27987.1|28003.5|27988.5|28012.1|27997.1|27987.1|27972.1|113
1692258900000|2023-08-17 07:55:00|28001|27986|28051|28036|28066|28051|28001|27986|162
1692259200000|2023-08-17 08:00:00|28046|28031|28078.5|28063.5|28086|28071|28036|28021|137
1692259500000|2023-08-17 08:05:00|28081|28066|28056|28041|28103.5|28088.5|28053.5|28038.5|131
1692259800000|2023-08-17 08:10:00|28058.5|28043.5|28086|28071|28091|28076|28058.5|28043.5|96
1692260100000|2023-08-17 08:15:00|28088.5|28073.5|28111|28096|28111|28096|28073.5|28058.5|73
1692260400000|2023-08-17 08:20:00|28113.5|28098.5|28088.5|28073.5|28121|28106|28076|28061|121
1692260700000|2023-08-17 08:25:00|28086|28071|28101|28086|28111|28096|28076|28061|55
1692261000000|2023-08-17 08:30:00|28098.5|28083.5|28131|28116|28131|28116|28096|28081|63
1692261300000|2023-08-17 08:35:00|28133.5|28118.5|28136|28121|28146|28131|28118.5|28103.5|56
1692261600000|2023-08-17 08:40:00|28133.5|28118.5|28138.5|28123.5|28148.5|28133.5|28121|28106|44
1692261900000|2023-08-17 08:45:00|28141|28126|28121|28106|28141|28126|28111|28096|75
1692262200000|2023-08-17 08:50:00|28116|28101|28098.5|28083.5|28126|28111|28091|28076|63
1692262500000|2023-08-17 08:55:00|28101|28086|28093.5|28078.5|28108.5|28093.5|28086|28071|65
1692262800000|2023-08-17 09:00:00|28091|28076|28098.5|28083.5|28103.5|28088.5|28081|28066|50
1692263100000|2023-08-17 09:05:00|28096|28081|28091|28076|28101|28086|28081|28066|58
1692263400000|2023-08-17 09:10:00|28096|28081|28081|28066|28111|28096|28076|28061|75
1692263700000|2023-08-17 09:15:00|28086|28071|28071|28056|28091|28076|28066|28051|64
1692264000000|2023-08-17 09:20:00|28066|28051|28086|28071|28096|28081|28066|28051|24
1692264300000|2023-08-17 09:25:00|28091|28076|28071|28056|28101|28086|28066|28051|33
1692264600000|2023-08-17 09:30:00|28073.5|28058.5|28061|28046|28086|28071|28058.5|28043.5|29
1692264900000|2023-08-17 09:35:00|28058.5|28043.5|28081|28066|28081|28066|28051|28036|28
1692265200000|2023-08-17 09:40:00|28076|28061|28081|28066|28081|28066|28063.5|28048.5|39
1692265500000|2023-08-17 09:45:00|28076|28061|28086|28071|28098.5|28083.5|28071|28056|63
1692265800000|2023-08-17 09:50:00|28088.5|28073.5|28096|28081|28111|28096|28088.5|28073.5|59
1692266100000|2023-08-17 09:55:00|28093.5|28078.5|28096|28081|28106|28091|28088.5|28073.5|33
1692266400000|2023-08-17 10:00:00|28098.5|28083.5|28123.5|28108.5|28126|28111|28098.5|28083.5|55
1692266700000|2023-08-17 10:05:00|28126|28111|28121|28106|28131|28116|28116|28101|44
1692267000000|2023-08-17 10:10:00|28118.5|28103.5|28126|28111|28141|28126|28108.5|28093.5|54
1692267300000|2023-08-17 10:15:00|28128.5|28113.5|28146|28131|28146|28131|28113.5|28098.5|35
1692267600000|2023-08-17 10:20:00|28143.5|28128.5|28146|28131|28146|28131|28131|28116|72
1692267900000|2023-08-17 10:25:00|28151|28136|28136|28121|28156|28141|28136|28121|38
1692268200000|2023-08-17 10:30:00|28138.5|28123.5|28161|28146|28161|28146|28138.5|28123.5|50
1692268500000|2023-08-17 10:35:00|28156|28141|28141|28126|28161|28146|28141|28126|57
1692268800000|2023-08-17 10:40:00|28143.5|28128.5|28141|28126|28156|28141|28141|28126|25
1692269100000|2023-08-17 10:45:00|28138.5|28123.5|28131|28116|28146|28131|28131|28116|34
1692269400000|2023-08-17 10:50:00|28133.5|28118.5|28146|28131|28156|28141|28128.5|28113.5|21
1692269700000|2023-08-17 10:55:00|28141|28126|28146|28131|28151|28136|28141|28126|30
1692270000000|2023-08-17 11:00:00|28143.5|28128.5|28156|28141|28161|28146|28136|28121|32
1692270300000|2023-08-17 11:05:00|28153.5|28138.5|28156|28141|28161|28146|28151|28136|35
1692270600000|2023-08-17 11:10:00|28158.5|28143.5|28156|28141|28161|28146|28138.5|28123.5|61
1692270900000|2023-08-17 11:15:00|28161|28146|28171|28156|28171|28156|28156|28141|37
1692271200000|2023-08-17 11:20:00|28166|28151|28166|28151|28171|28156|28156|28141|26
1692271500000|2023-08-17 11:25:00|28161|28146|28141|28126|28166|28151|28141|28126|25
1692271800000|2023-08-17 11:30:00|28143.5|28128.5|28141|28126|28146|28131|28136|28121|25
1692272100000|2023-08-17 11:35:00|28143.5|28128.5|28146|28131|28161|28146|28141|28126|29
1692272400000|2023-08-17 11:40:00|28144.3|28129.3|28146.8|28131.8|28146.8|28131.8|28139.3|28124.3|24
1692272700000|2023-08-17 11:45:00|28149.3|28134.3|28134.3|28119.3|28149.3|28134.3|28124.3|28109.3|170
1692273000000|2023-08-17 11:50:00|28129.3|28114.3|28119.3|28104.3|28129.3|28114.3|28114.3|28099.3|82
1692273300000|2023-08-17 11:55:00|28114.3|28099.3|28114.3|28099.3|28119.3|28104.3|28109.3|28094.3|41
1692273600000|2023-08-17 12:00:00|28109.3|28094.3|28079.3|28064.3|28109.3|28094.3|28074.3|28059.3|130
1692273900000|2023-08-17 12:05:00|28076.8|28061.8|28074.3|28059.3|28089.3|28074.3|28069.3|28054.3|59
1692274200000|2023-08-17 12:10:00|28076.8|28061.8|28049.3|28034.3|28079.3|28064.3|28049.3|28034.3|92
1692274500000|2023-08-17 12:15:00|28054.3|28039.3|28044.3|28029.3|28059.3|28044.3|28044.3|28029.3|84
1692274800000|2023-08-17 12:20:00|28049.3|28034.3|28054.3|28039.3|28054.3|28039.3|28044.3|28029.3|39
1692275100000|2023-08-17 12:25:00|28051.8|28036.8|28059.3|28044.3|28064.3|28049.3|28051.8|28036.8|50
1692275400000|2023-08-17 12:30:00|28056.8|28041.8|28071.8|28056.8|28081.8|28066.8|28049.3|28034.3|113
1692275700000|2023-08-17 12:35:00|28074.3|28059.3|28074.3|28059.3|28099.3|28084.3|28074.3|28059.3|107
1692276000000|2023-08-17 12:40:00|28079.3|28064.3|28064.3|28049.3|28079.3|28064.3|28059.3|28044.3|65
1692276300000|2023-08-17 12:45:00|28059.3|28044.3|28049.3|28034.3|28069.3|28054.3|28049.3|28034.3|55
1692276600000|2023-08-17 12:50:00|28044.3|28029.3|28049.3|28034.3|28064.3|28049.3|28044.3|28029.3|61
1692276900000|2023-08-17 12:55:00|28046.8|28031.8|28059.3|28044.3|28064.3|28049.3|28046.8|28031.8|52
1692277200000|2023-08-17 13:00:00|28054.3|28039.3|28029.3|28014.3|28064.3|28049.3|28026.8|28011.8|83
1692277500000|2023-08-17 13:05:00|28034.3|28019.3|28014.3|27999.3|28034.3|28019.3|28014.3|27999.3|69
1692277800000|2023-08-17 13:10:00|28009.3|27994.3|27999.3|27984.3|28019.3|28004.3|27994.3|27979.3|56
1692278100000|2023-08-17 13:15:00|27994.3|27979.3|27999.3|27984.3|28001.8|27986.8|27974.3|27959.3|101
1692278400000|2023-08-17 13:20:00|27996.8|27981.8|27984.3|27969.3|28004.3|27989.3|27984.3|27969.3|77
1692278700000|2023-08-17 13:25:00|27979.3|27964.3|27976.8|27961.8|27984.3|27969.3|27969.3|27954.3|102
1692279000000|2023-08-17 13:30:00|27979.3|27964.3|27964.3|27949.3|27994.3|27979.3|27956.8|27941.8|132
1692279300000|2023-08-17 13:35:00|27959.3|27944.3|27954.3|27939.3|27971.8|27956.8|27949.3|27934.3|776
1692279600000|2023-08-17 13:40:00|27956.8|27941.8|27944.3|27929.3|27989.3|27974.3|27944.3|27929.3|166
1692279900000|2023-08-17 13:45:00|27939.3|27924.3|27925.1|27910.1|27944.3|27929.3|27920.1|27905.1|183
1692280200000|2023-08-17 13:50:00|27922.6|27907.6|27885.1|27870.1|27940.1|27925.1|27885.1|27870.1|162
1692280500000|2023-08-17 13:55:00|27882.6|27867.6|27900.1|27885.1|27902.6|27887.6|27870.1|27855.1|239
1692280800000|2023-08-17 14:00:00|27902.6|27887.6|27920.1|27905.1|27930.1|27915.1|27897.6|27882.6|180
1692281100000|2023-08-17 14:05:00|27922.6|27907.6|27960.1|27945.1|27960.1|27945.1|27892.6|27877.6|131
1692281400000|2023-08-17 14:10:00|27958.6|27943.6|27938.6|27923.6|27958.6|27943.6|27913.6|27898.6|135
1692281700000|2023-08-17 14:15:00|27936.1|27921.1|27948.6|27933.6|27963.6|27948.6|27928.6|27913.6|128
1692282000000|2023-08-17 14:20:00|27946.1|27931.1|27943.6|27928.6|27958.6|27943.6|27933.6|27918.6|85
1692282300000|2023-08-17 14:25:00|27946.1|27931.1|27908.6|27893.6|27948.6|27933.6|27906.1|27891.1|81
1692282600000|2023-08-17 14:30:00|27913.6|27898.6|27873.6|27858.6|27923.6|27908.6|27873.6|27858.6|149
1692282900000|2023-08-17 14:35:00|27878.6|27863.6|27891.1|27876.1|27893.6|27878.6|27858.6|27843.6|181
1692283200000|2023-08-17 14:40:00|27893.6|27878.6|27913.6|27898.6|27918.6|27903.6|27883.6|27868.6|93
1692283500000|2023-08-17 14:45:00|27918.6|27903.6|27908.6|27893.6|27918.6|27903.6|27888.6|27873.6|101
1692283800000|2023-08-17 14:50:00|27911.1|27896.1|27941.1|27926.1|27941.1|27926.1|27906.1|27891.1|64
1692284100000|2023-08-17 14:55:00|27938.6|27923.6|27918.6|27903.6|27943.6|27928.6|27913.6|27898.6|92
1692284400000|2023-08-17 15:00:00|27921.1|27906.1|27893.6|27878.6|27923.6|27908.6|27888.6|27873.6|146
1692284700000|2023-08-17 15:05:00|27898.6|27883.6|27893.6|27878.6|27906.1|27891.1|27883.6|27868.6|157
1692285000000|2023-08-17 15:10:00|27896.1|27881.1|27898.6|27883.6|27903.6|27888.6|27878.6|27863.6|122
1692285300000|2023-08-17 15:15:00|27893.6|27878.6|27868.6|27853.6|27896.1|27881.1|27863.6|27848.6|161
1692285600000|2023-08-17 15:20:00|27873.6|27858.6|27863.6|27848.6|27873.6|27858.6|27858.6|27843.6|253
1692285900000|2023-08-17 15:25:00|27858.6|27843.6|27868.6|27853.6|27871.1|27856.1|27853.6|27838.6|289
1692286200000|2023-08-17 15:30:00|27871.1|27856.1|27883.6|27868.6|27888.6|27873.6|27868.6|27853.6|269
1692286500000|2023-08-17 15:35:00|27886.1|27871.1|27868.6|27853.6|27888.6|27873.6|27856.1|27841.1|191
1692286800000|2023-08-17 15:40:00|27863.6|27848.6|27886.1|27871.1|27888.6|27873.6|27863.6|27848.6|38
1692287100000|2023-08-17 15:45:00|27883.6|27868.6|27873.6|27858.6|27888.6|27873.6|27871.1|27856.1|28
1692287400000|2023-08-17 15:50:00|27876.1|27856.1|27866.1|27846.1|27891.1|27871.1|27866.1|27846.1|88
1692287700000|2023-08-17 15:55:00|27861.1|27841.1|27901.1|27876.1|27901.1|27881.1|27861.1|27841.1|55
1692288000000|2023-08-17 16:00:00|27896.1|27881.1|27896.1|27876.1|27906.1|27886.1|27891.1|27871.1|32
1692288300000|2023-08-17 16:05:00|27891.1|27871.1|27891.1|27866.1|27896.1|27876.1|27886.1|27861.1|39
1692288600000|2023-08-17 16:10:00|27886.1|27871.1|27901.1|27876.1|27901.1|27881.1|27886.1|27866.1|9
1692288900000|2023-08-17 16:15:00|27896.1|27881.1|27901.1|27876.1|27901.1|27881.1|27891.1|27871.1|11
1692289200000|2023-08-17 16:20:00|27896.1|27871.1|27916.1|27891.1|27916.1|27896.1|27891.1|27871.1|14
1692289500000|2023-08-17 16:25:00|27921.1|27896.1|27921.1|27896.1|27931.1|27906.1|27911.1|27886.1|23
1692289800000|2023-08-17 16:30:00|27916.1|27901.1|27916.1|27891.1|27921.1|27901.1|27911.1|27891.1|17
1692290100000|2023-08-17 16:35:00|27911.1|27896.1|27911.1|27891.1|27916.1|27896.1|27906.1|27881.1|8
1692290400000|2023-08-17 16:40:00|27916.1|27886.1|27911.1|27891.1|27921.1|27896.1|27911.1|27886.1|1
1692290700000|2023-08-17 16:45:00|27916.1|27886.1|27906.1|27886.1|27916.1|27891.1|27901.1|27881.1|14
1692291000000|2023-08-17 16:50:00|27911.1|27891.1|27926.1|27906.1|27926.1|27906.1|27911.1|27891.1|10
1692291300000|2023-08-17 16:55:00|27931.1|27901.1|27931.1|27911.1|27936.1|27916.1|27926.1|27901.1|12
1692291600000|2023-08-17 17:00:00|27936.1|27916.1|27926.1|27906.1|27936.1|27916.1|27926.1|27906.1|13
1692291900000|2023-08-17 17:05:00|27931.1|27901.1|27921.1|27901.1|27931.1|27911.1|27921.1|27901.1|11
1692292200000|2023-08-17 17:10:00|27916.1|27896.1|27921.1|27896.1|27926.1|27901.1|27916.1|27896.1|11
1692292500000|2023-08-17 17:15:00|27926.1|27901.1|27921.1|27896.1|27926.1|27906.1|27916.1|27896.1|8
1692292800000|2023-08-17 17:20:00|27916.1|27891.1|27901.1|27876.1|27916.1|27891.1|27896.1|27876.1|20
1692293100000|2023-08-17 17:25:00|27896.1|27881.1|27896.1|27876.1|27901.1|27881.1|27896.1|27871.1|4
1692293400000|2023-08-17 17:30:00|27891.1|27871.1|27886.1|27866.1|27891.1|27876.1|27886.1|27861.1|6
1692293700000|2023-08-17 17:35:00|27891.1|27871.1|27896.1|27876.1|27901.1|27881.1|27891.1|27871.1|6
1692294000000|2023-08-17 17:40:00|27891.1|27871.1|27881.1|27856.1|27901.1|27876.1|27876.1|27851.1|58
1692294300000|2023-08-17 17:45:00|27876.1|27861.1|27871.1|27846.1|27881.1|27861.1|27871.1|27846.1|9
1692294600000|2023-08-17 17:50:00|27876.1|27851.1|27881.1|27861.1|27886.1|27861.1|27871.1|27851.1|15
1692294900000|2023-08-17 17:55:00|27876.1|27856.1|27881.1|27856.1|27881.1|27861.1|27871.1|27851.1|9
1692295200000|2023-08-17 18:00:00|27876.1|27851.1|27871.1|27846.1|27881.1|27861.1|27871.1|27846.1|9
1692295500000|2023-08-17 18:05:00|27866.1|27851.1|27876.1|27856.1|27881.1|27856.1|27861.1|27841.1|17
1692295800000|2023-08-17 18:10:00|27881.1|27851.1|27871.1|27851.1|27881.1|27856.1|27871.1|27846.1|23
1692296100000|2023-08-17 18:15:00|27866.1|27846.1|27861.1|27841.1|27866.1|27846.1|27856.1|27836.1|10
1692296400000|2023-08-17 18:20:00|27866.1|27846.1|27861.1|27841.1|27866.1|27846.1|27856.1|27836.1|5
1692296700000|2023-08-17 18:25:00|27866.1|27846.1|27863.6|27848.6|27871.1|27848.6|27856.1|27836.1|15
1692297000000|2023-08-17 18:30:00|27861.1|27846.1|27851.1|27836.1|27861.1|27846.1|27848.6|27833.6|10
1692297300000|2023-08-17 18:35:00|27848.6|27833.6|27853.6|27838.6|27853.6|27838.6|27841.1|27826.1|28
1692297600000|2023-08-17 18:40:00|27848.6|27833.6|27838.6|27823.6|27853.6|27838.6|27838.6|27823.6|4
1692297900000|2023-08-17 18:45:00|27841.1|27826.1|27833.6|27818.6|27841.1|27826.1|27828.6|27813.6|23
1692298200000|2023-08-17 18:50:00|27838.6|27823.6|27826.1|27811.1|27838.6|27823.6|27823.6|27808.6|23
1692298500000|2023-08-17 18:55:00|27823.6|27808.6|27821.1|27806.1|27823.6|27808.6|27811.1|27796.1|31
1692298800000|2023-08-17 19:00:00|27818.6|27803.6|27793.6|27778.6|27821.1|27806.1|27793.6|27778.6|25
1692299100000|2023-08-17 19:05:00|27791.1|27776.1|27778.6|27763.6|27806.1|27791.1|27773.6|27758.6|116
1692299400000|2023-08-17 19:10:00|27776.1|27761.1|27768.6|27753.6|27781.1|27766.1|27763.6|27748.6|26
1692299700000|2023-08-17 19:15:00|27766.1|27751.1|27783.6|27768.6|27783.6|27768.6|27753.6|27738.6|43
1692300000000|2023-08-17 19:20:00|27781.1|27766.1|27753.6|27738.6|27781.1|27766.1|27748.6|27733.6|45
1692300300000|2023-08-17 19:25:00|27756.1|27741.1|27776.1|27761.1|27776.1|27761.1|27756.1|27741.1|40
1692300600000|2023-08-17 19:30:00|27773.6|27758.6|27768.6|27753.6|27783.6|27768.6|27761.1|27746.1|38
1692300900000|2023-08-17 19:35:00|27766.1|27751.1|27773.6|27758.6|27781.1|27766.1|27766.1|27751.1|23
1692301200000|2023-08-17 19:40:00|27771.1|27756.1|27756.1|27741.1|27781.1|27766.1|27756.1|27741.1|12
1692301500000|2023-08-17 19:45:00|27753.6|27738.6|27758.6|27743.6|27768.6|27753.6|27751.1|27736.1|21
1692301800000|2023-08-17 19:50:00|27763.6|27748.6|27781.1|27766.1|27781.1|27766.1|27761.1|27746.1|15
1692302100000|2023-08-17 19:55:00|27778.6|27763.6|27763.6|27748.6|27781.1|27766.1|27763.6|27748.6|23
1692302400000|2023-08-17 20:00:00|27774.1|27734.1|27772.1|27732.1|27788.4|27748.4|27763.6|27723.6|0
1692302700000|2023-08-17 20:05:00|27772.2|27732.2|27780|27740|27781.3|27741.3|27772.1|27732.1|0
1692303000000|2023-08-17 20:10:00|27778|27738|27780.4|27740.4|27786.4|27746.4|27778|27738|0
1692303300000|2023-08-17 20:15:00|27780.5|27740.5|27753.4|27713.4|27781.8|27741.8|27753.4|27713.4|0
1692303600000|2023-08-17 20:20:00|27751.5|27711.5|27761.3|27721.3|27775.2|27735.2|27750.1|27710.1|0
1692303900000|2023-08-17 20:25:00|27761.4|27721.4|27760.9|27720.9|27764|27724|27755.6|27715.6|0
1692304200000|2023-08-17 20:30:00|27761|27721|27758.9|27718.9|27766.8|27726.8|27757.6|27717.6|0
1692304500000|2023-08-17 20:35:00|27759|27719|27757.6|27717.6|27762.2|27722.2|27757.6|27717.6|0
1692304800000|2023-08-17 20:40:00|27757.5|27717.5|27755.6|27715.6|27757.6|27717.6|27749.7|27709.7|0
1692305100000|2023-08-17 20:45:00|27754.3|27714.3|27747.7|27707.7|27754.3|27714.3|27746.4|27706.4|0
1692305400000|2023-08-17 20:50:00|27748|27708|27749.9|27709.9|27753.2|27713.2|27746.6|27706.6|0
1692305700000|2023-08-17 20:55:00|27750|27710|27751.9|27711.9|27755.9|27715.9|27749.9|27709.9|0
1692306000000|2023-08-17 21:00:00|27753.2|27713.2|27753.2|27713.2|27755.2|27715.2|27753.2|27713.2|0
1692306300000|2023-08-17 21:05:00|27752.6|27712.6|27753.2|27713.2|27753.2|27713.2|27751.9|27711.9|0
1692306600000|2023-08-17 21:10:00|27751.9|27711.9|27752.6|27712.6|27754.5|27714.5|27751.9|27711.9|0
1692306900000|2023-08-17 21:15:00|27752.5|27712.5|27753.2|27713.2|27753.9|27713.9|27751.2|27711.2|0
1692307200000|2023-08-17 21:20:00|27753.9|27713.9|27751.9|27711.9|27753.9|27713.9|27751.2|27711.2|0
1692307500000|2023-08-17 21:25:00|27752|27712|27753.9|27713.9|27755.2|27715.2|27749.9|27709.9|0
1692307800000|2023-08-17 21:30:00|27753.2|27713.2|27753.9|27713.9|27753.9|27713.9|27753.2|27713.2|0
1692308100000|2023-08-17 21:35:00|27753.2|27713.2|27756.3|27716.3|27756.7|27716.7|27751.9|27711.9|0
1692308400000|2023-08-17 21:40:00|27756.9|27716.9|27757.6|27717.6|27758.2|27718.2|27756.3|27716.3|0
1692308700000|2023-08-17 21:45:00|27756.9|27716.9|27756.3|27716.3|27757.6|27717.6|27756.3|27716.3|0
1692309000000|2023-08-17 21:50:00|27756.2|27716.2|27753.6|27713.6|27756.2|27716.2|27752.3|27712.3|0
1692309300000|2023-08-17 21:55:00|27752.3|27712.3|27753.6|27713.6|27754.9|27714.9|27751.7|27711.7|0
1692309600000|2023-08-17 22:00:00|27753.8|27713.8|27759.6|27719.6|27778|27738|27751.6|27711.6|0
1692309900000|2023-08-17 22:05:00|27759.5|27719.5|27742.4|27702.4|27764.8|27724.8|27739.1|27699.1|0
1692310200000|2023-08-17 22:10:00|27743.1|27703.1|27746|27706|27750.6|27710.6|27731.5|27691.5|0
1692310500000|2023-08-17 22:15:00|27744.1|27704.1|27738.1|27698.1|27748.7|27708.7|27738.1|27698.1|0
1692310800000|2023-08-17 22:20:00|27736.2|27696.2|27742.7|27702.7|27744.1|27704.1|27736.2|27696.2|0
1692311100000|2023-08-17 22:25:00|27742.8|27702.8|27746.7|27706.7|27746.7|27706.7|27739.4|27699.4|0
1692311400000|2023-08-17 22:30:00|27747.4|27707.4|27746|27706|27748.7|27708.7|27742.7|27702.7|0
1692311700000|2023-08-17 22:35:00|27744.1|27704.1|27736.2|27696.2|27747.4|27707.4|27734.8|27694.8|0
1692312000000|2023-08-17 22:40:00|27736.8|27696.8|27742.1|27702.1|27746|27706|27734.8|27694.8|0
1692312300000|2023-08-17 22:45:00|27742|27702|27746|27706|27747.4|27707.4|27740.8|27700.8|0
1692312600000|2023-08-17 22:50:00|27744.7|27704.7|27746|27706|27748|27708|27742.7|27702.7|0
1692312900000|2023-08-17 22:55:00|27746.1|27706.1|27752|27712|27753.9|27713.9|27746|27706|0
1692313200000|2023-08-17 23:00:00|27753.9|27713.9|27769.8|27729.8|27769.8|27729.8|27753.9|27713.9|0
1692313500000|2023-08-17 23:05:00|27769.7|27729.7|27763.2|27723.2|27773|27733|27763.2|27723.2|0
1692313800000|2023-08-17 23:10:00|27763.1|27723.1|27766.5|27726.5|27768|27728|27761.8|27721.8|0
1692314100000|2023-08-17 23:15:00|27766.4|27726.4|27766.5|27726.5|27769.8|27729.8|27764.5|27724.5|0
1692314400000|2023-08-17 23:20:00|27767.8|27727.8|27767.8|27727.8|27771.1|27731.1|27766.5|27726.5|0
1692314700000|2023-08-17 23:25:00|27769.8|27729.8|27771.9|27731.9|27771.9|27731.9|27767.8|27727.8|0
1692315000000|2023-08-17 23:30:00|27772|27732|27783.1|27743.1|27783.1|27743.1|27772|27732|0
1692315300000|2023-08-17 23:35:00|27783.2|27743.2|27783.1|27743.1|27787.7|27747.7|27781.8|27741.8|0
1692315600000|2023-08-17 23:40:00|27783.2|27743.2|27783.1|27743.1|27786.4|27746.4|27783.1|27743.1|0
1692315900000|2023-08-17 23:45:00|27781.8|27741.8|27776.5|27736.5|27781.8|27741.8|27775.2|27735.2|0
1692316200000|2023-08-17 23:50:00|27776.4|27736.4|27773.9|27733.9|27776.5|27736.5|27770.6|27730.6|0
1692316500000|2023-08-17 23:55:00|27773.8|27733.8|27768.6|27728.6|27773.9|27733.9|27768.6|27728.6|0
1692316800000|2023-08-18 00:00:00|27767.3|27727.3|27757.4|27717.4|27768.6|27728.6|27749.5|27709.5|0
1692317100000|2023-08-18 00:05:00|27757.5|27717.5|27778.5|27738.5|27781.8|27741.8|27757.5|27717.5|0
1692317400000|2023-08-18 00:10:00|27777.8|27737.8|27784.5|27744.5|27786.4|27746.4|27773.9|27733.9|0
1692317700000|2023-08-18 00:15:00|27784.4|27744.4|27789.5|27749.5|27795.9|27755.9|27776.4|27736.4|0
1692318000000|2023-08-18 00:20:00|27789.4|27749.4|27782.9|27742.9|27789.4|27749.4|27770|27730|0
1692318300000|2023-08-18 00:25:00|27783|27743|27770.1|27730.1|27789.5|27749.5|27769.9|27729.9|0
1692318600000|2023-08-18 00:30:00|27776.4|27736.4|27763.7|27723.7|27776.5|27736.5|27763.5|27723.5|0
1692318900000|2023-08-18 00:35:00|27770.1|27730.1|27796.2|27756.2|27802.6|27762.6|27766.9|27726.9|0
1692319200000|2023-08-18 00:40:00|27796.3|27756.3|27796.1|27756.1|27802.8|27762.8|27789.7|27749.7|0
1692319500000|2023-08-18 00:45:00|27796.2|27756.2|27789.8|27749.8|27802.7|27762.7|27789.7|27749.7|0
1692319800000|2023-08-18 00:50:00|27792.9|27752.9|27796.2|27756.2|27802.7|27762.7|27789.7|27749.7|0
1692320100000|2023-08-18 00:55:00|27796.3|27756.3|27789.8|27749.8|27796.3|27756.3|27783.2|27743.2|0
1692320400000|2023-08-18 01:00:00|27789.9|27749.9|27796|27756|27796.3|27756.3|27783.2|27743.2|0
1692320700000|2023-08-18 01:05:00|27796.1|27756.1|27796.2|27756.2|27802.7|27762.7|27789.6|27749.6|0
1692321000000|2023-08-18 01:10:00|27796.3|27756.3|27802.8|27762.8|27802.8|27762.8|27796.2|27756.2|0
1692321300000|2023-08-18 01:15:00|27802.7|27762.7|27815.7|27775.7|27822.2|27782.2|27796.2|27756.2|0
1692321600000|2023-08-18 01:20:00|27815.8|27775.8|27815.7|27775.7|27822.3|27782.3|27809.3|27769.3|0
1692321900000|2023-08-18 01:25:00|27822.1|27782.1|27821.9|27781.9|27828.5|27788.5|27815.6|27775.6|0
1692322200000|2023-08-18 01:30:00|27822|27782|27822.2|27782.2|27835.2|27795.2|27821.9|27781.9|0
1692322500000|2023-08-18 01:35:00|27835|27795|27848.3|27808.3|27854.3|27814.3|27834.9|27794.9|0
1692322800000|2023-08-18 01:40:00|27861.1|27821.1|27867.5|27827.5|27874.1|27834.1|27861|27821|0
1692323100000|2023-08-18 01:45:00|27867.4|27827.4|27861|27821|27874|27834|27854.5|27814.5|0
1692323400000|2023-08-18 01:50:00|27860.9|27820.9|27867.5|27827.5|27867.5|27827.5|27854.5|27814.5|0
1692323700000|2023-08-18 01:55:00|27861.1|27821.1|27861|27821|27867.6|27827.6|27861|27821|0
1692324000000|2023-08-18 02:00:00|27861.1|27821.1|27867.7|27827.7|27867.7|27827.7|27861.1|27821.1|0
1692324300000|2023-08-18 02:05:00|27867.6|27827.6|27880.4|27840.4|27880.5|27840.5|27861.1|27821.1|0
1692324600000|2023-08-18 02:10:00|27880.5|27840.5|27886.9|27846.9|27886.9|27846.9|27880.4|27840.4|0
1692324900000|2023-08-18 02:15:00|27886.8|27846.8|27873.8|27833.8|27886.9|27846.9|27867.4|27827.4|0
1692325200000|2023-08-18 02:20:00|27873.7|27833.7|27867.3|27827.3|27873.8|27833.8|27867.2|27827.2|0
1692325500000|2023-08-18 02:25:00|27867.2|27827.2|27867.2|27827.2|27867.2|27827.2|27860.7|27820.7|0
1692325800000|2023-08-18 02:30:00|27860.8|27820.8|27847.5|27807.5|27867.2|27827.2|27847.5|27807.5|0
1692326100000|2023-08-18 02:35:00|27853.8|27813.8|27853.9|27813.9|27854|27814|27847.5|27807.5|0
1692326400000|2023-08-18 02:40:00|27857.1|27817.1|27854|27814|27860.5|27820.5|27853.9|27813.9|0
1692326700000|2023-08-18 02:45:00|27853.9|27813.9|27847.6|27807.6|27854|27814|27847.4|27807.4|0
1692327000000|2023-08-18 02:50:00|27847.5|27807.5|27853.9|27813.9|27854|27814|27847.4|27807.4|0
1692327300000|2023-08-18 02:55:00|27853.8|27813.8|27854.1|27814.1|27854.1|27814.1|27853.8|27813.8|0
1692327600000|2023-08-18 03:00:00|27854|27814|27847.7|27807.7|27860.5|27820.5|27841.1|27801.1|0
1692327900000|2023-08-18 03:05:00|27847.6|27807.6|27834.5|27794.5|27847.7|27807.7|27834.4|27794.4|0
1692328200000|2023-08-18 03:10:00|27834.4|27794.4|27828|27788|27834.5|27794.5|27814.9|27774.9|0
1692328500000|2023-08-18 03:15:00|27831.2|27791.2|27821.6|27781.6|27834.6|27794.6|27821.6|27781.6|0
1692328800000|2023-08-18 03:20:00|27824.8|27784.8|27834.5|27794.5|27834.5|27794.5|27821.6|27781.6|0
1692329100000|2023-08-18 03:25:00|27834.6|27794.6|27841.2|27801.2|27841.2|27801.2|27828.1|27788.1|0
1692329400000|2023-08-18 03:30:00|27841.1|27801.1|27841.3|27801.3|27841.4|27801.4|27834.8|27794.8|0
1692329700000|2023-08-18 03:35:00|27834.9|27794.9|27834.1|27794.1|27840.6|27800.6|27827.5|27787.5|0
1692330000000|2023-08-18 03:40:00|27840.5|27800.5|27840.5|27800.5|27847|27807|27834.1|27794.1|0
1692330300000|2023-08-18 03:45:00|27840.4|27800.4|27820.8|27780.8|27840.4|27800.4|27820.8|27780.8|0
1692330600000|2023-08-18 03:50:00|27820.9|27780.9|27827.4|27787.4|27833.9|27793.9|27820.8|27780.8|0
1692330900000|2023-08-18 03:55:00|27827.3|27787.3|27827.3|27787.3|27833.8|27793.8|27827.2|27787.2|0
1692331200000|2023-08-18 04:00:00|27827.4|27787.4|27820.9|27780.9|27833.9|27793.9|27820.8|27780.8|0
1692331500000|2023-08-18 04:05:00|27821|27781|27827.5|27787.5|27827.5|27787.5|27814.5|27774.5|0
1692331800000|2023-08-18 04:10:00|27827.4|27787.4|27814.5|27774.5|27827.6|27787.6|27814.5|27774.5|0
1692332100000|2023-08-18 04:15:00|27814.6|27774.6|27814.4|27774.4|27821.1|27781.1|27807.9|27767.9|0
1692332400000|2023-08-18 04:20:00|27814.5|27774.5|27820.8|27780.8|27820.9|27780.9|27814.4|27774.4|0
1692332700000|2023-08-18 04:25:00|27814.4|27774.4|27814.3|27774.3|27820.8|27780.8|27814.3|27774.3|0
1692333000000|2023-08-18 04:30:00|27814.4|27774.4|27814.6|27774.6|27821.1|27781.1|27814.4|27774.4|0
1692333300000|2023-08-18 04:35:00|27814.5|27774.5|27840.1|27800.1|27840.1|27800.1|27801.7|27761.7|0
1692333600000|2023-08-18 04:40:00|27840.2|27800.2|27833.7|27793.7|27840.2|27800.2|27833.6|27793.6|0
1692333900000|2023-08-18 04:45:00|27833.6|27793.6|27827.3|27787.3|27833.7|27793.7|27827.2|27787.2|0
1692334200000|2023-08-18 04:50:00|27827.2|27787.2|27820.7|27780.7|27833.7|27793.7|27820.6|27780.6|0
1692334500000|2023-08-18 04:55:00|27820.8|27780.8|27830.5|27790.5|27833.8|27793.8|27820.7|27780.7|0
1692334800000|2023-08-18 05:00:00|27833.7|27793.7|27808|27768|27833.7|27793.7|27801.4|27761.4|0
1692335100000|2023-08-18 05:05:00|27807.9|27767.9|27801.4|27761.4|27820.8|27780.8|27801.4|27761.4|0
1692335400000|2023-08-18 05:10:00|27801.5|27761.5|27788.4|27748.4|27801.5|27761.5|27788.3|27748.3|0
1692335700000|2023-08-18 05:15:00|27794.8|27754.8|27769.1|27729.1|27794.9|27754.9|27769|27729|0
1692336000000|2023-08-18 05:20:00|27775.5|27735.5|27782|27742|27782|27742|27769|27729|0
1692336300000|2023-08-18 05:25:00|27782.1|27742.1|27794.9|27754.9|27795|27755|27781.9|27741.9|0
1692336600000|2023-08-18 05:30:00|27788.5|27748.5|27782.1|27742.1|27788.7|27748.7|27775.7|27735.7|0
1692336900000|2023-08-18 05:35:00|27782.2|27742.2|27782.3|27742.3|27795.2|27755.2|27782.1|27742.1|0
1692337200000|2023-08-18 05:40:00|27782.2|27742.2|27788.8|27748.8|27788.8|27748.8|27782.2|27742.2|0
1692337500000|2023-08-18 05:45:00|27788.7|27748.7|27788.7|27748.7|27789|27749|27782.3|27742.3|0
1692337800000|2023-08-18 05:50:00|27788.8|27748.8|27788.7|27748.7|27795.1|27755.1|27782.1|27742.1|0
1692338100000|2023-08-18 05:55:00|27788.8|27748.8|27780.3|27740.3|27795.3|27755.3|27780.3|27740.3|0
1692338400000|2023-08-18 06:00:00|27774|27734|27778.6|27763.6|27793.6|27778.6|27773.6|27733.8|67
1692338700000|2023-08-18 06:05:00|27776.1|27761.1|27768.6|27753.6|27783.6|27768.6|27763.6|27748.6|50
1692339000000|2023-08-18 06:10:00|27766.1|27751.1|27773.6|27758.6|27773.6|27758.6|27761.1|27746.1|12
1692339300000|2023-08-18 06:15:00|27778.6|27763.6|27781.1|27766.1|27788.6|27773.6|27773.6|27758.6|71
1692339600000|2023-08-18 06:20:00|27778.6|27763.6|27791.1|27776.1|27791.1|27776.1|27778.6|27763.6|8
1692339900000|2023-08-18 06:25:00|27793.6|27778.6|27783.6|27768.6|27793.6|27778.6|27783.6|27768.6|20
1692340200000|2023-08-18 06:30:00|27786.1|27771.1|27781.1|27766.1|27788.6|27773.6|27778.6|27763.6|19
1692340500000|2023-08-18 06:35:00|27778.6|27763.6|27778.6|27763.6|27783.6|27768.6|27773.6|27758.6|17
1692340800000|2023-08-18 06:40:00|27776.1|27761.1|27768.6|27753.6|27778.6|27763.6|27763.6|27748.6|21
1692341100000|2023-08-18 06:45:00|27771.1|27756.1|27743.6|27728.6|27771.1|27756.1|27731.1|27716.1|49
1692341400000|2023-08-18 06:50:00|27741.1|27726.1|27726.1|27711.1|27753.6|27738.6|27726.1|27711.1|90
1692341700000|2023-08-18 06:55:00|27728.6|27713.6|27786.1|27771.1|27801.1|27786.1|27728.6|27713.6|519
1692342000000|2023-08-18 07:00:00|27783.6|27768.6|27718.6|27703.6|27803.6|27788.6|27718.6|27703.6|1117
1692342300000|2023-08-18 07:05:00|27713.6|27698.6|27793.6|27778.6|27803.6|27788.6|27713.6|27698.6|577
1692342600000|2023-08-18 07:10:00|27788.6|27773.6|27788.6|27773.6|27808.6|27793.6|27778.6|27763.6|203
1692342900000|2023-08-18 07:15:00|27791.1|27776.1|27776.1|27761.1|27803.6|27788.6|27753.6|27738.6|284
1692343200000|2023-08-18 07:20:00|27778.6|27763.6|27758.6|27743.6|27788.6|27773.6|27738.6|27723.6|210
1692343500000|2023-08-18 07:25:00|27756.1|27741.1|27728.6|27713.6|27763.6|27748.6|27708.6|27693.6|230
1692343800000|2023-08-18 07:30:00|27723.6|27708.6|27658.6|27643.6|27728.6|27713.6|27658.6|27643.6|388
1692344100000|2023-08-18 07:35:00|27656.1|27641.1|27618.6|27603.6|27671.1|27656.1|27618.6|27603.6|319
1692344400000|2023-08-18 07:40:00|27623.2|27608.2|27655.7|27640.7|27658.2|27643.2|27600.7|27585.7|276
1692344700000|2023-08-18 07:45:00|27653.2|27638.2|27705.7|27690.7|27713.2|27698.2|27648.2|27633.2|326
1692345000000|2023-08-18 07:50:00|27708.2|27693.2|27705.7|27690.7|27713.2|27698.2|27663.2|27648.2|195
1692345300000|2023-08-18 07:55:00|27708.2|27693.2|27678.2|27663.2|27713.2|27698.2|27668.2|27653.2|132
1692345600000|2023-08-18 08:00:00|27675.7|27660.7|27713.2|27698.2|27718.2|27703.2|27663.2|27648.2|220
1692345900000|2023-08-18 08:05:00|27718.2|27703.2|27698.2|27683.2|27733.2|27718.2|27693.2|27678.2|159
1692346200000|2023-08-18 08:10:00|27695.7|27680.7|27723.2|27708.2|27725.7|27710.7|27688.2|27673.2|76
1692346500000|2023-08-18 08:15:00|27720.7|27705.7|27690.7|27675.7|27728.2|27713.2|27678.2|27663.2|111
1692346800000|2023-08-18 08:20:00|27693.2|27678.2|27663.2|27648.2|27693.2|27678.2|27655.7|27640.7|89
1692347100000|2023-08-18 08:25:00|27660.7|27645.7|27640.7|27625.7|27670.7|27655.7|27633.2|27618.2|146
1692347400000|2023-08-18 08:30:00|27638.2|27623.2|27673.2|27658.2|27673.2|27658.2|27628.2|27613.2|119
1692347700000|2023-08-18 08:35:00|27668.2|27653.2|27655.7|27640.7|27668.2|27653.2|27630.7|27615.7|95
1692348000000|2023-08-18 08:40:00|27653.2|27638.2|27660.7|27645.7|27663.2|27648.2|27633.2|27618.2|57
1692348300000|2023-08-18 08:45:00|27658.2|27643.2|27673.2|27658.2|27683.2|27668.2|27645.7|27630.7|73
1692348600000|2023-08-18 08:50:00|27678.2|27663.2|27690.7|27675.7|27695.7|27680.7|27668.2|27653.2|70
1692348900000|2023-08-18 08:55:00|27693.2|27678.2|27710.7|27695.7|27713.2|27698.2|27688.2|27673.2|68
1692349200000|2023-08-18 09:00:00|27708.2|27693.2|27713.2|27698.2|27733.2|27718.2|27700.7|27685.7|157
1692349500000|2023-08-18 09:05:00|27715.7|27700.7|27678.2|27663.2|27720.7|27705.7|27668.2|27653.2|111
1692349800000|2023-08-18 09:10:00|27675.7|27660.7|27653.2|27638.2|27693.2|27678.2|27653.2|27638.2|64
1692350100000|2023-08-18 09:15:00|27648.2|27633.2|27645.7|27630.7|27668.2|27653.2|27643.2|27628.2|100
1692350400000|2023-08-18 09:20:00|27643.2|27628.2|27623.2|27608.2|27653.2|27638.2|27618.2|27603.2|183
1692350700000|2023-08-18 09:25:00|27625.7|27610.7|27598.2|27583.2|27633.2|27618.2|27593.2|27578.2|127
1692351000000|2023-08-18 09:30:00|27608.2|27593.2|27640.7|27625.7|27640.7|27625.7|27583.2|27568.2|136
1692351300000|2023-08-18 09:35:00|27643.2|27628.2|27658.2|27643.2|27668.2|27653.2|27628.2|27613.2|179
1692351600000|2023-08-18 09:40:00|27653.2|27638.2|27653.2|27638.2|27673.2|27658.2|27643.2|27628.2|86
1692351900000|2023-08-18 09:45:00|27658.2|27643.2|27683.2|27668.2|27688.2|27673.2|27653.2|27638.2|92
1692352200000|2023-08-18 09:50:00|27685.7|27670.7|27733.2|27718.2|27733.2|27718.2|27678.2|27663.2|214
1692352500000|2023-08-18 09:55:00|27738.2|27723.2|27723.2|27708.2|27753.2|27738.2|27715.7|27700.7|165
1692352800000|2023-08-18 10:00:00|27720.7|27705.7|27738.2|27723.2|27738.2|27723.2|27708.2|27693.2|144
1692353100000|2023-08-18 10:05:00|27735.7|27720.7|27733.2|27718.2|27758.2|27743.2|27728.2|27713.2|167
1692353400000|2023-08-18 10:10:00|27738.2|27723.2|27758.2|27743.2|27763.2|27748.2|27728.2|27713.2|91
1692353700000|2023-08-18 10:15:00|27753.2|27738.2|27740.7|27725.7|27753.2|27738.2|27733.2|27718.2|54
1692354000000|2023-08-18 10:20:00|27743.2|27728.2|27740.7|27725.7|27758.2|27743.2|27735.7|27720.7|133
1692354300000|2023-08-18 10:25:00|27743.2|27728.2|27728.2|27713.2|27753.2|27738.2|27728.2|27713.2|77
1692354600000|2023-08-18 10:30:00|27730.7|27715.7|27718.2|27703.2|27733.2|27718.2|27708.2|27693.2|77
1692354900000|2023-08-18 10:35:00|27713.2|27698.2|27728.2|27713.2|27738.2|27723.2|27698.2|27683.2|105
1692355200000|2023-08-18 10:40:00|27733.2|27718.2|27713.2|27698.2|27738.2|27723.2|27713.2|27698.2|47
1692355500000|2023-08-18 10:45:00|27718.2|27703.2|27703.2|27688.2|27725.7|27710.7|27700.7|27685.7|42
1692355800000|2023-08-18 10:50:00|27705.7|27690.7|27713.2|27698.2|27718.2|27703.2|27703.2|27688.2|71
1692356100000|2023-08-18 10:55:00|27710.7|27695.7|27715.7|27700.7|27728.2|27713.2|27698.2|27683.2|70
1692356400000|2023-08-18 11:00:00|27713.2|27698.2|27688.2|27673.2|27720.7|27705.7|27683.2|27668.2|100
1692356700000|2023-08-18 11:05:00|27693.2|27678.2|27698.2|27683.2|27703.2|27688.2|27673.2|27658.2|69
1692357000000|2023-08-18 11:10:00|27700.7|27685.7|27708.2|27693.2|27715.7|27700.7|27693.2|27678.2|61
1692357300000|2023-08-18 11:15:00|27705.7|27690.7|27685.7|27670.7|27713.2|27698.2|27683.2|27668.2|30
1692357600000|2023-08-18 11:20:00|27688.2|27673.2|27663.2|27648.2|27688.2|27673.2|27658.2|27643.2|47
1692357900000|2023-08-18 11:25:00|27660.7|27645.7|27670.7|27655.7|27678.2|27663.2|27653.2|27638.2|61
1692358200000|2023-08-18 11:30:00|27668.2|27653.2|27665.7|27650.7|27680.7|27665.7|27653.2|27638.2|64
1692358500000|2023-08-18 11:35:00|27668.2|27653.2|27638.2|27623.2|27668.2|27653.2|27633.2|27618.2|103
1692358800000|2023-08-18 11:40:00|27637.8|27622.8|27660.3|27645.3|27667.8|27652.8|27637.8|27622.8|85
1692359100000|2023-08-18 11:45:00|27662.8|27647.8|27645.3|27630.3|27662.8|27647.8|27642.8|27627.8|41
1692359400000|2023-08-18 11:50:00|27642.8|27627.8|27632.8|27617.8|27652.8|27637.8|27627.8|27612.8|160
1692359700000|2023-08-18 11:55:00|27635.3|27620.3|27652.8|27637.8|27657.8|27642.8|27635.3|27620.3|51
1692360000000|2023-08-18 12:00:00|27655.3|27640.3|27652.8|27637.8|27662.8|27647.8|27637.8|27622.8|97
1692360300000|2023-08-18 12:05:00|27655.3|27640.3|27645.3|27630.3|27657.8|27642.8|27632.8|27617.8|147
1692360600000|2023-08-18 12:10:00|27647.8|27632.8|27652.8|27637.8|27667.8|27652.8|27642.8|27627.8|82
1692360900000|2023-08-18 12:15:00|27650.3|27635.3|27642.8|27627.8|27662.8|27647.8|27637.8|27622.8|59
1692361200000|2023-08-18 12:20:00|27640.3|27625.3|27645.3|27630.3|27650.3|27635.3|27632.8|27617.8|66
1692361500000|2023-08-18 12:25:00|27647.8|27632.8|27655.3|27640.3|27670.3|27655.3|27647.8|27632.8|51
1692361800000|2023-08-18 12:30:00|27657.8|27642.8|27647.8|27632.8|27657.8|27642.8|27637.8|27622.8|67
1692362100000|2023-08-18 12:35:00|27645.3|27630.3|27622.8|27607.8|27645.3|27630.3|27622.8|27607.8|79
1692362400000|2023-08-18 12:40:00|27620.3|27605.3|27607.8|27592.8|27632.8|27617.8|27602.8|27587.8|110
1692362700000|2023-08-18 12:45:00|27610.3|27595.3|27597.8|27582.8|27617.8|27602.8|27587.8|27572.8|151
1692363000000|2023-08-18 12:50:00|27602.8|27587.8|27605.3|27590.3|27615.3|27600.3|27597.8|27582.8|117
1692363300000|2023-08-18 12:55:00|27607.8|27592.8|27645.3|27630.3|27647.8|27632.8|27605.3|27590.3|117
1692363600000|2023-08-18 13:00:00|27647.8|27632.8|27630.3|27615.3|27662.8|27647.8|27627.8|27612.8|102
1692363900000|2023-08-18 13:05:00|27627.8|27612.8|27657.8|27642.8|27672.8|27657.8|27627.8|27612.8|82
1692364200000|2023-08-18 13:10:00|27652.8|27637.8|27635.3|27620.3|27657.8|27642.8|27635.3|27620.3|49
1692364500000|2023-08-18 13:15:00|27637.8|27622.8|27620.3|27605.3|27637.8|27622.8|27617.8|27602.8|68
1692364800000|2023-08-18 13:20:00|27622.8|27607.8|27632.8|27617.8|27637.8|27622.8|27612.8|27597.8|64
1692365100000|2023-08-18 13:25:00|27627.8|27612.8|27587.8|27572.8|27632.8|27617.8|27587.8|27572.8|98
1692365400000|2023-08-18 13:30:00|27590.3|27575.3|27622.8|27607.8|27635.3|27620.3|27577.8|27562.8|269
1692365700000|2023-08-18 13:35:00|27620.3|27605.3|27632.8|27617.8|27657.8|27642.8|27600.3|27585.3|191
1692366000000|2023-08-18 13:40:00|27627.8|27612.8|27602.8|27587.8|27630.3|27615.3|27592.8|27577.8|105
1692366300000|2023-08-18 13:45:00|27605.3|27590.3|27622.8|27607.8|27627.8|27612.8|27585.3|27570.3|103
1692366600000|2023-08-18 13:50:00|27625.3|27610.3|27627.8|27612.8|27637.8|27622.8|27617.8|27602.8|126
1692366900000|2023-08-18 13:55:00|27625.3|27610.3|27587.8|27572.8|27627.8|27612.8|27582.8|27567.8|195
1692367200000|2023-08-18 14:00:00|27582.8|27567.8|27585.3|27570.3|27590.3|27575.3|27572.8|27557.8|166
1692367500000|2023-08-18 14:05:00|27587.8|27572.8|27632.8|27617.8|27635.3|27620.3|27587.8|27572.8|135
1692367800000|2023-08-18 14:10:00|27629.4|27614.4|27626.9|27611.9|27629.4|27614.4|27609.4|27594.4|113
1692368100000|2023-08-18 14:15:00|27629.4|27614.4|27609.4|27594.4|27629.4|27614.4|27574.4|27559.4|173
1692368400000|2023-08-18 14:20:00|27611.9|27596.9|27619.4|27604.4|27634.4|27619.4|27609.4|27594.4|121
1692368700000|2023-08-18 14:25:00|27624.4|27609.4|27594.4|27579.4|27624.4|27609.4|27586.9|27571.9|146
1692369000000|2023-08-18 14:30:00|27589.4|27574.4|27624.4|27609.4|27629.4|27614.4|27589.4|27574.4|98
1692369300000|2023-08-18 14:35:00|27629.4|27614.4|27639.4|27624.4|27644.4|27629.4|27629.4|27614.4|188
1692369600000|2023-08-18 14:40:00|27636.9|27621.9|27649.4|27634.4|27654.4|27639.4|27636.9|27621.9|103
1692369900000|2023-08-18 14:45:00|27651.9|27636.9|27649.4|27634.4|27654.4|27639.4|27634.4|27619.4|95
1692370200000|2023-08-18 14:50:00|27654.4|27639.4|27684.4|27669.4|27689.4|27674.4|27649.4|27634.4|413
1692370500000|2023-08-18 14:55:00|27686.9|27671.9|27726.9|27711.9|27729.4|27714.4|27684.4|27669.4|167
1692370800000|2023-08-18 15:00:00|27729.4|27714.4|27766.9|27751.9|27766.9|27751.9|27726.9|27711.9|229
1692371100000|2023-08-18 15:05:00|27764.4|27749.4|27784.4|27769.4|27784.4|27769.4|27759.4|27744.4|239
1692371400000|2023-08-18 15:10:00|27789.4|27774.4|27779.4|27764.4|27804.4|27789.4|27774.4|27759.4|226
1692371700000|2023-08-18 15:15:00|27776.9|27761.9|27774.4|27759.4|27794.4|27779.4|27771.9|27756.9|159
1692372000000|2023-08-18 15:20:00|27771.9|27756.9|27764.4|27749.4|27779.4|27764.4|27759.4|27744.4|173
1692372300000|2023-08-18 15:25:00|27766.9|27751.9|27766.9|27751.9|27769.4|27754.4|27754.4|27739.4|197
1692372600000|2023-08-18 15:30:00|27764.4|27749.4|27769.4|27754.4|27774.4|27759.4|27759.4|27744.4|239
1692372900000|2023-08-18 15:35:00|27771.9|27756.9|27744.4|27729.4|27771.9|27756.9|27744.4|27729.4|208
1692373200000|2023-08-18 15:40:00|27739.4|27724.4|27751.9|27736.9|27751.9|27736.9|27719.4|27704.4|76
1692373500000|2023-08-18 15:45:00|27754.4|27739.4|27756.9|27741.9|27759.4|27744.4|27749.4|27734.4|36
1692373800000|2023-08-18 15:50:00|27761.9|27736.9|27786.9|27766.9|27791.9|27766.9|27756.9|27736.9|34
1692374100000|2023-08-18 15:55:00|27781.9|27761.9|27796.9|27771.9|27801.9|27781.9|27781.9|27756.9|61
1692374400000|2023-08-18 16:00:00|27791.9|27776.9|27791.9|27771.9|27801.9|27781.9|27786.9|27766.9|70
1692374700000|2023-08-18 16:05:00|27796.9|27776.9|27791.9|27771.9|27796.9|27776.9|27791.9|27771.9|22
1692375000000|2023-08-18 16:10:00|27796.9|27776.9|27786.9|27766.9|27796.9|27776.9|27781.9|27761.9|22
1692375300000|2023-08-18 16:15:00|27781.9|27761.9|27786.9|27761.9|27791.9|27771.9|27781.9|27761.9|22
1692375600000|2023-08-18 16:20:00|27781.9|27766.9|27786.9|27766.9|27791.9|27771.9|27781.9|27761.9|11
1692375900000|2023-08-18 16:25:00|27791.9|27771.9|27776.9|27756.9|27791.9|27771.9|27776.9|27756.9|43
1692376200000|2023-08-18 16:30:00|27781.9|27761.9|27786.9|27766.9|27791.9|27766.9|27776.9|27756.9|12
1692376500000|2023-08-18 16:35:00|27791.9|27771.9|27791.9|27771.9|27791.9|27771.9|27781.9|27761.9|10
1692376800000|2023-08-18 16:40:00|27786.9|27766.9|27796.9|27776.9|27801.9|27781.9|27786.9|27766.9|15
1692377100000|2023-08-18 16:45:00|27801.9|27781.9|27806.9|27786.9|27806.9|27786.9|27796.9|27771.9|19
1692377400000|2023-08-18 16:50:00|27801.9|27781.9|27806.9|27786.9|27811.9|27791.9|27801.9|27781.9|21
1692377700000|2023-08-18 16:55:00|27811.9|27791.9|27791.9|27771.9|27811.9|27791.9|27791.9|27771.9|5
1692378000000|2023-08-18 17:00:00|27786.9|27766.9|27796.9|27776.9|27796.9|27776.9|27776.9|27756.9|15
1692378300000|2023-08-18 17:05:00|27791.9|27771.9|27791.9|27766.9|27801.9|27781.9|27786.9|27766.9|11
1692378600000|2023-08-18 17:10:00|27786.9|27761.9|27781.9|27756.9|27791.9|27771.9|27781.9|27756.9|5
1692378900000|2023-08-18 17:15:00|27776.9|27761.9|27776.9|27751.9|27786.9|27761.9|27771.9|27751.9|9
1692379200000|2023-08-18 17:20:00|27771.9|27756.9|27761.9|27736.9|27776.9|27756.9|27756.9|27736.9|15
1692379500000|2023-08-18 17:25:00|27756.9|27731.9|27771.9|27751.9|27771.9|27751.9|27741.9|27721.9|46
1692379800000|2023-08-18 17:30:00|27776.9|27756.9|27786.9|27766.9|27786.9|27766.9|27771.9|27746.9|19
1692380100000|2023-08-18 17:35:00|27781.9|27761.9|27776.9|27751.9|27786.9|27766.9|27771.9|27751.9|4
1692380400000|2023-08-18 17:40:00|27771.9|27746.9|27781.9|27756.9|27781.9|27756.9|27766.9|27741.9|6
1692380700000|2023-08-18 17:45:00|27776.9|27761.9|27786.9|27766.9|27786.9|27766.9|27776.9|27756.9|3
1692381000000|2023-08-18 17:50:00|27781.9|27761.9|27786.9|27766.9|27791.9|27771.9|27781.9|27756.9|9
1692381300000|2023-08-18 17:55:00|27781.9|27761.9|27791.9|27771.9|27791.9|27771.9|27781.9|27756.9|2
1692381600000|2023-08-18 18:00:00|27796.9|27776.9|27796.9|27776.9|27801.9|27776.9|27791.9|27771.9|22
1692381900000|2023-08-18 18:05:00|27801.9|27771.9|27786.9|27766.9|27801.9|27781.9|27786.9|27766.9|10
1692382200000|2023-08-18 18:10:00|27781.9|27761.9|27786.9|27766.9|27791.9|27766.9|27771.9|27751.9|7
1692382500000|2023-08-18 18:15:00|27791.9|27761.9|27791.9|27771.9|27796.9|27771.9|27786.9|27761.9|8
1692382800000|2023-08-18 18:20:00|27796.9|27776.9|27791.9|27771.9|27801.9|27781.9|27786.9|27766.9|17
1692383100000|2023-08-18 18:25:00|27786.9|27766.9|27794.4|27779.4|27796.9|27779.4|27781.9|27761.9|6
1692383400000|2023-08-18 18:30:00|27791.9|27776.9|27801.9|27786.9|27809.4|27794.4|27791.9|27776.9|22
1692383700000|2023-08-18 18:35:00|27804.4|27789.4|27806.9|27791.9|27809.4|27794.4|27801.9|27786.9|6
1692384000000|2023-08-18 18:40:00|27809.4|27794.4|27794.4|27779.4|27814.4|27799.4|27794.4|27779.4|14
1692384300000|2023-08-18 18:45:00|27791.9|27776.9|27801.9|27786.9|27804.4|27789.4|27791.9|27776.9|4
1692384600000|2023-08-18 18:50:00|27799.4|27784.4|27789.4|27774.4|27801.9|27786.9|27786.9|27771.9|7
1692384900000|2023-08-18 18:55:00|27786.9|27771.9|27791.9|27776.9|27799.4|27784.4|27786.9|27771.9|8
1692385200000|2023-08-18 19:00:00|27789.4|27774.4|27789.4|27774.4|27789.4|27774.4|27779.4|27764.4|17
1692385500000|2023-08-18 19:05:00|27786.9|27771.9|27784.4|27769.4|27799.4|27784.4|27784.4|27769.4|3
1692385800000|2023-08-18 19:10:00|27786.9|27771.9|27774.4|27759.4|27786.9|27771.9|27766.9|27751.9|13
1692386100000|2023-08-18 19:15:00|27771.9|27756.9|27781.9|27766.9|27789.4|27774.4|27769.4|27754.4|10
1692386400000|2023-08-18 19:20:00|27784.4|27769.4|27789.4|27774.4|27791.9|27776.9|27779.4|27764.4|15
1692386700000|2023-08-18 19:25:00|27786.9|27771.9|27801.9|27786.9|27801.9|27786.9|27786.9|27771.9|6
1692387000000|2023-08-18 19:30:00|27804.4|27789.4|27799.4|27784.4|27804.4|27789.4|27794.4|27779.4|10
1692387300000|2023-08-18 19:35:00|27796.9|27781.9|27801.9|27786.9|27801.9|27786.9|27791.9|27776.9|6
1692387600000|2023-08-18 19:40:00|27804.4|27789.4|27816.9|27801.9|27819.4|27804.4|27804.4|27789.4|11
1692387900000|2023-08-18 19:45:00|27819.4|27804.4|27824.4|27809.4|27836.9|27821.9|27819.4|27804.4|42
1692388200000|2023-08-18 19:50:00|27826.9|27811.9|27801.9|27786.9|27829.4|27814.4|27801.9|27786.9|35
1692388500000|2023-08-18 19:55:00|27796.9|27781.9|27781.9|27766.9|27796.9|27781.9|27779.4|27764.4|44
1692388800000|2023-08-18 20:00:00|27800.9|27760.9|27803.6|27763.6|27830.6|27790.6|27793.1|27753.1|0
1692389100000|2023-08-18 20:05:00|27803.7|27763.7|27795.7|27755.7|27813.5|27773.5|27793.1|27753.1|0
1692389400000|2023-08-18 20:10:00|27794.4|27754.4|27795.7|27755.7|27795.7|27755.7|27787.8|27747.8|0
1692389700000|2023-08-18 20:15:00|27795.6|27755.6|27789.8|27749.8|27795.6|27755.6|27786.5|27746.5|0
1692390000000|2023-08-18 20:20:00|27789.1|27749.1|27783.2|27743.2|27789.8|27749.8|27781.9|27741.9|0
1692390300000|2023-08-18 20:25:00|27783.3|27743.3|27785.2|27745.2|27786.5|27746.5|27783.2|27743.2|0
1692390600000|2023-08-18 20:30:00|27785.1|27745.1|27783.2|27743.2|27786.5|27746.5|27783.2|27743.2|0
1692390900000|2023-08-18 20:35:00|27781.9|27741.9|27783.2|27743.2|27783.2|27743.2|27781.9|27741.9|0
1692391200000|2023-08-18 20:40:00|27781.9|27741.9|27776.6|27736.6|27781.9|27741.9|27776.6|27736.6|0
1692391500000|2023-08-18 20:45:00|27776.7|27736.7|27774|27734|27781.9|27741.9|27774|27734|0
1692391800000|2023-08-18 20:50:00|27774.7|27734.7|27769.6|27729.6|27775.3|27735.3|27768.3|27728.3|0
1692392100000|2023-08-18 20:55:00|27769.5|27729.5|27769.6|27729.6|27772.9|27732.9|27765|27725|0
1692392400000|2023-08-18 21:00:00|27768.9|27728.9|27768.9|27728.9|27768.9|27728.9|27768.9|27728.9|0
1692568800000|2023-08-20 22:00:00|27793.3|27753.3|27798.3|27758.3|27804.8|27764.8|27791.9|27751.9|0
1692569100000|2023-08-20 22:05:00|27798.2|27758.2|27808.1|27768.1|27812.7|27772.7|27794.3|27754.3|0
1692569400000|2023-08-20 22:10:00|27808.2|27768.2|27814.1|27774.1|27816|27776|27808.2|27768.2|0
1692569700000|2023-08-20 22:15:00|27814.7|27774.7|27816|27776|27817.4|27777.4|27810.8|27770.8|0
1692570000000|2023-08-20 22:20:00|27814.7|27774.7|27808.1|27768.1|27816|27776|27806.2|27766.2|0
1692570300000|2023-08-20 22:25:00|27806.2|27766.2|27808.1|27768.1|27810.8|27770.8|27806.2|27766.2|0
1692570600000|2023-08-20 22:30:00|27806.2|27766.2|27808.1|27768.1|27810.8|27770.8|27806.2|27766.2|0
1692570900000|2023-08-20 22:35:00|27808.2|27768.2|27809.5|27769.5|27810.1|27770.1|27808.1|27768.1|0
1692571200000|2023-08-20 22:40:00|27809.4|27769.4|27796.9|27756.9|27809.4|27769.4|27791.7|27751.7|0
1692571500000|2023-08-20 22:45:00|27795|27755|27799.6|27759.6|27801.6|27761.6|27795|27755|0
1692571800000|2023-08-20 22:50:00|27799.5|27759.5|27796.9|27756.9|27799.5|27759.5|27796.9|27756.9|0
1692572100000|2023-08-20 22:55:00|27797|27757|27796.9|27756.9|27798.3|27758.3|27796.9|27756.9|0
1692572400000|2023-08-20 23:00:00|27797|27757|27793.7|27753.7|27798.3|27758.3|27791.7|27751.7|0
1692572700000|2023-08-20 23:05:00|27793.6|27753.6|27787.1|27747.1|27793.7|27753.7|27782.5|27742.5|0
1692573000000|2023-08-20 23:10:00|27787|27747|27787.1|27747.1|27791.7|27751.7|27785.7|27745.7|0
1692573300000|2023-08-20 23:15:00|27787|27747|27785.1|27745.1|27789|27749|27781.1|27741.1|0
1692573600000|2023-08-20 23:20:00|27785.7|27745.7|27795|27755|27798.3|27758.3|27783.8|27743.8|0
1692573900000|2023-08-20 23:25:00|27795.6|27755.6|27793.7|27753.7|27796.9|27756.9|27793.7|27753.7|0
1692574200000|2023-08-20 23:30:00|27795|27755|27795|27755|27796.9|27756.9|27793.7|27753.7|0
1692574500000|2023-08-20 23:35:00|27796.9|27756.9|27795|27755|27796.9|27756.9|27793.7|27753.7|0
1692574800000|2023-08-20 23:40:00|27794.9|27754.9|27795|27755|27798.3|27758.3|27793.7|27753.7|0
1692575100000|2023-08-20 23:45:00|27795.6|27755.6|27802.9|27762.9|27805.5|27765.5|27793|27753|0
1692575400000|2023-08-20 23:50:00|27804.8|27764.8|27806.2|27766.2|27808.1|27768.1|27801.6|27761.6|0
1692575700000|2023-08-20 23:55:00|27806.8|27766.8|27809.5|27769.5|27810.8|27770.8|27806.2|27766.2|0
1692576000000|2023-08-21 00:00:00|27809.4|27769.4|27806|27766|27809.5|27769.5|27799.6|27759.6|0
1692576300000|2023-08-21 00:05:00|27807.9|27767.9|27811.2|27771.2|27812.5|27772.5|27804.6|27764.6|0
1692576600000|2023-08-21 00:10:00|27811.9|27771.9|27814.1|27774.1|27823.7|27783.7|27809.3|27769.3|0
1692576900000|2023-08-21 00:15:00|27814|27774|27815.9|27775.9|27822.4|27782.4|27809.3|27769.3|0
1692577200000|2023-08-21 00:20:00|27816|27776|27822.6|27782.6|27822.6|27782.6|27816|27776|0
1692577500000|2023-08-21 00:25:00|27822.5|27782.5|27835.5|27795.5|27835.5|27795.5|27822.5|27782.5|0
1692577800000|2023-08-21 00:30:00|27874.3|27834.3|27874.2|27834.2|27874.3|27834.3|27867.7|27827.7|0
1692578100000|2023-08-21 00:35:00|27874.3|27834.3|27874.2|27834.2|27874.3|27834.3|27867.7|27827.7|0
1692578400000|2023-08-21 00:40:00|27874.1|27834.1|27864.4|27824.4|27874.1|27834.1|27861.2|27821.2|0
1692578700000|2023-08-21 00:45:00|27822.5|27782.5|27828.9|27788.9|27835.4|27795.4|27822.5|27782.5|0
1692579000000|2023-08-21 00:50:00|27825.7|27785.7|27835.6|27795.6|27835.6|27795.6|27822.5|27782.5|0
1692579300000|2023-08-21 00:55:00|27835.7|27795.7|27835.4|27795.4|27842.1|27802.1|27828.9|27788.9|0
1692579600000|2023-08-21 01:00:00|27874.1|27834.1|27861|27821|27874.1|27834.1|27854.5|27814.5|0
1692579900000|2023-08-21 01:05:00|27861.1|27821.1|27867.5|27827.5|27867.6|27827.6|27860.9|27820.9|0
1692580200000|2023-08-21 01:10:00|27867.4|27827.4|27874|27834|27874|27834|27861|27821|0
1692580500000|2023-08-21 01:15:00|27828.8|27788.8|27783.4|27743.4|27828.8|27788.8|27750.5|27710.5|0
1692580800000|2023-08-21 01:20:00|27789.8|27749.8|27789.8|27749.8|27809.3|27769.3|27783.4|27743.4|0
1692581100000|2023-08-21 01:25:00|27783.4|27743.4|27802.7|27762.7|27809.3|27769.3|27783.2|27743.2|0
1692581400000|2023-08-21 01:30:00|27802.8|27762.8|27802.6|27762.6|27809.3|27769.3|27796.1|27756.1|0
1692581700000|2023-08-21 01:35:00|27796.2|27756.2|27802.6|27762.6|27815.6|27775.6|27789.6|27749.6|0
1692582000000|2023-08-21 01:40:00|27802.7|27762.7|27809|27769|27822.2|27782.2|27802.7|27762.7|0
1692582300000|2023-08-21 01:45:00|27847.8|27807.8|27828.4|27788.4|27847.9|27807.9|27828.3|27788.3|0
1692582600000|2023-08-21 01:50:00|27834.8|27794.8|27815.4|27775.4|27835|27795|27802.5|27762.5|0
1692582900000|2023-08-21 01:55:00|27815.5|27775.5|27834.9|27794.9|27841.3|27801.3|27815.4|27775.4|0
1692583200000|2023-08-21 02:00:00|27796|27756|27802.5|27762.5|27802.5|27762.5|27795.9|27755.9|0
1692583500000|2023-08-21 02:05:00|27802.6|27762.6|27818.9|27778.9|27822.1|27782.1|27802.5|27762.5|0
1692583800000|2023-08-21 02:10:00|27815.7|27775.7|27825.4|27785.4|27828.8|27788.8|27815.6|27775.6|0
1692584100000|2023-08-21 02:15:00|27822.2|27782.2|27828.6|27788.6|27835.2|27795.2|27822|27782|0
1692584400000|2023-08-21 02:20:00|27828.5|27788.5|27835.1|27795.1|27835.2|27795.2|27822.1|27782.1|0
1692584700000|2023-08-21 02:25:00|27835.2|27795.2|27841.6|27801.6|27841.7|27801.7|27835.1|27795.1|0
1692585000000|2023-08-21 02:30:00|27841.7|27801.7|27835.2|27795.2|27841.7|27801.7|27835.2|27795.2|0
1692585300000|2023-08-21 02:35:00|27841.6|27801.6|27841.7|27801.7|27841.7|27801.7|27835.1|27795.1|0
1692585600000|2023-08-21 02:40:00|27835.3|27795.3|27828.9|27788.9|27841.8|27801.8|27828.8|27788.8|0
1692585900000|2023-08-21 02:45:00|27829|27789|27828.9|27788.9|27835.5|27795.5|27828.8|27788.8|0
1692586200000|2023-08-21 02:50:00|27829|27789|27828.8|27788.8|27835.4|27795.4|27828.8|27788.8|0
1692586500000|2023-08-21 02:55:00|27828.9|27788.9|27828.8|27788.8|27828.9|27788.9|27828.7|27788.7|0
1692586800000|2023-08-21 03:00:00|27828.7|27788.7|27828.8|27788.8|27835.2|27795.2|27828.7|27788.7|0
1692587100000|2023-08-21 03:05:00|27828.9|27788.9|27828.8|27788.8|27835.4|27795.4|27822.4|27782.4|0
1692587400000|2023-08-21 03:10:00|27828.7|27788.7|27822.2|27782.2|27828.9|27788.9|27822.2|27782.2|0
1692587700000|2023-08-21 03:15:00|27822.1|27782.1|27822.2|27782.2|27822.2|27782.2|27822.1|27782.1|0
1692588000000|2023-08-21 03:20:00|27822.1|27782.1|27815.6|27775.6|27822.1|27782.1|27809.1|27769.1|0
1692588300000|2023-08-21 03:25:00|27815.7|27775.7|27822|27782|27822.1|27782.1|27815.6|27775.6|0
1692588600000|2023-08-21 03:30:00|27821.9|27781.9|27809.1|27769.1|27822|27782|27809.1|27769.1|0
1692588900000|2023-08-21 03:35:00|27809|27769|27815.5|27775.5|27815.6|27775.6|27802.6|27762.6|0
1692589200000|2023-08-21 03:40:00|27809.1|27769.1|27809.1|27769.1|27815.6|27775.6|27809|27769|0
1692589500000|2023-08-21 03:45:00|27809|27769|27809.2|27769.2|27815.6|27775.6|27809|27769|0
1692589800000|2023-08-21 03:50:00|27809.1|27769.1|27809.1|27769.1|27809.2|27769.2|27802.7|27762.7|0
1692590100000|2023-08-21 03:55:00|27802.7|27762.7|27809.1|27769.1|27809.2|27769.2|27802.7|27762.7|0
1692590400000|2023-08-21 04:00:00|27809|27769|27796.3|27756.3|27809.1|27769.1|27796.3|27756.3|0
1692590700000|2023-08-21 04:05:00|27802.7|27762.7|27802.6|27762.6|27802.7|27762.7|27796.2|27756.2|0
1692591000000|2023-08-21 04:10:00|27802.7|27762.7|27815.5|27775.5|27815.6|27775.6|27802.7|27762.7|0
1692591300000|2023-08-21 04:15:00|27809.1|27769.1|27809.2|27769.2|27815.6|27775.6|27809.1|27769.1|0
1692591600000|2023-08-21 04:20:00|27809.1|27769.1|27809|27769|27809.2|27769.2|27809|27769|0
1692591900000|2023-08-21 04:25:00|27809.1|27769.1|27809.1|27769.1|27812.3|27772.3|27809.1|27769.1|0
1692592200000|2023-08-21 04:30:00|27809|27769|27809|27769|27809.1|27769.1|27809|27769|0
1692592500000|2023-08-21 04:35:00|27808.9|27768.9|27808.9|27768.9|27808.9|27768.9|27795.8|27755.8|0
1692592800000|2023-08-21 04:40:00|27802.6|27762.6|27802.5|27762.5|27809|27769|27802.4|27762.4|0
1692593100000|2023-08-21 04:45:00|27802.4|27762.4|27796|27756|27802.5|27762.5|27796|27756|0
1692593400000|2023-08-21 04:50:00|27796.1|27756.1|27796|27756|27802.4|27762.4|27795.9|27755.9|0
1692594000000|2023-08-21 05:00:00|27795.9|27755.9|27802.5|27762.5|27802.5|27762.5|27795.9|27755.9|0
1692594300000|2023-08-21 05:05:00|27802.4|27762.4|27802.4|27762.4|27815.5|27775.5|27802.4|27762.4|0
1692594600000|2023-08-21 05:10:00|27796|27756|27776.4|27736.4|27796|27756|27776.3|27736.3|0
1692594900000|2023-08-21 05:15:00|27782.8|27742.8|27782.7|27742.7|27782.9|27742.9|27776.2|27736.2|0
1692595200000|2023-08-21 05:20:00|27782.8|27742.8|27789|27749|27795.5|27755.5|27782.6|27742.6|0
1692595500000|2023-08-21 05:25:00|27795.4|27755.4|27782.5|27742.5|27795.5|27755.5|27782.4|27742.4|0
1692595800000|2023-08-21 05:30:00|27782.6|27742.6|27795.4|27755.4|27795.4|27755.4|27782.5|27742.5|0
1692596100000|2023-08-21 05:35:00|27795.3|27755.3|27795.3|27755.3|27795.3|27755.3|27782.2|27742.2|0
1692596400000|2023-08-21 05:40:00|27799.8|27759.8|27808.6|27768.6|27815|27775|27793.3|27753.3|0
1692596700000|2023-08-21 05:45:00|27802.2|27762.2|27802.3|27762.3|27808.7|27768.7|27799|27759|0
1692597000000|2023-08-21 05:50:00|27802.2|27762.2|27795.7|27755.7|27802.3|27762.3|27789.3|27749.3|0
1692597300000|2023-08-21 05:55:00|27795.8|27755.8|27795.7|27755.7|27802.3|27762.3|27789.3|27749.3|0
1692597600000|2023-08-21 06:00:00|27795.8|27755.8|27801.9|27786.9|27811.9|27796.9|27776.5|27736.5|90
1692597900000|2023-08-21 06:05:00|27804.4|27789.4|27864.4|27849.4|27864.4|27849.4|27804.4|27789.4|117
1692598200000|2023-08-21 06:10:00|27861.9|27846.9|27864.4|27849.4|27864.4|27849.4|27841.9|27826.9|48
1692598500000|2023-08-21 06:15:00|27861.9|27846.9|27869.4|27854.4|27874.4|27859.4|27859.4|27844.4|30
1692598800000|2023-08-21 06:20:00|27871.9|27856.9|27866.9|27851.9|27871.9|27856.9|27861.9|27846.9|11
1692599100000|2023-08-21 06:25:00|27864.4|27849.4|27856.9|27841.9|27866.9|27851.9|27851.9|27836.9|14
1692599400000|2023-08-21 06:30:00|27859.4|27844.4|27854.4|27839.4|27866.9|27851.9|27849.4|27834.4|14
1692599700000|2023-08-21 06:35:00|27851.9|27836.9|27851.9|27836.9|27861.9|27846.9|27851.9|27836.9|8
1692600000000|2023-08-21 06:40:00|27854.4|27839.4|27861.9|27846.9|27861.9|27846.9|27849.4|27834.4|11
1692600300000|2023-08-21 06:45:00|27864.4|27849.4|27866.9|27851.9|27874.4|27859.4|27864.4|27849.4|7
1692600600000|2023-08-21 06:50:00|27864.4|27849.4|27866.9|27851.9|27874.4|27859.4|27864.4|27849.4|18
1692600900000|2023-08-21 06:55:00|27864.4|27849.4|27834.4|27819.4|27879.4|27864.4|27834.4|27819.4|80
1692601200000|2023-08-21 07:00:00|27829.4|27814.4|27919.4|27904.4|27929.4|27914.4|27811.9|27796.9|768
1692601500000|2023-08-21 07:05:00|27924.4|27909.4|27994.4|27979.4|28004.4|27989.4|27924.4|27909.4|635
1692601800000|2023-08-21 07:10:00|27996.9|27981.9|27969.4|27954.4|28014.4|27999.4|27954.4|27939.4|349
1692602100000|2023-08-21 07:15:00|27964.4|27949.4|27979.4|27964.4|27999.4|27984.4|27939.4|27924.4|225
1692602400000|2023-08-21 07:20:00|27981.9|27966.9|27989.4|27974.4|28024.4|28009.4|27969.4|27954.4|304
1692602700000|2023-08-21 07:25:00|27994.4|27979.4|28016.9|28001.9|28019.4|28004.4|27986.9|27971.9|173
1692603000000|2023-08-21 07:30:00|28014.4|27999.4|28054.4|28039.4|28054.4|28039.4|28009.4|27994.4|279
1692603300000|2023-08-21 07:35:00|28059.4|28044.4|28039.4|28024.4|28089.4|28074.4|28036.9|28021.9|272
1692603600000|2023-08-21 07:40:00|28040.3|28025.3|28085.3|28070.3|28085.3|28070.3|28030.3|28015.3|183
1692603900000|2023-08-21 07:45:00|28090.3|28075.3|28110.3|28095.3|28115.3|28100.3|28090.3|28075.3|205
1692604200000|2023-08-21 07:50:00|28105.3|28090.3|28095.3|28080.3|28130.3|28115.3|28085.3|28070.3|227
1692604500000|2023-08-21 07:55:00|28090.3|28075.3|28130.3|28115.3|28135.3|28120.3|28075.3|28060.3|176
1692604800000|2023-08-21 08:00:00|28127.8|28112.8|28122.8|28107.8|28135.3|28120.3|28112.8|28097.8|149
1692605100000|2023-08-21 08:05:00|28120.3|28105.3|28125.3|28110.3|28142.8|28127.8|28115.3|28100.3|132
1692605400000|2023-08-21 08:10:00|28120.3|28105.3|28110.3|28095.3|28127.8|28112.8|28090.3|28075.3|129
1692605700000|2023-08-21 08:15:00|28112.8|28097.8|28110.3|28095.3|28120.3|28105.3|28102.8|28087.8|133
1692606000000|2023-08-21 08:20:00|28112.8|28097.8|28140.3|28125.3|28145.3|28130.3|28110.3|28095.3|87
1692606300000|2023-08-21 08:25:00|28142.8|28127.8|28140.3|28125.3|28145.3|28130.3|28135.3|28120.3|77
1692606600000|2023-08-21 08:30:00|28135.3|28120.3|28147.8|28132.8|28155.3|28140.3|28132.8|28117.8|131
1692606900000|2023-08-21 08:35:00|28145.3|28130.3|28130.3|28115.3|28150.3|28135.3|28122.8|28107.8|121
1692607200000|2023-08-21 08:40:00|28125.3|28110.3|28130.3|28115.3|28145.3|28130.3|28122.8|28107.8|72
1692607500000|2023-08-21 08:45:00|28127.8|28112.8|28120.3|28105.3|28130.3|28115.3|28115.3|28100.3|76
1692607800000|2023-08-21 08:50:00|28115.3|28100.3|28125.3|28110.3|28130.3|28115.3|28115.3|28100.3|42
1692608100000|2023-08-21 08:55:00|28122.8|28107.8|28160.3|28145.3|28160.3|28145.3|28115.3|28100.3|108
1692608400000|2023-08-21 09:00:00|28165.3|28150.3|28155.3|28140.3|28165.3|28150.3|28150.3|28135.3|82
1692608700000|2023-08-21 09:05:00|28157.8|28142.8|28155.3|28140.3|28175.3|28160.3|28150.3|28135.3|66
1692609000000|2023-08-21 09:10:00|28152.8|28137.8|28162.8|28147.8|28165.3|28150.3|28150.3|28135.3|74
1692609300000|2023-08-21 09:15:00|28165.3|28150.3|28170.3|28155.3|28172.8|28157.8|28157.8|28142.8|82
1692609600000|2023-08-21 09:20:00|28172.8|28157.8|28190.3|28175.3|28190.3|28175.3|28167.8|28152.8|101
1692609900000|2023-08-21 09:25:00|28187.8|28172.8|28205.3|28190.3|28210.3|28195.3|28187.8|28172.8|148
1692610200000|2023-08-21 09:30:00|28200.3|28185.3|28210.3|28195.3|28220.3|28205.3|28197.8|28182.8|142
1692610500000|2023-08-21 09:35:00|28207.8|28192.8|28220.3|28205.3|28230.3|28215.3|28205.3|28190.3|109
1692610800000|2023-08-21 09:40:00|28217.8|28202.8|28210.3|28195.3|28230.3|28215.3|28210.3|28195.3|121
1692611100000|2023-08-21 09:45:00|28215.3|28200.3|28220.3|28205.3|28230.3|28215.3|28210.3|28195.3|62
1692611400000|2023-08-21 09:50:00|28217.8|28202.8|28230.3|28215.3|28235.3|28220.3|28217.8|28202.8|52
1692611700000|2023-08-21 09:55:00|28227.8|28212.8|28210.3|28195.3|28227.8|28212.8|28205.3|28190.3|80
1692612000000|2023-08-21 10:00:00|28207.8|28192.8|28200.3|28185.3|28225.3|28210.3|28200.3|28185.3|70
1692612300000|2023-08-21 10:05:00|28205.3|28190.3|28222.8|28207.8|28230.3|28215.3|28200.3|28185.3|85
1692612600000|2023-08-21 10:10:00|28220.3|28205.3|28195.3|28180.3|28227.8|28212.8|28195.3|28180.3|47
1692612900000|2023-08-21 10:15:00|28197.8|28182.8|28195.3|28180.3|28215.3|28200.3|28192.8|28177.8|66
1692613200000|2023-08-21 10:20:00|28197.8|28182.8|28190.3|28175.3|28205.3|28190.3|28180.3|28165.3|90
1692613500000|2023-08-21 10:25:00|28185.3|28170.3|28180.3|28165.3|28200.3|28185.3|28180.3|28165.3|56
1692613800000|2023-08-21 10:30:00|28185.3|28170.3|28180.3|28165.3|28195.3|28180.3|28175.3|28160.3|56
1692614100000|2023-08-21 10:35:00|28177.8|28162.8|28180.3|28165.3|28187.8|28172.8|28175.3|28160.3|28
1692614400000|2023-08-21 10:40:00|28182.8|28167.8|28182.8|28167.8|28190.3|28175.3|28175.3|28160.3|32
1692614700000|2023-08-21 10:45:00|28185.3|28170.3|28180.3|28165.3|28190.3|28175.3|28175.3|28160.3|26
1692615000000|2023-08-21 10:50:00|28175.3|28160.3|28185.3|28170.3|28190.3|28175.3|28172.8|28157.8|57
1692615300000|2023-08-21 10:55:00|28182.8|28167.8|28180.3|28165.3|28190.3|28175.3|28172.8|28157.8|62
1692615600000|2023-08-21 11:00:00|28175.3|28160.3|28192.8|28177.8|28195.3|28180.3|28175.3|28160.3|104
1692615900000|2023-08-21 11:05:00|28195.3|28180.3|28205.3|28190.3|28205.3|28190.3|28190.3|28175.3|68
1692616200000|2023-08-21 11:10:00|28210.3|28195.3|28195.3|28180.3|28210.3|28195.3|28185.3|28170.3|31
1692616500000|2023-08-21 11:15:00|28197.8|28182.8|28210.3|28195.3|28210.3|28195.3|28190.3|28175.3|36
1692616800000|2023-08-21 11:20:00|28207.8|28192.8|28215.3|28200.3|28215.3|28200.3|28200.3|28185.3|34
1692617100000|2023-08-21 11:25:00|28210.3|28195.3|28205.3|28190.3|28210.3|28195.3|28195.3|28180.3|52
1692617400000|2023-08-21 11:30:00|28207.8|28192.8|28220.3|28205.3|28220.3|28205.3|28205.3|28190.3|42
1692617700000|2023-08-21 11:35:00|28215.3|28200.3|28220.3|28205.3|28220.3|28205.3|28210.3|28195.3|47
1692618000000|2023-08-21 11:40:00|28220.2|28205.2|28220.2|28205.2|28225.2|28210.2|28220.2|28205.2|80
1692618300000|2023-08-21 11:45:00|28222.7|28207.7|28227.7|28212.7|28235.2|28220.2|28222.7|28207.7|113
1692618600000|2023-08-21 11:50:00|28230.2|28215.2|28220.2|28205.2|28240.2|28225.2|28215.2|28200.2|58
1692618900000|2023-08-21 11:55:00|28217.7|28202.7|28210.2|28195.2|28220.2|28205.2|28210.2|28195.2|49
1692619200000|2023-08-21 12:00:00|28215.2|28200.2|28215.2|28200.2|28220.2|28205.2|28210.2|28195.2|71
1692619500000|2023-08-21 12:05:00|28217.7|28202.7|28200.2|28185.2|28220.2|28205.2|28195.2|28180.2|37
1692619800000|2023-08-21 12:10:00|28202.7|28187.7|28187.7|28172.7|28202.7|28187.7|28187.7|28172.7|44
1692620100000|2023-08-21 12:15:00|28190.2|28175.2|28170.2|28155.2|28190.2|28175.2|28165.2|28150.2|102
1692620400000|2023-08-21 12:20:00|28165.2|28150.2|28170.2|28155.2|28180.2|28165.2|28165.2|28150.2|90
1692620700000|2023-08-21 12:25:00|28165.2|28150.2|28155.2|28140.2|28165.2|28150.2|28155.2|28140.2|69
1692621000000|2023-08-21 12:30:00|28160.2|28145.2|28140.2|28125.2|28170.2|28155.2|28135.2|28120.2|109
1692621300000|2023-08-21 12:35:00|28137.7|28122.7|28150.2|28135.2|28150.2|28135.2|28135.2|28120.2|44
1692621600000|2023-08-21 12:40:00|28145.2|28130.2|28145.2|28130.2|28160.2|28145.2|28145.2|28130.2|31
1692621900000|2023-08-21 12:45:00|28147.7|28132.7|28130.2|28115.2|28150.2|28135.2|28125.2|28110.2|104
1692622200000|2023-08-21 12:50:00|28132.7|28117.7|28135.2|28120.2|28142.7|28127.7|28122.7|28107.7|77
1692622500000|2023-08-21 12:55:00|28132.7|28117.7|28135.2|28120.2|28142.7|28127.7|28130.2|28115.2|84
1692622800000|2023-08-21 13:00:00|28130.2|28115.2|28135.2|28120.2|28140.2|28125.2|28125.2|28110.2|76
1692623100000|2023-08-21 13:05:00|28132.7|28117.7|28132.7|28117.7|28135.2|28120.2|28120.2|28105.2|110
1692623400000|2023-08-21 13:10:00|28130.2|28115.2|28130.2|28115.2|28140.2|28125.2|28125.2|28110.2|82
1692623700000|2023-08-21 13:15:00|28127.7|28112.7|28095.2|28080.2|28130.2|28115.2|28075.2|28060.2|186
1692624000000|2023-08-21 13:20:00|28092.7|28077.7|28100.2|28085.2|28100.2|28085.2|28085.2|28070.2|57
1692624300000|2023-08-21 13:25:00|28102.7|28087.7|28105.2|28090.2|28105.2|28090.2|28085.2|28070.2|58
1692624600000|2023-08-21 13:30:00|28110.2|28095.2|28117.7|28102.7|28120.2|28105.2|28095.2|28080.2|201
1692624900000|2023-08-21 13:35:00|28115.2|28100.2|28110.2|28095.2|28120.2|28105.2|28095.2|28080.2|159
1692625200000|2023-08-21 13:40:00|28105.2|28090.2|28067.7|28052.7|28110.2|28095.2|28065.2|28050.2|169
1692625500000|2023-08-21 13:45:00|28070.2|28055.2|28080.2|28065.2|28085.2|28070.2|28060.2|28045.2|111
1692625800000|2023-08-21 13:50:00|28075.2|28060.2|28055.2|28040.2|28080.2|28065.2|28045.2|28030.2|182
1692626100000|2023-08-21 13:55:00|28052.7|28037.7|28065.2|28050.2|28065.2|28050.2|28045.2|28030.2|147
1692626400000|2023-08-21 14:00:00|28060.2|28045.2|28040.2|28025.2|28060.2|28045.2|28025.2|28010.2|146
1692626700000|2023-08-21 14:05:00|28037.7|28022.7|28030.2|28015.2|28062.7|28047.7|28030.2|28015.2|112
1692627000000|2023-08-21 14:10:00|28032.4|28017.4|28037.4|28022.4|28042.4|28027.4|28027.4|28012.4|150
1692627300000|2023-08-21 14:15:00|28034.9|28019.9|28027.4|28012.4|28039.9|28024.9|28017.4|28002.4|142
1692627600000|2023-08-21 14:20:00|28024.9|28009.9|28022.4|28007.4|28047.4|28032.4|28022.4|28007.4|122
1692627900000|2023-08-21 14:25:00|28019.9|28004.9|27989.9|27974.9|28022.4|28007.4|27982.4|27967.4|155
1692628200000|2023-08-21 14:30:00|27992.4|27977.4|27977.4|27962.4|27994.9|27979.9|27974.9|27959.9|172
1692628500000|2023-08-21 14:35:00|27974.9|27959.9|27987.4|27972.4|27997.4|27982.4|27967.4|27952.4|145
1692628800000|2023-08-21 14:40:00|27984.9|27969.9|27997.4|27982.4|28007.4|27992.4|27982.4|27967.4|57
1692629100000|2023-08-21 14:45:00|27992.4|27977.4|27997.4|27982.4|28012.4|27997.4|27992.4|27977.4|86
1692629400000|2023-08-21 14:50:00|27994.9|27979.9|27987.4|27972.4|27997.4|27982.4|27977.4|27962.4|119
1692629700000|2023-08-21 14:55:00|27989.9|27974.9|28012.4|27997.4|28022.4|28007.4|27982.4|27967.4|165
1692630000000|2023-08-21 15:00:00|28009.9|27994.9|27999.9|27984.9|28022.4|28007.4|27997.4|27982.4|141
1692630300000|2023-08-21 15:05:00|28002.4|27987.4|28017.4|28002.4|28017.4|28002.4|27999.9|27984.9|71
1692630600000|2023-08-21 15:10:00|28014.9|27999.9|28007.4|27992.4|28022.4|28007.4|28004.9|27989.9|143
1692630900000|2023-08-21 15:15:00|28009.9|27994.9|27999.9|27984.9|28009.9|27994.9|27992.4|27977.4|143
1692631200000|2023-08-21 15:20:00|27997.4|27982.4|27992.4|27977.4|28014.9|27999.9|27982.4|27967.4|532
1692631500000|2023-08-21 15:25:00|27987.4|27972.4|27989.9|27974.9|27997.4|27982.4|27982.4|27967.4|220
1692631800000|2023-08-21 15:30:00|27992.4|27977.4|27992.4|27977.4|28009.9|27994.9|27984.9|27969.9|335
1692632100000|2023-08-21 15:35:00|27994.9|27979.9|27987.4|27972.4|28007.4|27992.4|27982.4|27967.4|155
1692632400000|2023-08-21 15:40:00|27984.9|27969.9|27957.4|27942.4|27987.4|27972.4|27952.4|27937.4|105
1692632700000|2023-08-21 15:45:00|27952.4|27937.4|27944.9|27929.9|27957.4|27942.4|27942.4|27927.4|49
1692633000000|2023-08-21 15:50:00|27949.9|27924.9|27934.9|27914.9|27954.9|27934.9|27929.9|27909.9|50
1692633300000|2023-08-21 15:55:00|27929.9|27909.9|27934.9|27914.9|27944.9|27924.9|27929.9|27909.9|42
1692633600000|2023-08-21 16:00:00|27939.9|27909.9|27944.9|27924.9|27949.9|27924.9|27934.9|27909.9|30
1692633900000|2023-08-21 16:05:00|27939.9|27919.9|27949.9|27929.9|27949.9|27929.9|27939.9|27919.9|12
1692634200000|2023-08-21 16:10:00|27944.9|27924.9|27954.9|27934.9|27954.9|27934.9|27934.9|27914.9|11
1692634500000|2023-08-21 16:15:00|27959.9|27929.9|27959.9|27939.9|27964.9|27939.9|27949.9|27929.9|22
1692634800000|2023-08-21 16:20:00|27954.9|27934.9|27979.9|27959.9|27979.9|27959.9|27954.9|27934.9|22
1692635100000|2023-08-21 16:25:00|27984.9|27964.9|27989.9|27969.9|27989.9|27969.9|27979.9|27959.9|39
1692635400000|2023-08-21 16:30:00|27984.9|27964.9|27984.9|27964.9|27989.9|27964.9|27979.9|27959.9|10
1692635700000|2023-08-21 16:35:00|27979.9|27959.9|27974.9|27954.9|27984.9|27959.9|27969.9|27949.9|9
1692636000000|2023-08-21 16:40:00|27979.9|27949.9|27979.9|27954.9|27979.9|27959.9|27974.9|27949.9|14
1692636300000|2023-08-21 16:45:00|27984.9|27959.9|27989.9|27969.9|27989.9|27969.9|27984.9|27954.9|11
1692636600000|2023-08-21 16:50:00|27994.9|27974.9|27979.9|27959.9|27994.9|27974.9|27979.9|27959.9|12
1692636900000|2023-08-21 16:55:00|27984.9|27964.9|27999.9|27974.9|27999.9|27974.9|27979.9|27959.9|17
1692637200000|2023-08-21 17:00:00|27994.9|27979.9|27989.9|27969.9|28004.9|27984.9|27989.9|27964.9|9
1692637500000|2023-08-21 17:05:00|27994.9|27964.9|27994.9|27974.9|27999.9|27979.9|27989.9|27964.9|11
1692637800000|2023-08-21 17:10:00|27989.9|27969.9|27984.9|27964.9|27994.9|27974.9|27984.9|27959.9|7
1692638100000|2023-08-21 17:15:00|27989.9|27969.9|28004.9|27979.9|28004.9|27979.9|27989.9|27969.9|8
1692638400000|2023-08-21 17:20:00|28009.9|27984.9|28009.9|27989.9|28014.9|27994.9|28004.9|27979.9|29
1692638700000|2023-08-21 17:25:00|28014.9|27994.9|28014.9|27994.9|28024.9|27999.9|28009.9|27989.9|27
1692639000000|2023-08-21 17:30:00|28019.9|27989.9|28024.9|28004.9|28024.9|28004.9|28014.9|27989.9|7
1692639300000|2023-08-21 17:35:00|28029.9|27999.9|28024.9|28004.9|28029.9|28009.9|28024.9|27999.9|23
1692639600000|2023-08-21 17:40:00|28029.9|28009.9|28034.9|28014.9|28034.9|28014.9|28024.9|28004.9|25
1692639900000|2023-08-21 17:45:00|28029.9|28009.9|28029.9|28009.9|28034.9|28014.9|28029.9|28009.9|9
1692640200000|2023-08-21 17:50:00|28034.9|28014.9|28024.9|28004.9|28034.9|28014.9|28024.9|27999.9|7
1692640500000|2023-08-21 17:55:00|28029.9|27999.9|28024.9|28004.9|28029.9|28004.9|28014.9|27994.9|7
1692640800000|2023-08-21 18:00:00|28029.9|28009.9|28024.9|28004.9|28029.9|28009.9|28019.9|27999.9|21
1692641100000|2023-08-21 18:05:00|28029.9|28009.9|28034.9|28009.9|28034.9|28014.9|28024.9|28004.9|5
1692641400000|2023-08-21 18:10:00|28039.9|28014.9|28044.9|28024.9|28044.9|28024.9|28034.9|28009.9|16
1692641700000|2023-08-21 18:15:00|28049.9|28029.9|28029.9|28009.9|28049.9|28029.9|28029.9|28009.9|10
1692642000000|2023-08-21 18:20:00|28034.9|28014.9|28034.9|28014.9|28039.9|28019.9|28034.9|28009.9|10
1692642300000|2023-08-21 18:25:00|28029.9|28009.9|28027.4|28012.4|28034.9|28014.9|28019.9|27999.9|14
1692642600000|2023-08-21 18:30:00|28029.9|28014.9|28027.4|28012.4|28034.9|28019.9|28027.4|28012.4|6
1692642900000|2023-08-21 18:35:00|28029.9|28014.9|28037.4|28022.4|28039.9|28024.9|28029.9|28014.9|14
1692643200000|2023-08-21 18:40:00|28039.9|28024.9|28042.4|28027.4|28047.4|28032.4|28037.4|28022.4|15
1692643500000|2023-08-21 18:45:00|28039.9|28024.9|28052.4|28037.4|28052.4|28037.4|28039.9|28024.9|11
1692643800000|2023-08-21 18:50:00|28054.9|28039.9|28052.4|28037.4|28054.9|28039.9|28044.9|28029.9|15
1692644100000|2023-08-21 18:55:00|28054.9|28039.9|28049.9|28034.9|28054.9|28039.9|28044.9|28029.9|2
1692644400000|2023-08-21 19:00:00|28052.4|28037.4|28072.4|28057.4|28072.4|28057.4|28052.4|28037.4|13
1692644700000|2023-08-21 19:05:00|28074.9|28059.9|28072.4|28057.4|28077.4|28062.4|28067.4|28052.4|14
1692645000000|2023-08-21 19:10:00|28069.9|28054.9|28079.9|28064.9|28082.4|28067.4|28067.4|28052.4|26
1692645300000|2023-08-21 19:15:00|28077.4|28062.4|28092.4|28077.4|28097.4|28082.4|28077.4|28062.4|23
1692645600000|2023-08-21 19:20:00|28094.9|28079.9|28094.9|28079.9|28097.4|28082.4|28089.9|28074.9|6
1692645900000|2023-08-21 19:25:00|28097.4|28082.4|28077.4|28062.4|28097.4|28082.4|28077.4|28062.4|34
1692646200000|2023-08-21 19:30:00|28074.9|28059.9|28084.9|28069.9|28087.4|28072.4|28072.4|28057.4|62
1692646500000|2023-08-21 19:35:00|28087.4|28072.4|28084.9|28069.9|28087.4|28072.4|28082.4|28067.4|4
1692646800000|2023-08-21 19:40:00|28087.4|28072.4|28102.4|28087.4|28114.9|28099.9|28084.9|28069.9|69
1692647100000|2023-08-21 19:45:00|28099.9|28084.9|28094.9|28079.9|28102.4|28087.4|28094.9|28079.9|14
1692647400000|2023-08-21 19:50:00|28097.4|28082.4|28084.9|28069.9|28099.9|28084.9|28084.9|28069.9|18
1692647700000|2023-08-21 19:55:00|28082.4|28067.4|28069.9|28054.9|28082.4|28067.4|28044.9|28029.9|37
1692648000000|2023-08-21 20:00:00|28083.3|28043.3|28065.3|28025.3|28086.5|28046.5|28059.4|28019.4|0
1692648300000|2023-08-21 20:05:00|28064|28024|28064|28024|28070.6|28030.6|28059.4|28019.4|0
1692648600000|2023-08-21 20:10:00|28062.7|28022.7|28059.4|28019.4|28064|28024|28056.1|28016.1|0
1692648900000|2023-08-21 20:15:00|28060.7|28020.7|28062.7|28022.7|28065.3|28025.3|28057.4|28017.4|0
1692649200000|2023-08-21 20:20:00|28062.6|28022.6|28062.7|28022.7|28064|28024|28060.7|28020.7|0
1692649500000|2023-08-21 20:25:00|28062.6|28022.6|28059.4|28019.4|28062.7|28022.7|28057.4|28017.4|0
1692649800000|2023-08-21 20:30:00|28060.7|28020.7|28059.4|28019.4|28060.7|28020.7|28057.4|28017.4|0
1692650100000|2023-08-21 20:35:00|28059.3|28019.3|28059.4|28019.4|28059.4|28019.4|28057.4|28017.4|0
1692650400000|2023-08-21 20:40:00|28060.7|28020.7|28060.7|28020.7|28062.7|28022.7|28060.7|28020.7|0
1692650700000|2023-08-21 20:45:00|28059.4|28019.4|28060.7|28020.7|28062.7|28022.7|28057.4|28017.4|0
1692651000000|2023-08-21 20:50:00|28060.8|28020.8|28065.3|28025.3|28068.6|28028.6|28060.7|28020.7|0
1692651300000|2023-08-21 20:55:00|28064|28024|28063.3|28023.3|28067.3|28027.3|28062.7|28022.7|0
1692651600000|2023-08-21 21:00:00|28062.7|28022.7|28064|28024|28064.7|28024.7|28062|28022|0
1692651900000|2023-08-21 21:05:00|28065.3|28025.3|28064.7|28024.7|28065.3|28025.3|28063.4|28023.4|0
1692652200000|2023-08-21 21:10:00|28065.3|28025.3|28064.7|28024.7|28066.7|28026.7|28064.7|28024.7|0
1692652500000|2023-08-21 21:15:00|28065.3|28025.3|28066|28026|28066|28026|28064.7|28024.7|0
1692652800000|2023-08-21 21:20:00|28064.7|28024.7|28063.4|28023.4|28066|28026|28063.3|28023.3|0
1692653100000|2023-08-21 21:25:00|28064|28024|28066.6|28026.6|28066.6|28026.6|28064|28024|0
1692653400000|2023-08-21 21:30:00|28066|28026|28066|28026|28066|28026|28066|28026|0
1692653700000|2023-08-21 21:35:00|28066.6|28026.6|28066|28026|28066.7|28026.7|28066|28026|0
1692654000000|2023-08-21 21:40:00|28066.7|28026.7|28068|28028|28068|28028|28066.7|28026.7|0
1692654300000|2023-08-21 21:45:00|28067.3|28027.3|28064|28024|28067.3|28027.3|28064|28024|0
1692654600000|2023-08-21 21:50:00|28064.7|28024.7|28066|28026|28066|28026|28064.7|28024.7|0
1692655200000|2023-08-21 22:00:00|28066.1|28026.1|28056.7|28016.7|28069.3|28029.3|28051.4|28011.4|0
1692655500000|2023-08-21 22:05:00|28056.1|28016.1|28059.4|28019.4|28059.4|28019.4|28052.8|28012.8|0
1692655800000|2023-08-21 22:10:00|28059.3|28019.3|28041.5|28001.5|28059.4|28019.4|28041.5|28001.5|0
1692656100000|2023-08-21 22:15:00|28041.6|28001.6|28048.1|28008.1|28051.4|28011.4|28041.5|28001.5|0
1692656400000|2023-08-21 22:20:00|28048.2|28008.2|28048.1|28008.1|28051.4|28011.4|28048.1|28008.1|0
1692656700000|2023-08-21 22:25:00|28046.8|28006.8|28048.1|28008.1|28049.5|28009.5|28043.5|28003.5|0
1692657000000|2023-08-21 22:30:00|28048.2|28008.2|28046.8|28006.8|28052.8|28012.8|28046.8|28006.8|0
1692657300000|2023-08-21 22:35:00|28045.5|28005.5|28046.8|28006.8|28048.1|28008.1|28044.8|28004.8|0
1692657600000|2023-08-21 22:40:00|28045.5|28005.5|28046.8|28006.8|28046.8|28006.8|28044.8|28004.8|0
1692657900000|2023-08-21 22:45:00|28044.8|28004.8|28044.8|28004.8|28048.1|28008.1|28044.8|28004.8|0
1692658200000|2023-08-21 22:50:00|28044.2|28004.2|28044.8|28004.8|28044.8|28004.8|28043.5|28003.5|0
1692658500000|2023-08-21 22:55:00|28044.9|28004.9|28044.8|28004.8|28048.1|28008.1|28043.5|28003.5|0
1692658800000|2023-08-21 23:00:00|28044.9|28004.9|28048.1|28008.1|28048.1|28008.1|28044.8|28004.8|0
1692659100000|2023-08-21 23:05:00|28048.2|28008.2|28052.8|28012.8|28052.8|28012.8|28048.1|28008.1|0
1692659400000|2023-08-21 23:10:00|28052.7|28012.7|28059.4|28019.4|28059.4|28019.4|28052.1|28012.1|0
1692659700000|2023-08-21 23:15:00|28060.7|28020.7|28060.7|28020.7|28060.7|28020.7|28059.4|28019.4|0
1692660000000|2023-08-21 23:20:00|28060.8|28020.8|28064|28024|28067.3|28027.3|28060.7|28020.7|0
1692660300000|2023-08-21 23:25:00|28062.7|28022.7|28065.3|28025.3|28067.3|28027.3|28062.7|28022.7|0
1692660600000|2023-08-21 23:30:00|28064|28024|28065.3|28025.3|28067.3|28027.3|28062.7|28022.7|0
1692660900000|2023-08-21 23:35:00|28064.7|28024.7|28064|28024|28065.3|28025.3|28062.7|28022.7|0
1692661200000|2023-08-21 23:40:00|28064.1|28024.1|28059.4|28019.4|28065.3|28025.3|28059.4|28019.4|0
1692661500000|2023-08-21 23:45:00|28059.3|28019.3|28052.8|28012.8|28059.3|28019.3|28052.8|28012.8|0
1692661800000|2023-08-21 23:50:00|28052.7|28012.7|28040.2|28000.2|28052.8|28012.8|28040.2|28000.2|0
1692662100000|2023-08-21 23:55:00|28040.1|28000.1|28041.5|28001.5|28041.5|28001.5|28036.9|27996.9|0
1692662400000|2023-08-22 00:00:00|28041.6|28001.6|28038.9|27998.9|28046.8|28006.8|28036.9|27996.9|0
1692662700000|2023-08-22 00:05:00|28038.8|27998.8|28024.3|27984.3|28038.9|27998.9|28022.3|27982.3|0
1692663000000|2023-08-22 00:10:00|28024.2|27984.2|28043.1|28003.1|28045.1|28005.1|28021|27981|0
1692663300000|2023-08-22 00:15:00|28045.1|28005.1|28046.4|28006.4|28059.4|28019.4|28036.7|27996.7|0
1692663600000|2023-08-22 00:20:00|28049.6|28009.6|28062.4|28022.4|28069|28029|28049.6|28009.6|0
1692663900000|2023-08-22 00:25:00|28056|28016|28056|28016|28062.5|28022.5|28049.5|28009.5|0
1692664200000|2023-08-22 00:30:00|28059.2|28019.2|28055.9|28015.9|28062.6|28022.6|28043|28003|0
1692664500000|2023-08-22 00:35:00|28056|28016|28062.6|28022.6|28062.6|28022.6|28055.9|28015.9|0
1692664800000|2023-08-22 00:40:00|28062.7|28022.7|28066|28026|28069.4|28029.4|28062.7|28022.7|0
1692665100000|2023-08-22 00:45:00|28062.8|28022.8|28069.4|28029.4|28069.6|28029.6|28062.8|28022.8|0
1692665400000|2023-08-22 00:50:00|28069.5|28029.5|28069.4|28029.4|28069.5|28029.5|28069.4|28029.4|0
1692665700000|2023-08-22 00:55:00|28069.5|28029.5|28075.9|28035.9|28075.9|28035.9|28069.4|28029.4|0
1692666000000|2023-08-22 01:00:00|28072.7|28032.7|28069.2|28029.2|28075.9|28035.9|28062.7|28022.7|0
1692666300000|2023-08-22 01:05:00|28066|28026|28056.1|28016.1|28069.3|28029.3|28043.1|28003.1|0
1692666600000|2023-08-22 01:10:00|28056.2|28016.2|28049.7|28009.7|28062.7|28022.7|28049.7|28009.7|0
1692666900000|2023-08-22 01:15:00|28049.6|28009.6|28049.5|28009.5|28052.8|28012.8|28043.1|28003.1|0
1692667200000|2023-08-22 01:20:00|28049.4|28009.4|28062.8|28022.8|28062.8|28022.8|28042.9|28002.9|0
1692667500000|2023-08-22 01:25:00|28069.2|28029.2|28082.3|28042.3|28082.3|28042.3|28062.8|28022.8|0
1692667800000|2023-08-22 01:30:00|28082.4|28042.4|28095.4|28055.4|28102|28062|28082.4|28042.4|0
1692668100000|2023-08-22 01:35:00|28095.3|28055.3|28082.4|28042.4|28095.3|28055.3|28082.3|28042.3|0
1692668400000|2023-08-22 01:40:00|28082.5|28042.5|28075.7|28035.7|28088.9|28048.9|28075.7|28035.7|0
1692668700000|2023-08-22 01:45:00|28075.6|28035.6|28075.6|28035.6|28082.2|28042.2|28069.1|28029.1|0
1692669000000|2023-08-22 01:50:00|28075.5|28035.5|28056|28016|28075.5|28035.5|28049.5|28009.5|0
1692669300000|2023-08-22 01:55:00|28062.4|28022.4|28075.7|28035.7|28082.1|28042.1|28062.4|28022.4|0
1692669600000|2023-08-22 02:00:00|28082.1|28042.1|28082.2|28042.2|28088.7|28048.7|28075.6|28035.6|0
1692669900000|2023-08-22 02:05:00|28088.6|28048.6|28069.5|28029.5|28088.6|28048.6|28063|28023|0
1692670200000|2023-08-22 02:10:00|28069.6|28029.6|28076|28036|28076|28036|28063|28023|0
1692670500000|2023-08-22 02:15:00|28075.9|28035.9|28082.4|28042.4|28088.9|28048.9|28069.5|28029.5|0
1692670800000|2023-08-22 02:20:00|28082.3|28042.3|28095.5|28055.5|28095.6|28055.6|28082.3|28042.3|0
1692671100000|2023-08-22 02:25:00|28101.9|28061.9|28101.9|28061.9|28108.5|28068.5|28095.5|28055.5|0
1692671400000|2023-08-22 02:30:00|28102|28062|28102|28062|28108.5|28068.5|28095.4|28055.4|0
1692671700000|2023-08-22 02:35:00|28101.9|28061.9|28095.3|28055.3|28101.9|28061.9|28095.3|28055.3|0
1692672000000|2023-08-22 02:40:00|28095.4|28055.4|28095.2|28055.2|28095.4|28055.4|28095.2|28055.2|0
1692672300000|2023-08-22 02:45:00|28095.1|28055.1|28095.2|28055.2|28101.6|28061.6|28088.6|28048.6|0
1692672600000|2023-08-22 02:50:00|28095.1|28055.1|28101.7|28061.7|28101.7|28061.7|28095.1|28055.1|0
1692672900000|2023-08-22 02:55:00|28095.3|28055.3|28095.3|28055.3|28101.7|28061.7|28095.2|28055.2|0
1692673200000|2023-08-22 03:00:00|28095.2|28055.2|28095.2|28055.2|28095.3|28055.3|28095.2|28055.2|0
1692673500000|2023-08-22 03:05:00|28095.3|28055.3|28101.9|28061.9|28108.4|28068.4|28095.3|28055.3|0
1692673800000|2023-08-22 03:10:00|28101.8|28061.8|28102|28062|28108.4|28068.4|28101.8|28061.8|0
1692674100000|2023-08-22 03:15:00|28101.9|28061.9|28108.5|28068.5|28108.6|28068.6|28101.9|28061.9|0
1692674400000|2023-08-22 03:20:00|28108.4|28068.4|28108.5|28068.5|28108.6|28068.6|28102.1|28062.1|0
1692674700000|2023-08-22 03:25:00|28102.1|28062.1|28102.1|28062.1|28108.6|28068.6|28102.1|28062.1|0
1692675000000|2023-08-22 03:30:00|28102.2|28062.2|28095.5|28055.5|28102.2|28062.2|28089.1|28049.1|0
1692675300000|2023-08-22 03:35:00|28095.6|28055.6|28095.4|28055.4|28095.6|28055.6|28095.4|28055.4|0
1692675600000|2023-08-22 03:40:00|28095.5|28055.5|28095.5|28055.5|28102|28062|28089.1|28049.1|0
1692675900000|2023-08-22 03:45:00|28095.6|28055.6|28095.6|28055.6|28102|28062|28095.5|28055.5|0
1692676200000|2023-08-22 03:50:00|28095.5|28055.5|28102|28062|28102|28062|28095.5|28055.5|0
1692676500000|2023-08-22 03:55:00|28108.4|28068.4|28102|28062|28108.4|28068.4|28101.9|28061.9|0
1692676800000|2023-08-22 04:00:00|28101.9|28061.9|28095.3|28055.3|28102|28062|28095.3|28055.3|0
1692677100000|2023-08-22 04:05:00|28092.1|28052.1|28095.5|28055.5|28095.5|28055.5|28092.1|28052.1|0
1692677400000|2023-08-22 04:10:00|28095.4|28055.4|28095.5|28055.5|28095.5|28055.5|28095.4|28055.4|0
1692677700000|2023-08-22 04:15:00|28095.6|28055.6|28095.5|28055.5|28095.6|28055.6|28095.4|28055.4|0
1692678000000|2023-08-22 04:20:00|28089.1|28049.1|28095.4|28055.4|28095.4|28055.4|28089|28049|0
1692678300000|2023-08-22 04:25:00|28089|28049|28089|28049|28095.5|28055.5|28089|28049|0
1692678600000|2023-08-22 04:30:00|28092.2|28052.2|28095.3|28055.3|28095.4|28055.4|28088.9|28048.9|0
1692678900000|2023-08-22 04:35:00|28095.4|28055.4|28095.2|28055.2|28095.4|28055.4|28088.8|28048.8|0
1692679200000|2023-08-22 04:40:00|28095.3|28055.3|28095.2|28055.2|28095.3|28055.3|28088.8|28048.8|0
1692679500000|2023-08-22 04:45:00|28095.3|28055.3|28095.1|28055.1|28095.3|28055.3|28088.7|28048.7|0
1692679800000|2023-08-22 04:50:00|28095.2|28055.2|28088.7|28048.7|28095.2|28055.2|28088.7|28048.7|0
1692680100000|2023-08-22 04:55:00|28088.6|28048.6|28088.7|28048.7|28095.1|28055.1|28088.6|28048.6|0
1692680400000|2023-08-22 05:00:00|28088.6|28048.6|28088.7|28048.7|28088.8|28048.8|28088.6|28048.6|0
1692680700000|2023-08-22 05:05:00|28088.8|28048.8|28079.6|28039.6|28108.3|28068.3|28075.6|28035.6|0
1692681000000|2023-08-22 05:10:00|28082.8|28042.8|28096.1|28056.1|28096.1|28056.1|28076.4|28036.4|0
1692681300000|2023-08-22 05:15:00|28096|28056|28083|28043|28096.1|28056.1|28082.9|28042.9|0
1692681600000|2023-08-22 05:20:00|28089.4|28049.4|28083.1|28043.1|28089.5|28049.5|28083|28043|0
1692681900000|2023-08-22 05:25:00|28089.5|28049.5|28089.6|28049.6|28089.6|28049.6|28083|28043|0
1692682200000|2023-08-22 05:30:00|28083.2|28043.2|28069.9|28029.9|28089.6|28049.6|28069.9|28029.9|0
1692682500000|2023-08-22 05:35:00|28069.8|28029.8|28076.5|28036.5|28076.6|28036.6|28069.8|28029.8|0
1692682800000|2023-08-22 05:40:00|28076.4|28036.4|28076.6|28036.6|28089.6|28049.6|28076.4|28036.4|0
1692683100000|2023-08-22 05:45:00|28076.7|28036.7|28083.2|28043.2|28083.3|28043.3|28076.6|28036.6|0
1692683400000|2023-08-22 05:50:00|28083.1|28043.1|28089.7|28049.7|28096.2|28056.2|28076.7|28036.7|0
1692683700000|2023-08-22 05:55:00|28089.6|28049.6|28089.8|28049.8|28096.1|28056.1|28083.2|28043.2|0
1692684000000|2023-08-22 06:00:00|28083.4|28043.4|28074.9|28059.9|28094.9|28079.9|28069.9|28043.4|26
1692684300000|2023-08-22 06:05:00|28077.4|28062.4|28102.4|28087.4|28107.4|28092.4|28077.4|28062.4|61
1692684600000|2023-08-22 06:10:00|28099.9|28084.9|28122.4|28107.4|28122.4|28107.4|28092.4|28077.4|43
1692684900000|2023-08-22 06:15:00|28119.9|28104.9|28139.9|28124.9|28144.9|28129.9|28114.9|28099.9|33
1692685200000|2023-08-22 06:20:00|28142.4|28127.4|28142.4|28127.4|28149.9|28134.9|28137.4|28122.4|36
1692685500000|2023-08-22 06:25:00|28144.9|28129.9|28137.4|28122.4|28144.9|28129.9|28137.4|28122.4|13
1692685800000|2023-08-22 06:30:00|28142.4|28127.4|28137.4|28122.4|28142.4|28127.4|28132.4|28117.4|11
1692686100000|2023-08-22 06:35:00|28134.9|28119.9|28117.4|28102.4|28137.4|28122.4|28117.4|28102.4|10
1692686400000|2023-08-22 06:40:00|28114.9|28099.9|28132.4|28117.4|28132.4|28117.4|28109.9|28094.9|41
1692686700000|2023-08-22 06:45:00|28129.9|28114.9|28117.4|28102.4|28129.9|28114.9|28114.9|28099.9|14
1692687000000|2023-08-22 06:50:00|28114.9|28099.9|28137.4|28122.4|28137.4|28122.4|28114.9|28099.9|25
1692687300000|2023-08-22 06:55:00|28134.9|28119.9|28159.9|28144.9|28177.4|28162.4|28132.4|28117.4|125
1692687600000|2023-08-22 07:00:00|28157.4|28142.4|28167.4|28152.4|28172.4|28157.4|28124.9|28109.9|599
1692687900000|2023-08-22 07:05:00|28164.9|28149.9|28187.4|28172.4|28192.4|28177.4|28157.4|28142.4|263
1692688200000|2023-08-22 07:10:00|28189.9|28174.9|28177.4|28162.4|28197.4|28182.4|28152.4|28137.4|313
1692688500000|2023-08-22 07:15:00|28172.4|28157.4|28152.4|28137.4|28192.4|28177.4|28147.4|28132.4|222
1692688800000|2023-08-22 07:20:00|28147.4|28132.4|28117.4|28102.4|28172.4|28157.4|28102.4|28087.4|317
1692689100000|2023-08-22 07:25:00|28122.4|28107.4|28092.4|28077.4|28127.4|28112.4|28044.9|28029.9|436
1692689400000|2023-08-22 07:30:00|28089.9|28074.9|28162.4|28147.4|28167.4|28152.4|28074.9|28059.9|276
1692689700000|2023-08-22 07:35:00|28167.4|28152.4|28184.9|28169.9|28187.4|28172.4|28147.4|28132.4|164
1692690000000|2023-08-22 07:40:00|28188.3|28173.3|28225.8|28210.8|28230.8|28215.8|28170.8|28155.8|220
1692690300000|2023-08-22 07:45:00|28228.3|28213.3|28260.8|28245.8|28260.8|28245.8|28220.8|28205.8|216
1692690600000|2023-08-22 07:50:00|28263.3|28248.3|28255.8|28240.8|28280.8|28265.8|28245.8|28230.8|183
1692690900000|2023-08-22 07:55:00|28258.3|28243.3|28263.3|28248.3|28265.8|28250.8|28240.8|28225.8|134
1692691200000|2023-08-22 08:00:00|28265.8|28250.8|28273.3|28258.3|28275.8|28260.8|28250.8|28235.8|111
1692691500000|2023-08-22 08:05:00|28275.8|28260.8|28268.3|28253.3|28280.8|28265.8|28260.8|28245.8|124
1692691800000|2023-08-22 08:10:00|28270.8|28255.8|28258.3|28243.3|28275.8|28260.8|28250.8|28235.8|81
1692692100000|2023-08-22 08:15:00|28260.8|28245.8|28245.8|28230.8|28270.8|28255.8|28225.8|28210.8|56
1692692400000|2023-08-22 08:20:00|28243.3|28228.3|28270.8|28255.8|28270.8|28255.8|28240.8|28225.8|53
1692692700000|2023-08-22 08:25:00|28265.8|28250.8|28240.8|28225.8|28265.8|28250.8|28235.8|28220.8|71
1692693000000|2023-08-22 08:30:00|28238.3|28223.3|28235.8|28220.8|28255.8|28240.8|28235.8|28220.8|53
1692693300000|2023-08-22 08:35:00|28238.3|28223.3|28250.8|28235.8|28258.3|28243.3|28230.8|28215.8|37
1692693600000|2023-08-22 08:40:00|28248.3|28233.3|28280.8|28265.8|28280.8|28265.8|28245.8|28230.8|69
1692693900000|2023-08-22 08:45:00|28278.3|28263.3|28265.8|28250.8|28278.3|28263.3|28250.8|28235.8|38
1692694200000|2023-08-22 08:50:00|28263.3|28248.3|28260.8|28245.8|28270.8|28255.8|28255.8|28240.8|32
1692694500000|2023-08-22 08:55:00|28258.3|28243.3|28278.3|28263.3|28280.8|28265.8|28248.3|28233.3|120
1692694800000|2023-08-22 09:00:00|28280.8|28265.8|28275.8|28260.8|28285.8|28270.8|28270.8|28255.8|65
1692695100000|2023-08-22 09:05:00|28278.3|28263.3|28273.3|28258.3|28285.8|28270.8|28270.8|28255.8|88
1692695400000|2023-08-22 09:10:00|28270.8|28255.8|28273.3|28258.3|28280.8|28265.8|28270.8|28255.8|61
1692695700000|2023-08-22 09:15:00|28275.8|28260.8|28255.8|28240.8|28275.8|28260.8|28255.8|28240.8|42
1692696000000|2023-08-22 09:20:00|28250.8|28235.8|28280.8|28265.8|28280.8|28265.8|28245.8|28230.8|50
1692696300000|2023-08-22 09:25:00|28275.8|28260.8|28285.8|28270.8|28290.8|28275.8|28275.8|28260.8|50
1692696600000|2023-08-22 09:30:00|28288.3|28273.3|28290.8|28275.8|28295.8|28280.8|28280.8|28265.8|77
1692696900000|2023-08-22 09:35:00|28288.3|28273.3|28295.8|28280.8|28295.8|28280.8|28285.8|28270.8|42
1692697200000|2023-08-22 09:40:00|28298.3|28283.3|28305.8|28290.8|28310.8|28295.8|28293.3|28278.3|74
1692697500000|2023-08-22 09:45:00|28310.8|28295.8|28300.8|28285.8|28310.8|28295.8|28295.8|28280.8|67
1692697800000|2023-08-22 09:50:00|28305.8|28290.8|28295.8|28280.8|28315.8|28300.8|28295.8|28280.8|85
1692698100000|2023-08-22 09:55:00|28300.8|28285.8|28280.8|28265.8|28305.8|28290.8|28280.8|28265.8|47
1692698400000|2023-08-22 10:00:00|28285.8|28270.8|28280.8|28265.8|28300.8|28285.8|28280.8|28265.8|45
1692698700000|2023-08-22 10:05:00|28283.3|28268.3|28288.3|28273.3|28300.8|28285.8|28280.8|28265.8|75
1692699000000|2023-08-22 10:10:00|28290.8|28275.8|28288.3|28273.3|28295.8|28280.8|28283.3|28268.3|44
1692699300000|2023-08-22 10:15:00|28285.8|28270.8|28275.8|28260.8|28290.8|28275.8|28268.3|28253.3|42
1692699600000|2023-08-22 10:20:00|28280.8|28265.8|28285.8|28270.8|28295.8|28280.8|28275.8|28260.8|34
1692699900000|2023-08-22 10:25:00|28288.3|28273.3|28288.3|28273.3|28295.8|28280.8|28280.8|28265.8|24
1692700200000|2023-08-22 10:30:00|28290.8|28275.8|28290.8|28275.8|28298.3|28283.3|28290.8|28275.8|42
1692700500000|2023-08-22 10:35:00|28293.3|28278.3|28295.8|28280.8|28303.3|28288.3|28290.8|28275.8|18
1692700800000|2023-08-22 10:40:00|28300.8|28285.8|28300.8|28285.8|28303.3|28288.3|28295.8|28280.8|42
1692701100000|2023-08-22 10:45:00|28303.3|28288.3|28295.8|28280.8|28305.8|28290.8|28295.8|28280.8|50
1692701400000|2023-08-22 10:50:00|28293.3|28278.3|28285.8|28270.8|28295.8|28280.8|28285.8|28270.8|58
1692701700000|2023-08-22 10:55:00|28283.3|28268.3|28278.3|28263.3|28283.3|28268.3|28268.3|28253.3|35
1692702000000|2023-08-22 11:00:00|28280.8|28265.8|28280.8|28265.8|28285.8|28270.8|28275.8|28260.8|52
1692702300000|2023-08-22 11:05:00|28275.8|28260.8|28280.8|28265.8|28285.8|28270.8|28275.8|28260.8|22
1692702600000|2023-08-22 11:10:00|28285.8|28270.8|28290.8|28275.8|28290.8|28275.8|28275.8|28260.8|27
1692702900000|2023-08-22 11:15:00|28288.3|28273.3|28290.8|28275.8|28290.8|28275.8|28280.8|28265.8|36
1692703200000|2023-08-22 11:20:00|28288.3|28273.3|28290.8|28275.8|28290.8|28275.8|28280.8|28265.8|23
1692703500000|2023-08-22 11:25:00|28285.8|28270.8|28290.8|28275.8|28295.8|28280.8|28280.8|28265.8|41
1692703800000|2023-08-22 11:30:00|28293.3|28278.3|28290.8|28275.8|28300.8|28285.8|28290.8|28275.8|39
1692704100000|2023-08-22 11:35:00|28288.3|28273.3|28293.3|28278.3|28295.8|28280.8|28285.8|28270.8|25
1692704400000|2023-08-22 11:40:00|28292.2|28277.2|28304.7|28289.7|28307.2|28292.2|28292.2|28277.2|32
1692704700000|2023-08-22 11:45:00|28307.2|28292.2|28309.7|28294.7|28314.7|28299.7|28304.7|28289.7|81
1692705000000|2023-08-22 11:50:00|28312.2|28297.2|28314.7|28299.7|28319.7|28304.7|28309.7|28294.7|34
1692705300000|2023-08-22 11:55:00|28312.2|28297.2|28314.7|28299.7|28322.2|28307.2|28309.7|28294.7|26
1692705600000|2023-08-22 12:00:00|28319.7|28304.7|28319.7|28304.7|28324.7|28309.7|28314.7|28299.7|38
1692705900000|2023-08-22 12:05:00|28322.2|28307.2|28314.7|28299.7|28329.7|28314.7|28314.7|28299.7|97
1692706200000|2023-08-22 12:10:00|28312.2|28297.2|28314.7|28299.7|28319.7|28304.7|28309.7|28294.7|30
1692706500000|2023-08-22 12:15:00|28312.2|28297.2|28304.7|28289.7|28314.7|28299.7|28294.7|28279.7|63
1692706800000|2023-08-22 12:20:00|28299.7|28284.7|28299.7|28284.7|28304.7|28289.7|28294.7|28279.7|19
1692707100000|2023-08-22 12:25:00|28302.2|28287.2|28289.7|28274.7|28304.7|28289.7|28289.7|28274.7|62
1692707400000|2023-08-22 12:30:00|28284.7|28269.7|28294.7|28279.7|28302.2|28287.2|28284.7|28269.7|65
1692707700000|2023-08-22 12:35:00|28292.2|28277.2|28284.7|28269.7|28294.7|28279.7|28284.7|28269.7|38
1692708000000|2023-08-22 12:40:00|28287.2|28272.2|28259.7|28244.7|28287.2|28272.2|28259.7|28244.7|69
1692708300000|2023-08-22 12:45:00|28262.2|28247.2|28269.7|28254.7|28279.7|28264.7|28259.7|28244.7|96
1692708600000|2023-08-22 12:50:00|28272.2|28257.2|28287.2|28272.2|28289.7|28274.7|28269.7|28254.7|72
1692708900000|2023-08-22 12:55:00|28284.7|28269.7|28282.2|28267.2|28289.7|28274.7|28279.7|28264.7|75
1692709200000|2023-08-22 13:00:00|28279.7|28264.7|28279.7|28264.7|28289.7|28274.7|28274.7|28259.7|78
1692709500000|2023-08-22 13:05:00|28284.7|28269.7|28279.7|28264.7|28284.7|28269.7|28274.7|28259.7|46
1692709800000|2023-08-22 13:10:00|28277.2|28262.2|28259.7|28244.7|28279.7|28264.7|28259.7|28244.7|59
1692710100000|2023-08-22 13:15:00|28264.7|28249.7|28264.7|28249.7|28267.2|28252.2|28259.7|28244.7|25
1692710400000|2023-08-22 13:20:00|28262.2|28247.2|28264.7|28249.7|28269.7|28254.7|28254.7|28239.7|64
1692710700000|2023-08-22 13:25:00|28262.2|28247.2|28274.7|28259.7|28274.7|28259.7|28259.7|28244.7|38
1692711000000|2023-08-22 13:30:00|28272.2|28257.2|28279.7|28264.7|28284.7|28269.7|28259.7|28244.7|112
1692711300000|2023-08-22 13:35:00|28277.2|28262.2|28259.7|28244.7|28279.7|28264.7|28259.7|28244.7|46
1692711600000|2023-08-22 13:40:00|28257.2|28242.2|28244.7|28229.7|28259.7|28244.7|28244.7|28229.7|98
1692711900000|2023-08-22 13:45:00|28247.2|28232.2|28229.7|28214.7|28249.7|28234.7|28229.7|28214.7|87
1692712200000|2023-08-22 13:50:00|28227.2|28212.2|28184.7|28169.7|28229.7|28214.7|28174.7|28159.7|265
1692712500000|2023-08-22 13:55:00|28179.7|28164.7|28184.7|28169.7|28209.7|28194.7|28177.2|28162.2|152
1692712800000|2023-08-22 14:00:00|28179.7|28164.7|28219.7|28204.7|28219.7|28204.7|28179.7|28164.7|155
1692713100000|2023-08-22 14:05:00|28222.2|28207.2|28194.7|28179.7|28229.7|28214.7|28194.7|28179.7|109
1692713400000|2023-08-22 14:10:00|28196.4|28181.4|28221.4|28206.4|28236.4|28221.4|28193.9|28178.9|53
1692713700000|2023-08-22 14:15:00|28223.9|28208.9|28236.4|28221.4|28241.4|28226.4|28211.4|28196.4|105
1692714000000|2023-08-22 14:20:00|28233.9|28218.9|28221.4|28206.4|28248.9|28233.9|28216.4|28201.4|163
1692714300000|2023-08-22 14:25:00|28223.9|28208.9|28211.4|28196.4|28231.4|28216.4|28211.4|28196.4|57
1692714600000|2023-08-22 14:30:00|28216.4|28201.4|28176.4|28161.4|28216.4|28201.4|28171.4|28156.4|120
1692714900000|2023-08-22 14:35:00|28178.9|28163.9|28211.4|28196.4|28211.4|28196.4|28176.4|28161.4|76
1692715200000|2023-08-22 14:40:00|28208.9|28193.9|28198.9|28183.9|28216.4|28201.4|28191.4|28176.4|141
1692715500000|2023-08-22 14:45:00|28201.4|28186.4|28203.9|28188.9|28211.4|28196.4|28191.4|28176.4|61
1692715800000|2023-08-22 14:50:00|28201.4|28186.4|28216.4|28201.4|28221.4|28206.4|28193.9|28178.9|54
1692716100000|2023-08-22 14:55:00|28221.4|28206.4|28211.4|28196.4|28226.4|28211.4|28206.4|28191.4|87
1692716400000|2023-08-22 15:00:00|28208.9|28193.9|28186.4|28171.4|28216.4|28201.4|28186.4|28171.4|95
1692716700000|2023-08-22 15:05:00|28183.9|28168.9|28176.4|28161.4|28186.4|28171.4|28171.4|28156.4|90
1692717000000|2023-08-22 15:10:00|28173.9|28158.9|28181.4|28166.4|28196.4|28181.4|28171.4|28156.4|85
1692717300000|2023-08-22 15:15:00|28183.9|28168.9|28181.4|28166.4|28191.4|28176.4|28171.4|28156.4|141
1692717600000|2023-08-22 15:20:00|28176.4|28161.4|28176.4|28161.4|28186.4|28171.4|28171.4|28156.4|165
1692717900000|2023-08-22 15:25:00|28173.9|28158.9|28183.9|28168.9|28186.4|28171.4|28171.4|28156.4|199
1692718200000|2023-08-22 15:30:00|28186.4|28171.4|28168.9|28153.9|28186.4|28171.4|28163.9|28148.9|247
1692718500000|2023-08-22 15:35:00|28171.4|28156.4|28166.4|28151.4|28181.4|28166.4|28166.4|28151.4|180
1692718800000|2023-08-22 15:40:00|28168.9|28153.9|28158.9|28143.9|28171.4|28156.4|28156.4|28141.4|42
1692719100000|2023-08-22 15:45:00|28156.4|28141.4|28156.4|28141.4|28161.4|28146.4|28153.9|28138.9|17
1692719400000|2023-08-22 15:50:00|28158.9|28138.9|28153.9|28133.9|28163.9|28138.9|28148.9|28128.9|34
1692719700000|2023-08-22 15:55:00|28158.9|28128.9|28143.9|28123.9|28158.9|28138.9|28143.9|28123.9|36
1692720000000|2023-08-22 16:00:00|28138.9|28118.9|28138.9|28118.9|28148.9|28123.9|28133.9|28113.9|12
1692720300000|2023-08-22 16:05:00|28133.9|28113.9|28133.9|28113.9|28138.9|28118.9|28133.9|28108.9|11
1692720600000|2023-08-22 16:10:00|28128.9|28108.9|28118.9|28098.9|28133.9|28108.9|28113.9|28093.9|55
1692720900000|2023-08-22 16:15:00|28123.9|28103.9|28123.9|28103.9|28128.9|28108.9|28113.9|28093.9|45
1692721200000|2023-08-22 16:20:00|28128.9|28098.9|28128.9|28108.9|28128.9|28108.9|28123.9|28098.9|41
1692721500000|2023-08-22 16:25:00|28123.9|28103.9|28143.9|28123.9|28143.9|28123.9|28123.9|28098.9|6
1692721800000|2023-08-22 16:30:00|28138.9|28118.9|28138.9|28118.9|28148.9|28128.9|28138.9|28118.9|58
1692722100000|2023-08-22 16:35:00|28143.9|28113.9|28163.9|28138.9|28163.9|28138.9|28138.9|28113.9|11
1692722400000|2023-08-22 16:40:00|28158.9|28143.9|28168.9|28148.9|28173.9|28153.9|28158.9|28138.9|29
1692722700000|2023-08-22 16:45:00|28173.9|28153.9|28163.9|28138.9|28173.9|28153.9|28163.9|28138.9|30
1692723000000|2023-08-22 16:50:00|28158.9|28143.9|28173.9|28148.9|28178.9|28153.9|28158.9|28138.9|8
1692723300000|2023-08-22 16:55:00|28168.9|28153.9|28158.9|28138.9|28173.9|28153.9|28158.9|28138.9|22
1692723600000|2023-08-22 17:00:00|28153.9|28133.9|28128.9|28108.9|28158.9|28143.9|28128.9|28108.9|32
1692723900000|2023-08-22 17:05:00|28133.9|28113.9|28128.9|28108.9|28133.9|28113.9|28118.9|28098.9|13
1692724200000|2023-08-22 17:10:00|28133.9|28113.9|28108.9|28088.9|28133.9|28113.9|28108.9|28088.9|30
1692724500000|2023-08-22 17:15:00|28103.9|28083.9|28108.9|28088.9|28113.9|28093.9|28098.9|28078.9|31
1692724800000|2023-08-22 17:20:00|28113.9|28083.9|28113.9|28093.9|28118.9|28098.9|28108.9|28083.9|1
1692725100000|2023-08-22 17:25:00|28108.9|28088.9|28118.9|28098.9|28118.9|28098.9|28108.9|28088.9|9
1692725400000|2023-08-22 17:30:00|28123.9|28103.9|28118.9|28098.9|28123.9|28103.9|28113.9|28093.9|23
1692725700000|2023-08-22 17:35:00|28113.9|28093.9|28108.9|28088.9|28123.9|28103.9|28108.9|28088.9|23
1692726000000|2023-08-22 17:40:00|28113.9|28083.9|28108.9|28088.9|28113.9|28093.9|28103.9|28083.9|9
1692726300000|2023-08-22 17:45:00|28103.9|28083.9|28098.9|28078.9|28108.9|28088.9|28093.9|28073.9|22
1692726600000|2023-08-22 17:50:00|28103.9|28083.9|28098.9|28078.9|28108.9|28083.9|28093.9|28073.9|13
1692726900000|2023-08-22 17:55:00|28103.9|28083.9|28108.9|28088.9|28113.9|28088.9|28098.9|28078.9|11
1692727200000|2023-08-22 18:00:00|28103.9|28083.9|28108.9|28083.9|28118.9|28098.9|28093.9|28073.9|17
1692727500000|2023-08-22 18:05:00|28103.9|28088.9|28113.9|28093.9|28118.9|28093.9|28103.9|28088.9|8
1692727800000|2023-08-22 18:10:00|28118.9|28083.9|28103.9|28083.9|28118.9|28083.9|28098.9|28078.9|7
1692728100000|2023-08-22 18:15:00|28098.9|28078.9|28103.9|28078.9|28108.9|28088.9|28098.9|28078.9|14
1692728400000|2023-08-22 18:20:00|28098.9|28073.9|28103.9|28083.9|28108.9|28088.9|28093.9|28073.9|4
1692728700000|2023-08-22 18:25:00|28108.9|28088.9|28123.9|28108.9|28128.9|28108.9|28103.9|28083.9|15
1692729000000|2023-08-22 18:30:00|28126.4|28111.4|28131.4|28116.4|28136.4|28121.4|28121.4|28106.4|11
1692729300000|2023-08-22 18:35:00|28136.4|28121.4|28131.4|28116.4|28141.4|28126.4|28126.4|28111.4|11
1692729600000|2023-08-22 18:40:00|28126.4|28111.4|28116.4|28101.4|28126.4|28111.4|28113.9|28098.9|11
1692729900000|2023-08-22 18:45:00|28118.9|28103.9|28116.4|28101.4|28118.9|28103.9|28106.4|28091.4|17
1692730200000|2023-08-22 18:50:00|28113.9|28098.9|28111.4|28096.4|28116.4|28101.4|28106.4|28091.4|9
1692730500000|2023-08-22 18:55:00|28113.9|28098.9|28123.9|28108.9|28123.9|28108.9|28111.4|28096.4|8
1692730800000|2023-08-22 19:00:00|28121.4|28106.4|28126.4|28111.4|28126.4|28111.4|28116.4|28101.4|23
1692731100000|2023-08-22 19:05:00|28128.9|28113.9|28136.4|28121.4|28141.4|28126.4|28126.4|28111.4|12
1692731400000|2023-08-22 19:10:00|28141.4|28126.4|28141.4|28126.4|28141.4|28126.4|28136.4|28121.4|12
1692731700000|2023-08-22 19:15:00|28136.4|28121.4|28131.4|28116.4|28141.4|28126.4|28131.4|28116.4|15
1692732000000|2023-08-22 19:20:00|28133.9|28118.9|28123.9|28108.9|28136.4|28121.4|28118.9|28103.9|5
1692732300000|2023-08-22 19:25:00|28126.4|28111.4|28116.4|28101.4|28128.9|28113.9|28113.9|28098.9|4
1692732600000|2023-08-22 19:30:00|28113.9|28098.9|28106.4|28091.4|28116.4|28101.4|28101.4|28086.4|36
1692732900000|2023-08-22 19:35:00|28101.4|28086.4|28086.4|28071.4|28103.9|28088.9|28086.4|28071.4|18
1692733200000|2023-08-22 19:40:00|28083.9|28068.9|28081.4|28066.4|28086.4|28071.4|28071.4|28056.4|80
1692733500000|2023-08-22 19:45:00|28078.9|28063.9|28086.4|28071.4|28091.4|28076.4|28076.4|28061.4|13
1692733800000|2023-08-22 19:50:00|28088.9|28073.9|28096.4|28081.4|28101.4|28086.4|28086.4|28071.4|26
1692734100000|2023-08-22 19:55:00|28098.9|28083.9|28098.9|28083.9|28121.4|28106.4|28086.4|28071.4|26
1692734400000|2023-08-22 20:00:00|28107|28067|28096|28056|28110.3|28070.3|28094|28054|0
1692734700000|2023-08-22 20:05:00|28096.6|28056.6|28102.6|28062.6|28103.9|28063.9|28096|28056|0
1692735000000|2023-08-22 20:10:00|28103.9|28063.9|28099.3|28059.3|28103.9|28063.9|28099.3|28059.3|0
1692735300000|2023-08-22 20:15:00|28099.2|28059.2|28099.3|28059.3|28099.3|28059.3|28096|28056|0
1692735600000|2023-08-22 20:20:00|28099.2|28059.2|28100.6|28060.6|28102.6|28062.6|28097.3|28057.3|0
1692735900000|2023-08-22 20:25:00|28099.9|28059.9|28094|28054|28100.6|28060.6|28094|28054|0
1692736200000|2023-08-22 20:30:00|28092.7|28052.7|28097.3|28057.3|28097.3|28057.3|28092.7|28052.7|0
1692736500000|2023-08-22 20:35:00|28097.4|28057.4|28097.3|28057.3|28100.6|28060.6|28097.3|28057.3|0
1692736800000|2023-08-22 20:40:00|28098|28058|28097.3|28057.3|28099.3|28059.3|28097.3|28057.3|0
1692737100000|2023-08-22 20:45:00|28096.6|28056.6|28097.3|28057.3|28097.3|28057.3|28096|28056|0
1692737400000|2023-08-22 20:50:00|28098|28058|28100.6|28060.6|28100.6|28060.6|28097.3|28057.3|0
1692737700000|2023-08-22 20:55:00|28101.3|28061.3|28105.9|28065.9|28107.9|28067.9|28100.6|28060.6|0
1692738000000|2023-08-22 21:00:00|28105.8|28065.8|28107.9|28067.9|28108.5|28068.5|28104.6|28064.6|0
1692738300000|2023-08-22 21:05:00|28107.8|28067.8|28111.2|28071.2|28114.5|28074.5|28106.5|28066.5|0
1692738600000|2023-08-22 21:10:00|28111.3|28071.3|28115.1|28075.1|28117.8|28077.8|28111.3|28071.3|0
1692738900000|2023-08-22 21:15:00|28115.2|28075.2|28111.8|28071.8|28115.8|28075.8|28111.8|28071.8|0
1692739200000|2023-08-22 21:20:00|28111.9|28071.9|28115.8|28075.8|28116.5|28076.5|28111.9|28071.9|0
1692739500000|2023-08-22 21:25:00|28115.1|28075.1|28115.8|28075.8|28115.8|28075.8|28113.1|28073.1|0
1692739800000|2023-08-22 21:30:00|28115.7|28075.7|28111.8|28071.8|28115.7|28075.7|28111.2|28071.2|0
1692740100000|2023-08-22 21:35:00|28111.2|28071.2|28111.8|28071.8|28112.5|28072.5|28111.2|28071.2|0
1692740400000|2023-08-22 21:40:00|28111.2|28071.2|28109.8|28069.8|28112.5|28072.5|28109.8|28069.8|0
1692740700000|2023-08-22 21:45:00|28109.9|28069.9|28109.8|28069.8|28110.5|28070.5|28109.8|28069.8|0
1692741000000|2023-08-22 21:50:00|28109.9|28069.9|28110.5|28070.5|28111.2|28071.2|28109.9|28069.9|0
1692741300000|2023-08-22 21:55:00|28109.8|28069.8|28111.4|28071.4|28111.4|28071.4|28108.5|28068.5|0
1692741600000|2023-08-22 22:00:00|28111.2|28071.2|28122|28082|28122|28082|28105.4|28065.4|0
1692741900000|2023-08-22 22:05:00|28121.9|28081.9|28117.3|28077.3|28122|28082|28116|28076|0
1692742200000|2023-08-22 22:10:00|28117.4|28077.4|28123.9|28083.9|28125.3|28085.3|28117.3|28077.3|0
1692742500000|2023-08-22 22:15:00|28122|28082|28126.6|28086.6|28129.9|28089.9|28120.6|28080.6|0
1692742800000|2023-08-22 22:20:00|28128.6|28088.6|28125.3|28085.3|28129.9|28089.9|28123.9|28083.9|0
1692743100000|2023-08-22 22:25:00|28125.2|28085.2|28122|28082|28125.2|28085.2|28122|28082|0
1692743400000|2023-08-22 22:30:00|28123.9|28083.9|28122|28082|28123.9|28083.9|28118.7|28078.7|0
1692743700000|2023-08-22 22:35:00|28121.9|28081.9|28117.3|28077.3|28121.9|28081.9|28116|28076|0
1692744000000|2023-08-22 22:40:00|28117.4|28077.4|28118.7|28078.7|28120.6|28080.6|28117.3|28077.3|0
1692744300000|2023-08-22 22:45:00|28120.6|28080.6|28123.9|28083.9|28123.9|28083.9|28120.6|28080.6|0
1692744600000|2023-08-22 22:50:00|28122|28082|28117.3|28077.3|28123.9|28083.9|28117.3|28077.3|0
1692744900000|2023-08-22 22:55:00|28117.4|28077.4|28118.7|28078.7|28118.7|28078.7|28116|28076|0
1692745200000|2023-08-22 23:00:00|28118.6|28078.6|28117.3|28077.3|28118.6|28078.6|28116|28076|0
1692745500000|2023-08-22 23:05:00|28116.7|28076.7|28116|28076|28118.7|28078.7|28116|28076|0
1692745800000|2023-08-22 23:10:00|28117.3|28077.3|28117.3|28077.3|28117.3|28077.3|28117.3|28077.3|0
1692746100000|2023-08-22 23:15:00|28117.4|28077.4|28117.3|28077.3|28118.7|28078.7|28116|28076|0
1692746400000|2023-08-22 23:20:00|28117.4|28077.4|28117.3|28077.3|28118.7|28078.7|28117.3|28077.3|0
1692746700000|2023-08-22 23:25:00|28117.4|28077.4|28118.7|28078.7|28118.7|28078.7|28117.3|28077.3|0
1692747000000|2023-08-22 23:30:00|28120.6|28080.6|28117.3|28077.3|28122|28082|28116|28076|0
1692747300000|2023-08-22 23:35:00|28117.4|28077.4|28117.3|28077.3|28118.7|28078.7|28116|28076|0
1692747600000|2023-08-22 23:40:00|28117.4|28077.4|28117.3|28077.3|28120.6|28080.6|28116|28076|0
1692747900000|2023-08-22 23:45:00|28116|28076|28114|28074|28117.3|28077.3|28107.4|28067.4|0
1692748200000|2023-08-22 23:50:00|28113.4|28073.4|28107.4|28067.4|28114|28074|28107.4|28067.4|0
1692748500000|2023-08-22 23:55:00|28106.1|28066.1|28112.7|28072.7|28112.7|28072.7|28106.1|28066.1|0
1692748800000|2023-08-23 00:00:00|28112.6|28072.6|28116|28076|28116|28076|28107.4|28067.4|0
1692749100000|2023-08-23 00:05:00|28114.7|28074.7|28126.6|28086.6|28126.6|28086.6|28113.4|28073.4|0
1692749400000|2023-08-23 00:10:00|28126.5|28086.5|28125.5|28085.5|28128.8|28088.8|28118.9|28078.9|0
1692749700000|2023-08-23 00:15:00|28126.8|28086.8|28155.1|28115.1|28161.5|28121.5|28125.5|28085.5|0
1692750000000|2023-08-23 00:20:00|28151.9|28111.9|28155.1|28115.1|28161.5|28121.5|28151.9|28111.9|0
1692750300000|2023-08-23 00:25:00|28155.2|28115.2|28161.6|28121.6|28161.7|28121.7|28155.1|28115.1|0
1692750600000|2023-08-23 00:30:00|28161.5|28121.5|28171.3|28131.3|28174.6|28134.6|28161.5|28121.5|0
1692750900000|2023-08-23 00:35:00|28174.5|28134.5|28174.5|28134.5|28174.6|28134.6|28168|28128|0
1692751200000|2023-08-23 00:40:00|28174.4|28134.4|28174.5|28134.5|28174.5|28134.5|28168|28128|0
1692751500000|2023-08-23 00:45:00|28174.6|28134.6|28174.5|28134.5|28174.6|28134.6|28174.5|28134.5|0
1692751800000|2023-08-23 00:50:00|28174.4|28134.4|28174.5|28134.5|28174.6|28134.6|28174.4|28134.4|0
1692752100000|2023-08-23 00:55:00|28174.6|28134.6|28174.6|28134.6|28181|28141|28174.5|28134.5|0
1692752400000|2023-08-23 01:00:00|28174.5|28134.5|28177.9|28137.9|28181.1|28141.1|28168|28128|0
1692752700000|2023-08-23 01:05:00|28181.1|28141.1|28181.1|28141.1|28181.2|28141.2|28181|28141|0
1692753000000|2023-08-23 01:10:00|28181.2|28141.2|28181.2|28141.2|28187.7|28147.7|28181.1|28141.1|0
1692753300000|2023-08-23 01:15:00|28187.6|28147.6|28200.9|28160.9|28201|28161|28181.2|28141.2|0
1692753600000|2023-08-23 01:20:00|28201|28161|28200.8|28160.8|28201|28161|28194.4|28154.4|0
1692753900000|2023-08-23 01:25:00|28207.2|28167.2|28207.2|28167.2|28207.2|28167.2|28200.8|28160.8|0
1692754200000|2023-08-23 01:30:00|28207.3|28167.3|28220.3|28180.3|28226.9|28186.9|28200.7|28160.7|0
1692754500000|2023-08-23 01:35:00|28223.5|28183.5|28207.2|28167.2|28226.9|28186.9|28207.2|28167.2|0
1692754800000|2023-08-23 01:40:00|28213.6|28173.6|28214|28174|28220.5|28180.5|28207.2|28167.2|0
1692755100000|2023-08-23 01:45:00|28207.6|28167.6|28213.8|28173.8|28214|28174|28201|28161|0
1692755400000|2023-08-23 01:50:00|28213.9|28173.9|28220.4|28180.4|28220.4|28180.4|28213.8|28173.8|0
1692755700000|2023-08-23 01:55:00|28220.3|28180.3|28213.8|28173.8|28220.4|28180.4|28213.8|28173.8|0
1692756000000|2023-08-23 02:00:00|28213.9|28173.9|28214|28174|28220.6|28180.6|28207.4|28167.4|0
1692756300000|2023-08-23 02:05:00|28214.1|28174.1|28214|28174|28220.6|28180.6|28214|28174|0
1692756600000|2023-08-23 02:10:00|28214.1|28174.1|28214|28174|28220.5|28180.5|28207.4|28167.4|0
1692756900000|2023-08-23 02:15:00|28213.9|28173.9|28213.8|28173.8|28214|28174|28207.3|28167.3|0
1692757200000|2023-08-23 02:20:00|28213.9|28173.9|28220.3|28180.3|28220.3|28180.3|28207.3|28167.3|0
1692757500000|2023-08-23 02:25:00|28220.4|28180.4|28220.2|28180.2|28220.4|28180.4|28220.2|28180.2|0
1692757800000|2023-08-23 02:30:00|28220.3|28180.3|28220.4|28180.4|28227|28187|28213.8|28173.8|0
1692758100000|2023-08-23 02:35:00|28220.3|28180.3|28213.8|28173.8|28220.4|28180.4|28213.8|28173.8|0
1692758400000|2023-08-23 02:40:00|28213.7|28173.7|28207.2|28167.2|28213.8|28173.8|28207.2|28167.2|0
1692758700000|2023-08-23 02:45:00|28207.3|28167.3|28207.1|28167.1|28207.3|28167.3|28200.7|28160.7|0
1692759000000|2023-08-23 02:50:00|28207.2|28167.2|28200.7|28160.7|28207.2|28167.2|28200.6|28160.6|0
1692759300000|2023-08-23 02:55:00|28207.1|28167.1|28207.3|28167.3|28207.3|28167.3|28200.7|28160.7|0
1692759600000|2023-08-23 03:00:00|28207.2|28167.2|28207.2|28167.2|28207.3|28167.3|28200.8|28160.8|0
1692759900000|2023-08-23 03:05:00|28207.3|28167.3|28213.7|28173.7|28213.8|28173.8|28207.3|28167.3|0
1692760200000|2023-08-23 03:10:00|28207.3|28167.3|28207|28167|28213.7|28173.7|28206.9|28166.9|0
1692760500000|2023-08-23 03:15:00|28210.2|28170.2|28213.5|28173.5|28213.6|28173.6|28207|28167|0
1692760800000|2023-08-23 03:20:00|28213.4|28173.4|28213.4|28173.4|28213.5|28173.5|28213.3|28173.3|0
1692761100000|2023-08-23 03:25:00|28213.3|28173.3|28207|28167|28213.5|28173.5|28206.9|28166.9|0
1692761400000|2023-08-23 03:30:00|28213.3|28173.3|28233|28193|28233.1|28193.1|28213.3|28173.3|0
1692761700000|2023-08-23 03:35:00|28232.9|28192.9|28233|28193|28233.1|28193.1|28226.5|28186.5|0
1692762000000|2023-08-23 03:40:00|28226.6|28186.6|28226.5|28186.5|28226.6|28186.6|28226.5|28186.5|0
1692762300000|2023-08-23 03:45:00|28226.6|28186.6|28226.6|28186.6|28233|28193|28226.5|28186.5|0
1692762600000|2023-08-23 03:50:00|28226.5|28186.5|28220|28180|28226.5|28186.5|28219.9|28179.9|0
1692762900000|2023-08-23 03:55:00|28219.9|28179.9|28213.7|28173.7|28220|28180|28213.5|28173.5|0
1692763200000|2023-08-23 04:00:00|28213.6|28173.6|28213.6|28173.6|28213.7|28173.7|28213.6|28173.6|0
1692763500000|2023-08-23 04:05:00|28213.7|28173.7|28213.7|28173.7|28213.7|28173.7|28213.6|28173.6|0
1692763800000|2023-08-23 04:10:00|28213.6|28173.6|28207|28167|28213.6|28173.6|28203.8|28163.8|0
1692764100000|2023-08-23 04:15:00|28207.1|28167.1|28200.6|28160.6|28207.1|28167.1|28200.6|28160.6|0
1692764400000|2023-08-23 04:20:00|28200.7|28160.7|28200.6|28160.6|28207|28167|28200.6|28160.6|0
1692764700000|2023-08-23 04:25:00|28200.5|28160.5|28207.1|28167.1|28207.1|28167.1|28200.5|28160.5|0
1692765000000|2023-08-23 04:30:00|28207|28167|28200.7|28160.7|28207|28167|28200.6|28160.6|0
1692765300000|2023-08-23 04:35:00|28200.6|28160.6|28207.1|28167.1|28207.1|28167.1|28200.6|28160.6|0
1692765600000|2023-08-23 04:40:00|28203.9|28163.9|28207.1|28167.1|28207.1|28167.1|28203.9|28163.9|0
1692765900000|2023-08-23 04:45:00|28203.9|28163.9|28207.2|28167.2|28207.2|28167.2|28203.9|28163.9|0
1692766200000|2023-08-23 04:50:00|28207.1|28167.1|28207.2|28167.2|28207.2|28167.2|28207.1|28167.1|0
1692766500000|2023-08-23 04:55:00|28213.6|28173.6|28213.6|28173.6|28213.6|28173.6|28207.2|28167.2|0
1692766800000|2023-08-23 05:00:00|28213.5|28173.5|28207.2|28167.2|28213.6|28173.6|28207.1|28167.1|0
1692767100000|2023-08-23 05:05:00|28207.1|28167.1|28207.1|28167.1|28207.2|28167.2|28207.1|28167.1|0
1692767400000|2023-08-23 05:10:00|28207.2|28167.2|28220|28180|28220.1|28180.1|28207.1|28167.1|0
1692767700000|2023-08-23 05:15:00|28220.1|28180.1|28226.4|28186.4|28226.5|28186.5|28220.1|28180.1|0
1692768000000|2023-08-23 05:20:00|28223.2|28183.2|28219.9|28179.9|28226.4|28186.4|28213.4|28173.4|0
1692768300000|2023-08-23 05:25:00|28216.7|28176.7|28220.1|28180.1|28226.6|28186.6|28213.5|28173.5|0
1692768600000|2023-08-23 05:30:00|28226.5|28186.5|28226.6|28186.6|28226.6|28186.6|28220.1|28180.1|0
1692768900000|2023-08-23 05:35:00|28226.5|28186.5|28226.5|28186.5|28233|28193|28226.5|28186.5|0
1692769200000|2023-08-23 05:40:00|28226.6|28186.6|28233.4|28193.4|28239.8|28199.8|28226.6|28186.6|0
1692769500000|2023-08-23 05:45:00|28236.6|28196.6|28239.8|28199.8|28239.8|28199.8|28233.3|28193.3|0
1692769800000|2023-08-23 05:50:00|28246.2|28206.2|28252.8|28212.8|28252.8|28212.8|28239.8|28199.8|0
1692770100000|2023-08-23 05:55:00|28252.7|28212.7|28252.8|28212.8|28252.8|28212.8|28252.7|28212.7|0
1692770400000|2023-08-23 06:00:00|28252.7|28212.7|28238.6|28223.6|28253.6|28238.6|28228.6|28199.9|61
1692770700000|2023-08-23 06:05:00|28236.1|28221.1|28246.1|28231.1|28248.6|28233.6|28218.6|28203.6|66
1692771000000|2023-08-23 06:10:00|28248.6|28233.6|28253.6|28238.6|28253.6|28238.6|28241.1|28226.1|34
1692771300000|2023-08-23 06:15:00|28251.1|28236.1|28233.6|28218.6|28251.1|28236.1|28228.6|28213.6|22
1692771600000|2023-08-23 06:20:00|28231.1|28216.1|28233.6|28218.6|28238.6|28223.6|28228.6|28213.6|23
1692771900000|2023-08-23 06:25:00|28236.1|28221.1|28236.1|28221.1|28241.1|28226.1|28233.6|28218.6|11
1692772200000|2023-08-23 06:30:00|28233.6|28218.6|28228.6|28213.6|28238.6|28223.6|28223.6|28208.6|16
1692772500000|2023-08-23 06:35:00|28226.1|28211.1|28248.6|28233.6|28248.6|28233.6|28223.6|28208.6|18
1692772800000|2023-08-23 06:40:00|28251.1|28236.1|28268.6|28253.6|28271.1|28256.1|28251.1|28236.1|17
1692773100000|2023-08-23 06:45:00|28266.1|28251.1|28263.6|28248.6|28266.1|28251.1|28253.6|28238.6|18
1692773400000|2023-08-23 06:50:00|28261.1|28246.1|28263.6|28248.6|28266.1|28251.1|28248.6|28233.6|24
1692773700000|2023-08-23 06:55:00|28266.1|28251.1|28248.6|28233.6|28266.1|28251.1|28243.6|28228.6|55
1692774000000|2023-08-23 07:00:00|28253.6|28238.6|28278.6|28263.6|28291.1|28276.1|28248.6|28233.6|468
1692774300000|2023-08-23 07:05:00|28288.6|28273.6|28308.6|28293.6|28308.6|28293.6|28273.6|28258.6|286
1692774600000|2023-08-23 07:10:00|28303.6|28288.6|28311.1|28296.1|28313.6|28298.6|28288.6|28273.6|153
1692774900000|2023-08-23 07:15:00|28313.6|28298.6|28343.6|28328.6|28343.6|28328.6|28313.6|28298.6|266
1692775200000|2023-08-23 07:20:00|28341.1|28326.1|28353.6|28338.6|28366.1|28351.1|28323.6|28308.6|135
1692775500000|2023-08-23 07:25:00|28358.6|28343.6|28376.1|28361.1|28393.6|28378.6|28358.6|28343.6|164
1692775800000|2023-08-23 07:30:00|28378.6|28363.6|28338.6|28323.6|28388.6|28373.6|28303.6|28288.6|410
1692776100000|2023-08-23 07:35:00|28341.1|28326.1|28308.6|28293.6|28343.6|28328.6|28308.6|28293.6|150
1692776400000|2023-08-23 07:40:00|28305|28290|28270|28255|28305|28290|28255|28240|255
1692776700000|2023-08-23 07:45:00|28265|28250|28287.5|28272.5|28300|28285|28265|28250|161
1692777000000|2023-08-23 07:50:00|28285|28270|28290|28275|28295|28280|28265|28250|114
1692777300000|2023-08-23 07:55:00|28287.5|28272.5|28277.5|28262.5|28300|28285|28277.5|28262.5|59
1692777600000|2023-08-23 08:00:00|28275|28260|28300|28285|28300|28285|28270|28255|113
1692777900000|2023-08-23 08:05:00|28302.5|28287.5|28305|28290|28305|28290|28285|28270|90
1692778200000|2023-08-23 08:10:00|28302.5|28287.5|28352.5|28337.5|28355|28340|28302.5|28287.5|129
1692778500000|2023-08-23 08:15:00|28350|28335|28380|28365|28380|28365|28350|28335|119
1692778800000|2023-08-23 08:20:00|28377.5|28362.5|28367.5|28352.5|28380|28365|28350|28335|67
1692779100000|2023-08-23 08:25:00|28370|28355|28365|28350|28387.5|28372.5|28365|28350|51
1692779400000|2023-08-23 08:30:00|28367.5|28352.5|28350|28335|28370|28355|28340|28325|99
1692779700000|2023-08-23 08:35:00|28345|28330|28365|28350|28370|28355|28335|28320|73
1692780000000|2023-08-23 08:40:00|28362.5|28347.5|28335|28320|28370|28355|28335|28320|70
1692780300000|2023-08-23 08:45:00|28330|28315|28327.5|28312.5|28335|28320|28315|28300|119
1692780600000|2023-08-23 08:50:00|28330|28315|28330|28315|28340|28325|28322.5|28307.5|47
1692780900000|2023-08-23 08:55:00|28327.5|28312.5|28327.5|28312.5|28337.5|28322.5|28315|28300|40
1692781200000|2023-08-23 09:00:00|28330|28315|28345|28330|28355|28340|28325|28310|62
1692781500000|2023-08-23 09:05:00|28350|28335|28352.5|28337.5|28355|28340|28345|28330|38
1692781800000|2023-08-23 09:10:00|28355|28340|28355|28340|28370|28355|28350|28335|94
1692782100000|2023-08-23 09:15:00|28360|28345|28320|28305|28360|28345|28315|28300|90
1692782400000|2023-08-23 09:20:00|28315|28300|28340|28325|28340|28325|28310|28295|55
1692782700000|2023-08-23 09:25:00|28342.5|28327.5|28355|28340|28360|28345|28337.5|28322.5|32
1692783000000|2023-08-23 09:30:00|28357.5|28342.5|28365|28350|28375|28360|28357.5|28342.5|72
1692783300000|2023-08-23 09:35:00|28367.5|28352.5|28370|28355|28375|28360|28355|28340|57
1692783600000|2023-08-23 09:40:00|28367.5|28352.5|28370|28355|28375|28360|28365|28350|25
1692783900000|2023-08-23 09:45:00|28365|28350|28375|28360|28375|28360|28350|28335|134
1692784200000|2023-08-23 09:50:00|28372.5|28357.5|28385|28370|28390|28375|28372.5|28357.5|95
1692784500000|2023-08-23 09:55:00|28382.5|28367.5|28357.5|28342.5|28382.5|28367.5|28357.5|28342.5|32
1692784800000|2023-08-23 10:00:00|28360|28345|28357.5|28342.5|28375|28360|28357.5|28342.5|69
1692785100000|2023-08-23 10:05:00|28360|28345|28327.5|28312.5|28360|28345|28325|28310|71
1692785400000|2023-08-23 10:10:00|28330|28315|28335|28320|28337.5|28322.5|28320|28305|66
1692785700000|2023-08-23 10:15:00|28337.5|28322.5|28340|28325|28350|28335|28335|28320|34
1692786000000|2023-08-23 10:20:00|28342.5|28327.5|28330|28315|28350|28335|28325|28310|37
1692786300000|2023-08-23 10:25:00|28335|28320|28315|28300|28335|28320|28315|28300|30
1692786600000|2023-08-23 10:30:00|28317.5|28302.5|28310|28295|28320|28305|28305|28290|91
1692786900000|2023-08-23 10:35:00|28312.5|28297.5|28300|28285|28317.5|28302.5|28297.5|28282.5|24
1692787200000|2023-08-23 10:40:00|28295|28280|28275|28260|28295|28280|28270|28255|56
1692787500000|2023-08-23 10:45:00|28272.5|28257.5|28247.5|28232.5|28272.5|28257.5|28240|28225|120
1692787800000|2023-08-23 10:50:00|28245|28230|28242.5|28227.5|28250|28235|28235|28220|68
1692788100000|2023-08-23 10:55:00|28240|28225|28245|28230|28245|28230|28215|28200|125
1692788400000|2023-08-23 11:00:00|28225|28210|28190|28175|28250|28235|28185|28170|395
1692788700000|2023-08-23 11:05:00|28187.5|28172.5|28170|28155|28195|28180|28170|28155|82
1692789000000|2023-08-23 11:10:00|28165|28150|28142.5|28127.5|28180|28165|28140|28125|127
1692789300000|2023-08-23 11:15:00|28140|28125|28150|28135|28170|28155|28140|28125|113
1692789600000|2023-08-23 11:20:00|28145|28130|28185|28170|28185|28170|28140|28125|102
1692789900000|2023-08-23 11:25:00|28180|28165|28172.5|28157.5|28185|28170|28170|28155|67
1692790200000|2023-08-23 11:30:00|28170|28155|28185|28170|28190|28175|28170|28155|30
1692790500000|2023-08-23 11:35:00|28187.5|28172.5|28180|28165|28190|28175|28170|28155|71
1692790800000|2023-08-23 11:40:00|28179.1|28164.1|28166.6|28151.6|28184.1|28169.1|28164.1|28149.1|55
1692791100000|2023-08-23 11:45:00|28169.1|28154.1|28194.1|28179.1|28199.1|28184.1|28164.1|28149.1|41
1692791400000|2023-08-23 11:50:00|28191.6|28176.6|28199.1|28184.1|28209.1|28194.1|28186.6|28171.6|63
1692791700000|2023-08-23 11:55:00|28204.1|28189.1|28219.1|28204.1|28219.1|28204.1|28204.1|28189.1|40
1692792000000|2023-08-23 12:00:00|28221.6|28206.6|28204.1|28189.1|28224.1|28209.1|28204.1|28189.1|40
1692792300000|2023-08-23 12:05:00|28209.1|28194.1|28229.1|28214.1|28234.1|28219.1|28206.6|28191.6|46
1692792600000|2023-08-23 12:10:00|28234.1|28219.1|28241.6|28226.6|28249.1|28234.1|28229.1|28214.1|87
1692792900000|2023-08-23 12:15:00|28244.1|28229.1|28209.1|28194.1|28254.1|28239.1|28209.1|28194.1|81
1692793200000|2023-08-23 12:20:00|28204.1|28189.1|28214.1|28199.1|28219.1|28204.1|28199.1|28184.1|49
1692793500000|2023-08-23 12:25:00|28209.1|28194.1|28176.6|28161.6|28214.1|28199.1|28169.1|28154.1|115
1692793800000|2023-08-23 12:30:00|28174.1|28159.1|28196.6|28181.6|28199.1|28184.1|28169.1|28154.1|58
1692794100000|2023-08-23 12:35:00|28199.1|28184.1|28221.6|28206.6|28229.1|28214.1|28174.1|28159.1|87
1692794400000|2023-08-23 12:40:00|28219.1|28204.1|28224.1|28209.1|28224.1|28209.1|28204.1|28189.1|63
1692794700000|2023-08-23 12:45:00|28229.1|28214.1|28189.1|28174.1|28229.1|28214.1|28189.1|28174.1|42
1692795000000|2023-08-23 12:50:00|28191.6|28176.6|28171.6|28156.6|28194.1|28179.1|28166.6|28151.6|73
1692795300000|2023-08-23 12:55:00|28169.1|28154.1|28169.1|28154.1|28179.1|28164.1|28161.6|28146.6|62
1692795600000|2023-08-23 13:00:00|28166.6|28151.6|28174.1|28159.1|28184.1|28169.1|28159.1|28144.1|55
1692795900000|2023-08-23 13:05:00|28176.6|28161.6|28179.1|28164.1|28184.1|28169.1|28169.1|28154.1|813
1692796200000|2023-08-23 13:10:00|28181.6|28166.6|28186.6|28171.6|28194.1|28179.1|28179.1|28164.1|58
1692796500000|2023-08-23 13:15:00|28184.1|28169.1|28169.1|28154.1|28189.1|28174.1|28169.1|28154.1|37
1692796800000|2023-08-23 13:20:00|28171.6|28156.6|28169.1|28154.1|28171.6|28156.6|28156.6|28141.6|55
1692797100000|2023-08-23 13:25:00|28166.6|28151.6|28156.6|28141.6|28171.6|28156.6|28151.6|28136.6|79
1692797400000|2023-08-23 13:30:00|28154.1|28139.1|28154.1|28139.1|28184.1|28169.1|28144.1|28129.1|156
1692797700000|2023-08-23 13:35:00|28151.6|28136.6|28159.1|28144.1|28164.1|28149.1|28144.1|28129.1|65
1692798000000|2023-08-23 13:40:00|28164.1|28149.1|28176.6|28161.6|28194.1|28179.1|28154.1|28139.1|84
1692798300000|2023-08-23 13:45:00|28181.6|28166.6|28191.6|28176.6|28201.6|28186.6|28169.1|28154.1|123
1692798600000|2023-08-23 13:50:00|28189.1|28174.1|28161.6|28146.6|28199.1|28184.1|28154.1|28139.1|92
1692798900000|2023-08-23 13:55:00|28164.1|28149.1|28181.6|28166.6|28194.1|28179.1|28159.1|28144.1|73
1692799200000|2023-08-23 14:00:00|28184.1|28169.1|28191.6|28176.6|28194.1|28179.1|28169.1|28154.1|76
1692799500000|2023-08-23 14:05:00|28194.1|28179.1|28214.1|28199.1|28214.1|28199.1|28194.1|28179.1|125
1692799800000|2023-08-23 14:10:00|28215.4|28200.4|28222.9|28207.9|28235.4|28220.4|28205.4|28190.4|84
1692800100000|2023-08-23 14:15:00|28225.4|28210.4|28200.4|28185.4|28230.4|28215.4|28195.4|28180.4|86
1692800400000|2023-08-23 14:20:00|28202.9|28187.9|28207.9|28192.9|28210.4|28195.4|28185.4|28170.4|66
1692800700000|2023-08-23 14:25:00|28210.4|28195.4|28207.9|28192.9|28215.4|28200.4|28200.4|28185.4|29
1692801000000|2023-08-23 14:30:00|28210.4|28195.4|28215.4|28200.4|28220.4|28205.4|28205.4|28190.4|67
1692801300000|2023-08-23 14:35:00|28210.4|28195.4|28195.4|28180.4|28210.4|28195.4|28190.4|28175.4|50
1692801600000|2023-08-23 14:40:00|28197.9|28182.9|28230.4|28215.4|28230.4|28215.4|28195.4|28180.4|77
1692801900000|2023-08-23 14:45:00|28225.4|28210.4|28250.4|28235.4|28250.4|28235.4|28215.4|28200.4|61
1692802200000|2023-08-23 14:50:00|28245.4|28230.4|28265.4|28250.4|28265.4|28250.4|28245.4|28230.4|79
1692802500000|2023-08-23 14:55:00|28260.4|28245.4|28275.4|28260.4|28290.4|28275.4|28260.4|28245.4|171
1692802800000|2023-08-23 15:00:00|28277.9|28262.9|28260.4|28245.4|28280.4|28265.4|28260.4|28245.4|101
1692803100000|2023-08-23 15:05:00|28262.9|28247.9|28265.4|28250.4|28280.4|28265.4|28260.4|28245.4|90
1692803400000|2023-08-23 15:10:00|28270.4|28255.4|28270.4|28255.4|28270.4|28255.4|28255.4|28240.4|92
1692803700000|2023-08-23 15:15:00|28265.4|28250.4|28260.4|28245.4|28267.9|28252.9|28255.4|28240.4|140
1692804000000|2023-08-23 15:20:00|28262.9|28247.9|28260.4|28245.4|28265.4|28250.4|28250.4|28235.4|130
1692804300000|2023-08-23 15:25:00|28265.4|28250.4|28265.4|28250.4|28270.4|28255.4|28257.9|28242.9|226
1692804600000|2023-08-23 15:30:00|28270.4|28255.4|28250.4|28235.4|28285.4|28270.4|28250.4|28235.4|273
1692804900000|2023-08-23 15:35:00|28255.4|28240.4|28250.4|28235.4|28260.4|28245.4|28237.9|28222.9|230
1692805200000|2023-08-23 15:40:00|28247.9|28232.9|28240.4|28225.4|28250.4|28235.4|28235.4|28220.4|21
1692805500000|2023-08-23 15:45:00|28242.9|28227.9|28230.4|28215.4|28250.4|28235.4|28230.4|28215.4|68
1692805800000|2023-08-23 15:50:00|28232.9|28212.9|28227.9|28207.9|28242.9|28217.9|28222.9|28202.9|56
1692806100000|2023-08-23 15:55:00|28232.9|28202.9|28232.9|28212.9|28237.9|28217.9|28227.9|28202.9|23
1692806400000|2023-08-23 16:00:00|28237.9|28217.9|28227.9|28207.9|28237.9|28217.9|28227.9|28207.9|15
1692806700000|2023-08-23 16:05:00|28232.9|28212.9|28237.9|28217.9|28237.9|28217.9|28232.9|28212.9|13
1692807000000|2023-08-23 16:10:00|28232.9|28212.9|28242.9|28222.9|28247.9|28227.9|28227.9|28207.9|16
1692807300000|2023-08-23 16:15:00|28237.9|28217.9|28237.9|28217.9|28242.9|28222.9|28237.9|28212.9|32
1692807600000|2023-08-23 16:20:00|28232.9|28212.9|28237.9|28217.9|28242.9|28222.9|28232.9|28212.9|13
1692807900000|2023-08-23 16:25:00|28232.9|28212.9|28242.9|28222.9|28242.9|28222.9|28232.9|28212.9|22
1692808200000|2023-08-23 16:30:00|28247.9|28217.9|28247.9|28227.9|28252.9|28227.9|28237.9|28217.9|2
1692808500000|2023-08-23 16:35:00|28252.9|28232.9|28252.9|28232.9|28252.9|28232.9|28247.9|28227.9|2
1692808800000|2023-08-23 16:40:00|28257.9|28227.9|28257.9|28237.9|28257.9|28237.9|28252.9|28227.9|9
1692809100000|2023-08-23 16:45:00|28262.9|28242.9|28262.9|28242.9|28262.9|28242.9|28257.9|28237.9|3
1692809400000|2023-08-23 16:50:00|28267.9|28247.9|28257.9|28237.9|28267.9|28247.9|28257.9|28237.9|36
1692809700000|2023-08-23 16:55:00|28262.9|28232.9|28242.9|28222.9|28262.9|28232.9|28242.9|28222.9|18
1692810000000|2023-08-23 17:00:00|28247.9|28227.9|28252.9|28232.9|28252.9|28232.9|28242.9|28222.9|22
1692810300000|2023-08-23 17:05:00|28257.9|28237.9|28262.9|28242.9|28267.9|28247.9|28252.9|28237.9|14
1692810600000|2023-08-23 17:10:00|28267.9|28247.9|28262.9|28242.9|28267.9|28247.9|28262.9|28242.9|4
1692810900000|2023-08-23 17:15:00|28267.9|28247.9|28292.9|28272.9|28292.9|28272.9|28262.9|28247.9|12
1692811200000|2023-08-23 17:20:00|28287.9|28267.9|28297.9|28277.9|28302.9|28282.9|28287.9|28267.9|25
1692811500000|2023-08-23 17:25:00|28302.9|28282.9|28302.9|28277.9|28302.9|28282.9|28297.9|28277.9|7
1692811800000|2023-08-23 17:30:00|28307.9|28282.9|28302.9|28282.9|28317.9|28297.9|28302.9|28282.9|19
1692812100000|2023-08-23 17:35:00|28297.9|28277.9|28292.9|28272.9|28302.9|28277.9|28292.9|28272.9|12
1692812400000|2023-08-23 17:40:00|28297.9|28277.9|28302.9|28282.9|28302.9|28282.9|28292.9|28272.9|15
1692812700000|2023-08-23 17:45:00|28297.9|28277.9|28312.9|28292.9|28312.9|28292.9|28297.9|28277.9|14
1692813000000|2023-08-23 17:50:00|28317.9|28297.9|28312.9|28292.9|28322.9|28297.9|28312.9|28287.9|34
1692813300000|2023-08-23 17:55:00|28317.9|28297.9|28312.9|28292.9|28317.9|28297.9|28312.9|28287.9|5
1692813600000|2023-08-23 18:00:00|28307.9|28287.9|28312.9|28287.9|28312.9|28292.9|28307.9|28287.9|6
1692813900000|2023-08-23 18:05:00|28307.9|28292.9|28302.9|28282.9|28312.9|28292.9|28302.9|28282.9|11
1692814200000|2023-08-23 18:10:00|28297.9|28277.9|28292.9|28272.9|28302.9|28282.9|28287.9|28267.9|7
1692814500000|2023-08-23 18:15:00|28287.9|28267.9|28282.9|28262.9|28287.9|28272.9|28277.9|28257.9|12
1692814800000|2023-08-23 18:20:00|28277.9|28257.9|28277.9|28257.9|28277.9|28262.9|28267.9|28247.9|12
1692815100000|2023-08-23 18:25:00|28282.9|28262.9|28287.9|28272.9|28297.9|28277.9|28282.9|28257.9|27
1692815400000|2023-08-23 18:30:00|28290.4|28275.4|28285.4|28270.4|28290.4|28275.4|28285.4|28270.4|9
1692815700000|2023-08-23 18:35:00|28280.4|28265.4|28275.4|28260.4|28280.4|28265.4|28275.4|28260.4|16
1692816000000|2023-08-23 18:40:00|28280.4|28265.4|28280.4|28265.4|28280.4|28265.4|28270.4|28255.4|8
1692816300000|2023-08-23 18:45:00|28277.9|28262.9|28285.4|28270.4|28290.4|28275.4|28277.9|28262.9|2
1692816600000|2023-08-23 18:50:00|28290.4|28275.4|28290.4|28275.4|28292.9|28277.9|28285.4|28270.4|4
1692816900000|2023-08-23 18:55:00|28292.9|28277.9|28287.9|28272.9|28295.4|28280.4|28285.4|28270.4|2
1692817200000|2023-08-23 19:00:00|28285.4|28270.4|28295.4|28280.4|28295.4|28280.4|28275.4|28260.4|11
1692817500000|2023-08-23 19:05:00|28292.9|28277.9|28295.4|28280.4|28302.9|28287.9|28292.9|28277.9|6
1692817800000|2023-08-23 19:10:00|28297.9|28282.9|28295.4|28280.4|28300.4|28285.4|28290.4|28275.4|2
1692818100000|2023-08-23 19:15:00|28292.9|28277.9|28297.9|28282.9|28300.4|28285.4|28292.9|28277.9|3
1692818400000|2023-08-23 19:20:00|28295.4|28280.4|28292.9|28277.9|28297.9|28282.9|28285.4|28270.4|3
1692818700000|2023-08-23 19:25:00|28290.4|28275.4|28300.4|28285.4|28300.4|28285.4|28290.4|28275.4|7
1692819000000|2023-08-23 19:30:00|28297.9|28282.9|28300.4|28285.4|28300.4|28285.4|28290.4|28275.4|9
1692819300000|2023-08-23 19:35:00|28302.9|28287.9|28305.4|28290.4|28310.4|28295.4|28300.4|28285.4|72
1692819600000|2023-08-23 19:40:00|28307.9|28292.9|28305.4|28290.4|28315.4|28300.4|28305.4|28290.4|8
1692819900000|2023-08-23 19:45:00|28307.9|28292.9|28300.4|28285.4|28312.9|28297.9|28300.4|28285.4|4
1692820200000|2023-08-23 19:50:00|28305.4|28290.4|28292.9|28277.9|28305.4|28290.4|28290.4|28275.4|11
1692820500000|2023-08-23 19:55:00|28295.4|28280.4|28290.4|28275.4|28295.4|28280.4|28262.9|28247.9|32
1692820800000|2023-08-23 20:00:00|28311.9|28271.9|28315.9|28275.9|28319.9|28279.9|28299.3|28259.3|0
1692821100000|2023-08-23 20:05:00|28314.6|28274.6|28311.9|28271.9|28323.2|28283.2|28310.6|28270.6|0
1692821400000|2023-08-23 20:10:00|28312|28272|28313.9|28273.9|28314.6|28274.6|28306.6|28266.6|0
1692821700000|2023-08-23 20:15:00|28313.3|28273.3|28312.6|28272.6|28323.2|28283.2|28306.6|28266.6|0
1692822000000|2023-08-23 20:20:00|28313.9|28273.9|28387.8|28347.8|28396.4|28356.4|28307.3|28267.3|0
1692822300000|2023-08-23 20:25:00|28387.2|28347.2|28377.9|28337.9|28390.5|28350.5|28361.3|28321.3|0
1692822600000|2023-08-23 20:30:00|28376.6|28336.6|28374.6|28334.6|28381.2|28341.2|28364|28324|0
1692822900000|2023-08-23 20:35:00|28373.9|28333.9|28387.2|28347.2|28387.2|28347.2|28373.9|28333.9|0
1692823200000|2023-08-23 20:40:00|28386.5|28346.5|28414.1|28374.1|28415.9|28375.9|28385.9|28345.9|0
1692823500000|2023-08-23 20:45:00|28414.8|28374.8|28414.1|28374.1|28421.4|28381.4|28414.1|28374.1|0
1692823800000|2023-08-23 20:50:00|28415.4|28375.4|28419.9|28379.9|28422.7|28382.7|28414.1|28374.1|0
1692824100000|2023-08-23 20:55:00|28419.8|28379.8|28400|28360|28419.8|28379.8|28396.7|28356.7|0
1692824400000|2023-08-23 21:00:00|28399.3|28359.3|28400|28360|28400|28360|28396.7|28356.7|0
1692824700000|2023-08-23 21:05:00|28399.9|28359.9|28401.3|28361.3|28402.6|28362.6|28398.6|28358.6|0
1692825000000|2023-08-23 21:10:00|28402.6|28362.6|28400|28360|28402.6|28362.6|28399.3|28359.3|0
1692825300000|2023-08-23 21:15:00|28399.3|28359.3|28397.3|28357.3|28400.6|28360.6|28396.7|28356.7|0
1692825600000|2023-08-23 21:20:00|28396.7|28356.7|28398.6|28358.6|28399.3|28359.3|28396.7|28356.7|0
1692825900000|2023-08-23 21:25:00|28398.7|28358.7|28397.1|28357.1|28398.7|28358.7|28395.8|28355.8|0
1692826200000|2023-08-23 21:30:00|28396.4|28356.4|28397.1|28357.1|28397.8|28357.8|28396.4|28356.4|0
1692826500000|2023-08-23 21:35:00|28396.5|28356.5|28396.4|28356.4|28397.8|28357.8|28396.4|28356.4|0
1692826800000|2023-08-23 21:40:00|28396.5|28356.5|28394.9|28354.9|28397.1|28357.1|28394.9|28354.9|0
1692827100000|2023-08-23 21:45:00|28395.6|28355.6|28394.9|28354.9|28395.6|28355.6|28392.3|28352.3|0
1692827400000|2023-08-23 21:50:00|28393.6|28353.6|28394.3|28354.3|28394.9|28354.9|28392.9|28352.9|0
1692827700000|2023-08-23 21:55:00|28394.9|28354.9|28389|28349|28394.9|28354.9|28387|28347|0
1692828000000|2023-08-23 22:00:00|28388.8|28348.8|28390.1|28350.1|28392|28352|28374.4|28334.4|0
1692828300000|2023-08-23 22:05:00|28390|28350|28396.5|28356.5|28398.5|28358.5|28383.5|28343.5|0
1692828600000|2023-08-23 22:10:00|28397.1|28357.1|28387.2|28347.2|28398.5|28358.5|28387.2|28347.2|0
1692828900000|2023-08-23 22:15:00|28386.5|28346.5|28380.1|28340.1|28387.2|28347.2|28375.5|28335.5|0
1692829200000|2023-08-23 22:20:00|28378.8|28338.8|28373.5|28333.5|28380.8|28340.8|28370.8|28330.8|0
1692829500000|2023-08-23 22:25:00|28372.8|28332.8|28384.1|28344.1|28386.1|28346.1|28372.8|28332.8|0
1692829800000|2023-08-23 22:30:00|28385.4|28345.4|28379.5|28339.5|28388.1|28348.1|28378.1|28338.1|0
1692830100000|2023-08-23 22:35:00|28380.1|28340.1|28382.1|28342.1|28382.1|28342.1|28378.1|28338.1|0
1692830400000|2023-08-23 22:40:00|28382.8|28342.8|28382.1|28342.1|28382.8|28342.8|28380.8|28340.8|0
1692830700000|2023-08-23 22:45:00|28382.8|28342.8|28385.4|28345.4|28385.4|28345.4|28380.1|28340.1|0
1692831000000|2023-08-23 22:50:00|28384.1|28344.1|28388.1|28348.1|28390.1|28350.1|28382.8|28342.8|0
1692831300000|2023-08-23 22:55:00|28388.7|28348.7|28390.1|28350.1|28390.7|28350.7|28388.7|28348.7|0
1692831600000|2023-08-23 23:00:00|28390|28350|28392.1|28352.1|28392.1|28352.1|28388.1|28348.1|0
1692831900000|2023-08-23 23:05:00|28393.4|28353.4|28390.1|28350.1|28393.4|28353.4|28386.1|28346.1|0
1692832200000|2023-08-23 23:10:00|28391.4|28351.4|28390.1|28350.1|28391.4|28351.4|28389.4|28349.4|0
1692832500000|2023-08-23 23:15:00|28390|28350|28389.4|28349.4|28390.1|28350.1|28388.1|28348.1|0
1692832800000|2023-08-23 23:20:00|28390.1|28350.1|28391.4|28351.4|28392.1|28352.1|28388.1|28348.1|0
1692833100000|2023-08-23 23:25:00|28392.1|28352.1|28390.1|28350.1|28395.4|28355.4|28389.4|28349.4|0
1692833400000|2023-08-23 23:30:00|28390|28350|28390.1|28350.1|28390.1|28350.1|28388.1|28348.1|0
1692833700000|2023-08-23 23:35:00|28391.4|28351.4|28387.4|28347.4|28391.4|28351.4|28386.1|28346.1|0
1692834000000|2023-08-23 23:40:00|28386.1|28346.1|28388.1|28348.1|28389.4|28349.4|28386.1|28346.1|0
1692834300000|2023-08-23 23:45:00|28388|28348|28387.4|28347.4|28388.1|28348.1|28387.4|28347.4|0
1692834600000|2023-08-23 23:50:00|28388.1|28348.1|28384.1|28344.1|28388.1|28348.1|28382.1|28342.1|0
1692834900000|2023-08-23 23:55:00|28385.4|28345.4|28390.1|28350.1|28391.4|28351.4|28385.4|28345.4|0
1692835200000|2023-08-24 00:00:00|28390|28350|28391.8|28351.8|28401.1|28361.1|28386.1|28346.1|0
1692835500000|2023-08-24 00:05:00|28390.5|28350.5|28393.8|28353.8|28395.8|28355.8|28389.2|28349.2|0
1692835800000|2023-08-24 00:10:00|28387.4|28347.4|28415.9|28375.9|28415.9|28375.9|28387.4|28347.4|0
1692836100000|2023-08-24 00:15:00|28414.6|28374.6|28416.8|28376.8|28429.6|28389.6|28403.5|28363.5|0
1692836400000|2023-08-24 00:20:00|28416.7|28376.7|28426.6|28386.6|28429.8|28389.8|28403.9|28363.9|0
1692836700000|2023-08-24 00:25:00|28426.5|28386.5|28410.4|28370.4|28426.6|28386.6|28397.5|28357.5|0
1692837000000|2023-08-24 00:30:00|28410.3|28370.3|28410.3|28370.3|28413.5|28373.5|28403.9|28363.9|0
1692837300000|2023-08-24 00:35:00|28410.4|28370.4|28410.4|28370.4|28416.8|28376.8|28407.1|28367.1|0
1692837600000|2023-08-24 00:40:00|28410.3|28370.3|28403.9|28363.9|28410.4|28370.4|28397.4|28357.4|0
1692837900000|2023-08-24 00:45:00|28400.7|28360.7|28403.9|28363.9|28403.9|28363.9|28390.9|28350.9|0
1692838200000|2023-08-24 00:50:00|28403.8|28363.8|28404|28364|28410.4|28370.4|28397.4|28357.4|0
1692838500000|2023-08-24 00:55:00|28410.4|28370.4|28404|28364|28410.5|28370.5|28403.9|28363.9|0
1692838800000|2023-08-24 01:00:00|28404.1|28364.1|28404|28364|28410.5|28370.5|28404|28364|0
1692839100000|2023-08-24 01:05:00|28403.9|28363.9|28384.6|28344.6|28403.9|28363.9|28384.6|28344.6|0
1692839400000|2023-08-24 01:10:00|28378.2|28338.2|28384.6|28344.6|28384.6|28344.6|28378.1|28338.1|0
1692839700000|2023-08-24 01:15:00|28384.5|28344.5|28378.1|28338.1|28384.6|28344.6|28378|28338|0
1692840000000|2023-08-24 01:20:00|28371.7|28331.7|28378.1|28338.1|28378.1|28338.1|28365.2|28325.2|0
1692840300000|2023-08-24 01:25:00|28378.2|28338.2|28391.1|28351.1|28397.5|28357.5|28378.2|28338.2|0
1692840600000|2023-08-24 01:30:00|28391|28351|28384.7|28344.7|28397.5|28357.5|28384.6|28344.6|0
1692840900000|2023-08-24 01:35:00|28391.1|28351.1|28404.2|28364.2|28404.2|28364.2|28384.7|28344.7|0
1692841200000|2023-08-24 01:40:00|28404.3|28364.3|28410.6|28370.6|28417.1|28377.1|28404.3|28364.3|0
1692841500000|2023-08-24 01:45:00|28410.5|28370.5|28397.7|28357.7|28410.6|28370.6|28391.2|28351.2|0
1692841800000|2023-08-24 01:50:00|28397.6|28357.6|28404.2|28364.2|28404.2|28364.2|28384.7|28344.7|0
1692842100000|2023-08-24 01:55:00|28397.8|28357.8|28397.7|28357.7|28410.6|28370.6|28391.3|28351.3|0
1692842400000|2023-08-24 02:00:00|28397.8|28357.8|28404.2|28364.2|28417.2|28377.2|28391.3|28351.3|0
1692842700000|2023-08-24 02:05:00|28397.8|28357.8|28404.3|28364.3|28404.3|28364.3|28397.8|28357.8|0
1692843000000|2023-08-24 02:10:00|28397.9|28357.9|28410.8|28370.8|28410.9|28370.9|28397.9|28357.9|0
1692843300000|2023-08-24 02:15:00|28404.4|28364.4|28417.3|28377.3|28423.9|28383.9|28404.4|28364.4|0
1692843600000|2023-08-24 02:20:00|28410.9|28370.9|28404.3|28364.3|28417.3|28377.3|28397.9|28357.9|0
1692843900000|2023-08-24 02:25:00|28397.9|28357.9|28398|28358|28404.4|28364.4|28397.9|28357.9|0
1692844200000|2023-08-24 02:30:00|28404.4|28364.4|28404.5|28364.5|28404.6|28364.6|28398|28358|0
1692844500000|2023-08-24 02:35:00|28404.6|28364.6|28410.9|28370.9|28411|28371|28404.5|28364.5|0
1692844800000|2023-08-24 02:40:00|28411|28371|28410.9|28370.9|28411|28371|28404.5|28364.5|0
1692845100000|2023-08-24 02:45:00|28411|28371|28417.5|28377.5|28417.5|28377.5|28410.9|28370.9|0
1692845400000|2023-08-24 02:50:00|28417.4|28377.4|28424.1|28384.1|28430.6|28390.6|28410.9|28370.9|0
1692845700000|2023-08-24 02:55:00|28430.5|28390.5|28430.7|28390.7|28430.7|28390.7|28417.6|28377.6|0
1692846000000|2023-08-24 03:00:00|28430.6|28390.6|28430.7|28390.7|28430.7|28390.7|28424.1|28384.1|0
1692846300000|2023-08-24 03:05:00|28430.6|28390.6|28437.1|28397.1|28443.6|28403.6|28430.6|28390.6|0
1692846600000|2023-08-24 03:10:00|28437.2|28397.2|28437.2|28397.2|28443.6|28403.6|28437.1|28397.1|0
1692846900000|2023-08-24 03:15:00|28437.1|28397.1|28437.5|28397.5|28450.5|28410.5|28437.1|28397.1|0
1692847200000|2023-08-24 03:20:00|28440.8|28400.8|28450.5|28410.5|28450.5|28410.5|28437.5|28397.5|0
1692847500000|2023-08-24 03:25:00|28450.6|28410.6|28456.9|28416.9|28457|28417|28450.5|28410.5|0
1692847800000|2023-08-24 03:30:00|28456.8|28416.8|28450.4|28410.4|28456.9|28416.9|28450.4|28410.4|0
1692848100000|2023-08-24 03:35:00|28456.8|28416.8|28456.7|28416.7|28463.3|28423.3|28450.4|28410.4|0
1692848400000|2023-08-24 03:40:00|28450.3|28410.3|28450.3|28410.3|28450.3|28410.3|28450.3|28410.3|0
1692848700000|2023-08-24 03:45:00|28450.2|28410.2|28450.2|28410.2|28450.2|28410.2|28443.7|28403.7|0
1692849000000|2023-08-24 03:50:00|28447|28407|28443.8|28403.8|28450.2|28410.2|28443.7|28403.7|0
1692849300000|2023-08-24 03:55:00|28443.7|28403.7|28443.8|28403.8|28443.8|28403.8|28443.7|28403.7|0
1692849600000|2023-08-24 04:00:00|28443.7|28403.7|28443.6|28403.6|28443.7|28403.7|28443.5|28403.5|0
1692849900000|2023-08-24 04:05:00|28443.7|28403.7|28443.7|28403.7|28443.7|28403.7|28443.7|28403.7|0
1692850200000|2023-08-24 04:10:00|28450.1|28410.1|28450.1|28410.1|28450.2|28410.2|28450.1|28410.1|0
1692850500000|2023-08-24 04:15:00|28443.7|28403.7|28450.2|28410.2|28450.2|28410.2|28443.7|28403.7|0
1692850800000|2023-08-24 04:20:00|28450.1|28410.1|28443.7|28403.7|28450.2|28410.2|28443.7|28403.7|0
1692851100000|2023-08-24 04:25:00|28443.8|28403.8|28443.8|28403.8|28443.8|28403.8|28443.8|28403.8|0
1692851400000|2023-08-24 04:30:00|28443.9|28403.9|28443.5|28403.5|28450.2|28410.2|28443.5|28403.5|0
1692851700000|2023-08-24 04:35:00|28443.6|28403.6|28450.1|28410.1|28450.1|28410.1|28443.5|28403.5|0
1692852000000|2023-08-24 04:40:00|28450|28410|28450.1|28410.1|28450.1|28410.1|28443.6|28403.6|0
1692852300000|2023-08-24 04:45:00|28450.2|28410.2|28469.8|28429.8|28469.8|28429.8|28450.1|28410.1|0
1692852600000|2023-08-24 04:50:00|28469.9|28429.9|28487.9|28447.9|28488.3|28448.3|28469|28429|0
1692852900000|2023-08-24 04:55:00|28484.7|28444.7|28494.5|28454.5|28494.5|28454.5|28481.5|28441.5|0
1692853200000|2023-08-24 05:00:00|28494.6|28454.6|28490.3|28450.3|28507.6|28467.6|28490.2|28450.2|0
1692853500000|2023-08-24 05:05:00|28490.2|28450.2|28503|28463|28509.6|28469.6|28490.2|28450.2|0
1692853800000|2023-08-24 05:10:00|28503.1|28463.1|28502.9|28462.9|28509.5|28469.5|28502.9|28462.9|0
1692854100000|2023-08-24 05:15:00|28503|28463|28509.4|28469.4|28515.8|28475.8|28502.9|28462.9|0
1692854400000|2023-08-24 05:20:00|28509.3|28469.3|28509.6|28469.6|28516|28476|28509.3|28469.3|0
1692854700000|2023-08-24 05:25:00|28516|28476|28510.4|28470.4|28516.1|28476.1|28509.4|28469.4|0
1692855000000|2023-08-24 05:30:00|28510.3|28470.3|28510.8|28470.8|28517.3|28477.3|28510.3|28470.3|0
1692855300000|2023-08-24 05:35:00|28510.7|28470.7|28503.4|28463.4|28510.8|28470.8|28503.3|28463.3|0
1692855600000|2023-08-24 05:40:00|28503.3|28463.3|28496.7|28456.7|28503.4|28463.4|28496.6|28456.6|0
1692855900000|2023-08-24 05:45:00|28496.6|28456.6|28490.3|28450.3|28496.8|28456.8|28490.1|28450.1|0
1692856200000|2023-08-24 05:50:00|28493.5|28453.5|28496.7|28456.7|28503.3|28463.3|28490.3|28450.3|0
1692856500000|2023-08-24 05:55:00|28503.1|28463.1|28481.2|28441.2|28504.7|28464.7|28474.6|28434.6|0
1692856800000|2023-08-24 06:00:00|28481.1|28441.1|28432.6|28417.6|28481.2|28455.1|28432.6|28417.6|47
1692857100000|2023-08-24 06:05:00|28430.1|28415.1|28437.6|28422.6|28447.6|28432.6|28430.1|28415.1|71
1692857400000|2023-08-24 06:10:00|28432.6|28417.6|28452.6|28437.6|28457.6|28442.6|28432.6|28417.6|42
1692857700000|2023-08-24 06:15:00|28457.6|28442.6|28432.6|28417.6|28462.6|28447.6|28432.6|28417.6|48
1692858000000|2023-08-24 06:20:00|28435.1|28420.1|28437.6|28422.6|28445.1|28430.1|28435.1|28420.1|23
1692858300000|2023-08-24 06:25:00|28440.1|28425.1|28425.1|28410.1|28442.6|28427.6|28425.1|28410.1|28
1692858600000|2023-08-24 06:30:00|28427.6|28412.6|28422.6|28407.6|28437.6|28422.6|28422.6|28407.6|37
1692858900000|2023-08-24 06:35:00|28425.1|28410.1|28425.1|28410.1|28432.6|28417.6|28422.6|28407.6|18
1692859200000|2023-08-24 06:40:00|28427.6|28412.6|28427.6|28412.6|28427.6|28412.6|28417.6|28402.6|16
1692859500000|2023-08-24 06:45:00|28432.6|28417.6|28452.6|28437.6|28455.1|28440.1|28432.6|28417.6|33
1692859800000|2023-08-24 06:50:00|28455.1|28440.1|28447.6|28432.6|28460.1|28445.1|28440.1|28425.1|55
1692860100000|2023-08-24 06:55:00|28450.1|28435.1|28432.6|28417.6|28452.6|28437.6|28427.6|28412.6|45
1692860400000|2023-08-24 07:00:00|28430.1|28415.1|28512.6|28497.6|28532.6|28517.6|28430.1|28415.1|989
1692860700000|2023-08-24 07:05:00|28517.6|28502.6|28515.1|28500.1|28557.6|28542.6|28507.6|28492.6|410
1692861000000|2023-08-24 07:10:00|28517.6|28502.6|28472.6|28457.6|28527.6|28512.6|28450.1|28435.1|285
1692861300000|2023-08-24 07:15:00|28475.1|28460.1|28447.6|28432.6|28477.6|28462.6|28437.6|28422.6|267
1692861600000|2023-08-24 07:20:00|28445.1|28430.1|28462.6|28447.6|28462.6|28447.6|28437.6|28422.6|189
1692861900000|2023-08-24 07:25:00|28467.6|28452.6|28462.6|28447.6|28487.6|28472.6|28447.6|28432.6|168
1692862200000|2023-08-24 07:30:00|28465.1|28450.1|28405.1|28390.1|28465.1|28450.1|28377.6|28362.6|367
1692862500000|2023-08-24 07:35:00|28407.6|28392.6|28432.6|28417.6|28447.6|28432.6|28402.6|28387.6|153
1692862800000|2023-08-24 07:40:00|28435.8|28420.8|28480.8|28465.8|28490.8|28475.8|28435.8|28420.8|293
1692863100000|2023-08-24 07:45:00|28478.3|28463.3|28445.8|28430.8|28488.3|28473.3|28440.8|28425.8|108
1692863400000|2023-08-24 07:50:00|28443.3|28428.3|28425.8|28410.8|28445.8|28430.8|28415.8|28400.8|156
1692863700000|2023-08-24 07:55:00|28428.3|28413.3|28440.8|28425.8|28450.8|28435.8|28420.8|28405.8|45
1692864000000|2023-08-24 08:00:00|28443.3|28428.3|28485.8|28470.8|28485.8|28470.8|28435.8|28420.8|111
1692864300000|2023-08-24 08:05:00|28483.3|28468.3|28470.8|28455.8|28505.8|28490.8|28465.8|28450.8|158
1692864600000|2023-08-24 08:10:00|28473.3|28458.3|28455.8|28440.8|28473.3|28458.3|28435.8|28420.8|90
1692864900000|2023-08-24 08:15:00|28450.8|28435.8|28445.8|28430.8|28455.8|28440.8|28428.3|28413.3|74
1692865200000|2023-08-24 08:20:00|28443.3|28428.3|28458.3|28443.3|28465.8|28450.8|28435.8|28420.8|39
1692865500000|2023-08-24 08:25:00|28455.8|28440.8|28470.8|28455.8|28485.8|28470.8|28455.8|28440.8|31
1692865800000|2023-08-24 08:30:00|28473.3|28458.3|28465.8|28450.8|28478.3|28463.3|28460.8|28445.8|50
1692866100000|2023-08-24 08:35:00|28468.3|28453.3|28445.8|28430.8|28475.8|28460.8|28445.8|28430.8|81
1692866400000|2023-08-24 08:40:00|28440.8|28425.8|28445.8|28430.8|28458.3|28443.3|28435.8|28420.8|59
1692866700000|2023-08-24 08:45:00|28440.8|28425.8|28425.8|28410.8|28450.8|28435.8|28425.8|28410.8|60
1692867000000|2023-08-24 08:50:00|28428.3|28413.3|28420.8|28405.8|28430.8|28415.8|28415.8|28400.8|28
1692867300000|2023-08-24 08:55:00|28418.3|28403.3|28413.3|28398.3|28420.8|28405.8|28410.8|28395.8|38
1692867600000|2023-08-24 09:00:00|28415.8|28400.8|28435.8|28420.8|28440.8|28425.8|28405.8|28390.8|101
1692867900000|2023-08-24 09:05:00|28433.3|28418.3|28425.8|28410.8|28435.8|28420.8|28415.8|28400.8|61
1692868200000|2023-08-24 09:10:00|28428.3|28413.3|28418.3|28403.3|28430.8|28415.8|28413.3|28398.3|42
1692868500000|2023-08-24 09:15:00|28420.8|28405.8|28395.8|28380.8|28420.8|28405.8|28390.8|28375.8|60
1692868800000|2023-08-24 09:20:00|28400.8|28385.8|28410.8|28395.8|28415.8|28400.8|28395.8|28380.8|61
1692869100000|2023-08-24 09:25:00|28408.3|28393.3|28380.8|28365.8|28410.8|28395.8|28365.8|28350.8|123
1692869400000|2023-08-24 09:30:00|28375.8|28360.8|28345.8|28330.8|28385.8|28370.8|28343.3|28328.3|95
1692869700000|2023-08-24 09:35:00|28348.3|28333.3|28333.3|28318.3|28355.8|28340.8|28325.8|28310.8|84
1692870000000|2023-08-24 09:40:00|28330.8|28315.8|28325.8|28310.8|28335.8|28320.8|28300.8|28285.8|135
1692870300000|2023-08-24 09:45:00|28328.3|28313.3|28335.8|28320.8|28335.8|28320.8|28320.8|28305.8|43
1692870600000|2023-08-24 09:50:00|28333.3|28318.3|28340.8|28325.8|28350.8|28335.8|28325.8|28310.8|41
1692870900000|2023-08-24 09:55:00|28338.3|28323.3|28330.8|28315.8|28345.8|28330.8|28323.3|28308.3|33
1692871200000|2023-08-24 10:00:00|28325.8|28310.8|28335.8|28320.8|28350.8|28335.8|28325.8|28310.8|141
1692871500000|2023-08-24 10:05:00|28338.3|28323.3|28350.8|28335.8|28350.8|28335.8|28320.8|28305.8|111
1692871800000|2023-08-24 10:10:00|28348.3|28333.3|28325.8|28310.8|28350.8|28335.8|28325.8|28310.8|60
1692872100000|2023-08-24 10:15:00|28323.3|28308.3|28340.8|28325.8|28353.3|28338.3|28320.8|28305.8|55
1692872400000|2023-08-24 10:20:00|28345.8|28330.8|28330.8|28315.8|28360.8|28345.8|28330.8|28315.8|51
1692872700000|2023-08-24 10:25:00|28325.8|28310.8|28340.8|28325.8|28355.8|28340.8|28325.8|28310.8|65
1692873000000|2023-08-24 10:30:00|28338.3|28323.3|28313.3|28298.3|28340.8|28325.8|28300.8|28285.8|88
1692873300000|2023-08-24 10:35:00|28310.8|28295.8|28315.8|28300.8|28325.8|28310.8|28305.8|28290.8|60
1692873600000|2023-08-24 10:40:00|28318.3|28303.3|28325.8|28310.8|28330.8|28315.8|28295.8|28280.8|37
1692873900000|2023-08-24 10:45:00|28323.3|28308.3|28330.8|28315.8|28335.8|28320.8|28310.8|28295.8|17
1692874200000|2023-08-24 10:50:00|28333.3|28318.3|28345.8|28330.8|28353.3|28338.3|28330.8|28315.8|77
1692874500000|2023-08-24 10:55:00|28343.3|28328.3|28325.8|28310.8|28343.3|28328.3|28320.8|28305.8|25
1692874800000|2023-08-24 11:00:00|28323.3|28308.3|28315.8|28300.8|28325.8|28310.8|28295.8|28280.8|70
1692875100000|2023-08-24 11:05:00|28313.3|28298.3|28330.8|28315.8|28335.8|28320.8|28310.8|28295.8|64
1692875400000|2023-08-24 11:10:00|28328.3|28313.3|28340.8|28325.8|28350.8|28335.8|28328.3|28313.3|60
1692875700000|2023-08-24 11:15:00|28345.8|28330.8|28360.8|28345.8|28365.8|28350.8|28345.8|28330.8|57
1692876000000|2023-08-24 11:20:00|28363.3|28348.3|28370.8|28355.8|28380.8|28365.8|28360.8|28345.8|37
1692876300000|2023-08-24 11:25:00|28365.8|28350.8|28345.8|28330.8|28365.8|28350.8|28340.8|28325.8|32
1692876600000|2023-08-24 11:30:00|28340.8|28325.8|28350.8|28335.8|28355.8|28340.8|28335.8|28320.8|29
1692876900000|2023-08-24 11:35:00|28348.3|28333.3|28343.3|28328.3|28350.8|28335.8|28335.8|28320.8|45
1692877200000|2023-08-24 11:40:00|28347|28332|28324.5|28309.5|28349.5|28334.5|28324.5|28309.5|81
1692877500000|2023-08-24 11:45:00|28319.5|28304.5|28319.5|28304.5|28329.5|28314.5|28314.5|28299.5|47
1692877800000|2023-08-24 11:50:00|28317|28302|28319.5|28304.5|28324.5|28309.5|28314.5|28299.5|39
1692878100000|2023-08-24 11:55:00|28314.5|28299.5|28314.5|28299.5|28324.5|28309.5|28309.5|28294.5|71
1692878400000|2023-08-24 12:00:00|28309.5|28294.5|28304.5|28289.5|28309.5|28294.5|28294.5|28279.5|87
1692878700000|2023-08-24 12:05:00|28307|28292|28284.5|28269.5|28307|28292|28279.5|28264.5|79
1692879000000|2023-08-24 12:10:00|28282|28267|28254.5|28239.5|28284.5|28269.5|28254.5|28239.5|97
1692879300000|2023-08-24 12:15:00|28249.5|28234.5|28254.5|28239.5|28259.5|28244.5|28239.5|28224.5|87
1692879600000|2023-08-24 12:20:00|28259.5|28244.5|28239.5|28224.5|28262|28247|28239.5|28224.5|24
1692879900000|2023-08-24 12:25:00|28242|28227|28267|28252|28272|28257|28234.5|28219.5|58
1692880200000|2023-08-24 12:30:00|28264.5|28249.5|28269.5|28254.5|28272|28257|28247|28232|94
1692880500000|2023-08-24 12:35:00|28267|28252|28254.5|28239.5|28267|28252|28249.5|28234.5|50
1692880800000|2023-08-24 12:40:00|28257|28242|28264.5|28249.5|28264.5|28249.5|28239.5|28224.5|52
1692881100000|2023-08-24 12:45:00|28262|28247|28277|28262|28289.5|28274.5|28259.5|28244.5|57
1692881400000|2023-08-24 12:50:00|28279.5|28264.5|28254.5|28239.5|28279.5|28264.5|28254.5|28239.5|43
1692881700000|2023-08-24 12:55:00|28259.5|28244.5|28269.5|28254.5|28269.5|28254.5|28244.5|28229.5|35
1692882000000|2023-08-24 13:00:00|28267|28252|28274.5|28259.5|28279.5|28264.5|28259.5|28244.5|37
1692882300000|2023-08-24 13:05:00|28277|28262|28264.5|28249.5|28282|28267|28264.5|28249.5|23
1692882600000|2023-08-24 13:10:00|28262|28247|28272|28257|28274.5|28259.5|28259.5|28244.5|20
1692882900000|2023-08-24 13:15:00|28269.5|28254.5|28264.5|28249.5|28279.5|28264.5|28262|28247|28
1692883200000|2023-08-24 13:20:00|28262|28247|28247|28232|28274.5|28259.5|28244.5|28229.5|31
1692883500000|2023-08-24 13:25:00|28249.5|28234.5|28219.5|28204.5|28249.5|28234.5|28214.5|28199.5|72
1692883800000|2023-08-24 13:30:00|28224.5|28209.5|28209.5|28194.5|28239.5|28224.5|28204.5|28189.5|185
1692884100000|2023-08-24 13:35:00|28212|28197|28229.5|28214.5|28239.5|28224.5|28209.5|28194.5|134
1692884400000|2023-08-24 13:40:00|28227|28212|28219.5|28204.5|28229.5|28214.5|28194.5|28179.5|109
1692884700000|2023-08-24 13:45:00|28217|28202|28229.5|28214.5|28244.5|28229.5|28214.5|28199.5|106
1692885000000|2023-08-24 13:50:00|28232|28217|28269.5|28254.5|28269.5|28254.5|28219.5|28204.5|114
1692885300000|2023-08-24 13:55:00|28267|28252|28297|28282|28297|28282|28264.5|28249.5|87
1692885600000|2023-08-24 14:00:00|28294.5|28279.5|28274.5|28259.5|28304.5|28289.5|28264.5|28249.5|117
1692885900000|2023-08-24 14:05:00|28279.5|28264.5|28229.5|28214.5|28279.5|28264.5|28224.5|28209.5|96
1692886200000|2023-08-24 14:10:00|28230.2|28215.2|28220.2|28205.2|28235.2|28220.2|28215.2|28200.2|103
1692886500000|2023-08-24 14:15:00|28217.7|28202.7|28202.7|28187.7|28220.2|28205.2|28200.2|28185.2|97
1692886800000|2023-08-24 14:20:00|28205.2|28190.2|28190.2|28175.2|28225.2|28210.2|28190.2|28175.2|121
1692887100000|2023-08-24 14:25:00|28192.7|28177.7|28160.2|28145.2|28205.2|28190.2|28160.2|28145.2|158
1692887400000|2023-08-24 14:30:00|28162.7|28147.7|28147.7|28132.7|28167.7|28152.7|28137.7|28122.7|234
1692887700000|2023-08-24 14:35:00|28145.2|28130.2|28160.2|28145.2|28162.7|28147.7|28127.7|28112.7|83
1692888000000|2023-08-24 14:40:00|28157.7|28142.7|28122.7|28107.7|28172.7|28157.7|28115.2|28100.2|146
1692888300000|2023-08-24 14:45:00|28120.2|28105.2|28110.2|28095.2|28120.2|28105.2|28105.2|28090.2|133
1692888600000|2023-08-24 14:50:00|28107.7|28092.7|28112.7|28097.7|28115.2|28100.2|28090.2|28075.2|227
1692888900000|2023-08-24 14:55:00|28110.2|28095.2|28125.2|28110.2|28135.2|28120.2|28110.2|28095.2|100
1692889200000|2023-08-24 15:00:00|28120.2|28105.2|28115.2|28100.2|28122.7|28107.7|28080.2|28065.2|165
1692889500000|2023-08-24 15:05:00|28112.7|28097.7|28100.2|28085.2|28117.7|28102.7|28085.2|28070.2|105
1692889800000|2023-08-24 15:10:00|28102.7|28087.7|28110.2|28095.2|28115.2|28100.2|28090.2|28075.2|100
1692890100000|2023-08-24 15:15:00|28115.2|28100.2|28100.2|28085.2|28115.2|28100.2|28090.2|28075.2|100
1692890400000|2023-08-24 15:20:00|28102.7|28087.7|28100.2|28085.2|28105.2|28090.2|28085.2|28070.2|142
1692890700000|2023-08-24 15:25:00|28102.7|28087.7|28115.2|28100.2|28115.2|28100.2|28095.2|28080.2|199
1692891000000|2023-08-24 15:30:00|28112.7|28097.7|28085.2|28070.2|28112.7|28097.7|28080.2|28065.2|314
1692891300000|2023-08-24 15:35:00|28082.7|28067.7|28060.2|28045.2|28090.2|28075.2|28057.7|28042.7|228
1692891600000|2023-08-24 15:40:00|28057.7|28042.7|28055.2|28040.2|28060.2|28045.2|28050.2|28035.2|63
1692891900000|2023-08-24 15:45:00|28052.7|28037.7|28055.2|28040.2|28060.2|28045.2|28045.2|28030.2|33
1692892200000|2023-08-24 15:50:00|28057.7|28037.7|28057.7|28037.7|28062.7|28042.7|28057.7|28037.7|41
1692892500000|2023-08-24 15:55:00|28062.7|28032.7|28032.7|28012.7|28062.7|28037.7|28032.7|28012.7|35
1692892800000|2023-08-24 16:00:00|28037.7|28017.7|28047.7|28027.7|28052.7|28032.7|28032.7|28012.7|48
1692893100000|2023-08-24 16:05:00|28052.7|28032.7|28067.7|28047.7|28072.7|28052.7|28052.7|28032.7|35
1692893400000|2023-08-24 16:10:00|28072.7|28052.7|28097.7|28077.7|28097.7|28077.7|28072.7|28047.7|57
1692893700000|2023-08-24 16:15:00|28102.7|28082.7|28102.7|28082.7|28107.7|28087.7|28097.7|28077.7|85
1692894000000|2023-08-24 16:20:00|28107.7|28087.7|28117.7|28097.7|28122.7|28102.7|28102.7|28082.7|42
1692894300000|2023-08-24 16:25:00|28122.7|28092.7|28107.7|28082.7|28122.7|28102.7|28102.7|28082.7|32
1692894600000|2023-08-24 16:30:00|28102.7|28077.7|28117.7|28097.7|28122.7|28097.7|28097.7|28077.7|15
1692894900000|2023-08-24 16:35:00|28122.7|28102.7|28132.7|28107.7|28132.7|28112.7|28117.7|28102.7|14
1692895200000|2023-08-24 16:40:00|28127.7|28112.7|28142.7|28122.7|28152.7|28127.7|28127.7|28112.7|28
1692895500000|2023-08-24 16:45:00|28137.7|28117.7|28147.7|28127.7|28152.7|28132.7|28137.7|28117.7|18
1692895800000|2023-08-24 16:50:00|28152.7|28132.7|28142.7|28117.7|28152.7|28132.7|28137.7|28117.7|29
1692896100000|2023-08-24 16:55:00|28137.7|28112.7|28117.7|28092.7|28137.7|28112.7|28117.7|28092.7|32
1692896400000|2023-08-24 17:00:00|28122.7|28097.7|28107.7|28087.7|28122.7|28102.7|28102.7|28082.7|17
1692896700000|2023-08-24 17:05:00|28102.7|28082.7|28117.7|28097.7|28122.7|28097.7|28102.7|28082.7|9
1692897000000|2023-08-24 17:10:00|28122.7|28102.7|28117.7|28097.7|28127.7|28102.7|28112.7|28087.7|7
1692897300000|2023-08-24 17:15:00|28112.7|28092.7|28102.7|28082.7|28117.7|28092.7|28097.7|28072.7|12
1692897600000|2023-08-24 17:20:00|28097.7|28077.7|28097.7|28077.7|28107.7|28082.7|28097.7|28072.7|2
1692897900000|2023-08-24 17:25:00|28092.7|28072.7|28082.7|28062.7|28092.7|28072.7|28077.7|28057.7|12
1692898200000|2023-08-24 17:30:00|28077.7|28057.7|28082.7|28062.7|28097.7|28077.7|28077.7|28057.7|9
1692898500000|2023-08-24 17:35:00|28087.7|28057.7|28097.7|28077.7|28097.7|28077.7|28082.7|28057.7|7
1692898800000|2023-08-24 17:40:00|28102.7|28072.7|28092.7|28067.7|28102.7|28077.7|28087.7|28067.7|3
1692899100000|2023-08-24 17:45:00|28097.7|28072.7|28097.7|28077.7|28102.7|28082.7|28092.7|28072.7|26
1692899400000|2023-08-24 17:50:00|28092.7|28072.7|28092.7|28072.7|28097.7|28077.7|28092.7|28072.7|18
1692899700000|2023-08-24 17:55:00|28097.7|28077.7|28097.7|28077.7|28097.7|28077.7|28087.7|28067.7|12
1692900000000|2023-08-24 18:00:00|28102.7|28082.7|28102.7|28077.7|28112.7|28087.7|28102.7|28077.7|9
1692900300000|2023-08-24 18:05:00|28097.7|28082.7|28102.7|28082.7|28107.7|28087.7|28097.7|28072.7|4
1692900600000|2023-08-24 18:10:00|28097.7|28077.7|28107.7|28087.7|28112.7|28087.7|28097.7|28077.7|9
1692900900000|2023-08-24 18:15:00|28102.7|28082.7|28092.7|28072.7|28107.7|28087.7|28092.7|28067.7|1
1692901200000|2023-08-24 18:20:00|28097.7|28067.7|28097.7|28077.7|28102.7|28082.7|28092.7|28067.7|6
1692901500000|2023-08-24 18:25:00|28092.7|28072.7|28087.7|28072.7|28097.7|28077.7|28087.7|28067.7|11
1692901800000|2023-08-24 18:30:00|28090.2|28075.2|28095.2|28080.2|28100.2|28085.2|28090.2|28075.2|3
1692902100000|2023-08-24 18:35:00|28092.7|28077.7|28075.2|28060.2|28095.2|28080.2|28072.7|28057.7|12
1692902400000|2023-08-24 18:40:00|28072.7|28057.7|28060.2|28045.2|28072.7|28057.7|28060.2|28045.2|9
1692902700000|2023-08-24 18:45:00|28055.2|28040.2|28065.2|28050.2|28072.7|28057.7|28055.2|28040.2|5
1692903000000|2023-08-24 18:50:00|28067.7|28052.7|28065.2|28050.2|28072.7|28057.7|28062.7|28047.7|0
1692903300000|2023-08-24 18:55:00|28062.7|28047.7|28080.2|28065.2|28085.2|28070.2|28055.2|28040.2|11
1692903600000|2023-08-24 19:00:00|28077.7|28062.7|28072.7|28057.7|28085.2|28070.2|28070.2|28055.2|6
1692903900000|2023-08-24 19:05:00|28075.2|28060.2|28070.2|28055.2|28080.2|28065.2|28070.2|28055.2|6
1692904200000|2023-08-24 19:10:00|28067.7|28052.7|28075.2|28060.2|28077.7|28062.7|28065.2|28050.2|8
1692904500000|2023-08-24 19:15:00|28077.7|28062.7|28070.2|28055.2|28077.7|28062.7|28067.7|28052.7|7
1692904800000|2023-08-24 19:20:00|28072.7|28057.7|28065.2|28050.2|28082.7|28067.7|28065.2|28050.2|2
1692905100000|2023-08-24 19:25:00|28067.7|28052.7|28062.7|28047.7|28070.2|28055.2|28060.2|28045.2|5
1692905400000|2023-08-24 19:30:00|28065.2|28050.2|28035.2|28020.2|28065.2|28050.2|28025.2|28010.2|146
1692905700000|2023-08-24 19:35:00|28037.7|28022.7|28022.7|28007.7|28040.2|28025.2|28020.2|28005.2|33
1692906000000|2023-08-24 19:40:00|28025.2|28010.2|28017.7|28002.7|28025.2|28010.2|28015.2|28000.2|13
1692906300000|2023-08-24 19:45:00|28015.2|28000.2|28002.7|27987.7|28015.2|28000.2|27992.7|27977.7|26
1692906600000|2023-08-24 19:50:00|28005.2|27990.2|28007.7|27992.7|28025.2|28010.2|28005.2|27990.2|21
1692906900000|2023-08-24 19:55:00|28002.7|27987.7|28005.2|27990.2|28012.7|27997.7|27995.2|27980.2|24
1692907200000|2023-08-24 20:00:00|28017.3|27977.3|28006.9|27966.9|28033.3|27993.3|27986.3|27946.3|0
1692907500000|2023-08-24 20:05:00|28007|27967|28016.9|27976.9|28019.5|27979.5|28003.6|27963.6|0
1692907800000|2023-08-24 20:10:00|28018.2|27978.2|28002.3|27962.3|28018.2|27978.2|28002.3|27962.3|0
1692908100000|2023-08-24 20:15:00|28002.2|27962.2|27986|27946|28002.3|27962.3|27982.7|27942.7|0
1692908400000|2023-08-24 20:20:00|27986.1|27946.1|28001.9|27961.9|28003.3|27963.3|27986|27946|0
1692908700000|2023-08-24 20:25:00|28002|27962|27983|27943|28003.3|27963.3|27981.6|27941.6|0
1692909000000|2023-08-24 20:30:00|27984.9|27944.9|27981.3|27941.3|27988.2|27948.2|27972|27932|0
1692909300000|2023-08-24 20:35:00|27981.2|27941.2|27988.8|27948.8|27990.2|27950.2|27976|27936|0
1692909600000|2023-08-24 20:40:00|27986.2|27946.2|27987.7|27947.7|27987.7|27947.7|27983.7|27943.7|0
1692909900000|2023-08-24 20:45:00|27987.8|27947.8|27995.7|27955.7|28002.3|27962.3|27987.8|27947.8|0
1692910200000|2023-08-24 20:50:00|27995|27955|28002.3|27962.3|28003.7|27963.7|27994.4|27954.4|0
1692910500000|2023-08-24 20:55:00|28000.3|27960.3|28006.3|27966.3|28007.6|27967.6|27997.7|27957.7|0
1692910800000|2023-08-24 21:00:00|28005.6|27965.6|28007.6|27967.6|28008.3|27968.3|28002.3|27962.3|0
1692911100000|2023-08-24 21:05:00|28005.6|27965.6|28007.6|27967.6|28009|27969|28005.6|27965.6|0
1692911400000|2023-08-24 21:10:00|28007|27967|28001|27961|28007|27967|28001|27961|0
1692911700000|2023-08-24 21:15:00|28001.7|27961.7|28001|27961|28001.7|27961.7|28001|27961|0
1692912000000|2023-08-24 21:20:00|28001.7|27961.7|28004.3|27964.3|28006.3|27966.3|28001.7|27961.7|0
1692912300000|2023-08-24 21:25:00|28003.7|27963.7|28003.6|27963.6|28003.7|27963.7|28003.6|27963.6|0
1692912600000|2023-08-24 21:30:00|28003|27963|28011.8|27971.8|28013.9|27973.9|28001|27961|0
1692912900000|2023-08-24 21:35:00|28011.2|27971.2|28013.8|27973.8|28013.9|27973.9|28009.9|27969.9|0
1692913200000|2023-08-24 21:40:00|28013.9|27973.9|28017.8|27977.8|28017.8|27977.8|28013.9|27973.9|0
1692913500000|2023-08-24 21:45:00|28017.9|27977.9|28021.2|27981.2|28021.8|27981.8|28017.8|27977.8|0
1692913800000|2023-08-24 21:50:00|28021.8|27981.8|28021.1|27981.1|28023.8|27983.8|28021.1|27981.1|0
1692914100000|2023-08-24 21:55:00|28021.2|27981.2|28024|27984|28025.3|27985.3|28019.8|27979.8|0
1692914400000|2023-08-24 22:00:00|28022.7|27982.7|28039.9|27999.9|28045.9|28005.9|28018|27978|0
1692914700000|2023-08-24 22:05:00|28038|27998|28044.6|28004.6|28047.9|28007.9|28038|27998|0
1692915000000|2023-08-24 22:10:00|28044.5|28004.5|28039.9|27999.9|28045.9|28005.9|28038|27998|0
1692915300000|2023-08-24 22:15:00|28038|27998|28042.6|28002.6|28044.6|28004.6|28037.3|27997.3|0
1692915600000|2023-08-24 22:20:00|28042.7|28002.7|28044.6|28004.6|28049.2|28009.2|28039.9|27999.9|0
1692915900000|2023-08-24 22:25:00|28045.3|28005.3|28047.9|28007.9|28049.2|28009.2|28044.6|28004.6|0
1692916200000|2023-08-24 22:30:00|28048|28008|28049.2|28009.2|28051.2|28011.2|28047.9|28007.9|0
1692916500000|2023-08-24 22:35:00|28048.6|28008.6|28060.5|28020.5|28061.9|28021.9|28048.6|28008.6|0
1692916800000|2023-08-24 22:40:00|28059.2|28019.2|28053.9|28013.9|28059.2|28019.2|28051.2|28011.2|0
1692917100000|2023-08-24 22:45:00|28055.9|28015.9|28055.9|28015.9|28059.2|28019.2|28053.9|28013.9|0
1692917400000|2023-08-24 22:50:00|28055.8|28015.8|28059.2|28019.2|28059.2|28019.2|28053.9|28013.9|0
1692917700000|2023-08-24 22:55:00|28060.5|28020.5|28061.9|28021.9|28063.8|28023.8|28057.2|28017.2|0
1692918000000|2023-08-24 23:00:00|28061.8|28021.8|28045.9|28005.9|28061.8|28021.8|28045.3|28005.3|0
1692918300000|2023-08-24 23:05:00|28046|28006|28038|27998|28047.9|28007.9|28034.6|27994.6|0
1692918600000|2023-08-24 23:10:00|28037.9|27997.9|28032|27992|28038|27998|28025.3|27985.3|0
1692918900000|2023-08-24 23:15:00|28033.3|27993.3|28039.9|27999.9|28039.9|27999.9|28033.3|27993.3|0
1692919200000|2023-08-24 23:20:00|28040|28000|28042.6|28002.6|28045.9|28005.9|28039.9|27999.9|0
1692919500000|2023-08-24 23:25:00|28042.7|28002.7|28049.2|28009.2|28049.2|28009.2|28042.6|28002.6|0
1692919800000|2023-08-24 23:30:00|28049.3|28009.3|28053.9|28013.9|28055.9|28015.9|28049.3|28009.3|0
1692920100000|2023-08-24 23:35:00|28053.8|28013.8|28057.2|28017.2|28057.2|28017.2|28051.2|28011.2|0
1692920400000|2023-08-24 23:40:00|28055.9|28015.9|28057.2|28017.2|28057.2|28017.2|28052.6|28012.6|0
1692920700000|2023-08-24 23:45:00|28057.3|28017.3|28057.2|28017.2|28059.2|28019.2|28055.9|28015.9|0
1692921000000|2023-08-24 23:50:00|28055.9|28015.9|28047.9|28007.9|28056.5|28016.5|28047.9|28007.9|0
1692921300000|2023-08-24 23:55:00|28048|28008|28047.9|28007.9|28051.2|28011.2|28042.6|28002.6|0
1692921600000|2023-08-25 00:00:00|28047.8|28007.8|28046.3|28006.3|28060.5|28020.5|28043|28003|0
1692921900000|2023-08-25 00:05:00|28046.4|28006.4|28052.3|28012.3|28055.6|28015.6|28039.7|27999.7|0
1692922200000|2023-08-25 00:10:00|28051.7|28011.7|28052.3|28012.3|28055.6|28015.6|28046.3|28006.3|0
1692922500000|2023-08-25 00:15:00|28052.4|28012.4|28073|28033|28073|28033|28051|28011|0
1692922800000|2023-08-25 00:20:00|28072.9|28032.9|28079.3|28039.3|28079.5|28039.5|28072.8|28032.8|0
1692923100000|2023-08-25 00:25:00|28079.4|28039.4|28092.4|28052.4|28098.9|28058.9|28079.3|28039.3|0
1692923400000|2023-08-25 00:30:00|28098.8|28058.8|28098.9|28058.9|28099|28059|28092.4|28052.4|0
1692923700000|2023-08-25 00:35:00|28098.8|28058.8|28079.5|28039.5|28098.9|28058.9|28073|28033|0
1692924000000|2023-08-25 00:40:00|28076.2|28036.2|28076.2|28036.2|28079.5|28039.5|28073|28033|0
1692924300000|2023-08-25 00:45:00|28073|28033|28086|28046|28086|28046|28073|28033|0
1692924600000|2023-08-25 00:50:00|28086.1|28046.1|28085.9|28045.9|28092.5|28052.5|28085.9|28045.9|0
1692924900000|2023-08-25 00:55:00|28089.1|28049.1|28085.9|28045.9|28089.1|28049.1|28085.9|28045.9|0
1692925200000|2023-08-25 01:00:00|28086|28046|28092.5|28052.5|28098.9|28058.9|28085.9|28045.9|0
1692925500000|2023-08-25 01:05:00|28092.4|28052.4|28092.3|28052.3|28092.5|28052.5|28085.9|28045.9|0
1692925800000|2023-08-25 01:10:00|28092.4|28052.4|28098.7|28058.7|28098.8|28058.8|28085.9|28045.9|0
1692926100000|2023-08-25 01:15:00|28095.5|28055.5|28098.8|28058.8|28098.8|28058.8|28085.5|28045.5|0
1692926400000|2023-08-25 01:20:00|28098.9|28058.9|28098.9|28058.9|28098.9|28058.9|28092.3|28052.3|0
1692926700000|2023-08-25 01:25:00|28098.8|28058.8|28098.8|28058.8|28098.9|28058.9|28092.3|28052.3|0
1692927000000|2023-08-25 01:30:00|28092.4|28052.4|28085.6|28045.6|28092.4|28052.4|28079|28039|0
1692927300000|2023-08-25 01:35:00|28085.5|28045.5|28059.4|28019.4|28085.6|28045.6|28052.7|28012.7|0
1692927600000|2023-08-25 01:40:00|28059.5|28019.5|28059.4|28019.4|28072.5|28032.5|28059.3|28019.3|0
1692927900000|2023-08-25 01:45:00|28062.6|28022.6|28072.3|28032.3|28072.5|28032.5|28059.4|28019.4|0
1692928200000|2023-08-25 01:50:00|28072.4|28032.4|28085.3|28045.3|28088.6|28048.6|28072.4|28032.4|0
1692928500000|2023-08-25 01:55:00|28085.2|28045.2|28095.2|28055.2|28098.4|28058.4|28078.8|28038.8|0
1692928800000|2023-08-25 02:00:00|28091.9|28051.9|28091.9|28051.9|28098.5|28058.5|28085.4|28045.4|0
1692929100000|2023-08-25 02:05:00|28091.8|28051.8|28085.2|28045.2|28091.8|28051.8|28078.7|28038.7|0
1692929400000|2023-08-25 02:10:00|28078.7|28038.7|28092|28052|28092|28052|28078.7|28038.7|0
1692929700000|2023-08-25 02:15:00|28095.3|28055.3|28085.2|28045.2|28098.5|28058.5|28085.2|28045.2|0
1692930000000|2023-08-25 02:20:00|28078.7|28038.7|28085.3|28045.3|28091.9|28051.9|28078.6|28038.6|0
1692930300000|2023-08-25 02:25:00|28085.2|28045.2|28091.6|28051.6|28091.6|28051.6|28058.9|28018.9|0
1692930600000|2023-08-25 02:30:00|28091.5|28051.5|28098|28058|28098.1|28058.1|28091.5|28051.5|0
1692930900000|2023-08-25 02:35:00|28091.6|28051.6|28072.1|28032.1|28094.8|28054.8|28072.1|28032.1|0
1692931200000|2023-08-25 02:40:00|28075.3|28035.3|28078.5|28038.5|28078.6|28038.6|28065.5|28025.5|0
1692931500000|2023-08-25 02:45:00|28078.6|28038.6|28072.1|28032.1|28078.6|28038.6|28065.4|28025.4|0
1692931800000|2023-08-25 02:50:00|28075.3|28035.3|28078.6|28038.6|28085.2|28045.2|28072.1|28032.1|0
1692932100000|2023-08-25 02:55:00|28081.8|28041.8|28078.6|28038.6|28085.1|28045.1|28078.5|28038.5|0
1692932400000|2023-08-25 03:00:00|28078.7|28038.7|28085.3|28045.3|28085.3|28045.3|28078.6|28038.6|0
1692932700000|2023-08-25 03:05:00|28085.2|28045.2|28078.6|28038.6|28085.3|28045.3|28078.6|28038.6|0
1692933000000|2023-08-25 03:10:00|28081.8|28041.8|28078.6|28038.6|28085.3|28045.3|28078.6|28038.6|0
1692933300000|2023-08-25 03:15:00|28078.7|28038.7|28072.2|28032.2|28078.7|28038.7|28065.6|28025.6|0
1692933600000|2023-08-25 03:20:00|28078.7|28038.7|28065.7|28025.7|28078.7|28038.7|28065.6|28025.6|0
1692933900000|2023-08-25 03:25:00|28072.2|28032.2|28059.3|28019.3|28072.2|28032.2|28059.2|28019.2|0
1692934200000|2023-08-25 03:30:00|28065.7|28025.7|28072.3|28032.3|28072.4|28032.4|28059.2|28019.2|0
1692934500000|2023-08-25 03:35:00|28072.4|28032.4|28072|28032|28078.7|28038.7|28065.4|28025.4|0
1692934800000|2023-08-25 03:40:00|28072.1|28032.1|28072|28032|28078.5|28038.5|28065.5|28025.5|0
1692935100000|2023-08-25 03:45:00|28071.9|28031.9|28075.2|28035.2|28078.5|28038.5|28065.5|28025.5|0
1692935400000|2023-08-25 03:50:00|28078.4|28038.4|28078.4|28038.4|28078.5|28038.5|28071.8|28031.8|0
1692935700000|2023-08-25 03:55:00|28078.5|28038.5|28085.1|28045.1|28085.1|28045.1|28078.5|28038.5|0
1692936000000|2023-08-25 04:00:00|28091.5|28051.5|28085.1|28045.1|28091.6|28051.6|28085.1|28045.1|0
1692936300000|2023-08-25 04:05:00|28088.3|28048.3|28091.6|28051.6|28091.6|28051.6|28085.1|28045.1|0
1692936600000|2023-08-25 04:10:00|28091.7|28051.7|28085.2|28045.2|28091.7|28051.7|28085.2|28045.2|0
1692936900000|2023-08-25 04:15:00|28091.6|28051.6|28091.6|28051.6|28091.6|28051.6|28085.1|28045.1|0
1692937200000|2023-08-25 04:20:00|28091.5|28051.5|28085|28045|28091.5|28051.5|28085|28045|0
1692937500000|2023-08-25 04:25:00|28085.1|28045.1|28072.4|28032.4|28085.2|28045.2|28072.4|28032.4|0
1692937800000|2023-08-25 04:30:00|28072.5|28032.5|28072.4|28032.4|28079|28039|28072.4|28032.4|0
1692938100000|2023-08-25 04:35:00|28072.5|28032.5|28072.4|28032.4|28078.9|28038.9|28065.8|28025.8|0
1692938400000|2023-08-25 04:40:00|28072.3|28032.3|28059.4|28019.4|28072.3|28032.3|28059.3|28019.3|0
1692938700000|2023-08-25 04:45:00|28059.5|28019.5|28059.4|28019.4|28059.5|28019.5|28059.4|28019.4|0
1692939000000|2023-08-25 04:50:00|28059.3|28019.3|28059.4|28019.4|28059.4|28019.4|28059.3|28019.3|0
1692939300000|2023-08-25 04:55:00|28065.8|28025.8|28052.9|28012.9|28065.8|28025.8|28052.9|28012.9|0
1692939600000|2023-08-25 05:00:00|28053|28013|28053.2|28013.2|28059.7|28019.7|28052.8|28012.8|0
1692939900000|2023-08-25 05:05:00|28053.1|28013.1|28046.5|28006.5|28053.2|28013.2|28046.5|28006.5|0
1692940200000|2023-08-25 05:10:00|28046.4|28006.4|28053.1|28013.1|28053.2|28013.2|28046.4|28006.4|0
1692940500000|2023-08-25 05:15:00|28053.2|28013.2|28053|28013|28059.6|28019.6|28046.4|28006.4|0
1692940800000|2023-08-25 05:20:00|28052.9|28012.9|28039.9|27999.9|28052.9|28012.9|28039.8|27999.8|0
1692941100000|2023-08-25 05:25:00|28039.8|27999.8|28033.4|27993.4|28046.4|28006.4|28033.3|27993.3|0
1692941400000|2023-08-25 05:30:00|28030.2|27990.2|28026.8|27986.8|28033.5|27993.5|28020.4|27980.4|0
1692941700000|2023-08-25 05:35:00|28026.9|27986.9|28027.1|27987.1|28033.6|27993.6|28026.8|27986.8|0
1692942000000|2023-08-25 05:40:00|28027.2|27987.2|28033.5|27993.5|28033.6|27993.6|28027|27987|0
1692942300000|2023-08-25 05:45:00|28033.4|27993.4|28020.5|27980.5|28033.5|27993.5|28014|27974|0
1692942600000|2023-08-25 05:50:00|28020.6|27980.6|28056.4|28016.4|28085.9|28045.9|28020.5|27980.5|0
1692942900000|2023-08-25 05:55:00|28056.3|28016.3|28059.2|28019.2|28074.2|28034.2|28043.1|28003.1|0
1692943200000|2023-08-25 06:00:00|28078.5|28038.5|28084.9|28069.9|28109.9|28094.9|28052.1|28012.1|63
1692943500000|2023-08-25 06:05:00|28079.9|28064.9|28062.4|28047.4|28082.4|28067.4|28062.4|28047.4|22
1692943800000|2023-08-25 06:10:00|28064.9|28049.9|28062.4|28047.4|28067.4|28052.4|28054.9|28039.9|13
1692944100000|2023-08-25 06:15:00|28057.4|28042.4|28062.4|28047.4|28074.9|28059.9|28057.4|28042.4|19
1692944400000|2023-08-25 06:20:00|28059.9|28044.9|28037.4|28022.4|28059.9|28044.9|28032.4|28017.4|65
1692944700000|2023-08-25 06:25:00|28039.9|28024.9|28034.9|28019.9|28047.4|28032.4|28022.4|28007.4|23
1692945000000|2023-08-25 06:30:00|28032.4|28017.4|28042.4|28027.4|28044.9|28029.9|28027.4|28012.4|25
1692945300000|2023-08-25 06:35:00|28037.4|28022.4|28017.4|28002.4|28037.4|28022.4|28017.4|28002.4|39
1692945600000|2023-08-25 06:40:00|28019.9|28004.9|28037.4|28022.4|28037.4|28022.4|28017.4|28002.4|18
1692945900000|2023-08-25 06:45:00|28032.4|28017.4|28024.9|28009.9|28037.4|28022.4|28022.4|28007.4|13
1692946200000|2023-08-25 06:50:00|28027.4|28012.4|28009.9|27994.9|28027.4|28012.4|28007.4|27992.4|21
1692946500000|2023-08-25 06:55:00|28007.4|27992.4|27994.9|27979.9|28007.4|27992.4|27987.4|27972.4|126
1692946800000|2023-08-25 07:00:00|27999.9|27984.9|28064.9|28049.9|28087.4|28072.4|27997.4|27982.4|687
1692947100000|2023-08-25 07:05:00|28062.4|28047.4|28127.4|28112.4|28137.4|28122.4|28062.4|28047.4|315
1692947400000|2023-08-25 07:10:00|28132.4|28117.4|28122.4|28107.4|28137.4|28122.4|28112.4|28097.4|161
1692947700000|2023-08-25 07:15:00|28124.9|28109.9|28132.4|28117.4|28149.9|28134.9|28122.4|28107.4|164
1692948000000|2023-08-25 07:20:00|28137.4|28122.4|28137.4|28122.4|28142.4|28127.4|28127.4|28112.4|123
1692948300000|2023-08-25 07:25:00|28134.9|28119.9|28187.4|28172.4|28197.4|28182.4|28132.4|28117.4|213
1692948600000|2023-08-25 07:30:00|28189.9|28174.9|28194.9|28179.9|28209.9|28194.9|28182.4|28167.4|203
1692948900000|2023-08-25 07:35:00|28197.4|28182.4|28227.4|28212.4|28237.4|28222.4|28197.4|28182.4|111
1692949200000|2023-08-25 07:40:00|28225.5|28210.5|28203|28188|28225.5|28210.5|28200.5|28185.5|68
1692949500000|2023-08-25 07:45:00|28205.5|28190.5|28185.5|28170.5|28210.5|28195.5|28178|28163|105
1692949800000|2023-08-25 07:50:00|28188|28173|28183|28168|28210.5|28195.5|28180.5|28165.5|98
1692950100000|2023-08-25 07:55:00|28180.5|28165.5|28198|28183|28210.5|28195.5|28175.5|28160.5|48
1692950400000|2023-08-25 08:00:00|28205.5|28190.5|28225.5|28210.5|28235.5|28220.5|28203|28188|94
1692950700000|2023-08-25 08:05:00|28228|28213|28208|28193|28235.5|28220.5|28195.5|28180.5|95
1692951000000|2023-08-25 08:10:00|28205.5|28190.5|28235.5|28220.5|28235.5|28220.5|28205.5|28190.5|31
1692951300000|2023-08-25 08:15:00|28240.5|28225.5|28233|28218|28245.5|28230.5|28225.5|28210.5|85
1692951600000|2023-08-25 08:20:00|28235.5|28220.5|28278|28263|28280.5|28265.5|28225.5|28210.5|193
1692951900000|2023-08-25 08:25:00|28275.5|28260.5|28250.5|28235.5|28283|28268|28240.5|28225.5|95
1692952200000|2023-08-25 08:30:00|28253|28238|28263|28248|28268|28253|28253|28238|84
1692952500000|2023-08-25 08:35:00|28265.5|28250.5|28255.5|28240.5|28275.5|28260.5|28255.5|28240.5|42
1692952800000|2023-08-25 08:40:00|28258|28243|28250.5|28235.5|28265.5|28250.5|28245.5|28230.5|43
1692953100000|2023-08-25 08:45:00|28255.5|28240.5|28240.5|28225.5|28260.5|28245.5|28235.5|28220.5|78
1692953400000|2023-08-25 08:50:00|28245.5|28230.5|28263|28248|28270.5|28255.5|28240.5|28225.5|82
1692953700000|2023-08-25 08:55:00|28265.5|28250.5|28270.5|28255.5|28285.5|28270.5|28263|28248|61
1692954000000|2023-08-25 09:00:00|28275.5|28260.5|28268|28253|28285.5|28270.5|28263|28248|105
1692954300000|2023-08-25 09:05:00|28270.5|28255.5|28268|28253|28275.5|28260.5|28250.5|28235.5|90
1692954600000|2023-08-25 09:10:00|28270.5|28255.5|28270.5|28255.5|28285.5|28270.5|28260.5|28245.5|115
1692954900000|2023-08-25 09:15:00|28273|28258|28290.5|28275.5|28295.5|28280.5|28270.5|28255.5|98
1692955200000|2023-08-25 09:20:00|28293|28278|28305.5|28290.5|28308|28293|28290.5|28275.5|113
1692955500000|2023-08-25 09:25:00|28308|28293|28315.5|28300.5|28325.5|28310.5|28305.5|28290.5|160
1692955800000|2023-08-25 09:30:00|28318|28303|28305.5|28290.5|28320.5|28305.5|28295.5|28280.5|118
1692956100000|2023-08-25 09:35:00|28310.5|28295.5|28320.5|28305.5|28335.5|28320.5|28310.5|28295.5|126
1692956400000|2023-08-25 09:40:00|28325.5|28310.5|28320.5|28305.5|28325.5|28310.5|28313|28298|53
1692956700000|2023-08-25 09:45:00|28323|28308|28300.5|28285.5|28325.5|28310.5|28290.5|28275.5|78
1692957000000|2023-08-25 09:50:00|28295.5|28280.5|28285.5|28270.5|28300.5|28285.5|28280.5|28265.5|94
1692957300000|2023-08-25 09:55:00|28288|28273|28298|28283|28300.5|28285.5|28275.5|28260.5|95
1692957600000|2023-08-25 10:00:00|28300.5|28285.5|28325.5|28310.5|28330.5|28315.5|28300.5|28285.5|132
1692957900000|2023-08-25 10:05:00|28328|28313|28345.5|28330.5|28348|28333|28325.5|28310.5|126
1692958200000|2023-08-25 10:10:00|28343|28328|28333|28318|28345.5|28330.5|28325.5|28310.5|64
1692958500000|2023-08-25 10:15:00|28335.5|28320.5|28345.5|28330.5|28355.5|28340.5|28335.5|28320.5|93
1692958800000|2023-08-25 10:20:00|28343|28328|28353|28338|28355.5|28340.5|28343|28328|43
1692959100000|2023-08-25 10:25:00|28355.5|28340.5|28350.5|28335.5|28370.5|28355.5|28350.5|28335.5|77
1692959400000|2023-08-25 10:30:00|28355.5|28340.5|28355.5|28340.5|28360.5|28345.5|28350.5|28335.5|56
1692959700000|2023-08-25 10:35:00|28358|28343|28370.5|28355.5|28370.5|28355.5|28358|28343|71
1692960000000|2023-08-25 10:40:00|28375.5|28360.5|28350.5|28335.5|28375.5|28360.5|28345.5|28330.5|44
1692960300000|2023-08-25 10:45:00|28353|28338|28375.5|28360.5|28380.5|28365.5|28350.5|28335.5|51
1692960600000|2023-08-25 10:50:00|28378|28363|28365.5|28350.5|28380.5|28365.5|28365.5|28350.5|38
1692960900000|2023-08-25 10:55:00|28368|28353|28360.5|28345.5|28373|28358|28355.5|28340.5|39
1692961200000|2023-08-25 11:00:00|28363|28348|28380.5|28365.5|28380.5|28365.5|28355.5|28340.5|72
1692961500000|2023-08-25 11:05:00|28378|28363|28378|28363|28385.5|28370.5|28375.5|28360.5|71
1692961800000|2023-08-25 11:10:00|28375.5|28360.5|28373|28358|28385.5|28370.5|28370.5|28355.5|32
1692962100000|2023-08-25 11:15:00|28370.5|28355.5|28370.5|28355.5|28380.5|28365.5|28365.5|28350.5|58
1692962400000|2023-08-25 11:20:00|28368|28353|28365.5|28350.5|28370.5|28355.5|28365.5|28350.5|28
1692962700000|2023-08-25 11:25:00|28368|28353|28355.5|28340.5|28375.5|28360.5|28355.5|28340.5|57
1692963000000|2023-08-25 11:30:00|28360.5|28345.5|28340.5|28325.5|28360.5|28345.5|28340.5|28325.5|44
1692963300000|2023-08-25 11:35:00|28343|28328|28358|28343|28360.5|28345.5|28340.5|28325.5|50
1692963600000|2023-08-25 11:40:00|28356.8|28341.8|28359.3|28344.3|28364.3|28349.3|28354.3|28339.3|26
1692963900000|2023-08-25 11:45:00|28361.8|28346.8|28354.3|28339.3|28369.3|28354.3|28354.3|28339.3|39
1692964200000|2023-08-25 11:50:00|28349.3|28334.3|28339.3|28324.3|28351.8|28336.8|28334.3|28319.3|42
1692964500000|2023-08-25 11:55:00|28341.8|28326.8|28354.3|28339.3|28359.3|28344.3|28339.3|28324.3|18
1692964800000|2023-08-25 12:00:00|28356.8|28341.8|28359.3|28344.3|28364.3|28349.3|28354.3|28339.3|36
1692965100000|2023-08-25 12:05:00|28356.8|28341.8|28379.3|28364.3|28379.3|28364.3|28356.8|28341.8|63
1692965400000|2023-08-25 12:10:00|28381.8|28366.8|28396.8|28381.8|28399.3|28384.3|28381.8|28366.8|108
1692965700000|2023-08-25 12:15:00|28399.3|28384.3|28394.3|28379.3|28404.3|28389.3|28394.3|28379.3|79
1692966000000|2023-08-25 12:20:00|28396.8|28381.8|28404.3|28389.3|28406.8|28391.8|28396.8|28381.8|54
1692966300000|2023-08-25 12:25:00|28406.8|28391.8|28414.3|28399.3|28414.3|28399.3|28404.3|28389.3|79
1692966600000|2023-08-25 12:30:00|28416.8|28401.8|28399.3|28384.3|28429.3|28414.3|28399.3|28384.3|84
1692966900000|2023-08-25 12:35:00|28401.8|28386.8|28399.3|28384.3|28409.3|28394.3|28394.3|28379.3|77
1692967200000|2023-08-25 12:40:00|28394.3|28379.3|28399.3|28384.3|28406.8|28391.8|28389.3|28374.3|64
1692967500000|2023-08-25 12:45:00|28394.3|28379.3|28389.3|28374.3|28399.3|28384.3|28384.3|28369.3|56
1692967800000|2023-08-25 12:50:00|28386.8|28371.8|28384.3|28369.3|28389.3|28374.3|28376.8|28361.8|34
1692968100000|2023-08-25 12:55:00|28386.8|28371.8|28374.3|28359.3|28386.8|28371.8|28369.3|28354.3|41
1692968400000|2023-08-25 13:00:00|28376.8|28361.8|28354.3|28339.3|28379.3|28364.3|28354.3|28339.3|42
1692968700000|2023-08-25 13:05:00|28349.3|28334.3|28339.3|28324.3|28354.3|28339.3|28339.3|28324.3|48
1692969000000|2023-08-25 13:10:00|28336.8|28321.8|28329.3|28314.3|28341.8|28326.8|28329.3|28314.3|20
1692969300000|2023-08-25 13:15:00|28326.8|28311.8|28314.3|28299.3|28326.8|28311.8|28309.3|28294.3|39
1692969600000|2023-08-25 13:20:00|28316.8|28301.8|28314.3|28299.3|28319.3|28304.3|28304.3|28289.3|32
1692969900000|2023-08-25 13:25:00|28319.3|28304.3|28329.3|28314.3|28334.3|28319.3|28309.3|28294.3|76
1692970200000|2023-08-25 13:30:00|28331.8|28316.8|28341.8|28326.8|28364.3|28349.3|28329.3|28314.3|123
1692970500000|2023-08-25 13:35:00|28344.3|28329.3|28329.3|28314.3|28344.3|28329.3|28309.3|28294.3|86
1692970800000|2023-08-25 13:40:00|28334.3|28319.3|28299.3|28284.3|28339.3|28324.3|28296.8|28281.8|64
1692971100000|2023-08-25 13:45:00|28294.3|28279.3|28299.3|28284.3|28311.8|28296.8|28289.3|28274.3|84
1692971400000|2023-08-25 13:50:00|28294.3|28279.3|28284.3|28269.3|28306.8|28291.8|28281.8|28266.8|66
1692971700000|2023-08-25 13:55:00|28281.8|28266.8|28286.8|28271.8|28294.3|28279.3|28261.8|28246.8|93
1692972000000|2023-08-25 14:00:00|28289.3|28274.3|28279.3|28264.3|28309.3|28294.3|28244.3|28229.3|223
1692972300000|2023-08-25 14:05:00|28274.3|28259.3|28234.3|28219.3|28281.8|28266.8|28224.3|28209.3|220
1692972600000|2023-08-25 14:10:00|28237.7|28222.7|28290.2|28275.2|28292.7|28277.7|28227.7|28212.7|183
1692972900000|2023-08-25 14:15:00|28292.7|28277.7|28272.7|28257.7|28347.7|28332.7|28272.7|28257.7|241
1692973200000|2023-08-25 14:20:00|28275.2|28260.2|28240.2|28225.2|28285.2|28270.2|28237.7|28222.7|86
1692973500000|2023-08-25 14:25:00|28237.7|28222.7|28235.2|28220.2|28247.7|28232.7|28212.7|28197.7|171
1692973800000|2023-08-25 14:30:00|28237.7|28222.7|28227.7|28212.7|28247.7|28232.7|28215.2|28200.2|114
1692974100000|2023-08-25 14:35:00|28230.2|28215.2|28227.7|28212.7|28247.7|28232.7|28220.2|28205.2|148
1692974400000|2023-08-25 14:40:00|28232.7|28217.7|28187.7|28172.7|28245.2|28230.2|28187.7|28172.7|191
1692974700000|2023-08-25 14:45:00|28190.2|28175.2|28177.7|28162.7|28192.7|28177.7|28167.7|28152.7|178
1692975000000|2023-08-25 14:50:00|28175.2|28160.2|28167.7|28152.7|28192.7|28177.7|28165.2|28150.2|157
1692975300000|2023-08-25 14:55:00|28165.2|28150.2|28147.7|28132.7|28172.7|28157.7|28142.7|28127.7|158
1692975600000|2023-08-25 15:00:00|28152.7|28137.7|28127.7|28112.7|28160.2|28145.2|28125.2|28110.2|284
1692975900000|2023-08-25 15:05:00|28132.7|28117.7|28170.2|28155.2|28177.7|28162.7|28122.7|28107.7|363
1692976200000|2023-08-25 15:10:00|28172.7|28157.7|28170.2|28155.2|28190.2|28175.2|28162.7|28147.7|176
1692976500000|2023-08-25 15:15:00|28167.7|28152.7|28177.7|28162.7|28177.7|28162.7|28152.7|28137.7|168
1692976800000|2023-08-25 15:20:00|28182.7|28167.7|28192.7|28177.7|28192.7|28177.7|28172.7|28157.7|275
1692977100000|2023-08-25 15:25:00|28197.7|28182.7|28227.7|28212.7|28227.7|28212.7|28195.2|28180.2|378
1692977400000|2023-08-25 15:30:00|28222.7|28207.7|28220.2|28205.2|28227.7|28212.7|28202.7|28187.7|267
1692977700000|2023-08-25 15:35:00|28222.7|28207.7|28252.7|28237.7|28257.7|28242.7|28217.7|28202.7|142
1692978000000|2023-08-25 15:40:00|28255.2|28240.2|28232.7|28217.7|28255.2|28240.2|28222.7|28207.7|73
1692978300000|2023-08-25 15:45:00|28230.2|28215.2|28232.7|28217.7|28237.7|28222.7|28217.7|28202.7|50
1692978600000|2023-08-25 15:50:00|28235.2|28215.2|28230.2|28210.2|28240.2|28220.2|28215.2|28195.2|29
1692978900000|2023-08-25 15:55:00|28225.2|28205.2|28215.2|28190.2|28230.2|28210.2|28200.2|28180.2|58
1692979200000|2023-08-25 16:00:00|28210.2|28195.2|28235.2|28210.2|28240.2|28220.2|28210.2|28190.2|50
1692979500000|2023-08-25 16:05:00|28230.2|28215.2|28235.2|28215.2|28240.2|28220.2|28220.2|28200.2|30
1692979800000|2023-08-25 16:10:00|28240.2|28210.2|28240.2|28215.2|28240.2|28220.2|28225.2|28205.2|8
1692980100000|2023-08-25 16:15:00|28235.2|28220.2|28235.2|28215.2|28240.2|28220.2|28220.2|28200.2|12
1692980400000|2023-08-25 16:20:00|28230.2|28210.2|28265.2|28245.2|28270.2|28245.2|28230.2|28210.2|51
1692980700000|2023-08-25 16:25:00|28270.2|28240.2|28285.2|28265.2|28285.2|28265.2|28270.2|28240.2|36
1692981000000|2023-08-25 16:30:00|28290.2|28270.2|28285.2|28265.2|28300.2|28280.2|28280.2|28260.2|23
1692981300000|2023-08-25 16:35:00|28290.2|28270.2|28290.2|28270.2|28300.2|28275.2|28285.2|28265.2|49
1692981600000|2023-08-25 16:40:00|28285.2|28265.2|28275.2|28255.2|28295.2|28275.2|28275.2|28255.2|32
1692981900000|2023-08-25 16:45:00|28270.2|28250.2|28285.2|28265.2|28290.2|28270.2|28270.2|28250.2|10
1692982200000|2023-08-25 16:50:00|28290.2|28260.2|28270.2|28245.2|28290.2|28265.2|28265.2|28240.2|20
1692982500000|2023-08-25 16:55:00|28265.2|28240.2|28290.2|28270.2|28290.2|28270.2|28260.2|28240.2|19
1692982800000|2023-08-25 17:00:00|28285.2|28265.2|28295.2|28275.2|28300.2|28280.2|28285.2|28265.2|18
1692983100000|2023-08-25 17:05:00|28290.2|28270.2|28285.2|28265.2|28300.2|28280.2|28280.2|28260.2|17
1692983400000|2023-08-25 17:10:00|28280.2|28260.2|28295.2|28275.2|28300.2|28275.2|28275.2|28255.2|9
1692983700000|2023-08-25 17:15:00|28300.2|28280.2|28285.2|28265.2|28305.2|28285.2|28280.2|28260.2|46
1692984000000|2023-08-25 17:20:00|28280.2|28260.2|28270.2|28250.2|28285.2|28260.2|28270.2|28245.2|30
1692984300000|2023-08-25 17:25:00|28265.2|28245.2|28275.2|28255.2|28275.2|28255.2|28260.2|28235.2|27
1692984600000|2023-08-25 17:30:00|28270.2|28250.2|28260.2|28240.2|28275.2|28255.2|28255.2|28235.2|30
1692984900000|2023-08-25 17:35:00|28265.2|28245.2|28250.2|28230.2|28270.2|28245.2|28250.2|28230.2|40
1692985200000|2023-08-25 17:40:00|28255.2|28235.2|28270.2|28250.2|28275.2|28250.2|28250.2|28235.2|34
1692985500000|2023-08-25 17:45:00|28265.2|28245.2|28270.2|28250.2|28275.2|28255.2|28255.2|28230.2|19
1692985800000|2023-08-25 17:50:00|28275.2|28255.2|28295.2|28275.2|28295.2|28275.2|28270.2|28255.2|17
1692986100000|2023-08-25 17:55:00|28300.2|28280.2|28305.2|28285.2|28305.2|28285.2|28290.2|28270.2|19
1692986400000|2023-08-25 18:00:00|28300.2|28280.2|28300.2|28280.2|28310.2|28285.2|28295.2|28270.2|18
1692986700000|2023-08-25 18:05:00|28305.2|28285.2|28305.2|28285.2|28315.2|28295.2|28300.2|28280.2|13
1692987000000|2023-08-25 18:10:00|28310.2|28280.2|28320.2|28300.2|28320.2|28300.2|28300.2|28280.2|14
1692987300000|2023-08-25 18:15:00|28325.2|28305.2|28335.2|28310.2|28340.2|28315.2|28305.2|28285.2|34
1692987600000|2023-08-25 18:20:00|28340.2|28315.2|28340.2|28320.2|28350.2|28330.2|28335.2|28315.2|21
1692987900000|2023-08-25 18:25:00|28345.2|28325.2|28352.7|28337.7|28355.2|28337.7|28340.2|28315.2|29
1692988200000|2023-08-25 18:30:00|28357.7|28342.7|28365.2|28350.2|28367.7|28352.7|28350.2|28335.2|18
1692988500000|2023-08-25 18:35:00|28367.7|28352.7|28357.7|28342.7|28372.7|28357.7|28352.7|28337.7|9
1692988800000|2023-08-25 18:40:00|28355.2|28340.2|28347.7|28332.7|28365.2|28350.2|28345.2|28330.2|11
1692989100000|2023-08-25 18:45:00|28350.2|28335.2|28352.7|28337.7|28357.7|28342.7|28340.2|28325.2|3
1692989400000|2023-08-25 18:50:00|28355.2|28340.2|28362.7|28347.7|28362.7|28347.7|28347.7|28332.7|18
1692989700000|2023-08-25 18:55:00|28365.2|28350.2|28377.7|28362.7|28377.7|28362.7|28362.7|28347.7|11
1692990000000|2023-08-25 19:00:00|28382.7|28367.7|28372.7|28357.7|28395.2|28380.2|28360.2|28345.2|25
1692990300000|2023-08-25 19:05:00|28370.2|28355.2|28377.7|28362.7|28377.7|28362.7|28360.2|28345.2|9
1692990600000|2023-08-25 19:10:00|28375.2|28360.2|28367.7|28352.7|28377.7|28362.7|28367.7|28352.7|10
1692990900000|2023-08-25 19:15:00|28370.2|28355.2|28377.7|28362.7|28382.7|28367.7|28367.7|28352.7|33
1692991200000|2023-08-25 19:20:00|28380.2|28365.2|28392.7|28377.7|28392.7|28377.7|28377.7|28362.7|16
1692991500000|2023-08-25 19:25:00|28387.7|28372.7|28382.7|28367.7|28397.7|28382.7|28382.7|28367.7|57
1692991800000|2023-08-25 19:30:00|28380.2|28365.2|28382.7|28367.7|28397.7|28382.7|28372.7|28357.7|94
1692992100000|2023-08-25 19:35:00|28385.2|28370.2|28375.2|28360.2|28390.2|28375.2|28367.7|28352.7|10
1692992400000|2023-08-25 19:40:00|28372.7|28357.7|28387.7|28372.7|28390.2|28375.2|28367.7|28352.7|41
1692992700000|2023-08-25 19:45:00|28385.2|28370.2|28365.2|28350.2|28392.7|28377.7|28365.2|28350.2|13
1692993000000|2023-08-25 19:50:00|28362.7|28347.7|28350.2|28335.2|28365.2|28350.2|28347.7|28332.7|30
1692993300000|2023-08-25 19:55:00|28352.7|28337.7|28365.2|28350.2|28370.2|28355.2|28352.7|28337.7|34
1692993600000|2023-08-25 20:00:00|28365|28325|28376|28336|28392|28352|28364.9|28324.9|0
1692993900000|2023-08-25 20:05:00|28376.1|28336.1|28369.4|28329.4|28377.4|28337.4|28368|28328|0
1692994200000|2023-08-25 20:10:00|28369.3|28329.3|28378.9|28338.9|28378.9|28338.9|28366|28326|0
1692994500000|2023-08-25 20:15:00|28378.8|28338.8|28373.6|28333.6|28378.8|28338.8|28372.3|28332.3|0
1692994800000|2023-08-25 20:20:00|28373.7|28333.7|28373.6|28333.6|28376.9|28336.9|28373.6|28333.6|0
1692995100000|2023-08-25 20:25:00|28374.9|28334.9|28372.3|28332.3|28375.6|28335.6|28370.9|28330.9|0
1692995400000|2023-08-25 20:30:00|28372.9|28332.9|28375.6|28335.6|28376.9|28336.9|28372.3|28332.3|0
1692995700000|2023-08-25 20:35:00|28374.9|28334.9|28370.9|28330.9|28375.6|28335.6|28368.9|28328.9|0
1692996000000|2023-08-25 20:40:00|28371|28331|28367.6|28327.6|28373.6|28333.6|28365.6|28325.6|0
1692996300000|2023-08-25 20:45:00|28367.7|28327.7|28367.6|28327.6|28368.9|28328.9|28365.6|28325.6|0
1692996600000|2023-08-25 20:50:00|28368.3|28328.3|28367.6|28327.6|28368.9|28328.9|28367.6|28327.6|0
1692996900000|2023-08-25 20:55:00|28365.6|28325.6|28359|28319|28367.6|28327.6|28355.6|28315.6|0
1692997200000|2023-08-25 21:00:00|28368.9|28328.9|28368.9|28328.9|28368.9|28328.9|28368.9|28328.9|0
1693173600000|2023-08-27 22:00:00|28423.5|28383.5|28435.6|28395.6|28435.6|28395.6|28420.9|28380.9|0
1693173900000|2023-08-27 22:05:00|28434.3|28394.3|28436.3|28396.3|28440.3|28400.3|28429|28389|0
1693174200000|2023-08-27 22:10:00|28437|28397|28434.3|28394.3|28438.9|28398.9|28429|28389|0
1693174500000|2023-08-27 22:15:00|28434.2|28394.2|28425.8|28385.8|28434.3|28394.3|28423|28383|0
1693174800000|2023-08-27 22:20:00|28425.9|28385.9|28427.8|28387.8|28435.8|28395.8|28425.8|28385.8|0
1693175100000|2023-08-27 22:25:00|28425.8|28385.8|28422.5|28382.5|28427.8|28387.8|28421.2|28381.2|0
1693175400000|2023-08-27 22:30:00|28421.2|28381.2|28417.1|28377.1|28421.2|28381.2|28413.2|28373.2|0
1693175700000|2023-08-27 22:35:00|28415.8|28375.8|28417.1|28377.1|28418.5|28378.5|28413.8|28373.8|0
1693176000000|2023-08-27 22:40:00|28415.2|28375.2|28411.8|28371.8|28419.8|28379.8|28409.1|28369.1|0
1693176300000|2023-08-27 22:45:00|28410.5|28370.5|28411.8|28371.8|28413.8|28373.8|28409.1|28369.1|0
1693176600000|2023-08-27 22:50:00|28411.9|28371.9|28415.2|28375.2|28415.2|28375.2|28410.5|28370.5|0
1693176900000|2023-08-27 22:55:00|28417.1|28377.1|28413.8|28373.8|28418.5|28378.5|28411.8|28371.8|0
1693177200000|2023-08-27 23:00:00|28413.9|28373.9|28405.8|28365.8|28415.2|28375.2|28403.8|28363.8|0
1693177500000|2023-08-27 23:05:00|28405.9|28365.9|28405.8|28365.8|28407.2|28367.2|28403.8|28363.8|0
1693177800000|2023-08-27 23:10:00|28405.9|28365.9|28423.2|28383.2|28425.1|28385.1|28405.8|28365.8|0
1693178100000|2023-08-27 23:15:00|28423.1|28383.1|28417.1|28377.1|28423.2|28383.2|28413.8|28373.8|0
1693178400000|2023-08-27 23:20:00|28415.8|28375.8|28413.8|28373.8|28417.1|28377.1|28410.5|28370.5|0
1693178700000|2023-08-27 23:25:00|28411.8|28371.8|28410.5|28370.5|28413.8|28373.8|28409.1|28369.1|0
1693179000000|2023-08-27 23:30:00|28411.8|28371.8|28411.8|28371.8|28415.2|28375.2|28409.1|28369.1|0
1693179300000|2023-08-27 23:35:00|28411.9|28371.9|28415.2|28375.2|28415.2|28375.2|28411.8|28371.8|0
1693179600000|2023-08-27 23:40:00|28417.1|28377.1|28419.8|28379.8|28419.8|28379.8|28415.2|28375.2|0
1693179900000|2023-08-27 23:45:00|28418.5|28378.5|28417.1|28377.1|28419.8|28379.8|28411.8|28371.8|0
1693180200000|2023-08-27 23:50:00|28415.2|28375.2|28418.5|28378.5|28418.5|28378.5|28411.8|28371.8|0
1693180500000|2023-08-27 23:55:00|28418.4|28378.4|28415.2|28375.2|28418.5|28378.5|28413.8|28373.8|0
1693180800000|2023-08-28 00:00:00|28417.1|28377.1|28392.5|28352.5|28417.1|28377.1|28391.2|28351.2|0
1693181100000|2023-08-28 00:05:00|28392.6|28352.6|28392.5|28352.5|28399.2|28359.2|28389.8|28349.8|0
1693181400000|2023-08-28 00:10:00|28392.6|28352.6|28387.8|28347.8|28395.8|28355.8|28383.8|28343.8|0
1693181700000|2023-08-28 00:15:00|28386.5|28346.5|28414.3|28374.3|28414.4|28374.4|28386.5|28346.5|0
1693182000000|2023-08-28 00:20:00|28414.2|28374.2|28414.2|28374.2|28414.3|28374.3|28407.6|28367.6|0
1693182300000|2023-08-28 00:25:00|28414.1|28374.1|28407.6|28367.6|28414.1|28374.1|28401|28361|0
1693182600000|2023-08-28 00:30:00|28407.5|28367.5|28401|28361|28407.6|28367.6|28394.4|28354.4|0
1693182900000|2023-08-28 00:35:00|28400.9|28360.9|28397.8|28357.8|28401.1|28361.1|28394.6|28354.6|0
1693183200000|2023-08-28 00:40:00|28394.6|28354.6|28401.2|28361.2|28401.2|28361.2|28394.6|28354.6|0
1693183500000|2023-08-28 00:45:00|28401.3|28361.3|28420.7|28380.7|28420.7|28380.7|28401.3|28361.3|0
1693183800000|2023-08-28 00:50:00|28420.8|28380.8|28401|28361|28424|28384|28401|28361|0
1693184100000|2023-08-28 00:55:00|28400.9|28360.9|28407.6|28367.6|28414.2|28374.2|28400.9|28360.9|0
1693184400000|2023-08-28 01:00:00|28410.8|28370.8|28430.7|28390.7|28434|28394|28410.8|28370.8|0
1693184700000|2023-08-28 01:05:00|28433.9|28393.9|28427.5|28387.5|28434.1|28394.1|28427.4|28387.4|0
1693185000000|2023-08-28 01:10:00|28434|28394|28427.3|28387.3|28434|28394|28427.2|28387.2|0
1693185300000|2023-08-28 01:15:00|28427.2|28387.2|28446.9|28406.9|28447|28407|28427.2|28387.2|0
1693185600000|2023-08-28 01:20:00|28447|28407|28453.8|28413.8|28460.4|28420.4|28447|28407|0
1693185900000|2023-08-28 01:25:00|28453.7|28413.7|28460.3|28420.3|28460.3|28420.3|28453.6|28413.6|0
1693186200000|2023-08-28 01:30:00|28460.4|28420.4|28446.8|28406.8|28460.4|28420.4|28440.3|28400.3|0
1693186500000|2023-08-28 01:35:00|28446.9|28406.9|28453.6|28413.6|28453.7|28413.7|28440.3|28400.3|0
1693186800000|2023-08-28 01:40:00|28453.7|28413.7|28447.1|28407.1|28453.7|28413.7|28447|28407|0
1693187100000|2023-08-28 01:45:00|28450.4|28410.4|28440.4|28400.4|28460.2|28420.2|28440.4|28400.4|0
1693187400000|2023-08-28 01:50:00|28433.9|28393.9|28447.1|28407.1|28447.1|28407.1|28433.9|28393.9|0
1693187700000|2023-08-28 01:55:00|28453.5|28413.5|28453.5|28413.5|28460|28420|28447|28407|0
1693188000000|2023-08-28 02:00:00|28453.4|28413.4|28460|28420|28460.1|28420.1|28446.9|28406.9|0
1693188300000|2023-08-28 02:05:00|28460.1|28420.1|28453.3|28413.3|28460.1|28420.1|28446.8|28406.8|0
1693188600000|2023-08-28 02:10:00|28453.2|28413.2|28459.9|28419.9|28459.9|28419.9|28440.1|28400.1|0
1693188900000|2023-08-28 02:15:00|28460|28420|28440.2|28400.2|28460|28420|28440.1|28400.1|0
1693189200000|2023-08-28 02:20:00|28440.3|28400.3|28446.8|28406.8|28446.8|28406.8|28440.2|28400.2|0
1693189500000|2023-08-28 02:25:00|28446.9|28406.9|28453.3|28413.3|28453.3|28413.3|28446.7|28406.7|0
1693189800000|2023-08-28 02:30:00|28453.4|28413.4|28459.8|28419.8|28459.9|28419.9|28453.3|28413.3|0
1693190100000|2023-08-28 02:35:00|28459.9|28419.9|28466.7|28426.7|28466.7|28426.7|28459.8|28419.8|0
1693190400000|2023-08-28 02:40:00|28466.6|28426.6|28463.5|28423.5|28466.8|28426.8|28460.2|28420.2|0
1693190700000|2023-08-28 02:45:00|28460.3|28420.3|28466.8|28426.8|28466.9|28426.9|28460.3|28420.3|0
1693191000000|2023-08-28 02:50:00|28466.9|28426.9|28466.8|28426.8|28473.4|28433.4|28466.8|28426.8|0
1693191300000|2023-08-28 02:55:00|28466.9|28426.9|28466.8|28426.8|28466.9|28426.9|28466.7|28426.7|0
1693191600000|2023-08-28 03:00:00|28466.7|28426.7|28466.7|28426.7|28466.8|28426.8|28460.2|28420.2|0
1693191900000|2023-08-28 03:05:00|28466.6|28426.6|28453.6|28413.6|28466.6|28426.6|28453.5|28413.5|0
1693192200000|2023-08-28 03:10:00|28456.8|28416.8|28459.9|28419.9|28466.4|28426.4|28453.4|28413.4|0
1693192500000|2023-08-28 03:15:00|28459.8|28419.8|28453.2|28413.2|28459.9|28419.9|28453.1|28413.1|0
1693192800000|2023-08-28 03:20:00|28453.1|28413.1|28446.8|28406.8|28459.9|28419.9|28446.8|28406.8|0
1693193100000|2023-08-28 03:25:00|28446.9|28406.9|28453.4|28413.4|28453.5|28413.5|28446.8|28406.8|0
1693193400000|2023-08-28 03:30:00|28453.5|28413.5|28453.4|28413.4|28453.5|28413.5|28446.9|28406.9|0
1693193700000|2023-08-28 03:35:00|28453.3|28413.3|28446.8|28406.8|28453.4|28413.4|28446.7|28406.7|0
1693194000000|2023-08-28 03:40:00|28446.9|28406.9|28453.3|28413.3|28453.4|28413.4|28446.9|28406.9|0
1693194300000|2023-08-28 03:45:00|28453.2|28413.2|28446.6|28406.6|28453.2|28413.2|28446.6|28406.6|0
1693194600000|2023-08-28 03:50:00|28446.7|28406.7|28453.2|28413.2|28453.2|28413.2|28446.7|28406.7|0
1693194900000|2023-08-28 03:55:00|28453.1|28413.1|28440|28400|28453.2|28413.2|28439.9|28399.9|0
1693195200000|2023-08-28 04:00:00|28439.9|28399.9|28440.1|28400.1|28446.6|28406.6|28439.9|28399.9|0
1693195500000|2023-08-28 04:05:00|28440|28400|28440.2|28400.2|28440.2|28400.2|28433.6|28393.6|0
1693195800000|2023-08-28 04:10:00|28440.1|28400.1|28440.2|28400.2|28440.2|28400.2|28433.7|28393.7|0
1693196100000|2023-08-28 04:15:00|28433.7|28393.7|28445.8|28405.8|28445.8|28405.8|28432.8|28392.8|0
1693196400000|2023-08-28 04:20:00|28445.9|28405.9|28445.9|28405.9|28445.9|28405.9|28445.8|28405.8|0
1693196700000|2023-08-28 04:25:00|28445.8|28405.8|28439.3|28399.3|28445.9|28405.9|28439.3|28399.3|0
1693197000000|2023-08-28 04:30:00|28439.4|28399.4|28445.9|28405.9|28445.9|28405.9|28439.4|28399.4|0
1693197300000|2023-08-28 04:35:00|28442.7|28402.7|28445.9|28405.9|28445.9|28405.9|28442.7|28402.7|0
1693197600000|2023-08-28 04:40:00|28445.8|28405.8|28445.8|28405.8|28445.8|28405.8|28439.3|28399.3|0
1693197900000|2023-08-28 04:45:00|28445.9|28405.9|28445.9|28405.9|28445.9|28405.9|28445.8|28405.8|0
1693198200000|2023-08-28 04:50:00|28445.8|28405.8|28445.8|28405.8|28445.9|28405.9|28445.8|28405.8|0
1693198500000|2023-08-28 04:55:00|28439.3|28399.3|28439.5|28399.5|28442.6|28402.6|28439.3|28399.3|0
1693198800000|2023-08-28 05:00:00|28439.4|28399.4|28439.3|28399.3|28439.5|28399.5|28432.7|28392.7|0
1693199100000|2023-08-28 05:05:00|28439.4|28399.4|28432.8|28392.8|28439.4|28399.4|28426.3|28386.3|0
1693199400000|2023-08-28 05:10:00|28432.9|28392.9|28432.7|28392.7|28432.9|28392.9|28426.2|28386.2|0
1693199700000|2023-08-28 05:15:00|28432.8|28392.8|28432.9|28392.9|28432.9|28392.9|28426.2|28386.2|0
1693200000000|2023-08-28 05:20:00|28432.8|28392.8|28432.8|28392.8|28432.9|28392.9|28432.8|28392.8|0
1693200300000|2023-08-28 05:25:00|28429.6|28389.6|28426.3|28386.3|28432.8|28392.8|28426.2|28386.2|0
1693200600000|2023-08-28 05:30:00|28429.6|28389.6|28446.1|28406.1|28452.6|28412.6|28429.6|28389.6|0
1693200900000|2023-08-28 05:35:00|28446|28406|28446.2|28406.2|28446.2|28406.2|28439.6|28399.6|0
1693201200000|2023-08-28 05:40:00|28446.3|28406.3|28452.8|28412.8|28459.3|28419.3|28446.2|28406.2|0
1693201500000|2023-08-28 05:45:00|28452.7|28412.7|28466.2|28426.2|28472.8|28432.8|28452.7|28412.7|0
1693201800000|2023-08-28 05:50:00|28466.1|28426.1|28449.6|28409.6|28466.2|28426.2|28449.5|28409.5|0
1693202100000|2023-08-28 05:55:00|28449.5|28409.5|28459.2|28419.2|28462.5|28422.5|28446|28406|0
1693202400000|2023-08-28 06:00:00|28465.7|28425.7|28445.2|28430.2|28465.7|28430.2|28422.7|28405.9|103
1693202700000|2023-08-28 06:05:00|28447.7|28432.7|28450.2|28435.2|28457.7|28442.7|28445.2|28430.2|15
1693203000000|2023-08-28 06:10:00|28455.2|28440.2|28442.7|28427.7|28457.7|28442.7|28442.7|28427.7|20
1693203300000|2023-08-28 06:15:00|28445.2|28430.2|28470.2|28455.2|28472.7|28457.7|28445.2|28430.2|37
1693203600000|2023-08-28 06:20:00|28472.7|28457.7|28467.7|28452.7|28472.7|28457.7|28467.7|28452.7|11
1693203900000|2023-08-28 06:25:00|28465.2|28450.2|28462.7|28447.7|28465.2|28450.2|28462.7|28447.7|7
1693204200000|2023-08-28 06:30:00|28467.7|28452.7|28470.2|28455.2|28480.2|28465.2|28467.7|28452.7|54
1693204500000|2023-08-28 06:35:00|28472.7|28457.7|28457.7|28442.7|28475.2|28460.2|28455.2|28440.2|33
1693204800000|2023-08-28 06:40:00|28462.7|28447.7|28467.7|28452.7|28467.7|28452.7|28452.7|28437.7|29
1693205100000|2023-08-28 06:45:00|28462.7|28447.7|28457.7|28442.7|28467.7|28452.7|28452.7|28437.7|44
1693205400000|2023-08-28 06:50:00|28455.2|28440.2|28447.7|28432.7|28455.2|28440.2|28442.7|28427.7|31
1693205700000|2023-08-28 06:55:00|28450.2|28435.2|28432.7|28417.7|28455.2|28440.2|28432.7|28417.7|87
1693206000000|2023-08-28 07:00:00|28437.7|28422.7|28420.2|28405.2|28442.7|28427.7|28417.7|28402.7|453
1693206300000|2023-08-28 07:05:00|28422.7|28407.7|28457.7|28442.7|28462.7|28447.7|28412.7|28397.7|247
1693206600000|2023-08-28 07:10:00|28455.2|28440.2|28407.7|28392.7|28457.7|28442.7|28402.7|28387.7|149
1693206900000|2023-08-28 07:15:00|28402.7|28387.7|28447.7|28432.7|28447.7|28432.7|28402.7|28387.7|151
1693207200000|2023-08-28 07:20:00|28450.2|28435.2|28460.2|28445.2|28462.7|28447.7|28442.7|28427.7|179
1693207500000|2023-08-28 07:25:00|28457.7|28442.7|28427.7|28412.7|28462.7|28447.7|28427.7|28412.7|92
1693207800000|2023-08-28 07:30:00|28432.7|28417.7|28457.7|28442.7|28457.7|28442.7|28427.7|28412.7|94
1693208100000|2023-08-28 07:35:00|28462.7|28447.7|28447.7|28432.7|28470.2|28455.2|28442.7|28427.7|168
1693208400000|2023-08-28 07:40:00|28447.8|28432.8|28402.8|28387.8|28447.8|28432.8|28392.8|28377.8|122
1693208700000|2023-08-28 07:45:00|28405.3|28390.3|28432.8|28417.8|28437.8|28422.8|28392.8|28377.8|92
1693209000000|2023-08-28 07:50:00|28427.8|28412.8|28447.8|28432.8|28450.3|28435.3|28427.8|28412.8|55
1693209300000|2023-08-28 07:55:00|28442.8|28427.8|28425.3|28410.3|28445.3|28430.3|28417.8|28402.8|73
1693209600000|2023-08-28 08:00:00|28422.8|28407.8|28430.3|28415.3|28442.8|28427.8|28420.3|28405.3|43
1693209900000|2023-08-28 08:05:00|28427.8|28412.8|28435.3|28420.3|28447.8|28432.8|28425.3|28410.3|83
1693210200000|2023-08-28 08:10:00|28432.8|28417.8|28412.8|28397.8|28440.3|28425.3|28412.8|28397.8|70
1693210500000|2023-08-28 08:15:00|28415.3|28400.3|28430.3|28415.3|28432.8|28417.8|28412.8|28397.8|63
1693210800000|2023-08-28 08:20:00|28432.8|28417.8|28430.3|28415.3|28437.8|28422.8|28417.8|28402.8|55
1693211100000|2023-08-28 08:25:00|28432.8|28417.8|28432.8|28417.8|28437.8|28422.8|28425.3|28410.3|36
1693211400000|2023-08-28 08:30:00|28427.8|28412.8|28440.3|28425.3|28442.8|28427.8|28427.8|28412.8|117
1693211700000|2023-08-28 08:35:00|28442.8|28427.8|28432.8|28417.8|28442.8|28427.8|28432.8|28417.8|30
1693212000000|2023-08-28 08:40:00|28430.3|28415.3|28427.8|28412.8|28432.8|28417.8|28422.8|28407.8|29
1693212300000|2023-08-28 08:45:00|28430.3|28415.3|28412.8|28397.8|28432.8|28417.8|28407.8|28392.8|47
1693212600000|2023-08-28 08:50:00|28410.3|28395.3|28417.8|28402.8|28422.8|28407.8|28402.8|28387.8|65
1693212900000|2023-08-28 08:55:00|28420.3|28405.3|28420.3|28405.3|28422.8|28407.8|28412.8|28397.8|25
1693213200000|2023-08-28 09:00:00|28422.8|28407.8|28402.8|28387.8|28422.8|28407.8|28402.8|28387.8|44
1693213500000|2023-08-28 09:05:00|28405.3|28390.3|28392.8|28377.8|28412.8|28397.8|28392.8|28377.8|29
1693213800000|2023-08-28 09:10:00|28390.3|28375.3|28407.8|28392.8|28407.8|28392.8|28387.8|28372.8|54
1693214100000|2023-08-28 09:15:00|28405.3|28390.3|28415.3|28400.3|28417.8|28402.8|28397.8|28382.8|28
1693214400000|2023-08-28 09:20:00|28417.8|28402.8|28427.8|28412.8|28427.8|28412.8|28412.8|28397.8|35
1693214700000|2023-08-28 09:25:00|28432.8|28417.8|28432.8|28417.8|28432.8|28417.8|28417.8|28402.8|52
1693215000000|2023-08-28 09:30:00|28437.8|28422.8|28422.8|28407.8|28442.8|28427.8|28417.8|28402.8|65
1693215300000|2023-08-28 09:35:00|28425.3|28410.3|28432.8|28417.8|28442.8|28427.8|28425.3|28410.3|31
1693215600000|2023-08-28 09:40:00|28427.8|28412.8|28420.3|28405.3|28430.3|28415.3|28412.8|28397.8|39
1693215900000|2023-08-28 09:45:00|28422.8|28407.8|28397.8|28382.8|28422.8|28407.8|28397.8|28382.8|47
1693216200000|2023-08-28 09:50:00|28400.3|28385.3|28425.3|28410.3|28427.8|28412.8|28400.3|28385.3|19
1693216500000|2023-08-28 09:55:00|28422.8|28407.8|28422.8|28407.8|28427.8|28412.8|28412.8|28397.8|20
1693216800000|2023-08-28 10:00:00|28427.8|28412.8|28417.8|28402.8|28427.8|28412.8|28412.8|28397.8|28
1693217100000|2023-08-28 10:05:00|28420.3|28405.3|28407.8|28392.8|28422.8|28407.8|28402.8|28387.8|19
1693217400000|2023-08-28 10:10:00|28412.8|28397.8|28407.8|28392.8|28417.8|28402.8|28405.3|28390.3|13
1693217700000|2023-08-28 10:15:00|28405.3|28390.3|28405.3|28390.3|28407.8|28392.8|28402.8|28387.8|45
1693218000000|2023-08-28 10:20:00|28402.8|28387.8|28412.8|28397.8|28412.8|28397.8|28402.8|28387.8|21
1693218300000|2023-08-28 10:25:00|28415.3|28400.3|28412.8|28397.8|28420.3|28405.3|28412.8|28397.8|17
1693218600000|2023-08-28 10:30:00|28417.8|28402.8|28422.8|28407.8|28437.8|28422.8|28415.3|28400.3|52
1693218900000|2023-08-28 10:35:00|28425.3|28410.3|28412.8|28397.8|28427.8|28412.8|28407.8|28392.8|18
1693219200000|2023-08-28 10:40:00|28407.8|28392.8|28407.8|28392.8|28417.8|28402.8|28402.8|28387.8|13
1693219500000|2023-08-28 10:45:00|28410.3|28395.3|28425.3|28410.3|28427.8|28412.8|28407.8|28392.8|12
1693219800000|2023-08-28 10:50:00|28422.8|28407.8|28427.8|28412.8|28432.8|28417.8|28422.8|28407.8|16
1693220100000|2023-08-28 10:55:00|28425.3|28410.3|28420.3|28405.3|28427.8|28412.8|28412.8|28397.8|27
1693220400000|2023-08-28 11:00:00|28417.8|28402.8|28447.8|28432.8|28447.8|28432.8|28417.8|28402.8|46
1693220700000|2023-08-28 11:05:00|28450.3|28435.3|28440.3|28425.3|28452.8|28437.8|28437.8|28422.8|61
1693221000000|2023-08-28 11:10:00|28437.8|28422.8|28447.8|28432.8|28450.3|28435.3|28435.3|28420.3|26
1693221300000|2023-08-28 11:15:00|28452.8|28437.8|28457.8|28442.8|28462.8|28447.8|28452.8|28437.8|70
1693221600000|2023-08-28 11:20:00|28460.3|28445.3|28455.3|28440.3|28467.8|28452.8|28452.8|28437.8|99
1693221900000|2023-08-28 11:25:00|28452.8|28437.8|28442.8|28427.8|28457.8|28442.8|28442.8|28427.8|21
1693222200000|2023-08-28 11:30:00|28440.3|28425.3|28462.8|28447.8|28462.8|28447.8|28437.8|28422.8|22
1693222500000|2023-08-28 11:35:00|28457.8|28442.8|28452.8|28437.8|28460.3|28445.3|28452.8|28437.8|24
1693222800000|2023-08-28 11:40:00|28451.9|28436.9|28464.4|28449.4|28466.9|28451.9|28451.9|28436.9|28
1693223100000|2023-08-28 11:45:00|28466.9|28451.9|28461.9|28446.9|28466.9|28451.9|28456.9|28441.9|18
1693223400000|2023-08-28 11:50:00|28466.9|28451.9|28466.9|28451.9|28471.9|28456.9|28461.9|28446.9|51
1693223700000|2023-08-28 11:55:00|28469.4|28454.4|28476.9|28461.9|28476.9|28461.9|28469.4|28454.4|52
1693224000000|2023-08-28 12:00:00|28479.4|28464.4|28481.9|28466.9|28486.9|28471.9|28471.9|28456.9|60
1693224300000|2023-08-28 12:05:00|28486.9|28471.9|28499.4|28484.4|28501.9|28486.9|28486.9|28471.9|79
1693224600000|2023-08-28 12:10:00|28501.9|28486.9|28501.9|28486.9|28506.9|28491.9|28491.9|28476.9|78
1693224900000|2023-08-28 12:15:00|28504.4|28489.4|28511.9|28496.9|28511.9|28496.9|28496.9|28481.9|103
1693225200000|2023-08-28 12:20:00|28514.4|28499.4|28506.9|28491.9|28521.9|28506.9|28506.9|28491.9|75
1693225500000|2023-08-28 12:25:00|28509.4|28494.4|28526.9|28511.9|28526.9|28511.9|28509.4|28494.4|89
1693225800000|2023-08-28 12:30:00|28531.9|28516.9|28529.4|28514.4|28531.9|28516.9|28526.9|28511.9|79
1693226100000|2023-08-28 12:35:00|28526.9|28511.9|28526.9|28511.9|28531.9|28516.9|28521.9|28506.9|47
1693226400000|2023-08-28 12:40:00|28529.4|28514.4|28531.9|28516.9|28536.9|28521.9|28529.4|28514.4|58
1693226700000|2023-08-28 12:45:00|28534.4|28519.4|28511.9|28496.9|28536.9|28521.9|28511.9|28496.9|51
1693227000000|2023-08-28 12:50:00|28506.9|28491.9|28514.4|28499.4|28514.4|28499.4|28499.4|28484.4|51
1693227300000|2023-08-28 12:55:00|28516.9|28501.9|28519.4|28504.4|28526.9|28511.9|28511.9|28496.9|37
1693227600000|2023-08-28 13:00:00|28521.9|28506.9|28526.9|28511.9|28526.9|28511.9|28516.9|28501.9|45
1693227900000|2023-08-28 13:05:00|28524.4|28509.4|28551.9|28536.9|28551.9|28536.9|28521.9|28506.9|103
1693228200000|2023-08-28 13:10:00|28549.4|28534.4|28546.9|28531.9|28551.9|28536.9|28541.9|28526.9|78
1693228500000|2023-08-28 13:15:00|28549.4|28534.4|28541.9|28526.9|28556.9|28541.9|28541.9|28526.9|121
1693228800000|2023-08-28 13:20:00|28544.4|28529.4|28556.9|28541.9|28559.4|28544.4|28541.9|28526.9|52
1693229100000|2023-08-28 13:25:00|28551.9|28536.9|28566.9|28551.9|28571.9|28556.9|28546.9|28531.9|107
1693229400000|2023-08-28 13:30:00|28569.4|28554.4|28576.9|28561.9|28581.9|28566.9|28561.9|28546.9|187
1693229700000|2023-08-28 13:35:00|28579.4|28564.4|28574.4|28559.4|28584.4|28569.4|28566.9|28551.9|188
1693230000000|2023-08-28 13:40:00|28576.9|28561.9|28601.9|28586.9|28601.9|28586.9|28571.9|28556.9|170
1693230300000|2023-08-28 13:45:00|28606.9|28591.9|28619.4|28604.4|28641.9|28626.9|28606.9|28591.9|278
1693230600000|2023-08-28 13:50:00|28621.9|28606.9|28601.9|28586.9|28626.9|28611.9|28596.9|28581.9|168
1693230900000|2023-08-28 13:55:00|28596.9|28581.9|28596.9|28581.9|28606.9|28591.9|28586.9|28571.9|113
1693231200000|2023-08-28 14:00:00|28601.9|28586.9|28591.9|28576.9|28606.9|28591.9|28571.9|28556.9|185
1693231500000|2023-08-28 14:05:00|28594.4|28579.4|28596.9|28581.9|28606.9|28591.9|28586.9|28571.9|150
1693231800000|2023-08-28 14:10:00|28594.4|28579.4|28574.4|28559.4|28599.4|28584.4|28569.4|28554.4|136
1693232100000|2023-08-28 14:15:00|28569.4|28554.4|28566.9|28551.9|28584.4|28569.4|28556.9|28541.9|169
1693232400000|2023-08-28 14:20:00|28564.4|28549.4|28586.9|28571.9|28589.4|28574.4|28564.4|28549.4|99
1693232700000|2023-08-28 14:25:00|28589.4|28574.4|28584.4|28569.4|28589.4|28574.4|28576.9|28561.9|77
1693233000000|2023-08-28 14:30:00|28586.9|28571.9|28574.4|28559.4|28589.4|28574.4|28569.4|28554.4|73
1693233300000|2023-08-28 14:35:00|28576.9|28561.9|28559.4|28544.4|28584.4|28569.4|28559.4|28544.4|56
1693233600000|2023-08-28 14:40:00|28556.9|28541.9|28554.4|28539.4|28566.9|28551.9|28554.4|28539.4|46
1693233900000|2023-08-28 14:45:00|28549.4|28534.4|28546.9|28531.9|28564.4|28549.4|28544.4|28529.4|59
1693234200000|2023-08-28 14:50:00|28544.4|28529.4|28529.4|28514.4|28549.4|28534.4|28519.4|28504.4|93
1693234500000|2023-08-28 14:55:00|28526.9|28511.9|28566.9|28551.9|28566.9|28551.9|28524.4|28509.4|119
1693234800000|2023-08-28 15:00:00|28569.4|28554.4|28559.4|28544.4|28574.4|28559.4|28554.4|28539.4|117
1693235100000|2023-08-28 15:05:00|28554.4|28539.4|28559.4|28544.4|28564.4|28549.4|28554.4|28539.4|105
1693235400000|2023-08-28 15:10:00|28556.9|28541.9|28564.4|28549.4|28569.4|28554.4|28554.4|28539.4|110
1693235700000|2023-08-28 15:15:00|28559.4|28544.4|28554.4|28539.4|28564.4|28549.4|28549.4|28534.4|72
1693236000000|2023-08-28 15:20:00|28556.9|28541.9|28561.9|28546.9|28566.9|28551.9|28549.4|28534.4|217
1693236300000|2023-08-28 15:25:00|28559.4|28544.4|28569.4|28554.4|28574.4|28559.4|28554.4|28539.4|243
1693236600000|2023-08-28 15:30:00|28571.9|28556.9|28554.4|28539.4|28574.4|28559.4|28554.4|28539.4|367
1693236900000|2023-08-28 15:35:00|28556.9|28541.9|28576.9|28561.9|28584.4|28569.4|28554.4|28539.4|241
1693237200000|2023-08-28 15:40:00|28574.4|28559.4|28554.4|28539.4|28579.4|28564.4|28541.9|28526.9|56
1693237500000|2023-08-28 15:45:00|28551.9|28536.9|28544.4|28529.4|28554.4|28539.4|28541.9|28526.9|37
1693237800000|2023-08-28 15:50:00|28546.9|28526.9|28551.9|28531.9|28556.9|28531.9|28536.9|28516.9|23
1693238100000|2023-08-28 15:55:00|28546.9|28526.9|28561.9|28541.9|28561.9|28541.9|28546.9|28526.9|27
1693238400000|2023-08-28 16:00:00|28556.9|28536.9|28561.9|28541.9|28561.9|28541.9|28556.9|28531.9|13
1693238700000|2023-08-28 16:05:00|28556.9|28536.9|28556.9|28536.9|28561.9|28541.9|28551.9|28531.9|12
1693239000000|2023-08-28 16:10:00|28551.9|28531.9|28561.9|28541.9|28561.9|28541.9|28551.9|28531.9|11
1693239300000|2023-08-28 16:15:00|28556.9|28536.9|28556.9|28536.9|28561.9|28541.9|28556.9|28536.9|8
1693239600000|2023-08-28 16:20:00|28551.9|28531.9|28556.9|28531.9|28556.9|28536.9|28546.9|28526.9|15
1693239900000|2023-08-28 16:25:00|28551.9|28536.9|28556.9|28536.9|28561.9|28541.9|28551.9|28531.9|19
1693240200000|2023-08-28 16:30:00|28561.9|28531.9|28556.9|28536.9|28561.9|28536.9|28556.9|28531.9|7
1693240500000|2023-08-28 16:35:00|28561.9|28531.9|28566.9|28546.9|28566.9|28546.9|28561.9|28531.9|8
1693240800000|2023-08-28 16:40:00|28561.9|28541.9|28571.9|28551.9|28576.9|28556.9|28561.9|28541.9|15
1693241100000|2023-08-28 16:45:00|28576.9|28556.9|28571.9|28551.9|28576.9|28556.9|28571.9|28546.9|3
1693241400000|2023-08-28 16:50:00|28576.9|28556.9|28581.9|28561.9|28581.9|28561.9|28576.9|28556.9|14
1693241700000|2023-08-28 16:55:00|28586.9|28566.9|28591.9|28571.9|28591.9|28571.9|28581.9|28566.9|17
1693242000000|2023-08-28 17:00:00|28596.9|28576.9|28596.9|28571.9|28596.9|28576.9|28591.9|28571.9|21
1693242300000|2023-08-28 17:05:00|28601.9|28576.9|28596.9|28576.9|28606.9|28586.9|28596.9|28576.9|20
1693242600000|2023-08-28 17:10:00|28591.9|28571.9|28591.9|28571.9|28596.9|28576.9|28591.9|28571.9|5
1693242900000|2023-08-28 17:15:00|28586.9|28566.9|28586.9|28566.9|28591.9|28566.9|28586.9|28561.9|6
1693243200000|2023-08-28 17:20:00|28591.9|28571.9|28591.9|28566.9|28591.9|28571.9|28586.9|28566.9|3
1693243500000|2023-08-28 17:25:00|28586.9|28571.9|28591.9|28571.9|28591.9|28571.9|28586.9|28561.9|7
1693243800000|2023-08-28 17:30:00|28596.9|28576.9|28596.9|28571.9|28601.9|28576.9|28596.9|28571.9|4
1693244100000|2023-08-28 17:35:00|28591.9|28576.9|28581.9|28561.9|28591.9|28576.9|28581.9|28561.9|6
1693244400000|2023-08-28 17:40:00|28586.9|28566.9|28581.9|28556.9|28586.9|28566.9|28581.9|28556.9|10
1693244700000|2023-08-28 17:45:00|28576.9|28561.9|28576.9|28556.9|28581.9|28561.9|28571.9|28551.9|6
1693245000000|2023-08-28 17:50:00|28571.9|28551.9|28556.9|28536.9|28576.9|28556.9|28556.9|28536.9|7
1693245300000|2023-08-28 17:55:00|28551.9|28531.9|28536.9|28516.9|28551.9|28531.9|28531.9|28511.9|47
1693245600000|2023-08-28 18:00:00|28531.9|28511.9|28541.9|28516.9|28541.9|28521.9|28531.9|28511.9|18
1693245900000|2023-08-28 18:05:00|28536.9|28521.9|28551.9|28526.9|28551.9|28531.9|28536.9|28516.9|3
1693246200000|2023-08-28 18:10:00|28546.9|28531.9|28546.9|28521.9|28551.9|28531.9|28541.9|28516.9|1
1693246500000|2023-08-28 18:15:00|28541.9|28526.9|28536.9|28516.9|28546.9|28526.9|28536.9|28516.9|2
1693246800000|2023-08-28 18:20:00|28541.9|28521.9|28546.9|28526.9|28546.9|28526.9|28541.9|28516.9|4
1693247100000|2023-08-28 18:25:00|28551.9|28521.9|28554.4|28539.4|28556.9|28539.4|28541.9|28521.9|15
1693247400000|2023-08-28 18:30:00|28551.9|28536.9|28551.9|28536.9|28554.4|28539.4|28549.4|28534.4|10
1693247700000|2023-08-28 18:35:00|28554.4|28539.4|28554.4|28539.4|28569.4|28554.4|28551.9|28536.9|4
1693248000000|2023-08-28 18:40:00|28556.9|28541.9|28559.4|28544.4|28564.4|28549.4|28554.4|28539.4|0
1693248300000|2023-08-28 18:45:00|28556.9|28541.9|28556.9|28541.9|28559.4|28544.4|28554.4|28539.4|1
1693248600000|2023-08-28 18:50:00|28559.4|28544.4|28564.4|28549.4|28564.4|28549.4|28556.9|28541.9|2
1693248900000|2023-08-28 18:55:00|28566.9|28551.9|28564.4|28549.4|28566.9|28551.9|28554.4|28539.4|4
1693249200000|2023-08-28 19:00:00|28566.9|28551.9|28566.9|28551.9|28569.4|28554.4|28559.4|28544.4|1
1693249500000|2023-08-28 19:05:00|28564.4|28549.4|28576.9|28561.9|28576.9|28561.9|28561.9|28546.9|3
1693249800000|2023-08-28 19:10:00|28574.4|28559.4|28569.4|28554.4|28576.9|28561.9|28564.4|28549.4|1
1693250100000|2023-08-28 19:15:00|28566.9|28551.9|28566.9|28551.9|28569.4|28554.4|28559.4|28544.4|4
1693250400000|2023-08-28 19:20:00|28569.4|28554.4|28554.4|28539.4|28569.4|28554.4|28549.4|28534.4|14
1693250700000|2023-08-28 19:25:00|28551.9|28536.9|28556.9|28541.9|28559.4|28544.4|28549.4|28534.4|4
1693251000000|2023-08-28 19:30:00|28554.4|28539.4|28566.9|28551.9|28579.4|28564.4|28554.4|28539.4|150
1693251300000|2023-08-28 19:35:00|28564.4|28549.4|28564.4|28549.4|28574.4|28559.4|28564.4|28549.4|8
1693251600000|2023-08-28 19:40:00|28569.4|28554.4|28574.4|28559.4|28576.9|28561.9|28569.4|28554.4|3
1693251900000|2023-08-28 19:45:00|28576.9|28561.9|28579.4|28564.4|28609.4|28594.4|28574.4|28559.4|63
1693252200000|2023-08-28 19:50:00|28576.9|28561.9|28584.4|28569.4|28586.9|28571.9|28574.4|28559.4|27
1693252500000|2023-08-28 19:55:00|28581.9|28566.9|28586.9|28571.9|28594.4|28579.4|28576.9|28561.9|23
1693252800000|2023-08-28 20:00:00|28600.8|28560.8|28603.1|28563.1|28609.1|28569.1|28586.5|28546.5|0
1693253100000|2023-08-28 20:05:00|28603|28563|28603.1|28563.1|28605.7|28565.7|28594.4|28554.4|0
1693253400000|2023-08-28 20:10:00|28603|28563|28603.1|28563.1|28604.4|28564.4|28597.8|28557.8|0
1693253700000|2023-08-28 20:15:00|28604.4|28564.4|28603.1|28563.1|28605.7|28565.7|28597.8|28557.8|0
1693254000000|2023-08-28 20:20:00|28604.4|28564.4|28603.1|28563.1|28604.4|28564.4|28599.7|28559.7|0
1693254300000|2023-08-28 20:25:00|28604.4|28564.4|28607.5|28567.5|28607.5|28567.5|28604.2|28564.2|0
1693254600000|2023-08-28 20:30:00|28605.5|28565.5|28608.8|28568.8|28610.8|28570.8|28605.5|28565.5|0
1693254900000|2023-08-28 20:35:00|28607.5|28567.5|28605.5|28565.5|28610.8|28570.8|28605.5|28565.5|0
1693255200000|2023-08-28 20:40:00|28605.6|28565.6|28605.9|28565.9|28607.9|28567.9|28605.5|28565.5|0
1693255500000|2023-08-28 20:45:00|28607.9|28567.9|28605.9|28565.9|28607.9|28567.9|28604.5|28564.5|0
1693255800000|2023-08-28 20:50:00|28607.2|28567.2|28604.5|28564.5|28607.9|28567.9|28604.5|28564.5|0
1693256100000|2023-08-28 20:55:00|28604.6|28564.6|28610.5|28570.5|28612.5|28572.5|28604.6|28564.6|0
1693256400000|2023-08-28 21:00:00|28609.9|28569.9|28611.2|28571.2|28611.2|28571.2|28609.9|28569.9|0
1693256700000|2023-08-28 21:05:00|28610.5|28570.5|28611.9|28571.9|28611.9|28571.9|28610.5|28570.5|0
1693257000000|2023-08-28 21:10:00|28611.8|28571.8|28611.9|28571.9|28611.9|28571.9|28610.5|28570.5|0
1693257300000|2023-08-28 21:15:00|28611.8|28571.8|28609.9|28569.9|28612.5|28572.5|28609.9|28569.9|0
1693257600000|2023-08-28 21:20:00|28609.8|28569.8|28610.5|28570.5|28611.9|28571.9|28609.2|28569.2|0
1693257900000|2023-08-28 21:25:00|28610.6|28570.6|28611.9|28571.9|28612.5|28572.5|28610.6|28570.6|0
1693258200000|2023-08-28 21:30:00|28612.5|28572.5|28612.5|28572.5|28612.5|28572.5|28612.5|28572.5|0
1693259100000|2023-08-28 21:45:00|28611.9|28571.9|28612.5|28572.5|28612.5|28572.5|28611.9|28571.9|0
1693259400000|2023-08-28 21:50:00|28611.9|28571.9|28612.5|28572.5|28612.5|28572.5|28611.9|28571.9|0
1693259700000|2023-08-28 21:55:00|28611.9|28571.9|28610.5|28570.5|28611.9|28571.9|28610.5|28570.5|0
1693260000000|2023-08-28 22:00:00|28610.6|28570.6|28624.2|28584.2|28626.5|28586.5|28609.9|28569.9|0
1693260300000|2023-08-28 22:05:00|28626.1|28586.1|28619.5|28579.5|28626.1|28586.1|28617.5|28577.5|0
1693260600000|2023-08-28 22:10:00|28619.4|28579.4|28623.5|28583.5|28627.5|28587.5|28617.5|28577.5|0
1693260900000|2023-08-28 22:15:00|28624.2|28584.2|28627.5|28587.5|28627.5|28587.5|28622.8|28582.8|0
1693261200000|2023-08-28 22:20:00|28627.6|28587.6|28626.2|28586.2|28628.9|28588.9|28626.2|28586.2|0
1693261500000|2023-08-28 22:25:00|28627.5|28587.5|28622.9|28582.9|28627.5|28587.5|28620.9|28580.9|0
1693261800000|2023-08-28 22:30:00|28622.8|28582.8|28620.9|28580.9|28622.8|28582.8|28619.5|28579.5|0
1693262100000|2023-08-28 22:35:00|28620.8|28580.8|28621.3|28581.3|28624.6|28584.6|28619.5|28579.5|0
1693262400000|2023-08-28 22:40:00|28620|28580|28623.3|28583.3|28623.3|28583.3|28616.6|28576.6|0
1693262700000|2023-08-28 22:45:00|28624|28584|28621.3|28581.3|28624.6|28584.6|28621.3|28581.3|0
1693263000000|2023-08-28 22:50:00|28620|28580|28621.3|28581.3|28621.3|28581.3|28620|28580|0
1693263300000|2023-08-28 22:55:00|28620|28580|28620|28580|28621.3|28581.3|28620|28580|0
1693263600000|2023-08-28 23:00:00|28621.3|28581.3|28613.3|28573.3|28621.3|28581.3|28613.3|28573.3|0
1693263900000|2023-08-28 23:05:00|28612|28572|28612|28572|28615.3|28575.3|28612|28572|0
1693264200000|2023-08-28 23:10:00|28611.9|28571.9|28608.7|28568.7|28612|28572|28606.7|28566.7|0
1693264500000|2023-08-28 23:15:00|28609.3|28569.3|28608.7|28568.7|28612|28572|28608.7|28568.7|0
1693264800000|2023-08-28 23:20:00|28610|28570|28612|28572|28612|28572|28606.7|28566.7|0
1693265100000|2023-08-28 23:25:00|28611.9|28571.9|28612|28572|28612|28572|28610|28570|0
1693265400000|2023-08-28 23:30:00|28612.7|28572.7|28610|28570|28613.3|28573.3|28608.7|28568.7|0
1693265700000|2023-08-28 23:35:00|28608.7|28568.7|28606.7|28566.7|28608.7|28568.7|28606.7|28566.7|0
1693266000000|2023-08-28 23:40:00|28606.6|28566.6|28608.7|28568.7|28608.7|28568.7|28605.4|28565.4|0
1693266300000|2023-08-28 23:45:00|28609.3|28569.3|28606.7|28566.7|28609.3|28569.3|28605.4|28565.4|0
1693266600000|2023-08-28 23:50:00|28606.6|28566.6|28602.7|28562.7|28606.6|28566.6|28602|28562|0
1693266900000|2023-08-28 23:55:00|28602|28562|28602|28562|28604|28564|28600.7|28560.7|0
1693267200000|2023-08-29 00:00:00|28602.1|28562.1|28594.1|28554.1|28604|28564|28592.7|28552.7|0
1693267500000|2023-08-29 00:05:00|28594|28554|28584.1|28544.1|28594.1|28554.1|28581.4|28541.4|0
1693267800000|2023-08-29 00:10:00|28585.4|28545.4|28595.4|28555.4|28595.4|28555.4|28585.4|28545.4|0
1693268100000|2023-08-29 00:15:00|28595.3|28555.3|28566.5|28526.5|28600.7|28560.7|28553.6|28513.6|0
1693268400000|2023-08-29 00:20:00|28569.8|28529.8|28589.2|28549.2|28592.5|28552.5|28566.5|28526.5|0
1693268700000|2023-08-29 00:25:00|28592.4|28552.4|28592.4|28552.4|28592.5|28552.5|28589.2|28549.2|0
1693269000000|2023-08-29 00:30:00|28592.5|28552.5|28586|28546|28599|28559|28586|28546|0
1693269300000|2023-08-29 00:35:00|28586.1|28546.1|28599|28559|28599|28559|28586.1|28546.1|0
1693269600000|2023-08-29 00:40:00|28599.1|28559.1|28592.4|28552.4|28599.1|28559.1|28586|28546|0
1693269900000|2023-08-29 00:45:00|28592.5|28552.5|28592.5|28552.5|28592.6|28552.6|28586|28546|0
1693270200000|2023-08-29 00:50:00|28592.6|28552.6|28599|28559|28599.1|28559.1|28592.5|28552.5|0
1693270500000|2023-08-29 00:55:00|28599.1|28559.1|28599|28559|28599.1|28559.1|28599|28559|0
1693270800000|2023-08-29 01:00:00|28598.9|28558.9|28592.5|28552.5|28599|28559|28586|28546|0
1693271100000|2023-08-29 01:05:00|28592.4|28552.4|28592.5|28552.5|28599|28559|28586|28546|0
1693271400000|2023-08-29 01:10:00|28592.4|28552.4|28592.4|28552.4|28592.5|28552.5|28592.3|28552.3|0
1693271700000|2023-08-29 01:15:00|28592.5|28552.5|28599|28559|28605.6|28565.6|28592.4|28552.4|0
1693272000000|2023-08-29 01:20:00|28598.9|28558.9|28585.9|28545.9|28598.9|28558.9|28579.4|28539.4|0
1693272300000|2023-08-29 01:25:00|28585.8|28545.8|28598.9|28558.9|28598.9|28558.9|28585.8|28545.8|0
1693272600000|2023-08-29 01:30:00|28592.4|28552.4|28592.5|28552.5|28599.2|28559.2|28592.3|28552.3|0
1693272900000|2023-08-29 01:35:00|28592.4|28552.4|28592.4|28552.4|28605.6|28565.6|28592.4|28552.4|0
1693273200000|2023-08-29 01:40:00|28592.5|28552.5|28605.6|28565.6|28605.6|28565.6|28592.4|28552.4|0
1693273500000|2023-08-29 01:45:00|28605.7|28565.7|28605.6|28565.6|28612.4|28572.4|28605.6|28565.6|0
1693273800000|2023-08-29 01:50:00|28605.5|28565.5|28585.7|28545.7|28605.5|28565.5|28585.7|28545.7|0
1693274100000|2023-08-29 01:55:00|28585.8|28545.8|28572.6|28532.6|28592.3|28552.3|28572.5|28532.5|0
1693274400000|2023-08-29 02:00:00|28579.1|28539.1|28585.7|28545.7|28585.7|28545.7|28572.6|28532.6|0
1693274700000|2023-08-29 02:05:00|28585.6|28545.6|28592.2|28552.2|28592.3|28552.3|28585.6|28545.6|0
1693275000000|2023-08-29 02:10:00|28592.3|28552.3|28595.6|28555.6|28598.9|28558.9|28592.2|28552.2|0
1693275300000|2023-08-29 02:15:00|28592.4|28552.4|28585.7|28545.7|28595.5|28555.5|28585.7|28545.7|0
1693275600000|2023-08-29 02:20:00|28585.8|28545.8|28592.4|28552.4|28592.4|28552.4|28585.8|28545.8|0
1693275900000|2023-08-29 02:25:00|28592.3|28552.3|28592.4|28552.4|28592.4|28552.4|28592.3|28552.3|0
1693276200000|2023-08-29 02:30:00|28592.3|28552.3|28598.8|28558.8|28598.9|28558.9|28592.3|28552.3|0
1693276500000|2023-08-29 02:35:00|28598.9|28558.9|28605.4|28565.4|28605.4|28565.4|28598.8|28558.8|0
1693276800000|2023-08-29 02:40:00|28605.3|28565.3|28605.4|28565.4|28605.4|28565.4|28598.8|28558.8|0
1693277100000|2023-08-29 02:45:00|28605.3|28565.3|28605.3|28565.3|28605.4|28565.4|28605.2|28565.2|0
1693277400000|2023-08-29 02:50:00|28605.2|28565.2|28605.2|28565.2|28611.8|28571.8|28605.2|28565.2|0
1693277700000|2023-08-29 02:55:00|28605.3|28565.3|28611.9|28571.9|28611.9|28571.9|28605.2|28565.2|0
1693278000000|2023-08-29 03:00:00|28611.8|28571.8|28605.4|28565.4|28615.2|28575.2|28605.4|28565.4|0
1693278300000|2023-08-29 03:05:00|28605.5|28565.5|28611.8|28571.8|28611.9|28571.9|28605.4|28565.4|0
1693278600000|2023-08-29 03:10:00|28605.4|28565.4|28605.4|28565.4|28611.8|28571.8|28605.3|28565.3|0
1693278900000|2023-08-29 03:15:00|28605.5|28565.5|28611.9|28571.9|28611.9|28571.9|28605.4|28565.4|0
1693279200000|2023-08-29 03:20:00|28612|28572|28611.9|28571.9|28612|28572|28611.9|28571.9|0
1693279500000|2023-08-29 03:25:00|28612|28572|28618.6|28578.6|28625.1|28585.1|28612|28572|0
1693279800000|2023-08-29 03:30:00|28625.1|28585.1|28618.5|28578.5|28625.1|28585.1|28618.5|28578.5|0
1693280100000|2023-08-29 03:35:00|28618.6|28578.6|28625|28585|28625.1|28585.1|28618.5|28578.5|0
1693280400000|2023-08-29 03:40:00|28625.1|28585.1|28625|28585|28631.5|28591.5|28625|28585|0
1693280700000|2023-08-29 03:45:00|28624.9|28584.9|28625.1|28585.1|28625.1|28585.1|28624.9|28584.9|0
1693281000000|2023-08-29 03:50:00|28625|28585|28624.4|28584.4|28625|28585|28618|28578|0
1693281300000|2023-08-29 03:55:00|28618|28578|28618.3|28578.3|28624.6|28584.6|28618|28578|0
1693281600000|2023-08-29 04:00:00|28618.4|28578.4|28618.3|28578.3|28624.9|28584.9|28618.3|28578.3|0
1693281900000|2023-08-29 04:05:00|28621.5|28581.5|28618.3|28578.3|28624.8|28584.8|28618.3|28578.3|0
1693282200000|2023-08-29 04:10:00|28618.2|28578.2|28618.3|28578.3|28618.3|28578.3|28618.2|28578.2|0
1693282500000|2023-08-29 04:15:00|28618.2|28578.2|28621.5|28581.5|28624.7|28584.7|28618.2|28578.2|0
1693282800000|2023-08-29 04:20:00|28624.7|28584.7|28631.2|28591.2|28631.2|28591.2|28624.7|28584.7|0
1693283100000|2023-08-29 04:25:00|28631.3|28591.3|28631.3|28591.3|28637.9|28597.9|28631.3|28591.3|0
1693283400000|2023-08-29 04:30:00|28631.2|28591.2|28631.3|28591.3|28631.3|28591.3|28631.2|28591.2|0
1693283700000|2023-08-29 04:35:00|28631.2|28591.2|28624.7|28584.7|28631.3|28591.3|28624.7|28584.7|0
1693284000000|2023-08-29 04:40:00|28628|28588|28618.2|28578.2|28628|28588|28618.2|28578.2|0
1693284300000|2023-08-29 04:45:00|28624.6|28584.6|28618.2|28578.2|28624.6|28584.6|28618.2|28578.2|0
1693284600000|2023-08-29 04:50:00|28618.3|28578.3|28618.2|28578.2|28618.3|28578.3|28618.2|28578.2|0
1693284900000|2023-08-29 04:55:00|28618.3|28578.3|28618.2|28578.2|28624.7|28584.7|28618.2|28578.2|0
1693285200000|2023-08-29 05:00:00|28618.3|28578.3|28618.3|28578.3|28624.7|28584.7|28618.2|28578.2|0
1693285500000|2023-08-29 05:05:00|28618.2|28578.2|28625|28585|28625|28585|28611.8|28571.8|0
1693285800000|2023-08-29 05:10:00|28628.2|28588.2|28638.1|28598.1|28638.2|28598.2|28628.2|28588.2|0
1693286100000|2023-08-29 05:15:00|28638|28598|28631.7|28591.7|28638.1|28598.1|28631.6|28591.6|0
1693286400000|2023-08-29 05:20:00|28631.6|28591.6|28641.5|28601.5|28644.7|28604.7|28631.6|28591.6|0
1693286700000|2023-08-29 05:25:00|28644.7|28604.7|28638.2|28598.2|28644.8|28604.8|28638.2|28598.2|0
1693287000000|2023-08-29 05:30:00|28635|28595|28638.2|28598.2|28638.2|28598.2|28631.7|28591.7|0
1693287300000|2023-08-29 05:35:00|28638.3|28598.3|28644.6|28604.6|28644.7|28604.7|28638.2|28598.2|0
1693287600000|2023-08-29 05:40:00|28644.5|28604.5|28631.6|28591.6|28644.5|28604.5|28631.6|28591.6|0
1693287900000|2023-08-29 05:45:00|28638|28598|28644.6|28604.6|28644.6|28604.6|28638|28598|0
1693288200000|2023-08-29 05:50:00|28641.4|28601.4|28644.6|28604.6|28644.6|28604.6|28638.1|28598.1|0
1693288500000|2023-08-29 05:55:00|28644.5|28604.5|28644.6|28604.6|28644.6|28604.6|28638|28598|0
1693288800000|2023-08-29 06:00:00|28651.1|28611.1|28649.4|28634.4|28652.5|28636.9|28634.4|28599.6|58
1693289100000|2023-08-29 06:05:00|28644.4|28629.4|28656.9|28641.9|28664.4|28649.4|28644.4|28629.4|49
1693289400000|2023-08-29 06:10:00|28654.4|28639.4|28636.9|28621.9|28656.9|28641.9|28636.9|28621.9|50
1693289700000|2023-08-29 06:15:00|28634.4|28619.4|28641.9|28626.9|28646.9|28631.9|28634.4|28619.4|4
1693290000000|2023-08-29 06:20:00|28639.4|28624.4|28641.9|28626.9|28644.4|28629.4|28629.4|28614.4|5
1693290300000|2023-08-29 06:25:00|28644.4|28629.4|28644.4|28629.4|28644.4|28629.4|28641.9|28626.9|1
1693290600000|2023-08-29 06:30:00|28646.9|28631.9|28654.4|28639.4|28656.9|28641.9|28644.4|28629.4|27
1693290900000|2023-08-29 06:35:00|28659.4|28644.4|28649.4|28634.4|28664.4|28649.4|28649.4|28634.4|40
1693291200000|2023-08-29 06:40:00|28646.9|28631.9|28651.9|28636.9|28651.9|28636.9|28644.4|28629.4|26
1693291500000|2023-08-29 06:45:00|28649.4|28634.4|28629.4|28614.4|28649.4|28634.4|28629.4|28614.4|20
1693291800000|2023-08-29 06:50:00|28626.9|28611.9|28616.9|28601.9|28629.4|28614.4|28614.4|28599.4|15
1693292100000|2023-08-29 06:55:00|28619.4|28604.4|28616.9|28601.9|28629.4|28614.4|28614.4|28599.4|65
1693292400000|2023-08-29 07:00:00|28619.4|28604.4|28634.4|28619.4|28669.4|28654.4|28604.4|28589.4|669
1693292700000|2023-08-29 07:05:00|28616.9|28601.9|28648.8|28633.8|28648.8|28633.8|28611.3|28596.3|261
1693293000000|2023-08-29 07:10:00|28646.3|28631.3|28641.3|28626.3|28648.8|28633.8|28621.3|28606.3|108
1693293300000|2023-08-29 07:15:00|28636.3|28621.3|28656.3|28641.3|28666.3|28651.3|28631.3|28616.3|142
1693293600000|2023-08-29 07:20:00|28661.3|28646.3|28683.8|28668.8|28693.8|28678.8|28651.3|28636.3|196
1693293900000|2023-08-29 07:25:00|28686.3|28671.3|28703.8|28688.8|28708.8|28693.8|28678.8|28663.8|302
1693294200000|2023-08-29 07:30:00|28701.3|28686.3|28708.8|28693.8|28731.3|28716.3|28701.3|28686.3|261
1693294500000|2023-08-29 07:35:00|28706.3|28691.3|28706.3|28691.3|28726.3|28711.3|28696.3|28681.3|132
1693294800000|2023-08-29 07:40:00|28709.9|28694.9|28682.4|28667.4|28709.9|28694.9|28677.4|28662.4|178
1693295100000|2023-08-29 07:45:00|28684.9|28669.9|28674.9|28659.9|28704.9|28689.9|28674.9|28659.9|116
1693295400000|2023-08-29 07:50:00|28672.4|28657.4|28624.9|28609.9|28679.9|28664.9|28624.9|28609.9|186
1693295700000|2023-08-29 07:55:00|28622.4|28607.4|28609.9|28594.9|28629.9|28614.9|28602.4|28587.4|192
1693296000000|2023-08-29 08:00:00|28604.9|28589.9|28639.9|28624.9|28649.9|28634.9|28604.9|28589.9|97
1693296300000|2023-08-29 08:05:00|28642.4|28627.4|28639.9|28624.9|28654.9|28639.9|28632.4|28617.4|101
1693296600000|2023-08-29 08:10:00|28634.9|28619.9|28609.9|28594.9|28637.4|28622.4|28604.9|28589.9|68
1693296900000|2023-08-29 08:15:00|28614.9|28599.9|28659.9|28644.9|28659.9|28644.9|28614.9|28599.9|52
1693297200000|2023-08-29 08:20:00|28654.9|28639.9|28664.9|28649.9|28677.4|28662.4|28654.9|28639.9|47
1693297500000|2023-08-29 08:25:00|28669.9|28654.9|28669.9|28654.9|28677.4|28662.4|28664.9|28649.9|49
1693297800000|2023-08-29 08:30:00|28667.4|28652.4|28694.9|28679.9|28694.9|28679.9|28664.9|28649.9|100
1693298100000|2023-08-29 08:35:00|28699.9|28684.9|28669.9|28654.9|28719.9|28704.9|28669.9|28654.9|102
1693298400000|2023-08-29 08:40:00|28667.4|28652.4|28674.9|28659.9|28679.9|28664.9|28662.4|28647.4|42
1693298700000|2023-08-29 08:45:00|28677.4|28662.4|28684.9|28669.9|28689.9|28674.9|28669.9|28654.9|33
1693299000000|2023-08-29 08:50:00|28679.9|28664.9|28669.9|28654.9|28684.9|28669.9|28659.9|28644.9|78
1693299300000|2023-08-29 08:55:00|28672.4|28657.4|28639.9|28624.9|28684.9|28669.9|28634.9|28619.9|83
1693299600000|2023-08-29 09:00:00|28644.9|28629.9|28684.9|28669.9|28684.9|28669.9|28639.9|28624.9|85
1693299900000|2023-08-29 09:05:00|28682.4|28667.4|28719.9|28704.9|28719.9|28704.9|28679.9|28664.9|78
1693300200000|2023-08-29 09:10:00|28714.9|28699.9|28707.4|28692.4|28719.9|28704.9|28704.9|28689.9|71
1693300500000|2023-08-29 09:15:00|28704.9|28689.9|28689.9|28674.9|28707.4|28692.4|28674.9|28659.9|70
1693300800000|2023-08-29 09:20:00|28687.4|28672.4|28684.9|28669.9|28702.4|28687.4|28679.9|28664.9|40
1693301100000|2023-08-29 09:25:00|28682.4|28667.4|28699.9|28684.9|28699.9|28684.9|28679.9|28664.9|18
1693301400000|2023-08-29 09:30:00|28704.9|28689.9|28714.9|28699.9|28719.9|28704.9|28692.4|28677.4|68
1693301700000|2023-08-29 09:35:00|28709.9|28694.9|28724.9|28709.9|28729.9|28714.9|28709.9|28694.9|39
1693302000000|2023-08-29 09:40:00|28722.4|28707.4|28729.9|28714.9|28734.9|28719.9|28714.9|28699.9|109
1693302300000|2023-08-29 09:45:00|28732.4|28717.4|28744.9|28729.9|28744.9|28729.9|28724.9|28709.9|118
1693302600000|2023-08-29 09:50:00|28742.4|28727.4|28749.9|28734.9|28749.9|28734.9|28719.9|28704.9|119
1693302900000|2023-08-29 09:55:00|28752.4|28737.4|28749.9|28734.9|28764.9|28749.9|28744.9|28729.9|72
1693303200000|2023-08-29 10:00:00|28744.9|28729.9|28729.9|28714.9|28757.4|28742.4|28724.9|28709.9|124
1693303500000|2023-08-29 10:05:00|28732.4|28717.4|28759.9|28744.9|28759.9|28744.9|28729.9|28714.9|28
1693303800000|2023-08-29 10:10:00|28757.4|28742.4|28724.9|28709.9|28759.9|28744.9|28724.9|28709.9|85
1693304100000|2023-08-29 10:15:00|28727.4|28712.4|28722.4|28707.4|28744.9|28729.9|28714.9|28699.9|47
1693304400000|2023-08-29 10:20:00|28719.9|28704.9|28752.4|28737.4|28754.9|28739.9|28719.9|28704.9|73
1693304700000|2023-08-29 10:25:00|28749.9|28734.9|28764.9|28749.9|28764.9|28749.9|28749.9|28734.9|44
1693305000000|2023-08-29 10:30:00|28762.4|28747.4|28759.9|28744.9|28769.9|28754.9|28759.9|28744.9|68
1693305300000|2023-08-29 10:35:00|28762.4|28747.4|28767.4|28752.4|28774.9|28759.9|28759.9|28744.9|42
1693305600000|2023-08-29 10:40:00|28769.9|28754.9|28757.4|28742.4|28769.9|28754.9|28754.9|28739.9|25
1693305900000|2023-08-29 10:45:00|28759.9|28744.9|28739.9|28724.9|28759.9|28744.9|28739.9|28724.9|62
1693306200000|2023-08-29 10:50:00|28737.4|28722.4|28734.9|28719.9|28739.9|28724.9|28724.9|28709.9|67
1693306500000|2023-08-29 10:55:00|28737.4|28722.4|28724.9|28709.9|28742.4|28727.4|28724.9|28709.9|69
1693306800000|2023-08-29 11:00:00|28722.4|28707.4|28724.9|28709.9|28739.9|28724.9|28722.4|28707.4|67
1693307100000|2023-08-29 11:05:00|28729.9|28714.9|28749.9|28734.9|28754.9|28739.9|28729.9|28714.9|67
1693307400000|2023-08-29 11:10:00|28752.4|28737.4|28744.9|28729.9|28754.9|28739.9|28739.9|28724.9|92
1693307700000|2023-08-29 11:15:00|28742.4|28727.4|28744.9|28729.9|28749.9|28734.9|28739.9|28724.9|74
1693308000000|2023-08-29 11:20:00|28747.4|28732.4|28754.9|28739.9|28764.9|28749.9|28747.4|28732.4|103
1693308300000|2023-08-29 11:25:00|28757.4|28742.4|28744.9|28729.9|28759.9|28744.9|28739.9|28724.9|100
1693308600000|2023-08-29 11:30:00|28747.4|28732.4|28759.9|28744.9|28759.9|28744.9|28739.9|28724.9|64
1693308900000|2023-08-29 11:35:00|28764.9|28749.9|28744.9|28729.9|28764.9|28749.9|28737.4|28722.4|96
1693309200000|2023-08-29 11:40:00|28744.5|28729.5|28744.5|28729.5|28749.5|28734.5|28739.5|28724.5|69
1693309500000|2023-08-29 11:45:00|28742|28727|28749.5|28734.5|28752|28737|28737|28722|180
1693309800000|2023-08-29 11:50:00|28744.5|28729.5|28757|28742|28759.5|28744.5|28742|28727|58
1693310100000|2023-08-29 11:55:00|28759.5|28744.5|28757|28742|28764.5|28749.5|28754.5|28739.5|72
1693310400000|2023-08-29 12:00:00|28754.5|28739.5|28747|28732|28754.5|28739.5|28744.5|28729.5|105
1693310700000|2023-08-29 12:05:00|28749.5|28734.5|28764.5|28749.5|28764.5|28749.5|28744.5|28729.5|82
1693311000000|2023-08-29 12:10:00|28762|28747|28747|28732|28767|28752|28744.5|28729.5|69
1693311300000|2023-08-29 12:15:00|28749.5|28734.5|28737|28722|28754.5|28739.5|28734.5|28719.5|154
1693311600000|2023-08-29 12:20:00|28739.5|28724.5|28714.5|28699.5|28739.5|28724.5|28709.5|28694.5|209
1693311900000|2023-08-29 12:25:00|28712|28697|28704.5|28689.5|28717|28702|28694.5|28679.5|93
1693312200000|2023-08-29 12:30:00|28699.5|28684.5|28719.5|28704.5|28729.5|28714.5|28699.5|28684.5|112
1693312500000|2023-08-29 12:35:00|28722|28707|28719.5|28704.5|28724.5|28709.5|28699.5|28684.5|60
1693312800000|2023-08-29 12:40:00|28717|28702|28719.5|28704.5|28724.5|28709.5|28707|28692|39
1693313100000|2023-08-29 12:45:00|28717|28702|28724.5|28709.5|28724.5|28709.5|28699.5|28684.5|76
1693313400000|2023-08-29 12:50:00|28727|28712|28729.5|28714.5|28749.5|28734.5|28724.5|28709.5|85
1693313700000|2023-08-29 12:55:00|28727|28712|28764.5|28749.5|28764.5|28749.5|28724.5|28709.5|120
1693314000000|2023-08-29 13:00:00|28762|28747|28744.5|28729.5|28764.5|28749.5|28739.5|28724.5|101
1693314300000|2023-08-29 13:05:00|28747|28732|28764.5|28749.5|28764.5|28749.5|28744.5|28729.5|70
1693314600000|2023-08-29 13:10:00|28762|28747|28759.5|28744.5|28774.5|28759.5|28752|28737|87
1693314900000|2023-08-29 13:15:00|28762|28747|28769.5|28754.5|28769.5|28754.5|28744.5|28729.5|58
1693315200000|2023-08-29 13:20:00|28767|28752|28784.5|28769.5|28789.5|28774.5|28764.5|28749.5|103
1693315500000|2023-08-29 13:25:00|28782|28767|28774.5|28759.5|28784.5|28769.5|28774.5|28759.5|31
1693315800000|2023-08-29 13:30:00|28769.5|28754.5|28759.5|28744.5|28779.5|28764.5|28749.5|28734.5|170
1693316100000|2023-08-29 13:35:00|28764.5|28749.5|28784.5|28769.5|28789.5|28774.5|28759.5|28744.5|103
1693316400000|2023-08-29 13:40:00|28789.5|28774.5|28829.5|28814.5|28834.5|28819.5|28784.5|28769.5|804
1693316700000|2023-08-29 13:45:00|28832|28817|28844.5|28829.5|28849.5|28834.5|28824.5|28809.5|166
1693317000000|2023-08-29 13:50:00|28847|28832|28849.5|28834.5|28857|28842|28834.5|28819.5|243
1693317300000|2023-08-29 13:55:00|28852|28837|28814.5|28799.5|28854.5|28839.5|28812|28797|190
1693317600000|2023-08-29 14:00:00|28832|28817|28829.5|28814.5|28859.5|28844.5|28814.5|28799.5|333
1693317900000|2023-08-29 14:05:00|28832|28817|28844.5|28829.5|28854.5|28839.5|28829.5|28814.5|177
1693318200000|2023-08-29 14:10:00|28841.1|28826.1|28831.1|28816.1|28846.1|28831.1|28811.1|28796.1|113
1693318500000|2023-08-29 14:15:00|28833.6|28818.6|28858.6|28843.6|28871.1|28856.1|28833.6|28818.6|264
1693318800000|2023-08-29 14:20:00|28861.1|28846.1|28866.1|28851.1|28871.1|28856.1|28851.1|28836.1|117
1693319100000|2023-08-29 14:25:00|28863.6|28848.6|28848.6|28833.6|28866.1|28851.1|28846.1|28831.1|632
1693319400000|2023-08-29 14:30:00|28851.1|28836.1|28871.1|28856.1|28871.1|28856.1|28846.1|28831.1|150
1693319700000|2023-08-29 14:35:00|28873.6|28858.6|28851.1|28836.1|28891.1|28876.1|28848.6|28833.6|250
1693320000000|2023-08-29 14:40:00|28848.6|28833.6|28868.6|28853.6|28876.1|28861.1|28848.6|28833.6|274
1693320300000|2023-08-29 14:45:00|28866.1|28851.1|28881.1|28866.1|28886.1|28871.1|28856.1|28841.1|241
1693320600000|2023-08-29 14:50:00|28883.6|28868.6|28876.1|28861.1|28896.1|28881.1|28876.1|28861.1|241
1693320900000|2023-08-29 14:55:00|28873.6|28858.6|28871.1|28856.1|28886.1|28871.1|28871.1|28856.1|394
1693321200000|2023-08-29 15:00:00|28873.6|28858.6|28861.1|28846.1|28878.6|28863.6|28861.1|28846.1|104
1693321500000|2023-08-29 15:05:00|28858.6|28843.6|28861.1|28846.1|28871.1|28856.1|28853.6|28838.6|121
1693321800000|2023-08-29 15:10:00|28858.6|28843.6|28886.1|28871.1|28888.6|28873.6|28856.1|28841.1|125
1693322100000|2023-08-29 15:15:00|28891.1|28876.1|28891.1|28876.1|28896.1|28881.1|28886.1|28871.1|413
1693322400000|2023-08-29 15:20:00|28896.1|28881.1|28891.1|28876.1|28896.1|28881.1|28881.1|28866.1|222
1693322700000|2023-08-29 15:25:00|28893.6|28878.6|28891.1|28876.1|28898.6|28883.6|28886.1|28871.1|231
1693323000000|2023-08-29 15:30:00|28893.6|28878.6|28888.6|28873.6|28901.1|28886.1|28878.6|28863.6|338
1693323300000|2023-08-29 15:35:00|28891.1|28876.1|28901.1|28886.1|28901.1|28886.1|28883.6|28868.6|132
1693323600000|2023-08-29 15:40:00|28898.6|28883.6|28906.1|28891.1|28911.1|28896.1|28896.1|28881.1|67
1693323900000|2023-08-29 15:45:00|28901.1|28886.1|28911.1|28896.1|28916.1|28901.1|28901.1|28886.1|101
1693324200000|2023-08-29 15:50:00|28913.6|28893.6|28913.6|28893.6|28918.6|28898.6|28908.6|28888.6|35
1693324500000|2023-08-29 15:55:00|28918.6|28898.6|28908.6|28888.6|28918.6|28898.6|28908.6|28888.6|16
1693324800000|2023-08-29 16:00:00|28913.6|28883.6|28903.6|28883.6|28913.6|28893.6|28903.6|28883.6|31
1693325100000|2023-08-29 16:05:00|28898.6|28878.6|28903.6|28883.6|28908.6|28888.6|28898.6|28873.6|24
1693325400000|2023-08-29 16:10:00|28908.6|28888.6|28913.6|28893.6|28918.6|28898.6|28903.6|28883.6|38
1693325700000|2023-08-29 16:15:00|28918.6|28898.6|28918.6|28898.6|28918.6|28898.6|28913.6|28893.6|23
1693326000000|2023-08-29 16:20:00|28923.6|28893.6|28928.6|28908.6|28933.6|28908.6|28918.6|28893.6|35
1693326300000|2023-08-29 16:25:00|28933.6|28913.6|28933.6|28913.6|28943.6|28918.6|28928.6|28908.6|43
1693326600000|2023-08-29 16:30:00|28938.6||28933.6||28938.6||28933.6||3
1693326900000|2023-08-29 16:35:00|28928.6|28908.6|28923.6|28903.6|28928.6|28908.6|28918.6|28898.6|22
1693327200000|2023-08-29 16:40:00|28918.6|28898.6|28928.6|28903.6|28928.6|28908.6|28918.6|28898.6|11
1693327500000|2023-08-29 16:45:00|28923.6|28898.6|28918.6|28898.6|28928.6|28903.6|28918.6|28898.6|6
1693327800000|2023-08-29 16:50:00|28923.6|28893.6|28923.6|28903.6|28923.6|28903.6|28913.6|28893.6|8
1693328100000|2023-08-29 16:55:00|28928.6|28908.6|28923.6|28903.6|28928.6|28908.6|28923.6|28903.6|14
1693328400000|2023-08-29 17:00:00|28928.6|28898.6|28928.6|28903.6|28928.6|28908.6|28918.6|28898.6|16
1693328700000|2023-08-29 17:05:00|28923.6|28908.6|28923.6|28903.6|28928.6|28908.6|28918.6|28898.6|23
1693329000000|2023-08-29 17:10:00|28928.6|28908.6|28928.6|28903.6|28928.6|28908.6|28918.6|28898.6|4
1693329300000|2023-08-29 17:15:00|28923.6|28908.6|28918.6|28898.6|28928.6|28908.6|28918.6|28898.6|2
1693329600000|2023-08-29 17:20:00|28923.6|28893.6|28933.6|28908.6|28933.6|28908.6|28923.6|28893.6|5
1693329900000|2023-08-29 17:25:00|28928.6|28913.6|28923.6|28903.6|28928.6|28913.6|28923.6|28903.6|2
1693330200000|2023-08-29 17:30:00|28928.6|28908.6|28928.6|28908.6|28928.6|28908.6|28928.6|28903.6|4
1693330500000|2023-08-29 17:35:00|28933.6|28913.6|28938.6|28918.6|28938.6|28918.6|28933.6|28913.6|4
1693330800000|2023-08-29 17:40:00|28933.6|28913.6|28938.6|28918.6|28943.6|28918.6|28933.6|28913.6|10
1693331100000|2023-08-29 17:45:00|28943.6|28923.6|28943.6|28923.6|28943.6|28923.6|28938.6|28918.6|9
1693331400000|2023-08-29 17:50:00|28948.6|28918.6|28933.6|28913.6|28948.6|28923.6|28928.6|28908.6|42
1693331700000|2023-08-29 17:55:00|28928.6|28908.6|28928.6|28903.6|28928.6|28913.6|28918.6|28898.6|21
1693332000000|2023-08-29 18:00:00|28923.6|28908.6|28928.6|28908.6|28933.6|28908.6|28923.6|28898.6|8
1693332300000|2023-08-29 18:05:00|28923.6|28903.6|28933.6|28908.6|28933.6|28913.6|28923.6|28903.6|18
1693332600000|2023-08-29 18:10:00|28928.6|28913.6|28928.6|28908.6|28933.6|28913.6|28923.6|28903.6|11
1693332900000|2023-08-29 18:15:00|28923.6|28903.6|28938.6|28918.6|28938.6|28918.6|28923.6|28903.6|11
1693333200000|2023-08-29 18:20:00|28943.6|28923.6|28943.6|28923.6|28958.6|28938.6|28943.6|28923.6|26
1693333500000|2023-08-29 18:25:00|28948.6|28928.6|28951.1|28936.1|28958.6|28938.6|28943.6|28923.6|16
1693333800000|2023-08-29 18:30:00|28948.6|28933.6|28958.6|28943.6|28958.6|28943.6|28948.6|28933.6|2
1693334100000|2023-08-29 18:35:00|28961.1|28946.1|28953.6|28938.6|28968.6|28953.6|28951.1|28936.1|6
1693334400000|2023-08-29 18:40:00|28951.1|28936.1|28961.1|28946.1|28963.6|28948.6|28951.1|28936.1|4
1693334700000|2023-08-29 18:45:00|28963.6|28948.6|28958.6|28943.6|28966.1|28951.1|28956.1|28941.1|7
1693335000000|2023-08-29 18:50:00|28961.1|28946.1|28956.1|28941.1|28961.1|28946.1|28951.1|28936.1|0
1693335300000|2023-08-29 18:55:00|28953.6|28938.6|28956.1|28941.1|28958.6|28943.6|28948.6|28933.6|5
1693335600000|2023-08-29 19:00:00|28953.6|28938.6|28956.1|28941.1|28958.6|28943.6|28946.1|28931.1|7
1693335900000|2023-08-29 19:05:00|28958.6|28943.6|28956.1|28941.1|28958.6|28943.6|28951.1|28936.1|5
1693336200000|2023-08-29 19:10:00|28953.6|28938.6|28956.1|28941.1|28956.1|28941.1|28951.1|28936.1|2
1693336500000|2023-08-29 19:15:00|28953.6|28938.6|28961.1|28946.1|28961.1|28946.1|28951.1|28936.1|13
1693336800000|2023-08-29 19:20:00|28958.6|28943.6|28961.1|28946.1|28961.1|28946.1|28951.1|28936.1|26
1693337100000|2023-08-29 19:25:00|28966.1|28951.1|28968.6|28953.6|28968.6|28953.6|28961.1|28946.1|18
1693337400000|2023-08-29 19:30:00|28966.1|28951.1|28971.1|28956.1|28976.1|28961.1|28961.1|28946.1|67
1693337700000|2023-08-29 19:35:00|28973.6|28958.6|28973.6|28958.6|28988.6|28973.6|28971.1|28956.1|108
1693338000000|2023-08-29 19:40:00|28968.6|28953.6|28988.6|28973.6|28988.6|28973.6|28968.6|28953.6|34
1693338300000|2023-08-29 19:45:00|28986.1|28971.1|28976.1|28961.1|28991.1|28976.1|28973.6|28958.6|17
1693338600000|2023-08-29 19:50:00|28973.6|28958.6|28968.6|28953.6|28976.1|28961.1|28963.6|28948.6|40
1693338900000|2023-08-29 19:55:00|28971.1|28956.1|28978.6|28963.6|28981.1|28966.1|28968.6|28953.6|44
1693339200000|2023-08-29 20:00:00|28991.4|28951.4|28988.3|28948.3|28995|28955|28979.1|28939.1|0
1693339500000|2023-08-29 20:05:00|28988.4|28948.4|28991.7|28951.7|28991.7|28951.7|28980.3|28940.3|0
1693339800000|2023-08-29 20:10:00|28993|28953|28993.7|28953.7|28996.4|28956.4|28990.3|28950.3|0
1693340100000|2023-08-29 20:15:00|28993.8|28953.8|29001.7|28961.7|29005.1|28965.1|28993.7|28953.7|0
1693340400000|2023-08-29 20:20:00|29000.4|28960.4|28999|28959|29001.7|28961.7|28999|28959|0
1693340700000|2023-08-29 20:25:00|28997|28957|28995.7|28955.7|28999|28959|28993.7|28953.7|0
1693341000000|2023-08-29 20:30:00|28995|28955|28992.4|28952.4|28999|28959|28992.4|28952.4|0
1693341300000|2023-08-29 20:35:00|28993.7|28953.7|28992.8|28952.8|28993.7|28953.7|28991.5|28951.5|0
1693341600000|2023-08-29 20:40:00|28991.5|28951.5|28991.5|28951.5|28994.8|28954.8|28991.5|28951.5|0
1693341900000|2023-08-29 20:45:00|28991.6|28951.6|28990.2|28950.2|28994.8|28954.8|28990.2|28950.2|0
1693342200000|2023-08-29 20:50:00|28990.1|28950.1|28991.5|28951.5|28992.8|28952.8|28988.2|28948.2|0
1693342500000|2023-08-29 20:55:00|28991.6|28951.6|28996.2|28956.2|28996.9|28956.9|28991.6|28951.6|0
1693342800000|2023-08-29 21:00:00|28995.5|28955.5|28994.8|28954.8|28996.2|28956.2|28994.8|28954.8|0
1693343100000|2023-08-29 21:05:00|28994.9|28954.9|28994.9|28954.9|28995.5|28955.5|28994.2|28954.2|0
1693343400000|2023-08-29 21:10:00|28995.5|28955.5|28996.2|28956.2|28996.2|28956.2|28994.8|28954.8|0
1693343700000|2023-08-29 21:15:00|28996.1|28956.1|28994.8|28954.8|28996.1|28956.1|28994.8|28954.8|0
1693344000000|2023-08-29 21:20:00|28994.9|28954.9|28995.5|28955.5|28997.5|28957.5|28994.8|28954.8|0
1693344300000|2023-08-29 21:25:00|28996.2|28956.2|28995.5|28955.5|28998.2|28958.2|28995.5|28955.5|0
1693344600000|2023-08-29 21:30:00|28996.2|28956.2|28998.2|28958.2|28998.2|28958.2|28996.2|28956.2|0
1693344900000|2023-08-29 21:35:00|28998.9|28958.9|29002.9|28962.9|29002.9|28962.9|28996.9|28956.9|0
1693345200000|2023-08-29 21:40:00|29003.5|28963.5|29002.2|28962.2|29003.5|28963.5|29002.2|28962.2|0
1693345500000|2023-08-29 21:45:00|29001.5|28961.5|29000.9|28960.9|29002.2|28962.2|29000.9|28960.9|0
1693345800000|2023-08-29 21:50:00|29001.5|28961.5|29002.2|28962.2|29002.2|28962.2|29001.5|28961.5|0
1693346100000|2023-08-29 21:55:00|29002.3|28962.3|29005.5|28965.5|29005.5|28965.5|29002.2|28962.2|0
1693346400000|2023-08-29 22:00:00|29005.4|28965.4|29004.2|28964.2|29010.2|28970.2|28991.5|28951.5|0
1693346700000|2023-08-29 22:05:00|29003.5|28963.5|29015.6|28975.6|29017.6|28977.6|29000.9|28960.9|0
1693347000000|2023-08-29 22:10:00|29017.6|28977.6|29008.9|28968.9|29017.6|28977.6|29006.9|28966.9|0
1693347300000|2023-08-29 22:15:00|29008.8|28968.8|29008.9|28968.9|29011.6|28971.6|29006.9|28966.9|0
1693347600000|2023-08-29 22:20:00|29010.2|28970.2|29014.9|28974.9|29014.9|28974.9|29010.2|28970.2|0
1693347900000|2023-08-29 22:25:00|29013.6|28973.6|29014.9|28974.9|29014.9|28974.9|29013.6|28973.6|0
1693348200000|2023-08-29 22:30:00|29013.6|28973.6|29014.9|28974.9|29014.9|28974.9|29013.6|28973.6|0
1693348500000|2023-08-29 22:35:00|29013.6|28973.6|29011.6|28971.6|29016.9|28976.9|29011.6|28971.6|0
1693348800000|2023-08-29 22:40:00|29011.5|28971.5|29005.6|28965.6|29011.5|28971.5|29003.6|28963.6|0
1693349100000|2023-08-29 22:45:00|29005.5|28965.5|29005.6|28965.6|29006.9|28966.9|29002.2|28962.2|0
1693349400000|2023-08-29 22:50:00|29006.9|28966.9|29002.2|28962.2|29006.9|28966.9|29002.2|28962.2|0
1693349700000|2023-08-29 22:55:00|29002.3|28962.3|29003.6|28963.6|29005.6|28965.6|29000.2|28960.2|0
1693350000000|2023-08-29 23:00:00|29005.6|28965.6|29008.9|28968.9|29008.9|28968.9|29002.2|28962.2|0
1693350300000|2023-08-29 23:05:00|29008.8|28968.8|29010.2|28970.2|29010.9|28970.9|29006.9|28966.9|0
1693350600000|2023-08-29 23:10:00|29008.9|28968.9|29005.6|28965.6|29010.2|28970.2|29005.6|28965.6|0
1693350900000|2023-08-29 23:15:00|29005.5|28965.5|29005.6|28965.6|29005.6|28965.6|28998.9|28958.9|0
1693351200000|2023-08-29 23:20:00|29005.5|28965.5|29003.6|28963.6|29005.6|28965.6|29002.2|28962.2|0
1693351500000|2023-08-29 23:25:00|29003.5|28963.5|29000.2|28960.2|29003.5|28963.5|28998.9|28958.9|0
1693351800000|2023-08-29 23:30:00|29000.3|28960.3|29000.2|28960.2|29003.6|28963.6|29000.2|28960.2|0
1693352100000|2023-08-29 23:35:00|28998.9|28958.9|28998.9|28958.9|29000.2|28960.2|28998.9|28958.9|0
1693352400000|2023-08-29 23:40:00|29000.2|28960.2|29002.2|28962.2|29003.6|28963.6|29000.2|28960.2|0
1693352700000|2023-08-29 23:45:00|29000.2|28960.2|29000.2|28960.2|29002.2|28962.2|29000.2|28960.2|0
1693353000000|2023-08-29 23:50:00|29000.3|28960.3|29000.2|28960.2|29002.2|28962.2|28997.5|28957.5|0
1693353300000|2023-08-29 23:55:00|29000.3|28960.3|29000.2|28960.2|29002.2|28962.2|28998.9|28958.9|0
1693353600000|2023-08-30 00:00:00|29000.3|28960.3|29002|28962|29010|28970|28998.9|28958.9|0
1693353900000|2023-08-30 00:05:00|29002.1|28962.1|29004|28964|29005.3|28965.3|29002|28962|0
1693354200000|2023-08-30 00:10:00|29005.3|28965.3|29006|28966|29010|28970|29004|28964|0
1693354500000|2023-08-30 00:15:00|29006.7|28966.7|29042.9|29002.9|29043|29003|29005.3|28965.3|0
1693354800000|2023-08-30 00:20:00|29043|29003|29056.2|29016.2|29056.3|29016.3|29043|29003|0
1693355100000|2023-08-30 00:25:00|29062.7|29022.7|29056.2|29016.2|29062.7|29022.7|29056.1|29016.1|0
1693355400000|2023-08-30 00:30:00|29056.1|29016.1|29049.6|29009.6|29056.2|29016.2|29049.6|29009.6|0
1693356000000|2023-08-30 00:40:00|29049.5|29009.5|29036.5|28996.5|29049.5|29009.5|29033.2|28993.2|0
1693356300000|2023-08-30 00:45:00|29036.4|28996.4|29043|29003|29043.1|29003.1|29033.2|28993.2|0
1693356600000|2023-08-30 00:50:00|29043.1|29003.1|29049.6|29009.6|29049.7|29009.7|29043.1|29003.1|0
1693356900000|2023-08-30 00:55:00|29043.1|29003.1|29036.7|28996.7|29049.7|29009.7|29036.7|28996.7|0
1693357200000|2023-08-30 01:00:00|29036.8|28996.8|29036.5|28996.5|29036.8|28996.8|29030.1|28990.1|0
1693357500000|2023-08-30 01:05:00|29036.6|28996.6|29036.6|28996.6|29043.2|29003.2|29036.5|28996.5|0
1693357800000|2023-08-30 01:10:00|29033.3|28993.3|29036.6|28996.6|29036.6|28996.6|29030|28990|0
1693358100000|2023-08-30 01:15:00|29036.7|28996.7|29043.1|29003.1|29043.2|29003.2|29030.1|28990.1|0
1693358400000|2023-08-30 01:20:00|29043.2|29003.2|29049.8|29009.8|29049.8|29009.8|29043|29003|0
1693358700000|2023-08-30 01:25:00|29049.9|29009.9|29049.8|29009.8|29056.6|29016.6|29049.8|29009.8|0
1693359000000|2023-08-30 01:30:00|29049.9|29009.9|29043.1|29003.1|29056.5|29016.5|29039.9|28999.9|0
1693359300000|2023-08-30 01:35:00|29043.2|29003.2|29053.1|29013.1|29062.9|29022.9|29043.1|29003.1|0
1693359600000|2023-08-30 01:40:00|29049.9|29009.9|29043.4|29003.4|29056.4|29016.4|29043.2|29003.2|0
1693359900000|2023-08-30 01:45:00|29043.3|29003.3|29056.5|29016.5|29059.8|29019.8|29043.3|29003.3|0
1693360200000|2023-08-30 01:50:00|29056.6|29016.6|29063.1|29023.1|29069.6|29029.6|29056.5|29016.5|0
1693360500000|2023-08-30 01:55:00|29063.2|29023.2|29063.2|29023.2|29063.3|29023.3|29056.7|29016.7|0
1693360800000|2023-08-30 02:00:00|29056.7|29016.7|29063.2|29023.2|29069.8|29029.8|29056.7|29016.7|0
1693361100000|2023-08-30 02:05:00|29063.3|29023.3|29076.4|29036.4|29076.4|29036.4|29063.3|29023.3|0
1693361400000|2023-08-30 02:10:00|29082.9|29042.9|29083|29043|29083|29043|29076.4|29036.4|0
1693361700000|2023-08-30 02:15:00|29083.1|29043.1|29083|29043|29089.6|29049.6|29083|29043|0
1693362000000|2023-08-30 02:20:00|29082.9|29042.9|29069.9|29029.9|29083|29043|29069.9|29029.9|0
1693362300000|2023-08-30 02:25:00|29070|29030|29056.9|29016.9|29070.1|29030.1|29056.9|29016.9|0
1693362600000|2023-08-30 02:30:00|29057|29017|29070|29030|29070|29030|29056.8|29016.8|0
1693362900000|2023-08-30 02:35:00|29063.5|29023.5|29063.4|29023.4|29070|29030|29056.9|29016.9|0
1693363200000|2023-08-30 02:40:00|29060.2|29020.2|29056.9|29016.9|29063.3|29023.3|29050.3|29010.3|0
1693363500000|2023-08-30 02:45:00|29053.7|29013.7|29050.4|29010.4|29056.9|29016.9|29043.9|29003.9|0
1693363800000|2023-08-30 02:50:00|29050.3|29010.3|29053.5|29013.5|29056.9|29016.9|29043.8|29003.8|0
1693364100000|2023-08-30 02:55:00|29050.3|29010.3|29050.2|29010.2|29056.8|29016.8|29043.7|29003.7|0
1693364400000|2023-08-30 03:00:00|29043.7|29003.7|29050.3|29010.3|29050.4|29010.4|29043.7|29003.7|0
1693364700000|2023-08-30 03:05:00|29050.4|29010.4|29057|29017|29057|29017|29050.4|29010.4|0
1693365000000|2023-08-30 03:10:00|29056.9|29016.9|29056.9|29016.9|29057|29017|29050.3|29010.3|0
1693365300000|2023-08-30 03:15:00|29050.4|29010.4|29057|29017|29057|29017|29050.3|29010.3|0
1693365600000|2023-08-30 03:20:00|29056.9|29016.9|29050.4|29010.4|29057|29017|29050.4|29010.4|0
1693365900000|2023-08-30 03:25:00|29050.5|29010.5|29050.4|29010.4|29050.5|29010.5|29050.4|29010.4|0
1693366200000|2023-08-30 03:30:00|29050.3|29010.3|29050.5|29010.5|29050.5|29010.5|29043.8|29003.8|0
1693366500000|2023-08-30 03:35:00|29050.4|29010.4|29056.9|29016.9|29057|29017|29050.3|29010.3|0
1693366800000|2023-08-30 03:40:00|29057|29017|29056.9|29016.9|29057|29017|29050.3|29010.3|0
1693367100000|2023-08-30 03:45:00|29057|29017|29063.4|29023.4|29063.4|29023.4|29056.9|29016.9|0
1693367400000|2023-08-30 03:50:00|29057|29017|29056.9|29016.9|29057|29017|29056.9|29016.9|0
1693367700000|2023-08-30 03:55:00|29057|29017|29056.9|29016.9|29060.1|29020.1|29056.8|29016.8|0
1693368000000|2023-08-30 04:00:00|29056.8|29016.8|29056.3|29016.3|29056.8|29016.8|29049.8|29009.8|0
1693368300000|2023-08-30 04:05:00|29056.2|29016.2|29056.3|29016.3|29056.4|29016.4|29049.8|29009.8|0
1693368600000|2023-08-30 04:10:00|29056.4|29016.4|29056.5|29016.5|29056.5|29016.5|29056.3|29016.3|0
1693368900000|2023-08-30 04:15:00|29056.4|29016.4|29056.5|29016.5|29056.5|29016.5|29050|29010|0
1693369200000|2023-08-30 04:20:00|29056.4|29016.4|29056.5|29016.5|29056.5|29016.5|29056.4|29016.4|0
1693369500000|2023-08-30 04:25:00|29056.6|29016.6|29056.5|29016.5|29056.6|29016.6|29056.5|29016.5|0
1693369800000|2023-08-30 04:30:00|29056.6|29016.6|29049.8|29009.8|29056.6|29016.6|29049.8|29009.8|0
1693370100000|2023-08-30 04:35:00|29049.9|29009.9|29056.4|29016.4|29056.4|29016.4|29049.8|29009.8|0
1693370400000|2023-08-30 04:40:00|29056.3|29016.3|29049.7|29009.7|29056.4|29016.4|29049.7|29009.7|0
1693370700000|2023-08-30 04:45:00|29049.8|29009.8|29043.2|29003.2|29049.8|29009.8|29043.2|29003.2|0
1693371000000|2023-08-30 04:50:00|29043.1|29003.1|29043.1|29003.1|29043.2|29003.2|29043|29003|0
1693371300000|2023-08-30 04:55:00|29036.6|28996.6|29036.6|28996.6|29036.6|28996.6|29036.6|28996.6|0
1693371600000|2023-08-30 05:00:00|29043.1|29003.1|29036.7|28996.7|29043.2|29003.2|29036.7|28996.7|0
1693371900000|2023-08-30 05:05:00|29036.6|28996.6|29036.7|28996.7|29043.1|29003.1|29036.6|28996.6|0
1693372200000|2023-08-30 05:10:00|29036.6|28996.6|29036.7|28996.7|29036.7|28996.7|29030.1|28990.1|0
1693372500000|2023-08-30 05:15:00|29036.6|28996.6|29043.3|29003.3|29049.9|29009.9|29036.6|28996.6|0
1693372800000|2023-08-30 05:20:00|29036.8|28996.8|29056.2|29016.2|29056.3|29016.3|29030.3|28990.3|0
1693373100000|2023-08-30 05:25:00|29043.1|29003.1|29029.7|28989.7|29043.1|29003.1|29029.7|28989.7|0
1693373400000|2023-08-30 05:30:00|29029.6|28989.6|28990.3|28950.3|29036|28996|28990.3|28950.3|0
1693373700000|2023-08-30 05:35:00|28993.6|28953.6|29003.2|28963.2|29003.3|28963.3|28990.3|28950.3|0
1693374000000|2023-08-30 05:40:00|28997|28957|29003.7|28963.7|29013.5|28973.5|28996.9|28956.9|0
1693374300000|2023-08-30 05:45:00|29003.6|28963.6|29003.4|28963.4|29003.7|28963.7|28997|28957|0
1693374600000|2023-08-30 05:50:00|29000.2|28960.2|28990.4|28950.4|29000.2|28960.2|28977.2|28937.2|0
1693374900000|2023-08-30 05:55:00|28993.6|28953.6|29003.4|28963.4|29003.4|28963.4|28990.4|28950.4|0
1693375200000|2023-08-30 06:00:00|28996.9|28956.9|28981.1|28966.1|28996.9|28978.6|28966.1|28937.3|88
1693375500000|2023-08-30 06:05:00|28983.6|28968.6|29021.1|29006.1|29021.1|29006.1|28983.6|28968.6|71
1693375800000|2023-08-30 06:10:00|29023.6|29008.6|29003.6|28988.6|29026.1|29011.1|29003.6|28988.6|74
1693376100000|2023-08-30 06:15:00|29001.1|28986.1|28991.1|28976.1|29006.1|28991.1|28991.1|28976.1|52
1693376400000|2023-08-30 06:20:00|28993.6|28978.6|29001.1|28986.1|29006.1|28991.1|28991.1|28976.1|45
1693376700000|2023-08-30 06:25:00|29003.6|28988.6|29013.6|28998.6|29016.1|29001.1|29001.1|28986.1|87
1693377000000|2023-08-30 06:30:00|29011.1|28996.1|29008.6|28993.6|29011.1|28996.1|29006.1|28991.1|18
1693377300000|2023-08-30 06:35:00|29011.1|28996.1|29011.1|28996.1|29021.1|29006.1|29008.6|28993.6|13
1693377600000|2023-08-30 06:40:00|29013.6|28998.6|29003.6|28988.6|29016.1|29001.1|29003.6|28988.6|17
1693377900000|2023-08-30 06:45:00|29001.1|28986.1|28988.6|28973.6|29006.1|28991.1|28986.1|28971.1|39
1693378200000|2023-08-30 06:50:00|28986.1|28971.1|28986.1|28971.1|28993.6|28978.6|28986.1|28971.1|25
1693378500000|2023-08-30 06:55:00|28988.6|28973.6|28976.1|28961.1|28991.1|28976.1|28973.6|28958.6|95
1693378800000|2023-08-30 07:00:00|28973.6|28958.6|28991.1|28976.1|29011.1|28996.1|28971.1|28956.1|740
1693379100000|2023-08-30 07:05:00|29001.1|28986.1|28981.1|28966.1|29001.1|28986.1|28971.1|28956.1|412
1693379400000|2023-08-30 07:10:00|28976.1|28961.1|28986.1|28971.1|28986.1|28971.1|28966.1|28951.1|293
1693379700000|2023-08-30 07:15:00|28991.1|28976.1|29021.1|29006.1|29021.1|29006.1|28978.6|28963.6|380
1693380000000|2023-08-30 07:20:00|29018.6|29003.6|28991.1|28976.1|29018.6|29003.6|28971.1|28956.1|218
1693380300000|2023-08-30 07:25:00|28986.1|28971.1|29006.1|28991.1|29006.1|28991.1|28976.1|28961.1|154
1693380600000|2023-08-30 07:30:00|29001.1|28986.1|29051.1|29036.1|29056.1|29041.1|29001.1|28986.1|371
1693380900000|2023-08-30 07:35:00|29046.1|29031.1|29041.1|29026.1|29076.1|29061.1|29041.1|29026.1|343
1693381200000|2023-08-30 07:40:00|29044.2|29029.2|29059.2|29044.2|29064.2|29049.2|29036.7|29021.7|168
1693381500000|2023-08-30 07:45:00|29061.7|29046.7|29089.2|29074.2|29089.2|29074.2|29054.2|29039.2|180
1693381800000|2023-08-30 07:50:00|29094.2|29079.2|29086.7|29071.7|29109.2|29094.2|29084.2|29069.2|116
1693382100000|2023-08-30 07:55:00|29089.2|29074.2|29084.2|29069.2|29114.2|29099.2|29084.2|29069.2|115
1693382400000|2023-08-30 08:00:00|29086.7|29071.7|29069.2|29054.2|29104.2|29089.2|29069.2|29054.2|230
1693382700000|2023-08-30 08:05:00|29064.2|29049.2|29029.2|29014.2|29064.2|29049.2|29019.2|29004.2|159
1693383000000|2023-08-30 08:10:00|29024.2|29009.2|28999.2|28984.2|29029.2|29014.2|28979.2|28964.2|162
1693383300000|2023-08-30 08:15:00|28996.7|28981.7|29009.2|28994.2|29034.2|29019.2|28989.2|28974.2|80
1693383600000|2023-08-30 08:20:00|29016.7|29001.7|28979.2|28964.2|29024.2|29009.2|28974.2|28959.2|79
1693383900000|2023-08-30 08:25:00|28981.7|28966.7|28959.2|28944.2|28994.2|28979.2|28959.2|28944.2|141
1693384200000|2023-08-30 08:30:00|28956.7|28941.7|28979.2|28964.2|28979.2|28964.2|28954.2|28939.2|130
1693384500000|2023-08-30 08:35:00|28974.2|28959.2|28976.7|28961.7|28984.2|28969.2|28959.2|28944.2|120
1693384800000|2023-08-30 08:40:00|28979.2|28964.2|28964.2|28949.2|28979.2|28964.2|28956.7|28941.7|28
1693385100000|2023-08-30 08:45:00|28961.7|28946.7|28979.2|28964.2|28979.2|28964.2|28959.2|28944.2|87
1693385400000|2023-08-30 08:50:00|28976.7|28961.7|28954.2|28939.2|28979.2|28964.2|28944.2|28929.2|82
1693385700000|2023-08-30 08:55:00|28956.7|28941.7|28936.7|28921.7|28969.2|28954.2|28934.2|28919.2|122
1693386000000|2023-08-30 09:00:00|28939.2|28924.2|28939.2|28924.2|28956.7|28941.7|28934.2|28919.2|90
1693386300000|2023-08-30 09:05:00|28941.7|28926.7|28929.2|28914.2|28944.2|28929.2|28929.2|28914.2|77
1693386600000|2023-08-30 09:10:00|28926.7|28911.7|28919.2|28904.2|28934.2|28919.2|28919.2|28904.2|68
1693386900000|2023-08-30 09:15:00|28914.2|28899.2|28901.7|28886.7|28919.2|28904.2|28899.2|28884.2|158
1693387200000|2023-08-30 09:20:00|28899.2|28884.2|28904.2|28889.2|28924.2|28909.2|28899.2|28884.2|80
1693387500000|2023-08-30 09:25:00|28899.2|28884.2|28909.2|28894.2|28909.2|28894.2|28881.7|28866.7|101
1693387800000|2023-08-30 09:30:00|28906.7|28891.7|28864.2|28849.2|28909.2|28894.2|28854.2|28839.2|255
1693388100000|2023-08-30 09:35:00|28861.7|28846.7|28869.2|28854.2|28874.2|28859.2|28859.2|28844.2|85
1693388400000|2023-08-30 09:40:00|28871.7|28856.7|28859.2|28844.2|28871.7|28856.7|28854.2|28839.2|74
1693388700000|2023-08-30 09:45:00|28856.7|28841.7|28869.2|28854.2|28869.2|28854.2|28854.2|28839.2|44
1693389000000|2023-08-30 09:50:00|28866.7|28851.7|28874.2|28859.2|28889.2|28874.2|28864.2|28849.2|76
1693389300000|2023-08-30 09:55:00|28879.2|28864.2|28879.2|28864.2|28891.7|28876.7|28874.2|28859.2|57
1693389600000|2023-08-30 10:00:00|28884.2|28869.2|28894.2|28879.2|28894.2|28879.2|28879.2|28864.2|59
1693389900000|2023-08-30 10:05:00|28891.7|28876.7|28894.2|28879.2|28894.2|28879.2|28876.7|28861.7|58
1693390200000|2023-08-30 10:10:00|28896.7|28881.7|28919.2|28904.2|28919.2|28904.2|28894.2|28879.2|99
1693390500000|2023-08-30 10:15:00|28914.2|28899.2|28904.2|28889.2|28919.2|28904.2|28894.2|28879.2|49
1693390800000|2023-08-30 10:20:00|28901.7|28886.7|28919.2|28904.2|28924.2|28909.2|28901.7|28886.7|58
1693391100000|2023-08-30 10:25:00|28921.7|28906.7|28926.7|28911.7|28934.2|28919.2|28916.7|28901.7|62
1693391400000|2023-08-30 10:30:00|28924.2|28909.2|28944.2|28929.2|28944.2|28929.2|28924.2|28909.2|90
1693391700000|2023-08-30 10:35:00|28939.2|28924.2|28939.2|28924.2|28941.7|28926.7|28929.2|28914.2|27
1693392000000|2023-08-30 10:40:00|28936.7|28921.7|28951.7|28936.7|28964.2|28949.2|28936.7|28921.7|81
1693392300000|2023-08-30 10:45:00|28949.2|28934.2|28919.2|28904.2|28954.2|28939.2|28919.2|28904.2|48
1693392600000|2023-08-30 10:50:00|28924.2|28909.2|28926.7|28911.7|28934.2|28919.2|28921.7|28906.7|34
1693392900000|2023-08-30 10:55:00|28929.2|28914.2|28934.2|28919.2|28944.2|28929.2|28924.2|28909.2|50
1693393200000|2023-08-30 11:00:00|28929.2|28914.2|28904.2|28889.2|28929.2|28914.2|28899.2|28884.2|61
1693393500000|2023-08-30 11:05:00|28899.2|28884.2|28909.2|28894.2|28919.2|28904.2|28899.2|28884.2|51
1693393800000|2023-08-30 11:10:00|28906.7|28891.7|28924.2|28909.2|28924.2|28909.2|28904.2|28889.2|77
1693394100000|2023-08-30 11:15:00|28921.7|28906.7|28919.2|28904.2|28924.2|28909.2|28914.2|28899.2|47
1693394400000|2023-08-30 11:20:00|28914.2|28899.2|28934.2|28919.2|28944.2|28929.2|28909.2|28894.2|49
1693394700000|2023-08-30 11:25:00|28936.7|28921.7|28934.2|28919.2|28944.2|28929.2|28929.2|28914.2|17
1693395000000|2023-08-30 11:30:00|28931.7|28916.7|28929.2|28914.2|28934.2|28919.2|28919.2|28904.2|34
1693395300000|2023-08-30 11:35:00|28931.7|28916.7|28929.2|28914.2|28934.2|28919.2|28919.2|28904.2|21
1693395600000|2023-08-30 11:40:00|28930.5|28915.5|28945.5|28930.5|28950.5|28935.5|28930.5|28915.5|37
1693395900000|2023-08-30 11:45:00|28943|28928|28950.5|28935.5|28955.5|28940.5|28935.5|28920.5|43
1693396200000|2023-08-30 11:50:00|28953|28938|28945.5|28930.5|28955.5|28940.5|28940.5|28925.5|13
1693396500000|2023-08-30 11:55:00|28950.5|28935.5|28938|28923|28950.5|28935.5|28935.5|28920.5|23
1693396800000|2023-08-30 12:00:00|28935.5|28920.5|28945.5|28930.5|28955.5|28940.5|28923|28908|58
1693397100000|2023-08-30 12:05:00|28948|28933|28958|28943|28960.5|28945.5|28945.5|28930.5|25
1693397400000|2023-08-30 12:10:00|28960.5|28945.5|28963|28948|28970.5|28955.5|28960.5|28945.5|36
1693397700000|2023-08-30 12:15:00|28960.5|28945.5|28973|28958|28975.5|28960.5|28960.5|28945.5|65
1693398000000|2023-08-30 12:20:00|28975.5|28960.5|28960.5|28945.5|28975.5|28960.5|28950.5|28935.5|58
1693398300000|2023-08-30 12:25:00|28963|28948|28983|28968|28985.5|28970.5|28963|28948|65
1693398600000|2023-08-30 12:30:00|28980.5|28965.5|28983|28968|29018|29003|28970.5|28955.5|159
1693398900000|2023-08-30 12:35:00|28980.5|28965.5|28988|28973|28995.5|28980.5|28960.5|28945.5|119
1693399200000|2023-08-30 12:40:00|28990.5|28975.5|28980.5|28965.5|28998|28983|28975.5|28960.5|76
1693399500000|2023-08-30 12:45:00|28975.5|28960.5|28970.5|28955.5|28988|28973|28960.5|28945.5|38
1693399800000|2023-08-30 12:50:00|28973|28958|28970.5|28955.5|28985.5|28970.5|28965.5|28950.5|64
1693400100000|2023-08-30 12:55:00|28973|28958|28990.5|28975.5|28990.5|28975.5|28965.5|28950.5|39
1693400400000|2023-08-30 13:00:00|28985.5|28970.5|28980.5|28965.5|28990.5|28975.5|28970.5|28955.5|83
1693400700000|2023-08-30 13:05:00|28985.5|28970.5|28990.5|28975.5|28995.5|28980.5|28980.5|28965.5|37
1693401000000|2023-08-30 13:10:00|28985.5|28970.5|28980.5|28965.5|28990.5|28975.5|28980.5|28965.5|52
1693401300000|2023-08-30 13:15:00|28975.5|28960.5|28975.5|28960.5|28985.5|28970.5|28970.5|28955.5|50
1693401600000|2023-08-30 13:20:00|28978|28963|28970.5|28955.5|28978|28963|28963|28948|20
1693401900000|2023-08-30 13:25:00|28965.5|28950.5|28955.5|28940.5|28965.5|28950.5|28950.5|28935.5|58
1693402200000|2023-08-30 13:30:00|28953|28938|28975.5|28960.5|28983|28968|28953|28938|174
1693402500000|2023-08-30 13:35:00|28973|28958|28975.5|28960.5|28980.5|28965.5|28950.5|28935.5|136
1693402800000|2023-08-30 13:40:00|28970.5|28955.5|28980.5|28965.5|28983|28968|28960.5|28945.5|132
1693403100000|2023-08-30 13:45:00|28978|28963|29005.5|28990.5|29010.5|28995.5|28978|28963|195
1693403400000|2023-08-30 13:50:00|29003|28988|29015.5|29000.5|29015.5|29000.5|29003|28988|70
1693403700000|2023-08-30 13:55:00|29010.5|28995.5|29005.5|28990.5|29015.5|29000.5|29005.5|28990.5|89
1693404000000|2023-08-30 14:00:00|29008|28993|29005.5|28990.5|29025.5|29010.5|28998|28983|159
1693404300000|2023-08-30 14:05:00|29010.5|28995.5|29005.5|28990.5|29015.5|29000.5|28995.5|28980.5|66
1693404600000|2023-08-30 14:10:00|29005.3|28990.3|29010.3|28995.3|29015.3|29000.3|29000.3|28985.3|85
1693404900000|2023-08-30 14:15:00|29007.8|28992.8|28965.3|28950.3|29010.3|28995.3|28965.3|28950.3|96
1693405200000|2023-08-30 14:20:00|28960.3|28945.3|28930.3|28915.3|28965.3|28950.3|28925.3|28910.3|100
1693405500000|2023-08-30 14:25:00|28925.3|28910.3|28895.3|28880.3|28925.3|28910.3|28890.3|28875.3|181
1693405800000|2023-08-30 14:30:00|28892.8|28877.8|28945.3|28930.3|28950.3|28935.3|28892.8|28877.8|225
1693406100000|2023-08-30 14:35:00|28940.3|28925.3|28945.3|28930.3|28950.3|28935.3|28925.3|28910.3|92
1693406400000|2023-08-30 14:40:00|28950.3|28935.3|28950.3|28935.3|28955.3|28940.3|28930.3|28915.3|109
1693406700000|2023-08-30 14:45:00|28945.3|28930.3|28920.3|28905.3|28945.3|28930.3|28920.3|28905.3|89
1693407000000|2023-08-30 14:50:00|28915.3|28900.3|28955.3|28940.3|28955.3|28940.3|28905.3|28890.3|95
1693407300000|2023-08-30 14:55:00|28952.8|28937.8|28950.3|28935.3|28965.3|28950.3|28945.3|28930.3|78
1693407600000|2023-08-30 15:00:00|28942.8|28927.8|28940.3|28925.3|28950.3|28935.3|28922.8|28907.8|149
1693407900000|2023-08-30 15:05:00|28945.3|28930.3|28940.3|28925.3|28955.3|28940.3|28940.3|28925.3|110
1693408200000|2023-08-30 15:10:00|28942.8|28927.8|28950.3|28935.3|28955.3|28940.3|28940.3|28925.3|74
1693408500000|2023-08-30 15:15:00|28945.3|28930.3|28940.3|28925.3|28950.3|28935.3|28940.3|28925.3|106
1693408800000|2023-08-30 15:20:00|28945.3|28930.3|28940.3|28925.3|28945.3|28930.3|28930.3|28915.3|398
1693409100000|2023-08-30 15:25:00|28935.3|28920.3|28942.8|28927.8|28945.3|28930.3|28925.3|28910.3|164
1693409400000|2023-08-30 15:30:00|28945.3|28930.3|28930.3|28915.3|28950.3|28935.3|28930.3|28915.3|334
1693409700000|2023-08-30 15:35:00|28927.8|28912.8|28940.3|28925.3|28950.3|28935.3|28920.3|28905.3|160
1693410000000|2023-08-30 15:40:00|28942.8|28927.8|28935.3|28920.3|28945.3|28930.3|28930.3|28915.3|223
1693410300000|2023-08-30 15:45:00|28937.8|28922.8|28940.3|28925.3|28945.3|28930.3|28935.3|28920.3|35
1693410600000|2023-08-30 15:50:00|28942.8|28922.8|28932.8|28907.8|28942.8|28922.8|28927.8|28907.8|20
1693410900000|2023-08-30 15:55:00|28927.8|28912.8|28942.8|28922.8|28942.8|28922.8|28927.8|28912.8|18
1693411200000|2023-08-30 16:00:00|28937.8|28917.8|28942.8|28922.8|28942.8|28922.8|28932.8|28912.8|6
1693411500000|2023-08-30 16:05:00|28937.8|28917.8|28942.8|28922.8|28942.8|28922.8|28937.8|28917.8|5
1693411800000|2023-08-30 16:10:00|28937.8|28917.8|28947.8|28922.8|28947.8|28922.8|28937.8|28917.8|18
1693412100000|2023-08-30 16:15:00|28942.8|28917.8|28957.8|28932.8|28957.8|28937.8|28942.8|28917.8|20
1693412400000|2023-08-30 16:20:00|28952.8|28937.8|28952.8|28932.8|28957.8|28937.8|28952.8|28927.8|13
1693412700000|2023-08-30 16:25:00|28957.8|28927.8|28952.8|28932.8|28957.8|28937.8|28952.8|28927.8|6
1693413000000|2023-08-30 16:30:00|28957.8|28937.8|28957.8|28932.8|28957.8|28937.8|28952.8|28932.8|10
1693413300000|2023-08-30 16:35:00|28952.8|28937.8|28947.8|28922.8|28957.8|28937.8|28937.8|28917.8|7
1693413600000|2023-08-30 16:40:00|28952.8|28927.8|28957.8|28937.8|28957.8|28937.8|28952.8|28927.8|10
1693413900000|2023-08-30 16:45:00|28952.8|28932.8|28957.8|28937.8|28962.8|28942.8|28952.8|28927.8|11
1693414200000|2023-08-30 16:50:00|28952.8|28932.8|28942.8|28922.8|28957.8|28932.8|28942.8|28917.8|13
1693414500000|2023-08-30 16:55:00|28947.8|28917.8|28947.8|28927.8|28947.8|28927.8|28942.8|28917.8|8
1693414800000|2023-08-30 17:00:00|28942.8|28922.8|28947.8|28927.8|28947.8|28927.8|28942.8|28917.8|3
1693415100000|2023-08-30 17:05:00|28942.8|28922.8|28947.8|28922.8|28947.8|28927.8|28942.8|28917.8|7
1693415400000|2023-08-30 17:10:00|28942.8|28927.8|28942.8|28922.8|28947.8|28927.8|28942.8|28922.8|8
1693415700000|2023-08-30 17:15:00|28937.8|28917.8|28937.8|28917.8|28942.8|28922.8|28937.8|28917.8|9
1693416000000|2023-08-30 17:20:00|28942.8|28922.8|28932.8|28912.8|28942.8|28922.8|28932.8|28912.8|11
1693416300000|2023-08-30 17:25:00|28937.8|28917.8|28932.8|28912.8|28942.8|28917.8|28932.8|28912.8|4
1693416600000|2023-08-30 17:30:00|28937.8|28917.8|28942.8|28917.8|28942.8|28922.8|28937.8|28912.8|5
1693416900000|2023-08-30 17:35:00|28937.8|28912.8|28942.8|28917.8|28942.8|28922.8|28932.8|28912.8|6
1693417200000|2023-08-30 17:40:00|28937.8|28912.8|28937.8|28917.8|28942.8|28917.8|28937.8|28912.8|3
1693417500000|2023-08-30 17:45:00|28942.8|28922.8|28932.8|28912.8|28942.8|28922.8|28927.8|28907.8|6
1693417800000|2023-08-30 17:50:00|28927.8|28907.8|28912.8|28892.8|28927.8|28907.8|28912.8|28892.8|19
1693418100000|2023-08-30 17:55:00|28917.8|28887.8|28917.8|28897.8|28922.8|28902.8|28897.8|28877.8|52
1693418400000|2023-08-30 18:00:00|28922.8|28902.8|28912.8|28887.8|28922.8|28902.8|28902.8|28882.8|20
1693418700000|2023-08-30 18:05:00|28907.8|28892.8|28902.8|28877.8|28912.8|28892.8|28897.8|28877.8|14
1693419000000|2023-08-30 18:10:00|28897.8|28872.8|28912.8|28892.8|28912.8|28892.8|28892.8|28872.8|6
1693419300000|2023-08-30 18:15:00|28917.8|28887.8|28912.8|28887.8|28917.8|28897.8|28902.8|28882.8|6
1693419600000|2023-08-30 18:20:00|28907.8|28892.8|28907.8|28882.8|28912.8|28892.8|28902.8|28882.8|5
1693419900000|2023-08-30 18:25:00|28902.8|28877.8|28870.3|28855.3|28907.8|28877.8|28870.3|28847.8|167
1693420200000|2023-08-30 18:30:00|28867.8|28852.8|28877.8|28862.8|28880.3|28865.3|28865.3|28850.3|32
1693420500000|2023-08-30 18:35:00|28875.3|28860.3|28885.3|28870.3|28885.3|28870.3|28875.3|28860.3|7
1693420800000|2023-08-30 18:40:00|28887.8|28872.8|28900.3|28885.3|28912.8|28897.8|28887.8|28872.8|68
1693421100000|2023-08-30 18:45:00|28905.3|28890.3|28895.3|28880.3|28905.3|28890.3|28890.3|28875.3|19
1693421400000|2023-08-30 18:50:00|28897.8|28882.8|28895.3|28880.3|28902.8|28887.8|28895.3|28880.3|7
1693421700000|2023-08-30 18:55:00|28897.8|28882.8|28902.8|28887.8|28902.8|28887.8|28895.3|28880.3|12
1693422000000|2023-08-30 19:00:00|28905.3|28890.3|28910.3|28895.3|28912.8|28897.8|28900.3|28885.3|17
1693422300000|2023-08-30 19:05:00|28912.8|28897.8|28910.3|28895.3|28915.3|28900.3|28905.3|28890.3|7
1693422600000|2023-08-30 19:10:00|28905.3|28890.3|28910.3|28895.3|28912.8|28897.8|28902.8|28887.8|4
1693422900000|2023-08-30 19:15:00|28905.3|28890.3|28902.8|28887.8|28910.3|28895.3|28900.3|28885.3|7
1693423200000|2023-08-30 19:20:00|28900.3|28885.3|28900.3|28885.3|28902.8|28887.8|28890.3|28875.3|7
1693423500000|2023-08-30 19:25:00|28895.3|28880.3|28900.3|28885.3|28905.3|28890.3|28892.8|28877.8|41
1693423800000|2023-08-30 19:30:00|28902.8|28887.8|28895.3|28880.3|28905.3|28890.3|28892.8|28877.8|55
1693424100000|2023-08-30 19:35:00|28897.8|28882.8|28895.3|28880.3|28902.8|28887.8|28890.3|28875.3|20
1693424400000|2023-08-30 19:40:00|28897.8|28882.8|28895.3|28880.3|28900.3|28885.3|28895.3|28880.3|10
1693424700000|2023-08-30 19:45:00|28897.8|28882.8|28890.3|28875.3|28902.8|28887.8|28887.8|28872.8|35
1693425000000|2023-08-30 19:50:00|28887.8|28872.8|28887.8|28872.8|28890.3|28875.3|28885.3|28870.3|6
1693425300000|2023-08-30 19:55:00|28890.3|28875.3|28907.8|28892.8|28907.8|28892.8|28890.3|28875.3|38
1693425600000|2023-08-30 20:00:00|28921.1|28881.1|28914.5|28874.5|28921.2|28881.2|28909.8|28869.8|0
1693425900000|2023-08-30 20:05:00|28914.4|28874.4|28929.4|28889.4|28929.4|28889.4|28913.1|28873.1|0
1693426200000|2023-08-30 20:10:00|28929.3|28889.3|28930.6|28890.6|28930.7|28890.7|28924.7|28884.7|0
1693426500000|2023-08-30 20:15:00|28929.4|28889.4|28929.4|28889.4|28930.7|28890.7|28928|28888|0
1693426800000|2023-08-30 20:20:00|28930.7|28890.7|28930.7|28890.7|28930.7|28890.7|28929.4|28889.4|0
1693427100000|2023-08-30 20:25:00|28932.7|28892.7|28936|28896|28936|28896|28930.7|28890.7|0
1693427400000|2023-08-30 20:30:00|28934|28894|28936|28896|28937.4|28897.4|28934|28894|0
1693427700000|2023-08-30 20:35:00|28936.1|28896.1|28940.7|28900.7|28940.7|28900.7|28936.1|28896.1|0
1693428000000|2023-08-30 20:40:00|28938.7|28898.7|28932.7|28892.7|28938.7|28898.7|28930.7|28890.7|0
1693428300000|2023-08-30 20:45:00|28932.6|28892.6|28934|28894|28934|28894|28930.7|28890.7|0
1693428600000|2023-08-30 20:50:00|28933.6|28893.6|28933.6|28893.6|28934.3|28894.3|28933.6|28893.6|0
1693428900000|2023-08-30 20:55:00|28933.7|28893.7|28936.3|28896.3|28938.3|28898.3|28933.7|28893.7|0
1693429200000|2023-08-30 21:00:00|28936.2|28896.2|28934.9|28894.9|28936.2|28896.2|28932.9|28892.9|0
1693429500000|2023-08-30 21:05:00|28935|28895|28936.3|28896.3|28936.3|28896.3|28934.9|28894.9|0
1693429800000|2023-08-30 21:10:00|28937.6|28897.6|28939|28899|28939|28899|28936.3|28896.3|0
1693430100000|2023-08-30 21:15:00|28938.9|28898.9|28939|28899|28939|28899|28938.3|28898.3|0
1693430400000|2023-08-30 21:20:00|28939.6|28899.6|28938.3|28898.3|28939.6|28899.6|28937.6|28897.6|0
1693430700000|2023-08-30 21:25:00|28937.6|28897.6|28938.3|28898.3|28938.3|28898.3|28937|28897|0
1693431300000|2023-08-30 21:35:00|28937.6|28897.6|28938.3|28898.3|28938.3|28898.3|28937.6|28897.6|0
1693431600000|2023-08-30 21:40:00|28937.6|28897.6|28937.6|28897.6|28937.6|28897.6|28937.6|28897.6|0
1693431900000|2023-08-30 21:45:00|28937|28897|28937.6|28897.6|28938.3|28898.3|28937|28897|0
1693432200000|2023-08-30 21:50:00|28937|28897|28935.6|28895.6|28937|28897|28935.6|28895.6|0
1693432500000|2023-08-30 21:55:00|28936.3|28896.3|28938.3|28898.3|28938.3|28898.3|28936.3|28896.3|0
1693432800000|2023-08-30 22:00:00|28938.2|28898.2|28927.6|28887.6|28938.2|28898.2|28925.6|28885.6|0
1693433100000|2023-08-30 22:05:00|28928.9|28888.9|28930.3|28890.3|28930.3|28890.3|28927.6|28887.6|0
1693433400000|2023-08-30 22:10:00|28932.3|28892.3|28927.6|28887.6|28932.3|28892.3|28927.6|28887.6|0
1693433700000|2023-08-30 22:15:00|28927.5|28887.5|28930.3|28890.3|28930.3|28890.3|28925.6|28885.6|0
1693434000000|2023-08-30 22:20:00|28930.2|28890.2|28928.9|28888.9|28930.2|28890.2|28928.9|28888.9|0
1693434300000|2023-08-30 22:25:00|28929|28889|28928.9|28888.9|28930.3|28890.3|28928.9|28888.9|0
1693434600000|2023-08-30 22:30:00|28927.6|28887.6|28927.6|28887.6|28927.6|28887.6|28927.6|28887.6|0
1693434900000|2023-08-30 22:35:00|28928.9|28888.9|28930.3|28890.3|28930.3|28890.3|28927.6|28887.6|0
1693435200000|2023-08-30 22:40:00|28930.2|28890.2|28928.9|28888.9|28930.3|28890.3|28927.6|28887.6|0
1693435500000|2023-08-30 22:45:00|28927.6|28887.6|28925.6|28885.6|28927.6|28887.6|28925.6|28885.6|0
1693435800000|2023-08-30 22:50:00|28927.6|28887.6|28925.6|28885.6|28927.6|28887.6|28925.6|28885.6|0
1693436100000|2023-08-30 22:55:00|28927.6|28887.6|28924.2|28884.2|28927.6|28887.6|28924.2|28884.2|0
1693436400000|2023-08-30 23:00:00|28924.3|28884.3|28924.2|28884.2|28925.6|28885.6|28924.2|28884.2|0
1693436700000|2023-08-30 23:05:00|28924.3|28884.3|28925.6|28885.6|28925.6|28885.6|28924.2|28884.2|0
1693437000000|2023-08-30 23:10:00|28925.5|28885.5|28924.2|28884.2|28925.5|28885.5|28924.2|28884.2|0
1693437300000|2023-08-30 23:15:00|28922.2|28882.2|28924.2|28884.2|28924.2|28884.2|28922.2|28882.2|0
1693437600000|2023-08-30 23:20:00|28924.3|28884.3|28925.6|28885.6|28925.6|28885.6|28924.2|28884.2|0
1693437900000|2023-08-30 23:25:00|28925.5|28885.5|28924.2|28884.2|28925.5|28885.5|28924.2|28884.2|0
1693438200000|2023-08-30 23:30:00|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|28920.9|28880.9|0
1693438500000|2023-08-30 23:35:00|28922.3|28882.3|28922.2|28882.2|28923.6|28883.6|28922.2|28882.2|0
1693438800000|2023-08-30 23:40:00|28920.9|28880.9|28919.5|28879.5|28920.9|28880.9|28917.5|28877.5|0
1693439100000|2023-08-30 23:45:00|28919.6|28879.6|28922.2|28882.2|28924.2|28884.2|28919.6|28879.6|0
1693439400000|2023-08-30 23:50:00|28920.9|28880.9|28917.5|28877.5|28920.9|28880.9|28917.5|28877.5|0
1693439700000|2023-08-30 23:55:00|28917.6|28877.6|28920.9|28880.9|28920.9|28880.9|28917.5|28877.5|0
1693440000000|2023-08-31 00:00:00|28922.2|28882.2|28925.6|28885.6|28927.6|28887.6|28920.9|28880.9|0
1693440300000|2023-08-31 00:05:00|28932.1|28892.1|28935.4|28895.4|28935.4|28895.4|28930.7|28890.7|0
1693440600000|2023-08-31 00:10:00|28935.3|28895.3|28940.5|28900.5|28940.5|28900.5|28932.1|28892.1|0
1693440900000|2023-08-31 00:15:00|28940.6|28900.6|28940.7|28900.7|28941.9|28901.9|28934.2|28894.2|0
1693441200000|2023-08-31 00:20:00|28940.8|28900.8|28947.4|28907.4|28947.4|28907.4|28940.8|28900.8|0
1693441500000|2023-08-31 00:25:00|28947.5|28907.5|28947.4|28907.4|28947.5|28907.5|28940.9|28900.9|0
1693441800000|2023-08-31 00:30:00|28944.2|28904.2|28927.8|28887.8|28947.4|28907.4|28927.8|28887.8|0
1693442100000|2023-08-31 00:35:00|28927.7|28887.7|28921.1|28881.1|28927.7|28887.7|28914.6|28874.6|0
1693442400000|2023-08-31 00:40:00|28921|28881|28927.7|28887.7|28927.7|28887.7|28914.6|28874.6|0
1693442700000|2023-08-31 00:45:00|28924.4|28884.4|28927.6|28887.6|28927.7|28887.7|28921.1|28881.1|0
1693443000000|2023-08-31 00:50:00|28927.7|28887.7|28927.6|28887.6|28927.7|28887.7|28927.6|28887.6|0
1693443300000|2023-08-31 00:55:00|28924.4|28884.4|28927.6|28887.6|28927.7|28887.7|28921.1|28881.1|0
1693443600000|2023-08-31 01:00:00|28921.1|28881.1|28921|28881|28927.6|28887.6|28917.8|28877.8|0
1693443900000|2023-08-31 01:05:00|28921.1|28881.1|28921.1|28881.1|28921.1|28881.1|28914.5|28874.5|0
1693444500000|2023-08-31 01:15:00|28927.6|28887.6|28947.3|28907.3|28947.3|28907.3|28927.6|28887.6|0
1693444800000|2023-08-31 01:20:00|28940.8|28900.8|28934.2|28894.2|28940.8|28900.8|28934.2|28894.2|0
1693445400000|2023-08-31 01:30:00|28934.3|28894.3|28954|28914|28960.6|28920.6|28934.3|28894.3|0
1693445700000|2023-08-31 01:35:00|28960.5|28920.5|28940.9|28900.9|28960.6|28920.6|28934.3|28894.3|0
1693446000000|2023-08-31 01:40:00|28940.8|28900.8|28934.4|28894.4|28941|28901|28927.8|28887.8|0
1693446300000|2023-08-31 01:45:00|28934.5|28894.5|28934.4|28894.4|28941|28901|28934.4|28894.4|0
1693446600000|2023-08-31 01:50:00|28934.5|28894.5|28928|28888|28934.5|28894.5|28928|28888|0
1693446900000|2023-08-31 01:55:00|28928.1|28888.1|28921.4|28881.4|28928.1|28888.1|28914.9|28874.9|0
1693447200000|2023-08-31 02:00:00|28921.5|28881.5|28928.1|28888.1|28928.1|28888.1|28921.4|28881.4|0
1693447500000|2023-08-31 02:05:00|28928|28888|28927.9|28887.9|28931.3|28891.3|28921.4|28881.4|0
1693447800000|2023-08-31 02:10:00|28934.4|28894.4|28928|28888|28934.4|28894.4|28921.4|28881.4|0
1693448100000|2023-08-31 02:15:00|28928.1|28888.1|28941.2|28901.2|28941.3|28901.3|28928|28888|0
1693448400000|2023-08-31 02:20:00|28941.3|28901.3|28948.1|28908.1|28961.2|28921.2|28941.2|28901.2|0
1693448700000|2023-08-31 02:25:00|28954.5|28914.5|28947.8|28907.8|28954.5|28914.5|28941.4|28901.4|0
1693449000000|2023-08-31 02:30:00|28951|28911|28960.8|28920.8|28960.8|28920.8|28947.8|28907.8|0
1693449300000|2023-08-31 02:35:00|28960.9|28920.9|28960.8|28920.8|28967.3|28927.3|28954.3|28914.3|0
1693449600000|2023-08-31 02:40:00|28954.3|28914.3|28947.8|28907.8|28954.3|28914.3|28947.8|28907.8|0
1693449900000|2023-08-31 02:45:00|28947.7|28907.7|28941.1|28901.1|28947.7|28907.7|28941.1|28901.1|0
1693450200000|2023-08-31 02:50:00|28941.2|28901.2|28934.5|28894.5|28941.2|28901.2|28928|28888|0
1693450500000|2023-08-31 02:55:00|28934.4|28894.4|28921.4|28881.4|28934.5|28894.5|28921.4|28881.4|0
1693450800000|2023-08-31 03:00:00|28921.5|28881.5|28928|28888|28928.1|28888.1|28914.7|28874.7|0
1693451100000|2023-08-31 03:05:00|28928.1|28888.1|28928|28888|28928.1|28888.1|28921.4|28881.4|0
1693451400000|2023-08-31 03:10:00|28928.1|28888.1|28927.7|28887.7|28928.1|28888.1|28921.1|28881.1|0
1693451700000|2023-08-31 03:15:00|28927.8|28887.8|28927.8|28887.8|28927.8|28887.8|28921.1|28881.1|0
1693452000000|2023-08-31 03:20:00|28921.3|28881.3|28921.1|28881.1|28921.3|28881.3|28914.6|28874.6|0
1693452300000|2023-08-31 03:25:00|28921.2|28881.2|28921.2|28881.2|28927.7|28887.7|28921.1|28881.1|0
1693452600000|2023-08-31 03:30:00|28924.4|28884.4|28927.7|28887.7|28934.2|28894.2|28921.2|28881.2|0
1693452900000|2023-08-31 03:35:00|28927.8|28887.8|28934.3|28894.3|28934.3|28894.3|28927.8|28887.8|0
1693453200000|2023-08-31 03:40:00|28931.1|28891.1|28934.4|28894.4|28934.4|28894.4|28927.8|28887.8|0
1693453500000|2023-08-31 03:45:00|28934.5|28894.5|28934.3|28894.3|28941|28901|28934.3|28894.3|0
1693453800000|2023-08-31 03:50:00|28934.4|28894.4|28940.8|28900.8|28954|28914|28934.3|28894.3|0
1693454100000|2023-08-31 03:55:00|28934.3|28894.3|28934.3|28894.3|28934.3|28894.3|28927.8|28887.8|0
1693454400000|2023-08-31 04:00:00|28937.5|28897.5|28953.9|28913.9|28953.9|28913.9|28937.5|28897.5|0
1693454700000|2023-08-31 04:05:00|28953.8|28913.8|28947.5|28907.5|28953.9|28913.9|28947.3|28907.3|0
1693455000000|2023-08-31 04:10:00|28953.9|28913.9|28953.9|28913.9|28954|28914|28947.5|28907.5|0
1693455300000|2023-08-31 04:15:00|28954|28914|28954|28914|28954.1|28914.1|28953.9|28913.9|0
1693455600000|2023-08-31 04:20:00|28954.1|28914.1|28954|28914|28954.1|28914.1|28953.9|28913.9|0
1693455900000|2023-08-31 04:25:00|28953.9|28913.9|28953.9|28913.9|28960.5|28920.5|28953.9|28913.9|0
1693456200000|2023-08-31 04:30:00|28960.4|28920.4|28960.6|28920.6|28960.6|28920.6|28953.9|28913.9|0
1693456500000|2023-08-31 04:35:00|28960.5|28920.5|28954|28914|28960.6|28920.6|28953.9|28913.9|0
1693456800000|2023-08-31 04:40:00|28953.9|28913.9|28947.4|28907.4|28954|28914|28947.4|28907.4|0
1693457100000|2023-08-31 04:45:00|28953.8|28913.8|28953.8|28913.8|28953.9|28913.9|28947.3|28907.3|0
1693457400000|2023-08-31 04:50:00|28953.9|28913.9|28953.7|28913.7|28953.9|28913.9|28947.2|28907.2|0
1693457700000|2023-08-31 04:55:00|28953.8|28913.8|28947.2|28907.2|28953.8|28913.8|28947.2|28907.2|0
1693458000000|2023-08-31 05:00:00|28950.5|28910.5|28953.7|28913.7|28953.7|28913.7|28947.1|28907.1|0
1693458300000|2023-08-31 05:05:00|28960.2|28920.2|28953.6|28913.6|28960.3|28920.3|28953.6|28913.6|0
1693458600000|2023-08-31 05:10:00|28950.4|28910.4|28953.7|28913.7|28953.7|28913.7|28947.1|28907.1|0
1693458900000|2023-08-31 05:15:00|28947.2|28907.2|28947|28907|28953.6|28913.6|28946.9|28906.9|0
1693459200000|2023-08-31 05:20:00|28953.5|28913.5|28933.9|28893.9|28953.5|28913.5|28927.1|28887.1|0
1693459500000|2023-08-31 05:25:00|28933.8|28893.8|28933.8|28893.8|28933.9|28893.9|28933.8|28893.8|0
1693459800000|2023-08-31 05:30:00|28927.4|28887.4|28933.8|28893.8|28933.9|28893.9|28927.2|28887.2|0
1693460100000|2023-08-31 05:35:00|28933.9|28893.9|28927.4|28887.4|28934|28894|28927.4|28887.4|0
1693460400000|2023-08-31 05:40:00|28927.5|28887.5|28927.5|28887.5|28927.5|28887.5|28920.9|28880.9|0
1693460700000|2023-08-31 05:45:00|28927.6|28887.6|28940.7|28900.7|28947.2|28907.2|28927.6|28887.6|0
1693461000000|2023-08-31 05:50:00|28947.2|28907.2|28940.7|28900.7|28947.2|28907.2|28934.1|28894.1|0
1693461300000|2023-08-31 05:55:00|28940.6|28900.6|28952.3|28912.3|28952.3|28912.3|28940.6|28900.6|0
1693461600000|2023-08-31 06:00:00|28952.4|28912.4|28955.3|28940.3|28981.9|28965.3|28952.4|28912.4|83
1693461900000|2023-08-31 06:05:00|28957.8|28942.8|28945.3|28930.3|28965.3|28950.3|28945.3|28930.3|69
1693462200000|2023-08-31 06:10:00|28947.8|28932.8|28940.3|28925.3|28950.3|28935.3|28932.8|28917.8|21
1693462500000|2023-08-31 06:15:00|28942.8|28927.8|28952.8|28937.8|28952.8|28937.8|28940.3|28925.3|26
1693462800000|2023-08-31 06:20:00|28955.3|28940.3|28957.8|28942.8|28960.3|28945.3|28950.3|28935.3|28
1693463100000|2023-08-31 06:25:00|28960.3|28945.3|28952.8|28937.8|28960.3|28945.3|28950.3|28935.3|25
1693463400000|2023-08-31 06:30:00|28955.3|28940.3|28957.8|28942.8|28960.3|28945.3|28950.3|28935.3|13
1693463700000|2023-08-31 06:35:00|28960.3|28945.3|28962.8|28947.8|28965.3|28950.3|28955.3|28940.3|6
1693464000000|2023-08-31 06:40:00|28960.3|28945.3|28952.8|28937.8|28960.3|28945.3|28950.3|28935.3|10
1693464300000|2023-08-31 06:45:00|28950.3|28935.3|28955.3|28940.3|28955.3|28940.3|28932.8|28917.8|47
1693464600000|2023-08-31 06:50:00|28952.8|28937.8|28935.3|28920.3|28952.8|28937.8|28935.3|28920.3|24
1693464900000|2023-08-31 06:55:00|28932.8|28917.8|28945.3|28930.3|28960.3|28945.3|28930.3|28915.3|72
1693465200000|2023-08-31 07:00:00|28947.8|28932.8|28912.8|28897.8|28960.3|28945.3|28895.3|28880.3|549
1693465500000|2023-08-31 07:05:00|28910.3|28895.3|28955.3|28940.3|28957.8|28942.8|28890.3|28875.3|389
1693465800000|2023-08-31 07:10:00|28950.3|28935.3|28925.3|28910.3|28965.3|28950.3|28920.3|28905.3|264
1693466100000|2023-08-31 07:15:00|28920.3|28905.3|28955.3|28940.3|28965.3|28950.3|28905.3|28890.3|257
1693466400000|2023-08-31 07:20:00|28950.3|28935.3|28932.8|28917.8|28955.3|28940.3|28925.3|28910.3|167
1693466700000|2023-08-31 07:25:00|28935.3|28920.3|28967.8|28952.8|28970.3|28955.3|28930.3|28915.3|177
1693467000000|2023-08-31 07:30:00|28970.3|28955.3|28970.3|28955.3|28980.3|28965.3|28952.8|28937.8|227
1693467300000|2023-08-31 07:35:00|28972.8|28957.8|28995.3|28980.3|28995.3|28980.3|28970.3|28955.3|142
1693467600000|2023-08-31 07:40:00|28992.8|28977.8|28977.8|28962.8|28995.3|28980.3|28970.3|28955.3|123
1693467900000|2023-08-31 07:45:00|28980.3|28965.3|28995.3|28980.3|29000.3|28985.3|28980.3|28965.3|92
1693468200000|2023-08-31 07:50:00|28992.8|28977.8|29014.7|28999.7|29014.7|28999.7|28980.3|28965.3|63
1693468500000|2023-08-31 07:55:00|29019.7|29004.7|29039.7|29024.7|29042.2|29027.2|29007.2|28992.2|157
1693468800000|2023-08-31 08:00:00|29037.2|29022.2|29014.8|28999.8|29054.8|29039.8|28999.8|28984.8|145
1693469100000|2023-08-31 08:05:00|29019.8|29004.8|29034.8|29019.8|29037.3|29022.3|29009.8|28994.8|95
1693469400000|2023-08-31 08:10:00|29037.3|29022.3|29022.3|29007.3|29039.8|29024.8|29019.8|29004.8|144
1693469700000|2023-08-31 08:15:00|29019.8|29004.8|29014.8|28999.8|29022.3|29007.3|29004.8|28989.8|58
1693470000000|2023-08-31 08:20:00|29012.3|28997.3|28999.8|28984.8|29014.8|28999.8|28997.3|28982.3|51
1693470300000|2023-08-31 08:25:00|29004.8|28989.8|29014.8|28999.8|29019.8|29004.8|29004.8|28989.8|49
1693470600000|2023-08-31 08:30:00|29019.8|29004.8|28994.8|28979.8|29024.8|29009.8|28989.8|28974.8|76
1693470900000|2023-08-31 08:35:00|28999.8|28984.8|29009.8|28994.8|29017.3|29002.3|28989.8|28974.8|57
1693471200000|2023-08-31 08:40:00|29012.3|28997.3|29002.3|28987.3|29017.3|29002.3|28994.8|28979.8|39
1693471500000|2023-08-31 08:45:00|28999.8|28984.8|29009.8|28994.8|29014.8|28999.8|28992.3|28977.3|53
1693471800000|2023-08-31 08:50:00|29012.3|28997.3|28997.3|28982.3|29012.3|28997.3|28994.8|28979.8|42
1693472100000|2023-08-31 08:55:00|28994.8|28979.8|28989.8|28974.8|29004.8|28989.8|28984.8|28969.8|72
1693472400000|2023-08-31 09:00:00|28992.3|28977.3|28974.8|28959.8|28999.8|28984.8|28974.8|28959.8|89
1693472700000|2023-08-31 09:05:00|28979.8|28964.8|28954.8|28939.8|28989.8|28974.8|28954.8|28939.8|86
1693473000000|2023-08-31 09:10:00|28957.3|28942.3|28984.8|28969.8|28984.8|28969.8|28954.8|28939.8|79
1693473300000|2023-08-31 09:15:00|28982.3|28967.3|28999.8|28984.8|29007.3|28992.3|28977.3|28962.3|71
1693473600000|2023-08-31 09:20:00|29002.3|28987.3|28984.8|28969.8|29004.8|28989.8|28979.8|28964.8|45
1693473900000|2023-08-31 09:25:00|28989.8|28974.8|28979.8|28964.8|28989.8|28974.8|28974.8|28959.8|28
1693474200000|2023-08-31 09:30:00|28982.3|28967.3|28949.8|28934.8|28982.3|28967.3|28949.8|28934.8|70
1693474500000|2023-08-31 09:35:00|28944.8|28929.8|28912.3|28897.3|28944.8|28929.8|28909.8|28894.8|154
1693474800000|2023-08-31 09:40:00|28914.8|28899.8|28914.8|28899.8|28929.8|28914.8|28909.8|28894.8|76
1693475100000|2023-08-31 09:45:00|28912.3|28897.3|28904.8|28889.8|28924.8|28909.8|28894.8|28879.8|106
1693475400000|2023-08-31 09:50:00|28902.3|28887.3|28914.8|28899.8|28919.8|28904.8|28899.8|28884.8|80
1693475700000|2023-08-31 09:55:00|28909.8|28894.8|28924.8|28909.8|28929.8|28914.8|28894.8|28879.8|57
1693476000000|2023-08-31 10:00:00|28929.8|28914.8|28949.8|28934.8|28949.8|28934.8|28927.3|28912.3|72
1693476300000|2023-08-31 10:05:00|28944.8|28929.8|28947.3|28932.3|28954.8|28939.8|28939.8|28924.8|61
1693476600000|2023-08-31 10:10:00|28944.8|28929.8|28939.8|28924.8|28949.8|28934.8|28932.3|28917.3|68
1693476900000|2023-08-31 10:15:00|28937.3|28922.3|28952.3|28937.3|28952.3|28937.3|28929.8|28914.8|37
1693477200000|2023-08-31 10:20:00|28949.8|28934.8|28934.8|28919.8|28954.8|28939.8|28934.8|28919.8|32
1693477500000|2023-08-31 10:25:00|28932.3|28917.3|28934.8|28919.8|28939.8|28924.8|28927.3|28912.3|43
1693477800000|2023-08-31 10:30:00|28937.3|28922.3|28934.8|28919.8|28944.8|28929.8|28929.8|28914.8|23
1693478100000|2023-08-31 10:35:00|28932.3|28917.3|28924.8|28909.8|28934.8|28919.8|28924.8|28909.8|18
1693478400000|2023-08-31 10:40:00|28927.3|28912.3|28919.8|28904.8|28929.8|28914.8|28914.8|28899.8|39
1693478700000|2023-08-31 10:45:00|28914.8|28899.8|28927.3|28912.3|28934.8|28919.8|28914.8|28899.8|42
1693479000000|2023-08-31 10:50:00|28929.8|28914.8|28934.8|28919.8|28934.8|28919.8|28927.3|28912.3|16
1693479300000|2023-08-31 10:55:00|28942.3|28927.3|28939.8|28924.8|28954.8|28939.8|28934.8|28919.8|59
1693479600000|2023-08-31 11:00:00|28934.8|28919.8|28924.8|28909.8|28939.8|28924.8|28919.8|28904.8|40
1693479900000|2023-08-31 11:05:00|28929.8|28914.8|28947.3|28932.3|28949.8|28934.8|28919.8|28904.8|63
1693480200000|2023-08-31 11:10:00|28944.8|28929.8|28942.3|28927.3|28959.8|28944.8|28939.8|28924.8|67
1693480500000|2023-08-31 11:15:00|28939.8|28924.8|28922.3|28907.3|28944.8|28929.8|28919.8|28904.8|36
1693480800000|2023-08-31 11:20:00|28919.8|28904.8|28944.8|28929.8|28947.3|28932.3|28919.8|28904.8|24
1693481100000|2023-08-31 11:25:00|28949.8|28934.8|28954.8|28939.8|28964.8|28949.8|28949.8|28934.8|39
1693481400000|2023-08-31 11:30:00|28957.3|28942.3|28972.3|28957.3|28974.8|28959.8|28954.8|28939.8|32
1693481700000|2023-08-31 11:35:00|28969.8|28954.8|28999.8|28984.8|28999.8|28984.8|28969.8|28954.8|80
1693482000000|2023-08-31 11:40:00|28998|28983|29015.5|29000.5|29015.5|29000.5|28993|28978|86
1693482300000|2023-08-31 11:45:00|29013|28998|29015.5|29000.5|29018|29003|29008|28993|52
1693482600000|2023-08-31 11:50:00|29013|28998|29008|28993|29015.5|29000.5|29003|28988|73
1693482900000|2023-08-31 11:55:00|29003|28988|29010.5|28995.5|29010.5|28995.5|28998|28983|20
1693483200000|2023-08-31 12:00:00|29008|28993|29003|28988|29008|28993|28998|28983|36
1693483500000|2023-08-31 12:05:00|29000.5|28985.5|29018|29003|29018|29003|28998|28983|50
1693483800000|2023-08-31 12:10:00|29015.5|29000.5|29023|29008|29023|29008|29008|28993|54
1693484100000|2023-08-31 12:15:00|29020.5|29005.5|29018|29003|29023|29008|29018|29003|20
1693484400000|2023-08-31 12:20:00|29013|28998|29023|29008|29023|29008|29010.5|28995.5|39
1693484700000|2023-08-31 12:25:00|29020.5|29005.5|29013|28998|29033|29018|29013|28998|108
1693485000000|2023-08-31 12:30:00|29000.5|28985.5|29015.5|29000.5|29028|29013|29000.5|28985.5|116
1693485300000|2023-08-31 12:35:00|29013|28998|29003|28988|29028|29013|28998|28983|69
1693485600000|2023-08-31 12:40:00|29005.5|28990.5|28973|28958|29013|28998|28973|28958|151
1693485900000|2023-08-31 12:45:00|28978|28963|28993|28978|29008|28993|28973|28958|109
1693486200000|2023-08-31 12:50:00|28995.5|28980.5|28988|28973|28998|28983|28980.5|28965.5|22
1693486500000|2023-08-31 12:55:00|28990.5|28975.5|28998|28983|29000.5|28985.5|28983|28968|50
1693486800000|2023-08-31 13:00:00|28995.5|28980.5|28983|28968|28998|28983|28983|28968|35
1693487100000|2023-08-31 13:05:00|28980.5|28965.5|28973|28958|28983|28968|28968|28953|44
1693487400000|2023-08-31 13:10:00|28975.5|28960.5|28975.5|28960.5|28988|28973|28958|28943|39
1693487700000|2023-08-31 13:15:00|28978|28963|28963|28948|28983|28968|28963|28948|51
1693488000000|2023-08-31 13:20:00|28960.5|28945.5|28973|28958|28975.5|28960.5|28958|28943|60
1693488300000|2023-08-31 13:25:00|28970.5|28955.5|28963|28948|28973|28958|28960.5|28945.5|32
1693488600000|2023-08-31 13:30:00|28965.5|28950.5|28963|28948|28973|28958|28948|28933|111
1693488900000|2023-08-31 13:35:00|28958|28943|28953|28938|28983|28968|28953|28938|111
1693489200000|2023-08-31 13:40:00|28955.5|28940.5|28940.5|28925.5|28958|28943|28938|28923|102
1693489500000|2023-08-31 13:45:00|28943|28928|28978|28963|28980.5|28965.5|28933|28918|96
1693489800000|2023-08-31 13:50:00|28980.5|28965.5|28988|28973|29003|28988|28978|28963|77
1693490100000|2023-08-31 13:55:00|28993|28978|29008|28993|29018|29003|28988|28973|79
1693490400000|2023-08-31 14:00:00|29003|28988|28993|28978|29003|28988|28993|28978|84
1693490700000|2023-08-31 14:05:00|28995.5|28980.5|28983|28968|28995.5|28980.5|28965.5|28950.5|66
1693491000000|2023-08-31 14:10:00|28984.6|28969.6|29009.6|28994.6|29014.6|28999.6|28979.6|28964.6|64
1693491300000|2023-08-31 14:15:00|29004.6|28989.6|28997.1|28982.1|29009.6|28994.6|28994.6|28979.6|109
1693491600000|2023-08-31 14:20:00|28999.6|28984.6|28982.1|28967.1|29004.6|28989.6|28979.6|28964.6|71
1693491900000|2023-08-31 14:25:00|28979.6|28964.6|28979.6|28964.6|28984.6|28969.6|28974.6|28959.6|56
1693492200000|2023-08-31 14:30:00|28974.6|28959.6|28974.6|28959.6|28979.6|28964.6|28969.6|28954.6|69
1693492500000|2023-08-31 14:35:00|28977.1|28962.1|28969.6|28954.6|28984.6|28969.6|28964.6|28949.6|80
1693492800000|2023-08-31 14:40:00|28964.6|28949.6|28939.6|28924.6|28967.1|28952.1|28937.1|28922.1|80
1693493100000|2023-08-31 14:45:00|28937.1|28922.1|28942.1|28927.1|28944.6|28929.6|28932.1|28917.1|67
1693493400000|2023-08-31 14:50:00|28939.6|28924.6|28949.6|28934.6|28954.6|28939.6|28919.6|28904.6|145
1693493700000|2023-08-31 14:55:00|28944.6|28929.6|28904.6|28889.6|28944.6|28929.6|28904.6|28889.6|96
1693494000000|2023-08-31 15:00:00|28902.1|28887.1|28889.6|28874.6|28914.6|28899.6|28884.6|28869.6|145
1693494300000|2023-08-31 15:05:00|28884.6|28869.6|28889.6|28874.6|28894.6|28879.6|28869.6|28854.6|264
1693494600000|2023-08-31 15:10:00|28894.6|28879.6|28879.6|28864.6|28904.6|28889.6|28874.6|28859.6|229
1693494900000|2023-08-31 15:15:00|28877.1|28862.1|28894.6|28879.6|28894.6|28879.6|28877.1|28862.1|144
1693495200000|2023-08-31 15:20:00|28892.1|28877.1|28889.6|28874.6|28894.6|28879.6|28882.1|28867.1|154
1693495500000|2023-08-31 15:25:00|28887.1|28872.1|28884.6|28869.6|28899.6|28884.6|28884.6|28869.6|265
1693495800000|2023-08-31 15:30:00|28879.6|28864.6|28829.6|28814.6|28892.1|28877.1|28829.6|28814.6|666
1693496100000|2023-08-31 15:35:00|28827.1|28812.1|28844.6|28829.6|28847.1|28832.1|28824.6|28809.6|300
1693496400000|2023-08-31 15:40:00|28847.1|28832.1|28814.6|28799.6|28849.6|28834.6|28812.1|28797.1|69
1693496700000|2023-08-31 15:45:00|28812.1|28797.1|28809.6|28794.6|28819.6|28804.6|28809.6|28794.6|33
1693497000000|2023-08-31 15:50:00|28812.1|28792.1|28847.1|28827.1|28847.1|28827.1|28812.1|28792.1|63
1693497300000|2023-08-31 15:55:00|28842.1|28822.1|28852.1|28827.1|28852.1|28832.1|28837.1|28817.1|33
1693497600000|2023-08-31 16:00:00|28847.1|28822.1|28832.1|28807.1|28847.1|28822.1|28822.1|28802.1|28
1693497900000|2023-08-31 16:05:00|28827.1|28812.1|28837.1|28817.1|28837.1|28817.1|28822.1|28802.1|17
1693498200000|2023-08-31 16:10:00|28832.1|28812.1|28837.1|28817.1|28837.1|28817.1|28832.1|28812.1|16
1693498500000|2023-08-31 16:15:00|28832.1|28812.1|28802.1|28782.1|28837.1|28817.1|28802.1|28782.1|39
1693498800000|2023-08-31 16:20:00|28807.1|28787.1|28792.1|28767.1|28812.1|28787.1|28787.1|28767.1|21
1693499100000|2023-08-31 16:25:00|28787.1|28772.1|28797.1|28777.1|28797.1|28777.1|28787.1|28772.1|8
1693499400000|2023-08-31 16:30:00|28792.1|28772.1|28792.1|28772.1|28807.1|28782.1|28792.1|28772.1|10
1693499700000|2023-08-31 16:35:00|28797.1|28777.1|28797.1|28772.1|28797.1|28777.1|28787.1|28767.1|7
1693500000000|2023-08-31 16:40:00|28792.1|28777.1|28787.1|28762.1|28797.1|28777.1|28782.1|28762.1|16
1693500300000|2023-08-31 16:45:00|28782.1|28757.1|28772.1|28752.1|28782.1|28762.1|28767.1|28747.1|38
1693500600000|2023-08-31 16:50:00|28777.1|28757.1|28777.1|28757.1|28782.1|28762.1|28772.1|28752.1|47
1693500900000|2023-08-31 16:55:00|28782.1|28762.1|28792.1|28772.1|28792.1|28772.1|28782.1|28757.1|18
1693501200000|2023-08-31 17:00:00|28787.1|28767.1|28792.1|28772.1|28792.1|28772.1|28787.1|28767.1|7
1693501500000|2023-08-31 17:05:00|28787.1|28767.1|28802.1|28782.1|28802.1|28782.1|28787.1|28767.1|23
1693501800000|2023-08-31 17:10:00|28807.1|28787.1|28807.1|28787.1|28812.1|28792.1|28802.1|28782.1|34
1693502100000|2023-08-31 17:15:00|28812.1|28792.1|28822.1|28802.1|28822.1|28802.1|28812.1|28792.1|19
1693502400000|2023-08-31 17:20:00|28817.1|28797.1|28822.1|28802.1|28827.1|28802.1|28817.1|28797.1|13
1693502700000|2023-08-31 17:25:00|28827.1|28807.1|28827.1|28802.1|28827.1|28807.1|28822.1|28802.1|13
1693503000000|2023-08-31 17:30:00|28822.1|28807.1|28827.1|28802.1|28827.1|28807.1|28822.1|28802.1|9
1693503300000|2023-08-31 17:35:00|28822.1|28807.1|28822.1|28802.1|28832.1|28812.1|28817.1|28797.1|6
1693503600000|2023-08-31 17:40:00|28817.1|28797.1|28817.1|28797.1|28827.1|28807.1|28817.1|28792.1|18
1693503900000|2023-08-31 17:45:00|28812.1|28792.1|28802.1|28777.1|28812.1|28792.1|28797.1|28777.1|13
1693504200000|2023-08-31 17:50:00|28797.1|28782.1|28802.1|28782.1|28802.1|28782.1|28792.1|28772.1|14
1693504500000|2023-08-31 17:55:00|28807.1|28787.1|28807.1|28787.1|28812.1|28787.1|28802.1|28782.1|11
1693504800000|2023-08-31 18:00:00|28812.1|28782.1|28812.1|28792.1|28812.1|28792.1|28807.1|28782.1|5
1693505100000|2023-08-31 18:05:00|28817.1|28797.1|28817.1|28797.1|28822.1|28802.1|28817.1|28797.1|12
1693505400000|2023-08-31 18:10:00|28822.1|28802.1|28822.1|28802.1|28822.1|28802.1|28817.1|28797.1|5
1693505700000|2023-08-31 18:15:00|28827.1|28807.1|28827.1|28807.1|28832.1|28812.1|28827.1|28802.1|3
1693506000000|2023-08-31 18:20:00|28822.1|28802.1|28832.1|28812.1|28837.1|28817.1|28822.1|28802.1|9
1693506300000|2023-08-31 18:25:00|28827.1|28807.1|28824.6|28809.6|28832.1|28812.1|28824.6|28807.1|5
1693506600000|2023-08-31 18:30:00|28819.6|28804.6|28819.6|28804.6|28822.1|28807.1|28814.6|28799.6|9
1693506900000|2023-08-31 18:35:00|28817.1|28802.1|28799.6|28784.6|28817.1|28802.1|28799.6|28784.6|30
1693507200000|2023-08-31 18:40:00|28794.6|28779.6|28784.6|28769.6|28794.6|28779.6|28779.6|28764.6|11
1693507500000|2023-08-31 18:45:00|28779.6|28764.6|28784.6|28769.6|28792.1|28777.1|28779.6|28764.6|17
1693507800000|2023-08-31 18:50:00|28787.1|28772.1|28784.6|28769.6|28792.1|28777.1|28779.6|28764.6|17
1693508100000|2023-08-31 18:55:00|28782.1|28767.1|28779.6|28764.6|28784.6|28769.6|28777.1|28762.1|4
1693508400000|2023-08-31 19:00:00|28782.1|28767.1|28782.1|28767.1|28787.1|28772.1|28779.6|28764.6|21
1693508700000|2023-08-31 19:05:00|28779.6|28764.6|28789.6|28774.6|28789.6|28774.6|28779.6|28764.6|8
1693509000000|2023-08-31 19:10:00|28794.6|28779.6|28792.1|28777.1|28794.6|28779.6|28789.6|28774.6|9
1693509300000|2023-08-31 19:15:00|28789.6|28774.6|28794.6|28779.6|28794.6|28779.6|28787.1|28772.1|11
1693509600000|2023-08-31 19:20:00|28799.6|28784.6|28792.1|28777.1|28799.6|28784.6|28789.6|28774.6|17
1693509900000|2023-08-31 19:25:00|28789.6|28774.6|28794.6|28779.6|28797.1|28782.1|28789.6|28774.6|19
1693510200000|2023-08-31 19:30:00|28797.1|28782.1|28799.6|28784.6|28804.6|28789.6|28794.6|28779.6|16
1693510500000|2023-08-31 19:35:00|28797.1|28782.1|28799.6|28784.6|28799.6|28784.6|28792.1|28777.1|18
1693510800000|2023-08-31 19:40:00|28802.1|28787.1|28812.1|28797.1|28812.1|28797.1|28799.6|28784.6|25
1693511100000|2023-08-31 19:45:00|28809.6|28794.6|28819.6|28804.6|28824.6|28809.6|28809.6|28794.6|11
1693511400000|2023-08-31 19:50:00|28822.1|28807.1|28807.1|28792.1|28824.6|28809.6|28807.1|28792.1|17
1693511700000|2023-08-31 19:55:00|28804.6|28789.6|28802.1|28787.1|28819.6|28804.6|28799.6|28784.6|29
1693512000000|2023-08-31 20:00:00|28796.4|28756.4|28810|28770|28817.4|28777.4|28787.4|28747.4|0
1693512300000|2023-08-31 20:05:00|28810.1|28770.1|28816.1|28776.1|28819.4|28779.4|28806.7|28766.7|0
1693512600000|2023-08-31 20:10:00|28817.4|28777.4|28812.7|28772.7|28819.4|28779.4|28808|28768|0
1693512900000|2023-08-31 20:15:00|28812.8|28772.8|28811.4|28771.4|28816.1|28776.1|28806|28766|0
1693513200000|2023-08-31 20:20:00|28812.7|28772.7|28816.1|28776.1|28817.4|28777.4|28810|28770|0
1693513500000|2023-08-31 20:25:00|28816|28776|28811.4|28771.4|28817.4|28777.4|28810|28770|0
1693513800000|2023-08-31 20:30:00|28810.7|28770.7|28810|28770|28816.1|28776.1|28808|28768|0
1693514100000|2023-08-31 20:35:00|28808|28768|28811.4|28771.4|28812.7|28772.7|28808|28768|0
1693514400000|2023-08-31 20:40:00|28812.7|28772.7|28810|28770|28816.1|28776.1|28810|28770|0
1693514700000|2023-08-31 20:45:00|28810.1|28770.1|28809.8|28769.8|28811.4|28771.4|28804.7|28764.7|0
1693515000000|2023-08-31 20:50:00|28807.8|28767.8|28807.8|28767.8|28809.8|28769.8|28806.5|28766.5|0
1693515300000|2023-08-31 20:55:00|28807.9|28767.9|28807.2|28767.2|28809.8|28769.8|28804.5|28764.5|0
1693515600000|2023-08-31 21:00:00|28807.1|28767.1|28807.2|28767.2|28808.5|28768.5|28806.5|28766.5|0
1693515900000|2023-08-31 21:05:00|28807.1|28767.1|28805.2|28765.2|28807.8|28767.8|28805.2|28765.2|0
1693516200000|2023-08-31 21:10:00|28806.5|28766.5|28805.2|28765.2|28806.5|28766.5|28803.2|28763.2|0
1693516800000|2023-08-31 21:20:00|28805.8|28765.8|28807.2|28767.2|28809.2|28769.2|28805.8|28765.8|0
1693517100000|2023-08-31 21:25:00|28807.1|28767.1|28809.2|28769.2|28811.2|28771.2|28806.5|28766.5|0
1693517400000|2023-08-31 21:30:00|28808.5|28768.5|28809.2|28769.2|28811.2|28771.2|28807.2|28767.2|0
1693517700000|2023-08-31 21:35:00|28808.5|28768.5|28808.5|28768.5|28808.5|28768.5|28807.8|28767.8|0
1693518300000|2023-08-31 21:45:00|28809.2|28769.2|28807.2|28767.2|28809.2|28769.2|28806.5|28766.5|0
1693518600000|2023-08-31 21:50:00|28807.8|28767.8|28808.5|28768.5|28808.5|28768.5|28805.8|28765.8|0
1693518900000|2023-08-31 21:55:00|28807.8|28767.8|28804.5|28764.5|28807.8|28767.8|28804.5|28764.5|0
1693519200000|2023-08-31 22:00:00|28805.8|28765.8|28799.8|28759.8|28809.8|28769.8|28799.8|28759.8|0
1693519500000|2023-08-31 22:05:00|28799.1|28759.1|28795.1|28755.1|28799.8|28759.8|28790.4|28750.4|0
1693519800000|2023-08-31 22:10:00|28793.8|28753.8|28793.8|28753.8|28796.5|28756.5|28793.8|28753.8|0
1693520100000|2023-08-31 22:15:00|28795.1|28755.1|28803.1|28763.1|28803.1|28763.1|28795.1|28755.1|0
1693520400000|2023-08-31 22:20:00|28801.8|28761.8|28803.1|28763.1|28804.5|28764.5|28799.8|28759.8|0
1693520700000|2023-08-31 22:25:00|28801.8|28761.8|28801.8|28761.8|28801.8|28761.8|28799.8|28759.8|0
1693521000000|2023-08-31 22:30:00|28801.9|28761.9|28801.8|28761.8|28804.5|28764.5|28799.8|28759.8|0
1693521300000|2023-08-31 22:35:00|28801.7|28761.7|28803.1|28763.1|28803.1|28763.1|28799.8|28759.8|0
1693521600000|2023-08-31 22:40:00|28801.8|28761.8|28798.5|28758.5|28803.1|28763.1|28798.5|28758.5|0
1693521900000|2023-08-31 22:45:00|28798.4|28758.4|28798.5|28758.5|28799.8|28759.8|28795.1|28755.1|0
1693522200000|2023-08-31 22:50:00|28799.8|28759.8|28798.5|28758.5|28803.1|28763.1|28796.5|28756.5|0
1693522500000|2023-08-31 22:55:00|28798.4|28758.4|28803.1|28763.1|28803.1|28763.1|28796.5|28756.5|0
1693522800000|2023-08-31 23:00:00|28801.8|28761.8|28801.8|28761.8|28804.5|28764.5|28799.8|28759.8|0
1693523100000|2023-08-31 23:05:00|28803.1|28763.1|28806.5|28766.5|28806.5|28766.5|28803.1|28763.1|0
1693523400000|2023-08-31 23:10:00|28807.8|28767.8|28806.5|28766.5|28809.8|28769.8|28806.5|28766.5|0
1693523700000|2023-08-31 23:15:00|28807.8|28767.8|28807.8|28767.8|28807.8|28767.8|28804.5|28764.5|0
1693524000000|2023-08-31 23:20:00|28806.5|28766.5|28807.8|28767.8|28807.8|28767.8|28806.5|28766.5|0
1693524300000|2023-08-31 23:25:00|28806.5|28766.5|28807.8|28767.8|28809.8|28769.8|28806.5|28766.5|0
1693524600000|2023-08-31 23:30:00|28807.9|28767.9|28812.5|28772.5|28815.9|28775.9|28807.9|28767.9|0
1693524900000|2023-08-31 23:35:00|28811.2|28771.2|28812.5|28772.5|28814.5|28774.5|28811.2|28771.2|0
1693525200000|2023-08-31 23:40:00|28812.6|28772.6|28812.5|28772.5|28814.5|28774.5|28811.2|28771.2|0
1693525500000|2023-08-31 23:45:00|28812.6|28772.6|28809.8|28769.8|28815.9|28775.9|28806.5|28766.5|0
1693525800000|2023-08-31 23:50:00|28809.9|28769.9|28814.5|28774.5|28815.9|28775.9|28809.9|28769.9|0
1693526100000|2023-08-31 23:55:00|28812.5|28772.5|28814.5|28774.5|28815.9|28775.9|28811.2|28771.2|0
1693526400000|2023-09-01 00:00:00|28814.6|28774.6|28819.2|28779.2|28820.6|28780.6|28812.5|28772.5|0
1693526700000|2023-09-01 00:05:00|28817.2|28777.2|28819.2|28779.2|28820.6|28780.6|28814.5|28774.5|0
1693527000000|2023-09-01 00:10:00|28818.5|28778.5|28821|28781|28823.7|28783.7|28815.9|28775.9|0
1693527300000|2023-09-01 00:15:00|28819|28779|28852.1|28812.1|28852.1|28812.1|28817.7|28777.7|0
1693527600000|2023-09-01 00:20:00|28848.9|28808.9|28855.3|28815.3|28862|28822|28848.8|28808.8|0
1693527900000|2023-09-01 00:25:00|28855.2|28815.2|28862.1|28822.1|28862.1|28822.1|28855.2|28815.2|0
1693528200000|2023-09-01 00:30:00|28862|28822|28868.6|28828.6|28868.7|28828.7|28862|28822|0
1693528500000|2023-09-01 00:35:00|28868.7|28828.7|28888.2|28848.2|28888.3|28848.3|28868.6|28828.6|0
1693528800000|2023-09-01 00:40:00|28888.3|28848.3|28888.2|28848.2|28888.3|28848.3|28881.6|28841.6|0
1693529100000|2023-09-01 00:45:00|28881.7|28841.7|28888.2|28848.2|28888.2|28848.2|28881.7|28841.7|0
1693529400000|2023-09-01 00:50:00|28885|28845|28881.6|28841.6|28888.2|28848.2|28881.6|28841.6|0
1693529700000|2023-09-01 00:55:00|28875.1|28835.1|28875.1|28835.1|28881.7|28841.7|28875|28835|0
1693530000000|2023-09-01 01:00:00|28875|28835|28881.6|28841.6|28881.6|28841.6|28875|28835|0
1693530300000|2023-09-01 01:05:00|28875.1|28835.1|28888.1|28848.1|28888.2|28848.2|28875.1|28835.1|0
1693530600000|2023-09-01 01:10:00|28888.2|28848.2|28888.2|28848.2|28888.2|28848.2|28888.1|28848.1|0
1693530900000|2023-09-01 01:15:00|28888.3|28848.3|28894.8|28854.8|28894.8|28854.8|28888.2|28848.2|0
1693531200000|2023-09-01 01:20:00|28894.7|28854.7|28894.8|28854.8|28894.9|28854.9|28888.3|28848.3|0
1693531800000|2023-09-01 01:30:00|28894.9|28854.9|28894.9|28854.9|28894.9|28854.9|28894.8|28854.8|0
1693532100000|2023-09-01 01:35:00|28894.8|28854.8|28888.3|28848.3|28894.8|28854.8|28888.3|28848.3|0
1693532400000|2023-09-01 01:40:00|28888.4|28848.4|28881.8|28841.8|28888.4|28848.4|28881.8|28841.8|0
1693532700000|2023-09-01 01:45:00|28888.3|28848.3|28888.2|28848.2|28888.5|28848.5|28868.3|28828.3|0
1693533000000|2023-09-01 01:50:00|28888.1|28848.1|28894.7|28854.7|28894.8|28854.8|28888.1|28848.1|0
1693533300000|2023-09-01 01:55:00|28894.8|28854.8|28907.7|28867.7|28907.8|28867.8|28894.7|28854.7|0
1693533600000|2023-09-01 02:00:00|28907.8|28867.8|28907.9|28867.9|28907.9|28867.9|28907.7|28867.7|0
1693533900000|2023-09-01 02:05:00|28907.8|28867.8|28907.8|28867.8|28907.9|28867.9|28907.7|28867.7|0
1693534200000|2023-09-01 02:10:00|28907.7|28867.7|28920.8|28880.8|28920.8|28880.8|28907.7|28867.7|0
1693534500000|2023-09-01 02:15:00|28920.7|28880.7|28920.7|28880.7|28920.8|28880.8|28920.7|28880.7|0
1693534800000|2023-09-01 02:20:00|28920.8|28880.8|28920.8|28880.8|28920.8|28880.8|28920.8|28880.8|0
1693535100000|2023-09-01 02:25:00|28920.9|28880.9|28913.9|28873.9|28927.4|28887.4|28913.9|28873.9|0
1693535400000|2023-09-01 02:30:00|28914|28874|28907.4|28867.4|28914|28874|28907.3|28867.3|0
1693535700000|2023-09-01 02:35:00|28907.3|28867.3|28913.9|28873.9|28913.9|28873.9|28907.3|28867.3|0
1693536000000|2023-09-01 02:40:00|28907.4|28867.4|28900.6|28860.6|28913.9|28873.9|28900.6|28860.6|0
1693536300000|2023-09-01 02:45:00|28907.1|28867.1|28900.7|28860.7|28907.1|28867.1|28894.1|28854.1|0
1693536600000|2023-09-01 02:50:00|28900.6|28860.6|28894.2|28854.2|28900.6|28860.6|28887.6|28847.6|0
1693536900000|2023-09-01 02:55:00|28894.1|28854.1|28894.1|28854.1|28894.2|28854.2|28894.1|28854.1|0
1693537200000|2023-09-01 03:00:00|28894.2|28854.2|28900.7|28860.7|28900.7|28860.7|28894.1|28854.1|0
1693537500000|2023-09-01 03:05:00|28897.5|28857.5|28900.7|28860.7|28900.7|28860.7|28894.2|28854.2|0
1693537800000|2023-09-01 03:10:00|28897.5|28857.5|28894.1|28854.1|28900.7|28860.7|28894.1|28854.1|0
1693538400000|2023-09-01 03:20:00|28894.2|28854.2|28894.1|28854.1|28894.2|28854.2|28894.1|28854.1|0
1693538700000|2023-09-01 03:25:00|28894.2|28854.2|28894.1|28854.1|28894.2|28854.2|28894.1|28854.1|0
1693539000000|2023-09-01 03:30:00|28894|28854|28900.5|28860.5|28900.6|28860.6|28894|28854|0
1693539300000|2023-09-01 03:35:00|28900.6|28860.6|28900.6|28860.6|28907.2|28867.2|28900.5|28860.5|0
1693539600000|2023-09-01 03:40:00|28894.1|28854.1|28894.1|28854.1|28894.1|28854.1|28894|28854|0
1693539900000|2023-09-01 03:45:00|28900.5|28860.5|28900.6|28860.6|28900.6|28860.6|28894|28854|0
1693540200000|2023-09-01 03:50:00|28894.1|28854.1|28894.2|28854.2|28900.7|28860.7|28887.7|28847.7|0
1693540500000|2023-09-01 03:55:00|28894.3|28854.3|28894.3|28854.3|28894.3|28854.3|28887.7|28847.7|0
1693540800000|2023-09-01 04:00:00|28900.8|28860.8|28900.8|28860.8|28900.9|28860.9|28900.8|28860.8|0
1693541100000|2023-09-01 04:05:00|28900.9|28860.9|28907.4|28867.4|28910.7|28870.7|28900.9|28860.9|0
1693541400000|2023-09-01 04:10:00|28907.5|28867.5|28914|28874|28914|28874|28907.3|28867.3|0
1693541700000|2023-09-01 04:15:00|28907.5|28867.5|28907.4|28867.4|28914|28874|28907.4|28867.4|0
1693542000000|2023-09-01 04:20:00|28907.5|28867.5|28907.5|28867.5|28907.5|28867.5|28907.4|28867.4|0
1693542300000|2023-09-01 04:25:00|28914|28874|28914.2|28874.2|28914.2|28874.2|28907.5|28867.5|0
1693542600000|2023-09-01 04:30:00|28914.1|28874.1|28907.6|28867.6|28914.1|28874.1|28907.5|28867.5|0
1693542900000|2023-09-01 04:35:00|28907.7|28867.7|28901.1|28861.1|28907.7|28867.7|28901.1|28861.1|0
1693543200000|2023-09-01 04:40:00|28907.6|28867.6|28901.1|28861.1|28907.6|28867.6|28901.1|28861.1|0
1693543500000|2023-09-01 04:45:00|28907.6|28867.6|28907.6|28867.6|28907.6|28867.6|28901.1|28861.1|0
1693543800000|2023-09-01 04:50:00|28907.5|28867.5|28901|28861|28907.6|28867.6|28894.5|28854.5|0
1693544100000|2023-09-01 04:55:00|28901.1|28861.1|28901.1|28861.1|28901.1|28861.1|28901|28861|0
1693544400000|2023-09-01 05:00:00|28901|28861|28901|28861|28901.1|28861.1|28894.5|28854.5|0
1693544700000|2023-09-01 05:05:00|28900.9|28860.9|28894.4|28854.4|28901|28861|28894.4|28854.4|0
1693545000000|2023-09-01 05:10:00|28894.5|28854.5|28901|28861|28901|28861|28894.4|28854.4|0
1693545300000|2023-09-01 05:15:00|28901.1|28861.1|28901.1|28861.1|28901.1|28861.1|28894.5|28854.5|0
1693545600000|2023-09-01 05:20:00|28901|28861|28894.4|28854.4|28901|28861|28887.9|28847.9|0
1693545900000|2023-09-01 05:25:00|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|0
1693546200000|2023-09-01 05:30:00|28894.4|28854.4|28894.4|28854.4|28894.5|28854.5|28894.4|28854.4|0
1693546500000|2023-09-01 05:35:00|28894.5|28854.5|28894.4|28854.4|28894.5|28854.5|28894.4|28854.4|0
1693546800000|2023-09-01 05:40:00|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|28894.4|28854.4|0
1693547100000|2023-09-01 05:45:00|28894.4|28854.4|28894.3|28854.3|28894.5|28854.5|28887.8|28847.8|0
1693547400000|2023-09-01 05:50:00|28887.8|28847.8|28874.7|28834.7|28887.8|28847.8|28874.7|28834.7|0
1693547700000|2023-09-01 05:55:00|28881.2|28841.2|28871.2|28831.2|28881.2|28841.2|28864.7|28824.7|0
1693548000000|2023-09-01 06:00:00|28864.7|28824.7|28867.1|28852.1|28877.1|28862.1|28858.1|28818.1|54
1693548300000|2023-09-01 06:05:00|28864.6|28849.6|28862.1|28847.1|28867.1|28852.1|28859.6|28844.6|10
1693548600000|2023-09-01 06:10:00|28864.6|28849.6|28852.1|28837.1|28864.6|28849.6|28852.1|28837.1|17
1693548900000|2023-09-01 06:15:00|28854.6|28839.6|28844.6|28829.6|28859.6|28844.6|28844.6|28829.6|20
1693549200000|2023-09-01 06:20:00|28839.6|28824.6|28817.1|28802.1|28839.6|28824.6|28812.1|28797.1|40
1693549500000|2023-09-01 06:25:00|28814.6|28799.6|28799.6|28784.6|28824.6|28809.6|28797.1|28782.1|11
1693549800000|2023-09-01 06:30:00|28797.1|28782.1|28797.1|28782.1|28802.1|28787.1|28794.6|28779.6|17
1693550100000|2023-09-01 06:35:00|28794.6|28779.6|28817.1|28802.1|28827.1|28812.1|28794.6|28779.6|19
1693550400000|2023-09-01 06:40:00|28819.6|28804.6|28804.6|28789.6|28827.1|28812.1|28804.6|28789.6|11
1693550700000|2023-09-01 06:45:00|28807.1|28792.1|28799.6|28784.6|28809.6|28794.6|28792.1|28777.1|26
1693551000000|2023-09-01 06:50:00|28802.1|28787.1|28794.6|28779.6|28804.6|28789.6|28782.1|28767.1|41
1693551300000|2023-09-01 06:55:00|28797.1|28782.1|28822.1|28807.1|28827.1|28812.1|28794.6|28779.6|123
1693551600000|2023-09-01 07:00:00|28819.6|28804.6|28804.6|28789.6|28844.6|28829.6|28789.6|28774.6|608
1693551900000|2023-09-01 07:05:00|28802.1|28787.1|28812.1|28797.1|28839.6|28824.6|28792.1|28777.1|197
1693552200000|2023-09-01 07:10:00|28814.6|28799.6|28804.6|28789.6|28814.6|28799.6|28789.6|28774.6|170
1693552500000|2023-09-01 07:15:00|28807.1|28792.1|28834.6|28819.6|28839.6|28824.6|28804.6|28789.6|188
1693552800000|2023-09-01 07:20:00|28837.1|28822.1|28814.6|28799.6|28837.1|28822.1|28792.1|28777.1|167
1693553100000|2023-09-01 07:25:00|28812.1|28797.1|28824.6|28809.6|28839.6|28824.6|28799.6|28784.6|140
1693553400000|2023-09-01 07:30:00|28829.6|28814.6|28879.6|28864.6|28889.6|28874.6|28824.6|28809.6|195
1693553700000|2023-09-01 07:35:00|28884.6|28869.6|28869.6|28854.6|28899.6|28884.6|28864.6|28849.6|160
1693554000000|2023-09-01 07:40:00|28871.2|28856.2|28876.2|28861.2|28891.2|28876.2|28856.2|28841.2|71
1693554300000|2023-09-01 07:45:00|28881.2|28866.2|28893.7|28878.7|28908.7|28893.7|28881.2|28866.2|118
1693554600000|2023-09-01 07:50:00|28896.2|28881.2|28913.7|28898.7|28916.2|28901.2|28893.7|28878.7|90
1693554900000|2023-09-01 07:55:00|28916.2|28901.2|28933.7|28918.7|28938.7|28923.7|28911.2|28896.2|107
1693555200000|2023-09-01 08:00:00|28936.2|28921.2|28921.2|28906.2|28946.2|28931.2|28911.2|28896.2|123
1693555500000|2023-09-01 08:05:00|28918.7|28903.7|28896.2|28881.2|28926.2|28911.2|28891.2|28876.2|74
1693555800000|2023-09-01 08:10:00|28898.7|28883.7|28916.2|28901.2|28926.2|28911.2|28896.2|28881.2|68
1693556100000|2023-09-01 08:15:00|28918.7|28903.7|28886.2|28871.2|28921.2|28906.2|28886.2|28871.2|72
1693556400000|2023-09-01 08:20:00|28881.2|28866.2|28876.2|28861.2|28901.2|28886.2|28866.2|28851.2|89
1693556700000|2023-09-01 08:25:00|28878.7|28863.7|28896.2|28881.2|28896.2|28881.2|28876.2|28861.2|26
1693557000000|2023-09-01 08:30:00|28893.7|28878.7|28908.7|28893.7|28911.2|28896.2|28876.2|28861.2|58
1693557300000|2023-09-01 08:35:00|28911.2|28896.2|28916.2|28901.2|28916.2|28901.2|28898.7|28883.7|48
1693557600000|2023-09-01 08:40:00|28921.2|28906.2|28901.2|28886.2|28921.2|28906.2|28891.2|28876.2|118
1693557900000|2023-09-01 08:45:00|28903.7|28888.7|28891.2|28876.2|28911.2|28896.2|28871.2|28856.2|36
1693558200000|2023-09-01 08:50:00|28888.7|28873.7|28891.2|28876.2|28901.2|28886.2|28886.2|28871.2|34
1693558500000|2023-09-01 08:55:00|28893.7|28878.7|28886.2|28871.2|28896.2|28881.2|28876.2|28861.2|26
1693558800000|2023-09-01 09:00:00|28888.7|28873.7|28896.2|28881.2|28898.7|28883.7|28881.2|28866.2|23
1693559100000|2023-09-01 09:05:00|28898.7|28883.7|28901.2|28886.2|28906.2|28891.2|28886.2|28871.2|58
1693559400000|2023-09-01 09:10:00|28906.2|28891.2|28911.2|28896.2|28916.2|28901.2|28896.2|28881.2|64
1693559700000|2023-09-01 09:15:00|28916.2|28901.2|28921.2|28906.2|28926.2|28911.2|28911.2|28896.2|61
1693560000000|2023-09-01 09:20:00|28916.2|28901.2|28946.2|28931.2|28946.2|28931.2|28916.2|28901.2|69
1693560300000|2023-09-01 09:25:00|28951.2|28936.2|28953.7|28938.7|28956.2|28941.2|28941.2|28926.2|99
1693560600000|2023-09-01 09:30:00|28951.2|28936.2|28933.7|28918.7|28966.2|28951.2|28933.7|28918.7|140
1693560900000|2023-09-01 09:35:00|28931.2|28916.2|28933.7|28918.7|28941.2|28926.2|28916.2|28901.2|69
1693561200000|2023-09-01 09:40:00|28931.2|28916.2|28913.7|28898.7|28931.2|28916.2|28908.7|28893.7|60
1693561500000|2023-09-01 09:45:00|28916.2|28901.2|28926.2|28911.2|28928.7|28913.7|28911.2|28896.2|37
1693561800000|2023-09-01 09:50:00|28923.7|28908.7|28886.2|28871.2|28923.7|28908.7|28886.2|28871.2|84
1693562100000|2023-09-01 09:55:00|28883.7|28868.7|28861.2|28846.2|28883.7|28868.7|28858.7|28843.7|150
1693562400000|2023-09-01 10:00:00|28863.7|28848.7|28843.7|28828.7|28866.2|28851.2|28821.2|28806.2|163
1693562700000|2023-09-01 10:05:00|28841.2|28826.2|28853.7|28838.7|28856.2|28841.2|28836.2|28821.2|42
1693563000000|2023-09-01 10:10:00|28851.2|28836.2|28873.7|28858.7|28876.2|28861.2|28841.2|28826.2|57
1693563300000|2023-09-01 10:15:00|28871.2|28856.2|28861.2|28846.2|28886.2|28871.2|28853.7|28838.7|56
1693563600000|2023-09-01 10:20:00|28866.2|28851.2|28881.2|28866.2|28883.7|28868.7|28866.2|28851.2|70
1693563900000|2023-09-01 10:25:00|28883.7|28868.7|28876.2|28861.2|28886.2|28871.2|28871.2|28856.2|13
1693564200000|2023-09-01 10:30:00|28873.7|28858.7|28891.2|28876.2|28891.2|28876.2|28871.2|28856.2|19
1693564500000|2023-09-01 10:35:00|28888.7|28873.7|28891.2|28876.2|28896.2|28881.2|28881.2|28866.2|53
1693564800000|2023-09-01 10:40:00|28888.7|28873.7|28886.2|28871.2|28891.2|28876.2|28881.2|28866.2|11
1693565100000|2023-09-01 10:45:00|28891.2|28876.2|28871.2|28856.2|28891.2|28876.2|28861.2|28846.2|37
1693565400000|2023-09-01 10:50:00|28868.7|28853.7|28851.2|28836.2|28873.7|28858.7|28848.7|28833.7|17
1693565700000|2023-09-01 10:55:00|28853.7|28838.7|28846.2|28831.2|28856.2|28841.2|28846.2|28831.2|40
1693566000000|2023-09-01 11:00:00|28843.7|28828.7|28848.7|28833.7|28851.2|28836.2|28831.2|28816.2|35
1693566300000|2023-09-01 11:05:00|28846.2|28831.2|28841.2|28826.2|28846.2|28831.2|28831.2|28816.2|69
1693566600000|2023-09-01 11:10:00|28838.7|28823.7|28843.7|28828.7|28851.2|28836.2|28836.2|28821.2|18
1693566900000|2023-09-01 11:15:00|28841.2|28826.2|28851.2|28836.2|28856.2|28841.2|28841.2|28826.2|28
1693567200000|2023-09-01 11:20:00|28856.2|28841.2|28871.2|28856.2|28871.2|28856.2|28851.2|28836.2|31
1693567500000|2023-09-01 11:25:00|28873.7|28858.7|28851.2|28836.2|28876.2|28861.2|28851.2|28836.2|20
1693567800000|2023-09-01 11:30:00|28856.2|28841.2|28836.2|28821.2|28856.2|28841.2|28831.2|28816.2|14
1693568100000|2023-09-01 11:35:00|28833.7|28818.7|28836.2|28821.2|28836.2|28821.2|28821.2|28806.2|49
1693568400000|2023-09-01 11:40:00|28838.3|28823.3|28860.8|28845.8|28863.3|28848.3|28838.3|28823.3|39
1693568700000|2023-09-01 11:45:00|28858.3|28843.3|28848.3|28833.3|28860.8|28845.8|28843.3|28828.3|40
1693569000000|2023-09-01 11:50:00|28845.8|28830.8|28813.3|28798.3|28848.3|28833.3|28813.3|28798.3|116
1693569300000|2023-09-01 11:55:00|28808.3|28793.3|28805.8|28790.8|28810.8|28795.8|28798.3|28783.3|71
1693569600000|2023-09-01 12:00:00|28803.3|28788.3|28818.3|28803.3|28820.8|28805.8|28798.3|28783.3|76
1693569900000|2023-09-01 12:05:00|28815.8|28800.8|28833.3|28818.3|28838.3|28823.3|28813.3|28798.3|74
1693570200000|2023-09-01 12:10:00|28835.8|28820.8|28793.3|28778.3|28835.8|28820.8|28793.3|28778.3|97
1693570500000|2023-09-01 12:15:00|28795.8|28780.8|28793.3|28778.3|28803.3|28788.3|28778.3|28763.3|133
1693570800000|2023-09-01 12:20:00|28788.3|28773.3|28798.3|28783.3|28798.3|28783.3|28778.3|28763.3|41
1693571100000|2023-09-01 12:25:00|28793.3|28778.3|28803.3|28788.3|28808.3|28793.3|28793.3|28778.3|49
1693571400000|2023-09-01 12:30:00|28800.8|28785.8|28823.3|28808.3|28845.8|28830.8|28790.8|28775.8|241
1693571700000|2023-09-01 12:35:00|28820.8|28805.8|28813.3|28798.3|28825.8|28810.8|28788.3|28773.3|77
1693572000000|2023-09-01 12:40:00|28810.8|28795.8|28773.3|28758.3|28813.3|28798.3|28770.8|28755.8|64
1693572300000|2023-09-01 12:45:00|28768.3|28753.3|28763.3|28748.3|28785.8|28770.8|28748.3|28733.3|138
1693572600000|2023-09-01 12:50:00|28765.8|28750.8|28788.3|28773.3|28788.3|28773.3|28758.3|28743.3|75
1693572900000|2023-09-01 12:55:00|28785.8|28770.8|28778.3|28763.3|28798.3|28783.3|28763.3|28748.3|57
1693573200000|2023-09-01 13:00:00|28783.3|28768.3|28788.3|28773.3|28793.3|28778.3|28758.3|28743.3|67
1693573500000|2023-09-01 13:05:00|28790.8|28775.8|28848.3|28833.3|28848.3|28833.3|28788.3|28773.3|108
1693573800000|2023-09-01 13:10:00|28853.3|28838.3|28833.3|28818.3|28858.3|28843.3|28828.3|28813.3|58
1693574100000|2023-09-01 13:15:00|28835.8|28820.8|28820.8|28805.8|28838.3|28823.3|28805.8|28790.8|43
1693574400000|2023-09-01 13:20:00|28823.3|28808.3|28808.3|28793.3|28823.3|28808.3|28808.3|28793.3|36
1693574700000|2023-09-01 13:25:00|28803.3|28788.3|28795.8|28780.8|28808.3|28793.3|28788.3|28773.3|30
1693575000000|2023-09-01 13:30:00|28798.3|28783.3|28768.3|28753.3|28808.3|28793.3|28763.3|28748.3|167
1693575300000|2023-09-01 13:35:00|28763.3|28748.3|28688.3|28673.3|28763.3|28748.3|28678.3|28663.3|397
1693575600000|2023-09-01 13:40:00|28685.8|28670.8|28703.3|28688.3|28705.8|28690.8|28650.8|28635.8|279
1693575900000|2023-09-01 13:45:00|28698.3|28683.3|28648.3|28633.3|28698.3|28683.3|28628.3|28613.3|297
1693576200000|2023-09-01 13:50:00|28645.8|28630.8|28643.3|28628.3|28663.3|28648.3|28623.3|28608.3|276
1693576500000|2023-09-01 13:55:00|28645.8|28630.8|28685.8|28670.8|28685.8|28670.8|28638.3|28623.3|192
1693576800000|2023-09-01 14:00:00|28688.3|28673.3|28695.8|28680.8|28700.8|28685.8|28628.3|28613.3|278
1693577100000|2023-09-01 14:05:00|28693.3|28678.3|28715.8|28700.8|28723.3|28708.3|28678.3|28663.3|183
1693577400000|2023-09-01 14:10:00|28718.6|28703.6|28721.1|28706.1|28751.1|28736.1|28716.1|28701.1|155
1693577700000|2023-09-01 14:15:00|28723.6|28708.6|28741.1|28726.1|28741.1|28726.1|28706.1|28691.1|91
1693578000000|2023-09-01 14:20:00|28736.1|28721.1|28726.1|28711.1|28751.1|28736.1|28721.1|28706.1|80
1693578300000|2023-09-01 14:25:00|28728.6|28713.6|28756.1|28741.1|28756.1|28741.1|28716.1|28701.1|97
1693578600000|2023-09-01 14:30:00|28753.6|28738.6|28716.1|28701.1|28753.6|28738.6|28716.1|28701.1|99
1693578900000|2023-09-01 14:35:00|28713.6|28698.6|28751.1|28736.1|28761.1|28746.1|28711.1|28696.1|91
1693579200000|2023-09-01 14:40:00|28756.1|28741.1|28746.1|28731.1|28756.1|28741.1|28738.6|28723.6|148
1693579500000|2023-09-01 14:45:00|28748.6|28733.6|28718.6|28703.6|28751.1|28736.1|28706.1|28691.1|128
1693579800000|2023-09-01 14:50:00|28716.1|28701.1|28706.1|28691.1|28726.1|28711.1|28706.1|28691.1|60
1693580100000|2023-09-01 14:55:00|28708.6|28693.6|28691.1|28676.1|28716.1|28701.1|28681.1|28666.1|133
1693580400000|2023-09-01 15:00:00|28686.1|28671.1|28706.1|28691.1|28706.1|28691.1|28678.6|28663.6|116
1693580700000|2023-09-01 15:05:00|28703.6|28688.6|28688.6|28673.6|28708.6|28693.6|28686.1|28671.1|100
1693581000000|2023-09-01 15:10:00|28686.1|28671.1|28676.1|28661.1|28691.1|28676.1|28671.1|28656.1|234
1693581300000|2023-09-01 15:15:00|28673.6|28658.6|28696.1|28681.1|28696.1|28681.1|28666.1|28651.1|238
1693581600000|2023-09-01 15:20:00|28691.1|28676.1|28696.1|28681.1|28701.1|28686.1|28681.1|28666.1|228
1693581900000|2023-09-01 15:25:00|28701.1|28686.1|28666.1|28651.1|28701.1|28686.1|28661.1|28646.1|422
1693582200000|2023-09-01 15:30:00|28663.6|28648.6|28651.1|28636.1|28668.6|28653.6|28636.1|28621.1|395
1693582500000|2023-09-01 15:35:00|28656.1|28641.1|28666.1|28651.1|28676.1|28661.1|28656.1|28641.1|169
1693582800000|2023-09-01 15:40:00|28661.1|28646.1|28666.1|28651.1|28666.1|28651.1|28656.1|28641.1|69
1693583100000|2023-09-01 15:45:00|28663.6|28648.6|28641.1|28626.1|28666.1|28651.1|28638.6|28623.6|32
1693583400000|2023-09-01 15:50:00|28643.6|28623.6|28648.6|28628.6|28648.6|28628.6|28638.6|28618.6|37
1693583700000|2023-09-01 15:55:00|28643.6|28623.6|28643.6|28618.6|28648.6|28628.6|28638.6|28618.6|63
1693584000000|2023-09-01 16:00:00|28638.6|28613.6|28623.6|28603.6|28643.6|28618.6|28623.6|28603.6|87
1693584300000|2023-09-01 16:05:00|28628.6|28598.6|28643.6|28623.6|28648.6|28623.6|28623.6|28598.6|43
1693584600000|2023-09-01 16:10:00|28648.6|28628.6|28658.6|28633.6|28658.6|28638.6|28643.6|28623.6|30
1693584900000|2023-09-01 16:15:00|28653.6|28638.6|28678.6|28658.6|28683.6|28658.6|28653.6|28638.6|27
1693585200000|2023-09-01 16:20:00|28683.6|28663.6|28683.6|28663.6|28693.6|28673.6|28678.6|28658.6|50
1693585500000|2023-09-01 16:25:00|28688.6|28668.6|28683.6|28663.6|28693.6|28673.6|28683.6|28658.6|26
1693585800000|2023-09-01 16:30:00|28688.6|28668.6|28688.6|28668.6|28698.6|28678.6|28688.6|28663.6|15
1693586100000|2023-09-01 16:35:00|28683.6|28663.6|28678.6|28658.6|28688.6|28668.6|28678.6|28658.6|17
1693586400000|2023-09-01 16:40:00|28683.6|28663.6|28663.6|28643.6|28683.6|28663.6|28663.6|28638.6|8
1693586700000|2023-09-01 16:45:00|28668.6|28638.6|28678.6|28658.6|28678.6|28658.6|28668.6|28638.6|17
1693587000000|2023-09-01 16:50:00|28683.6|28663.6|28693.6|28673.6|28693.6|28673.6|28683.6|28658.6|8
1693587300000|2023-09-01 16:55:00|28698.6|28668.6|28693.6|28668.6|28698.6|28678.6|28683.6|28663.6|18
1693587600000|2023-09-01 17:00:00|28688.6|28673.6|28683.6|28663.6|28698.6|28678.6|28683.6|28663.6|21
1693587900000|2023-09-01 17:05:00|28688.6|28668.6|28683.6|28663.6|28688.6|28668.6|28683.6|28663.6|10
1693588200000|2023-09-01 17:10:00|28688.6|28668.6|28693.6|28673.6|28693.6|28673.6|28688.6|28663.6|14
1693588500000|2023-09-01 17:15:00|28698.6|28678.6|28698.6|28678.6|28698.6|28678.6|28693.6|28668.6|8
1693588800000|2023-09-01 17:20:00|28703.6|28683.6|28688.6|28668.6|28703.6|28683.6|28688.6|28668.6|7
1693589100000|2023-09-01 17:25:00|28683.6|28663.6|28678.6|28658.6|28688.6|28663.6|28678.6|28658.6|7
1693589400000|2023-09-01 17:30:00|28683.6|28663.6|28688.6|28668.6|28693.6|28673.6|28683.6|28658.6|6
1693589700000|2023-09-01 17:35:00|28693.6|28663.6|28693.6|28673.6|28693.6|28673.6|28688.6|28663.6|1
1693590000000|2023-09-01 17:40:00|28688.6|28668.6|28683.6|28663.6|28688.6|28673.6|28678.6|28658.6|10
1693590300000|2023-09-01 17:45:00|28688.6|28658.6|28683.6|28663.6|28688.6|28668.6|28678.6|28658.6|11
1693590600000|2023-09-01 17:50:00|28678.6|28658.6|28683.6|28663.6|28688.6|28663.6|28678.6|28658.6|6
1693590900000|2023-09-01 17:55:00|28688.6|28668.6|28698.6|28673.6|28698.6|28678.6|28688.6|28668.6|4
1693591200000|2023-09-01 18:00:00|28693.6|28678.6|28703.6|28683.6|28703.6|28683.6|28693.6|28673.6|4
1693591500000|2023-09-01 18:05:00|28698.6|28678.6|28708.6|28683.6|28708.6|28683.6|28698.6|28678.6|3
1693591800000|2023-09-01 18:10:00|28703.6|28678.6|28708.6|28688.6|28708.6|28688.6|28703.6|28678.6|11
1693592100000|2023-09-01 18:15:00|28703.6|28683.6|28703.6|28683.6|28703.6|28688.6|28703.6|28683.6|2
1693592400000|2023-09-01 18:20:00|28698.6|28678.6|28693.6|28673.6|28698.6|28678.6|28693.6|28673.6|7
1693592700000|2023-09-01 18:25:00|28688.6|28668.6|28683.6|28668.6|28688.6|28668.6|28683.6|28658.6|10
1693593000000|2023-09-01 18:30:00|28681.1|28666.1|28681.1|28666.1|28686.1|28671.1|28676.1|28661.1|9
1693593300000|2023-09-01 18:35:00|28683.6|28668.6|28681.1|28666.1|28683.6|28668.6|28676.1|28661.1|0
1693593600000|2023-09-01 18:40:00|28686.1|28671.1|28686.1|28671.1|28691.1|28676.1|28681.1|28666.1|15
1693593900000|2023-09-01 18:45:00|28688.6|28673.6|28691.1|28676.1|28693.6|28678.6|28688.6|28673.6|6
1693594200000|2023-09-01 18:50:00|28693.6|28678.6|28701.1|28686.1|28703.6|28688.6|28691.1|28676.1|2
1693594500000|2023-09-01 18:55:00|28703.6|28688.6|28706.1|28691.1|28706.1|28691.1|28698.6|28683.6|3
1693594800000|2023-09-01 19:00:00|28703.6|28688.6|28696.1|28681.1|28706.1|28691.1|28696.1|28681.1|6
1693595100000|2023-09-01 19:05:00|28698.6|28683.6|28701.1|28686.1|28701.1|28686.1|28691.1|28676.1|5
1693595400000|2023-09-01 19:10:00|28703.6|28688.6|28706.1|28691.1|28708.6|28693.6|28698.6|28683.6|8
1693595700000|2023-09-01 19:15:00|28708.6|28693.6|28701.1|28686.1|28708.6|28693.6|28701.1|28686.1|15
1693596000000|2023-09-01 19:20:00|28703.6|28688.6|28713.6|28698.6|28713.6|28698.6|28701.1|28686.1|6
1693596300000|2023-09-01 19:25:00|28711.1|28696.1|28716.1|28701.1|28721.1|28706.1|28708.6|28693.6|7
1693596600000|2023-09-01 19:30:00|28721.1|28706.1|28721.1|28706.1|28726.1|28711.1|28716.1|28701.1|32
1693596900000|2023-09-01 19:35:00|28718.6|28703.6|28716.1|28701.1|28718.6|28703.6|28711.1|28696.1|1
1693597200000|2023-09-01 19:40:00|28718.6|28703.6|28713.6|28698.6|28721.1|28706.1|28713.6|28698.6|5
1693597500000|2023-09-01 19:45:00|28716.1|28701.1|28713.6|28698.6|28716.1|28701.1|28711.1|28696.1|11
1693597800000|2023-09-01 19:50:00|28711.1|28696.1|28728.6|28713.6|28728.6|28713.6|28708.6|28693.6|14
1693598100000|2023-09-01 19:55:00|28731.1|28716.1|28738.6|28723.6|28741.1|28726.1|28723.6|28708.6|25
1693598400000|2023-09-01 20:00:00|28745.9|28705.9|28750.2|28710.2|28760.8|28720.8|28745.9|28705.9|4
1693598700000|2023-09-01 20:05:00|28748.2|28708.2|28748.2|28708.2|28750.2|28710.2|28743.5|28703.5|0
1693599000000|2023-09-01 20:10:00|28746.9|28706.9|28750.2|28710.2|28750.2|28710.2|28746.9|28706.9|0
1693599300000|2023-09-01 20:15:00|28748.2|28708.2|28746.9|28706.9|28748.2|28708.2|28743.5|28703.5|0
1693599600000|2023-09-01 20:20:00|28746.8|28706.8|28746.9|28706.9|28748.2|28708.2|28745.5|28705.5|0
1693599900000|2023-09-01 20:25:00|28746.8|28706.8|28746.9|28706.9|28746.9|28706.9|28743.5|28703.5|0
1693600200000|2023-09-01 20:30:00|28748.2|28708.2|28742.2|28702.2|28748.2|28708.2|28742.2|28702.2|0
1693600500000|2023-09-01 20:35:00|28742.1|28702.1|28735.5|28695.5|28742.1|28702.1|28735.5|28695.5|0
1693600800000|2023-09-01 20:40:00|28735.6|28695.6|28738.9|28698.9|28738.9|28698.9|28734.2|28694.2|0
1693601100000|2023-09-01 20:45:00|28738.8|28698.8|28735.5|28695.5|28738.9|28698.9|28734.2|28694.2|0
1693601400000|2023-09-01 20:50:00|28735.6|28695.6|28735.5|28695.5|28737.5|28697.5|28735.5|28695.5|0
1693601700000|2023-09-01 20:55:00|28735.6|28695.6|28733.5|28693.5|28737.5|28697.5|28732.2|28692.2|0
1693778400000|2023-09-03 22:00:00|28739.4|28699.4|28734.8|28694.8|28741.5|28701.5|28734.1|28694.1|0
1693778700000|2023-09-03 22:05:00|28735.4|28695.4|28722|28682|28736.1|28696.1|28722|28682|0
1693779000000|2023-09-03 22:10:00|28721.4|28681.4|28722|28682|28731.4|28691.4|28720|28680|0
1693779300000|2023-09-03 22:15:00|28722.1|28682.1|28720|28680|28725.4|28685.4|28717.4|28677.4|0
1693779600000|2023-09-03 22:20:00|28718.7|28678.7|28722|28682|28722|28682|28718.7|28678.7|0
1693779900000|2023-09-03 22:25:00|28720|28680|28720|28680|28722|28682|28717.4|28677.4|0
1693780200000|2023-09-03 22:30:00|28718.7|28678.7|28720|28680|28720|28680|28717.4|28677.4|0
1693780500000|2023-09-03 22:35:00|28720.1|28680.1|28718.7|28678.7|28725.4|28685.4|28718.7|28678.7|0
1693780800000|2023-09-03 22:40:00|28717.4|28677.4|28723.4|28683.4|28723.4|28683.4|28717.4|28677.4|0
1693781100000|2023-09-03 22:45:00|28723.3|28683.3|28720|28680|28723.4|28683.4|28718.7|28678.7|0
1693781400000|2023-09-03 22:50:00|28719.4|28679.4|28722|28682|28722|28682|28718.7|28678.7|0
1693781700000|2023-09-03 22:55:00|28722.1|28682.1|28720|28680|28725.4|28685.4|28718.7|28678.7|0
1693782000000|2023-09-03 23:00:00|28720.1|28680.1|28720|28680|28722|28682|28717.4|28677.4|0
1693782300000|2023-09-03 23:05:00|28718.7|28678.7|28720|28680|28720|28680|28717.4|28677.4|0
1693782600000|2023-09-03 23:10:00|28718.7|28678.7|28718.7|28678.7|28718.7|28678.7|28718.7|28678.7|0
1693782900000|2023-09-03 23:15:00|28718.8|28678.8|28720|28680|28720|28680|28717.4|28677.4|0
1693783200000|2023-09-03 23:20:00|28718.7|28678.7|28718.7|28678.7|28720|28680|28718.7|28678.7|0
1693783500000|2023-09-03 23:25:00|28717.4|28677.4|28718.7|28678.7|28718.7|28678.7|28717.4|28677.4|0
1693783800000|2023-09-03 23:30:00|28718.8|28678.8|28718.7|28678.7|28722|28682|28718.7|28678.7|0
1693784100000|2023-09-03 23:35:00|28717.4|28677.4|28718.7|28678.7|28720|28680|28717.4|28677.4|0
1693784400000|2023-09-03 23:40:00|28717.4|28677.4|28725.4|28685.4|28725.4|28685.4|28717.4|28677.4|0
1693784700000|2023-09-03 23:45:00|28726.7|28686.7|28731.4|28691.4|28731.4|28691.4|28726.7|28686.7|0
1693785000000|2023-09-03 23:50:00|28730.1|28690.1|28732.8|28692.8|28732.8|28692.8|28728.1|28688.1|0
1693785300000|2023-09-03 23:55:00|28732.7|28692.7|28730.1|28690.1|28732.7|28692.7|28726.7|28686.7|0
1693785600000|2023-09-04 00:00:00|28731.4|28691.4|28728.1|28688.1|28736.1|28696.1|28728.1|28688.1|0
1693785900000|2023-09-04 00:05:00|28730.1|28690.1|28732.8|28692.8|28734.8|28694.8|28726.7|28686.7|0
1693786200000|2023-09-04 00:10:00|28734.8|28694.8|28726.5|28686.5|28734.8|28694.8|28726.3|28686.3|0
1693786500000|2023-09-04 00:15:00|28727.8|28687.8|28735.4|28695.4|28741.9|28701.9|28725.1|28685.1|0
1693786800000|2023-09-04 00:20:00|28741.9|28701.9|28742|28702|28742|28702|28735.4|28695.4|0
1693787100000|2023-09-04 00:25:00|28742.1|28702.1|28735.6|28695.6|28742.1|28702.1|28735.6|28695.6|0
1693787400000|2023-09-04 00:30:00|28735.7|28695.7|28735.7|28695.7|28742.1|28702.1|28735.6|28695.6|0
1693787700000|2023-09-04 00:35:00|28742.2|28702.2|28742.2|28702.2|28748.7|28708.7|28735.7|28695.7|0
1693788000000|2023-09-04 00:40:00|28735.7|28695.7|28735.7|28695.7|28742.2|28702.2|28729.1|28689.1|0
1693788300000|2023-09-04 00:45:00|28735.8|28695.8|28748.9|28708.9|28748.9|28708.9|28735.7|28695.7|0
1693788600000|2023-09-04 00:50:00|28748.8|28708.8|28748.8|28708.8|28748.9|28708.9|28742.3|28702.3|0
1693788900000|2023-09-04 00:55:00|28748.7|28708.7|28742.3|28702.3|28748.8|28708.8|28735.8|28695.8|0
1693789200000|2023-09-04 01:00:00|28735.8|28695.8|28735.8|28695.8|28735.8|28695.8|28729.1|28689.1|0
1693789500000|2023-09-04 01:05:00|28735.9|28695.9|28735.8|28695.8|28742.4|28702.4|28735.8|28695.8|0
1693789800000|2023-09-04 01:10:00|28742.3|28702.3|28742.2|28702.2|28742.3|28702.3|28742.2|28702.2|0
1693790100000|2023-09-04 01:15:00|28735.7|28695.7|28735.6|28695.6|28742.2|28702.2|28728.9|28688.9|0
1693790400000|2023-09-04 01:20:00|28735.5|28695.5|28742.3|28702.3|28749|28709|28728.9|28688.9|0
1693790700000|2023-09-04 01:25:00|28742.4|28702.4|28755.3|28715.3|28762|28722|28742.4|28702.4|0
1693791000000|2023-09-04 01:30:00|28748.8|28708.8|28742.1|28702.1|28748.8|28708.8|28735.6|28695.6|0
1693791300000|2023-09-04 01:35:00|28742.2|28702.2|28728.9|28688.9|28742.2|28702.2|28728.9|28688.9|0
1693791600000|2023-09-04 01:40:00|28729|28689|28735.6|28695.6|28742|28702|28728.9|28688.9|0
1693791900000|2023-09-04 01:45:00|28735.5|28695.5|28735.5|28695.5|28735.6|28695.6|28735.3|28695.3|0
1693792200000|2023-09-04 01:50:00|28735.4|28695.4|28722.4|28682.4|28735.5|28695.5|28722.3|28682.3|0
1693792500000|2023-09-04 01:55:00|28722.3|28682.3|28735.4|28695.4|28735.5|28695.5|28722.3|28682.3|0
1693792800000|2023-09-04 02:00:00|28735.5|28695.5|28742|28702|28742.1|28702.1|28735.4|28695.4|0
1693793100000|2023-09-04 02:05:00|28742.1|28702.1|28741.8|28701.8|28742.1|28702.1|28735.2|28695.2|0
1693793400000|2023-09-04 02:10:00|28741.9|28701.9|28741.8|28701.8|28741.9|28701.9|28741.7|28701.7|0
1693793700000|2023-09-04 02:15:00|28741.7|28701.7|28741.8|28701.8|28741.8|28701.8|28741.7|28701.7|0
1693794000000|2023-09-04 02:20:00|28741.7|28701.7|28761.3|28721.3|28761.3|28721.3|28741.7|28701.7|0
1693794300000|2023-09-04 02:25:00|28754.8|28714.8|28761.5|28721.5|28761.6|28721.6|28754.8|28714.8|0
1693794600000|2023-09-04 02:30:00|28761.4|28721.4|28761.5|28721.5|28761.6|28721.6|28755|28715|0
1693794900000|2023-09-04 02:35:00|28761.6|28721.6|28761.7|28721.7|28768.2|28728.2|28761.5|28721.5|0
1693795200000|2023-09-04 02:40:00|28768.2|28728.2|28774.8|28734.8|28774.8|28734.8|28761.6|28721.6|0
1693795500000|2023-09-04 02:45:00|28774.7|28734.7|28774.8|28734.8|28781.3|28741.3|28774.7|28734.7|0
1693795800000|2023-09-04 02:50:00|28774.9|28734.9|28774.9|28734.9|28774.9|28734.9|28774.8|28734.8|0
1693796100000|2023-09-04 02:55:00|28775|28735|28775|28735|28781.4|28741.4|28774.9|28734.9|0
1693796400000|2023-09-04 03:00:00|28810.8|28770.8|28804.1|28764.1|28810.8|28770.8|28804.1|28764.1|0
1693796700000|2023-09-04 03:05:00|28804.2|28764.2|28797.7|28757.7|28804.2|28764.2|28797.6|28757.6|0
1693797000000|2023-09-04 03:10:00|28804.2|28764.2|28797.6|28757.6|28804.2|28764.2|28797.6|28757.6|0
1693797300000|2023-09-04 03:15:00|28774.8|28734.8|28774.8|28734.8|28774.9|28734.9|28774.8|28734.8|0
1693797600000|2023-09-04 03:20:00|28774.9|28734.9|28774.9|28734.9|28781.5|28741.5|28774.8|28734.8|0
1693797900000|2023-09-04 03:25:00|28774.8|28734.8|28768.2|28728.2|28774.9|28734.9|28768.2|28728.2|0
1693798200000|2023-09-04 03:30:00|28768.3|28728.3|28768.3|28728.3|28774.8|28734.8|28768.2|28728.2|0
1693798500000|2023-09-04 03:35:00|28774.8|28734.8|28768.2|28728.2|28774.8|28734.8|28761.6|28721.6|0
1693798800000|2023-09-04 03:40:00|28761.7|28721.7|28768.2|28728.2|28768.3|28728.3|28761.7|28721.7|0
1693799100000|2023-09-04 03:45:00|28768.1|28728.1|28768.1|28728.1|28768.2|28728.2|28761.6|28721.6|0
1693800600000|2023-09-04 04:10:00|28768.2|28728.2|28768.1|28728.1|28768.2|28728.2|28768|28728|0
1693801200000|2023-09-04 04:20:00|28774.6|28734.6|28768.1|28728.1|28774.6|28734.6|28768.1|28728.1|0
1693801500000|2023-09-04 04:25:00|28768.2|28728.2|28768.1|28728.1|28774.6|28734.6|28768.1|28728.1|0
1693801800000|2023-09-04 04:30:00|28768.2|28728.2|28768|28728|28774.6|28734.6|28768|28728|0
1693802100000|2023-09-04 04:35:00|28768.1|28728.1|28768.1|28728.1|28768.1|28728.1|28768|28728|0
1693802700000|2023-09-04 04:45:00|28767.9|28727.9|28767.9|28727.9|28767.9|28727.9|28767.9|28727.9|0
1693803000000|2023-09-04 04:50:00|28767.8|28727.8|28767.9|28727.9|28767.9|28727.9|28767.8|28727.8|0
1693803300000|2023-09-04 04:55:00|28774.4|28734.4|28767.9|28727.9|28774.4|28734.4|28767.9|28727.9|0
1693803600000|2023-09-04 05:00:00|28768|28728|28771|28731|28774.4|28734.4|28767.8|28727.8|0
1693803900000|2023-09-04 05:05:00|28767.8|28727.8|28767.8|28727.8|28774.4|28734.4|28767.8|28727.8|0
1693804200000|2023-09-04 05:10:00|28767.9|28727.9|28774.5|28734.5|28774.5|28734.5|28767.8|28727.8|0
1693804500000|2023-09-04 05:15:00|28781|28741|28787.8|28747.8|28787.9|28747.9|28781|28741|0
1693804800000|2023-09-04 05:20:00|28787.7|28747.7|28784.5|28744.5|28787.7|28747.7|28781.2|28741.2|0
1693805100000|2023-09-04 05:25:00|28787.7|28747.7|28781.2|28741.2|28787.7|28747.7|28781.2|28741.2|0
1693805400000|2023-09-04 05:30:00|28781.3|28741.3|28787.8|28747.8|28787.8|28747.8|28781.2|28741.2|0
1693805700000|2023-09-04 05:35:00|28787.7|28747.7|28774.7|28734.7|28787.7|28747.7|28768.2|28728.2|0
1693806000000|2023-09-04 05:40:00|28774.8|28734.8|28781.3|28741.3|28781.3|28741.3|28774.8|28734.8|0
1693806300000|2023-09-04 05:45:00|28774.8|28734.8|28781.3|28741.3|28781.3|28741.3|28768.2|28728.2|0
1693806600000|2023-09-04 05:50:00|28787.7|28747.7|28787.9|28747.9|28787.9|28747.9|28781.3|28741.3|0
1693806900000|2023-09-04 05:55:00|28788|28748|28787.9|28747.9|28788|28748|28774.8|28734.8|0
1693807200000|2023-09-04 06:00:00|28781.5|28741.5|28815.2|28800.2|28815.2|28800.2|28768.1|28728.1|72
1693807500000|2023-09-04 06:05:00|28817.7|28802.7|28805.2|28790.2|28817.7|28802.7|28802.7|28787.7|21
1693807800000|2023-09-04 06:10:00|28807.7|28792.7|28790.2|28775.2|28807.7|28792.7|28787.7|28772.7|9
1693808100000|2023-09-04 06:15:00|28787.7|28772.7|28812.7|28797.7|28812.7|28797.7|28782.7|28767.7|24
1693808400000|2023-09-04 06:20:00|28810.2|28795.2|28812.7|28797.7|28817.7|28802.7|28802.7|28787.7|26
1693808700000|2023-09-04 06:25:00|28810.2|28795.2|28837.7|28822.7|28837.7|28822.7|28810.2|28795.2|32
1693809000000|2023-09-04 06:30:00|28832.7|28817.7|28857.7|28842.7|28857.7|28842.7|28832.7|28817.7|60
1693809300000|2023-09-04 06:35:00|28855.2|28840.2|28837.7|28822.7|28855.2|28840.2|28837.7|28822.7|18
1693809600000|2023-09-04 06:40:00|28842.7|28827.7|28802.7|28787.7|28842.7|28827.7|28802.7|28787.7|35
1693809900000|2023-09-04 06:45:00|28797.7|28782.7|28795.2|28780.2|28805.2|28790.2|28792.7|28777.7|30
1693810200000|2023-09-04 06:50:00|28797.7|28782.7|28807.7|28792.7|28812.7|28797.7|28797.7|28782.7|12
1693810500000|2023-09-04 06:55:00|28810.2|28795.2|28817.7|28802.7|28822.7|28807.7|28805.2|28790.2|10
1693810800000|2023-09-04 07:00:00|28820.2|28805.2|28845.2|28830.2|28857.7|28842.7|28797.7|28782.7|443
1693811100000|2023-09-04 07:05:00|28847.7|28832.7|28872.7|28857.7|28877.7|28862.7|28835.2|28820.2|308
1693811400000|2023-09-04 07:10:00|28870.2|28855.2|28827.7|28812.7|28872.7|28857.7|28827.7|28812.7|126
1693811700000|2023-09-04 07:15:00|28830.2|28815.2|28840.2|28825.2|28852.7|28837.7|28822.7|28807.7|192
1693812000000|2023-09-04 07:20:00|28842.7|28827.7|28887.7|28872.7|28887.7|28872.7|28832.7|28817.7|144
1693812300000|2023-09-04 07:25:00|28890.2|28875.2|28882.7|28867.7|28897.7|28882.7|28877.7|28862.7|141
1693812600000|2023-09-04 07:30:00|28887.7|28872.7|28877.7|28862.7|28902.7|28887.7|28867.7|28852.7|211
1693812900000|2023-09-04 07:35:00|28875.2|28860.2|28890.2|28875.2|28902.7|28887.7|28872.7|28857.7|180
1693813200000|2023-09-04 07:40:00|28887.5|28872.5|28890|28875|28905|28890|28875|28860|216
1693813500000|2023-09-04 07:45:00|28892.5|28877.5|28885|28870|28895|28880|28875|28860|94
1693813800000|2023-09-04 07:50:00|28882.5|28867.5|28845|28830|28895|28880|28842.5|28827.5|70
1693814100000|2023-09-04 07:55:00|28840|28825|28865|28850|28867.5|28852.5|28840|28825|76
1693814400000|2023-09-04 08:00:00|28867.5|28852.5|28850|28835|28870|28855|28840|28825|80
1693814700000|2023-09-04 08:05:00|28855|28840|28860|28845|28865|28850|28845|28830|52
1693815000000|2023-09-04 08:10:00|28862.5|28847.5|28885|28870|28885|28870|28860|28845|27
1693815300000|2023-09-04 08:15:00|28890|28875|28880|28865|28890|28875|28875|28860|30
1693815600000|2023-09-04 08:20:00|28885|28870|28895|28880|28905|28890|28880|28865|52
1693815900000|2023-09-04 08:25:00|28897.5|28882.5|28880|28865|28900|28885|28875|28860|59
1693816200000|2023-09-04 08:30:00|28885|28870|28875|28860|28890|28875|28865|28850|63
1693816500000|2023-09-04 08:35:00|28877.5|28862.5|28885|28870|28895|28880|28872.5|28857.5|33
1693816800000|2023-09-04 08:40:00|28887.5|28872.5|28870|28855|28887.5|28872.5|28865|28850|49
1693817100000|2023-09-04 08:45:00|28872.5|28857.5|28877.5|28862.5|28880|28865|28860|28845|48
1693817400000|2023-09-04 08:50:00|28880|28865|28855|28840|28880|28865|28850|28835|59
1693817700000|2023-09-04 08:55:00|28857.5|28842.5|28862.5|28847.5|28870|28855|28855|28840|51
1693818000000|2023-09-04 09:00:00|28865|28850|28865|28850|28875|28860|28860|28845|31
1693818300000|2023-09-04 09:05:00|28870|28855|28880|28865|28885|28870|28865|28850|47
1693818600000|2023-09-04 09:10:00|28877.5|28862.5|28875|28860|28885|28870|28872.5|28857.5|36
1693818900000|2023-09-04 09:15:00|28880|28865|28887.5|28872.5|28890|28875|28870|28855|42
1693819200000|2023-09-04 09:20:00|28890|28875|28905|28890|28910|28895|28887.5|28872.5|56
1693819500000|2023-09-04 09:25:00|28907.5|28892.5|28885|28870|28910|28895|28880|28865|43
1693819800000|2023-09-04 09:30:00|28887.5|28872.5|28870|28855|28890|28875|28870|28855|66
1693820100000|2023-09-04 09:35:00|28867.5|28852.5|28870|28855|28880|28865|28860|28845|26
1693820400000|2023-09-04 09:40:00|28875|28860|28860|28845|28875|28860|28857.5|28842.5|26
1693820700000|2023-09-04 09:45:00|28862.5|28847.5|28855|28840|28865|28850|28845|28830|33
1693821000000|2023-09-04 09:50:00|28850|28835|28845|28830|28852.5|28837.5|28842.5|28827.5|38
1693821300000|2023-09-04 09:55:00|28842.5|28827.5|28850|28835|28850|28835|28830|28815|56
1693821600000|2023-09-04 10:00:00|28845|28830|28855|28840|28860|28845|28845|28830|20
1693821900000|2023-09-04 10:05:00|28857.5|28842.5|28860|28845|28860|28845|28850|28835|22
1693822200000|2023-09-04 10:10:00|28862.5|28847.5|28847.5|28832.5|28870|28855|28845|28830|65
1693822500000|2023-09-04 10:15:00|28845|28830|28855|28840|28857.5|28842.5|28845|28830|23
1693822800000|2023-09-04 10:20:00|28852.5|28837.5|28840|28825|28852.5|28837.5|28835|28820|22
1693823100000|2023-09-04 10:25:00|28837.5|28822.5|28830|28815|28842.5|28827.5|28830|28815|28
1693823400000|2023-09-04 10:30:00|28827.5|28812.5|28835|28820|28845|28830|28825|28810|43
1693823700000|2023-09-04 10:35:00|28837.5|28822.5|28835|28820|28837.5|28822.5|28820|28805|36
1693824000000|2023-09-04 10:40:00|28830|28815|28820|28805|28830|28815|28820|28805|19
1693824300000|2023-09-04 10:45:00|28815|28800|28820|28805|28820|28805|28815|28800|30
1693824600000|2023-09-04 10:50:00|28815|28800|28815|28800|28820|28805|28805|28790|48
1693824900000|2023-09-04 10:55:00|28810|28795|28825|28810|28825|28810|28805|28790|38
1693825200000|2023-09-04 11:00:00|28827.5|28812.5|28840|28825|28840|28825|28820|28805|26
1693825500000|2023-09-04 11:05:00|28842.5|28827.5|28817.5|28802.5|28842.5|28827.5|28815|28800|24
1693825800000|2023-09-04 11:10:00|28820|28805|28815|28800|28822.5|28807.5|28815|28800|15
1693826100000|2023-09-04 11:15:00|28817.5|28802.5|28812.5|28797.5|28820|28805|28810|28795|36
1693826400000|2023-09-04 11:20:00|28810|28795|28795|28780|28812.5|28797.5|28795|28780|45
1693826700000|2023-09-04 11:25:00|28797.5|28782.5|28790|28775|28797.5|28782.5|28777.5|28762.5|52
1693827000000|2023-09-04 11:30:00|28800|28785|28805|28790|28805|28790|28790|28775|62
1693827300000|2023-09-04 11:35:00|28802.5|28787.5|28785|28770|28805|28790|28780|28765|54
1693827600000|2023-09-04 11:40:00|28784.1|28769.1|28794.1|28779.1|28794.1|28779.1|28781.6|28766.6|14
1693827900000|2023-09-04 11:45:00|28799.1|28784.1|28784.1|28769.1|28801.6|28786.6|28784.1|28769.1|47
1693828200000|2023-09-04 11:50:00|28781.6|28766.6|28789.1|28774.1|28794.1|28779.1|28779.1|28764.1|28
1693828500000|2023-09-04 11:55:00|28786.6|28771.6|28794.1|28779.1|28794.1|28779.1|28784.1|28769.1|17
1693828800000|2023-09-04 12:00:00|28791.6|28776.6|28774.1|28759.1|28794.1|28779.1|28769.1|28754.1|70
1693829100000|2023-09-04 12:05:00|28779.1|28764.1|28774.1|28759.1|28779.1|28764.1|28759.1|28744.1|102
1693829400000|2023-09-04 12:10:00|28769.1|28754.1|28769.1|28754.1|28784.1|28769.1|28769.1|28754.1|62
1693829700000|2023-09-04 12:15:00|28766.6|28751.6|28769.1|28754.1|28776.6|28761.6|28764.1|28749.1|29
1693830000000|2023-09-04 12:20:00|28771.6|28756.6|28759.1|28744.1|28771.6|28756.6|28754.1|28739.1|57
1693830300000|2023-09-04 12:25:00|28756.6|28741.6|28776.6|28761.6|28786.6|28771.6|28756.6|28741.6|93
1693830600000|2023-09-04 12:30:00|28774.1|28759.1|28754.1|28739.1|28776.6|28761.6|28751.6|28736.6|53
1693830900000|2023-09-04 12:35:00|28751.6|28736.6|28751.6|28736.6|28754.1|28739.1|28744.1|28729.1|44
1693831200000|2023-09-04 12:40:00|28754.1|28739.1|28744.1|28729.1|28754.1|28739.1|28729.1|28714.1|97
1693831500000|2023-09-04 12:45:00|28741.6|28726.6|28744.1|28729.1|28744.1|28729.1|28724.1|28709.1|55
1693831800000|2023-09-04 12:50:00|28741.6|28726.6|28769.1|28754.1|28769.1|28754.1|28739.1|28724.1|53
1693832100000|2023-09-04 12:55:00|28774.1|28759.1|28761.6|28746.6|28779.1|28764.1|28759.1|28744.1|45
1693832400000|2023-09-04 13:00:00|28759.1|28744.1|28754.1|28739.1|28764.1|28749.1|28749.1|28734.1|33
1693832700000|2023-09-04 13:05:00|28759.1|28744.1|28759.1|28744.1|28764.1|28749.1|28749.1|28734.1|31
1693833000000|2023-09-04 13:10:00|28756.6|28741.6|28744.1|28729.1|28759.1|28744.1|28744.1|28729.1|43
1693833300000|2023-09-04 13:15:00|28741.6|28726.6|28759.1|28744.1|28759.1|28744.1|28734.1|28719.1|55
1693833600000|2023-09-04 13:20:00|28756.6|28741.6|28751.6|28736.6|28759.1|28744.1|28749.1|28734.1|26
1693833900000|2023-09-04 13:25:00|28749.1|28734.1|28756.6|28741.6|28756.6|28741.6|28744.1|28729.1|55
1693834200000|2023-09-04 13:30:00|28754.1|28739.1|28749.1|28734.1|28759.1|28744.1|28744.1|28729.1|23
1693834500000|2023-09-04 13:35:00|28751.6|28736.6|28739.1|28724.1|28754.1|28739.1|28739.1|28724.1|17
1693834800000|2023-09-04 13:40:00|28736.6|28721.6|28754.1|28739.1|28754.1|28739.1|28734.1|28719.1|63
1693835100000|2023-09-04 13:45:00|28749.1|28734.1|28734.1|28719.1|28749.1|28734.1|28734.1|28719.1|32
1693835400000|2023-09-04 13:50:00|28739.1|28724.1|28739.1|28724.1|28744.1|28729.1|28729.1|28714.1|52
1693835700000|2023-09-04 13:55:00|28736.6|28721.6|28724.1|28709.1|28739.1|28724.1|28724.1|28709.1|30
1693836000000|2023-09-04 14:00:00|28719.1|28704.1|28699.1|28684.1|28719.1|28704.1|28694.1|28679.1|154
1693836300000|2023-09-04 14:05:00|28696.6|28681.6|28684.1|28669.1|28696.6|28681.6|28679.1|28664.1|108
1693836600000|2023-09-04 14:10:00|28686.5|28671.5|28706.5|28691.5|28706.5|28691.5|28686.5|28671.5|52
1693836900000|2023-09-04 14:15:00|28704|28689|28696.5|28681.5|28706.5|28691.5|28691.5|28676.5|92
1693837200000|2023-09-04 14:20:00|28691.5|28676.5|28686.5|28671.5|28696.5|28681.5|28686.5|28671.5|46
1693837500000|2023-09-04 14:25:00|28681.5|28666.5|28651.5|28636.5|28681.5|28666.5|28644|28629|132
1693837800000|2023-09-04 14:30:00|28646.5|28631.5|28636.5|28621.5|28656.5|28641.5|28631.5|28616.5|125
1693838100000|2023-09-04 14:35:00|28634|28619|28641.5|28626.5|28644|28629|28621.5|28606.5|119
1693838400000|2023-09-04 14:40:00|28639|28624|28656.5|28641.5|28661.5|28646.5|28636.5|28621.5|67
1693838700000|2023-09-04 14:45:00|28654|28639|28636.5|28621.5|28656.5|28641.5|28631.5|28616.5|126
1693839000000|2023-09-04 14:50:00|28634|28619|28646.5|28631.5|28646.5|28631.5|28629|28614|70
1693839300000|2023-09-04 14:55:00|28644|28629|28616.5|28601.5|28644|28629|28611.5|28596.5|121
1693839600000|2023-09-04 15:00:00|28614|28599|28636.5|28621.5|28636.5|28621.5|28611.5|28596.5|68
1693839900000|2023-09-04 15:05:00|28634|28619|28641.5|28626.5|28641.5|28626.5|28616.5|28601.5|109
1693840200000|2023-09-04 15:10:00|28644|28629|28646.5|28631.5|28646.5|28631.5|28634|28619|52
1693840500000|2023-09-04 15:15:00|28649|28634|28646.5|28631.5|28649|28634|28636.5|28621.5|107
1693840800000|2023-09-04 15:20:00|28641.5|28626.5|28626.5|28611.5|28641.5|28626.5|28626.5|28611.5|135
1693841100000|2023-09-04 15:25:00|28631.5|28616.5|28636.5|28621.5|28644|28629|28631.5|28616.5|137
1693841400000|2023-09-04 15:30:00|28639|28624|28666.5|28651.5|28669|28654|28636.5|28621.5|396
1693841700000|2023-09-04 15:35:00|28664|28649|28661.5|28646.5|28671.5|28656.5|28656.5|28641.5|200
1693842000000|2023-09-04 15:40:00|28666.5|28651.5|28679|28664|28679|28664|28664|28649|19
1693842300000|2023-09-04 15:45:00|28676.5|28661.5|28676.5|28661.5|28681.5|28666.5|28669|28654|30
1693842600000|2023-09-04 15:50:00|28679|28659|28669|28649|28679|28659|28669|28644|27
1693842900000|2023-09-04 15:55:00|28674|28644|28649|28624|28674|28644|28644|28624|90
1693843200000|2023-09-04 16:00:00|28654|28629|28659|28634|28659|28634|28654|28629|12
1693843500000|2023-09-04 16:05:00|28654|28629|28654|28629|28659|28634|28649|28629|4
1693843800000|2023-09-04 16:10:00|28659|28634|28659|28634|28659|28639|28659|28634|1
1693844100000|2023-09-04 16:15:00|28654|28639|28659|28634|28659|28639|28654|28634|4
1693844400000|2023-09-04 16:20:00|28664|28639|28659|28634|28664|28644|28659|28634|5
1693844700000|2023-09-04 16:25:00|28654|28639|28659|28634|28659|28639|28654|28634|2
1693845000000|2023-09-04 16:30:00|28664|28639|28664|28644|28669|28644|28664|28634|10
1693845300000|2023-09-04 16:35:00|28669|28649|28664|28644|28669|28649|28664|28644|1
1693845600000|2023-09-04 16:40:00|28669|28639|28669|28644|28669|28644|28669|28639|0
1693845900000|2023-09-04 16:45:00|28664|28649|28664|28639|28664|28649|28664|28639|0
1693846200000|2023-09-04 16:50:00||28644||28644||28644||28639|0
1693846500000|2023-09-04 16:55:00|28659|28639|28664|28639|28664|28639|28654|28630|13
1693846800000|2023-09-04 17:00:00|28660.5|28632.5|28658|28630|28660.5|28632.5|28658|28630|0
1693847100000|2023-09-04 17:05:00|28659|28634|28659|28634|28659|28634|28659|28634|0
1693849500000|2023-09-04 17:45:00|28654||28654||28654||28654||0
1693849800000|2023-09-04 17:50:00|28659|28639|28659|28639|28659|28639|28659|28639|0
1693850100000|2023-09-04 17:55:00||28634||28634||28639||28634|1
1693850400000|2023-09-04 18:00:00|28654|28629|28654|28629|28654|28629|28654|28629|2
1693850700000|2023-09-04 18:05:00||28634||28629||28634||28629|1
1693851000000|2023-09-04 18:10:00||28634||28634||28634||28634|0
1693851900000|2023-09-04 18:25:00|28649|28629|28649|28634|28649|28634|28649|28629|5
1693852500000|2023-09-04 18:35:00|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|0
1693852800000|2023-09-04 18:40:00|28649|28634|28649|28634|28649|28634|28649|28634|0
1693854000000|2023-09-04 19:00:00|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|28646.5|28631.5|0
1693854300000|2023-09-04 19:05:00|28649|28634|28649|28634|28649|28634|28649|28634|1
1693854600000|2023-09-04 19:10:00|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|0
1693855500000|2023-09-04 19:25:00|28654|28639|28651.5|28636.5|28654|28639|28651.5|28636.5|1
1693855800000|2023-09-04 19:30:00|28649|28634|28649|28634|28649|28634|28649|28634|0
1693856100000|2023-09-04 19:35:00|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|28651.5|28636.5|0
1693856400000|2023-09-04 19:40:00|||||||||2
1693856700000|2023-09-04 19:45:00|28654|28639|28651.5|28636.5|28654|28639|28651.5|28636.5|1
1693857000000|2023-09-04 19:50:00|28654|28639|28641.5|28626.5|28656.5|28641.5|28629|28614|44
1693857300000|2023-09-04 19:55:00|28644|28629|28641.5|28626.5|28644|28629|28636.5|28621.5|5
1693857600000|2023-09-04 20:00:00|28647.5|28607.5|28654|28614|28654|28614|28647.5|28607.5|1
1693860900000|2023-09-04 20:55:00|28653.7|28613.7|28646|28606|28653.7|28613.7|28646|28606|0
1693861200000|2023-09-04 21:00:00|28646.2|28606.2|28653.3|28613.3|28653.3|28613.3|28646.2|28606.2|0
1693862100000|2023-09-04 21:15:00|28653.1|28613.1|28646|28606|28653.1|28613.1|28646|28606|0
1693864800000|2023-09-04 22:00:00|28646.2|28606.2|28649.3|28609.3|28662|28622|28646.2|28606.2|0
1693865100000|2023-09-04 22:05:00|28647.3|28607.3|28646|28606|28649.3|28609.3|28646|28606|0
1693865400000|2023-09-04 22:10:00|28645.9|28605.9|28641.3|28601.3|28645.9|28605.9|28636.6|28596.6|0
1693865700000|2023-09-04 22:15:00|28641.2|28601.2|28642.6|28602.6|28642.6|28602.6|28639.3|28599.3|0
1693866000000|2023-09-04 22:20:00|28642.7|28602.7|28639.3|28599.3|28644|28604|28636.6|28596.6|0
1693866300000|2023-09-04 22:25:00|28641.3|28601.3|28646|28606|28646|28606|28641.3|28601.3|0
1693866600000|2023-09-04 22:30:00|28645.9|28605.9|28639.3|28599.3|28645.9|28605.9|28639.3|28599.3|0
1693866900000|2023-09-04 22:35:00|28641.3|28601.3|28641.3|28601.3|28642.6|28602.6|28637.9|28597.9|0
1693867200000|2023-09-04 22:40:00|28641.2|28601.2|28644|28604|28644|28604|28639.3|28599.3|0
1693867500000|2023-09-04 22:45:00|28643.9|28603.9|28644|28604|28644|28604|28642.6|28602.6|0
1693867800000|2023-09-04 22:50:00|28643.9|28603.9|28647.3|28607.3|28649.3|28609.3|28642.6|28602.6|0
1693868100000|2023-09-04 22:55:00|28646|28606|28646|28606|28646|28606|28646|28606|0
1693868400000|2023-09-04 23:00:00|28647.3|28607.3|28641.3|28601.3|28647.3|28607.3|28641.3|28601.3|0
1693868700000|2023-09-04 23:05:00|28640.6|28600.6|28646|28606|28646|28606|28639.3|28599.3|0
1693869000000|2023-09-04 23:10:00|28647.3|28607.3|28647.3|28607.3|28649.3|28609.3|28646|28606|0
1693869300000|2023-09-04 23:15:00|28646|28606|28650.7|28610.7|28650.7|28610.7|28646|28606|0
1693869600000|2023-09-04 23:20:00|28652|28612|28650.7|28610.7|28652|28612|28649.3|28609.3|0
1693869900000|2023-09-04 23:25:00|28650.6|28610.6|28650.7|28610.7|28650.7|28610.7|28649.3|28609.3|0
1693870200000|2023-09-04 23:30:00|28650.6|28610.6|28656.7|28616.7|28658.7|28618.7|28647.3|28607.3|0
1693870500000|2023-09-04 23:35:00|28656.6|28616.6|28656.7|28616.7|28656.7|28616.7|28654|28614|0
1693870800000|2023-09-04 23:40:00|28658.7|28618.7|28660|28620|28660|28620|28656.7|28616.7|0
1693871100000|2023-09-04 23:45:00|28658.7|28618.7|28658.7|28618.7|28660|28620|28656.7|28616.7|0
1693871400000|2023-09-04 23:50:00|28660|28620|28656.7|28616.7|28660|28620|28655.3|28615.3|0
1693871700000|2023-09-04 23:55:00|28656|28616|28652|28612|28656.7|28616.7|28652|28612|0
1693872000000|2023-09-05 00:00:00|28652.1|28612.1|28655.3|28615.3|28656.7|28616.7|28650.7|28610.7|0
1693872300000|2023-09-05 00:05:00|28655.4|28615.4|28637.3|28597.3|28656.7|28616.7|28633.3|28593.3|0
1693872600000|2023-09-05 00:10:00|28637.2|28597.2|28629.9|28589.9|28640.6|28600.6|28627.9|28587.9|0
1693872900000|2023-09-05 00:15:00|28631.2|28591.2|28639.6|28599.6|28652.6|28612.6|28629.2|28589.2|0
1693873200000|2023-09-05 00:20:00|28639.5|28599.5|28626.2|28586.2|28646.1|28606.1|28619.7|28579.7|0
1693873500000|2023-09-05 00:25:00|28623|28583|28626.3|28586.3|28632.8|28592.8|28619.6|28579.6|0
1693873800000|2023-09-05 00:30:00|28623|28583|28622.9|28582.9|28626.2|28586.2|28613.1|28573.1|0
1693874100000|2023-09-05 00:35:00|28626.2|28586.2|28626.2|28586.2|28626.3|28586.3|28626.1|28586.1|0
1693874400000|2023-09-05 00:40:00|28626.1|28586.1|28612.9|28572.9|28626.2|28586.2|28606.4|28566.4|0
1693874700000|2023-09-05 00:45:00|28606.4|28566.4|28619.5|28579.5|28619.6|28579.6|28606.3|28566.3|0
1693875000000|2023-09-05 00:50:00|28626|28586|28612.9|28572.9|28626|28586|28606.3|28566.3|0
1693875300000|2023-09-05 00:55:00|28613|28573|28606.3|28566.3|28619.5|28579.5|28606.3|28566.3|0
1693875600000|2023-09-05 01:00:00|28606.4|28566.4|28606|28566|28613.1|28573.1|28599.5|28559.5|0
1693875900000|2023-09-05 01:05:00|28605.9|28565.9|28605.9|28565.9|28606|28566|28599.4|28559.4|0
1693876200000|2023-09-05 01:10:00|28606|28566|28605.9|28565.9|28612.5|28572.5|28605.9|28565.9|0
1693876500000|2023-09-05 01:15:00|28599.5|28559.5|28605.8|28565.8|28605.9|28565.9|28592.6|28552.6|0
1693876800000|2023-09-05 01:20:00|28605.9|28565.9|28612.5|28572.5|28619|28579|28605.8|28565.8|0
1693877100000|2023-09-05 01:25:00|28606.1|28566.1|28625.8|28585.8|28625.8|28585.8|28602.8|28562.8|0
1693877400000|2023-09-05 01:30:00|28625.9|28585.9|28625.9|28585.9|28632.5|28592.5|28612.9|28572.9|0
1693877700000|2023-09-05 01:35:00|28625.8|28585.8|28612.7|28572.7|28625.9|28585.9|28606|28566|0
1693878000000|2023-09-05 01:40:00|28612.8|28572.8|28612.8|28572.8|28619.5|28579.5|28612.8|28572.8|0
1693878300000|2023-09-05 01:45:00|28606.3|28566.3|28592.9|28552.9|28612.8|28572.8|28586.4|28546.4|0
1693878600000|2023-09-05 01:50:00|28586.4|28546.4|28599.5|28559.5|28599.5|28559.5|28586.3|28546.3|0
1693878900000|2023-09-05 01:55:00|28599.4|28559.4|28586.5|28546.5|28599.5|28559.5|28586.3|28546.3|0
1693879200000|2023-09-05 02:00:00|28586.6|28546.6|28586.7|28546.7|28586.7|28546.7|28586.5|28546.5|0
1693879500000|2023-09-05 02:05:00|28586.6|28546.6|28586.7|28546.7|28593.2|28553.2|28586.5|28546.5|0
1693879800000|2023-09-05 02:10:00|28580.2|28540.2|28580.1|28540.1|28586.4|28546.4|28573.3|28533.3|0
1693880100000|2023-09-05 02:15:00|28580|28540|28586.6|28546.6|28586.7|28546.7|28573.5|28533.5|0
1693880400000|2023-09-05 02:20:00|28586.7|28546.7|28573.4|28533.4|28586.7|28546.7|28573.3|28533.3|0
1693880700000|2023-09-05 02:25:00|28573.5|28533.5|28573.5|28533.5|28573.5|28533.5|28573.3|28533.3|0
1693881000000|2023-09-05 02:30:00|28573.4|28533.4|28572.7|28532.7|28573.5|28533.5|28566.1|28526.1|0
1693881300000|2023-09-05 02:35:00|28579.2|28539.2|28572.7|28532.7|28579.3|28539.3|28572.7|28532.7|0
1693881600000|2023-09-05 02:40:00|28572.8|28532.8|28579.2|28539.2|28579.2|28539.2|28572.7|28532.7|0
1693881900000|2023-09-05 02:45:00|28579.1|28539.1|28592.4|28552.4|28592.4|28552.4|28579.1|28539.1|0
1693882200000|2023-09-05 02:50:00|28585.9|28545.9|28585.9|28545.9|28592.5|28552.5|28585.9|28545.9|0
1693882500000|2023-09-05 02:55:00|28589.2|28549.2|28592.3|28552.3|28592.3|28552.3|28585.8|28545.8|0
1693882800000|2023-09-05 03:00:00|28592.4|28552.4|28579.2|28539.2|28592.4|28552.4|28579.2|28539.2|0
1693883100000|2023-09-05 03:05:00|28579.3|28539.3|28579.2|28539.2|28579.3|28539.3|28579.2|28539.2|0
1693883400000|2023-09-05 03:10:00|28579.1|28539.1|28572.7|28532.7|28579.1|28539.1|28572.6|28532.6|0
1693883700000|2023-09-05 03:15:00|28566.2|28526.2|28566.1|28526.1|28572.8|28532.8|28566.1|28526.1|0
1693884000000|2023-09-05 03:20:00|28566.2|28526.2|28579.3|28539.3|28579.3|28539.3|28566.1|28526.1|0
1693884300000|2023-09-05 03:25:00|28579.2|28539.2|28579.2|28539.2|28585.9|28545.9|28572.8|28532.8|0
1693884600000|2023-09-05 03:30:00|28579.3|28539.3|28579.3|28539.3|28585.9|28545.9|28572.7|28532.7|0
1693884900000|2023-09-05 03:35:00|28576|28536|28572.7|28532.7|28579.3|28539.3|28572.7|28532.7|0
1693885200000|2023-09-05 03:40:00|28575.9|28535.9|28579.3|28539.3|28579.3|28539.3|28572.7|28532.7|0
1693885500000|2023-09-05 03:45:00|28579.2|28539.2|28572.7|28532.7|28579.3|28539.3|28572.7|28532.7|0
1693885800000|2023-09-05 03:50:00|28575.9|28535.9|28579.2|28539.2|28579.3|28539.3|28572.7|28532.7|0
1693886100000|2023-09-05 03:55:00|28579.1|28539.1|28579.2|28539.2|28585.8|28545.8|28572.6|28532.6|0
1693886400000|2023-09-05 04:00:00|28579.1|28539.1|28579.3|28539.3|28585.7|28545.7|28579.1|28539.1|0
1693886700000|2023-09-05 04:05:00|28579.2|28539.2|28585.9|28545.9|28585.9|28545.9|28579.2|28539.2|0
1693887000000|2023-09-05 04:10:00|28585.8|28545.8|28579.4|28539.4|28585.9|28545.9|28579.4|28539.4|0
1693887600000|2023-09-05 04:20:00|28579.5|28539.5|28586|28546|28586|28546|28579.5|28539.5|0
1693887900000|2023-09-05 04:25:00|28579.5|28539.5|28579.5|28539.5|28579.5|28539.5|28579.5|28539.5|0
1693888200000|2023-09-05 04:30:00|28579.4|28539.4|28579.4|28539.4|28579.5|28539.5|28579.4|28539.4|0
1693888500000|2023-09-05 04:35:00|28579.5|28539.5|28579.5|28539.5|28586.1|28546.1|28579.4|28539.4|0
1693888800000|2023-09-05 04:40:00|28579.6|28539.6|28586.1|28546.1|28586.2|28546.2|28579.6|28539.6|0
1693889100000|2023-09-05 04:45:00|28586|28546|28586.8|28546.8|28586.8|28546.8|28579.4|28539.4|0
1693889400000|2023-09-05 04:50:00|28586.9|28546.9|28586.9|28546.9|28586.9|28546.9|28586.8|28546.8|0
1693889700000|2023-09-05 04:55:00|28586.8|28546.8|28580.4|28540.4|28586.9|28546.9|28580.4|28540.4|0
1693890000000|2023-09-05 05:00:00|28580.5|28540.5|28586.9|28546.9|28587.1|28547.1|28580.5|28540.5|0
1693890300000|2023-09-05 05:05:00|28580.4|28540.4|28581.2|28541.2|28586.9|28546.9|28580.4|28540.4|0
1693890600000|2023-09-05 05:10:00|28581.1|28541.1|28584.4|28544.4|28584.4|28544.4|28581.1|28541.1|0
1693890900000|2023-09-05 05:15:00|28581.2|28541.2|28581.3|28541.3|28587.8|28547.8|28581.1|28541.1|0
1693891200000|2023-09-05 05:20:00|28581.2|28541.2|28567.9|28527.9|28581.3|28541.3|28567.9|28527.9|0
1693891500000|2023-09-05 05:25:00|28568.8|28528.8|28568.8|28528.8|28568.9|28528.9|28568.8|28528.8|0
1693891800000|2023-09-05 05:30:00|28568.9|28528.9|28568.7|28528.7|28568.9|28528.9|28562.2|28522.2|0
1693892100000|2023-09-05 05:35:00|28568.8|28528.8|28575.3|28535.3|28575.3|28535.3|28565.5|28525.5|0
1693892400000|2023-09-05 05:40:00|28575.4|28535.4|28581.8|28541.8|28581.9|28541.9|28575.2|28535.2|0
1693892700000|2023-09-05 05:45:00|28575.3|28535.3|28592|28552|28595.3|28555.3|28575.3|28535.3|0
1693893000000|2023-09-05 05:50:00|28595.2|28555.2|28582.1|28542.1|28595.3|28555.3|28575.7|28535.7|0
1693893300000|2023-09-05 05:55:00|28582.2|28542.2|28575.4|28535.4|28588.7|28548.7|28575.4|28535.4|0
1693893600000|2023-09-05 06:00:00|28581.9|28541.9|28584|28569|28591.5|28576.5|28559|28535.3|61
1693893900000|2023-09-05 06:05:00|28586.5|28571.5|28574|28559|28586.5|28571.5|28566.5|28551.5|23
1693894200000|2023-09-05 06:10:00|28576.5|28561.5|28564|28549|28581.5|28566.5|28561.5|28546.5|31
1693894500000|2023-09-05 06:15:00|28561.5|28546.5|28554|28539|28566.5|28551.5|28551.5|28536.5|22
1693894800000|2023-09-05 06:20:00|28556.5|28541.5|28554|28539|28561.5|28546.5|28546.5|28531.5|26
1693895100000|2023-09-05 06:25:00|28556.5|28541.5|28544|28529|28556.5|28541.5|28541.5|28526.5|9
1693895400000|2023-09-05 06:30:00|28541.5|28526.5|28551.5|28536.5|28551.5|28536.5|28536.5|28521.5|16
1693895700000|2023-09-05 06:35:00|28549|28534|28536.5|28521.5|28551.5|28536.5|28536.5|28521.5|19
1693896000000|2023-09-05 06:40:00|28539|28524|28529|28514|28539|28524|28521.5|28506.5|9
1693896300000|2023-09-05 06:45:00|28526.5|28511.5|28519|28504|28526.5|28511.5|28511.5|28496.5|33
1693896600000|2023-09-05 06:50:00|28516.5|28501.5|28511.5|28496.5|28521.5|28506.5|28511.5|28496.5|13
1693896900000|2023-09-05 06:55:00|28516.5|28501.5|28534|28519|28536.5|28521.5|28514|28499|79
1693897200000|2023-09-05 07:00:00|28524|28509|28524|28509|28531.5|28516.5|28461.5|28446.5|955
1693897500000|2023-09-05 07:05:00|28521.5|28506.5|28496.5|28481.5|28551.5|28536.5|28489|28474|500
1693897800000|2023-09-05 07:10:00|28494|28479|28514|28499|28521.5|28506.5|28444|28429|510
1693898100000|2023-09-05 07:15:00|28516.5|28501.5|28471.5|28456.5|28516.5|28501.5|28459|28444|370
1693898400000|2023-09-05 07:20:00|28476.5|28461.5|28551.5|28536.5|28561.5|28546.5|28459|28444|264
1693898700000|2023-09-05 07:25:00|28556.5|28541.5|28541.5|28526.5|28559|28544|28524|28509|177
1693899000000|2023-09-05 07:30:00|28539|28524|28534|28519|28541.5|28526.5|28501.5|28486.5|255
1693899300000|2023-09-05 07:35:00|28536.5|28521.5|28511.5|28496.5|28541.5|28526.5|28506.5|28491.5|222
1693899600000|2023-09-05 07:40:00|28514.3|28499.3|28504.3|28489.3|28534.3|28519.3|28499.3|28484.3|165
1693899900000|2023-09-05 07:45:00|28506.8|28491.8|28524.3|28509.3|28524.3|28509.3|28479.3|28464.3|248
1693900200000|2023-09-05 07:50:00|28521.8|28506.8|28561.8|28546.8|28579.3|28564.3|28519.3|28504.3|391
1693900500000|2023-09-05 07:55:00|28559.3|28544.3|28536.8|28521.8|28569.3|28554.3|28534.3|28519.3|97
1693900800000|2023-09-05 08:00:00|28534.3|28519.3|28519.3|28504.3|28536.8|28521.8|28506.8|28491.8|203
1693901100000|2023-09-05 08:05:00|28521.8|28506.8|28514.3|28499.3|28539.3|28524.3|28499.3|28484.3|136
1693901400000|2023-09-05 08:10:00|28506.8|28491.8|28491.8|28476.8|28519.3|28504.3|28481.8|28466.8|117
1693901700000|2023-09-05 08:15:00|28494.3|28479.3|28479.3|28464.3|28501.8|28486.8|28474.3|28459.3|96
1693902000000|2023-09-05 08:20:00|28481.8|28466.8|28481.8|28466.8|28496.8|28481.8|28464.3|28449.3|86
1693902300000|2023-09-05 08:25:00|28484.3|28469.3|28509.3|28494.3|28509.3|28494.3|28481.8|28466.8|44
1693902600000|2023-09-05 08:30:00|28506.8|28491.8|28524.3|28509.3|28529.3|28514.3|28494.3|28479.3|102
1693902900000|2023-09-05 08:35:00|28521.8|28506.8|28539.3|28524.3|28544.3|28529.3|28519.3|28504.3|48
1693903200000|2023-09-05 08:40:00|28541.8|28526.8|28569.3|28554.3|28571.8|28556.8|28539.3|28524.3|67
1693903500000|2023-09-05 08:45:00|28566.8|28551.8|28559.3|28544.3|28569.3|28554.3|28546.8|28531.8|94
1693903800000|2023-09-05 08:50:00|28561.8|28546.8|28569.3|28554.3|28569.3|28554.3|28549.3|28534.3|37
1693904100000|2023-09-05 08:55:00|28574.3|28559.3|28564.3|28549.3|28591.8|28576.8|28564.3|28549.3|103
1693904400000|2023-09-05 09:00:00|28559.3|28544.3|28559.3|28544.3|28571.8|28556.8|28549.3|28534.3|54
1693904700000|2023-09-05 09:05:00|28561.8|28546.8|28569.3|28554.3|28569.3|28554.3|28549.3|28534.3|34
1693905000000|2023-09-05 09:10:00|28571.8|28556.8|28599.3|28584.3|28604.3|28589.3|28571.8|28556.8|99
1693905300000|2023-09-05 09:15:00|28604.3|28589.3|28591.8|28576.8|28609.3|28594.3|28584.3|28569.3|187
1693905600000|2023-09-05 09:20:00|28594.3|28579.3|28594.3|28579.3|28609.3|28594.3|28589.3|28574.3|56
1693905900000|2023-09-05 09:25:00|28596.8|28581.8|28609.3|28594.3|28609.3|28594.3|28584.3|28569.3|55
1693906200000|2023-09-05 09:30:00|28611.8|28596.8|28624.3|28609.3|28629.3|28614.3|28604.3|28589.3|125
1693906500000|2023-09-05 09:35:00|28629.3|28614.3|28611.8|28596.8|28634.3|28619.3|28611.8|28596.8|78
1693906800000|2023-09-05 09:40:00|28614.3|28599.3|28596.8|28581.8|28614.3|28599.3|28589.3|28574.3|52
1693907100000|2023-09-05 09:45:00|28594.3|28579.3|28609.3|28594.3|28614.3|28599.3|28594.3|28579.3|67
1693907400000|2023-09-05 09:50:00|28606.8|28591.8|28604.3|28589.3|28614.3|28599.3|28599.3|28584.3|93
1693907700000|2023-09-05 09:55:00|28601.8|28586.8|28599.3|28584.3|28614.3|28599.3|28599.3|28584.3|69
1693908000000|2023-09-05 10:00:00|28596.8|28581.8|28604.3|28589.3|28609.3|28594.3|28591.8|28576.8|88
1693908300000|2023-09-05 10:05:00|28606.8|28591.8|28604.3|28589.3|28614.3|28599.3|28591.8|28576.8|32
1693908600000|2023-09-05 10:10:00|28601.8|28586.8|28606.8|28591.8|28616.8|28601.8|28599.3|28584.3|43
1693908900000|2023-09-05 10:15:00|28609.3|28594.3|28639.3|28624.3|28639.3|28624.3|28606.8|28591.8|74
1693909200000|2023-09-05 10:20:00|28644.3|28629.3|28641.8|28626.8|28646.8|28631.8|28629.3|28614.3|62
1693909500000|2023-09-05 10:25:00|28644.3|28629.3|28639.3|28624.3|28646.8|28631.8|28624.3|28609.3|27
1693909800000|2023-09-05 10:30:00|28641.8|28626.8|28649.3|28634.3|28654.3|28639.3|28634.3|28619.3|47
1693910100000|2023-09-05 10:35:00|28646.8|28631.8|28649.3|28634.3|28654.3|28639.3|28634.3|28619.3|39
1693910400000|2023-09-05 10:40:00|28651.8|28636.8|28659.3|28644.3|28659.3|28644.3|28649.3|28634.3|54
1693910700000|2023-09-05 10:45:00|28664.3|28649.3|28651.8|28636.8|28666.8|28651.8|28651.8|28636.8|79
1693911000000|2023-09-05 10:50:00|28654.3|28639.3|28659.3|28644.3|28664.3|28649.3|28651.8|28636.8|64
1693911300000|2023-09-05 10:55:00|28661.8|28646.8|28636.8|28621.8|28664.3|28649.3|28629.3|28614.3|55
1693911600000|2023-09-05 11:00:00|28639.3|28624.3|28624.3|28609.3|28641.8|28626.8|28624.3|28609.3|50
1693911900000|2023-09-05 11:05:00|28621.8|28606.8|28619.3|28604.3|28629.3|28614.3|28614.3|28599.3|49
1693912200000|2023-09-05 11:10:00|28621.8|28606.8|28621.8|28606.8|28624.3|28609.3|28616.8|28601.8|52
1693912500000|2023-09-05 11:15:00|28624.3|28609.3|28646.8|28631.8|28646.8|28631.8|28619.3|28604.3|55
1693912800000|2023-09-05 11:20:00|28649.3|28634.3|28636.8|28621.8|28649.3|28634.3|28629.3|28614.3|37
1693913100000|2023-09-05 11:25:00|28639.3|28624.3|28656.8|28641.8|28659.3|28644.3|28636.8|28621.8|29
1693913400000|2023-09-05 11:30:00|28654.3|28639.3|28656.8|28641.8|28669.3|28654.3|28654.3|28639.3|37
1693913700000|2023-09-05 11:35:00|28654.3|28639.3|28684.3|28669.3|28684.3|28669.3|28651.8|28636.8|53
1693914000000|2023-09-05 11:40:00|28681.5|28666.5|28686.5|28671.5|28691.5|28676.5|28681.5|28666.5|54
1693914300000|2023-09-05 11:45:00|28691.5|28676.5|28706.5|28691.5|28711.5|28696.5|28691.5|28676.5|66
1693914600000|2023-09-05 11:50:00|28711.5|28696.5|28706.5|28691.5|28716.5|28701.5|28701.5|28686.5|51
1693914900000|2023-09-05 11:55:00|28704|28689|28701.5|28686.5|28706.5|28691.5|28689|28674|77
1693915200000|2023-09-05 12:00:00|28704|28689|28706.5|28691.5|28716.5|28701.5|28701.5|28686.5|74
1693915500000|2023-09-05 12:05:00|28711.5|28696.5|28711.5|28696.5|28716.5|28701.5|28701.5|28686.5|34
1693915800000|2023-09-05 12:10:00|28714|28699|28696.5|28681.5|28716.5|28701.5|28691.5|28676.5|38
1693916100000|2023-09-05 12:15:00|28691.5|28676.5|28679|28664|28696.5|28681.5|28674|28659|65
1693916400000|2023-09-05 12:20:00|28676.5|28661.5|28691.5|28676.5|28694|28679|28676.5|28661.5|25
1693916700000|2023-09-05 12:25:00|28696.5|28681.5|28689|28674|28696.5|28681.5|28676.5|28661.5|30
1693917000000|2023-09-05 12:30:00|28691.5|28676.5|28686.5|28671.5|28701.5|28686.5|28681.5|28666.5|62
1693917300000|2023-09-05 12:35:00|28684|28669|28661.5|28646.5|28691.5|28676.5|28656.5|28641.5|66
1693917600000|2023-09-05 12:40:00|28656.5|28641.5|28696.5|28681.5|28709|28694|28646.5|28631.5|107
1693917900000|2023-09-05 12:45:00|28699|28684|28706.5|28691.5|28711.5|28696.5|28681.5|28666.5|61
1693918200000|2023-09-05 12:50:00|28709|28694|28699|28684|28711.5|28696.5|28691.5|28676.5|72
1693918500000|2023-09-05 12:55:00|28701.5|28686.5|28719|28704|28721.5|28706.5|28691.5|28676.5|112
1693918800000|2023-09-05 13:00:00|28721.5|28706.5|28734|28719|28736.5|28721.5|28711.5|28696.5|125
1693919100000|2023-09-05 13:05:00|28736.5|28721.5|28726.5|28711.5|28741.5|28726.5|28726.5|28711.5|70
1693919400000|2023-09-05 13:10:00|28724|28709|28696.5|28681.5|28731.5|28716.5|28691.5|28676.5|125
1693919700000|2023-09-05 13:15:00|28699|28684|28691.5|28676.5|28706.5|28691.5|28679|28664|77
1693920000000|2023-09-05 13:20:00|28689|28674|28716.5|28701.5|28716.5|28701.5|28686.5|28671.5|47
1693920300000|2023-09-05 13:25:00|28719|28704|28736.5|28721.5|28739|28724|28716.5|28701.5|41
1693920600000|2023-09-05 13:30:00|28741.5|28726.5|28736.5|28721.5|28746.5|28731.5|28726.5|28711.5|194
1693920900000|2023-09-05 13:35:00|28734|28719|28719|28704|28741.5|28726.5|28711.5|28696.5|105
1693921200000|2023-09-05 13:40:00|28721.5|28706.5|28691.5|28676.5|28721.5|28706.5|28681.5|28666.5|163
1693921500000|2023-09-05 13:45:00|28696.5|28681.5|28676.5|28661.5|28701.5|28686.5|28671.5|28656.5|138
1693921800000|2023-09-05 13:50:00|28674|28659|28696.5|28681.5|28701.5|28686.5|28664|28649|141
1693922100000|2023-09-05 13:55:00|28699|28684|28694|28679|28711.5|28696.5|28689|28674|76
1693922400000|2023-09-05 14:00:00|28696.5|28681.5|28691.5|28676.5|28714|28699|28691.5|28676.5|130
1693922700000|2023-09-05 14:05:00|28694|28679|28656.5|28641.5|28701.5|28686.5|28654|28639|134
1693923000000|2023-09-05 14:10:00|28657.6|28642.6|28647.6|28632.6|28682.6|28667.6|28645.1|28630.1|112
1693923300000|2023-09-05 14:15:00|28642.6|28627.6|28667.6|28652.6|28672.6|28657.6|28627.6|28612.6|114
1693923600000|2023-09-05 14:20:00|28665.1|28650.1|28687.6|28672.6|28702.6|28687.6|28662.6|28647.6|176
1693923900000|2023-09-05 14:25:00|28682.6|28667.6|28680.1|28665.1|28692.6|28677.6|28670.1|28655.1|111
1693924200000|2023-09-05 14:30:00|28682.6|28667.6|28657.6|28642.6|28682.6|28667.6|28657.6|28642.6|83
1693924500000|2023-09-05 14:35:00|28660.1|28645.1|28657.6|28642.6|28667.6|28652.6|28647.6|28632.6|115
1693924800000|2023-09-05 14:40:00|28660.1|28645.1|28655.1|28640.1|28662.6|28647.6|28627.6|28612.6|94
1693925100000|2023-09-05 14:45:00|28657.6|28642.6|28642.6|28627.6|28662.6|28647.6|28632.6|28617.6|157
1693925400000|2023-09-05 14:50:00|28637.6|28622.6|28647.6|28632.6|28657.6|28642.6|28632.6|28617.6|139
1693925700000|2023-09-05 14:55:00|28645.1|28630.1|28647.6|28632.6|28655.1|28640.1|28642.6|28627.6|82
1693926000000|2023-09-05 15:00:00|28650.1|28635.1|28677.6|28662.6|28680.1|28665.1|28642.6|28627.6|103
1693926300000|2023-09-05 15:05:00|28672.6|28657.6|28677.6|28662.6|28682.6|28667.6|28667.6|28652.6|86
1693926600000|2023-09-05 15:10:00|28672.6|28657.6|28670.1|28655.1|28682.6|28667.6|28667.6|28652.6|108
1693926900000|2023-09-05 15:15:00|28672.6|28657.6|28662.6|28647.6|28677.6|28662.6|28657.6|28642.6|120
1693927200000|2023-09-05 15:20:00|28665.1|28650.1|28662.6|28647.6|28672.6|28657.6|28652.6|28637.6|103
1693927500000|2023-09-05 15:25:00|28657.6|28642.6|28637.6|28622.6|28662.6|28647.6|28637.6|28622.6|209
1693927800000|2023-09-05 15:30:00|28640.1|28625.1|28652.6|28637.6|28662.6|28647.6|28632.6|28617.6|692
1693928100000|2023-09-05 15:35:00|28657.6|28642.6|28682.6|28667.6|28682.6|28667.6|28657.6|28642.6|203
1693928400000|2023-09-05 15:40:00|28680.1|28665.1|28682.6|28667.6|28687.6|28672.6|28677.6|28662.6|106
1693928700000|2023-09-05 15:45:00|28687.6|28672.6|28692.6|28677.6|28697.6|28682.6|28682.6|28667.6|153
1693929000000|2023-09-05 15:50:00|28695.1|28675.1|28690.1|28670.1|28700.1|28680.1|28690.1|28670.1|29
1693929300000|2023-09-05 15:55:00|28695.1|28675.1|28700.1|28680.1|28700.1|28680.1|28685.1|28665.1|56
1693929600000|2023-09-05 16:00:00|28705.1|28685.1|28710.1|28685.1|28715.1|28690.1|28705.1|28685.1|33
1693929900000|2023-09-05 16:05:00|28705.1|28690.1|28705.1|28685.1|28710.1|28690.1|28705.1|28685.1|41
1693930200000|2023-09-05 16:10:00|28710.1|28690.1|28715.1|28690.1|28715.1|28695.1|28705.1|28685.1|30
1693930500000|2023-09-05 16:15:00|28710.1|28695.1|28710.1|28690.1|28710.1|28695.1|28700.1|28680.1|42
1693930800000|2023-09-05 16:20:00|28705.1|28685.1|28710.1|28690.1|28715.1|28695.1|28705.1|28685.1|19
1693931100000|2023-09-05 16:25:00|28705.1|28685.1|28710.1|28685.1|28710.1|28690.1|28700.1|28680.1|34
1693931400000|2023-09-05 16:30:00|28715.1|28690.1|28710.1|28690.1|28715.1|28690.1|28710.1|28685.1|13
1693931700000|2023-09-05 16:35:00|28705.1|28685.1|28705.1|28685.1|28710.1|28690.1|28705.1|28685.1|20
1693932000000|2023-09-05 16:40:00|28700.1|28680.1|28710.1|28690.1|28710.1|28690.1|28700.1|28680.1|4
1693932300000|2023-09-05 16:45:00|28715.1|28695.1|28700.1|28680.1|28715.1|28695.1|28700.1|28680.1|17
1693932600000|2023-09-05 16:50:00|28695.1|28675.1|28695.1|28675.1|28700.1|28675.1|28695.1|28670.1|2
1693932900000|2023-09-05 16:55:00|28690.1|28670.1|28690.1|28670.1|28695.1|28675.1|28690.1|28670.1|12
1693933200000|2023-09-05 17:00:00|28685.1|28665.1|28675.1|28655.1|28690.1|28670.1|28675.1|28655.1|21
1693933500000|2023-09-05 17:05:00|28680.1|28660.1|28675.1|28655.1|28680.1|28660.1|28675.1|28655.1|12
1693933800000|2023-09-05 17:10:00|28670.1|28650.1|28680.1|28660.1|28680.1|28660.1|28670.1|28650.1|17
1693934100000|2023-09-05 17:15:00|28675.1|28655.1|28685.1|28660.1|28685.1|28665.1|28675.1|28650.1|15
1693934400000|2023-09-05 17:20:00|28680.1|28655.1|28680.1|28660.1|28685.1|28660.1|28675.1|28655.1|19
1693934700000|2023-09-05 17:25:00|28675.1|28655.1|28675.1|28655.1|28675.1|28660.1|28675.1|28655.1|4
1693935000000|2023-09-05 17:30:00|28670.1|28650.1|28675.1|28655.1|28680.1|28660.1|28670.1|28650.1|7
1693935300000|2023-09-05 17:35:00|28680.1|28660.1|28680.1|28660.1|28685.1|28665.1|28680.1|28660.1|7
1693935600000|2023-09-05 17:40:00|28685.1|28665.1|28680.1|28660.1|28690.1|28665.1|28680.1|28660.1|2
1693935900000|2023-09-05 17:45:00|28685.1|28665.1|28680.1|28660.1|28685.1|28665.1|28680.1|28660.1|1
1693936200000|2023-09-05 17:50:00|28685.1|28665.1|28690.1|28670.1|28690.1|28670.1|28685.1|28665.1|8
1693936500000|2023-09-05 17:55:00|28685.1|28665.1|28690.1|28670.1|28690.1|28670.1|28685.1|28660.1|2
1693936800000|2023-09-05 18:00:00|28695.1|28675.1|28690.1|28670.1|28695.1|28675.1|28685.1|28665.1|13
1693937100000|2023-09-05 18:05:00|28685.1|28665.1|28685.1|28665.1|28690.1|28665.1|28680.1|28660.1|3
1693937400000|2023-09-05 18:10:00|28680.1|28660.1|28685.1|28665.1|28685.1|28665.1|28680.1|28660.1|2
1693937700000|2023-09-05 18:15:00|28690.1|28660.1|28700.1|28680.1|28700.1|28680.1|28685.1|28660.1|6
1693938000000|2023-09-05 18:20:00|28695.1|28675.1|28695.1|28675.1|28695.1|28675.1|28695.1|28670.1|0
1693938300000|2023-09-05 18:25:00|28700.1|28680.1|28702.6|28687.6|28705.1|28687.6|28695.1|28675.1|6
1693938600000|2023-09-05 18:30:00|28697.6|28682.6|28697.6|28682.6|28697.6|28682.6|28697.6|28682.6|1
1693938900000|2023-09-05 18:35:00|28695.1|28680.1|28692.6|28677.6|28695.1|28680.1|28687.6|28672.6|4
1693939200000|2023-09-05 18:40:00|28690.1|28675.1|28690.1|28675.1|28695.1|28680.1|28690.1|28675.1|4
1693939500000|2023-09-05 18:45:00|28687.6|28672.6|28692.6|28677.6|28697.6|28682.6|28687.6|28672.6|7
1693939800000|2023-09-05 18:50:00|28697.6|28682.6|28695.1|28680.1|28700.1|28685.1|28692.6|28677.6|5
1693940100000|2023-09-05 18:55:00|28692.6|28677.6|28697.6|28682.6|28700.1|28685.1|28692.6|28677.6|2
1693940400000|2023-09-05 19:00:00|28692.6|28677.6|28687.6|28672.6|28692.6|28677.6|28682.6|28667.6|3
1693940700000|2023-09-05 19:05:00|28682.6|28667.6|28677.6|28662.6|28682.6|28667.6|28677.6|28662.6|13
1693941000000|2023-09-05 19:10:00|28680.1|28665.1|28667.6|28652.6|28680.1|28665.1|28665.1|28650.1|5
1693941300000|2023-09-05 19:15:00|28670.1|28655.1|28667.6|28652.6|28672.6|28657.6|28667.6|28652.6|5
1693941600000|2023-09-05 19:20:00|28670.1|28655.1|28672.6|28657.6|28677.6|28662.6|28670.1|28655.1|4
1693941900000|2023-09-05 19:25:00|28670.1|28655.1|28667.6|28652.6|28672.6|28657.6|28662.6|28647.6|3
1693942200000|2023-09-05 19:30:00|28672.6|28657.6|28670.1|28655.1|28677.6|28662.6|28670.1|28655.1|22
1693942500000|2023-09-05 19:35:00|28672.6|28657.6|28692.6|28677.6|28692.6|28677.6|28672.6|28657.6|33
1693942800000|2023-09-05 19:40:00|28690.1|28675.1|28702.6|28687.6|28702.6|28687.6|28690.1|28675.1|44
1693943100000|2023-09-05 19:45:00|28707.6|28692.6|28687.6|28672.6|28707.6|28692.6|28687.6|28672.6|19
1693943400000|2023-09-05 19:50:00|28685.1|28670.1|28672.6|28657.6|28685.1|28670.1|28670.1|28655.1|20
1693943700000|2023-09-05 19:55:00|28675.1|28660.1|28657.6|28642.6|28677.6|28662.6|28647.6|28632.6|32
1693944000000|2023-09-05 20:00:00|28666.9|28626.9|28665.4|28625.4|28682.9|28642.9|28662|28622|0
1693944300000|2023-09-05 20:05:00|28667.4|28627.4|28659.3|28619.3|28670.1|28630.1|28656|28616|0
1693944600000|2023-09-05 20:10:00|28657.3|28617.3|28667.4|28627.4|28670.1|28630.1|28656|28616|0
1693944900000|2023-09-05 20:15:00|28667.3|28627.3|28662|28622|28667.3|28627.3|28659.3|28619.3|0
1693945200000|2023-09-05 20:20:00|28660.7|28620.7|28664|28624|28664|28624|28660.7|28620.7|0
1693945500000|2023-09-05 20:25:00|28662|28622|28662|28622|28664|28624|28660.7|28620.7|0
1693945800000|2023-09-05 20:30:00|28660.7|28620.7|28662|28622|28662|28622|28660.7|28620.7|0
1693946100000|2023-09-05 20:35:00|28660.7|28620.7|28657.3|28617.3|28662|28622|28657.3|28617.3|0
1693946400000|2023-09-05 20:40:00|28656|28616|28651.3|28611.3|28657.3|28617.3|28651.3|28611.3|0
1693946700000|2023-09-05 20:45:00|28652.6|28612.6|28659.3|28619.3|28659.3|28619.3|28652.6|28612.6|0
1693947000000|2023-09-05 20:50:00|28657.3|28617.3|28656|28616|28659.3|28619.3|28656|28616|0
1693947300000|2023-09-05 20:55:00|28655.9|28615.9|28658.7|28618.7|28660|28620|28654.6|28614.6|0
1693947600000|2023-09-05 21:00:00|28659.3|28619.3|28659.3|28619.3|28659.3|28619.3|28658.7|28618.7|0
1693947900000|2023-09-05 21:05:00|28659.4|28619.4|28660|28620|28660.7|28620.7|28659.4|28619.4|0
1693948200000|2023-09-05 21:10:00|28658.7|28618.7|28660|28620|28660|28620|28658.7|28618.7|0
1693948500000|2023-09-05 21:15:00|28658.7|28618.7|28660.7|28620.7|28660.7|28620.7|28658|28618|0
1693948800000|2023-09-05 21:20:00|28660.6|28620.6|28660.7|28620.7|28660.7|28620.7|28658.7|28618.7|0
1693949100000|2023-09-05 21:25:00|28660.6|28620.6|28660.7|28620.7|28662|28622|28658.7|28618.7|0
1693949400000|2023-09-05 21:30:00|28660|28620|28661.4|28621.4|28661.4|28621.4|28660|28620|0
1693949700000|2023-09-05 21:35:00|28662|28622|28658|28618|28662|28622|28658|28618|0
1693950300000|2023-09-05 21:45:00|28658.7|28618.7|28658.7|28618.7|28660.7|28620.7|28658|28618|0
1693950600000|2023-09-05 21:50:00|28658|28618|28656|28616|28658|28618|28656|28616|0
1693950900000|2023-09-05 21:55:00|28656.6|28616.6|28656.6|28616.6|28658|28618|28656.6|28616.6|0
1693951200000|2023-09-05 22:00:00|28656.5|28616.5|28656|28616|28657.3|28617.3|28649.3|28609.3|0
1693951500000|2023-09-05 22:05:00|28656.6|28616.6|28660.7|28620.7|28664|28624|28656|28616|0
1693951800000|2023-09-05 22:10:00|28660.8|28620.8|28662|28622|28664|28624|28660.7|28620.7|0
1693952100000|2023-09-05 22:15:00|28662.1|28622.1|28667.4|28627.4|28667.4|28627.4|28662.1|28622.1|0
1693952400000|2023-09-05 22:20:00|28667.3|28627.3|28667.4|28627.4|28668.7|28628.7|28665.4|28625.4|0
1693952700000|2023-09-05 22:25:00|28667.3|28627.3|28666.1|28626.1|28667.5|28627.5|28664.1|28624.1|0
1693953000000|2023-09-05 22:30:00|28664.1|28624.1|28666.1|28626.1|28669.5|28629.5|28664.1|28624.1|0
1693953300000|2023-09-05 22:35:00|28666.2|28626.2|28669.5|28629.5|28669.5|28629.5|28666.2|28626.2|0
1693953600000|2023-09-05 22:40:00|28670.8|28630.8|28669.5|28629.5|28670.8|28630.8|28669.5|28629.5|0
1693953900000|2023-09-05 22:45:00|28669.4|28629.4|28667.5|28627.5|28669.4|28629.4|28666.1|28626.1|0
1693954200000|2023-09-05 22:50:00|28669.5|28629.5|28670.8|28630.8|28670.8|28630.8|28669.5|28629.5|0
1693954500000|2023-09-05 22:55:00|28669.5|28629.5|28670.2|28630.2|28670.8|28630.8|28669.5|28629.5|0
1693954800000|2023-09-05 23:00:00|28670.1|28630.1|28669.5|28629.5|28670.8|28630.8|28669.5|28629.5|0
1693955100000|2023-09-05 23:05:00|28670.8|28630.8|28664.1|28624.1|28670.8|28630.8|28664.1|28624.1|0
1693955400000|2023-09-05 23:10:00|28664.2|28624.2|28666.1|28626.1|28669.5|28629.5|28664.2|28624.2|0
1693955700000|2023-09-05 23:15:00|28664.1|28624.1|28664.1|28624.1|28666.1|28626.1|28662.8|28622.8|0
1693956000000|2023-09-05 23:20:00|28662.1|28622.1|28661.4|28621.4|28662.8|28622.8|28659.4|28619.4|0
1693956300000|2023-09-05 23:25:00|28661.5|28621.5|28662.8|28622.8|28662.8|28622.8|28661.5|28621.5|0
1693956600000|2023-09-05 23:30:00|28662.1|28622.1|28662.8|28622.8|28664.1|28624.1|28661.4|28621.4|0
1693956900000|2023-09-05 23:35:00|28664.1|28624.1|28669.5|28629.5|28669.5|28629.5|28662.8|28622.8|0
1693957200000|2023-09-05 23:40:00|28669.4|28629.4|28667.5|28627.5|28669.5|28629.5|28666.1|28626.1|0
1693957500000|2023-09-05 23:45:00|28666.8|28626.8|28666.1|28626.1|28667.5|28627.5|28662.8|28622.8|0
1693957800000|2023-09-05 23:50:00|28666.2|28626.2|28669.5|28629.5|28669.5|28629.5|28666.1|28626.1|0
1693958100000|2023-09-05 23:55:00|28670.8|28630.8|28666.1|28626.1|28670.8|28630.8|28666.1|28626.1|0
1693958400000|2023-09-06 00:00:00|28666.2|28626.2|28662.8|28622.8|28666.8|28626.8|28659.4|28619.4|0
1693958700000|2023-09-06 00:05:00|28663.5|28623.5|28669.5|28629.5|28672.2|28632.2|28662.8|28622.8|0
1693959000000|2023-09-06 00:10:00|28669.4|28629.4|28667.5|28627.5|28670.8|28630.8|28664.1|28624.1|0
1693959300000|2023-09-06 00:15:00|28667.4|28627.4|28669.1|28629.1|28669.1|28629.1|28649.2|28609.2|0
1693959600000|2023-09-06 00:20:00|28675.6|28635.6|28675.6|28635.6|28682.2|28642.2|28669|28629|0
1693959900000|2023-09-06 00:25:00|28675.5|28635.5|28669|28629|28675.5|28635.5|28668.9|28628.9|0
1693960200000|2023-09-06 00:30:00|28668.9|28628.9|28668.9|28628.9|28675.5|28635.5|28668.8|28628.8|0
1693960500000|2023-09-06 00:35:00|28675.4|28635.4|28662.4|28622.4|28675.5|28635.5|28662.3|28622.3|0
1693960800000|2023-09-06 00:40:00|28662.3|28622.3|28668.8|28628.8|28668.9|28628.9|28662.3|28622.3|0
1693961100000|2023-09-06 00:45:00|28668.9|28628.9|28675.4|28635.4|28675.4|28635.4|28668.9|28628.9|0
1693961400000|2023-09-06 00:50:00|28675.3|28635.3|28675.3|28635.3|28675.4|28635.4|28668.8|28628.8|0
1693961700000|2023-09-06 00:55:00|28675.4|28635.4|28681.9|28641.9|28681.9|28641.9|28675.3|28635.3|0
1693962000000|2023-09-06 01:00:00|28688.4|28648.4|28675.3|28635.3|28688.5|28648.5|28675.3|28635.3|0
1693962300000|2023-09-06 01:05:00|28675.4|28635.4|28688.4|28648.4|28688.5|28648.5|28675.3|28635.3|0
1693962600000|2023-09-06 01:10:00|28688.3|28648.3|28688.4|28648.4|28688.4|28648.4|28688.3|28648.3|0
1693962900000|2023-09-06 01:15:00|28688.3|28648.3|28662.1|28622.1|28688.4|28648.4|28662|28622|0
1693963200000|2023-09-06 01:20:00|28668.6|28628.6|28661.9|28621.9|28668.6|28628.6|28661.9|28621.9|0
1693963500000|2023-09-06 01:25:00|28665.2|28625.2|28661.9|28621.9|28668.5|28628.5|28655.3|28615.3|0
1693963800000|2023-09-06 01:30:00|28655.4|28615.4|28661.9|28621.9|28662|28622|28655.3|28615.3|0
1693964100000|2023-09-06 01:35:00|28655.4|28615.4|28655.5|28615.5|28668.6|28628.6|28655.4|28615.4|0
1693964400000|2023-09-06 01:40:00|28655.4|28615.4|28648.7|28608.7|28655.5|28615.5|28648.7|28608.7|0
1693964700000|2023-09-06 01:45:00|28648.6|28608.6|28648.7|28608.7|28648.7|28608.7|28642|28602|0
1693965000000|2023-09-06 01:50:00|28648.6|28608.6|28642|28602|28648.7|28608.7|28642|28602|0
1693965300000|2023-09-06 01:55:00|28641.9|28601.9|28638.6|28598.6|28642|28602|28635.2|28595.2|0
1693965600000|2023-09-06 02:00:00|28641.8|28601.8|28642.1|28602.1|28648.6|28608.6|28635.3|28595.3|0
1693965900000|2023-09-06 02:05:00|28642|28602|28648.7|28608.7|28648.8|28608.8|28635.5|28595.5|0
1693966200000|2023-09-06 02:10:00|28648.8|28608.8|28649|28609|28655.5|28615.5|28642.2|28602.2|0
1693966500000|2023-09-06 02:15:00|28648.9|28608.9|28655.6|28615.6|28655.6|28615.6|28648.9|28608.9|0
1693966800000|2023-09-06 02:20:00|28649.1|28609.1|28662.2|28622.2|28662.2|28622.2|28649.1|28609.1|0
1693967100000|2023-09-06 02:25:00|28662.3|28622.3|28668.8|28628.8|28668.8|28628.8|28662.3|28622.3|0
1693967400000|2023-09-06 02:30:00|28668.9|28628.9|28668.8|28628.8|28668.9|28628.9|28668.7|28628.7|0
1693967700000|2023-09-06 02:35:00|28668.7|28628.7|28668.7|28628.7|28668.8|28628.8|28668.7|28628.7|0
1693968000000|2023-09-06 02:40:00|28668.6|28628.6|28675.2|28635.2|28675.3|28635.3|28668.6|28628.6|0
1693968300000|2023-09-06 02:45:00|28675.3|28635.3|28662|28622|28675.3|28635.3|28662|28622|0
1693968600000|2023-09-06 02:50:00|28661.9|28621.9|28648.8|28608.8|28662|28622|28648.8|28608.8|0
1693968900000|2023-09-06 02:55:00|28648.9|28608.9|28648.9|28608.9|28648.9|28608.9|28648.8|28608.8|0
1693969200000|2023-09-06 03:00:00|28642.4|28602.4|28629.4|28589.4|28642.5|28602.5|28629.4|28589.4|0
1693969500000|2023-09-06 03:05:00|28629.3|28589.3|28609.6|28569.6|28629.3|28589.3|28609.5|28569.5|0
1693969800000|2023-09-06 03:10:00|28609.7|28569.7|28616.2|28576.2|28616.3|28576.3|28609.7|28569.7|0
1693970100000|2023-09-06 03:15:00|28609.7|28569.7|28609.6|28569.6|28616.3|28576.3|28609.6|28569.6|0
1693970400000|2023-09-06 03:20:00|28609.7|28569.7|28616.2|28576.2|28616.3|28576.3|28609.7|28569.7|0
1693970700000|2023-09-06 03:25:00|28616.3|28576.3|28616.3|28576.3|28616.3|28576.3|28616.2|28576.2|0
1693971000000|2023-09-06 03:30:00|28609.8|28569.8|28609.6|28569.6|28616.2|28576.2|28609.6|28569.6|0
1693971300000|2023-09-06 03:35:00|28603.1|28563.1|28609.6|28569.6|28609.6|28569.6|28603|28563|0
1693971600000|2023-09-06 03:40:00|28609.7|28569.7|28603.1|28563.1|28609.7|28569.7|28603.1|28563.1|0
1693971900000|2023-09-06 03:45:00|28609.6|28569.6|28609.7|28569.7|28609.7|28569.7|28603|28563|0
1693972200000|2023-09-06 03:50:00|28609.6|28569.6|28609.8|28569.8|28609.8|28569.8|28609.6|28569.6|0
1693972500000|2023-09-06 03:55:00|28609.7|28569.7|28609.6|28569.6|28609.7|28569.7|28609.6|28569.6|0
1693972800000|2023-09-06 04:00:00|28603.1|28563.1|28603.1|28563.1|28609.6|28569.6|28603.1|28563.1|0
1693973100000|2023-09-06 04:05:00|28603.2|28563.2|28609.8|28569.8|28609.8|28569.8|28603.2|28563.2|0
1693973400000|2023-09-06 04:10:00|28603.3|28563.3|28603.3|28563.3|28603.3|28563.3|28603.3|28563.3|0
1693973700000|2023-09-06 04:15:00|28603.2|28563.2|28603.1|28563.1|28603.3|28563.3|28596.6|28556.6|0
1693974000000|2023-09-06 04:20:00|28603.2|28563.2|28603.3|28563.3|28603.3|28563.3|28603.1|28563.1|0
1693974300000|2023-09-06 04:25:00|28596.8|28556.8|28603.3|28563.3|28603.3|28563.3|28596.7|28556.7|0
1693974600000|2023-09-06 04:30:00|28596.8|28556.8|28603.5|28563.5|28603.7|28563.7|28596.8|28556.8|0
1693974900000|2023-09-06 04:35:00|28603.4|28563.4|28596.9|28556.9|28603.4|28563.4|28596.9|28556.9|0
1693975200000|2023-09-06 04:40:00|28603.4|28563.4|28596.9|28556.9|28603.4|28563.4|28596.9|28556.9|0
1693975500000|2023-09-06 04:45:00|28596.8|28556.8|28603.4|28563.4|28603.4|28563.4|28596.8|28556.8|0
1693975800000|2023-09-06 04:50:00|28603.3|28563.3|28596.7|28556.7|28603.4|28563.4|28596.7|28556.7|0
1693976100000|2023-09-06 04:55:00|28596.6|28556.6|28603.3|28563.3|28603.3|28563.3|28596.6|28556.6|0
1693976400000|2023-09-06 05:00:00|28596.8|28556.8|28596.7|28556.7|28603.3|28563.3|28596.7|28556.7|0
1693976700000|2023-09-06 05:05:00|28596.8|28556.8|28589.6|28549.6|28596.8|28556.8|28576.3|28536.3|0
1693977000000|2023-09-06 05:10:00|28589.5|28549.5|28596.5|28556.5|28603|28563|28589.5|28549.5|0
1693977300000|2023-09-06 05:15:00|28596.4|28556.4|28602.9|28562.9|28602.9|28562.9|28596.2|28556.2|0
1693977600000|2023-09-06 05:20:00|28596.3|28556.3|28602.9|28562.9|28602.9|28562.9|28596.3|28556.3|0
1693977900000|2023-09-06 05:25:00|28602.8|28562.8|28602.9|28562.9|28603|28563|28596.3|28556.3|0
1693978200000|2023-09-06 05:30:00|28596.3|28556.3|28616.1|28576.1|28616.1|28576.1|28596.3|28556.3|0
1693978500000|2023-09-06 05:35:00|28616.2|28576.2|28642.3|28602.3|28642.3|28602.3|28616.1|28576.1|0
1693978800000|2023-09-06 05:40:00|28642.2|28602.2|28622.7|28582.7|28642.2|28602.2|28616.1|28576.1|0
1693979100000|2023-09-06 05:45:00|28616.2|28576.2|28616.2|28576.2|28622.7|28582.7|28609.6|28569.6|0
1693979400000|2023-09-06 05:50:00|28609.7|28569.7|28616.2|28576.2|28616.3|28576.3|28609.6|28569.6|0
1693979700000|2023-09-06 05:55:00|28616.3|28576.3|28629.5|28589.5|28629.5|28589.5|28616.2|28576.2|0
1693980000000|2023-09-06 06:00:00|28623|28583|28604.7|28589.7|28636.1|28599.7|28594.7|28579.7|57
1693980300000|2023-09-06 06:05:00|28607.2|28592.2|28594.7|28579.7|28607.2|28592.2|28592.2|28577.2|37
1693980600000|2023-09-06 06:10:00|28597.2|28582.2|28582.2|28567.2|28597.2|28582.2|28574.7|28559.7|15
1693980900000|2023-09-06 06:15:00|28584.7|28569.7|28584.7|28569.7|28589.7|28574.7|28572.2|28557.2|47
1693981200000|2023-09-06 06:20:00|28582.2|28567.2|28564.7|28549.7|28584.7|28569.7|28562.2|28547.2|49
1693981500000|2023-09-06 06:25:00|28562.2|28547.2|28564.7|28549.7|28564.7|28549.7|28554.7|28539.7|5
1693981800000|2023-09-06 06:30:00|28562.2|28547.2|28572.2|28557.2|28574.7|28559.7|28559.7|28544.7|19
1693982100000|2023-09-06 06:35:00|28569.7|28554.7|28574.7|28559.7|28574.7|28559.7|28559.7|28544.7|15
1693982400000|2023-09-06 06:40:00|28569.7|28554.7|28569.7|28554.7|28569.7|28554.7|28559.7|28544.7|20
1693982700000|2023-09-06 06:45:00|28567.2|28552.2|28562.2|28547.2|28572.2|28557.2|28559.7|28544.7|23
1693983000000|2023-09-06 06:50:00|28559.7|28544.7|28574.7|28559.7|28574.7|28559.7|28559.7|28544.7|9
1693983300000|2023-09-06 06:55:00|28577.2|28562.2|28594.7|28579.7|28597.2|28582.2|28569.7|28554.7|85
1693983600000|2023-09-06 07:00:00|28597.2|28582.2|28569.7|28554.7|28599.7|28584.7|28544.7|28529.7|754
1693983900000|2023-09-06 07:05:00|28574.7|28559.7|28537.2|28522.2|28584.7|28569.7|28524.7|28509.7|511
1693984200000|2023-09-06 07:10:00|28534.7|28519.7|28564.7|28549.7|28574.7|28559.7|28527.2|28512.2|277
1693984500000|2023-09-06 07:15:00|28559.7|28544.7|28504.7|28489.7|28559.7|28544.7|28499.7|28484.7|457
1693984800000|2023-09-06 07:20:00|28499.7|28484.7|28569.7|28554.7|28579.7|28564.7|28499.7|28484.7|404
1693985100000|2023-09-06 07:25:00|28572.2|28557.2|28579.7|28564.7|28604.7|28589.7|28564.7|28549.7|217
1693985400000|2023-09-06 07:30:00|28582.2|28567.2|28579.7|28564.7|28589.7|28574.7|28564.7|28549.7|186
1693985700000|2023-09-06 07:35:00|28584.7|28569.7|28607.2|28592.2|28644.7|28629.7|28579.7|28564.7|227
1693986000000|2023-09-06 07:40:00|28607.9|28592.9|28620.4|28605.4|28645.4|28630.4|28605.4|28590.4|150
1693986300000|2023-09-06 07:45:00|28625.4|28610.4|28595.4|28580.4|28630.4|28615.4|28590.4|28575.4|97
1693986600000|2023-09-06 07:50:00|28597.9|28582.9|28580.4|28565.4|28600.4|28585.4|28577.9|28562.9|83
1693986900000|2023-09-06 07:55:00|28577.9|28562.9|28560.4|28545.4|28580.4|28565.4|28555.4|28540.4|212
1693987200000|2023-09-06 08:00:00|28555.4|28540.4|28565.4|28550.4|28580.4|28565.4|28555.4|28540.4|182
1693987500000|2023-09-06 08:05:00|28567.9|28552.9|28615.4|28600.4|28615.4|28600.4|28560.4|28545.4|106
1693987800000|2023-09-06 08:10:00|28610.4|28595.4|28600.4|28585.4|28615.4|28600.4|28595.4|28580.4|79
1693988100000|2023-09-06 08:15:00|28602.9|28587.9|28575.4|28560.4|28602.9|28587.9|28575.4|28560.4|70
1693988400000|2023-09-06 08:20:00|28572.9|28557.9|28560.4|28545.4|28580.4|28565.4|28550.4|28535.4|253
1693988700000|2023-09-06 08:25:00|28562.9|28547.9|28555.4|28540.4|28565.4|28550.4|28550.4|28535.4|34
1693989000000|2023-09-06 08:30:00|28560.4|28545.4|28562.9|28547.9|28565.4|28550.4|28530.4|28515.4|137
1693989300000|2023-09-06 08:35:00|28560.4|28545.4|28530.4|28515.4|28565.4|28550.4|28530.4|28515.4|101
1693989600000|2023-09-06 08:40:00|28527.9|28512.9|28532.9|28517.9|28535.4|28520.4|28515.4|28500.4|130
1693989900000|2023-09-06 08:45:00|28530.4|28515.4|28520.4|28505.4|28535.4|28520.4|28520.4|28505.4|86
1693990200000|2023-09-06 08:50:00|28525.4|28510.4|28535.4|28520.4|28560.4|28545.4|28522.9|28507.9|91
1693990500000|2023-09-06 08:55:00|28537.9|28522.9|28555.4|28540.4|28560.4|28545.4|28537.9|28522.9|23
1693990800000|2023-09-06 09:00:00|28550.4|28535.4|28565.4|28550.4|28577.9|28562.9|28545.4|28530.4|93
1693991100000|2023-09-06 09:05:00|28562.9|28547.9|28537.9|28522.9|28565.4|28550.4|28530.4|28515.4|77
1693991400000|2023-09-06 09:10:00|28535.4|28520.4|28500.4|28485.4|28540.4|28525.4|28500.4|28485.4|124
1693991700000|2023-09-06 09:15:00|28510.4|28495.4|28525.4|28510.4|28527.9|28512.9|28495.4|28480.4|157
1693992000000|2023-09-06 09:20:00|28527.9|28512.9|28535.4|28520.4|28552.9|28537.9|28525.4|28510.4|106
1693992300000|2023-09-06 09:25:00|28537.9|28522.9|28525.4|28510.4|28540.4|28525.4|28520.4|28505.4|71
1693992600000|2023-09-06 09:30:00|28530.4|28515.4|28530.4|28515.4|28545.4|28530.4|28525.4|28510.4|66
1693992900000|2023-09-06 09:35:00|28527.9|28512.9|28497.9|28482.9|28530.4|28515.4|28495.4|28480.4|77
1693993200000|2023-09-06 09:40:00|28500.4|28485.4|28470.4|28455.4|28500.4|28485.4|28460.4|28445.4|209
1693993500000|2023-09-06 09:45:00|28475.4|28460.4|28492.9|28477.9|28495.4|28480.4|28472.9|28457.9|116
1693993800000|2023-09-06 09:50:00|28495.4|28480.4|28477.9|28462.9|28495.4|28480.4|28470.4|28455.4|45
1693994100000|2023-09-06 09:55:00|28480.4|28465.4|28470.4|28455.4|28490.4|28475.4|28465.4|28450.4|130
1693994400000|2023-09-06 10:00:00|28467.9|28452.9|28460.4|28445.4|28480.4|28465.4|28455.4|28440.4|182
1693994700000|2023-09-06 10:05:00|28462.9|28447.9|28415.4|28400.4|28462.9|28447.9|28415.4|28400.4|237
1693995000000|2023-09-06 10:10:00|28412.9|28397.9|28452.9|28437.9|28455.4|28440.4|28405.4|28390.4|227
1693995300000|2023-09-06 10:15:00|28455.4|28440.4|28450.4|28435.4|28455.4|28440.4|28435.4|28420.4|122
1693995600000|2023-09-06 10:20:00|28447.9|28432.9|28450.4|28435.4|28450.4|28435.4|28440.4|28425.4|59
1693995900000|2023-09-06 10:25:00|28445.4|28430.4|28430.4|28415.4|28445.4|28430.4|28415.4|28400.4|108
1693996200000|2023-09-06 10:30:00|28432.9|28417.9|28430.4|28415.4|28440.4|28425.4|28430.4|28415.4|38
1693996500000|2023-09-06 10:35:00|28425.4|28410.4|28412.9|28397.9|28430.4|28415.4|28400.4|28385.4|128
1693996800000|2023-09-06 10:40:00|28415.4|28400.4|28407.9|28392.9|28415.4|28400.4|28395.4|28380.4|101
1693997100000|2023-09-06 10:45:00|28405.4|28390.4|28415.4|28400.4|28425.4|28410.4|28400.4|28385.4|60
1693997400000|2023-09-06 10:50:00|28417.9|28402.9|28440.4|28425.4|28445.4|28430.4|28415.4|28400.4|161
1693997700000|2023-09-06 10:55:00|28435.4|28420.4|28440.4|28425.4|28440.4|28425.4|28420.4|28405.4|64
1693998000000|2023-09-06 11:00:00|28437.9|28422.9|28415.4|28400.4|28440.4|28425.4|28410.4|28395.4|109
1693998300000|2023-09-06 11:05:00|28417.9|28402.9|28390.4|28375.4|28417.9|28402.9|28377.9|28362.9|130
1693998600000|2023-09-06 11:10:00|28392.9|28377.9|28422.9|28407.9|28425.4|28410.4|28390.4|28375.4|85
1693998900000|2023-09-06 11:15:00|28420.4|28405.4|28420.4|28405.4|28425.4|28410.4|28405.4|28390.4|49
1693999200000|2023-09-06 11:20:00|28417.9|28402.9|28380.4|28365.4|28420.4|28405.4|28377.9|28362.9|39
1693999500000|2023-09-06 11:25:00|28377.9|28362.9|28365.4|28350.4|28380.4|28365.4|28360.4|28345.4|177
1693999800000|2023-09-06 11:30:00|28360.4|28345.4|28355.4|28340.4|28360.4|28345.4|28345.4|28330.4|182
1694000100000|2023-09-06 11:35:00|28360.4|28345.4|28340.4|28325.4|28367.9|28352.9|28335.4|28320.4|136
1694000400000|2023-09-06 11:40:00|28341.8|28326.8|28296.8|28281.8|28341.8|28326.8|28296.8|28281.8|212
1694000700000|2023-09-06 11:45:00|28301.8|28286.8|28329.3|28314.3|28329.3|28314.3|28291.8|28276.8|311
1694001000000|2023-09-06 11:50:00|28326.8|28311.8|28306.8|28291.8|28331.8|28316.8|28299.3|28284.3|183
1694001300000|2023-09-06 11:55:00|28304.3|28289.3|28321.8|28306.8|28321.8|28306.8|28299.3|28284.3|115
1694001600000|2023-09-06 12:00:00|28319.3|28304.3|28316.8|28301.8|28319.3|28304.3|28291.8|28276.8|207
1694001900000|2023-09-06 12:05:00|28311.8|28296.8|28296.8|28281.8|28311.8|28296.8|28286.8|28271.8|120
1694002200000|2023-09-06 12:10:00|28291.8|28276.8|28261.8|28246.8|28291.8|28276.8|28251.8|28236.8|219
1694002500000|2023-09-06 12:15:00|28259.3|28244.3|28276.8|28261.8|28281.8|28266.8|28256.8|28241.8|103
1694002800000|2023-09-06 12:20:00|28274.3|28259.3|28266.8|28251.8|28296.8|28281.8|28261.8|28246.8|182
1694003100000|2023-09-06 12:25:00|28269.3|28254.3|28284.3|28269.3|28286.8|28271.8|28266.8|28251.8|119
1694003400000|2023-09-06 12:30:00|28281.8|28266.8|28261.8|28246.8|28281.8|28266.8|28261.8|28246.8|121
1694003700000|2023-09-06 12:35:00|28259.3|28244.3|28279.3|28264.3|28279.3|28264.3|28251.8|28236.8|153
1694004000000|2023-09-06 12:40:00|28281.8|28266.8|28306.8|28291.8|28306.8|28291.8|28276.8|28261.8|111
1694004300000|2023-09-06 12:45:00|28304.3|28289.3|28326.8|28311.8|28326.8|28311.8|28296.8|28281.8|123
1694004600000|2023-09-06 12:50:00|28329.3|28314.3|28366.8|28351.8|28371.8|28356.8|28326.8|28311.8|194
1694004900000|2023-09-06 12:55:00|28371.8|28356.8|28351.8|28336.8|28371.8|28356.8|28341.8|28326.8|136
1694005200000|2023-09-06 13:00:00|28354.3|28339.3|28346.8|28331.8|28356.8|28341.8|28341.8|28326.8|91
1694005500000|2023-09-06 13:05:00|28344.3|28329.3|28341.8|28326.8|28346.8|28331.8|28326.8|28311.8|97
1694005800000|2023-09-06 13:10:00|28344.3|28329.3|28361.8|28346.8|28364.3|28349.3|28341.8|28326.8|108
1694006100000|2023-09-06 13:15:00|28359.3|28344.3|28371.8|28356.8|28371.8|28356.8|28346.8|28331.8|115
1694006400000|2023-09-06 13:20:00|28366.8|28351.8|28356.8|28341.8|28376.8|28361.8|28351.8|28336.8|121
1694006700000|2023-09-06 13:25:00|28354.3|28339.3|28344.3|28329.3|28356.8|28341.8|28344.3|28329.3|104
1694007000000|2023-09-06 13:30:00|28346.8|28331.8|28374.3|28359.3|28376.8|28361.8|28341.8|28326.8|242
1694007300000|2023-09-06 13:35:00|28371.8|28356.8|28401.8|28386.8|28411.8|28396.8|28366.8|28351.8|222
1694007600000|2023-09-06 13:40:00|28406.8|28391.8|28416.8|28401.8|28431.8|28416.8|28404.3|28389.3|436
1694007900000|2023-09-06 13:45:00|28419.3|28404.3|28396.8|28381.8|28436.8|28421.8|28381.8|28366.8|200
1694008200000|2023-09-06 13:50:00|28399.3|28384.3|28396.8|28381.8|28421.8|28406.8|28386.8|28371.8|236
1694008500000|2023-09-06 13:55:00|28394.3|28379.3|28394.3|28379.3|28416.8|28401.8|28386.8|28371.8|122
1694008800000|2023-09-06 14:00:00|28389.3|28374.3|28386.8|28371.8|28411.8|28396.8|28366.8|28351.8|218
1694009100000|2023-09-06 14:05:00|28384.3|28369.3|28401.8|28386.8|28416.8|28401.8|28381.8|28366.8|214
1694009400000|2023-09-06 14:10:00|28403.8|28388.8|28371.3|28356.3|28408.8|28393.8|28363.8|28348.8|197
1694009700000|2023-09-06 14:15:00|28368.8|28353.8|28386.3|28371.3|28388.8|28373.8|28353.8|28338.8|198
1694010000000|2023-09-06 14:20:00|28388.8|28373.8|28323.8|28308.8|28388.8|28373.8|28323.8|28308.8|192
1694010300000|2023-09-06 14:25:00|28326.3|28311.3|28288.8|28273.8|28338.8|28323.8|28288.8|28273.8|154
1694010600000|2023-09-06 14:30:00|28286.3|28271.3|28316.3|28301.3|28318.8|28303.8|28281.3|28266.3|247
1694010900000|2023-09-06 14:35:00|28318.8|28303.8|28313.8|28298.8|28333.8|28318.8|28308.8|28293.8|180
1694011200000|2023-09-06 14:40:00|28316.3|28301.3|28296.3|28281.3|28318.8|28303.8|28293.8|28278.8|158
1694011500000|2023-09-06 14:45:00|28293.8|28278.8|28283.8|28268.8|28298.8|28283.8|28271.3|28256.3|187
1694011800000|2023-09-06 14:50:00|28281.3|28266.3|28263.8|28248.8|28281.3|28266.3|28243.8|28228.8|249
1694012100000|2023-09-06 14:55:00|28266.3|28251.3|28276.3|28261.3|28283.8|28268.8|28251.3|28236.3|189
1694012400000|2023-09-06 15:00:00|28273.8|28258.8|28273.8|28258.8|28283.8|28268.8|28263.8|28248.8|178
1694012700000|2023-09-06 15:05:00|28268.8|28253.8|28261.3|28246.3|28278.8|28263.8|28258.8|28243.8|153
1694013000000|2023-09-06 15:10:00|28258.8|28243.8|28258.8|28243.8|28263.8|28248.8|28243.8|28228.8|233
1694013300000|2023-09-06 15:15:00|28256.3|28241.3|28263.8|28248.8|28263.8|28248.8|28238.8|28223.8|252
1694013600000|2023-09-06 15:20:00|28266.3|28251.3|28268.8|28253.8|28268.8|28253.8|28248.8|28233.8|248
1694013900000|2023-09-06 15:25:00|28271.3|28256.3|28278.8|28263.8|28283.8|28268.8|28268.8|28253.8|229
1694014200000|2023-09-06 15:30:00|28281.3|28266.3|28238.8|28223.8|28286.3|28271.3|28238.8|28223.8|830
1694014500000|2023-09-06 15:35:00|28236.3|28221.3|28273.8|28258.8|28278.8|28263.8|28233.8|28218.8|674
1694014800000|2023-09-06 15:40:00|28268.8|28253.8|28266.3|28251.3|28273.8|28258.8|28248.8|28233.8|496
1694015100000|2023-09-06 15:45:00|28263.8|28248.8|28238.8|28223.8|28263.8|28248.8|28238.8|28223.8|1083
1694015400000|2023-09-06 15:50:00|28241.3|28221.3|28246.3|28226.3|28256.3|28236.3|28241.3|28221.3|40
1694015700000|2023-09-06 15:55:00|28241.3|28221.3|28241.3|28221.3|28251.3|28231.3|28236.3|28216.3|338
1694016000000|2023-09-06 16:00:00|28236.3|28216.3|28236.3|28211.3|28241.3|28221.3|28231.3|28211.3|3317
1694016300000|2023-09-06 16:05:00|28241.3|28216.3|28216.3|28196.3|28241.3|28221.3|28216.3|28196.3|26
1694016600000|2023-09-06 16:10:00|28221.3|28191.3|28226.3|28206.3|28226.3|28206.3|28211.3|28191.3|9
1694016900000|2023-09-06 16:15:00|28221.3|28201.3|28211.3|28186.3|28231.3|28206.3|28206.3|28186.3|18
1694017200000|2023-09-06 16:20:00|28216.3|28191.3|28221.3|28201.3|28221.3|28201.3|28211.3|28186.3|18
1694017500000|2023-09-06 16:25:00|28216.3|28196.3|28201.3|28181.3|28221.3|28201.3|28201.3|28181.3|6
1694017800000|2023-09-06 16:30:00|28196.3|28176.3|28201.3|28181.3|28201.3|28181.3|28186.3|28166.3|29
1694018100000|2023-09-06 16:35:00|28196.3|28176.3|28196.3|28176.3|28201.3|28181.3|28191.3|28171.3|7
1694018400000|2023-09-06 16:40:00|28191.3|28171.3|28176.3|28156.3|28196.3|28176.3|28176.3|28156.3|15
1694018700000|2023-09-06 16:45:00|28171.3|28151.3|28171.3|28151.3|28171.3|28151.3|28166.3|28146.3|21
1694019000000|2023-09-06 16:50:00|28176.3|28156.3|28166.3|28146.3|28176.3|28156.3|28161.3|28141.3|43
1694019300000|2023-09-06 16:55:00|28161.3|28141.3|28166.3|28146.3|28166.3|28146.3|28161.3|28141.3|12
1694019600000|2023-09-06 17:00:00|28161.3|28141.3|28156.3|28136.3|28161.3|28146.3|28146.3|28126.3|35
1694019900000|2023-09-06 17:05:00|28161.3|28141.3|28161.3|28141.3|28166.3|28146.3|28156.3|28136.3|20
1694020200000|2023-09-06 17:10:00|28166.3|28146.3|28181.3|28161.3|28181.3|28161.3|28161.3|28141.3|50
1694020500000|2023-09-06 17:15:00|28176.3|28156.3|28196.3|28176.3|28196.3|28176.3|28176.3|28156.3|19
1694020800000|2023-09-06 17:20:00|28191.3|28171.3|28191.3|28171.3|28201.3|28181.3|28191.3|28171.3|14
1694021100000|2023-09-06 17:25:00|28196.3|28166.3|28191.3|28171.3|28196.3|28176.3|28191.3|28166.3|6
1694021400000|2023-09-06 17:30:00|28196.3|28176.3|28201.3|28181.3|28201.3|28181.3|28191.3|28171.3|12
1694021700000|2023-09-06 17:35:00|28196.3|28176.3|28206.3|28186.3|28206.3|28186.3|28196.3|28176.3|13
1694022000000|2023-09-06 17:40:00|28201.3|28181.3|28196.3|28176.3|28201.3|28186.3|28186.3|28166.3|31
1694022300000|2023-09-06 17:45:00|28201.3|28181.3|28201.3|28181.3|28211.3|28186.3|28196.3|28176.3|25
1694022600000|2023-09-06 17:50:00|28206.3|28186.3|28201.3|28181.3|28206.3|28186.3|28196.3|28176.3|13
1694022900000|2023-09-06 17:55:00|28206.3|28186.3|28206.3|28186.3|28216.3|28196.3|28201.3|28181.3|8
1694023200000|2023-09-06 18:00:00|28211.3|28191.3|28206.3|28186.3|28216.3|28196.3|28201.3|28181.3|12
1694023500000|2023-09-06 18:05:00|28201.3|28181.3|28211.3|28191.3|28216.3|28191.3|28201.3|28176.3|14
1694023800000|2023-09-06 18:10:00|28206.3|28186.3|28206.3|28186.3|28211.3|28191.3|28201.3|28181.3|10
1694024100000|2023-09-06 18:15:00|28201.3|28181.3|28206.3|28186.3|28211.3|28186.3|28201.3|28181.3|8
1694024400000|2023-09-06 18:20:00|28211.3|28191.3|28206.3|28186.3|28211.3|28191.3|28206.3|28181.3|11
1694024700000|2023-09-06 18:25:00|28211.3|28191.3|28218.8|28203.8|28226.3|28206.3|28206.3|28186.3|26
1694025000000|2023-09-06 18:30:00|28221.3|28206.3|28226.3|28211.3|28233.8|28218.8|28218.8|28203.8|3
1694025300000|2023-09-06 18:35:00|28228.8|28213.8|28226.3|28211.3|28231.3|28216.3|28223.8|28208.8|21
1694025600000|2023-09-06 18:40:00|28228.8|28213.8|28228.8|28213.8|28228.8|28213.8|28221.3|28206.3|9
1694025900000|2023-09-06 18:45:00|28226.3|28211.3|28228.8|28213.8|28233.8|28218.8|28223.8|28208.8|21
1694026200000|2023-09-06 18:50:00|28231.3|28216.3|28228.8|28213.8|28233.8|28218.8|28228.8|28213.8|1
1694026500000|2023-09-06 18:55:00|28223.8|28208.8|28218.8|28203.8|28228.8|28213.8|28216.3|28201.3|13
1694026800000|2023-09-06 19:00:00|28221.3|28206.3|28203.8|28188.8|28223.8|28208.8|28203.8|28188.8|7
1694027100000|2023-09-06 19:05:00|28201.3|28186.3|28193.8|28178.8|28203.8|28188.8|28188.8|28173.8|54
1694027400000|2023-09-06 19:10:00|28196.3|28181.3|28203.8|28188.8|28203.8|28188.8|28193.8|28178.8|47
1694027700000|2023-09-06 19:15:00|28206.3|28191.3|28216.3|28201.3|28218.8|28203.8|28206.3|28191.3|30
1694028000000|2023-09-06 19:20:00|28218.8|28203.8|28223.8|28208.8|28223.8|28208.8|28213.8|28198.8|13
1694028300000|2023-09-06 19:25:00|28218.8|28203.8|28218.8|28203.8|28218.8|28203.8|28213.8|28198.8|25
1694028600000|2023-09-06 19:30:00|28223.8|28208.8|28228.8|28213.8|28228.8|28213.8|28218.8|28203.8|44
1694028900000|2023-09-06 19:35:00|28231.3|28216.3|28233.8|28218.8|28233.8|28218.8|28231.3|28216.3|9
1694029200000|2023-09-06 19:40:00|28231.3|28216.3|28243.8|28228.8|28243.8|28228.8|28228.8|28213.8|53
1694029500000|2023-09-06 19:45:00|28248.8|28233.8|28246.3|28231.3|28248.8|28233.8|28238.8|28223.8|40
1694029800000|2023-09-06 19:50:00|28243.8|28228.8|28241.3|28226.3|28248.8|28233.8|28238.8|28223.8|24
1694030100000|2023-09-06 19:55:00|28243.8|28228.8|28251.3|28236.3|28258.8|28243.8|28236.3|28221.3|63
1694030400000|2023-09-06 20:00:00|28250.9|28210.9|28244.8|28204.8|28257.5|28217.5|28244.8|28204.8|0
1694030700000|2023-09-06 20:05:00|28243.5|28203.5|28238.8|28198.8|28244.8|28204.8|28235.5|28195.5|0
1694031000000|2023-09-06 20:10:00|28238.9|28198.9|28246.1|28206.1|28246.1|28206.1|28238.8|28198.8|0
1694031300000|2023-09-06 20:15:00|28244.8|28204.8|28240.1|28200.1|28246.1|28206.1|28238.8|28198.8|0
1694031600000|2023-09-06 20:20:00|28240.2|28200.2|28241.5|28201.5|28243.5|28203.5|28240.2|28200.2|0
1694031900000|2023-09-06 20:25:00|28241.4|28201.4|28241.5|28201.5|28241.5|28201.5|28240.1|28200.1|0
1694032200000|2023-09-06 20:30:00|28243.5|28203.5|28244.8|28204.8|28246.1|28206.1|28243.5|28203.5|0
1694032500000|2023-09-06 20:35:00|28243.5|28203.5|28244.8|28204.8|28246.1|28206.1|28243.5|28203.5|0
1694032800000|2023-09-06 20:40:00|28244.9|28204.9|28246.1|28206.1|28248.1|28208.1|28244.9|28204.9|0
1694033100000|2023-09-06 20:45:00|28246.2|28206.2|28243.5|28203.5|28248.1|28208.1|28241.5|28201.5|0
1694033400000|2023-09-06 20:50:00|28244.1|28204.1|28243.5|28203.5|28244.8|28204.8|28243.5|28203.5|0
1694033700000|2023-09-06 20:55:00|28243.4|28203.4|28246.2|28206.2|28247.5|28207.5|28241.5|28201.5|0
1694034000000|2023-09-06 21:00:00|28246.8|28206.8|28245.5|28205.5|28246.8|28206.8|28239.5|28199.5|0
1694034300000|2023-09-06 21:05:00|28246.1|28206.1|28238.8|28198.8|28246.8|28206.8|28238.8|28198.8|0
1694034600000|2023-09-06 21:10:00|28238.9|28198.9|28240.8|28200.8|28242.1|28202.1|28238.9|28198.9|0
1694034900000|2023-09-06 21:15:00|28241.5|28201.5|28242.1|28202.1|28242.1|28202.1|28240.8|28200.8|0
1694035200000|2023-09-06 21:20:00|28241.5|28201.5|28242.1|28202.1|28242.1|28202.1|28241.5|28201.5|0
1694035500000|2023-09-06 21:25:00|28241.5|28201.5|28241.5|28201.5|28242.1|28202.1|28241.5|28201.5|0
1694035800000|2023-09-06 21:30:00|28242.1|28202.1|28242.1|28202.1|28242.1|28202.1|28242.1|28202.1|0
1694036100000|2023-09-06 21:35:00|28242.2|28202.2|28243.5|28203.5|28243.5|28203.5|28242.2|28202.2|0
1694036400000|2023-09-06 21:40:00|28242.8|28202.8|28242.1|28202.1|28242.8|28202.8|28242.1|28202.1|0
1694036700000|2023-09-06 21:45:00|28242.2|28202.2|28242.1|28202.1|28242.8|28202.8|28242.1|28202.1|0
1694037000000|2023-09-06 21:50:00|28242.2|28202.2|28242.8|28202.8|28242.8|28202.8|28242.2|28202.2|0
1694037300000|2023-09-06 21:55:00|28242.1|28202.1|28244.8|28204.8|28244.8|28204.8|28242.1|28202.1|0
1694037600000|2023-09-06 22:00:00|28244.9|28204.9|28248.1|28208.1|28252.8|28212.8|28244.9|28204.9|0
1694037900000|2023-09-06 22:05:00|28248.2|28208.2|28249.5|28209.5|28249.5|28209.5|28246.1|28206.1|0
1694038200000|2023-09-06 22:10:00|28249.4|28209.4|28244.8|28204.8|28249.4|28209.4|28244.8|28204.8|0
1694038500000|2023-09-06 22:15:00|28244.9|28204.9|28244.8|28204.8|28248.1|28208.1|28244.8|28204.8|0
1694038800000|2023-09-06 22:20:00|28244.9|28204.9|28242.6|28202.6|28246.1|28206.1|28240.6|28200.6|0
1694039100000|2023-09-06 22:25:00|28240.6|28200.6|28237.9|28197.9|28240.6|28200.6|28236|28196|0
1694039400000|2023-09-06 22:30:00|28238|28198|28236|28196|28239.3|28199.3|28234.6|28194.6|0
1694039700000|2023-09-06 22:35:00|28237.9|28197.9|28236.6|28196.6|28237.9|28197.9|28236|28196|0
1694040000000|2023-09-06 22:40:00|28236|28196|28240.6|28200.6|28240.6|28200.6|28236|28196|0
1694040300000|2023-09-06 22:45:00|28239.3|28199.3|28243.9|28203.9|28243.9|28203.9|28239.3|28199.3|0
1694040600000|2023-09-06 22:50:00|28242.6|28202.6|28240.6|28200.6|28243.9|28203.9|28239.3|28199.3|0
1694040900000|2023-09-06 22:55:00|28239.3|28199.3|28239.3|28199.3|28239.3|28199.3|28237.9|28197.9|0
1694041200000|2023-09-06 23:00:00|28240.6|28200.6|28245.3|28205.3|28245.3|28205.3|28239.3|28199.3|0
1694041500000|2023-09-06 23:05:00|28247.3|28207.3|28245.3|28205.3|28247.3|28207.3|28245.3|28205.3|0
1694041800000|2023-09-06 23:10:00|28247.3|28207.3|28247.3|28207.3|28248.6|28208.6|28245.3|28205.3|0
1694042100000|2023-09-06 23:15:00|28248.6|28208.6|28248.6|28208.6|28248.6|28208.6|28245.3|28205.3|0
1694042400000|2023-09-06 23:20:00|28247.3|28207.3|28247.3|28207.3|28248.6|28208.6|28247.3|28207.3|0
1694042700000|2023-09-06 23:25:00|28247.2|28207.2|28247.3|28207.3|28248.6|28208.6|28245.3|28205.3|0
1694043000000|2023-09-06 23:30:00|28248.6|28208.6|28251.9|28211.9|28251.9|28211.9|28247.3|28207.3|0
1694043300000|2023-09-06 23:35:00|28252|28212|28255.4|28215.4|28255.4|28215.4|28251.9|28211.9|0
1694043600000|2023-09-06 23:40:00|28255.3|28215.3|28247.4|28207.4|28255.3|28215.3|28244.7|28204.7|0
1694043900000|2023-09-06 23:45:00|28249.4|28209.4|28247.4|28207.4|28250.7|28210.7|28246|28206|0
1694044200000|2023-09-06 23:50:00|28249.4|28209.4|28249.4|28209.4|28250.7|28210.7|28247.4|28207.4|0
1694044500000|2023-09-06 23:55:00|28250.7|28210.7|28252.7|28212.7|28252.7|28212.7|28247.4|28207.4|0
1694044800000|2023-09-07 00:00:00|28252.6|28212.6|28259.1|28219.1|28261.8|28221.8|28250.7|28210.7|0
1694045100000|2023-09-07 00:05:00|28259.2|28219.2|28257.2|28217.2|28260.5|28220.5|28257.2|28217.2|0
1694045400000|2023-09-07 00:10:00|28259.1|28219.1|28257.2|28217.2|28259.1|28219.1|28253.8|28213.8|0
1694045700000|2023-09-07 00:15:00|28259.1|28219.1|28265|28225|28265|28225|28252|28212|0
1694046000000|2023-09-07 00:20:00|28264.9|28224.9|28258.5|28218.5|28265|28225|28258.5|28218.5|0
1694046300000|2023-09-07 00:25:00|28252.1|28212.1|28252.2|28212.2|28258.6|28218.6|28252.1|28212.1|0
1694046600000|2023-09-07 00:30:00|28245.7|28205.7|28245.6|28205.6|28252.2|28212.2|28245.6|28205.6|0
1694046900000|2023-09-07 00:35:00|28239.2|28199.2|28239.1|28199.1|28239.2|28199.2|28239|28199|0
1694047200000|2023-09-07 00:40:00|28239|28199|28245.5|28205.5|28245.6|28205.6|28239|28199|0
1694047500000|2023-09-07 00:45:00|28239|28199|28232.3|28192.3|28239|28199|28225.8|28185.8|0
1694047800000|2023-09-07 00:50:00|28232.4|28192.4|28232.3|28192.3|28232.4|28192.4|28225.7|28185.7|0
1694048100000|2023-09-07 00:55:00|28232.2|28192.2|28232.3|28192.3|28232.3|28192.3|28225.8|28185.8|0
1694048400000|2023-09-07 01:00:00|28232.2|28192.2|28245.4|28205.4|28245.4|28205.4|28225.7|28185.7|0
1694048700000|2023-09-07 01:05:00|28245.5|28205.5|28252|28212|28252.1|28212.1|28245.5|28205.5|0
1694049000000|2023-09-07 01:10:00|28252.1|28212.1|28258.5|28218.5|28258.5|28218.5|28252.1|28212.1|0
1694049300000|2023-09-07 01:15:00|28258.4|28218.4|28258.3|28218.3|28264.9|28224.9|28245.2|28205.2|0
1694049600000|2023-09-07 01:20:00|28258.4|28218.4|28255.1|28215.1|28258.4|28218.4|28251.8|28211.8|0
1694049900000|2023-09-07 01:25:00|28258.3|28218.3|28245.5|28205.5|28258.3|28218.3|28245.3|28205.3|0
1694050200000|2023-09-07 01:30:00|28251.9|28211.9|28232.1|28192.1|28251.9|28211.9|28232.1|28192.1|0
1694050500000|2023-09-07 01:35:00|28232.2|28192.2|28245.3|28205.3|28245.3|28205.3|28225.7|28185.7|0
1694050800000|2023-09-07 01:40:00|28245.2|28205.2|28232.1|28192.1|28245.3|28205.3|28225.6|28185.6|0
1694051100000|2023-09-07 01:45:00|28232.2|28192.2|28232.2|28192.2|28238.8|28198.8|28232.1|28192.1|0
1694051400000|2023-09-07 01:50:00|28232.3|28192.3|28232.4|28192.4|28238.9|28198.9|28232.3|28192.3|0
1694051700000|2023-09-07 01:55:00|28232.5|28192.5|28232.4|28192.4|28238.9|28198.9|28232.3|28192.3|0
1694052000000|2023-09-07 02:00:00|28232.3|28192.3|28225.8|28185.8|28238.9|28198.9|28225.8|28185.8|0
1694052300000|2023-09-07 02:05:00|28225.9|28185.9|28225.8|28185.8|28225.9|28185.9|28219.2|28179.2|0
1694052600000|2023-09-07 02:10:00|28232.2|28192.2|28238.8|28198.8|28238.8|28198.8|28232.2|28192.2|0
1694052900000|2023-09-07 02:15:00|28238.7|28198.7|28245.2|28205.2|28245.3|28205.3|28238.7|28198.7|0
1694053200000|2023-09-07 02:20:00|28245.1|28205.1|28238.8|28198.8|28245.3|28205.3|28238.7|28198.7|0
1694053500000|2023-09-07 02:25:00|28238.7|28198.7|28245.3|28205.3|28245.3|28205.3|28238.7|28198.7|0
1694053800000|2023-09-07 02:30:00|28245.2|28205.2|28212.7|28172.7|28245.3|28205.3|28206.3|28166.3|0
1694054100000|2023-09-07 02:35:00|28212.8|28172.8|28206.4|28166.4|28225.8|28185.8|28206.3|28166.3|0
1694054400000|2023-09-07 02:40:00|28212.8|28172.8|28219.3|28179.3|28219.4|28179.4|28212.8|28172.8|0
1694054700000|2023-09-07 02:45:00|28219.2|28179.2|28219.4|28179.4|28219.4|28179.4|28216|28176|0
1694055000000|2023-09-07 02:50:00|28219.3|28179.3|28212.8|28172.8|28219.3|28179.3|28212.8|28172.8|0
1694055300000|2023-09-07 02:55:00|28216|28176|28212.8|28172.8|28216|28176|28212.8|28172.8|0
1694055600000|2023-09-07 03:00:00|28206.3|28166.3|28212.8|28172.8|28212.8|28172.8|28206.2|28166.2|0
1694055900000|2023-09-07 03:05:00|28206.3|28166.3|28206.4|28166.4|28212.9|28172.9|28206.3|28166.3|0
1694056200000|2023-09-07 03:10:00|28206.5|28166.5|28212.9|28172.9|28213|28173|28206.4|28166.4|0
1694056500000|2023-09-07 03:15:00|28206.5|28166.5|28206.4|28166.4|28213|28173|28206.4|28166.4|0
1694056800000|2023-09-07 03:20:00|28206.5|28166.5|28206.5|28166.5|28206.5|28166.5|28206.4|28166.4|0
1694057100000|2023-09-07 03:25:00|28206.6|28166.6|28206.5|28166.5|28206.6|28166.6|28206.5|28166.5|0
1694057400000|2023-09-07 03:30:00|28206.6|28166.6|28206.6|28166.6|28206.6|28166.6|28200.1|28160.1|0
1694057700000|2023-09-07 03:35:00|28206.5|28166.5|28206.7|28166.7|28206.7|28166.7|28200.1|28160.1|0
1694058000000|2023-09-07 03:40:00|28213.2|28173.2|28213.2|28173.2|28213.2|28173.2|28213.2|28173.2|0
1694058300000|2023-09-07 03:45:00|28210|28170|28206.7|28166.7|28213.2|28173.2|28206.7|28166.7|0
1694058600000|2023-09-07 03:50:00|28213.2|28173.2|28206.7|28166.7|28213.2|28173.2|28206.7|28166.7|0
1694058900000|2023-09-07 03:55:00|28206.6|28166.6|28200.1|28160.1|28206.7|28166.7|28200.1|28160.1|0
1694059200000|2023-09-07 04:00:00|28200.2|28160.2|28193.7|28153.7|28200.2|28160.2|28193.7|28153.7|0
1694059500000|2023-09-07 04:05:00|28193.6|28153.6|28193.7|28153.7|28193.8|28153.8|28193.6|28153.6|0
1694059800000|2023-09-07 04:10:00|28193.8|28153.8|28193.5|28153.5|28193.8|28153.8|28193.5|28153.5|0
1694060100000|2023-09-07 04:15:00|28187.1|28147.1|28187.1|28147.1|28193.5|28153.5|28180.7|28140.7|0
1694060400000|2023-09-07 04:20:00|28187.2|28147.2|28187.1|28147.1|28187.2|28147.2|28187.1|28147.1|0
1694060700000|2023-09-07 04:25:00|28180.6|28140.6|28186.8|28146.8|28187.1|28147.1|28180.4|28140.4|0
1694061000000|2023-09-07 04:30:00|28180.4|28140.4|28173.6|28133.6|28186.9|28146.9|28173.5|28133.5|0
1694061300000|2023-09-07 04:35:00|28173.5|28133.5|28173.3|28133.3|28180.1|28140.1|28173.3|28133.3|0
1694061600000|2023-09-07 04:40:00|28170.1|28130.1|28159.6|28119.6|28170.1|28130.1|28159.5|28119.5|0
1694061900000|2023-09-07 04:45:00|28159.5|28119.5|28159.6|28119.6|28159.6|28119.6|28153|28113|0
1694062200000|2023-09-07 04:50:00|28159.5|28119.5|28159.6|28119.6|28159.6|28119.6|28153|28113|0
1694062500000|2023-09-07 04:55:00|28159.7|28119.7|28159.7|28119.7|28166.2|28126.2|28159.6|28119.6|0
1694062800000|2023-09-07 05:00:00|28159.6|28119.6|28159.6|28119.6|28159.8|28119.8|28153.1|28113.1|0
1694063100000|2023-09-07 05:05:00|28159.5|28119.5|28159.6|28119.6|28159.7|28119.7|28153|28113|0
1694063400000|2023-09-07 05:10:00|28159.7|28119.7|28159.5|28119.5|28159.7|28119.7|28159.5|28119.5|0
1694063700000|2023-09-07 05:15:00|28153|28113|28166.4|28126.4|28166.5|28126.5|28153|28113|0
1694064000000|2023-09-07 05:20:00|28159.9|28119.9|28154.1|28114.1|28159.9|28119.9|28153.2|28113.2|0
1694064300000|2023-09-07 05:25:00|28154.2|28114.2|28160.6|28120.6|28160.7|28120.7|28154.1|28114.1|0
1694064600000|2023-09-07 05:30:00|28154.2|28114.2|28154|28114|28160.6|28120.6|28154|28114|0
1694064900000|2023-09-07 05:35:00|28153.9|28113.9|28154.1|28114.1|28154.1|28114.1|28153.9|28113.9|0
1694065200000|2023-09-07 05:40:00|28154|28114|28154.2|28114.2|28160.7|28120.7|28154|28114|0
1694065500000|2023-09-07 05:45:00|28154.1|28114.1|28173.5|28133.5|28173.5|28133.5|28154|28114|0
1694065800000|2023-09-07 05:50:00|28173.4|28133.4|28154.1|28114.1|28173.6|28133.6|28154|28114|0
1694066100000|2023-09-07 05:55:00|28154|28114|28160.5|28120.5|28160.6|28120.6|28153.9|28113.9|0
1694066400000|2023-09-07 06:00:00|28157.3|28117.3|28195.9|28180.9|28195.9|28180.9|28145.9|28117.3|100
1694066700000|2023-09-07 06:05:00|28193.4|28178.4|28173.4|28158.4|28195.9|28180.9|28173.4|28158.4|21
1694067000000|2023-09-07 06:10:00|28170.9|28155.9|28158.4|28143.4|28175.9|28160.9|28158.4|28143.4|36
1694067300000|2023-09-07 06:15:00|28155.9|28140.9|28168.4|28153.4|28168.4|28153.4|28155.9|28140.9|26
1694067600000|2023-09-07 06:20:00|28170.9|28155.9|28173.4|28158.4|28180.9|28165.9|28160.9|28145.9|36
1694067900000|2023-09-07 06:25:00|28170.9|28155.9|28175.9|28160.9|28175.9|28160.9|28165.9|28150.9|23
1694068200000|2023-09-07 06:30:00|28173.4|28158.4|28163.4|28148.4|28173.4|28158.4|28160.9|28145.9|35
1694068500000|2023-09-07 06:35:00|28160.9|28145.9|28125.9|28110.9|28160.9|28145.9|28125.9|28110.9|41
1694068800000|2023-09-07 06:40:00|28123.4|28108.4|28145.9|28130.9|28145.9|28130.9|28123.4|28108.4|20
1694069100000|2023-09-07 06:45:00|28148.4|28133.4|28160.9|28145.9|28165.9|28150.9|28145.9|28130.9|41
1694069400000|2023-09-07 06:50:00|28158.4|28143.4|28155.9|28140.9|28173.4|28158.4|28153.4|28138.4|38
1694069700000|2023-09-07 06:55:00|28153.4|28138.4|28138.4|28123.4|28153.4|28138.4|28118.4|28103.4|91
1694070000000|2023-09-07 07:00:00|28133.4|28118.4|28095.9|28080.9|28133.4|28118.4|28065.9|28050.9|788
1694070300000|2023-09-07 07:05:00|28090.9|28075.9|28100.9|28085.9|28115.9|28100.9|28060.9|28045.9|654
1694070600000|2023-09-07 07:10:00|28095.9|28080.9|28050.9|28035.9|28095.9|28080.9|28035.9|28020.9|388
1694070900000|2023-09-07 07:15:00|28045.9|28030.9|28080.9|28065.9|28115.9|28100.9|28040.9|28025.9|482
1694071200000|2023-09-07 07:20:00|28075.9|28060.9|28035.9|28020.9|28085.9|28070.9|28028.4|28013.4|341
1694071500000|2023-09-07 07:25:00|28030.9|28015.9|28045.9|28030.9|28050.9|28035.9|28013.4|27998.4|345
1694071800000|2023-09-07 07:30:00|28040.9|28025.9|28035.9|28020.9|28045.9|28030.9|28013.4|27998.4|371
1694072100000|2023-09-07 07:35:00|28040.9|28025.9|28015.9|28000.9|28045.9|28030.9|28015.9|28000.9|217
1694072400000|2023-09-07 07:40:00|28013.4|27998.4|28097.6|28082.6|28097.6|28082.6|28000.9|27985.9|293
1694072700000|2023-09-07 07:45:00|28095.1|28080.1|28115.1|28100.1|28140.1|28125.1|28095.1|28080.1|306
1694073000000|2023-09-07 07:50:00|28112.6|28097.6|28180.1|28165.1|28180.1|28165.1|28110.1|28095.1|194
1694073300000|2023-09-07 07:55:00|28182.6|28167.6|28203.5|28188.5|28223.5|28208.5|28172.6|28157.6|266
1694073600000|2023-09-07 08:00:00|28198.5|28183.5|28193.5|28178.5|28201|28186|28163.5|28148.5|216
1694073900000|2023-09-07 08:05:00|28191|28176|28188.5|28173.5|28228.5|28213.5|28188.5|28173.5|209
1694074200000|2023-09-07 08:10:00|28183.5|28168.5|28168.5|28153.5|28193.5|28178.5|28168.5|28153.5|108
1694074500000|2023-09-07 08:15:00|28171|28156|28203.5|28188.5|28206|28191|28171|28156|111
1694074800000|2023-09-07 08:20:00|28198.5|28183.5|28187.6|28172.6|28198.5|28183.5|28168.5|28153.5|90
1694075100000|2023-09-07 08:25:00|28188|28173|28193|28178|28200.5|28185.5|28178|28163|94
1694075400000|2023-09-07 08:30:00|28188|28173|28208|28193|28228|28213|28188|28173|241
1694075700000|2023-09-07 08:35:00|28205.5|28190.5|28190.5|28175.5|28208|28193|28188|28173|179
1694076000000|2023-09-07 08:40:00|28188|28173|28188|28173|28203|28188|28178|28163|57
1694076300000|2023-09-07 08:45:00|28183|28168|28203|28188|28208|28193|28178|28163|131
1694076600000|2023-09-07 08:50:00|28200.5|28185.5|28238|28223|28245.5|28230.5|28188|28173|155
1694076900000|2023-09-07 08:55:00|28233|28218|28233|28218|28238|28223|28213|28198|77
1694077200000|2023-09-07 09:00:00|28238|28223|28235.5|28220.5|28253|28238|28223|28208|140
1694077500000|2023-09-07 09:05:00|28233|28218|28293|28278|28293|28278|28230.5|28215.5|166
1694077800000|2023-09-07 09:10:00|28290.5|28275.5|28268|28253|28303|28288|28268|28253|185
1694078100000|2023-09-07 09:15:00|28270.5|28255.5|28280.5|28265.5|28293|28278|28268|28253|100
1694078400000|2023-09-07 09:20:00|28283|28268|28288|28273|28303|28288|28268|28253|208
1694078700000|2023-09-07 09:25:00|28290.5|28275.5|28288|28273|28300.5|28285.5|28278|28263|71
1694079000000|2023-09-07 09:30:00|28290.5|28275.5|28288|28273|28313|28298|28283|28268|117
1694079300000|2023-09-07 09:35:00|28290.5|28275.5|28293|28278|28308|28293|28288|28273|118
1694079600000|2023-09-07 09:40:00|28288|28273|28258|28243|28288|28273|28258|28243|95
1694079900000|2023-09-07 09:45:00|28263|28248|28248|28233|28268|28253|28240.5|28225.5|65
1694080200000|2023-09-07 09:50:00|28245.5|28230.5|28235.5|28220.5|28245.5|28230.5|28208|28193|131
1694080500000|2023-09-07 09:55:00|28233|28218|28225.5|28210.5|28238|28223|28213|28198|164
1694080800000|2023-09-07 10:00:00|28228|28213|28253|28238|28253|28238|28223|28208|52
1694081100000|2023-09-07 10:05:00|28248|28233|28233|28218|28250.5|28235.5|28228|28213|99
1694081400000|2023-09-07 10:10:00|28225.5|28210.5|28253|28238|28253|28238|28225.5|28210.5|137
1694081700000|2023-09-07 10:15:00|28248|28233|28248|28233|28258|28243|28240.5|28225.5|52
1694082000000|2023-09-07 10:20:00|28243|28228|28233|28218|28258|28243|28228|28213|66
1694082300000|2023-09-07 10:25:00|28230.5|28215.5|28238|28223|28238|28223|28220.5|28205.5|66
1694082600000|2023-09-07 10:30:00|28235.5|28220.5|28210.5|28195.5|28235.5|28220.5|28203|28188|57
1694082900000|2023-09-07 10:35:00|28213|28198|28213|28198|28218|28203|28208|28193|52
1694083200000|2023-09-07 10:40:00|28215.5|28200.5|28218|28203|28228|28213|28215.5|28200.5|32
1694083500000|2023-09-07 10:45:00|28223|28208|28230.5|28215.5|28238|28223|28208|28193|189
1694083800000|2023-09-07 10:50:00|28228|28213|28225.5|28210.5|28233|28218|28218|28203|45
1694084100000|2023-09-07 10:55:00|28223|28208|28228|28213|28238|28223|28223|28208|35
1694084400000|2023-09-07 11:00:00|28230.5|28215.5|28230.5|28215.5|28238|28223|28223|28208|42
1694084700000|2023-09-07 11:05:00|28228|28213|28205.5|28190.5|28233|28218|28205.5|28190.5|47
1694085000000|2023-09-07 11:10:00|28208|28193|28195.5|28180.5|28213|28198|28193|28178|54
1694085300000|2023-09-07 11:15:00|28193|28178|28190.5|28175.5|28203|28188|28178|28163|58
1694085600000|2023-09-07 11:20:00|28193|28178|28173|28158|28198|28183|28173|28158|73
1694085900000|2023-09-07 11:25:00|28175.5|28160.5|28143|28128|28178|28163|28143|28128|71
1694086200000|2023-09-07 11:30:00|28140.5|28125.5|28168|28153|28168|28153|28135.5|28120.5|122
1694086500000|2023-09-07 11:35:00|28173|28158|28183|28168|28183|28168|28168|28153|69
1694086800000|2023-09-07 11:40:00|28181.3|28166.3|28201.3|28186.3|28201.3|28186.3|28181.3|28166.3|62
1694087100000|2023-09-07 11:45:00|28206.3|28191.3|28181.3|28166.3|28211.3|28196.3|28173.8|28158.8|159
1694087400000|2023-09-07 11:50:00|28183.8|28168.8|28171.3|28156.3|28191.3|28176.3|28171.3|28156.3|44
1694087700000|2023-09-07 11:55:00|28166.3|28151.3|28161.3|28146.3|28191.3|28176.3|28161.3|28146.3|31
1694088000000|2023-09-07 12:00:00|28158.8|28143.8|28141.3|28126.3|28161.3|28146.3|28136.3|28121.3|71
1694088300000|2023-09-07 12:05:00|28146.3|28131.3|28176.3|28161.3|28186.3|28171.3|28146.3|28131.3|60
1694088600000|2023-09-07 12:10:00|28178.8|28163.8|28161.3|28146.3|28178.8|28163.8|28161.3|28146.3|58
1694088900000|2023-09-07 12:15:00|28158.8|28143.8|28176.3|28161.3|28186.3|28171.3|28153.8|28138.8|34
1694089200000|2023-09-07 12:20:00|28173.8|28158.8|28171.3|28156.3|28181.3|28166.3|28161.3|28146.3|13
1694089500000|2023-09-07 12:25:00|28176.3|28161.3|28171.3|28156.3|28181.3|28166.3|28166.3|28151.3|54
1694089800000|2023-09-07 12:30:00|28168.8|28153.8|28148.8|28133.8|28168.8|28153.8|28136.3|28121.3|100
1694090100000|2023-09-07 12:35:00|28146.3|28131.3|28161.3|28146.3|28173.8|28158.8|28146.3|28131.3|46
1694090400000|2023-09-07 12:40:00|28166.3|28151.3|28176.3|28161.3|28176.3|28161.3|28146.3|28131.3|560
1694090700000|2023-09-07 12:45:00|28173.8|28158.8|28123.8|28108.8|28173.8|28158.8|28121.3|28106.3|78
1694091000000|2023-09-07 12:50:00|28126.3|28111.3|28106.3|28091.3|28136.3|28121.3|28106.3|28091.3|128
1694091300000|2023-09-07 12:55:00|28108.8|28093.8|28128.8|28113.8|28131.3|28116.3|28101.3|28086.3|138
1694091600000|2023-09-07 13:00:00|28126.3|28111.3|28126.3|28111.3|28133.8|28118.8|28111.3|28096.3|126
1694091900000|2023-09-07 13:05:00|28128.8|28113.8|28166.3|28151.3|28171.3|28156.3|28128.8|28113.8|93
1694092200000|2023-09-07 13:10:00|28163.8|28148.8|28181.3|28166.3|28181.3|28166.3|28156.3|28141.3|75
1694092500000|2023-09-07 13:15:00|28186.3|28171.3|28191.3|28176.3|28196.3|28181.3|28181.3|28166.3|81
1694092800000|2023-09-07 13:20:00|28186.3|28171.3|28176.3|28161.3|28191.3|28176.3|28171.3|28156.3|41
1694093100000|2023-09-07 13:25:00|28181.3|28166.3|28186.3|28171.3|28191.3|28176.3|28171.3|28156.3|39
1694093400000|2023-09-07 13:30:00|28181.3|28166.3|28246.3|28231.3|28256.3|28241.3|28176.3|28161.3|299
1694093700000|2023-09-07 13:35:00|28251.3|28236.3|28236.2|28221.2|28258.8|28243.8|28225.8|28210.8|236
1694094000000|2023-09-07 13:40:00|28231.2|28216.2|28261.2|28246.2|28271.2|28256.2|28221.2|28206.2|192
1694094300000|2023-09-07 13:45:00|28266.2|28251.2|28236.2|28221.2|28276.2|28261.2|28231.2|28216.2|264
1694094600000|2023-09-07 13:50:00|28238.7|28223.7|28206|28191|28241|28226|28206|28191|154
1694094900000|2023-09-07 13:55:00|28201|28186|28201|28186|28211|28196|28186|28171|82
1694095200000|2023-09-07 14:00:00|28198.5|28183.5|28141|28126|28203.5|28188.5|28126|28111|277
1694095500000|2023-09-07 14:05:00|28136|28121|28153.5|28138.5|28168.5|28153.5|28136|28121|178
1694095800000|2023-09-07 14:10:00|28153.1|28138.1|28145.6|28130.6|28183.1|28168.1|28140.6|28125.6|248
1694096100000|2023-09-07 14:15:00|28140.6|28125.6|28140.6|28125.6|28160.6|28145.6|28130.6|28115.6|113
1694096400000|2023-09-07 14:20:00|28143.1|28128.1|28125.6|28110.6|28155.6|28140.6|28120.6|28105.6|118
1694096700000|2023-09-07 14:25:00|28128.1|28113.1|28138.1|28123.1|28150.6|28135.6|28118.1|28103.1|98
1694097000000|2023-09-07 14:30:00|28135.6|28120.6|28085.6|28070.6|28140.6|28125.6|28083.1|28068.1|207
1694097300000|2023-09-07 14:35:00|28080.6|28065.6|28143.1|28128.1|28148.1|28133.1|28080.6|28065.6|262
1694097600000|2023-09-07 14:40:00|28140.6|28125.6|28170.6|28155.6|28180.6|28165.6|28140.6|28125.6|141
1694097900000|2023-09-07 14:45:00|28173.1|28158.1|28155.6|28140.6|28193.1|28178.1|28155.6|28140.6|164
1694098200000|2023-09-07 14:50:00|28158.1|28143.1|28150.6|28135.6|28165.6|28150.6|28140.6|28125.6|74
1694098500000|2023-09-07 14:55:00|28153.1|28138.1|28140.6|28125.6|28160.6|28145.6|28125.6|28110.6|147
1694098800000|2023-09-07 15:00:00|28145.6|28130.6|28150.6|28135.6|28165.6|28150.6|28140.6|28125.6|115
1694099100000|2023-09-07 15:05:00|28153.1|28138.1|28150.6|28135.6|28160.6|28145.6|28135.6|28120.6|81
1694099400000|2023-09-07 15:10:00|28148.1|28133.1|28130.6|28115.6|28155.6|28140.6|28125.6|28110.6|68
1694099700000|2023-09-07 15:15:00|28133.1|28118.1|28140.6|28125.6|28148.1|28133.1|28130.6|28115.6|86
1694100000000|2023-09-07 15:20:00|28143.1|28128.1|28138.1|28123.1|28145.6|28130.6|28130.6|28115.6|174
1694100300000|2023-09-07 15:25:00|28140.6|28125.6|28130.6|28115.6|28155.6|28140.6|28130.6|28115.6|211
1694100600000|2023-09-07 15:30:00|28133.1|28118.1|28155.6|28140.6|28165.6|28150.6|28130.6|28115.6|443
1694100900000|2023-09-07 15:35:00|28158.1|28143.1|28175.6|28160.6|28185.6|28170.6|28158.1|28143.1|153
1694101200000|2023-09-07 15:40:00|28170.6|28155.6|28160.6|28145.6|28178.1|28163.1|28158.1|28143.1|53
1694101500000|2023-09-07 15:45:00|28163.1|28148.1|28160.6|28145.6|28168.1|28153.1|28155.6|28140.6|21
1694101800000|2023-09-07 15:50:00|28163.1|28143.1|28148.1|28128.1|28163.1|28143.1|28148.1|28128.1|40
1694102100000|2023-09-07 15:55:00|28143.1|28123.1|28153.1|28133.1|28153.1|28133.1|28143.1|28118.1|16
1694102400000|2023-09-07 16:00:00|28148.1|28128.1|28163.1|28143.1|28173.1|28148.1|28148.1|28128.1|12
1694102700000|2023-09-07 16:05:00|28168.1|28148.1|28178.1|28158.1|28183.1|28163.1|28168.1|28148.1|13
1694103000000|2023-09-07 16:10:00|28173.1|28153.1|28173.1|28153.1|28178.1|28158.1|28168.1|28143.1|33
1694103300000|2023-09-07 16:15:00|28178.1|28158.1|28178.1|28158.1|28183.1|28163.1|28178.1|28153.1|14
1694103600000|2023-09-07 16:20:00|28173.1|28153.1|28178.1|28158.1|28178.1|28158.1|28163.1|28138.1|5
1694103900000|2023-09-07 16:25:00|28183.1|28163.1|28188.1|28168.1|28198.1|28173.1|28183.1|28163.1|31
1694104200000|2023-09-07 16:30:00|28193.1|28173.1|28198.1|28173.1|28203.1|28178.1|28188.1|28163.1|18
1694104500000|2023-09-07 16:35:00|28193.1|28178.1|28188.1|28163.1|28193.1|28178.1|28188.1|28163.1|15
1694104800000|2023-09-07 16:40:00|28183.1|28168.1|28168.1|28148.1|28183.1|28168.1|28168.1|28148.1|3
1694105100000|2023-09-07 16:45:00|28173.1|28143.1|28173.1|28148.1|28178.1|28158.1|28168.1|28143.1|19
1694105400000|2023-09-07 16:50:00|28168.1|28153.1|28173.1|28153.1|28173.1|28153.1|28163.1|28143.1|8
1694105700000|2023-09-07 16:55:00|28178.1|28158.1|28168.1|28148.1|28178.1|28158.1|28168.1|28148.1|5
1694106000000|2023-09-07 17:00:00|28173.1|28143.1|28178.1|28158.1|28178.1|28158.1|28168.1|28143.1|5
1694106300000|2023-09-07 17:05:00|28173.1|28153.1|28168.1|28148.1|28178.1|28158.1|28163.1|28143.1|2
1694106600000|2023-09-07 17:10:00|28163.1|28143.1|28163.1|28143.1|28173.1|28148.1|28163.1|28143.1|9
1694106900000|2023-09-07 17:15:00|28168.1|28138.1|28183.1|28163.1|28188.1|28163.1|28168.1|28138.1|6
1694107200000|2023-09-07 17:20:00|28188.1|28168.1|28183.1|28163.1|28188.1|28168.1|28183.1|28163.1|5
1694107500000|2023-09-07 17:25:00|28188.1|28168.1|28188.1|28168.1|28188.1|28168.1|28178.1|28158.1|4
1694107800000|2023-09-07 17:30:00|28193.1|28163.1|28178.1|28158.1|28193.1|28168.1|28178.1|28158.1|7
1694108100000|2023-09-07 17:35:00|28173.1|28153.1|28173.1|28153.1|28178.1|28158.1|28168.1|28148.1|1
1694108400000|2023-09-07 17:40:00|28168.1|28148.1|28178.1|28153.1|28183.1|28158.1|28168.1|28148.1|4
1694108700000|2023-09-07 17:45:00|28173.1|28158.1|28173.1|28153.1|28178.1|28158.1|28173.1|28148.1|4
1694109000000|2023-09-07 17:50:00|28178.1|28158.1|28178.1|28158.1|28178.1|28158.1|28178.1|28153.1|2
1694109300000|2023-09-07 17:55:00|28183.1|28163.1|28183.1|28158.1|28188.1|28163.1|28178.1|28158.1|4
1694109600000|2023-09-07 18:00:00|28188.1|28163.1|28188.1|28168.1|28198.1|28173.1|28188.1|28158.1|14
1694109900000|2023-09-07 18:05:00|28193.1|28173.1|28188.1|28163.1|28193.1|28173.1|28183.1|28163.1|7
1694110200000|2023-09-07 18:10:00|28183.1|28168.1|28178.1|28153.1|28188.1|28168.1|28173.1|28153.1|20
1694110500000|2023-09-07 18:15:00|28173.1|28158.1|28173.1|28153.1|28178.1|28158.1|28173.1|28153.1|5
1694110800000|2023-09-07 18:20:00|28168.1|28148.1|28168.1|28148.1|28168.1|28148.1|28168.1|28148.1|2
1694111100000|2023-09-07 18:25:00|28163.1|28143.1|28148.1|28133.1|28163.1|28143.1|28148.1|28128.1|8
1694111400000|2023-09-07 18:30:00|28145.6|28130.6|28143.1|28128.1|28150.6|28135.6|28140.6|28125.6|14
1694111700000|2023-09-07 18:35:00|28140.6|28125.6|28138.1|28123.1|28145.6|28130.6|28138.1|28123.1|5
1694112000000|2023-09-07 18:40:00|28140.6|28125.6|28150.6|28135.6|28150.6|28135.6|28138.1|28123.1|5
1694112300000|2023-09-07 18:45:00|28148.1|28133.1|28145.6|28130.6|28148.1|28133.1|28140.6|28125.6|42
1694112600000|2023-09-07 18:50:00|28148.1|28133.1|28153.1|28138.1|28153.1|28138.1|28145.6|28130.6|29
1694112900000|2023-09-07 18:55:00|28150.6|28135.6|28158.1|28143.1|28160.6|28145.6|28150.6|28135.6|9
1694113200000|2023-09-07 19:00:00|28160.6|28145.6|28158.1|28143.1|28165.6|28150.6|28153.1|28138.1|47
1694113500000|2023-09-07 19:05:00|28155.6|28140.6|28143.1|28128.1|28155.6|28140.6|28140.6|28125.6|8
1694113800000|2023-09-07 19:10:00|28145.6|28130.6|28160.6|28145.6|28160.6|28145.6|28145.6|28130.6|2
1694114100000|2023-09-07 19:15:00|28163.1|28148.1|28160.6|28145.6|28165.6|28150.6|28160.6|28145.6|3
1694114400000|2023-09-07 19:20:00|28155.6|28140.6|28155.6|28140.6|28158.1|28143.1|28155.6|28140.6|5
1694114700000|2023-09-07 19:25:00|28153.1|28138.1|28160.6|28145.6|28160.6|28145.6|28150.6|28135.6|0
1694115000000|2023-09-07 19:30:00|28163.1|28148.1|28150.6|28135.6|28165.6|28150.6|28150.6|28135.6|28
1694115300000|2023-09-07 19:35:00|28145.6|28130.6|28140.6|28125.6|28150.6|28135.6|28140.6|28125.6|26
1694115600000|2023-09-07 19:40:00|28143.1|28128.1|28163.1|28148.1|28163.1|28148.1|28143.1|28128.1|3
1694115900000|2023-09-07 19:45:00|28165.6|28150.6|28173.1|28158.1|28175.6|28160.6|28160.6|28145.6|19
1694116200000|2023-09-07 19:50:00|28175.6|28160.6|28168.1|28153.1|28180.6|28165.6|28158.1|28143.1|39
1694116500000|2023-09-07 19:55:00|28165.6|28150.6|28165.6|28150.6|28173.1|28158.1|28158.1|28143.1|27
1694116800000|2023-09-07 20:00:00|28171.3|28131.3|28165.3|28125.3|28174.4|28134.4|28150.6|28110.6|0
1694117100000|2023-09-07 20:05:00|28165.2|28125.2|28170|28130|28170|28130|28163.3|28123.3|0
1694117400000|2023-09-07 20:10:00|28169.9|28129.9|28179.3|28139.3|28179.3|28139.3|28168|28128|0
1694117700000|2023-09-07 20:15:00|28178.6|28138.6|28172.6|28132.6|28179.3|28139.3|28172.6|28132.6|0
1694118000000|2023-09-07 20:20:00|28172.7|28132.7|28177.3|28137.3|28177.3|28137.3|28172.6|28132.6|0
1694118300000|2023-09-07 20:25:00|28177.4|28137.4|28182.6|28142.6|28184|28144|28177.4|28137.4|0
1694118600000|2023-09-07 20:30:00|28182.7|28142.7|28184|28144|28184|28144|28182.6|28142.6|0
1694118900000|2023-09-07 20:35:00|28185.3|28145.3|28184|28144|28185.3|28145.3|28182.6|28142.6|0
1694119200000|2023-09-07 20:40:00|28183.9|28143.9|28182.6|28142.6|28184|28144|28180.6|28140.6|0
1694119500000|2023-09-07 20:45:00|28180.6|28140.6|28182.6|28142.6|28184|28144|28180.6|28140.6|0
1694119800000|2023-09-07 20:50:00|28182.7|28142.7|28182.6|28142.6|28184|28144|28182.6|28142.6|0
1694120100000|2023-09-07 20:55:00|28183.3|28143.3|28182.6|28142.6|28184.6|28144.6|28181.3|28141.3|0
1694120400000|2023-09-07 21:00:00|28182|28142|28182|28142|28182.6|28142.6|28181.3|28141.3|0
1694120700000|2023-09-07 21:05:00|28182.6|28142.6|28182.6|28142.6|28183.3|28143.3|28182.6|28142.6|0
1694121000000|2023-09-07 21:10:00|28183.3|28143.3|28183.3|28143.3|28183.3|28143.3|28182.6|28142.6|0
1694121300000|2023-09-07 21:15:00|28182.6|28142.6|28183.3|28143.3|28183.3|28143.3|28182.6|28142.6|0
1694121600000|2023-09-07 21:20:00|28182.6|28142.6|28183.9|28143.9|28183.9|28143.9|28182|28142|0
1694121900000|2023-09-07 21:25:00|28184|28144|28184|28144|28184|28144|28184|28144|0
1694122200000|2023-09-07 21:30:00|28184.6|28144.6|28185.3|28145.3|28185.3|28145.3|28184.6|28144.6|0
1694122500000|2023-09-07 21:35:00|28184.6|28144.6|28186.6|28146.6|28187.9|28147.9|28184.6|28144.6|0
1694122800000|2023-09-07 21:40:00|28187.3|28147.3|28185.4|28145.4|28190|28150|28185.4|28145.4|0
1694123100000|2023-09-07 21:45:00|28184.7|28144.7|28187.4|28147.4|28188.1|28148.1|28184.1|28144.1|0
1694123400000|2023-09-07 21:50:00|28186.7|28146.7|28186|28146|28187.4|28147.4|28184.7|28144.7|0
1694123700000|2023-09-07 21:55:00|28186.1|28146.1|28188.7|28148.7|28192.7|28152.7|28186.1|28146.1|0
1694124000000|2023-09-07 22:00:00|28188.8|28148.8|28189.4|28149.4|28191.4|28151.4|28186.1|28146.1|0
1694124300000|2023-09-07 22:05:00|28189.3|28149.3|28190.7|28150.7|28190.7|28150.7|28187.4|28147.4|0
1694124600000|2023-09-07 22:10:00|28189.4|28149.4|28189.4|28149.4|28190.7|28150.7|28189.4|28149.4|0
1694124900000|2023-09-07 22:15:00|28189.3|28149.3|28186.1|28146.1|28189.3|28149.3|28186.1|28146.1|0
1694125200000|2023-09-07 22:20:00|28186.7|28146.7|28187.4|28147.4|28187.4|28147.4|28182.7|28142.7|0
1694125500000|2023-09-07 22:25:00|28187.3|28147.3|28189.4|28149.4|28189.4|28149.4|28186.1|28146.1|0
1694125800000|2023-09-07 22:30:00|28189.3|28149.3|28187.4|28147.4|28189.4|28149.4|28187.4|28147.4|0
1694126100000|2023-09-07 22:35:00|28189.4|28149.4|28187.4|28147.4|28189.4|28149.4|28187.4|28147.4|0
1694126400000|2023-09-07 22:40:00|28189.4|28149.4|28187.4|28147.4|28189.4|28149.4|28187.4|28147.4|0
1694126700000|2023-09-07 22:45:00|28189.4|28149.4|28187.4|28147.4|28189.4|28149.4|28187.4|28147.4|0
1694127000000|2023-09-07 22:50:00|28187.3|28147.3|28189.4|28149.4|28189.4|28149.4|28185.4|28145.4|0
1694127300000|2023-09-07 22:55:00|28188.1|28148.1|28190.7|28150.7|28190.7|28150.7|28187.4|28147.4|0
1694127600000|2023-09-07 23:00:00|28189.4|28149.4|28182.7|28142.7|28189.4|28149.4|28182.7|28142.7|0
1694127900000|2023-09-07 23:05:00|28182.1|28142.1|28182.7|28142.7|28184.7|28144.7|28179.4|28139.4|0
1694128200000|2023-09-07 23:10:00|28181.4|28141.4|28181.4|28141.4|28182.7|28142.7|28178.1|28138.1|0
1694128500000|2023-09-07 23:15:00|28181.3|28141.3|28179.4|28139.4|28181.4|28141.4|28178.1|28138.1|0
1694128800000|2023-09-07 23:20:00|28178.1|28138.1|28173.4|28133.4|28178.1|28138.1|28173.4|28133.4|0
1694129100000|2023-09-07 23:25:00|28173.3|28133.3|28173.4|28133.4|28173.4|28133.4|28170.1|28130.1|0
1694129400000|2023-09-07 23:30:00|28174.7|28134.7|28179.4|28139.4|28181.4|28141.4|28174.7|28134.7|0
1694129700000|2023-09-07 23:35:00|28178.1|28138.1|28181.4|28141.4|28181.4|28141.4|28178.1|28138.1|0
1694130000000|2023-09-07 23:40:00|28182.1|28142.1|28187.4|28147.4|28187.4|28147.4|28182.1|28142.1|0
1694130300000|2023-09-07 23:45:00|28189.4|28149.4|28187.4|28147.4|28189.4|28149.4|28186.1|28146.1|0
1694130600000|2023-09-07 23:50:00|28189.4|28149.4|28189.4|28149.4|28190.7|28150.7|28186.7|28146.7|0
1694130900000|2023-09-07 23:55:00|28190.1|28150.1|28182.7|28142.7|28190.7|28150.7|28182.7|28142.7|0
1694131200000|2023-09-08 00:00:00|28182.8|28142.8|28187.4|28147.4|28189.4|28149.4|28182.8|28142.8|0
1694131500000|2023-09-08 00:05:00|28187.3|28147.3|28182.7|28142.7|28187.4|28147.4|28182.7|28142.7|0
1694131800000|2023-09-08 00:10:00|28182.8|28142.8|28176.3|28136.3|28184.7|28144.7|28174.9|28134.9|0
1694132100000|2023-09-08 00:15:00|28178.3|28138.3|28173.9|28133.9|28180.9|28140.9|28167.4|28127.4|0
1694132400000|2023-09-08 00:20:00|28180.3|28140.3|28167.3|28127.3|28180.4|28140.4|28167.2|28127.2|0
1694132700000|2023-09-08 00:25:00|28167.2|28127.2|28147.3|28107.3|28167.2|28127.2|28140.7|28100.7|0
1694133000000|2023-09-08 00:30:00|28147.4|28107.4|28127.7|28087.7|28147.4|28107.4|28127.6|28087.6|0
1694133300000|2023-09-08 00:35:00|28127.6|28087.6|28127.6|28087.6|28134.2|28094.2|28121.1|28081.1|0
1694133600000|2023-09-08 00:40:00|28127.5|28087.5|28121|28081|28127.6|28087.6|28121|28081|0
1694133900000|2023-09-08 00:45:00|28121.1|28081.1|28134.1|28094.1|28134.1|28094.1|28121|28081|0
1694134200000|2023-09-08 00:50:00|28140.6|28100.6|28147.2|28107.2|28147.3|28107.3|28140.6|28100.6|0
1694134500000|2023-09-08 00:55:00|28147.3|28107.3|28147.4|28107.4|28147.4|28107.4|28144.1|28104.1|0
1694134800000|2023-09-08 01:00:00|28147.3|28107.3|28147.4|28107.4|28147.4|28107.4|28147.3|28107.3|0
1694135100000|2023-09-08 01:05:00|28147.3|28107.3|28140.8|28100.8|28147.3|28107.3|28140.7|28100.7|0
1694135400000|2023-09-08 01:10:00|28140.9|28100.9|28153.9|28113.9|28153.9|28113.9|28140.8|28100.8|0
1694135700000|2023-09-08 01:15:00|28153.8|28113.8|28134.2|28094.2|28153.8|28113.8|28120.9|28080.9|0
1694136000000|2023-09-08 01:20:00|28134.1|28094.1|28127.7|28087.7|28140.9|28100.9|28127.6|28087.6|0
1694136300000|2023-09-08 01:25:00|28131|28091|28134.3|28094.3|28140.7|28100.7|28127.7|28087.7|0
1694136600000|2023-09-08 01:30:00|28134.2|28094.2|28134.3|28094.3|28140.9|28100.9|28127.7|28087.7|0
1694136900000|2023-09-08 01:35:00|28134.4|28094.4|28153.9|28113.9|28160.5|28120.5|28134.3|28094.3|0
1694137200000|2023-09-08 01:40:00|28153.8|28113.8|28166.8|28126.8|28166.9|28126.9|28147.4|28107.4|0
1694137500000|2023-09-08 01:45:00|28160.4|28120.4|28160.2|28120.2|28166.8|28126.8|28160.2|28120.2|0
1694137800000|2023-09-08 01:50:00|28166.6|28126.6|28173.5|28133.5|28180|28140|28166.6|28126.6|0
1694138100000|2023-09-08 01:55:00|28173.6|28133.6|28166.9|28126.9|28173.6|28133.6|28166.9|28126.9|0
1694138400000|2023-09-08 02:00:00|28167|28127|28166.8|28126.8|28167|28127|28166.8|28126.8|0
1694138700000|2023-09-08 02:05:00|28166.9|28126.9|28167|28127|28173.5|28133.5|28166.8|28126.8|0
1694139000000|2023-09-08 02:10:00|28173.5|28133.5|28180|28140|28180|28140|28173.5|28133.5|0
1694139300000|2023-09-08 02:15:00|28179.9|28139.9|28173.5|28133.5|28179.9|28139.9|28173.4|28133.4|0
1694139600000|2023-09-08 02:20:00|28176.7|28136.7|28180.1|28140.1|28186.6|28146.6|28173.5|28133.5|0
1694139900000|2023-09-08 02:25:00|28186.6|28146.6|28186.7|28146.7|28186.8|28146.8|28183.4|28143.4|0
1694140200000|2023-09-08 02:30:00|28186.8|28146.8|28190|28150|28193.2|28153.2|28186.6|28146.6|0
1694140500000|2023-09-08 02:35:00|28186.8|28146.8|28193.2|28153.2|28199.7|28159.7|28186.8|28146.8|0
1694140800000|2023-09-08 02:40:00|28186.8|28146.8|28186.7|28146.7|28193.2|28153.2|28186.6|28146.6|0
1694141100000|2023-09-08 02:45:00|28186.6|28146.6|28186.7|28146.7|28193.1|28153.1|28186.6|28146.6|0
1694141400000|2023-09-08 02:50:00|28186.8|28146.8|28186.6|28146.6|28186.8|28146.8|28186.6|28146.6|0
1694142300000|2023-09-08 03:05:00|28186.5|28146.5|28180|28140|28186.5|28146.5|28180|28140|0
1694142600000|2023-09-08 03:10:00|28186.5|28146.5|28180.1|28140.1|28186.6|28146.6|28180.1|28140.1|0
1694142900000|2023-09-08 03:15:00|28186.5|28146.5|28186.5|28146.5|28186.6|28146.6|28186.5|28146.5|0
1694143200000|2023-09-08 03:20:00|28180|28140|28186.5|28146.5|28186.5|28146.5|28180|28140|0
1694143500000|2023-09-08 03:25:00|28186.4|28146.4|28186.5|28146.5|28186.5|28146.5|28186.4|28146.4|0
1694143800000|2023-09-08 03:30:00|28186.4|28146.4|28186.5|28146.5|28186.5|28146.5|28186.4|28146.4|0
1694144100000|2023-09-08 03:35:00|28193|28153|28199.7|28159.7|28199.7|28159.7|28193|28153|0
1694144400000|2023-09-08 03:40:00|28193.2|28153.2|28193.2|28153.2|28199.7|28159.7|28193.1|28153.1|0
1694144700000|2023-09-08 03:45:00|28193.1|28153.1|28193.2|28153.2|28193.2|28153.2|28193.1|28153.1|0
1694145000000|2023-09-08 03:50:00|28196.4|28156.4|28199.6|28159.6|28199.7|28159.7|28196.4|28156.4|0
1694145300000|2023-09-08 03:55:00|28199.5|28159.5|28199.6|28159.6|28199.6|28159.6|28199.5|28159.5|0
1694145600000|2023-09-08 04:00:00|28199.5|28159.5|28186.3|28146.3|28199.5|28159.5|28179.9|28139.9|0
1694145900000|2023-09-08 04:05:00|28186.2|28146.2|28183.2|28143.2|28199.4|28159.4|28183.1|28143.1|0
1694146200000|2023-09-08 04:10:00|28186.4|28146.4|28192.8|28152.8|28192.9|28152.9|28179.9|28139.9|0
1694146500000|2023-09-08 04:15:00|28199.3|28159.3|28193|28153|28199.5|28159.5|28192.8|28152.8|0
1694146800000|2023-09-08 04:20:00|28192.9|28152.9|28193|28153|28193|28153|28192.9|28152.9|0
1694147100000|2023-09-08 04:25:00|28192.9|28152.9|28193|28153|28199.4|28159.4|28192.9|28152.9|0
1694147400000|2023-09-08 04:30:00|28199.4|28159.4|28186.3|28146.3|28199.4|28159.4|28186.3|28146.3|0
1694147700000|2023-09-08 04:35:00|28186.4|28146.4|28179.8|28139.8|28186.4|28146.4|28179.8|28139.8|0
1694148000000|2023-09-08 04:40:00|28173.3|28133.3|28173.3|28133.3|28179.8|28139.8|28173.2|28133.2|0
1694148300000|2023-09-08 04:45:00|28176.5|28136.5|28173.3|28133.3|28179.7|28139.7|28173.3|28133.3|0
1694148600000|2023-09-08 04:50:00|28173.2|28133.2|28166.8|28126.8|28173.2|28133.2|28160.3|28120.3|0
1694148900000|2023-09-08 04:55:00|28160.3|28120.3|28166.8|28126.8|28166.8|28126.8|28160.3|28120.3|0
1694149200000|2023-09-08 05:00:00|28160.3|28120.3|28166.9|28126.9|28166.9|28126.9|28160.3|28120.3|0
1694149500000|2023-09-08 05:05:00|28167|28127|28173.3|28133.3|28173.5|28133.5|28167|28127|0
1694149800000|2023-09-08 05:10:00|28173.4|28133.4|28173.3|28133.3|28173.5|28133.5|28173.3|28133.3|0
1694150100000|2023-09-08 05:15:00|28173.4|28133.4|28186.5|28146.5|28206.2|28166.2|28173.4|28133.4|0
1694150400000|2023-09-08 05:20:00|28186.6|28146.6|28212.7|28172.7|28212.8|28172.8|28186.5|28146.5|0
1694150700000|2023-09-08 05:25:00|28212.8|28172.8|28212.9|28172.9|28212.9|28172.9|28206.4|28166.4|0
1694151000000|2023-09-08 05:30:00|28212.8|28172.8|28232.4|28192.4|28238.9|28198.9|28212.8|28172.8|0
1694151300000|2023-09-08 05:35:00|28226|28186|28219.4|28179.4|28232.4|28192.4|28219.3|28179.3|0
1694151600000|2023-09-08 05:40:00|28219.5|28179.5|28229.4|28189.4|28232.7|28192.7|28219.5|28179.5|0
1694151900000|2023-09-08 05:45:00|28232.6|28192.6|28232.6|28192.6|28239.1|28199.1|28232.6|28192.6|0
1694152200000|2023-09-08 05:50:00|28235.8|28195.8|28258.6|28218.6|28265.2|28225.2|28235.8|28195.8|0
1694152500000|2023-09-08 05:55:00|28258.7|28218.7|28288.8|28248.8|28288.8|28248.8|28258.7|28218.7|0
1694152800000|2023-09-08 06:00:00|28282.3|28242.3|28230.2|28215.2|28282.3|28242.3|28217.7|28202.7|66
1694153100000|2023-09-08 06:05:00|28232.7|28217.7|28250.2|28235.2|28250.2|28235.2|28227.7|28212.7|72
1694153400000|2023-09-08 06:10:00|28252.7|28237.7|28252.7|28237.7|28262.7|28247.7|28247.7|28232.7|29
1694153700000|2023-09-08 06:15:00|28255.2|28240.2|28247.7|28232.7|28257.7|28242.7|28237.7|28222.7|46
1694154000000|2023-09-08 06:20:00|28250.2|28235.2|28247.7|28232.7|28257.7|28242.7|28242.7|28227.7|45
1694154300000|2023-09-08 06:25:00|28245.2|28230.2|28250.2|28235.2|28257.7|28242.7|28245.2|28230.2|33
1694154600000|2023-09-08 06:30:00|28252.7|28237.7|28222.7|28207.7|28257.7|28242.7|28220.2|28205.2|29
1694154900000|2023-09-08 06:35:00|28225.2|28210.2|28232.7|28217.7|28237.7|28222.7|28222.7|28207.7|32
1694155200000|2023-09-08 06:40:00|28230.2|28215.2|28225.2|28210.2|28235.2|28220.2|28220.2|28205.2|56
1694155500000|2023-09-08 06:45:00|28227.7|28212.7|28220.2|28205.2|28227.7|28212.7|28217.7|28202.7|31
1694155800000|2023-09-08 06:50:00|28217.7|28202.7|28217.7|28202.7|28222.7|28207.7|28210.2|28195.2|12
1694156100000|2023-09-08 06:55:00|28215.2|28200.2|28287.7|28272.7|28290.2|28275.2|28210.2|28195.2|285
1694156400000|2023-09-08 07:00:00|28285.2|28270.2|28277.7|28262.7|28285.2|28270.2|28237.7|28222.7|564
1694156700000|2023-09-08 07:05:00|28282.7|28267.7|28265.2|28250.2|28317.7|28302.7|28250.2|28235.2|348
1694157000000|2023-09-08 07:10:00|28267.7|28252.7|28252.7|28237.7|28297.7|28282.7|28252.7|28237.7|275
1694157300000|2023-09-08 07:15:00|28250.2|28235.2|28247.7|28232.7|28257.7|28242.7|28227.7|28212.7|218
1694157600000|2023-09-08 07:20:00|28250.2|28235.2|28262.7|28247.7|28270.2|28255.2|28245.2|28230.2|115
1694157900000|2023-09-08 07:25:00|28260.2|28245.2|28202.7|28187.7|28260.2|28245.2|28202.7|28187.7|188
1694158200000|2023-09-08 07:30:00|28205.2|28190.2|28192.7|28177.7|28207.7|28192.7|28177.7|28162.7|296
1694158500000|2023-09-08 07:35:00|28187.7|28172.7|28222.7|28207.7|28227.7|28212.7|28172.7|28157.7|181
1694158800000|2023-09-08 07:40:00|28225.8|28210.8|28225.8|28210.8|28235.8|28220.8|28215.8|28200.8|115
1694159100000|2023-09-08 07:45:00|28223.3|28208.3|28238.3|28223.3|28243.3|28228.3|28220.8|28205.8|72
1694159400000|2023-09-08 07:50:00|28240.8|28225.8|28240.8|28225.8|28240.8|28225.8|28223.3|28208.3|64
1694159700000|2023-09-08 07:55:00|28238.3|28223.3|28233.3|28218.3|28255.8|28240.8|28225.8|28210.8|93
1694160000000|2023-09-08 08:00:00|28235.8|28220.8|28200.8|28185.8|28250.8|28235.8|28175.8|28160.8|407
1694160300000|2023-09-08 08:05:00|28198.3|28183.3|28165.8|28150.8|28230.8|28215.8|28160.8|28145.8|165
1694160600000|2023-09-08 08:10:00|28163.3|28148.3|28130.8|28115.8|28163.3|28148.3|28120.8|28105.8|219
1694160900000|2023-09-08 08:15:00|28128.3|28113.3|28068.3|28053.3|28128.3|28113.3|28065.8|28050.8|275
1694161200000|2023-09-08 08:20:00|28065.8|28050.8|28048.3|28033.3|28085.8|28070.8|28040.8|28025.8|232
1694161500000|2023-09-08 08:25:00|28050.8|28035.8|28040.8|28025.8|28065.8|28050.8|28025.8|28010.8|359
1694161800000|2023-09-08 08:30:00|28038.3|28023.3|27975.8|27960.8|28038.3|28023.3|27973.3|27958.3|346
1694162100000|2023-09-08 08:35:00|27973.3|27958.3|28003.3|27988.3|28003.3|27988.3|27958.3|27943.3|342
1694162400000|2023-09-08 08:40:00|28000.8|27985.8|28010.8|27995.8|28013.3|27998.3|27990.8|27975.8|127
1694162700000|2023-09-08 08:45:00|28008.3|27993.3|28000.8|27985.8|28030.8|28015.8|27975.8|27960.8|190
1694163000000|2023-09-08 08:50:00|27998.3|27983.3|27983.3|27968.3|28000.8|27985.8|27970.8|27955.8|741
1694163300000|2023-09-08 08:55:00|27980.8|27965.8|27953.3|27938.3|27990.8|27975.8|27945.8|27930.8|136
1694163600000|2023-09-08 09:00:00|27955.8|27940.8|27885.8|27870.8|27955.8|27940.8|27870.8|27855.8|385
1694163900000|2023-09-08 09:05:00|27888.3|27873.3|27905.8|27890.8|27910.8|27895.8|27878.3|27863.3|223
1694164200000|2023-09-08 09:10:00|27908.3|27893.3|27943.3|27928.3|27955.8|27940.8|27905.8|27890.8|224
1694164500000|2023-09-08 09:15:00|27940.8|27925.8|27925.8|27910.8|27940.8|27925.8|27905.8|27890.8|136
1694164800000|2023-09-08 09:20:00|27928.3|27913.3|27943.3|27928.3|27955.8|27940.8|27920.8|27905.8|96
1694165100000|2023-09-08 09:25:00|27940.8|27925.8|27940.8|27925.8|27955.8|27940.8|27925.8|27910.8|110
1694165400000|2023-09-08 09:30:00|27938.3|27923.3|27913.3|27898.3|27938.3|27923.3|27880.8|27865.8|180
1694165700000|2023-09-08 09:35:00|27915.8|27900.8|27903.3|27888.3|27915.8|27900.8|27880.8|27865.8|93
1694166000000|2023-09-08 09:40:00|27900.8|27885.8|27935.8|27920.8|27943.3|27928.3|27900.8|27885.8|101
1694166300000|2023-09-08 09:45:00|27930.8|27915.8|27953.3|27938.3|27965.8|27950.8|27925.8|27910.8|170
1694166600000|2023-09-08 09:50:00|27955.8|27940.8|27903.3|27888.3|27955.8|27940.8|27893.3|27878.3|123
1694166900000|2023-09-08 09:55:00|27905.8|27890.8|27883.3|27868.3|27913.3|27898.3|27880.8|27865.8|174
1694167200000|2023-09-08 10:00:00|27880.8|27865.8|27888.3|27873.3|27905.8|27890.8|27870.8|27855.8|215
1694167500000|2023-09-08 10:05:00|27890.8|27875.8|27945.8|27930.8|27945.8|27930.8|27873.3|27858.3|132
1694167800000|2023-09-08 10:10:00|27950.8|27935.8|27960.8|27945.8|27965.8|27950.8|27945.8|27930.8|88
1694168100000|2023-09-08 10:15:00|27963.3|27948.3|27980.8|27965.8|27985.8|27970.8|27945.8|27930.8|124
1694168400000|2023-09-08 10:20:00|27978.3|27963.3|28015.8|28000.8|28035.8|28020.8|27978.3|27963.3|182
1694168700000|2023-09-08 10:25:00|28020.8|28005.8|28025.8|28010.8|28025.8|28010.8|28003.3|27988.3|92
1694169000000|2023-09-08 10:30:00|28020.8|28005.8|28035.8|28020.8|28040.8|28025.8|28010.8|27995.8|84
1694169300000|2023-09-08 10:35:00|28038.3|28023.3|28043.3|28028.3|28070.8|28055.8|28038.3|28023.3|698
1694169600000|2023-09-08 10:40:00|28045.8|28030.8|28035.8|28020.8|28065.8|28050.8|28030.8|28015.8|598
1694169900000|2023-09-08 10:45:00|28033.3|28018.3|28038.3|28023.3|28050.8|28035.8|28025.8|28010.8|294
1694170200000|2023-09-08 10:50:00|28040.8|28025.8|28060.8|28045.8|28063.3|28048.3|28030.8|28015.8|63
1694170500000|2023-09-08 10:55:00|28063.3|28048.3|28065.8|28050.8|28070.8|28055.8|28050.8|28035.8|78
1694170800000|2023-09-08 11:00:00|28070.8|28055.8|28050.8|28035.8|28080.8|28065.8|28050.8|28035.8|80
1694171100000|2023-09-08 11:05:00|28053.3|28038.3|28070.8|28055.8|28080.8|28065.8|28050.8|28035.8|65
1694171400000|2023-09-08 11:10:00|28068.3|28053.3|28040.8|28025.8|28070.8|28055.8|28038.3|28023.3|74
1694171700000|2023-09-08 11:15:00|28035.8|28020.8|28035.8|28020.8|28050.8|28035.8|28030.8|28015.8|87
1694172000000|2023-09-08 11:20:00|28033.3|28018.3|28015.8|28000.8|28050.8|28035.8|28015.8|28000.8|56
1694172300000|2023-09-08 11:25:00|28013.3|27998.3|28005.8|27990.8|28020.8|28005.8|28000.8|27985.8|53
1694172600000|2023-09-08 11:30:00|28008.3|27993.3|28013.3|27998.3|28020.8|28005.8|27995.8|27980.8|45
1694172900000|2023-09-08 11:35:00|28010.8|27995.8|28000.8|27985.8|28025.8|28010.8|27985.8|27970.8|64
1694173200000|2023-09-08 11:40:00|28001.1|27986.1|28028.6|28013.6|28036.1|28021.1|27991.1|27976.1|67
1694173500000|2023-09-08 11:45:00|28026.1|28011.1|28028.6|28013.6|28036.1|28021.1|28006.1|27991.1|59
1694173800000|2023-09-08 11:50:00|28026.1|28011.1|28041.1|28026.1|28053.6|28038.6|28026.1|28011.1|103
1694174100000|2023-09-08 11:55:00|28036.1|28021.1|28056.1|28041.1|28056.1|28041.1|28036.1|28021.1|55
1694174400000|2023-09-08 12:00:00|28051.1|28036.1|28071.1|28056.1|28076.1|28061.1|28051.1|28036.1|110
1694174700000|2023-09-08 12:05:00|28076.1|28061.1|28083.6|28068.6|28086.1|28071.1|28071.1|28056.1|108
1694175000000|2023-09-08 12:10:00|28081.1|28066.1|28091.1|28076.1|28101.1|28086.1|28076.1|28061.1|86
1694175300000|2023-09-08 12:15:00|28093.6|28078.6|28101.1|28086.1|28101.1|28086.1|28086.1|28071.1|68
1694175600000|2023-09-08 12:20:00|28106.1|28091.1|28106.1|28091.1|28116.1|28101.1|28096.1|28081.1|291
1694175900000|2023-09-08 12:25:00|28108.6|28093.6|28126.1|28111.1|28126.1|28111.1|28108.6|28093.6|303
1694176200000|2023-09-08 12:30:00|28131.1|28116.1|28151.1|28136.1|28153.6|28138.6|28131.1|28116.1|220
1694176500000|2023-09-08 12:35:00|28153.6|28138.6|28141.1|28126.1|28176.1|28161.1|28141.1|28126.1|112
1694176800000|2023-09-08 12:40:00|28136.1|28121.1|28151.1|28136.1|28151.1|28136.1|28131.1|28116.1|82
1694177100000|2023-09-08 12:45:00|28153.6|28138.6|28156.1|28141.1|28173.6|28158.6|28151.1|28136.1|88
1694177400000|2023-09-08 12:50:00|28153.6|28138.6|28143.6|28128.6|28156.1|28141.1|28136.1|28121.1|87
1694177700000|2023-09-08 12:55:00|28146.1|28131.1|28136.1|28121.1|28146.1|28131.1|28121.1|28106.1|1183
1694178000000|2023-09-08 13:00:00|28133.6|28118.6|28166.1|28151.1|28166.1|28151.1|28126.1|28111.1|144
1694178300000|2023-09-08 13:05:00|28163.6|28148.6|28156.1|28141.1|28166.1|28151.1|28141.1|28126.1|69
1694178600000|2023-09-08 13:10:00|28153.6|28138.6|28146.1|28131.1|28171.1|28156.1|28143.6|28128.6|127
1694178900000|2023-09-08 13:15:00|28148.6|28133.6|28161.1|28146.1|28176.1|28161.1|28146.1|28131.1|240
1694179200000|2023-09-08 13:20:00|28166.1|28151.1|28156.1|28141.1|28171.1|28156.1|28151.1|28136.1|462
1694179500000|2023-09-08 13:25:00|28158.6|28143.6|28161.1|28146.1|28171.1|28156.1|28151.1|28136.1|67
1694179800000|2023-09-08 13:30:00|28166.1|28151.1|28161.1|28146.1|28181.1|28166.1|28156.1|28141.1|229
1694180100000|2023-09-08 13:35:00|28158.6|28143.6|28141.1|28126.1|28176.1|28161.1|28131.1|28116.1|1162
1694180400000|2023-09-08 13:40:00|28136.1|28121.1|28131.1|28116.1|28143.6|28128.6|28121.1|28106.1|179
1694180700000|2023-09-08 13:45:00|28133.6|28118.6|28116.1|28101.1|28136.1|28121.1|28086.1|28071.1|366
1694181000000|2023-09-08 13:50:00|28118.6|28103.6|28116.1|28101.1|28131.1|28116.1|28116.1|28101.1|148
1694181300000|2023-09-08 13:55:00|28111.1|28096.1|28141.1|28126.1|28141.1|28126.1|28101.1|28086.1|139
1694181600000|2023-09-08 14:00:00|28146.1|28131.1|28196.1|28181.1|28196.1|28181.1|28138.6|28123.6|282
1694181900000|2023-09-08 14:05:00|28193.6|28178.6|28183.6|28168.6|28223.6|28208.6|28183.6|28168.6|344
1694182200000|2023-09-08 14:10:00|28181.1|28166.1|28223.6|28208.6|28223.6|28208.6|28178.6|28163.6|171
1694182500000|2023-09-08 14:15:00|28226.1|28211.1|28233.6|28218.6|28238.6|28223.6|28213.6|28198.6|803
1694182800000|2023-09-08 14:20:00|28226.1|28211.1|28248.6|28233.6|28263.6|28248.6|28223.6|28208.6|387
1694183100000|2023-09-08 14:25:00|28251.1|28236.1|28253.6|28238.6|28268.6|28253.6|28248.6|28233.6|206
1694183400000|2023-09-08 14:30:00|28248.6|28233.6|28228.6|28213.6|28263.6|28248.6|28213.6|28198.6|208
1694183700000|2023-09-08 14:35:00|28231.1|28216.1|28218.6|28203.6|28233.6|28218.6|28218.6|28203.6|121
1694184000000|2023-09-08 14:40:00|28221.1|28206.1|28218.6|28203.6|28223.6|28208.6|28208.6|28193.6|140
1694184300000|2023-09-08 14:45:00|28216.1|28201.1|28213.6|28198.6|28218.6|28203.6|28201.1|28186.1|107
1694184600000|2023-09-08 14:50:00|28216.1|28201.1|28233.6|28218.6|28243.6|28228.6|28216.1|28201.1|220
1694184900000|2023-09-08 14:55:00|28231.1|28216.1|28223.6|28208.6|28238.6|28223.6|28223.6|28208.6|147
1694185200000|2023-09-08 15:00:00|28226.1|28211.1|28243.6|28228.6|28258.6|28243.6|28226.1|28211.1|242
1694185500000|2023-09-08 15:05:00|28248.6|28233.6|28233.6|28218.6|28258.6|28243.6|28233.6|28218.6|152
1694185800000|2023-09-08 15:10:00|28231.1|28216.1|28253.6|28238.6|28253.6|28238.6|28228.6|28213.6|165
1694186100000|2023-09-08 15:15:00|28248.6|28233.6|28238.6|28223.6|28256.1|28241.1|28238.6|28223.6|190
1694186400000|2023-09-08 15:20:00|28241.1|28226.1|28243.6|28228.6|28248.6|28233.6|28238.6|28223.6|147
1694186700000|2023-09-08 15:25:00|28241.1|28226.1|28248.6|28233.6|28248.6|28233.6|28238.6|28223.6|225
1694187000000|2023-09-08 15:30:00|28253.6|28238.6|28238.6|28223.6|28263.6|28248.6|28238.6|28223.6|327
1694187300000|2023-09-08 15:35:00|28236.1|28221.1|28248.6|28233.6|28251.1|28236.1|28233.6|28218.6|112
1694187600000|2023-09-08 15:40:00|28243.6|28228.6|28238.6|28223.6|28248.6|28233.6|28238.6|28223.6|35
1694187900000|2023-09-08 15:45:00|28241.1|28226.1|28238.6|28223.6|28243.6|28228.6|28233.6|28218.6|20
1694188200000|2023-09-08 15:50:00|28241.1|28221.1|28231.1|28211.1|28246.1|28226.1|28231.1|28211.1|542
1694188500000|2023-09-08 15:55:00|28226.1|28206.1|28221.1|28201.1|28236.1|28216.1|28216.1|28196.1|30
1694188800000|2023-09-08 16:00:00|28226.1|28196.1|28221.1|28201.1|28226.1|28201.1|28211.1|28191.1|215
1694189100000|2023-09-08 16:05:00|28226.1|28206.1|28221.1|28201.1|28226.1|28206.1|28221.1|28201.1|8
1694189400000|2023-09-08 16:10:00|28226.1|28206.1|28236.1|28216.1|28236.1|28216.1|28221.1|28206.1|12
1694189700000|2023-09-08 16:15:00|28241.1|28221.1|28246.1|28226.1|28246.1|28226.1|28236.1|28216.1|7
1694190000000|2023-09-08 16:20:00|28241.1|28221.1|28251.1|28231.1|28251.1|28231.1|28241.1|28221.1|10
1694190300000|2023-09-08 16:25:00|28246.1|28226.1|28236.1|28216.1|28251.1|28231.1|28236.1|28216.1|10
1694190600000|2023-09-08 16:30:00|28231.1|28211.1|28236.1|28211.1|28236.1|28211.1|28221.1|28201.1|5
1694190900000|2023-09-08 16:35:00|28231.1|28216.1|28236.1|28216.1|28236.1|28216.1|28231.1|28211.1|15
1694191200000|2023-09-08 16:40:00|28241.1|28221.1|28251.1|28226.1|28251.1|28231.1|28241.1|28216.1|7
1694191500000|2023-09-08 16:45:00|28246.1|28231.1|28246.1|28226.1|28246.1|28231.1|28246.1|28221.1|2
1694191800000|2023-09-08 16:50:00|28241.1|28221.1|28251.1|28226.1|28251.1|28231.1|28241.1|28221.1|10
1694192100000|2023-09-08 16:55:00|28246.1|28231.1|28251.1|28226.1|28251.1|28231.1|28246.1|28226.1|8
1694192400000|2023-09-08 17:00:00|28246.1|28221.1|28241.1|28221.1|28251.1|28221.1|28236.1|28216.1|1
1694192700000|2023-09-08 17:05:00|28236.1|28216.1|28241.1|28221.1|28241.1|28221.1|28236.1|28216.1|2
1694193000000|2023-09-08 17:10:00|28236.1|28216.1|28246.1|28221.1|28246.1|28226.1|28236.1|28216.1|12
1694193300000|2023-09-08 17:15:00|28251.1|28226.1|28251.1|28231.1|28251.1|28231.1|28246.1|28226.1|3
1694193600000|2023-09-08 17:20:00|28256.1|28236.1|28246.1|28226.1|28256.1|28236.1|28246.1|28226.1|3
1694193900000|2023-09-08 17:25:00|28241.1|28221.1|28241.1|28221.1|28241.1|28221.1|28236.1|28216.1|4
1694194200000|2023-09-08 17:30:00|28246.1|28216.1|28241.1|28221.1|28246.1|28221.1|28236.1|28216.1|2
1694194500000|2023-09-08 17:35:00|28236.1|28216.1|28246.1|28221.1|28246.1|28226.1|28236.1|28216.1|6
1694194800000|2023-09-08 17:40:00|28241.1|28226.1|28246.1|28226.1|28251.1|28226.1|28241.1|28221.1|3
1694195100000|2023-09-08 17:45:00|28251.1|28221.1|28246.1|28221.1|28251.1|28226.1|28246.1|28221.1|1
1694195400000|2023-09-08 17:50:00|28241.1|28226.1|28241.1|28216.1|28246.1|28226.1|28236.1|28216.1|3
1694195700000|2023-09-08 17:55:00|28246.1|28221.1|28246.1|28226.1|28246.1|28226.1|28246.1|28216.1|4
1694196000000|2023-09-08 18:00:00|28251.1|28231.1|28251.1|28231.1|28251.1|28231.1|28246.1|28226.1|6
1694196300000|2023-09-08 18:05:00|28256.1|28226.1|28251.1|28226.1|28256.1|28231.1|28251.1|28226.1|13
1694196600000|2023-09-08 18:10:00|28246.1|28221.1|28221.1|28201.1|28246.1|28226.1|28216.1|28196.1|68
1694196900000|2023-09-08 18:15:00|28226.1|28206.1|28226.1|28206.1|28231.1|28206.1|28216.1|28196.1|26
1694197200000|2023-09-08 18:20:00|28231.1|28211.1|28231.1|28206.1|28236.1|28216.1|28226.1|28201.1|6
1694197500000|2023-09-08 18:25:00|28226.1|28211.1|28221.1|28206.1|28231.1|28211.1|28221.1|28201.1|7
1694197800000|2023-09-08 18:30:00|28218.6|28203.6|28213.6|28198.6|28221.1|28206.1|28208.6|28193.6|2
1694198100000|2023-09-08 18:35:00|28216.1|28201.1|28208.6|28193.6|28226.1|28211.1|28208.6|28193.6|10
1694198400000|2023-09-08 18:40:00|28213.6|28198.6|28223.6|28208.6|28223.6|28208.6|28211.1|28196.1|5
1694198700000|2023-09-08 18:45:00|28221.1|28206.1|28216.1|28201.1|28223.6|28208.6|28213.6|28198.6|2
1694199000000|2023-09-08 18:50:00|28218.6|28203.6|28221.1|28206.1|28231.1|28216.1|28216.1|28201.1|2
1694199300000|2023-09-08 18:55:00|28223.6|28208.6|28221.1|28206.1|28226.1|28211.1|28218.6|28203.6|6
1694199600000|2023-09-08 19:00:00|28218.6|28203.6|28216.1|28201.1|28218.6|28203.6|28203.6|28188.6|46
1694199900000|2023-09-08 19:05:00|28213.6|28198.6|28221.1|28206.1|28226.1|28211.1|28213.6|28198.6|21
1694200200000|2023-09-08 19:10:00|28223.6|28208.6|28226.1|28211.1|28228.6|28213.6|28218.6|28203.6|3
1694200500000|2023-09-08 19:15:00|28223.6|28208.6|28218.6|28203.6|28226.1|28211.1|28216.1|28201.1|10
1694200800000|2023-09-08 19:20:00|28216.1|28201.1|28218.6|28203.6|28218.6|28203.6|28206.1|28191.1|7
1694201100000|2023-09-08 19:25:00|28216.1|28201.1|28213.6|28198.6|28221.1|28206.1|28208.6|28193.6|8
1694201400000|2023-09-08 19:30:00|28211.1|28196.1|28233.6|28218.6|28233.6|28218.6|28208.6|28193.6|33
1694201700000|2023-09-08 19:35:00|28236.1|28221.1|28228.6|28213.6|28241.1|28226.1|28221.1|28206.1|30
1694202000000|2023-09-08 19:40:00|28231.1|28216.1|28231.1|28216.1|28236.1|28221.1|28223.6|28208.6|8
1694202300000|2023-09-08 19:45:00|28228.6|28213.6|28228.6|28213.6|28233.6|28218.6|28226.1|28211.1|3
1694202600000|2023-09-08 19:50:00|28231.1|28216.1|28226.1|28211.1|28231.1|28216.1|28221.1|28206.1|21
1694202900000|2023-09-08 19:55:00|28223.6|28208.6|28236.1|28221.1|28246.1|28231.1|28223.6|28208.6|16
1694203200000|2023-09-08 20:00:00|28261.9|28221.9|28266.8|28226.8|28268.2|28228.2|28247.5|28207.5|0
1694203500000|2023-09-08 20:05:00|28266.9|28226.9|28282.2|28242.2|28285.5|28245.5|28266.9|28226.9|0
1694203800000|2023-09-08 20:10:00|28284.2|28244.2|28277.5|28237.5|28284.2|28244.2|28274.8|28234.8|0
1694204100000|2023-09-08 20:15:00|28276.2|28236.2|28284.2|28244.2|28284.2|28244.2|28276.2|28236.2|0
1694204400000|2023-09-08 20:20:00|28284.1|28244.1|28288.8|28248.8|28288.8|28248.8|28280.8|28240.8|0
1694204700000|2023-09-08 20:25:00|28287.5|28247.5|28288.8|28248.8|28290.2|28250.2|28287.5|28247.5|0
1694205000000|2023-09-08 20:30:00|28288.9|28248.9|28280.8|28240.8|28290.2|28250.2|28280.8|28240.8|0
1694205300000|2023-09-08 20:35:00|28280.9|28240.9|28280.8|28240.8|28285.5|28245.5|28280.8|28240.8|0
1694205600000|2023-09-08 20:40:00|28280.9|28240.9|28279.5|28239.5|28282.2|28242.2|28279.5|28239.5|0
1694205900000|2023-09-08 20:45:00|28280.8|28240.8|28277.5|28237.5|28280.8|28240.8|28277.5|28237.5|0
1694206200000|2023-09-08 20:50:00|28276.2|28236.2|28272.8|28232.8|28276.2|28236.2|28271.5|28231.5|0
1694206500000|2023-09-08 20:55:00|28271.5|28231.5|28265.5|28225.5|28272.8|28232.8|28263.5|28223.5|0
1694383200000|2023-09-10 22:00:00|28263.9|28223.9|28257.5|28217.5|28263.9|28223.9|28254.8|28214.8|0
1694383500000|2023-09-10 22:05:00|28258.1|28218.1|28261.4|28221.4|28262.1|28222.1|28251.5|28211.5|0
1694383800000|2023-09-10 22:10:00|28261.5|28221.5|28262.8|28222.8|28262.8|28222.8|28261.4|28221.4|0
1694384100000|2023-09-10 22:15:00|28264.1|28224.1|28258.1|28218.1|28264.1|28224.1|28258.1|28218.1|0
1694384400000|2023-09-10 22:20:00|28258.2|28218.2|28264.1|28224.1|28264.1|28224.1|28258.1|28218.1|0
1694384700000|2023-09-10 22:25:00|28263.5|28223.5|28262.8|28222.8|28264.1|28224.1|28262.8|28222.8|0
1694385000000|2023-09-10 22:30:00|28262.9|28222.9|28268.1|28228.1|28268.8|28228.8|28262.9|28222.9|0
1694385300000|2023-09-10 22:35:00|28267.5|28227.5|28268.1|28228.1|28270.8|28230.8|28264.1|28224.1|0
1694385600000|2023-09-10 22:40:00|28267.5|28227.5|28270.1|28230.1|28275.5|28235.5|28267.5|28227.5|0
1694385900000|2023-09-10 22:45:00|28268.8|28228.8|28270.1|28230.1|28274.1|28234.1|28267.5|28227.5|0
1694386200000|2023-09-10 22:50:00|28270.8|28230.8|28272.8|28232.8|28275.5|28235.5|28270.8|28230.8|0
1694386500000|2023-09-10 22:55:00|28274.1|28234.1|28276.8|28236.8|28276.8|28236.8|28272.1|28232.1|0
1694386800000|2023-09-10 23:00:00|28276.7|28236.7|28268.8|28228.8|28276.8|28236.8|28267.5|28227.5|0
1694387100000|2023-09-10 23:05:00|28270.1|28230.1|28264.1|28224.1|28270.8|28230.8|28264.1|28224.1|0
1694387400000|2023-09-10 23:10:00|28264.2|28224.2|28267.5|28227.5|28272.1|28232.1|28264.2|28224.2|0
1694387700000|2023-09-10 23:15:00|28267.4|28227.4|28268.8|28228.8|28270.8|28230.8|28266.1|28226.1|0
1694388000000|2023-09-10 23:20:00|28268.7|28228.7|28271.5|28231.5|28274.1|28234.1|28267.5|28227.5|0
1694388300000|2023-09-10 23:25:00|28272.1|28232.1|28278.8|28238.8|28278.8|28238.8|28272.1|28232.1|0
1694388600000|2023-09-10 23:30:00|28278.7|28238.7|28275.5|28235.5|28278.8|28238.8|28275.5|28235.5|0
1694388900000|2023-09-10 23:35:00|28276.8|28236.8|28278.8|28238.8|28280.1|28240.1|28274.1|28234.1|0
1694389200000|2023-09-10 23:40:00|28278.7|28238.7|28276.8|28236.8|28280.1|28240.1|28275.5|28235.5|0
1694389500000|2023-09-10 23:45:00|28277.5|28237.5|28278.8|28238.8|28280.1|28240.1|28275.5|28235.5|0
1694389800000|2023-09-10 23:50:00|28279.5|28239.5|28279.5|28239.5|28280.8|28240.8|28276.8|28236.8|0
1694390100000|2023-09-10 23:55:00|28280.1|28240.1|28281.5|28241.5|28283.5|28243.5|28278.8|28238.8|0
1694390400000|2023-09-11 00:00:00|28282.8|28242.8|28283|28243|28291|28251|28273.7|28233.7|0
1694390700000|2023-09-11 00:05:00|28281.7|28241.7|28267.7|28227.7|28285|28245|28262.4|28222.4|0
1694391000000|2023-09-11 00:10:00|28269|28229|28263.7|28223.7|28270.3|28230.3|28257.7|28217.7|0
1694391300000|2023-09-11 00:15:00|28264.3|28224.3|28255.9|28215.9|28264.3|28224.3|28242.8|28202.8|0
1694391600000|2023-09-11 00:20:00|28256|28216|28269.1|28229.1|28275.6|28235.6|28255.9|28215.9|0
1694391900000|2023-09-11 00:25:00|28275.6|28235.6|28275.3|28235.3|28275.6|28235.6|28262.4|28222.4|0
1694392200000|2023-09-11 00:30:00|28272|28232|28275.3|28235.3|28281.8|28241.8|28268.7|28228.7|0
1694392500000|2023-09-11 00:35:00|28275.2|28235.2|28275.4|28235.4|28282|28242|28268.7|28228.7|0
1694392800000|2023-09-11 00:40:00|28275.5|28235.5|28275.3|28235.3|28281.9|28241.9|28275.3|28235.3|0
1694393100000|2023-09-11 00:45:00|28275.4|28235.4|28268.8|28228.8|28281.9|28241.9|28268.7|28228.7|0
1694393400000|2023-09-11 00:50:00|28268.9|28228.9|28262.2|28222.2|28268.9|28228.9|28262.2|28222.2|0
1694393700000|2023-09-11 00:55:00|28262.1|28222.1|28262.1|28222.1|28268.6|28228.6|28262|28222|0
1694394000000|2023-09-11 01:00:00|28268.6|28228.6|28268.5|28228.5|28275.3|28235.3|28262|28222|0
1694394300000|2023-09-11 01:05:00|28262.1|28222.1|28275.1|28235.1|28275.1|28235.1|28262|28222|0
1694394600000|2023-09-11 01:10:00|28275|28235|28268.7|28228.7|28281.8|28241.8|28268.6|28228.6|0
1694394900000|2023-09-11 01:15:00|28268.6|28228.6|28262.1|28222.1|28278.5|28238.5|28262.1|28222.1|0
1694395200000|2023-09-11 01:20:00|28255.6|28215.6|28252.3|28212.3|28255.6|28215.6|28242.5|28202.5|0
1694395500000|2023-09-11 01:25:00|28255.5|28215.5|28242.4|28202.4|28255.5|28215.5|28242.4|28202.4|0
1694395800000|2023-09-11 01:30:00|28242.5|28202.5|28229.4|28189.4|28249|28209|28229.3|28189.3|0
1694396100000|2023-09-11 01:35:00|28229.3|28189.3|28249.1|28209.1|28255.7|28215.7|28229.3|28189.3|0
1694396400000|2023-09-11 01:40:00|28249|28209|28249.1|28209.1|28249.1|28209.1|28242.5|28202.5|0
1694396700000|2023-09-11 01:45:00|28249.2|28209.2|28262.4|28222.4|28268.9|28228.9|28249.1|28209.1|0
1694397000000|2023-09-11 01:50:00|28265.6|28225.6|28262.4|28222.4|28269|28229|28262.3|28222.3|0
1694397300000|2023-09-11 01:55:00|28262.3|28222.3|28262.5|28222.5|28269|28229|28255.7|28215.7|0
1694397600000|2023-09-11 02:00:00|28215.8|28175.8|28215.7|28175.7|28222.3|28182.3|28215.7|28175.7|0
1694397900000|2023-09-11 02:05:00|28215.8|28175.8|28215.7|28175.7|28222.2|28182.2|28215.7|28175.7|0
1694398200000|2023-09-11 02:10:00|28215.8|28175.8|28209.2|28169.2|28215.8|28175.8|28202.7|28162.7|0
1694398500000|2023-09-11 02:15:00|28256|28216|28242.7|28202.7|28256|28216|28242.7|28202.7|0
1694398800000|2023-09-11 02:20:00|28242.8|28202.8|28256|28216|28256|28216|28242.8|28202.8|0
1694399100000|2023-09-11 02:25:00|28256.1|28216.1|28269.2|28229.2|28275.7|28235.7|28256|28216|0
1694399400000|2023-09-11 02:30:00|28269.1|28229.1|28269.2|28229.2|28269.2|28229.2|28256.1|28216.1|0
1694399700000|2023-09-11 02:35:00|28262.8|28222.8|28262.7|28222.7|28275.8|28235.8|28262.6|28222.6|0
1694400000000|2023-09-11 02:40:00|28265.9|28225.9|28256.2|28216.2|28269.2|28229.2|28256.2|28216.2|0
1694400300000|2023-09-11 02:45:00|28259.4|28219.4|28259.3|28219.3|28262.7|28222.7|28256|28216|0
1694400600000|2023-09-11 02:50:00|28262.6|28222.6|28269.3|28229.3|28269.4|28229.4|28259.4|28219.4|0
1694400900000|2023-09-11 02:55:00|28269.2|28229.2|28262.8|28222.8|28269.3|28229.3|28262.8|28222.8|0
1694401200000|2023-09-11 03:00:00|28262.9|28222.9|28262.7|28222.7|28262.9|28222.9|28262.7|28222.7|0
1694401500000|2023-09-11 03:05:00|28262.8|28222.8|28262.8|28222.8|28269.3|28229.3|28262.7|28222.7|0
1694401800000|2023-09-11 03:10:00|28269.2|28229.2|28262.7|28222.7|28269.4|28229.4|28262.7|28222.7|0
1694402100000|2023-09-11 03:15:00|28262.8|28222.8|28256.2|28216.2|28269.3|28229.3|28256.1|28216.1|0
1694402400000|2023-09-11 03:20:00|28256.1|28216.1|28256.1|28216.1|28256.2|28216.2|28256.1|28216.1|0
1694402700000|2023-09-11 03:25:00|28256.2|28216.2|28256.2|28216.2|28256.3|28216.3|28256.1|28216.1|0
1694403000000|2023-09-11 03:30:00|28256.1|28216.1|28256.1|28216.1|28256.1|28216.1|28249.5|28209.5|0
1694403300000|2023-09-11 03:35:00|28256.2|28216.2|28262.8|28222.8|28262.8|28222.8|28256.1|28216.1|0
1694403600000|2023-09-11 03:40:00|28259.5|28219.5|28256.2|28216.2|28262.8|28222.8|28256.2|28216.2|0
1694403900000|2023-09-11 03:45:00|28259.4|28219.4|28249.7|28209.7|28262.7|28222.7|28249.7|28209.7|0
1694404200000|2023-09-11 03:50:00|28256.2|28216.2|28249.6|28209.6|28256.2|28216.2|28249.6|28209.6|0
1694404500000|2023-09-11 03:55:00|28249.7|28209.7|28256.1|28216.1|28256.2|28216.2|28249.6|28209.6|0
1694404800000|2023-09-11 04:00:00|28256.2|28216.2|28262.8|28222.8|28269.3|28229.3|28256.2|28216.2|0
1694405100000|2023-09-11 04:05:00|28262.7|28222.7|28269.3|28229.3|28269.3|28229.3|28262.7|28222.7|0
1694405400000|2023-09-11 04:10:00|28269.4|28229.4|28262.9|28222.9|28269.4|28229.4|28262.8|28222.8|0
1694405700000|2023-09-11 04:15:00|28263|28223|28269.4|28229.4|28269.4|28229.4|28262.9|28222.9|0
1694406000000|2023-09-11 04:20:00|28269.5|28229.5|28276.1|28236.1|28276.1|28236.1|28269.4|28229.4|0
1694406300000|2023-09-11 04:25:00|28282.6|28242.6|28279.3|28239.3|28282.6|28242.6|28276|28236|0
1694406600000|2023-09-11 04:30:00|28282.5|28242.5|28282.6|28242.6|28282.6|28242.6|28276|28236|0
1694406900000|2023-09-11 04:35:00|28282.7|28242.7|28289.2|28249.2|28289.3|28249.3|28282.7|28242.7|0
1694407200000|2023-09-11 04:40:00|28289.3|28249.3|28289.1|28249.1|28289.3|28249.3|28282.7|28242.7|0
1694407500000|2023-09-11 04:45:00|28289.2|28249.2|28289.3|28249.3|28292.6|28252.6|28289.1|28249.1|0
1694407800000|2023-09-11 04:50:00|28289.4|28249.4|28295.8|28255.8|28295.8|28255.8|28289.3|28249.3|0
1694408100000|2023-09-11 04:55:00|28302.2|28262.2|28302.4|28262.4|28302.4|28262.4|28302.2|28262.2|0
1694408400000|2023-09-11 05:00:00|28308.9|28268.9|28309|28269|28322.1|28282.1|28302.4|28262.4|0
1694408700000|2023-09-11 05:05:00|28305.7|28265.7|28296|28256|28309|28269|28296|28256|0
1694409000000|2023-09-11 05:10:00|28302.5|28262.5|28315.8|28275.8|28322.3|28282.3|28302.5|28262.5|0
1694409300000|2023-09-11 05:15:00|28322.3|28282.3|28316|28276|28322.3|28282.3|28309.2|28269.2|0
1694409600000|2023-09-11 05:20:00|28316.1|28276.1|28329.1|28289.1|28329.2|28289.2|28315.9|28275.9|0
1694409900000|2023-09-11 05:25:00|28325.9|28285.9|28336.6|28296.6|28342.8|28302.8|28322.6|28282.6|0
1694410200000|2023-09-11 05:30:00|28336.7|28296.7|28343.1|28303.1|28349.7|28309.7|28336.5|28296.5|0
1694410500000|2023-09-11 05:35:00|28343|28303|28342.8|28302.8|28349.5|28309.5|28336.3|28296.3|0
1694410800000|2023-09-11 05:40:00|28342.9|28302.9|28343.1|28303.1|28343.2|28303.2|28336.6|28296.6|0
1694411100000|2023-09-11 05:45:00|28343.2|28303.2|28355.2|28315.2|28356.3|28316.3|28343.2|28303.2|0
1694411400000|2023-09-11 05:50:00|28355.3|28315.3|28335.8|28295.8|28361.8|28321.8|28335.8|28295.8|0
1694411700000|2023-09-11 05:55:00|28342.3|28302.3|28355.4|28315.4|28355.5|28315.5|28329.3|28289.3|0
1694412000000|2023-09-11 06:00:00|28348.9|28308.9|28343.6|28328.6|28361.9|28343.6|28335.9|28295.9|48
1694412300000|2023-09-11 06:05:00|28348.6|28333.6|28373.6|28358.6|28378.6|28363.6|28343.6|28328.6|52
1694412600000|2023-09-11 06:10:00|28376.1|28361.1|28361.1|28346.1|28386.1|28371.1|28358.6|28343.6|59
1694412900000|2023-09-11 06:15:00|28358.6|28343.6|28353.6|28338.6|28366.1|28351.1|28343.6|28328.6|76
1694413200000|2023-09-11 06:20:00|28356.1|28341.1|28356.1|28341.1|28366.1|28351.1|28353.6|28338.6|22
1694413500000|2023-09-11 06:25:00|28353.6|28338.6|28353.6|28338.6|28356.1|28341.1|28343.6|28328.6|12
1694413800000|2023-09-11 06:30:00|28356.1|28341.1|28376.1|28361.1|28376.1|28361.1|28353.6|28338.6|25
1694414100000|2023-09-11 06:35:00|28373.6|28358.6|28378.6|28363.6|28378.6|28363.6|28368.6|28353.6|36
1694414400000|2023-09-11 06:40:00|28383.6|28368.6|28418.6|28403.6|28421.1|28406.1|28383.6|28368.6|78
1694414700000|2023-09-11 06:45:00|28416.1|28401.1|28393.6|28378.6|28416.1|28401.1|28393.6|28378.6|20
1694415000000|2023-09-11 06:50:00|28391.1|28376.1|28393.6|28378.6|28398.6|28383.6|28386.1|28371.1|34
1694415300000|2023-09-11 06:55:00|28396.1|28381.1|28368.6|28353.6|28403.6|28388.6|28368.6|28353.6|53
1694415600000|2023-09-11 07:00:00|28366.1|28351.1|28438.6|28423.6|28458.6|28443.6|28363.6|28348.6|755
1694415900000|2023-09-11 07:05:00|28436.1|28421.1|28488.6|28473.6|28503.6|28488.6|28433.6|28418.6|474
1694416200000|2023-09-11 07:10:00|28491.1|28476.1|28467.3|28452.3|28498.6|28483.6|28464.8|28449.8|198
1694416500000|2023-09-11 07:15:00|28469.8|28454.8|28499.8|28484.8|28499.8|28484.8|28447.3|28432.3|204
1694416800000|2023-09-11 07:20:00|28497.3|28482.3|28540|28525|28540|28525|28495|28480|479
1694417100000|2023-09-11 07:25:00|28545|28530|28522.5|28507.5|28555|28540|28520|28505|3505
1694417400000|2023-09-11 07:30:00|28525|28510|28535|28520|28545|28530|28512.5|28497.5|316
1694417700000|2023-09-11 07:35:00|28537.5|28522.5|28525|28510|28550|28535|28515|28500|250
1694418000000|2023-09-11 07:40:00|28525.5|28510.5|28515.5|28500.5|28538|28523|28505.5|28490.5|249
1694418300000|2023-09-11 07:45:00|28520.5|28505.5|28525.5|28510.5|28538|28523|28505.5|28490.5|118
1694418600000|2023-09-11 07:50:00|28520.5|28505.5|28520.5|28505.5|28538|28523|28518|28503|321
1694418900000|2023-09-11 07:55:00|28515.5|28500.5|28510.5|28495.5|28543|28528|28508|28493|332
1694419200000|2023-09-11 08:00:00|28508|28493|28485.5|28470.5|28523|28508|28475.5|28460.5|163
1694419500000|2023-09-11 08:05:00|28483|28468|28450.5|28435.5|28483|28468|28435.5|28420.5|138
1694419800000|2023-09-11 08:10:00|28453|28438|28458|28443|28475.5|28460.5|28445.5|28430.5|140
1694420100000|2023-09-11 08:15:00|28455.5|28440.5|28465.5|28450.5|28465.5|28450.5|28435.5|28420.5|155
1694420400000|2023-09-11 08:20:00|28463|28448|28445.5|28430.5|28470.5|28455.5|28438|28423|137
1694420700000|2023-09-11 08:25:00|28450.5|28435.5|28458|28443|28460.5|28445.5|28440.5|28425.5|61
1694421000000|2023-09-11 08:30:00|28460.5|28445.5|28445.5|28430.5|28465.5|28450.5|28440.5|28425.5|133
1694421300000|2023-09-11 08:35:00|28450.5|28435.5|28428|28413|28450.5|28435.5|28400.5|28385.5|283
1694421600000|2023-09-11 08:40:00|28425.5|28410.5|28415.5|28400.5|28430.5|28415.5|28410.5|28395.5|141
1694421900000|2023-09-11 08:45:00|28413|28398|28415.5|28400.5|28425.5|28410.5|28400.5|28385.5|115
1694422200000|2023-09-11 08:50:00|28413|28398|28380.5|28365.5|28413|28398|28380.5|28365.5|149
1694422500000|2023-09-11 08:55:00|28378|28363|28370.5|28355.5|28385.5|28370.5|28355.5|28340.5|185
1694422800000|2023-09-11 09:00:00|28365.5|28350.5|28410.5|28395.5|28410.5|28395.5|28363|28348|144
1694423100000|2023-09-11 09:05:00|28408|28393|28420.5|28405.5|28423|28408|28400.5|28385.5|162
1694423400000|2023-09-11 09:10:00|28418|28403|28375.5|28360.5|28420.5|28405.5|28375.5|28360.5|68
1694423700000|2023-09-11 09:15:00|28370.5|28355.5|28390.5|28375.5|28400.5|28385.5|28365.5|28350.5|212
1694424000000|2023-09-11 09:20:00|28385.5|28370.5|28408|28393|28415.5|28400.5|28385.5|28370.5|521
1694424300000|2023-09-11 09:25:00|28410.5|28395.5|28410.5|28395.5|28425.5|28410.5|28408|28393|415
1694424600000|2023-09-11 09:30:00|28408|28393|28415.5|28400.5|28420.5|28405.5|28400.5|28385.5|464
1694424900000|2023-09-11 09:35:00|28418|28403|28428|28413|28435.5|28420.5|28410.5|28395.5|72
1694425200000|2023-09-11 09:40:00|28425.5|28410.5|28443|28428|28445.5|28430.5|28425.5|28410.5|84
1694425500000|2023-09-11 09:45:00|28440.5|28425.5|28445.5|28430.5|28450.5|28435.5|28420.5|28405.5|45
1694425800000|2023-09-11 09:50:00|28443|28428|28430.5|28415.5|28455.5|28440.5|28425.5|28410.5|116
1694426100000|2023-09-11 09:55:00|28433|28418|28440.5|28425.5|28440.5|28425.5|28420.5|28405.5|85
1694426400000|2023-09-11 10:00:00|28438|28423|28433|28418|28455.5|28440.5|28428|28413|117
1694426700000|2023-09-11 10:05:00|28435.5|28420.5|28425.5|28410.5|28440.5|28425.5|28420.5|28405.5|1439
1694427000000|2023-09-11 10:10:00|28423|28408|28415.5|28400.5|28425.5|28410.5|28413|28398|117
1694427300000|2023-09-11 10:15:00|28410.5|28395.5|28418|28403|28425.5|28410.5|28410.5|28395.5|68
1694427600000|2023-09-11 10:20:00|28420.5|28405.5|28430.5|28415.5|28430.5|28415.5|28413|28398|146
1694427900000|2023-09-11 10:25:00|28433|28418|28460.5|28445.5|28460.5|28445.5|28433|28418|118
1694428200000|2023-09-11 10:30:00|28465.5|28450.5|28475.5|28460.5|28480.5|28465.5|28460.5|28445.5|67
1694428500000|2023-09-11 10:35:00|28478|28463|28465.5|28450.5|28483|28468|28463|28448|1100
1694428800000|2023-09-11 10:40:00|28470.5|28455.5|28470.5|28455.5|28470.5|28455.5|28460.5|28445.5|92
1694429100000|2023-09-11 10:45:00|28468|28453|28490.5|28475.5|28490.5|28475.5|28468|28453|63
1694429400000|2023-09-11 10:50:00|28485.5|28470.5|28470.5|28455.5|28490.5|28475.5|28465.5|28450.5|124
1694429700000|2023-09-11 10:55:00|28468|28453|28483|28468|28495.5|28480.5|28468|28453|104
1694430000000|2023-09-11 11:00:00|28480.5|28465.5|28480.5|28465.5|28490.5|28475.5|28470.5|28455.5|37
1694430300000|2023-09-11 11:05:00|28485.5|28470.5|28470.5|28455.5|28485.5|28470.5|28460.5|28445.5|131
1694430600000|2023-09-11 11:10:00|28468|28453|28450.5|28435.5|28470.5|28455.5|28450.5|28435.5|1045
1694430900000|2023-09-11 11:15:00|28453|28438|28465.5|28450.5|28468|28453|28450.5|28435.5|50
1694431200000|2023-09-11 11:20:00|28463|28448|28468|28453|28470.5|28455.5|28460.5|28445.5|94
1694431500000|2023-09-11 11:25:00|28470.5|28455.5|28450.5|28435.5|28470.5|28455.5|28450.5|28435.5|26
1694431800000|2023-09-11 11:30:00|28453|28438|28440.5|28425.5|28455.5|28440.5|28428|28413|94
1694432100000|2023-09-11 11:35:00|28438|28423|28440.5|28425.5|28445.5|28430.5|28433|28418|101
1694432400000|2023-09-11 11:40:00|28442.3|28427.3|28424.8|28409.8|28442.3|28427.3|28422.3|28407.3|40
1694432700000|2023-09-11 11:45:00|28422.3|28407.3|28429.8|28414.8|28439.8|28424.8|28412.3|28397.3|86
1694433000000|2023-09-11 11:50:00|28432.3|28417.3|28407.3|28392.3|28432.3|28417.3|28404.8|28389.8|42
1694433300000|2023-09-11 11:55:00|28402.3|28387.3|28402.3|28387.3|28412.3|28397.3|28392.3|28377.3|1178
1694433600000|2023-09-11 12:00:00|28399.8|28384.8|28384.8|28369.8|28407.3|28392.3|28382.3|28367.3|91
1694433900000|2023-09-11 12:05:00|28382.3|28367.3|28404.8|28389.8|28409.8|28394.8|28382.3|28367.3|46
1694434200000|2023-09-11 12:10:00|28407.3|28392.3|28452.3|28437.3|28452.3|28437.3|28404.8|28389.8|131
1694434500000|2023-09-11 12:15:00|28454.8|28439.8|28457.3|28442.3|28457.3|28442.3|28442.3|28427.3|73
1694434800000|2023-09-11 12:20:00|28454.8|28439.8|28467.3|28452.3|28472.3|28457.3|28452.3|28437.3|92
1694435100000|2023-09-11 12:25:00|28472.3|28457.3|28467.3|28452.3|28482.3|28467.3|28467.3|28452.3|54
1694435400000|2023-09-11 12:30:00|28469.8|28454.8|28457.3|28442.3|28477.3|28462.3|28454.8|28439.8|120
1694435700000|2023-09-11 12:35:00|28462.3|28447.3|28472.3|28457.3|28482.3|28467.3|28459.8|28444.8|709
1694436000000|2023-09-11 12:40:00|28469.8|28454.8|28457.3|28442.3|28472.3|28457.3|28452.3|28437.3|828
1694436300000|2023-09-11 12:45:00|28454.8|28439.8|28467.3|28452.3|28472.3|28457.3|28452.3|28437.3|65
1694436600000|2023-09-11 12:50:00|28469.8|28454.8|28464.8|28449.8|28472.3|28457.3|28457.3|28442.3|270
1694436900000|2023-09-11 12:55:00|28467.3|28452.3|28479.8|28464.8|28482.3|28467.3|28462.3|28447.3|50
1694437200000|2023-09-11 13:00:00|28482.3|28467.3|28497.3|28482.3|28497.3|28482.3|28472.3|28457.3|104
1694437500000|2023-09-11 13:05:00|28499.8|28484.8|28492.3|28477.3|28512.3|28497.3|28492.3|28477.3|201
1694437800000|2023-09-11 13:10:00|28494.8|28479.8|28477.3|28462.3|28502.3|28487.3|28477.3|28462.3|56
1694438100000|2023-09-11 13:15:00|28472.3|28457.3|28497.3|28482.3|28502.3|28487.3|28472.3|28457.3|103
1694438400000|2023-09-11 13:20:00|28494.8|28479.8|28507.3|28492.3|28512.3|28497.3|28492.3|28477.3|99
1694438700000|2023-09-11 13:25:00|28504.8|28489.8|28517.3|28502.3|28522.3|28507.3|28504.8|28489.8|112
1694439000000|2023-09-11 13:30:00|28519.8|28504.8|28512.3|28497.3|28534.8|28519.8|28509.8|28494.8|263
1694439300000|2023-09-11 13:35:00|28514.8|28499.8|28507.3|28492.3|28527.3|28512.3|28507.3|28492.3|122
1694439600000|2023-09-11 13:40:00|28512.3|28497.3|28487.3|28472.3|28522.3|28507.3|28477.3|28462.3|219
1694439900000|2023-09-11 13:45:00|28492.3|28477.3|28462.3|28447.3|28492.3|28477.3|28447.3|28432.3|295
1694440200000|2023-09-11 13:50:00|28457.3|28442.3|28457.3|28442.3|28462.3|28447.3|28447.3|28432.3|172
1694440500000|2023-09-11 13:55:00|28459.8|28444.8|28442.3|28427.3|28462.3|28447.3|28432.3|28417.3|152
1694440800000|2023-09-11 14:00:00|28437.3|28422.3|28452.3|28437.3|28467.3|28452.3|28432.3|28417.3|255
1694441100000|2023-09-11 14:05:00|28447.3|28432.3|28457.3|28442.3|28462.3|28447.3|28442.3|28427.3|141
1694441400000|2023-09-11 14:10:00|28455|28440|28465|28450|28470|28455|28450|28435|1676
1694441700000|2023-09-11 14:15:00|28470|28455|28495|28480|28497.5|28482.5|28465|28450|159
1694442000000|2023-09-11 14:20:00|28497.5|28482.5|28517.5|28502.5|28527.5|28512.5|28495|28480|1229
1694442300000|2023-09-11 14:25:00|28515|28500|28540|28525|28555|28540|28515|28500|279
1694442600000|2023-09-11 14:30:00|28535|28520|28522.5|28507.5|28537.5|28522.5|28517.5|28502.5|1146
1694442900000|2023-09-11 14:35:00|28520|28505|28530|28515|28535|28520|28520|28505|140
1694443200000|2023-09-11 14:40:00|28525|28510|28540|28525|28550|28535|28525|28510|261
1694443500000|2023-09-11 14:45:00|28545|28530|28545|28530|28555|28540|28535|28520|191
1694443800000|2023-09-11 14:50:00|28547.5|28532.5|28550|28535|28560|28545|28542.5|28527.5|264
1694444100000|2023-09-11 14:55:00|28555|28540|28545|28530|28555|28540|28535|28520|320
1694444400000|2023-09-11 15:00:00|28542.5|28527.5|28515|28500|28545|28530|28505|28490|361
1694444700000|2023-09-11 15:05:00|28517.5|28502.5|28490|28475|28520|28505|28490|28475|453
1694445000000|2023-09-11 15:10:00|28485|28470|28500|28485|28500|28485|28480|28465|281
1694445300000|2023-09-11 15:15:00|28497.5|28482.5|28520|28505|28520|28505|28495|28480|1567
1694445600000|2023-09-11 15:20:00|28517.5|28502.5|28515|28500|28520|28505|28510|28495|853
1694445900000|2023-09-11 15:25:00|28520|28505|28530|28515|28532.5|28517.5|28512.5|28497.5|631
1694446200000|2023-09-11 15:30:00|28532.5|28517.5|28535|28520|28550|28535|28530|28515|838
1694446500000|2023-09-11 15:35:00|28532.5|28517.5|28537.5|28522.5|28542.5|28527.5|28530|28515|343
1694446800000|2023-09-11 15:40:00|28535|28520|28525|28510|28545|28530|28520|28505|70
1694447100000|2023-09-11 15:45:00|28530|28515|28525|28510|28535|28520|28520|28505|67
1694447400000|2023-09-11 15:50:00|28527.5|28507.5|28532.5|28512.5|28532.5|28512.5|28522.5|28502.5|61
1694447700000|2023-09-11 15:55:00|28537.5|28517.5|28537.5|28512.5|28537.5|28517.5|28532.5|28512.5|18
1694448000000|2023-09-11 16:00:00|28532.5|28517.5|28537.5|28517.5|28542.5|28522.5|28532.5|28512.5|26
1694448300000|2023-09-11 16:05:00|28532.5|28512.5|28547.5|28527.5|28552.5|28532.5|28532.5|28512.5|22
1694448600000|2023-09-11 16:10:00|28552.5|28532.5|28542.5|28522.5|28552.5|28532.5|28542.5|28522.5|34
1694448900000|2023-09-11 16:15:00|28547.5|28527.5|28547.5|28522.5|28552.5|28527.5|28542.5|28522.5|9
1694449200000|2023-09-11 16:20:00|28542.5|28517.5|28542.5|28517.5|28547.5|28527.5|28537.5|28517.5|31
1694449500000|2023-09-11 16:25:00|28537.5|28522.5|28552.5|28532.5|28557.5|28537.5|28537.5|28522.5|35
1694449800000|2023-09-11 16:30:00|28557.5|28537.5|28547.5|28527.5|28557.5|28537.5|28547.5|28527.5|11
1694450100000|2023-09-11 16:35:00|28552.5|28532.5|28547.5|28527.5|28552.5|28532.5|28542.5|28522.5|7
1694450400000|2023-09-11 16:40:00|28542.5|28522.5|28547.5|28527.5|28547.5|28527.5|28542.5|28522.5|12
1694450700000|2023-09-11 16:45:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28547.5|28527.5|11
1694451000000|2023-09-11 16:50:00|28547.5|28522.5|28552.5|28532.5|28552.5|28532.5|28542.5|28522.5|53
1694451300000|2023-09-11 16:55:00|28547.5|28527.5|28552.5|28532.5|28552.5|28532.5|28547.5|28527.5|1
1694451600000|2023-09-11 17:00:00|28547.5|28527.5|28557.5|28537.5|28557.5|28537.5|28547.5|28527.5|16
1694451900000|2023-09-11 17:05:00|28562.5|28542.5|28562.5|28542.5|28562.5|28542.5|28552.5|28532.5|32
1694452200000|2023-09-11 17:10:00|28557.5|28537.5|28562.5|28542.5|28562.5|28542.5|28552.5|28537.5|24
1694452500000|2023-09-11 17:15:00|28567.5|28547.5|28587.5|28567.5|28587.5|28567.5|28567.5|28547.5|146
1694452800000|2023-09-11 17:20:00|28592.5|28572.5|28587.5|28567.5|28592.5|28572.5|28587.5|28567.5|6
1694453400000|2023-09-11 17:30:00|28592.5|28572.5|28592.5|28572.5|28592.5|28572.5|28587.5|28567.5|17
1694453700000|2023-09-11 17:35:00|28597.5|28577.5|28597.5|28577.5|28597.5|28577.5|28592.5|28572.5|20
1694454000000|2023-09-11 17:40:00|28592.5|28572.5|28582.5|28562.5|28592.5|28572.5|28582.5|28562.5|10
1694454300000|2023-09-11 17:45:00|28587.5|28567.5|28582.5|28557.5|28587.5|28567.5|28582.5|28557.5|10
1694454600000|2023-09-11 17:50:00|28587.5|28562.5|28587.5|28562.5|28587.5|28567.5|28582.5|28562.5|7
1694454900000|2023-09-11 17:55:00|28582.5|28557.5|28582.5|28562.5|28587.5|28562.5|28577.5|28557.5|7
1694455200000|2023-09-11 18:00:00|28577.5|28557.5|28572.5|28552.5|28577.5|28557.5|28572.5|28552.5|9
1694455500000|2023-09-11 18:05:00|28577.5|28557.5|28577.5|28557.5|28582.5|28562.5|28572.5|28552.5|12
1694455800000|2023-09-11 18:10:00|28582.5|28562.5|28592.5|28572.5|28592.5|28572.5|28577.5|28557.5|7
1694456100000|2023-09-11 18:15:00|28587.5|28567.5|28587.5|28567.5|28587.5|28567.5|28582.5|28557.5|5
1694456400000|2023-09-11 18:20:00|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|4
1694456700000|2023-09-11 18:25:00|28577.5|28557.5|28580|28565|28582.5|28565|28577.5|28557.5|5
1694457000000|2023-09-11 18:30:00|28577.5|28562.5|28575|28560|28577.5|28562.5|28575|28560|8
1694457300000|2023-09-11 18:35:00|28580|28565|28580|28565|28580|28565|28577.5|28562.5|7
1694457600000|2023-09-11 18:40:00|28582.5|28567.5|28575|28560|28585|28570|28575|28560|13
1694457900000|2023-09-11 18:45:00|28577.5|28562.5|28580|28565|28580|28565|28575|28560|2
1694458200000|2023-09-11 18:50:00|28575|28560|28580|28565|28580|28565|28575|28560|1
1694458500000|2023-09-11 18:55:00|28577.5|28562.5|28577.5|28562.5|28577.5|28562.5|28572.5|28557.5|2
1694458800000|2023-09-11 19:00:00|28575|28560|28580|28565|28580|28565|28572.5|28557.5|0
1694459100000|2023-09-11 19:05:00|28577.5|28562.5|28580|28565|28582.5|28567.5|28577.5|28562.5|4
1694459400000|2023-09-11 19:10:00|28577.5|28562.5|28575|28560|28577.5|28562.5|28572.5|28557.5|2
1694459700000|2023-09-11 19:15:00|28570|28555|28570|28555|28570|28555|28570|28555|3
1694460000000|2023-09-11 19:20:00|28575|28560|28580|28565|28580|28565|28572.5|28557.5|24
1694460300000|2023-09-11 19:25:00|28577.5|28562.5|28577.5|28562.5|28582.5|28567.5|28575|28560|7
1694460600000|2023-09-11 19:30:00|28580|28565|28590|28575|28590|28575|28572.5|28557.5|83
1694460900000|2023-09-11 19:35:00|28587.5|28572.5|28585|28570|28590|28575|28585|28570|14
1694461200000|2023-09-11 19:40:00|28590|28575|28582.5|28567.5|28590|28575|28580|28565|10
1694461500000|2023-09-11 19:45:00|28585|28570|28580|28565|28585|28570|28575|28560|13
1694461800000|2023-09-11 19:50:00|28577.5|28562.5|28565|28550|28577.5|28562.5|28565|28550|16
1694462100000|2023-09-11 19:55:00|28562.5|28547.5|28572.5|28557.5|28580|28565|28562.5|28547.5|31
1694462400000|2023-09-11 20:00:00|28594.2|28554.2|28602.6|28562.6|28602.6|28562.6|28589.5|28549.5|0
1694462700000|2023-09-11 20:05:00|28602.5|28562.5|28589.8|28549.8|28602.6|28562.6|28589.8|28549.8|0
1694463000000|2023-09-11 20:10:00|28589.9|28549.9|28591.2|28551.2|28593.2|28553.2|28583.1|28543.1|0
1694463300000|2023-09-11 20:15:00|28591.9|28551.9|28591.2|28551.2|28594.5|28554.5|28589.8|28549.8|0
1694463600000|2023-09-11 20:20:00|28591.1|28551.1|28591.4|28551.4|28591.4|28551.4|28587.8|28547.8|0
1694463900000|2023-09-11 20:25:00|28590.1|28550.1|28591.4|28551.4|28591.4|28551.4|28590.1|28550.1|0
1694464200000|2023-09-11 20:30:00|28590.1|28550.1|28591.4|28551.4|28591.4|28551.4|28590.1|28550.1|0
1694464500000|2023-09-11 20:35:00|28590.1|28550.1|28588.1|28548.1|28590.1|28550.1|28586.7|28546.7|0
1694464800000|2023-09-11 20:40:00|28588|28548|28585.4|28545.4|28588.1|28548.1|28585.4|28545.4|0
1694465100000|2023-09-11 20:45:00|28585.3|28545.3|28583.4|28543.4|28585.3|28545.3|28582|28542|0
1694465400000|2023-09-11 20:50:00|28583.3|28543.3|28582|28542|28583.4|28543.4|28582|28542|0
1694465700000|2023-09-11 20:55:00|28582.1|28542.1|28582|28542|28585.4|28545.4|28579.3|28539.3|0
1694466000000|2023-09-11 21:00:00|28582.7|28542.7|28582.7|28542.7|28583.4|28543.4|28582|28542|0
1694466300000|2023-09-11 21:05:00|28582|28542|28582.7|28542.7|28583.4|28543.4|28582|28542|0
1694466600000|2023-09-11 21:10:00|28583.4|28543.4|28582|28542|28583.4|28543.4|28582|28542|0
1694467500000|2023-09-11 21:25:00|28580.7|28540.7|28579.4|28539.4|28580.7|28540.7|28578.7|28538.7|0
1694467800000|2023-09-11 21:30:00|28579.3|28539.3|28578.7|28538.7|28580|28540|28578.7|28538.7|0
1694468100000|2023-09-11 21:35:00|28578|28538|28578.7|28538.7|28580.7|28540.7|28578|28538|0
1694468400000|2023-09-11 21:40:00|28578.6|28538.6|28577.3|28537.3|28578.6|28538.6|28576.7|28536.7|0
1694468700000|2023-09-11 21:45:00|28576.7|28536.7|28576|28536|28577.3|28537.3|28575.3|28535.3|0
1694469000000|2023-09-11 21:50:00|28577.3|28537.3|28573.3|28533.3|28577.3|28537.3|28572.6|28532.6|0
1694469300000|2023-09-11 21:55:00|28574|28534|28573.3|28533.3|28575.3|28535.3|28572|28532|0
1694469600000|2023-09-11 22:00:00|28573.4|28533.4|28570.6|28530.6|28575.3|28535.3|28569.3|28529.3|0
1694469900000|2023-09-11 22:05:00|28570.7|28530.7|28575.3|28535.3|28580.7|28540.7|28570.6|28530.6|0
1694470200000|2023-09-11 22:10:00|28574.7|28534.7|28569.3|28529.3|28575.3|28535.3|28569.3|28529.3|0
1694470500000|2023-09-11 22:15:00|28568.6|28528.6|28569.3|28529.3|28570|28530|28562.6|28522.6|0
1694470800000|2023-09-11 22:20:00|28570.6|28530.6|28569.3|28529.3|28570.6|28530.6|28567.9|28527.9|0
1694471100000|2023-09-11 22:25:00|28570|28530|28569.3|28529.3|28570.6|28530.6|28569.3|28529.3|0
1694471400000|2023-09-11 22:30:00|28570|28530|28570.6|28530.6|28572.6|28532.6|28570|28530|0
1694471700000|2023-09-11 22:35:00|28569.3|28529.3|28561.3|28521.3|28570.6|28530.6|28561.3|28521.3|0
1694472000000|2023-09-11 22:40:00|28562.6|28522.6|28564.6|28524.6|28564.6|28524.6|28562.6|28522.6|0
1694472300000|2023-09-11 22:45:00|28564.5|28524.5|28562.6|28522.6|28564.6|28524.6|28562.6|28522.6|0
1694472600000|2023-09-11 22:50:00|28562.7|28522.7|28562.6|28522.6|28564.6|28524.6|28561.3|28521.3|0
1694472900000|2023-09-11 22:55:00|28561.9|28521.9|28564.6|28524.6|28567.9|28527.9|28559.9|28519.9|0
1694473200000|2023-09-11 23:00:00|28563.9|28523.9|28564.6|28524.6|28567.9|28527.9|28562.6|28522.6|0
1694473500000|2023-09-11 23:05:00|28564.7|28524.7|28567.9|28527.9|28570.6|28530.6|28564.7|28524.7|0
1694473800000|2023-09-11 23:10:00|28566.6|28526.6|28567.9|28527.9|28567.9|28527.9|28565.3|28525.3|0
1694474100000|2023-09-11 23:15:00|28566.6|28526.6|28569.3|28529.3|28570|28530|28565.9|28525.9|0
1694474400000|2023-09-11 23:20:00|28570|28530|28567.9|28527.9|28572.6|28532.6|28567.9|28527.9|0
1694474700000|2023-09-11 23:25:00|28568|28528|28570.6|28530.6|28574|28534|28568|28528|0
1694475000000|2023-09-11 23:30:00|28570.7|28530.7|28567.9|28527.9|28572.6|28532.6|28565.3|28525.3|0
1694475300000|2023-09-11 23:35:00|28566.6|28526.6|28565.9|28525.9|28567.9|28527.9|28565.9|28525.9|0
1694475600000|2023-09-11 23:40:00|28566|28526|28561.3|28521.3|28566.6|28526.6|28561.3|28521.3|0
1694475900000|2023-09-11 23:45:00|28561.2|28521.2|28565.9|28525.9|28565.9|28525.9|28559.9|28519.9|0
1694476200000|2023-09-11 23:50:00|28565.3|28525.3|28567.9|28527.9|28570.6|28530.6|28564.6|28524.6|0
1694476500000|2023-09-11 23:55:00|28565.9|28525.9|28564.6|28524.6|28567.9|28527.9|28562.6|28522.6|0
1694476800000|2023-09-12 00:00:00|28564.5|28524.5|28569.5|28529.5|28577.6|28537.6|28557.9|28517.9|0
1694477100000|2023-09-12 00:05:00|28569.6|28529.6|28568.2|28528.2|28574.2|28534.2|28560.1|28520.1|0
1694477400000|2023-09-12 00:10:00|28568.1|28528.1|28561.5|28521.5|28569.5|28529.5|28560.1|28520.1|0
1694477700000|2023-09-12 00:15:00|28561.4|28521.4|28548|28508|28564.8|28524.8|28547.7|28507.7|0
1694478000000|2023-09-12 00:20:00|28554.5|28514.5|28547.9|28507.9|28554.5|28514.5|28547.9|28507.9|0
1694478300000|2023-09-12 00:25:00|28541.4|28501.4|28541.4|28501.4|28541.5|28501.5|28541.4|28501.4|0
1694478600000|2023-09-12 00:30:00|28541.3|28501.3|28541.4|28501.4|28541.4|28501.4|28534.7|28494.7|0
1694478900000|2023-09-12 00:35:00|28541.3|28501.3|28541.3|28501.3|28547.9|28507.9|28541.3|28501.3|0
1694479200000|2023-09-12 00:40:00|28541.2|28501.2|28547.8|28507.8|28547.8|28507.8|28541.2|28501.2|0
1694479500000|2023-09-12 00:45:00|28544.5|28504.5|28541.2|28501.2|28547.8|28507.8|28541.1|28501.1|0
1694479800000|2023-09-12 00:50:00|28541.3|28501.3|28547.9|28507.9|28547.9|28507.9|28541.3|28501.3|0
1694480100000|2023-09-12 00:55:00|28547.8|28507.8|28547.8|28507.8|28547.9|28507.9|28541.2|28501.2|0
1694480400000|2023-09-12 01:00:00|28547.7|28507.7|28541.2|28501.2|28547.7|28507.7|28541.1|28501.1|0
1694480700000|2023-09-12 01:05:00|28534.7|28494.7|28534.7|28494.7|28534.7|28494.7|28534.6|28494.6|0
1694481000000|2023-09-12 01:10:00|28534.6|28494.6|28541.4|28501.4|28561.3|28521.3|28534.6|28494.6|0
1694481300000|2023-09-12 01:15:00|28541.3|28501.3|28534.9|28494.9|28541.3|28501.3|28528.2|28488.2|0
1694481600000|2023-09-12 01:20:00|28535|28495|28528.3|28488.3|28535|28495|28528.3|28488.3|0
1694481900000|2023-09-12 01:25:00|28528.2|28488.2|28541.3|28501.3|28541.3|28501.3|28528.1|28488.1|0
1694482200000|2023-09-12 01:30:00|28534.8|28494.8|28528.1|28488.1|28534.8|28494.8|28528|28488|0
1694482500000|2023-09-12 01:35:00|28528.2|28488.2|28515.1|28475.1|28531.4|28491.4|28515|28475|0
1694482800000|2023-09-12 01:40:00|28515|28475|28521.6|28481.6|28521.7|28481.7|28515|28475|0
1694483100000|2023-09-12 01:45:00|28528.1|28488.1|28534.6|28494.6|28541.2|28501.2|28528.1|28488.1|0
1694483400000|2023-09-12 01:50:00|28534.5|28494.5|28528.1|28488.1|28534.7|28494.7|28528|28488|0
1694483700000|2023-09-12 01:55:00|28528.2|28488.2|28534.8|28494.8|28541.3|28501.3|28528.1|28488.1|0
1694484000000|2023-09-12 02:00:00|28534.7|28494.7|28528.2|28488.2|28534.8|28494.8|28528.1|28488.1|0
1694484300000|2023-09-12 02:05:00|28528.3|28488.3|28541.4|28501.4|28541.5|28501.5|28528.3|28488.3|0
1694484600000|2023-09-12 02:10:00|28541.3|28501.3|28547.9|28507.9|28554.6|28514.6|28541.3|28501.3|0
1694484900000|2023-09-12 02:15:00|28547.8|28507.8|28561.1|28521.1|28567.6|28527.6|28547.8|28507.8|0
1694485200000|2023-09-12 02:20:00|28561.2|28521.2|28561.1|28521.1|28561.2|28521.2|28561|28521|0
1694485500000|2023-09-12 02:25:00|28561.2|28521.2|28567.6|28527.6|28567.7|28527.7|28561.2|28521.2|0
1694485800000|2023-09-12 02:30:00|28567.5|28527.5|28574.1|28534.1|28574.1|28534.1|28561|28521|0
1694486100000|2023-09-12 02:35:00|28574|28534|28580.7|28540.7|28580.7|28540.7|28567.5|28527.5|0
1694486400000|2023-09-12 02:40:00|28580.6|28540.6|28574.1|28534.1|28580.7|28540.7|28574.1|28534.1|0
1694486700000|2023-09-12 02:45:00|28574.2|28534.2|28574.2|28534.2|28574.2|28534.2|28567.6|28527.6|0
1694487000000|2023-09-12 02:50:00|28574.3|28534.3|28574.2|28534.2|28574.3|28534.3|28574.2|28534.2|0
1694487300000|2023-09-12 02:55:00|28574.1|28534.1|28574.3|28534.3|28574.3|28534.3|28574.1|28534.1|0
1694487600000|2023-09-12 03:00:00|28574.2|28534.2|28574.2|28534.2|28574.2|28534.2|28567.6|28527.6|0
1694487900000|2023-09-12 03:05:00|28574.3|28534.3|28574.2|28534.2|28580.9|28540.9|28574.2|28534.2|0
1694488200000|2023-09-12 03:10:00|28567.7|28527.7|28574.2|28534.2|28574.2|28534.2|28567.6|28527.6|0
1694488800000|2023-09-12 03:20:00|28574.1|28534.1|28574.2|28534.2|28580.8|28540.8|28574.1|28534.1|0
1694489100000|2023-09-12 03:25:00|28574.1|28534.1|28580.7|28540.7|28580.8|28540.8|28574.1|28534.1|0
1694489400000|2023-09-12 03:30:00|28574.2|28534.2|28581|28541|28587.5|28547.5|28574.1|28534.1|0
1694489700000|2023-09-12 03:35:00|28580.9|28540.9|28587.4|28547.4|28587.4|28547.4|28580.9|28540.9|0
1694490000000|2023-09-12 03:40:00|28580.9|28540.9|28587.5|28547.5|28587.5|28547.5|28580.8|28540.8|0
1694490300000|2023-09-12 03:45:00|28587.6|28547.6|28587.5|28547.5|28587.6|28547.6|28587.4|28547.4|0
1694490600000|2023-09-12 03:50:00|28587.6|28547.6|28587.5|28547.5|28587.7|28547.7|28587.5|28547.5|0
1694490900000|2023-09-12 03:55:00|28587.6|28547.6|28587.5|28547.5|28587.6|28547.6|28587.5|28547.5|0
1694491200000|2023-09-12 04:00:00|28581.1|28541.1|28587.6|28547.6|28587.8|28547.8|28581|28541|0
1694491500000|2023-09-12 04:05:00|28587.7|28547.7|28587.7|28547.7|28587.8|28547.8|28587.7|28547.7|0
1694491800000|2023-09-12 04:10:00|28587.6|28547.6|28587.6|28547.6|28587.8|28547.8|28587.6|28547.6|0
1694492100000|2023-09-12 04:15:00|28587.5|28547.5|28574.4|28534.4|28587.5|28547.5|28574.4|28534.4|0
1694492400000|2023-09-12 04:20:00|28574.3|28534.3|28574.3|28534.3|28574.4|28534.4|28567.8|28527.8|0
1694492700000|2023-09-12 04:25:00|28574.2|28534.2|28567.7|28527.7|28574.3|28534.3|28564.4|28524.4|0
1694493000000|2023-09-12 04:30:00|28567.6|28527.6|28574.3|28534.3|28574.3|28534.3|28567.6|28527.6|0
1694493300000|2023-09-12 04:35:00|28574.2|28534.2|28574.1|28534.1|28574.3|28534.3|28567.7|28527.7|0
1694493600000|2023-09-12 04:40:00|28574.2|28534.2|28574.2|28534.2|28574.2|28534.2|28574.1|28534.1|0
1694493900000|2023-09-12 04:45:00|28574.1|28534.1|28574.1|28534.1|28580.7|28540.7|28574.1|28534.1|0
1694494200000|2023-09-12 04:50:00|28580.6|28540.6|28587.2|28547.2|28587.3|28547.3|28580.6|28540.6|0
1694494500000|2023-09-12 04:55:00|28587.3|28547.3|28580.6|28540.6|28587.3|28547.3|28580.5|28540.5|0
1694494800000|2023-09-12 05:00:00|28587.1|28547.1|28574.9|28534.9|28587.1|28547.1|28574.9|28534.9|0
1694495100000|2023-09-12 05:05:00|28574.8|28534.8|28568.3|28528.3|28574.8|28534.8|28568.2|28528.2|0
1694495400000|2023-09-12 05:10:00|28568.2|28528.2|28568.3|28528.3|28568.3|28528.3|28568.2|28528.2|0
1694495700000|2023-09-12 05:15:00|28568.4|28528.4|28575.1|28535.1|28575.1|28535.1|28568.3|28528.3|0
1694496000000|2023-09-12 05:20:00|28575.2|28535.2|28581.9|28541.9|28582|28542|28575.1|28535.1|0
1694496300000|2023-09-12 05:25:00|28582|28542|28575.2|28535.2|28582|28542|28575.2|28535.2|0
1694496600000|2023-09-12 05:30:00|28575.3|28535.3|28575.2|28535.2|28575.3|28535.3|28568.6|28528.6|0
1694496900000|2023-09-12 05:35:00|28575.3|28535.3|28581.8|28541.8|28581.8|28541.8|28575.2|28535.2|0
1694497200000|2023-09-12 05:40:00|28581.7|28541.7|28568.8|28528.8|28581.8|28541.8|28568.8|28528.8|0
1694497500000|2023-09-12 05:45:00|28575.3|28535.3|28568.9|28528.9|28581.9|28541.9|28562.3|28522.3|0
1694497800000|2023-09-12 05:50:00|28569|28529|28575.2|28535.2|28575.4|28535.4|28568.8|28528.8|0
1694498100000|2023-09-12 05:55:00|28575.3|28535.3|28575.4|28535.4|28575.4|28535.4|28572.1|28532.1|0
1694498400000|2023-09-12 06:00:00|28572.2|28532.2|28555|28540|28582|28555|28547.5|28528.9|51
1694498700000|2023-09-12 06:05:00|28557.5|28542.5|28570|28555|28575|28560|28557.5|28542.5|76
1694499000000|2023-09-12 06:10:00|28572.5|28557.5|28592.5|28577.5|28592.5|28577.5|28570|28555|78
1694499300000|2023-09-12 06:15:00|28595|28580|28600|28585|28600|28585|28592.5|28577.5|28
1694499600000|2023-09-12 06:20:00|28605|28590|28585|28570|28605|28590|28582.5|28567.5|11
1694499900000|2023-09-12 06:25:00|28582.5|28567.5|28582.5|28567.5|28592.5|28577.5|28577.5|28562.5|25
1694500200000|2023-09-12 06:30:00|28580|28565|28595|28580|28595|28580|28575|28560|52
1694500500000|2023-09-12 06:35:00|28597.5|28582.5|28585|28570|28600|28585|28585|28570|8
1694500800000|2023-09-12 06:40:00|28587.5|28572.5|28587.5|28572.5|28590|28575|28585|28570|12
1694501100000|2023-09-12 06:45:00|28590|28575|28587.5|28572.5|28592.5|28577.5|28585|28570|40
1694501400000|2023-09-12 06:50:00|28590|28575|28600|28585|28600|28585|28587.5|28572.5|18
1694501700000|2023-09-12 06:55:00|28597.5|28582.5|28577.5|28562.5|28600|28585|28577.5|28562.5|68
1694502000000|2023-09-12 07:00:00|28580|28565|28556.7|28541.7|28615|28600|28544.2|28529.2|706
1694502300000|2023-09-12 07:05:00|28554.2|28539.2|28556.7|28541.7|28589.2|28574.2|28546.7|28531.7|399
1694502600000|2023-09-12 07:10:00|28559.2|28544.2|28499.2|28484.2|28564.2|28549.2|28496.7|28481.7|310
1694502900000|2023-09-12 07:15:00|28501.7|28486.7|28540.4|28525.4|28550.4|28535.4|28494.2|28479.2|292
1694503200000|2023-09-12 07:20:00|28542.9|28527.9|28525.4|28510.4|28562.9|28547.9|28520.4|28505.4|258
1694503500000|2023-09-12 07:25:00|28522.9|28507.9|28490.4|28475.4|28525.4|28510.4|28490.4|28475.4|127
1694503800000|2023-09-12 07:30:00|28485.4|28470.4|28497.9|28482.9|28505.4|28490.4|28460.4|28445.4|303
1694504100000|2023-09-12 07:35:00|28495.4|28480.4|28527.9|28512.9|28540.4|28525.4|28490.4|28475.4|229
1694504400000|2023-09-12 07:40:00|28531.3|28516.3|28538.8|28523.8|28558.8|28543.8|28523.8|28508.8|145
1694504700000|2023-09-12 07:45:00|28541.3|28526.3|28531.3|28516.3|28543.8|28528.8|28518.8|28503.8|65
1694505000000|2023-09-12 07:50:00|28533.8|28518.8|28513.8|28498.8|28538.8|28523.8|28498.8|28483.8|118
1694505300000|2023-09-12 07:55:00|28508.8|28493.8|28513.8|28498.8|28521.3|28506.3|28498.8|28483.8|348
1694505600000|2023-09-12 08:00:00|28508.8|28493.8|28483.8|28468.8|28513.8|28498.8|28473.8|28458.8|178
1694505900000|2023-09-12 08:05:00|28481.3|28466.3|28496.3|28481.3|28503.8|28488.8|28478.8|28463.8|189
1694506200000|2023-09-12 08:10:00|28493.8|28478.8|28526.3|28511.3|28528.8|28513.8|28488.8|28473.8|155
1694506500000|2023-09-12 08:15:00|28523.8|28508.8|28553.8|28538.8|28556.3|28541.3|28521.3|28506.3|521
1694506800000|2023-09-12 08:20:00|28556.3|28541.3|28578.8|28563.8|28593.8|28578.8|28551.3|28536.3|1241
1694507100000|2023-09-12 08:25:00|28583.8|28568.8|28568.8|28553.8|28591.3|28576.3|28561.3|28546.3|1378
1694507400000|2023-09-12 08:30:00|28563.8|28548.8|28518.8|28503.8|28563.8|28548.8|28518.8|28503.8|1321
1694507700000|2023-09-12 08:35:00|28516.3|28501.3|28536.3|28521.3|28551.3|28536.3|28513.8|28498.8|117
1694508000000|2023-09-12 08:40:00|28533.8|28518.8|28533.8|28518.8|28541.3|28526.3|28526.3|28511.3|3611
1694508300000|2023-09-12 08:45:00|28531.3|28516.3|28511.3|28496.3|28533.8|28518.8|28498.8|28483.8|1351
1694508600000|2023-09-12 08:50:00|28508.8|28493.8|28523.8|28508.8|28541.3|28526.3|28508.8|28493.8|145
1694508900000|2023-09-12 08:55:00|28518.8|28503.8|28518.8|28503.8|28536.3|28521.3|28513.8|28498.8|83
1694509200000|2023-09-12 09:00:00|28521.3|28506.3|28553.8|28538.8|28563.8|28548.8|28513.8|28498.8|164
1694509500000|2023-09-12 09:05:00|28548.8|28533.8|28548.8|28533.8|28563.8|28548.8|28546.3|28531.3|773
1694509800000|2023-09-12 09:10:00|28551.3|28536.3|28535.3|28520.3|28551.3|28536.3|28530.3|28515.3|489
1694510100000|2023-09-12 09:15:00|28537.8|28522.8|28530.3|28515.3|28547.8|28532.8|28530.3|28515.3|89
1694510400000|2023-09-12 09:20:00|28525.3|28510.3|28527.8|28512.8|28540.3|28525.3|28520.3|28505.3|188
1694510700000|2023-09-12 09:25:00|28525.3|28510.3|28550.3|28535.3|28555.3|28540.3|28525.3|28510.3|1148
1694511000000|2023-09-12 09:30:00|28540.3|28525.3|28515.3|28500.3|28545.3|28530.3|28510.3|28495.3|526
1694511300000|2023-09-12 09:35:00|28517.8|28502.8|28530.3|28515.3|28540.3|28525.3|28515.3|28500.3|152
1694511600000|2023-09-12 09:40:00|28525.3|28510.3|28547.8|28532.8|28552.8|28537.8|28525.3|28510.3|73
1694511900000|2023-09-12 09:45:00|28545.3|28530.3|28565.3|28550.3|28570.3|28555.3|28535.3|28520.3|87
1694512200000|2023-09-12 09:50:00|28567.8|28552.8|28545.3|28530.3|28570.3|28555.3|28537.8|28522.8|319
1694512500000|2023-09-12 09:55:00|28540.3|28525.3|28545.3|28530.3|28555.3|28540.3|28540.3|28525.3|71
1694512800000|2023-09-12 10:00:00|28540.3|28525.3|28565.3|28550.3|28567.8|28552.8|28540.3|28525.3|1264
1694513100000|2023-09-12 10:05:00|28570.3|28555.3|28562.8|28547.8|28580.3|28565.3|28560.3|28545.3|902
1694513400000|2023-09-12 10:10:00|28565.3|28550.3|28580.3|28565.3|28580.3|28565.3|28565.3|28550.3|69
1694513700000|2023-09-12 10:15:00|28585.3|28570.3|28590.3|28575.3|28600.3|28585.3|28580.3|28565.3|296
1694514000000|2023-09-12 10:20:00|28595.3|28580.3|28600.3|28585.3|28602.8|28587.8|28580.3|28565.3|160
1694514300000|2023-09-12 10:25:00|28597.8|28582.8|28600.3|28585.3|28605.3|28590.3|28590.3|28575.3|149
1694514600000|2023-09-12 10:30:00|28597.8|28582.8|28600.3|28585.3|28612.8|28597.8|28595.3|28580.3|204
1694514900000|2023-09-12 10:35:00|28602.8|28587.8|28590.3|28575.3|28605.3|28590.3|28585.3|28570.3|165
1694515200000|2023-09-12 10:40:00|28592.8|28577.8|28570.3|28555.3|28592.8|28577.8|28567.8|28552.8|605
1694515500000|2023-09-12 10:45:00|28567.8|28552.8|28562.8|28547.8|28575.3|28560.3|28550.3|28535.3|126
1694515800000|2023-09-12 10:50:00|28565.3|28550.3|28565.3|28550.3|28577.8|28562.8|28562.8|28547.8|431
1694516100000|2023-09-12 10:55:00|28562.8|28547.8|28587.8|28572.8|28590.3|28575.3|28560.3|28545.3|125
1694516400000|2023-09-12 11:00:00|28590.3|28575.3|28590.3|28575.3|28590.3|28575.3|28570.3|28555.3|35
1694516700000|2023-09-12 11:05:00|28592.8|28577.8|28582.8|28567.8|28597.8|28582.8|28577.8|28562.8|51
1694517000000|2023-09-12 11:10:00|28585.3|28570.3|28572.8|28557.8|28592.8|28577.8|28570.3|28555.3|43
1694517300000|2023-09-12 11:15:00|28570.3|28555.3|28540.3|28525.3|28577.8|28562.8|28540.3|28525.3|55
1694517600000|2023-09-12 11:20:00|28535.3|28520.3|28500.3|28485.3|28545.3|28530.3|28497.8|28482.8|140
1694517900000|2023-09-12 11:25:00|28497.8|28482.8|28522.8|28507.8|28525.3|28510.3|28495.3|28480.3|136
1694518200000|2023-09-12 11:30:00|28520.3|28505.3|28510.3|28495.3|28520.3|28505.3|28500.3|28485.3|111
1694518500000|2023-09-12 11:35:00|28507.8|28492.8|28500.3|28485.3|28520.3|28505.3|28495.3|28480.3|172
1694518800000|2023-09-12 11:40:00|28501|28486|28503.5|28488.5|28513.5|28498.5|28491|28476|182
1694519100000|2023-09-12 11:45:00|28501|28486|28466|28451|28501|28486|28463.5|28448.5|161
1694519400000|2023-09-12 11:50:00|28461|28446|28461|28446|28466|28451|28431|28416|2406
1694519700000|2023-09-12 11:55:00|28466|28451|28461|28446|28471|28456|28461|28446|1064
1694520000000|2023-09-12 12:00:00|28456|28441|28446|28431|28463.5|28448.5|28438.5|28423.5|287
1694520300000|2023-09-12 12:05:00|28448.5|28433.5|28466|28451|28466|28451|28438.5|28423.5|2073
1694520600000|2023-09-12 12:10:00|28468.5|28453.5|28486|28471|28498.5|28483.5|28466|28451|134
1694520900000|2023-09-12 12:15:00|28483.5|28468.5|28496|28481|28501|28486|28481|28466|150
1694521200000|2023-09-12 12:20:00|28491|28476|28506|28491|28506|28491|28486|28471|162
1694521500000|2023-09-12 12:25:00|28511|28496|28511|28496|28521|28506|28501|28486|1212
1694521800000|2023-09-12 12:30:00|28508.5|28493.5|28551|28536|28556|28541|28501|28486|325
1694522100000|2023-09-12 12:35:00|28556|28541|28548.5|28533.5|28561|28546|28541|28526|285
1694522400000|2023-09-12 12:40:00|28546|28531|28541|28526|28556|28541|28526|28511|165
1694522700000|2023-09-12 12:45:00|28538.5|28523.5|28546|28531|28546|28531|28531|28516|222
1694523000000|2023-09-12 12:50:00|28548.5|28533.5|28541|28526|28551|28536|28531|28516|191
1694523300000|2023-09-12 12:55:00|28536|28521|28531|28516|28541|28526|28521|28506|123
1694523600000|2023-09-12 13:00:00|28528.5|28513.5|28516|28501|28531|28516|28506|28491|1623
1694523900000|2023-09-12 13:05:00|28521|28506|28501|28486|28526|28511|28496|28481|150
1694524200000|2023-09-12 13:10:00|28498.5|28483.5|28496|28481|28501|28486|28488.5|28473.5|178
1694524500000|2023-09-12 13:15:00|28491|28476|28476|28461|28491|28476|28466|28451|194
1694524800000|2023-09-12 13:20:00|28481|28466|28461|28446|28481|28466|28446|28431|299
1694525100000|2023-09-12 13:25:00|28463.5|28448.5|28471|28456|28481|28466|28458.5|28443.5|416
1694525400000|2023-09-12 13:30:00|28466|28451|28526|28511|28526|28511|28466|28451|340
1694525700000|2023-09-12 13:35:00|28528.5|28513.5|28546|28531|28551|28536|28516|28501|221
1694526000000|2023-09-12 13:40:00|28551|28536|28573.5|28558.5|28581|28566|28551|28536|300
1694526300000|2023-09-12 13:45:00|28571|28556|28548.5|28533.5|28591|28576|28546|28531|623
1694526600000|2023-09-12 13:50:00|28546|28531|28566|28551|28573.5|28558.5|28546|28531|2932
1694526900000|2023-09-12 13:55:00|28563.5|28548.5|28586|28571|28586|28571|28553.5|28538.5|200
1694527200000|2023-09-12 14:00:00|28581|28566|28581|28566|28591|28576|28576|28561|1313
1694527500000|2023-09-12 14:05:00|28578.5|28563.5|28576|28561|28581|28566|28556|28541|1267
1694527800000|2023-09-12 14:10:00|28576.4|28561.4|28603.9|28588.9|28603.9|28588.9|28568.9|28553.9|901
1694528100000|2023-09-12 14:15:00|28606.4|28591.4|28596.4|28581.4|28606.4|28591.4|28581.4|28566.4|160
1694528400000|2023-09-12 14:20:00|28593.9|28578.9|28566.4|28551.4|28593.9|28578.9|28561.4|28546.4|231
1694528700000|2023-09-12 14:25:00|28563.9|28548.9|28556.4|28541.4|28566.4|28551.4|28541.4|28526.4|218
1694529000000|2023-09-12 14:30:00|28553.9|28538.9|28571.4|28556.4|28571.4|28556.4|28541.4|28526.4|363
1694529300000|2023-09-12 14:35:00|28576.4|28561.4|28571.4|28556.4|28581.4|28566.4|28561.4|28546.4|168
1694529600000|2023-09-12 14:40:00|28568.9|28553.9|28573.9|28558.9|28578.9|28563.9|28561.4|28546.4|167
1694529900000|2023-09-12 14:45:00|28571.4|28556.4|28571.4|28556.4|28586.4|28571.4|28571.4|28556.4|179
1694530200000|2023-09-12 14:50:00|28568.9|28553.9|28571.4|28556.4|28576.4|28561.4|28566.4|28551.4|649
1694530500000|2023-09-12 14:55:00|28573.9|28558.9|28581.4|28566.4|28586.4|28571.4|28573.9|28558.9|222
1694530800000|2023-09-12 15:00:00|28578.9|28563.9|28611.4|28596.4|28616.4|28601.4|28578.9|28563.9|470
1694531100000|2023-09-12 15:05:00|28608.9|28593.9|28611.4|28596.4|28616.4|28601.4|28601.4|28586.4|822
1694531400000|2023-09-12 15:10:00|28608.9|28593.9|28598.9|28583.9|28611.4|28596.4|28596.4|28581.4|198
1694531700000|2023-09-12 15:15:00|28596.4|28581.4|28591.4|28576.4|28601.4|28586.4|28586.4|28571.4|224
1694532000000|2023-09-12 15:20:00|28588.9|28573.9|28586.4|28571.4|28591.4|28576.4|28586.4|28571.4|275
1694532300000|2023-09-12 15:25:00|28583.9|28568.9|28586.4|28571.4|28591.4|28576.4|28576.4|28561.4|783
1694532600000|2023-09-12 15:30:00|28591.4|28576.4|28596.4|28581.4|28606.4|28591.4|28591.4|28576.4|365
1694532900000|2023-09-12 15:35:00|28601.4|28586.4|28596.4|28581.4|28603.9|28588.9|28591.4|28576.4|201
1694533200000|2023-09-12 15:40:00|28598.9|28583.9|28606.4|28591.4|28608.9|28593.9|28596.4|28581.4|36
1694533500000|2023-09-12 15:45:00|28603.9|28588.9|28611.4|28596.4|28616.4|28601.4|28601.4|28586.4|1525
1694533800000|2023-09-12 15:50:00|28613.9|28593.9|28613.9|28593.9|28613.9|28593.9|28613.9|28588.9|20
1694534100000|2023-09-12 15:55:00|28618.9|28598.9|28618.9|28593.9|28618.9|28598.9|28608.9|28588.9|43
1694534400000|2023-09-12 16:00:00|28623.9|28598.9|28638.9|28613.9|28638.9|28618.9|28623.9|28593.9|520
1694534700000|2023-09-12 16:05:00|28633.9|28618.9|28633.9|28613.9|28633.9|28618.9|28628.9|28608.9|80
1694535000000|2023-09-12 16:10:00|28628.9|28608.9|28628.9|28608.9|28633.9|28613.9|28623.9|28603.9|14
1694535300000|2023-09-12 16:15:00|28633.9|28613.9|28633.9|28608.9|28638.9|28618.9|28628.9|28608.9|31
1694535600000|2023-09-12 16:20:00|28628.9|28613.9|28628.9|28608.9|28633.9|28613.9|28623.9|28603.9|19
1694535900000|2023-09-12 16:25:00|28623.9|28603.9|28623.9|28598.9|28623.9|28603.9|28618.9|28598.9|18
1694536200000|2023-09-12 16:30:00|28618.9|28603.9|28613.9|28588.9|28623.9|28603.9|28608.9|28588.9|13
1694536500000|2023-09-12 16:35:00|28608.9|28593.9|28618.9|28593.9|28618.9|28598.9|28608.9|28588.9|10
1694536800000|2023-09-12 16:40:00|28623.9|28598.9|28628.9|28603.9|28628.9|28608.9|28623.9|28598.9|21
1694537100000|2023-09-12 16:45:00|28633.9|28608.9|28633.9|28613.9|28633.9|28613.9|28633.9|28603.9|9
1694537400000|2023-09-12 16:50:00|28628.9|28608.9|28618.9|28593.9|28633.9|28608.9|28608.9|28588.9|46
1694537700000|2023-09-12 16:55:00||28598.9||28598.9||28598.9||28593.9|18
1694538000000|2023-09-12 17:00:00|28613.9|28593.9|28628.9|28608.9|28628.9|28608.9|28613.9|28593.9|26
1694538300000|2023-09-12 17:05:00|28633.9|28613.9|28633.9|28608.9|28633.9|28613.9|28628.9|28608.9|10
1694538600000|2023-09-12 17:10:00|28638.9|28613.9|28633.9|28613.9|28638.9|28618.9|28633.9|28608.9|6
1694538900000|2023-09-12 17:15:00|28638.9|28618.9|28643.9|28623.9|28643.9|28623.9|28633.9|28613.9|19
1694539200000|2023-09-12 17:20:00|28648.9|28633.9|28668.9|28648.9|28673.9|28653.9|28643.9|28628.9|56
1694539500000|2023-09-12 17:25:00|28663.9|28643.9|28668.9|28643.9|28668.9|28648.9|28663.9|28638.9|3
1694539800000|2023-09-12 17:30:00|28663.9|28648.9|28673.9|28648.9|28673.9|28653.9|28663.9|28643.9|3
1694540100000|2023-09-12 17:35:00|28668.9|28653.9|28663.9|28638.9|28668.9|28653.9|28658.9|28638.9|5
1694540400000|2023-09-12 17:40:00|28658.9|28633.9|28648.9|28628.9|28658.9|28633.9|28648.9|28628.9|63
1694540700000|2023-09-12 17:45:00|28638.9|28618.9|28633.9|28608.9|28638.9|28618.9|28628.9|28603.9|12
1694541000000|2023-09-12 17:50:00|28638.9|28613.9|28628.9|28603.9|28638.9|28613.9|28623.9|28603.9|3
1694541300000|2023-09-12 17:55:00|28623.9|28608.9|28628.9|28608.9|28633.9|28608.9|28623.9|28598.9|3
1694541600000|2023-09-12 18:00:00|28623.9|28603.9|28633.9|28608.9|28633.9|28608.9|28618.9|28598.9|48
1694541900000|2023-09-12 18:05:00|28628.9|28603.9|28628.9|28603.9|28633.9|28608.9|28623.9|28603.9|7
1694542200000|2023-09-12 18:10:00|28633.9|28608.9|28628.9|28608.9|28633.9|28613.9|28628.9|28608.9|2
1694542500000|2023-09-12 18:15:00|28633.9|28613.9|28628.9|28608.9|28638.9|28618.9|28623.9|28603.9|46
1694542800000|2023-09-12 18:20:00|28623.9|28603.9|28623.9|28598.9|28628.9|28608.9|28618.9|28598.9|33
1694543100000|2023-09-12 18:25:00|28618.9|28593.9|28626.4|28611.4|28633.9|28611.4|28618.9|28593.9|6
1694543400000|2023-09-12 18:30:00|28623.9|28608.9|28623.9|28608.9|28628.9|28613.9|28618.9|28603.9|10
1694543700000|2023-09-12 18:35:00|28621.4|28606.4|28618.9|28603.9|28623.9|28608.9|28618.9|28603.9|1
1694544000000|2023-09-12 18:40:00|28621.4|28606.4|28613.9|28598.9|28621.4|28606.4|28611.4|28596.4|7
1694544300000|2023-09-12 18:45:00|28611.4|28596.4|28606.4|28591.4|28616.4|28601.4|28603.9|28588.9|10
1694544600000|2023-09-12 18:50:00|28603.9|28588.9|28593.9|28578.9|28603.9|28588.9|28591.4|28576.4|139
1694544900000|2023-09-12 18:55:00|28591.4|28576.4|28593.9|28578.9|28596.4|28581.4|28591.4|28576.4|5
1694545200000|2023-09-12 19:00:00|28596.4|28581.4|28586.4|28571.4|28596.4|28581.4|28586.4|28571.4|10
1694545500000|2023-09-12 19:05:00|28583.9|28568.9|28588.9|28573.9|28598.9|28583.9|28581.4|28566.4|29
1694545800000|2023-09-12 19:10:00|28586.4|28571.4|28583.9|28568.9|28591.4|28576.4|28583.9|28568.9|10
1694546100000|2023-09-12 19:15:00|28581.4|28566.4|28576.4|28561.4|28581.4|28566.4|28576.4|28561.4|6
1694546400000|2023-09-12 19:20:00|28578.9|28563.9|28571.4|28556.4|28581.4|28566.4|28571.4|28556.4|12
1694546700000|2023-09-12 19:25:00|28573.9|28558.9|28578.9|28563.9|28581.4|28566.4|28573.9|28558.9|41
1694547000000|2023-09-12 19:30:00|28576.4|28561.4|28588.9|28573.9|28588.9|28573.9|28576.4|28561.4|24
1694547300000|2023-09-12 19:35:00|28591.4|28576.4|28581.4|28566.4|28591.4|28576.4|28581.4|28566.4|18
1694547600000|2023-09-12 19:40:00|28583.9|28568.9|28586.4|28571.4|28591.4|28576.4|28581.4|28566.4|13
1694547900000|2023-09-12 19:45:00|28581.4|28566.4|28581.4|28566.4|28586.4|28571.4|28576.4|28561.4|16
1694548200000|2023-09-12 19:50:00|28578.9|28563.9|28581.4|28566.4|28583.9|28568.9|28576.4|28561.4|7
1694548500000|2023-09-12 19:55:00|28576.4|28561.4|28566.4|28551.4|28581.4|28566.4|28566.4|28551.4|31
1694548800000|2023-09-12 20:00:00|28584.2|28544.2|28592.2|28552.2|28594.9|28554.9|28582.7|28542.7|0
1694549100000|2023-09-12 20:05:00|28593.5|28553.5|28598.3|28558.3|28601.6|28561.6|28592.2|28552.2|0
1694549400000|2023-09-12 20:10:00|28598.2|28558.2|28596.9|28556.9|28601.6|28561.6|28596.9|28556.9|0
1694549700000|2023-09-12 20:15:00|28596.8|28556.8|28593.5|28553.5|28596.9|28556.9|28589.5|28549.5|0
1694550000000|2023-09-12 20:20:00|28592.2|28552.2|28590.2|28550.2|28593.5|28553.5|28590.2|28550.2|0
1694550300000|2023-09-12 20:25:00|28590.1|28550.1|28593.5|28553.5|28593.5|28553.5|28588.8|28548.8|0
1694550900000|2023-09-12 20:35:00|28593.6|28553.6|28588.8|28548.8|28596.9|28556.9|28588.8|28548.8|0
1694551200000|2023-09-12 20:40:00|28588.9|28548.9|28594.9|28554.9|28596.9|28556.9|28588.9|28548.9|0
1694551500000|2023-09-12 20:45:00|28596.2|28556.2|28600.3|28560.3|28600.3|28560.3|28594.9|28554.9|0
1694551800000|2023-09-12 20:50:00|28601.6|28561.6|28593.5|28553.5|28601.6|28561.6|28593.5|28553.5|0
1694552100000|2023-09-12 20:55:00|28593.6|28553.6|28585.5|28545.5|28594.9|28554.9|28583.4|28543.4|0
1694552400000|2023-09-12 21:00:00|28588.1|28548.1|28586.1|28546.1|28588.2|28548.2|28584.1|28544.1|0
1694552700000|2023-09-12 21:05:00|28586.2|28546.2|28585.4|28545.4|28587.5|28547.5|28584.1|28544.1|0
1694553000000|2023-09-12 21:10:00|28585.5|28545.5|28586.1|28546.1|28586.1|28546.1|28585.5|28545.5|0
1694553300000|2023-09-12 21:15:00|28585.5|28545.5|28582.8|28542.8|28586.1|28546.1|28582.8|28542.8|0
1694553600000|2023-09-12 21:20:00|28585.5|28545.5|28584.8|28544.8|28585.5|28545.5|28584.1|28544.1|0
1694553900000|2023-09-12 21:25:00|28584.1|28544.1|28584.1|28544.1|28584.1|28544.1|28584.1|28544.1|0
1694554200000|2023-09-12 21:30:00|28585.4|28545.4|28582.8|28542.8|28586.1|28546.1|28582.1|28542.1|0
1694554500000|2023-09-12 21:35:00|28583.4|28543.4|28582.8|28542.8|28584.1|28544.1|28581.4|28541.4|0
1694554800000|2023-09-12 21:40:00|28582.7|28542.7|28580.7|28540.7|28582.8|28542.8|28580.1|28540.1|0
1694555100000|2023-09-12 21:45:00|28580.1|28540.1|28577.4|28537.4|28580.7|28540.7|28576.7|28536.7|0
1694555400000|2023-09-12 21:50:00|28576.7|28536.7|28580.1|28540.1|28580.7|28540.7|28576.7|28536.7|0
1694555700000|2023-09-12 21:55:00|28580.7|28540.7|28578.7|28538.7|28580.7|28540.7|28578.7|28538.7|0
1694556000000|2023-09-12 22:00:00|28578.9|28538.9|28582.7|28542.7|28586.1|28546.1|28578.7|28538.7|0
1694556300000|2023-09-12 22:05:00|28582.8|28542.8|28578|28538|28584.1|28544.1|28576|28536|0
1694556600000|2023-09-12 22:10:00|28578.1|28538.1|28580.7|28540.7|28582.7|28542.7|28576|28536|0
1694556900000|2023-09-12 22:15:00|28579.4|28539.4|28578|28538|28580.7|28540.7|28576|28536|0
1694557200000|2023-09-12 22:20:00|28577.9|28537.9|28576|28536|28578|28538|28574.7|28534.7|0
1694557500000|2023-09-12 22:25:00|28574.7|28534.7|28578|28538|28578|28538|28574.7|28534.7|0
1694557800000|2023-09-12 22:30:00|28576|28536|28584.1|28544.1|28585.5|28545.5|28576|28536|0
1694558100000|2023-09-12 22:35:00|28582.7|28542.7|28585.5|28545.5|28587.5|28547.5|28582.7|28542.7|0
1694558400000|2023-09-12 22:40:00|28585.4|28545.4|28582.7|28542.7|28585.5|28545.5|28580.7|28540.7|0
1694558700000|2023-09-12 22:45:00|28580.7|28540.7|28585.5|28545.5|28585.5|28545.5|28579.4|28539.4|0
1694559000000|2023-09-12 22:50:00|28585.6|28545.6|28584.1|28544.1|28588.8|28548.8|28584.1|28544.1|0
1694559300000|2023-09-12 22:55:00|28584.2|28544.2|28582.7|28542.7|28585.5|28545.5|28582.7|28542.7|0
1694559600000|2023-09-12 23:00:00|28582.8|28542.8|28579.4|28539.4|28584.1|28544.1|28578|28538|0
1694559900000|2023-09-12 23:05:00|28579.3|28539.3|28582.7|28542.7|28582.7|28542.7|28576|28536|0
1694560200000|2023-09-12 23:10:00|28580.7|28540.7|28578|28538|28582.7|28542.7|28578|28538|0
1694560500000|2023-09-12 23:15:00|28578.1|28538.1|28582.7|28542.7|28582.7|28542.7|28578|28538|0
1694560800000|2023-09-12 23:20:00|28580.7|28540.7|28584.1|28544.1|28584.1|28544.1|28579.4|28539.4|0
1694561100000|2023-09-12 23:25:00|28584.2|28544.2|28587.5|28547.5|28587.5|28547.5|28582.7|28542.7|0
1694561400000|2023-09-12 23:30:00|28587.4|28547.4|28585.5|28545.5|28587.5|28547.5|28585.5|28545.5|0
1694561700000|2023-09-12 23:35:00|28587.5|28547.5|28587.5|28547.5|28588.8|28548.8|28585.5|28545.5|0
1694562000000|2023-09-12 23:40:00|28588.8|28548.8|28589.5|28549.5|28590.2|28550.2|28587.5|28547.5|0
1694562300000|2023-09-12 23:45:00|28590.2|28550.2|28593.5|28553.5|28593.5|28553.5|28590.2|28550.2|0
1694562600000|2023-09-12 23:50:00|28592.9|28552.9|28590.2|28550.2|28593.5|28553.5|28590.2|28550.2|0
1694562900000|2023-09-12 23:55:00|28590.1|28550.1|28590.1|28550.1|28590.2|28550.2|28588.8|28548.8|0
1694563200000|2023-09-13 00:00:00|28588.8|28548.8|28588.8|28548.8|28590.2|28550.2|28584.1|28544.1|0
1694563500000|2023-09-13 00:05:00|28588.1|28548.1|28600.1|28560.1|28601.4|28561.4|28584.1|28544.1|0
1694563800000|2023-09-13 00:10:00|28600|28560|28596.7|28556.7|28600.1|28560.1|28596.7|28556.7|0
1694564100000|2023-09-13 00:15:00|28598.7|28558.7|28564.6|28524.6|28600.1|28560.1|28564.6|28524.6|0
1694564400000|2023-09-13 00:20:00|28558|28518|28551.4|28511.4|28564.7|28524.7|28551.4|28511.4|0
1694564700000|2023-09-13 00:25:00|28551.5|28511.5|28544.9|28504.9|28551.5|28511.5|28544.8|28504.8|0
1694565000000|2023-09-13 00:30:00|28538.4|28498.4|28551.6|28511.6|28551.6|28511.6|28531.9|28491.9|0
1694565300000|2023-09-13 00:35:00|28554.9|28514.9|28545|28505|28558.1|28518.1|28541.7|28501.7|0
1694565600000|2023-09-13 00:40:00|28545.1|28505.1|28551.6|28511.6|28551.7|28511.7|28538.4|28498.4|0
1694565900000|2023-09-13 00:45:00|28545.1|28505.1|28551.6|28511.6|28551.7|28511.7|28545.1|28505.1|0
1694566200000|2023-09-13 00:50:00|28545.1|28505.1|28548.4|28508.4|28551.6|28511.6|28545|28505|0
1694566500000|2023-09-13 00:55:00|28545.1|28505.1|28548.3|28508.3|28551.7|28511.7|28545|28505|0
1694566800000|2023-09-13 01:00:00|28545.1|28505.1|28545.1|28505.1|28551.6|28511.6|28545.1|28505.1|0
1694567100000|2023-09-13 01:05:00|28538.5|28498.5|28541.7|28501.7|28545|28505|28538.4|28498.4|0
1694567400000|2023-09-13 01:10:00|28538.4|28498.4|28551.5|28511.5|28551.6|28511.6|28538.4|28498.4|0
1694567700000|2023-09-13 01:15:00|28548.3|28508.3|28565|28525|28565|28525|28545|28505|0
1694568000000|2023-09-13 01:20:00|28564.9|28524.9|28551.8|28511.8|28565|28525|28545.2|28505.2|0
1694568300000|2023-09-13 01:25:00|28551.7|28511.7|28545.1|28505.1|28551.8|28511.8|28538.5|28498.5|0
1694568600000|2023-09-13 01:30:00|28538.5|28498.5|28525.3|28485.3|28545.1|28505.1|28518.6|28478.6|0
1694568900000|2023-09-13 01:35:00|28531.9|28491.9|28485.5|28445.5|28532|28492|28485.5|28445.5|0
1694569200000|2023-09-13 01:40:00|28485.4|28445.4|28492|28452|28498.8|28458.8|28478.9|28438.9|0
1694569500000|2023-09-13 01:45:00|28485.5|28445.5|28491.9|28451.9|28498.5|28458.5|28485.3|28445.3|0
1694569800000|2023-09-13 01:50:00|28492|28452|28491.9|28451.9|28498.5|28458.5|28485.2|28445.2|0
1694570100000|2023-09-13 01:55:00|28491.8|28451.8|28491.9|28451.9|28498.4|28458.4|28485.2|28445.2|0
1694570400000|2023-09-13 02:00:00|28492|28452|28505.2|28465.2|28511.9|28471.9|28492|28452|0
1694570700000|2023-09-13 02:05:00|28505.3|28465.3|28498.5|28458.5|28505.3|28465.3|28498.4|28458.4|0
1694571000000|2023-09-13 02:10:00|28498.4|28458.4|28458.9|28418.9|28498.5|28458.5|28452.3|28412.3|0
1694571300000|2023-09-13 02:15:00|28452.4|28412.4|28459|28419|28459.1|28419.1|28452.3|28412.3|0
1694571600000|2023-09-13 02:20:00|28452.5|28412.5|28445.2|28405.2|28452.5|28412.5|28438.5|28398.5|0
1694571900000|2023-09-13 02:25:00|28438.6|28398.6|28425.5|28385.5|28445.2|28405.2|28418.9|28378.9|0
1694572200000|2023-09-13 02:30:00|28418.9|28378.9|28425.5|28385.5|28425.5|28385.5|28418.8|28378.8|0
1694572500000|2023-09-13 02:35:00|28418.9|28378.9|28412.3|28372.3|28418.9|28378.9|28412.2|28372.2|0
1694572800000|2023-09-13 02:40:00|28412.4|28372.4|28412.5|28372.5|28425.5|28385.5|28405.8|28365.8|0
1694573100000|2023-09-13 02:45:00|28419|28379|28425.8|28385.8|28425.8|28385.8|28419|28379|0
1694573400000|2023-09-13 02:50:00|28425.7|28385.7|28419.2|28379.2|28429.1|28389.1|28419.1|28379.1|0
1694573700000|2023-09-13 02:55:00|28419.1|28379.1|28425.8|28385.8|28425.8|28385.8|28419.1|28379.1|0
1694574000000|2023-09-13 03:00:00|28425.9|28385.9|28426|28386|28426|28386|28419.4|28379.4|0
1694574300000|2023-09-13 03:05:00|28432.6|28392.6|28419.3|28379.3|28432.6|28392.6|28419.3|28379.3|0
1694574600000|2023-09-13 03:10:00|28419.4|28379.4|28432.7|28392.7|28432.7|28392.7|28419.4|28379.4|0
1694574900000|2023-09-13 03:15:00|28426.1|28386.1|28419.4|28379.4|28426.1|28386.1|28419.4|28379.4|0
1694575200000|2023-09-13 03:20:00|28419.3|28379.3|28419.4|28379.4|28419.4|28379.4|28406.2|28366.2|0
1694575500000|2023-09-13 03:25:00|28419.3|28379.3|28419.3|28379.3|28419.4|28379.4|28419.3|28379.3|0
1694575800000|2023-09-13 03:30:00|28419.4|28379.4|28419.3|28379.3|28426|28386|28412.7|28372.7|0
1694576100000|2023-09-13 03:35:00|28419.4|28379.4|28419.3|28379.3|28425.9|28385.9|28419.3|28379.3|0
1694576400000|2023-09-13 03:40:00|28416|28376|28412.7|28372.7|28419.3|28379.3|28412.7|28372.7|0
1694576700000|2023-09-13 03:45:00|28412.8|28372.8|28406.9|28366.9|28412.8|28372.8|28399.6|28359.6|0
1694577000000|2023-09-13 03:50:00|28406.8|28366.8|28400.2|28360.2|28406.9|28366.9|28400.2|28360.2|0
1694577300000|2023-09-13 03:55:00|28400.3|28360.3|28400.3|28360.3|28400.3|28360.3|28400.3|28360.3|0
1694577600000|2023-09-13 04:00:00|28400.4|28360.4|28393.6|28353.6|28400.4|28360.4|28393.6|28353.6|0
1694577900000|2023-09-13 04:05:00|28387.1|28347.1|28387|28347|28393.6|28353.6|28387|28347|0
1694578200000|2023-09-13 04:10:00|28386.9|28346.9|28400.2|28360.2|28400.2|28360.2|28386.9|28346.9|0
1694578500000|2023-09-13 04:15:00|28400.3|28360.3|28413.6|28373.6|28413.6|28373.6|28400.3|28360.3|0
1694578800000|2023-09-13 04:20:00|28413.5|28373.5|28413.5|28373.5|28420.2|28380.2|28413.5|28373.5|0
1694579100000|2023-09-13 04:25:00|28413.6|28373.6|28413.5|28373.5|28420.1|28380.1|28413.5|28373.5|0
1694579400000|2023-09-13 04:30:00|28413.6|28373.6|28426.7|28386.7|28426.7|28386.7|28413.5|28373.5|0
1694579700000|2023-09-13 04:35:00|28426.6|28386.6|28420.1|28380.1|28426.6|28386.6|28420.1|28380.1|0
1694580000000|2023-09-13 04:40:00|28426.6|28386.6|28433.3|28393.3|28433.4|28393.4|28426.6|28386.6|0
1694580300000|2023-09-13 04:45:00|28433.4|28393.4|28433.3|28393.3|28439.9|28399.9|28433.3|28393.3|0
1694580600000|2023-09-13 04:50:00|28433.4|28393.4|28446.6|28406.6|28446.6|28406.6|28433.4|28393.4|0
1694580900000|2023-09-13 04:55:00|28453.1|28413.1|28459.9|28419.9|28459.9|28419.9|28449.9|28409.9|0
1694581200000|2023-09-13 05:00:00|28460|28420|28459.9|28419.9|28466.6|28426.6|28459.8|28419.8|0
1694581500000|2023-09-13 05:05:00|28466.5|28426.5|28459|28419|28466.5|28426.5|28458.9|28418.9|0
1694581800000|2023-09-13 05:10:00|28459.1|28419.1|28465.5|28425.5|28472.1|28432.1|28459.1|28419.1|0
1694582100000|2023-09-13 05:15:00|28465.4|28425.4|28459|28419|28465.5|28425.5|28452.3|28412.3|0
1694582400000|2023-09-13 05:20:00|28455.7|28415.7|28452.7|28412.7|28459|28419|28445.9|28405.9|0
1694582700000|2023-09-13 05:25:00|28452.6|28412.6|28432.9|28392.9|28452.6|28412.6|28432.9|28392.9|0
1694583000000|2023-09-13 05:30:00|28433|28393|28445.2|28405.2|28445.2|28405.2|28419.8|28379.8|0
1694583300000|2023-09-13 05:35:00|28445.1|28405.1|28451.6|28411.6|28451.7|28411.7|28438.6|28398.6|0
1694583600000|2023-09-13 05:40:00|28451.5|28411.5|28451.5|28411.5|28458.1|28418.1|28451.5|28411.5|0
1694583900000|2023-09-13 05:45:00|28451.4|28411.4|28451.4|28411.4|28458|28418|28444.9|28404.9|0
1694584200000|2023-09-13 05:50:00|28451.3|28411.3|28424.9|28384.9|28451.4|28411.4|28424.8|28384.8|0
1694584500000|2023-09-13 05:55:00|28428.2|28388.2|28457.8|28417.8|28457.8|28417.8|28428.2|28388.2|0
1694584800000|2023-09-13 06:00:00|28457.7|28417.7|28458.9|28443.9|28473.9|28458.9|28424.9|28384.9|98
1694585100000|2023-09-13 06:05:00|28456.4|28441.4|28446.4|28431.4|28458.9|28443.9|28436.4|28421.4|72
1694585400000|2023-09-13 06:10:00|28441.4|28426.4|28451.4|28436.4|28458.9|28443.9|28436.4|28421.4|60
1694585700000|2023-09-13 06:15:00|28448.9|28433.9|28448.9|28433.9|28461.4|28446.4|28441.4|28426.4|26
1694586000000|2023-09-13 06:20:00|28451.4|28436.4|28476.4|28461.4|28478.9|28463.9|28446.4|28431.4|31
1694586300000|2023-09-13 06:25:00|28473.9|28458.9|28473.9|28458.9|28488.9|28473.9|28471.4|28456.4|34
1694586600000|2023-09-13 06:30:00|28471.4|28456.4|28468.9|28453.9|28476.4|28461.4|28463.9|28448.9|22
1694586900000|2023-09-13 06:35:00|28466.4|28451.4|28486.4|28471.4|28486.4|28471.4|28463.9|28448.9|6
1694587200000|2023-09-13 06:40:00|28483.9|28468.9|28483.9|28468.9|28498.9|28483.9|28481.4|28466.4|30
1694587500000|2023-09-13 06:45:00|28481.4|28466.4|28491.4|28476.4|28491.4|28476.4|28473.9|28458.9|13
1694587800000|2023-09-13 06:50:00|28488.9|28473.9|28481.4|28466.4|28491.4|28476.4|28476.4|28461.4|11
1694588100000|2023-09-13 06:55:00|28483.9|28468.9|28488.9|28473.9|28491.4|28476.4|28483.9|28468.9|144
1694588400000|2023-09-13 07:00:00|28486.4|28471.4|28483.9|28468.9|28516.4|28501.4|28476.4|28461.4|902
1694588700000|2023-09-13 07:05:00|28481.4|28466.4|28456.4|28441.4|28491.4|28476.4|28451.4|28436.4|282
1694589000000|2023-09-13 07:10:00|28453.9|28438.9|28496.4|28481.4|28516.4|28501.4|28451.4|28436.4|226
1694589300000|2023-09-13 07:15:00|28501.4|28486.4|28508.9|28493.9|28516.4|28501.4|28483.9|28468.9|251
1694589600000|2023-09-13 07:20:00|28511.4|28496.4|28518.9|28503.9|28531.4|28516.4|28496.4|28481.4|284
1694589900000|2023-09-13 07:25:00|28521.4|28506.4|28558.6|28543.6|28568.6|28553.6|28516.4|28501.4|224
1694590200000|2023-09-13 07:30:00|28568.6|28553.6|28548.6|28533.6|28586.1|28571.1|28543.6|28528.6|752
1694590500000|2023-09-13 07:35:00|28551.1|28536.1|28533.6|28518.6|28561.1|28546.1|28528.6|28513.6|271
1694590800000|2023-09-13 07:40:00|28532.6|28517.6|28525.1|28510.1|28542.6|28527.6|28492.6|28477.6|314
1694591100000|2023-09-13 07:45:00|28527.6|28512.6|28522.6|28507.6|28527.6|28512.6|28507.6|28492.6|130
1694591400000|2023-09-13 07:50:00|28520.1|28505.1|28537.6|28522.6|28562.6|28547.6|28520.1|28505.1|607
1694591700000|2023-09-13 07:55:00|28535.1|28520.1|28490.1|28475.1|28535.1|28520.1|28482.6|28467.6|594
1694592000000|2023-09-13 08:00:00|28487.6|28472.6|28517.6|28502.6|28530.1|28515.1|28477.6|28462.6|261
1694592300000|2023-09-13 08:05:00|28515.1|28500.1|28487.6|28472.6|28517.6|28502.6|28472.6|28457.6|178
1694592600000|2023-09-13 08:10:00|28490.1|28475.1|28482.6|28467.6|28492.6|28477.6|28442.6|28427.6|2279
1694592900000|2023-09-13 08:15:00|28477.6|28462.6|28422.6|28407.6|28477.6|28462.6|28417.6|28402.6|389
1694593200000|2023-09-13 08:20:00|28420.1|28405.1|28465.1|28450.1|28467.6|28452.6|28407.6|28392.6|900
1694593500000|2023-09-13 08:25:00|28470.1|28455.1|28430.1|28415.1|28472.6|28457.6|28427.6|28412.6|322
1694593800000|2023-09-13 08:30:00|28427.6|28412.6|28397.6|28382.6|28437.6|28422.6|28397.6|28382.6|671
1694594100000|2023-09-13 08:35:00|28395.1|28380.1|28377.6|28362.6|28397.6|28382.6|28375.1|28360.1|319
1694594400000|2023-09-13 08:40:00|28380.1|28365.1|28377.6|28362.6|28382.6|28367.6|28367.6|28352.6|470
1694594700000|2023-09-13 08:45:00|28372.6|28357.6|28347.6|28332.6|28392.6|28377.6|28345.1|28330.1|281
1694595000000|2023-09-13 08:50:00|28342.6|28327.6|28377.6|28362.6|28382.6|28367.6|28342.6|28327.6|367
1694595300000|2023-09-13 08:55:00|28375.1|28360.1|28365.1|28350.1|28387.6|28372.6|28357.6|28342.6|233
1694595600000|2023-09-13 09:00:00|28362.6|28347.6|28360.1|28345.1|28372.6|28357.6|28345.1|28330.1|203
1694595900000|2023-09-13 09:05:00|28362.6|28347.6|28370.1|28355.1|28387.6|28372.6|28360.1|28345.1|131
1694596200000|2023-09-13 09:10:00|28372.6|28357.6|28382.6|28367.6|28392.6|28377.6|28367.6|28352.6|120
1694596500000|2023-09-13 09:15:00|28372.6|28357.6|28402.6|28387.6|28407.6|28392.6|28372.6|28357.6|1181
1694596800000|2023-09-13 09:20:00|28400.1|28385.1|28397.6|28382.6|28405.1|28390.1|28385.1|28370.1|135
1694597100000|2023-09-13 09:25:00|28402.6|28387.6|28407.6|28392.6|28417.6|28402.6|28397.6|28382.6|228
1694597400000|2023-09-13 09:30:00|28405.1|28390.1|28412.6|28397.6|28415.1|28400.1|28387.6|28372.6|184
1694597700000|2023-09-13 09:35:00|28407.6|28392.6|28415.1|28400.1|28417.6|28402.6|28397.6|28382.6|161
1694598000000|2023-09-13 09:40:00|28417.6|28402.6|28385.1|28370.1|28422.6|28407.6|28382.6|28367.6|188
1694598300000|2023-09-13 09:45:00|28382.6|28367.6|28387.6|28372.6|28392.6|28377.6|28372.6|28357.6|173
1694598600000|2023-09-13 09:50:00|28390.1|28375.1|28387.6|28372.6|28397.6|28382.6|28377.6|28362.6|215
1694598900000|2023-09-13 09:55:00|28392.6|28377.6|28392.6|28377.6|28402.6|28387.6|28372.6|28357.6|266
1694599200000|2023-09-13 10:00:00|28395.1|28380.1|28357.6|28342.6|28397.6|28382.6|28355.1|28340.1|130
1694599500000|2023-09-13 10:05:00|28360.1|28345.1|28337.6|28322.6|28367.6|28352.6|28337.6|28322.6|214
1694599800000|2023-09-13 10:10:00|28342.6|28327.6|28302.6|28287.6|28342.6|28327.6|28292.6|28277.6|311
1694600100000|2023-09-13 10:15:00|28297.6|28282.6|28285.1|28270.1|28307.6|28292.6|28282.6|28267.6|495
1694600400000|2023-09-13 10:20:00|28282.6|28267.6|28272.6|28257.6|28297.6|28282.6|28267.6|28252.6|229
1694600700000|2023-09-13 10:25:00|28270.1|28255.1|28257.6|28242.6|28272.6|28257.6|28252.6|28237.6|316
1694601000000|2023-09-13 10:30:00|28255.1|28240.1|28287.6|28272.6|28300.1|28285.1|28252.6|28237.6|290
1694601300000|2023-09-13 10:35:00|28285.1|28270.1|28302.6|28287.6|28302.6|28287.6|28275.1|28260.1|133
1694601600000|2023-09-13 10:40:00|28305.1|28290.1|28302.6|28287.6|28307.6|28292.6|28287.6|28272.6|106
1694601900000|2023-09-13 10:45:00|28297.6|28282.6|28300.1|28285.1|28317.6|28302.6|28292.6|28277.6|1917
1694602200000|2023-09-13 10:50:00|28302.6|28287.6|28305.1|28290.1|28320.1|28305.1|28297.6|28282.6|132
1694602500000|2023-09-13 10:55:00|28302.6|28287.6|28320.1|28305.1|28322.6|28307.6|28302.6|28287.6|61
1694602800000|2023-09-13 11:00:00|28317.6|28302.6|28317.6|28302.6|28317.6|28302.6|28297.6|28282.6|278
1694603100000|2023-09-13 11:05:00|28315.1|28300.1|28287.6|28272.6|28322.6|28307.6|28287.6|28272.6|159
1694603400000|2023-09-13 11:10:00|28285.1|28270.1|28290.1|28275.1|28305.1|28290.1|28277.6|28262.6|191
1694603700000|2023-09-13 11:15:00|28287.6|28272.6|28292.6|28277.6|28302.6|28287.6|28287.6|28272.6|162
1694604000000|2023-09-13 11:20:00|28287.6|28272.6|28320.1|28305.1|28320.1|28305.1|28285.1|28270.1|410
1694604300000|2023-09-13 11:25:00|28317.6|28302.6|28347.6|28332.6|28350.1|28335.1|28317.6|28302.6|153
1694604600000|2023-09-13 11:30:00|28350.1|28335.1|28350.1|28335.1|28352.6|28337.6|28337.6|28322.6|200
1694604900000|2023-09-13 11:35:00|28352.6|28337.6|28342.6|28327.6|28370.1|28355.1|28342.6|28327.6|151
1694605200000|2023-09-13 11:40:00|28344.4|28329.4|28356.9|28341.9|28364.4|28349.4|28334.4|28319.4|73
1694605500000|2023-09-13 11:45:00|28359.4|28344.4|28374.4|28359.4|28376.9|28361.9|28359.4|28344.4|95
1694605800000|2023-09-13 11:50:00|28371.9|28356.9|28381.9|28366.9|28389.4|28374.4|28369.4|28354.4|104
1694606100000|2023-09-13 11:55:00|28384.4|28369.4|28389.4|28374.4|28399.4|28384.4|28384.4|28369.4|152
1694606400000|2023-09-13 12:00:00|28394.4|28379.4|28384.4|28369.4|28394.4|28379.4|28369.4|28354.4|197
1694606700000|2023-09-13 12:05:00|28381.9|28366.9|28419.4|28404.4|28424.4|28409.4|28376.9|28361.9|196
1694607000000|2023-09-13 12:10:00|28421.9|28406.9|28419.4|28404.4|28426.9|28411.9|28409.4|28394.4|130
1694607300000|2023-09-13 12:15:00|28424.4|28409.4|28424.4|28409.4|28424.4|28409.4|28399.4|28384.4|129
1694607600000|2023-09-13 12:20:00|28429.4|28414.4|28409.4|28394.4|28434.4|28419.4|28406.9|28391.9|130
1694607900000|2023-09-13 12:25:00|28411.9|28396.9|28381.9|28366.9|28411.9|28396.9|28376.9|28361.9|161
1694608200000|2023-09-13 12:30:00|28379.4|28364.4|28384.4|28369.4|28396.9|28381.9|28321.9|28306.9|505
1694608500000|2023-09-13 12:35:00|28381.9|28366.9|28411.9|28396.9|28439.4|28424.4|28374.4|28359.4|388
1694608800000|2023-09-13 12:40:00|28409.4|28394.4|28414.4|28399.4|28424.4|28409.4|28389.4|28374.4|279
1694609100000|2023-09-13 12:45:00|28416.9|28401.9|28431.9|28416.9|28449.4|28434.4|28404.4|28389.4|218
1694609400000|2023-09-13 12:50:00|28434.4|28419.4|28444.4|28429.4|28454.4|28439.4|28421.9|28406.9|163
1694609700000|2023-09-13 12:55:00|28446.9|28431.9|28429.4|28414.4|28449.4|28434.4|28424.4|28409.4|142
1694610000000|2023-09-13 13:00:00|28431.9|28416.9|28404.4|28389.4|28431.9|28416.9|28394.4|28379.4|122
1694610300000|2023-09-13 13:05:00|28401.9|28386.9|28439.4|28424.4|28446.9|28431.9|28401.9|28386.9|203
1694610600000|2023-09-13 13:10:00|28444.4|28429.4|28401.9|28386.9|28444.4|28429.4|28391.9|28376.9|195
1694610900000|2023-09-13 13:15:00|28404.4|28389.4|28414.4|28399.4|28419.4|28404.4|28389.4|28374.4|188
1694611200000|2023-09-13 13:20:00|28411.9|28396.9|28439.4|28424.4|28444.4|28429.4|28411.9|28396.9|435
1694611500000|2023-09-13 13:25:00|28436.9|28421.9|28444.4|28429.4|28449.4|28434.4|28434.4|28419.4|286
1694611800000|2023-09-13 13:30:00|28439.4|28424.4|28466.9|28451.9|28469.4|28454.4|28429.4|28414.4|305
1694612100000|2023-09-13 13:35:00|28469.4|28454.4|28474.4|28459.4|28481.9|28466.9|28459.4|28444.4|427
1694612400000|2023-09-13 13:40:00|28476.9|28461.9|28484.4|28469.4|28484.4|28469.4|28456.9|28441.9|228
1694612700000|2023-09-13 13:45:00|28486.9|28471.9|28496.9|28481.9|28501.9|28486.9|28464.4|28449.4|321
1694613000000|2023-09-13 13:50:00|28494.4|28479.4|28474.4|28459.4|28501.9|28486.9|28459.4|28444.4|223
1694613300000|2023-09-13 13:55:00|28471.9|28456.9|28494.4|28479.4|28496.9|28481.9|28459.4|28444.4|245
1694613600000|2023-09-13 14:00:00|28499.4|28484.4|28469.4|28454.4|28499.4|28484.4|28469.4|28454.4|191
1694613900000|2023-09-13 14:05:00|28466.9|28451.9|28449.4|28434.4|28469.4|28454.4|28444.4|28429.4|468
1694614200000|2023-09-13 14:10:00|28447.7|28432.7|28432.7|28417.7|28462.7|28447.7|28427.7|28412.7|148
1694614500000|2023-09-13 14:15:00|28430.2|28415.2|28402.7|28387.7|28437.7|28422.7|28397.7|28382.7|221
1694614800000|2023-09-13 14:20:00|28400.2|28385.2|28417.7|28402.7|28420.2|28405.2|28397.7|28382.7|143
1694615100000|2023-09-13 14:25:00|28415.2|28400.2|28427.7|28412.7|28435.2|28420.2|28415.2|28400.2|171
1694615400000|2023-09-13 14:30:00|28425.2|28410.2|28462.7|28447.7|28462.7|28447.7|28422.7|28407.7|915
1694615700000|2023-09-13 14:35:00|28460.2|28445.2|28482.7|28467.7|28482.7|28467.7|28452.7|28437.7|173
1694616000000|2023-09-13 14:40:00|28485.2|28470.2|28477.7|28462.7|28492.7|28477.7|28475.2|28460.2|187
1694616300000|2023-09-13 14:45:00|28480.2|28465.2|28487.7|28472.7|28492.7|28477.7|28477.7|28462.7|155
1694616600000|2023-09-13 14:50:00|28485.2|28470.2|28507.7|28492.7|28507.7|28492.7|28482.7|28467.7|333
1694616900000|2023-09-13 14:55:00|28512.7|28497.7|28517.7|28502.7|28522.7|28507.7|28507.7|28492.7|687
1694617200000|2023-09-13 15:00:00|28520.2|28505.2|28515.2|28500.2|28522.7|28507.7|28507.7|28492.7|1593
1694617500000|2023-09-13 15:05:00|28517.7|28502.7|28492.7|28477.7|28520.2|28505.2|28492.7|28477.7|158
1694617800000|2023-09-13 15:10:00|28495.2|28480.2|28502.7|28487.7|28507.7|28492.7|28495.2|28480.2|221
1694618100000|2023-09-13 15:15:00|28497.7|28482.7|28497.7|28482.7|28502.7|28487.7|28497.7|28482.7|179
1694618400000|2023-09-13 15:20:00|28495.2|28480.2|28487.7|28472.7|28495.2|28480.2|28482.7|28467.7|1633
1694618700000|2023-09-13 15:25:00|28492.7|28477.7|28500.2|28485.2|28502.7|28487.7|28487.7|28472.7|557
1694619000000|2023-09-13 15:30:00|28497.7|28482.7|28482.7|28467.7|28502.7|28487.7|28482.7|28467.7|418
1694619300000|2023-09-13 15:35:00|28480.2|28465.2|28480.2|28465.2|28487.7|28472.7|28477.7|28462.7|2091
1694619600000|2023-09-13 15:40:00|28477.7|28462.7|28475.2|28460.2|28482.7|28467.7|28472.7|28457.7|65
1694619900000|2023-09-13 15:45:00|28477.7|28462.7|28487.7|28472.7|28490.2|28475.2|28472.7|28457.7|56
1694620200000|2023-09-13 15:50:00|28490.2|28470.2|28470.2|28450.2|28490.2|28470.2|28465.2|28440.2|47
1694620500000|2023-09-13 15:55:00|28465.2|28445.2|28475.2|28455.2|28480.2|28455.2|28465.2|28440.2|47
1694620800000|2023-09-13 16:00:00|28480.2|28460.2|28460.2|28440.2|28480.2|28460.2|28450.2|28430.2|33
1694621100000|2023-09-13 16:05:00|28455.2|28435.2|28455.2|28435.2|28465.2|28445.2|28455.2|28435.2|32
1694621400000|2023-09-13 16:10:00|28460.2|28430.2|28445.2|28425.2|28460.2|28440.2|28445.2|28425.2|436
1694621700000|2023-09-13 16:15:00|28450.2|28420.2|28465.2|28440.2|28465.2|28445.2|28440.2|28420.2|45
1694622000000|2023-09-13 16:20:00|28470.2|28445.2|28465.2|28445.2|28470.2|28445.2|28460.2|28440.2|22
1694622300000|2023-09-13 16:25:00|28470.2|28450.2|28460.2|28440.2|28470.2|28450.2|28460.2|28435.2|19
1694622600000|2023-09-13 16:30:00|28465.2|28445.2|28455.2|28435.2|28465.2|28445.2|28440.2|28420.2|30
1694622900000|2023-09-13 16:35:00|28460.2|28430.2|28440.2|28420.2|28460.2|28430.2|28440.2|28420.2|12
1694623200000|2023-09-13 16:40:00|28435.2|28415.2|28430.2|28410.2|28440.2|28420.2|28430.2|28410.2|48
1694623500000|2023-09-13 16:45:00|28435.2|28405.2|28445.2|28420.2|28450.2|28430.2|28430.2|28405.2|21
1694623800000|2023-09-13 16:50:00|28440.2|28425.2|28455.2|28435.2|28455.2|28435.2|28440.2|28415.2|16
1694624100000|2023-09-13 16:55:00|28460.2|28440.2|28455.2|28435.2|28475.2|28450.2|28455.2|28435.2|64
1694624400000|2023-09-13 17:00:00|28450.2|28430.2|28445.2|28425.2|28465.2|28445.2|28445.2|28420.2|70
1694624700000|2023-09-13 17:05:00|28450.2|28430.2|28445.2|28420.2|28450.2|28430.2|28440.2|28420.2|31
1694625000000|2023-09-13 17:10:00|28450.2|28425.2|28440.2|28420.2|28450.2|28425.2|28435.2|28415.2|41
1694625300000|2023-09-13 17:15:00|28445.2|28425.2|28440.2|28420.2|28445.2|28425.2|28440.2|28420.2|313
1694625600000|2023-09-13 17:20:00|28435.2|28415.2|28450.2|28425.2|28450.2|28430.2|28435.2|28415.2|17
1694625900000|2023-09-13 17:25:00|28445.2|28430.2|28440.2|28420.2|28450.2|28430.2|28435.2|28415.2|18
1694626200000|2023-09-13 17:30:00|28435.2|28415.2|28450.2|28425.2|28450.2|28425.2|28435.2|28415.2|75
1694626500000|2023-09-13 17:35:00|28445.2|28430.2|28440.2|28420.2|28450.2|28430.2|28440.2|28420.2|7
1694626800000|2023-09-13 17:40:00|28445.2|28425.2|28445.2|28425.2|28445.2|28425.2|28440.2|28420.2|11
1694627100000|2023-09-13 17:45:00|28450.2|28430.2|28440.2|28420.2|28450.2|28430.2|28440.2|28420.2|20
1694627400000|2023-09-13 17:50:00|28435.2|28415.2|28440.2|28420.2|28445.2|28420.2|28435.2|28415.2|113
1694627700000|2023-09-13 17:55:00|28435.2|28415.2|28440.2|28420.2|28445.2|28420.2|28435.2|28410.2|3
1694628000000|2023-09-13 18:00:00|28445.2|28425.2|28435.2|28415.2|28445.2|28425.2|28435.2|28415.2|12
1694628300000|2023-09-13 18:05:00|28430.2|28410.2|28430.2|28410.2|28435.2|28410.2|28425.2|28405.2|9
1694628600000|2023-09-13 18:10:00|28435.2|28415.2|28435.2|28415.2|28440.2|28415.2|28435.2|28410.2|6
1694628900000|2023-09-13 18:15:00|28430.2|28410.2|28425.2|28405.2|28430.2|28410.2|28420.2|28400.2|3
1694629200000|2023-09-13 18:20:00|28430.2|28410.2|28430.2|28410.2|28430.2|28410.2|28420.2|28400.2|11
1694629500000|2023-09-13 18:25:00|28425.2|28405.2|28427.7|28412.7|28435.2|28415.2|28425.2|28405.2|3
1694629800000|2023-09-13 18:30:00|28425.2|28410.2|28417.7|28402.7|28427.7|28412.7|28412.7|28397.7|17
1694630100000|2023-09-13 18:35:00|28415.2|28400.2|28427.7|28412.7|28430.2|28415.2|28415.2|28400.2|6
1694630400000|2023-09-13 18:40:00|28430.2|28415.2|28422.7|28407.7|28430.2|28415.2|28417.7|28402.7|11
1694630700000|2023-09-13 18:45:00|28420.2|28405.2|28412.7|28397.7|28427.7|28412.7|28412.7|28397.7|16
1694631000000|2023-09-13 18:50:00|28415.2|28400.2|28377.7|28362.7|28415.2|28400.2|28372.7|28357.7|55
1694631300000|2023-09-13 18:55:00|28375.2|28360.2|28390.2|28375.2|28397.7|28382.7|28365.2|28350.2|33
1694631600000|2023-09-13 19:00:00|28387.7|28372.7|28372.7|28357.7|28392.7|28377.7|28372.7|28357.7|34
1694631900000|2023-09-13 19:05:00|28367.7|28352.7|28370.2|28355.2|28377.7|28362.7|28362.7|28347.7|52
1694632200000|2023-09-13 19:10:00|28367.7|28352.7|28360.2|28345.2|28380.2|28365.2|28360.2|28345.2|18
1694632500000|2023-09-13 19:15:00|28357.7|28342.7|28372.7|28357.7|28380.2|28365.2|28352.7|28337.7|52
1694632800000|2023-09-13 19:20:00|28375.2|28360.2|28375.2|28360.2|28377.7|28362.7|28365.2|28350.2|12
1694633100000|2023-09-13 19:25:00|28377.7|28362.7|28375.2|28360.2|28377.7|28362.7|28372.7|28357.7|11
1694633400000|2023-09-13 19:30:00|28377.7|28362.7|28390.2|28375.2|28392.7|28377.7|28375.2|28360.2|15
1694633700000|2023-09-13 19:35:00|28387.7|28372.7|28390.2|28375.2|28392.7|28377.7|28382.7|28367.7|13
1694634000000|2023-09-13 19:40:00|28392.7|28377.7|28397.7|28382.7|28400.2|28385.2|28392.7|28377.7|16
1694634300000|2023-09-13 19:45:00|28395.2|28380.2|28405.2|28390.2|28412.7|28397.7|28390.2|28375.2|16
1694634600000|2023-09-13 19:50:00|28402.7|28387.7|28405.2|28390.2|28410.2|28395.2|28395.2|28380.2|18
1694634900000|2023-09-13 19:55:00|28402.7|28387.7|28417.7|28402.7|28422.7|28407.7|28400.2|28385.2|26
1694635200000|2023-09-13 20:00:00|28436.5|28396.5|28444|28404|28451.4|28411.4|28421.8|28381.8|0
1694635500000|2023-09-13 20:05:00|28443.9|28403.9|28450.1|28410.1|28451.4|28411.4|28441.3|28401.3|0
1694635800000|2023-09-13 20:10:00|28450|28410|28444|28404|28451.4|28411.4|28444|28404|0
1694636100000|2023-09-13 20:15:00|28443.9|28403.9|28446.7|28406.7|28448.7|28408.7|28442|28402|0
1694636400000|2023-09-13 20:20:00|28446.8|28406.8|28445.4|28405.4|28448.7|28408.7|28445.4|28405.4|0
1694636700000|2023-09-13 20:25:00|28446.7|28406.7|28446.7|28406.7|28446.7|28406.7|28445.4|28405.4|0
1694637000000|2023-09-13 20:30:00|28446.8|28406.8|28453.4|28413.4|28453.4|28413.4|28446.7|28406.7|0
1694637300000|2023-09-13 20:35:00|28453.5|28413.5|28453.4|28413.4|28456.1|28416.1|28451.4|28411.4|0
1694637600000|2023-09-13 20:40:00|28451.4|28411.4|28451.4|28411.4|28453.4|28413.4|28448.7|28408.7|0
1694637900000|2023-09-13 20:45:00|28451.5|28411.5|28453.4|28413.4|28453.4|28413.4|28451.4|28411.4|0
1694638200000|2023-09-13 20:50:00|28451.4|28411.4|28450.1|28410.1|28453.4|28413.4|28450.1|28410.1|0
1694638500000|2023-09-13 20:55:00|28450|28410|28454.1|28414.1|28456.8|28416.8|28444|28404|0
1694638800000|2023-09-13 21:00:00|28453.4|28413.4|28454.1|28414.1|28455.5|28415.5|28452.1|28412.1|0
1694639100000|2023-09-13 21:05:00|28453.4|28413.4|28452.1|28412.1|28454.8|28414.8|28450.1|28410.1|0
1694639400000|2023-09-13 21:10:00|28452.8|28412.8|28450.7|28410.7|28452.8|28412.8|28450.7|28410.7|0
1694639700000|2023-09-13 21:15:00|28450.8|28410.8|28450.8|28410.8|28452.8|28412.8|28450.1|28410.1|0
1694640000000|2023-09-13 21:20:00|28450.7|28410.7|28451.4|28411.4|28452.8|28412.8|28450.7|28410.7|0
1694640300000|2023-09-13 21:25:00|28452.1|28412.1|28452.1|28412.1|28452.8|28412.8|28451.4|28411.4|0
1694640900000|2023-09-13 21:35:00|28450.8|28410.8|28450.1|28410.1|28452.1|28412.1|28450.1|28410.1|0
1694641200000|2023-09-13 21:40:00|28451.4|28411.4|28452.8|28412.8|28452.8|28412.8|28451.4|28411.4|0
1694641500000|2023-09-13 21:45:00|28452.7|28412.7|28452.8|28412.8|28452.8|28412.8|28452.1|28412.1|0
1694641800000|2023-09-13 21:50:00|28452.1|28412.1|28452.8|28412.8|28452.8|28412.8|28452.1|28412.1|0
1694642100000|2023-09-13 21:55:00|28452.7|28412.7|28447.4|28407.4|28452.7|28412.7|28447.4|28407.4|0
1694642400000|2023-09-13 22:00:00|28447.5|28407.5|28442|28402|28455.5|28415.5|28442|28402|0
1694642700000|2023-09-13 22:05:00|28441.3|28401.3|28444|28404|28444|28404|28439.3|28399.3|0
1694643000000|2023-09-13 22:10:00|28443.9|28403.9|28440.6|28400.6|28443.9|28403.9|28439.3|28399.3|0
1694643300000|2023-09-13 22:15:00|28440.7|28400.7|28446.7|28406.7|28446.7|28406.7|28440.7|28400.7|0
1694643600000|2023-09-13 22:20:00|28447.4|28407.4|28448.7|28408.7|28450.1|28410.1|28446.7|28406.7|0
1694643900000|2023-09-13 22:25:00|28448.6|28408.6|28446.7|28406.7|28448.7|28408.7|28445.4|28405.4|0
1694644200000|2023-09-13 22:30:00|28446.8|28406.8|28446.7|28406.7|28448.7|28408.7|28446.7|28406.7|0
1694644500000|2023-09-13 22:35:00|28445.4|28405.4|28444|28404|28445.4|28405.4|28442|28402|0
1694644800000|2023-09-13 22:40:00|28444.7|28404.7|28440.6|28400.6|28445.4|28405.4|28440.6|28400.6|0
1694645100000|2023-09-13 22:45:00|28440.7|28400.7|28442|28402|28444|28404|28440.7|28400.7|0
1694645400000|2023-09-13 22:50:00|28441.9|28401.9|28442|28402|28442|28402|28440.6|28400.6|0
1694645700000|2023-09-13 22:55:00|28444|28404|28446.7|28406.7|28446.7|28406.7|28442|28402|0
1694646000000|2023-09-13 23:00:00|28447.4|28407.4|28446.7|28406.7|28448.7|28408.7|28445.4|28405.4|0
1694646300000|2023-09-13 23:05:00|28445.4|28405.4|28445.4|28405.4|28445.4|28405.4|28445.4|28405.4|0
1694646600000|2023-09-13 23:10:00|28445.3|28405.3|28458.2|28418.2|28460.9|28420.9|28444|28404|0
1694646900000|2023-09-13 23:15:00|28459.5|28419.5|28459.5|28419.5|28459.5|28419.5|28456.1|28416.1|0
1694647200000|2023-09-13 23:20:00|28458.2|28418.2|28456.1|28416.1|28459.5|28419.5|28456.1|28416.1|0
1694647500000|2023-09-13 23:25:00|28456.2|28416.2|28456.1|28416.1|28459.5|28419.5|28456.1|28416.1|0
1694647800000|2023-09-13 23:30:00|28456.2|28416.2|28456.1|28416.1|28459.5|28419.5|28454.8|28414.8|0
1694648100000|2023-09-13 23:35:00|28455.5|28415.5|28456.1|28416.1|28456.1|28416.1|28454.8|28414.8|0
1694648400000|2023-09-13 23:40:00|28455.5|28415.5|28456.1|28416.1|28459.5|28419.5|28455.5|28415.5|0
1694648700000|2023-09-13 23:45:00|28456.2|28416.2|28462.9|28422.9|28464.2|28424.2|28456.2|28416.2|0
1694649000000|2023-09-13 23:50:00|28464.2|28424.2|28462.9|28422.9|28465.6|28425.6|28462.9|28422.9|0
1694649300000|2023-09-13 23:55:00|28464.2|28424.2|28462.9|28422.9|28464.2|28424.2|28462.9|28422.9|0
1694649600000|2023-09-14 00:00:00|28464.2|28424.2|28447.8|28407.8|28465.6|28425.6|28443.1|28403.1|0
1694649900000|2023-09-14 00:05:00|28447.1|28407.1|28454.5|28414.5|28459.3|28419.3|28446.5|28406.5|0
1694650200000|2023-09-14 00:10:00|28452.5|28412.5|28454.3|28414.3|28454.5|28414.5|28445.1|28405.1|0
1694650500000|2023-09-14 00:15:00|28454.4|28414.4|28476.7|28436.7|28476.8|28436.8|28450.4|28410.4|0
1694650800000|2023-09-14 00:20:00|28476.6|28436.6|28489.9|28449.9|28496.4|28456.4|28476.6|28436.6|0
1694651100000|2023-09-14 00:25:00|28496.4|28456.4|28499.7|28459.7|28503|28463|28489.8|28449.8|0
1694651400000|2023-09-14 00:30:00|28503|28463|28509.5|28469.5|28509.5|28469.5|28502.9|28462.9|0
1694651700000|2023-09-14 00:35:00|28509.4|28469.4|28509.5|28469.5|28516|28476|28502.8|28462.8|0
1694652000000|2023-09-14 00:40:00|28509.6|28469.6|28509.6|28469.6|28516.2|28476.2|28509.6|28469.6|0
1694652300000|2023-09-14 00:45:00|28509.7|28469.7|28523.3|28483.3|28530|28490|28509.7|28469.7|0
1694652600000|2023-09-14 00:50:00|28529.8|28489.8|28543|28503|28543.1|28503.1|28529.8|28489.8|0
1694652900000|2023-09-14 00:55:00|28543.1|28503.1|28536.5|28496.5|28543.1|28503.1|28536.4|28496.4|0
1694653200000|2023-09-14 01:00:00|28543|28503|28536.5|28496.5|28543.1|28503.1|28536.4|28496.4|0
1694653500000|2023-09-14 01:05:00|28530|28490|28530|28490|28536.6|28496.6|28530|28490|0
1694653800000|2023-09-14 01:10:00|28530.1|28490.1|28529.9|28489.9|28536.6|28496.6|28529.9|28489.9|0
1694654100000|2023-09-14 01:15:00|28530|28490|28536.6|28496.6|28536.6|28496.6|28529.9|28489.9|0
1694654400000|2023-09-14 01:20:00|28530.1|28490.1|28523.4|28483.4|28530.1|28490.1|28520.1|28480.1|0
1694654700000|2023-09-14 01:25:00|28523.3|28483.3|28516.8|28476.8|28523.4|28483.4|28510.1|28470.1|0
1694655000000|2023-09-14 01:30:00|28516.7|28476.7|28510.1|28470.1|28516.8|28476.8|28510|28470|0
1694655300000|2023-09-14 01:35:00|28510.2|28470.2|28510.1|28470.1|28510.2|28470.2|28503.4|28463.4|0
1694655600000|2023-09-14 01:40:00|28516.7|28476.7|28549.8|28509.8|28550|28510|28516.7|28476.7|0
1694655900000|2023-09-14 01:45:00|28549.9|28509.9|28549.8|28509.8|28563.1|28523.1|28549.8|28509.8|0
1694656200000|2023-09-14 01:50:00|28549.7|28509.7|28536.7|28496.7|28549.8|28509.8|28530|28490|0
1694656500000|2023-09-14 01:55:00|28536.6|28496.6|28530|28490|28536.6|28496.6|28523.4|28483.4|0
1694656800000|2023-09-14 02:00:00|28529.9|28489.9|28523.4|28483.4|28530|28490|28516.8|28476.8|0
1694657100000|2023-09-14 02:05:00|28523.3|28483.3|28516.8|28476.8|28523.4|28483.4|28516.7|28476.7|0
1694657400000|2023-09-14 02:10:00|28516.7|28476.7|28497|28457|28516.8|28476.8|28496.9|28456.9|0
1694657700000|2023-09-14 02:15:00|28503.5|28463.5|28510.1|28470.1|28510.1|28470.1|28496.9|28456.9|0
1694658000000|2023-09-14 02:20:00|28516.7|28476.7|28516.8|28476.8|28516.8|28476.8|28510|28470|0
1694658300000|2023-09-14 02:25:00|28516.9|28476.9|28523.5|28483.5|28530.1|28490.1|28516.8|28476.8|0
1694658600000|2023-09-14 02:30:00|28530|28490|28569|28529|28569|28529|28530|28490|0
1694658900000|2023-09-14 02:35:00|28574.1|28534.1|28582.7|28542.7|28582.7|28542.7|28574|28534|0
1694659200000|2023-09-14 02:40:00|28576.2|28536.2|28582.7|28542.7|28582.7|28542.7|28576.2|28536.2|0
1694659500000|2023-09-14 02:45:00|28576.2|28536.2|28576.1|28536.1|28582.7|28542.7|28576.1|28536.1|0
1694659800000|2023-09-14 02:50:00|28576.2|28536.2|28576.2|28536.2|28576.2|28536.2|28576.2|28536.2|0
1694660100000|2023-09-14 02:55:00|28582.7|28542.7|28582.7|28542.7|28582.8|28542.8|28582.7|28542.7|0
1694660400000|2023-09-14 03:00:00|28582.8|28542.8|28596|28556|28602.7|28562.7|28582.8|28542.8|0
1694660700000|2023-09-14 03:05:00|28595.9|28555.9|28602.5|28562.5|28602.6|28562.6|28595.9|28555.9|0
1694661000000|2023-09-14 03:10:00|28602.6|28562.6|28589.3|28549.3|28602.6|28562.6|28589.3|28549.3|0
1694661300000|2023-09-14 03:15:00|28589.4|28549.4|28576.3|28536.3|28589.4|28549.4|28576.2|28536.2|0
1694661600000|2023-09-14 03:20:00|28576.4|28536.4|28583|28543|28583|28543|28576.4|28536.4|0
1694661900000|2023-09-14 03:25:00|28583.1|28543.1|28616.1|28576.1|28616.1|28576.1|28583.1|28543.1|0
1694662200000|2023-09-14 03:30:00|28611.1|28571.1|28630.3|28590.3|28630.4|28590.4|28606.1|28566.1|0
1694662500000|2023-09-14 03:35:00|28630.4|28590.4|28630.4|28590.4|28630.5|28590.5|28630.4|28590.4|0
1694662800000|2023-09-14 03:40:00|28630.3|28590.3|28623.9|28583.9|28630.5|28590.5|28623.8|28583.8|0
1694663100000|2023-09-14 03:45:00|28627.2|28587.2|28630.4|28590.4|28630.5|28590.5|28623.9|28583.9|0
1694663400000|2023-09-14 03:50:00|28630.5|28590.5|28693.1|28653.1|28693.1|28653.1|28630.4|28590.4|0
1694663700000|2023-09-14 03:55:00|28708.1|28668.1|28706.6|28666.6|28717.3|28677.3|28682.8|28642.8|0
1694664000000|2023-09-14 04:00:00|28706.5|28666.5|28678.8|28638.8|28706.5|28666.5|28678.8|28638.8|0
1694664300000|2023-09-14 04:05:00|28678.7|28638.7|28672.1|28632.1|28678.8|28638.8|28672.1|28632.1|0
1694664600000|2023-09-14 04:10:00|28672.2|28632.2|28672.2|28632.2|28678.8|28638.8|28672.2|28632.2|0
1694664900000|2023-09-14 04:15:00|28672.1|28632.1|28678.8|28638.8|28678.8|28638.8|28665.7|28625.7|0
1694665200000|2023-09-14 04:20:00|28678.7|28638.7|28685.3|28645.3|28685.4|28645.4|28678.7|28638.7|0
1694665500000|2023-09-14 04:25:00|28685.4|28645.4|28691.9|28651.9|28691.9|28651.9|28685.2|28645.2|0
1694665800000|2023-09-14 04:30:00|28691.8|28651.8|28691.8|28651.8|28691.9|28651.9|28691.7|28651.7|0
1694666100000|2023-09-14 04:35:00|28691.7|28651.7|28684.8|28644.8|28691.8|28651.8|28684.8|28644.8|0
1694666400000|2023-09-14 04:40:00|28691.3|28651.3|28691.4|28651.4|28691.4|28651.4|28684.8|28644.8|0
1694666700000|2023-09-14 04:45:00|28691.3|28651.3|28684.7|28644.7|28691.4|28651.4|28684.7|28644.7|0
1694667000000|2023-09-14 04:50:00|28678.2|28638.2|28691.3|28651.3|28691.3|28651.3|28678.1|28638.1|0
1694667300000|2023-09-14 04:55:00|28691.2|28651.2|28684.7|28644.7|28691.3|28651.3|28684.7|28644.7|0
1694667600000|2023-09-14 05:00:00|28684.6|28644.6|28684.7|28644.7|28691.3|28651.3|28678.1|28638.1|0
1694667900000|2023-09-14 05:05:00|28678.1|28638.1|28684.8|28644.8|28684.8|28644.8|28678.1|28638.1|0
1694668200000|2023-09-14 05:10:00|28684.9|28644.9|28691.2|28651.2|28691.5|28651.5|28684.8|28644.8|0
1694668500000|2023-09-14 05:15:00|28697.7|28657.7|28691.2|28651.2|28697.8|28657.8|28691.1|28651.1|0
1694668800000|2023-09-14 05:20:00|28691.1|28651.1|28691.2|28651.2|28691.3|28651.3|28678|28638|0
1694669100000|2023-09-14 05:25:00|28694.5|28654.5|28697.8|28657.8|28697.9|28657.9|28694.5|28654.5|0
1694669400000|2023-09-14 05:30:00|28697.9|28657.9|28666.3|28626.3|28711.4|28671.4|28666.2|28626.2|0
1694669700000|2023-09-14 05:35:00|28666.2|28626.2|28598|28558|28666.2|28626.2|28598|28558|0
1694670000000|2023-09-14 05:40:00|28597.9|28557.9|28597.9|28557.9|28604.6|28564.6|28597.9|28557.9|0
1694670300000|2023-09-14 05:45:00|28598|28558|28584.9|28544.9|28598.2|28558.2|28584.9|28544.9|0
1694670600000|2023-09-14 05:50:00|28585|28545|28598.2|28558.2|28598.2|28558.2|28578.4|28538.4|0
1694670900000|2023-09-14 05:55:00|28604.7|28564.7|28593.3|28553.3|28611.3|28571.3|28591.7|28551.7|0
1694671200000|2023-09-14 06:00:00|28586.8|28546.8|28495.2|28480.2|28586.8|28546.8|28495.2|28480.2|52
1694671500000|2023-09-14 06:05:00|28492.7|28477.7|28502.7|28487.7|28507.7|28492.7|28490.2|28475.2|49
1694671800000|2023-09-14 06:10:00|28505.2|28490.2|28497.7|28482.7|28507.7|28492.7|28497.7|28482.7|17
1694672100000|2023-09-14 06:15:00|28495.2|28480.2|28485.2|28470.2|28497.7|28482.7|28477.7|28462.7|38
1694672400000|2023-09-14 06:20:00|28487.7|28472.7|28497.7|28482.7|28497.7|28482.7|28487.7|28472.7|15
1694672700000|2023-09-14 06:25:00|28502.7|28487.7|28507.7|28492.7|28507.7|28492.7|28500.2|28485.2|195
1694673000000|2023-09-14 06:30:00|28512.7|28497.7|28502.7|28487.7|28522.7|28507.7|28502.7|28487.7|41
1694673300000|2023-09-14 06:35:00|28505.2|28490.2|28500.2|28485.2|28510.2|28495.2|28500.2|28485.2|12
1694673600000|2023-09-14 06:40:00|28502.7|28487.7|28495.2|28480.2|28502.7|28487.7|28492.7|28477.7|9
1694673900000|2023-09-14 06:45:00|28497.7|28482.7|28465.2|28450.2|28502.7|28487.7|28460.2|28445.2|24
1694674200000|2023-09-14 06:50:00|28467.7|28452.7|28447.7|28432.7|28467.7|28452.7|28445.2|28430.2|19
1694674500000|2023-09-14 06:55:00|28455.2|28440.2|28470.2|28455.2|28470.2|28455.2|28447.7|28432.7|44
1694674800000|2023-09-14 07:00:00|28472.7|28457.7|28367.7|28352.7|28472.7|28457.7|28365.2|28350.2|608
1694675100000|2023-09-14 07:05:00|28372.7|28357.7|28358.9|28343.9|28377.7|28362.7|28320.1|28305.1|390
1694675400000|2023-09-14 07:10:00|28361.4|28346.4|28323.9|28308.9|28368.9|28353.9|28316.4|28301.4|192
1694675700000|2023-09-14 07:15:00|28321.4|28306.4|28331.4|28316.4|28348.9|28333.9|28306.4|28291.4|178
1694676000000|2023-09-14 07:20:00|28328.9|28313.9|28343.9|28328.9|28353.9|28338.9|28303.9|28288.9|419
1694676300000|2023-09-14 07:25:00|28346.4|28331.4|28348.9|28333.9|28358.9|28343.9|28318.9|28303.9|268
1694676600000|2023-09-14 07:30:00|28351.4|28336.4|28396.4|28381.4|28401.4|28386.4|28336.4|28321.4|268
1694676900000|2023-09-14 07:35:00|28393.9|28378.9|28401.4|28386.4|28413.9|28398.9|28391.4|28376.4|184
1694677200000|2023-09-14 07:40:00|28404.3|28389.3|28386.8|28371.8|28404.3|28389.3|28366.8|28351.8|146
1694677500000|2023-09-14 07:45:00|28381.8|28366.8|28434.3|28419.3|28436.8|28421.8|28376.8|28361.8|151
1694677800000|2023-09-14 07:50:00|28436.8|28421.8|28406.8|28391.8|28441.8|28426.8|28401.8|28386.8|195
1694678100000|2023-09-14 07:55:00|28409.3|28394.3|28421.8|28406.8|28429.3|28414.3|28401.8|28386.8|136
1694678400000|2023-09-14 08:00:00|28419.3|28404.3|28456.8|28441.8|28459.3|28444.3|28406.8|28391.8|166
1694678700000|2023-09-14 08:05:00|28459.3|28444.3|28441.8|28426.8|28466.8|28451.8|28436.8|28421.8|79
1694679000000|2023-09-14 08:10:00|28446.8|28431.8|28416.8|28401.8|28451.8|28436.8|28416.8|28401.8|642
1694679300000|2023-09-14 08:15:00|28419.3|28404.3|28416.8|28401.8|28426.8|28411.8|28396.8|28381.8|180
1694679600000|2023-09-14 08:20:00|28414.3|28399.3|28396.8|28381.8|28416.8|28401.8|28391.8|28376.8|125
1694679900000|2023-09-14 08:25:00|28399.3|28384.3|28381.8|28366.8|28399.3|28384.3|28361.8|28346.8|132
1694680200000|2023-09-14 08:30:00|28379.3|28364.3|28411.8|28396.8|28411.8|28396.8|28371.8|28356.8|104
1694680500000|2023-09-14 08:35:00|28406.8|28391.8|28421.8|28406.8|28426.8|28411.8|28406.8|28391.8|62
1694680800000|2023-09-14 08:40:00|28424.3|28409.3|28414.3|28399.3|28436.8|28421.8|28409.3|28394.3|183
1694681100000|2023-09-14 08:45:00|28409.3|28394.3|28421.8|28406.8|28426.8|28411.8|28409.3|28394.3|91
1694681400000|2023-09-14 08:50:00|28419.3|28404.3|28431.8|28416.8|28439.3|28424.3|28411.8|28396.8|65
1694681700000|2023-09-14 08:55:00|28429.3|28414.3|28424.3|28409.3|28436.8|28421.8|28411.8|28396.8|70
1694682000000|2023-09-14 09:00:00|28426.8|28411.8|28434.3|28419.3|28434.3|28419.3|28416.8|28401.8|63
1694682300000|2023-09-14 09:05:00|28431.8|28416.8|28454.3|28439.3|28456.8|28441.8|28429.3|28414.3|70
1694682600000|2023-09-14 09:10:00|28451.8|28436.8|28466.8|28451.8|28466.8|28451.8|28441.8|28426.8|70
1694682900000|2023-09-14 09:15:00|28471.8|28456.8|28469.3|28454.3|28474.3|28459.3|28461.8|28446.8|135
1694683200000|2023-09-14 09:20:00|28466.8|28451.8|28481.8|28466.8|28481.8|28466.8|28464.3|28449.3|75
1694683500000|2023-09-14 09:25:00|28479.3|28464.3|28484.3|28469.3|28491.8|28476.8|28471.8|28456.8|70
1694683800000|2023-09-14 09:30:00|28486.8|28471.8|28481.8|28466.8|28501.8|28486.8|28479.3|28464.3|144
1694684100000|2023-09-14 09:35:00|28486.8|28471.8|28469.3|28454.3|28486.8|28471.8|28461.8|28446.8|1147
1694684400000|2023-09-14 09:40:00|28471.8|28456.8|28449.3|28434.3|28471.8|28456.8|28446.8|28431.8|340
1694684700000|2023-09-14 09:45:00|28451.8|28436.8|28466.8|28451.8|28469.3|28454.3|28446.8|28431.8|46
1694685000000|2023-09-14 09:50:00|28464.3|28449.3|28451.8|28436.8|28466.8|28451.8|28436.8|28421.8|445
1694685300000|2023-09-14 09:55:00|28456.8|28441.8|28471.8|28456.8|28471.8|28456.8|28449.3|28434.3|66
1694685600000|2023-09-14 10:00:00|28474.3|28459.3|28484.3|28469.3|28486.8|28471.8|28471.8|28456.8|558
1694685900000|2023-09-14 10:05:00|28481.8|28466.8|28506.8|28491.8|28511.8|28496.8|28481.8|28466.8|532
1694686200000|2023-09-14 10:10:00|28511.8|28496.8|28504.3|28489.3|28514.3|28499.3|28501.8|28486.8|58
1694686500000|2023-09-14 10:15:00|28506.8|28491.8|28496.8|28481.8|28511.8|28496.8|28494.3|28479.3|63
1694686800000|2023-09-14 10:20:00|28494.3|28479.3|28496.8|28481.8|28511.8|28496.8|28486.8|28471.8|125
1694687100000|2023-09-14 10:25:00|28499.3|28484.3|28506.8|28491.8|28511.8|28496.8|28491.8|28476.8|42
1694687400000|2023-09-14 10:30:00|28501.8|28486.8|28504.3|28489.3|28514.3|28499.3|28501.8|28486.8|193
1694687700000|2023-09-14 10:35:00|28501.8|28486.8|28531.8|28516.8|28531.8|28516.8|28501.8|28486.8|122
1694688000000|2023-09-14 10:40:00|28534.3|28519.3|28531.8|28516.8|28536.8|28521.8|28526.8|28511.8|129
1694688300000|2023-09-14 10:45:00|28534.3|28519.3|28544.3|28529.3|28544.3|28529.3|28529.3|28514.3|86
1694688600000|2023-09-14 10:50:00|28541.8|28526.8|28531.8|28516.8|28546.8|28531.8|28531.8|28516.8|62
1694688900000|2023-09-14 10:55:00|28534.3|28519.3|28546.8|28531.8|28546.8|28531.8|28531.8|28516.8|57
1694689200000|2023-09-14 11:00:00|28551.8|28536.8|28569.3|28554.3|28574.3|28559.3|28549.3|28534.3|120
1694689500000|2023-09-14 11:05:00|28571.8|28556.8|28559.3|28544.3|28571.8|28556.8|28556.8|28541.8|114
1694689800000|2023-09-14 11:10:00|28556.8|28541.8|28539.3|28524.3|28559.3|28544.3|28531.8|28516.8|101
1694690100000|2023-09-14 11:15:00|28536.8|28521.8|28526.8|28511.8|28541.8|28526.8|28521.8|28506.8|122
1694690400000|2023-09-14 11:20:00|28524.3|28509.3|28511.8|28496.8|28529.3|28514.3|28506.8|28491.8|50
1694690700000|2023-09-14 11:25:00|28509.3|28494.3|28489.3|28474.3|28511.8|28496.8|28481.8|28466.8|111
1694691000000|2023-09-14 11:30:00|28486.8|28471.8|28489.3|28474.3|28501.8|28486.8|28486.8|28471.8|1211
1694691300000|2023-09-14 11:35:00|28486.8|28471.8|28476.8|28461.8|28491.8|28476.8|28471.8|28456.8|84
1694691600000|2023-09-14 11:40:00|28478.4|28463.4|28455.9|28440.9|28478.4|28463.4|28453.4|28438.4|305
1694691900000|2023-09-14 11:45:00|28453.4|28438.4|28433.4|28418.4|28458.4|28443.4|28433.4|28418.4|194
1694692200000|2023-09-14 11:50:00|28430.9|28415.9|28423.4|28408.4|28438.4|28423.4|28418.4|28403.4|86
1694692500000|2023-09-14 11:55:00|28425.9|28410.9|28445.9|28430.9|28448.4|28433.4|28425.9|28410.9|95
1694692800000|2023-09-14 12:00:00|28443.4|28428.4|28455.9|28440.9|28455.9|28440.9|28423.4|28408.4|116
1694693100000|2023-09-14 12:05:00|28458.4|28443.4|28480.9|28465.9|28480.9|28465.9|28458.4|28443.4|118
1694693400000|2023-09-14 12:10:00|28483.4|28468.4|28490.9|28475.9|28493.4|28478.4|28483.4|28468.4|59
1694693700000|2023-09-14 12:15:00|28488.4|28473.4|28548.4|28533.4|28555.9|28540.9|28448.4|28433.4|157
1694694000000|2023-09-14 12:20:00|28550.9|28535.9|28548.4|28533.4|28575.9|28560.9|28528.4|28513.4|230
1694694300000|2023-09-14 12:25:00|28550.9|28535.9|28590.9|28575.9|28603.4|28588.4|28545.9|28530.9|195
1694694600000|2023-09-14 12:30:00|28578.4|28563.4|28583.4|28568.4|28585.9|28570.9|28533.4|28518.4|139
1694694900000|2023-09-14 12:35:00|28578.4|28563.4|28583.4|28568.4|28588.4|28573.4|28548.4|28533.4|111
1694695200000|2023-09-14 12:40:00|28585.9|28570.9|28800.9|28785.9|28818.4|28803.4|28573.4|28558.4|211
1694695500000|2023-09-14 12:45:00|28810.9|28795.9|28688.4|28673.4|28810.9|28795.9|28678.4|28663.4|244
1694695800000|2023-09-14 12:50:00|28685.9|28670.9|28720.9|28705.9|28733.4|28718.4|28663.4|28648.4|123
1694696100000|2023-09-14 12:55:00|28723.4|28708.4|28720.9|28705.9|28725.9|28710.9|28693.4|28678.4|153
1694696400000|2023-09-14 13:00:00|28718.4|28703.4|28725.9|28710.9|28745.9|28730.9|28705.9|28690.9|350
1694696700000|2023-09-14 13:05:00|28728.4|28713.4|28768.4|28753.4|28768.4|28753.4|28728.4|28713.4|259
1694697000000|2023-09-14 13:10:00|28773.4|28758.4|28773.4|28758.4|28800.9|28785.9|28758.4|28743.4|144
1694697300000|2023-09-14 13:15:00|28768.4|28753.4|28775.9|28760.9|28788.4|28773.4|28760.9|28745.9|184
1694697600000|2023-09-14 13:20:00|28778.4|28763.4|28770.9|28755.9|28813.4|28798.4|28770.9|28755.9|180
1694697900000|2023-09-14 13:25:00|28773.4|28758.4|28748.4|28733.4|28778.4|28763.4|28745.9|28730.9|49
1694698200000|2023-09-14 13:30:00|28750.9|28735.9|28773.4|28758.4|28785.9|28770.9|28745.9|28730.9|179
1694698500000|2023-09-14 13:35:00|28770.9|28755.9|28793.4|28778.4|28805.9|28790.9|28770.9|28755.9|80
1694698800000|2023-09-14 13:40:00|28788.4|28773.4|28778.4|28763.4|28795.9|28780.9|28768.4|28753.4|101
1694699100000|2023-09-14 13:45:00|28773.4|28758.4|28760.9|28745.9|28780.9|28765.9|28753.4|28738.4|118
1694699400000|2023-09-14 13:50:00|28763.4|28748.4|28768.4|28753.4|28785.9|28770.9|28758.4|28743.4|124
1694699700000|2023-09-14 13:55:00|28763.4|28748.4|28805.9|28790.9|28805.9|28790.9|28753.4|28738.4|104
1694700000000|2023-09-14 14:00:00|28803.4|28788.4|28760.9|28745.9|28810.9|28795.9|28758.4|28743.4|154
1694700300000|2023-09-14 14:05:00|28758.4|28743.4|28768.4|28753.4|28790.9|28775.9|28753.4|28738.4|128
1694700600000|2023-09-14 14:10:00|28763.4|28748.4|28785.9|28770.9|28793.4|28778.4|28753.4|28738.4|656
1694700900000|2023-09-14 14:15:00|28783.4|28768.4|28775.9|28760.9|28798.4|28783.4|28775.9|28760.9|144
1694701200000|2023-09-14 14:20:00|28773.4|28758.4|28803.4|28788.4|28808.4|28793.4|28768.4|28753.4|103
1694701500000|2023-09-14 14:25:00|28795.9|28780.9|28810.9|28795.9|28810.9|28795.9|28783.4|28768.4|251
1694701800000|2023-09-14 14:30:00|28813.4|28798.4|28833.3|28818.3|28845.9|28830.9|28808.4|28793.4|205
1694702100000|2023-09-14 14:35:00|28835.8|28820.8|28838.3|28823.3|28843.3|28828.3|28833.3|28818.3|87
1694702400000|2023-09-14 14:40:00|28835.8|28820.8|28843.3|28828.3|28845.8|28830.8|28828.3|28813.3|133
1694702700000|2023-09-14 14:45:00|28840.8|28825.8|28850.8|28835.8|28858.3|28843.3|28838.3|28823.3|156
1694703000000|2023-09-14 14:50:00|28853.3|28838.3|28863.3|28848.3|28868.3|28853.3|28853.3|28838.3|176
1694703300000|2023-09-14 14:55:00|28868.3|28853.3|28878.3|28863.3|28880.8|28865.8|28863.3|28848.3|154
1694703600000|2023-09-14 15:00:00|28883.3|28868.3|28878.3|28863.3|28890.8|28875.8|28873.3|28858.3|227
1694703900000|2023-09-14 15:05:00|28880.8|28865.8|28880.8|28865.8|28888.3|28873.3|28878.3|28863.3|324
1694704200000|2023-09-14 15:10:00|28883.3|28868.3|28898.3|28883.3|28900.8|28885.8|28878.3|28863.3|210
1694704500000|2023-09-14 15:15:00|28900.8|28885.8|28910.8|28895.8|28910.8|28895.8|28895.8|28880.8|202
1694704800000|2023-09-14 15:20:00|28908.3|28893.3|28918.3|28903.3|28928.3|28913.3|28908.3|28893.3|248
1694705100000|2023-09-14 15:25:00|28915.8|28900.8|28913.3|28898.3|28918.3|28903.3|28888.3|28873.3|239
1694705400000|2023-09-14 15:30:00|28910.8|28895.8|28878.3|28863.3|28918.3|28903.3|28868.3|28853.3|173
1694705700000|2023-09-14 15:35:00|28875.8|28860.8|28883.3|28868.3|28893.3|28878.3|28868.3|28853.3|149
1694706000000|2023-09-14 15:40:00|28880.8|28865.8|28895.8|28880.8|28895.8|28880.8|28873.3|28858.3|162
1694706300000|2023-09-14 15:45:00|28898.3|28883.3|28910.8|28895.8|28913.3|28898.3|28893.3|28878.3|688
1694706600000|2023-09-14 15:50:00|28915.8|28890.8|28920.8|28895.8|28934.8|28906.8|28914.8|28886.8|60
1694706900000|2023-09-14 15:55:00|28919.8|28891.8|28915.8|28895.8|28920.8|28900.8|28915.8|28890.8|35
1694707200000|2023-09-14 16:00:00|28910.8|28885.8|28915.8|28895.8|28915.8|28895.8|28905.8|28885.8|22
1694707500000|2023-09-14 16:05:00|28910.8|28890.8|28910.8|28885.8|28920.8|28900.8|28905.8|28885.8|136
1694707800000|2023-09-14 16:10:00|28905.8|28890.8|28910.8|28885.8|28915.8|28895.8|28905.8|28885.8|85
1694708100000|2023-09-14 16:15:00|28914.8|28890.8|28925.8|28900.8|28925.8|28900.8|28914.8|28885.8|22
1694708400000|2023-09-14 16:20:00|28929.8|28901.8|28925.8|28900.8|28929.8|28905.8|28920.8|28900.8|9
1694708700000|2023-09-14 16:25:00|28920.8|28891.8|28934.8|28906.8|28939.8|28911.8|28915.8|28891.8|12
1694709000000|2023-09-14 16:30:00|28935.8|28910.8|28945.8|28920.8|28950.8|28930.8|28935.8|28910.8|22
1694709300000|2023-09-14 16:35:00|28940.8|28915.8|28945.8|28925.8|28950.8|28930.8|28935.8|28915.8|39
1694709600000|2023-09-14 16:40:00|28950.8|28930.8|28950.8|28925.8|28955.8|28935.8|28945.8|28925.8|30
1694709900000|2023-09-14 16:45:00|28945.8|28930.8|28959.8|28931.8|28960.8|28935.8|28945.8|28925.8|11
1694710200000|2023-09-14 16:50:00|28960.8|28935.8|28975.8|28955.8|28975.8|28955.8|28960.8|28935.8|69
1694710500000|2023-09-14 16:55:00|28974.8|28946.8|28965.8|28940.8|28977.3|28955.8|28965.8|28940.8|16
1694710800000|2023-09-14 17:00:00|28964.8|28945.8|28959.8|28931.8|28965.8|28945.8|28955.8|28930.8|3
1694711100000|2023-09-14 17:05:00|28955.8|28930.8|28944.8|28916.8|28955.8|28935.8|28935.8|28915.8|11
1694711400000|2023-09-14 17:10:00|28947.3|28919.3|28960.8|28935.8|28960.8|28940.8|28947.3|28919.3|35
1694711700000|2023-09-14 17:15:00|28955.8|28940.8|28960.8|28935.8|28960.8|28940.8|28955.8|28935.8|5
1694712000000|2023-09-14 17:20:00|28964.8|28936.8|28965.8|28945.8|28965.8|28945.8|28960.8|28935.8|11
1694712300000|2023-09-14 17:25:00|28970.8|28940.8|28972.3|28944.3|28974.8|28946.8|28960.8|28935.8|12
1694712600000|2023-09-14 17:30:00|28974.8|28946.8|28990.8|28970.8|28990.8|28970.8|28974.8|28946.8|31
1694712900000|2023-09-14 17:35:00|28995.8|28975.8|29000.8|28980.8|29000.8|28980.8|28990.8|28970.8|17
1694713200000|2023-09-14 17:40:00|28999.8|28971.8|29000.8|28975.8|29000.8|28975.8|28990.8|28966.8|12
1694713500000|2023-09-14 17:45:00|28995.8|28980.8|28990.8|28965.8|28995.8|28980.8|28985.8|28965.8|9
1694713800000|2023-09-14 17:50:00|28980.8|28960.8|28990.8|28965.8|29000.8|28975.8|28980.8|28960.8|29
1694714100000|2023-09-14 17:55:00|28985.8|28961.8|28980.8|28960.8|28990.8|28970.8|28980.8|28960.8|8
1694714400000|2023-09-14 18:00:00|28975.8|28955.8|28960.8|28935.8|28975.8|28955.8|28955.8|28935.8|19
1694714700000|2023-09-14 18:05:00|28955.8|28940.8|28965.8|28940.8|28969.8|28941.8|28955.8|28936.8|8
1694715000000|2023-09-14 18:10:00|28960.8|28929.3|28964.8|28936.8|28964.8|28936.8|28957.3|28929.3|16
1694715300000|2023-09-14 18:15:00|28960.8|28935.8|28960.8|28935.8|28960.8|28935.8|28955.8|28935.8|3
1694715600000|2023-09-14 18:20:00|28965.8|28940.8|28969.8|28941.8|28970.8|28945.8|28964.8|28936.8|20
1694715900000|2023-09-14 18:25:00|28965.8|28940.8|28960.8|28945.8|28970.8|28950.8|28960.8|28940.8|1
1694716200000|2023-09-14 18:30:00|28963.3|28948.3|28960.8|28945.8|28963.3|28948.3|28955.8|28940.8|22
1694716500000|2023-09-14 18:35:00|28963.3|28948.3|28978.3|28963.3|28978.3|28963.3|28963.3|28948.3|4
1694716800000|2023-09-14 18:40:00|28980.8|28965.8|28985.8|28970.8|28985.8|28970.8|28980.8|28965.8|4
1694717100000|2023-09-14 18:45:00|28988.3|28973.3|28998.3|28983.3|29000.8|28985.8|28988.3|28973.3|7
1694717400000|2023-09-14 18:50:00|28995.8|28980.8|28993.3|28978.3|28995.8|28980.8|28988.3|28973.3|7
1694717700000|2023-09-14 18:55:00|28995.8|28980.8|28998.3|28983.3|28998.3|28983.3|28995.8|28980.8|2
1694718000000|2023-09-14 19:00:00|28995.8|28980.8|29015.8|29000.8|29015.8|29000.8|28988.3|28973.3|10
1694718300000|2023-09-14 19:05:00|29013.3|28998.3|29008.3|28993.3|29013.3|28998.3|29005.8|28990.8|5
1694718600000|2023-09-14 19:10:00|29010.8|28995.8|29010.8|28995.8|29013.3|28998.3|29005.8|28990.8|8
1694718900000|2023-09-14 19:15:00|29005.8|28990.8|28995.8|28980.8|29008.3|28993.3|28995.8|28980.8|12
1694719200000|2023-09-14 19:20:00|28998.3|28983.3|29003.3|28988.3|29003.3|28988.3|28995.8|28980.8|12
1694719500000|2023-09-14 19:25:00|29000.8|28985.8|28993.3|28978.3|29003.3|28988.3|28990.8|28975.8|8
1694719800000|2023-09-14 19:30:00|28990.8|28975.8|28995.8|28980.8|28995.8|28980.8|28980.8|28965.8|32
1694720100000|2023-09-14 19:35:00|28998.3|28983.3|29008.3|28993.3|29018.3|29003.3|28995.8|28980.8|46
1694720400000|2023-09-14 19:40:00|29010.8|28995.8|29008.3|28993.3|29013.3|28998.3|29008.3|28993.3|14
1694720700000|2023-09-14 19:45:00|29005.8|28990.8|29000.8|28985.8|29008.3|28993.3|28993.3|28978.3|4
1694721000000|2023-09-14 19:50:00|29003.3|28988.3|29008.3|28993.3|29028.3|29013.3|29003.3|28988.3|57
1694721300000|2023-09-14 19:55:00|29005.8|28990.8|29010.8|28995.8|29010.8|28995.8|28998.3|28983.3|15
1694721600000|2023-09-14 20:00:00|28997.9|28957.9|29003.7|28963.7|29007.1|28967.1|28992.9|28952.9|0
1694721900000|2023-09-14 20:05:00|29003.8|28963.8|29023.2|28983.2|29027.9|28987.9|29003.8|28963.8|0
1694722200000|2023-09-14 20:10:00|29024.5|28984.5|29027.9|28987.9|29029.2|28989.2|29023.2|28983.2|0
1694722500000|2023-09-14 20:15:00|29027.8|28987.8|29029.2|28989.2|29031.2|28991.2|29024.5|28984.5|0
1694722800000|2023-09-14 20:20:00|29027.9|28987.9|29027.9|28987.9|29029.2|28989.2|29025.8|28985.8|0
1694723100000|2023-09-14 20:25:00|29027.8|28987.8|29037.3|28997.3|29037.3|28997.3|29026.5|28986.5|0
1694723400000|2023-09-14 20:30:00|29039.3|28999.3|29041.5|29001.5|29044.9|29004.9|29039.3|28999.3|0
1694723700000|2023-09-14 20:35:00|29040.2|29000.2|29033.5|28993.5|29040.2|29000.2|29032.1|28992.1|0
1694724000000|2023-09-14 20:40:00|29035.5|28995.5|29038.2|28998.2|29038.2|28998.2|29035.5|28995.5|0
1694724300000|2023-09-14 20:45:00|29038.1|28998.1|29035.5|28995.5|29038.1|28998.1|29033.5|28993.5|0
1694724600000|2023-09-14 20:50:00|29035.4|28995.4|29036.1|28996.1|29038.2|28998.2|29033.5|28993.5|0
1694724900000|2023-09-14 20:55:00|29034.8|28994.8|29021.4|28981.4|29036.1|28996.1|29017.3|28977.3|0
1694725200000|2023-09-14 21:00:00|29021.3|28981.3|29024|28984|29024.7|28984.7|29021.3|28981.3|0
1694725500000|2023-09-14 21:05:00|29023.4|28983.4|29022.7|28982.7|29024|28984|29021.3|28981.3|0
1694725800000|2023-09-14 21:10:00|29021.4|28981.4|29020.7|28980.7|29024.7|28984.7|29018|28978|0
1694726100000|2023-09-14 21:15:00|29022|28982|29020.7|28980.7|29022|28982|29020.7|28980.7|0
1694726400000|2023-09-14 21:20:00|29020.6|28980.6|29020.7|28980.7|29021.4|28981.4|29017.3|28977.3|0
1694726700000|2023-09-14 21:25:00|29022|28982|29022|28982|29022.7|28982.7|29021.4|28981.4|0
1694727000000|2023-09-14 21:30:00|29022.7|28982.7|29021.3|28981.3|29023.4|28983.4|29020.7|28980.7|0
1694727300000|2023-09-14 21:35:00|29021.4|28981.4|29021.3|28981.3|29021.4|28981.4|29020.7|28980.7|0
1694727600000|2023-09-14 21:40:00|29021.4|28981.4|29020.7|28980.7|29022|28982|29020.7|28980.7|0
1694727900000|2023-09-14 21:45:00|29020|28980|29019.4|28979.4|29020|28980|29019.4|28979.4|0
1694728200000|2023-09-14 21:50:00|29020|28980|29018|28978|29020|28980|29018|28978|0
1694728500000|2023-09-14 21:55:00|29018.7|28978.7|29018.7|28978.7|29018.7|28978.7|29018.7|28978.7|0
1694728800000|2023-09-14 22:00:00|29018.5|28978.5|29019.3|28979.3|29020.7|28980.7|29011.3|28971.3|0
1694729100000|2023-09-14 22:05:00|29019.4|28979.4|29020|28980|29020.7|28980.7|29016.7|28976.7|0
1694729400000|2023-09-14 22:10:00|29018|28978|29013.3|28973.3|29018|28978|29012|28972|0
1694729700000|2023-09-14 22:15:00|29012|28972|29018|28978|29018|28978|29012|28972|0
1694730000000|2023-09-14 22:20:00|29018.1|28978.1|29020|28980|29023.4|28983.4|29018|28978|0
1694730300000|2023-09-14 22:25:00|29018|28978|29020|28980|29021.4|28981.4|29018|28978|0
1694730600000|2023-09-14 22:30:00|29020.1|28980.1|29018|28978|29023.4|28983.4|29015.3|28975.3|0
1694730900000|2023-09-14 22:35:00|29017.3|28977.3|29020|28980|29021.4|28981.4|29016.7|28976.7|0
1694731200000|2023-09-14 22:40:00|29020.1|28980.1|29018|28978|29021.4|28981.4|29018|28978|0
1694731500000|2023-09-14 22:45:00|29018.1|28978.1|29023.4|28983.4|29024.7|28984.7|29018|28978|0
1694731800000|2023-09-14 22:50:00|29024.7|28984.7|29023.4|28983.4|29024.7|28984.7|29023.4|28983.4|0
1694732100000|2023-09-14 22:55:00|29023.3|28983.3|29018|28978|29023.4|28983.4|29016.7|28976.7|0
1694732400000|2023-09-14 23:00:00|29016.7|28976.7|29018|28978|29018|28978|29013.3|28973.3|0
1694732700000|2023-09-14 23:05:00|29018.1|28978.1|29024.7|28984.7|29024.7|28984.7|29018|28978|0
1694733000000|2023-09-14 23:10:00|29024.8|28984.8|29026.1|28986.1|29026.1|28986.1|29023.4|28983.4|0
1694733300000|2023-09-14 23:15:00|29026|28986|29028.1|28988.1|29028.1|28988.1|29024.7|28984.7|0
1694733600000|2023-09-14 23:20:00|29029.4|28989.4|29026.1|28986.1|29029.4|28989.4|29024.7|28984.7|0
1694733900000|2023-09-14 23:25:00|29026|28986|29026.1|28986.1|29028.1|28988.1|29024.7|28984.7|0
1694734200000|2023-09-14 23:30:00|29027.4|28987.4|29026.1|28986.1|29027.4|28987.4|29024.7|28984.7|0
1694734500000|2023-09-14 23:35:00|29026|28986|29026.1|28986.1|29028.1|28988.1|29024.7|28984.7|0
1694734800000|2023-09-14 23:40:00|29028.1|28988.1|29030.8|28990.8|29030.8|28990.8|29024.7|28984.7|0
1694735100000|2023-09-14 23:45:00|29030.7|28990.7|29016.7|28976.7|29030.7|28990.7|29016.7|28976.7|0
1694735400000|2023-09-14 23:50:00|29018|28978|29020|28980|29020|28980|29016.7|28976.7|0
1694735700000|2023-09-14 23:55:00|29018|28978|29018|28978|29020|28980|29015.3|28975.3|0
1694736000000|2023-09-15 00:00:00|29016.7|28976.7|29003.7|28963.7|29018|28978|29000.3|28960.3|0
1694736300000|2023-09-15 00:05:00|29005|28965|29021.6|28981.6|29021.6|28981.6|29003.7|28963.7|0
1694736600000|2023-09-15 00:10:00|29022.2|28982.2|29021.6|28981.6|29024.3|28984.3|29019.6|28979.6|0
1694736900000|2023-09-15 00:15:00|29021.5|28981.5|29045.6|29005.6|29045.8|29005.8|29019.6|28979.6|0
1694737200000|2023-09-15 00:20:00|29039.2|28999.2|29039.1|28999.1|29045.7|29005.7|29032.6|28992.6|0
1694737500000|2023-09-15 00:25:00|29045.6|29005.6|29045.8|29005.8|29052.2|29012.2|29039.1|28999.1|0
1694737800000|2023-09-15 00:30:00|29045.7|29005.7|29039.4|28999.4|29052.3|29012.3|29039.3|28999.3|0
1694738100000|2023-09-15 00:35:00|29045.9|29005.9|29045.8|29005.8|29046|29006|29039.3|28999.3|0
1694738400000|2023-09-15 00:40:00|29042.6|29002.6|29045.8|29005.8|29052.3|29012.3|29032.7|28992.7|0
1694738700000|2023-09-15 00:45:00|29045.9|29005.9|29039.2|28999.2|29052.4|29012.4|29032.7|28992.7|0
1694739000000|2023-09-15 00:50:00|29039.3|28999.3|29039.2|28999.2|29045.7|29005.7|29039.2|28999.2|0
1694739300000|2023-09-15 00:55:00|29042.4|29002.4|29045.6|29005.6|29045.6|29005.6|29032.5|28992.5|0
1694739600000|2023-09-15 01:00:00|29045.5|29005.5|29045.6|29005.6|29052.2|29012.2|29039.1|28999.1|0
1694739900000|2023-09-15 01:05:00|29045.7|29005.7|29026|28986|29045.7|29005.7|29019.4|28979.4|0
1694740200000|2023-09-15 01:10:00|29032.5|28992.5|29026|28986|29032.6|28992.6|29019.5|28979.5|0
1694740500000|2023-09-15 01:15:00|29025.9|28985.9|29019.4|28979.4|29039.1|28999.1|29019.4|28979.4|0
1694740800000|2023-09-15 01:20:00|29019.3|28979.3|29012.9|28972.9|29019.3|28979.3|29006.2|28966.2|0
1694741100000|2023-09-15 01:25:00|29012.8|28972.8|29019.3|28979.3|29026.1|28986.1|29012.8|28972.8|0
1694741400000|2023-09-15 01:30:00|29025.8|28985.8|29032.1|28992.1|29032.3|28992.3|29022.5|28982.5|0
1694741700000|2023-09-15 01:35:00|29032.2|28992.2|29025.7|28985.7|29032.3|28992.3|29025.6|28985.6|0
1694742000000|2023-09-15 01:40:00|29025.8|28985.8|29052|29012|29052|29012|29025.8|28985.8|0
1694742300000|2023-09-15 01:45:00|29052.1|29012.1|29045.6|29005.6|29052.1|29012.1|29038.9|28998.9|0
1694742600000|2023-09-15 01:50:00|29052.1|29012.1|29052.2|29012.2|29052.2|29012.2|29045.6|29005.6|0
1694742900000|2023-09-15 01:55:00|29052.1|29012.1|29058.9|29018.9|29058.9|29018.9|29052.1|29012.1|0
1694743200000|2023-09-15 02:00:00|29059|29019|29066|29026|29085.7|29045.7|29059|29019|0
1694743500000|2023-09-15 02:05:00|29065.9|29025.9|29078.9|29038.9|29085.4|29045.4|29059.3|29019.3|0
1694743800000|2023-09-15 02:10:00|29078.8|29038.8|29078.8|29038.8|29085.3|29045.3|29072.2|29032.2|0
1694744100000|2023-09-15 02:15:00|29085.3|29045.3|29085.2|29045.2|29091.9|29051.9|29078.7|29038.7|0
1694744400000|2023-09-15 02:20:00|29085.3|29045.3|29091.9|29051.9|29091.9|29051.9|29085.2|29045.2|0
1694744700000|2023-09-15 02:25:00|29091.8|29051.8|29098.8|29058.8|29098.8|29058.8|29091.8|29051.8|0
1694745000000|2023-09-15 02:30:00|29098.9|29058.9|29085.5|29045.5|29105.3|29065.3|29085.5|29045.5|0
1694745300000|2023-09-15 02:35:00|29085.6|29045.6|29098.4|29058.4|29098.5|29058.5|29085.5|29045.5|0
1694745600000|2023-09-15 02:40:00|29098.3|29058.3|29098.3|29058.3|29098.5|29058.5|29091.8|29051.8|0
1694745900000|2023-09-15 02:45:00|29098.4|29058.4|29104.8|29064.8|29104.9|29064.9|29098.3|29058.3|0
1694746200000|2023-09-15 02:50:00|29104.9|29064.9|29105.3|29065.3|29111.8|29071.8|29104.8|29064.8|0
1694746500000|2023-09-15 02:55:00|29105.4|29065.4|29105.4|29065.4|29105.4|29065.4|29098.8|29058.8|0
1694746800000|2023-09-15 03:00:00|29105.5|29065.5|29099|29059|29105.5|29065.5|29098.9|29058.9|0
1694747100000|2023-09-15 03:05:00|29098.9|29058.9|29099|29059|29099|29059|29092.4|29052.4|0
1694747400000|2023-09-15 03:10:00|29098.9|29058.9|29099.1|29059.1|29099.1|29059.1|29092.4|29052.4|0
1694747700000|2023-09-15 03:15:00|29092.6|29052.6|29105.8|29065.8|29105.8|29065.8|29092.5|29052.5|0
1694748000000|2023-09-15 03:20:00|29105.7|29065.7|29112.4|29072.4|29112.5|29072.5|29105.7|29065.7|0
1694748300000|2023-09-15 03:25:00|29112.3|29072.3|29125.3|29085.3|29125.4|29085.4|29112.3|29072.3|0
1694748600000|2023-09-15 03:30:00|29118.8|29078.8|29112.1|29072.1|29125.3|29085.3|29112.1|29072.1|0
1694748900000|2023-09-15 03:35:00|29118.6|29078.6|29118.7|29078.7|29118.7|29078.7|29115.4|29075.4|0
1694749200000|2023-09-15 03:40:00|29118.6|29078.6|29118.7|29078.7|29118.7|29078.7|29118.6|29078.6|0
1694749500000|2023-09-15 03:45:00|29118.8|29078.8|29118.8|29078.8|29125.3|29085.3|29118.7|29078.7|0
1694749800000|2023-09-15 03:50:00|29118.7|29078.7|29118.8|29078.8|29118.9|29078.9|29118.7|29078.7|0
1694750100000|2023-09-15 03:55:00|29118.7|29078.7|29118.7|29078.7|29118.7|29078.7|29112.2|29072.2|0
1694750400000|2023-09-15 04:00:00|29112.2|29072.2|29112.2|29072.2|29112.2|29072.2|29112.2|29072.2|0
1694750700000|2023-09-15 04:05:00|29118.7|29078.7|29118.7|29078.7|29118.7|29078.7|29112.2|29072.2|0
1694751000000|2023-09-15 04:10:00|29115.4|29075.4|29118.8|29078.8|29125.3|29085.3|29115.4|29075.4|0
1694751300000|2023-09-15 04:15:00|29118.7|29078.7|29118.7|29078.7|29125.3|29085.3|29112.1|29072.1|0
1694751600000|2023-09-15 04:20:00|29118.8|29078.8|29125.3|29085.3|29125.3|29085.3|29118.8|29078.8|0
1694751900000|2023-09-15 04:25:00|29125.4|29085.4|29125.3|29085.3|29125.4|29085.4|29125.3|29085.3|0
1694752200000|2023-09-15 04:30:00|29118.8|29078.8|29118.7|29078.7|29125.3|29085.3|29118.7|29078.7|0
1694752500000|2023-09-15 04:35:00|29118.8|29078.8|29118.8|29078.8|29118.8|29078.8|29118.7|29078.7|0
1694752800000|2023-09-15 04:40:00|29118.9|29078.9|29125.4|29085.4|29125.5|29085.5|29118.8|29078.8|0
1694753100000|2023-09-15 04:45:00|29122.2|29082.2|29125.4|29085.4|29125.5|29085.5|29118.9|29078.9|0
1694753400000|2023-09-15 04:50:00|29131.9|29091.9|29125.4|29085.4|29131.9|29091.9|29125.4|29085.4|0
1694753700000|2023-09-15 04:55:00|29126.2|29086.2|29109.6|29069.6|29126.2|29086.2|29109.6|29069.6|0
1694754000000|2023-09-15 05:00:00|29103.1|29063.1|29116|29076|29116|29076|29102.8|29062.8|0
1694754300000|2023-09-15 05:05:00|29115.9|29075.9|29109.5|29069.5|29119.4|29079.4|29109.4|29069.4|0
1694754600000|2023-09-15 05:10:00|29112.8|29072.8|29115.8|29075.8|29116.1|29076.1|29109.4|29069.4|0
1694754900000|2023-09-15 05:15:00|29115.7|29075.7|29109.2|29069.2|29122.3|29082.3|29109.2|29069.2|0
1694755200000|2023-09-15 05:20:00|29102.7|29062.7|29102.7|29062.7|29109.4|29069.4|29096.2|29056.2|0
1694755500000|2023-09-15 05:25:00|29109.2|29069.2|29109.3|29069.3|29109.3|29069.3|29096.2|29056.2|0
1694755800000|2023-09-15 05:30:00|29109.4|29069.4|29102.6|29062.6|29115.8|29075.8|29102.6|29062.6|0
1694756100000|2023-09-15 05:35:00|29102.5|29062.5|29082.9|29042.9|29102.5|29062.5|29082.9|29042.9|0
1694756400000|2023-09-15 05:40:00|29083|29043|29089.6|29049.6|29096.2|29056.2|29082.9|29042.9|0
1694756700000|2023-09-15 05:45:00|29083.1|29043.1|29076.5|29036.5|29083.1|29043.1|29070|29030|0
1694757000000|2023-09-15 05:50:00|29076.6|29036.6|29083.1|29043.1|29083.1|29043.1|29076.5|29036.5|0
1694757300000|2023-09-15 05:55:00|29083|29043|29079.7|29039.7|29102.7|29062.7|29079.7|29039.7|0
1694757600000|2023-09-15 06:00:00|29073.2|29033.2|29068.3|29053.3|29083.3|29068.3|29049.7|29009.7|97
1694757900000|2023-09-15 06:05:00|29070.8|29055.8|29070.8|29055.8|29075.8|29060.8|29048.3|29033.3|92
1694758200000|2023-09-15 06:10:00|29073.3|29058.3|29093.3|29078.3|29108.3|29093.3|29073.3|29058.3|71
1694758500000|2023-09-15 06:15:00|29090.8|29075.8|29108.3|29093.3|29118.3|29103.3|29090.8|29075.8|96
1694758800000|2023-09-15 06:20:00|29110.8|29095.8|29110.8|29095.8|29120.8|29105.8|29105.8|29090.8|83
1694759100000|2023-09-15 06:25:00|29108.3|29093.3|29103.3|29088.3|29113.3|29098.3|29103.3|29088.3|47
1694759400000|2023-09-15 06:30:00|29100.8|29085.8|29110.8|29095.8|29113.3|29098.3|29093.3|29078.3|26
1694759700000|2023-09-15 06:35:00|29108.3|29093.3|29113.3|29098.3|29118.3|29103.3|29103.3|29088.3|10
1694760000000|2023-09-15 06:40:00|29110.8|29095.8|29100.8|29085.8|29113.3|29098.3|29093.3|29078.3|48
1694760300000|2023-09-15 06:45:00|29098.3|29083.3|29085.8|29070.8|29098.3|29083.3|29080.8|29065.8|34
1694760600000|2023-09-15 06:50:00|29090.8|29075.8|29058.3|29043.3|29118.3|29103.3|29058.3|29043.3|261
1694760900000|2023-09-15 06:55:00|29060.8|29045.8|29043.3|29028.3|29085.8|29070.8|29005.8|28990.8|808
1694761200000|2023-09-15 07:00:00|29035.8|29020.8|29065.8|29050.8|29103.3|29088.3|29020.8|29005.8|1161
1694761500000|2023-09-15 07:05:00|29063.3|29048.3|29018.3|29003.3|29093.3|29078.3|29013.3|28998.3|592
1694761800000|2023-09-15 07:10:00|29020.8|29005.8|29053.3|29038.3|29073.3|29058.3|29018.3|29003.3|486
1694762100000|2023-09-15 07:15:00|29050.8|29035.8|29075.8|29060.8|29078.3|29063.3|29023.3|29008.3|382
1694762400000|2023-09-15 07:20:00|29073.3|29058.3|29025.8|29010.8|29075.8|29060.8|29005.8|28990.8|438
1694762700000|2023-09-15 07:25:00|29023.3|29008.3|28988.3|28973.3|29053.3|29038.3|28988.3|28973.3|379
1694763000000|2023-09-15 07:30:00|28985.8|28970.8|29038.3|29023.3|29053.3|29038.3|28963.3|28948.3|723
1694763300000|2023-09-15 07:35:00|29035.8|29020.8|29038.3|29023.3|29068.3|29053.3|29028.3|29013.3|340
1694763600000|2023-09-15 07:40:00|29036.9|29021.9|29069.4|29054.4|29086.9|29071.9|29031.9|29016.9|355
1694763900000|2023-09-15 07:45:00|29071.9|29056.9|29101.9|29086.9|29106.9|29091.9|29056.9|29041.9|244
1694764200000|2023-09-15 07:50:00|29106.9|29091.9|29056.9|29041.9|29106.9|29091.9|29046.9|29031.9|232
1694764500000|2023-09-15 07:55:00|29054.4|29039.4|29086.9|29071.9|29086.9|29071.9|29051.9|29036.9|131
1694764800000|2023-09-15 08:00:00|29091.9|29076.9|29056.9|29041.9|29091.9|29076.9|29044.4|29029.4|186
1694765100000|2023-09-15 08:05:00|29051.9|29036.9|29076.9|29061.9|29079.4|29064.4|29046.9|29031.9|228
1694765400000|2023-09-15 08:10:00|29074.4|29059.4|29046.9|29031.9|29081.9|29066.9|29036.9|29021.9|186
1694765700000|2023-09-15 08:15:00|29041.9|29026.9|29019.4|29004.4|29046.9|29031.9|29011.9|28996.9|165
1694766000000|2023-09-15 08:20:00|29016.9|29001.9|29031.9|29016.9|29054.4|29039.4|29016.9|29001.9|192
1694766300000|2023-09-15 08:25:00|29026.9|29011.9|29056.9|29041.9|29071.9|29056.9|29021.9|29006.9|216
1694766600000|2023-09-15 08:30:00|29059.4|29044.4|29081.9|29066.9|29086.9|29071.9|29041.9|29026.9|134
1694766900000|2023-09-15 08:35:00|29084.4|29069.4|29061.9|29046.9|29091.9|29076.9|29056.9|29041.9|123
1694767200000|2023-09-15 08:40:00|29059.4|29044.4|29091.9|29076.9|29091.9|29076.9|29051.9|29036.9|78
1694767500000|2023-09-15 08:45:00|29086.9|29071.9|29099.4|29084.4|29106.9|29091.9|29084.4|29069.4|100
1694767800000|2023-09-15 08:50:00|29096.9|29081.9|29094.4|29079.4|29111.9|29096.9|29091.9|29076.9|95
1694768100000|2023-09-15 08:55:00|29096.9|29081.9|29076.9|29061.9|29106.9|29091.9|29071.9|29056.9|82
1694768400000|2023-09-15 09:00:00|29074.4|29059.4|29041.9|29026.9|29081.9|29066.9|29029.4|29014.4|199
1694768700000|2023-09-15 09:05:00|29044.4|29029.4|29066.9|29051.9|29079.4|29064.4|29026.9|29011.9|137
1694769000000|2023-09-15 09:10:00|29071.9|29056.9|29049.4|29034.4|29079.4|29064.4|29046.9|29031.9|91
1694769300000|2023-09-15 09:15:00|29046.9|29031.9|29044.4|29029.4|29081.9|29066.9|29031.9|29016.9|111
1694769600000|2023-09-15 09:20:00|29046.9|29031.9|29034.4|29019.4|29051.9|29036.9|29026.9|29011.9|70
1694769900000|2023-09-15 09:25:00|29031.9|29016.9|29041.9|29026.9|29049.4|29034.4|29016.9|29001.9|147
1694770200000|2023-09-15 09:30:00|29039.4|29024.4|29056.9|29041.9|29056.9|29041.9|29026.9|29011.9|100
1694770500000|2023-09-15 09:35:00|29054.4|29039.4|29096.9|29081.9|29099.4|29084.4|29051.9|29036.9|183
1694770800000|2023-09-15 09:40:00|29101.9|29086.9|29081.9|29066.9|29101.9|29086.9|29066.9|29051.9|153
1694771100000|2023-09-15 09:45:00|29076.9|29061.9|29074.4|29059.4|29094.4|29079.4|29061.9|29046.9|125
1694771400000|2023-09-15 09:50:00|29076.9|29061.9|29091.9|29076.9|29091.9|29076.9|29054.4|29039.4|152
1694771700000|2023-09-15 09:55:00|29089.4|29074.4|29101.9|29086.9|29116.9|29101.9|29081.9|29066.9|197
1694772000000|2023-09-15 10:00:00|29096.9|29081.9|29076.9|29061.9|29106.9|29091.9|29076.9|29061.9|81
1694772300000|2023-09-15 10:05:00|29081.9|29066.9|29086.9|29071.9|29101.9|29086.9|29076.9|29061.9|58
1694772600000|2023-09-15 10:10:00|29089.4|29074.4|29076.9|29061.9|29096.9|29081.9|29071.9|29056.9|61
1694772900000|2023-09-15 10:15:00|29074.4|29059.4|29071.9|29056.9|29076.9|29061.9|29061.9|29046.9|46
1694773200000|2023-09-15 10:20:00|29069.4|29054.4|29084.4|29069.4|29084.4|29069.4|29066.9|29051.9|21
1694773500000|2023-09-15 10:25:00|29081.9|29066.9|29076.9|29061.9|29091.9|29076.9|29071.9|29056.9|38
1694773800000|2023-09-15 10:30:00|29071.9|29056.9|29081.9|29066.9|29084.4|29069.4|29064.4|29049.4|86
1694774100000|2023-09-15 10:35:00|29079.4|29064.4|29086.9|29071.9|29091.9|29076.9|29076.9|29061.9|40
1694774400000|2023-09-15 10:40:00|29089.4|29074.4|29089.4|29074.4|29094.4|29079.4|29081.9|29066.9|44
1694774700000|2023-09-15 10:45:00|29086.9|29071.9|29089.4|29074.4|29101.9|29086.9|29086.9|29071.9|95
1694775000000|2023-09-15 10:50:00|29091.9|29076.9|29086.9|29071.9|29094.4|29079.4|29081.9|29066.9|28
1694775300000|2023-09-15 10:55:00|29091.9|29076.9|29106.9|29091.9|29116.9|29101.9|29091.9|29076.9|69
1694775600000|2023-09-15 11:00:00|29091.9|29076.9|29111.9|29096.9|29116.9|29101.9|29091.9|29076.9|194
1694775900000|2023-09-15 11:05:00|29116.9|29101.9|29096.9|29081.9|29126.9|29111.9|29096.9|29081.9|91
1694776200000|2023-09-15 11:10:00|29099.4|29084.4|29074.4|29059.4|29111.9|29096.9|29074.4|29059.4|72
1694776500000|2023-09-15 11:15:00|29071.9|29056.9|29076.9|29061.9|29086.9|29071.9|29056.9|29041.9|126
1694776800000|2023-09-15 11:20:00|29081.9|29066.9|29106.9|29091.9|29106.9|29091.9|29081.9|29066.9|119
1694777100000|2023-09-15 11:25:00|29109.4|29094.4|29131.9|29116.9|29131.9|29116.9|29101.9|29086.9|176
1694777400000|2023-09-15 11:30:00|29126.9|29111.9|29136.9|29121.9|29136.9|29121.9|29121.9|29106.9|109
1694777700000|2023-09-15 11:35:00|29134.4|29119.4|29131.9|29116.9|29136.9|29121.9|29126.9|29111.9|14
1694778000000|2023-09-15 11:40:00|29131.6|29116.6|29126.6|29111.6|29136.6|29121.6|29121.6|29106.6|40
1694778300000|2023-09-15 11:45:00|29124.1|29109.1|29111.6|29096.6|29126.6|29111.6|29111.6|29096.6|50
1694778600000|2023-09-15 11:50:00|29106.6|29091.6|29096.6|29081.6|29114.1|29099.1|29091.6|29076.6|36
1694778900000|2023-09-15 11:55:00|29091.6|29076.6|29081.6|29066.6|29096.6|29081.6|29081.6|29066.6|82
1694779200000|2023-09-15 12:00:00|29086.6|29071.6|29086.6|29071.6|29086.6|29071.6|29066.6|29051.6|102
1694779500000|2023-09-15 12:05:00|29084.1|29069.1|29106.6|29091.6|29111.6|29096.6|29084.1|29069.1|59
1694779800000|2023-09-15 12:10:00|29101.6|29086.6|29076.6|29061.6|29111.6|29096.6|29076.6|29061.6|49
1694780100000|2023-09-15 12:15:00|29071.6|29056.6|29076.6|29061.6|29086.6|29071.6|29071.6|29056.6|38
1694780400000|2023-09-15 12:20:00|29079.1|29064.1|29034.1|29019.1|29081.6|29066.6|29031.6|29016.6|96
1694780700000|2023-09-15 12:25:00|29031.6|29016.6|29069.1|29054.1|29076.6|29061.6|29031.6|29016.6|151
1694781000000|2023-09-15 12:30:00|29066.6|29051.6|29041.6|29026.6|29069.1|29054.1|29039.1|29024.1|119
1694781300000|2023-09-15 12:35:00|29036.6|29021.6|29011.6|28996.6|29041.6|29026.6|29011.6|28996.6|90
1694781600000|2023-09-15 12:40:00|29014.1|28999.1|29026.6|29011.6|29041.6|29026.6|29011.6|28996.6|116
1694781900000|2023-09-15 12:45:00|29024.1|29009.1|29006.6|28991.6|29029.1|29014.1|28996.6|28981.6|112
1694782200000|2023-09-15 12:50:00|29011.6|28996.6|28991.6|28976.6|29011.6|28996.6|28976.6|28961.6|113
1694782500000|2023-09-15 12:55:00|28994.1|28979.1|28976.6|28961.6|28996.6|28981.6|28971.6|28956.6|112
1694782800000|2023-09-15 13:00:00|28974.1|28959.1|28969.1|28954.1|28996.6|28981.6|28966.6|28951.6|119
1694783100000|2023-09-15 13:05:00|28966.6|28951.6|28951.6|28936.6|28974.1|28959.1|28951.6|28936.6|157
1694783400000|2023-09-15 13:10:00|28954.1|28939.1|28929.1|28914.1|28956.6|28941.6|28914.1|28899.1|141
1694783700000|2023-09-15 13:15:00|28926.6|28911.6|28936.6|28921.6|28949.1|28934.1|28906.6|28891.6|179
1694784000000|2023-09-15 13:20:00|28931.6|28916.6|28906.6|28891.6|28931.6|28916.6|28906.6|28891.6|140
1694784300000|2023-09-15 13:25:00|28901.6|28886.6|28911.6|28896.6|28921.6|28906.6|28896.6|28881.6|123
1694784600000|2023-09-15 13:30:00|28906.6|28891.6|28951.6|28936.6|28956.6|28941.6|28901.6|28886.6|207
1694784900000|2023-09-15 13:35:00|28954.1|28939.1|28941.6|28926.6|28964.1|28949.1|28936.6|28921.6|166
1694785200000|2023-09-15 13:40:00|28944.1|28929.1|28951.6|28936.6|28956.6|28941.6|28936.6|28921.6|176
1694785500000|2023-09-15 13:45:00|28946.6|28931.6|28956.6|28941.6|28966.6|28951.6|28931.6|28916.6|159
1694785800000|2023-09-15 13:50:00|28959.1|28944.1|28964.1|28949.1|28966.6|28951.6|28941.6|28926.6|127
1694786100000|2023-09-15 13:55:00|28966.6|28951.6|28959.1|28944.1|28979.1|28964.1|28946.6|28931.6|133
1694786400000|2023-09-15 14:00:00|28969.1|28954.1|28971.6|28956.6|28981.6|28966.6|28961.6|28946.6|221
1694786700000|2023-09-15 14:05:00|28979.1|28964.1|28946.6|28931.6|28996.6|28981.6|28941.6|28926.6|197
1694787000000|2023-09-15 14:10:00|28944.1|28929.1|28931.6|28916.6|28959.1|28944.1|28921.6|28906.6|194
1694787300000|2023-09-15 14:15:00|28926.6|28911.6|28919.1|28904.1|28926.6|28911.6|28906.6|28891.6|255
1694787600000|2023-09-15 14:20:00|28916.6|28901.6|28926.6|28911.6|28936.6|28921.6|28906.6|28891.6|95
1694787900000|2023-09-15 14:25:00|28921.6|28906.6|28916.6|28901.6|28931.6|28916.6|28916.6|28901.6|143
1694788200000|2023-09-15 14:30:00|28919.1|28904.1|28896.6|28881.6|28919.1|28904.1|28894.1|28879.1|140
1694788500000|2023-09-15 14:35:00|28899.1|28884.1|28901.6|28886.6|28906.6|28891.6|28889.1|28874.1|113
1694788800000|2023-09-15 14:40:00|28899.1|28884.1|28879.1|28864.1|28904.1|28889.1|28874.1|28859.1|196
1694789100000|2023-09-15 14:45:00|28876.6|28861.6|28901.6|28886.6|28906.6|28891.6|28876.6|28861.6|146
1694789400000|2023-09-15 14:50:00|28899.1|28884.1|28874.1|28859.1|28906.6|28891.6|28871.6|28856.6|158
1694789700000|2023-09-15 14:55:00|28871.6|28856.6|28861.6|28846.6|28876.6|28861.6|28856.6|28841.6|112
1694790000000|2023-09-15 15:00:00|28859.1|28844.1|28861.6|28846.6|28866.6|28851.6|28856.6|28841.6|136
1694790300000|2023-09-15 15:05:00|28859.1|28844.1|28861.6|28846.6|28864.1|28849.1|28851.6|28836.6|126
1694790600000|2023-09-15 15:10:00|28864.1|28849.1|28866.6|28851.6|28876.6|28861.6|28861.6|28846.6|147
1694790900000|2023-09-15 15:15:00|28869.1|28854.1|28879.1|28864.1|28886.6|28871.6|28866.6|28851.6|175
1694791200000|2023-09-15 15:20:00|28881.6|28866.6|28881.6|28866.6|28881.6|28866.6|28871.6|28856.6|111
1694791500000|2023-09-15 15:25:00|28879.1|28864.1|28891.6|28876.6|28901.6|28886.6|28876.6|28861.6|374
1694791800000|2023-09-15 15:30:00|28854.5|28839.5|28869.5|28854.5|28879.5|28864.5|28849.5|28834.5|412
1694792100000|2023-09-15 15:35:00|28874.5|28859.5|28854.5|28839.5|28874.5|28859.5|28849.5|28834.5|186
1694792400000|2023-09-15 15:40:00|28857|28842|28884.5|28869.5|28894.5|28879.5|28857|28842|222
1694792700000|2023-09-15 15:45:00|28882|28867|28879.5|28864.5|28882|28867|28864.5|28849.5|47
1694793000000|2023-09-15 15:50:00|28882|28862|28872|28852|28882|28862|28872|28852|81
1694793300000|2023-09-15 15:55:00|28877|28857|28882|28857|28882|28862|28867|28847|43
1694793600000|2023-09-15 16:00:00|28877|28852|28872|28852|28882|28857|28872|28852|12
1694793900000|2023-09-15 16:05:00|28877|28857|28872|28852|28877|28857|28872|28852|12
1694794200000|2023-09-15 16:10:00|28867|28847|28862|28842|28867|28852|28862|28837|10
1694794500000|2023-09-15 16:15:00|28867|28837|28862|28842|28867|28842|28852|28832|37
1694794800000|2023-09-15 16:20:00|28857|28837|28862|28842|28867|28847|28857|28837|8
1694795100000|2023-09-15 16:25:00|28857|28837|28857|28837|28862|28842|28852|28832|16
1694795400000|2023-09-15 16:30:00|28852|28832|28867|28847|28867|28847|28852|28832|30
1694795700000|2023-09-15 16:35:00|28862|28842|28867|28847|28872|28847|28857|28837|16
1694796000000|2023-09-15 16:40:00|28862|28842|28867|28847|28872|28852|28862|28842|13
1694796300000|2023-09-15 16:45:00|28862|28842|28862|28842|28867|28847|28857|28837|15
1694796600000|2023-09-15 16:50:00|28867|28847|28867|28847|28867|28847|28867|28847|7
1694796900000|2023-09-15 16:55:00|28862|28842|28867|28847|28867|28847|28857|28837|11
1694797200000|2023-09-15 17:00:00|28862|28842|28852|28832|28862|28842|28852|28832|10
1694797500000|2023-09-15 17:05:00|28847|28827|28842|28822|28847|28827|28832|28812|22
1694797800000|2023-09-15 17:10:00|28837|28817|28827|28807|28842|28822|28822|28802|11
1694798100000|2023-09-15 17:15:00|28822|28802|28812|28792|28822|28807|28812|28792|12
1694798400000|2023-09-15 17:20:00|28817|28797|28812|28792|28817|28797|28802|28777|46
1694798700000|2023-09-15 17:25:00|28817|28797|28812|28792|28817|28797|28807|28787|35
1694799000000|2023-09-15 17:30:00|28807|28787|28817|28797|28822|28802|28797|28772|18
1694799300000|2023-09-15 17:35:00|28822|28792|28832|28812|28832|28812|28817|28792|27
1694799600000|2023-09-15 17:40:00|28837|28817|28842|28822|28847|28827|28827|28807|30
1694799900000|2023-09-15 17:45:00|28847|28827|28847|28827|28852|28827|28842|28817|13
1694800200000|2023-09-15 17:50:00|28842|28822|28847|28827|28852|28832|28842|28817|3
1694800500000|2023-09-15 17:55:00|28852|28832|28847|28827|28852|28832|28842|28822|7
1694800800000|2023-09-15 18:00:00|28842|28822|28837|28817|28842|28827|28832|28812|19
1694801100000|2023-09-15 18:05:00|28832|28812|28827|28807|28832|28812|28827|28807|6
1694801400000|2023-09-15 18:10:00|28822|28802|28812|28792|28832|28812|28812|28792|26
1694801700000|2023-09-15 18:15:00|28817|28797|28822|28802|28827|28807|28812|28792|21
1694802000000|2023-09-15 18:20:00|28827|28807|28817|28797|28827|28807|28817|28797|18
1694802300000|2023-09-15 18:25:00|28812|28792|28814.5|28799.5|28822|28802|28812|28792|13
1694802600000|2023-09-15 18:30:00|28809.5|28794.5|28819.5|28804.5|28822|28807|28809.5|28794.5|7
1694802900000|2023-09-15 18:35:00|28822|28807|28829.5|28814.5|28834.5|28819.5|28819.5|28804.5|8
1694803200000|2023-09-15 18:40:00|28827|28812|28834.5|28819.5|28834.5|28819.5|28824.5|28809.5|10
1694803500000|2023-09-15 18:45:00|28837|28822|28839.5|28824.5|28839.5|28824.5|28832|28817|10
1694803800000|2023-09-15 18:50:00|28837|28822|28829.5|28814.5|28839.5|28824.5|28819.5|28804.5|8
1694804100000|2023-09-15 18:55:00|28832|28817|28839.5|28824.5|28842|28827|28832|28817|4
1694804400000|2023-09-15 19:00:00|28834.5|28819.5|28829.5|28814.5|28839.5|28824.5|28824.5|28809.5|17
1694804700000|2023-09-15 19:05:00|28824.5|28809.5|28824.5|28809.5|28829.5|28814.5|28819.5|28804.5|6
1694805000000|2023-09-15 19:10:00|28827|28812|28827|28812|28829.5|28814.5|28822|28807|4
1694805300000|2023-09-15 19:15:00|28829.5|28814.5|28834.5|28819.5|28834.5|28819.5|28829.5|28814.5|4
1694805600000|2023-09-15 19:20:00|28829.5|28814.5|28822|28807|28829.5|28814.5|28819.5|28804.5|9
1694805900000|2023-09-15 19:25:00|28824.5|28809.5|28829.5|28814.5|28832|28817|28819.5|28804.5|5
1694806200000|2023-09-15 19:30:00|28827|28812|28814.5|28799.5|28834.5|28819.5|28814.5|28799.5|50
1694806500000|2023-09-15 19:35:00|28819.5|28804.5|28809.5|28794.5|28819.5|28804.5|28809.5|28794.5|45
1694806800000|2023-09-15 19:40:00|28812|28797|28802|28787|28814.5|28799.5|28802|28787|12
1694807100000|2023-09-15 19:45:00|28799.5|28784.5|28807|28792|28807|28792|28794.5|28779.5|16
1694807400000|2023-09-15 19:50:00|28804.5|28789.5|28819.5|28804.5|28822|28807|28802|28787|42
1694807700000|2023-09-15 19:55:00|28822|28807|28827|28812|28834.5|28819.5|28809.5|28794.5|49
1694808000000|2023-09-15 20:00:00|28823|28783|28817.7|28777.7|28843.8|28803.8|28816.4|28776.4|0
1694808300000|2023-09-15 20:05:00|28816.4|28776.4|28825.7|28785.7|28831.1|28791.1|28816.4|28776.4|0
1694808600000|2023-09-15 20:10:00|28825.8|28785.8|28848.5|28808.5|28851.8|28811.8|28825.8|28785.8|0
1694808900000|2023-09-15 20:15:00|28848.4|28808.4|28839.1|28799.1|28848.5|28808.5|28837.1|28797.1|0
1694809200000|2023-09-15 20:20:00|28839.8|28799.8|28839.1|28799.1|28841.8|28801.8|28833.8|28793.8|0
1694809500000|2023-09-15 20:25:00|28839.8|28799.8|28840.5|28800.5|28841.8|28801.8|28837.1|28797.1|0
1694809800000|2023-09-15 20:30:00|28841.8|28801.8|28847.1|28807.1|28847.1|28807.1|28840.5|28800.5|0
1694810100000|2023-09-15 20:35:00|28845.1|28805.1|28841.8|28801.8|28847.1|28807.1|28840.5|28800.5|0
1694810400000|2023-09-15 20:40:00|28841.9|28801.9|28845.1|28805.1|28845.1|28805.1|28841.8|28801.8|0
1694810700000|2023-09-15 20:45:00|28845.2|28805.2|28847.1|28807.1|28848.5|28808.5|28845.1|28805.1|0
1694811000000|2023-09-15 20:50:00|28845.1|28805.1|28837.1|28797.1|28847.1|28807.1|28833.8|28793.8|0
1694811300000|2023-09-15 20:55:00|28837.2|28797.2|28831.1|28791.1|28839.1|28799.1|28828.4|28788.4|0
1694988000000|2023-09-17 22:00:00|28859|28819|28871.7|28831.7|28871.7|28831.7|28859|28819|0
1694988300000|2023-09-17 22:05:00|28871.1|28831.1|28868.4|28828.4|28871.7|28831.7|28865.7|28825.7|0
1694988600000|2023-09-17 22:10:00|28869.7|28829.7|28867.1|28827.1|28870.4|28830.4|28867.1|28827.1|0
1694988900000|2023-09-17 22:15:00|28866.4|28826.4|28869.1|28829.1|28869.1|28829.1|28864.4|28824.4|0
1694989200000|2023-09-17 22:20:00|28867.1|28827.1|28864|28824|28867.1|28827.1|28857.9|28817.9|0
1694989500000|2023-09-17 22:25:00|28863.9|28823.9|28863.1|28823.1|28864|28824|28862.4|28822.4|0
1694989800000|2023-09-17 22:30:00|28863.8|28823.8|28867.1|28827.1|28867.1|28827.1|28862.4|28822.4|0
1694990100000|2023-09-17 22:35:00|28867|28827|28863.1|28823.1|28867.1|28827.1|28860.4|28820.4|0
1694990400000|2023-09-17 22:40:00|28863.8|28823.8|28867.1|28827.1|28868.4|28828.4|28862.4|28822.4|0
1694990700000|2023-09-17 22:45:00|28867.8|28827.8|28866.5|28826.5|28867.8|28827.8|28863.8|28823.8|0
1694991000000|2023-09-17 22:50:00|28867.1|28827.1|28868.4|28828.4|28868.4|28828.4|28867.1|28827.1|0
1694991300000|2023-09-17 22:55:00|28867.1|28827.1|28867.1|28827.1|28868.4|28828.4|28867.1|28827.1|0
1694991600000|2023-09-17 23:00:00|28866.9|28826.9|28862.2|28822.2|28866.9|28826.9|28862.2|28822.2|0
1694991900000|2023-09-17 23:05:00|28862.9|28822.9|28866.9|28826.9|28866.9|28826.9|28862.9|28822.9|0
1694992200000|2023-09-17 23:10:00|28866.8|28826.8|28865.6|28825.6|28866.9|28826.9|28865.6|28825.6|0
1694992500000|2023-09-17 23:15:00|28865.5|28825.5|28860.2|28820.2|28865.6|28825.6|28858.9|28818.9|0
1694992800000|2023-09-17 23:20:00|28861.5|28821.5|28862.2|28822.2|28863.6|28823.6|28858.9|28818.9|0
1694993100000|2023-09-17 23:25:00|28861.5|28821.5|28865.6|28825.6|28865.6|28825.6|28860.2|28820.2|0
1694993400000|2023-09-17 23:30:00|28866.9|28826.9|28866.9|28826.9|28868.2|28828.2|28863.6|28823.6|0
1694993700000|2023-09-17 23:35:00|28867|28827|28867.6|28827.6|28868.2|28828.2|28866.9|28826.9|0
1694994000000|2023-09-17 23:40:00|28867.5|28827.5|28870.2|28830.2|28870.2|28830.2|28865.6|28825.6|0
1694994300000|2023-09-17 23:45:00|28870.3|28830.3|28871.5|28831.5|28873.6|28833.6|28870.2|28830.2|0
1694994600000|2023-09-17 23:50:00|28870.2|28830.2|28878.3|28838.3|28879.6|28839.6|28868.2|28828.2|0
1694994900000|2023-09-17 23:55:00|28879|28839|28879.6|28839.6|28883|28843|28878.3|28838.3|0
1694995200000|2023-09-18 00:00:00|28878.3|28838.3|28886.3|28846.3|28886.3|28846.3|28878.3|28838.3|0
1694995500000|2023-09-18 00:05:00|28884.3|28844.3|28881.6|28841.6|28887.7|28847.7|28879.6|28839.6|0
1694995800000|2023-09-18 00:10:00|28875.1|28835.1|28892.6|28852.6|28892.6|28852.6|28873.1|28833.1|0
1694996100000|2023-09-18 00:15:00|28894.6|28854.6|28873.5|28833.5|28894.6|28854.6|28867|28827|0
1694996400000|2023-09-18 00:20:00|28867.1|28827.1|28860.4|28820.4|28873.6|28833.6|28860.4|28820.4|0
1694996700000|2023-09-18 00:25:00|28860.5|28820.5|28867|28827|28867.1|28827.1|28853.9|28813.9|0
1694997000000|2023-09-18 00:30:00|28867.1|28827.1|28873.7|28833.7|28880.1|28840.1|28867.1|28827.1|0
1694997300000|2023-09-18 00:35:00|28873.6|28833.6|28867.1|28827.1|28873.6|28833.6|28867.1|28827.1|0
1694997600000|2023-09-18 00:40:00|28867|28827|28873.7|28833.7|28873.8|28833.8|28860.5|28820.5|0
1694997900000|2023-09-18 00:45:00|28867.2|28827.2|28873.7|28833.7|28880.4|28840.4|28867.2|28827.2|0
1694998200000|2023-09-18 00:50:00|28877|28837|28873.7|28833.7|28880.3|28840.3|28873.7|28833.7|0
1694998500000|2023-09-18 00:55:00|28873.8|28833.8|28873.7|28833.7|28880.3|28840.3|28873.7|28833.7|0
1694998800000|2023-09-18 01:00:00|28873.8|28833.8|28880.3|28840.3|28880.3|28840.3|28873.7|28833.7|0
1694999100000|2023-09-18 01:05:00|28880.2|28840.2|28880.2|28840.2|28886.8|28846.8|28880.2|28840.2|0
1694999400000|2023-09-18 01:10:00|28880.1|28840.1|28880.2|28840.2|28880.2|28840.2|28873.6|28833.6|0
1694999700000|2023-09-18 01:15:00|28880.1|28840.1|28860.6|28820.6|28880.2|28840.2|28860.5|28820.5|0
1695000000000|2023-09-18 01:20:00|28860.7|28820.7|28870.3|28830.3|28873.7|28833.7|28853.9|28813.9|0
1695000300000|2023-09-18 01:25:00|28867.1|28827.1|28860.6|28820.6|28867.1|28827.1|28860.5|28820.5|0
1695000600000|2023-09-18 01:30:00|28867.1|28827.1|28847.5|28807.5|28867.2|28827.2|28847.3|28807.3|0
1695000900000|2023-09-18 01:35:00|28847.4|28807.4|28860.7|28820.7|28860.8|28820.8|28834.3|28794.3|0
1695001200000|2023-09-18 01:40:00|28860.8|28820.8|28860.6|28820.6|28867.3|28827.3|28847.5|28807.5|0
1695001500000|2023-09-18 01:45:00|28857.4|28817.4|28860.6|28820.6|28867.2|28827.2|28854|28814|0
1695001800000|2023-09-18 01:50:00|28860.5|28820.5|28854|28814|28860.6|28820.6|28853.9|28813.9|0
1695002100000|2023-09-18 01:55:00|28853.9|28813.9|28847.5|28807.5|28854|28814|28834.3|28794.3|0
1695002400000|2023-09-18 02:00:00|28854|28814|28854.1|28814.1|28860.7|28820.7|28854|28814|0
1695002700000|2023-09-18 02:05:00|28854.2|28814.2|28867.3|28827.3|28867.3|28827.3|28854.1|28814.1|0
1695003000000|2023-09-18 02:10:00|28867.2|28827.2|28860.7|28820.7|28867.3|28827.3|28860.6|28820.6|0
1695003300000|2023-09-18 02:15:00|28860.8|28820.8|28854.1|28814.1|28873.7|28833.7|28854.1|28814.1|0
1695003600000|2023-09-18 02:20:00|28854.2|28814.2|28867.2|28827.2|28867.3|28827.3|28854|28814|0
1695003900000|2023-09-18 02:25:00|28867.3|28827.3|28867.2|28827.2|28867.3|28827.3|28860.7|28820.7|0
1695004200000|2023-09-18 02:30:00|28864|28824|28860.6|28820.6|28867.3|28827.3|28854.1|28814.1|0
1695004500000|2023-09-18 02:35:00|28860.7|28820.7|28873.8|28833.8|28873.8|28833.8|28860.6|28820.6|0
1695004800000|2023-09-18 02:40:00|28873.7|28833.7|28847.6|28807.6|28873.8|28833.8|28841|28801|0
1695005100000|2023-09-18 02:45:00|28847.5|28807.5|28860.6|28820.6|28860.6|28820.6|28847.5|28807.5|0
1695005400000|2023-09-18 02:50:00|28860.7|28820.7|28854.1|28814.1|28860.7|28820.7|28854|28814|0
1695005700000|2023-09-18 02:55:00|28854|28814|28854.1|28814.1|28854.2|28814.2|28854|28814|0
1695006000000|2023-09-18 03:00:00|28854.2|28814.2|28854.3|28814.3|28860.7|28820.7|28854.1|28814.1|0
1695006300000|2023-09-18 03:05:00|28847.8|28807.8|28854.1|28814.1|28854.3|28814.3|28847.7|28807.7|0
1695006600000|2023-09-18 03:10:00|28854.2|28814.2|28867.3|28827.3|28867.4|28827.4|28854.1|28814.1|0
1695006900000|2023-09-18 03:15:00|28873.8|28833.8|28873.8|28833.8|28873.8|28833.8|28873.7|28833.7|0
1695007200000|2023-09-18 03:20:00|28873.7|28833.7|28873.7|28833.7|28873.8|28833.8|28873.7|28833.7|0
1695007500000|2023-09-18 03:25:00|28867.3|28827.3|28860.7|28820.7|28867.3|28827.3|28860.7|28820.7|0
1695007800000|2023-09-18 03:30:00|28854.2|28814.2|28860.6|28820.6|28860.7|28820.7|28847.6|28807.6|0
1695008100000|2023-09-18 03:35:00|28860.7|28820.7|28854.3|28814.3|28867.3|28827.3|28854.2|28814.2|0
1695008400000|2023-09-18 03:40:00|28860.7|28820.7|28867.3|28827.3|28867.4|28827.4|28860.7|28820.7|0
1695009000000|2023-09-18 03:50:00|28867.4|28827.4|28867.4|28827.4|28873.9|28833.9|28867.3|28827.3|0
1695009600000|2023-09-18 04:00:00|28867.3|28827.3|28873.9|28833.9|28873.9|28833.9|28867.3|28827.3|0
1695009900000|2023-09-18 04:05:00|28873.8|28833.8|28874|28834|28874|28834|28873.8|28833.8|0
1695010200000|2023-09-18 04:10:00|28873.9|28833.9|28874|28834|28874|28834|28873.9|28833.9|0
1695010500000|2023-09-18 04:15:00|28873.9|28833.9|28886.9|28846.9|28886.9|28846.9|28873.9|28833.9|0
1695010800000|2023-09-18 04:20:00|28887|28847|28873.9|28833.9|28887|28847|28873.9|28833.9|0
1695011100000|2023-09-18 04:25:00|28867.4|28827.4|28873.9|28833.9|28874|28834|28867.3|28827.3|0
1695011400000|2023-09-18 04:30:00|28874|28834|28880.4|28840.4|28880.5|28840.5|28873.8|28833.8|0
1695011700000|2023-09-18 04:35:00|28880.3|28840.3|28880.3|28840.3|28880.3|28840.3|28873.8|28833.8|0
1695012000000|2023-09-18 04:40:00|28880.2|28840.2|28873.7|28833.7|28880.2|28840.2|28873.7|28833.7|0
1695012300000|2023-09-18 04:45:00|28873.8|28833.8|28873.7|28833.7|28873.8|28833.8|28873.7|28833.7|0
1695012600000|2023-09-18 04:50:00|28873.8|28833.8|28880.3|28840.3|28886.8|28846.8|28873.8|28833.8|0
1695012900000|2023-09-18 04:55:00|28880.2|28840.2|28867.3|28827.3|28880.3|28840.3|28867.3|28827.3|0
1695013200000|2023-09-18 05:00:00|28873.7|28833.7|28880.3|28840.3|28880.4|28840.4|28867.2|28827.2|0
1695013500000|2023-09-18 05:05:00|28880.4|28840.4|28880.4|28840.4|28880.4|28840.4|28880.3|28840.3|0
1695013800000|2023-09-18 05:10:00|28880.3|28840.3|28873.7|28833.7|28880.4|28840.4|28873.7|28833.7|0
1695014100000|2023-09-18 05:15:00|28873.8|28833.8|28867.4|28827.4|28873.8|28833.8|28867.3|28827.3|0
1695014400000|2023-09-18 05:20:00|28867.3|28827.3|28867.3|28827.3|28867.3|28827.3|28860.8|28820.8|0
1695014700000|2023-09-18 05:25:00|28860.8|28820.8|28860.7|28820.7|28867.2|28827.2|28860.7|28820.7|0
1695015000000|2023-09-18 05:30:00|28867.2|28827.2|28880.3|28840.3|28880.4|28840.4|28867.2|28827.2|0
1695015300000|2023-09-18 05:35:00|28880.4|28840.4|28880.4|28840.4|28880.4|28840.4|28873.8|28833.8|0
1695015600000|2023-09-18 05:40:00|28873.9|28833.9|28847.6|28807.6|28873.9|28833.9|28847.6|28807.6|0
1695015900000|2023-09-18 05:45:00|28847.5|28807.5|28854.1|28814.1|28854.2|28814.2|28841|28801|0
1695016200000|2023-09-18 05:50:00|28854.2|28814.2|28854.2|28814.2|28860.7|28820.7|28847.6|28807.6|0
1695016500000|2023-09-18 05:55:00|28854.1|28814.1|28828.2|28788.2|28854.2|28814.2|28828.2|28788.2|0
1695016800000|2023-09-18 06:00:00|28834.7|28794.7|28793.6|28778.6|28841.2|28806.1|28788.6|28773.6|53
1695017100000|2023-09-18 06:05:00|28791.1|28776.1|28808.6|28793.6|28811.1|28796.1|28788.6|28773.6|61
1695017400000|2023-09-18 06:10:00|28811.1|28796.1|28836.1|28821.1|28843.6|28828.6|28811.1|28796.1|39
1695017700000|2023-09-18 06:15:00|28838.6|28823.6|28831.1|28816.1|28841.1|28826.1|28831.1|28816.1|11
1695018000000|2023-09-18 06:20:00|28833.6|28818.6|28838.6|28823.6|28851.1|28836.1|28823.6|28808.6|42
1695018300000|2023-09-18 06:25:00|28841.1|28826.1|28838.6|28823.6|28843.6|28828.6|28836.1|28821.1|20
1695018600000|2023-09-18 06:30:00|28836.1|28821.1|28801.1|28786.1|28836.1|28821.1|28796.1|28781.1|33
1695018900000|2023-09-18 06:35:00|28798.6|28783.6|28801.1|28786.1|28801.1|28786.1|28791.1|28776.1|18
1695019200000|2023-09-18 06:40:00|28798.6|28783.6|28803.6|28788.6|28806.1|28791.1|28791.1|28776.1|27
1695019500000|2023-09-18 06:45:00|28801.1|28786.1|28798.6|28783.6|28808.6|28793.6|28796.1|28781.1|28
1695019800000|2023-09-18 06:50:00|28796.1|28781.1|28818.6|28803.6|28818.6|28803.6|28796.1|28781.1|14
1695020100000|2023-09-18 06:55:00|28816.1|28801.1|28838.6|28823.6|28841.1|28826.1|28811.1|28796.1|26
1695020400000|2023-09-18 07:00:00|28836.1|28821.1|28882.8|28867.8|28902.8|28887.8|28836.1|28821.1|620
1695020700000|2023-09-18 07:05:00|28887.8|28872.8|28817.8|28802.8|28900.3|28885.3|28817.8|28802.8|436
1695021000000|2023-09-18 07:10:00|28812.8|28797.8|28817.8|28802.8|28837.8|28822.8|28802.8|28787.8|259
1695021300000|2023-09-18 07:15:00|28807.8|28792.8|28800.3|28785.3|28810.3|28795.3|28757.8|28742.8|308
1695021600000|2023-09-18 07:20:00|28802.8|28787.8|28852.4|28837.4|28857.4|28842.4|28782.4|28767.4|284
1695021900000|2023-09-18 07:25:00|28854.9|28839.9|28822.4|28807.4|28862.4|28847.4|28777.4|28762.4|240
1695022200000|2023-09-18 07:30:00|28824.9|28809.9|28902.4|28887.4|28917.4|28902.4|28824.9|28809.9|404
1695022500000|2023-09-18 07:35:00|28907.4|28892.4|28887.4|28872.4|28909.9|28894.9|28877.4|28862.4|235
1695022800000|2023-09-18 07:40:00|28884.3|28869.3|28864.3|28849.3|28894.3|28879.3|28849.3|28834.3|192
1695023100000|2023-09-18 07:45:00|28866.8|28851.8|28909.3|28894.3|28919.3|28904.3|28859.3|28844.3|156
1695023400000|2023-09-18 07:50:00|28914.3|28899.3|28866.8|28851.8|28924.3|28909.3|28854.3|28839.3|127
1695023700000|2023-09-18 07:55:00|28864.3|28849.3|28894.3|28879.3|28909.3|28894.3|28844.3|28829.3|195
1695024000000|2023-09-18 08:00:00|28899.3|28884.3|28874.3|28859.3|28904.3|28889.3|28874.3|28859.3|116
1695024300000|2023-09-18 08:05:00|28879.3|28864.3|28864.3|28849.3|28879.3|28864.3|28856.8|28841.8|70
1695024600000|2023-09-18 08:10:00|28859.3|28844.3|28859.3|28844.3|28874.3|28859.3|28844.3|28829.3|104
1695024900000|2023-09-18 08:15:00|28854.3|28839.3|28836.8|28821.8|28866.8|28851.8|28834.3|28819.3|88
1695025200000|2023-09-18 08:20:00|28834.3|28819.3|28831.8|28816.8|28844.3|28829.3|28824.3|28809.3|122
1695025500000|2023-09-18 08:25:00|28829.3|28814.3|28804.3|28789.3|28844.3|28829.3|28804.3|28789.3|128
1695025800000|2023-09-18 08:30:00|28809.3|28794.3|28821.8|28806.8|28844.3|28829.3|28804.3|28789.3|74
1695026100000|2023-09-18 08:35:00|28819.3|28804.3|28839.3|28824.3|28839.3|28824.3|28809.3|28794.3|58
1695026400000|2023-09-18 08:40:00|28836.8|28821.8|28829.3|28814.3|28849.3|28834.3|28819.3|28804.3|76
1695026700000|2023-09-18 08:45:00|28831.8|28816.8|28809.3|28794.3|28834.3|28819.3|28809.3|28794.3|79
1695027000000|2023-09-18 08:50:00|28811.8|28796.8|28799.3|28784.3|28824.3|28809.3|28794.3|28779.3|139
1695027300000|2023-09-18 08:55:00|28794.3|28779.3|28774.3|28759.3|28799.3|28784.3|28771.8|28756.8|124
1695027600000|2023-09-18 09:00:00|28776.8|28761.8|28756.8|28741.8|28789.3|28774.3|28754.3|28739.3|193
1695027900000|2023-09-18 09:05:00|28754.3|28739.3|28804.3|28789.3|28806.8|28791.8|28751.8|28736.8|109
1695028200000|2023-09-18 09:10:00|28801.8|28786.8|28774.3|28759.3|28804.3|28789.3|28769.3|28754.3|81
1695028500000|2023-09-18 09:15:00|28771.8|28756.8|28764.3|28749.3|28779.3|28764.3|28759.3|28744.3|71
1695028800000|2023-09-18 09:20:00|28759.3|28744.3|28719.3|28704.3|28759.3|28744.3|28709.3|28694.3|251
1695029100000|2023-09-18 09:25:00|28716.8|28701.8|28719.3|28704.3|28726.8|28711.8|28704.3|28689.3|149
1695029400000|2023-09-18 09:30:00|28716.8|28701.8|28729.3|28714.3|28741.8|28726.8|28699.3|28684.3|77
1695029700000|2023-09-18 09:35:00|28726.8|28711.8|28709.3|28694.3|28729.3|28714.3|28689.3|28674.3|190
1695030000000|2023-09-18 09:40:00|28706.8|28691.8|28714.3|28699.3|28731.8|28716.8|28706.8|28691.8|46
1695030300000|2023-09-18 09:45:00|28709.3|28694.3|28749.3|28734.3|28751.8|28736.8|28709.3|28694.3|142
1695030600000|2023-09-18 09:50:00|28746.8|28731.8|28721.8|28706.8|28746.8|28731.8|28709.3|28694.3|90
1695030900000|2023-09-18 09:55:00|28719.3|28704.3|28724.3|28709.3|28729.3|28714.3|28714.3|28699.3|48
1695031200000|2023-09-18 10:00:00|28719.3|28704.3|28719.3|28704.3|28744.3|28729.3|28714.3|28699.3|53
1695031500000|2023-09-18 10:05:00|28716.8|28701.8|28706.8|28691.8|28729.3|28714.3|28699.3|28684.3|158
1695031800000|2023-09-18 10:10:00|28704.3|28689.3|28689.3|28674.3|28714.3|28699.3|28684.3|28669.3|78
1695032100000|2023-09-18 10:15:00|28686.8|28671.8|28714.3|28699.3|28714.3|28699.3|28679.3|28664.3|61
1695032400000|2023-09-18 10:20:00|28711.8|28696.8|28724.3|28709.3|28734.3|28719.3|28709.3|28694.3|56
1695032700000|2023-09-18 10:25:00|28726.8|28711.8|28704.3|28689.3|28726.8|28711.8|28701.8|28686.8|36
1695033000000|2023-09-18 10:30:00|28701.8|28686.8|28729.3|28714.3|28734.3|28719.3|28694.3|28679.3|52
1695033300000|2023-09-18 10:35:00|28726.8|28711.8|28709.3|28694.3|28729.3|28714.3|28699.3|28684.3|41
1695033600000|2023-09-18 10:40:00|28706.8|28691.8|28694.3|28679.3|28709.3|28694.3|28689.3|28674.3|20
1695033900000|2023-09-18 10:45:00|28699.3|28684.3|28714.3|28699.3|28719.3|28704.3|28691.8|28676.8|50
1695034200000|2023-09-18 10:50:00|28711.8|28696.8|28729.3|28714.3|28736.8|28721.8|28711.8|28696.8|33
1695034500000|2023-09-18 10:55:00|28726.8|28711.8|28734.3|28719.3|28736.8|28721.8|28714.3|28699.3|40
1695034800000|2023-09-18 11:00:00|28731.8|28716.8|28714.3|28699.3|28739.3|28724.3|28709.3|28694.3|34
1695035100000|2023-09-18 11:05:00|28709.3|28694.3|28676.8|28661.8|28709.3|28694.3|28674.3|28659.3|65
1695035400000|2023-09-18 11:10:00|28679.3|28664.3|28671.8|28656.8|28689.3|28674.3|28669.3|28654.3|56
1695035700000|2023-09-18 11:15:00|28669.3|28654.3|28694.3|28679.3|28694.3|28679.3|28666.8|28651.8|85
1695036000000|2023-09-18 11:20:00|28689.3|28674.3|28656.8|28641.8|28691.8|28676.8|28654.3|28639.3|65
1695036300000|2023-09-18 11:25:00|28654.3|28639.3|28664.3|28649.3|28674.3|28659.3|28654.3|28639.3|54
1695036600000|2023-09-18 11:30:00|28666.8|28651.8|28644.3|28629.3|28666.8|28651.8|28639.3|28624.3|143
1695036900000|2023-09-18 11:35:00|28654.3|28639.3|28631.8|28616.8|28654.3|28639.3|28629.3|28614.3|220
1695037200000|2023-09-18 11:40:00|28637.5|28622.5|28607.5|28592.5|28637.5|28622.5|28605|28590|202
1695037500000|2023-09-18 11:45:00|28605|28590|28595|28580|28610|28595|28595|28580|157
1695037800000|2023-09-18 11:50:00|28592.5|28577.5|28590|28575|28610|28595|28580|28565|109
1695038100000|2023-09-18 11:55:00|28595|28580|28595|28580|28600|28585|28580|28565|118
1695038400000|2023-09-18 12:00:00|28590|28575|28632.5|28617.5|28650|28635|28585|28570|107
1695038700000|2023-09-18 12:05:00|28630|28615|28625|28610|28640|28625|28605|28590|113
1695039000000|2023-09-18 12:10:00|28622.5|28607.5|28625|28610|28635|28620|28610|28595|38
1695039300000|2023-09-18 12:15:00|28622.5|28607.5|28655|28640|28660|28645|28622.5|28607.5|64
1695039600000|2023-09-18 12:20:00|28652.5|28637.5|28660|28645|28675|28660|28650|28635|96
1695039900000|2023-09-18 12:25:00|28657.5|28642.5|28650|28635|28670|28655|28650|28635|38
1695040200000|2023-09-18 12:30:00|28652.5|28637.5|28650|28635|28655|28640|28640|28625|50
1695040500000|2023-09-18 12:35:00|28645|28630|28630|28615|28655|28640|28630|28615|42
1695040800000|2023-09-18 12:40:00|28635|28620|28620|28605|28640|28625|28610|28595|61
1695041100000|2023-09-18 12:45:00|28617.5|28602.5|28650|28635|28650|28635|28615|28600|71
1695041400000|2023-09-18 12:50:00|28647.5|28632.5|28622.5|28607.5|28655|28640|28620|28605|62
1695041700000|2023-09-18 12:55:00|28620|28605|28660|28645|28665|28650|28620|28605|66
1695042000000|2023-09-18 13:00:00|28665|28650|28650|28635|28670|28655|28645|28630|73
1695042300000|2023-09-18 13:05:00|28655|28640|28642.5|28627.5|28655|28640|28635|28620|92
1695042600000|2023-09-18 13:10:00|28645|28630|28670|28655|28675|28660|28642.5|28627.5|91
1695042900000|2023-09-18 13:15:00|28672.5|28657.5|28680|28665|28700|28685|28672.5|28657.5|73
1695043200000|2023-09-18 13:20:00|28677.5|28662.5|28665|28650|28685|28670|28665|28650|66
1695043500000|2023-09-18 13:25:00|28667.5|28652.5|28650|28635|28670|28655|28645|28630|56
1695043800000|2023-09-18 13:30:00|28647.5|28632.5|28670|28655|28670|28655|28625|28610|219
1695044100000|2023-09-18 13:35:00|28667.5|28652.5|28595|28580|28670|28655|28595|28580|261
1695044400000|2023-09-18 13:40:00|28592.5|28577.5|28557.5|28542.5|28610|28595|28540|28525|324
1695044700000|2023-09-18 13:45:00|28560|28545|28525|28510|28570|28555|28515|28500|360
1695045000000|2023-09-18 13:50:00|28527.5|28512.5|28562.5|28547.5|28570|28555|28515|28500|226
1695045300000|2023-09-18 13:55:00|28560|28545|28550|28535|28560|28545|28515|28500|256
1695045600000|2023-09-18 14:00:00|28552.5|28537.5|28570|28555|28592.5|28577.5|28547.5|28532.5|164
1695045900000|2023-09-18 14:05:00|28565|28550|28562.5|28547.5|28580|28565|28545|28530|106
1695046200000|2023-09-18 14:10:00|28567.7|28552.7|28567.7|28552.7|28585.2|28570.2|28555.2|28540.2|189
1695046500000|2023-09-18 14:15:00|28570.2|28555.2|28600.2|28585.2|28600.2|28585.2|28560.2|28545.2|116
1695046800000|2023-09-18 14:20:00|28597.7|28582.7|28590.2|28575.2|28605.2|28590.2|28580.2|28565.2|160
1695047100000|2023-09-18 14:25:00|28592.7|28577.7|28535.2|28520.2|28602.7|28587.7|28515.2|28500.2|341
1695047400000|2023-09-18 14:30:00|28540.2|28525.2|28595.2|28580.2|28597.7|28582.7|28535.2|28520.2|236
1695047700000|2023-09-18 14:35:00|28597.7|28582.7|28557.7|28542.7|28610.2|28595.2|28552.7|28537.7|156
1695048000000|2023-09-18 14:40:00|28560.2|28545.2|28557.7|28542.7|28565.2|28550.2|28535.2|28520.2|156
1695048300000|2023-09-18 14:45:00|28555.2|28540.2|28547.7|28532.7|28562.7|28547.7|28540.2|28525.2|93
1695048600000|2023-09-18 14:50:00|28545.2|28530.2|28525.2|28510.2|28550.2|28535.2|28505.2|28490.2|194
1695048900000|2023-09-18 14:55:00|28522.7|28507.7|28545.2|28530.2|28545.2|28530.2|28522.7|28507.7|114
1695049200000|2023-09-18 15:00:00|28540.2|28525.2|28545.2|28530.2|28545.2|28530.2|28530.2|28515.2|125
1695049500000|2023-09-18 15:05:00|28542.7|28527.7|28520.2|28505.2|28545.2|28530.2|28517.7|28502.7|145
1695049800000|2023-09-18 15:10:00|28522.7|28507.7|28505.2|28490.2|28525.2|28510.2|28497.7|28482.7|179
1695050100000|2023-09-18 15:15:00|28507.7|28492.7|28535.2|28520.2|28535.2|28520.2|28495.2|28480.2|225
1695050400000|2023-09-18 15:20:00|28532.7|28517.7|28540.2|28525.2|28542.7|28527.7|28525.2|28510.2|219
1695050700000|2023-09-18 15:25:00|28535.2|28520.2|28540.2|28525.2|28545.2|28530.2|28525.2|28510.2|272
1695051000000|2023-09-18 15:30:00|28535.2|28520.2|28585.2|28570.2|28585.2|28570.2|28535.2|28520.2|495
1695051300000|2023-09-18 15:35:00|28582.7|28567.7|28570.2|28555.2|28585.2|28570.2|28557.7|28542.7|276
1695051600000|2023-09-18 15:40:00|28572.7|28557.7|28580.2|28565.2|28590.2|28575.2|28567.7|28552.7|101
1695051900000|2023-09-18 15:45:00|28582.7|28567.7|28575.2|28560.2|28590.2|28575.2|28575.2|28560.2|47
1695052200000|2023-09-18 15:50:00|28577.7|28557.7|28587.7|28562.7|28587.7|28567.7|28577.7|28557.7|53
1695052500000|2023-09-18 15:55:00|28592.7|28567.7|28592.7|28572.7|28597.7|28577.7|28582.7|28562.7|61
1695052800000|2023-09-18 16:00:00|28597.7|28577.7|28602.7|28582.7|28602.7|28582.7|28587.7|28567.7|71
1695053100000|2023-09-18 16:05:00|28597.7|28577.7|28587.7|28567.7|28602.7|28582.7|28587.7|28567.7|47
1695053400000|2023-09-18 16:10:00|28582.7|28562.7|28582.7|28562.7|28582.7|28562.7|28577.7|28557.7|20
1695053700000|2023-09-18 16:15:00|28587.7|28557.7|28587.7|28567.7|28587.7|28567.7|28577.7|28557.7|28
1695054000000|2023-09-18 16:20:00|28582.7|28562.7|28582.7|28562.7|28587.7|28567.7|28577.7|28557.7|23
1695054300000|2023-09-18 16:25:00|28587.7|28567.7|28587.7|28567.7|28592.7|28572.7|28582.7|28562.7|17
1695054600000|2023-09-18 16:30:00|28592.7|28572.7|28587.7|28567.7|28592.7|28572.7|28587.7|28567.7|22
1695054900000|2023-09-18 16:35:00|28592.7|28572.7|28582.7|28562.7|28592.7|28572.7|28582.7|28562.7|19
1695055200000|2023-09-18 16:40:00|28587.7|28567.7|28577.7|28552.7|28592.7|28567.7|28572.7|28552.7|45
1695055500000|2023-09-18 16:45:00|28582.7|28557.7|28582.7|28557.7|28582.7|28562.7|28577.7|28557.7|9
1695055800000|2023-09-18 16:50:00|28577.7|28552.7|28577.7|28557.7|28577.7|28557.7|28572.7|28552.7|51
1695056100000|2023-09-18 16:55:00|28572.7|28552.7|28567.7|28547.7|28572.7|28557.7|28567.7|28547.7|20
1695056400000|2023-09-18 17:00:00|28562.7|28542.7|28577.7|28552.7|28577.7|28557.7|28562.7|28542.7|90
1695056700000|2023-09-18 17:05:00|28572.7|28557.7|28572.7|28547.7|28577.7|28557.7|28567.7|28547.7|17
1695057000000|2023-09-18 17:10:00|28577.7|28552.7|28562.7|28542.7|28577.7|28557.7|28562.7|28542.7|32
1695057300000|2023-09-18 17:15:00|28567.7|28547.7|28557.7|28537.7|28567.7|28547.7|28557.7|28532.7|22
1695057600000|2023-09-18 17:20:00|28562.7|28542.7|28562.7|28547.7|28567.7|28547.7|28562.7|28537.7|9
1695057900000|2023-09-18 17:25:00|28567.7|28542.7|28557.7|28537.7|28572.7|28552.7|28557.7|28532.7|20
1695058200000|2023-09-18 17:30:00|28552.7|28532.7|28572.7|28552.7|28572.7|28552.7|28552.7|28532.7|44
1695058500000|2023-09-18 17:35:00|28567.7|28547.7|28562.7|28542.7|28567.7|28547.7|28562.7|28542.7|8
1695058800000|2023-09-18 17:40:00|28567.7|28547.7|28557.7|28537.7|28567.7|28547.7|28557.7|28532.7|19
1695059100000|2023-09-18 17:45:00|28552.7|28532.7|28557.7|28537.7|28557.7|28537.7|28552.7|28527.7|24
1695059400000|2023-09-18 17:50:00|28562.7|28542.7|28557.7|28537.7|28562.7|28542.7|28552.7|28532.7|22
1695059700000|2023-09-18 17:55:00|28562.7|28542.7|28552.7|28532.7|28562.7|28542.7|28552.7|28532.7|6
1695060000000|2023-09-18 18:00:00|28557.7|28537.7|28562.7|28537.7|28562.7|28537.7|28552.7|28532.7|12
1695060300000|2023-09-18 18:05:00|28557.7|28532.7|28552.7|28532.7|28557.7|28537.7|28552.7|28532.7|12
1695060600000|2023-09-18 18:10:00|28557.7|28537.7|28557.7|28537.7|28562.7|28537.7|28552.7|28532.7|11
1695060900000|2023-09-18 18:15:00|28562.7|28542.7|28552.7|28532.7|28562.7|28542.7|28552.7|28532.7|12
1695061200000|2023-09-18 18:20:00|28557.7|28537.7|28552.7|28532.7|28562.7|28537.7|28552.7|28532.7|9
1695061500000|2023-09-18 18:25:00|28557.7|28537.7|28555.2|28540.2|28562.7|28542.7|28552.7|28532.7|20
1695061800000|2023-09-18 18:30:00|28552.7|28537.7|28555.2|28540.2|28560.2|28545.2|28550.2|28535.2|10
1695062100000|2023-09-18 18:35:00|||||||||4
1695062400000|2023-09-18 18:40:00|28552.7|28537.7|28555.2|28540.2|28557.7|28542.7|28552.7|28537.7|5
1695062700000|2023-09-18 18:45:00|28550.2|28535.2|28550.2|28535.2|28550.2|28535.2|28550.2|28535.2|6
1695063000000|2023-09-18 18:50:00|28547.7|28532.7|28525.2|28510.2|28550.2|28535.2|28525.2|28510.2|41
1695063300000|2023-09-18 18:55:00|28522.7|28507.7|28530.2|28515.2|28532.7|28517.7|28520.2|28505.2|25
1695063600000|2023-09-18 19:00:00|28525.2|28510.2|28530.2|28515.2|28530.2|28515.2|28522.7|28507.7|26
1695063900000|2023-09-18 19:05:00|28527.7|28512.7|28532.7|28517.7|28535.2|28520.2|28525.2|28510.2|11
1695064200000|2023-09-18 19:10:00|28535.2|28520.2|28530.2|28515.2|28535.2|28520.2|28527.7|28512.7|5
1695064500000|2023-09-18 19:15:00|28532.7|28517.7|28530.2|28515.2|28535.2|28520.2|28530.2|28515.2|3
1695064800000|2023-09-18 19:20:00|28525.2|28510.2|28520.2|28505.2|28525.2|28510.2|28520.2|28505.2|13
1695065100000|2023-09-18 19:25:00|28522.7|28507.7|28530.2|28515.2|28530.2|28515.2|28520.2|28505.2|13
1695065400000|2023-09-18 19:30:00|28525.2|28510.2|28517.7|28502.7|28530.2|28515.2|28515.2|28500.2|71
1695065700000|2023-09-18 19:35:00|28515.2|28500.2|28515.2|28500.2|28520.2|28505.2|28512.7|28497.7|59
1695066000000|2023-09-18 19:40:00|28517.7|28502.7|28517.7|28502.7|28530.2|28515.2|28517.7|28502.7|14
1695066300000|2023-09-18 19:45:00|28515.2|28500.2|28525.2|28510.2|28535.2|28520.2|28515.2|28500.2|33
1695066600000|2023-09-18 19:50:00|28527.7|28512.7|28535.2|28520.2|28535.2|28520.2|28527.7|28512.7|16
1695066900000|2023-09-18 19:55:00|28537.7|28522.7|28540.2|28525.2|28542.7|28527.7|28535.2|28520.2|29
1695067200000|2023-09-18 20:00:00|28565.9|28525.9|28554.8|28514.8|28565.9|28525.9|28554.8|28514.8|0
1695067500000|2023-09-18 20:05:00|28556.1|28516.1|28562.8|28522.8|28562.8|28522.8|28556.1|28516.1|0
1695067800000|2023-09-18 20:10:00|28560.8|28520.8|28569.3|28529.3|28574|28534|28560.8|28520.8|0
1695068100000|2023-09-18 20:15:00|28569.2|28529.2|28565.9|28525.9|28569.3|28529.3|28565.9|28525.9|0
1695068400000|2023-09-18 20:20:00|28564.6|28524.6|28574|28534|28574|28534|28564.6|28524.6|0
1695068700000|2023-09-18 20:25:00|28573.9|28533.9|28572.6|28532.6|28573.9|28533.9|28571.3|28531.3|0
1695069000000|2023-09-18 20:30:00|28571.3|28531.3|28571.3|28531.3|28571.3|28531.3|28569.3|28529.3|0
1695069300000|2023-09-18 20:35:00|28571.2|28531.2|28568.6|28528.6|28571.3|28531.3|28568.6|28528.6|0
1695069600000|2023-09-18 20:40:00|28568.7|28528.7|28567.3|28527.3|28570.6|28530.6|28567.3|28527.3|0
1695069900000|2023-09-18 20:45:00|28568|28528|28567.3|28527.3|28568|28528|28564|28524|0
1695070200000|2023-09-18 20:50:00|28567.2|28527.2|28567.3|28527.3|28567.3|28527.3|28564.6|28524.6|0
1695070500000|2023-09-18 20:55:00|28567.2|28527.2|28563.3|28523.3|28568.6|28528.6|28563.3|28523.3|0
1695070800000|2023-09-18 21:00:00|28563.2|28523.2|28561.3|28521.3|28563.2|28523.2|28559.3|28519.3|0
1695071100000|2023-09-18 21:05:00|28561.2|28521.2|28560.6|28520.6|28561.2|28521.2|28558.6|28518.6|0
1695071400000|2023-09-18 21:10:00|28561.3|28521.3|28561.9|28521.9|28561.9|28521.9|28560.6|28520.6|0
1695071700000|2023-09-18 21:15:00|28561.3|28521.3|28561.9|28521.9|28561.9|28521.9|28561.3|28521.3|0
1695072000000|2023-09-18 21:20:00|28561.3|28521.3|28561.9|28521.9|28561.9|28521.9|28560.6|28520.6|0
1695072300000|2023-09-18 21:25:00|28562|28522|28558.6|28518.6|28562|28522|28558.6|28518.6|0
1695072600000|2023-09-18 21:30:00|28558.7|28518.7|28562.6|28522.6|28563.3|28523.3|28558.7|28518.7|0
1695072900000|2023-09-18 21:35:00|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|0
1695073500000|2023-09-18 21:45:00|28563.9|28523.9|28564.6|28524.6|28564.6|28524.6|28563.9|28523.9|0
1695073800000|2023-09-18 21:50:00|28563.3|28523.3|28563.9|28523.9|28563.9|28523.9|28563.3|28523.3|0
1695074100000|2023-09-18 21:55:00|28564|28524|28563.3|28523.3|28564.6|28524.6|28562.6|28522.6|0
1695074400000|2023-09-18 22:00:00|28563.5|28523.5|28572|28532|28572.7|28532.7|28563.5|28523.5|0
1695074700000|2023-09-18 22:05:00|28571.9|28531.9|28568.6|28528.6|28571.9|28531.9|28568.6|28528.6|0
1695075000000|2023-09-18 22:10:00|28568.7|28528.7|28575.3|28535.3|28576.7|28536.7|28568.6|28528.6|0
1695075300000|2023-09-18 22:15:00|28573.3|28533.3|28576|28536|28578|28538|28573.3|28533.3|0
1695075600000|2023-09-18 22:20:00|28575.3|28535.3|28578.9|28538.9|28580.2|28540.2|28575.3|28535.3|0
1695075900000|2023-09-18 22:25:00|28580.2|28540.2|28580.2|28540.2|28580.2|28540.2|28578.9|28538.9|0
1695076200000|2023-09-18 22:30:00|28578.9|28538.9|28577.5|28537.5|28578.9|28538.9|28575.5|28535.5|0
1695076500000|2023-09-18 22:35:00|28575.5|28535.5|28577.5|28537.5|28577.5|28537.5|28575.5|28535.5|0
1695076800000|2023-09-18 22:40:00|28575.5|28535.5|28575.5|28535.5|28577.5|28537.5|28575.5|28535.5|0
1695077100000|2023-09-18 22:45:00|28575.6|28535.6|28577.5|28537.5|28577.5|28537.5|28575.5|28535.5|0
1695077400000|2023-09-18 22:50:00|28575.5|28535.5|28575.5|28535.5|28577.5|28537.5|28574.2|28534.2|0
1695077700000|2023-09-18 22:55:00|28575.6|28535.6|28577.5|28537.5|28578.9|28538.9|28575.6|28535.6|0
1695078000000|2023-09-18 23:00:00|28575.5|28535.5|28578.9|28538.9|28580.2|28540.2|28575.5|28535.5|0
1695078300000|2023-09-18 23:05:00|28580.2|28540.2|28577.5|28537.5|28580.2|28540.2|28575.5|28535.5|0
1695078600000|2023-09-18 23:10:00|28577.6|28537.6|28575.5|28535.5|28578.9|28538.9|28575.5|28535.5|0
1695078900000|2023-09-18 23:15:00|28575.6|28535.6|28575.5|28535.5|28577.5|28537.5|28574.2|28534.2|0
1695079200000|2023-09-18 23:20:00|28575.6|28535.6|28577.5|28537.5|28577.5|28537.5|28575.5|28535.5|0
1695079500000|2023-09-18 23:25:00|28575.5|28535.5|28574.2|28534.2|28575.5|28535.5|28574.2|28534.2|0
1695079800000|2023-09-18 23:30:00|28575.5|28535.5|28570.8|28530.8|28575.5|28535.5|28570.2|28530.2|0
1695080100000|2023-09-18 23:35:00|28570.9|28530.9|28573.5|28533.5|28574.2|28534.2|28570.9|28530.9|0
1695080400000|2023-09-18 23:40:00|28572.8|28532.8|28574.2|28534.2|28575.5|28535.5|28572.8|28532.8|0
1695080700000|2023-09-18 23:45:00|28575.5|28535.5|28574.2|28534.2|28575.5|28535.5|28574.2|28534.2|0
1695081000000|2023-09-18 23:50:00|28574.1|28534.1|28572.8|28532.8|28574.2|28534.2|28570.8|28530.8|0
1695081300000|2023-09-18 23:55:00|28572.9|28532.9|28575.5|28535.5|28575.5|28535.5|28572.8|28532.8|0
1695081600000|2023-09-19 00:00:00|28574.2|28534.2|28582.2|28542.2|28585.5|28545.5|28574.2|28534.2|0
1695081900000|2023-09-19 00:05:00|28582.3|28542.3|28582.9|28542.9|28585.5|28545.5|28580.9|28540.9|0
1695082200000|2023-09-19 00:10:00|28584.2|28544.2|28589.4|28549.4|28592.7|28552.7|28582.9|28542.9|0
1695082500000|2023-09-19 00:15:00|28589.3|28549.3|28582.2|28542.2|28589.3|28549.3|28572.4|28532.4|0
1695082800000|2023-09-19 00:20:00|28582.3|28542.3|28562.7|28522.7|28588.8|28548.8|28562.7|28522.7|0
1695083100000|2023-09-19 00:25:00|28569.2|28529.2|28575.6|28535.6|28575.7|28535.7|28562.7|28522.7|0
1695083400000|2023-09-19 00:30:00|28575.7|28535.7|28582.1|28542.1|28582.2|28542.2|28575.6|28535.6|0
1695083700000|2023-09-19 00:35:00|28578.9|28538.9|28575.5|28535.5|28578.9|28538.9|28555.8|28515.8|0
1695084000000|2023-09-19 00:40:00|28582|28542|28568.9|28528.9|28582.1|28542.1|28568.9|28528.9|0
1695084300000|2023-09-19 00:45:00|28568.8|28528.8|28568.9|28528.9|28575.4|28535.4|28562.4|28522.4|0
1695084600000|2023-09-19 00:50:00|28572.1|28532.1|28581.9|28541.9|28594.9|28554.9|28568.9|28528.9|0
1695084900000|2023-09-19 00:55:00|28581.8|28541.8|28588.4|28548.4|28594.9|28554.9|28581.8|28541.8|0
1695085200000|2023-09-19 01:00:00|28591.7|28551.7|28594.8|28554.8|28601.4|28561.4|28588.3|28548.3|0
1695085500000|2023-09-19 01:05:00|28594.7|28554.7|28588.2|28548.2|28594.7|28554.7|28581.7|28541.7|0
1695085800000|2023-09-19 01:10:00|28588.3|28548.3|28581.6|28541.6|28594.7|28554.7|28581.6|28541.6|0
1695086100000|2023-09-19 01:15:00|28581.7|28541.7|28581.7|28541.7|28581.7|28541.7|28575.1|28535.1|0
1695086400000|2023-09-19 01:20:00|28581.8|28541.8|28588.2|28548.2|28588.2|28548.2|28581.6|28541.6|0
1695086700000|2023-09-19 01:25:00|28588.3|28548.3|28575.1|28535.1|28588.3|28548.3|28575.1|28535.1|0
1695087000000|2023-09-19 01:30:00|28575|28535|28555.5|28515.5|28575|28535|28555.5|28515.5|0
1695087300000|2023-09-19 01:35:00|28555.6|28515.6|28548.9|28508.9|28562.1|28522.1|28548.9|28508.9|0
1695087600000|2023-09-19 01:40:00|28549|28509|28558.8|28518.8|28562.1|28522.1|28548.9|28508.9|0
1695087900000|2023-09-19 01:45:00|28555.6|28515.6|28555.5|28515.5|28555.6|28515.6|28548.9|28508.9|0
1695088200000|2023-09-19 01:50:00|28555.6|28515.6|28548.9|28508.9|28555.6|28515.6|28548.9|28508.9|0
1695088500000|2023-09-19 01:55:00|28555.4|28515.4|28548.9|28508.9|28555.5|28515.5|28548.9|28508.9|0
1695088800000|2023-09-19 02:00:00|28549|28509|28555.5|28515.5|28555.6|28515.6|28548.9|28508.9|0
1695089100000|2023-09-19 02:05:00|28555.6|28515.6|28562|28522|28562.1|28522.1|28555.6|28515.6|0
1695089400000|2023-09-19 02:10:00|28562.1|28522.1|28568.6|28528.6|28568.6|28528.6|28562|28522|0
1695089700000|2023-09-19 02:15:00|28568.7|28528.7|28568.6|28528.6|28568.7|28528.7|28562.1|28522.1|0
1695090000000|2023-09-19 02:20:00|28568.7|28528.7|28558.7|28518.7|28568.7|28528.7|28555.5|28515.5|0
1695090300000|2023-09-19 02:25:00|28558.8|28518.8|28555.5|28515.5|28562|28522|28555.4|28515.4|0
1695090600000|2023-09-19 02:30:00|28555.4|28515.4|28561.9|28521.9|28562|28522|28548.9|28508.9|0
1695090900000|2023-09-19 02:35:00|28562|28522|28568.5|28528.5|28568.5|28528.5|28561.9|28521.9|0
1695091200000|2023-09-19 02:40:00|28568.6|28528.6|28568.5|28528.5|28575.1|28535.1|28568.5|28528.5|0
1695091500000|2023-09-19 02:45:00|28568.4|28528.4|28568.4|28528.4|28575|28535|28568.4|28528.4|0
1695091800000|2023-09-19 02:50:00|28568.5|28528.5|28568.4|28528.4|28568.5|28528.5|28568.4|28528.4|0
1695092100000|2023-09-19 02:55:00|28568.5|28528.5|28575.1|28535.1|28575.1|28535.1|28568.4|28528.4|0
1695092400000|2023-09-19 03:00:00|28575.2|28535.2|28571.9|28531.9|28575.2|28535.2|28568.6|28528.6|0
1695092700000|2023-09-19 03:05:00|28568.7|28528.7|28568.7|28528.7|28575.2|28535.2|28568.7|28528.7|0
1695093000000|2023-09-19 03:10:00|28568.6|28528.6|28568.6|28528.6|28568.7|28528.7|28568.6|28528.6|0
1695093300000|2023-09-19 03:15:00|28568.7|28528.7|28568.7|28528.7|28575.3|28535.3|28568.7|28528.7|0
1695093600000|2023-09-19 03:20:00|28572|28532|28568.7|28528.7|28575.2|28535.2|28568.7|28528.7|0
1695093900000|2023-09-19 03:25:00|28572|28532|28568.7|28528.7|28575.3|28535.3|28568.6|28528.6|0
1695094200000|2023-09-19 03:30:00|28571.9|28531.9|28575.3|28535.3|28575.3|28535.3|28568.7|28528.7|0
1695094500000|2023-09-19 03:35:00|28575.2|28535.2|28575.3|28535.3|28575.3|28535.3|28575.2|28535.2|0
1695094800000|2023-09-19 03:40:00|28575.2|28535.2|28575.3|28535.3|28575.3|28535.3|28575.2|28535.2|0
1695095100000|2023-09-19 03:45:00|28575.2|28535.2|28575.2|28535.2|28575.3|28535.3|28575.2|28535.2|0
1695095400000|2023-09-19 03:50:00|28575.1|28535.1|28575.1|28535.1|28575.2|28535.2|28575.1|28535.1|0
1695095700000|2023-09-19 03:55:00|28575|28535|28575|28535|28575.1|28535.1|28568.5|28528.5|0
1695096000000|2023-09-19 04:00:00|28568.5|28528.5|28575|28535|28575|28535|28568.4|28528.4|0
1695096300000|2023-09-19 04:05:00|28575.1|28535.1|28568.6|28528.6|28575.1|28535.1|28568.5|28528.5|0
1695096600000|2023-09-19 04:10:00|28568.7|28528.7|28575.1|28535.1|28575.2|28535.2|28568.7|28528.7|0
1695096900000|2023-09-19 04:15:00|28568.6|28528.6|28568.5|28528.5|28568.6|28528.6|28568.5|28528.5|0
1695097200000|2023-09-19 04:20:00|28568.4|28528.4|28568.5|28528.5|28568.5|28528.5|28568.4|28528.4|0
1695097800000|2023-09-19 04:30:00|28568.4|28528.4|28555.4|28515.4|28568.4|28528.4|28555.4|28515.4|0
1695098400000|2023-09-19 04:40:00|28548.9|28508.9|28542.2|28502.2|28548.9|28508.9|28542.2|28502.2|0
1695098700000|2023-09-19 04:45:00|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|0
1695099000000|2023-09-19 04:50:00|28529.2|28489.2|28529.2|28489.2|28535.7|28495.7|28529.2|28489.2|0
1695099300000|2023-09-19 04:55:00|28529.3|28489.3|28535.7|28495.7|28535.8|28495.8|28529.3|28489.3|0
1695099600000|2023-09-19 05:00:00|28529.3|28489.3|28522.5|28482.5|28535.7|28495.7|28522.5|28482.5|0
1695099900000|2023-09-19 05:05:00|28522.6|28482.6|28529.3|28489.3|28535.8|28495.8|28522.5|28482.5|0
1695100200000|2023-09-19 05:10:00|28532.5|28492.5|28535.7|28495.7|28535.8|28495.8|28529.2|28489.2|0
1695100500000|2023-09-19 05:15:00|28535.6|28495.6|28529.2|28489.2|28535.7|28495.7|28529.1|28489.1|0
1695100800000|2023-09-19 05:20:00|28535.6|28495.6|28516.1|28476.1|28535.7|28495.7|28516|28476|0
1695101100000|2023-09-19 05:25:00|28516|28476|28512.4|28472.4|28522.6|28482.6|28509.1|28469.1|0
1695101400000|2023-09-19 05:30:00|28515.7|28475.7|28509.3|28469.3|28515.8|28475.8|28509.1|28469.1|0
1695101700000|2023-09-19 05:35:00|28509.2|28469.2|28502.7|28462.7|28509.3|28469.3|28502.6|28462.6|0
1695102000000|2023-09-19 05:40:00|28502.6|28462.6|28502.7|28462.7|28502.7|28462.7|28502.6|28462.6|0
1695102300000|2023-09-19 05:45:00|28502.6|28462.6|28509.2|28469.2|28509.3|28469.3|28502.6|28462.6|0
1695102600000|2023-09-19 05:50:00|28515.7|28475.7|28505.7|28465.7|28515.8|28475.8|28505.7|28465.7|0
1695102900000|2023-09-19 05:55:00|28512.1|28472.1|28469.9|28429.9|28512.2|28472.2|28463.4|28423.4|0
1695103200000|2023-09-19 06:00:00|28482.9|28442.9|28507.4|28492.4|28512.4|28497.4|28476.1|28436.1|79
1695103500000|2023-09-19 06:05:00|28509.9|28494.9|28494.9|28479.9|28509.9|28494.9|28472.4|28457.4|40
1695103800000|2023-09-19 06:10:00|28492.4|28477.4|28472.4|28457.4|28497.4|28482.4|28472.4|28457.4|14
1695104100000|2023-09-19 06:15:00|28474.9|28459.9|28472.4|28457.4|28477.4|28462.4|28462.4|28447.4|27
1695104400000|2023-09-19 06:20:00|28474.9|28459.9|28472.4|28457.4|28477.4|28462.4|28454.9|28439.9|42
1695104700000|2023-09-19 06:25:00|28474.9|28459.9|28469.9|28454.9|28479.9|28464.9|28469.9|28454.9|11
1695105000000|2023-09-19 06:30:00|28467.4|28452.4|28469.9|28454.9|28472.4|28457.4|28462.4|28447.4|11
1695105300000|2023-09-19 06:35:00|28467.4|28452.4|28467.4|28452.4|28472.4|28457.4|28462.4|28447.4|9
1695105600000|2023-09-19 06:40:00|28469.9|28454.9|28487.4|28472.4|28489.9|28474.9|28464.9|28449.9|15
1695105900000|2023-09-19 06:45:00|28482.4|28467.4|28474.9|28459.9|28482.4|28467.4|28469.9|28454.9|12
1695106200000|2023-09-19 06:50:00|28472.4|28457.4|28472.4|28457.4|28477.4|28462.4|28472.4|28457.4|18
1695106500000|2023-09-19 06:55:00|28477.4|28462.4|28502.4|28487.4|28502.4|28487.4|28477.4|28462.4|92
1695106800000|2023-09-19 07:00:00|28504.9|28489.9|28562.4|28547.4|28577.4|28562.4|28482.4|28467.4|807
1695107100000|2023-09-19 07:05:00|28567.4|28552.4|28564.9|28549.9|28592.4|28577.4|28517.4|28502.4|488
1695107400000|2023-09-19 07:10:00|28562.4|28547.4|28592.4|28577.4|28617.4|28602.4|28562.4|28547.4|229
1695107700000|2023-09-19 07:15:00|28597.4|28582.4|28644.9|28629.9|28649.9|28634.9|28592.4|28577.4|227
1695108000000|2023-09-19 07:20:00|28647.4|28632.4|28664.9|28649.9|28669.9|28654.9|28644.9|28629.9|194
1695108300000|2023-09-19 07:25:00|28667.4|28652.4|28667.4|28652.4|28672.4|28657.4|28637.4|28622.4|237
1695108600000|2023-09-19 07:30:00|28669.9|28654.9|28667.4|28652.4|28677.4|28662.4|28642.4|28627.4|318
1695108900000|2023-09-19 07:35:00|28664.9|28649.9|28712.4|28697.4|28714.9|28699.9|28662.4|28647.4|281
1695109200000|2023-09-19 07:40:00|28712.6|28697.6|28687.6|28672.6|28712.6|28697.6|28675.1|28660.1|247
1695109500000|2023-09-19 07:45:00|28692.6|28677.6|28697.6|28682.6|28707.6|28692.6|28675.1|28660.1|118
1695109800000|2023-09-19 07:50:00|28692.6|28677.6|28697.6|28682.6|28705.1|28690.1|28665.1|28650.1|112
1695110100000|2023-09-19 07:55:00|28702.6|28687.6|28702.6|28687.6|28712.6|28697.6|28692.6|28677.6|113
1695110400000|2023-09-19 08:00:00|28705.1|28690.1|28737.6|28722.6|28742.6|28727.6|28695.1|28680.1|274
1695110700000|2023-09-19 08:05:00|28740.1|28725.1|28747.6|28732.6|28762.6|28747.6|28727.6|28712.6|133
1695111000000|2023-09-19 08:10:00|28750.1|28735.1|28747.6|28732.6|28762.6|28747.6|28722.6|28707.6|119
1695111300000|2023-09-19 08:15:00|28745.1|28730.1|28732.6|28717.6|28762.6|28747.6|28727.6|28712.6|107
1695111600000|2023-09-19 08:20:00|28735.1|28720.1|28737.6|28722.6|28752.6|28737.6|28727.6|28712.6|125
1695111900000|2023-09-19 08:25:00|28740.1|28725.1|28732.6|28717.6|28747.6|28732.6|28730.1|28715.1|82
1695112200000|2023-09-19 08:30:00|28735.1|28720.1|28722.6|28707.6|28742.6|28727.6|28697.6|28682.6|151
1695112500000|2023-09-19 08:35:00|28720.1|28705.1|28727.6|28712.6|28742.6|28727.6|28702.6|28687.6|88
1695112800000|2023-09-19 08:40:00|28730.1|28715.1|28737.6|28722.6|28742.6|28727.6|28722.6|28707.6|119
1695113100000|2023-09-19 08:45:00|28742.6|28727.6|28747.6|28732.6|28755.1|28740.1|28727.6|28712.6|75
1695113400000|2023-09-19 08:50:00|28750.1|28735.1|28742.6|28727.6|28752.6|28737.6|28737.6|28722.6|31
1695113700000|2023-09-19 08:55:00|28740.1|28725.1|28735.1|28720.1|28742.6|28727.6|28732.6|28717.6|55
1695114000000|2023-09-19 09:00:00|28737.6|28722.6|28730.1|28715.1|28742.6|28727.6|28722.6|28707.6|60
1695114300000|2023-09-19 09:05:00|28732.6|28717.6|28722.6|28707.6|28732.6|28717.6|28717.6|28702.6|53
1695114600000|2023-09-19 09:10:00|28717.6|28702.6|28717.6|28702.6|28727.6|28712.6|28702.6|28687.6|60
1695114900000|2023-09-19 09:15:00|28720.1|28705.1|28742.6|28727.6|28747.6|28732.6|28717.6|28702.6|84
1695115200000|2023-09-19 09:20:00|28740.1|28725.1|28740.1|28725.1|28745.1|28730.1|28727.6|28712.6|37
1695115500000|2023-09-19 09:25:00|28742.6|28727.6|28762.6|28747.6|28762.6|28747.6|28732.6|28717.6|64
1695115800000|2023-09-19 09:30:00|28767.6|28752.6|28767.6|28752.6|28777.6|28762.6|28762.6|28747.6|140
1695116100000|2023-09-19 09:35:00|28770.1|28755.1|28772.6|28757.6|28772.6|28757.6|28752.6|28737.6|87
1695116400000|2023-09-19 09:40:00|28777.6|28762.6|28785.1|28770.1|28797.6|28782.6|28777.6|28762.6|178
1695116700000|2023-09-19 09:45:00|28787.6|28772.6|28772.6|28757.6|28797.6|28782.6|28767.6|28752.6|54
1695117000000|2023-09-19 09:50:00|28767.6|28752.6|28765.1|28750.1|28777.6|28762.6|28762.6|28747.6|43
1695117300000|2023-09-19 09:55:00|28762.6|28747.6|28780.1|28765.1|28780.1|28765.1|28750.1|28735.1|65
1695117600000|2023-09-19 10:00:00|28777.6|28762.6|28777.6|28762.6|28782.6|28767.6|28752.6|28737.6|63
1695117900000|2023-09-19 10:05:00|28775.1|28760.1|28782.6|28767.6|28787.6|28772.6|28767.6|28752.6|49
1695118200000|2023-09-19 10:10:00|28785.1|28770.1|28792.6|28777.6|28797.6|28782.6|28782.6|28767.6|46
1695118500000|2023-09-19 10:15:00|28797.6|28782.6|28787.6|28772.6|28797.6|28782.6|28787.6|28772.6|48
1695118800000|2023-09-19 10:20:00|28790.1|28775.1|28800.1|28785.1|28802.6|28787.6|28787.6|28772.6|46
1695119100000|2023-09-19 10:25:00|28797.6|28782.6|28772.6|28757.6|28800.1|28785.1|28767.6|28752.6|51
1695119400000|2023-09-19 10:30:00|28770.1|28755.1|28787.6|28772.6|28797.6|28782.6|28767.6|28752.6|51
1695119700000|2023-09-19 10:35:00|28790.1|28775.1|28792.6|28777.6|28797.6|28782.6|28782.6|28767.6|33
1695120000000|2023-09-19 10:40:00|28795.1|28780.1|28802.6|28787.6|28807.6|28792.6|28792.6|28777.6|33
1695120300000|2023-09-19 10:45:00|28797.6|28782.6|28777.6|28762.6|28800.1|28785.1|28767.6|28752.6|81
1695120600000|2023-09-19 10:50:00|28780.1|28765.1|28782.6|28767.6|28792.6|28777.6|28772.6|28757.6|59
1695120900000|2023-09-19 10:55:00|28780.1|28765.1|28772.6|28757.6|28787.6|28772.6|28772.6|28757.6|17
1695121200000|2023-09-19 11:00:00|28770.1|28755.1|28772.6|28757.6|28777.6|28762.6|28762.6|28747.6|25
1695121500000|2023-09-19 11:05:00|28777.6|28762.6|28772.6|28757.6|28792.6|28777.6|28772.6|28757.6|36
1695121800000|2023-09-19 11:10:00|28775.1|28760.1|28757.6|28742.6|28777.6|28762.6|28757.6|28742.6|40
1695122100000|2023-09-19 11:15:00|28760.1|28745.1|28745.1|28730.1|28762.6|28747.6|28737.6|28722.6|48
1695122400000|2023-09-19 11:20:00|28747.6|28732.6|28767.6|28752.6|28777.6|28762.6|28747.6|28732.6|39
1695122700000|2023-09-19 11:25:00|28770.1|28755.1|28772.6|28757.6|28777.6|28762.6|28757.6|28742.6|27
1695123000000|2023-09-19 11:30:00|28767.6|28752.6|28762.6|28747.6|28767.6|28752.6|28752.6|28737.6|39
1695123300000|2023-09-19 11:35:00|28760.1|28745.1|28757.6|28742.6|28767.6|28752.6|28757.6|28742.6|28
1695123600000|2023-09-19 11:40:00|28756.9|28741.9|28741.9|28726.9|28756.9|28741.9|28741.9|28726.9|21
1695123900000|2023-09-19 11:45:00|28744.4|28729.4|28766.9|28751.9|28766.9|28751.9|28736.9|28721.9|61
1695124200000|2023-09-19 11:50:00|28761.9|28746.9|28764.4|28749.4|28769.4|28754.4|28751.9|28736.9|75
1695124500000|2023-09-19 11:55:00|28761.9|28746.9|28769.4|28754.4|28771.9|28756.9|28746.9|28731.9|74
1695124800000|2023-09-19 12:00:00|28771.9|28756.9|28769.4|28754.4|28771.9|28756.9|28756.9|28741.9|83
1695125100000|2023-09-19 12:05:00|28766.9|28751.9|28776.9|28761.9|28784.4|28769.4|28764.4|28749.4|103
1695125400000|2023-09-19 12:10:00|28779.4|28764.4|28796.9|28781.9|28796.9|28781.9|28766.9|28751.9|110
1695125700000|2023-09-19 12:15:00|28791.9|28776.9|28751.9|28736.9|28796.9|28781.9|28746.9|28731.9|61
1695126000000|2023-09-19 12:20:00|28746.9|28731.9|28739.4|28724.4|28751.9|28736.9|28731.9|28716.9|53
1695126300000|2023-09-19 12:25:00|28736.9|28721.9|28749.4|28734.4|28756.9|28741.9|28736.9|28721.9|40
1695126600000|2023-09-19 12:30:00|28751.9|28736.9|28741.9|28726.9|28756.9|28741.9|28729.4|28714.4|101
1695126900000|2023-09-19 12:35:00|28739.4|28724.4|28741.9|28726.9|28741.9|28726.9|28714.4|28699.4|69
1695127200000|2023-09-19 12:40:00|28744.4|28729.4|28731.9|28716.9|28746.9|28731.9|28726.9|28711.9|68
1695127500000|2023-09-19 12:45:00|28729.4|28714.4|28756.9|28741.9|28756.9|28741.9|28709.4|28694.4|142
1695127800000|2023-09-19 12:50:00|28761.9|28746.9|28726.9|28711.9|28761.9|28746.9|28711.9|28696.9|122
1695128100000|2023-09-19 12:55:00|28724.4|28709.4|28711.9|28696.9|28724.4|28709.4|28706.9|28691.9|75
1695128400000|2023-09-19 13:00:00|28709.4|28694.4|28691.9|28676.9|28719.4|28704.4|28686.9|28671.9|94
1695128700000|2023-09-19 13:05:00|28686.9|28671.9|28701.9|28686.9|28701.9|28686.9|28671.9|28656.9|190
1695129000000|2023-09-19 13:10:00|28699.4|28684.4|28729.4|28714.4|28734.4|28719.4|28686.9|28671.9|125
1695129300000|2023-09-19 13:15:00|28726.9|28711.9|28729.4|28714.4|28731.9|28716.9|28711.9|28696.9|59
1695129600000|2023-09-19 13:20:00|28726.9|28711.9|28751.9|28736.9|28751.9|28736.9|28721.9|28706.9|70
1695129900000|2023-09-19 13:25:00|28749.4|28734.4|28746.9|28731.9|28771.9|28756.9|28741.9|28726.9|85
1695130200000|2023-09-19 13:30:00|28751.9|28736.9|28771.9|28756.9|28781.9|28766.9|28751.9|28736.9|170
1695130500000|2023-09-19 13:35:00|28769.4|28754.4|28786.9|28771.9|28791.9|28776.9|28766.9|28751.9|107
1695130800000|2023-09-19 13:40:00|28789.4|28774.4|28771.9|28756.9|28791.9|28776.9|28751.9|28736.9|135
1695131100000|2023-09-19 13:45:00|28776.9|28761.9|28781.9|28766.9|28791.9|28776.9|28771.9|28756.9|164
1695131400000|2023-09-19 13:50:00|28784.4|28769.4|28756.9|28741.9|28791.9|28776.9|28751.9|28736.9|139
1695131700000|2023-09-19 13:55:00|28754.4|28739.4|28741.9|28726.9|28771.9|28756.9|28736.9|28721.9|129
1695132000000|2023-09-19 14:00:00|28744.4|28729.4|28716.9|28701.9|28744.4|28729.4|28706.9|28691.9|136
1695132300000|2023-09-19 14:05:00|28719.4|28704.4|28711.9|28696.9|28721.9|28706.9|28706.9|28691.9|135
1695132600000|2023-09-19 14:10:00|28710.6|28695.6|28705.6|28690.6|28720.6|28705.6|28700.6|28685.6|144
1695132900000|2023-09-19 14:15:00|28703.1|28688.1|28730.6|28715.6|28730.6|28715.6|28685.6|28670.6|159
1695133200000|2023-09-19 14:20:00|28728.1|28713.1|28730.6|28715.6|28735.6|28720.6|28718.1|28703.1|100
1695133500000|2023-09-19 14:25:00|28735.6|28720.6|28740.6|28725.6|28745.6|28730.6|28725.6|28710.6|180
1695133800000|2023-09-19 14:30:00|28738.1|28723.1|28720.6|28705.6|28738.1|28723.1|28705.6|28690.6|107
1695134100000|2023-09-19 14:35:00|28723.1|28708.1|28695.6|28680.6|28735.6|28720.6|28690.6|28675.6|112
1695134400000|2023-09-19 14:40:00|28693.1|28678.1|28735.6|28720.6|28738.1|28723.1|28693.1|28678.1|102
1695134700000|2023-09-19 14:45:00|28733.1|28718.1|28730.6|28715.6|28745.6|28730.6|28725.6|28710.6|94
1695135000000|2023-09-19 14:50:00|28725.6|28710.6|28730.6|28715.6|28740.6|28725.6|28720.6|28705.6|65
1695135300000|2023-09-19 14:55:00|28733.1|28718.1|28725.6|28710.6|28740.6|28725.6|28725.6|28710.6|37
1695135600000|2023-09-19 15:00:00|28720.6|28705.6|28710.6|28695.6|28728.1|28713.1|28705.6|28690.6|90
1695135900000|2023-09-19 15:05:00|28708.1|28693.1|28700.6|28685.6|28710.6|28695.6|28695.6|28680.6|87
1695136200000|2023-09-19 15:10:00|28698.1|28683.1|28718.1|28703.1|28718.1|28703.1|28685.6|28670.6|121
1695136500000|2023-09-19 15:15:00|28715.6|28700.6|28720.6|28705.6|28720.6|28705.6|28700.6|28685.6|107
1695136800000|2023-09-19 15:20:00|28723.1|28708.1|28720.6|28705.6|28725.6|28710.6|28715.6|28700.6|279
1695137100000|2023-09-19 15:25:00|28725.6|28710.6|28730.6|28715.6|28733.1|28718.1|28710.6|28695.6|283
1695137400000|2023-09-19 15:30:00|28728.1|28713.1|28755.6|28740.6|28755.6|28740.6|28725.6|28710.6|286
1695137700000|2023-09-19 15:35:00|28753.1|28738.1|28750.6|28735.6|28760.6|28745.6|28748.1|28733.1|123
1695138000000|2023-09-19 15:40:00|28753.1|28738.1|28740.6|28725.6|28755.6|28740.6|28738.1|28723.1|45
1695138300000|2023-09-19 15:45:00|28738.1|28723.1|28743.1|28728.1|28745.6|28730.6|28725.6|28710.6|105
1695138600000|2023-09-19 15:50:00|28748.1|28723.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|18
1695138900000|2023-09-19 15:55:00|28743.1|28723.1|28753.1|28728.1|28753.1|28733.1|28738.1|28718.1|32
1695139200000|2023-09-19 16:00:00|28748.1|28733.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|18
1695139500000|2023-09-19 16:05:00|28743.1|28723.1|28748.1|28728.1|28748.1|28728.1|28738.1|28718.1|33
1695139800000|2023-09-19 16:10:00|28743.1|28723.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|6
1695140100000|2023-09-19 16:15:00|28753.1|28723.1|28758.1|28738.1|28758.1|28738.1|28748.1|28723.1|29
1695140400000|2023-09-19 16:20:00|28753.1|28733.1|28753.1|28733.1|28758.1|28733.1|28748.1|28728.1|17
1695140700000|2023-09-19 16:25:00|28758.1|28728.1|28748.1|28728.1|28758.1|28733.1|28748.1|28728.1|4
1695141000000|2023-09-19 16:30:00|28743.1|28723.1|28743.1|28723.1|28748.1|28728.1|28743.1|28723.1|6
1695141300000|2023-09-19 16:35:00|28738.1|28718.1|28728.1|28708.1|28738.1|28718.1|28728.1|28708.1|11
1695141600000|2023-09-19 16:40:00|28733.1|28713.1|28723.1|28703.1|28733.1|28713.1|28723.1|28703.1|13
1695141900000|2023-09-19 16:45:00|28718.1|28698.1|28723.1|28698.1|28723.1|28703.1|28713.1|28693.1|14
1695142200000|2023-09-19 16:50:00|28718.1|28703.1|28728.1|28708.1|28728.1|28708.1|28718.1|28698.1|8
1695142500000|2023-09-19 16:55:00|28733.1|28713.1|28733.1|28713.1|28738.1|28718.1|28728.1|28708.1|18
1695142800000|2023-09-19 17:00:00|28738.1|28718.1|28743.1|28723.1|28743.1|28723.1|28733.1|28713.1|7
1695143100000|2023-09-19 17:05:00|28738.1|28718.1|28743.1|28723.1|28743.1|28723.1|28738.1|28713.1|2
1695143400000|2023-09-19 17:10:00|28748.1|28718.1|28743.1|28723.1|28748.1|28723.1|28738.1|28718.1|3
1695143700000|2023-09-19 17:15:00|28748.1|28728.1|28748.1|28728.1|28753.1|28728.1|28743.1|28728.1|4
1695144000000|2023-09-19 17:20:00|28753.1|28733.1|28748.1|28728.1|28753.1|28733.1|28748.1|28723.1|7
1695144300000|2023-09-19 17:25:00|28743.1|28723.1|28743.1|28723.1|28748.1|28728.1|28738.1|28718.1|3
1695144600000|2023-09-19 17:30:00|28748.1|28728.1|28753.1|28733.1|28758.1|28733.1|28748.1|28723.1|4
1695144900000|2023-09-19 17:35:00|28758.1|28738.1|28768.1|28743.1|28768.1|28748.1|28753.1|28738.1|12
1695145200000|2023-09-19 17:40:00|28773.1|28748.1|28768.1|28748.1|28773.1|28753.1|28758.1|28738.1|53
1695145500000|2023-09-19 17:45:00|28773.1|28753.1|28793.1|28768.1|28793.1|28773.1|28773.1|28753.1|12
1695145800000|2023-09-19 17:50:00|28788.1|28763.1|28788.1|28763.1|28793.1|28768.1|28778.1|28758.1|32
1695146100000|2023-09-19 17:55:00|28783.1|28758.1|28783.1|28758.1|28783.1|28758.1|28778.1|28753.1|3
1695146400000|2023-09-19 18:00:00|28778.1|28763.1|28783.1|28763.1|28788.1|28763.1|28778.1|28758.1|8
1695146700000|2023-09-19 18:05:00|28788.1|28768.1|28783.1|28758.1|28788.1|28768.1|28783.1|28758.1|9
1695147000000|2023-09-19 18:10:00|28788.1|28763.1|28778.1|28758.1|28788.1|28768.1|28778.1|28758.1|4
1695147300000|2023-09-19 18:15:00|28783.1|28763.1|28768.1|28748.1|28783.1|28763.1|28763.1|28743.1|13
1695147600000|2023-09-19 18:20:00|28773.1|28753.1|28768.1|28748.1|28773.1|28753.1|28768.1|28743.1|19
1695147900000|2023-09-19 18:25:00|28773.1|28753.1|28760.6|28745.6|28773.1|28753.1|28760.6|28743.1|18
1695148200000|2023-09-19 18:30:00|28763.1|28748.1|28770.6|28755.6|28770.6|28755.6|28763.1|28748.1|7
1695148500000|2023-09-19 18:35:00|28773.1|28758.1|28803.1|28788.1|28810.6|28795.6|28773.1|28758.1|43
1695148800000|2023-09-19 18:40:00|28800.6|28785.6|28800.6|28785.6|28805.6|28790.6|28795.6|28780.6|9
1695149100000|2023-09-19 18:45:00|28803.1|28788.1|28795.6|28780.6|28803.1|28788.1|28793.1|28778.1|4
1695149400000|2023-09-19 18:50:00|28798.1|28783.1|28780.6|28765.6|28798.1|28783.1|28775.6|28760.6|8
1695149700000|2023-09-19 18:55:00|28783.1|28768.1|28770.6|28755.6|28783.1|28768.1|28770.6|28755.6|6
1695150000000|2023-09-19 19:00:00|28768.1|28753.1|28770.6|28755.6|28773.1|28758.1|28765.6|28750.6|3
1695150300000|2023-09-19 19:05:00|28765.6|28750.6|28775.6|28760.6|28780.6|28765.6|28763.1|28748.1|19
1695150600000|2023-09-19 19:10:00|28778.1|28763.1|28780.6|28765.6|28783.1|28768.1|28770.6|28755.6|13
1695150900000|2023-09-19 19:15:00|28783.1|28768.1|28783.1|28768.1|28788.1|28773.1|28775.6|28760.6|10
1695151200000|2023-09-19 19:20:00|28780.6|28765.6|28783.1|28768.1|28785.6|28770.6|28775.6|28760.6|22
1695151500000|2023-09-19 19:25:00|28785.6|28770.6|28800.6|28785.6|28800.6|28785.6|28785.6|28770.6|24
1695151800000|2023-09-19 19:30:00|28798.1|28783.1|28795.6|28780.6|28800.6|28785.6|28790.6|28775.6|32
1695152100000|2023-09-19 19:35:00|28790.6|28775.6|28790.6|28775.6|28800.6|28785.6|28790.6|28775.6|25
1695152400000|2023-09-19 19:40:00|28793.1|28778.1|28805.6|28790.6|28805.6|28790.6|28790.6|28775.6|12
1695152700000|2023-09-19 19:45:00|28810.6|28795.6|28800.6|28785.6|28815.6|28800.6|28798.1|28783.1|30
1695153000000|2023-09-19 19:50:00|28798.1|28783.1|28780.6|28765.6|28798.1|28783.1|28780.6|28765.6|42
1695153300000|2023-09-19 19:55:00|28778.1|28763.1|28778.1|28763.1|28790.6|28775.6|28775.6|28760.6|21
1695153600000|2023-09-19 20:00:00|28792.3|28752.3|28804.8|28764.8|28821|28781|28792.3|28752.3|0
1695153900000|2023-09-19 20:05:00|28804.9|28764.9|28808.2|28768.2|28811.6|28771.6|28804.9|28764.9|0
1695154200000|2023-09-19 20:10:00|28808.1|28768.1|28811.6|28771.6|28812.9|28772.9|28806.8|28766.8|0
1695154500000|2023-09-19 20:15:00|28811.5|28771.5|28806.8|28766.8|28811.5|28771.5|28804.8|28764.8|0
1695154800000|2023-09-19 20:20:00|28804.8|28764.8|28806.8|28766.8|28806.8|28766.8|28804.8|28764.8|0
1695155100000|2023-09-19 20:25:00|28806.9|28766.9|28804.8|28764.8|28808.2|28768.2|28804.8|28764.8|0
1695155400000|2023-09-19 20:30:00|28804.9|28764.9|28806.8|28766.8|28806.8|28766.8|28804.8|28764.8|0
1695156000000|2023-09-19 20:40:00|28804.8|28764.8|28804.8|28764.8|28804.8|28764.8|28804.8|28764.8|0
1695156300000|2023-09-19 20:45:00|28804.9|28764.9|28808.2|28768.2|28808.2|28768.2|28804.8|28764.8|0
1695156600000|2023-09-19 20:50:00|28807.5|28767.5|28804.8|28764.8|28808.2|28768.2|28804.8|28764.8|0
1695156900000|2023-09-19 20:55:00|28804.9|28764.9|28808.9|28768.9|28808.9|28768.9|28804.9|28764.9|0
1695157200000|2023-09-19 21:00:00|28808.8|28768.8|28809.5|28769.5|28810.2|28770.2|28808.2|28768.2|0
1695157500000|2023-09-19 21:05:00|28808.9|28768.9|28808.9|28768.9|28808.9|28768.9|28808.9|28768.9|0
1695157800000|2023-09-19 21:10:00|28810.2|28770.2|28809.5|28769.5|28810.2|28770.2|28809.5|28769.5|0
1695158100000|2023-09-19 21:15:00|28809.6|28769.6|28810.2|28770.2|28810.9|28770.9|28809.5|28769.5|0
1695158400000|2023-09-19 21:20:00|28809.5|28769.5|28808.9|28768.9|28810.2|28770.2|28808.9|28768.9|0
1695159000000|2023-09-19 21:30:00|28808.8|28768.8|28808.9|28768.9|28809.5|28769.5|28808.2|28768.2|0
1695159300000|2023-09-19 21:35:00|28809.5|28769.5|28808.9|28768.9|28809.5|28769.5|28808.9|28768.9|0
1695159600000|2023-09-19 21:40:00|28809.5|28769.5|28809.5|28769.5|28809.5|28769.5|28809.5|28769.5|0
1695159900000|2023-09-19 21:45:00|28809.6|28769.6|28810.2|28770.2|28810.9|28770.9|28809.5|28769.5|0
1695160200000|2023-09-19 21:50:00|28810.9|28770.9|28807.5|28767.5|28810.9|28770.9|28807.5|28767.5|0
1695160500000|2023-09-19 21:55:00|28807.6|28767.6|28808.2|28768.2|28809.5|28769.5|28807.5|28767.5|0
1695160800000|2023-09-19 22:00:00|28808.1|28768.1|28808.2|28768.2|28809.5|28769.5|28799.4|28759.4|0
1695161100000|2023-09-19 22:05:00|28808.1|28768.1|28812.2|28772.2|28812.9|28772.9|28806.8|28766.8|0
1695161400000|2023-09-19 22:10:00|28812.3|28772.3|28812.9|28772.9|28812.9|28772.9|28809.5|28769.5|0
1695161700000|2023-09-19 22:15:00|28813.6|28773.6|28812.9|28772.9|28814.9|28774.9|28812.2|28772.2|0
1695162000000|2023-09-19 22:20:00|28813.6|28773.6|28811.6|28771.6|28813.6|28773.6|28809.5|28769.5|0
1695162300000|2023-09-19 22:25:00|28811.5|28771.5|28809.5|28769.5|28811.6|28771.6|28809.5|28769.5|0
1695162600000|2023-09-19 22:30:00|28808.2|28768.2|28806.8|28766.8|28809.5|28769.5|28806.8|28766.8|0
1695162900000|2023-09-19 22:35:00|28804.8|28764.8|28803.5|28763.5|28806.8|28766.8|28803.5|28763.5|0
1695163200000|2023-09-19 22:40:00|28804.8|28764.8|28803.5|28763.5|28804.8|28764.8|28803.5|28763.5|0
1695163500000|2023-09-19 22:45:00|28803.4|28763.4|28804.8|28764.8|28804.8|28764.8|28802.1|28762.1|0
1695163800000|2023-09-19 22:50:00|28803.5|28763.5|28803.5|28763.5|28804.8|28764.8|28803.5|28763.5|0
1695164100000|2023-09-19 22:55:00|28804.8|28764.8|28806.8|28766.8|28806.8|28766.8|28803.5|28763.5|0
1695164400000|2023-09-19 23:00:00|28806.9|28766.9|28803.5|28763.5|28809.5|28769.5|28800.1|28760.1|0
1695164700000|2023-09-19 23:05:00|28804.8|28764.8|28804.8|28764.8|28808.2|28768.2|28803.5|28763.5|0
1695165000000|2023-09-19 23:10:00|28805.5|28765.5|28804.8|28764.8|28805.5|28765.5|28802.1|28762.1|0
1695165300000|2023-09-19 23:15:00|28803.5|28763.5|28804.8|28764.8|28808.2|28768.2|28803.5|28763.5|0
1695165600000|2023-09-19 23:20:00|28804.9|28764.9|28809.5|28769.5|28809.5|28769.5|28804.8|28764.8|0
1695165900000|2023-09-19 23:25:00|28808.9|28768.9|28808.2|28768.2|28810.9|28770.9|28808.2|28768.2|0
1695166200000|2023-09-19 23:30:00|28809.5|28769.5|28809.5|28769.5|28811.6|28771.6|28808.2|28768.2|0
1695166500000|2023-09-19 23:35:00|28809.6|28769.6|28811.6|28771.6|28812.9|28772.9|28809.5|28769.5|0
1695166800000|2023-09-19 23:40:00|28811.5|28771.5|28812.9|28772.9|28814.9|28774.9|28810.9|28770.9|0
1695167100000|2023-09-19 23:45:00|28812.2|28772.2|28812.9|28772.9|28812.9|28772.9|28808.2|28768.2|0
1695167400000|2023-09-19 23:50:00|28811.6|28771.6|28808.2|28768.2|28812.9|28772.9|28808.2|28768.2|0
1695167700000|2023-09-19 23:55:00|28808.9|28768.9|28811.6|28771.6|28811.6|28771.6|28808.2|28768.2|0
1695081600000|2023-09-19 00:00:00|28574.2|28534.2|28582.2|28542.2|28585.5|28545.5|28574.2|28534.2|0
1695081900000|2023-09-19 00:05:00|28582.3|28542.3|28582.9|28542.9|28585.5|28545.5|28580.9|28540.9|0
1695082200000|2023-09-19 00:10:00|28584.2|28544.2|28589.4|28549.4|28592.7|28552.7|28582.9|28542.9|0
1695082500000|2023-09-19 00:15:00|28589.3|28549.3|28582.2|28542.2|28589.3|28549.3|28572.4|28532.4|0
1695082800000|2023-09-19 00:20:00|28582.3|28542.3|28562.7|28522.7|28588.8|28548.8|28562.7|28522.7|0
1695083100000|2023-09-19 00:25:00|28569.2|28529.2|28575.6|28535.6|28575.7|28535.7|28562.7|28522.7|0
1695083400000|2023-09-19 00:30:00|28575.7|28535.7|28582.1|28542.1|28582.2|28542.2|28575.6|28535.6|0
1695083700000|2023-09-19 00:35:00|28578.9|28538.9|28575.5|28535.5|28578.9|28538.9|28555.8|28515.8|0
1695084000000|2023-09-19 00:40:00|28582|28542|28568.9|28528.9|28582.1|28542.1|28568.9|28528.9|0
1695084300000|2023-09-19 00:45:00|28568.8|28528.8|28568.9|28528.9|28575.4|28535.4|28562.4|28522.4|0
1695084600000|2023-09-19 00:50:00|28572.1|28532.1|28581.9|28541.9|28594.9|28554.9|28568.9|28528.9|0
1695084900000|2023-09-19 00:55:00|28581.8|28541.8|28588.4|28548.4|28594.9|28554.9|28581.8|28541.8|0
1695085200000|2023-09-19 01:00:00|28591.7|28551.7|28594.8|28554.8|28601.4|28561.4|28588.3|28548.3|0
1695085500000|2023-09-19 01:05:00|28594.7|28554.7|28588.2|28548.2|28594.7|28554.7|28581.7|28541.7|0
1695085800000|2023-09-19 01:10:00|28588.3|28548.3|28581.6|28541.6|28594.7|28554.7|28581.6|28541.6|0
1695086100000|2023-09-19 01:15:00|28581.7|28541.7|28581.7|28541.7|28581.7|28541.7|28575.1|28535.1|0
1695086400000|2023-09-19 01:20:00|28581.8|28541.8|28588.2|28548.2|28588.2|28548.2|28581.6|28541.6|0
1695086700000|2023-09-19 01:25:00|28588.3|28548.3|28575.1|28535.1|28588.3|28548.3|28575.1|28535.1|0
1695087000000|2023-09-19 01:30:00|28575|28535|28555.5|28515.5|28575|28535|28555.5|28515.5|0
1695087300000|2023-09-19 01:35:00|28555.6|28515.6|28548.9|28508.9|28562.1|28522.1|28548.9|28508.9|0
1695087600000|2023-09-19 01:40:00|28549|28509|28558.8|28518.8|28562.1|28522.1|28548.9|28508.9|0
1695087900000|2023-09-19 01:45:00|28555.6|28515.6|28555.5|28515.5|28555.6|28515.6|28548.9|28508.9|0
1695088200000|2023-09-19 01:50:00|28555.6|28515.6|28548.9|28508.9|28555.6|28515.6|28548.9|28508.9|0
1695088500000|2023-09-19 01:55:00|28555.4|28515.4|28548.9|28508.9|28555.5|28515.5|28548.9|28508.9|0
1695088800000|2023-09-19 02:00:00|28549|28509|28555.5|28515.5|28555.6|28515.6|28548.9|28508.9|0
1695089100000|2023-09-19 02:05:00|28555.6|28515.6|28562|28522|28562.1|28522.1|28555.6|28515.6|0
1695089400000|2023-09-19 02:10:00|28562.1|28522.1|28568.6|28528.6|28568.6|28528.6|28562|28522|0
1695089700000|2023-09-19 02:15:00|28568.7|28528.7|28568.6|28528.6|28568.7|28528.7|28562.1|28522.1|0
1695090000000|2023-09-19 02:20:00|28568.7|28528.7|28558.7|28518.7|28568.7|28528.7|28555.5|28515.5|0
1695090300000|2023-09-19 02:25:00|28558.8|28518.8|28555.5|28515.5|28562|28522|28555.4|28515.4|0
1695090600000|2023-09-19 02:30:00|28555.4|28515.4|28561.9|28521.9|28562|28522|28548.9|28508.9|0
1695090900000|2023-09-19 02:35:00|28562|28522|28568.5|28528.5|28568.5|28528.5|28561.9|28521.9|0
1695091200000|2023-09-19 02:40:00|28568.6|28528.6|28568.5|28528.5|28575.1|28535.1|28568.5|28528.5|0
1695091500000|2023-09-19 02:45:00|28568.4|28528.4|28568.4|28528.4|28575|28535|28568.4|28528.4|0
1695091800000|2023-09-19 02:50:00|28568.5|28528.5|28568.4|28528.4|28568.5|28528.5|28568.4|28528.4|0
1695092100000|2023-09-19 02:55:00|28568.5|28528.5|28575.1|28535.1|28575.1|28535.1|28568.4|28528.4|0
1695092400000|2023-09-19 03:00:00|28575.2|28535.2|28571.9|28531.9|28575.2|28535.2|28568.6|28528.6|0
1695092700000|2023-09-19 03:05:00|28568.7|28528.7|28568.7|28528.7|28575.2|28535.2|28568.7|28528.7|0
1695093000000|2023-09-19 03:10:00|28568.6|28528.6|28568.6|28528.6|28568.7|28528.7|28568.6|28528.6|0
1695093300000|2023-09-19 03:15:00|28568.7|28528.7|28568.7|28528.7|28575.3|28535.3|28568.7|28528.7|0
1695093600000|2023-09-19 03:20:00|28572|28532|28568.7|28528.7|28575.2|28535.2|28568.7|28528.7|0
1695093900000|2023-09-19 03:25:00|28572|28532|28568.7|28528.7|28575.3|28535.3|28568.6|28528.6|0
1695094200000|2023-09-19 03:30:00|28571.9|28531.9|28575.3|28535.3|28575.3|28535.3|28568.7|28528.7|0
1695094500000|2023-09-19 03:35:00|28575.2|28535.2|28575.3|28535.3|28575.3|28535.3|28575.2|28535.2|0
1695094800000|2023-09-19 03:40:00|28575.2|28535.2|28575.3|28535.3|28575.3|28535.3|28575.2|28535.2|0
1695095100000|2023-09-19 03:45:00|28575.2|28535.2|28575.2|28535.2|28575.3|28535.3|28575.2|28535.2|0
1695095400000|2023-09-19 03:50:00|28575.1|28535.1|28575.1|28535.1|28575.2|28535.2|28575.1|28535.1|0
1695095700000|2023-09-19 03:55:00|28575|28535|28575|28535|28575.1|28535.1|28568.5|28528.5|0
1695096000000|2023-09-19 04:00:00|28568.5|28528.5|28575|28535|28575|28535|28568.4|28528.4|0
1695096300000|2023-09-19 04:05:00|28575.1|28535.1|28568.6|28528.6|28575.1|28535.1|28568.5|28528.5|0
1695096600000|2023-09-19 04:10:00|28568.7|28528.7|28575.1|28535.1|28575.2|28535.2|28568.7|28528.7|0
1695096900000|2023-09-19 04:15:00|28568.6|28528.6|28568.5|28528.5|28568.6|28528.6|28568.5|28528.5|0
1695097200000|2023-09-19 04:20:00|28568.4|28528.4|28568.5|28528.5|28568.5|28528.5|28568.4|28528.4|0
1695097800000|2023-09-19 04:30:00|28568.4|28528.4|28555.4|28515.4|28568.4|28528.4|28555.4|28515.4|0
1695098400000|2023-09-19 04:40:00|28548.9|28508.9|28542.2|28502.2|28548.9|28508.9|28542.2|28502.2|0
1695098700000|2023-09-19 04:45:00|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|28535.7|28495.7|0
1695099000000|2023-09-19 04:50:00|28529.2|28489.2|28529.2|28489.2|28535.7|28495.7|28529.2|28489.2|0
1695099300000|2023-09-19 04:55:00|28529.3|28489.3|28535.7|28495.7|28535.8|28495.8|28529.3|28489.3|0
1695099600000|2023-09-19 05:00:00|28529.3|28489.3|28522.5|28482.5|28535.7|28495.7|28522.5|28482.5|0
1695099900000|2023-09-19 05:05:00|28522.6|28482.6|28529.3|28489.3|28535.8|28495.8|28522.5|28482.5|0
1695100200000|2023-09-19 05:10:00|28532.5|28492.5|28535.7|28495.7|28535.8|28495.8|28529.2|28489.2|0
1695100500000|2023-09-19 05:15:00|28535.6|28495.6|28529.2|28489.2|28535.7|28495.7|28529.1|28489.1|0
1695100800000|2023-09-19 05:20:00|28535.6|28495.6|28516.1|28476.1|28535.7|28495.7|28516|28476|0
1695101100000|2023-09-19 05:25:00|28516|28476|28512.4|28472.4|28522.6|28482.6|28509.1|28469.1|0
1695101400000|2023-09-19 05:30:00|28515.7|28475.7|28509.3|28469.3|28515.8|28475.8|28509.1|28469.1|0
1695101700000|2023-09-19 05:35:00|28509.2|28469.2|28502.7|28462.7|28509.3|28469.3|28502.6|28462.6|0
1695102000000|2023-09-19 05:40:00|28502.6|28462.6|28502.7|28462.7|28502.7|28462.7|28502.6|28462.6|0
1695102300000|2023-09-19 05:45:00|28502.6|28462.6|28509.2|28469.2|28509.3|28469.3|28502.6|28462.6|0
1695102600000|2023-09-19 05:50:00|28515.7|28475.7|28505.7|28465.7|28515.8|28475.8|28505.7|28465.7|0
1695102900000|2023-09-19 05:55:00|28512.1|28472.1|28469.9|28429.9|28512.2|28472.2|28463.4|28423.4|0
1695103200000|2023-09-19 06:00:00|28482.9|28442.9|28507.4|28492.4|28512.4|28497.4|28476.1|28436.1|79
1695103500000|2023-09-19 06:05:00|28509.9|28494.9|28494.9|28479.9|28509.9|28494.9|28472.4|28457.4|40
1695103800000|2023-09-19 06:10:00|28492.4|28477.4|28472.4|28457.4|28497.4|28482.4|28472.4|28457.4|14
1695104100000|2023-09-19 06:15:00|28474.9|28459.9|28472.4|28457.4|28477.4|28462.4|28462.4|28447.4|27
1695104400000|2023-09-19 06:20:00|28474.9|28459.9|28472.4|28457.4|28477.4|28462.4|28454.9|28439.9|42
1695104700000|2023-09-19 06:25:00|28474.9|28459.9|28469.9|28454.9|28479.9|28464.9|28469.9|28454.9|11
1695105000000|2023-09-19 06:30:00|28467.4|28452.4|28469.9|28454.9|28472.4|28457.4|28462.4|28447.4|11
1695105300000|2023-09-19 06:35:00|28467.4|28452.4|28467.4|28452.4|28472.4|28457.4|28462.4|28447.4|9
1695105600000|2023-09-19 06:40:00|28469.9|28454.9|28487.4|28472.4|28489.9|28474.9|28464.9|28449.9|15
1695105900000|2023-09-19 06:45:00|28482.4|28467.4|28474.9|28459.9|28482.4|28467.4|28469.9|28454.9|12
1695106200000|2023-09-19 06:50:00|28472.4|28457.4|28472.4|28457.4|28477.4|28462.4|28472.4|28457.4|18
1695106500000|2023-09-19 06:55:00|28477.4|28462.4|28502.4|28487.4|28502.4|28487.4|28477.4|28462.4|92
1695106800000|2023-09-19 07:00:00|28504.9|28489.9|28562.4|28547.4|28577.4|28562.4|28482.4|28467.4|807
1695107100000|2023-09-19 07:05:00|28567.4|28552.4|28564.9|28549.9|28592.4|28577.4|28517.4|28502.4|488
1695107400000|2023-09-19 07:10:00|28562.4|28547.4|28592.4|28577.4|28617.4|28602.4|28562.4|28547.4|229
1695107700000|2023-09-19 07:15:00|28597.4|28582.4|28644.9|28629.9|28649.9|28634.9|28592.4|28577.4|227
1695108000000|2023-09-19 07:20:00|28647.4|28632.4|28664.9|28649.9|28669.9|28654.9|28644.9|28629.9|194
1695108300000|2023-09-19 07:25:00|28667.4|28652.4|28667.4|28652.4|28672.4|28657.4|28637.4|28622.4|237
1695108600000|2023-09-19 07:30:00|28669.9|28654.9|28667.4|28652.4|28677.4|28662.4|28642.4|28627.4|318
1695108900000|2023-09-19 07:35:00|28664.9|28649.9|28712.4|28697.4|28714.9|28699.9|28662.4|28647.4|281
1695109200000|2023-09-19 07:40:00|28712.6|28697.6|28687.6|28672.6|28712.6|28697.6|28675.1|28660.1|247
1695109500000|2023-09-19 07:45:00|28692.6|28677.6|28697.6|28682.6|28707.6|28692.6|28675.1|28660.1|118
1695109800000|2023-09-19 07:50:00|28692.6|28677.6|28697.6|28682.6|28705.1|28690.1|28665.1|28650.1|112
1695110100000|2023-09-19 07:55:00|28702.6|28687.6|28702.6|28687.6|28712.6|28697.6|28692.6|28677.6|113
1695110400000|2023-09-19 08:00:00|28705.1|28690.1|28737.6|28722.6|28742.6|28727.6|28695.1|28680.1|274
1695110700000|2023-09-19 08:05:00|28740.1|28725.1|28747.6|28732.6|28762.6|28747.6|28727.6|28712.6|133
1695111000000|2023-09-19 08:10:00|28750.1|28735.1|28747.6|28732.6|28762.6|28747.6|28722.6|28707.6|119
1695111300000|2023-09-19 08:15:00|28745.1|28730.1|28732.6|28717.6|28762.6|28747.6|28727.6|28712.6|107
1695111600000|2023-09-19 08:20:00|28735.1|28720.1|28737.6|28722.6|28752.6|28737.6|28727.6|28712.6|125
1695111900000|2023-09-19 08:25:00|28740.1|28725.1|28732.6|28717.6|28747.6|28732.6|28730.1|28715.1|82
1695112200000|2023-09-19 08:30:00|28735.1|28720.1|28722.6|28707.6|28742.6|28727.6|28697.6|28682.6|151
1695112500000|2023-09-19 08:35:00|28720.1|28705.1|28727.6|28712.6|28742.6|28727.6|28702.6|28687.6|88
1695112800000|2023-09-19 08:40:00|28730.1|28715.1|28737.6|28722.6|28742.6|28727.6|28722.6|28707.6|119
1695113100000|2023-09-19 08:45:00|28742.6|28727.6|28747.6|28732.6|28755.1|28740.1|28727.6|28712.6|75
1695113400000|2023-09-19 08:50:00|28750.1|28735.1|28742.6|28727.6|28752.6|28737.6|28737.6|28722.6|31
1695113700000|2023-09-19 08:55:00|28740.1|28725.1|28735.1|28720.1|28742.6|28727.6|28732.6|28717.6|55
1695114000000|2023-09-19 09:00:00|28737.6|28722.6|28730.1|28715.1|28742.6|28727.6|28722.6|28707.6|60
1695114300000|2023-09-19 09:05:00|28732.6|28717.6|28722.6|28707.6|28732.6|28717.6|28717.6|28702.6|53
1695114600000|2023-09-19 09:10:00|28717.6|28702.6|28717.6|28702.6|28727.6|28712.6|28702.6|28687.6|60
1695114900000|2023-09-19 09:15:00|28720.1|28705.1|28742.6|28727.6|28747.6|28732.6|28717.6|28702.6|84
1695115200000|2023-09-19 09:20:00|28740.1|28725.1|28740.1|28725.1|28745.1|28730.1|28727.6|28712.6|37
1695115500000|2023-09-19 09:25:00|28742.6|28727.6|28762.6|28747.6|28762.6|28747.6|28732.6|28717.6|64
1695115800000|2023-09-19 09:30:00|28767.6|28752.6|28767.6|28752.6|28777.6|28762.6|28762.6|28747.6|140
1695116100000|2023-09-19 09:35:00|28770.1|28755.1|28772.6|28757.6|28772.6|28757.6|28752.6|28737.6|87
1695116400000|2023-09-19 09:40:00|28777.6|28762.6|28785.1|28770.1|28797.6|28782.6|28777.6|28762.6|178
1695116700000|2023-09-19 09:45:00|28787.6|28772.6|28772.6|28757.6|28797.6|28782.6|28767.6|28752.6|54
1695117000000|2023-09-19 09:50:00|28767.6|28752.6|28765.1|28750.1|28777.6|28762.6|28762.6|28747.6|43
1695117300000|2023-09-19 09:55:00|28762.6|28747.6|28780.1|28765.1|28780.1|28765.1|28750.1|28735.1|65
1695117600000|2023-09-19 10:00:00|28777.6|28762.6|28777.6|28762.6|28782.6|28767.6|28752.6|28737.6|63
1695117900000|2023-09-19 10:05:00|28775.1|28760.1|28782.6|28767.6|28787.6|28772.6|28767.6|28752.6|49
1695118200000|2023-09-19 10:10:00|28785.1|28770.1|28792.6|28777.6|28797.6|28782.6|28782.6|28767.6|46
1695118500000|2023-09-19 10:15:00|28797.6|28782.6|28787.6|28772.6|28797.6|28782.6|28787.6|28772.6|48
1695118800000|2023-09-19 10:20:00|28790.1|28775.1|28800.1|28785.1|28802.6|28787.6|28787.6|28772.6|46
1695119100000|2023-09-19 10:25:00|28797.6|28782.6|28772.6|28757.6|28800.1|28785.1|28767.6|28752.6|51
1695119400000|2023-09-19 10:30:00|28770.1|28755.1|28787.6|28772.6|28797.6|28782.6|28767.6|28752.6|51
1695119700000|2023-09-19 10:35:00|28790.1|28775.1|28792.6|28777.6|28797.6|28782.6|28782.6|28767.6|33
1695120000000|2023-09-19 10:40:00|28795.1|28780.1|28802.6|28787.6|28807.6|28792.6|28792.6|28777.6|33
1695120300000|2023-09-19 10:45:00|28797.6|28782.6|28777.6|28762.6|28800.1|28785.1|28767.6|28752.6|81
1695120600000|2023-09-19 10:50:00|28780.1|28765.1|28782.6|28767.6|28792.6|28777.6|28772.6|28757.6|59
1695120900000|2023-09-19 10:55:00|28780.1|28765.1|28772.6|28757.6|28787.6|28772.6|28772.6|28757.6|17
1695121200000|2023-09-19 11:00:00|28770.1|28755.1|28772.6|28757.6|28777.6|28762.6|28762.6|28747.6|25
1695121500000|2023-09-19 11:05:00|28777.6|28762.6|28772.6|28757.6|28792.6|28777.6|28772.6|28757.6|36
1695121800000|2023-09-19 11:10:00|28775.1|28760.1|28757.6|28742.6|28777.6|28762.6|28757.6|28742.6|40
1695122100000|2023-09-19 11:15:00|28760.1|28745.1|28745.1|28730.1|28762.6|28747.6|28737.6|28722.6|48
1695122400000|2023-09-19 11:20:00|28747.6|28732.6|28767.6|28752.6|28777.6|28762.6|28747.6|28732.6|39
1695122700000|2023-09-19 11:25:00|28770.1|28755.1|28772.6|28757.6|28777.6|28762.6|28757.6|28742.6|27
1695123000000|2023-09-19 11:30:00|28767.6|28752.6|28762.6|28747.6|28767.6|28752.6|28752.6|28737.6|39
1695123300000|2023-09-19 11:35:00|28760.1|28745.1|28757.6|28742.6|28767.6|28752.6|28757.6|28742.6|28
1695123600000|2023-09-19 11:40:00|28756.9|28741.9|28741.9|28726.9|28756.9|28741.9|28741.9|28726.9|21
1695123900000|2023-09-19 11:45:00|28744.4|28729.4|28766.9|28751.9|28766.9|28751.9|28736.9|28721.9|61
1695124200000|2023-09-19 11:50:00|28761.9|28746.9|28764.4|28749.4|28769.4|28754.4|28751.9|28736.9|75
1695124500000|2023-09-19 11:55:00|28761.9|28746.9|28769.4|28754.4|28771.9|28756.9|28746.9|28731.9|74
1695124800000|2023-09-19 12:00:00|28771.9|28756.9|28769.4|28754.4|28771.9|28756.9|28756.9|28741.9|83
1695125100000|2023-09-19 12:05:00|28766.9|28751.9|28776.9|28761.9|28784.4|28769.4|28764.4|28749.4|103
1695125400000|2023-09-19 12:10:00|28779.4|28764.4|28796.9|28781.9|28796.9|28781.9|28766.9|28751.9|110
1695125700000|2023-09-19 12:15:00|28791.9|28776.9|28751.9|28736.9|28796.9|28781.9|28746.9|28731.9|61
1695126000000|2023-09-19 12:20:00|28746.9|28731.9|28739.4|28724.4|28751.9|28736.9|28731.9|28716.9|53
1695126300000|2023-09-19 12:25:00|28736.9|28721.9|28749.4|28734.4|28756.9|28741.9|28736.9|28721.9|40
1695126600000|2023-09-19 12:30:00|28751.9|28736.9|28741.9|28726.9|28756.9|28741.9|28729.4|28714.4|101
1695126900000|2023-09-19 12:35:00|28739.4|28724.4|28741.9|28726.9|28741.9|28726.9|28714.4|28699.4|69
1695127200000|2023-09-19 12:40:00|28744.4|28729.4|28731.9|28716.9|28746.9|28731.9|28726.9|28711.9|68
1695127500000|2023-09-19 12:45:00|28729.4|28714.4|28756.9|28741.9|28756.9|28741.9|28709.4|28694.4|142
1695127800000|2023-09-19 12:50:00|28761.9|28746.9|28726.9|28711.9|28761.9|28746.9|28711.9|28696.9|122
1695128100000|2023-09-19 12:55:00|28724.4|28709.4|28711.9|28696.9|28724.4|28709.4|28706.9|28691.9|75
1695128400000|2023-09-19 13:00:00|28709.4|28694.4|28691.9|28676.9|28719.4|28704.4|28686.9|28671.9|94
1695128700000|2023-09-19 13:05:00|28686.9|28671.9|28701.9|28686.9|28701.9|28686.9|28671.9|28656.9|190
1695129000000|2023-09-19 13:10:00|28699.4|28684.4|28729.4|28714.4|28734.4|28719.4|28686.9|28671.9|125
1695129300000|2023-09-19 13:15:00|28726.9|28711.9|28729.4|28714.4|28731.9|28716.9|28711.9|28696.9|59
1695129600000|2023-09-19 13:20:00|28726.9|28711.9|28751.9|28736.9|28751.9|28736.9|28721.9|28706.9|70
1695129900000|2023-09-19 13:25:00|28749.4|28734.4|28746.9|28731.9|28771.9|28756.9|28741.9|28726.9|85
1695130200000|2023-09-19 13:30:00|28751.9|28736.9|28771.9|28756.9|28781.9|28766.9|28751.9|28736.9|170
1695130500000|2023-09-19 13:35:00|28769.4|28754.4|28786.9|28771.9|28791.9|28776.9|28766.9|28751.9|107
1695130800000|2023-09-19 13:40:00|28789.4|28774.4|28771.9|28756.9|28791.9|28776.9|28751.9|28736.9|135
1695131100000|2023-09-19 13:45:00|28776.9|28761.9|28781.9|28766.9|28791.9|28776.9|28771.9|28756.9|164
1695131400000|2023-09-19 13:50:00|28784.4|28769.4|28756.9|28741.9|28791.9|28776.9|28751.9|28736.9|139
1695131700000|2023-09-19 13:55:00|28754.4|28739.4|28741.9|28726.9|28771.9|28756.9|28736.9|28721.9|129
1695132000000|2023-09-19 14:00:00|28744.4|28729.4|28716.9|28701.9|28744.4|28729.4|28706.9|28691.9|136
1695132300000|2023-09-19 14:05:00|28719.4|28704.4|28711.9|28696.9|28721.9|28706.9|28706.9|28691.9|135
1695132600000|2023-09-19 14:10:00|28710.6|28695.6|28705.6|28690.6|28720.6|28705.6|28700.6|28685.6|144
1695132900000|2023-09-19 14:15:00|28703.1|28688.1|28730.6|28715.6|28730.6|28715.6|28685.6|28670.6|159
1695133200000|2023-09-19 14:20:00|28728.1|28713.1|28730.6|28715.6|28735.6|28720.6|28718.1|28703.1|100
1695133500000|2023-09-19 14:25:00|28735.6|28720.6|28740.6|28725.6|28745.6|28730.6|28725.6|28710.6|180
1695133800000|2023-09-19 14:30:00|28738.1|28723.1|28720.6|28705.6|28738.1|28723.1|28705.6|28690.6|107
1695134100000|2023-09-19 14:35:00|28723.1|28708.1|28695.6|28680.6|28735.6|28720.6|28690.6|28675.6|112
1695134400000|2023-09-19 14:40:00|28693.1|28678.1|28735.6|28720.6|28738.1|28723.1|28693.1|28678.1|102
1695134700000|2023-09-19 14:45:00|28733.1|28718.1|28730.6|28715.6|28745.6|28730.6|28725.6|28710.6|94
1695135000000|2023-09-19 14:50:00|28725.6|28710.6|28730.6|28715.6|28740.6|28725.6|28720.6|28705.6|65
1695135300000|2023-09-19 14:55:00|28733.1|28718.1|28725.6|28710.6|28740.6|28725.6|28725.6|28710.6|37
1695135600000|2023-09-19 15:00:00|28720.6|28705.6|28710.6|28695.6|28728.1|28713.1|28705.6|28690.6|90
1695135900000|2023-09-19 15:05:00|28708.1|28693.1|28700.6|28685.6|28710.6|28695.6|28695.6|28680.6|87
1695136200000|2023-09-19 15:10:00|28698.1|28683.1|28718.1|28703.1|28718.1|28703.1|28685.6|28670.6|121
1695136500000|2023-09-19 15:15:00|28715.6|28700.6|28720.6|28705.6|28720.6|28705.6|28700.6|28685.6|107
1695136800000|2023-09-19 15:20:00|28723.1|28708.1|28720.6|28705.6|28725.6|28710.6|28715.6|28700.6|279
1695137100000|2023-09-19 15:25:00|28725.6|28710.6|28730.6|28715.6|28733.1|28718.1|28710.6|28695.6|283
1695137400000|2023-09-19 15:30:00|28728.1|28713.1|28755.6|28740.6|28755.6|28740.6|28725.6|28710.6|286
1695137700000|2023-09-19 15:35:00|28753.1|28738.1|28750.6|28735.6|28760.6|28745.6|28748.1|28733.1|123
1695138000000|2023-09-19 15:40:00|28753.1|28738.1|28740.6|28725.6|28755.6|28740.6|28738.1|28723.1|45
1695138300000|2023-09-19 15:45:00|28738.1|28723.1|28743.1|28728.1|28745.6|28730.6|28725.6|28710.6|105
1695138600000|2023-09-19 15:50:00|28748.1|28723.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|18
1695138900000|2023-09-19 15:55:00|28743.1|28723.1|28753.1|28728.1|28753.1|28733.1|28738.1|28718.1|32
1695139200000|2023-09-19 16:00:00|28748.1|28733.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|18
1695139500000|2023-09-19 16:05:00|28743.1|28723.1|28748.1|28728.1|28748.1|28728.1|28738.1|28718.1|33
1695139800000|2023-09-19 16:10:00|28743.1|28723.1|28748.1|28728.1|28753.1|28733.1|28743.1|28723.1|6
1695140100000|2023-09-19 16:15:00|28753.1|28723.1|28758.1|28738.1|28758.1|28738.1|28748.1|28723.1|29
1695140400000|2023-09-19 16:20:00|28753.1|28733.1|28753.1|28733.1|28758.1|28733.1|28748.1|28728.1|17
1695140700000|2023-09-19 16:25:00|28758.1|28728.1|28748.1|28728.1|28758.1|28733.1|28748.1|28728.1|4
1695141000000|2023-09-19 16:30:00|28743.1|28723.1|28743.1|28723.1|28748.1|28728.1|28743.1|28723.1|6
1695141300000|2023-09-19 16:35:00|28738.1|28718.1|28728.1|28708.1|28738.1|28718.1|28728.1|28708.1|11
1695141600000|2023-09-19 16:40:00|28733.1|28713.1|28723.1|28703.1|28733.1|28713.1|28723.1|28703.1|13
1695141900000|2023-09-19 16:45:00|28718.1|28698.1|28723.1|28698.1|28723.1|28703.1|28713.1|28693.1|14
1695142200000|2023-09-19 16:50:00|28718.1|28703.1|28728.1|28708.1|28728.1|28708.1|28718.1|28698.1|8
1695142500000|2023-09-19 16:55:00|28733.1|28713.1|28733.1|28713.1|28738.1|28718.1|28728.1|28708.1|18
1695142800000|2023-09-19 17:00:00|28738.1|28718.1|28743.1|28723.1|28743.1|28723.1|28733.1|28713.1|7
1695143100000|2023-09-19 17:05:00|28738.1|28718.1|28743.1|28723.1|28743.1|28723.1|28738.1|28713.1|2
1695143400000|2023-09-19 17:10:00|28748.1|28718.1|28743.1|28723.1|28748.1|28723.1|28738.1|28718.1|3
1695143700000|2023-09-19 17:15:00|28748.1|28728.1|28748.1|28728.1|28753.1|28728.1|28743.1|28728.1|4
1695144000000|2023-09-19 17:20:00|28753.1|28733.1|28748.1|28728.1|28753.1|28733.1|28748.1|28723.1|7
1695144300000|2023-09-19 17:25:00|28743.1|28723.1|28743.1|28723.1|28748.1|28728.1|28738.1|28718.1|3
1695144600000|2023-09-19 17:30:00|28748.1|28728.1|28753.1|28733.1|28758.1|28733.1|28748.1|28723.1|4
1695144900000|2023-09-19 17:35:00|28758.1|28738.1|28768.1|28743.1|28768.1|28748.1|28753.1|28738.1|12
1695145200000|2023-09-19 17:40:00|28773.1|28748.1|28768.1|28748.1|28773.1|28753.1|28758.1|28738.1|53
1695145500000|2023-09-19 17:45:00|28773.1|28753.1|28793.1|28768.1|28793.1|28773.1|28773.1|28753.1|12
1695145800000|2023-09-19 17:50:00|28788.1|28763.1|28788.1|28763.1|28793.1|28768.1|28778.1|28758.1|32
1695146100000|2023-09-19 17:55:00|28783.1|28758.1|28783.1|28758.1|28783.1|28758.1|28778.1|28753.1|3
1695146400000|2023-09-19 18:00:00|28778.1|28763.1|28783.1|28763.1|28788.1|28763.1|28778.1|28758.1|8
1695146700000|2023-09-19 18:05:00|28788.1|28768.1|28783.1|28758.1|28788.1|28768.1|28783.1|28758.1|9
1695147000000|2023-09-19 18:10:00|28788.1|28763.1|28778.1|28758.1|28788.1|28768.1|28778.1|28758.1|4
1695147300000|2023-09-19 18:15:00|28783.1|28763.1|28768.1|28748.1|28783.1|28763.1|28763.1|28743.1|13
1695147600000|2023-09-19 18:20:00|28773.1|28753.1|28768.1|28748.1|28773.1|28753.1|28768.1|28743.1|19
1695147900000|2023-09-19 18:25:00|28773.1|28753.1|28760.6|28745.6|28773.1|28753.1|28760.6|28743.1|18
1695148200000|2023-09-19 18:30:00|28763.1|28748.1|28770.6|28755.6|28770.6|28755.6|28763.1|28748.1|7
1695148500000|2023-09-19 18:35:00|28773.1|28758.1|28803.1|28788.1|28810.6|28795.6|28773.1|28758.1|43
1695148800000|2023-09-19 18:40:00|28800.6|28785.6|28800.6|28785.6|28805.6|28790.6|28795.6|28780.6|9
1695149100000|2023-09-19 18:45:00|28803.1|28788.1|28795.6|28780.6|28803.1|28788.1|28793.1|28778.1|4
1695149400000|2023-09-19 18:50:00|28798.1|28783.1|28780.6|28765.6|28798.1|28783.1|28775.6|28760.6|8
1695149700000|2023-09-19 18:55:00|28783.1|28768.1|28770.6|28755.6|28783.1|28768.1|28770.6|28755.6|6
1695150000000|2023-09-19 19:00:00|28768.1|28753.1|28770.6|28755.6|28773.1|28758.1|28765.6|28750.6|3
1695150300000|2023-09-19 19:05:00|28765.6|28750.6|28775.6|28760.6|28780.6|28765.6|28763.1|28748.1|19
1695150600000|2023-09-19 19:10:00|28778.1|28763.1|28780.6|28765.6|28783.1|28768.1|28770.6|28755.6|13
1695150900000|2023-09-19 19:15:00|28783.1|28768.1|28783.1|28768.1|28788.1|28773.1|28775.6|28760.6|10
1695151200000|2023-09-19 19:20:00|28780.6|28765.6|28783.1|28768.1|28785.6|28770.6|28775.6|28760.6|22
1695151500000|2023-09-19 19:25:00|28785.6|28770.6|28800.6|28785.6|28800.6|28785.6|28785.6|28770.6|24
1695151800000|2023-09-19 19:30:00|28798.1|28783.1|28795.6|28780.6|28800.6|28785.6|28790.6|28775.6|32
1695152100000|2023-09-19 19:35:00|28790.6|28775.6|28790.6|28775.6|28800.6|28785.6|28790.6|28775.6|25
1695152400000|2023-09-19 19:40:00|28793.1|28778.1|28805.6|28790.6|28805.6|28790.6|28790.6|28775.6|12
1695152700000|2023-09-19 19:45:00|28810.6|28795.6|28800.6|28785.6|28815.6|28800.6|28798.1|28783.1|30
1695153000000|2023-09-19 19:50:00|28798.1|28783.1|28780.6|28765.6|28798.1|28783.1|28780.6|28765.6|42
1695153300000|2023-09-19 19:55:00|28778.1|28763.1|28778.1|28763.1|28790.6|28775.6|28775.6|28760.6|21
1695153600000|2023-09-19 20:00:00|28792.3|28752.3|28804.8|28764.8|28821|28781|28792.3|28752.3|0
1695153900000|2023-09-19 20:05:00|28804.9|28764.9|28808.2|28768.2|28811.6|28771.6|28804.9|28764.9|0
1695154200000|2023-09-19 20:10:00|28808.1|28768.1|28811.6|28771.6|28812.9|28772.9|28806.8|28766.8|0
1695154500000|2023-09-19 20:15:00|28811.5|28771.5|28806.8|28766.8|28811.5|28771.5|28804.8|28764.8|0
1695154800000|2023-09-19 20:20:00|28804.8|28764.8|28806.8|28766.8|28806.8|28766.8|28804.8|28764.8|0
1695155100000|2023-09-19 20:25:00|28806.9|28766.9|28804.8|28764.8|28808.2|28768.2|28804.8|28764.8|0
1695155400000|2023-09-19 20:30:00|28804.9|28764.9|28806.8|28766.8|28806.8|28766.8|28804.8|28764.8|0
1695156000000|2023-09-19 20:40:00|28804.8|28764.8|28804.8|28764.8|28804.8|28764.8|28804.8|28764.8|0
1695156300000|2023-09-19 20:45:00|28804.9|28764.9|28808.2|28768.2|28808.2|28768.2|28804.8|28764.8|0
1695156600000|2023-09-19 20:50:00|28807.5|28767.5|28804.8|28764.8|28808.2|28768.2|28804.8|28764.8|0
1695156900000|2023-09-19 20:55:00|28804.9|28764.9|28808.9|28768.9|28808.9|28768.9|28804.9|28764.9|0
1695157200000|2023-09-19 21:00:00|28808.8|28768.8|28809.5|28769.5|28810.2|28770.2|28808.2|28768.2|0
1695157500000|2023-09-19 21:05:00|28808.9|28768.9|28808.9|28768.9|28808.9|28768.9|28808.9|28768.9|0
1695157800000|2023-09-19 21:10:00|28810.2|28770.2|28809.5|28769.5|28810.2|28770.2|28809.5|28769.5|0
1695158100000|2023-09-19 21:15:00|28809.6|28769.6|28810.2|28770.2|28810.9|28770.9|28809.5|28769.5|0
1695158400000|2023-09-19 21:20:00|28809.5|28769.5|28808.9|28768.9|28810.2|28770.2|28808.9|28768.9|0
1695159000000|2023-09-19 21:30:00|28808.8|28768.8|28808.9|28768.9|28809.5|28769.5|28808.2|28768.2|0
1695159300000|2023-09-19 21:35:00|28809.5|28769.5|28808.9|28768.9|28809.5|28769.5|28808.9|28768.9|0
1695159600000|2023-09-19 21:40:00|28809.5|28769.5|28809.5|28769.5|28809.5|28769.5|28809.5|28769.5|0
1695159900000|2023-09-19 21:45:00|28809.6|28769.6|28810.2|28770.2|28810.9|28770.9|28809.5|28769.5|0
1695160200000|2023-09-19 21:50:00|28810.9|28770.9|28807.5|28767.5|28810.9|28770.9|28807.5|28767.5|0
1695160500000|2023-09-19 21:55:00|28807.6|28767.6|28808.2|28768.2|28809.5|28769.5|28807.5|28767.5|0
1695160800000|2023-09-19 22:00:00|28808.1|28768.1|28808.2|28768.2|28809.5|28769.5|28799.4|28759.4|0
1695161100000|2023-09-19 22:05:00|28808.1|28768.1|28812.2|28772.2|28812.9|28772.9|28806.8|28766.8|0
1695161400000|2023-09-19 22:10:00|28812.3|28772.3|28812.9|28772.9|28812.9|28772.9|28809.5|28769.5|0
1695161700000|2023-09-19 22:15:00|28813.6|28773.6|28812.9|28772.9|28814.9|28774.9|28812.2|28772.2|0
1695162000000|2023-09-19 22:20:00|28813.6|28773.6|28811.6|28771.6|28813.6|28773.6|28809.5|28769.5|0
1695162300000|2023-09-19 22:25:00|28811.5|28771.5|28809.5|28769.5|28811.6|28771.6|28809.5|28769.5|0
1695162600000|2023-09-19 22:30:00|28808.2|28768.2|28806.8|28766.8|28809.5|28769.5|28806.8|28766.8|0
1695162900000|2023-09-19 22:35:00|28804.8|28764.8|28803.5|28763.5|28806.8|28766.8|28803.5|28763.5|0
1695163200000|2023-09-19 22:40:00|28804.8|28764.8|28803.5|28763.5|28804.8|28764.8|28803.5|28763.5|0
1695163500000|2023-09-19 22:45:00|28803.4|28763.4|28804.8|28764.8|28804.8|28764.8|28802.1|28762.1|0
1695163800000|2023-09-19 22:50:00|28803.5|28763.5|28803.5|28763.5|28804.8|28764.8|28803.5|28763.5|0
1695164100000|2023-09-19 22:55:00|28804.8|28764.8|28806.8|28766.8|28806.8|28766.8|28803.5|28763.5|0
1695164400000|2023-09-19 23:00:00|28806.9|28766.9|28803.5|28763.5|28809.5|28769.5|28800.1|28760.1|0
1695164700000|2023-09-19 23:05:00|28804.8|28764.8|28804.8|28764.8|28808.2|28768.2|28803.5|28763.5|0
1695165000000|2023-09-19 23:10:00|28805.5|28765.5|28804.8|28764.8|28805.5|28765.5|28802.1|28762.1|0
1695165300000|2023-09-19 23:15:00|28803.5|28763.5|28804.8|28764.8|28808.2|28768.2|28803.5|28763.5|0
1695165600000|2023-09-19 23:20:00|28804.9|28764.9|28809.5|28769.5|28809.5|28769.5|28804.8|28764.8|0
1695165900000|2023-09-19 23:25:00|28808.9|28768.9|28808.2|28768.2|28810.9|28770.9|28808.2|28768.2|0
1695166200000|2023-09-19 23:30:00|28809.5|28769.5|28809.5|28769.5|28811.6|28771.6|28808.2|28768.2|0
1695166500000|2023-09-19 23:35:00|28809.6|28769.6|28811.6|28771.6|28812.9|28772.9|28809.5|28769.5|0
1695166800000|2023-09-19 23:40:00|28811.5|28771.5|28812.9|28772.9|28814.9|28774.9|28810.9|28770.9|0
1695167100000|2023-09-19 23:45:00|28812.2|28772.2|28812.9|28772.9|28812.9|28772.9|28808.2|28768.2|0
1695167400000|2023-09-19 23:50:00|28811.6|28771.6|28808.2|28768.2|28812.9|28772.9|28808.2|28768.2|0
1695167700000|2023-09-19 23:55:00|28808.9|28768.9|28811.6|28771.6|28811.6|28771.6|28808.2|28768.2|0
1695168000000|2023-09-20 00:00:00|28811.5|28771.5|28806.8|28766.8|28812.9|28772.9|28806.8|28766.8|0
1695168300000|2023-09-20 00:05:00|28804.8|28764.8|28795.6|28755.6|28806.8|28766.8|28788.9|28748.9|0
1695168600000|2023-09-20 00:10:00|28795.5|28755.5|28769.3|28729.3|28795.6|28755.6|28767.9|28727.9|0
1695168900000|2023-09-20 00:15:00|28769.2|28729.2|28756.3|28716.3|28769.5|28729.5|28749.7|28709.7|0
1695169200000|2023-09-20 00:20:00|28749.8|28709.8|28743.2|28703.2|28749.9|28709.9|28743.2|28703.2|0
1695169500000|2023-09-20 00:25:00|28743.1|28703.1|28736.6|28696.6|28743.2|28703.2|28736.5|28696.5|0
1695169800000|2023-09-20 00:30:00|28739.9|28699.9|28743.2|28703.2|28743.3|28703.3|28736.7|28696.7|0
1695170100000|2023-09-20 00:35:00|28743.3|28703.3|28743.2|28703.2|28743.3|28703.3|28736.7|28696.7|0
1695170400000|2023-09-20 00:40:00|28743.1|28703.1|28743|28703|28743.1|28703.1|28736.4|28696.4|0
1695170700000|2023-09-20 00:45:00|28743.1|28703.1|28743|28703|28743.1|28703.1|28736.4|28696.4|0
1695171000000|2023-09-20 00:50:00|28743.1|28703.1|28736.6|28696.6|28743.1|28703.1|28736.5|28696.5|0
1695171300000|2023-09-20 00:55:00|28736.5|28696.5|28743.1|28703.1|28743.1|28703.1|28736.5|28696.5|0
1695171600000|2023-09-20 01:00:00|28743|28703|28743.1|28703.1|28743.1|28703.1|28729.9|28689.9|0
1695171900000|2023-09-20 01:05:00|28743|28703|28743.1|28703.1|28743.1|28703.1|28736.5|28696.5|0
1695172200000|2023-09-20 01:10:00|28743|28703|28743.3|28703.3|28743.3|28703.3|28729.8|28689.8|0
1695172500000|2023-09-20 01:15:00|28736.8|28696.8|28736.6|28696.6|28743.3|28703.3|28729.8|28689.8|0
1695172800000|2023-09-20 01:20:00|28743.1|28703.1|28736.5|28696.5|28749.8|28709.8|28736.5|28696.5|0
1695173100000|2023-09-20 01:25:00|28730|28690|28736.6|28696.6|28736.6|28696.6|28729.9|28689.9|0
1695173400000|2023-09-20 01:30:00|28733.4|28693.4|28729.9|28689.9|28733.4|28693.4|28729.9|28689.9|0
1695173700000|2023-09-20 01:35:00|28730|28690|28736.6|28696.6|28743.1|28703.1|28729.9|28689.9|0
1695174000000|2023-09-20 01:40:00|28730|28690|28743.3|28703.3|28756.7|28716.7|28730|28690|0
1695174300000|2023-09-20 01:45:00|28743.2|28703.2|28736.6|28696.6|28743.3|28703.3|28730.1|28690.1|0
1695174600000|2023-09-20 01:50:00|28736.7|28696.7|28749.8|28709.8|28749.9|28709.9|28736.6|28696.6|0
1695174900000|2023-09-20 01:55:00|28749.9|28709.9|28756.3|28716.3|28756.5|28716.5|28749.8|28709.8|0
1695175200000|2023-09-20 02:00:00|28756.2|28716.2|28749.8|28709.8|28762.9|28722.9|28749.8|28709.8|0
1695175500000|2023-09-20 02:05:00|28749.7|28709.7|28743|28703|28749.7|28709.7|28736.4|28696.4|0
1695175800000|2023-09-20 02:10:00|28742.9|28702.9|28743|28703|28749.6|28709.6|28739.7|28699.7|0
1695176100000|2023-09-20 02:15:00|28742.9|28702.9|28742.9|28702.9|28742.9|28702.9|28736.4|28696.4|0
1695176400000|2023-09-20 02:20:00|28742.8|28702.8|28742.9|28702.9|28742.9|28702.9|28739.6|28699.6|0
1695176700000|2023-09-20 02:25:00|28742.8|28702.8|28742.9|28702.9|28742.9|28702.9|28736.2|28696.2|0
1695177000000|2023-09-20 02:30:00|28742.8|28702.8|28742.8|28702.8|28742.9|28702.9|28736.2|28696.2|0
1695177300000|2023-09-20 02:35:00|28736.3|28696.3|28736.3|28696.3|28742.8|28702.8|28736.2|28696.2|0
1695177600000|2023-09-20 02:40:00|28736.2|28696.2|28736.4|28696.4|28742.9|28702.9|28736.2|28696.2|0
1695177900000|2023-09-20 02:45:00|28736.3|28696.3|28736.3|28696.3|28736.3|28696.3|28736.3|28696.3|0
1695178200000|2023-09-20 02:50:00|28736.2|28696.2|28736.3|28696.3|28736.3|28696.3|28729.6|28689.6|0
1695178500000|2023-09-20 02:55:00|28736.2|28696.2|28736.3|28696.3|28736.3|28696.3|28729.6|28689.6|0
1695178800000|2023-09-20 03:00:00|28729.7|28689.7|28736.3|28696.3|28736.3|28696.3|28729.6|28689.6|0
1695179100000|2023-09-20 03:05:00|28736.2|28696.2|28736.3|28696.3|28736.3|28696.3|28736.2|28696.2|0
1695179400000|2023-09-20 03:10:00|28736.2|28696.2|28736.3|28696.3|28736.4|28696.4|28736.2|28696.2|0
1695179700000|2023-09-20 03:15:00|28736.2|28696.2|28739.6|28699.6|28742.9|28702.9|28736.2|28696.2|0
1695180000000|2023-09-20 03:20:00|28736.4|28696.4|28736.3|28696.3|28739.6|28699.6|28736.3|28696.3|0
1695180600000|2023-09-20 03:30:00|28736.4|28696.4|28736.2|28696.2|28736.4|28696.4|28729.6|28689.6|0
1695180900000|2023-09-20 03:35:00|28736.1|28696.1|28729.6|28689.6|28736.2|28696.2|28729.6|28689.6|0
1695181200000|2023-09-20 03:40:00|28736.1|28696.1|28736.1|28696.1|28736.2|28696.2|28729.6|28689.6|0
1695181500000|2023-09-20 03:45:00|28729.6|28689.6|28729.5|28689.5|28729.6|28689.6|28729.4|28689.4|0
1695181800000|2023-09-20 03:50:00|28729.4|28689.4|28722.8|28682.8|28729.5|28689.5|28722.7|28682.7|0
1695182100000|2023-09-20 03:55:00|28722.7|28682.7|28722.8|28682.8|28729.4|28689.4|28722.7|28682.7|0
1695182400000|2023-09-20 04:00:00|28722.9|28682.9|28729.4|28689.4|28729.5|28689.5|28722.8|28682.8|0
1695182700000|2023-09-20 04:05:00|28722.9|28682.9|28722.8|28682.8|28729.4|28689.4|28722.8|28682.8|0
1695183000000|2023-09-20 04:10:00|28722.9|28682.9|28722.8|28682.8|28722.9|28682.9|28722.8|28682.8|0
1695183900000|2023-09-20 04:25:00|28722.9|28682.9|28722.8|28682.8|28722.9|28682.9|28722.8|28682.8|0
1695184200000|2023-09-20 04:30:00|28722.9|28682.9|28722.8|28682.8|28722.9|28682.9|28722.8|28682.8|0
1695184500000|2023-09-20 04:35:00|28722.7|28682.7|28722.8|28682.8|28722.9|28682.9|28722.7|28682.7|0
1695184800000|2023-09-20 04:40:00|28722.9|28682.9|28722.7|28682.7|28722.9|28682.9|28722.7|28682.7|0
1695185100000|2023-09-20 04:45:00|28722.8|28682.8|28722.7|28682.7|28722.8|28682.8|28722.7|28682.7|0
1695185400000|2023-09-20 04:50:00|28722.8|28682.8|28722.9|28682.9|28722.9|28682.9|28722.7|28682.7|0
1695185700000|2023-09-20 04:55:00|28722.8|28682.8|28722.8|28682.8|28729.5|28689.5|28722.8|28682.8|0
1695186000000|2023-09-20 05:00:00|28722.9|28682.9|28722.9|28682.9|28722.9|28682.9|28716.2|28676.2|0
1695186300000|2023-09-20 05:05:00|28723|28683|28736.1|28696.1|28736.1|28696.1|28722.9|28682.9|0
1695186600000|2023-09-20 05:10:00|28736|28696|28716.4|28676.4|28736.1|28696.1|28716.3|28676.3|0
1695186900000|2023-09-20 05:15:00|28716.3|28676.3|28716.4|28676.4|28722.9|28682.9|28709.8|28669.8|0
1695187200000|2023-09-20 05:20:00|28709.8|28669.8|28723|28683|28723|28683|28709.8|28669.8|0
1695187500000|2023-09-20 05:25:00|28722.9|28682.9|28723|28683|28723|28683|28722.9|28682.9|0
1695187800000|2023-09-20 05:30:00|28723.1|28683.1|28736.2|28696.2|28736.3|28696.3|28723.1|28683.1|0
1695188100000|2023-09-20 05:35:00|28729.7|28689.7|28729.7|28689.7|28743|28703|28729.6|28689.6|0
1695188400000|2023-09-20 05:40:00|28729.8|28689.8|28729.7|28689.7|28729.8|28689.8|28729.7|28689.7|0
1695188700000|2023-09-20 05:45:00|28729.6|28689.6|28730.2|28690.2|28736.7|28696.7|28729.6|28689.6|0
1695189000000|2023-09-20 05:50:00|28736.7|28696.7|28730.2|28690.2|28736.8|28696.8|28730|28690|0
1695189300000|2023-09-20 05:55:00|28730.1|28690.1|28736.6|28696.6|28743.1|28703.1|28730|28690|0
1695189600000|2023-09-20 06:00:00|28736.7|28696.7|28780.6|28765.6|28800.6|28785.6|28736.6|28696.6|70
1695189900000|2023-09-20 06:05:00|28775.6|28760.6|28773.1|28758.1|28785.6|28770.6|28763.1|28748.1|38
1695190200000|2023-09-20 06:10:00|28775.6|28760.6|28785.6|28770.6|28785.6|28770.6|28775.6|28760.6|25
1695190500000|2023-09-20 06:15:00|28788.1|28773.1|28793.1|28778.1|28800.6|28785.6|28785.6|28770.6|36
1695190800000|2023-09-20 06:20:00|28795.6|28780.6|28800.6|28785.6|28805.6|28790.6|28793.1|28778.1|12
1695191100000|2023-09-20 06:25:00|28798.1|28783.1|28805.6|28790.6|28805.6|28790.6|28790.6|28775.6|21
1695191400000|2023-09-20 06:30:00|28810.6|28795.6|28825.6|28810.6|28835.6|28820.6|28810.6|28795.6|60
1695191700000|2023-09-20 06:35:00|28823.1|28808.1|28818.1|28803.1|28823.1|28808.1|28815.6|28800.6|5
1695192000000|2023-09-20 06:40:00|28815.6|28800.6|28805.6|28790.6|28815.6|28800.6|28805.6|28790.6|11
1695192300000|2023-09-20 06:45:00|28808.1|28793.1|28785.6|28770.6|28810.6|28795.6|28783.1|28768.1|24
1695192600000|2023-09-20 06:50:00|28780.6|28765.6|28765.6|28750.6|28785.6|28770.6|28765.6|28750.6|27
1695192900000|2023-09-20 06:55:00|28770.6|28755.6|28785.6|28770.6|28810.6|28795.6|28770.6|28755.6|153
1695193200000|2023-09-20 07:00:00|28783.1|28768.1|28830.6|28815.6|28835.6|28820.6|28760.6|28745.6|709
1695193500000|2023-09-20 07:05:00|28835.6|28820.6|28820.6|28805.6|28858.1|28843.1|28820.6|28805.6|454
1695193800000|2023-09-20 07:10:00|28823.1|28808.1|28785.6|28770.6|28825.6|28810.6|28758.1|28743.1|290
1695194100000|2023-09-20 07:15:00|28780.6|28765.6|28800.6|28785.6|28805.6|28790.6|28755.6|28740.6|220
1695194400000|2023-09-20 07:20:00|28805.6|28790.6|28848.1|28833.1|28850.6|28835.6|28805.6|28790.6|177
1695194700000|2023-09-20 07:25:00|28850.6|28835.6|28860.6|28845.6|28870.6|28855.6|28840.6|28825.6|160
1695195000000|2023-09-20 07:30:00|28863.1|28848.1|28880.6|28865.6|28895.6|28880.6|28860.6|28845.6|235
1695195300000|2023-09-20 07:35:00|28875.6|28860.6|28905.6|28890.6|28920.6|28905.6|28875.6|28860.6|216
1695195600000|2023-09-20 07:40:00|28908.2|28893.2|28848.2|28833.2|28908.2|28893.2|28838.2|28823.2|122
1695195900000|2023-09-20 07:45:00|28850.7|28835.7|28875.7|28860.7|28883.2|28868.2|28843.2|28828.2|110
1695196200000|2023-09-20 07:50:00|28873.2|28858.2|28873.2|28858.2|28903.2|28888.2|28863.2|28848.2|91
1695196500000|2023-09-20 07:55:00|28875.7|28860.7|28893.2|28878.2|28908.2|28893.2|28858.2|28843.2|82
1695196800000|2023-09-20 08:00:00|28898.2|28883.2|28888.2|28873.2|28913.2|28898.2|28888.2|28873.2|115
1695197100000|2023-09-20 08:05:00|28890.7|28875.7|28918.2|28903.2|28918.2|28903.2|28883.2|28868.2|127
1695197400000|2023-09-20 08:10:00|28920.7|28905.7|28888.2|28873.2|28923.2|28908.2|28883.2|28868.2|88
1695197700000|2023-09-20 08:15:00|28890.7|28875.7|28918.2|28903.2|28928.2|28913.2|28890.7|28875.7|133
1695198000000|2023-09-20 08:20:00|28920.7|28905.7|28933.2|28918.2|28943.2|28928.2|28913.2|28898.2|182
1695198300000|2023-09-20 08:25:00|28928.2|28913.2|28925.7|28910.7|28955.7|28940.7|28913.2|28898.2|158
1695198600000|2023-09-20 08:30:00|28928.2|28913.2|28943.2|28928.2|28943.2|28928.2|28918.2|28903.2|59
1695198900000|2023-09-20 08:35:00|28940.7|28925.7|28948.2|28933.2|28953.2|28938.2|28923.2|28908.2|70
1695199200000|2023-09-20 08:40:00|28953.2|28938.2|28968.2|28953.2|28973.2|28958.2|28940.7|28925.7|94
1695199500000|2023-09-20 08:45:00|28963.2|28948.2|28958.2|28943.2|28983.2|28968.2|28958.2|28943.2|105
1695199800000|2023-09-20 08:50:00|28960.7|28945.7|28975.7|28960.7|28978.2|28963.2|28953.2|28938.2|107
1695200100000|2023-09-20 08:55:00|28973.2|28958.2|28968.2|28953.2|28983.2|28968.2|28960.7|28945.7|116
1695200400000|2023-09-20 09:00:00|28970.7|28955.7|29003.2|28988.2|29013.2|28998.2|28968.2|28953.2|190
1695200700000|2023-09-20 09:05:00|29000.7|28985.7|28983.2|28968.2|29003.2|28988.2|28978.2|28963.2|88
1695201000000|2023-09-20 09:10:00|28978.2|28963.2|28988.2|28973.2|29003.2|28988.2|28978.2|28963.2|164
1695201300000|2023-09-20 09:15:00|28983.2|28968.2|29018.2|29003.2|29018.2|29003.2|28978.2|28963.2|88
1695201600000|2023-09-20 09:20:00|29023.2|29008.2|29030.7|29015.7|29033.2|29018.2|29013.2|28998.2|159
1695201900000|2023-09-20 09:25:00|29033.2|29018.2|29020.7|29005.7|29038.2|29023.2|29013.2|28998.2|99
1695202200000|2023-09-20 09:30:00|29023.2|29008.2|29028.2|29013.2|29033.2|29018.2|29013.2|28998.2|122
1695202500000|2023-09-20 09:35:00|29033.2|29018.2|29038.2|29023.2|29058.2|29043.2|29030.7|29015.7|122
1695202800000|2023-09-20 09:40:00|29040.7|29025.7|29053.2|29038.2|29058.2|29043.2|29038.2|29023.2|133
1695203100000|2023-09-20 09:45:00|29048.2|29033.2|29058.2|29043.2|29063.2|29048.2|29048.2|29033.2|107
1695203400000|2023-09-20 09:50:00|29060.7|29045.7|29065.7|29050.7|29075.7|29060.7|29058.2|29043.2|95
1695203700000|2023-09-20 09:55:00|29063.2|29048.2|29068.2|29053.2|29083.2|29068.2|29063.2|29048.2|116
1695204000000|2023-09-20 10:00:00|29065.7|29050.7|29038.2|29023.2|29068.2|29053.2|29038.2|29023.2|96
1695204300000|2023-09-20 10:05:00|29043.2|29028.2|29038.2|29023.2|29063.2|29048.2|29038.2|29023.2|79
1695204600000|2023-09-20 10:10:00|29040.7|29025.7|29073.2|29058.2|29078.2|29063.2|29038.2|29023.2|188
1695204900000|2023-09-20 10:15:00|29068.2|29053.2|29038.2|29023.2|29073.2|29058.2|29038.2|29023.2|79
1695205200000|2023-09-20 10:20:00|29043.2|29028.2|29058.2|29043.2|29063.2|29048.2|29043.2|29028.2|40
1695205500000|2023-09-20 10:25:00|29055.7|29040.7|29048.2|29033.2|29058.2|29043.2|29048.2|29033.2|37
1695205800000|2023-09-20 10:30:00|29045.7|29030.7|29048.2|29033.2|29053.2|29038.2|29030.7|29015.7|125
1695206100000|2023-09-20 10:35:00|29050.7|29035.7|29068.2|29053.2|29070.7|29055.7|29048.2|29033.2|127
1695206400000|2023-09-20 10:40:00|29070.7|29055.7|29073.2|29058.2|29078.2|29063.2|29063.2|29048.2|89
1695206700000|2023-09-20 10:45:00|29068.2|29053.2|29053.2|29038.2|29073.2|29058.2|29048.2|29033.2|39
1695207000000|2023-09-20 10:50:00|29055.7|29040.7|29058.2|29043.2|29063.2|29048.2|29053.2|29038.2|29
1695207300000|2023-09-20 10:55:00|29060.7|29045.7|29070.7|29055.7|29073.2|29058.2|29058.2|29043.2|41
1695207600000|2023-09-20 11:00:00|29068.2|29053.2|29063.2|29048.2|29073.2|29058.2|29048.2|29033.2|83
1695207900000|2023-09-20 11:05:00|29065.7|29050.7|29063.2|29048.2|29075.7|29060.7|29060.7|29045.7|45
1695208200000|2023-09-20 11:10:00|29060.7|29045.7|29063.2|29048.2|29075.7|29060.7|29058.2|29043.2|40
1695208500000|2023-09-20 11:15:00|29065.7|29050.7|29070.7|29055.7|29073.2|29058.2|29063.2|29048.2|26
1695208800000|2023-09-20 11:20:00|29073.2|29058.2|29070.7|29055.7|29078.2|29063.2|29065.7|29050.7|126
1695209100000|2023-09-20 11:25:00|29073.2|29058.2|29083.2|29068.2|29088.2|29073.2|29073.2|29058.2|60
1695209400000|2023-09-20 11:30:00|29085.7|29070.7|29093.2|29078.2|29093.2|29078.2|29078.2|29063.2|136
1695209700000|2023-09-20 11:35:00|29098.2|29083.2|29128.2|29113.2|29130.7|29115.7|29098.2|29083.2|229
1695210000000|2023-09-20 11:40:00|29123.4|29108.4|29143.4|29128.4|29153.4|29138.4|29123.4|29108.4|342
1695210300000|2023-09-20 11:45:00|29148.4|29133.4|29123.4|29108.4|29148.4|29133.4|29123.4|29108.4|127
1695210600000|2023-09-20 11:50:00|29125.9|29110.9|29118.4|29103.4|29128.4|29113.4|29108.4|29093.4|111
1695210900000|2023-09-20 11:55:00|29123.4|29108.4|29120.9|29105.9|29133.4|29118.4|29113.4|29098.4|110
1695211200000|2023-09-20 12:00:00|29123.4|29108.4|29130.9|29115.9|29133.4|29118.4|29123.4|29108.4|125
1695211500000|2023-09-20 12:05:00|29128.4|29113.4|29123.4|29108.4|29133.4|29118.4|29118.4|29103.4|121
1695211800000|2023-09-20 12:10:00|29125.9|29110.9|29110.9|29095.9|29125.9|29110.9|29105.9|29090.9|77
1695212100000|2023-09-20 12:15:00|29113.4|29098.4|29133.4|29118.4|29133.4|29118.4|29108.4|29093.4|598
1695212400000|2023-09-20 12:20:00|29135.9|29120.9|29148.4|29133.4|29153.4|29138.4|29125.9|29110.9|118
1695212700000|2023-09-20 12:25:00|29153.4|29138.4|29130.9|29115.9|29153.4|29138.4|29128.4|29113.4|108
1695213000000|2023-09-20 12:30:00|29133.4|29118.4|29123.4|29108.4|29140.9|29125.9|29113.4|29098.4|64
1695213300000|2023-09-20 12:35:00|29125.9|29110.9|29113.4|29098.4|29128.4|29113.4|29108.4|29093.4|64
1695213600000|2023-09-20 12:40:00|29110.9|29095.9|29143.4|29128.4|29148.4|29133.4|29108.4|29093.4|1348
1695213900000|2023-09-20 12:45:00|29138.4|29123.4|29153.4|29138.4|29153.4|29138.4|29123.4|29108.4|91
1695214200000|2023-09-20 12:50:00|29158.4|29143.4|29153.4|29138.4|29163.4|29148.4|29153.4|29138.4|135
1695214500000|2023-09-20 12:55:00|29155.9|29140.9|29158.4|29143.4|29163.4|29148.4|29148.4|29133.4|346
1695214800000|2023-09-20 13:00:00|29163.4|29148.4|29168.4|29153.4|29173.4|29158.4|29153.4|29138.4|122
1695215100000|2023-09-20 13:05:00|29170.9|29155.9|29173.4|29158.4|29178.4|29163.4|29165.9|29150.9|86
1695215400000|2023-09-20 13:10:00|29175.9|29160.9|29173.4|29158.4|29183.4|29168.4|29173.4|29158.4|112
1695215700000|2023-09-20 13:15:00|29168.4|29153.4|29178.4|29163.4|29178.4|29163.4|29163.4|29148.4|99
1695216000000|2023-09-20 13:20:00|29180.9|29165.9|29173.4|29158.4|29188.4|29173.4|29168.4|29153.4|94
1695216300000|2023-09-20 13:25:00|29170.9|29155.9|29173.4|29158.4|29183.4|29168.4|29168.4|29153.4|117
1695216600000|2023-09-20 13:30:00|29170.9|29155.9|29200.9|29185.9|29205.9|29190.9|29168.4|29153.4|175
1695216900000|2023-09-20 13:35:00|29203.4|29188.4|29228.4|29213.4|29233.4|29218.4|29190.9|29175.9|353
1695217200000|2023-09-20 13:40:00|29230.9|29215.9|29240.9|29225.9|29243.4|29228.4|29218.4|29203.4|221
1695217500000|2023-09-20 13:45:00|29238.4|29223.4|29253.4|29238.4|29260.9|29245.9|29238.4|29223.4|284
1695217800000|2023-09-20 13:50:00|29248.4|29233.4|29268.4|29253.4|29278.4|29263.4|29243.4|29228.4|245
1695218100000|2023-09-20 13:55:00|29270.9|29255.9|29258.4|29243.4|29273.4|29258.4|29253.4|29238.4|169
1695218400000|2023-09-20 14:00:00|29255.9|29240.9|29258.4|29243.4|29263.4|29248.4|29245.9|29230.9|173
1695218700000|2023-09-20 14:05:00|29260.9|29245.9|29278.4|29263.4|29283.4|29268.4|29255.9|29240.9|294
1695219000000|2023-09-20 14:10:00|29275.9|29260.9|29230.9|29215.9|29280.9|29265.9|29230.9|29215.9|189
1695219300000|2023-09-20 14:15:00|29235.9|29220.9|29243.4|29228.4|29250.9|29235.9|29230.9|29215.9|144
1695219600000|2023-09-20 14:20:00|29240.9|29225.9|29235.9|29220.9|29253.4|29238.4|29235.9|29220.9|124
1695219900000|2023-09-20 14:25:00|29240.9|29225.9|29245.9|29230.9|29245.9|29230.9|29230.9|29215.9|82
1695220200000|2023-09-20 14:30:00|29248.4|29233.4|29243.4|29228.4|29250.9|29235.9|29230.9|29215.9|104
1695220500000|2023-09-20 14:35:00|29240.9|29225.9|29230.9|29215.9|29245.9|29230.9|29228.4|29213.4|91
1695220800000|2023-09-20 14:40:00|29225.9|29210.9|29225.9|29210.9|29230.9|29215.9|29215.9|29200.9|100
1695221100000|2023-09-20 14:45:00|29230.9|29215.9|29223.4|29208.4|29243.4|29228.4|29223.4|29208.4|127
1695221400000|2023-09-20 14:50:00|29220.9|29205.9|29230.9|29215.9|29233.4|29218.4|29218.4|29203.4|111
1695221700000|2023-09-20 14:55:00|29233.4|29218.4|29235.9|29220.9|29255.9|29240.9|29230.9|29215.9|151
1695222000000|2023-09-20 15:00:00|29233.4|29218.4|29210.9|29195.9|29240.9|29225.9|29210.9|29195.9|147
1695222300000|2023-09-20 15:05:00|29215.9|29200.9|29233.4|29218.4|29235.9|29220.9|29210.9|29195.9|142
1695222600000|2023-09-20 15:10:00|29235.9|29220.9|29240.9|29225.9|29245.9|29230.9|29230.9|29215.9|158
1695222900000|2023-09-20 15:15:00|29238.4|29223.4|29245.9|29230.9|29245.9|29230.9|29235.9|29220.9|164
1695223200000|2023-09-20 15:20:00|29248.4|29233.4|29265.9|29250.9|29270.9|29255.9|29248.4|29233.4|581
1695223500000|2023-09-20 15:25:00|29263.4|29248.4|29250.9|29235.9|29265.9|29250.9|29240.9|29225.9|402
1695223800000|2023-09-20 15:30:00|29255.9|29240.9|29220.9|29205.9|29265.9|29250.9|29218.4|29203.4|690
1695224100000|2023-09-20 15:35:00|29230.9|29215.9|29240.9|29225.9|29250.9|29235.9|29225.9|29210.9|201
1695224400000|2023-09-20 15:40:00|29238.4|29223.4|29255.9|29240.9|29260.9|29245.9|29238.4|29223.4|77
1695224700000|2023-09-20 15:45:00|29253.4|29238.4|29245.9|29230.9|29265.9|29250.9|29245.9|29230.9|84
1695225000000|2023-09-20 15:50:00|29248.4|29228.4|29258.4|29238.4|29258.4|29238.4|29248.4|29228.4|39
1695225300000|2023-09-20 15:55:00|29263.4|29243.4|29253.4|29233.4|29263.4|29243.4|29253.4|29233.4|35
1695225600000|2023-09-20 16:00:00|29248.4|29228.4|29238.4|29218.4|29248.4|29228.4|29238.4|29218.4|50
1695225900000|2023-09-20 16:05:00|29243.4|29213.4|29233.4|29213.4|29243.4|29218.4|29233.4|29213.4|34
1695226200000|2023-09-20 16:10:00|29238.4|29218.4|29238.4|29218.4|29243.4|29218.4|29233.4|29213.4|27
1695226500000|2023-09-20 16:15:00|29233.4|29213.4|29233.4|29213.4|29238.4|29218.4|29233.4|29213.4|38
1695226800000|2023-09-20 16:20:00|29238.4|29218.4|29233.4|29213.4|29243.4|29223.4|29233.4|29213.4|25
1695227100000|2023-09-20 16:25:00|29238.4|29218.4|29238.4|29218.4|29238.4|29218.4|29238.4|29218.4|16
1695227400000|2023-09-20 16:30:00|29243.4|29223.4|29243.4|29223.4|29248.4|29228.4|29238.4|29218.4|56
1695227700000|2023-09-20 16:35:00|29238.4|29218.4|29238.4|29218.4|29243.4|29223.4|29238.4|29218.4|30
1695228000000|2023-09-20 16:40:00|29233.4|29213.4|29238.4|29218.4|29238.4|29218.4|29233.4|29213.4|39
1695228300000|2023-09-20 16:45:00|29233.4|29213.4|29243.4|29223.4|29243.4|29223.4|29233.4|29213.4|17
1695228600000|2023-09-20 16:50:00|29238.4|29218.4|29248.4|29228.4|29253.4|29233.4|29238.4|29218.4|29
1695228900000|2023-09-20 16:55:00|29253.4|29233.4|29263.4|29243.4|29263.4|29243.4|29248.4|29233.4|50
1695229200000|2023-09-20 17:00:00|29258.4|29238.4|29258.4|29238.4|29258.4|29238.4|29248.4|29228.4|55
1695229500000|2023-09-20 17:05:00|29263.4|29233.4|29258.4|29238.4|29263.4|29243.4|29258.4|29233.4|18
1695229800000|2023-09-20 17:10:00|29253.4|29233.4|29248.4|29228.4|29253.4|29233.4|29243.4|29223.4|25
1695230100000|2023-09-20 17:15:00|29243.4|29223.4|29248.4|29228.4|29248.4|29228.4|29243.4|29223.4|14
1695230400000|2023-09-20 17:20:00|29243.4|29223.4|29243.4|29223.4|29248.4|29223.4|29238.4|29218.4|42
1695230700000|2023-09-20 17:25:00|29248.4|29228.4|29243.4|29218.4|29248.4|29228.4|29238.4|29218.4|16
1695231000000|2023-09-20 17:30:00|29238.4|29223.4|29238.4|29218.4|29243.4|29223.4|29238.4|29218.4|16
1695231300000|2023-09-20 17:35:00|29233.4|29213.4|29228.4|29208.4|29238.4|29218.4|29228.4|29208.4|34
1695231600000|2023-09-20 17:40:00|29223.4|29203.4|29223.4|29203.4|29228.4|29208.4|29223.4|29203.4|17
1695231900000|2023-09-20 17:45:00|29228.4|29208.4|29228.4|29208.4|29228.4|29208.4|29223.4|29203.4|27
1695232200000|2023-09-20 17:50:00|29223.4|29203.4|29238.4|29218.4|29238.4|29218.4|29223.4|29203.4|17
1695232500000|2023-09-20 17:55:00|29243.4|29223.4|29234.9|29206.9|29243.4|29223.4|29223.4|29199.4|65
1695232800000|2023-09-20 18:00:00|29232.4|29204.4|29198.4|29178.4|29232.4|29204.4|29163.4|29143.4|110
1695233100000|2023-09-20 18:05:00|29193.4|29173.4|29203.4|29178.4|29228.4|29208.4|29178.4|29158.4|48
1695233400000|2023-09-20 18:10:00|29198.4|29173.4|29208.4|29188.4|29223.4|29203.4|29188.4|29168.4|43
1695233700000|2023-09-20 18:15:00|29203.4|29183.4|29218.4|29193.4|29228.4|29208.4|29198.4|29178.4|32
1695234000000|2023-09-20 18:20:00|29213.4|29188.4|29228.4|29208.4|29233.4|29208.4|29203.4|29178.4|31
1695234300000|2023-09-20 18:25:00|29223.4|29203.4|29210.9|29195.9|29228.4|29208.4|29208.4|29188.4|42
1695234600000|2023-09-20 18:30:00|29208.4|29193.4|29220.9|29205.9|29245.9|29230.9|29195.9|29180.9|57
1695234900000|2023-09-20 18:35:00|29218.4|29203.4|29235.9|29220.9|29250.9|29235.9|29215.9|29200.9|29
1695235200000|2023-09-20 18:40:00|29233.4|29218.4|29225.9|29210.9|29243.4|29228.4|29210.9|29195.9|45
1695235500000|2023-09-20 18:45:00|29228.4|29213.4|29193.4|29178.4|29230.9|29215.9|29190.9|29175.9|32
1695235800000|2023-09-20 18:50:00|29190.9|29175.9|29188.4|29173.4|29200.9|29185.9|29168.4|29153.4|89
1695236100000|2023-09-20 18:55:00|29185.9|29170.9|29185.9|29170.9|29205.9|29190.9|29180.9|29165.9|25
1695236400000|2023-09-20 19:00:00|29183.4|29168.4|29183.4|29168.4|29200.9|29185.9|29175.9|29160.9|29
1695236700000|2023-09-20 19:05:00|29180.9|29165.9|29175.9|29160.9|29190.9|29175.9|29168.4|29153.4|24
1695237000000|2023-09-20 19:10:00|29173.4|29158.4|29150.9|29135.9|29180.9|29165.9|29145.9|29130.9|88
1695237300000|2023-09-20 19:15:00|29153.4|29138.4|29130.9|29115.9|29160.9|29145.9|29125.9|29110.9|59
1695237600000|2023-09-20 19:20:00|29128.4|29113.4|29135.9|29120.9|29140.9|29125.9|29125.9|29110.9|45
1695237900000|2023-09-20 19:25:00|29138.4|29123.4|29140.9|29125.9|29148.4|29133.4|29135.9|29120.9|27
1695238200000|2023-09-20 19:30:00|29143.4|29128.4|29110.9|29095.9|29145.9|29130.9|29105.9|29090.9|90
1695238500000|2023-09-20 19:35:00|29108.4|29093.4|29105.9|29090.9|29115.9|29100.9|29100.9|29085.9|51
1695238800000|2023-09-20 19:40:00|29103.4|29088.4|29093.4|29078.4|29105.9|29090.9|29090.9|29075.9|43
1695239100000|2023-09-20 19:45:00|29090.9|29075.9|29093.4|29078.4|29098.4|29083.4|29085.9|29070.9|53
1695239400000|2023-09-20 19:50:00|29095.9|29080.9|29088.4|29073.4|29100.9|29085.9|29085.9|29070.9|53
1695239700000|2023-09-20 19:55:00|29090.9|29075.9|29093.4|29078.4|29095.9|29080.9|29080.9|29065.9|105
1695240000000|2023-09-20 20:00:00|29107|29067|29098.6|29058.6|29123.1|29083.1|29085.6|29045.6|0
1695240300000|2023-09-20 20:05:00|29098.5|29058.5|29088.7|29048.7|29098.6|29058.6|29086.6|29046.6|0
1695240600000|2023-09-20 20:10:00|29090|29050|29086.7|29046.7|29095.5|29055.5|29083.9|29043.9|0
1695240900000|2023-09-20 20:15:00|29088.7|29048.7|29107.6|29067.6|29107.6|29067.6|29083.9|29043.9|0
1695241200000|2023-09-20 20:20:00|29109|29069|29104.5|29064.5|29111|29071|29102.5|29062.5|0
1695241500000|2023-09-20 20:25:00|29104.4|29064.4|29104.5|29064.5|29104.5|29064.5|29101.1|29061.1|0
1695241800000|2023-09-20 20:30:00|29104.6|29064.6|29107.2|29067.2|29110.6|29070.6|29104.6|29064.6|0
1695242100000|2023-09-20 20:35:00|29105.9|29065.9|29104.5|29064.5|29110.6|29070.6|29104.5|29064.5|0
1695242400000|2023-09-20 20:40:00|29104.4|29064.4|29099.1|29059.1|29107.2|29067.2|29099.1|29059.1|0
1695242700000|2023-09-20 20:45:00|29101.1|29061.1|29085.3|29045.3|29104.5|29064.5|29085.3|29045.3|0
1695243000000|2023-09-20 20:50:00|29086.6|29046.6|29092.1|29052.1|29092.1|29052.1|29086.6|29046.6|0
1695243300000|2023-09-20 20:55:00|29092|29052|29086|29046|29092|29052|29080.5|29040.5|0
1695243600000|2023-09-20 21:00:00|29087.3|29047.3|29088.7|29048.7|29088.7|29048.7|29085.9|29045.9|0
1695243900000|2023-09-20 21:05:00|29088.6|29048.6|29088|29048|29090.7|29050.7|29086|29046|0
1695244200000|2023-09-20 21:10:00|29087.3|29047.3|29083.9|29043.9|29087.3|29047.3|29081.2|29041.2|0
1695244500000|2023-09-20 21:15:00|29082.6|29042.6|29085.3|29045.3|29085.9|29045.9|29081.2|29041.2|0
1695244800000|2023-09-20 21:20:00|29085.2|29045.2|29087.8|29047.8|29087.8|29047.8|29083.9|29043.9|0
1695245100000|2023-09-20 21:25:00|29087.1|29047.1|29087.8|29047.8|29087.8|29047.8|29087.1|29047.1|0
1695245400000|2023-09-20 21:30:00|29088.4|29048.4|29086.4|29046.4|29088.4|29048.4|29086.4|29046.4|0
1695245700000|2023-09-20 21:35:00|29084.4|29044.4|29085|29045|29087.1|29047.1|29084.4|29044.4|0
1695246000000|2023-09-20 21:40:00|29085.1|29045.1|29083.7|29043.7|29085.7|29045.7|29083|29043|0
1695246600000|2023-09-20 21:50:00|29083.8|29043.8|29087.1|29047.1|29088.4|29048.4|29083.8|29043.8|0
1695246900000|2023-09-20 21:55:00|29087.8|29047.8|29085.7|29045.7|29087.8|29047.8|29083|29043|0
1695247200000|2023-09-20 22:00:00|29086|29046|29103.4|29063.4|29104.8|29064.8|29086|29046|0
1695247500000|2023-09-20 22:05:00|29101.4|29061.4|29096.6|29056.6|29103.4|29063.4|29096.6|29056.6|0
1695247800000|2023-09-20 22:10:00|29096.7|29056.7|29080.3|29040.3|29101.4|29061.4|29080.3|29040.3|0
1695248100000|2023-09-20 22:15:00|29081|29041|29078.3|29038.3|29084.4|29044.4|29076.9|29036.9|0
1695248400000|2023-09-20 22:20:00|29080.3|29040.3|29080.3|29040.3|29085.1|29045.1|29080.3|29040.3|0
1695248700000|2023-09-20 22:25:00|29081|29041|29075.5|29035.5|29081.7|29041.7|29070.1|29030.1|0
1695249000000|2023-09-20 22:30:00|29074.2|29034.2|29072.1|29032.1|29080.3|29040.3|29067.4|29027.4|0
1695249300000|2023-09-20 22:35:00|29072|29032|29069.9|29029.9|29073.5|29033.5|29066|29026|0
1695249600000|2023-09-20 22:40:00|29071.9|29031.9|29073.3|29033.3|29076.7|29036.7|29069.9|29029.9|0
1695249900000|2023-09-20 22:45:00|29075.3|29035.3|29073.3|29033.3|29076.7|29036.7|29073.3|29033.3|0
1695250200000|2023-09-20 22:50:00|29073.2|29033.2|29076.7|29036.7|29076.7|29036.7|29071.9|29031.9|0
1695250500000|2023-09-20 22:55:00|29076.6|29036.6|29085.2|29045.2|29086.5|29046.5|29075.3|29035.3|0
1695250800000|2023-09-20 23:00:00|29085.1|29045.1|29077.7|29037.7|29085.1|29045.1|29073.6|29033.6|0
1695251100000|2023-09-20 23:05:00|29077|29037|29075|29035|29081.8|29041.8|29075|29035|0
1695251400000|2023-09-20 23:10:00|29077|29037|29079.8|29039.8|29079.8|29039.8|29075|29035|0
1695251700000|2023-09-20 23:15:00|29081.1|29041.1|29085.2|29045.2|29085.2|29045.2|29079.8|29039.8|0
1695252000000|2023-09-20 23:20:00|29085.1|29045.1|29085.2|29045.2|29085.2|29045.2|29081.8|29041.8|0
1695252300000|2023-09-20 23:25:00|29085.9|29045.9|29091.3|29051.3|29091.3|29051.3|29085.2|29045.2|0
1695252600000|2023-09-20 23:30:00|29089.9|29049.9|29089.9|29049.9|29091.3|29051.3|29087.9|29047.9|0
1695252900000|2023-09-20 23:35:00|29090|29050|29089.9|29049.9|29091.3|29051.3|29071.6|29031.6|0
1695253200000|2023-09-20 23:40:00|29087.9|29047.9|29079.8|29039.8|29087.9|29047.9|29079.8|29039.8|0
1695253500000|2023-09-20 23:45:00|29081.8|29041.8|29079.1|29039.1|29092|29052|29078.4|29038.4|0
1695253800000|2023-09-20 23:50:00|29079|29039|29075.2|29035.2|29079.8|29039.8|29070.4|29030.4|0
1695254100000|2023-09-20 23:55:00|29075.3|29035.3|29068.5|29028.5|29077.2|29037.2|29068.5|29028.5|0
1695254400000|2023-09-21 00:00:00|29067.1|29027.1|29055.5|29015.5|29073.9|29033.9|29047.4|29007.4|0
1695254700000|2023-09-21 00:05:00|29054.2|29014.2|29044.1|29004.1|29058.9|29018.9|29044|29004|0
1695255000000|2023-09-21 00:10:00|29046.1|29006.1|29063.8|29023.8|29063.8|29023.8|29046.1|29006.1|0
1695255300000|2023-09-21 00:15:00|29065.2|29025.2|29058|29018|29067.2|29027.2|29044.6|29004.6|0
1695255600000|2023-09-21 00:20:00|29058.1|29018.1|29047.9|29007.9|29071.4|29031.4|29047.9|29007.9|0
1695255900000|2023-09-21 00:25:00|29044.6|29004.6|29037.8|28997.8|29044.6|29004.6|29031.1|28991.1|0
1695256200000|2023-09-21 00:30:00|29031.2|28991.2|29024.3|28984.3|29037.7|28997.7|29024.3|28984.3|0
1695256500000|2023-09-21 00:35:00|29024.2|28984.2|29024|28984|29024.2|28984.2|29024|28984|0
1695256800000|2023-09-21 00:40:00|29024.1|28984.1|29010.5|28970.5|29024.1|28984.1|29010.5|28970.5|0
1695257100000|2023-09-21 00:45:00|29004|28964|29004.2|28964.2|29010.6|28970.6|28997|28957|0
1695257400000|2023-09-21 00:50:00|29004.3|28964.3|29004.4|28964.4|29011.1|28971.1|28997.6|28957.6|0
1695257700000|2023-09-21 00:55:00|28997.8|28957.8|28997.7|28957.7|29004.4|28964.4|28997.6|28957.6|0
1695258000000|2023-09-21 01:00:00|28997.6|28957.6|29004.3|28964.3|29004.3|28964.3|28990.8|28950.8|0
1695258300000|2023-09-21 01:05:00|28997.7|28957.7|28997.7|28957.7|29004.4|28964.4|28997.6|28957.6|0
1695258600000|2023-09-21 01:10:00|28997.8|28957.8|28997.9|28957.9|29011.1|28971.1|28997.7|28957.7|0
1695258900000|2023-09-21 01:15:00|28997.8|28957.8|28998.1|28958.1|29004.5|28964.5|28991.1|28951.1|0
1695259200000|2023-09-21 01:20:00|28994.8|28954.8|28991.6|28951.6|29004.9|28964.9|28984.8|28944.8|0
1695259500000|2023-09-21 01:25:00|28998.2|28958.2|28991.5|28951.5|28998.2|28958.2|28991.5|28951.5|0
1695259800000|2023-09-21 01:30:00|28991.6|28951.6|28984.8|28944.8|28998.2|28958.2|28977.9|28937.9|0
1695260100000|2023-09-21 01:35:00|28984.7|28944.7|28978.1|28938.1|28984.8|28944.8|28971.3|28931.3|0
1695260400000|2023-09-21 01:40:00|28978|28938|28971.4|28931.4|28984.8|28944.8|28971.4|28931.4|0
1695260700000|2023-09-21 01:45:00|28971.5|28931.5|28978.3|28938.3|28985|28945|28971.5|28931.5|0
1695261000000|2023-09-21 01:50:00|28978.2|28938.2|28958.3|28918.3|28978.3|28938.3|28958.3|28918.3|0
1695261300000|2023-09-21 01:55:00|28958.2|28918.2|28951.5|28911.5|28958.4|28918.4|28951.5|28911.5|0
1695261600000|2023-09-21 02:00:00|28951.4|28911.4|28958.1|28918.1|28958.2|28918.2|28951.4|28911.4|0
1695261900000|2023-09-21 02:05:00|28958.2|28918.2|28971.6|28931.6|28971.6|28931.6|28958.2|28918.2|0
1695262200000|2023-09-21 02:10:00|28971.5|28931.5|28978.3|28938.3|28978.3|28938.3|28971.5|28931.5|0
1695262500000|2023-09-21 02:15:00|28978.2|28938.2|28965|28925|28978.2|28938.2|28965|28925|0
1695262800000|2023-09-21 02:20:00|28964.9|28924.9|28945.5|28905.5|28965|28925|28944.9|28904.9|0
1695263100000|2023-09-21 02:25:00|28938.9|28898.9|28925.5|28885.5|28945.6|28905.6|28925.4|28885.4|0
1695263400000|2023-09-21 02:30:00|28925.4|28885.4|28925.3|28885.3|28925.6|28885.6|28918.7|28878.7|0
1695263700000|2023-09-21 02:35:00|28925.4|28885.4|28925.3|28885.3|28932|28892|28918.7|28878.7|0
1695264000000|2023-09-21 02:40:00|28922|28882|28905.3|28865.3|28925.3|28885.3|28905.3|28865.3|0
1695264300000|2023-09-21 02:45:00|28905.4|28865.4|28912.4|28872.4|28912.4|28872.4|28905.3|28865.3|0
1695264600000|2023-09-21 02:50:00|28912.5|28872.5|28905.8|28865.8|28919.2|28879.2|28905.7|28865.7|0
1695264900000|2023-09-21 02:55:00|28905.7|28865.7|28912.6|28872.6|28912.6|28872.6|28905.7|28865.7|0
1695265200000|2023-09-21 03:00:00|28906|28866|28919.2|28879.2|28919.3|28879.3|28905.9|28865.9|0
1695265500000|2023-09-21 03:05:00|28919.6|28879.6|28933.9|28893.9|28933.9|28893.9|28919.6|28879.6|0
1695265800000|2023-09-21 03:10:00|28934|28894|28933.9|28893.9|28934|28894|28927.3|28887.3|0
1695266100000|2023-09-21 03:15:00|28934|28894|28940.6|28900.6|28940.6|28900.6|28934|28894|0
1695266400000|2023-09-21 03:20:00|28940.7|28900.7|28953.9|28913.9|28954|28914|28940.7|28900.7|0
1695266700000|2023-09-21 03:25:00|28954|28914|28940.9|28900.9|28960.5|28920.5|28934.2|28894.2|0
1695267000000|2023-09-21 03:30:00|28934.3|28894.3|28934.2|28894.2|28937.6|28897.6|28930.9|28890.9|0
1695267300000|2023-09-21 03:35:00|28927.6|28887.6|28934.3|28894.3|28941|28901|28927.6|28887.6|0
1695267600000|2023-09-21 03:40:00|28934.2|28894.2|28940.9|28900.9|28947.6|28907.6|28934.2|28894.2|0
1695267900000|2023-09-21 03:45:00|28941|28901|28940.9|28900.9|28941|28901|28940.9|28900.9|0
1695268200000|2023-09-21 03:50:00|28941|28901|28940.9|28900.9|28947.5|28907.5|28940.9|28900.9|0
1695268500000|2023-09-21 03:55:00|28934.3|28894.3|28934.4|28894.4|28941|28901|28934.3|28894.3|0
1695268800000|2023-09-21 04:00:00|28934.3|28894.3|28927.6|28887.6|28934.4|28894.4|28927.6|28887.6|0
1695269100000|2023-09-21 04:05:00|28934.2|28894.2|28934.5|28894.5|28941|28901|28934.2|28894.2|0
1695269400000|2023-09-21 04:10:00|28934.4|28894.4|28927.8|28887.8|28934.5|28894.5|28927.8|28887.8|0
1695269700000|2023-09-21 04:15:00|28927.7|28887.7|28937.9|28897.9|28937.9|28897.9|28927.7|28887.7|0
1695270000000|2023-09-21 04:20:00|28934.6|28894.6|28941.1|28901.1|28941.2|28901.2|28934.4|28894.4|0
1695270300000|2023-09-21 04:25:00|28941.2|28901.2|28947.8|28907.8|28947.9|28907.9|28941.1|28901.1|0
1695270600000|2023-09-21 04:30:00|28947.9|28907.9|28948.2|28908.2|28948.4|28908.4|28947.9|28907.9|0
1695270900000|2023-09-21 04:35:00|28948.3|28908.3|28954.9|28914.9|28955|28915|28948.2|28908.2|0
1695271200000|2023-09-21 04:40:00|28955|28915|28948.2|28908.2|28955|28915|28948.2|28908.2|0
1695271500000|2023-09-21 04:45:00|28948.3|28908.3|28935.1|28895.1|28948.4|28908.4|28935.1|28895.1|0
1695271800000|2023-09-21 04:50:00|28935|28895|28935|28895|28935.1|28895.1|28935|28895|0
1695272100000|2023-09-21 04:55:00|28934.9|28894.9|28954.9|28914.9|28961.5|28921.5|28934.9|28894.9|0
1695272400000|2023-09-21 05:00:00|28948.3|28908.3|28934.9|28894.9|28948.3|28908.3|28928.2|28888.2|0
1695272700000|2023-09-21 05:05:00|28934.8|28894.8|28941.5|28901.5|28941.5|28901.5|28931.4|28891.4|0
1695273000000|2023-09-21 05:10:00|28944.8|28904.8|28948.4|28908.4|28948.4|28908.4|28941.5|28901.5|0
1695273300000|2023-09-21 05:15:00|28941.8|28901.8|28934.9|28894.9|28941.8|28901.8|28934.9|28894.9|0
1695273600000|2023-09-21 05:20:00|28935|28895|28927.2|28887.2|28941.6|28901.6|28927.2|28887.2|0
1695273900000|2023-09-21 05:25:00|28927.3|28887.3|28913.9|28873.9|28927.3|28887.3|28913.9|28873.9|0
1695274200000|2023-09-21 05:30:00|28914|28874|28933.8|28893.8|28933.9|28893.9|28914|28874|0
1695274500000|2023-09-21 05:35:00|28933.9|28893.9|28953.9|28913.9|28954|28914|28933.8|28893.8|0
1695274800000|2023-09-21 05:40:00|28960.5|28920.5|28967.1|28927.1|28967.1|28927.1|28953.9|28913.9|0
1695275100000|2023-09-21 05:45:00|28973.7|28933.7|28980.7|28940.7|28980.7|28940.7|28967.2|28927.2|0
1695275400000|2023-09-21 05:50:00|28977.4|28937.4|28967.2|28927.2|28980.7|28940.7|28967.1|28927.1|0
1695275700000|2023-09-21 05:55:00|28963.9|28923.9|28960.6|28920.6|28967.2|28927.2|28960.5|28920.5|0
1695276000000|2023-09-21 06:00:00|28960.5|28920.5|28973.4|28958.4|28995.9|28980.9|28953.4|28920.5|183
1695276300000|2023-09-21 06:05:00|28975.9|28960.9|28955.9|28940.9|28990.9|28975.9|28950.9|28935.9|109
1695276600000|2023-09-21 06:10:00|28953.4|28938.4|28988.4|28973.4|28990.9|28975.9|28950.9|28935.9|43
1695276900000|2023-09-21 06:15:00|28985.9|28970.9|28978.4|28963.4|28993.4|28978.4|28975.9|28960.9|28
1695277200000|2023-09-21 06:20:00|28980.9|28965.9|28980.9|28965.9|28980.9|28965.9|28953.4|28938.4|83
1695277500000|2023-09-21 06:25:00|28975.9|28960.9|28970.9|28955.9|28985.9|28970.9|28970.9|28955.9|53
1695277800000|2023-09-21 06:30:00|28965.9|28950.9|28978.4|28963.4|28980.9|28965.9|28965.9|28950.9|48
1695278100000|2023-09-21 06:35:00|28975.9|28960.9|28995.9|28980.9|29005.9|28990.9|28975.9|28960.9|44
1695278400000|2023-09-21 06:40:00|29000.9|28985.9|29020.9|29005.9|29020.9|29005.9|28990.9|28975.9|69
1695278700000|2023-09-21 06:45:00|29025.9|29010.9|28998.4|28983.4|29025.9|29010.9|28983.4|28968.4|72
1695279000000|2023-09-21 06:50:00|28995.9|28980.9|29028.4|29013.4|29028.4|29013.4|28995.9|28980.9|48
1695279300000|2023-09-21 06:55:00|29030.9|29015.9|28988.4|28973.4|29033.4|29018.4|28985.9|28970.9|60
1695279600000|2023-09-21 07:00:00|28980.9|28965.9|29035.9|29020.9|29050.9|29035.9|28968.4|28953.4|742
1695279900000|2023-09-21 07:05:00|29040.9|29025.9|29055.9|29040.9|29065.9|29050.9|29020.9|29005.9|523
1695280200000|2023-09-21 07:10:00|29060.9|29045.9|29020.9|29005.9|29060.9|29045.9|29000.9|28985.9|301
1695280500000|2023-09-21 07:15:00|29018.4|29003.4|29023.4|29008.4|29055.9|29040.9|29003.4|28988.4|321
1695280800000|2023-09-21 07:20:00|29020.9|29005.9|28995.9|28980.9|29033.4|29018.4|28990.9|28975.9|301
1695281100000|2023-09-21 07:25:00|29000.9|28985.9|28960.9|28945.9|29003.4|28988.4|28955.9|28940.9|337
1695281400000|2023-09-21 07:30:00|28958.4|28943.4|29005.9|28990.9|29045.9|29030.9|28950.9|28935.9|650
1695281700000|2023-09-21 07:35:00|29003.4|28988.4|28985.9|28970.9|29015.9|29000.9|28970.9|28955.9|216
1695282000000|2023-09-21 07:40:00|28990.9|28975.9|28984.6|28969.6|29009.2|28994.2|28969.2|28954.2|157
1695282300000|2023-09-21 07:45:00|28989.6|28974.6|28994.6|28979.6|29009.6|28994.6|28979.6|28964.6|156
1695282600000|2023-09-21 07:50:00|28992.1|28977.1|28994.6|28979.6|29014.6|28999.6|28984.6|28969.6|148
1695282900000|2023-09-21 07:55:00|28997.1|28982.1|28972.1|28957.1|28999.6|28984.6|28969.6|28954.6|204
1695283200000|2023-09-21 08:00:00|28974.6|28959.6|28919.6|28904.6|28984.6|28969.6|28919.6|28904.6|365
1695283500000|2023-09-21 08:05:00|28914.6|28899.6|28924.6|28909.6|28942.1|28927.1|28914.6|28899.6|288
1695283800000|2023-09-21 08:10:00|28927.1|28912.1|28904.6|28889.6|28932.1|28917.1|28904.6|28889.6|228
1695284100000|2023-09-21 08:15:00|28899.6|28884.6|28877.1|28862.1|28907.1|28892.1|28867.1|28852.1|315
1695284400000|2023-09-21 08:20:00|28874.6|28859.6|28894.6|28879.6|28899.6|28884.6|28869.6|28854.6|108
1695284700000|2023-09-21 08:25:00|28889.6|28874.6|28939.6|28924.6|28939.6|28924.6|28889.6|28874.6|139
1695285000000|2023-09-21 08:30:00|28937.1|28922.1|28907.1|28892.1|28939.6|28924.6|28894.6|28879.6|96
1695285300000|2023-09-21 08:35:00|28909.6|28894.6|28874.6|28859.6|28909.6|28894.6|28874.6|28859.6|120
1695285600000|2023-09-21 08:40:00|28869.6|28854.6|28854.6|28839.6|28869.6|28854.6|28837.1|28822.1|204
1695285900000|2023-09-21 08:45:00|28857.1|28842.1|28872.1|28857.1|28882.1|28867.1|28854.6|28839.6|110
1695286200000|2023-09-21 08:50:00|28874.6|28859.6|28842.1|28827.1|28879.6|28864.6|28842.1|28827.1|96
1695286500000|2023-09-21 08:55:00|28844.6|28829.6|28864.6|28849.6|28874.6|28859.6|28834.6|28819.6|141
1695286800000|2023-09-21 09:00:00|28859.6|28844.6|28899.6|28884.6|28914.6|28899.6|28859.6|28844.6|180
1695287100000|2023-09-21 09:05:00|28902.1|28887.1|28902.1|28887.1|28914.6|28899.6|28889.6|28874.6|77
1695287400000|2023-09-21 09:10:00|28904.6|28889.6|28894.6|28879.6|28904.6|28889.6|28874.6|28859.6|158
1695287700000|2023-09-21 09:15:00|28892.1|28877.1|28892.1|28877.1|28904.6|28889.6|28879.6|28864.6|130
1695288000000|2023-09-21 09:20:00|28889.6|28874.6|28854.6|28839.6|28894.6|28879.6|28839.6|28824.6|166
1695288300000|2023-09-21 09:25:00|28852.1|28837.1|28884.6|28869.6|28884.6|28869.6|28849.6|28834.6|129
1695288600000|2023-09-21 09:30:00|28879.6|28864.6|28914.6|28899.6|28914.6|28899.6|28869.6|28854.6|147
1695288900000|2023-09-21 09:35:00|28909.6|28894.6|28917.1|28902.1|28927.1|28912.1|28894.6|28879.6|136
1695289200000|2023-09-21 09:40:00|28914.6|28899.6|28914.6|28899.6|28924.6|28909.6|28904.6|28889.6|89
1695289500000|2023-09-21 09:45:00|28917.1|28902.1|28894.6|28879.6|28932.1|28917.1|28887.1|28872.1|139
1695289800000|2023-09-21 09:50:00|28892.1|28877.1|28874.6|28859.6|28894.6|28879.6|28869.6|28854.6|89
1695290100000|2023-09-21 09:55:00|28869.6|28854.6|28854.6|28839.6|28869.6|28854.6|28849.6|28834.6|88
1695290400000|2023-09-21 10:00:00|28849.6|28834.6|28854.6|28839.6|28864.6|28849.6|28839.6|28824.6|77
1695290700000|2023-09-21 10:05:00|28859.6|28844.6|28839.6|28824.6|28859.6|28844.6|28824.6|28809.6|123
1695291000000|2023-09-21 10:10:00|28844.6|28829.6|28859.6|28844.6|28874.6|28859.6|28834.6|28819.6|75
1695291300000|2023-09-21 10:15:00|28857.1|28842.1|28834.6|28819.6|28859.6|28844.6|28829.6|28814.6|98
1695291600000|2023-09-21 10:20:00|28832.1|28817.1|28809.6|28794.6|28839.6|28824.6|28804.6|28789.6|176
1695291900000|2023-09-21 10:25:00|28807.1|28792.1|28794.6|28779.6|28832.1|28817.1|28789.6|28774.6|195
1695292200000|2023-09-21 10:30:00|28799.6|28784.6|28779.6|28764.6|28799.6|28784.6|28764.6|28749.6|206
1695292500000|2023-09-21 10:35:00|28777.1|28762.1|28759.6|28744.6|28777.1|28762.1|28754.6|28739.6|137
1695292800000|2023-09-21 10:40:00|28757.1|28742.1|28734.6|28719.6|28757.1|28742.1|28729.6|28714.6|251
1695293100000|2023-09-21 10:45:00|28732.1|28717.1|28724.6|28709.6|28754.6|28739.6|28724.6|28709.6|127
1695293400000|2023-09-21 10:50:00|28722.1|28707.1|28732.1|28717.1|28734.6|28719.6|28699.6|28684.6|283
1695293700000|2023-09-21 10:55:00|28734.6|28719.6|28732.1|28717.1|28744.6|28729.6|28729.6|28714.6|169
1695294000000|2023-09-21 11:00:00|28734.6|28719.6|28744.6|28729.6|28764.6|28749.6|28734.6|28719.6|148
1695294300000|2023-09-21 11:05:00|28742.1|28727.1|28729.6|28714.6|28769.6|28754.6|28719.6|28704.6|149
1695294600000|2023-09-21 11:10:00|28727.1|28712.1|28724.6|28709.6|28744.6|28729.6|28714.6|28699.6|77
1695294900000|2023-09-21 11:15:00|28719.6|28704.6|28747.1|28732.1|28762.1|28747.1|28707.1|28692.1|90
1695295200000|2023-09-21 11:20:00|28749.6|28734.6|28734.6|28719.6|28749.6|28734.6|28727.1|28712.1|90
1695295500000|2023-09-21 11:25:00|28732.1|28717.1|28744.6|28729.6|28759.6|28744.6|28727.1|28712.1|67
1695295800000|2023-09-21 11:30:00|28739.6|28724.6|28759.6|28744.6|28764.6|28749.6|28734.6|28719.6|65
1695296100000|2023-09-21 11:35:00|28762.1|28747.1|28759.6|28744.6|28779.6|28764.6|28749.6|28734.6|140
1695296400000|2023-09-21 11:40:00|28758.5|28743.5|28788.5|28773.5|28788.5|28773.5|28753.5|28738.5|92
1695296700000|2023-09-21 11:45:00|28786|28771|28776|28761|28788.5|28773.5|28768.5|28753.5|68
1695297000000|2023-09-21 11:50:00|28778.5|28763.5|28753.5|28738.5|28788.5|28773.5|28748.5|28733.5|96
1695297300000|2023-09-21 11:55:00|28758.5|28743.5|28753.5|28738.5|28763.5|28748.5|28748.5|28733.5|57
1695297600000|2023-09-21 12:00:00|28751|28736|28763.5|28748.5|28766|28751|28748.5|28733.5|113
1695297900000|2023-09-21 12:05:00|28766|28751|28763.5|28748.5|28768.5|28753.5|28738.5|28723.5|84
1695298200000|2023-09-21 12:10:00|28758.5|28743.5|28733.5|28718.5|28758.5|28743.5|28728.5|28713.5|104
1695298500000|2023-09-21 12:15:00|28731|28716|28708.5|28693.5|28741|28726|28708.5|28693.5|99
1695298800000|2023-09-21 12:20:00|28706|28691|28698.5|28683.5|28713.5|28698.5|28691|28676|170
1695299100000|2023-09-21 12:25:00|28696|28681|28708.5|28693.5|28708.5|28693.5|28688.5|28673.5|120
1695299400000|2023-09-21 12:30:00|28698.5|28683.5|28683.5|28668.5|28698.5|28683.5|28668.5|28653.5|252
1695299700000|2023-09-21 12:35:00|28681|28666|28673.5|28658.5|28693.5|28678.5|28663.5|28648.5|181
1695300000000|2023-09-21 12:40:00|28678.5|28663.5|28668.5|28653.5|28698.5|28683.5|28668.5|28653.5|214
1695300300000|2023-09-21 12:45:00|28673.5|28658.5|28668.5|28653.5|28678.5|28663.5|28651|28636|237
1695300600000|2023-09-21 12:50:00|28663.5|28648.5|28683.5|28668.5|28686|28671|28661|28646|154
1695300900000|2023-09-21 12:55:00|28686|28671|28733.5|28718.5|28733.5|28718.5|28673.5|28658.5|217
1695301200000|2023-09-21 13:00:00|28731|28716|28740|28725|28785|28770|28726|28711|232
1695301500000|2023-09-21 13:05:00|28737.5|28722.5|28755|28740|28762.5|28747.5|28715|28700|173
1695301800000|2023-09-21 13:10:00|28760|28745|28735|28720|28760|28745|28732.5|28717.5|153
1695302100000|2023-09-21 13:15:00|28732.5|28717.5|28745|28730|28755|28740|28720|28705|118
1695302400000|2023-09-21 13:20:00|28747.5|28732.5|28757.5|28742.5|28760|28745|28730|28715|119
1695302700000|2023-09-21 13:25:00|28755|28740|28770|28755|28775|28760|28755|28740|127
1695303000000|2023-09-21 13:30:00|28772.5|28757.5|28740|28725|28785|28770|28735|28720|172
1695303300000|2023-09-21 13:35:00|28735|28720|28710|28695|28757.5|28742.5|28702.5|28687.5|282
1695303600000|2023-09-21 13:40:00|28707.5|28692.5|28735|28720|28742.5|28727.5|28702.5|28687.5|105
1695303900000|2023-09-21 13:45:00|28732.5|28717.5|28750|28735|28765|28750|28732.5|28717.5|168
1695304200000|2023-09-21 13:50:00|28747.5|28732.5|28752.5|28737.5|28767.5|28752.5|28735|28720|136
1695304500000|2023-09-21 13:55:00|28750|28735|28732.5|28717.5|28752.5|28737.5|28730|28715|164
1695304800000|2023-09-21 14:00:00|28730|28715|28725|28710|28750|28735|28720|28705|184
1695305100000|2023-09-21 14:05:00|28727.5|28712.5|28765|28750|28765|28750|28720|28705|148
1695305400000|2023-09-21 14:10:00|28764.4|28749.4|28754.4|28739.4|28789.4|28774.4|28754.4|28739.4|203
1695305700000|2023-09-21 14:15:00|28759.4|28744.4|28764.4|28749.4|28774.4|28759.4|28754.4|28739.4|189
1695306000000|2023-09-21 14:20:00|28761.9|28746.9|28754.4|28739.4|28776.9|28761.9|28754.4|28739.4|97
1695306300000|2023-09-21 14:25:00|28756.9|28741.9|28754.4|28739.4|28769.4|28754.4|28744.4|28729.4|154
1695306600000|2023-09-21 14:30:00|28749.4|28734.4|28744.4|28729.4|28754.4|28739.4|28736.9|28721.9|100
1695306900000|2023-09-21 14:35:00|28749.4|28734.4|28756.9|28741.9|28759.4|28744.4|28736.9|28721.9|134
1695307200000|2023-09-21 14:40:00|28759.4|28744.4|28746.9|28731.9|28764.4|28749.4|28744.4|28729.4|152
1695307500000|2023-09-21 14:45:00|28749.4|28734.4|28734.4|28719.4|28749.4|28734.4|28724.4|28709.4|122
1695307800000|2023-09-21 14:50:00|28731.9|28716.9|28694.4|28679.4|28734.4|28719.4|28694.4|28679.4|212
1695308100000|2023-09-21 14:55:00|28696.9|28681.9|28711.9|28696.9|28714.4|28699.4|28689.4|28674.4|123
1695308400000|2023-09-21 15:00:00|28714.4|28699.4|28709.4|28694.4|28724.4|28709.4|28704.4|28689.4|162
1695308700000|2023-09-21 15:05:00|28714.4|28699.4|28709.4|28694.4|28724.4|28709.4|28704.4|28689.4|114
1695309000000|2023-09-21 15:10:00|28704.4|28689.4|28706.9|28691.9|28716.9|28701.9|28699.4|28684.4|167
1695309300000|2023-09-21 15:15:00|28704.4|28689.4|28709.4|28694.4|28714.4|28699.4|28699.4|28684.4|163
1695309600000|2023-09-21 15:20:00|28706.9|28691.9|28714.4|28699.4|28719.4|28704.4|28706.9|28691.9|237
1695309900000|2023-09-21 15:25:00|28709.4|28694.4|28724.4|28709.4|28729.4|28714.4|28709.4|28694.4|292
1695310200000|2023-09-21 15:30:00|28726.9|28711.9|28721.9|28706.9|28754.4|28739.4|28716.9|28701.9|510
1695310500000|2023-09-21 15:35:00|28724.4|28709.4|28721.9|28706.9|28739.4|28724.4|28709.4|28694.4|211
1695310800000|2023-09-21 15:40:00|28724.4|28709.4|28714.4|28699.4|28724.4|28709.4|28699.4|28684.4|43
1695311100000|2023-09-21 15:45:00|28711.9|28696.9|28714.4|28699.4|28721.9|28706.9|28709.4|28694.4|32
1695311400000|2023-09-21 15:50:00|28716.9|28696.9|28706.9|28686.9|28726.9|28706.9|28706.9|28686.9|31
1695311700000|2023-09-21 15:55:00|28711.9|28691.9|28706.9|28681.9|28721.9|28696.9|28701.9|28681.9|147
1695312000000|2023-09-21 16:00:00|28701.9|28686.9|28701.9|28676.9|28706.9|28686.9|28691.9|28671.9|52
1695312300000|2023-09-21 16:05:00|28696.9|28681.9|28706.9|28686.9|28706.9|28686.9|28691.9|28671.9|13
1695312600000|2023-09-21 16:10:00|28701.9|28681.9|28696.9|28676.9|28706.9|28686.9|28696.9|28671.9|30
1695312900000|2023-09-21 16:15:00|28701.9|28681.9|28701.9|28681.9|28701.9|28681.9|28691.9|28671.9|18
1695313200000|2023-09-21 16:20:00|28706.9|28686.9|28701.9|28676.9|28706.9|28686.9|28696.9|28676.9|18
1695313500000|2023-09-21 16:25:00|28696.9|28671.9|28706.9|28686.9|28706.9|28686.9|28691.9|28671.9|24
1695313800000|2023-09-21 16:30:00|28701.9|28681.9|28721.9|28701.9|28726.9|28701.9|28701.9|28681.9|12
1695314100000|2023-09-21 16:35:00|28716.9|28696.9|28706.9|28686.9|28716.9|28701.9|28701.9|28681.9|17
1695314400000|2023-09-21 16:40:00|28711.9|28691.9|28706.9|28681.9|28716.9|28696.9|28706.9|28681.9|20
1695314700000|2023-09-21 16:45:00|28701.9|28686.9|28711.9|28691.9|28716.9|28696.9|28701.9|28686.9|11
1695315000000|2023-09-21 16:50:00|28706.9|28686.9|28701.9|28681.9|28711.9|28691.9|28696.9|28676.9|19
1695315300000|2023-09-21 16:55:00|28696.9|28676.9|28701.9|28681.9|28701.9|28681.9|28696.9|28676.9|10
1695315600000|2023-09-21 17:00:00|28696.9|28676.9|28691.9|28671.9|28701.9|28681.9|28681.9|28661.9|40
1695315900000|2023-09-21 17:05:00|28696.9|28676.9|28701.9|28681.9|28706.9|28686.9|28696.9|28676.9|18
1695316200000|2023-09-21 17:10:00|28706.9|28686.9|28716.9|28696.9|28716.9|28696.9|28701.9|28681.9|38
1695316500000|2023-09-21 17:15:00|28721.9|28701.9|28736.9|28716.9|28736.9|28716.9|28721.9|28701.9|22
1695316800000|2023-09-21 17:20:00|28731.9|28711.9|28726.9|28706.9|28736.9|28716.9|28726.9|28701.9|15
1695317100000|2023-09-21 17:25:00|28731.9|28711.9|28731.9|28711.9|28741.9|28721.9|28726.9|28706.9|22
1695317400000|2023-09-21 17:30:00|28736.9|28716.9|28731.9|28706.9|28736.9|28716.9|28726.9|28701.9|17
1695317700000|2023-09-21 17:35:00|28736.9|28711.9|28736.9|28711.9|28746.9|28721.9|28736.9|28706.9|28
1695318000000|2023-09-21 17:40:00|28731.9|28716.9|28726.9|28701.9|28736.9|28716.9|28721.9|28701.9|29
1695318300000|2023-09-21 17:45:00|28721.9|28706.9|28721.9|28701.9|28726.9|28706.9|28721.9|28701.9|13
1695318600000|2023-09-21 17:50:00|28726.9|28706.9|28726.9|28706.9|28731.9|28706.9|28721.9|28696.9|23
1695318900000|2023-09-21 17:55:00|28721.9|28701.9|28716.9|28696.9|28726.9|28706.9|28716.9|28696.9|19
1695319200000|2023-09-21 18:00:00|28721.9|28701.9|28711.9|28686.9|28721.9|28701.9|28711.9|28686.9|10
1695319500000|2023-09-21 18:05:00|28716.9|28691.9|28701.9|28681.9|28716.9|28696.9|28701.9|28681.9|7
1695319800000|2023-09-21 18:10:00|28696.9|28676.9|28676.9|28651.9|28706.9|28686.9|28671.9|28651.9|42
1695320100000|2023-09-21 18:15:00|28671.9|28656.9|28676.9|28656.9|28681.9|28661.9|28666.9|28646.9|42
1695320400000|2023-09-21 18:20:00|28671.9|28651.9|28666.9|28646.9|28676.9|28656.9|28666.9|28646.9|17
1695320700000|2023-09-21 18:25:00|28661.9|28641.9|28651.9|28636.9|28666.9|28646.9|28651.9|28631.9|54
1695321000000|2023-09-21 18:30:00|28649.4|28634.4|28644.4|28629.4|28664.4|28649.4|28641.9|28626.9|71
1695321300000|2023-09-21 18:35:00|28646.9|28631.9|28656.9|28641.9|28666.9|28651.9|28641.9|28626.9|12
1695321600000|2023-09-21 18:40:00|28659.4|28644.4|28661.9|28646.9|28666.9|28651.9|28656.9|28641.9|2
1695321900000|2023-09-21 18:45:00|28659.4|28644.4|28651.9|28636.9|28661.9|28646.9|28649.4|28634.4|19
1695322200000|2023-09-21 18:50:00|28654.4|28639.4|28649.4|28634.4|28654.4|28639.4|28639.4|28624.4|9
1695322500000|2023-09-21 18:55:00|28644.4|28629.4|28641.9|28626.9|28649.4|28634.4|28641.9|28626.9|8
1695322800000|2023-09-21 19:00:00|28644.4|28629.4|28654.4|28639.4|28659.4|28644.4|28639.4|28624.4|15
1695323100000|2023-09-21 19:05:00|28651.9|28636.9|28646.9|28631.9|28654.4|28639.4|28644.4|28629.4|15
1695323400000|2023-09-21 19:10:00|28649.4|28634.4|28629.4|28614.4|28649.4|28634.4|28624.4|28609.4|19
1695323700000|2023-09-21 19:15:00|28626.9|28611.9|28621.9|28606.9|28629.4|28614.4|28619.4|28604.4|5
1695324000000|2023-09-21 19:20:00|28624.4|28609.4|28626.9|28611.9|28629.4|28614.4|28621.9|28606.9|8
1695324300000|2023-09-21 19:25:00|28624.4|28609.4|28599.4|28584.4|28624.4|28609.4|28594.4|28579.4|75
1695324600000|2023-09-21 19:30:00|28594.4|28579.4|28591.9|28576.9|28599.4|28584.4|28584.4|28569.4|71
1695324900000|2023-09-21 19:35:00|28589.4|28574.4|28599.4|28584.4|28604.4|28589.4|28589.4|28574.4|27
1695325200000|2023-09-21 19:40:00|28594.4|28579.4|28596.9|28581.9|28599.4|28584.4|28589.4|28574.4|60
1695325500000|2023-09-21 19:45:00|28594.4|28579.4|28589.4|28574.4|28599.4|28584.4|28589.4|28574.4|42
1695325800000|2023-09-21 19:50:00|28586.9|28571.9|28579.4|28564.4|28586.9|28571.9|28574.4|28559.4|51
1695326100000|2023-09-21 19:55:00|28569.4|28554.4|28556.9|28541.9|28569.4|28554.4|28556.9|28541.9|105
1695326400000|2023-09-21 20:00:00|28578|28538|28564.4|28524.4|28598.9|28558.9|28559|28519|0
1695326700000|2023-09-21 20:05:00|28562.4|28522.4|28576|28536|28578.7|28538.7|28562.4|28522.4|0
1695327000000|2023-09-21 20:10:00|28575.9|28535.9|28564.4|28524.4|28576|28536|28562.4|28522.4|0
1695327300000|2023-09-21 20:15:00|28562.4|28522.4|28557.6|28517.6|28567.8|28527.8|28556.3|28516.3|0
1695327600000|2023-09-21 20:20:00|28556.3|28516.3|28548.1|28508.1|28557|28517|28546.1|28506.1|0
1695327900000|2023-09-21 20:25:00|28548.2|28508.2|28546.3|28506.3|28549.7|28509.7|28544.7|28504.7|0
1695328200000|2023-09-21 20:30:00|28545|28505|28554.5|28514.5|28554.5|28514.5|28542.9|28502.9|0
1695328500000|2023-09-21 20:35:00|28554.4|28514.4|28562.6|28522.6|28564.6|28524.6|28553.1|28513.1|0
1695328800000|2023-09-21 20:40:00|28561.3|28521.3|28545|28505|28561.3|28521.3|28545|28505|0
1695329100000|2023-09-21 20:45:00|28544.9|28504.9|28548.3|28508.3|28549.7|28509.7|28542.9|28502.9|0
1695329400000|2023-09-21 20:50:00|28548.4|28508.4|28548.3|28508.3|28551.1|28511.1|28546.3|28506.3|0
1695329700000|2023-09-21 20:55:00|28547|28507|28556.3|28516.3|28557|28517|28546.3|28506.3|0
1695330000000|2023-09-21 21:00:00|28555.6|28515.6|28554.3|28514.3|28555.6|28515.6|28552.2|28512.2|0
1695330300000|2023-09-21 21:05:00|28554.2|28514.2|28555.6|28515.6|28555.6|28515.6|28550.9|28510.9|0
1695330600000|2023-09-21 21:10:00|28554.9|28514.9|28552.2|28512.2|28555.6|28515.6|28550.9|28510.9|0
1695330900000|2023-09-21 21:15:00|28550.9|28510.9|28551.5|28511.5|28552.2|28512.2|28546.8|28506.8|0
1695331200000|2023-09-21 21:20:00|28550.2|28510.2|28553.6|28513.6|28553.6|28513.6|28549.5|28509.5|0
1695331500000|2023-09-21 21:25:00|28555.6|28515.6|28554.9|28514.9|28555.6|28515.6|28553.6|28513.6|0
1695331800000|2023-09-21 21:30:00|28554.2|28514.2|28555.1|28515.1|28557|28517|28554.2|28514.2|0
1695332100000|2023-09-21 21:35:00|28555.8|28515.8|28550.4|28510.4|28555.8|28515.8|28550.4|28510.4|0
1695332400000|2023-09-21 21:40:00|28551|28511|28552.4|28512.4|28552.4|28512.4|28551|28511|0
1695332700000|2023-09-21 21:45:00|28551.7|28511.7|28555.1|28515.1|28556.5|28516.5|28551|28511|0
1695333000000|2023-09-21 21:50:00|28556.5|28516.5|28554.4|28514.4|28556.5|28516.5|28552.4|28512.4|0
1695333300000|2023-09-21 21:55:00|28554.5|28514.5|28561.1|28521.1|28561.1|28521.1|28554.5|28514.5|0
1695333600000|2023-09-21 22:00:00|28561.3|28521.3|28574|28534|28585.6|28545.6|28561.3|28521.3|0
1695333900000|2023-09-21 22:05:00|28575.4|28535.4|28576|28536|28577.4|28537.4|28571.3|28531.3|0
1695334200000|2023-09-21 22:10:00|28576.1|28536.1|28587.6|28547.6|28588.9|28548.9|28576.1|28536.1|0
1695334500000|2023-09-21 22:15:00|28588.9|28548.9|28593.7|28553.7|28593.7|28553.7|28587.6|28547.6|0
1695334800000|2023-09-21 22:20:00|28593|28553|28597.1|28557.1|28599.1|28559.1|28592.3|28552.3|0
1695335100000|2023-09-21 22:25:00|28597|28557|28595.7|28555.7|28597|28557|28588.9|28548.9|0
1695335400000|2023-09-21 22:30:00|28595.8|28555.8|28588.9|28548.9|28597.1|28557.1|28587.6|28547.6|0
1695335700000|2023-09-21 22:35:00|28588.3|28548.3|28590.3|28550.3|28590.3|28550.3|28587.6|28547.6|0
1695336000000|2023-09-21 22:40:00|28588.9|28548.9|28592.3|28552.3|28593.7|28553.7|28588.9|28548.9|0
1695336300000|2023-09-21 22:45:00|28591.7|28551.7|28587.6|28547.6|28591.7|28551.7|28587.6|28547.6|0
1695336600000|2023-09-21 22:50:00|28588.9|28548.9|28588.9|28548.9|28588.9|28548.9|28587.6|28547.6|0
1695336900000|2023-09-21 22:55:00|28589|28549|28588.9|28548.9|28592.3|28552.3|28588.9|28548.9|0
1695337200000|2023-09-21 23:00:00|28587.6|28547.6|28576|28536|28590.3|28550.3|28574|28534|0
1695337500000|2023-09-21 23:05:00|28576.1|28536.1|28576|28536|28582.2|28542.2|28576|28536|0
1695337800000|2023-09-21 23:10:00|28576.1|28536.1|28579.4|28539.4|28580.8|28540.8|28576.1|28536.1|0
1695338100000|2023-09-21 23:15:00|28577.4|28537.4|28579.4|28539.4|28580.8|28540.8|28576|28536|0
1695338400000|2023-09-21 23:20:00|28578.1|28538.1|28580.8|28540.8|28582.2|28542.2|28577.4|28537.4|0
1695338700000|2023-09-21 23:25:00|28580.1|28540.1|28577.4|28537.4|28580.8|28540.8|28574|28534|0
1695339000000|2023-09-21 23:30:00|28576|28536|28577.4|28537.4|28579.4|28539.4|28576|28536|0
1695339300000|2023-09-21 23:35:00|28576|28536|28584.2|28544.2|28584.2|28544.2|28576|28536|0
1695339600000|2023-09-21 23:40:00|28584.1|28544.1|28583.5|28543.5|28584.2|28544.2|28580.8|28540.8|0
1695339900000|2023-09-21 23:45:00|28584.2|28544.2|28579.4|28539.4|28584.2|28544.2|28579.4|28539.4|0
1695340200000|2023-09-21 23:50:00|28577.4|28537.4|28562.5|28522.5|28577.4|28537.4|28557.7|28517.7|0
1695340500000|2023-09-21 23:55:00|28562.4|28522.4|28565.9|28525.9|28567.9|28527.9|28561.1|28521.1|0
1695340800000|2023-09-22 00:00:00|28567.9|28527.9|28560.9|28520.9|28580.8|28540.8|28559.5|28519.5|0
1695341100000|2023-09-22 00:05:00|28562.9|28522.9|28567.7|28527.7|28569|28529|28556.1|28516.1|0
1695341400000|2023-09-22 00:10:00|28567.6|28527.6|28558.1|28518.1|28567.6|28527.6|28556.1|28516.1|0
1695341700000|2023-09-22 00:15:00|28556.1|28516.1|28547.4|28507.4|28556.1|28516.1|28540.7|28500.7|0
1695342000000|2023-09-22 00:20:00|28547.5|28507.5|28541.1|28501.1|28554.4|28514.4|28540.9|28500.9|0
1695342300000|2023-09-22 00:25:00|28541|28501|28534.1|28494.1|28541|28501|28534.1|28494.1|0
1695342600000|2023-09-22 00:30:00|28534.2|28494.2|28540|28500|28540.9|28500.9|28520|28480|0
1695342900000|2023-09-22 00:35:00|28540.1|28500.1|28540.2|28500.2|28546.7|28506.7|28526.6|28486.6|0
1695343200000|2023-09-22 00:40:00|28540.1|28500.1|28533.4|28493.4|28546.8|28506.8|28533.4|28493.4|0
1695343500000|2023-09-22 00:45:00|28533.5|28493.5|28540.2|28500.2|28540.2|28500.2|28533.4|28493.4|0
1695343800000|2023-09-22 00:50:00|28540.3|28500.3|28560.3|28520.3|28560.3|28520.3|28540.3|28500.3|0
1695344100000|2023-09-22 00:55:00|28560.2|28520.2|28573.6|28533.6|28573.6|28533.6|28560.2|28520.2|0
1695344400000|2023-09-22 01:00:00|28573.5|28533.5|28547.2|28507.2|28573.5|28533.5|28547.1|28507.1|0
1695344700000|2023-09-22 01:05:00|28547.1|28507.1|28553.9|28513.9|28560.5|28520.5|28533.8|28493.8|0
1695345000000|2023-09-22 01:10:00|28553.8|28513.8|28547.3|28507.3|28560.5|28520.5|28547.2|28507.2|0
1695345300000|2023-09-22 01:15:00|28547.2|28507.2|28567.3|28527.3|28574|28534|28547.2|28507.2|0
1695345600000|2023-09-22 01:20:00|28567.2|28527.2|28580.8|28540.8|28580.8|28540.8|28560.6|28520.6|0
1695345900000|2023-09-22 01:25:00|28580.7|28540.7|28587.4|28547.4|28587.4|28547.4|28574.1|28534.1|0
1695346200000|2023-09-22 01:30:00|28584.1|28544.1|28580.7|28540.7|28594.2|28554.2|28574.1|28534.1|0
1695346500000|2023-09-22 01:35:00|28580.8|28540.8|28580.7|28540.7|28587.4|28547.4|28574|28534|0
1695346800000|2023-09-22 01:40:00|28580.8|28540.8|28580.9|28540.9|28594.4|28554.4|28580.7|28540.7|0
1695347100000|2023-09-22 01:45:00|28581|28541|28594.3|28554.3|28594.3|28554.3|28580.9|28540.9|0
1695347400000|2023-09-22 01:50:00|28594.2|28554.2|28587.4|28547.4|28594.3|28554.3|28580.8|28540.8|0
1695347700000|2023-09-22 01:55:00|28587.5|28547.5|28594.1|28554.1|28594.1|28554.1|28580.8|28540.8|0
1695348000000|2023-09-22 02:00:00|28595|28555|28601.9|28561.9|28602.1|28562.1|28595|28555|0
1695348300000|2023-09-22 02:05:00|28602|28562|28622.5|28582.5|28622.5|28582.5|28601.9|28561.9|0
1695348600000|2023-09-22 02:10:00|28622.4|28582.4|28629.3|28589.3|28629.3|28589.3|28615.9|28575.9|0
1695348900000|2023-09-22 02:15:00|28629.4|28589.4|28635.9|28595.9|28636|28596|28629.3|28589.3|0
1695349200000|2023-09-22 02:20:00|28635.8|28595.8|28642.4|28602.4|28642.4|28602.4|28629.1|28589.1|0
1695349500000|2023-09-22 02:25:00|28642.3|28602.3|28642.4|28602.4|28642.6|28602.6|28635.8|28595.8|0
1695349800000|2023-09-22 02:30:00|28642.5|28602.5|28642.3|28602.3|28649|28609|28642.3|28602.3|0
1695350100000|2023-09-22 02:35:00|28642.4|28602.4|28642.3|28602.3|28649|28609|28642.2|28602.2|0
1695350400000|2023-09-22 02:40:00|28642.2|28602.2|28642.3|28602.3|28648.9|28608.9|28629.1|28589.1|0
1695350700000|2023-09-22 02:45:00|28645.6|28605.6|28642.4|28602.4|28649|28609|28635.7|28595.7|0
1695351000000|2023-09-22 02:50:00|28642.3|28602.3|28635.3|28595.3|28655.5|28615.5|28628.9|28588.9|0
1695351300000|2023-09-22 02:55:00|28635.4|28595.4|28635.3|28595.3|28642|28602|28628.6|28588.6|0
1695351600000|2023-09-22 03:00:00|28635.4|28595.4|28635.6|28595.6|28638.7|28598.7|28625.4|28585.4|0
1695351900000|2023-09-22 03:05:00|28635.7|28595.7|28642|28602|28642.1|28602.1|28635.3|28595.3|0
1695352200000|2023-09-22 03:10:00|28642.1|28602.1|28668.6|28628.6|28668.6|28628.6|28642|28602|0
1695352500000|2023-09-22 03:15:00|28675.2|28635.2|28681.8|28641.8|28682|28642|28675.2|28635.2|0
1695352800000|2023-09-22 03:20:00|28681.7|28641.7|28668.5|28628.5|28681.8|28641.8|28661.9|28621.9|0
1695353100000|2023-09-22 03:25:00|28668.6|28628.6|28668.7|28628.7|28668.7|28628.7|28661.9|28621.9|0
1695353400000|2023-09-22 03:30:00|28668.6|28628.6|28682|28642|28682|28642|28668.6|28628.6|0
1695353700000|2023-09-22 03:35:00|28675.4|28635.4|28692.1|28652.1|28695.4|28655.4|28675.3|28635.3|0
1695354000000|2023-09-22 03:40:00|28688.8|28648.8|28682.1|28642.1|28695.3|28655.3|28682.1|28642.1|0
1695354300000|2023-09-22 03:45:00|28685.4|28645.4|28682.1|28642.1|28685.4|28645.4|28675.3|28635.3|0
1695354600000|2023-09-22 03:50:00|28675.5|28635.5|28682.1|28642.1|28688.8|28648.8|28675.4|28635.4|0
1695354900000|2023-09-22 03:55:00|28685.4|28645.4|28682.1|28642.1|28695.5|28655.5|28682.1|28642.1|0
1695355200000|2023-09-22 04:00:00|28682|28642|28682.2|28642.2|28682.2|28642.2|28682|28642|0
1695355500000|2023-09-22 04:05:00|28688.8|28648.8|28689|28649|28689|28649|28688.8|28648.8|0
1695355800000|2023-09-22 04:10:00|28692.3|28652.3|28695.5|28655.5|28702.2|28662.2|28692.3|28652.3|0
1695356100000|2023-09-22 04:15:00|28695.4|28655.4|28695.3|28655.3|28698.7|28658.7|28695.3|28655.3|0
1695356400000|2023-09-22 04:20:00|28695.2|28655.2|28688.7|28648.7|28695.3|28655.3|28682|28642|0
1695356700000|2023-09-22 04:25:00|28688.6|28648.6|28688.6|28648.6|28688.7|28648.7|28685.3|28645.3|0
1695357000000|2023-09-22 04:30:00|28685.3|28645.3|28675.4|28635.4|28688.6|28648.6|28668.8|28628.8|0
1695357300000|2023-09-22 04:35:00|28675.3|28635.3|28675.4|28635.4|28675.5|28635.5|28672|28632|0
1695357600000|2023-09-22 04:40:00|28675.5|28635.5|28675.4|28635.4|28675.5|28635.5|28668.8|28628.8|0
1695357900000|2023-09-22 04:45:00|28675.3|28635.3|28668.8|28628.8|28678.8|28638.8|28668.8|28628.8|0
1695358200000|2023-09-22 04:50:00|28668.9|28628.9|28682.2|28642.2|28682.3|28642.3|28668.8|28628.8|0
1695358800000|2023-09-22 05:00:00|28682.1|28642.1|28682.1|28642.1|28682.2|28642.2|28675.5|28635.5|0
1695359100000|2023-09-22 05:05:00|28678.8|28638.8|28688.8|28648.8|28688.9|28648.9|28675.4|28635.4|0
1695359400000|2023-09-22 05:10:00|28688.9|28648.9|28689.6|28649.6|28689.6|28649.6|28688.7|28648.7|0
1695359700000|2023-09-22 05:15:00|28689.7|28649.7|28683.3|28643.3|28690|28650|28682.9|28642.9|0
1695360000000|2023-09-22 05:20:00|28676.7|28636.7|28690|28650|28690|28650|28676.7|28636.7|0
1695360300000|2023-09-22 05:25:00|28683.4|28643.4|28683.4|28643.4|28690.1|28650.1|28683.3|28643.3|0
1695360600000|2023-09-22 05:30:00|28683.3|28643.3|28690|28650|28690|28650|28676.8|28636.8|0
1695360900000|2023-09-22 05:35:00|28686.7|28646.7|28690|28650|28696.7|28656.7|28683.4|28643.4|0
1695361200000|2023-09-22 05:40:00|28696.6|28656.6|28716.3|28676.3|28716.4|28676.4|28696.6|28656.6|0
1695361500000|2023-09-22 05:45:00|28716.4|28676.4|28716.5|28676.5|28716.6|28676.6|28709.8|28669.8|0
1695361800000|2023-09-22 05:50:00|28716.4|28676.4|28703.2|28663.2|28716.5|28676.5|28703.1|28663.1|0
1695362100000|2023-09-22 05:55:00|28703.3|28663.3|28690|28650|28703.3|28663.3|28689.9|28649.9|0
1695362400000|2023-09-22 06:00:00|28689.9|28649.9|28646.9|28631.9|28689.9|28649.9|28639.4|28624.4|72
1695362700000|2023-09-22 06:05:00|28649.4|28634.4|28661.9|28646.9|28664.4|28649.4|28644.4|28629.4|48
1695363000000|2023-09-22 06:10:00|28664.4|28649.4|28666.9|28651.9|28669.4|28654.4|28649.4|28634.4|28
1695363300000|2023-09-22 06:15:00|28664.4|28649.4|28671.9|28656.9|28676.9|28661.9|28661.9|28646.9|34
1695363600000|2023-09-22 06:20:00|28669.4|28654.4|28651.9|28636.9|28669.4|28654.4|28651.9|28636.9|12
1695363900000|2023-09-22 06:25:00|28654.4|28639.4|28644.4|28629.4|28656.9|28641.9|28639.4|28624.4|26
1695364200000|2023-09-22 06:30:00|28649.4|28634.4|28651.9|28636.9|28661.9|28646.9|28646.9|28631.9|15
1695364500000|2023-09-22 06:35:00|28654.4|28639.4|28646.9|28631.9|28654.4|28639.4|28639.4|28624.4|13
1695364800000|2023-09-22 06:40:00|28649.4|28634.4|28631.9|28616.9|28649.4|28634.4|28619.4|28604.4|27
1695365100000|2023-09-22 06:45:00|28634.4|28619.4|28634.4|28619.4|28639.4|28624.4|28631.9|28616.9|11
1695365400000|2023-09-22 06:50:00|28636.9|28621.9|28614.4|28599.4|28636.9|28621.9|28614.4|28599.4|10
1695365700000|2023-09-22 06:55:00|28616.9|28601.9|28604.4|28589.4|28619.4|28604.4|28594.4|28579.4|62
1695366000000|2023-09-22 07:00:00|28599.4|28584.4|28544.4|28529.4|28599.4|28584.4|28464.4|28449.4|1481
1695366300000|2023-09-22 07:05:00|28546.9|28531.9|28549.4|28534.4|28586.9|28571.9|28521.9|28506.9|716
1695366600000|2023-09-22 07:10:00|28546.9|28531.9|28624|28609|28629|28614|28536.9|28521.9|390
1695366900000|2023-09-22 07:15:00|28626.5|28611.5|28696.5|28681.5|28709|28694|28589|28574|544
1695367200000|2023-09-22 07:20:00|28699|28684|28666.5|28651.5|28706.5|28691.5|28651.5|28636.5|412
1695367500000|2023-09-22 07:25:00|28669|28654|28671.5|28656.5|28671.5|28656.5|28601.5|28586.5|254
1695367800000|2023-09-22 07:30:00|28669|28654|28629|28614|28719|28704|28624|28609|581
1695368100000|2023-09-22 07:35:00|28631.5|28616.5|28604|28589|28659|28644|28604|28589|212
1695368400000|2023-09-22 07:40:00|28601.1|28586.1|28653.6|28638.6|28671.1|28656.1|28578.6|28563.6|207
1695368700000|2023-09-22 07:45:00|28656.1|28641.1|28681.1|28666.1|28691.1|28676.1|28651.1|28636.1|324
1695369000000|2023-09-22 07:50:00|28683.6|28668.6|28616.1|28601.1|28696.1|28681.1|28613.6|28598.6|214
1695369300000|2023-09-22 07:55:00|28611.1|28596.1|28601.1|28586.1|28618.6|28603.6|28581.1|28566.1|232
1695369600000|2023-09-22 08:00:00|28603.6|28588.6|28551.1|28536.1|28606.1|28591.1|28546.1|28531.1|212
1695369900000|2023-09-22 08:05:00|28553.6|28538.6|28521.1|28506.1|28556.1|28541.1|28511.1|28496.1|231
1695370200000|2023-09-22 08:10:00|28516.1|28501.1|28546.1|28531.1|28561.1|28546.1|28481.1|28466.1|334
1695370500000|2023-09-22 08:15:00|28548.6|28533.6|28583.6|28568.6|28586.1|28571.1|28541.1|28526.1|157
1695370800000|2023-09-22 08:20:00|28586.1|28571.1|28531.1|28516.1|28588.6|28573.6|28516.1|28501.1|211
1695371100000|2023-09-22 08:25:00|28528.6|28513.6|28521.1|28506.1|28536.1|28521.1|28501.1|28486.1|118
1695371400000|2023-09-22 08:30:00|28518.6|28503.6|28578.6|28563.6|28593.6|28578.6|28503.6|28488.6|134
1695371700000|2023-09-22 08:35:00|28581.1|28566.1|28596.1|28581.1|28601.1|28586.1|28561.1|28546.1|145
1695372000000|2023-09-22 08:40:00|28598.6|28583.6|28598.6|28583.6|28616.1|28601.1|28588.6|28573.6|66
1695372300000|2023-09-22 08:45:00|28601.1|28586.1|28556.1|28541.1|28601.1|28586.1|28551.1|28536.1|83
1695372600000|2023-09-22 08:50:00|28558.6|28543.6|28583.6|28568.6|28586.1|28571.1|28551.1|28536.1|129
1695372900000|2023-09-22 08:55:00|28586.1|28571.1|28581.1|28566.1|28591.1|28576.1|28561.1|28546.1|60
1695373200000|2023-09-22 09:00:00|28583.6|28568.6|28546.1|28531.1|28591.1|28576.1|28546.1|28531.1|79
1695373500000|2023-09-22 09:05:00|28541.1|28526.1|28541.1|28526.1|28561.1|28546.1|28528.6|28513.6|121
1695373800000|2023-09-22 09:10:00|28538.6|28523.6|28546.1|28531.1|28561.1|28546.1|28531.1|28516.1|112
1695374100000|2023-09-22 09:15:00|28551.1|28536.1|28576.1|28561.1|28581.1|28566.1|28546.1|28531.1|89
1695374400000|2023-09-22 09:20:00|28578.6|28563.6|28581.1|28566.1|28591.1|28576.1|28571.1|28556.1|62
1695374700000|2023-09-22 09:25:00|28578.6|28563.6|28581.1|28566.1|28581.1|28566.1|28558.6|28543.6|35
1695375000000|2023-09-22 09:30:00|28586.1|28571.1|28611.1|28596.1|28611.1|28596.1|28576.1|28561.1|96
1695375300000|2023-09-22 09:35:00|28613.6|28598.6|28621.1|28606.1|28631.1|28616.1|28611.1|28596.1|108
1695375600000|2023-09-22 09:40:00|28623.6|28608.6|28613.6|28598.6|28636.1|28621.1|28608.6|28593.6|93
1695375900000|2023-09-22 09:45:00|28616.1|28601.1|28636.1|28621.1|28646.1|28631.1|28616.1|28601.1|75
1695376200000|2023-09-22 09:50:00|28638.6|28623.6|28631.1|28616.1|28661.1|28646.1|28621.1|28606.1|136
1695376500000|2023-09-22 09:55:00|28633.6|28618.6|28621.1|28606.1|28636.1|28621.1|28618.6|28603.6|73
1695376800000|2023-09-22 10:00:00|28623.6|28608.6|28611.1|28596.1|28646.1|28631.1|28611.1|28596.1|99
1695377100000|2023-09-22 10:05:00|28616.1|28601.1|28631.1|28616.1|28636.1|28621.1|28611.1|28596.1|211
1695377400000|2023-09-22 10:10:00|28633.6|28618.6|28641.1|28626.1|28651.1|28636.1|28626.1|28611.1|77
1695377700000|2023-09-22 10:15:00|28643.6|28628.6|28631.1|28616.1|28646.1|28631.1|28606.1|28591.1|37
1695378000000|2023-09-22 10:20:00|28628.6|28613.6|28626.1|28611.1|28631.1|28616.1|28616.1|28601.1|63
1695378300000|2023-09-22 10:25:00|28618.6|28603.6|28616.1|28601.1|28626.1|28611.1|28606.1|28591.1|69
1695378600000|2023-09-22 10:30:00|28618.6|28603.6|28596.1|28581.1|28626.1|28611.1|28591.1|28576.1|78
1695378900000|2023-09-22 10:35:00|28601.1|28586.1|28596.1|28581.1|28613.6|28598.6|28591.1|28576.1|80
1695379200000|2023-09-22 10:40:00|28598.6|28583.6|28618.6|28603.6|28621.1|28606.1|28591.1|28576.1|64
1695379500000|2023-09-22 10:45:00|28621.1|28606.1|28626.1|28611.1|28631.1|28616.1|28616.1|28601.1|79
1695379800000|2023-09-22 10:50:00|28628.6|28613.6|28621.1|28606.1|28641.1|28626.1|28621.1|28606.1|82
1695380100000|2023-09-22 10:55:00|28628.6|28613.6|28626.1|28611.1|28628.6|28613.6|28611.1|28596.1|81
1695380400000|2023-09-22 11:00:00|28628.6|28613.6|28593.6|28578.6|28631.1|28616.1|28591.1|28576.1|96
1695380700000|2023-09-22 11:05:00|28596.1|28581.1|28606.1|28591.1|28621.1|28606.1|28586.1|28571.1|62
1695381000000|2023-09-22 11:10:00|28603.6|28588.6|28601.1|28586.1|28611.1|28596.1|28591.1|28576.1|49
1695381300000|2023-09-22 11:15:00|28606.1|28591.1|28616.1|28601.1|28616.1|28601.1|28586.1|28571.1|50
1695381600000|2023-09-22 11:20:00|28613.6|28598.6|28621.1|28606.1|28626.1|28611.1|28608.6|28593.6|33
1695381900000|2023-09-22 11:25:00|28618.6|28603.6|28611.1|28596.1|28621.1|28606.1|28608.6|28593.6|123
1695382200000|2023-09-22 11:30:00|28616.1|28601.1|28603.6|28588.6|28621.1|28606.1|28596.1|28581.1|60
1695382500000|2023-09-22 11:35:00|28601.1|28586.1|28601.1|28586.1|28611.1|28596.1|28596.1|28581.1|294
1695382800000|2023-09-22 11:40:00|28601.4|28586.4|28596.4|28581.4|28611.4|28596.4|28596.4|28581.4|39
1695383100000|2023-09-22 11:45:00|28601.4|28586.4|28606.4|28591.4|28616.4|28601.4|28581.4|28566.4|61
1695383400000|2023-09-22 11:50:00|28611.4|28596.4|28621.4|28606.4|28626.4|28611.4|28606.4|28591.4|45
1695383700000|2023-09-22 11:55:00|28623.9|28608.9|28618.9|28603.9|28636.4|28621.4|28611.4|28596.4|107
1695384000000|2023-09-22 12:00:00|28621.4|28606.4|28651.4|28636.4|28656.4|28641.4|28621.4|28606.4|422
1695384300000|2023-09-22 12:05:00|28653.9|28638.9|28646.4|28631.4|28661.4|28646.4|28631.4|28616.4|84
1695384600000|2023-09-22 12:10:00|28643.9|28628.9|28643.9|28628.9|28651.4|28636.4|28621.4|28606.4|131
1695384900000|2023-09-22 12:15:00|28646.4|28631.4|28646.4|28631.4|28651.4|28636.4|28636.4|28621.4|63
1695385200000|2023-09-22 12:20:00|28651.4|28636.4|28666.4|28651.4|28671.4|28656.4|28646.4|28631.4|87
1695385500000|2023-09-22 12:25:00|28668.9|28653.9|28651.4|28636.4|28676.4|28661.4|28651.4|28636.4|96
1695385800000|2023-09-22 12:30:00|28646.4|28631.4|28621.4|28606.4|28653.9|28638.9|28621.4|28606.4|90
1695386100000|2023-09-22 12:35:00|28623.9|28608.9|28643.9|28628.9|28646.4|28631.4|28623.9|28608.9|68
1695386400000|2023-09-22 12:40:00|28646.4|28631.4|28641.4|28626.4|28656.4|28641.4|28633.9|28618.9|53
1695386700000|2023-09-22 12:45:00|28646.4|28631.4|28641.4|28626.4|28646.4|28631.4|28636.4|28621.4|1301
1695387000000|2023-09-22 12:50:00|28638.9|28623.9|28616.4|28601.4|28641.4|28626.4|28606.4|28591.4|76
1695387300000|2023-09-22 12:55:00|28611.4|28596.4|28596.4|28581.4|28616.4|28601.4|28591.4|28576.4|76
1695387600000|2023-09-22 13:00:00|28601.4|28586.4|28621.4|28606.4|28621.4|28606.4|28596.4|28581.4|62
1695387900000|2023-09-22 13:05:00|28618.9|28603.9|28623.9|28608.9|28631.4|28616.4|28611.4|28596.4|47
1695388200000|2023-09-22 13:10:00|28626.4|28611.4|28621.4|28606.4|28626.4|28611.4|28593.9|28578.9|120
1695388500000|2023-09-22 13:15:00|28616.4|28601.4|28631.4|28616.4|28636.4|28621.4|28616.4|28601.4|103
1695388800000|2023-09-22 13:20:00|28628.9|28613.9|28636.4|28621.4|28646.4|28631.4|28626.4|28611.4|60
1695389100000|2023-09-22 13:25:00|28631.4|28616.4|28631.4|28616.4|28641.4|28626.4|28616.4|28601.4|122
1695389400000|2023-09-22 13:30:00|28636.4|28621.4|28641.4|28626.4|28673.9|28658.9|28621.4|28606.4|231
1695389700000|2023-09-22 13:35:00|28638.9|28623.9|28661.4|28646.4|28671.4|28656.4|28626.4|28611.4|141
1695390000000|2023-09-22 13:40:00|28656.4|28641.4|28616.4|28601.4|28661.4|28646.4|28606.4|28591.4|107
1695390300000|2023-09-22 13:45:00|28621.4|28606.4|28621.4|28606.4|28636.4|28621.4|28606.4|28591.4|151
1695390600000|2023-09-22 13:50:00|28623.9|28608.9|28546.4|28531.4|28631.4|28616.4|28536.4|28521.4|423
1695390900000|2023-09-22 13:55:00|28551.4|28536.4|28586.4|28571.4|28593.9|28578.9|28521.4|28506.4|239
1695391200000|2023-09-22 14:00:00|28583.9|28568.9|28631.4|28616.4|28641.4|28626.4|28576.4|28561.4|177
1695391500000|2023-09-22 14:05:00|28626.4|28611.4|28671.4|28656.4|28683.9|28668.9|28626.4|28611.4|265
1695391800000|2023-09-22 14:10:00|28671.3|28656.3|28651.3|28636.3|28681.3|28666.3|28641.3|28626.3|215
1695392100000|2023-09-22 14:15:00|28656.3|28641.3|28643.8|28628.8|28656.3|28641.3|28626.3|28611.3|164
1695392400000|2023-09-22 14:20:00|28641.3|28626.3|28681.3|28666.3|28686.3|28671.3|28641.3|28626.3|120
1695392700000|2023-09-22 14:25:00|28686.3|28671.3|28651.3|28636.3|28686.3|28671.3|28641.3|28626.3|141
1695393000000|2023-09-22 14:30:00|28653.8|28638.8|28691.3|28676.3|28691.3|28676.3|28651.3|28636.3|195
1695393300000|2023-09-22 14:35:00|28686.3|28671.3|28681.3|28666.3|28691.3|28676.3|28676.3|28661.3|157
1695393600000|2023-09-22 14:40:00|28678.8|28663.8|28658.8|28643.8|28681.3|28666.3|28656.3|28641.3|174
1695393900000|2023-09-22 14:45:00|28661.3|28646.3|28653.8|28638.8|28676.3|28661.3|28653.8|28638.8|152
1695394200000|2023-09-22 14:50:00|28656.3|28641.3|28643.8|28628.8|28663.8|28648.8|28631.3|28616.3|147
1695394500000|2023-09-22 14:55:00|28646.3|28631.3|28616.3|28601.3|28651.3|28636.3|28616.3|28601.3|141
1695394800000|2023-09-22 15:00:00|28618.8|28603.8|28571.3|28556.3|28626.3|28611.3|28571.3|28556.3|222
1695395100000|2023-09-22 15:05:00|28566.3|28551.3|28566.3|28551.3|28576.3|28561.3|28548.8|28533.8|227
1695395400000|2023-09-22 15:10:00|28568.8|28553.8|28533.8|28518.8|28571.3|28556.3|28528.8|28513.8|651
1695395700000|2023-09-22 15:15:00|28531.3|28516.3|28561.3|28546.3|28571.3|28556.3|28531.3|28516.3|386
1695396000000|2023-09-22 15:20:00|28563.8|28548.8|28571.3|28556.3|28571.3|28556.3|28553.8|28538.8|583
1695396300000|2023-09-22 15:25:00|28576.3|28561.3|28591.3|28576.3|28593.8|28578.8|28566.3|28551.3|290
1695396600000|2023-09-22 15:30:00|28588.8|28573.8|28576.3|28561.3|28591.3|28576.3|28561.3|28546.3|318
1695396900000|2023-09-22 15:35:00|28578.8|28563.8|28578.8|28563.8|28586.3|28571.3|28576.3|28561.3|193
1695397200000|2023-09-22 15:40:00|28576.3|28561.3|28556.3|28541.3|28578.8|28563.8|28551.3|28536.3|82
1695397500000|2023-09-22 15:45:00|28558.8|28543.8|28551.3|28536.3|28573.8|28558.8|28551.3|28536.3|137
1695397800000|2023-09-22 15:50:00|28553.8|28533.8|28548.8|28523.8|28568.8|28543.8|28543.8|28523.8|19
1695398100000|2023-09-22 15:55:00|28543.8|28518.8|28523.8|28498.8|28548.8|28518.8|28523.8|28498.8|34
1695398400000|2023-09-22 16:00:00|28518.8|28493.8|28508.8|28483.8|28523.8|28498.8|28508.8|28483.8|24
1695398700000|2023-09-22 16:05:00|28503.8|28478.8|28503.8|28478.8|28508.8|28488.8|28488.8|28468.8|40
1695399000000|2023-09-22 16:10:00|28498.8|28473.8|28503.8|28483.8|28513.8|28488.8|28488.8|28468.8|33
1695399300000|2023-09-22 16:15:00|28498.8|28478.8|28518.8|28498.8|28518.8|28498.8|28498.8|28473.8|34
1695399600000|2023-09-22 16:20:00|28523.8|28503.8|28518.8|28498.8|28523.8|28503.8|28513.8|28488.8|25
1695399900000|2023-09-22 16:25:00|28523.8|28493.8|28518.8|28493.8|28523.8|28498.8|28508.8|28488.8|4
1695400200000|2023-09-22 16:30:00|28513.8|28498.8|28523.8|28503.8|28528.8|28508.8|28513.8|28493.8|16
1695400500000|2023-09-22 16:35:00|28528.8|28498.8|28538.8|28518.8|28538.8|28518.8|28523.8|28498.8|17
1695400800000|2023-09-22 16:40:00|28543.8|28523.8|28538.8|28518.8|28543.8|28523.8|28538.8|28513.8|9
1695401100000|2023-09-22 16:45:00|28533.8|28513.8|28533.8|28508.8|28538.8|28513.8|28528.8|28503.8|3
1695401400000|2023-09-22 16:50:00|28538.8|28513.8|28528.8|28508.8|28538.8|28518.8|28528.8|28503.8|11
1695401700000|2023-09-22 16:55:00|28533.8|28513.8|28523.8|28503.8|28538.8|28513.8|28518.8|28498.8|10
1695402000000|2023-09-22 17:00:00|28518.8|28498.8|28523.8|28503.8|28523.8|28503.8|28518.8|28498.8|8
1695402300000|2023-09-22 17:05:00|28518.8|28498.8|28513.8|28488.8|28528.8|28508.8|28513.8|28488.8|12
1695402600000|2023-09-22 17:10:00|28508.8|28493.8|28513.8|28488.8|28523.8|28498.8|28508.8|28488.8|3
1695402900000|2023-09-22 17:15:00|28518.8|28493.8|28503.8|28483.8|28518.8|28493.8|28498.8|28478.8|33
1695403200000|2023-09-22 17:20:00|28498.8|28478.8|28483.8|28463.8|28508.8|28483.8|28483.8|28458.8|55
1695403500000|2023-09-22 17:25:00|28488.8|28468.8|28498.8|28473.8|28498.8|28478.8|28483.8|28463.8|25
1695403800000|2023-09-22 17:30:00|28493.8|28478.8|28488.8|28468.8|28493.8|28478.8|28478.8|28458.8|30
1695404100000|2023-09-22 17:35:00|28493.8|28473.8|28468.8|28448.8|28498.8|28473.8|28463.8|28443.8|33
1695404400000|2023-09-22 17:40:00|28473.8|28443.8|28468.8|28448.8|28473.8|28453.8|28463.8|28443.8|16
1695404700000|2023-09-22 17:45:00|28463.8|28443.8|28468.8|28443.8|28473.8|28453.8|28458.8|28438.8|13
1695405000000|2023-09-22 17:50:00|28463.8|28448.8|28478.8|28458.8|28478.8|28458.8|28463.8|28443.8|2
1695405300000|2023-09-22 17:55:00|28473.8|28453.8|28473.8|28453.8|28483.8|28463.8|28473.8|28453.8|12
1695405600000|2023-09-22 18:00:00|28478.8|28458.8|28473.8|28453.8|28478.8|28458.8|28468.8|28448.8|12
1695405900000|2023-09-22 18:05:00|28478.8|28458.8|28473.8|28453.8|28478.8|28458.8|28468.8|28448.8|15
1695406200000|2023-09-22 18:10:00|28468.8|28448.8|28448.8|28428.8|28473.8|28448.8|28448.8|28428.8|45
1695406500000|2023-09-22 18:15:00|28453.8|28433.8|28438.8|28418.8|28453.8|28433.8|28433.8|28413.8|16
1695406800000|2023-09-22 18:20:00|28443.8|28423.8|28458.8|28438.8|28458.8|28438.8|28438.8|28418.8|11
1695407100000|2023-09-22 18:25:00|28463.8|28443.8|28466.3|28451.3|28473.8|28451.3|28463.8|28438.8|8
1695407400000|2023-09-22 18:30:00|28461.3|28446.3|28468.8|28453.8|28471.3|28456.3|28456.3|28441.3|11
1695407700000|2023-09-22 18:35:00|28471.3|28456.3|28451.3|28436.3|28471.3|28456.3|28451.3|28436.3|10
1695408000000|2023-09-22 18:40:00|28448.8|28433.8|28443.8|28428.8|28456.3|28441.3|28441.3|28426.3|7
1695408300000|2023-09-22 18:45:00|28441.3|28426.3|28456.3|28441.3|28456.3|28441.3|28441.3|28426.3|13
1695408600000|2023-09-22 18:50:00|28453.8|28438.8|28456.3|28441.3|28456.3|28441.3|28451.3|28436.3|5
1695408900000|2023-09-22 18:55:00|28453.8|28438.8|28458.8|28443.8|28461.3|28446.3|28451.3|28436.3|6
1695409200000|2023-09-22 19:00:00|28456.3|28441.3|28478.8|28463.8|28491.3|28476.3|28453.8|28438.8|31
1695409500000|2023-09-22 19:05:00|28476.3|28461.3|28518.8|28503.8|28521.3|28506.3|28476.3|28461.3|22
1695409800000|2023-09-22 19:10:00|28521.3|28506.3|28521.3|28506.3|28531.3|28516.3|28513.8|28498.8|6
1695410100000|2023-09-22 19:15:00|28526.3|28511.3|28518.8|28503.8|28526.3|28511.3|28511.3|28496.3|13
1695410400000|2023-09-22 19:20:00|28521.3|28506.3|28526.3|28511.3|28536.3|28521.3|28508.8|28493.8|22
1695410700000|2023-09-22 19:25:00|28528.8|28513.8|28516.3|28501.3|28528.8|28513.8|28516.3|28501.3|10
1695411000000|2023-09-22 19:30:00|28513.8|28498.8|28493.8|28478.8|28521.3|28506.3|28491.3|28476.3|48
1695411300000|2023-09-22 19:35:00|28491.3|28476.3|28493.8|28478.8|28501.3|28486.3|28486.3|28471.3|25
1695411600000|2023-09-22 19:40:00|28496.3|28481.3|28468.8|28453.8|28496.3|28481.3|28466.3|28451.3|16
1695411900000|2023-09-22 19:45:00|28466.3|28451.3|28463.8|28448.8|28486.3|28471.3|28461.3|28446.3|23
1695412200000|2023-09-22 19:50:00|28461.3|28446.3|28456.3|28441.3|28461.3|28446.3|28441.3|28426.3|38
1695412500000|2023-09-22 19:55:00|28458.8|28443.8|28461.3|28446.3|28476.3|28461.3|28453.8|28438.8|34
1695412800000|2023-09-22 20:00:00|28468|28428|28468.1|28428.1|28497.8|28457.8|28463.4|28423.4|0
1695413100000|2023-09-22 20:05:00|28466.8|28426.8|28481.6|28441.6|28487.7|28447.7|28464.7|28424.7|0
1695413400000|2023-09-22 20:10:00|28479.6|28439.6|28489.7|28449.7|28497.8|28457.8|28478.2|28438.2|0
1695413700000|2023-09-22 20:15:00|28487.7|28447.7|28479.8|28439.8|28489.7|28449.7|28479.8|28439.8|0
1695414000000|2023-09-22 20:20:00|28478.5|28438.5|28483.9|28443.9|28491.3|28451.3|28478.5|28438.5|0
1695414300000|2023-09-22 20:25:00|28483.2|28443.2|28483.2|28443.2|28486.6|28446.6|28481.8|28441.8|0
1695414600000|2023-09-22 20:30:00|28483.3|28443.3|28478.5|28438.5|28486.6|28446.6|28478.5|28438.5|0
1695414900000|2023-09-22 20:35:00|28480.5|28440.5|28481.8|28441.8|28486.6|28446.6|28478.5|28438.5|0
1695415200000|2023-09-22 20:40:00|28479.8|28439.8|28471.7|28431.7|28479.8|28439.8|28468.3|28428.3|0
1695415500000|2023-09-22 20:45:00|28471.8|28431.8|28468.3|28428.3|28478.5|28438.5|28467|28427|0
1695415800000|2023-09-22 20:50:00|28467|28427|28463.6|28423.6|28470.3|28430.3|28462.2|28422.2|0
1695416100000|2023-09-22 20:55:00|28462.9|28422.9|28471.7|28431.7|28474.4|28434.4|28462.2|28422.2|0
1695592800000|2023-09-24 22:00:00|28493.7|28453.7|28505.2|28465.2|28506.5|28466.5|28491.7|28451.7|0
1695593100000|2023-09-24 22:05:00|28505.1|28465.1|28513.1|28473.1|28516.4|28476.4|28501.8|28461.8|0
1695593400000|2023-09-24 22:10:00|28513|28473|28516.4|28476.4|28519.8|28479.8|28509.7|28469.7|0
1695593700000|2023-09-24 22:15:00|28515.7|28475.7|28518.4|28478.4|28519.8|28479.8|28511.7|28471.7|0
1695594000000|2023-09-24 22:20:00|28516.4|28476.4|28519.8|28479.8|28521.2|28481.2|28515.7|28475.7|0
1695594300000|2023-09-24 22:25:00|28520.5|28480.5|28524.5|28484.5|28526.6|28486.6|28520.5|28480.5|0
1695594600000|2023-09-24 22:30:00|28524.6|28484.6|28518.4|28478.4|28526.6|28486.6|28516.4|28476.4|0
1695594900000|2023-09-24 22:35:00|28516.4|28476.4|28515.1|28475.1|28518.4|28478.4|28513.1|28473.1|0
1695595200000|2023-09-24 22:40:00|28515|28475|28509.7|28469.7|28515.1|28475.1|28509.7|28469.7|0
1695595500000|2023-09-24 22:45:00|28511.7|28471.7|28509.7|28469.7|28515.1|28475.1|28509.7|28469.7|0
1695595800000|2023-09-24 22:50:00|28511|28471|28508.3|28468.3|28511.7|28471.7|28508.3|28468.3|0
1695596100000|2023-09-24 22:55:00|28508.4|28468.4|28504.9|28464.9|28509.7|28469.7|28504.9|28464.9|0
1695596400000|2023-09-24 23:00:00|28505|28465|28503.8|28463.8|28507.2|28467.2|28500.4|28460.4|0
1695596700000|2023-09-24 23:05:00|28503.7|28463.7|28501.8|28461.8|28507.2|28467.2|28500.4|28460.4|0
1695597000000|2023-09-24 23:10:00|28501.7|28461.7|28505.2|28465.2|28507.2|28467.2|28500.4|28460.4|0
1695597300000|2023-09-24 23:15:00|28507.2|28467.2|28500.4|28460.4|28507.2|28467.2|28499.1|28459.1|0
1695597600000|2023-09-24 23:20:00|28500.5|28460.5|28497|28457|28501.8|28461.8|28493.7|28453.7|0
1695597900000|2023-09-24 23:25:00|28495.7|28455.7|28499.1|28459.1|28505.2|28465.2|28494.3|28454.3|0
1695598200000|2023-09-24 23:30:00|28499|28459|28503.8|28463.8|28503.8|28463.8|28497|28457|0
1695598500000|2023-09-24 23:35:00|28503.7|28463.7|28505.2|28465.2|28507.2|28467.2|28501.8|28461.8|0
1695598800000|2023-09-24 23:40:00|28507.2|28467.2|28508.5|28468.5|28509.9|28469.9|28505.8|28465.8|0
1695599100000|2023-09-24 23:45:00|28508.6|28468.6|28505.2|28465.2|28509.9|28469.9|28500.4|28460.4|0
1695599400000|2023-09-24 23:50:00|28505.1|28465.1|28505.2|28465.2|28505.2|28465.2|28501.8|28461.8|0
1695599700000|2023-09-24 23:55:00|28505.1|28465.1|28503.8|28463.8|28507.2|28467.2|28500.4|28460.4|0
1695600000000|2023-09-25 00:00:00|28503.7|28463.7|28480.8|28440.8|28503.8|28463.8|28479.4|28439.4|0
1695600300000|2023-09-25 00:05:00|28481.5|28441.5|28482.4|28442.4|28490.3|28450.3|28479.4|28439.4|0
1695600600000|2023-09-25 00:10:00|28482.3|28442.3|28472.9|28432.9|28485.8|28445.8|28470.9|28430.9|0
1695600900000|2023-09-25 00:15:00|28473|28433|28450.2|28410.2|28474.3|28434.3|28443.8|28403.8|0
1695601200000|2023-09-25 00:20:00|28450.1|28410.1|28450.3|28410.3|28457.1|28417.1|28450.1|28410.1|0
1695601500000|2023-09-25 00:25:00|28450.2|28410.2|28463.7|28423.7|28463.8|28423.8|28450.2|28410.2|0
1695601800000|2023-09-25 00:30:00|28463.8|28423.8|28456.7|28416.7|28463.9|28423.9|28456.7|28416.7|0
1695602100000|2023-09-25 00:35:00|28460|28420|28463.4|28423.4|28463.4|28423.4|28456.7|28416.7|0
1695602400000|2023-09-25 00:40:00|28463.3|28423.3|28463.4|28423.4|28470.1|28430.1|28463.3|28423.3|0
1695602700000|2023-09-25 00:45:00|28473.4|28433.4|28493.2|28453.2|28493.2|28453.2|28473.3|28433.3|0
1695603000000|2023-09-25 00:50:00|28493.3|28453.3|28493.1|28453.1|28493.3|28453.3|28486.5|28446.5|0
1695603300000|2023-09-25 00:55:00|28493.2|28453.2|28499.8|28459.8|28506.4|28466.4|28493.2|28453.2|0
1695603600000|2023-09-25 01:00:00|28489.7|28449.7|28496.5|28456.5|28496.5|28456.5|28489.7|28449.7|0
1695603900000|2023-09-25 01:05:00|28490|28450|28496.5|28456.5|28496.5|28456.5|28489.9|28449.9|0
1695604200000|2023-09-25 01:10:00|28496.4|28456.4|28496.7|28456.7|28496.7|28456.7|28490|28450|0
1695604500000|2023-09-25 01:15:00|28496.6|28456.6|28503.5|28463.5|28503.5|28463.5|28496.6|28456.6|0
1695604800000|2023-09-25 01:20:00|28503.4|28463.4|28503.7|28463.7|28510.2|28470.2|28496.9|28456.9|0
1695605100000|2023-09-25 01:25:00|28503.8|28463.8|28503.6|28463.6|28510.3|28470.3|28496.9|28456.9|0
1695605400000|2023-09-25 01:30:00|28503.5|28463.5|28516.9|28476.9|28516.9|28476.9|28496.9|28456.9|0
1695605700000|2023-09-25 01:35:00|28510.3|28470.3|28517|28477|28523.8|28483.8|28510.3|28470.3|0
1695606000000|2023-09-25 01:40:00|28516.9|28476.9|28503.5|28463.5|28517|28477|28503.5|28463.5|0
1695606300000|2023-09-25 01:45:00|28503.4|28463.4|28510.3|28470.3|28510.4|28470.4|28503.4|28463.4|0
1695606600000|2023-09-25 01:50:00|28510.2|28470.2|28497|28457|28510.4|28470.4|28497|28457|0
1695606900000|2023-09-25 01:55:00|28496.9|28456.9|28496.9|28456.9|28497|28457|28490.3|28450.3|0
1695607200000|2023-09-25 02:00:00|28493.6|28453.6|28490.3|28450.3|28510.3|28470.3|28490.3|28450.3|0
1695607500000|2023-09-25 02:05:00|28490.4|28450.4|28497|28457|28497.1|28457.1|28490.3|28450.3|0
1695607800000|2023-09-25 02:10:00|28490.4|28450.4|28497.3|28457.3|28503.9|28463.9|28490.3|28450.3|0
1695608100000|2023-09-25 02:15:00|28503.8|28463.8|28510.5|28470.5|28510.5|28470.5|28497.2|28457.2|0
1695608400000|2023-09-25 02:20:00|28517.1|28477.1|28510.4|28470.4|28517.1|28477.1|28503.8|28463.8|0
1695608700000|2023-09-25 02:25:00|28503.8|28463.8|28510.4|28470.4|28517.1|28477.1|28503.8|28463.8|0
1695609000000|2023-09-25 02:30:00|28510.5|28470.5|28517.2|28477.2|28517.2|28477.2|28510.5|28470.5|0
1695609300000|2023-09-25 02:35:00|28517.3|28477.3|28523.9|28483.9|28523.9|28483.9|28517.2|28477.2|0
1695609600000|2023-09-25 02:40:00|28517.3|28477.3|28523.9|28483.9|28523.9|28483.9|28517.2|28477.2|0
1695609900000|2023-09-25 02:45:00|28524|28484|28524.8|28484.8|28524.8|28484.8|28523.9|28483.9|0
1695610200000|2023-09-25 02:50:00|28524.9|28484.9|28531.3|28491.3|28531.4|28491.4|28524.7|28484.7|0
1695610500000|2023-09-25 02:55:00|28531.2|28491.2|28531.3|28491.3|28531.3|28491.3|28531.2|28491.2|0
1695610800000|2023-09-25 03:00:00|28531.4|28491.4|28531.4|28491.4|28531.4|28491.4|28524.7|28484.7|0
1695611100000|2023-09-25 03:05:00|28531.3|28491.3|28538.1|28498.1|28538.2|28498.2|28531.3|28491.3|0
1695611400000|2023-09-25 03:10:00|28531.5|28491.5|28538.1|28498.1|28538.2|28498.2|28531.4|28491.4|0
1695611700000|2023-09-25 03:15:00|28538|28498|28531.6|28491.6|28538.1|28498.1|28531.5|28491.5|0
1695612000000|2023-09-25 03:20:00|28531.5|28491.5|28531.7|28491.7|28531.7|28491.7|28531.5|28491.5|0
1695612300000|2023-09-25 03:25:00|28535|28495|28531.9|28491.9|28538.4|28498.4|28531.7|28491.7|0
1695612600000|2023-09-25 03:30:00|28531.8|28491.8|28531.5|28491.5|28531.8|28491.8|28525|28485|0
1695612900000|2023-09-25 03:35:00|28531.4|28491.4|28531.5|28491.5|28531.6|28491.6|28531.4|28491.4|0
1695613200000|2023-09-25 03:40:00|28531.4|28491.4|28538.1|28498.1|28538.1|28498.1|28531.4|28491.4|0
1695613500000|2023-09-25 03:45:00|28538.2|28498.2|28531.5|28491.5|28538.2|28498.2|28531.5|28491.5|0
1695613800000|2023-09-25 03:50:00|28538.1|28498.1|28538.1|28498.1|28538.1|28498.1|28538.1|28498.1|0
1695614100000|2023-09-25 03:55:00|28538.2|28498.2|28538.1|28498.1|28538.2|28498.2|28538.1|28498.1|0
1695614700000|2023-09-25 04:05:00|28538.2|28498.2|28538.2|28498.2|28538.2|28498.2|28538.2|28498.2|0
1695615000000|2023-09-25 04:10:00|28538.1|28498.1|28538.2|28498.2|28538.2|28498.2|28538.1|28498.1|0
1695615300000|2023-09-25 04:15:00|28538.1|28498.1|28544.8|28504.8|28544.8|28504.8|28538.1|28498.1|0
1695615900000|2023-09-25 04:25:00|28538.2|28498.2|28544.9|28504.9|28544.9|28504.9|28538.2|28498.2|0
1695616200000|2023-09-25 04:30:00|28544.8|28504.8|28544.7|28504.7|28544.9|28504.9|28544.7|28504.7|0
1695616500000|2023-09-25 04:35:00|28538.1|28498.1|28544.7|28504.7|28544.7|28504.7|28531.3|28491.3|0
1695616800000|2023-09-25 04:40:00|28541.4|28501.4|28531.4|28491.4|28544.7|28504.7|28531.4|28491.4|0
1695617100000|2023-09-25 04:45:00|28534.7|28494.7|28531.4|28491.4|28538.1|28498.1|28531.4|28491.4|0
1695617400000|2023-09-25 04:50:00|28538|28498|28538.1|28498.1|28538.2|28498.2|28538|28498|0
1695617700000|2023-09-25 04:55:00|28544.7|28504.7|28538.1|28498.1|28544.7|28504.7|28538.1|28498.1|0
1695618000000|2023-09-25 05:00:00|28538|28498|28544.8|28504.8|28551.6|28511.6|28538|28498|0
1695618300000|2023-09-25 05:05:00|28544.7|28504.7|28544.6|28504.6|28544.7|28504.7|28537.9|28497.9|0
1695618600000|2023-09-25 05:10:00|28538.1|28498.1|28537.9|28497.9|28541.4|28501.4|28531.3|28491.3|0
1695618900000|2023-09-25 05:15:00|28538|28498|28544.7|28504.7|28544.7|28504.7|28537.9|28497.9|0
1695619200000|2023-09-25 05:20:00|28544.6|28504.6|28544.7|28504.7|28551.3|28511.3|28544.6|28504.6|0
1695619500000|2023-09-25 05:25:00|28544.8|28504.8|28544.7|28504.7|28544.8|28504.8|28544.6|28504.6|0
1695619800000|2023-09-25 05:30:00|28544.6|28504.6|28537.9|28497.9|28544.7|28504.7|28531.4|28491.4|0
1695620100000|2023-09-25 05:35:00|28538|28498|28538|28498|28544.6|28504.6|28534.7|28494.7|0
1695620400000|2023-09-25 05:40:00|28537.9|28497.9|28537.9|28497.9|28544.6|28504.6|28537.9|28497.9|0
1695620700000|2023-09-25 05:45:00|28538|28498|28537.8|28497.8|28544.5|28504.5|28531|28491|0
1695621000000|2023-09-25 05:50:00|28537.7|28497.7|28537.7|28497.7|28537.8|28497.8|28531|28491|0
1695621300000|2023-09-25 05:55:00|28537.6|28497.6|28531.1|28491.1|28537.7|28497.7|28531.1|28491.1|0
1695621600000|2023-09-25 06:00:00|28531|28491|28528.8|28513.8|28541.3|28526.3|28516.3|28486.1|125
1695621900000|2023-09-25 06:05:00|28531.3|28516.3|28551.3|28536.3|28551.3|28536.3|28521.3|28506.3|49
1695622200000|2023-09-25 06:10:00|28553.8|28538.8|28548.8|28533.8|28558.8|28543.8|28546.3|28531.3|37
1695622500000|2023-09-25 06:15:00|28546.3|28531.3|28536.3|28521.3|28551.3|28536.3|28533.8|28518.8|19
1695622800000|2023-09-25 06:20:00|28533.8|28518.8|28523.8|28508.8|28533.8|28518.8|28513.8|28498.8|24
1695623100000|2023-09-25 06:25:00|28526.3|28511.3|28506.3|28491.3|28526.3|28511.3|28503.8|28488.8|12
1695623400000|2023-09-25 06:30:00|28508.8|28493.8|28506.3|28491.3|28521.3|28506.3|28501.3|28486.3|21
1695623700000|2023-09-25 06:35:00|28508.8|28493.8|28511.3|28496.3|28521.3|28506.3|28503.8|28488.8|56
1695624000000|2023-09-25 06:40:00|28508.8|28493.8|28508.8|28493.8|28516.3|28501.3|28506.3|28491.3|14
1695624300000|2023-09-25 06:45:00|28506.3|28491.3|28511.3|28496.3|28521.3|28506.3|28506.3|28491.3|17
1695624600000|2023-09-25 06:50:00|28513.8|28498.8|28526.3|28511.3|28526.3|28511.3|28513.8|28498.8|34
1695624900000|2023-09-25 06:55:00|28523.8|28508.8|28528.8|28513.8|28541.3|28526.3|28521.3|28506.3|40
1695625200000|2023-09-25 07:00:00|28526.3|28511.3|28501.3|28486.3|28526.3|28511.3|28473.8|28458.8|468
1695625500000|2023-09-25 07:05:00|28506.3|28491.3|28516.3|28501.3|28536.3|28521.3|28496.3|28481.3|281
1695625800000|2023-09-25 07:10:00|28518.8|28503.8|28576.3|28561.3|28583.8|28568.8|28513.8|28498.8|211
1695626100000|2023-09-25 07:15:00|28581.3|28566.3|28626.3|28611.3|28626.3|28611.3|28566.3|28551.3|181
1695626400000|2023-09-25 07:20:00|28631.3|28616.3|28641.3|28626.3|28666.3|28651.3|28616.3|28601.3|259
1695626700000|2023-09-25 07:25:00|28646.3|28631.3|28661.3|28646.3|28676.3|28661.3|28641.3|28626.3|190
1695627000000|2023-09-25 07:30:00|28663.8|28648.8|28661.3|28646.3|28686.3|28671.3|28616.3|28601.3|304
1695627300000|2023-09-25 07:35:00|28658.8|28643.8|28608.8|28593.8|28658.8|28643.8|28606.3|28591.3|146
1695627600000|2023-09-25 07:40:00|28611.9|28596.9|28639.4|28624.4|28644.4|28629.4|28609.4|28594.4|89
1695627900000|2023-09-25 07:45:00|28644.4|28629.4|28569.4|28554.4|28644.4|28629.4|28564.4|28549.4|170
1695628200000|2023-09-25 07:50:00|28574.4|28559.4|28571.9|28556.9|28589.4|28574.4|28564.4|28549.4|104
1695628500000|2023-09-25 07:55:00|28569.4|28554.4|28564.4|28549.4|28594.4|28579.4|28564.4|28549.4|75
1695628800000|2023-09-25 08:00:00|28561.9|28546.9|28559.4|28544.4|28579.4|28564.4|28541.9|28526.9|143
1695629100000|2023-09-25 08:05:00|28561.9|28546.9|28569.4|28554.4|28584.4|28569.4|28539.4|28524.4|64
1695629400000|2023-09-25 08:10:00|28566.9|28551.9|28534.4|28519.4|28579.4|28564.4|28534.4|28519.4|79
1695629700000|2023-09-25 08:15:00|28536.9|28521.9|28504.4|28489.4|28536.9|28521.9|28499.4|28484.4|117
1695630000000|2023-09-25 08:20:00|28501.9|28486.9|28459.4|28444.4|28509.4|28494.4|28439.4|28424.4|252
1695630300000|2023-09-25 08:25:00|28456.9|28441.9|28409.4|28394.4|28456.9|28441.9|28401.9|28386.9|133
1695630600000|2023-09-25 08:30:00|28404.4|28389.4|28391.9|28376.9|28409.4|28394.4|28384.4|28369.4|140
1695630900000|2023-09-25 08:35:00|28389.4|28374.4|28326.9|28311.9|28396.9|28381.9|28314.4|28299.4|271
1695631200000|2023-09-25 08:40:00|28324.4|28309.4|28294.4|28279.4|28349.4|28334.4|28284.4|28269.4|265
1695631500000|2023-09-25 08:45:00|28291.9|28276.9|28321.9|28306.9|28329.4|28314.4|28279.4|28264.4|186
1695631800000|2023-09-25 08:50:00|28319.4|28304.4|28306.9|28291.9|28329.4|28314.4|28284.4|28269.4|175
1695632100000|2023-09-25 08:55:00|28309.4|28294.4|28311.9|28296.9|28326.9|28311.9|28299.4|28284.4|148
1695632400000|2023-09-25 09:00:00|28309.4|28294.4|28294.4|28279.4|28314.4|28299.4|28284.4|28269.4|182
1695632700000|2023-09-25 09:05:00|28289.4|28274.4|28341.9|28326.9|28364.4|28349.4|28289.4|28274.4|259
1695633000000|2023-09-25 09:10:00|28339.4|28324.4|28326.9|28311.9|28339.4|28324.4|28309.4|28294.4|77
1695633300000|2023-09-25 09:15:00|28329.4|28314.4|28346.9|28331.9|28349.4|28334.4|28319.4|28304.4|57
1695633600000|2023-09-25 09:20:00|28349.4|28334.4|28394.4|28379.4|28399.4|28384.4|28349.4|28334.4|79
1695633900000|2023-09-25 09:25:00|28396.9|28381.9|28406.9|28391.9|28419.4|28404.4|28389.4|28374.4|111
1695634200000|2023-09-25 09:30:00|28409.4|28394.4|28399.4|28384.4|28414.4|28399.4|28389.4|28374.4|95
1695634500000|2023-09-25 09:35:00|28401.9|28386.9|28391.9|28376.9|28401.9|28386.9|28379.4|28364.4|71
1695634800000|2023-09-25 09:40:00|28394.4|28379.4|28356.9|28341.9|28399.4|28384.4|28349.4|28334.4|119
1695635100000|2023-09-25 09:45:00|28354.4|28339.4|28376.9|28361.9|28379.4|28364.4|28341.9|28326.9|54
1695635400000|2023-09-25 09:50:00|28379.4|28364.4|28396.9|28381.9|28399.4|28384.4|28374.4|28359.4|66
1695635700000|2023-09-25 09:55:00|28399.4|28384.4|28416.9|28401.9|28429.4|28414.4|28399.4|28384.4|79
1695636000000|2023-09-25 10:00:00|28414.4|28399.4|28399.4|28384.4|28429.4|28414.4|28399.4|28384.4|90
1695636300000|2023-09-25 10:05:00|28396.9|28381.9|28396.9|28381.9|28409.4|28394.4|28384.4|28369.4|65
1695636600000|2023-09-25 10:10:00|28394.4|28379.4|28396.9|28381.9|28399.4|28384.4|28381.9|28366.9|41
1695636900000|2023-09-25 10:15:00|28394.4|28379.4|28416.9|28401.9|28419.4|28404.4|28394.4|28379.4|51
1695637200000|2023-09-25 10:20:00|28414.4|28399.4|28406.9|28391.9|28424.4|28409.4|28391.9|28376.9|75
1695637500000|2023-09-25 10:25:00|28404.4|28389.4|28409.4|28394.4|28414.4|28399.4|28389.4|28374.4|56
1695637800000|2023-09-25 10:30:00|28411.9|28396.9|28394.4|28379.4|28419.4|28404.4|28389.4|28374.4|37
1695638100000|2023-09-25 10:35:00|28391.9|28376.9|28374.4|28359.4|28409.4|28394.4|28369.4|28354.4|50
1695638400000|2023-09-25 10:40:00|28369.4|28354.4|28364.4|28349.4|28369.4|28354.4|28339.4|28324.4|62
1695638700000|2023-09-25 10:45:00|28361.9|28346.9|28404.4|28389.4|28419.4|28404.4|28359.4|28344.4|62
1695639000000|2023-09-25 10:50:00|28406.9|28391.9|28421.9|28406.9|28426.9|28411.9|28404.4|28389.4|64
1695639300000|2023-09-25 10:55:00|28424.4|28409.4|28411.9|28396.9|28424.4|28409.4|28399.4|28384.4|17
1695639600000|2023-09-25 11:00:00|28424.4|28409.4|28429.4|28414.4|28429.4|28414.4|28409.4|28394.4|63
1695639900000|2023-09-25 11:05:00|28426.9|28411.9|28436.9|28421.9|28439.4|28424.4|28416.9|28401.9|69
1695640200000|2023-09-25 11:10:00|28434.4|28419.4|28424.4|28409.4|28449.4|28434.4|28411.9|28396.9|27
1695640500000|2023-09-25 11:15:00|28419.4|28404.4|28394.4|28379.4|28429.4|28414.4|28394.4|28379.4|78
1695640800000|2023-09-25 11:20:00|28396.9|28381.9|28406.9|28391.9|28411.9|28396.9|28386.9|28371.9|50
1695641100000|2023-09-25 11:25:00|28404.4|28389.4|28421.9|28406.9|28429.4|28414.4|28404.4|28389.4|78
1695641400000|2023-09-25 11:30:00|28419.4|28404.4|28359.4|28344.4|28419.4|28404.4|28359.4|28344.4|81
1695641700000|2023-09-25 11:35:00|28361.9|28346.9|28389.4|28374.4|28399.4|28384.4|28359.4|28344.4|73
1695642000000|2023-09-25 11:40:00|28388.3|28373.3|28368.3|28353.3|28398.3|28383.3|28363.3|28348.3|34
1695642300000|2023-09-25 11:45:00|28365.8|28350.8|28353.3|28338.3|28378.3|28363.3|28350.8|28335.8|75
1695642600000|2023-09-25 11:50:00|28350.8|28335.8|28350.8|28335.8|28358.3|28343.3|28338.3|28323.3|49
1695642900000|2023-09-25 11:55:00|28348.3|28333.3|28333.3|28318.3|28353.3|28338.3|28323.3|28308.3|57
1695643200000|2023-09-25 12:00:00|28335.8|28320.8|28333.3|28318.3|28348.3|28333.3|28323.3|28308.3|107
1695643500000|2023-09-25 12:05:00|28330.8|28315.8|28323.3|28308.3|28343.3|28328.3|28323.3|28308.3|45
1695643800000|2023-09-25 12:10:00|28313.3|28298.3|28288.3|28273.3|28313.3|28298.3|28268.3|28253.3|465
1695644100000|2023-09-25 12:15:00|28293.3|28278.3|28283.3|28268.3|28303.3|28288.3|28280.8|28265.8|54
1695644400000|2023-09-25 12:20:00|28280.8|28265.8|28283.3|28268.3|28283.3|28268.3|28268.3|28253.3|90
1695644700000|2023-09-25 12:25:00|28288.3|28273.3|28298.3|28283.3|28303.3|28288.3|28278.3|28263.3|93
1695645000000|2023-09-25 12:30:00|28293.3|28278.3|28280.8|28265.8|28298.3|28283.3|28278.3|28263.3|80
1695645300000|2023-09-25 12:35:00|28283.3|28268.3|28305.8|28290.8|28318.3|28303.3|28278.3|28263.3|102
1695645600000|2023-09-25 12:40:00|28303.3|28288.3|28298.3|28283.3|28303.3|28288.3|28283.3|28268.3|64
1695645900000|2023-09-25 12:45:00|28303.3|28288.3|28288.3|28273.3|28310.8|28295.8|28283.3|28268.3|69
1695646200000|2023-09-25 12:50:00|28290.8|28275.8|28318.3|28303.3|28318.3|28303.3|28290.8|28275.8|89
1695646500000|2023-09-25 12:55:00|28313.3|28298.3|28313.3|28298.3|28323.3|28308.3|28298.3|28283.3|86
1695646800000|2023-09-25 13:00:00|28310.8|28295.8|28293.3|28278.3|28318.3|28303.3|28293.3|28278.3|96
1695647100000|2023-09-25 13:05:00|28295.8|28280.8|28258.3|28243.3|28305.8|28290.8|28245.8|28230.8|169
1695647400000|2023-09-25 13:10:00|28253.3|28238.3|28248.3|28233.3|28263.3|28248.3|28233.3|28218.3|219
1695647700000|2023-09-25 13:15:00|28245.8|28230.8|28258.3|28243.3|28268.3|28253.3|28240.8|28225.8|138
1695648000000|2023-09-25 13:20:00|28255.8|28240.8|28233.3|28218.3|28258.3|28243.3|28228.3|28213.3|114
1695648300000|2023-09-25 13:25:00|28238.3|28223.3|28203.3|28188.3|28238.3|28223.3|28198.3|28183.3|172
1695648600000|2023-09-25 13:30:00|28208.3|28193.3|28153.3|28138.3|28213.3|28198.3|28148.3|28133.3|589
1695648900000|2023-09-25 13:35:00|28158.3|28143.3|28158.3|28143.3|28170.8|28155.8|28118.3|28103.3|507
1695649200000|2023-09-25 13:40:00|28160.8|28145.8|28198.3|28183.3|28208.3|28193.3|28160.8|28145.8|593
1695649500000|2023-09-25 13:45:00|28203.3|28188.3|28188.3|28173.3|28218.3|28203.3|28183.3|28168.3|156
1695649800000|2023-09-25 13:50:00|28185.8|28170.8|28225.8|28210.8|28228.3|28213.3|28185.8|28170.8|174
1695650100000|2023-09-25 13:55:00|28228.3|28213.3|28243.3|28228.3|28263.3|28248.3|28218.3|28203.3|273
1695650400000|2023-09-25 14:00:00|28245.8|28230.8|28240.8|28225.8|28253.3|28238.3|28223.3|28208.3|228
1695650700000|2023-09-25 14:05:00|28243.3|28228.3|28245.8|28230.8|28273.3|28258.3|28228.3|28213.3|170
1695651000000|2023-09-25 14:10:00|28250.6|28235.6|28273.1|28258.1|28283.1|28268.1|28248.1|28233.1|125
1695651300000|2023-09-25 14:15:00|28268.1|28253.1|28258.1|28243.1|28298.1|28283.1|28258.1|28243.1|140
1695651600000|2023-09-25 14:20:00|28260.6|28245.6|28235.6|28220.6|28275.6|28260.6|28235.6|28220.6|119
1695651900000|2023-09-25 14:25:00|28238.1|28223.1|28218.1|28203.1|28238.1|28223.1|28213.1|28198.1|135
1695652200000|2023-09-25 14:30:00|28215.6|28200.6|28238.1|28223.1|28248.1|28233.1|28213.1|28198.1|84
1695652500000|2023-09-25 14:35:00|28243.1|28228.1|28228.1|28213.1|28243.1|28228.1|28213.1|28198.1|88
1695652800000|2023-09-25 14:40:00|28225.6|28210.6|28223.1|28208.1|28233.1|28218.1|28218.1|28203.1|71
1695653100000|2023-09-25 14:45:00|28225.6|28210.6|28240.6|28225.6|28248.1|28233.1|28223.1|28208.1|79
1695653400000|2023-09-25 14:50:00|28238.1|28223.1|28213.1|28198.1|28243.1|28228.1|28213.1|28198.1|77
1695653700000|2023-09-25 14:55:00|28208.1|28193.1|28220.6|28205.6|28228.1|28213.1|28203.1|28188.1|132
1695654000000|2023-09-25 15:00:00|28223.1|28208.1|28230.6|28215.6|28243.1|28228.1|28215.6|28200.6|98
1695654300000|2023-09-25 15:05:00|28228.1|28213.1|28271.8|28256.8|28271.8|28256.8|28228.1|28213.1|102
1695654600000|2023-09-25 15:10:00|28269.3|28254.3|28281.8|28266.8|28291.8|28276.8|28256.8|28241.8|395
1695654900000|2023-09-25 15:15:00|28286.8|28271.8|28341.8|28326.8|28341.8|28326.8|28286.8|28271.8|441
1695655200000|2023-09-25 15:20:00|28346.8|28331.8|28351.8|28336.8|28356.8|28341.8|28331.8|28316.8|437
1695655500000|2023-09-25 15:25:00|28354.3|28339.3|28371.8|28356.8|28376.8|28361.8|28341.8|28326.8|652
1695655800000|2023-09-25 15:30:00|28374.3|28359.3|28404.3|28389.3|28406.8|28391.8|28374.3|28359.3|749
1695656100000|2023-09-25 15:35:00|28401.8|28386.8|28396.8|28381.8|28411.8|28396.8|28391.8|28376.8|344
1695656400000|2023-09-25 15:40:00|28401.8|28386.8|28431.8|28416.8|28439.3|28424.3|28399.3|28384.3|99
1695656700000|2023-09-25 15:45:00|28436.8|28421.8|28431.8|28416.8|28446.8|28431.8|28426.8|28411.8|74
1695657000000|2023-09-25 15:50:00|28434.3|28414.3|28434.3|28414.3|28444.3|28419.3|28429.3|28409.3|40
1695657300000|2023-09-25 15:55:00|28439.3|28419.3|28429.3|28409.3|28449.3|28429.3|28424.3|28404.3|83
1695657600000|2023-09-25 16:00:00|28434.3|28414.3|28419.3|28399.3|28439.3|28419.3|28414.3|28394.3|57
1695657900000|2023-09-25 16:05:00|28424.3|28404.3|28409.3|28389.3|28424.3|28404.3|28409.3|28384.3|37
1695658200000|2023-09-25 16:10:00|28414.3|28394.3|28409.3|28389.3|28419.3|28394.3|28409.3|28389.3|40
1695658500000|2023-09-25 16:15:00|28414.3|28394.3|28429.3|28409.3|28429.3|28409.3|28409.3|28389.3|17
1695658800000|2023-09-25 16:20:00|28434.3|28414.3|28454.3|28429.3|28454.3|28434.3|28429.3|28409.3|23
1695659100000|2023-09-25 16:25:00|28449.3|28434.3|28449.3|28429.3|28454.3|28434.3|28439.3|28419.3|37
1695659400000|2023-09-25 16:30:00|28454.3|28434.3|28459.3|28434.3|28459.3|28434.3|28444.3|28424.3|41
1695659700000|2023-09-25 16:35:00|28454.3|28429.3|28444.3|28424.3|28459.3|28439.3|28444.3|28419.3|28
1695660000000|2023-09-25 16:40:00|28439.3|28419.3|28439.3|28419.3|28449.3|28429.3|28439.3|28414.3|7
1695660300000|2023-09-25 16:45:00|28434.3|28414.3|28419.3|28399.3|28439.3|28419.3|28419.3|28399.3|40
1695660600000|2023-09-25 16:50:00|28424.3|28394.3|28419.3|28394.3|28424.3|28399.3|28404.3|28384.3|71
1695660900000|2023-09-25 16:55:00|28414.3|28399.3|28424.3|28399.3|28424.3|28399.3|28409.3|28389.3|38
1695661200000|2023-09-25 17:00:00|28419.3|28404.3|28419.3|28399.3|28429.3|28404.3|28414.3|28394.3|10
1695661500000|2023-09-25 17:05:00|28424.3|28404.3|28444.3|28424.3|28449.3|28424.3|28419.3|28404.3|38
1695661800000|2023-09-25 17:10:00|28449.3|28419.3|28449.3|28429.3|28454.3|28434.3|28444.3|28419.3|16
1695662100000|2023-09-25 17:15:00|28454.3|28434.3|28454.3|28429.3|28459.3|28439.3|28449.3|28429.3|46
1695662400000|2023-09-25 17:20:00|28449.3|28434.3|28439.3|28414.3|28449.3|28434.3|28434.3|28414.3|58
1695662700000|2023-09-25 17:25:00|28434.3|28409.3|28419.3|28399.3|28439.3|28414.3|28404.3|28384.3|57
1695663000000|2023-09-25 17:30:00|28414.3|28394.3|28414.3|28394.3|28419.3|28399.3|28409.3|28389.3|32
1695663300000|2023-09-25 17:35:00|28419.3|28389.3|28419.3|28399.3|28419.3|28399.3|28409.3|28389.3|7
1695663600000|2023-09-25 17:40:00|28424.3|28394.3|28414.3|28394.3|28424.3|28404.3|28414.3|28394.3|11
1695663900000|2023-09-25 17:45:00|28419.3|28399.3|28424.3|28404.3|28429.3|28404.3|28409.3|28389.3|18
1695664200000|2023-09-25 17:50:00|28429.3|28399.3|28429.3|28409.3|28439.3|28419.3|28419.3|28399.3|10
1695664500000|2023-09-25 17:55:00|28434.3|28414.3|28439.3|28419.3|28439.3|28419.3|28429.3|28409.3|11
1695664800000|2023-09-25 18:00:00|28444.3|28424.3|28449.3|28429.3|28449.3|28429.3|28444.3|28424.3|13
1695665100000|2023-09-25 18:05:00|28454.3|28434.3|28439.3|28419.3|28459.3|28439.3|28439.3|28419.3|35
1695665400000|2023-09-25 18:10:00|28444.3|28424.3|28439.3|28419.3|28444.3|28424.3|28434.3|28414.3|7
1695665700000|2023-09-25 18:15:00|28434.3|28414.3|28439.3|28414.3|28444.3|28424.3|28429.3|28409.3|17
1695666000000|2023-09-25 18:20:00|28434.3|28419.3|28424.3|28404.3|28439.3|28419.3|28424.3|28399.3|5
1695666300000|2023-09-25 18:25:00|28429.3|28409.3|28424.3|28409.3|28439.3|28414.3|28424.3|28404.3|10
1695666600000|2023-09-25 18:30:00|28426.8|28411.8|28429.3|28414.3|28431.8|28416.8|28416.8|28401.8|14
1695666900000|2023-09-25 18:35:00|28426.8|28411.8|28434.3|28419.3|28446.8|28431.8|28426.8|28411.8|8
1695667200000|2023-09-25 18:40:00|28436.8|28421.8|28429.3|28414.3|28441.8|28426.8|28426.8|28411.8|2
1695667500000|2023-09-25 18:45:00|28431.8|28416.8|28431.8|28416.8|28436.8|28421.8|28426.8|28411.8|4
1695667800000|2023-09-25 18:50:00|28426.8|28411.8|28429.3|28414.3|28436.8|28421.8|28421.8|28406.8|7
1695668100000|2023-09-25 18:55:00|28426.8|28411.8|28419.3|28404.3|28431.8|28416.8|28416.8|28401.8|5
1695668400000|2023-09-25 19:00:00|28416.8|28401.8|28394.3|28379.3|28426.8|28411.8|28391.8|28376.8|23
1695668700000|2023-09-25 19:05:00|28396.8|28381.8|28389.3|28374.3|28401.8|28386.8|28386.8|28371.8|8
1695669000000|2023-09-25 19:10:00|28386.8|28371.8|28406.8|28391.8|28406.8|28391.8|28386.8|28371.8|10
1695669300000|2023-09-25 19:15:00|28404.3|28389.3|28436.8|28421.8|28444.3|28429.3|28404.3|28389.3|12
1695669600000|2023-09-25 19:20:00|28434.3|28419.3|28424.3|28409.3|28444.3|28429.3|28421.8|28406.8|5
1695669900000|2023-09-25 19:25:00|28426.8|28411.8|28421.8|28406.8|28426.8|28411.8|28406.8|28391.8|10
1695670200000|2023-09-25 19:30:00|28419.3|28404.3|28424.3|28409.3|28426.8|28411.8|28411.8|28396.8|6
1695670500000|2023-09-25 19:35:00|28421.8|28406.8|28441.8|28426.8|28441.8|28426.8|28416.8|28401.8|22
1695670800000|2023-09-25 19:40:00|28439.3|28424.3|28431.8|28416.8|28446.8|28431.8|28431.8|28416.8|39
1695671100000|2023-09-25 19:45:00|28436.8|28421.8|28446.8|28431.8|28446.8|28431.8|28436.8|28421.8|14
1695671400000|2023-09-25 19:50:00|28449.3|28434.3|28431.8|28416.8|28456.8|28441.8|28426.8|28411.8|30
1695671700000|2023-09-25 19:55:00|28434.3|28419.3|28434.3|28419.3|28456.8|28441.8|28434.3|28419.3|20
1695672000000|2023-09-25 20:00:00|28464.7|28424.7|28469.3|28429.3|28485.6|28445.6|28464.7|28424.7|0
1695672300000|2023-09-25 20:05:00|28471.3|28431.3|28472.2|28432.2|28478.3|28438.3|28468.8|28428.8|0
1695672600000|2023-09-25 20:10:00|28473.5|28433.5|28479.2|28439.2|28487.3|28447.3|28472.2|28432.2|0
1695672900000|2023-09-25 20:15:00|28479.1|28439.1|28491.6|28451.6|28495|28455|28477.8|28437.8|0
1695673200000|2023-09-25 20:20:00|28492.9|28452.9|28490.2|28450.2|28492.9|28452.9|28488.2|28448.2|0
1695673500000|2023-09-25 20:25:00|28491.6|28451.6|28490.2|28450.2|28492.9|28452.9|28490.2|28450.2|0
1695673800000|2023-09-25 20:30:00|28490.9|28450.9|28491.6|28451.6|28492.9|28452.9|28490.2|28450.2|0
1695674100000|2023-09-25 20:35:00|28491.5|28451.5|28495|28455|28495|28455|28490.2|28450.2|0
1695674400000|2023-09-25 20:40:00|28494.9|28454.9|28492.9|28452.9|28495|28455|28492.9|28452.9|0
1695674700000|2023-09-25 20:45:00|28493|28453|28498.3|28458.3|28499.7|28459.7|28493|28453|0
1695675000000|2023-09-25 20:50:00|28498.4|28458.4|28499.7|28459.7|28501.1|28461.1|28498.3|28458.3|0
1695675300000|2023-09-25 20:55:00|28498.3|28458.3|28498.4|28458.4|28501.1|28461.1|28495.7|28455.7|0
1695675600000|2023-09-25 21:00:00|28497.7|28457.7|28497|28457|28499.8|28459.8|28497|28457|0
1695675900000|2023-09-25 21:05:00|28497.1|28457.1|28496.4|28456.4|28497.7|28457.7|28496.4|28456.4|0
1695676200000|2023-09-25 21:10:00|28496.3|28456.3|28495|28455|28497.7|28457.7|28494.3|28454.3|0
1695676500000|2023-09-25 21:15:00|28496.4|28456.4|28496.4|28456.4|28496.4|28456.4|28494.3|28454.3|0
1695676800000|2023-09-25 21:20:00|28497|28457|28497|28457|28497.7|28457.7|28497|28457|0
1695677100000|2023-09-25 21:25:00|28497.1|28457.1|28498.4|28458.4|28498.4|28458.4|28497|28457|0
1695677400000|2023-09-25 21:30:00|28498.2|28458.2|28497.5|28457.5|28498.2|28458.2|28497.5|28457.5|0
1695677700000|2023-09-25 21:35:00|28498.2|28458.2|28498.2|28458.2|28498.9|28458.9|28497.5|28457.5|0
1695678000000|2023-09-25 21:40:00|28497.5|28457.5|28496.8|28456.8|28498.9|28458.9|28496.8|28456.8|0
1695678300000|2023-09-25 21:45:00|28497.5|28457.5|28498.2|28458.2|28498.9|28458.9|28497.5|28457.5|0
1695678600000|2023-09-25 21:50:00|28497.5|28457.5|28497.5|28457.5|28498.2|28458.2|28497.5|28457.5|0
1695678900000|2023-09-25 21:55:00|28496.8|28456.8|28497.5|28457.5|28497.5|28457.5|28496.8|28456.8|0
1695679200000|2023-09-25 22:00:00|28497.2|28457.2|28483.3|28443.3|28497.2|28457.2|28480.5|28440.5|0
1695679500000|2023-09-25 22:05:00|28483.2|28443.2|28483.3|28443.3|28489.8|28449.8|28481.9|28441.9|0
1695679800000|2023-09-25 22:10:00|28483.2|28443.2|28480.5|28440.5|28487.1|28447.1|28478.5|28438.5|0
1695680100000|2023-09-25 22:15:00|28478.5|28438.5|28477.1|28437.1|28483.7|28443.7|28475.1|28435.1|0
1695680400000|2023-09-25 22:20:00|28477.2|28437.2|28478.5|28438.5|28478.5|28438.5|28475.1|28435.1|0
1695680700000|2023-09-25 22:25:00|28478.6|28438.6|28480.5|28440.5|28480.5|28440.5|28478.6|28438.6|0
1695681000000|2023-09-25 22:30:00|28480.6|28440.6|28478.5|28438.5|28483.3|28443.3|28478.5|28438.5|0
1695681300000|2023-09-25 22:35:00|28478.6|28438.6|28481.9|28441.9|28481.9|28441.9|28478.6|28438.6|0
1695681900000|2023-09-25 22:45:00|28482|28442|28478.5|28438.5|28483.3|28443.3|28478.5|28438.5|0
1695682200000|2023-09-25 22:50:00|28477.8|28437.8|28478.5|28438.5|28478.5|28438.5|28477.1|28437.1|0
1695682500000|2023-09-25 22:55:00|28478.6|28438.6|28477.1|28437.1|28480.5|28440.5|28477.1|28437.1|0
1695682800000|2023-09-25 23:00:00|28475.1|28435.1|28469.9|28429.9|28475.1|28435.1|28469|28429|0
1695683100000|2023-09-25 23:05:00|28470|28430|28469.2|28429.2|28471.9|28431.9|28468.6|28428.6|0
1695683400000|2023-09-25 23:10:00|28468.6|28428.6|28469.9|28429.9|28471.9|28431.9|28468.6|28428.6|0
1695683700000|2023-09-25 23:15:00|28470|28430|28471.9|28431.9|28478.5|28438.5|28466.7|28426.7|0
1695684000000|2023-09-25 23:20:00|28478.5|28438.5|28468.6|28428.6|28478.5|28438.5|28465.4|28425.4|0
1695684300000|2023-09-25 23:25:00|28468.5|28428.5|28468.6|28428.6|28471.9|28431.9|28456.8|28416.8|0
1695684600000|2023-09-25 23:30:00|28468.5|28428.5|28468.6|28428.6|28475.1|28435.1|28466.5|28426.5|0
1695684900000|2023-09-25 23:35:00|28469.9|28429.9|28468.6|28428.6|28469.9|28429.9|28468.6|28428.6|0
1695685200000|2023-09-25 23:40:00|28469.9|28429.9|28471.9|28431.9|28472.6|28432.6|28469.9|28429.9|0
1695685500000|2023-09-25 23:45:00|28472|28432|28469.9|28429.9|28473.3|28433.3|28468.6|28428.6|0
1695685800000|2023-09-25 23:50:00|28470|28430|28469.9|28429.9|28471.9|28431.9|28468.6|28428.6|0
1695686100000|2023-09-25 23:55:00|28469.2|28429.2|28463.8|28423.8|28469.9|28429.9|28463.8|28423.8|0
1695686400000|2023-09-26 00:00:00|28463.9|28423.9|28448.9|28408.9|28465.2|28425.2|28445.5|28405.5|0
1695686700000|2023-09-26 00:05:00|28448.8|28408.8|28447.5|28407.5|28457|28417|28445.5|28405.5|0
1695687000000|2023-09-26 00:10:00|28445.5|28405.5|28436|28396|28447.5|28407.5|28435.3|28395.3|0
1695687300000|2023-09-26 00:15:00|28435.9|28395.9|28391.8|28351.8|28435.9|28395.9|28391.8|28351.8|0
1695687600000|2023-09-26 00:20:00|28391.7|28351.7|28398.8|28358.8|28399|28359|28391.7|28351.7|0
1695687900000|2023-09-26 00:25:00|28392.2|28352.2|28391.9|28351.9|28398.8|28358.8|28385.6|28345.6|0
1695688200000|2023-09-26 00:30:00|28395.2|28355.2|28385.6|28345.6|28398.6|28358.6|28378.5|28338.5|0
1695688500000|2023-09-26 00:35:00|28385.5|28345.5|28378.9|28338.9|28385.5|28345.5|28378.8|28338.8|0
1695688800000|2023-09-26 00:40:00|28385.5|28345.5|28392.3|28352.3|28392.3|28352.3|28378.9|28338.9|0
1695689100000|2023-09-26 00:45:00|28398.9|28358.9|28358.4|28318.4|28398.9|28358.9|28358.3|28318.3|0
1695689400000|2023-09-26 00:50:00|28358.3|28318.3|28371.3|28331.3|28378|28338|28344.6|28304.6|0
1695689700000|2023-09-26 00:55:00|28371.2|28331.2|28358|28318|28371.2|28331.2|28358|28318|0
1695690000000|2023-09-26 01:00:00|28358.1|28318.1|28358.1|28318.1|28358.1|28318.1|28344.6|28304.6|0
1695690300000|2023-09-26 01:05:00|28358.2|28318.2|28364.7|28324.7|28364.8|28324.8|28351.2|28311.2|0
1695690600000|2023-09-26 01:10:00|28364.6|28324.6|28358|28318|28364.7|28324.7|28358|28318|0
1695690900000|2023-09-26 01:15:00|28358.1|28318.1|28358.1|28318.1|28358.1|28318.1|28337.9|28297.9|0
1695691200000|2023-09-26 01:20:00|28358|28318|28351.5|28311.5|28364.8|28324.8|28344.7|28304.7|0
1695691500000|2023-09-26 01:25:00|28351.4|28311.4|28364.7|28324.7|28364.8|28324.8|28351.4|28311.4|0
1695691800000|2023-09-26 01:30:00|28364.8|28324.8|28357.9|28317.9|28371.4|28331.4|28354.7|28314.7|0
1695692100000|2023-09-26 01:35:00|28358|28318|28337.6|28297.6|28358|28318|28337.5|28297.5|0
1695692400000|2023-09-26 01:40:00|28337.7|28297.7|28323.9|28283.9|28344.3|28304.3|28317.3|28277.3|0
1695692700000|2023-09-26 01:45:00|28324|28284|28337.3|28297.3|28337.3|28297.3|28317.3|28277.3|0
1695693000000|2023-09-26 01:50:00|28337.4|28297.4|28324.1|28284.1|28344.1|28304.1|28324.1|28284.1|0
1695693300000|2023-09-26 01:55:00|28327.4|28287.4|28324.2|28284.2|28330.9|28290.9|28317.6|28277.6|0
1695693600000|2023-09-26 02:00:00|28324.3|28284.3|28331|28291|28331|28291|28317.6|28277.6|0
1695693900000|2023-09-26 02:05:00|28330.9|28290.9|28330.9|28290.9|28331|28291|28324.2|28284.2|0
1695694200000|2023-09-26 02:10:00|28330.8|28290.8|28317.2|28277.2|28330.9|28290.9|28317.2|28277.2|0
1695694500000|2023-09-26 02:15:00|28317.3|28277.3|28330.8|28290.8|28337.4|28297.4|28310.5|28270.5|0
1695694800000|2023-09-26 02:20:00|28330.7|28290.7|28324.1|28284.1|28337.4|28297.4|28324|28284|0
1695695100000|2023-09-26 02:25:00|28324|28284|28317.4|28277.4|28337.3|28297.3|28317.3|28277.3|0
1695695400000|2023-09-26 02:30:00|28320.7|28280.7|28310.5|28270.5|28320.7|28280.7|28310.5|28270.5|0
1695695700000|2023-09-26 02:35:00|28317.1|28277.1|28317.4|28277.4|28324|28284|28310.6|28270.6|0
1695696000000|2023-09-26 02:40:00|28320.7|28280.7|28324.4|28284.4|28324.4|28284.4|28317.4|28277.4|0
1695696300000|2023-09-26 02:45:00|28324.3|28284.3|28324.2|28284.2|28337.5|28297.5|28324.2|28284.2|0
1695696600000|2023-09-26 02:50:00|28324.3|28284.3|28317.5|28277.5|28324.3|28284.3|28317.5|28277.5|0
1695696900000|2023-09-26 02:55:00|28317.6|28277.6|28311.8|28271.8|28324.1|28284.1|28310.8|28270.8|0
1695697200000|2023-09-26 03:00:00|28315.1|28275.1|28325|28285|28325|28285|28311.7|28271.7|0
1695697500000|2023-09-26 03:05:00|28331.6|28291.6|28331.6|28291.6|28331.7|28291.7|28331.6|28291.6|0
1695697800000|2023-09-26 03:10:00|28331.7|28291.7|28331.7|28291.7|28331.7|28291.7|28331.6|28291.6|0
1695698100000|2023-09-26 03:15:00|28331.8|28291.8|28331.8|28291.8|28338.5|28298.5|28331.8|28291.8|0
1695698400000|2023-09-26 03:20:00|28325.2|28285.2|28338.5|28298.5|28338.5|28298.5|28325.1|28285.1|0
1695698700000|2023-09-26 03:25:00|28345.1|28305.1|28338.9|28298.9|28345.2|28305.2|28338.4|28298.4|0
1695699000000|2023-09-26 03:30:00|28338.8|28298.8|28339.3|28299.3|28346|28306|28338.8|28298.8|0
1695699300000|2023-09-26 03:35:00|28342.5|28302.5|28345.8|28305.8|28345.9|28305.9|28342.5|28302.5|0
1695699600000|2023-09-26 03:40:00|28346|28306|28359.5|28319.5|28359.5|28319.5|28346|28306|0
1695699900000|2023-09-26 03:45:00|28359.6|28319.6|28353|28313|28362.9|28322.9|28353|28313|0
1695700200000|2023-09-26 03:50:00|28359.6|28319.6|28359.5|28319.5|28359.6|28319.6|28359.5|28319.5|0
1695700500000|2023-09-26 03:55:00|28359.6|28319.6|28359.6|28319.6|28366.2|28326.2|28359.5|28319.5|0
1695700800000|2023-09-26 04:00:00|28359.7|28319.7|28346.4|28306.4|28359.7|28319.7|28346.3|28306.3|0
1695701100000|2023-09-26 04:05:00|28353|28313|28353|28313|28353.1|28313.1|28353|28313|0
1695701400000|2023-09-26 04:10:00|28352.9|28312.9|28353|28313|28359.7|28319.7|28346.4|28306.4|0
1695701700000|2023-09-26 04:15:00|28346.4|28306.4|28353|28313|28353.1|28313.1|28346.4|28306.4|0
1695702000000|2023-09-26 04:20:00|28353.1|28313.1|28359.8|28319.8|28359.8|28319.8|28353|28313|0
1695702300000|2023-09-26 04:25:00|28359.9|28319.9|28359.9|28319.9|28359.9|28319.9|28359.8|28319.8|0
1695702600000|2023-09-26 04:30:00|28359.8|28319.8|28359.8|28319.8|28359.8|28319.8|28353.1|28313.1|0
1695702900000|2023-09-26 04:35:00|28359.7|28319.7|28353|28313|28359.7|28319.7|28353|28313|0
1695703200000|2023-09-26 04:40:00|28353.1|28313.1|28359.7|28319.7|28359.7|28319.7|28353|28313|0
1695703500000|2023-09-26 04:45:00|28353.1|28313.1|28359.7|28319.7|28359.9|28319.9|28353.1|28313.1|0
1695703800000|2023-09-26 04:50:00|28359.8|28319.8|28359.7|28319.7|28359.8|28319.8|28359.7|28319.7|0
1695704100000|2023-09-26 04:55:00|28359.8|28319.8|28359.8|28319.8|28359.8|28319.8|28359.7|28319.7|0
1695704400000|2023-09-26 05:00:00|28359.9|28319.9|28366.3|28326.3|28373.1|28333.1|28359.9|28319.9|0
1695704700000|2023-09-26 05:05:00|28359.7|28319.7|28366.2|28326.2|28366.3|28326.3|28359.5|28319.5|0
1695705000000|2023-09-26 05:10:00|28366.3|28326.3|28372.9|28332.9|28373|28333|28366.3|28326.3|0
1695705300000|2023-09-26 05:15:00|28373|28333|28372.9|28332.9|28379.6|28339.6|28372.9|28332.9|0
1695705600000|2023-09-26 05:20:00|28359.7|28319.7|28346.3|28306.3|28359.7|28319.7|28346.3|28306.3|0
1695705900000|2023-09-26 05:25:00|28352.9|28312.9|28359.6|28319.6|28359.6|28319.6|28352.9|28312.9|0
1695706200000|2023-09-26 05:30:00|28359.5|28319.5|28366.1|28326.1|28366.1|28326.1|28352.9|28312.9|0
1695706500000|2023-09-26 05:35:00|28366.2|28326.2|28372.8|28332.8|28379.5|28339.5|28366.1|28326.1|0
1695706800000|2023-09-26 05:40:00|28372.9|28332.9|28372.8|28332.8|28379.6|28339.6|28366.1|28326.1|0
1695707100000|2023-09-26 05:45:00|28369.5|28329.5|28346.3|28306.3|28372.9|28332.9|28346.2|28306.2|0
1695707400000|2023-09-26 05:50:00|28346.2|28306.2|28339.4|28299.4|28346.3|28306.3|28319.5|28279.5|0
1695707700000|2023-09-26 05:55:00|28339.5|28299.5|28346|28306|28352.7|28312.7|28339.5|28299.5|0
1695708000000|2023-09-26 06:00:00|28352.6|28312.6|28341.8|28326.8|28362.7|28334.3|28331.8|28312.6|50
1695708300000|2023-09-26 06:05:00|28344.3|28329.3|28341.8|28326.8|28351.8|28336.8|28339.3|28324.3|37
1695708600000|2023-09-26 06:10:00|28339.3|28324.3|28309.3|28294.3|28339.3|28324.3|28304.3|28289.3|22
1695708900000|2023-09-26 06:15:00|28306.8|28291.8|28301.8|28286.8|28316.8|28301.8|28294.3|28279.3|62
1695709200000|2023-09-26 06:20:00|28304.3|28289.3|28321.8|28306.8|28321.8|28306.8|28296.8|28281.8|23
1695709500000|2023-09-26 06:25:00|28319.3|28304.3|28311.8|28296.8|28321.8|28306.8|28309.3|28294.3|22
1695709800000|2023-09-26 06:30:00|28309.3|28294.3|28306.8|28291.8|28311.8|28296.8|28301.8|28286.8|8
1695710100000|2023-09-26 06:35:00|28309.3|28294.3|28299.3|28284.3|28311.8|28296.8|28294.3|28279.3|17
1695710400000|2023-09-26 06:40:00|28301.8|28286.8|28289.3|28274.3|28304.3|28289.3|28286.8|28271.8|14
1695710700000|2023-09-26 06:45:00|28286.8|28271.8|28256.8|28241.8|28286.8|28271.8|28249.3|28234.3|48
1695711000000|2023-09-26 06:50:00|28259.3|28244.3|28269.3|28254.3|28271.8|28256.8|28256.8|28241.8|62
1695711300000|2023-09-26 06:55:00|28266.8|28251.8|28266.8|28251.8|28276.8|28261.8|28261.8|28246.8|71
1695711600000|2023-09-26 07:00:00|28261.8|28246.8|28199.3|28184.3|28291.8|28276.8|28189.3|28174.3|898
1695711900000|2023-09-26 07:05:00|28201.8|28186.8|28161.8|28146.8|28206.8|28191.8|28156.8|28141.8|318
1695712200000|2023-09-26 07:10:00|28166.8|28151.8|28109.3|28094.3|28166.8|28151.8|28104.3|28089.3|303
1695712500000|2023-09-26 07:15:00|28106.8|28091.8|28124.3|28109.3|28131.8|28116.8|28086.8|28071.8|367
1695712800000|2023-09-26 07:20:00|28121.8|28106.8|28139.3|28124.3|28156.8|28141.8|28106.8|28091.8|432
1695713100000|2023-09-26 07:25:00|28136.8|28121.8|28036.8|28021.8|28146.8|28131.8|28036.8|28021.8|471
1695713400000|2023-09-26 07:30:00|28039.3|28024.3|28021.8|28006.8|28046.8|28031.8|27996.8|27981.8|569
1695713700000|2023-09-26 07:35:00|28024.3|28009.3|28081.8|28066.8|28086.8|28071.8|28021.8|28006.8|326
1695714000000|2023-09-26 07:40:00|28083.3|28068.3|28138.3|28123.3|28138.3|28123.3|28065.8|28050.8|313
1695714300000|2023-09-26 07:45:00|28143.3|28128.3|28093.3|28078.3|28143.3|28128.3|28060.8|28045.8|267
1695714600000|2023-09-26 07:50:00|28090.8|28075.8|28085.8|28070.8|28118.3|28103.3|28075.8|28060.8|177
1695714900000|2023-09-26 07:55:00|28083.3|28068.3|28098.3|28083.3|28098.3|28083.3|28055.8|28040.8|175
1695715200000|2023-09-26 08:00:00|28095.8|28080.8|28118.3|28103.3|28123.3|28108.3|28090.8|28075.8|281
1695715500000|2023-09-26 08:05:00|28120.8|28105.8|28103.3|28088.3|28138.3|28123.3|28073.3|28058.3|310
1695715800000|2023-09-26 08:10:00|28100.8|28085.8|28138.3|28123.3|28148.3|28133.3|28095.8|28080.8|156
1695716100000|2023-09-26 08:15:00|28140.8|28125.8|28153.3|28138.3|28178.3|28163.3|28128.3|28113.3|246
1695716400000|2023-09-26 08:20:00|28158.3|28143.3|28203.3|28188.3|28218.3|28203.3|28155.8|28140.8|286
1695716700000|2023-09-26 08:25:00|28198.3|28183.3|28193.3|28178.3|28213.3|28198.3|28185.8|28170.8|92
1695717000000|2023-09-26 08:30:00|28195.8|28180.8|28223.3|28208.3|28233.3|28218.3|28173.3|28158.3|182
1695717300000|2023-09-26 08:35:00|28225.8|28210.8|28223.3|28208.3|28243.3|28228.3|28208.3|28193.3|113
1695717600000|2023-09-26 08:40:00|28220.8|28205.8|28203.3|28188.3|28235.8|28220.8|28193.3|28178.3|82
1695717900000|2023-09-26 08:45:00|28200.8|28185.8|28238.3|28223.3|28248.3|28233.3|28190.8|28175.8|88
1695718200000|2023-09-26 08:50:00|28235.8|28220.8|28268.3|28253.3|28285.8|28270.8|28235.8|28220.8|189
1695718500000|2023-09-26 08:55:00|28263.3|28248.3|28268.3|28253.3|28283.3|28268.3|28243.3|28228.3|98
1695718800000|2023-09-26 09:00:00|28273.3|28258.3|28263.3|28248.3|28280.8|28265.8|28258.3|28243.3|95
1695719100000|2023-09-26 09:05:00|28268.3|28253.3|28238.3|28223.3|28298.3|28283.3|28238.3|28223.3|122
1695719400000|2023-09-26 09:10:00|28240.8|28225.8|28270.8|28255.8|28270.8|28255.8|28225.8|28210.8|100
1695719700000|2023-09-26 09:15:00|28273.3|28258.3|28228.3|28213.3|28288.3|28273.3|28228.3|28213.3|73
1695720000000|2023-09-26 09:20:00|28233.3|28218.3|28253.3|28238.3|28253.3|28238.3|28218.3|28203.3|134
1695720300000|2023-09-26 09:25:00|28255.8|28240.8|28253.3|28238.3|28258.3|28243.3|28218.3|28203.3|50
1695720600000|2023-09-26 09:30:00|28250.8|28235.8|28258.3|28243.3|28270.8|28255.8|28243.3|28228.3|38
1695720900000|2023-09-26 09:35:00|28263.3|28248.3|28265.8|28250.8|28273.3|28258.3|28255.8|28240.8|56
1695721200000|2023-09-26 09:40:00|28263.3|28248.3|28230.8|28215.8|28268.3|28253.3|28228.3|28213.3|57
1695721500000|2023-09-26 09:45:00|28228.3|28213.3|28208.3|28193.3|28235.8|28220.8|28198.3|28183.3|122
1695721800000|2023-09-26 09:50:00|28210.8|28195.8|28193.3|28178.3|28225.8|28210.8|28180.8|28165.8|109
1695722100000|2023-09-26 09:55:00|28190.8|28175.8|28158.3|28143.3|28193.3|28178.3|28158.3|28143.3|62
1695722400000|2023-09-26 10:00:00|28153.3|28138.3|28175.8|28160.8|28183.3|28168.3|28148.3|28133.3|86
1695722700000|2023-09-26 10:05:00|28173.3|28158.3|28163.3|28148.3|28180.8|28165.8|28150.8|28135.8|63
1695723000000|2023-09-26 10:10:00|28168.3|28153.3|28173.3|28158.3|28188.3|28173.3|28143.3|28128.3|47
1695723300000|2023-09-26 10:15:00|28170.8|28155.8|28195.8|28180.8|28203.3|28188.3|28168.3|28153.3|65
1695723600000|2023-09-26 10:20:00|28193.3|28178.3|28168.3|28153.3|28198.3|28183.3|28153.3|28138.3|68
1695723900000|2023-09-26 10:25:00|28170.8|28155.8|28163.3|28148.3|28178.3|28163.3|28163.3|28148.3|38
1695724200000|2023-09-26 10:30:00|28165.8|28150.8|28168.3|28153.3|28173.3|28158.3|28153.3|28138.3|62
1695724500000|2023-09-26 10:35:00|28170.8|28155.8|28170.8|28155.8|28173.3|28158.3|28148.3|28133.3|70
1695724800000|2023-09-26 10:40:00|28168.3|28153.3|28168.4|28153.4|28173.3|28158.3|28150.8|28135.8|49
1695725100000|2023-09-26 10:45:00|28165.9|28150.9|28153.4|28138.4|28175.9|28160.9|28153.4|28138.4|34
1695725400000|2023-09-26 10:50:00|28150.9|28135.9|28163.4|28148.4|28170.9|28155.9|28140.9|28125.9|58
1695725700000|2023-09-26 10:55:00|28160.9|28145.9|28173.4|28158.4|28190.9|28175.9|28145.9|28130.9|61
1695726000000|2023-09-26 11:00:00|28175.9|28160.9|28155.9|28140.9|28180.9|28165.9|28150.9|28135.9|43
1695726300000|2023-09-26 11:05:00|28150.9|28135.9|28138.4|28123.4|28160.9|28145.9|28130.9|28115.9|48
1695726600000|2023-09-26 11:10:00|28140.9|28125.9|28168.4|28153.4|28170.9|28155.9|28135.9|28120.9|45
1695726900000|2023-09-26 11:15:00|28165.9|28150.9|28208.4|28193.4|28210.9|28195.9|28165.9|28150.9|100
1695727200000|2023-09-26 11:20:00|28205.9|28190.9|28190.9|28175.9|28210.9|28195.9|28190.9|28175.9|60
1695727500000|2023-09-26 11:25:00|28183.4|28168.4|28195.9|28180.9|28205.9|28190.9|28183.4|28168.4|47
1695727800000|2023-09-26 11:30:00|28193.4|28178.4|28193.4|28178.4|28220.9|28205.9|28193.4|28178.4|56
1695728100000|2023-09-26 11:35:00|28190.9|28175.9|28200.9|28185.9|28208.4|28193.4|28188.4|28173.4|33
1695728400000|2023-09-26 11:40:00|28198.6|28183.6|28178.6|28163.6|28203.6|28188.6|28173.6|28158.6|30
1695728700000|2023-09-26 11:45:00|28176.1|28161.1|28148.6|28133.6|28178.6|28163.6|28148.6|28133.6|59
1695729000000|2023-09-26 11:50:00|28146.1|28131.1|28143.6|28128.6|28146.1|28131.1|28123.6|28108.6|51
1695729300000|2023-09-26 11:55:00|28141.1|28126.1|28156.1|28141.1|28161.1|28146.1|28138.6|28123.6|36
1695729600000|2023-09-26 12:00:00|28158.6|28143.6|28183.6|28168.6|28188.6|28173.6|28153.6|28138.6|54
1695729900000|2023-09-26 12:05:00|28186.1|28171.1|28178.6|28163.6|28193.6|28178.6|28168.6|28153.6|45
1695730200000|2023-09-26 12:10:00|28181.1|28166.1|28148.6|28133.6|28183.6|28168.6|28146.1|28131.1|52
1695730500000|2023-09-26 12:15:00|28146.1|28131.1|28173.6|28158.6|28173.6|28158.6|28131.1|28116.1|73
1695730800000|2023-09-26 12:20:00|28168.6|28153.6|28148.6|28133.6|28168.6|28153.6|28141.1|28126.1|41
1695731100000|2023-09-26 12:25:00|28143.6|28128.6|28163.6|28148.6|28163.6|28148.6|28143.6|28128.6|58
1695731400000|2023-09-26 12:30:00|28158.6|28143.6|28133.6|28118.6|28158.6|28143.6|28118.6|28103.6|87
1695731700000|2023-09-26 12:35:00|28138.6|28123.6|28138.6|28123.6|28148.6|28133.6|28128.6|28113.6|61
1695732000000|2023-09-26 12:40:00|28136.1|28121.1|28148.6|28133.6|28158.6|28143.6|28133.6|28118.6|65
1695732300000|2023-09-26 12:45:00|28151.1|28136.1|28123.6|28108.6|28153.6|28138.6|28118.6|28103.6|58
1695732600000|2023-09-26 12:50:00|28118.6|28103.6|28128.6|28113.6|28143.6|28128.6|28108.6|28093.6|89
1695732900000|2023-09-26 12:55:00|28126.1|28111.1|28118.6|28103.6|28131.1|28116.1|28106.1|28091.1|57
1695733200000|2023-09-26 13:00:00|28123.6|28108.6|28103.6|28088.6|28128.6|28113.6|28103.6|28088.6|115
1695733500000|2023-09-26 13:05:00|28101.1|28086.1|28088.6|28073.6|28103.6|28088.6|28083.6|28068.6|87
1695733800000|2023-09-26 13:10:00|28086.1|28071.1|28078.6|28063.6|28093.6|28078.6|28073.6|28058.6|108
1695734100000|2023-09-26 13:15:00|28083.6|28068.6|28073.6|28058.6|28098.6|28083.6|28068.6|28053.6|108
1695734400000|2023-09-26 13:20:00|28071.1|28056.1|28078.6|28063.6|28083.6|28068.6|28063.6|28048.6|157
1695734700000|2023-09-26 13:25:00|28073.6|28058.6|28076.1|28061.1|28088.6|28073.6|28068.6|28053.6|60
1695735000000|2023-09-26 13:30:00|28078.6|28063.6|28108.6|28093.6|28121.1|28106.1|28068.6|28053.6|128
1695735300000|2023-09-26 13:35:00|28111.1|28096.1|28141.1|28126.1|28143.6|28128.6|28108.6|28093.6|111
1695735600000|2023-09-26 13:40:00|28143.6|28128.6|28186.1|28171.1|28188.6|28173.6|28133.6|28118.6|132
1695735900000|2023-09-26 13:45:00|28183.6|28168.6|28153.6|28138.6|28186.1|28171.1|28138.6|28123.6|167
1695736200000|2023-09-26 13:50:00|28158.6|28143.6|28141.1|28126.1|28163.6|28148.6|28123.6|28108.6|247
1695736500000|2023-09-26 13:55:00|28143.6|28128.6|28143.6|28128.6|28153.6|28138.6|28123.6|28108.6|145
1695736800000|2023-09-26 14:00:00|28141.1|28126.1|28123.6|28108.6|28171.1|28156.1|28121.1|28106.1|109
1695737100000|2023-09-26 14:05:00|28121.1|28106.1|28113.6|28098.6|28143.6|28128.6|28111.1|28096.1|72
1695737400000|2023-09-26 14:10:00|28115.1|28100.1|28045.1|28030.1|28125.1|28110.1|28045.1|28030.1|146
1695737700000|2023-09-26 14:15:00|28042.6|28027.6|28025.1|28010.1|28045.1|28030.1|28015.1|28000.1|212
1695738000000|2023-09-26 14:20:00|28022.6|28007.6|28075.1|28060.1|28080.1|28065.1|28020.1|28005.1|202
1695738300000|2023-09-26 14:25:00|28072.6|28057.6|28130.1|28115.1|28130.1|28115.1|28065.1|28050.1|136
1695738600000|2023-09-26 14:30:00|28132.6|28117.6|28102.6|28087.6|28140.1|28125.1|28092.6|28077.6|161
1695738900000|2023-09-26 14:35:00|28100.1|28085.1|28147.6|28132.6|28150.1|28135.1|28097.6|28082.6|141
1695739200000|2023-09-26 14:40:00|28145.1|28130.1|28202.6|28187.6|28205.1|28190.1|28145.1|28130.1|108
1695739500000|2023-09-26 14:45:00|28200.1|28185.1|28160.1|28145.1|28205.1|28190.1|28155.1|28140.1|163
1695739800000|2023-09-26 14:50:00|28165.1|28150.1|28150.1|28135.1|28175.1|28160.1|28145.1|28130.1|112
1695740100000|2023-09-26 14:55:00|28147.6|28132.6|28165.1|28150.1|28165.1|28150.1|28117.6|28102.6|129
1695740400000|2023-09-26 15:00:00|28162.6|28147.6|28165.1|28150.1|28180.1|28165.1|28155.1|28140.1|95
1695740700000|2023-09-26 15:05:00|28170.1|28155.1|28152.6|28137.6|28170.1|28155.1|28130.1|28115.1|127
1695741000000|2023-09-26 15:10:00|28155.1|28140.1|28145.1|28130.1|28155.1|28140.1|28135.1|28120.1|138
1695741300000|2023-09-26 15:15:00|28142.6|28127.6|28142.6|28127.6|28150.1|28135.1|28130.1|28115.1|136
1695741600000|2023-09-26 15:20:00|28145.1|28130.1|28130.1|28115.1|28147.6|28132.6|28122.6|28107.6|182
1695741900000|2023-09-26 15:25:00|28135.1|28120.1|28125.1|28110.1|28145.1|28130.1|28120.1|28105.1|409
1695742200000|2023-09-26 15:30:00|28130.1|28115.1|28115.1|28100.1|28130.1|28115.1|28102.6|28087.6|425
1695742500000|2023-09-26 15:35:00|28117.6|28102.6|28105.1|28090.1|28120.1|28105.1|28095.1|28080.1|224
1695742800000|2023-09-26 15:40:00|28100.1|28085.1|28100.1|28085.1|28105.1|28090.1|28085.1|28070.1|129
1695743100000|2023-09-26 15:45:00|28102.6|28087.6|28100.1|28085.1|28105.1|28090.1|28087.6|28072.6|55
1695743400000|2023-09-26 15:50:00|28102.6|28082.6|28092.6|28072.6|28107.6|28087.6|28092.6|28072.6|24
1695743700000|2023-09-26 15:55:00|28097.6|28077.6|28102.6|28082.6|28112.6|28087.6|28087.6|28067.6|31
1695744000000|2023-09-26 16:00:00|28107.6|28087.6|28102.6|28077.6|28112.6|28092.6|28097.6|28077.6|9
1695744300000|2023-09-26 16:05:00|28097.6|28082.6|28117.6|28097.6|28117.6|28097.6|28097.6|28082.6|14
1695744600000|2023-09-26 16:10:00|28122.6|28102.6|28122.6|28102.6|28127.6|28107.6|28112.6|28092.6|46
1695744900000|2023-09-26 16:15:00|28127.6|28107.6|28122.6|28097.6|28137.6|28112.6|28117.6|28097.6|61
1695745200000|2023-09-26 16:20:00|28117.6|28092.6|28122.6|28102.6|28122.6|28102.6|28107.6|28087.6|18
1695745500000|2023-09-26 16:25:00|28117.6|28097.6|28117.6|28097.6|28122.6|28102.6|28117.6|28097.6|4
1695745800000|2023-09-26 16:30:00|28122.6|28092.6|28117.6|28092.6|28122.6|28102.6|28117.6|28092.6|9
1695746100000|2023-09-26 16:35:00|28122.6|28097.6|28117.6|28097.6|28122.6|28102.6|28117.6|28097.6|4
1695746400000|2023-09-26 16:40:00|28122.6|28102.6|28117.6|28097.6|28122.6|28102.6|28117.6|28097.6|7
1695746700000|2023-09-26 16:45:00|28122.6|28102.6|28122.6|28097.6|28122.6|28102.6|28112.6|28092.6|26
1695747000000|2023-09-26 16:50:00|28117.6|28102.6|28122.6|28097.6|28127.6|28102.6|28117.6|28097.6|15
1695747300000|2023-09-26 16:55:00|28117.6|28102.6|28107.6|28082.6|28122.6|28102.6|28107.6|28082.6|52
1695747600000|2023-09-26 17:00:00|28102.6|28087.6|28112.6|28092.6|28122.6|28097.6|28102.6|28077.6|23
1695747900000|2023-09-26 17:05:00|28107.6|28087.6|28117.6|28097.6|28122.6|28102.6|28082.6|28057.6|50
1695748200000|2023-09-26 17:10:00|28112.6|28092.6|28107.6|28087.6|28112.6|28097.6|28107.6|28082.6|38
1695748500000|2023-09-26 17:15:00|28112.6|28092.6|28087.6|28067.6|28112.6|28092.6|28087.6|28067.6|17
1695748800000|2023-09-26 17:20:00|28092.6|28072.6|28087.6|28067.6|28097.6|28077.6|28087.6|28062.6|22
1695749100000|2023-09-26 17:25:00|28082.6|28062.6|28067.6|28047.6|28092.6|28067.6|28067.6|28047.6|46
1695749400000|2023-09-26 17:30:00|28072.6|28052.6|28062.6|28037.6|28077.6|28052.6|28062.6|28037.6|35
1695749700000|2023-09-26 17:35:00|28057.6|28042.6|28037.6|28012.6|28062.6|28042.6|28032.6|28012.6|20
1695750000000|2023-09-26 17:40:00|28032.6|28017.6|28037.6|28017.6|28042.6|28022.6|28032.6|28007.6|19
1695750300000|2023-09-26 17:45:00|28042.6|28022.6|28042.6|28022.6|28052.6|28027.6|28037.6|28017.6|24
1695750600000|2023-09-26 17:50:00|28047.6|28027.6|28057.6|28037.6|28057.6|28037.6|28042.6|28022.6|16
1695750900000|2023-09-26 17:55:00|28052.6|28032.6|28057.6|28037.6|28062.6|28037.6|28047.6|28027.6|31
1695751200000|2023-09-26 18:00:00|28052.6|28032.6|28047.6|28027.6|28057.6|28032.6|28042.6|28022.6|62
1695751500000|2023-09-26 18:05:00|28052.6|28022.6|28032.6|28007.6|28052.6|28027.6|28032.6|28007.6|17
1695751800000|2023-09-26 18:10:00|28027.6|28002.6|28027.6|28002.6|28037.6|28012.6|28017.6|27997.6|64
1695752100000|2023-09-26 18:15:00|28022.6|28007.6|28017.6|27997.6|28032.6|28012.6|28017.6|27997.6|25
1695752400000|2023-09-26 18:20:00|28022.6|28002.6|28032.6|28007.6|28037.6|28017.6|28017.6|27997.6|26
1695752700000|2023-09-26 18:25:00|28027.6|28002.6|28010.1|27995.1|28027.6|28007.6|28010.1|27992.6|33
1695753000000|2023-09-26 18:30:00|28012.6|27997.6|28015.1|28000.1|28025.1|28010.1|28010.1|27995.1|61
1695753300000|2023-09-26 18:35:00|28012.6|27997.6|28005.1|27990.1|28020.1|28005.1|28002.6|27987.6|12
1695753600000|2023-09-26 18:40:00|28002.6|27987.6|28000.1|27985.1|28007.6|27992.6|28000.1|27985.1|31
1695753900000|2023-09-26 18:45:00|28002.6|27987.6|28005.1|27990.1|28007.6|27992.6|28000.1|27985.1|9
1695754200000|2023-09-26 18:50:00|28007.6|27992.6|27997.6|27982.6|28007.6|27992.6|27995.1|27980.1|14
1695754500000|2023-09-26 18:55:00|28000.1|27985.1|28005.1|27990.1|28005.1|27990.1|27995.1|27980.1|14
1695754800000|2023-09-26 19:00:00|28000.1|27985.1|27995.1|27980.1|28005.1|27990.1|27995.1|27980.1|16
1695755100000|2023-09-26 19:05:00|27997.6|27982.6|28005.1|27990.1|28007.6|27992.6|27995.1|27980.1|0
1695755400000|2023-09-26 19:10:00|28010.1|27995.1|28000.1|27985.1|28010.1|27995.1|28000.1|27985.1|22
1695755700000|2023-09-26 19:15:00|28002.6|27987.6|27990.1|27975.1|28005.1|27990.1|27990.1|27975.1|26
1695756000000|2023-09-26 19:20:00|27987.6|27972.6|27985.1|27970.1|27990.1|27975.1|27982.6|27967.6|23
1695756300000|2023-09-26 19:25:00|27982.6|27967.6|27987.6|27972.6|27995.1|27980.1|27977.6|27962.6|26
1695756600000|2023-09-26 19:30:00|27990.1|27975.1|27975.1|27960.1|27995.1|27980.1|27975.1|27960.1|61
1695756900000|2023-09-26 19:35:00|27980.1|27965.1|27995.1|27980.1|27995.1|27980.1|27975.1|27960.1|56
1695757200000|2023-09-26 19:40:00|27997.6|27982.6|28015.1|28000.1|28015.1|28000.1|27997.6|27982.6|9
1695757500000|2023-09-26 19:45:00|28010.1|27995.1|27992.6|27977.6|28015.1|28000.1|27992.6|27977.6|23
1695757800000|2023-09-26 19:50:00|27995.1|27980.1|27997.6|27982.6|28005.1|27990.1|27985.1|27970.1|39
1695758100000|2023-09-26 19:55:00|27987.6|27972.6|28010.1|27995.1|28010.1|27995.1|27987.6|27972.6|37
1695758400000|2023-09-26 20:00:00|28014.8|27974.8|28024.9|27984.9|28028.3|27988.3|28014.7|27974.7|0
1695758700000|2023-09-26 20:05:00|28024.8|27984.8|28062.1|28022.1|28065.5|28025.5|28022.9|27982.9|0
1695759000000|2023-09-26 20:10:00|28062.2|28022.2|28058.5|28018.5|28074.7|28034.7|28058.5|28018.5|0
1695759300000|2023-09-26 20:15:00|28058.4|28018.4|28055.1|28015.1|28063.2|28023.2|28055.1|28015.1|0
1695759600000|2023-09-26 20:20:00|28056.4|28016.4|28054|28014|28061.8|28021.8|28054|28014|0
1695759900000|2023-09-26 20:25:00|28052|28012|28056.7|28016.7|28056.7|28016.7|28052|28012|0
1695760200000|2023-09-26 20:30:00|28055.4|28015.4|28055.4|28015.4|28056.7|28016.7|28054|28014|0
1695760500000|2023-09-26 20:35:00|28056.7|28016.7|28056.7|28016.7|28056.7|28016.7|28055.4|28015.4|0
1695760800000|2023-09-26 20:40:00|28055.4|28015.4|28054|28014|28055.4|28015.4|28052|28012|0
1695761100000|2023-09-26 20:45:00|28054.1|28014.1|28052|28012|28055.4|28015.4|28052|28012|0
1695761400000|2023-09-26 20:50:00|28054|28014|28054|28014|28054|28014|28054|28014|0
1695761700000|2023-09-26 20:55:00|28054.7|28014.7|28054.7|28014.7|28054.7|28014.7|28052.7|28012.7|0
1695762000000|2023-09-26 21:00:00|28055.4|28015.4|28056.7|28016.7|28057.4|28017.4|28053.3|28013.3|0
1695762300000|2023-09-26 21:05:00|28057.4|28017.4|28056.7|28016.7|28061.5|28021.5|28056.7|28016.7|0
1695762600000|2023-09-26 21:10:00|28057.4|28017.4|28055.4|28015.4|28057.4|28017.4|28055.4|28015.4|0
1695762900000|2023-09-26 21:15:00|28056.1|28016.1|28055.4|28015.4|28056.1|28016.1|28055.4|28015.4|0
1695763200000|2023-09-26 21:20:00|28056|28016|28056.1|28016.1|28056.1|28016.1|28054.7|28014.7|0
1695763500000|2023-09-26 21:25:00|28056.7|28016.7|28055.4|28015.4|28057.4|28017.4|28055.4|28015.4|0
1695763800000|2023-09-26 21:30:00|28054.7|28014.7|28055.4|28015.4|28056.7|28016.7|28054.7|28014.7|0
1695764100000|2023-09-26 21:35:00|28057.4|28017.4|28056|28016|28058.8|28018.8|28055.4|28015.4|0
1695764400000|2023-09-26 21:40:00|28056.1|28016.1|28055.4|28015.4|28056.7|28016.7|28054.7|28014.7|0
1695764700000|2023-09-26 21:45:00|28054.7|28014.7|28054.7|28014.7|28055.4|28015.4|28054.7|28014.7|0
1695765000000|2023-09-26 21:50:00|28055.4|28015.4|28057.4|28017.4|28058.8|28018.8|28055.4|28015.4|0
1695765300000|2023-09-26 21:55:00|28058.8|28018.8|28058.1|28018.1|28058.8|28018.8|28056.7|28016.7|0
1695765600000|2023-09-26 22:00:00|28058.2|28018.2|28052|28012|28066.9|28026.9|28048.6|28008.6|0
1695765900000|2023-09-26 22:05:00|28054|28014|28056.7|28016.7|28056.7|28016.7|28052|28012|0
1695766200000|2023-09-26 22:10:00|28055.4|28015.4|28052|28012|28055.4|28015.4|28050.6|28010.6|0
1695766500000|2023-09-26 22:15:00|28054|28014|28039.1|27999.1|28054|28014|28039.1|27999.1|0
1695766800000|2023-09-26 22:20:00|28039.2|27999.2|28043.9|28003.9|28045.9|28005.9|28039.1|27999.1|0
1695767100000|2023-09-26 22:25:00|28043.8|28003.8|28048.6|28008.6|28048.6|28008.6|28042.5|28002.5|0
1695767400000|2023-09-26 22:30:00|28049.9|28009.9|28054|28014|28054|28014|28048.6|28008.6|0
1695767700000|2023-09-26 22:35:00|28052|28012|28039.1|27999.1|28052.7|28012.7|28037.8|27997.8|0
1695768000000|2023-09-26 22:40:00|28039.2|27999.2|28045.9|28005.9|28047.3|28007.3|28039.1|27999.1|0
1695768300000|2023-09-26 22:45:00|28045.8|28005.8|28040.5|28000.5|28047.3|28007.3|28040.5|28000.5|0
1695768600000|2023-09-26 22:50:00|28042.5|28002.5|28041.8|28001.8|28042.5|28002.5|28039.1|27999.1|0
1695768900000|2023-09-26 22:55:00|28041.9|28001.9|28043.9|28003.9|28043.9|28003.9|28041.9|28001.9|0
1695769200000|2023-09-26 23:00:00|28043.8|28003.8|28047.1|28007.1|28047.1|28007.1|28042.3|28002.3|0
1695769500000|2023-09-26 23:05:00|28047.8|28007.8|28043.7|28003.7|28048.4|28008.4|28043.7|28003.7|0
1695769800000|2023-09-26 23:10:00|28043.8|28003.8|28050.5|28010.5|28050.5|28010.5|28043.7|28003.7|0
1695770100000|2023-09-26 23:15:00|28051.8|28011.8|28062|28022|28063.3|28023.3|28051.8|28011.8|0
1695770400000|2023-09-26 23:20:00|28061.9|28021.9|28053.8|28013.8|28062|28022|28048.4|28008.4|0
1695770700000|2023-09-26 23:25:00|28053.9|28013.9|28056.6|28016.6|28059.9|28019.9|28053.8|28013.8|0
1695771000000|2023-09-26 23:30:00|28058.6|28018.6|28056.6|28016.6|28062|28022|28056.6|28016.6|0
1695771300000|2023-09-26 23:35:00|28058.6|28018.6|28059.9|28019.9|28063.3|28023.3|28056.6|28016.6|0
1695771600000|2023-09-26 23:40:00|28058.6|28018.6|28056.6|28016.6|28063.3|28023.3|28056.6|28016.6|0
1695771900000|2023-09-26 23:45:00|28056.5|28016.5|28055.2|28015.2|28059.9|28019.9|28051.8|28011.8|0
1695772200000|2023-09-26 23:50:00|28054.5|28014.5|28056.6|28016.6|28056.6|28016.6|28051.8|28011.8|0
1695772500000|2023-09-26 23:55:00|28058.6|28018.6|28058.1|28018.1|28063.3|28023.3|28056.6|28016.6|0
1695772800000|2023-09-27 00:00:00|28058.2|28018.2|28063.5|28023.5|28066.3|28026.3|28055.4|28015.4|0
1695773100000|2023-09-27 00:05:00|28061.5|28021.5|28071.7|28031.7|28073|28033|28058.1|28018.1|0
1695773400000|2023-09-27 00:10:00|28071.6|28031.6|28071.7|28031.7|28073|28033|28064.9|28024.9|0
1695773700000|2023-09-27 00:15:00|28071.6|28031.6|28050.6|28010.6|28071.6|28031.6|28037.4|27997.4|0
1695774000000|2023-09-27 00:20:00|28044|28004|28037.2|27997.2|28050.6|28010.6|28030.5|27990.5|0
1695774300000|2023-09-27 00:25:00|28043.7|28003.7|28037.1|27997.1|28043.8|28003.8|28030.5|27990.5|0
1695774600000|2023-09-27 00:30:00|28037|27997|28037.1|27997.1|28037.1|27997.1|28030.4|27990.4|0
1695774900000|2023-09-27 00:35:00|28037|27997|28023.8|27983.8|28037.1|27997.1|28017|27977|0
1695775200000|2023-09-27 00:40:00|28023.7|27983.7|28016.9|27976.9|28030.3|27990.3|28016.9|27976.9|0
1695775500000|2023-09-27 00:45:00|28017|27977|28030.4|27990.4|28036.9|27996.9|28016.9|27976.9|0
1695775800000|2023-09-27 00:50:00|28036.9|27996.9|28016.8|27976.8|28036.9|27996.9|28016.7|27976.7|0
1695776100000|2023-09-27 00:55:00|28016.7|27976.7|28030.2|27990.2|28036.9|27996.9|28016.7|27976.7|0
1695776400000|2023-09-27 01:00:00|28030.1|27990.1|28036.9|27996.9|28036.9|27996.9|28023.5|27983.5|0
1695776700000|2023-09-27 01:05:00|28036.8|27996.8|28043.6|28003.6|28043.6|28003.6|28036.8|27996.8|0
1695777000000|2023-09-27 01:10:00|28043.7|28003.7|28050.4|28010.4|28050.4|28010.4|28043.6|28003.6|0
1695777300000|2023-09-27 01:15:00|28050.3|28010.3|28057|28017|28057.1|28017.1|28050.2|28010.2|0
1695777600000|2023-09-27 01:20:00|28057.1|28017.1|28070.4|28030.4|28070.5|28030.5|28050.4|28010.4|0
1695777900000|2023-09-27 01:25:00|28070.5|28030.5|28070.3|28030.3|28077.2|28037.2|28070.3|28030.3|0
1695778200000|2023-09-27 01:30:00|28076.9|28036.9|28090.5|28050.5|28090.5|28050.5|28076.8|28036.8|0
1695778500000|2023-09-27 01:35:00|28090.4|28050.4|28077.1|28037.1|28090.5|28050.5|28070.3|28030.3|0
1695778800000|2023-09-27 01:40:00|28077|28037|28070.3|28030.3|28077.1|28037.1|28063.7|28023.7|0
1695779100000|2023-09-27 01:45:00|28070.4|28030.4|28070.5|28030.5|28070.6|28030.6|28057.1|28017.1|0
1695779400000|2023-09-27 01:50:00|28070.6|28030.6|28070.7|28030.7|28070.7|28030.7|28063.8|28023.8|0
1695779700000|2023-09-27 01:55:00|28070.6|28030.6|28077.3|28037.3|28077.4|28037.4|28070.6|28030.6|0
1695780000000|2023-09-27 02:00:00|28077.4|28037.4|28077.2|28037.2|28083.9|28043.9|28070.6|28030.6|0
1695780300000|2023-09-27 02:05:00|28077.1|28037.1|28070.5|28030.5|28077.2|28037.2|28070.4|28030.4|0
1695780600000|2023-09-27 02:10:00|28070.4|28030.4|28096.9|28056.9|28096.9|28056.9|28070.4|28030.4|0
1695780900000|2023-09-27 02:15:00|28090.3|28050.3|28077|28037|28090.3|28050.3|28077|28037|0
1695781200000|2023-09-27 02:20:00|28076.9|28036.9|28070.3|28030.3|28077|28037|28070.3|28030.3|0
1695781500000|2023-09-27 02:25:00|28070.4|28030.4|28077|28037|28077.1|28037.1|28070.3|28030.3|0
1695781800000|2023-09-27 02:30:00|28083.6|28043.6|28083.6|28043.6|28083.6|28043.6|28070.3|28030.3|0
1695782100000|2023-09-27 02:35:00|28083.7|28043.7|28090.1|28050.1|28096.9|28056.9|28083.6|28043.6|0
1695782400000|2023-09-27 02:40:00|28090|28050|28077|28037|28090|28050|28076.8|28036.8|0
1695782700000|2023-09-27 02:45:00|28077.1|28037.1|28077|28037|28083.7|28043.7|28077|28037|0
1695783000000|2023-09-27 02:50:00|28077.1|28037.1|28083.7|28043.7|28083.7|28043.7|28077|28037|0
1695783300000|2023-09-27 02:55:00|28083.6|28043.6|28077|28037|28083.6|28043.6|28077|28037|0
1695783600000|2023-09-27 03:00:00|28076.9|28036.9|28063.5|28023.5|28076.9|28036.9|28057|28017|0
1695783900000|2023-09-27 03:05:00|28056.9|28016.9|28070.2|28030.2|28070.3|28030.3|28056.9|28016.9|0
1695784200000|2023-09-27 03:10:00|28070.3|28030.3|28070.3|28030.3|28077|28037|28070.3|28030.3|0
1695784500000|2023-09-27 03:15:00|28070.4|28030.4|28077.1|28037.1|28077.1|28037.1|28070.4|28030.4|0
1695784800000|2023-09-27 03:20:00|28077|28037|28070.4|28030.4|28077.1|28037.1|28070.4|28030.4|0
1695785100000|2023-09-27 03:25:00|28070.5|28030.5|28063.9|28023.9|28077.1|28037.1|28063.9|28023.9|0
1695785400000|2023-09-27 03:30:00|28070.5|28030.5|28070.5|28030.5|28070.5|28030.5|28063.8|28023.8|0
1695785700000|2023-09-27 03:35:00|28063.9|28023.9|28050.4|28010.4|28063.9|28023.9|28050.4|28010.4|0
1695786000000|2023-09-27 03:40:00|28053.7|28013.7|28057.1|28017.1|28063.7|28023.7|28053.7|28013.7|0
1695786300000|2023-09-27 03:45:00|28050.5|28010.5|28050.5|28010.5|28057.1|28017.1|28050.5|28010.5|0
1695786600000|2023-09-27 03:50:00|28050.4|28010.4|28063.7|28023.7|28063.7|28023.7|28050.3|28010.3|0
1695786900000|2023-09-27 03:55:00|28063.6|28023.6|28057.1|28017.1|28063.7|28023.7|28050.4|28010.4|0
1695787200000|2023-09-27 04:00:00|28057.2|28017.2|28057.2|28017.2|28057.3|28017.3|28057.1|28017.1|0
1695787500000|2023-09-27 04:05:00|28057.3|28017.3|28057.1|28017.1|28057.3|28017.3|28050.5|28010.5|0
1695787800000|2023-09-27 04:10:00|28050.5|28010.5|28057.1|28017.1|28057.1|28017.1|28050.5|28010.5|0
1695788100000|2023-09-27 04:15:00|28057.2|28017.2|28057.2|28017.2|28057.2|28017.2|28050.5|28010.5|0
1695788400000|2023-09-27 04:20:00|28057.1|28017.1|28050.5|28010.5|28057.2|28017.2|28050.5|28010.5|0
1695788700000|2023-09-27 04:25:00|28050.6|28010.6|28043.9|28003.9|28050.6|28010.6|28043.9|28003.9|0
1695789000000|2023-09-27 04:30:00|28044|28004|28057.5|28017.5|28057.5|28017.5|28044|28004|0
1695789300000|2023-09-27 04:35:00|28057.4|28017.4|28064.1|28024.1|28064.2|28024.2|28057.4|28017.4|0
1695789600000|2023-09-27 04:40:00|28064|28024|28064.1|28024.1|28070.7|28030.7|28057.5|28017.5|0
1695789900000|2023-09-27 04:45:00|28064.2|28024.2|28083.9|28043.9|28083.9|28043.9|28064.1|28024.1|0
1695790200000|2023-09-27 04:50:00|28077.3|28037.3|28070.8|28030.8|28084|28044|28070.8|28030.8|0
1695790500000|2023-09-27 04:55:00|28070.9|28030.9|28097.3|28057.3|28097.3|28057.3|28070.9|28030.9|0
1695790800000|2023-09-27 05:00:00|28097.2|28057.2|28090.5|28050.5|28097.2|28057.2|28090.5|28050.5|0
1695791100000|2023-09-27 05:05:00|28083.9|28043.9|28090.5|28050.5|28090.5|28050.5|28077.2|28037.2|0
1695791400000|2023-09-27 05:10:00|28090.4|28050.4|28083.8|28043.8|28090.5|28050.5|28083.8|28043.8|0
1695791700000|2023-09-27 05:15:00|28083.7|28043.7|28070.6|28030.6|28083.7|28043.7|28070.6|28030.6|0
1695792000000|2023-09-27 05:20:00|28070.7|28030.7|28083.7|28043.7|28083.7|28043.7|28070.6|28030.6|0
1695792300000|2023-09-27 05:25:00|28083.8|28043.8|28090.4|28050.4|28090.4|28050.4|28083.7|28043.7|0
1695792600000|2023-09-27 05:30:00|28090.3|28050.3|28097|28057|28097.1|28057.1|28090.3|28050.3|0
1695792900000|2023-09-27 05:35:00|28097.1|28057.1|28103.7|28063.7|28110.4|28070.4|28090.4|28050.4|0
1695793200000|2023-09-27 05:40:00|28103.6|28063.6|28103.8|28063.8|28110.4|28070.4|28103.6|28063.6|0
1695793500000|2023-09-27 05:45:00|28103.7|28063.7|28110.4|28070.4|28110.4|28070.4|28103.7|28063.7|0
1695793800000|2023-09-27 05:50:00|28110.5|28070.5|28123.9|28083.9|28130.4|28090.4|28110.4|28070.4|0
1695794100000|2023-09-27 05:55:00|28123.8|28083.8|28137.1|28097.1|28143.7|28103.7|28123.8|28083.8|0
1695794400000|2023-09-27 06:00:00|28137.2|28097.2|28132.6|28117.6|28137.6|28122.6|28117.4|28077.4|56
1695794700000|2023-09-27 06:05:00|28130.1|28115.1|28135.1|28120.1|28140.1|28125.1|28120.1|28105.1|39
1695795000000|2023-09-27 06:10:00|28130.1|28115.1|28130.1|28115.1|28135.1|28120.1|28115.1|28100.1|45
1695795300000|2023-09-27 06:15:00|28132.6|28117.6|28100.1|28085.1|28135.1|28120.1|28097.6|28082.6|31
1695795600000|2023-09-27 06:20:00|28102.6|28087.6|28112.6|28097.6|28120.1|28105.1|28095.1|28080.1|35
1695795900000|2023-09-27 06:25:00|28110.1|28095.1|28130.1|28115.1|28132.6|28117.6|28110.1|28095.1|23
1695796200000|2023-09-27 06:30:00|28132.6|28117.6|28140.1|28125.1|28150.1|28135.1|28130.1|28115.1|35
1695796500000|2023-09-27 06:35:00|28142.6|28127.6|28137.6|28122.6|28150.1|28135.1|28135.1|28120.1|26
1695796800000|2023-09-27 06:40:00|28135.1|28120.1|28155.1|28140.1|28157.6|28142.6|28135.1|28120.1|34
1695797100000|2023-09-27 06:45:00|28157.6|28142.6|28152.6|28137.6|28157.6|28142.6|28147.6|28132.6|17
1695797400000|2023-09-27 06:50:00|28150.1|28135.1|28145.1|28130.1|28152.6|28137.6|28145.1|28130.1|2
1695797700000|2023-09-27 06:55:00|28142.6|28127.6|28127.6|28112.6|28142.6|28127.6|28127.6|28112.6|36
1695798000000|2023-09-27 07:00:00|28125.1|28110.1|28098.4|28083.4|28135.1|28120.1|28045.1|28030.1|639
1695798300000|2023-09-27 07:05:00|28095.9|28080.9|28065.9|28050.9|28115.9|28100.9|28060.9|28045.9|356
1695798600000|2023-09-27 07:10:00|28070.9|28055.9|28136.8|28121.8|28139.3|28124.3|28050.9|28035.9|240
1695798900000|2023-09-27 07:15:00|28139.3|28124.3|28079.3|28064.3|28139.3|28124.3|28069.3|28054.3|255
1695799200000|2023-09-27 07:20:00|28084.3|28069.3|28119.3|28104.3|28124.3|28109.3|28076.8|28061.8|257
1695799500000|2023-09-27 07:25:00|28116.8|28101.8|28176.8|28161.8|28189.3|28174.3|28099.3|28084.3|407
1695799800000|2023-09-27 07:30:00|28174.3|28159.3|28141.8|28126.8|28184.3|28169.3|28114.3|28099.3|293
1695800100000|2023-09-27 07:35:00|28139.3|28124.3|28109.3|28094.3|28144.3|28129.3|28089.3|28074.3|233
1695800400000|2023-09-27 07:40:00|28106.8|28091.8|28147.4|28132.4|28152.4|28137.4|28106.8|28091.8|134
1695800700000|2023-09-27 07:45:00|28144.9|28129.9|28142.4|28127.4|28152.4|28137.4|28117.4|28102.4|124
1695801000000|2023-09-27 07:50:00|28139.9|28124.9|28154.9|28139.9|28177.4|28162.4|28137.4|28122.4|118
1695801300000|2023-09-27 07:55:00|28157.4|28142.4|28179.9|28164.9|28179.9|28164.9|28147.4|28132.4|121
1695801600000|2023-09-27 08:00:00|28182.4|28167.4|28207.4|28192.4|28212.4|28197.4|28174.9|28159.9|221
1695801900000|2023-09-27 08:05:00|28209.9|28194.9|28227.4|28212.4|28229.9|28214.9|28187.4|28172.4|110
1695802200000|2023-09-27 08:10:00|28224.9|28209.9|28204.9|28189.9|28227.4|28212.4|28202.4|28187.4|112
1695802500000|2023-09-27 08:15:00|28207.4|28192.4|28187.4|28172.4|28222.4|28207.4|28182.4|28167.4|64
1695802800000|2023-09-27 08:20:00|28182.4|28167.4|28204.9|28189.9|28217.4|28202.4|28164.9|28149.9|108
1695803100000|2023-09-27 08:25:00|28207.4|28192.4|28164.9|28149.9|28207.4|28192.4|28159.9|28144.9|64
1695803400000|2023-09-27 08:30:00|28167.4|28152.4|28189.9|28174.9|28192.4|28177.4|28157.4|28142.4|122
1695803700000|2023-09-27 08:35:00|28187.4|28172.4|28147.4|28132.4|28197.4|28182.4|28142.4|28127.4|101
1695804000000|2023-09-27 08:40:00|28142.4|28127.4|28132.4|28117.4|28154.9|28139.9|28117.4|28102.4|102
1695804300000|2023-09-27 08:45:00|28127.4|28112.4|28117.4|28102.4|28132.4|28117.4|28112.4|28097.4|62
1695804600000|2023-09-27 08:50:00|28119.9|28104.9|28108.3|28093.3|28137.4|28122.4|28107.4|28092.4|92
1695804900000|2023-09-27 08:55:00|28113.3|28098.3|28123.3|28108.3|28128.3|28113.3|28105.8|28090.8|72
1695805200000|2023-09-27 09:00:00|28125.8|28110.8|28123.3|28108.3|28133.3|28118.3|28103.3|28088.3|97
1695805500000|2023-09-27 09:05:00|28128.3|28113.3|28118.3|28103.3|28133.3|28118.3|28108.3|28093.3|99
1695805800000|2023-09-27 09:10:00|28113.3|28098.3|28133.3|28118.3|28143.3|28128.3|28108.3|28093.3|140
1695806100000|2023-09-27 09:15:00|28130.8|28115.8|28123.3|28108.3|28133.3|28118.3|28103.3|28088.3|110
1695806400000|2023-09-27 09:20:00|28120.8|28105.8|28103.3|28088.3|28123.3|28108.3|28088.3|28073.3|92
1695806700000|2023-09-27 09:25:00|28098.3|28083.3|28125.8|28110.8|28130.8|28115.8|28098.3|28083.3|73
1695807000000|2023-09-27 09:30:00|28128.3|28113.3|28110.8|28095.8|28138.3|28123.3|28110.8|28095.8|86
1695807300000|2023-09-27 09:35:00|28108.3|28093.3|28088.3|28073.3|28118.3|28103.3|28088.3|28073.3|86
1695807600000|2023-09-27 09:40:00|28083.3|28068.3|28058.3|28043.3|28083.3|28068.3|28035.8|28020.8|212
1695807900000|2023-09-27 09:45:00|28060.8|28045.8|28093.3|28078.3|28095.8|28080.8|28058.3|28043.3|127
1695808200000|2023-09-27 09:50:00|28090.8|28075.8|28093.3|28078.3|28098.3|28083.3|28073.3|28058.3|76
1695808500000|2023-09-27 09:55:00|28098.3|28083.3|28093.3|28078.3|28105.8|28090.8|28075.8|28060.8|70
1695808800000|2023-09-27 10:00:00|28090.8|28075.8|28100.8|28085.8|28103.3|28088.3|28085.8|28070.8|36
1695809100000|2023-09-27 10:05:00|28098.3|28083.3|28073.3|28058.3|28103.3|28088.3|28068.3|28053.3|37
1695809400000|2023-09-27 10:10:00|28075.8|28060.8|28063.3|28048.3|28078.3|28063.3|28055.8|28040.8|49
1695809700000|2023-09-27 10:15:00|28060.8|28045.8|28058.3|28043.3|28073.3|28058.3|28055.8|28040.8|93
1695810000000|2023-09-27 10:20:00|28060.8|28045.8|28045.8|28030.8|28068.3|28053.3|28043.3|28028.3|70
1695810300000|2023-09-27 10:25:00|28048.3|28033.3|28058.3|28043.3|28058.3|28043.3|28028.3|28013.3|102
1695810600000|2023-09-27 10:30:00|28055.8|28040.8|28060.8|28045.8|28063.3|28048.3|28048.3|28033.3|43
1695810900000|2023-09-27 10:35:00|28058.3|28043.3|28028.3|28013.3|28063.3|28048.3|28023.3|28008.3|75
1695811200000|2023-09-27 10:40:00|28023.3|28008.3|27998.3|27983.3|28030.8|28015.8|27998.3|27983.3|102
1695811500000|2023-09-27 10:45:00|27993.3|27978.3|28013.3|27998.3|28018.3|28003.3|27993.3|27978.3|161
1695811800000|2023-09-27 10:50:00|28018.3|28003.3|28038.3|28023.3|28043.3|28028.3|28013.3|27998.3|122
1695812100000|2023-09-27 10:55:00|28040.8|28025.8|28015.8|28000.8|28043.3|28028.3|28003.3|27988.3|59
1695812400000|2023-09-27 11:00:00|28018.3|28003.3|28033.3|28018.3|28033.3|28018.3|28003.3|27988.3|117
1695812700000|2023-09-27 11:05:00|28030.8|28015.8|28025.8|28010.8|28033.3|28018.3|28003.3|27988.3|99
1695813000000|2023-09-27 11:10:00|28028.3|28013.3|28028.3|28013.3|28038.3|28023.3|28018.3|28003.3|67
1695813300000|2023-09-27 11:15:00|28023.3|28008.3|28050.8|28035.8|28053.3|28038.3|28023.3|28008.3|56
1695813600000|2023-09-27 11:20:00|28048.3|28033.3|28073.3|28058.3|28078.3|28063.3|28048.3|28033.3|40
1695813900000|2023-09-27 11:25:00|28075.8|28060.8|28078.3|28063.3|28080.8|28065.8|28060.8|28045.8|55
1695814200000|2023-09-27 11:30:00|28080.8|28065.8|28059.6|28044.6|28083.3|28068.3|28057.1|28042.1|48
1695814500000|2023-09-27 11:35:00|28057.1|28042.1|28004.6|27989.6|28059.6|28044.6|28002.1|27987.1|83
1695814800000|2023-09-27 11:40:00|28002.1|27987.1|27998.7|27983.7|28028.7|28013.7|27998.7|27983.7|56
1695815100000|2023-09-27 11:45:00|27993.7|27978.7|28023.7|28008.7|28028.7|28013.7|27993.7|27978.7|61
1695815400000|2023-09-27 11:50:00|28026.2|28011.2|28041.2|28026.2|28048.7|28033.7|28023.7|28008.7|53
1695815700000|2023-09-27 11:55:00|28038.7|28023.7|28063.7|28048.7|28066.2|28051.2|28028.7|28013.7|86
1695816000000|2023-09-27 12:00:00|28066.2|28051.2|28048.7|28033.7|28076.2|28061.2|28048.7|28033.7|88
1695816300000|2023-09-27 12:05:00|28051.2|28036.2|28038.7|28023.7|28058.7|28043.7|28028.7|28013.7|98
1695816600000|2023-09-27 12:10:00|28043.7|28028.7|28038.7|28023.7|28043.7|28028.7|28028.7|28013.7|50
1695816900000|2023-09-27 12:15:00|28043.7|28028.7|28043.7|28028.7|28063.7|28048.7|28038.7|28023.7|75
1695817200000|2023-09-27 12:20:00|28041.2|28026.2|28008.7|27993.7|28053.7|28038.7|28008.7|27993.7|91
1695817500000|2023-09-27 12:25:00|28006.2|27991.2|28028.7|28013.7|28028.7|28013.7|28003.7|27988.7|68
1695817800000|2023-09-27 12:30:00|28023.7|28008.7|28038.7|28023.7|28041.2|28026.2|28013.7|27998.7|66
1695818100000|2023-09-27 12:35:00|28041.2|28026.2|28046.2|28031.2|28058.7|28043.7|28038.7|28023.7|44
1695818400000|2023-09-27 12:40:00|28048.7|28033.7|28043.7|28028.7|28053.7|28038.7|28026.2|28011.2|89
1695818700000|2023-09-27 12:45:00|28041.2|28026.2|28046.2|28031.2|28066.2|28051.2|28038.7|28023.7|62
1695819000000|2023-09-27 12:50:00|28043.7|28028.7|28053.7|28038.7|28053.7|28038.7|28021.2|28006.2|169
1695819300000|2023-09-27 12:55:00|28051.2|28036.2|28073.7|28058.7|28078.7|28063.7|28051.2|28036.2|69
1695819600000|2023-09-27 13:00:00|28068.7|28053.7|28088.7|28073.7|28088.7|28073.7|28063.7|28048.7|82
1695819900000|2023-09-27 13:05:00|28086.2|28071.2|28111.2|28096.2|28123.7|28108.7|28073.7|28058.7|106
1695820200000|2023-09-27 13:10:00|28113.7|28098.7|28113.7|28098.7|28123.7|28108.7|28101.2|28086.2|59
1695820500000|2023-09-27 13:15:00|28116.2|28101.2|28123.7|28108.7|28123.7|28108.7|28106.2|28091.2|36
1695820800000|2023-09-27 13:20:00|28118.7|28103.7|28131.2|28116.2|28133.7|28118.7|28113.7|28098.7|61
1695821100000|2023-09-27 13:25:00|28128.7|28113.7|28121.2|28106.2|28133.7|28118.7|28113.7|28098.7|91
1695821400000|2023-09-27 13:30:00|28123.7|28108.7|28113.7|28098.7|28138.7|28123.7|28103.7|28088.7|125
1695821700000|2023-09-27 13:35:00|28118.7|28103.7|28058.7|28043.7|28123.7|28108.7|28058.7|28043.7|158
1695822000000|2023-09-27 13:40:00|28061.2|28046.2|28103.7|28088.7|28103.7|28088.7|28033.7|28018.7|115
1695822300000|2023-09-27 13:45:00|28106.2|28091.2|28081.2|28066.2|28113.7|28098.7|28071.2|28056.2|147
1695822600000|2023-09-27 13:50:00|28078.7|28063.7|28106.2|28091.2|28113.7|28098.7|28073.7|28058.7|117
1695822900000|2023-09-27 13:55:00|28103.7|28088.7|28103.7|28088.7|28118.7|28103.7|28093.7|28078.7|77
1695823200000|2023-09-27 14:00:00|28108.7|28093.7|28066.2|28051.2|28123.7|28108.7|28063.7|28048.7|188
1695823500000|2023-09-27 14:05:00|28068.7|28053.7|28068.7|28053.7|28076.2|28061.2|28058.7|28043.7|134
1695823800000|2023-09-27 14:10:00|28069.4|28054.4|28041.9|28026.9|28076.9|28061.9|28034.4|28019.4|100
1695824100000|2023-09-27 14:15:00|28044.4|28029.4|28054.4|28039.4|28066.9|28051.9|28039.4|28024.4|50
1695824400000|2023-09-27 14:20:00|28056.9|28041.9|28091.9|28076.9|28094.4|28079.4|28054.4|28039.4|110
1695824700000|2023-09-27 14:25:00|28094.4|28079.4|28054.4|28039.4|28096.9|28081.9|28049.4|28034.4|104
1695825000000|2023-09-27 14:30:00|28051.9|28036.9|28049.4|28034.4|28051.9|28036.9|28019.4|28004.4|123
1695825300000|2023-09-27 14:35:00|28051.9|28036.9|28049.4|28034.4|28059.4|28044.4|28039.4|28024.4|69
1695825600000|2023-09-27 14:40:00|28046.9|28031.9|28029.4|28014.4|28046.9|28031.9|28024.4|28009.4|124
1695825900000|2023-09-27 14:45:00|28024.4|28009.4|28019.4|28004.4|28029.4|28014.4|28004.4|27989.4|208
1695826200000|2023-09-27 14:50:00|28016.9|28001.9|27939.4|27924.4|28021.9|28006.9|27939.4|27924.4|339
1695826500000|2023-09-27 14:55:00|27944.4|27929.4|27949.4|27934.4|27959.4|27944.4|27934.4|27919.4|139
1695826800000|2023-09-27 15:00:00|27946.9|27931.9|27984.4|27969.4|27994.4|27979.4|27934.4|27919.4|168
1695827100000|2023-09-27 15:05:00|27981.9|27966.9|28019.4|28004.4|28019.4|28004.4|27976.9|27961.9|92
1695827400000|2023-09-27 15:10:00|28014.4|27999.4|28024.4|28009.4|28029.4|28014.4|28001.9|27986.9|95
1695827700000|2023-09-27 15:15:00|28021.9|28006.9|28014.4|27999.4|28024.4|28009.4|27999.4|27984.4|217
1695828000000|2023-09-27 15:20:00|28009.4|27994.4|28009.4|27994.4|28019.4|28004.4|27999.4|27984.4|158
1695828300000|2023-09-27 15:25:00|28011.9|27996.9|28019.4|28004.4|28024.4|28009.4|28001.9|27986.9|242
1695828600000|2023-09-27 15:30:00|28021.9|28006.9|28024.4|28009.4|28034.4|28019.4|28009.4|27994.4|249
1695828900000|2023-09-27 15:35:00|28029.4|28014.4|28009.4|27994.4|28039.4|28024.4|28006.9|27991.9|281
1695829200000|2023-09-27 15:40:00|28006.9|27991.9|27969.4|27954.4|28009.4|27994.4|27966.9|27951.9|76
1695829500000|2023-09-27 15:45:00|27966.9|27951.9|27969.4|27954.4|27971.9|27956.9|27949.4|27934.4|51
1695829800000|2023-09-27 15:50:00|27971.9|27951.9|27971.9|27951.9|27976.9|27956.9|27961.9|27941.9|68
1695830100000|2023-09-27 15:55:00|27966.9|27946.9|27981.9|27961.9|27986.9|27966.9|27966.9|27946.9|96
1695830400000|2023-09-27 16:00:00|27976.9|27956.9|27951.9|27931.9|27981.9|27956.9|27951.9|27931.9|96
1695830700000|2023-09-27 16:05:00|27946.9|27926.9|27956.9|27931.9|27966.9|27946.9|27941.9|27921.9|59
1695831000000|2023-09-27 16:10:00|27961.9|27936.9|27951.9|27931.9|27966.9|27946.9|27946.9|27926.9|47
1695831300000|2023-09-27 16:15:00|27946.9|27926.9|27951.9|27931.9|27951.9|27931.9|27941.9|27921.9|26
1695831600000|2023-09-27 16:20:00|27946.9|27926.9|27946.9|27921.9|27956.9|27931.9|27936.9|27916.9|64
1695831900000|2023-09-27 16:25:00|27951.9|27926.9|27946.9|27926.9|27956.9|27936.9|27941.9|27921.9|82
1695832200000|2023-09-27 16:30:00|27941.9|27921.9|27956.9|27936.9|27956.9|27936.9|27931.9|27911.9|124
1695832500000|2023-09-27 16:35:00|27961.9|27941.9|27961.9|27941.9|27961.9|27941.9|27951.9|27931.9|25
1695832800000|2023-09-27 16:40:00|27956.9|27936.9|27976.9|27956.9|27976.9|27956.9|27956.9|27936.9|41
1695833100000|2023-09-27 16:45:00|27971.9|27951.9|27971.9|27951.9|27976.9|27956.9|27971.9|27946.9|34
1695833400000|2023-09-27 16:50:00|27976.9|27956.9|27961.9|27941.9|27976.9|27956.9|27961.9|27936.9|29
1695833700000|2023-09-27 16:55:00|27956.9|27936.9|27946.9|27921.9|27961.9|27941.9|27941.9|27921.9|71
1695834000000|2023-09-27 17:00:00|27941.9|27926.9|27951.9|27931.9|27956.9|27936.9|27941.9|27916.9|106
1695834300000|2023-09-27 17:05:00|27956.9|27926.9|27951.9|27926.9|27956.9|27931.9|27941.9|27921.9|9
1695834600000|2023-09-27 17:10:00|27946.9|27931.9|27926.9|27901.9|27951.9|27931.9|27926.9|27901.9|54
1695834900000|2023-09-27 17:15:00|27921.9|27906.9|27931.9|27911.9|27931.9|27911.9|27911.9|27891.9|67
1695835200000|2023-09-27 17:20:00|27926.9|27906.9|27911.9|27891.9|27926.9|27911.9|27906.9|27886.9|53
1695835500000|2023-09-27 17:25:00|27916.9|27896.9|27896.9|27876.9|27916.9|27896.9|27891.9|27871.9|11
1695835800000|2023-09-27 17:30:00|27891.9|27871.9|27906.9|27881.9|27911.9|27891.9|27891.9|27871.9|36
1695836100000|2023-09-27 17:35:00|27901.9|27886.9|27906.9|27881.9|27916.9|27891.9|27901.9|27876.9|35
1695836400000|2023-09-27 17:40:00|27901.9|27876.9|27901.9|27881.9|27901.9|27881.9|27876.9|27856.9|35
1695836700000|2023-09-27 17:45:00|27906.9|27886.9|27906.9|27886.9|27916.9|27891.9|27901.9|27876.9|24
1695837000000|2023-09-27 17:50:00|27911.9|27891.9|27926.9|27906.9|27926.9|27906.9|27906.9|27881.9|38
1695837300000|2023-09-27 17:55:00|27931.9|27901.9|27921.9|27901.9|27931.9|27906.9|27911.9|27891.9|23
1695837600000|2023-09-27 18:00:00|27916.9|27896.9|27916.9|27896.9|27931.9|27911.9|27911.9|27891.9|45
1695837900000|2023-09-27 18:05:00|27921.9|27901.9|27906.9|27886.9|27926.9|27901.9|27901.9|27881.9|15
1695838200000|2023-09-27 18:10:00|27901.9|27881.9|27916.9|27891.9|27916.9|27896.9|27901.9|27876.9|16
1695838500000|2023-09-27 18:15:00|27911.9|27896.9|27926.9|27906.9|27931.9|27911.9|27911.9|27891.9|28
1695838800000|2023-09-27 18:20:00|27921.9|27901.9|27941.9|27921.9|27946.9|27921.9|27921.9|27901.9|19
1695839100000|2023-09-27 18:25:00|27946.9|27916.9|27974.4|27959.4|27976.9|27959.4|27931.9|27911.9|23
1695839400000|2023-09-27 18:30:00|27979.4|27964.4|28009.4|27994.4|28014.4|27999.4|27979.4|27964.4|35
1695839700000|2023-09-27 18:35:00|28011.9|27996.9|28026.9|28011.9|28029.4|28014.4|28011.9|27996.9|51
1695840000000|2023-09-27 18:40:00|28024.4|28009.4|28034.4|28019.4|28036.9|28021.9|28011.9|27996.9|22
1695840300000|2023-09-27 18:45:00|28036.9|28021.9|28021.9|28006.9|28046.9|28031.9|28019.4|28004.4|17
1695840600000|2023-09-27 18:50:00|28024.4|28009.4|28031.9|28016.9|28034.4|28019.4|28011.9|27996.9|6
1695840900000|2023-09-27 18:55:00|28034.4|28019.4|28034.4|28019.4|28039.4|28024.4|28026.9|28011.9|17
1695841200000|2023-09-27 19:00:00|28031.9|28016.9|28074.4|28059.4|28074.4|28059.4|28029.4|28014.4|31
1695841500000|2023-09-27 19:05:00|28071.9|28056.9|28086.9|28071.9|28101.9|28086.9|28071.9|28056.9|29
1695841800000|2023-09-27 19:10:00|28089.4|28074.4|28069.4|28054.4|28099.4|28084.4|28069.4|28054.4|23
1695842100000|2023-09-27 19:15:00|28066.9|28051.9|28056.9|28041.9|28076.9|28061.9|28054.4|28039.4|46
1695842400000|2023-09-27 19:20:00|28059.4|28044.4|28061.9|28046.9|28069.4|28054.4|28054.4|28039.4|5
1695842700000|2023-09-27 19:25:00|28059.4|28044.4|28064.4|28049.4|28074.4|28059.4|28056.9|28041.9|17
1695843000000|2023-09-27 19:30:00|28061.9|28046.9|28061.9|28046.9|28066.9|28051.9|28049.4|28034.4|48
1695843300000|2023-09-27 19:35:00|28059.4|28044.4|28039.4|28024.4|28059.4|28044.4|28026.9|28011.9|40
1695843600000|2023-09-27 19:40:00|28036.9|28021.9|28019.4|28004.4|28036.9|28021.9|28004.4|27989.4|45
1695843900000|2023-09-27 19:45:00|28016.9|28001.9|28029.4|28014.4|28029.4|28014.4|28009.4|27994.4|33
1695844200000|2023-09-27 19:50:00|28031.9|28016.9|28051.9|28036.9|28054.4|28039.4|28026.9|28011.9|26
1695844500000|2023-09-27 19:55:00|28049.4|28034.4|28054.4|28039.4|28054.4|28039.4|28041.9|28026.9|30
1695844800000|2023-09-27 20:00:00|28082.2|28042.2|28098.8|28058.8|28114.4|28074.4|28082.2|28042.2|0
1695845100000|2023-09-27 20:05:00|28098.7|28058.7|28108.9|28068.9|28111.6|28071.6|28095.4|28055.4|0
1695845400000|2023-09-27 20:10:00|28106.9|28066.9|28125.1|28085.1|28126.5|28086.5|28106.9|28066.9|0
1695845700000|2023-09-27 20:15:00|28125.2|28085.2|28117|28077|28128.5|28088.5|28115|28075|0
1695846000000|2023-09-27 20:20:00|28115|28075|28117|28077|28121.8|28081.8|28113.6|28073.6|0
1695846300000|2023-09-27 20:25:00|28117.1|28077.1|28125.1|28085.1|28126.5|28086.5|28117|28077|0
1695846600000|2023-09-27 20:30:00|28125.2|28085.2|28124.3|28084.3|28131.2|28091.2|28124.3|28084.3|0
1695846900000|2023-09-27 20:35:00|28125.6|28085.6|28129.5|28089.5|28129.5|28089.5|28121.4|28081.4|0
1695847200000|2023-09-27 20:40:00|28131.5|28091.5|28128.1|28088.1|28131.5|28091.5|28124.8|28084.8|0
1695847500000|2023-09-27 20:45:00|28126.8|28086.8|28126.8|28086.8|28129.5|28089.5|28124.8|28084.8|0
1695847800000|2023-09-27 20:50:00|28128.1|28088.1|28141|28101|28143|28103|28128.1|28088.1|0
1695848100000|2023-09-27 20:55:00|28140.9|28100.9|28136.9|28096.9|28143|28103|28130.2|28090.2|0
1695848400000|2023-09-27 21:00:00|28136.2|28096.2|28134.2|28094.2|28138.3|28098.3|28134.2|28094.2|0
1695848700000|2023-09-27 21:05:00|28134.3|28094.3|28138.3|28098.3|28138.9|28098.9|28131.5|28091.5|0
1695849000000|2023-09-27 21:10:00|28139.6|28099.6|28139.6|28099.6|28141|28101|28139.6|28099.6|0
1695849300000|2023-09-27 21:15:00|28138.9|28098.9|28143.7|28103.7|28143.7|28103.7|28138.9|28098.9|0
1695849600000|2023-09-27 21:20:00|28143|28103|28141|28101|28143.7|28103.7|28141|28101|0
1695849900000|2023-09-27 21:25:00|28140.9|28100.9|28139.6|28099.6|28141|28101|28139.6|28099.6|0
1695850200000|2023-09-27 21:30:00|28138.9|28098.9|28139.8|28099.8|28140.3|28100.3|28138.3|28098.3|0
1695850500000|2023-09-27 21:35:00|28139.1|28099.1|28141.8|28101.8|28141.8|28101.8|28139.1|28099.1|0
1695850800000|2023-09-27 21:40:00|28142.5|28102.5|28143.2|28103.2|28143.2|28103.2|28142.5|28102.5|0
1695851100000|2023-09-27 21:45:00|28143.1|28103.1|28142.5|28102.5|28144.2|28104.2|28141.2|28101.2|0
1695851400000|2023-09-27 21:50:00|28143.2|28103.2|28142.5|28102.5|28143.2|28103.2|28141.8|28101.8|0
1695851700000|2023-09-27 21:55:00|28143.2|28103.2|28144.5|28104.5|28144.5|28104.5|28142.5|28102.5|0
1695852000000|2023-09-27 22:00:00|28142.5|28102.5|28116.2|28076.2|28144.5|28104.5|28116.2|28076.2|0
1695852300000|2023-09-27 22:05:00|28117.5|28077.5|28114.1|28074.1|28120.9|28080.9|28109.4|28069.4|0
1695852600000|2023-09-27 22:10:00|28112.8|28072.8|28112.8|28072.8|28116.2|28076.2|28109.4|28069.4|0
1695852900000|2023-09-27 22:15:00|28114.1|28074.1|28109.4|28069.4|28114.1|28074.1|28106|28066|0
1695853200000|2023-09-27 22:20:00|28108.7|28068.7|28092.3|28052.3|28110.8|28070.8|28089|28049|0
1695853500000|2023-09-27 22:25:00|28092.4|28052.4|28092.3|28052.3|28097.1|28057.1|28085.6|28045.6|0
1695853800000|2023-09-27 22:30:00|28092.4|28052.4|28095.7|28055.7|28099.1|28059.1|28092.3|28052.3|0
1695854100000|2023-09-27 22:35:00|28095.8|28055.8|28099.1|28059.1|28100.4|28060.4|28095.7|28055.7|0
1695854400000|2023-09-27 22:40:00|28100.4|28060.4|28108.5|28068.5|28108.5|28068.5|28099.1|28059.1|0
1695854700000|2023-09-27 22:45:00|28107.2|28067.2|28107.2|28067.2|28108.5|28068.5|28103.8|28063.8|0
1695855000000|2023-09-27 22:50:00|28107.1|28067.1|28107.2|28067.2|28108.5|28068.5|28103.8|28063.8|0
1695855300000|2023-09-27 22:55:00|28107.1|28067.1|28108.5|28068.5|28108.5|28068.5|28105.2|28065.2|0
1695855600000|2023-09-27 23:00:00|28107.9|28067.9|28100.4|28060.4|28109.9|28069.9|28099.1|28059.1|0
1695855900000|2023-09-27 23:05:00|28100.5|28060.5|28113.3|28073.3|28113.3|28073.3|28100.5|28060.5|0
1695856200000|2023-09-27 23:10:00|28115.3|28075.3|28113.3|28073.3|28118|28078|28111.9|28071.9|0
1695856500000|2023-09-27 23:15:00|28113.2|28073.2|28116.7|28076.7|28120|28080|28111.9|28071.9|0
1695856800000|2023-09-27 23:20:00|28118|28078|28113.3|28073.3|28118|28078|28113.3|28073.3|0
1695857100000|2023-09-27 23:25:00|28115.3|28075.3|28115.3|28075.3|28118|28078|28113.3|28073.3|0
1695857400000|2023-09-27 23:30:00|28116.7|28076.7|28115.3|28075.3|28120|28080|28115.3|28075.3|0
1695857700000|2023-09-27 23:35:00|28116.7|28076.7|28121.4|28081.4|28123.4|28083.4|28115.3|28075.3|0
1695858000000|2023-09-27 23:40:00|28121.3|28081.3|28121.4|28081.4|28123.4|28083.4|28118|28078|0
1695858300000|2023-09-27 23:45:00|28121.3|28081.3|28123.4|28083.4|28124.8|28084.8|28120|28080|0
1695858600000|2023-09-27 23:50:00|28123.5|28083.5|28109.9|28069.9|28131.5|28091.5|28108.5|28068.5|0
1695858900000|2023-09-27 23:55:00|28109.8|28069.8|28108.5|28068.5|28109.9|28069.9|28105.1|28065.1|0
1695859200000|2023-09-28 00:00:00|28108.6|28068.6|28107.2|28067.2|28111.9|28071.9|28098.4|28058.4|0
1695859500000|2023-09-28 00:05:00|28107.1|28067.1|28111.9|28071.9|28116.6|28076.6|28103.8|28063.8|0
1695859800000|2023-09-28 00:10:00|28111.8|28071.8|28111.9|28071.9|28113.3|28073.3|28105.1|28065.1|0
1695860100000|2023-09-28 00:15:00|28111.8|28071.8|28105.5|28065.5|28113.3|28073.3|28088.9|28048.9|0
1695860400000|2023-09-28 00:20:00|28102.2|28062.2|28108.7|28068.7|28108.7|28068.7|28095.5|28055.5|0
1695860700000|2023-09-28 00:25:00|28102.1|28062.1|28112.2|28072.2|28115.5|28075.5|28102.1|28062.1|0
1695861000000|2023-09-28 00:30:00|28115.4|28075.4|28122.1|28082.1|28122.1|28082.1|28108.8|28068.8|0
1695861300000|2023-09-28 00:35:00|28115.5|28075.5|28135.5|28095.5|28135.6|28095.6|28115.5|28075.5|0
1695861600000|2023-09-28 00:40:00|28135.6|28095.6|28129|28089|28135.6|28095.6|28128.9|28088.9|0
1695861900000|2023-09-28 00:45:00|28135.5|28095.5|28122.3|28082.3|28135.8|28095.8|28122.2|28082.2|0
1695862200000|2023-09-28 00:50:00|28122.2|28082.2|28109|28069|28122.2|28082.2|28108.9|28068.9|0
1695862500000|2023-09-28 00:55:00|28115.6|28075.6|28122.3|28082.3|28122.3|28082.3|28115.6|28075.6|0
1695862800000|2023-09-28 01:00:00|28115.7|28075.7|28122.3|28082.3|28122.3|28082.3|28115.7|28075.7|0
1695863100000|2023-09-28 01:05:00|28115.7|28075.7|28128.9|28088.9|28135.6|28095.6|28115.7|28075.7|0
1695863400000|2023-09-28 01:10:00|28128.8|28088.8|28141.9|28101.9|28141.9|28101.9|28122.2|28082.2|0
1695863700000|2023-09-28 01:15:00|28141.8|28101.8|28128.6|28088.6|28141.8|28101.8|28128.6|28088.6|0
1695864000000|2023-09-28 01:20:00|28128.7|28088.7|28141.9|28101.9|28141.9|28101.9|28128.7|28088.7|0
1695864300000|2023-09-28 01:25:00|28141.8|28101.8|28148.5|28108.5|28148.5|28108.5|28135.2|28095.2|0
1695864600000|2023-09-28 01:30:00|28148.4|28108.4|28128.3|28088.3|28148.5|28108.5|28128.1|28088.1|0
1695864900000|2023-09-28 01:35:00|28128.2|28088.2|28128.2|28088.2|28128.3|28088.3|28115|28075|0
1695865200000|2023-09-28 01:40:00|28128.3|28088.3|28128.2|28088.2|28134.9|28094.9|28128.1|28088.1|0
1695865500000|2023-09-28 01:45:00|28134.8|28094.8|28141.5|28101.5|28141.5|28101.5|28128.1|28088.1|0
1695865800000|2023-09-28 01:50:00|28138.2|28098.2|28141.5|28101.5|28148.2|28108.2|28138.2|28098.2|0
1695866100000|2023-09-28 01:55:00|28148.1|28108.1|28154.8|28114.8|28154.9|28114.9|28141.5|28101.5|0
1695866400000|2023-09-28 02:00:00|28154.7|28114.7|28154.8|28114.8|28161.4|28121.4|28148.2|28108.2|0
1695866700000|2023-09-28 02:05:00|28154.7|28114.7|28141.5|28101.5|28154.8|28114.8|28141.5|28101.5|0
1695867000000|2023-09-28 02:10:00|28141.6|28101.6|28141.6|28101.6|28148.2|28108.2|28135|28095|0
1695867300000|2023-09-28 02:15:00|28141.5|28101.5|28128.2|28088.2|28141.5|28101.5|28128.1|28088.1|0
1695867600000|2023-09-28 02:20:00|28128.1|28088.1|28128.1|28088.1|28131.5|28091.5|28121.6|28081.6|0
1695867900000|2023-09-28 02:25:00|28124.9|28084.9|28101.3|28061.3|28124.9|28084.9|28094.6|28054.6|0
1695868200000|2023-09-28 02:30:00|28101.1|28061.1|28088|28048|28101.3|28061.3|28087.9|28047.9|0
1695868500000|2023-09-28 02:35:00|28094.6|28054.6|28101.3|28061.3|28101.4|28061.4|28094.6|28054.6|0
1695868800000|2023-09-28 02:40:00|28094.7|28054.7|28101.1|28061.1|28101.2|28061.2|28094.5|28054.5|0
1695869100000|2023-09-28 02:45:00|28094.5|28054.5|28094.5|28054.5|28101.1|28061.1|28087.9|28047.9|0
1695869400000|2023-09-28 02:50:00|28094.6|28054.6|28087.9|28047.9|28094.6|28054.6|28087.8|28047.8|0
1695869700000|2023-09-28 02:55:00|28087.8|28047.8|28077.8|28037.8|28087.8|28047.8|28074.3|28034.3|0
1695870000000|2023-09-28 03:00:00|28074.5|28034.5|28074.3|28034.3|28081.1|28041.1|28067.6|28027.6|0
1695870300000|2023-09-28 03:05:00|28067.7|28027.7|28074.2|28034.2|28074.4|28034.4|28067.6|28027.6|0
1695870600000|2023-09-28 03:10:00|28074.3|28034.3|28067.4|28027.4|28074.3|28034.3|28060.8|28020.8|0
1695870900000|2023-09-28 03:15:00|28067.5|28027.5|28070.8|28030.8|28074.1|28034.1|28067.3|28027.3|0
1695871200000|2023-09-28 03:20:00|28074|28034|28080.7|28040.7|28080.8|28040.8|28067.5|28027.5|0
1695871500000|2023-09-28 03:25:00|28074.2|28034.2|28074.2|28034.2|28074.2|28034.2|28067.5|28027.5|0
1695871800000|2023-09-28 03:30:00|28074.3|28034.3|28060.9|28020.9|28080.8|28040.8|28054.2|28014.2|0
1695872100000|2023-09-28 03:35:00|28061|28021|28061.1|28021.1|28061.1|28021.1|28060.8|28020.8|0
1695872400000|2023-09-28 03:40:00|28064.3|28024.3|28061|28021|28064.3|28024.3|28061|28021|0
1695872700000|2023-09-28 03:45:00|28061.1|28021.1|28061|28021|28061.1|28021.1|28060.9|28020.9|0
1695873000000|2023-09-28 03:50:00|28061.1|28021.1|28067.8|28027.8|28067.8|28027.8|28061.1|28021.1|0
1695873300000|2023-09-28 03:55:00|28067.7|28027.7|28054.5|28014.5|28067.8|28027.8|28054.5|28014.5|0
1695873600000|2023-09-28 04:00:00|28048|28008|28041.5|28001.5|28048|28008|28041.4|28001.4|0
1695873900000|2023-09-28 04:05:00|28034.9|27994.9|27998.1|27958.1|28041.5|28001.5|27994.9|27954.9|0
1695874200000|2023-09-28 04:10:00|27998.2|27958.2|27981.4|27941.4|28001.6|27961.6|27981.4|27941.4|0
1695874500000|2023-09-28 04:15:00|27988|27948|28001.3|27961.3|28001.4|27961.4|27981.4|27941.4|0
1695874800000|2023-09-28 04:20:00|28001.2|27961.2|28001.1|27961.1|28001.3|27961.3|28001.1|27961.1|0
1695875100000|2023-09-28 04:25:00|28001.2|27961.2|28007.9|27967.9|28007.9|27967.9|28001.1|27961.1|0
1695875400000|2023-09-28 04:30:00|28007.8|27967.8|28014.5|27974.5|28014.6|27974.6|28007.8|27967.8|0
1695875700000|2023-09-28 04:35:00|28014.4|27974.4|28027.9|27987.9|28027.9|27987.9|28014.4|27974.4|0
1695876000000|2023-09-28 04:40:00|28024.6|27984.6|28028|27988|28028.1|27988.1|28021.3|27981.3|0
1695876300000|2023-09-28 04:45:00|28028.1|27988.1|28034.9|27994.9|28041.5|28001.5|28028|27988|0
1695876600000|2023-09-28 04:50:00|28035|27995|28035|27995|28041.6|28001.6|28034.9|27994.9|0
1695876900000|2023-09-28 04:55:00|28041.6|28001.6|28048.3|28008.3|28048.3|28008.3|28041.6|28001.6|0
1695877200000|2023-09-28 05:00:00|28048.2|28008.2|28075|28035|28075|28035|28044.9|28004.9|0
1695877500000|2023-09-28 05:05:00|28074.9|28034.9|28061.5|28021.5|28075|28035|28055|28015|0
1695877800000|2023-09-28 05:10:00|28061.6|28021.6|28068.3|28028.3|28078.2|28038.2|28061.6|28021.6|0
1695878100000|2023-09-28 05:15:00|28068.4|28028.4|28081.6|28041.6|28081.7|28041.7|28068.3|28028.3|0
1695878400000|2023-09-28 05:20:00|28081.7|28041.7|28081.6|28041.6|28081.7|28041.7|28068.5|28028.5|0
1695878700000|2023-09-28 05:25:00|28075|28035|28081.6|28041.6|28088.3|28048.3|28075|28035|0
1695879000000|2023-09-28 05:30:00|28081.7|28041.7|28141.1|28101.1|28160.9|28120.9|28081.7|28041.7|0
1695879300000|2023-09-28 05:35:00|28137.8|28097.8|28131.4|28091.4|28141.3|28101.3|28127.9|28087.9|0
1695879600000|2023-09-28 05:40:00|28128.1|28088.1|28135.5|28095.5|28142.2|28102.2|28128|28088|0
1695879900000|2023-09-28 05:45:00|28128.9|28088.9|28128.9|28088.9|28132.2|28092.2|28122.2|28082.2|0
1695880200000|2023-09-28 05:50:00|28122.3|28082.3|28129|28089|28129|28089|28115.7|28075.7|0
1695880500000|2023-09-28 05:55:00|28135.5|28095.5|28122.6|28082.6|28142.2|28102.2|28115.9|28075.9|0
1695880800000|2023-09-28 06:00:00|28129.2|28089.2|28056.9|28041.9|28129.2|28089.2|28049.4|28034.4|51
1695881100000|2023-09-28 06:05:00|28054.4|28039.4|28066.9|28051.9|28074.4|28059.4|28054.4|28039.4|29
1695881400000|2023-09-28 06:10:00|28064.4|28049.4|28054.4|28039.4|28066.9|28051.9|28051.9|28036.9|20
1695881700000|2023-09-28 06:15:00|28056.9|28041.9|28064.4|28049.4|28071.9|28056.9|28056.9|28041.9|27
1695882000000|2023-09-28 06:20:00|28066.9|28051.9|28051.9|28036.9|28066.9|28051.9|28049.4|28034.4|18
1695882300000|2023-09-28 06:25:00|28049.4|28034.4|28051.9|28036.9|28059.4|28044.4|28044.4|28029.4|14
1695882600000|2023-09-28 06:30:00|28054.4|28039.4|28064.4|28049.4|28064.4|28049.4|28049.4|28034.4|27
1695882900000|2023-09-28 06:35:00|28061.9|28046.9|28069.4|28054.4|28079.4|28064.4|28059.4|28044.4|43
1695883200000|2023-09-28 06:40:00|28066.9|28051.9|28079.4|28064.4|28079.4|28064.4|28064.4|28049.4|24
1695883500000|2023-09-28 06:45:00|28076.9|28061.9|28056.9|28041.9|28079.4|28064.4|28051.9|28036.9|9
1695883800000|2023-09-28 06:50:00|28059.4|28044.4|28051.9|28036.9|28059.4|28044.4|28046.9|28031.9|0
1695884100000|2023-09-28 06:55:00|28049.4|28034.4|28041.9|28026.9|28051.9|28036.9|28036.9|28021.9|32
1695884400000|2023-09-28 07:00:00|28054.4|28039.4|28051.9|28036.9|28059.4|28044.4|27999.4|27984.4|923
1695884700000|2023-09-28 07:05:00|28054.4|28039.4|28058.2|28043.2|28070.7|28055.7|28003.2|27988.2|326
1695885000000|2023-09-28 07:10:00|28053.2|28038.2|28088.2|28073.2|28088.2|28073.2|28038.2|28023.2|151
1695885300000|2023-09-28 07:15:00|28090.7|28075.7|28108.2|28093.2|28130.7|28115.7|28088.2|28073.2|248
1695885600000|2023-09-28 07:20:00|28110.7|28095.7|28140.7|28125.7|28163.2|28148.2|28108.2|28093.2|237
1695885900000|2023-09-28 07:25:00|28143.2|28128.2|28093.2|28078.2|28143.2|28128.2|28088.2|28073.2|169
1695886200000|2023-09-28 07:30:00|28088.2|28073.2|28083.2|28068.2|28098.2|28083.2|28063.2|28048.2|203
1695886500000|2023-09-28 07:35:00|28090.7|28075.7|28123.2|28108.2|28130.7|28115.7|28083.2|28068.2|102
1695886800000|2023-09-28 07:40:00|28125.7|28110.7|28117.3|28102.3|28145|28130|28115|28100|101
1695887100000|2023-09-28 07:45:00|28119.8|28104.8|28063.6|28048.6|28132.3|28117.3|28053.6|28038.6|176
1695887400000|2023-09-28 07:50:00|28061.1|28046.1|28043.6|28028.6|28066.1|28051.1|28043.6|28028.6|84
1695887700000|2023-09-28 07:55:00|28038.6|28023.6|28056.1|28041.1|28058.6|28043.6|28028.6|28013.6|131
1695888000000|2023-09-28 08:00:00|28053.6|28038.6|27968.6|27953.6|28063.6|28048.6|27963.6|27948.6|213
1695888300000|2023-09-28 08:05:00|27971.1|27956.1|27996.1|27981.1|28003.6|27988.6|27953.6|27938.6|218
1695888600000|2023-09-28 08:10:00|27993.6|27978.6|28033.6|28018.6|28063.6|28048.6|27993.6|27978.6|246
1695888900000|2023-09-28 08:15:00|28036.1|28021.1|28008.6|27993.6|28048.6|28033.6|27993.6|27978.6|188
1695889200000|2023-09-28 08:20:00|28011.1|27996.1|27943.6|27928.6|28021.1|28006.1|27943.6|27928.6|183
1695889500000|2023-09-28 08:25:00|27938.6|27923.6|27923.6|27908.6|27953.6|27938.6|27913.6|27898.6|200
1695889800000|2023-09-28 08:30:00|27921.1|27906.1|27946.1|27931.1|27958.6|27943.6|27906.1|27891.1|374
1695890100000|2023-09-28 08:35:00|27943.6|27928.6|27931.1|27916.1|27958.6|27943.6|27913.6|27898.6|290
1695890400000|2023-09-28 08:40:00|27928.6|27913.6|27898.6|27883.6|27933.6|27918.6|27888.6|27873.6|205
1695890700000|2023-09-28 08:45:00|27901.1|27886.1|27941.1|27926.1|27953.6|27938.6|27888.6|27873.6|169
1695891000000|2023-09-28 08:50:00|27943.6|27928.6|27961.1|27946.1|27978.6|27963.6|27943.6|27928.6|95
1695891300000|2023-09-28 08:55:00|27963.6|27948.6|27931.1|27916.1|27963.6|27948.6|27918.6|27903.6|141
1695891600000|2023-09-28 09:00:00|27928.6|27913.6|27903.6|27888.6|27958.6|27943.6|27903.6|27888.6|1148
1695891900000|2023-09-28 09:05:00|27901.1|27886.1|27873.6|27858.6|27906.1|27891.1|27868.6|27853.6|1148
1695892200000|2023-09-28 09:10:00|27871.1|27856.1|27858.6|27843.6|27873.6|27858.6|27838.6|27823.6|196
1695892500000|2023-09-28 09:15:00|27861.1|27846.1|27823.6|27808.6|27863.6|27848.6|27823.6|27808.6|172
1695892800000|2023-09-28 09:20:00|27826.1|27811.1|27863.6|27848.6|27878.6|27863.6|27818.6|27803.6|159
1695893100000|2023-09-28 09:25:00|27858.6|27843.6|27841.1|27826.1|27873.6|27858.6|27818.6|27803.6|99
1695893400000|2023-09-28 09:30:00|27838.6|27823.6|27818.6|27803.6|27861.1|27846.1|27818.6|27803.6|154
1695893700000|2023-09-28 09:35:00|27813.6|27798.6|27833.6|27818.6|27838.6|27823.6|27813.6|27798.6|249
1695894000000|2023-09-28 09:40:00|27838.6|27823.6|27898.6|27883.6|27903.6|27888.6|27838.6|27823.6|228
1695894300000|2023-09-28 09:45:00|27896.1|27881.1|27908.6|27893.6|27908.6|27893.6|27873.6|27858.6|61
1695894600000|2023-09-28 09:50:00|27911.1|27896.1|27948.6|27933.6|27948.6|27933.6|27908.6|27893.6|100
1695894900000|2023-09-28 09:55:00|27946.1|27931.1|27998.6|27983.6|28003.6|27988.6|27943.6|27928.6|120
1695895200000|2023-09-28 10:00:00|28001.1|27986.1|28003.6|27988.6|28018.6|28003.6|27988.6|27973.6|130
1695895500000|2023-09-28 10:05:00|28006.1|27991.1|28008.6|27993.6|28018.6|28003.6|27998.6|27983.6|127
1695895800000|2023-09-28 10:10:00|28003.6|27988.6|28023.6|28008.6|28033.6|28018.6|27998.6|27983.6|113
1695896100000|2023-09-28 10:15:00|28021.1|28006.1|28011.1|27996.1|28033.6|28018.6|27998.6|27983.6|82
1695896400000|2023-09-28 10:20:00|28013.6|27998.6|27983.6|27968.6|28023.6|28008.6|27983.6|27968.6|91
1695896700000|2023-09-28 10:25:00|27981.1|27966.1|28006.1|27991.1|28006.1|27991.1|27963.6|27948.6|73
1695897000000|2023-09-28 10:30:00|28003.6|27988.6|28036.1|28021.1|28043.6|28028.6|28003.6|27988.6|84
1695897300000|2023-09-28 10:35:00|28038.6|28023.6|28048.6|28033.6|28053.6|28038.6|28036.1|28021.1|77
1695897600000|2023-09-28 10:40:00|28046.1|28031.1|28058.6|28043.6|28068.6|28053.6|28043.6|28028.6|70
1695897900000|2023-09-28 10:45:00|28061.1|28046.1|28048.6|28033.6|28063.6|28048.6|28046.1|28031.1|61
1695898200000|2023-09-28 10:50:00|28051.1|28036.1|28038.6|28023.6|28051.1|28036.1|28033.6|28018.6|39
1695898500000|2023-09-28 10:55:00|28033.6|28018.6|28076.1|28061.1|28078.6|28063.6|28023.6|28008.6|106
1695898800000|2023-09-28 11:00:00|28073.6|28058.6|28066.1|28051.1|28078.6|28063.6|28053.6|28038.6|100
1695899100000|2023-09-28 11:05:00|28068.6|28053.6|28048.6|28033.6|28073.6|28058.6|28043.6|28028.6|66
1695899400000|2023-09-28 11:10:00|28051.1|28036.1|28046.1|28031.1|28058.6|28043.6|28033.6|28018.6|46
1695899700000|2023-09-28 11:15:00|28043.6|28028.6|28058.6|28043.6|28063.6|28048.6|28043.6|28028.6|83
1695900000000|2023-09-28 11:20:00|28056.1|28041.1|28093.6|28078.6|28098.6|28083.6|28056.1|28041.1|95
1695900300000|2023-09-28 11:25:00|28088.6|28073.6|28078.6|28063.6|28101.1|28086.1|28078.6|28063.6|116
1695900600000|2023-09-28 11:30:00|28081.1|28066.1|28068.6|28053.6|28083.6|28068.6|28053.6|28038.6|85
1695900900000|2023-09-28 11:35:00|28071.1|28056.1|28063.6|28048.6|28083.6|28068.6|28053.6|28038.6|76
1695901200000|2023-09-28 11:40:00|28063.9|28048.9|28036.4|28021.4|28073.9|28058.9|28033.9|28018.9|71
1695901500000|2023-09-28 11:45:00|28033.9|28018.9|28043.9|28028.9|28058.9|28043.9|28033.9|28018.9|61
1695901800000|2023-09-28 11:50:00|28038.9|28023.9|28043.9|28028.9|28063.9|28048.9|28038.9|28023.9|62
1695902100000|2023-09-28 11:55:00|28048.9|28033.9|28056.4|28041.4|28063.9|28048.9|28048.9|28033.9|72
1695902400000|2023-09-28 12:00:00|28053.9|28038.9|28106.4|28091.4|28108.9|28093.9|28053.9|28038.9|123
1695902700000|2023-09-28 12:05:00|28108.9|28093.9|28103.9|28088.9|28123.9|28108.9|28103.9|28088.9|147
1695903000000|2023-09-28 12:10:00|28106.4|28091.4|28098.9|28083.9|28111.4|28096.4|28083.9|28068.9|109
1695903300000|2023-09-28 12:15:00|28103.9|28088.9|28123.9|28108.9|28128.9|28113.9|28088.9|28073.9|78
1695903600000|2023-09-28 12:20:00|28118.9|28103.9|28111.4|28096.4|28131.4|28116.4|28108.9|28093.9|113
1695903900000|2023-09-28 12:25:00|28113.9|28098.9|28118.9|28103.9|28118.9|28103.9|28108.9|28093.9|66
1695904200000|2023-09-28 12:30:00|28111.4|28096.4|28156.4|28141.4|28161.4|28146.4|28093.9|28078.9|277
1695904500000|2023-09-28 12:35:00|28158.9|28143.9|28138.9|28123.9|28158.9|28143.9|28123.9|28108.9|124
1695904800000|2023-09-28 12:40:00|28136.4|28121.4|28121.4|28106.4|28153.9|28138.9|28121.4|28106.4|117
1695905100000|2023-09-28 12:45:00|28123.9|28108.9|28083.9|28068.9|28133.9|28118.9|28078.9|28063.9|136
1695905400000|2023-09-28 12:50:00|28081.4|28066.4|28043.9|28028.9|28083.9|28068.9|28038.9|28023.9|396
1695905700000|2023-09-28 12:55:00|28046.4|28031.4|28048.9|28033.9|28063.9|28048.9|28028.9|28013.9|123
1695906000000|2023-09-28 13:00:00|28053.9|28038.9|28078.9|28063.9|28083.9|28068.9|28048.9|28033.9|84
1695906300000|2023-09-28 13:05:00|28081.4|28066.4|28091.4|28076.4|28108.9|28093.9|28073.9|28058.9|106
1695906600000|2023-09-28 13:10:00|28088.9|28073.9|28083.9|28068.9|28093.9|28078.9|28073.9|28058.9|50
1695906900000|2023-09-28 13:15:00|28086.4|28071.4|28076.4|28061.4|28101.4|28086.4|28071.4|28056.4|41
1695907200000|2023-09-28 13:20:00|28078.9|28063.9|28068.9|28053.9|28083.9|28068.9|28063.9|28048.9|67
1695907500000|2023-09-28 13:25:00|28063.9|28048.9|28043.9|28028.9|28068.9|28053.9|28028.9|28013.9|124
1695907800000|2023-09-28 13:30:00|28048.9|28033.9|28073.9|28058.9|28078.9|28063.9|28033.9|28018.9|193
1695908100000|2023-09-28 13:35:00|28076.4|28061.4|28063.9|28048.9|28081.4|28066.4|28021.4|28006.4|165
1695908400000|2023-09-28 13:40:00|28066.4|28051.4|28008.9|27993.9|28076.4|28061.4|27998.9|27983.9|192
1695908700000|2023-09-28 13:45:00|28006.4|27991.4|28003.9|27988.9|28033.9|28018.9|27993.9|27978.9|117
1695909000000|2023-09-28 13:50:00|28001.4|27986.4|28056.4|28041.4|28058.9|28043.9|27998.9|27983.9|96
1695909300000|2023-09-28 13:55:00|28053.9|28038.9|28021.4|28006.4|28053.9|28038.9|28013.9|27998.9|267
1695909600000|2023-09-28 14:00:00|28023.9|28008.9|28056.4|28041.4|28063.9|28048.9|28021.4|28006.4|193
1695909900000|2023-09-28 14:05:00|28053.9|28038.9|28056.4|28041.4|28063.9|28048.9|28028.9|28013.9|131
1695910200000|2023-09-28 14:10:00|28053.9|28038.9|28066.5|28051.5|28076.5|28061.5|28046.5|28031.5|81
1695910500000|2023-09-28 14:15:00|28071.5|28056.5|28071.5|28056.5|28076.5|28061.5|28006.5|27991.5|999
1695910800000|2023-09-28 14:20:00|28074|28059|28081.5|28066.5|28091.5|28076.5|28061.5|28046.5|183
1695911100000|2023-09-28 14:25:00|28086.5|28071.5|28076.5|28061.5|28091.5|28076.5|28061.5|28046.5|67
1695911400000|2023-09-28 14:30:00|28074|28059|28046.5|28031.5|28076.5|28061.5|28031.5|28016.5|94
1695911700000|2023-09-28 14:35:00|28044|28029|28056.5|28041.5|28066.5|28051.5|28041.5|28026.5|124
1695912000000|2023-09-28 14:40:00|28054|28039|28101.5|28086.5|28104|28089|28031.5|28016.5|109
1695912300000|2023-09-28 14:45:00|28104|28089|28126.5|28111.5|28136.5|28121.5|28101.5|28086.5|173
1695912600000|2023-09-28 14:50:00|28124|28109|28156.5|28141.5|28156.5|28141.5|28116.5|28101.5|271
1695912900000|2023-09-28 14:55:00|28151.5|28136.5|28156.5|28141.5|28166.5|28151.5|28139|28124|139
1695913200000|2023-09-28 15:00:00|28159|28144|28151.5|28136.5|28166.5|28151.5|28141.5|28126.5|193
1695913500000|2023-09-28 15:05:00|28154|28139|28164|28149|28174|28159|28144|28129|167
1695913800000|2023-09-28 15:10:00|28166.5|28151.5|28166.5|28151.5|28174|28159|28151.5|28136.5|105
1695914100000|2023-09-28 15:15:00|28161.5|28146.5|28161.5|28146.5|28171.5|28156.5|28156.5|28141.5|136
1695914400000|2023-09-28 15:20:00|28166.5|28151.5|28181.5|28166.5|28181.5|28166.5|28161.5|28146.5|149
1695914700000|2023-09-28 15:25:00|28176.5|28161.5|28161.5|28146.5|28186.5|28171.5|28161.5|28146.5|302
1695915000000|2023-09-28 15:30:00|28166.5|28151.5|28171.5|28156.5|28194|28179|28166.5|28151.5|324
1695915300000|2023-09-28 15:35:00|28174|28159|28201.5|28186.5|28209|28194|28171.5|28156.5|175
1695915600000|2023-09-28 15:40:00|28199|28184|28234|28219|28234|28219|28199|28184|135
1695915900000|2023-09-28 15:45:00|28231.5|28216.5|28221.5|28206.5|28236.5|28221.5|28211.5|28196.5|94
1695916200000|2023-09-28 15:50:00|28224|28204|28234|28214|28239|28214|28219|28199|36
1695916500000|2023-09-28 15:55:00|28239|28209|28224|28204|28239|28214|28219|28199|22
1695916800000|2023-09-28 16:00:00|28229|28209|28214|28194|28229|28209|28204|28184|25
1695917100000|2023-09-28 16:05:00|28219|28199|28219|28199|28219|28199|28204|28184|28
1695917400000|2023-09-28 16:10:00|28214|28194|28219|28194|28219|28199|28209|28184|22
1695917700000|2023-09-28 16:15:00|28214|28199|28224|28204|28229|28204|28214|28194|18
1695918000000|2023-09-28 16:20:00|28229|28209|28234|28214|28234|28214|28224|28204|19
1695918300000|2023-09-28 16:25:00|28239|28219|28264|28244|28269|28244|28234|28214|33
1695918600000|2023-09-28 16:30:00|28269|28249|28259|28234|28269|28249|28249|28224|26
1695918900000|2023-09-28 16:35:00|28254|28229|28254|28229|28259|28234|28249|28229|9
1695919200000|2023-09-28 16:40:00|28259|28234|28259|28239|28264|28244|28259|28229|9
1695919500000|2023-09-28 16:45:00|28264|28244|28229|28204|28264|28244|28229|28204|40
1695919800000|2023-09-28 16:50:00|28224|28209|28199|28174|28239|28214|28199|28174|22
1695920100000|2023-09-28 16:55:00|28204|28179|28209|28189|28214|28189|28194|28174|12
1695920400000|2023-09-28 17:00:00|28214|28184|28189|28164|28219|28194|28189|28164|15
1695920700000|2023-09-28 17:05:00|28184|28169|28199|28179|28204|28179|28169|28144|21
1695921000000|2023-09-28 17:10:00|28204|28174|28199|28174|28209|28184|28184|28164|9
1695921300000|2023-09-28 17:15:00|28194|28179|28184|28164|28199|28179|28179|28159|30
1695921600000|2023-09-28 17:20:00|28179|28159|28199|28179|28209|28184|28179|28159|20
1695921900000|2023-09-28 17:25:00|28194|28174|28179|28154|28199|28179|28174|28149|15
1695922200000|2023-09-28 17:30:00|28174|28149|28159|28134|28179|28154|28154|28134|26
1695922500000|2023-09-28 17:35:00|28154|28139|28164|28144|28174|28154|28154|28134|11
1695922800000|2023-09-28 17:40:00|28169|28139|28149|28129|28169|28139|28149|28124|10
1695923100000|2023-09-28 17:45:00|28154|28124|28179|28154|28184|28159|28144|28124|20
1695923400000|2023-09-28 17:50:00|28184|28159|28169|28144|28184|28159|28159|28139|21
1695923700000|2023-09-28 17:55:00|28164|28139|28169|28149|28169|28149|28159|28139|11
1695924000000|2023-09-28 18:00:00|28164|28144|28159|28139|28174|28149|28159|28139|10
1695924300000|2023-09-28 18:05:00|28154|28134|28169|28149|28174|28149|28154|28134|8
1695924600000|2023-09-28 18:10:00|28174|28144|28189|28164|28189|28169|28164|28139|14
1695924900000|2023-09-28 18:15:00|28194|28169|28194|28174|28209|28184|28189|28164|23
1695925200000|2023-09-28 18:20:00|28199|28169|28179|28159|28199|28174|28179|28159|9
1695925500000|2023-09-28 18:25:00|28184|28154|28181.5|28166.5|28194|28174|28179|28154|17
1695925800000|2023-09-28 18:30:00|28184|28169|28154|28139|28186.5|28171.5|28154|28139|4
1695926100000|2023-09-28 18:35:00|28151.5|28136.5|28156.5|28141.5|28159|28144|28126.5|28111.5|34
1695926400000|2023-09-28 18:40:00|28154|28139|28166.5|28151.5|28179|28164|28149|28134|20
1695926700000|2023-09-28 18:45:00|28169|28154|28156.5|28141.5|28171.5|28156.5|28151.5|28136.5|18
1695927000000|2023-09-28 18:50:00|28154|28139|28161.5|28146.5|28169|28154|28151.5|28136.5|10
1695927300000|2023-09-28 18:55:00|28164|28149|28179|28164|28179|28164|28154|28139|5
1695927600000|2023-09-28 19:00:00|28181.5|28166.5|28191.5|28176.5|28191.5|28176.5|28171.5|28156.5|10
1695927900000|2023-09-28 19:05:00|28196.5|28181.5|28186.5|28171.5|28201.5|28186.5|28181.5|28166.5|8
1695928200000|2023-09-28 19:10:00|28189|28174|28201.5|28186.5|28201.5|28186.5|28186.5|28171.5|5
1695928500000|2023-09-28 19:15:00|28204|28189|28211.5|28196.5|28219|28204|28204|28189|16
1695928800000|2023-09-28 19:20:00|28209|28194|28221.5|28206.5|28221.5|28206.5|28206.5|28191.5|14
1695929100000|2023-09-28 19:25:00|28224|28209|28231.5|28216.5|28234|28219|28221.5|28206.5|13
1695929400000|2023-09-28 19:30:00|28236.5|28221.5|28214|28199|28239|28224|28211.5|28196.5|112
1695929700000|2023-09-28 19:35:00|28211.5|28196.5|28174|28159|28214|28199|28169|28154|45
1695930000000|2023-09-28 19:40:00|28176.5|28161.5|28189|28174|28189|28174|28176.5|28161.5|7
1695930300000|2023-09-28 19:45:00|28191.5|28176.5|28174|28159|28196.5|28181.5|28171.5|28156.5|7
1695930600000|2023-09-28 19:50:00|28176.5|28161.5|28169|28154|28179|28164|28164|28149|12
1695930900000|2023-09-28 19:55:00|28171.5|28156.5|28181.5|28166.5|28191.5|28176.5|28169|28154|21
1695931200000|2023-09-28 20:00:00|28203.1|28163.1|28186.7|28146.7|28210.9|28170.9|28184.7|28144.7|0
1695931500000|2023-09-28 20:05:00|28188|28148|28199.5|28159.5|28199.5|28159.5|28188|28148|0
1695931800000|2023-09-28 20:10:00|28199.4|28159.4|28205.6|28165.6|28208.9|28168.9|28196.1|28156.1|0
1695932100000|2023-09-28 20:15:00|28205.5|28165.5|28219|28179|28220.4|28180.4|28200.9|28160.9|0
1695932400000|2023-09-28 20:20:00|28217|28177|28217|28177|28220.4|28180.4|28212.3|28172.3|0
1695932700000|2023-09-28 20:25:00|28216.3|28176.3|28219|28179|28220.4|28180.4|28215.7|28175.7|0
1695933000000|2023-09-28 20:30:00|28218.4|28178.4|28219|28179|28219|28179|28214.3|28174.3|0
1695933300000|2023-09-28 20:35:00|28219.1|28179.1|28223.8|28183.8|28225.1|28185.1|28217|28177|0
1695933600000|2023-09-28 20:40:00|28223.7|28183.7|28227.1|28187.1|28228.5|28188.5|28222.4|28182.4|0
1695933900000|2023-09-28 20:45:00|28225.1|28185.1|28241.9|28201.9|28243.3|28203.3|28225.1|28185.1|0
1695934200000|2023-09-28 20:50:00|28239.9|28199.9|28238.6|28198.6|28241.9|28201.9|28233.8|28193.8|0
1695934500000|2023-09-28 20:55:00|28238.5|28198.5|28234.5|28194.5|28238.6|28198.6|28232.5|28192.5|0
1695934800000|2023-09-28 21:00:00|28233.9|28193.9|28233.9|28193.9|28234.5|28194.5|28233.2|28193.2|0
1695935100000|2023-09-28 21:05:00|28233.8|28193.8|28226.5|28186.5|28233.8|28193.8|28225.8|28185.8|0
1695935400000|2023-09-28 21:10:00|28226.4|28186.4|28221.7|28181.7|28226.4|28186.4|28219|28179|0
1695935700000|2023-09-28 21:15:00|28221.8|28181.8|28221.1|28181.1|28222.4|28182.4|28219|28179|0
1695936000000|2023-09-28 21:20:00|28221.7|28181.7|28222.4|28182.4|28222.4|28182.4|28219|28179|0
1695936300000|2023-09-28 21:25:00|28223.1|28183.1|28223.1|28183.1|28223.1|28183.1|28221.7|28181.7|0
1695936600000|2023-09-28 21:30:00|28223|28183|28219|28179|28223|28183|28219|28179|0
1695936900000|2023-09-28 21:35:00|28219.1|28179.1|28221.7|28181.7|28221.7|28181.7|28219.1|28179.1|0
1695937200000|2023-09-28 21:40:00|28222.4|28182.4|28222.4|28182.4|28222.4|28182.4|28220.4|28180.4|0
1695937500000|2023-09-28 21:45:00|28221.7|28181.7|28222.4|28182.4|28222.4|28182.4|28221.7|28181.7|0
1695937800000|2023-09-28 21:50:00|28223.1|28183.1|28223.7|28183.7|28223.8|28183.8|28223.1|28183.1|0
1695938100000|2023-09-28 21:55:00|28223.8|28183.8|28225.8|28185.8|28227.8|28187.8|28223.8|28183.8|0
1695938400000|2023-09-28 22:00:00|28225.9|28185.9|28252.7|28212.7|28252.7|28212.7|28225.9|28185.9|0
1695938700000|2023-09-28 22:05:00|28239.7|28199.7|28245.1|28205.1|28245.1|28205.1|28237|28197|0
1695939000000|2023-09-28 22:10:00|28246.4|28206.4|28248.4|28208.4|28249.8|28209.8|28245.1|28205.1|0
1695939300000|2023-09-28 22:15:00|28247.1|28207.1|28239.7|28199.7|28247.1|28207.1|28237|28197|0
1695939600000|2023-09-28 22:20:00|28239.6|28199.6|28238.3|28198.3|28243.1|28203.1|28235|28195|0
1695939900000|2023-09-28 22:25:00|28238.4|28198.4|28237|28197|28239.7|28199.7|28235|28195|0
1695940200000|2023-09-28 22:30:00|28235.7|28195.7|28230.3|28190.3|28237|28197|28230.3|28190.3|0
1695940500000|2023-09-28 22:35:00|28231.6|28191.6|28235|28195|28237|28197|28230.3|28190.3|0
1695940800000|2023-09-28 22:40:00|28234.9|28194.9|28231.6|28191.6|28235|28195|28230.3|28190.3|0
1695941100000|2023-09-28 22:45:00|28230.3|28190.3|28231.6|28191.6|28231.6|28191.6|28228.9|28188.9|0
1695941400000|2023-09-28 22:50:00|28230.3|28190.3|28230.3|28190.3|28233.6|28193.6|28230.3|28190.3|0
1695941700000|2023-09-28 22:55:00|28231.6|28191.6|28230.3|28190.3|28233.6|28193.6|28228.9|28188.9|0
1695942000000|2023-09-28 23:00:00|28231.6|28191.6|28223.5|28183.5|28231.6|28191.6|28222.2|28182.2|0
1695942300000|2023-09-28 23:05:00|28222.2|28182.2|28222.2|28182.2|28223.5|28183.5|28218.8|28178.8|0
1695942600000|2023-09-28 23:10:00|28223.5|28183.5|28223.5|28183.5|28225.5|28185.5|28222.2|28182.2|0
1695942900000|2023-09-28 23:15:00|28224.2|28184.2|28218.8|28178.8|28224.2|28184.2|28217.4|28177.4|0
1695943200000|2023-09-28 23:20:00|28218.9|28178.9|28215.4|28175.4|28220.8|28180.8|28215.4|28175.4|0
1695943500000|2023-09-28 23:25:00|28215.5|28175.5|28215.4|28175.4|28218.8|28178.8|28214.1|28174.1|0
1695943800000|2023-09-28 23:30:00|28215.5|28175.5|28214.1|28174.1|28217.4|28177.4|28214.1|28174.1|0
1695944100000|2023-09-28 23:35:00|28214|28174|28210.7|28170.7|28214|28174|28210.7|28170.7|0
1695944400000|2023-09-28 23:40:00|28210.8|28170.8|28209.4|28169.4|28212.1|28172.1|28207.4|28167.4|0
1695944700000|2023-09-28 23:45:00|28210.7|28170.7|28209.4|28169.4|28210.7|28170.7|28207.4|28167.4|0
1695945000000|2023-09-28 23:50:00|28210.7|28170.7|28202.6|28162.6|28210.7|28170.7|28202.6|28162.6|0
1695945300000|2023-09-28 23:55:00|28201.3|28161.3|28202.6|28162.6|28204|28164|28199.3|28159.3|0
1695945600000|2023-09-29 00:00:00|28201.3|28161.3|28187.8|28147.8|28204|28164|28187.8|28147.8|0
1695945900000|2023-09-29 00:05:00|28187.9|28147.9|28184.4|28144.4|28192.5|28152.5|28181.7|28141.7|0
1695946200000|2023-09-29 00:10:00|28184.5|28144.5|28189.8|28149.8|28199.1|28159.1|28184.5|28144.5|0
1695946500000|2023-09-29 00:15:00|28187.8|28147.8|28163.4|28123.4|28189.8|28149.8|28156.8|28116.8|0
1695946800000|2023-09-29 00:20:00|28156.9|28116.9|28156.7|28116.7|28157|28117|28150.1|28110.1|0
1695947100000|2023-09-29 00:25:00|28156.5|28116.5|28156.7|28116.7|28163.3|28123.3|28150|28110|0
1695947400000|2023-09-29 00:30:00|28156.8|28116.8|28143.4|28103.4|28156.8|28116.8|28143.3|28103.3|0
1695947700000|2023-09-29 00:35:00|28143.5|28103.5|28143.3|28103.3|28156.6|28116.6|28143.2|28103.2|0
1695948000000|2023-09-29 00:40:00|28149.9|28109.9|28136.6|28096.6|28149.9|28109.9|28133.3|28093.3|0
1695948300000|2023-09-29 00:45:00|28136.5|28096.5|28129.9|28089.9|28136.6|28096.6|28129.9|28089.9|0
1695948600000|2023-09-29 00:50:00|28129.8|28089.8|28116.6|28076.6|28129.9|28089.9|28116.5|28076.5|0
1695948900000|2023-09-29 00:55:00|28116.5|28076.5|28116.4|28076.4|28116.6|28076.6|28116.4|28076.4|0
1695949200000|2023-09-29 01:00:00|28116.5|28076.5|28123|28083|28123|28083|28116.3|28076.3|0
1695949500000|2023-09-29 01:05:00|28122.9|28082.9|28123|28083|28129.6|28089.6|28122.9|28082.9|0
1695949800000|2023-09-29 01:10:00|28123.1|28083.1|28116.2|28076.2|28129.6|28089.6|28116.1|28076.1|0
1695950100000|2023-09-29 01:15:00|28116.1|28076.1|28136|28096|28136|28096|28116.1|28076.1|0
1695950400000|2023-09-29 01:20:00|28135.9|28095.9|28122.7|28082.7|28136|28096|28116|28076|0
1695950700000|2023-09-29 01:25:00|28122.6|28082.6|28116.1|28076.1|28122.7|28082.7|28116.1|28076.1|0
1695951000000|2023-09-29 01:30:00|28116|28076|28122.9|28082.9|28136|28096|28116|28076|0
1695951300000|2023-09-29 01:35:00|28122.8|28082.8|28129.5|28089.5|28136.1|28096.1|28116.3|28076.3|0
1695951600000|2023-09-29 01:40:00|28136|28096|28129.5|28089.5|28149.6|28109.6|28116.4|28076.4|0
1695951900000|2023-09-29 01:45:00|28129.6|28089.6|28142.9|28102.9|28149.4|28109.4|28126.3|28086.3|0
1695952200000|2023-09-29 01:50:00|28149.4|28109.4|28136.3|28096.3|28149.4|28109.4|28132.9|28092.9|0
1695952500000|2023-09-29 01:55:00|28136.2|28096.2|28136.4|28096.4|28143|28103|28136.2|28096.2|0
1695952800000|2023-09-29 02:00:00|28136.5|28096.5|28143.2|28103.2|28149.8|28109.8|28136.4|28096.4|0
1695953100000|2023-09-29 02:05:00|28143.3|28103.3|28136.6|28096.6|28143.3|28103.3|28136.6|28096.6|0
1695953400000|2023-09-29 02:10:00|28136.7|28096.7|28143.1|28103.1|28143.2|28103.2|28136.6|28096.6|0
1695953700000|2023-09-29 02:15:00|28143.2|28103.2|28143.6|28103.6|28143.6|28103.6|28136.6|28096.6|0
1695954000000|2023-09-29 02:20:00|28143.5|28103.5|28150.2|28110.2|28150.2|28110.2|28143.5|28103.5|0
1695954300000|2023-09-29 02:25:00|28150.3|28110.3|28150.2|28110.2|28156.9|28116.9|28143.7|28103.7|0
1695954600000|2023-09-29 02:30:00|28150.3|28110.3|28150.4|28110.4|28150.4|28110.4|28143.6|28103.6|0
1695954900000|2023-09-29 02:35:00|28150.3|28110.3|28183.3|28143.3|28189.9|28149.9|28143.8|28103.8|0
1695955200000|2023-09-29 02:40:00|28189.8|28149.8|28209.5|28169.5|28209.6|28169.6|28183.3|28143.3|0
1695955500000|2023-09-29 02:45:00|28203|28163|28209.6|28169.6|28209.7|28169.7|28203|28163|0
1695955800000|2023-09-29 02:50:00|28209.7|28169.7|28209.7|28169.7|28216.2|28176.2|28203.1|28163.1|0
1695956100000|2023-09-29 02:55:00|28209.6|28169.6|28209.6|28169.6|28216.3|28176.3|28209.5|28169.5|0
1695956400000|2023-09-29 03:00:00|28216.1|28176.1|28216.2|28176.2|28216.2|28176.2|28209.6|28169.6|0
1695956700000|2023-09-29 03:05:00|28209.6|28169.6|28209.8|28169.8|28216.5|28176.5|28209.6|28169.6|0
1695957000000|2023-09-29 03:10:00|28209.7|28169.7|28196.7|28156.7|28209.7|28169.7|28196.6|28156.6|0
1695957300000|2023-09-29 03:15:00|28203.2|28163.2|28203.3|28163.3|28203.3|28163.3|28203.2|28163.2|0
1695957600000|2023-09-29 03:20:00|28203.2|28163.2|28203.4|28163.4|28210|28170|28196.7|28156.7|0
1695957900000|2023-09-29 03:25:00|28203.3|28163.3|28196.8|28156.8|28203.4|28163.4|28196.8|28156.8|0
1695958200000|2023-09-29 03:30:00|28196.9|28156.9|28210.1|28170.1|28210.1|28170.1|28196.8|28156.8|0
1695958500000|2023-09-29 03:35:00|28210.2|28170.2|28223.3|28183.3|28223.4|28183.4|28210.2|28170.2|0
1695958800000|2023-09-29 03:40:00|28216.8|28176.8|28210.1|28170.1|28223.4|28183.4|28210.1|28170.1|0
1695959100000|2023-09-29 03:45:00|28210.2|28170.2|28223.2|28183.2|28223.2|28183.2|28210|28170|0
1695959400000|2023-09-29 03:50:00|28216.6|28176.6|28216.6|28176.6|28223.2|28183.2|28216.5|28176.5|0
1695959700000|2023-09-29 03:55:00|28216.7|28176.7|28223.2|28183.2|28223.3|28183.3|28216.7|28176.7|0
1695960000000|2023-09-29 04:00:00|28216.6|28176.6|28210.1|28170.1|28223.4|28183.4|28210|28170|0
1695960300000|2023-09-29 04:05:00|28216.6|28176.6|28223.2|28183.2|28223.2|28183.2|28216.6|28176.6|0
1695960600000|2023-09-29 04:10:00|28223.1|28183.1|28223.2|28183.2|28223.2|28183.2|28219.9|28179.9|0
1695960900000|2023-09-29 04:15:00|28216.6|28176.6|28216.6|28176.6|28216.6|28176.6|28216.6|28176.6|0
1695961200000|2023-09-29 04:20:00|28210.1|28170.1|28210.1|28170.1|28216.6|28176.6|28203.5|28163.5|0
1695961500000|2023-09-29 04:25:00|28210|28170|28203.4|28163.4|28210.1|28170.1|28203.4|28163.4|0
1695961800000|2023-09-29 04:30:00|28210|28170|28216.6|28176.6|28216.6|28176.6|28209.9|28169.9|0
1695962100000|2023-09-29 04:35:00|28216.5|28176.5|28216.6|28176.6|28223.2|28183.2|28216.5|28176.5|0
1695962400000|2023-09-29 04:40:00|28210.1|28170.1|28210|28170|28210.1|28170.1|28210|28170|0
1695962700000|2023-09-29 04:45:00|28209.9|28169.9|28196.6|28156.6|28209.9|28169.9|28189.9|28149.9|0
1695963000000|2023-09-29 04:50:00|28196.5|28156.5|28189.9|28149.9|28196.6|28156.6|28189.9|28149.9|0
1695963300000|2023-09-29 04:55:00|28189.8|28149.8|28183.3|28143.3|28189.9|28149.9|28183.2|28143.2|0
1695963600000|2023-09-29 05:00:00|28183.2|28143.2|28203|28163|28203|28163|28183.2|28143.2|0
1695963900000|2023-09-29 05:05:00|28203.1|28163.1|28203|28163|28209.8|28169.8|28203|28163|0
1695964200000|2023-09-29 05:10:00|28203.1|28163.1|28209.8|28169.8|28216.5|28176.5|28203.1|28163.1|0
1695964500000|2023-09-29 05:15:00|28203.3|28163.3|28203.2|28163.2|28203.3|28163.3|28190|28150|0
1695964800000|2023-09-29 05:20:00|28209.8|28169.8|28189.9|28149.9|28209.8|28169.8|28189.9|28149.9|0
1695965100000|2023-09-29 05:25:00|28189.8|28149.8|28176.3|28136.3|28189.8|28149.8|28176.2|28136.2|0
1695965400000|2023-09-29 05:30:00|28176.2|28136.2|28176.4|28136.4|28182.9|28142.9|28176.2|28136.2|0
1695965700000|2023-09-29 05:35:00|28176.5|28136.5|28170.8|28130.8|28177.3|28137.3|28169.8|28129.8|0
1695966000000|2023-09-29 05:40:00|28170.7|28130.7|28177.4|28137.4|28190.7|28150.7|28170.7|28130.7|0
1695966300000|2023-09-29 05:45:00|28177.5|28137.5|28210.9|28170.9|28210.9|28170.9|28177.5|28137.5|0
1695966600000|2023-09-29 05:50:00|28210.8|28170.8|28224.3|28184.3|28224.5|28184.5|28204.3|28164.3|0
1695966900000|2023-09-29 05:55:00|28224.2|28184.2|28217.2|28177.2|28224.3|28184.3|28204.1|28164.1|0
1695967200000|2023-09-29 06:00:00|28214|28174|28221.5|28206.5|28229|28214|28204|28170.6|55
1695967500000|2023-09-29 06:05:00|28226.5|28211.5|28234|28219|28241.5|28226.5|28224|28209|24
1695967800000|2023-09-29 06:10:00|28231.5|28216.5|28259|28244|28266.5|28251.5|28231.5|28216.5|43
1695968100000|2023-09-29 06:15:00|28261.5|28246.5|28241.5|28226.5|28276.5|28261.5|28231.5|28216.5|58
1695968400000|2023-09-29 06:20:00|28239|28224|28244|28229|28256.5|28241.5|28236.5|28221.5|54
1695968700000|2023-09-29 06:25:00|28241.5|28226.5|28241.5|28226.5|28266.5|28251.5|28239|28224|27
1695969000000|2023-09-29 06:30:00|28246.5|28231.5|28236.5|28221.5|28256.5|28241.5|28231.5|28216.5|36
1695969300000|2023-09-29 06:35:00|28234|28219|28261.5|28246.5|28261.5|28246.5|28226.5|28211.5|47
1695969600000|2023-09-29 06:40:00|28259|28244|28261.5|28246.5|28266.5|28251.5|28251.5|28236.5|26
1695969900000|2023-09-29 06:45:00|28289|28274|28284|28269|28291.5|28276.5|28266.5|28251.5|84
1695970200000|2023-09-29 06:50:00|28286.5|28271.5|28291.5|28276.5|28299|28284|28284|28269|22
1695970500000|2023-09-29 06:55:00|28296.5|28281.5|28324|28309|28376.5|28361.5|28296.5|28281.5|367
1695970800000|2023-09-29 07:00:00|28339|28324|28239|28224|28346.5|28331.5|28199|28184|1443
1695971100000|2023-09-29 07:05:00|28236.5|28221.5|28219|28204|28261.5|28246.5|28201.5|28186.5|397
1695971400000|2023-09-29 07:10:00|28221.5|28206.5|28234|28219|28236.5|28221.5|28191.5|28176.5|255
1695971700000|2023-09-29 07:15:00|28236.5|28221.5|28279|28264|28286.5|28271.5|28224|28209|370
1695972000000|2023-09-29 07:20:00|28281.5|28266.5|28306.5|28291.5|28311.5|28296.5|28264|28249|231
1695972300000|2023-09-29 07:25:00|28309|28294|28266.5|28251.5|28314|28299|28266.5|28251.5|188
1695972600000|2023-09-29 07:30:00|28271.5|28256.5|28341.5|28326.5|28341.5|28326.5|28266.5|28251.5|249
1695972900000|2023-09-29 07:35:00|28346.5|28331.5|28329|28314|28376.5|28361.5|28329|28314|288
1695973200000|2023-09-29 07:40:00|28326.5|28311.5|28309|28294|28341.5|28326.5|28301.5|28286.5|298
1695973500000|2023-09-29 07:45:00|28311.5|28296.5|28314|28299|28316.5|28301.5|28291.5|28276.5|150
1695973800000|2023-09-29 07:50:00|28311.5|28296.5|28294|28279|28314|28299|28266.5|28251.5|111
1695974100000|2023-09-29 07:55:00|28291.5|28276.5|28351.5|28336.5|28356.5|28341.5|28286.5|28271.5|157
1695974400000|2023-09-29 08:00:00|28346.5|28331.5|28361.5|28346.5|28366.5|28351.5|28339|28324|137
1695974700000|2023-09-29 08:05:00|28366.5|28351.5|28331.5|28316.5|28376.5|28361.5|28311.5|28296.5|136
1695975000000|2023-09-29 08:10:00|28321.5|28306.5|28326.5|28311.5|28336.5|28321.5|28301.5|28286.5|80
1695975300000|2023-09-29 08:15:00|28321.5|28306.5|28306.5|28291.5|28329|28314|28301.5|28286.5|93
1695975600000|2023-09-29 08:20:00|28309|28294|28351.5|28336.5|28356.5|28341.5|28306.5|28291.5|80
1695975900000|2023-09-29 08:25:00|28354|28339|28351.5|28336.5|28356.5|28341.5|28319|28304|43
1695976200000|2023-09-29 08:30:00|28354|28339|28349|28334|28366.5|28351.5|28341.5|28326.5|90
1695976500000|2023-09-29 08:35:00|28351.5|28336.5|28364|28349|28379|28364|28346.5|28331.5|111
1695976800000|2023-09-29 08:40:00|28366.5|28351.5|28366.5|28351.5|28386.5|28371.5|28361.5|28346.5|99
1695977100000|2023-09-29 08:45:00|28371.5|28356.5|28354|28339|28376.5|28361.5|28341.5|28326.5|104
1695977400000|2023-09-29 08:50:00|28356.5|28341.5|28341.5|28326.5|28356.5|28341.5|28319|28304|120
1695977700000|2023-09-29 08:55:00|28339|28324|28334|28319|28346.5|28331.5|28321.5|28306.5|95
1695978000000|2023-09-29 09:00:00|28336.5|28321.5|28351.5|28336.5|28356.5|28341.5|28326.5|28311.5|105
1695978300000|2023-09-29 09:05:00|28356.5|28341.5|28386.5|28371.5|28396.5|28381.5|28351.5|28336.5|114
1695978600000|2023-09-29 09:10:00|28391.5|28376.5|28396.5|28381.5|28421.5|28406.5|28389|28374|221
1695978900000|2023-09-29 09:15:00|28401.5|28386.5|28406.5|28391.5|28421.5|28406.5|28401.5|28386.5|79
1695979200000|2023-09-29 09:20:00|28409|28394|28416.5|28401.5|28421.5|28406.5|28399|28384|82
1695979500000|2023-09-29 09:25:00|28419|28404|28419|28404|28441.5|28426.5|28409|28394|220
1695979800000|2023-09-29 09:30:00|28421.5|28406.5|28414|28399|28421.5|28406.5|28406.5|28391.5|105
1695980100000|2023-09-29 09:35:00|28416.5|28401.5|28404|28389|28426.5|28411.5|28396.5|28381.5|95
1695980400000|2023-09-29 09:40:00|28401.5|28386.5|28401.5|28386.5|28414|28399|28391.5|28376.5|77
1695980700000|2023-09-29 09:45:00|28399|28384|28394|28379|28406.5|28391.5|28389|28374|49
1695981000000|2023-09-29 09:50:00|28396.5|28381.5|28424|28409|28426.5|28411.5|28396.5|28381.5|77
1695981300000|2023-09-29 09:55:00|28426.5|28411.5|28426.5|28411.5|28431.5|28416.5|28414|28399|117
1695981600000|2023-09-29 10:00:00|28429|28414|28416.5|28401.5|28431.5|28416.5|28406.5|28391.5|77
1695981900000|2023-09-29 10:05:00|28414|28399|28426.5|28411.5|28426.5|28411.5|28406.5|28391.5|55
1695982200000|2023-09-29 10:10:00|28431.5|28416.5|28451.5|28436.5|28456.5|28441.5|28424|28409|94
1695982500000|2023-09-29 10:15:00|28454|28439|28436.5|28421.5|28456.5|28441.5|28436.5|28421.5|62
1695982800000|2023-09-29 10:20:00|28441.5|28426.5|28449|28434|28451.5|28436.5|28436.5|28421.5|47
1695983100000|2023-09-29 10:25:00|28451.5|28436.5|28456.5|28441.5|28464|28449|28449|28434|135
1695983400000|2023-09-29 10:30:00|28459|28444|28451.5|28436.5|28461.5|28446.5|28444|28429|68
1695983700000|2023-09-29 10:35:00|28446.5|28431.5|28466.5|28451.5|28471.5|28456.5|28446.5|28431.5|128
1695984000000|2023-09-29 10:40:00|28464|28449|28481.5|28466.5|28484|28469|28464|28449|109
1695984300000|2023-09-29 10:45:00|28486.5|28471.5|28516.5|28501.5|28516.5|28501.5|28484|28469|162
1695984600000|2023-09-29 10:50:00|28511.5|28496.5|28514|28499|28516.5|28501.5|28501.5|28486.5|111
1695984900000|2023-09-29 10:55:00|28511.5|28496.5|28491.5|28476.5|28516.5|28501.5|28489|28474|89
1695985200000|2023-09-29 11:00:00|28486.5|28471.5|28496.5|28481.5|28501.5|28486.5|28481.5|28466.5|92
1695985500000|2023-09-29 11:05:00|28494|28479|28501.5|28486.5|28511.5|28496.5|28491.5|28476.5|54
1695985800000|2023-09-29 11:10:00|28506.5|28491.5|28496.5|28481.5|28506.5|28491.5|28481.5|28466.5|58
1695986100000|2023-09-29 11:15:00|28501.5|28486.5|28486.5|28471.5|28501.5|28486.5|28486.5|28471.5|65
1695986400000|2023-09-29 11:20:00|28491.5|28476.5|28501.5|28486.5|28501.5|28486.5|28481.5|28466.5|83
1695986700000|2023-09-29 11:25:00|28496.5|28481.5|28476.5|28461.5|28496.5|28481.5|28476.5|28461.5|45
1695987000000|2023-09-29 11:30:00|28474|28459|28446.5|28431.5|28479|28464|28446.5|28431.5|85
1695987300000|2023-09-29 11:35:00|28441.5|28426.5|28429|28414|28446.5|28431.5|28421.5|28406.5|90
1695987600000|2023-09-29 11:40:00|28428|28413|28430.5|28415.5|28448|28433|28420.5|28405.5|61
1695987900000|2023-09-29 11:45:00|28433|28418|28458|28443|28465.5|28450.5|28430.5|28415.5|82
1695988200000|2023-09-29 11:50:00|28455.5|28440.5|28440.5|28425.5|28458|28443|28425.5|28410.5|51
1695988500000|2023-09-29 11:55:00|28438|28423|28430.5|28415.5|28440.5|28425.5|28430.5|28415.5|32
1695988800000|2023-09-29 12:00:00|28428|28413|28430.5|28415.5|28443|28428|28415.5|28400.5|88
1695989100000|2023-09-29 12:05:00|28425.5|28410.5|28450.5|28435.5|28455.5|28440.5|28425.5|28410.5|52
1695989400000|2023-09-29 12:10:00|28453|28438|28480.5|28465.5|28480.5|28465.5|28450.5|28435.5|58
1695989700000|2023-09-29 12:15:00|28478|28463|28470.5|28455.5|28485.5|28470.5|28465.5|28450.5|49
1695990000000|2023-09-29 12:20:00|28468|28453|28465.5|28450.5|28480.5|28465.5|28450.5|28435.5|65
1695990300000|2023-09-29 12:25:00|28468|28453|28470.5|28455.5|28478|28463|28465.5|28450.5|263
1695990600000|2023-09-29 12:30:00|28468|28453|28475.5|28460.5|28493|28478|28458|28443|162
1695990900000|2023-09-29 12:35:00|28473|28458|28500.5|28485.5|28505.5|28490.5|28470.5|28455.5|110
1695991200000|2023-09-29 12:40:00|28498|28483|28495.5|28480.5|28515.5|28500.5|28475.5|28460.5|232
1695991500000|2023-09-29 12:45:00|28493|28478|28495.5|28480.5|28500.5|28485.5|28473|28458|78
1695991800000|2023-09-29 12:50:00|28490.5|28475.5|28493|28478|28500.5|28485.5|28475.5|28460.5|69
1695992100000|2023-09-29 12:55:00|28495.5|28480.5|28495.5|28480.5|28510.5|28495.5|28483|28468|68
1695992400000|2023-09-29 13:00:00|28493|28478|28495.5|28480.5|28510.5|28495.5|28485.5|28470.5|65
1695992700000|2023-09-29 13:05:00|28498|28483|28480.5|28465.5|28500.5|28485.5|28470.5|28455.5|56
1695993000000|2023-09-29 13:10:00|28485.5|28470.5|28510.5|28495.5|28513|28498|28485.5|28470.5|50
1695993300000|2023-09-29 13:15:00|28508|28493|28500.5|28485.5|28515.5|28500.5|28495.5|28480.5|57
1695993600000|2023-09-29 13:20:00|28503|28488|28495.5|28480.5|28503|28488|28480.5|28465.5|99
1695993900000|2023-09-29 13:25:00|28490.5|28475.5|28500.5|28485.5|28510.5|28495.5|28485.5|28470.5|52
1695994200000|2023-09-29 13:30:00|28495.5|28480.5|28465.5|28450.5|28498|28483|28455.5|28440.5|176
1695994500000|2023-09-29 13:35:00|28470.5|28455.5|28500.5|28485.5|28500.5|28485.5|28468|28453|97
1695994800000|2023-09-29 13:40:00|28498|28483|28460.5|28445.5|28498|28483|28460.5|28445.5|64
1695995100000|2023-09-29 13:45:00|28465.5|28450.5|28450.5|28435.5|28478|28463|28440.5|28425.5|112
1695995400000|2023-09-29 13:50:00|28445.5|28430.5|28465.5|28450.5|28470.5|28455.5|28435.5|28420.5|78
1695995700000|2023-09-29 13:55:00|28470.5|28455.5|28458|28443|28475.5|28460.5|28455.5|28440.5|72
1695996000000|2023-09-29 14:00:00|28460.5|28445.5|28460.5|28445.5|28475.5|28460.5|28445.5|28430.5|146
1695996300000|2023-09-29 14:05:00|28458|28443|28390.5|28375.5|28460.5|28445.5|28388|28373|243
1695996600000|2023-09-29 14:10:00|28390.9|28375.9|28375.9|28360.9|28398.4|28383.4|28360.9|28345.9|184
1695996900000|2023-09-29 14:15:00|28370.9|28355.9|28365.9|28350.9|28380.9|28365.9|28340.9|28325.9|190
1695997200000|2023-09-29 14:20:00|28368.4|28353.4|28320.9|28305.9|28380.9|28365.9|28318.4|28303.4|165
1695997500000|2023-09-29 14:25:00|28323.4|28308.4|28340.9|28325.9|28345.9|28330.9|28318.4|28303.4|154
1695997800000|2023-09-29 14:30:00|28343.4|28328.4|28360.9|28345.9|28370.9|28355.9|28335.9|28320.9|171
1695998100000|2023-09-29 14:35:00|28365.9|28350.9|28365.9|28350.9|28378.4|28363.4|28340.9|28325.9|250
1695998400000|2023-09-29 14:40:00|28368.4|28353.4|28348.4|28333.4|28373.4|28358.4|28330.9|28315.9|224
1695998700000|2023-09-29 14:45:00|28345.9|28330.9|28355.9|28340.9|28365.9|28350.9|28340.9|28325.9|124
1695999000000|2023-09-29 14:50:00|28353.4|28338.4|28368.4|28353.4|28370.9|28355.9|28335.9|28320.9|142
1695999300000|2023-09-29 14:55:00|28370.9|28355.9|28308.4|28293.4|28370.9|28355.9|28305.9|28290.9|175
1695999600000|2023-09-29 15:00:00|28310.9|28295.9|28283.4|28268.4|28320.9|28305.9|28278.4|28263.4|290
1695999900000|2023-09-29 15:05:00|28285.9|28270.9|28285.9|28270.9|28290.9|28275.9|28260.9|28245.9|254
1696000200000|2023-09-29 15:10:00|28290.9|28275.9|28270.9|28255.9|28295.9|28280.9|28270.9|28255.9|287
1696000500000|2023-09-29 15:15:00|28275.9|28260.9|28290.9|28275.9|28300.9|28285.9|28265.9|28250.9|233
1696000800000|2023-09-29 15:20:00|28288.4|28273.4|28355.9|28340.9|28355.9|28340.9|28283.4|28268.4|448
1696001100000|2023-09-29 15:25:00|28353.4|28338.4|28305.9|28290.9|28363.4|28348.4|28290.9|28275.9|629
1696001400000|2023-09-29 15:30:00|28300.9|28285.9|28250.9|28235.9|28308.4|28293.4|28250.9|28235.9|670
1696001700000|2023-09-29 15:35:00|28248.4|28233.4|28225.9|28210.9|28265.9|28250.9|28215.9|28200.9|439
1696002000000|2023-09-29 15:40:00|28220.9|28205.9|28225.9|28210.9|28240.9|28225.9|28213.4|28198.4|106
1696002300000|2023-09-29 15:45:00|28228.4|28213.4|28225.9|28210.9|28230.9|28215.9|28210.9|28195.9|73
1696002600000|2023-09-29 15:50:00|28228.4|28208.4|28228.4|28208.4|28238.4|28218.4|28208.4|28188.4|82
1696002900000|2023-09-29 15:55:00|28233.4|28213.4|28238.4|28213.4|28243.4|28223.4|28228.4|28208.4|44
1696003200000|2023-09-29 16:00:00|28233.4|28218.4|28238.4|28213.4|28238.4|28218.4|28223.4|28203.4|11
1696003500000|2023-09-29 16:05:00|28233.4|28218.4|28258.4|28238.4|28263.4|28238.4|28233.4|28213.4|24
1696003800000|2023-09-29 16:10:00|28253.4|28233.4|28233.4|28208.4|28268.4|28248.4|28223.4|28198.4|41
1696004100000|2023-09-29 16:15:00|28228.4|28203.4|28263.4|28243.4|28268.4|28243.4|28218.4|28198.4|51
1696004400000|2023-09-29 16:20:00|28258.4|28238.4|28248.4|28228.4|28268.4|28248.4|28248.4|28228.4|62
1696004700000|2023-09-29 16:25:00|28253.4|28233.4|28258.4|28238.4|28263.4|28243.4|28253.4|28233.4|22
1696005000000|2023-09-29 16:30:00|28253.4|28233.4|28243.4|28218.4|28263.4|28243.4|28233.4|28208.4|25
1696005300000|2023-09-29 16:35:00|28238.4|28223.4|28238.4|28218.4|28253.4|28233.4|28233.4|28213.4|16
1696005600000|2023-09-29 16:40:00|28233.4|28213.4|28223.4|28198.4|28248.4|28228.4|28218.4|28198.4|20
1696005900000|2023-09-29 16:45:00|28228.4|28203.4|28208.4|28183.4|28238.4|28218.4|28198.4|28178.4|31
1696006200000|2023-09-29 16:50:00|28203.4|28188.4|28198.4|28178.4|28213.4|28188.4|28198.4|28173.4|14
1696006500000|2023-09-29 16:55:00|28203.4|28183.4|28208.4|28183.4|28213.4|28188.4|28198.4|28178.4|12
1696006800000|2023-09-29 17:00:00|28203.4|28178.4|28178.4|28158.4|28203.4|28183.4|28168.4|28148.4|36
1696007100000|2023-09-29 17:05:00|28183.4|28153.4|28163.4|28138.4|28183.4|28158.4|28153.4|28133.4|32
1696007400000|2023-09-29 17:10:00|28168.4|28143.4|28153.4|28128.4|28168.4|28143.4|28148.4|28123.4|20
1696007700000|2023-09-29 17:15:00|28148.4|28133.4|28153.4|28133.4|28158.4|28138.4|28143.4|28123.4|31
1696008000000|2023-09-29 17:20:00|28158.4|28138.4|28163.4|28143.4|28168.4|28148.4|28153.4|28133.4|14
1696008300000|2023-09-29 17:25:00|28168.4|28148.4|28188.4|28168.4|28193.4|28173.4|28168.4|28143.4|35
1696008600000|2023-09-29 17:30:00|28183.4|28163.4|28178.4|28158.4|28198.4|28178.4|28173.4|28153.4|52
1696008900000|2023-09-29 17:35:00|28183.4|28153.4|28183.4|28163.4|28188.4|28168.4|28173.4|28153.4|11
1696009200000|2023-09-29 17:40:00|28188.4|28158.4|28183.4|28163.4|28193.4|28173.4|28173.4|28153.4|7
1696009500000|2023-09-29 17:45:00|28188.4|28168.4|28153.4|28133.4|28188.4|28168.4|28153.4|28128.4|19
1696009800000|2023-09-29 17:50:00|28158.4|28128.4|28153.4|28133.4|28173.4|28153.4|28143.4|28123.4|9
1696010100000|2023-09-29 17:55:00|28158.4|28138.4|28143.4|28123.4|28168.4|28148.4|28143.4|28118.4|3
1696010400000|2023-09-29 18:00:00|28148.4|28118.4|28153.4|28133.4|28153.4|28133.4|28133.4|28113.4|18
1696010700000|2023-09-29 18:05:00|28158.4|28138.4|28138.4|28118.4|28163.4|28138.4|28138.4|28118.4|15
1696011000000|2023-09-29 18:10:00|28143.4|28123.4|28148.4|28128.4|28158.4|28133.4|28138.4|28118.4|7
1696011300000|2023-09-29 18:15:00|28153.4|28133.4|28143.4|28123.4|28158.4|28138.4|28138.4|28118.4|6
1696011600000|2023-09-29 18:20:00|28148.4|28128.4|28163.4|28143.4|28168.4|28143.4|28143.4|28123.4|14
1696011900000|2023-09-29 18:25:00|28168.4|28148.4|28143.4|28128.4|28183.4|28158.4|28140.9|28123.4|16
1696012200000|2023-09-29 18:30:00|28145.9|28130.9|28145.9|28130.9|28150.9|28135.9|28130.9|28115.9|16
1696012500000|2023-09-29 18:35:00|28143.4|28128.4|28150.9|28135.9|28153.4|28138.4|28138.4|28123.4|4
1696012800000|2023-09-29 18:40:00|28148.4|28133.4|28180.9|28165.9|28190.9|28175.9|28148.4|28133.4|22
1696013100000|2023-09-29 18:45:00|28175.9|28160.9|28165.9|28150.9|28180.9|28165.9|28160.9|28145.9|3
1696013400000|2023-09-29 18:50:00|28163.4|28148.4|28173.4|28158.4|28173.4|28158.4|28158.4|28143.4|4
1696013700000|2023-09-29 18:55:00|28175.9|28160.9|28228.4|28213.4|28228.4|28213.4|28173.4|28158.4|31
1696014000000|2023-09-29 19:00:00|28225.9|28210.9|28190.9|28175.9|28238.4|28223.4|28175.9|28160.9|56
1696014300000|2023-09-29 19:05:00|28188.4|28173.4|28178.4|28163.4|28195.9|28180.9|28175.9|28160.9|43
1696014600000|2023-09-29 19:10:00|28180.9|28165.9|28190.9|28175.9|28205.9|28190.9|28170.9|28155.9|31
1696014900000|2023-09-29 19:15:00|28188.4|28173.4|28195.9|28180.9|28205.9|28190.9|28185.9|28170.9|10
1696015200000|2023-09-29 19:20:00|28193.4|28178.4|28183.4|28168.4|28195.9|28180.9|28180.9|28165.9|4
1696015500000|2023-09-29 19:25:00|28185.9|28170.9|28178.4|28163.4|28185.9|28170.9|28160.9|28145.9|24
1696015800000|2023-09-29 19:30:00|28175.9|28160.9|28155.9|28140.9|28180.9|28165.9|28155.9|28140.9|28
1696016100000|2023-09-29 19:35:00|28153.4|28138.4|28170.9|28155.9|28180.9|28165.9|28150.9|28135.9|43
1696016400000|2023-09-29 19:40:00|28165.9|28150.9|28160.9|28145.9|28173.4|28158.4|28150.9|28135.9|20
1696016700000|2023-09-29 19:45:00|28155.9|28140.9|28180.9|28165.9|28185.9|28170.9|28153.4|28138.4|24
1696017000000|2023-09-29 19:50:00|28178.4|28163.4|28173.4|28158.4|28203.4|28188.4|28168.4|28153.4|14
1696017300000|2023-09-29 19:55:00|28170.9|28155.9|28153.4|28138.4|28175.9|28160.9|28145.9|28130.9|33
1696017600000|2023-09-29 20:00:00|28163.7|28123.7|28174.9|28134.9|28179.6|28139.6|28142.6|28102.6|0
1696017900000|2023-09-29 20:05:00|28174.8|28134.8|28189.7|28149.7|28193|28153|28173.5|28133.5|0
1696018200000|2023-09-29 20:10:00|28191|28151|28193|28153|28193|28153|28182.9|28142.9|0
1696018500000|2023-09-29 20:15:00|28191|28151|28196.4|28156.4|28197.7|28157.7|28189.7|28149.7|0
1696018800000|2023-09-29 20:20:00|28197.7|28157.7|28205.8|28165.8|28205.8|28165.8|28197.7|28157.7|0
1696019100000|2023-09-29 20:25:00|28204.5|28164.5|28205.8|28165.8|28213.9|28173.9|28204.5|28164.5|0
1696019400000|2023-09-29 20:30:00|28205.9|28165.9|28209.2|28169.2|28213.9|28173.9|28205.1|28165.1|0
1696019700000|2023-09-29 20:35:00|28209.1|28169.1|28207.8|28167.8|28210.5|28170.5|28201.1|28161.1|0
1696020000000|2023-09-29 20:40:00|28207.9|28167.9|28210.5|28170.5|28212.5|28172.5|28207.9|28167.9|0
1696020300000|2023-09-29 20:45:00|28209.2|28169.2|28212.5|28172.5|28212.5|28172.5|28207.8|28167.8|0
1696020600000|2023-09-29 20:50:00|28210.5|28170.5|28204.5|28164.5|28210.5|28170.5|28204.5|28164.5|0
1696020900000|2023-09-29 20:55:00|28205.1|28165.1|28192.4|28152.4|28207.8|28167.8|28190.3|28150.3|0
1696197600000|2023-10-01 22:00:00|28291.3|28251.3|28245.4|28205.4|28297.4|28257.4|28242.7|28202.7|0
1696197900000|2023-10-01 22:05:00|28245.5|28205.5|28287.8|28247.8|28291.2|28251.2|28235.8|28195.8|0
1696198200000|2023-10-01 22:10:00|28287.1|28247.1|28277.7|28237.7|28294.5|28254.5|28273|28233|0
1696198500000|2023-10-01 22:15:00|28276.4|28236.4|28279.7|28239.7|28294.5|28254.5|28275|28235|0
1696198800000|2023-10-01 22:20:00|28279.6|28239.6|28276.4|28236.4|28281.1|28241.1|28269.7|28229.7|0
1696199100000|2023-10-01 22:25:00|28276.3|28236.3|28261.6|28221.6|28284.5|28244.5|28256.9|28216.9|0
1696199400000|2023-10-01 22:30:00|28263.6|28223.6|28261.6|28221.6|28264.9|28224.9|28250.1|28210.1|0
1696199700000|2023-10-01 22:35:00|28261.5|28221.5|28252.2|28212.2|28271.7|28231.7|28246.1|28206.1|0
1696200000000|2023-10-01 22:40:00|28253.5|28213.5|28256.9|28216.9|28264.9|28224.9|28252.2|28212.2|0
1696200300000|2023-10-01 22:45:00|28258.2|28218.2|28271.7|28231.7|28273|28233|28248.8|28208.8|0
1696200600000|2023-10-01 22:50:00|28271.6|28231.6|28264.9|28224.9|28271.7|28231.7|28260.2|28220.2|0
1696200900000|2023-10-01 22:55:00|28263.6|28223.6|28258.2|28218.2|28264.3|28224.3|28250.1|28210.1|0
1696201200000|2023-10-01 23:00:00|28258.3|28218.3|28253.5|28213.5|28268.3|28228.3|28248.8|28208.8|0
1696201500000|2023-10-01 23:05:00|28253.6|28213.6|28267.6|28227.6|28269.7|28229.7|28253.6|28213.6|0
1696201800000|2023-10-01 23:10:00|28267.7|28227.7|28268.3|28228.3|28273|28233|28263.6|28223.6|0
1696202100000|2023-10-01 23:15:00|28268.4|28228.4|28276.4|28236.4|28277.7|28237.7|28268.4|28228.4|0
1696202400000|2023-10-01 23:20:00|28277.7|28237.7|28273|28233|28281.1|28241.1|28273|28233|0
1696202700000|2023-10-01 23:25:00|28271.7|28231.7|28269.7|28229.7|28276.4|28236.4|28268.3|28228.3|0
1696203000000|2023-10-01 23:30:00|28271.7|28231.7|28276.4|28236.4|28277.7|28237.7|28261.6|28221.6|0
1696203300000|2023-10-01 23:35:00|28277.7|28237.7|28277.7|28237.7|28277.7|28237.7|28271|28231|0
1696203600000|2023-10-01 23:40:00|28276.4|28236.4|28279.7|28239.7|28283.1|28243.1|28276.4|28236.4|0
1696203900000|2023-10-01 23:45:00|28279.8|28239.8|28287.8|28247.8|28289.2|28249.2|28279.1|28239.1|0
1696204200000|2023-10-01 23:50:00|28286.5|28246.5|28284.5|28244.5|28287.8|28247.8|28283.1|28243.1|0
1696204500000|2023-10-01 23:55:00|28285.1|28245.1|28283.1|28243.1|28292.5|28252.5|28281.1|28241.1|0
1696204800000|2023-10-02 00:00:00|28283.2|28243.2|28278.2|28238.2|28289.2|28249.2|28268.1|28228.1|0
1696205100000|2023-10-02 00:05:00|28278.1|28238.1|28281.5|28241.5|28282.9|28242.9|28275.5|28235.5|0
1696205400000|2023-10-02 00:10:00|28281.6|28241.6|28292.5|28252.5|28299|28259|28281.6|28241.6|0
1696205700000|2023-10-02 00:15:00|28291.2|28251.2|28384|28344|28384.1|28344.1|28289.2|28249.2|0
1696206000000|2023-10-02 00:20:00|28380.8|28340.8|28370.7|28330.7|28380.8|28340.8|28370.7|28330.7|0
1696206300000|2023-10-02 00:25:00|28370.6|28330.6|28377.4|28337.4|28390.5|28350.5|28364.1|28324.1|0
1696206600000|2023-10-02 00:30:00|28384|28344|28383.9|28343.9|28390.6|28350.6|28377.3|28337.3|0
1696206900000|2023-10-02 00:35:00|28383.8|28343.8|28370.6|28330.6|28390.4|28350.4|28370.6|28330.6|0
1696207200000|2023-10-02 00:40:00|28370.7|28330.7|28363.6|28323.6|28377.2|28337.2|28343.6|28303.6|0
1696207500000|2023-10-02 00:45:00|28363.7|28323.7|28357.1|28317.1|28370.4|28330.4|28357.1|28317.1|0
1696207800000|2023-10-02 00:50:00|28357|28317|28363.9|28323.9|28363.9|28323.9|28350.5|28310.5|0
1696208100000|2023-10-02 00:55:00|28360.6|28320.6|28357.3|28317.3|28370.6|28330.6|28357.2|28317.2|0
1696208400000|2023-10-02 01:00:00|28357.4|28317.4|28377.3|28337.3|28377.3|28337.3|28357.2|28317.2|0
1696208700000|2023-10-02 01:05:00|28377.2|28337.2|28377.3|28337.3|28377.3|28337.3|28364.1|28324.1|0
1696209000000|2023-10-02 01:10:00|28377.4|28337.4|28370.8|28330.8|28384|28344|28364.2|28324.2|0
1696209300000|2023-10-02 01:15:00|28370.7|28330.7|28370.8|28330.8|28377.5|28337.5|28364.1|28324.1|0
1696209600000|2023-10-02 01:20:00|28370.7|28330.7|28370.9|28330.9|28377.4|28337.4|28364.1|28324.1|0
1696209900000|2023-10-02 01:25:00|28370.8|28330.8|28377.7|28337.7|28390.7|28350.7|28370.8|28330.8|0
1696210200000|2023-10-02 01:30:00|28384.2|28344.2|28371|28331|28384.2|28344.2|28364.5|28324.5|0
1696210500000|2023-10-02 01:35:00|28364.4|28324.4|28377.6|28337.6|28384.2|28344.2|28364.4|28324.4|0
1696210800000|2023-10-02 01:40:00|28377.7|28337.7|28377.7|28337.7|28384.3|28344.3|28371|28331|0
1696211100000|2023-10-02 01:45:00|28377.8|28337.8|28377.6|28337.6|28384.3|28344.3|28371|28331|0
1696211400000|2023-10-02 01:50:00|28377.5|28337.5|28384.2|28344.2|28390.8|28350.8|28377.5|28337.5|0
1696211700000|2023-10-02 01:55:00|28384.3|28344.3|28371|28331|28384.3|28344.3|28371|28331|0
1696212000000|2023-10-02 02:00:00|28371.1|28331.1|28371.2|28331.2|28377.8|28337.8|28364.6|28324.6|0
1696212300000|2023-10-02 02:05:00|28368|28328|28371.1|28331.1|28371.2|28331.2|28364.7|28324.7|0
1696212600000|2023-10-02 02:10:00|28371.2|28331.2|28364.5|28324.5|28371.2|28331.2|28364.5|28324.5|0
1696212900000|2023-10-02 02:15:00|28364.4|28324.4|28371.1|28331.1|28371.1|28331.1|28357.9|28317.9|0
1696213200000|2023-10-02 02:20:00|28364.6|28324.6|28371.2|28331.2|28377.8|28337.8|28364.6|28324.6|0
1696213500000|2023-10-02 02:25:00|28371.3|28331.3|28371.1|28331.1|28377.9|28337.9|28364.6|28324.6|0
1696213800000|2023-10-02 02:30:00|28371.2|28331.2|28371.4|28331.4|28378|28338|28364.6|28324.6|0
1696214100000|2023-10-02 02:35:00|28371.3|28331.3|28377.9|28337.9|28378|28338|28371.3|28331.3|0
1696214400000|2023-10-02 02:40:00|28377.8|28337.8|28371.3|28331.3|28384.5|28344.5|28371.3|28331.3|0
1696214700000|2023-10-02 02:45:00|28377.8|28337.8|28371.2|28331.2|28377.9|28337.9|28364.7|28324.7|0
1696215000000|2023-10-02 02:50:00|28364.7|28324.7|28344.9|28304.9|28364.7|28324.7|28344.9|28304.9|0
1696215300000|2023-10-02 02:55:00|28341.7|28301.7|28344.9|28304.9|28345|28305|28338.4|28298.4|0
1696215600000|2023-10-02 03:00:00|28323.1|28283.1|28329.6|28289.6|28336.2|28296.2|28323.1|28283.1|0
1696215900000|2023-10-02 03:05:00|28329.7|28289.7|28329.7|28289.7|28329.7|28289.7|28329.6|28289.6|0
1696216200000|2023-10-02 03:10:00|28329.6|28289.6|28329.7|28289.7|28329.7|28289.7|28329.6|28289.6|0
1696216500000|2023-10-02 03:15:00|28351.5|28311.5|28351.6|28311.6|28351.6|28311.6|28345|28305|0
1696216800000|2023-10-02 03:20:00|28351.5|28311.5|28351.5|28311.5|28351.6|28311.6|28344.9|28304.9|0
1696217100000|2023-10-02 03:25:00|28351.4|28311.4|28351.5|28311.5|28351.6|28311.6|28344.9|28304.9|0
1696217400000|2023-10-02 03:30:00|28351.6|28311.6|28331.6|28291.6|28351.6|28311.6|28325|28285|0
1696217700000|2023-10-02 03:35:00|28331.5|28291.5|28331.6|28291.6|28331.7|28291.7|28325|28285|0
1696218000000|2023-10-02 03:40:00|28331.5|28291.5|28325|28285|28331.6|28291.6|28325|28285|0
1696218300000|2023-10-02 03:45:00|28325.1|28285.1|28325|28285|28331.7|28291.7|28325|28285|0
1696218600000|2023-10-02 03:50:00|28318.5|28278.5|28318.5|28278.5|28325|28285|28318.4|28278.4|0
1696218900000|2023-10-02 03:55:00|28318.4|28278.4|28331.6|28291.6|28331.6|28291.6|28318.4|28278.4|0
1696219200000|2023-10-02 04:00:00|28331.7|28291.7|28325|28285|28331.7|28291.7|28325|28285|0
1696219500000|2023-10-02 04:05:00|28325.1|28285.1|28325.4|28285.4|28331.9|28291.9|28325|28285|0
1696219800000|2023-10-02 04:10:00|28325.3|28285.3|28325.3|28285.3|28325.4|28285.4|28325.3|28285.3|0
1696220100000|2023-10-02 04:15:00|28325.4|28285.4|28332|28292|28332|28292|28325.4|28285.4|0
1696220400000|2023-10-02 04:20:00|28332.1|28292.1|28332|28292|28332.1|28292.1|28332|28292|0
1696220700000|2023-10-02 04:25:00|28331.9|28291.9|28331.9|28291.9|28332|28292|28331.9|28291.9|0
1696221000000|2023-10-02 04:30:00|28328.6|28288.6|28292.1|28252.1|28331.9|28291.9|28285.4|28245.4|0
1696221300000|2023-10-02 04:35:00|28295.4|28255.4|28312.8|28272.8|28312.8|28272.8|28292|28252|0
1696221600000|2023-10-02 04:40:00|28312.7|28272.7|28312.9|28272.9|28319.4|28279.4|28312.7|28272.7|0
1696221900000|2023-10-02 04:45:00|28319.4|28279.4|28312.8|28272.8|28319.5|28279.5|28312.7|28272.7|0
1696222200000|2023-10-02 04:50:00|28319.3|28279.3|28306.2|28266.2|28319.3|28279.3|28299.5|28259.5|0
1696222500000|2023-10-02 04:55:00|28306.1|28266.1|28293|28253|28306.1|28266.1|28289.6|28249.6|0
1696222800000|2023-10-02 05:00:00|28292.9|28252.9|28299.1|28259.1|28299.1|28259.1|28292.4|28252.4|0
1696223100000|2023-10-02 05:05:00|28292.5|28252.5|28299.2|28259.2|28312.3|28272.3|28292.5|28252.5|0
1696223400000|2023-10-02 05:10:00|28299.1|28259.1|28285.8|28245.8|28299.2|28259.2|28285.8|28245.8|0
1696223700000|2023-10-02 05:15:00|28285.9|28245.9|28292.4|28252.4|28299|28259|28279.1|28239.1|0
1696224000000|2023-10-02 05:20:00|28285.9|28245.9|28279.3|28239.3|28285.9|28245.9|28279.2|28239.2|0
1696224300000|2023-10-02 05:25:00|28279.2|28239.2|28279.3|28239.3|28279.3|28239.3|28279.2|28239.2|0
1696224600000|2023-10-02 05:30:00|28279.2|28239.2|28272.6|28232.6|28279.4|28239.4|28272.5|28232.5|0
1696224900000|2023-10-02 05:35:00|28272.5|28232.5|28233.1|28193.1|28272.6|28232.6|28226.6|28186.6|0
1696225200000|2023-10-02 05:40:00|28233.2|28193.2|28213.4|28173.4|28239.8|28199.8|28213.3|28173.3|0
1696225500000|2023-10-02 05:45:00|28213.3|28173.3|28193.7|28153.7|28220|28180|28193.6|28153.6|0
1696225800000|2023-10-02 05:50:00|28193.6|28153.6|28193.6|28153.6|28206.8|28166.8|28187|28147|0
1696226100000|2023-10-02 05:55:00|28193.5|28153.5|28200|28160|28200|28160|28180.4|28140.4|0
1696226400000|2023-10-02 06:00:00|28213|28173|28218.4|28203.4|28220.9|28205.9|28193.4|28172.9|34
1696226700000|2023-10-02 06:05:00|28215.9|28200.9|28235.9|28220.9|28238.4|28223.4|28205.9|28190.9|32
1696227000000|2023-10-02 06:10:00|28230.9|28215.9|28223.4|28208.4|28235.9|28220.9|28218.4|28203.4|47
1696227300000|2023-10-02 06:15:00|28220.9|28205.9|28233.4|28218.4|28243.4|28228.4|28220.9|28205.9|40
1696227600000|2023-10-02 06:20:00|28235.9|28220.9|28243.4|28228.4|28243.4|28228.4|28233.4|28218.4|11
1696227900000|2023-10-02 06:25:00|28240.9|28225.9|28230.9|28215.9|28245.9|28230.9|28228.4|28213.4|10
1696228200000|2023-10-02 06:30:00|28228.4|28213.4|28250.9|28235.9|28250.9|28235.9|28225.9|28210.9|15
1696228500000|2023-10-02 06:35:00|28253.4|28238.4|28280.9|28265.9|28285.9|28270.9|28253.4|28238.4|35
1696228800000|2023-10-02 06:40:00|28283.4|28268.4|28285.9|28270.9|28290.9|28275.9|28278.4|28263.4|29
1696229100000|2023-10-02 06:45:00|28283.4|28268.4|28295.9|28280.9|28303.4|28288.4|28280.9|28265.9|18
1696229400000|2023-10-02 06:50:00|28293.4|28278.4|28323.4|28308.4|28325.9|28310.9|28293.4|28278.4|20
1696229700000|2023-10-02 06:55:00|28320.9|28305.9|28315.9|28300.9|28328.4|28313.4|28305.9|28290.9|98
1696230000000|2023-10-02 07:00:00|28310.9|28295.9|28325.9|28310.9|28330.9|28315.9|28290.9|28275.9|591
1696230300000|2023-10-02 07:05:00|28320.9|28305.9|28330.9|28315.9|28335.9|28320.9|28305.9|28290.9|375
1696230600000|2023-10-02 07:10:00|28335.9|28320.9|28330.9|28315.9|28350.9|28335.9|28315.9|28300.9|366
1696230900000|2023-10-02 07:15:00|28335.9|28320.9|28338.4|28323.4|28343.4|28328.4|28290.9|28275.9|233
1696231200000|2023-10-02 07:20:00|28340.9|28325.9|28355.9|28340.9|28360.9|28345.9|28315.9|28300.9|176
1696231500000|2023-10-02 07:25:00|28360.9|28345.9|28355.9|28340.9|28370.9|28355.9|28345.9|28330.9|236
1696231800000|2023-10-02 07:30:00|28360.9|28345.9|28325.9|28310.9|28360.9|28345.9|28325.9|28310.9|219
1696232100000|2023-10-02 07:35:00|28328.4|28313.4|28330.9|28315.9|28370.9|28355.9|28323.4|28308.4|99
1696232400000|2023-10-02 07:40:00|28333.4|28318.4|28322.7|28307.7|28345.9|28330.9|28320.9|28305.9|145
1696232700000|2023-10-02 07:45:00|28317.7|28302.7|28306.3|28291.3|28327.7|28312.7|28284.1|28269.1|140
1696233000000|2023-10-02 07:50:00|28301.3|28286.3|28272.7|28257.7|28303.8|28288.8|28258.8|28243.8|156
1696233300000|2023-10-02 07:55:00|28275.2|28260.2|28289|28274|28292.5|28277.5|28264|28249|107
1696233600000|2023-10-02 08:00:00|28281.5|28266.5|28321.5|28306.5|28324|28309|28279|28264|108
1696233900000|2023-10-02 08:05:00|28324|28309|28299|28284|28329|28314|28269|28254|111
1696234200000|2023-10-02 08:10:00|28301.5|28286.5|28309|28294|28329|28314|28296.5|28281.5|58
1696234500000|2023-10-02 08:15:00|28306.5|28291.5|28274|28259|28309|28294|28269|28254|85
1696234800000|2023-10-02 08:20:00|28276.5|28261.5|28294|28279|28299|28284|28264|28249|123
1696235100000|2023-10-02 08:25:00|28296.5|28281.5|28294|28279|28316.5|28301.5|28276.5|28261.5|78
1696235400000|2023-10-02 08:30:00|28291.5|28276.5|28294|28279|28299|28284|28274|28259|52
1696235700000|2023-10-02 08:35:00|28296.5|28281.5|28314|28299|28331.5|28316.5|28294|28279|73
1696236000000|2023-10-02 08:40:00|28316.5|28301.5|28324|28309|28339|28324|28306.5|28291.5|73
1696236300000|2023-10-02 08:45:00|28319|28304|28289.6|28274.6|28324|28309|28282.1|28267.1|72
1696236600000|2023-10-02 08:50:00|28292.1|28277.1|28257.1|28242.1|28294.6|28279.6|28252.1|28237.1|84
1696236900000|2023-10-02 08:55:00|28252.1|28237.1|28222.1|28207.1|28259.6|28244.6|28219.6|28204.6|118
1696237200000|2023-10-02 09:00:00|28219.6|28204.6|28167.1|28152.1|28222.1|28207.1|28167.1|28152.1|222
1696237500000|2023-10-02 09:05:00|28162.1|28147.1|28162.1|28147.1|28167.1|28152.1|28132.1|28117.1|286
1696237800000|2023-10-02 09:10:00|28159.6|28144.6|28182.1|28167.1|28197.1|28182.1|28157.1|28142.1|155
1696238100000|2023-10-02 09:15:00|28177.1|28162.1|28147.1|28132.1|28182.1|28167.1|28142.1|28127.1|151
1696238400000|2023-10-02 09:20:00|28149.6|28134.6|28164.6|28149.6|28192.1|28177.1|28147.1|28132.1|144
1696238700000|2023-10-02 09:25:00|28162.1|28147.1|28152.1|28137.1|28177.1|28162.1|28137.1|28122.1|132
1696239000000|2023-10-02 09:30:00|28147.1|28132.1|28169.6|28154.6|28177.1|28162.1|28137.1|28122.1|119
1696239300000|2023-10-02 09:35:00|28172.1|28157.1|28179.6|28164.6|28187.1|28172.1|28157.1|28142.1|120
1696239600000|2023-10-02 09:40:00|28177.1|28162.1|28152.1|28137.1|28179.6|28164.6|28149.6|28134.6|100
1696239900000|2023-10-02 09:45:00|28149.6|28134.6|28135.1|28120.1|28176.8|28161.8|28116.2|28101.2|204
1696240200000|2023-10-02 09:50:00|28132.6|28117.6|28133.1|28118.1|28140.4|28125.4|28125.1|28110.1|181
1696240500000|2023-10-02 09:55:00|28135.6|28120.6|28162.5|28147.5|28165|28150|28132.9|28117.9|110
1696240800000|2023-10-02 10:00:00|28155|28140|28167|28152|28173|28158|28150|28135|109
1696241100000|2023-10-02 10:05:00|28172|28157|28207.5|28192.5|28220|28205|28172|28157|52
1696241400000|2023-10-02 10:10:00|28210|28195|28219.5|28204.5|28219.5|28204.5|28189|28174|78
1696241700000|2023-10-02 10:15:00|28217|28202|28270|28255|28270|28255|28207|28192|89
1696242000000|2023-10-02 10:20:00|28265|28250|28242.5|28227.5|28270|28255|28230|28215|115
1696242300000|2023-10-02 10:25:00|28245|28230|28220|28205|28252.5|28237.5|28220|28205|95
1696242600000|2023-10-02 10:30:00|28217.5|28202.5|28245|28230|28255|28240|28210|28195|76
1696242900000|2023-10-02 10:35:00|28250|28235|28265|28250|28265|28250|28245|28230|59
1696243200000|2023-10-02 10:40:00|28262.5|28247.5|28247|28232|28270|28255|28240|28225|65
1696243500000|2023-10-02 10:45:00|28244.5|28229.5|28257|28242|28262|28247|28239.5|28224.5|43
1696243800000|2023-10-02 10:50:00|28259.5|28244.5|28251|28236|28264|28249|28237|28222|53
1696244100000|2023-10-02 10:55:00|28246|28231|28226|28211|28256|28241|28226|28211|28
1696244400000|2023-10-02 11:00:00|28223.5|28208.5|28236|28221|28246|28231|28221|28206|37
1696244700000|2023-10-02 11:05:00|28238.5|28223.5|28217|28202|28241|28226|28209|28194|51
1696245000000|2023-10-02 11:10:00|28214.5|28199.5|28224.5|28209.5|28227|28212|28204.5|28189.5|104
1696245300000|2023-10-02 11:15:00|28222|28207|28237|28222|28242|28227|28222|28207|73
1696245600000|2023-10-02 11:20:00|28239.5|28224.5|28252|28237|28262|28247|28239.5|28224.5|77
1696245900000|2023-10-02 11:25:00|28254.5|28239.5|28252|28237|28257|28242|28237|28222|70
1696246200000|2023-10-02 11:30:00|28254.5|28239.5|28227|28212|28257|28242|28222|28207|50
1696246500000|2023-10-02 11:35:00|28229.5|28214.5|28237|28222|28249.5|28234.5|28227|28212|68
1696246800000|2023-10-02 11:40:00|28232|28217|28183|28168|28237|28222|28173|28158|97
1696247100000|2023-10-02 11:45:00|28185.5|28170.5|28173|28158|28188|28173|28163|28148|69
1696247400000|2023-10-02 11:50:00|28168|28153|28174.3|28159.3|28193|28178|28168|28153|77
1696247700000|2023-10-02 11:55:00|28176.8|28161.8|28179.3|28164.3|28179.3|28164.3|28164.3|28149.3|56
1696248000000|2023-10-02 12:00:00|28184.3|28169.3|28139.3|28124.3|28184.3|28169.3|28136.8|28121.8|73
1696248300000|2023-10-02 12:05:00|28136.8|28121.8|28139.3|28124.3|28159.3|28144.3|28134.3|28119.3|66
1696248600000|2023-10-02 12:10:00|28144.3|28129.3|28139.3|28124.3|28149.3|28134.3|28134.3|28119.3|41
1696248900000|2023-10-02 12:15:00|28141.8|28126.8|28154.3|28139.3|28154.3|28139.3|28121.8|28106.8|77
1696249200000|2023-10-02 12:20:00|28156.8|28141.8|28159.3|28144.3|28169.3|28154.3|28134.3|28119.3|80
1696249500000|2023-10-02 12:25:00|28154.3|28139.3|28159.3|28144.3|28164.3|28149.3|28144.3|28129.3|77
1696249800000|2023-10-02 12:30:00|28154.3|28139.3|28154.3|28139.3|28174.3|28159.3|28149.3|28134.3|49
1696250100000|2023-10-02 12:35:00|28159.3|28144.3|28159.3|28144.3|28169.3|28154.3|28154.3|28139.3|45
1696250400000|2023-10-02 12:40:00|28156.8|28141.8|28159.3|28144.3|28164.3|28149.3|28144.3|28129.3|46
1696250700000|2023-10-02 12:45:00|28161.8|28146.8|28134.3|28119.3|28169.3|28154.3|28134.3|28119.3|55
1696251000000|2023-10-02 12:50:00|28139.3|28124.3|28106.8|28091.8|28144.3|28129.3|28104.3|28089.3|131
1696251300000|2023-10-02 12:55:00|28104.3|28089.3|28099.3|28084.3|28116.8|28101.8|28094.3|28079.3|87
1696251600000|2023-10-02 13:00:00|28094.3|28079.3|28069.3|28054.3|28099.3|28084.3|28069.3|28054.3|96
1696251900000|2023-10-02 13:05:00|28071.8|28056.8|28056.8|28041.8|28074.3|28059.3|28049.3|28034.3|148
1696252200000|2023-10-02 13:10:00|28054.3|28039.3|28074.3|28059.3|28076.8|28061.8|28054.3|28039.3|79
1696252500000|2023-10-02 13:15:00|28071.8|28056.8|28069.3|28054.3|28084.3|28069.3|28059.3|28044.3|66
1696252800000|2023-10-02 13:20:00|28071.8|28056.8|28089.3|28074.3|28099.3|28084.3|28049.3|28034.3|102
1696253100000|2023-10-02 13:25:00|28091.8|28076.8|28109.3|28094.3|28121.8|28106.8|28089.3|28074.3|66
1696253400000|2023-10-02 13:30:00|28104.3|28089.3|28114.3|28099.3|28131.8|28116.8|28089.3|28074.3|159
1696253700000|2023-10-02 13:35:00|28116.8|28101.8|28104.3|28089.3|28129.3|28114.3|28104.3|28089.3|171
1696254000000|2023-10-02 13:40:00|28106.8|28091.8|28064.3|28049.3|28106.8|28091.8|28059.3|28044.3|225
1696254300000|2023-10-02 13:45:00|28059.3|28044.3|27999.3|27984.3|28059.3|28044.3|27999.3|27984.3|372
1696254600000|2023-10-02 13:50:00|27994.3|27979.3|27959.3|27944.3|28004.3|27989.3|27944.3|27929.3|230
1696254900000|2023-10-02 13:55:00|27964.3|27949.3|27949.3|27934.3|27964.3|27949.3|27939.3|27924.3|222
1696255200000|2023-10-02 14:00:00|27939.3|27924.3|27989.3|27974.3|28009.3|27994.3|27924.3|27909.3|388
1696255500000|2023-10-02 14:05:00|27991.8|27976.8|27924.3|27909.3|28001.8|27986.8|27916.8|27901.8|307
1696255800000|2023-10-02 14:10:00|27929.8|27914.8|27889.8|27874.8|27959.8|27944.8|27889.8|27874.8|245
1696256100000|2023-10-02 14:15:00|27892.3|27877.3|27892.3|27877.3|27939.8|27924.8|27889.8|27874.8|387
1696256400000|2023-10-02 14:20:00|27889.8|27874.8|27894.8|27879.8|27894.8|27879.8|27844.8|27829.8|364
1696256700000|2023-10-02 14:25:00|27889.8|27874.8|27842.3|27827.3|27909.8|27894.8|27834.8|27819.8|258
1696257000000|2023-10-02 14:30:00|27844.8|27829.8|27864.8|27849.8|27872.3|27857.3|27814.8|27799.8|410
1696257300000|2023-10-02 14:35:00|27862.3|27847.3|27864.8|27849.8|27869.8|27854.8|27839.8|27824.8|170
1696257600000|2023-10-02 14:40:00|27867.3|27852.3|27854.8|27839.8|27882.3|27867.3|27809.8|27794.8|234
1696257900000|2023-10-02 14:45:00|27857.3|27842.3|27824.8|27809.8|27869.8|27854.8|27824.8|27809.8|207
1696258200000|2023-10-02 14:50:00|27829.8|27814.8|27797.3|27782.3|27834.8|27819.8|27787.3|27772.3|317
1696258500000|2023-10-02 14:55:00|27799.8|27784.8|27804.8|27789.8|27819.8|27804.8|27782.3|27767.3|289
1696258800000|2023-10-02 15:00:00|27807.3|27792.3|27834.8|27819.8|27864.8|27849.8|27799.8|27784.8|349
1696259100000|2023-10-02 15:05:00|27832.3|27817.3|27809.8|27794.8|27844.8|27829.8|27804.8|27789.8|273
1696259400000|2023-10-02 15:10:00|27804.8|27789.8|27824.8|27809.8|27824.8|27809.8|27804.8|27789.8|331
1696259700000|2023-10-02 15:15:00|27829.8|27814.8|27839.8|27824.8|27839.8|27824.8|27817.3|27802.3|382
1696260000000|2023-10-02 15:20:00|27842.3|27827.3|27859.8|27844.8|27864.8|27849.8|27829.8|27814.8|373
1696260300000|2023-10-02 15:25:00|27862.3|27847.3|27859.8|27844.8|27869.8|27854.8|27844.8|27829.8|439
1696260600000|2023-10-02 15:30:00|27862.3|27847.3|27864.8|27849.8|27897.3|27882.3|27859.8|27844.8|927
1696260900000|2023-10-02 15:35:00|27867.3|27852.3|27844.8|27829.8|27869.8|27854.8|27819.8|27804.8|279
1696261200000|2023-10-02 15:40:00|27842.3|27827.3|27807.3|27792.3|27844.8|27829.8|27804.8|27789.8|172
1696261500000|2023-10-02 15:45:00|27804.8|27789.8|27804.8|27789.8|27812.3|27797.3|27792.3|27777.3|116
1696261800000|2023-10-02 15:50:00|27807.3|27787.3|27782.3|27762.3|27817.3|27797.3|27777.3|27757.3|278
1696262100000|2023-10-02 15:55:00|27777.3|27757.3|27787.3|27767.3|27792.3|27767.3|27777.3|27752.3|66
1696262400000|2023-10-02 16:00:00|27782.3|27762.3|27782.3|27762.3|27787.3|27767.3|27772.3|27752.3|73
1696262700000|2023-10-02 16:05:00|27777.3|27757.3|27757.3|27737.3|27782.3|27762.3|27752.3|27732.3|55
1696263000000|2023-10-02 16:10:00|27762.3|27732.3|27787.3|27762.3|27792.3|27767.3|27757.3|27732.3|43
1696263300000|2023-10-02 16:15:00|27782.3|27767.3|27772.3|27752.3|27797.3|27777.3|27767.3|27752.3|38
1696263600000|2023-10-02 16:20:00|27767.3|27747.3|27787.3|27767.3|27787.3|27767.3|27762.3|27742.3|32
1696263900000|2023-10-02 16:25:00|27782.3|27762.3|27772.3|27747.3|27792.3|27772.3|27767.3|27742.3|21
1696264200000|2023-10-02 16:30:00|27767.3|27742.3|27772.3|27752.3|27777.3|27752.3|27762.3|27742.3|25
1696264500000|2023-10-02 16:35:00|27777.3|27757.3|27777.3|27757.3|27782.3|27762.3|27762.3|27742.3|23
1696264800000|2023-10-02 16:40:00|27782.3|27752.3|27762.3|27742.3|27782.3|27762.3|27757.3|27737.3|33
1696265100000|2023-10-02 16:45:00|27767.3|27747.3|27737.3|27717.3|27772.3|27747.3|27737.3|27712.3|104
1696265400000|2023-10-02 16:50:00|27742.3|27722.3|27757.3|27732.3|27762.3|27742.3|27737.3|27717.3|50
1696265700000|2023-10-02 16:55:00|27762.3|27737.3|27757.3|27737.3|27767.3|27742.3|27752.3|27732.3|10
1696266000000|2023-10-02 17:00:00|27762.3|27742.3|27757.3|27737.3|27772.3|27752.3|27757.3|27737.3|33
1696266300000|2023-10-02 17:05:00|27762.3|27742.3|27752.3|27732.3|27762.3|27742.3|27747.3|27727.3|31
1696266600000|2023-10-02 17:10:00|27747.3|27727.3|27737.3|27717.3|27757.3|27732.3|27737.3|27717.3|45
1696266900000|2023-10-02 17:15:00|27742.3|27722.3|27767.3|27742.3|27772.3|27752.3|27742.3|27722.3|22
1696267200000|2023-10-02 17:20:00|27772.3|27747.3|27767.3|27747.3|27777.3|27757.3|27762.3|27737.3|19
1696267500000|2023-10-02 17:25:00|27772.3|27752.3|27772.3|27752.3|27782.3|27762.3|27767.3|27747.3|45
1696267800000|2023-10-02 17:30:00|27777.3|27757.3|27757.3|27737.3|27782.3|27762.3|27757.3|27737.3|27
1696268100000|2023-10-02 17:35:00|27762.3|27742.3|27762.3|27742.3|27767.3|27742.3|27752.3|27732.3|46
1696268400000|2023-10-02 17:40:00|27767.3|27747.3|27772.3|27752.3|27782.3|27757.3|27762.3|27742.3|22
1696268700000|2023-10-02 17:45:00|27777.3|27757.3|27772.3|27752.3|27782.3|27762.3|27767.3|27747.3|10
1696269000000|2023-10-02 17:50:00|27777.3|27757.3|27777.3|27757.3|27782.3|27762.3|27772.3|27752.3|18
1696269300000|2023-10-02 17:55:00|27782.3|27762.3|27762.3|27737.3|27782.3|27762.3|27757.3|27732.3|38
1696269600000|2023-10-02 18:00:00|27757.3|27742.3|27757.3|27737.3|27762.3|27742.3|27752.3|27727.3|11
1696269900000|2023-10-02 18:05:00|27762.3|27742.3|27767.3|27747.3|27777.3|27752.3|27757.3|27737.3|66
1696270200000|2023-10-02 18:10:00|27772.3|27752.3|27797.3|27777.3|27802.3|27782.3|27772.3|27752.3|46
1696270500000|2023-10-02 18:15:00|27792.3|27772.3|27772.3|27747.3|27792.3|27777.3|27767.3|27742.3|42
1696270800000|2023-10-02 18:20:00|27767.3|27742.3|27747.3|27727.3|27772.3|27742.3|27742.3|27722.3|47
1696271100000|2023-10-02 18:25:00|27742.3|27722.3|27724.8|27709.8|27747.3|27727.3|27724.8|27707.3|46
1696271400000|2023-10-02 18:30:00|27727.3|27712.3|27729.8|27714.8|27734.8|27719.8|27724.8|27709.8|19
1696271700000|2023-10-02 18:35:00|27732.3|27717.3|27709.8|27694.8|27734.8|27719.8|27709.8|27694.8|41
1696272000000|2023-10-02 18:40:00|27704.8|27689.8|27709.8|27694.8|27714.8|27699.8|27699.8|27684.8|36
1696272300000|2023-10-02 18:45:00|27704.8|27689.8|27719.8|27704.8|27719.8|27704.8|27704.8|27689.8|44
1696272600000|2023-10-02 18:50:00|27722.3|27707.3|27719.8|27704.8|27739.8|27724.8|27714.8|27699.8|18
1696272900000|2023-10-02 18:55:00|27717.3|27702.3|27722.3|27707.3|27724.8|27709.8|27714.8|27699.8|9
1696273200000|2023-10-02 19:00:00|27719.8|27704.8|27699.8|27684.8|27719.8|27704.8|27694.8|27679.8|28
1696273500000|2023-10-02 19:05:00|27702.3|27687.3|27722.3|27707.3|27729.8|27714.8|27697.3|27682.3|13
1696273800000|2023-10-02 19:10:00|27719.8|27704.8|27709.8|27694.8|27734.8|27719.8|27704.8|27689.8|18
1696274100000|2023-10-02 19:15:00|27712.3|27697.3|27719.8|27704.8|27729.8|27714.8|27709.8|27694.8|53
1696274400000|2023-10-02 19:20:00|27717.3|27702.3|27754.8|27739.8|27759.8|27744.8|27714.8|27699.8|73
1696274700000|2023-10-02 19:25:00|27757.3|27742.3|27734.8|27719.8|27757.3|27742.3|27729.8|27714.8|119
1696275000000|2023-10-02 19:30:00|27737.3|27722.3|27754.8|27739.8|27757.3|27742.3|27732.3|27717.3|35
1696275300000|2023-10-02 19:35:00|27757.3|27742.3|27754.8|27739.8|27757.3|27742.3|27739.8|27724.8|31
1696275600000|2023-10-02 19:40:00|27752.3|27737.3|27747.3|27732.3|27759.8|27744.8|27744.8|27729.8|50
1696275900000|2023-10-02 19:45:00|27744.8|27729.8|27757.3|27742.3|27767.3|27752.3|27744.8|27729.8|51
1696276200000|2023-10-02 19:50:00|27754.8|27739.8|27782.3|27767.3|27782.3|27767.3|27749.8|27734.8|32
1696276500000|2023-10-02 19:55:00|27784.8|27769.8|27787.3|27772.3|27789.8|27774.8|27779.8|27764.8|57
1696276800000|2023-10-02 20:00:00|27817.2|27777.2|27832.3|27792.3|27847.3|27807.3|27817.2|27777.2|0
1696277100000|2023-10-02 20:05:00|27830.3|27790.3|27827|27787|27832.3|27792.3|27824.3|27784.3|0
1696277400000|2023-10-02 20:10:00|27827.1|27787.1|27827|27787|27835|27795|27827|27787|0
1696277700000|2023-10-02 20:15:00|27826.9|27786.9|27832.2|27792.2|27834.2|27794.2|27825.6|27785.6|0
1696278000000|2023-10-02 20:20:00|27832.8|27792.8|27831.5|27791.5|27832.8|27792.8|27826.1|27786.1|0
1696278300000|2023-10-02 20:25:00|27832.2|27792.2|27831.5|27791.5|27832.8|27792.8|27829.5|27789.5|0
1696278600000|2023-10-02 20:30:00|27832.8|27792.8|27837|27797|27838.4|27798.4|27831.5|27791.5|0
1696278900000|2023-10-02 20:35:00|27836.4|27796.4|27838.4|27798.4|27840.4|27800.4|27832.3|27792.3|0
1696279200000|2023-10-02 20:40:00|27840.4|27800.4|27840.4|27800.4|27840.4|27800.4|27838.4|27798.4|0
1696279500000|2023-10-02 20:45:00|27840.3|27800.3|27837|27797|27841.7|27801.7|27835|27795|0
1696279800000|2023-10-02 20:50:00|27837.1|27797.1|27838.4|27798.4|27839.1|27799.1|27837|27797|0
1696280100000|2023-10-02 20:55:00|27837.7|27797.7|27827.7|27787.7|27838.4|27798.4|27827.7|27787.7|0
1696280400000|2023-10-02 21:00:00|27827.6|27787.6|27825|27785|27831|27791|27825|27785|0
1696280700000|2023-10-02 21:05:00|27824.9|27784.9|27823|27783|27825|27785|27820.3|27780.3|0
1696281000000|2023-10-02 21:10:00|27822.9|27782.9|27824.3|27784.3|27825.6|27785.6|27822.3|27782.3|0
1696281300000|2023-10-02 21:15:00|27823|27783|27819.6|27779.6|27824.3|27784.3|27819|27779|0
1696281600000|2023-10-02 21:20:00|27820.3|27780.3|27819|27779|27821|27781|27817.6|27777.6|0
1696281900000|2023-10-02 21:25:00|27819.6|27779.6|27821.6|27781.6|27822.3|27782.3|27819.6|27779.6|0
1696282200000|2023-10-02 21:30:00|27822.3|27782.3|27821|27781|27823|27783|27821|27781|0
1696282500000|2023-10-02 21:35:00|27821.6|27781.6|27822.3|27782.3|27822.3|27782.3|27821.6|27781.6|0
1696282800000|2023-10-02 21:40:00|27821.6|27781.6|27821.6|27781.6|27821.6|27781.6|27821.6|27781.6|0
1696283100000|2023-10-02 21:45:00|27822.3|27782.3|27821.6|27781.6|27822.3|27782.3|27821.6|27781.6|0
1696283400000|2023-10-02 21:50:00|27822.3|27782.3|27822.3|27782.3|27823|27783|27819.6|27779.6|0
1696283700000|2023-10-02 21:55:00|27821|27781|27820.3|27780.3|27821.6|27781.6|27817.6|27777.6|0
1696284000000|2023-10-02 22:00:00|27820.4|27780.4|27821|27781|27826.3|27786.3|27814.9|27774.9|0
1696284300000|2023-10-02 22:05:00|27822.3|27782.3|27819|27779|27824.3|27784.3|27819|27779|0
1696284600000|2023-10-02 22:10:00|27821|27781|27833|27793|27833.7|27793.7|27821|27781|0
1696284900000|2023-10-02 22:15:00|27832.3|27792.3|27835|27795|27837|27797|27832.3|27792.3|0
1696285200000|2023-10-02 22:20:00|27833.7|27793.7|27840.4|27800.4|27840.4|27800.4|27833.7|27793.7|0
1696285500000|2023-10-02 22:25:00|27840.3|27800.3|27843.1|27803.1|27843.1|27803.1|27838.4|27798.4|0
1696285800000|2023-10-02 22:30:00|27843|27803|27840.4|27800.4|27843|27803|27838.4|27798.4|0
1696286100000|2023-10-02 22:35:00|27840.3|27800.3|27835|27795|27840.3|27800.3|27835|27795|0
1696286400000|2023-10-02 22:40:00|27835.1|27795.1|27829|27789|27837|27797|27827|27787|0
1696286700000|2023-10-02 22:45:00|27828.9|27788.9|27829|27789|27830.3|27790.3|27827|27787|0
1696287000000|2023-10-02 22:50:00|27830.3|27790.3|27828.3|27788.3|27830.3|27790.3|27825.6|27785.6|0
1696287300000|2023-10-02 22:55:00|27829|27789|27821|27781|27829|27789|27816.3|27776.3|0
1696287600000|2023-10-02 23:00:00|27821.6|27781.6|27822.3|27782.3|27827|27787|27818.3|27778.3|0
1696287900000|2023-10-02 23:05:00|27822.4|27782.4|27822.3|27782.3|27824.3|27784.3|27821|27781|0
1696288200000|2023-10-02 23:10:00|27822.4|27782.4|27817.7|27777.7|27825.6|27785.6|27816.3|27776.3|0
1696288500000|2023-10-02 23:15:00|27819|27779|27813.6|27773.6|27819|27779|27812.9|27772.9|0
1696288800000|2023-10-02 23:20:00|27814.3|27774.3|27808.9|27768.9|27814.3|27774.3|27808.2|27768.2|0
1696289100000|2023-10-02 23:25:00|27808.2|27768.2|27802.9|27762.9|27809.6|27769.6|27802.9|27762.9|0
1696289400000|2023-10-02 23:30:00|27804.9|27764.9|27816.3|27776.3|27816.3|27776.3|27804.9|27764.9|0
1696289700000|2023-10-02 23:35:00|27816.2|27776.2|27817.6|27777.6|27821|27781|27814.3|27774.3|0
1696290000000|2023-10-02 23:40:00|27817.7|27777.7|27821|27781|27821|27781|27817.7|27777.7|0
1696290300000|2023-10-02 23:45:00|27822.3|27782.3|27830.3|27790.3|27840.4|27800.4|27822.3|27782.3|0
1696290600000|2023-10-02 23:50:00|27830.4|27790.4|27825.6|27785.6|27832.3|27792.3|27824.3|27784.3|0
1696290900000|2023-10-02 23:55:00|27825.7|27785.7|27824.3|27784.3|27827|27787|27821|27781|0
1696291200000|2023-10-03 00:00:00|27824.2|27784.2|27806.2|27766.2|27824.3|27784.3|27806.2|27766.2|0
1696291500000|2023-10-03 00:05:00|27805.5|27765.5|27785.4|27745.4|27808.2|27768.2|27782.1|27742.1|0
1696291800000|2023-10-03 00:10:00|27784.1|27744.1|27772.2|27732.2|27784.1|27744.1|27770.7|27730.7|0
1696292100000|2023-10-03 00:15:00|27772.3|27732.3|27763.3|27723.3|27774.2|27734.2|27737.1|27697.1|0
1696292400000|2023-10-03 00:20:00|27769.8|27729.8|27776.4|27736.4|27783|27743|27769.7|27729.7|0
1696292700000|2023-10-03 00:25:00|27776.3|27736.3|27769.9|27729.9|27776.5|27736.5|27769.8|27729.8|0
1696293000000|2023-10-03 00:30:00|27776.4|27736.4|27796.3|27756.3|27796.3|27756.3|27769.8|27729.8|0
1696293300000|2023-10-03 00:35:00|27799.6|27759.6|27816.1|27776.1|27832.5|27792.5|27799.6|27759.6|0
1696293600000|2023-10-03 00:40:00|27816|27776|27829.2|27789.2|27829.2|27789.2|27816|27776|0
1696293900000|2023-10-03 00:45:00|27829.1|27789.1|27835.7|27795.7|27835.7|27795.7|27822.5|27782.5|0
1696294200000|2023-10-03 00:50:00|27835.6|27795.6|27848.9|27808.9|27849|27809|27829|27789|0
1696294500000|2023-10-03 00:55:00|27848.8|27808.8|27835.8|27795.8|27848.8|27808.8|27822.4|27782.4|0
1696294800000|2023-10-03 01:00:00|27835.7|27795.7|27835.7|27795.7|27835.8|27795.8|27829.1|27789.1|0
1696295100000|2023-10-03 01:05:00|27829.2|27789.2|27815.8|27775.8|27835.9|27795.9|27815.8|27775.8|0
1696295400000|2023-10-03 01:10:00|27809.3|27769.3|27789.6|27749.6|27809.4|27769.4|27789.6|27749.6|0
1696295700000|2023-10-03 01:15:00|27789.7|27749.7|27822.7|27782.7|27822.7|27782.7|27789.6|27749.6|0
1696296000000|2023-10-03 01:20:00|27822.6|27782.6|27822.8|27782.8|27822.9|27782.9|27816|27776|0
1696296300000|2023-10-03 01:25:00|27822.7|27782.7|27802.9|27762.9|27822.8|27782.8|27796.4|27756.4|0
1696296600000|2023-10-03 01:30:00|27802.8|27762.8|27796.3|27756.3|27809.6|27769.6|27783|27743|0
1696296900000|2023-10-03 01:35:00|27796.4|27756.4|27816.4|27776.4|27823|27783|27789.7|27749.7|0
1696297200000|2023-10-03 01:40:00|27816.5|27776.5|27823.1|27783.1|27829.8|27789.8|27810|27770|0
1696297500000|2023-10-03 01:45:00|27823|27783|27822.9|27782.9|27823|27783|27803.1|27763.1|0
1696297800000|2023-10-03 01:50:00|27822.8|27782.8|27809.6|27769.6|27822.8|27782.8|27809.6|27769.6|0
1696298100000|2023-10-03 01:55:00|27809.5|27769.5|27816.1|27776.1|27816.2|27776.2|27809.5|27769.5|0
1696298400000|2023-10-03 02:00:00|27816|27776|27816|27776|27822.6|27782.6|27809.4|27769.4|0
1696298700000|2023-10-03 02:05:00|27815.9|27775.9|27803|27763|27816|27776|27802.8|27762.8|0
1696299000000|2023-10-03 02:10:00|27802.9|27762.9|27816.2|27776.2|27816.3|27776.3|27802.9|27762.9|0
1696299300000|2023-10-03 02:15:00|27816.3|27776.3|27829.3|27789.3|27829.4|27789.4|27816.2|27776.2|0
1696299600000|2023-10-03 02:20:00|27829.2|27789.2|27816.1|27776.1|27829.4|27789.4|27809.4|27769.4|0
1696299900000|2023-10-03 02:25:00|27819.3|27779.3|27822.8|27782.8|27829.3|27789.3|27816.2|27776.2|0
1696300200000|2023-10-03 02:30:00|27829.3|27789.3|27829.4|27789.4|27836|27796|27822.6|27782.6|0
1696300500000|2023-10-03 02:35:00|27829.3|27789.3|27816.3|27776.3|27829.4|27789.4|27816.2|27776.2|0
1696300800000|2023-10-03 02:40:00|27816.2|27776.2|27816|27776|27816.2|27776.2|27809.6|27769.6|0
1696301100000|2023-10-03 02:45:00|27816.1|27776.1|27816.2|27776.2|27822.7|27782.7|27816|27776|0
1696301400000|2023-10-03 02:50:00|27816.1|27776.1|27803.1|27763.1|27816.2|27776.2|27803|27763|0
1696301700000|2023-10-03 02:55:00|27803|27763|27803|27763|27809.7|27769.7|27796.4|27756.4|0
1696302000000|2023-10-03 03:00:00|27803.1|27763.1|27809.7|27769.7|27809.8|27769.8|27803.1|27763.1|0
1696302300000|2023-10-03 03:05:00|27803.2|27763.2|27796.7|27756.7|27806.5|27766.5|27796.6|27756.6|0
1696302600000|2023-10-03 03:10:00|27803.2|27763.2|27783.6|27743.6|27803.3|27763.3|27783.6|27743.6|0
1696302900000|2023-10-03 03:15:00|27783.7|27743.7|27786.5|27746.5|27790.1|27750.1|27783.2|27743.2|0
1696303200000|2023-10-03 03:20:00|27783.2|27743.2|27789.6|27749.6|27796.3|27756.3|27783|27743|0
1696303500000|2023-10-03 03:25:00|27786.4|27746.4|27789.8|27749.8|27789.8|27749.8|27783.1|27743.1|0
1696303800000|2023-10-03 03:30:00|27789.7|27749.7|27783.4|27743.4|27789.9|27749.9|27776.7|27736.7|0
1696304100000|2023-10-03 03:35:00|27783.5|27743.5|27790.1|27750.1|27796.7|27756.7|27776.8|27736.8|0
1696304400000|2023-10-03 03:40:00|27790.2|27750.2|27796.8|27756.8|27810|27770|27790.2|27750.2|0
1696304700000|2023-10-03 03:45:00|27803.3|27763.3|27790.1|27750.1|27803.3|27763.3|27790|27750|0
1696305000000|2023-10-03 03:50:00|27790|27750|27789.9|27749.9|27790|27750|27783.4|27743.4|0
1696305300000|2023-10-03 03:55:00|27790|27750|27783.3|27743.3|27790|27750|27783.3|27743.3|0
1696305600000|2023-10-03 04:00:00|27783.4|27743.4|27763.6|27723.6|27783.4|27743.4|27763.6|27723.6|0
1696305900000|2023-10-03 04:05:00|27770.1|27730.1|27776.6|27736.6|27776.8|27736.8|27770.1|27730.1|0
1696306200000|2023-10-03 04:10:00|27776.7|27736.7|27776.6|27736.6|27776.7|27736.7|27776.6|27736.6|0
1696306500000|2023-10-03 04:15:00|27776.7|27736.7|27756.8|27716.8|27776.7|27736.7|27756.8|27716.8|0
1696306800000|2023-10-03 04:20:00|27750.3|27710.3|27724|27684|27756.8|27716.8|27717.1|27677.1|0
1696307100000|2023-10-03 04:25:00|27723.8|27683.8|27723.7|27683.7|27730.2|27690.2|27723.7|27683.7|0
1696307400000|2023-10-03 04:30:00|27723.8|27683.8|27730.2|27690.2|27736.9|27696.9|27723.8|27683.8|0
1696307700000|2023-10-03 04:35:00|27730.3|27690.3|27743.6|27703.6|27743.7|27703.7|27730.3|27690.3|0
1696308000000|2023-10-03 04:40:00|27743.7|27703.7|27736.9|27696.9|27750.3|27710.3|27736.9|27696.9|0
1696308300000|2023-10-03 04:45:00|27737|27697|27723.8|27683.8|27737|27697|27723.7|27683.7|0
1696308600000|2023-10-03 04:50:00|27723.9|27683.9|27737|27697|27737|27697|27717.1|27677.1|0
1696308900000|2023-10-03 04:55:00|27736.9|27696.9|27717.3|27677.3|27743.5|27703.5|27710.9|27670.9|0
1696309200000|2023-10-03 05:00:00|27714.1|27674.1|27678.1|27638.1|27717.4|27677.4|27658.6|27618.6|0
1696309500000|2023-10-03 05:05:00|27678.2|27638.2|27671.6|27631.6|27691.2|27651.2|27658.4|27618.4|0
1696309800000|2023-10-03 05:10:00|27671.5|27631.5|27678.2|27638.2|27710.9|27670.9|27671.5|27631.5|0
1696310100000|2023-10-03 05:15:00|27681.5|27641.5|27678|27638|27697.8|27657.8|27678|27638|0
1696310400000|2023-10-03 05:20:00|27678.1|27638.1|27684.7|27644.7|27704.4|27664.4|27678.1|27638.1|0
1696310700000|2023-10-03 05:25:00|27688|27648|27684.7|27644.7|27691.4|27651.4|27678.1|27638.1|0
1696311000000|2023-10-03 05:30:00|27678.2|27638.2|27691.3|27651.3|27704.4|27664.4|27671.7|27631.7|0
1696311300000|2023-10-03 05:35:00|27697.8|27657.8|27704.5|27664.5|27717.6|27677.6|27691.3|27651.3|0
1696311600000|2023-10-03 05:40:00|27698|27658|27704.5|27664.5|27704.5|27664.5|27697.9|27657.9|0
1696311900000|2023-10-03 05:45:00|27701.3|27661.3|27723.5|27683.5|27724.3|27684.3|27698|27658|0
1696312200000|2023-10-03 05:50:00|27723.6|27683.6|27729.9|27689.9|27730|27690|27723.4|27683.4|0
1696312500000|2023-10-03 05:55:00|27730|27690|27736.6|27696.6|27736.6|27696.6|27723.4|27683.4|0
1696312800000|2023-10-03 06:00:00|27730.2|27690.2|27712.3|27697.3|27756.4|27716.4|27699.8|27684.8|80
1696313100000|2023-10-03 06:05:00|27709.8|27694.8|27722.3|27707.3|27732.3|27717.3|27702.3|27687.3|45
1696313400000|2023-10-03 06:10:00|27724.8|27709.8|27749.8|27734.8|27754.8|27739.8|27717.3|27702.3|42
1696313700000|2023-10-03 06:15:00|27752.3|27737.3|27747.3|27732.3|27759.8|27744.8|27747.3|27732.3|21
1696314000000|2023-10-03 06:20:00|27749.8|27734.8|27739.8|27724.8|27749.8|27734.8|27734.8|27719.8|44
1696314300000|2023-10-03 06:25:00|27742.3|27727.3|27754.8|27739.8|27762.3|27747.3|27739.8|27724.8|15
1696314600000|2023-10-03 06:30:00|27752.3|27737.3|27754.8|27739.8|27754.8|27739.8|27749.8|27734.8|12
1696314900000|2023-10-03 06:35:00|27749.8|27734.8|27754.8|27739.8|27757.3|27742.3|27749.8|27734.8|25
1696315200000|2023-10-03 06:40:00|27752.3|27737.3|27747.3|27732.3|27754.8|27739.8|27744.8|27729.8|20
1696315500000|2023-10-03 06:45:00|27744.8|27729.8|27734.8|27719.8|27752.3|27737.3|27729.8|27714.8|15
1696315800000|2023-10-03 06:50:00|27737.3|27722.3|27749.8|27734.8|27754.8|27739.8|27737.3|27722.3|24
1696316100000|2023-10-03 06:55:00|27747.3|27732.3|27767.3|27752.3|27769.8|27754.8|27747.3|27732.3|86
1696316400000|2023-10-03 07:00:00|27769.8|27754.8|27759.8|27744.8|27779.8|27764.8|27714.8|27699.8|802
1696316700000|2023-10-03 07:05:00|27764.8|27749.8|27722.3|27707.3|27769.8|27754.8|27694.8|27679.8|438
1696317000000|2023-10-03 07:10:00|27719.8|27704.8|27699.8|27684.8|27742.3|27727.3|27679.8|27664.8|254
1696317300000|2023-10-03 07:15:00|27704.8|27689.8|27679.8|27664.8|27739.8|27724.8|27662.3|27647.3|253
1696317600000|2023-10-03 07:20:00|27677.3|27662.3|27732.3|27717.3|27754.8|27739.8|27669.8|27654.8|263
1696317900000|2023-10-03 07:25:00|27729.8|27714.8|27674.8|27659.8|27744.8|27729.8|27669.8|27654.8|248
1696318200000|2023-10-03 07:30:00|27679.8|27664.8|27679.8|27664.8|27684.8|27669.8|27654.8|27639.8|311
1696318500000|2023-10-03 07:35:00|27682.3|27667.3|27774.8|27759.8|27774.8|27759.8|27682.3|27667.3|355
1696318800000|2023-10-03 07:40:00|27777.1|27762.1|27817.1|27802.1|27819.6|27804.6|27777.1|27762.1|274
1696319100000|2023-10-03 07:45:00|27824.6|27809.6|27797.1|27782.1|27827.1|27812.1|27777.1|27762.1|323
1696319400000|2023-10-03 07:50:00|27802.1|27787.1|27817.1|27802.1|27832.1|27817.1|27787.1|27772.1|146
1696319700000|2023-10-03 07:55:00|27814.6|27799.6|27812.1|27797.1|27852.1|27837.1|27807.1|27792.1|141
1696320000000|2023-10-03 08:00:00|27809.6|27794.6|27877.1|27862.1|27877.1|27862.1|27807.1|27792.1|224
1696320300000|2023-10-03 08:05:00|27879.6|27864.6|27882.1|27867.1|27887.1|27872.1|27854.6|27839.6|105
1696320600000|2023-10-03 08:10:00|27887.1|27872.1|27917.1|27902.1|27917.1|27902.1|27877.1|27862.1|248
1696320900000|2023-10-03 08:15:00|27914.6|27899.6|27944.6|27929.6|27952.1|27937.1|27914.6|27899.6|200
1696321200000|2023-10-03 08:20:00|27942.1|27927.1|27934.6|27919.6|27952.1|27937.1|27927.1|27912.1|135
1696321500000|2023-10-03 08:25:00|27932.1|27917.1|27952.1|27937.1|27957.1|27942.1|27932.1|27917.1|102
1696321800000|2023-10-03 08:30:00|27954.6|27939.6|27952.1|27937.1|27957.1|27942.1|27932.1|27917.1|174
1696322100000|2023-10-03 08:35:00|27947.1|27932.1|27929.6|27914.6|27957.1|27942.1|27922.1|27907.1|101
1696322400000|2023-10-03 08:40:00|27932.1|27917.1|27917.1|27902.1|27932.1|27917.1|27912.1|27897.1|123
1696322700000|2023-10-03 08:45:00|27922.1|27907.1|27934.6|27919.6|27937.1|27922.1|27902.1|27887.1|145
1696323000000|2023-10-03 08:50:00|27932.1|27917.1|27952.1|27937.1|27957.1|27942.1|27932.1|27917.1|121
1696323300000|2023-10-03 08:55:00|27954.6|27939.6|27944.6|27929.6|27962.1|27947.1|27937.1|27922.1|101
1696323600000|2023-10-03 09:00:00|27942.1|27927.1|27932.1|27917.1|27952.1|27937.1|27897.1|27882.1|125
1696323900000|2023-10-03 09:05:00|27929.6|27914.6|27892.1|27877.1|27929.6|27914.6|27882.1|27867.1|119
1696324200000|2023-10-03 09:10:00|27887.1|27872.1|27862.1|27847.1|27887.1|27872.1|27847.1|27832.1|191
1696324500000|2023-10-03 09:15:00|27864.6|27849.6|27899.6|27884.6|27902.1|27887.1|27864.6|27849.6|129
1696324800000|2023-10-03 09:20:00|27897.1|27882.1|27852.1|27837.1|27897.1|27882.1|27837.1|27822.1|114
1696325100000|2023-10-03 09:25:00|27857.1|27842.1|27867.1|27852.1|27877.1|27862.1|27852.1|27837.1|64
1696325400000|2023-10-03 09:30:00|27872.1|27857.1|27822.1|27807.1|27872.1|27857.1|27819.6|27804.6|131
1696325700000|2023-10-03 09:35:00|27817.1|27802.1|27812.1|27797.1|27832.1|27817.1|27812.1|27797.1|117
1696326000000|2023-10-03 09:40:00|27814.6|27799.6|27769.6|27754.6|27817.1|27802.1|27767.1|27752.1|189
1696326300000|2023-10-03 09:45:00|27772.1|27757.1|27749.6|27734.6|27777.1|27762.1|27747.1|27732.1|134
1696326600000|2023-10-03 09:50:00|27752.1|27737.1|27787.1|27772.1|27797.1|27782.1|27747.1|27732.1|131
1696326900000|2023-10-03 09:55:00|27782.1|27767.1|27742.1|27727.1|27782.1|27767.1|27727.1|27712.1|131
1696327200000|2023-10-03 10:00:00|27744.6|27729.6|27762.1|27747.1|27784.6|27769.6|27742.1|27727.1|110
1696327500000|2023-10-03 10:05:00|27759.6|27744.6|27727.1|27712.1|27769.6|27754.6|27722.1|27707.1|99
1696327800000|2023-10-03 10:10:00|27729.6|27714.6|27704.6|27689.6|27737.1|27722.1|27694.6|27679.6|124
1696328100000|2023-10-03 10:15:00|27707.1|27692.1|27687.1|27672.1|27707.1|27692.1|27687.1|27672.1|91
1696328400000|2023-10-03 10:20:00|27689.6|27674.6|27727.1|27712.1|27732.1|27717.1|27684.6|27669.6|128
1696328700000|2023-10-03 10:25:00|27732.1|27717.1|27769.6|27754.6|27769.6|27754.6|27724.6|27709.6|96
1696329000000|2023-10-03 10:30:00|27772.1|27757.1|27777.1|27762.1|27782.1|27767.1|27752.1|27737.1|115
1696329300000|2023-10-03 10:35:00|27772.1|27757.1|27747.1|27732.1|27772.1|27757.1|27737.1|27722.1|53
1696329600000|2023-10-03 10:40:00|27744.6|27729.6|27687.1|27672.1|27747.1|27732.1|27687.1|27672.1|91
1696329900000|2023-10-03 10:45:00|27682.1|27667.1|27712.1|27697.1|27712.1|27697.1|27682.1|27667.1|67
1696330200000|2023-10-03 10:50:00|27709.6|27694.6|27697.1|27682.1|27709.6|27694.6|27692.1|27677.1|45
1696330500000|2023-10-03 10:55:00|27692.1|27677.1|27684.6|27669.6|27702.1|27687.1|27682.1|27667.1|31
1696330800000|2023-10-03 11:00:00|27679.6|27664.6|27667.1|27652.1|27684.6|27669.6|27662.1|27647.1|81
1696331100000|2023-10-03 11:05:00|27669.6|27654.6|27667.1|27652.1|27692.1|27677.1|27667.1|27652.1|62
1696331400000|2023-10-03 11:10:00|27664.6|27649.6|27652.1|27637.1|27667.1|27652.1|27637.1|27622.1|141
1696331700000|2023-10-03 11:15:00|27649.6|27634.6|27622.1|27607.1|27652.1|27637.1|27612.1|27597.1|104
1696332000000|2023-10-03 11:20:00|27617.1|27602.1|27607.1|27592.1|27642.1|27627.1|27602.1|27587.1|92
1696332300000|2023-10-03 11:25:00|27602.1|27587.1|27617.1|27602.1|27622.1|27607.1|27597.1|27582.1|131
1696332600000|2023-10-03 11:30:00|27612.1|27597.1|27612.1|27597.1|27632.1|27617.1|27607.1|27592.1|65
1696332900000|2023-10-03 11:35:00|27609.6|27594.6|27604.6|27589.6|27612.1|27597.1|27567.1|27552.1|234
1696333200000|2023-10-03 11:40:00|27605.4|27590.4|27587.9|27572.9|27612.9|27597.9|27587.9|27572.9|85
1696333500000|2023-10-03 11:45:00|27590.4|27575.4|27572.9|27557.9|27607.9|27592.9|27572.9|27557.9|162
1696333800000|2023-10-03 11:50:00|27575.4|27560.4|27582.9|27567.9|27587.9|27572.9|27562.9|27547.9|108
1696334100000|2023-10-03 11:55:00|27585.4|27570.4|27590.4|27575.4|27597.9|27582.9|27567.9|27552.9|80
1696334400000|2023-10-03 12:00:00|27592.9|27577.9|27552.9|27537.9|27592.9|27577.9|27542.9|27527.9|184
1696334700000|2023-10-03 12:05:00|27555.4|27540.4|27540.4|27525.4|27557.9|27542.9|27517.9|27502.9|221
1696335000000|2023-10-03 12:10:00|27537.9|27522.9|27552.9|27537.9|27572.9|27557.9|27537.9|27522.9|166
1696335300000|2023-10-03 12:15:00|27557.9|27542.9|27550.4|27535.4|27557.9|27542.9|27507.9|27492.9|409
1696335600000|2023-10-03 12:20:00|27547.9|27532.9|27547.9|27532.9|27562.9|27547.9|27532.9|27517.9|103
1696335900000|2023-10-03 12:25:00|27550.4|27535.4|27552.9|27537.9|27577.9|27562.9|27547.9|27532.9|112
1696336200000|2023-10-03 12:30:00|27555.4|27540.4|27540.4|27525.4|27557.9|27542.9|27522.9|27507.9|153
1696336500000|2023-10-03 12:35:00|27537.9|27522.9|27497.9|27482.9|27547.9|27532.9|27497.9|27482.9|247
1696336800000|2023-10-03 12:40:00|27500.4|27485.4|27485.4|27470.4|27512.9|27497.9|27465.4|27450.4|374
1696337100000|2023-10-03 12:45:00|27487.9|27472.9|27512.9|27497.9|27532.9|27517.9|27482.9|27467.9|165
1696337400000|2023-10-03 12:50:00|27515.4|27500.4|27482.9|27467.9|27517.9|27502.9|27477.9|27462.9|156
1696337700000|2023-10-03 12:55:00|27485.4|27470.4|27505.4|27490.4|27507.9|27492.9|27467.9|27452.9|213
1696338000000|2023-10-03 13:00:00|27502.9|27487.9|27532.9|27517.9|27532.9|27517.9|27482.9|27467.9|201
1696338300000|2023-10-03 13:05:00|27527.9|27512.9|27517.9|27502.9|27537.9|27522.9|27512.9|27497.9|81
1696338600000|2023-10-03 13:10:00|27520.4|27505.4|27500.4|27485.4|27527.9|27512.9|27497.9|27482.9|129
1696338900000|2023-10-03 13:15:00|27502.9|27487.9|27520.4|27505.4|27527.9|27512.9|27497.9|27482.9|76
1696339200000|2023-10-03 13:20:00|27517.9|27502.9|27537.9|27522.9|27537.9|27522.9|27515.4|27500.4|64
1696339500000|2023-10-03 13:25:00|27540.4|27525.4|27572.9|27557.9|27582.9|27567.9|27537.9|27522.9|115
1696339800000|2023-10-03 13:30:00|27577.9|27562.9|27577.9|27562.9|27602.9|27587.9|27552.9|27537.9|216
1696340100000|2023-10-03 13:35:00|27582.9|27567.9|27550.4|27535.4|27587.9|27572.9|27537.9|27522.9|152
1696340400000|2023-10-03 13:40:00|27552.9|27537.9|27590.4|27575.4|27600.4|27585.4|27532.9|27517.9|148
1696340700000|2023-10-03 13:45:00|27587.9|27572.9|27625.4|27610.4|27630.4|27615.4|27567.9|27552.9|172
1696341000000|2023-10-03 13:50:00|27627.9|27612.9|27615.4|27600.4|27632.9|27617.9|27587.9|27572.9|189
1696341300000|2023-10-03 13:55:00|27617.9|27602.9|27582.9|27567.9|27617.9|27602.9|27582.9|27567.9|141
1696341600000|2023-10-03 14:00:00|27585.4|27570.4|27502.9|27487.9|27585.4|27570.4|27502.9|27487.9|411
1696341900000|2023-10-03 14:05:00|27495.4|27480.4|27502.9|27487.9|27522.9|27507.9|27477.9|27462.9|228
1696342200000|2023-10-03 14:10:00|27502.5|27487.5|27507.5|27492.5|27572.5|27557.5|27502.5|27487.5|286
1696342500000|2023-10-03 14:15:00|27510|27495|27477.5|27462.5|27510|27495|27457.5|27442.5|207
1696342800000|2023-10-03 14:20:00|27472.5|27457.5|27492.5|27477.5|27512.5|27497.5|27465|27450|157
1696343100000|2023-10-03 14:25:00|27495|27480|27517.5|27502.5|27557.5|27542.5|27492.5|27477.5|297
1696343400000|2023-10-03 14:30:00|27512.5|27497.5|27527.5|27512.5|27557.5|27542.5|27507.5|27492.5|235
1696343700000|2023-10-03 14:35:00|27530|27515|27487.5|27472.5|27557.5|27542.5|27487.5|27472.5|176
1696344000000|2023-10-03 14:40:00|27485|27470|27482.5|27467.5|27522.5|27507.5|27477.5|27462.5|230
1696344300000|2023-10-03 14:45:00|27477.5|27462.5|27467.5|27452.5|27492.5|27477.5|27457.5|27442.5|174
1696344600000|2023-10-03 14:50:00|27470|27455|27502.5|27487.5|27502.5|27487.5|27450|27435|195
1696344900000|2023-10-03 14:55:00|27505|27490|27505|27490|27522.5|27507.5|27492.5|27477.5|340
1696345200000|2023-10-03 15:00:00|27502.5|27487.5|27480|27465|27522.5|27507.5|27467.5|27452.5|204
1696345500000|2023-10-03 15:05:00|27477.5|27462.5|27497.5|27482.5|27515|27500|27477.5|27462.5|150
1696345800000|2023-10-03 15:10:00|27502.5|27487.5|27472.5|27457.5|27505|27490|27462.5|27447.5|189
1696346100000|2023-10-03 15:15:00|27475|27460|27502.5|27487.5|27515|27500|27472.5|27457.5|268
1696346400000|2023-10-03 15:20:00|27500|27485|27497.5|27482.5|27517.5|27502.5|27487.5|27472.5|282
1696346700000|2023-10-03 15:25:00|27492.5|27477.5|27507.5|27492.5|27507.5|27492.5|27487.5|27472.5|291
1696347000000|2023-10-03 15:30:00|27502.5|27487.5|27487.5|27472.5|27522.5|27507.5|27472.5|27457.5|610
1696347300000|2023-10-03 15:35:00|27485|27470|27507.5|27492.5|27507.5|27492.5|27467.5|27452.5|267
1696347600000|2023-10-03 15:40:00|27512.5|27497.5|27512.5|27497.5|27527.5|27512.5|27507.5|27492.5|92
1696347900000|2023-10-03 15:45:00|27510|27495|27512.5|27497.5|27517.5|27502.5|27507.5|27492.5|47
1696348200000|2023-10-03 15:50:00|27515|27495|27505|27485|27535|27510|27505|27480|74
1696348500000|2023-10-03 15:55:00|27510|27490|27520|27500|27530|27505|27500|27480|62
1696348800000|2023-10-03 16:00:00|27525|27505|27555|27535|27555|27535|27525|27505|44
1696349100000|2023-10-03 16:05:00|27550|27530|27550|27530|27565|27545|27550|27525|33
1696349400000|2023-10-03 16:10:00|27545|27525|27555|27530|27555|27535|27540|27520|23
1696349700000|2023-10-03 16:15:00|27550|27535|27560|27540|27575|27555|27550|27530|32
1696350000000|2023-10-03 16:20:00|27565|27535|27555|27535|27565|27540|27540|27515|24
1696350300000|2023-10-03 16:25:00|27550|27530|27565|27545|27565|27545|27540|27520|79
1696350600000|2023-10-03 16:30:00|27570|27550|27560|27540|27575|27555|27560|27540|50
1696350900000|2023-10-03 16:35:00|27565|27535|27560|27535|27565|27545|27545|27525|30
1696351200000|2023-10-03 16:40:00|27555|27540|27550|27530|27580|27555|27550|27530|24
1696351500000|2023-10-03 16:45:00|27555|27535|27575|27555|27575|27555|27555|27535|43
1696351800000|2023-10-03 16:50:00|27570|27550|27570|27550|27575|27555|27565|27540|30
1696352100000|2023-10-03 16:55:00|27565|27545|27575|27555|27590|27570|27560|27540|40
1696352400000|2023-10-03 17:00:00|27580|27560|27590|27570|27605|27585|27580|27560|67
1696352700000|2023-10-03 17:05:00|27595|27575|27575|27555|27595|27575|27575|27550|22
1696353000000|2023-10-03 17:10:00|27580|27550|27565|27540|27580|27560|27550|27525|70
1696353300000|2023-10-03 17:15:00|27560|27545|27550|27530|27570|27545|27550|27530|44
1696353600000|2023-10-03 17:20:00|27545|27525|27555|27535|27560|27540|27540|27520|48
1696353900000|2023-10-03 17:25:00|27550|27530|27555|27535|27560|27535|27540|27520|38
1696354200000|2023-10-03 17:30:00|27550|27530|27545|27520|27560|27540|27540|27520|55
1696354500000|2023-10-03 17:35:00|27540|27525|27530|27510|27545|27525|27530|27510|39
1696354800000|2023-10-03 17:40:00|27535|27515|27535|27515|27545|27525|27530|27510|16
1696355100000|2023-10-03 17:45:00|27540|27520|27515|27495|27540|27520|27515|27490|48
1696355400000|2023-10-03 17:50:00|27520|27500|27515|27495|27525|27505|27505|27485|41
1696355700000|2023-10-03 17:55:00|27510|27490|27505|27485|27510|27490|27495|27475|62
1696356000000|2023-10-03 18:00:00|27510|27490|27500|27475|27525|27500|27495|27475|47
1696356300000|2023-10-03 18:05:00|27505|27480|27485|27465|27505|27485|27480|27455|42
1696356600000|2023-10-03 18:10:00|27490|27470|27490|27465|27495|27475|27485|27460|11
1696356900000|2023-10-03 18:15:00|27485|27470|27495|27470|27495|27470|27475|27455|23
1696357200000|2023-10-03 18:20:00|27490|27475|27485|27465|27495|27475|27475|27455|20
1696357500000|2023-10-03 18:25:00|27490|27470|27487.5|27472.5|27500|27480|27480|27460|39
1696357800000|2023-10-03 18:30:00|27485|27470|27497.5|27482.5|27502.5|27487.5|27482.5|27467.5|16
1696358100000|2023-10-03 18:35:00|27495|27480|27507.5|27492.5|27507.5|27492.5|27487.5|27472.5|14
1696358400000|2023-10-03 18:40:00|27505|27490|27510|27495|27512.5|27497.5|27500|27485|42
1696358700000|2023-10-03 18:45:00|27507.5|27492.5|27507.5|27492.5|27522.5|27507.5|27502.5|27487.5|16
1696359000000|2023-10-03 18:50:00|27512.5|27497.5|27512.5|27497.5|27522.5|27507.5|27502.5|27487.5|18
1696359300000|2023-10-03 18:55:00|27510|27495|27507.5|27492.5|27517.5|27502.5|27502.5|27487.5|21
1696359600000|2023-10-03 19:00:00|27502.5|27487.5|27505|27490|27515|27500|27492.5|27477.5|37
1696359900000|2023-10-03 19:05:00|27507.5|27492.5|27487.5|27472.5|27507.5|27492.5|27477.5|27462.5|26
1696360200000|2023-10-03 19:10:00|27490|27475|27470|27455|27492.5|27477.5|27465|27450|52
1696360500000|2023-10-03 19:15:00|27467.5|27452.5|27477.5|27462.5|27485|27470|27462.5|27447.5|36
1696360800000|2023-10-03 19:20:00|27482.5|27467.5|27482.5|27467.5|27487.5|27472.5|27470|27455|61
1696361100000|2023-10-03 19:25:00|27477.5|27462.5|27470|27455|27482.5|27467.5|27467.5|27452.5|13
1696361400000|2023-10-03 19:30:00|27472.5|27457.5|27452.5|27437.5|27477.5|27462.5|27452.5|27437.5|49
1696361700000|2023-10-03 19:35:00|27455|27440|27470|27455|27472.5|27457.5|27452.5|27437.5|55
1696362000000|2023-10-03 19:40:00|27472.5|27457.5|27482.5|27467.5|27497.5|27482.5|27465|27450|21
1696362300000|2023-10-03 19:45:00|27485|27470|27497.5|27482.5|27497.5|27482.5|27475|27460|21
1696362600000|2023-10-03 19:50:00|27492.5|27477.5|27492.5|27477.5|27505|27490|27492.5|27477.5|16
1696362900000|2023-10-03 19:55:00|27495|27480|27510|27495|27510|27495|27490|27475|64
1696363200000|2023-10-03 20:00:00|27505.9|27465.9|27529.7|27489.7|27531|27491|27505.9|27465.9|0
1696363500000|2023-10-03 20:05:00|27531|27491|27519.7|27479.7|27533|27493|27519.7|27479.7|0
1696363800000|2023-10-03 20:10:00|27519.6|27479.6|27519.7|27479.7|27521.7|27481.7|27517|27477|0
1696364100000|2023-10-03 20:15:00|27521.7|27481.7|27525|27485|27525|27485|27517|27477|0
1696364400000|2023-10-03 20:20:00|27523.7|27483.7|27521.7|27481.7|27526.3|27486.3|27521.7|27481.7|0
1696364700000|2023-10-03 20:25:00|27521.6|27481.6|27517.5|27477.5|27521.6|27481.6|27516.1|27476.1|0
1696365000000|2023-10-03 20:30:00|27517.3|27477.3|27508.6|27468.6|27517.3|27477.3|27508.6|27468.6|0
1696365300000|2023-10-03 20:35:00|27509.9|27469.9|27498.6|27458.6|27509.9|27469.9|27495.9|27455.9|0
1696365600000|2023-10-03 20:40:00|27500.6|27460.6|27503.9|27463.9|27503.9|27463.9|27498.6|27458.6|0
1696365900000|2023-10-03 20:45:00|27505.2|27465.2|27500.6|27460.6|27508.6|27468.6|27500.6|27460.6|0
1696366200000|2023-10-03 20:50:00|27501.9|27461.9|27489|27449|27503.9|27463.9|27489|27449|0
1696366500000|2023-10-03 20:55:00|27487.7|27447.7|27486.4|27446.4|27490.4|27450.4|27485|27445|0
1696366800000|2023-10-03 21:00:00|27487|27447|27479.7|27439.7|27487|27447|27479.7|27439.7|0
1696367100000|2023-10-03 21:05:00|27481|27441|27483.7|27443.7|27486.4|27446.4|27480.3|27440.3|0
1696367400000|2023-10-03 21:10:00|27485|27445|27481.7|27441.7|27487.7|27447.7|27478.3|27438.3|0
1696367700000|2023-10-03 21:15:00|27481.6|27441.6|27479.7|27439.7|27481.7|27441.7|27478.3|27438.3|0
1696368000000|2023-10-03 21:20:00|27479|27439|27482.3|27442.3|27484.4|27444.4|27479|27439|0
1696368300000|2023-10-03 21:25:00|27482.4|27442.4|27481.7|27441.7|27483|27443|27479.7|27439.7|0
1696368600000|2023-10-03 21:30:00|27482.3|27442.3|27483|27443|27483|27443|27481.7|27441.7|0
1696368900000|2023-10-03 21:35:00|27483.7|27443.7|27479.7|27439.7|27483.7|27443.7|27479.7|27439.7|0
1696369200000|2023-10-03 21:40:00|27479|27439|27479|27439|27479|27439|27478.3|27438.3|0
1696369500000|2023-10-03 21:45:00|27478.3|27438.3|27479|27439|27479.7|27439.7|27478.3|27438.3|0
1696369800000|2023-10-03 21:50:00|27479.7|27439.7|27481.7|27441.7|27483|27443|27478.3|27438.3|0
1696370100000|2023-10-03 21:55:00|27482.3|27442.3|27481.7|27441.7|27483|27443|27480.4|27440.4|0
1696370400000|2023-10-03 22:00:00|27483|27443|27481|27441|27493.7|27453.7|27480.3|27440.3|0
1696370700000|2023-10-03 22:05:00|27479|27439|27476.3|27436.3|27481|27441|27474.3|27434.3|0
1696371000000|2023-10-03 22:10:00|27476.4|27436.4|27479|27439|27484.3|27444.3|27476.3|27436.3|0
1696371300000|2023-10-03 22:15:00|27478.3|27438.3|27484.3|27444.3|27484.3|27444.3|27477.7|27437.7|0
1696371600000|2023-10-03 22:20:00|27484.4|27444.4|27485.7|27445.7|27490.4|27450.4|27484.4|27444.4|0
1696371900000|2023-10-03 22:25:00|27487.7|27447.7|27489|27449|27490.4|27450.4|27487.7|27447.7|0
1696372200000|2023-10-03 22:30:00|27489.1|27449.1|27493.7|27453.7|27498.4|27458.4|27487.7|27447.7|0
1696372500000|2023-10-03 22:35:00|27493.8|27453.8|27497|27457|27498.4|27458.4|27490.4|27450.4|0
1696372800000|2023-10-03 22:40:00|27497.1|27457.1|27500.4|27460.4|27500.4|27460.4|27495.7|27455.7|0
1696373100000|2023-10-03 22:45:00|27501|27461|27500.4|27460.4|27501.7|27461.7|27498.4|27458.4|0
1696373400000|2023-10-03 22:50:00|27501|27461|27505.1|27465.1|27506.4|27466.4|27500.4|27460.4|0
1696373700000|2023-10-03 22:55:00|27505|27465|27501.7|27461.7|27505.1|27465.1|27500.4|27460.4|0
1696374000000|2023-10-03 23:00:00|27500.4|27460.4|27482.7|27442.7|27500.7|27460.7|27482.7|27442.7|0
1696374300000|2023-10-03 23:05:00|27482.8|27442.8|27481.4|27441.4|27484.7|27444.7|27476.7|27436.7|0
1696374600000|2023-10-03 23:10:00|27481.3|27441.3|27481.4|27441.4|27482.7|27442.7|27476.7|27436.7|0
1696374900000|2023-10-03 23:15:00|27481.3|27441.3|27479.4|27439.4|27482.7|27442.7|27474.7|27434.7|0
1696375200000|2023-10-03 23:20:00|27481.4|27441.4|27486|27446|27486|27446|27479.4|27439.4|0
1696375500000|2023-10-03 23:25:00|27484.7|27444.7|27490.7|27450.7|27492.7|27452.7|27484.7|27444.7|0
1696375800000|2023-10-03 23:30:00|27492|27452|27497.4|27457.4|27497.4|27457.4|27490.7|27450.7|0
1696376100000|2023-10-03 23:35:00|27498.7|27458.7|27506.8|27466.8|27508.7|27468.7|27498.7|27458.7|0
1696376400000|2023-10-03 23:40:00|27508.7|27468.7|27508.7|27468.7|27510.1|27470.1|27505.4|27465.4|0
1696376700000|2023-10-03 23:45:00|27506.8|27466.8|27509.2|27469.2|27510.5|27470.5|27504.1|27464.1|0
1696377000000|2023-10-03 23:50:00|27509.1|27469.1|27509.2|27469.2|27509.2|27469.2|27505.8|27465.8|0
1696377300000|2023-10-03 23:55:00|27509.1|27469.1|27505.8|27465.8|27509.2|27469.2|27504.5|27464.5|0
1696377600000|2023-10-04 00:00:00|27504.5|27464.5|27489.8|27449.8|27504.5|27464.5|27479.8|27439.8|0
1696377900000|2023-10-04 00:05:00|27488.5|27448.5|27507.2|27467.2|27507.2|27467.2|27488.5|27448.5|0
1696378200000|2023-10-04 00:10:00|27507.1|27467.1|27517|27477|27517|27477|27497.8|27457.8|0
1696378500000|2023-10-04 00:15:00|27516.9|27476.9|27517.6|27477.6|27531|27491|27511|27471|0
1696378800000|2023-10-04 00:20:00|27511.1|27471.1|27491.2|27451.2|27511.2|27471.2|27491.2|27451.2|0
1696379100000|2023-10-04 00:25:00|27491.1|27451.1|27504.4|27464.4|27504.4|27464.4|27491|27451|0
1696379400000|2023-10-04 00:30:00|27498|27458|27491.3|27451.3|27504.4|27464.4|27484.6|27444.6|0
1696379700000|2023-10-04 00:35:00|27491.2|27451.2|27491.2|27451.2|27491.3|27451.3|27484.4|27444.4|0
1696380000000|2023-10-04 00:40:00|27491.1|27451.1|27484.5|27444.5|27491.3|27451.3|27484.4|27444.4|0
1696380300000|2023-10-04 00:45:00|27484.4|27444.4|27504.3|27464.3|27504.3|27464.3|27477.7|27437.7|0
1696380600000|2023-10-04 00:50:00|27504.4|27464.4|27477.5|27437.5|27530.8|27490.8|27477.5|27437.5|0
1696380900000|2023-10-04 00:55:00|27477.4|27437.4|27484.2|27444.2|27504.1|27464.1|27470.8|27430.8|0
1696381200000|2023-10-04 01:00:00|27484.3|27444.3|27483.9|27443.9|27497.4|27457.4|27477.4|27437.4|0
1696381500000|2023-10-04 01:05:00|27483.8|27443.8|27470.5|27430.5|27483.9|27443.9|27463.8|27423.8|0
1696381800000|2023-10-04 01:10:00|27470.6|27430.6|27470.5|27430.5|27483.8|27443.8|27464|27424|0
1696382100000|2023-10-04 01:15:00|27470.6|27430.6|27463.7|27423.7|27483.7|27443.7|27450.4|27410.4|0
1696382400000|2023-10-04 01:20:00|27463.5|27423.5|27470.2|27430.2|27476.8|27436.8|27457|27417|0
1696382700000|2023-10-04 01:25:00|27463.8|27423.8|27470|27430|27476.6|27436.6|27463.4|27423.4|0
1696383000000|2023-10-04 01:30:00|27463.5|27423.5|27423.5|27383.5|27463.5|27423.5|27416.9|27376.9|0
1696383300000|2023-10-04 01:35:00|27423.4|27383.4|27397.1|27357.1|27423.5|27383.5|27396.9|27356.9|0
1696383600000|2023-10-04 01:40:00|27403.5|27363.5|27403.7|27363.7|27410.3|27370.3|27390.3|27350.3|0
1696383900000|2023-10-04 01:45:00|27403.8|27363.8|27417|27377|27423.6|27383.6|27397.1|27357.1|0
1696384200000|2023-10-04 01:50:00|27417.1|27377.1|27436.6|27396.6|27436.7|27396.7|27417|27377|0
1696384500000|2023-10-04 01:55:00|27436.7|27396.7|27449.9|27409.9|27450.1|27410.1|27436.6|27396.6|0
1696384800000|2023-10-04 02:00:00|27450|27410|27436.5|27396.5|27456.5|27416.5|27423.5|27383.5|0
1696385100000|2023-10-04 02:05:00|27430.1|27390.1|27450|27410|27450|27410|27430|27390|0
1696385400000|2023-10-04 02:10:00|27449.9|27409.9|27450|27410|27456.5|27416.5|27443.2|27403.2|0
1696385700000|2023-10-04 02:15:00|27450.1|27410.1|27449.9|27409.9|27450.1|27410.1|27443.4|27403.4|0
1696386000000|2023-10-04 02:20:00|27449.8|27409.8|27436.9|27396.9|27449.8|27409.8|27436.7|27396.7|0
1696386300000|2023-10-04 02:25:00|27436.8|27396.8|27443.2|27403.2|27450.3|27410.3|27436.7|27396.7|0
1696386600000|2023-10-04 02:30:00|27440|27400|27449.9|27409.9|27450|27410|27440|27400|0
1696386900000|2023-10-04 02:35:00|27449.8|27409.8|27449.8|27409.8|27449.9|27409.9|27443.2|27403.2|0
1696387200000|2023-10-04 02:40:00|27449.9|27409.9|27449.4|27409.4|27450|27410|27443|27403|0
1696387500000|2023-10-04 02:45:00|27449.5|27409.5|27429.6|27389.6|27449.6|27409.6|27423.1|27383.1|0
1696387800000|2023-10-04 02:50:00|27423.1|27383.1|27442.9|27402.9|27443|27403|27416.4|27376.4|0
1696388100000|2023-10-04 02:55:00|27443|27403|27456.3|27416.3|27456.3|27416.3|27443|27403|0
1696388400000|2023-10-04 03:00:00|27456.2|27416.2|27462.9|27422.9|27462.9|27422.9|27456.2|27416.2|0
1696388700000|2023-10-04 03:05:00|27462.8|27422.8|27462.6|27422.6|27462.8|27422.8|27456.1|27416.1|0
1696389000000|2023-10-04 03:10:00|27462.7|27422.7|27469.4|27429.4|27469.5|27429.5|27462.7|27422.7|0
1696389300000|2023-10-04 03:15:00|27466.1|27426.1|27449.6|27409.6|27466.1|27426.1|27449.5|27409.5|0
1696389600000|2023-10-04 03:20:00|27449.5|27409.5|27449.6|27409.6|27449.6|27409.6|27443|27403|0
1696389900000|2023-10-04 03:25:00|27449.7|27409.7|27436.4|27396.4|27456.2|27416.2|27436.3|27396.3|0
1696390200000|2023-10-04 03:30:00|27436.5|27396.5|27409.9|27369.9|27443|27403|27409.9|27369.9|0
1696390500000|2023-10-04 03:35:00|27403.4|27363.4|27410.1|27370.1|27416.7|27376.7|27403.3|27363.3|0
1696390800000|2023-10-04 03:40:00|27410|27370|27410|27370|27416.7|27376.7|27403.4|27363.4|0
1696391100000|2023-10-04 03:45:00|27410.1|27370.1|27383.8|27343.8|27410.1|27370.1|27377.2|27337.2|0
1696391400000|2023-10-04 03:50:00|27383.9|27343.9|27397.1|27357.1|27397.2|27357.2|27383.8|27343.8|0
1696391700000|2023-10-04 03:55:00|27397.2|27357.2|27390.8|27350.8|27397.2|27357.2|27390.6|27350.6|0
1696392000000|2023-10-04 04:00:00|27397.2|27357.2|27384.1|27344.1|27397.2|27357.2|27384.1|27344.1|0
1696392300000|2023-10-04 04:05:00|27384|27344|27384.4|27344.4|27384.5|27344.5|27384|27344|0
1696392600000|2023-10-04 04:10:00|27384.5|27344.5|27392|27352|27392|27352|27378|27338|0
1696392900000|2023-10-04 04:15:00|27398.5|27358.5|27398.5|27358.5|27398.5|27358.5|27391.8|27351.8|0
1696393200000|2023-10-04 04:20:00|27398.6|27358.6|27398.5|27358.5|27411.8|27371.8|27398.5|27358.5|0
1696393500000|2023-10-04 04:25:00|27398.6|27358.6|27405|27365|27405.1|27365.1|27398.5|27358.5|0
1696393800000|2023-10-04 04:30:00|27405.1|27365.1|27444.5|27404.5|27444.6|27404.6|27405.1|27365.1|0
1696394100000|2023-10-04 04:35:00|27444.6|27404.6|27458|27418|27464.5|27424.5|27444.5|27404.5|0
1696394400000|2023-10-04 04:40:00|27458.1|27418.1|27451.2|27411.2|27458.1|27418.1|27451.2|27411.2|0
1696394700000|2023-10-04 04:45:00|27451.1|27411.1|27451.3|27411.3|27457.8|27417.8|27444.5|27404.5|0
1696395000000|2023-10-04 04:50:00|27451.2|27411.2|27464.4|27424.4|27464.5|27424.5|27451.2|27411.2|0
1696395300000|2023-10-04 04:55:00|27464.5|27424.5|27457.8|27417.8|27471.1|27431.1|27457.8|27417.8|0
1696395600000|2023-10-04 05:00:00|27464.3|27424.3|27457.7|27417.7|27464.4|27424.4|27451.2|27411.2|0
1696395900000|2023-10-04 05:05:00|27457.8|27417.8|27470.9|27430.9|27470.9|27430.9|27451.2|27411.2|0
1696396200000|2023-10-04 05:10:00|27471|27431|27464.2|27424.2|27471|27431|27451.2|27411.2|0
1696396500000|2023-10-04 05:15:00|27464.1|27424.1|27450.8|27410.8|27464.2|27424.2|27444.3|27404.3|0
1696396800000|2023-10-04 05:20:00|27450.7|27410.7|27457.2|27417.2|27457.4|27417.4|27450.6|27410.6|0
1696397100000|2023-10-04 05:25:00|27457.3|27417.3|27450.5|27410.5|27463.8|27423.8|27450.5|27410.5|0
1696397400000|2023-10-04 05:30:00|27450.6|27410.6|27457.3|27417.3|27477.1|27437.1|27450.5|27410.5|0
1696397700000|2023-10-04 05:35:00|27457.2|27417.2|27437.5|27397.5|27457.3|27417.3|27430.9|27390.9|0
1696398000000|2023-10-04 05:40:00|27437.4|27397.4|27430.5|27390.5|27437.4|27397.4|27417.5|27377.5|0
1696398300000|2023-10-04 05:45:00|27430.4|27390.4|27430.4|27390.4|27437.1|27397.1|27430.2|27390.2|0
1696398600000|2023-10-04 05:50:00|27430.5|27390.5|27410.7|27370.7|27436.8|27396.8|27397.4|27357.4|0
1696398900000|2023-10-04 05:55:00|27410.8|27370.8|27443.2|27403.2|27443.4|27403.4|27410.8|27370.8|0
1696399200000|2023-10-04 06:00:00|27449.7|27409.7|27425|27410|27462.8|27427.5|27417.5|27396.6|57
1696399500000|2023-10-04 06:05:00|27427.5|27412.5|27392.5|27377.5|27430|27415|27382.5|27367.5|55
1696399800000|2023-10-04 06:10:00|27387.5|27372.5|27385|27370|27402.5|27387.5|27382.5|27367.5|28
1696400100000|2023-10-04 06:15:00|27387.5|27372.5|27342.5|27327.5|27387.5|27372.5|27340|27325|82
1696400400000|2023-10-04 06:20:00|27340|27325|27352.5|27337.5|27365|27350|27332.5|27317.5|90
1696400700000|2023-10-04 06:25:00|27355|27340|27370|27355|27372.5|27357.5|27347.5|27332.5|36
1696401000000|2023-10-04 06:30:00|27367.5|27352.5|27380|27365|27390|27375|27352.5|27337.5|20
1696401300000|2023-10-04 06:35:00|27382.5|27367.5|27375|27360|27402.5|27387.5|27372.5|27357.5|55
1696401600000|2023-10-04 06:40:00|27372.5|27357.5|27400|27385|27402.5|27387.5|27367.5|27352.5|39
1696401900000|2023-10-04 06:45:00|27397.5|27382.5|27392.5|27377.5|27402.5|27387.5|27372.5|27357.5|38
1696402200000|2023-10-04 06:50:00|27390|27375|27347.5|27332.5|27392.5|27377.5|27347.5|27332.5|46
1696402500000|2023-10-04 06:55:00|27345|27330|27340|27325|27350|27335|27325|27310|149
1696402800000|2023-10-04 07:00:00|27330|27315|27297.5|27282.5|27330|27315|27257.5|27242.5|1108
1696403100000|2023-10-04 07:05:00|27300|27285|27320|27305|27332.5|27317.5|27280|27265|427
1696403400000|2023-10-04 07:10:00|27317.5|27302.5|27307.5|27292.5|27355|27340|27292.5|27277.5|373
1696403700000|2023-10-04 07:15:00|27302.5|27287.5|27272.5|27257.5|27307.5|27292.5|27242.5|27227.5|553
1696404000000|2023-10-04 07:20:00|27267.5|27252.5|27227.5|27212.5|27272.5|27257.5|27217.5|27202.5|465
1696404300000|2023-10-04 07:25:00|27222.5|27207.5|27272.5|27257.5|27292.5|27277.5|27212.5|27197.5|359
1696404600000|2023-10-04 07:30:00|27267.5|27252.5|27170|27155|27287.5|27272.5|27167.5|27152.5|526
1696404900000|2023-10-04 07:35:00|27172.5|27157.5|27212.5|27197.5|27215|27200|27147.5|27132.5|397
1696405200000|2023-10-04 07:40:00|27216.1|27201.1|27336.1|27321.1|27338.6|27323.6|27203.6|27188.6|377
1696405500000|2023-10-04 07:45:00|27333.6|27318.6|27343.6|27328.6|27366.1|27351.1|27326.1|27311.1|272
1696405800000|2023-10-04 07:50:00|27341.1|27326.1|27328.6|27313.6|27356.1|27341.1|27316.1|27301.1|165
1696406100000|2023-10-04 07:55:00|27326.1|27311.1|27351.1|27336.1|27356.1|27341.1|27311.1|27296.1|198
1696406400000|2023-10-04 08:00:00|27348.6|27333.6|27321.1|27306.1|27366.1|27351.1|27296.1|27281.1|217
1696406700000|2023-10-04 08:05:00|27318.6|27303.6|27363.6|27348.6|27366.1|27351.1|27301.1|27286.1|180
1696407000000|2023-10-04 08:10:00|27366.1|27351.1|27361.1|27346.1|27391.1|27376.1|27353.6|27338.6|132
1696407300000|2023-10-04 08:15:00|27363.6|27348.6|27361.1|27346.1|27391.1|27376.1|27346.1|27331.1|152
1696407600000|2023-10-04 08:20:00|27363.6|27348.6|27383.6|27368.6|27386.1|27371.1|27336.1|27321.1|92
1696407900000|2023-10-04 08:25:00|27386.1|27371.1|27401.1|27386.1|27421.1|27406.1|27361.1|27346.1|196
1696408200000|2023-10-04 08:30:00|27403.6|27388.6|27426.1|27411.1|27426.1|27411.1|27391.1|27376.1|147
1696408500000|2023-10-04 08:35:00|27428.6|27413.6|27446.1|27431.1|27456.1|27441.1|27401.1|27386.1|231
1696408800000|2023-10-04 08:40:00|27451.1|27436.1|27458.6|27443.6|27476.1|27461.1|27448.6|27433.6|191
1696409100000|2023-10-04 08:45:00|27461.1|27446.1|27441.1|27426.1|27466.1|27451.1|27431.1|27416.1|148
1696409400000|2023-10-04 08:50:00|27436.1|27421.1|27421.1|27406.1|27456.1|27441.1|27421.1|27406.1|127
1696409700000|2023-10-04 08:55:00|27416.1|27401.1|27416.1|27401.1|27451.1|27436.1|27416.1|27401.1|146
1696410000000|2023-10-04 09:00:00|27418.6|27403.6|27411.1|27396.1|27423.6|27408.6|27396.1|27381.1|124
1696410300000|2023-10-04 09:05:00|27413.6|27398.6|27431.1|27416.1|27441.1|27426.1|27391.1|27376.1|110
1696410600000|2023-10-04 09:10:00|27426.1|27411.1|27426.1|27411.1|27441.1|27426.1|27411.1|27396.1|96
1696410900000|2023-10-04 09:15:00|27431.1|27416.1|27436.1|27421.1|27438.6|27423.6|27408.6|27393.6|108
1696411200000|2023-10-04 09:20:00|27431.1|27416.1|27426.1|27411.1|27431.1|27416.1|27401.1|27386.1|106
1696411500000|2023-10-04 09:25:00|27428.6|27413.6|27423.6|27408.6|27436.1|27421.1|27401.1|27386.1|74
1696411800000|2023-10-04 09:30:00|27421.1|27406.1|27451.1|27436.1|27461.1|27446.1|27416.1|27401.1|131
1696412100000|2023-10-04 09:35:00|27453.6|27438.6|27466.1|27451.1|27476.1|27461.1|27451.1|27436.1|100
1696412400000|2023-10-04 09:40:00|27468.6|27453.6|27476.1|27461.1|27478.6|27463.6|27461.1|27446.1|186
1696412700000|2023-10-04 09:45:00|27481.1|27466.1|27491.1|27476.1|27511.1|27496.1|27476.1|27461.1|143
1696413000000|2023-10-04 09:50:00|27488.6|27473.6|27506.1|27491.1|27521.1|27506.1|27486.1|27471.1|101
1696413300000|2023-10-04 09:55:00|27503.6|27488.6|27516.1|27501.1|27521.1|27506.1|27486.1|27471.1|83
1696413600000|2023-10-04 10:00:00|27511.1|27496.1|27506.1|27491.1|27526.1|27511.1|27501.1|27486.1|132
1696413900000|2023-10-04 10:05:00|27501.1|27486.1|27511.1|27496.1|27523.6|27508.6|27501.1|27486.1|83
1696414200000|2023-10-04 10:10:00|27508.6|27493.6|27528.6|27513.6|27536.1|27521.1|27501.1|27486.1|63
1696414500000|2023-10-04 10:15:00|27526.1|27511.1|27511.1|27496.1|27526.1|27511.1|27501.1|27486.1|95
1696414800000|2023-10-04 10:20:00|27508.6|27493.6|27526.1|27511.1|27531.1|27516.1|27503.6|27488.6|47
1696415100000|2023-10-04 10:25:00|27523.6|27508.6|27501.1|27486.1|27526.1|27511.1|27501.1|27486.1|108
1696415400000|2023-10-04 10:30:00|27506.1|27491.1|27471.1|27456.1|27511.1|27496.1|27466.1|27451.1|104
1696415700000|2023-10-04 10:35:00|27476.1|27461.1|27496.1|27481.1|27526.1|27511.1|27476.1|27461.1|76
1696416000000|2023-10-04 10:40:00|27498.6|27483.6|27491.1|27476.1|27501.1|27486.1|27473.6|27458.6|58
1696416300000|2023-10-04 10:45:00|27488.6|27473.6|27456.1|27441.1|27491.1|27476.1|27451.1|27436.1|51
1696416600000|2023-10-04 10:50:00|27453.6|27438.6|27456.1|27441.1|27466.1|27451.1|27448.6|27433.6|67
1696416900000|2023-10-04 10:55:00|27461.1|27446.1|27471.1|27456.1|27486.1|27471.1|27456.1|27441.1|68
1696417200000|2023-10-04 11:00:00|27473.6|27458.6|27448.6|27433.6|27481.1|27466.1|27436.1|27421.1|211
1696417500000|2023-10-04 11:05:00|27451.1|27436.1|27516.1|27501.1|27521.1|27506.1|27446.1|27431.1|84
1696417800000|2023-10-04 11:10:00|27513.6|27498.6|27521.1|27506.1|27526.1|27511.1|27491.1|27476.1|61
1696418100000|2023-10-04 11:15:00|27526.1|27511.1|27501.1|27486.1|27526.1|27511.1|27496.1|27481.1|94
1696418400000|2023-10-04 11:20:00|27498.6|27483.6|27476.1|27461.1|27501.1|27486.1|27468.6|27453.6|69
1696418700000|2023-10-04 11:25:00|27473.6|27458.6|27461.1|27446.1|27483.6|27468.6|27458.6|27443.6|64
1696419000000|2023-10-04 11:30:00|27466.1|27451.1|27473.6|27458.6|27491.1|27476.1|27456.1|27441.1|92
1696419300000|2023-10-04 11:35:00|27471.1|27456.1|27466.1|27451.1|27481.1|27466.1|27446.1|27431.1|54
1696419600000|2023-10-04 11:40:00|27469.7|27454.7|27459.7|27444.7|27469.7|27454.7|27454.7|27439.7|69
1696419900000|2023-10-04 11:45:00|27454.7|27439.7|27464.7|27449.7|27474.7|27459.7|27454.7|27439.7|110
1696420200000|2023-10-04 11:50:00|27462.2|27447.2|27454.7|27439.7|27474.7|27459.7|27454.7|27439.7|107
1696420500000|2023-10-04 11:55:00|27452.2|27437.2|27479.7|27464.7|27479.7|27464.7|27439.7|27424.7|120
1696420800000|2023-10-04 12:00:00|27477.2|27462.2|27459.7|27444.7|27494.7|27479.7|27459.7|27444.7|147
1696421100000|2023-10-04 12:05:00|27462.2|27447.2|27439.7|27424.7|27474.7|27459.7|27434.7|27419.7|135
1696421400000|2023-10-04 12:10:00|27437.2|27422.2|27454.7|27439.7|27459.7|27444.7|27434.7|27419.7|76
1696421700000|2023-10-04 12:15:00|27452.2|27437.2|27474.7|27459.7|27532.2|27517.2|27452.2|27437.2|334
1696422000000|2023-10-04 12:20:00|27477.2|27462.2|27494.7|27479.7|27514.7|27499.7|27454.7|27439.7|117
1696422300000|2023-10-04 12:25:00|27492.2|27477.2|27492.2|27477.2|27502.2|27487.2|27474.7|27459.7|83
1696422600000|2023-10-04 12:30:00|27494.7|27479.7|27534.7|27519.7|27539.7|27524.7|27489.7|27474.7|111
1696422900000|2023-10-04 12:35:00|27532.2|27517.2|27542.2|27527.2|27554.7|27539.7|27519.7|27504.7|95
1696423200000|2023-10-04 12:40:00|27544.7|27529.7|27559.7|27544.7|27569.7|27554.7|27539.7|27524.7|152
1696423500000|2023-10-04 12:45:00|27557.2|27542.2|27594.7|27579.7|27594.7|27579.7|27554.7|27539.7|111
1696423800000|2023-10-04 12:50:00|27589.7|27574.7|27569.7|27554.7|27589.7|27574.7|27554.7|27539.7|110
1696424100000|2023-10-04 12:55:00|27567.2|27552.2|27534.7|27519.7|27574.7|27559.7|27534.7|27519.7|136
1696424400000|2023-10-04 13:00:00|27537.2|27522.2|27544.7|27529.7|27544.7|27529.7|27514.7|27499.7|137
1696424700000|2023-10-04 13:05:00|27542.2|27527.2|27534.7|27519.7|27552.2|27537.2|27524.7|27509.7|58
1696425000000|2023-10-04 13:10:00|27537.2|27522.2|27514.7|27499.7|27539.7|27524.7|27509.7|27494.7|65
1696425300000|2023-10-04 13:15:00|27512.2|27497.2|27509.7|27494.7|27514.7|27499.7|27494.7|27479.7|89
1696425600000|2023-10-04 13:20:00|27507.2|27492.2|27499.7|27484.7|27509.7|27494.7|27494.7|27479.7|59
1696425900000|2023-10-04 13:25:00|27502.2|27487.2|27499.7|27484.7|27519.7|27504.7|27487.2|27472.2|107
1696426200000|2023-10-04 13:30:00|27497.2|27482.2|27479.7|27464.7|27509.7|27494.7|27472.2|27457.2|182
1696426500000|2023-10-04 13:35:00|27477.2|27462.2|27479.7|27464.7|27484.7|27469.7|27439.7|27424.7|266
1696426800000|2023-10-04 13:40:00|27474.7|27459.7|27429.7|27414.7|27484.7|27469.7|27424.7|27409.7|191
1696427100000|2023-10-04 13:45:00|27424.7|27409.7|27409.7|27394.7|27424.7|27409.7|27364.7|27349.7|335
1696427400000|2023-10-04 13:50:00|27407.2|27392.2|27404.7|27389.7|27427.2|27412.2|27379.7|27364.7|208
1696427700000|2023-10-04 13:55:00|27407.2|27392.2|27389.7|27374.7|27439.7|27424.7|27374.7|27359.7|186
1696428000000|2023-10-04 14:00:00|27374.7|27359.7|27339.7|27324.7|27407.2|27392.2|27332.2|27317.2|270
1696428300000|2023-10-04 14:05:00|27344.7|27329.7|27339.7|27324.7|27369.7|27354.7|27314.7|27299.7|269
1696428600000|2023-10-04 14:10:00|27343.1|27328.1|27368.1|27353.1|27385.6|27370.6|27325.6|27310.6|330
1696428900000|2023-10-04 14:15:00|27363.1|27348.1|27353.1|27338.1|27363.1|27348.1|27308.1|27293.1|223
1696429200000|2023-10-04 14:20:00|27358.1|27343.1|27333.1|27318.1|27363.1|27348.1|27313.1|27298.1|153
1696429500000|2023-10-04 14:25:00|27338.1|27323.1|27308.1|27293.1|27368.1|27353.1|27303.1|27288.1|219
1696429800000|2023-10-04 14:30:00|27313.1|27298.1|27378.1|27363.1|27378.1|27363.1|27313.1|27298.1|475
1696430100000|2023-10-04 14:35:00|27380.6|27365.6|27365.6|27350.6|27395.6|27380.6|27363.1|27348.1|153
1696430400000|2023-10-04 14:40:00|27363.1|27348.1|27353.1|27338.1|27398.1|27383.1|27350.6|27335.6|92
1696430700000|2023-10-04 14:45:00|27355.6|27340.6|27308.1|27293.1|27363.1|27348.1|27308.1|27293.1|120
1696431000000|2023-10-04 14:50:00|27313.1|27298.1|27328.1|27313.1|27340.6|27325.6|27313.1|27298.1|134
1696431300000|2023-10-04 14:55:00|27333.1|27318.1|27328.1|27313.1|27333.1|27318.1|27308.1|27293.1|119
1696431600000|2023-10-04 15:00:00|27325.6|27310.6|27353.1|27338.1|27358.1|27343.1|27313.1|27298.1|203
1696431900000|2023-10-04 15:05:00|27355.6|27340.6|27375.6|27360.6|27378.1|27363.1|27353.1|27338.1|224
1696432200000|2023-10-04 15:10:00|27378.1|27363.1|27393.1|27378.1|27408.1|27393.1|27378.1|27363.1|205
1696432500000|2023-10-04 15:15:00|27390.6|27375.6|27438.1|27423.1|27443.1|27428.1|27383.1|27368.1|289
1696432800000|2023-10-04 15:20:00|27443.1|27428.1|27428.1|27413.1|27443.1|27428.1|27423.1|27408.1|254
1696433100000|2023-10-04 15:25:00|27425.6|27410.6|27438.1|27423.1|27448.1|27433.1|27425.6|27410.6|313
1696433400000|2023-10-04 15:30:00|27443.1|27428.1|27448.1|27433.1|27455.6|27440.6|27433.1|27418.1|478
1696433700000|2023-10-04 15:35:00|27450.6|27435.6|27440.6|27425.6|27458.1|27443.1|27428.1|27413.1|256
1696434000000|2023-10-04 15:40:00|27438.1|27423.1|27450.6|27435.6|27453.1|27438.1|27423.1|27408.1|226
1696434300000|2023-10-04 15:45:00|27453.1|27438.1|27483.1|27468.1|27493.1|27478.1|27433.1|27418.1|58
1696434600000|2023-10-04 15:50:00|27485.6|27465.6|27500.6|27475.6|27500.6|27480.6|27465.6|27445.6|104
1696434900000|2023-10-04 15:55:00|27495.6|27480.6|27520.6|27500.6|27525.6|27505.6|27495.6|27470.6|53
1696435200000|2023-10-04 16:00:00|27525.6|27505.6|27495.6|27475.6|27525.6|27505.6|27495.6|27475.6|75
1696435500000|2023-10-04 16:05:00|27490.6|27470.6|27500.6|27480.6|27510.6|27485.6|27490.6|27470.6|25
1696435800000|2023-10-04 16:10:00|27505.6|27485.6|27500.6|27480.6|27520.6|27500.6|27495.6|27475.6|20
1696436100000|2023-10-04 16:15:00|27495.6|27475.6|27520.6|27500.6|27525.6|27500.6|27495.6|27475.6|31
1696436400000|2023-10-04 16:20:00|27525.6|27505.6|27505.6|27485.6|27530.6|27510.6|27500.6|27480.6|76
1696436700000|2023-10-04 16:25:00|27510.6|27490.6|27520.6|27500.6|27525.6|27505.6|27505.6|27485.6|41
1696437000000|2023-10-04 16:30:00|27525.6|27505.6|27530.6|27510.6|27545.6|27525.6|27520.6|27500.6|54
1696437300000|2023-10-04 16:35:00|27535.6|27515.6|27525.6|27505.6|27535.6|27515.6|27520.6|27500.6|17
1696437600000|2023-10-04 16:40:00|27530.6|27510.6|27520.6|27500.6|27540.6|27515.6|27520.6|27495.6|13
1696437900000|2023-10-04 16:45:00|27525.6|27495.6|27530.6|27510.6|27540.6|27515.6|27515.6|27495.6|19
1696438200000|2023-10-04 16:50:00|27525.6|27505.6|27525.6|27505.6|27535.6|27515.6|27520.6|27500.6|31
1696438500000|2023-10-04 16:55:00|27530.6|27510.6|27520.6|27495.6|27530.6|27510.6|27510.6|27490.6|12
1696438800000|2023-10-04 17:00:00|27515.6|27500.6|27500.6|27480.6|27520.6|27500.6|27495.6|27475.6|46
1696439100000|2023-10-04 17:05:00|27495.6|27475.6|27510.6|27490.6|27515.6|27490.6|27495.6|27475.6|31
1696439400000|2023-10-04 17:10:00|27505.6|27485.6|27500.6|27480.6|27515.6|27495.6|27500.6|27480.6|16
1696439700000|2023-10-04 17:15:00|27505.6|27485.6|27510.6|27485.6|27515.6|27495.6|27500.6|27480.6|17
1696440000000|2023-10-04 17:20:00|27505.6|27490.6|27495.6|27475.6|27515.6|27495.6|27490.6|27470.6|15
1696440300000|2023-10-04 17:25:00|27500.6|27470.6|27485.6|27465.6|27500.6|27470.6|27485.6|27465.6|10
1696440600000|2023-10-04 17:30:00|27480.6|27460.6|27485.6|27465.6|27490.6|27470.6|27465.6|27445.6|31
1696440900000|2023-10-04 17:35:00|27480.6|27460.6|27475.6|27455.6|27485.6|27465.6|27470.6|27450.6|15
1696441200000|2023-10-04 17:40:00|27470.6|27450.6|27465.6|27445.6|27475.6|27455.6|27455.6|27435.6|41
1696441500000|2023-10-04 17:45:00|27470.6|27450.6|27465.6|27445.6|27470.6|27450.6|27460.6|27440.6|24
1696441800000|2023-10-04 17:50:00|27460.6|27440.6|27445.6|27425.6|27465.6|27445.6|27440.6|27415.6|25
1696442100000|2023-10-04 17:55:00|27440.6|27420.6|27445.6|27425.6|27460.6|27435.6|27440.6|27420.6|23
1696442400000|2023-10-04 18:00:00|27440.6|27420.6|27450.6|27430.6|27455.6|27430.6|27435.6|27415.6|25
1696442700000|2023-10-04 18:05:00|27455.6|27435.6|27440.6|27420.6|27455.6|27435.6|27435.6|27415.6|31
1696443000000|2023-10-04 18:10:00|27435.6|27415.6|27455.6|27435.6|27460.6|27440.6|27435.6|27415.6|23
1696443300000|2023-10-04 18:15:00|27460.6|27440.6|27465.6|27440.6|27465.6|27445.6|27455.6|27430.6|21
1696443600000|2023-10-04 18:20:00|27460.6|27445.6|27420.6|27400.6|27460.6|27445.6|27415.6|27395.6|47
1696443900000|2023-10-04 18:25:00|27415.6|27395.6|27438.1|27423.1|27445.6|27425.6|27415.6|27395.6|61
1696444200000|2023-10-04 18:30:00|27440.6|27425.6|27438.1|27423.1|27453.1|27438.1|27438.1|27423.1|10
1696444500000|2023-10-04 18:35:00|27433.1|27418.1|27448.1|27433.1|27448.1|27433.1|27430.6|27415.6|15
1696444800000|2023-10-04 18:40:00|27443.1|27428.1|27463.1|27448.1|27463.1|27448.1|27443.1|27428.1|12
1696445100000|2023-10-04 18:45:00|27460.6|27445.6|27453.1|27438.1|27468.1|27453.1|27453.1|27438.1|39
1696445400000|2023-10-04 18:50:00|27458.1|27443.1|27453.1|27438.1|27460.6|27445.6|27445.6|27430.6|22
1696445700000|2023-10-04 18:55:00|27450.6|27435.6|27463.1|27448.1|27468.1|27453.1|27450.6|27435.6|14
1696446000000|2023-10-04 19:00:00|27465.6|27450.6|27468.1|27453.1|27475.6|27460.6|27460.6|27445.6|33
1696446300000|2023-10-04 19:05:00|27470.6|27455.6|27478.1|27463.1|27478.1|27463.1|27458.1|27443.1|9
1696446600000|2023-10-04 19:10:00|27473.1|27458.1|27493.1|27478.1|27493.1|27478.1|27473.1|27458.1|40
1696446900000|2023-10-04 19:15:00|27490.6|27475.6|27508.1|27493.1|27520.6|27505.6|27488.1|27473.1|65
1696447200000|2023-10-04 19:20:00|27510.6|27495.6|27510.6|27495.6|27513.1|27498.1|27500.6|27485.6|30
1696447500000|2023-10-04 19:25:00|27508.1|27493.1|27503.1|27488.1|27513.1|27498.1|27498.1|27483.1|25
1696447800000|2023-10-04 19:30:00|27508.1|27493.1|27525.6|27510.6|27528.1|27513.1|27503.1|27488.1|33
1696448100000|2023-10-04 19:35:00|27528.1|27513.1|27523.1|27508.1|27540.6|27525.6|27523.1|27508.1|41
1696448400000|2023-10-04 19:40:00|27525.6|27510.6|27525.6|27510.6|27538.1|27523.1|27525.6|27510.6|20
1696448700000|2023-10-04 19:45:00|27523.1|27508.1|27508.1|27493.1|27528.1|27513.1|27508.1|27493.1|62
1696449000000|2023-10-04 19:50:00|27505.6|27490.6|27520.6|27505.6|27520.6|27505.6|27488.1|27473.1|29
1696449300000|2023-10-04 19:55:00|27518.1|27503.1|27535.6|27520.6|27535.6|27520.6|27510.6|27495.6|43
1696449600000|2023-10-04 20:00:00|27542.7|27502.7|27512.6|27472.6|27542.7|27502.7|27504.6|27464.6|0
1696449900000|2023-10-04 20:05:00|27512.5|27472.5|27522.6|27482.6|27523.9|27483.9|27509.3|27469.3|0
1696450200000|2023-10-04 20:10:00|27522.5|27482.5|27511.3|27471.3|27522.6|27482.6|27509.3|27469.3|0
1696450500000|2023-10-04 20:15:00|27511.2|27471.2|27512.6|27472.6|27514.6|27474.6|27505.9|27465.9|0
1696450800000|2023-10-04 20:20:00|27511.9|27471.9|27509.3|27469.3|27514.6|27474.6|27507.9|27467.9|0
1696451100000|2023-10-04 20:25:00|27509.9|27469.9|27509.3|27469.3|27511.3|27471.3|27509.3|27469.3|0
1696451400000|2023-10-04 20:30:00|27509.2|27469.2|27504.6|27464.6|27509.3|27469.3|27503.3|27463.3|0
1696451700000|2023-10-04 20:35:00|27503.3|27463.3|27503.3|27463.3|27504.6|27464.6|27499.9|27459.9|0
1696452000000|2023-10-04 20:40:00|27504.6|27464.6|27501.3|27461.3|27505.9|27465.9|27499.9|27459.9|0
1696452300000|2023-10-04 20:45:00|27501.2|27461.2|27496.6|27456.6|27503.3|27463.3|27496.6|27456.6|0
1696452600000|2023-10-04 20:50:00|27496.7|27456.7|27498|27458|27501.3|27461.3|27496.6|27456.6|0
1696452900000|2023-10-04 20:55:00|27497.9|27457.9|27494|27454|27497.9|27457.9|27491.3|27451.3|0
1696453200000|2023-10-04 21:00:00|27495.3|27455.3|27489.3|27449.3|27496|27456|27488.6|27448.6|0
1696453500000|2023-10-04 21:05:00|27488.6|27448.6|27489.9|27449.9|27489.9|27449.9|27488.6|27448.6|0
1696453800000|2023-10-04 21:10:00|27490|27450|27461.3|27421.3|27490.6|27450.6|27460.7|27420.7|0
1696454100000|2023-10-04 21:15:00|27461.4|27421.4|27465.3|27425.3|27467.3|27427.3|27461.4|27421.4|0
1696454400000|2023-10-04 21:20:00|27464.7|27424.7|27471.8|27431.8|27471.8|27431.8|27464.6|27424.6|0
1696454700000|2023-10-04 21:25:00|27472.4|27432.4|27472.4|27432.4|27473.8|27433.8|27472.4|27432.4|0
1696455000000|2023-10-04 21:30:00|27472.5|27432.5|27472.4|27432.4|27473.8|27433.8|27472.4|27432.4|0
1696455300000|2023-10-04 21:35:00|27471.8|27431.8|27472.4|27432.4|27472.4|27432.4|27471.8|27431.8|0
1696455900000|2023-10-04 21:45:00|27471.8|27431.8|27472.4|27432.4|27473.1|27433.1|27471.8|27431.8|0
1696456200000|2023-10-04 21:50:00|27473.1|27433.1|27469.8|27429.8|27473.1|27433.1|27469.1|27429.1|0
1696456500000|2023-10-04 21:55:00|27470.4|27430.4|27473.1|27433.1|27473.1|27433.1|27468.4|27428.4|0
1696456800000|2023-10-04 22:00:00|27473.3|27433.3|27469.1|27429.1|27478.4|27438.4|27465.1|27425.1|0
1696457100000|2023-10-04 22:05:00|27469.8|27429.8|27466.4|27426.4|27471.1|27431.1|27466.4|27426.4|0
1696457400000|2023-10-04 22:10:00|27466.5|27426.5|27468.4|27428.4|27473.1|27433.1|27466.4|27426.4|0
1696457700000|2023-10-04 22:15:00|27468.5|27428.5|27471.1|27431.1|27474.4|27434.4|27468.5|27428.5|0
1696458000000|2023-10-04 22:20:00|27472.4|27432.4|27474.4|27434.4|27481.1|27441.1|27471.1|27431.1|0
1696458300000|2023-10-04 22:25:00|27473.1|27433.1|27471.1|27431.1|27474.4|27434.4|27469.8|27429.8|0
1696458600000|2023-10-04 22:30:00|27472.4|27432.4|27476.4|27436.4|27479.1|27439.1|27471.1|27431.1|0
1696458900000|2023-10-04 22:35:00|27477.1|27437.1|27484.4|27444.4|27485.7|27445.7|27477.1|27437.1|0
1696459200000|2023-10-04 22:40:00|27483.1|27443.1|27477.7|27437.7|27485.7|27445.7|27477.7|27437.7|0
1696459500000|2023-10-04 22:45:00|27477.6|27437.6|27482.4|27442.4|27482.4|27442.4|27474.4|27434.4|0
1696459800000|2023-10-04 22:50:00|27481.1|27441.1|27477.7|27437.7|27481.1|27441.1|27474.4|27434.4|0
1696460100000|2023-10-04 22:55:00|27476.4|27436.4|27474.4|27434.4|27476.4|27436.4|27473.1|27433.1|0
1696460400000|2023-10-04 23:00:00|27474.5|27434.5|27479.1|27439.1|27479.1|27439.1|27474.5|27434.5|0
1696460700000|2023-10-04 23:05:00|27479|27439|27479.1|27439.1|27481.1|27441.1|27477.7|27437.7|0
1696461000000|2023-10-04 23:10:00|27481.1|27441.1|27479.1|27439.1|27482.4|27442.4|27479.1|27439.1|0
1696461300000|2023-10-04 23:15:00|27480.4|27440.4|27473.1|27433.1|27481.1|27441.1|27468.4|27428.4|0
1696461600000|2023-10-04 23:20:00|27472.4|27432.4|27476.4|27436.4|27476.4|27436.4|27471.1|27431.1|0
1696461900000|2023-10-04 23:25:00|27474.4|27434.4|27479.1|27439.1|27481.1|27441.1|27473.1|27433.1|0
1696462200000|2023-10-04 23:30:00|27479|27439|27476.4|27436.4|27481.1|27441.1|27476.4|27436.4|0
1696462500000|2023-10-04 23:35:00|27476.5|27436.5|27473.1|27433.1|27479.1|27439.1|27469.8|27429.8|0
1696462800000|2023-10-04 23:40:00|27474.4|27434.4|27473.1|27433.1|27476.4|27436.4|27473.1|27433.1|0
1696463100000|2023-10-04 23:45:00|27474.4|27434.4|27474.4|27434.4|27479.1|27439.1|27473.1|27433.1|0
1696463400000|2023-10-04 23:50:00|27474.5|27434.5|27477.8|27437.8|27479.1|27439.1|27474.4|27434.4|0
1696463700000|2023-10-04 23:55:00|27479.1|27439.1|27487.5|27447.5|27487.5|27447.5|27474.4|27434.4|0
1696464000000|2023-10-05 00:00:00|27485.5|27445.5|27468.2|27428.2|27487.5|27447.5|27464.9|27424.9|0
1696464300000|2023-10-05 00:05:00|27468.3|27428.3|27455.6|27415.6|27469.6|27429.6|27453.6|27413.6|0
1696464600000|2023-10-05 00:10:00|27456.9|27416.9|27457|27417|27471.3|27431.3|27455.6|27415.6|0
1696464900000|2023-10-05 00:15:00|27458.9|27418.9|27441.8|27401.8|27460.2|27420.2|27441.8|27401.8|0
1696465200000|2023-10-05 00:20:00|27441.7|27401.7|27441.5|27401.5|27441.8|27401.8|27435|27395|0
1696465500000|2023-10-05 00:25:00|27441.6|27401.6|27428.5|27388.5|27448.1|27408.1|27422|27382|0
1696465800000|2023-10-05 00:30:00|27428.6|27388.6|27448.3|27408.3|27448.3|27408.3|27428.6|27388.6|0
1696466100000|2023-10-05 00:35:00|27448.2|27408.2|27454.8|27414.8|27468|27428|27448.2|27408.2|0
1696466400000|2023-10-05 00:40:00|27454.9|27414.9|27461.4|27421.4|27461.5|27421.5|27454.8|27414.8|0
1696466700000|2023-10-05 00:45:00|27467.9|27427.9|27481|27441|27481.1|27441.1|27467.8|27427.8|0
1696467000000|2023-10-05 00:50:00|27481.1|27441.1|27487.6|27447.6|27487.6|27447.6|27480.9|27440.9|0
1696467300000|2023-10-05 00:55:00|27487.5|27447.5|27500.7|27460.7|27500.8|27460.8|27487.5|27447.5|0
1696467600000|2023-10-05 01:00:00|27500.6|27460.6|27500.5|27460.5|27507.2|27467.2|27494|27454|0
1696467900000|2023-10-05 01:05:00|27500.6|27460.6|27507.2|27467.2|27513.8|27473.8|27500.5|27460.5|0
1696468200000|2023-10-05 01:10:00|27507.3|27467.3|27520.3|27480.3|27520.3|27480.3|27507.2|27467.2|0
1696468500000|2023-10-05 01:15:00|27520.4|27480.4|27539.9|27499.9|27546.3|27506.3|27520.4|27480.4|0
1696468800000|2023-10-05 01:20:00|27546.3|27506.3|27539.8|27499.8|27553|27513|27533.4|27493.4|0
1696469100000|2023-10-05 01:25:00|27539.7|27499.7|27526.6|27486.6|27546.4|27506.4|27526.6|27486.6|0
1696469400000|2023-10-05 01:30:00|27526.5|27486.5|27539.5|27499.5|27539.6|27499.6|27513.3|27473.3|0
1696469700000|2023-10-05 01:35:00|27539.6|27499.6|27526.5|27486.5|27539.8|27499.8|27526.5|27486.5|0
1696470000000|2023-10-05 01:40:00|27526.6|27486.6|27533.2|27493.2|27539.7|27499.7|27526.5|27486.5|0
1696470300000|2023-10-05 01:45:00|27539.6|27499.6|27533.1|27493.1|27539.6|27499.6|27520.1|27480.1|0
1696470600000|2023-10-05 01:50:00|27533.2|27493.2|27552.8|27512.8|27552.9|27512.9|27526.6|27486.6|0
1696470900000|2023-10-05 01:55:00|27552.9|27512.9|27559.7|27519.7|27559.7|27519.7|27552.8|27512.8|0
1696471200000|2023-10-05 02:00:00|27559.6|27519.6|27546.6|27506.6|27559.7|27519.7|27540.1|27500.1|0
1696471500000|2023-10-05 02:05:00|27540.1|27500.1|27533.4|27493.4|27540.2|27500.2|27526.8|27486.8|0
1696471800000|2023-10-05 02:10:00|27533.3|27493.3|27540|27500|27546.4|27506.4|27526.8|27486.8|0
1696472100000|2023-10-05 02:15:00|27539.9|27499.9|27546.5|27506.5|27553|27513|27539.7|27499.7|0
1696472400000|2023-10-05 02:20:00|27546.6|27506.6|27553|27513|27553.1|27513.1|27540|27500|0
1696472700000|2023-10-05 02:25:00|27552.9|27512.9|27546.6|27506.6|27553.1|27513.1|27540|27500|0
1696473000000|2023-10-05 02:30:00|27546.5|27506.5|27540|27500|27546.5|27506.5|27533.5|27493.5|0
1696473300000|2023-10-05 02:35:00|27539.9|27499.9|27533.5|27493.5|27540.1|27500.1|27527|27487|0
1696473600000|2023-10-05 02:40:00|27527|27487|27527|27487|27527.1|27487.1|27527|27487|0
1696473900000|2023-10-05 02:45:00|27527.1|27487.1|27527|27487|27533.6|27493.6|27527|27487|0
1696474200000|2023-10-05 02:50:00|27527.1|27487.1|27533.7|27493.7|27533.7|27493.7|27527|27487|0
1696474500000|2023-10-05 02:55:00|27533.6|27493.6|27527.1|27487.1|27533.8|27493.8|27527.1|27487.1|0
1696474800000|2023-10-05 03:00:00|27527.2|27487.2|27540.2|27500.2|27540.2|27500.2|27527.1|27487.1|0
1696475100000|2023-10-05 03:05:00|27540.1|27500.1|27540.2|27500.2|27540.3|27500.3|27533.7|27493.7|0
1696475400000|2023-10-05 03:10:00|27540.1|27500.1|27579.4|27539.4|27586.1|27546.1|27533.6|27493.6|0
1696475700000|2023-10-05 03:15:00|27579.3|27539.3|27559.4|27519.4|27579.4|27539.4|27556.2|27516.2|0
1696476000000|2023-10-05 03:20:00|27559.5|27519.5|27553|27513|27559.5|27519.5|27552.9|27512.9|0
1696476300000|2023-10-05 03:25:00|27552.9|27512.9|27565.9|27525.9|27572.5|27532.5|27552.9|27512.9|0
1696476600000|2023-10-05 03:30:00|27566|27526|27592.1|27552.1|27592.2|27552.2|27566|27526|0
1696476900000|2023-10-05 03:35:00|27592|27552|27592.2|27552.2|27598.6|27558.6|27592|27552|0
1696477200000|2023-10-05 03:40:00|27592.1|27552.1|27598.7|27558.7|27598.7|27558.7|27592.1|27552.1|0
1696477500000|2023-10-05 03:45:00|27598.6|27558.6|27598.9|27558.9|27598.9|27558.9|27598.6|27558.6|0
1696477800000|2023-10-05 03:50:00|27599|27559|27599|27559|27599|27559|27598.9|27558.9|0
1696478100000|2023-10-05 03:55:00|27598.9|27558.9|27599|27559|27599|27559|27592.3|27552.3|0
1696478400000|2023-10-05 04:00:00|27598.9|27558.9|27592.5|27552.5|27599|27559|27592.4|27552.4|0
1696478700000|2023-10-05 04:05:00|27592.6|27552.6|27592.6|27552.6|27599.1|27559.1|27586.1|27546.1|0
1696479000000|2023-10-05 04:10:00|27592.7|27552.7|27586.2|27546.2|27592.8|27552.8|27586.2|27546.2|0
1696479300000|2023-10-05 04:15:00|27586.1|27546.1|27573.1|27533.1|27586.1|27546.1|27566.5|27526.5|0
1696479600000|2023-10-05 04:20:00|27579.6|27539.6|27566.6|27526.6|27579.6|27539.6|27566.6|27526.6|0
1696479900000|2023-10-05 04:25:00|27566.7|27526.7|27566.6|27526.6|27566.7|27526.7|27553.6|27513.6|0
1696480200000|2023-10-05 04:30:00|27566.5|27526.5|27560.1|27520.1|27566.6|27526.6|27560|27520|0
1696480500000|2023-10-05 04:35:00|27560|27520|27566.6|27526.6|27566.6|27526.6|27560|27520|0
1696480800000|2023-10-05 04:40:00|27566.5|27526.5|27566.6|27526.6|27566.7|27526.7|27566.5|27526.5|0
1696481100000|2023-10-05 04:45:00|27566.5|27526.5|27560|27520|27566.5|27526.5|27560|27520|0
1696481400000|2023-10-05 04:50:00|27566.5|27526.5|27567|27527|27567|27527|27566.5|27526.5|0
1696481700000|2023-10-05 04:55:00|27566.9|27526.9|27567|27527|27567|27527|27560.4|27520.4|0
1696482000000|2023-10-05 05:00:00|27563.8|27523.8|27547.3|27507.3|27567|27527|27547.3|27507.3|0
1696482300000|2023-10-05 05:05:00|27547.4|27507.4|27540.6|27500.6|27547.4|27507.4|27540.5|27500.5|0
1696482600000|2023-10-05 05:10:00|27540.5|27500.5|27547.1|27507.1|27547.3|27507.3|27540.5|27500.5|0
1696482900000|2023-10-05 05:15:00|27543.9|27503.9|27540.9|27500.9|27547.3|27507.3|27540.8|27500.8|0
1696483200000|2023-10-05 05:20:00|27540.8|27500.8|27547.2|27507.2|27547.3|27507.3|27540.8|27500.8|0
1696483500000|2023-10-05 05:25:00|27547.3|27507.3|27553.7|27513.7|27553.8|27513.8|27540.8|27500.8|0
1696483800000|2023-10-05 05:30:00|27547.2|27507.2|27540.5|27500.5|27547.2|27507.2|27527.4|27487.4|0
1696484100000|2023-10-05 05:35:00|27540.4|27500.4|27566.7|27526.7|27566.7|27526.7|27540.4|27500.4|0
1696484400000|2023-10-05 05:40:00|27566.6|27526.6|27540.4|27500.4|27566.7|27526.7|27540.4|27500.4|0
1696484700000|2023-10-05 05:45:00|27533.9|27493.9|27540.5|27500.5|27547|27507|27520.9|27480.9|0
1696485000000|2023-10-05 05:50:00|27543.8|27503.8|27533.9|27493.9|27547.1|27507.1|27533.9|27493.9|0
1696485300000|2023-10-05 05:55:00|27534|27494|27573.5|27533.5|27578.6|27538.6|27533.9|27493.9|0
1696485600000|2023-10-05 06:00:00|27567.1|27527.1|27528.1|27513.1|27580.2|27540.6|27528.1|27513.1|46
1696485900000|2023-10-05 06:05:00|27533.1|27518.1|27540.6|27525.6|27548.1|27533.1|27528.1|27513.1|44
1696486200000|2023-10-05 06:10:00|27543.1|27528.1|27523.1|27508.1|27543.1|27528.1|27523.1|27508.1|36
1696486500000|2023-10-05 06:15:00|27525.6|27510.6|27523.1|27508.1|27538.1|27523.1|27523.1|27508.1|40
1696486800000|2023-10-05 06:20:00|27520.6|27505.6|27513.1|27498.1|27528.1|27513.1|27513.1|27498.1|17
1696487100000|2023-10-05 06:25:00|27510.6|27495.6|27513.1|27498.1|27515.6|27500.6|27503.1|27488.1|30
1696487400000|2023-10-05 06:30:00|27515.6|27500.6|27528.1|27513.1|27528.1|27513.1|27513.1|27498.1|44
1696487700000|2023-10-05 06:35:00|27523.1|27508.1|27523.1|27508.1|27530.6|27515.6|27520.6|27505.6|21
1696488000000|2023-10-05 06:40:00|27525.6|27510.6|27538.1|27523.1|27543.1|27528.1|27525.6|27510.6|24
1696488300000|2023-10-05 06:45:00|27535.6|27520.6|27533.1|27518.1|27540.6|27525.6|27523.1|27508.1|46
1696488600000|2023-10-05 06:50:00|27528.1|27513.1|27515.6|27500.6|27528.1|27513.1|27505.6|27490.6|31
1696488900000|2023-10-05 06:55:00|27513.1|27498.1|27520.6|27505.6|27523.1|27508.1|27508.1|27493.1|49
1696489200000|2023-10-05 07:00:00|27518.1|27503.1|27528.1|27513.1|27535.6|27520.6|27478.1|27463.1|805
1696489500000|2023-10-05 07:05:00|27533.1|27518.1|27508.1|27493.1|27555.6|27540.6|27485.6|27470.6|446
1696489800000|2023-10-05 07:10:00|27513.1|27498.1|27473.1|27458.1|27528.1|27513.1|27460.6|27445.6|347
1696490100000|2023-10-05 07:15:00|27478.1|27463.1|27493.1|27478.1|27523.1|27508.1|27468.1|27453.1|244
1696490400000|2023-10-05 07:20:00|27495.6|27480.6|27403.1|27388.1|27503.1|27488.1|27403.1|27388.1|549
1696490700000|2023-10-05 07:25:00|27398.1|27383.1|27413.1|27398.1|27418.1|27403.1|27368.1|27353.1|329
1696491000000|2023-10-05 07:30:00|27415.6|27400.6|27380.6|27365.6|27428.1|27413.1|27378.1|27363.1|312
1696491300000|2023-10-05 07:35:00|27378.1|27363.1|27393.1|27378.1|27423.1|27408.1|27363.1|27348.1|247
1696491600000|2023-10-05 07:40:00|27395.6|27380.6|27368.1|27353.1|27423.1|27408.1|27358.1|27343.1|177
1696491900000|2023-10-05 07:45:00|27363.1|27348.1|27378.1|27363.1|27398.1|27383.1|27358.1|27343.1|170
1696492200000|2023-10-05 07:50:00|27373.1|27358.1|27405.6|27390.6|27408.1|27393.1|27355.6|27340.6|147
1696492500000|2023-10-05 07:55:00|27408.1|27393.1|27435.6|27420.6|27443.1|27428.1|27398.1|27383.1|172
1696492800000|2023-10-05 08:00:00|27433.1|27418.1|27493.1|27478.1|27495.6|27480.6|27433.1|27418.1|153
1696493100000|2023-10-05 08:05:00|27495.6|27480.6|27513.1|27498.1|27513.1|27498.1|27468.1|27453.1|160
1696493400000|2023-10-05 08:10:00|27518.1|27503.1|27523.1|27508.1|27528.1|27513.1|27498.1|27483.1|131
1696493700000|2023-10-05 08:15:00|27525.6|27510.6|27523.1|27508.1|27538.1|27523.1|27493.1|27478.1|165
1696494000000|2023-10-05 08:20:00|27525.6|27510.6|27558.1|27543.1|27558.1|27543.1|27515.6|27500.6|86
1696494300000|2023-10-05 08:25:00|27553.1|27538.1|27548.1|27533.1|27563.1|27548.1|27538.1|27523.1|97
1696494600000|2023-10-05 08:30:00|27550.6|27535.6|27555.6|27540.6|27588.1|27573.1|27543.1|27528.1|182
1696494900000|2023-10-05 08:35:00|27558.1|27543.1|27505.6|27490.6|27560.6|27545.6|27503.1|27488.1|86
1696495200000|2023-10-05 08:40:00|27508.1|27493.1|27483.1|27468.1|27513.1|27498.1|27475.6|27460.6|95
1696495500000|2023-10-05 08:45:00|27485.6|27470.6|27463.1|27448.1|27498.1|27483.1|27463.1|27448.1|57
1696495800000|2023-10-05 08:50:00|27458.1|27443.1|27438.1|27423.1|27468.1|27453.1|27433.1|27418.1|154
1696496100000|2023-10-05 08:55:00|27435.6|27420.6|27413.1|27398.1|27443.1|27428.1|27410.6|27395.6|146
1696496400000|2023-10-05 09:00:00|27415.6|27400.6|27365.6|27350.6|27415.6|27400.6|27360.6|27345.6|167
1696496700000|2023-10-05 09:05:00|27368.1|27353.1|27375.6|27360.6|27388.1|27373.1|27348.1|27333.1|137
1696497000000|2023-10-05 09:10:00|27373.1|27358.1|27348.1|27333.1|27388.1|27373.1|27338.1|27323.1|659
1696497300000|2023-10-05 09:15:00|27345.6|27330.6|27333.1|27318.1|27348.1|27333.1|27313.1|27298.1|877
1696497600000|2023-10-05 09:20:00|27335.6|27320.6|27343.1|27328.1|27358.1|27343.1|27318.1|27303.1|82
1696497900000|2023-10-05 09:25:00|27345.6|27330.6|27360.6|27345.6|27368.1|27353.1|27328.1|27313.1|97
1696498200000|2023-10-05 09:30:00|27358.1|27343.1|27363.1|27348.1|27368.1|27353.1|27333.1|27318.1|65
1696498500000|2023-10-05 09:35:00|27360.6|27345.6|27358.1|27343.1|27383.1|27368.1|27353.1|27338.1|608
1696498800000|2023-10-05 09:40:00|27360.6|27345.6|27360.6|27345.6|27363.1|27348.1|27338.1|27323.1|83
1696499100000|2023-10-05 09:45:00|27363.1|27348.1|27343.1|27328.1|27368.1|27353.1|27335.6|27320.6|345
1696499400000|2023-10-05 09:50:00|27340.6|27325.6|27383.1|27368.1|27393.1|27378.1|27338.1|27323.1|246
1696499700000|2023-10-05 09:55:00|27380.6|27365.6|27388.1|27373.1|27393.1|27378.1|27375.6|27360.6|39
1696500000000|2023-10-05 10:00:00|27385.6|27370.6|27403.1|27388.1|27403.1|27388.1|27368.1|27353.1|83
1696500300000|2023-10-05 10:05:00|27400.6|27385.6|27413.1|27398.1|27413.1|27398.1|27383.1|27368.1|240
1696500600000|2023-10-05 10:10:00|27410.6|27395.6|27443.1|27428.1|27448.1|27433.1|27408.1|27393.1|57
1696500900000|2023-10-05 10:15:00|27445.6|27430.6|27438.1|27423.1|27448.1|27433.1|27428.1|27413.1|59
1696501200000|2023-10-05 10:20:00|27435.6|27420.6|27423.1|27408.1|27438.1|27423.1|27418.1|27403.1|35
1696501500000|2023-10-05 10:25:00|27425.6|27410.6|27443.1|27428.1|27445.6|27430.6|27420.6|27405.6|48
1696501800000|2023-10-05 10:30:00|27448.1|27433.1|27455.6|27440.6|27458.1|27443.1|27438.1|27423.1|72
1696502100000|2023-10-05 10:35:00|27458.1|27443.1|27453.1|27438.1|27475.6|27460.6|27448.1|27433.1|93
1696502400000|2023-10-05 10:40:00|27455.6|27440.6|27455.6|27440.6|27463.1|27448.1|27440.6|27425.6|70
1696502700000|2023-10-05 10:45:00|27458.1|27443.1|27425.6|27410.6|27460.6|27445.6|27423.1|27408.1|44
1696503000000|2023-10-05 10:50:00|27423.1|27408.1|27435.6|27420.6|27438.1|27423.1|27418.1|27403.1|32
1696503300000|2023-10-05 10:55:00|27438.1|27423.1|27463.1|27448.1|27473.1|27458.1|27435.6|27420.6|68
1696503600000|2023-10-05 11:00:00|27468.1|27453.1|27453.1|27438.1|27483.1|27468.1|27448.1|27433.1|61
1696503900000|2023-10-05 11:05:00|27450.6|27435.6|27440.6|27425.6|27458.1|27443.1|27428.1|27413.1|44
1696504200000|2023-10-05 11:10:00|27443.1|27428.1|27460.6|27445.6|27478.1|27463.1|27438.1|27423.1|74
1696504500000|2023-10-05 11:15:00|27458.1|27443.1|27445.6|27430.6|27463.1|27448.1|27438.1|27423.1|67
1696504800000|2023-10-05 11:20:00|27443.1|27428.1|27495.6|27480.6|27498.1|27483.1|27443.1|27428.1|64
1696505100000|2023-10-05 11:25:00|27493.1|27478.1|27493.1|27478.1|27508.1|27493.1|27488.1|27473.1|37
1696505400000|2023-10-05 11:30:00|27495.6|27480.6|27493.1|27478.1|27518.1|27503.1|27493.1|27478.1|95
1696505700000|2023-10-05 11:35:00|27490.6|27475.6|27508.1|27493.1|27523.1|27508.1|27490.6|27475.6|117
1696506000000|2023-10-05 11:40:00|27513.1|27498.1|27543.1|27528.1|27548.1|27533.1|27508.1|27493.1|68
1696506300000|2023-10-05 11:45:00|27540.6|27525.6|27550.6|27535.6|27558.1|27543.1|27540.6|27525.6|70
1696506600000|2023-10-05 11:50:00|27553.1|27538.1|27540.6|27525.6|27553.1|27538.1|27533.1|27518.1|65
1696506900000|2023-10-05 11:55:00|27543.1|27528.1|27558.1|27543.1|27558.1|27543.1|27543.1|27528.1|110
1696507200000|2023-10-05 12:00:00|27555.6|27540.6|27588.1|27573.1|27590.6|27575.6|27553.1|27538.1|122
1696507500000|2023-10-05 12:05:00|27593.1|27578.1|27563.1|27548.1|27595.6|27580.6|27548.1|27533.1|148
1696507800000|2023-10-05 12:10:00|27558.1|27543.1|27540.6|27525.6|27563.1|27548.1|27535.6|27520.6|63
1696508100000|2023-10-05 12:15:00|27538.1|27523.1|27558.1|27543.1|27568.1|27553.1|27538.1|27523.1|75
1696508400000|2023-10-05 12:20:00|27560.6|27545.6|27558.1|27543.1|27578.1|27563.1|27553.1|27538.1|46
1696508700000|2023-10-05 12:25:00|27555.6|27540.6|27558.1|27543.1|27563.1|27548.1|27548.1|27533.1|70
1696509000000|2023-10-05 12:30:00|27560.6|27545.6|27523.1|27508.1|27570.6|27555.6|27523.1|27508.1|127
1696509300000|2023-10-05 12:35:00|27525.6|27510.6|27528.1|27513.1|27538.1|27523.1|27508.1|27493.1|179
1696509600000|2023-10-05 12:40:00|27525.6|27510.6|27513.1|27498.1|27528.1|27513.1|27493.1|27478.1|94
1696509900000|2023-10-05 12:45:00|27515.6|27500.6|27535.6|27520.6|27548.1|27533.1|27513.1|27498.1|103
1696510200000|2023-10-05 12:50:00|27538.1|27523.1|27513.1|27498.1|27538.1|27523.1|27510.6|27495.6|131
1696510500000|2023-10-05 12:55:00|27515.6|27500.6|27515.6|27500.6|27540.6|27525.6|27508.1|27493.1|106
1696510800000|2023-10-05 13:00:00|27513.1|27498.1|27493.1|27478.1|27538.1|27523.1|27493.1|27478.1|103
1696511100000|2023-10-05 13:05:00|27488.1|27473.1|27523.1|27508.1|27523.1|27508.1|27483.1|27468.1|73
1696511400000|2023-10-05 13:10:00|27528.1|27513.1|27500.5|27485.5|27533.1|27518.1|27493|27478|60
1696511700000|2023-10-05 13:15:00|27498|27483|27505.5|27490.5|27515.5|27500.5|27485.5|27470.5|62
1696512000000|2023-10-05 13:20:00|27500.5|27485.5|27520.2|27505.2|27520.2|27505.2|27480.5|27465.5|51
1696512300000|2023-10-05 13:25:00|27515.2|27500.2|27530.2|27515.2|27565.2|27550.2|27505.2|27490.2|217
1696512600000|2023-10-05 13:30:00|27527.7|27512.7|27575.2|27560.2|27590.2|27575.2|27520.2|27505.2|184
1696512900000|2023-10-05 13:35:00|27577.7|27562.7|27545.2|27530.2|27600.2|27585.2|27545.2|27530.2|181
1696513200000|2023-10-05 13:40:00|27542.7|27527.7|27525.2|27510.2|27552.7|27537.7|27515.2|27500.2|136
1696513500000|2023-10-05 13:45:00|27522.7|27507.7|27535.2|27520.2|27545.2|27530.2|27515.2|27500.2|196
1696513800000|2023-10-05 13:50:00|27537.7|27522.7|27570.2|27555.2|27572.7|27557.7|27535.2|27520.2|140
1696514100000|2023-10-05 13:55:00|27572.7|27557.7|27629.7|27614.7|27634.7|27619.7|27570.2|27555.2|170
1696514400000|2023-10-05 14:00:00|27634.7|27619.7|27604.7|27589.7|27637.2|27622.2|27584.7|27569.7|171
1696514700000|2023-10-05 14:05:00|27602.2|27587.2|27602.2|27587.2|27607.2|27592.2|27567.2|27552.2|150
1696515000000|2023-10-05 14:10:00|27601.8|27586.8|27604.3|27589.3|27611.8|27596.8|27579.3|27564.3|105
1696515300000|2023-10-05 14:15:00|27601.8|27586.8|27609.3|27594.3|27619.3|27604.3|27584.3|27569.3|89
1696515600000|2023-10-05 14:20:00|27611.8|27596.8|27564.3|27549.3|27614.3|27599.3|27564.3|27549.3|205
1696515900000|2023-10-05 14:25:00|27566.8|27551.8|27611.8|27596.8|27629.3|27614.3|27561.8|27546.8|110
1696516200000|2023-10-05 14:30:00|27609.3|27594.3|27611.8|27596.8|27639.3|27624.3|27599.3|27584.3|222
1696516500000|2023-10-05 14:35:00|27614.3|27599.3|27551.8|27536.8|27614.3|27599.3|27551.8|27536.8|188
1696516800000|2023-10-05 14:40:00|27554.3|27539.3|27569.3|27554.3|27571.8|27556.8|27531.8|27516.8|149
1696517100000|2023-10-05 14:45:00|27564.3|27549.3|27564.3|27549.3|27584.3|27569.3|27559.3|27544.3|135
1696517400000|2023-10-05 14:50:00|27561.8|27546.8|27571.8|27556.8|27579.3|27564.3|27554.3|27539.3|134
1696517700000|2023-10-05 14:55:00|27574.3|27559.3|27549.3|27534.3|27579.3|27564.3|27544.3|27529.3|115
1696518000000|2023-10-05 15:00:00|27546.8|27531.8|27516.8|27501.8|27549.3|27534.3|27514.3|27499.3|140
1696518300000|2023-10-05 15:05:00|27514.3|27499.3|27494.3|27479.3|27519.3|27504.3|27486.8|27471.8|219
1696518600000|2023-10-05 15:10:00|27489.3|27474.3|27519.3|27504.3|27529.3|27514.3|27479.3|27464.3|274
1696518900000|2023-10-05 15:15:00|27516.8|27501.8|27499.3|27484.3|27529.3|27514.3|27499.3|27484.3|435
1696519200000|2023-10-05 15:20:00|27501.8|27486.8|27524.3|27509.3|27529.3|27514.3|27496.8|27481.8|168
1696519500000|2023-10-05 15:25:00|27521.8|27506.8|27529.3|27514.3|27534.3|27519.3|27514.3|27499.3|272
1696519800000|2023-10-05 15:30:00|27531.8|27516.8|27499.3|27484.3|27534.3|27519.3|27489.3|27474.3|481
1696520100000|2023-10-05 15:35:00|27504.3|27489.3|27514.3|27499.3|27519.3|27504.3|27499.3|27484.3|253
1696520400000|2023-10-05 15:40:00|27519.3|27504.3|27504.3|27489.3|27534.3|27519.3|27504.3|27489.3|99
1696520700000|2023-10-05 15:45:00|27501.8|27486.8|27511.8|27496.8|27524.3|27509.3|27501.8|27486.8|47
1696521000000|2023-10-05 15:50:00|27516.8|27491.8|27531.8|27511.8|27536.8|27511.8|27501.8|27481.8|202
1696521300000|2023-10-05 15:55:00|27526.8|27506.8|27516.8|27496.8|27531.8|27516.8|27511.8|27491.8|54
1696521600000|2023-10-05 16:00:00|27521.8|27501.8|27516.8|27496.8|27531.8|27511.8|27506.8|27486.8|22
1696521900000|2023-10-05 16:05:00|27521.8|27501.8|27511.8|27491.8|27526.8|27501.8|27506.8|27486.8|26
1696522200000|2023-10-05 16:10:00|27516.8|27486.8|27531.8|27511.8|27536.8|27516.8|27511.8|27486.8|25
1696522500000|2023-10-05 16:15:00|27536.8|27516.8|27531.8|27511.8|27536.8|27516.8|27516.8|27496.8|9
1696522800000|2023-10-05 16:20:00|27536.8|27516.8|27536.8|27516.8|27546.8|27521.8|27531.8|27511.8|17
1696523100000|2023-10-05 16:25:00|27531.8|27511.8|27551.8|27531.8|27556.8|27536.8|27531.8|27511.8|46
1696523400000|2023-10-05 16:30:00|27556.8|27536.8|27541.8|27521.8|27561.8|27541.8|27541.8|27521.8|51
1696523700000|2023-10-05 16:35:00|27546.8|27526.8|27546.8|27526.8|27556.8|27536.8|27541.8|27521.8|10
1696524000000|2023-10-05 16:40:00|27541.8|27521.8|27541.8|27521.8|27541.8|27521.8|27531.8|27511.8|13
1696524300000|2023-10-05 16:45:00|27536.8|27516.8|27521.8|27501.8|27541.8|27521.8|27521.8|27496.8|13
1696524600000|2023-10-05 16:50:00|27526.8|27506.8|27521.8|27501.8|27536.8|27516.8|27516.8|27496.8|28
1696524900000|2023-10-05 16:55:00|27516.8|27496.8|27526.8|27501.8|27526.8|27501.8|27511.8|27491.8|21
1696525200000|2023-10-05 17:00:00|27521.8|27496.8|27506.8|27486.8|27531.8|27511.8|27506.8|27486.8|14
1696525500000|2023-10-05 17:05:00|27511.8|27481.8|27496.8|27471.8|27511.8|27486.8|27491.8|27471.8|26
1696525800000|2023-10-05 17:10:00|27491.8|27476.8|27526.8|27501.8|27526.8|27506.8|27491.8|27471.8|9
1696526100000|2023-10-05 17:15:00|27521.8|27496.8|27521.8|27501.8|27531.8|27511.8|27516.8|27496.8|8
1696526400000|2023-10-05 17:20:00|27526.8|27506.8|27536.8|27516.8|27541.8|27521.8|27516.8|27496.8|8
1696526700000|2023-10-05 17:25:00|27531.8|27511.8|27546.8|27526.8|27551.8|27526.8|27531.8|27506.8|7
1696527000000|2023-10-05 17:30:00|27551.8|27521.8|27561.8|27541.8|27566.8|27546.8|27531.8|27511.8|40
1696527300000|2023-10-05 17:35:00|27566.8|27546.8|27586.8|27566.8|27596.8|27576.8|27561.8|27546.8|62
1696527600000|2023-10-05 17:40:00|27591.8|27561.8|27601.8|27581.8|27601.8|27581.8|27586.8|27561.8|15
1696527900000|2023-10-05 17:45:00|27606.8|27586.8|27596.8|27576.8|27606.8|27586.8|27596.8|27571.8|33
1696528200000|2023-10-05 17:50:00|27601.8|27581.8|27586.8|27561.8|27606.8|27586.8|27581.8|27561.8|41
1696528500000|2023-10-05 17:55:00|27581.8|27566.8|27596.8|27571.8|27596.8|27571.8|27581.8|27561.8|35
1696528800000|2023-10-05 18:00:00|27591.8|27576.8|27611.8|27591.8|27616.8|27596.8|27591.8|27576.8|27
1696529100000|2023-10-05 18:05:00|27616.8|27586.8|27591.8|27566.8|27616.8|27586.8|27586.8|27566.8|43
1696529400000|2023-10-05 18:10:00|27586.8|27571.8|27596.8|27571.8|27596.8|27576.8|27581.8|27561.8|9
1696529700000|2023-10-05 18:15:00|27601.8|27576.8|27601.8|27581.8|27606.8|27581.8|27596.8|27571.8|20
1696530000000|2023-10-05 18:20:00|27596.8|27576.8|27586.8|27566.8|27601.8|27581.8|27586.8|27566.8|11
1696530300000|2023-10-05 18:25:00|27581.8|27561.8|27591.8|27576.8|27596.8|27576.8|27581.8|27561.8|8
1696530600000|2023-10-05 18:30:00|27594.3|27579.3|27616.8|27601.8|27616.8|27601.8|27591.8|27576.8|20
1696530900000|2023-10-05 18:35:00|27619.3|27604.3|27631.8|27616.8|27634.3|27619.3|27609.3|27594.3|15
1696531200000|2023-10-05 18:40:00|27629.3|27614.3|27619.3|27604.3|27639.3|27624.3|27614.3|27599.3|37
1696531500000|2023-10-05 18:45:00|27624.3|27609.3|27619.3|27604.3|27624.3|27609.3|27614.3|27599.3|7
1696531800000|2023-10-05 18:50:00|27621.8|27606.8|27619.3|27604.3|27624.3|27609.3|27619.3|27604.3|2
1696532100000|2023-10-05 18:55:00|27621.8|27606.8|27624.3|27609.3|27629.3|27614.3|27614.3|27599.3|6
1696532400000|2023-10-05 19:00:00|27626.8|27611.8|27616.8|27601.8|27631.8|27616.8|27614.3|27599.3|13
1696532700000|2023-10-05 19:05:00|27614.3|27599.3|27614.3|27599.3|27619.3|27604.3|27611.8|27596.8|2
1696533000000|2023-10-05 19:10:00|27611.8|27596.8|27599.3|27584.3|27614.3|27599.3|27594.3|27579.3|5
1696533300000|2023-10-05 19:15:00|27596.8|27581.8|27594.3|27579.3|27604.3|27589.3|27591.8|27576.8|3
1696533600000|2023-10-05 19:20:00|27596.8|27581.8|27594.3|27579.3|27599.3|27584.3|27586.8|27571.8|4
1696533900000|2023-10-05 19:25:00|27596.8|27581.8|27616.8|27601.8|27616.8|27601.8|27594.3|27579.3|3
1696534200000|2023-10-05 19:30:00|27614.3|27599.3|27611.8|27596.8|27621.8|27606.8|27609.3|27594.3|14
1696534500000|2023-10-05 19:35:00|27609.3|27594.3|27614.3|27599.3|27621.8|27606.8|27606.8|27591.8|7
1696534800000|2023-10-05 19:40:00|27611.8|27596.8|27609.3|27594.3|27614.3|27599.3|27604.3|27589.3|53
1696535100000|2023-10-05 19:45:00|27606.8|27591.8|27614.3|27599.3|27619.3|27604.3|27606.8|27591.8|18
1696535400000|2023-10-05 19:50:00|27616.8|27601.8|27609.3|27594.3|27619.3|27604.3|27609.3|27594.3|19
1696535700000|2023-10-05 19:55:00|27604.3|27589.3|27594.3|27579.3|27611.8|27596.8|27594.3|27579.3|34
1696536000000|2023-10-05 20:00:00|27605.4|27565.4|27606.4|27566.4|27622.4|27582.4|27605|27565|0
1696536300000|2023-10-05 20:05:00|27606.3|27566.3|27595.7|27555.7|27608.4|27568.4|27593.7|27553.7|0
1696536600000|2023-10-05 20:10:00|27595.6|27555.6|27598.4|27558.4|27606.4|27566.4|27593.7|27553.7|0
1696536900000|2023-10-05 20:15:00|27598.3|27558.3|27592.3|27552.3|27599.7|27559.7|27592.3|27552.3|0
1696537200000|2023-10-05 20:20:00|27592.4|27552.4|27590.4|27550.4|27595.7|27555.7|27590.4|27550.4|0
1696537500000|2023-10-05 20:25:00|27591|27551|27585.7|27545.7|27597|27557|27585.7|27545.7|0
1696537800000|2023-10-05 20:30:00|27587.7|27547.7|27590.7|27550.7|27592.1|27552.1|27585.7|27545.7|0
1696538100000|2023-10-05 20:35:00|27590.8|27550.8|27595.4|27555.4|27600.1|27560.1|27590.8|27550.8|0
1696538400000|2023-10-05 20:40:00|27594.1|27554.1|27598.7|27558.7|27598.7|27558.7|27594.1|27554.1|0
1696538700000|2023-10-05 20:45:00|27597.4|27557.4|27595.4|27555.4|27598.7|27558.7|27595.4|27555.4|0
1696539000000|2023-10-05 20:50:00|27596.1|27556.1|27600.1|27560.1|27600.1|27560.1|27595.4|27555.4|0
1696539300000|2023-10-05 20:55:00|27602.1|27562.1|27599.4|27559.4|27603.4|27563.4|27598.1|27558.1|0
1696539600000|2023-10-05 21:00:00|27598.7|27558.7|27596.1|27556.1|27601.4|27561.4|27594.8|27554.8|0
1696539900000|2023-10-05 21:05:00|27596.8|27556.8|27596.1|27556.1|27597.4|27557.4|27596.1|27556.1|0
1696540200000|2023-10-05 21:10:00|27595.9|27555.9|27594.1|27554.1|27596.8|27556.8|27585.4|27545.4|0
1696540500000|2023-10-05 21:15:00|27594.8|27554.8|27593.4|27553.4|27594.8|27554.8|27590.7|27550.7|0
1696540800000|2023-10-05 21:20:00|27594.1|27554.1|27593.4|27553.4|27595.4|27555.4|27593.4|27553.4|0
1696541100000|2023-10-05 21:25:00|27592.7|27552.7|27592.7|27552.7|27592.7|27552.7|27592.7|27552.7|0
1696541400000|2023-10-05 21:30:00|27592.1|27552.1|27592.7|27552.7|27594.7|27554.7|27592.1|27552.1|0
1696541700000|2023-10-05 21:35:00|27592.8|27552.8|27592.7|27552.7|27594.8|27554.8|27590.1|27550.1|0
1696542000000|2023-10-05 21:40:00|27592.6|27552.6|27593.4|27553.4|27596.1|27556.1|27587.4|27547.4|0
1696542300000|2023-10-05 21:45:00|27594.1|27554.1|27592.7|27552.7|27594.1|27554.1|27592.7|27552.7|0
1696542600000|2023-10-05 21:50:00|27592.8|27552.8|27592.7|27552.7|27593.4|27553.4|27592.7|27552.7|0
1696542900000|2023-10-05 21:55:00|27592.1|27552.1|27592.1|27552.1|27594.1|27554.1|27591.4|27551.4|0
1696543200000|2023-10-05 22:00:00|27592.8|27552.8|27598.7|27558.7|27600.1|27560.1|27592.8|27552.8|0
1696543500000|2023-10-05 22:05:00|27597.4|27557.4|27598.7|27558.7|27598.7|27558.7|27594.1|27554.1|0
1696543800000|2023-10-05 22:10:00|27598.8|27558.8|27599.4|27559.4|27602.1|27562.1|27598.7|27558.7|0
1696544100000|2023-10-05 22:15:00|27600.1|27560.1|27598.7|27558.7|27600.1|27560.1|27597.4|27557.4|0
1696544400000|2023-10-05 22:20:00|27598.1|27558.1|27597.4|27557.4|27600.1|27560.1|27595.4|27555.4|0
1696544700000|2023-10-05 22:25:00|27597.5|27557.5|27600.1|27560.1|27602.1|27562.1|27597.5|27557.5|0
1696545000000|2023-10-05 22:30:00|27602.1|27562.1|27600.1|27560.1|27602.1|27562.1|27598.7|27558.7|0
1696545300000|2023-10-05 22:35:00|27602.1|27562.1|27598.7|27558.7|27602.1|27562.1|27597.4|27557.4|0
1696545600000|2023-10-05 22:40:00|27598.8|27558.8|27598.7|27558.7|27600.1|27560.1|27594.1|27554.1|0
1696545900000|2023-10-05 22:45:00|27597.4|27557.4|27605.4|27565.4|27605.4|27565.4|27597.4|27557.4|0
1696546200000|2023-10-05 22:50:00|27603.4|27563.4|27600.1|27560.1|27603.4|27563.4|27598.7|27558.7|0
1696546500000|2023-10-05 22:55:00|27600|27560|27598.7|27558.7|27600.1|27560.1|27598.7|27558.7|0
1696546800000|2023-10-05 23:00:00|27597.4|27557.4|27596.1|27556.1|27598.7|27558.7|27595.4|27555.4|0
1696547100000|2023-10-05 23:05:00|27597.4|27557.4|27600.1|27560.1|27602.1|27562.1|27597.4|27557.4|0
1696547400000|2023-10-05 23:10:00|27600|27560|27597.4|27557.4|27600.1|27560.1|27597.4|27557.4|0
1696547700000|2023-10-05 23:15:00|27595.4|27555.4|27590.7|27550.7|27595.4|27555.4|27589.4|27549.4|0
1696548000000|2023-10-05 23:20:00|27590.8|27550.8|27595.4|27555.4|27595.4|27555.4|27590.7|27550.7|0
1696548300000|2023-10-05 23:25:00|27594.1|27554.1|27592.1|27552.1|27595.4|27555.4|27592.1|27552.1|0
1696548600000|2023-10-05 23:30:00|27592|27552|27589.4|27549.4|27592|27552|27586.1|27546.1|0
1696548900000|2023-10-05 23:35:00|27589.3|27549.3|27587.4|27547.4|27589.4|27549.4|27586.1|27546.1|0
1696549200000|2023-10-05 23:40:00|27586.1|27546.1|27589.4|27549.4|27589.4|27549.4|27586.1|27546.1|0
1696549500000|2023-10-05 23:45:00|27588.1|27548.1|27587.4|27547.4|27592.1|27552.1|27586.1|27546.1|0
1696549800000|2023-10-05 23:50:00|27586.1|27546.1|27582.7|27542.7|27587.4|27547.4|27580.7|27540.7|0
1696550100000|2023-10-05 23:55:00|27582.8|27542.8|27584.1|27544.1|27586.1|27546.1|27579.4|27539.4|0
1696550400000|2023-10-06 00:00:00|27586.1|27546.1|27579.4|27539.4|27594.1|27554.1|27574.7|27534.7|0
1696550700000|2023-10-06 00:05:00|27579.3|27539.3|27586.7|27546.7|27590.7|27550.7|27576.1|27536.1|0
1696551000000|2023-10-06 00:10:00|27586.1|27546.1|27590.1|27550.1|27592.1|27552.1|27586.1|27546.1|0
1696551300000|2023-10-06 00:15:00|27590|27550|27583.6|27543.6|27590.7|27550.7|27577|27537|0
1696551600000|2023-10-06 00:20:00|27590.1|27550.1|27596.8|27556.8|27603.5|27563.5|27590|27550|0
1696551900000|2023-10-06 00:25:00|27596.7|27556.7|27603.3|27563.3|27603.4|27563.4|27590.2|27550.2|0
1696552200000|2023-10-06 00:30:00|27603.2|27563.2|27570.4|27530.4|27603.2|27563.2|27570.4|27530.4|0
1696552500000|2023-10-06 00:35:00|27576.9|27536.9|27589.9|27549.9|27596.6|27556.6|27576.9|27536.9|0
1696552800000|2023-10-06 00:40:00|27590|27550|27590|27550|27590.1|27550.1|27576.9|27536.9|0
1696553100000|2023-10-06 00:45:00|27583.5|27543.5|27610|27570|27610.1|27570.1|27583.5|27543.5|0
1696553400000|2023-10-06 00:50:00|27609.9|27569.9|27606.7|27566.7|27610.1|27570.1|27603.4|27563.4|0
1696553700000|2023-10-06 00:55:00|27603.5|27563.5|27610.1|27570.1|27610.1|27570.1|27603.5|27563.5|0
1696554000000|2023-10-06 01:00:00|27610|27570|27616.6|27576.6|27616.7|27576.7|27603.5|27563.5|0
1696554300000|2023-10-06 01:05:00|27616.5|27576.5|27623.1|27583.1|27629.6|27589.6|27610|27570|0
1696554600000|2023-10-06 01:10:00|27626.3|27586.3|27623|27583|27626.3|27586.3|27616.4|27576.4|0
1696554900000|2023-10-06 01:15:00|27629.5|27589.5|27622.9|27582.9|27629.6|27589.6|27616.3|27576.3|0
1696555200000|2023-10-06 01:20:00|27622.8|27582.8|27629.6|27589.6|27629.6|27589.6|27616.3|27576.3|0
1696555500000|2023-10-06 01:25:00|27629.5|27589.5|27616.2|27576.2|27629.6|27589.6|27616.1|27576.1|0
1696555800000|2023-10-06 01:30:00|27616.3|27576.3|27596.4|27556.4|27629.6|27589.6|27596.4|27556.4|0
1696556100000|2023-10-06 01:35:00|27596.5|27556.5|27629.6|27589.6|27636.1|27596.1|27596.4|27556.4|0
1696556400000|2023-10-06 01:40:00|27632.9|27592.9|27622.9|27582.9|27636.1|27596.1|27609.7|27569.7|0
1696556700000|2023-10-06 01:45:00|27619.6|27579.6|27616.3|27576.3|27629.6|27589.6|27596.6|27556.6|0
1696557000000|2023-10-06 01:50:00|27616.2|27576.2|27609.8|27569.8|27616.3|27576.3|27603.3|27563.3|0
1696557300000|2023-10-06 01:55:00|27603.3|27563.3|27610|27570|27613.2|27573.2|27603.2|27563.2|0
1696557600000|2023-10-06 02:00:00|27610.1|27570.1|27609.9|27569.9|27610.1|27570.1|27603.3|27563.3|0
1696557900000|2023-10-06 02:05:00|27603.4|27563.4|27616.6|27576.6|27616.6|27576.6|27603.4|27563.4|0
1696558200000|2023-10-06 02:10:00|27616.5|27576.5|27629.4|27589.4|27629.4|27589.4|27603.4|27563.4|0
1696558500000|2023-10-06 02:15:00|27629.3|27589.3|27622.6|27582.6|27629.4|27589.4|27622.6|27582.6|0
1696558800000|2023-10-06 02:20:00|27622.5|27582.5|27622.9|27582.9|27629.4|27589.4|27622.5|27582.5|0
1696559100000|2023-10-06 02:25:00|27626.1|27586.1|27616.3|27576.3|27629.5|27589.5|27616.2|27576.2|0
1696559400000|2023-10-06 02:30:00|27619.6|27579.6|27623|27583|27629.4|27589.4|27616.3|27576.3|0
1696559700000|2023-10-06 02:35:00|27629.5|27589.5|27636.1|27596.1|27636.1|27596.1|27623|27583|0
1696560000000|2023-10-06 02:40:00|27636.2|27596.2|27636|27596|27642.6|27602.6|27636|27596|0
1696560300000|2023-10-06 02:45:00|27636.1|27596.1|27642.5|27602.5|27642.6|27602.6|27636|27596|0
1696560600000|2023-10-06 02:50:00|27639.3|27599.3|27662.3|27622.3|27662.3|27622.3|27639.3|27599.3|0
1696560900000|2023-10-06 02:55:00|27662.2|27622.2|27655.7|27615.7|27662.3|27622.3|27649.2|27609.2|0
1696561200000|2023-10-06 03:00:00|27652.4|27612.4|27649|27609|27655.7|27615.7|27642.5|27602.5|0
1696561500000|2023-10-06 03:05:00|27642.5|27602.5|27635.8|27595.8|27649|27609|27635.7|27595.7|0
1696561800000|2023-10-06 03:10:00|27635.7|27595.7|27622.5|27582.5|27642.3|27602.3|27616|27576|0
1696562100000|2023-10-06 03:15:00|27629|27589|27629.1|27589.1|27635.6|27595.6|27629|27589|0
1696562400000|2023-10-06 03:20:00|27635.5|27595.5|27635.6|27595.6|27635.6|27595.6|27629|27589|0
1696562700000|2023-10-06 03:25:00|27635.5|27595.5|27635.7|27595.7|27642.1|27602.1|27629.1|27589.1|0
1696563000000|2023-10-06 03:30:00|27635.6|27595.6|27629.1|27589.1|27635.6|27595.6|27629.1|27589.1|0
1696563300000|2023-10-06 03:35:00|27622.6|27582.6|27622.5|27582.5|27629.1|27589.1|27622.4|27582.4|0
1696563600000|2023-10-06 03:40:00|27622.4|27582.4|27629.1|27589.1|27635.6|27595.6|27622.4|27582.4|0
1696563900000|2023-10-06 03:45:00|27629.2|27589.2|27629.1|27589.1|27635.7|27595.7|27629.1|27589.1|0
1696564200000|2023-10-06 03:50:00|27622.6|27582.6|27629.1|27589.1|27632.3|27592.3|27622.5|27582.5|0
1696564500000|2023-10-06 03:55:00|27629.2|27589.2|27629.2|27589.2|27635.7|27595.7|27629.1|27589.1|0
1696564800000|2023-10-06 04:00:00|27635.6|27595.6|27635.7|27595.7|27635.7|27595.7|27635.6|27595.6|0
1696565100000|2023-10-06 04:05:00|27635.6|27595.6|27635.7|27595.7|27635.7|27595.7|27635.6|27595.6|0
1696565400000|2023-10-06 04:10:00|27635.6|27595.6|27635.6|27595.6|27635.7|27595.7|27635.6|27595.6|0
1696565700000|2023-10-06 04:15:00|27635.7|27595.7|27635.7|27595.7|27635.7|27595.7|27635.6|27595.6|0
1696566000000|2023-10-06 04:20:00|27635.6|27595.6|27635.6|27595.6|27635.7|27595.7|27635.6|27595.6|0
1696566300000|2023-10-06 04:25:00|27635.5|27595.5|27635.7|27595.7|27642.1|27602.1|27635.5|27595.5|0
1696566600000|2023-10-06 04:30:00|27635.6|27595.6|27635.6|27595.6|27635.7|27595.7|27629|27589|0
1696566900000|2023-10-06 04:35:00|27635.7|27595.7|27629.2|27589.2|27635.7|27595.7|27629.2|27589.2|0
1696567200000|2023-10-06 04:40:00|27629.1|27589.1|27629|27589|27629.2|27589.2|27622.4|27582.4|0
1696567500000|2023-10-06 04:45:00|27628.9|27588.9|27622.5|27582.5|27629|27589|27622.4|27582.4|0
1696567800000|2023-10-06 04:50:00|27622.4|27582.4|27622.4|27582.4|27622.4|27582.4|27622.3|27582.3|0
1696568100000|2023-10-06 04:55:00|27615.9|27575.9|27615.8|27575.8|27615.9|27575.9|27609.2|27569.2|0
1696568400000|2023-10-06 05:00:00|27615.7|27575.7|27609.3|27569.3|27615.8|27575.8|27602.7|27562.7|0
1696568700000|2023-10-06 05:05:00|27609.2|27569.2|27602.7|27562.7|27615.8|27575.8|27602.7|27562.7|0
1696569000000|2023-10-06 05:10:00|27602.6|27562.6|27602.6|27562.6|27609.2|27569.2|27596|27556|0
1696569300000|2023-10-06 05:15:00|27602.7|27562.7|27596.1|27556.1|27602.8|27562.8|27596|27556|0
1696569600000|2023-10-06 05:20:00|27596.2|27556.2|27596.2|27556.2|27602.7|27562.7|27596.1|27556.1|0
1696569900000|2023-10-06 05:25:00|27596.1|27556.1|27583.1|27543.1|27596.3|27556.3|27583|27543|0
1696570200000|2023-10-06 05:30:00|27589.5|27549.5|27589.6|27549.6|27596.1|27556.1|27586.3|27546.3|0
1696570500000|2023-10-06 05:35:00|27589.7|27549.7|27596.1|27556.1|27602.8|27562.8|27589.6|27549.6|0
1696570800000|2023-10-06 05:40:00|27589.6|27549.6|27576.3|27536.3|27596.1|27556.1|27576.3|27536.3|0
1696571100000|2023-10-06 05:45:00|27573.1|27533.1|27573.1|27533.1|27576.3|27536.3|27569.7|27529.7|0
1696571400000|2023-10-06 05:50:00|27573|27533|27563.3|27523.3|27573|27533|27556.8|27516.8|0
1696571700000|2023-10-06 05:55:00|27563.4|27523.4|27569.8|27529.8|27569.8|27529.8|27563.3|27523.3|0
1696572000000|2023-10-06 06:00:00|27569.7|27529.7|27591.8|27576.8|27591.8|27576.8|27569.7|27529.7|31
1696572300000|2023-10-06 06:05:00|27594.3|27579.3|27609.3|27594.3|27621.8|27606.8|27594.3|27579.3|60
1696572600000|2023-10-06 06:10:00|27611.8|27596.8|27616.8|27601.8|27626.8|27611.8|27609.3|27594.3|19
1696572900000|2023-10-06 06:15:00|27614.3|27599.3|27611.8|27596.8|27621.8|27606.8|27604.3|27589.3|34
1696573200000|2023-10-06 06:20:00|27609.3|27594.3|27614.3|27599.3|27629.3|27614.3|27609.3|27594.3|45
1696573500000|2023-10-06 06:25:00|27611.8|27596.8|27594.3|27579.3|27611.8|27596.8|27591.8|27576.8|31
1696573800000|2023-10-06 06:30:00|27599.3|27584.3|27609.3|27594.3|27614.3|27599.3|27599.3|27584.3|19
1696574100000|2023-10-06 06:35:00|27606.8|27591.8|27609.3|27594.3|27609.3|27594.3|27599.3|27584.3|37
1696574400000|2023-10-06 06:40:00|27606.8|27591.8|27596.8|27581.8|27609.3|27594.3|27596.8|27581.8|20
1696574700000|2023-10-06 06:45:00|27599.3|27584.3|27606.8|27591.8|27606.8|27591.8|27591.8|27576.8|17
1696575000000|2023-10-06 06:50:00|27609.3|27594.3|27594.3|27579.3|27614.3|27599.3|27594.3|27579.3|25
1696575300000|2023-10-06 06:55:00|27591.8|27576.8|27601.8|27586.8|27634.3|27619.3|27589.3|27574.3|128
1696575600000|2023-10-06 07:00:00|27604.3|27589.3|27564.3|27549.3|27619.3|27604.3|27544.3|27529.3|803
1696575900000|2023-10-06 07:05:00|27566.8|27551.8|27631.8|27616.8|27644.3|27629.3|27559.3|27544.3|396
1696576200000|2023-10-06 07:10:00|27629.3|27614.3|27641.8|27626.8|27649.3|27634.3|27599.3|27584.3|259
1696576500000|2023-10-06 07:15:00|27644.3|27629.3|27654.3|27639.3|27664.3|27649.3|27594.3|27579.3|347
1696576800000|2023-10-06 07:20:00|27656.8|27641.8|27689.3|27674.3|27714.3|27699.3|27644.3|27629.3|385
1696577100000|2023-10-06 07:25:00|27694.3|27679.3|27694.3|27679.3|27709.3|27694.3|27671.8|27656.8|276
1696577400000|2023-10-06 07:30:00|27689.3|27674.3|27734.3|27719.3|27749.3|27734.3|27689.3|27674.3|361
1696577700000|2023-10-06 07:35:00|27741.8|27726.8|27749.3|27734.3|27754.3|27739.3|27709.3|27694.3|199
1696578000000|2023-10-06 07:40:00|27752.5|27737.5|27737.5|27722.5|27757.5|27742.5|27722.5|27707.5|114
1696578300000|2023-10-06 07:45:00|27740|27725|27697.5|27682.5|27740|27725|27697.5|27682.5|132
1696578600000|2023-10-06 07:50:00|27700|27685|27757.5|27742.5|27757.5|27742.5|27697.5|27682.5|115
1696578900000|2023-10-06 07:55:00|27762.5|27747.5|27772.5|27757.5|27787.5|27772.5|27762.5|27747.5|206
1696579200000|2023-10-06 08:00:00|27777.5|27762.5|27747.5|27732.5|27802.5|27787.5|27742.5|27727.5|196
1696579500000|2023-10-06 08:05:00|27745|27730|27757.5|27742.5|27772.5|27757.5|27742.5|27727.5|54
1696579800000|2023-10-06 08:10:00|27760|27745|27737.5|27722.5|27777.5|27762.5|27727.5|27712.5|70
1696580100000|2023-10-06 08:15:00|27740|27725|27770|27755|27772.5|27757.5|27737.5|27722.5|67
1696580400000|2023-10-06 08:20:00|27772.5|27757.5|27742.5|27727.5|27782.5|27767.5|27727.5|27712.5|60
1696580700000|2023-10-06 08:25:00|27745|27730|27747.5|27732.5|27752.5|27737.5|27730|27715|58
1696581000000|2023-10-06 08:30:00|27752.5|27737.5|27682.5|27667.5|27757.5|27742.5|27670|27655|151
1696581300000|2023-10-06 08:35:00|27677.5|27662.5|27692.5|27677.5|27700|27685|27672.5|27657.5|78
1696581600000|2023-10-06 08:40:00|27695|27680|27727.5|27712.5|27732.5|27717.5|27682.5|27667.5|64
1696581900000|2023-10-06 08:45:00|27722.5|27707.5|27715|27700|27727.5|27712.5|27707.5|27692.5|80
1696582200000|2023-10-06 08:50:00|27712.5|27697.5|27665|27650|27712.5|27697.5|27662.5|27647.5|105
1696582500000|2023-10-06 08:55:00|27662.5|27647.5|27657.5|27642.5|27677.5|27662.5|27652.5|27637.5|112
1696582800000|2023-10-06 09:00:00|27655|27640|27645|27630|27667.5|27652.5|27612.5|27597.5|219
1696583100000|2023-10-06 09:05:00|27647.5|27632.5|27657.5|27642.5|27660|27645|27632.5|27617.5|127
1696583400000|2023-10-06 09:10:00|27662.5|27647.5|27692.5|27677.5|27700|27685|27657.5|27642.5|132
1696583700000|2023-10-06 09:15:00|27690|27675|27692.5|27677.5|27707.5|27692.5|27682.5|27667.5|84
1696584000000|2023-10-06 09:20:00|27690|27675|27722.5|27707.5|27722.5|27707.5|27682.5|27667.5|44
1696584300000|2023-10-06 09:25:00|27720|27705|27745|27730|27747.5|27732.5|27712.5|27697.5|92
1696584600000|2023-10-06 09:30:00|27747.5|27732.5|27762.5|27747.5|27772.5|27757.5|27737.5|27722.5|156
1696584900000|2023-10-06 09:35:00|27767.5|27752.5|27742.5|27727.5|27772.5|27757.5|27737.5|27722.5|78
1696585200000|2023-10-06 09:40:00|27747.5|27732.5|27757.5|27742.5|27767.5|27752.5|27742.5|27727.5|61
1696585500000|2023-10-06 09:45:00|27760|27745|27737.5|27722.5|27762.5|27747.5|27732.5|27717.5|71
1696585800000|2023-10-06 09:50:00|27732.5|27717.5|27757.5|27742.5|27762.5|27747.5|27727.5|27712.5|81
1696586100000|2023-10-06 09:55:00|27760|27745|27777.5|27762.5|27777.5|27762.5|27752.5|27737.5|72
1696586400000|2023-10-06 10:00:00|27780|27765|27777.5|27762.5|27787.5|27772.5|27760|27745|111
1696586700000|2023-10-06 10:05:00|27780|27765|27792.5|27777.5|27795|27780|27772.5|27757.5|74
1696587000000|2023-10-06 10:10:00|27790|27775|27787.5|27772.5|27797.5|27782.5|27782.5|27767.5|78
1696587300000|2023-10-06 10:15:00|27790|27775|27790|27775|27802.5|27787.5|27787.5|27772.5|88
1696587600000|2023-10-06 10:20:00|27787.5|27772.5|27802.5|27787.5|27807.5|27792.5|27785|27770|144
1696587900000|2023-10-06 10:25:00|27797.5|27782.5|27812.5|27797.5|27817.5|27802.5|27795|27780|120
1696588200000|2023-10-06 10:30:00|27815|27800|27807.5|27792.5|27817.5|27802.5|27805|27790|102
1696588500000|2023-10-06 10:35:00|27812.5|27797.5|27827.5|27812.5|27832.5|27817.5|27812.5|27797.5|103
1696588800000|2023-10-06 10:40:00|27830|27815|27842.5|27827.5|27842.5|27827.5|27827.5|27812.5|94
1696589100000|2023-10-06 10:45:00|27840|27825|27817.5|27802.5|27842.5|27827.5|27817.5|27802.5|105
1696589400000|2023-10-06 10:50:00|27820|27805|27802.5|27787.5|27827.5|27812.5|27797.5|27782.5|77
1696589700000|2023-10-06 10:55:00|27800|27785|27805|27790|27807.5|27792.5|27782.5|27767.5|64
1696590000000|2023-10-06 11:00:00|27807.5|27792.5|27807.5|27792.5|27807.5|27792.5|27782.5|27767.5|74
1696590300000|2023-10-06 11:05:00|27802.5|27787.5|27807.5|27792.5|27817.5|27802.5|27790|27775|43
1696590600000|2023-10-06 11:10:00|27810|27795|27800|27785|27822.5|27807.5|27797.5|27782.5|77
1696590900000|2023-10-06 11:15:00|27802.5|27787.5|27832.5|27817.5|27832.5|27817.5|27802.5|27787.5|53
1696591200000|2023-10-06 11:20:00|27837.5|27822.5|27822.5|27807.5|27852.5|27837.5|27817.5|27802.5|75
1696591500000|2023-10-06 11:25:00|27820|27805|27822.5|27807.5|27830|27815|27807.5|27792.5|43
1696591800000|2023-10-06 11:30:00|27820|27805|27822.5|27807.5|27832.5|27817.5|27805|27790|73
1696592100000|2023-10-06 11:35:00|27820|27805|27822.5|27807.5|27830|27815|27807.5|27792.5|18
1696592400000|2023-10-06 11:40:00|27821.1|27806.1|27823.6|27808.6|27826.1|27811.1|27811.1|27796.1|25
1696592700000|2023-10-06 11:45:00|27826.1|27811.1|27831.1|27816.1|27841.1|27826.1|27823.6|27808.6|22
1696593000000|2023-10-06 11:50:00|27828.6|27813.6|27813.6|27798.6|27841.1|27826.1|27811.1|27796.1|53
1696593300000|2023-10-06 11:55:00|27816.1|27801.1|27816.1|27801.1|27821.1|27806.1|27801.1|27786.1|50
1696593600000|2023-10-06 12:00:00|27813.6|27798.6|27826.1|27811.1|27836.1|27821.1|27808.6|27793.6|64
1696593900000|2023-10-06 12:05:00|27821.1|27806.1|27831.1|27816.1|27851.1|27836.1|27816.1|27801.1|115
1696594200000|2023-10-06 12:10:00|27836.1|27821.1|27808.6|27793.6|27841.1|27826.1|27801.1|27786.1|122
1696594500000|2023-10-06 12:15:00|27806.1|27791.1|27801.1|27786.1|27826.1|27811.1|27801.1|27786.1|106
1696594800000|2023-10-06 12:20:00|27798.6|27783.6|27801.1|27786.1|27816.1|27801.1|27791.1|27776.1|65
1696595100000|2023-10-06 12:25:00|27803.6|27788.6|27826.1|27811.1|27826.1|27811.1|27798.6|27783.6|122
1696595400000|2023-10-06 12:30:00|27828.6|27813.6|27641.1|27626.1|27828.6|27813.6|27631.1|27616.1|855
1696595700000|2023-10-06 12:35:00|27643.6|27628.6|27661.1|27646.1|27696.1|27681.1|27631.1|27616.1|270
1696596000000|2023-10-06 12:40:00|27658.6|27643.6|27676.1|27661.1|27706.1|27691.1|27653.6|27638.6|168
1696596300000|2023-10-06 12:45:00|27678.6|27663.6|27606.1|27591.1|27688.6|27673.6|27606.1|27591.1|235
1696596600000|2023-10-06 12:50:00|27601.1|27586.1|27566.1|27551.1|27621.1|27606.1|27521.1|27506.1|568
1696596900000|2023-10-06 12:55:00|27561.1|27546.1|27576.1|27561.1|27581.1|27566.1|27536.1|27521.1|322
1696597200000|2023-10-06 13:00:00|27571.1|27556.1|27561.1|27546.1|27586.1|27571.1|27536.1|27521.1|248
1696597500000|2023-10-06 13:05:00|27566.1|27551.1|27616.1|27601.1|27631.1|27616.1|27561.1|27546.1|287
1696597800000|2023-10-06 13:10:00|27613.6|27598.6|27631.1|27616.1|27646.1|27631.1|27586.1|27571.1|275
1696598100000|2023-10-06 13:15:00|27633.6|27618.6|27696.1|27681.1|27696.1|27681.1|27631.1|27616.1|292
1696598400000|2023-10-06 13:20:00|27693.6|27678.6|27781.1|27766.1|27786.1|27771.1|27691.1|27676.1|509
1696598700000|2023-10-06 13:25:00|27778.6|27763.6|27736.1|27721.1|27781.1|27766.1|27731.1|27716.1|155
1696599000000|2023-10-06 13:30:00|27738.6|27723.6|27768.6|27753.6|27773.6|27758.6|27736.1|27721.1|281
1696599300000|2023-10-06 13:35:00|27771.1|27756.1|27716.1|27701.1|27776.1|27761.1|27716.1|27701.1|241
1696599600000|2023-10-06 13:40:00|27713.6|27698.6|27676.1|27661.1|27721.1|27706.1|27671.1|27656.1|187
1696599900000|2023-10-06 13:45:00|27671.1|27656.1|27641.1|27626.1|27716.1|27701.1|27641.1|27626.1|156
1696600200000|2023-10-06 13:50:00|27636.1|27621.1|27611.1|27596.1|27666.1|27651.1|27606.1|27591.1|208
1696600500000|2023-10-06 13:55:00|27606.1|27591.1|27601.1|27586.1|27616.1|27601.1|27551.1|27536.1|311
1696600800000|2023-10-06 14:00:00|27596.1|27581.1|27561.1|27546.1|27611.1|27596.1|27536.1|27521.1|226
1696601100000|2023-10-06 14:05:00|27563.6|27548.6|27516.1|27501.1|27566.1|27551.1|27503.6|27488.6|253
1696601400000|2023-10-06 14:10:00|27517|27502|27537|27522|27547|27532|27484.5|27469.5|246
1696601700000|2023-10-06 14:15:00|27534.5|27519.5|27482|27467|27537|27522|27482|27467|143
1696602000000|2023-10-06 14:20:00|27479.5|27464.5|27517|27502|27522|27507|27434.5|27419.5|243
1696602300000|2023-10-06 14:25:00|27522|27507|27572|27557|27574.5|27559.5|27507|27492|205
1696602600000|2023-10-06 14:30:00|27574.5|27559.5|27572|27557|27604.5|27589.5|27572|27557|259
1696602900000|2023-10-06 14:35:00|27574.5|27559.5|27647|27632|27652|27637|27567|27552|227
1696603200000|2023-10-06 14:40:00|27649.5|27634.5|27667|27652|27687|27672|27647|27632|214
1696603500000|2023-10-06 14:45:00|27669.5|27654.5|27692|27677|27697|27682|27662|27647|209
1696603800000|2023-10-06 14:50:00|27697|27682|27662|27647|27702|27687|27657|27642|163
1696604100000|2023-10-06 14:55:00|27667|27652|27687|27672|27692|27677|27642|27627|150
1696604400000|2023-10-06 15:00:00|27682|27667|27707|27692|27709.5|27694.5|27672|27657|204
1696604700000|2023-10-06 15:05:00|27712|27697|27727|27712|27732|27717|27697|27682|192
1696605000000|2023-10-06 15:10:00|27732|27717|27754.5|27739.5|27772|27757|27732|27717|321
1696605300000|2023-10-06 15:15:00|27752|27737|27772|27757|27797|27782|27752|27737|462
1696605600000|2023-10-06 15:20:00|27774.5|27759.5|27792|27777|27797|27782|27767|27752|205
1696605900000|2023-10-06 15:25:00|27789.5|27774.5|27812|27797|27817|27802|27782|27767|373
1696606200000|2023-10-06 15:30:00|27809.5|27794.5|27812|27797|27827|27812|27799.5|27784.5|532
1696606500000|2023-10-06 15:35:00|27814.5|27799.5|27847|27832|27854.5|27839.5|27812|27797|199
1696606800000|2023-10-06 15:40:00|27852|27837|27872|27857|27887|27872|27847|27832|186
1696607100000|2023-10-06 15:45:00|27874.5|27859.5|27899.5|27884.5|27902|27887|27862|27847|127
1696607400000|2023-10-06 15:50:00|27904.5|27879.5|27889.5|27869.5|27904.5|27884.5|27879.5|27859.5|108
1696607700000|2023-10-06 15:55:00|27894.5|27874.5|27924.5|27904.5|27924.5|27904.5|27889.5|27869.5|118
1696608000000|2023-10-06 16:00:00|27929.5|27899.5|27929.5|27909.5|27949.5|27929.5|27919.5|27899.5|163
1696608300000|2023-10-06 16:05:00|27934.5|27914.5|27934.5|27914.5|27949.5|27929.5|27924.5|27899.5|79
1696608600000|2023-10-06 16:10:00|27939.5|27909.5|27914.5|27894.5|27939.5|27919.5|27914.5|27889.5|54
1696608900000|2023-10-06 16:15:00|27919.5|27899.5|27919.5|27899.5|27929.5|27904.5|27899.5|27879.5|104
1696609200000|2023-10-06 16:20:00|27924.5|27904.5|27889.5|27869.5|27924.5|27904.5|27884.5|27864.5|55
1696609500000|2023-10-06 16:25:00|27884.5|27864.5|27894.5|27874.5|27904.5|27884.5|27884.5|27864.5|45
1696609800000|2023-10-06 16:30:00|27899.5|27869.5|27869.5|27849.5|27899.5|27874.5|27869.5|27849.5|31
1696610100000|2023-10-06 16:35:00|27874.5|27844.5|27869.5|27849.5|27889.5|27869.5|27864.5|27844.5|49
1696610400000|2023-10-06 16:40:00|27874.5|27854.5|27889.5|27869.5|27894.5|27869.5|27869.5|27849.5|40
1696610700000|2023-10-06 16:45:00|27894.5|27864.5|27894.5|27874.5|27904.5|27879.5|27889.5|27864.5|85
1696611000000|2023-10-06 16:50:00|27899.5|27869.5|27874.5|27854.5|27899.5|27874.5|27874.5|27854.5|22
1696611300000|2023-10-06 16:55:00|27879.5|27859.5|27879.5|27859.5|27889.5|27864.5|27869.5|27849.5|44
1696611600000|2023-10-06 17:00:00|27884.5|27864.5|27884.5|27864.5|27894.5|27874.5|27879.5|27859.5|18
1696611900000|2023-10-06 17:05:00|27889.5|27869.5|27894.5|27874.5|27904.5|27879.5|27884.5|27864.5|11
1696612200000|2023-10-06 17:10:00|27889.5|27869.5|27919.5|27899.5|27919.5|27899.5|27884.5|27864.5|36
1696612500000|2023-10-06 17:15:00|27914.5|27894.5|27919.5|27899.5|27924.5|27904.5|27914.5|27894.5|21
1696612800000|2023-10-06 17:20:00|27924.5|27904.5|27934.5|27914.5|27939.5|27914.5|27919.5|27899.5|47
1696613100000|2023-10-06 17:25:00|27929.5|27909.5|27934.5|27914.5|27939.5|27919.5|27929.5|27909.5|13
1696613400000|2023-10-06 17:30:00|27939.5|27919.5|27949.5|27929.5|27949.5|27929.5|27934.5|27914.5|26
1696613700000|2023-10-06 17:35:00|27944.5|27924.5|27939.5|27914.5|27944.5|27924.5|27924.5|27904.5|21
1696614000000|2023-10-06 17:40:00|27944.5|27919.5|27924.5|27904.5|27944.5|27924.5|27924.5|27904.5|12
1696614300000|2023-10-06 17:45:00|27919.5|27899.5|27934.5|27909.5|27934.5|27914.5|27914.5|27894.5|11
1696614600000|2023-10-06 17:50:00|27929.5|27914.5|27929.5|27909.5|27939.5|27914.5|27924.5|27904.5|4
1696614900000|2023-10-06 17:55:00|27934.5|27914.5|27944.5|27919.5|27944.5|27919.5|27929.5|27914.5|7
1696615200000|2023-10-06 18:00:00|27939.5|27914.5|27934.5|27909.5|27939.5|27919.5|27929.5|27904.5|26
1696615500000|2023-10-06 18:05:00|27929.5|27904.5|27944.5|27919.5|27944.5|27924.5|27924.5|27899.5|37
1696615800000|2023-10-06 18:10:00|27949.5|27924.5|27939.5|27914.5|27949.5|27929.5|27934.5|27914.5|22
1696616100000|2023-10-06 18:15:00|27934.5|27919.5|27934.5|27914.5|27939.5|27919.5|27934.5|27909.5|8
1696616400000|2023-10-06 18:20:00|27939.5|27919.5|27944.5|27924.5|27949.5|27924.5|27934.5|27914.5|12
1696616700000|2023-10-06 18:25:00|27949.5|27929.5|27962|27947|27964.5|27947|27949.5|27929.5|17
1696617000000|2023-10-06 18:30:00|27959.5|27944.5|27972|27957|27977|27962|27957|27942|42
1696617300000|2023-10-06 18:35:00|27977|27962|27992|27977|27994.5|27979.5|27977|27962|80
1696617600000|2023-10-06 18:40:00|27989.5|27974.5|27997|27982|28004.5|27989.5|27987|27972|68
1696617900000|2023-10-06 18:45:00|27994.5|27979.5|27997|27982|28002|27987|27992|27977|16
1696618200000|2023-10-06 18:50:00|27992|27977|27987|27972|27994.5|27979.5|27984.5|27969.5|15
1696618500000|2023-10-06 18:55:00|27989.5|27974.5|27992|27977|27997|27982|27982|27967|24
1696618800000|2023-10-06 19:00:00|27989.5|27974.5|27977|27962|27992|27977|27977|27962|53
1696619100000|2023-10-06 19:05:00|27982|27967|27997|27982|27997|27982|27979.5|27964.5|26
1696619400000|2023-10-06 19:10:00|27994.5|27979.5|27992|27977|27997|27982|27987|27972|16
1696619700000|2023-10-06 19:15:00|27994.5|27979.5|27992|27977|27997|27982|27982|27967|76
1696620000000|2023-10-06 19:20:00|27997|27982|28007|27992|28007|27992|27992|27977|25
1696620300000|2023-10-06 19:25:00|28004.5|27989.5|28017|28002|28017|28002|28002|27987|51
1696620600000|2023-10-06 19:30:00|28014.5|27999.5|28012|27997|28019.5|28004.5|28004.5|27989.5|65
1696620900000|2023-10-06 19:35:00|28009.5|27994.5|28027|28012|28027|28012|28007|27992|45
1696621200000|2023-10-06 19:40:00|28037|28022|28022|28007|28037|28022|28017|28002|32
1696621500000|2023-10-06 19:45:00|28019.5|28004.5|28019.5|28004.5|28027|28012|28017|28002|25
1696621800000|2023-10-06 19:50:00|28017|28002|27989.5|27974.5|28017|28002|27989.5|27974.5|37
1696622100000|2023-10-06 19:55:00|27987|27972|27974.5|27959.5|28002|27987|27972|27957|56
1696622400000|2023-10-06 20:00:00|27998.7|27958.7|28029|27989|28029|27989|27993.5|27953.5|0
1696622700000|2023-10-06 20:05:00|28030.3|27990.3|28029|27989|28035|27995|28028.3|27988.3|0
1696623000000|2023-10-06 20:10:00|28028.9|27988.9|28032.3|27992.3|28035|27995|28024.3|27984.3|0
1696623300000|2023-10-06 20:15:00|28030.3|27990.3|28027|27987|28037|27997|28027|27987|0
1696623600000|2023-10-06 20:20:00|28026.9|27986.9|28029|27989|28030.3|27990.3|28025.6|27985.6|0
1696623900000|2023-10-06 20:25:00|28030.3|27990.3|28029|27989|28032.3|27992.3|28027|27987|0
1696624200000|2023-10-06 20:30:00|28028.3|27988.3|28027|27987|28030.3|27990.3|28025.6|27985.6|0
1696624500000|2023-10-06 20:35:00|28028.3|27988.3|28026.1|27986.1|28030.3|27990.3|28024.8|27984.8|0
1696624800000|2023-10-06 20:40:00|28026.2|27986.2|28026.1|27986.1|28029.5|27989.5|28026.1|27986.1|0
1696625100000|2023-10-06 20:45:00|28024.8|27984.8|28020.1|27980.1|28026.1|27986.1|28018.1|27978.1|0
1696625400000|2023-10-06 20:50:00|28021.4|27981.4|28023.4|27983.4|28026.1|27986.1|28021.4|27981.4|0
1696625700000|2023-10-06 20:55:00|28021.4|27981.4|28025.4|27985.4|28028.8|27988.8|28020.1|27980.1|0
1696802400000|2023-10-08 22:00:00|27831.8|27791.8|27784.5|27744.5|27833.3|27793.3|27784.5|27744.5|0
1696802700000|2023-10-08 22:05:00|27785.8|27745.8|27736.6|27696.6|27811.5|27771.5|27735.9|27695.9|0
1696803000000|2023-10-08 22:10:00|27737.2|27697.2|27749.5|27709.5|27785.4|27745.4|27736.6|27696.6|0
1696803300000|2023-10-08 22:15:00|27750.8|27710.8|27773.1|27733.1|27789.2|27749.2|27750.8|27710.8|0
1696803600000|2023-10-08 22:20:00|27773|27733|27802.5|27762.5|27802.5|27762.5|27769.8|27729.8|0
1696803900000|2023-10-08 22:25:00|27802.6|27762.6|27803.9|27763.9|27810.5|27770.5|27799.2|27759.2|0
1696804200000|2023-10-08 22:30:00|27803.8|27763.8|27795.6|27755.6|27807.2|27767.2|27787.6|27747.6|0
1696804500000|2023-10-08 22:35:00|27795.7|27755.7|27784.3|27744.3|27810.3|27770.3|27780.9|27740.9|0
1696804800000|2023-10-08 22:40:00|27784.2|27744.2|27787.6|27747.6|27810.3|27770.3|27781.6|27741.6|0
1696805100000|2023-10-08 22:45:00|27787.5|27747.5|27780.9|27740.9|27799|27759|27780.9|27740.9|0
1696805400000|2023-10-08 22:50:00|27781|27741|27769.6|27729.6|27782.9|27742.9|27761.5|27721.5|0
1696805700000|2023-10-08 22:55:00|27769.5|27729.5|27768.2|27728.2|27772.9|27732.9|27765.5|27725.5|0
1696806000000|2023-10-08 23:00:00|27768.3|27728.3|27774.9|27734.9|27779.6|27739.6|27766.9|27726.9|0
1696806300000|2023-10-08 23:05:00|27776.2|27736.2|27773.6|27733.6|27779.6|27739.6|27756.8|27716.8|0
1696806600000|2023-10-08 23:10:00|27774.9|27734.9|27769.6|27729.6|27777.6|27737.6|27766.9|27726.9|0
1696806900000|2023-10-08 23:15:00|27771.5|27731.5|27777.6|27737.6|27790.9|27750.9|27769.6|27729.6|0
1696807200000|2023-10-08 23:20:00|27779.6|27739.6|27783.6|27743.6|27784.3|27744.3|27768.2|27728.2|0
1696807500000|2023-10-08 23:25:00|27784.3|27744.3|27785.6|27745.6|27792.3|27752.3|27777.6|27737.6|0
1696807800000|2023-10-08 23:30:00|27785.7|27745.7|27776.2|27736.2|27788.9|27748.9|27774.9|27734.9|0
1696808100000|2023-10-08 23:35:00|27776.3|27736.3|27792.3|27752.3|27794.3|27754.3|27776.3|27736.3|0
1696808400000|2023-10-08 23:40:00|27791.6|27751.6|27797|27757|27803.6|27763.6|27790.9|27750.9|0
1696808700000|2023-10-08 23:45:00|27796.9|27756.9|27807.7|27767.7|27807.7|27767.7|27779.6|27739.6|0
1696809000000|2023-10-08 23:50:00|27807.1|27767.1|27809.1|27769.1|27814.4|27774.4|27803|27763|0
1696809300000|2023-10-08 23:55:00|27809|27769|27835.4|27795.4|27838.1|27798.1|27804.4|27764.4|0
1696809600000|2023-10-09 00:00:00|27835.3|27795.3|27818.7|27778.7|27840.1|27800.1|27818.7|27778.7|0
1696809900000|2023-10-09 00:05:00|27820.7|27780.7|27802.6|27762.6|27830|27790|27802.6|27762.6|0
1696810200000|2023-10-09 00:10:00|27802.7|27762.7|27804.9|27764.9|27817.1|27777.1|27801.5|27761.5|0
1696810500000|2023-10-09 00:15:00|27806.2|27766.2|27789.1|27749.1|27824|27784|27782.5|27742.5|0
1696810800000|2023-10-09 00:20:00|27789|27749|27802.1|27762.1|27815.2|27775.2|27782.4|27742.4|0
1696811100000|2023-10-09 00:25:00|27802.2|27762.2|27802|27762|27808.8|27768.8|27795.4|27755.4|0
1696811400000|2023-10-09 00:30:00|27782.5|27742.5|27788.9|27748.9|27788.9|27748.9|27775.6|27735.6|0
1696811700000|2023-10-09 00:35:00|27795.4|27755.4|27798.7|27758.7|27802.2|27762.2|27788.9|27748.9|0
1696812000000|2023-10-09 00:40:00|27795.5|27755.5|27782.2|27742.2|27802.1|27762.1|27782.2|27742.2|0
1696812300000|2023-10-09 00:45:00|27801.8|27761.8|27815.1|27775.1|27821.6|27781.6|27795.3|27755.3|0
1696812600000|2023-10-09 00:50:00|27808.6|27768.6|27818.5|27778.5|27821.8|27781.8|27808.6|27768.6|0
1696812900000|2023-10-09 00:55:00|27818.6|27778.6|27815.1|27775.1|27821.8|27781.8|27808.4|27768.4|0
1696813200000|2023-10-09 01:00:00|27815|27775|27795.1|27755.1|27815|27775|27795.1|27755.1|0
1696813500000|2023-10-09 01:05:00|27798.4|27758.4|27775.4|27735.4|27808.3|27768.3|27768.7|27728.7|0
1696813800000|2023-10-09 01:10:00|27775.3|27735.3|27768.8|27728.8|27775.4|27735.4|27762.1|27722.1|0
1696814100000|2023-10-09 01:15:00|27765.5|27725.5|27788.7|27748.7|27788.7|27748.7|27762.3|27722.3|0
1696814400000|2023-10-09 01:20:00|27788.8|27748.8|27795.2|27755.2|27801.8|27761.8|27788.7|27748.7|0
1696814700000|2023-10-09 01:25:00|27798.5|27758.5|27801.8|27761.8|27808.3|27768.3|27795.1|27755.1|0
1696815000000|2023-10-09 01:30:00|27801.7|27761.7|27781.9|27741.9|27801.7|27761.7|27775.2|27735.2|0
1696815300000|2023-10-09 01:35:00|27782|27742|27788.5|27748.5|27795|27755|27775.3|27735.3|0
1696815600000|2023-10-09 01:40:00|27791.7|27751.7|27801.7|27761.7|27801.7|27761.7|27788.3|27748.3|0
1696815900000|2023-10-09 01:45:00|27795.2|27755.2|27795|27755|27804.8|27764.8|27788.3|27748.3|0
1696816200000|2023-10-09 01:50:00|27801.4|27761.4|27801.5|27761.5|27808|27768|27788.3|27748.3|0
1696816500000|2023-10-09 01:55:00|27808|27768|27815.6|27775.6|27815.6|27775.6|27802.5|27762.5|0
1696816800000|2023-10-09 02:00:00|27815.7|27775.7|27808.9|27768.9|27815.8|27775.8|27802.4|27762.4|0
1696817100000|2023-10-09 02:05:00|27808.8|27768.8|27815.7|27775.7|27828.8|27788.8|27808.8|27768.8|0
1696817400000|2023-10-09 02:10:00|27818.9|27778.9|27815.6|27775.6|27822.2|27782.2|27815.5|27775.5|0
1696817700000|2023-10-09 02:15:00|27796|27756|27795.2|27755.2|27796|27756|27789.5|27749.5|0
1696818000000|2023-10-09 02:20:00|27801.7|27761.7|27808.4|27768.4|27808.5|27768.5|27795.2|27755.2|0
1696818300000|2023-10-09 02:25:00|27801.9|27761.9|27801.9|27761.9|27808.5|27768.5|27795.3|27755.3|0
1696818600000|2023-10-09 02:30:00|27818.3|27778.3|27807.4|27767.4|27821.5|27781.5|27807.3|27767.3|0
1696818900000|2023-10-09 02:35:00|27807.5|27767.5|27804|27764|27813.9|27773.9|27794.2|27754.2|0
1696819200000|2023-10-09 02:40:00|27807.3|27767.3|27814|27774|27814|27774|27800.8|27760.8|0
1696819500000|2023-10-09 02:45:00|27810.8|27770.8|27807.4|27767.4|27814|27774|27800.9|27760.9|0
1696819800000|2023-10-09 02:50:00|27807.3|27767.3|27807.6|27767.6|27814.1|27774.1|27807.3|27767.3|0
1696820100000|2023-10-09 02:55:00|27814|27774|27807.5|27767.5|27814.1|27774.1|27807.4|27767.4|0
1696820400000|2023-10-09 03:00:00|27804.2|27764.2|27801.1|27761.1|27807.6|27767.6|27794.4|27754.4|0
1696820700000|2023-10-09 03:05:00|27801|27761|27800.5|27760.5|27801|27761|27794.3|27754.3|0
1696821000000|2023-10-09 03:10:00|27800.6|27760.6|27800.5|27760.5|27800.6|27760.6|27800.5|27760.5|0
1696821300000|2023-10-09 03:15:00|27794|27754|27793.9|27753.9|27800.6|27760.6|27787.3|27747.3|0
1696821600000|2023-10-09 03:20:00|27794|27754|27787.3|27747.3|27794|27754|27780.7|27740.7|0
1696821900000|2023-10-09 03:25:00|27787.4|27747.4|27787.3|27747.3|27787.4|27747.4|27784|27744|0
1696822200000|2023-10-09 03:30:00|27787.2|27747.2|27780.6|27740.6|27787.2|27747.2|27774.1|27734.1|0
1696822500000|2023-10-09 03:35:00|27780.7|27740.7|27787.3|27747.3|27787.3|27747.3|27780.7|27740.7|0
1696822800000|2023-10-09 03:40:00|27780.8|27740.8|27780.7|27740.7|27787.3|27747.3|27780.7|27740.7|0
1696823100000|2023-10-09 03:45:00|27787.2|27747.2|27774.1|27734.1|27787.2|27747.2|27774.1|27734.1|0
1696823400000|2023-10-09 03:50:00|27774.2|27734.2|27774.1|27734.1|27780.7|27740.7|27767.6|27727.6|0
1696823700000|2023-10-09 03:55:00|27767.6|27727.6|27754.1|27714.1|27767.6|27727.6|27747.5|27707.5|0
1696824000000|2023-10-09 04:00:00|27754.2|27714.2|27764|27724|27773.8|27733.8|27754.1|27714.1|0
1696824300000|2023-10-09 04:05:00|27760.8|27720.8|27760.7|27720.7|27767.2|27727.2|27754.1|27714.1|0
1696824600000|2023-10-09 04:10:00|27760.8|27720.8|27760.9|27720.9|27767.4|27727.4|27760.8|27720.8|0
1696824900000|2023-10-09 04:15:00|27761|27721|27761.7|27721.7|27768.3|27728.3|27754.4|27714.4|0
1696825200000|2023-10-09 04:20:00|27761.6|27721.6|27768.4|27728.4|27768.4|27728.4|27761.6|27721.6|0
1696825500000|2023-10-09 04:25:00|27768.3|27728.3|27774.8|27734.8|27774.9|27734.9|27761.8|27721.8|0
1696825800000|2023-10-09 04:30:00|27774.7|27734.7|27778|27738|27781.3|27741.3|27771.4|27731.4|0
1696826100000|2023-10-09 04:35:00|27781.2|27741.2|27788|27748|27788.1|27748.1|27781.2|27741.2|0
1696826400000|2023-10-09 04:40:00|27784.7|27744.7|27797.8|27757.8|27801.1|27761.1|27781.5|27741.5|0
1696826700000|2023-10-09 04:45:00|27794.5|27754.5|27794.5|27754.5|27801.1|27761.1|27788|27748|0
1696827000000|2023-10-09 04:50:00|27794.6|27754.6|27794.6|27754.6|27794.7|27754.7|27794.5|27754.5|0
1696827300000|2023-10-09 04:55:00|27791.3|27751.3|27788.1|27748.1|27794.7|27754.7|27788.1|27748.1|0
1696827600000|2023-10-09 05:00:00|27788|27748|27801.3|27761.3|27807.8|27767.8|27781.5|27741.5|0
1696827900000|2023-10-09 05:05:00|27801.4|27761.4|27794.8|27754.8|27814.5|27774.5|27794.8|27754.8|0
1696828200000|2023-10-09 05:10:00|27788.3|27748.3|27794.7|27754.7|27801.4|27761.4|27788.3|27748.3|0
1696828500000|2023-10-09 05:15:00|27791.5|27751.5|27794.8|27754.8|27801.4|27761.4|27788.3|27748.3|0
1696828800000|2023-10-09 05:20:00|27794.9|27754.9|27788.2|27748.2|27794.9|27754.9|27788.1|27748.1|0
1696829100000|2023-10-09 05:25:00|27788.3|27748.3|27795.1|27755.1|27795.1|27755.1|27788.3|27748.3|0
1696829400000|2023-10-09 05:30:00|27795|27755|27795.1|27755.1|27801.7|27761.7|27788.4|27748.4|0
1696829700000|2023-10-09 05:35:00|27795.2|27755.2|27794.3|27754.3|27801.7|27761.7|27787.8|27747.8|0
1696830000000|2023-10-09 05:40:00|27794.4|27754.4|27781.4|27741.4|27794.4|27754.4|27781.4|27741.4|0
1696830300000|2023-10-09 05:45:00|27781.5|27741.5|27771.6|27731.6|27781.5|27741.5|27768.3|27728.3|0
1696830600000|2023-10-09 05:50:00|27768.4|27728.4|27774.9|27734.9|27781.4|27741.4|27768.4|27728.4|0
1696830900000|2023-10-09 05:55:00|27771.6|27731.6|27781.5|27741.5|27781.6|27741.6|27768.4|27728.4|0
1696831200000|2023-10-09 06:00:00|27788|27748|27777|27762|27814|27774|27744.5|27729.5|87
1696831500000|2023-10-09 06:05:00|27774.5|27759.5|27769.5|27754.5|27782|27767|27747|27732|145
1696831800000|2023-10-09 06:10:00|27767|27752|27777|27762|27787|27772|27762|27747|48
1696832100000|2023-10-09 06:15:00|27782|27767|27802|27787|27802|27787|27777|27762|41
1696832400000|2023-10-09 06:20:00|27799.5|27784.5|27804.5|27789.5|27807|27792|27797|27782|14
1696832700000|2023-10-09 06:25:00|27802|27787|27802|27787|27807|27792|27797|27782|18
1696833000000|2023-10-09 06:30:00|27797|27782|27802|27787|27807|27792|27792|27777|38
1696833300000|2023-10-09 06:35:00|27804.5|27789.5|27804.5|27789.5|27807|27792|27797|27782|20
1696833600000|2023-10-09 06:40:00|27802|27787|27817|27802|27819.5|27804.5|27802|27787|19
1696833900000|2023-10-09 06:45:00|27819.5|27804.5|27792|27777|27822|27807|27792|27777|39
1696834200000|2023-10-09 06:50:00|27787|27772|27742|27727|27789.5|27774.5|27742|27727|68
1696834500000|2023-10-09 06:55:00|27744.5|27729.5|27732|27717|27744.5|27729.5|27712|27697|178
1696834800000|2023-10-09 07:00:00|27729.5|27714.5|27737|27722|27744.5|27729.5|27697|27682|932
1696835100000|2023-10-09 07:05:00|27739.5|27724.5|27652|27637|27752|27737|27652|27637|553
1696835400000|2023-10-09 07:10:00|27647|27632|27549.5|27534.5|27672|27657|27542|27527|667
1696835700000|2023-10-09 07:15:00|27547|27532|27522|27507|27582|27567|27487|27472|541
1696836000000|2023-10-09 07:20:00|27517|27502|27514.5|27499.5|27529.5|27514.5|27472|27457|374
1696836300000|2023-10-09 07:25:00|27512|27497|27564.5|27549.5|27567|27552|27477|27462|342
1696836600000|2023-10-09 07:30:00|27562|27547|27582|27567|27582|27567|27537|27522|358
1696836900000|2023-10-09 07:35:00|27584.5|27569.5|27567|27552|27637|27622|27562|27547|428
1696837200000|2023-10-09 07:40:00|27569.2|27554.2|27521.7|27506.7|27574.2|27559.2|27519.2|27504.2|269
1696837500000|2023-10-09 07:45:00|27519.2|27504.2|27579.2|27564.2|27594.2|27579.2|27504.2|27489.2|212
1696837800000|2023-10-09 07:50:00|27581.7|27566.7|27604.2|27589.2|27629.2|27614.2|27569.2|27554.2|148
1696838100000|2023-10-09 07:55:00|27606.7|27591.7|27631.7|27616.7|27639.2|27624.2|27606.7|27591.7|154
1696838400000|2023-10-09 08:00:00|27629.2|27614.2|27641.7|27626.7|27684.2|27669.2|27614.2|27599.2|241
1696838700000|2023-10-09 08:05:00|27644.2|27629.2|27664.2|27649.2|27666.7|27651.7|27621.7|27606.7|150
1696839000000|2023-10-09 08:10:00|27669.2|27654.2|27664.2|27649.2|27689.2|27674.2|27634.2|27619.2|110
1696839300000|2023-10-09 08:15:00|27666.7|27651.7|27664.2|27649.2|27684.2|27669.2|27651.7|27636.7|93
1696839600000|2023-10-09 08:20:00|27666.7|27651.7|27634.2|27619.2|27679.2|27664.2|27626.7|27611.7|73
1696839900000|2023-10-09 08:25:00|27639.2|27624.2|27594.2|27579.2|27649.2|27634.2|27594.2|27579.2|124
1696840200000|2023-10-09 08:30:00|27586.7|27571.7|27629.2|27614.2|27654.2|27639.2|27586.7|27571.7|127
1696840500000|2023-10-09 08:35:00|27631.7|27616.7|27684.2|27669.2|27689.2|27674.2|27624.2|27609.2|66
1696840800000|2023-10-09 08:40:00|27689.2|27674.2|27699.2|27684.2|27714.2|27699.2|27676.7|27661.7|90
1696841100000|2023-10-09 08:45:00|27701.7|27686.7|27729.2|27714.2|27734.2|27719.2|27699.2|27684.2|122
1696841400000|2023-10-09 08:50:00|27731.7|27716.7|27766.7|27751.7|27769.2|27754.2|27729.2|27714.2|128
1696841700000|2023-10-09 08:55:00|27769.2|27754.2|27794.2|27779.2|27794.2|27779.2|27766.7|27751.7|150
1696842000000|2023-10-09 09:00:00|27796.7|27781.7|27814.2|27799.2|27814.2|27799.2|27774.2|27759.2|137
1696842300000|2023-10-09 09:05:00|27811.7|27796.7|27811.7|27796.7|27839.2|27824.2|27809.2|27794.2|423
1696842600000|2023-10-09 09:10:00|27809.2|27794.2|27809.2|27794.2|27824.2|27809.2|27789.2|27774.2|114
1696842900000|2023-10-09 09:15:00|27814.2|27799.2|27814.2|27799.2|27824.2|27809.2|27799.2|27784.2|91
1696843200000|2023-10-09 09:20:00|27816.7|27801.7|27824.2|27809.2|27834.2|27819.2|27816.7|27801.7|56
1696843500000|2023-10-09 09:25:00|27819.2|27804.2|27814.2|27799.2|27844.2|27829.2|27814.2|27799.2|105
1696843800000|2023-10-09 09:30:00|27816.7|27801.7|27794.2|27779.2|27824.2|27809.2|27784.2|27769.2|93
1696844100000|2023-10-09 09:35:00|27789.2|27774.2|27779.2|27764.2|27809.2|27794.2|27779.2|27764.2|70
1696844400000|2023-10-09 09:40:00|27774.2|27759.2|27774.2|27759.2|27781.7|27766.7|27759.2|27744.2|81
1696844700000|2023-10-09 09:45:00|27776.7|27761.7|27744.2|27729.2|27789.2|27774.2|27744.2|27729.2|79
1696845000000|2023-10-09 09:50:00|27741.7|27726.7|27784.2|27769.2|27784.2|27769.2|27741.7|27726.7|234
1696845300000|2023-10-09 09:55:00|27779.2|27764.2|27781.7|27766.7|27804.2|27789.2|27771.7|27756.7|239
1696845600000|2023-10-09 10:00:00|27779.2|27764.2|27779.2|27764.2|27794.2|27779.2|27774.2|27759.2|77
1696845900000|2023-10-09 10:05:00|27776.7|27761.7|27776.7|27761.7|27794.2|27779.2|27774.2|27759.2|42
1696846200000|2023-10-09 10:10:00|27774.2|27759.2|27784.2|27769.2|27794.2|27779.2|27771.7|27756.7|80
1696846500000|2023-10-09 10:15:00|27789.2|27774.2|27784.2|27769.2|27814.2|27799.2|27784.2|27769.2|88
1696846800000|2023-10-09 10:20:00|27781.7|27766.7|27789.2|27774.2|27811.7|27796.7|27774.2|27759.2|59
1696847100000|2023-10-09 10:25:00|27791.7|27776.7|27786.7|27771.7|27794.2|27779.2|27779.2|27764.2|24
1696847400000|2023-10-09 10:30:00|27784.2|27769.2|27784.2|27769.2|27799.2|27784.2|27779.2|27764.2|68
1696847700000|2023-10-09 10:35:00|27789.2|27774.2|27794.2|27779.2|27809.2|27794.2|27779.2|27764.2|58
1696848000000|2023-10-09 10:40:00|27796.7|27781.7|27776.7|27761.7|27799.2|27784.2|27774.2|27759.2|89
1696848300000|2023-10-09 10:45:00|27779.2|27764.2|27784.2|27769.2|27789.2|27774.2|27776.7|27761.7|40
1696848600000|2023-10-09 10:50:00|27786.7|27771.7|27776.7|27761.7|27794.2|27779.2|27774.2|27759.2|74
1696848900000|2023-10-09 10:55:00|27774.2|27759.2|27756.7|27741.7|27784.2|27769.2|27754.2|27739.2|287
1696849200000|2023-10-09 11:00:00|27759.2|27744.2|27729.2|27714.2|27784.2|27769.2|27724.2|27709.2|96
1696849500000|2023-10-09 11:05:00|27726.7|27711.7|27709.2|27694.2|27729.2|27714.2|27699.2|27684.2|109
1696849800000|2023-10-09 11:10:00|27706.7|27691.7|27714.2|27699.2|27734.2|27719.2|27704.2|27689.2|55
1696850100000|2023-10-09 11:15:00|27711.7|27696.7|27714.2|27699.2|27724.2|27709.2|27699.2|27684.2|49
1696850400000|2023-10-09 11:20:00|27711.7|27696.7|27701.7|27686.7|27714.2|27699.2|27694.2|27679.2|50
1696850700000|2023-10-09 11:25:00|27704.2|27689.2|27701.7|27686.7|27706.7|27691.7|27691.7|27676.7|42
1696851000000|2023-10-09 11:30:00|27699.2|27684.2|27681.7|27666.7|27699.2|27684.2|27679.2|27664.2|57
1696851300000|2023-10-09 11:35:00|27679.2|27664.2|27679.2|27664.2|27689.2|27674.2|27679.2|27664.2|50
1696851600000|2023-10-09 11:40:00|27679.5|27664.5|27679.5|27664.5|27687|27672|27669.5|27654.5|101
1696851900000|2023-10-09 11:45:00|27674.5|27659.5|27679.5|27664.5|27684.5|27669.5|27669.5|27654.5|71
1696852200000|2023-10-09 11:50:00|27682|27667|27684.5|27669.5|27689.5|27674.5|27674.5|27659.5|36
1696852500000|2023-10-09 11:55:00|27687|27672|27684.5|27669.5|27687|27672|27672|27657|66
1696852800000|2023-10-09 12:00:00|27682|27667|27677|27662|27692|27677|27674.5|27659.5|137
1696853100000|2023-10-09 12:05:00|27674.5|27659.5|27684.5|27669.5|27694.5|27679.5|27674.5|27659.5|115
1696853400000|2023-10-09 12:10:00|27687|27672|27694.5|27679.5|27697|27682|27679.5|27664.5|65
1696853700000|2023-10-09 12:15:00|27699.5|27684.5|27732|27717|27734.5|27719.5|27699.5|27684.5|94
1696854000000|2023-10-09 12:20:00|27729.5|27714.5|27709.5|27694.5|27732|27717|27704.5|27689.5|63
1696854300000|2023-10-09 12:25:00|27707|27692|27729.5|27714.5|27734.5|27719.5|27704.5|27689.5|53
1696854600000|2023-10-09 12:30:00|27727|27712|27694.5|27679.5|27727|27712|27674.5|27659.5|77
1696854900000|2023-10-09 12:35:00|27692|27677|27664.5|27649.5|27704.5|27689.5|27659.5|27644.5|71
1696855200000|2023-10-09 12:40:00|27659.5|27644.5|27639.5|27624.5|27659.5|27644.5|27627|27612|170
1696855500000|2023-10-09 12:45:00|27637|27622|27654.5|27639.5|27662|27647|27629.5|27614.5|119
1696855800000|2023-10-09 12:50:00|27652|27637|27664.5|27649.5|27669.5|27654.5|27639.5|27624.5|71
1696856100000|2023-10-09 12:55:00|27662|27647|27619.5|27604.5|27664.5|27649.5|27614.5|27599.5|99
1696856400000|2023-10-09 13:00:00|27617|27602|27644.5|27629.5|27654.5|27639.5|27614.5|27599.5|198
1696856700000|2023-10-09 13:05:00|27642|27627|27634.5|27619.5|27649.5|27634.5|27619.5|27604.5|89
1696857000000|2023-10-09 13:10:00|27639.5|27624.5|27642|27627|27644.5|27629.5|27634.5|27619.5|45
1696857300000|2023-10-09 13:15:00|27639.5|27624.5|27619.5|27604.5|27647|27632|27609.5|27594.5|91
1696857600000|2023-10-09 13:20:00|27614.5|27599.5|27642|27627|27644.5|27629.5|27594.5|27579.5|171
1696857900000|2023-10-09 13:25:00|27639.5|27624.5|27649.5|27634.5|27672|27657|27639.5|27624.5|160
1696858200000|2023-10-09 13:30:00|27647|27632|27679.5|27664.5|27689.5|27674.5|27644.5|27629.5|242
1696858500000|2023-10-09 13:35:00|27677|27662|27684.5|27669.5|27689.5|27674.5|27637|27622|195
1696858800000|2023-10-09 13:40:00|27687|27672|27727|27712|27729.5|27714.5|27679.5|27664.5|160
1696859100000|2023-10-09 13:45:00|27729.5|27714.5|27727|27712|27749.5|27734.5|27699.5|27684.5|158
1696859400000|2023-10-09 13:50:00|27729.5|27714.5|27722|27707|27739.5|27724.5|27702|27687|223
1696859700000|2023-10-09 13:55:00|27719.5|27704.5|27757|27742|27764.5|27749.5|27719.5|27704.5|178
1696860000000|2023-10-09 14:00:00|27754.5|27739.5|27707|27692|27774.5|27759.5|27702|27687|206
1696860300000|2023-10-09 14:05:00|27704.5|27689.5|27704.5|27689.5|27719.5|27704.5|27682|27667|125
1696860600000|2023-10-09 14:10:00|27702.8|27687.8|27717.8|27702.8|27717.8|27702.8|27682.8|27667.8|178
1696860900000|2023-10-09 14:15:00|27712.8|27697.8|27730.3|27715.3|27737.8|27722.8|27707.8|27692.8|159
1696861200000|2023-10-09 14:20:00|27727.8|27712.8|27735.3|27720.3|27737.8|27722.8|27692.8|27677.8|270
1696861500000|2023-10-09 14:25:00|27737.8|27722.8|27707.8|27692.8|27742.8|27727.8|27697.8|27682.8|158
1696861800000|2023-10-09 14:30:00|27712.8|27697.8|27692.8|27677.8|27722.8|27707.8|27692.8|27677.8|115
1696862100000|2023-10-09 14:35:00|27687.8|27672.8|27697.8|27682.8|27707.8|27692.8|27687.8|27672.8|88
1696862400000|2023-10-09 14:40:00|27700.3|27685.3|27702.8|27687.8|27717.8|27702.8|27680.3|27665.3|94
1696862700000|2023-10-09 14:45:00|27700.3|27685.3|27645.3|27630.3|27707.8|27692.8|27642.8|27627.8|115
1696863000000|2023-10-09 14:50:00|27642.8|27627.8|27652.8|27637.8|27672.8|27657.8|27642.8|27627.8|191
1696863300000|2023-10-09 14:55:00|27650.3|27635.3|27657.8|27642.8|27662.8|27647.8|27642.8|27627.8|237
1696863600000|2023-10-09 15:00:00|27652.8|27637.8|27665.3|27650.3|27677.8|27662.8|27647.8|27632.8|97
1696863900000|2023-10-09 15:05:00|27662.8|27647.8|27647.8|27632.8|27667.8|27652.8|27640.3|27625.3|338
1696864200000|2023-10-09 15:10:00|27642.8|27627.8|27662.8|27647.8|27677.8|27662.8|27642.8|27627.8|198
1696864500000|2023-10-09 15:15:00|27657.8|27642.8|27677.8|27662.8|27677.8|27662.8|27652.8|27637.8|281
1696864800000|2023-10-09 15:20:00|27672.8|27657.8|27690.3|27675.3|27690.3|27675.3|27667.8|27652.8|140
1696865100000|2023-10-09 15:25:00|27687.8|27672.8|27677.8|27662.8|27697.8|27682.8|27675.3|27660.3|221
1696865400000|2023-10-09 15:30:00|27680.3|27665.3|27697.8|27682.8|27720.3|27705.3|27680.3|27665.3|581
1696865700000|2023-10-09 15:35:00|27695.3|27680.3|27695.3|27680.3|27702.8|27687.8|27687.8|27672.8|156
1696866000000|2023-10-09 15:40:00|27692.8|27677.8|27692.8|27677.8|27697.8|27682.8|27687.8|27672.8|62
1696866300000|2023-10-09 15:45:00|27695.3|27680.3|27685.3|27670.3|27697.8|27682.8|27677.8|27662.8|83
1696866600000|2023-10-09 15:50:00|27690.3|27665.3|27695.3|27670.3|27695.3|27675.3|27685.3|27665.3|15
1696866900000|2023-10-09 15:55:00|27690.3|27675.3|27700.3|27680.3|27705.3|27685.3|27690.3|27670.3|37
1696867200000|2023-10-09 16:00:00|27705.3|27685.3|27700.3|27675.3|27710.3|27690.3|27700.3|27675.3|20
1696867500000|2023-10-09 16:05:00|27695.3|27680.3|27725.3|27705.3|27730.3|27710.3|27695.3|27680.3|29
1696867800000|2023-10-09 16:10:00|27730.3|27700.3|27725.3|27705.3|27730.3|27710.3|27720.3|27700.3|15
1696868100000|2023-10-09 16:15:00|27730.3|27710.3|27740.3|27720.3|27740.3|27720.3|27725.3|27710.3|30
1696868400000|2023-10-09 16:20:00|27735.3|27715.3|27740.3|27720.3|27750.3|27730.3|27735.3|27715.3|16
1696868700000|2023-10-09 16:25:00|27735.3|27715.3|27720.3|27700.3|27740.3|27720.3|27720.3|27700.3|32
1696869000000|2023-10-09 16:30:00|27725.3|27705.3|27725.3|27700.3|27730.3|27710.3|27715.3|27695.3|9
1696869300000|2023-10-09 16:35:00|27720.3|27695.3|27705.3|27685.3|27720.3|27700.3|27705.3|27685.3|21
1696869600000|2023-10-09 16:40:00|27710.3|27680.3|27695.3|27675.3|27710.3|27685.3|27695.3|27670.3|4
1696869900000|2023-10-09 16:45:00|27690.3|27670.3|27700.3|27680.3|27705.3|27685.3|27685.3|27665.3|3
1696870200000|2023-10-09 16:50:00|27705.3|27685.3|27690.3|27670.3|27705.3|27685.3|27690.3|27670.3|48
1696870500000|2023-10-09 16:55:00|27685.3|27665.3|27690.3|27665.3|27690.3|27670.3|27675.3|27655.3|28
1696870800000|2023-10-09 17:00:00|27695.3|27670.3|27690.3|27670.3|27695.3|27675.3|27685.3|27665.3|21
1696871100000|2023-10-09 17:05:00|27695.3|27675.3|27705.3|27685.3|27705.3|27685.3|27690.3|27670.3|4
1696871400000|2023-10-09 17:10:00|27700.3|27680.3|27705.3|27680.3|27705.3|27685.3|27695.3|27675.3|29
1696871700000|2023-10-09 17:15:00|27710.3|27685.3|27720.3|27700.3|27725.3|27705.3|27710.3|27685.3|17
1696872000000|2023-10-09 17:20:00|27715.3|27695.3|27725.3|27700.3|27725.3|27700.3|27710.3|27690.3|2
1696872300000|2023-10-09 17:25:00|27730.3|27705.3|27750.3|27730.3|27750.3|27730.3|27725.3|27705.3|10
1696872600000|2023-10-09 17:30:00|27760.3|27740.3|27765.3|27745.3|27770.3|27750.3|27755.3|27730.3|23
1696872900000|2023-10-09 17:35:00|27770.3|27740.3|27775.3|27755.3|27775.3|27755.3|27760.3|27740.3|15
1696873200000|2023-10-09 17:40:00|27780.3|27760.3|27800.3|27780.3|27810.3|27785.3|27780.3|27760.3|48
1696873500000|2023-10-09 17:45:00|27805.3|27785.3|27810.3|27790.3|27825.3|27800.3|27795.3|27775.3|94
1696873800000|2023-10-09 17:50:00|27815.3|27795.3|27825.3|27800.3|27825.3|27805.3|27815.3|27790.3|37
1696874100000|2023-10-09 17:55:00|27820.3|27805.3|27835.3|27815.3|27835.3|27815.3|27820.3|27805.3|20
1696874400000|2023-10-09 18:00:00|27840.3|27820.3|27835.3|27815.3|27840.3|27820.3|27820.3|27800.3|18
1696874700000|2023-10-09 18:05:00|27830.3|27810.3|27845.3|27825.3|27850.3|27830.3|27830.3|27810.3|39
1696875000000|2023-10-09 18:10:00|27840.3|27820.3|27835.3|27815.3|27845.3|27825.3|27835.3|27810.3|6
1696875300000|2023-10-09 18:15:00|27840.3|27820.3|27840.3|27820.3|27850.3|27830.3|27840.3|27815.3|23
1696875600000|2023-10-09 18:20:00|27835.3|27815.3|27845.3|27825.3|27850.3|27825.3|27835.3|27815.3|12
1696875900000|2023-10-09 18:25:00|27850.3|27830.3|27850.3|27835.3|27855.3|27835.3|27845.3|27820.3|16
1696876200000|2023-10-09 18:30:00|27852.8|27837.8|27842.8|27827.8|27852.8|27837.8|27840.3|27825.3|15
1696876500000|2023-10-09 18:35:00|27840.3|27825.3|27850.3|27835.3|27850.3|27835.3|27830.3|27815.3|32
1696876800000|2023-10-09 18:40:00|27847.8|27832.8|27872.8|27857.8|27872.8|27857.8|27847.8|27832.8|44
1696877100000|2023-10-09 18:45:00|27867.8|27852.8|27862.8|27847.8|27867.8|27852.8|27857.8|27842.8|21
1696877400000|2023-10-09 18:50:00|27860.3|27845.3|27857.8|27842.8|27862.8|27847.8|27852.8|27837.8|9
1696877700000|2023-10-09 18:55:00|27860.3|27845.3|27862.8|27847.8|27872.8|27857.8|27860.3|27845.3|8
1696878000000|2023-10-09 19:00:00|27867.8|27852.8|27855.3|27840.3|27867.8|27852.8|27847.8|27832.8|34
1696878300000|2023-10-09 19:05:00|27852.8|27837.8|27857.8|27842.8|27862.8|27847.8|27852.8|27837.8|8
1696878600000|2023-10-09 19:10:00|27860.3|27845.3|27850.3|27835.3|27862.8|27847.8|27850.3|27835.3|16
1696878900000|2023-10-09 19:15:00|27852.8|27837.8|27840.3|27825.3|27852.8|27837.8|27837.8|27822.8|20
1696879200000|2023-10-09 19:20:00|27837.8|27822.8|27842.8|27827.8|27845.3|27830.3|27837.8|27822.8|2
1696879500000|2023-10-09 19:25:00|27845.3|27830.3|27850.3|27835.3|27850.3|27835.3|27837.8|27822.8|33
1696879800000|2023-10-09 19:30:00|27852.8|27837.8|27842.8|27827.8|27857.8|27842.8|27840.3|27825.3|57
1696880100000|2023-10-09 19:35:00|27840.3|27825.3|27840.3|27825.3|27850.3|27835.3|27837.8|27822.8|57
1696880400000|2023-10-09 19:40:00|27837.8|27822.8|27830.3|27815.3|27840.3|27825.3|27830.3|27815.3|9
1696880700000|2023-10-09 19:45:00|27832.8|27817.8|27837.8|27822.8|27837.8|27822.8|27827.8|27812.8|10
1696881000000|2023-10-09 19:50:00|27835.3|27820.3|27835.3|27820.3|27842.8|27827.8|27830.3|27815.3|11
1696881300000|2023-10-09 19:55:00|27837.8|27822.8|27837.8|27822.8|27842.8|27827.8|27830.3|27815.3|23
1696881600000|2023-10-09 20:00:00|27843.2|27803.2|27859.1|27819.1|27859.1|27819.1|27841.7|27801.7|0
1696881900000|2023-10-09 20:05:00|27857.1|27817.1|27854.4|27814.4|27862.5|27822.5|27851.1|27811.1|0
1696882200000|2023-10-09 20:10:00|27854.5|27814.5|27852.4|27812.4|27855.8|27815.8|27851.1|27811.1|0
1696882500000|2023-10-09 20:15:00|27852.5|27812.5|27855.8|27815.8|27857.1|27817.1|27852.4|27812.4|0
1696882800000|2023-10-09 20:20:00|27855.7|27815.7|27851.1|27811.1|27855.7|27815.7|27849.7|27809.7|0
1696883100000|2023-10-09 20:25:00|27852.4|27812.4|27843.5|27803.5|27852.4|27812.4|27842.2|27802.2|0
1696883400000|2023-10-09 20:30:00|27843.6|27803.6|27846.9|27806.9|27846.9|27806.9|27843.5|27803.5|0
1696883700000|2023-10-09 20:35:00|27846.8|27806.8|27843.5|27803.5|27846.8|27806.8|27842.2|27802.2|0
1696884000000|2023-10-09 20:40:00|27842.2|27802.2|27840|27800|27842.2|27802.2|27838|27798|0
1696884300000|2023-10-09 20:45:00|27839.9|27799.9|27838|27798|27840|27800|27838|27798|0
1696884600000|2023-10-09 20:50:00|27840|27800|27841.3|27801.3|27846|27806|27838|27798|0
1696884900000|2023-10-09 20:55:00|27840|27800|27840|27800|27842|27802|27838|27798|0
1696885200000|2023-10-09 21:00:00|27841.3|27801.3|27841.3|27801.3|27841.3|27801.3|27840|27800|0
1696885500000|2023-10-09 21:05:00|27841.4|27801.4|27841.3|27801.3|27843.3|27803.3|27841.3|27801.3|0
1696886100000|2023-10-09 21:15:00|27842|27802|27842|27802|27842|27802|27842|27802|0
1696886400000|2023-10-09 21:20:00|27842.7|27802.7|27840.7|27800.7|27843.3|27803.3|27840.7|27800.7|0
1696886700000|2023-10-09 21:25:00|27842|27802|27842|27802|27842|27802|27841.3|27801.3|0
1696887000000|2023-10-09 21:30:00|27842.7|27802.7|27842|27802|27842.7|27802.7|27841.3|27801.3|0
1696887300000|2023-10-09 21:35:00|27842.7|27802.7|27844|27804|27844|27804|27842|27802|0
1696887600000|2023-10-09 21:40:00|27845.3|27805.3|27839.3|27799.3|27845.3|27805.3|27839.3|27799.3|0
1696888200000|2023-10-09 21:50:00|27838.6|27798.6|27839.3|27799.3|27839.3|27799.3|27838.6|27798.6|0
1696888500000|2023-10-09 21:55:00|27840|27800|27838.6|27798.6|27840|27800|27838.6|27798.6|0
1696888800000|2023-10-09 22:00:00|27838.7|27798.7|27834.3|27794.3|27842.3|27802.3|27834.3|27794.3|0
1696889100000|2023-10-09 22:05:00|27834.2|27794.2|27834.3|27794.3|27834.3|27794.3|27831.6|27791.6|0
1696889400000|2023-10-09 22:10:00|27834.4|27794.4|27836.3|27796.3|27836.3|27796.3|27834.3|27794.3|0
1696889700000|2023-10-09 22:15:00|27837.6|27797.6|27837.6|27797.6|27839.6|27799.6|27836.3|27796.3|0
1696890000000|2023-10-09 22:20:00|27837.7|27797.7|27839.6|27799.6|27840.3|27800.3|27836.3|27796.3|0
1696890300000|2023-10-09 22:25:00|27839.7|27799.7|27841|27801|27842.3|27802.3|27836.3|27796.3|0
1696890600000|2023-10-09 22:30:00|27842.3|27802.3|27841|27801|27842.3|27802.3|27839.6|27799.6|0
1696891200000|2023-10-09 22:40:00|27840.9|27800.9|27841|27801|27841|27801|27839.6|27799.6|0
1696891500000|2023-10-09 22:45:00|27840.9|27800.9|27839.6|27799.6|27841|27801|27837.6|27797.6|0
1696891800000|2023-10-09 22:50:00|27839.7|27799.7|27837.6|27797.6|27841|27801|27837.6|27797.6|0
1696892100000|2023-10-09 22:55:00|27837|27797|27837.6|27797.6|27837.6|27797.6|27836.3|27796.3|0
1696892400000|2023-10-09 23:00:00|27836.3|27796.3|27837.6|27797.6|27837.6|27797.6|27836.3|27796.3|0
1696892700000|2023-10-09 23:05:00|27837.7|27797.7|27841|27801|27841|27801|27837.6|27797.6|0
1696893000000|2023-10-09 23:10:00|27840.9|27800.9|27844.3|27804.3|27844.3|27804.3|27839.6|27799.6|0
1696893300000|2023-10-09 23:15:00|27842.3|27802.3|27842.3|27802.3|27844.3|27804.3|27842.3|27802.3|0
1696893600000|2023-10-09 23:20:00|27841.7|27801.7|27844.3|27804.3|27844.3|27804.3|27841.7|27801.7|0
1696893900000|2023-10-09 23:25:00|27842.3|27802.3|27842.3|27802.3|27844.3|27804.3|27842.3|27802.3|0
1696894200000|2023-10-09 23:30:00|27842.4|27802.4|27842.3|27802.3|27844.3|27804.3|27842.3|27802.3|0
1696894500000|2023-10-09 23:35:00|27841|27801|27842.3|27802.3|27842.3|27802.3|27840.3|27800.3|0
1696894800000|2023-10-09 23:40:00|27841|27801|27836.3|27796.3|27841|27801|27834.3|27794.3|0
1696895100000|2023-10-09 23:45:00|27837|27797|27839.6|27799.6|27841|27801|27836.3|27796.3|0
1696895400000|2023-10-09 23:50:00|27839.7|27799.7|27844.3|27804.3|27844.3|27804.3|27839.6|27799.6|0
1696895700000|2023-10-09 23:55:00|27843.7|27803.7|27844.3|27804.3|27845.7|27805.7|27842.3|27802.3|0
1696896000000|2023-10-10 00:00:00|27844.4|27804.4|27841|27801|27847.7|27807.7|27841|27801|0
1696896300000|2023-10-10 00:05:00|27840.9|27800.9|27849|27809|27853.7|27813.7|27836.3|27796.3|0
1696896600000|2023-10-10 00:10:00|27849.7|27809.7|27839.6|27799.6|27850.4|27810.4|27835.9|27795.9|0
1696896900000|2023-10-10 00:15:00|27837.6|27797.6|27897.6|27857.6|27897.6|27857.6|27837.6|27797.6|0
1696897200000|2023-10-10 00:20:00|27887.6|27847.6|27900.6|27860.6|27900.7|27860.7|27887.5|27847.5|0
1696897500000|2023-10-10 00:25:00|27900.7|27860.7|27907.4|27867.4|27914|27874|27900.7|27860.7|0
1696897800000|2023-10-10 00:30:00|27910.7|27870.7|27913.8|27873.8|27914|27874|27907.2|27867.2|0
1696898100000|2023-10-10 00:35:00|27920.2|27880.2|27926.9|27886.9|27926.9|27886.9|27913.8|27873.8|0
1696898400000|2023-10-10 00:40:00|27926.8|27886.8|27913.8|27873.8|27926.9|27886.9|27913.8|27873.8|0
1696898700000|2023-10-10 00:45:00|27920.3|27880.3|27933.4|27893.4|27933.5|27893.5|27920.3|27880.3|0
1696899000000|2023-10-10 00:50:00|27930.2|27890.2|27933.6|27893.6|27933.6|27893.6|27930.2|27890.2|0
1696899300000|2023-10-10 00:55:00|27933.7|27893.7|27920.5|27880.5|27933.7|27893.7|27920.4|27880.4|0
1696899600000|2023-10-10 01:00:00|27920.4|27880.4|27933.6|27893.6|27933.6|27893.6|27920.4|27880.4|0
1696899900000|2023-10-10 01:05:00|27933.5|27893.5|27927.1|27887.1|27933.6|27893.6|27927|27887|0
1696900200000|2023-10-10 01:10:00|27920.6|27880.6|27946.8|27906.8|27946.9|27906.9|27920.6|27880.6|0
1696900500000|2023-10-10 01:15:00|27946.9|27906.9|27953.6|27913.6|27953.7|27913.7|27946.8|27906.8|0
1696900800000|2023-10-10 01:20:00|27953.7|27913.7|27957|27917|27960.3|27920.3|27940.5|27900.5|0
1696901100000|2023-10-10 01:25:00|27960.3|27920.3|27960.3|27920.3|27960.3|27920.3|27953.7|27913.7|0
1696901400000|2023-10-10 01:30:00|27960.2|27920.2|27960.3|27920.3|27960.4|27920.4|27947.2|27907.2|0
1696901700000|2023-10-10 01:35:00|27960.2|27920.2|27953.7|27913.7|27960.4|27920.4|27947.2|27907.2|0
1696902000000|2023-10-10 01:40:00|27953.8|27913.8|27947.2|27907.2|27960.3|27920.3|27947.1|27907.1|0
1696902300000|2023-10-10 01:45:00|27953.6|27913.6|27953.5|27913.5|27953.7|27913.7|27947|27907|0
1696902600000|2023-10-10 01:50:00|27953.6|27913.6|27947|27907|27953.6|27913.6|27947|27907|0
1696902900000|2023-10-10 01:55:00|27946.9|27906.9|27946.9|27906.9|27953.4|27913.4|27940.3|27900.3|0
1696903200000|2023-10-10 02:00:00|27946.8|27906.8|27960.9|27920.9|27967.4|27927.4|27946.8|27906.8|0
1696903500000|2023-10-10 02:05:00|27961|27921|27954.2|27914.2|27967.5|27927.5|27947.8|27907.8|0
1696903800000|2023-10-10 02:10:00|27957.5|27917.5|27947.6|27907.6|27960.8|27920.8|27947.6|27907.6|0
1696904100000|2023-10-10 02:15:00|27954.1|27914.1|27960.8|27920.8|27960.8|27920.8|27947.6|27907.6|0
1696904400000|2023-10-10 02:20:00|27960.7|27920.7|27941|27901|27960.8|27920.8|27941|27901|0
1696904700000|2023-10-10 02:25:00|27941.1|27901.1|27954.2|27914.2|27954.2|27914.2|27941.1|27901.1|0
1696905000000|2023-10-10 02:30:00|27960.7|27920.7|27947.6|27907.6|27960.7|27920.7|27947.6|27907.6|0
1696905300000|2023-10-10 02:35:00|27954.1|27914.1|27960.9|27920.9|27967.4|27927.4|27954.1|27914.1|0
1696905600000|2023-10-10 02:40:00|27960.8|27920.8|27967.3|27927.3|27973.8|27933.8|27957.5|27917.5|0
1696905900000|2023-10-10 02:45:00|27973.8|27933.8|27953.8|27913.8|27973.8|27933.8|27953.8|27913.8|0
1696906200000|2023-10-10 02:50:00|27947.3|27907.3|27947.3|27907.3|27953.9|27913.9|27947.3|27907.3|0
1696906500000|2023-10-10 02:55:00|27953.8|27913.8|27940.7|27900.7|27953.8|27913.8|27940.7|27900.7|0
1696906800000|2023-10-10 03:00:00|27943.9|27903.9|27947.3|27907.3|27947.3|27907.3|27940.6|27900.6|0
1696907100000|2023-10-10 03:05:00|27953.8|27913.8|27940.6|27900.6|27953.9|27913.9|27940.6|27900.6|0
1696907400000|2023-10-10 03:10:00|27940.7|27900.7|27947.3|27907.3|27953.8|27913.8|27940.6|27900.6|0
1696907700000|2023-10-10 03:15:00|27947.2|27907.2|27947.3|27907.3|27947.3|27907.3|27940.7|27900.7|0
1696908000000|2023-10-10 03:20:00|27947.2|27907.2|27940.8|27900.8|27947.3|27907.3|27940.7|27900.7|0
1696908300000|2023-10-10 03:25:00|27937.5|27897.5|27947.4|27907.4|27947.4|27907.4|27937.5|27897.5|0
1696908600000|2023-10-10 03:30:00|27947.3|27907.3|27948.1|27908.1|27954.7|27914.7|27941.6|27901.6|0
1696908900000|2023-10-10 03:35:00|27948.2|27908.2|27948.1|27908.1|27954.7|27914.7|27948.1|27908.1|0
1696909200000|2023-10-10 03:40:00|27948.2|27908.2|27948.2|27908.2|27948.2|27908.2|27941.6|27901.6|0
1696909500000|2023-10-10 03:45:00|27948.3|27908.3|27941.6|27901.6|27948.3|27908.3|27941.6|27901.6|0
1696909800000|2023-10-10 03:50:00|27935.1|27895.1|27941.7|27901.7|27941.7|27901.7|27935.1|27895.1|0
1696910100000|2023-10-10 03:55:00|27941.6|27901.6|27941.7|27901.7|27941.8|27901.8|27935.1|27895.1|0
1696910400000|2023-10-10 04:00:00|27941.6|27901.6|27935|27895|27941.6|27901.6|27935|27895|0
1696910700000|2023-10-10 04:05:00|27935.1|27895.1|27934.9|27894.9|27941.6|27901.6|27934.9|27894.9|0
1696911000000|2023-10-10 04:10:00|27928.4|27888.4|27934.9|27894.9|27935|27895|27928.3|27888.3|0
1696911300000|2023-10-10 04:15:00|27934.8|27894.8|27934.8|27894.8|27934.9|27894.9|27934.8|27894.8|0
1696911600000|2023-10-10 04:20:00|27934.9|27894.9|27941.4|27901.4|27941.4|27901.4|27934.8|27894.8|0
1696911900000|2023-10-10 04:25:00|27941.5|27901.5|27941.4|27901.4|27941.5|27901.5|27941.4|27901.4|0
1696912200000|2023-10-10 04:30:00|27941.5|27901.5|27948.1|27908.1|27948.1|27908.1|27941.4|27901.4|0
1696912500000|2023-10-10 04:35:00|27948|27908|27948.1|27908.1|27954.6|27914.6|27948|27908|0
1696912800000|2023-10-10 04:40:00|27948|27908|27941.6|27901.6|27954.7|27914.7|27941.6|27901.6|0
1696913100000|2023-10-10 04:45:00|27944.9|27904.9|27948|27908|27948.2|27908.2|27941.5|27901.5|0
1696913400000|2023-10-10 04:50:00|27947.9|27907.9|27947.9|27907.9|27948|27908|27941.4|27901.4|0
1696913700000|2023-10-10 04:55:00|27948|27908|27941.4|27901.4|27948|27908|27938.2|27898.2|0
1696914000000|2023-10-10 05:00:00|27941.5|27901.5|27928.3|27888.3|27948|27908|27928.3|27888.3|0
1696914300000|2023-10-10 05:05:00|27931.6|27891.6|27928.5|27888.5|27941.5|27901.5|27928.3|27888.3|0
1696914600000|2023-10-10 05:10:00|27928.4|27888.4|27928.3|27888.3|27934.9|27894.9|27928.3|27888.3|0
1696914900000|2023-10-10 05:15:00|27931.6|27891.6|27921.9|27881.9|27931.6|27891.6|27921.8|27881.8|0
1696915200000|2023-10-10 05:20:00|27928.4|27888.4|27921.9|27881.9|27928.4|27888.4|27921.9|27881.9|0
1696915500000|2023-10-10 05:25:00|27915.4|27875.4|27921.9|27881.9|27921.9|27881.9|27915.3|27875.3|0
1696915800000|2023-10-10 05:30:00|27921.8|27881.8|27915.5|27875.5|27944.9|27904.9|27915.4|27875.4|0
1696916100000|2023-10-10 05:35:00|27915.4|27875.4|27921.8|27881.8|27928.5|27888.5|27908.8|27868.8|0
1696916400000|2023-10-10 05:40:00|27921.7|27881.7|27934.9|27894.9|27961.1|27921.1|27921.7|27881.7|0
1696916700000|2023-10-10 05:45:00|27934.8|27894.8|27947.9|27907.9|27954.5|27914.5|27934.8|27894.8|0
1696917000000|2023-10-10 05:50:00|27947.8|27907.8|27928.2|27888.2|27947.8|27907.8|27921.8|27881.8|0
1696917300000|2023-10-10 05:55:00|27931.4|27891.4|27952.8|27912.8|27959.3|27919.3|27931.4|27891.4|0
1696917600000|2023-10-10 06:00:00|27952.7|27912.7|27917.8|27902.8|27952.8|27922.8|27907.8|27892.8|88
1696917900000|2023-10-10 06:05:00|27920.3|27905.3|27887.8|27872.8|27925.3|27910.3|27885.3|27870.3|37
1696918200000|2023-10-10 06:10:00|27895.3|27880.3|27912.8|27897.8|27915.3|27900.3|27892.8|27877.8|52
1696918500000|2023-10-10 06:15:00|27915.3|27900.3|27892.8|27877.8|27922.8|27907.8|27887.8|27872.8|39
1696918800000|2023-10-10 06:20:00|27897.8|27882.8|27892.8|27877.8|27902.8|27887.8|27887.8|27872.8|39
1696919100000|2023-10-10 06:25:00|27897.8|27882.8|27885.3|27870.3|27897.8|27882.8|27882.8|27867.8|20
1696919400000|2023-10-10 06:30:00|27887.8|27872.8|27900.3|27885.3|27902.8|27887.8|27885.3|27870.3|14
1696919700000|2023-10-10 06:35:00|27902.8|27887.8|27912.8|27897.8|27915.3|27900.3|27900.3|27885.3|14
1696920000000|2023-10-10 06:40:00|27907.8|27892.8|27895.3|27880.3|27910.3|27895.3|27892.8|27877.8|24
1696920300000|2023-10-10 06:45:00|27897.8|27882.8|27905.3|27890.3|27907.8|27892.8|27892.8|27877.8|16
1696920600000|2023-10-10 06:50:00|27907.8|27892.8|27920.3|27905.3|27930.3|27915.3|27902.8|27887.8|48
1696920900000|2023-10-10 06:55:00|27922.8|27907.8|27922.8|27907.8|27935.3|27920.3|27917.8|27902.8|62
1696921200000|2023-10-10 07:00:00|27917.8|27902.8|27987.8|27972.8|28007.8|27992.8|27917.8|27902.8|874
1696921500000|2023-10-10 07:05:00|27985.3|27970.3|28017.8|28002.8|28037.8|28022.8|27977.8|27962.8|519
1696921800000|2023-10-10 07:10:00|28022.8|28007.8|28032.8|28017.8|28052.8|28037.8|28015.3|28000.3|522
1696922100000|2023-10-10 07:15:00|28030.3|28015.3|28097.8|28082.8|28107.8|28092.8|28027.8|28012.8|552
1696922400000|2023-10-10 07:20:00|28095.3|28080.3|28092.8|28077.8|28117.8|28102.8|28090.3|28075.3|321
1696922700000|2023-10-10 07:25:00|28090.3|28075.3|28090.3|28075.3|28110.3|28095.3|28057.8|28042.8|313
1696923000000|2023-10-10 07:30:00|28092.8|28077.8|28122.8|28107.8|28125.3|28110.3|28092.8|28077.8|354
1696923300000|2023-10-10 07:35:00|28120.3|28105.3|28137.8|28122.8|28152.8|28137.8|28115.3|28100.3|321
1696923600000|2023-10-10 07:40:00|28136.7|28121.7|28131.7|28116.7|28151.7|28136.7|28126.7|28111.7|257
1696923900000|2023-10-10 07:45:00|28134.2|28119.2|28124.2|28109.2|28149.2|28134.2|28114.2|28099.2|199
1696924200000|2023-10-10 07:50:00|28126.7|28111.7|28121.7|28106.7|28151.7|28136.7|28096.7|28081.7|192
1696924500000|2023-10-10 07:55:00|28119.2|28104.2|28121.7|28106.7|28131.7|28116.7|28111.7|28096.7|172
1696924800000|2023-10-10 08:00:00|28124.2|28109.2|28101.7|28086.7|28146.7|28131.7|28096.7|28081.7|175
1696925100000|2023-10-10 08:05:00|28099.2|28084.2|28079.2|28064.2|28136.7|28121.7|28074.2|28059.2|194
1696925400000|2023-10-10 08:10:00|28081.7|28066.7|28141.7|28126.7|28161.7|28146.7|28076.7|28061.7|295
1696925700000|2023-10-10 08:15:00|28144.2|28129.2|28126.7|28111.7|28166.7|28151.7|28101.7|28086.7|191
1696926000000|2023-10-10 08:20:00|28129.2|28114.2|28156.7|28141.7|28159.2|28144.2|28129.2|28114.2|130
1696926300000|2023-10-10 08:25:00|28161.7|28146.7|28154.2|28139.2|28176.7|28161.7|28144.2|28129.2|203
1696926600000|2023-10-10 08:30:00|28151.7|28136.7|28169.2|28154.2|28171.7|28156.7|28146.7|28131.7|137
1696926900000|2023-10-10 08:35:00|28171.7|28156.7|28159.2|28144.2|28176.7|28161.7|28151.7|28136.7|90
1696927200000|2023-10-10 08:40:00|28156.7|28141.7|28151.7|28136.7|28171.7|28156.7|28141.7|28126.7|79
1696927500000|2023-10-10 08:45:00|28154.2|28139.2|28176.7|28161.7|28181.7|28166.7|28154.2|28139.2|144
1696927800000|2023-10-10 08:50:00|28171.7|28156.7|28179.2|28164.2|28191.7|28176.7|28166.7|28151.7|193
1696928100000|2023-10-10 08:55:00|28181.7|28166.7|28174.2|28159.2|28196.7|28181.7|28161.7|28146.7|141
1696928400000|2023-10-10 09:00:00|28176.7|28161.7|28129.2|28114.2|28176.7|28161.7|28124.2|28109.2|107
1696928700000|2023-10-10 09:05:00|28126.7|28111.7|28111.7|28096.7|28141.7|28126.7|28106.7|28091.7|109
1696929000000|2023-10-10 09:10:00|28106.7|28091.7|28111.7|28096.7|28121.7|28106.7|28101.7|28086.7|101
1696929300000|2023-10-10 09:15:00|28106.7|28091.7|28129.2|28114.2|28136.7|28121.7|28106.7|28091.7|71
1696929600000|2023-10-10 09:20:00|28131.7|28116.7|28134.2|28119.2|28146.7|28131.7|28126.7|28111.7|99
1696929900000|2023-10-10 09:25:00|28131.7|28116.7|28131.7|28116.7|28146.7|28131.7|28131.7|28116.7|78
1696930200000|2023-10-10 09:30:00|28134.2|28119.2|28134.2|28119.2|28141.7|28126.7|28111.7|28096.7|68
1696930500000|2023-10-10 09:35:00|28136.7|28121.7|28121.7|28106.7|28141.7|28126.7|28111.7|28096.7|59
1696930800000|2023-10-10 09:40:00|28124.2|28109.2|28141.7|28126.7|28146.7|28131.7|28119.2|28104.2|74
1696931100000|2023-10-10 09:45:00|28136.7|28121.7|28114.2|28099.2|28136.7|28121.7|28101.7|28086.7|160
1696931400000|2023-10-10 09:50:00|28111.7|28096.7|28141.7|28126.7|28146.7|28131.7|28111.7|28096.7|120
1696931700000|2023-10-10 09:55:00|28144.2|28129.2|28121.7|28106.7|28146.7|28131.7|28121.7|28106.7|123
1696932000000|2023-10-10 10:00:00|28116.7|28101.7|28121.7|28106.7|28126.7|28111.7|28111.7|28096.7|69
1696932300000|2023-10-10 10:05:00|28116.7|28101.7|28146.7|28131.7|28146.7|28131.7|28116.7|28101.7|70
1696932600000|2023-10-10 10:10:00|28144.2|28129.2|28151.7|28136.7|28154.2|28139.2|28126.7|28111.7|86
1696932900000|2023-10-10 10:15:00|28156.7|28141.7|28156.7|28141.7|28156.7|28141.7|28131.7|28116.7|56
1696933200000|2023-10-10 10:20:00|28151.7|28136.7|28154.2|28139.2|28156.7|28141.7|28141.7|28126.7|37
1696933500000|2023-10-10 10:25:00|28156.7|28141.7|28164.2|28149.2|28171.7|28156.7|28151.7|28136.7|53
1696933800000|2023-10-10 10:30:00|28166.7|28151.7|28176.7|28161.7|28176.7|28161.7|28166.7|28151.7|69
1696934100000|2023-10-10 10:35:00|28179.2|28164.2|28176.7|28161.7|28181.7|28166.7|28171.7|28156.7|62
1696934400000|2023-10-10 10:40:00|28179.2|28164.2|28181.7|28166.7|28186.7|28171.7|28171.7|28156.7|37
1696934700000|2023-10-10 10:45:00|28176.7|28161.7|28181.7|28166.7|28184.2|28169.2|28171.7|28156.7|30
1696935000000|2023-10-10 10:50:00|28179.2|28164.2|28186.7|28171.7|28191.7|28176.7|28179.2|28164.2|54
1696935300000|2023-10-10 10:55:00|28184.2|28169.2|28174.2|28159.2|28186.7|28171.7|28174.2|28159.2|41
1696935600000|2023-10-10 11:00:00|28176.7|28161.7|28191.7|28176.7|28196.7|28181.7|28171.7|28156.7|57
1696935900000|2023-10-10 11:05:00|28189.2|28174.2|28191.7|28176.7|28199.2|28184.2|28186.7|28171.7|57
1696936200000|2023-10-10 11:10:00|28194.2|28179.2|28196.7|28181.7|28201.7|28186.7|28171.7|28156.7|78
1696936500000|2023-10-10 11:15:00|28199.2|28184.2|28189.2|28174.2|28201.7|28186.7|28181.7|28166.7|58
1696936800000|2023-10-10 11:20:00|28191.7|28176.7|28196.7|28181.7|28201.7|28186.7|28184.2|28169.2|62
1696937100000|2023-10-10 11:25:00|28199.2|28184.2|28176.7|28161.7|28199.2|28184.2|28176.7|28161.7|78
1696937400000|2023-10-10 11:30:00|28179.2|28164.2|28186.7|28171.7|28201.7|28186.7|28179.2|28164.2|52
1696937700000|2023-10-10 11:35:00|28184.2|28169.2|28196.7|28181.7|28201.7|28186.7|28171.7|28156.7|95
1696938000000|2023-10-10 11:40:00|28191.7|28176.7|28181.7|28166.7|28194.2|28179.2|28174.2|28159.2|55
1696938300000|2023-10-10 11:45:00|28184.2|28169.2|28161.7|28146.7|28186.7|28171.7|28161.7|28146.7|37
1696938600000|2023-10-10 11:50:00|28156.7|28141.7|28136.7|28121.7|28166.7|28151.7|28134.2|28119.2|88
1696938900000|2023-10-10 11:55:00|28134.2|28119.2|28146.7|28131.7|28156.7|28141.7|28131.7|28116.7|60
1696939200000|2023-10-10 12:00:00|28149.2|28134.2|28151.7|28136.7|28161.7|28146.7|28136.7|28121.7|63
1696939500000|2023-10-10 12:05:00|28154.2|28139.2|28174.2|28159.2|28174.2|28159.2|28154.2|28139.2|56
1696939800000|2023-10-10 12:10:00|28176.7|28161.7|28181.7|28166.7|28186.7|28171.7|28171.7|28156.7|57
1696940100000|2023-10-10 12:15:00|28179.2|28164.2|28171.7|28156.7|28186.7|28171.7|28166.7|28151.7|64
1696940400000|2023-10-10 12:20:00|28174.2|28159.2|28176.7|28161.7|28186.7|28171.7|28161.7|28146.7|79
1696940700000|2023-10-10 12:25:00|28179.2|28164.2|28171.7|28156.7|28184.2|28169.2|28161.7|28146.7|46
1696941000000|2023-10-10 12:30:00|28174.2|28159.2|28166.7|28151.7|28181.7|28166.7|28161.7|28146.7|50
1696941300000|2023-10-10 12:35:00|28169.2|28154.2|28156.7|28141.7|28171.7|28156.7|28141.7|28126.7|40
1696941600000|2023-10-10 12:40:00|28154.2|28139.2|28146.7|28131.7|28166.7|28151.7|28141.7|28126.7|128
1696941900000|2023-10-10 12:45:00|28149.2|28134.2|28154.2|28139.2|28156.7|28141.7|28126.7|28111.7|113
1696942200000|2023-10-10 12:50:00|28156.7|28141.7|28191.7|28176.7|28196.7|28181.7|28149.2|28134.2|145
1696942500000|2023-10-10 12:55:00|28189.2|28174.2|28176.7|28161.7|28196.7|28181.7|28171.7|28156.7|164
1696942800000|2023-10-10 13:00:00|28179.2|28164.2|28191.7|28176.7|28196.7|28181.7|28169.2|28154.2|114
1696943100000|2023-10-10 13:05:00|28196.7|28181.7|28199.2|28184.2|28201.7|28186.7|28186.7|28171.7|87
1696943400000|2023-10-10 13:10:00|28201.7|28186.7|28221.7|28206.7|28221.7|28206.7|28191.7|28176.7|227
1696943700000|2023-10-10 13:15:00|28224.2|28209.2|28226.7|28211.7|28236.7|28221.7|28221.7|28206.7|192
1696944000000|2023-10-10 13:20:00|28224.2|28209.2|28211.7|28196.7|28244.2|28229.2|28209.2|28194.2|139
1696944300000|2023-10-10 13:25:00|28209.2|28194.2|28226.7|28211.7|28241.7|28226.7|28201.7|28186.7|120
1696944600000|2023-10-10 13:30:00|28229.2|28214.2|28219.2|28204.2|28246.7|28231.7|28219.2|28204.2|152
1696944900000|2023-10-10 13:35:00|28216.7|28201.7|28241.7|28226.7|28251.7|28236.7|28216.7|28201.7|213
1696945200000|2023-10-10 13:40:00|28236.7|28221.7|28236.7|28221.7|28261.7|28246.7|28231.7|28216.7|144
1696945500000|2023-10-10 13:45:00|28239.2|28224.2|28256.7|28241.7|28256.7|28241.7|28221.7|28206.7|111
1696945800000|2023-10-10 13:50:00|28259.2|28244.2|28256.7|28241.7|28274.2|28259.2|28251.7|28236.7|169
1696946100000|2023-10-10 13:55:00|28254.2|28239.2|28266.7|28251.7|28266.7|28251.7|28241.7|28226.7|216
1696946400000|2023-10-10 14:00:00|28264.2|28249.2|28281.7|28266.7|28301.7|28286.7|28261.7|28246.7|296
1696946700000|2023-10-10 14:05:00|28284.2|28269.2|28296.7|28281.7|28301.7|28286.7|28276.7|28261.7|118
1696947000000|2023-10-10 14:10:00|28295.1|28280.1|28312.6|28297.6|28320.1|28305.1|28290.1|28275.1|194
1696947300000|2023-10-10 14:15:00|28310.1|28295.1|28325.1|28310.1|28325.1|28310.1|28300.1|28285.1|176
1696947600000|2023-10-10 14:20:00|28327.6|28312.6|28350.1|28335.1|28350.1|28335.1|28315.1|28300.1|182
1696947900000|2023-10-10 14:25:00|28347.6|28332.6|28335.1|28320.1|28365.1|28350.1|28335.1|28320.1|203
1696948200000|2023-10-10 14:30:00|28337.6|28322.6|28345.1|28330.1|28350.1|28335.1|28325.1|28310.1|187
1696948500000|2023-10-10 14:35:00|28342.6|28327.6|28345.1|28330.1|28372.6|28357.6|28342.6|28327.6|188
1696948800000|2023-10-10 14:40:00|28347.6|28332.6|28340.1|28325.1|28355.1|28340.1|28335.1|28320.1|191
1696949100000|2023-10-10 14:45:00|28337.6|28322.6|28325.1|28310.1|28340.1|28325.1|28315.1|28300.1|226
1696949400000|2023-10-10 14:50:00|28327.6|28312.6|28335.1|28320.1|28345.1|28330.1|28317.6|28302.6|117
1696949700000|2023-10-10 14:55:00|28332.6|28317.6|28325.1|28310.1|28335.1|28320.1|28320.1|28305.1|50
1696950000000|2023-10-10 15:00:00|28330.1|28315.1|28340.1|28325.1|28342.6|28327.6|28320.1|28305.1|138
1696950300000|2023-10-10 15:05:00|28335.1|28320.1|28345.1|28330.1|28365.1|28350.1|28335.1|28320.1|184
1696950600000|2023-10-10 15:10:00|28347.6|28332.6|28350.1|28335.1|28360.1|28345.1|28345.1|28330.1|161
1696950900000|2023-10-10 15:15:00|28352.6|28337.6|28350.1|28335.1|28360.1|28345.1|28340.1|28325.1|233
1696951200000|2023-10-10 15:20:00|28355.1|28340.1|28340.1|28325.1|28355.1|28340.1|28340.1|28325.1|218
1696951500000|2023-10-10 15:25:00|28337.6|28322.6|28340.1|28325.1|28350.1|28335.1|28325.1|28310.1|404
1696951800000|2023-10-10 15:30:00|28337.6|28322.6|28320.1|28305.1|28342.6|28327.6|28310.1|28295.1|553
1696952100000|2023-10-10 15:35:00|28322.6|28307.6|28320.1|28305.1|28325.1|28310.1|28305.1|28290.1|260
1696952400000|2023-10-10 15:40:00|28317.6|28302.6|28315.1|28300.1|28330.1|28315.1|28315.1|28300.1|61
1696952700000|2023-10-10 15:45:00|28307.6|28292.6|28290.1|28275.1|28310.1|28295.1|28277.6|28262.6|177
1696953000000|2023-10-10 15:50:00|28292.6|28272.6|28292.6|28272.6|28302.6|28282.6|28287.6|28267.6|35
1696953300000|2023-10-10 15:55:00|28287.6|28267.6|28297.6|28277.6|28302.6|28282.6|28287.6|28267.6|46
1696953600000|2023-10-10 16:00:00|28292.6|28272.6|28287.6|28267.6|28297.6|28277.6|28282.6|28262.6|64
1696953900000|2023-10-10 16:05:00|28282.6|28262.6|28272.6|28252.6|28287.6|28267.6|28272.6|28252.6|47
1696954200000|2023-10-10 16:10:00|28277.6|28257.6|28292.6|28272.6|28297.6|28277.6|28272.6|28252.6|56
1696954500000|2023-10-10 16:15:00|28287.6|28267.6|28302.6|28282.6|28302.6|28282.6|28287.6|28267.6|22
1696954800000|2023-10-10 16:20:00|28307.6|28277.6|28297.6|28272.6|28307.6|28282.6|28282.6|28262.6|22
1696955100000|2023-10-10 16:25:00|28292.6|28277.6|28292.6|28272.6|28302.6|28277.6|28292.6|28267.6|4
1696955400000|2023-10-10 16:30:00|28287.6|28267.6|28287.6|28267.6|28292.6|28272.6|28282.6|28262.6|5
1696955700000|2023-10-10 16:35:00|28292.6|28262.6|28292.6|28267.6|28292.6|28272.6|28282.6|28257.6|17
1696956000000|2023-10-10 16:40:00|28287.6|28272.6|28282.6|28262.6|28292.6|28272.6|28282.6|28262.6|8
1696956300000|2023-10-10 16:45:00|28287.6|28267.6|28272.6|28252.6|28292.6|28267.6|28272.6|28252.6|24
1696956600000|2023-10-10 16:50:00|28277.6|28257.6|28282.6|28262.6|28287.6|28267.6|28272.6|28252.6|22
1696956900000|2023-10-10 16:55:00|28277.6|28257.6|28277.6|28257.6|28282.6|28262.6|28272.6|28252.6|15
1696957200000|2023-10-10 17:00:00|28272.6|28252.6|28232.6|28212.6|28272.6|28257.6|28232.6|28212.6|79
1696957500000|2023-10-10 17:05:00|28227.6|28207.6|28227.6|28202.6|28242.6|28222.6|28212.6|28192.6|65
1696957800000|2023-10-10 17:10:00|28232.6|28207.6|28212.6|28192.6|28237.6|28217.6|28202.6|28182.6|54
1696958100000|2023-10-10 17:15:00|28217.6|28187.6|28227.6|28202.6|28232.6|28207.6|28197.6|28177.6|97
1696958400000|2023-10-10 17:20:00|28222.6|28207.6|28222.6|28202.6|28237.6|28217.6|28212.6|28192.6|38
1696958700000|2023-10-10 17:25:00|28217.6|28197.6|28227.6|28207.6|28227.6|28207.6|28212.6|28192.6|14
1696959000000|2023-10-10 17:30:00|28232.6|28212.6|28227.6|28202.6|28232.6|28212.6|28212.6|28192.6|20
1696959300000|2023-10-10 17:35:00|28232.6|28207.6|28237.6|28217.6|28247.6|28222.6|28227.6|28207.6|11
1696959600000|2023-10-10 17:40:00|28242.6|28222.6|28257.6|28237.6|28262.6|28237.6|28237.6|28217.6|13
1696959900000|2023-10-10 17:45:00|28252.6|28232.6|28262.6|28242.6|28267.6|28242.6|28247.6|28222.6|42
1696960200000|2023-10-10 17:50:00|28257.6|28237.6|28257.6|28237.6|28267.6|28247.6|28237.6|28217.6|17
1696960500000|2023-10-10 17:55:00|28262.6|28242.6|28262.6|28237.6|28267.6|28247.6|28257.6|28237.6|16
1696960800000|2023-10-10 18:00:00|28257.6|28242.6|28267.6|28242.6|28272.6|28247.6|28252.6|28232.6|25
1696961100000|2023-10-10 18:05:00|28262.6|28247.6|28247.6|28227.6|28267.6|28247.6|28247.6|28227.6|4
1696961400000|2023-10-10 18:10:00|28252.6|28222.6|28242.6|28222.6|28257.6|28232.6|28242.6|28222.6|5
1696961700000|2023-10-10 18:15:00|28237.6|28217.6|28242.6|28222.6|28247.6|28227.6|28232.6|28212.6|32
1696962000000|2023-10-10 18:20:00|28247.6|28227.6|28237.6|28217.6|28247.6|28227.6|28232.6|28212.6|14
1696962300000|2023-10-10 18:25:00|28232.6|28212.6|28237.6|28222.6|28257.6|28237.6|28227.6|28207.6|16
1696962600000|2023-10-10 18:30:00|28240.1|28225.1|28252.6|28237.6|28255.1|28240.1|28235.1|28220.1|7
1696962900000|2023-10-10 18:35:00|28255.1|28240.1|28242.6|28227.6|28260.1|28245.1|28235.1|28220.1|11
1696963200000|2023-10-10 18:40:00|28240.1|28225.1|28250.1|28235.1|28250.1|28235.1|28240.1|28225.1|10
1696963500000|2023-10-10 18:45:00|28255.1|28240.1|28255.1|28240.1|28282.6|28267.6|28252.6|28237.6|28
1696963800000|2023-10-10 18:50:00|28252.6|28237.6|28225.1|28210.1|28255.1|28240.1|28225.1|28210.1|20
1696964100000|2023-10-10 18:55:00|28222.6|28207.6|28225.1|28210.1|28235.1|28220.1|28220.1|28205.1|22
1696964400000|2023-10-10 19:00:00|28220.1|28205.1|28240.1|28225.1|28242.6|28227.6|28220.1|28205.1|26
1696964700000|2023-10-10 19:05:00|28237.6|28222.6|28240.1|28225.1|28242.6|28227.6|28230.1|28215.1|17
1696965000000|2023-10-10 19:10:00|28237.6|28222.6|28225.1|28210.1|28240.1|28225.1|28225.1|28210.1|10
1696965300000|2023-10-10 19:15:00|28222.6|28207.6|28235.1|28220.1|28245.1|28230.1|28220.1|28205.1|45
1696965600000|2023-10-10 19:20:00|28232.6|28217.6|28235.1|28220.1|28237.6|28222.6|28215.1|28200.1|18
1696965900000|2023-10-10 19:25:00|28232.6|28217.6|28235.1|28220.1|28240.1|28225.1|28230.1|28215.1|24
1696966200000|2023-10-10 19:30:00|28230.1|28215.1|28227.6|28212.6|28235.1|28220.1|28225.1|28210.1|35
1696966500000|2023-10-10 19:35:00|28225.1|28210.1|28220.1|28205.1|28225.1|28210.1|28210.1|28195.1|38
1696966800000|2023-10-10 19:40:00|28222.6|28207.6|28227.6|28212.6|28230.1|28215.1|28220.1|28205.1|10
1696967100000|2023-10-10 19:45:00|28230.1|28215.1|28237.6|28222.6|28237.6|28222.6|28225.1|28210.1|16
1696967400000|2023-10-10 19:50:00|28240.1|28225.1|28212.6|28197.6|28240.1|28225.1|28212.6|28197.6|13
1696967700000|2023-10-10 19:55:00|28215.1|28200.1|28205.1|28190.1|28225.1|28210.1|28205.1|28190.1|83
1696968000000|2023-10-10 20:00:00|28211.2|28171.2|28222.5|28182.5|28222.5|28182.5|28203.1|28163.1|0
1696968300000|2023-10-10 20:05:00|28221.2|28181.2|28214.5|28174.5|28222.5|28182.5|28209.8|28169.8|0
1696968600000|2023-10-10 20:10:00|28216.5|28176.5|28215.2|28175.2|28225.9|28185.9|28214.5|28174.5|0
1696968900000|2023-10-10 20:15:00|28216.5|28176.5|28214.7|28174.7|28221.2|28181.2|28213.4|28173.4|0
1696969200000|2023-10-10 20:20:00|28213.4|28173.4|28213.4|28173.4|28216.7|28176.7|28211.4|28171.4|0
1696969500000|2023-10-10 20:25:00|28214.7|28174.7|28211.4|28171.4|28218.1|28178.1|28211.4|28171.4|0
1696969800000|2023-10-10 20:30:00|28213.4|28173.4|28211.4|28171.4|28214.7|28174.7|28211.4|28171.4|0
1696970100000|2023-10-10 20:35:00|28213.4|28173.4|28211.4|28171.4|28213.4|28173.4|28211.4|28171.4|0
1696970400000|2023-10-10 20:40:00|28213.4|28173.4|28211.4|28171.4|28213.4|28173.4|28211.4|28171.4|0
1696970700000|2023-10-10 20:45:00|28213.4|28173.4|28211.4|28171.4|28213.4|28173.4|28211.4|28171.4|0
1696971000000|2023-10-10 20:50:00|28213.4|28173.4|28213.4|28173.4|28213.4|28173.4|28213.4|28173.4|0
1696971300000|2023-10-10 20:55:00|28213.3|28173.3|28211.4|28171.4|28214|28174|28210.7|28170.7|0
1696971600000|2023-10-10 21:00:00|28212|28172|28212.7|28172.7|28212.7|28172.7|28211.3|28171.3|0
1696971900000|2023-10-10 21:05:00|28212|28172|28210.7|28170.7|28212|28172|28210.7|28170.7|0
1696972200000|2023-10-10 21:10:00|28211.4|28171.4|28211.4|28171.4|28212|28172|28211.3|28171.3|0
1696972500000|2023-10-10 21:15:00|28211.3|28171.3|28212.7|28172.7|28214|28174|28210.7|28170.7|0
1696972800000|2023-10-10 21:20:00|28213.4|28173.4|28212.7|28172.7|28213.4|28173.4|28212.7|28172.7|0
1696973100000|2023-10-10 21:25:00|28212|28172|28212|28172|28212|28172|28212|28172|0
1696973400000|2023-10-10 21:30:00|28212.7|28172.7|28209.3|28169.3|28212.7|28172.7|28209.3|28169.3|0
1696974300000|2023-10-10 21:45:00|28208.7|28168.7|28212.7|28172.7|28212.7|28172.7|28206|28166|0
1696974600000|2023-10-10 21:50:00|28212.6|28172.6|28208|28168|28212.6|28172.6|28208|28168|0
1696974900000|2023-10-10 21:55:00|28208.7|28168.7|28208.7|28168.7|28208.7|28168.7|28207.3|28167.3|0
1696975200000|2023-10-10 22:00:00|28208.8|28168.8|28208.7|28168.7|28217.4|28177.4|28208.7|28168.7|0
1696975500000|2023-10-10 22:05:00|28210|28170|28205.3|28165.3|28210|28170|28200.6|28160.6|0
1696975800000|2023-10-10 22:10:00|28203.3|28163.3|28206.7|28166.7|28206.7|28166.7|28203.3|28163.3|0
1696976100000|2023-10-10 22:15:00|28206.6|28166.6|28208.7|28168.7|28208.7|28168.7|28200.6|28160.6|0
1696976400000|2023-10-10 22:20:00|28210|28170|28210|28170|28211.4|28171.4|28208.7|28168.7|0
1696976700000|2023-10-10 22:25:00|28208.7|28168.7|28208.7|28168.7|28210|28170|28208.7|28168.7|0
1696977000000|2023-10-10 22:30:00|28210|28170|28213.4|28173.4|28213.4|28173.4|28208.7|28168.7|0
1696977300000|2023-10-10 22:35:00|28213.3|28173.3|28213.4|28173.4|28214.7|28174.7|28210|28170|0
1696977600000|2023-10-10 22:40:00|28214.7|28174.7|28213.4|28173.4|28216.7|28176.7|28213.4|28173.4|0
1696977900000|2023-10-10 22:45:00|28214.7|28174.7|28216.7|28176.7|28216.7|28176.7|28213.4|28173.4|0
1696978200000|2023-10-10 22:50:00|28215.4|28175.4|28213.4|28173.4|28216.7|28176.7|28211.4|28171.4|0
1696978500000|2023-10-10 22:55:00|28213.3|28173.3|28213.4|28173.4|28213.4|28173.4|28211.4|28171.4|0
1696978800000|2023-10-10 23:00:00|28214.7|28174.7|28214.7|28174.7|28216.7|28176.7|28213.4|28173.4|0
1696979100000|2023-10-10 23:05:00|28214.8|28174.8|28221.4|28181.4|28221.4|28181.4|28214.7|28174.7|0
1696979400000|2023-10-10 23:10:00|28220.7|28180.7|28221.4|28181.4|28221.4|28181.4|28218.1|28178.1|0
1696979700000|2023-10-10 23:15:00|28221.5|28181.5|28222.8|28182.8|28222.8|28182.8|28221.4|28181.4|0
1696980000000|2023-10-10 23:20:00|28224.8|28184.8|28222.8|28182.8|28226.1|28186.1|28222.8|28182.8|0
1696980300000|2023-10-10 23:25:00|28224.8|28184.8|28221.4|28181.4|28224.8|28184.8|28221.4|28181.4|0
1696980600000|2023-10-10 23:30:00|28221.5|28181.5|28221.4|28181.4|28224.8|28184.8|28221.4|28181.4|0
1696980900000|2023-10-10 23:35:00|28219.4|28179.4|28219.4|28179.4|28221.4|28181.4|28219.4|28179.4|0
1696981200000|2023-10-10 23:40:00|28219.5|28179.5|28222.8|28182.8|28222.8|28182.8|28219.4|28179.4|0
1696981500000|2023-10-10 23:45:00|28223.4|28183.4|28219.4|28179.4|28223.4|28183.4|28218.7|28178.7|0
1696981800000|2023-10-10 23:50:00|28218.7|28178.7|28221.4|28181.4|28221.4|28181.4|28218.1|28178.1|0
1696982100000|2023-10-10 23:55:00|28219.4|28179.4|28221.4|28181.4|28222.8|28182.8|28218.1|28178.1|0
1696982400000|2023-10-11 00:00:00|28219.4|28179.4|28232.8|28192.8|28238.9|28198.9|28219.4|28179.4|0
1696982700000|2023-10-11 00:05:00|28232.9|28192.9|28229.5|28189.5|28235.5|28195.5|28227.5|28187.5|0
1696983000000|2023-10-11 00:10:00|28230.8|28190.8|28232.8|28192.8|28232.8|28192.8|28227.5|28187.5|0
1696983300000|2023-10-11 00:15:00|28232.9|28192.9|28230.9|28190.9|28257.4|28217.4|28229.5|28189.5|0
1696983600000|2023-10-11 00:20:00|28231|28191|28237.8|28197.8|28244.3|28204.3|28230.9|28190.9|0
1696983900000|2023-10-11 00:25:00|28237.7|28197.7|28224.7|28184.7|28237.8|28197.8|28224.7|28184.7|0
1696984200000|2023-10-11 00:30:00|28221.5|28181.5|28231.4|28191.4|28238.1|28198.1|28218.1|28178.1|0
1696984500000|2023-10-11 00:35:00|28231.3|28191.3|28244.6|28204.6|28254.4|28214.4|28224.8|28184.8|0
1696984800000|2023-10-11 00:40:00|28244.5|28204.5|28244.5|28204.5|28244.6|28204.6|28231.5|28191.5|0
1696985100000|2023-10-11 00:45:00|28241.2|28201.2|28244.4|28204.4|28244.5|28204.5|28231.4|28191.4|0
1696985400000|2023-10-11 00:50:00|28241.1|28201.1|28218.2|28178.2|28244.4|28204.4|28218.1|28178.1|0
1696985700000|2023-10-11 00:55:00|28218.1|28178.1|28198.4|28158.4|28231.2|28191.2|28198.4|28158.4|0
1696986000000|2023-10-11 01:00:00|28198.5|28158.5|28198.6|28158.6|28205.1|28165.1|28185.4|28145.4|0
1696986300000|2023-10-11 01:05:00|28198.5|28158.5|28198.4|28158.4|28205.1|28165.1|28191.9|28151.9|0
1696986600000|2023-10-11 01:10:00|28198.5|28158.5|28205|28165|28205.1|28165.1|28198.4|28158.4|0
1696986900000|2023-10-11 01:15:00|28198.6|28158.6|28198.6|28158.6|28205.2|28165.2|28185.4|28145.4|0
1696987200000|2023-10-11 01:20:00|28198.7|28158.7|28198.3|28158.3|28218.1|28178.1|28194.9|28154.9|0
1696987500000|2023-10-11 01:25:00|28198.2|28158.2|28204.9|28164.9|28211.5|28171.5|28198.2|28158.2|0
1696987800000|2023-10-11 01:30:00|28204.8|28164.8|28204.9|28164.9|28204.9|28164.9|28185.2|28145.2|0
1696988100000|2023-10-11 01:35:00|28205|28165|28198.3|28158.3|28211.5|28171.5|28198.3|28158.3|0
1696988400000|2023-10-11 01:40:00|28204.8|28164.8|28211.6|28171.6|28218.1|28178.1|28198.3|28158.3|0
1696988700000|2023-10-11 01:45:00|28205.1|28165.1|28218|28178|28218.3|28178.3|28205.1|28165.1|0
1696989000000|2023-10-11 01:50:00|28211.5|28171.5|28218|28178|28224.7|28184.7|28211.5|28171.5|0
1696989300000|2023-10-11 01:55:00|28218.1|28178.1|28211.5|28171.5|28218.1|28178.1|28211.4|28171.4|0
1696989600000|2023-10-11 02:00:00|28211.4|28171.4|28211.4|28171.4|28218.1|28178.1|28198.3|28158.3|0
1696989900000|2023-10-11 02:05:00|28211.3|28171.3|28224.4|28184.4|28224.5|28184.5|28204.7|28164.7|0
1696990200000|2023-10-11 02:10:00|28224.5|28184.5|28227.9|28187.9|28237.7|28197.7|28218|28178|0
1696990500000|2023-10-11 02:15:00|28224.6|28184.6|28224.5|28184.5|28224.6|28184.6|28211.4|28171.4|0
1696990800000|2023-10-11 02:20:00|28224.4|28184.4|28224.5|28184.5|28231.1|28191.1|28217.8|28177.8|0
1696991100000|2023-10-11 02:25:00|28224.6|28184.6|28224.5|28184.5|28224.6|28184.6|28214.6|28174.6|0
1696991400000|2023-10-11 02:30:00|28218|28178|28231.2|28191.2|28234.5|28194.5|28218|28178|0
1696991700000|2023-10-11 02:35:00|28231.3|28191.3|28237.9|28197.9|28237.9|28197.9|28231.2|28191.2|0
1696992000000|2023-10-11 02:40:00|28237.8|28197.8|28244.4|28204.4|28244.5|28204.5|28231.3|28191.3|0
1696992300000|2023-10-11 02:45:00|28244.5|28204.5|28244.4|28204.4|28244.5|28204.5|28244.4|28204.4|0
1696992600000|2023-10-11 02:50:00|28244.5|28204.5|28251|28211|28251|28211|28244.4|28204.4|0
1696992900000|2023-10-11 02:55:00|28250.9|28210.9|28244.3|28204.3|28251|28211|28244.3|28204.3|0
1696993200000|2023-10-11 03:00:00|28244.4|28204.4|28231.4|28191.4|28244.4|28204.4|28231.2|28191.2|0
1696993500000|2023-10-11 03:05:00|28231.3|28191.3|28224.8|28184.8|28231.4|28191.4|28218.3|28178.3|0
1696993800000|2023-10-11 03:10:00|28224.9|28184.9|28211.8|28171.8|28231.4|28191.4|28211.7|28171.7|0
1696994100000|2023-10-11 03:15:00|28211.7|28171.7|28205.3|28165.3|28218.3|28178.3|28205.2|28165.2|0
1696994400000|2023-10-11 03:20:00|28205.2|28165.2|28205.5|28165.5|28212|28172|28198.6|28158.6|0
1696994700000|2023-10-11 03:25:00|28212|28172|28212|28172|28212|28172|28205.5|28165.5|0
1696995000000|2023-10-11 03:30:00|28205.5|28165.5|28225.1|28185.1|28225.2|28185.2|28205.5|28165.5|0
1696995300000|2023-10-11 03:35:00|28225.2|28185.2|28225.2|28185.2|28231.8|28191.8|28218.7|28178.7|0
1696995600000|2023-10-11 03:40:00|28226.1|28186.1|28226.1|28186.1|28226.2|28186.2|28226.1|28186.1|0
1696995900000|2023-10-11 03:45:00|28226|28186|28219.5|28179.5|28226.1|28186.1|28219.5|28179.5|0
1696996200000|2023-10-11 03:50:00|28226|28186|28219.4|28179.4|28226.1|28186.1|28219.4|28179.4|0
1696996500000|2023-10-11 03:55:00|28219.3|28179.3|28219.4|28179.4|28219.4|28179.4|28212.8|28172.8|0
1696996800000|2023-10-11 04:00:00|28219.5|28179.5|28219.4|28179.4|28226|28186|28219.4|28179.4|0
1696997100000|2023-10-11 04:05:00|28219.5|28179.5|28219.4|28179.4|28219.5|28179.5|28219.4|28179.4|0
1696997400000|2023-10-11 04:10:00|28219.5|28179.5|28219.4|28179.4|28226|28186|28219.4|28179.4|0
1696997700000|2023-10-11 04:15:00|28225.9|28185.9|28245.6|28205.6|28245.6|28205.6|28225.9|28185.9|0
1696998000000|2023-10-11 04:20:00|28252.1|28212.1|28239.1|28199.1|28252.1|28212.1|28239.1|28199.1|0
1696998300000|2023-10-11 04:25:00|28245.5|28205.5|28238.9|28198.9|28245.6|28205.6|28238.9|28198.9|0
1696998600000|2023-10-11 04:30:00|28238.8|28198.8|28225.8|28185.8|28238.9|28198.9|28225.7|28185.7|0
1696998900000|2023-10-11 04:35:00|28232.3|28192.3|28212.8|28172.8|28232.4|28192.4|28212.8|28172.8|0
1696999200000|2023-10-11 04:40:00|28212.7|28172.7|28206.3|28166.3|28212.8|28172.8|28206.2|28166.2|0
1696999500000|2023-10-11 04:45:00|28206.2|28166.2|28206.2|28166.2|28206.3|28166.3|28199.7|28159.7|0
1696999800000|2023-10-11 04:50:00|28203|28163|28206.3|28166.3|28206.3|28166.3|28199.7|28159.7|0
1697000100000|2023-10-11 04:55:00|28206.2|28166.2|28206.2|28166.2|28206.3|28166.3|28206.2|28166.2|0
1697000400000|2023-10-11 05:00:00|28202.9|28162.9|28232.3|28192.3|28232.4|28192.4|28199.7|28159.7|0
1697000700000|2023-10-11 05:05:00|28232.4|28192.4|28225.7|28185.7|28232.4|28192.4|28219.2|28179.2|0
1697001000000|2023-10-11 05:10:00|28219.2|28179.2|28225.8|28185.8|28225.8|28185.8|28219.1|28179.1|0
1697001300000|2023-10-11 05:15:00|28225.7|28185.7|28225.9|28185.9|28232.4|28192.4|28219.2|28179.2|0
1697001600000|2023-10-11 05:20:00|28229.1|28189.1|28238.8|28198.8|28238.9|28198.9|28229.1|28189.1|0
1697001900000|2023-10-11 05:25:00|28232.3|28192.3|28242.2|28202.2|28245.5|28205.5|28232.3|28192.3|0
1697002200000|2023-10-11 05:30:00|28238.9|28198.9|28235.7|28195.7|28245.5|28205.5|28232.4|28192.4|0
1697002500000|2023-10-11 05:35:00|28232.5|28192.5|28225.7|28185.7|28239|28199|28225.7|28185.7|0
1697002800000|2023-10-11 05:40:00|28219.2|28179.2|28225.6|28185.6|28225.7|28185.7|28212.5|28172.5|0
1697003100000|2023-10-11 05:45:00|28219.1|28179.1|28235.4|28195.4|28238.8|28198.8|28219.1|28179.1|0
1697003400000|2023-10-11 05:50:00|28232.2|28192.2|28225.7|28185.7|28238.6|28198.6|28225.5|28185.5|0
1697003700000|2023-10-11 05:55:00|28225.6|28185.6|28219.1|28179.1|28232.1|28192.1|28219|28179|0
1697004000000|2023-10-11 06:00:00|28219|28179|28182.6|28167.6|28219.1|28187.6|28175.1|28153|73
1697004300000|2023-10-11 06:05:00|28180.1|28165.1|28197.6|28182.6|28200.1|28185.1|28180.1|28165.1|46
1697004600000|2023-10-11 06:10:00|28200.1|28185.1|28197.6|28182.6|28210.1|28195.1|28190.1|28175.1|41
1697004900000|2023-10-11 06:15:00|28195.1|28180.1|28200.1|28185.1|28202.6|28187.6|28185.1|28170.1|30
1697005200000|2023-10-11 06:20:00|28197.6|28182.6|28205.1|28190.1|28215.1|28200.1|28197.6|28182.6|41
1697005500000|2023-10-11 06:25:00|28202.6|28187.6|28222.6|28207.6|28222.6|28207.6|28200.1|28185.1|27
1697005800000|2023-10-11 06:30:00|28220.1|28205.1|28227.6|28212.6|28232.6|28217.6|28215.1|28200.1|28
1697006100000|2023-10-11 06:35:00|28230.1|28215.1|28220.1|28205.1|28237.6|28222.6|28215.1|28200.1|20
1697006400000|2023-10-11 06:40:00|28222.6|28207.6|28222.6|28207.6|28230.1|28215.1|28220.1|28205.1|29
1697006700000|2023-10-11 06:45:00|28220.1|28205.1|28212.6|28197.6|28220.1|28205.1|28210.1|28195.1|33
1697007000000|2023-10-11 06:50:00|28215.1|28200.1|28207.6|28192.6|28215.1|28200.1|28202.6|28187.6|14
1697007300000|2023-10-11 06:55:00|28205.1|28190.1|28192.6|28177.6|28207.6|28192.6|28190.1|28175.1|75
1697007600000|2023-10-11 07:00:00|28190.1|28175.1|28275.1|28260.1|28285.1|28270.1|28170.1|28155.1|850
1697007900000|2023-10-11 07:05:00|28277.6|28262.6|28275.1|28260.1|28302.6|28287.6|28247.6|28232.6|469
1697008200000|2023-10-11 07:10:00|28270.1|28255.1|28325.1|28310.1|28325.1|28310.1|28250.1|28235.1|302
1697008500000|2023-10-11 07:15:00|28330.1|28315.1|28327.6|28312.6|28335.1|28320.1|28285.1|28270.1|353
1697008800000|2023-10-11 07:20:00|28330.1|28315.1|28320.1|28305.1|28330.1|28315.1|28290.1|28275.1|190
1697009100000|2023-10-11 07:25:00|28325.1|28310.1|28325.1|28310.1|28330.1|28315.1|28295.1|28280.1|176
1697009400000|2023-10-11 07:30:00|28330.1|28315.1|28362.6|28347.6|28370.1|28355.1|28325.1|28310.1|245
1697009700000|2023-10-11 07:35:00|28360.1|28345.1|28342.6|28327.6|28365.1|28350.1|28320.1|28305.1|182
1697010000000|2023-10-11 07:40:00|28347.8|28332.8|28380.3|28365.3|28390.3|28375.3|28345.3|28330.3|164
1697010300000|2023-10-11 07:45:00|28375.3|28360.3|28400.3|28385.3|28400.3|28385.3|28365.3|28350.3|169
1697010600000|2023-10-11 07:50:00|28405.3|28390.3|28337.8|28322.8|28415.3|28400.3|28335.3|28320.3|339
1697010900000|2023-10-11 07:55:00|28340.3|28325.3|28330.3|28315.3|28340.3|28325.3|28305.3|28290.3|231
1697011200000|2023-10-11 08:00:00|28325.3|28310.3|28345.3|28330.3|28345.3|28330.3|28320.3|28305.3|127
1697011500000|2023-10-11 08:05:00|28342.8|28327.8|28295.3|28280.3|28350.3|28335.3|28292.8|28277.8|142
1697011800000|2023-10-11 08:10:00|28300.3|28285.3|28300.3|28285.3|28320.3|28305.3|28292.8|28277.8|111
1697012100000|2023-10-11 08:15:00|28297.8|28282.8|28295.3|28280.3|28310.3|28295.3|28272.8|28257.8|123
1697012400000|2023-10-11 08:20:00|28300.3|28285.3|28277.8|28262.8|28325.3|28310.3|28275.3|28260.3|92
1697012700000|2023-10-11 08:25:00|28280.3|28265.3|28272.8|28257.8|28285.3|28270.3|28255.3|28240.3|115
1697013000000|2023-10-11 08:30:00|28275.3|28260.3|28305.3|28290.3|28310.3|28295.3|28255.3|28240.3|139
1697013300000|2023-10-11 08:35:00|28307.8|28292.8|28347.8|28332.8|28350.3|28335.3|28300.3|28285.3|107
1697013600000|2023-10-11 08:40:00|28345.3|28330.3|28345.3|28330.3|28365.3|28350.3|28337.8|28322.8|118
1697013900000|2023-10-11 08:45:00|28342.8|28327.8|28392.8|28377.8|28410.3|28395.3|28340.3|28325.3|185
1697014200000|2023-10-11 08:50:00|28390.3|28375.3|28420.3|28405.3|28425.3|28410.3|28390.3|28375.3|158
1697014500000|2023-10-11 08:55:00|28422.8|28407.8|28385.3|28370.3|28430.3|28415.3|28382.8|28367.8|167
1697014800000|2023-10-11 09:00:00|28387.8|28372.8|28405.3|28390.3|28420.3|28405.3|28380.3|28365.3|103
1697015100000|2023-10-11 09:05:00|28402.8|28387.8|28375.3|28360.3|28405.3|28390.3|28375.3|28360.3|103
1697015400000|2023-10-11 09:10:00|28367.8|28352.8|28395.3|28380.3|28405.3|28390.3|28355.3|28340.3|205
1697015700000|2023-10-11 09:15:00|28400.3|28385.3|28400.3|28385.3|28402.8|28387.8|28370.3|28355.3|51
1697016000000|2023-10-11 09:20:00|28397.8|28382.8|28395.3|28380.3|28397.8|28382.8|28375.3|28360.3|56
1697016300000|2023-10-11 09:25:00|28400.3|28385.3|28377.8|28362.8|28407.8|28392.8|28375.3|28360.3|112
1697016600000|2023-10-11 09:30:00|28380.3|28365.3|28392.8|28377.8|28400.3|28385.3|28377.8|28362.8|55
1697016900000|2023-10-11 09:35:00|28395.3|28380.3|28397.8|28382.8|28407.8|28392.8|28390.3|28375.3|52
1697017200000|2023-10-11 09:40:00|28395.3|28380.3|28425.3|28410.3|28425.3|28410.3|28390.3|28375.3|83
1697017500000|2023-10-11 09:45:00|28427.8|28412.8|28440.3|28425.3|28440.3|28425.3|28415.3|28400.3|160
1697017800000|2023-10-11 09:50:00|28437.8|28422.8|28415.3|28400.3|28445.3|28430.3|28415.3|28400.3|49
1697018100000|2023-10-11 09:55:00|28410.3|28395.3|28400.3|28385.3|28430.3|28415.3|28385.3|28370.3|102
1697018400000|2023-10-11 10:00:00|28402.8|28387.8|28410.3|28395.3|28430.3|28415.3|28400.3|28385.3|88
1697018700000|2023-10-11 10:05:00|28412.8|28397.8|28410.3|28395.3|28425.3|28410.3|28400.3|28385.3|63
1697019000000|2023-10-11 10:10:00|28407.8|28392.8|28410.3|28395.3|28425.3|28410.3|28405.3|28390.3|33
1697019300000|2023-10-11 10:15:00|28415.3|28400.3|28422.8|28407.8|28430.3|28415.3|28405.3|28390.3|48
1697019600000|2023-10-11 10:20:00|28420.3|28405.3|28425.3|28410.3|28432.8|28417.8|28407.8|28392.8|72
1697019900000|2023-10-11 10:25:00|28422.8|28407.8|28422.8|28407.8|28430.3|28415.3|28415.3|28400.3|74
1697020200000|2023-10-11 10:30:00|28420.3|28405.3|28425.3|28410.3|28435.3|28420.3|28420.3|28405.3|53
1697020500000|2023-10-11 10:35:00|28422.8|28407.8|28422.8|28407.8|28425.3|28410.3|28412.8|28397.8|56
1697020800000|2023-10-11 10:40:00|28420.3|28405.3|28430.3|28415.3|28430.3|28415.3|28417.8|28402.8|39
1697021100000|2023-10-11 10:45:00|28427.8|28412.8|28435.3|28420.3|28440.3|28425.3|28420.3|28405.3|58
1697021400000|2023-10-11 10:50:00|28430.3|28415.3|28450.3|28435.3|28452.8|28437.8|28420.3|28405.3|225
1697021700000|2023-10-11 10:55:00|28445.3|28430.3|28445.3|28430.3|28460.3|28445.3|28440.3|28425.3|102
1697022000000|2023-10-11 11:00:00|28440.3|28425.3|28460.3|28445.3|28460.3|28445.3|28435.3|28420.3|49
1697022300000|2023-10-11 11:05:00|28457.8|28442.8|28475.3|28460.3|28475.3|28460.3|28455.3|28440.3|111
1697022600000|2023-10-11 11:10:00|28477.8|28462.8|28482.8|28467.8|28485.3|28470.3|28475.3|28460.3|83
1697022900000|2023-10-11 11:15:00|28480.3|28465.3|28485.3|28470.3|28500.3|28485.3|28480.3|28465.3|156
1697023200000|2023-10-11 11:20:00|28487.8|28472.8|28500.3|28485.3|28500.3|28485.3|28480.3|28465.3|58
1697023500000|2023-10-11 11:25:00|28502.8|28487.8|28505.3|28490.3|28510.3|28495.3|28495.3|28480.3|99
1697023800000|2023-10-11 11:30:00|28507.8|28492.8|28505.3|28490.3|28510.3|28495.3|28490.3|28475.3|48
1697024100000|2023-10-11 11:35:00|28502.8|28487.8|28495.3|28480.3|28505.3|28490.3|28490.3|28475.3|103
1697024400000|2023-10-11 11:40:00|28492.9|28477.9|28507.9|28492.9|28512.9|28497.9|28487.9|28472.9|120
1697024700000|2023-10-11 11:45:00|28510.4|28495.4|28507.9|28492.9|28512.9|28497.9|28497.9|28482.9|60
1697025000000|2023-10-11 11:50:00|28510.4|28495.4|28510.4|28495.4|28512.9|28497.9|28497.9|28482.9|58
1697025300000|2023-10-11 11:55:00|28507.9|28492.9|28507.9|28492.9|28517.9|28502.9|28502.9|28487.9|57
1697025600000|2023-10-11 12:00:00|28505.4|28490.4|28512.9|28497.9|28517.9|28502.9|28492.9|28477.9|63
1697025900000|2023-10-11 12:05:00|28515.4|28500.4|28537.9|28522.9|28537.9|28522.9|28510.4|28495.4|166
1697026200000|2023-10-11 12:10:00|28535.4|28520.4|28535.4|28520.4|28547.9|28532.9|28522.9|28507.9|144
1697026500000|2023-10-11 12:15:00|28537.9|28522.9|28527.9|28512.9|28537.9|28522.9|28512.9|28497.9|106
1697026800000|2023-10-11 12:20:00|28522.9|28507.9|28567.9|28552.9|28577.9|28562.9|28522.9|28507.9|378
1697027100000|2023-10-11 12:25:00|28562.9|28547.9|28557.9|28542.9|28577.9|28562.9|28542.9|28527.9|224
1697027400000|2023-10-11 12:30:00|28540.4|28525.4|28527.9|28512.9|28552.9|28537.9|28502.9|28487.9|220
1697027700000|2023-10-11 12:35:00|28532.9|28517.9|28507.9|28492.9|28547.9|28532.9|28502.9|28487.9|198
1697028000000|2023-10-11 12:40:00|28502.9|28487.9|28527.9|28512.9|28535.4|28520.4|28502.9|28487.9|112
1697028300000|2023-10-11 12:45:00|28530.4|28515.4|28532.9|28517.9|28552.9|28537.9|28522.9|28507.9|88
1697028600000|2023-10-11 12:50:00|28530.4|28515.4|28560.4|28545.4|28572.9|28557.9|28527.9|28512.9|95
1697028900000|2023-10-11 12:55:00|28557.9|28542.9|28575.4|28560.4|28577.9|28562.9|28557.9|28542.9|114
1697029200000|2023-10-11 13:00:00|28572.9|28557.9|28567.9|28552.9|28585.4|28570.4|28527.9|28512.9|142
1697029500000|2023-10-11 13:05:00|28570.4|28555.4|28572.9|28557.9|28582.9|28567.9|28567.9|28552.9|148
1697029800000|2023-10-11 13:10:00|28570.4|28555.4|28542.9|28527.9|28582.9|28567.9|28540.4|28525.4|105
1697030100000|2023-10-11 13:15:00|28545.4|28530.4|28540.4|28525.4|28557.9|28542.9|28537.9|28522.9|113
1697030400000|2023-10-11 13:20:00|28542.9|28527.9|28532.9|28517.9|28552.9|28537.9|28532.9|28517.9|68
1697030700000|2023-10-11 13:25:00|28535.4|28520.4|28552.9|28537.9|28557.9|28542.9|28530.4|28515.4|60
1697031000000|2023-10-11 13:30:00|28550.4|28535.4|28542.9|28527.9|28575.4|28560.4|28527.9|28512.9|201
1697031300000|2023-10-11 13:35:00|28545.4|28530.4|28557.2|28542.2|28565.4|28550.4|28532.9|28517.9|180
1697031600000|2023-10-11 13:40:00|28559.7|28544.7|28589.7|28574.7|28597.2|28582.2|28552.2|28537.2|232
1697031900000|2023-10-11 13:45:00|28592.2|28577.2|28579.7|28564.7|28597.2|28582.2|28569.7|28554.7|166
1697032200000|2023-10-11 13:50:00|28577.2|28562.2|28552.2|28537.2|28587.2|28572.2|28544.7|28529.7|252
1697032500000|2023-10-11 13:55:00|28557.2|28542.2|28557.2|28542.2|28569.7|28554.7|28547.2|28532.2|121
1697032800000|2023-10-11 14:00:00|28562.2|28547.2|28557.2|28542.2|28572.2|28557.2|28552.2|28537.2|127
1697033100000|2023-10-11 14:05:00|28559.7|28544.7|28537.2|28522.2|28572.2|28557.2|28532.2|28517.2|154
1697033400000|2023-10-11 14:10:00|28537|28522|28489.5|28474.5|28537|28522|28487|28472|161
1697033700000|2023-10-11 14:15:00|28492|28477|28482|28467|28504.5|28489.5|28482|28467|190
1697034000000|2023-10-11 14:20:00|28479.5|28464.5|28479.5|28464.5|28497|28482|28474.5|28459.5|231
1697034300000|2023-10-11 14:25:00|28482|28467|28482|28467|28492|28477|28454.5|28439.5|171
1697034600000|2023-10-11 14:30:00|28487|28472|28477|28462|28499.5|28484.5|28469.5|28454.5|226
1697034900000|2023-10-11 14:35:00|28472|28457|28454.5|28439.5|28472|28457|28432|28417|213
1697035200000|2023-10-11 14:40:00|28452|28437|28462|28447|28472|28457|28447|28432|130
1697035500000|2023-10-11 14:45:00|28464.5|28449.5|28447|28432|28464.5|28449.5|28437|28422|173
1697035800000|2023-10-11 14:50:00|28452|28437|28472|28457|28484.5|28469.5|28447|28432|209
1697036100000|2023-10-11 14:55:00|28469.5|28454.5|28489.5|28474.5|28497|28482|28469.5|28454.5|132
1697036400000|2023-10-11 15:00:00|28492|28477|28504.5|28489.5|28512|28497|28487|28472|100
1697036700000|2023-10-11 15:05:00|28507|28492|28507|28492|28514.5|28499.5|28497|28482|95
1697037000000|2023-10-11 15:10:00|28509.5|28494.5|28472|28457|28512|28497|28472|28457|135
1697037300000|2023-10-11 15:15:00|28469.5|28454.5|28442|28427|28472|28457|28432|28417|195
1697037600000|2023-10-11 15:20:00|28439.5|28424.5|28437|28422|28442|28427|28427|28412|217
1697037900000|2023-10-11 15:25:00|28439.5|28424.5|28439.5|28424.5|28447|28432|28432|28417|217
1697038200000|2023-10-11 15:30:00|28437|28422|28422|28407|28452|28437|28422|28407|367
1697038500000|2023-10-11 15:35:00|28419.5|28404.5|28407|28392|28422|28407|28392|28377|235
1697038800000|2023-10-11 15:40:00|28404.5|28389.5|28392|28377|28407|28392|28384.5|28369.5|58
1697039100000|2023-10-11 15:45:00|28389.5|28374.5|28404.5|28389.5|28407|28392|28387|28372|93
1697039400000|2023-10-11 15:50:00|28409.5|28384.5|28419.5|28399.5|28429.5|28404.5|28404.5|28384.5|94
1697039700000|2023-10-11 15:55:00|28414.5|28394.5|28419.5|28394.5|28424.5|28404.5|28414.5|28389.5|74
1697040000000|2023-10-11 16:00:00|28414.5|28389.5|28414.5|28394.5|28419.5|28394.5|28404.5|28384.5|54
1697040300000|2023-10-11 16:05:00|28409.5|28389.5|28419.5|28399.5|28424.5|28399.5|28404.5|28384.5|31
1697040600000|2023-10-11 16:10:00|28414.5|28394.5|28409.5|28384.5|28419.5|28399.5|28409.5|28384.5|25
1697040900000|2023-10-11 16:15:00|28404.5|28379.5|28394.5|28374.5|28409.5|28384.5|28384.5|28364.5|42
1697041200000|2023-10-11 16:20:00|28399.5|28369.5|28389.5|28369.5|28399.5|28374.5|28384.5|28364.5|35
1697041500000|2023-10-11 16:25:00|28394.5|28364.5|28399.5|28374.5|28399.5|28379.5|28384.5|28364.5|58
1697041800000|2023-10-11 16:30:00|28394.5|28379.5|28389.5|28369.5|28404.5|28384.5|28389.5|28369.5|56
1697042100000|2023-10-11 16:35:00|28394.5|28374.5|28404.5|28379.5|28404.5|28384.5|28389.5|28369.5|45
1697042400000|2023-10-11 16:40:00|28399.5|28384.5|28399.5|28379.5|28409.5|28389.5|28399.5|28379.5|23
1697042700000|2023-10-11 16:45:00|28394.5|28374.5|28394.5|28374.5|28399.5|28379.5|28389.5|28369.5|36
1697043000000|2023-10-11 16:50:00|28399.5|28369.5|28384.5|28364.5|28399.5|28379.5|28379.5|28359.5|20
1697043300000|2023-10-11 16:55:00|28389.5|28369.5|28404.5|28384.5|28404.5|28384.5|28384.5|28364.5|22
1697043600000|2023-10-11 17:00:00|28399.5|28379.5|28399.5|28374.5|28409.5|28389.5|28389.5|28369.5|24
1697043900000|2023-10-11 17:05:00|28394.5|28379.5|28414.5|28394.5|28414.5|28394.5|28394.5|28374.5|8
1697044200000|2023-10-11 17:10:00|28419.5|28399.5|28419.5|28399.5|28424.5|28399.5|28414.5|28394.5|43
1697044500000|2023-10-11 17:15:00|28414.5|28394.5|28384.5|28364.5|28419.5|28399.5|28384.5|28364.5|52
1697044800000|2023-10-11 17:20:00|28379.5|28359.5|28399.5|28379.5|28409.5|28389.5|28379.5|28359.5|83
1697045100000|2023-10-11 17:25:00|28404.5|28384.5|28409.5|28384.5|28409.5|28389.5|28404.5|28379.5|34
1697045400000|2023-10-11 17:30:00|28404.5|28379.5|28394.5|28374.5|28404.5|28379.5|28394.5|28369.5|36
1697045700000|2023-10-11 17:35:00|28389.5|28369.5|28394.5|28374.5|28399.5|28379.5|28384.5|28364.5|24
1697046000000|2023-10-11 17:40:00|28399.5|28379.5|28394.5|28374.5|28399.5|28379.5|28394.5|28374.5|25
1697046300000|2023-10-11 17:45:00|28399.5|28379.5|28399.5|28379.5|28404.5|28384.5|28394.5|28374.5|35
1697046600000|2023-10-11 17:50:00|28404.5|28374.5|28419.5|28399.5|28419.5|28399.5|28404.5|28374.5|15
1697046900000|2023-10-11 17:55:00|28424.5|28394.5|28419.5|28394.5|28424.5|28404.5|28419.5|28394.5|26
1697047200000|2023-10-11 18:00:00|28414.5|28389.5|28424.5|28399.5|28439.5|28419.5|28414.5|28389.5|26
1697047500000|2023-10-11 18:05:00|28429.5|28404.5|28419.5|28399.5|28439.5|28419.5|28419.5|28394.5|15
1697047800000|2023-10-11 18:10:00|28414.5|28394.5|28424.5|28399.5|28439.5|28419.5|28414.5|28394.5|36
1697048100000|2023-10-11 18:15:00|28419.5|28404.5|28429.5|28409.5|28439.5|28419.5|28419.5|28404.5|32
1697048400000|2023-10-11 18:20:00|28434.5|28414.5|28459.5|28439.5|28464.5|28439.5|28434.5|28414.5|28
1697048700000|2023-10-11 18:25:00|28464.5|28434.5|28452|28437|28474.5|28449.5|28444.5|28424.5|32
1697049000000|2023-10-11 18:30:00|28449.5|28434.5|28459.5|28444.5|28464.5|28449.5|28449.5|28434.5|26
1697049300000|2023-10-11 18:35:00|28462|28447|28454.5|28439.5|28467|28452|28454.5|28439.5|15
1697049600000|2023-10-11 18:40:00|28452|28437|28464.5|28449.5|28467|28452|28449.5|28434.5|7
1697049900000|2023-10-11 18:45:00|28462|28447|28462|28447|28472|28457|28454.5|28439.5|5
1697050200000|2023-10-11 18:50:00|28464.5|28449.5|28469.5|28454.5|28472|28457|28457|28442|8
1697050500000|2023-10-11 18:55:00|28467|28452|28457|28442|28472|28457|28452|28437|8
1697050800000|2023-10-11 19:00:00|28459.5|28444.5|28464.5|28449.5|28477|28462|28457|28442|14
1697051100000|2023-10-11 19:05:00|28462|28447|28467|28452|28467|28452|28454.5|28439.5|10
1697051400000|2023-10-11 19:10:00|28472|28457|28454.5|28439.5|28472|28457|28454.5|28439.5|8
1697051700000|2023-10-11 19:15:00|28457|28442|28459.5|28444.5|28459.5|28444.5|28444.5|28429.5|6
1697052000000|2023-10-11 19:20:00|28457|28442|28462|28447|28464.5|28449.5|28452|28437|6
1697052300000|2023-10-11 19:25:00|28464.5|28449.5|28464.5|28449.5|28469.5|28454.5|28452|28437|13
1697052600000|2023-10-11 19:30:00|28462|28447|28464.5|28449.5|28472|28457|28459.5|28444.5|13
1697052900000|2023-10-11 19:35:00|28462|28447|28477|28462|28477|28462|28457|28442|19
1697053200000|2023-10-11 19:40:00|28474.5|28459.5|28477|28462|28484.5|28469.5|28472|28457|10
1697053500000|2023-10-11 19:45:00|28479.5|28464.5|28489.5|28474.5|28494.5|28479.5|28479.5|28464.5|47
1697053800000|2023-10-11 19:50:00|28492|28477|28499.5|28484.5|28502|28487|28489.5|28474.5|12
1697054100000|2023-10-11 19:55:00|28497|28482|28497|28482|28499.5|28484.5|28489.5|28474.5|18
1697054400000|2023-10-11 20:00:00|28504.3|28464.3|28535.5|28495.5|28543.6|28503.6|28497.8|28457.8|0
1697054700000|2023-10-11 20:05:00|28536.8|28496.8|28549.4|28509.4|28552.8|28512.8|28533.5|28493.5|0
1697055000000|2023-10-11 20:10:00|28550.1|28510.1|28555.6|28515.6|28556.9|28516.9|28547.5|28507.5|0
1697055300000|2023-10-11 20:15:00|28555.5|28515.5|28558.9|28518.9|28561.7|28521.7|28553.6|28513.6|0
1697055600000|2023-10-11 20:20:00|28556.9|28516.9|28557.4|28517.4|28557.4|28517.4|28550.9|28510.9|0
1697055900000|2023-10-11 20:25:00|28559.4|28519.4|28554|28514|28559.4|28519.4|28552.7|28512.7|0
1697056200000|2023-10-11 20:30:00|28554.1|28514.1|28552.7|28512.7|28557.4|28517.4|28551.3|28511.3|0
1697056500000|2023-10-11 20:35:00|28554|28514|28556|28516|28556|28516|28552.7|28512.7|0
1697056800000|2023-10-11 20:40:00|28556.1|28516.1|28559.4|28519.4|28560.7|28520.7|28556|28516|0
1697057100000|2023-10-11 20:45:00|28559.3|28519.3|28559.4|28519.4|28560.1|28520.1|28557.4|28517.4|0
1697057400000|2023-10-11 20:50:00|28560.7|28520.7|28565.5|28525.5|28565.5|28525.5|28560.7|28520.7|0
1697057700000|2023-10-11 20:55:00|28565.4|28525.4|28565.5|28525.5|28568.8|28528.8|28564.1|28524.1|0
1697058000000|2023-10-11 21:00:00|28565.4|28525.4|28565.6|28525.6|28566.8|28526.8|28563.4|28523.4|0
1697058300000|2023-10-11 21:05:00|28565|28525|28565.6|28525.6|28567|28527|28565|28525|0
1697058600000|2023-10-11 21:10:00|28565|28525|28563|28523|28565.6|28525.6|28563|28523|0
1697058900000|2023-10-11 21:15:00|28564.3|28524.3|28562.9|28522.9|28565|28525|28562.3|28522.3|0
1697059200000|2023-10-11 21:20:00|28563|28523|28560.3|28520.3|28563|28523|28558.9|28518.9|0
1697059500000|2023-10-11 21:25:00|28560.9|28520.9|28560.3|28520.3|28560.9|28520.9|28558.2|28518.2|0
1697059800000|2023-10-11 21:30:00|28560.2|28520.2|28560.9|28520.9|28561.6|28521.6|28558.2|28518.2|0
1697060100000|2023-10-11 21:35:00|28560.3|28520.3|28560.9|28520.9|28561.6|28521.6|28560.3|28520.3|0
1697060700000|2023-10-11 21:45:00|28559.6|28519.6|28560.9|28520.9|28562.3|28522.3|28559.6|28519.6|0
1697061000000|2023-10-11 21:50:00|28560.3|28520.3|28560.9|28520.9|28561.6|28521.6|28560.3|28520.3|0
1697061300000|2023-10-11 21:55:00|28560.3|28520.3|28560.3|28520.3|28561.6|28521.6|28560.3|28520.3|0
1697061600000|2023-10-11 22:00:00|28560.1|28520.1|28550.2|28510.2|28560.1|28520.1|28546.8|28506.8|0
1697061900000|2023-10-11 22:05:00|28550.8|28510.8|28548.8|28508.8|28552.2|28512.2|28546.8|28506.8|0
1697062200000|2023-10-11 22:10:00|28549.5|28509.5|28546.8|28506.8|28550.2|28510.2|28546.8|28506.8|0
1697062500000|2023-10-11 22:15:00|28546.7|28506.7|28542.1|28502.1|28546.8|28506.8|28542.1|28502.1|0
1697062800000|2023-10-11 22:20:00|28544.1|28504.1|28546.8|28506.8|28547.5|28507.5|28544.1|28504.1|0
1697063100000|2023-10-11 22:25:00|28546.7|28506.7|28546.8|28506.8|28546.8|28506.8|28545.4|28505.4|0
1697063400000|2023-10-11 22:30:00|28548.8|28508.8|28552.2|28512.2|28552.2|28512.2|28546.8|28506.8|0
1697063700000|2023-10-11 22:35:00|28552.1|28512.1|28552.2|28512.2|28552.2|28512.2|28550.2|28510.2|0
1697064000000|2023-10-11 22:40:00|28552.1|28512.1|28550.8|28510.8|28552.2|28512.2|28550.2|28510.2|0
1697064300000|2023-10-11 22:45:00|28550.2|28510.2|28553.5|28513.5|28554.9|28514.9|28550.2|28510.2|0
1697064600000|2023-10-11 22:50:00|28552.2|28512.2|28553.5|28513.5|28553.5|28513.5|28552.2|28512.2|0
1697064900000|2023-10-11 22:55:00|28553.6|28513.6|28556.9|28516.9|28558.2|28518.2|28553.5|28513.5|0
1697065200000|2023-10-11 23:00:00|28558.2|28518.2|28554.9|28514.9|28560.2|28520.2|28553.5|28513.5|0
1697065500000|2023-10-11 23:05:00|28555.5|28515.5|28554.9|28514.9|28558.2|28518.2|28554.9|28514.9|0
1697065800000|2023-10-11 23:10:00|28554.8|28514.8|28554.9|28514.9|28554.9|28514.9|28553.5|28513.5|0
1697066100000|2023-10-11 23:15:00|28556.9|28516.9|28556.9|28516.9|28558.2|28518.2|28554.9|28514.9|0
1697066400000|2023-10-11 23:20:00|28556.8|28516.8|28556.9|28516.9|28556.9|28516.9|28554.9|28514.9|0
1697066700000|2023-10-11 23:25:00|28558.2|28518.2|28565|28525|28567.7|28527.7|28556.9|28516.9|0
1697067000000|2023-10-11 23:30:00|28566.3|28526.3|28569.7|28529.7|28569.7|28529.7|28565|28525|0
1697067300000|2023-10-11 23:35:00|28569.6|28529.6|28565.6|28525.6|28569.7|28529.7|28565|28525|0
1697067600000|2023-10-11 23:40:00|28565.7|28525.7|28565|28525|28566.3|28526.3|28563|28523|0
1697067900000|2023-10-11 23:45:00|28564.9|28524.9|28566.3|28526.3|28567.7|28527.7|28563|28523|0
1697068200000|2023-10-11 23:50:00|28567|28527|28569.7|28529.7|28569.7|28529.7|28566.3|28526.3|0
1697068500000|2023-10-11 23:55:00|28570.4|28530.4|28569.7|28529.7|28571|28531|28566.3|28526.3|0
1697068800000|2023-10-12 00:00:00|28569.6|28529.6|28566.3|28526.3|28569.7|28529.7|28563|28523|0
1697069100000|2023-10-12 00:05:00|28565|28525|28583.8|28543.8|28585.8|28545.8|28565|28525|0
1697069400000|2023-10-12 00:10:00|28583.7|28543.7|28568.7|28528.7|28583.7|28543.7|28567.6|28527.6|0
1697069700000|2023-10-12 00:15:00|28568.6|28528.6|28561.2|28521.2|28574.5|28534.5|28554.9|28514.9|0
1697070000000|2023-10-12 00:20:00|28561.3|28521.3|28561.3|28521.3|28567.9|28527.9|28561.2|28521.2|0
1697070300000|2023-10-12 00:25:00|28561.2|28521.2|28548.2|28508.2|28561.2|28521.2|28548.1|28508.1|0
1697070600000|2023-10-12 00:30:00|28548.3|28508.3|28541.6|28501.6|28548.3|28508.3|28541.6|28501.6|0
1697070900000|2023-10-12 00:35:00|28541.7|28501.7|28535.1|28495.1|28541.7|28501.7|28528.5|28488.5|0
1697071200000|2023-10-12 00:40:00|28535|28495|28548.3|28508.3|28548.3|28508.3|28535|28495|0
1697071500000|2023-10-12 00:45:00|28548.4|28508.4|28568.2|28528.2|28568.3|28528.3|28548.4|28508.4|0
1697071800000|2023-10-12 00:50:00|28568.1|28528.1|28554.9|28514.9|28568.1|28528.1|28548.3|28508.3|0
1697072100000|2023-10-12 00:55:00|28551.6|28511.6|28574.7|28534.7|28574.7|28534.7|28551.6|28511.6|0
1697072400000|2023-10-12 01:00:00|28574.6|28534.6|28574.5|28534.5|28574.7|28534.7|28567.9|28527.9|0
1697072700000|2023-10-12 01:05:00|28574.4|28534.4|28574.4|28534.4|28574.5|28534.5|28571.1|28531.1|0
1697073000000|2023-10-12 01:10:00|28574.5|28534.5|28574.4|28534.4|28574.5|28534.5|28567.9|28527.9|0
1697073300000|2023-10-12 01:15:00|28581|28541|28581.1|28541.1|28587.9|28547.9|28574.5|28534.5|0
1697073600000|2023-10-12 01:20:00|28577.8|28537.8|28581.1|28541.1|28587.8|28547.8|28574.5|28534.5|0
1697073900000|2023-10-12 01:25:00|28581.2|28541.2|28587.7|28547.7|28587.8|28547.8|28574.5|28534.5|0
1697074200000|2023-10-12 01:30:00|28587.6|28547.6|28587.7|28547.7|28587.7|28547.7|28574.4|28534.4|0
1697074500000|2023-10-12 01:35:00|28587.8|28547.8|28588|28548|28601.3|28561.3|28587.8|28547.8|0
1697074800000|2023-10-12 01:40:00|28588.1|28548.1|28594.7|28554.7|28594.8|28554.8|28587.9|28547.9|0
1697075100000|2023-10-12 01:45:00|28594.8|28554.8|28594.6|28554.6|28594.8|28554.8|28584.7|28544.7|0
1697075400000|2023-10-12 01:50:00|28594.5|28554.5|28601.2|28561.2|28601.3|28561.3|28594.5|28554.5|0
1697075700000|2023-10-12 01:55:00|28601.3|28561.3|28587.9|28547.9|28601.3|28561.3|28587.9|28547.9|0
1697076000000|2023-10-12 02:00:00|28581.4|28541.4|28587.9|28547.9|28588.1|28548.1|28581.4|28541.4|0
1697076300000|2023-10-12 02:05:00|28588|28548|28581.3|28541.3|28588|28548|28581.3|28541.3|0
1697076600000|2023-10-12 02:10:00|28587.8|28547.8|28581.2|28541.2|28588|28548|28581.2|28541.2|0
1697076900000|2023-10-12 02:15:00|28581.3|28541.3|28587.9|28547.9|28587.9|28547.9|28581.3|28541.3|0
1697077200000|2023-10-12 02:20:00|28587.8|28547.8|28587.9|28547.9|28588|28548|28581.3|28541.3|0
1697077500000|2023-10-12 02:25:00|28584.7|28544.7|28581.3|28541.3|28584.7|28544.7|28581.3|28541.3|0
1697077800000|2023-10-12 02:30:00|28581.4|28541.4|28581.4|28541.4|28588|28548|28574.8|28534.8|0
1697078100000|2023-10-12 02:35:00|28578.1|28538.1|28574.8|28534.8|28581.4|28541.4|28574.7|28534.7|0
1697078400000|2023-10-12 02:40:00|28574.7|28534.7|28568.1|28528.1|28574.8|28534.8|28568.1|28528.1|0
1697078700000|2023-10-12 02:45:00|28568.2|28528.2|28568.1|28528.1|28568.2|28528.2|28561.6|28521.6|0
1697079000000|2023-10-12 02:50:00|28564.9|28524.9|28555.1|28515.1|28568.2|28528.2|28555.1|28515.1|0
1697079300000|2023-10-12 02:55:00|28561.6|28521.6|28568.2|28528.2|28574.8|28534.8|28558.4|28518.4|0
1697079600000|2023-10-12 03:00:00|28568.3|28528.3|28574.9|28534.9|28574.9|28534.9|28561.7|28521.7|0
1697079900000|2023-10-12 03:05:00|28581.4|28541.4|28587.9|28547.9|28588|28548|28574.8|28534.8|0
1697080200000|2023-10-12 03:10:00|28588|28548|28587.9|28547.9|28594.5|28554.5|28587.9|28547.9|0
1697080500000|2023-10-12 03:15:00|28588|28548|28581.4|28541.4|28594.6|28554.6|28578.1|28538.1|0
1697080800000|2023-10-12 03:20:00|28587.9|28547.9|28581.4|28541.4|28588|28548|28578|28538|0
1697081100000|2023-10-12 03:25:00|28581.5|28541.5|28574.8|28534.8|28581.5|28541.5|28574.8|28534.8|0
1697081400000|2023-10-12 03:30:00|28581.4|28541.4|28588.4|28548.4|28595|28555|28581.4|28541.4|0
1697081700000|2023-10-12 03:35:00|28588.5|28548.5|28581.8|28541.8|28595.1|28555.1|28581.8|28541.8|0
1697082000000|2023-10-12 03:40:00|28581.9|28541.9|28588.5|28548.5|28595.1|28555.1|28581.9|28541.9|0
1697082300000|2023-10-12 03:45:00|28591.8|28551.8|28588.5|28548.5|28595.1|28555.1|28588.5|28548.5|0
1697082600000|2023-10-12 03:50:00|28588.6|28548.6|28588.6|28548.6|28595.1|28555.1|28588.5|28548.5|0
1697082900000|2023-10-12 03:55:00|28591.8|28551.8|28588.7|28548.7|28595.2|28555.2|28588.6|28548.6|0
1697083200000|2023-10-12 04:00:00|28592|28552|28595.2|28555.2|28595.2|28555.2|28588.6|28548.6|0
1697083500000|2023-10-12 04:05:00|28595.1|28555.1|28595.3|28555.3|28595.3|28555.3|28588.6|28548.6|0
1697083800000|2023-10-12 04:10:00|28588.8|28548.8|28588.8|28548.8|28588.8|28548.8|28588.7|28548.7|0
1697084100000|2023-10-12 04:15:00|28588.9|28548.9|28588.8|28548.8|28588.9|28548.9|28588.8|28548.8|0
1697084400000|2023-10-12 04:20:00|28588.9|28548.9|28595.4|28555.4|28595.4|28555.4|28588.8|28548.8|0
1697084700000|2023-10-12 04:25:00|28595.3|28555.3|28588.7|28548.7|28595.3|28555.3|28588.7|28548.7|0
1697085000000|2023-10-12 04:30:00|28588.8|28548.8|28594.8|28554.8|28595.2|28555.2|28588.7|28548.7|0
1697085300000|2023-10-12 04:35:00|28594.9|28554.9|28588.3|28548.3|28594.9|28554.9|28588.3|28548.3|0
1697085600000|2023-10-12 04:40:00|28585|28545|28588.3|28548.3|28588.4|28548.4|28581.7|28541.7|0
1697085900000|2023-10-12 04:45:00|28588.4|28548.4|28601.6|28561.6|28601.6|28561.6|28588.3|28548.3|0
1697086200000|2023-10-12 04:50:00|28601.5|28561.5|28595|28555|28601.5|28561.5|28588.4|28548.4|0
1697086500000|2023-10-12 04:55:00|28604.7|28564.7|28615.4|28575.4|28621.9|28581.9|28601.5|28561.5|0
1697086800000|2023-10-12 05:00:00|28608.8|28568.8|28615.2|28575.2|28615.4|28575.4|28608.6|28568.6|0
1697087100000|2023-10-12 05:05:00|28621.8|28581.8|28608.4|28568.4|28621.8|28581.8|28608.4|28568.4|0
1697087400000|2023-10-12 05:10:00|28608.5|28568.5|28608.5|28568.5|28615|28575|28608.4|28568.4|0
1697087700000|2023-10-12 05:15:00|28608.4|28568.4|28601.9|28561.9|28608.5|28568.5|28601.8|28561.8|0
1697088000000|2023-10-12 05:20:00|28601.8|28561.8|28588.5|28548.5|28601.9|28561.9|28582|28542|0
1697088300000|2023-10-12 05:25:00|28582|28542|28582.1|28542.1|28588.7|28548.7|28581.8|28541.8|0
1697088600000|2023-10-12 05:30:00|28588.7|28548.7|28588.7|28548.7|28595.2|28555.2|28582.1|28542.1|0
1697088900000|2023-10-12 05:35:00|28595.2|28555.2|28602|28562|28615.1|28575.1|28595.2|28555.2|0
1697089200000|2023-10-12 05:40:00|28601.9|28561.9|28615.1|28575.1|28615.1|28575.1|28588.9|28548.9|0
1697089500000|2023-10-12 05:45:00|28608.6|28568.6|28602|28562|28608.6|28568.6|28595.4|28555.4|0
1697089800000|2023-10-12 05:50:00|28601.9|28561.9|28588.9|28548.9|28608.5|28568.5|28588.8|28548.8|0
1697090100000|2023-10-12 05:55:00|28588.8|28548.8|28602|28562|28602|28562|28582.2|28542.2|0
1697090400000|2023-10-12 06:00:00|28595.5|28555.5|28604.5|28589.5|28612|28597|28584.5|28555.5|115
1697090700000|2023-10-12 06:05:00|28607|28592|28599.5|28584.5|28612|28597|28584.5|28569.5|79
1697091000000|2023-10-12 06:10:00|28602|28587|28569.5|28554.5|28602|28587|28567|28552|52
1697091300000|2023-10-12 06:15:00|28572|28557|28577|28562|28594.5|28579.5|28569.5|28554.5|39
1697091600000|2023-10-12 06:20:00|28572|28557|28567|28552|28577|28562|28554.5|28539.5|32
1697091900000|2023-10-12 06:25:00|28569.5|28554.5|28574.5|28559.5|28582|28567|28567|28552|13
1697092200000|2023-10-12 06:30:00|28572|28557|28544.5|28529.5|28577|28562|28534.5|28519.5|54
1697092500000|2023-10-12 06:35:00|28547|28532|28574.5|28559.5|28574.5|28559.5|28547|28532|20
1697092800000|2023-10-12 06:40:00|28572|28557|28569.5|28554.5|28577|28562|28562|28547|26
1697093100000|2023-10-12 06:45:00|28567|28552|28582|28567|28582|28567|28567|28552|16
1697093400000|2023-10-12 06:50:00|28584.5|28569.5|28589.5|28574.5|28592|28577|28577|28562|24
1697093700000|2023-10-12 06:55:00|28592|28577|28574.5|28559.5|28597|28582|28572|28557|31
1697094000000|2023-10-12 07:00:00|28572|28557|28589.5|28574.5|28597|28582|28544.5|28529.5|506
1697094300000|2023-10-12 07:05:00|28587|28572|28672|28657|28672|28657|28587|28572|580
1697094600000|2023-10-12 07:10:00|28677|28662|28634.5|28619.5|28697|28682|28629.5|28614.5|383
1697094900000|2023-10-12 07:15:00|28632|28617|28659.5|28644.5|28672|28657|28617|28602|396
1697095200000|2023-10-12 07:20:00|28657|28642|28572|28557|28657|28642|28569.5|28554.5|394
1697095500000|2023-10-12 07:25:00|28567|28552|28582|28567|28599.5|28584.5|28557|28542|270
1697095800000|2023-10-12 07:30:00|28587|28572|28602|28587|28627|28612|28587|28572|239
1697096100000|2023-10-12 07:35:00|28599.5|28584.5|28622|28607|28637|28622|28587|28572|181
1697096400000|2023-10-12 07:40:00|28624.5|28609.5|28582|28567|28634.5|28619.5|28577|28562|177
1697096700000|2023-10-12 07:45:00|28584.5|28569.5|28572|28557|28592|28577|28557|28542|174
1697097000000|2023-10-12 07:50:00|28574.5|28559.5|28569.5|28554.5|28584.5|28569.5|28562|28547|80
1697097300000|2023-10-12 07:55:00|28572|28557|28577|28562|28579.5|28564.5|28557|28542|77
1697097600000|2023-10-12 08:00:00|28574.5|28559.5|28557|28542|28577|28562|28552|28537|167
1697097900000|2023-10-12 08:05:00|28554.5|28539.5|28612|28597|28612|28597|28552|28537|91
1697098200000|2023-10-12 08:10:00|28614.5|28599.5|28609.5|28594.5|28617|28602|28597|28582|108
1697098500000|2023-10-12 08:15:00|28612|28597|28634.5|28619.5|28637|28622|28602|28587|77
1697098800000|2023-10-12 08:20:00|28637|28622|28652|28637|28654.5|28639.5|28632|28617|113
1697099100000|2023-10-12 08:25:00|28657|28642|28662|28647|28672|28657|28652|28637|312
1697099400000|2023-10-12 08:30:00|28672|28657|28677|28662|28682|28667|28657|28642|178
1697099700000|2023-10-12 08:35:00|28679.5|28664.5|28667|28652|28687|28672|28652|28637|162
1697100000000|2023-10-12 08:40:00|28669.5|28654.5|28672|28657|28687|28672|28667|28652|71
1697100300000|2023-10-12 08:45:00|28674.5|28659.5|28657|28642|28677|28662|28652|28637|109
1697100600000|2023-10-12 08:50:00|28652|28637|28662|28647|28667|28652|28647|28632|291
1697100900000|2023-10-12 08:55:00|28667|28652|28662|28647|28667|28652|28647|28632|114
1697101200000|2023-10-12 09:00:00|28664.5|28649.5|28669.5|28654.5|28672|28657|28657|28642|104
1697101500000|2023-10-12 09:05:00|28672|28657|28677|28662|28682|28667|28667|28652|110
1697101800000|2023-10-12 09:10:00|28679.5|28664.5|28692|28677|28697|28682|28677|28662|110
1697102100000|2023-10-12 09:15:00|28694.5|28679.5|28722|28707|28724.5|28709.5|28692|28677|231
1697102400000|2023-10-12 09:20:00|28724.5|28709.5|28724.5|28709.5|28727|28712|28712|28697|61
1697102700000|2023-10-12 09:25:00|28727|28712|28717|28702|28734.5|28719.5|28712|28697|132
1697103000000|2023-10-12 09:30:00|28712|28697|28702|28687|28717|28702|28697|28682|77
1697103300000|2023-10-12 09:35:00|28704.5|28689.5|28712|28697|28722|28707|28702|28687|67
1697103600000|2023-10-12 09:40:00|28714.5|28699.5|28717|28702|28719.5|28704.5|28707|28692|53
1697103900000|2023-10-12 09:45:00|28719.5|28704.5|28729.6|28714.6|28734.6|28719.6|28717|28702|65
1697104200000|2023-10-12 09:50:00|28732.1|28717.1|28734.6|28719.6|28737.1|28722.1|28717.1|28702.1|46
1697104500000|2023-10-12 09:55:00|28732.1|28717.1|28729.6|28714.6|28744.6|28729.6|28724.6|28709.6|58
1697104800000|2023-10-12 10:00:00|28734.6|28719.6|28742.1|28727.1|28744.6|28729.6|28722.1|28707.1|39
1697105100000|2023-10-12 10:05:00|28739.6|28724.6|28732.1|28717.1|28749.6|28734.6|28724.6|28709.6|69
1697105400000|2023-10-12 10:10:00|28734.6|28719.6|28739.6|28724.6|28744.6|28729.6|28729.6|28714.6|45
1697105700000|2023-10-12 10:15:00|28734.6|28719.6|28754.6|28739.6|28754.6|28739.6|28734.6|28719.6|109
1697106000000|2023-10-12 10:20:00|28752.1|28737.1|28752.1|28737.1|28754.6|28739.6|28744.6|28729.6|39
1697106300000|2023-10-12 10:25:00|28749.6|28734.6|28739.6|28724.6|28752.1|28737.1|28739.6|28724.6|71
1697106600000|2023-10-12 10:30:00|28737.1|28722.1|28744.6|28729.6|28744.6|28729.6|28737.1|28722.1|35
1697106900000|2023-10-12 10:35:00|28749.6|28734.6|28739.6|28724.6|28754.6|28739.6|28739.6|28724.6|39
1697107200000|2023-10-12 10:40:00|28742.1|28727.1|28747.1|28732.1|28752.1|28737.1|28739.6|28724.6|25
1697107500000|2023-10-12 10:45:00|28744.6|28729.6|28739.6|28724.6|28759.6|28744.6|28739.6|28724.6|44
1697107800000|2023-10-12 10:50:00|28742.1|28727.1|28729.6|28714.6|28744.6|28729.6|28729.6|28714.6|39
1697108100000|2023-10-12 10:55:00|28727.1|28712.1|28719.6|28704.6|28729.6|28714.6|28719.6|28704.6|58
1697108400000|2023-10-12 11:00:00|28717.1|28702.1|28729.6|28714.6|28729.6|28714.6|28717.1|28702.1|41
1697108700000|2023-10-12 11:05:00|28727.1|28712.1|28709.6|28694.6|28727.1|28712.1|28709.6|28694.6|59
1697109000000|2023-10-12 11:10:00|28704.6|28689.6|28707.1|28692.1|28714.6|28699.6|28704.6|28689.6|39
1697109300000|2023-10-12 11:15:00|28709.6|28694.6|28704.6|28689.6|28724.6|28709.6|28704.6|28689.6|52
1697109600000|2023-10-12 11:20:00|28707.1|28692.1|28689.6|28674.6|28709.6|28694.6|28689.6|28674.6|45
1697109900000|2023-10-12 11:25:00|28694.6|28679.6|28677.1|28662.1|28694.6|28679.6|28677.1|28662.1|56
1697110200000|2023-10-12 11:30:00|28674.6|28659.6|28664.6|28649.6|28679.6|28664.6|28662.1|28647.1|63
1697110500000|2023-10-12 11:35:00|28667.1|28652.1|28675.5|28660.5|28680.5|28665.5|28662.1|28647.1|57
1697110800000|2023-10-12 11:40:00|28676.4|28661.4|28681.4|28666.4|28688.9|28673.9|28671.4|28656.4|63
1697111100000|2023-10-12 11:45:00|28683.9|28668.9|28681.4|28666.4|28701.4|28686.4|28673.9|28658.9|47
1697111400000|2023-10-12 11:50:00|28678.9|28663.9|28681.4|28666.4|28696.4|28681.4|28671.4|28656.4|51
1697111700000|2023-10-12 11:55:00|28686.4|28671.4|28701.4|28686.4|28706.4|28691.4|28683.9|28668.9|45
1697112000000|2023-10-12 12:00:00|28698.9|28683.9|28696.4|28681.4|28698.9|28683.9|28676.4|28661.4|125
1697112300000|2023-10-12 12:05:00|28698.9|28683.9|28696.4|28681.4|28706.4|28691.4|28686.4|28671.4|43
1697112600000|2023-10-12 12:10:00|28698.9|28683.9|28696.4|28681.4|28718.9|28703.9|28691.4|28676.4|52
1697112900000|2023-10-12 12:15:00|28691.4|28676.4|28718.9|28703.9|28721.4|28706.4|28691.4|28676.4|84
1697113200000|2023-10-12 12:20:00|28716.4|28701.4|28726.4|28711.4|28731.4|28716.4|28716.4|28701.4|127
1697113500000|2023-10-12 12:25:00|28728.9|28713.9|28718.9|28703.9|28731.4|28716.4|28711.4|28696.4|115
1697113800000|2023-10-12 12:30:00|28716.4|28701.4|28641.4|28626.4|28716.4|28701.4|28631.4|28616.4|262
1697114100000|2023-10-12 12:35:00|28638.9|28623.9|28631.4|28616.4|28651.4|28636.4|28618.9|28603.9|205
1697114400000|2023-10-12 12:40:00|28628.9|28613.9|28676.4|28661.4|28676.4|28661.4|28626.4|28611.4|153
1697114700000|2023-10-12 12:45:00|28678.9|28663.9|28696.4|28681.4|28701.4|28686.4|28671.4|28656.4|123
1697115000000|2023-10-12 12:50:00|28698.9|28683.9|28656.4|28641.4|28698.9|28683.9|28656.4|28641.4|149
1697115300000|2023-10-12 12:55:00|28661.4|28646.4|28631.4|28616.4|28661.4|28646.4|28631.4|28616.4|151
1697115600000|2023-10-12 13:00:00|28636.4|28621.4|28626.4|28611.4|28646.4|28631.4|28616.4|28601.4|220
1697115900000|2023-10-12 13:05:00|28623.9|28608.9|28606.4|28591.4|28626.4|28611.4|28596.4|28581.4|182
1697116200000|2023-10-12 13:10:00|28603.9|28588.9|28593.9|28578.9|28606.4|28591.4|28586.4|28571.4|141
1697116500000|2023-10-12 13:15:00|28591.4|28576.4|28588.9|28573.9|28596.4|28581.4|28581.4|28566.4|135
1697116800000|2023-10-12 13:20:00|28586.4|28571.4|28598.9|28583.9|28598.9|28583.9|28581.4|28566.4|100
1697117100000|2023-10-12 13:25:00|28601.4|28586.4|28616.4|28601.4|28618.9|28603.9|28596.4|28581.4|179
1697117400000|2023-10-12 13:30:00|28618.9|28603.9|28551.4|28536.4|28618.9|28603.9|28551.4|28536.4|246
1697117700000|2023-10-12 13:35:00|28556.4|28541.4|28551.4|28536.4|28576.4|28561.4|28551.4|28536.4|135
1697118000000|2023-10-12 13:40:00|28546.4|28531.4|28496.4|28481.4|28546.4|28531.4|28496.4|28481.4|329
1697118300000|2023-10-12 13:45:00|28488.9|28473.9|28521.4|28506.4|28531.4|28516.4|28488.9|28473.9|300
1697118600000|2023-10-12 13:50:00|28518.9|28503.9|28493.9|28478.9|28553.9|28538.9|28491.4|28476.4|223
1697118900000|2023-10-12 13:55:00|28491.4|28476.4|28481.4|28466.4|28506.4|28491.4|28476.4|28461.4|338
1697119200000|2023-10-12 14:00:00|28483.9|28468.9|28491.4|28476.4|28496.4|28481.4|28451.4|28436.4|216
1697119500000|2023-10-12 14:05:00|28488.9|28473.9|28526.4|28511.4|28531.4|28516.4|28483.9|28468.9|207
1697119800000|2023-10-12 14:10:00|28527.7|28512.7|28555.2|28540.2|28562.7|28547.7|28522.7|28507.7|132
1697120100000|2023-10-12 14:15:00|28552.7|28537.7|28527.7|28512.7|28557.7|28542.7|28502.7|28487.7|119
1697120400000|2023-10-12 14:20:00|28525.2|28510.2|28515.2|28500.2|28532.7|28517.7|28512.7|28497.7|104
1697120700000|2023-10-12 14:25:00|28512.7|28497.7|28517.7|28502.7|28535.2|28520.2|28497.7|28482.7|85
1697121000000|2023-10-12 14:30:00|28520.2|28505.2|28532.7|28517.7|28532.7|28517.7|28507.7|28492.7|135
1697121300000|2023-10-12 14:35:00|28530.2|28515.2|28507.7|28492.7|28537.7|28522.7|28507.7|28492.7|98
1697121600000|2023-10-12 14:40:00|28512.7|28497.7|28512.7|28497.7|28537.7|28522.7|28512.7|28497.7|90
1697121900000|2023-10-12 14:45:00|28507.7|28492.7|28510.2|28495.2|28527.7|28512.7|28507.7|28492.7|104
1697122200000|2023-10-12 14:50:00|28512.7|28497.7|28475.2|28460.2|28512.7|28497.7|28467.7|28452.7|124
1697122500000|2023-10-12 14:55:00|28472.7|28457.7|28500.2|28485.2|28512.7|28497.7|28467.7|28452.7|144
1697122800000|2023-10-12 15:00:00|28502.7|28487.7|28492.7|28477.7|28505.2|28490.2|28482.7|28467.7|130
1697123100000|2023-10-12 15:05:00|28490.2|28475.2|28490.2|28475.2|28502.7|28487.7|28472.7|28457.7|161
1697123400000|2023-10-12 15:10:00|28487.7|28472.7|28512.7|28497.7|28512.7|28497.7|28487.7|28472.7|212
1697123700000|2023-10-12 15:15:00|28507.7|28492.7|28507.7|28492.7|28512.7|28497.7|28497.7|28482.7|206
1697124000000|2023-10-12 15:20:00|28510.2|28495.2|28497.7|28482.7|28517.7|28502.7|28490.2|28475.2|187
1697124300000|2023-10-12 15:25:00|28495.2|28480.2|28507.7|28492.7|28507.7|28492.7|28492.7|28477.7|258
1697124600000|2023-10-12 15:30:00|28505.2|28490.2|28497.7|28482.7|28507.7|28492.7|28482.7|28467.7|359
1697124900000|2023-10-12 15:35:00|28500.2|28485.2|28497.7|28482.7|28500.2|28485.2|28477.7|28462.7|158
1697125200000|2023-10-12 15:40:00|28495.2|28480.2|28485.2|28470.2|28502.7|28487.7|28480.2|28465.2|59
1697125500000|2023-10-12 15:45:00|28487.7|28472.7|28467.7|28452.7|28492.7|28477.7|28467.7|28452.7|48
1697125800000|2023-10-12 15:50:00|28470.2|28450.2|28485.2|28465.2|28490.2|28470.2|28470.2|28445.2|29
1697126100000|2023-10-12 15:55:00|28490.2|28470.2|28500.2|28480.2|28505.2|28480.2|28485.2|28465.2|58
1697126400000|2023-10-12 16:00:00|28505.2|28485.2|28495.2|28475.2|28515.2|28495.2|28490.2|28465.2|32
1697126700000|2023-10-12 16:05:00|28500.2|28480.2|28505.2|28485.2|28510.2|28490.2|28495.2|28475.2|15
1697127000000|2023-10-12 16:10:00|28510.2|28480.2|28500.2|28480.2|28510.2|28485.2|28500.2|28475.2|15
1697127300000|2023-10-12 16:15:00|28505.2|28485.2|28520.2|28495.2|28520.2|28495.2|28505.2|28485.2|16
1697127600000|2023-10-12 16:20:00|28515.2|28490.2|28525.2|28500.2|28530.2|28510.2|28510.2|28485.2|12
1697127900000|2023-10-12 16:25:00|28520.2|28505.2|28525.2|28500.2|28530.2|28510.2|28515.2|28495.2|12
1697128200000|2023-10-12 16:30:00|28520.2|28505.2|28520.2|28495.2|28525.2|28505.2|28515.2|28490.2|11
1697128500000|2023-10-12 16:35:00|28525.2|28500.2|28525.2|28505.2|28525.2|28505.2|28515.2|28490.2|10
1697128800000|2023-10-12 16:40:00|28530.2|28500.2|28525.2|28505.2|28530.2|28510.2|28520.2|28500.2|9
1697129100000|2023-10-12 16:45:00|28520.2|28500.2|28515.2|28495.2|28525.2|28505.2|28515.2|28495.2|9
1697129400000|2023-10-12 16:50:00|28520.2|28490.2|28520.2|28495.2|28520.2|28495.2|28510.2|28490.2|7
1697129700000|2023-10-12 16:55:00|28515.2|28500.2|28505.2|28485.2|28515.2|28500.2|28495.2|28475.2|14
1697130000000|2023-10-12 17:00:00|28500.2|28480.2|28460.2|28440.2|28505.2|28480.2|28445.2|28425.2|35
1697130300000|2023-10-12 17:05:00|28455.2|28435.2|28420.2|28400.2|28460.2|28435.2|28410.2|28390.2|66
1697130600000|2023-10-12 17:10:00|28425.2|28395.2|28400.2|28380.2|28425.2|28405.2|28400.2|28380.2|37
1697130900000|2023-10-12 17:15:00|28395.2|28375.2|28410.2|28385.2|28415.2|28390.2|28390.2|28370.2|28
1697131200000|2023-10-12 17:20:00|28415.2|28390.2|28400.2|28380.2|28415.2|28395.2|28395.2|28370.2|28
1697131500000|2023-10-12 17:25:00|28405.2|28375.2|28395.2|28375.2|28405.2|28380.2|28385.2|28360.2|53
1697131800000|2023-10-12 17:30:00|28390.2|28370.2|28385.2|28365.2|28410.2|28390.2|28385.2|28360.2|40
1697132100000|2023-10-12 17:35:00|28390.2|28370.2|28385.2|28360.2|28400.2|28375.2|28380.2|28360.2|41
1697132400000|2023-10-12 17:40:00|28380.2|28365.2|28370.2|28350.2|28390.2|28370.2|28370.2|28350.2|26
1697132700000|2023-10-12 17:45:00|28375.2|28355.2|28375.2|28355.2|28385.2|28365.2|28370.2|28350.2|25
1697133000000|2023-10-12 17:50:00|28380.2|28360.2|28365.2|28345.2|28380.2|28360.2|28360.2|28340.2|32
1697133300000|2023-10-12 17:55:00|28370.2|28350.2|28350.2|28330.2|28375.2|28355.2|28350.2|28330.2|18
1697133600000|2023-10-12 18:00:00|28355.2|28335.2|28340.2|28320.2|28370.2|28350.2|28340.2|28320.2|31
1697133900000|2023-10-12 18:05:00|28345.2|28325.2|28325.2|28300.2|28350.2|28330.2|28320.2|28300.2|65
1697134200000|2023-10-12 18:10:00|28320.2|28305.2|28320.2|28300.2|28325.2|28305.2|28295.2|28275.2|80
1697134500000|2023-10-12 18:15:00|28325.2|28295.2|28305.2|28285.2|28325.2|28305.2|28300.2|28280.2|29
1697134800000|2023-10-12 18:20:00|28310.2|28290.2|28340.2|28320.2|28350.2|28330.2|28310.2|28290.2|38
1697135100000|2023-10-12 18:25:00|28345.2|28325.2|28352.7|28337.7|28360.2|28340.2|28330.2|28310.2|31
1697135400000|2023-10-12 18:30:00|28350.2|28335.2|28365.2|28350.2|28367.7|28352.7|28340.2|28325.2|4
1697135700000|2023-10-12 18:35:00|28362.7|28347.7|28367.7|28352.7|28372.7|28357.7|28355.2|28340.2|17
1697136000000|2023-10-12 18:40:00|28365.2|28350.2|28372.7|28357.7|28372.7|28357.7|28357.7|28342.7|14
1697136300000|2023-10-12 18:45:00|28370.2|28355.2|28390.2|28375.2|28395.2|28380.2|28367.7|28352.7|20
1697136600000|2023-10-12 18:50:00|28387.7|28372.7|28377.7|28362.7|28397.7|28382.7|28375.2|28360.2|9
1697136900000|2023-10-12 18:55:00|28382.7|28367.7|28372.7|28357.7|28382.7|28367.7|28370.2|28355.2|22
1697137200000|2023-10-12 19:00:00|28375.2|28360.2|28390.2|28375.2|28390.2|28375.2|28372.7|28357.7|4
1697137500000|2023-10-12 19:05:00|28387.7|28372.7|28387.7|28372.7|28392.7|28377.7|28372.7|28357.7|20
1697137800000|2023-10-12 19:10:00|28385.2|28370.2|28392.7|28377.7|28395.2|28380.2|28372.7|28357.7|8
1697138100000|2023-10-12 19:15:00|28390.2|28375.2|28402.7|28387.7|28410.2|28395.2|28385.2|28370.2|10
1697138400000|2023-10-12 19:20:00|28400.2|28385.2|28390.2|28375.2|28407.7|28392.7|28387.7|28372.7|6
1697138700000|2023-10-12 19:25:00|28387.7|28372.7|28392.7|28377.7|28395.2|28380.2|28380.2|28365.2|6
1697139000000|2023-10-12 19:30:00|28390.2|28375.2|28405.2|28390.2|28412.7|28397.7|28387.7|28372.7|19
1697139300000|2023-10-12 19:35:00|28407.7|28392.7|28407.7|28392.7|28415.2|28400.2|28400.2|28385.2|19
1697139600000|2023-10-12 19:40:00|28402.7|28387.7|28390.2|28375.2|28405.2|28390.2|28387.7|28372.7|16
1697139900000|2023-10-12 19:45:00|28387.7|28372.7|28395.2|28380.2|28397.7|28382.7|28385.2|28370.2|17
1697140200000|2023-10-12 19:50:00|28397.7|28382.7|28392.7|28377.7|28410.2|28395.2|28392.7|28377.7|11
1697140500000|2023-10-12 19:55:00|28390.2|28375.2|28395.2|28380.2|28395.2|28380.2|28387.7|28372.7|22
1697140800000|2023-10-12 20:00:00|28393.8|28353.8|28392.3|28352.3|28401.5|28361.5|28384.2|28344.2|0
1697141100000|2023-10-12 20:05:00|28392.4|28352.4|28405.1|28365.1|28409.9|28369.9|28392.3|28352.3|0
1697141400000|2023-10-12 20:10:00|28405.2|28365.2|28401.8|28361.8|28414.6|28374.6|28392.3|28352.3|0
1697141700000|2023-10-12 20:15:00|28401.7|28361.7|28395|28355|28401.8|28361.8|28393.7|28353.7|0
1697142000000|2023-10-12 20:20:00|28395.1|28355.1|28398.4|28358.4|28405.1|28365.1|28395|28355|0
1697142300000|2023-10-12 20:25:00|28397.1|28357.1|28396.2|28356.2|28402.3|28362.3|28395|28355|0
1697142600000|2023-10-12 20:30:00|28397.6|28357.6|28396.2|28356.2|28399.6|28359.6|28396.2|28356.2|0
1697142900000|2023-10-12 20:35:00|28397.6|28357.6|28392.8|28352.8|28397.6|28357.6|28392.8|28352.8|0
1697143200000|2023-10-12 20:40:00|28392.9|28352.9|28396.2|28356.2|28396.2|28356.2|28392.8|28352.8|0
1697143500000|2023-10-12 20:45:00|28396.1|28356.1|28392.8|28352.8|28396.2|28356.2|28391.5|28351.5|0
1697143800000|2023-10-12 20:50:00|28391.5|28351.5|28391.5|28351.5|28392.8|28352.8|28389.5|28349.5|0
1697144100000|2023-10-12 20:55:00|28391.4|28351.4|28392.2|28352.2|28392.2|28352.2|28386.1|28346.1|0
1697144400000|2023-10-12 21:00:00|28392.1|28352.1|28394.9|28354.9|28394.9|28354.9|28391.5|28351.5|0
1697144700000|2023-10-12 21:05:00|28395.5|28355.5|28391.5|28351.5|28395.5|28355.5|28391.5|28351.5|0
1697145000000|2023-10-12 21:10:00|28392.8|28352.8|28392.8|28352.8|28392.8|28352.8|28391.5|28351.5|0
1697145300000|2023-10-12 21:15:00|28393.5|28353.5|28393.5|28353.5|28394.2|28354.2|28393.5|28353.5|0
1697145600000|2023-10-12 21:20:00|28394.2|28354.2|28394.2|28354.2|28394.9|28354.9|28394.2|28354.2|0
1697145900000|2023-10-12 21:25:00|28393.5|28353.5|28392.8|28352.8|28396.2|28356.2|28391.5|28351.5|0
1697146200000|2023-10-12 21:30:00|28392.9|28352.9|28396.2|28356.2|28396.2|28356.2|28392.9|28352.9|0
1697146800000|2023-10-12 21:40:00|28396.1|28356.1|28393.5|28353.5|28396.1|28356.1|28392.8|28352.8|0
1697147100000|2023-10-12 21:45:00|28392.8|28352.8|28393.5|28353.5|28393.5|28353.5|28392.8|28352.8|0
1697147400000|2023-10-12 21:50:00|28392.8|28352.8|28391.5|28351.5|28392.8|28352.8|28391.5|28351.5|0
1697147700000|2023-10-12 21:55:00|28392.1|28352.1|28392.2|28352.2|28394.2|28354.2|28391.5|28351.5|0
1697148000000|2023-10-12 22:00:00|28392.3|28352.3|28378|28338|28400.2|28360.2|28378|28338|0
1697148300000|2023-10-12 22:05:00|28380|28340|28381.4|28341.4|28383.4|28343.4|28376.6|28336.6|0
1697148600000|2023-10-12 22:10:00|28381.3|28341.3|28381.4|28341.4|28383.4|28343.4|28379.3|28339.3|0
1697148900000|2023-10-12 22:15:00|28383.4|28343.4|28383.4|28343.4|28384.1|28344.1|28383.4|28343.4|0
1697149200000|2023-10-12 22:20:00|28383.5|28343.5|28391.5|28351.5|28391.5|28351.5|28383.5|28343.5|0
1697149500000|2023-10-12 22:25:00|28392.8|28352.8|28397.6|28357.6|28400.9|28360.9|28392.8|28352.8|0
1697149800000|2023-10-12 22:30:00|28399.6|28359.6|28392.8|28352.8|28399.6|28359.6|28391.5|28351.5|0
1697150100000|2023-10-12 22:35:00|28392.9|28352.9|28399.6|28359.6|28399.6|28359.6|28392.9|28352.9|0
1697150400000|2023-10-12 22:40:00|28399.5|28359.5|28391.5|28351.5|28399.5|28359.5|28391.5|28351.5|0
1697150700000|2023-10-12 22:45:00|28392.8|28352.8|28396.2|28356.2|28397.6|28357.6|28392.8|28352.8|0
1697151000000|2023-10-12 22:50:00|28396.1|28356.1|28391.5|28351.5|28396.1|28356.1|28391.5|28351.5|0
1697151300000|2023-10-12 22:55:00|28392.8|28352.8|28397.6|28357.6|28399.6|28359.6|28392.8|28352.8|0
1697151600000|2023-10-12 23:00:00|28397.3|28357.3|28394|28354|28397.3|28357.3|28394|28354|0
1697151900000|2023-10-12 23:05:00|28396|28356|28394|28354|28396|28356|28387.9|28347.9|0
1697152200000|2023-10-12 23:10:00|28396|28356|28396|28356|28396|28356|28391.3|28351.3|0
1697152500000|2023-10-12 23:15:00|28397.3|28357.3|28399.4|28359.4|28399.4|28359.4|28394|28354|0
1697152800000|2023-10-12 23:20:00|28400.7|28360.7|28399.4|28359.4|28400.7|28360.7|28397.3|28357.3|0
1697153100000|2023-10-12 23:25:00|28400.7|28360.7|28406.1|28366.1|28407.4|28367.4|28399.4|28359.4|0
1697153400000|2023-10-12 23:30:00|28407.4|28367.4|28408.8|28368.8|28408.8|28368.8|28404.1|28364.1|0
1697153700000|2023-10-12 23:35:00|28407.4|28367.4|28397.3|28357.3|28410.2|28370.2|28397.3|28357.3|0
1697154000000|2023-10-12 23:40:00|28397.4|28357.4|28399.4|28359.4|28402.1|28362.1|28397.3|28357.3|0
1697154300000|2023-10-12 23:45:00|28400.7|28360.7|28408.8|28368.8|28410.2|28370.2|28397.3|28357.3|0
1697154600000|2023-10-12 23:50:00|28407.4|28367.4|28410.2|28370.2|28413.5|28373.5|28407.4|28367.4|0
1697154900000|2023-10-12 23:55:00|28410.1|28370.1|28405.4|28365.4|28412.2|28372.2|28405.4|28365.4|0
1697155200000|2023-10-13 00:00:00|28405.5|28365.5|28416.9|28376.9|28416.9|28376.9|28405.4|28365.4|0
1697155500000|2023-10-13 00:05:00|28417|28377|28416.9|28376.9|28420.3|28380.3|28413.5|28373.5|0
1697155800000|2023-10-13 00:10:00|28416.8|28376.8|28413.5|28373.5|28416.9|28376.9|28405.4|28365.4|0
1697156100000|2023-10-13 00:15:00|28413.6|28373.6|28438.8|28398.8|28458.7|28418.7|28413.5|28373.5|0
1697156400000|2023-10-13 00:20:00|28438.9|28398.9|28425.5|28385.5|28438.9|28398.9|28425.5|28385.5|0
1697156700000|2023-10-13 00:25:00|28425.4|28385.4|28432.3|28392.3|28432.3|28392.3|28425.4|28385.4|0
1697157000000|2023-10-13 00:30:00|28432.2|28392.2|28438.8|28398.8|28445.6|28405.6|28432.2|28392.2|0
1697157300000|2023-10-13 00:35:00|28435.5|28395.5|28418.9|28378.9|28438.9|28398.9|28418.8|28378.8|0
1697157600000|2023-10-13 00:40:00|28425.5|28385.5|28419|28379|28425.7|28385.7|28418.9|28378.9|0
1697157900000|2023-10-13 00:45:00|28422.3|28382.3|28452|28412|28452|28412|28422.3|28382.3|0
1697158200000|2023-10-13 00:50:00|28451.9|28411.9|28432.2|28392.2|28452|28412|28432.2|28392.2|0
1697158500000|2023-10-13 00:55:00|28432.3|28392.3|28445.5|28405.5|28445.5|28405.5|28432.2|28392.2|0
1697158800000|2023-10-13 01:00:00|28438.9|28398.9|28445.4|28405.4|28445.5|28405.5|28432.2|28392.2|0
1697159100000|2023-10-13 01:05:00|28445.5|28405.5|28452|28412|28458.7|28418.7|28445.5|28405.5|0
1697159400000|2023-10-13 01:10:00|28451.9|28411.9|28448.6|28408.6|28458.6|28418.6|28438.7|28398.7|0
1697159700000|2023-10-13 01:15:00|28445.4|28405.4|28458.9|28418.9|28459|28419|28445.3|28405.3|0
1697160000000|2023-10-13 01:20:00|28459|28419|28458.9|28418.9|28459|28419|28452.2|28412.2|0
1697160300000|2023-10-13 01:25:00|28458.8|28418.8|28465.5|28425.5|28465.5|28425.5|28458.8|28418.8|0
1697160600000|2023-10-13 01:30:00|28472.1|28432.1|28472.3|28432.3|28478.7|28438.7|28465.4|28425.4|0
1697160900000|2023-10-13 01:35:00|28472.2|28432.2|28449.1|28409.1|28472.2|28432.2|28449.1|28409.1|0
1697161200000|2023-10-13 01:40:00|28452.4|28412.4|28465.7|28425.7|28465.7|28425.7|28445.8|28405.8|0
1697161500000|2023-10-13 01:45:00|28465.6|28425.6|28465.7|28425.7|28465.7|28425.7|28459.1|28419.1|0
1697161800000|2023-10-13 01:50:00|28465.6|28425.6|28452.5|28412.5|28472.2|28432.2|28452.5|28412.5|0
1697162100000|2023-10-13 01:55:00|28459.1|28419.1|28452.5|28412.5|28465.6|28425.6|28452.5|28412.5|0
1697162400000|2023-10-13 02:00:00|28455.8|28415.8|28449.2|28409.2|28459.1|28419.1|28445.8|28405.8|0
1697162700000|2023-10-13 02:05:00|28452.4|28412.4|28465.8|28425.8|28485.8|28445.8|28452.4|28412.4|0
1697163000000|2023-10-13 02:10:00|28465.9|28425.9|28466|28426|28482.5|28442.5|28465.9|28425.9|0
1697163300000|2023-10-13 02:15:00|28465.9|28425.9|28469.2|28429.2|28479.2|28439.2|28459.3|28419.3|0
1697163600000|2023-10-13 02:20:00|28465.9|28425.9|28465.9|28425.9|28479.1|28439.1|28465.8|28425.8|0
1697163900000|2023-10-13 02:25:00|28465.8|28425.8|28452.6|28412.6|28472.5|28432.5|28452.6|28412.6|0
1697164200000|2023-10-13 02:30:00|28452.7|28412.7|28446.1|28406.1|28452.7|28412.7|28439.4|28399.4|0
1697164500000|2023-10-13 02:35:00|28446|28406|28446.1|28406.1|28452.6|28412.6|28445.9|28405.9|0
1697164800000|2023-10-13 02:40:00|28446|28406|28446|28406|28452.6|28412.6|28439.3|28399.3|0
1697165100000|2023-10-13 02:45:00|28445.9|28405.9|28452.6|28412.6|28452.6|28412.6|28445.9|28405.9|0
1697165400000|2023-10-13 02:50:00|28452.5|28412.5|28445.9|28405.9|28452.6|28412.6|28445.9|28405.9|0
1697165700000|2023-10-13 02:55:00|28439.4|28399.4|28439.4|28399.4|28445.9|28405.9|28439.3|28399.3|0
1697166000000|2023-10-13 03:00:00|28445.9|28405.9|28446.2|28406.2|28452.7|28412.7|28439.4|28399.4|0
1697166300000|2023-10-13 03:05:00|28446.1|28406.1|28446.2|28406.2|28449.4|28409.4|28446.1|28406.1|0
1697166600000|2023-10-13 03:10:00|28446.1|28406.1|28439.6|28399.6|28446.1|28406.1|28439.4|28399.4|0
1697166900000|2023-10-13 03:15:00|28446.2|28406.2|28439.5|28399.5|28446.2|28406.2|28439.5|28399.5|0
1697167200000|2023-10-13 03:20:00|28439.6|28399.6|28432.9|28392.9|28439.6|28399.6|28432.8|28392.8|0
1697167500000|2023-10-13 03:25:00|28432.8|28392.8|28426.3|28386.3|28432.9|28392.9|28419.7|28379.7|0
1697167800000|2023-10-13 03:30:00|28426.4|28386.4|28419.7|28379.7|28432.9|28392.9|28419.7|28379.7|0
1697168100000|2023-10-13 03:35:00|28419.8|28379.8|28419.7|28379.7|28426.4|28386.4|28419.7|28379.7|0
1697168400000|2023-10-13 03:40:00|28419.6|28379.6|28419.8|28379.8|28419.8|28379.8|28419.6|28379.6|0
1697168700000|2023-10-13 03:45:00|28426.3|28386.3|28432.8|28392.8|28436.1|28396.1|28419.7|28379.7|0
1697169000000|2023-10-13 03:50:00|28429.5|28389.5|28419.8|28379.8|28432.8|28392.8|28419.8|28379.8|0
1697169300000|2023-10-13 03:55:00|28416.5|28376.5|28419.8|28379.8|28426.5|28386.5|28413.3|28373.3|0
1697169600000|2023-10-13 04:00:00|28419.9|28379.9|28413.2|28373.2|28419.9|28379.9|28413.1|28373.1|0
1697169900000|2023-10-13 04:05:00|28413.3|28373.3|28419.8|28379.8|28426.5|28386.5|28413.2|28373.2|0
1697170200000|2023-10-13 04:10:00|28413.3|28373.3|28413.2|28373.2|28413.3|28373.3|28409.9|28369.9|0
1697170500000|2023-10-13 04:15:00|28419.7|28379.7|28426.3|28386.3|28426.3|28386.3|28419.7|28379.7|0
1697170800000|2023-10-13 04:20:00|28426.4|28386.4|28426.4|28386.4|28426.4|28386.4|28419.7|28379.7|0
1697171100000|2023-10-13 04:25:00|28426.3|28386.3|28439.7|28399.7|28446.3|28406.3|28426.3|28386.3|0
1697171400000|2023-10-13 04:30:00|28433.2|28393.2|28433.1|28393.1|28433.2|28393.2|28433|28393|0
1697171700000|2023-10-13 04:35:00|28433|28393|28426.4|28386.4|28439.6|28399.6|28426.4|28386.4|0
1697172000000|2023-10-13 04:40:00|28426.5|28386.5|28413.2|28373.2|28426.5|28386.5|28413.1|28373.1|0
1697172300000|2023-10-13 04:45:00|28413.1|28373.1|28413.1|28373.1|28419.7|28379.7|28413|28373|0
1697172600000|2023-10-13 04:50:00|28413.2|28373.2|28413.2|28373.2|28413.2|28373.2|28413|28373|0
1697172900000|2023-10-13 04:55:00|28413.1|28373.1|28406.5|28366.5|28413.1|28373.1|28406.5|28366.5|0
1697173200000|2023-10-13 05:00:00|28406.6|28366.6|28409.9|28369.9|28413.2|28373.2|28406.5|28366.5|0
1697173500000|2023-10-13 05:05:00|28406.6|28366.6|28413.2|28373.2|28413.2|28373.2|28406.5|28366.5|0
1697173800000|2023-10-13 05:10:00|28413.1|28373.1|28400.3|28360.3|28416.5|28376.5|28400|28360|0
1697174100000|2023-10-13 05:15:00|28403.6|28363.6|28419.8|28379.8|28419.9|28379.9|28400.1|28360.1|0
1697174400000|2023-10-13 05:20:00|28419.9|28379.9|28426.5|28386.5|28426.5|28386.5|28413.3|28373.3|0
1697174700000|2023-10-13 05:25:00|28419.9|28379.9|28413.4|28373.4|28419.9|28379.9|28413.3|28373.3|0
1697175000000|2023-10-13 05:30:00|28413.3|28373.3|28413.3|28373.3|28413.4|28373.4|28400.1|28360.1|0
1697175300000|2023-10-13 05:35:00|28419.9|28379.9|28400|28360|28419.9|28379.9|28400|28360|0
1697175600000|2023-10-13 05:40:00|28399.9|28359.9|28386.8|28346.8|28399.9|28359.9|28380.3|28340.3|0
1697175900000|2023-10-13 05:45:00|28380.3|28340.3|28380.4|28340.4|28387|28347|28373.8|28333.8|0
1697176200000|2023-10-13 05:50:00|28386.9|28346.9|28391.9|28351.9|28391.9|28351.9|28380.4|28340.4|0
1697176500000|2023-10-13 05:55:00|28395.2|28355.2|28385.6|28345.6|28398.5|28358.5|28385.4|28345.4|0
1697176800000|2023-10-13 06:00:00|28392.1|28352.1|28370.2|28355.2|28392.2|28362.7|28360.2|28338.7|22
1697177100000|2023-10-13 06:05:00|28367.7|28352.7|28380.2|28365.2|28395.2|28380.2|28367.7|28352.7|36
1697177400000|2023-10-13 06:10:00|28382.7|28367.7|28367.7|28352.7|28387.7|28372.7|28365.2|28350.2|59
1697177700000|2023-10-13 06:15:00|28372.7|28357.7|28372.7|28357.7|28395.2|28380.2|28372.7|28357.7|44
1697178000000|2023-10-13 06:20:00|28375.2|28360.2|28372.7|28357.7|28377.7|28362.7|28362.7|28347.7|17
1697178300000|2023-10-13 06:25:00|28370.2|28355.2|28392.7|28377.7|28392.7|28377.7|28367.7|28352.7|19
1697178600000|2023-10-13 06:30:00|28387.7|28372.7|28400.2|28385.2|28405.2|28390.2|28382.7|28367.7|20
1697178900000|2023-10-13 06:35:00|28402.7|28387.7|28397.7|28382.7|28405.2|28390.2|28392.7|28377.7|19
1697179200000|2023-10-13 06:40:00|28400.2|28385.2|28420.2|28405.2|28420.2|28405.2|28400.2|28385.2|11
1697179500000|2023-10-13 06:45:00|28422.7|28407.7|28420.2|28405.2|28435.2|28420.2|28415.2|28400.2|21
1697179800000|2023-10-13 06:50:00|28417.7|28402.7|28415.2|28400.2|28417.7|28402.7|28410.2|28395.2|6
1697180100000|2023-10-13 06:55:00|28417.7|28402.7|28420.2|28405.2|28427.7|28412.7|28412.7|28397.7|29
1697180400000|2023-10-13 07:00:00|28422.7|28407.7|28462.7|28447.7|28467.7|28452.7|28405.2|28390.2|617
1697180700000|2023-10-13 07:05:00|28467.7|28452.7|28475.2|28460.2|28492.7|28477.7|28442.7|28427.7|251
1697181000000|2023-10-13 07:10:00|28472.7|28457.7|28527.7|28512.7|28537.7|28522.7|28467.7|28452.7|247
1697181300000|2023-10-13 07:15:00|28522.7|28507.7|28447.7|28432.7|28537.7|28522.7|28442.7|28427.7|246
1697181600000|2023-10-13 07:20:00|28450.2|28435.2|28455.2|28440.2|28460.2|28445.2|28427.7|28412.7|178
1697181900000|2023-10-13 07:25:00|28452.7|28437.7|28477.7|28462.7|28477.7|28462.7|28452.7|28437.7|95
1697182200000|2023-10-13 07:30:00|28475.2|28460.2|28487.7|28472.7|28492.7|28477.7|28457.7|28442.7|266
1697182500000|2023-10-13 07:35:00|28485.2|28470.2|28495.2|28480.2|28497.7|28482.7|28457.7|28442.7|127
1697182800000|2023-10-13 07:40:00|28500.4|28485.4|28522.9|28507.9|28527.9|28512.9|28490.4|28475.4|197
1697183100000|2023-10-13 07:45:00|28520.4|28505.4|28535.4|28520.4|28540.4|28525.4|28507.9|28492.9|106
1697183400000|2023-10-13 07:50:00|28532.9|28517.9|28507.9|28492.9|28537.9|28522.9|28500.4|28485.4|173
1697183700000|2023-10-13 07:55:00|28502.9|28487.9|28467.9|28452.9|28507.9|28492.9|28462.9|28447.9|155
1697184000000|2023-10-13 08:00:00|28472.9|28457.9|28497.9|28482.9|28502.9|28487.9|28467.9|28452.9|146
1697184300000|2023-10-13 08:05:00|28495.4|28480.4|28492.9|28477.9|28502.9|28487.9|28477.9|28462.9|119
1697184600000|2023-10-13 08:10:00|28495.4|28480.4|28507.9|28492.9|28510.4|28495.4|28482.9|28467.9|106
1697184900000|2023-10-13 08:15:00|28505.4|28490.4|28472.9|28457.9|28510.4|28495.4|28467.9|28452.9|75
1697185200000|2023-10-13 08:20:00|28475.4|28460.4|28472.9|28457.9|28492.9|28477.9|28462.9|28447.9|64
1697185500000|2023-10-13 08:25:00|28470.4|28455.4|28452.9|28437.9|28477.9|28462.9|28442.9|28427.9|119
1697185800000|2023-10-13 08:30:00|28455.4|28440.4|28455.4|28440.4|28470.4|28455.4|28447.9|28432.9|122
1697186100000|2023-10-13 08:35:00|28457.9|28442.9|28437.9|28422.9|28472.9|28457.9|28427.9|28412.9|97
1697186400000|2023-10-13 08:40:00|28440.4|28425.4|28427.9|28412.9|28442.9|28427.9|28427.9|28412.9|71
1697186700000|2023-10-13 08:45:00|28430.4|28415.4|28412.9|28397.9|28432.9|28417.9|28407.9|28392.9|131
1697187000000|2023-10-13 08:50:00|28407.9|28392.9|28415.4|28400.4|28422.9|28407.9|28392.9|28377.9|146
1697187300000|2023-10-13 08:55:00|28412.9|28397.9|28435.4|28420.4|28437.9|28422.9|28412.9|28397.9|115
1697187600000|2023-10-13 09:00:00|28432.9|28417.9|28425.4|28410.4|28440.4|28425.4|28412.9|28397.9|110
1697187900000|2023-10-13 09:05:00|28422.9|28407.9|28402.9|28387.9|28427.9|28412.9|28392.9|28377.9|114
1697188200000|2023-10-13 09:10:00|28400.4|28385.4|28405.4|28390.4|28407.9|28392.9|28385.4|28370.4|101
1697188500000|2023-10-13 09:15:00|28402.9|28387.9|28380.4|28365.4|28402.9|28387.9|28372.9|28357.9|124
1697188800000|2023-10-13 09:20:00|28377.9|28362.9|28350.4|28335.4|28387.9|28372.9|28342.9|28327.9|122
1697189100000|2023-10-13 09:25:00|28347.9|28332.9|28302.9|28287.9|28350.4|28335.4|28302.9|28287.9|193
1697189400000|2023-10-13 09:30:00|28307.9|28292.9|28257.9|28242.9|28307.9|28292.9|28257.9|28242.9|140
1697189700000|2023-10-13 09:35:00|28260.4|28245.4|28297.9|28282.9|28302.9|28287.9|28257.9|28242.9|250
1697190000000|2023-10-13 09:40:00|28300.4|28285.4|28272.9|28257.9|28302.9|28287.9|28267.9|28252.9|155
1697190300000|2023-10-13 09:45:00|28270.4|28255.4|28290.4|28275.4|28292.9|28277.9|28270.4|28255.4|242
1697190600000|2023-10-13 09:50:00|28292.9|28277.9|28220.4|28205.4|28292.9|28277.9|28217.9|28202.9|425
1697190900000|2023-10-13 09:55:00|28222.9|28207.9|28252.9|28237.9|28267.9|28252.9|28222.9|28207.9|322
1697191200000|2023-10-13 10:00:00|28247.9|28232.9|28280.4|28265.4|28287.9|28272.9|28237.9|28222.9|153
1697191500000|2023-10-13 10:05:00|28277.9|28262.9|28277.9|28262.9|28297.9|28282.9|28272.9|28257.9|355
1697191800000|2023-10-13 10:10:00|28275.4|28260.4|28282.9|28267.9|28297.9|28282.9|28267.9|28252.9|127
1697192100000|2023-10-13 10:15:00|28280.4|28265.4|28277.9|28262.9|28297.9|28282.9|28265.4|28250.4|75
1697192400000|2023-10-13 10:20:00|28275.4|28260.4|28292.9|28277.9|28292.9|28277.9|28260.4|28245.4|53
1697192700000|2023-10-13 10:25:00|28295.4|28280.4|28277.9|28262.9|28302.9|28287.9|28272.9|28257.9|86
1697193000000|2023-10-13 10:30:00|28280.4|28265.4|28270.4|28255.4|28290.4|28275.4|28262.9|28247.9|74
1697193300000|2023-10-13 10:35:00|28267.9|28252.9|28310.4|28295.4|28312.9|28297.9|28252.9|28237.9|134
1697193600000|2023-10-13 10:40:00|28307.9|28292.9|28267.9|28252.9|28312.9|28297.9|28262.9|28247.9|135
1697193900000|2023-10-13 10:45:00|28270.4|28255.4|28327.9|28312.9|28337.9|28322.9|28267.9|28252.9|213
1697194200000|2023-10-13 10:50:00|28330.4|28315.4|28322.9|28307.9|28365.4|28350.4|28312.9|28297.9|319
1697194500000|2023-10-13 10:55:00|28320.4|28305.4|28365.4|28350.4|28365.4|28350.4|28317.9|28302.9|166
1697194800000|2023-10-13 11:00:00|28367.9|28352.9|28337.9|28322.9|28370.4|28355.4|28332.9|28317.9|97
1697195100000|2023-10-13 11:05:00|28340.4|28325.4|28362.9|28347.9|28365.4|28350.4|28332.9|28317.9|59
1697195400000|2023-10-13 11:10:00|28367.9|28352.9|28370.4|28355.4|28375.4|28360.4|28355.4|28340.4|67
1697195700000|2023-10-13 11:15:00|28367.9|28352.9|28357.9|28342.9|28372.9|28357.9|28355.4|28340.4|48
1697196000000|2023-10-13 11:20:00|28355.4|28340.4|28372.9|28357.9|28377.9|28362.9|28347.9|28332.9|41
1697196300000|2023-10-13 11:25:00|28375.4|28360.4|28402.9|28387.9|28402.9|28387.9|28367.9|28352.9|84
1697196600000|2023-10-13 11:30:00|28400.4|28385.4|28372.9|28357.9|28402.9|28387.9|28372.9|28357.9|45
1697196900000|2023-10-13 11:35:00|28375.4|28360.4|28387.9|28372.9|28400.4|28385.4|28372.9|28357.9|156
1697197200000|2023-10-13 11:40:00|28385.4|28370.4|28370.4|28355.4|28400.4|28385.4|28370.4|28355.4|48
1697197500000|2023-10-13 11:45:00|28372.9|28357.9|28360.4|28345.4|28375.4|28360.4|28355.4|28340.4|79
1697197800000|2023-10-13 11:50:00|28357.9|28342.9|28365.4|28350.4|28395.4|28380.4|28355.4|28340.4|46
1697198100000|2023-10-13 11:55:00|28362.9|28347.9|28350.4|28335.4|28367.9|28352.9|28340.4|28325.4|27
1697198400000|2023-10-13 12:00:00|28352.9|28337.9|28335.4|28320.4|28360.4|28345.4|28335.4|28320.4|53
1697198700000|2023-10-13 12:05:00|28332.9|28317.9|28300.4|28285.4|28332.9|28317.9|28295.4|28280.4|98
1697199000000|2023-10-13 12:10:00|28297.9|28282.9|28312.9|28297.9|28320.4|28305.4|28295.4|28280.4|75
1697199300000|2023-10-13 12:15:00|28315.4|28300.4|28305.4|28290.4|28320.4|28305.4|28292.9|28277.9|50
1697199600000|2023-10-13 12:20:00|28302.9|28287.9|28315.4|28300.4|28322.9|28307.9|28295.4|28280.4|113
1697199900000|2023-10-13 12:25:00|28312.9|28297.9|28330.4|28315.4|28330.4|28315.4|28302.9|28287.9|68
1697200200000|2023-10-13 12:30:00|28332.9|28317.9|28342.9|28327.9|28355.4|28340.4|28330.4|28315.4|55
1697200500000|2023-10-13 12:35:00|28340.4|28325.4|28370.4|28355.4|28370.4|28355.4|28340.4|28325.4|74
1697200800000|2023-10-13 12:40:00|28365.4|28350.4|28375.4|28360.4|28375.4|28360.4|28355.4|28340.4|31
1697201100000|2023-10-13 12:45:00|28380.4|28365.4|28380.4|28365.4|28395.4|28380.4|28375.4|28360.4|132
1697201400000|2023-10-13 12:50:00|28382.9|28367.9|28412.9|28397.9|28420.4|28405.4|28380.4|28365.4|99
1697201700000|2023-10-13 12:55:00|28415.4|28400.4|28435.4|28420.4|28445.4|28430.4|28410.4|28395.4|143
1697202000000|2023-10-13 13:00:00|28432.9|28417.9|28440.4|28425.4|28442.9|28427.9|28400.4|28385.4|304
1697202300000|2023-10-13 13:05:00|28442.9|28427.9|28455.4|28440.4|28455.4|28440.4|28420.4|28405.4|76
1697202600000|2023-10-13 13:10:00|28450.4|28435.4|28440.4|28425.4|28470.4|28455.4|28440.4|28425.4|94
1697202900000|2023-10-13 13:15:00|28442.9|28427.9|28442.9|28427.9|28455.4|28440.4|28435.4|28420.4|105
1697203200000|2023-10-13 13:20:00|28440.4|28425.4|28397.9|28382.9|28447.9|28432.9|28395.4|28380.4|112
1697203500000|2023-10-13 13:25:00|28395.4|28380.4|28425.4|28410.4|28425.4|28410.4|28370.4|28355.4|128
1697203800000|2023-10-13 13:30:00|28420.4|28405.4|28417.9|28402.9|28435.4|28420.4|28405.4|28390.4|168
1697204100000|2023-10-13 13:35:00|28420.4|28405.4|28420.4|28405.4|28430.4|28415.4|28400.4|28385.4|111
1697204400000|2023-10-13 13:40:00|28425.4|28410.4|28405.4|28390.4|28455.4|28440.4|28405.4|28390.4|101
1697204700000|2023-10-13 13:45:00|28407.9|28392.9|28402.9|28387.9|28420.4|28405.4|28375.4|28360.4|120
1697205000000|2023-10-13 13:50:00|28405.4|28390.4|28400.4|28385.4|28415.4|28400.4|28385.4|28370.4|77
1697205300000|2023-10-13 13:55:00|28397.9|28382.9|28387.9|28372.9|28402.9|28387.9|28375.4|28360.4|70
1697205600000|2023-10-13 14:00:00|28370.4|28355.4|28375.4|28360.4|28395.4|28380.4|28350.4|28335.4|173
1697205900000|2023-10-13 14:05:00|28377.9|28362.9|28350.4|28335.4|28382.9|28367.9|28325.4|28310.4|128
1697206200000|2023-10-13 14:10:00|28352.2|28337.2|28312.2|28297.2|28352.2|28337.2|28307.2|28292.2|164
1697206500000|2023-10-13 14:15:00|28317.2|28302.2|28297.2|28282.2|28327.2|28312.2|28287.2|28272.2|181
1697206800000|2023-10-13 14:20:00|28294.7|28279.7|28297.2|28282.2|28322.2|28307.2|28292.2|28277.2|142
1697207100000|2023-10-13 14:25:00|28299.7|28284.7|28309.7|28294.7|28317.2|28302.2|28292.2|28277.2|119
1697207400000|2023-10-13 14:30:00|28312.2|28297.2|28359.7|28344.7|28362.2|28347.2|28297.2|28282.2|133
1697207700000|2023-10-13 14:35:00|28357.2|28342.2|28332.2|28317.2|28362.2|28347.2|28332.2|28317.2|94
1697208000000|2023-10-13 14:40:00|28334.7|28319.7|28329.7|28314.7|28337.2|28322.2|28307.2|28292.2|101
1697208300000|2023-10-13 14:45:00|28332.2|28317.2|28327.2|28312.2|28332.2|28317.2|28312.2|28297.2|168
1697208600000|2023-10-13 14:50:00|28329.7|28314.7|28289.7|28274.7|28332.2|28317.2|28272.2|28257.2|679
1697208900000|2023-10-13 14:55:00|28292.2|28277.2|28284.7|28269.7|28294.7|28279.7|28272.2|28257.2|171
1697209200000|2023-10-13 15:00:00|28282.2|28267.2|28257.2|28242.2|28292.2|28277.2|28254.7|28239.7|245
1697209500000|2023-10-13 15:05:00|28259.7|28244.7|28257.2|28242.2|28262.2|28247.2|28232.2|28217.2|274
1697209800000|2023-10-13 15:10:00|28259.7|28244.7|28242.2|28227.2|28264.7|28249.7|28232.2|28217.2|185
1697210100000|2023-10-13 15:15:00|28232.2|28217.2|28237.2|28222.2|28249.7|28234.7|28222.2|28207.2|258
1697210400000|2023-10-13 15:20:00|28234.7|28219.7|28222.2|28207.2|28242.2|28227.2|28217.2|28202.2|243
1697210700000|2023-10-13 15:25:00|28227.2|28212.2|28237.2|28222.2|28242.2|28227.2|28212.2|28197.2|257
1697211000000|2023-10-13 15:30:00|28232.2|28217.2|28247.2|28232.2|28247.2|28232.2|28227.2|28212.2|384
1697211300000|2023-10-13 15:35:00|28252.2|28237.2|28237.2|28222.2|28257.2|28242.2|28234.7|28219.7|241
1697211600000|2023-10-13 15:40:00|28239.7|28224.7|28242.2|28227.2|28257.2|28242.2|28234.7|28219.7|88
1697211900000|2023-10-13 15:45:00|28244.7|28229.7|28244.7|28229.7|28249.7|28234.7|28232.2|28217.2|46
1697212200000|2023-10-13 15:50:00|28249.7|28224.7|28244.7|28219.7|28254.7|28234.7|28229.7|28209.7|122
1697212500000|2023-10-13 15:55:00|28239.7|28214.7|28239.7|28219.7|28249.7|28229.7|28224.7|28204.7|150
1697212800000|2023-10-13 16:00:00|28234.7|28214.7|28244.7|28224.7|28254.7|28234.7|28229.7|28209.7|54
1697213100000|2023-10-13 16:05:00|28249.7|28229.7|28249.7|28229.7|28254.7|28234.7|28239.7|28219.7|66
1697213400000|2023-10-13 16:10:00|28254.7|28224.7|28229.7|28209.7|28254.7|28229.7|28229.7|28209.7|40
1697213700000|2023-10-13 16:15:00|28234.7|28204.7|28254.7|28234.7|28264.7|28244.7|28234.7|28204.7|65
1697214000000|2023-10-13 16:20:00|28259.7|28239.7|28269.7|28249.7|28274.7|28254.7|28254.7|28234.7|43
1697214300000|2023-10-13 16:25:00|28264.7|28244.7|28269.7|28249.7|28279.7|28254.7|28264.7|28239.7|25
1697214600000|2023-10-13 16:30:00|28274.7|28244.7|28279.7|28254.7|28284.7|28264.7|28264.7|28244.7|16
1697214900000|2023-10-13 16:35:00|28274.7|28259.7|28264.7|28244.7|28279.7|28259.7|28259.7|28239.7|16
1697215200000|2023-10-13 16:40:00|28269.7|28249.7|28264.7|28239.7|28274.7|28254.7|28259.7|28239.7|17
1697215500000|2023-10-13 16:45:00|28259.7|28244.7|28239.7|28219.7|28269.7|28249.7|28239.7|28219.7|16
1697215800000|2023-10-13 16:50:00|28234.7|28214.7|28234.7|28209.7|28244.7|28224.7|28209.7|28189.7|32
1697216100000|2023-10-13 16:55:00|28229.7|28214.7|28239.7|28219.7|28244.7|28224.7|28229.7|28209.7|24
1697216400000|2023-10-13 17:00:00|28234.7|28214.7|28234.7|28214.7|28249.7|28224.7|28224.7|28204.7|57
1697216700000|2023-10-13 17:05:00|28229.7|28209.7|28214.7|28194.7|28229.7|28209.7|28209.7|28189.7|62
1697217000000|2023-10-13 17:10:00|28219.7|28199.7|28199.7|28174.7|28224.7|28204.7|28194.7|28174.7|30
1697217300000|2023-10-13 17:15:00|28194.7|28179.7|28199.7|28179.7|28209.7|28189.7|28194.7|28174.7|25
1697217600000|2023-10-13 17:20:00|28204.7|28184.7|28199.7|28174.7|28214.7|28189.7|28194.7|28169.7|65
1697217900000|2023-10-13 17:25:00|28194.7|28179.7|28169.7|28144.7|28199.7|28179.7|28164.7|28144.7|85
1697218200000|2023-10-13 17:30:00|28164.7|28139.7|28179.7|28159.7|28179.7|28159.7|28159.7|28139.7|42
1697218500000|2023-10-13 17:35:00|28174.7|28154.7|28164.7|28144.7|28179.7|28159.7|28154.7|28134.7|65
1697218800000|2023-10-13 17:40:00|28169.7|28149.7|28214.7|28194.7|28229.7|28209.7|28164.7|28144.7|60
1697219100000|2023-10-13 17:45:00|28219.7|28189.7|28204.7|28184.7|28219.7|28199.7|28199.7|28174.7|69
1697219400000|2023-10-13 17:50:00|28209.7|28189.7|28209.7|28189.7|28219.7|28194.7|28199.7|28179.7|41
1697219700000|2023-10-13 17:55:00|28204.7|28184.7|28204.7|28184.7|28219.7|28199.7|28204.7|28184.7|30
1697220000000|2023-10-13 18:00:00|28209.7|28189.7|28194.7|28174.7|28214.7|28194.7|28189.7|28169.7|54
1697220300000|2023-10-13 18:05:00|28199.7|28179.7|28204.7|28184.7|28224.7|28204.7|28194.7|28174.7|38
1697220600000|2023-10-13 18:10:00|28199.7|28179.7|28204.7|28184.7|28209.7|28189.7|28199.7|28179.7|36
1697220900000|2023-10-13 18:15:00|28199.7|28179.7|28204.7|28179.7|28209.7|28189.7|28189.7|28164.7|17
1697221200000|2023-10-13 18:20:00|28199.7|28184.7|28194.7|28174.7|28219.7|28199.7|28194.7|28169.7|33
1697221500000|2023-10-13 18:25:00|28199.7|28179.7|28202.2|28187.2|28209.7|28187.2|28189.7|28169.7|43
1697221800000|2023-10-13 18:30:00|28199.7|28184.7|28214.7|28199.7|28219.7|28204.7|28197.2|28182.2|33
1697222100000|2023-10-13 18:35:00|28217.2|28202.2|28204.7|28189.7|28219.7|28204.7|28197.2|28182.2|24
1697222400000|2023-10-13 18:40:00|28202.2|28187.2|28187.2|28172.2|28207.2|28192.2|28187.2|28172.2|17
1697222700000|2023-10-13 18:45:00|28189.7|28174.7|28182.2|28167.2|28192.2|28177.2|28177.2|28162.2|19
1697223000000|2023-10-13 18:50:00|28179.7|28164.7|28197.2|28182.2|28199.7|28184.7|28177.2|28162.2|12
1697223300000|2023-10-13 18:55:00|28194.7|28179.7|28197.2|28182.2|28202.2|28187.2|28182.2|28167.2|34
1697223600000|2023-10-13 19:00:00|28199.7|28184.7|28202.2|28187.2|28207.2|28192.2|28192.2|28177.2|13
1697223900000|2023-10-13 19:05:00|28199.7|28184.7|28194.7|28179.7|28202.2|28187.2|28172.2|28157.2|26
1697224200000|2023-10-13 19:10:00|28192.2|28177.2|28217.2|28202.2|28222.2|28207.2|28187.2|28172.2|20
1697224500000|2023-10-13 19:15:00|28214.7|28199.7|28199.7|28184.7|28219.7|28204.7|28192.2|28177.2|18
1697224800000|2023-10-13 19:20:00|28197.2|28182.2|28202.2|28187.2|28204.7|28189.7|28192.2|28177.2|5
1697225100000|2023-10-13 19:25:00|28204.7|28189.7|28187.2|28172.2|28204.7|28189.7|28177.2|28162.2|32
1697225400000|2023-10-13 19:30:00|28189.7|28174.7|28192.2|28177.2|28207.2|28192.2|28187.2|28172.2|21
1697225700000|2023-10-13 19:35:00|28189.7|28174.7|28184.7|28169.7|28197.2|28182.2|28179.7|28164.7|15
1697226000000|2023-10-13 19:40:00|28182.2|28167.2|28162.2|28147.2|28189.7|28174.7|28157.2|28142.2|25
1697226300000|2023-10-13 19:45:00|28159.7|28144.7|28189.7|28174.7|28189.7|28174.7|28159.7|28144.7|37
1697226600000|2023-10-13 19:50:00|28187.2|28172.2|28187.2|28172.2|28192.2|28177.2|28182.2|28167.2|16
1697226900000|2023-10-13 19:55:00|28184.7|28169.7|28182.2|28167.2|28192.2|28177.2|28177.2|28162.2|21
1697227200000|2023-10-13 20:00:00|28183.8|28143.8|28164|28124|28186.4|28146.4|28164|28124|0
1697227500000|2023-10-13 20:05:00|28163.9|28123.9|28155.8|28115.8|28163.9|28123.9|28146.2|28106.2|0
1697227800000|2023-10-13 20:10:00|28157.1|28117.1|28149|28109|28157.1|28117.1|28144.2|28104.2|0
1697228100000|2023-10-13 20:15:00|28148.9|28108.9|28157.1|28117.1|28157.1|28117.1|28147.6|28107.6|0
1697228400000|2023-10-13 20:20:00|28157.2|28117.2|28151.9|28111.9|28158.5|28118.5|28147.2|28107.2|0
1697228700000|2023-10-13 20:25:00|28150.5|28110.5|28150.5|28110.5|28153.3|28113.3|28145.1|28105.1|0
1697229000000|2023-10-13 20:30:00|28148.5|28108.5|28145.1|28105.1|28151.9|28111.9|28140.4|28100.4|0
1697229300000|2023-10-13 20:35:00|28144.4|28104.4|28142.4|28102.4|28145.1|28105.1|28140.4|28100.4|0
1697229600000|2023-10-13 20:40:00|28142.3|28102.3|28143.8|28103.8|28143.8|28103.8|28139|28099|0
1697229900000|2023-10-13 20:45:00|28143.7|28103.7|28142.9|28102.9|28144.3|28104.3|28141.5|28101.5|0
1697230200000|2023-10-13 20:50:00|28143|28103|28141.5|28101.5|28144.3|28104.3|28141.5|28101.5|0
1697230500000|2023-10-13 20:55:00|28139.5|28099.5|28144.9|28104.9|28148.3|28108.3|28138.2|28098.2|0
1697407200000|2023-10-15 22:00:00|28228.9|28188.9|28238.5|28198.5|28245.3|28205.3|28225.6|28185.6|0
1697407500000|2023-10-15 22:05:00|28237.1|28197.1|28253.4|28213.4|28254.8|28214.8|28224.2|28184.2|0
1697407800000|2023-10-15 22:10:00|28251.4|28211.4|28253.7|28213.7|28258.4|28218.4|28245.3|28205.3|0
1697408100000|2023-10-15 22:15:00|28255|28215|28257.1|28217.1|28257.1|28217.1|28251|28211|0
1697408400000|2023-10-15 22:20:00|28257|28217|28251.6|28211.6|28258.4|28218.4|28250.3|28210.3|0
1697408700000|2023-10-15 22:25:00|28251|28211|28248.9|28208.9|28259.8|28219.8|28246.9|28206.9|0
1697409000000|2023-10-15 22:30:00|28249|28209|28245.5|28205.5|28251.6|28211.6|28242.1|28202.1|0
1697409300000|2023-10-15 22:35:00|28245.6|28205.6|28238.7|28198.7|28248.9|28208.9|28236|28196|0
1697409600000|2023-10-15 22:40:00|28238.8|28198.8|28237.4|28197.4|28244.1|28204.1|28232.6|28192.6|0
1697409900000|2023-10-15 22:45:00|28238.7|28198.7|28239.9|28199.9|28239.9|28199.9|28232.6|28192.6|0
1697410200000|2023-10-15 22:50:00|28239.8|28199.8|28237.1|28197.1|28239.8|28199.8|28229|28189|0
1697410500000|2023-10-15 22:55:00|28235.8|28195.8|28246.7|28206.7|28249.4|28209.4|28233.8|28193.8|0
1697410800000|2023-10-15 23:00:00|28248.7|28208.7|28241.9|28201.9|28250.1|28210.1|28240.5|28200.5|0
1697411100000|2023-10-15 23:05:00|28242.6|28202.6|28246.7|28206.7|28248.7|28208.7|28242.6|28202.6|0
1697411400000|2023-10-15 23:10:00|28248.7|28208.7|28255.2|28215.2|28255.9|28215.9|28247.3|28207.3|0
1697411700000|2023-10-15 23:15:00|28255.3|28215.3|28247.8|28207.8|28255.9|28215.9|28245.7|28205.7|0
1697412000000|2023-10-15 23:20:00|28247.1|28207.1|28257.3|28217.3|28257.3|28217.3|28244.4|28204.4|0
1697412300000|2023-10-15 23:25:00|28257.2|28217.2|28265.4|28225.4|28265.4|28225.4|28255.2|28215.2|0
1697412600000|2023-10-15 23:30:00|28263.4|28223.4|28263.4|28223.4|28275.6|28235.6|28262|28222|0
1697412900000|2023-10-15 23:35:00|28263.3|28223.3|28260|28220|28263.4|28223.4|28255.2|28215.2|0
1697413200000|2023-10-15 23:40:00|28260.1|28220.1|28263.4|28223.4|28265.4|28225.4|28258.6|28218.6|0
1697413500000|2023-10-15 23:45:00|28265.4|28225.4|28258.6|28218.6|28265.4|28225.4|28257.3|28217.3|0
1697413800000|2023-10-15 23:50:00|28258|28218|28265.4|28225.4|28268.2|28228.2|28257.3|28217.3|0
1697414100000|2023-10-15 23:55:00|28265.5|28225.5|28272.9|28232.9|28272.9|28232.9|28260|28220|0
1697414400000|2023-10-16 00:00:00|28273|28233|28290.9|28250.9|28300.4|28260.4|28268.2|28228.2|0
1697414700000|2023-10-16 00:05:00|28292.2|28252.2|28272.8|28232.8|28292.2|28252.2|28259.9|28219.9|0
1697415000000|2023-10-16 00:10:00|28272.7|28232.7|28271|28231|28277.7|28237.7|28268|28228|0
1697415300000|2023-10-16 00:15:00|28271.6|28231.6|28254.3|28214.3|28275.7|28235.7|28251.3|28211.3|0
1697415600000|2023-10-16 00:20:00|28260.9|28220.9|28280.8|28240.8|28280.9|28240.9|28260.8|28220.8|0
1697415900000|2023-10-16 00:25:00|28274.2|28234.2|28294.2|28254.2|28300.8|28260.8|28267.5|28227.5|0
1697416200000|2023-10-16 00:30:00|28294.1|28254.1|28294.2|28254.2|28314|28274|28287.5|28247.5|0
1697416500000|2023-10-16 00:35:00|28294.1|28254.1|28307.3|28267.3|28307.4|28267.4|28294|28254|0
1697416800000|2023-10-16 00:40:00|28307.2|28267.2|28287.2|28247.2|28307.2|28267.2|28280.6|28240.6|0
1697417100000|2023-10-16 00:45:00|28287.1|28247.1|28280.6|28240.6|28287.2|28247.2|28267.1|28227.1|0
1697417400000|2023-10-16 00:50:00|28277.3|28237.3|28274.2|28234.2|28287.4|28247.4|28270.8|28230.8|0
1697417700000|2023-10-16 00:55:00|28274.1|28234.1|28267.4|28227.4|28274.2|28234.2|28254|28214|0
1697418000000|2023-10-16 01:00:00|28270.6|28230.6|28300.9|28260.9|28301.1|28261.1|28267.5|28227.5|0
1697418300000|2023-10-16 01:05:00|28294.3|28254.3|28294.1|28254.1|28300.8|28260.8|28287.5|28247.5|0
1697418600000|2023-10-16 01:10:00|28294.2|28254.2|28293.4|28253.4|28304.1|28264.1|28287.5|28247.5|0
1697418900000|2023-10-16 01:15:00|28300|28260|28299.6|28259.6|28306.5|28266.5|28293.3|28253.3|0
1697419200000|2023-10-16 01:20:00|28299.7|28259.7|28303|28263|28306.3|28266.3|28292.9|28252.9|0
1697419500000|2023-10-16 01:25:00|28299.7|28259.7|28299.7|28259.7|28306.3|28266.3|28293|28253|0
1697419800000|2023-10-16 01:30:00|28296.4|28256.4|28286.4|28246.4|28299.8|28259.8|28273.1|28233.1|0
1697420100000|2023-10-16 01:35:00|28286.5|28246.5|28273.2|28233.2|28286.5|28246.5|28266.3|28226.3|0
1697420400000|2023-10-16 01:40:00|28269.9|28229.9|28276.5|28236.5|28286.6|28246.6|28269.8|28229.8|0
1697420700000|2023-10-16 01:45:00|28299.3|28259.3|28295.9|28255.9|28302.6|28262.6|28295.9|28255.9|0
1697421000000|2023-10-16 01:50:00|28296|28256|28295.7|28255.7|28302.6|28262.6|28282.4|28242.4|0
1697421300000|2023-10-16 01:55:00|28295.8|28255.8|28295.6|28255.6|28295.8|28255.8|28289.1|28249.1|0
1697421600000|2023-10-16 02:00:00|28269.6|28229.6|28252.8|28212.8|28272.9|28232.9|28249.5|28209.5|0
1697421900000|2023-10-16 02:05:00|28252.9|28212.9|28266.4|28226.4|28266.4|28226.4|28252.8|28212.8|0
1697422200000|2023-10-16 02:10:00|28266.5|28226.5|28293.2|28253.2|28293.2|28253.2|28266.5|28226.5|0
1697422500000|2023-10-16 02:15:00|28293.1|28253.1|28280|28240|28293.2|28253.2|28279.9|28239.9|0
1697422800000|2023-10-16 02:20:00|28286.6|28246.6|28293.3|28253.3|28293.4|28253.4|28286.5|28246.5|0
1697423100000|2023-10-16 02:25:00|28293.4|28253.4|28280.2|28240.2|28293.5|28253.5|28280.2|28240.2|0
1697423400000|2023-10-16 02:30:00|28303|28263|28302.7|28262.7|28309.5|28269.5|28296.1|28256.1|0
1697423700000|2023-10-16 02:35:00|28302.8|28262.8|28296.1|28256.1|28309.4|28269.4|28289.5|28249.5|0
1697424000000|2023-10-16 02:40:00|28296.2|28256.2|28296|28256|28302.8|28262.8|28289.4|28249.4|0
1697424300000|2023-10-16 02:45:00|28266.6|28226.6|28259.7|28219.7|28273.2|28233.2|28259.7|28219.7|0
1697424600000|2023-10-16 02:50:00|28263|28223|28259.4|28219.4|28273|28233|28252.8|28212.8|0
1697424900000|2023-10-16 02:55:00|28259.5|28219.5|28259.5|28219.5|28266.3|28226.3|28259.5|28219.5|0
1697425200000|2023-10-16 03:00:00|28259.6|28219.6|28259.5|28219.5|28266.2|28226.2|28252.9|28212.9|0
1697425500000|2023-10-16 03:05:00|28259.6|28219.6|28259.5|28219.5|28266.2|28226.2|28252.8|28212.8|0
1697425800000|2023-10-16 03:10:00|28259.6|28219.6|28252.8|28212.8|28266.2|28226.2|28249.5|28209.5|0
1697426100000|2023-10-16 03:15:00|28252.9|28212.9|28246.3|28206.3|28252.9|28212.9|28239.6|28199.6|0
1697426400000|2023-10-16 03:20:00|28239.7|28199.7|28239.7|28199.7|28246.3|28206.3|28233|28193|0
1697426700000|2023-10-16 03:25:00|28243|28203|28233.2|28193.2|28246.4|28206.4|28233|28193|0
1697427000000|2023-10-16 03:30:00|28233.1|28193.1|28213.2|28173.2|28233.2|28193.2|28213.1|28173.1|0
1697427300000|2023-10-16 03:35:00|28219.8|28179.8|28226.4|28186.4|28233|28193|28206.3|28166.3|0
1697427600000|2023-10-16 03:40:00|28232.9|28192.9|28233|28193|28239.7|28199.7|28232.9|28192.9|0
1697427900000|2023-10-16 03:45:00|28233.1|28193.1|28259.5|28219.5|28259.5|28219.5|28226.4|28186.4|0
1697428200000|2023-10-16 03:50:00|28252.9|28212.9|28252.8|28212.8|28259.5|28219.5|28252.7|28212.7|0
1697428500000|2023-10-16 03:55:00|28259.4|28219.4|28259.4|28219.4|28259.4|28219.4|28252.8|28212.8|0
1697428800000|2023-10-16 04:00:00|28256.2|28216.2|28252.8|28212.8|28259.5|28219.5|28252.7|28212.7|0
1697429100000|2023-10-16 04:05:00|28252.9|28212.9|28252.9|28212.9|28259.4|28219.4|28246.2|28206.2|0
1697429400000|2023-10-16 04:10:00|28256.2|28216.2|28266|28226|28266.1|28226.1|28256.2|28216.2|0
1697429700000|2023-10-16 04:15:00|28288.7|28248.7|28288.8|28248.8|28295.4|28255.4|28282|28242|0
1697430000000|2023-10-16 04:20:00|28288.7|28248.7|28282.2|28242.2|28295.4|28255.4|28282|28242|0
1697430300000|2023-10-16 04:25:00|28282|28242|28275.4|28235.4|28282.1|28242.1|28275.3|28235.3|0
1697430600000|2023-10-16 04:30:00|28275.5|28235.5|28268.7|28228.7|28282.1|28242.1|28262|28222|0
1697430900000|2023-10-16 04:35:00|28265.4|28225.4|28275.3|28235.3|28275.3|28235.3|28262.1|28222.1|0
1697431200000|2023-10-16 04:40:00|28275.4|28235.4|28272|28232|28275.4|28235.4|28268.7|28228.7|0
1697431500000|2023-10-16 04:45:00|28275.3|28235.3|28295.2|28255.2|28295.3|28255.3|28275.3|28235.3|0
1697431800000|2023-10-16 04:50:00|28288.6|28248.6|28295.2|28255.2|28295.3|28255.3|28288.5|28248.5|0
1697432100000|2023-10-16 04:55:00|28295.3|28255.3|28301.9|28261.9|28301.9|28261.9|28295.2|28255.2|0
1697432400000|2023-10-16 05:00:00|28279|28239|28279|28239|28285.7|28245.7|28279|28239|0
1697432700000|2023-10-16 05:05:00|28278.8|28238.8|28272.3|28232.3|28279|28239|28265.6|28225.6|0
1697433000000|2023-10-16 05:10:00|28265.7|28225.7|28272.4|28232.4|28272.4|28232.4|28265.6|28225.6|0
1697433300000|2023-10-16 05:15:00|28291.8|28251.8|28295.1|28255.1|28301.7|28261.7|28288.4|28248.4|0
1697433600000|2023-10-16 05:20:00|28301.7|28261.7|28295.1|28255.1|28308.3|28268.3|28295|28255|0
1697433900000|2023-10-16 05:25:00|28295|28255|28295.2|28255.2|28295.2|28255.2|28295|28255|0
1697434200000|2023-10-16 05:30:00|28272.4|28232.4|28239.2|28199.2|28272.5|28232.5|28239.1|28199.1|0
1697434500000|2023-10-16 05:35:00|28239.3|28199.3|28229.3|28189.3|28245.9|28205.9|28225.9|28185.9|0
1697434800000|2023-10-16 05:40:00|28226|28186|28225.6|28185.6|28232.6|28192.6|28219.1|28179.1|0
1697435100000|2023-10-16 05:45:00|28225.7|28185.7|28218.6|28178.6|28225.7|28185.7|28212|28172|0
1697435400000|2023-10-16 05:50:00|28218.7|28178.7|28251.9|28211.9|28251.9|28211.9|28215.4|28175.4|0
1697435700000|2023-10-16 05:55:00|28245.4|28205.4|28245.8|28205.8|28252|28212|28238.7|28198.7|0
1697436000000|2023-10-16 06:00:00|28245.9|28205.9|28224.7|28209.7|28265.9|28225.9|28222.2|28199.1|89
1697436300000|2023-10-16 06:05:00|28222.2|28207.2|28249.7|28234.7|28252.2|28237.2|28217.2|28202.2|107
1697436600000|2023-10-16 06:10:00|28252.2|28237.2|28272.2|28257.2|28272.2|28257.2|28239.7|28224.7|73
1697436900000|2023-10-16 06:15:00|28274.7|28259.7|28289.7|28274.7|28297.2|28282.2|28267.2|28252.2|67
1697437200000|2023-10-16 06:20:00|28287.2|28272.2|28289.7|28274.7|28307.2|28292.2|28284.7|28269.7|55
1697437500000|2023-10-16 06:25:00|28287.2|28272.2|28297.2|28282.2|28302.2|28287.2|28279.7|28264.7|47
1697437800000|2023-10-16 06:30:00|28302.2|28287.2|28297.2|28282.2|28304.7|28289.7|28297.2|28282.2|13
1697438100000|2023-10-16 06:35:00|28294.7|28279.7|28309.7|28294.7|28312.2|28297.2|28292.2|28277.2|14
1697438400000|2023-10-16 06:40:00|28307.2|28292.2|28324.7|28309.7|28327.2|28312.2|28307.2|28292.2|13
1697438700000|2023-10-16 06:45:00|28322.2|28307.2|28314.7|28299.7|28324.7|28309.7|28312.2|28297.2|14
1697439000000|2023-10-16 06:50:00|28317.2|28302.2|28297.2|28282.2|28317.2|28302.2|28294.7|28279.7|50
1697439300000|2023-10-16 06:55:00|28294.7|28279.7|28309.7|28294.7|28339.7|28324.7|28292.2|28277.2|89
1697439600000|2023-10-16 07:00:00|28307.2|28292.2|28392.2|28377.2|28397.2|28382.2|28307.2|28292.2|727
1697439900000|2023-10-16 07:05:00|28394.7|28379.7|28317.2|28302.2|28402.2|28387.2|28312.2|28297.2|369
1697440200000|2023-10-16 07:10:00|28322.2|28307.2|28314.7|28299.7|28322.2|28307.2|28272.2|28257.2|262
1697440500000|2023-10-16 07:15:00|28317.2|28302.2|28257.2|28242.2|28319.7|28304.7|28249.7|28234.7|210
1697440800000|2023-10-16 07:20:00|28254.7|28239.7|28229.7|28214.7|28267.2|28252.2|28207.2|28192.2|269
1697441100000|2023-10-16 07:25:00|28224.7|28209.7|28217.2|28202.2|28242.2|28227.2|28182.2|28167.2|248
1697441400000|2023-10-16 07:30:00|28212.2|28197.2|28202.2|28187.2|28257.2|28242.2|28199.7|28184.7|302
1697441700000|2023-10-16 07:35:00|28197.2|28182.2|28172.2|28157.2|28229.7|28214.7|28172.2|28157.2|162
1697442000000|2023-10-16 07:40:00|28177.6|28162.6|28150.1|28135.1|28195.1|28180.1|28137.6|28122.6|282
1697442300000|2023-10-16 07:45:00|28147.6|28132.6|28132.6|28117.6|28167.6|28152.6|28112.6|28097.6|380
1697442600000|2023-10-16 07:50:00|28135.1|28120.1|28157.6|28142.6|28175.1|28160.1|28122.6|28107.6|239
1697442900000|2023-10-16 07:55:00|28162.6|28147.6|28147.6|28132.6|28167.6|28152.6|28132.6|28117.6|140
1697443200000|2023-10-16 08:00:00|28142.6|28127.6|28117.6|28102.6|28152.6|28137.6|28112.6|28097.6|198
1697443500000|2023-10-16 08:05:00|28115.1|28100.1|28085.1|28070.1|28117.6|28102.6|28067.6|28052.6|211
1697443800000|2023-10-16 08:10:00|28082.6|28067.6|28105.1|28090.1|28120.1|28105.1|28075.1|28060.1|220
1697444100000|2023-10-16 08:15:00|28107.6|28092.6|28107.6|28092.6|28127.6|28112.6|28082.6|28067.6|217
1697444400000|2023-10-16 08:20:00|28112.6|28097.6|28170.1|28155.1|28172.6|28157.6|28112.6|28097.6|187
1697444700000|2023-10-16 08:25:00|28167.6|28152.6|28222.6|28207.6|28230.1|28215.1|28167.6|28152.6|219
1697445000000|2023-10-16 08:30:00|28225.1|28210.1|28210.1|28195.1|28252.6|28237.6|28207.6|28192.6|216
1697445300000|2023-10-16 08:35:00|28212.6|28197.6|28232.6|28217.6|28247.6|28232.6|28207.6|28192.6|131
1697445600000|2023-10-16 08:40:00|28227.6|28212.6|28202.6|28187.6|28232.6|28217.6|28185.1|28170.1|174
1697445900000|2023-10-16 08:45:00|28200.1|28185.1|28235.1|28220.1|28240.1|28225.1|28195.1|28180.1|145
1697446200000|2023-10-16 08:50:00|28232.6|28217.6|28220.1|28205.1|28245.1|28230.1|28210.1|28195.1|101
1697446500000|2023-10-16 08:55:00|28222.6|28207.6|28187.6|28172.6|28222.6|28207.6|28187.6|28172.6|83
1697446800000|2023-10-16 09:00:00|28185.1|28170.1|28172.6|28157.6|28212.6|28197.6|28170.1|28155.1|85
1697447100000|2023-10-16 09:05:00|28175.1|28160.1|28217.6|28202.6|28232.6|28217.6|28175.1|28160.1|169
1697447400000|2023-10-16 09:10:00|28215.1|28200.1|28237.6|28222.6|28242.6|28227.6|28212.6|28197.6|81
1697447700000|2023-10-16 09:15:00|28240.1|28225.1|28270.1|28255.1|28285.1|28270.1|28235.1|28220.1|190
1697448000000|2023-10-16 09:20:00|28272.6|28257.6|28247.6|28232.6|28277.6|28262.6|28237.6|28222.6|77
1697448300000|2023-10-16 09:25:00|28245.1|28230.1|28235.1|28220.1|28252.6|28237.6|28222.6|28207.6|87
1697448600000|2023-10-16 09:30:00|28237.6|28222.6|28245.1|28230.1|28252.6|28237.6|28220.1|28205.1|142
1697448900000|2023-10-16 09:35:00|28247.6|28232.6|28287.6|28272.6|28287.6|28272.6|28237.6|28222.6|89
1697449200000|2023-10-16 09:40:00|28292.6|28277.6|28270.1|28255.1|28297.6|28282.6|28262.6|28247.6|75
1697449500000|2023-10-16 09:45:00|28272.6|28257.6|28262.6|28247.6|28277.6|28262.6|28255.1|28240.1|75
1697449800000|2023-10-16 09:50:00|28260.1|28245.1|28282.6|28267.6|28287.6|28272.6|28257.6|28242.6|55
1697450100000|2023-10-16 09:55:00|28280.1|28265.1|28272.6|28257.6|28282.6|28267.6|28267.6|28252.6|72
1697450400000|2023-10-16 10:00:00|28267.6|28252.6|28237.6|28222.6|28277.6|28262.6|28237.6|28222.6|181
1697450700000|2023-10-16 10:05:00|28235.1|28220.1|28227.6|28212.6|28255.1|28240.1|28227.6|28212.6|123
1697451000000|2023-10-16 10:10:00|28230.1|28215.1|28237.6|28222.6|28252.6|28237.6|28222.6|28207.6|65
1697451300000|2023-10-16 10:15:00|28235.1|28220.1|28260.1|28245.1|28262.6|28247.6|28235.1|28220.1|52
1697451600000|2023-10-16 10:20:00|28257.6|28242.6|28257.6|28242.6|28277.6|28262.6|28252.6|28237.6|82
1697451900000|2023-10-16 10:25:00|28255.1|28240.1|28280.1|28265.1|28282.6|28267.6|28252.6|28237.6|74
1697452200000|2023-10-16 10:30:00|28277.6|28262.6|28290.1|28275.1|28292.6|28277.6|28267.6|28252.6|137
1697452500000|2023-10-16 10:35:00|28287.6|28272.6|28302.6|28287.6|28307.6|28292.6|28275.1|28260.1|97
1697452800000|2023-10-16 10:40:00|28305.1|28290.1|28312.6|28297.6|28320.1|28305.1|28302.6|28287.6|80
1697453100000|2023-10-16 10:45:00|28307.6|28292.6|28310.1|28295.1|28312.6|28297.6|28300.1|28285.1|73
1697453400000|2023-10-16 10:50:00|28312.6|28297.6|28325.1|28310.1|28332.6|28317.6|28302.6|28287.6|74
1697453700000|2023-10-16 10:55:00|28322.6|28307.6|28347.6|28332.6|28350.1|28335.1|28322.6|28307.6|77
1697454000000|2023-10-16 11:00:00|28350.1|28335.1|28327.6|28312.6|28352.6|28337.6|28327.6|28312.6|65
1697454300000|2023-10-16 11:05:00|28322.6|28307.6|28302.6|28287.6|28327.6|28312.6|28300.1|28285.1|61
1697454600000|2023-10-16 11:10:00|28297.6|28282.6|28332.6|28317.6|28332.6|28317.6|28297.6|28282.6|48
1697454900000|2023-10-16 11:15:00|28335.1|28320.1|28335.1|28320.1|28345.1|28330.1|28327.6|28312.6|31
1697455200000|2023-10-16 11:20:00|28337.6|28322.6|28352.6|28337.6|28352.6|28337.6|28332.6|28317.6|57
1697455500000|2023-10-16 11:25:00|28350.1|28335.1|28340.1|28325.1|28357.6|28342.6|28332.6|28317.6|74
1697455800000|2023-10-16 11:30:00|28337.6|28322.6|28335.1|28320.1|28352.6|28337.6|28332.6|28317.6|31
1697456100000|2023-10-16 11:35:00|28337.6|28322.6|28357.6|28342.6|28357.6|28342.6|28335.1|28320.1|41
1697456400000|2023-10-16 11:40:00|28354.9|28339.9|28359.9|28344.9|28364.9|28349.9|28349.9|28334.9|71
1697456700000|2023-10-16 11:45:00|28362.4|28347.4|28347.4|28332.4|28364.9|28349.9|28344.9|28329.9|69
1697457000000|2023-10-16 11:50:00|28344.9|28329.9|28332.4|28317.4|28359.9|28344.9|28329.9|28314.9|53
1697457300000|2023-10-16 11:55:00|28334.9|28319.9|28319.9|28304.9|28334.9|28319.9|28319.9|28304.9|31
1697457600000|2023-10-16 12:00:00|28322.4|28307.4|28324.9|28309.9|28329.9|28314.9|28314.9|28299.9|58
1697457900000|2023-10-16 12:05:00|28322.4|28307.4|28309.9|28294.9|28327.4|28312.4|28299.9|28284.9|75
1697458200000|2023-10-16 12:10:00|28307.4|28292.4|28324.9|28309.9|28324.9|28309.9|28299.9|28284.9|49
1697458500000|2023-10-16 12:15:00|28329.9|28314.9|28324.9|28309.9|28334.9|28319.9|28319.9|28304.9|71
1697458800000|2023-10-16 12:20:00|28327.4|28312.4|28312.4|28297.4|28344.9|28329.9|28307.4|28292.4|68
1697459100000|2023-10-16 12:25:00|28309.9|28294.9|28309.9|28294.9|28324.9|28309.9|28307.4|28292.4|72
1697459400000|2023-10-16 12:30:00|28312.4|28297.4|28322.4|28307.4|28344.9|28329.9|28312.4|28297.4|122
1697459700000|2023-10-16 12:35:00|28319.9|28304.9|28339.9|28324.9|28342.4|28327.4|28314.9|28299.9|62
1697460000000|2023-10-16 12:40:00|28337.4|28322.4|28334.9|28319.9|28344.9|28329.9|28329.9|28314.9|112
1697460300000|2023-10-16 12:45:00|28337.4|28322.4|28344.9|28329.9|28349.9|28334.9|28334.9|28319.9|61
1697460600000|2023-10-16 12:50:00|28347.4|28332.4|28364.9|28349.9|28369.9|28354.9|28347.4|28332.4|120
1697460900000|2023-10-16 12:55:00|28369.9|28354.9|28389.9|28374.9|28394.9|28379.9|28364.9|28349.9|129
1697461200000|2023-10-16 13:00:00|28394.9|28379.9|28379.9|28364.9|28399.9|28384.9|28377.4|28362.4|106
1697461500000|2023-10-16 13:05:00|28377.4|28362.4|28379.9|28364.9|28384.9|28369.9|28369.9|28354.9|72
1697461800000|2023-10-16 13:10:00|28382.4|28367.4|28392.4|28377.4|28394.9|28379.9|28379.9|28364.9|69
1697462100000|2023-10-16 13:15:00|28394.9|28379.9|28407.4|28392.4|28409.9|28394.9|28389.9|28374.9|55
1697462400000|2023-10-16 13:20:00|28404.9|28389.9|28392.4|28377.4|28404.9|28389.9|28379.9|28364.9|77
1697462700000|2023-10-16 13:25:00|28389.9|28374.9|28374.9|28359.9|28394.9|28379.9|28374.9|28359.9|42
1697463000000|2023-10-16 13:30:00|28369.9|28354.9|28387.4|28372.4|28402.4|28387.4|28369.9|28354.9|119
1697463300000|2023-10-16 13:35:00|28384.9|28369.9|28364.9|28349.9|28389.9|28374.9|28354.9|28339.9|92
1697463600000|2023-10-16 13:40:00|28362.4|28347.4|28344.9|28329.9|28362.4|28347.4|28329.9|28314.9|131
1697463900000|2023-10-16 13:45:00|28347.4|28332.4|28372.4|28357.4|28377.4|28362.4|28342.4|28327.4|103
1697464200000|2023-10-16 13:50:00|28374.9|28359.9|28399.9|28384.9|28404.9|28389.9|28374.9|28359.9|139
1697464500000|2023-10-16 13:55:00|28397.4|28382.4|28379.9|28364.9|28402.4|28387.4|28364.9|28349.9|166
1697464800000|2023-10-16 14:00:00|28382.4|28367.4|28374.9|28359.9|28389.9|28374.9|28352.4|28337.4|173
1697465100000|2023-10-16 14:05:00|28372.4|28357.4|28367.4|28352.4|28372.4|28357.4|28342.4|28327.4|131
1697465400000|2023-10-16 14:10:00|28368.6|28353.6|28401.1|28386.1|28403.6|28388.6|28366.1|28351.1|116
1697465700000|2023-10-16 14:15:00|28403.6|28388.6|28416.1|28401.1|28431.1|28416.1|28396.1|28381.1|99
1697466000000|2023-10-16 14:20:00|28418.6|28403.6|28423.6|28408.6|28426.1|28411.1|28411.1|28396.1|83
1697466300000|2023-10-16 14:25:00|28421.1|28406.1|28436.1|28421.1|28443.6|28428.6|28411.1|28396.1|73
1697466600000|2023-10-16 14:30:00|28438.6|28423.6|28441.1|28426.1|28461.1|28446.1|28433.6|28418.6|213
1697466900000|2023-10-16 14:35:00|28443.6|28428.6|28451.1|28436.1|28466.1|28451.1|28441.1|28426.1|129
1697467200000|2023-10-16 14:40:00|28456.1|28441.1|28466.1|28451.1|28471.1|28456.1|28441.1|28426.1|137
1697467500000|2023-10-16 14:45:00|28471.1|28456.1|28461.1|28446.1|28471.1|28456.1|28456.1|28441.1|97
1697467800000|2023-10-16 14:50:00|28463.6|28448.6|28466.1|28451.1|28471.1|28456.1|28456.1|28441.1|102
1697468100000|2023-10-16 14:55:00|28463.6|28448.6|28461.1|28446.1|28471.1|28456.1|28456.1|28441.1|62
1697468400000|2023-10-16 15:00:00|28458.6|28443.6|28428.6|28413.6|28468.6|28453.6|28426.1|28411.1|141
1697468700000|2023-10-16 15:05:00|28431.1|28416.1|28416.1|28401.1|28436.1|28421.1|28413.6|28398.6|147
1697469000000|2023-10-16 15:10:00|28421.1|28406.1|28371.1|28356.1|28421.1|28406.1|28368.6|28353.6|167
1697469300000|2023-10-16 15:15:00|28373.6|28358.6|28381.1|28366.1|28396.1|28381.1|28366.1|28351.1|159
1697469600000|2023-10-16 15:20:00|28376.1|28361.1|28401.1|28386.1|28406.1|28391.1|28373.6|28358.6|150
1697469900000|2023-10-16 15:25:00|28403.6|28388.6|28391.1|28376.1|28411.1|28396.1|28386.1|28371.1|204
1697470200000|2023-10-16 15:30:00|28393.6|28378.6|28401.1|28386.1|28403.6|28388.6|28391.1|28376.1|499
1697470500000|2023-10-16 15:35:00|28396.1|28381.1|28386.1|28371.1|28411.1|28396.1|28386.1|28371.1|122
1697470800000|2023-10-16 15:40:00|28391.1|28376.1|28373.6|28358.6|28391.1|28376.1|28371.1|28356.1|67
1697471100000|2023-10-16 15:45:00|28376.1|28361.1|28383.6|28368.6|28386.1|28371.1|28363.6|28348.6|75
1697471400000|2023-10-16 15:50:00|28388.6|28363.6|28393.6|28368.6|28398.6|28378.6|28388.6|28363.6|32
1697471700000|2023-10-16 15:55:00|28388.6|28373.6|28393.6|28373.6|28398.6|28378.6|28388.6|28368.6|16
1697472000000|2023-10-16 16:00:00|28398.6|28368.6|28393.6|28373.6|28398.6|28378.6|28388.6|28368.6|15
1697472300000|2023-10-16 16:05:00|28398.6|28378.6|28408.6|28383.6|28408.6|28388.6|28393.6|28373.6|31
1697472600000|2023-10-16 16:10:00|28403.6|28388.6|28398.6|28378.6|28408.6|28388.6|28393.6|28373.6|14
1697472900000|2023-10-16 16:15:00|28403.6|28383.6|28403.6|28383.6|28408.6|28388.6|28398.6|28378.6|12
1697473200000|2023-10-16 16:20:00|28408.6|28378.6|28408.6|28383.6|28408.6|28388.6|28393.6|28373.6|14
1697473500000|2023-10-16 16:25:00|28403.6|28388.6|28408.6|28388.6|28413.6|28393.6|28403.6|28383.6|11
1697473800000|2023-10-16 16:30:00|28413.6|28383.6|28408.6|28383.6|28418.6|28398.6|28403.6|28383.6|19
1697474100000|2023-10-16 16:35:00|28403.6|28378.6|28403.6|28383.6|28408.6|28388.6|28398.6|28378.6|11
1697474400000|2023-10-16 16:40:00|28408.6|28388.6|28408.6|28388.6|28413.6|28388.6|28403.6|28383.6|5
1697474700000|2023-10-16 16:45:00|28413.6|28393.6|28408.6|28388.6|28413.6|28393.6|28408.6|28388.6|10
1697475000000|2023-10-16 16:50:00|28413.6|28393.6|28408.6|28383.6|28413.6|28393.6|28403.6|28383.6|6
1697475300000|2023-10-16 16:55:00|28403.6|28388.6|28408.6|28388.6|28408.6|28388.6|28393.6|28373.6|12
1697475600000|2023-10-16 17:00:00|28413.6|28393.6|28428.6|28408.6|28428.6|28408.6|28413.6|28393.6|28
1697475900000|2023-10-16 17:05:00|28433.6|28403.6|28438.6|28413.6|28438.6|28413.6|28428.6|28403.6|13
1697476200000|2023-10-16 17:10:00|28433.6|28418.6|28438.6|28413.6|28448.6|28428.6|28433.6|28413.6|13
1697476500000|2023-10-16 17:15:00|28433.6|28408.6|28413.6|28393.6|28438.6|28408.6|28413.6|28393.6|13
1697476800000|2023-10-16 17:20:00|28408.6|28388.6|28373.6|28348.6|28408.6|28388.6|28363.6|28343.6|59
1697477100000|2023-10-16 17:25:00|28368.6|28343.6|28393.6|28373.6|28403.6|28378.6|28338.6|28318.6|60
1697477400000|2023-10-16 17:30:00|28398.6|28378.6|28393.6|28373.6|28403.6|28383.6|28388.6|28368.6|20
1697477700000|2023-10-16 17:35:00|28398.6|28368.6|28413.6|28393.6|28413.6|28393.6|28393.6|28368.6|21
1697478000000|2023-10-16 17:40:00|28418.6|28398.6|28428.6|28408.6|28438.6|28413.6|28413.6|28393.6|12
1697478300000|2023-10-16 17:45:00|28423.6|28403.6|28423.6|28403.6|28428.6|28408.6|28413.6|28393.6|13
1697478600000|2023-10-16 17:50:00|28418.6|28398.6|28428.6|28408.6|28428.6|28408.6|28418.6|28398.6|9
1697478900000|2023-10-16 17:55:00|28433.6|28413.6|28428.6|28408.6|28438.6|28413.6|28428.6|28403.6|8
1697479200000|2023-10-16 18:00:00|28433.6|28413.6|28423.6|28398.6|28433.6|28413.6|28413.6|28388.6|9
1697479500000|2023-10-16 18:05:00|28418.6|28393.6|28428.6|28408.6|28433.6|28408.6|28413.6|28393.6|4
1697479800000|2023-10-16 18:10:00|28423.6|28403.6|28428.6|28403.6|28433.6|28413.6|28423.6|28398.6|6
1697480100000|2023-10-16 18:15:00|28423.6|28408.6|28433.6|28408.6|28433.6|28413.6|28423.6|28398.6|13
1697480400000|2023-10-16 18:20:00|28428.6|28403.6|28423.6|28398.6|28428.6|28408.6|28413.6|28388.6|1
1697480700000|2023-10-16 18:25:00|28418.6|28403.6|28411.1|28396.1|28428.6|28408.6|28411.1|28388.6|23
1697481000000|2023-10-16 18:30:00|28408.6|28393.6|28416.1|28401.1|28416.1|28401.1|28403.6|28388.6|6
1697481300000|2023-10-16 18:35:00|28413.6|28398.6|28408.6|28393.6|28418.6|28403.6|28386.1|28371.1|10
1697481600000|2023-10-16 18:40:00|28406.1|28391.1|28416.1|28401.1|28416.1|28401.1|28403.6|28388.6|7
1697481900000|2023-10-16 18:45:00|28413.6|28398.6|28401.1|28386.1|28416.1|28401.1|28401.1|28386.1|2
1697482200000|2023-10-16 18:50:00|28406.1|28391.1|28418.6|28403.6|28418.6|28403.6|28401.1|28386.1|4
1697482500000|2023-10-16 18:55:00|28416.1|28401.1|28428.6|28413.6|28431.1|28416.1|28413.6|28398.6|4
1697482800000|2023-10-16 19:00:00|28431.1|28416.1|28421.1|28406.1|28431.1|28416.1|28413.6|28398.6|0
1697483100000|2023-10-16 19:05:00|28423.6|28408.6|28431.1|28416.1|28436.1|28421.1|28423.6|28408.6|3
1697483400000|2023-10-16 19:10:00|28428.6|28413.6|28426.1|28411.1|28443.6|28428.6|28423.6|28408.6|8
1697483700000|2023-10-16 19:15:00|28428.6|28413.6|28428.6|28413.6|28441.1|28426.1|28426.1|28411.1|5
1697484000000|2023-10-16 19:20:00|28431.1|28416.1|28438.6|28423.6|28443.6|28428.6|28431.1|28416.1|3
1697484300000|2023-10-16 19:25:00|28436.1|28421.1|28448.6|28433.6|28448.6|28433.6|28436.1|28421.1|9
1697484600000|2023-10-16 19:30:00|28451.1|28436.1|28443.6|28428.6|28456.1|28441.1|28441.1|28426.1|126
1697484900000|2023-10-16 19:35:00|28446.1|28431.1|28441.1|28426.1|28451.1|28436.1|28441.1|28426.1|17
1697485200000|2023-10-16 19:40:00|28443.6|28428.6|28443.6|28428.6|28453.6|28438.6|28436.1|28421.1|28
1697485500000|2023-10-16 19:45:00|28441.1|28426.1|28438.6|28423.6|28446.1|28431.1|28436.1|28421.1|13
1697485800000|2023-10-16 19:50:00|28436.1|28421.1|28446.1|28431.1|28446.1|28431.1|28431.1|28416.1|16
1697486100000|2023-10-16 19:55:00|28448.6|28433.6|28431.1|28416.1|28456.1|28441.1|28428.6|28413.6|30
1697486400000|2023-10-16 20:00:00|28439.6|28399.6|28454.8|28414.8|28454.8|28414.8|28434.4|28394.4|0
1697486700000|2023-10-16 20:05:00|28454.9|28414.9|28465|28425|28465|28425|28454.8|28414.8|0
1697487000000|2023-10-16 20:10:00|28463|28423|28471.1|28431.1|28474.5|28434.5|28463|28423|0
1697487300000|2023-10-16 20:15:00|28471.2|28431.2|28471.1|28431.1|28474.5|28434.5|28469.8|28429.8|0
1697487600000|2023-10-16 20:20:00|28471.2|28431.2|28479.3|28439.3|28479.3|28439.3|28471.1|28431.1|0
1697487900000|2023-10-16 20:25:00|28479.2|28439.2|28480.7|28440.7|28480.7|28440.7|28475.9|28435.9|0
1697488200000|2023-10-16 20:30:00|28480.6|28440.6|28471.1|28431.1|28480.7|28440.7|28471.1|28431.1|0
1697488500000|2023-10-16 20:35:00|28469.8|28429.8|28471.1|28431.1|28471.1|28431.1|28467.7|28427.7|0
1697488800000|2023-10-16 20:40:00|28469.8|28429.8|28469.8|28429.8|28469.8|28429.8|28469.8|28429.8|0
1697489100000|2023-10-16 20:45:00|28469.7|28429.7|28469.8|28429.8|28471.1|28431.1|28467.7|28427.7|0
1697489400000|2023-10-16 20:50:00|28469.7|28429.7|28480.7|28440.7|28480.7|28440.7|28467.7|28427.7|0
1697489700000|2023-10-16 20:55:00|28480.6|28440.6|28474.1|28434.1|28482.7|28442.7|28473.4|28433.4|0
1697490000000|2023-10-16 21:00:00|28474.8|28434.8|28474.8|28434.8|28478.9|28438.9|28474.8|28434.8|0
1697490300000|2023-10-16 21:05:00|28474.9|28434.9|28481.6|28441.6|28481.6|28441.6|28474.9|28434.9|0
1697490600000|2023-10-16 21:10:00|28481.5|28441.5|28480.9|28440.9|28481.6|28441.6|28478.9|28438.9|0
1697490900000|2023-10-16 21:15:00|28480.8|28440.8|28480.9|28440.9|28480.9|28440.9|28478.9|28438.9|0
1697491200000|2023-10-16 21:20:00|28480.2|28440.2|28480.2|28440.2|28480.9|28440.9|28478.9|28438.9|0
1697491500000|2023-10-16 21:25:00|28478.2|28438.2|28478.2|28438.2|28480.2|28440.2|28478.2|28438.2|0
1697491800000|2023-10-16 21:30:00|28478.3|28438.3|28480.2|28440.2|28480.2|28440.2|28478.3|28438.3|0
1697492100000|2023-10-16 21:35:00|28479.6|28439.6|28479.6|28439.6|28479.6|28439.6|28479.6|28439.6|0
1697492400000|2023-10-16 21:40:00|28479.5|28439.5|28478.9|28438.9|28480.2|28440.2|28478.9|28438.9|0
1697492700000|2023-10-16 21:45:00|28480.2|28440.2|28479.6|28439.6|28480.2|28440.2|28478.9|28438.9|0
1697493000000|2023-10-16 21:50:00|28479.5|28439.5|28478.9|28438.9|28479.5|28439.5|28478.2|28438.2|0
1697493300000|2023-10-16 21:55:00|28478.2|28438.2|28479.6|28439.6|28479.6|28439.6|28477.5|28437.5|0
1697493600000|2023-10-16 22:00:00|28479.5|28439.5|28472.7|28432.7|28479.6|28439.6|28469.3|28429.3|0
1697493900000|2023-10-16 22:05:00|28470.7|28430.7|28465.9|28425.9|28470.7|28430.7|28464.6|28424.6|0
1697494200000|2023-10-16 22:10:00|28466|28426|28467.3|28427.3|28469.3|28429.3|28465.9|28425.9|0
1697494500000|2023-10-16 22:15:00|28467.4|28427.4|28464.6|28424.6|28469.3|28429.3|28459.8|28419.8|0
1697494800000|2023-10-16 22:20:00|28464.5|28424.5|28464.6|28424.6|28465.9|28425.9|28462.5|28422.5|0
1697495100000|2023-10-16 22:25:00|28464.5|28424.5|28461.2|28421.2|28464.5|28424.5|28459.8|28419.8|0
1697495400000|2023-10-16 22:30:00|28462.5|28422.5|28460.7|28420.7|28462.5|28422.5|28460.5|28420.5|0
1697495700000|2023-10-16 22:35:00|28460.8|28420.8|28460.7|28420.7|28464.1|28424.1|28459.4|28419.4|0
1697496000000|2023-10-16 22:40:00|28460.8|28420.8|28459.4|28419.4|28462.1|28422.1|28459.4|28419.4|0
1697496300000|2023-10-16 22:45:00|28459.3|28419.3|28449.2|28409.2|28459.3|28419.3|28449.2|28409.2|0
1697496600000|2023-10-16 22:50:00|28448.5|28408.5|28446.4|28406.4|28449.2|28409.2|28446.4|28406.4|0
1697496900000|2023-10-16 22:55:00|28446.5|28406.5|28446.4|28406.4|28447.8|28407.8|28444.4|28404.4|0
1697497200000|2023-10-16 23:00:00|28446.6|28406.6|28444.6|28404.6|28448|28408|28444.6|28404.6|0
1697497500000|2023-10-16 23:05:00|28446.6|28406.6|28433.7|28393.7|28446.6|28406.6|28431.7|28391.7|0
1697497800000|2023-10-16 23:10:00|28435.1|28395.1|28433.7|28393.7|28436.4|28396.4|28433.7|28393.7|0
1697498100000|2023-10-16 23:15:00|28432.3|28392.3|28425.5|28385.5|28433.7|28393.7|28421.4|28381.4|0
1697498400000|2023-10-16 23:20:00|28424.8|28384.8|28431.7|28391.7|28433.7|28393.7|28423.5|28383.5|0
1697498700000|2023-10-16 23:25:00|28432.3|28392.3|28435.7|28395.7|28438.5|28398.5|28431.7|28391.7|0
1697499000000|2023-10-16 23:30:00|28435.1|28395.1|28441.2|28401.2|28442.5|28402.5|28435.1|28395.1|0
1697499300000|2023-10-16 23:35:00|28442.5|28402.5|28443.2|28403.2|28444.6|28404.6|28441.2|28401.2|0
1697499600000|2023-10-16 23:40:00|28443.3|28403.3|28443.2|28403.2|28444.6|28404.6|28441.2|28401.2|0
1697499900000|2023-10-16 23:45:00|28441.2|28401.2|28443.2|28403.2|28444.6|28404.6|28441.2|28401.2|0
1697500200000|2023-10-16 23:50:00|28442.5|28402.5|28454.1|28414.1|28457.5|28417.5|28441.2|28401.2|0
1697500500000|2023-10-16 23:55:00|28452.8|28412.8|28451.4|28411.4|28456.2|28416.2|28451.4|28411.4|0
1697500800000|2023-10-17 00:00:00|28452.8|28412.8|28448|28408|28456.2|28416.2|28441.2|28401.2|0
1697501100000|2023-10-17 00:05:00|28449.4|28409.4|28452.8|28412.8|28452.8|28412.8|28448|28408|0
1697501400000|2023-10-17 00:10:00|28452.7|28412.7|28449.4|28409.4|28452.8|28412.8|28446.6|28406.6|0
1697501700000|2023-10-17 00:15:00|28451.4|28411.4|28471.7|28431.7|28488.3|28448.3|28451.4|28411.4|0
1697502000000|2023-10-17 00:20:00|28468.5|28428.5|28481.7|28441.7|28481.7|28441.7|28465|28425|0
1697502300000|2023-10-17 00:25:00|28481.8|28441.8|28488.5|28448.5|28495.2|28455.2|28475.1|28435.1|0
1697502600000|2023-10-17 00:30:00|28488.4|28448.4|28468.4|28428.4|28488.5|28448.5|28468.4|28428.4|0
1697502900000|2023-10-17 00:35:00|28474.9|28434.9|28468.3|28428.3|28478.4|28438.4|28468.2|28428.2|0
1697503200000|2023-10-17 00:40:00|28468.4|28428.4|28481.6|28441.6|28488.2|28448.2|28468.2|28428.2|0
1697503500000|2023-10-17 00:45:00|28481.5|28441.5|28471.5|28431.5|28481.5|28441.5|28468.1|28428.1|0
1697503800000|2023-10-17 00:50:00|28471.6|28431.6|28468.1|28428.1|28471.6|28431.6|28461.3|28421.3|0
1697504100000|2023-10-17 00:55:00|28468|28428|28474.8|28434.8|28474.8|28434.8|28468|28428|0
1697504400000|2023-10-17 01:00:00|28474.7|28434.7|28461.5|28421.5|28474.8|28434.8|28461.5|28421.5|0
1697504700000|2023-10-17 01:05:00|28468.1|28428.1|28454.7|28414.7|28468.2|28428.2|28454.7|28414.7|0
1697505000000|2023-10-17 01:10:00|28461.3|28421.3|28454.7|28414.7|28461.3|28421.3|28454.7|28414.7|0
1697505300000|2023-10-17 01:15:00|28454.8|28414.8|28448.1|28408.1|28461.3|28421.3|28448.1|28408.1|0
1697505600000|2023-10-17 01:20:00|28451.4|28411.4|28448.1|28408.1|28454.8|28414.8|28448.1|28408.1|0
1697505900000|2023-10-17 01:25:00|28441.5|28401.5|28428.1|28388.1|28441.5|28401.5|28428|28388|0
1697506200000|2023-10-17 01:30:00|28431.3|28391.3|28424.7|28384.7|28434.7|28394.7|28421.3|28381.3|0
1697506500000|2023-10-17 01:35:00|28428|28388|28428|28388|28434.8|28394.8|28421.4|28381.4|0
1697506800000|2023-10-17 01:40:00|28428.1|28388.1|28428.2|28388.2|28428.2|28388.2|28421.4|28381.4|0
1697507100000|2023-10-17 01:45:00|28428.3|28388.3|28421.6|28381.6|28428.3|28388.3|28421.5|28381.5|0
1697507400000|2023-10-17 01:50:00|28428.2|28388.2|28428.2|28388.2|28428.3|28388.3|28421.6|28381.6|0
1697507700000|2023-10-17 01:55:00|28428.1|28388.1|28421.5|28381.5|28428.2|28388.2|28421.5|28381.5|0
1697508000000|2023-10-17 02:00:00|28414.9|28374.9|28408.2|28368.2|28421.6|28381.6|28408.2|28368.2|0
1697508300000|2023-10-17 02:05:00|28411.5|28371.5|28408.1|28368.1|28414.9|28374.9|28408|28368|0
1697508600000|2023-10-17 02:10:00|28408.2|28368.2|28421.7|28381.7|28428.2|28388.2|28408.2|28368.2|0
1697508900000|2023-10-17 02:15:00|28421.6|28381.6|28408.4|28368.4|28421.7|28381.7|28408.4|28368.4|0
1697509200000|2023-10-17 02:20:00|28408.3|28368.3|28408.4|28368.4|28415|28375|28401.7|28361.7|0
1697509500000|2023-10-17 02:25:00|28408.3|28368.3|28401.7|28361.7|28408.4|28368.4|28401.6|28361.6|0
1697509800000|2023-10-17 02:30:00|28401.6|28361.6|28398.4|28358.4|28408.4|28368.4|28395.1|28355.1|0
1697510100000|2023-10-17 02:35:00|28401.7|28361.7|28401.7|28361.7|28401.7|28361.7|28395|28355|0
1697510400000|2023-10-17 02:40:00|28395.1|28355.1|28401.7|28361.7|28401.8|28361.8|28395.1|28355.1|0
1697510700000|2023-10-17 02:45:00|28395.1|28355.1|28395|28355|28401.7|28361.7|28395|28355|0
1697511000000|2023-10-17 02:50:00|28401.6|28361.6|28401.6|28361.6|28401.7|28361.7|28395|28355|0
1697511300000|2023-10-17 02:55:00|28401.7|28361.7|28394.9|28354.9|28401.7|28361.7|28394.9|28354.9|0
1697511600000|2023-10-17 03:00:00|28395|28355|28401.5|28361.5|28401.5|28361.5|28394.8|28354.8|0
1697511900000|2023-10-17 03:05:00|28401.4|28361.4|28408.1|28368.1|28408.2|28368.2|28401.3|28361.3|0
1697512200000|2023-10-17 03:10:00|28401.5|28361.5|28408.2|28368.2|28408.2|28368.2|28401.5|28361.5|0
1697512500000|2023-10-17 03:15:00|28408.1|28368.1|28421.6|28381.6|28421.6|28381.6|28401.5|28361.5|0
1697512800000|2023-10-17 03:20:00|28421.7|28381.7|28408.1|28368.1|28421.7|28381.7|28408.1|28368.1|0
1697513100000|2023-10-17 03:25:00|28408.2|28368.2|28408.1|28368.1|28414.7|28374.7|28401.3|28361.3|0
1697513400000|2023-10-17 03:30:00|28408|28368|28421.4|28381.4|28421.4|28381.4|28404.7|28364.7|0
1697513700000|2023-10-17 03:35:00|28421.5|28381.5|28428|28388|28441.5|28401.5|28421.3|28381.3|0
1697514000000|2023-10-17 03:40:00|28424.7|28384.7|28407.9|28367.9|28428|28388|28401.2|28361.2|0
1697514300000|2023-10-17 03:45:00|28407.8|28367.8|28397.6|28357.6|28407.8|28367.8|28390.9|28350.9|0
1697514600000|2023-10-17 03:50:00|28397.7|28357.7|28394.5|28354.5|28401.1|28361.1|28394.4|28354.4|0
1697514900000|2023-10-17 03:55:00|28401|28361|28401.3|28361.3|28407.9|28367.9|28394.5|28354.5|0
1697515200000|2023-10-17 04:00:00|28401.2|28361.2|28394.6|28354.6|28401.2|28361.2|28394.6|28354.6|0
1697515500000|2023-10-17 04:05:00|28394.7|28354.7|28397.9|28357.9|28401.3|28361.3|28394.6|28354.6|0
1697515800000|2023-10-17 04:10:00|28401.2|28361.2|28394.6|28354.6|28401.2|28361.2|28394.5|28354.5|0
1697516100000|2023-10-17 04:15:00|28394.5|28354.5|28394.6|28354.6|28401.3|28361.3|28394.5|28354.5|0
1697516400000|2023-10-17 04:20:00|28394.7|28354.7|28394.7|28354.7|28401.3|28361.3|28394.6|28354.6|0
1697516700000|2023-10-17 04:25:00|28394.6|28354.6|28394.6|28354.6|28394.7|28354.7|28394.6|28354.6|0
1697517000000|2023-10-17 04:30:00|28394.7|28354.7|28394.7|28354.7|28401.2|28361.2|28394.5|28354.5|0
1697517300000|2023-10-17 04:35:00|28394.6|28354.6|28401.2|28361.2|28407.9|28367.9|28394.6|28354.6|0
1697517600000|2023-10-17 04:40:00|28401.1|28361.1|28401.2|28361.2|28401.2|28361.2|28394.6|28354.6|0
1697517900000|2023-10-17 04:45:00|28401.1|28361.1|28394.6|28354.6|28401.2|28361.2|28394.5|28354.5|0
1697518200000|2023-10-17 04:50:00|28397.8|28357.8|28387.9|28347.9|28397.9|28357.9|28387.9|28347.9|0
1697518500000|2023-10-17 04:55:00|28387.8|28347.8|28381.2|28341.2|28387.9|28347.9|28381.2|28341.2|0
1697518800000|2023-10-17 05:00:00|28381.1|28341.1|28381.2|28341.2|28381.3|28341.3|28374.4|28334.4|0
1697519100000|2023-10-17 05:05:00|28381.3|28341.3|28387.9|28347.9|28388|28348|28381.3|28341.3|0
1697519400000|2023-10-17 05:10:00|28388|28348|28394.6|28354.6|28397.8|28357.8|28387.9|28347.9|0
1697519700000|2023-10-17 05:15:00|28394.7|28354.7|28395|28355|28401.6|28361.6|28394.7|28354.7|0
1697520000000|2023-10-17 05:20:00|28394.9|28354.9|28394.9|28354.9|28394.9|28354.9|28388.3|28348.3|0
1697520300000|2023-10-17 05:25:00|28391.6|28351.6|28394.8|28354.8|28394.9|28354.9|28388.2|28348.2|0
1697520600000|2023-10-17 05:30:00|28391.5|28351.5|28388.2|28348.2|28394.9|28354.9|28388.2|28348.2|0
1697520900000|2023-10-17 05:35:00|28388.1|28348.1|28388.3|28348.3|28395|28355|28388.1|28348.1|0
1697521200000|2023-10-17 05:40:00|28391.6|28351.6|28391.6|28351.6|28395|28355|28388.2|28348.2|0
1697521500000|2023-10-17 05:45:00|28388.3|28348.3|28394.9|28354.9|28395|28355|28388.2|28348.2|0
1697521800000|2023-10-17 05:50:00|28388.3|28348.3|28415.1|28375.1|28415.1|28375.1|28388.3|28348.3|0
1697522100000|2023-10-17 05:55:00|28415|28375|28426.7|28386.7|28426.8|28386.8|28408.4|28368.4|0
1697522400000|2023-10-17 06:00:00|28426.8|28386.8|28406.1|28391.1|28426.9|28406.1|28398.6|28373.6|45
1697522700000|2023-10-17 06:05:00|28403.6|28388.6|28423.6|28408.6|28431.1|28416.1|28396.1|28381.1|65
1697523000000|2023-10-17 06:10:00|28421.1|28406.1|28421.1|28406.1|28441.1|28426.1|28411.1|28396.1|35
1697523300000|2023-10-17 06:15:00|28423.6|28408.6|28381.1|28366.1|28423.6|28408.6|28376.1|28361.1|48
1697523600000|2023-10-17 06:20:00|28383.6|28368.6|28363.6|28348.6|28388.6|28373.6|28356.1|28341.1|39
1697523900000|2023-10-17 06:25:00|28366.1|28351.1|28368.6|28353.6|28371.1|28356.1|28356.1|28341.1|16
1697524200000|2023-10-17 06:30:00|28366.1|28351.1|28358.6|28343.6|28366.1|28351.1|28351.1|28336.1|43
1697524500000|2023-10-17 06:35:00|28361.1|28346.1|28381.1|28366.1|28381.1|28366.1|28361.1|28346.1|45
1697524800000|2023-10-17 06:40:00|28378.6|28363.6|28381.1|28366.1|28386.1|28371.1|28371.1|28356.1|39
1697525100000|2023-10-17 06:45:00|28378.6|28363.6|28371.1|28356.1|28383.6|28368.6|28366.1|28351.1|7
1697525400000|2023-10-17 06:50:00|28373.6|28358.6|28361.1|28346.1|28373.6|28358.6|28361.1|28346.1|48
1697525700000|2023-10-17 06:55:00|28363.6|28348.6|28371.1|28356.1|28371.1|28356.1|28361.1|28346.1|40
1697526000000|2023-10-17 07:00:00|28376.1|28361.1|28406.1|28391.1|28411.1|28396.1|28346.1|28331.1|547
1697526300000|2023-10-17 07:05:00|28403.6|28388.6|28486.1|28471.1|28491.1|28476.1|28401.1|28386.1|293
1697526600000|2023-10-17 07:10:00|28483.6|28468.6|28498.6|28483.6|28523.6|28508.6|28466.1|28451.1|232
1697526900000|2023-10-17 07:15:00|28501.1|28486.1|28506.1|28491.1|28506.1|28491.1|28476.1|28461.1|204
1697527200000|2023-10-17 07:20:00|28503.6|28488.6|28491.1|28476.1|28516.1|28501.1|28481.1|28466.1|162
1697527500000|2023-10-17 07:25:00|28496.1|28481.1|28498.6|28483.6|28506.1|28491.1|28476.1|28461.1|122
1697527800000|2023-10-17 07:30:00|28501.1|28486.1|28491.1|28476.1|28501.1|28486.1|28463.6|28448.6|174
1697528100000|2023-10-17 07:35:00|28493.6|28478.6|28513.6|28498.6|28521.1|28506.1|28486.1|28471.1|146
1697528400000|2023-10-17 07:40:00|28518.5|28503.5|28526|28511|28536|28521|28516|28501|172
1697528700000|2023-10-17 07:45:00|28531|28516|28501|28486|28531|28516|28486|28471|160
1697529000000|2023-10-17 07:50:00|28498.5|28483.5|28516|28501|28521|28506|28491|28476|95
1697529300000|2023-10-17 07:55:00|28513.5|28498.5|28511|28496|28516|28501|28496|28481|86
1697529600000|2023-10-17 08:00:00|28508.5|28493.5|28521|28506|28531|28516|28498.5|28483.5|116
1697529900000|2023-10-17 08:05:00|28518.5|28503.5|28476|28461|28526|28511|28476|28461|129
1697530200000|2023-10-17 08:10:00|28478.5|28463.5|28481|28466|28496|28481|28476|28461|56
1697530500000|2023-10-17 08:15:00|28483.5|28468.5|28441|28426|28491|28476|28436|28421|115
1697530800000|2023-10-17 08:20:00|28443.5|28428.5|28476|28461|28481|28466|28441|28426|86
1697531100000|2023-10-17 08:25:00|28473.5|28458.5|28441|28426|28476|28461|28441|28426|72
1697531400000|2023-10-17 08:30:00|28443.5|28428.5|28393.5|28378.5|28451|28436|28388.5|28373.5|168
1697531700000|2023-10-17 08:35:00|28391|28376|28338.5|28323.5|28396|28381|28333.5|28318.5|173
1697532000000|2023-10-17 08:40:00|28336|28321|28376|28361|28376|28361|28321|28306|202
1697532300000|2023-10-17 08:45:00|28373.5|28358.5|28371|28356|28391|28376|28366|28351|96
1697532600000|2023-10-17 08:50:00|28373.5|28358.5|28346|28331|28373.5|28358.5|28343.5|28328.5|97
1697532900000|2023-10-17 08:55:00|28343.5|28328.5|28356|28341|28366|28351|28336|28321|71
1697533200000|2023-10-17 09:00:00|28361|28346|28391|28376|28396|28381|28356|28341|80
1697533500000|2023-10-17 09:05:00|28388.5|28373.5|28403.5|28388.5|28416|28401|28381|28366|114
1697533800000|2023-10-17 09:10:00|28406|28391|28406|28391|28421|28406|28396|28381|69
1697534100000|2023-10-17 09:15:00|28411|28396|28431|28416|28436|28421|28403.5|28388.5|68
1697534400000|2023-10-17 09:20:00|28433.5|28418.5|28426|28411|28451|28436|28426|28411|63
1697534700000|2023-10-17 09:25:00|28428.5|28413.5|28416|28401|28428.5|28413.5|28408.5|28393.5|64
1697535000000|2023-10-17 09:30:00|28413.5|28398.5|28416|28401|28436|28421|28411|28396|49
1697535300000|2023-10-17 09:35:00|28418.5|28403.5|28411|28396|28436|28421|28408.5|28393.5|67
1697535600000|2023-10-17 09:40:00|28413.5|28398.5|28381|28366|28416|28401|28381|28366|92
1697535900000|2023-10-17 09:45:00|28386|28371|28381|28366|28401|28386|28366|28351|44
1697536200000|2023-10-17 09:50:00|28386|28371|28371|28356|28388.5|28373.5|28368.5|28353.5|86
1697536500000|2023-10-17 09:55:00|28373.5|28358.5|28391|28376|28391|28376|28371|28356|34
1697536800000|2023-10-17 10:00:00|28388.5|28373.5|28376|28361|28396|28381|28368.5|28353.5|68
1697537100000|2023-10-17 10:05:00|28373.5|28358.5|28366|28351|28383.5|28368.5|28363.5|28348.5|31
1697537400000|2023-10-17 10:10:00|28363.5|28348.5|28366|28351|28381|28366|28351|28336|120
1697537700000|2023-10-17 10:15:00|28361|28346|28328.5|28313.5|28368.5|28353.5|28316|28301|62
1697538000000|2023-10-17 10:20:00|28331|28316|28361|28346|28361|28346|28323.5|28308.5|125
1697538300000|2023-10-17 10:25:00|28356|28341|28331|28316|28371|28356|28331|28316|61
1697538600000|2023-10-17 10:30:00|28328.5|28313.5|28346|28331|28348.5|28333.5|28301|28286|143
1697538900000|2023-10-17 10:35:00|28348.5|28333.5|28346|28331|28356|28341|28336|28321|55
1697539200000|2023-10-17 10:40:00|28341|28326|28341|28326|28341|28326|28321|28306|80
1697539500000|2023-10-17 10:45:00|28338.5|28323.5|28356|28341|28361|28346|28326|28311|115
1697539800000|2023-10-17 10:50:00|28358.5|28343.5|28373.5|28358.5|28381|28366|28353.5|28338.5|75
1697540100000|2023-10-17 10:55:00|28376|28361|28376|28361|28393.5|28378.5|28376|28361|35
1697540400000|2023-10-17 11:00:00|28373.5|28358.5|28351|28336|28386|28371|28346|28331|127
1697540700000|2023-10-17 11:05:00|28348.5|28333.5|28311|28296|28353.5|28338.5|28306|28291|87
1697541000000|2023-10-17 11:10:00|28316|28301|28321|28306|28323.5|28308.5|28306|28291|51
1697541300000|2023-10-17 11:15:00|28318.5|28303.5|28318.5|28303.5|28336|28321|28316|28301|48
1697541600000|2023-10-17 11:20:00|28316|28301|28321|28306|28321|28306|28306|28291|61
1697541900000|2023-10-17 11:25:00|28318.5|28303.5|28331|28316|28336|28321|28301|28286|69
1697542200000|2023-10-17 11:30:00|28326|28311|28348.5|28333.5|28348.5|28333.5|28321|28306|76
1697542500000|2023-10-17 11:35:00|28346|28331|28346|28331|28351|28336|28331|28316|57
1697542800000|2023-10-17 11:40:00|28345|28330|28335|28320|28350|28335|28325|28310|46
1697543100000|2023-10-17 11:45:00|28332.5|28317.5|28335|28320|28340|28325|28317.5|28302.5|45
1697543400000|2023-10-17 11:50:00|28332.5|28317.5|28330|28315|28337.5|28322.5|28315|28300|39
1697543700000|2023-10-17 11:55:00|28327.5|28312.5|28330|28315|28335|28320|28322.5|28307.5|46
1697544000000|2023-10-17 12:00:00|28325|28310|28335|28320|28337.5|28322.5|28315|28300|100
1697544300000|2023-10-17 12:05:00|28337.5|28322.5|28310|28295|28340|28325|28300|28285|85
1697544600000|2023-10-17 12:10:00|28312.5|28297.5|28315|28300|28320|28305|28295|28280|74
1697544900000|2023-10-17 12:15:00|28312.5|28297.5|28330|28315|28335|28320|28310|28295|90
1697545200000|2023-10-17 12:20:00|28332.5|28317.5|28320|28305|28335|28320|28315|28300|29
1697545500000|2023-10-17 12:25:00|28317.5|28302.5|28327.5|28312.5|28330|28315|28315|28300|51
1697545800000|2023-10-17 12:30:00|28325|28310|28305|28290|28330|28315|28295|28280|144
1697546100000|2023-10-17 12:35:00|28310|28295|28285|28270|28310|28295|28282.5|28267.5|133
1697546400000|2023-10-17 12:40:00|28282.5|28267.5|28285|28270|28295|28280|28275|28260|133
1697546700000|2023-10-17 12:45:00|28282.5|28267.5|28255|28240|28282.5|28267.5|28245|28230|197
1697547000000|2023-10-17 12:50:00|28252.5|28237.5|28230|28215|28257.5|28242.5|28220|28205|209
1697547300000|2023-10-17 12:55:00|28225|28210|28222.5|28207.5|28230|28215|28210|28195|138
1697547600000|2023-10-17 13:00:00|28225|28210|28185|28170|28232.5|28217.5|28185|28170|207
1697547900000|2023-10-17 13:05:00|28187.5|28172.5|28205|28190|28212.5|28197.5|28180|28165|180
1697548200000|2023-10-17 13:10:00|28207.5|28192.5|28187.5|28172.5|28225|28210|28185|28170|206
1697548500000|2023-10-17 13:15:00|28185|28170|28172.5|28157.5|28187.5|28172.5|28160|28145|248
1697548800000|2023-10-17 13:20:00|28170|28155|28165|28150|28175|28160|28155|28140|104
1697549100000|2023-10-17 13:25:00|28167.5|28152.5|28152.5|28137.5|28180|28165|28145|28130|147
1697549400000|2023-10-17 13:30:00|28150|28135|28215|28200|28215|28200|28147.5|28132.5|424
1697549700000|2023-10-17 13:35:00|28212.5|28197.5|28262.5|28247.5|28267.5|28252.5|28195|28180|205
1697550000000|2023-10-17 13:40:00|28265|28250|28230|28215|28267.5|28252.5|28225|28210|112
1697550300000|2023-10-17 13:45:00|28227.5|28212.5|28205|28190|28245|28230|28205|28190|117
1697550600000|2023-10-17 13:50:00|28207.5|28192.5|28190|28175|28215|28200|28187.5|28172.5|109
1697550900000|2023-10-17 13:55:00|28192.5|28177.5|28222.5|28207.5|28230|28215|28190|28175|145
1697551200000|2023-10-17 14:00:00|28220|28205|28190|28175|28220|28205|28190|28175|120
1697551500000|2023-10-17 14:05:00|28192.5|28177.5|28280|28265|28280|28265|28187.5|28172.5|168
1697551800000|2023-10-17 14:10:00|28280.6|28265.6|28290.6|28275.6|28300.6|28285.6|28275.6|28260.6|206
1697552100000|2023-10-17 14:15:00|28293.1|28278.1|28298.1|28283.1|28308.1|28293.1|28290.6|28275.6|152
1697552400000|2023-10-17 14:20:00|28300.6|28285.6|28293.1|28278.1|28310.6|28295.6|28285.6|28270.6|157
1697552700000|2023-10-17 14:25:00|28290.6|28275.6|28290.6|28275.6|28308.1|28293.1|28270.6|28255.6|107
1697553000000|2023-10-17 14:30:00|28288.1|28273.1|28320.6|28305.6|28320.6|28305.6|28273.1|28258.1|130
1697553300000|2023-10-17 14:35:00|28318.1|28303.1|28335.6|28320.6|28355.6|28340.6|28315.6|28300.6|190
1697553600000|2023-10-17 14:40:00|28338.1|28323.1|28325.6|28310.6|28350.6|28335.6|28315.6|28300.6|112
1697553900000|2023-10-17 14:45:00|28330.6|28315.6|28323.1|28308.1|28343.1|28328.1|28315.6|28300.6|106
1697554200000|2023-10-17 14:50:00|28325.6|28310.6|28315.6|28300.6|28325.6|28310.6|28298.1|28283.1|80
1697554500000|2023-10-17 14:55:00|28318.1|28303.1|28340.6|28325.6|28345.6|28330.6|28318.1|28303.1|102
1697554800000|2023-10-17 15:00:00|28343.1|28328.1|28350.6|28335.6|28350.6|28335.6|28323.1|28308.1|145
1697555100000|2023-10-17 15:05:00|28345.6|28330.6|28338.1|28323.1|28355.6|28340.6|28330.6|28315.6|112
1697555400000|2023-10-17 15:10:00|28340.6|28325.6|28370.6|28355.6|28370.6|28355.6|28340.6|28325.6|167
1697555700000|2023-10-17 15:15:00|28375.6|28360.6|28390.6|28375.6|28390.6|28375.6|28365.6|28350.6|188
1697556000000|2023-10-17 15:20:00|28393.1|28378.1|28360.6|28345.6|28395.6|28380.6|28360.6|28345.6|150
1697556300000|2023-10-17 15:25:00|28358.1|28343.1|28370.6|28355.6|28373.1|28358.1|28350.6|28335.6|255
1697556600000|2023-10-17 15:30:00|28373.1|28358.1|28380.6|28365.6|28388.1|28373.1|28365.6|28350.6|292
1697556900000|2023-10-17 15:35:00|28383.1|28368.1|28400.6|28385.6|28403.1|28388.1|28383.1|28368.1|168
1697557200000|2023-10-17 15:40:00|28395.6|28380.6|28425.6|28410.6|28425.6|28410.6|28395.6|28380.6|113
1697557500000|2023-10-17 15:45:00|28430.6|28415.6|28440.6|28425.6|28440.6|28425.6|28420.6|28405.6|100
1697557800000|2023-10-17 15:50:00|28443.1|28423.1|28443.1|28418.1|28453.1|28433.1|28438.1|28413.1|163
1697558100000|2023-10-17 15:55:00|28438.1|28423.1|28438.1|28413.1|28443.1|28423.1|28418.1|28398.1|36
1697558400000|2023-10-17 16:00:00|28433.1|28418.1|28448.1|28423.1|28453.1|28433.1|28433.1|28413.1|30
1697558700000|2023-10-17 16:05:00|28443.1|28418.1|28448.1|28428.1|28453.1|28433.1|28438.1|28413.1|10
1697559000000|2023-10-17 16:10:00|28453.1|28423.1|28458.1|28438.1|28463.1|28443.1|28443.1|28423.1|34
1697559300000|2023-10-17 16:15:00|28463.1|28443.1|28463.1|28443.1|28468.1|28443.1|28458.1|28433.1|36
1697559600000|2023-10-17 16:20:00|28458.1|28438.1|28478.1|28458.1|28488.1|28468.1|28458.1|28438.1|24
1697559900000|2023-10-17 16:25:00|28483.1|28463.1|28513.1|28488.1|28513.1|28493.1|28478.1|28463.1|22
1697560200000|2023-10-17 16:30:00|28508.1|28483.1|28493.1|28468.1|28513.1|28488.1|28493.1|28468.1|31
1697560500000|2023-10-17 16:35:00|28488.1|28463.1|28488.1|28463.1|28493.1|28468.1|28478.1|28458.1|20
1697560800000|2023-10-17 16:40:00|28483.1|28468.1|28483.1|28463.1|28488.1|28468.1|28478.1|28453.1|16
1697561100000|2023-10-17 16:45:00|28478.1|28458.1|28463.1|28443.1|28483.1|28463.1|28443.1|28423.1|33
1697561400000|2023-10-17 16:50:00|28458.1|28438.1|28453.1|28428.1|28458.1|28438.1|28428.1|28408.1|49
1697561700000|2023-10-17 16:55:00|28458.1|28433.1|28433.1|28413.1|28463.1|28443.1|28423.1|28403.1|52
1697562000000|2023-10-17 17:00:00|28438.1|28418.1|28433.1|28413.1|28448.1|28428.1|28428.1|28408.1|33
1697562300000|2023-10-17 17:05:00|28438.1|28418.1|28443.1|28423.1|28443.1|28423.1|28428.1|28408.1|11
1697562600000|2023-10-17 17:10:00|28438.1|28418.1|28438.1|28413.1|28443.1|28423.1|28438.1|28413.1|9
1697562900000|2023-10-17 17:15:00|28433.1|28418.1|28443.1|28423.1|28448.1|28423.1|28433.1|28413.1|10
1697563200000|2023-10-17 17:20:00|28438.1|28418.1|28433.1|28413.1|28448.1|28428.1|28433.1|28413.1|7
1697563500000|2023-10-17 17:25:00|28438.1|28418.1|28443.1|28418.1|28443.1|28423.1|28433.1|28413.1|44
1697563800000|2023-10-17 17:30:00|28438.1|28423.1|28423.1|28403.1|28438.1|28423.1|28413.1|28388.1|64
1697564100000|2023-10-17 17:35:00|28428.1|28408.1|28418.1|28393.1|28428.1|28408.1|28413.1|28388.1|35
1697564400000|2023-10-17 17:40:00|28413.1|28398.1|28413.1|28393.1|28423.1|28403.1|28403.1|28383.1|24
1697564700000|2023-10-17 17:45:00|28418.1|28398.1|28418.1|28393.1|28418.1|28398.1|28403.1|28383.1|29
1697565000000|2023-10-17 17:50:00|28413.1|28388.1|28383.1|28363.1|28418.1|28393.1|28378.1|28353.1|60
1697565300000|2023-10-17 17:55:00|28378.1|28358.1|28383.1|28363.1|28388.1|28368.1|28368.1|28343.1|32
1697565600000|2023-10-17 18:00:00|28388.1|28358.1|28383.1|28363.1|28393.1|28368.1|28378.1|28358.1|27
1697565900000|2023-10-17 18:05:00|28388.1|28368.1|28388.1|28368.1|28388.1|28368.1|28378.1|28353.1|19
1697566200000|2023-10-17 18:10:00|28383.1|28363.1|28393.1|28373.1|28398.1|28378.1|28383.1|28363.1|18
1697566500000|2023-10-17 18:15:00|28398.1|28378.1|28388.1|28368.1|28413.1|28388.1|28388.1|28368.1|22
1697566800000|2023-10-17 18:20:00|28393.1|28373.1|28403.1|28378.1|28408.1|28383.1|28388.1|28368.1|4
1697567100000|2023-10-17 18:25:00|28398.1|28383.1|28395.6|28380.6|28408.1|28383.1|28393.1|28373.1|4
1697567400000|2023-10-17 18:30:00|28393.1|28378.1|28395.6|28380.6|28400.6|28385.6|28385.6|28370.6|6
1697567700000|2023-10-17 18:35:00|28398.1|28383.1|28413.1|28398.1|28413.1|28398.1|28390.6|28375.6|11
1697568000000|2023-10-17 18:40:00|28410.6|28395.6|28413.1|28398.1|28420.6|28405.6|28410.6|28395.6|11
1697568300000|2023-10-17 18:45:00|28410.6|28395.6|28415.6|28400.6|28423.1|28408.1|28405.6|28390.6|11
1697568600000|2023-10-17 18:50:00|28413.1|28398.1|28370.6|28355.6|28415.6|28400.6|28365.6|28350.6|30
1697568900000|2023-10-17 18:55:00|28365.6|28350.6|28375.6|28360.6|28385.6|28370.6|28355.6|28340.6|32
1697569200000|2023-10-17 19:00:00|28373.1|28358.1|28373.1|28358.1|28380.6|28365.6|28363.1|28348.1|10
1697569500000|2023-10-17 19:05:00|28375.6|28360.6|28390.6|28375.6|28400.6|28385.6|28365.6|28350.6|14
1697569800000|2023-10-17 19:10:00|28393.1|28378.1|28393.1|28378.1|28400.6|28385.6|28390.6|28375.6|17
1697570100000|2023-10-17 19:15:00|28395.6|28380.6|28395.6|28380.6|28400.6|28385.6|28383.1|28368.1|19
1697570400000|2023-10-17 19:20:00|28400.6|28385.6|28395.6|28380.6|28408.1|28393.1|28390.6|28375.6|30
1697570700000|2023-10-17 19:25:00|28393.1|28378.1|28410.6|28395.6|28410.6|28395.6|28393.1|28378.1|27
1697571000000|2023-10-17 19:30:00|28413.1|28398.1|28395.6|28380.6|28415.6|28400.6|28395.6|28380.6|20
1697571300000|2023-10-17 19:35:00|28398.1|28383.1|28405.6|28390.6|28408.1|28393.1|28393.1|28378.1|21
1697571600000|2023-10-17 19:40:00|28408.1|28393.1|28393.1|28378.1|28408.1|28393.1|28390.6|28375.6|7
1697571900000|2023-10-17 19:45:00|28395.6|28380.6|28400.6|28385.6|28400.6|28385.6|28390.6|28375.6|12
1697572200000|2023-10-17 19:50:00|28398.1|28383.1|28420.6|28405.6|28420.6|28405.6|28398.1|28383.1|17
1697572500000|2023-10-17 19:55:00|28423.1|28408.1|28413.1|28398.1|28430.6|28415.6|28413.1|28398.1|28
1697572800000|2023-10-17 20:00:00|28441.9|28401.9|28427.3|28387.3|28453.2|28413.2|28427.3|28387.3|0
1697573100000|2023-10-17 20:05:00|28425.9|28385.9|28419.1|28379.1|28427.3|28387.3|28411|28371|0
1697573400000|2023-10-17 20:10:00|28417.8|28377.8|28418.5|28378.5|28422.5|28382.5|28414.4|28374.4|0
1697573700000|2023-10-17 20:15:00|28418.4|28378.4|28422.5|28382.5|28425.9|28385.9|28415.7|28375.7|0
1697574000000|2023-10-17 20:20:00|28421.9|28381.9|28425.9|28385.9|28427.3|28387.3|28419.1|28379.1|0
1697574300000|2023-10-17 20:25:00|28426|28386|28428.7|28388.7|28428.7|28388.7|28425.9|28385.9|0
1697574600000|2023-10-17 20:30:00|28430.7|28390.7|28440.2|28400.2|28445|28405|28430.7|28390.7|0
1697574900000|2023-10-17 20:35:00|28438.9|28398.9|28445|28405|28445|28405|28436.8|28396.8|0
1697575200000|2023-10-17 20:40:00|28446.4|28406.4|28441.6|28401.6|28448.4|28408.4|28440.2|28400.2|0
1697575500000|2023-10-17 20:45:00|28441.5|28401.5|28436.8|28396.8|28443.6|28403.6|28436.8|28396.8|0
1697575800000|2023-10-17 20:50:00|28436.9|28396.9|28430.7|28390.7|28440.2|28400.2|28428.7|28388.7|0
1697576100000|2023-10-17 20:55:00|28429.4|28389.4|28433.5|28393.5|28433.5|28393.5|28428.7|28388.7|0
1697576400000|2023-10-17 21:00:00|28434.8|28394.8|28432.7|28392.7|28435.5|28395.5|28432.1|28392.1|0
1697576700000|2023-10-17 21:05:00|28432.8|28392.8|28428.7|28388.7|28434.8|28394.8|28428.7|28388.7|0
1697577000000|2023-10-17 21:10:00|28431.4|28391.4|28430.7|28390.7|28432.1|28392.1|28430|28390|0
1697577300000|2023-10-17 21:15:00|28431.4|28391.4|28429.4|28389.4|28431.4|28391.4|28426.6|28386.6|0
1697577600000|2023-10-17 21:20:00|28429.3|28389.3|28430|28390|28434.1|28394.1|28428.7|28388.7|0
1697577900000|2023-10-17 21:25:00|28430.7|28390.7|28430.7|28390.7|28430.7|28390.7|28430|28390|0
1697578200000|2023-10-17 21:30:00|28430.6|28390.6|28432.7|28392.7|28432.8|28392.8|28428|28388|0
1697578500000|2023-10-17 21:35:00|28431.4|28391.4|28428.7|28388.7|28431.4|28391.4|28425.9|28385.9|0
1697578800000|2023-10-17 21:40:00|28428.6|28388.6|28425.9|28385.9|28428.6|28388.6|28424.6|28384.6|0
1697579100000|2023-10-17 21:45:00|28426|28386|28427.3|28387.3|28427.3|28387.3|28426|28386|0
1697579400000|2023-10-17 21:50:00|28426.6|28386.6|28427.3|28387.3|28427.3|28387.3|28426.6|28386.6|0
1697579700000|2023-10-17 21:55:00|28428|28388|28425.9|28385.9|28428|28388|28425.9|28385.9|0
1697580000000|2023-10-17 22:00:00|28425.3|28385.3|28406.2|28366.2|28426.6|28386.6|28404.8|28364.8|0
1697580300000|2023-10-17 22:05:00|28406.9|28366.9|28409.6|28369.6|28413|28373|28406.9|28366.9|0
1697580600000|2023-10-17 22:10:00|28407.6|28367.6|28407.6|28367.6|28409.6|28369.6|28404.8|28364.8|0
1697580900000|2023-10-17 22:15:00|28408.9|28368.9|28413|28373|28413|28373|28407.6|28367.6|0
1697581200000|2023-10-17 22:20:00|28411|28371|28413|28373|28415.7|28375.7|28411|28371|0
1697581500000|2023-10-17 22:25:00|28413.1|28373.1|28409.6|28369.6|28414.4|28374.4|28409.6|28369.6|0
1697581800000|2023-10-17 22:30:00|28409.7|28369.7|28413|28373|28417.8|28377.8|28409.7|28369.7|0
1697582100000|2023-10-17 22:35:00|28413.1|28373.1|28417.8|28377.8|28417.8|28377.8|28413|28373|0
1697582400000|2023-10-17 22:40:00|28417.7|28377.7|28414.4|28374.4|28417.8|28377.8|28413|28373|0
1697582700000|2023-10-17 22:45:00|28415.7|28375.7|28415.7|28375.7|28417.8|28377.8|28413|28373|0
1697583000000|2023-10-17 22:50:00|28415.8|28375.8|28415.7|28375.7|28417.8|28377.8|28411|28371|0
1697583300000|2023-10-17 22:55:00|28415.1|28375.1|28407.6|28367.6|28415.1|28375.1|28407.6|28367.6|0
1697583600000|2023-10-17 23:00:00|28409.6|28369.6|28413|28373|28415.7|28375.7|28409.6|28369.6|0
1697583900000|2023-10-17 23:05:00|28411|28371|28413|28373|28414.4|28374.4|28411|28371|0
1697584200000|2023-10-17 23:10:00|28411|28371|28405.5|28365.5|28413|28373|28404.8|28364.8|0
1697584500000|2023-10-17 23:15:00|28405.6|28365.6|28402.8|28362.8|28407.6|28367.6|28400.8|28360.8|0
1697584800000|2023-10-17 23:20:00|28401.4|28361.4|28404.8|28364.8|28406.2|28366.2|28398.1|28358.1|0
1697585100000|2023-10-17 23:25:00|28404.9|28364.9|28398.1|28358.1|28407.6|28367.6|28398.1|28358.1|0
1697585400000|2023-10-17 23:30:00|28400.1|28360.1|28400.1|28360.1|28400.1|28360.1|28396.7|28356.7|0
1697585700000|2023-10-17 23:35:00|28400|28360|28398.7|28358.7|28400.1|28360.1|28393.3|28353.3|0
1697586000000|2023-10-17 23:40:00|28398.8|28358.8|28400.1|28360.1|28400.1|28360.1|28398.1|28358.1|0
1697586300000|2023-10-17 23:45:00|28398.7|28358.7|28395.7|28355.7|28400.1|28360.1|28393.6|28353.6|0
1697586600000|2023-10-17 23:50:00|28397|28357|28385.5|28345.5|28397|28357|28384.1|28344.1|0
1697586900000|2023-10-17 23:55:00|28385.4|28345.4|28380.7|28340.7|28385.5|28345.5|28380.7|28340.7|0
1697587200000|2023-10-18 00:00:00|28380|28340|28359.1|28319.1|28385.5|28345.5|28357.8|28317.8|0
1697587500000|2023-10-18 00:05:00|28359.2|28319.2|28351|28311|28362.5|28322.5|28349.6|28309.6|0
1697587800000|2023-10-18 00:10:00|28353|28313|28328.3|28288.3|28353|28313|28323.5|28283.5|0
1697588100000|2023-10-18 00:15:00|28328.2|28288.2|28304.1|28264.1|28333|28293|28297.3|28257.3|0
1697588400000|2023-10-18 00:20:00|28304|28264|28313.9|28273.9|28313.9|28273.9|28297.4|28257.4|0
1697588700000|2023-10-18 00:25:00|28314|28274|28320.9|28280.9|28321|28281|28314|28274|0
1697589000000|2023-10-18 00:30:00|28320.8|28280.8|28300.8|28260.8|28320.9|28280.9|28300.7|28260.7|0
1697589300000|2023-10-18 00:35:00|28300.9|28260.9|28294.1|28254.1|28307.5|28267.5|28287.5|28247.5|0
1697589600000|2023-10-18 00:40:00|28294.2|28254.2|28300.8|28260.8|28300.8|28260.8|28294.1|28254.1|0
1697589900000|2023-10-18 00:45:00|28300.9|28260.9|28294.1|28254.1|28300.9|28260.9|28294.1|28254.1|0
1697590200000|2023-10-18 00:50:00|28294|28254|28273.9|28233.9|28294.1|28254.1|28273.8|28233.8|0
1697590500000|2023-10-18 00:55:00|28274|28234|28269.8|28229.8|28283.2|28243.2|28269|28229|0
1697590800000|2023-10-18 01:00:00|28269.7|28229.7|28283|28243|28283.1|28243.1|28263|28223|0
1697591100000|2023-10-18 01:05:00|28279.8|28239.8|28276.4|28236.4|28283.1|28243.1|28276.3|28236.3|0
1697591400000|2023-10-18 01:10:00|28283|28243|28276.4|28236.4|28289.8|28249.8|28269.7|28229.7|0
1697591700000|2023-10-18 01:15:00|28276.5|28236.5|28296.5|28256.5|28296.5|28256.5|28276.4|28236.4|0
1697592000000|2023-10-18 01:20:00|28303.1|28263.1|28310|28270|28310.1|28270.1|28296.3|28256.3|0
1697592300000|2023-10-18 01:25:00|28309.8|28269.8|28309.9|28269.9|28310|28270|28303.2|28263.2|0
1697592600000|2023-10-18 01:30:00|28316.5|28276.5|28316.6|28276.6|28330|28290|28309.9|28269.9|0
1697592900000|2023-10-18 01:35:00|28316.7|28276.7|28309.9|28269.9|28323.3|28283.3|28303.1|28263.1|0
1697593200000|2023-10-18 01:40:00|28310|28270|28296.5|28256.5|28310|28270|28296.5|28256.5|0
1697593500000|2023-10-18 01:45:00|28296.6|28256.6|28296.6|28256.6|28303.2|28263.2|28289.7|28249.7|0
1697593800000|2023-10-18 01:50:00|28303.2|28263.2|28323.3|28283.3|28323.4|28283.4|28303.2|28263.2|0
1697594100000|2023-10-18 01:55:00|28323.2|28283.2|28329.9|28289.9|28336.7|28296.7|28316.6|28276.6|0
1697594400000|2023-10-18 02:00:00|28330|28290|28383.6|28343.6|28383.8|28343.8|28330|28290|0
1697594700000|2023-10-18 02:05:00|28377.1|28337.1|28376.9|28336.9|28386.8|28346.8|28370.2|28330.2|0
1697595000000|2023-10-18 02:10:00|28376.8|28336.8|28363.5|28323.5|28376.8|28336.8|28363.4|28323.4|0
1697595300000|2023-10-18 02:15:00|28366.8|28326.8|28363.4|28323.4|28370.2|28330.2|28356.7|28316.7|0
1697595600000|2023-10-18 02:20:00|28363.5|28323.5|28363.5|28323.5|28370.2|28330.2|28356.8|28316.8|0
1697595900000|2023-10-18 02:25:00|28370.1|28330.1|28370.2|28330.2|28370.2|28330.2|28370.1|28330.1|0
1697596200000|2023-10-18 02:30:00|28376.8|28336.8|28370.1|28330.1|28383.5|28343.5|28370.1|28330.1|0
1697596500000|2023-10-18 02:35:00|28370|28330|28370.1|28330.1|28373.4|28333.4|28370|28330|0
1697596800000|2023-10-18 02:40:00|28363.5|28323.5|28356.6|28316.6|28370.1|28330.1|28356.6|28316.6|0
1697597100000|2023-10-18 02:45:00|28356.7|28316.7|28363.6|28323.6|28363.6|28323.6|28349.9|28309.9|0
1697597400000|2023-10-18 02:50:00|28370.2|28330.2|28383.5|28343.5|28383.5|28343.5|28363.5|28323.5|0
1697597700000|2023-10-18 02:55:00|28383.4|28343.4|28376.7|28336.7|28383.5|28343.5|28376.6|28336.6|0
1697598000000|2023-10-18 03:00:00|28376.8|28336.8|28376.8|28336.8|28383.4|28343.4|28376.7|28336.7|0
1697598300000|2023-10-18 03:05:00|28376.7|28336.7|28390.2|28350.2|28390.2|28350.2|28376.7|28336.7|0
1697598600000|2023-10-18 03:10:00|28390.1|28350.1|28383.3|28343.3|28390.2|28350.2|28376.8|28336.8|0
1697598900000|2023-10-18 03:15:00|28376.8|28336.8|28370|28330|28383.3|28343.3|28369.9|28329.9|0
1697599200000|2023-10-18 03:20:00|28369.9|28329.9|28363.3|28323.3|28376.6|28336.6|28363.3|28323.3|0
1697599500000|2023-10-18 03:25:00|28363.4|28323.4|28370.1|28330.1|28376.7|28336.7|28363.3|28323.3|0
1697599800000|2023-10-18 03:30:00|28370|28330|28356.7|28316.7|28370.1|28330.1|28350.1|28310.1|0
1697600100000|2023-10-18 03:35:00|28356.6|28316.6|28356.8|28316.8|28363.4|28323.4|28356.6|28316.6|0
1697600400000|2023-10-18 03:40:00|28356.7|28316.7|28363.4|28323.4|28370.1|28330.1|28356.7|28316.7|0
1697600700000|2023-10-18 03:45:00|28370|28330|28370.1|28330.1|28370.1|28330.1|28370|28330|0
1697601000000|2023-10-18 03:50:00|28370|28330|28370.1|28330.1|28376.7|28336.7|28370|28330|0
1697601300000|2023-10-18 03:55:00|28370.2|28330.2|28383.5|28343.5|28390.1|28350.1|28370.2|28330.2|0
1697601600000|2023-10-18 04:00:00|28383.6|28343.6|28383.5|28343.5|28390.2|28350.2|28380.2|28340.2|0
1697601900000|2023-10-18 04:05:00|28383.4|28343.4|28376.8|28336.8|28383.5|28343.5|28376.7|28336.7|0
1697602200000|2023-10-18 04:10:00|28380.1|28340.1|28383.5|28343.5|28390.2|28350.2|28376.8|28336.8|0
1697602500000|2023-10-18 04:15:00|28390.1|28350.1|28396.8|28356.8|28396.8|28356.8|28390.1|28350.1|0
1697602800000|2023-10-18 04:20:00|28403.4|28363.4|28390.2|28350.2|28403.5|28363.5|28390.2|28350.2|0
1697603100000|2023-10-18 04:25:00|28390.1|28350.1|28383.5|28343.5|28390.1|28350.1|28383.5|28343.5|0
1697603400000|2023-10-18 04:30:00|28383.6|28343.6|28396.8|28356.8|28396.9|28356.9|28383.5|28343.5|0
1697604000000|2023-10-18 04:40:00|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|0
1697604300000|2023-10-18 04:45:00|28410|28370|28410|28370|28410.1|28370.1|28396.8|28356.8|0
1697604600000|2023-10-18 04:50:00|28406.7|28366.7|28403.4|28363.4|28410|28370|28403.3|28363.3|0
1697604900000|2023-10-18 04:55:00|28403.3|28363.3|28375.1|28335.1|28403.3|28363.3|28375.1|28335.1|0
1697605200000|2023-10-18 05:00:00|28368.5|28328.5|28362.4|28322.4|28372.3|28332.3|28292.7|28252.7|0
1697605500000|2023-10-18 05:05:00|28365.7|28325.7|28359.2|28319.2|28379|28339|28359.1|28319.1|0
1697605800000|2023-10-18 05:10:00|28355.9|28315.9|28359.1|28319.1|28365.7|28325.7|28355.9|28315.9|0
1697606100000|2023-10-18 05:15:00|28365.7|28325.7|28382.3|28342.3|28385.6|28345.6|28359.1|28319.1|0
1697606400000|2023-10-18 05:20:00|28385.6|28345.6|28385.6|28345.6|28385.8|28345.8|28379|28339|0
1697606700000|2023-10-18 05:25:00|28385.5|28345.5|28375.6|28335.6|28385.6|28345.6|28362.2|28322.2|0
1697607000000|2023-10-18 05:30:00|28378.9|28338.9|28392.1|28352.1|28392.2|28352.2|28378.8|28338.8|0
1697607300000|2023-10-18 05:35:00|28388.8|28348.8|28406.2|28366.2|28412.8|28372.8|28388.8|28348.8|0
1697607600000|2023-10-18 05:40:00|28406.1|28366.1|28406.1|28366.1|28412.7|28372.7|28399.5|28359.5|0
1697607900000|2023-10-18 05:45:00|28412.7|28372.7|28432.6|28392.6|28439.3|28399.3|28406.1|28366.1|0
1697608200000|2023-10-18 05:50:00|28439.2|28399.2|28452.5|28412.5|28452.5|28412.5|28439.2|28399.2|0
1697608500000|2023-10-18 05:55:00|28449.2|28409.2|28418|28378|28459.2|28419.2|28414.7|28374.7|0
1697608800000|2023-10-18 06:00:00|28414.7|28374.7|28415.6|28400.6|28447.7|28430.6|28408.1|28374.7|65
1697609100000|2023-10-18 06:05:00|28413.1|28398.1|28445.6|28430.6|28450.6|28435.6|28410.6|28395.6|87
1697609400000|2023-10-18 06:10:00|28448.1|28433.1|28450.6|28435.6|28455.6|28440.6|28445.6|28430.6|25
1697609700000|2023-10-18 06:15:00|28455.6|28440.6|28413.1|28398.1|28455.6|28440.6|28413.1|28398.1|34
1697610000000|2023-10-18 06:20:00|28415.6|28400.6|28425.6|28410.6|28433.1|28418.1|28403.1|28388.1|43
1697610300000|2023-10-18 06:25:00|28423.1|28408.1|28450.6|28435.6|28453.1|28438.1|28420.6|28405.6|31
1697610600000|2023-10-18 06:30:00|28453.1|28438.1|28458.1|28443.1|28458.1|28443.1|28440.6|28425.6|29
1697610900000|2023-10-18 06:35:00|28460.6|28445.6|28450.6|28435.6|28470.6|28455.6|28448.1|28433.1|17
1697611200000|2023-10-18 06:40:00|28448.1|28433.1|28430.6|28415.6|28460.6|28445.6|28423.1|28408.1|38
1697611500000|2023-10-18 06:45:00|28433.1|28418.1|28425.6|28410.6|28435.6|28420.6|28420.6|28405.6|15
1697611800000|2023-10-18 06:50:00|28420.6|28405.6|28418.1|28403.1|28428.1|28413.1|28410.6|28395.6|25
1697612100000|2023-10-18 06:55:00|28420.6|28405.6|28405.6|28390.6|28430.6|28415.6|28405.6|28390.6|87
1697612400000|2023-10-18 07:00:00|28415.6|28400.6|28393.1|28378.1|28453.1|28438.1|28383.1|28368.1|634
1697612700000|2023-10-18 07:05:00|28398.1|28383.1|28430.6|28415.6|28438.1|28423.1|28395.6|28380.6|326
1697613000000|2023-10-18 07:10:00|28428.1|28413.1|28425.6|28410.6|28440.6|28425.6|28385.6|28370.6|248
1697613300000|2023-10-18 07:15:00|28423.1|28408.1|28373.1|28358.1|28430.6|28415.6|28370.6|28355.6|205
1697613600000|2023-10-18 07:20:00|28375.6|28360.6|28335.6|28320.6|28385.6|28370.6|28335.6|28320.6|224
1697613900000|2023-10-18 07:25:00|28338.1|28323.1|28365.6|28350.6|28375.6|28360.6|28328.1|28313.1|211
1697614200000|2023-10-18 07:30:00|28368.1|28353.1|28405.6|28390.6|28405.6|28390.6|28360.6|28345.6|267
1697614500000|2023-10-18 07:35:00|28410.6|28395.6|28435.6|28420.6|28435.6|28420.6|28393.1|28378.1|165
1697614800000|2023-10-18 07:40:00|28438.1|28423.1|28405.6|28390.6|28443.1|28428.1|28390.6|28375.6|187
1697615100000|2023-10-18 07:45:00|28410.6|28395.6|28390|28375|28440.6|28425.6|28385|28370|116
1697615400000|2023-10-18 07:50:00|28387.5|28372.5|28395|28380|28400|28385|28352.5|28337.5|144
1697615700000|2023-10-18 07:55:00|28400|28385|28407.5|28392.5|28415|28400|28390|28375|94
1697616000000|2023-10-18 08:00:00|28410|28395|28397.5|28382.5|28415|28400|28380|28365|171
1697616300000|2023-10-18 08:05:00|28400|28385|28395|28380|28405|28390|28380|28365|102
1697616600000|2023-10-18 08:10:00|28392.5|28377.5|28380|28365|28405|28390|28380|28365|103
1697616900000|2023-10-18 08:15:00|28385|28370|28330|28315|28395|28380|28327.5|28312.5|164
1697617200000|2023-10-18 08:20:00|28332.5|28317.5|28370|28355|28380|28365|28332.5|28317.5|98
1697617500000|2023-10-18 08:25:00|28375|28360|28375|28360|28382.5|28367.5|28360|28345|60
1697617800000|2023-10-18 08:30:00|28380|28365|28385|28370|28402.5|28387.5|28370|28355|93
1697618100000|2023-10-18 08:35:00|28382.5|28367.5|28420|28405|28427.5|28412.5|28372.5|28357.5|111
1697618400000|2023-10-18 08:40:00|28422.5|28407.5|28425|28410|28440|28425|28415|28400|91
1697618700000|2023-10-18 08:45:00|28430|28415|28455|28440|28465|28450|28427.5|28412.5|165
1697619000000|2023-10-18 08:50:00|28457.5|28442.5|28460|28445|28470|28455|28450|28435|92
1697619300000|2023-10-18 08:55:00|28462.5|28447.5|28470|28455|28477.5|28462.5|28455|28440|102
1697619600000|2023-10-18 09:00:00|28475|28460|28435|28420|28480|28465|28430|28415|131
1697619900000|2023-10-18 09:05:00|28440|28425|28465|28450|28472.5|28457.5|28435|28420|103
1697620200000|2023-10-18 09:10:00|28470|28455|28480|28465|28485|28470|28470|28455|115
1697620500000|2023-10-18 09:15:00|28477.5|28462.5|28470|28455|28490|28475|28470|28455|118
1697620800000|2023-10-18 09:20:00|28475|28460|28462.5|28447.5|28480|28465|28457.5|28442.5|47
1697621100000|2023-10-18 09:25:00|28465|28450|28440|28425|28470|28455|28425|28410|93
1697621400000|2023-10-18 09:30:00|28437.5|28422.5|28427.5|28412.5|28440|28425|28405|28390|155
1697621700000|2023-10-18 09:35:00|28430|28415|28420|28405|28437.5|28422.5|28415|28400|66
1697622000000|2023-10-18 09:40:00|28417.5|28402.5|28397.5|28382.5|28420|28405|28390|28375|130
1697622300000|2023-10-18 09:45:00|28400|28385|28407.5|28392.5|28417.5|28402.5|28385|28370|107
1697622600000|2023-10-18 09:50:00|28410|28395|28412.5|28397.5|28415|28400|28395|28380|63
1697622900000|2023-10-18 09:55:00|28410|28395|28390|28375|28415|28400|28390|28375|51
1697623200000|2023-10-18 10:00:00|28392.5|28377.5|28385|28370|28405|28390|28385|28370|115
1697623500000|2023-10-18 10:05:00|28382.5|28367.5|28390|28375|28390|28375|28370|28355|126
1697623800000|2023-10-18 10:10:00|28387.5|28372.5|28355|28340|28392.5|28377.5|28355|28340|119
1697624100000|2023-10-18 10:15:00|28350|28335|28360|28345|28380|28365|28350|28335|141
1697624400000|2023-10-18 10:20:00|28357.5|28342.5|28320|28305|28360|28345|28317.5|28302.5|134
1697624700000|2023-10-18 10:25:00|28325|28310|28295|28280|28330|28315|28282.5|28267.5|230
1697625000000|2023-10-18 10:30:00|28292.5|28277.5|28295|28280|28307.5|28292.5|28285|28270|99
1697625300000|2023-10-18 10:35:00|28297.5|28282.5|28282.5|28267.5|28300|28285|28280|28265|90
1697625600000|2023-10-18 10:40:00|28280|28265|28265|28250|28280|28265|28260|28245|388
1697625900000|2023-10-18 10:45:00|28262.5|28247.5|28240|28225|28272.5|28257.5|28235|28220|136
1697626200000|2023-10-18 10:50:00|28237.5|28222.5|28240|28225|28245|28230|28225|28210|148
1697626500000|2023-10-18 10:55:00|28237.5|28222.5|28240|28225|28240|28225|28230|28215|108
1697626800000|2023-10-18 11:00:00|28235|28220|28250|28235|28255|28240|28227.5|28212.5|177
1697627100000|2023-10-18 11:05:00|28245|28230|28265|28250|28265|28250|28245|28230|170
1697627400000|2023-10-18 11:10:00|28267.5|28252.5|28235|28220|28270|28255|28232.5|28217.5|258
1697627700000|2023-10-18 11:15:00|28237.5|28222.5|28235|28220|28247.5|28232.5|28230|28215|44
1697628000000|2023-10-18 11:20:00|28230|28215|28225|28210|28235|28220|28212.5|28197.5|65
1697628300000|2023-10-18 11:25:00|28227.5|28212.5|28235|28220|28245|28230|28225|28210|64
1697628600000|2023-10-18 11:30:00|28232.5|28217.5|28260|28245|28260|28245|28230|28215|52
1697628900000|2023-10-18 11:35:00|28257.5|28242.5|28277.5|28262.5|28290|28275|28257.5|28242.5|101
1697629200000|2023-10-18 11:40:00|28275|28260|28265|28250|28285|28270|28260|28245|52
1697629500000|2023-10-18 11:45:00|28262.5|28247.5|28255|28240|28270|28255|28250|28235|18
1697629800000|2023-10-18 11:50:00|28252.5|28237.5|28275|28260|28280|28265|28252.5|28237.5|75
1697630100000|2023-10-18 11:55:00|28277.5|28262.5|28285|28270|28285|28270|28275|28260|25
1697630400000|2023-10-18 12:00:00|28287.5|28272.5|28336.5|28321.5|28339|28324|28285|28270|82
1697630700000|2023-10-18 12:05:00|28334|28319|28349|28334|28356.5|28341.5|28334|28319|49
1697631000000|2023-10-18 12:10:00|28354|28339|28339|28324|28354|28339|28329|28314|44
1697631300000|2023-10-18 12:15:00|28341.5|28326.5|28354|28339|28354|28339|28334|28319|41
1697631600000|2023-10-18 12:20:00|28351.5|28336.5|28349|28334|28369|28354|28349|28334|72
1697631900000|2023-10-18 12:25:00|28351.5|28336.5|28351.5|28336.5|28364|28349|28349|28334|40
1697632200000|2023-10-18 12:30:00|28349|28334|28354|28339|28374|28359|28349|28334|61
1697632500000|2023-10-18 12:35:00|28356.5|28341.5|28334|28319|28364|28349|28334|28319|38
1697632800000|2023-10-18 12:40:00|28339|28324|28314|28299|28344|28329|28309|28294|51
1697633100000|2023-10-18 12:45:00|28309|28294|28284|28269|28314|28299|28274|28259|141
1697633400000|2023-10-18 12:50:00|28286.5|28271.5|28264|28249|28289|28274|28261.5|28246.5|100
1697633700000|2023-10-18 12:55:00|28266.5|28251.5|28264|28249|28276.5|28261.5|28264|28249|61
1697634000000|2023-10-18 13:00:00|28269|28254|28269|28254|28279|28264|28254|28239|124
1697634300000|2023-10-18 13:05:00|28271.5|28256.5|28254|28239|28279|28264|28249|28234|152
1697634600000|2023-10-18 13:10:00|28256.5|28241.5|28279|28264|28279|28264|28254|28239|62
1697634900000|2023-10-18 13:15:00|28274|28259|28276.5|28261.5|28279|28264|28264|28249|85
1697635200000|2023-10-18 13:20:00|28274|28259|28284|28269|28284|28269|28269|28254|60
1697635500000|2023-10-18 13:25:00|28279|28264|28274|28259|28279|28264|28259|28244|89
1697635800000|2023-10-18 13:30:00|28269|28254|28259|28244|28284|28269|28244|28229|239
1697636100000|2023-10-18 13:35:00|28256.5|28241.5|28214|28199|28264|28249|28204|28189|257
1697636400000|2023-10-18 13:40:00|28209|28194|28189|28174|28214|28199|28179|28164|203
1697636700000|2023-10-18 13:45:00|28184|28169|28184|28169|28189|28174|28161.5|28146.5|320
1697637000000|2023-10-18 13:50:00|28179|28164|28161.5|28146.5|28184|28169|28154|28139|154
1697637300000|2023-10-18 13:55:00|28164|28149|28149|28134|28189|28174|28139|28124|205
1697637600000|2023-10-18 14:00:00|28154|28139|28129|28114|28159|28144|28104|28089|247
1697637900000|2023-10-18 14:05:00|28134|28119|28149|28134|28184|28169|28119|28104|291
1697638200000|2023-10-18 14:10:00|28150.6|28135.6|28148.1|28133.1|28155.6|28140.6|28130.6|28115.6|175
1697638500000|2023-10-18 14:15:00|28145.6|28130.6|28225.6|28210.6|28225.6|28210.6|28125.6|28110.6|201
1697638800000|2023-10-18 14:20:00|28223.1|28208.1|28245.6|28230.6|28248.1|28233.1|28210.6|28195.6|225
1697639100000|2023-10-18 14:25:00|28240.6|28225.6|28175.6|28160.6|28243.1|28228.1|28175.6|28160.6|244
1697639400000|2023-10-18 14:30:00|28173.1|28158.1|28170.6|28155.6|28193.1|28178.1|28160.6|28145.6|182
1697639700000|2023-10-18 14:35:00|28165.6|28150.6|28175.6|28160.6|28180.6|28165.6|28155.6|28140.6|177
1697640000000|2023-10-18 14:40:00|28170.6|28155.6|28170.6|28155.6|28173.1|28158.1|28140.6|28125.6|259
1697640300000|2023-10-18 14:45:00|28168.1|28153.1|28160.6|28145.6|28183.1|28168.1|28155.6|28140.6|133
1697640600000|2023-10-18 14:50:00|28155.6|28140.6|28125.6|28110.6|28163.1|28148.1|28120.6|28105.6|156
1697640900000|2023-10-18 14:55:00|28128.1|28113.1|28145.6|28130.6|28150.6|28135.6|28120.6|28105.6|111
1697641200000|2023-10-18 15:00:00|28140.6|28125.6|28178.1|28163.1|28183.1|28168.1|28138.1|28123.1|148
1697641500000|2023-10-18 15:05:00|28175.6|28160.6|28125.6|28110.6|28175.6|28160.6|28120.6|28105.6|149
1697641800000|2023-10-18 15:10:00|28128.1|28113.1|28128.1|28113.1|28140.6|28125.6|28115.6|28100.6|136
1697642100000|2023-10-18 15:15:00|28130.6|28115.6|28155.6|28140.6|28160.6|28145.6|28125.6|28110.6|144
1697642400000|2023-10-18 15:20:00|28150.6|28135.6|28140.6|28125.6|28153.1|28138.1|28133.1|28118.1|166
1697642700000|2023-10-18 15:25:00|28145.6|28130.6|28163.1|28148.1|28175.6|28160.6|28145.6|28130.6|441
1697643000000|2023-10-18 15:30:00|28160.6|28145.6|28155.6|28140.6|28178.1|28163.1|28140.6|28125.6|592
1697643300000|2023-10-18 15:35:00|28150.6|28135.6|28165.6|28150.6|28178.1|28163.1|28125.6|28110.6|416
1697643600000|2023-10-18 15:40:00|28163.1|28148.1|28148.1|28133.1|28170.6|28155.6|28145.6|28130.6|44
1697643900000|2023-10-18 15:45:00|28150.6|28135.6|28120.6|28105.6|28155.6|28140.6|28120.6|28105.6|67
1697644200000|2023-10-18 15:50:00|28123.1|28103.1|28133.1|28108.1|28148.1|28128.1|28123.1|28103.1|55
1697644500000|2023-10-18 15:55:00|28138.1|28113.1|28113.1|28093.1|28153.1|28128.1|28108.1|28088.1|90
1697644800000|2023-10-18 16:00:00|28118.1|28098.1|28148.1|28128.1|28153.1|28133.1|28103.1|28083.1|63
1697645100000|2023-10-18 16:05:00|28143.1|28123.1|28143.1|28123.1|28148.1|28128.1|28113.1|28093.1|34
1697645400000|2023-10-18 16:10:00|28148.1|28118.1|28123.1|28103.1|28153.1|28128.1|28118.1|28098.1|27
1697645700000|2023-10-18 16:15:00|28118.1|28098.1|28113.1|28093.1|28133.1|28113.1|28108.1|28088.1|39
1697646000000|2023-10-18 16:20:00|28108.1|28088.1|28103.1|28078.1|28118.1|28098.1|28093.1|28073.1|32
1697646300000|2023-10-18 16:25:00|28098.1|28083.1|28103.1|28083.1|28118.1|28093.1|28098.1|28078.1|19
1697646600000|2023-10-18 16:30:00|28108.1|28088.1|28103.1|28083.1|28118.1|28098.1|28103.1|28083.1|14
1697646900000|2023-10-18 16:35:00|28098.1|28078.1|28098.1|28073.1|28118.1|28093.1|28093.1|28073.1|16
1697647200000|2023-10-18 16:40:00|28103.1|28078.1|28118.1|28093.1|28118.1|28098.1|28098.1|28073.1|26
1697647500000|2023-10-18 16:45:00|28113.1|28088.1|28103.1|28083.1|28113.1|28093.1|28098.1|28078.1|29
1697647800000|2023-10-18 16:50:00|28098.1|28078.1|28103.1|28083.1|28108.1|28088.1|28098.1|28073.1|11
1697648100000|2023-10-18 16:55:00|28108.1|28088.1|28098.1|28078.1|28108.1|28088.1|28098.1|28073.1|25
1697648400000|2023-10-18 17:00:00|28093.1|28073.1|28148.1|28128.1|28148.1|28128.1|28073.1|28053.1|89
1697648700000|2023-10-18 17:05:00|28153.1|28123.1|28148.1|28128.1|28158.1|28138.1|28128.1|28108.1|48
1697649000000|2023-10-18 17:10:00|28143.1|28123.1|28158.1|28138.1|28168.1|28148.1|28138.1|28113.1|81
1697649300000|2023-10-18 17:15:00|28163.1|28143.1|28153.1|28133.1|28173.1|28153.1|28148.1|28128.1|80
1697649600000|2023-10-18 17:20:00|28158.1|28138.1|28148.1|28123.1|28158.1|28138.1|28143.1|28118.1|35
1697649900000|2023-10-18 17:25:00|28153.1|28128.1|28148.1|28128.1|28158.1|28138.1|28138.1|28118.1|24
1697650200000|2023-10-18 17:30:00|28143.1|28123.1|28118.1|28098.1|28148.1|28128.1|28113.1|28093.1|51
1697650500000|2023-10-18 17:35:00|28113.1|28093.1|28093.1|28073.1|28118.1|28093.1|28088.1|28063.1|48
1697650800000|2023-10-18 17:40:00|28098.1|28068.1|28108.1|28088.1|28108.1|28088.1|28093.1|28068.1|18
1697651100000|2023-10-18 17:45:00|28103.1|28083.1|28113.1|28093.1|28113.1|28093.1|28093.1|28073.1|12
1697651400000|2023-10-18 17:50:00|28118.1|28088.1|28123.1|28103.1|28128.1|28108.1|28113.1|28088.1|18
1697651700000|2023-10-18 17:55:00|28118.1|28098.1|28148.1|28123.1|28148.1|28128.1|28118.1|28098.1|18
1697652000000|2023-10-18 18:00:00|28143.1|28128.1|28138.1|28113.1|28148.1|28128.1|28128.1|28103.1|23
1697652300000|2023-10-18 18:05:00|28143.1|28118.1|28153.1|28133.1|28168.1|28148.1|28128.1|28103.1|37
1697652600000|2023-10-18 18:10:00|28148.1|28128.1|28143.1|28118.1|28153.1|28128.1|28138.1|28118.1|13
1697652900000|2023-10-18 18:15:00|28138.1|28113.1|28123.1|28098.1|28138.1|28118.1|28118.1|28093.1|19
1697653200000|2023-10-18 18:20:00|28118.1|28103.1|28128.1|28103.1|28133.1|28113.1|28118.1|28098.1|2
1697653500000|2023-10-18 18:25:00|28123.1|28098.1|28118.1|28103.1|28133.1|28108.1|28108.1|28088.1|16
1697653800000|2023-10-18 18:30:00|28115.6|28100.6|28118.1|28103.1|28133.1|28118.1|28113.1|28098.1|16
1697654100000|2023-10-18 18:35:00|28115.6|28100.6|28095.6|28080.6|28115.6|28100.6|28095.6|28080.6|6
1697654400000|2023-10-18 18:40:00|28098.1|28083.1|28088.1|28073.1|28103.1|28088.1|28080.6|28065.6|22
1697654700000|2023-10-18 18:45:00|28090.6|28075.6|28078.1|28063.1|28095.6|28080.6|28075.6|28060.6|7
1697655000000|2023-10-18 18:50:00|28080.6|28065.6|28075.6|28060.6|28085.6|28070.6|28065.6|28050.6|28
1697655300000|2023-10-18 18:55:00|28078.1|28063.1|28083.1|28068.1|28090.6|28075.6|28073.1|28058.1|12
1697655600000|2023-10-18 19:00:00|28080.6|28065.6|28063.1|28048.1|28080.6|28065.6|28060.6|28045.6|33
1697655900000|2023-10-18 19:05:00|28060.6|28045.6|28050.6|28035.6|28065.6|28050.6|28045.6|28030.6|34
1697656200000|2023-10-18 19:10:00|28055.6|28040.6|28060.6|28045.6|28065.6|28050.6|28048.1|28033.1|43
1697656500000|2023-10-18 19:15:00|28063.1|28048.1|28058.1|28043.1|28065.6|28050.6|28050.6|28035.6|11
1697656800000|2023-10-18 19:20:00|28060.6|28045.6|28073.1|28058.1|28073.1|28058.1|28055.6|28040.6|4
1697657100000|2023-10-18 19:25:00|28070.6|28055.6|28060.6|28045.6|28070.6|28055.6|28053.1|28038.1|9
1697657400000|2023-10-18 19:30:00|28063.1|28048.1|28068.1|28053.1|28075.6|28060.6|28058.1|28043.1|21
1697657700000|2023-10-18 19:35:00|28065.6|28050.6|28058.1|28043.1|28070.6|28055.6|28055.6|28040.6|26
1697658000000|2023-10-18 19:40:00|28055.6|28040.6|28055.6|28040.6|28065.6|28050.6|28055.6|28040.6|38
1697658300000|2023-10-18 19:45:00|28050.6|28035.6|28045.6|28030.6|28053.1|28038.1|28033.1|28018.1|93
1697658600000|2023-10-18 19:50:00|28043.1|28028.1|28070.6|28055.6|28073.1|28058.1|28043.1|28028.1|108
1697658900000|2023-10-18 19:55:00|28073.1|28058.1|28068.1|28053.1|28085.6|28070.6|28065.6|28050.6|66
1697659200000|2023-10-18 20:00:00|28088|28048|28114.3|28074.3|28139.4|28099.4|28088|28048|0
1697659500000|2023-10-18 20:05:00|28115.6|28075.6|28104.7|28064.7|28123.2|28083.2|28097.9|28057.9|0
1697659800000|2023-10-18 20:10:00|28103.4|28063.4|28110.8|28070.8|28113.6|28073.6|28102.7|28062.7|0
1697660100000|2023-10-18 20:15:00|28110.2|28070.2|28110.2|28070.2|28112.9|28072.9|28106.1|28066.1|0
1697660400000|2023-10-18 20:20:00|28111.5|28071.5|28113.4|28073.4|28116.1|28076.1|28109.5|28069.5|0
1697660700000|2023-10-18 20:25:00|28113.3|28073.3|28114.7|28074.7|28118.1|28078.1|28111.3|28071.3|0
1697661000000|2023-10-18 20:30:00|28114.8|28074.8|28117.3|28077.3|28119.5|28079.5|28114.7|28074.7|0
1697661300000|2023-10-18 20:35:00|28118.6|28078.6|28111.8|28071.8|28118.6|28078.6|28110.4|28070.4|0
1697661600000|2023-10-18 20:40:00|28110.4|28070.4|28109.8|28069.8|28112.5|28072.5|28109.1|28069.1|0
1697661900000|2023-10-18 20:45:00|28110.4|28070.4|28113.9|28073.9|28113.9|28073.9|28109.1|28069.1|0
1697662200000|2023-10-18 20:50:00|28113.8|28073.8|28110.4|28070.4|28117.3|28077.3|28109.1|28069.1|0
1697662500000|2023-10-18 20:55:00|28109.8|28069.8|28107|28067|28111.8|28071.8|28105.7|28065.7|0
1697662800000|2023-10-18 21:00:00|28107.7|28067.7|28109.8|28069.8|28110.4|28070.4|28107.7|28067.7|0
1697663100000|2023-10-18 21:05:00|28110.5|28070.5|28109.8|28069.8|28110.5|28070.5|28109.1|28069.1|0
1697663400000|2023-10-18 21:10:00|28109.7|28069.7|28110.4|28070.4|28110.4|28070.4|28107.7|28067.7|0
1697663700000|2023-10-18 21:15:00|28110.5|28070.5|28113.9|28073.9|28113.9|28073.9|28110.4|28070.4|0
1697664000000|2023-10-18 21:20:00|28114.5|28074.5|28114.5|28074.5|28115.2|28075.2|28114.5|28074.5|0
1697664300000|2023-10-18 21:25:00|28114.6|28074.6|28113.9|28073.9|28114.6|28074.6|28113.9|28073.9|0
1697664600000|2023-10-18 21:30:00|28113.8|28073.8|28113.2|28073.2|28113.8|28073.8|28111.1|28071.1|0
1697664900000|2023-10-18 21:35:00|28113.1|28073.1|28108.4|28068.4|28113.1|28073.1|28105.7|28065.7|0
1697665200000|2023-10-18 21:40:00|28109.1|28069.1|28109.8|28069.8|28110.4|28070.4|28107.7|28067.7|0
1697665500000|2023-10-18 21:45:00|28109.7|28069.7|28109.1|28069.1|28109.8|28069.8|28107|28067|0
1697665800000|2023-10-18 21:50:00|28108.4|28068.4|28109.1|28069.1|28109.8|28069.8|28108.4|28068.4|0
1697666100000|2023-10-18 21:55:00|28109.8|28069.8|28107|28067|28109.8|28069.8|28107|28067|0
1697666400000|2023-10-18 22:00:00|28106.9|28066.9|28084.7|28044.7|28106.9|28066.9|28084.7|28044.7|0
1697666700000|2023-10-18 22:05:00|28084.8|28044.8|28090.2|28050.2|28091.6|28051.6|28084.7|28044.7|0
1697667000000|2023-10-18 22:10:00|28091.6|28051.6|28092.3|28052.3|28093.6|28053.6|28086.1|28046.1|0
1697667300000|2023-10-18 22:15:00|28092.2|28052.2|28075.9|28035.9|28092.2|28052.2|28074.5|28034.5|0
1697667600000|2023-10-18 22:20:00|28075.8|28035.8|28084.5|28044.5|28086.6|28046.6|28073.8|28033.8|0
1697667900000|2023-10-18 22:25:00|28084.6|28044.6|28094.8|28054.8|28094.8|28054.8|28084.5|28044.5|0
1697668200000|2023-10-18 22:30:00|28096.1|28056.1|28100.9|28060.9|28107|28067|28096.1|28056.1|0
1697668500000|2023-10-18 22:35:00|28100.2|28060.2|28098.2|28058.2|28101.6|28061.6|28096.1|28056.1|0
1697668800000|2023-10-18 22:40:00|28098.8|28058.8|28098.9|28058.9|28101.6|28061.6|28096.8|28056.8|0
1697669100000|2023-10-18 22:45:00|28100.2|28060.2|28096.1|28056.1|28101.6|28061.6|28094.8|28054.8|0
1697669400000|2023-10-18 22:50:00|28094.8|28054.8|28086.6|28046.6|28098.9|28058.9|28085.9|28045.9|0
1697669700000|2023-10-18 22:55:00|28087.9|28047.9|28079.8|28039.8|28087.9|28047.9|28076.3|28036.3|0
1697670000000|2023-10-18 23:00:00|28079.7|28039.7|28082.5|28042.5|28086.6|28046.6|28079.1|28039.1|0
1697670300000|2023-10-18 23:05:00|28082.4|28042.4|28077.7|28037.7|28082.5|28042.5|28077.7|28037.7|0
1697670600000|2023-10-18 23:10:00|28076.3|28036.3|28079.8|28039.8|28083.2|28043.2|28072.9|28032.9|0
1697670900000|2023-10-18 23:15:00|28079.7|28039.7|28081.1|28041.1|28086.6|28046.6|28079.1|28039.1|0
1697671200000|2023-10-18 23:20:00|28082.5|28042.5|28083.5|28043.5|28086.9|28046.9|28079.8|28039.8|0
1697671500000|2023-10-18 23:25:00|28082.8|28042.8|28084.9|28044.9|28084.9|28044.9|28082.8|28042.8|0
1697671800000|2023-10-18 23:30:00|28084.8|28044.8|28091.7|28051.7|28091.7|28051.7|28083.5|28043.5|0
1697672100000|2023-10-18 23:35:00|28090.3|28050.3|28082.8|28042.8|28091.7|28051.7|28081.5|28041.5|0
1697672400000|2023-10-18 23:40:00|28081.5|28041.5|28078|28038|28082.8|28042.8|28078|28038|0
1697672700000|2023-10-18 23:45:00|28078.1|28038.1|28082.8|28042.8|28083.5|28043.5|28076|28036|0
1697673000000|2023-10-18 23:50:00|28081.5|28041.5|28086.2|28046.2|28086.2|28046.2|28080.1|28040.1|0
1697673300000|2023-10-18 23:55:00|28086.3|28046.3|28091.7|28051.7|28093|28053|28086.3|28046.3|0
1697673600000|2023-10-19 00:00:00|28093|28053|28093|28053|28099.2|28059.2|28093|28053|0
1697673900000|2023-10-19 00:05:00|28091.7|28051.7|28100.6|28060.6|28105.3|28065.3|28091.7|28051.7|0
1697674200000|2023-10-19 00:10:00|28102.6|28062.6|28093|28053|28104|28064|28088.3|28048.3|0
1697674500000|2023-10-19 00:15:00|28090.3|28050.3|28078.5|28038.5|28091.7|28051.7|28071.8|28031.8|0
1697674800000|2023-10-19 00:20:00|28071.8|28031.8|28061.6|28021.6|28071.9|28031.9|28058.3|28018.3|0
1697675100000|2023-10-19 00:25:00|28058.3|28018.3|28071.7|28031.7|28071.7|28031.7|28058.2|28018.2|0
1697675400000|2023-10-19 00:30:00|28071.6|28031.6|28064.9|28024.9|28071.7|28031.7|28058.2|28018.2|0
1697675700000|2023-10-19 00:35:00|28058.3|28018.3|28071.5|28031.5|28071.5|28031.5|28058.2|28018.2|0
1697676000000|2023-10-19 00:40:00|28078.1|28038.1|28091.6|28051.6|28091.6|28051.6|28071.5|28031.5|0
1697676300000|2023-10-19 00:45:00|28085|28045|28091.8|28051.8|28091.8|28051.8|28084.9|28044.9|0
1697676600000|2023-10-19 00:50:00|28091.7|28051.7|28098.5|28058.5|28098.6|28058.6|28091.7|28051.7|0
1697676900000|2023-10-19 00:55:00|28098.6|28058.6|28091.9|28051.9|28098.7|28058.7|28091.9|28051.9|0
1697677200000|2023-10-19 01:00:00|28092|28052|28111.9|28071.9|28111.9|28071.9|28091.9|28051.9|0
1697677500000|2023-10-19 01:05:00|28118.5|28078.5|28111.9|28071.9|28125.3|28085.3|28111.9|28071.9|0
1697677800000|2023-10-19 01:10:00|28112|28072|28118.6|28078.6|28138.6|28098.6|28111.9|28071.9|0
1697678100000|2023-10-19 01:15:00|28118.5|28078.5|28118.6|28078.6|28125.3|28085.3|28111.9|28071.9|0
1697678400000|2023-10-19 01:20:00|28118.7|28078.7|28105.2|28065.2|28125.3|28085.3|28098.5|28058.5|0
1697678700000|2023-10-19 01:25:00|28105.1|28065.1|28111.6|28071.6|28111.6|28071.6|28091.6|28051.6|0
1697679000000|2023-10-19 01:30:00|28114.9|28074.9|28111.6|28071.6|28114.9|28074.9|28098.3|28058.3|0
1697679300000|2023-10-19 01:35:00|28108.3|28068.3|28084.9|28044.9|28111.6|28071.6|28078.3|28038.3|0
1697679600000|2023-10-19 01:40:00|28078.3|28038.3|28071.4|28031.4|28078.3|28038.3|28064.8|28024.8|0
1697679900000|2023-10-19 01:45:00|28071.5|28031.5|28057.9|28017.9|28074.9|28034.9|28054.6|28014.6|0
1697680200000|2023-10-19 01:50:00|28058|28018|28058.1|28018.1|28071.6|28031.6|28057.9|28017.9|0
1697680500000|2023-10-19 01:55:00|28058.2|28018.2|28058.1|28018.1|28064.9|28024.9|28058|28018|0
1697680800000|2023-10-19 02:00:00|28064.7|28024.7|28058|28018|28064.8|28024.8|28058|28018|0
1697681100000|2023-10-19 02:05:00|28058.1|28018.1|28065|28025|28065.1|28025.1|28054.6|28014.6|0
1697681400000|2023-10-19 02:10:00|28064.9|28024.9|28058.1|28018.1|28065|28025|28054.8|28014.8|0
1697681700000|2023-10-19 02:15:00|28058|28018|28051.1|28011.1|28058.1|28018.1|28051|28011|0
1697682000000|2023-10-19 02:20:00|28051|28011|28051.5|28011.5|28058.2|28018.2|28050.9|28010.9|0
1697682300000|2023-10-19 02:25:00|28051.6|28011.6|28058|28018|28058.1|28018.1|28051.4|28011.4|0
1697682600000|2023-10-19 02:30:00|28057.9|28017.9|28051.1|28011.1|28058|28018|28051.1|28011.1|0
1697682900000|2023-10-19 02:35:00|28051|28011|28036.9|27996.9|28051.1|28011.1|28036.9|27996.9|0
1697683200000|2023-10-19 02:40:00|28036.8|27996.8|28037|27997|28040.4|28000.4|28036.8|27996.8|0
1697683500000|2023-10-19 02:45:00|28037.1|27997.1|28030.3|27990.3|28037.2|27997.2|28030.3|27990.3|0
1697683800000|2023-10-19 02:50:00|28030.2|27990.2|28023.6|27983.6|28030.3|27990.3|28023.5|27983.5|0
1697684100000|2023-10-19 02:55:00|28017|27977|28010.1|27970.1|28017|27977|28009.9|27969.9|0
1697684400000|2023-10-19 03:00:00|28010|27970|28003.5|27963.5|28013.5|27973.5|28003.5|27963.5|0
1697684700000|2023-10-19 03:05:00|28010.1|27970.1|28003.4|27963.4|28010.2|27970.2|28003.4|27963.4|0
1697685000000|2023-10-19 03:10:00|28003.3|27963.3|27996.6|27956.6|28010|27970|27996.5|27956.5|0
1697685300000|2023-10-19 03:15:00|27999.9|27959.9|27989.9|27949.9|28000|27960|27989.8|27949.8|0
1697685600000|2023-10-19 03:20:00|27989.8|27949.8|27969.5|27929.5|27989.8|27949.8|27968.7|27928.7|0
1697685900000|2023-10-19 03:25:00|27969.6|27929.6|27963.2|27923.2|27976.3|27936.3|27949.5|27909.5|0
1697686200000|2023-10-19 03:30:00|27956.6|27916.6|27963.2|27923.2|27963.3|27923.3|27949.9|27909.9|0
1697686500000|2023-10-19 03:35:00|27969.8|27929.8|27976.6|27936.6|27980|27940|27963.2|27923.2|0
1697686800000|2023-10-19 03:40:00|27976.7|27936.7|27969.8|27929.8|27976.7|27936.7|27969.8|27929.8|0
1697687100000|2023-10-19 03:45:00|27969.9|27929.9|27969.8|27929.8|27973.3|27933.3|27969.8|27929.8|0
1697687400000|2023-10-19 03:50:00|27969.9|27929.9|27976.8|27936.8|27976.8|27936.8|27969.8|27929.8|0
1697687700000|2023-10-19 03:55:00|27976.7|27936.7|27976.7|27936.7|27976.8|27936.8|27970|27930|0
1697688000000|2023-10-19 04:00:00|27976.8|27936.8|27977|27937|27983.6|27943.6|27976.7|27936.7|0
1697688300000|2023-10-19 04:05:00|27980.3|27940.3|27976.8|27936.8|27983.6|27943.6|27976.8|27936.8|0
1697688600000|2023-10-19 04:10:00|27976.9|27936.9|27990.3|27950.3|27990.3|27950.3|27976.9|27936.9|0
1697688900000|2023-10-19 04:15:00|27990.2|27950.2|27990.3|27950.3|27990.3|27950.3|27983.5|27943.5|0
1697689200000|2023-10-19 04:20:00|27990.2|27950.2|27997|27957|27997|27957|27990.2|27950.2|0
1697689500000|2023-10-19 04:25:00|27996.9|27956.9|28003.7|27963.7|28003.7|27963.7|27996.9|27956.9|0
1697689800000|2023-10-19 04:30:00|28010.3|27970.3|28003.6|27963.6|28017.1|27977.1|28003.5|27963.5|0
1697690100000|2023-10-19 04:35:00|28003.7|27963.7|28003.7|27963.7|28010.4|27970.4|28003.6|27963.6|0
1697690400000|2023-10-19 04:40:00|28003.6|27963.6|28007|27967|28010.3|27970.3|28003.6|27963.6|0
1697690700000|2023-10-19 04:45:00|28010.3|27970.3|27997|27957|28010.3|27970.3|27997|27957|0
1697691000000|2023-10-19 04:50:00|28000.3|27960.3|28010.3|27970.3|28010.3|27970.3|27996.8|27956.8|0
1697691300000|2023-10-19 04:55:00|28016.9|27976.9|28010.3|27970.3|28023.6|27983.6|28010.3|27970.3|0
1697691600000|2023-10-19 05:00:00|28010.4|27970.4|28003.1|27963.1|28010.4|27970.4|28003|27963|0
1697691900000|2023-10-19 05:05:00|28006.4|27966.4|28009.8|27969.8|28016.8|27976.8|28003.1|27963.1|0
1697692200000|2023-10-19 05:10:00|28009.9|27969.9|28016.7|27976.7|28020.1|27980.1|28009.8|27969.8|0
1697692500000|2023-10-19 05:15:00|28020|27980|28023.2|27983.2|28023.3|27983.3|28020|27980|0
1697692800000|2023-10-19 05:20:00|28023.1|27983.1|28010.6|27970.6|28023.1|27983.1|27989.8|27949.8|0
1697693100000|2023-10-19 05:25:00|28010.5|27970.5|28017.2|27977.2|28017.4|27977.4|28010.5|27970.5|0
1697693400000|2023-10-19 05:30:00|28017.3|27977.3|28023.7|27983.7|28030.6|27990.6|28017.2|27977.2|0
1697693700000|2023-10-19 05:35:00|28020.4|27980.4|28010.3|27970.3|28023.8|27983.8|28010.3|27970.3|0
1697694000000|2023-10-19 05:40:00|28010.4|27970.4|28006.8|27966.8|28017|27977|28003.4|27963.4|0
1697694300000|2023-10-19 05:45:00|28010.1|27970.1|27996.8|27956.8|28010.2|27970.2|27990.1|27950.1|0
1697694600000|2023-10-19 05:50:00|27993.5|27953.5|27983.5|27943.5|28003.4|27963.4|27983.4|27943.4|0
1697694900000|2023-10-19 05:55:00|27983.6|27943.6|27983.8|27943.8|27997.1|27957.1|27983.4|27943.4|0
1697695200000|2023-10-19 06:00:00|27990.4|27950.4|27960.6|27945.6|27990.5|27953.1|27948.1|27933.1|103
1697695500000|2023-10-19 06:05:00|27958.1|27943.1|27963.1|27948.1|27965.6|27950.6|27945.6|27930.6|30
1697695800000|2023-10-19 06:10:00|27965.6|27950.6|27958.1|27943.1|27970.6|27955.6|27950.6|27935.6|31
1697696100000|2023-10-19 06:15:00|27955.6|27940.6|27993.1|27978.1|27998.1|27983.1|27955.6|27940.6|53
1697696400000|2023-10-19 06:20:00|27995.6|27980.6|27993.1|27978.1|28000.6|27985.6|27980.6|27965.6|31
1697696700000|2023-10-19 06:25:00|27990.6|27975.6|27988.1|27973.1|27995.6|27980.6|27965.6|27950.6|25
1697697000000|2023-10-19 06:30:00|27985.6|27970.6|27980.6|27965.6|27995.6|27980.6|27980.6|27965.6|22
1697697300000|2023-10-19 06:35:00|27978.1|27963.1|27993.1|27978.1|27995.6|27980.6|27975.6|27960.6|11
1697697600000|2023-10-19 06:40:00|27995.6|27980.6|27993.1|27978.1|28000.6|27985.6|27980.6|27965.6|14
1697697900000|2023-10-19 06:45:00|27990.6|27975.6|27983.1|27968.1|27990.6|27975.6|27978.1|27963.1|25
1697698200000|2023-10-19 06:50:00|27985.6|27970.6|27990.6|27975.6|27993.1|27978.1|27978.1|27963.1|42
1697698500000|2023-10-19 06:55:00|27993.1|27978.1|28010.6|27995.6|28010.6|27995.6|27988.1|27973.1|53
1697698800000|2023-10-19 07:00:00|28000.6|27985.6|27990.6|27975.6|28015.6|28000.6|27953.1|27938.1|765
1697699100000|2023-10-19 07:05:00|27993.1|27978.1|27975.6|27960.6|28000.6|27985.6|27915.6|27900.6|667
1697699400000|2023-10-19 07:10:00|27970.6|27955.6|27920.6|27905.6|27980.6|27965.6|27910.6|27895.6|356
1697699700000|2023-10-19 07:15:00|27918.1|27903.1|27980.6|27965.6|27988.1|27973.1|27875.6|27860.6|521
1697700000000|2023-10-19 07:20:00|27983.1|27968.1|27923.1|27908.1|28000.6|27985.6|27918.1|27903.1|434
1697700300000|2023-10-19 07:25:00|27925.6|27910.6|27890.6|27875.6|27935.6|27920.6|27870.6|27855.6|233
1697700600000|2023-10-19 07:30:00|27885.6|27870.6|27860.6|27845.6|27925.6|27910.6|27853.1|27838.1|309
1697700900000|2023-10-19 07:35:00|27865.6|27850.6|27820.6|27805.6|27870.6|27855.6|27810.6|27795.6|501
1697701200000|2023-10-19 07:40:00|27823.1|27808.1|27775.6|27760.6|27838.1|27823.1|27755.6|27740.6|715
1697701500000|2023-10-19 07:45:00|27773.1|27758.1|27735.6|27720.6|27795.6|27780.6|27730.6|27715.6|405
1697701800000|2023-10-19 07:50:00|27733.1|27718.1|27801.7|27786.7|27801.7|27786.7|27730.6|27715.6|241
1697702100000|2023-10-19 07:55:00|27809.2|27794.2|27804.2|27789.2|27821.7|27806.7|27771.7|27756.7|229
1697702400000|2023-10-19 08:00:00|27801.7|27786.7|27809.2|27794.2|27834.2|27819.2|27776.7|27761.7|245
1697702700000|2023-10-19 08:05:00|27811.7|27796.7|27806.7|27791.7|27831.7|27816.7|27786.7|27771.7|147
1697703000000|2023-10-19 08:10:00|27804.2|27789.2|27759.2|27744.2|27811.7|27796.7|27751.7|27736.7|227
1697703300000|2023-10-19 08:15:00|27756.7|27741.7|27809.5|27794.5|27814.5|27799.5|27751.7|27736.7|134
1697703600000|2023-10-19 08:20:00|27812|27797|27827|27812|27832|27817|27802|27787|179
1697703900000|2023-10-19 08:25:00|27824.5|27809.5|27827|27812|27842|27827|27809.5|27794.5|215
1697704200000|2023-10-19 08:30:00|27829.5|27814.5|27822|27807|27837|27822|27807|27792|217
1697704500000|2023-10-19 08:35:00|27819.5|27804.5|27767|27752|27832|27817|27764.5|27749.5|185
1697704800000|2023-10-19 08:40:00|27769.5|27754.5|27772|27757|27784.5|27769.5|27762|27747|135
1697705100000|2023-10-19 08:45:00|27769.5|27754.5|27742|27727|27774.5|27759.5|27737|27722|213
1697705400000|2023-10-19 08:50:00|27747|27732|27772|27757|27777|27762|27727|27712|154
1697705700000|2023-10-19 08:55:00|27769.5|27754.5|27777|27762|27787|27772|27762|27747|182
1697706000000|2023-10-19 09:00:00|27774.5|27759.5|27789.5|27774.5|27792|27777|27747|27732|190
1697706300000|2023-10-19 09:05:00|27792|27777|27792|27777|27797|27782|27767|27752|118
1697706600000|2023-10-19 09:10:00|27794.5|27779.5|27787|27772|27809.5|27794.5|27787|27772|155
1697706900000|2023-10-19 09:15:00|27789.5|27774.5|27809.5|27794.5|27822|27807|27787|27772|182
1697707200000|2023-10-19 09:20:00|27812|27797|27812|27797|27832|27817|27797|27782|138
1697707500000|2023-10-19 09:25:00|27817|27802|27842|27827|27847|27832|27812|27797|296
1697707800000|2023-10-19 09:30:00|27844.5|27829.5|27864.5|27849.5|27882|27867|27842|27827|253
1697708100000|2023-10-19 09:35:00|27862|27847|27872|27857|27882|27867|27862|27847|108
1697708400000|2023-10-19 09:40:00|27874.5|27859.5|27887|27872|27897|27882|27862|27847|87
1697708700000|2023-10-19 09:45:00|27884.5|27869.5|27869.5|27854.5|27907|27892|27862|27847|115
1697709000000|2023-10-19 09:50:00|27872|27857|27899.5|27884.5|27902|27887|27864.5|27849.5|117
1697709300000|2023-10-19 09:55:00|27897|27882|27907|27892|27909.5|27894.5|27884.5|27869.5|66
1697709600000|2023-10-19 10:00:00|27912|27897|27917|27902|27922|27907|27902|27887|102
1697709900000|2023-10-19 10:05:00|27919.5|27904.5|27904.5|27889.5|27922|27907|27902|27887|104
1697710200000|2023-10-19 10:10:00|27902|27887|27907|27892|27907|27892|27877|27862|105
1697710500000|2023-10-19 10:15:00|27902|27887|27902|27887|27914.5|27899.5|27902|27887|67
1697710800000|2023-10-19 10:20:00|27897|27882|27902|27887|27912|27897|27892|27877|46
1697711100000|2023-10-19 10:25:00|27907|27892|27909.5|27894.5|27917|27902|27897|27882|289
1697711400000|2023-10-19 10:30:00|27912|27897|27937|27922|27939.5|27924.5|27907|27892|131
1697711700000|2023-10-19 10:35:00|27932|27917|27929.5|27914.5|27942|27927|27922|27907|98
1697712000000|2023-10-19 10:40:00|27932|27917|27927|27912|27947|27932|27922|27907|97
1697712300000|2023-10-19 10:45:00|27929.5|27914.5|27957|27942|27957|27942|27929.5|27914.5|122
1697712600000|2023-10-19 10:50:00|27959.5|27944.5|27942|27927|27962|27947|27934.5|27919.5|46
1697712900000|2023-10-19 10:55:00|27944.5|27929.5|27957|27942|27957|27942|27937|27922|33
1697713200000|2023-10-19 11:00:00|27954.5|27939.5|27927|27912|27962|27947|27927|27912|68
1697713500000|2023-10-19 11:05:00|27924.5|27909.5|27914.5|27899.5|27924.5|27909.5|27897|27882|99
1697713800000|2023-10-19 11:10:00|27917|27902|27902|27887|27927|27912|27897|27882|164
1697714100000|2023-10-19 11:15:00|27904.5|27889.5|27897|27882|27912|27897|27892|27877|54
1697714400000|2023-10-19 11:20:00|27894.5|27879.5|27889.5|27874.5|27899.5|27884.5|27887|27872|33
1697714700000|2023-10-19 11:25:00|27892|27877|27892|27877|27902|27887|27887|27872|58
1697715000000|2023-10-19 11:30:00|27894.5|27879.5|27872|27857|27894.5|27879.5|27867|27852|71
1697715300000|2023-10-19 11:35:00|27867|27852|27869.5|27854.5|27877|27862|27852|27837|621
1697715600000|2023-10-19 11:40:00|27868.1|27853.1|27860.6|27845.6|27885.6|27870.6|27858.1|27843.1|73
1697715900000|2023-10-19 11:45:00|27863.1|27848.1|27870.6|27855.6|27878.1|27863.1|27850.6|27835.6|50
1697716200000|2023-10-19 11:50:00|27875.6|27860.6|27838.1|27823.1|27875.6|27860.6|27835.6|27820.6|66
1697716500000|2023-10-19 11:55:00|27835.6|27820.6|27855.6|27840.6|27860.6|27845.6|27825.6|27810.6|108
1697716800000|2023-10-19 12:00:00|27853.1|27838.1|27825.6|27810.6|27855.6|27840.6|27820.6|27805.6|89
1697717100000|2023-10-19 12:05:00|27830.6|27815.6|27815.6|27800.6|27840.6|27825.6|27815.6|27800.6|59
1697717400000|2023-10-19 12:10:00|27818.1|27803.1|27848.1|27833.1|27848.1|27833.1|27818.1|27803.1|48
1697717700000|2023-10-19 12:15:00|27850.6|27835.6|27845.6|27830.6|27855.6|27840.6|27828.1|27813.1|91
1697718000000|2023-10-19 12:20:00|27848.1|27833.1|27840.6|27825.6|27850.6|27835.6|27825.6|27810.6|50
1697718300000|2023-10-19 12:25:00|27843.1|27828.1|27825.6|27810.6|27845.6|27830.6|27825.6|27810.6|72
1697718600000|2023-10-19 12:30:00|27818.1|27803.1|27820.6|27805.6|27830.6|27815.6|27803.1|27788.1|210
1697718900000|2023-10-19 12:35:00|27823.1|27808.1|27848.1|27833.1|27860.6|27845.6|27800.6|27785.6|164
1697719200000|2023-10-19 12:40:00|27850.6|27835.6|27825.6|27810.6|27860.6|27845.6|27805.6|27790.6|160
1697719500000|2023-10-19 12:45:00|27828.1|27813.1|27813.1|27798.1|27830.6|27815.6|27810.6|27795.6|99
1697719800000|2023-10-19 12:50:00|27815.6|27800.6|27828.1|27813.1|27828.1|27813.1|27795.6|27780.6|117
1697720100000|2023-10-19 12:55:00|27825.6|27810.6|27830.6|27815.6|27835.6|27820.6|27820.6|27805.6|105
1697720400000|2023-10-19 13:00:00|27835.6|27820.6|27840.6|27825.6|27853.1|27838.1|27825.6|27810.6|99
1697720700000|2023-10-19 13:05:00|27838.1|27823.1|27825.6|27810.6|27843.1|27828.1|27813.1|27798.1|83
1697721000000|2023-10-19 13:10:00|27828.1|27813.1|27805.6|27790.6|27830.6|27815.6|27798.1|27783.1|107
1697721300000|2023-10-19 13:15:00|27810.6|27795.6|27810.6|27795.6|27820.6|27805.6|27795.6|27780.6|135
1697721600000|2023-10-19 13:20:00|27813.1|27798.1|27790.6|27775.6|27815.6|27800.6|27780.6|27765.6|127
1697721900000|2023-10-19 13:25:00|27788.1|27773.1|27790.6|27775.6|27795.6|27780.6|27773.1|27758.1|124
1697722200000|2023-10-19 13:30:00|27788.1|27773.1|27805.6|27790.6|27810.6|27795.6|27780.6|27765.6|206
1697722500000|2023-10-19 13:35:00|27803.1|27788.1|27795.6|27780.6|27805.6|27790.6|27760.6|27745.6|233
1697722800000|2023-10-19 13:40:00|27793.1|27778.1|27790.6|27775.6|27815.6|27800.6|27790.6|27775.6|136
1697723100000|2023-10-19 13:45:00|27785.6|27770.6|27790.6|27775.6|27795.6|27780.6|27753.1|27738.1|298
1697723400000|2023-10-19 13:50:00|27788.1|27773.1|27768.1|27753.1|27798.1|27783.1|27745.6|27730.6|237
1697723700000|2023-10-19 13:55:00|27770.6|27755.6|27793.1|27778.1|27805.6|27790.6|27770.6|27755.6|104
1697724000000|2023-10-19 14:00:00|27790.6|27775.6|27780.6|27765.6|27800.6|27785.6|27760.6|27745.6|183
1697724300000|2023-10-19 14:05:00|27778.1|27763.1|27780.6|27765.6|27790.6|27775.6|27760.6|27745.6|195
1697724600000|2023-10-19 14:10:00|27781.6|27766.6|27796.6|27781.6|27806.6|27791.6|27781.6|27766.6|310
1697724900000|2023-10-19 14:15:00|27799.1|27784.1|27756.6|27741.6|27801.6|27786.6|27744.1|27729.1|301
1697725200000|2023-10-19 14:20:00|27754.1|27739.1|27761.6|27746.6|27766.6|27751.6|27731.6|27716.6|185
1697725500000|2023-10-19 14:25:00|27764.1|27749.1|27726.6|27711.6|27766.6|27751.6|27726.6|27711.6|200
1697725800000|2023-10-19 14:30:00|27721.6|27706.6|27751.6|27736.6|27751.6|27736.6|27721.6|27706.6|238
1697726100000|2023-10-19 14:35:00|27749.1|27734.1|27756.6|27741.6|27786.6|27771.6|27746.6|27731.6|202
1697726400000|2023-10-19 14:40:00|27751.6|27736.6|27746.6|27731.6|27771.6|27756.6|27746.6|27731.6|133
1697726700000|2023-10-19 14:45:00|27744.1|27729.1|27761.6|27746.6|27766.6|27751.6|27741.6|27726.6|110
1697727000000|2023-10-19 14:50:00|27764.1|27749.1|27776.6|27761.6|27786.6|27771.6|27761.6|27746.6|176
1697727300000|2023-10-19 14:55:00|27779.1|27764.1|27774.1|27759.1|27786.6|27771.6|27766.6|27751.6|149
1697727600000|2023-10-19 15:00:00|27771.6|27756.6|27796.6|27781.6|27796.6|27781.6|27766.6|27751.6|162
1697727900000|2023-10-19 15:05:00|27794.1|27779.1|27801.6|27786.6|27826.6|27811.6|27776.6|27761.6|277
1697728200000|2023-10-19 15:10:00|27796.6|27781.6|27786.6|27771.6|27806.6|27791.6|27784.1|27769.1|268
1697728500000|2023-10-19 15:15:00|27784.1|27769.1|27771.6|27756.6|27791.6|27776.6|27764.1|27749.1|272
1697728800000|2023-10-19 15:20:00|27774.1|27759.1|27761.6|27746.6|27774.1|27759.1|27741.6|27726.6|391
1697729100000|2023-10-19 15:25:00|27766.6|27751.6|27771.6|27756.6|27791.6|27776.6|27761.6|27746.6|811
1697729400000|2023-10-19 15:30:00|27776.6|27761.6|27764.1|27749.1|27786.6|27771.6|27764.1|27749.1|492
1697729700000|2023-10-19 15:35:00|27766.6|27751.6|27774.1|27759.1|27786.6|27771.6|27756.6|27741.6|357
1697730000000|2023-10-19 15:40:00|27776.6|27761.6|27796.6|27781.6|27796.6|27781.6|27776.6|27761.6|85
1697730300000|2023-10-19 15:45:00|27794.1|27779.1|27794.1|27779.1|27806.6|27791.6|27786.6|27771.6|88
1697730600000|2023-10-19 15:50:00|27799.1|27774.1|27789.1|27764.1|27799.1|27774.1|27784.1|27759.1|60
1697730900000|2023-10-19 15:55:00|27784.1|27759.1|27774.1|27754.1|27784.1|27764.1|27769.1|27744.1|24
1697731200000|2023-10-19 16:00:00|27769.1|27749.1|27794.1|27774.1|27829.1|27809.1|27729.1|27709.1|161
1697731500000|2023-10-19 16:05:00|27799.1|27779.1|27779.1|27754.1|27809.1|27789.1|27764.1|27739.1|146
1697731800000|2023-10-19 16:10:00|27774.1|27759.1|27784.1|27759.1|27799.1|27774.1|27774.1|27749.1|49
1697732100000|2023-10-19 16:15:00|27779.1|27764.1|27814.1|27794.1|27824.1|27804.1|27774.1|27754.1|76
1697732400000|2023-10-19 16:20:00|27819.1|27799.1|27839.1|27819.1|27859.1|27839.1|27814.1|27799.1|154
1697732700000|2023-10-19 16:25:00|27844.1|27824.1|27764.1|27744.1|27844.1|27824.1|27754.1|27734.1|77
1697733000000|2023-10-19 16:30:00|27769.1|27749.1|27699.1|27679.1|27779.1|27754.1|27699.1|27674.1|61
1697733300000|2023-10-19 16:35:00|27704.1|27674.1|27694.1|27674.1|27704.1|27679.1|27659.1|27639.1|104
1697733600000|2023-10-19 16:40:00|27699.1|27669.1|27689.1|27664.1|27734.1|27714.1|27679.1|27659.1|93
1697733900000|2023-10-19 16:45:00|27684.1|27669.1|27744.1|27724.1|27754.1|27734.1|27684.1|27664.1|55
1697734200000|2023-10-19 16:50:00|27749.1|27729.1|27764.1|27739.1|27769.1|27749.1|27724.1|27704.1|85
1697734500000|2023-10-19 16:55:00|27759.1|27734.1|27764.1|27739.1|27779.1|27759.1|27749.1|27724.1|48
1697734800000|2023-10-19 17:00:00|27769.1|27744.1|27774.1|27754.1|27794.1|27774.1|27759.1|27739.1|48
1697735100000|2023-10-19 17:05:00|27769.1|27749.1|27799.1|27779.1|27819.1|27794.1|27769.1|27749.1|77
1697735400000|2023-10-19 17:10:00|27804.1|27774.1|27794.1|27769.1|27809.1|27789.1|27784.1|27764.1|37
1697735700000|2023-10-19 17:15:00|27789.1|27774.1|27799.1|27774.1|27809.1|27789.1|27774.1|27754.1|30
1697736000000|2023-10-19 17:20:00|27794.1|27779.1|27769.1|27744.1|27804.1|27784.1|27759.1|27739.1|16
1697736300000|2023-10-19 17:25:00|27764.1|27739.1|27779.1|27754.1|27779.1|27759.1|27749.1|27729.1|33
1697736600000|2023-10-19 17:30:00|27784.1|27759.1|27754.1|27734.1|27799.1|27774.1|27754.1|27734.1|24
1697736900000|2023-10-19 17:35:00|27759.1|27739.1|27714.1|27689.1|27759.1|27739.1|27704.1|27679.1|32
1697737200000|2023-10-19 17:40:00|27719.1|27694.1|27699.1|27674.1|27719.1|27699.1|27689.1|27669.1|27
1697737500000|2023-10-19 17:45:00|27694.1|27679.1|27689.1|27669.1|27709.1|27689.1|27689.1|27664.1|21
1697737800000|2023-10-19 17:50:00|27694.1|27674.1|27694.1|27674.1|27709.1|27684.1|27689.1|27664.1|22
1697738100000|2023-10-19 17:55:00|27699.1|27679.1|27699.1|27679.1|27724.1|27704.1|27689.1|27669.1|41
1697738400000|2023-10-19 18:00:00|27694.1|27674.1|27699.1|27674.1|27719.1|27699.1|27684.1|27664.1|55
1697738700000|2023-10-19 18:05:00|27694.1|27679.1|27684.1|27659.1|27704.1|27684.1|27679.1|27659.1|53
1697739000000|2023-10-19 18:10:00|27679.1|27664.1|27689.1|27669.1|27704.1|27684.1|27679.1|27659.1|58
1697739300000|2023-10-19 18:15:00|27684.1|27664.1|27684.1|27664.1|27694.1|27674.1|27674.1|27654.1|43
1697739600000|2023-10-19 18:20:00|27689.1|27659.1|27669.1|27649.1|27699.1|27674.1|27664.1|27644.1|36
1697739900000|2023-10-19 18:25:00|27674.1|27654.1|27669.1|27654.1|27684.1|27664.1|27664.1|27644.1|22
1697740200000|2023-10-19 18:30:00|27666.6|27651.6|27636.6|27621.6|27666.6|27651.6|27629.1|27614.1|64
1697740500000|2023-10-19 18:35:00|27629.1|27614.1|27621.6|27606.6|27636.6|27621.6|27619.1|27604.1|40
1697740800000|2023-10-19 18:40:00|27619.1|27604.1|27591.6|27576.6|27619.1|27604.1|27591.6|27576.6|72
1697741100000|2023-10-19 18:45:00|27596.6|27581.6|27586.6|27571.6|27606.6|27591.6|27579.1|27564.1|45
1697741400000|2023-10-19 18:50:00|27584.1|27569.1|27581.6|27566.6|27596.6|27581.6|27579.1|27564.1|38
1697741700000|2023-10-19 18:55:00|27579.1|27564.1|27581.6|27566.6|27601.6|27586.6|27569.1|27554.1|49
1697742000000|2023-10-19 19:00:00|27576.6|27561.6|27606.6|27591.6|27611.6|27596.6|27576.6|27561.6|69
1697742300000|2023-10-19 19:05:00|27604.1|27589.1|27591.6|27576.6|27611.6|27596.6|27586.6|27571.6|26
1697742600000|2023-10-19 19:10:00|27594.1|27579.1|27571.6|27556.6|27596.6|27581.6|27569.1|27554.1|11
1697742900000|2023-10-19 19:15:00|27574.1|27559.1|27571.6|27556.6|27581.6|27566.6|27559.1|27544.1|56
1697743200000|2023-10-19 19:20:00|27574.1|27559.1|27556.6|27541.6|27576.6|27561.6|27546.6|27531.6|36
1697743500000|2023-10-19 19:25:00|27554.1|27539.1|27556.6|27541.6|27561.6|27546.6|27541.6|27526.6|62
1697743800000|2023-10-19 19:30:00|27561.6|27546.6|27569.1|27554.1|27574.1|27559.1|27551.6|27536.6|34
1697744100000|2023-10-19 19:35:00|27571.6|27556.6|27544.1|27529.1|27571.6|27556.6|27541.6|27526.6|69
1697744400000|2023-10-19 19:40:00|27541.6|27526.6|27521.6|27506.6|27546.6|27531.6|27516.6|27501.6|54
1697744700000|2023-10-19 19:45:00|27519.1|27504.1|27566.6|27551.6|27566.6|27551.6|27514.1|27499.1|59
1697745000000|2023-10-19 19:50:00|27564.1|27549.1|27569.1|27554.1|27581.6|27566.6|27559.1|27544.1|29
1697745300000|2023-10-19 19:55:00|27566.6|27551.6|27584.1|27569.1|27584.1|27569.1|27564.1|27549.1|54
1697745600000|2023-10-19 20:00:00|27586.4|27546.4|27540.8|27500.8|27589.8|27549.8|27531.3|27491.3|0
1697745900000|2023-10-19 20:05:00|27542.1|27502.1|27546.9|27506.9|27551.6|27511.6|27536.1|27496.1|0
1697746200000|2023-10-19 20:10:00|27548.9|27508.9|27539.5|27499.5|27553.6|27513.6|27539.4|27499.4|0
1697746500000|2023-10-19 20:15:00|27540.8|27500.8|27561.7|27521.7|27563|27523|27539.4|27499.4|0
1697746800000|2023-10-19 20:20:00|27562.4|27522.4|27559.7|27519.7|27564.4|27524.4|27551.6|27511.6|0
1697747100000|2023-10-19 20:25:00|27561.7|27521.7|27558.3|27518.3|27563.7|27523.7|27555|27515|0
1697747400000|2023-10-19 20:30:00|27558.4|27518.4|27551.6|27511.6|27559.7|27519.7|27548.9|27508.9|0
1697747700000|2023-10-19 20:35:00|27551.5|27511.5|27548.9|27508.9|27555|27515|27548.9|27508.9|0
1697748000000|2023-10-19 20:40:00|27548.8|27508.8|27546.9|27506.9|27551.6|27511.6|27546.9|27506.9|0
1697748300000|2023-10-19 20:45:00|27548.9|27508.9|27553.6|27513.6|27553.6|27513.6|27546.9|27506.9|0
1697748600000|2023-10-19 20:50:00|27555|27515|27550.2|27510.2|27555|27515|27550.2|27510.2|0
1697748900000|2023-10-19 20:55:00|27550.3|27510.3|27553.1|27513.1|27557|27517|27549.1|27509.1|0
1697749200000|2023-10-19 21:00:00|27552.5|27512.5|27553.8|27513.8|27555.2|27515.2|27551.1|27511.1|0
1697749500000|2023-10-19 21:05:00|27553.1|27513.1|27550|27510|27555.4|27515.4|27550|27510|0
1697749800000|2023-10-19 21:10:00|27549.3|27509.3|27543.5|27503.5|27549.3|27509.3|27539.2|27499.2|0
1697750100000|2023-10-19 21:15:00|27545.5|27505.5|27544.8|27504.8|27546.8|27506.8|27544.8|27504.8|0
1697750400000|2023-10-19 21:20:00|27545.5|27505.5|27543.5|27503.5|27545.5|27505.5|27543.5|27503.5|0
1697750700000|2023-10-19 21:25:00|27543.7|27503.7|27545|27505|27545|27505|27543|27503|0
1697751000000|2023-10-19 21:30:00|27544.4|27504.4|27541.7|27501.7|27544.4|27504.4|27541.7|27501.7|0
1697751300000|2023-10-19 21:35:00|27542.3|27502.3|27543|27503|27545|27505|27542.3|27502.3|0
1697751600000|2023-10-19 21:40:00|27542.3|27502.3|27544.4|27504.4|27545.7|27505.7|27542.3|27502.3|0
1697751900000|2023-10-19 21:45:00|27545|27505|27543|27503|27545|27505|27543|27503|0
1697752200000|2023-10-19 21:50:00|27543.1|27503.1|27544.4|27504.4|27544.4|27504.4|27543.1|27503.1|0
1697752500000|2023-10-19 21:55:00|27545.7|27505.7|27543|27503|27545.7|27505.7|27543|27503|0
1697752800000|2023-10-19 22:00:00|27543.7|27503.7|27557.8|27517.8|27562.6|27522.6|27541|27501|0
1697753100000|2023-10-19 22:05:00|27555.8|27515.8|27546.4|27506.4|27555.8|27515.8|27527.5|27487.5|0
1697753400000|2023-10-19 22:10:00|27546.3|27506.3|27552.5|27512.5|27554.5|27514.5|27545|27505|0
1697753700000|2023-10-19 22:15:00|27554.5|27514.5|27551.1|27511.1|27554.5|27514.5|27540.3|27500.3|0
1697754000000|2023-10-19 22:20:00|27549.8|27509.8|27547.7|27507.7|27555.8|27515.8|27546.4|27506.4|0
1697754300000|2023-10-19 22:25:00|27546.4|27506.4|27544.8|27504.8|27554.9|27514.9|27544.8|27504.8|0
1697754600000|2023-10-19 22:30:00|27544.9|27504.9|27548.2|27508.2|27556.3|27516.3|27544.9|27504.9|0
1697754900000|2023-10-19 22:35:00|27548.9|27508.9|27554.3|27514.3|27557|27517|27548.9|27508.9|0
1697755200000|2023-10-19 22:40:00|27554.9|27514.9|27544.8|27504.8|27556.3|27516.3|27543.5|27503.5|0
1697755500000|2023-10-19 22:45:00|27544.9|27504.9|27541.5|27501.5|27548.2|27508.2|27540.1|27500.1|0
1697755800000|2023-10-19 22:50:00|27541.4|27501.4|27540.1|27500.1|27543.5|27503.5|27538.7|27498.7|0
1697756100000|2023-10-19 22:55:00|27541.5|27501.5|27538.7|27498.7|27543.5|27503.5|27538.7|27498.7|0
1697756400000|2023-10-19 23:00:00|27538.6|27498.6|27530.5|27490.5|27539.9|27499.9|27522.4|27482.4|0
1697756700000|2023-10-19 23:05:00|27531.1|27491.1|27530.5|27490.5|27535.2|27495.2|27527.1|27487.1|0
1697757000000|2023-10-19 23:10:00|27530.4|27490.4|27531.8|27491.8|27531.8|27491.8|27527.1|27487.1|0
1697757300000|2023-10-19 23:15:00|27531.9|27491.9|27531.8|27491.8|27533.8|27493.8|27528.5|27488.5|0
1697757600000|2023-10-19 23:20:00|27530.5|27490.5|27525.7|27485.7|27530.5|27490.5|27522.4|27482.4|0
1697757900000|2023-10-19 23:25:00|27525.8|27485.8|27539.9|27499.9|27539.9|27499.9|27525.8|27485.8|0
1697758200000|2023-10-19 23:30:00|27539.2|27499.2|27543.3|27503.3|27543.3|27503.3|27538.6|27498.6|0
1697758500000|2023-10-19 23:35:00|27542.6|27502.6|27536.5|27496.5|27544.6|27504.6|27536.5|27496.5|0
1697758800000|2023-10-19 23:40:00|27536.6|27496.6|27539.9|27499.9|27539.9|27499.9|27533.8|27493.8|0
1697759100000|2023-10-19 23:45:00|27538.6|27498.6|27538.6|27498.6|27539.9|27499.9|27533.8|27493.8|0
1697759400000|2023-10-19 23:50:00|27538.5|27498.5|27538.6|27498.6|27548|27508|27536.5|27496.5|0
1697759700000|2023-10-19 23:55:00|27538.5|27498.5|27551.4|27511.4|27552.7|27512.7|27535.2|27495.2|0
1697760000000|2023-10-20 00:00:00|27551.3|27511.3|27533.8|27493.8|27551.4|27511.4|27531.8|27491.8|0
1697760300000|2023-10-20 00:05:00|27533.9|27493.9|27528.5|27488.5|27538.6|27498.6|27525.7|27485.7|0
1697760600000|2023-10-20 00:10:00|27530.5|27490.5|27530.5|27490.5|27543.3|27503.3|27527.1|27487.1|0
1697760900000|2023-10-20 00:15:00|27530.4|27490.4|27511.8|27471.8|27535.2|27495.2|27505.2|27465.2|0
1697761200000|2023-10-20 00:20:00|27511.9|27471.9|27525.4|27485.4|27525.5|27485.5|27505.4|27465.4|0
1697761500000|2023-10-20 00:25:00|27525.5|27485.5|27518.9|27478.9|27525.5|27485.5|27512.2|27472.2|0
1697761800000|2023-10-20 00:30:00|27518.8|27478.8|27525.6|27485.6|27525.7|27485.7|27505.5|27465.5|0
1697762100000|2023-10-20 00:35:00|27525.7|27485.7|27532.2|27492.2|27539|27499|27525.6|27485.6|0
1697762400000|2023-10-20 00:40:00|27532.3|27492.3|27539.2|27499.2|27539.2|27499.2|27532.1|27492.1|0
1697762700000|2023-10-20 00:45:00|27539.1|27499.1|27515.5|27475.5|27539.1|27499.1|27512.2|27472.2|0
1697763000000|2023-10-20 00:50:00|27512.2|27472.2|27518.8|27478.8|27518.9|27478.9|27512|27472|0
1697763300000|2023-10-20 00:55:00|27518.9|27478.9|27532.3|27492.3|27532.3|27492.3|27512.2|27472.2|0
1697763600000|2023-10-20 01:00:00|27532.2|27492.2|27538.8|27498.8|27545.5|27505.5|27525.6|27485.6|0
1697763900000|2023-10-20 01:05:00|27538.7|27498.7|27518.9|27478.9|27538.7|27498.7|27518.7|27478.7|0
1697764200000|2023-10-20 01:10:00|27518.8|27478.8|27498.6|27458.6|27518.8|27478.8|27498.5|27458.5|0
1697764500000|2023-10-20 01:15:00|27498.5|27458.5|27485.5|27445.5|27498.8|27458.8|27485.2|27445.2|0
1697764800000|2023-10-20 01:20:00|27485.4|27445.4|27485.6|27445.6|27492.2|27452.2|27485.4|27445.4|0
1697765100000|2023-10-20 01:25:00|27485.5|27445.5|27498.7|27458.7|27498.8|27458.8|27485.4|27445.4|0
1697765400000|2023-10-20 01:30:00|27498.8|27458.8|27485.7|27445.7|27498.8|27458.8|27478.8|27438.8|0
1697765700000|2023-10-20 01:35:00|27485.6|27445.6|27499.1|27459.1|27509|27469|27479|27439|0
1697766000000|2023-10-20 01:40:00|27505.7|27465.7|27505.7|27465.7|27512.3|27472.3|27492.3|27452.3|0
1697766300000|2023-10-20 01:45:00|27505.6|27465.6|27519.1|27479.1|27532.4|27492.4|27505.5|27465.5|0
1697766600000|2023-10-20 01:50:00|27512.6|27472.6|27519|27479|27525.7|27485.7|27512.4|27472.4|0
1697766900000|2023-10-20 01:55:00|27518.9|27478.9|27515.7|27475.7|27519.1|27479.1|27512.3|27472.3|0
1697767200000|2023-10-20 02:00:00|27512.4|27472.4|27525.9|27485.9|27525.9|27485.9|27505.8|27465.8|0
1697767500000|2023-10-20 02:05:00|27522.6|27482.6|27532.2|27492.2|27532.5|27492.5|27519.2|27479.2|0
1697767800000|2023-10-20 02:10:00|27532.3|27492.3|27525.7|27485.7|27532.3|27492.3|27519|27479|0
1697768100000|2023-10-20 02:15:00|27525.6|27485.6|27519.1|27479.1|27525.8|27485.8|27519|27479|0
1697768400000|2023-10-20 02:20:00|27519.2|27479.2|27519.1|27479.1|27532.5|27492.5|27519.1|27479.1|0
1697768700000|2023-10-20 02:25:00|27519|27479|27522.4|27482.4|27525.7|27485.7|27512.5|27472.5|0
1697769000000|2023-10-20 02:30:00|27519.1|27479.1|27558.7|27518.7|27558.7|27518.7|27519.1|27479.1|0
1697769300000|2023-10-20 02:35:00|27558.8|27518.8|27565.4|27525.4|27565.4|27525.4|27555.4|27515.4|0
1697769600000|2023-10-20 02:40:00|27562.1|27522.1|27559|27519|27565.7|27525.7|27558.8|27518.8|0
1697769900000|2023-10-20 02:45:00|27558.9|27518.9|27565.7|27525.7|27565.7|27525.7|27552.3|27512.3|0
1697770200000|2023-10-20 02:50:00|27565.6|27525.6|27565.7|27525.7|27565.7|27525.7|27559|27519|0
1697770500000|2023-10-20 02:55:00|27565.6|27525.6|27575.6|27535.6|27575.6|27535.6|27559|27519|0
1697770800000|2023-10-20 03:00:00|27575.5|27535.5|27585.3|27545.3|27585.3|27545.3|27572.2|27532.2|0
1697771100000|2023-10-20 03:05:00|27585.2|27545.2|27582|27542|27585.3|27545.3|27578.6|27538.6|0
1697771400000|2023-10-20 03:10:00|27578.7|27538.7|27578.8|27538.8|27585.3|27545.3|27578.6|27538.6|0
1697771700000|2023-10-20 03:15:00|27578.7|27538.7|27572|27532|27578.7|27538.7|27572|27532|0
1697772000000|2023-10-20 03:20:00|27571.9|27531.9|27558.7|27518.7|27572|27532|27558.7|27518.7|0
1697772300000|2023-10-20 03:25:00|27558.8|27518.8|27558.8|27518.8|27565.5|27525.5|27558.8|27518.8|0
1697772600000|2023-10-20 03:30:00|27558.9|27518.9|27572|27532|27578.7|27538.7|27558.8|27518.8|0
1697772900000|2023-10-20 03:35:00|27571.9|27531.9|27571.9|27531.9|27578.6|27538.6|27571.9|27531.9|0
1697773200000|2023-10-20 03:40:00|27571.8|27531.8|27565.3|27525.3|27571.8|27531.8|27558.6|27518.6|0
1697773500000|2023-10-20 03:45:00|27565.4|27525.4|27565.3|27525.3|27571.9|27531.9|27565.2|27525.2|0
1697773800000|2023-10-20 03:50:00|27571.8|27531.8|27571.9|27531.9|27578.5|27538.5|27571.8|27531.8|0
1697774100000|2023-10-20 03:55:00|27571.8|27531.8|27571.9|27531.9|27578.5|27538.5|27571.8|27531.8|0
1697774400000|2023-10-20 04:00:00|27571.8|27531.8|27572|27532|27572|27532|27558.7|27518.7|0
1697774700000|2023-10-20 04:05:00|27571.9|27531.9|27565.4|27525.4|27578.5|27538.5|27565.3|27525.3|0
1697775000000|2023-10-20 04:10:00|27565.3|27525.3|27562|27522|27565.4|27525.4|27558.7|27518.7|0
1697775300000|2023-10-20 04:15:00|27565.3|27525.3|27565.3|27525.3|27565.4|27525.4|27558.7|27518.7|0
1697775600000|2023-10-20 04:20:00|27565.4|27525.4|27572|27532|27572|27532|27565.3|27525.3|0
1697775900000|2023-10-20 04:25:00|27565.5|27525.5|27578.6|27538.6|27585.2|27545.2|27565.4|27525.4|0
1697776200000|2023-10-20 04:30:00|27585.2|27545.2|27591.8|27551.8|27591.9|27551.9|27585.2|27545.2|0
1697776500000|2023-10-20 04:35:00|27591.9|27551.9|27592.8|27552.8|27598.5|27558.5|27585.3|27545.3|0
1697776800000|2023-10-20 04:40:00|27592.9|27552.9|27586.2|27546.2|27592.9|27552.9|27586.2|27546.2|0
1697777100000|2023-10-20 04:45:00|27579.6|27539.6|27563.1|27523.1|27579.6|27539.6|27559.8|27519.8|0
1697777400000|2023-10-20 04:50:00|27566.3|27526.3|27573.1|27533.1|27573.1|27533.1|27566.3|27526.3|0
1697777700000|2023-10-20 04:55:00|27573|27533|27572.9|27532.9|27579.6|27539.6|27572.9|27532.9|0
1697778000000|2023-10-20 05:00:00|27573|27533|27553.4|27513.4|27573.2|27533.2|27553.4|27513.4|0
1697778300000|2023-10-20 05:05:00|27550.1|27510.1|27560|27520|27563.3|27523.3|27546.7|27506.7|0
1697778600000|2023-10-20 05:10:00|27559.9|27519.9|27559.9|27519.9|27560|27520|27553.3|27513.3|0
1697778900000|2023-10-20 05:15:00|27559.8|27519.8|27573.1|27533.1|27573.2|27533.2|27559.8|27519.8|0
1697779200000|2023-10-20 05:20:00|27573|27533|27566.4|27526.4|27573.1|27533.1|27566.3|27526.3|0
1697779500000|2023-10-20 05:25:00|27573|27533|27553.3|27513.3|27573|27533|27546.7|27506.7|0
1697779800000|2023-10-20 05:30:00|27553.4|27513.4|27559.9|27519.9|27566.6|27526.6|27553.4|27513.4|0
1697780100000|2023-10-20 05:35:00|27559.8|27519.8|27533.2|27493.2|27559.8|27519.8|27533.1|27493.1|0
1697780400000|2023-10-20 05:40:00|27539.8|27499.8|27533.1|27493.1|27539.8|27499.8|27533|27493|0
1697780700000|2023-10-20 05:45:00|27533.2|27493.2|27552.9|27512.9|27559.5|27519.5|27533.2|27493.2|0
1697781000000|2023-10-20 05:50:00|27552.8|27512.8|27552.8|27512.8|27552.8|27512.8|27546.2|27506.2|0
1697781300000|2023-10-20 05:55:00|27546.2|27506.2|27533.1|27493.1|27552.8|27512.8|27533.1|27493.1|0
1697781600000|2023-10-20 06:00:00|27533|27493|27484.1|27469.1|27549.8|27526.6|27481.6|27466.6|106
1697781900000|2023-10-20 06:05:00|27481.6|27466.6|27491.6|27476.6|27509.1|27494.1|27461.6|27446.6|153
1697782200000|2023-10-20 06:10:00|27489.1|27474.1|27484.1|27469.1|27491.6|27476.6|27474.1|27459.1|81
1697782500000|2023-10-20 06:15:00|27481.6|27466.6|27494.1|27479.1|27499.1|27484.1|27476.6|27461.6|82
1697782800000|2023-10-20 06:20:00|27491.6|27476.6|27464.1|27449.1|27491.6|27476.6|27444.1|27429.1|96
1697783100000|2023-10-20 06:25:00|27461.6|27446.6|27449.1|27434.1|27464.1|27449.1|27436.6|27421.6|72
1697783400000|2023-10-20 06:30:00|27446.6|27431.6|27444.1|27429.1|27464.1|27449.1|27429.1|27414.1|82
1697783700000|2023-10-20 06:35:00|27441.6|27426.6|27459.1|27444.1|27461.6|27446.6|27441.6|27426.6|14
1697784000000|2023-10-20 06:40:00|27461.6|27446.6|27466.6|27451.6|27471.6|27456.6|27451.6|27436.6|59
1697784300000|2023-10-20 06:45:00|27461.6|27446.6|27481.6|27466.6|27481.6|27466.6|27459.1|27444.1|55
1697784600000|2023-10-20 06:50:00|27484.1|27469.1|27484.1|27469.1|27491.6|27476.6|27461.6|27446.6|151
1697784900000|2023-10-20 06:55:00|27481.6|27466.6|27569.1|27554.1|27601.6|27586.6|27481.6|27466.6|1016
1697785200000|2023-10-20 07:00:00|27571.6|27556.6|27514.1|27499.1|27571.6|27556.6|27501.6|27486.6|1191
1697785500000|2023-10-20 07:05:00|27516.6|27501.6|27441.6|27426.6|27546.6|27531.6|27434.1|27419.1|801
1697785800000|2023-10-20 07:10:00|27436.6|27421.6|27426.6|27411.6|27499.1|27484.1|27401.6|27386.6|520
1697786100000|2023-10-20 07:15:00|27421.6|27406.6|27381.6|27366.6|27456.6|27441.6|27364.1|27349.1|582
1697786400000|2023-10-20 07:20:00|27379.1|27364.1|27411.6|27396.6|27414.1|27399.1|27361.6|27346.6|488
1697786700000|2023-10-20 07:25:00|27416.6|27401.6|27361.6|27346.6|27426.6|27411.6|27354.1|27339.1|461
1697787000000|2023-10-20 07:30:00|27356.6|27341.6|27434.1|27419.1|27444.1|27429.1|27331.6|27316.6|511
1697787300000|2023-10-20 07:35:00|27431.6|27416.6|27436.6|27421.6|27476.6|27461.6|27431.6|27416.6|201
1697787600000|2023-10-20 07:40:00|27441.1|27426.1|27416.1|27401.1|27461.1|27446.1|27403.6|27388.6|206
1697787900000|2023-10-20 07:45:00|27421.1|27406.1|27461.1|27446.1|27466.1|27451.1|27406.1|27391.1|182
1697788200000|2023-10-20 07:50:00|27463.6|27448.6|27506.1|27491.1|27508.6|27493.6|27451.1|27436.1|229
1697788500000|2023-10-20 07:55:00|27511.1|27496.1|27478.6|27463.6|27521.1|27506.1|27476.1|27461.1|167
1697788800000|2023-10-20 08:00:00|27481.1|27466.1|27486.1|27471.1|27491.1|27476.1|27443.6|27428.6|189
1697789100000|2023-10-20 08:05:00|27488.6|27473.6|27471.1|27456.1|27516.1|27501.1|27461.1|27446.1|143
1697789400000|2023-10-20 08:10:00|27468.6|27453.6|27506.1|27491.1|27516.1|27501.1|27466.1|27451.1|111
1697789700000|2023-10-20 08:15:00|27511.1|27496.1|27506.1|27491.1|27516.1|27501.1|27471.1|27456.1|122
1697790000000|2023-10-20 08:20:00|27511.1|27496.1|27521.1|27506.1|27531.1|27516.1|27506.1|27491.1|92
1697790300000|2023-10-20 08:25:00|27518.6|27503.6|27556.1|27541.1|27566.1|27551.1|27518.6|27503.6|171
1697790600000|2023-10-20 08:30:00|27551.1|27536.1|27613.6|27598.6|27616.1|27601.1|27541.1|27526.1|368
1697790900000|2023-10-20 08:35:00|27611.1|27596.1|27638.6|27623.6|27646.1|27631.1|27601.1|27586.1|377
1697791200000|2023-10-20 08:40:00|27641.1|27626.1|27621.1|27606.1|27651.1|27636.1|27621.1|27606.1|206
1697791500000|2023-10-20 08:45:00|27623.6|27608.6|27621.1|27606.1|27631.1|27616.1|27611.1|27596.1|73
1697791800000|2023-10-20 08:50:00|27623.6|27608.6|27571.1|27556.1|27631.1|27616.1|27568.6|27553.6|137
1697792100000|2023-10-20 08:55:00|27566.1|27551.1|27548.6|27533.6|27596.1|27581.1|27541.1|27526.1|164
1697792400000|2023-10-20 09:00:00|27546.1|27531.1|27528.6|27513.6|27553.6|27538.6|27526.1|27511.1|87
1697792700000|2023-10-20 09:05:00|27526.1|27511.1|27506.1|27491.1|27531.1|27516.1|27506.1|27491.1|186
1697793000000|2023-10-20 09:10:00|27508.6|27493.6|27531.1|27516.1|27538.6|27523.6|27506.1|27491.1|249
1697793300000|2023-10-20 09:15:00|27528.6|27513.6|27526.1|27511.1|27546.1|27531.1|27521.1|27506.1|242
1697793600000|2023-10-20 09:20:00|27528.6|27513.6|27506.1|27491.1|27536.1|27521.1|27493.6|27478.6|182
1697793900000|2023-10-20 09:25:00|27503.6|27488.6|27528.6|27513.6|27543.6|27528.6|27501.1|27486.1|309
1697794200000|2023-10-20 09:30:00|27531.1|27516.1|27536.1|27521.1|27541.1|27526.1|27506.1|27491.1|169
1697794500000|2023-10-20 09:35:00|27541.1|27526.1|27516.1|27501.1|27546.1|27531.1|27506.1|27491.1|146
1697794800000|2023-10-20 09:40:00|27513.6|27498.6|27511.1|27496.1|27526.1|27511.1|27503.6|27488.6|132
1697795100000|2023-10-20 09:45:00|27506.1|27491.1|27456.1|27441.1|27511.1|27496.1|27431.1|27416.1|436
1697795400000|2023-10-20 09:50:00|27458.6|27443.6|27551.1|27536.1|27551.1|27536.1|27458.6|27443.6|452
1697795700000|2023-10-20 09:55:00|27556.1|27541.1|27536.1|27521.1|27566.1|27551.1|27531.1|27516.1|163
1697796000000|2023-10-20 10:00:00|27531.1|27516.1|27536.1|27521.1|27546.1|27531.1|27511.1|27496.1|175
1697796300000|2023-10-20 10:05:00|27541.1|27526.1|27541.1|27526.1|27546.1|27531.1|27523.6|27508.6|64
1697796600000|2023-10-20 10:10:00|27543.6|27528.6|27501.1|27486.1|27546.1|27531.1|27501.1|27486.1|87
1697796900000|2023-10-20 10:15:00|27506.1|27491.1|27491.1|27476.1|27511.1|27496.1|27468.6|27453.6|123
1697797200000|2023-10-20 10:20:00|27488.6|27473.6|27471.1|27456.1|27493.6|27478.6|27466.1|27451.1|72
1697797500000|2023-10-20 10:25:00|27473.6|27458.6|27438.6|27423.6|27473.6|27458.6|27411.1|27396.1|354
1697797800000|2023-10-20 10:30:00|27441.1|27426.1|27441.1|27426.1|27451.1|27436.1|27426.1|27411.1|129
1697798100000|2023-10-20 10:35:00|27443.6|27428.6|27461.1|27446.1|27471.1|27456.1|27436.1|27421.1|61
1697798400000|2023-10-20 10:40:00|27463.6|27448.6|27436.1|27421.1|27463.6|27448.6|27428.6|27413.6|76
1697798700000|2023-10-20 10:45:00|27431.1|27416.1|27453.6|27438.6|27453.6|27438.6|27426.1|27411.1|54
1697799000000|2023-10-20 10:50:00|27456.1|27441.1|27451.1|27436.1|27466.1|27451.1|27448.6|27433.6|29
1697799300000|2023-10-20 10:55:00|27453.6|27438.6|27458.6|27443.6|27461.1|27446.1|27443.6|27428.6|21
1697799600000|2023-10-20 11:00:00|27456.1|27441.1|27446.1|27431.1|27476.1|27461.1|27443.6|27428.6|84
1697799900000|2023-10-20 11:05:00|27443.6|27428.6|27476.1|27461.1|27493.6|27478.6|27441.1|27426.1|88
1697800200000|2023-10-20 11:10:00|27478.6|27463.6|27481.1|27466.1|27496.1|27481.1|27473.6|27458.6|61
1697800500000|2023-10-20 11:15:00|27486.1|27471.1|27488.6|27473.6|27501.1|27486.1|27476.1|27461.1|51
1697800800000|2023-10-20 11:20:00|27486.1|27471.1|27496.1|27481.1|27501.1|27486.1|27476.1|27461.1|186
1697801100000|2023-10-20 11:25:00|27491.1|27476.1|27496.1|27481.1|27501.1|27486.1|27476.1|27461.1|53
1697801400000|2023-10-20 11:30:00|27491.1|27476.1|27461.1|27446.1|27491.1|27476.1|27458.6|27443.6|66
1697801700000|2023-10-20 11:35:00|27463.6|27448.6|27468.6|27453.6|27471.1|27456.1|27451.1|27436.1|53
1697802000000|2023-10-20 11:40:00|27468.8|27453.8|27448.8|27433.8|27476.3|27461.3|27441.3|27426.3|81
1697802300000|2023-10-20 11:45:00|27451.3|27436.3|27446.3|27431.3|27466.3|27451.3|27443.8|27428.8|83
1697802600000|2023-10-20 11:50:00|27443.8|27428.8|27453.8|27438.8|27456.3|27441.3|27436.3|27421.3|55
1697802900000|2023-10-20 11:55:00|27451.3|27436.3|27476.3|27461.3|27486.3|27471.3|27451.3|27436.3|107
1697803200000|2023-10-20 12:00:00|27478.8|27463.8|27466.3|27451.3|27483.8|27468.8|27456.3|27441.3|49
1697803500000|2023-10-20 12:05:00|27468.8|27453.8|27456.3|27441.3|27468.8|27453.8|27451.3|27436.3|40
1697803800000|2023-10-20 12:10:00|27453.8|27438.8|27451.3|27436.3|27466.3|27451.3|27446.3|27431.3|64
1697804100000|2023-10-20 12:15:00|27453.8|27438.8|27461.3|27446.3|27468.8|27453.8|27446.3|27431.3|111
1697804400000|2023-10-20 12:20:00|27463.8|27448.8|27436.3|27421.3|27466.3|27451.3|27431.3|27416.3|73
1697804700000|2023-10-20 12:25:00|27433.8|27418.8|27408.8|27393.8|27436.3|27421.3|27408.8|27393.8|179
1697805000000|2023-10-20 12:30:00|27411.3|27396.3|27421.3|27406.3|27431.3|27416.3|27411.3|27396.3|89
1697805300000|2023-10-20 12:35:00|27416.3|27401.3|27416.3|27401.3|27431.3|27416.3|27408.8|27393.8|80
1697805600000|2023-10-20 12:40:00|27413.8|27398.8|27406.3|27391.3|27428.8|27413.8|27406.3|27391.3|79
1697805900000|2023-10-20 12:45:00|27403.8|27388.8|27416.3|27401.3|27421.3|27406.3|27403.8|27388.8|38
1697806200000|2023-10-20 12:50:00|27418.8|27403.8|27426.3|27411.3|27431.3|27416.3|27411.3|27396.3|59
1697806500000|2023-10-20 12:55:00|27423.8|27408.8|27426.3|27411.3|27431.3|27416.3|27413.8|27398.8|48
1697806800000|2023-10-20 13:00:00|27431.3|27416.3|27431.3|27416.3|27448.8|27433.8|27423.8|27408.8|87
1697807100000|2023-10-20 13:05:00|27433.8|27418.8|27431.3|27416.3|27446.3|27431.3|27421.3|27406.3|78
1697807400000|2023-10-20 13:10:00|27428.8|27413.8|27446.3|27431.3|27448.8|27433.8|27426.3|27411.3|74
1697807700000|2023-10-20 13:15:00|27448.8|27433.8|27461.3|27446.3|27466.3|27451.3|27446.3|27431.3|109
1697808000000|2023-10-20 13:20:00|27466.3|27451.3|27473.8|27458.8|27476.3|27461.3|27443.8|27428.8|80
1697808300000|2023-10-20 13:25:00|27471.3|27456.3|27496.3|27481.3|27498.8|27483.8|27458.8|27443.8|108
1697808600000|2023-10-20 13:30:00|27493.8|27478.8|27526.3|27511.3|27536.3|27521.3|27476.3|27461.3|347
1697808900000|2023-10-20 13:35:00|27528.8|27513.8|27516.3|27501.3|27536.3|27521.3|27506.3|27491.3|207
1697809200000|2023-10-20 13:40:00|27513.8|27498.8|27511.3|27496.3|27546.3|27531.3|27498.8|27483.8|152
1697809500000|2023-10-20 13:45:00|27513.8|27498.8|27558.8|27543.8|27561.3|27546.3|27508.8|27493.8|183
1697809800000|2023-10-20 13:50:00|27556.3|27541.3|27518.8|27503.8|27563.8|27548.8|27491.3|27476.3|183
1697810100000|2023-10-20 13:55:00|27521.3|27506.3|27516.3|27501.3|27541.3|27526.3|27516.3|27501.3|142
1697810400000|2023-10-20 14:00:00|27513.8|27498.8|27493.8|27478.8|27531.3|27516.3|27491.3|27476.3|186
1697810700000|2023-10-20 14:05:00|27496.3|27481.3|27438.8|27423.8|27501.3|27486.3|27423.8|27408.8|329
1697811000000|2023-10-20 14:10:00|27437.7|27422.7|27415.2|27400.2|27445.2|27430.2|27410.2|27395.2|132
1697811300000|2023-10-20 14:15:00|27410.2|27395.2|27405.2|27390.2|27427.7|27412.7|27392.7|27377.7|163
1697811600000|2023-10-20 14:20:00|27400.2|27385.2|27380.2|27365.2|27405.2|27390.2|27375.2|27360.2|175
1697811900000|2023-10-20 14:25:00|27382.7|27367.7|27362.7|27347.7|27387.7|27372.7|27360.2|27345.2|188
1697812200000|2023-10-20 14:30:00|27360.2|27345.2|27412.7|27397.7|27415.2|27400.2|27360.2|27345.2|157
1697812500000|2023-10-20 14:35:00|27415.2|27400.2|27370.2|27355.2|27420.2|27405.2|27370.2|27355.2|174
1697812800000|2023-10-20 14:40:00|27372.7|27357.7|27352.7|27337.7|27390.2|27375.2|27345.2|27330.2|243
1697813100000|2023-10-20 14:45:00|27355.2|27340.2|27452.7|27437.7|27460.2|27445.2|27352.7|27337.7|221
1697813400000|2023-10-20 14:50:00|27455.2|27440.2|27425.2|27410.2|27460.2|27445.2|27410.2|27395.2|179
1697813700000|2023-10-20 14:55:00|27430.2|27415.2|27415.2|27400.2|27435.2|27420.2|27405.2|27390.2|176
1697814000000|2023-10-20 15:00:00|27410.2|27395.2|27427.7|27412.7|27445.2|27430.2|27405.2|27390.2|241
1697814300000|2023-10-20 15:05:00|27430.2|27415.2|27410.2|27395.2|27445.2|27430.2|27407.7|27392.7|223
1697814600000|2023-10-20 15:10:00|27407.7|27392.7|27387.7|27372.7|27412.7|27397.7|27370.2|27355.2|324
1697814900000|2023-10-20 15:15:00|27385.2|27370.2|27370.2|27355.2|27402.7|27387.7|27360.2|27345.2|298
1697815200000|2023-10-20 15:20:00|27372.7|27357.7|27365.2|27350.2|27375.2|27360.2|27345.2|27330.2|366
1697815500000|2023-10-20 15:25:00|27367.7|27352.7|27377.7|27362.7|27395.2|27380.2|27365.2|27350.2|605
1697815800000|2023-10-20 15:30:00|27375.2|27360.2|27355.2|27340.2|27380.2|27365.2|27355.2|27340.2|337
1697816100000|2023-10-20 15:35:00|27360.2|27345.2|27390.2|27375.2|27392.7|27377.7|27360.2|27345.2|228
1697816400000|2023-10-20 15:40:00|27387.7|27372.7|27402.7|27387.7|27417.7|27402.7|27387.7|27372.7|92
1697816700000|2023-10-20 15:45:00|27405.2|27390.2|27430.2|27415.2|27432.7|27417.7|27400.2|27385.2|44
1697817000000|2023-10-20 15:50:00|27432.7|27412.7|27437.7|27412.7|27437.7|27417.7|27417.7|27397.7|68
1697817300000|2023-10-20 15:55:00|27432.7|27417.7|27437.7|27412.7|27447.7|27427.7|27427.7|27407.7|71
1697817600000|2023-10-20 16:00:00|27442.7|27417.7|27427.7|27407.7|27447.7|27422.7|27422.7|27397.7|21
1697817900000|2023-10-20 16:05:00|27422.7|27402.7|27407.7|27387.7|27427.7|27407.7|27407.7|27382.7|22
1697818200000|2023-10-20 16:10:00|27402.7|27382.7|27407.7|27382.7|27417.7|27397.7|27402.7|27377.7|26
1697818500000|2023-10-20 16:15:00|27402.7|27387.7|27417.7|27392.7|27417.7|27397.7|27397.7|27377.7|53
1697818800000|2023-10-20 16:20:00|27412.7|27397.7|27447.7|27422.7|27452.7|27432.7|27412.7|27387.7|30
1697819100000|2023-10-20 16:25:00|27442.7|27427.7|27422.7|27402.7|27442.7|27427.7|27412.7|27392.7|27
1697819400000|2023-10-20 16:30:00|27427.7|27407.7|27447.7|27422.7|27452.7|27427.7|27427.7|27402.7|17
1697819700000|2023-10-20 16:35:00|27452.7|27427.7|27447.7|27422.7|27462.7|27442.7|27437.7|27417.7|16
1697820000000|2023-10-20 16:40:00|27442.7|27417.7|27432.7|27412.7|27447.7|27427.7|27427.7|27407.7|7
1697820300000|2023-10-20 16:45:00|27437.7|27417.7|27457.7|27437.7|27457.7|27437.7|27437.7|27417.7|14
1697820600000|2023-10-20 16:50:00|27452.7|27432.7|27457.7|27437.7|27462.7|27437.7|27447.7|27422.7|41
1697820900000|2023-10-20 16:55:00|27462.7|27432.7|27472.7|27452.7|27482.7|27462.7|27452.7|27432.7|33
1697821200000|2023-10-20 17:00:00|27477.7|27457.7|27462.7|27437.7|27477.7|27457.7|27452.7|27432.7|32
1697821500000|2023-10-20 17:05:00|27457.7|27442.7|27432.7|27412.7|27457.7|27442.7|27432.7|27412.7|23
1697821800000|2023-10-20 17:10:00|27437.7|27417.7|27442.7|27417.7|27447.7|27427.7|27432.7|27412.7|13
1697822100000|2023-10-20 17:15:00|27437.7|27422.7|27502.7|27482.7|27512.7|27487.7|27432.7|27412.7|57
1697822400000|2023-10-20 17:20:00|27497.7|27477.7|27492.7|27467.7|27512.7|27487.7|27482.7|27457.7|22
1697822700000|2023-10-20 17:25:00|27487.7|27462.7|27477.7|27452.7|27492.7|27467.7|27467.7|27447.7|22
1697823000000|2023-10-20 17:30:00|27482.7|27457.7|27467.7|27442.7|27482.7|27462.7|27452.7|27432.7|31
1697823300000|2023-10-20 17:35:00|27462.7|27447.7|27452.7|27432.7|27472.7|27452.7|27452.7|27432.7|28
1697823600000|2023-10-20 17:40:00|27457.7|27427.7|27472.7|27452.7|27482.7|27457.7|27457.7|27427.7|20
1697823900000|2023-10-20 17:45:00|27477.7|27447.7|27447.7|27422.7|27477.7|27447.7|27442.7|27417.7|3
1697824200000|2023-10-20 17:50:00|27442.7|27427.7|27447.7|27427.7|27457.7|27432.7|27422.7|27402.7|33
1697824500000|2023-10-20 17:55:00|27442.7|27422.7|27462.7|27442.7|27462.7|27442.7|27442.7|27417.7|18
1697824800000|2023-10-20 18:00:00|27467.7|27447.7|27457.7|27437.7|27472.7|27452.7|27452.7|27432.7|12
1697825100000|2023-10-20 18:05:00|27462.7|27432.7|27462.7|27437.7|27467.7|27447.7|27447.7|27422.7|7
1697825400000|2023-10-20 18:10:00|27457.7|27432.7|27427.7|27402.7|27462.7|27432.7|27422.7|27397.7|72
1697825700000|2023-10-20 18:15:00|27422.7|27407.7|27407.7|27382.7|27427.7|27407.7|27402.7|27377.7|24
1697826000000|2023-10-20 18:20:00|27412.7|27387.7|27407.7|27387.7|27417.7|27397.7|27402.7|27382.7|4
1697826300000|2023-10-20 18:25:00|27412.7|27392.7|27397.7|27382.7|27412.7|27392.7|27397.7|27377.7|13
1697826600000|2023-10-20 18:30:00|27400.2|27385.2|27412.7|27397.7|27415.2|27400.2|27387.7|27372.7|15
1697826900000|2023-10-20 18:35:00|27410.2|27395.2|27397.7|27382.7|27425.2|27410.2|27395.2|27380.2|11
1697827200000|2023-10-20 18:40:00|27395.2|27380.2|27410.2|27395.2|27410.2|27395.2|27387.7|27372.7|3
1697827500000|2023-10-20 18:45:00|27407.7|27392.7|27402.7|27387.7|27417.7|27402.7|27400.2|27385.2|1
1697827800000|2023-10-20 18:50:00|27405.2|27390.2|27407.7|27392.7|27410.2|27395.2|27395.2|27380.2|3
1697828100000|2023-10-20 18:55:00|27405.2|27390.2|27407.7|27392.7|27425.2|27410.2|27400.2|27385.2|8
1697828400000|2023-10-20 19:00:00|27410.2|27395.2|27412.7|27397.7|27425.2|27410.2|27405.2|27390.2|4
1697828700000|2023-10-20 19:05:00|27410.2|27395.2|27400.2|27385.2|27422.7|27407.7|27400.2|27385.2|14
1697829000000|2023-10-20 19:10:00|27402.7|27387.7|27400.2|27385.2|27410.2|27395.2|27387.7|27372.7|7
1697829300000|2023-10-20 19:15:00|27402.7|27387.7|27430.2|27415.2|27430.2|27415.2|27395.2|27380.2|41
1697829600000|2023-10-20 19:20:00|27425.2|27410.2|27400.2|27385.2|27425.2|27410.2|27400.2|27385.2|6
1697829900000|2023-10-20 19:25:00|27397.7|27382.7|27410.2|27395.2|27412.7|27397.7|27385.2|27370.2|25
1697830200000|2023-10-20 19:30:00|27412.7|27397.7|27407.7|27392.7|27420.2|27405.2|27400.2|27385.2|15
1697830500000|2023-10-20 19:35:00|27405.2|27390.2|27397.7|27382.7|27412.7|27397.7|27392.7|27377.7|12
1697830800000|2023-10-20 19:40:00|27395.2|27380.2|27375.2|27360.2|27395.2|27380.2|27375.2|27360.2|19
1697831100000|2023-10-20 19:45:00|27377.7|27362.7|27387.7|27372.7|27400.2|27385.2|27372.7|27357.7|55
1697831400000|2023-10-20 19:50:00|27385.2|27370.2|27382.7|27367.7|27387.7|27372.7|27382.7|27367.7|40
1697831700000|2023-10-20 19:55:00|27385.2|27370.2|27365.2|27350.2|27390.2|27375.2|27365.2|27350.2|33
1697832000000|2023-10-20 20:00:00|27376.6|27336.6|27377.7|27337.7|27387.8|27347.8|27366.5|27326.5|0
1697832300000|2023-10-20 20:05:00|27377.8|27337.8|27375.7|27335.7|27401.4|27361.4|27374.3|27334.3|0
1697832600000|2023-10-20 20:10:00|27375.6|27335.6|27370.9|27330.9|27375.7|27335.7|27370.9|27330.9|0
1697832900000|2023-10-20 20:15:00|27371|27331|27364.8|27324.8|27375.7|27335.7|27361.5|27321.5|0
1697833200000|2023-10-20 20:20:00|27364.9|27324.9|27381.3|27341.3|27382.4|27342.4|27364.9|27324.9|0
1697833500000|2023-10-20 20:25:00|27383.3|27343.3|27386.7|27346.7|27389.4|27349.4|27383.3|27343.3|0
1697833800000|2023-10-20 20:30:00|27388|27348|27381.3|27341.3|27388|27348|27381.3|27341.3|0
1697834100000|2023-10-20 20:35:00|27381.2|27341.2|27371.8|27331.8|27381.2|27341.2|27371.8|27331.8|0
1697834400000|2023-10-20 20:40:00|27370.5|27330.5|27373.8|27333.8|27376.6|27336.6|27370.5|27330.5|0
1697834700000|2023-10-20 20:45:00|27373.9|27333.9|27380.6|27340.6|27381.3|27341.3|27373.8|27333.8|0
1697835000000|2023-10-20 20:50:00|27381.3|27341.3|27379.9|27339.9|27384.7|27344.7|27379.9|27339.9|0
1697835300000|2023-10-20 20:55:00|27379.2|27339.2|27369.8|27329.8|27383.3|27343.3|27367.8|27327.8|0
1698012000000|2023-10-22 22:00:00|27383.5|27343.5|27429.9|27389.9|27450.5|27410.5|27382.2|27342.2|0
1698012300000|2023-10-22 22:05:00|27430|27390|27426.5|27386.5|27442.8|27402.8|27423.8|27383.8|0
1698012600000|2023-10-22 22:10:00|27425.9|27385.9|27440.7|27400.7|27445.5|27405.5|27424.5|27384.5|0
1698012900000|2023-10-22 22:15:00|27439.4|27399.4|27426.5|27386.5|27444.1|27404.1|27426.5|27386.5|0
1698013200000|2023-10-22 22:20:00|27426.6|27386.6|27427.9|27387.9|27432.6|27392.6|27426.5|27386.5|0
1698013500000|2023-10-22 22:25:00|27427.2|27387.2|27426.5|27386.5|27429.3|27389.3|27426.5|27386.5|0
1698013800000|2023-10-22 22:30:00|27426.6|27386.6|27427.9|27387.9|27432.6|27392.6|27424.5|27384.5|0
1698014100000|2023-10-22 22:35:00|27429.3|27389.3|27416.4|27376.4|27432.6|27392.6|27411.7|27371.7|0
1698014400000|2023-10-22 22:40:00|27415|27375|27418.4|27378.4|27421.8|27381.8|27413.7|27373.7|0
1698014700000|2023-10-22 22:45:00|27418.5|27378.5|27421.8|27381.8|27427.9|27387.9|27418.5|27378.5|0
1698015000000|2023-10-22 22:50:00|27421.7|27381.7|27424.5|27384.5|27426.5|27386.5|27419.8|27379.8|0
1698015300000|2023-10-22 22:55:00|27424.6|27384.6|27436|27396|27436|27396|27424.5|27384.5|0
1698015600000|2023-10-22 23:00:00|27434.6|27394.6|27432.7|27392.7|27434.8|27394.8|27431.4|27391.4|0
1698015900000|2023-10-22 23:05:00|27432.8|27392.8|27439.5|27399.5|27439.5|27399.5|27432.7|27392.7|0
1698016200000|2023-10-22 23:10:00|27440.9|27400.9|27439.5|27399.5|27444.2|27404.2|27439.5|27399.5|0
1698016500000|2023-10-22 23:15:00|27440.9|27400.9|27436.1|27396.1|27442.9|27402.9|27436.1|27396.1|0
1698016800000|2023-10-22 23:20:00|27434.8|27394.8|27424.8|27384.8|27439.5|27399.5|27424.8|27384.8|0
1698017100000|2023-10-22 23:25:00|27424.9|27384.9|27421.5|27381.5|27426.2|27386.2|27418.1|27378.1|0
1698017400000|2023-10-22 23:30:00|27421.4|27381.4|27422.8|27382.8|27428.2|27388.2|27418.1|27378.1|0
1698017700000|2023-10-22 23:35:00|27421.5|27381.5|27426.2|27386.2|27428.2|27388.2|27421.5|27381.5|0
1698018000000|2023-10-22 23:40:00|27426.9|27386.9|27430.9|27390.9|27432.9|27392.9|27426.2|27386.2|0
1698018300000|2023-10-22 23:45:00|27431|27391|27429.6|27389.6|27432.9|27392.9|27424.2|27384.2|0
1698018600000|2023-10-22 23:50:00|27429.8|27389.8|27437.7|27397.7|27443.8|27403.8|27429.8|27389.8|0
1698018900000|2023-10-22 23:55:00|27438.4|27398.4|27443.8|27403.8|27445.8|27405.8|27437.7|27397.7|0
1698019200000|2023-10-23 00:00:00|27443.7|27403.7|27444.2|27404.2|27450.3|27410.3|27439|27399|0
1698019500000|2023-10-23 00:05:00|27442.9|27402.9|27445.6|27405.6|27449|27409|27442.9|27402.9|0
1698019800000|2023-10-23 00:10:00|27445.5|27405.5|27441.1|27401.1|27449|27409|27438.4|27398.4|0
1698020100000|2023-10-23 00:15:00|27441|27401|27438.6|27398.6|27465.3|27425.3|27432.2|27392.2|0
1698020400000|2023-10-23 00:20:00|27445.2|27405.2|27431.9|27391.9|27451.8|27411.8|27425.3|27385.3|0
1698020700000|2023-10-23 00:25:00|27432|27392|27418.6|27378.6|27432|27392|27411.9|27371.9|0
1698021000000|2023-10-23 00:30:00|27418.5|27378.5|27431.9|27391.9|27431.9|27391.9|27411.9|27371.9|0
1698021300000|2023-10-23 00:35:00|27428.7|27388.7|27438.4|27398.4|27438.4|27398.4|27425.2|27385.2|0
1698021600000|2023-10-23 00:40:00|27431.8|27391.8|27425.1|27385.1|27445.1|27405.1|27418.6|27378.6|0
1698021900000|2023-10-23 00:45:00|27425.2|27385.2|27431.9|27391.9|27438.6|27398.6|27425.2|27385.2|0
1698022200000|2023-10-23 00:50:00|27425.4|27385.4|27432|27392|27432|27392|27418.6|27378.6|0
1698022500000|2023-10-23 00:55:00|27431.9|27391.9|27432.1|27392.1|27432.2|27392.2|27425.4|27385.4|0
1698022800000|2023-10-23 01:00:00|27432.2|27392.2|27425.5|27385.5|27432.2|27392.2|27425.5|27385.5|0
1698023100000|2023-10-23 01:05:00|27425.4|27385.4|27418.9|27378.9|27432.3|27392.3|27418.7|27378.7|0
1698023400000|2023-10-23 01:10:00|27418.8|27378.8|27412.2|27372.2|27425.6|27385.6|27412.2|27372.2|0
1698023700000|2023-10-23 01:15:00|27412.3|27372.3|27412.2|27372.2|27418.9|27378.9|27405.7|27365.7|0
1698024000000|2023-10-23 01:20:00|27412.1|27372.1|27412.2|27372.2|27418.8|27378.8|27405.6|27365.6|0
1698024300000|2023-10-23 01:25:00|27408.9|27368.9|27405.7|27365.7|27412.3|27372.3|27405.6|27365.6|0
1698024600000|2023-10-23 01:30:00|27412.2|27372.2|27419|27379|27419.1|27379.1|27412.2|27372.2|0
1698024900000|2023-10-23 01:35:00|27419.1|27379.1|27429.3|27389.3|27432.6|27392.6|27419|27379|0
1698025200000|2023-10-23 01:40:00|27432.6|27392.6|27425.9|27385.9|27432.6|27392.6|27425.7|27385.7|0
1698025500000|2023-10-23 01:45:00|27432.4|27392.4|27425.9|27385.9|27432.6|27392.6|27425.8|27385.8|0
1698025800000|2023-10-23 01:50:00|27426|27386|27425.9|27385.9|27432.6|27392.6|27425.9|27385.9|0
1698026100000|2023-10-23 01:55:00|27425.8|27385.8|27419.2|27379.2|27425.9|27385.9|27419.2|27379.2|0
1698026400000|2023-10-23 02:00:00|27412.6|27372.6|27432.2|27392.2|27438.9|27398.9|27412.6|27372.6|0
1698026700000|2023-10-23 02:05:00|27432.3|27392.3|27432.1|27392.1|27438.8|27398.8|27428.9|27388.9|0
1698027000000|2023-10-23 02:10:00|27432|27392|27431.9|27391.9|27432.1|27392.1|27431.9|27391.9|0
1698027300000|2023-10-23 02:15:00|27432|27392|27431.9|27391.9|27432|27392|27431.8|27391.8|0
1698027600000|2023-10-23 02:20:00|27431.8|27391.8|27431.6|27391.6|27438.5|27398.5|27431.5|27391.5|0
1698027900000|2023-10-23 02:25:00|27431.5|27391.5|27431.2|27391.2|27431.6|27391.6|27431.2|27391.2|0
1698028200000|2023-10-23 02:30:00|27431.3|27391.3|27431.3|27391.3|27431.4|27391.4|27431.2|27391.2|0
1698028500000|2023-10-23 02:35:00|27431.4|27391.4|27431.2|27391.2|27431.4|27391.4|27431.2|27391.2|0
1698028800000|2023-10-23 02:40:00|27427.9|27387.9|27431.2|27391.2|27431.2|27391.2|27427.8|27387.8|0
1698029100000|2023-10-23 02:45:00|27431.1|27391.1|27431.2|27391.2|27431.2|27391.2|27431.1|27391.1|0
1698029400000|2023-10-23 02:50:00|27431.1|27391.1|27411.5|27371.5|27431.2|27391.2|27411.5|27371.5|0
1698029700000|2023-10-23 02:55:00|27408.2|27368.2|27404.9|27364.9|27411.6|27371.6|27404.9|27364.9|0
1698030000000|2023-10-23 03:00:00|27405|27365|27425|27385|27431.6|27391.6|27405|27365|0
1698030300000|2023-10-23 03:05:00|27428.2|27388.2|27431.7|27391.7|27431.7|27391.7|27425|27385|0
1698030600000|2023-10-23 03:10:00|27431.8|27391.8|27445|27405|27445|27405|27431.8|27391.8|0
1698030900000|2023-10-23 03:15:00|27438.4|27398.4|27438.3|27398.3|27444.9|27404.9|27438.3|27398.3|0
1698031200000|2023-10-23 03:20:00|27438.4|27398.4|27445|27405|27445.1|27405.1|27438.3|27398.3|0
1698031500000|2023-10-23 03:25:00|27438.4|27398.4|27445|27405|27451.7|27411.7|27438.4|27398.4|0
1698031800000|2023-10-23 03:30:00|27448.3|27408.3|27438.4|27398.4|27448.3|27408.3|27431.8|27391.8|0
1698032100000|2023-10-23 03:35:00|27431.9|27391.9|27431.6|27391.6|27438.3|27398.3|27431.6|27391.6|0
1698032400000|2023-10-23 03:40:00|27431.7|27391.7|27445|27405|27445|27405|27431.6|27391.6|0
1698032700000|2023-10-23 03:45:00|27441.7|27401.7|27438.3|27398.3|27445|27405|27438.3|27398.3|0
1698033000000|2023-10-23 03:50:00|27438.4|27398.4|27438.3|27398.3|27444.9|27404.9|27438.2|27398.2|0
1698033300000|2023-10-23 03:55:00|27431.7|27391.7|27418.4|27378.4|27431.7|27391.7|27418.4|27378.4|0
1698033600000|2023-10-23 04:00:00|27418.3|27378.3|27425.1|27385.1|27431.7|27391.7|27411.8|27371.8|0
1698033900000|2023-10-23 04:05:00|27425.2|27385.2|27425.1|27385.1|27425.2|27385.2|27425.1|27385.1|0
1698034200000|2023-10-23 04:10:00|27425.2|27385.2|27425.2|27385.2|27425.3|27385.3|27425.1|27385.1|0
1698034500000|2023-10-23 04:15:00|27425.3|27385.3|27425.2|27385.2|27425.3|27385.3|27418.6|27378.6|0
1698034800000|2023-10-23 04:20:00|27425.3|27385.3|27431.8|27391.8|27431.9|27391.9|27425.2|27385.2|0
1698035100000|2023-10-23 04:25:00|27425.3|27385.3|27435|27395|27438.4|27398.4|27425.2|27385.2|0
1698035400000|2023-10-23 04:30:00|27438.3|27398.3|27431.8|27391.8|27438.5|27398.5|27431.8|27391.8|0
1698035700000|2023-10-23 04:35:00|27431.7|27391.7|27412|27372|27431.8|27391.8|27411.9|27371.9|0
1698036000000|2023-10-23 04:40:00|27411.9|27371.9|27411.9|27371.9|27425.3|27385.3|27405.2|27365.2|0
1698036300000|2023-10-23 04:45:00|27415.2|27375.2|27418.6|27378.6|27418.6|27378.6|27415.2|27375.2|0
1698036600000|2023-10-23 04:50:00|27425.2|27385.2|27431.8|27391.8|27438.3|27398.3|27425.1|27385.1|0
1698036900000|2023-10-23 04:55:00|27428.5|27388.5|27425.3|27385.3|27438.4|27398.4|27425.2|27385.2|0
1698037200000|2023-10-23 05:00:00|27428.6|27388.6|27438.5|27398.5|27438.5|27398.5|27425.2|27385.2|0
1698037500000|2023-10-23 05:05:00|27438.6|27398.6|27445|27405|27458.6|27418.6|27438.5|27398.5|0
1698037800000|2023-10-23 05:10:00|27445.1|27405.1|27431.8|27391.8|27445.1|27405.1|27431.8|27391.8|0
1698038100000|2023-10-23 05:15:00|27431.9|27391.9|27438.4|27398.4|27438.4|27398.4|27425.1|27385.1|0
1698038400000|2023-10-23 05:20:00|27438.3|27398.3|27438.5|27398.5|27445.1|27405.1|27438.3|27398.3|0
1698038700000|2023-10-23 05:25:00|27438.4|27398.4|27458.3|27418.3|27458.4|27418.4|27438.4|27398.4|0
1698039000000|2023-10-23 05:30:00|27458.4|27418.4|27460.2|27420.2|27464.9|27424.9|27458.3|27418.3|0
1698039300000|2023-10-23 05:35:00|27460.1|27420.1|27473.4|27433.4|27473.4|27433.4|27453.5|27413.5|0
1698039600000|2023-10-23 05:40:00|27473.3|27433.3|27466.6|27426.6|27473.4|27433.4|27466.6|27426.6|0
1698039900000|2023-10-23 05:45:00|27466.7|27426.7|27473.3|27433.3|27473.3|27433.3|27460.1|27420.1|0
1698040200000|2023-10-23 05:50:00|27473.4|27433.4|27466.6|27426.6|27473.4|27433.4|27466.6|27426.6|0
1698040500000|2023-10-23 05:55:00|27463.3|27423.3|27451.5|27411.5|27473.2|27433.2|27451.5|27411.5|0
1698040800000|2023-10-23 06:00:00|27458.1|27418.1|27497.7|27482.7|27525.2|27510.2|27431.8|27391.8|103
1698041100000|2023-10-23 06:05:00|27500.2|27485.2|27482.7|27467.7|27512.7|27497.7|27482.7|27467.7|32
1698041400000|2023-10-23 06:10:00|27485.2|27470.2|27480.2|27465.2|27500.2|27485.2|27477.7|27462.7|19
1698041700000|2023-10-23 06:15:00|27477.7|27462.7|27475.2|27460.2|27490.2|27475.2|27470.2|27455.2|29
1698042000000|2023-10-23 06:20:00|27477.7|27462.7|27497.7|27482.7|27510.2|27495.2|27477.7|27462.7|30
1698042300000|2023-10-23 06:25:00|27495.2|27480.2|27505.2|27490.2|27505.2|27490.2|27490.2|27475.2|20
1698042600000|2023-10-23 06:30:00|27507.7|27492.7|27507.7|27492.7|27510.2|27495.2|27487.7|27472.7|31
1698042900000|2023-10-23 06:35:00|27505.2|27490.2|27550.2|27535.2|27555.2|27540.2|27502.7|27487.7|103
1698043200000|2023-10-23 06:40:00|27547.7|27532.7|27530.2|27515.2|27547.7|27532.7|27522.7|27507.7|32
1698043500000|2023-10-23 06:45:00|27527.7|27512.7|27535.2|27520.2|27540.2|27525.2|27522.7|27507.7|20
1698043800000|2023-10-23 06:50:00|27532.7|27517.7|27540.2|27525.2|27540.2|27525.2|27530.2|27515.2|21
1698044100000|2023-10-23 06:55:00|27535.2|27520.2|27465.2|27450.2|27535.2|27520.2|27465.2|27450.2|96
1698044400000|2023-10-23 07:00:00|27467.7|27452.7|27485.2|27470.2|27490.2|27475.2|27440.2|27425.2|948
1698044700000|2023-10-23 07:05:00|27492.7|27477.7|27480.2|27465.2|27530.2|27515.2|27475.2|27460.2|724
1698045000000|2023-10-23 07:10:00|27475.2|27460.2|27462.7|27447.7|27480.2|27465.2|27430.2|27415.2|460
1698045300000|2023-10-23 07:15:00|27460.2|27445.2|27445.2|27430.2|27465.2|27450.2|27425.2|27410.2|247
1698045600000|2023-10-23 07:20:00|27450.2|27435.2|27443.9|27428.9|27490.2|27475.2|27398.9|27383.9|371
1698045900000|2023-10-23 07:25:00|27446.4|27431.4|27416.4|27401.4|27461.4|27446.4|27416.4|27401.4|235
1698046200000|2023-10-23 07:30:00|27411.4|27396.4|27386.4|27371.4|27416.4|27401.4|27381.4|27366.4|223
1698046500000|2023-10-23 07:35:00|27388.9|27373.9|27373.9|27358.9|27428.9|27413.9|27366.4|27351.4|181
1698046800000|2023-10-23 07:40:00|27377|27362|27324.5|27309.5|27389.5|27374.5|27319.5|27304.5|494
1698047100000|2023-10-23 07:45:00|27322|27307|27394.5|27379.5|27404.5|27389.5|27319.5|27304.5|293
1698047400000|2023-10-23 07:50:00|27389.5|27374.5|27324.5|27309.5|27392|27377|27324.5|27309.5|190
1698047700000|2023-10-23 07:55:00|27329.5|27314.5|27307|27292|27332|27317|27299.5|27284.5|205
1698048000000|2023-10-23 08:00:00|27304.5|27289.5|27289.5|27274.5|27334.5|27319.5|27264.5|27249.5|308
1698048300000|2023-10-23 08:05:00|27294.5|27279.5|27324.5|27309.5|27357|27342|27294.5|27279.5|235
1698048600000|2023-10-23 08:10:00|27322|27307|27354.5|27339.5|27369.5|27354.5|27309.5|27294.5|156
1698048900000|2023-10-23 08:15:00|27349.5|27334.5|27387|27372|27399.5|27384.5|27349.5|27334.5|142
1698049200000|2023-10-23 08:20:00|27384.5|27369.5|27414.5|27399.5|27424.5|27409.5|27374.5|27359.5|198
1698049500000|2023-10-23 08:25:00|27409.5|27394.5|27419.5|27404.5|27422|27407|27392|27377|93
1698049800000|2023-10-23 08:30:00|27417|27402|27419.5|27404.5|27427|27412|27374.5|27359.5|239
1698050100000|2023-10-23 08:35:00|27417|27402|27449.5|27434.5|27452|27437|27409.5|27394.5|168
1698050400000|2023-10-23 08:40:00|27452|27437|27444.5|27429.5|27459.5|27444.5|27429.5|27414.5|163
1698050700000|2023-10-23 08:45:00|27442|27427|27439.5|27424.5|27474.5|27459.5|27434.5|27419.5|138
1698051000000|2023-10-23 08:50:00|27437|27422|27429.5|27414.5|27452|27437|27417|27402|104
1698051300000|2023-10-23 08:55:00|27432|27417|27439.5|27424.5|27462|27447|27424.5|27409.5|72
1698051600000|2023-10-23 09:00:00|27442|27427|27397|27382|27444.5|27429.5|27392|27377|109
1698051900000|2023-10-23 09:05:00|27394.5|27379.5|27372|27357|27402|27387|27372|27357|114
1698052200000|2023-10-23 09:10:00|27369.5|27354.5|27372|27357|27394.5|27379.5|27364.5|27349.5|206
1698052500000|2023-10-23 09:15:00|27374.5|27359.5|27414.5|27399.5|27424.5|27409.5|27369.5|27354.5|171
1698052800000|2023-10-23 09:20:00|27412|27397|27414.5|27399.5|27424.5|27409.5|27404.5|27389.5|102
1698053100000|2023-10-23 09:25:00|27409.5|27394.5|27349.5|27334.5|27414.5|27399.5|27349.5|27334.5|197
1698053400000|2023-10-23 09:30:00|27352|27337|27324.5|27309.5|27354.5|27339.5|27309.5|27294.5|226
1698053700000|2023-10-23 09:35:00|27322|27307|27264.5|27249.5|27322|27307|27264.5|27249.5|316
1698054000000|2023-10-23 09:40:00|27269.5|27254.5|27264.5|27249.5|27279.5|27264.5|27244.5|27229.5|287
1698054300000|2023-10-23 09:45:00|27262|27247|27229.5|27214.5|27264.5|27249.5|27204.5|27189.5|260
1698054600000|2023-10-23 09:50:00|27227|27212|27254.5|27239.5|27264.5|27249.5|27224.5|27209.5|147
1698054900000|2023-10-23 09:55:00|27252|27237|27204.5|27189.5|27257|27242|27199.5|27184.5|120
1698055200000|2023-10-23 10:00:00|27199.5|27184.5|27254.5|27239.5|27254.5|27239.5|27199.5|27184.5|183
1698055500000|2023-10-23 10:05:00|27259.5|27244.5|27274.5|27259.5|27279.5|27264.5|27232|27217|139
1698055800000|2023-10-23 10:10:00|27269.5|27254.5|27254.5|27239.5|27272|27257|27244.5|27229.5|76
1698056100000|2023-10-23 10:15:00|27252|27237|27264.5|27249.5|27284.5|27269.5|27249.5|27234.5|128
1698056400000|2023-10-23 10:20:00|27259.5|27244.5|27269.5|27254.5|27282|27267|27254.5|27239.5|70
1698056700000|2023-10-23 10:25:00|27267|27252|27287|27272|27299.5|27284.5|27264.5|27249.5|137
1698057000000|2023-10-23 10:30:00|27289.5|27274.5|27304.5|27289.5|27314.5|27299.5|27289.5|27274.5|148
1698057300000|2023-10-23 10:35:00|27302|27287|27299.5|27284.5|27314.5|27299.5|27294.5|27279.5|103
1698057600000|2023-10-23 10:40:00|27294.5|27279.5|27309.5|27294.5|27314.5|27299.5|27282|27267|98
1698057900000|2023-10-23 10:45:00|27312|27297|27312|27297|27319.5|27304.5|27299.5|27284.5|113
1698058200000|2023-10-23 10:50:00|27309.5|27294.5|27302|27287|27314.5|27299.5|27299.5|27284.5|74
1698058500000|2023-10-23 10:55:00|27299.5|27284.5|27324.5|27309.5|27329.5|27314.5|27292|27277|71
1698058800000|2023-10-23 11:00:00|27329.5|27314.5|27329.5|27314.5|27339.5|27324.5|27324.5|27309.5|73
1698059100000|2023-10-23 11:05:00|27339.5|27324.5|27309.5|27294.5|27344.5|27329.5|27304.5|27289.5|58
1698059400000|2023-10-23 11:10:00|27312|27297|27309.5|27294.5|27319.5|27304.5|27297|27282|52
1698059700000|2023-10-23 11:15:00|27307|27292|27329.5|27314.5|27334.5|27319.5|27299.5|27284.5|66
1698060000000|2023-10-23 11:20:00|27332|27317|27329.5|27314.5|27357|27342|27324.5|27309.5|82
1698060300000|2023-10-23 11:25:00|27327|27312|27329.5|27314.5|27334.5|27319.5|27314.5|27299.5|72
1698060600000|2023-10-23 11:30:00|27332|27317|27339.5|27324.5|27339.5|27324.5|27317|27302|53
1698060900000|2023-10-23 11:35:00|27334.5|27319.5|27379.5|27364.5|27379.5|27364.5|27327|27312|105
1698061200000|2023-10-23 11:40:00|27377.6|27362.6|27415.1|27400.1|27417.6|27402.6|27367.6|27352.6|125
1698061500000|2023-10-23 11:45:00|27417.6|27402.6|27395.1|27380.1|27417.6|27402.6|27392.6|27377.6|85
1698061800000|2023-10-23 11:50:00|27397.6|27382.6|27392.6|27377.6|27407.6|27392.6|27387.6|27372.6|67
1698062100000|2023-10-23 11:55:00|27395.1|27380.1|27365.1|27350.1|27397.6|27382.6|27352.6|27337.6|47
1698062400000|2023-10-23 12:00:00|27367.6|27352.6|27357.6|27342.6|27382.6|27367.6|27347.6|27332.6|77
1698062700000|2023-10-23 12:05:00|27360.1|27345.1|27347.6|27332.6|27372.6|27357.6|27347.6|27332.6|69
1698063000000|2023-10-23 12:10:00|27350.1|27335.1|27347.6|27332.6|27367.6|27352.6|27347.6|27332.6|70
1698063300000|2023-10-23 12:15:00|27350.1|27335.1|27382.6|27367.6|27392.6|27377.6|27347.6|27332.6|88
1698063600000|2023-10-23 12:20:00|27380.1|27365.1|27390.1|27375.1|27407.6|27392.6|27377.6|27362.6|161
1698063900000|2023-10-23 12:25:00|27387.6|27372.6|27385.1|27370.1|27405.1|27390.1|27382.6|27367.6|305
1698064200000|2023-10-23 12:30:00|27382.6|27367.6|27375.1|27360.1|27387.6|27372.6|27362.6|27347.6|62
1698064500000|2023-10-23 12:35:00|27372.6|27357.6|27392.6|27377.6|27407.6|27392.6|27372.6|27357.6|79
1698064800000|2023-10-23 12:40:00|27397.6|27382.6|27392.6|27377.6|27405.1|27390.1|27392.6|27377.6|86
1698065100000|2023-10-23 12:45:00|27397.6|27382.6|27377.6|27362.6|27397.6|27382.6|27367.6|27352.6|78
1698065400000|2023-10-23 12:50:00|27380.1|27365.1|27367.6|27352.6|27387.6|27372.6|27367.6|27352.6|562
1698065700000|2023-10-23 12:55:00|27372.6|27357.6|27350.1|27335.1|27380.1|27365.1|27347.6|27332.6|70
1698066000000|2023-10-23 13:00:00|27352.6|27337.6|27372.6|27357.6|27377.6|27362.6|27350.1|27335.1|77
1698066300000|2023-10-23 13:05:00|27370.1|27355.1|27355.1|27340.1|27377.6|27362.6|27347.6|27332.6|97
1698066600000|2023-10-23 13:10:00|27357.6|27342.6|27345.1|27330.1|27357.6|27342.6|27337.6|27322.6|78
1698066900000|2023-10-23 13:15:00|27347.6|27332.6|27362.6|27347.6|27362.6|27347.6|27347.6|27332.6|735
1698067200000|2023-10-23 13:20:00|27360.1|27345.1|27352.6|27337.6|27360.1|27345.1|27330.1|27315.1|77
1698067500000|2023-10-23 13:25:00|27347.6|27332.6|27367.6|27352.6|27377.6|27362.6|27345.1|27330.1|85
1698067800000|2023-10-23 13:30:00|27365.1|27350.1|27380.1|27365.1|27392.6|27377.6|27357.6|27342.6|225
1698068100000|2023-10-23 13:35:00|27382.6|27367.6|27347.6|27332.6|27385.1|27370.1|27330.1|27315.1|179
1698068400000|2023-10-23 13:40:00|27345.1|27330.1|27292.6|27277.6|27352.6|27337.6|27292.6|27277.6|145
1698068700000|2023-10-23 13:45:00|27297.6|27282.6|27377.6|27362.6|27377.6|27362.6|27292.6|27277.6|225
1698069000000|2023-10-23 13:50:00|27380.1|27365.1|27377.6|27362.6|27390.1|27375.1|27332.6|27317.6|156
1698069300000|2023-10-23 13:55:00|27380.1|27365.1|27405.1|27390.1|27407.6|27392.6|27372.6|27357.6|108
1698069600000|2023-10-23 14:00:00|27402.6|27387.6|27420.1|27405.1|27422.6|27407.6|27397.6|27382.6|192
1698069900000|2023-10-23 14:05:00|27422.6|27407.6|27452.6|27437.6|27455.1|27440.1|27417.6|27402.6|188
1698070200000|2023-10-23 14:10:00|27454.1|27439.1|27479.1|27464.1|27484.1|27469.1|27449.1|27434.1|203
1698070500000|2023-10-23 14:15:00|27481.6|27466.6|27489.1|27474.1|27489.1|27474.1|27436.6|27421.6|256
1698070800000|2023-10-23 14:20:00|27484.1|27469.1|27511.6|27496.6|27514.1|27499.1|27484.1|27469.1|185
1698071100000|2023-10-23 14:25:00|27514.1|27499.1|27494.1|27479.1|27514.1|27499.1|27489.1|27474.1|182
1698071400000|2023-10-23 14:30:00|27491.6|27476.6|27454.1|27439.1|27499.1|27484.1|27444.1|27429.1|176
1698071700000|2023-10-23 14:35:00|27456.6|27441.6|27486.6|27471.6|27489.1|27474.1|27439.1|27424.1|134
1698072000000|2023-10-23 14:40:00|27484.1|27469.1|27511.6|27496.6|27516.6|27501.6|27474.1|27459.1|185
1698072300000|2023-10-23 14:45:00|27514.1|27499.1|27519.1|27504.1|27524.1|27509.1|27499.1|27484.1|121
1698072600000|2023-10-23 14:50:00|27524.1|27509.1|27521.6|27506.6|27546.6|27531.6|27514.1|27499.1|147
1698072900000|2023-10-23 14:55:00|27524.1|27509.1|27519.1|27504.1|27529.1|27514.1|27509.1|27494.1|183
1698073200000|2023-10-23 15:00:00|27516.6|27501.6|27524.1|27509.1|27524.1|27509.1|27499.1|27484.1|113
1698073500000|2023-10-23 15:05:00|27526.6|27511.6|27554.1|27539.1|27554.1|27539.1|27526.6|27511.6|152
1698073800000|2023-10-23 15:10:00|27551.6|27536.6|27584.1|27569.1|27584.1|27569.1|27549.1|27534.1|216
1698074100000|2023-10-23 15:15:00|27581.6|27566.6|27594.1|27579.1|27599.1|27584.1|27579.1|27564.1|240
1698074400000|2023-10-23 15:20:00|27591.6|27576.6|27596.6|27581.6|27606.6|27591.6|27586.6|27571.6|293
1698074700000|2023-10-23 15:25:00|27599.1|27584.1|27584.1|27569.1|27599.1|27584.1|27574.1|27559.1|204
1698075000000|2023-10-23 15:30:00|27586.6|27571.6|27576.6|27561.6|27599.1|27584.1|27569.1|27554.1|448
1698075300000|2023-10-23 15:35:00|27574.1|27559.1|27596.6|27581.6|27599.1|27584.1|27574.1|27559.1|187
1698075600000|2023-10-23 15:40:00|27594.1|27579.1|27549.1|27534.1|27594.1|27579.1|27549.1|27534.1|86
1698075900000|2023-10-23 15:45:00|27551.6|27536.6|27556.6|27541.6|27569.1|27554.1|27544.1|27529.1|52
1698076200000|2023-10-23 15:50:00|27561.6|27536.6|27561.6|27541.6|27576.6|27551.6|27556.6|27536.6|56
1698076500000|2023-10-23 15:55:00|27566.6|27546.6|27581.6|27561.6|27581.6|27561.6|27561.6|27541.6|34
1698076800000|2023-10-23 16:00:00|27576.6|27556.6|27571.6|27546.6|27591.6|27571.6|27566.6|27546.6|74
1698077100000|2023-10-23 16:05:00|27566.6|27551.6|27581.6|27556.6|27581.6|27561.6|27566.6|27541.6|39
1698077400000|2023-10-23 16:10:00|27576.6|27561.6|27571.6|27546.6|27581.6|27561.6|27566.6|27546.6|26
1698077700000|2023-10-23 16:15:00|27566.6|27551.6|27541.6|27516.6|27571.6|27551.6|27541.6|27516.6|29
1698078000000|2023-10-23 16:20:00|27536.6|27521.6|27561.6|27541.6|27566.6|27541.6|27531.6|27511.6|12
1698078300000|2023-10-23 16:25:00|27556.6|27536.6|27566.6|27546.6|27571.6|27551.6|27556.6|27536.6|14
1698078600000|2023-10-23 16:30:00|27561.6|27541.6|27566.6|27546.6|27576.6|27556.6|27561.6|27541.6|18
1698078900000|2023-10-23 16:35:00|27571.6|27541.6|27576.6|27551.6|27581.6|27556.6|27566.6|27541.6|10
1698079200000|2023-10-23 16:40:00|27571.6|27556.6|27556.6|27536.6|27576.6|27556.6|27556.6|27531.6|49
1698079500000|2023-10-23 16:45:00|27561.6|27541.6|27556.6|27531.6|27566.6|27541.6|27551.6|27526.6|32
1698079800000|2023-10-23 16:50:00|27551.6|27536.6|27561.6|27536.6|27561.6|27541.6|27551.6|27531.6|19
1698080100000|2023-10-23 16:55:00|27556.6|27541.6|27606.6|27586.6|27606.6|27586.6|27556.6|27541.6|81
1698080400000|2023-10-23 17:00:00|27611.6|27591.6|27581.6|27561.6|27616.6|27591.6|27576.6|27551.6|59
1698080700000|2023-10-23 17:05:00|27586.6|27566.6|27586.6|27566.6|27591.6|27571.6|27581.6|27561.6|17
1698081000000|2023-10-23 17:10:00|27581.6|27561.6|27566.6|27546.6|27586.6|27566.6|27556.6|27536.6|42
1698081300000|2023-10-23 17:15:00|27561.6|27541.6|27536.6|27516.6|27566.6|27546.6|27536.6|27516.6|43
1698081600000|2023-10-23 17:20:00|27531.6|27511.6|27536.6|27511.6|27551.6|27531.6|27526.6|27506.6|86
1698081900000|2023-10-23 17:25:00|27531.6|27516.6|27536.6|27516.6|27536.6|27516.6|27526.6|27506.6|34
1698082200000|2023-10-23 17:30:00|27531.6|27511.6|27536.6|27516.6|27541.6|27521.6|27521.6|27501.6|37
1698082500000|2023-10-23 17:35:00|27541.6|27521.6|27541.6|27516.6|27551.6|27526.6|27536.6|27516.6|28
1698082800000|2023-10-23 17:40:00|27536.6|27521.6|27551.6|27526.6|27556.6|27536.6|27536.6|27516.6|22
1698083100000|2023-10-23 17:45:00|27546.6|27531.6|27556.6|27536.6|27561.6|27541.6|27541.6|27516.6|13
1698083400000|2023-10-23 17:50:00|27561.6|27541.6|27541.6|27516.6|27561.6|27541.6|27536.6|27516.6|20
1698083700000|2023-10-23 17:55:00|27536.6|27511.6|27526.6|27506.6|27541.6|27521.6|27516.6|27496.6|35
1698084000000|2023-10-23 18:00:00|27521.6|27501.6|27521.6|27501.6|27526.6|27506.6|27511.6|27491.6|13
1698084300000|2023-10-23 18:05:00|27516.6|27496.6|27526.6|27506.6|27531.6|27511.6|27516.6|27496.6|14
1698084600000|2023-10-23 18:10:00|27521.6|27501.6|27506.6|27486.6|27526.6|27506.6|27501.6|27481.6|21
1698084900000|2023-10-23 18:15:00|27511.6|27491.6|27486.6|27466.6|27511.6|27491.6|27481.6|27461.6|30
1698085200000|2023-10-23 18:20:00|27481.6|27461.6|27486.6|27466.6|27501.6|27481.6|27471.6|27451.6|40
1698085500000|2023-10-23 18:25:00|27481.6|27461.6|27484.1|27469.1|27496.6|27476.6|27481.6|27456.6|18
1698085800000|2023-10-23 18:30:00|27486.6|27471.6|27474.1|27459.1|27494.1|27479.1|27474.1|27459.1|11
1698086100000|2023-10-23 18:35:00|27471.6|27456.6|27501.6|27486.6|27504.1|27489.1|27471.6|27456.6|26
1698086400000|2023-10-23 18:40:00|27504.1|27489.1|27481.6|27466.6|27526.6|27511.6|27479.1|27464.1|59
1698086700000|2023-10-23 18:45:00|27484.1|27469.1|27496.6|27481.6|27504.1|27489.1|27479.1|27464.1|12
1698087000000|2023-10-23 18:50:00|27494.1|27479.1|27489.1|27474.1|27499.1|27484.1|27479.1|27464.1|16
1698087300000|2023-10-23 18:55:00|27486.6|27471.6|27486.6|27471.6|27491.6|27476.6|27471.6|27456.6|10
1698087600000|2023-10-23 19:00:00|27489.1|27474.1|27486.6|27471.6|27496.6|27481.6|27474.1|27459.1|18
1698087900000|2023-10-23 19:05:00|27484.1|27469.1|27469.1|27454.1|27486.6|27471.6|27464.1|27449.1|20
1698088200000|2023-10-23 19:10:00|27471.6|27456.6|27461.6|27446.6|27474.1|27459.1|27439.1|27424.1|49
1698088500000|2023-10-23 19:15:00|27459.1|27444.1|27456.6|27441.6|27464.1|27449.1|27449.1|27434.1|5
1698088800000|2023-10-23 19:20:00|27454.1|27439.1|27426.6|27411.6|27456.6|27441.6|27404.1|27389.1|44
1698089100000|2023-10-23 19:25:00|27424.1|27409.1|27409.1|27394.1|27434.1|27419.1|27409.1|27394.1|28
1698089400000|2023-10-23 19:30:00|27404.1|27389.1|27411.6|27396.6|27411.6|27396.6|27391.6|27376.6|58
1698089700000|2023-10-23 19:35:00|27409.1|27394.1|27401.6|27386.6|27414.1|27399.1|27396.6|27381.6|80
1698090000000|2023-10-23 19:40:00|27404.1|27389.1|27404.1|27389.1|27411.6|27396.6|27396.6|27381.6|27
1698090300000|2023-10-23 19:45:00|27401.6|27386.6|27409.1|27394.1|27416.6|27401.6|27391.6|27376.6|55
1698090600000|2023-10-23 19:50:00|27414.1|27399.1|27386.6|27371.6|27414.1|27399.1|27384.1|27369.1|17
1698090900000|2023-10-23 19:55:00|27389.1|27374.1|27379.1|27364.1|27391.6|27376.6|27376.6|27361.6|20
1698091200000|2023-10-23 20:00:00|27382.9|27342.9|27419|27379|27419|27379|27375.7|27335.7|0
1698091500000|2023-10-23 20:05:00|27419.1|27379.1|27438|27398|27440|27400|27419.1|27379.1|0
1698091800000|2023-10-23 20:10:00|27437.9|27397.9|27427.6|27387.6|27438|27398|27427.6|27387.6|0
1698092100000|2023-10-23 20:15:00|27426.3|27386.3|27429|27389|27431|27391|27426.3|27386.3|0
1698092400000|2023-10-23 20:20:00|27428.9|27388.9|27426.3|27386.3|27428.9|27388.9|27426.3|27386.3|0
1698092700000|2023-10-23 20:25:00|27426.2|27386.2|27432.4|27392.4|27432.4|27392.4|27422.9|27382.9|0
1698093000000|2023-10-23 20:30:00|27432.3|27392.3|27437.1|27397.1|27437.1|27397.1|27429|27389|0
1698093300000|2023-10-23 20:35:00|27437.2|27397.2|27442.5|27402.5|27443.9|27403.9|27437.1|27397.1|0
1698093600000|2023-10-23 20:40:00|27443.9|27403.9|27448.5|27408.5|27448.6|27408.6|27439.1|27399.1|0
1698093900000|2023-10-23 20:45:00|27448.4|27408.4|27447.1|27407.1|27448.4|27408.4|27445.1|27405.1|0
1698094200000|2023-10-23 20:50:00|27447.2|27407.2|27442.4|27402.4|27449.8|27409.8|27442.4|27402.4|0
1698094500000|2023-10-23 20:55:00|27442.3|27402.3|27439.7|27399.7|27442.3|27402.3|27435.6|27395.6|0
1698094800000|2023-10-23 21:00:00|27440.3|27400.3|27439.7|27399.7|27441|27401|27438.3|27398.3|0
1698095100000|2023-10-23 21:05:00|27441|27401|27436.5|27396.5|27441.7|27401.7|27435.1|27395.1|0
1698095400000|2023-10-23 21:10:00|27437.2|27397.2|27437.2|27397.2|27437.2|27397.2|27437.2|27397.2|0
1698095700000|2023-10-23 21:15:00|27436.5|27396.5|27435.8|27395.8|27437.2|27397.2|27435.1|27395.1|0
1698096000000|2023-10-23 21:20:00|27435.1|27395.1|27434.4|27394.4|27435.1|27395.1|27434.4|27394.4|0
1698096300000|2023-10-23 21:25:00|27433.7|27393.7|27435.1|27395.1|27436.4|27396.4|27433.7|27393.7|0
1698096600000|2023-10-23 21:30:00|27434.4|27394.4|27433|27393|27435.1|27395.1|27432.4|27392.4|0
1698096900000|2023-10-23 21:35:00|27433.1|27393.1|27435.8|27395.8|27435.8|27395.8|27433.1|27393.1|0
1698097200000|2023-10-23 21:40:00|27436.4|27396.4|27436.4|27396.4|27437.1|27397.1|27436.4|27396.4|0
1698097500000|2023-10-23 21:45:00|27436.5|27396.5|27435.1|27395.1|27437.1|27397.1|27435.1|27395.1|0
1698097800000|2023-10-23 21:50:00|27435.8|27395.8|27434.4|27394.4|27437.8|27397.8|27431.7|27391.7|0
1698098100000|2023-10-23 21:55:00|27435.8|27395.8|27435.8|27395.8|27438.5|27398.5|27435.8|27395.8|0
1698098400000|2023-10-23 22:00:00|27436.4|27396.4|27424.4|27384.4|27442.5|27402.5|27423.1|27383.1|0
1698098700000|2023-10-23 22:05:00|27423.1|27383.1|27429.9|27389.9|27429.9|27389.9|27421.7|27381.7|0
1698099000000|2023-10-23 22:10:00|27429.8|27389.8|27427.2|27387.2|27429.8|27389.8|27425.1|27385.1|0
1698099300000|2023-10-23 22:15:00|27434.6|27394.6|27429|27389|27436.6|27396.6|27427.6|27387.6|0
1698099600000|2023-10-23 22:20:00|27429.7|27389.7|27430.4|27390.4|27433.1|27393.1|27427.6|27387.6|0
1698099900000|2023-10-23 22:25:00|27430.3|27390.3|27440.5|27400.5|27440.5|27400.5|27427.6|27387.6|0
1698100200000|2023-10-23 22:30:00|27441.2|27401.2|27430.4|27390.4|27441.2|27401.2|27429|27389|0
1698100500000|2023-10-23 22:35:00|27430.3|27390.3|27430.4|27390.4|27432.4|27392.4|27429|27389|0
1698100800000|2023-10-23 22:40:00|27432.4|27392.4|27435.8|27395.8|27435.8|27395.8|27429|27389|0
1698101100000|2023-10-23 22:45:00|27435.7|27395.7|27432.4|27392.4|27437.1|27397.1|27430.4|27390.4|0
1698101400000|2023-10-23 22:50:00|27432.3|27392.3|27437.1|27397.1|27437.1|27397.1|27427.6|27387.6|0
1698101700000|2023-10-23 22:55:00|27437.2|27397.2|27438.5|27398.5|27441.9|27401.9|27435.8|27395.8|0
1698102000000|2023-10-23 23:00:00|27438.4|27398.4|27455|27415|27455|27415|27437.1|27397.1|0
1698102300000|2023-10-23 23:05:00|27454.9|27414.9|27455|27415|27455|27415|27453.6|27413.6|0
1698102600000|2023-10-23 23:10:00|27454.9|27414.9|27464.9|27424.9|27466.2|27426.2|27453.6|27413.6|0
1698102900000|2023-10-23 23:15:00|27465.6|27425.6|27466.2|27426.2|27469.6|27429.6|27464.9|27424.9|0
1698103200000|2023-10-23 23:20:00|27464.9|27424.9|27468.3|27428.3|27474.4|27434.4|27461.5|27421.5|0
1698103500000|2023-10-23 23:25:00|27469.6|27429.6|27468.3|27428.3|27471|27431|27466.2|27426.2|0
1698103800000|2023-10-23 23:30:00|27468.2|27428.2|27462.9|27422.9|27468.2|27428.2|27458.1|27418.1|0
1698104100000|2023-10-23 23:35:00|27462.8|27422.8|27461.5|27421.5|27462.9|27422.9|27460.1|27420.1|0
1698104400000|2023-10-23 23:40:00|27462.2|27422.2|27462.9|27422.9|27462.9|27422.9|27458.1|27418.1|0
1698104700000|2023-10-23 23:45:00|27462.8|27422.8|27473|27433|27475.7|27435.7|27461.5|27421.5|0
1698105000000|2023-10-23 23:50:00|27474.4|27434.4|27473|27433|27474.4|27434.4|27469.6|27429.6|0
1698105300000|2023-10-23 23:55:00|27472.9|27432.9|27475.7|27435.7|27477.7|27437.7|27469.6|27429.6|0
1698105600000|2023-10-24 00:00:00|27474.4|27434.4|27464.4|27424.4|27477.7|27437.7|27464.4|27424.4|0
1698105900000|2023-10-24 00:05:00|27463.1|27423.1|27459.7|27419.7|27469.2|27429.2|27456.3|27416.3|0
1698106200000|2023-10-24 00:10:00|27461.7|27421.7|27440.5|27400.5|27463.1|27423.1|27440.5|27400.5|0
1698106500000|2023-10-24 00:15:00|27440.6|27400.6|27403|27363|27443.1|27403.1|27403|27363|0
1698106800000|2023-10-24 00:20:00|27409.6|27369.6|27416.5|27376.5|27429.9|27389.9|27409.6|27369.6|0
1698107100000|2023-10-24 00:25:00|27416.6|27376.6|27409.9|27369.9|27423.3|27383.3|27409.8|27369.8|0
1698107400000|2023-10-24 00:30:00|27409.8|27369.8|27413.1|27373.1|27423.2|27383.2|27403.2|27363.2|0
1698107700000|2023-10-24 00:35:00|27409.9|27369.9|27403.1|27363.1|27416.5|27376.5|27396.5|27356.5|0
1698108000000|2023-10-24 00:40:00|27403.2|27363.2|27403.1|27363.1|27409.7|27369.7|27396.4|27356.4|0
1698108300000|2023-10-24 00:45:00|27403.2|27363.2|27396.3|27356.3|27403.2|27363.2|27389.5|27349.5|0
1698108600000|2023-10-24 00:50:00|27393|27353|27409.9|27369.9|27410|27370|27393|27353|0
1698108900000|2023-10-24 00:55:00|27410|27370|27403.3|27363.3|27416.7|27376.7|27403.2|27363.2|0
1698109200000|2023-10-24 01:00:00|27406.5|27366.5|27423.2|27383.2|27430|27390|27403.3|27363.3|0
1698109500000|2023-10-24 01:05:00|27423.1|27383.1|27410|27370|27423.1|27383.1|27409.9|27369.9|0
1698109800000|2023-10-24 01:10:00|27409.9|27369.9|27410|27370|27416.8|27376.8|27409.9|27369.9|0
1698110100000|2023-10-24 01:15:00|27410.1|27370.1|27409.9|27369.9|27416.7|27376.7|27403.4|27363.4|0
1698110400000|2023-10-24 01:20:00|27409.8|27369.8|27382.9|27342.9|27409.8|27369.8|27382.9|27342.9|0
1698110700000|2023-10-24 01:25:00|27383|27343|27382.9|27342.9|27389.8|27349.8|27382.8|27342.8|0
1698111000000|2023-10-24 01:30:00|27383|27343|27356.3|27316.3|27389.6|27349.6|27356.2|27316.2|0
1698111300000|2023-10-24 01:35:00|27356.2|27316.2|27356.5|27316.5|27362.9|27322.9|27349.5|27309.5|0
1698111600000|2023-10-24 01:40:00|27356.4|27316.4|27369.9|27329.9|27376.5|27336.5|27356.4|27316.4|0
1698111900000|2023-10-24 01:45:00|27370|27330|27363.1|27323.1|27383.3|27343.3|27363|27323|0
1698112200000|2023-10-24 01:50:00|27363|27323|27356.6|27316.6|27363.2|27323.2|27353.2|27313.2|0
1698112500000|2023-10-24 01:55:00|27353.3|27313.3|27356.6|27316.6|27363.2|27323.2|27353.2|27313.2|0
1698112800000|2023-10-24 02:00:00|27356.5|27316.5|27359.9|27319.9|27369.9|27329.9|27349.9|27309.9|0
1698113100000|2023-10-24 02:05:00|27356.7|27316.7|27379.8|27339.8|27383.1|27343.1|27356.6|27316.6|0
1698113400000|2023-10-24 02:10:00|27376.5|27336.5|27396.4|27356.4|27396.4|27356.4|27376.4|27336.4|0
1698113700000|2023-10-24 02:15:00|27393.1|27353.1|27416.3|27376.3|27416.3|27376.3|27389.8|27349.8|0
1698114000000|2023-10-24 02:20:00|27416.4|27376.4|27429.7|27389.7|27429.7|27389.7|27416.3|27376.3|0
1698114300000|2023-10-24 02:25:00|27429.6|27389.6|27429.7|27389.7|27436.3|27396.3|27423|27383|0
1698114600000|2023-10-24 02:30:00|27436.2|27396.2|27436.3|27396.3|27442.9|27402.9|27436.2|27396.2|0
1698114900000|2023-10-24 02:35:00|27439.6|27399.6|27436.3|27396.3|27442.9|27402.9|27436.3|27396.3|0
1698115200000|2023-10-24 02:40:00|27439.6|27399.6|27449.6|27409.6|27449.6|27409.6|27436.3|27396.3|0
1698115500000|2023-10-24 02:45:00|27449.5|27409.5|27446.3|27406.3|27449.6|27409.6|27442.9|27402.9|0
1698115800000|2023-10-24 02:50:00|27449.6|27409.6|27442.9|27402.9|27452.9|27412.9|27442.9|27402.9|0
1698116100000|2023-10-24 02:55:00|27442.8|27402.8|27429.7|27389.7|27446.1|27406.1|27429.7|27389.7|0
1698116400000|2023-10-24 03:00:00|27436.3|27396.3|27436.3|27396.3|27436.4|27396.4|27429.7|27389.7|0
1698116700000|2023-10-24 03:05:00|27436.2|27396.2|27429.6|27389.6|27436.3|27396.3|27429.6|27389.6|0
1698117000000|2023-10-24 03:10:00|27423|27383|27423|27383|27429.7|27389.7|27422.9|27382.9|0
1698117300000|2023-10-24 03:15:00|27426.3|27386.3|27423.1|27383.1|27436.3|27396.3|27423|27383|0
1698117600000|2023-10-24 03:20:00|27423|27383|27442.9|27402.9|27442.9|27402.9|27423|27383|0
1698117900000|2023-10-24 03:25:00|27442.8|27402.8|27436|27396|27442.8|27402.8|27429.4|27389.4|0
1698118200000|2023-10-24 03:30:00|27436.1|27396.1|27429.4|27389.4|27442.6|27402.6|27416.2|27376.2|0
1698118500000|2023-10-24 03:35:00|27432.7|27392.7|27449.2|27409.2|27449.3|27409.3|27429.4|27389.4|0
1698118800000|2023-10-24 03:40:00|27442.6|27402.6|27449.2|27409.2|27449.2|27409.2|27442.6|27402.6|0
1698119100000|2023-10-24 03:45:00|27449.1|27409.1|27449.2|27409.2|27455.8|27415.8|27449.1|27409.1|0
1698119400000|2023-10-24 03:50:00|27449.1|27409.1|27449.1|27409.1|27455.7|27415.7|27449|27409|0
1698119700000|2023-10-24 03:55:00|27449|27409|27455.7|27415.7|27455.7|27415.7|27449|27409|0
1698120000000|2023-10-24 04:00:00|27455.8|27415.8|27462.2|27422.2|27468.9|27428.9|27455.6|27415.6|0
1698120300000|2023-10-24 04:05:00|27462.1|27422.1|27462.2|27422.2|27462.2|27422.2|27455.6|27415.6|0
1698120600000|2023-10-24 04:10:00|27462.3|27422.3|27475.5|27435.5|27475.5|27435.5|27462.3|27422.3|0
1698120900000|2023-10-24 04:15:00|27475.4|27435.4|27482.2|27442.2|27482.2|27442.2|27475.4|27435.4|0
1698121200000|2023-10-24 04:20:00|27482.1|27442.1|27475.6|27435.6|27482.3|27442.3|27475.6|27435.6|0
1698121500000|2023-10-24 04:25:00|27472.4|27432.4|27468.9|27428.9|27472.4|27432.4|27468.9|27428.9|0
1698121800000|2023-10-24 04:30:00|27469|27429|27469|27429|27469|27429|27468.9|27428.9|0
1698122100000|2023-10-24 04:35:00|27468.9|27428.9|27469.1|27429.1|27475.6|27435.6|27468.9|27428.9|0
1698122400000|2023-10-24 04:40:00|27475.6|27435.6|27469.1|27429.1|27475.6|27435.6|27469.1|27429.1|0
1698122700000|2023-10-24 04:45:00|27475.6|27435.6|27475.7|27435.7|27475.7|27435.7|27469.1|27429.1|0
1698123000000|2023-10-24 04:50:00|27475.8|27435.8|27475.7|27435.7|27475.8|27435.8|27469.2|27429.2|0
1698123300000|2023-10-24 04:55:00|27472.5|27432.5|27475.8|27435.8|27475.8|27435.8|27469.2|27429.2|0
1698123600000|2023-10-24 05:00:00|27475.7|27435.7|27553.7|27513.7|27570.6|27530.6|27475.7|27435.7|0
1698123900000|2023-10-24 05:05:00|27550.5|27510.5|27563.6|27523.6|27570.2|27530.2|27550.4|27510.4|0
1698124200000|2023-10-24 05:10:00|27570.2|27530.2|27575.3|27535.3|27575.3|27535.3|27563.6|27523.6|0
1698124500000|2023-10-24 05:15:00|27581.8|27541.8|27581.8|27541.8|27581.9|27541.9|27581.8|27541.8|0
1698124800000|2023-10-24 05:20:00|27585.1|27545.1|27575.2|27535.2|27588.4|27548.4|27575.1|27535.1|0
1698125100000|2023-10-24 05:25:00|27575.1|27535.1|27575.2|27535.2|27581.9|27541.9|27575.1|27535.1|0
1698125400000|2023-10-24 05:30:00|27575.3|27535.3|27585.1|27545.1|27588.4|27548.4|27575.2|27535.2|0
1698125700000|2023-10-24 05:35:00|27581.8|27541.8|27581.7|27541.7|27588.3|27548.3|27581.7|27541.7|0
1698126000000|2023-10-24 05:40:00|27581.6|27541.6|27568.5|27528.5|27581.7|27541.7|27568.3|27528.3|0
1698126300000|2023-10-24 05:45:00|27575.1|27535.1|27581.7|27541.7|27581.7|27541.7|27575.1|27535.1|0
1698126600000|2023-10-24 05:50:00|27585|27545|27588.3|27548.3|27588.4|27548.4|27581.7|27541.7|0
1698126900000|2023-10-24 05:55:00|27588.4|27548.4|27576.8|27536.8|27588.4|27548.4|27551.7|27511.7|0
1698127200000|2023-10-24 06:00:00|27576.7|27536.7|27576.6|27561.6|27606.6|27591.6|27576.6|27536.7|153
1698127500000|2023-10-24 06:05:00|27574.1|27559.1|27571.6|27556.6|27584.1|27569.1|27554.1|27539.1|86
1698127800000|2023-10-24 06:10:00|27574.1|27559.1|27584.1|27569.1|27599.1|27584.1|27569.1|27554.1|67
1698128100000|2023-10-24 06:15:00|27589.1|27574.1|27551.6|27536.6|27589.1|27574.1|27544.1|27529.1|27
1698128400000|2023-10-24 06:20:00|27549.1|27534.1|27561.6|27546.6|27564.1|27549.1|27546.6|27531.6|40
1698128700000|2023-10-24 06:25:00|27559.1|27544.1|27579.1|27564.1|27579.1|27564.1|27559.1|27544.1|34
1698129000000|2023-10-24 06:30:00|27576.6|27561.6|27559.1|27544.1|27576.6|27561.6|27549.1|27534.1|44
1698129300000|2023-10-24 06:35:00|27561.6|27546.6|27574.1|27559.1|27576.6|27561.6|27561.6|27546.6|42
1698129600000|2023-10-24 06:40:00|27571.6|27556.6|27576.6|27561.6|27579.1|27564.1|27569.1|27554.1|15
1698129900000|2023-10-24 06:45:00|27574.1|27559.1|27586.6|27571.6|27594.1|27579.1|27574.1|27559.1|28
1698130200000|2023-10-24 06:50:00|27589.1|27574.1|27599.1|27584.1|27604.1|27589.1|27584.1|27569.1|40
1698130500000|2023-10-24 06:55:00|27601.6|27586.6|27571.6|27556.6|27609.1|27594.1|27569.1|27554.1|110
1698130800000|2023-10-24 07:00:00|27574.1|27559.1|27584.1|27569.1|27589.1|27574.1|27509.1|27494.1|1119
1698131100000|2023-10-24 07:05:00|27579.1|27564.1|27571.6|27556.6|27624.1|27609.1|27559.1|27544.1|549
1698131400000|2023-10-24 07:10:00|27569.1|27554.1|27531.6|27516.6|27579.1|27564.1|27519.1|27504.1|312
1698131700000|2023-10-24 07:15:00|27534.1|27519.1|27591.6|27576.6|27599.1|27584.1|27529.1|27514.1|192
1698132000000|2023-10-24 07:20:00|27594.1|27579.1|27584.1|27569.1|27596.6|27581.6|27554.1|27539.1|287
1698132300000|2023-10-24 07:25:00|27579.1|27564.1|27521.6|27506.6|27579.1|27564.1|27521.6|27506.6|127
1698132600000|2023-10-24 07:30:00|27536.6|27521.6|27459.1|27444.1|27544.1|27529.1|27456.6|27441.6|302
1698132900000|2023-10-24 07:35:00|27464.1|27449.1|27419.1|27404.1|27474.1|27459.1|27416.6|27401.6|251
1698133200000|2023-10-24 07:40:00|27416.6|27401.6|27429.1|27414.1|27441.6|27426.6|27409.1|27394.1|206
1698133500000|2023-10-24 07:45:00|27426.6|27411.6|27431.7|27416.7|27434.1|27419.1|27379.1|27364.1|235
1698133800000|2023-10-24 07:50:00|27434.2|27419.2|27431.7|27416.7|27476.7|27461.7|27429.2|27414.2|183
1698134100000|2023-10-24 07:55:00|27434.2|27419.2|27451.7|27436.7|27454.2|27439.2|27406.7|27391.7|98
1698134400000|2023-10-24 08:00:00|27461.7|27446.7|27431.7|27416.7|27466.7|27451.7|27421.7|27406.7|182
1698134700000|2023-10-24 08:05:00|27426.7|27411.7|27431.7|27416.7|27436.7|27421.7|27411.7|27396.7|243
1698135000000|2023-10-24 08:10:00|27429.2|27414.2|27451.7|27436.7|27466.7|27451.7|27426.7|27411.7|168
1698135300000|2023-10-24 08:15:00|27454.2|27439.2|27401.7|27386.7|27454.2|27439.2|27401.7|27386.7|105
1698135600000|2023-10-24 08:20:00|27404.2|27389.2|27431.7|27416.7|27439.2|27424.2|27386.7|27371.7|158
1698135900000|2023-10-24 08:25:00|27429.2|27414.2|27409.2|27394.2|27436.7|27421.7|27404.2|27389.2|125
1698136200000|2023-10-24 08:30:00|27406.7|27391.7|27339.2|27324.2|27414.2|27399.2|27331.7|27316.7|320
1698136500000|2023-10-24 08:35:00|27341.7|27326.7|27336.7|27321.7|27366.7|27351.7|27299.2|27284.2|281
1698136800000|2023-10-24 08:40:00|27339.2|27324.2|27406.7|27391.7|27411.7|27396.7|27336.7|27321.7|223
1698137100000|2023-10-24 08:45:00|27411.7|27396.7|27436.7|27421.7|27436.7|27421.7|27381.7|27366.7|114
1698137400000|2023-10-24 08:50:00|27439.2|27424.2|27454.2|27439.2|27476.7|27461.7|27434.2|27419.2|262
1698137700000|2023-10-24 08:55:00|27451.7|27436.7|27471.7|27456.7|27486.7|27471.7|27441.7|27426.7|146
1698138000000|2023-10-24 09:00:00|27469.2|27454.2|27484.2|27469.2|27489.2|27474.2|27456.7|27441.7|116
1698138300000|2023-10-24 09:05:00|27486.7|27471.7|27451.7|27436.7|27486.7|27471.7|27434.2|27419.2|85
1698138600000|2023-10-24 09:10:00|27454.2|27439.2|27496.7|27481.7|27506.7|27491.7|27451.7|27436.7|137
1698138900000|2023-10-24 09:15:00|27491.7|27476.7|27534.2|27519.2|27536.7|27521.7|27491.7|27476.7|169
1698139200000|2023-10-24 09:20:00|27536.7|27521.7|27531.7|27516.7|27546.7|27531.7|27516.7|27501.7|163
1698139500000|2023-10-24 09:25:00|27534.2|27519.2|27551.7|27536.7|27566.7|27551.7|27521.7|27506.7|87
1698139800000|2023-10-24 09:30:00|27554.2|27539.2|27581.7|27566.7|27581.7|27566.7|27551.7|27536.7|103
1698140100000|2023-10-24 09:35:00|27579.2|27564.2|27576.7|27561.7|27586.7|27571.7|27559.2|27544.2|101
1698140400000|2023-10-24 09:40:00|27574.2|27559.2|27584.2|27569.2|27586.7|27571.7|27566.7|27551.7|89
1698140700000|2023-10-24 09:45:00|27586.7|27571.7|27611.7|27596.7|27621.7|27606.7|27581.7|27566.7|148
1698141000000|2023-10-24 09:50:00|27614.2|27599.2|27616.7|27601.7|27621.7|27606.7|27591.7|27576.7|93
1698141300000|2023-10-24 09:55:00|27614.2|27599.2|27626.7|27611.7|27639.2|27624.2|27606.7|27591.7|104
1698141600000|2023-10-24 10:00:00|27629.2|27614.2|27631.7|27616.7|27639.2|27624.2|27621.7|27606.7|114
1698141900000|2023-10-24 10:05:00|27634.2|27619.2|27664.2|27649.2|27669.2|27654.2|27634.2|27619.2|145
1698142200000|2023-10-24 10:10:00|27666.7|27651.7|27651.7|27636.7|27671.7|27656.7|27649.2|27634.2|96
1698142500000|2023-10-24 10:15:00|27649.2|27634.2|27661.7|27646.7|27666.7|27651.7|27641.7|27626.7|149
1698142800000|2023-10-24 10:20:00|27664.2|27649.2|27639.2|27624.2|27664.2|27649.2|27621.7|27606.7|159
1698143100000|2023-10-24 10:25:00|27636.7|27621.7|27649.2|27634.2|27656.7|27641.7|27636.7|27621.7|63
1698143400000|2023-10-24 10:30:00|27646.7|27631.7|27641.7|27626.7|27656.7|27641.7|27626.7|27611.7|85
1698143700000|2023-10-24 10:35:00|27639.2|27624.2|27649.2|27634.2|27651.7|27636.7|27636.7|27621.7|71
1698144000000|2023-10-24 10:40:00|27646.7|27631.7|27619.2|27604.2|27646.7|27631.7|27606.7|27591.7|104
1698144300000|2023-10-24 10:45:00|27616.7|27601.7|27631.7|27616.7|27631.7|27616.7|27611.7|27596.7|53
1698144600000|2023-10-24 10:50:00|27634.2|27619.2|27629.2|27614.2|27636.7|27621.7|27626.7|27611.7|35
1698144900000|2023-10-24 10:55:00|27631.7|27616.7|27629.2|27614.2|27631.7|27616.7|27611.7|27596.7|76
1698145200000|2023-10-24 11:00:00|27631.7|27616.7|27646.7|27631.7|27651.7|27636.7|27624.2|27609.2|52
1698145500000|2023-10-24 11:05:00|27649.2|27634.2|27636.7|27621.7|27666.7|27651.7|27636.7|27621.7|60
1698145800000|2023-10-24 11:10:00|27641.7|27626.7|27626.7|27611.7|27641.7|27626.7|27601.7|27586.7|77
1698146100000|2023-10-24 11:15:00|27629.2|27614.2|27626.7|27611.7|27634.2|27619.2|27619.2|27604.2|52
1698146400000|2023-10-24 11:20:00|27624.2|27609.2|27644.2|27629.2|27651.7|27636.7|27621.7|27606.7|26
1698146700000|2023-10-24 11:25:00|27641.7|27626.7|27661.7|27646.7|27661.7|27646.7|27639.2|27624.2|54
1698147000000|2023-10-24 11:30:00|27659.2|27644.2|27671.7|27656.7|27676.7|27661.7|27654.2|27639.2|52
1698147300000|2023-10-24 11:35:00|27676.7|27661.7|27681.7|27666.7|27686.7|27671.7|27666.7|27651.7|88
1698147600000|2023-10-24 11:40:00|27680|27665|27660|27645|27682.5|27667.5|27650|27635|82
1698147900000|2023-10-24 11:45:00|27662.5|27647.5|27645|27630|27665|27650|27637.5|27622.5|39
1698148200000|2023-10-24 11:50:00|27647.5|27632.5|27645|27630|27650|27635|27630|27615|69
1698148500000|2023-10-24 11:55:00|27642.5|27627.5|27635|27620|27650|27635|27630|27615|23
1698148800000|2023-10-24 12:00:00|27637.5|27622.5|27630|27615|27637.5|27622.5|27615|27600|86
1698149100000|2023-10-24 12:05:00|27625|27610|27625|27610|27630|27615|27620|27605|29
1698149400000|2023-10-24 12:10:00|27622.5|27607.5|27607.5|27592.5|27630|27615|27602.5|27587.5|152
1698149700000|2023-10-24 12:15:00|27610|27595|27590|27575|27610|27595|27585|27570|153
1698150000000|2023-10-24 12:20:00|27595|27580|27605|27590|27615|27600|27595|27580|58
1698150300000|2023-10-24 12:25:00|27600|27585|27592.5|27577.5|27605|27590|27585|27570|74
1698150600000|2023-10-24 12:30:00|27590|27575|27617.5|27602.5|27620|27605|27590|27575|164
1698150900000|2023-10-24 12:35:00|27620|27605|27635|27620|27635|27620|27610|27595|213
1698151200000|2023-10-24 12:40:00|27637.5|27622.5|27640|27625|27645|27630|27620|27605|61
1698151500000|2023-10-24 12:45:00|27637.5|27622.5|27615|27600|27650|27635|27615|27600|636
1698151800000|2023-10-24 12:50:00|27610|27595|27610|27595|27620|27605|27605|27590|64
1698152100000|2023-10-24 12:55:00|27615|27600|27615|27600|27620|27605|27600|27585|124
1698152400000|2023-10-24 13:00:00|27612.5|27597.5|27605|27590|27620|27605|27605|27590|85
1698152700000|2023-10-24 13:05:00|27607.5|27592.5|27607.5|27592.5|27620|27605|27595|27580|81
1698153000000|2023-10-24 13:10:00|27610|27595|27595|27580|27615|27600|27595|27580|96
1698153300000|2023-10-24 13:15:00|27592.5|27577.5|27550|27535|27595|27580|27545|27530|103
1698153600000|2023-10-24 13:20:00|27552.5|27537.5|27527.5|27512.5|27555|27540|27527.5|27512.5|98
1698153900000|2023-10-24 13:25:00|27530|27515|27530|27515|27540|27525|27520|27505|178
1698154200000|2023-10-24 13:30:00|27532.5|27517.5|27552.5|27537.5|27555|27540|27515|27500|301
1698154500000|2023-10-24 13:35:00|27555|27540|27560|27545|27575|27560|27545|27530|153
1698154800000|2023-10-24 13:40:00|27555|27540|27540|27525|27560|27545|27515|27500|118
1698155100000|2023-10-24 13:45:00|27537.5|27522.5|27525|27510|27540|27525|27495|27480|284
1698155400000|2023-10-24 13:50:00|27530|27515|27542.5|27527.5|27550|27535|27502.5|27487.5|130
1698155700000|2023-10-24 13:55:00|27540|27525|27575|27560|27575|27560|27527.5|27512.5|128
1698156000000|2023-10-24 14:00:00|27580|27565|27535|27520|27580|27565|27515|27500|227
1698156300000|2023-10-24 14:05:00|27537.5|27522.5|27590|27575|27590|27575|27530|27515|133
1698156600000|2023-10-24 14:10:00|27590.2|27575.2|27600.2|27585.2|27600.2|27585.2|27577.7|27562.7|147
1698156900000|2023-10-24 14:15:00|27597.7|27582.7|27590.2|27575.2|27615.2|27600.2|27585.2|27570.2|151
1698157200000|2023-10-24 14:20:00|27592.7|27577.7|27622.7|27607.7|27635.2|27620.2|27585.2|27570.2|183
1698157500000|2023-10-24 14:25:00|27625.2|27610.2|27625.2|27610.2|27625.2|27610.2|27610.2|27595.2|98
1698157800000|2023-10-24 14:30:00|27627.7|27612.7|27640.2|27625.2|27645.2|27630.2|27605.2|27590.2|135
1698158100000|2023-10-24 14:35:00|27635.2|27620.2|27670.2|27655.2|27675.2|27660.2|27625.2|27610.2|186
1698158400000|2023-10-24 14:40:00|27672.7|27657.7|27650.2|27635.2|27672.7|27657.7|27640.2|27625.2|127
1698158700000|2023-10-24 14:45:00|27647.7|27632.7|27660.2|27645.2|27660.2|27645.2|27635.2|27620.2|122
1698159000000|2023-10-24 14:50:00|27662.7|27647.7|27660.2|27645.2|27670.2|27655.2|27650.2|27635.2|133
1698159300000|2023-10-24 14:55:00|27665.2|27650.2|27660.2|27645.2|27665.2|27650.2|27645.2|27630.2|219
1698159600000|2023-10-24 15:00:00|27662.7|27647.7|27637.7|27622.7|27662.7|27647.7|27617.7|27602.7|131
1698159900000|2023-10-24 15:05:00|27635.2|27620.2|27620.2|27605.2|27635.2|27620.2|27615.2|27600.2|132
1698160200000|2023-10-24 15:10:00|27617.7|27602.7|27605.2|27590.2|27622.7|27607.7|27597.7|27582.7|208
1698160500000|2023-10-24 15:15:00|27600.2|27585.2|27595.2|27580.2|27605.2|27590.2|27587.7|27572.7|172
1698160800000|2023-10-24 15:20:00|27600.2|27585.2|27560.2|27545.2|27600.2|27585.2|27560.2|27545.2|175
1698161100000|2023-10-24 15:25:00|27557.7|27542.7|27570.2|27555.2|27575.2|27560.2|27555.2|27540.2|213
1698161400000|2023-10-24 15:30:00|27565.2|27550.2|27572.7|27557.7|27590.2|27575.2|27565.2|27550.2|299
1698161700000|2023-10-24 15:35:00|27580.2|27565.2|27570.2|27555.2|27585.2|27570.2|27565.2|27550.2|158
1698162000000|2023-10-24 15:40:00|27575.2|27560.2|27565.2|27550.2|27585.2|27570.2|27565.2|27550.2|102
1698162300000|2023-10-24 15:45:00|27567.7|27552.7|27582.7|27567.7|27595.2|27580.2|27565.2|27550.2|136
1698162600000|2023-10-24 15:50:00|27587.7|27562.7|27572.7|27552.7|27587.7|27567.7|27572.7|27547.7|91
1698162900000|2023-10-24 15:55:00|27567.7|27547.7|27572.7|27552.7|27572.7|27552.7|27557.7|27537.7|53
1698163200000|2023-10-24 16:00:00|27577.7|27557.7|27572.7|27547.7|27582.7|27562.7|27567.7|27542.7|36
1698163500000|2023-10-24 16:05:00|27567.7|27552.7|27572.7|27552.7|27572.7|27552.7|27562.7|27542.7|23
1698163800000|2023-10-24 16:10:00|27567.7|27547.7|27567.7|27542.7|27577.7|27552.7|27562.7|27542.7|27
1698164100000|2023-10-24 16:15:00|27562.7|27537.7|27527.7|27507.7|27562.7|27542.7|27527.7|27502.7|52
1698164400000|2023-10-24 16:20:00|27522.7|27502.7|27507.7|27487.7|27527.7|27507.7|27507.7|27487.7|33
1698164700000|2023-10-24 16:25:00|27512.7|27482.7|27512.7|27492.7|27527.7|27507.7|27497.7|27477.7|24
1698165000000|2023-10-24 16:30:00|27507.7|27487.7|27512.7|27492.7|27522.7|27497.7|27507.7|27482.7|10
1698165300000|2023-10-24 16:35:00|27517.7|27487.7|27517.7|27497.7|27522.7|27502.7|27502.7|27482.7|74
1698165600000|2023-10-24 16:40:00|27522.7|27502.7|27502.7|27482.7|27522.7|27502.7|27497.7|27472.7|31
1698165900000|2023-10-24 16:45:00|27507.7|27487.7|27492.7|27472.7|27512.7|27487.7|27487.7|27467.7|66
1698166200000|2023-10-24 16:50:00|27497.7|27477.7|27487.7|27467.7|27497.7|27477.7|27482.7|27457.7|19
1698166500000|2023-10-24 16:55:00|27492.7|27472.7|27507.7|27482.7|27507.7|27487.7|27487.7|27467.7|23
1698166800000|2023-10-24 17:00:00|27502.7|27477.7|27517.7|27497.7|27527.7|27507.7|27497.7|27477.7|38
1698167100000|2023-10-24 17:05:00|27512.7|27492.7|27527.7|27502.7|27532.7|27512.7|27512.7|27492.7|14
1698167400000|2023-10-24 17:10:00|27522.7|27507.7|27517.7|27492.7|27522.7|27507.7|27497.7|27477.7|32
1698167700000|2023-10-24 17:15:00|27512.7|27487.7|27527.7|27502.7|27527.7|27507.7|27507.7|27487.7|8
1698168000000|2023-10-24 17:20:00|27532.7|27507.7|27532.7|27512.7|27542.7|27522.7|27527.7|27502.7|22
1698168300000|2023-10-24 17:25:00|27537.7|27507.7|27547.7|27527.7|27557.7|27532.7|27532.7|27507.7|21
1698168600000|2023-10-24 17:30:00|27552.7|27532.7|27547.7|27522.7|27567.7|27547.7|27542.7|27522.7|38
1698168900000|2023-10-24 17:35:00|27542.7|27527.7|27557.7|27532.7|27557.7|27537.7|27542.7|27517.7|22
1698169200000|2023-10-24 17:40:00|27552.7|27537.7|27557.7|27537.7|27562.7|27542.7|27552.7|27532.7|10
1698169500000|2023-10-24 17:45:00|27552.7|27532.7|27557.7|27537.7|27567.7|27542.7|27552.7|27527.7|1
1698169800000|2023-10-24 17:50:00|27562.7|27542.7|27562.7|27542.7|27572.7|27552.7|27552.7|27532.7|18
1698170100000|2023-10-24 17:55:00|27567.7|27537.7|27557.7|27537.7|27567.7|27537.7|27542.7|27522.7|25
1698170400000|2023-10-24 18:00:00|27562.7|27532.7|27552.7|27532.7|27562.7|27542.7|27547.7|27527.7|10
1698170700000|2023-10-24 18:05:00|27557.7|27537.7|27562.7|27542.7|27567.7|27547.7|27557.7|27532.7|12
1698171000000|2023-10-24 18:10:00|27567.7|27547.7|27567.7|27547.7|27572.7|27552.7|27557.7|27532.7|19
1698171300000|2023-10-24 18:15:00|27572.7|27552.7|27567.7|27547.7|27577.7|27552.7|27562.7|27537.7|6
1698171600000|2023-10-24 18:20:00|27572.7|27542.7|27577.7|27557.7|27577.7|27557.7|27562.7|27537.7|1
1698171900000|2023-10-24 18:25:00|27572.7|27552.7|27575.2|27560.2|27577.7|27560.2|27572.7|27552.7|8
1698172200000|2023-10-24 18:30:00|27580.2|27565.2|27597.7|27582.7|27612.7|27597.7|27580.2|27565.2|23
1698172500000|2023-10-24 18:35:00|27600.2|27585.2|27592.7|27577.7|27605.2|27590.2|27585.2|27570.2|8
1698172800000|2023-10-24 18:40:00|27595.2|27580.2|27605.2|27590.2|27607.7|27592.7|27587.7|27572.7|4
1698173100000|2023-10-24 18:45:00|27607.7|27592.7|27605.2|27590.2|27610.2|27595.2|27602.7|27587.7|7
1698173400000|2023-10-24 18:50:00|27607.7|27592.7|27615.2|27600.2|27615.2|27600.2|27600.2|27585.2|6
1698173700000|2023-10-24 18:55:00|27612.7|27597.7|27610.2|27595.2|27615.2|27600.2|27602.7|27587.7|19
1698174000000|2023-10-24 19:00:00|27607.7|27592.7|27610.2|27595.2|27617.7|27602.7|27607.7|27592.7|7
1698174300000|2023-10-24 19:05:00|27607.7|27592.7|27592.7|27577.7|27607.7|27592.7|27590.2|27575.2|11
1698174600000|2023-10-24 19:10:00|27590.2|27575.2|27607.7|27592.7|27610.2|27595.2|27590.2|27575.2|9
1698174900000|2023-10-24 19:15:00|27610.2|27595.2|27612.7|27597.7|27622.7|27607.7|27607.7|27592.7|19
1698175200000|2023-10-24 19:20:00|27615.2|27600.2|27610.2|27595.2|27620.2|27605.2|27605.2|27590.2|11
1698175500000|2023-10-24 19:25:00|27607.7|27592.7|27617.7|27602.7|27620.2|27605.2|27607.7|27592.7|3
1698175800000|2023-10-24 19:30:00|27620.2|27605.2|27620.2|27605.2|27630.2|27615.2|27615.2|27600.2|38
1698176100000|2023-10-24 19:35:00|27617.7|27602.7|27607.7|27592.7|27620.2|27605.2|27607.7|27592.7|19
1698176400000|2023-10-24 19:40:00|27610.2|27595.2|27615.2|27600.2|27620.2|27605.2|27610.2|27595.2|12
1698176700000|2023-10-24 19:45:00|27610.2|27595.2|27617.7|27602.7|27625.2|27610.2|27610.2|27595.2|26
1698177000000|2023-10-24 19:50:00|27615.2|27600.2|27607.7|27592.7|27617.7|27602.7|27597.7|27582.7|33
1698177300000|2023-10-24 19:55:00|27610.2|27595.2|27577.7|27562.7|27612.7|27597.7|27577.7|27562.7|26
1698177600000|2023-10-24 20:00:00|27610.7|27570.7|27619.3|27579.3|27697.7|27657.7|27595.7|27555.7|0
1698177900000|2023-10-24 20:05:00|27620.6|27580.6|27643.5|27603.5|27645.5|27605.5|27618.6|27578.6|0
1698178200000|2023-10-24 20:10:00|27643.7|27603.7|27621.9|27581.9|27661|27621|27621.9|27581.9|0
1698178500000|2023-10-24 20:15:00|27622|27582|27620.6|27580.6|27632.7|27592.7|27620.6|27580.6|0
1698178800000|2023-10-24 20:20:00|27621.9|27581.9|27625.3|27585.3|27625.3|27585.3|27612.5|27572.5|0
1698179100000|2023-10-24 20:25:00|27624.6|27584.6|27610.5|27570.5|27625.3|27585.3|27603.7|27563.7|0
1698179400000|2023-10-24 20:30:00|27611.1|27571.1|27619.3|27579.3|27619.3|27579.3|27609.1|27569.1|0
1698179700000|2023-10-24 20:35:00|27619.2|27579.2|27617.2|27577.2|27619.3|27579.3|27611.8|27571.8|0
1698180000000|2023-10-24 20:40:00|27615.9|27575.9|27615.9|27575.9|27622.6|27582.6|27613.9|27573.9|0
1698180300000|2023-10-24 20:45:00|27615.8|27575.8|27608.4|27568.4|27615.9|27575.9|27600.4|27560.4|0
1698180600000|2023-10-24 20:50:00|27608.5|27568.5|27601.7|27561.7|27609.1|27569.1|27600.4|27560.4|0
1698180900000|2023-10-24 20:55:00|27602.4|27562.4|27603.7|27563.7|27608.4|27568.4|27597|27557|0
1698181200000|2023-10-24 21:00:00|27603.8|27563.8|27606.4|27566.4|27607.8|27567.8|27603.8|27563.8|0
1698181500000|2023-10-24 21:05:00|27606.5|27566.5|27602.4|27562.4|27607.8|27567.8|27602.4|27562.4|0
1698181800000|2023-10-24 21:10:00|27602.3|27562.3|27605.8|27565.8|27609.8|27569.8|27598.4|27558.4|0
1698182100000|2023-10-24 21:15:00|27606.4|27566.4|27603.1|27563.1|27606.4|27566.4|27603.1|27563.1|0
1698182400000|2023-10-24 21:20:00|27603.7|27563.7|27603.7|27563.7|27603.7|27563.7|27603.1|27563.1|0
1698182700000|2023-10-24 21:25:00|27603.8|27563.8|27601|27561|27605.8|27565.8|27599.7|27559.7|0
1698183000000|2023-10-24 21:30:00|27601.1|27561.1|27597.7|27557.7|27602.4|27562.4|27597.7|27557.7|0
1698183300000|2023-10-24 21:35:00|27598.3|27558.3|27593.6|27553.6|27599|27559|27592.3|27552.3|0
1698183600000|2023-10-24 21:40:00|27593.7|27553.7|27590.3|27550.3|27597.7|27557.7|27588.9|27548.9|0
1698183900000|2023-10-24 21:45:00|27590.2|27550.2|27593|27553|27593|27553|27588.9|27548.9|0
1698184200000|2023-10-24 21:50:00|27594.3|27554.3|27593.6|27553.6|27595.7|27555.7|27590.2|27550.2|0
1698184500000|2023-10-24 21:55:00|27594.3|27554.3|27596.3|27556.3|27601|27561|27593.6|27553.6|0
1698184800000|2023-10-24 22:00:00|27596.5|27556.5|27588.9|27548.9|27620.6|27580.6|27560.6|27520.6|0
1698185100000|2023-10-24 22:05:00|27590.3|27550.3|27561.9|27521.9|27591.6|27551.6|27561.9|27521.9|0
1698185400000|2023-10-24 22:10:00|27562|27522|27575|27535|27582.4|27542.4|27556.5|27516.5|0
1698185700000|2023-10-24 22:15:00|27576.3|27536.3|27576.3|27536.3|27585|27545|27575|27535|0
1698186000000|2023-10-24 22:20:00|27575|27535|27581.7|27541.7|27587.8|27547.8|27572.9|27532.9|0
1698186300000|2023-10-24 22:25:00|27583|27543|27586.4|27546.4|27589.1|27549.1|27581.7|27541.7|0
1698186600000|2023-10-24 22:30:00|27587.8|27547.8|27581.7|27541.7|27589.8|27549.8|27578.3|27538.3|0
1698186900000|2023-10-24 22:35:00|27582.4|27542.4|27584.4|27544.4|27591.1|27551.1|27581.7|27541.7|0
1698187200000|2023-10-24 22:40:00|27585.7|27545.7|27589.1|27549.1|27589.8|27549.8|27581|27541|0
1698187500000|2023-10-24 22:45:00|27587.8|27547.8|27595.8|27555.8|27595.8|27555.8|27584.4|27544.4|0
1698187800000|2023-10-24 22:50:00|27594.5|27554.5|27593.2|27553.2|27599.9|27559.9|27593.2|27553.2|0
1698188100000|2023-10-24 22:55:00|27594.5|27554.5|27595.2|27555.2|27596.5|27556.5|27591.1|27551.1|0
1698188400000|2023-10-24 23:00:00|27595.1|27555.1|27599.2|27559.2|27599.2|27559.2|27591.1|27551.1|0
1698188700000|2023-10-24 23:05:00|27599.9|27559.9|27596.5|27556.5|27599.9|27559.9|27591.1|27551.1|0
1698189000000|2023-10-24 23:10:00|27595.8|27555.8|27595.8|27555.8|27595.8|27555.8|27591.1|27551.1|0
1698189300000|2023-10-24 23:15:00|27594.5|27554.5|27591.8|27551.8|27596.5|27556.5|27589.8|27549.8|0
1698189600000|2023-10-24 23:20:00|27591.1|27551.1|27589.1|27549.1|27592.5|27552.5|27589.1|27549.1|0
1698189900000|2023-10-24 23:25:00|27589.8|27549.8|27587.5|27547.5|27589.8|27549.8|27586.4|27546.4|0
1698190200000|2023-10-24 23:30:00|27587.6|27547.6|27594.3|27554.3|27595.6|27555.6|27587.6|27547.6|0
1698190500000|2023-10-24 23:35:00|27594.2|27554.2|27599|27559|27599|27559|27592.2|27552.2|0
1698190800000|2023-10-24 23:40:00|27598.9|27558.9|27599.7|27559.7|27599.7|27559.7|27596.3|27556.3|0
1698191100000|2023-10-24 23:45:00|27601|27561|27602.4|27562.4|27603|27563|27599|27559|0
1698191400000|2023-10-24 23:50:00|27602.3|27562.3|27601|27561|27602.4|27562.4|27597.6|27557.6|0
1698191700000|2023-10-24 23:55:00|27599.7|27559.7|27597.6|27557.6|27599.7|27559.7|27595.6|27555.6|0
1698192000000|2023-10-25 00:00:00|27596.3|27556.3|27596|27556|27607.3|27567.3|27590.6|27550.6|0
1698192300000|2023-10-25 00:05:00|27597.3|27557.3|27591.9|27551.9|27597.3|27557.3|27581.2|27541.2|0
1698192600000|2023-10-25 00:10:00|27592|27552|27572.8|27532.8|27594|27554|27572.8|27532.8|0
1698192900000|2023-10-25 00:15:00|27572.7|27532.7|27593.8|27553.8|27593.9|27553.9|27570.8|27530.8|0
1698193200000|2023-10-25 00:20:00|27593.9|27553.9|27607.1|27567.1|27607.1|27567.1|27593.7|27553.7|0
1698193500000|2023-10-25 00:25:00|27607|27567|27587.2|27547.2|27607.1|27567.1|27587.2|27547.2|0
1698193800000|2023-10-25 00:30:00|27587.1|27547.1|27587.2|27547.2|27593.8|27553.8|27560.7|27520.7|0
1698194100000|2023-10-25 00:35:00|27587.3|27547.3|27573.9|27533.9|27593.8|27553.8|27573.9|27533.9|0
1698194400000|2023-10-25 00:40:00|27573.8|27533.8|27583.8|27543.8|27587.1|27547.1|27570.6|27530.6|0
1698194700000|2023-10-25 00:45:00|27580.5|27540.5|27587.1|27547.1|27593.7|27553.7|27580.5|27540.5|0
1698195000000|2023-10-25 00:50:00|27587|27547|27580.5|27540.5|27587.1|27547.1|27580.5|27540.5|0
1698195300000|2023-10-25 00:55:00|27580.6|27540.6|27587.1|27547.1|27587.1|27547.1|27580.5|27540.5|0
1698195600000|2023-10-25 01:00:00|27587.2|27547.2|27580.6|27540.6|27593.7|27553.7|27580.6|27540.6|0
1698195900000|2023-10-25 01:05:00|27574.1|27534.1|27587.3|27547.3|27594|27554|27574|27534|0
1698196200000|2023-10-25 01:10:00|27587.4|27547.4|27584|27544|27593.9|27553.9|27580.7|27540.7|0
1698196500000|2023-10-25 01:15:00|27587.2|27547.2|27607.2|27567.2|27607.2|27567.2|27587.2|27547.2|0
1698196800000|2023-10-25 01:20:00|27607.1|27567.1|27607|27567|27613.7|27573.7|27600.5|27560.5|0
1698197100000|2023-10-25 01:25:00|27606.9|27566.9|27606.9|27566.9|27613.6|27573.6|27600.4|27560.4|0
1698197400000|2023-10-25 01:30:00|27607|27567|27593.7|27553.7|27613.6|27573.6|27593.7|27553.7|0
1698197700000|2023-10-25 01:35:00|27600.2|27560.2|27600.4|27560.4|27607|27567|27593.7|27553.7|0
1698198000000|2023-10-25 01:40:00|27600.3|27560.3|27593.9|27553.9|27600.3|27560.3|27583.9|27543.9|0
1698198300000|2023-10-25 01:45:00|27590.6|27550.6|27594|27554|27594|27554|27580.7|27540.7|0
1698198600000|2023-10-25 01:50:00|27593.9|27553.9|27590.6|27550.6|27594|27554|27587.2|27547.2|0
1698198900000|2023-10-25 01:55:00|27590.7|27550.7|27607.1|27567.1|27607.2|27567.2|27587.3|27547.3|0
1698199200000|2023-10-25 02:00:00|27600.6|27560.6|27593.9|27553.9|27600.6|27560.6|27593.9|27553.9|0
1698199500000|2023-10-25 02:05:00|27594|27554|27607.1|27567.1|27607.1|27567.1|27593.9|27553.9|0
1698199800000|2023-10-25 02:10:00|27607|27567|27607|27567|27607.1|27567.1|27600.4|27560.4|0
1698200100000|2023-10-25 02:15:00|27603.7|27563.7|27600.4|27560.4|27607|27567|27600.4|27560.4|0
1698200400000|2023-10-25 02:20:00|27600.5|27560.5|27613.6|27573.6|27613.7|27573.7|27600.5|27560.5|0
1698200700000|2023-10-25 02:25:00|27607.1|27567.1|27613.6|27573.6|27613.7|27573.7|27607|27567|0
1698201000000|2023-10-25 02:30:00|27607|27567|27613.6|27573.6|27613.6|27573.6|27607|27567|0
1698201300000|2023-10-25 02:35:00|27607.1|27567.1|27606.9|27566.9|27613.5|27573.5|27606.9|27566.9|0
1698201600000|2023-10-25 02:40:00|27607|27567|27613.5|27573.5|27613.5|27573.5|27606.8|27566.8|0
1698201900000|2023-10-25 02:45:00|27613.4|27573.4|27620.1|27580.1|27620.1|27580.1|27613.4|27573.4|0
1698202200000|2023-10-25 02:50:00|27620|27580|27620|27580|27620.1|27580.1|27613.4|27573.4|0
1698202500000|2023-10-25 02:55:00|27613.5|27573.5|27620|27580|27620|27580|27613.4|27573.4|0
1698202800000|2023-10-25 03:00:00|27626.6|27586.6|27626.6|27586.6|27626.7|27586.7|27626.6|27586.6|0
1698203100000|2023-10-25 03:05:00|27626.5|27586.5|27613.3|27573.3|27626.5|27586.5|27613.3|27573.3|0
1698203400000|2023-10-25 03:10:00|27606.7|27566.7|27600|27560|27606.8|27566.8|27596.8|27556.8|0
1698203700000|2023-10-25 03:15:00|27600.1|27560.1|27573.8|27533.8|27600.1|27560.1|27573.8|27533.8|0
1698204000000|2023-10-25 03:20:00|27573.9|27533.9|27573.8|27533.8|27573.9|27533.9|27573.8|27533.8|0
1698204300000|2023-10-25 03:25:00|27573.7|27533.7|27573.8|27533.8|27573.8|27533.8|27567.2|27527.2|0
1698204600000|2023-10-25 03:30:00|27573.7|27533.7|27593.5|27553.5|27593.5|27553.5|27573.7|27533.7|0
1698204900000|2023-10-25 03:35:00|27590.3|27550.3|27586.9|27546.9|27593.5|27553.5|27586.9|27546.9|0
1698205200000|2023-10-25 03:40:00|27586.8|27546.8|27580.3|27540.3|27586.8|27546.8|27580.3|27540.3|0
1698205500000|2023-10-25 03:45:00|27573.8|27533.8|27573.8|27533.8|27580.4|27540.4|27567.2|27527.2|0
1698205800000|2023-10-25 03:50:00|27573.7|27533.7|27567.2|27527.2|27573.8|27533.8|27560.6|27520.6|0
1698206100000|2023-10-25 03:55:00|27567.1|27527.1|27567.2|27527.2|27567.2|27527.2|27567.1|27527.1|0
1698206400000|2023-10-25 04:00:00|27567.1|27527.1|27567.2|27527.2|27573.8|27533.8|27560.6|27520.6|0
1698206700000|2023-10-25 04:05:00|27567.1|27527.1|27567.2|27527.2|27567.2|27527.2|27560.5|27520.5|0
1698207000000|2023-10-25 04:10:00|27567.3|27527.3|27567.3|27527.3|27567.3|27527.3|27567.2|27527.2|0
1698207300000|2023-10-25 04:15:00|27567.2|27527.2|27560.5|27520.5|27567.3|27527.3|27560.5|27520.5|0
1698207600000|2023-10-25 04:20:00|27560.6|27520.6|27567.2|27527.2|27567.2|27527.2|27560.5|27520.5|0
1698207900000|2023-10-25 04:25:00|27567.1|27527.1|27567.2|27527.2|27567.2|27527.2|27567.1|27527.1|0
1698208200000|2023-10-25 04:30:00|27573.8|27533.8|27560.5|27520.5|27573.8|27533.8|27560.5|27520.5|0
1698208500000|2023-10-25 04:35:00|27560.6|27520.6|27560.6|27520.6|27567.2|27527.2|27554|27514|0
1698208800000|2023-10-25 04:40:00|27560.5|27520.5|27573.8|27533.8|27573.8|27533.8|27554.1|27514.1|0
1698209100000|2023-10-25 04:45:00|27573.7|27533.7|27567.2|27527.2|27573.8|27533.8|27567.2|27527.2|0
1698209400000|2023-10-25 04:50:00|27567.3|27527.3|27567.2|27527.2|27573.8|27533.8|27567.2|27527.2|0
1698209700000|2023-10-25 04:55:00|27573.8|27533.8|27580.3|27540.3|27580.3|27540.3|27567.2|27527.2|0
1698210000000|2023-10-25 05:00:00|27580.4|27540.4|27580.2|27540.2|27593.4|27553.4|27580.2|27540.2|0
1698210300000|2023-10-25 05:05:00|27580.3|27540.3|27586.9|27546.9|27586.9|27546.9|27580.2|27540.2|0
1698210600000|2023-10-25 05:10:00|27587|27547|27580.4|27540.4|27587|27547|27573.8|27533.8|0
1698210900000|2023-10-25 05:15:00|27573.8|27533.8|27573.7|27533.7|27577.1|27537.1|27573.7|27533.7|0
1698211200000|2023-10-25 05:20:00|27567.2|27527.2|27554|27514|27567.2|27527.2|27554|27514|0
1698211500000|2023-10-25 05:25:00|27553.9|27513.9|27560.4|27520.4|27560.5|27520.5|27547.4|27507.4|0
1698211800000|2023-10-25 05:30:00|27560.3|27520.3|27547.1|27507.1|27560.3|27520.3|27533.9|27493.9|0
1698212100000|2023-10-25 05:35:00|27543.8|27503.8|27520.6|27480.6|27547.1|27507.1|27520.6|27480.6|0
1698212400000|2023-10-25 05:40:00|27520.7|27480.7|27514.2|27474.2|27527.4|27487.4|27513.9|27473.9|0
1698212700000|2023-10-25 05:45:00|27517.5|27477.5|27514.2|27474.2|27520.8|27480.8|27507.6|27467.6|0
1698213000000|2023-10-25 05:50:00|27514.3|27474.3|27501.1|27461.1|27520.9|27480.9|27497.9|27457.9|0
1698213300000|2023-10-25 05:55:00|27501.2|27461.2|27511.2|27471.2|27511.2|27471.2|27501.1|27461.1|0
1698213600000|2023-10-25 06:00:00|27504.7|27464.7|27517.7|27502.7|27530.2|27515.2|27504.6|27464.6|61
1698213900000|2023-10-25 06:05:00|27515.2|27500.2|27510.2|27495.2|27532.7|27517.7|27510.2|27495.2|60
1698214200000|2023-10-25 06:10:00|27512.7|27497.7|27495.2|27480.2|27515.2|27500.2|27490.2|27475.2|70
1698214500000|2023-10-25 06:15:00|27500.2|27485.2|27525.2|27510.2|27527.7|27512.7|27497.7|27482.7|39
1698214800000|2023-10-25 06:20:00|27522.7|27507.7|27537.7|27522.7|27540.2|27525.2|27520.2|27505.2|43
1698215100000|2023-10-25 06:25:00|27540.2|27525.2|27550.2|27535.2|27555.2|27540.2|27540.2|27525.2|22
1698215400000|2023-10-25 06:30:00|27552.7|27537.7|27537.7|27522.7|27555.2|27540.2|27535.2|27520.2|18
1698215700000|2023-10-25 06:35:00|27535.2|27520.2|27537.7|27522.7|27540.2|27525.2|27530.2|27515.2|13
1698216000000|2023-10-25 06:40:00|27535.2|27520.2|27545.2|27530.2|27545.2|27530.2|27535.2|27520.2|21
1698216300000|2023-10-25 06:45:00|27542.7|27527.7|27530.2|27515.2|27545.2|27530.2|27530.2|27515.2|7
1698216600000|2023-10-25 06:50:00|27532.7|27517.7|27540.2|27525.2|27545.2|27530.2|27530.2|27515.2|28
1698216900000|2023-10-25 06:55:00|27537.7|27522.7|27507.7|27492.7|27537.7|27522.7|27495.2|27480.2|49
1698217200000|2023-10-25 07:00:00|27510.2|27495.2|27440.2|27425.2|27520.2|27505.2|27437.7|27422.7|543
1698217500000|2023-10-25 07:05:00|27437.7|27422.7|27490.2|27475.2|27495.2|27480.2|27425.2|27410.2|348
1698217800000|2023-10-25 07:10:00|27487.7|27472.7|27460.2|27445.2|27505.2|27490.2|27447.7|27432.7|316
1698218100000|2023-10-25 07:15:00|27462.7|27447.7|27415.2|27400.2|27470.2|27455.2|27415.2|27400.2|227
1698218400000|2023-10-25 07:20:00|27417.7|27402.7|27377.7|27362.7|27420.2|27405.2|27360.2|27345.2|380
1698218700000|2023-10-25 07:25:00|27375.2|27360.2|27440.2|27425.2|27442.7|27427.7|27370.2|27355.2|256
1698219000000|2023-10-25 07:30:00|27437.7|27422.7|27420.2|27405.2|27447.7|27432.7|27395.2|27380.2|344
1698219300000|2023-10-25 07:35:00|27417.7|27402.7|27375.2|27360.2|27420.2|27405.2|27367.7|27352.7|213
1698219600000|2023-10-25 07:40:00|27372.7|27357.7|27387.3|27372.3|27417.3|27402.3|27370.2|27355.2|169
1698219900000|2023-10-25 07:45:00|27382.3|27367.3|27392.3|27377.3|27422.3|27407.3|27382.3|27367.3|161
1698220200000|2023-10-25 07:50:00|27389.8|27374.8|27382.3|27367.3|27392.3|27377.3|27357.3|27342.3|212
1698220500000|2023-10-25 07:55:00|27387.3|27372.3|27394.8|27379.8|27407.3|27392.3|27387.3|27372.3|88
1698220800000|2023-10-25 08:00:00|27392.3|27377.3|27332.3|27317.3|27407.3|27392.3|27332.3|27317.3|227
1698221100000|2023-10-25 08:05:00|27334.8|27319.8|27352.3|27337.3|27352.3|27337.3|27327.3|27312.3|182
1698221400000|2023-10-25 08:10:00|27349.8|27334.8|27329.8|27314.8|27357.3|27342.3|27327.3|27312.3|141
1698221700000|2023-10-25 08:15:00|27327.3|27312.3|27292.3|27277.3|27349.8|27334.8|27287.3|27272.3|206
1698222000000|2023-10-25 08:20:00|27294.8|27279.8|27324.8|27309.8|27327.3|27312.3|27287.3|27272.3|127
1698222300000|2023-10-25 08:25:00|27322.3|27307.3|27357.3|27342.3|27357.3|27342.3|27322.3|27307.3|135
1698222600000|2023-10-25 08:30:00|27354.8|27339.8|27362.3|27347.3|27369.8|27354.8|27347.3|27332.3|89
1698222900000|2023-10-25 08:35:00|27364.8|27349.8|27357.3|27342.3|27372.3|27357.3|27332.3|27317.3|105
1698223200000|2023-10-25 08:40:00|27352.3|27337.3|27392.3|27377.3|27392.3|27377.3|27349.8|27334.8|81
1698223500000|2023-10-25 08:45:00|27397.3|27382.3|27382.3|27367.3|27402.3|27387.3|27379.8|27364.8|59
1698223800000|2023-10-25 08:50:00|27379.8|27364.8|27372.3|27357.3|27389.8|27374.8|27367.3|27352.3|131
1698224100000|2023-10-25 08:55:00|27367.3|27352.3|27394.8|27379.8|27407.3|27392.3|27367.3|27352.3|128
1698224400000|2023-10-25 09:00:00|27392.3|27377.3|27382.3|27367.3|27402.3|27387.3|27372.3|27357.3|60
1698224700000|2023-10-25 09:05:00|27379.8|27364.8|27342.3|27327.3|27387.3|27372.3|27324.8|27309.8|102
1698225000000|2023-10-25 09:10:00|27339.8|27324.8|27337.3|27322.3|27357.3|27342.3|27322.3|27307.3|66
1698225300000|2023-10-25 09:15:00|27334.8|27319.8|27334.8|27319.8|27347.3|27332.3|27324.8|27309.8|47
1698225600000|2023-10-25 09:20:00|27332.3|27317.3|27337.3|27322.3|27352.3|27337.3|27314.8|27299.8|119
1698225900000|2023-10-25 09:25:00|27334.8|27319.8|27342.3|27327.3|27347.3|27332.3|27327.3|27312.3|84
1698226200000|2023-10-25 09:30:00|27344.8|27329.8|27352.3|27337.3|27357.3|27342.3|27327.3|27312.3|94
1698226500000|2023-10-25 09:35:00|27349.8|27334.8|27312.3|27297.3|27352.3|27337.3|27302.3|27287.3|131
1698226800000|2023-10-25 09:40:00|27307.3|27292.3|27297.3|27282.3|27314.8|27299.8|27292.3|27277.3|129
1698227100000|2023-10-25 09:45:00|27294.8|27279.8|27259.8|27244.8|27294.8|27279.8|27257.3|27242.3|242
1698227400000|2023-10-25 09:50:00|27262.3|27247.3|27299.8|27284.8|27302.3|27287.3|27257.3|27242.3|158
1698227700000|2023-10-25 09:55:00|27302.3|27287.3|27282.3|27267.3|27312.3|27297.3|27282.3|27267.3|85
1698228000000|2023-10-25 10:00:00|27284.8|27269.8|27272.3|27257.3|27307.3|27292.3|27272.3|27257.3|202
1698228300000|2023-10-25 10:05:00|27267.3|27252.3|27257.3|27242.3|27274.8|27259.8|27242.3|27227.3|147
1698228600000|2023-10-25 10:10:00|27254.8|27239.8|27257.3|27242.3|27262.3|27247.3|27239.8|27224.8|54
1698228900000|2023-10-25 10:15:00|27254.8|27239.8|27272.3|27257.3|27282.3|27267.3|27247.3|27232.3|84
1698229200000|2023-10-25 10:20:00|27274.8|27259.8|27294.8|27279.8|27297.3|27282.3|27269.8|27254.8|69
1698229500000|2023-10-25 10:25:00|27297.3|27282.3|27332.3|27317.3|27332.3|27317.3|27289.8|27274.8|114
1698229800000|2023-10-25 10:30:00|27329.8|27314.8|27352.3|27337.3|27357.3|27342.3|27322.3|27307.3|106
1698230100000|2023-10-25 10:35:00|27349.8|27334.8|27352.3|27337.3|27357.3|27342.3|27347.3|27332.3|36
1698230400000|2023-10-25 10:40:00|27354.8|27339.8|27367.3|27352.3|27367.3|27352.3|27347.3|27332.3|46
1698230700000|2023-10-25 10:45:00|27362.3|27347.3|27349.8|27334.8|27362.3|27347.3|27347.3|27332.3|62
1698231000000|2023-10-25 10:50:00|27352.3|27337.3|27367.3|27352.3|27369.8|27354.8|27347.3|27332.3|60
1698231300000|2023-10-25 10:55:00|27364.8|27349.8|27369.8|27354.8|27382.3|27367.3|27357.3|27342.3|85
1698231600000|2023-10-25 11:00:00|27367.3|27352.3|27364.8|27349.8|27377.3|27362.3|27357.3|27342.3|40
1698231900000|2023-10-25 11:05:00|27367.3|27352.3|27387.3|27372.3|27387.3|27372.3|27362.3|27347.3|65
1698232200000|2023-10-25 11:10:00|27389.8|27374.8|27392.3|27377.3|27402.3|27387.3|27387.3|27372.3|61
1698232500000|2023-10-25 11:15:00|27389.8|27374.8|27392.3|27377.3|27412.3|27397.3|27387.3|27372.3|76
1698232800000|2023-10-25 11:20:00|27397.3|27382.3|27397.3|27382.3|27417.3|27402.3|27394.8|27379.8|71
1698233100000|2023-10-25 11:25:00|27399.8|27384.8|27379.8|27364.8|27402.3|27387.3|27372.3|27357.3|91
1698233400000|2023-10-25 11:30:00|27382.3|27367.3|27402.3|27387.3|27402.3|27387.3|27377.3|27362.3|65
1698233700000|2023-10-25 11:35:00|27399.8|27384.8|27407.3|27392.3|27412.3|27397.3|27387.3|27372.3|90
1698234000000|2023-10-25 11:40:00|27407.5|27392.5|27402.5|27387.5|27412.5|27397.5|27392.5|27377.5|38
1698234300000|2023-10-25 11:45:00|27400|27385|27400|27385|27407.5|27392.5|27392.5|27377.5|43
1698234600000|2023-10-25 11:50:00|27397.5|27382.5|27397.5|27382.5|27402.5|27387.5|27382.5|27367.5|38
1698234900000|2023-10-25 11:55:00|27395|27380|27380|27365|27402.5|27387.5|27377.5|27362.5|58
1698235200000|2023-10-25 12:00:00|27382.5|27367.5|27417.5|27402.5|27417.5|27402.5|27382.5|27367.5|83
1698235500000|2023-10-25 12:05:00|27412.5|27397.5|27402.5|27387.5|27417.5|27402.5|27392.5|27377.5|92
1698235800000|2023-10-25 12:10:00|27405|27390|27420|27405|27430|27415|27402.5|27387.5|91
1698236100000|2023-10-25 12:15:00|27422.5|27407.5|27435|27420|27437.5|27422.5|27415|27400|65
1698236400000|2023-10-25 12:20:00|27437.5|27422.5|27427.5|27412.5|27442.5|27427.5|27427.5|27412.5|76
1698236700000|2023-10-25 12:25:00|27422.5|27407.5|27427.5|27412.5|27432.5|27417.5|27417.5|27402.5|78
1698237000000|2023-10-25 12:30:00|27430|27415|27437.5|27422.5|27442.5|27427.5|27427.5|27412.5|149
1698237300000|2023-10-25 12:35:00|27440|27425|27415|27400|27442.5|27427.5|27412.5|27397.5|72
1698237600000|2023-10-25 12:40:00|27412.5|27397.5|27382.5|27367.5|27422.5|27407.5|27380|27365|111
1698237900000|2023-10-25 12:45:00|27385|27370|27395|27380|27397.5|27382.5|27372.5|27357.5|61
1698238200000|2023-10-25 12:50:00|27397.5|27382.5|27367.5|27352.5|27397.5|27382.5|27362.5|27347.5|58
1698238500000|2023-10-25 12:55:00|27365|27350|27352.5|27337.5|27367.5|27352.5|27352.5|27337.5|45
1698238800000|2023-10-25 13:00:00|27347.5|27332.5|27357.5|27342.5|27367.5|27352.5|27347.5|27332.5|73
1698239100000|2023-10-25 13:05:00|27360|27345|27347.5|27332.5|27367.5|27352.5|27347.5|27332.5|71
1698239400000|2023-10-25 13:10:00|27342.5|27327.5|27347.5|27332.5|27367.5|27352.5|27342.5|27327.5|62
1698239700000|2023-10-25 13:15:00|27350|27335|27370|27355|27372.5|27357.5|27350|27335|131
1698240000000|2023-10-25 13:20:00|27367.5|27352.5|27352.5|27337.5|27372.5|27357.5|27350|27335|57
1698240300000|2023-10-25 13:25:00|27355|27340|27347.5|27332.5|27357.5|27342.5|27342.5|27327.5|78
1698240600000|2023-10-25 13:30:00|27352.5|27337.5|27360|27345|27372.5|27357.5|27347.5|27332.5|117
1698240900000|2023-10-25 13:35:00|27357.5|27342.5|27342.5|27327.5|27372.5|27357.5|27312.5|27297.5|277
1698241200000|2023-10-25 13:40:00|27345|27330|27300|27285|27345|27330|27297.5|27282.5|141
1698241500000|2023-10-25 13:45:00|27297.5|27282.5|27257.5|27242.5|27297.5|27282.5|27257.5|27242.5|246
1698241800000|2023-10-25 13:50:00|27260|27245|27277.5|27262.5|27277.5|27262.5|27252.5|27237.5|207
1698242100000|2023-10-25 13:55:00|27275|27260|27295|27280|27307.5|27292.5|27275|27260|157
1698242400000|2023-10-25 14:00:00|27292.5|27277.5|27285|27270|27305|27290|27257.5|27242.5|322
1698242700000|2023-10-25 14:05:00|27282.5|27267.5|27270|27255|27292.5|27277.5|27252.5|27237.5|113
1698243000000|2023-10-25 14:10:00|27271.1|27256.1|27263.6|27248.6|27283.6|27268.6|27253.6|27238.6|165
1698243300000|2023-10-25 14:15:00|27258.6|27243.6|27278.6|27263.6|27278.6|27263.6|27253.6|27238.6|95
1698243600000|2023-10-25 14:20:00|27276.1|27261.1|27283.6|27268.6|27293.6|27278.6|27268.6|27253.6|119
1698243900000|2023-10-25 14:25:00|27286.1|27271.1|27258.6|27243.6|27298.6|27283.6|27256.1|27241.1|166
1698244200000|2023-10-25 14:30:00|27256.1|27241.1|27278.6|27263.6|27283.6|27268.6|27241.1|27226.1|184
1698244500000|2023-10-25 14:35:00|27276.1|27261.1|27318.6|27303.6|27333.6|27318.6|27268.6|27253.6|174
1698244800000|2023-10-25 14:40:00|27323.6|27308.6|27323.6|27308.6|27328.6|27313.6|27303.6|27288.6|125
1698245100000|2023-10-25 14:45:00|27321.1|27306.1|27358.6|27343.6|27366.1|27351.1|27318.6|27303.6|166
1698245400000|2023-10-25 14:50:00|27363.6|27348.6|27373.6|27358.6|27381.1|27366.1|27353.6|27338.6|227
1698245700000|2023-10-25 14:55:00|27376.1|27361.1|27398.6|27383.6|27408.6|27393.6|27368.6|27353.6|234
1698246000000|2023-10-25 15:00:00|27393.6|27378.6|27468.6|27453.6|27488.6|27473.6|27393.6|27378.6|526
1698246300000|2023-10-25 15:05:00|27463.6|27448.6|27443.6|27428.6|27488.6|27473.6|27428.6|27413.6|304
1698246600000|2023-10-25 15:10:00|27448.6|27433.6|27476.1|27461.1|27478.6|27463.6|27428.6|27413.6|186
1698246900000|2023-10-25 15:15:00|27473.6|27458.6|27468.6|27453.6|27483.6|27468.6|27453.6|27438.6|277
1698247200000|2023-10-25 15:20:00|27471.1|27456.1|27436.1|27421.1|27478.6|27463.6|27433.6|27418.6|297
1698247500000|2023-10-25 15:25:00|27433.6|27418.6|27463.6|27448.6|27463.6|27448.6|27418.6|27403.6|313
1698247800000|2023-10-25 15:30:00|27458.6|27443.6|27446.1|27431.1|27463.6|27448.6|27441.1|27426.1|264
1698248100000|2023-10-25 15:35:00|27448.6|27433.6|27453.6|27438.6|27458.6|27443.6|27428.6|27413.6|249
1698248400000|2023-10-25 15:40:00|27458.6|27443.6|27438.6|27423.6|27463.6|27448.6|27418.6|27403.6|86
1698248700000|2023-10-25 15:45:00|27441.1|27426.1|27438.6|27423.6|27463.6|27448.6|27436.1|27421.1|59
1698249000000|2023-10-25 15:50:00|27441.1|27421.1|27421.1|27401.1|27441.1|27421.1|27416.1|27396.1|48
1698249300000|2023-10-25 15:55:00|27426.1|27406.1|27421.1|27401.1|27426.1|27406.1|27411.1|27391.1|44
1698249600000|2023-10-25 16:00:00|27416.1|27396.1|27401.1|27381.1|27421.1|27401.1|27391.1|27371.1|26
1698249900000|2023-10-25 16:05:00|27406.1|27386.1|27396.1|27376.1|27411.1|27391.1|27381.1|27361.1|38
1698250200000|2023-10-25 16:10:00|27401.1|27381.1|27391.1|27371.1|27401.1|27381.1|27371.1|27356.1|37
1698250500000|2023-10-25 16:15:00|27386.1|27366.1|27386.1|27361.1|27391.1|27371.1|27381.1|27361.1|17
1698250800000|2023-10-25 16:20:00|27381.1|27366.1|27396.1|27371.1|27396.1|27376.1|27381.1|27361.1|12
1698251100000|2023-10-25 16:25:00|27391.1|27376.1|27396.1|27371.1|27406.1|27381.1|27391.1|27371.1|14
1698251400000|2023-10-25 16:30:00|27391.1|27376.1|27406.1|27381.1|27416.1|27396.1|27391.1|27371.1|17
1698251700000|2023-10-25 16:35:00|27401.1|27376.1|27386.1|27366.1|27406.1|27376.1|27386.1|27361.1|11
1698252000000|2023-10-25 16:40:00|27381.1|27361.1|27391.1|27366.1|27391.1|27371.1|27366.1|27341.1|32
1698252300000|2023-10-25 16:45:00|27386.1|27361.1|27371.1|27346.1|27396.1|27371.1|27371.1|27346.1|16
1698252600000|2023-10-25 16:50:00|27366.1|27341.1|27356.1|27336.1|27371.1|27351.1|27351.1|27326.1|20
1698252900000|2023-10-25 16:55:00|27361.1|27331.1|27361.1|27341.1|27371.1|27351.1|27346.1|27321.1|14
1698253200000|2023-10-25 17:00:00|27366.1|27346.1|27341.1|27321.1|27381.1|27361.1|27331.1|27311.1|52
1698253500000|2023-10-25 17:05:00|27346.1|27326.1|27361.1|27336.1|27361.1|27341.1|27336.1|27311.1|19
1698253800000|2023-10-25 17:10:00|27356.1|27331.1|27366.1|27341.1|27371.1|27346.1|27351.1|27326.1|33
1698254100000|2023-10-25 17:15:00|27361.1|27346.1|27366.1|27341.1|27376.1|27351.1|27341.1|27316.1|52
1698254400000|2023-10-25 17:20:00|27361.1|27336.1|27376.1|27351.1|27376.1|27351.1|27356.1|27331.1|37
1698254700000|2023-10-25 17:25:00|27371.1|27346.1|27366.1|27341.1|27376.1|27351.1|27346.1|27326.1|63
1698255000000|2023-10-25 17:30:00|27361.1|27336.1|27351.1|27326.1|27366.1|27341.1|27336.1|27316.1|147
1698255300000|2023-10-25 17:35:00|27346.1|27331.1|27331.1|27306.1|27351.1|27331.1|27326.1|27306.1|15
1698255600000|2023-10-25 17:40:00|27326.1|27311.1|27331.1|27311.1|27336.1|27316.1|27326.1|27301.1|57
1698255900000|2023-10-25 17:45:00|27326.1|27306.1|27326.1|27301.1|27336.1|27316.1|27321.1|27301.1|23
1698256200000|2023-10-25 17:50:00|27321.1|27306.1|27331.1|27306.1|27336.1|27311.1|27316.1|27296.1|3
1698256500000|2023-10-25 17:55:00|27336.1|27311.1|27356.1|27331.1|27356.1|27336.1|27336.1|27311.1|11
1698256800000|2023-10-25 18:00:00|27351.1|27336.1|27351.1|27326.1|27366.1|27346.1|27346.1|27326.1|16
1698257100000|2023-10-25 18:05:00|27346.1|27331.1|27346.1|27326.1|27351.1|27331.1|27341.1|27321.1|11
1698257400000|2023-10-25 18:10:00|27351.1|27331.1|27361.1|27336.1|27361.1|27341.1|27336.1|27316.1|38
1698257700000|2023-10-25 18:15:00|27356.1|27341.1|27361.1|27341.1|27366.1|27346.1|27351.1|27331.1|18
1698258000000|2023-10-25 18:20:00|27366.1|27336.1|27371.1|27351.1|27376.1|27351.1|27361.1|27336.1|29
1698258300000|2023-10-25 18:25:00|27376.1|27346.1|27356.1|27341.1|27381.1|27361.1|27356.1|27336.1|20
1698258600000|2023-10-25 18:30:00|27358.6|27343.6|27363.6|27348.6|27371.1|27356.1|27353.6|27338.6|12
1698258900000|2023-10-25 18:35:00|27366.1|27351.1|27353.6|27338.6|27366.1|27351.1|27348.6|27333.6|38
1698259200000|2023-10-25 18:40:00|27351.1|27336.1|27343.6|27328.6|27358.6|27343.6|27341.1|27326.1|18
1698259500000|2023-10-25 18:45:00|27346.1|27331.1|27341.1|27326.1|27356.1|27341.1|27336.1|27321.1|17
1698259800000|2023-10-25 18:50:00|27343.6|27328.6|27361.1|27346.1|27363.6|27348.6|27336.1|27321.1|9
1698260100000|2023-10-25 18:55:00|27363.6|27348.6|27356.1|27341.1|27371.1|27356.1|27356.1|27341.1|7
1698260400000|2023-10-25 19:00:00|27358.6|27343.6|27346.1|27331.1|27363.6|27348.6|27346.1|27331.1|5
1698260700000|2023-10-25 19:05:00|27343.6|27328.6|27353.6|27338.6|27353.6|27338.6|27338.6|27323.6|14
1698261000000|2023-10-25 19:10:00|27356.1|27341.1|27351.1|27336.1|27368.6|27353.6|27351.1|27336.1|43
1698261300000|2023-10-25 19:15:00|27353.6|27338.6|27368.6|27353.6|27373.6|27358.6|27353.6|27338.6|26
1698261600000|2023-10-25 19:20:00|27366.1|27351.1|27378.6|27363.6|27378.6|27363.6|27366.1|27351.1|11
1698261900000|2023-10-25 19:25:00|27381.1|27366.1|27378.6|27363.6|27388.6|27373.6|27368.6|27353.6|27
1698262200000|2023-10-25 19:30:00|27381.1|27366.1|27383.6|27368.6|27401.1|27386.1|27378.6|27363.6|31
1698262500000|2023-10-25 19:35:00|27378.6|27363.6|27383.6|27368.6|27393.6|27378.6|27378.6|27363.6|11
1698262800000|2023-10-25 19:40:00|27381.1|27366.1|27366.1|27351.1|27383.6|27368.6|27363.6|27348.6|17
1698263100000|2023-10-25 19:45:00|27363.6|27348.6|27366.1|27351.1|27371.1|27356.1|27358.6|27343.6|25
1698263400000|2023-10-25 19:50:00|27368.6|27353.6|27358.6|27343.6|27371.1|27356.1|27356.1|27341.1|22
1698263700000|2023-10-25 19:55:00|27356.1|27341.1|27353.6|27338.6|27358.6|27343.6|27338.6|27323.6|33
1698264000000|2023-10-25 20:00:00|27357.3|27317.3|27380|27340|27380.7|27340.7|27357.3|27317.3|0
1698264300000|2023-10-25 20:05:00|27379.3|27339.3|27380.7|27340.7|27384.7|27344.7|27357.2|27317.2|0
1698264600000|2023-10-25 20:10:00|27380.6|27340.6|27384.7|27344.7|27394.8|27354.8|27380|27340|0
1698264900000|2023-10-25 20:15:00|27385.4|27345.4|27400.1|27360.1|27419.6|27379.6|27366.6|27326.6|0
1698265200000|2023-10-25 20:20:00|27398.1|27358.1|27396.1|27356.1|27400.1|27360.1|27386.7|27346.7|0
1698265500000|2023-10-25 20:25:00|27395.5|27355.5|27390.1|27350.1|27401.5|27361.5|27384.7|27344.7|0
1698265800000|2023-10-25 20:30:00|27391.4|27351.4|27369.9|27329.9|27391.4|27351.4|27366.6|27326.6|0
1698266100000|2023-10-25 20:35:00|27370|27330|27375.3|27335.3|27382|27342|27369.9|27329.9|0
1698266400000|2023-10-25 20:40:00|27376|27336|27374|27334|27378.7|27338.7|27369.9|27329.9|0
1698266700000|2023-10-25 20:45:00|27373.9|27333.9|27379.3|27339.3|27380.7|27340.7|27373.3|27333.3|0
1698267000000|2023-10-25 20:50:00|27378.7|27338.7|27373.3|27333.3|27380.7|27340.7|27371.9|27331.9|0
1698267300000|2023-10-25 20:55:00|27374|27334|27363.9|27323.9|27375.3|27335.3|27362.5|27322.5|0
1698267600000|2023-10-25 21:00:00|27365.2|27325.2|27365.2|27325.2|27365.2|27325.2|27360.5|27320.5|0
1698267900000|2023-10-25 21:05:00|27363.9|27323.9|27359.9|27319.9|27365.9|27325.9|27355.8|27315.8|0
1698268200000|2023-10-25 21:10:00|27359.8|27319.8|27356.5|27316.5|27359.8|27319.8|27355.8|27315.8|0
1698268500000|2023-10-25 21:15:00|27355.8|27315.8|27359.2|27319.2|27360.5|27320.5|27353.8|27313.8|0
1698269100000|2023-10-25 21:25:00|27358.5|27318.5|27359.9|27319.9|27360.5|27320.5|27358.5|27318.5|0
1698269400000|2023-10-25 21:30:00|27360.5|27320.5|27363.2|27323.2|27366.6|27326.6|27360.5|27320.5|0
1698269700000|2023-10-25 21:35:00|27362.6|27322.6|27363.2|27323.2|27363.2|27323.2|27362.5|27322.5|0
1698270000000|2023-10-25 21:40:00|27362.5|27322.5|27363.2|27323.2|27363.2|27323.2|27361.9|27321.9|0
1698270300000|2023-10-25 21:45:00|27362.5|27322.5|27359.9|27319.9|27363.9|27323.9|27359.9|27319.9|0
1698270600000|2023-10-25 21:50:00|27359.8|27319.8|27349.8|27309.8|27359.8|27319.8|27349.1|27309.1|0
1698270900000|2023-10-25 21:55:00|27350.5|27310.5|27346.4|27306.4|27353.1|27313.1|27345.8|27305.8|0
1698271200000|2023-10-25 22:00:00|27345.7|27305.7|27298.1|27258.1|27345.7|27305.7|27293.4|27253.4|0
1698271500000|2023-10-25 22:05:00|27299.4|27259.4|27296.1|27256.1|27304.2|27264.2|27286.7|27246.7|0
1698271800000|2023-10-25 22:10:00|27296.8|27256.8|27288|27248|27298.1|27258.1|27278|27238|0
1698272100000|2023-10-25 22:15:00|27287.4|27247.4|27281.3|27241.3|27288|27248|27271.9|27231.9|0
1698272400000|2023-10-25 22:20:00|27281.4|27241.4|27286.2|27246.2|27295|27255|27278.9|27238.9|0
1698272700000|2023-10-25 22:25:00|27285.6|27245.6|27291.6|27251.6|27292.9|27252.9|27278.2|27238.2|0
1698273000000|2023-10-25 22:30:00|27292.9|27252.9|27298.3|27258.3|27299.7|27259.7|27290.3|27250.3|0
1698273300000|2023-10-25 22:35:00|27299|27259|27295|27255|27299.7|27259.7|27288.3|27248.3|0
1698273600000|2023-10-25 22:40:00|27295.6|27255.6|27297|27257|27301.7|27261.7|27293.6|27253.6|0
1698273900000|2023-10-25 22:45:00|27296.3|27256.3|27289.6|27249.6|27298.3|27258.3|27288.3|27248.3|0
1698274200000|2023-10-25 22:50:00|27290.3|27250.3|27288.3|27248.3|27291.6|27251.6|27286.2|27246.2|0
1698274500000|2023-10-25 22:55:00|27289.6|27249.6|27291.6|27251.6|27293.6|27253.6|27289.6|27249.6|0
1698274800000|2023-10-25 23:00:00|27290.3|27250.3|27291.6|27251.6|27293.6|27253.6|27288.3|27248.3|0
1698275100000|2023-10-25 23:05:00|27290.3|27250.3|27293.4|27253.4|27293.4|27253.4|27286.7|27246.7|0
1698275400000|2023-10-25 23:10:00|27294.7|27254.7|27282|27242|27294.7|27254.7|27282|27242|0
1698275700000|2023-10-25 23:15:00|27283.3|27243.3|27278.6|27238.6|27286|27246|27278.6|27238.6|0
1698276000000|2023-10-25 23:20:00|27278|27238|27257.1|27217.1|27278|27238|27252.4|27212.4|0
1698276300000|2023-10-25 23:25:00|27255.8|27215.8|27265.1|27225.1|27267.2|27227.2|27255.8|27215.8|0
1698276600000|2023-10-25 23:30:00|27265.2|27225.2|27271.9|27231.9|27271.9|27231.9|27265.2|27225.2|0
1698276900000|2023-10-25 23:35:00|27271.8|27231.8|27270.7|27230.7|27276.8|27236.8|27268.5|27228.5|0
1698277200000|2023-10-25 23:40:00|27270.8|27230.8|27276.8|27236.8|27276.8|27236.8|27268.7|27228.7|0
1698277500000|2023-10-25 23:45:00|27276.7|27236.7|27272.1|27232.1|27277.5|27237.5|27270.7|27230.7|0
1698277800000|2023-10-25 23:50:00|27272.7|27232.7|27273.4|27233.4|27275.4|27235.4|27272.1|27232.1|0
1698278100000|2023-10-25 23:55:00|27273.5|27233.5|27275.4|27235.4|27275.4|27235.4|27272.1|27232.1|0
1698278400000|2023-10-26 00:00:00|27275.5|27235.5|27287.3|27247.3|27287.3|27247.3|27274.1|27234.1|0
1698278700000|2023-10-26 00:05:00|27287.4|27247.4|27305.2|27265.2|27309.9|27269.9|27286.6|27246.6|0
1698279000000|2023-10-26 00:10:00|27304.5|27264.5|27287.3|27247.3|27304.5|27264.5|27287.3|27247.3|0
1698279300000|2023-10-26 00:15:00|27287.2|27247.2|27255.9|27215.9|27287.2|27247.2|27255.9|27215.9|0
1698279600000|2023-10-26 00:20:00|27256|27216|27262.4|27222.4|27269|27229|27256|27216|0
1698279900000|2023-10-26 00:25:00|27262.5|27222.5|27275.7|27235.7|27275.7|27235.7|27262.4|27222.4|0
1698280200000|2023-10-26 00:30:00|27275.6|27235.6|27249.3|27209.3|27275.7|27235.7|27249.2|27209.2|0
1698280500000|2023-10-26 00:35:00|27255.8|27215.8|27269|27229|27275.6|27235.6|27252.4|27212.4|0
1698280800000|2023-10-26 00:40:00|27268.9|27228.9|27255.7|27215.7|27275.3|27235.3|27249.2|27209.2|0
1698281100000|2023-10-26 00:45:00|27255.8|27215.8|27235.7|27195.7|27255.8|27215.8|27235.7|27195.7|0
1698281400000|2023-10-26 00:50:00|27235.8|27195.8|27222.3|27182.3|27242.6|27202.6|27222.2|27182.2|0
1698281700000|2023-10-26 00:55:00|27222.2|27182.2|27228.7|27188.7|27235.3|27195.3|27222|27182|0
1698282000000|2023-10-26 01:00:00|27228.8|27188.8|27228.8|27188.8|27235.4|27195.4|27228.7|27188.7|0
1698282300000|2023-10-26 01:05:00|27228.7|27188.7|27228.9|27188.9|27242|27202|27228.7|27188.7|0
1698282600000|2023-10-26 01:10:00|27228.8|27188.8|27228.7|27188.7|27228.9|27188.9|27222.1|27182.1|0
1698282900000|2023-10-26 01:15:00|27228.6|27188.6|27235.4|27195.4|27242|27202|27222.2|27182.2|0
1698283200000|2023-10-26 01:20:00|27235.3|27195.3|27228.7|27188.7|27235.4|27195.4|27222.1|27182.1|0
1698283500000|2023-10-26 01:25:00|27228.6|27188.6|27222.2|27182.2|27228.8|27188.8|27215.6|27175.6|0
1698283800000|2023-10-26 01:30:00|27228.7|27188.7|27228.8|27188.8|27228.8|27188.8|27222.1|27182.1|0
1698284100000|2023-10-26 01:35:00|27228.9|27188.9|27248.4|27208.4|27255.1|27215.1|27228.8|27188.8|0
1698284400000|2023-10-26 01:40:00|27254.9|27214.9|27261.7|27221.7|27261.8|27221.8|27251.7|27211.7|0
1698284700000|2023-10-26 01:45:00|27261.6|27221.6|27268|27228|27268.2|27228.2|27255.1|27215.1|0
1698285000000|2023-10-26 01:50:00|27268.1|27228.1|27241.6|27201.6|27268.1|27228.1|27241.6|27201.6|0
1698285300000|2023-10-26 01:55:00|27241.7|27201.7|27241.7|27201.7|27248.2|27208.2|27221.9|27181.9|0
1698285600000|2023-10-26 02:00:00|27241.8|27201.8|27235.1|27195.1|27248.3|27208.3|27235|27195|0
1698285900000|2023-10-26 02:05:00|27235|27195|27235|27195|27235.1|27195.1|27228.4|27188.4|0
1698286200000|2023-10-26 02:10:00|27238.3|27198.3|27234.9|27194.9|27241.6|27201.6|27225.1|27185.1|0
1698286500000|2023-10-26 02:15:00|27235|27195|27221.8|27181.8|27241.6|27201.6|27221.8|27181.8|0
1698286800000|2023-10-26 02:20:00|27215.3|27175.3|27204.8|27164.8|27221.8|27181.8|27201.6|27161.6|0
1698287100000|2023-10-26 02:25:00|27201.5|27161.5|27195.1|27155.1|27214.7|27174.7|27195|27155|0
1698287400000|2023-10-26 02:30:00|27195.2|27155.2|27201.8|27161.8|27201.9|27161.9|27195.1|27155.1|0
1698287700000|2023-10-26 02:35:00|27201.9|27161.9|27208.4|27168.4|27208.4|27168.4|27201.8|27161.8|0
1698288000000|2023-10-26 02:40:00|27208.6|27168.6|27221.9|27181.9|27228.5|27188.5|27208.6|27168.6|0
1698288300000|2023-10-26 02:45:00|27222|27182|27221.9|27181.9|27235.1|27195.1|27221.9|27181.9|0
1698288600000|2023-10-26 02:50:00|27222|27182|27228.4|27188.4|27241.5|27201.5|27222|27182|0
1698288900000|2023-10-26 02:55:00|27234.9|27194.9|27228.3|27188.3|27235|27195|27221.8|27181.8|0
1698289200000|2023-10-26 03:00:00|27234.8|27194.8|27228.4|27188.4|27234.9|27194.9|27228.3|27188.3|0
1698289500000|2023-10-26 03:05:00|27231.7|27191.7|27248|27208|27248|27208|27228.4|27188.4|0
1698289800000|2023-10-26 03:10:00|27241.5|27201.5|27241.4|27201.4|27254.5|27214.5|27241.4|27201.4|0
1698290100000|2023-10-26 03:15:00|27241.5|27201.5|27241.5|27201.5|27248|27208|27241.4|27201.4|0
1698290400000|2023-10-26 03:20:00|27241.4|27201.4|27234.9|27194.9|27241.5|27201.5|27234.9|27194.9|0
1698290700000|2023-10-26 03:25:00|27241.4|27201.4|27241.4|27201.4|27241.5|27201.5|27234.9|27194.9|0
1698291000000|2023-10-26 03:30:00|27241.5|27201.5|27254.7|27214.7|27254.7|27214.7|27234.9|27194.9|0
1698291300000|2023-10-26 03:35:00|27251.4|27211.4|27261.4|27221.4|27261.4|27221.4|27251.4|27211.4|0
1698291600000|2023-10-26 03:40:00|27261.3|27221.3|27261.2|27221.2|27261.4|27221.4|27254.7|27214.7|0
1698291900000|2023-10-26 03:45:00|27261.3|27221.3|27261.2|27221.2|27261.3|27221.3|27254.7|27214.7|0
1698292200000|2023-10-26 03:50:00|27261.3|27221.3|27261.2|27221.2|27261.4|27221.4|27261.1|27221.1|0
1698292500000|2023-10-26 03:55:00|27261.1|27221.1|27254.6|27214.6|27267.7|27227.7|27254.6|27214.6|0
1698292800000|2023-10-26 04:00:00|27261.1|27221.1|27261.1|27221.1|27261.2|27221.2|27254.6|27214.6|0
1698293100000|2023-10-26 04:05:00|27261|27221|27261|27221|27261.1|27221.1|27261|27221|0
1698293400000|2023-10-26 04:10:00|27261.1|27221.1|27261|27221|27261.1|27221.1|27261|27221|0
1698293700000|2023-10-26 04:15:00|27260.9|27220.9|27247.9|27207.9|27261|27221|27247.9|27207.9|0
1698294000000|2023-10-26 04:20:00|27254.4|27214.4|27234.6|27194.6|27254.4|27214.4|27234.6|27194.6|0
1698294300000|2023-10-26 04:25:00|27234.7|27194.7|27234.7|27194.7|27241.2|27201.2|27234.6|27194.6|0
1698294600000|2023-10-26 04:30:00|27234.8|27194.8|27247.9|27207.9|27254.6|27214.6|27234.8|27194.8|0
1698294900000|2023-10-26 04:35:00|27247.8|27207.8|27247.5|27207.5|27254|27214|27240.9|27200.9|0
1698295200000|2023-10-26 04:40:00|27247.4|27207.4|27247.5|27207.5|27247.5|27207.5|27240.9|27200.9|0
1698295500000|2023-10-26 04:45:00|27244.2|27204.2|27254|27214|27254|27214|27240.9|27200.9|0
1698295800000|2023-10-26 04:50:00|27254.1|27214.1|27267.1|27227.1|27267.1|27227.1|27254|27214|0
1698296100000|2023-10-26 04:55:00|27268|27228|27261.4|27221.4|27268|27228|27261.4|27221.4|0
1698296400000|2023-10-26 05:00:00|27267.9|27227.9|27267.9|27227.9|27268|27228|27261.4|27221.4|0
1698296700000|2023-10-26 05:05:00|27268|27228|27274.7|27234.7|27294.4|27254.4|27268|27228|0
1698297000000|2023-10-26 05:10:00|27281.2|27241.2|27255|27215|27281.3|27241.3|27255|27215|0
1698297300000|2023-10-26 05:15:00|27258.2|27218.2|27267.6|27227.6|27267.6|27227.6|27254.5|27214.5|0
1698297600000|2023-10-26 05:20:00|27270.9|27230.9|27241.4|27201.4|27274.2|27234.2|27241.4|27201.4|0
1698297900000|2023-10-26 05:25:00|27241.3|27201.3|27234.9|27194.9|27244.7|27204.7|27228.4|27188.4|0
1698298200000|2023-10-26 05:30:00|27254.4|27214.4|27234.8|27194.8|27254.4|27214.4|27234.8|27194.8|0
1698298500000|2023-10-26 05:35:00|27228.3|27188.3|27248|27208|27261.1|27221.1|27228.3|27188.3|0
1698298800000|2023-10-26 05:40:00|27241.5|27201.5|27247.9|27207.9|27248|27208|27241.4|27201.4|0
1698299100000|2023-10-26 05:45:00|27244.7|27204.7|27261.2|27221.2|27261.2|27221.2|27241.4|27201.4|0
1698299400000|2023-10-26 05:50:00|27261.3|27221.3|27267.7|27227.7|27267.7|27227.7|27254.7|27214.7|0
1698299700000|2023-10-26 05:55:00|27267.6|27227.6|27237.8|27197.8|27267.7|27227.7|27237.8|27197.8|0
1698300000000|2023-10-26 06:00:00|27237.9|27197.9|27226.1|27211.1|27246.1|27231.1|27223.6|27197.8|82
1698300300000|2023-10-26 06:05:00|27223.6|27208.6|27233.6|27218.6|27243.6|27228.6|27221.1|27206.1|71
1698300600000|2023-10-26 06:10:00|27236.1|27221.1|27261.1|27246.1|27263.6|27248.6|27233.6|27218.6|52
1698300900000|2023-10-26 06:15:00|27258.6|27243.6|27271.1|27256.1|27276.1|27261.1|27258.6|27243.6|43
1698301200000|2023-10-26 06:20:00|27273.6|27258.6|27351.1|27336.1|27366.1|27351.1|27273.6|27258.6|250
1698301500000|2023-10-26 06:25:00|27348.6|27333.6|27328.6|27313.6|27351.1|27336.1|27326.1|27311.1|77
1698301800000|2023-10-26 06:30:00|27326.1|27311.1|27313.6|27298.6|27331.1|27316.1|27308.6|27293.6|37
1698302100000|2023-10-26 06:35:00|27311.1|27296.1|27288.6|27273.6|27316.1|27301.1|27288.6|27273.6|58
1698302400000|2023-10-26 06:40:00|27296.1|27281.1|27283.6|27268.6|27298.6|27283.6|27281.1|27266.1|77
1698302700000|2023-10-26 06:45:00|27281.1|27266.1|27288.6|27273.6|27298.6|27283.6|27278.6|27263.6|45
1698303000000|2023-10-26 06:50:00|27291.1|27276.1|27273.6|27258.6|27298.6|27283.6|27273.6|27258.6|10
1698303300000|2023-10-26 06:55:00|27276.1|27261.1|27256.1|27241.1|27286.1|27271.1|27253.6|27238.6|46
1698303600000|2023-10-26 07:00:00|27258.6|27243.6|27203.6|27188.6|27291.1|27276.1|27188.6|27173.6|973
1698303900000|2023-10-26 07:05:00|27201.1|27186.1|27123.6|27108.6|27203.6|27188.6|27118.6|27103.6|771
1698304200000|2023-10-26 07:10:00|27126.1|27111.1|27116.1|27101.1|27168.6|27153.6|27111.1|27096.1|408
1698304500000|2023-10-26 07:15:00|27118.6|27103.6|27108.6|27093.6|27143.6|27128.6|27108.6|27093.6|324
1698304800000|2023-10-26 07:20:00|27103.6|27088.6|27126.1|27111.1|27183.6|27168.6|27083.6|27068.6|345
1698305100000|2023-10-26 07:25:00|27128.6|27113.6|27103.6|27088.6|27153.6|27138.6|27098.6|27083.6|262
1698305400000|2023-10-26 07:30:00|27101.1|27086.1|27091.1|27076.1|27113.6|27098.6|27078.6|27063.6|299
1698305700000|2023-10-26 07:35:00|27088.6|27073.6|27123.6|27108.6|27126.1|27111.1|27078.6|27063.6|178
1698306000000|2023-10-26 07:40:00|27121.1|27106.1|27173|27158|27175.5|27160.5|27113.6|27098.6|265
1698306300000|2023-10-26 07:45:00|27170.5|27155.5|27226.2|27211.2|27226.2|27211.2|27170.5|27155.5|251
1698306600000|2023-10-26 07:50:00|27221.2|27206.2|27206.2|27191.2|27246.2|27231.2|27201.2|27186.2|234
1698306900000|2023-10-26 07:55:00|27203.7|27188.7|27186.2|27171.2|27231.2|27216.2|27183.7|27168.7|158
1698307200000|2023-10-26 08:00:00|27188.7|27173.7|27216.2|27201.2|27216.2|27201.2|27161.2|27146.2|172
1698307500000|2023-10-26 08:05:00|27208.7|27193.7|27228.7|27213.7|27231.2|27216.2|27191.2|27176.2|79
1698307800000|2023-10-26 08:10:00|27231.2|27216.2|27226.2|27211.2|27251.2|27236.2|27211.2|27196.2|133
1698308100000|2023-10-26 08:15:00|27228.7|27213.7|27216.2|27201.2|27231.2|27216.2|27196.2|27181.2|109
1698308400000|2023-10-26 08:20:00|27218.7|27203.7|27171.2|27156.2|27218.7|27203.7|27161.2|27146.2|146
1698308700000|2023-10-26 08:25:00|27168.7|27153.7|27141.2|27126.2|27173.7|27158.7|27136.2|27121.2|62
1698309000000|2023-10-26 08:30:00|27138.7|27123.7|27186.2|27171.2|27201.2|27186.2|27138.7|27123.7|118
1698309300000|2023-10-26 08:35:00|27181.2|27166.2|27168.7|27153.7|27196.2|27181.2|27153.7|27138.7|91
1698309600000|2023-10-26 08:40:00|27166.2|27151.2|27176.2|27161.2|27183.7|27168.7|27161.2|27146.2|84
1698309900000|2023-10-26 08:45:00|27173.7|27158.7|27171.2|27156.2|27186.2|27171.2|27161.2|27146.2|100
1698310200000|2023-10-26 08:50:00|27166.2|27151.2|27166.2|27151.2|27176.2|27161.2|27151.2|27136.2|102
1698310500000|2023-10-26 08:55:00|27168.7|27153.7|27171.2|27156.2|27176.2|27161.2|27151.2|27136.2|103
1698310800000|2023-10-26 09:00:00|27168.7|27153.7|27198.7|27183.7|27201.2|27186.2|27141.2|27126.2|141
1698311100000|2023-10-26 09:05:00|27201.2|27186.2|27198.7|27183.7|27216.2|27201.2|27191.2|27176.2|148
1698311400000|2023-10-26 09:10:00|27196.2|27181.2|27171.2|27156.2|27216.2|27201.2|27166.2|27151.2|111
1698311700000|2023-10-26 09:15:00|27173.7|27158.7|27166.2|27151.2|27176.2|27161.2|27146.2|27131.2|156
1698312000000|2023-10-26 09:20:00|27168.7|27153.7|27221.2|27206.2|27221.2|27206.2|27161.2|27146.2|70
1698312300000|2023-10-26 09:25:00|27223.7|27208.7|27266.2|27251.2|27276.2|27261.2|27211.2|27196.2|157
1698312600000|2023-10-26 09:30:00|27268.7|27253.7|27236.2|27221.2|27281.2|27266.2|27236.2|27221.2|118
1698312900000|2023-10-26 09:35:00|27241.2|27226.2|27276.2|27261.2|27276.2|27261.2|27236.2|27221.2|93
1698313200000|2023-10-26 09:40:00|27271.2|27256.2|27276.2|27261.2|27286.2|27271.2|27256.2|27241.2|115
1698313500000|2023-10-26 09:45:00|27281.2|27266.2|27261.2|27246.2|27281.2|27266.2|27261.2|27246.2|71
1698313800000|2023-10-26 09:50:00|27263.7|27248.7|27231.2|27216.2|27263.7|27248.7|27226.2|27211.2|65
1698314100000|2023-10-26 09:55:00|27226.2|27211.2|27208.7|27193.7|27231.2|27216.2|27203.7|27188.7|55
1698314400000|2023-10-26 10:00:00|27211.2|27196.2|27181.2|27166.2|27213.7|27198.7|27178.7|27163.7|121
1698314700000|2023-10-26 10:05:00|27186.2|27171.2|27221.2|27206.2|27228.7|27213.7|27181.2|27166.2|117
1698315000000|2023-10-26 10:10:00|27216.2|27201.2|27248.7|27233.7|27251.2|27236.2|27216.2|27201.2|37
1698315300000|2023-10-26 10:15:00|27246.2|27231.2|27288.7|27273.7|27296.2|27281.2|27246.2|27231.2|181
1698315600000|2023-10-26 10:20:00|27291.2|27276.2|27273.7|27258.7|27301.2|27286.2|27271.2|27256.2|210
1698315900000|2023-10-26 10:25:00|27276.2|27261.2|27271.2|27256.2|27281.2|27266.2|27266.2|27251.2|106
1698316200000|2023-10-26 10:30:00|27268.7|27253.7|27266.2|27251.2|27278.7|27263.7|27263.7|27248.7|70
1698316500000|2023-10-26 10:35:00|27263.7|27248.7|27241.2|27226.2|27268.7|27253.7|27236.2|27221.2|47
1698316800000|2023-10-26 10:40:00|27238.7|27223.7|27236.2|27221.2|27241.2|27226.2|27221.2|27206.2|66
1698317100000|2023-10-26 10:45:00|27238.7|27223.7|27238.7|27223.7|27243.7|27228.7|27226.2|27211.2|31
1698317400000|2023-10-26 10:50:00|27241.2|27226.2|27233.7|27218.7|27248.7|27233.7|27221.2|27206.2|75
1698317700000|2023-10-26 10:55:00|27236.2|27221.2|27231.2|27216.2|27238.7|27223.7|27221.2|27206.2|45
1698318000000|2023-10-26 11:00:00|27233.7|27218.7|27213.7|27198.7|27233.7|27218.7|27201.2|27186.2|77
1698318300000|2023-10-26 11:05:00|27216.2|27201.2|27223.7|27208.7|27226.2|27211.2|27201.2|27186.2|82
1698318600000|2023-10-26 11:10:00|27221.2|27206.2|27211.2|27196.2|27231.2|27216.2|27206.2|27191.2|52
1698318900000|2023-10-26 11:15:00|27208.7|27193.7|27233.7|27218.7|27241.2|27226.2|27206.2|27191.2|42
1698319200000|2023-10-26 11:20:00|27231.2|27216.2|27221.2|27206.2|27241.2|27226.2|27216.2|27201.2|447
1698319500000|2023-10-26 11:25:00|27216.2|27201.2|27203.7|27188.7|27223.7|27208.7|27191.2|27176.2|58
1698319800000|2023-10-26 11:30:00|27201.2|27186.2|27181.2|27166.2|27206.2|27191.2|27181.2|27166.2|70
1698320100000|2023-10-26 11:35:00|27186.2|27171.2|27188.7|27173.7|27191.2|27176.2|27176.2|27161.2|80
1698320400000|2023-10-26 11:40:00|27191.6|27176.6|27204.1|27189.1|27211.6|27196.6|27184.1|27169.1|803
1698320700000|2023-10-26 11:45:00|27206.6|27191.6|27219.1|27204.1|27229.1|27214.1|27204.1|27189.1|306
1698321000000|2023-10-26 11:50:00|27214.1|27199.1|27231.6|27216.6|27231.6|27216.6|27204.1|27189.1|55
1698321300000|2023-10-26 11:55:00|27234.1|27219.1|27249.1|27234.1|27254.1|27239.1|27229.1|27214.1|29
1698321600000|2023-10-26 12:00:00|27246.6|27231.6|27246.6|27231.6|27259.1|27244.1|27236.6|27221.6|61
1698321900000|2023-10-26 12:05:00|27244.1|27229.1|27259.1|27244.1|27259.1|27244.1|27231.6|27216.6|62
1698322200000|2023-10-26 12:10:00|27256.6|27241.6|27234.1|27219.1|27259.1|27244.1|27231.6|27216.6|63
1698322500000|2023-10-26 12:15:00|27236.6|27221.6|27294.1|27279.1|27319.1|27304.1|27234.1|27219.1|457
1698322800000|2023-10-26 12:20:00|27289.1|27274.1|27334.1|27319.1|27336.6|27321.6|27281.6|27266.6|113
1698323100000|2023-10-26 12:25:00|27331.6|27316.6|27344.1|27329.1|27351.6|27336.6|27319.1|27304.1|132
1698323400000|2023-10-26 12:30:00|27346.6|27331.6|27406.6|27391.6|27419.1|27404.1|27311.6|27296.6|275
1698323700000|2023-10-26 12:35:00|27409.1|27394.1|27429.1|27414.1|27449.1|27434.1|27399.1|27384.1|359
1698324000000|2023-10-26 12:40:00|27431.6|27416.6|27444.1|27429.1|27456.6|27441.6|27411.6|27396.6|198
1698324300000|2023-10-26 12:45:00|27441.6|27426.6|27479.1|27464.1|27484.1|27469.1|27434.1|27419.1|249
1698324600000|2023-10-26 12:50:00|27484.1|27469.1|27516.6|27501.6|27529.1|27514.1|27479.1|27464.1|318
1698324900000|2023-10-26 12:55:00|27514.1|27499.1|27519.1|27504.1|27529.1|27514.1|27499.1|27484.1|388
1698325200000|2023-10-26 13:00:00|27526.6|27511.6|27534.1|27519.1|27534.1|27519.1|27481.6|27466.6|339
1698325500000|2023-10-26 13:05:00|27536.6|27521.6|27576.6|27561.6|27579.1|27564.1|27521.6|27506.6|388
1698325800000|2023-10-26 13:10:00|27579.1|27564.1|27561.6|27546.6|27584.1|27569.1|27544.1|27529.1|255
1698326100000|2023-10-26 13:15:00|27559.1|27544.1|27554.1|27539.1|27589.1|27574.1|27549.1|27534.1|146
1698326400000|2023-10-26 13:20:00|27556.6|27541.6|27499.1|27484.1|27564.1|27549.1|27499.1|27484.1|195
1698326700000|2023-10-26 13:25:00|27501.6|27486.6|27516.6|27501.6|27534.1|27519.1|27494.1|27479.1|155
1698327000000|2023-10-26 13:30:00|27519.1|27504.1|27554.1|27539.1|27591.6|27576.6|27511.6|27496.6|311
1698327300000|2023-10-26 13:35:00|27556.6|27541.6|27494.1|27479.1|27556.6|27541.6|27494.1|27479.1|184
1698327600000|2023-10-26 13:40:00|27496.6|27481.6|27554.1|27539.1|27569.1|27554.1|27494.1|27479.1|189
1698327900000|2023-10-26 13:45:00|27556.6|27541.6|27509.1|27494.1|27564.1|27549.1|27504.1|27489.1|175
1698328200000|2023-10-26 13:50:00|27511.6|27496.6|27529.1|27514.1|27531.6|27516.6|27494.1|27479.1|122
1698328500000|2023-10-26 13:55:00|27526.6|27511.6|27504.1|27489.1|27534.1|27519.1|27479.1|27464.1|121
1698328800000|2023-10-26 14:00:00|27494.1|27479.1|27476.6|27461.6|27506.6|27491.6|27459.1|27444.1|439
1698329100000|2023-10-26 14:05:00|27474.1|27459.1|27449.1|27434.1|27484.1|27469.1|27444.1|27429.1|179
1698329400000|2023-10-26 14:10:00|27447.5|27432.5|27477.5|27462.5|27492.5|27477.5|27442.5|27427.5|152
1698329700000|2023-10-26 14:15:00|27475|27460|27462.5|27447.5|27487.5|27472.5|27457.5|27442.5|164
1698330000000|2023-10-26 14:20:00|27465|27450|27447.5|27432.5|27490|27475|27442.5|27427.5|175
1698330300000|2023-10-26 14:25:00|27450|27435|27497.5|27482.5|27507.5|27492.5|27450|27435|150
1698330600000|2023-10-26 14:30:00|27502.5|27487.5|27490|27475|27512.5|27497.5|27467.5|27452.5|85
1698330900000|2023-10-26 14:35:00|27487.5|27472.5|27502.5|27487.5|27510|27495|27482.5|27467.5|93
1698331200000|2023-10-26 14:40:00|27500|27485|27542.5|27527.5|27547.5|27532.5|27500|27485|157
1698331500000|2023-10-26 14:45:00|27547.5|27532.5|27557.5|27542.5|27562.5|27547.5|27542.5|27527.5|189
1698331800000|2023-10-26 14:50:00|27560|27545|27580|27565|27597.5|27582.5|27557.5|27542.5|360
1698332100000|2023-10-26 14:55:00|27582.5|27567.5|27580|27565|27592.5|27577.5|27567.5|27552.5|162
1698332400000|2023-10-26 15:00:00|27577.5|27562.5|27557.5|27542.5|27592.5|27577.5|27557.5|27542.5|160
1698332700000|2023-10-26 15:05:00|27560|27545|27552.5|27537.5|27562.5|27547.5|27532.5|27517.5|128
1698333000000|2023-10-26 15:10:00|27555|27540|27527.5|27512.5|27562.5|27547.5|27522.5|27507.5|143
1698333300000|2023-10-26 15:15:00|27522.5|27507.5|27527.5|27512.5|27537.5|27522.5|27505|27490|181
1698333600000|2023-10-26 15:20:00|27530|27515|27517.5|27502.5|27535|27520|27512.5|27497.5|134
1698333900000|2023-10-26 15:25:00|27520|27505|27515|27500|27532.5|27517.5|27512.5|27497.5|328
1698334200000|2023-10-26 15:30:00|27517.5|27502.5|27522.5|27507.5|27530|27515|27507.5|27492.5|215
1698334500000|2023-10-26 15:35:00|27525|27510|27522.5|27507.5|27532.5|27517.5|27512.5|27497.5|231
1698334800000|2023-10-26 15:40:00|27525|27510|27477.5|27462.5|27525|27510|27477.5|27462.5|172
1698335100000|2023-10-26 15:45:00|27480|27465|27510|27495|27517.5|27502.5|27480|27465|83
1698335400000|2023-10-26 15:50:00|27515|27490|27500|27480|27520|27500|27495|27475|56
1698335700000|2023-10-26 15:55:00|27505|27485|27500|27480|27515|27495|27495|27475|67
1698336000000|2023-10-26 16:00:00|27495|27475|27485|27460|27500|27480|27480|27460|43
1698336300000|2023-10-26 16:05:00|27480|27465|27470|27450|27485|27465|27455|27435|74
1698336600000|2023-10-26 16:10:00|27465|27445|27470|27450|27475|27455|27460|27440|69
1698336900000|2023-10-26 16:15:00|27465|27445|27415|27395|27465|27445|27410|27390|82
1698337200000|2023-10-26 16:20:00|27420|27400|27425|27405|27440|27415|27415|27395|53
1698337500000|2023-10-26 16:25:00|27430|27410|27435|27415|27440|27415|27410|27390|33
1698337800000|2023-10-26 16:30:00|27430|27410|27435|27410|27450|27430|27420|27400|20
1698338100000|2023-10-26 16:35:00|27430|27405|27405|27385|27440|27415|27400|27380|16
1698338400000|2023-10-26 16:40:00|27400|27380|27415|27390|27425|27400|27400|27380|31
1698338700000|2023-10-26 16:45:00|27410|27385|27410|27385|27420|27395|27395|27375|25
1698339000000|2023-10-26 16:50:00|27405|27390|27405|27385|27420|27395|27400|27380|13
1698339300000|2023-10-26 16:55:00|27415|27380|27410|27385|27420|27400|27405|27380|26
1698339600000|2023-10-26 17:00:00|27405|27380|27445|27420|27460|27440|27400|27375|57
1698339900000|2023-10-26 17:05:00|27440|27425|27460|27440|27470|27450|27435|27415|176
1698340200000|2023-10-26 17:10:00|27465|27445|27445|27425|27465|27445|27445|27425|36
1698340500000|2023-10-26 17:15:00|27450|27420|27440|27420|27460|27440|27440|27420|21
1698340800000|2023-10-26 17:20:00|27435|27415|27405|27380|27435|27415|27390|27370|59
1698341100000|2023-10-26 17:25:00|27400|27385|27405|27385|27415|27390|27395|27375|15
1698341400000|2023-10-26 17:30:00|27400|27380|27410|27390|27415|27390|27380|27355|42
1698341700000|2023-10-26 17:35:00|27405|27385|27390|27370|27415|27390|27385|27365|65
1698342000000|2023-10-26 17:40:00|27385|27365|27410|27390|27420|27400|27385|27365|35
1698342300000|2023-10-26 17:45:00|27415|27395|27425|27405|27440|27415|27410|27390|65
1698342600000|2023-10-26 17:50:00|27430|27410|27435|27415|27435|27415|27420|27400|16
1698342900000|2023-10-26 17:55:00|27440|27420|27435|27415|27445|27420|27425|27405|26
1698343200000|2023-10-26 18:00:00|27440|27420|27430|27410|27445|27425|27425|27405|16
1698343500000|2023-10-26 18:05:00|27435|27415|27455|27430|27465|27440|27430|27410|26
1698343800000|2023-10-26 18:10:00|27450|27435|27470|27450|27480|27455|27450|27430|36
1698344100000|2023-10-26 18:15:00|27475|27455|27470|27450|27490|27465|27465|27445|50
1698344400000|2023-10-26 18:20:00|27465|27445|27455|27435|27470|27450|27455|27435|12
1698344700000|2023-10-26 18:25:00|27450|27430|27467.5|27452.5|27470|27455|27440|27420|13
1698345000000|2023-10-26 18:30:00|27462.5|27447.5|27487.5|27472.5|27497.5|27482.5|27452.5|27437.5|35
1698345300000|2023-10-26 18:35:00|27482.5|27467.5|27472.5|27457.5|27490|27475|27467.5|27452.5|17
1698345600000|2023-10-26 18:40:00|27470|27455|27475|27460|27490|27475|27457.5|27442.5|8
1698345900000|2023-10-26 18:45:00|27477.5|27462.5|27477.5|27462.5|27490|27475|27472.5|27457.5|12
1698346200000|2023-10-26 18:50:00|27480|27465|27500|27485|27505|27490|27477.5|27462.5|13
1698346500000|2023-10-26 18:55:00|27502.5|27487.5|27512.5|27497.5|27515|27500|27497.5|27482.5|12
1698346800000|2023-10-26 19:00:00|27510|27495|27522.5|27507.5|27527.5|27512.5|27510|27495|16
1698347100000|2023-10-26 19:05:00|27520|27505|27502.5|27487.5|27522.5|27507.5|27497.5|27482.5|11
1698347400000|2023-10-26 19:10:00|27505|27490|27485|27470|27507.5|27492.5|27480|27465|17
1698347700000|2023-10-26 19:15:00|27487.5|27472.5|27482.5|27467.5|27495|27480|27477.5|27462.5|7
1698348000000|2023-10-26 19:20:00|27480|27465|27485|27470|27492.5|27477.5|27472.5|27457.5|16
1698348300000|2023-10-26 19:25:00|27482.5|27467.5|27467.5|27452.5|27485|27470|27467.5|27452.5|8
1698348600000|2023-10-26 19:30:00|27465|27450|27462.5|27447.5|27482.5|27467.5|27462.5|27447.5|63
1698348900000|2023-10-26 19:35:00|27460|27445|27427.5|27412.5|27460|27445|27417.5|27402.5|20
1698349200000|2023-10-26 19:40:00|27425|27410|27422.5|27407.5|27430|27415|27412.5|27397.5|47
1698349500000|2023-10-26 19:45:00|27417.5|27402.5|27417.5|27402.5|27420|27405|27402.5|27387.5|53
1698349800000|2023-10-26 19:50:00|27420|27405|27415|27400|27432.5|27417.5|27415|27400|48
1698350100000|2023-10-26 19:55:00|27412.5|27397.5|27415|27400|27425|27410|27407.5|27392.5|53
1698350400000|2023-10-26 20:00:00|27415.9|27375.9|27438.8|27398.8|27456.4|27416.4|27383.5|27343.5|0
1698350700000|2023-10-26 20:05:00|27438.9|27398.9|27449.6|27409.6|27451.6|27411.6|27421.9|27381.9|0
1698351000000|2023-10-26 20:10:00|27450.3|27410.3|27458.4|27418.4|27465.2|27425.2|27449.6|27409.6|0
1698351300000|2023-10-26 20:15:00|27458.3|27418.3|27447.6|27407.6|27458.3|27418.3|27441.5|27401.5|0
1698351600000|2023-10-26 20:20:00|27446.3|27406.3|27448.3|27408.3|27453|27413|27442.9|27402.9|0
1698351900000|2023-10-26 20:25:00|27449.6|27409.6|27455|27415|27456.4|27416.4|27448.9|27408.9|0
1698352200000|2023-10-26 20:30:00|27453.7|27413.7|27441|27401|27458.4|27418.4|27438.4|27398.4|0
1698352500000|2023-10-26 20:35:00|27439.7|27399.7|27435.6|27395.6|27446.5|27406.5|27434.3|27394.3|0
1698352800000|2023-10-26 20:40:00|27435|27395|27424.8|27384.8|27435.6|27395.6|27411.3|27371.3|0
1698353100000|2023-10-26 20:45:00|27423.5|27383.5|27430.9|27390.9|27432.9|27392.9|27411.3|27371.3|0
1698353400000|2023-10-26 20:50:00|27431.6|27391.6|27428.2|27388.2|27434.3|27394.3|27424.8|27384.8|0
1698353700000|2023-10-26 20:55:00|27428.9|27388.9|27431.6|27391.6|27434.3|27394.3|27428.2|27388.2|0
1698354000000|2023-10-26 21:00:00|27431.5|27391.5|27427.5|27387.5|27432.3|27392.3|27424.2|27384.2|0
1698354300000|2023-10-26 21:05:00|27427.6|27387.6|27430.3|27390.3|27431.6|27391.6|27427.5|27387.5|0
1698354600000|2023-10-26 21:10:00|27430.9|27390.9|27431.6|27391.6|27438.3|27398.3|27430.9|27390.9|0
1698354900000|2023-10-26 21:15:00|27432.3|27392.3|27435|27395|27437|27397|27430.9|27390.9|0
1698355200000|2023-10-26 21:20:00|27434.9|27394.9|27433.6|27393.6|27435|27395|27431.6|27391.6|0
1698355500000|2023-10-26 21:25:00|27432.9|27392.9|27428.2|27388.2|27432.9|27392.9|27427.5|27387.5|0
1698355800000|2023-10-26 21:30:00|27427.5|27387.5|27429.6|27389.6|27433.6|27393.6|27427.5|27387.5|0
1698356100000|2023-10-26 21:35:00|27429.5|27389.5|27435.9|27395.9|27456.9|27416.9|27425.5|27385.5|0
1698356400000|2023-10-26 21:40:00|27436.6|27396.6|27443.3|27403.3|27446.7|27406.7|27436.6|27396.6|0
1698356700000|2023-10-26 21:45:00|27442|27402|27442|27402|27444|27404|27438.6|27398.6|0
1698357000000|2023-10-26 21:50:00|27442.7|27402.7|27454.2|27414.2|27456.9|27416.9|27442|27402|0
1698357300000|2023-10-26 21:55:00|27454.1|27414.1|27456.9|27416.9|27460.2|27420.2|27451.5|27411.5|0
1698357600000|2023-10-26 22:00:00|27457.1|27417.1|27473.7|27433.7|27490.6|27450.6|27457.1|27417.1|0
1698357900000|2023-10-26 22:05:00|27473.8|27433.8|27483.3|27443.3|27483.3|27443.3|27471.7|27431.7|0
1698358200000|2023-10-26 22:10:00|27484|27444|27484|27444|27485.3|27445.3|27478.6|27438.6|0
1698358500000|2023-10-26 22:15:00|27483.3|27443.3|27492.1|27452.1|27494.8|27454.8|27479.9|27439.9|0
1698358800000|2023-10-26 22:20:00|27491.4|27451.4|27492.1|27452.1|27498.9|27458.9|27491.4|27451.4|0
1698359100000|2023-10-26 22:25:00|27491.4|27451.4|27488.7|27448.7|27494.8|27454.8|27487.4|27447.4|0
1698359400000|2023-10-26 22:30:00|27488.8|27448.8|27488.7|27448.7|27493.4|27453.4|27483.3|27443.3|0
1698359700000|2023-10-26 22:35:00|27488|27448|27494.8|27454.8|27495.5|27455.5|27485.3|27445.3|0
1698360000000|2023-10-26 22:40:00|27495.5|27455.5|27498.2|27458.2|27498.2|27458.2|27492.1|27452.1|0
1698360300000|2023-10-26 22:45:00|27498.1|27458.1|27498.2|27458.2|27500.2|27460.2|27493.4|27453.4|0
1698360600000|2023-10-26 22:50:00|27498.9|27458.9|27498.9|27458.9|27500.2|27460.2|27494.8|27454.8|0
1698360900000|2023-10-26 22:55:00|27499.5|27459.5|27495.5|27455.5|27501.5|27461.5|27495.5|27455.5|0
1698361200000|2023-10-26 23:00:00|27496.8|27456.8|27508.3|27468.3|27508.3|27468.3|27495.5|27455.5|0
1698361500000|2023-10-26 23:05:00|27509|27469|27511.7|27471.7|27513|27473|27508.3|27468.3|0
1698361800000|2023-10-26 23:10:00|27511.6|27471.6|27510.3|27470.3|27511.7|27471.7|27507|27467|0
1698362100000|2023-10-26 23:15:00|27510.4|27470.4|27515.1|27475.1|27516.4|27476.4|27510.4|27470.4|0
1698362400000|2023-10-26 23:20:00|27515.7|27475.7|27511.7|27471.7|27516.4|27476.4|27510.3|27470.3|0
1698362700000|2023-10-26 23:25:00|27511|27471|27511.7|27471.7|27513|27473|27510.3|27470.3|0
1698363000000|2023-10-26 23:30:00|27513|27473|27510.3|27470.3|27513|27473|27508.3|27468.3|0
1698363300000|2023-10-26 23:35:00|27509.6|27469.6|27509.6|27469.6|27510.3|27470.3|27506.3|27466.3|0
1698363600000|2023-10-26 23:40:00|27508.3|27468.3|27513|27473|27514.4|27474.4|27508.3|27468.3|0
1698363900000|2023-10-26 23:45:00|27513.1|27473.1|27514.4|27474.4|27514.4|27474.4|27510.3|27470.3|0
1698364200000|2023-10-26 23:50:00|27515.1|27475.1|27518.4|27478.4|27521.1|27481.1|27514.4|27474.4|0
1698364500000|2023-10-26 23:55:00|27518.5|27478.5|27519.8|27479.8|27523.1|27483.1|27518.5|27478.5|0
1698364800000|2023-10-27 00:00:00|27519.7|27479.7|27502.9|27462.9|27519.7|27479.7|27496.8|27456.8|0
1698365100000|2023-10-27 00:05:00|27502.8|27462.8|27495.5|27455.5|27504.9|27464.9|27492.1|27452.1|0
1698365400000|2023-10-27 00:10:00|27495.4|27455.4|27495.5|27455.5|27501.5|27461.5|27494.8|27454.8|0
1698365700000|2023-10-27 00:15:00|27496.1|27456.1|27512.2|27472.2|27538.7|27498.7|27495.5|27455.5|0
1698366000000|2023-10-27 00:20:00|27505.7|27465.7|27499|27459|27518.9|27478.9|27499|27459|0
1698366300000|2023-10-27 00:25:00|27505.6|27465.6|27518.8|27478.8|27518.8|27478.8|27499|27459|0
1698366600000|2023-10-27 00:30:00|27518.9|27478.9|27532|27492|27538.8|27498.8|27518.8|27478.8|0
1698366900000|2023-10-27 00:35:00|27535.3|27495.3|27505.6|27465.6|27538.6|27498.6|27505.6|27465.6|0
1698367200000|2023-10-27 00:40:00|27505.5|27465.5|27518.8|27478.8|27518.8|27478.8|27492.2|27452.2|0
1698367500000|2023-10-27 00:45:00|27518.7|27478.7|27531.9|27491.9|27531.9|27491.9|27518.7|27478.7|0
1698367800000|2023-10-27 00:50:00|27531.8|27491.8|27525.3|27485.3|27538.7|27498.7|27525.3|27485.3|0
1698368100000|2023-10-27 00:55:00|27525.4|27485.4|27531.8|27491.8|27538.5|27498.5|27525.4|27485.4|0
1698368400000|2023-10-27 01:00:00|27531.7|27491.7|27545.2|27505.2|27545.2|27505.2|27525.1|27485.1|0
1698368700000|2023-10-27 01:05:00|27551.7|27511.7|27558.4|27518.4|27558.4|27518.4|27545.1|27505.1|0
1698369000000|2023-10-27 01:10:00|27558.3|27518.3|27551.5|27511.5|27558.3|27518.3|27544.9|27504.9|0
1698369300000|2023-10-27 01:15:00|27551.4|27511.4|27564.8|27524.8|27578|27538|27551.4|27511.4|0
1698369600000|2023-10-27 01:20:00|27564.7|27524.7|27564.8|27524.8|27571.4|27531.4|27564.7|27524.7|0
1698369900000|2023-10-27 01:25:00|27571.3|27531.3|27564.8|27524.8|27578|27538|27558.2|27518.2|0
1698370200000|2023-10-27 01:30:00|27561.5|27521.5|27564.8|27524.8|27571.4|27531.4|27551.5|27511.5|0
1698370500000|2023-10-27 01:35:00|27564.7|27524.7|27571.6|27531.6|27571.6|27531.6|27558.1|27518.1|0
1698370800000|2023-10-27 01:40:00|27571.5|27531.5|27579|27539|27584.8|27544.8|27565|27525|0
1698371100000|2023-10-27 01:45:00|27572.5|27532.5|27585.6|27545.6|27585.6|27545.6|27572.4|27532.4|0
1698371400000|2023-10-27 01:50:00|27585.7|27545.7|27592.3|27552.3|27592.3|27552.3|27585.7|27545.7|0
1698371700000|2023-10-27 01:55:00|27589|27549|27585.6|27545.6|27592.3|27552.3|27585.5|27545.5|0
1698372000000|2023-10-27 02:00:00|27592.2|27552.2|27598.8|27558.8|27602.1|27562.1|27585.6|27545.6|0
1698372300000|2023-10-27 02:05:00|27598.9|27558.9|27602.1|27562.1|27605.4|27565.4|27592.2|27552.2|0
1698372600000|2023-10-27 02:10:00|27598.9|27558.9|27605.5|27565.5|27605.5|27565.5|27598.8|27558.8|0
1698372900000|2023-10-27 02:15:00|27605.4|27565.4|27605.6|27565.6|27612.2|27572.2|27598.9|27558.9|0
1698373200000|2023-10-27 02:20:00|27605.5|27565.5|27599|27559|27605.6|27565.6|27592.3|27552.3|0
1698373500000|2023-10-27 02:25:00|27598.9|27558.9|27592.4|27552.4|27599|27559|27585.8|27545.8|0
1698373800000|2023-10-27 02:30:00|27592.5|27552.5|27599.1|27559.1|27605.7|27565.7|27592.4|27552.4|0
1698374100000|2023-10-27 02:35:00|27602.3|27562.3|27599|27559|27602.4|27562.4|27592.5|27552.5|0
1698374400000|2023-10-27 02:40:00|27599.1|27559.1|27592.4|27552.4|27599.1|27559.1|27592.4|27552.4|0
1698374700000|2023-10-27 02:45:00|27592.3|27552.3|27592.3|27552.3|27592.3|27552.3|27592.2|27552.2|0
1698375000000|2023-10-27 02:50:00|27595.6|27555.6|27592.3|27552.3|27598.8|27558.8|27592.2|27552.2|0
1698375300000|2023-10-27 02:55:00|27592.2|27552.2|27592.2|27552.2|27598.8|27558.8|27592.1|27552.1|0
1698375600000|2023-10-27 03:00:00|27592.3|27552.3|27592.2|27552.2|27598.8|27558.8|27585.6|27545.6|0
1698375900000|2023-10-27 03:05:00|27592.3|27552.3|27582.3|27542.3|27592.3|27552.3|27579|27539|0
1698376200000|2023-10-27 03:10:00|27579|27539|27572.4|27532.4|27579|27539|27572.3|27532.3|0
1698376500000|2023-10-27 03:15:00|27572.3|27532.3|27572.3|27532.3|27575.7|27535.7|27572.3|27532.3|0
1698376800000|2023-10-27 03:20:00|27574.1|27534.1|27574|27534|27580.7|27540.7|27574|27534|0
1698377100000|2023-10-27 03:25:00|27574.1|27534.1|27580.6|27540.6|27580.6|27540.6|27574.1|27534.1|0
1698377400000|2023-10-27 03:30:00|27574|27534|27567.4|27527.4|27580.6|27540.6|27567.4|27527.4|0
1698377700000|2023-10-27 03:35:00|27567.3|27527.3|27574|27534|27574|27534|27560.7|27520.7|0
1698378000000|2023-10-27 03:40:00|27567.4|27527.4|27567.4|27527.4|27574|27534|27567.4|27527.4|0
1698378300000|2023-10-27 03:45:00|27567.5|27527.5|27567.5|27527.5|27574.1|27534.1|27567.5|27527.5|0
1698378600000|2023-10-27 03:50:00|27567.6|27527.6|27567.6|27527.6|27567.6|27527.6|27567.5|27527.5|0
1698378900000|2023-10-27 03:55:00|27574.2|27534.2|27580.9|27540.9|27580.9|27540.9|27574.2|27534.2|0
1698379200000|2023-10-27 04:00:00|27580.8|27540.8|27574.3|27534.3|27580.9|27540.9|27574.3|27534.3|0
1698379500000|2023-10-27 04:05:00|27574.4|27534.4|27574.4|27534.4|27574.4|27534.4|27574.4|27534.4|0
1698379800000|2023-10-27 04:10:00|27567.8|27527.8|27567.9|27527.9|27574.4|27534.4|27561.3|27521.3|0
1698380100000|2023-10-27 04:15:00|27567.8|27527.8|27574.5|27534.5|27574.5|27534.5|27561.3|27521.3|0
1698380400000|2023-10-27 04:20:00|27574.4|27534.4|27574.5|27534.5|27574.5|27534.5|27571.2|27531.2|0
1698380700000|2023-10-27 04:25:00|27574.6|27534.6|27567.8|27527.8|27574.6|27534.6|27564.6|27524.6|0
1698381000000|2023-10-27 04:30:00|27567.9|27527.9|27567.9|27527.9|27574.5|27534.5|27567.9|27527.9|0
1698381300000|2023-10-27 04:35:00|27568|27528|27587.7|27547.7|27587.7|27547.7|27567.9|27527.9|0
1698381600000|2023-10-27 04:40:00|27587.8|27547.8|27594.5|27554.5|27594.5|27554.5|27581.2|27541.2|0
1698381900000|2023-10-27 04:45:00|27594.4|27554.4|27587.9|27547.9|27594.5|27554.5|27587.9|27547.9|0
1698382200000|2023-10-27 04:50:00|27594.5|27554.5|27594.5|27554.5|27594.5|27554.5|27594.5|27554.5|0
1698382500000|2023-10-27 04:55:00|27587.9|27547.9|27601.2|27561.2|27601.3|27561.3|27587.9|27547.9|0
1698382800000|2023-10-27 05:00:00|27601.1|27561.1|27607.8|27567.8|27607.8|27567.8|27594.4|27554.4|0
1698383100000|2023-10-27 05:05:00|27614.3|27574.3|27594.5|27554.5|27614.3|27574.3|27594.5|27554.5|0
1698383400000|2023-10-27 05:10:00|27587.9|27547.9|27597.6|27557.6|27600.9|27560.9|27581.3|27541.3|0
1698383700000|2023-10-27 05:15:00|27600.9|27560.9|27601.4|27561.4|27607.9|27567.9|27594.4|27554.4|0
1698384000000|2023-10-27 05:20:00|27601.3|27561.3|27594.7|27554.7|27601.4|27561.4|27594.7|27554.7|0
1698384300000|2023-10-27 05:25:00|27594.8|27554.8|27608|27568|27608|27568|27594.7|27554.7|0
1698384600000|2023-10-27 05:30:00|27614.6|27574.6|27614.4|27574.4|27634.3|27594.3|27614.4|27574.4|0
1698384900000|2023-10-27 05:35:00|27614.5|27574.5|27614.3|27574.3|27614.5|27574.5|27601.3|27561.3|0
1698385200000|2023-10-27 05:40:00|27614.2|27574.2|27623.1|27583.1|27623.1|27583.1|27607.7|27567.7|0
1698385500000|2023-10-27 05:45:00|27623.2|27583.2|27651.4|27611.4|27651.6|27611.6|27616.6|27576.6|0
1698385800000|2023-10-27 05:50:00|27656.4|27616.4|27653.1|27613.1|27656.4|27616.4|27646.4|27606.4|0
1698386100000|2023-10-27 05:55:00|27649.8|27609.8|27646.6|27606.6|27653.1|27613.1|27633.4|27593.4|0
1698386400000|2023-10-27 06:00:00|27653.1|27613.1|27577.5|27562.5|27653.1|27613.1|27555|27540|75
1698386700000|2023-10-27 06:05:00|27580|27565|27607.5|27592.5|27607.5|27592.5|27577.5|27562.5|39
1698387000000|2023-10-27 06:10:00|27612.5|27597.5|27595|27580|27635|27620|27590|27575|68
1698387300000|2023-10-27 06:15:00|27597.5|27582.5|27615|27600|27622.5|27607.5|27582.5|27567.5|87
1698387600000|2023-10-27 06:20:00|27617.5|27602.5|27577.5|27562.5|27617.5|27602.5|27577.5|27562.5|77
1698387900000|2023-10-27 06:25:00|27575|27560|27537.5|27522.5|27577.5|27562.5|27537.5|27522.5|133
1698388200000|2023-10-27 06:30:00|27540|27525|27572.5|27557.5|27575|27560|27540|27525|57
1698388500000|2023-10-27 06:35:00|27570|27555|27575|27560|27590|27575|27570|27555|72
1698388800000|2023-10-27 06:40:00|27572.5|27557.5|27567.5|27552.5|27577.5|27562.5|27565|27550|28
1698389100000|2023-10-27 06:45:00|27570|27555|27572.5|27557.5|27577.5|27562.5|27567.5|27552.5|46
1698389400000|2023-10-27 06:50:00|27567.5|27552.5|27560|27545|27585|27570|27552.5|27537.5|55
1698389700000|2023-10-27 06:55:00|27557.5|27542.5|27552.5|27537.5|27587.5|27572.5|27542.5|27527.5|252
1698390000000|2023-10-27 07:00:00|27557.5|27542.5|27592.5|27577.5|27632.5|27617.5|27552.5|27537.5|1119
1698390300000|2023-10-27 07:05:00|27587.5|27572.5|27507.5|27492.5|27592.5|27577.5|27507.5|27492.5|494
1698390600000|2023-10-27 07:10:00|27502.5|27487.5|27462.5|27447.5|27522.5|27507.5|27450|27435|321
1698390900000|2023-10-27 07:15:00|27465|27450|27447.5|27432.5|27487.5|27472.5|27422.5|27407.5|399
1698391200000|2023-10-27 07:20:00|27450|27435|27450|27435|27487.5|27472.5|27410|27395|275
1698391500000|2023-10-27 07:25:00|27452.5|27437.5|27452.5|27437.5|27492.5|27477.5|27440|27425|183
1698391800000|2023-10-27 07:30:00|27450|27435|27430|27415|27467.5|27452.5|27422.5|27407.5|321
1698392100000|2023-10-27 07:35:00|27432.5|27417.5|27447.5|27432.5|27452.5|27437.5|27412.5|27397.5|190
1698392400000|2023-10-27 07:40:00|27449.9|27434.9|27514.9|27499.9|27519.9|27504.9|27444.9|27429.9|185
1698392700000|2023-10-27 07:45:00|27509.9|27494.9|27534.9|27519.9|27534.9|27519.9|27504.9|27489.9|125
1698393000000|2023-10-27 07:50:00|27532.4|27517.4|27557.4|27542.4|27564.9|27549.9|27529.9|27514.9|140
1698393300000|2023-10-27 07:55:00|27554.9|27539.9|27544.9|27529.9|27564.9|27549.9|27542.4|27527.4|110
1698393600000|2023-10-27 08:00:00|27547.4|27532.4|27534.9|27519.9|27549.9|27534.9|27524.9|27509.9|128
1698393900000|2023-10-27 08:05:00|27537.4|27522.4|27552.4|27537.4|27567.4|27552.4|27532.4|27517.4|136
1698394200000|2023-10-27 08:10:00|27554.9|27539.9|27569.9|27554.9|27574.9|27559.9|27539.9|27524.9|137
1698394500000|2023-10-27 08:15:00|27572.4|27557.4|27592.4|27577.4|27597.4|27582.4|27559.9|27544.9|85
1698394800000|2023-10-27 08:20:00|27594.9|27579.9|27604.9|27589.9|27619.9|27604.9|27594.9|27579.9|127
1698395100000|2023-10-27 08:25:00|27607.4|27592.4|27644.9|27629.9|27644.9|27629.9|27602.4|27587.4|245
1698395400000|2023-10-27 08:30:00|27649.9|27634.9|27674.9|27659.9|27674.9|27659.9|27649.9|27634.9|164
1698395700000|2023-10-27 08:35:00|27672.4|27657.4|27669.9|27654.9|27672.4|27657.4|27644.9|27629.9|116
1698396000000|2023-10-27 08:40:00|27667.4|27652.4|27677.4|27662.4|27679.9|27664.9|27654.9|27639.9|124
1698396300000|2023-10-27 08:45:00|27679.9|27664.9|27664.9|27649.9|27689.9|27674.9|27659.9|27644.9|126
1698396600000|2023-10-27 08:50:00|27669.9|27654.9|27667.4|27652.4|27677.4|27662.4|27664.9|27649.9|101
1698396900000|2023-10-27 08:55:00|27669.9|27654.9|27687.4|27672.4|27689.9|27674.9|27659.9|27644.9|98
1698397200000|2023-10-27 09:00:00|27689.9|27674.9|27699.9|27684.9|27704.9|27689.9|27679.9|27664.9|138
1698397500000|2023-10-27 09:05:00|27704.9|27689.9|27684.9|27669.9|27714.9|27699.9|27679.9|27664.9|133
1698397800000|2023-10-27 09:10:00|27679.9|27664.9|27644.9|27629.9|27679.9|27664.9|27639.9|27624.9|151
1698398100000|2023-10-27 09:15:00|27649.9|27634.9|27639.9|27624.9|27654.9|27639.9|27627.4|27612.4|132
1698398400000|2023-10-27 09:20:00|27634.9|27619.9|27649.9|27634.9|27659.9|27644.9|27624.9|27609.9|127
1698398700000|2023-10-27 09:25:00|27647.4|27632.4|27634.9|27619.9|27652.4|27637.4|27632.4|27617.4|47
1698399000000|2023-10-27 09:30:00|27632.4|27617.4|27614.9|27599.9|27634.9|27619.9|27614.9|27599.9|145
1698399300000|2023-10-27 09:35:00|27617.4|27602.4|27572.4|27557.4|27617.4|27602.4|27564.9|27549.9|185
1698399600000|2023-10-27 09:40:00|27569.9|27554.9|27569.9|27554.9|27582.4|27567.4|27564.9|27549.9|90
1698399900000|2023-10-27 09:45:00|27564.9|27549.9|27589.9|27574.9|27589.9|27574.9|27562.4|27547.4|75
1698400200000|2023-10-27 09:50:00|27587.4|27572.4|27579.9|27564.9|27589.9|27574.9|27569.9|27554.9|78
1698400500000|2023-10-27 09:55:00|27582.4|27567.4|27599.9|27584.9|27599.9|27584.9|27579.9|27564.9|37
1698400800000|2023-10-27 10:00:00|27597.4|27582.4|27624.9|27609.9|27624.9|27609.9|27594.9|27579.9|91
1698401100000|2023-10-27 10:05:00|27627.4|27612.4|27637.4|27622.4|27639.9|27624.9|27622.4|27607.4|44
1698401400000|2023-10-27 10:10:00|27634.9|27619.9|27637.4|27622.4|27644.9|27629.9|27629.9|27614.9|35
1698401700000|2023-10-27 10:15:00|27634.9|27619.9|27604.9|27589.9|27634.9|27619.9|27604.9|27589.9|103
1698402000000|2023-10-27 10:20:00|27607.4|27592.4|27584.9|27569.9|27609.9|27594.9|27584.9|27569.9|54
1698402300000|2023-10-27 10:25:00|27579.9|27564.9|27579.9|27564.9|27584.9|27569.9|27569.9|27554.9|60
1698402600000|2023-10-27 10:30:00|27569.9|27554.9|27564.9|27549.9|27569.9|27554.9|27549.9|27534.9|100
1698402900000|2023-10-27 10:35:00|27567.4|27552.4|27569.9|27554.9|27584.9|27569.9|27559.9|27544.9|52
1698403200000|2023-10-27 10:40:00|27572.4|27557.4|27574.9|27559.9|27574.9|27559.9|27564.9|27549.9|27
1698403500000|2023-10-27 10:45:00|27577.4|27562.4|27599.9|27584.9|27599.9|27584.9|27577.4|27562.4|47
1698403800000|2023-10-27 10:50:00|27597.4|27582.4|27572.4|27557.4|27599.9|27584.9|27569.9|27554.9|32
1698404100000|2023-10-27 10:55:00|27569.9|27554.9|27529.9|27514.9|27574.9|27559.9|27529.9|27514.9|59
1698404400000|2023-10-27 11:00:00|27524.9|27509.9|27524.9|27509.9|27544.9|27529.9|27499.9|27484.9|201
1698404700000|2023-10-27 11:05:00|27522.4|27507.4|27497.4|27482.4|27522.4|27507.4|27494.9|27479.9|89
1698405000000|2023-10-27 11:10:00|27494.9|27479.9|27489.9|27474.9|27504.9|27489.9|27467.4|27452.4|149
1698405300000|2023-10-27 11:15:00|27487.4|27472.4|27462.4|27447.4|27489.9|27474.9|27459.9|27444.9|93
1698405600000|2023-10-27 11:20:00|27459.9|27444.9|27464.9|27449.9|27479.9|27464.9|27459.9|27444.9|86
1698405900000|2023-10-27 11:25:00|27469.9|27454.9|27454.9|27439.9|27472.4|27457.4|27444.9|27429.9|129
1698406200000|2023-10-27 11:30:00|27452.4|27437.4|27434.9|27419.9|27454.9|27439.9|27404.9|27389.9|335
1698406500000|2023-10-27 11:35:00|27429.9|27414.9|27419.9|27404.9|27439.9|27424.9|27409.9|27394.9|125
1698406800000|2023-10-27 11:40:00|27421.9|27406.9|27416.9|27401.9|27426.9|27411.9|27406.9|27391.9|80
1698407100000|2023-10-27 11:45:00|27414.4|27399.4|27396.9|27381.9|27436.9|27421.9|27396.9|27381.9|138
1698407400000|2023-10-27 11:50:00|27399.4|27384.4|27399.4|27384.4|27406.9|27391.9|27391.9|27376.9|129
1698407700000|2023-10-27 11:55:00|27401.9|27386.9|27386.9|27371.9|27421.9|27406.9|27386.9|27371.9|103
1698408000000|2023-10-27 12:00:00|27384.4|27369.4|27371.9|27356.9|27391.9|27376.9|27361.9|27346.9|119
1698408300000|2023-10-27 12:05:00|27374.4|27359.4|27409.4|27394.4|27411.9|27396.9|27374.4|27359.4|91
1698408600000|2023-10-27 12:10:00|27406.9|27391.9|27419.4|27404.4|27426.9|27411.9|27404.4|27389.4|80
1698408900000|2023-10-27 12:15:00|27416.9|27401.9|27436.9|27421.9|27444.4|27429.4|27416.9|27401.9|77
1698409200000|2023-10-27 12:20:00|27434.4|27419.4|27449.4|27434.4|27451.9|27436.9|27421.9|27406.9|72
1698409500000|2023-10-27 12:25:00|27451.9|27436.9|27454.4|27439.4|27461.9|27446.9|27436.9|27421.9|67
1698409800000|2023-10-27 12:30:00|27451.9|27436.9|27476.9|27461.9|27476.9|27461.9|27434.4|27419.4|103
1698410100000|2023-10-27 12:35:00|27474.4|27459.4|27491.9|27476.9|27501.9|27486.9|27471.9|27456.9|72
1698410400000|2023-10-27 12:40:00|27494.4|27479.4|27501.9|27486.9|27501.9|27486.9|27471.9|27456.9|95
1698410700000|2023-10-27 12:45:00|27496.9|27481.9|27511.9|27496.9|27516.9|27501.9|27491.9|27476.9|80
1698411000000|2023-10-27 12:50:00|27514.4|27499.4|27526.9|27511.9|27536.9|27521.9|27491.9|27476.9|271
1698411300000|2023-10-27 12:55:00|27529.4|27514.4|27511.9|27496.9|27541.9|27526.9|27491.9|27476.9|150
1698411600000|2023-10-27 13:00:00|27514.4|27499.4|27566.9|27551.9|27571.9|27556.9|27511.9|27496.9|135
1698411900000|2023-10-27 13:05:00|27569.4|27554.4|27564.4|27549.4|27576.9|27561.9|27556.9|27541.9|97
1698412200000|2023-10-27 13:10:00|27566.9|27551.9|27554.4|27539.4|27571.9|27556.9|27546.9|27531.9|128
1698412500000|2023-10-27 13:15:00|27551.9|27536.9|27561.9|27546.9|27566.9|27551.9|27551.9|27536.9|106
1698412800000|2023-10-27 13:20:00|27566.9|27551.9|27559.4|27544.4|27576.9|27561.9|27556.9|27541.9|164
1698413100000|2023-10-27 13:25:00|27556.9|27541.9|27534.4|27519.4|27561.9|27546.9|27526.9|27511.9|144
1698413400000|2023-10-27 13:30:00|27536.9|27521.9|27461.9|27446.9|27536.9|27521.9|27446.9|27431.9|283
1698413700000|2023-10-27 13:35:00|27459.4|27444.4|27416.9|27401.9|27461.9|27446.9|27404.4|27389.4|243
1698414000000|2023-10-27 13:40:00|27414.4|27399.4|27346.9|27331.9|27416.9|27401.9|27341.9|27326.9|314
1698414300000|2023-10-27 13:45:00|27349.4|27334.4|27301.9|27286.9|27364.4|27349.4|27296.9|27281.9|297
1698414600000|2023-10-27 13:50:00|27304.4|27289.4|27309.4|27294.4|27336.9|27321.9|27291.9|27276.9|239
1698414900000|2023-10-27 13:55:00|27306.9|27291.9|27336.9|27321.9|27336.9|27321.9|27306.9|27291.9|164
1698415200000|2023-10-27 14:00:00|27349.4|27334.4|27351.9|27336.9|27361.9|27346.9|27281.9|27266.9|310
1698415500000|2023-10-27 14:05:00|27346.9|27331.9|27361.9|27346.9|27381.9|27366.9|27341.9|27326.9|151
1698415800000|2023-10-27 14:10:00|27360.6|27345.6|27398.1|27383.1|27405.6|27390.6|27340.6|27325.6|139
1698416100000|2023-10-27 14:15:00|27395.6|27380.6|27325.6|27310.6|27395.6|27380.6|27325.6|27310.6|153
1698416400000|2023-10-27 14:20:00|27330.6|27315.6|27300.6|27285.6|27365.6|27350.6|27300.6|27285.6|156
1698416700000|2023-10-27 14:25:00|27303.1|27288.1|27285.6|27270.6|27323.1|27308.1|27285.6|27270.6|112
1698417000000|2023-10-27 14:30:00|27283.1|27268.1|27285.6|27270.6|27303.1|27288.1|27268.1|27253.1|143
1698417300000|2023-10-27 14:35:00|27290.6|27275.6|27273.1|27258.1|27315.6|27300.6|27270.6|27255.6|102
1698417600000|2023-10-27 14:40:00|27275.6|27260.6|27235.6|27220.6|27275.6|27260.6|27230.6|27215.6|215
1698417900000|2023-10-27 14:45:00|27233.1|27218.1|27255.6|27240.6|27263.1|27248.1|27230.6|27215.6|237
1698418200000|2023-10-27 14:50:00|27258.1|27243.1|27288.1|27273.1|27295.6|27280.6|27255.6|27240.6|168
1698418500000|2023-10-27 14:55:00|27290.6|27275.6|27305.6|27290.6|27310.6|27295.6|27280.6|27265.6|294
1698418800000|2023-10-27 15:00:00|27310.6|27295.6|27285.6|27270.6|27315.6|27300.6|27280.6|27265.6|974
1698419100000|2023-10-27 15:05:00|27280.6|27265.6|27330.6|27315.6|27335.6|27320.6|27280.6|27265.6|332
1698419400000|2023-10-27 15:10:00|27325.6|27310.6|27345.6|27330.6|27350.6|27335.6|27318.1|27303.1|196
1698419700000|2023-10-27 15:15:00|27343.1|27328.1|27358.1|27343.1|27383.1|27368.1|27340.6|27325.6|225
1698420000000|2023-10-27 15:20:00|27360.6|27345.6|27360.6|27345.6|27365.6|27350.6|27353.1|27338.1|156
1698420300000|2023-10-27 15:25:00|27363.1|27348.1|27353.1|27338.1|27370.6|27355.6|27350.6|27335.6|382
1698420600000|2023-10-27 15:30:00|27350.6|27335.6|27305.6|27290.6|27355.6|27340.6|27305.6|27290.6|385
1698420900000|2023-10-27 15:35:00|27310.6|27295.6|27303.1|27288.1|27318.1|27303.1|27293.1|27278.1|293
1698421200000|2023-10-27 15:40:00|27305.6|27290.6|27293.1|27278.1|27308.1|27293.1|27290.6|27275.6|88
1698421500000|2023-10-27 15:45:00|27290.6|27275.6|27295.6|27280.6|27300.6|27285.6|27265.6|27250.6|91
1698421800000|2023-10-27 15:50:00|27298.1|27278.1|27293.1|27273.1|27313.1|27288.1|27293.1|27268.1|60
1698422100000|2023-10-27 15:55:00|27288.1|27268.1|27288.1|27268.1|27298.1|27278.1|27278.1|27258.1|82
1698422400000|2023-10-27 16:00:00|27293.1|27273.1|27278.1|27253.1|27298.1|27273.1|27268.1|27248.1|29
1698422700000|2023-10-27 16:05:00|27273.1|27248.1|27293.1|27273.1|27293.1|27273.1|27273.1|27248.1|14
1698423000000|2023-10-27 16:10:00|27288.1|27268.1|27273.1|27253.1|27293.1|27273.1|27273.1|27253.1|17
1698423300000|2023-10-27 16:15:00|27268.1|27248.1|27298.1|27273.1|27298.1|27278.1|27268.1|27248.1|21
1698423600000|2023-10-27 16:20:00|27293.1|27278.1|27273.1|27248.1|27298.1|27278.1|27268.1|27248.1|14
1698423900000|2023-10-27 16:25:00|27268.1|27253.1|27268.1|27248.1|27273.1|27253.1|27243.1|27223.1|58
1698424200000|2023-10-27 16:30:00|27263.1|27243.1|27268.1|27248.1|27268.1|27248.1|27253.1|27233.1|17
1698424500000|2023-10-27 16:35:00|27273.1|27253.1|27278.1|27258.1|27283.1|27263.1|27268.1|27248.1|17
1698424800000|2023-10-27 16:40:00|27273.1|27253.1|27273.1|27253.1|27288.1|27263.1|27273.1|27248.1|23
1698425100000|2023-10-27 16:45:00|27268.1|27248.1|27258.1|27238.1|27273.1|27253.1|27253.1|27233.1|37
1698425400000|2023-10-27 16:50:00|27253.1|27233.1|27253.1|27233.1|27263.1|27238.1|27243.1|27223.1|41
1698425700000|2023-10-27 16:55:00|27258.1|27228.1|27248.1|27223.1|27258.1|27233.1|27243.1|27218.1|16
1698426000000|2023-10-27 17:00:00|27243.1|27218.1|27243.1|27223.1|27258.1|27233.1|27243.1|27218.1|7
1698426300000|2023-10-27 17:05:00|27233.1|27213.1|27218.1|27193.1|27238.1|27218.1|27208.1|27188.1|53
1698426600000|2023-10-27 17:10:00|27213.1|27198.1|27208.1|27188.1|27228.1|27208.1|27203.1|27183.1|34
1698426900000|2023-10-27 17:15:00|27203.1|27183.1|27193.1|27173.1|27218.1|27193.1|27188.1|27163.1|72
1698427200000|2023-10-27 17:20:00|27198.1|27168.1|27203.1|27178.1|27203.1|27183.1|27183.1|27163.1|22
1698427500000|2023-10-27 17:25:00|27198.1|27183.1|27198.1|27178.1|27218.1|27198.1|27188.1|27168.1|27
1698427800000|2023-10-27 17:30:00|27193.1|27173.1|27203.1|27178.1|27203.1|27183.1|27183.1|27163.1|45
1698428100000|2023-10-27 17:35:00|27198.1|27183.1|27193.1|27173.1|27208.1|27188.1|27188.1|27163.1|22
1698428400000|2023-10-27 17:40:00|27188.1|27168.1|27198.1|27178.1|27208.1|27188.1|27183.1|27163.1|21
1698428700000|2023-10-27 17:45:00|27203.1|27173.1|27193.1|27173.1|27208.1|27183.1|27188.1|27163.1|9
1698429000000|2023-10-27 17:50:00|27198.1|27168.1|27183.1|27163.1|27208.1|27183.1|27183.1|27163.1|18
1698429300000|2023-10-27 17:55:00|27188.1|27168.1|27183.1|27158.1|27193.1|27173.1|27178.1|27158.1|93
1698429600000|2023-10-27 18:00:00|27178.1|27163.1|27168.1|27148.1|27183.1|27163.1|27163.1|27143.1|82
1698429900000|2023-10-27 18:05:00|27163.1|27143.1|27158.1|27138.1|27168.1|27148.1|27148.1|27128.1|65
1698430200000|2023-10-27 18:10:00|27163.1|27143.1|27163.1|27143.1|27173.1|27153.1|27158.1|27138.1|21
1698430500000|2023-10-27 18:15:00|27168.1|27148.1|27173.1|27148.1|27193.1|27168.1|27163.1|27143.1|24
1698430800000|2023-10-27 18:20:00|27168.1|27153.1|27153.1|27133.1|27173.1|27153.1|27148.1|27128.1|23
1698431100000|2023-10-27 18:25:00|27158.1|27138.1|27150.6|27135.6|27163.1|27138.1|27148.1|27123.1|24
1698431400000|2023-10-27 18:30:00|27148.1|27133.1|27170.6|27155.6|27180.6|27165.6|27145.6|27130.6|17
1698431700000|2023-10-27 18:35:00|27168.1|27153.1|27185.6|27170.6|27193.1|27178.1|27163.1|27148.1|19
1698432000000|2023-10-27 18:40:00|27183.1|27168.1|27185.6|27170.6|27188.1|27173.1|27175.6|27160.6|10
1698432300000|2023-10-27 18:45:00|27188.1|27173.1|27155.6|27140.6|27195.6|27180.6|27153.1|27138.1|12
1698432600000|2023-10-27 18:50:00|27158.1|27143.1|27143.1|27128.1|27163.1|27148.1|27140.6|27125.6|52
1698432900000|2023-10-27 18:55:00|27140.6|27125.6|27130.6|27115.6|27145.6|27130.6|27120.6|27105.6|49
1698433200000|2023-10-27 19:00:00|27128.1|27113.1|27133.1|27118.1|27140.6|27125.6|27125.6|27110.6|32
1698433500000|2023-10-27 19:05:00|27130.6|27115.6|27138.1|27123.1|27145.6|27130.6|27130.6|27115.6|13
1698433800000|2023-10-27 19:10:00|27140.6|27125.6|27143.1|27128.1|27150.6|27135.6|27130.6|27115.6|22
1698434100000|2023-10-27 19:15:00|27140.6|27125.6|27135.6|27120.6|27145.6|27130.6|27135.6|27120.6|19
1698434400000|2023-10-27 19:20:00|27138.1|27123.1|27138.1|27123.1|27143.1|27128.1|27133.1|27118.1|15
1698434700000|2023-10-27 19:25:00|27140.6|27125.6|27160.6|27145.6|27160.6|27145.6|27138.1|27123.1|29
1698435000000|2023-10-27 19:30:00|27163.1|27148.1|27143.1|27128.1|27170.6|27155.6|27138.1|27123.1|68
1698435300000|2023-10-27 19:35:00|27140.6|27125.6|27123.1|27108.1|27143.1|27128.1|27123.1|27108.1|25
1698435600000|2023-10-27 19:40:00|27125.6|27110.6|27120.6|27105.6|27138.1|27123.1|27115.6|27100.6|52
1698435900000|2023-10-27 19:45:00|27118.1|27103.1|27128.1|27113.1|27128.1|27113.1|27115.6|27100.6|61
1698436200000|2023-10-27 19:50:00|27130.6|27115.6|27128.1|27113.1|27135.6|27120.6|27113.1|27098.1|70
1698436500000|2023-10-27 19:55:00|27130.6|27115.6|27168.1|27153.1|27170.6|27155.6|27130.6|27115.6|35
1698436800000|2023-10-27 20:00:00|27186.9|27146.9|27204.7|27164.7|27214.9|27174.9|27186.9|27146.9|0
1698437100000|2023-10-27 20:05:00|27203.4|27163.4|27195.3|27155.3|27203.4|27163.4|27194.6|27154.6|0
1698437400000|2023-10-27 20:10:00|27196.6|27156.6|27195.3|27155.3|27201.3|27161.3|27194.6|27154.6|0
1698437700000|2023-10-27 20:15:00|27196.6|27156.6|27198.3|27158.3|27201.3|27161.3|27194.6|27154.6|0
1698438000000|2023-10-27 20:20:00|27199.6|27159.6|27199.6|27159.6|27199.6|27159.6|27198.3|27158.3|0
1698438300000|2023-10-27 20:25:00|27198.9|27158.9|27198.3|27158.3|27200.3|27160.3|27198.3|27158.3|0
1698438600000|2023-10-27 20:30:00|27199.6|27159.6|27200.3|27160.3|27200.3|27160.3|27199.6|27159.6|0
1698438900000|2023-10-27 20:35:00|27200.4|27160.4|27205|27165|27205|27165|27200.4|27160.4|0
1698439200000|2023-10-27 20:40:00|27205.1|27165.1|27203.7|27163.7|27206.4|27166.4|27203|27163|0
1698439500000|2023-10-27 20:45:00|27203.6|27163.6|27203|27163|27205|27165|27203|27163|0
1698439800000|2023-10-27 20:50:00|27203.6|27163.6|27198.3|27158.3|27203.7|27163.7|27198.3|27158.3|0
1698440100000|2023-10-27 20:55:00|27198.9|27158.9|27189.5|27149.5|27198.9|27158.9|27188.8|27148.8|0
1698440400000|2023-10-27 21:00:00|27185.8|27145.8|27185.8|27145.8|27185.8|27145.8|27185.8|27145.8|0
1698616800000|2023-10-29 22:00:00|27245.9|27205.9|27238.9|27198.9|27264.1|27224.1|27233|27193|0
1698617100000|2023-10-29 22:05:00|27238.2|27198.2|27251.1|27211.1|27256.4|27216.4|27231.5|27191.5|0
1698617400000|2023-10-29 22:10:00|27250.9|27210.9|27254.4|27214.4|27254.4|27214.4|27246.3|27206.3|0
1698617700000|2023-10-29 22:15:00|27253.7|27213.7|27257.8|27217.8|27257.8|27217.8|27245|27205|0
1698618000000|2023-10-29 22:20:00|27258.5|27218.5|27271.5|27231.5|27272.9|27232.9|27254.9|27214.9|0
1698618300000|2023-10-29 22:25:00|27271.6|27231.6|27271.1|27231.1|27277.6|27237.6|27269.7|27229.7|0
1698618600000|2023-10-29 22:30:00|27271|27231|27261.6|27221.6|27273.1|27233.1|27256.2|27216.2|0
1698618900000|2023-10-29 22:35:00|27263|27223|27267.7|27227.7|27276.5|27236.5|27263|27223|0
1698619200000|2023-10-29 22:40:00|27267.6|27227.6|27251.5|27211.5|27267.6|27227.6|27250.8|27210.8|0
1698619500000|2023-10-29 22:45:00|27252.2|27212.2|27267.7|27227.7|27267.7|27227.7|27250.1|27210.1|0
1698619800000|2023-10-29 22:50:00|27267|27227|27263.6|27223.6|27271.1|27231.1|27258.2|27218.2|0
1698620100000|2023-10-29 22:55:00|27263|27223|27259.6|27219.6|27266.3|27226.3|27258.2|27218.2|0
1698620400000|2023-10-29 23:00:00|27259.5|27219.5|27255.5|27215.5|27261.6|27221.6|27242|27202|0
1698620700000|2023-10-29 23:05:00|27254.8|27214.8|27246.7|27206.7|27254.8|27214.8|27236.6|27196.6|0
1698621000000|2023-10-29 23:10:00|27244.7|27204.7|27240|27200|27244.7|27204.7|27233.2|27193.2|0
1698621300000|2023-10-29 23:15:00|27239.3|27199.3|27244.7|27204.7|27244.7|27204.7|27238.6|27198.6|0
1698621600000|2023-10-29 23:20:00|27246.1|27206.1|27254.8|27214.8|27254.8|27214.8|27244.7|27204.7|0
1698621900000|2023-10-29 23:25:00|27254.2|27214.2|27251.5|27211.5|27254.8|27214.8|27246.7|27206.7|0
1698622200000|2023-10-29 23:30:00|27253.5|27213.5|27246.7|27206.7|27253.5|27213.5|27246.7|27206.7|0
1698622500000|2023-10-29 23:35:00|27246.8|27206.8|27240.7|27200.7|27248.1|27208.1|27240|27200|0
1698622800000|2023-10-29 23:40:00|27242|27202|27250.1|27210.1|27250.1|27210.1|27240|27200|0
1698623100000|2023-10-29 23:45:00|27248.8|27208.8|27251.5|27211.5|27253.5|27213.5|27246.7|27206.7|0
1698623400000|2023-10-29 23:50:00|27251.4|27211.4|27254.8|27214.8|27254.8|27214.8|27250.1|27210.1|0
1698623700000|2023-10-29 23:55:00|27254.2|27214.2|27251.5|27211.5|27254.8|27214.8|27250.1|27210.1|0
1698624000000|2023-10-30 00:00:00|27251.4|27211.4|27250.1|27210.1|27259.6|27219.6|27244.7|27204.7|0
1698624300000|2023-10-30 00:05:00|27250.2|27210.2|27271.1|27231.1|27273.1|27233.1|27250.1|27210.1|0
1698624600000|2023-10-30 00:10:00|27271|27231|27269.7|27229.7|27273.1|27233.1|27266.3|27226.3|0
1698624900000|2023-10-30 00:15:00|27267.7|27227.7|27282.8|27242.8|27296|27256|27266.4|27226.4|0
1698625200000|2023-10-30 00:20:00|27282.7|27242.7|27289.3|27249.3|27289.4|27249.4|27276.2|27236.2|0
1698625500000|2023-10-30 00:25:00|27289.2|27249.2|27279.3|27239.3|27289.2|27249.2|27269.4|27229.4|0
1698625800000|2023-10-30 00:30:00|27276|27236|27282.7|27242.7|27289.3|27249.3|27276|27236|0
1698626100000|2023-10-30 00:35:00|27286|27246|27276|27236|27286|27246|27269.3|27229.3|0
1698626400000|2023-10-30 00:40:00|27276.1|27236.1|27272.8|27232.8|27289.3|27249.3|27269.5|27229.5|0
1698626700000|2023-10-30 00:45:00|27276.1|27236.1|27282.9|27242.9|27282.9|27242.9|27269.4|27229.4|0
1698627000000|2023-10-30 00:50:00|27282.8|27242.8|27276.2|27236.2|27289.5|27249.5|27276.2|27236.2|0
1698627300000|2023-10-30 00:55:00|27276.3|27236.3|27296.2|27256.2|27296.2|27256.2|27276.2|27236.2|0
1698627600000|2023-10-30 01:00:00|27296.1|27256.1|27289.7|27249.7|27296.2|27256.2|27282.9|27242.9|0
1698627900000|2023-10-30 01:05:00|27296.3|27256.3|27289.6|27249.6|27302.8|27262.8|27286.3|27246.3|0
1698628200000|2023-10-30 01:10:00|27289.5|27249.5|27289.3|27249.3|27296.1|27256.1|27289.3|27249.3|0
1698628500000|2023-10-30 01:15:00|27282.8|27242.8|27275.8|27235.8|27282.8|27242.8|27275.8|27235.8|0
1698628800000|2023-10-30 01:20:00|27275.9|27235.9|27289|27249|27289.1|27249.1|27275.9|27235.9|0
1698629100000|2023-10-30 01:25:00|27289.1|27249.1|27275.8|27235.8|27295.8|27255.8|27269.2|27229.2|0
1698629400000|2023-10-30 01:30:00|27275.9|27235.9|27289.1|27249.1|27295.9|27255.9|27275.8|27235.8|0
1698629700000|2023-10-30 01:35:00|27289.2|27249.2|27295.9|27255.9|27302.5|27262.5|27289.1|27249.1|0
1698630000000|2023-10-30 01:40:00|27296|27256|27302.6|27262.6|27309.2|27269.2|27295.9|27255.9|0
1698630300000|2023-10-30 01:45:00|27302.7|27262.7|27302.5|27262.5|27309.4|27269.4|27295.9|27255.9|0
1698630600000|2023-10-30 01:50:00|27302.4|27262.4|27309.1|27269.1|27309.2|27269.2|27295.9|27255.9|0
1698630900000|2023-10-30 01:55:00|27309.2|27269.2|27309.3|27269.3|27309.3|27269.3|27302.5|27262.5|0
1698631200000|2023-10-30 02:00:00|27309.2|27269.2|27302.5|27262.5|27309.3|27269.3|27302.4|27262.4|0
1698631500000|2023-10-30 02:05:00|27302.6|27262.6|27289.3|27249.3|27305.8|27265.8|27289.3|27249.3|0
1698631800000|2023-10-30 02:10:00|27292.6|27252.6|27282.4|27242.4|27295.9|27255.9|27275.7|27235.7|0
1698632100000|2023-10-30 02:15:00|27282.5|27242.5|27295.9|27255.9|27302.5|27262.5|27282.4|27242.4|0
1698632400000|2023-10-30 02:20:00|27295.8|27255.8|27289.4|27249.4|27296|27256|27282.7|27242.7|0
1698632700000|2023-10-30 02:25:00|27289.5|27249.5|27282.8|27242.8|27296.1|27256.1|27282.7|27242.7|0
1698633000000|2023-10-30 02:30:00|27286.1|27246.1|27282.7|27242.7|27289.5|27249.5|27282.7|27242.7|0
1698633300000|2023-10-30 02:35:00|27282.6|27242.6|27282.7|27242.7|27289.3|27249.3|27276.1|27236.1|0
1698633600000|2023-10-30 02:40:00|27282.8|27242.8|27276.1|27236.1|27282.8|27242.8|27276.1|27236.1|0
1698633900000|2023-10-30 02:45:00|27276.2|27236.2|27276.1|27236.1|27276.2|27236.2|27276|27236|0
1698634200000|2023-10-30 02:50:00|27276|27236|27282.6|27242.6|27282.7|27242.7|27269.4|27229.4|0
1698634500000|2023-10-30 02:55:00|27282.5|27242.5|27289.2|27249.2|27289.2|27249.2|27275.9|27235.9|0
1698634800000|2023-10-30 03:00:00|27289.3|27249.3|27282.7|27242.7|27295.9|27255.9|27282.6|27242.6|0
1698635100000|2023-10-30 03:05:00|27279.4|27239.4|27275.9|27235.9|27279.4|27239.4|27269.3|27229.3|0
1698635400000|2023-10-30 03:10:00|27276|27236|27282.6|27242.6|27289.2|27249.2|27275.9|27235.9|0
1698635700000|2023-10-30 03:15:00|27282.5|27242.5|27276|27236|27282.7|27242.7|27269.4|27229.4|0
1698636000000|2023-10-30 03:20:00|27276.1|27236.1|27289.3|27249.3|27289.3|27249.3|27276|27236|0
1698636300000|2023-10-30 03:25:00|27289.4|27249.4|27302.6|27262.6|27302.7|27262.7|27289.3|27249.3|0
1698636600000|2023-10-30 03:30:00|27302.7|27262.7|27309.2|27269.2|27309.3|27269.3|27302.7|27262.7|0
1698636900000|2023-10-30 03:35:00|27309.1|27269.1|27309.3|27269.3|27309.4|27269.4|27302.5|27262.5|0
1698637200000|2023-10-30 03:40:00|27309.4|27269.4|27315.8|27275.8|27315.9|27275.9|27309.2|27269.2|0
1698637500000|2023-10-30 03:45:00|27309.3|27269.3|27309.2|27269.2|27309.3|27269.3|27309.2|27269.2|0
1698637800000|2023-10-30 03:50:00|27309.3|27269.3|27315.9|27275.9|27315.9|27275.9|27309.3|27269.3|0
1698638100000|2023-10-30 03:55:00|27309.3|27269.3|27309.3|27269.3|27309.3|27269.3|27309.2|27269.2|0
1698638400000|2023-10-30 04:00:00|27309.2|27269.2|27302.6|27262.6|27309.2|27269.2|27302.5|27262.5|0
1698638700000|2023-10-30 04:05:00|27296|27256|27295.9|27255.9|27296.1|27256.1|27295.9|27255.9|0
1698639000000|2023-10-30 04:10:00|27296|27256|27289.4|27249.4|27296|27256|27289.3|27249.3|0
1698639300000|2023-10-30 04:15:00|27289.3|27249.3|27289.4|27249.4|27289.4|27249.4|27289.3|27249.3|0
1698639600000|2023-10-30 04:20:00|27289.3|27249.3|27289.4|27249.4|27289.4|27249.4|27289.3|27249.3|0
1698639900000|2023-10-30 04:25:00|27289.3|27249.3|27289.2|27249.2|27289.3|27249.3|27289.2|27249.2|0
1698640200000|2023-10-30 04:30:00|27289.1|27249.1|27282.7|27242.7|27289.1|27249.1|27282.6|27242.6|0
1698640500000|2023-10-30 04:35:00|27282.6|27242.6|27282.8|27242.8|27282.8|27242.8|27269.3|27229.3|0
1698640800000|2023-10-30 04:40:00|27289.4|27249.4|27282.9|27242.9|27289.4|27249.4|27282.8|27242.8|0
1698641100000|2023-10-30 04:45:00|27289.4|27249.4|27289.4|27249.4|27289.4|27249.4|27282.8|27242.8|0
1698641400000|2023-10-30 04:50:00|27282.8|27242.8|27289.7|27249.7|27289.7|27249.7|27282.8|27242.8|0
1698641700000|2023-10-30 04:55:00|27283.1|27243.1|27283|27243|27289.6|27249.6|27283|27243|0
1698642000000|2023-10-30 05:00:00|27283.1|27243.1|27289.6|27249.6|27289.7|27249.7|27282.9|27242.9|0
1698642300000|2023-10-30 05:05:00|27289.7|27249.7|27282.8|27242.8|27289.7|27249.7|27282.8|27242.8|0
1698642600000|2023-10-30 05:10:00|27282.9|27242.9|27289.6|27249.6|27292.9|27252.9|27282.7|27242.7|0
1698642900000|2023-10-30 05:15:00|27289.7|27249.7|27289.7|27249.7|27289.8|27249.8|27283.1|27243.1|0
1698643200000|2023-10-30 05:20:00|27289.8|27249.8|27296.3|27256.3|27296.3|27256.3|27289.7|27249.7|0
1698643500000|2023-10-30 05:25:00|27296.4|27256.4|27303|27263|27309.6|27269.6|27296.4|27256.4|0
1698643800000|2023-10-30 05:30:00|27288.4|27248.4|27295|27255|27295.1|27255.1|27281.9|27241.9|0
1698644100000|2023-10-30 05:35:00|27295.1|27255.1|27295|27255|27295.1|27255.1|27295|27255|0
1698644400000|2023-10-30 05:40:00|27295.1|27255.1|27295|27255|27295.1|27255.1|27295|27255|0
1698644700000|2023-10-30 05:45:00|27295.1|27255.1|27295|27255|27295.1|27255.1|27295|27255|0
1698645000000|2023-10-30 05:50:00|27295.1|27255.1|27301.6|27261.6|27301.7|27261.7|27295|27255|0
1698645300000|2023-10-30 05:55:00|27301.5|27261.5|27308.1|27268.1|27308.2|27268.2|27294.9|27254.9|0
1698645600000|2023-10-30 06:00:00|27322.7|27282.7|27329.3|27289.3|27329.5|27289.5|27322.7|27282.7|0
1698645900000|2023-10-30 06:05:00|27329.2|27289.2|27329.3|27289.3|27329.3|27289.3|27322.6|27282.6|0
1698646200000|2023-10-30 06:10:00|27329.2|27289.2|27329.3|27289.3|27329.3|27289.3|27322.7|27282.7|0
1698646500000|2023-10-30 06:15:00|27329.4|27289.4|27316.7|27276.7|27329.4|27289.4|27316.2|27276.2|0
1698646800000|2023-10-30 06:20:00|27316.8|27276.8|27316.8|27276.8|27323.5|27283.5|27316.7|27276.7|0
1698647100000|2023-10-30 06:25:00|27316.9|27276.9|27323.5|27283.5|27323.5|27283.5|27316.8|27276.8|0
1698647400000|2023-10-30 06:30:00|27323.6|27283.6|27359.8|27319.8|27369.6|27329.6|27323.4|27283.4|0
1698647700000|2023-10-30 06:35:00|27363.1|27323.1|27369.6|27329.6|27382.7|27342.7|27356.4|27316.4|0
1698648000000|2023-10-30 06:40:00|27376.2|27336.2|27363.1|27323.1|27376.3|27336.3|27363.1|27323.1|0
1698648300000|2023-10-30 06:45:00|27363|27323|27356.4|27316.4|27363|27323|27356.3|27316.3|0
1698648600000|2023-10-30 06:50:00|27356.3|27316.3|27363.1|27323.1|27363.1|27323.1|27349.7|27309.7|0
1698648900000|2023-10-30 06:55:00|27363|27323|27354.7|27314.7|27369.7|27329.7|27348|27308|0
1698649200000|2023-10-30 07:00:00|27354.6|27314.6|27350.6|27335.6|27365.6|27350.6|27321.8|27281.8|128
1698649500000|2023-10-30 07:05:00|27348.1|27333.1|27368.1|27353.1|27370.6|27355.6|27343.1|27328.1|107
1698649800000|2023-10-30 07:10:00|27370.6|27355.6|27360.6|27345.6|27370.6|27355.6|27360.6|27345.6|31
1698650100000|2023-10-30 07:15:00|27363.1|27348.1|27360.6|27345.6|27375.6|27360.6|27355.6|27340.6|30
1698650400000|2023-10-30 07:20:00|27363.1|27348.1|27375.6|27360.6|27385.6|27370.6|27358.1|27343.1|46
1698650700000|2023-10-30 07:25:00|27370.6|27355.6|27360.6|27345.6|27375.6|27360.6|27360.6|27345.6|27
1698651000000|2023-10-30 07:30:00|27363.1|27348.1|27375.6|27360.6|27380.6|27365.6|27363.1|27348.1|90
1698651300000|2023-10-30 07:35:00|27378.1|27363.1|27385.6|27370.6|27400.6|27385.6|27378.1|27363.1|32
1698651600000|2023-10-30 07:40:00|27388.1|27373.1|27400.6|27385.6|27413.1|27398.1|27385.6|27370.6|44
1698651900000|2023-10-30 07:45:00|27395.6|27380.6|27410.6|27395.6|27420.6|27405.6|27390.6|27375.6|67
1698652200000|2023-10-30 07:50:00|27405.6|27390.6|27425.6|27410.6|27425.6|27410.6|27395.6|27380.6|72
1698652500000|2023-10-30 07:55:00|27428.1|27413.1|27405.6|27390.6|27435.6|27420.6|27400.6|27385.6|142
1698652800000|2023-10-30 08:00:00|27415.6|27400.6|27410.6|27395.6|27450.6|27435.6|27390.6|27375.6|722
1698653100000|2023-10-30 08:05:00|27415.6|27400.6|27380.6|27365.6|27445.6|27430.6|27353.1|27338.1|320
1698653400000|2023-10-30 08:10:00|27378.1|27363.1|27395.6|27380.6|27415.6|27400.6|27370.6|27355.6|266
1698653700000|2023-10-30 08:15:00|27398.1|27383.1|27435.6|27420.6|27435.6|27420.6|27393.1|27378.1|238
1698654000000|2023-10-30 08:20:00|27440.6|27425.6|27455.6|27440.6|27465.6|27450.6|27418.1|27403.1|284
1698654300000|2023-10-30 08:25:00|27458.1|27443.1|27470.6|27455.6|27470.6|27455.6|27425.6|27410.6|332
1698654600000|2023-10-30 08:30:00|27465.6|27450.6|27460.6|27445.6|27475.6|27460.6|27453.1|27438.1|293
1698654900000|2023-10-30 08:35:00|27463.1|27448.1|27483.1|27468.1|27485.6|27470.6|27455.6|27440.6|371
1698655200000|2023-10-30 08:40:00|27487.5|27472.5|27440|27425|27490|27475|27435|27420|186
1698655500000|2023-10-30 08:45:00|27437.5|27422.5|27397.5|27382.5|27447.5|27432.5|27395|27380|151
1698655800000|2023-10-30 08:50:00|27400|27385|27465|27450|27465|27450|27390|27375|132
1698656100000|2023-10-30 08:55:00|27467.5|27452.5|27457.5|27442.5|27485|27470|27450|27435|115
1698656400000|2023-10-30 09:00:00|27460|27445|27510|27495|27510|27495|27460|27445|158
1698656700000|2023-10-30 09:05:00|27505|27490|27510|27495|27525|27510|27505|27490|207
1698657000000|2023-10-30 09:10:00|27512.5|27497.5|27485|27470|27525|27510|27485|27470|140
1698657300000|2023-10-30 09:15:00|27487.5|27472.5|27515|27500|27515|27500|27487.5|27472.5|128
1698657600000|2023-10-30 09:20:00|27520|27505|27497.5|27482.5|27525|27510|27495|27480|107
1698657900000|2023-10-30 09:25:00|27495|27480|27485|27470|27500|27485|27470|27455|92
1698658200000|2023-10-30 09:30:00|27487.5|27472.5|27487.5|27472.5|27495|27480|27480|27465|66
1698658500000|2023-10-30 09:35:00|27490|27475|27495|27480|27510|27495|27480|27465|93
1698658800000|2023-10-30 09:40:00|27492.5|27477.5|27517.5|27502.5|27520|27505|27485|27470|59
1698659100000|2023-10-30 09:45:00|27520|27505|27520|27505|27525|27510|27507.5|27492.5|79
1698659400000|2023-10-30 09:50:00|27517.5|27502.5|27520|27505|27525|27510|27505|27490|59
1698659700000|2023-10-30 09:55:00|27515|27500|27512.5|27497.5|27525|27510|27510|27495|72
1698660000000|2023-10-30 10:00:00|27515|27500|27505|27490|27525|27510|27505|27490|70
1698660300000|2023-10-30 10:05:00|27507.5|27492.5|27505|27490|27525|27510|27505|27490|96
1698660600000|2023-10-30 10:10:00|27510|27495|27480|27465|27515|27500|27477.5|27462.5|128
1698660900000|2023-10-30 10:15:00|27485|27470|27475|27460|27505|27490|27475|27460|136
1698661200000|2023-10-30 10:20:00|27480|27465|27435|27420|27480|27465|27435|27420|138
1698661500000|2023-10-30 10:25:00|27437.5|27422.5|27467.5|27452.5|27470|27455|27435|27420|90
1698661800000|2023-10-30 10:30:00|27470|27455|27447.5|27432.5|27472.5|27457.5|27447.5|27432.5|110
1698662100000|2023-10-30 10:35:00|27450|27435|27460|27445|27465|27450|27445|27430|104
1698662400000|2023-10-30 10:40:00|27462.5|27447.5|27510|27495|27510|27495|27460|27445|100
1698662700000|2023-10-30 10:45:00|27507.5|27492.5|27515|27500|27522.5|27507.5|27505|27490|90
1698663000000|2023-10-30 10:50:00|27512.5|27497.5|27540|27525|27550|27535|27510|27495|130
1698663300000|2023-10-30 10:55:00|27542.5|27527.5|27522.5|27507.5|27550|27535|27520|27505|82
1698663600000|2023-10-30 11:00:00|27520|27505|27540|27525|27545|27530|27520|27505|79
1698663900000|2023-10-30 11:05:00|27535|27520|27525|27510|27545|27530|27520|27505|89
1698664200000|2023-10-30 11:10:00|27522.5|27507.5|27495|27480|27525|27510|27495|27480|48
1698664500000|2023-10-30 11:15:00|27497.5|27482.5|27505|27490|27515|27500|27495|27480|43
1698664800000|2023-10-30 11:20:00|27502.5|27487.5|27505|27490|27510|27495|27500|27485|58
1698665100000|2023-10-30 11:25:00|27502.5|27487.5|27505|27490|27507.5|27492.5|27497.5|27482.5|16
1698665400000|2023-10-30 11:30:00|27507.5|27492.5|27545|27530|27550|27535|27505|27490|115
1698665700000|2023-10-30 11:35:00|27540|27525|27560|27545|27565|27550|27535|27520|77
1698666000000|2023-10-30 11:40:00|27562.5|27547.5|27570|27555|27575|27560|27557.5|27542.5|120
1698666300000|2023-10-30 11:45:00|27560|27545|27565|27550|27575|27560|27555|27540|87
1698666600000|2023-10-30 11:50:00|27562.5|27547.5|27560|27545|27577.5|27562.5|27560|27545|56
1698666900000|2023-10-30 11:55:00|27555|27540|27550|27535|27562.5|27547.5|27550|27535|35
1698667200000|2023-10-30 12:00:00|27552.5|27537.5|27510|27495|27555|27540|27510|27495|107
1698667500000|2023-10-30 12:05:00|27512.5|27497.5|27515|27500|27520|27505|27495|27480|66
1698667800000|2023-10-30 12:10:00|27510|27495|27505|27490|27517.5|27502.5|27500|27485|41
1698668100000|2023-10-30 12:15:00|27507.5|27492.5|27537.5|27522.5|27537.5|27522.5|27505|27490|44
1698668400000|2023-10-30 12:20:00|27535|27520|27525|27510|27540|27525|27515|27500|67
1698668700000|2023-10-30 12:25:00|27522.5|27507.5|27520|27505|27525|27510|27517.5|27502.5|33
1698669000000|2023-10-30 12:30:00|27522.5|27507.5|27520|27505|27525|27510|27515|27500|121
1698669300000|2023-10-30 12:35:00|27515|27500|27495|27480|27515|27500|27495|27480|67
1698669600000|2023-10-30 12:40:00|27494.7|27479.7|27512.2|27497.2|27519.7|27504.7|27494.7|27479.7|85
1698669900000|2023-10-30 12:45:00|27509.7|27494.7|27464.7|27449.7|27509.7|27494.7|27464.7|27449.7|95
1698670200000|2023-10-30 12:50:00|27467.2|27452.2|27462.2|27447.2|27479.7|27464.7|27452.2|27437.2|119
1698670500000|2023-10-30 12:55:00|27459.7|27444.7|27474.7|27459.7|27474.7|27459.7|27454.7|27439.7|103
1698670800000|2023-10-30 13:00:00|27482.2|27467.2|27484.7|27469.7|27509.7|27494.7|27477.2|27462.2|94
1698671100000|2023-10-30 13:05:00|27479.7|27464.7|27469.7|27454.7|27479.7|27464.7|27459.7|27444.7|90
1698671400000|2023-10-30 13:10:00|27472.2|27457.2|27484.7|27469.7|27487.2|27472.2|27464.7|27449.7|46
1698671700000|2023-10-30 13:15:00|27482.2|27467.2|27454.7|27439.7|27484.7|27469.7|27454.7|27439.7|101
1698672000000|2023-10-30 13:20:00|27459.7|27444.7|27462.2|27447.2|27467.2|27452.2|27447.2|27432.2|114
1698672300000|2023-10-30 13:25:00|27464.7|27449.7|27459.7|27444.7|27479.7|27464.7|27459.7|27444.7|74
1698672600000|2023-10-30 13:30:00|27462.2|27447.2|27464.7|27449.7|27514.7|27499.7|27459.7|27444.7|344
1698672900000|2023-10-30 13:35:00|27467.2|27452.2|27502.2|27487.2|27504.7|27489.7|27464.7|27449.7|226
1698673200000|2023-10-30 13:40:00|27504.7|27489.7|27517.2|27502.2|27519.7|27504.7|27484.7|27469.7|116
1698673500000|2023-10-30 13:45:00|27519.7|27504.7|27522.2|27507.2|27529.7|27514.7|27504.7|27489.7|108
1698673800000|2023-10-30 13:50:00|27524.7|27509.7|27504.7|27489.7|27529.7|27514.7|27492.2|27477.2|73
1698674100000|2023-10-30 13:55:00|27507.2|27492.2|27499.7|27484.7|27512.2|27497.2|27479.7|27464.7|72
1698674400000|2023-10-30 14:00:00|27494.7|27479.7|27459.7|27444.7|27509.7|27494.7|27459.7|27444.7|120
1698674700000|2023-10-30 14:05:00|27457.2|27442.2|27442.2|27427.2|27474.7|27459.7|27437.2|27422.2|104
1698675000000|2023-10-30 14:10:00|27444.7|27429.7|27422.2|27407.2|27449.7|27434.7|27419.7|27404.7|129
1698675300000|2023-10-30 14:15:00|27424.7|27409.7|27404.7|27389.7|27432.2|27417.2|27374.7|27359.7|233
1698675600000|2023-10-30 14:20:00|27402.2|27387.2|27362.2|27347.2|27402.2|27387.2|27354.7|27339.7|175
1698675900000|2023-10-30 14:25:00|27359.7|27344.7|27344.7|27329.7|27364.7|27349.7|27324.7|27309.7|156
1698676200000|2023-10-30 14:30:00|27339.7|27324.7|27344.7|27329.7|27354.7|27339.7|27322.2|27307.2|245
1698676500000|2023-10-30 14:35:00|27342.2|27327.2|27354.7|27339.7|27364.7|27349.7|27337.2|27322.2|160
1698676800000|2023-10-30 14:40:00|27352.2|27337.2|27314.7|27299.7|27367.2|27352.2|27312.2|27297.2|141
1698677100000|2023-10-30 14:45:00|27317.2|27302.2|27357.2|27342.2|27367.2|27352.2|27314.7|27299.7|236
1698677400000|2023-10-30 14:50:00|27359.7|27344.7|27394.7|27379.7|27404.7|27389.7|27349.7|27334.7|133
1698677700000|2023-10-30 14:55:00|27392.2|27377.2|27384.7|27369.7|27392.2|27377.2|27364.7|27349.7|120
1698678000000|2023-10-30 15:00:00|27387.2|27372.2|27419.7|27404.7|27429.7|27414.7|27384.7|27369.7|193
1698678300000|2023-10-30 15:05:00|27417.2|27402.2|27407.2|27392.2|27434.7|27419.7|27399.7|27384.7|126
1698678600000|2023-10-30 15:10:00|27405.8|27390.8|27400.8|27385.8|27420.8|27405.8|27398.3|27383.3|86
1698678900000|2023-10-30 15:15:00|27403.3|27388.3|27348.3|27333.3|27405.8|27390.8|27343.3|27328.3|169
1698679200000|2023-10-30 15:20:00|27350.8|27335.8|27323.3|27308.3|27363.3|27348.3|27308.3|27293.3|139
1698679500000|2023-10-30 15:25:00|27325.8|27310.8|27328.3|27313.3|27338.3|27323.3|27318.3|27303.3|88
1698679800000|2023-10-30 15:30:00|27325.8|27310.8|27355.8|27340.8|27358.3|27343.3|27325.8|27310.8|175
1698680100000|2023-10-30 15:35:00|27353.3|27338.3|27318.3|27303.3|27368.3|27353.3|27318.3|27303.3|89
1698680400000|2023-10-30 15:40:00|27313.3|27298.3|27325.8|27310.8|27338.3|27323.3|27310.8|27295.8|153
1698680700000|2023-10-30 15:45:00|27323.3|27308.3|27328.3|27313.3|27343.3|27328.3|27318.3|27303.3|80
1698681000000|2023-10-30 15:50:00|27330.8|27315.8|27338.3|27323.3|27348.3|27333.3|27328.3|27313.3|74
1698681300000|2023-10-30 15:55:00|27335.8|27320.8|27355.8|27340.8|27363.3|27348.3|27333.3|27318.3|119
1698681600000|2023-10-30 16:00:00|27353.3|27338.3|27355.8|27340.8|27360.8|27345.8|27343.3|27328.3|102
1698681900000|2023-10-30 16:05:00|27358.3|27343.3|27333.3|27318.3|27363.3|27348.3|27323.3|27308.3|110
1698682200000|2023-10-30 16:10:00|27328.3|27313.3|27348.3|27333.3|27358.3|27343.3|27328.3|27313.3|105
1698682500000|2023-10-30 16:15:00|27350.8|27335.8|27343.3|27328.3|27365.8|27350.8|27333.3|27318.3|150
1698682800000|2023-10-30 16:20:00|27340.8|27325.8|27328.3|27313.3|27348.3|27333.3|27328.3|27313.3|247
1698683100000|2023-10-30 16:25:00|27333.3|27318.3|27323.3|27308.3|27338.3|27323.3|27318.3|27303.3|250
1698683400000|2023-10-30 16:30:00|27325.8|27310.8|27345.8|27330.8|27345.8|27330.8|27323.3|27308.3|124
1698683700000|2023-10-30 16:35:00|27348.3|27333.3|27333.3|27318.3|27363.3|27348.3|27333.3|27318.3|339
1698684000000|2023-10-30 16:40:00|27330.8|27315.8|27303.3|27288.3|27333.3|27318.3|27303.3|27288.3|88
1698684300000|2023-10-30 16:45:00|27300.8|27285.8|27308.3|27293.3|27308.3|27293.3|27288.3|27273.3|121
1698684600000|2023-10-30 16:50:00|27310.8|27290.8|27305.8|27285.8|27320.8|27300.8|27305.8|27280.8|25
1698684900000|2023-10-30 16:55:00|27310.8|27290.8|27315.8|27295.8|27315.8|27295.8|27300.8|27280.8|32
1698685200000|2023-10-30 17:00:00|27320.8|27290.8|27320.8|27300.8|27325.8|27305.8|27305.8|27285.8|16
1698685500000|2023-10-30 17:05:00|27325.8|27305.8|27330.8|27310.8|27335.8|27315.8|27320.8|27295.8|51
1698685800000|2023-10-30 17:10:00|27335.8|27305.8|27325.8|27305.8|27335.8|27310.8|27320.8|27300.8|24
1698686100000|2023-10-30 17:15:00|27330.8|27310.8|27330.8|27310.8|27335.8|27315.8|27325.8|27300.8|27
1698686400000|2023-10-30 17:20:00|27325.8|27305.8|27350.8|27325.8|27350.8|27325.8|27320.8|27300.8|31
1698686700000|2023-10-30 17:25:00|27345.8|27320.8|27375.8|27355.8|27380.8|27360.8|27345.8|27320.8|49
1698687000000|2023-10-30 17:30:00|27380.8|27360.8|27370.8|27350.8|27390.8|27370.8|27365.8|27345.8|57
1698687300000|2023-10-30 17:35:00|27365.8|27345.8|27370.8|27350.8|27375.8|27350.8|27360.8|27340.8|32
1698687600000|2023-10-30 17:40:00|27370.8|27350.8|27375.8|27355.8|27380.8|27355.8|27365.8|27340.8|9
1698687900000|2023-10-30 17:45:00|27370.8|27350.8|27380.8|27360.8|27385.8|27365.8|27370.8|27350.8|29
1698688200000|2023-10-30 17:50:00|27385.8|27365.8|27395.8|27375.8|27400.8|27380.8|27380.8|27360.8|14
1698688500000|2023-10-30 17:55:00|27390.8|27370.8|27395.8|27375.8|27400.8|27375.8|27390.8|27365.8|28
1698688800000|2023-10-30 18:00:00|27390.8|27370.8|27395.8|27370.8|27395.8|27375.8|27380.8|27360.8|41
1698689100000|2023-10-30 18:05:00|27390.8|27365.8|27375.8|27355.8|27390.8|27365.8|27370.8|27350.8|32
1698689400000|2023-10-30 18:10:00|27380.8|27360.8|27370.8|27345.8|27385.8|27365.8|27370.8|27345.8|10
1698689700000|2023-10-30 18:15:00|27365.8|27350.8|27360.8|27340.8|27365.8|27350.8|27350.8|27330.8|25
1698690000000|2023-10-30 18:20:00|27355.8|27335.8|27360.8|27340.8|27370.8|27350.8|27355.8|27335.8|26
1698690300000|2023-10-30 18:25:00|27355.8|27335.8|27365.8|27345.8|27370.8|27350.8|27355.8|27330.8|18
1698690600000|2023-10-30 18:30:00|27370.8|27350.8|27375.8|27355.8|27380.8|27355.8|27365.8|27345.8|6
1698690900000|2023-10-30 18:35:00|27380.8|27360.8|27380.8|27360.8|27390.8|27370.8|27375.8|27355.8|30
1698691200000|2023-10-30 18:40:00|27385.8|27365.8|27380.8|27360.8|27390.8|27365.8|27380.8|27355.8|6
1698691500000|2023-10-30 18:45:00|27385.8|27365.8|27390.8|27370.8|27395.8|27375.8|27380.8|27360.8|14
1698691800000|2023-10-30 18:50:00|27395.8|27365.8|27375.8|27355.8|27395.8|27375.8|27370.8|27350.8|53
1698692100000|2023-10-30 18:55:00|27370.8|27350.8|27380.8|27355.8|27380.8|27355.8|27365.8|27345.8|18
1698692400000|2023-10-30 19:00:00|27385.8|27360.8|27385.8|27365.8|27395.8|27375.8|27370.8|27350.8|39
1698692700000|2023-10-30 19:05:00|27380.8|27360.8|27395.8|27375.8|27405.8|27385.8|27380.8|27360.8|33
1698693000000|2023-10-30 19:10:00|27400.8|27370.8|27410.8|27390.8|27410.8|27390.8|27395.8|27370.8|26
1698693300000|2023-10-30 19:15:00|27405.8|27385.8|27420.8|27395.8|27420.8|27395.8|27405.8|27385.8|29
1698693600000|2023-10-30 19:20:00|27415.8|27400.8|27425.8|27405.8|27430.8|27405.8|27410.8|27390.8|11
1698693900000|2023-10-30 19:25:00|27430.8|27400.8|27410.8|27395.8|27430.8|27405.8|27405.8|27385.8|20
1698694200000|2023-10-30 19:30:00|27413.3|27398.3|27405.8|27390.8|27413.3|27398.3|27403.3|27388.3|8
1698694500000|2023-10-30 19:35:00|27408.3|27393.3|27405.8|27390.8|27413.3|27398.3|27398.3|27383.3|16
1698694800000|2023-10-30 19:40:00|27403.3|27388.3|27398.3|27383.3|27408.3|27393.3|27393.3|27378.3|5
1698695100000|2023-10-30 19:45:00|27395.8|27380.8|27398.3|27383.3|27403.3|27388.3|27390.8|27375.8|3
1698695400000|2023-10-30 19:50:00|27395.8|27380.8|27398.3|27383.3|27403.3|27388.3|27388.3|27373.3|19
1698695700000|2023-10-30 19:55:00|27400.8|27385.8|27395.8|27380.8|27403.3|27388.3|27395.8|27380.8|43
1698696000000|2023-10-30 20:00:00|27398.3|27383.3|27390.8|27375.8|27400.8|27385.8|27390.8|27375.8|3
1698696300000|2023-10-30 20:05:00|27388.3|27373.3|27390.8|27375.8|27390.8|27375.8|27388.3|27373.3|1
1698696600000|2023-10-30 20:10:00|27393.3|27378.3|27390.8|27375.8|27393.3|27378.3|27388.3|27373.3|1
1698696900000|2023-10-30 20:15:00|27388.3|27373.3|27388.3|27373.3|27388.3|27373.3|27388.3|27373.3|0
1698697200000|2023-10-30 20:20:00|27385.8|27370.8|27385.8|27370.8|27385.8|27370.8|27385.8|27370.8|2
1698697500000|2023-10-30 20:25:00|27383.3|27368.3|27385.8|27370.8|27385.8|27370.8|27383.3|27368.3|6
1698697800000|2023-10-30 20:30:00|27388.3|27373.3|27385.8|27370.8|27388.3|27373.3|27385.8|27370.8|4
1698698100000|2023-10-30 20:35:00|27390.8|27375.8|27385.8|27370.8|27390.8|27375.8|27385.8|27370.8|7
1698698400000|2023-10-30 20:40:00|27388.3|27373.3|27385.8|27370.8|27388.3|27373.3|27385.8|27370.8|0
1698698700000|2023-10-30 20:45:00|27388.3|27373.3|27388.3|27373.3|27388.3|27373.3|27388.3|27373.3|0
1698699000000|2023-10-30 20:50:00|27385.8|27370.8|27390.8|27375.8|27390.8|27375.8|27380.8|27365.8|22
1698699300000|2023-10-30 20:55:00|27388.3|27373.3|27380.8|27365.8|27393.3|27378.3|27380.8|27365.8|17
1698699600000|2023-10-30 21:00:00|27401|27361|27398|27358|27401|27361|27397.3|27357.3|0
1698699900000|2023-10-30 21:05:00|27399.3|27359.3|27396.6|27356.6|27399.3|27359.3|27395.3|27355.3|0
1698700200000|2023-10-30 21:10:00|27396|27356|27396.6|27356.6|27397.3|27357.3|27396|27356|0
1698700500000|2023-10-30 21:15:00|27396.7|27356.7|27395.3|27355.3|27397.3|27357.3|27395.3|27355.3|0
1698700800000|2023-10-30 21:20:00|27394.6|27354.6|27395.3|27355.3|27395.3|27355.3|27393.3|27353.3|0
1698701100000|2023-10-30 21:25:00|27394.6|27354.6|27394.6|27354.6|27394.6|27354.6|27388.6|27348.6|0
1698701400000|2023-10-30 21:30:00|27394.8|27354.8|27396|27356|27398.7|27358.7|27394.8|27354.8|0
1698701700000|2023-10-30 21:35:00|27397.3|27357.3|27396.7|27356.7|27400.7|27360.7|27396|27356|0
1698702000000|2023-10-30 21:40:00|27396.6|27356.6|27397.3|27357.3|27397.3|27357.3|27396|27356|0
1698702300000|2023-10-30 21:45:00|27396|27356|27398|27358|27398|27358|27396|27356|0
1698702600000|2023-10-30 21:50:00|27397.9|27357.9|27398|27358|27398|27358|27396.6|27356.6|0
1698702900000|2023-10-30 21:55:00|27397.9|27357.9|27391.9|27351.9|27397.9|27357.9|27391.9|27351.9|0
1698703200000|2023-10-30 22:00:00|27392|27352|27398|27358|27400|27360|27390.6|27350.6|0
1698703500000|2023-10-30 22:05:00|27397.9|27357.9|27385.2|27345.2|27400|27360|27383.8|27343.8|0
1698703800000|2023-10-30 22:10:00|27385.9|27345.9|27381.8|27341.8|27386.5|27346.5|27380.5|27340.5|0
1698704100000|2023-10-30 22:15:00|27382.5|27342.5|27388.6|27348.6|27393.3|27353.3|27382.5|27342.5|0
1698704400000|2023-10-30 22:20:00|27389.2|27349.2|27393.3|27353.3|27393.3|27353.3|27388.6|27348.6|0
1698704700000|2023-10-30 22:25:00|27393.2|27353.2|27395.3|27355.3|27396.6|27356.6|27391.9|27351.9|0
1698705000000|2023-10-30 22:30:00|27396|27356|27395.3|27355.3|27396.6|27356.6|27395.3|27355.3|0
1698705300000|2023-10-30 22:35:00|27396.6|27356.6|27391.9|27351.9|27396.6|27356.6|27389.9|27349.9|0
1698705600000|2023-10-30 22:40:00|27392|27352|27400|27360|27400|27360|27392|27352|0
1698705900000|2023-10-30 22:45:00|27398|27358|27395.3|27355.3|27398|27358|27393.3|27353.3|0
1698706200000|2023-10-30 22:50:00|27394|27354|27396.6|27356.6|27396.6|27356.6|27393.3|27353.3|0
1698706500000|2023-10-30 22:55:00|27396|27356|27393.3|27353.3|27396|27356|27393.3|27353.3|0
1698706800000|2023-10-30 23:00:00|27393.2|27353.2|27385.2|27345.2|27393.3|27353.3|27385.2|27345.2|0
1698707100000|2023-10-30 23:05:00|27385.1|27345.1|27398|27358|27398|27358|27383.8|27343.8|0
1698707400000|2023-10-30 23:10:00|27397.3|27357.3|27398|27358|27398|27358|27395.3|27355.3|0
1698707700000|2023-10-30 23:15:00|27397.3|27357.3|27391.9|27351.9|27398|27358|27391.9|27351.9|0
1698708000000|2023-10-30 23:20:00|27392|27352|27395.3|27355.3|27395.3|27355.3|27392|27352|0
1698708300000|2023-10-30 23:25:00|27395.2|27355.2|27393.3|27353.3|27395.2|27355.2|27389.9|27349.9|0
1698708600000|2023-10-30 23:30:00|27395.3|27355.3|27396.6|27356.6|27397.3|27357.3|27391.9|27351.9|0
1698708900000|2023-10-30 23:35:00|27396.7|27356.7|27400|27360|27401.4|27361.4|27396.6|27356.6|0
1698709200000|2023-10-30 23:40:00|27399.3|27359.3|27398|27358|27400|27360|27398|27358|0
1698709500000|2023-10-30 23:45:00|27399.3|27359.3|27393.3|27353.3|27400|27360|27392.6|27352.6|0
1698709800000|2023-10-30 23:50:00|27394|27354|27391.9|27351.9|27397.3|27357.3|27391.9|27351.9|0
1698710100000|2023-10-30 23:55:00|27389.9|27349.9|27383.8|27343.8|27391.9|27351.9|27381.8|27341.8|0
1698710400000|2023-10-31 00:00:00|27383.9|27343.9|27377.2|27337.2|27385.3|27345.3|27373.8|27333.8|0
1698710700000|2023-10-31 00:05:00|27376.5|27336.5|27359|27319|27377.2|27337.2|27355.6|27315.6|0
1698711000000|2023-10-31 00:10:00|27357.6|27317.6|27361|27321|27364.4|27324.4|27357.6|27317.6|0
1698711300000|2023-10-31 00:15:00|27361.7|27321.7|27366.6|27326.6|27366.6|27326.6|27349.6|27309.6|0
1698711600000|2023-10-31 00:20:00|27366.5|27326.5|27386.3|27346.3|27386.3|27346.3|27366.4|27326.4|0
1698711900000|2023-10-31 00:25:00|27386.2|27346.2|27386.3|27346.3|27386.4|27346.4|27379.7|27339.7|0
1698712200000|2023-10-31 00:30:00|27379.8|27339.8|27393|27353|27393|27353|27379.8|27339.8|0
1698712500000|2023-10-31 00:35:00|27393.1|27353.1|27393|27353|27399.8|27359.8|27393|27353|0
1698712800000|2023-10-31 00:40:00|27386.5|27346.5|27379.8|27339.8|27386.5|27346.5|27373.2|27333.2|0
1698713100000|2023-10-31 00:45:00|27376.5|27336.5|27379.8|27339.8|27379.9|27339.9|27373.2|27333.2|0
1698713400000|2023-10-31 00:50:00|27379.9|27339.9|27383.2|27343.2|27393.1|27353.1|27379.8|27339.8|0
1698713700000|2023-10-31 00:55:00|27386.5|27346.5|27393.2|27353.2|27393.3|27353.3|27379.9|27339.9|0
1698714000000|2023-10-31 01:00:00|27393.1|27353.1|27386.5|27346.5|27393.2|27353.2|27386.3|27346.3|0
1698714300000|2023-10-31 01:05:00|27393|27353|27399.8|27359.8|27399.9|27359.9|27386.4|27346.4|0
1698714600000|2023-10-31 01:10:00|27399.7|27359.7|27386.3|27346.3|27399.8|27359.8|27386.3|27346.3|0
1698714900000|2023-10-31 01:15:00|27386.2|27346.2|27379.7|27339.7|27392.9|27352.9|27379.7|27339.7|0
1698715200000|2023-10-31 01:20:00|27379.8|27339.8|27366.7|27326.7|27386.3|27346.3|27366.6|27326.6|0
1698715500000|2023-10-31 01:25:00|27366.8|27326.8|27380|27340|27380|27340|27366.7|27326.7|0
1698715800000|2023-10-31 01:30:00|27380.1|27340.1|27366.6|27326.6|27386.7|27346.7|27366.5|27326.5|0
1698716100000|2023-10-31 01:35:00|27373.1|27333.1|27369.9|27329.9|27373.4|27333.4|27366.4|27326.4|0
1698716400000|2023-10-31 01:40:00|27373.1|27333.1|27353|27313|27373.2|27333.2|27346.1|27306.1|0
1698716700000|2023-10-31 01:45:00|27352.9|27312.9|27356.4|27316.4|27359.8|27319.8|27346.4|27306.4|0
1698717000000|2023-10-31 01:50:00|27353.1|27313.1|27366.5|27326.5|27373.2|27333.2|27353.1|27313.1|0
1698717300000|2023-10-31 01:55:00|27366.4|27326.4|27346.8|27306.8|27366.6|27326.6|27346.8|27306.8|0
1698717600000|2023-10-31 02:00:00|27346.9|27306.9|27360.2|27320.2|27373.4|27333.4|27346.8|27306.8|0
1698717900000|2023-10-31 02:05:00|27360.1|27320.1|27353.6|27313.6|27366.8|27326.8|27353.6|27313.6|0
1698718200000|2023-10-31 02:10:00|27353.7|27313.7|27353.6|27313.6|27360.3|27320.3|27347|27307|0
1698718500000|2023-10-31 02:15:00|27350.4|27310.4|27353.5|27313.5|27366.8|27326.8|27346.9|27306.9|0
1698718800000|2023-10-31 02:20:00|27350.3|27310.3|27340.5|27300.5|27353.6|27313.6|27333.9|27293.9|0
1698719100000|2023-10-31 02:25:00|27340.4|27300.4|27347.1|27307.1|27347.2|27307.2|27340.4|27300.4|0
1698719400000|2023-10-31 02:30:00|27347.2|27307.2|27360.3|27320.3|27360.3|27320.3|27347.1|27307.1|0
1698719700000|2023-10-31 02:35:00|27353.7|27313.7|27353.5|27313.5|27353.8|27313.8|27353.5|27313.5|0
1698720000000|2023-10-31 02:40:00|27347|27307|27340.3|27300.3|27347|27307|27333.7|27293.7|0
1698720300000|2023-10-31 02:45:00|27333.8|27293.8|27333.6|27293.6|27347|27307|27333.6|27293.6|0
1698720600000|2023-10-31 02:50:00|27333.7|27293.7|27326.9|27286.9|27333.7|27293.7|27320.4|27280.4|0
1698720900000|2023-10-31 02:55:00|27327|27287|27326.9|27286.9|27327|27287|27323.6|27283.6|0
1698721200000|2023-10-31 03:00:00|27320.3|27280.3|27320.3|27280.3|27326.8|27286.8|27313.4|27273.4|0
1698721500000|2023-10-31 03:05:00|27320.2|27280.2|27299.9|27259.9|27320.3|27280.3|27299.9|27259.9|0
1698721800000|2023-10-31 03:10:00|27293.3|27253.3|27300.1|27260.1|27306.5|27266.5|27293.2|27253.2|0
1698722100000|2023-10-31 03:15:00|27300|27260|27293.5|27253.5|27300.1|27260.1|27293.5|27253.5|0
1698722400000|2023-10-31 03:20:00|27293.6|27253.6|27287.1|27247.1|27293.6|27253.6|27286.9|27246.9|0
1698722700000|2023-10-31 03:25:00|27287|27247|27333.5|27293.5|27333.5|27293.5|27287|27247|0
1698723000000|2023-10-31 03:30:00|27333.4|27293.4|27313.6|27273.6|27333.7|27293.7|27310.3|27270.3|0
1698723300000|2023-10-31 03:35:00|27313.5|27273.5|27287.2|27247.2|27313.6|27273.6|27287|27247|0
1698723600000|2023-10-31 03:40:00|27293.8|27253.8|27293.9|27253.9|27307.2|27267.2|27287.2|27247.2|0
1698723900000|2023-10-31 03:45:00|27293.8|27253.8|27280.3|27240.3|27300.5|27260.5|27266.8|27226.8|0
1698724200000|2023-10-31 03:50:00|27280.4|27240.4|27293.6|27253.6|27293.6|27253.6|27273.6|27233.6|0
1698724500000|2023-10-31 03:55:00|27287|27247|27293.7|27253.7|27307|27267|27287|27247|0
1698724800000|2023-10-31 04:00:00|27287.2|27247.2|27286.9|27246.9|27293.8|27253.8|27286.8|27246.8|0
1698725100000|2023-10-31 04:05:00|27287|27247|27313.7|27273.7|27313.7|27273.7|27286.9|27246.9|0
1698725400000|2023-10-31 04:10:00|27307.2|27267.2|27293.8|27253.8|27310.5|27270.5|27293.7|27253.7|0
1698725700000|2023-10-31 04:15:00|27300.3|27260.3|27293.9|27253.9|27307.1|27267.1|27293.7|27253.7|0
1698726000000|2023-10-31 04:20:00|27287.3|27247.3|27287.2|27247.2|27293.9|27253.9|27280.6|27240.6|0
1698726300000|2023-10-31 04:25:00|27283.9|27243.9|27291|27251|27294.3|27254.3|27280.4|27240.4|0
1698726600000|2023-10-31 04:30:00|27287.8|27247.8|27280.8|27240.8|27300.9|27260.9|27280.8|27240.8|0
1698726900000|2023-10-31 04:35:00|27280.7|27240.7|27287.4|27247.4|27287.5|27247.5|27274.2|27234.2|0
1698727200000|2023-10-31 04:40:00|27287.5|27247.5|27280.6|27240.6|27287.5|27247.5|27273.9|27233.9|0
1698727500000|2023-10-31 04:45:00|27280.7|27240.7|27287.3|27247.3|27287.3|27247.3|27280.6|27240.6|0
1698727800000|2023-10-31 04:50:00|27284|27244|27284|27244|27287.4|27247.4|27280.6|27240.6|0
1698728100000|2023-10-31 04:55:00|27287.3|27247.3|27284.1|27244.1|27294|27254|27280.8|27240.8|0
1698728400000|2023-10-31 05:00:00|27284|27244|27287.1|27247.1|27293.7|27253.7|27273.9|27233.9|0
1698728700000|2023-10-31 05:05:00|27290.4|27250.4|27280.5|27240.5|27300.5|27260.5|27273.9|27233.9|0
1698729000000|2023-10-31 05:10:00|27280.6|27240.6|27283.8|27243.8|27287.3|27247.3|27280.5|27240.5|0
1698729300000|2023-10-31 05:15:00|27280.5|27240.5|27287.2|27247.2|27287.2|27247.2|27273.8|27233.8|0
1698729600000|2023-10-31 05:20:00|27283.9|27243.9|27280.5|27240.5|27287.4|27247.4|27280.5|27240.5|0
1698729900000|2023-10-31 05:25:00|27280.4|27240.4|27273.5|27233.5|27287|27247|27273.5|27233.5|0
1698730200000|2023-10-31 05:30:00|27273.4|27233.4|27266.6|27226.6|27273.8|27233.8|27266.6|27226.6|0
1698730500000|2023-10-31 05:35:00|27266.7|27226.7|27263.3|27223.3|27266.7|27226.7|27259.9|27219.9|0
1698730800000|2023-10-31 05:40:00|27266.6|27226.6|27286.6|27246.6|27293.1|27253.1|27266.6|27226.6|0
1698731100000|2023-10-31 05:45:00|27286.5|27246.5|27279.9|27239.9|27289.8|27249.8|27273.3|27233.3|0
1698731400000|2023-10-31 05:50:00|27279.8|27239.8|27293.1|27253.1|27299.7|27259.7|27273.3|27233.3|0
1698731700000|2023-10-31 05:55:00|27293|27253|27292.9|27252.9|27293|27253|27273.2|27233.2|0
1698732000000|2023-10-31 06:00:00|27293|27253|27279.5|27239.5|27299.5|27259.5|27273|27233|0
1698732300000|2023-10-31 06:05:00|27279.6|27239.6|27286.1|27246.1|27286.1|27246.1|27272.9|27232.9|0
1698732600000|2023-10-31 06:10:00|27279.5|27239.5|27279.5|27239.5|27282.8|27242.8|27269.5|27229.5|0
1698732900000|2023-10-31 06:15:00|27286.1|27246.1|27292.8|27252.8|27292.9|27252.9|27286.1|27246.1|0
1698733200000|2023-10-31 06:20:00|27299.4|27259.4|27296.2|27256.2|27299.5|27259.5|27292.7|27252.7|0
1698733500000|2023-10-31 06:25:00|27292.9|27252.9|27313|27273|27313|27273|27292.8|27252.8|0
1698733800000|2023-10-31 06:30:00|27313.1|27273.1|27333.1|27293.1|27333.1|27293.1|27313|27273|0
1698734100000|2023-10-31 06:35:00|27333|27293|27346.1|27306.1|27346.1|27306.1|27326.5|27286.5|0
1698734400000|2023-10-31 06:40:00|27346.2|27306.2|27346.1|27306.1|27359.5|27319.5|27346.1|27306.1|0
1698734700000|2023-10-31 06:45:00|27346|27306|27352.8|27312.8|27352.8|27312.8|27346|27306|0
1698735000000|2023-10-31 06:50:00|27352.7|27312.7|27359.2|27319.2|27365.9|27325.9|27352.7|27312.7|0
1698735300000|2023-10-31 06:55:00|27359.3|27319.3|27359.3|27319.3|27359.4|27319.4|27352.8|27312.8|0
1698735600000|2023-10-31 07:00:00|27365.9|27325.9|27408.3|27393.3|27413.3|27398.3|27359.3|27319.3|191
1698735900000|2023-10-31 07:05:00|27405.8|27390.8|27423.3|27408.3|27433.3|27418.3|27403.3|27388.3|56
1698736200000|2023-10-31 07:10:00|27425.8|27410.8|27423.3|27408.3|27428.3|27413.3|27413.3|27398.3|27
1698736500000|2023-10-31 07:15:00|27425.8|27410.8|27443.3|27428.3|27443.3|27428.3|27423.3|27408.3|18
1698736800000|2023-10-31 07:20:00|27440.8|27425.8|27443.3|27428.3|27443.3|27428.3|27415.8|27400.8|31
1698737100000|2023-10-31 07:25:00|27445.8|27430.8|27453.3|27438.3|27458.3|27443.3|27443.3|27428.3|31
1698737400000|2023-10-31 07:30:00|27450.8|27435.8|27460.8|27445.8|27468.3|27453.3|27450.8|27435.8|20
1698737700000|2023-10-31 07:35:00|27463.3|27448.3|27435.8|27420.8|27468.3|27453.3|27430.8|27415.8|48
1698738000000|2023-10-31 07:40:00|27433.3|27418.3|27435.8|27420.8|27443.3|27428.3|27425.8|27410.8|8
1698738300000|2023-10-31 07:45:00|27433.3|27418.3|27448.3|27433.3|27455.8|27440.8|27425.8|27410.8|30
1698738600000|2023-10-31 07:50:00|27450.8|27435.8|27408.3|27393.3|27453.3|27438.3|27398.3|27383.3|41
1698738900000|2023-10-31 07:55:00|27405.8|27390.8|27415.8|27400.8|27420.8|27405.8|27393.3|27378.3|51
1698739200000|2023-10-31 08:00:00|27428.3|27413.3|27403.3|27388.3|27448.3|27433.3|27385.8|27370.8|570
1698739500000|2023-10-31 08:05:00|27405.8|27390.8|27400.8|27385.8|27443.3|27428.3|27378.3|27363.3|334
1698739800000|2023-10-31 08:10:00|27403.3|27388.3|27458.3|27443.3|27465.8|27450.8|27388.3|27373.3|220
1698740100000|2023-10-31 08:15:00|27455.8|27440.8|27473.3|27458.3|27473.3|27458.3|27438.3|27423.3|207
1698740400000|2023-10-31 08:20:00|27475.8|27460.8|27495.8|27480.8|27513.3|27498.3|27463.3|27448.3|211
1698740700000|2023-10-31 08:25:00|27498.3|27483.3|27508.3|27493.3|27510.8|27495.8|27463.3|27448.3|191
1698741000000|2023-10-31 08:30:00|27505.8|27490.8|27510.8|27495.8|27533.3|27518.3|27495.8|27480.8|244
1698741300000|2023-10-31 08:35:00|27508.3|27493.3|27543.3|27528.3|27560.8|27545.8|27508.3|27493.3|257
1698741600000|2023-10-31 08:40:00|27548|27533|27568|27553|27573|27558|27548|27533|222
1698741900000|2023-10-31 08:45:00|27570.5|27555.5|27590.5|27575.5|27593|27578|27563|27548|300
1698742200000|2023-10-31 08:50:00|27593|27578|27623|27608|27628|27613|27588|27573|208
1698742500000|2023-10-31 08:55:00|27628|27613|27625.5|27610.5|27643|27628|27623|27608|317
1698742800000|2023-10-31 09:00:00|27623|27608|27673|27658|27678|27663|27618|27603|396
1698743100000|2023-10-31 09:05:00|27675.5|27660.5|27633|27618|27678|27663|27623|27608|212
1698743400000|2023-10-31 09:10:00|27638|27623|27638|27623|27660.5|27645.5|27635.5|27620.5|133
1698743700000|2023-10-31 09:15:00|27640.5|27625.5|27623|27608|27650.5|27635.5|27608|27593|165
1698744000000|2023-10-31 09:20:00|27618|27603|27598|27583|27618|27603|27593|27578|158
1698744300000|2023-10-31 09:25:00|27595.5|27580.5|27590.5|27575.5|27613|27598|27588|27573|106
1698744600000|2023-10-31 09:30:00|27593|27578|27648|27633|27650.5|27635.5|27583|27568|109
1698744900000|2023-10-31 09:35:00|27653|27638|27653|27638|27653|27638|27633|27618|87
1698745200000|2023-10-31 09:40:00|27650.5|27635.5|27668|27653|27673|27658|27650.5|27635.5|200
1698745500000|2023-10-31 09:45:00|27670.5|27655.5|27663|27648|27675.5|27660.5|27658|27643|76
1698745800000|2023-10-31 09:50:00|27668|27653|27663|27648|27673|27658|27653|27638|53
1698746100000|2023-10-31 09:55:00|27660.5|27645.5|27663|27648|27675.5|27660.5|27653|27638|79
1698746400000|2023-10-31 10:00:00|27660.5|27645.5|27683|27668|27683|27668|27648|27633|210
1698746700000|2023-10-31 10:05:00|27680.5|27665.5|27663|27648|27688|27673|27663|27648|132
1698747000000|2023-10-31 10:10:00|27668|27653|27668|27653|27673|27658|27648|27633|155
1698747300000|2023-10-31 10:15:00|27665.5|27650.5|27708|27693|27708|27693|27665.5|27650.5|189
1698747600000|2023-10-31 10:20:00|27710.5|27695.5|27703|27688|27718|27703|27703|27688|246
1698747900000|2023-10-31 10:25:00|27705.5|27690.5|27683|27668|27708|27693|27678|27663|222
1698748200000|2023-10-31 10:30:00|27678|27663|27703|27688|27708|27693|27678|27663|242
1698748500000|2023-10-31 10:35:00|27708|27693|27708|27693|27728|27713|27703|27688|202
1698748800000|2023-10-31 10:40:00|27703|27688|27710.5|27695.5|27710.5|27695.5|27693|27678|227
1698749100000|2023-10-31 10:45:00|27708|27693|27748|27733|27753|27738|27703|27688|210
1698749400000|2023-10-31 10:50:00|27750.5|27735.5|27733|27718|27758|27743|27733|27718|293
1698749700000|2023-10-31 10:55:00|27735.5|27720.5|27748|27733|27753|27738|27728|27713|100
1698750000000|2023-10-31 11:00:00|27743|27728|27735.5|27720.5|27758|27743|27733|27718|103
1698750300000|2023-10-31 11:05:00|27738|27723|27743|27728|27748|27733|27733|27718|87
1698750600000|2023-10-31 11:10:00|27740.5|27725.5|27758|27743|27760.5|27745.5|27740.5|27725.5|72
1698750900000|2023-10-31 11:15:00|27760.5|27745.5|27773|27758|27773|27758|27753|27738|123
1698751200000|2023-10-31 11:20:00|27770.5|27755.5|27790.5|27775.5|27793|27778|27768|27753|186
1698751500000|2023-10-31 11:25:00|27788|27773|27788|27773|27798|27783|27778|27763|203
1698751800000|2023-10-31 11:30:00|27793|27778|27803|27788|27803|27788|27778|27763|191
1698752100000|2023-10-31 11:35:00|27798|27783|27788|27773|27808|27793|27778|27763|120
1698752400000|2023-10-31 11:40:00|27790.5|27775.5|27783|27768|27798|27783|27778|27763|103
1698752700000|2023-10-31 11:45:00|27785.5|27770.5|27758|27743|27793|27778|27758|27743|134
1698753000000|2023-10-31 11:50:00|27760.5|27745.5|27778|27763|27788|27773|27755.5|27740.5|113
1698753300000|2023-10-31 11:55:00|27773|27758|27778|27763|27788|27773|27765.5|27750.5|76
1698753600000|2023-10-31 12:00:00|27783|27768|27790.5|27775.5|27798|27783|27768|27753|88
1698753900000|2023-10-31 12:05:00|27793|27778|27778|27763|27803|27788|27773|27758|92
1698754200000|2023-10-31 12:10:00|27780.5|27765.5|27783|27768|27783|27768|27773|27758|103
1698754500000|2023-10-31 12:15:00|27785.5|27770.5|27780.5|27765.5|27793|27778|27778|27763|114
1698754800000|2023-10-31 12:20:00|27773|27758|27768|27753|27783|27768|27763|27748|99
1698755100000|2023-10-31 12:25:00|27773|27758|27770.5|27755.5|27778|27763|27768|27753|74
1698755400000|2023-10-31 12:30:00|27750.5|27735.5|27768|27753|27785.5|27770.5|27750.5|27735.5|162
1698755700000|2023-10-31 12:35:00|27763|27748|27753|27738|27778|27763|27748|27733|136
1698756000000|2023-10-31 12:40:00|27747.1|27732.1|27722.1|27707.1|27752.1|27737.1|27712.1|27697.1|153
1698756300000|2023-10-31 12:45:00|27724.6|27709.6|27742.1|27727.1|27752.1|27737.1|27724.6|27709.6|182
1698756600000|2023-10-31 12:50:00|27737.1|27722.1|27747.1|27732.1|27747.1|27732.1|27732.1|27717.1|83
1698756900000|2023-10-31 12:55:00|27749.6|27734.6|27727.1|27712.1|27757.1|27742.1|27727.1|27712.1|84
1698757200000|2023-10-31 13:00:00|27732.1|27717.1|27722.1|27707.1|27742.1|27727.1|27722.1|27707.1|79
1698757500000|2023-10-31 13:05:00|27719.6|27704.6|27702.1|27687.1|27737.1|27722.1|27697.1|27682.1|63
1698757800000|2023-10-31 13:10:00|27704.6|27689.6|27682.1|27667.1|27707.1|27692.1|27677.1|27662.1|133
1698758100000|2023-10-31 13:15:00|27687.1|27672.1|27672.1|27657.1|27687.1|27672.1|27657.1|27642.1|107
1698758400000|2023-10-31 13:20:00|27669.6|27654.6|27672.1|27657.1|27674.6|27659.6|27652.1|27637.1|79
1698758700000|2023-10-31 13:25:00|27669.6|27654.6|27674.6|27659.6|27677.1|27662.1|27657.1|27642.1|111
1698759000000|2023-10-31 13:30:00|27672.1|27657.1|27662.1|27647.1|27677.1|27662.1|27649.6|27634.6|190
1698759300000|2023-10-31 13:35:00|27659.6|27644.6|27639.6|27624.6|27672.1|27657.1|27632.1|27617.1|142
1698759600000|2023-10-31 13:40:00|27642.1|27627.1|27662.1|27647.1|27662.1|27647.1|27637.1|27622.1|91
1698759900000|2023-10-31 13:45:00|27659.6|27644.6|27662.1|27647.1|27672.1|27657.1|27644.6|27629.6|108
1698760200000|2023-10-31 13:50:00|27667.1|27652.1|27667.1|27652.1|27679.6|27664.6|27639.6|27624.6|247
1698760500000|2023-10-31 13:55:00|27664.6|27649.6|27674.6|27659.6|27692.1|27677.1|27657.1|27642.1|124
1698760800000|2023-10-31 14:00:00|27672.1|27657.1|27647.1|27632.1|27684.6|27669.6|27639.6|27624.6|122
1698761100000|2023-10-31 14:05:00|27644.6|27629.6|27689.6|27674.6|27689.6|27674.6|27642.1|27627.1|112
1698761400000|2023-10-31 14:10:00|27692.1|27677.1|27762.1|27747.1|27772.1|27757.1|27692.1|27677.1|299
1698761700000|2023-10-31 14:15:00|27767.1|27752.1|27777.1|27762.1|27802.1|27787.1|27764.6|27749.6|250
1698762000000|2023-10-31 14:20:00|27782.1|27767.1|27757.1|27742.1|27792.1|27777.1|27752.1|27737.1|161
1698762300000|2023-10-31 14:25:00|27754.6|27739.6|27734.6|27719.6|27757.1|27742.1|27722.1|27707.1|79
1698762600000|2023-10-31 14:30:00|27737.1|27722.1|27707.1|27692.1|27757.1|27742.1|27702.1|27687.1|135
1698762900000|2023-10-31 14:35:00|27704.6|27689.6|27677.1|27662.1|27704.6|27689.6|27667.1|27652.1|223
1698763200000|2023-10-31 14:40:00|27674.6|27659.6|27707.1|27692.1|27717.1|27702.1|27657.1|27642.1|124
1698763500000|2023-10-31 14:45:00|27712.1|27697.1|27722.1|27707.1|27737.1|27722.1|27707.1|27692.1|111
1698763800000|2023-10-31 14:50:00|27724.6|27709.6|27747.1|27732.1|27752.1|27737.1|27719.6|27704.6|92
1698764100000|2023-10-31 14:55:00|27752.1|27737.1|27757.1|27742.1|27757.1|27742.1|27722.1|27707.1|122
1698764400000|2023-10-31 15:00:00|27762.1|27747.1|27759.6|27744.6|27777.1|27762.1|27752.1|27737.1|82
1698764700000|2023-10-31 15:05:00|27762.1|27747.1|27762.1|27747.1|27777.1|27762.1|27752.1|27737.1|124
1698765000000|2023-10-31 15:10:00|27763.2|27748.2|27783.2|27768.2|27788.2|27773.2|27758.2|27743.2|171
1698765300000|2023-10-31 15:15:00|27780.7|27765.7|27758.2|27743.2|27783.2|27768.2|27753.2|27738.2|70
1698765600000|2023-10-31 15:20:00|27760.7|27745.7|27750.7|27735.7|27763.2|27748.2|27748.2|27733.2|63
1698765900000|2023-10-31 15:25:00|27753.2|27738.2|27750.7|27735.7|27788.2|27773.2|27748.2|27733.2|130
1698766200000|2023-10-31 15:30:00|27753.2|27738.2|27758.2|27743.2|27758.2|27743.2|27733.2|27718.2|122
1698766500000|2023-10-31 15:35:00|27763.2|27748.2|27755.7|27740.7|27763.2|27748.2|27740.7|27725.7|81
1698766800000|2023-10-31 15:40:00|27753.2|27738.2|27738.2|27723.2|27758.2|27743.2|27723.2|27708.2|71
1698767100000|2023-10-31 15:45:00|27735.7|27720.7|27728.2|27713.2|27738.2|27723.2|27723.2|27708.2|101
1698767400000|2023-10-31 15:50:00|27723.2|27708.2|27715.7|27700.7|27733.2|27718.2|27713.2|27698.2|73
1698767700000|2023-10-31 15:55:00|27718.2|27703.2|27763.2|27748.2|27763.2|27748.2|27715.7|27700.7|111
1698768000000|2023-10-31 16:00:00|27765.7|27750.7|27753.2|27738.2|27765.7|27750.7|27743.2|27728.2|108
1698768300000|2023-10-31 16:05:00|27750.7|27735.7|27753.2|27738.2|27763.2|27748.2|27738.2|27723.2|84
1698768600000|2023-10-31 16:10:00|27750.7|27735.7|27718.2|27703.2|27753.2|27738.2|27713.2|27698.2|141
1698768900000|2023-10-31 16:15:00|27723.2|27708.2|27715.7|27700.7|27728.2|27713.2|27693.2|27678.2|173
1698769200000|2023-10-31 16:20:00|27718.2|27703.2|27725.7|27710.7|27728.2|27713.2|27708.2|27693.2|176
1698769500000|2023-10-31 16:25:00|27728.2|27713.2|27738.2|27723.2|27738.2|27723.2|27713.2|27698.2|360
1698769800000|2023-10-31 16:30:00|27735.7|27720.7|27748.2|27733.2|27773.2|27758.2|27733.2|27718.2|689
1698770100000|2023-10-31 16:35:00|27753.2|27738.2|27770.7|27755.7|27773.2|27758.2|27713.2|27698.2|352
1698770400000|2023-10-31 16:40:00|27768.2|27753.2|27783.2|27768.2|27798.2|27783.2|27763.2|27748.2|135
1698770700000|2023-10-31 16:45:00|27780.7|27765.7|27775.7|27760.7|27783.2|27768.2|27773.2|27758.2|78
1698771000000|2023-10-31 16:50:00|27780.7|27755.7|27765.7|27745.7|27780.7|27760.7|27765.7|27740.7|34
1698771300000|2023-10-31 16:55:00|27770.7|27750.7|27770.7|27750.7|27780.7|27760.7|27765.7|27745.7|22
1698771600000|2023-10-31 17:00:00|27775.7|27755.7|27770.7|27750.7|27780.7|27760.7|27770.7|27745.7|13
1698771900000|2023-10-31 17:05:00|27775.7|27755.7|27775.7|27755.7|27780.7|27760.7|27765.7|27745.7|10
1698772200000|2023-10-31 17:10:00|27770.7|27750.7|27760.7|27740.7|27770.7|27755.7|27745.7|27720.7|55
1698772500000|2023-10-31 17:15:00|27765.7|27745.7|27765.7|27745.7|27770.7|27750.7|27760.7|27740.7|37
1698772800000|2023-10-31 17:20:00|27770.7|27740.7|27765.7|27745.7|27770.7|27750.7|27760.7|27740.7|19
1698773100000|2023-10-31 17:25:00|27770.7|27740.7|27765.7|27745.7|27770.7|27750.7|27750.7|27730.7|17
1698773400000|2023-10-31 17:30:00|27770.7|27750.7|27780.7|27760.7|27780.7|27760.7|27765.7|27745.7|29
1698773700000|2023-10-31 17:35:00|27775.7|27755.7|27775.7|27750.7|27780.7|27760.7|27765.7|27740.7|13
1698774000000|2023-10-31 17:40:00|27770.7|27745.7|27785.7|27765.7|27790.7|27770.7|27770.7|27745.7|45
1698774300000|2023-10-31 17:45:00|27780.7|27760.7|27790.7|27770.7|27795.7|27775.7|27775.7|27755.7|30
1698774600000|2023-10-31 17:50:00|27785.7|27765.7|27800.7|27780.7|27805.7|27785.7|27785.7|27765.7|37
1698774900000|2023-10-31 17:55:00|27795.7|27775.7|27800.7|27780.7|27800.7|27780.7|27790.7|27770.7|20
1698775200000|2023-10-31 18:00:00|27805.7|27775.7|27800.7|27780.7|27805.7|27785.7|27795.7|27775.7|21
1698775500000|2023-10-31 18:05:00|27795.7|27775.7|27800.7|27780.7|27805.7|27785.7|27795.7|27775.7|25
1698775800000|2023-10-31 18:10:00|27795.7|27775.7|27790.7|27765.7|27800.7|27780.7|27790.7|27765.7|7
1698776100000|2023-10-31 18:15:00|27795.7|27770.7|27780.7|27760.7|27795.7|27775.7|27780.7|27760.7|19
1698776400000|2023-10-31 18:20:00|27785.7|27765.7|27775.7|27755.7|27785.7|27765.7|27770.7|27750.7|23
1698776700000|2023-10-31 18:25:00|27770.7|27750.7|27760.7|27740.7|27770.7|27755.7|27760.7|27740.7|15
1698777000000|2023-10-31 18:30:00|27755.7|27735.7|27770.7|27745.7|27775.7|27750.7|27755.7|27735.7|17
1698777300000|2023-10-31 18:35:00|27765.7|27750.7|27765.7|27745.7|27770.7|27750.7|27760.7|27740.7|15
1698777600000|2023-10-31 18:40:00|27770.7|27750.7|27775.7|27755.7|27775.7|27755.7|27760.7|27740.7|41
1698777900000|2023-10-31 18:45:00|27770.7|27750.7|27780.7|27760.7|27785.7|27765.7|27765.7|27745.7|27
1698778200000|2023-10-31 18:50:00|27785.7|27765.7|27785.7|27765.7|27790.7|27765.7|27780.7|27760.7|8
1698778500000|2023-10-31 18:55:00|27790.7|27770.7|27795.7|27775.7|27800.7|27780.7|27790.7|27765.7|20
1698778800000|2023-10-31 19:00:00|27800.7|27780.7|27805.7|27785.7|27810.7|27790.7|27795.7|27775.7|54
1698779100000|2023-10-31 19:05:00|27800.7|27780.7|27800.7|27780.7|27800.7|27780.7|27790.7|27770.7|26
1698779400000|2023-10-31 19:10:00|27805.7|27785.7|27800.7|27780.7|27805.7|27785.7|27800.7|27780.7|22
1698779700000|2023-10-31 19:15:00|27805.7|27775.7|27805.7|27785.7|27805.7|27785.7|27795.7|27775.7|21
1698780000000|2023-10-31 19:20:00|27800.7|27780.7|27795.7|27775.7|27805.7|27785.7|27790.7|27770.7|7
1698780300000|2023-10-31 19:25:00|27790.7|27770.7|27795.7|27780.7|27800.7|27780.7|27790.7|27770.7|5
1698780600000|2023-10-31 19:30:00|27793.2|27778.2|27783.2|27768.2|27795.7|27780.7|27783.2|27768.2|10
1698780900000|2023-10-31 19:35:00|27785.7|27770.7|27773.2|27758.2|27785.7|27770.7|27773.2|27758.2|3
1698781200000|2023-10-31 19:40:00|27770.7|27755.7|27788.2|27773.2|27788.2|27773.2|27770.7|27755.7|24
1698781500000|2023-10-31 19:45:00|27785.7|27770.7|27785.7|27770.7|27788.2|27773.2|27773.2|27758.2|6
1698781800000|2023-10-31 19:50:00|27788.2|27773.2|27788.2|27773.2|27793.2|27778.2|27780.7|27765.7|11
1698782100000|2023-10-31 19:55:00|27790.7|27775.7|27790.7|27775.7|27800.7|27785.7|27785.7|27770.7|21
1698782400000|2023-10-31 20:00:00|27788.2|27773.2|27785.7|27770.7|27793.2|27778.2|27785.7|27770.7|33
1698782700000|2023-10-31 20:05:00|27778.2|27763.2|27780.7|27765.7|27783.2|27768.2|27778.2|27763.2|29
1698783000000|2023-10-31 20:10:00|27783.2|27768.2|27783.2|27768.2|27785.7|27770.7|27780.7|27765.7|5
1698783300000|2023-10-31 20:15:00|27780.7|27765.7|27778.2|27763.2|27780.7|27765.7|27778.2|27763.2|1
1698783600000|2023-10-31 20:20:00|27775.7|27760.7|27773.2|27758.2|27775.7|27760.7|27773.2|27758.2|3
1698783900000|2023-10-31 20:25:00|27775.7|27760.7|27773.2|27758.2|27775.7|27760.7|27773.2|27758.2|2
1698784200000|2023-10-31 20:30:00|27778.2|27763.2|27785.7|27770.7|27788.2|27773.2|27778.2|27763.2|99
1698784500000|2023-10-31 20:35:00|27783.2|27768.2|27783.2|27768.2|27788.2|27773.2|27783.2|27768.2|14
1698784800000|2023-10-31 20:40:00|27785.7|27770.7|27783.2|27768.2|27788.2|27773.2|27783.2|27768.2|1
1698785100000|2023-10-31 20:45:00|27785.7|27770.7|27783.2|27768.2|27785.7|27770.7|27783.2|27768.2|3
1698785400000|2023-10-31 20:50:00|27785.7|27770.7|27793.2|27778.2|27793.2|27778.2|27785.7|27770.7|5
1698785700000|2023-10-31 20:55:00|27798.2|27783.2|27800.7|27785.7|27805.7|27790.7|27795.7|27780.7|41
1698786000000|2023-10-31 21:00:00|27815.9|27775.9|27813.9|27773.9|27815.9|27775.9|27813.2|27773.2|0
1698786300000|2023-10-31 21:05:00|27814.6|27774.6|27816.6|27776.6|27817.3|27777.3|27809.8|27769.8|0
1698786600000|2023-10-31 21:10:00|27816.7|27776.7|27820.9|27780.9|27824.3|27784.3|27813.9|27773.9|0
1698786900000|2023-10-31 21:15:00|27820.3|27780.3|27825|27785|27827.8|27787.8|27820.3|27780.3|0
1698787200000|2023-10-31 21:20:00|27824.3|27784.3|27820.3|27780.3|27825|27785|27818.2|27778.2|0
1698787500000|2023-10-31 21:25:00|27821.6|27781.6|27821.6|27781.6|27825|27785|27820.3|27780.3|0
1698787800000|2023-10-31 21:30:00|27818.9|27778.9|27823|27783|27823|27783|27818.9|27778.9|0
1698788100000|2023-10-31 21:35:00|27822.9|27782.9|27823|27783|27823|27783|27820.3|27780.3|0
1698788400000|2023-10-31 21:40:00|27821.6|27781.6|27818.9|27778.9|27822.3|27782.3|27815.5|27775.5|0
1698788700000|2023-10-31 21:45:00|27817.6|27777.6|27823|27783|27825|27785|27817.6|27777.6|0
1698789000000|2023-10-31 21:50:00|27822.3|27782.3|27822.3|27782.3|27822.3|27782.3|27822.3|27782.3|0
1698789300000|2023-10-31 21:55:00|27823|27783|27823.7|27783.7|27823.7|27783.7|27821.6|27781.6|0
1698789600000|2023-10-31 22:00:00|27823.8|27783.8|27814.3|27774.3|27838.6|27798.6|27814.3|27774.3|0
1698789900000|2023-10-31 22:05:00|27814.2|27774.2|27811.5|27771.5|27814.2|27774.2|27806.1|27766.1|0
1698790200000|2023-10-31 22:10:00|27809.5|27769.5|27812.9|27772.9|27812.9|27772.9|27806.1|27766.1|0
1698790500000|2023-10-31 22:15:00|27813.6|27773.6|27814.3|27774.3|27816.3|27776.3|27810.2|27770.2|0
1698790800000|2023-10-31 22:20:00|27814.2|27774.2|27808.1|27768.1|27814.3|27774.3|27806.1|27766.1|0
1698791100000|2023-10-31 22:25:00|27806.8|27766.8|27811.5|27771.5|27812.9|27772.9|27804.8|27764.8|0
1698791400000|2023-10-31 22:30:00|27811.6|27771.6|27809.5|27769.5|27816.3|27776.3|27808.1|27768.1|0
1698791700000|2023-10-31 22:35:00|27809.6|27769.6|27814.3|27774.3|27816.3|27776.3|27809.6|27769.6|0
1698792000000|2023-10-31 22:40:00|27815.6|27775.6|27821.1|27781.1|27824.4|27784.4|27815.6|27775.6|0
1698792300000|2023-10-31 22:45:00|27821.7|27781.7|27819.7|27779.7|27823.1|27783.1|27817.7|27777.7|0
1698792600000|2023-10-31 22:50:00|27821.1|27781.1|27823.1|27783.1|27825.1|27785.1|27821.1|27781.1|0
1698792900000|2023-10-31 22:55:00|27824.4|27784.4|27824.4|27784.4|27825.8|27785.8|27823.1|27783.1|0
1698793200000|2023-10-31 23:00:00|27824.5|27784.5|27808.1|27768.1|27825.8|27785.8|27801.4|27761.4|0
1698793500000|2023-10-31 23:05:00|27806.8|27766.8|27808.1|27768.1|27809.5|27769.5|27802.7|27762.7|0
1698793800000|2023-10-31 23:10:00|27806.1|27766.1|27802.7|27762.7|27808.1|27768.1|27802.7|27762.7|0
1698794100000|2023-10-31 23:15:00|27801.4|27761.4|27809.5|27769.5|27809.5|27769.5|27801.4|27761.4|0
1698794400000|2023-10-31 23:20:00|27808.1|27768.1|27806.1|27766.1|27808.1|27768.1|27805.4|27765.4|0
1698794700000|2023-10-31 23:25:00|27804.8|27764.8|27806.1|27766.1|27806.1|27766.1|27802.7|27762.7|0
1698795000000|2023-10-31 23:30:00|27804.8|27764.8|27802.7|27762.7|27806.1|27766.1|27802.7|27762.7|0
1698795300000|2023-10-31 23:35:00|27802.8|27762.8|27802.7|27762.7|27804.8|27764.8|27798|27758|0
1698795600000|2023-10-31 23:40:00|27802.8|27762.8|27808.1|27768.1|27808.1|27768.1|27801.4|27761.4|0
1698795900000|2023-10-31 23:45:00|27806.8|27766.8|27802|27762|27806.8|27766.8|27801.4|27761.4|0
1698796200000|2023-10-31 23:50:00|27801.4|27761.4|27806.1|27766.1|27806.1|27766.1|27801.4|27761.4|0
1698796500000|2023-10-31 23:55:00|27806.8|27766.8|27806.1|27766.1|27808.1|27768.1|27804.8|27764.8|0
1698796800000|2023-11-01 00:00:00|27805.4|27765.4|27812.9|27772.9|27816.3|27776.3|27804.8|27764.8|0
1698797100000|2023-11-01 00:05:00|27811.5|27771.5|27806.1|27766.1|27814.3|27774.3|27804.8|27764.8|0
1698797400000|2023-11-01 00:10:00|27804.8|27764.8|27812.9|27772.9|27812.9|27772.9|27802.7|27762.7|0
1698797700000|2023-11-01 00:15:00|27813|27773|27803.9|27763.9|27816.3|27776.3|27797.1|27757.1|0
1698798000000|2023-11-01 00:20:00|27803.8|27763.8|27810.2|27770.2|27817.1|27777.1|27803.8|27763.8|0
1698798300000|2023-11-01 00:25:00|27810.1|27770.1|27796.8|27756.8|27810.1|27770.1|27796.8|27756.8|0
1698798600000|2023-11-01 00:30:00|27796.9|27756.9|27789.9|27749.9|27796.9|27756.9|27789.9|27749.9|0
1698798900000|2023-11-01 00:35:00|27793.2|27753.2|27789.9|27749.9|27796.5|27756.5|27783.2|27743.2|0
1698799200000|2023-11-01 00:40:00|27793.2|27753.2|27783.1|27743.1|27796.6|27756.6|27783.1|27743.1|0
1698799500000|2023-11-01 00:45:00|27783.2|27743.2|27790.1|27750.1|27796.8|27756.8|27783.2|27743.2|0
1698799800000|2023-11-01 00:50:00|27790|27750|27783.3|27743.3|27790.1|27750.1|27776.5|27736.5|0
1698800100000|2023-11-01 00:55:00|27783.2|27743.2|27796.7|27756.7|27796.7|27756.7|27776.6|27736.6|0
1698800400000|2023-11-01 01:00:00|27796.6|27756.6|27789.9|27749.9|27796.7|27756.7|27786.6|27746.6|0
1698800700000|2023-11-01 01:05:00|27790|27750|27803.1|27763.1|27803.3|27763.3|27789.8|27749.8|0
1698801000000|2023-11-01 01:10:00|27803.2|27763.2|27796.6|27756.6|27803.2|27763.2|27789.8|27749.8|0
1698801300000|2023-11-01 01:15:00|27803.2|27763.2|27789.7|27749.7|27803.2|27763.2|27782.9|27742.9|0
1698801600000|2023-11-01 01:20:00|27789.6|27749.6|27783.1|27743.1|27796.4|27756.4|27776.3|27736.3|0
1698801900000|2023-11-01 01:25:00|27783.2|27743.2|27783.1|27743.1|27789.8|27749.8|27783|27743|0
1698802200000|2023-11-01 01:30:00|27783|27743|27796.4|27756.4|27796.4|27756.4|27783|27743|0
1698802500000|2023-11-01 01:35:00|27803|27763|27803.1|27763.1|27816.5|27776.5|27796.4|27756.4|0
1698802800000|2023-11-01 01:40:00|27799.8|27759.8|27809.9|27769.9|27809.9|27769.9|27799.8|27759.8|0
1698803100000|2023-11-01 01:45:00|27809.6|27769.6|27796.5|27756.5|27809.8|27769.8|27789.8|27749.8|0
1698803400000|2023-11-01 01:50:00|27796.6|27756.6|27776.5|27736.5|27796.6|27756.6|27776.5|27736.5|0
1698803700000|2023-11-01 01:55:00|27776.4|27736.4|27783.2|27743.2|27783.2|27743.2|27769.6|27729.6|0
1698804000000|2023-11-01 02:00:00|27783.1|27743.1|27789.9|27749.9|27789.9|27749.9|27776.4|27736.4|0
1698804300000|2023-11-01 02:05:00|27783.3|27743.3|27776.5|27736.5|27786.5|27746.5|27769.8|27729.8|0
1698804600000|2023-11-01 02:10:00|27776.4|27736.4|27783.5|27743.5|27790.2|27750.2|27773.2|27733.2|0
1698804900000|2023-11-01 02:15:00|27783.6|27743.6|27790.2|27750.2|27796.8|27756.8|27776.8|27736.8|0
1698805200000|2023-11-01 02:20:00|27793.5|27753.5|27790.4|27750.4|27796.9|27756.9|27783.5|27743.5|0
1698805500000|2023-11-01 02:25:00|27797|27757|27797.2|27757.2|27803.7|27763.7|27797|27757|0
1698805800000|2023-11-01 02:30:00|27803.8|27763.8|27817.3|27777.3|27817.3|27777.3|27803.8|27763.8|0
1698806100000|2023-11-01 02:35:00|27817.4|27777.4|27810.7|27770.7|27817.4|27777.4|27810.7|27770.7|0
1698806400000|2023-11-01 02:40:00|27810.6|27770.6|27810.8|27770.8|27817.4|27777.4|27810.6|27770.6|0
1698806700000|2023-11-01 02:45:00|27810.7|27770.7|27810.6|27770.6|27817.4|27777.4|27810.6|27770.6|0
1698807000000|2023-11-01 02:50:00|27810.5|27770.5|27810.5|27770.5|27810.6|27770.6|27810.5|27770.5|0
1698807300000|2023-11-01 02:55:00|27810.6|27770.6|27817.4|27777.4|27817.5|27777.5|27810.6|27770.6|0
1698807600000|2023-11-01 03:00:00|27817.3|27777.3|27817.4|27777.4|27817.5|27777.5|27817.3|27777.3|0
1698807900000|2023-11-01 03:05:00|27817.5|27777.5|27817.4|27777.4|27817.5|27777.5|27817.3|27777.3|0
1698808200000|2023-11-01 03:10:00|27817.3|27777.3|27810.7|27770.7|27817.4|27777.4|27810.7|27770.7|0
1698808500000|2023-11-01 03:15:00|27810.8|27770.8|27824|27784|27824.1|27784.1|27810.7|27770.7|0
1698808800000|2023-11-01 03:20:00|27824.1|27784.1|27830.7|27790.7|27830.7|27790.7|27824|27784|0
1698809100000|2023-11-01 03:25:00|27830.6|27790.6|27830.6|27790.6|27830.7|27790.7|27824.1|27784.1|0
1698809400000|2023-11-01 03:30:00|27830.7|27790.7|27830.6|27790.6|27837.3|27797.3|27830.6|27790.6|0
1698809700000|2023-11-01 03:35:00|27830.7|27790.7|27823.9|27783.9|27834|27794|27823.9|27783.9|0
1698810000000|2023-11-01 03:40:00|27824|27784|27830.7|27790.7|27830.7|27790.7|27823.9|27783.9|0
1698810300000|2023-11-01 03:45:00|27830.6|27790.6|27817.3|27777.3|27830.6|27790.6|27817.3|27777.3|0
1698810600000|2023-11-01 03:50:00|27817.4|27777.4|27823.9|27783.9|27824|27784|27817.3|27777.3|0
1698810900000|2023-11-01 03:55:00|27824|27784|27823.8|27783.8|27830.6|27790.6|27823.8|27783.8|0
1698811200000|2023-11-01 04:00:00|27823.9|27783.9|27823.9|27783.9|27830.7|27790.7|27817.2|27777.2|0
1698811500000|2023-11-01 04:05:00|27824|27784|27823.9|27783.9|27824|27784|27823.9|27783.9|0
1698811800000|2023-11-01 04:10:00|27823.8|27783.8|27823.8|27783.8|27823.9|27783.9|27810.5|27770.5|0
1698812100000|2023-11-01 04:15:00|27817.2|27777.2|27817.3|27777.3|27823.9|27783.9|27817.2|27777.2|0
1698812400000|2023-11-01 04:20:00|27817.2|27777.2|27810.7|27770.7|27823.9|27783.9|27810.6|27770.6|0
1698812700000|2023-11-01 04:25:00|27817.3|27777.3|27803.9|27763.9|27817.3|27777.3|27803.9|27763.9|0
1698813000000|2023-11-01 04:30:00|27804|27764|27810.5|27770.5|27810.6|27770.6|27803.8|27763.8|0
1698813300000|2023-11-01 04:35:00|27810.6|27770.6|27823.9|27783.9|27823.9|27783.9|27810.6|27770.6|0
1698813600000|2023-11-01 04:40:00|27824|27784|27817.4|27777.4|27824|27784|27817.3|27777.3|0
1698813900000|2023-11-01 04:45:00|27820.7|27780.7|27823.9|27783.9|27824.1|27784.1|27817.4|27777.4|0
1698814200000|2023-11-01 04:50:00|27823.8|27783.8|27823.8|27783.8|27823.8|27783.8|27810.6|27770.6|0
1698814500000|2023-11-01 04:55:00|27823.9|27783.9|27823.9|27783.9|27830.6|27790.6|27823.8|27783.8|0
1698814800000|2023-11-01 05:00:00|27823.8|27783.8|27817.1|27777.1|27823.9|27783.9|27810.4|27770.4|0
1698815100000|2023-11-01 05:05:00|27817|27777|27817.1|27777.1|27823.7|27783.7|27810.3|27770.3|0
1698815400000|2023-11-01 05:10:00|27823.7|27783.7|27820.5|27780.5|27823.8|27783.8|27817.1|27777.1|0
1698815700000|2023-11-01 05:15:00|27823.7|27783.7|27823.7|27783.7|27823.8|27783.8|27817.1|27777.1|0
1698816000000|2023-11-01 05:20:00|27823.8|27783.8|27830.3|27790.3|27837.1|27797.1|27823.8|27783.8|0
1698816300000|2023-11-01 05:25:00|27830.2|27790.2|27830.1|27790.1|27836.8|27796.8|27830.1|27790.1|0
1698816600000|2023-11-01 05:30:00|27830|27790|27823.4|27783.4|27830.1|27790.1|27823.3|27783.3|0
1698816900000|2023-11-01 05:35:00|27823.5|27783.5|27816.5|27776.5|27830.1|27790.1|27816.5|27776.5|0
1698817200000|2023-11-01 05:40:00|27816.4|27776.4|27817.4|27777.4|27824.1|27784.1|27803.1|27763.1|0
1698817500000|2023-11-01 05:45:00|27817.3|27777.3|27810.6|27770.6|27817.4|27777.4|27810.6|27770.6|0
1698817800000|2023-11-01 05:50:00|27810.5|27770.5|27810.7|27770.7|27817.3|27777.3|27810.5|27770.5|0
1698818100000|2023-11-01 05:55:00|27810.6|27770.6|27810.6|27770.6|27810.7|27770.7|27810.6|27770.6|0
1698818400000|2023-11-01 06:00:00|27804|27764|27817.7|27777.7|27824.2|27784.2|27804|27764|0
1698818700000|2023-11-01 06:05:00|27817.6|27777.6|27837.7|27797.7|27844.4|27804.4|27817.6|27777.6|0
1698819000000|2023-11-01 06:10:00|27837.8|27797.8|27844.6|27804.6|27844.7|27804.7|27837.8|27797.8|0
1698819300000|2023-11-01 06:15:00|27844.5|27804.5|27864.2|27824.2|27870.8|27830.8|27844.5|27804.5|0
1698819600000|2023-11-01 06:20:00|27857.6|27817.6|27857.6|27817.6|27857.6|27817.6|27850.9|27810.9|0
1698819900000|2023-11-01 06:25:00|27854.3|27814.3|27854.3|27814.3|27857.7|27817.7|27851|27811|0
1698820200000|2023-11-01 06:30:00|27851|27811|27850.8|27810.8|27851|27811|27844.1|27804.1|0
1698820500000|2023-11-01 06:35:00|27850.9|27810.9|27857.6|27817.6|27857.6|27817.6|27850.9|27810.9|0
1698820800000|2023-11-01 06:40:00|27857.5|27817.5|27870.7|27830.7|27870.7|27830.7|27854.2|27814.2|0
1698821100000|2023-11-01 06:45:00|27870.8|27830.8|27884|27844|27884|27844|27870.8|27830.8|0
1698821400000|2023-11-01 06:50:00|27884.1|27844.1|27897.8|27857.8|27904.4|27864.4|27884.1|27844.1|0
1698821700000|2023-11-01 06:55:00|27897.9|27857.9|27904.5|27864.5|27904.6|27864.6|27897.8|27857.8|0
1698822000000|2023-11-01 07:00:00|27904.6|27864.6|27883.2|27868.2|27904.6|27878.2|27868.2|27853.2|67
1698822300000|2023-11-01 07:05:00|27888.2|27873.2|27885.7|27870.7|27898.2|27883.2|27875.7|27860.7|139
1698822600000|2023-11-01 07:10:00|27883.2|27868.2|27893.2|27878.2|27893.2|27878.2|27878.2|27863.2|74
1698822900000|2023-11-01 07:15:00|27890.7|27875.7|27893.2|27878.2|27898.2|27883.2|27883.2|27868.2|98
1698823200000|2023-11-01 07:20:00|27895.7|27880.7|27868.2|27853.2|27898.2|27883.2|27863.2|27848.2|90
1698823500000|2023-11-01 07:25:00|27875.7|27860.7|27868.2|27853.2|27875.7|27860.7|27848.2|27833.2|82
1698823800000|2023-11-01 07:30:00|27863.2|27848.2|27863.2|27848.2|27865.7|27850.7|27853.2|27838.2|43
1698824100000|2023-11-01 07:35:00|27858.2|27843.2|27858.2|27843.2|27873.2|27858.2|27853.2|27838.2|59
1698824400000|2023-11-01 07:40:00|27855.7|27840.7|27825.7|27810.7|27855.7|27840.7|27823.2|27808.2|87
1698824700000|2023-11-01 07:45:00|27823.2|27808.2|27813.2|27798.2|27828.2|27813.2|27813.2|27798.2|41
1698825000000|2023-11-01 07:50:00|27815.7|27800.7|27823.2|27808.2|27830.7|27815.7|27813.2|27798.2|44
1698825300000|2023-11-01 07:55:00|27820.7|27805.7|27835.7|27820.7|27843.2|27828.2|27818.2|27803.2|141
1698825600000|2023-11-01 08:00:00|27833.2|27818.2|27825.7|27810.7|27853.2|27838.2|27813.2|27798.2|845
1698825900000|2023-11-01 08:05:00|27823.2|27808.2|27853.2|27838.2|27858.2|27843.2|27800.7|27785.7|438
1698826200000|2023-11-01 08:10:00|27850.7|27835.7|27893.2|27878.2|27903.2|27888.2|27828.2|27813.2|309
1698826500000|2023-11-01 08:15:00|27898.2|27883.2|27808.2|27793.2|27898.2|27883.2|27803.2|27788.2|463
1698826800000|2023-11-01 08:20:00|27810.7|27795.7|27818.2|27803.2|27833.2|27818.2|27803.2|27788.2|202
1698827100000|2023-11-01 08:25:00|27813.2|27798.2|27743.2|27728.2|27813.2|27798.2|27743.2|27728.2|268
1698827400000|2023-11-01 08:30:00|27740.7|27725.7|27763.2|27748.2|27768.2|27753.2|27728.2|27713.2|276
1698827700000|2023-11-01 08:35:00|27760.7|27745.7|27793.2|27778.2|27803.2|27788.2|27758.2|27743.2|177
1698828000000|2023-11-01 08:40:00|27798.2|27783.2|27771.3|27756.3|27813.2|27798.2|27762.2|27747.2|228
1698828300000|2023-11-01 08:45:00|27768.8|27753.8|27744.2|27729.2|27780.3|27765.3|27716.7|27701.7|214
1698828600000|2023-11-01 08:50:00|27749.2|27734.2|27729.2|27714.2|27754.2|27739.2|27714.2|27699.2|122
1698828900000|2023-11-01 08:55:00|27726.7|27711.7|27734.2|27719.2|27734.2|27719.2|27714.2|27699.2|101
1698829200000|2023-11-01 09:00:00|27731.7|27716.7|27756.7|27741.7|27756.7|27741.7|27714.2|27699.2|129
1698829500000|2023-11-01 09:05:00|27754.2|27739.2|27749.2|27734.2|27784.2|27769.2|27749.2|27734.2|73
1698829800000|2023-11-01 09:10:00|27751.7|27736.7|27759.2|27744.2|27764.2|27749.2|27746.7|27731.7|40
1698830100000|2023-11-01 09:15:00|27754.2|27739.2|27736.7|27721.7|27754.2|27739.2|27726.7|27711.7|54
1698830400000|2023-11-01 09:20:00|27739.2|27724.2|27731.7|27716.7|27739.2|27724.2|27716.7|27701.7|84
1698830700000|2023-11-01 09:25:00|27729.2|27714.2|27739.2|27724.2|27739.2|27724.2|27726.7|27711.7|30
1698831000000|2023-11-01 09:30:00|27736.7|27721.7|27741.7|27726.7|27779.2|27764.2|27734.2|27719.2|57
1698831300000|2023-11-01 09:35:00|27739.2|27724.2|27764.2|27749.2|27766.7|27751.7|27729.2|27714.2|111
1698831600000|2023-11-01 09:40:00|27761.7|27746.7|27764.2|27749.2|27779.2|27764.2|27749.2|27734.2|129
1698831900000|2023-11-01 09:45:00|27761.7|27746.7|27756.7|27741.7|27774.2|27759.2|27749.2|27734.2|88
1698832200000|2023-11-01 09:50:00|27754.2|27739.2|27766.7|27751.7|27769.2|27754.2|27744.2|27729.2|92
1698832500000|2023-11-01 09:55:00|27769.2|27754.2|27761.7|27746.7|27769.2|27754.2|27744.2|27729.2|56
1698832800000|2023-11-01 10:00:00|27759.2|27744.2|27736.7|27721.7|27771.7|27756.7|27736.7|27721.7|101
1698833100000|2023-11-01 10:05:00|27739.2|27724.2|27714.2|27699.2|27744.2|27729.2|27714.2|27699.2|85
1698833400000|2023-11-01 10:10:00|27716.7|27701.7|27706.7|27691.7|27719.2|27704.2|27699.2|27684.2|134
1698833700000|2023-11-01 10:15:00|27704.2|27689.2|27709.2|27694.2|27721.7|27706.7|27696.7|27681.7|82
1698834000000|2023-11-01 10:20:00|27704.2|27689.2|27694.2|27679.2|27704.2|27689.2|27694.2|27679.2|65
1698834300000|2023-11-01 10:25:00|27689.2|27674.2|27699.2|27684.2|27704.2|27689.2|27684.2|27669.2|106
1698834600000|2023-11-01 10:30:00|27694.2|27679.2|27719.2|27704.2|27719.2|27704.2|27694.2|27679.2|192
1698834900000|2023-11-01 10:35:00|27721.7|27706.7|27739.2|27724.2|27744.2|27729.2|27721.7|27706.7|87
1698835200000|2023-11-01 10:40:00|27741.7|27726.7|27749.2|27734.2|27756.7|27741.7|27734.2|27719.2|63
1698835500000|2023-11-01 10:45:00|27751.7|27736.7|27749.2|27734.2|27754.2|27739.2|27739.2|27724.2|56
1698835800000|2023-11-01 10:50:00|27744.2|27729.2|27764.2|27749.2|27769.2|27754.2|27739.2|27724.2|33
1698836100000|2023-11-01 10:55:00|27766.7|27751.7|27764.2|27749.2|27774.2|27759.2|27759.2|27744.2|28
1698836400000|2023-11-01 11:00:00|27769.2|27754.2|27786.7|27771.7|27789.2|27774.2|27764.2|27749.2|63
1698836700000|2023-11-01 11:05:00|27784.2|27769.2|27751.7|27736.7|27786.7|27771.7|27749.2|27734.2|72
1698837000000|2023-11-01 11:10:00|27754.2|27739.2|27754.2|27739.2|27774.2|27759.2|27749.2|27734.2|36
1698837300000|2023-11-01 11:15:00|27756.7|27741.7|27764.2|27749.2|27764.2|27749.2|27749.2|27734.2|40
1698837600000|2023-11-01 11:20:00|27761.7|27746.7|27739.2|27724.2|27764.2|27749.2|27736.7|27721.7|44
1698837900000|2023-11-01 11:25:00|27736.7|27721.7|27744.2|27729.2|27749.2|27734.2|27734.2|27719.2|31
1698838200000|2023-11-01 11:30:00|27739.2|27724.2|27779.2|27764.2|27779.2|27764.2|27739.2|27724.2|55
1698838500000|2023-11-01 11:35:00|27781.7|27766.7|27774.2|27759.2|27784.2|27769.2|27759.2|27744.2|64
1698838800000|2023-11-01 11:40:00|27771.7|27756.7|27741.7|27726.7|27774.2|27759.2|27739.2|27724.2|55
1698839100000|2023-11-01 11:45:00|27739.2|27724.2|27724.2|27709.2|27739.2|27724.2|27719.2|27704.2|40
1698839400000|2023-11-01 11:50:00|27719.2|27704.2|27734.2|27719.2|27739.2|27724.2|27719.2|27704.2|49
1698839700000|2023-11-01 11:55:00|27736.7|27721.7|27756.7|27741.7|27766.7|27751.7|27734.2|27719.2|41
1698840000000|2023-11-01 12:00:00|27759.2|27744.2|27779.2|27764.2|27779.2|27764.2|27744.2|27729.2|93
1698840300000|2023-11-01 12:05:00|27776.7|27761.7|27774.2|27759.2|27779.2|27764.2|27759.2|27744.2|70
1698840600000|2023-11-01 12:10:00|27779.2|27764.2|27779.2|27764.2|27799.2|27784.2|27779.2|27764.2|61
1698840900000|2023-11-01 12:15:00|27781.7|27766.7|27806.7|27791.7|27814.2|27799.2|27781.7|27766.7|106
1698841200000|2023-11-01 12:20:00|27809.2|27794.2|27809.2|27794.2|27811.7|27796.7|27789.2|27774.2|84
1698841500000|2023-11-01 12:25:00|27806.7|27791.7|27804.2|27789.2|27814.2|27799.2|27799.2|27784.2|37
1698841800000|2023-11-01 12:30:00|27814.2|27799.2|27849.2|27834.2|27849.2|27834.2|27814.2|27799.2|313
1698842100000|2023-11-01 12:35:00|27854.2|27839.2|27899.2|27884.2|27899.2|27884.2|27844.2|27829.2|373
1698842400000|2023-11-01 12:40:00|27893.4|27878.4|27893.4|27878.4|27898.4|27883.4|27868.4|27853.4|170
1698842700000|2023-11-01 12:45:00|27890.9|27875.9|27895.9|27880.9|27913.4|27898.4|27885.9|27870.9|129
1698843000000|2023-11-01 12:50:00|27893.4|27878.4|27905.9|27890.9|27918.4|27903.4|27888.4|27873.4|107
1698843300000|2023-11-01 12:55:00|27908.4|27893.4|27895.9|27880.9|27908.4|27893.4|27875.9|27860.9|89
1698843600000|2023-11-01 13:00:00|27893.4|27878.4|27873.4|27858.4|27895.9|27880.9|27868.4|27853.4|111
1698843900000|2023-11-01 13:05:00|27868.4|27853.4|27903.4|27888.4|27903.4|27888.4|27868.4|27853.4|80
1698844200000|2023-11-01 13:10:00|27900.9|27885.9|27923.4|27908.4|27928.4|27913.4|27898.4|27883.4|73
1698844500000|2023-11-01 13:15:00|27920.9|27905.9|27955.9|27940.9|27958.4|27943.4|27918.4|27903.4|161
1698844800000|2023-11-01 13:20:00|27953.4|27938.4|28038.4|28023.4|28043.4|28028.4|27953.4|27938.4|1035
1698845100000|2023-11-01 13:25:00|28040.9|28025.9|28045.9|28030.9|28053.4|28038.4|28033.4|28018.4|208
1698845400000|2023-11-01 13:30:00|28048.4|28033.4|28028.4|28013.4|28060.9|28045.9|28018.4|28003.4|410
1698845700000|2023-11-01 13:35:00|28030.9|28015.9|28063.4|28048.4|28073.4|28058.4|28018.4|28003.4|232
1698846000000|2023-11-01 13:40:00|28058.4|28043.4|28050.9|28035.9|28068.4|28053.4|28038.4|28023.4|228
1698846300000|2023-11-01 13:45:00|28053.4|28038.4|28078.4|28063.4|28083.4|28068.4|28045.9|28030.9|223
1698846600000|2023-11-01 13:50:00|28080.9|28065.9|28045.9|28030.9|28088.4|28073.4|28028.4|28013.4|231
1698846900000|2023-11-01 13:55:00|28048.4|28033.4|28033.4|28018.4|28058.4|28043.4|28033.4|28018.4|119
1698847200000|2023-11-01 14:00:00|28030.9|28015.9|28018.4|28003.4|28078.4|28063.4|28018.4|28003.4|340
1698847500000|2023-11-01 14:05:00|28020.9|28005.9|28005.9|27990.9|28023.4|28008.4|27983.4|27968.4|291
1698847800000|2023-11-01 14:10:00|28008.4|27993.4|28023.4|28008.4|28033.4|28018.4|27978.4|27963.4|274
1698848100000|2023-11-01 14:15:00|28028.4|28013.4|28033.4|28018.4|28038.4|28023.4|28010.9|27995.9|164
1698848400000|2023-11-01 14:20:00|28035.9|28020.9|28055.9|28040.9|28058.4|28043.4|28025.9|28010.9|184
1698848700000|2023-11-01 14:25:00|28058.4|28043.4|28055.9|28040.9|28058.4|28043.4|28033.4|28018.4|144
1698849000000|2023-11-01 14:30:00|28058.4|28043.4|28048.4|28033.4|28063.4|28048.4|28038.4|28023.4|192
1698849300000|2023-11-01 14:35:00|28050.9|28035.9|28060.9|28045.9|28073.4|28058.4|28040.9|28025.9|193
1698849600000|2023-11-01 14:40:00|28063.4|28048.4|28073.4|28058.4|28083.4|28068.4|28055.9|28040.9|121
1698849900000|2023-11-01 14:45:00|28070.9|28055.9|28048.4|28033.4|28083.4|28068.4|28040.9|28025.9|168
1698850200000|2023-11-01 14:50:00|28050.9|28035.9|28043.4|28028.4|28063.4|28048.4|28043.4|28028.4|263
1698850500000|2023-11-01 14:55:00|28045.9|28030.9|28073.4|28058.4|28078.4|28063.4|28038.4|28023.4|315
1698850800000|2023-11-01 15:00:00|28070.9|28055.9|28065.9|28050.9|28088.4|28073.4|28060.9|28045.9|297
1698851100000|2023-11-01 15:05:00|28068.4|28053.4|28043.4|28028.4|28075.9|28060.9|28043.4|28028.4|160
1698851400000|2023-11-01 15:10:00|28042.3|28027.3|27982.3|27967.3|28042.3|28027.3|27972.3|27957.3|319
1698851700000|2023-11-01 15:15:00|27977.3|27962.3|27957.3|27942.3|27977.3|27962.3|27942.3|27927.3|230
1698852000000|2023-11-01 15:20:00|27954.8|27939.8|27964.8|27949.8|27967.3|27952.3|27947.3|27932.3|689
1698852300000|2023-11-01 15:25:00|27967.3|27952.3|27967.3|27952.3|27982.3|27967.3|27957.3|27942.3|153
1698852600000|2023-11-01 15:30:00|27962.3|27947.3|27977.3|27962.3|27982.3|27967.3|27957.3|27942.3|139
1698852900000|2023-11-01 15:35:00|27974.8|27959.8|27982.3|27967.3|28007.3|27992.3|27969.8|27954.8|204
1698853200000|2023-11-01 15:40:00|27979.8|27964.8|28027.3|28012.3|28027.3|28012.3|27977.3|27962.3|203
1698853500000|2023-11-01 15:45:00|28024.8|28009.8|28032.3|28017.3|28047.3|28032.3|28019.8|28004.8|189
1698853800000|2023-11-01 15:50:00|28029.8|28014.8|28037.3|28022.3|28042.3|28027.3|28014.8|27999.8|619
1698854100000|2023-11-01 15:55:00|28034.8|28019.8|28047.3|28032.3|28052.3|28037.3|28032.3|28017.3|124
1698854400000|2023-11-01 16:00:00|28049.8|28034.8|28022.3|28007.3|28057.3|28042.3|28017.3|28002.3|247
1698854700000|2023-11-01 16:05:00|28017.3|28002.3|28002.3|27987.3|28027.3|28012.3|27992.3|27977.3|237
1698855000000|2023-11-01 16:10:00|28007.3|27992.3|27997.3|27982.3|28017.3|28002.3|27997.3|27982.3|156
1698855300000|2023-11-01 16:15:00|28002.3|27987.3|28002.3|27987.3|28002.3|27987.3|27977.3|27962.3|230
1698855600000|2023-11-01 16:20:00|27997.3|27982.3|27982.3|27967.3|28002.3|27987.3|27982.3|27967.3|220
1698855900000|2023-11-01 16:25:00|27977.3|27962.3|27977.3|27962.3|27982.3|27967.3|27967.3|27952.3|377
1698856200000|2023-11-01 16:30:00|27974.8|27959.8|27987.3|27972.3|27997.3|27982.3|27967.3|27952.3|305
1698856500000|2023-11-01 16:35:00|27989.8|27974.8|27962.3|27947.3|27992.3|27977.3|27957.3|27942.3|195
1698856800000|2023-11-01 16:40:00|27964.8|27949.8|27967.3|27952.3|27967.3|27952.3|27952.3|27937.3|71
1698857100000|2023-11-01 16:45:00|27969.8|27954.8|27977.3|27962.3|27977.3|27962.3|27962.3|27947.3|38
1698857400000|2023-11-01 16:50:00|27979.8|27959.8|27974.8|27954.8|27984.8|27959.8|27974.8|27949.8|41
1698857700000|2023-11-01 16:55:00|27979.8|27949.8|27979.8|27954.8|27979.8|27959.8|27974.8|27949.8|25
1698858000000|2023-11-01 17:00:00|27974.8|27959.8|27969.8|27949.8|27979.8|27959.8|27969.8|27949.8|9
1698858300000|2023-11-01 17:05:00|27974.8|27954.8|27984.8|27964.8|27994.8|27969.8|27974.8|27949.8|22
1698858600000|2023-11-01 17:10:00|27989.8|27969.8|28009.8|27984.8|28009.8|27989.8|27989.8|27964.8|31
1698858900000|2023-11-01 17:15:00|28004.8|27989.8|28004.8|27979.8|28009.8|27989.8|27994.8|27974.8|7
1698859200000|2023-11-01 17:20:00|27999.8|27984.8|27964.8|27944.8|27999.8|27984.8|27959.8|27939.8|22
1698859500000|2023-11-01 17:25:00|27959.8|27939.8|27974.8|27954.8|27974.8|27954.8|27954.8|27934.8|81
1698859800000|2023-11-01 17:30:00|27969.8|27949.8|27964.8|27939.8|27974.8|27954.8|27959.8|27939.8|31
1698860100000|2023-11-01 17:35:00|27959.8|27944.8|27979.8|27954.8|27979.8|27959.8|27959.8|27939.8|12
1698860400000|2023-11-01 17:40:00|27974.8|27949.8|27979.8|27959.8|27989.8|27969.8|27974.8|27949.8|21
1698860700000|2023-11-01 17:45:00|27974.8|27954.8|27974.8|27954.8|27974.8|27954.8|27964.8|27944.8|11
1698861000000|2023-11-01 17:50:00|27979.8|27959.8|27969.8|27949.8|27989.8|27964.8|27969.8|27944.8|52
1698861300000|2023-11-01 17:55:00|27964.8|27944.8|27964.8|27939.8|27964.8|27944.8|27959.8|27934.8|44
1698861600000|2023-11-01 18:00:00|27959.8|27940.8|27984.8|27959.8|28004.8|27984.8|27959.8|27934.8|79
1698861900000|2023-11-01 18:05:00|27979.8|27954.8|27969.8|27944.8|27989.8|27964.8|27964.8|27944.8|21
1698862200000|2023-11-01 18:10:00|27974.8|27949.8|27959.8|27939.8|27979.8|27959.8|27954.8|27934.8|62
1698862500000|2023-11-01 18:15:00|27964.8|27944.8|27969.8|27949.8|27979.8|27954.8|27944.8|27924.8|72
1698862800000|2023-11-01 18:20:00|27974.8|27944.8|27979.8|27959.8|27984.8|27964.8|27964.8|27944.8|30
1698863100000|2023-11-01 18:25:00|27984.8|27954.8|27989.8|27964.8|27994.8|27974.8|27969.8|27949.8|19
1698863400000|2023-11-01 18:30:00|27984.8|27969.8|28014.8|27989.8|28019.8|27999.8|27984.8|27969.8|49
1698863700000|2023-11-01 18:35:00|28009.8|27994.8|27974.8|27949.8|28029.8|28009.8|27964.8|27939.8|80
1698864000000|2023-11-01 18:40:00|27969.8|27954.8|27959.8|27934.8|27979.8|27959.8|27924.8|27899.8|104
1698864300000|2023-11-01 18:45:00|27954.8|27929.8|27954.8|27929.8|27984.8|27964.8|27929.8|27909.8|84
1698864600000|2023-11-01 18:50:00|27949.8|27934.8|27974.8|27949.8|27994.8|27969.8|27949.8|27929.8|58
1698864900000|2023-11-01 18:55:00|27979.8|27954.8|28019.8|27999.8|28034.8|28014.8|27974.8|27949.8|62
1698865200000|2023-11-01 19:00:00|28024.8|28004.8|28044.8|28024.8|28059.8|28039.8|28019.8|27999.8|76
1698865500000|2023-11-01 19:05:00|28049.8|28029.8|28059.8|28039.8|28059.8|28039.8|28039.8|28014.8|39
1698865800000|2023-11-01 19:10:00|28054.8|28034.8|28044.8|28024.8|28069.8|28049.8|28044.8|28019.8|97
1698866100000|2023-11-01 19:15:00|28049.8|28029.8|28054.8|28034.8|28064.8|28039.8|28044.8|28019.8|26
1698866400000|2023-11-01 19:20:00|28059.8|28029.8|28089.8|28069.8|28089.8|28069.8|28054.8|28029.8|92
1698866700000|2023-11-01 19:25:00|28094.8|28074.8|28077.3|28062.3|28094.8|28074.8|28064.8|28044.8|73
1698867000000|2023-11-01 19:30:00|28074.8|28059.8|28089.8|28074.8|28102.3|28087.3|28069.8|28054.8|70
1698867300000|2023-11-01 19:35:00|28087.3|28072.3|28094.8|28079.8|28097.3|28082.3|28084.8|28069.8|21
1698867600000|2023-11-01 19:40:00|28097.3|28082.3|28089.8|28074.8|28097.3|28082.3|28082.3|28067.3|31
1698867900000|2023-11-01 19:45:00|28092.3|28077.3|28092.3|28077.3|28092.3|28077.3|28087.3|28072.3|16
1698868200000|2023-11-01 19:50:00|28094.8|28079.8|28094.8|28079.8|28097.3|28082.3|28074.8|28059.8|44
1698868500000|2023-11-01 19:55:00|28092.3|28077.3|28089.8|28074.8|28097.3|28082.3|28087.3|28072.3|34
1698868800000|2023-11-01 20:00:00|28087.3|28072.3|28094.8|28079.8|28097.3|28082.3|28087.3|28072.3|3
1698869100000|2023-11-01 20:05:00|28097.3|28082.3|28087.3|28072.3|28097.3|28082.3|28087.3|28072.3|3
1698869400000|2023-11-01 20:10:00|28094.8|28079.8|28094.8|28079.8|28097.3|28082.3|28092.3|28077.3|4
1698869700000|2023-11-01 20:15:00|28092.3|28077.3|28089.8|28074.8|28094.8|28079.8|28089.8|28074.8|1
1698870000000|2023-11-01 20:20:00|28092.3|28077.3|28102.3|28087.3|28102.3|28087.3|28089.8|28074.8|17
1698870300000|2023-11-01 20:25:00|28099.8|28084.8|28102.3|28087.3|28102.3|28087.3|28099.8|28084.8|1
1698870600000|2023-11-01 20:30:00|28099.8|28084.8|28112.3|28097.3|28112.3|28097.3|28099.8|28084.8|19
1698870900000|2023-11-01 20:35:00|28117.3|28102.3|28117.3|28102.3|28117.3|28102.3|28117.3|28102.3|17
1698871200000|2023-11-01 20:40:00|28122.3|28107.3|28119.8|28104.8|28122.3|28107.3|28112.3|28097.3|29
1698871500000|2023-11-01 20:45:00|28122.3|28107.3|28117.3|28102.3|28122.3|28107.3|28117.3|28102.3|1
1698871800000|2023-11-01 20:50:00|28119.8|28104.8|28109.8|28094.8|28119.8|28104.8|28109.8|28094.8|13
1698872100000|2023-11-01 20:55:00|28112.3|28097.3|28114.8|28099.8|28124.8|28109.8|28112.3|28097.3|14
1698872400000|2023-11-01 21:00:00|28123.2|28083.2|28123.3|28083.3|28126.6|28086.6|28119.2|28079.2|0
1698872700000|2023-11-01 21:05:00|28123.2|28083.2|28123.9|28083.9|28123.9|28083.9|28122.6|28082.6|0
1698873000000|2023-11-01 21:10:00|28122.6|28082.6|28123.9|28083.9|28124.6|28084.6|28122.6|28082.6|0
1698873300000|2023-11-01 21:15:00|28124.6|28084.6|28125.3|28085.3|28126|28086|28123.9|28083.9|0
1698873600000|2023-11-01 21:20:00|28126|28086|28126.7|28086.7|28128|28088|28126|28086|0
1698873900000|2023-11-01 21:25:00|28126.6|28086.6|28126.7|28086.7|28128.7|28088.7|28126.6|28086.6|0
1698874200000|2023-11-01 21:30:00|28129.4|28089.4|28131.4|28091.4|28131.4|28091.4|28128.7|28088.7|0
1698874500000|2023-11-01 21:35:00|28130.1|28090.1|28130.1|28090.1|28131.4|28091.4|28128|28088|0
1698874800000|2023-11-01 21:40:00|28131.4|28091.4|28130.1|28090.1|28131.4|28091.4|28128.7|28088.7|0
1698875100000|2023-11-01 21:45:00|28130|28090|28129.4|28089.4|28130.7|28090.7|28127.3|28087.3|0
1698875700000|2023-11-01 21:55:00|28128.7|28088.7|28128.7|28088.7|28130.7|28090.7|28128.7|28088.7|0
1698876000000|2023-11-01 22:00:00|28128.5|28088.5|28122.6|28082.6|28128.5|28088.5|28119.2|28079.2|0
1698876300000|2023-11-01 22:05:00|28123.9|28083.9|28137.5|28097.5|28137.5|28097.5|28123.9|28083.9|0
1698876600000|2023-11-01 22:10:00|28136.2|28096.2|28134.1|28094.1|28140.2|28100.2|28134.1|28094.1|0
1698876900000|2023-11-01 22:15:00|28134.8|28094.8|28135.5|28095.5|28140.2|28100.2|28134.1|28094.1|0
1698877200000|2023-11-01 22:20:00|28134.8|28094.8|28127.3|28087.3|28134.8|28094.8|28127.3|28087.3|0
1698877500000|2023-11-01 22:25:00|28127.4|28087.4|28122.6|28082.6|28129.4|28089.4|28120.5|28080.5|0
1698877800000|2023-11-01 22:30:00|28122.5|28082.5|28126|28086|28126|28086|28120.5|28080.5|0
1698878100000|2023-11-01 22:35:00|28126.6|28086.6|28129.4|28089.4|28132.1|28092.1|28123.9|28083.9|0
1698878400000|2023-11-01 22:40:00|28129.3|28089.3|28126|28086|28129.3|28089.3|28123.9|28083.9|0
1698878700000|2023-11-01 22:45:00|28125.9|28085.9|28129.4|28089.4|28129.4|28089.4|28124.6|28084.6|0
1698879000000|2023-11-01 22:50:00|28130|28090|28137.5|28097.5|28138.9|28098.9|28129.4|28089.4|0
1698879300000|2023-11-01 22:55:00|28137.6|28097.6|28134.1|28094.1|28138.9|28098.9|28132.1|28092.1|0
1698879600000|2023-11-01 23:00:00|28134.2|28094.2|28147|28107|28151.8|28111.8|28132.1|28092.1|0
1698879900000|2023-11-01 23:05:00|28146.4|28106.4|28149.1|28109.1|28155.2|28115.2|28145.7|28105.7|0
1698880200000|2023-11-01 23:10:00|28150.4|28110.4|28153.8|28113.8|28153.8|28113.8|28144.3|28104.3|0
1698880500000|2023-11-01 23:15:00|28154.5|28114.5|28165.7|28125.7|28177.3|28137.3|28153.8|28113.8|0
1698880800000|2023-11-01 23:20:00|28165.8|28125.8|28162.8|28122.8|28169.1|28129.1|28158.9|28118.9|0
1698881100000|2023-11-01 23:25:00|28163.4|28123.4|28162.8|28122.8|28171.6|28131.6|28161.4|28121.4|0
1698881400000|2023-11-01 23:30:00|28163.4|28123.4|28162.8|28122.8|28166.2|28126.2|28156|28116|0
1698881700000|2023-11-01 23:35:00|28164.1|28124.1|28164.1|28124.1|28164.1|28124.1|28162.8|28122.8|0
1698882000000|2023-11-01 23:40:00|28164.2|28124.2|28166.2|28126.2|28170.2|28130.2|28164.1|28124.1|0
1698882300000|2023-11-01 23:45:00|28166.1|28126.1|28167.5|28127.5|28167.5|28127.5|28159.4|28119.4|0
1698882600000|2023-11-01 23:50:00|28166.2|28126.2|28162.8|28122.8|28167.5|28127.5|28161.4|28121.4|0
1698882900000|2023-11-01 23:55:00|28162.9|28122.9|28174.3|28134.3|28175.7|28135.7|28162.9|28122.9|0
1698883200000|2023-11-02 00:00:00|28172.3|28132.3|28167.5|28127.5|28177.7|28137.7|28164.1|28124.1|0
1698883500000|2023-11-02 00:05:00|28166.2|28126.2|28164.1|28124.1|28166.8|28126.8|28161.4|28121.4|0
1698883800000|2023-11-02 00:10:00|28164.2|28124.2|28161.4|28121.4|28166.2|28126.2|28158|28118|0
1698884100000|2023-11-02 00:15:00|28162.8|28122.8|28184.3|28144.3|28191.1|28151.1|28162.8|28122.8|0
1698884400000|2023-11-02 00:20:00|28184.2|28144.2|28177.6|28137.6|28184.3|28144.3|28177.5|28137.5|0
1698884700000|2023-11-02 00:25:00|28177.5|28137.5|28170.9|28130.9|28177.5|28137.5|28170.8|28130.8|0
1698885000000|2023-11-02 00:30:00|28170.8|28130.8|28170.9|28130.9|28177.5|28137.5|28170.8|28130.8|0
1698885300000|2023-11-02 00:35:00|28171|28131|28177.4|28137.4|28177.6|28137.6|28170.8|28130.8|0
1698885600000|2023-11-02 00:40:00|28177.5|28137.5|28184.6|28144.6|28191.3|28151.3|28177.4|28137.4|0
1698885900000|2023-11-02 00:45:00|28184.7|28144.7|28191.3|28151.3|28198.4|28158.4|28184.5|28144.5|0
1698886200000|2023-11-02 00:50:00|28191.4|28151.4|28198.2|28158.2|28198.2|28158.2|28184.7|28144.7|0
1698886500000|2023-11-02 00:55:00|28191.6|28151.6|28184.9|28144.9|28198.2|28158.2|28184.8|28144.8|0
1698886800000|2023-11-02 01:00:00|28185|28145|28178.2|28138.2|28191.6|28151.6|28178.1|28138.1|0
1698887100000|2023-11-02 01:05:00|28178.3|28138.3|28185|28145|28185|28145|28178.3|28138.3|0
1698887400000|2023-11-02 01:10:00|28185.1|28145.1|28191.8|28151.8|28192|28152|28185|28145|0
1698887700000|2023-11-02 01:15:00|28198.4|28158.4|28205|28165|28205|28165|28191.6|28151.6|0
1698888000000|2023-11-02 01:20:00|28204.9|28164.9|28198.4|28158.4|28205|28165|28191.7|28151.7|0
1698888300000|2023-11-02 01:25:00|28198.3|28158.3|28198.4|28158.4|28205|28165|28198.2|28158.2|0
1698888600000|2023-11-02 01:30:00|28198.3|28158.3|28198.3|28158.3|28205.1|28165.1|28198.3|28158.3|0
1698888900000|2023-11-02 01:35:00|28204.9|28164.9|28211.7|28171.7|28211.7|28171.7|28198.2|28158.2|0
1698889200000|2023-11-02 01:40:00|28211.6|28171.6|28211.5|28171.5|28211.7|28171.7|28204.9|28164.9|0
1698889500000|2023-11-02 01:45:00|28211.6|28171.6|28211.5|28171.5|28218.3|28178.3|28211.4|28171.4|0
1698889800000|2023-11-02 01:50:00|28218|28178|28204.4|28164.4|28218.1|28178.1|28197.8|28157.8|0
1698890100000|2023-11-02 01:55:00|28204.5|28164.5|28204.6|28164.6|28211.3|28171.3|28204.4|28164.4|0
1698890400000|2023-11-02 02:00:00|28207.9|28167.9|28197.9|28157.9|28211.2|28171.2|28191.2|28151.2|0
1698890700000|2023-11-02 02:05:00|28198|28158|28178|28138|28198|28158|28178|28138|0
1698891000000|2023-11-02 02:10:00|28178.1|28138.1|28191.3|28151.3|28191.3|28151.3|28178|28138|0
1698891300000|2023-11-02 02:15:00|28191.4|28151.4|28204.6|28164.6|28211.3|28171.3|28191.4|28151.4|0
1698891600000|2023-11-02 02:20:00|28198.1|28158.1|28184.8|28144.8|28204.6|28164.6|28184.7|28144.7|0
1698891900000|2023-11-02 02:25:00|28178.2|28138.2|28178|28138|28184.8|28144.8|28171.4|28131.4|0
1698892200000|2023-11-02 02:30:00|28174.8|28134.8|28178.2|28138.2|28178.2|28138.2|28171.5|28131.5|0
1698892500000|2023-11-02 02:35:00|28178.1|28138.1|28178.2|28138.2|28178.2|28138.2|28171.5|28131.5|0
1698892800000|2023-11-02 02:40:00|28174.9|28134.9|28178.2|28138.2|28178.2|28138.2|28171.5|28131.5|0
1698893100000|2023-11-02 02:45:00|28178.3|28138.3|28171.5|28131.5|28178.3|28138.3|28171.5|28131.5|0
1698893400000|2023-11-02 02:50:00|28178.1|28138.1|28171.5|28131.5|28178.2|28138.2|28171.5|28131.5|0
1698893700000|2023-11-02 02:55:00|28178.1|28138.1|28171.5|28131.5|28178.1|28138.1|28171.5|28131.5|0
1698894000000|2023-11-02 03:00:00|28171.4|28131.4|28170.6|28130.6|28177.2|28137.2|28170.6|28130.6|0
1698894300000|2023-11-02 03:05:00|28177.2|28137.2|28170.6|28130.6|28177.2|28137.2|28170.5|28130.5|0
1698894600000|2023-11-02 03:10:00|28170.5|28130.5|28163.9|28123.9|28170.5|28130.5|28163.9|28123.9|0
1698894900000|2023-11-02 03:15:00|28164|28124|28170.7|28130.7|28170.7|28130.7|28164|28124|0
1698895200000|2023-11-02 03:20:00|28170.6|28130.6|28170.6|28130.6|28170.6|28130.6|28170.6|28130.6|0
1698895800000|2023-11-02 03:30:00|28170.7|28130.7|28164|28124|28177.2|28137.2|28164|28124|0
1698896100000|2023-11-02 03:35:00|28163.9|28123.9|28157.3|28117.3|28164|28124|28157.3|28117.3|0
1698896400000|2023-11-02 03:40:00|28163.9|28123.9|28163.9|28123.9|28164|28124|28157.3|28117.3|0
1698896700000|2023-11-02 03:45:00|28160.6|28120.6|28164.1|28124.1|28164.1|28124.1|28157.3|28117.3|0
1698897000000|2023-11-02 03:50:00|28164|28124|28170.6|28130.6|28177.2|28137.2|28164|28124|0
1698897600000|2023-11-02 04:00:00|28171|28131|28163.7|28123.7|28171|28131|28163.6|28123.6|0
1698897900000|2023-11-02 04:05:00|28170.3|28130.3|28163.7|28123.7|28170.3|28130.3|28163.7|28123.7|0
1698898200000|2023-11-02 04:10:00|28170.3|28130.3|28170.3|28130.3|28170.3|28130.3|28163.7|28123.7|0
1698898500000|2023-11-02 04:15:00|28170.7|28130.7|28170.4|28130.4|28170.7|28130.7|28163.7|28123.7|0
1698898800000|2023-11-02 04:20:00|28167.1|28127.1|28163.8|28123.8|28170.4|28130.4|28163.8|28123.8|0
1698899100000|2023-11-02 04:25:00|28163.7|28123.7|28163.7|28123.7|28170.4|28130.4|28163.7|28123.7|0
1698899400000|2023-11-02 04:30:00|28170.3|28130.3|28170.3|28130.3|28170.3|28130.3|28163.7|28123.7|0
1698899700000|2023-11-02 04:35:00|28170.4|28130.4|28176.9|28136.9|28177|28137|28170.3|28130.3|0
1698900000000|2023-11-02 04:40:00|28177|28137|28176.9|28136.9|28177|28137|28170.3|28130.3|0
1698900300000|2023-11-02 04:45:00|28177.3|28137.3|28170.6|28130.6|28177.3|28137.3|28170.5|28130.5|0
1698900600000|2023-11-02 04:50:00|28170.5|28130.5|28163.5|28123.5|28170.6|28130.6|28163.5|28123.5|0
1698900900000|2023-11-02 04:55:00|28163.6|28123.6|28170.2|28130.2|28170.2|28130.2|28163.5|28123.5|0
1698901200000|2023-11-02 05:00:00|28170.5|28130.5|28170.2|28130.2|28170.5|28130.5|28163.5|28123.5|0
1698901500000|2023-11-02 05:05:00|28170.1|28130.1|28176.8|28136.8|28176.8|28136.8|28163.5|28123.5|0
1698901800000|2023-11-02 05:10:00|28176.9|28136.9|28176.8|28136.8|28176.9|28136.9|28176.8|28136.8|0
1698902100000|2023-11-02 05:15:00|28177.2|28137.2|28177|28137|28183.8|28143.8|28170.4|28130.4|0
1698902400000|2023-11-02 05:20:00|28177.1|28137.1|28170.4|28130.4|28177.1|28137.1|28170.4|28130.4|0
1698902700000|2023-11-02 05:25:00|28173.7|28133.7|28190.3|28150.3|28190.3|28150.3|28170.4|28130.4|0
1698903000000|2023-11-02 05:30:00|28190.2|28150.2|28177.1|28137.1|28190.3|28150.3|28177|28137|0
1698903300000|2023-11-02 05:35:00|28177.2|28137.2|28183.7|28143.7|28183.8|28143.8|28177.1|28137.1|0
1698903600000|2023-11-02 05:40:00|28183.8|28143.8|28190.4|28150.4|28190.4|28150.4|28183.8|28143.8|0
1698903900000|2023-11-02 05:45:00|28190.3|28150.3|28183.7|28143.7|28190.4|28150.4|28183.7|28143.7|0
1698904200000|2023-11-02 05:50:00|28183.6|28143.6|28177|28137|28183.7|28143.7|28177|28137|0
1698904500000|2023-11-02 05:55:00|28177.1|28137.1|28177|28137|28177.1|28137.1|28177|28137|0
1698904800000|2023-11-02 06:00:00|28177.1|28137.1|28163.4|28123.4|28183.7|28143.7|28163.4|28123.4|0
1698905100000|2023-11-02 06:05:00|28170|28130|28170|28130|28170|28130|28163.4|28123.4|0
1698905400000|2023-11-02 06:10:00|28163.4|28123.4|28163.3|28123.3|28163.4|28123.4|28163.3|28123.3|0
1698905700000|2023-11-02 06:15:00|28156.7|28116.7|28136.9|28096.9|28156.7|28116.7|28136.9|28096.9|0
1698906000000|2023-11-02 06:20:00|28136.8|28096.8|28143.4|28103.4|28163.2|28123.2|28136.8|28096.8|0
1698906300000|2023-11-02 06:25:00|28143.5|28103.5|28150.1|28110.1|28150.1|28110.1|28136.8|28096.8|0
1698906600000|2023-11-02 06:30:00|28146.8|28106.8|28136.8|28096.8|28150.1|28110.1|28136.8|28096.8|0
1698906900000|2023-11-02 06:35:00|28130.2|28090.2|28143.4|28103.4|28143.4|28103.4|28130.2|28090.2|0
1698907200000|2023-11-02 06:40:00|28140.1|28100.1|28156.6|28116.6|28159.9|28119.9|28136.7|28096.7|0
1698907500000|2023-11-02 06:45:00|28153.3|28113.3|28143.4|28103.4|28153.3|28113.3|28140.1|28100.1|0
1698907800000|2023-11-02 06:50:00|28143.5|28103.5|28153.5|28113.5|28153.5|28113.5|28143.4|28103.4|0
1698908100000|2023-11-02 06:55:00|28156.8|28116.8|28146.9|28106.9|28156.9|28116.9|28146.8|28106.8|0
1698908400000|2023-11-02 07:00:00|28146.8|28106.8|28159.8|28144.8|28167.3|28152.3|28133.5|28093.5|90
1698908700000|2023-11-02 07:05:00|28162.3|28147.3|28177.3|28162.3|28177.3|28162.3|28159.8|28144.8|60
1698909000000|2023-11-02 07:10:00|28179.8|28164.8|28169.8|28154.8|28179.8|28164.8|28157.3|28142.3|64
1698909300000|2023-11-02 07:15:00|28167.3|28152.3|28174.8|28159.8|28182.3|28167.3|28167.3|28152.3|37
1698909600000|2023-11-02 07:20:00|28177.3|28162.3|28174.8|28159.8|28177.3|28162.3|28164.8|28149.8|20
1698909900000|2023-11-02 07:25:00|28172.3|28157.3|28169.8|28154.8|28177.3|28162.3|28162.3|28147.3|12
1698910200000|2023-11-02 07:30:00|28172.3|28157.3|28167.3|28152.3|28182.3|28167.3|28152.3|28137.3|70
1698910500000|2023-11-02 07:35:00|28164.8|28149.8|28152.3|28137.3|28172.3|28157.3|28147.3|28132.3|34
1698910800000|2023-11-02 07:40:00|28154.8|28139.8|28152.3|28137.3|28162.3|28147.3|28147.3|28132.3|34
1698911100000|2023-11-02 07:45:00|28149.8|28134.8|28147.3|28132.3|28157.3|28142.3|28142.3|28127.3|59
1698911400000|2023-11-02 07:50:00|28144.8|28129.8|28147.3|28132.3|28157.3|28142.3|28134.8|28119.8|30
1698911700000|2023-11-02 07:55:00|28152.3|28137.3|28187.3|28172.3|28187.3|28172.3|28144.8|28129.8|157
1698912000000|2023-11-02 08:00:00|28192.3|28177.3|28192.3|28177.3|28214.8|28199.8|28172.3|28157.3|735
1698912300000|2023-11-02 08:05:00|28187.3|28172.3|28239.8|28224.8|28249.8|28234.8|28182.3|28167.3|428
1698912600000|2023-11-02 08:10:00|28242.3|28227.3|28264.8|28249.8|28267.3|28252.3|28212.3|28197.3|446
1698912900000|2023-11-02 08:15:00|28267.3|28252.3|28272.3|28257.3|28282.3|28267.3|28249.8|28234.8|368
1698913200000|2023-11-02 08:20:00|28277.3|28262.3|28342.3|28327.3|28352.3|28337.3|28272.3|28257.3|649
1698913500000|2023-11-02 08:25:00|28344.8|28329.8|28327.3|28312.3|28344.8|28329.8|28304.8|28289.8|341
1698913800000|2023-11-02 08:30:00|28324.8|28309.8|28302.3|28287.3|28327.3|28312.3|28297.3|28282.3|431
1698914100000|2023-11-02 08:35:00|28304.8|28289.8|28297.3|28282.3|28304.8|28289.8|28267.3|28252.3|325
1698914400000|2023-11-02 08:40:00|28294.8|28279.8|28287.3|28272.3|28302.3|28287.3|28264.8|28249.8|257
1698914700000|2023-11-02 08:45:00|28284.8|28269.8|28327.3|28312.3|28327.3|28312.3|28282.3|28267.3|138
1698915000000|2023-11-02 08:50:00|28332.3|28317.3|28342.3|28327.3|28357.3|28342.3|28327.3|28312.3|248
1698915300000|2023-11-02 08:55:00|28344.8|28329.8|28332.3|28317.3|28357.3|28342.3|28332.3|28317.3|140
1698915600000|2023-11-02 09:00:00|28334.8|28319.8|28359.8|28344.8|28367.3|28352.3|28334.8|28319.8|176
1698915900000|2023-11-02 09:05:00|28357.3|28342.3|28374.8|28359.8|28377.3|28362.3|28357.3|28342.3|178
1698916200000|2023-11-02 09:10:00|28377.3|28362.3|28362.3|28347.3|28382.3|28367.3|28352.3|28337.3|175
1698916500000|2023-11-02 09:15:00|28364.8|28349.8|28397.3|28382.3|28407.3|28392.3|28357.3|28342.3|249
1698916800000|2023-11-02 09:20:00|28394.8|28379.8|28407.3|28392.3|28412.3|28397.3|28387.3|28372.3|234
1698917100000|2023-11-02 09:25:00|28412.3|28397.3|28412.3|28397.3|28422.3|28407.3|28402.3|28387.3|173
1698917400000|2023-11-02 09:30:00|28414.8|28399.8|28412.3|28397.3|28442.3|28427.3|28402.3|28387.3|273
1698917700000|2023-11-02 09:35:00|28414.8|28399.8|28442.3|28427.3|28457.3|28442.3|28414.8|28399.8|303
1698918000000|2023-11-02 09:40:00|28447.3|28432.3|28397.3|28382.3|28452.3|28437.3|28392.3|28377.3|280
1698918300000|2023-11-02 09:45:00|28392.3|28377.3|28424.8|28409.8|28424.8|28409.8|28392.3|28377.3|188
1698918600000|2023-11-02 09:50:00|28427.3|28412.3|28424.8|28409.8|28434.8|28419.8|28407.3|28392.3|129
1698918900000|2023-11-02 09:55:00|28422.3|28407.3|28442.3|28427.3|28444.8|28429.8|28422.3|28407.3|120
1698919200000|2023-11-02 10:00:00|28444.8|28429.8|28427.3|28412.3|28447.3|28432.3|28427.3|28412.3|148
1698919500000|2023-11-02 10:05:00|28424.8|28409.8|28432.3|28417.3|28442.3|28427.3|28422.3|28407.3|134
1698919800000|2023-11-02 10:10:00|28434.8|28419.8|28417.3|28402.3|28447.3|28432.3|28417.3|28402.3|174
1698920100000|2023-11-02 10:15:00|28422.3|28407.3|28454.8|28439.8|28462.3|28447.3|28422.3|28407.3|184
1698920400000|2023-11-02 10:20:00|28452.3|28437.3|28472.3|28457.3|28472.3|28457.3|28447.3|28432.3|106
1698920700000|2023-11-02 10:25:00|28474.8|28459.8|28464.8|28449.8|28477.3|28462.3|28457.3|28442.3|143
1698921000000|2023-11-02 10:30:00|28462.3|28447.3|28447.3|28432.3|28469.8|28454.8|28442.3|28427.3|124
1698921300000|2023-11-02 10:35:00|28449.8|28434.8|28452.3|28437.3|28454.8|28439.8|28432.3|28417.3|80
1698921600000|2023-11-02 10:40:00|28454.8|28439.8|28492.3|28477.3|28497.3|28482.3|28452.3|28437.3|319
1698921900000|2023-11-02 10:45:00|28489.8|28474.8|28492.3|28477.3|28502.3|28487.3|28482.3|28467.3|245
1698922200000|2023-11-02 10:50:00|28487.3|28472.3|28477.3|28462.3|28502.3|28487.3|28477.3|28462.3|173
1698922500000|2023-11-02 10:55:00|28482.3|28467.3|28489.8|28474.8|28507.3|28492.3|28482.3|28467.3|117
1698922800000|2023-11-02 11:00:00|28487.3|28472.3|28492.3|28477.3|28502.3|28487.3|28479.8|28464.8|182
1698923100000|2023-11-02 11:05:00|28489.8|28474.8|28492.3|28477.3|28517.3|28502.3|28487.3|28472.3|302
1698923400000|2023-11-02 11:10:00|28497.3|28482.3|28492.3|28477.3|28502.3|28487.3|28477.3|28462.3|114
1698923700000|2023-11-02 11:15:00|28487.3|28472.3|28467.3|28452.3|28492.3|28477.3|28462.3|28447.3|144
1698924000000|2023-11-02 11:20:00|28464.8|28449.8|28472.3|28457.3|28487.3|28472.3|28462.3|28447.3|202
1698924300000|2023-11-02 11:25:00|28474.8|28459.8|28497.3|28482.3|28497.3|28482.3|28474.8|28459.8|187
1698924600000|2023-11-02 11:30:00|28494.8|28479.8|28492.3|28477.3|28507.3|28492.3|28477.3|28462.3|221
1698924900000|2023-11-02 11:35:00|28487.3|28472.3|28454.8|28439.8|28489.8|28474.8|28452.3|28437.3|472
1698925200000|2023-11-02 11:40:00|28452.3|28437.3|28474.8|28459.8|28492.3|28477.3|28442.3|28427.3|431
1698925500000|2023-11-02 11:45:00|28472.3|28457.3|28474.8|28459.8|28492.3|28477.3|28442.3|28427.3|255
1698925800000|2023-11-02 11:50:00|28477.3|28462.3|28497.3|28482.3|28497.3|28482.3|28472.3|28457.3|69
1698926100000|2023-11-02 11:55:00|28499.8|28484.8|28487.3|28472.3|28512.3|28497.3|28484.8|28469.8|112
1698926400000|2023-11-02 12:00:00|28484.8|28469.8|28464.8|28449.8|28497.3|28482.3|28462.3|28447.3|99
1698926700000|2023-11-02 12:05:00|28462.3|28447.3|28497.3|28482.3|28502.3|28487.3|28459.8|28444.8|104
1698927000000|2023-11-02 12:10:00|28492.3|28477.3|28502.3|28487.3|28512.3|28497.3|28492.3|28477.3|124
1698927300000|2023-11-02 12:15:00|28507.3|28492.3|28497.3|28482.3|28517.3|28502.3|28497.3|28482.3|181
1698927600000|2023-11-02 12:20:00|28499.8|28484.8|28482.3|28467.3|28502.3|28487.3|28482.3|28467.3|102
1698927900000|2023-11-02 12:25:00|28484.8|28469.8|28492.3|28477.3|28492.3|28477.3|28477.3|28462.3|118
1698928200000|2023-11-02 12:30:00|28497.3|28482.3|28519.8|28504.8|28522.3|28507.3|28492.3|28477.3|382
1698928500000|2023-11-02 12:35:00|28522.3|28507.3|28527.3|28512.3|28529.8|28514.8|28517.3|28502.3|310
1698928800000|2023-11-02 12:40:00|28530.6|28515.6|28545.6|28530.6|28545.6|28530.6|28525.6|28510.6|178
1698929100000|2023-11-02 12:45:00|28543.1|28528.1|28520.6|28505.6|28545.6|28530.6|28510.6|28495.6|99
1698929400000|2023-11-02 12:50:00|28518.1|28503.1|28535.6|28520.6|28540.6|28525.6|28515.6|28500.6|87
1698929700000|2023-11-02 12:55:00|28530.6|28515.6|28515.6|28500.6|28535.6|28520.6|28510.6|28495.6|108
1698930000000|2023-11-02 13:00:00|28513.1|28498.1|28503.1|28488.1|28513.1|28498.1|28498.1|28483.1|1939
1698930300000|2023-11-02 13:05:00|28500.6|28485.6|28483.1|28468.1|28505.6|28490.6|28483.1|28468.1|102
1698930600000|2023-11-02 13:10:00|28485.6|28470.6|28495.6|28480.6|28500.6|28485.6|28480.6|28465.6|89
1698930900000|2023-11-02 13:15:00|28493.1|28478.1|28480.6|28465.6|28495.6|28480.6|28470.6|28455.6|94
1698931200000|2023-11-02 13:20:00|28475.6|28460.6|28490.6|28475.6|28490.6|28475.6|28470.6|28455.6|136
1698931500000|2023-11-02 13:25:00|28485.6|28470.6|28488.1|28473.1|28498.1|28483.1|28475.6|28460.6|170
1698931800000|2023-11-02 13:30:00|28485.6|28470.6|28495.6|28480.6|28515.6|28500.6|28475.6|28460.6|567
1698932100000|2023-11-02 13:35:00|28500.6|28485.6|28480.6|28465.6|28505.6|28490.6|28460.6|28445.6|375
1698932400000|2023-11-02 13:40:00|28485.6|28470.6|28445.6|28430.6|28490.6|28475.6|28435.6|28420.6|348
1698932700000|2023-11-02 13:45:00|28448.1|28433.1|28450.6|28435.6|28450.6|28435.6|28425.6|28410.6|196
1698933000000|2023-11-02 13:50:00|28453.1|28438.1|28480.6|28465.6|28495.6|28480.6|28453.1|28438.1|261
1698933300000|2023-11-02 13:55:00|28478.1|28463.1|28483.1|28468.1|28490.6|28475.6|28475.6|28460.6|120
1698933600000|2023-11-02 14:00:00|28480.6|28465.6|28505.6|28490.6|28508.1|28493.1|28475.6|28460.6|169
1698933900000|2023-11-02 14:05:00|28503.1|28488.1|28445.6|28430.6|28503.1|28488.1|28445.6|28430.6|191
1698934200000|2023-11-02 14:10:00|28448.1|28433.1|28430.6|28415.6|28453.1|28438.1|28405.6|28390.6|191
1698934500000|2023-11-02 14:15:00|28428.1|28413.1|28470.6|28455.6|28473.1|28458.1|28425.6|28410.6|166
1698934800000|2023-11-02 14:20:00|28475.6|28460.6|28460.6|28445.6|28480.6|28465.6|28448.1|28433.1|285
1698935100000|2023-11-02 14:25:00|28465.6|28450.6|28500.6|28485.6|28505.6|28490.6|28455.6|28440.6|309
1698935400000|2023-11-02 14:30:00|28495.6|28480.6|28510.6|28495.6|28515.6|28500.6|28490.6|28475.6|195
1698935700000|2023-11-02 14:35:00|28508.1|28493.1|28520.6|28505.6|28528.1|28513.1|28495.6|28480.6|179
1698936000000|2023-11-02 14:40:00|28518.1|28503.1|28525.6|28510.6|28525.6|28510.6|28505.6|28490.6|163
1698936300000|2023-11-02 14:45:00|28523.1|28508.1|28530.6|28515.6|28530.6|28515.6|28520.6|28505.6|171
1698936600000|2023-11-02 14:50:00|28528.1|28513.1|28535.6|28520.6|28540.6|28525.6|28515.6|28500.6|191
1698936900000|2023-11-02 14:55:00|28533.1|28518.1|28545.6|28530.6|28550.6|28535.6|28530.6|28515.6|149
1698937200000|2023-11-02 15:00:00|28540.6|28525.6|28565.6|28550.6|28575.6|28560.6|28535.6|28520.6|204
1698937500000|2023-11-02 15:05:00|28563.1|28548.1|28550.6|28535.6|28570.6|28555.6|28540.6|28525.6|202
1698937800000|2023-11-02 15:10:00|28551.9|28536.9|28526.9|28511.9|28556.9|28541.9|28526.9|28511.9|214
1698938100000|2023-11-02 15:15:00|28524.4|28509.4|28541.9|28526.9|28544.4|28529.4|28516.9|28501.9|199
1698938400000|2023-11-02 15:20:00|28546.9|28531.9|28551.9|28536.9|28551.9|28536.9|28534.4|28519.4|219
1698938700000|2023-11-02 15:25:00|28556.9|28541.9|28536.9|28521.9|28556.9|28541.9|28536.9|28521.9|109
1698939000000|2023-11-02 15:30:00|28539.4|28524.4|28541.9|28526.9|28541.9|28526.9|28519.4|28504.4|182
1698939300000|2023-11-02 15:35:00|28539.4|28524.4|28536.9|28521.9|28541.9|28526.9|28531.9|28516.9|131
1698939600000|2023-11-02 15:40:00|28541.9|28526.9|28526.9|28511.9|28541.9|28526.9|28516.9|28501.9|115
1698939900000|2023-11-02 15:45:00|28524.4|28509.4|28524.4|28509.4|28539.4|28524.4|28516.9|28501.9|136
1698940200000|2023-11-02 15:50:00|28526.9|28511.9|28516.9|28501.9|28526.9|28511.9|28511.9|28496.9|157
1698940500000|2023-11-02 15:55:00|28519.4|28504.4|28486.9|28471.9|28519.4|28504.4|28486.9|28471.9|147
1698940800000|2023-11-02 16:00:00|28489.4|28474.4|28476.9|28461.9|28501.9|28486.9|28471.9|28456.9|294
1698941100000|2023-11-02 16:05:00|28479.4|28464.4|28444.4|28429.4|28479.4|28464.4|28441.9|28426.9|177
1698941400000|2023-11-02 16:10:00|28441.9|28426.9|28476.9|28461.9|28481.9|28466.9|28441.9|28426.9|184
1698941700000|2023-11-02 16:15:00|28474.4|28459.4|28484.4|28469.4|28486.9|28471.9|28471.9|28456.9|272
1698942000000|2023-11-02 16:20:00|28481.9|28466.9|28486.9|28471.9|28496.9|28481.9|28476.9|28461.9|259
1698942300000|2023-11-02 16:25:00|28481.9|28466.9|28486.9|28471.9|28491.9|28476.9|28466.9|28451.9|427
1698942600000|2023-11-02 16:30:00|28481.9|28466.9|28484.4|28469.4|28494.4|28479.4|28471.9|28456.9|451
1698942900000|2023-11-02 16:35:00|28486.9|28471.9|28496.9|28481.9|28501.9|28486.9|28481.9|28466.9|185
1698943200000|2023-11-02 16:40:00|28499.4|28484.4|28511.9|28496.9|28511.9|28496.9|28496.9|28481.9|60
1698943500000|2023-11-02 16:45:00|28506.9|28491.9|28516.9|28501.9|28521.9|28506.9|28506.9|28491.9|79
1698943800000|2023-11-02 16:50:00|28519.4|28499.4|28514.4|28494.4|28519.4|28499.4|28514.4|28494.4|19
1698944100000|2023-11-02 16:55:00|28519.4|28499.4|28514.4|28489.4|28519.4|28499.4|28509.4|28489.4|56
1698944400000|2023-11-02 17:00:00|28509.4|28484.4|28509.4|28489.4|28514.4|28494.4|28499.4|28479.4|39
1698944700000|2023-11-02 17:05:00|28514.4|28484.4|28524.4|28499.4|28524.4|28504.4|28504.4|28484.4|11
1698945000000|2023-11-02 17:10:00|28519.4|28504.4|28529.4|28509.4|28539.4|28514.4|28519.4|28499.4|18
1698945300000|2023-11-02 17:15:00|28524.4|28504.4|28529.4|28504.4|28534.4|28509.4|28524.4|28504.4|15
1698945600000|2023-11-02 17:20:00|28524.4|28509.4|28529.4|28509.4|28529.4|28509.4|28524.4|28504.4|12
1698945900000|2023-11-02 17:25:00|28524.4|28504.4|28524.4|28504.4|28529.4|28509.4|28519.4|28499.4|38
1698946200000|2023-11-02 17:30:00|28529.4|28509.4|28549.4|28524.4|28549.4|28524.4|28529.4|28509.4|77
1698946500000|2023-11-02 17:35:00|28544.4|28529.4|28554.4|28534.4|28554.4|28534.4|28534.4|28514.4|19
1698946800000|2023-11-02 17:40:00|28549.4|28529.4|28549.4|28529.4|28554.4|28534.4|28549.4|28529.4|23
1698947100000|2023-11-02 17:45:00|28554.4|28534.4|28554.4|28534.4|28559.4|28539.4|28554.4|28534.4|24
1698947400000|2023-11-02 17:50:00|28559.4|28539.4|28564.4|28544.4|28569.4|28544.4|28559.4|28539.4|35
1698947700000|2023-11-02 17:55:00|28559.4|28539.4|28569.4|28549.4|28574.4|28554.4|28559.4|28539.4|36
1698948000000|2023-11-02 18:00:00|28564.4|28544.4|28569.4|28549.4|28569.4|28549.4|28559.4|28534.4|32
1698948300000|2023-11-02 18:05:00|28574.4|28544.4|28569.4|28549.4|28579.4|28559.4|28569.4|28544.4|62
1698948600000|2023-11-02 18:10:00|28564.4|28544.4|28564.4|28544.4|28569.4|28549.4|28559.4|28539.4|23
1698948900000|2023-11-02 18:15:00|28569.4|28549.4|28569.4|28544.4|28574.4|28549.4|28564.4|28544.4|10
1698949200000|2023-11-02 18:20:00|28564.4|28539.4|28569.4|28549.4|28569.4|28549.4|28559.4|28539.4|6
1698949500000|2023-11-02 18:25:00|28564.4|28544.4|28574.4|28554.4|28579.4|28559.4|28564.4|28544.4|24
1698949800000|2023-11-02 18:30:00|28579.4|28559.4|28569.4|28549.4|28579.4|28559.4|28569.4|28549.4|10
1698950100000|2023-11-02 18:35:00|28574.4|28554.4|28574.4|28554.4|28579.4|28559.4|28574.4|28554.4|14
1698950400000|2023-11-02 18:40:00|28579.4|28559.4|28574.4|28554.4|28579.4|28559.4|28574.4|28549.4|9
1698950700000|2023-11-02 18:45:00|28579.4|28559.4|28574.4|28554.4|28579.4|28559.4|28569.4|28549.4|16
1698951000000|2023-11-02 18:50:00|28569.4|28549.4|28579.4|28559.4|28584.4|28559.4|28569.4|28549.4|8
1698951300000|2023-11-02 18:55:00|28584.4|28564.4|28579.4|28559.4|28584.4|28564.4|28569.4|28549.4|16
1698951600000|2023-11-02 19:00:00|28574.4|28554.4|28574.4|28554.4|28584.4|28559.4|28569.4|28549.4|14
1698951900000|2023-11-02 19:05:00|28579.4|28559.4|28584.4|28559.4|28584.4|28564.4|28574.4|28554.4|7
1698952200000|2023-11-02 19:10:00|28579.4|28564.4|28589.4|28569.4|28589.4|28569.4|28579.4|28559.4|26
1698952500000|2023-11-02 19:15:00|28584.4|28564.4|28589.4|28569.4|28599.4|28574.4|28584.4|28564.4|15
1698952800000|2023-11-02 19:20:00|28594.4|28574.4|28589.4|28569.4|28599.4|28579.4|28589.4|28569.4|19
1698953100000|2023-11-02 19:25:00|28594.4|28574.4|28589.4|28574.4|28594.4|28574.4|28589.4|28569.4|13
1698953400000|2023-11-02 19:30:00|28586.9|28571.9|28586.9|28571.9|28591.9|28576.9|28581.9|28566.9|19
1698953700000|2023-11-02 19:35:00|28591.9|28576.9|28601.9|28586.9|28601.9|28586.9|28591.9|28576.9|15
1698954000000|2023-11-02 19:40:00|28604.4|28589.4|28589.4|28574.4|28604.4|28589.4|28586.9|28571.9|21
1698954300000|2023-11-02 19:45:00|28586.9|28571.9|28594.4|28579.4|28596.9|28581.9|28586.9|28571.9|13
1698954600000|2023-11-02 19:50:00|28591.9|28576.9|28604.4|28589.4|28606.9|28591.9|28591.9|28576.9|20
1698954900000|2023-11-02 19:55:00|28601.9|28586.9|28599.4|28584.4|28606.9|28591.9|28589.4|28574.4|17
1698955200000|2023-11-02 20:00:00|28596.9|28581.9|28596.9|28581.9|28596.9|28581.9|28594.4|28579.4|3
1698955500000|2023-11-02 20:05:00|28599.4|28584.4|28604.4|28589.4|28604.4|28589.4|28599.4|28584.4|4
1698955800000|2023-11-02 20:10:00|28601.9|28586.9|28606.9|28591.9|28606.9|28591.9|28599.4|28584.4|15
1698956100000|2023-11-02 20:15:00|28601.9|28586.9|28606.9|28591.9|28606.9|28591.9|28601.9|28586.9|29
1698956400000|2023-11-02 20:20:00|28604.4|28589.4|28599.4|28584.4|28606.9|28591.9|28599.4|28584.4|13
1698956700000|2023-11-02 20:25:00|28601.9|28586.9|28596.9|28581.9|28601.9|28586.9|28596.9|28581.9|20
1698957000000|2023-11-02 20:30:00|28594.4|28579.4|28614.4|28599.4|28616.9|28601.9|28589.4|28574.4|123
1698957300000|2023-11-02 20:35:00|28616.9|28601.9|28621.9|28606.9|28629.4|28614.4|28609.4|28594.4|81
1698957600000|2023-11-02 20:40:00|28619.4|28604.4|28621.9|28606.9|28621.9|28606.9|28614.4|28599.4|11
1698957900000|2023-11-02 20:45:00|28616.9|28601.9|28619.4|28604.4|28621.9|28606.9|28606.9|28591.9|28
1698958200000|2023-11-02 20:50:00|28614.4|28599.4|28609.4|28594.4|28614.4|28599.4|28601.9|28586.9|11
1698958500000|2023-11-02 20:55:00|28606.9|28591.9|28614.4|28599.4|28636.9|28621.9|28604.4|28589.4|28
1698958800000|2023-11-02 21:00:00|28653.5|28613.5|28649.5|28609.5|28653.5|28613.5|28649.5|28609.5|0
1698959100000|2023-11-02 21:05:00|28648.9|28608.9|28652.6|28612.6|28656.7|28616.7|28648.9|28608.9|0
1698959400000|2023-11-02 21:10:00|28651.9|28611.9|28653.3|28613.3|28654|28614|28649.9|28609.9|0
1698959700000|2023-11-02 21:15:00|28652.6|28612.6|28650.6|28610.6|28654.6|28614.6|28649.9|28609.9|0
1698960000000|2023-11-02 21:20:00|28651.2|28611.2|28639|28599|28656|28616|28639|28599|0
1698960300000|2023-11-02 21:25:00|28637.6|28597.6|28643.8|28603.8|28645.1|28605.1|28633.6|28593.6|0
1698960600000|2023-11-02 21:30:00|28643.7|28603.7|28638.1|28598.1|28643.7|28603.7|28636.8|28596.8|0
1698960900000|2023-11-02 21:35:00|28637.4|28597.4|28637.4|28597.4|28638.1|28598.1|28635.4|28595.4|0
1698961200000|2023-11-02 21:40:00|28636.1|28596.1|28636.1|28596.1|28636.8|28596.8|28634|28594|0
1698961500000|2023-11-02 21:45:00|28635.4|28595.4|28634.7|28594.7|28635.4|28595.4|28632.7|28592.7|0
1698961800000|2023-11-02 21:50:00|28634|28594|28632.7|28592.7|28634|28594|28632|28592|0
1698962100000|2023-11-02 21:55:00|28632|28592|28628.6|28588.6|28632.7|28592.7|28628.6|28588.6|0
1698962400000|2023-11-02 22:00:00|28628.3|28588.3|28629.3|28589.3|28636.1|28596.1|28619.1|28579.1|0
1698962700000|2023-11-02 22:05:00|28630|28590|28634.7|28594.7|28636.8|28596.8|28627.9|28587.9|0
1698963000000|2023-11-02 22:10:00|28635.4|28595.4|28637|28597|28637|28597|28625.2|28585.2|0
1698963300000|2023-11-02 22:15:00|28636.9|28596.9|28637|28597|28641|28601|28634.9|28594.9|0
1698963600000|2023-11-02 22:20:00|28636.9|28596.9|28643.1|28603.1|28644.4|28604.4|28636.3|28596.3|0
1698963900000|2023-11-02 22:25:00|28644.4|28604.4|28641|28601|28649.9|28609.9|28641|28601|0
1698964200000|2023-11-02 22:30:00|28639.7|28599.7|28636.3|28596.3|28641|28601|28636.3|28596.3|0
1698964500000|2023-11-02 22:35:00|28637|28597|28643.1|28603.1|28644.4|28604.4|28636.3|28596.3|0
1698964800000|2023-11-02 22:40:00|28642.4|28602.4|28637|28597|28642.4|28602.4|28636.3|28596.3|0
1698965100000|2023-11-02 22:45:00|28636.9|28596.9|28630.2|28590.2|28637|28597|28630.2|28590.2|0
1698965400000|2023-11-02 22:50:00|28630.9|28590.9|28634.9|28594.9|28637|28597|28630.9|28590.9|0
1698965700000|2023-11-02 22:55:00|28635.6|28595.6|28633.6|28593.6|28636.3|28596.3|28632.9|28592.9|0
1698966000000|2023-11-02 23:00:00|28634.9|28594.9|28634.9|28594.9|28637.7|28597.7|28633.6|28593.6|0
1698966300000|2023-11-02 23:05:00|28635|28595|28636.3|28596.3|28636.3|28596.3|28633.6|28593.6|0
1698966600000|2023-11-02 23:10:00|28636.2|28596.2|28633.6|28593.6|28636.3|28596.3|28633.6|28593.6|0
1698966900000|2023-11-02 23:15:00|28634.3|28594.3|28634.9|28594.9|28637|28597|28632.9|28592.9|0
1698967200000|2023-11-02 23:20:00|28634.3|28594.3|28630.2|28590.2|28634.9|28594.9|28630.2|28590.2|0
1698967500000|2023-11-02 23:25:00|28631.5|28591.5|28633.6|28593.6|28633.6|28593.6|28630.2|28590.2|0
1698967800000|2023-11-02 23:30:00|28632.9|28592.9|28629.3|28589.3|28633.6|28593.6|28629.3|28589.3|0
1698968100000|2023-11-02 23:35:00|28629.2|28589.2|28625.7|28585.7|28630|28590|28622.3|28582.3|0
1698968400000|2023-11-02 23:40:00|28625.8|28585.8|28625.7|28585.7|28627.1|28587.1|28624.4|28584.4|0
1698968700000|2023-11-02 23:45:00|28625.8|28585.8|28627.1|28587.1|28627.8|28587.8|28625.7|28585.7|0
1698969000000|2023-11-02 23:50:00|28626.4|28586.4|28629.1|28589.1|28631.9|28591.9|28626.4|28586.4|0
1698969300000|2023-11-02 23:55:00|28628.5|28588.5|28625.7|28585.7|28630.5|28590.5|28624.4|28584.4|0
1698969600000|2023-11-03 00:00:00|28625.5|28585.5|28627.6|28587.6|28628.9|28588.9|28624.9|28584.9|0
1698969900000|2023-11-03 00:05:00|28628.3|28588.3|28628.9|28588.9|28631|28591|28627.6|28587.6|0
1698970200000|2023-11-03 00:10:00|28629|28589|28634.4|28594.4|28638.4|28598.4|28629|28589|0
1698970500000|2023-11-03 00:15:00|28634.3|28594.3|28630.9|28590.9|28634.3|28594.3|28624.3|28584.3|0
1698970800000|2023-11-03 00:20:00|28627.6|28587.6|28624.3|28584.3|28627.6|28587.6|28624.3|28584.3|0
1698971100000|2023-11-03 00:25:00|28624.2|28584.2|28624.3|28584.3|28624.3|28584.3|28617.5|28577.5|0
1698971400000|2023-11-03 00:30:00|28617.7|28577.7|28631|28591|28631|28591|28617.7|28577.7|0
1698971700000|2023-11-03 00:35:00|28630.9|28590.9|28637.6|28597.6|28637.6|28597.6|28624.4|28584.4|0
1698972000000|2023-11-03 00:40:00|28631|28591|28637.7|28597.7|28637.7|28597.7|28631|28591|0
1698972300000|2023-11-03 00:45:00|28637.6|28597.6|28624.5|28584.5|28637.7|28597.7|28624.4|28584.4|0
1698972600000|2023-11-03 00:50:00|28617.9|28577.9|28617.8|28577.8|28617.9|28577.9|28617.7|28577.7|0
1698972900000|2023-11-03 00:55:00|28624.4|28584.4|28631|28591|28631.1|28591.1|28624.4|28584.4|0
1698973200000|2023-11-03 01:00:00|28624.5|28584.5|28631.2|28591.2|28634.4|28594.4|28611.1|28571.1|0
1698973500000|2023-11-03 01:05:00|28631.1|28591.1|28637.7|28597.7|28637.7|28597.7|28617.8|28577.8|0
1698973800000|2023-11-03 01:10:00|28641|28601|28644.4|28604.4|28644.5|28604.5|28637.8|28597.8|0
1698974100000|2023-11-03 01:15:00|28644.3|28604.3|28644.5|28604.5|28651.1|28611.1|28644.3|28604.3|0
1698974400000|2023-11-03 01:20:00|28644.4|28604.4|28644.5|28604.5|28644.5|28604.5|28637.9|28597.9|0
1698974700000|2023-11-03 01:25:00|28644.4|28604.4|28644.4|28604.4|28651|28611|28637.8|28597.8|0
1698975000000|2023-11-03 01:30:00|28637.9|28597.9|28644.5|28604.5|28651.1|28611.1|28637.7|28597.7|0
1698975300000|2023-11-03 01:35:00|28644.6|28604.6|28644.5|28604.5|28651.2|28611.2|28637.9|28597.9|0
1698975600000|2023-11-03 01:40:00|28644.4|28604.4|28637.9|28597.9|28651.2|28611.2|28637.9|28597.9|0
1698975900000|2023-11-03 01:45:00|28637.8|28597.8|28644.4|28604.4|28644.5|28604.5|28634.5|28594.5|0
1698976200000|2023-11-03 01:50:00|28641.1|28601.1|28641.2|28601.2|28644.5|28604.5|28637.8|28597.8|0
1698976500000|2023-11-03 01:55:00|28644.5|28604.5|28644.5|28604.5|28651.2|28611.2|28631.3|28591.3|0
1698976800000|2023-11-03 02:00:00|28644.6|28604.6|28644.6|28604.6|28654.5|28614.5|28641.2|28601.2|0
1698977100000|2023-11-03 02:05:00|28644.5|28604.5|28657.8|28617.8|28657.9|28617.9|28644.5|28604.5|0
1698977400000|2023-11-03 02:10:00|28657.7|28617.7|28664.4|28624.4|28664.5|28624.5|28651.2|28611.2|0
1698977700000|2023-11-03 02:15:00|28664.5|28624.5|28651.3|28611.3|28664.5|28624.5|28651.2|28611.2|0
1698978000000|2023-11-03 02:20:00|28654.6|28614.6|28654.5|28614.5|28657.9|28617.9|28651.2|28611.2|0
1698978300000|2023-11-03 02:25:00|28657.8|28617.8|28657.9|28617.9|28657.9|28617.9|28651.2|28611.2|0
1698978600000|2023-11-03 02:30:00|28657.8|28617.8|28651.3|28611.3|28657.9|28617.9|28651.2|28611.2|0
1698978900000|2023-11-03 02:35:00|28651.2|28611.2|28651.3|28611.3|28651.4|28611.4|28644.6|28604.6|0
1698979200000|2023-11-03 02:40:00|28651.2|28611.2|28644.6|28604.6|28651.2|28611.2|28644.6|28604.6|0
1698979500000|2023-11-03 02:45:00|28644.5|28604.5|28654.5|28614.5|28657.7|28617.7|28644.5|28604.5|0
1698979800000|2023-11-03 02:50:00|28657.7|28617.7|28657.9|28617.9|28657.9|28617.9|28651.2|28611.2|0
1698980100000|2023-11-03 02:55:00|28651.3|28611.3|28651.3|28611.3|28651.3|28611.3|28651.3|28611.3|0
1698980400000|2023-11-03 03:00:00|28654.6|28614.6|28657.9|28617.9|28657.9|28617.9|28651.3|28611.3|0
1698980700000|2023-11-03 03:05:00|28651.3|28611.3|28657.9|28617.9|28661.2|28621.2|28651.3|28611.3|0
1698981000000|2023-11-03 03:10:00|28657.8|28617.8|28657.8|28617.8|28657.9|28617.9|28657.8|28617.8|0
1698981300000|2023-11-03 03:15:00|28651.2|28611.2|28664.5|28624.5|28664.5|28624.5|28651.2|28611.2|0
1698981600000|2023-11-03 03:20:00|28667.8|28627.8|28666.2|28626.2|28672.9|28632.9|28662.9|28622.9|0
1698981900000|2023-11-03 03:25:00|28666.3|28626.3|28666.2|28626.2|28672.8|28632.8|28666.2|28626.2|0
1698982200000|2023-11-03 03:30:00|28666.1|28626.1|28666.2|28626.2|28666.2|28626.2|28666.1|28626.1|0
1698982800000|2023-11-03 03:40:00|28666.3|28626.3|28666.3|28626.3|28666.3|28626.3|28666.2|28626.2|0
1698983100000|2023-11-03 03:45:00|28666.2|28626.2|28672.8|28632.8|28672.8|28632.8|28666.2|28626.2|0
1698983400000|2023-11-03 03:50:00|28666.2|28626.2|28666.2|28626.2|28666.3|28626.3|28666.1|28626.1|0
1698983700000|2023-11-03 03:55:00|28666.1|28626.1|28659.3|28619.3|28666.1|28626.1|28659.3|28619.3|0
1698984000000|2023-11-03 04:00:00|28659.4|28619.4|28659.4|28619.4|28659.4|28619.4|28659.3|28619.3|0
1698984300000|2023-11-03 04:05:00|28659.3|28619.3|28659.3|28619.3|28659.4|28619.4|28659.3|28619.3|0
1698984600000|2023-11-03 04:10:00|28659.4|28619.4|28659.4|28619.4|28659.4|28619.4|28659.3|28619.3|0
1698984900000|2023-11-03 04:15:00|28652.8|28612.8|28652.8|28612.8|28652.8|28612.8|28652.8|28612.8|0
1698985200000|2023-11-03 04:20:00|28652.9|28612.9|28652.9|28612.9|28652.9|28612.9|28652.9|28612.9|0
1698985500000|2023-11-03 04:25:00|28652.8|28612.8|28652.8|28612.8|28652.8|28612.8|28652.8|28612.8|0
1698985800000|2023-11-03 04:30:00|28652.9|28612.9|28645.9|28605.9|28652.9|28612.9|28639.3|28599.3|0
1698986100000|2023-11-03 04:35:00|28646|28606|28639.4|28599.4|28646|28606|28639.4|28599.4|0
1698986700000|2023-11-03 04:45:00|28646|28606|28646.1|28606.1|28646.1|28606.1|28646|28606|0
1698987000000|2023-11-03 04:50:00|28639.5|28599.5|28639.5|28599.5|28639.6|28599.6|28639.5|28599.5|0
1698987600000|2023-11-03 05:00:00|28639.4|28599.4|28639.5|28599.5|28639.5|28599.5|28639.4|28599.4|0
1698987900000|2023-11-03 05:05:00|28639.4|28599.4|28639.8|28599.8|28639.8|28599.8|28639.4|28599.4|0
1698988200000|2023-11-03 05:10:00|28639.7|28599.7|28646.3|28606.3|28646.4|28606.4|28639.7|28599.7|0
1698988500000|2023-11-03 05:15:00|28646.4|28606.4|28646.4|28606.4|28646.4|28606.4|28646.4|28606.4|0
1698988800000|2023-11-03 05:20:00|28646.3|28606.3|28638.9|28598.9|28646.3|28606.3|28638.8|28598.8|0
1698989400000|2023-11-03 05:30:00|28639|28599|28645.6|28605.6|28645.6|28605.6|28638.9|28598.9|0
1698989700000|2023-11-03 05:35:00|28645.7|28605.7|28652.2|28612.2|28652.2|28612.2|28645.6|28605.6|0
1698990000000|2023-11-03 05:40:00|28652.3|28612.3|28645.6|28605.6|28652.3|28612.3|28645.6|28605.6|0
1698990300000|2023-11-03 05:45:00|28645.7|28605.7|28648.9|28608.9|28652.3|28612.3|28645.6|28605.6|0
1698990600000|2023-11-03 05:50:00|28652.2|28612.2|28652.2|28612.2|28652.3|28612.3|28652.2|28612.2|0
1698990900000|2023-11-03 05:55:00|28652.3|28612.3|28652.2|28612.2|28652.3|28612.3|28649|28609|0
1698991200000|2023-11-03 06:00:00|28652.1|28612.1|28658.8|28618.8|28658.9|28618.9|28645.6|28605.6|0
1698991500000|2023-11-03 06:05:00|28658.9|28618.9|28658.7|28618.7|28658.9|28618.9|28658.7|28618.7|0
1698991800000|2023-11-03 06:10:00|28652.1|28612.1|28658.8|28618.8|28658.9|28618.9|28652.1|28612.1|0
1698992100000|2023-11-03 06:15:00|28658.9|28618.9|28665.4|28625.4|28678.6|28638.6|28658.8|28618.8|0
1698992400000|2023-11-03 06:20:00|28665.3|28625.3|28665.3|28625.3|28665.4|28625.4|28658.7|28618.7|0
1698993000000|2023-11-03 06:30:00|28671.9|28631.9|28662|28622|28672|28632|28662|28622|0
1698993300000|2023-11-03 06:35:00|28662.1|28622.1|28661.9|28621.9|28662.1|28622.1|28661.9|28621.9|0
1698993600000|2023-11-03 06:40:00|28658.6|28618.6|28661.9|28621.9|28661.9|28621.9|28658.6|28618.6|0
1698993900000|2023-11-03 06:45:00|28661.8|28621.8|28648.5|28608.5|28661.9|28621.9|28648.5|28608.5|0
1698994200000|2023-11-03 06:50:00|28641.9|28601.9|28641.9|28601.9|28641.9|28601.9|28641.8|28601.8|0
1698994500000|2023-11-03 06:55:00|28641.8|28601.8|28641.9|28601.9|28648.5|28608.5|28641.8|28601.8|0
1698994800000|2023-11-03 07:00:00|28635.3|28595.3|28574.4|28559.4|28635.3|28595.3|28554.4|28539.4|46
1698995100000|2023-11-03 07:05:00|28576.9|28561.9|28571.9|28556.9|28594.4|28579.4|28566.9|28551.9|79
1698995400000|2023-11-03 07:10:00|28566.9|28551.9|28574.4|28559.4|28586.9|28571.9|28566.9|28551.9|14
1698995700000|2023-11-03 07:15:00|28571.9|28556.9|28574.4|28559.4|28586.9|28571.9|28571.9|28556.9|25
1698996000000|2023-11-03 07:20:00|28576.9|28561.9|28579.4|28564.4|28581.9|28566.9|28574.4|28559.4|18
1698996300000|2023-11-03 07:25:00|28581.9|28566.9|28581.9|28566.9|28586.9|28571.9|28579.4|28564.4|7
1698996600000|2023-11-03 07:30:00|28579.4|28564.4|28566.9|28551.9|28581.9|28566.9|28564.4|28549.4|39
1698996900000|2023-11-03 07:35:00|28564.4|28549.4|28576.9|28561.9|28581.9|28566.9|28561.9|28546.9|13
1698997200000|2023-11-03 07:40:00|28579.4|28564.4|28574.4|28559.4|28584.4|28569.4|28574.4|28559.4|13
1698997500000|2023-11-03 07:45:00|28571.9|28556.9|28571.9|28556.9|28576.9|28561.9|28564.4|28549.4|10
1698997800000|2023-11-03 07:50:00|28574.4|28559.4|28581.9|28566.9|28586.9|28571.9|28564.4|28549.4|26
1698998100000|2023-11-03 07:55:00|28579.4|28564.4|28626.9|28611.9|28629.4|28614.4|28576.9|28561.9|217
1698998400000|2023-11-03 08:00:00|28629.4|28614.4|28596.9|28581.9|28641.9|28626.9|28564.4|28549.4|869
1698998700000|2023-11-03 08:05:00|28591.9|28576.9|28614.4|28599.4|28621.9|28606.9|28574.4|28559.4|290
1698999000000|2023-11-03 08:10:00|28611.9|28596.9|28626.9|28611.9|28644.4|28629.4|28604.4|28589.4|205
1698999300000|2023-11-03 08:15:00|28631.9|28616.9|28626.9|28611.9|28636.9|28621.9|28611.9|28596.9|206
1698999600000|2023-11-03 08:20:00|28624.4|28609.4|28616.9|28601.9|28626.9|28611.9|28584.4|28569.4|185
1698999900000|2023-11-03 08:25:00|28614.4|28599.4|28614.4|28599.4|28626.9|28611.9|28601.9|28586.9|172
1699000200000|2023-11-03 08:30:00|28611.9|28596.9|28661.9|28646.9|28661.9|28646.9|28601.9|28586.9|217
1699000500000|2023-11-03 08:35:00|28659.4|28644.4|28651.9|28636.9|28666.9|28651.9|28644.4|28629.4|210
1699000800000|2023-11-03 08:40:00|28655.3|28640.3|28655.3|28640.3|28655.3|28640.3|28635.3|28620.3|173
1699001100000|2023-11-03 08:45:00|28652.8|28637.8|28655.3|28640.3|28670.3|28655.3|28650.3|28635.3|127
1699001400000|2023-11-03 08:50:00|28650.3|28635.3|28640.3|28625.3|28650.3|28635.3|28630.3|28615.3|120
1699001700000|2023-11-03 08:55:00|28635.3|28620.3|28615.3|28600.3|28637.8|28622.8|28610.3|28595.3|214
1699002000000|2023-11-03 09:00:00|28612.8|28597.8|28575.3|28560.3|28620.3|28605.3|28565.3|28550.3|190
1699002300000|2023-11-03 09:05:00|28570.3|28555.3|28560.3|28545.3|28595.3|28580.3|28555.3|28540.3|176
1699002600000|2023-11-03 09:10:00|28557.8|28542.8|28570.3|28555.3|28580.3|28565.3|28555.3|28540.3|141
1699002900000|2023-11-03 09:15:00|28567.8|28552.8|28582.8|28567.8|28585.3|28570.3|28565.3|28550.3|87
1699003200000|2023-11-03 09:20:00|28580.3|28565.3|28580.3|28565.3|28595.3|28580.3|28575.3|28560.3|90
1699003500000|2023-11-03 09:25:00|28575.3|28560.3|28560.3|28545.3|28580.3|28565.3|28555.3|28540.3|56
1699003800000|2023-11-03 09:30:00|28562.8|28547.8|28540.3|28525.3|28570.3|28555.3|28540.3|28525.3|106
1699004100000|2023-11-03 09:35:00|28535.3|28520.3|28530.3|28515.3|28545.3|28530.3|28520.3|28505.3|116
1699004400000|2023-11-03 09:40:00|28527.8|28512.8|28540.3|28525.3|28550.3|28535.3|28527.8|28512.8|102
1699004700000|2023-11-03 09:45:00|28542.8|28527.8|28545.3|28530.3|28555.3|28540.3|28535.3|28520.3|64
1699005000000|2023-11-03 09:50:00|28542.8|28527.8|28555.3|28540.3|28560.3|28545.3|28540.3|28525.3|77
1699005300000|2023-11-03 09:55:00|28557.8|28542.8|28565.3|28550.3|28570.3|28555.3|28555.3|28540.3|74
1699005600000|2023-11-03 10:00:00|28567.8|28552.8|28557.8|28542.8|28590.3|28575.3|28555.3|28540.3|159
1699005900000|2023-11-03 10:05:00|28560.3|28545.3|28545.3|28530.3|28577.8|28562.8|28540.3|28525.3|159
1699006200000|2023-11-03 10:10:00|28542.8|28527.8|28540.3|28525.3|28550.3|28535.3|28535.3|28520.3|106
1699006500000|2023-11-03 10:15:00|28537.8|28522.8|28520.3|28505.3|28540.3|28525.3|28520.3|28505.3|118
1699006800000|2023-11-03 10:20:00|28525.3|28510.3|28532.8|28517.8|28545.3|28530.3|28520.3|28505.3|83
1699007100000|2023-11-03 10:25:00|28530.3|28515.3|28527.8|28512.8|28537.8|28522.8|28525.3|28510.3|33
1699007400000|2023-11-03 10:30:00|28525.3|28510.3|28530.3|28515.3|28535.3|28520.3|28520.3|28505.3|72
1699007700000|2023-11-03 10:35:00|28535.3|28520.3|28535.3|28520.3|28537.8|28522.8|28525.3|28510.3|49
1699008000000|2023-11-03 10:40:00|28532.8|28517.8|28532.8|28517.8|28535.3|28520.3|28525.3|28510.3|84
1699008300000|2023-11-03 10:45:00|28530.3|28515.3|28550.3|28535.3|28550.3|28535.3|28525.3|28510.3|97
1699008600000|2023-11-03 10:50:00|28545.3|28530.3|28567.8|28552.8|28570.3|28555.3|28545.3|28530.3|140
1699008900000|2023-11-03 10:55:00|28565.3|28550.3|28545.3|28530.3|28570.3|28555.3|28542.8|28527.8|119
1699009200000|2023-11-03 11:00:00|28540.3|28525.3|28530.3|28515.3|28545.3|28530.3|28520.3|28505.3|125
1699009500000|2023-11-03 11:05:00|28525.3|28510.3|28540.3|28525.3|28545.3|28530.3|28525.3|28510.3|98
1699009800000|2023-11-03 11:10:00|28542.8|28527.8|28525.3|28510.3|28550.3|28535.3|28525.3|28510.3|53
1699010100000|2023-11-03 11:15:00|28530.3|28515.3|28535.3|28520.3|28537.8|28522.8|28525.3|28510.3|77
1699010400000|2023-11-03 11:20:00|28537.8|28522.8|28530.3|28515.3|28542.8|28527.8|28527.8|28512.8|48
1699010700000|2023-11-03 11:25:00|28532.8|28517.8|28545.3|28530.3|28560.3|28545.3|28530.3|28515.3|83
1699011000000|2023-11-03 11:30:00|28547.8|28532.8|28577.8|28562.8|28580.3|28565.3|28522.8|28507.8|600
1699011300000|2023-11-03 11:35:00|28580.3|28565.3|28590.3|28575.3|28595.3|28580.3|28572.8|28557.8|91
1699011600000|2023-11-03 11:40:00|28585.3|28570.3|28595.3|28580.3|28600.3|28585.3|28585.3|28570.3|62
1699011900000|2023-11-03 11:45:00|28597.8|28582.8|28605.3|28590.3|28605.3|28590.3|28595.3|28580.3|53
1699012200000|2023-11-03 11:50:00|28600.3|28585.3|28635.3|28620.3|28650.3|28635.3|28595.3|28580.3|227
1699012500000|2023-11-03 11:55:00|28632.8|28617.8|28650.3|28635.3|28650.3|28635.3|28630.3|28615.3|90
1699012800000|2023-11-03 12:00:00|28647.8|28632.8|28620.3|28605.3|28650.3|28635.3|28620.3|28605.3|128
1699013100000|2023-11-03 12:05:00|28617.8|28602.8|28587.8|28572.8|28617.8|28602.8|28580.3|28565.3|106
1699013400000|2023-11-03 12:10:00|28585.3|28570.3|28590.3|28575.3|28597.8|28582.8|28580.3|28565.3|62
1699013700000|2023-11-03 12:15:00|28585.3|28570.3|28585.3|28570.3|28595.3|28580.3|28582.8|28567.8|43
1699014000000|2023-11-03 12:20:00|28580.3|28565.3|28590.3|28575.3|28590.3|28575.3|28575.3|28560.3|75
1699014300000|2023-11-03 12:25:00|28587.8|28572.8|28580.3|28565.3|28590.3|28575.3|28577.8|28562.8|58
1699014600000|2023-11-03 12:30:00|28592.8|28577.8|28675.3|28660.3|28675.3|28660.3|28592.8|28577.8|489
1699014900000|2023-11-03 12:35:00|28670.3|28655.3|28655.3|28640.3|28675.3|28660.3|28650.3|28635.3|174
1699015200000|2023-11-03 12:40:00|28658.5|28643.5|28676|28661|28678.5|28663.5|28638.5|28623.5|247
1699015500000|2023-11-03 12:45:00|28673.5|28658.5|28696|28681|28703.5|28688.5|28668.5|28653.5|222
1699015800000|2023-11-03 12:50:00|28698.5|28683.5|28698.5|28683.5|28723.5|28708.5|28686|28671|263
1699016100000|2023-11-03 12:55:00|28701|28686|28663.5|28648.5|28708.5|28693.5|28663.5|28648.5|202
1699016400000|2023-11-03 13:00:00|28661|28646|28643.5|28628.5|28663.5|28648.5|28638.5|28623.5|313
1699016700000|2023-11-03 13:05:00|28646|28631|28638.5|28623.5|28658.5|28643.5|28633.5|28618.5|165
1699017000000|2023-11-03 13:10:00|28641|28626|28658.5|28643.5|28661|28646|28638.5|28623.5|243
1699017300000|2023-11-03 13:15:00|28661|28646|28673.5|28658.5|28683.5|28668.5|28658.5|28643.5|120
1699017600000|2023-11-03 13:20:00|28671|28656|28688.5|28673.5|28693.5|28678.5|28668.5|28653.5|178
1699017900000|2023-11-03 13:25:00|28686|28671|28633.5|28618.5|28688.5|28673.5|28633.5|28618.5|240
1699018200000|2023-11-03 13:30:00|28638.5|28623.5|28633.5|28618.5|28661|28646|28628.5|28613.5|179
1699018500000|2023-11-03 13:35:00|28631|28616|28683.5|28668.5|28688.5|28673.5|28631|28616|193
1699018800000|2023-11-03 13:40:00|28686|28671|28698.5|28683.5|28706|28691|28683.5|28668.5|127
1699019100000|2023-11-03 13:45:00|28703.5|28688.5|28738.5|28723.5|28748.5|28733.5|28703.5|28688.5|305
1699019400000|2023-11-03 13:50:00|28736|28721|28718.5|28703.5|28743.5|28728.5|28713.5|28698.5|156
1699019700000|2023-11-03 13:55:00|28713.5|28698.5|28728.5|28713.5|28733.5|28718.5|28713.5|28698.5|95
1699020000000|2023-11-03 14:00:00|28733.5|28718.5|28718.5|28703.5|28743.5|28728.5|28708.5|28693.5|215
1699020300000|2023-11-03 14:05:00|28721|28706|28693.5|28678.5|28723.5|28708.5|28691|28676|119
1699020600000|2023-11-03 14:10:00|28698.5|28683.5|28673.5|28658.5|28701|28686|28673.5|28658.5|220
1699020900000|2023-11-03 14:15:00|28676|28661|28723.5|28708.5|28723.5|28708.5|28673.5|28658.5|125
1699021200000|2023-11-03 14:20:00|28721|28706|28708.5|28693.5|28721|28706|28693.5|28678.5|155
1699021500000|2023-11-03 14:25:00|28706|28691|28693.5|28678.5|28706|28691|28671|28656|144
1699021800000|2023-11-03 14:30:00|28691|28676|28703.5|28688.5|28708.5|28693.5|28683.5|28668.5|154
1699022100000|2023-11-03 14:35:00|28701|28686|28703.5|28688.5|28708.5|28693.5|28683.5|28668.5|123
1699022400000|2023-11-03 14:40:00|28701|28686|28668.5|28653.5|28703.5|28688.5|28663.5|28648.5|126
1699022700000|2023-11-03 14:45:00|28673.5|28658.5|28698.5|28683.5|28698.5|28683.5|28668.5|28653.5|122
1699023000000|2023-11-03 14:50:00|28703.5|28688.5|28678.5|28663.5|28703.5|28688.5|28671|28656|104
1699023300000|2023-11-03 14:55:00|28681|28666|28716|28701|28716|28701|28678.5|28663.5|159
1699023600000|2023-11-03 15:00:00|28713.5|28698.5|28688.5|28673.5|28726|28711|28688.5|28673.5|161
1699023900000|2023-11-03 15:05:00|28691|28676|28683.5|28668.5|28698.5|28683.5|28676|28661|104
1699024200000|2023-11-03 15:10:00|28687.1|28672.1|28687.1|28672.1|28702.1|28687.1|28662.1|28647.1|163
1699024500000|2023-11-03 15:15:00|28689.6|28674.6|28697.1|28682.1|28697.1|28682.1|28674.6|28659.6|92
1699024800000|2023-11-03 15:20:00|28699.6|28684.6|28694.6|28679.6|28702.1|28687.1|28682.1|28667.1|106
1699025100000|2023-11-03 15:25:00|28692.1|28677.1|28682.1|28667.1|28697.1|28682.1|28677.1|28662.1|60
1699025400000|2023-11-03 15:30:00|28687.1|28672.1|28702.1|28687.1|28707.1|28692.1|28687.1|28672.1|104
1699025700000|2023-11-03 15:35:00|28699.6|28684.6|28707.1|28692.1|28707.1|28692.1|28692.1|28677.1|79
1699026000000|2023-11-03 15:40:00|28702.1|28687.1|28692.1|28677.1|28707.1|28692.1|28682.1|28667.1|77
1699026300000|2023-11-03 15:45:00|28689.6|28674.6|28684.6|28669.6|28692.1|28677.1|28677.1|28662.1|66
1699026600000|2023-11-03 15:50:00|28687.1|28672.1|28682.1|28667.1|28694.6|28679.6|28677.1|28662.1|150
1699026900000|2023-11-03 15:55:00|28679.6|28664.6|28672.1|28657.1|28687.1|28672.1|28659.6|28644.6|91
1699027200000|2023-11-03 16:00:00|28674.6|28659.6|28664.6|28649.6|28687.1|28672.1|28662.1|28647.1|110
1699027500000|2023-11-03 16:05:00|28667.1|28652.1|28667.1|28652.1|28672.1|28657.1|28657.1|28642.1|103
1699027800000|2023-11-03 16:10:00|28664.6|28649.6|28687.1|28672.1|28692.1|28677.1|28662.1|28647.1|128
1699028100000|2023-11-03 16:15:00|28692.1|28677.1|28682.1|28667.1|28692.1|28677.1|28677.1|28662.1|83
1699028400000|2023-11-03 16:20:00|28684.6|28669.6|28692.1|28677.1|28692.1|28677.1|28682.1|28667.1|126
1699028700000|2023-11-03 16:25:00|28694.6|28679.6|28687.1|28672.1|28702.1|28687.1|28687.1|28672.1|363
1699029000000|2023-11-03 16:30:00|28689.6|28674.6|28687.1|28672.1|28692.1|28677.1|28677.1|28662.1|1390
1699029300000|2023-11-03 16:35:00|28684.6|28669.6|28692.1|28677.1|28692.1|28677.1|28682.1|28667.1|205
1699029600000|2023-11-03 16:40:00|28697.1|28682.1|28682.1|28667.1|28697.1|28682.1|28682.1|28667.1|51
1699029900000|2023-11-03 16:45:00|28679.6|28664.6|28677.1|28662.1|28687.1|28672.1|28677.1|28662.1|44
1699030200000|2023-11-03 16:50:00|28679.6|28659.6|28679.6|28659.6|28684.6|28664.6|28679.6|28659.6|47
1699030500000|2023-11-03 16:55:00|28684.6|28654.6|28679.6|28654.6|28684.6|28659.6|28674.6|28654.6|55
1699030800000|2023-11-03 17:00:00|28674.6|28659.6|28679.6|28659.6|28679.6|28659.6|28669.6|28649.6|35
1699031100000|2023-11-03 17:05:00|28674.6|28654.6|28664.6|28644.6|28679.6|28659.6|28664.6|28644.6|23
1699031400000|2023-11-03 17:10:00|28659.6|28639.6|28644.6|28624.6|28659.6|28639.6|28639.6|28619.6|67
1699031700000|2023-11-03 17:15:00|28649.6|28629.6|28649.6|28624.6|28664.6|28644.6|28644.6|28624.6|23
1699032000000|2023-11-03 17:20:00|28644.6|28629.6|28644.6|28619.6|28649.6|28629.6|28634.6|28614.6|16
1699032300000|2023-11-03 17:25:00|28639.6|28624.6|28644.6|28624.6|28644.6|28624.6|28639.6|28614.6|22
1699032600000|2023-11-03 17:30:00|28649.6|28629.6|28659.6|28639.6|28664.6|28639.6|28649.6|28624.6|17
1699032900000|2023-11-03 17:35:00|28654.6|28634.6|28654.6|28634.6|28654.6|28639.6|28644.6|28624.6|16
1699033200000|2023-11-03 17:40:00|28649.6|28629.6|28639.6|28619.6|28654.6|28634.6|28639.6|28619.6|10
1699033500000|2023-11-03 17:45:00|28644.6|28624.6|28649.6|28624.6|28649.6|28629.6|28634.6|28614.6|33
1699033800000|2023-11-03 17:50:00|28644.6|28629.6|28659.6|28639.6|28664.6|28639.6|28644.6|28624.6|35
1699034100000|2023-11-03 17:55:00|28664.6|28644.6|28684.6|28659.6|28689.6|28664.6|28659.6|28639.6|33
1699034400000|2023-11-03 18:00:00|28679.6|28654.6|28674.6|28654.6|28684.6|28659.6|28669.6|28649.6|12
1699034700000|2023-11-03 18:05:00|28669.6|28649.6|28674.6|28654.6|28674.6|28654.6|28659.6|28639.6|17
1699035000000|2023-11-03 18:10:00|28679.6|28649.6|28689.6|28664.6|28689.6|28669.6|28679.6|28649.6|5
1699035300000|2023-11-03 18:15:00|28684.6|28669.6|28689.6|28669.6|28689.6|28669.6|28684.6|28664.6|4
1699035600000|2023-11-03 18:20:00|28694.6|28674.6|28679.6|28659.6|28694.6|28674.6|28679.6|28659.6|16
1699035900000|2023-11-03 18:25:00|28684.6|28664.6|28699.6|28679.6|28699.6|28679.6|28679.6|28659.6|9
1699036200000|2023-11-03 18:30:00|28694.6|28674.6|28694.6|28674.6|28699.6|28679.6|28689.6|28664.6|14
1699036500000|2023-11-03 18:35:00|28699.6|28669.6|28709.6|28689.6|28709.6|28689.6|28699.6|28669.6|40
1699036800000|2023-11-03 18:40:00|28714.6|28694.6|28714.6|28694.6|28719.6|28699.6|28709.6|28689.6|17
1699037100000|2023-11-03 18:45:00|28709.6|28689.6|28724.6|28699.6|28724.6|28704.6|28709.6|28689.6|21
1699037400000|2023-11-03 18:50:00|28719.6|28704.6|28724.6|28704.6|28724.6|28704.6|28719.6|28699.6|8
1699037700000|2023-11-03 18:55:00|28719.6|28699.6|28729.6|28704.6|28729.6|28709.6|28714.6|28694.6|13
1699038000000|2023-11-03 19:00:00|28724.6|28699.6|28729.6|28704.6|28729.6|28709.6|28719.6|28699.6|11
1699038300000|2023-11-03 19:05:00|28724.6|28709.6|28714.6|28694.6|28729.6|28709.6|28714.6|28694.6|11
1699038600000|2023-11-03 19:10:00|28719.6|28699.6|28719.6|28699.6|28719.6|28699.6|28704.6|28684.6|16
1699038900000|2023-11-03 19:15:00|28714.6|28694.6|28709.6|28689.6|28714.6|28694.6|28709.6|28684.6|19
1699039200000|2023-11-03 19:20:00|28704.6|28684.6|28709.6|28689.6|28714.6|28694.6|28704.6|28684.6|7
1699039500000|2023-11-03 19:25:00|28704.6|28684.6|28697.1|28682.1|28709.6|28689.6|28694.6|28674.6|17
1699039800000|2023-11-03 19:30:00|28694.6|28679.6|28694.6|28679.6|28697.1|28682.1|28692.1|28677.1|13
1699040100000|2023-11-03 19:35:00|28692.1|28677.1|28692.1|28677.1|28699.6|28684.6|28687.1|28672.1|12
1699040400000|2023-11-03 19:40:00|28694.6|28679.6|28692.1|28677.1|28694.6|28679.6|28687.1|28672.1|3
1699040700000|2023-11-03 19:45:00|28689.6|28674.6|28692.1|28677.1|28692.1|28677.1|28684.6|28669.6|23
1699041000000|2023-11-03 19:50:00|28689.6|28674.6|28682.1|28667.1|28692.1|28677.1|28682.1|28667.1|16
1699041300000|2023-11-03 19:55:00|28679.6|28664.6|28687.1|28672.1|28689.6|28674.6|28677.1|28662.1|20
1699041600000|2023-11-03 20:00:00|28689.6|28674.6|28699.6|28684.6|28699.6|28684.6|28687.1|28672.1|11
1699041900000|2023-11-03 20:05:00|28697.1|28682.1|28694.6|28679.6|28699.6|28684.6|28694.6|28679.6|10
1699042200000|2023-11-03 20:10:00|28697.1|28682.1|28694.6|28679.6|28697.1|28682.1|28694.6|28679.6|1
1699042500000|2023-11-03 20:15:00|||||||||1
1699042800000|2023-11-03 20:20:00|28697.1|28682.1|28697.1|28682.1|28697.1|28682.1|28697.1|28682.1|1
1699043100000|2023-11-03 20:25:00|28699.6|28684.6|28699.6|28684.6|28702.1|28687.1|28699.6|28684.6|5
1699043400000|2023-11-03 20:30:00|28697.1|28682.1|28699.6|28684.6|28699.6|28684.6|28697.1|28682.1|2
1699043700000|2023-11-03 20:35:00|||||||||3
1699044000000|2023-11-03 20:40:00|28697.1|28682.1|28694.6|28679.6|28697.1|28682.1|28694.6|28679.6|5
1699044300000|2023-11-03 20:45:00|28692.1|28677.1|28682.1|28667.1|28692.1|28677.1|28679.6|28664.6|67
1699044600000|2023-11-03 20:50:00|28684.6|28669.6|28689.6|28674.6|28692.1|28677.1|28672.1|28657.1|64
1699044900000|2023-11-03 20:55:00|28684.6|28669.6|28694.6|28679.6|28694.6|28679.6|28677.1|28662.1|11
1699045200000|2023-11-03 21:00:00|28705.3|28665.3|28705.3|28665.3|28705.3|28665.3|28705.3|28665.3|0
1699225200000|2023-11-05 23:00:00|28720.1|28680.1|28711.9|28671.9|28720.1|28680.1|28701|28661|0
1699225500000|2023-11-05 23:05:00|28711.8|28671.8|28732.4|28692.4|28735.8|28695.8|28708.5|28668.5|0
1699225800000|2023-11-05 23:10:00|28732.3|28692.3|28724.2|28684.2|28735.8|28695.8|28724.2|28684.2|0
1699226100000|2023-11-05 23:15:00|28724.9|28684.9|28722.1|28682.1|28727.6|28687.6|28719.4|28679.4|0
1699226400000|2023-11-05 23:20:00|28722.2|28682.2|28716.4|28676.4|28726|28686|28715.1|28675.1|0
1699226700000|2023-11-05 23:25:00|28715.1|28675.1|28711.7|28671.7|28717.8|28677.8|28709.6|28669.6|0
1699227000000|2023-11-05 23:30:00|28713|28673|28709.6|28669.6|28715.1|28675.1|28708.9|28668.9|0
1699227300000|2023-11-05 23:35:00|28711|28671|28706.8|28666.8|28713|28673|28703.5|28663.5|0
1699227600000|2023-11-05 23:40:00|28705.5|28665.5|28699.4|28659.4|28706.9|28666.9|28698|28658|0
1699227900000|2023-11-05 23:45:00|28699.3|28659.3|28704.1|28664.1|28708.9|28668.9|28694.6|28654.6|0
1699228200000|2023-11-05 23:50:00|28704.2|28664.2|28706.2|28666.2|28711|28671|28704.1|28664.1|0
1699228500000|2023-11-05 23:55:00|28707.6|28667.6|28706.2|28666.2|28707.6|28667.6|28702.8|28662.8|0
1699228800000|2023-11-06 00:00:00|28706.1|28666.1|28694.6|28654.6|28707.6|28667.6|28692.6|28652.6|0
1699229100000|2023-11-06 00:05:00|28695.3|28655.3|28694.6|28654.6|28699.4|28659.4|28691.2|28651.2|0
1699229400000|2023-11-06 00:10:00|28696|28656|28719.2|28679.2|28719.2|28679.2|28694.6|28654.6|0
1699229700000|2023-11-06 00:15:00|28717.9|28677.9|28679|28639|28717.9|28677.9|28678.8|28638.8|0
1699230000000|2023-11-06 00:20:00|28679.1|28639.1|28678.9|28638.9|28685.7|28645.7|28678.8|28638.8|0
1699230300000|2023-11-06 00:25:00|28678.8|28638.8|28672.3|28632.3|28685.6|28645.6|28672.2|28632.2|0
1699230600000|2023-11-06 00:30:00|28678.9|28638.9|28675.5|28635.5|28692.2|28652.2|28672.2|28632.2|0
1699230900000|2023-11-06 00:35:00|28672.2|28632.2|28678.9|28638.9|28679|28639|28672.2|28632.2|0
1699231200000|2023-11-06 00:40:00|28672.3|28632.3|28678.9|28638.9|28679|28639|28672.3|28632.3|0
1699231500000|2023-11-06 00:45:00|28679|28639|28678.9|28638.9|28679|28639|28672.1|28632.1|0
1699231800000|2023-11-06 00:50:00|28679|28639|28678.9|28638.9|28679|28639|28678.9|28638.9|0
1699232100000|2023-11-06 00:55:00|28679|28639|28679|28639|28685.8|28645.8|28679|28639|0
1699232400000|2023-11-06 01:00:00|28679.1|28639.1|28672.5|28632.5|28679.1|28639.1|28672.4|28632.4|0
1699232700000|2023-11-06 01:05:00|28672.4|28632.4|28679.1|28639.1|28685.9|28645.9|28672.4|28632.4|0
1699233000000|2023-11-06 01:10:00|28679.2|28639.2|28685.8|28645.8|28685.8|28645.8|28665.7|28625.7|0
1699233300000|2023-11-06 01:15:00|28685.9|28645.9|28699.2|28659.2|28699.2|28659.2|28679.1|28639.1|0
1699233600000|2023-11-06 01:20:00|28695.9|28655.9|28685.5|28645.5|28695.9|28655.9|28672.3|28632.3|0
1699233900000|2023-11-06 01:25:00|28685.6|28645.6|28685.6|28645.6|28692.3|28652.3|28679|28639|0
1699234200000|2023-11-06 01:30:00|28671.5|28631.5|28678.2|28638.2|28684.8|28644.8|28671.3|28631.3|0
1699234500000|2023-11-06 01:35:00|28684.8|28644.8|28684.6|28644.6|28684.8|28644.8|28658|28618|0
1699234800000|2023-11-06 01:40:00|28684.7|28644.7|28678|28638|28684.7|28644.7|28677.9|28637.9|0
1699235100000|2023-11-06 01:45:00|28698.9|28658.9|28699.2|28659.2|28705.7|28665.7|28698.9|28658.9|0
1699235400000|2023-11-06 01:50:00|28699.1|28659.1|28692.5|28652.5|28699.2|28659.2|28692.4|28652.4|0
1699235700000|2023-11-06 01:55:00|28692.4|28652.4|28685.8|28645.8|28692.5|28652.5|28685.7|28645.7|0
1699236000000|2023-11-06 02:00:00|28685.9|28645.9|28705.9|28665.9|28705.9|28665.9|28685.9|28645.9|0
1699236300000|2023-11-06 02:05:00|28699.3|28659.3|28692.6|28652.6|28699.3|28659.3|28685.8|28645.8|0
1699236600000|2023-11-06 02:10:00|28692.7|28652.7|28692.6|28652.6|28692.7|28652.7|28692.6|28652.6|0
1699236900000|2023-11-06 02:15:00|28692.7|28652.7|28692.7|28652.7|28699.4|28659.4|28686.1|28646.1|0
1699237200000|2023-11-06 02:20:00|28692.8|28652.8|28686.1|28646.1|28692.8|28652.8|28686.1|28646.1|0
1699237500000|2023-11-06 02:25:00|28686|28646|28679.3|28639.3|28686.1|28646.1|28679.3|28639.3|0
1699237800000|2023-11-06 02:30:00|28685.9|28645.9|28679.3|28639.3|28686.1|28646.1|28679.3|28639.3|0
1699238100000|2023-11-06 02:35:00|28685.9|28645.9|28686|28646|28686.1|28646.1|28679.3|28639.3|0
1699238400000|2023-11-06 02:40:00|28685.9|28645.9|28692.7|28652.7|28692.8|28652.8|28685.9|28645.9|0
1699238700000|2023-11-06 02:45:00|28692.6|28652.6|28692.7|28652.7|28692.7|28652.7|28692.6|28652.6|0
1699239000000|2023-11-06 02:50:00|28689.4|28649.4|28699.5|28659.5|28699.5|28659.5|28686|28646|0
1699239300000|2023-11-06 02:55:00|28699.4|28659.4|28686.1|28646.1|28699.4|28659.4|28686.1|28646.1|0
1699239600000|2023-11-06 03:00:00|28692.7|28652.7|28706.2|28666.2|28706.2|28666.2|28686.1|28646.1|0
1699239900000|2023-11-06 03:05:00|28699.6|28659.6|28692.8|28652.8|28699.6|28659.6|28686.2|28646.2|0
1699240200000|2023-11-06 03:10:00|28692.9|28652.9|28686.1|28646.1|28692.9|28652.9|28686|28646|0
1699240500000|2023-11-06 03:15:00|28679.5|28639.5|28679.4|28639.4|28686.1|28646.1|28679.4|28639.4|0
1699240800000|2023-11-06 03:20:00|28679.3|28639.3|28692.7|28652.7|28692.7|28652.7|28679.3|28639.3|0
1699241100000|2023-11-06 03:25:00|28692.6|28652.6|28692.6|28652.6|28692.7|28652.7|28686|28646|0
1699241400000|2023-11-06 03:30:00|28692.7|28652.7|28692.7|28652.7|28699.3|28659.3|28685.9|28645.9|0
1699241700000|2023-11-06 03:35:00|28692.8|28652.8|28692.7|28652.7|28692.8|28652.8|28692.7|28652.7|0
1699242000000|2023-11-06 03:40:00|28692.8|28652.8|28692.7|28652.7|28692.8|28652.8|28692.7|28652.7|0
1699242300000|2023-11-06 03:45:00|28692.8|28652.8|28692.7|28652.7|28692.8|28652.8|28686|28646|0
1699242600000|2023-11-06 03:50:00|28692.8|28652.8|28699.6|28659.6|28706.2|28666.2|28686.1|28646.1|0
1699242900000|2023-11-06 03:55:00|28696.3|28656.3|28692.9|28652.9|28699.6|28659.6|28692.9|28652.9|0
1699243200000|2023-11-06 04:00:00|28692.8|28652.8|28692.8|28652.8|28692.8|28652.8|28686|28646|0
1699243500000|2023-11-06 04:05:00|28692.7|28652.7|28709.5|28669.5|28712.8|28672.8|28686.1|28646.1|0
1699243800000|2023-11-06 04:10:00|28706.2|28666.2|28706.3|28666.3|28706.3|28666.3|28706.1|28666.1|0
1699244100000|2023-11-06 04:15:00|28706.2|28666.2|28706.3|28666.3|28706.3|28666.3|28706.2|28666.2|0
1699244400000|2023-11-06 04:20:00|28706.2|28666.2|28706.2|28666.2|28706.3|28666.3|28706.2|28666.2|0
1699244700000|2023-11-06 04:25:00|28706.3|28666.3|28699.6|28659.6|28706.3|28666.3|28699.5|28659.5|0
1699245000000|2023-11-06 04:30:00|28702.9|28662.9|28699.5|28659.5|28706.2|28666.2|28699.5|28659.5|0
1699245300000|2023-11-06 04:35:00|28699.4|28659.4|28706|28666|28706.1|28666.1|28699.4|28659.4|0
1699245600000|2023-11-06 04:40:00|28706.1|28666.1|28699.4|28659.4|28706.1|28666.1|28699.4|28659.4|0
1699245900000|2023-11-06 04:45:00|28706|28666|28699.4|28659.4|28706.1|28666.1|28699.3|28659.3|0
1699246200000|2023-11-06 04:50:00|28699.3|28659.3|28699.1|28659.1|28699.3|28659.3|28699.1|28659.1|0
1699246500000|2023-11-06 04:55:00|28699.2|28659.2|28699.2|28659.2|28699.3|28659.3|28699.1|28659.1|0
1699246800000|2023-11-06 05:00:00|28699.3|28659.3|28699.3|28659.3|28699.3|28659.3|28699.2|28659.2|0
1699247100000|2023-11-06 05:05:00|28699.4|28659.4|28699.3|28659.3|28706.1|28666.1|28699.3|28659.3|0
1699247400000|2023-11-06 05:10:00|28699.4|28659.4|28699.5|28659.5|28699.5|28659.5|28699.3|28659.3|0
1699247700000|2023-11-06 05:15:00|28699.4|28659.4|28699.3|28659.3|28706.1|28666.1|28699.3|28659.3|0
1699248000000|2023-11-06 05:20:00|28699.4|28659.4|28699.4|28659.4|28706.2|28666.2|28699.4|28659.4|0
1699248300000|2023-11-06 05:25:00|28699.5|28659.5|28699.1|28659.1|28699.5|28659.5|28699.1|28659.1|0
1699248600000|2023-11-06 05:30:00|28699.2|28659.2|28699.2|28659.2|28705.9|28665.9|28699.1|28659.1|0
1699248900000|2023-11-06 05:35:00|28699.3|28659.3|28692.7|28652.7|28699.3|28659.3|28692.5|28652.5|0
1699249200000|2023-11-06 05:40:00|28699.3|28659.3|28692.6|28652.6|28699.4|28659.4|28692.6|28652.6|0
1699249500000|2023-11-06 05:45:00|28692.7|28652.7|28699.4|28659.4|28699.4|28659.4|28685.9|28645.9|0
1699249800000|2023-11-06 05:50:00|28692.8|28652.8|28692.8|28652.8|28692.9|28652.9|28692.8|28652.8|0
1699250100000|2023-11-06 05:55:00|28692.9|28652.9|28692.8|28652.8|28692.9|28652.9|28692.7|28652.7|0
1699250400000|2023-11-06 06:00:00|28692.9|28652.9|28693|28653|28699.6|28659.6|28692.8|28652.8|0
1699250700000|2023-11-06 06:05:00|28699.6|28659.6|28692.9|28652.9|28699.7|28659.7|28692.9|28652.9|0
1699251000000|2023-11-06 06:10:00|28692.8|28652.8|28672.9|28632.9|28692.9|28652.9|28672.8|28632.8|0
1699251300000|2023-11-06 06:15:00|28672.8|28632.8|28679.6|28639.6|28679.6|28639.6|28672.8|28632.8|0
1699251600000|2023-11-06 06:20:00|28679.5|28639.5|28686.2|28646.2|28686.3|28646.3|28679.5|28639.5|0
1699251900000|2023-11-06 06:25:00|28682.9|28642.9|28686.2|28646.2|28692.8|28652.8|28672.8|28632.8|0
1699252200000|2023-11-06 06:30:00|28692.8|28652.8|28693|28653|28693|28653|28686.2|28646.2|0
1699252500000|2023-11-06 06:35:00|28693.1|28653.1|28686.4|28646.4|28693.2|28653.2|28686.3|28646.3|0
1699252800000|2023-11-06 06:40:00|28693|28653|28693.2|28653.2|28693.2|28653.2|28693|28653|0
1699253100000|2023-11-06 06:45:00|28679|28639|28685.8|28645.8|28685.8|28645.8|28679|28639|0
1699253400000|2023-11-06 06:50:00|28685.7|28645.7|28679|28639|28685.8|28645.8|28678.9|28638.9|0
1699253700000|2023-11-06 06:55:00|28678.9|28638.9|28692.3|28652.3|28692.3|28652.3|28678.9|28638.9|0
1699254000000|2023-11-06 07:00:00|28713.2|28673.2|28724.6|28709.6|28737.1|28722.1|28689.6|28659.8|76
1699254300000|2023-11-06 07:05:00|28722.1|28707.1|28712.1|28697.1|28722.1|28707.1|28702.1|28687.1|51
1699254600000|2023-11-06 07:10:00|28709.6|28694.6|28722.1|28707.1|28722.1|28707.1|28709.6|28694.6|34
1699254900000|2023-11-06 07:15:00|28727.1|28712.1|28732.1|28717.1|28732.1|28717.1|28717.1|28702.1|13
1699255200000|2023-11-06 07:20:00|28734.6|28719.6|28729.6|28714.6|28747.1|28732.1|28729.6|28714.6|22
1699255500000|2023-11-06 07:25:00|28727.1|28712.1|28734.6|28719.6|28742.1|28727.1|28722.1|28707.1|17
1699255800000|2023-11-06 07:30:00|28732.1|28717.1|28742.1|28727.1|28744.6|28729.6|28727.1|28712.1|9
1699256100000|2023-11-06 07:35:00|28739.6|28724.6|28742.1|28727.1|28742.1|28727.1|28737.1|28722.1|21
1699256400000|2023-11-06 07:40:00|28744.6|28729.6|28757.1|28742.1|28759.6|28744.6|28742.1|28727.1|26
1699256700000|2023-11-06 07:45:00|28759.6|28744.6|28764.6|28749.6|28767.1|28752.1|28759.6|28744.6|30
1699257000000|2023-11-06 07:50:00|28762.1|28747.1|28752.1|28737.1|28764.6|28749.6|28752.1|28737.1|10
1699257300000|2023-11-06 07:55:00|28749.6|28734.6|28774.6|28759.6|28777.1|28762.1|28744.6|28729.6|89
1699257600000|2023-11-06 08:00:00|28779.6|28764.6|28734.6|28719.6|28829.6|28814.6|28727.1|28712.1|863
1699257900000|2023-11-06 08:05:00|28732.1|28717.1|28762.1|28747.1|28769.6|28754.6|28712.1|28697.1|364
1699258200000|2023-11-06 08:10:00|28757.1|28742.1|28784.6|28769.6|28787.1|28772.1|28742.1|28727.1|281
1699258500000|2023-11-06 08:15:00|28782.1|28767.1|28732.1|28717.1|28792.1|28777.1|28714.6|28699.6|305
1699258800000|2023-11-06 08:20:00|28737.1|28722.1|28772.1|28757.1|28802.1|28787.1|28732.1|28717.1|395
1699259100000|2023-11-06 08:25:00|28767.1|28752.1|28717.1|28702.1|28772.1|28757.1|28712.1|28697.1|239
1699259400000|2023-11-06 08:30:00|28722.1|28707.1|28747.1|28732.1|28747.1|28732.1|28707.1|28692.1|288
1699259700000|2023-11-06 08:35:00|28744.6|28729.6|28757.1|28742.1|28762.1|28747.1|28722.1|28707.1|420
1699260000000|2023-11-06 08:40:00|28760.8|28745.8|28760.8|28745.8|28780.8|28765.8|28745.8|28730.8|153
1699260300000|2023-11-06 08:45:00|28763.3|28748.3|28773.3|28758.3|28773.3|28758.3|28745.8|28730.8|98
1699260600000|2023-11-06 08:50:00|28770.8|28755.8|28760.8|28745.8|28773.3|28758.3|28743.3|28728.3|72
1699260900000|2023-11-06 08:55:00|28763.3|28748.3|28765.8|28750.8|28785.8|28770.8|28758.3|28743.3|161
1699261200000|2023-11-06 09:00:00|28763.3|28748.3|28738.3|28723.3|28768.3|28753.3|28733.3|28718.3|123
1699261500000|2023-11-06 09:05:00|28735.8|28720.8|28720.8|28705.8|28755.8|28740.8|28715.8|28700.8|114
1699261800000|2023-11-06 09:10:00|28723.3|28708.3|28748.3|28733.3|28755.8|28740.8|28718.3|28703.3|93
1699262100000|2023-11-06 09:15:00|28750.8|28735.8|28725.8|28710.8|28750.8|28735.8|28725.8|28710.8|94
1699262400000|2023-11-06 09:20:00|28720.8|28705.8|28748.3|28733.3|28750.8|28735.8|28715.8|28700.8|80
1699262700000|2023-11-06 09:25:00|28745.8|28730.8|28758.3|28743.3|28760.8|28745.8|28738.3|28723.3|74
1699263000000|2023-11-06 09:30:00|28755.8|28740.8|28730.8|28715.8|28755.8|28740.8|28725.8|28710.8|78
1699263300000|2023-11-06 09:35:00|28728.3|28713.3|28730.8|28715.8|28735.8|28720.8|28720.8|28705.8|69
1699263600000|2023-11-06 09:40:00|28733.3|28718.3|28753.3|28738.3|28760.8|28745.8|28730.8|28715.8|72
1699263900000|2023-11-06 09:45:00|28750.8|28735.8|28750.8|28735.8|28760.8|28745.8|28740.8|28725.8|77
1699264200000|2023-11-06 09:50:00|28745.8|28730.8|28735.8|28720.8|28750.8|28735.8|28735.8|28720.8|65
1699264500000|2023-11-06 09:55:00|28738.3|28723.3|28748.3|28733.3|28750.8|28735.8|28730.8|28715.8|64
1699264800000|2023-11-06 10:00:00|28750.8|28735.8|28755.8|28740.8|28765.8|28750.8|28745.8|28730.8|159
1699265100000|2023-11-06 10:05:00|28760.8|28745.8|28770.8|28755.8|28770.8|28755.8|28755.8|28740.8|79
1699265400000|2023-11-06 10:10:00|28768.3|28753.3|28760.8|28745.8|28770.8|28755.8|28750.8|28735.8|84
1699265700000|2023-11-06 10:15:00|28758.3|28743.3|28740.8|28725.8|28765.8|28750.8|28740.8|28725.8|79
1699266000000|2023-11-06 10:20:00|28743.3|28728.3|28738.3|28723.3|28743.3|28728.3|28720.8|28705.8|132
1699266300000|2023-11-06 10:25:00|28735.8|28720.8|28725.8|28710.8|28735.8|28720.8|28718.3|28703.3|115
1699266600000|2023-11-06 10:30:00|28728.3|28713.3|28703.3|28688.3|28728.3|28713.3|28693.3|28678.3|163
1699266900000|2023-11-06 10:35:00|28700.8|28685.8|28718.3|28703.3|28720.8|28705.8|28690.8|28675.8|178
1699267200000|2023-11-06 10:40:00|28715.8|28700.8|28715.8|28700.8|28725.8|28710.8|28705.8|28690.8|95
1699267500000|2023-11-06 10:45:00|28713.3|28698.3|28695.8|28680.8|28715.8|28700.8|28695.8|28680.8|73
1699267800000|2023-11-06 10:50:00|28700.8|28685.8|28713.3|28698.3|28720.8|28705.8|28698.3|28683.3|65
1699268100000|2023-11-06 10:55:00|28710.8|28695.8|28730.8|28715.8|28730.8|28715.8|28700.8|28685.8|53
1699268400000|2023-11-06 11:00:00|28725.8|28710.8|28730.8|28715.8|28735.8|28720.8|28720.8|28705.8|67
1699268700000|2023-11-06 11:05:00|28728.3|28713.3|28748.3|28733.3|28750.8|28735.8|28720.8|28705.8|54
1699269000000|2023-11-06 11:10:00|28750.8|28735.8|28740.8|28725.8|28750.8|28735.8|28735.8|28720.8|31
1699269300000|2023-11-06 11:15:00|28738.3|28723.3|28725.8|28710.8|28740.8|28725.8|28723.3|28708.3|42
1699269600000|2023-11-06 11:20:00|28723.3|28708.3|28725.8|28710.8|28725.8|28710.8|28720.8|28705.8|25
1699269900000|2023-11-06 11:25:00|28720.8|28705.8|28693.3|28678.3|28720.8|28705.8|28690.8|28675.8|132
1699270200000|2023-11-06 11:30:00|28695.8|28680.8|28715.8|28700.8|28715.8|28700.8|28693.3|28678.3|50
1699270500000|2023-11-06 11:35:00|28713.3|28698.3|28710.8|28695.8|28720.8|28705.8|28700.8|28685.8|42
1699270800000|2023-11-06 11:40:00|28708.3|28693.3|28705.8|28690.8|28710.8|28695.8|28698.3|28683.3|22
1699271100000|2023-11-06 11:45:00|28703.3|28688.3|28700.8|28685.8|28705.8|28690.8|28695.8|28680.8|26
1699271400000|2023-11-06 11:50:00|28698.3|28683.3|28678.3|28663.3|28700.8|28685.8|28675.8|28660.8|81
1699271700000|2023-11-06 11:55:00|28675.8|28660.8|28695.8|28680.8|28695.8|28680.8|28675.8|28660.8|56
1699272000000|2023-11-06 12:00:00|28690.8|28675.8|28675.8|28660.8|28693.3|28678.3|28675.8|28660.8|69
1699272300000|2023-11-06 12:05:00|28678.3|28663.3|28675.8|28660.8|28680.8|28665.8|28663.3|28648.3|77
1699272600000|2023-11-06 12:10:00|28683.3|28668.3|28695.8|28680.8|28695.8|28680.8|28680.8|28665.8|119
1699272900000|2023-11-06 12:15:00|28700.8|28685.8|28710.8|28695.8|28715.8|28700.8|28695.8|28680.8|77
1699273200000|2023-11-06 12:20:00|28705.8|28690.8|28715.8|28700.8|28715.8|28700.8|28695.8|28680.8|27
1699273500000|2023-11-06 12:25:00|28718.3|28703.3|28715.8|28700.8|28725.8|28710.8|28715.8|28700.8|30
1699273800000|2023-11-06 12:30:00|28713.3|28698.3|28720.8|28705.8|28725.8|28710.8|28700.8|28685.8|74
1699274100000|2023-11-06 12:35:00|28723.3|28708.3|28740.8|28725.8|28740.8|28725.8|28720.8|28705.8|1051
1699274400000|2023-11-06 12:40:00|28742|28727|28739.5|28724.5|28747|28732|28737|28722|1039
1699274700000|2023-11-06 12:45:00|28742|28727|28737|28722|28752|28737|28737|28722|35
1699275000000|2023-11-06 12:50:00|28734.5|28719.5|28717|28702|28742|28727|28717|28702|37
1699275300000|2023-11-06 12:55:00|28719.5|28704.5|28727|28712|28732|28717|28714.5|28699.5|32
1699275600000|2023-11-06 13:00:00|28722|28707|28719.5|28704.5|28727|28712|28712|28697|44
1699275900000|2023-11-06 13:05:00|28717|28702|28717|28702|28729.5|28714.5|28712|28697|54
1699276200000|2023-11-06 13:10:00|28714.5|28699.5|28699.5|28684.5|28722|28707|28697|28682|44
1699276500000|2023-11-06 13:15:00|28702|28687|28712|28697|28714.5|28699.5|28697|28682|65
1699276800000|2023-11-06 13:20:00|28717|28702|28697|28682|28717|28702|28692|28677|102
1699277100000|2023-11-06 13:25:00|28694.5|28679.5|28702|28687|28707|28692|28692|28677|28
1699277400000|2023-11-06 13:30:00|28704.5|28689.5|28692|28677|28712|28697|28692|28677|52
1699277700000|2023-11-06 13:35:00|28697|28682|28707|28692|28707|28692|28692|28677|49
1699278000000|2023-11-06 13:40:00|28702|28687|28712|28697|28717|28702|28699.5|28684.5|47
1699278300000|2023-11-06 13:45:00|28714.5|28699.5|28717|28702|28717|28702|28704.5|28689.5|37
1699278600000|2023-11-06 13:50:00|28714.5|28699.5|28732|28717|28737|28722|28702|28687|89
1699278900000|2023-11-06 13:55:00|28734.5|28719.5|28732|28717|28737|28722|28724.5|28709.5|39
1699279200000|2023-11-06 14:00:00|28734.5|28719.5|28752|28737|28757|28742|28732|28717|81
1699279500000|2023-11-06 14:05:00|28754.5|28739.5|28734.5|28719.5|28754.5|28739.5|28732|28717|72
1699279800000|2023-11-06 14:10:00|28732|28717|28734.5|28719.5|28739.5|28724.5|28722|28707|88
1699280100000|2023-11-06 14:15:00|28737|28722|28722|28707|28737|28722|28722|28707|35
1699280400000|2023-11-06 14:20:00|28724.5|28709.5|28737|28722|28742|28727|28722|28707|56
1699280700000|2023-11-06 14:25:00|28732|28717|28724.5|28709.5|28732|28717|28719.5|28704.5|45
1699281000000|2023-11-06 14:30:00|28727|28712|28702|28687|28742|28727|28702|28687|231
1699281300000|2023-11-06 14:35:00|28699.5|28684.5|28687|28672|28707|28692|28682|28667|110
1699281600000|2023-11-06 14:40:00|28684.5|28669.5|28652|28637|28684.5|28669.5|28647|28632|167
1699281900000|2023-11-06 14:45:00|28657|28642|28637|28622|28659.5|28644.5|28627|28612|196
1699282200000|2023-11-06 14:50:00|28642|28627|28632|28617|28652|28637|28627|28612|152
1699282500000|2023-11-06 14:55:00|28627|28612|28622|28607|28632|28617|28612|28597|150
1699282800000|2023-11-06 15:00:00|28627|28612|28597|28582|28632|28617|28594.5|28579.5|305
1699283100000|2023-11-06 15:05:00|28594.5|28579.5|28589.5|28574.5|28597|28582|28577|28562|207
1699283400000|2023-11-06 15:10:00|28590.7|28575.7|28558.2|28543.2|28590.7|28575.7|28558.2|28543.2|173
1699283700000|2023-11-06 15:15:00|28560.7|28545.7|28598.2|28583.2|28603.2|28588.2|28553.2|28538.2|251
1699284000000|2023-11-06 15:20:00|28603.2|28588.2|28588.2|28573.2|28613.2|28598.2|28578.2|28563.2|244
1699284300000|2023-11-06 15:25:00|28583.2|28568.2|28583.2|28568.2|28588.2|28573.2|28568.2|28553.2|137
1699284600000|2023-11-06 15:30:00|28585.7|28570.7|28580.7|28565.7|28588.2|28573.2|28568.2|28553.2|131
1699284900000|2023-11-06 15:35:00|28578.2|28563.2|28613.2|28598.2|28618.2|28603.2|28578.2|28563.2|149
1699285200000|2023-11-06 15:40:00|28615.7|28600.7|28608.2|28593.2|28623.2|28608.2|28608.2|28593.2|94
1699285500000|2023-11-06 15:45:00|28605.7|28590.7|28595.7|28580.7|28605.7|28590.7|28583.2|28568.2|150
1699285800000|2023-11-06 15:50:00|28593.2|28578.2|28608.2|28593.2|28613.2|28598.2|28590.7|28575.7|92
1699286100000|2023-11-06 15:55:00|28605.7|28590.7|28628.2|28613.2|28628.2|28613.2|28603.2|28588.2|122
1699286400000|2023-11-06 16:00:00|28625.7|28610.7|28620.7|28605.7|28638.2|28623.2|28620.7|28605.7|130
1699286700000|2023-11-06 16:05:00|28618.2|28603.2|28618.2|28603.2|28628.2|28613.2|28618.2|28603.2|134
1699287000000|2023-11-06 16:10:00|28615.7|28600.7|28623.2|28608.2|28623.2|28608.2|28598.2|28583.2|198
1699287300000|2023-11-06 16:15:00|28618.2|28603.2|28628.2|28613.2|28628.2|28613.2|28608.2|28593.2|178
1699287600000|2023-11-06 16:20:00|28623.2|28608.2|28613.2|28598.2|28628.2|28613.2|28613.2|28598.2|262
1699287900000|2023-11-06 16:25:00|28610.7|28595.7|28628.2|28613.2|28638.2|28623.2|28610.7|28595.7|416
1699288200000|2023-11-06 16:30:00|28630.7|28615.7|28613.2|28598.2|28643.2|28628.2|28608.2|28593.2|613
1699288500000|2023-11-06 16:35:00|28608.2|28593.2|28598.2|28583.2|28613.2|28598.2|28598.2|28583.2|732
1699288800000|2023-11-06 16:40:00|28603.2|28588.2|28593.2|28578.2|28603.2|28588.2|28590.7|28575.7|37
1699289100000|2023-11-06 16:45:00|28595.7|28580.7|28580.7|28565.7|28598.2|28583.2|28578.2|28563.2|50
1699289400000|2023-11-06 16:50:00|28585.7|28560.7|28585.7|28565.7|28585.7|28565.7|28580.7|28555.7|30
1699289700000|2023-11-06 16:55:00|28590.7|28570.7|28595.7|28570.7|28595.7|28575.7|28585.7|28570.7|42
1699290000000|2023-11-06 17:00:00|28590.7|28575.7|28575.7|28555.7|28595.7|28575.7|28575.7|28555.7|65
1699290300000|2023-11-06 17:05:00|28580.7|28550.7|28575.7|28555.7|28580.7|28555.7|28570.7|28550.7|9
1699290600000|2023-11-06 17:10:00|28570.7|28550.7|28570.7|28550.7|28575.7|28555.7|28565.7|28545.7|19
1699290900000|2023-11-06 17:15:00|28565.7|28545.7|28570.7|28545.7|28575.7|28550.7|28565.7|28545.7|14
1699291200000|2023-11-06 17:20:00|28565.7|28540.7|28565.7|28545.7|28570.7|28550.7|28560.7|28540.7|17
1699291500000|2023-11-06 17:25:00|28560.7|28540.7|28565.7|28545.7|28565.7|28545.7|28560.7|28540.7|10
1699291800000|2023-11-06 17:30:00|28570.7|28540.7|28555.7|28535.7|28570.7|28550.7|28555.7|28535.7|60
1699292100000|2023-11-06 17:35:00|28560.7|28530.7|28550.7|28530.7|28560.7|28535.7|28545.7|28525.7|86
1699292400000|2023-11-06 17:40:00|28545.7|28525.7|28550.7|28525.7|28555.7|28535.7|28545.7|28525.7|12
1699292700000|2023-11-06 17:45:00|28545.7|28520.7|28545.7|28525.7|28555.7|28530.7|28540.7|28520.7|5
1699293000000|2023-11-06 17:50:00|28540.7|28520.7|28545.7|28525.7|28545.7|28525.7|28540.7|28515.7|11
1699293300000|2023-11-06 17:55:00|28550.7|28530.7|28550.7|28530.7|28550.7|28530.7|28545.7|28520.7|6
1699293600000|2023-11-06 18:00:00|28545.7|28525.7|28540.7|28520.7|28550.7|28530.7|28530.7|28510.7|15
1699293900000|2023-11-06 18:05:00|28545.7|28515.7|28535.7|28515.7|28545.7|28520.7|28535.7|28515.7|7
1699294200000|2023-11-06 18:10:00|28530.7|28510.7|28515.7|28490.7|28530.7|28510.7|28510.7|28490.7|23
1699294500000|2023-11-06 18:15:00|28510.7|28495.7|28505.7|28485.7|28515.7|28495.7|28505.7|28480.7|53
1699294800000|2023-11-06 18:20:00|28500.7|28480.7|28500.7|28480.7|28505.7|28485.7|28490.7|28470.7|47
1699295100000|2023-11-06 18:25:00|28495.7|28475.7|28505.7|28480.7|28505.7|28485.7|28495.7|28475.7|21
1699295400000|2023-11-06 18:30:00|28500.7|28475.7|28500.7|28480.7|28505.7|28480.7|28495.7|28470.7|25
1699295700000|2023-11-06 18:35:00|28505.7|28485.7|28510.7|28490.7|28515.7|28495.7|28500.7|28480.7|40
1699296000000|2023-11-06 18:40:00|28505.7|28485.7|28505.7|28485.7|28510.7|28490.7|28505.7|28480.7|24
1699296300000|2023-11-06 18:45:00|28500.7|28480.7|28495.7|28475.7|28505.7|28480.7|28490.7|28470.7|24
1699296600000|2023-11-06 18:50:00|28490.7|28470.7|28485.7|28465.7|28500.7|28480.7|28485.7|28465.7|16
1699296900000|2023-11-06 18:55:00|28490.7|28470.7|28495.7|28475.7|28500.7|28480.7|28490.7|28465.7|16
1699297200000|2023-11-06 19:00:00|28500.7|28480.7|28500.7|28480.7|28505.7|28485.7|28490.7|28470.7|13
1699297500000|2023-11-06 19:05:00|28495.7|28475.7|28490.7|28470.7|28500.7|28475.7|28490.7|28465.7|18
1699297800000|2023-11-06 19:10:00|28485.7|28465.7|28490.7|28465.7|28495.7|28475.7|28485.7|28465.7|26
1699298100000|2023-11-06 19:15:00|28485.7|28470.7|28500.7|28480.7|28500.7|28480.7|28485.7|28465.7|16
1699298400000|2023-11-06 19:20:00|28495.7|28475.7|28495.7|28475.7|28500.7|28480.7|28495.7|28475.7|5
1699298700000|2023-11-06 19:25:00|28500.7|28480.7|28508.2|28493.2|28510.7|28493.2|28500.7|28480.7|28
1699299000000|2023-11-06 19:30:00|28503.2|28488.2|28513.2|28498.2|28513.2|28498.2|28498.2|28483.2|29
1699299300000|2023-11-06 19:35:00|28510.7|28495.7|28513.2|28498.2|28513.2|28498.2|28508.2|28493.2|0
1699299600000|2023-11-06 19:40:00|28510.7|28495.7|28533.2|28518.2|28538.2|28523.2|28508.2|28493.2|35
1699299900000|2023-11-06 19:45:00|28535.7|28520.7|28533.2|28518.2|28538.2|28523.2|28533.2|28518.2|9
1699300200000|2023-11-06 19:50:00|28535.7|28520.7|28538.2|28523.2|28538.2|28523.2|28533.2|28518.2|13
1699300500000|2023-11-06 19:55:00|28540.7|28525.7|28538.2|28523.2|28543.2|28528.2|28533.2|28518.2|29
1699300800000|2023-11-06 20:00:00|28533.2|28518.2|28535.7|28520.7|28538.2|28523.2|28530.7|28515.7|23
1699301100000|2023-11-06 20:05:00|28533.2|28518.2|28528.2|28513.2|28533.2|28518.2|28525.7|28510.7|6
1699301400000|2023-11-06 20:10:00|28533.2|28518.2|28528.2|28513.2|28533.2|28518.2|28528.2|28513.2|19
1699301700000|2023-11-06 20:15:00|28525.7|28510.7|28528.2|28513.2|28530.7|28515.7|28525.7|28510.7|11
1699302000000|2023-11-06 20:20:00|28525.7|28510.7|28528.2|28513.2|28528.2|28513.2|28523.2|28508.2|23
1699302300000|2023-11-06 20:25:00|28525.7|28510.7|28528.2|28513.2|28528.2|28513.2|28523.2|28508.2|11
1699302600000|2023-11-06 20:30:00|28525.7|28510.7|28530.7|28515.7|28533.2|28518.2|28525.7|28510.7|6
1699302900000|2023-11-06 20:35:00|28533.2|28518.2|28528.2|28513.2|28533.2|28518.2|28525.7|28510.7|3
1699303200000|2023-11-06 20:40:00|28525.7|28510.7|28528.2|28513.2|28533.2|28518.2|28523.2|28508.2|15
1699303500000|2023-11-06 20:45:00|28525.7|28510.7|28540.7|28525.7|28543.2|28528.2|28523.2|28508.2|38
1699303800000|2023-11-06 20:50:00|28543.2|28528.2|28538.2|28523.2|28543.2|28528.2|28538.2|28523.2|18
1699304100000|2023-11-06 20:55:00|28540.7|28525.7|28573.2|28558.2|28573.2|28558.2|28540.7|28525.7|38
1699304400000|2023-11-06 21:00:00|28563.8|28523.8|28558.6|28518.6|28577|28537|28558.6|28518.6|0
1699304700000|2023-11-06 21:05:00|28557.9|28517.9|28557.3|28517.3|28558.6|28518.6|28550.4|28510.4|0
1699305000000|2023-11-06 21:10:00|28557.9|28517.9|28557.3|28517.3|28558.6|28518.6|28552.5|28512.5|0
1699305300000|2023-11-06 21:15:00|28558.6|28518.6|28555.9|28515.9|28558.6|28518.6|28553.9|28513.9|0
1699305600000|2023-11-06 21:20:00|28555.8|28515.8|28547.7|28507.7|28555.8|28515.8|28545.7|28505.7|0
1699305900000|2023-11-06 21:25:00|28547.6|28507.6|28545.7|28505.7|28549.1|28509.1|28545.7|28505.7|0
1699306200000|2023-11-06 21:30:00|28547.7|28507.7|28547.7|28507.7|28547.7|28507.7|28547.7|28507.7|0
1699306500000|2023-11-06 21:35:00|28546.4|28506.4|28545.7|28505.7|28546.4|28506.4|28545.7|28505.7|0
1699306800000|2023-11-06 21:40:00|28546.4|28506.4|28552.5|28512.5|28552.5|28512.5|28546.4|28506.4|0
1699307100000|2023-11-06 21:45:00|28552.4|28512.4|28549.1|28509.1|28552.4|28512.4|28549.1|28509.1|0
1699307400000|2023-11-06 21:50:00|28549|28509|28549.1|28509.1|28549.8|28509.8|28547.7|28507.7|0
1699307700000|2023-11-06 21:55:00|28549|28509|28545.9|28505.9|28550.6|28510.6|28545.2|28505.2|0
1699308000000|2023-11-06 22:00:00|28546.5|28506.5|28548.6|28508.6|28548.6|28508.6|28546.5|28506.5|0
1699308300000|2023-11-06 22:05:00|28547.9|28507.9|28548.6|28508.6|28548.6|28508.6|28547.9|28507.9|0
1699308600000|2023-11-06 22:10:00|28547.9|28507.9|28548.6|28508.6|28548.6|28508.6|28547.9|28507.9|0
1699308900000|2023-11-06 22:15:00|28548.5|28508.5|28549.3|28509.3|28549.3|28509.3|28547.2|28507.2|0
1699309200000|2023-11-06 22:20:00|28549.9|28509.9|28549.9|28509.9|28551.3|28511.3|28547.2|28507.2|0
1699309500000|2023-11-06 22:25:00|28547.9|28507.9|28548.6|28508.6|28548.6|28508.6|28547.9|28507.9|0
1699309800000|2023-11-06 22:30:00|28547.9|28507.9|28548.6|28508.6|28549.9|28509.9|28547.9|28507.9|0
1699310100000|2023-11-06 22:35:00|28549.3|28509.3|28547.9|28507.9|28549.3|28509.3|28547.9|28507.9|0
1699310700000|2023-11-06 22:45:00|28547.2|28507.2|28547.2|28507.2|28547.2|28507.2|28547.2|28507.2|0
1699311000000|2023-11-06 22:50:00|28547.9|28507.9|28547.2|28507.2|28547.9|28507.9|28547.2|28507.2|0
1699311300000|2023-11-06 22:55:00|28546.5|28506.5|28547.2|28507.2|28547.9|28507.9|28545.9|28505.9|0
1699311600000|2023-11-06 23:00:00|28547|28507|28537|28497|28547|28507|28531.5|28491.5|0
1699311900000|2023-11-06 23:05:00|28538.4|28498.4|28532.9|28492.9|28538.4|28498.4|28529.5|28489.5|0
1699312200000|2023-11-06 23:10:00|28533.6|28493.6|28527.4|28487.4|28537|28497|28527.4|28487.4|0
1699312500000|2023-11-06 23:15:00|28528.1|28488.1|28522.6|28482.6|28528.8|28488.8|28522.6|28482.6|0
1699312800000|2023-11-06 23:20:00|28522.7|28482.7|28520.6|28480.6|28524|28484|28514.5|28474.5|0
1699313100000|2023-11-06 23:25:00|28519.9|28479.9|28520.7|28480.7|28522.7|28482.7|28519.2|28479.2|0
1699313400000|2023-11-06 23:30:00|28522.7|28482.7|28520.7|28480.7|28522.7|28482.7|28519.3|28479.3|0
1699313700000|2023-11-06 23:35:00|28520.6|28480.6|28512.5|28472.5|28520.6|28480.6|28512.5|28472.5|0
1699314000000|2023-11-06 23:40:00|28513.9|28473.9|28517.9|28477.9|28519.3|28479.3|28512.5|28472.5|0
1699314300000|2023-11-06 23:45:00|28516.6|28476.6|28520.7|28480.7|28524.1|28484.1|28516.6|28476.6|0
1699314600000|2023-11-06 23:50:00|28520.6|28480.6|28520.7|28480.7|28524.1|28484.1|28519.3|28479.3|0
1699314900000|2023-11-06 23:55:00|28522.7|28482.7|28520.7|28480.7|28524.1|28484.1|28520.7|28480.7|0
1699315200000|2023-11-07 00:00:00|28522.7|28482.7|28519.3|28479.3|28524.1|28484.1|28517.9|28477.9|0
1699315500000|2023-11-07 00:05:00|28520|28480|28515.9|28475.9|28524.1|28484.1|28514.5|28474.5|0
1699315800000|2023-11-07 00:10:00|28514.5|28474.5|28529.1|28489.1|28531.2|28491.2|28514.5|28474.5|0
1699316100000|2023-11-07 00:15:00|28529.8|28489.8|28536.6|28496.6|28536.6|28496.6|28529.1|28489.1|0
1699316400000|2023-11-07 00:20:00|28536.7|28496.7|28529.7|28489.7|28536.7|28496.7|28523.2|28483.2|0
1699316700000|2023-11-07 00:25:00|28529.8|28489.8|28543.1|28503.1|28543.2|28503.2|28529.7|28489.7|0
1699317000000|2023-11-07 00:30:00|28536.5|28496.5|28536.4|28496.4|28536.5|28496.5|28533.1|28493.1|0
1699317300000|2023-11-07 00:35:00|28529.8|28489.8|28523.2|28483.2|28529.9|28489.9|28523.1|28483.1|0
1699317600000|2023-11-07 00:40:00|28529.8|28489.8|28523.2|28483.2|28529.8|28489.8|28523|28483|0
1699317900000|2023-11-07 00:45:00|28523.1|28483.1|28523.1|28483.1|28523.2|28483.2|28516.4|28476.4|0
1699318200000|2023-11-07 00:50:00|28519.8|28479.8|28529.7|28489.7|28529.8|28489.8|28519.8|28479.8|0
1699318500000|2023-11-07 00:55:00|28523.1|28483.1|28523.1|28483.1|28529.8|28489.8|28523.1|28483.1|0
1699318800000|2023-11-07 01:00:00|28523|28483|28522.9|28482.9|28523|28483|28509.6|28469.6|0
1699319100000|2023-11-07 01:05:00|28523|28483|28522.9|28482.9|28536.3|28496.3|28522.9|28482.9|0
1699319400000|2023-11-07 01:10:00|28523|28483|28529.7|28489.7|28529.7|28489.7|28522.9|28482.9|0
1699319700000|2023-11-07 01:15:00|28529.8|28489.8|28543.2|28503.2|28543.3|28503.3|28529.7|28489.7|0
1699320000000|2023-11-07 01:20:00|28543.1|28503.1|28536.4|28496.4|28543.2|28503.2|28536.3|28496.3|0
1699320300000|2023-11-07 01:25:00|28536.5|28496.5|28536.4|28496.4|28536.5|28496.5|28536.4|28496.4|0
1699320600000|2023-11-07 01:30:00|28536.5|28496.5|28543.2|28503.2|28549.9|28509.9|28536.4|28496.4|0
1699320900000|2023-11-07 01:35:00|28543.1|28503.1|28536.5|28496.5|28543.2|28503.2|28536.4|28496.4|0
1699321200000|2023-11-07 01:40:00|28539.8|28499.8|28550|28510|28550|28510|28536.5|28496.5|0
1699321500000|2023-11-07 01:45:00|28550.1|28510.1|28550.2|28510.2|28556.9|28516.9|28550|28510|0
1699321800000|2023-11-07 01:50:00|28550.1|28510.1|28543.2|28503.2|28550.2|28510.2|28543.2|28503.2|0
1699322100000|2023-11-07 01:55:00|28543.1|28503.1|28543.3|28503.3|28543.3|28503.3|28536.4|28496.4|0
1699322400000|2023-11-07 02:00:00|28543.2|28503.2|28543.4|28503.4|28543.5|28503.5|28543.2|28503.2|0
1699322700000|2023-11-07 02:05:00|28543.3|28503.3|28536.5|28496.5|28543.3|28503.3|28529.8|28489.8|0
1699323000000|2023-11-07 02:10:00|28536.4|28496.4|28529.8|28489.8|28543.1|28503.1|28529.7|28489.7|0
1699323300000|2023-11-07 02:15:00|28533.1|28493.1|28536.5|28496.5|28539.8|28499.8|28529.8|28489.8|0
1699323600000|2023-11-07 02:20:00|28536.4|28496.4|28539.8|28499.8|28543.1|28503.1|28529.8|28489.8|0
1699323900000|2023-11-07 02:25:00|28539.9|28499.9|28536.5|28496.5|28539.9|28499.9|28529.9|28489.9|0
1699324200000|2023-11-07 02:30:00|28536.4|28496.4|28536.3|28496.3|28536.5|28496.5|28529.8|28489.8|0
1699324500000|2023-11-07 02:35:00|28536.4|28496.4|28536.4|28496.4|28543|28503|28536.3|28496.3|0
1699324800000|2023-11-07 02:40:00|28536.5|28496.5|28529.8|28489.8|28543.1|28503.1|28529.7|28489.7|0
1699325100000|2023-11-07 02:45:00|28529.7|28489.7|28536.4|28496.4|28536.4|28496.4|28529.7|28489.7|0
1699325400000|2023-11-07 02:50:00|28536.3|28496.3|28536.4|28496.4|28536.5|28496.5|28529.7|28489.7|0
1699325700000|2023-11-07 02:55:00|28533.1|28493.1|28536.4|28496.4|28543|28503|28529.7|28489.7|0
1699326000000|2023-11-07 03:00:00|28536.3|28496.3|28529.6|28489.6|28536.4|28496.4|28529.6|28489.6|0
1699326300000|2023-11-07 03:05:00|28529.5|28489.5|28529.6|28489.6|28529.6|28489.6|28529.5|28489.5|0
1699326600000|2023-11-07 03:10:00|28529.5|28489.5|28529.6|28489.6|28529.6|28489.6|28529.5|28489.5|0
1699326900000|2023-11-07 03:15:00|28532.9|28492.9|28526.3|28486.3|28536.2|28496.2|28522.9|28482.9|0
1699327200000|2023-11-07 03:20:00|28523|28483|28529.6|28489.6|28529.6|28489.6|28522.9|28482.9|0
1699327500000|2023-11-07 03:25:00|28529.5|28489.5|28526.2|28486.2|28529.6|28489.6|28522.9|28482.9|0
1699327800000|2023-11-07 03:30:00|28529.5|28489.5|28543.2|28503.2|28543.2|28503.2|28516.2|28476.2|0
1699328100000|2023-11-07 03:35:00|28543.1|28503.1|28529.7|28489.7|28543.2|28503.2|28529.7|28489.7|0
1699328400000|2023-11-07 03:40:00|28529.6|28489.6|28516.3|28476.3|28529.6|28489.6|28516.2|28476.2|0
1699328700000|2023-11-07 03:45:00|28522.9|28482.9|28523|28483|28523|28483|28516.3|28476.3|0
1699329000000|2023-11-07 03:50:00|28529.6|28489.6|28529.6|28489.6|28529.7|28489.7|28523|28483|0
1699329300000|2023-11-07 03:55:00|28529.7|28489.7|28536.3|28496.3|28536.3|28496.3|28529.5|28489.5|0
1699329600000|2023-11-07 04:00:00|28536.2|28496.2|28536.2|28496.2|28536.3|28496.3|28529.6|28489.6|0
1699329900000|2023-11-07 04:05:00|28536.3|28496.3|28529.6|28489.6|28536.3|28496.3|28529.6|28489.6|0
1699330200000|2023-11-07 04:10:00|28529.5|28489.5|28529.7|28489.7|28536.3|28496.3|28522.9|28482.9|0
1699330500000|2023-11-07 04:15:00|28536.3|28496.3|28536.3|28496.3|28536.3|28496.3|28529.6|28489.6|0
1699330800000|2023-11-07 04:20:00|28536.4|28496.4|28529.7|28489.7|28536.4|28496.4|28523|28483|0
1699331100000|2023-11-07 04:25:00|28529.6|28489.6|28529.6|28489.6|28536.3|28496.3|28529.6|28489.6|0
1699331400000|2023-11-07 04:30:00|28529.7|28489.7|28529.5|28489.5|28529.7|28489.7|28522.9|28482.9|0
1699331700000|2023-11-07 04:35:00|28529.6|28489.6|28522.9|28482.9|28529.6|28489.6|28522.8|28482.8|0
1699332000000|2023-11-07 04:40:00|28522.8|28482.8|28522.8|28482.8|28522.9|28482.9|28522.8|28482.8|0
1699332300000|2023-11-07 04:45:00|28522.7|28482.7|28516.2|28476.2|28522.9|28482.9|28516.1|28476.1|0
1699332600000|2023-11-07 04:50:00|28516.1|28476.1|28522.9|28482.9|28522.9|28482.9|28516.1|28476.1|0
1699332900000|2023-11-07 04:55:00|28522.8|28482.8|28522.8|28482.8|28522.9|28482.9|28516.2|28476.2|0
1699333200000|2023-11-07 05:00:00|28522.9|28482.9|28522.8|28482.8|28522.9|28482.9|28516.1|28476.1|0
1699333500000|2023-11-07 05:05:00|28519.5|28479.5|28519.5|28479.5|28522.8|28482.8|28516.1|28476.1|0
1699333800000|2023-11-07 05:10:00|28516.2|28476.2|28516.2|28476.2|28522.8|28482.8|28509.4|28469.4|0
1699334100000|2023-11-07 05:15:00|28512.9|28472.9|28509.6|28469.6|28512.9|28472.9|28509.6|28469.6|0
1699334400000|2023-11-07 05:20:00|28509.5|28469.5|28502.8|28462.8|28509.6|28469.6|28502.8|28462.8|0
1699334700000|2023-11-07 05:25:00|28502.7|28462.7|28502.5|28462.5|28502.8|28462.8|28502.5|28462.5|0
1699335000000|2023-11-07 05:30:00|28502.6|28462.6|28509.5|28469.5|28509.5|28469.5|28502.6|28462.6|0
1699335300000|2023-11-07 05:35:00|28509.6|28469.6|28509.6|28469.6|28509.6|28469.6|28509.5|28469.5|0
1699335600000|2023-11-07 05:40:00|28509.5|28469.5|28502.9|28462.9|28509.6|28469.6|28502.9|28462.9|0
1699335900000|2023-11-07 05:45:00|28502.8|28462.8|28496.2|28456.2|28502.9|28462.9|28496.2|28456.2|0
1699336200000|2023-11-07 05:50:00|28496.1|28456.1|28509.5|28469.5|28509.6|28469.6|28496.1|28456.1|0
1699336500000|2023-11-07 05:55:00|28509.6|28469.6|28503|28463|28509.6|28469.6|28503|28463|0
1699336800000|2023-11-07 06:00:00|28502.9|28462.9|28502.9|28462.9|28503|28463|28502.8|28462.8|0
1699337100000|2023-11-07 06:05:00|28503|28463|28509.5|28469.5|28516.3|28476.3|28502.9|28462.9|0
1699337400000|2023-11-07 06:10:00|28502.9|28462.9|28502.6|28462.6|28509.5|28469.5|28502.6|28462.6|0
1699337700000|2023-11-07 06:15:00|28502.5|28462.5|28502.6|28462.6|28502.7|28462.7|28502.5|28462.5|0
1699338000000|2023-11-07 06:20:00|28496|28456|28489.3|28449.3|28496|28456|28489.2|28449.2|0
1699338300000|2023-11-07 06:25:00|28482.7|28442.7|28482.5|28442.5|28489.3|28449.3|28482.5|28442.5|0
1699338600000|2023-11-07 06:30:00|28482.6|28442.6|28475.9|28435.9|28482.7|28442.7|28475.9|28435.9|0
1699338900000|2023-11-07 06:35:00|28476|28436|28476.1|28436.1|28482.8|28442.8|28475.9|28435.9|0
1699339200000|2023-11-07 06:40:00|28476.2|28436.2|28476.2|28436.2|28476.3|28436.3|28476.2|28436.2|0
1699339500000|2023-11-07 06:45:00|28469.6|28429.6|28462.8|28422.8|28469.6|28429.6|28462.8|28422.8|0
1699339800000|2023-11-07 06:50:00|28462.9|28422.9|28462.9|28422.9|28469.6|28429.6|28449.5|28409.5|0
1699340100000|2023-11-07 06:55:00|28466.2|28426.2|28469.6|28429.6|28469.6|28429.6|28462.9|28422.9|0
1699340400000|2023-11-07 07:00:00|28463|28423|28488.2|28473.2|28488.2|28473.2|28456.3|28416.3|100
1699340700000|2023-11-07 07:05:00|28483.2|28468.2|28473.2|28458.2|28483.2|28468.2|28440.7|28425.7|153
1699341000000|2023-11-07 07:10:00|28470.7|28455.7|28480.7|28465.7|28483.2|28468.2|28468.2|28453.2|17
1699341300000|2023-11-07 07:15:00|28478.2|28463.2|28493.2|28478.2|28493.2|28478.2|28473.2|28458.2|20
1699341600000|2023-11-07 07:20:00|28495.7|28480.7|28493.2|28478.2|28498.2|28483.2|28485.7|28470.7|10
1699341900000|2023-11-07 07:25:00|28495.7|28480.7|28490.7|28475.7|28495.7|28480.7|28480.7|28465.7|26
1699342200000|2023-11-07 07:30:00|28493.2|28478.2|28485.7|28470.7|28503.2|28488.2|28485.7|28470.7|18
1699342500000|2023-11-07 07:35:00|28488.2|28473.2|28483.2|28468.2|28498.2|28483.2|28483.2|28468.2|27
1699342800000|2023-11-07 07:40:00|28480.7|28465.7|28473.2|28458.2|28493.2|28478.2|28470.7|28455.7|46
1699343100000|2023-11-07 07:45:00|28475.7|28460.7|28473.2|28458.2|28478.2|28463.2|28465.7|28450.7|22
1699343400000|2023-11-07 07:50:00|28470.7|28455.7|28483.2|28468.2|28483.2|28468.2|28468.2|28453.2|47
1699343700000|2023-11-07 07:55:00|28480.7|28465.7|28498.2|28483.2|28498.2|28483.2|28473.2|28458.2|71
1699344000000|2023-11-07 08:00:00|28493.2|28478.2|28563.2|28548.2|28578.2|28563.2|28478.2|28463.2|829
1699344300000|2023-11-07 08:05:00|28558.2|28543.2|28548.2|28533.2|28573.2|28558.2|28528.2|28513.2|517
1699344600000|2023-11-07 08:10:00|28543.2|28528.2|28623.2|28608.2|28625.7|28610.7|28538.2|28523.2|289
1699344900000|2023-11-07 08:15:00|28628.2|28613.2|28683.2|28668.2|28688.2|28673.2|28620.7|28605.7|613
1699345200000|2023-11-07 08:20:00|28680.7|28665.7|28653.2|28638.2|28693.2|28678.2|28653.2|28638.2|263
1699345500000|2023-11-07 08:25:00|28648.2|28633.2|28588.2|28573.2|28648.2|28633.2|28583.2|28568.2|305
1699345800000|2023-11-07 08:30:00|28590.7|28575.7|28650.7|28635.7|28653.2|28638.2|28583.2|28568.2|268
1699346100000|2023-11-07 08:35:00|28648.2|28633.2|28613.2|28598.2|28650.7|28635.7|28603.2|28588.2|201
1699346400000|2023-11-07 08:40:00|28617.6|28602.6|28612.6|28597.6|28632.6|28617.6|28602.6|28587.6|158
1699346700000|2023-11-07 08:45:00|28610.1|28595.1|28627.6|28612.6|28642.6|28627.6|28602.6|28587.6|93
1699347000000|2023-11-07 08:50:00|28625.1|28610.1|28632.6|28617.6|28647.6|28632.6|28617.6|28602.6|138
1699347300000|2023-11-07 08:55:00|28635.1|28620.1|28652.6|28637.6|28667.6|28652.6|28630.1|28615.1|118
1699347600000|2023-11-07 09:00:00|28655.1|28640.1|28642.6|28627.6|28662.6|28647.6|28642.6|28627.6|106
1699347900000|2023-11-07 09:05:00|28647.6|28632.6|28637.6|28622.6|28652.6|28637.6|28622.6|28607.6|76
1699348200000|2023-11-07 09:10:00|28642.6|28627.6|28615.1|28600.1|28647.6|28632.6|28612.6|28597.6|91
1699348500000|2023-11-07 09:15:00|28612.6|28597.6|28592.6|28577.6|28620.1|28605.1|28590.1|28575.1|211
1699348800000|2023-11-07 09:20:00|28595.1|28580.1|28602.6|28587.6|28615.1|28600.1|28582.6|28567.6|130
1699349100000|2023-11-07 09:25:00|28605.1|28590.1|28620.1|28605.1|28622.6|28607.6|28582.6|28567.6|93
1699349400000|2023-11-07 09:30:00|28617.6|28602.6|28627.6|28612.6|28637.6|28622.6|28602.6|28587.6|116
1699349700000|2023-11-07 09:35:00|28630.1|28615.1|28635.1|28620.1|28647.6|28632.6|28627.6|28612.6|107
1699350000000|2023-11-07 09:40:00|28637.6|28622.6|28622.6|28607.6|28657.6|28642.6|28622.6|28607.6|96
1699350300000|2023-11-07 09:45:00|28617.6|28602.6|28635.1|28620.1|28637.6|28622.6|28612.6|28597.6|103
1699350600000|2023-11-07 09:50:00|28632.6|28617.6|28625.1|28610.1|28647.6|28632.6|28617.6|28602.6|92
1699350900000|2023-11-07 09:55:00|28622.6|28607.6|28582.6|28567.6|28625.1|28610.1|28582.6|28567.6|122
1699351200000|2023-11-07 10:00:00|28585.1|28570.1|28582.6|28567.6|28602.6|28587.6|28577.6|28562.6|96
1699351500000|2023-11-07 10:05:00|28580.1|28565.1|28590.1|28575.1|28595.1|28580.1|28572.6|28557.6|92
1699351800000|2023-11-07 10:10:00|28592.6|28577.6|28617.6|28602.6|28620.1|28605.1|28582.6|28567.6|120
1699352100000|2023-11-07 10:15:00|28615.1|28600.1|28612.6|28597.6|28627.6|28612.6|28610.1|28595.1|99
1699352400000|2023-11-07 10:20:00|28610.1|28595.1|28615.1|28600.1|28617.6|28602.6|28587.6|28572.6|124
1699352700000|2023-11-07 10:25:00|28612.6|28597.6|28650.1|28635.1|28660.1|28645.1|28607.6|28592.6|148
1699353000000|2023-11-07 10:30:00|28652.6|28637.6|28627.6|28612.6|28667.6|28652.6|28627.6|28612.6|76
1699353300000|2023-11-07 10:35:00|28622.6|28607.6|28622.6|28607.6|28637.6|28622.6|28612.6|28597.6|119
1699353600000|2023-11-07 10:40:00|28620.1|28605.1|28622.6|28607.6|28635.1|28620.1|28615.1|28600.1|66
1699353900000|2023-11-07 10:45:00|28620.1|28605.1|28622.6|28607.6|28627.6|28612.6|28597.6|28582.6|131
1699354200000|2023-11-07 10:50:00|28625.1|28610.1|28597.6|28582.6|28627.6|28612.6|28592.6|28577.6|58
1699354500000|2023-11-07 10:55:00|28600.1|28585.1|28585.1|28570.1|28602.6|28587.6|28577.6|28562.6|64
1699354800000|2023-11-07 11:00:00|28587.6|28572.6|28575.1|28560.1|28592.6|28577.6|28572.6|28557.6|45
1699355100000|2023-11-07 11:05:00|28577.6|28562.6|28572.6|28557.6|28577.6|28562.6|28562.6|28547.6|75
1699355400000|2023-11-07 11:10:00|28577.6|28562.6|28557.6|28542.6|28577.6|28562.6|28552.6|28537.6|61
1699355700000|2023-11-07 11:15:00|28555.1|28540.1|28552.6|28537.6|28557.6|28542.6|28540.1|28525.1|82
1699356000000|2023-11-07 11:20:00|28550.1|28535.1|28547.6|28532.6|28567.6|28552.6|28542.6|28527.6|69
1699356300000|2023-11-07 11:25:00|28542.6|28527.6|28547.6|28532.6|28547.6|28532.6|28537.6|28522.6|85
1699356600000|2023-11-07 11:30:00|28542.6|28527.6|28527.6|28512.6|28542.6|28527.6|28522.6|28507.6|93
1699356900000|2023-11-07 11:35:00|28525.1|28510.1|28507.6|28492.6|28530.1|28515.1|28497.6|28482.6|129
1699357200000|2023-11-07 11:40:00|28512.6|28497.6|28502.6|28487.6|28512.6|28497.6|28495.1|28480.1|157
1699357500000|2023-11-07 11:45:00|28507.6|28492.6|28515.1|28500.1|28520.1|28505.1|28507.6|28492.6|65
1699357800000|2023-11-07 11:50:00|28512.6|28497.6|28522.6|28507.6|28522.6|28507.6|28500.1|28485.1|131
1699358100000|2023-11-07 11:55:00|28520.1|28505.1|28540.1|28525.1|28542.6|28527.6|28517.6|28502.6|76
1699358400000|2023-11-07 12:00:00|28537.6|28522.6|28547.6|28532.6|28552.6|28537.6|28527.6|28512.6|117
1699358700000|2023-11-07 12:05:00|28550.1|28535.1|28532.6|28517.6|28552.6|28537.6|28527.6|28512.6|69
1699359000000|2023-11-07 12:10:00|28535.1|28520.1|28527.6|28512.6|28547.6|28532.6|28527.6|28512.6|36
1699359300000|2023-11-07 12:15:00|28530.1|28515.1|28527.6|28512.6|28532.6|28517.6|28515.1|28500.1|48
1699359600000|2023-11-07 12:20:00|28530.1|28515.1|28512.6|28497.6|28530.1|28515.1|28512.6|28497.6|51
1699359900000|2023-11-07 12:25:00|28507.6|28492.6|28500.1|28485.1|28517.6|28502.6|28497.6|28482.6|37
1699360200000|2023-11-07 12:30:00|28497.6|28482.6|28462.6|28447.6|28497.6|28482.6|28460.1|28445.1|494
1699360500000|2023-11-07 12:35:00|28457.6|28442.6|28460.1|28445.1|28472.6|28457.6|28457.6|28442.6|95
1699360800000|2023-11-07 12:40:00|28455.2|28440.2|28462.7|28447.7|28472.7|28457.7|28427.7|28412.7|209
1699361100000|2023-11-07 12:45:00|28467.7|28452.7|28465.2|28450.2|28467.7|28452.7|28442.7|28427.7|84
1699361400000|2023-11-07 12:50:00|28462.7|28447.7|28437.7|28422.7|28467.7|28452.7|28437.7|28422.7|60
1699361700000|2023-11-07 12:55:00|28430.2|28415.2|28452.7|28437.7|28457.7|28442.7|28430.2|28415.2|66
1699362000000|2023-11-07 13:00:00|28455.2|28440.2|28427.7|28412.7|28455.2|28440.2|28425.2|28410.2|104
1699362300000|2023-11-07 13:05:00|28432.7|28417.7|28447.7|28432.7|28452.7|28437.7|28422.7|28407.7|163
1699362600000|2023-11-07 13:10:00|28452.7|28437.7|28420.2|28405.2|28452.7|28437.7|28410.2|28395.2|229
1699362900000|2023-11-07 13:15:00|28417.7|28402.7|28402.7|28387.7|28427.7|28412.7|28395.2|28380.2|161
1699363200000|2023-11-07 13:20:00|28400.2|28385.2|28357.7|28342.7|28402.7|28387.7|28357.7|28342.7|216
1699363500000|2023-11-07 13:25:00|28352.7|28337.7|28367.7|28352.7|28367.7|28352.7|28352.7|28337.7|144
1699363800000|2023-11-07 13:30:00|28370.2|28355.2|28382.7|28367.7|28385.2|28370.2|28342.7|28327.7|334
1699364100000|2023-11-07 13:35:00|28385.2|28370.2|28402.7|28387.7|28417.7|28402.7|28382.7|28367.7|197
1699364400000|2023-11-07 13:40:00|28405.2|28390.2|28427.7|28412.7|28427.7|28412.7|28400.2|28385.2|109
1699364700000|2023-11-07 13:45:00|28422.7|28407.7|28407.7|28392.7|28430.2|28415.2|28407.7|28392.7|168
1699365000000|2023-11-07 13:50:00|28412.7|28397.7|28417.7|28402.7|28417.7|28402.7|28382.7|28367.7|113
1699365300000|2023-11-07 13:55:00|28420.2|28405.2|28442.7|28427.7|28447.7|28432.7|28410.2|28395.2|205
1699365600000|2023-11-07 14:00:00|28445.2|28430.2|28407.7|28392.7|28450.2|28435.2|28407.7|28392.7|131
1699365900000|2023-11-07 14:05:00|28410.2|28395.2|28422.7|28407.7|28432.7|28417.7|28405.2|28390.2|65
1699366200000|2023-11-07 14:10:00|28427.7|28412.7|28417.7|28402.7|28442.7|28427.7|28417.7|28402.7|84
1699366500000|2023-11-07 14:15:00|28420.2|28405.2|28425.2|28410.2|28442.7|28427.7|28417.7|28402.7|84
1699366800000|2023-11-07 14:20:00|28422.7|28407.7|28417.7|28402.7|28452.7|28437.7|28417.7|28402.7|120
1699367100000|2023-11-07 14:25:00|28420.2|28405.2|28432.7|28417.7|28432.7|28417.7|28415.2|28400.2|69
1699367400000|2023-11-07 14:30:00|28430.2|28415.2|28397.7|28382.7|28447.7|28432.7|28390.2|28375.2|143
1699367700000|2023-11-07 14:35:00|28395.2|28380.2|28382.7|28367.7|28407.7|28392.7|28380.2|28365.2|99
1699368000000|2023-11-07 14:40:00|28387.7|28372.7|28382.7|28367.7|28397.7|28382.7|28367.7|28352.7|136
1699368300000|2023-11-07 14:45:00|28385.2|28370.2|28377.7|28362.7|28390.2|28375.2|28362.7|28347.7|117
1699368600000|2023-11-07 14:50:00|28375.2|28360.2|28415.2|28400.2|28417.7|28402.7|28367.7|28352.7|125
1699368900000|2023-11-07 14:55:00|28417.7|28402.7|28427.7|28412.7|28432.7|28417.7|28412.7|28397.7|142
1699369200000|2023-11-07 15:00:00|28425.2|28410.2|28427.7|28412.7|28440.2|28425.2|28405.2|28390.2|86
1699369500000|2023-11-07 15:05:00|28425.2|28410.2|28405.2|28390.2|28432.7|28417.7|28402.7|28387.7|70
1699369800000|2023-11-07 15:10:00|28408.8|28393.8|28421.3|28406.3|28436.3|28421.3|28401.3|28386.3|89
1699370100000|2023-11-07 15:15:00|28416.3|28401.3|28426.3|28411.3|28431.3|28416.3|28401.3|28386.3|78
1699370400000|2023-11-07 15:20:00|28431.3|28416.3|28431.3|28416.3|28433.8|28418.8|28416.3|28401.3|91
1699370700000|2023-11-07 15:25:00|28433.8|28418.8|28436.3|28421.3|28443.8|28428.8|28421.3|28406.3|88
1699371000000|2023-11-07 15:30:00|28433.8|28418.8|28443.8|28428.8|28446.3|28431.3|28426.3|28411.3|109
1699371300000|2023-11-07 15:35:00|28441.3|28426.3|28456.3|28441.3|28456.3|28441.3|28436.3|28421.3|141
1699371600000|2023-11-07 15:40:00|28458.8|28443.8|28476.3|28461.3|28481.3|28466.3|28458.8|28443.8|148
1699371900000|2023-11-07 15:45:00|28473.8|28458.8|28496.3|28481.3|28501.3|28486.3|28471.3|28456.3|92
1699372200000|2023-11-07 15:50:00|28491.3|28476.3|28496.3|28481.3|28498.8|28483.8|28483.8|28468.8|141
1699372500000|2023-11-07 15:55:00|28501.3|28486.3|28466.3|28451.3|28501.3|28486.3|28461.3|28446.3|169
1699372800000|2023-11-07 16:00:00|28461.3|28446.3|28451.3|28436.3|28461.3|28446.3|28428.8|28413.8|250
1699373100000|2023-11-07 16:05:00|28456.3|28441.3|28411.3|28396.3|28456.3|28441.3|28411.3|28396.3|221
1699373400000|2023-11-07 16:10:00|28416.3|28401.3|28396.3|28381.3|28418.8|28403.8|28391.3|28376.3|261
1699373700000|2023-11-07 16:15:00|28401.3|28386.3|28411.3|28396.3|28416.3|28401.3|28398.8|28383.8|181
1699374000000|2023-11-07 16:20:00|28416.3|28401.3|28421.3|28406.3|28428.8|28413.8|28413.8|28398.8|150
1699374300000|2023-11-07 16:25:00|28426.3|28411.3|28406.3|28391.3|28431.3|28416.3|28403.8|28388.8|237
1699374600000|2023-11-07 16:30:00|28411.3|28396.3|28408.8|28393.8|28426.3|28411.3|28396.3|28381.3|487
1699374900000|2023-11-07 16:35:00|28411.3|28396.3|28406.3|28391.3|28416.3|28401.3|28406.3|28391.3|276
1699375200000|2023-11-07 16:40:00|28411.3|28396.3|28411.3|28396.3|28411.3|28396.3|28398.8|28383.8|193
1699375500000|2023-11-07 16:45:00|28408.8|28393.8|28431.3|28416.3|28451.3|28436.3|28408.8|28393.8|297
1699375800000|2023-11-07 16:50:00|28433.8|28413.8|28438.8|28418.8|28443.8|28418.8|28433.8|28408.8|69
1699376100000|2023-11-07 16:55:00|28443.8|28423.8|28443.8|28423.8|28448.8|28423.8|28433.8|28413.8|60
1699376400000|2023-11-07 17:00:00|28448.8|28418.8|28428.8|28408.8|28448.8|28423.8|28423.8|28398.8|82
1699376700000|2023-11-07 17:05:00|28423.8|28403.8|28428.8|28408.8|28433.8|28413.8|28423.8|28403.8|37
1699377000000|2023-11-07 17:10:00|28433.8|28413.8|28428.8|28408.8|28433.8|28413.8|28428.8|28403.8|27
1699377300000|2023-11-07 17:15:00|28423.8|28403.8|28418.8|28398.8|28428.8|28408.8|28413.8|28393.8|37
1699377600000|2023-11-07 17:20:00|28423.8|28403.8|28423.8|28403.8|28423.8|28403.8|28418.8|28398.8|10
1699377900000|2023-11-07 17:25:00|28428.8|28408.8|28423.8|28403.8|28428.8|28408.8|28418.8|28398.8|38
1699378200000|2023-11-07 17:30:00|28418.8|28398.8|28413.8|28393.8|28423.8|28403.8|28403.8|28383.8|51
1699378500000|2023-11-07 17:35:00|28418.8|28388.8|28413.8|28393.8|28418.8|28398.8|28408.8|28388.8|11
1699378800000|2023-11-07 17:40:00|28408.8|28388.8|28418.8|28398.8|28418.8|28398.8|28408.8|28388.8|13
1699379100000|2023-11-07 17:45:00|28413.8|28393.8|28408.8|28388.8|28428.8|28403.8|28403.8|28383.8|33
1699379400000|2023-11-07 17:50:00|28413.8|28383.8|28403.8|28383.8|28413.8|28393.8|28398.8|28378.8|11
1699379700000|2023-11-07 17:55:00|28398.8|28378.8|28413.8|28393.8|28413.8|28393.8|28398.8|28378.8|36
1699380000000|2023-11-07 18:00:00|28408.8|28388.8|28418.8|28398.8|28428.8|28408.8|28408.8|28383.8|44
1699380300000|2023-11-07 18:05:00|28413.8|28393.8|28433.8|28413.8|28438.8|28413.8|28413.8|28393.8|22
1699380600000|2023-11-07 18:10:00|28428.8|28408.8|28438.8|28418.8|28443.8|28418.8|28428.8|28403.8|20
1699380900000|2023-11-07 18:15:00|28443.8|28423.8|28438.8|28418.8|28448.8|28428.8|28433.8|28413.8|65
1699381200000|2023-11-07 18:20:00|28443.8|28423.8|28428.8|28408.8|28443.8|28423.8|28423.8|28403.8|29
1699381500000|2023-11-07 18:25:00|28433.8|28413.8|28423.8|28403.8|28433.8|28413.8|28423.8|28403.8|6
1699381800000|2023-11-07 18:30:00|28428.8|28408.8|28433.8|28413.8|28438.8|28413.8|28423.8|28403.8|13
1699382100000|2023-11-07 18:35:00|28428.8|28408.8|28438.8|28418.8|28438.8|28418.8|28428.8|28408.8|9
1699382400000|2023-11-07 18:40:00|28433.8|28413.8|28433.8|28408.8|28438.8|28418.8|28428.8|28408.8|20
1699382700000|2023-11-07 18:45:00|28428.8|28413.8|28438.8|28418.8|28443.8|28423.8|28428.8|28413.8|7
1699383000000|2023-11-07 18:50:00|28443.8|28413.8|28428.8|28408.8|28443.8|28413.8|28428.8|28408.8|15
1699383300000|2023-11-07 18:55:00|28423.8|28403.8|28433.8|28413.8|28433.8|28413.8|28413.8|28393.8|39
1699383600000|2023-11-07 19:00:00|28438.8|28418.8|28433.8|28413.8|28443.8|28418.8|28433.8|28413.8|26
1699383900000|2023-11-07 19:05:00|28428.8|28408.8|28423.8|28403.8|28428.8|28413.8|28423.8|28398.8|12
1699384200000|2023-11-07 19:10:00|28428.8|28408.8|28423.8|28398.8|28428.8|28408.8|28418.8|28398.8|5
1699384500000|2023-11-07 19:15:00|28428.8|28403.8|28423.8|28403.8|28428.8|28408.8|28418.8|28398.8|3
1699384800000|2023-11-07 19:20:00|28428.8|28408.8|28438.8|28413.8|28438.8|28418.8|28423.8|28408.8|4
1699385100000|2023-11-07 19:25:00|28433.8|28408.8|28428.8|28413.8|28433.8|28413.8|28428.8|28403.8|4
1699385400000|2023-11-07 19:30:00|28431.3|28416.3|28433.8|28418.8|28436.3|28421.3|28428.8|28413.8|2
1699385700000|2023-11-07 19:35:00|28436.3|28421.3|28431.3|28416.3|28436.3|28421.3|28426.3|28411.3|8
1699386000000|2023-11-07 19:40:00|28426.3|28411.3|28421.3|28406.3|28431.3|28416.3|28418.8|28403.8|5
1699386300000|2023-11-07 19:45:00|28423.8|28408.8|28426.3|28411.3|28431.3|28416.3|28423.8|28408.8|5
1699386600000|2023-11-07 19:50:00|28428.8|28413.8|28426.3|28411.3|28431.3|28416.3|28426.3|28411.3|5
1699386900000|2023-11-07 19:55:00|28428.8|28413.8|28426.3|28411.3|28431.3|28416.3|28426.3|28411.3|4
1699387200000|2023-11-07 20:00:00|28431.3|28416.3|28431.3|28416.3|28436.3|28421.3|28426.3|28411.3|5
1699387500000|2023-11-07 20:05:00|28428.8|28413.8|28426.3|28411.3|28431.3|28416.3|28423.8|28408.8|14
1699387800000|2023-11-07 20:10:00|28428.8|28413.8|28428.8|28413.8|28431.3|28416.3|28421.3|28406.3|4
1699388100000|2023-11-07 20:15:00|28426.3|28411.3|28431.3|28416.3|28431.3|28416.3|28423.8|28408.8|7
1699388400000|2023-11-07 20:20:00|28426.3|28411.3|28431.3|28416.3|28436.3|28421.3|28423.8|28408.8|9
1699388700000|2023-11-07 20:25:00|28433.8|28418.8|28438.8|28423.8|28441.3|28426.3|28431.3|28416.3|9
1699389000000|2023-11-07 20:30:00|28441.3|28426.3|28456.3|28441.3|28456.3|28441.3|28436.3|28421.3|49
1699389300000|2023-11-07 20:35:00|28453.8|28438.8|28456.3|28441.3|28456.3|28441.3|28451.3|28436.3|13
1699389600000|2023-11-07 20:40:00|28458.8|28443.8|28461.3|28446.3|28463.8|28448.8|28456.3|28441.3|25
1699389900000|2023-11-07 20:45:00|28463.8|28448.8|28458.8|28443.8|28466.3|28451.3|28456.3|28441.3|9
1699390200000|2023-11-07 20:50:00|28456.3|28441.3|28438.8|28423.8|28456.3|28441.3|28438.8|28423.8|13
1699390500000|2023-11-07 20:55:00|28436.3|28421.3|28443.8|28428.8|28443.8|28428.8|28423.8|28408.8|32
1699390800000|2023-11-07 21:00:00|28447.2|28407.2|28445.3|28405.3|28448.7|28408.7|28437.8|28397.8|0
1699391100000|2023-11-07 21:05:00|28447.3|28407.3|28448.7|28408.7|28448.7|28408.7|28439.1|28399.1|0
1699391400000|2023-11-07 21:10:00|28450|28410|28440.5|28400.5|28450|28410|28440.5|28400.5|0
1699391700000|2023-11-07 21:15:00|28440.6|28400.6|28442.5|28402.5|28443.9|28403.9|28440.6|28400.6|0
1699392000000|2023-11-07 21:20:00|28442.6|28402.6|28445.3|28405.3|28445.3|28405.3|28441.2|28401.2|0
1699392300000|2023-11-07 21:25:00|28447.3|28407.3|28452.1|28412.1|28453.4|28413.4|28447.3|28407.3|0
1699392600000|2023-11-07 21:30:00|28452.8|28412.8|28449.8|28409.8|28453.2|28413.2|28449.8|28409.8|0
1699392900000|2023-11-07 21:35:00|28448.5|28408.5|28448.5|28408.5|28449.8|28409.8|28447.1|28407.1|0
1699393200000|2023-11-07 21:40:00|28448.2|28408.2|28448.2|28408.2|28448.2|28408.2|28448.2|28408.2|0
1699393500000|2023-11-07 21:45:00|28446.9|28406.9|28444.8|28404.8|28446.9|28406.9|28443.5|28403.5|0
1699393800000|2023-11-07 21:50:00|28443.5|28403.5|28449.6|28409.6|28449.6|28409.6|28443.5|28403.5|0
1699394100000|2023-11-07 21:55:00|28450.9|28410.9|28451.6|28411.6|28452.3|28412.3|28448.2|28408.2|0
1699394400000|2023-11-07 22:00:00|28450.9|28410.9|28451|28411|28451|28411|28450.9|28410.9|0
1699394700000|2023-11-07 22:05:00|28450.9|28410.9|28451|28411|28451.6|28411.6|28450.3|28410.3|0
1699395000000|2023-11-07 22:10:00|28451.6|28411.6|28451.6|28411.6|28451.6|28411.6|28449.6|28409.6|0
1699395300000|2023-11-07 22:15:00|28451.5|28411.5|28449.6|28409.6|28451.5|28411.5|28448.2|28408.2|0
1699395600000|2023-11-07 22:20:00|28451.6|28411.6|28451|28411|28451.6|28411.6|28450.3|28410.3|0
1699395900000|2023-11-07 22:25:00|28450.9|28410.9|28450.3|28410.3|28450.9|28410.9|28449.6|28409.6|0
1699396200000|2023-11-07 22:30:00|28450.2|28410.2|28450.9|28410.9|28450.9|28410.9|28449.6|28409.6|0
1699396500000|2023-11-07 22:35:00|28451|28411|28451|28411|28452.3|28412.3|28451|28411|0
1699396800000|2023-11-07 22:40:00|28450.9|28410.9|28448.9|28408.9|28453|28413|28446.9|28406.9|0
1699397100000|2023-11-07 22:45:00|28449.6|28409.6|28449.6|28409.6|28450.3|28410.3|28448.9|28408.9|0
1699397400000|2023-11-07 22:50:00|28448.9|28408.9|28449.6|28409.6|28449.6|28409.6|28448.9|28408.9|0
1699397700000|2023-11-07 22:55:00|28450.3|28410.3|28451|28411|28451|28411|28450.3|28410.3|0
1699398000000|2023-11-07 23:00:00|28450.9|28410.9|28435.3|28395.3|28450.9|28410.9|28433.9|28393.9|0
1699398300000|2023-11-07 23:05:00|28435.4|28395.4|28442.1|28402.1|28443.5|28403.5|28435.3|28395.3|0
1699398600000|2023-11-07 23:10:00|28442.8|28402.8|28443.5|28403.5|28444.1|28404.1|28440.1|28400.1|0
1699398900000|2023-11-07 23:15:00|28444.1|28404.1|28443.5|28403.5|28448.2|28408.2|28443.5|28403.5|0
1699399200000|2023-11-07 23:20:00|28443.4|28403.4|28438.7|28398.7|28443.5|28403.5|28438.7|28398.7|0
1699399500000|2023-11-07 23:25:00|28439.4|28399.4|28438.7|28398.7|28443.5|28403.5|28438.7|28398.7|0
1699399800000|2023-11-07 23:30:00|28438|28398|28437.3|28397.3|28442.1|28402.1|28435.3|28395.3|0
1699400100000|2023-11-07 23:35:00|28437.4|28397.4|28435.3|28395.3|28440.1|28400.1|28433.9|28393.9|0
1699400400000|2023-11-07 23:40:00|28435.4|28395.4|28438.7|28398.7|28438.7|28398.7|28435.4|28395.4|0
1699400700000|2023-11-07 23:45:00|28438|28398|28435.3|28395.3|28440.1|28400.1|28434.6|28394.6|0
1699401000000|2023-11-07 23:50:00|28435.2|28395.2|28437.3|28397.3|28438.7|28398.7|28433.2|28393.2|0
1699401300000|2023-11-07 23:55:00|28436|28396|28437.3|28397.3|28440.1|28400.1|28435.3|28395.3|0
1699401600000|2023-11-08 00:00:00|28436|28396|28435.3|28395.3|28438.7|28398.7|28433.9|28393.9|0
1699401900000|2023-11-08 00:05:00|28436|28396|28440.1|28400.1|28443.5|28403.5|28433.9|28393.9|0
1699402200000|2023-11-08 00:10:00|28440|28400|28438.7|28398.7|28442.1|28402.1|28438.7|28398.7|0
1699402500000|2023-11-08 00:15:00|28440.1|28400.1|28450.1|28410.1|28450.2|28410.2|28439.4|28399.4|0
1699402800000|2023-11-08 00:20:00|28450.2|28410.2|28450.1|28410.1|28450.2|28410.2|28446.7|28406.7|0
1699403100000|2023-11-08 00:25:00|28450|28410|28456.7|28416.7|28456.7|28416.7|28449.9|28409.9|0
1699403400000|2023-11-08 00:30:00|28456.6|28416.6|28456.7|28416.7|28456.7|28416.7|28450.1|28410.1|0
1699403700000|2023-11-08 00:35:00|28456.6|28416.6|28449.9|28409.9|28456.7|28416.7|28449.9|28409.9|0
1699404000000|2023-11-08 00:40:00|28449.8|28409.8|28443.1|28403.1|28453.2|28413.2|28443|28403|0
1699404300000|2023-11-08 00:45:00|28443|28403|28449.7|28409.7|28449.8|28409.8|28443|28403|0
1699404600000|2023-11-08 00:50:00|28449.8|28409.8|28449.6|28409.6|28456.4|28416.4|28449.6|28409.6|0
1699404900000|2023-11-08 00:55:00|28449.7|28409.7|28449.7|28409.7|28449.7|28409.7|28449.6|28409.6|0
1699405200000|2023-11-08 01:00:00|28449.6|28409.6|28443.1|28403.1|28449.8|28409.8|28442.9|28402.9|0
1699405500000|2023-11-08 01:05:00|28443.2|28403.2|28436.5|28396.5|28449.7|28409.7|28429.7|28389.7|0
1699405800000|2023-11-08 01:10:00|28436.4|28396.4|28436.4|28396.4|28443.1|28403.1|28436.4|28396.4|0
1699406100000|2023-11-08 01:15:00|28436.5|28396.5|28429.7|28389.7|28443|28403|28426.4|28386.4|0
1699406400000|2023-11-08 01:20:00|28429.6|28389.6|28436.3|28396.3|28439.7|28399.7|28429.6|28389.6|0
1699406700000|2023-11-08 01:25:00|28429.7|28389.7|28436.5|28396.5|28436.5|28396.5|28429.7|28389.7|0
1699407000000|2023-11-08 01:30:00|28439.8|28399.8|28442.9|28402.9|28443|28403|28429.7|28389.7|0
1699407300000|2023-11-08 01:35:00|28436.3|28396.3|28436.3|28396.3|28442.9|28402.9|28429.6|28389.6|0
1699407600000|2023-11-08 01:40:00|28429.7|28389.7|28442.9|28402.9|28443|28403|28429.6|28389.6|0
1699407900000|2023-11-08 01:45:00|28442.8|28402.8|28429.7|28389.7|28442.9|28402.9|28429.6|28389.6|0
1699408200000|2023-11-08 01:50:00|28429.6|28389.6|28429.8|28389.8|28429.8|28389.8|28423|28383|0
1699408500000|2023-11-08 01:55:00|28429.9|28389.9|28429.9|28389.9|28439.9|28399.9|28429.8|28389.8|0
1699408800000|2023-11-08 02:00:00|28429.8|28389.8|28423.1|28383.1|28429.9|28389.9|28419.7|28379.7|0
1699409100000|2023-11-08 02:05:00|28423.2|28383.2|28436.6|28396.6|28436.6|28396.6|28423.2|28383.2|0
1699409400000|2023-11-08 02:10:00|28436.7|28396.7|28443.4|28403.4|28443.4|28403.4|28436.7|28396.7|0
1699409700000|2023-11-08 02:15:00|28436.8|28396.8|28443.4|28403.4|28443.5|28403.5|28436.8|28396.8|0
1699410000000|2023-11-08 02:20:00|28443.5|28403.5|28436.8|28396.8|28443.5|28403.5|28436.8|28396.8|0
1699410300000|2023-11-08 02:25:00|28436.7|28396.7|28436.8|28396.8|28436.8|28396.8|28436.7|28396.7|0
1699410600000|2023-11-08 02:30:00|28436.7|28396.7|28436.7|28396.7|28436.8|28396.8|28436.7|28396.7|0
1699410900000|2023-11-08 02:35:00|28436.6|28396.6|28430|28390|28436.7|28396.7|28430|28390|0
1699411200000|2023-11-08 02:40:00|28430.1|28390.1|28443.4|28403.4|28443.4|28403.4|28430|28390|0
1699411500000|2023-11-08 02:45:00|28436.8|28396.8|28443.3|28403.3|28443.3|28403.3|28430.1|28390.1|0
1699411800000|2023-11-08 02:50:00|28443.4|28403.4|28436.7|28396.7|28443.4|28403.4|28436.6|28396.6|0
1699412100000|2023-11-08 02:55:00|28443.3|28403.3|28450.1|28410.1|28450.1|28410.1|28436.6|28396.6|0
1699412400000|2023-11-08 03:00:00|28450|28410|28430.1|28390.1|28450.1|28410.1|28430.1|28390.1|0
1699412700000|2023-11-08 03:05:00|28430|28390|28430|28390|28430.1|28390.1|28423.4|28383.4|0
1699413000000|2023-11-08 03:10:00|28430.1|28390.1|28430|28390|28436.7|28396.7|28423.4|28383.4|0
1699413300000|2023-11-08 03:15:00|28429.9|28389.9|28423.3|28383.3|28430|28390|28423.3|28383.3|0
1699413600000|2023-11-08 03:20:00|28423.2|28383.2|28423.3|28383.3|28423.3|28383.3|28416.7|28376.7|0
1699413900000|2023-11-08 03:25:00|28423.2|28383.2|28423.3|28383.3|28423.3|28383.3|28423.2|28383.2|0
1699414200000|2023-11-08 03:30:00|28416.7|28376.7|28410|28370|28416.7|28376.7|28409.9|28369.9|0
1699414500000|2023-11-08 03:35:00|28409.9|28369.9|28396.7|28356.7|28410|28370|28396.7|28356.7|0
1699414800000|2023-11-08 03:40:00|28396.6|28356.6|28396.4|28356.4|28396.7|28356.7|28389.9|28349.9|0
1699415100000|2023-11-08 03:45:00|28396.5|28356.5|28396.4|28356.4|28403.1|28363.1|28389.8|28349.8|0
1699415400000|2023-11-08 03:50:00|28393.1|28353.1|28383.4|28343.4|28396.5|28356.5|28383.1|28343.1|0
1699415700000|2023-11-08 03:55:00|28383.3|28343.3|28390.1|28350.1|28390.1|28350.1|28383.2|28343.2|0
1699416000000|2023-11-08 04:00:00|28390.2|28350.2|28390.2|28350.2|28393.5|28353.5|28390.1|28350.1|0
1699416300000|2023-11-08 04:05:00|28390.1|28350.1|28396.7|28356.7|28396.8|28356.8|28390.1|28350.1|0
1699416600000|2023-11-08 04:10:00|28396.8|28356.8|28396.8|28356.8|28400|28360|28396.7|28356.7|0
1699416900000|2023-11-08 04:15:00|28396.7|28356.7|28403.6|28363.6|28403.6|28363.6|28390.1|28350.1|0
1699417200000|2023-11-08 04:20:00|28410.2|28370.2|28410.2|28370.2|28410.2|28370.2|28403.6|28363.6|0
1699417500000|2023-11-08 04:25:00|28410.1|28370.1|28416.8|28376.8|28416.8|28376.8|28410.1|28370.1|0
1699417800000|2023-11-08 04:30:00|28416.9|28376.9|28416.9|28376.9|28416.9|28376.9|28416.8|28376.8|0
1699418100000|2023-11-08 04:35:00|28410.3|28370.3|28416.9|28376.9|28416.9|28376.9|28410.3|28370.3|0
1699418400000|2023-11-08 04:40:00|28410.3|28370.3|28423.5|28383.5|28423.6|28383.6|28410.3|28370.3|0
1699418700000|2023-11-08 04:45:00|28423.6|28383.6|28430.1|28390.1|28430.2|28390.2|28423.6|28383.6|0
1699419000000|2023-11-08 04:50:00|28423.5|28383.5|28423.6|28383.6|28423.6|28383.6|28423.5|28383.5|0
1699419300000|2023-11-08 04:55:00|28423.5|28383.5|28416.9|28376.9|28423.6|28383.6|28416.9|28376.9|0
1699419600000|2023-11-08 05:00:00|28420.2|28380.2|28413.5|28373.5|28423.7|28383.7|28410.3|28370.3|0
1699419900000|2023-11-08 05:05:00|28416.8|28376.8|28417|28377|28423.7|28383.7|28413.5|28373.5|0
1699420200000|2023-11-08 05:10:00|28416.9|28376.9|28423.6|28383.6|28423.6|28383.6|28416.9|28376.9|0
1699420500000|2023-11-08 05:15:00|28420.3|28380.3|28410.3|28370.3|28420.3|28380.3|28410.2|28370.2|0
1699420800000|2023-11-08 05:20:00|28410.4|28370.4|28403.7|28363.7|28410.4|28370.4|28403.6|28363.6|0
1699421100000|2023-11-08 05:25:00|28403.6|28363.6|28396.8|28356.8|28403.6|28363.6|28396.8|28356.8|0
1699421400000|2023-11-08 05:30:00|28396.9|28356.9|28390.2|28350.2|28403.6|28363.6|28390.2|28350.2|0
1699421700000|2023-11-08 05:35:00|28396.8|28356.8|28397|28357|28410.4|28370.4|28396.8|28356.8|0
1699422000000|2023-11-08 05:40:00|28396.9|28356.9|28396.8|28356.8|28397|28357|28390.2|28350.2|0
1699422300000|2023-11-08 05:45:00|28396.9|28356.9|28383.5|28343.5|28396.9|28356.9|28383.5|28343.5|0
1699422600000|2023-11-08 05:50:00|28390.1|28350.1|28383.5|28343.5|28390.2|28350.2|28383.5|28343.5|0
1699422900000|2023-11-08 05:55:00|28383.6|28343.6|28383.5|28343.5|28383.6|28343.6|28376.9|28336.9|0
1699423200000|2023-11-08 06:00:00|28383.4|28343.4|28376.6|28336.6|28383.5|28343.5|28373.3|28333.3|0
1699423500000|2023-11-08 06:05:00|28376.5|28336.5|28370|28330|28376.6|28336.6|28369.9|28329.9|0
1699423800000|2023-11-08 06:10:00|28376.6|28336.6|28369.9|28329.9|28376.6|28336.6|28369.8|28329.8|0
1699424100000|2023-11-08 06:15:00|28376.5|28336.5|28369.8|28329.8|28376.6|28336.6|28369.7|28329.7|0
1699424400000|2023-11-08 06:20:00|28376.4|28336.4|28369.5|28329.5|28376.5|28336.5|28369.4|28329.4|0
1699424700000|2023-11-08 06:25:00|28369.4|28329.4|28369.6|28329.6|28369.7|28329.7|28369.4|28329.4|0
1699425000000|2023-11-08 06:30:00|28369.7|28329.7|28369.8|28329.8|28369.8|28329.8|28369.6|28329.6|0
1699425300000|2023-11-08 06:35:00|28376.3|28336.3|28369.6|28329.6|28376.4|28336.4|28369.4|28329.4|0
1699425600000|2023-11-08 06:40:00|28369.7|28329.7|28369.8|28329.8|28376.3|28336.3|28369.6|28329.6|0
1699425900000|2023-11-08 06:45:00|28369.7|28329.7|28369.9|28329.9|28376.5|28336.5|28363.2|28323.2|0
1699426200000|2023-11-08 06:50:00|28363.3|28323.3|28336.5|28296.5|28369.8|28329.8|28336.5|28296.5|0
1699426500000|2023-11-08 06:55:00|28343.1|28303.1|28356.6|28316.6|28356.6|28316.6|28336.5|28296.5|0
1699426800000|2023-11-08 07:00:00|28356.5|28316.5|28341.3|28326.3|28379.8|28341.3|28331.3|28316.3|21
1699427100000|2023-11-08 07:05:00|28338.8|28323.8|28351.3|28336.3|28351.3|28336.3|28331.3|28316.3|37
1699427400000|2023-11-08 07:10:00|28353.8|28338.8|28348.8|28333.8|28353.8|28338.8|28343.8|28328.8|26
1699427700000|2023-11-08 07:15:00|28351.3|28336.3|28343.8|28328.8|28351.3|28336.3|28336.3|28321.3|10
1699428000000|2023-11-08 07:20:00|28341.3|28326.3|28336.3|28321.3|28351.3|28336.3|28336.3|28321.3|14
1699428300000|2023-11-08 07:25:00|28338.8|28323.8|28343.8|28328.8|28343.8|28328.8|28331.3|28316.3|35
1699428600000|2023-11-08 07:30:00|28346.3|28331.3|28361.3|28346.3|28371.3|28356.3|28346.3|28331.3|20
1699428900000|2023-11-08 07:35:00|28358.8|28343.8|28356.3|28341.3|28358.8|28343.8|28348.8|28333.8|23
1699429200000|2023-11-08 07:40:00|28358.8|28343.8|28361.3|28346.3|28363.8|28348.8|28353.8|28338.8|21
1699429500000|2023-11-08 07:45:00|28358.8|28343.8|28353.8|28338.8|28361.3|28346.3|28351.3|28336.3|10
1699429800000|2023-11-08 07:50:00|28351.3|28336.3|28353.8|28338.8|28358.8|28343.8|28343.8|28328.8|18
1699430100000|2023-11-08 07:55:00|28343.8|28328.8|28356.3|28341.3|28356.3|28341.3|28331.3|28316.3|64
1699430400000|2023-11-08 08:00:00|28361.3|28346.3|28313.8|28298.8|28361.3|28346.3|28276.3|28261.3|861
1699430700000|2023-11-08 08:05:00|28311.3|28296.3|28346.3|28331.3|28356.3|28341.3|28283.8|28268.8|366
1699431000000|2023-11-08 08:10:00|28348.8|28333.8|28311.3|28296.3|28361.3|28346.3|28301.3|28286.3|231
1699431300000|2023-11-08 08:15:00|28313.8|28298.8|28361.3|28346.3|28366.3|28351.3|28293.8|28278.8|265
1699431600000|2023-11-08 08:20:00|28366.3|28351.3|28391.3|28376.3|28406.3|28391.3|28356.3|28341.3|281
1699431900000|2023-11-08 08:25:00|28393.8|28378.8|28388.8|28373.8|28406.3|28391.3|28356.3|28341.3|215
1699432200000|2023-11-08 08:30:00|28386.3|28371.3|28386.3|28371.3|28411.3|28396.3|28371.3|28356.3|289
1699432500000|2023-11-08 08:35:00|28388.8|28373.8|28371.3|28356.3|28411.3|28396.3|28371.3|28356.3|173
1699432800000|2023-11-08 08:40:00|28375.5|28360.5|28370.5|28355.5|28410.5|28395.5|28365.5|28350.5|213
1699433100000|2023-11-08 08:45:00|28368|28353|28368|28353|28375.5|28360.5|28350.5|28335.5|221
1699433400000|2023-11-08 08:50:00|28365.5|28350.5|28330.5|28315.5|28375.5|28360.5|28325.5|28310.5|149
1699433700000|2023-11-08 08:55:00|28325.5|28310.5|28325.5|28310.5|28330.5|28315.5|28300.5|28285.5|261
1699434000000|2023-11-08 09:00:00|28323|28308|28303|28288|28325.5|28310.5|28300.5|28285.5|142
1699434300000|2023-11-08 09:05:00|28305.5|28290.5|28295.5|28280.5|28315.5|28300.5|28285.5|28270.5|242
1699434600000|2023-11-08 09:10:00|28293|28278|28285.5|28270.5|28295.5|28280.5|28270.5|28255.5|175
1699434900000|2023-11-08 09:15:00|28283|28268|28265.5|28250.5|28298|28283|28260.5|28245.5|119
1699435200000|2023-11-08 09:20:00|28263|28248|28280.5|28265.5|28293|28278|28253|28238|146
1699435500000|2023-11-08 09:25:00|28278|28263|28245.5|28230.5|28280.5|28265.5|28240.5|28225.5|107
1699435800000|2023-11-08 09:30:00|28240.5|28225.5|28220.5|28205.5|28240.5|28225.5|28215.5|28200.5|227
1699436100000|2023-11-08 09:35:00|28223|28208|28210.5|28195.5|28245.5|28230.5|28205.5|28190.5|130
1699436400000|2023-11-08 09:40:00|28208|28193|28240.5|28225.5|28240.5|28225.5|28195.5|28180.5|150
1699436700000|2023-11-08 09:45:00|28238|28223|28213|28198|28240.5|28225.5|28205.5|28190.5|100
1699437000000|2023-11-08 09:50:00|28215.5|28200.5|28220.5|28205.5|28223|28208|28195.5|28180.5|104
1699437300000|2023-11-08 09:55:00|28223|28208|28210.5|28195.5|28240.5|28225.5|28210.5|28195.5|57
1699437600000|2023-11-08 10:00:00|28213|28198|28220.5|28205.5|28225.5|28210.5|28200.5|28185.5|101
1699437900000|2023-11-08 10:05:00|28218|28203|28248|28233|28250.5|28235.5|28215.5|28200.5|143
1699438200000|2023-11-08 10:10:00|28250.5|28235.5|28240.5|28225.5|28265.5|28250.5|28235.5|28220.5|96
1699438500000|2023-11-08 10:15:00|28238|28223|28265.5|28250.5|28270.5|28255.5|28230.5|28215.5|110
1699438800000|2023-11-08 10:20:00|28270.5|28255.5|28240.5|28225.5|28275.5|28260.5|28240.5|28225.5|112
1699439100000|2023-11-08 10:25:00|28245.5|28230.5|28245.5|28230.5|28255.5|28240.5|28225.5|28210.5|119
1699439400000|2023-11-08 10:30:00|28248|28233|28285.5|28270.5|28290.5|28275.5|28248|28233|95
1699439700000|2023-11-08 10:35:00|28290.5|28275.5|28300.5|28285.5|28300.5|28285.5|28270.5|28255.5|125
1699440000000|2023-11-08 10:40:00|28303|28288|28320.5|28305.5|28335.5|28320.5|28303|28288|118
1699440300000|2023-11-08 10:45:00|28323|28308|28340.5|28325.5|28340.5|28325.5|28315.5|28300.5|112
1699440600000|2023-11-08 10:50:00|28338|28323|28350.5|28335.5|28363|28348|28335.5|28320.5|116
1699440900000|2023-11-08 10:55:00|28353|28338|28355.5|28340.5|28360.5|28345.5|28340.5|28325.5|88
1699441200000|2023-11-08 11:00:00|28360.5|28345.5|28375.5|28360.5|28375.5|28360.5|28355.5|28340.5|87
1699441500000|2023-11-08 11:05:00|28373|28358|28375.5|28360.5|28388|28373|28370.5|28355.5|93
1699441800000|2023-11-08 11:10:00|28378|28363|28410.5|28395.5|28415.5|28400.5|28375.5|28360.5|262
1699442100000|2023-11-08 11:15:00|28408|28393|28415.5|28400.5|28415.5|28400.5|28400.5|28385.5|88
1699442400000|2023-11-08 11:20:00|28413|28398|28415.5|28400.5|28420.5|28405.5|28403|28388|118
1699442700000|2023-11-08 11:25:00|28418|28403|28405.5|28390.5|28430.5|28415.5|28400.5|28385.5|72
1699443000000|2023-11-08 11:30:00|28410.5|28395.5|28420.5|28405.5|28425.5|28410.5|28410.5|28395.5|112
1699443300000|2023-11-08 11:35:00|28418|28403|28413|28398|28420.5|28405.5|28405.5|28390.5|66
1699443600000|2023-11-08 11:40:00|28410.5|28395.5|28385.5|28370.5|28420.5|28405.5|28383|28368|56
1699443900000|2023-11-08 11:45:00|28388|28373|28405.5|28390.5|28410.5|28395.5|28385.5|28370.5|70
1699444200000|2023-11-08 11:50:00|28403|28388|28410.5|28395.5|28415.5|28400.5|28400.5|28385.5|66
1699444500000|2023-11-08 11:55:00|28413|28398|28390.5|28375.5|28413|28398|28390.5|28375.5|42
1699444800000|2023-11-08 12:00:00|28393|28378|28375.5|28360.5|28393|28378|28373|28358|56
1699445100000|2023-11-08 12:05:00|28378|28363|28395.5|28380.5|28395.5|28380.5|28375.5|28360.5|42
1699445400000|2023-11-08 12:10:00|28393|28378|28375.5|28360.5|28393|28378|28370.5|28355.5|97
1699445700000|2023-11-08 12:15:00|28373|28358|28400.5|28385.5|28400.5|28385.5|28373|28358|27
1699446000000|2023-11-08 12:20:00|28405.5|28390.5|28428|28413|28430.5|28415.5|28405.5|28390.5|79
1699446300000|2023-11-08 12:25:00|28430.5|28415.5|28418|28403|28430.5|28415.5|28415.5|28400.5|43
1699446600000|2023-11-08 12:30:00|28420.5|28405.5|28450.5|28435.5|28455.5|28440.5|28413|28398|118
1699446900000|2023-11-08 12:35:00|28455.5|28440.5|28435.5|28420.5|28455.5|28440.5|28430.5|28415.5|61
1699447200000|2023-11-08 12:40:00|28433.5|28418.5|28423.5|28408.5|28438.5|28423.5|28423.5|28408.5|29
1699447500000|2023-11-08 12:45:00|28426|28411|28446|28431|28463.5|28448.5|28426|28411|87
1699447800000|2023-11-08 12:50:00|28448.5|28433.5|28448.5|28433.5|28448.5|28433.5|28421|28406|186
1699448100000|2023-11-08 12:55:00|28443.5|28428.5|28448.5|28433.5|28461|28446|28443.5|28428.5|45
1699448400000|2023-11-08 13:00:00|28443.5|28428.5|28488.5|28473.5|28488.5|28473.5|28443.5|28428.5|107
1699448700000|2023-11-08 13:05:00|28491|28476|28478.5|28463.5|28493.5|28478.5|28473.5|28458.5|88
1699449000000|2023-11-08 13:10:00|28476|28461|28463.5|28448.5|28478.5|28463.5|28458.5|28443.5|68
1699449300000|2023-11-08 13:15:00|28458.5|28443.5|28448.5|28433.5|28463.5|28448.5|28443.5|28428.5|71
1699449600000|2023-11-08 13:20:00|28451|28436|28461|28446|28468.5|28453.5|28443.5|28428.5|159
1699449900000|2023-11-08 13:25:00|28458.5|28443.5|28458.5|28443.5|28463.5|28448.5|28451|28436|90
1699450200000|2023-11-08 13:30:00|28456|28441|28453.5|28438.5|28473.5|28458.5|28453.5|28438.5|79
1699450500000|2023-11-08 13:35:00|28458.5|28443.5|28463.5|28448.5|28468.5|28453.5|28443.5|28428.5|48
1699450800000|2023-11-08 13:40:00|28461|28446|28478.5|28463.5|28483.5|28468.5|28458.5|28443.5|38
1699451100000|2023-11-08 13:45:00|28473.5|28458.5|28498.5|28483.5|28498.5|28483.5|28473.5|28458.5|51
1699451400000|2023-11-08 13:50:00|28493.5|28478.5|28503.5|28488.5|28503.5|28488.5|28488.5|28473.5|56
1699451700000|2023-11-08 13:55:00|28506|28491|28508.5|28493.5|28521|28506|28498.5|28483.5|98
1699452000000|2023-11-08 14:00:00|28513.5|28498.5|28528.5|28513.5|28533.5|28518.5|28513.5|28498.5|121
1699452300000|2023-11-08 14:05:00|28533.5|28518.5|28553.5|28538.5|28558.5|28543.5|28528.5|28513.5|180
1699452600000|2023-11-08 14:10:00|28558.5|28543.5|28548.5|28533.5|28563.5|28548.5|28541|28526|183
1699452900000|2023-11-08 14:15:00|28553.5|28538.5|28568.5|28553.5|28571|28556|28548.5|28533.5|123
1699453200000|2023-11-08 14:20:00|28566|28551|28573.5|28558.5|28573.5|28558.5|28548.5|28533.5|106
1699453500000|2023-11-08 14:25:00|28571|28556|28588.5|28573.5|28598.5|28583.5|28568.5|28553.5|156
1699453800000|2023-11-08 14:30:00|28586|28571|28568.5|28553.5|28591|28576|28566|28551|186
1699454100000|2023-11-08 14:35:00|28573.5|28558.5|28588.5|28573.5|28591|28576|28561|28546|163
1699454400000|2023-11-08 14:40:00|28591|28576|28598.5|28583.5|28613.5|28598.5|28588.5|28573.5|276
1699454700000|2023-11-08 14:45:00|28593.5|28578.5|28623.5|28608.5|28623.5|28608.5|28578.5|28563.5|176
1699455000000|2023-11-08 14:50:00|28618.5|28603.5|28638.5|28623.5|28663.5|28648.5|28613.5|28598.5|319
1699455300000|2023-11-08 14:55:00|28636|28621|28611|28596|28643.5|28628.5|28598.5|28583.5|180
1699455600000|2023-11-08 15:00:00|28608.5|28593.5|28561|28546|28613.5|28598.5|28556|28541|210
1699455900000|2023-11-08 15:05:00|28563.5|28548.5|28586|28571|28588.5|28573.5|28548.5|28533.5|133
1699456200000|2023-11-08 15:10:00|28583.7|28568.7|28556.2|28541.2|28591.2|28576.2|28546.2|28531.2|120
1699456500000|2023-11-08 15:15:00|28561.2|28546.2|28556.2|28541.2|28568.7|28553.7|28546.2|28531.2|94
1699456800000|2023-11-08 15:20:00|28553.7|28538.7|28533.7|28518.7|28556.2|28541.2|28521.2|28506.2|124
1699457100000|2023-11-08 15:25:00|28536.2|28521.2|28531.2|28516.2|28546.2|28531.2|28516.2|28501.2|95
1699457400000|2023-11-08 15:30:00|28533.7|28518.7|28518.7|28503.7|28536.2|28521.2|28516.2|28501.2|89
1699457700000|2023-11-08 15:35:00|28516.2|28501.2|28513.7|28498.7|28531.2|28516.2|28506.2|28491.2|89
1699458000000|2023-11-08 15:40:00|28511.2|28496.2|28526.2|28511.2|28531.2|28516.2|28506.2|28491.2|70
1699458300000|2023-11-08 15:45:00|28528.7|28513.7|28521.2|28506.2|28528.7|28513.7|28511.2|28496.2|69
1699458600000|2023-11-08 15:50:00|28518.7|28503.7|28481.2|28466.2|28518.7|28503.7|28481.2|28466.2|161
1699458900000|2023-11-08 15:55:00|28478.7|28463.7|28451.2|28436.2|28481.2|28466.2|28446.2|28431.2|200
1699459200000|2023-11-08 16:00:00|28453.7|28438.7|28466.2|28451.2|28471.2|28456.2|28448.7|28433.7|190
1699459500000|2023-11-08 16:05:00|28463.7|28448.7|28446.2|28431.2|28463.7|28448.7|28441.2|28426.2|101
1699459800000|2023-11-08 16:10:00|28448.7|28433.7|28466.2|28451.2|28471.2|28456.2|28446.2|28431.2|134
1699460100000|2023-11-08 16:15:00|28468.7|28453.7|28468.7|28453.7|28481.2|28466.2|28466.2|28451.2|155
1699460400000|2023-11-08 16:20:00|28471.2|28456.2|28441.2|28426.2|28471.2|28456.2|28436.2|28421.2|152
1699460700000|2023-11-08 16:25:00|28438.7|28423.7|28451.2|28436.2|28456.2|28441.2|28436.2|28421.2|243
1699461000000|2023-11-08 16:30:00|28456.2|28441.2|28441.2|28426.2|28463.7|28448.7|28441.2|28426.2|384
1699461300000|2023-11-08 16:35:00|28443.7|28428.7|28446.2|28431.2|28461.2|28446.2|28441.2|28426.2|154
1699461600000|2023-11-08 16:40:00|28451.2|28436.2|28471.2|28456.2|28471.2|28456.2|28446.2|28431.2|98
1699461900000|2023-11-08 16:45:00|28468.7|28453.7|28446.2|28431.2|28468.7|28453.7|28441.2|28426.2|79
1699462200000|2023-11-08 16:50:00|28448.7|28428.7|28428.7|28408.7|28448.7|28428.7|28428.7|28408.7|105
1699462500000|2023-11-08 16:55:00|28423.7|28403.7|28403.7|28383.7|28423.7|28403.7|28398.7|28378.7|105
1699462800000|2023-11-08 17:00:00|28408.7|28388.7|28388.7|28368.7|28413.7|28393.7|28388.7|28363.7|91
1699463100000|2023-11-08 17:05:00|28383.7|28363.7|28348.7|28323.7|28383.7|28368.7|28328.7|28308.7|60
1699463400000|2023-11-08 17:10:00|28343.7|28328.7|28373.7|28348.7|28373.7|28353.7|28343.7|28328.7|58
1699463700000|2023-11-08 17:15:00|28368.7|28343.7|28383.7|28358.7|28383.7|28363.7|28363.7|28343.7|22
1699464000000|2023-11-08 17:20:00|28378.7|28363.7|28378.7|28358.7|28393.7|28373.7|28378.7|28358.7|24
1699464300000|2023-11-08 17:25:00|28383.7|28363.7|28383.7|28363.7|28383.7|28363.7|28373.7|28353.7|20
1699464600000|2023-11-08 17:30:00|28378.7|28358.7|28383.7|28363.7|28388.7|28368.7|28373.7|28353.7|55
1699464900000|2023-11-08 17:35:00|28388.7|28368.7|28393.7|28373.7|28393.7|28373.7|28383.7|28363.7|20
1699465200000|2023-11-08 17:40:00|28388.7|28368.7|28403.7|28383.7|28408.7|28388.7|28383.7|28363.7|56
1699465500000|2023-11-08 17:45:00|28398.7|28378.7|28388.7|28368.7|28398.7|28378.7|28383.7|28363.7|36
1699465800000|2023-11-08 17:50:00|28383.7|28363.7|28383.7|28363.7|28388.7|28368.7|28378.7|28358.7|23
1699466100000|2023-11-08 17:55:00|28388.7|28368.7|28398.7|28378.7|28398.7|28378.7|28383.7|28363.7|30
1699466400000|2023-11-08 18:00:00|28393.7|28373.7|28418.7|28398.7|28418.7|28398.7|28393.7|28373.7|36
1699466700000|2023-11-08 18:05:00|28423.7|28393.7|28423.7|28398.7|28433.7|28413.7|28418.7|28393.7|14
1699467000000|2023-11-08 18:10:00|28418.7|28403.7|28408.7|28383.7|28418.7|28403.7|28403.7|28383.7|17
1699467300000|2023-11-08 18:15:00|28403.7|28388.7|28408.7|28383.7|28418.7|28393.7|28403.7|28378.7|8
1699467600000|2023-11-08 18:20:00|28403.7|28388.7|28418.7|28398.7|28423.7|28403.7|28398.7|28373.7|30
1699467900000|2023-11-08 18:25:00|28413.7|28393.7|28423.7|28398.7|28423.7|28403.7|28413.7|28388.7|12
1699468200000|2023-11-08 18:30:00|28418.7|28403.7|28418.7|28398.7|28423.7|28403.7|28418.7|28398.7|2
1699468500000|2023-11-08 18:35:00|28423.7|28403.7|28423.7|28403.7|28428.7|28408.7|28418.7|28398.7|16
1699468800000|2023-11-08 18:40:00|28428.7|28398.7|28423.7|28403.7|28428.7|28403.7|28418.7|28393.7|9
1699469100000|2023-11-08 18:45:00|28418.7|28398.7|28413.7|28388.7|28418.7|28403.7|28408.7|28388.7|6
1699469400000|2023-11-08 18:50:00|28418.7|28393.7|28413.7|28393.7|28418.7|28393.7|28403.7|28383.7|5
1699469700000|2023-11-08 18:55:00|28418.7|28388.7|28408.7|28388.7|28418.7|28393.7|28408.7|28383.7|6
1699470000000|2023-11-08 19:00:00|28413.7|28393.7|28423.7|28403.7|28428.7|28408.7|28413.7|28388.7|5
1699470300000|2023-11-08 19:05:00|28428.7|28408.7|28438.7|28418.7|28438.7|28418.7|28423.7|28403.7|17
1699470600000|2023-11-08 19:10:00|28433.7|28413.7|28433.7|28413.7|28438.7|28418.7|28433.7|28413.7|15
1699470900000|2023-11-08 19:15:00|28438.7|28418.7|28433.7|28408.7|28443.7|28418.7|28433.7|28408.7|7
1699471200000|2023-11-08 19:20:00|28428.7|28413.7|28433.7|28408.7|28438.7|28418.7|28428.7|28408.7|12
1699471500000|2023-11-08 19:25:00|28428.7|28403.7|28431.2|28416.2|28433.7|28416.2|28423.7|28403.7|6
1699471800000|2023-11-08 19:30:00|28433.7|28418.7|28421.2|28406.2|28443.7|28428.7|28418.7|28403.7|18
1699472100000|2023-11-08 19:35:00|28418.7|28403.7|28436.2|28421.2|28436.2|28421.2|28418.7|28403.7|4
1699472400000|2023-11-08 19:40:00|28438.7|28423.7|28433.7|28418.7|28441.2|28426.2|28426.2|28411.2|6
1699472700000|2023-11-08 19:45:00|28436.2|28421.2|28431.2|28416.2|28436.2|28421.2|28428.7|28413.7|3
1699473000000|2023-11-08 19:50:00|28428.7|28413.7|28428.7|28413.7|28431.2|28416.2|28423.7|28408.7|7
1699473300000|2023-11-08 19:55:00|28431.2|28416.2|28416.2|28401.2|28431.2|28416.2|28411.2|28396.2|2
1699473600000|2023-11-08 20:00:00|28421.2|28406.2|28436.2|28421.2|28436.2|28421.2|28418.7|28403.7|5
1699473900000|2023-11-08 20:05:00|28433.7|28418.7|28431.2|28416.2|28436.2|28421.2|28428.7|28413.7|7
1699474200000|2023-11-08 20:10:00|28436.2|28421.2|28436.2|28421.2|28438.7|28423.7|28426.2|28411.2|3
1699474500000|2023-11-08 20:15:00|28433.7|28418.7|28441.2|28426.2|28446.2|28431.2|28433.7|28418.7|4
1699474800000|2023-11-08 20:20:00|28438.7|28423.7|28443.7|28428.7|28443.7|28428.7|28438.7|28423.7|0
1699475100000|2023-11-08 20:25:00|28441.2|28426.2|28433.7|28418.7|28446.2|28431.2|28431.2|28416.2|7
1699475400000|2023-11-08 20:30:00|28431.2|28416.2|28431.2|28416.2|28433.7|28418.7|28426.2|28411.2|5
1699475700000|2023-11-08 20:35:00|28441.2|28426.2|28453.7|28438.7|28456.2|28441.2|28436.2|28421.2|61
1699476000000|2023-11-08 20:40:00|28451.2|28436.2|28471.2|28456.2|28483.7|28468.7|28451.2|28436.2|23
1699476300000|2023-11-08 20:45:00|28468.7|28453.7|28463.7|28448.7|28478.7|28463.7|28461.2|28446.2|11
1699476600000|2023-11-08 20:50:00|28468.7|28453.7|28466.2|28451.2|28473.7|28458.7|28461.2|28446.2|42
1699476900000|2023-11-08 20:55:00|28463.7|28448.7|28453.7|28438.7|28468.7|28453.7|28451.2|28436.2|25
1699477200000|2023-11-08 21:00:00|28455.6|28415.6|28430.2|28390.2|28455.6|28415.6|28426.8|28386.8|0
1699477500000|2023-11-08 21:05:00|28431.5|28391.5|28426.8|28386.8|28434.9|28394.9|28425.4|28385.4|0
1699477800000|2023-11-08 21:10:00|28427.5|28387.5|28425.4|28385.4|28427.5|28387.5|28422|28382|0
1699478100000|2023-11-08 21:15:00|28423.4|28383.4|28426.8|28386.8|28426.8|28386.8|28420.7|28380.7|0
1699478400000|2023-11-08 21:20:00|28428.1|28388.1|28426.8|28386.8|28428.1|28388.1|28426.1|28386.1|0
1699478700000|2023-11-08 21:25:00|28424.1|28384.1|28420.7|28380.7|28425.4|28385.4|28418.7|28378.7|0
1699479000000|2023-11-08 21:30:00|28419.4|28379.4|28418.7|28378.7|28422|28382|28417.3|28377.3|0
1699479300000|2023-11-08 21:35:00|28418.6|28378.6|28420.7|28380.7|28420.7|28380.7|28417.3|28377.3|0
1699479600000|2023-11-08 21:40:00|28419.4|28379.4|28418.7|28378.7|28423.4|28383.4|28418.7|28378.7|0
1699479900000|2023-11-08 21:45:00|28418.6|28378.6|28417.3|28377.3|28418.7|28378.7|28413.9|28373.9|0
1699480200000|2023-11-08 21:50:00|28415.3|28375.3|28415.3|28375.3|28418.7|28378.7|28415.3|28375.3|0
1699480500000|2023-11-08 21:55:00|28414.6|28374.6|28411.2|28371.2|28415.3|28375.3|28409.9|28369.9|0
1699480800000|2023-11-08 22:00:00|28411.3|28371.3|28412.6|28372.6|28413.3|28373.3|28411.3|28371.3|0
1699481100000|2023-11-08 22:05:00|28413.3|28373.3|28411.9|28371.9|28413.3|28373.3|28411.9|28371.9|0
1699481400000|2023-11-08 22:10:00|28411.2|28371.2|28410.5|28370.5|28411.2|28371.2|28410.5|28370.5|0
1699481700000|2023-11-08 22:15:00|28409.2|28369.2|28409.9|28369.9|28410.5|28370.5|28407.8|28367.8|0
1699482000000|2023-11-08 22:20:00|28411.2|28371.2|28413.9|28373.9|28416|28376|28411.2|28371.2|0
1699482300000|2023-11-08 22:25:00|28414|28374|28412.6|28372.6|28416|28376|28412.6|28372.6|0
1699482600000|2023-11-08 22:30:00|28413.3|28373.3|28413.3|28373.3|28413.3|28373.3|28411.2|28371.2|0
1699482900000|2023-11-08 22:35:00|28413.2|28373.2|28413.9|28373.9|28413.9|28373.9|28411.2|28371.2|0
1699483200000|2023-11-08 22:40:00|28411.9|28371.9|28412.6|28372.6|28413.3|28373.3|28411.9|28371.9|0
1699483500000|2023-11-08 22:45:00|28412.5|28372.5|28413.3|28373.3|28413.3|28373.3|28411.2|28371.2|0
1699483800000|2023-11-08 22:50:00|28413.2|28373.2|28409.9|28369.9|28413.3|28373.3|28409.9|28369.9|0
1699484100000|2023-11-08 22:55:00|28409.2|28369.2|28407.2|28367.2|28410.6|28370.6|28406.5|28366.5|0
1699484400000|2023-11-08 23:00:00|28406.5|28366.5|28391.6|28351.6|28406.5|28366.5|28391.6|28351.6|0
1699484700000|2023-11-08 23:05:00|28391.7|28351.7|28396.4|28356.4|28399.7|28359.7|28391.7|28351.7|0
1699485000000|2023-11-08 23:10:00|28397.7|28357.7|28393|28353|28399.7|28359.7|28393|28353|0
1699485300000|2023-11-08 23:15:00|28393.7|28353.7|28396.4|28356.4|28397.7|28357.7|28393|28353|0
1699485600000|2023-11-08 23:20:00|28396.3|28356.3|28399.7|28359.7|28399.7|28359.7|28394.4|28354.4|0
1699485900000|2023-11-08 23:25:00|28398.4|28358.4|28401.1|28361.1|28401.1|28361.1|28395.7|28355.7|0
1699486200000|2023-11-08 23:30:00|28401|28361|28404.5|28364.5|28407.8|28367.8|28399.7|28359.7|0
1699486500000|2023-11-08 23:35:00|28405.2|28365.2|28407.6|28367.6|28411.7|28371.7|28404.5|28364.5|0
1699486800000|2023-11-08 23:40:00|28407.7|28367.7|28407.6|28367.6|28411|28371|28407.6|28367.6|0
1699487100000|2023-11-08 23:45:00|28407.7|28367.7|28406.3|28366.3|28409|28369|28404.3|28364.3|0
1699487400000|2023-11-08 23:50:00|28407|28367|28412.4|28372.4|28412.4|28372.4|28407|28367|0
1699487700000|2023-11-08 23:55:00|28413.1|28373.1|28414.4|28374.4|28414.4|28374.4|28411.7|28371.7|0
1699488000000|2023-11-09 00:00:00|28413.1|28373.1|28419.1|28379.1|28423.9|28383.9|28412.4|28372.4|0
1699488300000|2023-11-09 00:05:00|28417.8|28377.8|28415.5|28375.5|28425.7|28385.7|28414.2|28374.2|0
1699488600000|2023-11-09 00:10:00|28415.6|28375.6|28414.2|28374.2|28416.9|28376.9|28410.8|28370.8|0
1699488900000|2023-11-09 00:15:00|28414.9|28374.9|28414.9|28374.9|28434.7|28394.7|28413.5|28373.5|0
1699489200000|2023-11-09 00:20:00|28421.4|28381.4|28421.5|28381.5|28421.5|28381.5|28414.8|28374.8|0
1699489500000|2023-11-09 00:25:00|28421.4|28381.4|28415|28375|28421.5|28381.5|28414.8|28374.8|0
1699489800000|2023-11-09 00:30:00|28421.6|28381.6|28415|28375|28421.6|28381.6|28414.9|28374.9|0
1699490100000|2023-11-09 00:35:00|28414.9|28374.9|28421.5|28381.5|28421.5|28381.5|28408.3|28368.3|0
1699490400000|2023-11-09 00:40:00|28414.9|28374.9|28421.5|28381.5|28421.6|28381.6|28414.9|28374.9|0
1699490700000|2023-11-09 00:45:00|28421.6|28381.6|28434.6|28394.6|28434.7|28394.7|28421.6|28381.6|0
1699491000000|2023-11-09 00:50:00|28428|28388|28434.6|28394.6|28434.6|28394.6|28428|28388|0
1699491300000|2023-11-09 00:55:00|28434.7|28394.7|28434.6|28394.6|28434.7|28394.7|28434.5|28394.5|0
1699491600000|2023-11-09 01:00:00|28434.7|28394.7|28441.1|28401.1|28447.8|28407.8|28434.7|28394.7|0
1699491900000|2023-11-09 01:05:00|28441.2|28401.2|28441.2|28401.2|28441.2|28401.2|28441.1|28401.1|0
1699492200000|2023-11-09 01:10:00|28441.1|28401.1|28441.2|28401.2|28447.9|28407.9|28441.1|28401.1|0
1699492500000|2023-11-09 01:15:00|28441.3|28401.3|28441.3|28401.3|28447.9|28407.9|28441.2|28401.2|0
1699492800000|2023-11-09 01:20:00|28441.4|28401.4|28448|28408|28454.7|28414.7|28441.3|28401.3|0
1699493100000|2023-11-09 01:25:00|28448.1|28408.1|28448|28408|28454.7|28414.7|28448|28408|0
1699493400000|2023-11-09 01:30:00|28447.9|28407.9|28454.8|28414.8|28454.8|28414.8|28447.9|28407.9|0
1699493700000|2023-11-09 01:35:00|28454.9|28414.9|28461.7|28421.7|28468.1|28428.1|28454.9|28414.9|0
1699494000000|2023-11-09 01:40:00|28461.8|28421.8|28461.7|28421.7|28468.3|28428.3|28455.2|28415.2|0
1699494300000|2023-11-09 01:45:00|28461.8|28421.8|28461.8|28421.8|28468.3|28428.3|28461.7|28421.7|0
1699494600000|2023-11-09 01:50:00|28461.7|28421.7|28461.7|28421.7|28461.8|28421.8|28461.7|28421.7|0
1699494900000|2023-11-09 01:55:00|28455.1|28415.1|28448.5|28408.5|28455.1|28415.1|28448.4|28408.4|0
1699495200000|2023-11-09 02:00:00|28448.4|28408.4|28455|28415|28461.7|28421.7|28448.4|28408.4|0
1699495500000|2023-11-09 02:05:00|28455.1|28415.1|28468.4|28428.4|28468.4|28428.4|28448.5|28408.5|0
1699495800000|2023-11-09 02:10:00|28468.3|28428.3|28461.7|28421.7|28468.4|28428.4|28461.7|28421.7|0
1699496100000|2023-11-09 02:15:00|28461.8|28421.8|28455.1|28415.1|28461.8|28421.8|28455.1|28415.1|0
1699496400000|2023-11-09 02:20:00|28455.2|28415.2|28455.1|28415.1|28455.2|28415.2|28455|28415|0
1699496700000|2023-11-09 02:25:00|28455|28415|28455|28415|28461.6|28421.6|28454.9|28414.9|0
1699497000000|2023-11-09 02:30:00|28455.1|28415.1|28455.1|28415.1|28468.3|28428.3|28455|28415|0
1699497300000|2023-11-09 02:35:00|28455|28415|28455|28415|28455.1|28415.1|28455|28415|0
1699497600000|2023-11-09 02:40:00|28455.1|28415.1|28448.5|28408.5|28455.1|28415.1|28448.5|28408.5|0
1699497900000|2023-11-09 02:45:00|28448.4|28408.4|28441.8|28401.8|28448.5|28408.5|28441.8|28401.8|0
1699498500000|2023-11-09 02:55:00|28435.2|28395.2|28428.6|28388.6|28435.2|28395.2|28422.1|28382.1|0
1699498800000|2023-11-09 03:00:00|28428.7|28388.7|28428.5|28388.5|28428.7|28388.7|28421.9|28381.9|0
1699499100000|2023-11-09 03:05:00|28435.1|28395.1|28428.5|28388.5|28435.1|28395.1|28428.4|28388.4|0
1699499400000|2023-11-09 03:10:00|28428.4|28388.4|28428.4|28388.4|28428.4|28388.4|28421.8|28381.8|0
1699499700000|2023-11-09 03:15:00|28434.9|28394.9|28441.6|28401.6|28441.6|28401.6|28434.9|28394.9|0
1699500000000|2023-11-09 03:20:00|28448.1|28408.1|28448.3|28408.3|28448.3|28408.3|28448.1|28408.1|0
1699500300000|2023-11-09 03:25:00|28448.2|28408.2|28435.1|28395.1|28448.2|28408.2|28435|28395|0
1699500600000|2023-11-09 03:30:00|28435|28395|28428.4|28388.4|28435.1|28395.1|28428.4|28388.4|0
1699500900000|2023-11-09 03:35:00|28428.5|28388.5|28428.3|28388.3|28435.1|28395.1|28428.3|28388.3|0
1699501200000|2023-11-09 03:40:00|28428.4|28388.4|28421.8|28381.8|28428.4|28388.4|28421.7|28381.7|0
1699501500000|2023-11-09 03:45:00|28421.7|28381.7|28421.7|28381.7|28428.4|28388.4|28421.7|28381.7|0
1699501800000|2023-11-09 03:50:00|28428.3|28388.3|28428.3|28388.3|28428.3|28388.3|28421.7|28381.7|0
1699502100000|2023-11-09 03:55:00|28428.4|28388.4|28428.4|28388.4|28428.4|28388.4|28428.3|28388.3|0
1699502400000|2023-11-09 04:00:00|28428.5|28388.5|28428.5|28388.5|28428.5|28388.5|28428.4|28388.4|0
1699502700000|2023-11-09 04:05:00|28421.9|28381.9|28421.9|28381.9|28421.9|28381.9|28421.9|28381.9|0
1699503000000|2023-11-09 04:10:00|28422|28382|28435.2|28395.2|28435.2|28395.2|28421.9|28381.9|0
1699503300000|2023-11-09 04:15:00|28435.1|28395.1|28441.8|28401.8|28441.8|28401.8|28428.5|28388.5|0
1699503600000|2023-11-09 04:20:00|28441.7|28401.7|28435.2|28395.2|28441.7|28401.7|28435.2|28395.2|0
1699503900000|2023-11-09 04:25:00|28441.8|28401.8|28441.8|28401.8|28441.8|28401.8|28441.8|28401.8|0
1699504200000|2023-11-09 04:30:00|28441.7|28401.7|28441.9|28401.9|28441.9|28401.9|28441.7|28401.7|0
1699504500000|2023-11-09 04:35:00|28441.8|28401.8|28435.2|28395.2|28441.9|28401.9|28435.2|28395.2|0
1699504800000|2023-11-09 04:40:00|28435.3|28395.3|28441.8|28401.8|28441.8|28401.8|28435.2|28395.2|0
1699505100000|2023-11-09 04:45:00|28441.9|28401.9|28441.8|28401.8|28441.9|28401.9|28441.7|28401.7|0
1699505400000|2023-11-09 04:50:00|28441.9|28401.9|28441.8|28401.8|28441.9|28401.9|28441.8|28401.8|0
1699505700000|2023-11-09 04:55:00|28441.9|28401.9|28455.1|28415.1|28455.1|28415.1|28441.8|28401.8|0
1699506000000|2023-11-09 05:00:00|28455|28415|28461.6|28421.6|28461.6|28421.6|28455|28415|0
1699506300000|2023-11-09 05:05:00|28455.1|28415.1|28461.6|28421.6|28461.6|28421.6|28455.1|28415.1|0
1699506600000|2023-11-09 05:10:00|28461.7|28421.7|28461.7|28421.7|28468.3|28428.3|28461.6|28421.6|0
1699506900000|2023-11-09 05:15:00|28461.6|28421.6|28461.5|28421.5|28461.6|28421.6|28461.5|28421.5|0
1699507200000|2023-11-09 05:20:00|28461.6|28421.6|28461.6|28421.6|28461.6|28421.6|28461.5|28421.5|0
1699507500000|2023-11-09 05:25:00|28468.2|28428.2|28468.1|28428.1|28468.2|28428.2|28461.6|28421.6|0
1699507800000|2023-11-09 05:30:00|28468.2|28428.2|28461.9|28421.9|28475.2|28435.2|28461.9|28421.9|0
1699508100000|2023-11-09 05:35:00|28462|28422|28461.9|28421.9|28462|28422|28461.9|28421.9|0
1699508400000|2023-11-09 05:40:00|28462|28422|28475.3|28435.3|28475.3|28435.3|28462|28422|0
1699508700000|2023-11-09 05:45:00|28481.9|28441.9|28462|28422|28481.9|28441.9|28462|28422|0
1699509000000|2023-11-09 05:50:00|28461.9|28421.9|28448.5|28408.5|28461.9|28421.9|28448.4|28408.4|0
1699509300000|2023-11-09 05:55:00|28448.6|28408.6|28448.5|28408.5|28458.5|28418.5|28445.1|28405.1|0
1699509600000|2023-11-09 06:00:00|28448.4|28408.4|28435.3|28395.3|28448.5|28408.5|28428.7|28388.7|0
1699509900000|2023-11-09 06:05:00|28428.8|28388.8|28435.3|28395.3|28441.9|28401.9|28428.8|28388.8|0
1699510200000|2023-11-09 06:10:00|28441.9|28401.9|28441.8|28401.8|28441.9|28401.9|28435.3|28395.3|0
1699510500000|2023-11-09 06:15:00|28435.3|28395.3|28441.9|28401.9|28441.9|28401.9|28435.2|28395.2|0
1699510800000|2023-11-09 06:20:00|28448.4|28408.4|28441.9|28401.9|28448.5|28408.5|28435.3|28395.3|0
1699511100000|2023-11-09 06:25:00|28442|28402|28455.2|28415.2|28455.2|28415.2|28441.9|28401.9|0
1699511400000|2023-11-09 06:30:00|28455.3|28415.3|28461.9|28421.9|28461.9|28421.9|28455.2|28415.2|0
1699511700000|2023-11-09 06:35:00|28462|28422|28462|28422|28462|28422|28461.9|28421.9|0
1699512000000|2023-11-09 06:40:00|28468.6|28428.6|28481.9|28441.9|28482|28442|28468.6|28428.6|0
1699512300000|2023-11-09 06:45:00|28475.4|28435.4|28468.8|28428.8|28482|28442|28468.8|28428.8|0
1699512600000|2023-11-09 06:50:00|28475.3|28435.3|28468.9|28428.9|28475.4|28435.4|28462.3|28422.3|0
1699512900000|2023-11-09 06:55:00|28468.8|28428.8|28469|28429|28475.5|28435.5|28462.3|28422.3|0
1699513200000|2023-11-09 07:00:00|28475.5|28435.5|28481.2|28466.2|28481.2|28466.2|28462.1|28422.1|24
1699513500000|2023-11-09 07:05:00|28483.7|28468.7|28473.7|28458.7|28483.7|28468.7|28468.7|28453.7|32
1699513800000|2023-11-09 07:10:00|28476.2|28461.2|28456.2|28441.2|28481.2|28466.2|28456.2|28441.2|37
1699514100000|2023-11-09 07:15:00|28461.2|28446.2|28451.2|28436.2|28461.2|28446.2|28443.7|28428.7|36
1699514400000|2023-11-09 07:20:00|28446.2|28431.2|28453.7|28438.7|28456.2|28441.2|28441.2|28426.2|27
1699514700000|2023-11-09 07:25:00|28456.2|28441.2|28456.2|28441.2|28458.7|28443.7|28451.2|28436.2|14
1699515000000|2023-11-09 07:30:00|28453.7|28438.7|28446.2|28431.2|28456.2|28441.2|28446.2|28431.2|20
1699515300000|2023-11-09 07:35:00|28441.2|28426.2|28451.2|28436.2|28451.2|28436.2|28441.2|28426.2|18
1699515600000|2023-11-09 07:40:00|28448.7|28433.7|28436.2|28421.2|28448.7|28433.7|28431.2|28416.2|28
1699515900000|2023-11-09 07:45:00|28433.7|28418.7|28436.2|28421.2|28441.2|28426.2|28431.2|28416.2|21
1699516200000|2023-11-09 07:50:00|28438.7|28423.7|28436.2|28421.2|28451.2|28436.2|28436.2|28421.2|46
1699516500000|2023-11-09 07:55:00|28431.2|28416.2|28483.7|28468.7|28486.2|28471.2|28428.7|28413.7|95
1699516800000|2023-11-09 08:00:00|28486.2|28471.2|28456.2|28441.2|28491.2|28476.2|28456.2|28441.2|587
1699517100000|2023-11-09 08:05:00|28458.7|28443.7|28456.2|28441.2|28491.2|28476.2|28451.2|28436.2|374
1699517400000|2023-11-09 08:10:00|28461.2|28446.2|28386.2|28371.2|28468.7|28453.7|28378.7|28363.7|273
1699517700000|2023-11-09 08:15:00|28398.7|28383.7|28446.2|28431.2|28476.2|28461.2|28393.7|28378.7|334
1699518000000|2023-11-09 08:20:00|28443.7|28428.7|28506.2|28491.2|28506.2|28491.2|28441.2|28426.2|287
1699518300000|2023-11-09 08:25:00|28503.7|28488.7|28523.7|28508.7|28526.2|28511.2|28491.2|28476.2|259
1699518600000|2023-11-09 08:30:00|28521.2|28506.2|28557.3|28542.3|28557.3|28542.3|28521.2|28506.2|288
1699518900000|2023-11-09 08:35:00|28554.8|28539.8|28572.3|28557.3|28582.3|28567.3|28547.3|28532.3|261
1699519200000|2023-11-09 08:40:00|28567.3|28552.3|28562.3|28547.3|28587.3|28572.3|28562.3|28547.3|223
1699519500000|2023-11-09 08:45:00|28567.3|28552.3|28529.8|28514.8|28577.3|28562.3|28522.3|28507.3|157
1699519800000|2023-11-09 08:50:00|28532.3|28517.3|28494.5|28479.5|28537.3|28522.3|28489.5|28474.5|149
1699520100000|2023-11-09 08:55:00|28497|28482|28496.1|28481.1|28528.6|28513.6|28483.6|28468.6|175
1699520400000|2023-11-09 09:00:00|28498.6|28483.6|28508.6|28493.6|28516.1|28501.1|28488.6|28473.6|127
1699520700000|2023-11-09 09:05:00|28506.1|28491.1|28473.6|28458.6|28506.1|28491.1|28468.6|28453.6|120
1699521000000|2023-11-09 09:10:00|28476.1|28461.1|28503.6|28488.6|28503.6|28488.6|28463.6|28448.6|71
1699521300000|2023-11-09 09:15:00|28508.6|28493.6|28538.6|28523.6|28543.6|28528.6|28501.1|28486.1|96
1699521600000|2023-11-09 09:20:00|28536.1|28521.1|28548.6|28533.6|28553.6|28538.6|28521.1|28506.1|110
1699521900000|2023-11-09 09:25:00|28543.6|28528.6|28553.6|28538.6|28568.6|28553.6|28533.6|28518.6|99
1699522200000|2023-11-09 09:30:00|28558.6|28543.6|28571.1|28556.1|28583.6|28568.6|28553.6|28538.6|106
1699522500000|2023-11-09 09:35:00|28568.6|28553.6|28558.6|28543.6|28571.1|28556.1|28548.6|28533.6|54
1699522800000|2023-11-09 09:40:00|28556.1|28541.1|28546.1|28531.1|28563.6|28548.6|28546.1|28531.1|68
1699523100000|2023-11-09 09:45:00|28548.6|28533.6|28558.6|28543.6|28563.6|28548.6|28538.6|28523.6|54
1699523400000|2023-11-09 09:50:00|28556.1|28541.1|28573.6|28558.6|28573.6|28558.6|28548.6|28533.6|42
1699523700000|2023-11-09 09:55:00|28578.6|28563.6|28583.6|28568.6|28593.6|28578.6|28576.1|28561.1|86
1699524000000|2023-11-09 10:00:00|28581.1|28566.1|28598.6|28583.6|28598.6|28583.6|28573.6|28558.6|109
1699524300000|2023-11-09 10:05:00|28601.1|28586.1|28613.6|28598.6|28618.6|28603.6|28598.6|28583.6|107
1699524600000|2023-11-09 10:10:00|28618.6|28603.6|28593.6|28578.6|28623.6|28608.6|28593.6|28578.6|156
1699524900000|2023-11-09 10:15:00|28598.6|28583.6|28603.6|28588.6|28613.6|28598.6|28593.6|28578.6|93
1699525200000|2023-11-09 10:20:00|28606.1|28591.1|28623.6|28608.6|28628.6|28613.6|28603.6|28588.6|112
1699525500000|2023-11-09 10:25:00|28621.1|28606.1|28603.6|28588.6|28623.6|28608.6|28593.6|28578.6|47
1699525800000|2023-11-09 10:30:00|28606.1|28591.1|28623.6|28608.6|28623.6|28608.6|28601.1|28586.1|61
1699526100000|2023-11-09 10:35:00|28628.6|28613.6|28638.6|28623.6|28638.6|28623.6|28618.6|28603.6|133
1699526400000|2023-11-09 10:40:00|28636.1|28621.1|28648.6|28633.6|28656.1|28641.1|28633.6|28618.6|102
1699526700000|2023-11-09 10:45:00|28653.6|28638.6|28638.6|28623.6|28653.6|28638.6|28631.1|28616.1|73
1699527000000|2023-11-09 10:50:00|28633.6|28618.6|28646.1|28631.1|28651.1|28636.1|28633.6|28618.6|84
1699527300000|2023-11-09 10:55:00|28643.6|28628.6|28638.6|28623.6|28646.1|28631.1|28628.6|28613.6|70
1699527600000|2023-11-09 11:00:00|28636.1|28621.1|28613.6|28598.6|28646.1|28631.1|28608.6|28593.6|95
1699527900000|2023-11-09 11:05:00|28608.6|28593.6|28608.6|28593.6|28616.1|28601.1|28598.6|28583.6|33
1699528200000|2023-11-09 11:10:00|28606.1|28591.1|28603.6|28588.6|28613.6|28598.6|28588.6|28573.6|64
1699528500000|2023-11-09 11:15:00|28601.1|28586.1|28583.6|28568.6|28603.6|28588.6|28583.6|28568.6|43
1699528800000|2023-11-09 11:20:00|28581.1|28566.1|28581.1|28566.1|28591.1|28576.1|28578.6|28563.6|40
1699529100000|2023-11-09 11:25:00|28578.6|28563.6|28598.6|28583.6|28606.1|28591.1|28578.6|28563.6|46
1699529400000|2023-11-09 11:30:00|28603.6|28588.6|28588.6|28573.6|28603.6|28588.6|28588.6|28573.6|69
1699529700000|2023-11-09 11:35:00|28586.1|28571.1|28608.6|28593.6|28608.6|28593.6|28583.6|28568.6|36
1699530000000|2023-11-09 11:40:00|28606.1|28591.1|28603.6|28588.6|28613.6|28598.6|28603.6|28588.6|23
1699530300000|2023-11-09 11:45:00|28598.6|28583.6|28593.6|28578.6|28613.6|28598.6|28593.6|28578.6|69
1699530600000|2023-11-09 11:50:00|28596.1|28581.1|28588.6|28573.6|28598.6|28583.6|28586.1|28571.1|31
1699530900000|2023-11-09 11:55:00|28586.1|28571.1|28578.6|28563.6|28593.6|28578.6|28571.1|28556.1|133
1699531200000|2023-11-09 12:00:00|28581.1|28566.1|28593.6|28578.6|28593.6|28578.6|28578.6|28563.6|86
1699531500000|2023-11-09 12:05:00|28591.1|28576.1|28606.1|28591.1|28613.6|28598.6|28588.6|28573.6|31
1699531800000|2023-11-09 12:10:00|28608.6|28593.6|28603.6|28588.6|28608.6|28593.6|28593.6|28578.6|46
1699532100000|2023-11-09 12:15:00|28606.1|28591.1|28611.1|28596.1|28613.6|28598.6|28598.6|28583.6|79
1699532400000|2023-11-09 12:20:00|28608.6|28593.6|28618.6|28603.6|28623.6|28608.6|28608.6|28593.6|25
1699532700000|2023-11-09 12:25:00|28621.1|28606.1|28608.6|28593.6|28623.6|28608.6|28603.6|28588.6|32
1699533000000|2023-11-09 12:30:00|28606.1|28591.1|28598.6|28583.6|28613.6|28598.6|28598.6|28583.6|27
1699533300000|2023-11-09 12:35:00|28601.1|28586.1|28603.6|28588.6|28608.6|28593.6|28598.6|28583.6|32
1699533600000|2023-11-09 12:40:00|28602.2|28587.2|28597.2|28582.2|28602.2|28587.2|28582.2|28567.2|71
1699533900000|2023-11-09 12:45:00|28594.7|28579.7|28617.2|28602.2|28617.2|28602.2|28592.2|28577.2|44
1699534200000|2023-11-09 12:50:00|28622.2|28607.2|28607.2|28592.2|28622.2|28607.2|28604.7|28589.7|28
1699534500000|2023-11-09 12:55:00|28604.7|28589.7|28612.2|28597.2|28612.2|28597.2|28602.2|28587.2|22
1699534800000|2023-11-09 13:00:00|28607.2|28592.2|28622.2|28607.2|28627.2|28612.2|28607.2|28592.2|37
1699535100000|2023-11-09 13:05:00|28619.7|28604.7|28632.2|28617.2|28637.2|28622.2|28617.2|28602.2|39
1699535400000|2023-11-09 13:10:00|28634.7|28619.7|28607.2|28592.2|28637.2|28622.2|28602.2|28587.2|53
1699535700000|2023-11-09 13:15:00|28612.2|28597.2|28642.2|28627.2|28642.2|28627.2|28609.7|28594.7|50
1699536000000|2023-11-09 13:20:00|28644.7|28629.7|28637.2|28622.2|28647.2|28632.2|28627.2|28612.2|41
1699536300000|2023-11-09 13:25:00|28634.7|28619.7|28627.2|28612.2|28637.2|28622.2|28612.2|28597.2|60
1699536600000|2023-11-09 13:30:00|28629.7|28614.7|28624.7|28609.7|28642.2|28627.2|28614.7|28599.7|57
1699536900000|2023-11-09 13:35:00|28627.2|28612.2|28622.2|28607.2|28637.2|28622.2|28619.7|28604.7|51
1699537200000|2023-11-09 13:40:00|28624.7|28609.7|28617.2|28602.2|28632.2|28617.2|28617.2|28602.2|44
1699537500000|2023-11-09 13:45:00|28619.7|28604.7|28632.2|28617.2|28642.2|28627.2|28619.7|28604.7|91
1699537800000|2023-11-09 13:50:00|28627.2|28612.2|28622.2|28607.2|28632.2|28617.2|28612.2|28597.2|47
1699538100000|2023-11-09 13:55:00|28619.7|28604.7|28619.7|28604.7|28622.2|28607.2|28604.7|28589.7|86
1699538400000|2023-11-09 14:00:00|28622.2|28607.2|28612.2|28597.2|28627.2|28612.2|28607.2|28592.2|62
1699538700000|2023-11-09 14:05:00|28614.7|28599.7|28617.2|28602.2|28627.2|28612.2|28612.2|28597.2|75
1699539000000|2023-11-09 14:10:00|28614.7|28599.7|28627.2|28612.2|28632.2|28617.2|28612.2|28597.2|53
1699539300000|2023-11-09 14:15:00|28629.7|28614.7|28627.2|28612.2|28632.2|28617.2|28617.2|28602.2|46
1699539600000|2023-11-09 14:20:00|28629.7|28614.7|28627.2|28612.2|28632.2|28617.2|28622.2|28607.2|35
1699539900000|2023-11-09 14:25:00|28622.2|28607.2|28612.2|28597.2|28627.2|28612.2|28612.2|28597.2|63
1699540200000|2023-11-09 14:30:00|28607.2|28592.2|28622.2|28607.2|28627.2|28612.2|28589.7|28574.7|212
1699540500000|2023-11-09 14:35:00|28619.7|28604.7|28614.7|28599.7|28627.2|28612.2|28604.7|28589.7|193
1699540800000|2023-11-09 14:40:00|28612.2|28597.2|28637.2|28622.2|28642.2|28627.2|28607.2|28592.2|140
1699541100000|2023-11-09 14:45:00|28634.7|28619.7|28619.7|28604.7|28639.7|28624.7|28602.2|28587.2|89
1699541400000|2023-11-09 14:50:00|28622.2|28607.2|28632.2|28617.2|28654.7|28639.7|28612.2|28597.2|144
1699541700000|2023-11-09 14:55:00|28634.7|28619.7|28657.2|28642.2|28657.2|28642.2|28627.2|28612.2|79
1699542000000|2023-11-09 15:00:00|28662.2|28647.2|28622.2|28607.2|28662.2|28647.2|28617.2|28602.2|173
1699542300000|2023-11-09 15:05:00|28624.7|28609.7|28617.2|28602.2|28624.7|28609.7|28587.2|28572.2|248
1699542600000|2023-11-09 15:10:00|28616.3|28601.3|28631.3|28616.3|28631.3|28616.3|28603.8|28588.8|121
1699542900000|2023-11-09 15:15:00|28628.8|28613.8|28603.8|28588.8|28641.3|28626.3|28603.8|28588.8|153
1699543200000|2023-11-09 15:20:00|28601.3|28586.3|28628.8|28613.8|28631.3|28616.3|28591.3|28576.3|111
1699543500000|2023-11-09 15:25:00|28626.3|28611.3|28626.3|28611.3|28631.3|28616.3|28611.3|28596.3|111
1699543800000|2023-11-09 15:30:00|28623.8|28608.8|28593.8|28578.8|28631.3|28616.3|28586.3|28571.3|113
1699544100000|2023-11-09 15:35:00|28596.3|28581.3|28606.3|28591.3|28621.3|28606.3|28576.3|28561.3|134
1699544400000|2023-11-09 15:40:00|28608.8|28593.8|28631.3|28616.3|28636.3|28621.3|28591.3|28576.3|173
1699544700000|2023-11-09 15:45:00|28626.3|28611.3|28621.3|28606.3|28641.3|28626.3|28621.3|28606.3|96
1699545000000|2023-11-09 15:50:00|28623.8|28608.8|28646.3|28631.3|28656.3|28641.3|28623.8|28608.8|97
1699545300000|2023-11-09 15:55:00|28643.8|28628.8|28666.3|28651.3|28668.8|28653.8|28636.3|28621.3|146
1699545600000|2023-11-09 16:00:00|28663.8|28648.8|28671.3|28656.3|28676.3|28661.3|28661.3|28646.3|165
1699545900000|2023-11-09 16:05:00|28668.8|28653.8|28691.3|28676.3|28698.8|28683.8|28668.8|28653.8|226
1699546200000|2023-11-09 16:10:00|28693.8|28678.8|28691.3|28676.3|28701.3|28686.3|28681.3|28666.3|227
1699546500000|2023-11-09 16:15:00|28696.3|28681.3|28681.3|28666.3|28706.3|28691.3|28678.8|28663.8|246
1699546800000|2023-11-09 16:20:00|28683.8|28668.8|28666.3|28651.3|28683.8|28668.8|28663.8|28648.8|185
1699547100000|2023-11-09 16:25:00|28663.8|28648.8|28671.3|28656.3|28671.3|28656.3|28661.3|28646.3|262
1699547400000|2023-11-09 16:30:00|28666.3|28651.3|28651.3|28636.3|28686.3|28671.3|28651.3|28636.3|418
1699547700000|2023-11-09 16:35:00|28653.8|28638.8|28651.3|28636.3|28666.3|28651.3|28641.3|28626.3|402
1699548000000|2023-11-09 16:40:00|28648.8|28633.8|28656.3|28641.3|28656.3|28641.3|28643.8|28628.8|31
1699548300000|2023-11-09 16:45:00|28658.8|28643.8|28661.3|28646.3|28666.3|28651.3|28656.3|28641.3|22
1699548600000|2023-11-09 16:50:00|28663.8|28643.8|28668.8|28648.8|28673.8|28653.8|28663.8|28643.8|39
1699548900000|2023-11-09 16:55:00|28663.8|28643.8|28658.8|28638.8|28663.8|28648.8|28653.8|28633.8|43
1699549200000|2023-11-09 17:00:00|28653.8|28633.8|28663.8|28643.8|28663.8|28643.8|28653.8|28633.8|68
1699549500000|2023-11-09 17:05:00|28658.8|28638.8|28663.8|28638.8|28668.8|28643.8|28658.8|28638.8|17
1699549800000|2023-11-09 17:10:00|28658.8|28643.8|28643.8|28623.8|28658.8|28643.8|28638.8|28618.8|42
1699550100000|2023-11-09 17:15:00|28638.8|28618.8|28633.8|28613.8|28643.8|28623.8|28633.8|28608.8|20
1699550400000|2023-11-09 17:20:00|28638.8|28618.8|28643.8|28623.8|28643.8|28623.8|28633.8|28613.8|11
1699550700000|2023-11-09 17:25:00|28638.8|28618.8|28633.8|28613.8|28643.8|28623.8|28633.8|28613.8|15
1699551000000|2023-11-09 17:30:00|28638.8|28618.8|28638.8|28618.8|28643.8|28623.8|28633.8|28613.8|14
1699551300000|2023-11-09 17:35:00|28643.8|28613.8|28628.8|28608.8|28643.8|28623.8|28628.8|28608.8|4
1699551600000|2023-11-09 17:40:00|28633.8|28613.8|28638.8|28618.8|28638.8|28618.8|28633.8|28608.8|6
1699551900000|2023-11-09 17:45:00|28643.8|28613.8|28643.8|28623.8|28648.8|28628.8|28638.8|28613.8|8
1699552200000|2023-11-09 17:50:00|28648.8|28618.8|28648.8|28628.8|28653.8|28633.8|28643.8|28618.8|6
1699552500000|2023-11-09 17:55:00|28643.8|28623.8|28653.8|28628.8|28653.8|28633.8|28643.8|28618.8|46
1699552800000|2023-11-09 18:00:00|28648.8|28633.8|28583.8|28563.8|28653.8|28633.8|28548.8|28528.8|169
1699553100000|2023-11-09 18:05:00|28588.8|28568.8|28563.8|28543.8|28593.8|28568.8|28548.8|28523.8|106
1699553400000|2023-11-09 18:10:00|28568.8|28548.8|28618.8|28598.8|28623.8|28603.8|28558.8|28538.8|69
1699553700000|2023-11-09 18:15:00|28613.8|28593.8|28588.8|28563.8|28618.8|28598.8|28583.8|28563.8|21
1699554000000|2023-11-09 18:20:00|28583.8|28558.8|28608.8|28588.8|28618.8|28593.8|28583.8|28558.8|18
1699554300000|2023-11-09 18:25:00|28613.8|28583.8|28603.8|28583.8|28613.8|28593.8|28598.8|28578.8|24
1699554600000|2023-11-09 18:30:00|28598.8|28578.8|28588.8|28568.8|28603.8|28578.8|28578.8|28558.8|15
1699554900000|2023-11-09 18:35:00|28593.8|28563.8|28578.8|28558.8|28598.8|28578.8|28578.8|28553.8|15
1699555200000|2023-11-09 18:40:00|28573.8|28553.8|28558.8|28538.8|28583.8|28558.8|28553.8|28533.8|23
1699555500000|2023-11-09 18:45:00|28563.8|28543.8|28568.8|28548.8|28568.8|28548.8|28558.8|28538.8|5
1699555800000|2023-11-09 18:50:00|28573.8|28543.8|28553.8|28533.8|28573.8|28553.8|28553.8|28528.8|13
1699556100000|2023-11-09 18:55:00|28558.8|28538.8|28558.8|28538.8|28573.8|28548.8|28548.8|28528.8|12
1699556400000|2023-11-09 19:00:00|28553.8|28533.8|28523.8|28503.8|28553.8|28533.8|28513.8|28493.8|99
1699556700000|2023-11-09 19:05:00|28518.8|28498.8|28543.8|28523.8|28548.8|28523.8|28513.8|28493.8|31
1699557000000|2023-11-09 19:10:00|28538.8|28518.8|28533.8|28508.8|28543.8|28523.8|28523.8|28503.8|45
1699557300000|2023-11-09 19:15:00|28528.8|28503.8|28513.8|28493.8|28533.8|28508.8|28508.8|28488.8|23
1699557600000|2023-11-09 19:20:00|28518.8|28498.8|28543.8|28518.8|28548.8|28523.8|28513.8|28493.8|9
1699557900000|2023-11-09 19:25:00|28538.8|28523.8|28538.8|28523.8|28558.8|28538.8|28533.8|28513.8|8
1699558200000|2023-11-09 19:30:00|28536.3|28521.3|28533.8|28518.8|28553.8|28538.8|28531.3|28516.3|15
1699558500000|2023-11-09 19:35:00|28531.3|28516.3|28518.8|28503.8|28541.3|28526.3|28503.8|28488.8|22
1699558800000|2023-11-09 19:40:00|28521.3|28506.3|28486.3|28471.3|28521.3|28506.3|28483.8|28468.8|40
1699559100000|2023-11-09 19:45:00|28488.8|28473.8|28511.3|28496.3|28513.8|28498.8|28486.3|28471.3|27
1699559400000|2023-11-09 19:50:00|28508.8|28493.8|28491.3|28476.3|28508.8|28493.8|28486.3|28471.3|14
1699559700000|2023-11-09 19:55:00|28486.3|28471.3|28486.3|28471.3|28491.3|28476.3|28481.3|28466.3|22
1699560000000|2023-11-09 20:00:00|28481.3|28466.3|28493.8|28478.8|28498.8|28483.8|28471.3|28456.3|13
1699560300000|2023-11-09 20:05:00|28491.3|28476.3|28503.8|28488.8|28506.3|28491.3|28486.3|28471.3|17
1699560600000|2023-11-09 20:10:00|28501.3|28486.3|28513.8|28498.8|28518.8|28503.8|28501.3|28486.3|15
1699560900000|2023-11-09 20:15:00|28511.3|28496.3|28511.3|28496.3|28518.8|28503.8|28503.8|28488.8|12
1699561200000|2023-11-09 20:20:00|28513.8|28498.8|28501.3|28486.3|28513.8|28498.8|28496.3|28481.3|11
1699561500000|2023-11-09 20:25:00|28503.8|28488.8|28491.3|28476.3|28511.3|28496.3|28491.3|28476.3|1
1699561800000|2023-11-09 20:30:00|28493.8|28478.8|28506.3|28491.3|28516.3|28501.3|28491.3|28476.3|92
1699562100000|2023-11-09 20:35:00|28503.8|28488.8|28478.8|28463.8|28506.3|28491.3|28473.8|28458.8|37
1699562400000|2023-11-09 20:40:00|28481.3|28466.3|28486.3|28471.3|28491.3|28476.3|28478.8|28463.8|11
1699562700000|2023-11-09 20:45:00|28483.8|28468.8|28488.8|28473.8|28491.3|28476.3|28481.3|28466.3|16
1699563000000|2023-11-09 20:50:00|28491.3|28476.3|28488.8|28473.8|28501.3|28486.3|28483.8|28468.8|15
1699563300000|2023-11-09 20:55:00|28491.3|28476.3|28498.8|28483.8|28506.3|28491.3|28488.8|28473.8|38
1699563600000|2023-11-09 21:00:00|28520.8|28480.8|28533.5|28493.5|28533.5|28493.5|28517.4|28477.4|0
1699563900000|2023-11-09 21:05:00|28532.2|28492.2|28530.2|28490.2|28532.2|28492.2|28523.4|28483.4|0
1699564200000|2023-11-09 21:10:00|28530.3|28490.3|28534.9|28494.9|28536.9|28496.9|28530.3|28490.3|0
1699564500000|2023-11-09 21:15:00|28534.8|28494.8|28541.7|28501.7|28545.1|28505.1|28532.2|28492.2|0
1699564800000|2023-11-09 21:20:00|28541.1|28501.1|28543.8|28503.8|28543.8|28503.8|28540.4|28500.4|0
1699565100000|2023-11-09 21:25:00|28544.4|28504.4|28546.5|28506.5|28546.5|28506.5|28543.8|28503.8|0
1699565400000|2023-11-09 21:30:00|28547.8|28507.8|28541.7|28501.7|28548.5|28508.5|28540.4|28500.4|0
1699565700000|2023-11-09 21:35:00|28541.8|28501.8|28543.8|28503.8|28545.1|28505.1|28541.7|28501.7|0
1699566000000|2023-11-09 21:40:00|28544.4|28504.4|28543.8|28503.8|28546.5|28506.5|28541.7|28501.7|0
1699566300000|2023-11-09 21:45:00|28545.1|28505.1|28540.4|28500.4|28545.1|28505.1|28540.4|28500.4|0
1699566600000|2023-11-09 21:50:00|28539.7|28499.7|28537|28497|28540.4|28500.4|28535.7|28495.7|0
1699566900000|2023-11-09 21:55:00|28537.1|28497.1|28536.4|28496.4|28540.4|28500.4|28535.7|28495.7|0
1699567200000|2023-11-09 22:00:00|28537|28497|28536.4|28496.4|28537.7|28497.7|28534.3|28494.3|0
1699567500000|2023-11-09 22:05:00|28537|28497|28536.4|28496.4|28537|28497|28536.4|28496.4|0
1699567800000|2023-11-09 22:10:00|28537.7|28497.7|28535|28495|28537.7|28497.7|28531.6|28491.6|0
1699568100000|2023-11-09 22:15:00|28534.3|28494.3|28534.3|28494.3|28534.3|28494.3|28533|28493|0
1699568400000|2023-11-09 22:20:00|28532.3|28492.3|28539|28499|28539.7|28499.7|28532.3|28492.3|0
1699568700000|2023-11-09 22:25:00|28538.4|28498.4|28540.4|28500.4|28541.8|28501.8|28538.4|28498.4|0
1699569000000|2023-11-09 22:30:00|28539.7|28499.7|28537|28497|28539.7|28499.7|28534.3|28494.3|0
1699569300000|2023-11-09 22:35:00|28536.9|28496.9|28533.7|28493.7|28537|28497|28533.7|28493.7|0
1699569600000|2023-11-09 22:40:00|28533.6|28493.6|28534.3|28494.3|28535|28495|28533|28493|0
1699569900000|2023-11-09 22:45:00|28533|28493|28533.7|28493.7|28533.7|28493.7|28533|28493|0
1699570200000|2023-11-09 22:50:00|28533.6|28493.6|28534.3|28494.3|28534.3|28494.3|28533|28493|0
1699570500000|2023-11-09 22:55:00|28533|28493|28535.7|28495.7|28535.7|28495.7|28532.3|28492.3|0
1699570800000|2023-11-09 23:00:00|28535.6|28495.6|28517.5|28477.5|28536.4|28496.4|28516.1|28476.1|0
1699571100000|2023-11-09 23:05:00|28516.8|28476.8|28516.1|28476.1|28520.9|28480.9|28514.1|28474.1|0
1699571400000|2023-11-09 23:10:00|28516.2|28476.2|28512.8|28472.8|28518.9|28478.9|28511.4|28471.4|0
1699571700000|2023-11-09 23:15:00|28512.7|28472.7|28499.3|28459.3|28512.8|28472.8|28498|28458|0
1699572000000|2023-11-09 23:20:00|28499.4|28459.4|28488.6|28448.6|28504.7|28464.7|28488.5|28448.5|0
1699572300000|2023-11-09 23:25:00|28489.2|28449.2|28499.3|28459.3|28501.3|28461.3|28489.2|28449.2|0
1699572600000|2023-11-09 23:30:00|28499.4|28459.4|28504.7|28464.7|28506.1|28466.1|28499.3|28459.3|0
1699572900000|2023-11-09 23:35:00|28506.1|28466.1|28501.3|28461.3|28506.1|28466.1|28497.3|28457.3|0
1699573200000|2023-11-09 23:40:00|28500.7|28460.7|28502.5|28462.5|28502.5|28462.5|28499.3|28459.3|0
1699573500000|2023-11-09 23:45:00|28502.4|28462.4|28505.8|28465.8|28505.8|28465.8|28499.1|28459.1|0
1699573800000|2023-11-09 23:50:00|28505.9|28465.9|28505.8|28465.8|28507.8|28467.8|28502.5|28462.5|0
1699574100000|2023-11-09 23:55:00|28505.9|28465.9|28505.8|28465.8|28507.8|28467.8|28504.5|28464.5|0
1699574400000|2023-11-10 00:00:00|28504.5|28464.5|28494.4|28454.4|28507.8|28467.8|28493|28453|0
1699574700000|2023-11-10 00:05:00|28494.3|28454.3|28493|28453|28499.1|28459.1|28489.7|28449.7|0
1699575000000|2023-11-10 00:10:00|28491|28451|28486.3|28446.3|28504.3|28464.3|28486.3|28446.3|0
1699575300000|2023-11-10 00:15:00|28487|28447|28464|28424|28488.3|28448.3|28450.7|28410.7|0
1699575600000|2023-11-10 00:20:00|28463.9|28423.9|28457.4|28417.4|28464|28424|28457.4|28417.4|0
1699575900000|2023-11-10 00:25:00|28457.5|28417.5|28457.5|28417.5|28464|28424|28457.4|28417.4|0
1699576200000|2023-11-10 00:30:00|28457.6|28417.6|28457.3|28417.3|28464|28424|28457.3|28417.3|0
1699576500000|2023-11-10 00:35:00|28457.4|28417.4|28444.4|28404.4|28457.4|28417.4|28444|28404|0
1699576800000|2023-11-10 00:40:00|28451|28411|28451.2|28411.2|28451.2|28411.2|28451|28411|0
1699577100000|2023-11-10 00:45:00|28451.1|28411.1|28444.7|28404.7|28451.2|28411.2|28444.6|28404.6|0
1699577400000|2023-11-10 00:50:00|28444.6|28404.6|28451.6|28411.6|28451.6|28411.6|28444.6|28404.6|0
1699577700000|2023-11-10 00:55:00|28451.7|28411.7|28464.8|28424.8|28464.8|28424.8|28451.6|28411.6|0
1699578000000|2023-11-10 01:00:00|28464.7|28424.7|28471.3|28431.3|28471.3|28431.3|28464.7|28424.7|0
1699578300000|2023-11-10 01:05:00|28474.6|28434.6|28477.9|28437.9|28478|28438|28471.3|28431.3|0
1699578600000|2023-11-10 01:10:00|28478|28438|28484.6|28444.6|28491.3|28451.3|28478|28438|0
1699578900000|2023-11-10 01:15:00|28487.8|28447.8|28478.2|28438.2|28491.2|28451.2|28478.1|28438.1|0
1699579200000|2023-11-10 01:20:00|28478.1|28438.1|28484.7|28444.7|28485|28445|28478.1|28438.1|0
1699579500000|2023-11-10 01:25:00|28484.8|28444.8|28484.7|28444.7|28484.9|28444.9|28484.6|28444.6|0
1699579800000|2023-11-10 01:30:00|28484.8|28444.8|28471.7|28431.7|28484.8|28444.8|28465|28425|0
1699580100000|2023-11-10 01:35:00|28471.6|28431.6|28471.7|28431.7|28478.3|28438.3|28471.6|28431.6|0
1699580400000|2023-11-10 01:40:00|28471.6|28431.6|28465|28425|28471.6|28431.6|28464.9|28424.9|0
1699580700000|2023-11-10 01:45:00|28464.9|28424.9|28471.8|28431.8|28471.8|28431.8|28458.4|28418.4|0
1699581000000|2023-11-10 01:50:00|28471.9|28431.9|28471.9|28431.9|28485.1|28445.1|28471.8|28431.8|0
1699581300000|2023-11-10 01:55:00|28471.8|28431.8|28471.9|28431.9|28478.5|28438.5|28471.8|28431.8|0
1699581600000|2023-11-10 02:00:00|28471.8|28431.8|28471.9|28431.9|28471.9|28431.9|28471.8|28431.8|0
1699581900000|2023-11-10 02:05:00|28471.8|28431.8|28465.1|28425.1|28471.9|28431.9|28465.1|28425.1|0
1699582200000|2023-11-10 02:10:00|28458.6|28418.6|28485.1|28445.1|28485.1|28445.1|28451.9|28411.9|0
1699582500000|2023-11-10 02:15:00|28478.5|28438.5|28478.6|28438.6|28485.3|28445.3|28478.4|28438.4|0
1699582800000|2023-11-10 02:20:00|28478.5|28438.5|28471.9|28431.9|28478.5|28438.5|28471.8|28431.8|0
1699583100000|2023-11-10 02:25:00|28472|28432|28485.3|28445.3|28485.3|28445.3|28471.9|28431.9|0
1699583400000|2023-11-10 02:30:00|28485.2|28445.2|28472|28432|28485.3|28445.3|28471.9|28431.9|0
1699583700000|2023-11-10 02:35:00|28465.5|28425.5|28458.7|28418.7|28472|28432|28458.7|28418.7|0
1699584000000|2023-11-10 02:40:00|28458.6|28418.6|28458.7|28418.7|28458.8|28418.8|28458.6|28418.6|0
1699584300000|2023-11-10 02:45:00|28452.2|28412.2|28465.5|28425.5|28465.5|28425.5|28452.2|28412.2|0
1699584600000|2023-11-10 02:50:00|28465.4|28425.4|28465.4|28425.4|28465.5|28425.5|28465.4|28425.4|0
1699584900000|2023-11-10 02:55:00|28465.5|28425.5|28465.5|28425.5|28472|28432|28465.4|28425.4|0
1699585200000|2023-11-10 03:00:00|28465.4|28425.4|28472|28432|28472.1|28432.1|28465.4|28425.4|0
1699585500000|2023-11-10 03:05:00|28472.1|28432.1|28472.2|28432.2|28472.3|28432.3|28465.5|28425.5|0
1699585800000|2023-11-10 03:10:00|28465.6|28425.6|28465.4|28425.4|28472.1|28432.1|28465.4|28425.4|0
1699586100000|2023-11-10 03:15:00|28465.5|28425.5|28465.5|28425.5|28472.1|28432.1|28465.4|28425.4|0
1699586400000|2023-11-10 03:20:00|28465.6|28425.6|28472|28432|28472.1|28432.1|28465.5|28425.5|0
1699586700000|2023-11-10 03:25:00|28465.5|28425.5|28465.5|28425.5|28465.5|28425.5|28465.5|28425.5|0
1699587000000|2023-11-10 03:30:00|28465.6|28425.6|28465.6|28425.6|28465.6|28425.6|28465.5|28425.5|0
1699587300000|2023-11-10 03:35:00|28465.7|28425.7|28459|28419|28465.7|28425.7|28459|28419|0
1699587600000|2023-11-10 03:40:00|28458.9|28418.9|28459|28419|28459.1|28419.1|28458.9|28418.9|0
1699587900000|2023-11-10 03:45:00|28465.6|28425.6|28458.9|28418.9|28465.6|28425.6|28458.9|28418.9|0
1699588200000|2023-11-10 03:50:00|28452.4|28412.4|28452.4|28412.4|28452.4|28412.4|28452.3|28412.3|0
1699588500000|2023-11-10 03:55:00|28458.9|28418.9|28459|28419|28459.1|28419.1|28452.3|28412.3|0
1699588800000|2023-11-10 04:00:00|28465.6|28425.6|28466.8|28426.8|28466.8|28426.8|28465.6|28425.6|0
1699589100000|2023-11-10 04:05:00|28466.7|28426.7|28466.7|28426.7|28466.8|28426.8|28460.1|28420.1|0
1699589400000|2023-11-10 04:10:00|28466.8|28426.8|28466.8|28426.8|28466.8|28426.8|28466.7|28426.7|0
1699589700000|2023-11-10 04:15:00|28466.7|28426.7|28466.8|28426.8|28466.8|28426.8|28466.7|28426.7|0
1699590000000|2023-11-10 04:20:00|28466.9|28426.9|28480|28440|28480.1|28440.1|28466.9|28426.9|0
1699590300000|2023-11-10 04:25:00|28486.6|28446.6|28483.3|28443.3|28486.6|28446.6|28480|28440|0
1699590600000|2023-11-10 04:30:00|28480|28440|28499.7|28459.7|28506.3|28466.3|28480|28440|0
1699590900000|2023-11-10 04:35:00|28506.2|28466.2|28494|28454|28507.2|28467.2|28493.9|28453.9|0
1699591200000|2023-11-10 04:40:00|28493.9|28453.9|28487.5|28447.5|28494|28454|28487.4|28447.4|0
1699591500000|2023-11-10 04:45:00|28494|28454|28494|28454|28494|28454|28494|28454|0
1699591800000|2023-11-10 04:50:00|28493.9|28453.9|28487.5|28447.5|28494|28454|28487.4|28447.4|0
1699592100000|2023-11-10 04:55:00|28494|28454|28494|28454|28494|28454|28494|28454|0
1699592400000|2023-11-10 05:00:00|28494.1|28454.1|28494|28454|28494.1|28454.1|28487.5|28447.5|0
1699592700000|2023-11-10 05:05:00|28494.1|28454.1|28487.4|28447.4|28494.1|28454.1|28487.3|28447.3|0
1699593000000|2023-11-10 05:10:00|28487.5|28447.5|28480.8|28440.8|28487.5|28447.5|28474.2|28434.2|0
1699593300000|2023-11-10 05:15:00|28480.7|28440.7|28474.2|28434.2|28480.7|28440.7|28474.1|28434.1|0
1699593600000|2023-11-10 05:20:00|28480.7|28440.7|28480.8|28440.8|28480.8|28440.8|28480.7|28440.7|0
1699593900000|2023-11-10 05:25:00|28480.7|28440.7|28480.8|28440.8|28480.9|28440.9|28480.7|28440.7|0
1699594200000|2023-11-10 05:30:00|28480.9|28440.9|28480.9|28440.9|28487.6|28447.6|28480.9|28440.9|0
1699594500000|2023-11-10 05:35:00|28480.8|28440.8|28474.2|28434.2|28480.8|28440.8|28467.5|28427.5|0
1699594800000|2023-11-10 05:40:00|28480.7|28440.7|28487.4|28447.4|28487.4|28447.4|28480.7|28440.7|0
1699595100000|2023-11-10 05:45:00|28487.5|28447.5|28487.6|28447.6|28487.6|28447.6|28487.4|28447.4|0
1699595400000|2023-11-10 05:50:00|28487.5|28447.5|28487.5|28447.5|28500.9|28460.9|28487.5|28447.5|0
1699595700000|2023-11-10 05:55:00|28494|28454|28500.6|28460.6|28500.6|28460.6|28490.8|28450.8|0
1699596000000|2023-11-10 06:00:00|28500.5|28460.5|28513.9|28473.9|28517.1|28477.1|28494|28454|0
1699596300000|2023-11-10 06:05:00|28513.8|28473.8|28500.6|28460.6|28513.9|28473.9|28500.6|28460.6|0
1699596600000|2023-11-10 06:10:00|28500.7|28460.7|28500.7|28460.7|28500.7|28460.7|28500.6|28460.6|0
1699596900000|2023-11-10 06:15:00|28494.2|28454.2|28494.1|28454.1|28500.6|28460.6|28487.3|28447.3|0
1699597200000|2023-11-10 06:20:00|28497.3|28457.3|28494.1|28454.1|28500.6|28460.6|28487.5|28447.5|0
1699597500000|2023-11-10 06:25:00|28487.5|28447.5|28500.8|28460.8|28500.8|28460.8|28487.5|28447.5|0
1699597800000|2023-11-10 06:30:00|28500.7|28460.7|28494.2|28454.2|28507.3|28467.3|28494.1|28454.1|0
1699598100000|2023-11-10 06:35:00|28500.7|28460.7|28507.4|28467.4|28520.5|28480.5|28500.7|28460.7|0
1699598400000|2023-11-10 06:40:00|28507.3|28467.3|28500.9|28460.9|28507.4|28467.4|28500.8|28460.8|0
1699598700000|2023-11-10 06:45:00|28494.4|28454.4|28500.9|28460.9|28507.5|28467.5|28494.4|28454.4|0
1699599000000|2023-11-10 06:50:00|28507.5|28467.5|28501|28461|28507.5|28467.5|28494.3|28454.3|0
1699599300000|2023-11-10 06:55:00|28494.5|28454.5|28504.3|28464.3|28504.4|28464.4|28476.2|28436.2|0
1699599600000|2023-11-10 07:00:00|28497.8|28457.8|28506.3|28491.3|28513.8|28498.8|28497.8|28457.8|17
1699599900000|2023-11-10 07:05:00|28508.8|28493.8|28528.8|28513.8|28528.8|28513.8|28508.8|28493.8|29
1699600200000|2023-11-10 07:10:00|28531.3|28516.3|28538.8|28523.8|28541.3|28526.3|28523.8|28508.8|18
1699600500000|2023-11-10 07:15:00|28536.3|28521.3|28541.3|28526.3|28543.8|28528.8|28531.3|28516.3|36
1699600800000|2023-11-10 07:20:00|28543.8|28528.8|28541.3|28526.3|28546.3|28531.3|28536.3|28521.3|4
1699601100000|2023-11-10 07:25:00|28538.8|28523.8|28538.8|28523.8|28543.8|28528.8|28536.3|28521.3|18
1699601400000|2023-11-10 07:30:00|28536.3|28521.3|28526.3|28511.3|28536.3|28521.3|28511.3|28496.3|20
1699601700000|2023-11-10 07:35:00|28531.3|28516.3|28531.3|28516.3|28536.3|28521.3|28516.3|28501.3|28
1699602000000|2023-11-10 07:40:00|28528.8|28513.8|28521.3|28506.3|28528.8|28513.8|28516.3|28501.3|36
1699602300000|2023-11-10 07:45:00|28516.3|28501.3|28538.8|28523.8|28541.3|28526.3|28511.3|28496.3|82
1699602600000|2023-11-10 07:50:00|28536.3|28521.3|28521.3|28506.3|28536.3|28521.3|28521.3|28506.3|14
1699602900000|2023-11-10 07:55:00|28516.3|28501.3|28548.8|28533.8|28556.3|28541.3|28516.3|28501.3|170
1699603200000|2023-11-10 08:00:00|28553.8|28538.8|28546.3|28531.3|28561.3|28546.3|28501.3|28486.3|628
1699603500000|2023-11-10 08:05:00|28543.8|28528.8|28556.3|28541.3|28566.3|28551.3|28513.8|28498.8|393
1699603800000|2023-11-10 08:10:00|28551.3|28536.3|28501.3|28486.3|28561.3|28546.3|28496.3|28481.3|351
1699604100000|2023-11-10 08:15:00|28498.8|28483.8|28541.3|28526.3|28541.3|28526.3|28481.3|28466.3|265
1699604400000|2023-11-10 08:20:00|28538.8|28523.8|28506.3|28491.3|28551.3|28536.3|28501.3|28486.3|315
1699604700000|2023-11-10 08:25:00|28501.3|28486.3|28503.8|28488.8|28523.8|28508.8|28496.3|28481.3|201
1699605000000|2023-11-10 08:30:00|28501.3|28486.3|28541.3|28526.3|28541.3|28526.3|28491.3|28476.3|280
1699605300000|2023-11-10 08:35:00|28538.8|28523.8|28548.8|28533.8|28556.3|28541.3|28536.3|28521.3|203
1699605600000|2023-11-10 08:40:00|28546.3|28531.3|28546.8|28531.8|28551.8|28536.8|28529.3|28514.3|213
1699605900000|2023-11-10 08:45:00|28544.3|28529.3|28519.3|28504.3|28549.3|28534.3|28501.8|28486.8|135
1699606200000|2023-11-10 08:50:00|28516.8|28501.8|28514.3|28499.3|28549.3|28534.3|28509.3|28494.3|111
1699606500000|2023-11-10 08:55:00|28516.8|28501.8|28499.3|28484.3|28516.8|28501.8|28489.3|28474.3|156
1699606800000|2023-11-10 09:00:00|28494.3|28479.3|28494.3|28479.3|28499.3|28484.3|28479.3|28464.3|100
1699607100000|2023-11-10 09:05:00|28491.8|28476.8|28509.3|28494.3|28509.3|28494.3|28479.3|28464.3|111
1699607400000|2023-11-10 09:10:00|28506.8|28491.8|28469.3|28454.3|28509.3|28494.3|28466.8|28451.8|102
1699607700000|2023-11-10 09:15:00|28466.8|28451.8|28486.8|28471.8|28489.3|28474.3|28459.3|28444.3|102
1699608000000|2023-11-10 09:20:00|28484.3|28469.3|28474.3|28459.3|28494.3|28479.3|28469.3|28454.3|84
1699608300000|2023-11-10 09:25:00|28476.8|28461.8|28479.3|28464.3|28489.3|28474.3|28469.3|28454.3|70
1699608600000|2023-11-10 09:30:00|28474.3|28459.3|28491.8|28476.8|28494.3|28479.3|28464.3|28449.3|78
1699608900000|2023-11-10 09:35:00|28489.3|28474.3|28481.8|28466.8|28499.3|28484.3|28474.3|28459.3|78
1699609200000|2023-11-10 09:40:00|28484.3|28469.3|28494.3|28479.3|28499.3|28484.3|28481.8|28466.8|72
1699609500000|2023-11-10 09:45:00|28491.8|28476.8|28509.3|28494.3|28516.8|28501.8|28489.3|28474.3|90
1699609800000|2023-11-10 09:50:00|28511.8|28496.8|28544.3|28529.3|28551.8|28536.8|28509.3|28494.3|119
1699610100000|2023-11-10 09:55:00|28546.8|28531.8|28554.3|28539.3|28564.3|28549.3|28539.3|28524.3|57
1699610400000|2023-11-10 10:00:00|28549.3|28534.3|28509.3|28494.3|28554.3|28539.3|28504.3|28489.3|83
1699610700000|2023-11-10 10:05:00|28511.8|28496.8|28489.3|28474.3|28521.8|28506.8|28484.3|28469.3|134
1699611000000|2023-11-10 10:10:00|28484.3|28469.3|28504.3|28489.3|28511.8|28496.8|28479.3|28464.3|84
1699611300000|2023-11-10 10:15:00|28499.3|28484.3|28484.3|28469.3|28506.8|28491.8|28479.3|28464.3|108
1699611600000|2023-11-10 10:20:00|28479.3|28464.3|28469.3|28454.3|28484.3|28469.3|28464.3|28449.3|95
1699611900000|2023-11-10 10:25:00|28464.3|28449.3|28459.3|28444.3|28474.3|28459.3|28454.3|28439.3|97
1699612200000|2023-11-10 10:30:00|28456.8|28441.8|28454.3|28439.3|28464.3|28449.3|28444.3|28429.3|60
1699612500000|2023-11-10 10:35:00|28451.8|28436.8|28459.3|28444.3|28459.3|28444.3|28444.3|28429.3|62
1699612800000|2023-11-10 10:40:00|28449.3|28434.3|28454.3|28439.3|28456.8|28441.8|28439.3|28424.3|126
1699613100000|2023-11-10 10:45:00|28451.8|28436.8|28476.8|28461.8|28479.3|28464.3|28449.3|28434.3|83
1699613400000|2023-11-10 10:50:00|28474.3|28459.3|28469.3|28454.3|28484.3|28469.3|28454.3|28439.3|123
1699613700000|2023-11-10 10:55:00|28474.3|28459.3|28459.3|28444.3|28474.3|28459.3|28454.3|28439.3|39
1699614000000|2023-11-10 11:00:00|28454.3|28439.3|28456.8|28441.8|28469.3|28454.3|28439.3|28424.3|74
1699614300000|2023-11-10 11:05:00|28454.3|28439.3|28459.3|28444.3|28469.3|28454.3|28454.3|28439.3|39
1699614600000|2023-11-10 11:10:00|28461.8|28446.8|28441.8|28426.8|28464.3|28449.3|28439.3|28424.3|49
1699614900000|2023-11-10 11:15:00|28439.3|28424.3|28444.3|28429.3|28449.3|28434.3|28439.3|28424.3|321
1699615200000|2023-11-10 11:20:00|28441.8|28426.8|28459.3|28444.3|28464.3|28449.3|28439.3|28424.3|110
1699615500000|2023-11-10 11:25:00|28454.3|28439.3|28466.8|28451.8|28469.3|28454.3|28451.8|28436.8|96
1699615800000|2023-11-10 11:30:00|28464.3|28449.3|28436.8|28421.8|28464.3|28449.3|28431.8|28416.8|88
1699616100000|2023-11-10 11:35:00|28434.3|28419.3|28429.3|28414.3|28439.3|28424.3|28419.3|28404.3|105
1699616400000|2023-11-10 11:40:00|28424.3|28409.3|28419.3|28404.3|28436.8|28421.8|28414.3|28399.3|74
1699616700000|2023-11-10 11:45:00|28416.8|28401.8|28419.3|28404.3|28419.3|28404.3|28394.3|28379.3|104
1699617000000|2023-11-10 11:50:00|28424.3|28409.3|28444.3|28429.3|28444.3|28429.3|28424.3|28409.3|149
1699617300000|2023-11-10 11:55:00|28446.8|28431.8|28494.3|28479.3|28499.3|28484.3|28446.8|28431.8|184
1699617600000|2023-11-10 12:00:00|28486.8|28471.8|28481.8|28466.8|28494.3|28479.3|28469.3|28454.3|162
1699617900000|2023-11-10 12:05:00|28479.3|28464.3|28494.3|28479.3|28499.3|28484.3|28479.3|28464.3|83
1699618200000|2023-11-10 12:10:00|28491.8|28476.8|28509.3|28494.3|28514.3|28499.3|28489.3|28474.3|76
1699618500000|2023-11-10 12:15:00|28504.3|28489.3|28509.3|28494.3|28519.3|28504.3|28499.3|28484.3|52
1699618800000|2023-11-10 12:20:00|28504.3|28489.3|28499.3|28484.3|28506.8|28491.8|28489.3|28474.3|43
1699619100000|2023-11-10 12:25:00|28504.3|28489.3|28519.3|28504.3|28519.3|28504.3|28494.3|28479.3|56
1699619400000|2023-11-10 12:30:00|28516.8|28501.8|28526.8|28511.8|28551.8|28536.8|28514.3|28499.3|134
1699619700000|2023-11-10 12:35:00|28524.3|28509.3|28544.3|28529.3|28544.3|28529.3|28524.3|28509.3|78
1699620000000|2023-11-10 12:40:00|28543.6|28528.6|28578.6|28563.6|28583.6|28568.6|28536.1|28521.1|202
1699620300000|2023-11-10 12:45:00|28573.6|28558.6|28583.6|28568.6|28583.6|28568.6|28573.6|28558.6|244
1699620600000|2023-11-10 12:50:00|28581.1|28566.1|28556.1|28541.1|28586.1|28571.1|28556.1|28541.1|87
1699620900000|2023-11-10 12:55:00|28558.6|28543.6|28543.6|28528.6|28563.6|28548.6|28543.6|28528.6|68
1699621200000|2023-11-10 13:00:00|28551.1|28536.1|28538.6|28523.6|28551.1|28536.1|28528.6|28513.6|80
1699621500000|2023-11-10 13:05:00|28543.6|28528.6|28573.6|28558.6|28573.6|28558.6|28543.6|28528.6|59
1699621800000|2023-11-10 13:10:00|28571.1|28556.1|28553.6|28538.6|28573.6|28558.6|28548.6|28533.6|66
1699622100000|2023-11-10 13:15:00|28548.6|28533.6|28538.6|28523.6|28553.6|28538.6|28538.6|28523.6|58
1699622400000|2023-11-10 13:20:00|28541.1|28526.1|28528.6|28513.6|28543.6|28528.6|28523.6|28508.6|44
1699622700000|2023-11-10 13:25:00|28523.6|28508.6|28533.6|28518.6|28538.6|28523.6|28523.6|28508.6|42
1699623000000|2023-11-10 13:30:00|28538.6|28523.6|28523.6|28508.6|28538.6|28523.6|28521.1|28506.1|32
1699623300000|2023-11-10 13:35:00|28526.1|28511.1|28558.6|28543.6|28563.6|28548.6|28523.6|28508.6|53
1699623600000|2023-11-10 13:40:00|28553.6|28538.6|28553.6|28538.6|28553.6|28538.6|28528.6|28513.6|66
1699623900000|2023-11-10 13:45:00|28548.6|28533.6|28563.6|28548.6|28568.6|28553.6|28548.6|28533.6|76
1699624200000|2023-11-10 13:50:00|28568.6|28553.6|28576.1|28561.1|28578.6|28563.6|28563.6|28548.6|66
1699624500000|2023-11-10 13:55:00|28578.6|28563.6|28553.6|28538.6|28581.1|28566.1|28548.6|28533.6|49
1699624800000|2023-11-10 14:00:00|28556.1|28541.1|28558.6|28543.6|28568.6|28553.6|28543.6|28528.6|50
1699625100000|2023-11-10 14:05:00|28563.6|28548.6|28553.6|28538.6|28568.6|28553.6|28553.6|28538.6|62
1699625400000|2023-11-10 14:10:00|28548.6|28533.6|28548.6|28533.6|28553.6|28538.6|28543.6|28528.6|41
1699625700000|2023-11-10 14:15:00|28546.1|28531.1|28548.6|28533.6|28553.6|28538.6|28538.6|28523.6|70
1699626000000|2023-11-10 14:20:00|28551.1|28536.1|28568.6|28553.6|28568.6|28553.6|28548.6|28533.6|68
1699626300000|2023-11-10 14:25:00|28566.1|28551.1|28568.6|28553.6|28578.6|28563.6|28566.1|28551.1|63
1699626600000|2023-11-10 14:30:00|28563.6|28548.6|28538.6|28523.6|28573.6|28558.6|28531.1|28516.1|136
1699626900000|2023-11-10 14:35:00|28533.6|28518.6|28553.6|28538.6|28558.6|28543.6|28513.6|28498.6|153
1699627200000|2023-11-10 14:40:00|28556.1|28541.1|28578.6|28563.6|28578.6|28563.6|28538.6|28523.6|126
1699627500000|2023-11-10 14:45:00|28583.6|28568.6|28558.6|28543.6|28593.6|28578.6|28558.6|28543.6|198
1699627800000|2023-11-10 14:50:00|28561.1|28546.1|28561.1|28546.1|28568.6|28553.6|28536.1|28521.1|88
1699628100000|2023-11-10 14:55:00|28558.6|28543.6|28543.6|28528.6|28563.6|28548.6|28538.6|28523.6|73
1699628400000|2023-11-10 15:00:00|28526.1|28511.1|28488.6|28473.6|28536.1|28521.1|28478.6|28463.6|219
1699628700000|2023-11-10 15:05:00|28491.1|28476.1|28483.6|28468.6|28513.6|28498.6|28476.1|28461.1|111
1699629000000|2023-11-10 15:10:00|28483.3|28468.3|28493.3|28478.3|28503.3|28488.3|28468.3|28453.3|875
1699629300000|2023-11-10 15:15:00|28495.8|28480.8|28475.8|28460.8|28498.3|28483.3|28463.3|28448.3|623
1699629600000|2023-11-10 15:20:00|28473.3|28458.3|28450.8|28435.8|28488.3|28473.3|28450.8|28435.8|112
1699629900000|2023-11-10 15:25:00|28448.3|28433.3|28423.3|28408.3|28458.3|28443.3|28418.3|28403.3|204
1699630200000|2023-11-10 15:30:00|28425.8|28410.8|28433.3|28418.3|28445.8|28430.8|28415.8|28400.8|139
1699630500000|2023-11-10 15:35:00|28438.3|28423.3|28413.3|28398.3|28445.8|28430.8|28413.3|28398.3|139
1699630800000|2023-11-10 15:40:00|28410.8|28395.8|28418.3|28403.3|28418.3|28403.3|28398.3|28383.3|155
1699631100000|2023-11-10 15:45:00|28413.3|28398.3|28433.3|28418.3|28450.8|28435.8|28398.3|28383.3|201
1699631400000|2023-11-10 15:50:00|28430.8|28415.8|28453.3|28438.3|28458.3|28443.3|28418.3|28403.3|105
1699631700000|2023-11-10 15:55:00|28458.3|28443.3|28483.3|28468.3|28485.8|28470.8|28448.3|28433.3|122
1699632000000|2023-11-10 16:00:00|28485.8|28470.8|28518.3|28503.3|28518.3|28503.3|28483.3|28468.3|168
1699632300000|2023-11-10 16:05:00|28515.8|28500.8|28543.3|28528.3|28558.3|28543.3|28515.8|28500.8|184
1699632600000|2023-11-10 16:10:00|28548.3|28533.3|28540.8|28525.8|28548.3|28533.3|28518.3|28503.3|199
1699632900000|2023-11-10 16:15:00|28543.3|28528.3|28543.3|28528.3|28558.3|28543.3|28533.3|28518.3|222
1699633200000|2023-11-10 16:20:00|28548.3|28533.3|28548.3|28533.3|28558.3|28543.3|28538.3|28523.3|177
1699633500000|2023-11-10 16:25:00|28550.8|28535.8|28540.8|28525.8|28550.8|28535.8|28533.3|28518.3|171
1699633800000|2023-11-10 16:30:00|28543.3|28528.3|28523.3|28508.3|28548.3|28533.3|28513.3|28498.3|407
1699634100000|2023-11-10 16:35:00|28525.8|28510.8|28533.3|28518.3|28538.3|28523.3|28508.3|28493.3|241
1699634400000|2023-11-10 16:40:00|28535.8|28520.8|28573.3|28558.3|28573.3|28558.3|28533.3|28518.3|115
1699634700000|2023-11-10 16:45:00|28570.8|28555.8|28573.3|28558.3|28583.3|28568.3|28568.3|28553.3|186
1699635000000|2023-11-10 16:50:00|28575.8|28555.8|28585.8|28565.8|28590.8|28570.8|28570.8|28550.8|87
1699635300000|2023-11-10 16:55:00|28590.8|28560.8|28590.8|28570.8|28595.8|28570.8|28575.8|28555.8|286
1699635600000|2023-11-10 17:00:00|28585.8|28565.8|28600.8|28580.8|28610.8|28590.8|28585.8|28565.8|71
1699635900000|2023-11-10 17:05:00|28605.8|28585.8|28615.8|28595.8|28615.8|28595.8|28605.8|28585.8|135
1699636200000|2023-11-10 17:10:00|28610.8|28590.8|28605.8|28585.8|28615.8|28595.8|28605.8|28585.8|21
1699636500000|2023-11-10 17:15:00||28580.8||28585.8||28585.8||28580.8|22
1699636800000|2023-11-10 17:20:00|28610.8|28590.8|28605.8|28585.8|28610.8|28590.8|28600.8|28580.8|35
1699637100000|2023-11-10 17:25:00|28610.8|28590.8|28615.8|28595.8|28620.8|28600.8|28605.8|28590.8|20
1699637400000|2023-11-10 17:30:00|28620.8|28600.8|28640.8|28615.8|28640.8|28620.8|28615.8|28590.8|88
1699637700000|2023-11-10 17:35:00|28645.8|28620.8|28655.8|28635.8|28655.8|28635.8|28640.8|28615.8|40
1699638000000|2023-11-10 17:40:00|28650.8|28630.8|28655.8|28630.8|28660.8|28640.8|28650.8|28625.8|41
1699638300000|2023-11-10 17:45:00|28650.8|28635.8|28655.8|28635.8|28660.8|28640.8|28650.8|28630.8|19
1699638600000|2023-11-10 17:50:00|28660.8|28640.8|28675.8|28655.8|28675.8|28655.8|28660.8|28640.8|24
1699638900000|2023-11-10 17:55:00|28680.8|28650.8|28670.8|28650.8|28680.8|28655.8|28660.8|28640.8|33
1699639200000|2023-11-10 18:00:00|28665.8|28645.8|28680.8|28660.8|28680.8|28660.8|28665.8|28645.8|45
1699639500000|2023-11-10 18:05:00|28675.8|28655.8|28670.8|28650.8|28675.8|28655.8|28670.8|28650.8|20
1699639800000|2023-11-10 18:10:00|28665.8|28645.8|28670.8|28645.8|28675.8|28650.8|28665.8|28645.8|59
1699640100000|2023-11-10 18:15:00|28665.8|28650.8|28675.8|28655.8|28675.8|28655.8|28665.8|28645.8|28
1699640400000|2023-11-10 18:20:00|28680.8|28660.8|28690.8|28665.8|28690.8|28665.8|28675.8|28655.8|23
1699640700000|2023-11-10 18:25:00|28685.8|28670.8|28695.8|28675.8|28705.8|28680.8|28685.8|28665.8|23
1699641000000|2023-11-10 18:30:00|28700.8|28680.8|28710.8|28685.8|28710.8|28690.8|28700.8|28675.8|31
1699641300000|2023-11-10 18:35:00|28705.8|28690.8|28715.8|28695.8|28720.8|28700.8|28705.8|28685.8|26
1699641600000|2023-11-10 18:40:00|28720.8|28700.8|28725.8|28705.8|28725.8|28705.8|28720.8|28695.8|29
1699641900000|2023-11-10 18:45:00|28730.8|28710.8|28730.8|28710.8|28735.8|28710.8|28725.8|28700.8|28
1699642200000|2023-11-10 18:50:00|28725.8|28705.8|28725.8|28705.8|28730.8|28710.8|28720.8|28700.8|12
1699642500000|2023-11-10 18:55:00|28720.8|28700.8|28730.8|28710.8|28735.8|28715.8|28720.8|28700.8|15
1699642800000|2023-11-10 19:00:00|28735.8|28715.8|28735.8|28715.8|28735.8|28715.8|28725.8|28705.8|24
1699643100000|2023-11-10 19:05:00|28740.8|28710.8|28740.8|28720.8|28740.8|28720.8|28730.8|28705.8|26
1699643400000|2023-11-10 19:10:00|28745.8|28725.8|28755.8|28735.8|28760.8|28740.8|28740.8|28720.8|41
1699643700000|2023-11-10 19:15:00|28760.8|28740.8|28745.8|28725.8|28760.8|28740.8|28740.8|28720.8|23
1699644000000|2023-11-10 19:20:00|28750.8|28730.8|28740.8|28715.8|28750.8|28730.8|28740.8|28715.8|19
1699644300000|2023-11-10 19:25:00|28735.8|28720.8|28738.3|28723.3|28740.8|28723.3|28730.8|28710.8|20
1699644600000|2023-11-10 19:30:00|28740.8|28725.8|28728.3|28713.3|28740.8|28725.8|28728.3|28713.3|10
1699644900000|2023-11-10 19:35:00|28730.8|28715.8|28733.3|28718.3|28733.3|28718.3|28723.3|28708.3|12
1699645200000|2023-11-10 19:40:00|28735.8|28720.8|28730.8|28715.8|28738.3|28723.3|28728.3|28713.3|16
1699645500000|2023-11-10 19:45:00|28728.3|28713.3|28728.3|28713.3|28733.3|28718.3|28728.3|28713.3|0
1699645800000|2023-11-10 19:50:00|28730.8|28715.8|28730.8|28715.8|28738.3|28723.3|28723.3|28708.3|9
1699646100000|2023-11-10 19:55:00|28728.3|28713.3|28728.3|28713.3|28730.8|28715.8|28725.8|28710.8|5
1699646400000|2023-11-10 20:00:00|28730.8|28715.8|28730.8|28715.8|28738.3|28723.3|28728.3|28713.3|12
1699646700000|2023-11-10 20:05:00|28728.3|28713.3|28743.3|28728.3|28743.3|28728.3|28728.3|28713.3|6
1699647000000|2023-11-10 20:10:00|28740.8|28725.8|28745.8|28730.8|28748.3|28733.3|28738.3|28723.3|16
1699647300000|2023-11-10 20:15:00|28743.3|28728.3|28748.3|28733.3|28748.3|28733.3|28733.3|28718.3|14
1699647600000|2023-11-10 20:20:00|28743.3|28728.3|28743.3|28728.3|28748.3|28733.3|28740.8|28725.8|15
1699647900000|2023-11-10 20:25:00|28745.8|28730.8|28758.3|28743.3|28758.3|28743.3|28745.8|28730.8|23
1699648200000|2023-11-10 20:30:00|28755.8|28740.8|28758.3|28743.3|28763.3|28748.3|28753.3|28738.3|42
1699648500000|2023-11-10 20:35:00|28755.8|28740.8|28748.3|28733.3|28758.3|28743.3|28748.3|28733.3|12
1699648800000|2023-11-10 20:40:00|28745.8|28730.8|28748.3|28733.3|28753.3|28738.3|28743.3|28728.3|18
1699649100000|2023-11-10 20:45:00|28743.3|28728.3|28753.3|28738.3|28763.3|28748.3|28743.3|28728.3|18
1699649400000|2023-11-10 20:50:00|28755.8|28740.8|28745.8|28730.8|28758.3|28743.3|28745.8|28730.8|27
1699649700000|2023-11-10 20:55:00|28740.8|28725.8|28748.3|28733.3|28748.3|28733.3|28728.3|28713.3|26
1699650000000|2023-11-10 21:00:00|28770.6|28730.6|28770.7|28730.7|28793|28753|28762.6|28722.6|0
1699650300000|2023-11-10 21:05:00|28772|28732|28768.7|28728.7|28776.8|28736.8|28767.3|28727.3|0
1699650600000|2023-11-10 21:10:00|28768.6|28728.6|28770.7|28730.7|28775.4|28735.4|28763.9|28723.9|0
1699650900000|2023-11-10 21:15:00|28772|28732|28772|28732|28775.4|28735.4|28767.3|28727.3|0
1699651200000|2023-11-10 21:20:00|28770.7|28730.7|28770.7|28730.7|28772|28732|28767.3|28727.3|0
1699651500000|2023-11-10 21:25:00|28769.6|28729.6|28769.6|28729.6|28771|28731|28766.2|28726.2|0
1699651800000|2023-11-10 21:30:00|28770.3|28730.3|28773.2|28733.2|28775.9|28735.9|28770.3|28730.3|0
1699652100000|2023-11-10 21:35:00|28773.9|28733.9|28738.8|28698.8|28774.6|28734.6|28729.3|28689.3|0
1699652400000|2023-11-10 21:40:00|28738.1|28698.1|28732.7|28692.7|28738.8|28698.8|28728|28688|0
1699652700000|2023-11-10 21:45:00|28730.7|28690.7|28724.6|28684.6|28737.4|28697.4|28724.6|28684.6|0
1699653000000|2023-11-10 21:50:00|28723.9|28683.9|28713.1|28673.1|28730.7|28690.7|28709.8|28669.8|0
1699653300000|2023-11-10 21:55:00|28713.2|28673.2|28721.9|28681.9|28725.3|28685.3|28708.4|28668.4|0
1699830000000|2023-11-12 23:00:00|28744.4|28704.4|28732|28692|28744.4|28704.4|28718.8|28678.8|0
1699830300000|2023-11-12 23:05:00|28732.1|28692.1|28725.5|28685.5|28738.1|28698.1|28725.5|28685.5|0
1699830600000|2023-11-12 23:10:00|28725.6|28685.6|28728.2|28688.2|28730.2|28690.2|28722.1|28682.1|0
1699830900000|2023-11-12 23:15:00|28728.3|28688.3|28728.2|28688.2|28735.6|28695.6|28723.5|28683.5|0
1699831200000|2023-11-12 23:20:00|28726.9|28686.9|28730.2|28690.2|28730.2|28690.2|28725.5|28685.5|0
1699831500000|2023-11-12 23:25:00|28728.2|28688.2|28730.2|28690.2|28730.2|28690.2|28723.5|28683.5|0
1699831800000|2023-11-12 23:30:00|28728.2|28688.2|28733.6|28693.6|28736.3|28696.3|28728.2|28688.2|0
1699832100000|2023-11-12 23:35:00|28733.5|28693.5|28722.1|28682.1|28733.5|28693.5|28714|28674|0
1699832400000|2023-11-12 23:40:00|28722.2|28682.2|28726.9|28686.9|28726.9|28686.9|28718.8|28678.8|0
1699832700000|2023-11-12 23:45:00|28728.2|28688.2|28717.4|28677.4|28730.2|28690.2|28712|28672|0
1699833000000|2023-11-12 23:50:00|28717.1|28677.1|28710.7|28670.7|28718.8|28678.8|28697.8|28657.8|0
1699833300000|2023-11-12 23:55:00|28711.3|28671.3|28705.9|28665.9|28712|28672|28703.9|28663.9|0
1699833600000|2023-11-13 00:00:00|28705.2|28665.2|28705.9|28665.9|28710.7|28670.7|28701.2|28661.2|0
1699833900000|2023-11-13 00:05:00|28706|28666|28701.2|28661.2|28709.3|28669.3|28699.2|28659.2|0
1699834200000|2023-11-13 00:10:00|28701.1|28661.1|28696.3|28656.3|28704.4|28664.4|28696.3|28656.3|0
1699834500000|2023-11-13 00:15:00|28757|28717|28687.1|28647.1|28759.7|28719.7|28674|28634|0
1699834800000|2023-11-13 00:20:00|28687|28647|28680.6|28640.6|28687.3|28647.3|28680.5|28640.5|0
1699835100000|2023-11-13 00:25:00|28680.5|28640.5|28680.6|28640.6|28680.7|28640.7|28677.2|28637.2|0
1699835400000|2023-11-13 00:30:00|28663|28623|28663.1|28623.1|28663.2|28623.2|28656.5|28616.5|0
1699835700000|2023-11-13 00:35:00|28663|28623|28656.4|28616.4|28663|28623|28656.4|28616.4|0
1699836000000|2023-11-13 00:40:00|28656.5|28616.5|28650.1|28610.1|28656.5|28616.5|28643.2|28603.2|0
1699836300000|2023-11-13 00:45:00|28650|28610|28643.1|28603.1|28650|28610|28636.5|28596.5|0
1699836600000|2023-11-13 00:50:00|28643|28603|28636.3|28596.3|28643.1|28603.1|28636.3|28596.3|0
1699836900000|2023-11-13 00:55:00|28636.4|28596.4|28643.1|28603.1|28643.2|28603.2|28636.4|28596.4|0
1699837200000|2023-11-13 01:00:00|28643|28603|28636.5|28596.5|28643.1|28603.1|28629.7|28589.7|0
1699837500000|2023-11-13 01:05:00|28636.6|28596.6|28636.5|28596.5|28643.2|28603.2|28633.2|28593.2|0
1699837800000|2023-11-13 01:10:00|28636.4|28596.4|28636.4|28596.4|28643.1|28603.1|28636.4|28596.4|0
1699838100000|2023-11-13 01:15:00|28636.5|28596.5|28643.1|28603.1|28643.2|28603.2|28636.4|28596.4|0
1699838400000|2023-11-13 01:20:00|28636.5|28596.5|28629.6|28589.6|28636.5|28596.5|28629.6|28589.6|0
1699838700000|2023-11-13 01:25:00|28629.7|28589.7|28636.5|28596.5|28636.5|28596.5|28629.7|28589.7|0
1699839000000|2023-11-13 01:30:00|28636.6|28596.6|28636.5|28596.5|28649.8|28609.8|28636.5|28596.5|0
1699839300000|2023-11-13 01:35:00|28636.4|28596.4|28642.9|28602.9|28642.9|28602.9|28629.7|28589.7|0
1699839600000|2023-11-13 01:40:00|28643|28603|28643|28603|28643|28603|28636.3|28596.3|0
1699839900000|2023-11-13 01:45:00|28643.1|28603.1|28639.9|28599.9|28643.1|28603.1|28636.4|28596.4|0
1699840200000|2023-11-13 01:50:00|28643.1|28603.1|28633.2|28593.2|28643.1|28603.1|28629.9|28589.9|0
1699840500000|2023-11-13 01:55:00|28636.4|28596.4|28643.1|28603.1|28643.1|28603.1|28633.2|28593.2|0
1699840800000|2023-11-13 02:00:00|28643|28603|28643|28603|28643.1|28603.1|28643|28603|0
1699841100000|2023-11-13 02:05:00|28636.5|28596.5|28636.5|28596.5|28639.8|28599.8|28636.4|28596.4|0
1699841400000|2023-11-13 02:10:00|28636.6|28596.6|28643.2|28603.2|28643.2|28603.2|28636.5|28596.5|0
1699841700000|2023-11-13 02:15:00|28643.1|28603.1|28649.8|28609.8|28649.8|28609.8|28643.1|28603.1|0
1699842000000|2023-11-13 02:20:00|28649.7|28609.7|28649.7|28609.7|28649.8|28609.8|28643.2|28603.2|0
1699842300000|2023-11-13 02:25:00|28649.6|28609.6|28643|28603|28649.6|28609.6|28643|28603|0
1699842600000|2023-11-13 02:30:00|28643.1|28603.1|28649.7|28609.7|28649.7|28609.7|28643|28603|0
1699842900000|2023-11-13 02:35:00|28649.6|28609.6|28636.1|28596.1|28649.7|28609.7|28629.4|28589.4|0
1699843200000|2023-11-13 02:40:00|28636|28596|28636.1|28596.1|28636.2|28596.2|28636|28596|0
1699843500000|2023-11-13 02:45:00|28636|28596|28629.2|28589.2|28636.1|28596.1|28629.1|28589.1|0
1699843800000|2023-11-13 02:50:00|28629.3|28589.3|28622.5|28582.5|28629.3|28589.3|28622.5|28582.5|0
1699844100000|2023-11-13 02:55:00|28622.6|28582.6|28622.5|28582.5|28622.6|28582.6|28622.5|28582.5|0
1699844400000|2023-11-13 03:00:00|28616|28576|28609.1|28569.1|28616|28576|28609.1|28569.1|0
1699844700000|2023-11-13 03:05:00|28609|28569|28602.2|28562.2|28609.1|28569.1|28602.2|28562.2|0
1699845000000|2023-11-13 03:10:00|28602.3|28562.3|28602.4|28562.4|28602.4|28562.4|28602.3|28562.3|0
1699845300000|2023-11-13 03:15:00|28602.5|28562.5|28602.4|28562.4|28609|28569|28602.3|28562.3|0
1699845600000|2023-11-13 03:20:00|28602.5|28562.5|28602.5|28562.5|28602.5|28562.5|28602.4|28562.4|0
1699845900000|2023-11-13 03:25:00|28609|28569|28609.1|28569.1|28609.2|28569.2|28602.5|28562.5|0
1699846200000|2023-11-13 03:30:00|28609|28569|28609|28569|28609|28569|28602.3|28562.3|0
1699846500000|2023-11-13 03:35:00|28608.9|28568.9|28602.4|28562.4|28609|28569|28602.4|28562.4|0
1699846800000|2023-11-13 03:40:00|28602.3|28562.3|28602.4|28562.4|28602.5|28562.5|28599|28559|0
1699847100000|2023-11-13 03:45:00|28602.5|28562.5|28609.1|28569.1|28609.1|28569.1|28602.4|28562.4|0
1699847400000|2023-11-13 03:50:00|28602.5|28562.5|28602.6|28562.6|28602.6|28562.6|28602.5|28562.5|0
1699847700000|2023-11-13 03:55:00|28602.5|28562.5|28599.3|28559.3|28602.6|28562.6|28599.3|28559.3|0
1699848000000|2023-11-13 04:00:00|28602.5|28562.5|28595.9|28555.9|28602.5|28562.5|28589.2|28549.2|0
1699848300000|2023-11-13 04:05:00|28595.8|28555.8|28595.9|28555.9|28596|28556|28595.8|28555.8|0
1699848600000|2023-11-13 04:10:00|28595.8|28555.8|28595.9|28555.9|28595.9|28555.9|28595.8|28555.8|0
1699848900000|2023-11-13 04:15:00|28595.8|28555.8|28602.5|28562.5|28602.5|28562.5|28589.2|28549.2|0
1699849200000|2023-11-13 04:20:00|28602.4|28562.4|28595.8|28555.8|28602.4|28562.4|28595.8|28555.8|0
1699849500000|2023-11-13 04:25:00|28595.9|28555.9|28595.8|28555.8|28595.9|28555.9|28595.8|28555.8|0
1699849800000|2023-11-13 04:30:00|28595.9|28555.9|28589.3|28549.3|28596|28556|28589.3|28549.3|0
1699850100000|2023-11-13 04:35:00|28589.2|28549.2|28582.6|28542.6|28589.2|28549.2|28582.6|28542.6|0
1699850400000|2023-11-13 04:40:00|28582.7|28542.7|28589.3|28549.3|28589.3|28549.3|28582.6|28542.6|0
1699850700000|2023-11-13 04:45:00|28582.8|28542.8|28582.8|28542.8|28589.4|28549.4|28582.8|28542.8|0
1699851000000|2023-11-13 04:50:00|28582.7|28542.7|28576.1|28536.1|28582.7|28542.7|28576.1|28536.1|0
1699851300000|2023-11-13 04:55:00|28575.9|28535.9|28575.9|28535.9|28576|28536|28575.9|28535.9|0
1699851600000|2023-11-13 05:00:00|28576|28536|28575.9|28535.9|28576|28536|28575.9|28535.9|0
1699851900000|2023-11-13 05:05:00|28575.8|28535.8|28575.9|28535.9|28575.9|28535.9|28569.2|28529.2|0
1699852200000|2023-11-13 05:10:00|28575.8|28535.8|28589.2|28549.2|28589.2|28549.2|28575.8|28535.8|0
1699852500000|2023-11-13 05:15:00|28589.1|28549.1|28595.8|28555.8|28595.9|28555.9|28582.5|28542.5|0
1699852800000|2023-11-13 05:20:00|28595.9|28555.9|28609.2|28569.2|28609.4|28569.4|28595.8|28555.8|0
1699853100000|2023-11-13 05:25:00|28602.7|28562.7|28599.1|28559.1|28602.7|28562.7|28589.2|28549.2|0
1699853400000|2023-11-13 05:30:00|28602.4|28562.4|28602.4|28562.4|28602.5|28562.5|28595.8|28555.8|0
1699853700000|2023-11-13 05:35:00|28599.1|28559.1|28602.4|28562.4|28602.4|28562.4|28599.1|28559.1|0
1699854000000|2023-11-13 05:40:00|28602.3|28562.3|28602.2|28562.2|28602.4|28562.4|28595.7|28555.7|0
1699854300000|2023-11-13 05:45:00|28595.7|28555.7|28602.2|28562.2|28602.2|28562.2|28595.6|28555.6|0
1699854600000|2023-11-13 05:50:00|28608.8|28568.8|28608.8|28568.8|28608.8|28568.8|28602.2|28562.2|0
1699854900000|2023-11-13 05:55:00|28602.2|28562.2|28602.3|28562.3|28608.8|28568.8|28602.2|28562.2|0
1699855200000|2023-11-13 06:00:00|28602.2|28562.2|28595.7|28555.7|28608.9|28568.9|28595.7|28555.7|0
1699855500000|2023-11-13 06:05:00|28602.2|28562.2|28602.2|28562.2|28602.2|28562.2|28595.7|28555.7|0
1699855800000|2023-11-13 06:10:00|28602.3|28562.3|28608.9|28568.9|28608.9|28568.9|28598.9|28558.9|0
1699856100000|2023-11-13 06:15:00|28602.4|28562.4|28609|28569|28609|28569|28602.3|28562.3|0
1699856400000|2023-11-13 06:20:00|28609.1|28569.1|28629|28589|28629.1|28589.1|28609.1|28569.1|0
1699856700000|2023-11-13 06:25:00|28622.4|28582.4|28629.1|28589.1|28629.1|28589.1|28622.3|28582.3|0
1699857000000|2023-11-13 06:30:00|28622.5|28582.5|28629|28589|28635.7|28595.7|28622.4|28582.4|0
1699857300000|2023-11-13 06:35:00|28629.1|28589.1|28639.1|28599.1|28642.5|28602.5|28629.1|28589.1|0
1699857600000|2023-11-13 06:40:00|28639|28599|28642.3|28602.3|28642.3|28602.3|28635.6|28595.6|0
1699857900000|2023-11-13 06:45:00|28642.4|28602.4|28635.8|28595.8|28642.4|28602.4|28635.7|28595.7|0
1699858200000|2023-11-13 06:50:00|28642.3|28602.3|28629.1|28589.1|28642.4|28602.4|28629.1|28589.1|0
1699858500000|2023-11-13 06:55:00|28632.4|28592.4|28635.9|28595.9|28635.9|28595.9|28629.1|28589.1|0
1699858800000|2023-11-13 07:00:00|28642.4|28602.4|28663.9|28648.9|28666.4|28651.4|28631.4|28600.7|85
1699859100000|2023-11-13 07:05:00|28661.4|28646.4|28648.9|28633.9|28666.4|28651.4|28641.4|28626.4|67
1699859400000|2023-11-13 07:10:00|28646.4|28631.4|28648.9|28633.9|28653.9|28638.9|28638.9|28623.9|22
1699859700000|2023-11-13 07:15:00|28651.4|28636.4|28653.9|28638.9|28668.9|28653.9|28651.4|28636.4|34
1699860000000|2023-11-13 07:20:00|28651.4|28636.4|28643.9|28628.9|28656.4|28641.4|28636.4|28621.4|26
1699860300000|2023-11-13 07:25:00|28646.4|28631.4|28636.4|28621.4|28648.9|28633.9|28633.9|28618.9|24
1699860600000|2023-11-13 07:30:00|28638.9|28623.9|28636.4|28621.4|28641.4|28626.4|28631.4|28616.4|27
1699860900000|2023-11-13 07:35:00|28633.9|28618.9|28628.9|28613.9|28636.4|28621.4|28626.4|28611.4|37
1699861200000|2023-11-13 07:40:00|28631.4|28616.4|28621.4|28606.4|28631.4|28616.4|28621.4|28606.4|32
1699861500000|2023-11-13 07:45:00|28626.4|28611.4|28641.4|28626.4|28641.4|28626.4|28618.9|28603.9|33
1699861800000|2023-11-13 07:50:00|28638.9|28623.9|28638.9|28623.9|28646.4|28631.4|28628.9|28613.9|33
1699862100000|2023-11-13 07:55:00|28643.9|28628.9|28646.4|28631.4|28656.4|28641.4|28641.4|28626.4|43
1699862400000|2023-11-13 08:00:00|28651.4|28636.4|28666.4|28651.4|28691.4|28676.4|28631.4|28616.4|1021
1699862700000|2023-11-13 08:05:00|28668.9|28653.9|28696.4|28681.4|28711.4|28696.4|28666.4|28651.4|349
1699863000000|2023-11-13 08:10:00|28701.4|28686.4|28673.9|28658.9|28706.4|28691.4|28671.4|28656.4|259
1699863300000|2023-11-13 08:15:00|28676.4|28661.4|28681.4|28666.4|28701.4|28686.4|28671.4|28656.4|212
1699863600000|2023-11-13 08:20:00|28686.4|28671.4|28691.4|28676.4|28706.4|28691.4|28681.4|28666.4|171
1699863900000|2023-11-13 08:25:00|28693.9|28678.9|28706.4|28691.4|28721.4|28706.4|28693.9|28678.9|274
1699864200000|2023-11-13 08:30:00|28703.9|28688.9|28706.4|28691.4|28721.4|28706.4|28701.4|28686.4|279
1699864500000|2023-11-13 08:35:00|28711.4|28696.4|28711.4|28696.4|28716.4|28701.4|28693.9|28678.9|319
1699864800000|2023-11-13 08:40:00|28709.3|28694.3|28724.3|28709.3|28734.3|28719.3|28709.3|28694.3|263
1699865100000|2023-11-13 08:45:00|28729.3|28714.3|28721.8|28706.8|28729.3|28714.3|28709.3|28694.3|196
1699865400000|2023-11-13 08:50:00|28719.3|28704.3|28719.3|28704.3|28731.8|28716.8|28711.8|28696.8|130
1699865700000|2023-11-13 08:55:00|28721.8|28706.8|28739.3|28724.3|28739.3|28724.3|28711.8|28696.8|167
1699866000000|2023-11-13 09:00:00|28744.3|28729.3|28764.3|28749.3|28771.8|28756.8|28734.3|28719.3|317
1699866300000|2023-11-13 09:05:00|28769.3|28754.3|28779.3|28764.3|28779.3|28764.3|28759.3|28744.3|239
1699866600000|2023-11-13 09:10:00|28781.8|28766.8|28794.3|28779.3|28804.3|28789.3|28779.3|28764.3|210
1699866900000|2023-11-13 09:15:00|28796.8|28781.8|28804.3|28789.3|28809.3|28794.3|28781.8|28766.8|218
1699867200000|2023-11-13 09:20:00|28806.8|28791.8|28824.3|28809.3|28824.3|28809.3|28799.3|28784.3|135
1699867500000|2023-11-13 09:25:00|28819.3|28804.3|28799.3|28784.3|28824.3|28809.3|28799.3|28784.3|226
1699867800000|2023-11-13 09:30:00|28801.8|28786.8|28789.3|28774.3|28809.3|28794.3|28789.3|28774.3|191
1699868100000|2023-11-13 09:35:00|28791.8|28776.8|28779.3|28764.3|28804.3|28789.3|28774.3|28759.3|101
1699868400000|2023-11-13 09:40:00|28781.8|28766.8|28774.3|28759.3|28786.8|28771.8|28769.3|28754.3|135
1699868700000|2023-11-13 09:45:00|28779.3|28764.3|28766.8|28751.8|28781.8|28766.8|28759.3|28744.3|108
1699869000000|2023-11-13 09:50:00|28769.3|28754.3|28774.3|28759.3|28781.8|28766.8|28764.3|28749.3|119
1699869300000|2023-11-13 09:55:00|28776.8|28761.8|28769.3|28754.3|28781.8|28766.8|28764.3|28749.3|94
1699869600000|2023-11-13 10:00:00|28766.8|28751.8|28764.3|28749.3|28774.3|28759.3|28759.3|28744.3|86
1699869900000|2023-11-13 10:05:00|28759.3|28744.3|28734.3|28719.3|28764.3|28749.3|28734.3|28719.3|115
1699870200000|2023-11-13 10:10:00|28736.8|28721.8|28754.3|28739.3|28754.3|28739.3|28731.8|28716.8|66
1699870500000|2023-11-13 10:15:00|28759.3|28744.3|28739.3|28724.3|28774.3|28759.3|28739.3|28724.3|82
1699870800000|2023-11-13 10:20:00|28741.8|28726.8|28744.3|28729.3|28749.3|28734.3|28739.3|28724.3|49
1699871100000|2023-11-13 10:25:00|28746.8|28731.8|28754.3|28739.3|28754.3|28739.3|28739.3|28724.3|30
1699871400000|2023-11-13 10:30:00|28751.8|28736.8|28774.3|28759.3|28779.3|28764.3|28746.8|28731.8|90
1699871700000|2023-11-13 10:35:00|28771.8|28756.8|28764.3|28749.3|28771.8|28756.8|28754.3|28739.3|42
1699872000000|2023-11-13 10:40:00|28766.8|28751.8|28801.8|28786.8|28804.3|28789.3|28764.3|28749.3|153
1699872300000|2023-11-13 10:45:00|28799.3|28784.3|28784.3|28769.3|28809.3|28794.3|28784.3|28769.3|84
1699872600000|2023-11-13 10:50:00|28786.8|28771.8|28804.3|28789.3|28814.3|28799.3|28784.3|28769.3|59
1699872900000|2023-11-13 10:55:00|28806.8|28791.8|28809.3|28794.3|28819.3|28804.3|28794.3|28779.3|57
1699873200000|2023-11-13 11:00:00|28804.3|28789.3|28799.3|28784.3|28814.3|28799.3|28789.3|28774.3|92
1699873500000|2023-11-13 11:05:00|28801.8|28786.8|28789.3|28774.3|28801.8|28786.8|28781.8|28766.8|69
1699873800000|2023-11-13 11:10:00|28791.8|28776.8|28786.8|28771.8|28799.3|28784.3|28784.3|28769.3|43
1699874100000|2023-11-13 11:15:00|28784.3|28769.3|28776.8|28761.8|28789.3|28774.3|28774.3|28759.3|26
1699874400000|2023-11-13 11:20:00|28779.3|28764.3|28764.3|28749.3|28779.3|28764.3|28759.3|28744.3|110
1699874700000|2023-11-13 11:25:00|28766.8|28751.8|28774.3|28759.3|28784.3|28769.3|28764.3|28749.3|71
1699875000000|2023-11-13 11:30:00|28771.8|28756.8|28759.3|28744.3|28776.8|28761.8|28759.3|28744.3|29
1699875300000|2023-11-13 11:35:00|28754.3|28739.3|28759.3|28744.3|28759.3|28744.3|28731.8|28716.8|78
1699875600000|2023-11-13 11:40:00|28764.3|28749.3|28764.3|28749.3|28771.8|28756.8|28754.3|28739.3|66
1699875900000|2023-11-13 11:45:00|28761.8|28746.8|28779.3|28764.3|28779.3|28764.3|28759.3|28744.3|62
1699876200000|2023-11-13 11:50:00|28776.8|28761.8|28764.3|28749.3|28776.8|28761.8|28764.3|28749.3|30
1699876500000|2023-11-13 11:55:00|28769.3|28754.3|28779.3|28764.3|28779.3|28764.3|28764.3|28749.3|19
1699876800000|2023-11-13 12:00:00|28774.3|28759.3|28774.3|28759.3|28781.8|28766.8|28769.3|28754.3|35
1699877100000|2023-11-13 12:05:00|28771.8|28756.8|28769.3|28754.3|28779.3|28764.3|28764.3|28749.3|29
1699877400000|2023-11-13 12:10:00|28766.8|28751.8|28764.3|28749.3|28771.8|28756.8|28759.3|28744.3|25
1699877700000|2023-11-13 12:15:00|28769.3|28754.3|28779.3|28764.3|28779.3|28764.3|28759.3|28744.3|66
1699878000000|2023-11-13 12:20:00|28784.3|28769.3|28759.3|28744.3|28784.3|28769.3|28754.3|28739.3|70
1699878300000|2023-11-13 12:25:00|28761.8|28746.8|28769.3|28754.3|28779.3|28764.3|28754.3|28739.3|48
1699878600000|2023-11-13 12:30:00|28771.8|28756.8|28774.3|28759.3|28784.3|28769.3|28764.3|28749.3|50
1699878900000|2023-11-13 12:35:00|28771.8|28756.8|28774.3|28759.3|28779.3|28764.3|28759.3|28744.3|40
1699879200000|2023-11-13 12:40:00|28774.4|28759.4|28769.4|28754.4|28779.4|28764.4|28764.4|28749.4|82
1699879500000|2023-11-13 12:45:00|28771.9|28756.9|28774.4|28759.4|28774.4|28759.4|28759.4|28744.4|54
1699879800000|2023-11-13 12:50:00|28771.9|28756.9|28759.4|28744.4|28774.4|28759.4|28756.9|28741.9|20
1699880100000|2023-11-13 12:55:00|28761.9|28746.9|28759.4|28744.4|28764.4|28749.4|28754.4|28739.4|41
1699880400000|2023-11-13 13:00:00|28764.4|28749.4|28779.4|28764.4|28779.4|28764.4|28759.4|28744.4|104
1699880700000|2023-11-13 13:05:00|28776.9|28761.9|28794.4|28779.4|28794.4|28779.4|28764.4|28749.4|140
1699881000000|2023-11-13 13:10:00|28791.9|28776.9|28779.4|28764.4|28799.4|28784.4|28779.4|28764.4|97
1699881300000|2023-11-13 13:15:00|28784.4|28769.4|28809.4|28794.4|28814.4|28799.4|28779.4|28764.4|98
1699881600000|2023-11-13 13:20:00|28811.9|28796.9|28814.4|28799.4|28829.4|28814.4|28809.4|28794.4|137
1699881900000|2023-11-13 13:25:00|28811.9|28796.9|28834.4|28819.4|28834.4|28819.4|28809.4|28794.4|114
1699882200000|2023-11-13 13:30:00|28839.4|28824.4|28844.4|28829.4|28849.4|28834.4|28834.4|28819.4|143
1699882500000|2023-11-13 13:35:00|28839.4|28824.4|28829.4|28814.4|28841.9|28826.9|28819.4|28804.4|110
1699882800000|2023-11-13 13:40:00|28831.9|28816.9|28804.4|28789.4|28839.4|28824.4|28804.4|28789.4|66
1699883100000|2023-11-13 13:45:00|28801.9|28786.9|28809.4|28794.4|28814.4|28799.4|28799.4|28784.4|1055
1699883400000|2023-11-13 13:50:00|28811.9|28796.9|28814.4|28799.4|28814.4|28799.4|28799.4|28784.4|77
1699883700000|2023-11-13 13:55:00|28819.4|28804.4|28829.4|28814.4|28829.4|28814.4|28814.4|28799.4|95
1699884000000|2023-11-13 14:00:00|28834.4|28819.4|28829.4|28814.4|28844.4|28829.4|28829.4|28814.4|105
1699884300000|2023-11-13 14:05:00|28831.9|28816.9|28829.4|28814.4|28839.4|28824.4|28826.9|28811.9|119
1699884600000|2023-11-13 14:10:00|28831.9|28816.9|28821.9|28806.9|28831.9|28816.9|28804.4|28789.4|95
1699884900000|2023-11-13 14:15:00|28819.4|28804.4|28811.9|28796.9|28824.4|28809.4|28809.4|28794.4|61
1699885200000|2023-11-13 14:20:00|28814.4|28799.4|28789.4|28774.4|28814.4|28799.4|28789.4|28774.4|70
1699885500000|2023-11-13 14:25:00|28791.9|28776.9|28804.4|28789.4|28809.4|28794.4|28786.9|28771.9|82
1699885800000|2023-11-13 14:30:00|28809.4|28794.4|28764.4|28749.4|28819.4|28804.4|28761.9|28746.9|193
1699886100000|2023-11-13 14:35:00|28766.9|28751.9|28779.4|28764.4|28784.4|28769.4|28751.9|28736.9|114
1699886400000|2023-11-13 14:40:00|28781.9|28766.9|28786.9|28771.9|28804.4|28789.4|28774.4|28759.4|140
1699886700000|2023-11-13 14:45:00|28784.4|28769.4|28809.4|28794.4|28811.9|28796.9|28784.4|28769.4|114
1699887000000|2023-11-13 14:50:00|28811.9|28796.9|28809.4|28794.4|28829.4|28814.4|28804.4|28789.4|211
1699887300000|2023-11-13 14:55:00|28806.9|28791.9|28834.4|28819.4|28839.4|28824.4|28804.4|28789.4|163
1699887600000|2023-11-13 15:00:00|28836.9|28821.9|28826.9|28811.9|28839.4|28824.4|28809.4|28794.4|114
1699887900000|2023-11-13 15:05:00|28829.4|28814.4|28834.4|28819.4|28844.4|28829.4|28819.4|28804.4|221
1699888200000|2023-11-13 15:10:00|28832|28817|28847|28832|28847|28832|28822|28807|207
1699888500000|2023-11-13 15:15:00|28844.5|28829.5|28852|28837|28857|28842|28827|28812|162
1699888800000|2023-11-13 15:20:00|28857|28842|28842|28827|28857|28842|28842|28827|153
1699889100000|2023-11-13 15:25:00|28847|28832|28857|28842|28864.5|28849.5|28847|28832|186
1699889400000|2023-11-13 15:30:00|28862|28847|28882|28867|28882|28867|28857|28842|294
1699889700000|2023-11-13 15:35:00|28884.5|28869.5|28872|28857|28887|28872|28872|28857|157
1699890000000|2023-11-13 15:40:00|28874.5|28859.5|28877|28862|28884.5|28869.5|28872|28857|89
1699890300000|2023-11-13 15:45:00|28879.5|28864.5|28872|28857|28887|28872|28867|28852|154
1699890600000|2023-11-13 15:50:00|28869.5|28854.5|28887|28872|28887|28872|28867|28852|132
1699890900000|2023-11-13 15:55:00|28882|28867|28887|28872|28897|28882|28882|28867|120
1699891200000|2023-11-13 16:00:00|28892|28877|28887|28872|28897|28882|28887|28872|164
1699891500000|2023-11-13 16:05:00|28882|28867|28897|28882|28897|28882|28877|28862|172
1699891800000|2023-11-13 16:10:00|28894.5|28879.5|28912|28897|28912|28897|28892|28877|224
1699892100000|2023-11-13 16:15:00|28909.5|28894.5|28897|28882|28912|28897|28897|28882|206
1699892400000|2023-11-13 16:20:00|28894.5|28879.5|28907|28892|28907|28892|28892|28877|252
1699892700000|2023-11-13 16:25:00|28902|28887|28917|28902|28917|28902|28902|28887|376
1699893000000|2023-11-13 16:30:00|28919.5|28904.5|28927|28912|28932|28917|28912|28897|689
1699893300000|2023-11-13 16:35:00|28924.5|28909.5|28917|28902|28927|28912|28907|28892|345
1699893600000|2023-11-13 16:40:00|28914.5|28899.5|28924.5|28909.5|28932|28917|28914.5|28899.5|55
1699893900000|2023-11-13 16:45:00|28922|28907|28942|28927|28954.5|28939.5|28922|28907|133
1699894200000|2023-11-13 16:50:00|28944.5|28924.5|28944.5|28924.5|28949.5|28929.5|28939.5|28919.5|52
1699894500000|2023-11-13 16:55:00|28939.5|28919.5|28939.5|28919.5|28949.5|28929.5|28939.5|28919.5|51
1699894800000|2023-11-13 17:00:00|28944.5|28924.5|28934.5|28914.5|28949.5|28924.5|28929.5|28909.5|62
1699895100000|2023-11-13 17:05:00|28929.5|28909.5|28929.5|28909.5|28934.5|28914.5|28924.5|28904.5|41
1699895400000|2023-11-13 17:10:00|28924.5|28904.5|28914.5|28894.5|28929.5|28909.5|28909.5|28889.5|64
1699895700000|2023-11-13 17:15:00|28919.5|28899.5|28909.5|28889.5|28919.5|28899.5|28909.5|28884.5|40
1699896000000|2023-11-13 17:20:00|28914.5|28894.5|28924.5|28904.5|28924.5|28904.5|28909.5|28889.5|12
1699896300000|2023-11-13 17:25:00|28929.5|28909.5|28924.5|28904.5|28929.5|28909.5|28919.5|28899.5|9
1699896600000|2023-11-13 17:30:00|28919.5|28899.5|28919.5|28899.5|28919.5|28904.5|28909.5|28889.5|10
1699896900000|2023-11-13 17:35:00|28914.5|28894.5|28919.5|28899.5|28919.5|28899.5|28914.5|28894.5|2
1699897200000|2023-11-13 17:40:00|28914.5|28894.5|28914.5|28894.5|28919.5|28899.5|28914.5|28889.5|3
1699897500000|2023-11-13 17:45:00|28909.5|28889.5|28904.5|28884.5|28914.5|28889.5|28899.5|28879.5|12
1699897800000|2023-11-13 17:50:00|28909.5|28889.5|28909.5|28884.5|28914.5|28889.5|28904.5|28884.5|5
1699898100000|2023-11-13 17:55:00|28904.5|28889.5|28914.5|28894.5|28914.5|28894.5|28904.5|28884.5|13
1699898400000|2023-11-13 18:00:00|28909.5|28889.5|28919.5|28899.5|28919.5|28899.5|28909.5|28889.5|11
1699898700000|2023-11-13 18:05:00|28914.5|28894.5|28909.5|28889.5|28914.5|28894.5|28909.5|28889.5|4
1699899000000|2023-11-13 18:10:00|28914.5|28894.5|28934.5|28914.5|28939.5|28914.5|28914.5|28894.5|78
1699899300000|2023-11-13 18:15:00|28939.5|28909.5|28949.5|28929.5|28949.5|28929.5|28934.5|28909.5|11
1699899600000|2023-11-13 18:20:00|28944.5|28924.5|28944.5|28919.5|28944.5|28924.5|28929.5|28909.5|20
1699899900000|2023-11-13 18:25:00|28939.5|28924.5|28939.5|28914.5|28944.5|28924.5|28934.5|28914.5|23
1699900200000|2023-11-13 18:30:00|28934.5|28909.5|28929.5|28909.5|28939.5|28914.5|28924.5|28904.5|9
1699900500000|2023-11-13 18:35:00|28934.5|28914.5|28939.5|28919.5|28939.5|28919.5|28929.5|28909.5|7
1699900800000|2023-11-13 18:40:00|28944.5|28914.5|28954.5|28929.5|28954.5|28929.5|28944.5|28914.5|15
1699901100000|2023-11-13 18:45:00|28959.5|28934.5|28959.5|28934.5|28964.5|28939.5|28954.5|28929.5|13
1699901400000|2023-11-13 18:50:00|28954.5|28939.5|28944.5|28924.5|28959.5|28939.5|28944.5|28924.5|18
1699901700000|2023-11-13 18:55:00|28939.5|28919.5|28944.5|28924.5|28944.5|28924.5|28939.5|28919.5|8
1699902000000|2023-11-13 19:00:00|28939.5|28919.5|28949.5|28929.5|28949.5|28929.5|28939.5|28919.5|8
1699902300000|2023-11-13 19:05:00|28944.5|28924.5|28954.5|28934.5|28954.5|28934.5|28944.5|28924.5|8
1699902600000|2023-11-13 19:10:00|28959.5|28929.5|28959.5|28934.5|28959.5|28939.5|28954.5|28929.5|12
1699902900000|2023-11-13 19:15:00|28954.5|28939.5|28954.5|28929.5|28959.5|28939.5|28949.5|28924.5|14
1699903200000|2023-11-13 19:20:00|28949.5|28924.5|28944.5|28924.5|28954.5|28929.5|28939.5|28924.5|31
1699903500000|2023-11-13 19:25:00|28949.5|28929.5|28952|28937|28954.5|28937|28944.5|28924.5|23
1699903800000|2023-11-13 19:30:00|28954.5|28939.5|28952|28937|28957|28942|28952|28937|15
1699904100000|2023-11-13 19:35:00|28954.5|28939.5|28957|28942|28959.5|28944.5|28952|28937|3
1699904400000|2023-11-13 19:40:00|28959.5|28944.5|28959.5|28944.5|28959.5|28944.5|28957|28942|3
1699904700000|2023-11-13 19:45:00|28957|28942|28959.5|28944.5|28962|28947|28957|28942|1
1699905000000|2023-11-13 19:50:00|28957|28942|28947|28932|28957|28942|28942|28927|5
1699905300000|2023-11-13 19:55:00|28949.5|28934.5|28947|28932|28952|28937|28947|28932|3
1699905600000|2023-11-13 20:00:00|28944.5|28929.5|28947|28932|28947|28932|28937|28922|9
1699905900000|2023-11-13 20:05:00|28944.5|28929.5|28947|28932|28947|28932|28942|28927|1
1699906200000|2023-11-13 20:10:00|28944.5|28929.5|28949.5|28934.5|28949.5|28934.5|28942|28927|6
1699906500000|2023-11-13 20:15:00|28947|28932|28947|28932|28949.5|28934.5|28942|28927|6
1699906800000|2023-11-13 20:20:00|28949.5|28934.5|28957|28942|28957|28942|28947|28932|26
1699907100000|2023-11-13 20:25:00|28962|28947|28957|28942|28962|28947|28957|28942|20
1699907400000|2023-11-13 20:30:00|28954.5|28939.5|28959.5|28944.5|28962|28947|28952|28937|29
1699907700000|2023-11-13 20:35:00|28962|28947|28957|28942|28967|28952|28957|28942|32
1699908000000|2023-11-13 20:40:00|28954.5|28939.5|28957|28942|28959.5|28944.5|28952|28937|16
1699908300000|2023-11-13 20:45:00|28952|28937|28957|28942|28959.5|28944.5|28952|28937|18
1699908600000|2023-11-13 20:50:00|28959.5|28944.5|28934.5|28919.5|28959.5|28944.5|28932|28917|45
1699908900000|2023-11-13 20:55:00|28937|28922|28939.5|28924.5|28949.5|28934.5|28934.5|28919.5|31
1699909200000|2023-11-13 21:00:00|28954.4|28914.4|28969.3|28929.3|28970.6|28930.6|28954.4|28914.4|0
1699909500000|2023-11-13 21:05:00|28969.2|28929.2|28965.9|28925.9|28969.3|28929.3|28964.5|28924.5|0
1699909800000|2023-11-13 21:10:00|28967.9|28927.9|28967.9|28927.9|28969.3|28929.3|28962.5|28922.5|0
1699910100000|2023-11-13 21:15:00|28968|28928|28962.5|28922.5|28969.3|28929.3|28962.5|28922.5|0
1699910400000|2023-11-13 21:20:00|28964.5|28924.5|28967.9|28927.9|28969.3|28929.3|28964.5|28924.5|0
1699910700000|2023-11-13 21:25:00|28968|28928|28972.7|28932.7|28972.7|28932.7|28968|28928|0
1699911000000|2023-11-13 21:30:00|28972.6|28932.6|28974|28934|28974|28934|28970.6|28930.6|0
1699911300000|2023-11-13 21:35:00|28972.7|28932.7|28970.6|28930.6|28972.7|28932.7|28970.6|28930.6|0
1699911600000|2023-11-13 21:40:00|28970.7|28930.7|28972.7|28932.7|28976.1|28936.1|28970.7|28930.7|0
1699911900000|2023-11-13 21:45:00|28974|28934|28974|28934|28974|28934|28970.6|28930.6|0
1699912200000|2023-11-13 21:50:00|28974.1|28934.1|28974|28934|28974.7|28934.7|28972|28932|0
1699912500000|2023-11-13 21:55:00|28972.7|28932.7|28974.7|28934.7|28976.1|28936.1|28972.7|28932.7|0
1699912800000|2023-11-13 22:00:00|28973.3|28933.3|28974.7|28934.7|28974.7|28934.7|28973.3|28933.3|0
1699913100000|2023-11-13 22:05:00|28974|28934|28974|28934|28974|28934|28970|28930|0
1699913400000|2023-11-13 22:10:00|28974.1|28934.1|28973.3|28933.3|28975.4|28935.4|28972|28932|0
1699914000000|2023-11-13 22:20:00|28971.3|28931.3|28971.3|28931.3|28971.3|28931.3|28971.3|28931.3|0
1699914300000|2023-11-13 22:25:00|28972|28932|28971.1|28931.1|28972|28932|28971.1|28931.1|0
1699914600000|2023-11-13 22:30:00|28971.8|28931.8|28971.1|28931.1|28971.8|28931.8|28971.1|28931.1|0
1699914900000|2023-11-13 22:35:00|28972.5|28932.5|28972.4|28932.4|28972.5|28932.5|28972.4|28932.4|0
1699915200000|2023-11-13 22:40:00|28972.5|28932.5|28973.1|28933.1|28973.1|28933.1|28972.5|28932.5|0
1699915500000|2023-11-13 22:45:00|28972.5|28932.5|28972.5|28932.5|28972.5|28932.5|28972.5|28932.5|0
1699915800000|2023-11-13 22:50:00|28972.4|28932.4|28971.1|28931.1|28972.4|28932.4|28971.1|28931.1|0
1699916100000|2023-11-13 22:55:00|28971.2|28931.2|28971.8|28931.8|28973.1|28933.1|28971.1|28931.1|0
1699916400000|2023-11-13 23:00:00|28971.7|28931.7|28967.7|28927.7|28976.5|28936.5|28967.7|28927.7|0
1699916700000|2023-11-13 23:05:00|28969.1|28929.1|28973.8|28933.8|28975.8|28935.8|28967.7|28927.7|0
1699917000000|2023-11-13 23:10:00|28972.4|28932.4|28967.7|28927.7|28973.8|28933.8|28966.3|28926.3|0
1699917300000|2023-11-13 23:15:00|28967.6|28927.6|28969.1|28929.1|28969.1|28929.1|28965.7|28925.7|0
1699917600000|2023-11-13 23:20:00|28969|28929|28967.7|28927.7|28969.1|28929.1|28967.7|28927.7|0
1699917900000|2023-11-13 23:25:00|28967.6|28927.6|28967.7|28927.7|28967.7|28927.7|28964.3|28924.3|0
1699918200000|2023-11-13 23:30:00|28969.1|28929.1|28967.7|28927.7|28969.1|28929.1|28965.7|28925.7|0
1699918500000|2023-11-13 23:35:00|28969.1|28929.1|28969.1|28929.1|28970.4|28930.4|28969.1|28929.1|0
1699918800000|2023-11-13 23:40:00|28970.4|28930.4|28972.4|28932.4|28973.8|28933.8|28969.1|28929.1|0
1699919100000|2023-11-13 23:45:00|28970.4|28930.4|28967.7|28927.7|28971.8|28931.8|28967.7|28927.7|0
1699919400000|2023-11-13 23:50:00|28969.1|28929.1|28972.4|28932.4|28973.8|28933.8|28969.1|28929.1|0
1699919700000|2023-11-13 23:55:00|28972.5|28932.5|28972.4|28932.4|28973.8|28933.8|28972.4|28932.4|0
1699920000000|2023-11-14 00:00:00|28972.1|28932.1|28965.3|28925.3|28972.8|28932.8|28961.9|28921.9|0
1699920300000|2023-11-14 00:05:00|28965.4|28925.4|28966.9|28926.9|28973|28933|28963.5|28923.5|0
1699920600000|2023-11-14 00:10:00|28967|28927|28971.7|28931.7|28975.1|28935.1|28967|28927|0
1699920900000|2023-11-14 00:15:00|28971.6|28931.6|28960.4|28920.4|28971.7|28931.7|28960.4|28920.4|0
1699921200000|2023-11-14 00:20:00|28960.5|28920.5|28940.4|28900.4|28960.5|28920.5|28940.4|28900.4|0
1699921500000|2023-11-14 00:25:00|28940.5|28900.5|28947.1|28907.1|28947.1|28907.1|28940.4|28900.4|0
1699921800000|2023-11-14 00:30:00|28947|28907|28953.7|28913.7|28953.7|28913.7|28947|28907|0
1699922100000|2023-11-14 00:35:00|28953.8|28913.8|28953.6|28913.6|28960.3|28920.3|28953.6|28913.6|0
1699922400000|2023-11-14 00:40:00|28953.7|28913.7|28960.3|28920.3|28960.3|28920.3|28953.7|28913.7|0
1699922700000|2023-11-14 00:45:00|28960.2|28920.2|28953.7|28913.7|28960.4|28920.4|28953.7|28913.7|0
1699923000000|2023-11-14 00:50:00|28956.1|28916.1|28962.7|28922.7|28962.7|28922.7|28956|28916|0
1699923300000|2023-11-14 00:55:00|28962.6|28922.6|28962.7|28922.7|28962.7|28922.7|28956.1|28916.1|0
1699923600000|2023-11-14 01:00:00|28962.8|28922.8|28962.7|28922.7|28962.9|28922.9|28956.2|28916.2|0
1699923900000|2023-11-14 01:05:00|28956.2|28916.2|28962.7|28922.7|28962.7|28922.7|28956|28916|0
1699924200000|2023-11-14 01:10:00|28962.6|28922.6|28962.7|28922.7|28962.8|28922.8|28962.6|28922.6|0
1699924500000|2023-11-14 01:15:00|28962.6|28922.6|28975.8|28935.8|28975.8|28935.8|28962.6|28922.6|0
1699924800000|2023-11-14 01:20:00|28969.2|28929.2|28969.3|28929.3|28975.9|28935.9|28969.1|28929.1|0
1699925100000|2023-11-14 01:25:00|28969.2|28929.2|28969.1|28929.1|28969.2|28929.2|28969|28929|0
1699925400000|2023-11-14 01:30:00|28969|28929|28975.7|28935.7|28982.5|28942.5|28969|28929|0
1699925700000|2023-11-14 01:35:00|28975.8|28935.8|28983.4|28943.4|28986.1|28946.1|28975.8|28935.8|0
1699926000000|2023-11-14 01:40:00|28983.3|28943.3|28983.3|28943.3|28990|28950|28983.2|28943.2|0
1699926300000|2023-11-14 01:45:00|28983.4|28943.4|28976.6|28936.6|28990|28950|28970|28930|0
1699926600000|2023-11-14 01:50:00|28976.7|28936.7|28983.3|28943.3|28983.3|28943.3|28976.7|28936.7|0
1699926900000|2023-11-14 01:55:00|28983.2|28943.2|28983.2|28943.2|28989.9|28949.9|28983.2|28943.2|0
1699927200000|2023-11-14 02:00:00|28983.3|28943.3|28983.4|28943.4|28990|28950|28983.2|28943.2|0
1699927500000|2023-11-14 02:05:00|28983.3|28943.3|28969.9|28929.9|28983.3|28943.3|28969.9|28929.9|0
1699927800000|2023-11-14 02:10:00|28970|28930|28976.7|28936.7|28976.7|28936.7|28969.9|28929.9|0
1699928100000|2023-11-14 02:15:00|28976.8|28936.8|28983.6|28943.6|28983.6|28943.6|28976.8|28936.8|0
1699928400000|2023-11-14 02:20:00|28983.5|28943.5|28970.2|28930.2|28983.5|28943.5|28970.1|28930.1|0
1699928700000|2023-11-14 02:25:00|28970.1|28930.1|28970.1|28930.1|28976.8|28936.8|28970.1|28930.1|0
1699929000000|2023-11-14 02:30:00|28970.2|28930.2|28976.8|28936.8|28976.8|28936.8|28970.1|28930.1|0
1699929300000|2023-11-14 02:35:00|28976.7|28936.7|28970.1|28930.1|28976.7|28936.7|28970|28930|0
1699929600000|2023-11-14 02:40:00|28970|28930|28970.1|28930.1|28970.1|28930.1|28970|28930|0
1699929900000|2023-11-14 02:45:00|28970.2|28930.2|28963.6|28923.6|28970.2|28930.2|28963.6|28923.6|0
1699930200000|2023-11-14 02:50:00|28963.5|28923.5|28963.5|28923.5|28963.6|28923.6|28963.5|28923.5|0
1699930500000|2023-11-14 02:55:00|28963.6|28923.6|28963.5|28923.5|28963.6|28923.6|28963.5|28923.5|0
1699930800000|2023-11-14 03:00:00|28963.4|28923.4|28943.5|28903.5|28963.5|28923.5|28943.5|28903.5|0
1699931100000|2023-11-14 03:05:00|28943.4|28903.4|28943.5|28903.5|28950.2|28910.2|28943.4|28903.4|0
1699931400000|2023-11-14 03:10:00|28943.4|28903.4|28943.5|28903.5|28943.5|28903.5|28943.4|28903.4|0
1699931700000|2023-11-14 03:15:00|28943.4|28903.4|28950.2|28910.2|28950.3|28910.3|28943.4|28903.4|0
1699932000000|2023-11-14 03:20:00|28943.6|28903.6|28943.6|28903.6|28943.6|28903.6|28943.6|28903.6|0
1699932300000|2023-11-14 03:25:00|28943.7|28903.7|28950.4|28910.4|28950.4|28910.4|28943.7|28903.7|0
1699932600000|2023-11-14 03:30:00|28950.3|28910.3|28956.9|28916.9|28956.9|28916.9|28943.7|28903.7|0
1699932900000|2023-11-14 03:35:00|28957|28917|28963.7|28923.7|28963.7|28923.7|28956.9|28916.9|0
1699933200000|2023-11-14 03:40:00|28970.3|28930.3|28963.7|28923.7|28970.3|28930.3|28963.6|28923.6|0
1699933500000|2023-11-14 03:45:00|28963.6|28923.6|28970.3|28930.3|28970.3|28930.3|28963.6|28923.6|0
1699933800000|2023-11-14 03:50:00|28970.4|28930.4|28977|28937|28977|28937|28970.4|28930.4|0
1699934100000|2023-11-14 03:55:00|28973.7|28933.7|28977|28937|28977|28937|28970.3|28930.3|0
1699934400000|2023-11-14 04:00:00|28970.4|28930.4|28977|28937|28977|28937|28970.3|28930.3|0
1699934700000|2023-11-14 04:05:00|28970.4|28930.4|28970.4|28930.4|28970.4|28930.4|28970.3|28930.3|0
1699935000000|2023-11-14 04:10:00|28970.3|28930.3|28970.4|28930.4|28970.4|28930.4|28970.3|28930.3|0
1699935300000|2023-11-14 04:15:00|28970.3|28930.3|28970.5|28930.5|28970.5|28930.5|28963.8|28923.8|0
1699935600000|2023-11-14 04:20:00|28970.4|28930.4|28970.5|28930.5|28970.5|28930.5|28970.4|28930.4|0
1699935900000|2023-11-14 04:25:00|28970.6|28930.6|28970.5|28930.5|28970.6|28930.6|28970.5|28930.5|0
1699936200000|2023-11-14 04:30:00|28970.4|28930.4|28970.5|28930.5|28970.5|28930.5|28963.8|28923.8|0
1699936500000|2023-11-14 04:35:00|28970.4|28930.4|28963.8|28923.8|28970.5|28930.5|28963.8|28923.8|0
1699937100000|2023-11-14 04:45:00|28963.7|28923.7|28957|28917|28963.7|28923.7|28957|28917|0
1699937400000|2023-11-14 04:50:00|28957.1|28917.1|28963.7|28923.7|28963.7|28923.7|28957|28917|0
1699938000000|2023-11-14 05:00:00|28963.6|28923.6|28957|28917|28963.6|28923.6|28957|28917|0
1699938300000|2023-11-14 05:05:00|28960.3|28920.3|28957|28917|28963.6|28923.6|28957|28917|0
1699938600000|2023-11-14 05:10:00|28956.9|28916.9|28950.4|28910.4|28956.9|28916.9|28950.3|28910.3|0
1699938900000|2023-11-14 05:15:00|28950.3|28910.3|28950.3|28910.3|28950.3|28910.3|28950.3|28910.3|0
1699939500000|2023-11-14 05:25:00|28950.2|28910.2|28956.9|28916.9|28956.9|28916.9|28950.2|28910.2|0
1699939800000|2023-11-14 05:30:00|28956.8|28916.8|28950.2|28910.2|28956.8|28916.8|28950.2|28910.2|0
1699940100000|2023-11-14 05:35:00|28943.6|28903.6|28950.4|28910.4|28950.4|28910.4|28943.6|28903.6|0
1699940400000|2023-11-14 05:40:00|28950.3|28910.3|28950.4|28910.4|28950.4|28910.4|28950.3|28910.3|0
1699940700000|2023-11-14 05:45:00|28950.3|28910.3|28950.3|28910.3|28957|28917|28950.3|28910.3|0
1699941000000|2023-11-14 05:50:00|28950.2|28910.2|28956.9|28916.9|28956.9|28916.9|28943.6|28903.6|0
1699941300000|2023-11-14 05:55:00|28963.5|28923.5|28956.8|28916.8|28963.5|28923.5|28956.8|28916.8|0
1699941600000|2023-11-14 06:00:00|28950.2|28910.2|28930.5|28890.5|28950.2|28910.2|28923.7|28883.7|0
1699941900000|2023-11-14 06:05:00|28937.1|28897.1|28930.5|28890.5|28937.1|28897.1|28930.4|28890.4|0
1699942200000|2023-11-14 06:10:00|28937.1|28897.1|28937.1|28897.1|28937.2|28897.2|28937.1|28897.1|0
1699942500000|2023-11-14 06:15:00|28930.5|28890.5|28930.7|28890.7|28930.7|28890.7|28930.4|28890.4|0
1699942800000|2023-11-14 06:20:00|28930.6|28890.6|28930.5|28890.5|28930.7|28890.7|28930.5|28890.5|0
1699943100000|2023-11-14 06:25:00|28928.7|28888.7|28928.7|28888.7|28928.8|28888.8|28928.7|28888.7|0
1699943400000|2023-11-14 06:30:00|28928.8|28888.8|28922.1|28882.1|28928.8|28888.8|28922.1|28882.1|0
1699943700000|2023-11-14 06:35:00|28922.2|28882.2|28922.1|28882.1|28922.2|28882.2|28922.1|28882.1|0
1699944000000|2023-11-14 06:40:00|28922.2|28882.2|28935.5|28895.5|28935.5|28895.5|28922.1|28882.1|0
1699944300000|2023-11-14 06:45:00|28935.4|28895.4|28928.8|28888.8|28935.4|28895.4|28928.7|28888.7|0
1699944600000|2023-11-14 06:50:00|28932.1|28892.1|28935.6|28895.6|28935.6|28895.6|28928.8|28888.8|0
1699944900000|2023-11-14 06:55:00|28935.5|28895.5|28935.5|28895.5|28935.6|28895.6|28935.5|28895.5|0
1699945200000|2023-11-14 07:00:00|28928.9|28888.9|28936.9|28921.9|28936.9|28921.9|28911.9|28888.8|56
1699945500000|2023-11-14 07:05:00|28934.4|28919.4|28924.4|28909.4|28939.4|28924.4|28924.4|28909.4|20
1699945800000|2023-11-14 07:10:00|28919.4|28904.4|28941.9|28926.9|28941.9|28926.9|28919.4|28904.4|27
1699946100000|2023-11-14 07:15:00|28939.4|28924.4|28949.4|28934.4|28949.4|28934.4|28939.4|28924.4|5
1699946400000|2023-11-14 07:20:00|28954.4|28939.4|28941.9|28926.9|28959.4|28944.4|28941.9|28926.9|44
1699946700000|2023-11-14 07:25:00|28939.4|28924.4|28946.9|28931.9|28949.4|28934.4|28939.4|28924.4|19
1699947000000|2023-11-14 07:30:00|28944.4|28929.4|28959.4|28944.4|28959.4|28944.4|28939.4|28924.4|19
1699947300000|2023-11-14 07:35:00|28956.9|28941.9|28954.4|28939.4|28959.4|28944.4|28951.9|28936.9|16
1699947600000|2023-11-14 07:40:00|28951.9|28936.9|28981.9|28966.9|28984.4|28969.4|28951.9|28936.9|38
1699947900000|2023-11-14 07:45:00|28979.4|28964.4|28999.4|28984.4|29004.4|28989.4|28979.4|28964.4|53
1699948200000|2023-11-14 07:50:00|29001.9|28986.9|28999.4|28984.4|29004.4|28989.4|28999.4|28984.4|35
1699948500000|2023-11-14 07:55:00|29004.4|28989.4|29024.4|29009.4|29029.4|29014.4|29004.4|28989.4|108
1699948800000|2023-11-14 08:00:00|29029.4|29014.4|29034.4|29019.4|29054.4|29039.4|29019.4|29004.4|743
1699949100000|2023-11-14 08:05:00|29036.9|29021.9|29049.4|29034.4|29074.4|29059.4|29036.9|29021.9|355
1699949400000|2023-11-14 08:10:00|29051.9|29036.9|29014.4|28999.4|29054.4|29039.4|29014.4|28999.4|284
1699949700000|2023-11-14 08:15:00|29011.9|28996.9|29001.9|28986.9|29026.9|29011.9|28979.4|28964.4|348
1699950000000|2023-11-14 08:20:00|28999.4|28984.4|29024.4|29009.4|29024.4|29009.4|28984.4|28969.4|201
1699950300000|2023-11-14 08:25:00|29021.9|29006.9|29039.4|29024.4|29039.4|29024.4|29004.4|28989.4|185
1699950600000|2023-11-14 08:30:00|29034.4|29019.4|29061.9|29046.9|29069.4|29054.4|29024.4|29009.4|366
1699950900000|2023-11-14 08:35:00|29064.4|29049.4|29069.4|29054.4|29069.4|29054.4|29049.4|29034.4|266
1699951200000|2023-11-14 08:40:00|29068.7|29053.7|29038.7|29023.7|29073.7|29058.7|29023.7|29008.7|231
1699951500000|2023-11-14 08:45:00|29033.7|29018.7|29063.7|29048.7|29063.7|29048.7|29018.7|29003.7|165
1699951800000|2023-11-14 08:50:00|29068.7|29053.7|29081.2|29066.2|29088.7|29073.7|29063.7|29048.7|247
1699952100000|2023-11-14 08:55:00|29078.7|29063.7|29086.2|29071.2|29096.2|29081.2|29076.2|29061.2|137
1699952400000|2023-11-14 09:00:00|29083.7|29068.7|29083.7|29068.7|29096.2|29081.2|29078.7|29063.7|127
1699952700000|2023-11-14 09:05:00|29081.2|29066.2|29078.7|29063.7|29088.7|29073.7|29068.7|29053.7|156
1699953000000|2023-11-14 09:10:00|29081.2|29066.2|29098.7|29083.7|29103.7|29088.7|29076.2|29061.2|159
1699953300000|2023-11-14 09:15:00|29096.2|29081.2|29103.7|29088.7|29113.7|29098.7|29093.7|29078.7|136
1699953600000|2023-11-14 09:20:00|29106.2|29091.2|29096.2|29081.2|29118.7|29103.7|29093.7|29078.7|107
1699953900000|2023-11-14 09:25:00|29098.7|29083.7|29078.7|29063.7|29098.7|29083.7|29068.7|29053.7|131
1699954200000|2023-11-14 09:30:00|29076.2|29061.2|29063.7|29048.7|29083.7|29068.7|29058.7|29043.7|140
1699954500000|2023-11-14 09:35:00|29061.2|29046.2|29063.7|29048.7|29073.7|29058.7|29036.2|29021.2|1002
1699954800000|2023-11-14 09:40:00|29066.2|29051.2|29033.7|29018.7|29068.7|29053.7|29028.7|29013.7|68
1699955100000|2023-11-14 09:45:00|29028.7|29013.7|29038.7|29023.7|29043.7|29028.7|29018.7|29003.7|86
1699955400000|2023-11-14 09:50:00|29033.7|29018.7|29048.7|29033.7|29068.7|29053.7|29033.7|29018.7|145
1699955700000|2023-11-14 09:55:00|29051.2|29036.2|29073.7|29058.7|29073.7|29058.7|29038.7|29023.7|558
1699956000000|2023-11-14 10:00:00|29076.2|29061.2|29038.7|29023.7|29078.7|29063.7|29038.7|29023.7|112
1699956300000|2023-11-14 10:05:00|29041.2|29026.2|29043.7|29028.7|29053.7|29038.7|29038.7|29023.7|79
1699956600000|2023-11-14 10:10:00|29046.2|29031.2|29078.7|29063.7|29083.7|29068.7|29046.2|29031.2|70
1699956900000|2023-11-14 10:15:00|29081.2|29066.2|29068.7|29053.7|29083.7|29068.7|29053.7|29038.7|99
1699957200000|2023-11-14 10:20:00|29071.2|29056.2|29086.2|29071.2|29093.7|29078.7|29063.7|29048.7|97
1699957500000|2023-11-14 10:25:00|29088.7|29073.7|29098.7|29083.7|29113.7|29098.7|29088.7|29073.7|146
1699957800000|2023-11-14 10:30:00|29101.2|29086.2|29063.7|29048.7|29101.2|29086.2|29056.2|29041.2|93
1699958100000|2023-11-14 10:35:00|29058.7|29043.7|29058.7|29043.7|29073.7|29058.7|29048.7|29033.7|91
1699958400000|2023-11-14 10:40:00|29061.2|29046.2|29033.7|29018.7|29066.2|29051.2|29028.7|29013.7|62
1699958700000|2023-11-14 10:45:00|29031.2|29016.2|29003.7|28988.7|29033.7|29018.7|29003.7|28988.7|78
1699959000000|2023-11-14 10:50:00|29006.2|28991.2|29018.7|29003.7|29023.7|29008.7|28998.7|28983.7|127
1699959300000|2023-11-14 10:55:00|29013.7|28998.7|29033.7|29018.7|29043.7|29028.7|29013.7|28998.7|110
1699959600000|2023-11-14 11:00:00|29038.7|29023.7|29021.2|29006.2|29048.7|29033.7|29018.7|29003.7|125
1699959900000|2023-11-14 11:05:00|29018.7|29003.7|29016.2|29001.2|29038.7|29023.7|29008.7|28993.7|87
1699960200000|2023-11-14 11:10:00|29013.7|28998.7|29018.7|29003.7|29023.7|29008.7|29011.2|28996.2|32
1699960500000|2023-11-14 11:15:00|29016.2|29001.2|29033.7|29018.7|29038.7|29023.7|29013.7|28998.7|50
1699960800000|2023-11-14 11:20:00|29031.2|29016.2|29033.7|29018.7|29043.7|29028.7|29023.7|29008.7|46
1699961100000|2023-11-14 11:25:00|29036.2|29021.2|29013.7|28998.7|29036.2|29021.2|29008.7|28993.7|45
1699961400000|2023-11-14 11:30:00|29018.7|29003.7|29021.2|29006.2|29028.7|29013.7|29003.7|28988.7|61
1699961700000|2023-11-14 11:35:00|29018.7|29003.7|29013.7|28998.7|29023.7|29008.7|29008.7|28993.7|46
1699962000000|2023-11-14 11:40:00|29016.2|29001.2|29013.7|28998.7|29018.7|29003.7|29001.2|28986.2|33
1699962300000|2023-11-14 11:45:00|29008.7|28993.7|29008.7|28993.7|29013.7|28998.7|29003.7|28988.7|33
1699962600000|2023-11-14 11:50:00|29006.2|28991.2|29038.7|29023.7|29038.7|29023.7|29006.2|28991.2|56
1699962900000|2023-11-14 11:55:00|29041.2|29026.2|29043.7|29028.7|29048.7|29033.7|29038.7|29023.7|37
1699963200000|2023-11-14 12:00:00|29048.7|29033.7|29048.7|29033.7|29053.7|29038.7|29043.7|29028.7|72
1699963500000|2023-11-14 12:05:00|29046.2|29031.2|29053.7|29038.7|29058.7|29043.7|29046.2|29031.2|71
1699963800000|2023-11-14 12:10:00|29048.7|29033.7|29056.2|29041.2|29063.7|29048.7|29046.2|29031.2|63
1699964100000|2023-11-14 12:15:00|29058.7|29043.7|29053.7|29038.7|29063.7|29048.7|29053.7|29038.7|32
1699964400000|2023-11-14 12:20:00|29051.2|29036.2|29048.7|29033.7|29058.7|29043.7|29038.7|29023.7|62
1699964700000|2023-11-14 12:25:00|29046.2|29031.2|29058.7|29043.7|29066.2|29051.2|29043.7|29028.7|31
1699965000000|2023-11-14 12:30:00|29061.2|29046.2|29058.7|29043.7|29063.7|29048.7|29053.7|29038.7|22
1699965300000|2023-11-14 12:35:00|29056.2|29041.2|29073.7|29058.7|29078.7|29063.7|29053.7|29038.7|67
1699965600000|2023-11-14 12:40:00|29073.4|29058.4|29055.9|29040.9|29073.4|29058.4|29053.4|29038.4|45
1699965900000|2023-11-14 12:45:00|29053.4|29038.4|29038.4|29023.4|29058.4|29043.4|29033.4|29018.4|30
1699966200000|2023-11-14 12:50:00|29040.9|29025.9|29058.4|29043.4|29058.4|29043.4|29038.4|29023.4|100
1699966500000|2023-11-14 12:55:00|29063.4|29048.4|29083.4|29068.4|29088.4|29073.4|29053.4|29038.4|181
1699966800000|2023-11-14 13:00:00|29085.9|29070.9|29063.4|29048.4|29098.4|29083.4|29063.4|29048.4|109
1699967100000|2023-11-14 13:05:00|29065.9|29050.9|29073.4|29058.4|29075.9|29060.9|29053.4|29038.4|42
1699967400000|2023-11-14 13:10:00|29075.9|29060.9|29073.4|29058.4|29075.9|29060.9|29058.4|29043.4|75
1699967700000|2023-11-14 13:15:00|29075.9|29060.9|29078.4|29063.4|29085.9|29070.9|29068.4|29053.4|114
1699968000000|2023-11-14 13:20:00|29075.9|29060.9|29073.4|29058.4|29088.4|29073.4|29070.9|29055.9|51
1699968300000|2023-11-14 13:25:00|29075.9|29060.9|29075.9|29060.9|29078.4|29063.4|29058.4|29043.4|52
1699968600000|2023-11-14 13:30:00|29095.9|29080.9|29193.4|29178.4|29278.4|29263.4|29095.9|29080.9|1062
1699968900000|2023-11-14 13:35:00|29198.4|29183.4|29223.4|29208.4|29258.4|29243.4|29193.4|29178.4|449
1699969200000|2023-11-14 13:40:00|29225.9|29210.9|29218.4|29203.4|29245.9|29230.9|29190.9|29175.9|344
1699969500000|2023-11-14 13:45:00|29220.9|29205.9|29228.4|29213.4|29233.4|29218.4|29170.9|29155.9|384
1699969800000|2023-11-14 13:50:00|29230.9|29215.9|29225.9|29210.9|29258.4|29243.4|29198.4|29183.4|312
1699970100000|2023-11-14 13:55:00|29223.4|29208.4|29178.4|29163.4|29238.4|29223.4|29168.4|29153.4|228
1699970400000|2023-11-14 14:00:00|29185.9|29170.9|29218.4|29203.4|29218.4|29203.4|29168.4|29153.4|243
1699970700000|2023-11-14 14:05:00|29215.9|29200.9|29248.4|29233.4|29248.4|29233.4|29200.9|29185.9|289
1699971000000|2023-11-14 14:10:00|29250.9|29235.9|29268.4|29253.4|29273.4|29258.4|29228.4|29213.4|174
1699971300000|2023-11-14 14:15:00|29270.9|29255.9|29273.4|29258.4|29293.4|29278.4|29253.4|29238.4|171
1699971600000|2023-11-14 14:20:00|29275.9|29260.9|29288.4|29273.4|29288.4|29273.4|29263.4|29248.4|155
1699971900000|2023-11-14 14:25:00|29285.9|29270.9|29288.4|29273.4|29298.4|29283.4|29278.4|29263.4|130
1699972200000|2023-11-14 14:30:00|29293.4|29278.4|29308.4|29293.4|29320.9|29305.9|29273.4|29258.4|381
1699972500000|2023-11-14 14:35:00|29310.9|29295.9|29308.4|29293.4|29323.4|29308.4|29288.4|29273.4|183
1699972800000|2023-11-14 14:40:00|29305.9|29290.9|29300.9|29285.9|29313.4|29298.4|29295.9|29280.9|616
1699973100000|2023-11-14 14:45:00|29298.4|29283.4|29298.4|29283.4|29323.4|29308.4|29293.4|29278.4|199
1699973400000|2023-11-14 14:50:00|29293.4|29278.4|29318.4|29303.4|29328.4|29313.4|29288.4|29273.4|749
1699973700000|2023-11-14 14:55:00|29315.9|29300.9|29313.4|29298.4|29323.4|29308.4|29303.4|29288.4|116
1699974000000|2023-11-14 15:00:00|29315.9|29300.9|29343.4|29328.4|29348.4|29333.4|29308.4|29293.4|325
1699974300000|2023-11-14 15:05:00|29340.9|29325.9|29335.9|29320.9|29343.4|29328.4|29308.4|29293.4|238
1699974600000|2023-11-14 15:10:00|29334|29319|29319|29304|29356.5|29341.5|29311.5|29296.5|259
1699974900000|2023-11-14 15:15:00|29321.5|29306.5|29329|29314|29341.5|29326.5|29316.5|29301.5|185
1699975200000|2023-11-14 15:20:00|29331.5|29316.5|29331.5|29316.5|29351.5|29336.5|29321.5|29306.5|150
1699975500000|2023-11-14 15:25:00|29329|29314|29351.5|29336.5|29351.5|29336.5|29326.5|29311.5|156
1699975800000|2023-11-14 15:30:00|29346.5|29331.5|29376.5|29361.5|29376.5|29361.5|29341.5|29326.5|304
1699976100000|2023-11-14 15:35:00|29374|29359|29399|29384|29421.5|29406.5|29371.5|29356.5|536
1699976400000|2023-11-14 15:40:00|29396.5|29381.5|29364|29349|29399|29384|29356.5|29341.5|264
1699976700000|2023-11-14 15:45:00|29361.5|29346.5|29384|29369|29401.5|29386.5|29361.5|29346.5|292
1699977000000|2023-11-14 15:50:00|29386.5|29371.5|29331.5|29316.5|29386.5|29371.5|29329|29314|203
1699977300000|2023-11-14 15:55:00|29334|29319|29341.5|29326.5|29341.5|29326.5|29326.5|29311.5|131
1699977600000|2023-11-14 16:00:00|29336.5|29321.5|29346.5|29331.5|29349|29334|29336.5|29321.5|138
1699977900000|2023-11-14 16:05:00|29344|29329|29356.5|29341.5|29364|29349|29339|29324|131
1699978200000|2023-11-14 16:10:00|29351.5|29336.5|29359|29344|29366.5|29351.5|29351.5|29336.5|177
1699978500000|2023-11-14 16:15:00|29356.5|29341.5|29356.5|29341.5|29371.5|29356.5|29356.5|29341.5|263
1699978800000|2023-11-14 16:20:00|29354|29339|29351.5|29336.5|29359|29344|29341.5|29326.5|226
1699979100000|2023-11-14 16:25:00|29346.5|29331.5|29356.5|29341.5|29356.5|29341.5|29336.5|29321.5|371
1699979400000|2023-11-14 16:30:00|29361.5|29346.5|29339|29324|29361.5|29346.5|29336.5|29321.5|455
1699979700000|2023-11-14 16:35:00|29341.5|29326.5|29324|29309|29356.5|29341.5|29321.5|29306.5|313
1699980000000|2023-11-14 16:40:00|29321.5|29306.5|29331.5|29316.5|29341.5|29326.5|29321.5|29306.5|69
1699980300000|2023-11-14 16:45:00|29334|29319|29321.5|29306.5|29341.5|29326.5|29316.5|29301.5|77
1699980600000|2023-11-14 16:50:00|29324|29304|29314|29294|29324|29304|29309|29289|83
1699980900000|2023-11-14 16:55:00|29309|29289|29289|29269|29314|29289|29289|29269|34
1699981200000|2023-11-14 17:00:00|29284|29264|29289|29269|29299|29274|29284|29264|60
1699981500000|2023-11-14 17:05:00|29294|29264|29289|29269|29294|29274|29279|29259|70
1699981800000|2023-11-14 17:10:00|29294|29264|29294|29274|29299|29274|29284|29264|57
1699982100000|2023-11-14 17:15:00|29289|29269|29289|29269|29299|29274|29289|29269|24
1699982400000|2023-11-14 17:20:00|29284|29264|29284|29264|29289|29269|29279|29259|11
1699982700000|2023-11-14 17:25:00|29289|29269|29289|29269|29294|29274|29284|29264|6
1699983000000|2023-11-14 17:30:00|29294|29274|29309|29289|29309|29289|29289|29269|33
1699983300000|2023-11-14 17:35:00|29304|29284|29319|29299|29324|29299|29304|29284|70
1699983600000|2023-11-14 17:40:00|29324|29304|29324|29299|29324|29304|29314|29289|25
1699983900000|2023-11-14 17:45:00|29319|29304|29329|29309|29329|29309|29319|29299|23
1699984200000|2023-11-14 17:50:00|29324|29304|29324|29299|29324|29304|29319|29299|16
1699984500000|2023-11-14 17:55:00|29319|29304|29324|29304|29329|29309|29319|29299|20
1699984800000|2023-11-14 18:00:00|29329|29309|29334|29314|29334|29314|29329|29304|19
1699985100000|2023-11-14 18:05:00|29329|29309|29339|29314|29339|29319|29329|29309|47
1699985400000|2023-11-14 18:10:00|29334|29309|29334|29314|29334|29314|29329|29309|18
1699985700000|2023-11-14 18:15:00||29309||29314||29314||29309|3
1699986000000|2023-11-14 18:20:00|29339|29319|29339|29319|29344|29319|29334|29314|20
1699986300000|2023-11-14 18:25:00|29344|29324|29349|29329|29354|29329|29339|29319|8
1699986600000|2023-11-14 18:30:00|29354|29334|29349|29329|29359|29334|29349|29324|6
1699986900000|2023-11-14 18:35:00|29344|29324|29349|29329|29349|29329|29344|29324|5
1699987200000|2023-11-14 18:40:00|29344|29324|29339|29319|29344|29329|29339|29314|6
1699987500000|2023-11-14 18:45:00|29344|29324|29349|29324|29349|29324|29334|29314|5
1699987800000|2023-11-14 18:50:00|29344|29329|29344|29319|29349|29329|29339|29319|1
1699988100000|2023-11-14 18:55:00|29339|29324|29329|29304|29344|29324|29324|29304|27
1699988400000|2023-11-14 19:00:00|29334|29309|29329|29309|29339|29314|29324|29304|28
1699988700000|2023-11-14 19:05:00|29334|29314|29329|29309|29334|29314|29319|29294|19
1699989000000|2023-11-14 19:10:00|29319|29304|29339|29314|29339|29319|29319|29299|16
1699989300000|2023-11-14 19:15:00|29334|29319|29339|29314|29339|29319|29334|29309|6
1699989600000|2023-11-14 19:20:00|29334||29339||29339||29334||4
1699989900000|2023-11-14 19:25:00|29334|29319|29344|29329|29349|29329|29334|29314|8
1699990200000|2023-11-14 19:30:00|29346.5|29331.5|29349|29334|29354|29339|29346.5|29331.5|6
1699990500000|2023-11-14 19:35:00|29346.5|29331.5|29346.5|29331.5|29351.5|29336.5|29346.5|29331.5|3
1699990800000|2023-11-14 19:40:00|29349|29334|29351.5|29336.5|29356.5|29341.5|29346.5|29331.5|11
1699991100000|2023-11-14 19:45:00|29354|29339|29356.5|29341.5|29359|29344|29351.5|29336.5|7
1699991400000|2023-11-14 19:50:00|29359|29344|29359|29344|29361.5|29346.5|29356.5|29341.5|3
1699991700000|2023-11-14 19:55:00|29361.5|29346.5|29366.5|29351.5|29369|29354|29359|29344|4
1699992000000|2023-11-14 20:00:00|29369|29354|29361.5|29346.5|29369|29354|29361.5|29346.5|9
1699992300000|2023-11-14 20:05:00|29364|29349|29376.5|29361.5|29376.5|29361.5|29361.5|29346.5|24
1699992600000|2023-11-14 20:10:00|29379|29364|29379|29364|29381.5|29366.5|29371.5|29356.5|39
1699992900000|2023-11-14 20:15:00|29376.5|29361.5|29381.5|29366.5|29381.5|29366.5|29376.5|29361.5|7
1699993200000|2023-11-14 20:20:00|29376.5|29361.5|29376.5|29361.5|29381.5|29366.5|29376.5|29361.5|3
1699993500000|2023-11-14 20:25:00|29371.5|29356.5|29376.5|29361.5|29376.5|29361.5|29366.5|29351.5|12
1699993800000|2023-11-14 20:30:00|29374|29359|29386.5|29371.5|29401.5|29386.5|29374|29359|84
1699994100000|2023-11-14 20:35:00|29384|29369|29376.5|29361.5|29389|29374|29371.5|29356.5|7
1699994400000|2023-11-14 20:40:00|29379|29364|29374|29359|29381.5|29366.5|29371.5|29356.5|10
1699994700000|2023-11-14 20:45:00|29371.5|29356.5|29364|29349|29374|29359|29364|29349|24
1699995000000|2023-11-14 20:50:00|29359|29344|29351.5|29336.5|29361.5|29346.5|29349|29334|26
1699995300000|2023-11-14 20:55:00|29354|29339|29349|29334|29356.5|29341.5|29349|29334|40
1699995600000|2023-11-14 21:00:00|29375.4|29335.4|29384.2|29344.2|29403.6|29363.6|29358.1|29318.1|0
1699995900000|2023-11-14 21:05:00|29384.1|29344.1|29379.4|29339.4|29385.5|29345.5|29376|29336|0
1699996200000|2023-11-14 21:10:00|29379.5|29339.5|29380.8|29340.8|29383.5|29343.5|29379.4|29339.4|0
1699996500000|2023-11-14 21:15:00|29382.8|29342.8|29379.4|29339.4|29384.2|29344.2|29379.4|29339.4|0
1699996800000|2023-11-14 21:20:00|29380.1|29340.1|29380.8|29340.8|29382.8|29342.8|29379.4|29339.4|0
1699997100000|2023-11-14 21:25:00|29382.8|29342.8|29393.7|29353.7|29393.7|29353.7|29382.8|29342.8|0
1699997400000|2023-11-14 21:30:00|29395.7|29355.7|29393.7|29353.7|29395.7|29355.7|29393.7|29353.7|0
1699997700000|2023-11-14 21:35:00|29393.6|29353.6|29392.3|29352.3|29393.7|29353.7|29392.3|29352.3|0
1699998000000|2023-11-14 21:40:00|29392.4|29352.4|29393.7|29353.7|29393.7|29353.7|29392.3|29352.3|0
1699998300000|2023-11-14 21:45:00|29392.4|29352.4|29385.6|29345.6|29393.7|29353.7|29385.6|29345.6|0
1699998600000|2023-11-14 21:50:00|29387.6|29347.6|29389|29349|29392.4|29352.4|29387.6|29347.6|0
1699998900000|2023-11-14 21:55:00|29390.3|29350.3|29386.9|29346.9|29390.3|29350.3|29386.3|29346.3|0
1699999200000|2023-11-14 22:00:00|29386.3|29346.3|29385.6|29345.6|29389.7|29349.7|29385.6|29345.6|0
1699999500000|2023-11-14 22:05:00|29384.9|29344.9|29387|29347|29390.3|29350.3|29383.5|29343.5|0
1699999800000|2023-11-14 22:10:00|29386.9|29346.9|29384.2|29344.2|29388.3|29348.3|29383.6|29343.6|0
1700000100000|2023-11-14 22:15:00|29384.3|29344.3|29391.7|29351.7|29391.7|29351.7|29384.3|29344.3|0
1700000400000|2023-11-14 22:20:00|29392.4|29352.4|29391.7|29351.7|29392.4|29352.4|29391.7|29351.7|0
1700000700000|2023-11-14 22:25:00|29392.4|29352.4|29391.7|29351.7|29393.7|29353.7|29391.7|29351.7|0
1700001000000|2023-11-14 22:30:00|29391|29351|29390.3|29350.3|29391.7|29351.7|29390.3|29350.3|0
1700001300000|2023-11-14 22:35:00|29390.4|29350.4|29393.1|29353.1|29393.1|29353.1|29390.4|29350.4|0
1700001600000|2023-11-14 22:40:00|29393|29353|29393.7|29353.7|29393.7|29353.7|29393|29353|0
1700001900000|2023-11-14 22:45:00|29393.8|29353.8|29394.4|29354.4|29394.4|29354.4|29393.7|29353.7|0
1700002200000|2023-11-14 22:50:00|29393.7|29353.7|29393.7|29353.7|29395.8|29355.8|29393.1|29353.1|0
1700002500000|2023-11-14 22:55:00|29393.8|29353.8|29394.4|29354.4|29395.8|29355.8|29393.1|29353.1|0
1700002800000|2023-11-14 23:00:00|29394.5|29354.5|29408.7|29368.7|29411.4|29371.4|29391.7|29351.7|0
1700003100000|2023-11-14 23:05:00|29408.6|29368.6|29408.7|29368.7|29411.4|29371.4|29406.7|29366.7|0
1700003400000|2023-11-14 23:10:00|29410|29370|29410|29370|29411.4|29371.4|29408.7|29368.7|0
1700003700000|2023-11-14 23:15:00|29410.1|29370.1|29410|29370|29413.4|29373.4|29406.7|29366.7|0
1700004000000|2023-11-14 23:20:00|29408.7|29368.7|29408.7|29368.7|29411.4|29371.4|29406.7|29366.7|0
1700004300000|2023-11-14 23:25:00|29408.6|29368.6|29410|29370|29411.4|29371.4|29406.7|29366.7|0
1700004600000|2023-11-14 23:30:00|29410.1|29370.1|29406.7|29366.7|29411.4|29371.4|29405.3|29365.3|0
1700004900000|2023-11-14 23:35:00|29408.7|29368.7|29413.4|29373.4|29413.4|29373.4|29408.7|29368.7|0
1700005200000|2023-11-14 23:40:00|29412.8|29372.8|29414.8|29374.8|29419.6|29379.6|29411.4|29371.4|0
1700005500000|2023-11-14 23:45:00|29413.4|29373.4|29403.9|29363.9|29414.8|29374.8|29403.9|29363.9|0
1700005800000|2023-11-14 23:50:00|29402.6|29362.6|29403.9|29363.9|29408.7|29368.7|29400.5|29360.5|0
1700006100000|2023-11-14 23:55:00|29401.9|29361.9|29400.5|29360.5|29403.9|29363.9|29397.1|29357.1|0
1700006400000|2023-11-15 00:00:00|29400.2|29360.2|29396.8|29356.8|29404.9|29364.9|29395.4|29355.4|0
1700006700000|2023-11-15 00:05:00|29396.7|29356.7|29396.8|29356.8|29398.1|29358.1|29393.4|29353.4|0
1700007000000|2023-11-15 00:10:00|29396.7|29356.7|29387.3|29347.3|29396.7|29356.7|29387.3|29347.3|0
1700007300000|2023-11-15 00:15:00|29388.6|29348.6|29402.5|29362.5|29402.5|29362.5|29382.7|29342.7|0
1700007600000|2023-11-15 00:20:00|29404.9|29364.9|29405.2|29365.2|29411.6|29371.6|29404.9|29364.9|0
1700007900000|2023-11-15 00:25:00|29405.1|29365.1|29411.8|29371.8|29411.8|29371.8|29405.1|29365.1|0
1700008200000|2023-11-15 00:30:00|29405.3|29365.3|29398.6|29358.6|29411.9|29371.9|29398.6|29358.6|0
1700008500000|2023-11-15 00:35:00|29398.7|29358.7|29398.7|29358.7|29398.7|29358.7|29398.6|29358.6|0
1700008800000|2023-11-15 00:40:00|29398.6|29358.6|29391.9|29351.9|29398.6|29358.6|29391.9|29351.9|0
1700009100000|2023-11-15 00:45:00|29391.8|29351.8|29385.4|29345.4|29391.8|29351.8|29385.2|29345.2|0
1700009400000|2023-11-15 00:50:00|29385.5|29345.5|29392.1|29352.1|29398.7|29358.7|29385.5|29345.5|0
1700009700000|2023-11-15 00:55:00|29392.2|29352.2|29385.8|29345.8|29392.2|29352.2|29385.5|29345.5|0
1700010000000|2023-11-15 01:00:00|29385.9|29345.9|29385.8|29345.8|29392.5|29352.5|29385.8|29345.8|0
1700010300000|2023-11-15 01:05:00|29385.9|29345.9|29392.5|29352.5|29392.6|29352.6|29385.9|29345.9|0
1700010600000|2023-11-15 01:10:00|29392.6|29352.6|29392.7|29352.7|29392.7|29352.7|29392.4|29352.4|0
1700010900000|2023-11-15 01:15:00|29399.3|29359.3|29392.4|29352.4|29399.3|29359.3|29392.4|29352.4|0
1700011200000|2023-11-15 01:20:00|29392.3|29352.3|29385.7|29345.7|29392.3|29352.3|29379|29339|0
1700011500000|2023-11-15 01:25:00|29385.8|29345.8|29379.1|29339.1|29385.8|29345.8|29379.1|29339.1|0
1700011800000|2023-11-15 01:30:00|29379.2|29339.2|29365.7|29325.7|29385.8|29345.8|29365.6|29325.6|0
1700012100000|2023-11-15 01:35:00|29372.3|29332.3|29379.1|29339.1|29379.2|29339.2|29365.7|29325.7|0
1700012400000|2023-11-15 01:40:00|29379.2|29339.2|29385.8|29345.8|29392.6|29352.6|29379.2|29339.2|0
1700012700000|2023-11-15 01:45:00|29385.9|29345.9|29392.5|29352.5|29392.6|29352.6|29385.8|29345.8|0
1700013000000|2023-11-15 01:50:00|29392.4|29352.4|29379.2|29339.2|29392.5|29352.5|29379.1|29339.1|0
1700013300000|2023-11-15 01:55:00|29379.1|29339.1|29385.8|29345.8|29385.9|29345.9|29379.1|29339.1|0
1700013600000|2023-11-15 02:00:00|29385.9|29345.9|29379.2|29339.2|29399.2|29359.2|29379.2|29339.2|0
1700013900000|2023-11-15 02:05:00|29385.8|29345.8|29382.5|29342.5|29385.9|29345.9|29379.2|29339.2|0
1700014200000|2023-11-15 02:10:00|29385.8|29345.8|29385.8|29345.8|29392.4|29352.4|29379.1|29339.1|0
1700014500000|2023-11-15 02:15:00|29385.9|29345.9|29392.6|29352.6|29392.7|29352.7|29385.8|29345.8|0
1700014800000|2023-11-15 02:20:00|29392.7|29352.7|29392.6|29352.6|29392.7|29352.7|29385.9|29345.9|0
1700015100000|2023-11-15 02:25:00|29392.7|29352.7|29392.7|29352.7|29392.7|29352.7|29389.3|29349.3|0
1700015400000|2023-11-15 02:30:00|29392.6|29352.6|29399.4|29359.4|29399.4|29359.4|29392.6|29352.6|0
1700015700000|2023-11-15 02:35:00|29402.7|29362.7|29406.1|29366.1|29406.1|29366.1|29402.7|29362.7|0
1700016000000|2023-11-15 02:40:00|29406|29366|29412.8|29372.8|29412.8|29372.8|29406|29366|0
1700016300000|2023-11-15 02:45:00|29412.9|29372.9|29419.5|29379.5|29419.6|29379.6|29412.9|29372.9|0
1700016600000|2023-11-15 02:50:00|29419.6|29379.6|29419.7|29379.7|29419.7|29379.7|29413|29373|0
1700016900000|2023-11-15 02:55:00|29419.8|29379.8|29419.9|29379.9|29419.9|29379.9|29419.7|29379.7|0
1700017200000|2023-11-15 03:00:00|29419.8|29379.8|29419.8|29379.8|29419.9|29379.9|29413.2|29373.2|0
1700017500000|2023-11-15 03:05:00|29419.9|29379.9|29420|29380|29420|29380|29419.8|29379.8|0
1700017800000|2023-11-15 03:10:00|29419.9|29379.9|29420|29380|29420|29380|29419.9|29379.9|0
1700018100000|2023-11-15 03:15:00|29420.1|29380.1|29420|29380|29420.2|29380.2|29420|29380|0
1700018400000|2023-11-15 03:20:00|29419.9|29379.9|29406.6|29366.6|29420|29380|29406.6|29366.6|0
1700018700000|2023-11-15 03:25:00|29406.7|29366.7|29406.6|29366.6|29406.8|29366.8|29406.6|29366.6|0
1700019000000|2023-11-15 03:30:00|29400|29360|29393.3|29353.3|29400|29360|29393.3|29353.3|0
1700019300000|2023-11-15 03:35:00|29393.4|29353.4|29400|29360|29400|29360|29393.3|29353.3|0
1700019600000|2023-11-15 03:40:00|29400.1|29360.1|29400|29360|29400.1|29360.1|29400|29360|0
1700019900000|2023-11-15 03:45:00|29400.1|29360.1|29400|29360|29400.1|29360.1|29400|29360|0
1700020200000|2023-11-15 03:50:00|29400.1|29360.1|29400.1|29360.1|29400.1|29360.1|29400|29360|0
1700020500000|2023-11-15 03:55:00|29406.7|29366.7|29413.3|29373.3|29413.4|29373.4|29406.7|29366.7|0
1700020800000|2023-11-15 04:00:00|29413.4|29373.4|29406.8|29366.8|29413.4|29373.4|29406.7|29366.7|0
1700021100000|2023-11-15 04:05:00|29413.3|29373.3|29413.4|29373.4|29413.4|29373.4|29413.3|29373.3|0
1700021400000|2023-11-15 04:10:00|29413.5|29373.5|29413.5|29373.5|29413.5|29373.5|29413.4|29373.4|0
1700021700000|2023-11-15 04:15:00|29413.4|29373.4|29406.8|29366.8|29413.5|29373.5|29406.8|29366.8|0
1700022000000|2023-11-15 04:20:00|29406.7|29366.7|29406.8|29366.8|29406.8|29366.8|29406.7|29366.7|0
1700022600000|2023-11-15 04:30:00|29413.4|29373.4|29413.3|29373.3|29413.4|29373.4|29413.3|29373.3|0
1700022900000|2023-11-15 04:35:00|29413.4|29373.4|29406.7|29366.7|29413.4|29373.4|29406.7|29366.7|0
1700023500000|2023-11-15 04:45:00|29406.6|29366.6|29406.6|29366.6|29406.7|29366.7|29406.6|29366.6|0
1700023800000|2023-11-15 04:50:00|29406.5|29366.5|29406.6|29366.6|29406.6|29366.6|29406.5|29366.5|0
1700024100000|2023-11-15 04:55:00|29406.5|29366.5|29406.5|29366.5|29406.5|29366.5|29406.5|29366.5|0
1700024400000|2023-11-15 05:00:00|29399.9|29359.9|29400|29360|29400|29360|29393.3|29353.3|0
1700024700000|2023-11-15 05:05:00|29393.4|29353.4|29393.3|29353.3|29400|29360|29393.3|29353.3|0
1700025000000|2023-11-15 05:10:00|29393.4|29353.4|29400.1|29360.1|29400.1|29360.1|29393.4|29353.4|0
1700025300000|2023-11-15 05:15:00|29403.4|29363.4|29400.2|29360.2|29406.8|29366.8|29400.1|29360.1|0
1700025600000|2023-11-15 05:20:00|29400.1|29360.1|29406.9|29366.9|29406.9|29366.9|29400.1|29360.1|0
1700025900000|2023-11-15 05:25:00|29406.8|29366.8|29440.3|29400.3|29443.6|29403.6|29400.2|29360.2|0
1700026200000|2023-11-15 05:30:00|29440.2|29400.2|29440.3|29400.3|29440.3|29400.3|29433.6|29393.6|0
1700026500000|2023-11-15 05:35:00|29446.9|29406.9|29453.5|29413.5|29453.5|29413.5|29446.9|29406.9|0
1700026800000|2023-11-15 05:40:00|29453.4|29413.4|29446.7|29406.7|29453.5|29413.5|29440.1|29400.1|0
1700027100000|2023-11-15 05:45:00|29446.8|29406.8|29453.4|29413.4|29453.4|29413.4|29446.8|29406.8|0
1700027400000|2023-11-15 05:50:00|29453.3|29413.3|29446.6|29406.6|29453.3|29413.3|29446.6|29406.6|0
1700027700000|2023-11-15 05:55:00|29446.5|29406.5|29433.4|29393.4|29446.6|29406.6|29433.3|29393.3|0
1700028000000|2023-11-15 06:00:00|29433.3|29393.3|29433.2|29393.2|29433.4|29393.4|29426.6|29386.6|0
1700028300000|2023-11-15 06:05:00|29433.3|29393.3|29433.2|29393.2|29439.9|29399.9|29433.2|29393.2|0
1700028600000|2023-11-15 06:10:00|29433.1|29393.1|29433.1|29393.1|29433.2|29393.2|29433.1|29393.1|0
1700028900000|2023-11-15 06:15:00|29433.2|29393.2|29433.2|29393.2|29433.3|29393.3|29433.2|29393.2|0
1700029200000|2023-11-15 06:20:00|29433.3|29393.3|29433.2|29393.2|29439.9|29399.9|29433.2|29393.2|0
1700029500000|2023-11-15 06:25:00|29439.8|29399.8|29446.5|29406.5|29446.5|29406.5|29439.8|29399.8|0
1700029800000|2023-11-15 06:30:00|29446.4|29406.4|29453.7|29413.7|29460.3|29420.3|29446.3|29406.3|0
1700030100000|2023-11-15 06:35:00|29457|29417|29460.6|29420.6|29467|29427|29453.7|29413.7|0
1700030400000|2023-11-15 06:40:00|29460.7|29420.7|29460.7|29420.7|29460.8|29420.8|29454|29414|0
1700030700000|2023-11-15 06:45:00|29460.8|29420.8|29460.5|29420.5|29467.6|29427.6|29460.5|29420.5|0
1700031000000|2023-11-15 06:50:00|29460.4|29420.4|29473.7|29433.7|29480.4|29440.4|29460.4|29420.4|0
1700031300000|2023-11-15 06:55:00|29470.4|29430.4|29467.1|29427.1|29473.7|29433.7|29453.8|29413.8|0
1700031600000|2023-11-15 07:00:00|29467.2|29427.2|29421.4|29406.4|29480.5|29440.5|29418.9|29403.9|58
1700031900000|2023-11-15 07:05:00|29418.9|29403.9|29406.4|29391.4|29421.4|29406.4|29406.4|29391.4|20
1700032200000|2023-11-15 07:10:00|29411.4|29396.4|29418.9|29403.9|29428.9|29413.9|29411.4|29396.4|46
1700032500000|2023-11-15 07:15:00|29416.4|29401.4|29408.9|29393.9|29416.4|29401.4|29406.4|29391.4|39
1700032800000|2023-11-15 07:20:00|29403.9|29388.9|29401.4|29386.4|29408.9|29393.9|29393.9|29378.9|30
1700033100000|2023-11-15 07:25:00|29398.9|29383.9|29403.9|29388.9|29408.9|29393.9|29398.9|29383.9|23
1700033400000|2023-11-15 07:30:00|29406.4|29391.4|29411.4|29396.4|29413.9|29398.9|29401.4|29386.4|35
1700033700000|2023-11-15 07:35:00|29413.9|29398.9|29421.4|29406.4|29423.9|29408.9|29408.9|29393.9|17
1700034000000|2023-11-15 07:40:00|29418.9|29403.9|29411.4|29396.4|29421.4|29406.4|29406.4|29391.4|9
1700034300000|2023-11-15 07:45:00|29408.9|29393.9|29406.4|29391.4|29413.9|29398.9|29403.9|29388.9|17
1700034600000|2023-11-15 07:50:00|29408.9|29393.9|29401.4|29386.4|29411.4|29396.4|29398.9|29383.9|27
1700034900000|2023-11-15 07:55:00|29398.9|29383.9|29393.9|29378.9|29406.4|29391.4|29391.4|29376.4|42
1700035200000|2023-11-15 08:00:00|29398.9|29383.9|29433.9|29418.9|29438.9|29423.9|29386.4|29371.4|950
1700035500000|2023-11-15 08:05:00|29431.4|29416.4|29486.4|29471.4|29508.9|29493.9|29423.9|29408.9|836
1700035800000|2023-11-15 08:10:00|29483.9|29468.9|29513.9|29498.9|29523.9|29508.9|29468.9|29453.9|407
1700036100000|2023-11-15 08:15:00|29508.9|29493.9|29533.9|29518.9|29543.9|29528.9|29508.9|29493.9|485
1700036400000|2023-11-15 08:20:00|29531.4|29516.4|29488.9|29473.9|29543.9|29528.9|29478.9|29463.9|412
1700036700000|2023-11-15 08:25:00|29493.9|29478.9|29503.9|29488.9|29508.9|29493.9|29471.4|29456.4|281
1700037000000|2023-11-15 08:30:00|29501.4|29486.4|29523.9|29508.9|29523.9|29508.9|29468.9|29453.9|478
1700037300000|2023-11-15 08:35:00|29526.4|29511.4|29528.9|29513.9|29556.4|29541.4|29521.4|29506.4|317
1700037600000|2023-11-15 08:40:00|29530.4|29515.4|29527.9|29512.9|29535.4|29520.4|29515.4|29500.4|140
1700037900000|2023-11-15 08:45:00|29530.4|29515.4|29520.4|29505.4|29540.4|29525.4|29515.4|29500.4|78
1700038200000|2023-11-15 08:50:00|29525.4|29510.4|29545.4|29530.4|29545.4|29530.4|29525.4|29510.4|181
1700038500000|2023-11-15 08:55:00|29547.9|29532.9|29550.4|29535.4|29550.4|29535.4|29530.4|29515.4|157
1700038800000|2023-11-15 09:00:00|29547.9|29532.9|29532.9|29517.9|29570.4|29555.4|29530.4|29515.4|196
1700039100000|2023-11-15 09:05:00|29535.4|29520.4|29525.4|29510.4|29545.4|29530.4|29510.4|29495.4|187
1700039400000|2023-11-15 09:10:00|29527.9|29512.9|29490.4|29475.4|29527.9|29512.9|29485.4|29470.4|136
1700039700000|2023-11-15 09:15:00|29492.9|29477.9|29480.4|29465.4|29502.9|29487.9|29480.4|29465.4|170
1700040000000|2023-11-15 09:20:00|29482.9|29467.9|29495.4|29480.4|29500.4|29485.4|29465.4|29450.4|181
1700040300000|2023-11-15 09:25:00|29492.9|29477.9|29480.4|29465.4|29495.4|29480.4|29455.4|29440.4|145
1700040600000|2023-11-15 09:30:00|29477.9|29462.9|29450.4|29435.4|29480.4|29465.4|29450.4|29435.4|126
1700040900000|2023-11-15 09:35:00|29452.9|29437.9|29455.4|29440.4|29460.4|29445.4|29445.4|29430.4|119
1700041200000|2023-11-15 09:40:00|29450.4|29435.4|29417.9|29402.9|29450.4|29435.4|29415.4|29400.4|147
1700041500000|2023-11-15 09:45:00|29420.4|29405.4|29425.4|29410.4|29450.4|29435.4|29415.4|29400.4|292
1700041800000|2023-11-15 09:50:00|29422.9|29407.9|29420.4|29405.4|29430.4|29415.4|29410.4|29395.4|150
1700042100000|2023-11-15 09:55:00|29415.4|29400.4|29440.4|29425.4|29445.4|29430.4|29415.4|29400.4|133
1700042400000|2023-11-15 10:00:00|29435.4|29420.4|29425.4|29410.4|29447.9|29432.9|29410.4|29395.4|261
1700042700000|2023-11-15 10:05:00|29420.4|29405.4|29437.9|29422.9|29440.4|29425.4|29420.4|29405.4|115
1700043000000|2023-11-15 10:10:00|29440.4|29425.4|29430.4|29415.4|29450.4|29435.4|29427.9|29412.9|77
1700043300000|2023-11-15 10:15:00|29437.9|29422.9|29452.9|29437.9|29460.4|29445.4|29430.4|29415.4|129
1700043600000|2023-11-15 10:20:00|29455.4|29440.4|29437.9|29422.9|29455.4|29440.4|29430.4|29415.4|97
1700043900000|2023-11-15 10:25:00|29440.4|29425.4|29460.4|29445.4|29460.4|29445.4|29440.4|29425.4|91
1700044200000|2023-11-15 10:30:00|29455.4|29440.4|29480.4|29465.4|29480.4|29465.4|29450.4|29435.4|141
1700044500000|2023-11-15 10:35:00|29485.4|29470.4|29490.4|29475.4|29500.4|29485.4|29480.4|29465.4|168
1700044800000|2023-11-15 10:40:00|29495.4|29480.4|29490.4|29475.4|29495.4|29480.4|29480.4|29465.4|77
1700045100000|2023-11-15 10:45:00|29485.4|29470.4|29482.9|29467.9|29497.9|29482.9|29480.4|29465.4|131
1700045400000|2023-11-15 10:50:00|29485.4|29470.4|29485.4|29470.4|29490.4|29475.4|29475.4|29460.4|77
1700045700000|2023-11-15 10:55:00|29487.9|29472.9|29480.4|29465.4|29490.4|29475.4|29470.4|29455.4|93
1700046000000|2023-11-15 11:00:00|29482.9|29467.9|29465.4|29450.4|29485.4|29470.4|29465.4|29450.4|55
1700046300000|2023-11-15 11:05:00|29460.4|29445.4|29465.4|29450.4|29470.4|29455.4|29450.4|29435.4|91
1700046600000|2023-11-15 11:10:00|29462.9|29447.9|29455.4|29440.4|29470.4|29455.4|29450.4|29435.4|66
1700046900000|2023-11-15 11:15:00|29460.4|29445.4|29470.4|29455.4|29470.4|29455.4|29450.4|29435.4|46
1700047200000|2023-11-15 11:20:00|29467.9|29452.9|29480.4|29465.4|29485.4|29470.4|29467.9|29452.9|65
1700047500000|2023-11-15 11:25:00|29482.9|29467.9|29480.4|29465.4|29485.4|29470.4|29475.4|29460.4|64
1700047800000|2023-11-15 11:30:00|29475.4|29460.4|29500.4|29485.4|29512.9|29497.9|29472.9|29457.9|139
1700048100000|2023-11-15 11:35:00|29505.4|29490.4|29490.4|29475.4|29515.4|29500.4|29490.4|29475.4|140
1700048400000|2023-11-15 11:40:00|29495.4|29480.4|29495.4|29480.4|29505.4|29490.4|29485.4|29470.4|86
1700048700000|2023-11-15 11:45:00|29497.9|29482.9|29502.9|29487.9|29505.4|29490.4|29490.4|29475.4|78
1700049000000|2023-11-15 11:50:00|29505.4|29490.4|29515.4|29500.4|29520.4|29505.4|29495.4|29480.4|94
1700049300000|2023-11-15 11:55:00|29517.9|29502.9|29520.4|29505.4|29525.4|29510.4|29502.9|29487.9|69
1700049600000|2023-11-15 12:00:00|29515.4|29500.4|29525.4|29510.4|29525.4|29510.4|29502.9|29487.9|69
1700049900000|2023-11-15 12:05:00|29522.9|29507.9|29500.4|29485.4|29525.4|29510.4|29497.9|29482.9|64
1700050200000|2023-11-15 12:10:00|29505.4|29490.4|29520.4|29505.4|29525.4|29510.4|29505.4|29490.4|52
1700050500000|2023-11-15 12:15:00|29517.9|29502.9|29505.4|29490.4|29520.4|29505.4|29500.4|29485.4|57
1700050800000|2023-11-15 12:20:00|29502.9|29487.9|29495.4|29480.4|29510.4|29495.4|29485.4|29470.4|51
1700051100000|2023-11-15 12:25:00|29497.9|29482.9|29500.4|29485.4|29510.4|29495.4|29490.4|29475.4|33
1700051400000|2023-11-15 12:30:00|29505.4|29490.4|29520.4|29505.4|29525.4|29510.4|29505.4|29490.4|53
1700051700000|2023-11-15 12:35:00|29525.4|29510.4|29510.4|29495.4|29525.4|29510.4|29502.9|29487.9|36
1700052000000|2023-11-15 12:40:00|29510.2|29495.2|29495.2|29480.2|29515.2|29500.2|29495.2|29480.2|68
1700052300000|2023-11-15 12:45:00|29492.7|29477.7|29490.2|29475.2|29505.2|29490.2|29485.2|29470.2|56
1700052600000|2023-11-15 12:50:00|29492.7|29477.7|29502.7|29487.7|29510.2|29495.2|29492.7|29477.7|52
1700052900000|2023-11-15 12:55:00|29505.2|29490.2|29515.2|29500.2|29520.2|29505.2|29500.2|29485.2|25
1700053200000|2023-11-15 13:00:00|29512.7|29497.7|29520.2|29505.2|29520.2|29505.2|29505.2|29490.2|57
1700053500000|2023-11-15 13:05:00|29517.7|29502.7|29535.2|29520.2|29545.2|29530.2|29515.2|29500.2|132
1700053800000|2023-11-15 13:10:00|29537.7|29522.7|29515.2|29500.2|29540.2|29525.2|29510.2|29495.2|83
1700054100000|2023-11-15 13:15:00|29512.7|29497.7|29525.2|29510.2|29532.7|29517.7|29510.2|29495.2|68
1700054400000|2023-11-15 13:20:00|29527.7|29512.7|29530.2|29515.2|29535.2|29520.2|29515.2|29500.2|66
1700054700000|2023-11-15 13:25:00|29527.7|29512.7|29517.7|29502.7|29530.2|29515.2|29515.2|29500.2|59
1700055000000|2023-11-15 13:30:00|29515.2|29500.2|29490.2|29475.2|29532.7|29517.7|29475.2|29460.2|195
1700055300000|2023-11-15 13:35:00|29492.7|29477.7|29470.2|29455.2|29500.2|29485.2|29462.7|29447.7|130
1700055600000|2023-11-15 13:40:00|29472.7|29457.7|29455.2|29440.2|29495.2|29480.2|29445.2|29430.2|115
1700055900000|2023-11-15 13:45:00|29460.2|29445.2|29475.2|29460.2|29480.2|29465.2|29455.2|29440.2|168
1700056200000|2023-11-15 13:50:00|29477.7|29462.7|29485.2|29470.2|29485.2|29470.2|29465.2|29450.2|85
1700056500000|2023-11-15 13:55:00|29487.7|29472.7|29477.7|29462.7|29490.2|29475.2|29475.2|29460.2|71
1700056800000|2023-11-15 14:00:00|29480.2|29465.2|29455.2|29440.2|29487.7|29472.7|29455.2|29440.2|106
1700057100000|2023-11-15 14:05:00|29452.7|29437.7|29450.2|29435.2|29457.7|29442.7|29445.2|29430.2|164
1700057400000|2023-11-15 14:10:00|29447.7|29432.7|29435.2|29420.2|29450.2|29435.2|29430.2|29415.2|145
1700057700000|2023-11-15 14:15:00|29432.7|29417.7|29455.2|29440.2|29455.2|29440.2|29430.2|29415.2|94
1700058000000|2023-11-15 14:20:00|29450.2|29435.2|29440.2|29425.2|29455.2|29440.2|29440.2|29425.2|64
1700058300000|2023-11-15 14:25:00|29445.2|29430.2|29455.2|29440.2|29465.2|29450.2|29440.2|29425.2|75
1700058600000|2023-11-15 14:30:00|29460.2|29445.2|29495.2|29480.2|29500.2|29485.2|29460.2|29445.2|148
1700058900000|2023-11-15 14:35:00|29492.7|29477.7|29495.2|29480.2|29505.2|29490.2|29465.2|29450.2|179
1700059200000|2023-11-15 14:40:00|29492.7|29477.7|29475.2|29460.2|29495.2|29480.2|29465.2|29450.2|130
1700059500000|2023-11-15 14:45:00|29472.7|29457.7|29490.2|29475.2|29505.2|29490.2|29470.2|29455.2|194
1700059800000|2023-11-15 14:50:00|29492.7|29477.7|29485.2|29470.2|29495.2|29480.2|29455.2|29440.2|193
1700060100000|2023-11-15 14:55:00|29482.7|29467.7|29465.2|29450.2|29485.2|29470.2|29462.7|29447.7|118
1700060400000|2023-11-15 15:00:00|29467.7|29452.7|29515.2|29500.2|29515.2|29500.2|29465.2|29450.2|190
1700060700000|2023-11-15 15:05:00|29512.7|29497.7|29530.2|29515.2|29530.2|29515.2|29497.7|29482.7|91
1700061000000|2023-11-15 15:10:00|29530.8|29515.8|29520.8|29505.8|29530.8|29515.8|29510.8|29495.8|141
1700061300000|2023-11-15 15:15:00|29525.8|29510.8|29520.8|29505.8|29530.8|29515.8|29515.8|29500.8|106
1700061600000|2023-11-15 15:20:00|29518.3|29503.3|29520.8|29505.8|29523.3|29508.3|29510.8|29495.8|282
1700061900000|2023-11-15 15:25:00|29525.8|29510.8|29498.3|29483.3|29525.8|29510.8|29495.8|29480.8|96
1700062200000|2023-11-15 15:30:00|29500.8|29485.8|29510.8|29495.8|29520.8|29505.8|29490.8|29475.8|94
1700062500000|2023-11-15 15:35:00|29508.3|29493.3|29495.8|29480.8|29513.3|29498.3|29490.8|29475.8|77
1700062800000|2023-11-15 15:40:00|29498.3|29483.3|29505.8|29490.8|29510.8|29495.8|29495.8|29480.8|71
1700063100000|2023-11-15 15:45:00|29508.3|29493.3|29520.8|29505.8|29520.8|29505.8|29505.8|29490.8|98
1700063400000|2023-11-15 15:50:00|29518.3|29503.3|29505.8|29490.8|29520.8|29505.8|29505.8|29490.8|112
1700063700000|2023-11-15 15:55:00|29510.8|29495.8|29498.3|29483.3|29510.8|29495.8|29490.8|29475.8|117
1700064000000|2023-11-15 16:00:00|29500.8|29485.8|29505.8|29490.8|29515.8|29500.8|29495.8|29480.8|156
1700064300000|2023-11-15 16:05:00|29510.8|29495.8|29500.8|29485.8|29510.8|29495.8|29490.8|29475.8|174
1700064600000|2023-11-15 16:10:00|29505.8|29490.8|29495.8|29480.8|29510.8|29495.8|29495.8|29480.8|167
1700064900000|2023-11-15 16:15:00|29500.8|29485.8|29495.8|29480.8|29500.8|29485.8|29490.8|29475.8|151
1700065200000|2023-11-15 16:20:00|29500.8|29485.8|29495.8|29480.8|29500.8|29485.8|29490.8|29475.8|169
1700065500000|2023-11-15 16:25:00|29493.3|29478.3|29490.8|29475.8|29500.8|29485.8|29490.8|29475.8|246
1700065800000|2023-11-15 16:30:00|29493.3|29478.3|29485.8|29470.8|29508.3|29493.3|29483.3|29468.3|310
1700066100000|2023-11-15 16:35:00|29483.3|29468.3|29473.3|29458.3|29485.8|29470.8|29460.8|29445.8|256
1700066400000|2023-11-15 16:40:00|29470.8|29455.8|29450.8|29435.8|29470.8|29455.8|29448.3|29433.3|89
1700066700000|2023-11-15 16:45:00|29453.3|29438.3|29463.3|29448.3|29470.8|29455.8|29453.3|29438.3|36
1700067000000|2023-11-15 16:50:00|29468.3|29443.3|29453.3|29433.3|29468.3|29443.3|29453.3|29433.3|67
1700067300000|2023-11-15 16:55:00|29458.3|29438.3|29463.3|29438.3|29468.3|29443.3|29453.3|29433.3|61
1700067600000|2023-11-15 17:00:00|29458.3|29443.3|29463.3|29438.3|29468.3|29448.3|29458.3|29438.3|8
1700067900000|2023-11-15 17:05:00|29458.3|29443.3|29468.3|29443.3|29473.3|29453.3|29458.3|29438.3|25
1700068200000|2023-11-15 17:10:00|29463.3|29438.3|29463.3|29443.3|29468.3|29443.3|29453.3|29433.3|15
1700068500000|2023-11-15 17:15:00|29458.3|29438.3|29463.3|29443.3|29473.3|29448.3|29458.3|29438.3|8
1700068800000|2023-11-15 17:20:00|29468.3|29448.3|29463.3|29443.3|29468.3|29448.3|29458.3|29438.3|19
1700069100000|2023-11-15 17:25:00|29468.3|29438.3|29463.3|29443.3|29468.3|29448.3|29463.3|29438.3|18
1700069400000|2023-11-15 17:30:00|29458.3|29438.3|29473.3|29448.3|29473.3|29453.3|29458.3|29438.3|34
1700069700000|2023-11-15 17:35:00|29468.3|29443.3|29468.3|29448.3|29473.3|29448.3|29463.3|29443.3|6
1700070000000|2023-11-15 17:40:00|29463.3|29443.3|29458.3|29438.3|29468.3|29448.3|29443.3|29423.3|33
1700070300000|2023-11-15 17:45:00|29453.3|29433.3|29468.3|29448.3|29468.3|29448.3|29453.3|29433.3|12
1700070600000|2023-11-15 17:50:00|29463.3|29443.3|29468.3|29443.3|29468.3|29448.3|29458.3|29438.3|13
1700070900000|2023-11-15 17:55:00|29463.3|29438.3|29453.3|29433.3|29468.3|29443.3|29453.3|29433.3|20
1700071200000|2023-11-15 18:00:00|29448.3|29428.3|29448.3|29428.3|29458.3|29438.3|29443.3|29423.3|15
1700071500000|2023-11-15 18:05:00|29443.3|29423.3|29443.3|29423.3|29448.3|29423.3|29438.3|29413.3|20
1700071800000|2023-11-15 18:10:00|29438.3|29418.3|29428.3|29408.3|29438.3|29423.3|29428.3|29403.3|18
1700072100000|2023-11-15 18:15:00|29423.3|29403.3|29433.3|29408.3|29433.3|29413.3|29418.3|29398.3|17
1700072400000|2023-11-15 18:20:00|29428.3|29413.3|29448.3|29428.3|29448.3|29428.3|29428.3|29408.3|11
1700072700000|2023-11-15 18:25:00|29443.3|29423.3|29448.3|29423.3|29453.3|29428.3|29438.3|29418.3|2
1700073000000|2023-11-15 18:30:00|29443.3|29418.3|29453.3|29433.3|29453.3|29433.3|29443.3|29418.3|7
1700073300000|2023-11-15 18:35:00|29448.3|29428.3|29453.3|29433.3|29458.3|29433.3|29448.3|29428.3|5
1700073600000|2023-11-15 18:40:00|29458.3|29438.3|29448.3|29428.3|29458.3|29438.3|29448.3|29423.3|18
1700073900000|2023-11-15 18:45:00|29453.3|29423.3|29453.3|29433.3|29453.3|29433.3|29448.3|29423.3|3
1700074200000|2023-11-15 18:50:00|29458.3|29428.3|29448.3|29423.3|29458.3|29438.3|29448.3|29423.3|27
1700074500000|2023-11-15 18:55:00|29443.3|29428.3|29453.3|29428.3|29453.3|29433.3|29443.3|29423.3|10
1700074800000|2023-11-15 19:00:00|29458.3|29433.3|29458.3|29438.3|29458.3|29438.3|29453.3|29433.3|9
1700075100000|2023-11-15 19:05:00|29463.3|29443.3|29458.3|29438.3|29463.3|29443.3|29458.3|29438.3|15
1700075400000|2023-11-15 19:10:00|29463.3||29458.3||29463.3||29458.3||6
1700075700000|2023-11-15 19:15:00|29453.3|29433.3|29448.3|29428.3|29458.3|29438.3|29443.3|29418.3|16
1700076000000|2023-11-15 19:20:00|29443.3|29423.3|29453.3|29433.3|29453.3|29433.3|29438.3|29418.3|11
1700076300000|2023-11-15 19:25:00|29448.3|29428.3|29465.8|29450.8|29468.3|29450.8|29448.3|29428.3|27
1700076600000|2023-11-15 19:30:00|29468.3|29453.3|29465.8|29450.8|29470.8|29455.8|29463.3|29448.3|4
1700076900000|2023-11-15 19:35:00|29463.3|29448.3|29468.3|29453.3|29468.3|29453.3|29463.3|29448.3|7
1700077200000|2023-11-15 19:40:00|29465.8|29450.8|29463.3|29448.3|29470.8|29455.8|29458.3|29443.3|10
1700077500000|2023-11-15 19:45:00|29465.8|29450.8|29450.8|29435.8|29465.8|29450.8|29445.8|29430.8|5
1700077800000|2023-11-15 19:50:00|29448.3|29433.3|29450.8|29435.8|29455.8|29440.8|29445.8|29430.8|1
1700078100000|2023-11-15 19:55:00|29448.3|29433.3|29463.3|29448.3|29465.8|29450.8|29448.3|29433.3|20
1700078400000|2023-11-15 20:00:00|29460.8|29445.8|29463.3|29448.3|29473.3|29458.3|29455.8|29440.8|5
1700078700000|2023-11-15 20:05:00|29460.8|29445.8|29448.3|29433.3|29463.3|29448.3|29448.3|29433.3|2
1700079000000|2023-11-15 20:10:00|29450.8|29435.8|29453.3|29438.3|29455.8|29440.8|29445.8|29430.8|14
1700079300000|2023-11-15 20:15:00|29455.8|29440.8|29453.3|29438.3|29458.3|29443.3|29448.3|29433.3|6
1700079600000|2023-11-15 20:20:00|29450.8|29435.8|29445.8|29430.8|29455.8|29440.8|29445.8|29430.8|5
1700079900000|2023-11-15 20:25:00|29448.3|29433.3|29455.8|29440.8|29455.8|29440.8|29445.8|29430.8|5
1700080200000|2023-11-15 20:30:00|29458.3|29443.3|29458.3|29443.3|29465.8|29450.8|29455.8|29440.8|62
1700080500000|2023-11-15 20:35:00|29455.8|29440.8|29450.8|29435.8|29460.8|29445.8|29445.8|29430.8|28
1700080800000|2023-11-15 20:40:00|29448.3|29433.3|29443.3|29428.3|29450.8|29435.8|29443.3|29428.3|13
1700081100000|2023-11-15 20:45:00|29445.8|29430.8|29425.8|29410.8|29445.8|29430.8|29425.8|29410.8|26
1700081400000|2023-11-15 20:50:00|29423.3|29408.3|29420.8|29405.8|29428.3|29413.3|29420.8|29405.8|19
1700081700000|2023-11-15 20:55:00|29423.3|29408.3|29433.3|29418.3|29435.8|29420.8|29420.8|29405.8|34
1700082000000|2023-11-15 21:00:00|29454.9|29414.9|29427.2|29387.2|29454.9|29414.9|29423.8|29383.8|0
1700082300000|2023-11-15 21:05:00|29425.9|29385.9|29414.2|29374.2|29425.9|29385.9|29406.2|29366.2|0
1700082600000|2023-11-15 21:10:00|29414.1|29374.1|29402.6|29362.6|29415.5|29375.5|29401.3|29361.3|0
1700082900000|2023-11-15 21:15:00|29402.7|29362.7|29404|29364|29410.8|29370.8|29402.6|29362.6|0
1700083200000|2023-11-15 21:20:00|29404.1|29364.1|29406|29366|29406|29366|29402.6|29362.6|0
1700083500000|2023-11-15 21:25:00|29404|29364|29406|29366|29407.4|29367.4|29402.6|29362.6|0
1700083800000|2023-11-15 21:30:00|29406.1|29366.1|29407.4|29367.4|29409.4|29369.4|29406|29366|0
1700084100000|2023-11-15 21:35:00|29407.3|29367.3|29407.4|29367.4|29407.4|29367.4|29406|29366|0
1700084400000|2023-11-15 21:40:00|29407.3|29367.3|29409.4|29369.4|29412.1|29372.1|29406|29366|0
1700084700000|2023-11-15 21:45:00|29407.4|29367.4|29404|29364|29407.4|29367.4|29404|29364|0
1700085000000|2023-11-15 21:50:00|29405.3|29365.3|29410.1|29370.1|29410.8|29370.8|29405.3|29365.3|0
1700085300000|2023-11-15 21:55:00|29410.8|29370.8|29412.8|29372.8|29414.2|29374.2|29409.4|29369.4|0
1700085600000|2023-11-15 22:00:00|29413.5|29373.5|29410.1|29370.1|29413.5|29373.5|29410.1|29370.1|0
1700085900000|2023-11-15 22:05:00|29410|29370|29408.1|29368.1|29410|29370|29408.1|29368.1|0
1700086200000|2023-11-15 22:10:00|29408|29368|29407.9|29367.9|29408.1|29368.1|29405.4|29365.4|0
1700086500000|2023-11-15 22:15:00|29407.8|29367.8|29405.1|29365.1|29407.8|29367.8|29405.1|29365.1|0
1700086800000|2023-11-15 22:20:00|29405.2|29365.2|29407.9|29367.9|29407.9|29367.9|29405.2|29365.2|0
1700087100000|2023-11-15 22:25:00|29408.5|29368.5|29407.9|29367.9|29408.5|29368.5|29407.2|29367.2|0
1700087400000|2023-11-15 22:30:00|29407.8|29367.8|29407.8|29367.8|29407.9|29367.9|29405.8|29365.8|0
1700087700000|2023-11-15 22:35:00|29406.5|29366.5|29406.5|29366.5|29406.5|29366.5|29406.5|29366.5|0
1700088600000|2023-11-15 22:50:00|29406.6|29366.6|29409.2|29369.2|29410.6|29370.6|29406.6|29366.6|0
1700088900000|2023-11-15 22:55:00|29408.5|29368.5|29409.2|29369.2|29409.2|29369.2|29408.5|29368.5|0
1700089200000|2023-11-15 23:00:00|29409.4|29369.4|29417.3|29377.3|29418.7|29378.7|29409.4|29369.4|0
1700089500000|2023-11-15 23:05:00|29417.4|29377.4|29417.3|29377.3|29420.1|29380.1|29415.3|29375.3|0
1700089800000|2023-11-15 23:10:00|29417.4|29377.4|29411.9|29371.9|29422.1|29382.1|29409.2|29369.2|0
1700090100000|2023-11-15 23:15:00|29412|29372|29420.1|29380.1|29422.1|29382.1|29412|29372|0
1700090400000|2023-11-15 23:20:00|29422.1|29382.1|29422.1|29382.1|29424.1|29384.1|29420.1|29380.1|0
1700090700000|2023-11-15 23:25:00|29422|29382|29422.1|29382.1|29425.5|29385.5|29420.1|29380.1|0
1700091000000|2023-11-15 23:30:00|29422.8|29382.8|29423.5|29383.5|29423.5|29383.5|29420.1|29380.1|0
1700091300000|2023-11-15 23:35:00|29423.4|29383.4|29420.1|29380.1|29423.4|29383.4|29418.7|29378.7|0
1700091600000|2023-11-15 23:40:00|29420|29380|29422.1|29382.1|29423.5|29383.5|29418.7|29378.7|0
1700091900000|2023-11-15 23:45:00|29423.5|29383.5|29425.5|29385.5|29428.2|29388.2|29422.1|29382.1|0
1700092200000|2023-11-15 23:50:00|29427.9|29387.9|29429.2|29389.2|29430.6|29390.6|29425.9|29385.9|0
1700092500000|2023-11-15 23:55:00|29429.3|29389.3|29430.6|29390.6|29430.6|29390.6|29427.9|29387.9|0
1700092800000|2023-11-16 00:00:00|29429.9|29389.9|29432.6|29392.6|29434|29394|29427.9|29387.9|0
1700093100000|2023-11-16 00:05:00|29432.7|29392.7|29438.7|29398.7|29442.1|29402.1|29432.7|29392.7|0
1700093400000|2023-11-16 00:10:00|29438.8|29398.8|29438.7|29398.7|29442.1|29402.1|29437.4|29397.4|0
1700093700000|2023-11-16 00:15:00|29438.8|29398.8|29489.6|29449.6|29489.7|29449.7|29438.8|29398.8|0
1700094000000|2023-11-16 00:20:00|29489.7|29449.7|29482.9|29442.9|29496.3|29456.3|29482.9|29442.9|0
1700094300000|2023-11-16 00:25:00|29483|29443|29476.3|29436.3|29486.3|29446.3|29476.2|29436.2|0
1700094600000|2023-11-16 00:30:00|29479.6|29439.6|29476.5|29436.5|29479.8|29439.8|29469.7|29429.7|0
1700094900000|2023-11-16 00:35:00|29469.9|29429.9|29469.7|29429.7|29476.5|29436.5|29469.7|29429.7|0
1700095200000|2023-11-16 00:40:00|29469.6|29429.6|29459.7|29419.7|29469.6|29429.6|29456.4|29416.4|0
1700095500000|2023-11-16 00:45:00|29463|29423|29456.5|29416.5|29463.1|29423.1|29456.4|29416.4|0
1700095800000|2023-11-16 00:50:00|29456.4|29416.4|29456.4|29416.4|29456.5|29416.5|29456.3|29416.3|0
1700096100000|2023-11-16 00:55:00|29456.5|29416.5|29469.8|29429.8|29469.8|29429.8|29456.4|29416.4|0
1700096400000|2023-11-16 01:00:00|29469.7|29429.7|29462.9|29422.9|29469.8|29429.8|29456.4|29416.4|0
1700096700000|2023-11-16 01:05:00|29463|29423|29456.3|29416.3|29463|29423|29456.2|29416.2|0
1700097000000|2023-11-16 01:10:00|29456.2|29416.2|29456.2|29416.2|29456.3|29416.3|29456.1|29416.1|0
1700097300000|2023-11-16 01:15:00|29449.6|29409.6|29442.8|29402.8|29456.3|29416.3|29442.8|29402.8|0
1700097600000|2023-11-16 01:20:00|29442.9|29402.9|29456.4|29416.4|29456.4|29416.4|29442.8|29402.8|0
1700097900000|2023-11-16 01:25:00|29456.3|29416.3|29449.5|29409.5|29456.4|29416.4|29442.9|29402.9|0
1700098200000|2023-11-16 01:30:00|29446.2|29406.2|29449.5|29409.5|29449.6|29409.6|29442.9|29402.9|0
1700098500000|2023-11-16 01:35:00|29449.6|29409.6|29436.2|29396.2|29449.6|29409.6|29436.2|29396.2|0
1700098800000|2023-11-16 01:40:00|29439.5|29399.5|29436.2|29396.2|29442.9|29402.9|29436.1|29396.1|0
1700099100000|2023-11-16 01:45:00|29436.1|29396.1|29422.9|29382.9|29436.3|29396.3|29422.9|29382.9|0
1700099400000|2023-11-16 01:50:00|29422.8|29382.8|29429.1|29389.1|29429.1|29389.1|29415.9|29375.9|0
1700099700000|2023-11-16 01:55:00|29429|29389|29415.3|29375.3|29429.1|29389.1|29415.2|29375.2|0
1700100000000|2023-11-16 02:00:00|29415.2|29375.2|29395.2|29355.2|29421.9|29381.9|29395.1|29355.1|0
1700100300000|2023-11-16 02:05:00|29395.3|29355.3|29395|29355|29401.9|29361.9|29395|29355|0
1700100600000|2023-11-16 02:10:00|29395.1|29355.1|29395.2|29355.2|29401.8|29361.8|29395|29355|0
1700100900000|2023-11-16 02:15:00|29395.3|29355.3|29402.4|29362.4|29402.4|29362.4|29395.3|29355.3|0
1700101200000|2023-11-16 02:20:00|29402.3|29362.3|29402.4|29362.4|29409.2|29369.2|29395.6|29355.6|0
1700101500000|2023-11-16 02:25:00|29402.3|29362.3|29402.1|29362.1|29402.4|29362.4|29395.5|29355.5|0
1700101800000|2023-11-16 02:30:00|29402|29362|29402.1|29362.1|29402.2|29362.2|29395.5|29355.5|0
1700102100000|2023-11-16 02:35:00|29402|29362|29401.9|29361.9|29402.1|29362.1|29395.1|29355.1|0
1700102400000|2023-11-16 02:40:00|29402|29362|29402.2|29362.2|29402.2|29362.2|29395.2|29355.2|0
1700102700000|2023-11-16 02:45:00|29402.1|29362.1|29395.5|29355.5|29402.2|29362.2|29395.5|29355.5|0
1700103000000|2023-11-16 02:50:00|29395.4|29355.4|29388.9|29348.9|29395.6|29355.6|29388.6|29348.6|0
1700103300000|2023-11-16 02:55:00|29388.8|29348.8|29388.8|29348.8|29395.6|29355.6|29388.7|29348.7|0
1700103600000|2023-11-16 03:00:00|29382.3|29342.3|29382.6|29342.6|29382.6|29342.6|29375.8|29335.8|0
1700103900000|2023-11-16 03:05:00|29382.5|29342.5|29382.7|29342.7|29382.7|29342.7|29375.9|29335.9|0
1700104200000|2023-11-16 03:10:00|29382.8|29342.8|29395.9|29355.9|29395.9|29355.9|29382.6|29342.6|0
1700104500000|2023-11-16 03:15:00|29395.8|29355.8|29389.3|29349.3|29395.9|29355.9|29382.5|29342.5|0
1700104800000|2023-11-16 03:20:00|29382.7|29342.7|29387.6|29347.6|29389.4|29349.4|29380.9|29340.9|0
1700105100000|2023-11-16 03:25:00|29381.1|29341.1|29387.5|29347.5|29387.6|29347.6|29380.9|29340.9|0
1700105400000|2023-11-16 03:30:00|29387.6|29347.6|29387.6|29347.6|29387.6|29347.6|29380.8|29340.8|0
1700105700000|2023-11-16 03:35:00|29387.7|29347.7|29374.1|29334.1|29394.3|29354.3|29374.1|29334.1|0
1700106000000|2023-11-16 03:40:00|29374.2|29334.2|29374.2|29334.2|29374.2|29334.2|29374.1|29334.1|0
1700106300000|2023-11-16 03:45:00|29374.1|29334.1|29374.1|29334.1|29374.2|29334.2|29367.5|29327.5|0
1700106600000|2023-11-16 03:50:00|29370.8|29330.8|29374.1|29334.1|29374.2|29334.2|29367.4|29327.4|0
1700106900000|2023-11-16 03:55:00|29367.5|29327.5|29370.7|29330.7|29374.1|29334.1|29367.4|29327.4|0
1700107200000|2023-11-16 04:00:00|29374|29334|29374.2|29334.2|29374.2|29334.2|29367.4|29327.4|0
1700107500000|2023-11-16 04:05:00|29370.9|29330.9|29380.9|29340.9|29380.9|29340.9|29367.6|29327.6|0
1700107800000|2023-11-16 04:10:00|29381|29341|29380.9|29340.9|29387.6|29347.6|29380.9|29340.9|0
1700108100000|2023-11-16 04:15:00|29381|29341|29381|29341|29387.6|29347.6|29381|29341|0
1700108400000|2023-11-16 04:20:00|29381.1|29341.1|29380.9|29340.9|29387.7|29347.7|29380.8|29340.8|0
1700108700000|2023-11-16 04:25:00|29381|29341|29380.9|29340.9|29381|29341|29380.9|29340.9|0
1700109000000|2023-11-16 04:30:00|29381|29341|29380.9|29340.9|29387.6|29347.6|29380.8|29340.8|0
1700109300000|2023-11-16 04:35:00|29380.8|29340.8|29381|29341|29387.6|29347.6|29380.8|29340.8|0
1700109600000|2023-11-16 04:40:00|29380.9|29340.9|29380.9|29340.9|29380.9|29340.9|29380.9|29340.9|0
1700109900000|2023-11-16 04:45:00|29380.8|29340.8|29387.6|29347.6|29387.6|29347.6|29380.8|29340.8|0
1700110200000|2023-11-16 04:50:00|29394.1|29354.1|29401|29361|29407.6|29367.6|29394.1|29354.1|0
1700110500000|2023-11-16 04:55:00|29401.1|29361.1|29401|29361|29407.7|29367.7|29401|29361|0
1700110800000|2023-11-16 05:00:00|29401.1|29361.1|29407.6|29367.6|29407.6|29367.6|29401|29361|0
1700111100000|2023-11-16 05:05:00|29404.3|29364.3|29414.5|29374.5|29414.5|29374.5|29400.9|29360.9|0
1700111400000|2023-11-16 05:10:00|29411.3|29371.3|29414.5|29374.5|29421.2|29381.2|29407.8|29367.8|0
1700111700000|2023-11-16 05:15:00|29411.2|29371.2|29407.9|29367.9|29421.2|29381.2|29407.9|29367.9|0
1700112000000|2023-11-16 05:20:00|29408|29368|29408|29368|29408|29368|29407.9|29367.9|0
1700112300000|2023-11-16 05:25:00|29407.9|29367.9|29407.8|29367.8|29414.5|29374.5|29407.8|29367.8|0
1700112600000|2023-11-16 05:30:00|29411.1|29371.1|29421.2|29381.2|29427.8|29387.8|29411.1|29371.1|0
1700112900000|2023-11-16 05:35:00|29421.3|29381.3|29421.3|29381.3|29428|29388|29421.2|29381.2|0
1700113200000|2023-11-16 05:40:00|29421.2|29381.2|29414.6|29374.6|29421.3|29381.3|29414.5|29374.5|0
1700113500000|2023-11-16 05:45:00|29414.7|29374.7|29414.6|29374.6|29414.7|29374.7|29414.5|29374.5|0
1700113800000|2023-11-16 05:50:00|29414.7|29374.7|29408|29368|29414.7|29374.7|29408|29368|0
1700114100000|2023-11-16 05:55:00|29407.9|29367.9|29408.1|29368.1|29414.7|29374.7|29407.9|29367.9|0
1700114400000|2023-11-16 06:00:00|29408|29368|29444.1|29404.1|29447.7|29407.7|29408|29368|0
1700114700000|2023-11-16 06:05:00|29440.8|29400.8|29434.1|29394.1|29447.5|29407.5|29427.5|29387.5|0
1700115000000|2023-11-16 06:10:00|29434.2|29394.2|29441|29401|29444.2|29404.2|29434.1|29394.1|0
1700115300000|2023-11-16 06:15:00|29447.6|29407.6|29434.2|29394.2|29447.6|29407.6|29427.7|29387.7|0
1700115600000|2023-11-16 06:20:00|29434.3|29394.3|29427.6|29387.6|29434.3|29394.3|29427.6|29387.6|0
1700115900000|2023-11-16 06:25:00|29427.5|29387.5|29427.6|29387.6|29434.3|29394.3|29427.5|29387.5|0
1700116200000|2023-11-16 06:30:00|29427.5|29387.5|29427.5|29387.5|29427.7|29387.7|29427.5|29387.5|0
1700116500000|2023-11-16 06:35:00|29420.9|29380.9|29421|29381|29421|29381|29414.3|29374.3|0
1700116800000|2023-11-16 06:40:00|29420.9|29380.9|29427.7|29387.7|29427.8|29387.8|29417.7|29377.7|0
1700117100000|2023-11-16 06:45:00|29427.8|29387.8|29421.1|29381.1|29427.8|29387.8|29414.4|29374.4|0
1700117400000|2023-11-16 06:50:00|29427.7|29387.7|29439.3|29399.3|29439.4|29399.4|29427.7|29387.7|0
1700117700000|2023-11-16 06:55:00|29439.4|29399.4|29439.5|29399.5|29446.1|29406.1|29439.3|29399.3|0
1700118000000|2023-11-16 07:00:00|29446.1|29406.1|29439.6|29424.6|29452.6|29434.6|29429.6|29399.3|67
1700118300000|2023-11-16 07:05:00|29442.1|29427.1|29444.6|29429.6|29447.1|29432.1|29429.6|29414.6|43
1700118600000|2023-11-16 07:10:00|29449.6|29434.6|29459.6|29444.6|29459.6|29444.6|29444.6|29429.6|41
1700118900000|2023-11-16 07:15:00|29454.6|29439.6|29449.6|29434.6|29457.1|29442.1|29444.6|29429.6|23
1700119200000|2023-11-16 07:20:00|29444.6|29429.6|29447.1|29432.1|29449.6|29434.6|29434.6|29419.6|36
1700119500000|2023-11-16 07:25:00|29449.6|29434.6|29447.1|29432.1|29449.6|29434.6|29439.6|29424.6|13
1700119800000|2023-11-16 07:30:00|29449.6|29434.6|29459.6|29444.6|29462.1|29447.1|29442.1|29427.1|16
1700120100000|2023-11-16 07:35:00|29462.1|29447.1|29449.6|29434.6|29462.1|29447.1|29449.6|29434.6|13
1700120400000|2023-11-16 07:40:00|29452.1|29437.1|29464.6|29449.6|29467.1|29452.1|29449.6|29434.6|17
1700120700000|2023-11-16 07:45:00|29467.1|29452.1|29459.6|29444.6|29469.6|29454.6|29459.6|29444.6|17
1700121000000|2023-11-16 07:50:00|29457.1|29442.1|29459.6|29444.6|29469.6|29454.6|29454.6|29439.6|30
1700121300000|2023-11-16 07:55:00|29462.1|29447.1|29437.1|29422.1|29464.6|29449.6|29437.1|29422.1|53
1700121600000|2023-11-16 08:00:00|29439.6|29424.6|29499.6|29484.6|29499.6|29484.6|29439.6|29424.6|969
1700121900000|2023-11-16 08:05:00|29494.6|29479.6|29499.6|29484.6|29524.6|29509.6|29484.6|29469.6|604
1700122200000|2023-11-16 08:10:00|29494.6|29479.6|29504.6|29489.6|29512.1|29497.1|29484.6|29469.6|371
1700122500000|2023-11-16 08:15:00|29502.1|29487.1|29564.6|29549.6|29564.6|29549.6|29502.1|29487.1|644
1700122800000|2023-11-16 08:20:00|29562.1|29547.1|29539.6|29524.6|29569.6|29554.6|29519.6|29504.6|461
1700123100000|2023-11-16 08:25:00|29542.1|29527.1|29522.1|29507.1|29559.6|29544.6|29519.6|29504.6|178
1700123400000|2023-11-16 08:30:00|29524.6|29509.6|29559.6|29544.6|29569.6|29554.6|29514.6|29499.6|260
1700123700000|2023-11-16 08:35:00|29564.6|29549.6|29574.6|29559.6|29574.6|29559.6|29544.6|29529.6|226
1700124000000|2023-11-16 08:40:00|29573.2|29558.2|29543.2|29528.2|29578.2|29563.2|29535.7|29520.7|175
1700124300000|2023-11-16 08:45:00|29545.7|29530.7|29548.2|29533.2|29568.2|29553.2|29543.2|29528.2|101
1700124600000|2023-11-16 08:50:00|29550.7|29535.7|29548.2|29533.2|29573.2|29558.2|29543.2|29528.2|122
1700124900000|2023-11-16 08:55:00|29550.7|29535.7|29563.2|29548.2|29568.2|29553.2|29538.2|29523.2|108
1700125200000|2023-11-16 09:00:00|29558.2|29543.2|29518.2|29503.2|29563.2|29548.2|29518.2|29503.2|142
1700125500000|2023-11-16 09:05:00|29513.2|29498.2|29518.2|29503.2|29518.2|29503.2|29493.2|29478.2|219
1700125800000|2023-11-16 09:10:00|29520.7|29505.7|29543.2|29528.2|29543.2|29528.2|29513.2|29498.2|163
1700126100000|2023-11-16 09:15:00|29540.7|29525.7|29533.2|29518.2|29545.7|29530.7|29533.2|29518.2|57
1700126400000|2023-11-16 09:20:00|29535.7|29520.7|29533.2|29518.2|29548.2|29533.2|29528.2|29513.2|63
1700126700000|2023-11-16 09:25:00|29530.7|29515.7|29530.7|29515.7|29543.2|29528.2|29523.2|29508.2|95
1700127000000|2023-11-16 09:30:00|29528.2|29513.2|29508.2|29493.2|29530.7|29515.7|29500.7|29485.7|204
1700127300000|2023-11-16 09:35:00|29503.2|29488.2|29493.2|29478.2|29518.2|29503.2|29493.2|29478.2|77
1700127600000|2023-11-16 09:40:00|29498.2|29483.2|29498.2|29483.2|29508.2|29493.2|29495.7|29480.7|82
1700127900000|2023-11-16 09:45:00|29500.7|29485.7|29503.2|29488.2|29513.2|29498.2|29498.2|29483.2|63
1700128200000|2023-11-16 09:50:00|29505.7|29490.7|29508.2|29493.2|29515.7|29500.7|29498.2|29483.2|80
1700128500000|2023-11-16 09:55:00|29510.7|29495.7|29518.2|29503.2|29518.2|29503.2|29498.2|29483.2|40
1700128800000|2023-11-16 10:00:00|29515.7|29500.7|29533.2|29518.2|29538.2|29523.2|29513.2|29498.2|80
1700129100000|2023-11-16 10:05:00|29530.7|29515.7|29528.2|29513.2|29543.2|29528.2|29518.2|29503.2|73
1700129400000|2023-11-16 10:10:00|29523.2|29508.2|29543.2|29528.2|29543.2|29528.2|29518.2|29503.2|82
1700129700000|2023-11-16 10:15:00|29538.2|29523.2|29528.2|29513.2|29548.2|29533.2|29523.2|29508.2|116
1700130000000|2023-11-16 10:20:00|29525.7|29510.7|29538.2|29523.2|29548.2|29533.2|29520.7|29505.7|54
1700130300000|2023-11-16 10:25:00|29540.7|29525.7|29538.2|29523.2|29548.2|29533.2|29538.2|29523.2|41
1700130600000|2023-11-16 10:30:00|29540.7|29525.7|29550.7|29535.7|29560.7|29545.7|29530.7|29515.7|79
1700130900000|2023-11-16 10:35:00|29553.2|29538.2|29528.2|29513.2|29553.2|29538.2|29523.2|29508.2|70
1700131200000|2023-11-16 10:40:00|29525.7|29510.7|29510.7|29495.7|29533.2|29518.2|29508.2|29493.2|81
1700131500000|2023-11-16 10:45:00|29513.2|29498.2|29528.2|29513.2|29538.2|29523.2|29510.7|29495.7|90
1700131800000|2023-11-16 10:50:00|29530.7|29515.7|29538.2|29523.2|29548.2|29533.2|29528.2|29513.2|59
1700132100000|2023-11-16 10:55:00|29535.7|29520.7|29525.7|29510.7|29538.2|29523.2|29518.2|29503.2|145
1700132400000|2023-11-16 11:00:00|29528.2|29513.2|29525.7|29510.7|29533.2|29518.2|29523.2|29508.2|52
1700132700000|2023-11-16 11:05:00|29523.2|29508.2|29530.7|29515.7|29533.2|29518.2|29503.2|29488.2|67
1700133000000|2023-11-16 11:10:00|29528.2|29513.2|29538.2|29523.2|29540.7|29525.7|29523.2|29508.2|31
1700133300000|2023-11-16 11:15:00|29535.7|29520.7|29545.7|29530.7|29548.2|29533.2|29535.7|29520.7|52
1700133600000|2023-11-16 11:20:00|29543.2|29528.2|29550.7|29535.7|29558.2|29543.2|29543.2|29528.2|52
1700133900000|2023-11-16 11:25:00|29548.2|29533.2|29553.2|29538.2|29558.2|29543.2|29548.2|29533.2|78
1700134200000|2023-11-16 11:30:00|29548.2|29533.2|29538.2|29523.2|29553.2|29538.2|29538.2|29523.2|53
1700134500000|2023-11-16 11:35:00|29535.7|29520.7|29528.2|29513.2|29538.2|29523.2|29523.2|29508.2|50
1700134800000|2023-11-16 11:40:00|29530.7|29515.7|29523.2|29508.2|29533.2|29518.2|29513.2|29498.2|51
1700135100000|2023-11-16 11:45:00|29520.7|29505.7|29518.2|29503.2|29538.2|29523.2|29518.2|29503.2|75
1700135400000|2023-11-16 11:50:00|29520.7|29505.7|29538.2|29523.2|29538.2|29523.2|29518.2|29503.2|47
1700135700000|2023-11-16 11:55:00|29535.7|29520.7|29545.7|29530.7|29548.2|29533.2|29535.7|29520.7|56
1700136000000|2023-11-16 12:00:00|29548.2|29533.2|29510.7|29495.7|29548.2|29533.2|29510.7|29495.7|40
1700136300000|2023-11-16 12:05:00|29508.2|29493.2|29488.2|29473.2|29523.2|29508.2|29488.2|29473.2|86
1700136600000|2023-11-16 12:10:00|29490.7|29475.7|29488.2|29473.2|29498.2|29483.2|29483.2|29468.2|36
1700136900000|2023-11-16 12:15:00|29483.2|29468.2|29483.2|29468.2|29493.2|29478.2|29478.2|29463.2|55
1700137200000|2023-11-16 12:20:00|29480.7|29465.7|29478.2|29463.2|29488.2|29473.2|29463.2|29448.2|56
1700137500000|2023-11-16 12:25:00|29475.7|29460.7|29493.2|29478.2|29498.2|29483.2|29475.7|29460.7|49
1700137800000|2023-11-16 12:30:00|29495.7|29480.7|29493.2|29478.2|29505.7|29490.7|29488.2|29473.2|43
1700138100000|2023-11-16 12:35:00|29495.7|29480.7|29493.2|29478.2|29498.2|29483.2|29478.2|29463.2|71
1700138400000|2023-11-16 12:40:00|29494.1|29479.1|29489.1|29474.1|29504.1|29489.1|29484.1|29469.1|161
1700138700000|2023-11-16 12:45:00|29491.6|29476.6|29509.1|29494.1|29519.1|29504.1|29489.1|29474.1|160
1700139000000|2023-11-16 12:50:00|29506.6|29491.6|29486.6|29471.6|29521.6|29506.6|29486.6|29471.6|149
1700139300000|2023-11-16 12:55:00|29481.6|29466.6|29484.1|29469.1|29494.1|29479.1|29479.1|29464.1|21
1700139600000|2023-11-16 13:00:00|29486.6|29471.6|29499.1|29484.1|29499.1|29484.1|29484.1|29469.1|38
1700139900000|2023-11-16 13:05:00|29496.6|29481.6|29499.1|29484.1|29504.1|29489.1|29494.1|29479.1|44
1700140200000|2023-11-16 13:10:00|29504.1|29489.1|29484.1|29469.1|29504.1|29489.1|29484.1|29469.1|41
1700140500000|2023-11-16 13:15:00|29479.1|29464.1|29491.6|29476.6|29494.1|29479.1|29479.1|29464.1|48
1700140800000|2023-11-16 13:20:00|29494.1|29479.1|29516.6|29501.6|29519.1|29504.1|29491.6|29476.6|59
1700141100000|2023-11-16 13:25:00|29514.1|29499.1|29521.6|29506.6|29521.6|29506.6|29509.1|29494.1|22
1700141400000|2023-11-16 13:30:00|29519.1|29504.1|29529.1|29514.1|29556.6|29541.6|29519.1|29504.1|150
1700141700000|2023-11-16 13:35:00|29531.6|29516.6|29531.6|29516.6|29551.6|29536.6|29516.6|29501.6|65
1700142000000|2023-11-16 13:40:00|29529.1|29514.1|29524.1|29509.1|29534.1|29519.1|29504.1|29489.1|67
1700142300000|2023-11-16 13:45:00|29521.6|29506.6|29511.6|29496.6|29534.1|29519.1|29509.1|29494.1|65
1700142600000|2023-11-16 13:50:00|29514.1|29499.1|29524.1|29509.1|29524.1|29509.1|29509.1|29494.1|73
1700142900000|2023-11-16 13:55:00|29526.6|29511.6|29514.1|29499.1|29534.1|29519.1|29509.1|29494.1|83
1700143200000|2023-11-16 14:00:00|29509.1|29494.1|29479.1|29464.1|29514.1|29499.1|29479.1|29464.1|99
1700143500000|2023-11-16 14:05:00|29481.6|29466.6|29469.1|29454.1|29489.1|29474.1|29464.1|29449.1|130
1700143800000|2023-11-16 14:10:00|29471.6|29456.6|29444.1|29429.1|29474.1|29459.1|29444.1|29429.1|117
1700144100000|2023-11-16 14:15:00|29446.6|29431.6|29414.1|29399.1|29454.1|29439.1|29411.6|29396.6|242
1700144400000|2023-11-16 14:20:00|29416.6|29401.6|29404.1|29389.1|29416.6|29401.6|29394.1|29379.1|270
1700144700000|2023-11-16 14:25:00|29399.1|29384.1|29379.1|29364.1|29399.1|29384.1|29376.6|29361.6|159
1700145000000|2023-11-16 14:30:00|29381.6|29366.6|29399.1|29384.1|29406.6|29391.6|29376.6|29361.6|237
1700145300000|2023-11-16 14:35:00|29396.6|29381.6|29441.6|29426.6|29471.6|29456.6|29389.1|29374.1|951
1700145600000|2023-11-16 14:40:00|29439.1|29424.1|29404.1|29389.1|29439.1|29424.1|29399.1|29384.1|155
1700145900000|2023-11-16 14:45:00|29406.6|29391.6|29409.1|29394.1|29429.1|29414.1|29404.1|29389.1|138
1700146200000|2023-11-16 14:50:00|29406.6|29391.6|29414.1|29399.1|29424.1|29409.1|29401.6|29386.6|136
1700146500000|2023-11-16 14:55:00|29409.1|29394.1|29411.6|29396.6|29419.1|29404.1|29404.1|29389.1|72
1700146800000|2023-11-16 15:00:00|29414.1|29399.1|29379.1|29364.1|29419.1|29404.1|29379.1|29364.1|164
1700147100000|2023-11-16 15:05:00|29381.6|29366.6|29379.1|29364.1|29414.1|29399.1|29371.6|29356.6|258
1700147400000|2023-11-16 15:10:00|29380.9|29365.9|29355.9|29340.9|29385.9|29370.9|29355.9|29340.9|92
1700147700000|2023-11-16 15:15:00|29358.4|29343.4|29320.9|29305.9|29360.9|29345.9|29320.9|29305.9|141
1700148000000|2023-11-16 15:20:00|29323.4|29308.4|29363.4|29348.4|29365.9|29350.9|29323.4|29308.4|125
1700148300000|2023-11-16 15:25:00|29365.9|29350.9|29350.9|29335.9|29375.9|29360.9|29350.9|29335.9|224
1700148600000|2023-11-16 15:30:00|29353.4|29338.4|29340.9|29325.9|29370.9|29355.9|29340.9|29325.9|111
1700148900000|2023-11-16 15:35:00|29343.4|29328.4|29365.9|29350.9|29365.9|29350.9|29335.9|29320.9|97
1700149200000|2023-11-16 15:40:00|29363.4|29348.4|29335.9|29320.9|29365.9|29350.9|29335.9|29320.9|73
1700149500000|2023-11-16 15:45:00|29330.9|29315.9|29340.9|29325.9|29350.9|29335.9|29330.9|29315.9|79
1700149800000|2023-11-16 15:50:00|29343.4|29328.4|29325.9|29310.9|29348.4|29333.4|29325.9|29310.9|80
1700150100000|2023-11-16 15:55:00|29328.4|29313.4|29320.9|29305.9|29330.9|29315.9|29310.9|29295.9|113
1700150400000|2023-11-16 16:00:00|29323.4|29308.4|29320.9|29305.9|29330.9|29315.9|29310.9|29295.9|120
1700150700000|2023-11-16 16:05:00|29323.4|29308.4|29310.9|29295.9|29330.9|29315.9|29308.4|29293.4|74
1700151000000|2023-11-16 16:10:00|29313.4|29298.4|29320.9|29305.9|29325.9|29310.9|29300.9|29285.9|237
1700151300000|2023-11-16 16:15:00|29323.4|29308.4|29303.4|29288.4|29330.9|29315.9|29300.9|29285.9|143
1700151600000|2023-11-16 16:20:00|29300.9|29285.9|29295.9|29280.9|29308.4|29293.4|29290.9|29275.9|132
1700151900000|2023-11-16 16:25:00|29293.4|29278.4|29310.9|29295.9|29310.9|29295.9|29293.4|29278.4|194
1700152200000|2023-11-16 16:30:00|29308.4|29293.4|29278.4|29263.4|29310.9|29295.9|29275.9|29260.9|590
1700152500000|2023-11-16 16:35:00|29280.9|29265.9|29273.4|29258.4|29295.9|29280.9|29268.4|29253.4|306
1700152800000|2023-11-16 16:40:00|29275.9|29260.9|29265.9|29250.9|29280.9|29265.9|29265.9|29250.9|134
1700153100000|2023-11-16 16:45:00|29270.9|29255.9|29280.9|29265.9|29285.9|29270.9|29268.4|29253.4|56
1700153400000|2023-11-16 16:50:00|29283.4|29263.4|29278.4|29253.4|29293.4|29273.4|29273.4|29253.4|40
1700153700000|2023-11-16 16:55:00|29273.4|29258.4|29278.4|29258.4|29288.4|29268.4|29273.4|29253.4|51
1700154000000|2023-11-16 17:00:00|29283.4|29263.4|29293.4|29273.4|29293.4|29273.4|29283.4|29258.4|35
1700154300000|2023-11-16 17:05:00|29288.4|29268.4|29308.4|29283.4|29308.4|29283.4|29288.4|29268.4|31
1700154600000|2023-11-16 17:10:00|29303.4|29288.4|29303.4|29283.4|29308.4|29288.4|29293.4|29273.4|64
1700154900000|2023-11-16 17:15:00|29298.4|29278.4|29303.4|29283.4|29313.4|29288.4|29298.4|29273.4|80
1700155200000|2023-11-16 17:20:00|29308.4|29278.4|29298.4|29278.4|29308.4|29283.4|29298.4|29273.4|56
1700155500000|2023-11-16 17:25:00|29303.4|29283.4|29303.4|29283.4|29308.4|29288.4|29303.4|29283.4|15
1700155800000|2023-11-16 17:30:00|29308.4|29288.4|29303.4|29278.4|29308.4|29288.4|29298.4|29278.4|11
1700156100000|2023-11-16 17:35:00|29298.4|29283.4|29308.4|29288.4|29308.4|29288.4|29298.4|29278.4|22
1700156400000|2023-11-16 17:40:00|29313.4|29283.4|29308.4|29288.4|29323.4|29303.4|29308.4|29283.4|38
1700156700000|2023-11-16 17:45:00|29313.4|29293.4|29313.4|29293.4|29313.4|29293.4|29308.4|29288.4|16
1700157000000|2023-11-16 17:50:00|29308.4|29288.4|29298.4|29278.4|29313.4|29293.4|29293.4|29273.4|24
1700157300000|2023-11-16 17:55:00|29303.4|29283.4|29303.4|29283.4|29308.4|29288.4|29298.4|29278.4|14
1700157600000|2023-11-16 18:00:00|29298.4|29278.4|29298.4|29278.4|29308.4|29288.4|29298.4|29278.4|12
1700157900000|2023-11-16 18:05:00|29293.4|29273.4|29288.4|29268.4|29298.4|29278.4|29288.4|29268.4|27
1700158200000|2023-11-16 18:10:00|29283.4|29263.4|29288.4|29268.4|29288.4|29268.4|29283.4|29263.4|18
1700158500000|2023-11-16 18:15:00|29283.4|29263.4|29283.4|29258.4|29288.4|29268.4|29278.4|29258.4|31
1700158800000|2023-11-16 18:20:00|29278.4|29253.4|29283.4|29263.4|29283.4|29263.4|29268.4|29248.4|4
1700159100000|2023-11-16 18:25:00|29288.4|29268.4|29288.4|29268.4|29303.4|29283.4|29288.4|29268.4|9
1700159400000|2023-11-16 18:30:00|29293.4|29273.4|29278.4|29258.4|29293.4|29273.4|29278.4|29258.4|12
1700159700000|2023-11-16 18:35:00|29283.4|29263.4|29293.4|29273.4|29303.4|29283.4|29283.4|29263.4|25
1700160000000|2023-11-16 18:40:00|29288.4|29268.4|29288.4|29268.4|29298.4|29273.4|29283.4|29263.4|4
1700160300000|2023-11-16 18:45:00|29283.4|29263.4|29273.4|29253.4|29283.4|29263.4|29273.4|29253.4|10
1700160600000|2023-11-16 18:50:00|29278.4|29258.4|29283.4|29263.4|29288.4|29268.4|29278.4|29258.4|12
1700160900000|2023-11-16 18:55:00|29278.4|29258.4|29283.4|29263.4|29283.4|29263.4|29278.4|29258.4|3
1700161200000|2023-11-16 19:00:00|29278.4|29258.4|29293.4|29268.4|29293.4|29268.4|29278.4|29258.4|10
1700161500000|2023-11-16 19:05:00|29288.4|29273.4|29298.4|29278.4|29298.4|29278.4|29288.4|29273.4|18
1700161800000|2023-11-16 19:10:00|29293.4|29273.4|29303.4|29278.4|29308.4|29288.4|29293.4|29273.4|13
1700162100000|2023-11-16 19:15:00|29308.4|29283.4|29303.4|29283.4|29308.4|29288.4|29298.4|29278.4|23
1700162400000|2023-11-16 19:20:00|29308.4|29278.4|29293.4|29273.4|29308.4|29278.4|29293.4|29273.4|4
1700162700000|2023-11-16 19:25:00|29288.4|29268.4|29280.9|29265.9|29293.4|29273.4|29280.9|29263.4|5
1700163000000|2023-11-16 19:30:00|29283.4|29268.4|29285.9|29270.9|29285.9|29270.9|29280.9|29265.9|6
1700163300000|2023-11-16 19:35:00|29290.9|29275.9|29293.4|29278.4|29300.9|29285.9|29290.9|29275.9|3
1700163600000|2023-11-16 19:40:00|29295.9|29280.9|29305.9|29290.9|29308.4|29293.4|29295.9|29280.9|9
1700163900000|2023-11-16 19:45:00|29310.9|29295.9|29313.4|29298.4|29318.4|29303.4|29310.9|29295.9|14
1700164200000|2023-11-16 19:50:00|29315.9|29300.9|29295.9|29280.9|29318.4|29303.4|29293.4|29278.4|12
1700164500000|2023-11-16 19:55:00|29300.9|29285.9|29310.9|29295.9|29315.9|29300.9|29295.9|29280.9|11
1700164800000|2023-11-16 20:00:00|29308.4|29293.4|29305.9|29290.9|29313.4|29298.4|29305.9|29290.9|5
1700165100000|2023-11-16 20:05:00|29300.9|29285.9|29298.4|29283.4|29308.4|29293.4|29298.4|29283.4|16
1700165400000|2023-11-16 20:10:00|29300.9|29285.9|29305.9|29290.9|29308.4|29293.4|29298.4|29283.4|7
1700165700000|2023-11-16 20:15:00|29310.9|29295.9|29315.9|29300.9|29315.9|29300.9|29310.9|29295.9|9
1700166000000|2023-11-16 20:20:00|29318.4|29303.4|29313.4|29298.4|29320.9|29305.9|29310.9|29295.9|17
1700166300000|2023-11-16 20:25:00|29315.9|29300.9|29320.9|29305.9|29320.9|29305.9|29313.4|29298.4|11
1700166600000|2023-11-16 20:30:00|29323.4|29308.4|29325.9|29310.9|29325.9|29310.9|29315.9|29300.9|29
1700166900000|2023-11-16 20:35:00|29328.4|29313.4|29335.9|29320.9|29335.9|29320.9|29320.9|29305.9|14
1700167200000|2023-11-16 20:40:00|29333.4|29318.4|29333.4|29318.4|29338.4|29323.4|29328.4|29313.4|25
1700167500000|2023-11-16 20:45:00|29335.9|29320.9|29338.4|29323.4|29343.4|29328.4|29335.9|29320.9|28
1700167800000|2023-11-16 20:50:00|29340.9|29325.9|29343.4|29328.4|29350.9|29335.9|29340.9|29325.9|43
1700168100000|2023-11-16 20:55:00|29340.9|29325.9|29363.4|29348.4|29373.4|29358.4|29340.9|29325.9|75
1700168400000|2023-11-16 21:00:00|29375.3|29335.3|29374.3|29334.3|29385.2|29345.2|29374.3|29334.3|0
1700168700000|2023-11-16 21:05:00|29374.4|29334.4|29377.1|29337.1|29379.1|29339.1|29374.4|29334.4|0
1700169000000|2023-11-16 21:10:00|29377|29337|29377.1|29337.1|29379.1|29339.1|29375.7|29335.7|0
1700169300000|2023-11-16 21:15:00|29379.1|29339.1|29385.2|29345.2|29385.2|29345.2|29379.1|29339.1|0
1700169600000|2023-11-16 21:20:00|29387.2|29347.2|29393.3|29353.3|29393.3|29353.3|29387.2|29347.2|0
1700170200000|2023-11-16 21:30:00|29395.3|29355.3|29397|29357|29398|29358|29395.3|29355.3|0
1700170500000|2023-11-16 21:35:00|29397.1|29357.1|29401.8|29361.8|29401.8|29361.8|29397.1|29357.1|0
1700170800000|2023-11-16 21:40:00|29403.1|29363.1|29406.5|29366.5|29407.9|29367.9|29403.1|29363.1|0
1700171100000|2023-11-16 21:45:00|29406.4|29366.4|29414.6|29374.6|29418|29378|29405.1|29365.1|0
1700171400000|2023-11-16 21:50:00|29414.7|29374.7|29418|29378|29419.3|29379.3|29414.6|29374.6|0
1700171700000|2023-11-16 21:55:00|29419.3|29379.3|29413.3|29373.3|29419.3|29379.3|29413.3|29373.3|0
1700172000000|2023-11-16 22:00:00|29413.9|29373.9|29409.9|29369.9|29413.9|29373.9|29409.2|29369.2|0
1700172300000|2023-11-16 22:05:00|29411.9|29371.9|29410.6|29370.6|29411.9|29371.9|29410.6|29370.6|0
1700172600000|2023-11-16 22:10:00|29411.2|29371.2|29408.5|29368.5|29411.2|29371.2|29408.5|29368.5|0
1700172900000|2023-11-16 22:15:00|29409.2|29369.2|29407.8|29367.8|29409.2|29369.2|29407.8|29367.8|0
1700173200000|2023-11-16 22:20:00|29407.9|29367.9|29409.2|29369.2|29409.2|29369.2|29407.9|29367.9|0
1700173500000|2023-11-16 22:25:00|29409.9|29369.9|29410.6|29370.6|29410.6|29370.6|29409.9|29369.9|0
1700174100000|2023-11-16 22:35:00|29411.2|29371.2|29410.6|29370.6|29411.2|29371.2|29410.6|29370.6|0
1700174400000|2023-11-16 22:40:00|29410.5|29370.5|29411.9|29371.9|29411.9|29371.9|29409.9|29369.9|0
1700174700000|2023-11-16 22:45:00|29411.2|29371.2|29413|29373|29413|29373|29408.5|29368.5|0
1700175000000|2023-11-16 22:50:00|29412.9|29372.9|29413|29373|29413|29373|29412.3|29372.3|0
1700175300000|2023-11-16 22:55:00|29412.9|29372.9|29410.5|29370.5|29413|29373|29410.5|29370.5|0
1700175600000|2023-11-16 23:00:00|29409.8|29369.8|29397.7|29357.7|29411.2|29371.2|29394.3|29354.3|0
1700175900000|2023-11-16 23:05:00|29397.6|29357.6|29392.9|29352.9|29399|29359|29392.9|29352.9|0
1700176200000|2023-11-16 23:10:00|29393|29353|29390.9|29350.9|29394.3|29354.3|29387.6|29347.6|0
1700176500000|2023-11-16 23:15:00|29389.6|29349.6|29394.3|29354.3|29394.3|29354.3|29387.6|29347.6|0
1700176800000|2023-11-16 23:20:00|29395|29355|29392.9|29352.9|29395.7|29355.7|29392.9|29352.9|0
1700177100000|2023-11-16 23:25:00|29391.6|29351.6|29392.9|29352.9|29392.9|29352.9|29390.9|29350.9|0
1700177400000|2023-11-16 23:30:00|29390.9|29350.9|29390.9|29350.9|29392.9|29352.9|29389.6|29349.6|0
1700177700000|2023-11-16 23:35:00|29389.6|29349.6|29392.9|29352.9|29392.9|29352.9|29389.6|29349.6|0
1700178000000|2023-11-16 23:40:00|29393|29353|29394.3|29354.3|29394.3|29354.3|29392.9|29352.9|0
1700178300000|2023-11-16 23:45:00|29394.4|29354.4|29390.9|29350.9|29395.7|29355.7|29389.6|29349.6|0
1700178600000|2023-11-16 23:50:00|29389.6|29349.6|29389.6|29349.6|29390.9|29350.9|29387.6|29347.6|0
1700178900000|2023-11-16 23:55:00|29389.5|29349.5|29386.2|29346.2|29389.6|29349.6|29386.2|29346.2|0
1700179200000|2023-11-17 00:00:00|29386.3|29346.3|29395.7|29355.7|29395.7|29355.7|29386.2|29346.2|0
1700179500000|2023-11-17 00:05:00|29395.6|29355.6|29392.9|29352.9|29397.7|29357.7|29392.9|29352.9|0
1700179800000|2023-11-17 00:10:00|29390.9|29350.9|29392.9|29352.9|29392.9|29352.9|29389.6|29349.6|0
1700180100000|2023-11-17 00:15:00|29390.9|29350.9|29378.5|29338.5|29390.9|29350.9|29371.9|29331.9|0
1700180400000|2023-11-17 00:20:00|29378.4|29338.4|29371.8|29331.8|29385|29345|29371.8|29331.8|0
1700180700000|2023-11-17 00:25:00|29378.4|29338.4|29378.5|29338.5|29378.5|29338.5|29378.4|29338.4|0
1700181000000|2023-11-17 00:30:00|29385|29345|29385.3|29345.3|29391.6|29351.6|29385|29345|0
1700181300000|2023-11-17 00:35:00|29385.2|29345.2|29391.9|29351.9|29395.1|29355.1|29385.2|29345.2|0
1700181600000|2023-11-17 00:40:00|29391.8|29351.8|29391.8|29351.8|29391.9|29351.9|29391.7|29351.7|0
1700181900000|2023-11-17 00:45:00|29391.9|29351.9|29391.8|29351.8|29391.9|29351.9|29391.8|29351.8|0
1700182200000|2023-11-17 00:50:00|29391.9|29351.9|29398.5|29358.5|29398.6|29358.6|29391.8|29351.8|0
1700182500000|2023-11-17 00:55:00|29398.6|29358.6|29391.8|29351.8|29398.6|29358.6|29385.4|29345.4|0
1700182800000|2023-11-17 01:00:00|29391.7|29351.7|29385.3|29345.3|29391.7|29351.7|29385.2|29345.2|0
1700183100000|2023-11-17 01:05:00|29385.2|29345.2|29385.2|29345.2|29385.3|29345.3|29378.5|29338.5|0
1700183400000|2023-11-17 01:10:00|29385.3|29345.3|29385.2|29345.2|29392|29352|29385.2|29345.2|0
1700183700000|2023-11-17 01:15:00|29385.3|29345.3|29385.3|29345.3|29385.3|29345.3|29378.5|29338.5|0
1700184000000|2023-11-17 01:20:00|29385.2|29345.2|29392|29352|29392|29352|29385.2|29345.2|0
1700184300000|2023-11-17 01:25:00|29391.9|29351.9|29391.9|29351.9|29392|29352|29385.3|29345.3|0
1700184600000|2023-11-17 01:30:00|29391.8|29351.8|29398.7|29358.7|29398.7|29358.7|29385.3|29345.3|0
1700184900000|2023-11-17 01:35:00|29398.6|29358.6|29398.6|29358.6|29405.2|29365.2|29395.3|29355.3|0
1700185200000|2023-11-17 01:40:00|29398.7|29358.7|29393.6|29353.6|29405.2|29365.2|29393.6|29353.6|0
1700185500000|2023-11-17 01:45:00|29393.5|29353.5|29393.5|29353.5|29400.1|29360.1|29393.4|29353.4|0
1700185800000|2023-11-17 01:50:00|29393.4|29353.4|29393.5|29353.5|29393.6|29353.6|29393.4|29353.4|0
1700186100000|2023-11-17 01:55:00|29393.6|29353.6|29393.6|29353.6|29393.7|29353.7|29393.5|29353.5|0
1700186400000|2023-11-17 02:00:00|29393.7|29353.7|29393.7|29353.7|29400.3|29360.3|29393.6|29353.6|0
1700186700000|2023-11-17 02:05:00|29393.8|29353.8|29393.6|29353.6|29393.8|29353.8|29393.5|29353.5|0
1700187000000|2023-11-17 02:10:00|29393.5|29353.5|29393.6|29353.6|29393.6|29353.6|29393.4|29353.4|0
1700187300000|2023-11-17 02:15:00|29393.5|29353.5|29400.1|29360.1|29400.1|29360.1|29393.5|29353.5|0
1700187600000|2023-11-17 02:20:00|29400.2|29360.2|29393.7|29353.7|29400.2|29360.2|29393.6|29353.6|0
1700187900000|2023-11-17 02:25:00|29393.6|29353.6|29393.7|29353.7|29393.7|29353.7|29393.6|29353.6|0
1700188200000|2023-11-17 02:30:00|29393.6|29353.6|29387|29347|29393.7|29353.7|29387|29347|0
1700188500000|2023-11-17 02:35:00|29387.1|29347.1|29387.1|29347.1|29393.7|29353.7|29387.1|29347.1|0
1700188800000|2023-11-17 02:40:00|29387|29347|29380.4|29340.4|29387.1|29347.1|29380.3|29340.3|0
1700189100000|2023-11-17 02:45:00|29380.5|29340.5|29380.5|29340.5|29387.2|29347.2|29380.4|29340.4|0
1700189400000|2023-11-17 02:50:00|29380.6|29340.6|29380.7|29340.7|29380.7|29340.7|29380.6|29340.6|0
1700189700000|2023-11-17 02:55:00|29380.6|29340.6|29380.8|29340.8|29380.9|29340.9|29380.6|29340.6|0
1700190000000|2023-11-17 03:00:00|29380.9|29340.9|29380.9|29340.9|29380.9|29340.9|29380.8|29340.8|0
1700190300000|2023-11-17 03:05:00|29380.8|29340.8|29380.8|29340.8|29380.9|29340.9|29380.8|29340.8|0
1700190600000|2023-11-17 03:10:00|29380.9|29340.9|29381|29341|29381|29341|29380.8|29340.8|0
1700190900000|2023-11-17 03:15:00|29380.9|29340.9|29380.9|29340.9|29381|29341|29380.9|29340.9|0
1700191200000|2023-11-17 03:20:00|29381|29341|29381|29341|29381|29341|29380.9|29340.9|0
1700191500000|2023-11-17 03:25:00|29380.9|29340.9|29381|29341|29381|29341|29380.9|29340.9|0
1700191800000|2023-11-17 03:30:00|29380.9|29340.9|29380.9|29340.9|29381|29341|29380.9|29340.9|0
1700192100000|2023-11-17 03:35:00|29381|29341|29381|29341|29381|29341|29381|29341|0
1700192400000|2023-11-17 03:40:00|29380.9|29340.9|29381|29341|29381|29341|29380.9|29340.9|0
1700192700000|2023-11-17 03:45:00|29387.6|29347.6|29394.2|29354.2|29394.2|29354.2|29387.6|29347.6|0
1700193000000|2023-11-17 03:50:00|29394.1|29354.1|29394.2|29354.2|29394.2|29354.2|29394.1|29354.1|0
1700193300000|2023-11-17 03:55:00|29400.8|29360.8|29400.8|29360.8|29407.5|29367.5|29400.8|29360.8|0
1700193600000|2023-11-17 04:00:00|29400.9|29360.9|29407.4|29367.4|29407.4|29367.4|29400.8|29360.8|0
1700193900000|2023-11-17 04:05:00|29400.8|29360.8|29400.6|29360.6|29400.8|29360.8|29394.1|29354.1|0
1700194200000|2023-11-17 04:10:00|29400.7|29360.7|29393.9|29353.9|29400.7|29360.7|29393.9|29353.9|0
1700194500000|2023-11-17 04:15:00|29394|29354|29387.3|29347.3|29394|29354|29387.3|29347.3|0
1700194800000|2023-11-17 04:20:00|29387.4|29347.4|29393.9|29353.9|29393.9|29353.9|29387.3|29347.3|0
1700195100000|2023-11-17 04:25:00|29394|29354|29393.9|29353.9|29394|29354|29393.9|29353.9|0
1700195400000|2023-11-17 04:30:00|29394|29354|29393.9|29353.9|29394|29354|29387.3|29347.3|0
1700195700000|2023-11-17 04:35:00|29387.3|29347.3|29400.6|29360.6|29400.6|29360.6|29387.3|29347.3|0
1700196000000|2023-11-17 04:40:00|29400.5|29360.5|29394|29354|29400.5|29360.5|29393.9|29353.9|0
1700196300000|2023-11-17 04:45:00|29393.9|29353.9|29400.5|29360.5|29400.5|29360.5|29393.9|29353.9|0
1700196900000|2023-11-17 04:55:00|29400.4|29360.4|29400.5|29360.5|29400.5|29360.5|29393.9|29353.9|0
1700197200000|2023-11-17 05:00:00|29400.4|29360.4|29393.8|29353.8|29400.5|29360.5|29393.8|29353.8|0
1700197500000|2023-11-17 05:05:00|29393.7|29353.7|29393.8|29353.8|29393.9|29353.9|29393.7|29353.7|0
1700197800000|2023-11-17 05:10:00|29393.7|29353.7|29393.7|29353.7|29393.7|29353.7|29393.7|29353.7|0
1700198100000|2023-11-17 05:15:00|29393.8|29353.8|29393.7|29353.7|29393.8|29353.8|29387.1|29347.1|0
1700198400000|2023-11-17 05:20:00|29393.6|29353.6|29386.9|29346.9|29393.6|29353.6|29386.9|29346.9|0
1700198700000|2023-11-17 05:25:00|29387|29347|29380.3|29340.3|29387|29347|29380.3|29340.3|0
1700199000000|2023-11-17 05:30:00|29380.2|29340.2|29386.8|29346.8|29386.8|29346.8|29380.1|29340.1|0
1700199300000|2023-11-17 05:35:00|29386.7|29346.7|29380.2|29340.2|29386.8|29346.8|29380.2|29340.2|0
1700199600000|2023-11-17 05:40:00|29386.7|29346.7|29381.1|29341.1|29386.8|29346.8|29380.1|29340.1|0
1700199900000|2023-11-17 05:45:00|29387.7|29347.7|29387.7|29347.7|29394.3|29354.3|29387.6|29347.6|0
1700200200000|2023-11-17 05:50:00|29387.8|29347.8|29387.8|29347.8|29394.3|29354.3|29387.7|29347.7|0
1700200500000|2023-11-17 05:55:00|29394.3|29354.3|29387.8|29347.8|29394.4|29354.4|29387.8|29347.8|0
1700200800000|2023-11-17 06:00:00|29387.9|29347.9|29394.5|29354.5|29394.5|29354.5|29387.7|29347.7|0
1700201100000|2023-11-17 06:05:00|29387.9|29347.9|29394.5|29354.5|29394.5|29354.5|29387.9|29347.9|0
1700201400000|2023-11-17 06:10:00|29394.4|29354.4|29394.5|29354.5|29394.5|29354.5|29387.8|29347.8|0
1700201700000|2023-11-17 06:15:00|29387.9|29347.9|29387.9|29347.9|29394.5|29354.5|29387.9|29347.9|0
1700202000000|2023-11-17 06:20:00|29387.8|29347.8|29394.4|29354.4|29394.5|29354.5|29387.8|29347.8|0
1700202300000|2023-11-17 06:25:00|29394.3|29354.3|29394.4|29354.4|29394.4|29354.4|29387.7|29347.7|0
1700202600000|2023-11-17 06:30:00|29387.8|29347.8|29394.4|29354.4|29401|29361|29387.8|29347.8|0
1700202900000|2023-11-17 06:35:00|29394.5|29354.5|29394.3|29354.3|29401|29361|29387.7|29347.7|0
1700203200000|2023-11-17 06:40:00|29387.7|29347.7|29387.7|29347.7|29387.7|29347.7|29381.1|29341.1|0
1700203500000|2023-11-17 06:45:00|29387.6|29347.6|29394.5|29354.5|29394.6|29354.6|29387.6|29347.6|0
1700203800000|2023-11-17 06:50:00|29391.3|29351.3|29374.9|29334.9|29394.5|29354.5|29374.9|29334.9|0
1700204100000|2023-11-17 06:55:00|29381.4|29341.4|29381.4|29341.4|29381.5|29341.5|29374.8|29334.8|0
1700204400000|2023-11-17 07:00:00|29381.3|29341.3|29369.9|29354.9|29387.4|29372.4|29362.4|29328.2|27
1700204700000|2023-11-17 07:05:00|29367.4|29352.4|29344.9|29329.9|29369.9|29354.9|29344.9|29329.9|19
1700205000000|2023-11-17 07:10:00|29349.9|29334.9|29339.9|29324.9|29354.9|29339.9|29339.9|29324.9|44
1700205300000|2023-11-17 07:15:00|29344.9|29329.9|29329.9|29314.9|29344.9|29329.9|29329.9|29314.9|42
1700205600000|2023-11-17 07:20:00|29332.4|29317.4|29334.9|29319.9|29337.4|29322.4|29324.9|29309.9|25
1700205900000|2023-11-17 07:25:00|29332.4|29317.4|29354.9|29339.9|29354.9|29339.9|29332.4|29317.4|45
1700206200000|2023-11-17 07:30:00|29359.9|29344.9|29352.4|29337.4|29359.9|29344.9|29349.9|29334.9|41
1700206500000|2023-11-17 07:35:00|29354.9|29339.9|29379.9|29364.9|29384.9|29369.9|29352.4|29337.4|78
1700206800000|2023-11-17 07:40:00|29374.9|29359.9|29374.9|29359.9|29384.9|29369.9|29372.4|29357.4|45
1700207100000|2023-11-17 07:45:00|29377.4|29362.4|29352.4|29337.4|29382.4|29367.4|29352.4|29337.4|49
1700207400000|2023-11-17 07:50:00|29347.4|29332.4|29349.9|29334.9|29352.4|29337.4|29334.9|29319.9|77
1700207700000|2023-11-17 07:55:00|29359.9|29344.9|29344.9|29329.9|29364.9|29349.9|29344.9|29329.9|87
1700208000000|2023-11-17 08:00:00|29349.9|29334.9|29374.9|29359.9|29394.9|29379.9|29337.4|29322.4|874
1700208300000|2023-11-17 08:05:00|29369.9|29354.9|29392.4|29377.4|29399.9|29384.9|29364.9|29349.9|290
1700208600000|2023-11-17 08:10:00|29389.9|29374.9|29402.4|29387.4|29407.4|29392.4|29374.9|29359.9|221
1700208900000|2023-11-17 08:15:00|29404.9|29389.9|29399.9|29384.9|29414.9|29399.9|29389.9|29374.9|191
1700209200000|2023-11-17 08:20:00|29397.4|29382.4|29384.9|29369.9|29404.9|29389.9|29384.9|29369.9|123
1700209500000|2023-11-17 08:25:00|29379.9|29364.9|29412.4|29397.4|29424.9|29409.9|29379.9|29364.9|308
1700209800000|2023-11-17 08:30:00|29409.9|29394.9|29434.9|29419.9|29459.9|29444.9|29409.9|29394.9|329
1700210100000|2023-11-17 08:35:00|29429.9|29414.9|29444.9|29429.9|29449.9|29434.9|29424.9|29409.9|119
1700210400000|2023-11-17 08:40:00|29447.4|29432.4|29439.9|29424.9|29449.9|29434.9|29429.9|29414.9|88
1700210700000|2023-11-17 08:45:00|29444.9|29429.9|29406.2|29391.2|29444.9|29429.9|29401.2|29386.2|109
1700211000000|2023-11-17 08:50:00|29403.7|29388.7|29391.2|29376.2|29411.2|29396.2|29381.2|29366.2|106
1700211300000|2023-11-17 08:55:00|29386.2|29371.2|29398.7|29383.7|29406.2|29391.2|29373.7|29358.7|164
1700211600000|2023-11-17 09:00:00|29396.2|29381.2|29438.7|29423.7|29441.2|29426.2|29396.2|29381.2|190
1700211900000|2023-11-17 09:05:00|29441.2|29426.2|29446.2|29431.2|29458.7|29443.7|29436.2|29421.2|130
1700212200000|2023-11-17 09:10:00|29448.7|29433.7|29466.2|29451.2|29466.2|29451.2|29441.2|29426.2|124
1700212500000|2023-11-17 09:15:00|29463.7|29448.7|29451.2|29436.2|29473.7|29458.7|29451.2|29436.2|118
1700212800000|2023-11-17 09:20:00|29448.7|29433.7|29436.2|29421.2|29451.2|29436.2|29433.7|29418.7|95
1700213100000|2023-11-17 09:25:00|29431.2|29416.2|29448.7|29433.7|29456.2|29441.2|29426.2|29411.2|197
1700213400000|2023-11-17 09:30:00|29451.2|29436.2|29476.2|29461.2|29476.2|29461.2|29448.7|29433.7|87
1700213700000|2023-11-17 09:35:00|29478.7|29463.7|29473.7|29458.7|29481.2|29466.2|29461.2|29446.2|107
1700214000000|2023-11-17 09:40:00|29471.2|29456.2|29483.7|29468.7|29486.2|29471.2|29471.2|29456.2|127
1700214300000|2023-11-17 09:45:00|29481.2|29466.2|29476.2|29461.2|29491.2|29476.2|29473.7|29458.7|107
1700214600000|2023-11-17 09:50:00|29478.7|29463.7|29501.2|29486.2|29506.2|29491.2|29478.7|29463.7|157
1700214900000|2023-11-17 09:55:00|29506.2|29491.2|29491.2|29476.2|29506.2|29491.2|29471.2|29456.2|181
1700215200000|2023-11-17 10:00:00|29493.7|29478.7|29496.2|29481.2|29506.2|29491.2|29481.2|29466.2|104
1700215500000|2023-11-17 10:05:00|29501.2|29486.2|29516.2|29501.2|29518.7|29503.7|29486.2|29471.2|141
1700215800000|2023-11-17 10:10:00|29518.7|29503.7|29526.2|29511.2|29541.2|29526.2|29516.2|29501.2|177
1700216100000|2023-11-17 10:15:00|29523.7|29508.7|29536.2|29521.2|29536.2|29521.2|29521.2|29506.2|98
1700216400000|2023-11-17 10:20:00|29533.7|29518.7|29528.7|29513.7|29536.2|29521.2|29521.2|29506.2|125
1700216700000|2023-11-17 10:25:00|29531.2|29516.2|29541.2|29526.2|29546.2|29531.2|29521.2|29506.2|87
1700217000000|2023-11-17 10:30:00|29543.7|29528.7|29546.2|29531.2|29551.2|29536.2|29531.2|29516.2|120
1700217300000|2023-11-17 10:35:00|29543.7|29528.7|29536.2|29521.2|29546.2|29531.2|29518.7|29503.7|220
1700217600000|2023-11-17 10:40:00|29538.7|29523.7|29536.2|29521.2|29541.2|29526.2|29526.2|29511.2|118
1700217900000|2023-11-17 10:45:00|29531.2|29516.2|29526.2|29511.2|29541.2|29526.2|29521.2|29506.2|128
1700218200000|2023-11-17 10:50:00|29528.7|29513.7|29526.2|29511.2|29548.7|29533.7|29523.7|29508.7|135
1700218500000|2023-11-17 10:55:00|29523.7|29508.7|29511.2|29496.2|29526.2|29511.2|29506.2|29491.2|105
1700218800000|2023-11-17 11:00:00|29506.2|29491.2|29496.2|29481.2|29513.7|29498.7|29486.2|29471.2|179
1700219100000|2023-11-17 11:05:00|29501.2|29486.2|29496.2|29481.2|29506.2|29491.2|29486.2|29471.2|90
1700219400000|2023-11-17 11:10:00|29493.7|29478.7|29486.2|29471.2|29506.2|29491.2|29483.7|29468.7|86
1700219700000|2023-11-17 11:15:00|29481.2|29466.2|29493.7|29478.7|29506.2|29491.2|29481.2|29466.2|142
1700220000000|2023-11-17 11:20:00|29491.2|29476.2|29496.2|29481.2|29501.2|29486.2|29491.2|29476.2|102
1700220300000|2023-11-17 11:25:00|29498.7|29483.7|29501.2|29486.2|29506.2|29491.2|29496.2|29481.2|72
1700220600000|2023-11-17 11:30:00|29496.2|29481.2|29486.2|29471.2|29501.2|29486.2|29481.2|29466.2|102
1700220900000|2023-11-17 11:35:00|29488.7|29473.7|29491.2|29476.2|29496.2|29481.2|29481.2|29466.2|82
1700221200000|2023-11-17 11:40:00|29488.7|29473.7|29491.2|29476.2|29501.2|29486.2|29486.2|29471.2|106
1700221500000|2023-11-17 11:45:00|29496.2|29481.2|29491.2|29476.2|29501.2|29486.2|29481.2|29466.2|108
1700221800000|2023-11-17 11:50:00|29493.7|29478.7|29506.2|29491.2|29511.2|29496.2|29491.2|29476.2|85
1700222100000|2023-11-17 11:55:00|29503.7|29488.7|29491.2|29476.2|29506.2|29491.2|29481.2|29466.2|72
1700222400000|2023-11-17 12:00:00|29493.7|29478.7|29511.2|29496.2|29511.2|29496.2|29486.2|29471.2|79
1700222700000|2023-11-17 12:05:00|29513.7|29498.7|29496.2|29481.2|29513.7|29498.7|29491.2|29476.2|100
1700223000000|2023-11-17 12:10:00|29491.2|29476.2|29491.2|29476.2|29501.2|29486.2|29483.7|29468.7|73
1700223300000|2023-11-17 12:15:00|29488.7|29473.7|29506.2|29491.2|29506.2|29491.2|29481.2|29466.2|61
1700223600000|2023-11-17 12:20:00|29501.2|29486.2|29476.2|29461.2|29501.2|29486.2|29476.2|29461.2|68
1700223900000|2023-11-17 12:25:00|29481.2|29466.2|29493.7|29478.7|29496.2|29481.2|29478.7|29463.7|63
1700224200000|2023-11-17 12:30:00|29491.2|29476.2|29496.2|29481.2|29501.2|29486.2|29486.2|29471.2|62
1700224500000|2023-11-17 12:35:00|29493.7|29478.7|29516.2|29501.2|29516.2|29501.2|29491.2|29476.2|94
1700224800000|2023-11-17 12:40:00|29514.4|29499.4|29519.4|29504.4|29529.4|29514.4|29514.4|29499.4|70
1700225100000|2023-11-17 12:45:00|29516.9|29501.9|29509.4|29494.4|29519.4|29504.4|29499.4|29484.4|90
1700225400000|2023-11-17 12:50:00|29506.9|29491.9|29489.4|29474.4|29506.9|29491.9|29489.4|29474.4|44
1700225700000|2023-11-17 12:55:00|29484.4|29469.4|29484.4|29469.4|29494.4|29479.4|29469.4|29454.4|75
1700226000000|2023-11-17 13:00:00|29489.4|29474.4|29484.4|29469.4|29494.4|29479.4|29479.4|29464.4|45
1700226300000|2023-11-17 13:05:00|29479.4|29464.4|29489.4|29474.4|29489.4|29474.4|29479.4|29464.4|47
1700226600000|2023-11-17 13:10:00|29486.9|29471.9|29494.4|29479.4|29499.4|29484.4|29484.4|29469.4|44
1700226900000|2023-11-17 13:15:00|29491.9|29476.9|29486.9|29471.9|29494.4|29479.4|29484.4|29469.4|37
1700227200000|2023-11-17 13:20:00|29484.4|29469.4|29499.4|29484.4|29499.4|29484.4|29484.4|29469.4|22
1700227500000|2023-11-17 13:25:00|29496.9|29481.9|29501.9|29486.9|29504.4|29489.4|29494.4|29479.4|41
1700227800000|2023-11-17 13:30:00|29504.4|29489.4|29511.9|29496.9|29514.4|29499.4|29499.4|29484.4|67
1700228100000|2023-11-17 13:35:00|29509.4|29494.4|29506.9|29491.9|29519.4|29504.4|29501.9|29486.9|98
1700228400000|2023-11-17 13:40:00|29504.4|29489.4|29496.9|29481.9|29506.9|29491.9|29494.4|29479.4|21
1700228700000|2023-11-17 13:45:00|29494.4|29479.4|29484.4|29469.4|29499.4|29484.4|29479.4|29464.4|50
1700229000000|2023-11-17 13:50:00|29489.4|29474.4|29459.4|29444.4|29489.4|29474.4|29459.4|29444.4|86
1700229300000|2023-11-17 13:55:00|29456.9|29441.9|29456.9|29441.9|29464.4|29449.4|29449.4|29434.4|60
1700229600000|2023-11-17 14:00:00|29454.4|29439.4|29454.4|29439.4|29459.4|29444.4|29444.4|29429.4|80
1700229900000|2023-11-17 14:05:00|29451.9|29436.9|29426.9|29411.9|29454.4|29439.4|29426.9|29411.9|95
1700230200000|2023-11-17 14:10:00|29429.4|29414.4|29454.4|29439.4|29454.4|29439.4|29424.4|29409.4|57
1700230500000|2023-11-17 14:15:00|29449.4|29434.4|29451.9|29436.9|29454.4|29439.4|29444.4|29429.4|53
1700230800000|2023-11-17 14:20:00|29449.4|29434.4|29459.4|29444.4|29469.4|29454.4|29444.4|29429.4|70
1700231100000|2023-11-17 14:25:00|29456.9|29441.9|29471.9|29456.9|29471.9|29456.9|29444.4|29429.4|39
1700231400000|2023-11-17 14:30:00|29469.4|29454.4|29494.4|29479.4|29499.4|29484.4|29469.4|29454.4|127
1700231700000|2023-11-17 14:35:00|29499.4|29484.4|29476.9|29461.9|29501.9|29486.9|29464.4|29449.4|169
1700232000000|2023-11-17 14:40:00|29474.4|29459.4|29464.4|29449.4|29484.4|29469.4|29449.4|29434.4|119
1700232300000|2023-11-17 14:45:00|29466.9|29451.9|29481.9|29466.9|29489.4|29474.4|29464.4|29449.4|124
1700232600000|2023-11-17 14:50:00|29479.4|29464.4|29464.4|29449.4|29484.4|29469.4|29459.4|29444.4|81
1700232900000|2023-11-17 14:55:00|29461.9|29446.9|29474.4|29459.4|29474.4|29459.4|29454.4|29439.4|60
1700233200000|2023-11-17 15:00:00|29471.9|29456.9|29474.4|29459.4|29479.4|29464.4|29454.4|29439.4|122
1700233500000|2023-11-17 15:05:00|29469.4|29454.4|29479.4|29464.4|29489.4|29474.4|29469.4|29454.4|98
1700233800000|2023-11-17 15:10:00|29479.2|29464.2|29499.2|29484.2|29499.2|29484.2|29476.7|29461.7|119
1700234100000|2023-11-17 15:15:00|29496.7|29481.7|29494.2|29479.2|29509.2|29494.2|29489.2|29474.2|352
1700234400000|2023-11-17 15:20:00|29491.7|29476.7|29499.2|29484.2|29504.2|29489.2|29481.7|29466.7|103
1700234700000|2023-11-17 15:25:00|29496.7|29481.7|29499.2|29484.2|29504.2|29489.2|29484.2|29469.2|333
1700235000000|2023-11-17 15:30:00|29496.7|29481.7|29479.2|29464.2|29499.2|29484.2|29474.2|29459.2|74
1700235300000|2023-11-17 15:35:00|29476.7|29461.7|29481.7|29466.7|29484.2|29469.2|29469.2|29454.2|80
1700235600000|2023-11-17 15:40:00|29484.2|29469.2|29474.2|29459.2|29484.2|29469.2|29469.2|29454.2|64
1700235900000|2023-11-17 15:45:00|29479.2|29464.2|29489.2|29474.2|29489.2|29474.2|29469.2|29454.2|87
1700236200000|2023-11-17 15:50:00|29486.7|29471.7|29499.2|29484.2|29499.2|29484.2|29479.2|29464.2|60
1700236500000|2023-11-17 15:55:00|29494.2|29479.2|29504.2|29489.2|29504.2|29489.2|29494.2|29479.2|64
1700236800000|2023-11-17 16:00:00|29499.2|29484.2|29491.7|29476.7|29504.2|29489.2|29489.2|29474.2|176
1700237100000|2023-11-17 16:05:00|29489.2|29474.2|29496.7|29481.7|29496.7|29481.7|29469.2|29454.2|188
1700237400000|2023-11-17 16:10:00|29494.2|29479.2|29501.7|29486.7|29504.2|29489.2|29489.2|29474.2|203
1700237700000|2023-11-17 16:15:00|29504.2|29489.2|29499.2|29484.2|29504.2|29489.2|29494.2|29479.2|165
1700238000000|2023-11-17 16:20:00|29496.7|29481.7|29484.2|29469.2|29499.2|29484.2|29484.2|29469.2|171
1700238300000|2023-11-17 16:25:00|29481.7|29466.7|29489.2|29474.2|29489.2|29474.2|29469.2|29454.2|211
1700238600000|2023-11-17 16:30:00|29241.6|29226.6|29239.1|29224.1|29254.1|29239.1|29231.6|29216.6|366
1700238900000|2023-11-17 16:35:00|29244.1|29229.1|29261.6|29246.6|29266.6|29251.6|29241.6|29226.6|251
1700239200000|2023-11-17 16:40:00|29264.1|29249.1|29266.6|29251.6|29266.6|29251.6|29256.6|29241.6|79
1700239500000|2023-11-17 16:45:00|29264.1|29249.1|29271.6|29256.6|29271.6|29256.6|29256.6|29241.6|37
1700239800000|2023-11-17 16:50:00|29274.1|29254.1|29274.1|29254.1|29279.1|29259.1|29269.1|29244.1|25
1700240100000|2023-11-17 16:55:00|29279.1|29259.1|29284.1|29264.1|29284.1|29264.1|29279.1|29259.1|35
1700240400000|2023-11-17 17:00:00|29279.1|29259.1|29279.1|29259.1|29289.1|29264.1|29279.1|29259.1|30
1700240700000|2023-11-17 17:05:00|29274.1|29254.1|29279.1|29259.1|29289.1|29269.1|29274.1|29254.1|22
1700241000000|2023-11-17 17:10:00|29274.1|29254.1|29274.1|29254.1|29279.1|29259.1|29274.1|29249.1|52
1700241300000|2023-11-17 17:15:00|29269.1|29249.1|29274.1|29249.1|29274.1|29254.1|29269.1|29249.1|25
1700241600000|2023-11-17 17:20:00|29269.1|29244.1|29259.1|29239.1|29269.1|29244.1|29259.1|29239.1|18
1700241900000|2023-11-17 17:25:00|29254.1|29234.1|29259.1|29234.1|29259.1|29239.1|29249.1|29229.1|26
1700242200000|2023-11-17 17:30:00|29254.1|29239.1|29259.1|29239.1|29264.1|29244.1|29254.1|29234.1|30
1700242500000|2023-11-17 17:35:00|29264.1|29234.1|29269.1|29249.1|29269.1|29249.1|29259.1|29234.1|60
1700242800000|2023-11-17 17:40:00|29264.1|29244.1|29269.1|29249.1|29269.1|29249.1|29264.1|29244.1|17
1700243100000|2023-11-17 17:45:00|29264.1|29244.1|29269.1|29249.1|29269.1|29249.1|29264.1|29239.1|16
1700243400000|2023-11-17 17:50:00|29274.1|29244.1|29279.1|29259.1|29279.1|29259.1|29269.1|29244.1|41
1700243700000|2023-11-17 17:55:00|29274.1|29254.1|29279.1|29259.1|29284.1|29259.1|29274.1|29254.1|9
1700244000000|2023-11-17 18:00:00|29284.1|29264.1|29284.1|29259.1|29289.1|29269.1|29279.1|29259.1|20
1700244300000|2023-11-17 18:05:00|29279.1|29264.1|29284.1|29264.1|29289.1|29269.1|29279.1|29259.1|8
1700244600000|2023-11-17 18:10:00|29279.1|29259.1|29289.1|29269.1|29289.1|29269.1|29279.1|29259.1|22
1700244900000|2023-11-17 18:15:00|29284.1|29264.1|29289.1|29269.1|29289.1|29269.1|29284.1|29264.1|20
1700245200000|2023-11-17 18:20:00|29284.1|29264.1|29284.1|29264.1|29289.1|29269.1|29284.1|29264.1|8
1700245500000|2023-11-17 18:25:00|29289.1|29269.1|29284.1|29264.1|29289.1|29269.1|29284.1|29264.1|9
1700245800000|2023-11-17 18:30:00|29289.1|29269.1|29289.1|29269.1|29294.1|29269.1|29289.1|29269.1|18
1700246100000|2023-11-17 18:35:00|29294.1|29274.1|29294.1|29274.1|29294.1|29274.1|29289.1|29269.1|9
1700246400000|2023-11-17 18:40:00|29299.1|29279.1|29294.1|29274.1|29299.1|29279.1|29294.1|29274.1|8
1700246700000|2023-11-17 18:45:00|29289.1|29269.1|29299.1|29279.1|29299.1|29279.1|29289.1|29269.1|9
1700247000000|2023-11-17 18:50:00|||||||||2
1700247300000|2023-11-17 18:55:00|29304.1|29284.1|29304.1|29284.1|29304.1|29284.1|29299.1|29279.1|9
1700247600000|2023-11-17 19:00:00|29309.1|29279.1|29304.1|29279.1|29309.1|29284.1|29304.1|29279.1|9
1700247900000|2023-11-17 19:05:00|29299.1|29284.1|29299.1|29279.1|29304.1|29284.1|29299.1|29279.1|4
1700248200000|2023-11-17 19:10:00|29304.1|29284.1|29294.1|29274.1|29304.1|29284.1|29294.1|29274.1|4
1700248500000|2023-11-17 19:15:00|29299.1|29279.1|29294.1|29274.1|29299.1|29279.1|29294.1|29274.1|2
1700248800000|2023-11-17 19:20:00|29289.1|29269.1|29284.1|29264.1|29289.1|29269.1|29279.1|29259.1|21
1700249100000|2023-11-17 19:25:00|29289.1|29259.1|29286.6|29271.6|29289.1|29271.6|29286.6|29259.1|16
1700249400000|2023-11-17 19:30:00|29289.1|29274.1|29286.6|29271.6|29291.6|29276.6|29286.6|29271.6|28
1700249700000|2023-11-17 19:35:00|29289.1|29274.1|29284.1|29269.1|29291.6|29276.6|29281.6|29266.6|11
1700250000000|2023-11-17 19:40:00|29281.6|29266.6|29286.6|29271.6|29286.6|29271.6|29276.6|29261.6|7
1700250300000|2023-11-17 19:45:00|29284.1|29269.1|29284.1|29269.1|29286.6|29271.6|29281.6|29266.6|4
1700250600000|2023-11-17 19:50:00|29281.6|29266.6|29286.6|29271.6|29289.1|29274.1|29281.6|29266.6|5
1700250900000|2023-11-17 19:55:00|29289.1|29274.1|29289.1|29274.1|29291.6|29276.6|29286.6|29271.6|4
1700251200000|2023-11-17 20:00:00|29291.6|29276.6|29289.1|29274.1|29291.6|29276.6|29284.1|29269.1|21
1700251500000|2023-11-17 20:05:00|29291.6|29276.6|29289.1|29274.1|29291.6|29276.6|29286.6|29271.6|3
1700251800000|2023-11-17 20:10:00|29286.6|29271.6|29289.1|29274.1|29291.6|29276.6|29286.6|29271.6|3
1700252100000|2023-11-17 20:15:00|29286.6|29271.6|29286.6|29271.6|29286.6|29271.6|29281.6|29266.6|1
1700252400000|2023-11-17 20:20:00|29289.1|29274.1|29291.6|29276.6|29291.6|29276.6|29289.1|29274.1|3
1700252700000|2023-11-17 20:25:00|29294.1|29279.1|29296.6|29281.6|29304.1|29289.1|29291.6|29276.6|31
1700253000000|2023-11-17 20:30:00|29294.1|29279.1|29281.6|29266.6|29296.6|29281.6|29276.6|29261.6|15
1700253300000|2023-11-17 20:35:00|29286.6|29271.6|29281.6|29266.6|29291.6|29276.6|29281.6|29266.6|58
1700253600000|2023-11-17 20:40:00|29279.1|29264.1|29276.6|29261.6|29281.6|29266.6|29276.6|29261.6|33
1700253900000|2023-11-17 20:45:00|29279.1|29264.1|29279.1|29264.1|29281.6|29266.6|29276.6|29261.6|9
1700254200000|2023-11-17 20:50:00|29281.6|29266.6|29276.6|29261.6|29284.1|29269.1|29276.6|29261.6|22
1700254500000|2023-11-17 20:55:00|29279.1|29264.1|29309.1|29294.1|29311.6|29296.6|29279.1|29264.1|51
1700254800000|2023-11-17 21:00:00|29322.1|29282.1|29314.2|29274.2|29325.1|29285.1|29310.9|29270.9|0
1700255100000|2023-11-17 21:05:00|29312.2|29272.2|29312.2|29272.2|29314.2|29274.2|29302.8|29262.8|0
1700255400000|2023-11-17 21:10:00|29310.9|29270.9|29302.8|29262.8|29310.9|29270.9|29300.8|29260.8|0
1700255700000|2023-11-17 21:15:00|29302.7|29262.7|29306.1|29266.1|29307.5|29267.5|29300.8|29260.8|0
1700256000000|2023-11-17 21:20:00|29304.1|29264.1|29302.8|29262.8|29307.5|29267.5|29302.8|29262.8|0
1700256300000|2023-11-17 21:25:00|29304.1|29264.1|29307.5|29267.5|29307.5|29267.5|29302.8|29262.8|0
1700256600000|2023-11-17 21:30:00|29307.4|29267.4|29294.7|29254.7|29307.4|29267.4|29294.7|29254.7|0
1700256900000|2023-11-17 21:35:00|29294.8|29254.8|29299.4|29259.4|29300.8|29260.8|29294.8|29254.8|0
1700257200000|2023-11-17 21:40:00|29300.4|29260.4|29300.5|29260.5|29301.9|29261.9|29299.1|29259.1|0
1700257500000|2023-11-17 21:45:00|29300.6|29260.6|29299.2|29259.2|29303.9|29263.9|29295.8|29255.8|0
1700257800000|2023-11-17 21:50:00|29299.1|29259.1|29299.2|29259.2|29299.2|29259.2|29297.2|29257.2|0
1700258100000|2023-11-17 21:55:00|29299.1|29259.1|29292.4|29252.4|29299.2|29259.2|29291.7|29251.7|0
1700258400000|2023-11-17 22:00:00|29279.4|29239.4|29279.4|29239.4|29279.4|29239.4|29279.4|29239.4|0
1700434800000|2023-11-19 23:00:00|29303.6|29263.6|29310.2|29270.2|29310.2|29270.2|29296.4|29256.4|0
1700435100000|2023-11-19 23:05:00|29308.9|29268.9|29331.6|29291.6|29331.6|29291.6|29304.8|29264.8|0
1700435400000|2023-11-19 23:10:00|29331.5|29291.5|29322.1|29282.1|29333.6|29293.6|29312.7|29272.7|0
1700435700000|2023-11-19 23:15:00|29322.2|29282.2|29307.3|29267.3|29326.9|29286.9|29304.6|29264.6|0
1700436000000|2023-11-19 23:20:00|29307.2|29267.2|29299.9|29259.9|29307.3|29267.3|29296.5|29256.5|0
1700436300000|2023-11-19 23:25:00|29299.8|29259.8|29297.8|29257.8|29302.6|29262.6|29297.8|29257.8|0
1700436600000|2023-11-19 23:30:00|29297.9|29257.9|29309.5|29269.5|29309.5|29269.5|29297.9|29257.9|0
1700436900000|2023-11-19 23:35:00|29307.5|29267.5|29310.9|29270.9|29310.9|29270.9|29306.1|29266.1|0
1700437200000|2023-11-19 23:40:00|29312.9|29272.9|29319|29279|29319|29279|29310.9|29270.9|0
1700437500000|2023-11-19 23:45:00|29318.9|29278.9|29317.6|29277.6|29322.4|29282.4|29314.3|29274.3|0
1700437800000|2023-11-19 23:50:00|29317.7|29277.7|29321|29281|29321|29281|29315.6|29275.6|0
1700438100000|2023-11-19 23:55:00|29322.4|29282.4|29321.2|29281.2|29325.9|29285.9|29319.2|29279.2|0
1700438400000|2023-11-20 00:00:00|29321.3|29281.3|29315.8|29275.8|29322.6|29282.6|29313.1|29273.1|0
1700438700000|2023-11-20 00:05:00|29315.1|29275.1|29314.5|29274.5|29319.2|29279.2|29313.1|29273.1|0
1700439000000|2023-11-20 00:10:00|29314.4|29274.4|29292|29252|29315.8|29275.8|29287|29247|0
1700439300000|2023-11-20 00:15:00|29293.3|29253.3|29332|29292|29338.5|29298.5|29292|29252|0
1700439600000|2023-11-20 00:20:00|29332.1|29292.1|29332.3|29292.3|29332.3|29292.3|29332.1|29292.1|0
1700439900000|2023-11-20 00:25:00|29332.2|29292.2|29338.6|29298.6|29338.8|29298.8|29332.2|29292.2|0
1700440200000|2023-11-20 00:30:00|29338.5|29298.5|29338.6|29298.6|29338.6|29298.6|29338.4|29298.4|0
1700440500000|2023-11-20 00:35:00|29338.7|29298.7|29338.7|29298.7|29338.8|29298.8|29338.6|29298.6|0
1700440800000|2023-11-20 00:40:00|29332.1|29292.1|29338.8|29298.8|29338.8|29298.8|29332.1|29292.1|0
1700441100000|2023-11-20 00:45:00|29338.7|29298.7|29338.8|29298.8|29345.4|29305.4|29338.7|29298.7|0
1700441400000|2023-11-20 00:50:00|29332.3|29292.3|29312.6|29272.6|29332.3|29292.3|29312.5|29272.5|0
1700441700000|2023-11-20 00:55:00|29312.5|29272.5|29312.4|29272.4|29312.6|29272.6|29312.4|29272.4|0
1700442000000|2023-11-20 01:00:00|29343.5|29303.5|29343.4|29303.4|29343.5|29303.5|29336.8|29296.8|0
1700442300000|2023-11-20 01:05:00|29343.5|29303.5|29350.1|29310.1|29350.3|29310.3|29343.4|29303.4|0
1700442600000|2023-11-20 01:10:00|29350.2|29310.2|29350.2|29310.2|29350.2|29310.2|29350.1|29310.1|0
1700442900000|2023-11-20 01:15:00|29319.3|29279.3|29319.3|29279.3|29326|29286|29319.2|29279.2|0
1700443200000|2023-11-20 01:20:00|29319.2|29279.2|29312.5|29272.5|29319.2|29279.2|29312.4|29272.4|0
1700443500000|2023-11-20 01:25:00|29312.4|29272.4|29312.6|29272.6|29315.8|29275.8|29305.8|29265.8|0
1700443800000|2023-11-20 01:30:00|29312.5|29272.5|29305.9|29265.9|29312.5|29272.5|29305.7|29265.7|0
1700444100000|2023-11-20 01:35:00|29305.8|29265.8|29312.4|29272.4|29319.1|29279.1|29305.8|29265.8|0
1700444400000|2023-11-20 01:40:00|29312.3|29272.3|29305.6|29265.6|29318.9|29278.9|29305.5|29265.5|0
1700444700000|2023-11-20 01:45:00|29305.5|29265.5|29305.7|29265.7|29305.7|29265.7|29305.5|29265.5|0
1700445000000|2023-11-20 01:50:00|29305.6|29265.6|29312.4|29272.4|29312.4|29272.4|29305.6|29265.6|0
1700445300000|2023-11-20 01:55:00|29312.3|29272.3|29312.3|29272.3|29312.3|29272.3|29305.6|29265.6|0
1700445600000|2023-11-20 02:00:00|29312.4|29272.4|29312.4|29272.4|29319|29279|29312.3|29272.3|0
1700445900000|2023-11-20 02:05:00|29312.3|29272.3|29319|29279|29319|29279|29305.7|29265.7|0
1700446200000|2023-11-20 02:10:00|29312.4|29272.4|29312.4|29272.4|29315.8|29275.8|29312.3|29272.3|0
1700446500000|2023-11-20 02:15:00|29312.3|29272.3|29319|29279|29325.5|29285.5|29312.3|29272.3|0
1700446800000|2023-11-20 02:20:00|29318.9|29278.9|29325.6|29285.6|29325.6|29285.6|29315.6|29275.6|0
1700447100000|2023-11-20 02:25:00|29322.3|29282.3|29322.5|29282.5|29325.8|29285.8|29319|29279|0
1700447400000|2023-11-20 02:30:00|29319.2|29279.2|29319.1|29279.1|29319.2|29279.2|29312.4|29272.4|0
1700447700000|2023-11-20 02:35:00|29319|29279|29325.7|29285.7|29325.8|29285.8|29319|29279|0
1700448000000|2023-11-20 02:40:00|29319.1|29279.1|29325.9|29285.9|29325.9|29285.9|29319.1|29279.1|0
1700448300000|2023-11-20 02:45:00|29325.8|29285.8|29312.5|29272.5|29325.8|29285.8|29309.3|29269.3|0
1700448600000|2023-11-20 02:50:00|29312.6|29272.6|29312.7|29272.7|29312.7|29272.7|29312.5|29272.5|0
1700448900000|2023-11-20 02:55:00|29312.6|29272.6|29312.7|29272.7|29312.7|29272.7|29306|29266|0
1700449200000|2023-11-20 03:00:00|29306.1|29266.1|29299.5|29259.5|29306.1|29266.1|29299.4|29259.4|0
1700449500000|2023-11-20 03:05:00|29299.4|29259.4|29292.9|29252.9|29299.5|29259.5|29292.8|29252.8|0
1700449800000|2023-11-20 03:10:00|29299.5|29259.5|29299.6|29259.6|29299.6|29259.6|29292.8|29252.8|0
1700450100000|2023-11-20 03:15:00|29306.1|29266.1|29306.1|29266.1|29306.2|29266.2|29299.5|29259.5|0
1700450400000|2023-11-20 03:20:00|29306.2|29266.2|29312.6|29272.6|29312.7|29272.7|29306|29266|0
1700450700000|2023-11-20 03:25:00|29312.7|29272.7|29305.9|29265.9|29312.7|29272.7|29305.9|29265.9|0
1700451000000|2023-11-20 03:30:00|29306|29266|29306|29266|29306.1|29266.1|29302.6|29262.6|0
1700451300000|2023-11-20 03:35:00|29306.1|29266.1|29306|29266|29312.6|29272.6|29305.9|29265.9|0
1700451600000|2023-11-20 03:40:00|29305.9|29265.9|29305.9|29265.9|29306|29266|29305.9|29265.9|0
1700451900000|2023-11-20 03:45:00|29302.6|29262.6|29305.9|29265.9|29306|29266|29302.6|29262.6|0
1700452200000|2023-11-20 03:50:00|29299.3|29259.3|29299.3|29259.3|29305.9|29265.9|29299.3|29259.3|0
1700452500000|2023-11-20 03:55:00|29299.2|29259.2|29292.6|29252.6|29299.3|29259.3|29286|29246|0
1700452800000|2023-11-20 04:00:00|29289.3|29249.3|29292.7|29252.7|29292.7|29252.7|29286|29246|0
1700453100000|2023-11-20 04:05:00|29292.6|29252.6|29299.3|29259.3|29299.3|29259.3|29286.1|29246.1|0
1700453400000|2023-11-20 04:10:00|29299.2|29259.2|29299.3|29259.3|29299.3|29259.3|29292.7|29252.7|0
1700453700000|2023-11-20 04:15:00|29299.4|29259.4|29299.4|29259.4|29299.4|29259.4|29299.3|29259.3|0
1700454000000|2023-11-20 04:20:00|29299.3|29259.3|29292.7|29252.7|29305.9|29265.9|29292.7|29252.7|0
1700454600000|2023-11-20 04:30:00|29292.6|29252.6|29286.1|29246.1|29292.7|29252.7|29286|29246|0
1700455200000|2023-11-20 04:40:00|29286|29246|29286.1|29246.1|29286.1|29246.1|29286|29246|0
1700455500000|2023-11-20 04:45:00|29286|29246|29286.1|29246.1|29286.1|29246.1|29286|29246|0
1700455800000|2023-11-20 04:50:00|29286|29246|29286.1|29246.1|29286.1|29246.1|29286|29246|0
1700456100000|2023-11-20 04:55:00|29286|29246|29286|29246|29286|29246|29286|29246|0
1700456400000|2023-11-20 05:00:00|29323.6|29283.6|29317|29277|29323.6|29283.6|29317|29277|0
1700456700000|2023-11-20 05:05:00|29316.9|29276.9|29317.1|29277.1|29323.7|29283.7|29316.9|29276.9|0
1700457000000|2023-11-20 05:10:00|29317|29277|29317|29277|29323.7|29283.7|29317|29277|0
1700457300000|2023-11-20 05:15:00|29292.7|29252.7|29299.3|29259.3|29299.4|29259.4|29292.7|29252.7|0
1700457600000|2023-11-20 05:20:00|29299.2|29259.2|29305.9|29265.9|29305.9|29265.9|29299.2|29259.2|0
1700457900000|2023-11-20 05:25:00|29305.8|29265.8|29305.7|29265.7|29305.9|29265.9|29299.2|29259.2|0
1700458200000|2023-11-20 05:30:00|29309|29269|29305.7|29265.7|29312.3|29272.3|29305.6|29265.6|0
1700458500000|2023-11-20 05:35:00|29305.8|29265.8|29299.2|29259.2|29305.8|29265.8|29299.1|29259.1|0
1700458800000|2023-11-20 05:40:00|29299.1|29259.1|29299.1|29259.1|29299.2|29259.2|29292.5|29252.5|0
1700459100000|2023-11-20 05:45:00|29299.2|29259.2|29292.4|29252.4|29299.2|29259.2|29292.4|29252.4|0
1700459400000|2023-11-20 05:50:00|29292.3|29252.3|29278.9|29238.9|29292.3|29252.3|29272.5|29232.5|0
1700459700000|2023-11-20 05:55:00|29279|29239|29278.9|29238.9|29279|29239|29278.9|29238.9|0
1700460000000|2023-11-20 06:00:00|29279|29239|29285.7|29245.7|29285.7|29245.7|29279|29239|0
1700460300000|2023-11-20 06:05:00|29285.6|29245.6|29292.1|29252.1|29292.3|29252.3|29282.3|29242.3|0
1700460600000|2023-11-20 06:10:00|29287.1|29247.1|29295.6|29255.6|29295.7|29255.7|29270.5|29230.5|0
1700460900000|2023-11-20 06:15:00|29295.7|29255.7|29289|29249|29295.7|29255.7|29289|29249|0
1700461200000|2023-11-20 06:20:00|29289.1|29249.1|29289.1|29249.1|29295.7|29255.7|29289|29249|0
1700461500000|2023-11-20 06:25:00|29292.4|29252.4|29289|29249|29295.7|29255.7|29289|29249|0
1700461800000|2023-11-20 06:30:00|29289.1|29249.1|29295.7|29255.7|29295.7|29255.7|29289|29249|0
1700462100000|2023-11-20 06:35:00|29295.6|29255.6|29289.2|29249.2|29295.7|29255.7|29289|29249|0
1700462400000|2023-11-20 06:40:00|29295.7|29255.7|29289.1|29249.1|29295.7|29255.7|29289.1|29249.1|0
1700462700000|2023-11-20 06:45:00|29313.5|29273.5|29313.5|29273.5|29313.5|29273.5|29306.9|29266.9|0
1700463000000|2023-11-20 06:50:00|29313.6|29273.6|29306.9|29266.9|29320.1|29280.1|29306.9|29266.9|0
1700463300000|2023-11-20 06:55:00|29313.4|29273.4|29310.1|29270.1|29320.1|29280.1|29306.9|29266.9|0
1700463600000|2023-11-20 07:00:00|29285.7|29245.7|29327.3|29312.3|29334.8|29319.8|29284.8|29245.7|103
1700463900000|2023-11-20 07:05:00|29324.8|29309.8|29324.8|29309.8|29337.3|29322.3|29319.8|29304.8|73
1700464200000|2023-11-20 07:10:00|29329.8|29314.8|29324.8|29309.8|29339.8|29324.8|29322.3|29307.3|45
1700464500000|2023-11-20 07:15:00|29327.3|29312.3|29329.8|29314.8|29329.8|29314.8|29317.3|29302.3|19
1700464800000|2023-11-20 07:20:00|29332.3|29317.3|29319.8|29304.8|29332.3|29317.3|29319.8|29304.8|5
1700465100000|2023-11-20 07:25:00|29317.3|29302.3|29322.3|29307.3|29322.3|29307.3|29317.3|29302.3|9
1700465400000|2023-11-20 07:30:00|29324.8|29309.8|29357.3|29342.3|29359.8|29344.8|29324.8|29309.8|64
1700465700000|2023-11-20 07:35:00|29359.8|29344.8|29359.8|29344.8|29364.8|29349.8|29349.8|29334.8|96
1700466000000|2023-11-20 07:40:00|29357.3|29342.3|29359.8|29344.8|29362.3|29347.3|29354.8|29339.8|10
1700466300000|2023-11-20 07:45:00|29354.8|29339.8|29354.8|29339.8|29359.8|29344.8|29354.8|29339.8|10
1700466600000|2023-11-20 07:50:00|29359.8|29344.8|29407.3|29392.3|29417.3|29402.3|29359.8|29344.8|120
1700466900000|2023-11-20 07:55:00|29409.8|29394.8|29404.8|29389.8|29429.8|29414.8|29394.8|29379.8|129
1700467200000|2023-11-20 08:00:00|29409.8|29394.8|29539.8|29524.8|29554.8|29539.8|29409.8|29394.8|1701
1700467500000|2023-11-20 08:05:00|29542.3|29527.3|29549.8|29534.8|29564.8|29549.8|29499.8|29484.8|729
1700467800000|2023-11-20 08:10:00|29554.8|29539.8|29524.8|29509.8|29554.8|29539.8|29514.8|29499.8|473
1700468100000|2023-11-20 08:15:00|29527.3|29512.3|29459.8|29444.8|29532.3|29517.3|29454.8|29439.8|471
1700468400000|2023-11-20 08:20:00|29454.8|29439.8|29419.8|29404.8|29472.3|29457.3|29412.3|29397.3|438
1700468700000|2023-11-20 08:25:00|29422.3|29407.3|29444.8|29429.8|29469.8|29454.8|29419.8|29404.8|233
1700469000000|2023-11-20 08:30:00|29449.8|29434.8|29469.8|29454.8|29479.8|29464.8|29447.3|29432.3|364
1700469300000|2023-11-20 08:35:00|29464.8|29449.8|29499.8|29484.8|29504.8|29489.8|29459.8|29444.8|246
1700469600000|2023-11-20 08:40:00|29497.3|29482.3|29464.8|29449.8|29509.8|29494.8|29452.3|29437.3|192
1700469900000|2023-11-20 08:45:00|29459.8|29444.8|29444.8|29429.8|29464.8|29449.8|29424.8|29409.8|190
1700470200000|2023-11-20 08:50:00|29442.3|29427.3|29467.3|29452.3|29469.8|29454.8|29439.8|29424.8|154
1700470500000|2023-11-20 08:55:00|29464.8|29449.8|29442.7|29427.7|29485|29470|29430.2|29415.2|255
1700470800000|2023-11-20 09:00:00|29445.2|29430.2|29469|29454|29474|29459|29440.2|29425.2|113
1700471100000|2023-11-20 09:05:00|29474|29459|29480.9|29465.9|29485.9|29470.9|29461.5|29446.5|104
1700471400000|2023-11-20 09:10:00|29478.4|29463.4|29470.9|29455.9|29485.9|29470.9|29468.4|29453.4|76
1700471700000|2023-11-20 09:15:00|29468.4|29453.4|29460.9|29445.9|29470.9|29455.9|29445.9|29430.9|200
1700472000000|2023-11-20 09:20:00|29455.9|29440.9|29465.9|29450.9|29465.9|29450.9|29438.4|29423.4|173
1700472300000|2023-11-20 09:25:00|29460.9|29445.9|29435.9|29420.9|29460.9|29445.9|29430.9|29415.9|193
1700472600000|2023-11-20 09:30:00|29433.4|29418.4|29450.9|29435.9|29455.9|29440.9|29428.4|29413.4|127
1700472900000|2023-11-20 09:35:00|29453.4|29438.4|29440.9|29425.9|29455.9|29440.9|29435.9|29420.9|123
1700473200000|2023-11-20 09:40:00|29435.9|29420.9|29453.4|29438.4|29455.9|29440.9|29435.9|29420.9|89
1700473500000|2023-11-20 09:45:00|29450.9|29435.9|29465.9|29450.9|29468.4|29453.4|29450.9|29435.9|82
1700473800000|2023-11-20 09:50:00|29468.4|29453.4|29475.9|29460.9|29480.9|29465.9|29465.9|29450.9|79
1700474100000|2023-11-20 09:55:00|29473.4|29458.4|29465.9|29450.9|29475.9|29460.9|29465.9|29450.9|77
1700474400000|2023-11-20 10:00:00|29468.4|29453.4|29503.4|29488.4|29503.4|29488.4|29465.9|29450.9|797
1700474700000|2023-11-20 10:05:00|29500.9|29485.9|29485.9|29470.9|29503.4|29488.4|29480.9|29465.9|111
1700475000000|2023-11-20 10:10:00|29490.9|29475.9|29505.9|29490.9|29505.9|29490.9|29480.9|29465.9|85
1700475300000|2023-11-20 10:15:00|29500.9|29485.9|29505.9|29490.9|29510.9|29495.9|29490.9|29475.9|806
1700475600000|2023-11-20 10:20:00|29503.4|29488.4|29478.4|29463.4|29505.9|29490.9|29475.9|29460.9|79
1700475900000|2023-11-20 10:25:00|29475.9|29460.9|29475.9|29460.9|29480.9|29465.9|29465.9|29450.9|55
1700476200000|2023-11-20 10:30:00|29473.4|29458.4|29448.4|29433.4|29475.9|29460.9|29448.4|29433.4|36
1700476500000|2023-11-20 10:35:00|29445.9|29430.9|29460.9|29445.9|29463.4|29448.4|29445.9|29430.9|117
1700476800000|2023-11-20 10:40:00|29455.9|29440.9|29450.9|29435.9|29460.9|29445.9|29440.9|29425.9|71
1700477100000|2023-11-20 10:45:00|29453.4|29438.4|29453.4|29438.4|29458.4|29443.4|29440.9|29425.9|61
1700477400000|2023-11-20 10:50:00|29450.9|29435.9|29458.4|29443.4|29463.4|29448.4|29445.9|29430.9|46
1700477700000|2023-11-20 10:55:00|29460.9|29445.9|29463.4|29448.4|29465.9|29450.9|29455.9|29440.9|30
1700478000000|2023-11-20 11:00:00|29460.9|29445.9|29465.9|29450.9|29465.9|29450.9|29455.9|29440.9|59
1700478300000|2023-11-20 11:05:00|29468.4|29453.4|29455.9|29440.9|29470.9|29455.9|29450.9|29435.9|63
1700478600000|2023-11-20 11:10:00|29458.4|29443.4|29468.4|29453.4|29475.9|29460.9|29455.9|29440.9|44
1700478900000|2023-11-20 11:15:00|29465.9|29450.9|29450.9|29435.9|29475.9|29460.9|29450.9|29435.9|47
1700479200000|2023-11-20 11:20:00|29445.9|29430.9|29465.9|29450.9|29465.9|29450.9|29440.9|29425.9|53
1700479500000|2023-11-20 11:25:00|29463.4|29448.4|29465.9|29450.9|29475.9|29460.9|29460.9|29445.9|34
1700479800000|2023-11-20 11:30:00|29468.4|29453.4|29470.9|29455.9|29475.9|29460.9|29463.4|29448.4|60
1700480100000|2023-11-20 11:35:00|29468.4|29453.4|29460.9|29445.9|29470.9|29455.9|29455.9|29440.9|27
1700480400000|2023-11-20 11:40:00|29463.4|29448.4|29465.9|29450.9|29465.9|29450.9|29455.9|29440.9|56
1700480700000|2023-11-20 11:45:00|29460.9|29445.9|29455.9|29440.9|29465.9|29450.9|29455.9|29440.9|35
1700481000000|2023-11-20 11:50:00|29460.9|29445.9|29470.9|29455.9|29470.9|29455.9|29455.9|29440.9|39
1700481300000|2023-11-20 11:55:00|29473.4|29458.4|29475.9|29460.9|29475.9|29460.9|29465.9|29450.9|50
1700481600000|2023-11-20 12:00:00|29470.9|29455.9|29475.9|29460.9|29475.9|29460.9|29465.9|29450.9|64
1700481900000|2023-11-20 12:05:00|29470.9|29455.9|29475.9|29460.9|29475.9|29460.9|29465.9|29450.9|59
1700482200000|2023-11-20 12:10:00|29478.4|29463.4|29475.9|29460.9|29490.9|29475.9|29470.9|29455.9|79
1700482500000|2023-11-20 12:15:00|29470.9|29455.9|29465.9|29450.9|29470.9|29455.9|29460.9|29445.9|31
1700482800000|2023-11-20 12:20:00|29463.4|29448.4|29460.9|29445.9|29465.9|29450.9|29450.9|29435.9|60
1700483100000|2023-11-20 12:25:00|29455.9|29440.9|29455.9|29440.9|29465.9|29450.9|29455.9|29440.9|58
1700483400000|2023-11-20 12:30:00|29453.4|29438.4|29450.9|29435.9|29460.9|29445.9|29448.4|29433.4|42
1700483700000|2023-11-20 12:35:00|29445.9|29430.9|29445.9|29430.9|29450.9|29435.9|29435.9|29420.9|89
1700484000000|2023-11-20 12:40:00|29445.5|29430.5|29440.5|29425.5|29448|29433|29435.5|29420.5|49
1700484300000|2023-11-20 12:45:00|29438|29423|29453|29438|29453|29438|29438|29423|44
1700484600000|2023-11-20 12:50:00|29450.5|29435.5|29435.5|29420.5|29453|29438|29430.5|29415.5|55
1700484900000|2023-11-20 12:55:00|29438|29423|29445.5|29430.5|29450.5|29435.5|29435.5|29420.5|36
1700485200000|2023-11-20 13:00:00|29450.5|29435.5|29468|29453|29470.5|29455.5|29445.5|29430.5|160
1700485500000|2023-11-20 13:05:00|29465.5|29450.5|29470.5|29455.5|29470.5|29455.5|29460.5|29445.5|102
1700485800000|2023-11-20 13:10:00|29468|29453|29475.5|29460.5|29478|29463|29465.5|29450.5|99
1700486100000|2023-11-20 13:15:00|29478|29463|29480.5|29465.5|29490.5|29475.5|29478|29463|126
1700486400000|2023-11-20 13:20:00|29483|29468|29465.5|29450.5|29485.5|29470.5|29465.5|29450.5|58
1700486700000|2023-11-20 13:25:00|29463|29448|29453|29438|29468|29453|29450.5|29435.5|77
1700487000000|2023-11-20 13:30:00|29455.5|29440.5|29475.5|29460.5|29475.5|29460.5|29450.5|29435.5|58
1700487300000|2023-11-20 13:35:00|29473|29458|29480.5|29465.5|29483|29468|29470.5|29455.5|53
1700487600000|2023-11-20 13:40:00|29483|29468|29493|29478|29493|29478|29480.5|29465.5|41
1700487900000|2023-11-20 13:45:00|29490.5|29475.5|29495.5|29480.5|29495.5|29480.5|29485.5|29470.5|24
1700488200000|2023-11-20 13:50:00|29498|29483|29490.5|29475.5|29500.5|29485.5|29490.5|29475.5|31
1700488500000|2023-11-20 13:55:00|29493|29478|29505.5|29490.5|29505.5|29490.5|29493|29478|70
1700488800000|2023-11-20 14:00:00|29508|29493|29510.5|29495.5|29520.5|29505.5|29505.5|29490.5|109
1700489100000|2023-11-20 14:05:00|29515.5|29500.5|29523|29508|29525.5|29510.5|29510.5|29495.5|64
1700489400000|2023-11-20 14:10:00|29525.5|29510.5|29548|29533|29550.5|29535.5|29520.5|29505.5|152
1700489700000|2023-11-20 14:15:00|29550.5|29535.5|29535.5|29520.5|29550.5|29535.5|29530.5|29515.5|92
1700490000000|2023-11-20 14:20:00|29533|29518|29540.5|29525.5|29540.5|29525.5|29530.5|29515.5|83
1700490300000|2023-11-20 14:25:00|29538|29523|29510.5|29495.5|29540.5|29525.5|29510.5|29495.5|92
1700490600000|2023-11-20 14:30:00|29515.5|29500.5|29490.5|29475.5|29515.5|29500.5|29475.5|29460.5|206
1700490900000|2023-11-20 14:35:00|29488|29473|29498|29483|29505.5|29490.5|29480.5|29465.5|89
1700491200000|2023-11-20 14:40:00|29500.5|29485.5|29500.5|29485.5|29505.5|29490.5|29485.5|29470.5|73
1700491500000|2023-11-20 14:45:00|29498|29483|29485.5|29470.5|29503|29488|29480.5|29465.5|69
1700491800000|2023-11-20 14:50:00|29480.5|29465.5|29505.5|29490.5|29505.5|29490.5|29480.5|29465.5|50
1700492100000|2023-11-20 14:55:00|29500.5|29485.5|29513|29498|29515.5|29500.5|29500.5|29485.5|56
1700492400000|2023-11-20 15:00:00|29510.5|29495.5|29510.5|29495.5|29520.5|29505.5|29503|29488|149
1700492700000|2023-11-20 15:05:00|29513|29498|29525.5|29510.5|29528|29513|29510.5|29495.5|107
1700493000000|2023-11-20 15:10:00|29523|29508|29533|29518|29535.5|29520.5|29520.5|29505.5|116
1700493300000|2023-11-20 15:15:00|29538|29523|29538|29523|29538|29523|29528|29513|149
1700493600000|2023-11-20 15:20:00|29535.5|29520.5|29528|29513|29543|29528|29518|29503|103
1700493900000|2023-11-20 15:25:00|29525.5|29510.5|29543|29528|29548|29533|29525.5|29510.5|94
1700494200000|2023-11-20 15:30:00|29538|29523|29548|29533|29550.5|29535.5|29533|29518|103
1700494500000|2023-11-20 15:35:00|29550.5|29535.5|29553|29538|29558|29543|29538|29523|138
1700494800000|2023-11-20 15:40:00|29558|29543|29563|29548|29563|29548|29553|29538|34
1700495100000|2023-11-20 15:45:00|29558|29543|29563|29548|29568|29553|29558|29543|95
1700495400000|2023-11-20 15:50:00|29558|29543|29553|29538|29563|29548|29548|29533|578
1700495700000|2023-11-20 15:55:00|29548|29533|29545.5|29530.5|29553|29538|29543|29528|332
1700496000000|2023-11-20 16:00:00|29548|29533|29533|29518|29548|29533|29523|29508|107
1700496300000|2023-11-20 16:05:00|29528|29513|29528|29513|29538|29523|29525.5|29510.5|120
1700496600000|2023-11-20 16:10:00|29525.5|29510.5|29528|29513|29533|29518|29518|29503|578
1700496900000|2023-11-20 16:15:00|29525.5|29510.5|29525.5|29510.5|29528|29513|29518|29503|106
1700497200000|2023-11-20 16:20:00|29528|29513|29538|29523|29538|29523|29523|29508|103
1700497500000|2023-11-20 16:25:00|29535.5|29520.5|29543|29528|29543|29528|29533|29518|182
1700497800000|2023-11-20 16:30:00|29545.5|29530.5|29543|29528|29548|29533|29518|29503|519
1700498100000|2023-11-20 16:35:00|29545.5|29530.5|29548|29533|29548|29533|29533|29518|194
1700498400000|2023-11-20 16:40:00|29545.5|29530.5|29530.5|29515.5|29548|29533|29530.5|29515.5|37
1700498700000|2023-11-20 16:45:00|29533|29518|29533|29518|29538|29523|29528|29513|28
1700499000000|2023-11-20 16:50:00|29535.5|29515.5|29550.5|29530.5|29550.5|29530.5|29535.5|29515.5|23
1700499300000|2023-11-20 16:55:00|29555.5|29535.5|29550.5|29530.5|29555.5|29535.5|29550.5|29525.5|13
1700499600000|2023-11-20 17:00:00|29545.5|29525.5|29545.5|29525.5|29550.5|29530.5|29545.5|29525.5|24
1700499900000|2023-11-20 17:05:00|29550.5|29530.5|29550.5|29530.5|29555.5|29535.5|29545.5|29530.5|8
1700500200000|2023-11-20 17:10:00|29555.5|29535.5|29545.5|29525.5|29555.5|29535.5|29545.5|29520.5|26
1700500500000|2023-11-20 17:15:00|29550.5|29530.5|29545.5|29525.5|29550.5|29530.5|29540.5|29520.5|28
1700500800000|2023-11-20 17:20:00|29540.5|29520.5|29550.5|29525.5|29550.5|29525.5|29540.5|29520.5|18
1700501100000|2023-11-20 17:25:00|29545.5|29520.5|29540.5|29520.5|29550.5|29525.5|29540.5|29520.5|8
1700501400000|2023-11-20 17:30:00|29535.5|29515.5|29535.5|29510.5|29535.5|29515.5|29535.5|29510.5|13
1700501700000|2023-11-20 17:35:00|29530.5|29515.5|29525.5|29505.5|29535.5|29515.5|29525.5|29505.5|23
1700502000000|2023-11-20 17:40:00|29520.5|29500.5|29520.5|29500.5|29525.5|29500.5|29515.5|29495.5|21
1700502300000|2023-11-20 17:45:00|29515.5|29495.5|29525.5|29500.5|29525.5|29505.5|29515.5|29495.5|21
1700502600000|2023-11-20 17:50:00|29520.5|29505.5|29525.5|29505.5|29530.5|29505.5|29520.5|29500.5|7
1700502900000|2023-11-20 17:55:00|29520.5|29500.5|29520.5|29500.5|29525.5|29505.5|29520.5|29495.5|26
1700503200000|2023-11-20 18:00:00|29525.5|29505.5|29550.5|29530.5|29555.5|29535.5|29520.5|29500.5|43
1700503500000|2023-11-20 18:05:00|29545.5|29525.5|29560.5|29540.5|29560.5|29540.5|29545.5|29525.5|17
1700503800000|2023-11-20 18:10:00|29565.5|29535.5|29560.5|29540.5|29570.5|29550.5|29560.5|29535.5|15
1700504100000|2023-11-20 18:15:00|29565.5|29535.5|29560.5|29535.5|29565.5|29540.5|29555.5|29535.5|10
1700504400000|2023-11-20 18:20:00|29565.5|29540.5|29570.5|29545.5|29570.5|29550.5|29565.5|29540.5|29
1700504700000|2023-11-20 18:25:00|29565.5|29550.5|29570.5|29550.5|29575.5|29550.5|29565.5|29545.5|6
1700505000000|2023-11-20 18:30:00|29565.5|29545.5|29570.5|29550.5|29570.5|29550.5|29565.5|29545.5|10
1700505300000|2023-11-20 18:35:00||29545.5||29550.5||29550.5||29545.5|6
1700505600000|2023-11-20 18:40:00|29575.5|29555.5|29575.5|29550.5|29575.5|29555.5|29570.5|29550.5|8
1700505900000|2023-11-20 18:45:00|29570.5|29555.5|29575.5|29555.5|29575.5|29555.5|29570.5|29550.5|5
1700506200000|2023-11-20 18:50:00|29570.5|29550.5|29570.5|29550.5|29575.5|29555.5|29570.5|29545.5|1
1700506500000|2023-11-20 18:55:00|29575.5|29555.5|29570.5|29550.5|29575.5|29555.5|29570.5|29550.5|5
1700506800000|2023-11-20 19:00:00|29575.5|29545.5|29570.5|29545.5|29575.5|29550.5|29570.5|29545.5|8
1700507100000|2023-11-20 19:05:00|29565.5|29540.5|29570.5|29550.5|29570.5|29550.5|29565.5|29540.5|5
1700507400000|2023-11-20 19:10:00|29565.5|29545.5|29565.5|29545.5|29565.5|29550.5|29565.5|29545.5|5
1700507700000|2023-11-20 19:15:00|29570.5|29550.5|29560.5|29540.5|29570.5|29550.5|29560.5|29540.5|5
1700508000000|2023-11-20 19:20:00|29565.5|29545.5|29565.5|29545.5|29565.5|29545.5|29560.5|29540.5|7
1700508300000|2023-11-20 19:25:00|29570.5|29550.5|29563|29548|29570.5|29550.5|29563|29545.5|10
1700508600000|2023-11-20 19:30:00|29568|29553|29573|29558|29573|29558|29565.5|29550.5|2
1700508900000|2023-11-20 19:35:00|29575.5|29560.5|29573|29558|29575.5|29560.5|29573|29558|10
1700509200000|2023-11-20 19:40:00|29575.5|29560.5|29583|29568|29583|29568|29573|29558|17
1700509500000|2023-11-20 19:45:00|29585.5|29570.5|29580.5|29565.5|29588|29573|29580.5|29565.5|5
1700509800000|2023-11-20 19:50:00|29583|29568|29583|29568|29583|29568|29575.5|29560.5|2
1700510100000|2023-11-20 19:55:00|29578|29563|29578|29563|29578|29563|29575.5|29560.5|4
1700510400000|2023-11-20 20:00:00|29580.5|29565.5|29585.5|29570.5|29588|29573|29580.5|29565.5|7
1700510700000|2023-11-20 20:05:00|29588|29573|29588|29573|29588|29573|29583|29568|13
1700511000000|2023-11-20 20:10:00|29590.5|29575.5|29603|29588|29603|29588|29588|29573|24
1700511300000|2023-11-20 20:15:00|29600.5|29585.5|29603|29588|29603|29588|29595.5|29580.5|12
1700511600000|2023-11-20 20:20:00|29600.5|29585.5|29588|29573|29603|29588|29588|29573|4
1700511900000|2023-11-20 20:25:00|29590.5|29575.5|29603|29588|29605.5|29590.5|29588|29573|5
1700512200000|2023-11-20 20:30:00|29598|29583|29608|29593|29608|29593|29593|29578|42
1700512500000|2023-11-20 20:35:00|29605.5|29590.5|29613|29598|29615.5|29600.5|29605.5|29590.5|44
1700512800000|2023-11-20 20:40:00|29610.5|29595.5|29608|29593|29613|29598|29608|29593|9
1700513100000|2023-11-20 20:45:00|29603|29588|29588|29573|29605.5|29590.5|29588|29573|29
1700513400000|2023-11-20 20:50:00|29590.5|29575.5|29565.5|29550.5|29590.5|29575.5|29560.5|29545.5|32
1700513700000|2023-11-20 20:55:00|29568|29553|29565.5|29550.5|29568|29553|29553|29538|19
1700514000000|2023-11-20 21:00:00|29577.7|29537.7|29562.7|29522.7|29582.4|29542.4|29559.9|29519.9|0
1700514300000|2023-11-20 21:05:00|29562.6|29522.6|29554.7|29514.7|29564.3|29524.3|29552.7|29512.7|0
1700514600000|2023-11-20 21:10:00|29554.8|29514.8|29554.7|29514.7|29556.1|29516.1|29551.3|29511.3|0
1700514900000|2023-11-20 21:15:00|29552.7|29512.7|29562.2|29522.2|29562.2|29522.2|29552.7|29512.7|0
1700515200000|2023-11-20 21:20:00|29560.9|29520.9|29559.5|29519.5|29560.9|29520.9|29559.5|29519.5|0
1700515500000|2023-11-20 21:25:00|29557.5|29517.5|29559.5|29519.5|29560.9|29520.9|29557.5|29517.5|0
1700515800000|2023-11-20 21:30:00|29557.5|29517.5|29564.3|29524.3|29564.3|29524.3|29557.5|29517.5|0
1700516100000|2023-11-20 21:35:00|29565.6|29525.6|29564.3|29524.3|29567.7|29527.7|29562.2|29522.2|0
1700516400000|2023-11-20 21:40:00|29565.6|29525.6|29565.6|29525.6|29565.6|29525.6|29565.6|29525.6|0
1700516700000|2023-11-20 21:45:00|29564.3|29524.3|29565.6|29525.6|29569|29529|29564.3|29524.3|0
1700517000000|2023-11-20 21:50:00|29565.7|29525.7|29569|29529|29569.7|29529.7|29565.7|29525.7|0
1700517300000|2023-11-20 21:55:00|29569.1|29529.1|29571.1|29531.1|29571.1|29531.1|29568.4|29528.4|0
1700517600000|2023-11-20 22:00:00|29571|29531|29571.8|29531.8|29571.8|29531.8|29569.7|29529.7|0
1700517900000|2023-11-20 22:05:00|29572.4|29532.4|29574.5|29534.5|29574.5|29534.5|29572.4|29532.4|0
1700518200000|2023-11-20 22:10:00|29574.4|29534.4|29572.4|29532.4|29575.2|29535.2|29572.4|29532.4|0
1700518500000|2023-11-20 22:15:00|29572.5|29532.5|29572.4|29532.4|29573.1|29533.1|29572.4|29532.4|0
1700518800000|2023-11-20 22:20:00|29572.5|29532.5|29572.4|29532.4|29573.1|29533.1|29572.4|29532.4|0
1700519100000|2023-11-20 22:25:00|29572.5|29532.5|29573.1|29533.1|29573.1|29533.1|29572.5|29532.5|0
1700519400000|2023-11-20 22:30:00|29574.5|29534.5|29574.5|29534.5|29574.5|29534.5|29574.5|29534.5|0
1700520000000|2023-11-20 22:40:00|29573.8|29533.8|29572.4|29532.4|29573.8|29533.8|29572.4|29532.4|0
1700520300000|2023-11-20 22:45:00|29572.5|29532.5|29572.4|29532.4|29573.8|29533.8|29572.4|29532.4|0
1700520600000|2023-11-20 22:50:00|29572.5|29532.5|29573.8|29533.8|29575.2|29535.2|29572.5|29532.5|0
1700520900000|2023-11-20 22:55:00|29574.5|29534.5|29574.5|29534.5|29574.5|29534.5|29574.5|29534.5|0
1700521200000|2023-11-20 23:00:00|29574.6|29534.6|29577.2|29537.2|29579.9|29539.9|29567.7|29527.7|0
1700521500000|2023-11-20 23:05:00|29578.6|29538.6|29585.4|29545.4|29586.7|29546.7|29577.2|29537.2|0
1700521800000|2023-11-20 23:10:00|29586|29546|29586.7|29546.7|29587.4|29547.4|29580.6|29540.6|0
1700522100000|2023-11-20 23:15:00|29585.4|29545.4|29578.6|29538.6|29585.4|29545.4|29577.2|29537.2|0
1700522400000|2023-11-20 23:20:00|29580.6|29540.6|29578.6|29538.6|29580.6|29540.6|29577.2|29537.2|0
1700522700000|2023-11-20 23:25:00|29578.5|29538.5|29577.2|29537.2|29578.6|29538.6|29577.2|29537.2|0
1700523000000|2023-11-20 23:30:00|29578.6|29538.6|29573.8|29533.8|29580.6|29540.6|29572.4|29532.4|0
1700523300000|2023-11-20 23:35:00|29573.9|29533.9|29584|29544|29584|29544|29573.9|29533.9|0
1700523600000|2023-11-20 23:40:00|29583.9|29543.9|29584|29544|29585.4|29545.4|29582|29542|0
1700523900000|2023-11-20 23:45:00|29583.9|29543.9|29585.4|29545.4|29585.4|29545.4|29580.6|29540.6|0
1700524200000|2023-11-20 23:50:00|29585.3|29545.3|29586.8|29546.8|29587.4|29547.4|29584|29544|0
1700524500000|2023-11-20 23:55:00|29588.7|29548.7|29588.7|29548.7|29588.7|29548.7|29586.7|29546.7|0
1700524800000|2023-11-21 00:00:00|29586.7|29546.7|29582|29542|29588.7|29548.7|29582|29542|0
1700525100000|2023-11-21 00:05:00|29584|29544|29578.6|29538.6|29584|29544|29577.2|29537.2|0
1700525400000|2023-11-21 00:10:00|29580.6|29540.6|29586.7|29546.7|29586.7|29546.7|29578.6|29538.6|0
1700525700000|2023-11-21 00:15:00|29586.8|29546.8|29584.2|29544.2|29592.1|29552.1|29577.5|29537.5|0
1700526000000|2023-11-21 00:20:00|29584.3|29544.3|29579.4|29539.4|29584.4|29544.4|29577.7|29537.7|0
1700526300000|2023-11-21 00:25:00|29579.3|29539.3|29579.4|29539.4|29579.4|29539.4|29579.3|29539.3|0
1700526600000|2023-11-21 00:30:00|29579.3|29539.3|29586.1|29546.1|29586.1|29546.1|29579.3|29539.3|0
1700526900000|2023-11-21 00:35:00|29586.2|29546.2|29586.1|29546.1|29586.2|29546.2|29586.1|29546.1|0
1700527200000|2023-11-21 00:40:00|29586|29546|29579.3|29539.3|29586|29546|29579.3|29539.3|0
1700527500000|2023-11-21 00:45:00|29579.4|29539.4|29586.2|29546.2|29586.2|29546.2|29579.3|29539.3|0
1700527800000|2023-11-21 00:50:00|29586.1|29546.1|29579.3|29539.3|29586.1|29546.1|29572.7|29532.7|0
1700528100000|2023-11-21 00:55:00|29579.2|29539.2|29579.3|29539.3|29579.3|29539.3|29572.6|29532.6|0
1700528400000|2023-11-21 01:00:00|29579.2|29539.2|29579.1|29539.1|29579.3|29539.3|29579.1|29539.1|0
1700528700000|2023-11-21 01:05:00|29579.2|29539.2|29579.1|29539.1|29579.2|29539.2|29579|29539|0
1700529000000|2023-11-21 01:10:00|29579.2|29539.2|29572.5|29532.5|29579.2|29539.2|29572.4|29532.4|0
1700529300000|2023-11-21 01:15:00|29579.1|29539.1|29572.6|29532.6|29579.3|29539.3|29572.5|29532.5|0
1700529600000|2023-11-21 01:20:00|29575.9|29535.9|29579.3|29539.3|29579.3|29539.3|29572.6|29532.6|0
1700529900000|2023-11-21 01:25:00|29579.4|29539.4|29586.1|29546.1|29586.2|29546.2|29579.4|29539.4|0
1700530200000|2023-11-21 01:30:00|29586.2|29546.2|29586|29546|29586.2|29546.2|29579.4|29539.4|0
1700530500000|2023-11-21 01:35:00|29585.9|29545.9|29586|29546|29586|29546|29579.2|29539.2|0
1700530800000|2023-11-21 01:40:00|29585.9|29545.9|29585.8|29545.8|29585.9|29545.9|29585.8|29545.8|0
1700531100000|2023-11-21 01:45:00|29585.9|29545.9|29585.8|29545.8|29592.5|29552.5|29585.8|29545.8|0
1700531400000|2023-11-21 01:50:00|29585.9|29545.9|29579.1|29539.1|29585.9|29545.9|29579.1|29539.1|0
1700531700000|2023-11-21 01:55:00|29579.2|29539.2|29580|29540|29586.6|29546.6|29579.2|29539.2|0
1700532000000|2023-11-21 02:00:00|29579.9|29539.9|29573.3|29533.3|29580|29540|29573.3|29533.3|0
1700532300000|2023-11-21 02:05:00|29573.4|29533.4|29573.4|29533.4|29573.4|29533.4|29573.3|29533.3|0
1700532900000|2023-11-21 02:15:00|29573.5|29533.5|29566.8|29526.8|29573.5|29533.5|29566.8|29526.8|0
1700533500000|2023-11-21 02:25:00|29566.9|29526.9|29566.6|29526.6|29566.9|29526.9|29566.6|29526.6|0
1700533800000|2023-11-21 02:30:00|29566.7|29526.7|29566.6|29526.6|29566.7|29526.7|29563.4|29523.4|0
1700534100000|2023-11-21 02:35:00|29566.7|29526.7|29566.9|29526.9|29573.5|29533.5|29566.7|29526.7|0
1700534400000|2023-11-21 02:40:00|29570.2|29530.2|29566.8|29526.8|29573.5|29533.5|29566.8|29526.8|0
1700534700000|2023-11-21 02:45:00|29566.9|29526.9|29573.5|29533.5|29580.2|29540.2|29566.8|29526.8|0
1700535000000|2023-11-21 02:50:00|29573.4|29533.4|29573.5|29533.5|29573.5|29533.5|29566.9|29526.9|0
1700535300000|2023-11-21 02:55:00|29573.4|29533.4|29573.6|29533.6|29573.6|29533.6|29573.4|29533.4|0
1700535600000|2023-11-21 03:00:00|29580.2|29540.2|29580.2|29540.2|29580.2|29540.2|29573.5|29533.5|0
1700535900000|2023-11-21 03:05:00|29580.3|29540.3|29573.6|29533.6|29580.3|29540.3|29573.6|29533.6|0
1700536200000|2023-11-21 03:10:00|29580.2|29540.2|29580.2|29540.2|29580.3|29540.3|29573.6|29533.6|0
1700536500000|2023-11-21 03:15:00|29580.3|29540.3|29580.2|29540.2|29583.7|29543.7|29580.2|29540.2|0
1700536800000|2023-11-21 03:20:00|29580.3|29540.3|29580.3|29540.3|29583.7|29543.7|29580.2|29540.2|0
1700537100000|2023-11-21 03:25:00|29580.2|29540.2|29580.2|29540.2|29580.3|29540.3|29580.2|29540.2|0
1700537400000|2023-11-21 03:30:00|29583.5|29543.5|29586.9|29546.9|29586.9|29546.9|29580.2|29540.2|0
1700537700000|2023-11-21 03:35:00|29587|29547|29587.1|29547.1|29593.7|29553.7|29587|29547|0
1700538000000|2023-11-21 03:40:00|29587|29547|29580.2|29540.2|29587|29547|29580.2|29540.2|0
1700538300000|2023-11-21 03:45:00|29580.3|29540.3|29573.5|29533.5|29580.3|29540.3|29573.5|29533.5|0
1700538600000|2023-11-21 03:50:00|29580.1|29540.1|29580.2|29540.2|29580.2|29540.2|29580.1|29540.1|0
1700538900000|2023-11-21 03:55:00|29583.5|29543.5|29586.8|29546.8|29586.9|29546.9|29580.2|29540.2|0
1700539200000|2023-11-21 04:00:00|29586.7|29546.7|29593.3|29553.3|29593.3|29553.3|29586.7|29546.7|0
1700539500000|2023-11-21 04:05:00|29593.4|29553.4|29593.3|29553.3|29593.4|29553.4|29593.3|29553.3|0
1700539800000|2023-11-21 04:10:00|29593.4|29553.4|29593.4|29553.4|29593.4|29553.4|29593.3|29553.3|0
1700540100000|2023-11-21 04:15:00|29593.3|29553.3|29593.3|29553.3|29593.4|29553.4|29593.3|29553.3|0
1700540400000|2023-11-21 04:20:00|29593.2|29553.2|29593.2|29553.2|29593.2|29553.2|29593.2|29553.2|0
1700540700000|2023-11-21 04:25:00|29593.3|29553.3|29593.3|29553.3|29593.3|29553.3|29593.2|29553.2|0
1700541000000|2023-11-21 04:30:00|29593.2|29553.2|29586.5|29546.5|29593.3|29553.3|29586.5|29546.5|0
1700541300000|2023-11-21 04:35:00|29586.4|29546.4|29579.9|29539.9|29586.5|29546.5|29579.8|29539.8|0
1700541600000|2023-11-21 04:40:00|29579.8|29539.8|29579.9|29539.9|29579.9|29539.9|29579.8|29539.8|0
1700541900000|2023-11-21 04:45:00|29586.5|29546.5|29586.4|29546.4|29586.5|29546.5|29586.4|29546.4|0
1700542200000|2023-11-21 04:50:00|29586.5|29546.5|29579.9|29539.9|29586.5|29546.5|29579.9|29539.9|0
1700542500000|2023-11-21 04:55:00|29586.5|29546.5|29586.5|29546.5|29586.5|29546.5|29586.4|29546.4|0
1700542800000|2023-11-21 05:00:00|29586.4|29546.4|29586.6|29546.6|29586.6|29546.6|29579.9|29539.9|0
1700543100000|2023-11-21 05:05:00|29586.7|29546.7|29586.6|29546.6|29593.3|29553.3|29586.5|29546.5|0
1700543400000|2023-11-21 05:10:00|29586.5|29546.5|29586.6|29546.6|29586.6|29546.6|29586.5|29546.5|0
1700544000000|2023-11-21 05:20:00|29589.9|29549.9|29593.2|29553.2|29593.2|29553.2|29589.9|29549.9|0
1700544300000|2023-11-21 05:25:00|29589.9|29549.9|29579.9|29539.9|29593.2|29553.2|29579.8|29539.8|0
1700544600000|2023-11-21 05:30:00|29579.8|29539.8|29579.9|29539.9|29579.9|29539.9|29579.8|29539.8|0
1700544900000|2023-11-21 05:35:00|29579.8|29539.8|29586.4|29546.4|29586.4|29546.4|29573.2|29533.2|0
1700545200000|2023-11-21 05:40:00|29586.5|29546.5|29593.1|29553.1|29593.1|29553.1|29586.5|29546.5|0
1700545500000|2023-11-21 05:45:00|29593.2|29553.2|29593.2|29553.2|29593.2|29553.2|29586.6|29546.6|0
1700545800000|2023-11-21 05:50:00|29586.6|29546.6|29579.9|29539.9|29586.6|29546.6|29579.9|29539.9|0
1700546100000|2023-11-21 05:55:00|29573.3|29533.3|29573.3|29533.3|29576.6|29536.6|29573.2|29533.2|0
1700546400000|2023-11-21 06:00:00|29573.2|29533.2|29566.7|29526.7|29576.6|29536.6|29566.6|29526.6|0
1700546700000|2023-11-21 06:05:00|29570|29530|29573.2|29533.2|29573.3|29533.3|29566.6|29526.6|0
1700547000000|2023-11-21 06:10:00|29573.1|29533.1|29566.5|29526.5|29573.2|29533.2|29566.5|29526.5|0
1700547300000|2023-11-21 06:15:00|29559.9|29519.9|29559.8|29519.8|29566.5|29526.5|29559.8|29519.8|0
1700547600000|2023-11-21 06:20:00|29553.2|29513.2|29559.6|29519.6|29559.8|29519.8|29553|29513|0
1700547900000|2023-11-21 06:25:00|29566.2|29526.2|29572.9|29532.9|29573|29533|29566.2|29526.2|0
1700548200000|2023-11-21 06:30:00|29569.6|29529.6|29566.3|29526.3|29572.9|29532.9|29566.3|29526.3|0
1700548500000|2023-11-21 06:35:00|29566.4|29526.4|29566.3|29526.3|29566.4|29526.4|29566.3|29526.3|0
1700548800000|2023-11-21 06:40:00|29572.9|29532.9|29566.4|29526.4|29573.1|29533.1|29566.3|29526.3|0
1700549100000|2023-11-21 06:45:00|29566.5|29526.5|29566.5|29526.5|29566.5|29526.5|29566.4|29526.4|0
1700549400000|2023-11-21 06:50:00|29566.4|29526.4|29566.5|29526.5|29573.1|29533.1|29566.4|29526.4|0
1700549700000|2023-11-21 06:55:00|29573.1|29533.1|29566.6|29526.6|29573.1|29533.1|29566.5|29526.5|0
1700550000000|2023-11-21 07:00:00|29560|29520|29542.9|29527.9|29566.6|29542.9|29542.9|29519.9|46
1700550300000|2023-11-21 07:05:00|29537.9|29522.9|29527.9|29512.9|29540.4|29525.4|29527.9|29512.9|31
1700550600000|2023-11-21 07:10:00|29525.4|29510.4|29530.4|29515.4|29540.4|29525.4|29525.4|29510.4|22
1700550900000|2023-11-21 07:15:00|29525.4|29510.4|29525.4|29510.4|29535.4|29520.4|29525.4|29510.4|15
1700551200000|2023-11-21 07:20:00|29527.9|29512.9|29530.4|29515.4|29530.4|29515.4|29525.4|29510.4|6
1700551500000|2023-11-21 07:25:00|29525.4|29510.4|29505.4|29490.4|29525.4|29510.4|29502.9|29487.9|32
1700551800000|2023-11-21 07:30:00|29500.4|29485.4|29492.9|29477.9|29500.4|29485.4|29492.9|29477.9|38
1700552100000|2023-11-21 07:35:00|29495.4|29480.4|29490.4|29475.4|29495.4|29480.4|29485.4|29470.4|30
1700552400000|2023-11-21 07:40:00|29492.9|29477.9|29470.4|29455.4|29495.4|29480.4|29467.9|29452.9|38
1700552700000|2023-11-21 07:45:00|29467.9|29452.9|29452.9|29437.9|29470.4|29455.4|29447.9|29432.9|85
1700553000000|2023-11-21 07:50:00|29450.4|29435.4|29440.4|29425.4|29455.4|29440.4|29440.4|29425.4|50
1700553300000|2023-11-21 07:55:00|29437.9|29422.9|29460.4|29445.4|29460.4|29445.4|29435.4|29420.4|120
1700553600000|2023-11-21 08:00:00|29470.4|29455.4|29525.4|29510.4|29530.4|29515.4|29470.4|29455.4|817
1700553900000|2023-11-21 08:05:00|29527.9|29512.9|29500.4|29485.4|29540.4|29525.4|29500.4|29485.4|328
1700554200000|2023-11-21 08:10:00|29497.9|29482.9|29490.4|29475.4|29512.9|29497.9|29480.4|29465.4|448
1700554500000|2023-11-21 08:15:00|29492.9|29477.9|29450.4|29435.4|29495.4|29480.4|29440.4|29425.4|304
1700554800000|2023-11-21 08:20:00|29447.9|29432.9|29430.4|29415.4|29450.4|29435.4|29425.4|29410.4|202
1700555100000|2023-11-21 08:25:00|29427.9|29412.9|29445.4|29430.4|29455.4|29440.4|29415.4|29400.4|268
1700555400000|2023-11-21 08:30:00|29450.4|29435.4|29425.4|29410.4|29470.4|29455.4|29425.4|29410.4|347
1700555700000|2023-11-21 08:35:00|29427.9|29412.9|29397.9|29382.9|29427.9|29412.9|29390.4|29375.4|256
1700556000000|2023-11-21 08:40:00|29401.1|29386.1|29388.6|29373.6|29403.6|29388.6|29378.6|29363.6|240
1700556300000|2023-11-21 08:45:00|29393.6|29378.6|29396.1|29381.1|29423.6|29408.6|29388.6|29373.6|158
1700556600000|2023-11-21 08:50:00|29398.6|29383.6|29423.6|29408.6|29428.6|29413.6|29398.6|29383.6|116
1700556900000|2023-11-21 08:55:00|29428.6|29413.6|29406.1|29391.1|29428.6|29413.6|29398.6|29383.6|133
1700557200000|2023-11-21 09:00:00|29403.6|29388.6|29401.1|29386.1|29413.6|29398.6|29383.6|29368.6|154
1700557500000|2023-11-21 09:05:00|29403.6|29388.6|29373.6|29358.6|29403.6|29388.6|29368.6|29353.6|134
1700557800000|2023-11-21 09:10:00|29371.1|29356.1|29368.6|29353.6|29378.6|29363.6|29356.1|29341.1|92
1700558100000|2023-11-21 09:15:00|29366.1|29351.1|29373.6|29358.6|29373.6|29358.6|29353.6|29338.6|61
1700558400000|2023-11-21 09:20:00|29371.1|29356.1|29393.6|29378.6|29398.6|29383.6|29363.6|29348.6|120
1700558700000|2023-11-21 09:25:00|29391.1|29376.1|29378.6|29363.6|29401.1|29386.1|29378.6|29363.6|113
1700559000000|2023-11-21 09:30:00|29383.6|29368.6|29396.1|29381.1|29398.6|29383.6|29373.6|29358.6|103
1700559300000|2023-11-21 09:35:00|29398.6|29383.6|29403.6|29388.6|29408.6|29393.6|29393.6|29378.6|96
1700559600000|2023-11-21 09:40:00|29406.1|29391.1|29373.6|29358.6|29406.1|29391.1|29371.1|29356.1|79
1700559900000|2023-11-21 09:45:00|29376.1|29361.1|29358.6|29343.6|29381.1|29366.1|29358.6|29343.6|65
1700560200000|2023-11-21 09:50:00|29361.1|29346.1|29353.6|29338.6|29373.6|29358.6|29353.6|29338.6|92
1700560500000|2023-11-21 09:55:00|29351.1|29336.1|29353.6|29338.6|29358.6|29343.6|29348.6|29333.6|66
1700560800000|2023-11-21 10:00:00|29351.1|29336.1|29343.6|29328.6|29353.6|29338.6|29333.6|29318.6|138
1700561100000|2023-11-21 10:05:00|29348.6|29333.6|29346.1|29331.1|29358.6|29343.6|29343.6|29328.6|62
1700561400000|2023-11-21 10:10:00|29348.6|29333.6|29363.6|29348.6|29368.6|29353.6|29348.6|29333.6|76
1700561700000|2023-11-21 10:15:00|29361.1|29346.1|29348.6|29333.6|29363.6|29348.6|29348.6|29333.6|28
1700562000000|2023-11-21 10:20:00|29343.6|29328.6|29353.6|29338.6|29363.6|29348.6|29343.6|29328.6|44
1700562300000|2023-11-21 10:25:00|29351.1|29336.1|29353.6|29338.6|29353.6|29338.6|29338.6|29323.6|59
1700562600000|2023-11-21 10:30:00|29351.1|29336.1|29353.6|29338.6|29353.6|29338.6|29348.6|29333.6|28
1700562900000|2023-11-21 10:35:00|29336.1|29321.1|29318.6|29303.6|29336.1|29321.1|29318.6|29303.6|180
1700563200000|2023-11-21 10:40:00|29321.1|29306.1|29343.6|29328.6|29343.6|29328.6|29318.6|29303.6|162
1700563500000|2023-11-21 10:45:00|29346.1|29331.1|29323.6|29308.6|29346.1|29331.1|29323.6|29308.6|62
1700563800000|2023-11-21 10:50:00|29326.1|29311.1|29308.6|29293.6|29331.1|29316.1|29303.6|29288.6|100
1700564100000|2023-11-21 10:55:00|29303.6|29288.6|29303.6|29288.6|29313.6|29298.6|29301.1|29286.1|70
1700564400000|2023-11-21 11:00:00|29306.1|29291.1|29288.6|29273.6|29308.6|29293.6|29288.6|29273.6|89
1700564700000|2023-11-21 11:05:00|29291.1|29276.1|29288.6|29273.6|29291.1|29276.1|29268.6|29253.6|217
1700565000000|2023-11-21 11:10:00|29291.1|29276.1|29281.1|29266.1|29298.6|29283.6|29278.6|29263.6|107
1700565300000|2023-11-21 11:15:00|29278.6|29263.6|29288.6|29273.6|29298.6|29283.6|29276.1|29261.1|61
1700565600000|2023-11-21 11:20:00|29286.1|29271.1|29283.6|29268.6|29293.6|29278.6|29283.6|29268.6|90
1700565900000|2023-11-21 11:25:00|29288.6|29273.6|29298.6|29283.6|29298.6|29283.6|29283.6|29268.6|89
1700566200000|2023-11-21 11:30:00|29301.1|29286.1|29293.6|29278.6|29306.1|29291.1|29288.6|29273.6|68
1700566500000|2023-11-21 11:35:00|29298.6|29283.6|29313.6|29298.6|29316.1|29301.1|29298.6|29283.6|133
1700566800000|2023-11-21 11:40:00|29311.1|29296.1|29318.6|29303.6|29323.6|29308.6|29303.6|29288.6|97
1700567100000|2023-11-21 11:45:00|29321.1|29306.1|29313.6|29298.6|29323.6|29308.6|29313.6|29298.6|77
1700567400000|2023-11-21 11:50:00|29311.1|29296.1|29316.1|29301.1|29318.6|29303.6|29303.6|29288.6|58
1700567700000|2023-11-21 11:55:00|29313.6|29298.6|29323.6|29308.6|29323.6|29308.6|29308.6|29293.6|38
1700568000000|2023-11-21 12:00:00|29321.1|29306.1|29313.6|29298.6|29323.6|29308.6|29313.6|29298.6|46
1700568300000|2023-11-21 12:05:00|29308.6|29293.6|29308.6|29293.6|29318.6|29303.6|29306.1|29291.1|49
1700568600000|2023-11-21 12:10:00|29306.1|29291.1|29308.6|29293.6|29316.1|29301.1|29306.1|29291.1|33
1700568900000|2023-11-21 12:15:00|29311.1|29296.1|29308.6|29293.6|29313.6|29298.6|29303.6|29288.6|44
1700569200000|2023-11-21 12:20:00|29306.1|29291.1|29313.6|29298.6|29318.6|29303.6|29303.6|29288.6|68
1700569500000|2023-11-21 12:25:00|29311.1|29296.1|29316.1|29301.1|29318.6|29303.6|29308.6|29293.6|47
1700569800000|2023-11-21 12:30:00|29313.6|29298.6|29303.6|29288.6|29328.6|29313.6|29303.6|29288.6|48
1700570100000|2023-11-21 12:35:00|29298.6|29283.6|29293.6|29278.6|29303.6|29288.6|29288.6|29273.6|70
1700570400000|2023-11-21 12:40:00|29295.2|29280.2|29292.7|29277.7|29295.2|29280.2|29280.2|29265.2|80
1700570700000|2023-11-21 12:45:00|29290.2|29275.2|29285.2|29270.2|29290.2|29275.2|29275.2|29260.2|99
1700571000000|2023-11-21 12:50:00|29287.7|29272.7|29280.2|29265.2|29290.2|29275.2|29270.2|29255.2|50
1700571300000|2023-11-21 12:55:00|29282.7|29267.7|29260.2|29245.2|29282.7|29267.7|29260.2|29245.2|104
1700571600000|2023-11-21 13:00:00|29262.7|29247.7|29255.2|29240.2|29262.7|29247.7|29250.2|29235.2|137
1700571900000|2023-11-21 13:05:00|29260.2|29245.2|29250.2|29235.2|29260.2|29245.2|29245.2|29230.2|229
1700572200000|2023-11-21 13:10:00|29247.7|29232.7|29255.2|29240.2|29255.2|29240.2|29245.2|29230.2|138
1700572500000|2023-11-21 13:15:00|29252.7|29237.7|29255.2|29240.2|29260.2|29245.2|29250.2|29235.2|75
1700572800000|2023-11-21 13:20:00|29250.2|29235.2|29250.2|29235.2|29260.2|29245.2|29245.2|29230.2|137
1700573100000|2023-11-21 13:25:00|29247.7|29232.7|29230.2|29215.2|29250.2|29235.2|29227.7|29212.7|132
1700573400000|2023-11-21 13:30:00|29232.7|29217.7|29195.2|29180.2|29235.2|29220.2|29190.2|29175.2|412
1700573700000|2023-11-21 13:35:00|29200.2|29185.2|29215.2|29200.2|29220.2|29205.2|29195.2|29180.2|160
1700574000000|2023-11-21 13:40:00|29220.2|29205.2|29222.7|29207.7|29225.2|29210.2|29210.2|29195.2|151
1700574300000|2023-11-21 13:45:00|29225.2|29210.2|29220.2|29205.2|29230.2|29215.2|29215.2|29200.2|96
1700574600000|2023-11-21 13:50:00|29225.2|29210.2|29240.2|29225.2|29240.2|29225.2|29225.2|29210.2|73
1700574900000|2023-11-21 13:55:00|29237.7|29222.7|29240.2|29225.2|29240.2|29225.2|29230.2|29215.2|131
1700575200000|2023-11-21 14:00:00|29245.2|29230.2|29245.2|29230.2|29245.2|29230.2|29230.2|29215.2|94
1700575500000|2023-11-21 14:05:00|29242.7|29227.7|29255.2|29240.2|29265.2|29250.2|29240.2|29225.2|120
1700575800000|2023-11-21 14:10:00|29257.7|29242.7|29257.7|29242.7|29265.2|29250.2|29255.2|29240.2|63
1700576100000|2023-11-21 14:15:00|29260.2|29245.2|29265.2|29250.2|29270.2|29255.2|29255.2|29240.2|49
1700576400000|2023-11-21 14:20:00|29262.7|29247.7|29265.2|29250.2|29270.2|29255.2|29252.7|29237.7|49
1700576700000|2023-11-21 14:25:00|29270.2|29255.2|29267.7|29252.7|29280.2|29265.2|29265.2|29250.2|76
1700577000000|2023-11-21 14:30:00|29265.2|29250.2|29275.2|29260.2|29285.2|29270.2|29255.2|29240.2|88
1700577300000|2023-11-21 14:35:00|29272.7|29257.7|29255.2|29240.2|29275.2|29260.2|29247.7|29232.7|68
1700577600000|2023-11-21 14:40:00|29252.7|29237.7|29247.7|29232.7|29265.2|29250.2|29245.2|29230.2|154
1700577900000|2023-11-21 14:45:00|29245.2|29230.2|29245.2|29230.2|29245.2|29230.2|29225.2|29210.2|221
1700578200000|2023-11-21 14:50:00|29250.2|29235.2|29275.2|29260.2|29280.2|29265.2|29250.2|29235.2|180
1700578500000|2023-11-21 14:55:00|29272.7|29257.7|29252.7|29237.7|29277.7|29262.7|29252.7|29237.7|145
1700578800000|2023-11-21 15:00:00|29255.2|29240.2|29235.2|29220.2|29267.7|29252.7|29230.2|29215.2|111
1700579100000|2023-11-21 15:05:00|29237.7|29222.7|29245.2|29230.2|29250.2|29235.2|29220.2|29205.2|138
1700579400000|2023-11-21 15:10:00|29244.7|29229.7|29224.7|29209.7|29244.7|29229.7|29224.7|29209.7|95
1700579700000|2023-11-21 15:15:00|29222.2|29207.2|29234.7|29219.7|29244.7|29229.7|29222.2|29207.2|69
1700580000000|2023-11-21 15:20:00|29232.2|29217.2|29212.2|29197.2|29232.2|29217.2|29209.7|29194.7|99
1700580300000|2023-11-21 15:25:00|29209.7|29194.7|29207.2|29192.2|29224.7|29209.7|29199.7|29184.7|121
1700580600000|2023-11-21 15:30:00|29209.7|29194.7|29202.2|29187.2|29212.2|29197.2|29197.2|29182.2|69
1700580900000|2023-11-21 15:35:00|29204.7|29189.7|29199.7|29184.7|29214.7|29199.7|29197.2|29182.2|67
1700581200000|2023-11-21 15:40:00|29202.2|29187.2|29219.7|29204.7|29224.7|29209.7|29199.7|29184.7|58
1700581500000|2023-11-21 15:45:00|29222.2|29207.2|29209.7|29194.7|29224.7|29209.7|29209.7|29194.7|38
1700581800000|2023-11-21 15:50:00|29207.2|29192.2|29209.7|29194.7|29214.7|29199.7|29204.7|29189.7|43
1700582100000|2023-11-21 15:55:00|29212.2|29197.2|29219.7|29204.7|29229.7|29214.7|29212.2|29197.2|59
1700582400000|2023-11-21 16:00:00|29214.7|29199.7|29214.7|29199.7|29219.7|29204.7|29209.7|29194.7|95
1700582700000|2023-11-21 16:05:00|29212.2|29197.2|29199.7|29184.7|29212.2|29197.2|29189.7|29174.7|153
1700583000000|2023-11-21 16:10:00|29194.7|29179.7|29182.2|29167.2|29199.7|29184.7|29174.7|29159.7|190
1700583300000|2023-11-21 16:15:00|29184.7|29169.7|29194.7|29179.7|29199.7|29184.7|29184.7|29169.7|105
1700583600000|2023-11-21 16:20:00|29192.2|29177.2|29189.7|29174.7|29194.7|29179.7|29179.7|29164.7|182
1700583900000|2023-11-21 16:25:00|29187.2|29172.2|29187.2|29172.2|29194.7|29179.7|29179.7|29164.7|332
1700584200000|2023-11-21 16:30:00|29189.7|29174.7|29174.7|29159.7|29204.7|29189.7|29169.7|29154.7|977
1700584500000|2023-11-21 16:35:00|29177.2|29162.2|29169.7|29154.7|29184.7|29169.7|29169.7|29154.7|265
1700584800000|2023-11-21 16:40:00|29174.7|29159.7|29179.7|29164.7|29179.7|29164.7|29164.7|29149.7|102
1700585100000|2023-11-21 16:45:00|29184.7|29169.7|29194.7|29179.7|29194.7|29179.7|29177.2|29162.2|570
1700585400000|2023-11-21 16:50:00|29197.2|29177.2|29202.2|29182.2|29207.2|29187.2|29197.2|29177.2|797
1700585700000|2023-11-21 16:55:00|29207.2|29187.2|29202.2|29182.2|29207.2|29187.2|29197.2|29172.2|12
1700586000000|2023-11-21 17:00:00|29207.2|29177.2|29182.2|29162.2|29207.2|29177.2|29182.2|29162.2|77
1700586300000|2023-11-21 17:05:00|29177.2|29157.2|29177.2|29157.2|29182.2|29162.2|29177.2|29157.2|32
1700586600000|2023-11-21 17:10:00||29152.2||29157.2||29157.2||29152.2|39
1700586900000|2023-11-21 17:15:00|29182.2|29162.2|29182.2|29162.2|29182.2|29162.2|29177.2|29157.2|52
1700587200000|2023-11-21 17:20:00|29177.2|29157.2|29182.2|29162.2|29187.2|29167.2|29177.2|29157.2|11
1700587500000|2023-11-21 17:25:00|29177.2|29157.2|29187.2|29167.2|29187.2|29167.2|29177.2|29157.2|38
1700587800000|2023-11-21 17:30:00|29192.2|29172.2|29192.2|29172.2|29197.2|29177.2|29187.2|29167.2|25
1700588100000|2023-11-21 17:35:00|29187.2|29167.2|29192.2|29167.2|29192.2|29172.2|29187.2|29162.2|15
1700588400000|2023-11-21 17:40:00|29187.2|29172.2|29187.2|29167.2|29192.2|29172.2|29187.2|29167.2|3
1700588700000|2023-11-21 17:45:00|29192.2|29172.2|29192.2|29172.2|29192.2|29172.2|29187.2|29167.2|18
1700589000000|2023-11-21 17:50:00|29197.2|29177.2|29202.2|29182.2|29202.2|29182.2|29197.2|29177.2|14
1700589300000|2023-11-21 17:55:00|||||||||4
1700589600000|2023-11-21 18:00:00|29197.2|29177.2|29187.2|29167.2|29197.2|29177.2|29187.2|29162.2|15
1700589900000|2023-11-21 18:05:00|29182.2|29162.2|29187.2|29167.2|29192.2|29167.2|29182.2|29162.2|6
1700590200000|2023-11-21 18:10:00|29182.2|29162.2|29187.2|29167.2|29192.2|29172.2|29182.2|29162.2|36
1700590500000|2023-11-21 18:15:00|29192.2|29172.2|29197.2|29177.2|29197.2|29177.2|29187.2|29167.2|29
1700590800000|2023-11-21 18:20:00|29192.2|29172.2|29182.2|29162.2|29192.2|29177.2|29182.2|29157.2|22
1700591100000|2023-11-21 18:25:00|29187.2|29167.2|29187.2|29167.2|29187.2|29167.2|29182.2|29157.2|15
1700591400000|2023-11-21 18:30:00|29192.2|29172.2|29202.2|29182.2|29202.2|29182.2|29187.2|29167.2|6
1700591700000|2023-11-21 18:35:00|29197.2|29177.2|29202.2|29182.2|29202.2|29182.2|29197.2|29177.2|10
1700592000000|2023-11-21 18:40:00|29197.2|29177.2|29202.2|29182.2|29207.2|29187.2|29197.2|29177.2|7
1700592300000|2023-11-21 18:45:00|29207.2|29187.2|29207.2|29187.2|29207.2|29187.2|29202.2|29182.2|3
1700592600000|2023-11-21 18:50:00|29212.2|29192.2|29217.2|29197.2|29217.2|29197.2|29212.2|29192.2|24
1700592900000|2023-11-21 18:55:00|29212.2|29192.2|29207.2|29187.2|29212.2|29192.2|29202.2|29182.2|33
1700593200000|2023-11-21 19:00:00|29202.2|29182.2|29212.2|29192.2|29222.2|29197.2|29197.2|29172.2|10
1700593500000|2023-11-21 19:05:00|29207.2|29187.2|29207.2|29187.2|29212.2|29187.2|29197.2|29177.2|18
1700593800000|2023-11-21 19:10:00|29202.2|29182.2|29212.2|29192.2|29217.2|29192.2|29202.2|29182.2|31
1700594100000|2023-11-21 19:15:00|29217.2|29197.2|29207.2|29182.2|29217.2|29197.2|29202.2|29182.2|28
1700594400000|2023-11-21 19:20:00|29202.2|29187.2|29212.2|29192.2|29212.2|29192.2|29202.2|29182.2|21
1700594700000|2023-11-21 19:25:00|29207.2|29187.2|29204.7|29189.7|29212.2|29192.2|29202.2|29182.2|24
1700595000000|2023-11-21 19:30:00|29207.2|29192.2|29202.2|29187.2|29209.7|29194.7|29197.2|29182.2|11
1700595300000|2023-11-21 19:35:00|29204.7|29189.7|29199.7|29184.7|29204.7|29189.7|29199.7|29184.7|4
1700595600000|2023-11-21 19:40:00|29197.2|29182.2|29199.7|29184.7|29204.7|29189.7|29197.2|29182.2|2
1700595900000|2023-11-21 19:45:00|29202.2|29187.2|29204.7|29189.7|29207.2|29192.2|29199.7|29184.7|2
1700596200000|2023-11-21 19:50:00|29202.2|29187.2|29197.2|29182.2|29202.2|29187.2|29194.7|29179.7|9
1700596500000|2023-11-21 19:55:00|29199.7|29184.7|29204.7|29189.7|29207.2|29192.2|29197.2|29182.2|10
1700596800000|2023-11-21 20:00:00|29207.2|29192.2|29209.7|29194.7|29219.7|29204.7|29207.2|29192.2|12
1700597100000|2023-11-21 20:05:00|29212.2|29197.2|29207.2|29192.2|29214.7|29199.7|29204.7|29189.7|5
1700597400000|2023-11-21 20:10:00|29209.7|29194.7|29209.7|29194.7|29217.2|29202.2|29209.7|29194.7|1
1700597700000|2023-11-21 20:15:00|29212.2|29197.2|29209.7|29194.7|29212.2|29197.2|29209.7|29194.7|4
1700598000000|2023-11-21 20:20:00|29212.2|29197.2|29207.2|29192.2|29212.2|29197.2|29207.2|29192.2|9
1700598300000|2023-11-21 20:25:00|29204.7|29189.7|29204.7|29189.7|29209.7|29194.7|29199.7|29184.7|29
1700598600000|2023-11-21 20:30:00|29199.7|29184.7|29194.7|29179.7|29199.7|29184.7|29189.7|29174.7|22
1700598900000|2023-11-21 20:35:00|29192.2|29177.2|29194.7|29179.7|29194.7|29179.7|29189.7|29174.7|38
1700599200000|2023-11-21 20:40:00|29192.2|29177.2|29192.2|29177.2|29194.7|29179.7|29192.2|29177.2|5
1700599500000|2023-11-21 20:45:00|29189.7|29174.7|29204.7|29189.7|29204.7|29189.7|29189.7|29174.7|6
1700599800000|2023-11-21 20:50:00|29207.2|29192.2|29212.2|29197.2|29214.7|29199.7|29207.2|29192.2|13
1700600100000|2023-11-21 20:55:00|29214.7|29199.7|29207.2|29192.2|29214.7|29199.7|29199.7|29184.7|16
1700600400000|2023-11-21 21:00:00|29217.2|29177.2|29203.7|29163.7|29219.2|29179.2|29200.3|29160.3|0
1700600700000|2023-11-21 21:05:00|29202.4|29162.4|29198.3|29158.3|29202.4|29162.4|29194.9|29154.9|0
1700601000000|2023-11-21 21:10:00|29199|29159|29194.9|29154.9|29200.3|29160.3|29194.3|29154.3|0
1700601300000|2023-11-21 21:15:00|29195|29155|29200.3|29160.3|29201.7|29161.7|29194.9|29154.9|0
1700601600000|2023-11-21 21:20:00|29200.7|29160.7|29204.4|29164.4|29217.8|29177.8|29153.9|29113.9|0
1700601900000|2023-11-21 21:25:00|29204.3|29164.3|29208.4|29168.4|29215.8|29175.8|29197|29157|0
1700602200000|2023-11-21 21:30:00|29209.1|29169.1|29203.4|29163.4|29211.8|29171.8|29196|29156|0
1700602500000|2023-11-21 21:35:00|29203.5|29163.5|29206.8|29166.8|29208.2|29168.2|29196.7|29156.7|0
1700602800000|2023-11-21 21:40:00|29206.7|29166.7|29201.4|29161.4|29206.7|29166.7|29198|29158|0
1700603100000|2023-11-21 21:45:00|29202.1|29162.1|29202.8|29162.8|29203.4|29163.4|29198|29158|0
1700603400000|2023-11-21 21:50:00|29202.7|29162.7|29201.4|29161.4|29206.1|29166.1|29200.7|29160.7|0
1700603700000|2023-11-21 21:55:00|29201.5|29161.5|29204.8|29164.8|29206.1|29166.1|29201.4|29161.4|0
1700604000000|2023-11-21 22:00:00|29205.5|29165.5|29206.8|29166.8|29208.8|29168.8|29205.5|29165.5|0
1700604300000|2023-11-21 22:05:00|29206.9|29166.9|29208.8|29168.8|29212.2|29172.2|29206.1|29166.1|0
1700604600000|2023-11-21 22:10:00|29209.5|29169.5|29208.2|29168.2|29209.5|29169.5|29208.1|29168.1|0
1700604900000|2023-11-21 22:15:00|29209.5|29169.5|29210.8|29170.8|29211.5|29171.5|29208.2|29168.2|0
1700605200000|2023-11-21 22:20:00|29209.5|29169.5|29206.1|29166.1|29212.9|29172.9|29205.5|29165.5|0
1700605500000|2023-11-21 22:25:00|29206|29166|29206.8|29166.8|29206.8|29166.8|29202.8|29162.8|0
1700605800000|2023-11-21 22:30:00|29207.7|29167.7|29207.7|29167.7|29207.7|29167.7|29206.3|29166.3|0
1700606700000|2023-11-21 22:45:00|29207|29167|29207|29167|29207.7|29167.7|29205|29165|0
1700607000000|2023-11-21 22:50:00|29207.7|29167.7|29210.4|29170.4|29214.4|29174.4|29207.7|29167.7|0
1700607300000|2023-11-21 22:55:00|29210.3|29170.3|29209.7|29169.7|29210.3|29170.3|29207.7|29167.7|0
1700607600000|2023-11-21 23:00:00|29209.5|29169.5|29196.9|29156.9|29209.5|29169.5|29193.5|29153.5|0
1700607900000|2023-11-21 23:05:00|29195.6|29155.6|29190.2|29150.2|29195.6|29155.6|29188.8|29148.8|0
1700608200000|2023-11-21 23:10:00|29190.8|29150.8|29192.2|29152.2|29193.5|29153.5|29190.2|29150.2|0
1700608500000|2023-11-21 23:15:00|29192.1|29152.1|29185.4|29145.4|29192.1|29152.1|29185.4|29145.4|0
1700608800000|2023-11-21 23:20:00|29184.1|29144.1|29186.8|29146.8|29186.8|29146.8|29184.1|29144.1|0
1700609100000|2023-11-21 23:25:00|29187.5|29147.5|29188.8|29148.8|29188.8|29148.8|29186.8|29146.8|0
1700609400000|2023-11-21 23:30:00|29188.9|29148.9|29188.8|29148.8|29190.8|29150.8|29188.8|29148.8|0
1700609700000|2023-11-21 23:35:00|29188.9|29148.9|29190.8|29150.8|29192.2|29152.2|29188.8|29148.8|0
1700610000000|2023-11-21 23:40:00|29190.2|29150.2|29190.8|29150.8|29190.8|29150.8|29188.8|29148.8|0
1700610300000|2023-11-21 23:45:00|29190.9|29150.9|29190.2|29150.2|29192.2|29152.2|29190.2|29150.2|0
1700610600000|2023-11-21 23:50:00|29190.1|29150.1|29190.8|29150.8|29190.8|29150.8|29188.8|29148.8|0
1700610900000|2023-11-21 23:55:00|29190.9|29150.9|29194.2|29154.2|29194.2|29154.2|29190.9|29150.9|0
1700611200000|2023-11-22 00:00:00|29193.5|29153.5|29205.4|29165.4|29205.4|29165.4|29193.5|29153.5|0
1700611500000|2023-11-22 00:05:00|29205.5|29165.5|29217.3|29177.3|29218.7|29178.7|29205.4|29165.4|0
1700611800000|2023-11-22 00:10:00|29217.4|29177.4|29230.4|29190.4|29231.7|29191.7|29215.3|29175.3|0
1700612100000|2023-11-22 00:15:00|29231.1|29191.1|29231.6|29191.6|29231.7|29191.7|29218.5|29178.5|0
1700612400000|2023-11-22 00:20:00|29231.5|29191.5|29231.6|29191.6|29231.7|29191.7|29231.5|29191.5|0
1700612700000|2023-11-22 00:25:00|29231.7|29191.7|29231.7|29191.7|29231.8|29191.8|29231.6|29191.6|0
1700613000000|2023-11-22 00:30:00|29231.6|29191.6|29238.3|29198.3|29238.3|29198.3|29231.6|29191.6|0
1700613300000|2023-11-22 00:35:00|29238.2|29198.2|29231.6|29191.6|29238.2|29198.2|29231.5|29191.5|0
1700613600000|2023-11-22 00:40:00|29238.2|29198.2|29238.2|29198.2|29238.2|29198.2|29238.1|29198.1|0
1700613900000|2023-11-22 00:45:00|29238.1|29198.1|29231.6|29191.6|29238.1|29198.1|29231.6|29191.6|0
1700614200000|2023-11-22 00:50:00|29231.7|29191.7|29231.8|29191.8|29231.8|29191.8|29231.6|29191.6|0
1700614500000|2023-11-22 00:55:00|29231.7|29191.7|29238.4|29198.4|29238.4|29198.4|29231.7|29191.7|0
1700614800000|2023-11-22 01:00:00|29231.9|29191.9|29231.8|29191.8|29238.5|29198.5|29231.8|29191.8|0
1700615100000|2023-11-22 01:05:00|29231.7|29191.7|29231.8|29191.8|29238.3|29198.3|29231.7|29191.7|0
1700615400000|2023-11-22 01:10:00|29231.9|29191.9|29231.8|29191.8|29238.5|29198.5|29231.8|29191.8|0
1700615700000|2023-11-22 01:15:00|29231.9|29191.9|29238.5|29198.5|29238.6|29198.6|29231.9|29191.9|0
1700616000000|2023-11-22 01:20:00|29238.4|29198.4|29245.2|29205.2|29245.3|29205.3|29238.4|29198.4|0
1700616300000|2023-11-22 01:25:00|29245.1|29205.1|29251.9|29211.9|29251.9|29211.9|29245.1|29205.1|0
1700616600000|2023-11-22 01:30:00|29251.8|29211.8|29251.9|29211.9|29251.9|29211.9|29251.8|29211.8|0
1700616900000|2023-11-22 01:35:00|29251.8|29211.8|29251.8|29211.8|29251.9|29211.9|29251.7|29211.7|0
1700617200000|2023-11-22 01:40:00|29251.9|29211.9|29251.9|29211.9|29251.9|29211.9|29251.8|29211.8|0
1700617500000|2023-11-22 01:45:00|29252|29212|29252|29212|29252|29212|29251.9|29211.9|0
1700617800000|2023-11-22 01:50:00|29251.9|29211.9|29258.6|29218.6|29258.6|29218.6|29251.9|29211.9|0
1700618100000|2023-11-22 01:55:00|29258.7|29218.7|29258.5|29218.5|29265.3|29225.3|29258.5|29218.5|0
1700618400000|2023-11-22 02:00:00|29252|29212|29238.9|29198.9|29252|29212|29238.9|29198.9|0
1700618700000|2023-11-22 02:05:00|29239|29199|29232.3|29192.3|29239|29199|29232.3|29192.3|0
1700619000000|2023-11-22 02:10:00|29225.8|29185.8|29232.5|29192.5|29232.5|29192.5|29225.8|29185.8|0
1700619300000|2023-11-22 02:15:00|29232.4|29192.4|29232.5|29192.5|29232.5|29192.5|29232.4|29192.4|0
1700619600000|2023-11-22 02:20:00|29232.6|29192.6|29232.5|29192.5|29232.6|29192.6|29232.5|29192.5|0
1700619900000|2023-11-22 02:25:00|29232.6|29192.6|29232.6|29192.6|29232.6|29192.6|29232.5|29192.5|0
1700620200000|2023-11-22 02:30:00|29232.7|29192.7|29246|29206|29246|29206|29232.7|29192.7|0
1700620500000|2023-11-22 02:35:00|29245.9|29205.9|29259.3|29219.3|29259.3|29219.3|29245.9|29205.9|0
1700620800000|2023-11-22 02:40:00|29259.2|29219.2|29246|29206|29259.3|29219.3|29245.9|29205.9|0
1700621100000|2023-11-22 02:45:00|29245.9|29205.9|29252.6|29212.6|29252.7|29212.7|29245.9|29205.9|0
1700621400000|2023-11-22 02:50:00|29252.7|29212.7|29252.6|29212.6|29259.3|29219.3|29252.6|29212.6|0
1700621700000|2023-11-22 02:55:00|29252.7|29212.7|29252.6|29212.6|29252.7|29212.7|29252.6|29212.6|0
1700622000000|2023-11-22 03:00:00|29246|29206|29252.7|29212.7|29252.7|29212.7|29246|29206|0
1700622300000|2023-11-22 03:05:00|29252.6|29212.6|29246|29206|29252.6|29212.6|29246|29206|0
1700622600000|2023-11-22 03:10:00|29246.1|29206.1|29246|29206|29246.1|29206.1|29246|29206|0
1700622900000|2023-11-22 03:15:00|29245.9|29205.9|29245.9|29205.9|29246|29206|29245.9|29205.9|0
1700623200000|2023-11-22 03:20:00|29246|29206|29239.4|29199.4|29246|29206|29239.4|29199.4|0
1700623500000|2023-11-22 03:25:00|29239.3|29199.3|29239.3|29199.3|29239.4|29199.4|29239.3|29199.3|0
1700623800000|2023-11-22 03:30:00|29239.4|29199.4|29232.7|29192.7|29239.4|29199.4|29232.7|29192.7|0
1700624100000|2023-11-22 03:35:00|29232.6|29192.6|29219.4|29179.4|29232.6|29192.6|29219.4|29179.4|0
1700624400000|2023-11-22 03:40:00|29219.5|29179.5|29226.2|29186.2|29226.2|29186.2|29219.4|29179.4|0
1700624700000|2023-11-22 03:45:00|29226.1|29186.1|29213.1|29173.1|29226.2|29186.2|29213.1|29173.1|0
1700625000000|2023-11-22 03:50:00|29213|29173|29213|29173|29219.6|29179.6|29213|29173|0
1700625300000|2023-11-22 03:55:00|29209.7|29169.7|29213|29173|29213|29173|29209.7|29169.7|0
1700625600000|2023-11-22 04:00:00|29206.5|29166.5|29206.3|29166.3|29213|29173|29206.3|29166.3|0
1700625900000|2023-11-22 04:05:00|29206.4|29166.4|29206.5|29166.5|29206.5|29166.5|29199.8|29159.8|0
1700626500000|2023-11-22 04:15:00|29206.6|29166.6|29206.4|29166.4|29206.6|29166.6|29206.4|29166.4|0
1700626800000|2023-11-22 04:20:00|29206.5|29166.5|29206.5|29166.5|29206.5|29166.5|29206.4|29166.4|0
1700627100000|2023-11-22 04:25:00|29206.4|29166.4|29206.5|29166.5|29206.5|29166.5|29206.4|29166.4|0
1700627400000|2023-11-22 04:30:00|29206.4|29166.4|29206.4|29166.4|29206.5|29166.5|29206.4|29166.4|0
1700627700000|2023-11-22 04:35:00|29199.9|29159.9|29199.8|29159.8|29199.9|29159.9|29199.8|29159.8|0
1700628000000|2023-11-22 04:40:00|29199.9|29159.9|29213|29173|29213|29173|29199.9|29159.9|0
1700629200000|2023-11-22 05:00:00|29213.1|29173.1|29213.1|29173.1|29213.2|29173.2|29213|29173|0
1700629500000|2023-11-22 05:05:00|29213.2|29173.2|29219.8|29179.8|29219.8|29179.8|29213.1|29173.1|0
1700629800000|2023-11-22 05:10:00|29219.9|29179.9|29213.2|29173.2|29219.9|29179.9|29213.2|29173.2|0
1700630100000|2023-11-22 05:15:00|29213.1|29173.1|29206.5|29166.5|29213.2|29173.2|29199.8|29159.8|0
1700630400000|2023-11-22 05:20:00|29206.4|29166.4|29199.7|29159.7|29206.5|29166.5|29199.6|29159.6|0
1700630700000|2023-11-22 05:25:00|29199.6|29159.6|29206.3|29166.3|29206.3|29166.3|29199.6|29159.6|0
1700631000000|2023-11-22 05:30:00|29206.4|29166.4|29206.4|29166.4|29206.4|29166.4|29206.3|29166.3|0
1700631300000|2023-11-22 05:35:00|29206.3|29166.3|29206.3|29166.3|29206.5|29166.5|29206.3|29166.3|0
1700631600000|2023-11-22 05:40:00|29206.2|29166.2|29202.9|29162.9|29206.3|29166.3|29199.7|29159.7|0
1700631900000|2023-11-22 05:45:00|29199.7|29159.7|29199.7|29159.7|29206.2|29166.2|29199.6|29159.6|0
1700632200000|2023-11-22 05:50:00|29199.6|29159.6|29199.5|29159.5|29199.7|29159.7|29199.5|29159.5|0
1700632500000|2023-11-22 05:55:00|29199.6|29159.6|29199.6|29159.6|29202.9|29162.9|29199.6|29159.6|0
1700632800000|2023-11-22 06:00:00|29199.5|29159.5|29192.8|29152.8|29206.2|29166.2|29192.8|29152.8|0
1700633100000|2023-11-22 06:05:00|29192.7|29152.7|29192.5|29152.5|29192.8|29152.8|29186|29146|0
1700633400000|2023-11-22 06:10:00|29186|29146|29186.2|29146.2|29192.8|29152.8|29185.9|29145.9|0
1700633700000|2023-11-22 06:15:00|29192.8|29152.8|29186.1|29146.1|29192.8|29152.8|29186.1|29146.1|0
1700634000000|2023-11-22 06:20:00|29192.7|29152.7|29192.7|29152.7|29192.8|29152.8|29186.2|29146.2|0
1700634300000|2023-11-22 06:25:00|29192.6|29152.6|29192.6|29152.6|29192.7|29152.7|29192.6|29152.6|0
1700634600000|2023-11-22 06:30:00|29192.7|29152.7|29192.7|29152.7|29192.8|29152.8|29186.1|29146.1|0
1700634900000|2023-11-22 06:35:00|29192.6|29152.6|29192.8|29152.8|29192.8|29152.8|29192.6|29152.6|0
1700635200000|2023-11-22 06:40:00|29192.7|29152.7|29200.2|29160.2|29200.2|29160.2|29192.7|29152.7|0
1700635500000|2023-11-22 06:45:00|29200.1|29160.1|29200.1|29160.1|29200.2|29160.2|29200.1|29160.1|0
1700635800000|2023-11-22 06:50:00|29200|29160|29200|29160|29200.1|29160.1|29193.4|29153.4|0
1700636100000|2023-11-22 06:55:00|29200.1|29160.1|29206.8|29166.8|29206.9|29166.9|29200.1|29160.1|0
1700636400000|2023-11-22 07:00:00|29206.9|29166.9|29204.7|29189.7|29221.9|29202.2|29194.7|29166.9|87
1700636700000|2023-11-22 07:05:00|29202.2|29187.2|29202.2|29187.2|29204.7|29189.7|29189.7|29174.7|49
1700637000000|2023-11-22 07:10:00|29204.7|29189.7|29209.7|29194.7|29217.2|29202.2|29202.2|29187.2|20
1700637300000|2023-11-22 07:15:00|29212.2|29197.2|29204.7|29189.7|29214.7|29199.7|29202.2|29187.2|42
1700637600000|2023-11-22 07:20:00|29202.2|29187.2|29199.7|29184.7|29209.7|29194.7|29199.7|29184.7|5
1700637900000|2023-11-22 07:25:00|29192.2|29177.2|29209.7|29194.7|29209.7|29194.7|29192.2|29177.2|45
1700638200000|2023-11-22 07:30:00|29204.7|29189.7|29224.7|29209.7|29229.7|29214.7|29204.7|29189.7|28
1700638500000|2023-11-22 07:35:00|29227.2|29212.2|29229.7|29214.7|29232.2|29217.2|29224.7|29209.7|3
1700638800000|2023-11-22 07:40:00|29232.2|29217.2|29224.7|29209.7|29247.2|29232.2|29219.7|29204.7|55
1700639100000|2023-11-22 07:45:00|29222.2|29207.2|29244.7|29229.7|29247.2|29232.2|29222.2|29207.2|26
1700639400000|2023-11-22 07:50:00|29247.2|29232.2|29247.2|29232.2|29249.7|29234.7|29232.2|29217.2|25
1700639700000|2023-11-22 07:55:00|29249.7|29234.7|29229.7|29214.7|29249.7|29234.7|29229.7|29214.7|45
1700640000000|2023-11-22 08:00:00|29227.2|29212.2|29239.7|29224.7|29274.7|29259.7|29224.7|29209.7|646
1700640300000|2023-11-22 08:05:00|29242.2|29227.2|29229.7|29214.7|29249.7|29234.7|29199.7|29184.7|297
1700640600000|2023-11-22 08:10:00|29227.2|29212.2|29249.7|29234.7|29252.2|29237.2|29209.7|29194.7|216
1700640900000|2023-11-22 08:15:00|29247.2|29232.2|29254.7|29239.7|29274.7|29259.7|29239.7|29224.7|172
1700641200000|2023-11-22 08:20:00|29252.2|29237.2|29264.7|29249.7|29274.7|29259.7|29249.7|29234.7|186
1700641500000|2023-11-22 08:25:00|29259.7|29244.7|29274.7|29259.7|29284.7|29269.7|29257.2|29242.2|125
1700641800000|2023-11-22 08:30:00|29279.7|29264.7|29304.7|29289.7|29314.7|29299.7|29279.7|29264.7|378
1700642100000|2023-11-22 08:35:00|29299.7|29284.7|29289.7|29274.7|29299.7|29284.7|29274.7|29259.7|249
1700642400000|2023-11-22 08:40:00|29290.6|29275.6|29330.6|29315.6|29330.6|29315.6|29273.1|29258.1|162
1700642700000|2023-11-22 08:45:00|29325.6|29310.6|29290.6|29275.6|29330.6|29315.6|29290.6|29275.6|89
1700643000000|2023-11-22 08:50:00|29295.6|29280.6|29305.6|29290.6|29310.6|29295.6|29290.6|29275.6|89
1700643300000|2023-11-22 08:55:00|29303.1|29288.1|29323.1|29308.1|29323.1|29308.1|29300.6|29285.6|126
1700643600000|2023-11-22 09:00:00|29325.6|29310.6|29353.1|29338.1|29360.6|29345.6|29325.6|29310.6|186
1700643900000|2023-11-22 09:05:00|29355.6|29340.6|29350.6|29335.6|29368.1|29353.1|29345.6|29330.6|124
1700644200000|2023-11-22 09:10:00|29355.6|29340.6|29338.1|29323.1|29360.6|29345.6|29333.1|29318.1|121
1700644500000|2023-11-22 09:15:00|29340.6|29325.6|29310.6|29295.6|29340.6|29325.6|29305.6|29290.6|206
1700644800000|2023-11-22 09:20:00|29305.6|29290.6|29330.6|29315.6|29335.6|29320.6|29300.6|29285.6|174
1700645100000|2023-11-22 09:25:00|29328.1|29313.1|29323.1|29308.1|29335.6|29320.6|29315.6|29300.6|110
1700645400000|2023-11-22 09:30:00|29325.6|29310.6|29285.6|29270.6|29325.6|29310.6|29280.6|29265.6|139
1700645700000|2023-11-22 09:35:00|29283.1|29268.1|29280.6|29265.6|29298.1|29283.1|29270.6|29255.6|99
1700646000000|2023-11-22 09:40:00|29285.6|29270.6|29295.6|29280.6|29295.6|29280.6|29273.1|29258.1|79
1700646300000|2023-11-22 09:45:00|29293.1|29278.1|29285.6|29270.6|29300.6|29285.6|29280.6|29265.6|50
1700646600000|2023-11-22 09:50:00|29280.6|29265.6|29265.6|29250.6|29285.6|29270.6|29263.1|29248.1|84
1700646900000|2023-11-22 09:55:00|29260.6|29245.6|29265.6|29250.6|29275.6|29260.6|29255.6|29240.6|74
1700647200000|2023-11-22 10:00:00|29260.6|29245.6|29285.6|29270.6|29285.6|29270.6|29250.6|29235.6|97
1700647500000|2023-11-22 10:05:00|29283.1|29268.1|29308.1|29293.1|29310.6|29295.6|29263.1|29248.1|150
1700647800000|2023-11-22 10:10:00|29305.6|29290.6|29328.1|29313.1|29330.6|29315.6|29298.1|29283.1|125
1700648100000|2023-11-22 10:15:00|29330.6|29315.6|29328.1|29313.1|29335.6|29320.6|29315.6|29300.6|120
1700648400000|2023-11-22 10:20:00|29330.6|29315.6|29315.6|29300.6|29335.6|29320.6|29315.6|29300.6|61
1700648700000|2023-11-22 10:25:00|29313.1|29298.1|29325.6|29310.6|29328.1|29313.1|29305.6|29290.6|68
1700649000000|2023-11-22 10:30:00|29323.1|29308.1|29325.6|29310.6|29330.6|29315.6|29315.6|29300.6|104
1700649300000|2023-11-22 10:35:00|29328.1|29313.1|29310.6|29295.6|29330.6|29315.6|29305.6|29290.6|61
1700649600000|2023-11-22 10:40:00|29313.1|29298.1|29325.6|29310.6|29330.6|29315.6|29310.6|29295.6|85
1700649900000|2023-11-22 10:45:00|29323.1|29308.1|29315.6|29300.6|29325.6|29310.6|29310.6|29295.6|64
1700650200000|2023-11-22 10:50:00|29318.1|29303.1|29320.6|29305.6|29325.6|29310.6|29310.6|29295.6|67
1700650500000|2023-11-22 10:55:00|29325.6|29310.6|29330.6|29315.6|29330.6|29315.6|29315.6|29300.6|61
1700650800000|2023-11-22 11:00:00|29333.1|29318.1|29310.6|29295.6|29345.6|29330.6|29310.6|29295.6|224
1700651100000|2023-11-22 11:05:00|29305.6|29290.6|29308.1|29293.1|29320.6|29305.6|29298.1|29283.1|132
1700651400000|2023-11-22 11:10:00|29310.6|29295.6|29315.6|29300.6|29325.6|29310.6|29295.6|29280.6|81
1700651700000|2023-11-22 11:15:00|29313.1|29298.1|29305.6|29290.6|29315.6|29300.6|29295.6|29280.6|71
1700652000000|2023-11-22 11:20:00|29300.6|29285.6|29320.6|29305.6|29325.6|29310.6|29300.6|29285.6|82
1700652300000|2023-11-22 11:25:00|29318.1|29303.1|29315.6|29300.6|29320.6|29305.6|29305.6|29290.6|62
1700652600000|2023-11-22 11:30:00|29310.6|29295.6|29305.6|29290.6|29318.1|29303.1|29295.6|29280.6|61
1700652900000|2023-11-22 11:35:00|29303.1|29288.1|29290.6|29275.6|29305.6|29290.6|29288.1|29273.1|66
1700653200000|2023-11-22 11:40:00|29288.1|29273.1|29270.6|29255.6|29290.6|29275.6|29270.6|29255.6|73
1700653500000|2023-11-22 11:45:00|29273.1|29258.1|29285.6|29270.6|29290.6|29275.6|29270.6|29255.6|48
1700653800000|2023-11-22 11:50:00|29283.1|29268.1|29285.6|29270.6|29295.6|29280.6|29280.6|29265.6|60
1700654100000|2023-11-22 11:55:00|29283.1|29268.1|29270.6|29255.6|29290.6|29275.6|29270.6|29255.6|28
1700654400000|2023-11-22 12:00:00|29265.6|29250.6|29255.6|29240.6|29270.6|29255.6|29255.6|29240.6|140
1700654700000|2023-11-22 12:05:00|29258.1|29243.1|29250.6|29235.6|29270.6|29255.6|29248.1|29233.1|69
1700655000000|2023-11-22 12:10:00|29245.6|29230.6|29255.6|29240.6|29260.6|29245.6|29240.6|29225.6|77
1700655300000|2023-11-22 12:15:00|29258.1|29243.1|29255.6|29240.6|29258.1|29243.1|29243.1|29228.1|35
1700655600000|2023-11-22 12:20:00|29258.1|29243.1|29260.6|29245.6|29265.6|29250.6|29255.6|29240.6|35
1700655900000|2023-11-22 12:25:00|29258.1|29243.1|29245.6|29230.6|29258.1|29243.1|29243.1|29228.1|42
1700656200000|2023-11-22 12:30:00|29250.6|29235.6|29250.6|29235.6|29263.1|29248.1|29245.6|29230.6|54
1700656500000|2023-11-22 12:35:00|29248.1|29233.1|29240.6|29225.6|29248.1|29233.1|29230.6|29215.6|67
1700656800000|2023-11-22 12:40:00|29242.2|29227.2|29222.2|29207.2|29244.7|29229.7|29222.2|29207.2|60
1700657100000|2023-11-22 12:45:00|29224.7|29209.7|29227.2|29212.2|29237.2|29222.2|29217.2|29202.2|52
1700657400000|2023-11-22 12:50:00|29232.2|29217.2|29204.7|29189.7|29232.2|29217.2|29204.7|29189.7|45
1700657700000|2023-11-22 12:55:00|29207.2|29192.2|29217.2|29202.2|29217.2|29202.2|29197.2|29182.2|76
1700658000000|2023-11-22 13:00:00|29214.7|29199.7|29217.2|29202.2|29217.2|29202.2|29202.2|29187.2|103
1700658300000|2023-11-22 13:05:00|29212.2|29197.2|29222.2|29207.2|29222.2|29207.2|29202.2|29187.2|83
1700658600000|2023-11-22 13:10:00|29219.7|29204.7|29227.2|29212.2|29237.2|29222.2|29217.2|29202.2|120
1700658900000|2023-11-22 13:15:00|29222.2|29207.2|29227.2|29212.2|29227.2|29212.2|29217.2|29202.2|106
1700659200000|2023-11-22 13:20:00|29222.2|29207.2|29237.2|29222.2|29237.2|29222.2|29209.7|29194.7|118
1700659500000|2023-11-22 13:25:00|29234.7|29219.7|29242.2|29227.2|29242.2|29227.2|29227.2|29212.2|83
1700659800000|2023-11-22 13:30:00|29244.7|29229.7|29242.2|29227.2|29247.2|29232.2|29212.2|29197.2|170
1700660100000|2023-11-22 13:35:00|29237.2|29222.2|29222.2|29207.2|29252.2|29237.2|29212.2|29197.2|74
1700660400000|2023-11-22 13:40:00|29219.7|29204.7|29232.2|29217.2|29242.2|29227.2|29214.7|29199.7|121
1700660700000|2023-11-22 13:45:00|29229.7|29214.7|29222.2|29207.2|29242.2|29227.2|29222.2|29207.2|72
1700661000000|2023-11-22 13:50:00|29227.2|29212.2|29217.2|29202.2|29232.2|29217.2|29217.2|29202.2|89
1700661300000|2023-11-22 13:55:00|29219.7|29204.7|29207.2|29192.2|29232.2|29217.2|29207.2|29192.2|154
1700661600000|2023-11-22 14:00:00|29212.2|29197.2|29202.2|29187.2|29217.2|29202.2|29197.2|29182.2|174
1700661900000|2023-11-22 14:05:00|29199.7|29184.7|29177.2|29162.2|29199.7|29184.7|29177.2|29162.2|150
1700662200000|2023-11-22 14:10:00|29182.2|29167.2|29162.2|29147.2|29192.2|29177.2|29154.7|29139.7|118
1700662500000|2023-11-22 14:15:00|29159.7|29144.7|29182.2|29167.2|29182.2|29167.2|29159.7|29144.7|106
1700662800000|2023-11-22 14:20:00|29187.2|29172.2|29167.2|29152.2|29192.2|29177.2|29162.2|29147.2|88
1700663100000|2023-11-22 14:25:00|29164.7|29149.7|29202.2|29187.2|29202.2|29187.2|29162.2|29147.2|73
1700663400000|2023-11-22 14:30:00|29197.2|29182.2|29137.2|29122.2|29207.2|29192.2|29137.2|29122.2|212
1700663700000|2023-11-22 14:35:00|29142.2|29127.2|29177.2|29162.2|29179.7|29164.7|29137.2|29122.2|90
1700664000000|2023-11-22 14:40:00|29172.2|29157.2|29172.2|29157.2|29177.2|29162.2|29162.2|29147.2|64
1700664300000|2023-11-22 14:45:00|29177.2|29162.2|29134.7|29119.7|29177.2|29162.2|29127.2|29112.2|156
1700664600000|2023-11-22 14:50:00|29132.2|29117.2|29112.2|29097.2|29137.2|29122.2|29102.2|29087.2|191
1700664900000|2023-11-22 14:55:00|29117.2|29102.2|29129.7|29114.7|29132.2|29117.2|29107.2|29092.2|92
1700665200000|2023-11-22 15:00:00|29132.2|29117.2|29117.2|29102.2|29132.2|29117.2|29112.2|29097.2|202
1700665500000|2023-11-22 15:05:00|29119.7|29104.7|29117.2|29102.2|29134.7|29119.7|29112.2|29097.2|133
1700665800000|2023-11-22 15:10:00|29119|29104|29166.5|29151.5|29169|29154|29119|29104|106
1700666100000|2023-11-22 15:15:00|29169|29154|29134|29119|29169|29154|29119|29104|110
1700666400000|2023-11-22 15:20:00|29136.5|29121.5|29171.5|29156.5|29171.5|29156.5|29134|29119|140
1700666700000|2023-11-22 15:25:00|29169|29154|29171.5|29156.5|29174|29159|29151.5|29136.5|78
1700667000000|2023-11-22 15:30:00|29169|29154|29176.5|29161.5|29184|29169|29166.5|29151.5|146
1700667300000|2023-11-22 15:35:00|29179|29164|29174|29159|29189|29174|29169|29154|58
1700667600000|2023-11-22 15:40:00|29171.5|29156.5|29194|29179|29204|29189|29171.5|29156.5|93
1700667900000|2023-11-22 15:45:00|29189|29174|29204|29189|29206.5|29191.5|29184|29169|101
1700668200000|2023-11-22 15:50:00|29209|29194|29174|29159|29214|29199|29174|29159|127
1700668500000|2023-11-22 15:55:00|29169|29154|29189|29174|29194|29179|29169|29154|76
1700668800000|2023-11-22 16:00:00|29186.5|29171.5|29174|29159|29189|29174|29164|29149|194
1700669100000|2023-11-22 16:05:00|29169|29154|29169|29154|29174|29159|29156.5|29141.5|130
1700669400000|2023-11-22 16:10:00|29174|29159|29184|29169|29189|29174|29159|29144|121
1700669700000|2023-11-22 16:15:00|29179|29164|29166.5|29151.5|29184|29169|29164|29149|273
1700670000000|2023-11-22 16:20:00|29164|29149|29174|29159|29174|29159|29164|29149|126
1700670300000|2023-11-22 16:25:00|29169|29154|29174|29159|29174|29159|29159|29144|399
1700670600000|2023-11-22 16:30:00|29171.5|29156.5|29154|29139|29179|29164|29154|29139|353
1700670900000|2023-11-22 16:35:00|29156.5|29141.5|29149|29134|29159|29144|29149|29134|158
1700671200000|2023-11-22 16:40:00|29154|29139|29159|29144|29159|29144|29154|29139|105
1700671500000|2023-11-22 16:45:00|29161.5|29146.5|29154|29139|29169|29154|29154|29139|71
1700671800000|2023-11-22 16:50:00|29156.5|29136.5|29166.5|29146.5|29171.5|29151.5|29156.5|29136.5|1026
1700672100000|2023-11-22 16:55:00|29171.5|29151.5|29181.5|29161.5|29186.5|29161.5|29166.5|29146.5|265
1700672400000|2023-11-22 17:00:00|29186.5|29156.5|29181.5|29161.5|29191.5|29171.5|29176.5|29156.5|24
1700672700000|2023-11-22 17:05:00|29186.5|29166.5|29191.5|29171.5|29191.5|29171.5|29181.5|29161.5|19
1700673000000|2023-11-22 17:10:00|29196.5|29166.5|29176.5|29151.5|29196.5|29176.5|29171.5|29151.5|33
1700673300000|2023-11-22 17:15:00|29171.5|29156.5|29176.5|29156.5|29176.5|29156.5|29166.5|29146.5|5
1700673600000|2023-11-22 17:20:00||29151.5||29156.5||29156.5||29151.5|8
1700673900000|2023-11-22 17:25:00|29171.5|29151.5|29171.5|29151.5|29176.5|29156.5|29166.5|29146.5|15
1700674200000|2023-11-22 17:30:00|29166.5|29146.5|29161.5|29141.5|29171.5|29151.5|29146.5|29126.5|15
1700674500000|2023-11-22 17:35:00|29156.5|29136.5|29151.5|29131.5|29156.5|29141.5|29151.5|29126.5|8
1700674800000|2023-11-22 17:40:00|29146.5|29126.5|29141.5|29121.5|29151.5|29131.5|29136.5|29116.5|12
1700675100000|2023-11-22 17:45:00|29146.5|29116.5|29146.5|29126.5|29156.5|29131.5|29141.5|29116.5|6
1700675400000|2023-11-22 17:50:00|29151.5|29131.5|29156.5|29136.5|29161.5|29141.5|29146.5|29126.5|9
1700675700000|2023-11-22 17:55:00|29161.5|29141.5|29166.5|29146.5|29166.5|29146.5|29156.5|29136.5|14
1700676000000|2023-11-22 18:00:00|29171.5|29151.5|29166.5|29141.5|29171.5|29151.5|29166.5|29141.5|19
1700676300000|2023-11-22 18:05:00|29171.5|29146.5|29176.5|29156.5|29181.5|29156.5|29171.5|29146.5|1
1700676600000|2023-11-22 18:10:00|29171.5|29151.5|29171.5|29151.5|29176.5|29156.5|29171.5|29146.5|14
1700676900000|2023-11-22 18:15:00|29166.5|29146.5|29161.5|29141.5|29171.5|29151.5|29161.5|29141.5|5
1700677200000|2023-11-22 18:20:00|29166.5|29146.5|29171.5|29151.5|29171.5|29151.5|29166.5|29141.5|13
1700677500000|2023-11-22 18:25:00|29166.5|29146.5|29176.5|29151.5|29176.5|29151.5|29166.5|29146.5|13
1700677800000|2023-11-22 18:30:00|29171.5|29156.5|29166.5|29146.5|29171.5|29156.5|29161.5|29141.5|5
1700678100000|2023-11-22 18:35:00|29161.5|29141.5|29161.5|29136.5|29166.5|29141.5|29161.5|29136.5|16
1700678400000|2023-11-22 18:40:00|29166.5|29141.5|29156.5|29136.5|29166.5|29141.5|29156.5|29136.5|3
1700678700000|2023-11-22 18:45:00|29161.5|29141.5|29161.5|29141.5|29166.5|29141.5|29156.5|29141.5|8
1700679000000|2023-11-22 18:50:00|29166.5|29146.5|29171.5|29146.5|29171.5|29151.5|29166.5|29146.5|10
1700679300000|2023-11-22 18:55:00|29176.5|29151.5|29166.5|29146.5|29176.5|29151.5|29166.5|29141.5|9
1700679600000|2023-11-22 19:00:00|29171.5|29151.5|29171.5|29151.5|29176.5|29156.5|29171.5|29146.5|2
1700679900000|2023-11-22 19:05:00|29176.5|29156.5|29176.5|29156.5|29176.5|29156.5|29171.5|29156.5|3
1700680200000|2023-11-22 19:10:00|29171.5|29151.5|29166.5|29141.5|29171.5|29151.5|29161.5|29141.5|10
1700680500000|2023-11-22 19:15:00|29161.5|29146.5|29176.5|29151.5|29176.5|29151.5|29161.5|29141.5|5
1700680800000|2023-11-22 19:20:00|29171.5|29156.5|29171.5|29146.5|29176.5|29156.5|29171.5|29146.5|5
1700681100000|2023-11-22 19:25:00|29169|29151.5|29169|29154|29169|29154|29169|29146.5|2
1700681400000|2023-11-22 19:30:00|29166.5|29151.5|29149|29134|29169|29154|29149|29134|25
1700681700000|2023-11-22 19:35:00|29146.5|29131.5|29126.5|29111.5|29149|29134|29119|29104|35
1700682000000|2023-11-22 19:40:00|29124|29109|29141.5|29126.5|29144|29129|29119|29104|26
1700682300000|2023-11-22 19:45:00|29144|29129|29139|29124|29144|29129|29136.5|29121.5|4
1700682600000|2023-11-22 19:50:00|29141.5|29126.5|29154|29139|29154|29139|29139|29124|7
1700682900000|2023-11-22 19:55:00|29156.5|29141.5|29151.5|29136.5|29159|29144|29149|29134|10
1700683200000|2023-11-22 20:00:00|29149|29134|29159|29144|29164|29149|29149|29134|6
1700683500000|2023-11-22 20:05:00|29161.5|29146.5|29164|29149|29164|29149|29159|29144|17
1700683800000|2023-11-22 20:10:00|29161.5|29146.5|29159|29144|29164|29149|29159|29144|8
1700684100000|2023-11-22 20:15:00|29161.5|29146.5|29164|29149|29166.5|29151.5|29161.5|29146.5|10
1700684400000|2023-11-22 20:20:00|29161.5|29146.5|29164|29149|29164|29149|29154|29139|15
1700684700000|2023-11-22 20:25:00|29169|29154|29169|29154|29169|29154|29164|29149|21
1700685000000|2023-11-22 20:30:00|29166.5|29151.5|29164|29149|29166.5|29151.5|29159|29144|11
1700685300000|2023-11-22 20:35:00|29166.5|29151.5|29169|29154|29171.5|29156.5|29164|29149|15
1700685600000|2023-11-22 20:40:00|29171.5|29156.5|29166.5|29151.5|29174|29159|29166.5|29151.5|5
1700685900000|2023-11-22 20:45:00|29164|29149|29166.5|29151.5|29169|29154|29164|29149|6
1700686200000|2023-11-22 20:50:00|29164|29149|29166.5|29151.5|29166.5|29151.5|29161.5|29146.5|13
1700686500000|2023-11-22 20:55:00|29161.5|29146.5|29171.5|29156.5|29171.5|29156.5|29154|29139|25
1700686800000|2023-11-22 21:00:00|29175.5|29135.5|29167.5|29127.5|29178.9|29138.9|29166.2|29126.2|0
1700687100000|2023-11-22 21:05:00|29167.6|29127.6|29164.8|29124.8|29170.9|29130.9|29162.8|29122.8|0
1700687400000|2023-11-22 21:10:00|29162.8|29122.8|29164.8|29124.8|29166.2|29126.2|29162.8|29122.8|0
1700687700000|2023-11-22 21:15:00|29164.9|29124.9|29170.9|29130.9|29172.2|29132.2|29164.9|29124.9|0
1700688000000|2023-11-22 21:20:00|29171.5|29131.5|29172.2|29132.2|29172.2|29132.2|29170.9|29130.9|0
1700688300000|2023-11-22 21:25:00|29172.3|29132.3|29175.6|29135.6|29175.6|29135.6|29172.2|29132.2|0
1700688600000|2023-11-22 21:30:00|29175.5|29135.5|29170.9|29130.9|29175.5|29135.5|29170.2|29130.2|0
1700688900000|2023-11-22 21:35:00|29170.8|29130.8|29174.2|29134.2|29174.2|29134.2|29169.5|29129.5|0
1700689200000|2023-11-22 21:40:00|29173.5|29133.5|29172.2|29132.2|29174.2|29134.2|29170.9|29130.9|0
1700689500000|2023-11-22 21:45:00|29171.5|29131.5|29169.5|29129.5|29172.2|29132.2|29167.5|29127.5|0
1700689800000|2023-11-22 21:50:00|29170.2|29130.2|29170.9|29130.9|29170.9|29130.9|29169.5|29129.5|0
1700690100000|2023-11-22 21:55:00|29171.5|29131.5|29166.8|29126.8|29172.2|29132.2|29165.5|29125.5|0
1700690400000|2023-11-22 22:00:00|29166.9|29126.9|29168.2|29128.2|29168.2|29128.2|29166.8|29126.8|0
1700690700000|2023-11-22 22:05:00|29167.5|29127.5|29167.5|29127.5|29167.5|29127.5|29167.5|29127.5|0
1700691000000|2023-11-22 22:10:00|29168.2|29128.2|29167.5|29127.5|29168.9|29128.9|29167.5|29127.5|0
1700691300000|2023-11-22 22:15:00|29168.2|29128.2|29167.5|29127.5|29168.2|29128.2|29167.5|29127.5|0
1700691600000|2023-11-22 22:20:00|29168.2|29128.2|29168.2|29128.2|29168.2|29128.2|29168.2|29128.2|0
1700691900000|2023-11-22 22:25:00|29167.5|29127.5|29166.8|29126.8|29168.2|29128.2|29166.8|29126.8|0
1700692800000|2023-11-22 22:40:00|29166.9|29126.9|29166.8|29126.8|29168.2|29128.2|29166.8|29126.8|0
1700693100000|2023-11-22 22:45:00|29166.2|29126.2|29166.2|29126.2|29166.2|29126.2|29166.2|29126.2|0
1700693400000|2023-11-22 22:50:00|29165.5|29125.5|29166.2|29126.2|29166.2|29126.2|29165.5|29125.5|0
1700693700000|2023-11-22 22:55:00|29166.1|29126.1|29164.2|29124.2|29166.2|29126.2|29162.8|29122.8|0
1700694000000|2023-11-22 23:00:00|29163.9|29123.9|29153.4|29113.4|29165.4|29125.4|29150.1|29110.1|0
1700694300000|2023-11-22 23:05:00|29153.5|29113.5|29154.8|29114.8|29159.5|29119.5|29153.5|29113.5|0
1700694600000|2023-11-22 23:10:00|29154.7|29114.7|29154.8|29114.8|29156.8|29116.8|29153.4|29113.4|0
1700694900000|2023-11-22 23:15:00|29156.8|29116.8|29154.8|29114.8|29156.8|29116.8|29153.4|29113.4|0
1700695200000|2023-11-22 23:20:00|29154.1|29114.1|29154.8|29114.8|29154.8|29114.8|29153.4|29113.4|0
1700695500000|2023-11-22 23:25:00|29154.7|29114.7|29150.1|29110.1|29154.7|29114.7|29150.1|29110.1|0
1700695800000|2023-11-22 23:30:00|29151.4|29111.4|29151.4|29111.4|29151.4|29111.4|29150.1|29110.1|0
1700696100000|2023-11-22 23:35:00|29150.8|29110.8|29150.1|29110.1|29153.4|29113.4|29148.7|29108.7|0
1700696400000|2023-11-22 23:40:00|29150|29110|29150.1|29110.1|29151.4|29111.4|29148.7|29108.7|0
1700696700000|2023-11-22 23:45:00|29151.4|29111.4|29151.4|29111.4|29153.4|29113.4|29150.1|29110.1|0
1700697000000|2023-11-22 23:50:00|29150.1|29110.1|29151.4|29111.4|29151.4|29111.4|29150.1|29110.1|0
1700697300000|2023-11-22 23:55:00|29150.1|29110.1|29151.4|29111.4|29153.4|29113.4|29150.1|29110.1|0
1700697600000|2023-11-23 00:00:00|29150.1|29110.1|29148.7|29108.7|29151.4|29111.4|29143.4|29103.4|0
1700697900000|2023-11-23 00:05:00|29146.7|29106.7|29154.8|29114.8|29154.8|29114.8|29146.7|29106.7|0
1700698200000|2023-11-23 00:10:00|29154.7|29114.7|29150.1|29110.1|29154.8|29114.8|29150.1|29110.1|0
1700698500000|2023-11-23 00:15:00|29151.4|29111.4|29153.4|29113.4|29154.8|29114.8|29151.4|29111.4|0
1700698800000|2023-11-23 00:20:00|29151.4|29111.4|29145.4|29105.4|29154.1|29114.1|29139|29099|0
1700699100000|2023-11-23 00:25:00|29142.2|29102.2|29138.9|29098.9|29145.5|29105.5|29132.4|29092.4|0
1700699400000|2023-11-23 00:30:00|29132.4|29092.4|29138.9|29098.9|29138.9|29098.9|29132.3|29092.3|0
1700699700000|2023-11-23 00:35:00|29138.8|29098.8|29138.9|29098.9|29139|29099|29138.8|29098.8|0
1700700000000|2023-11-23 00:40:00|29139|29099|29139|29099|29139|29099|29138.9|29098.9|0
1700700300000|2023-11-23 00:45:00|29139.1|29099.1|29145.6|29105.6|29145.6|29105.6|29139|29099|0
1700700900000|2023-11-23 00:55:00|29139.1|29099.1|29145.8|29105.8|29145.8|29105.8|29139.1|29099.1|0
1700701200000|2023-11-23 01:00:00|29145.7|29105.7|29145.7|29105.7|29152.3|29112.3|29145.7|29105.7|0
1700701500000|2023-11-23 01:05:00|29139.2|29099.2|29145.6|29105.6|29152.3|29112.3|29139.1|29099.1|0
1700701800000|2023-11-23 01:10:00|29145.7|29105.7|29145.6|29105.6|29152.3|29112.3|29145.6|29105.6|0
1700702100000|2023-11-23 01:15:00|29145.7|29105.7|29152.1|29112.1|29152.3|29112.3|29145.6|29105.6|0
1700702400000|2023-11-23 01:20:00|29152.2|29112.2|29145.9|29105.9|29158.7|29118.7|29145.8|29105.8|0
1700702700000|2023-11-23 01:25:00|29146|29106|29146|29106|29149.3|29109.3|29145.9|29105.9|0
1700703000000|2023-11-23 01:30:00|29146.1|29106.1|29159.3|29119.3|29159.4|29119.4|29146|29106|0
1700703300000|2023-11-23 01:35:00|29156|29116|29159.4|29119.4|29159.4|29119.4|29152.8|29112.8|0
1700703600000|2023-11-23 01:40:00|29159.3|29119.3|29159.3|29119.3|29159.4|29119.4|29159.3|29119.3|0
1700703900000|2023-11-23 01:45:00|29159.4|29119.4|29159.5|29119.5|29159.5|29119.5|29159.3|29119.3|0
1700704200000|2023-11-23 01:50:00|29159.4|29119.4|29159.5|29119.5|29159.5|29119.5|29159.4|29119.4|0
1700704800000|2023-11-23 02:00:00|29159.4|29119.4|29159.5|29119.5|29159.5|29119.5|29159.4|29119.4|0
1700705100000|2023-11-23 02:05:00|29159.4|29119.4|29159.4|29119.4|29159.5|29119.5|29159.4|29119.4|0
1700705400000|2023-11-23 02:10:00|29159.5|29119.5|29159.5|29119.5|29159.5|29119.5|29159.5|29119.5|0
1700705700000|2023-11-23 02:15:00|29159.4|29119.4|29159.4|29119.4|29159.5|29119.5|29159.4|29119.4|0
1700706000000|2023-11-23 02:20:00|29159.5|29119.5|29159.5|29119.5|29159.5|29119.5|29159.4|29119.4|0
1700706300000|2023-11-23 02:25:00|29159.4|29119.4|29159.4|29119.4|29159.5|29119.5|29159.4|29119.4|0
1700706600000|2023-11-23 02:30:00|29159.5|29119.5|29159.3|29119.3|29159.5|29119.5|29159.3|29119.3|0
1700706900000|2023-11-23 02:35:00|29159.4|29119.4|29159.3|29119.3|29159.4|29119.4|29152.8|29112.8|0
1700707200000|2023-11-23 02:40:00|29152.8|29112.8|29152.8|29112.8|29152.8|29112.8|29152.8|29112.8|0
1700707500000|2023-11-23 02:45:00|29152.7|29112.7|29159.3|29119.3|29159.3|29119.3|29152.7|29112.7|0
1700707800000|2023-11-23 02:50:00|29159.4|29119.4|29152.6|29112.6|29159.4|29119.4|29152.6|29112.6|0
1700708100000|2023-11-23 02:55:00|29152.7|29112.7|29152.6|29112.6|29152.7|29112.7|29152.6|29112.6|0
1700708700000|2023-11-23 03:05:00|29152.5|29112.5|29146|29106|29152.5|29112.5|29145.9|29105.9|0
1700709000000|2023-11-23 03:10:00|29146.1|29106.1|29146.1|29106.1|29146.1|29106.1|29146|29106|0
1700709300000|2023-11-23 03:15:00|29152.6|29112.6|29152.5|29112.5|29152.7|29112.7|29152.5|29112.5|0
1700709600000|2023-11-23 03:20:00|29146|29106|29146|29106|29146|29106|29146|29106|0
1700709900000|2023-11-23 03:25:00|29152.5|29112.5|29152.5|29112.5|29152.5|29112.5|29146|29106|0
1700710200000|2023-11-23 03:30:00|29146|29106|29145.9|29105.9|29152.5|29112.5|29145.9|29105.9|0
1700710500000|2023-11-23 03:35:00|29145.8|29105.8|29139.3|29099.3|29145.9|29105.9|29139.3|29099.3|0
1700710800000|2023-11-23 03:40:00|29139.4|29099.4|29139.3|29099.3|29142.6|29102.6|29139.3|29099.3|0
1700711100000|2023-11-23 03:45:00|29139.4|29099.4|29145.9|29105.9|29145.9|29105.9|29139.3|29099.3|0
1700711400000|2023-11-23 03:50:00|29142.7|29102.7|29145.9|29105.9|29146|29106|29139.4|29099.4|0
1700711700000|2023-11-23 03:55:00|29146|29106|29146|29106|29146|29106|29145.9|29105.9|0
1700712000000|2023-11-23 04:00:00|29145.9|29105.9|29145.9|29105.9|29145.9|29105.9|29139.4|29099.4|0
1700712300000|2023-11-23 04:05:00|29139.4|29099.4|29139.4|29099.4|29142.6|29102.6|29139.4|29099.4|0
1700712600000|2023-11-23 04:10:00|29139.3|29099.3|29139.4|29099.4|29139.4|29099.4|29139.3|29099.3|0
1700713200000|2023-11-23 04:20:00|29139.5|29099.5|29139.5|29099.5|29139.5|29099.5|29139.4|29099.4|0
1700713500000|2023-11-23 04:25:00|29139.6|29099.6|29139.5|29099.5|29139.6|29099.6|29139.5|29099.5|0
1700713800000|2023-11-23 04:30:00|29139.6|29099.6|29146.1|29106.1|29146.1|29106.1|29139.5|29099.5|0
1700714100000|2023-11-23 04:35:00|29146.2|29106.2|29146.2|29106.2|29146.2|29106.2|29146.2|29106.2|0
1700714400000|2023-11-23 04:40:00|29146.1|29106.1|29146.1|29106.1|29146.2|29106.2|29146.1|29106.1|0
1700714700000|2023-11-23 04:45:00|29139.6|29099.6|29139.6|29099.6|29139.6|29099.6|29139.6|29099.6|0
1700715300000|2023-11-23 04:55:00|29139.5|29099.5|29139.5|29099.5|29139.5|29099.5|29139.5|29099.5|0
1700715600000|2023-11-23 05:00:00|29139.6|29099.6|29139.6|29099.6|29139.6|29099.6|29139.5|29099.5|0
1700715900000|2023-11-23 05:05:00|29139.5|29099.5|29146.1|29106.1|29146.1|29106.1|29139.5|29099.5|0
1700716200000|2023-11-23 05:10:00|29146|29106|29146.1|29106.1|29146.1|29106.1|29146|29106|0
1700716500000|2023-11-23 05:15:00|29146|29106|29139.6|29099.6|29146.1|29106.1|29139.6|29099.6|0
1700716800000|2023-11-23 05:20:00|29142.8|29102.8|29139.6|29099.6|29142.9|29102.9|29139.6|29099.6|0
1700717100000|2023-11-23 05:25:00|29139.7|29099.7|29146.2|29106.2|29146.2|29106.2|29139.7|29099.7|0
1700717400000|2023-11-23 05:30:00|29142.9|29102.9|29146.3|29106.3|29146.3|29106.3|29142.9|29102.9|0
1700717700000|2023-11-23 05:35:00|29146.4|29106.4|29153|29113|29153|29113|29146.4|29106.4|0
1700718000000|2023-11-23 05:40:00|29149.7|29109.7|29153|29113|29153|29113|29146.4|29106.4|0
1700718300000|2023-11-23 05:45:00|29153.1|29113.1|29159.6|29119.6|29159.6|29119.6|29153.1|29113.1|0
1700718900000|2023-11-23 05:55:00|29166.1|29126.1|29166.2|29126.2|29166.2|29126.2|29166.1|29126.1|0
1700719200000|2023-11-23 06:00:00|29172.7|29132.7|29185.8|29145.8|29185.9|29145.9|29172.7|29132.7|0
1700719500000|2023-11-23 06:05:00|29185.9|29145.9|29186.2|29146.2|29192.4|29152.4|29182.6|29142.6|0
1700719800000|2023-11-23 06:10:00|29186.1|29146.1|29186.1|29146.1|29186.2|29146.2|29186.1|29146.1|0
1700720100000|2023-11-23 06:15:00|29186.2|29146.2|29186.1|29146.1|29192.7|29152.7|29186.1|29146.1|0
1700720400000|2023-11-23 06:20:00|29186.2|29146.2|29186.1|29146.1|29186.2|29146.2|29186|29146|0
1700720700000|2023-11-23 06:25:00|29186.2|29146.2|29179.7|29139.7|29192.7|29152.7|29179.7|29139.7|0
1700721000000|2023-11-23 06:30:00|29179.6|29139.6|29176.3|29136.3|29179.6|29139.6|29173|29133|0
1700721300000|2023-11-23 06:35:00|29173|29133|29173|29133|29179.5|29139.5|29173|29133|0
1700721600000|2023-11-23 06:40:00|29173.1|29133.1|29173.1|29133.1|29176.3|29136.3|29173|29133|0
1700721900000|2023-11-23 06:45:00|29173|29133|29166.4|29126.4|29179.5|29139.5|29166.4|29126.4|0
1700722200000|2023-11-23 06:50:00|29166.3|29126.3|29173.1|29133.1|29173.1|29133.1|29159.7|29119.7|0
1700722500000|2023-11-23 06:55:00|29173|29133|29160|29120|29173.1|29133.1|29159.9|29119.9|0
1700722800000|2023-11-23 07:00:00|29166.5|29126.5|29146.5|29131.5|29166.6|29134|29131.5|29116.5|33
1700723100000|2023-11-23 07:05:00|29144|29129|29146.5|29131.5|29149|29134|29136.5|29121.5|22
1700723400000|2023-11-23 07:10:00|29144|29129|29139|29124|29146.5|29131.5|29139|29124|13
1700723700000|2023-11-23 07:15:00|29141.5|29126.5|29164|29149|29164|29149|29141.5|29126.5|31
1700724000000|2023-11-23 07:20:00|29166.5|29151.5|29159|29144|29171.5|29156.5|29156.5|29141.5|11
1700724300000|2023-11-23 07:25:00|29161.5|29146.5|29169|29154|29169|29154|29161.5|29146.5|7
1700724600000|2023-11-23 07:30:00|29166.5|29151.5|29166.5|29151.5|29171.5|29156.5|29159|29144|17
1700724900000|2023-11-23 07:35:00|29169|29154|29166.5|29151.5|29169|29154|29164|29149|7
1700725200000|2023-11-23 07:40:00|29169|29154|29169|29154|29169|29154|29164|29149|2
1700725500000|2023-11-23 07:45:00|29171.5|29156.5|29174|29159|29179|29164|29161.5|29146.5|37
1700725800000|2023-11-23 07:50:00|29169|29154|29169|29154|29171.5|29156.5|29164|29149|8
1700726100000|2023-11-23 07:55:00|29166.5|29151.5|29174|29159|29176.5|29161.5|29166.5|29151.5|20
1700726400000|2023-11-23 08:00:00|29176.5|29161.5|29154|29139|29206.5|29191.5|29149|29134|467
1700726700000|2023-11-23 08:05:00|29151.5|29136.5|29151.5|29136.5|29164|29149|29134|29119|241
1700727000000|2023-11-23 08:10:00|29154|29139|29179|29164|29189|29174|29149|29134|191
1700727300000|2023-11-23 08:15:00|29184|29169|29199|29184|29209|29194|29176.5|29161.5|186
1700727600000|2023-11-23 08:20:00|29196.5|29181.5|29211.5|29196.5|29219|29204|29191.5|29176.5|103
1700727900000|2023-11-23 08:25:00|29214|29199|29231.5|29216.5|29231.5|29216.5|29209|29194|116
1700728200000|2023-11-23 08:30:00|29234|29219|29249|29234|29259|29244|29234|29219|192
1700728500000|2023-11-23 08:35:00|29246.5|29231.5|29239|29224|29254|29239|29221.5|29206.5|244
1700728800000|2023-11-23 08:40:00|29244|29229|29229|29214|29249|29234|29224|29209|95
1700729100000|2023-11-23 08:45:00|29224|29209|29244.1|29229.1|29244.1|29229.1|29211.5|29196.5|85
1700729400000|2023-11-23 08:50:00|29241.6|29226.6|29214.1|29199.1|29244.1|29229.1|29214.1|29199.1|134
1700729700000|2023-11-23 08:55:00|29211.6|29196.6|29204.1|29189.1|29219.1|29204.1|29189.1|29174.1|106
1700730000000|2023-11-23 09:00:00|29206.6|29191.6|29189.1|29174.1|29214.1|29199.1|29181.6|29166.6|106
1700730300000|2023-11-23 09:05:00|29191.6|29176.6|29229.1|29214.1|29229.1|29214.1|29189.1|29174.1|47
1700730600000|2023-11-23 09:10:00|29226.6|29211.6|29224.1|29209.1|29239.1|29224.1|29219.1|29204.1|71
1700730900000|2023-11-23 09:15:00|29221.6|29206.6|29224.1|29209.1|29229.1|29214.1|29209.1|29194.1|60
1700731200000|2023-11-23 09:20:00|29219.1|29204.1|29219.1|29204.1|29224.1|29209.1|29209.1|29194.1|57
1700731500000|2023-11-23 09:25:00|29216.6|29201.6|29209.1|29194.1|29219.1|29204.1|29209.1|29194.1|32
1700731800000|2023-11-23 09:30:00|29206.6|29191.6|29189.1|29174.1|29209.1|29194.1|29179.1|29164.1|100
1700732100000|2023-11-23 09:35:00|29191.6|29176.6|29214.1|29199.1|29229.1|29214.1|29191.6|29176.6|91
1700732400000|2023-11-23 09:40:00|29211.6|29196.6|29199.1|29184.1|29214.1|29199.1|29189.1|29174.1|124
1700732700000|2023-11-23 09:45:00|29194.1|29179.1|29169.1|29154.1|29194.1|29179.1|29169.1|29154.1|130
1700733000000|2023-11-23 09:50:00|29174.1|29159.1|29184.1|29169.1|29189.1|29174.1|29169.1|29154.1|128
1700733300000|2023-11-23 09:55:00|29186.6|29171.6|29144.1|29129.1|29189.1|29174.1|29144.1|29129.1|149
1700733600000|2023-11-23 10:00:00|29146.6|29131.6|29154.1|29139.1|29159.1|29144.1|29144.1|29129.1|107
1700733900000|2023-11-23 10:05:00|29149.1|29134.1|29149.1|29134.1|29159.1|29144.1|29139.1|29124.1|161
1700734200000|2023-11-23 10:10:00|29154.1|29139.1|29129.1|29114.1|29156.6|29141.6|29124.1|29109.1|121
1700734500000|2023-11-23 10:15:00|29124.1|29109.1|29099.1|29084.1|29129.1|29114.1|29089.1|29074.1|207
1700734800000|2023-11-23 10:20:00|29104.1|29089.1|29099.1|29084.1|29109.1|29094.1|29089.1|29074.1|165
1700735100000|2023-11-23 10:25:00|29094.1|29079.1|29114.1|29099.1|29116.6|29101.6|29094.1|29079.1|83
1700735400000|2023-11-23 10:30:00|29116.6|29101.6|29089.1|29074.1|29119.1|29104.1|29084.1|29069.1|83
1700735700000|2023-11-23 10:35:00|29091.6|29076.6|29104.1|29089.1|29104.1|29089.1|29091.6|29076.6|86
1700736000000|2023-11-23 10:40:00|29109.1|29094.1|29124.1|29109.1|29124.1|29109.1|29104.1|29089.1|76
1700736300000|2023-11-23 10:45:00|29119.1|29104.1|29124.1|29109.1|29134.1|29119.1|29116.6|29101.6|93
1700736600000|2023-11-23 10:50:00|29129.1|29114.1|29124.1|29109.1|29129.1|29114.1|29114.1|29099.1|73
1700736900000|2023-11-23 10:55:00|29121.6|29106.6|29126.6|29111.6|29126.6|29111.6|29119.1|29104.1|74
1700737200000|2023-11-23 11:00:00|29124.1|29109.1|29129.1|29114.1|29134.1|29119.1|29114.1|29099.1|63
1700737500000|2023-11-23 11:05:00|29131.6|29116.6|29139.1|29124.1|29144.1|29129.1|29124.1|29109.1|90
1700737800000|2023-11-23 11:10:00|29141.6|29126.6|29129.1|29114.1|29141.6|29126.6|29129.1|29114.1|66
1700738100000|2023-11-23 11:15:00|29126.6|29111.6|29104.1|29089.1|29129.1|29114.1|29104.1|29089.1|93
1700738400000|2023-11-23 11:20:00|29106.6|29091.6|29104.1|29089.1|29111.6|29096.6|29094.1|29079.1|85
1700738700000|2023-11-23 11:25:00|29101.6|29086.6|29109.1|29094.1|29109.1|29094.1|29099.1|29084.1|46
1700739000000|2023-11-23 11:30:00|29104.1|29089.1|29099.1|29084.1|29109.1|29094.1|29096.6|29081.6|72
1700739300000|2023-11-23 11:35:00|29096.6|29081.6|29099.1|29084.1|29104.1|29089.1|29091.6|29076.6|65
1700739600000|2023-11-23 11:40:00|29104.1|29089.1|29099.1|29084.1|29109.1|29094.1|29094.1|29079.1|145
1700739900000|2023-11-23 11:45:00|29104.1|29089.1|29099.1|29084.1|29104.1|29089.1|29086.6|29071.6|116
1700740200000|2023-11-23 11:50:00|29104.1|29089.1|29104.1|29089.1|29109.1|29094.1|29099.1|29084.1|44
1700740500000|2023-11-23 11:55:00|29109.1|29094.1|29109.1|29094.1|29114.1|29099.1|29104.1|29089.1|25
1700740800000|2023-11-23 12:00:00|29106.6|29091.6|29104.1|29089.1|29109.1|29094.1|29094.1|29079.1|33
1700741100000|2023-11-23 12:05:00|29106.6|29091.6|29129.1|29114.1|29129.1|29114.1|29106.6|29091.6|27
1700741400000|2023-11-23 12:10:00|29134.1|29119.1|29114.1|29099.1|29134.1|29119.1|29114.1|29099.1|28
1700741700000|2023-11-23 12:15:00|29119.1|29104.1|29134.1|29119.1|29139.1|29124.1|29119.1|29104.1|42
1700742000000|2023-11-23 12:20:00|29136.6|29121.6|29151.6|29136.6|29154.1|29139.1|29136.6|29121.6|45
1700742300000|2023-11-23 12:25:00|29149.1|29134.1|29149.1|29134.1|29154.1|29139.1|29144.1|29129.1|26
1700742600000|2023-11-23 12:30:00|29144.1|29129.1|29159.1|29144.1|29159.1|29144.1|29144.1|29129.1|63
1700742900000|2023-11-23 12:35:00|29154.1|29139.1|29174.1|29159.1|29176.6|29161.6|29154.1|29139.1|80
1700743200000|2023-11-23 12:40:00|29174.4|29159.4|29184.4|29169.4|29191.9|29176.9|29174.4|29159.4|89
1700743500000|2023-11-23 12:45:00|29181.9|29166.9|29194.4|29179.4|29194.4|29179.4|29179.4|29164.4|56
1700743800000|2023-11-23 12:50:00|29189.4|29174.4|29194.4|29179.4|29199.4|29184.4|29189.4|29174.4|56
1700744100000|2023-11-23 12:55:00|29191.9|29176.9|29194.4|29179.4|29194.4|29179.4|29184.4|29169.4|44
1700744400000|2023-11-23 13:00:00|29191.9|29176.9|29186.9|29171.9|29199.4|29184.4|29184.4|29169.4|58
1700744700000|2023-11-23 13:05:00|29189.4|29174.4|29199.4|29184.4|29199.4|29184.4|29189.4|29174.4|34
1700745000000|2023-11-23 13:10:00|29196.9|29181.9|29204.4|29189.4|29209.4|29194.4|29196.9|29181.9|47
1700745300000|2023-11-23 13:15:00|29206.9|29191.9|29209.4|29194.4|29209.4|29194.4|29204.4|29189.4|22
1700745600000|2023-11-23 13:20:00|29211.9|29196.9|29204.4|29189.4|29214.4|29199.4|29199.4|29184.4|39
1700745900000|2023-11-23 13:25:00|29206.9|29191.9|29219.4|29204.4|29224.4|29209.4|29206.9|29191.9|28
1700746200000|2023-11-23 13:30:00|29221.9|29206.9|29211.9|29196.9|29221.9|29206.9|29209.4|29194.4|56
1700746500000|2023-11-23 13:35:00|29214.4|29199.4|29219.4|29204.4|29221.9|29206.9|29209.4|29194.4|25
1700746800000|2023-11-23 13:40:00|29221.9|29206.9|29229.4|29214.4|29229.4|29214.4|29219.4|29204.4|30
1700747100000|2023-11-23 13:45:00|29234.4|29219.4|29224.4|29209.4|29236.9|29221.9|29219.4|29204.4|27
1700747400000|2023-11-23 13:50:00|29226.9|29211.9|29239.4|29224.4|29239.4|29224.4|29224.4|29209.4|30
1700747700000|2023-11-23 13:55:00|29241.9|29226.9|29239.4|29224.4|29244.4|29229.4|29229.4|29214.4|29
1700748000000|2023-11-23 14:00:00|29241.9|29226.9|29244.4|29229.4|29246.9|29231.9|29234.4|29219.4|57
1700748300000|2023-11-23 14:05:00|29241.9|29226.9|29229.4|29214.4|29249.4|29234.4|29229.4|29214.4|163
1700748600000|2023-11-23 14:10:00|29231.9|29216.9|29244.4|29229.4|29244.4|29229.4|29229.4|29214.4|30
1700748900000|2023-11-23 14:15:00|29241.9|29226.9|29244.4|29229.4|29249.4|29234.4|29239.4|29224.4|74
1700749200000|2023-11-23 14:20:00|29249.4|29234.4|29249.4|29234.4|29254.4|29239.4|29244.4|29229.4|53
1700749500000|2023-11-23 14:25:00|29251.9|29236.9|29259.4|29244.4|29264.4|29249.4|29251.9|29236.9|72
1700749800000|2023-11-23 14:30:00|29261.9|29246.9|29266.9|29251.9|29271.9|29256.9|29254.4|29239.4|87
1700750100000|2023-11-23 14:35:00|29264.4|29249.4|29264.4|29249.4|29266.9|29251.9|29249.4|29234.4|60
1700750400000|2023-11-23 14:40:00|29261.9|29246.9|29254.4|29239.4|29269.4|29254.4|29254.4|29239.4|28
1700750700000|2023-11-23 14:45:00|29249.4|29234.4|29259.4|29244.4|29264.4|29249.4|29249.4|29234.4|51
1700751000000|2023-11-23 14:50:00|29261.9|29246.9|29254.4|29239.4|29264.4|29249.4|29239.4|29224.4|52
1700751300000|2023-11-23 14:55:00|29256.9|29241.9|29254.4|29239.4|29259.4|29244.4|29254.4|29239.4|35
1700751600000|2023-11-23 15:00:00|29256.9|29241.9|29259.4|29244.4|29259.4|29244.4|29244.4|29229.4|63
1700751900000|2023-11-23 15:05:00|29256.9|29241.9|29269.4|29254.4|29271.9|29256.9|29254.4|29239.4|61
1700752200000|2023-11-23 15:10:00|29268.2|29253.2|29263.2|29248.2|29273.2|29258.2|29258.2|29243.2|50
1700752500000|2023-11-23 15:15:00|29258.2|29243.2|29263.2|29248.2|29268.2|29253.2|29255.7|29240.7|46
1700752800000|2023-11-23 15:20:00|29258.2|29243.2|29258.2|29243.2|29258.2|29243.2|29248.2|29233.2|111
1700753100000|2023-11-23 15:25:00|29253.2|29238.2|29258.2|29243.2|29258.2|29243.2|29250.7|29235.7|33
1700753400000|2023-11-23 15:30:00|29263.2|29248.2|29268.2|29253.2|29268.2|29253.2|29263.2|29248.2|56
1700753700000|2023-11-23 15:35:00|29265.7|29250.7|29268.2|29253.2|29273.2|29258.2|29265.7|29250.7|53
1700754000000|2023-11-23 15:40:00|29270.7|29255.7|29273.2|29258.2|29273.2|29258.2|29268.2|29253.2|21
1700754300000|2023-11-23 15:45:00|29278.2|29263.2|29268.2|29253.2|29280.7|29265.7|29265.7|29250.7|36
1700754600000|2023-11-23 15:50:00|29273.2|29258.2|29268.2|29253.2|29278.2|29263.2|29268.2|29253.2|34
1700754900000|2023-11-23 15:55:00|29270.7|29255.7|29278.2|29263.2|29278.2|29263.2|29270.7|29255.7|40
1700755200000|2023-11-23 16:00:00|29275.7|29260.7|29258.2|29243.2|29278.2|29263.2|29258.2|29243.2|75
1700755500000|2023-11-23 16:05:00|29253.2|29238.2|29253.2|29238.2|29258.2|29243.2|29253.2|29238.2|59
1700755800000|2023-11-23 16:10:00|29258.2|29243.2|29258.2|29243.2|29263.2|29248.2|29253.2|29238.2|77
1700756100000|2023-11-23 16:15:00|29253.2|29238.2|29253.2|29238.2|29258.2|29243.2|29253.2|29238.2|70
1700756400000|2023-11-23 16:20:00|29258.2|29243.2|29258.2|29243.2|29263.2|29248.2|29253.2|29238.2|96
1700756700000|2023-11-23 16:25:00|29255.7|29240.7|29260.7|29245.7|29263.2|29248.2|29253.2|29238.2|135
1700757000000|2023-11-23 16:30:00|29263.2|29248.2|29235.7|29220.7|29263.2|29248.2|29233.2|29218.2|178
1700757300000|2023-11-23 16:35:00|29233.2|29218.2|29233.2|29218.2|29243.2|29228.2|29228.2|29213.2|86
1700757600000|2023-11-23 16:40:00|29235.7|29220.7|29238.2|29223.2|29238.2|29223.2|29235.7|29220.7|7
1700757900000|2023-11-23 16:45:00|29235.7|29220.7|29228.2|29213.2|29235.7|29220.7|29225.7|29210.7|50
1700758200000|2023-11-23 16:50:00|29230.7|29210.7|29225.7|29205.7|29230.7|29210.7|29220.7|29200.7|25
1700758500000|2023-11-23 16:55:00|||||||||1
1700758800000|2023-11-23 17:00:00|29220.7|29200.7|29220.7|29200.7|29225.7|29200.7|29220.7|29200.7|13
1700759100000|2023-11-23 17:05:00|29215.7|29195.7|29215.7|29195.7|29215.7|29195.7|29215.7|29190.7|17
1700759400000|2023-11-23 17:10:00|29210.7|29190.7|29210.7|29190.7|29210.7|29190.7|29210.7|29190.7|4
1700759700000|2023-11-23 17:15:00|29215.7|29195.7|29215.7|29195.7|29215.7|29195.7|29215.7|29195.7|7
1700760000000|2023-11-23 17:20:00|29220.7|29200.7|29220.7|29195.7|29220.7|29200.7|29215.7|29195.7|11
1700760300000|2023-11-23 17:25:00|29215.7|29200.7|29215.7|29190.7|29220.7|29200.7|29210.7|29190.7|10
1700760600000|2023-11-23 17:30:00|29210.7|29195.7|29215.7|29195.7|29220.7|29195.7|29210.7|29195.7|7
1700760900000|2023-11-23 17:35:00|||||||||2
1700761200000|2023-11-23 17:40:00|29220.7|29200.7|29225.7|29200.7|29225.7|29200.7|29220.7|29200.7|2
1700761500000|2023-11-23 17:45:00|29220.7|29205.7|29220.7|29195.7|29225.7|29205.7|29220.7|29195.7|1
1700761800000|2023-11-23 17:50:00||29200.7||29200.7||29200.7||29195.7|1
1700762100000|2023-11-23 17:55:00||29195.7||29195.7||29195.7||29195.7|5
1700762400000|2023-11-23 18:00:00||29200.7||29200.7||29200.7||29195.7|0
1700762700000|2023-11-23 18:05:00|29230.7|29205.7|29225.7|29200.7|29230.7|29205.7|29225.7|29200.7|15
1700763900000|2023-11-23 18:25:00||29205.7||29200.7||29205.7||29200.7|0
1700764200000|2023-11-23 18:30:00|29230.7|29205.7|29225.7|29205.7|29230.7|29205.7|29225.7|29205.7|2
1700764500000|2023-11-23 18:35:00||29200.7||29200.7||29200.7||29200.7|1
1700764800000|2023-11-23 18:40:00||29205.7||29205.7||29205.7||29200.7|0
1700765100000|2023-11-23 18:45:00|29229.7|29200.7|29225.7|29200.7|29229.7|29201.7|29225.7|29200.7|1
1700765700000|2023-11-23 18:55:00|29224.7|29196.7|29224.7|29196.7|29224.7|29196.7|29224.7|29196.7|2
1700766000000|2023-11-23 19:00:00|29220.7|29195.7|29220.7|29195.7|29220.7|29195.7|29220.7|29195.7|0
1700766600000|2023-11-23 19:10:00|29215.7||29215.7||29215.7||29215.7||0
1700766900000|2023-11-23 19:15:00|29220.7|29200.7|29220.7|29200.7|29220.7|29200.7|29220.7|29200.7|2
1700767200000|2023-11-23 19:20:00|29225.7|29205.7|29220.7|29200.7|29225.7|29205.7|29220.7|29195.7|3
1700767500000|2023-11-23 19:25:00|29215.7|29195.7|29215.7|29200.7|29215.7|29200.7|29215.7|29195.7|2
1700768100000|2023-11-23 19:35:00|29218.2|29203.2|29215.7|29200.7|29218.2|29203.2|29215.7|29200.7|0
1700768700000|2023-11-23 19:45:00|29218.2|29203.2|29220.7|29205.7|29220.7|29205.7|29218.2|29203.2|0
1700769900000|2023-11-23 20:05:00|29223.2|29208.2|29223.2|29208.2|29223.2|29208.2|29220.7|29205.7|1
1700770200000|2023-11-23 20:10:00|29225.7|29210.7|29223.2|29208.2|29225.7|29210.7|29223.2|29208.2|1
1700770500000|2023-11-23 20:15:00|29225.7|29210.7|29225.7|29210.7|29225.7|29210.7|29218.2|29203.2|1
1700770800000|2023-11-23 20:20:00|29223.2|29208.2|29228.2|29213.2|29230.7|29215.7|29223.2|29208.2|2
1700771100000|2023-11-23 20:25:00|29230.7|29215.7|29228.2|29213.2|29230.7|29215.7|29228.2|29213.2|0
1700771400000|2023-11-23 20:30:00|29225.7|29210.7|29235.7|29220.7|29248.2|29233.2|29218.2|29203.2|39
1700771700000|2023-11-23 20:35:00|29233.2|29218.2|29235.7|29220.7|29258.2|29243.2|29233.2|29218.2|21
1700772000000|2023-11-23 20:40:00|29233.2|29218.2|29235.7|29220.7|29238.2|29223.2|29233.2|29218.2|0
1700772300000|2023-11-23 20:45:00|29238.2|29223.2|29243.2|29228.2|29245.7|29230.7|29235.7|29220.7|6
1700772600000|2023-11-23 20:50:00|29238.2|29223.2|29240.7|29225.7|29243.2|29228.2|29238.2|29223.2|3
1700772900000|2023-11-23 20:55:00|29238.2|29223.2|29240.7|29225.7|29243.2|29228.2|29235.7|29220.7|3
1700773200000|2023-11-23 21:00:00|29253.1|29213.1|29246.5|29206.5|29253.1|29213.1|29246.5|29206.5|0
1700780400000|2023-11-23 23:00:00|29246.8|29206.8|29244.5|29204.5|29254.4|29214.4|29241.2|29201.2|0
1700780700000|2023-11-23 23:05:00|29244.4|29204.4|29236.5|29196.5|29244.5|29204.5|29236.5|29196.5|0
1700781000000|2023-11-23 23:10:00|29237.8|29197.8|29239.8|29199.8|29242.5|29202.5|29236.5|29196.5|0
1700781300000|2023-11-23 23:15:00|29239.9|29199.9|29247.8|29207.8|29247.8|29207.8|29239.9|29199.9|0
1700781600000|2023-11-23 23:20:00|29247.9|29207.9|29245.9|29205.9|29249.2|29209.2|29245.9|29205.9|0
1700781900000|2023-11-23 23:25:00|29247.8|29207.8|29245.9|29205.9|29247.8|29207.8|29244.5|29204.5|0
1700782200000|2023-11-23 23:30:00|29247.8|29207.8|29239.8|29199.8|29247.8|29207.8|29239.8|29199.8|0
1700782500000|2023-11-23 23:35:00|29237.8|29197.8|29237.8|29197.8|29241.2|29201.2|29237.8|29197.8|0
1700782800000|2023-11-23 23:40:00|29237.9|29197.9|29241.2|29201.2|29241.2|29201.2|29237.9|29197.9|0
1700783100000|2023-11-23 23:45:00|29242.5|29202.5|29244.5|29204.5|29244.5|29204.5|29237.8|29197.8|0
1700783400000|2023-11-23 23:50:00|29244.6|29204.6|29245.9|29205.9|29247.8|29207.8|29242.5|29202.5|0
1700783700000|2023-11-23 23:55:00|29247.8|29207.8|29247.8|29207.8|29249.2|29209.2|29245.9|29205.9|0
1700784000000|2023-11-24 00:00:00|29245.9|29205.9|29242.5|29202.5|29247.8|29207.8|29241.2|29201.2|0
1700784300000|2023-11-24 00:05:00|29241.2|29201.2|29241.2|29201.2|29245.2|29205.2|29241.2|29201.2|0
1700784600000|2023-11-24 00:10:00|29242.5|29202.5|29244.5|29204.5|29245.9|29205.9|29241.2|29201.2|0
1700784900000|2023-11-24 00:15:00|29245.2|29205.2|29259.5|29219.5|29259.5|29219.5|29245.2|29205.2|0
1700785200000|2023-11-24 00:20:00|29259.4|29219.4|29259.5|29219.5|29259.5|29219.5|29259.4|29219.4|0
1700785500000|2023-11-24 00:25:00|29259.6|29219.6|29266.1|29226.1|29266.1|29226.1|29259.6|29219.6|0
1700785800000|2023-11-24 00:30:00|29266.2|29226.2|29266.1|29226.1|29266.2|29226.2|29266.1|29226.1|0
1700786100000|2023-11-24 00:35:00|29266|29226|29266|29226|29266.1|29226.1|29266|29226|0
1700786400000|2023-11-24 00:40:00|29265.9|29225.9|29259.4|29219.4|29266|29226|29259.3|29219.3|0
1700786700000|2023-11-24 00:45:00|29262.7|29222.7|29265.9|29225.9|29266|29226|29262.7|29222.7|0
1700787000000|2023-11-24 00:50:00|29266|29226|29272.7|29232.7|29272.7|29232.7|29266|29226|0
1700787300000|2023-11-24 00:55:00|29272.6|29232.6|29267.3|29227.3|29272.7|29232.7|29266.1|29226.1|0
1700787600000|2023-11-24 01:00:00|29267.2|29227.2|29267.3|29227.3|29270.4|29230.4|29267.1|29227.1|0
1700787900000|2023-11-24 01:05:00|29267.2|29227.2|29267.2|29227.2|29267.3|29227.3|29267.2|29227.2|0
1700788200000|2023-11-24 01:10:00|29267.3|29227.3|29267.3|29227.3|29267.4|29227.4|29267.2|29227.2|0
1700788500000|2023-11-24 01:15:00|29267.2|29227.2|29267.2|29227.2|29267.2|29227.2|29267.1|29227.1|0
1700788800000|2023-11-24 01:20:00|29267.1|29227.1|29260.5|29220.5|29267.1|29227.1|29260.5|29220.5|0
1700789100000|2023-11-24 01:25:00|29260.6|29220.6|29260.5|29220.5|29260.6|29220.6|29260.5|29220.5|0
1700789400000|2023-11-24 01:30:00|29260.4|29220.4|29260.5|29220.5|29263.8|29223.8|29260.4|29220.4|0
1700789700000|2023-11-24 01:35:00|29260.6|29220.6|29267.2|29227.2|29267.2|29227.2|29260.5|29220.5|0
1700790000000|2023-11-24 01:40:00|29267.1|29227.1|29267.3|29227.3|29267.3|29227.3|29267.1|29227.1|0
1700790300000|2023-11-24 01:45:00|29267.2|29227.2|29267.3|29227.3|29267.3|29227.3|29267.2|29227.2|0
1700790600000|2023-11-24 01:50:00|29267.2|29227.2|29267.2|29227.2|29267.3|29227.3|29267.2|29227.2|0
1700790900000|2023-11-24 01:55:00|29267.3|29227.3|29267.3|29227.3|29267.3|29227.3|29267.2|29227.2|0
1700791200000|2023-11-24 02:00:00|29267.2|29227.2|29267|29227|29267.3|29227.3|29267|29227|0
1700791500000|2023-11-24 02:05:00|29267.1|29227.1|29260.5|29220.5|29267.1|29227.1|29260.3|29220.3|0
1700791800000|2023-11-24 02:10:00|29260.6|29220.6|29267.2|29227.2|29267.2|29227.2|29260.6|29220.6|0
1700792100000|2023-11-24 02:15:00|29267.1|29227.1|29267.2|29227.2|29267.2|29227.2|29267.1|29227.1|0
1700792400000|2023-11-24 02:20:00|29267.1|29227.1|29267.1|29227.1|29267.2|29227.2|29260.5|29220.5|0
1700792700000|2023-11-24 02:25:00|29267|29227|29267|29227|29267.2|29227.2|29260.6|29220.6|0
1700793300000|2023-11-24 02:35:00|29266.9|29226.9|29260.5|29220.5|29266.9|29226.9|29260.4|29220.4|0
1700793600000|2023-11-24 02:40:00|29260.4|29220.4|29247.4|29207.4|29260.5|29220.5|29247.4|29207.4|0
1700793900000|2023-11-24 02:45:00|29247.5|29207.5|29247.5|29207.5|29247.5|29207.5|29247.4|29207.4|0
1700794200000|2023-11-24 02:50:00|29254|29214|29260.6|29220.6|29260.6|29220.6|29254|29214|0
1700794500000|2023-11-24 02:55:00|29254.1|29214.1|29254|29214|29254.1|29214.1|29254|29214|0
1700794800000|2023-11-24 03:00:00|29254.1|29214.1|29260.5|29220.5|29260.6|29220.6|29254.1|29214.1|0
1700795100000|2023-11-24 03:05:00|29260.6|29220.6|29260.5|29220.5|29260.6|29220.6|29260.5|29220.5|0
1700795400000|2023-11-24 03:10:00|29260.4|29220.4|29260.4|29220.4|29260.5|29220.5|29260.4|29220.4|0
1700795700000|2023-11-24 03:15:00|29260.5|29220.5|29260.4|29220.4|29260.5|29220.5|29260.4|29220.4|0
1700796000000|2023-11-24 03:20:00|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|0
1700796300000|2023-11-24 03:25:00|29254|29214|29254|29214|29254|29214|29253.9|29213.9|0
1700796900000|2023-11-24 03:35:00|29260.5|29220.5|29260.5|29220.5|29260.6|29220.6|29260.5|29220.5|0
1700797200000|2023-11-24 03:40:00|29260.6|29220.6|29260.5|29220.5|29260.6|29220.6|29260.5|29220.5|0
1700797800000|2023-11-24 03:50:00|29260.4|29220.4|29260.4|29220.4|29260.4|29220.4|29260.4|29220.4|0
1700798100000|2023-11-24 03:55:00|29260.3|29220.3|29260.4|29220.4|29260.5|29220.5|29253.8|29213.8|0
1700798400000|2023-11-24 04:00:00|29260.5|29220.5|29253.9|29213.9|29260.5|29220.5|29253.9|29213.9|0
1700798700000|2023-11-24 04:05:00|29253.8|29213.8|29247.3|29207.3|29253.8|29213.8|29247.3|29207.3|0
1700799000000|2023-11-24 04:10:00|29247.4|29207.4|29247.4|29207.4|29253.9|29213.9|29247.3|29207.3|0
1700799600000|2023-11-24 04:20:00|29247.3|29207.3|29247.4|29207.4|29247.4|29207.4|29247.3|29207.3|0
1700799900000|2023-11-24 04:25:00|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|29253.9|29213.9|0
1700800200000|2023-11-24 04:30:00|29247.4|29207.4|29247.4|29207.4|29247.4|29207.4|29247.4|29207.4|0
1700801400000|2023-11-24 04:50:00|29247.3|29207.3|29240.8|29200.8|29247.4|29207.4|29240.8|29200.8|0
1700801700000|2023-11-24 04:55:00|29240.9|29200.9|29240.9|29200.9|29240.9|29200.9|29240.8|29200.8|0
1700802000000|2023-11-24 05:00:00|29240.8|29200.8|29234.3|29194.3|29240.9|29200.9|29234.3|29194.3|0
1700802300000|2023-11-24 05:05:00|29234.4|29194.4|29234.4|29194.4|29234.4|29194.4|29234.4|29194.4|0
1700802600000|2023-11-24 05:10:00|29240.9|29200.9|29240.9|29200.9|29241|29201|29240.9|29200.9|0
1700802900000|2023-11-24 05:15:00|29240.8|29200.8|29240.8|29200.8|29240.9|29200.9|29240.8|29200.8|0
1700803200000|2023-11-24 05:20:00|29240.9|29200.9|29240.9|29200.9|29241|29201|29240.9|29200.9|0
1700803500000|2023-11-24 05:25:00|29240.8|29200.8|29240.9|29200.9|29240.9|29200.9|29240.8|29200.8|0
1700803800000|2023-11-24 05:30:00|29247.4|29207.4|29240.9|29200.9|29247.5|29207.5|29234.5|29194.5|0
1700804100000|2023-11-24 05:35:00|29234.4|29194.4|29234.4|29194.4|29241|29201|29234.4|29194.4|0
1700804400000|2023-11-24 05:40:00|29234.5|29194.5|29234.4|29194.4|29234.5|29194.5|29234.4|29194.4|0
1700804700000|2023-11-24 05:45:00|29234.5|29194.5|29234.4|29194.4|29234.5|29194.5|29234.4|29194.4|0
1700805000000|2023-11-24 05:50:00|29234.3|29194.3|29234.4|29194.4|29234.4|29194.4|29234.3|29194.3|0
1700805300000|2023-11-24 05:55:00|29234.5|29194.5|29234.5|29194.5|29234.6|29194.6|29234.5|29194.5|0
1700805600000|2023-11-24 06:00:00|29234.4|29194.4|29227.9|29187.9|29234.4|29194.4|29227.9|29187.9|0
1700805900000|2023-11-24 06:05:00|29231.1|29191.1|29227.8|29187.8|29231.1|29191.1|29227.8|29187.8|0
1700806200000|2023-11-24 06:10:00|29221.3|29181.3|29227.8|29187.8|29227.8|29187.8|29221.3|29181.3|0
1700806500000|2023-11-24 06:15:00|29227.9|29187.9|29227.9|29187.9|29227.9|29187.9|29227.8|29187.8|0
1700806800000|2023-11-24 06:20:00|29227.8|29187.8|29227.8|29187.8|29227.9|29187.9|29227.8|29187.8|0
1700807100000|2023-11-24 06:25:00|29227.9|29187.9|29227.8|29187.8|29227.9|29187.9|29227.8|29187.8|0
1700807400000|2023-11-24 06:30:00|29227.9|29187.9|29234.5|29194.5|29234.5|29194.5|29227.9|29187.9|0
1700807700000|2023-11-24 06:35:00|29228|29188|29228|29188|29228|29188|29227.9|29187.9|0
1700808300000|2023-11-24 06:45:00|29227.9|29187.9|29227.9|29187.9|29228|29188|29227.8|29187.8|0
1700808600000|2023-11-24 06:50:00|29227.8|29187.8|29221.3|29181.3|29227.8|29187.8|29221.3|29181.3|0
1700808900000|2023-11-24 06:55:00|29221.4|29181.4|29221.5|29181.5|29221.5|29181.5|29221.4|29181.4|0
1700809200000|2023-11-24 07:00:00|29228|29188|29220.7|29205.7|29235.7|29220.7|29220.7|29181.4|29
1700809500000|2023-11-24 07:05:00|29223.2|29208.2|29213.2|29198.2|29223.2|29208.2|29213.2|29198.2|7
1700809800000|2023-11-24 07:10:00|29210.7|29195.7|29208.2|29193.2|29213.2|29198.2|29203.2|29188.2|10
1700810100000|2023-11-24 07:15:00|29205.7|29190.7|29208.2|29193.2|29208.2|29193.2|29200.7|29185.7|7
1700810400000|2023-11-24 07:20:00|29210.7|29195.7|29208.2|29193.2|29213.2|29198.2|29208.2|29193.2|10
1700810700000|2023-11-24 07:25:00|29210.7|29195.7|29205.7|29190.7|29213.2|29198.2|29205.7|29190.7|4
1700811000000|2023-11-24 07:30:00|29208.2|29193.2|29208.2|29193.2|29213.2|29198.2|29205.7|29190.7|1
1700811300000|2023-11-24 07:35:00|29205.7|29190.7|29215.7|29200.7|29215.7|29200.7|29203.2|29188.2|14
1700811600000|2023-11-24 07:40:00|29218.2|29203.2|29210.7|29195.7|29218.2|29203.2|29203.2|29188.2|10
1700811900000|2023-11-24 07:45:00|29213.2|29198.2|29223.2|29208.2|29223.2|29208.2|29210.7|29195.7|12
1700812200000|2023-11-24 07:50:00|29225.7|29210.7|29233.2|29218.2|29238.2|29223.2|29223.2|29208.2|25
1700812500000|2023-11-24 07:55:00|29235.7|29220.7|29243.2|29228.2|29250.7|29235.7|29233.2|29218.2|40
1700812800000|2023-11-24 08:00:00|29248.2|29233.2|29243.2|29228.2|29295.7|29280.7|29238.2|29223.2|511
1700813100000|2023-11-24 08:05:00|29240.7|29225.7|29253.2|29238.2|29268.2|29253.2|29238.2|29223.2|150
1700813400000|2023-11-24 08:10:00|29255.7|29240.7|29235.7|29220.7|29263.2|29248.2|29233.2|29218.2|112
1700813700000|2023-11-24 08:15:00|29238.2|29223.2|29248.2|29233.2|29253.2|29238.2|29228.2|29213.2|86
1700814000000|2023-11-24 08:20:00|29245.7|29230.7|29265.7|29250.7|29273.2|29258.2|29235.7|29220.7|76
1700814300000|2023-11-24 08:25:00|29263.2|29248.2|29258.2|29243.2|29268.2|29253.2|29243.2|29228.2|40
1700814600000|2023-11-24 08:30:00|29260.7|29245.7|29248.2|29233.2|29273.2|29258.2|29248.2|29233.2|122
1700814900000|2023-11-24 08:35:00|29253.2|29238.2|29248.2|29233.2|29263.2|29248.2|29230.7|29215.7|153
1700815200000|2023-11-24 08:40:00|29250.8|29235.8|29220.8|29205.8|29250.8|29235.8|29220.8|29205.8|78
1700815500000|2023-11-24 08:45:00|29223.3|29208.3|29213.3|29198.3|29225.8|29210.8|29200.8|29185.8|93
1700815800000|2023-11-24 08:50:00|29215.8|29200.8|29208.3|29193.3|29225.8|29210.8|29200.8|29185.8|75
1700816100000|2023-11-24 08:55:00|29205.8|29190.8|29215.8|29200.8|29215.8|29200.8|29198.3|29183.3|49
1700816400000|2023-11-24 09:00:00|29218.3|29203.3|29230.8|29215.8|29230.8|29215.8|29210.8|29195.8|71
1700816700000|2023-11-24 09:05:00|29235.8|29220.8|29258.3|29243.3|29260.8|29245.8|29235.8|29220.8|71
1700817000000|2023-11-24 09:10:00|29260.8|29245.8|29275.8|29260.8|29290.8|29275.8|29258.3|29243.3|126
1700817300000|2023-11-24 09:15:00|29273.3|29258.3|29270.8|29255.8|29280.8|29265.8|29270.8|29255.8|29
1700817600000|2023-11-24 09:20:00|29265.8|29250.8|29268.3|29253.3|29280.8|29265.8|29265.8|29250.8|45
1700817900000|2023-11-24 09:25:00|29270.8|29255.8|29285.8|29270.8|29285.8|29270.8|29270.8|29255.8|55
1700818200000|2023-11-24 09:30:00|29280.8|29265.8|29285.8|29270.8|29293.3|29278.3|29275.8|29260.8|93
1700818500000|2023-11-24 09:35:00|29283.3|29268.3|29295.8|29280.8|29295.8|29280.8|29275.8|29260.8|98
1700818800000|2023-11-24 09:40:00|29293.3|29278.3|29305.8|29290.8|29313.3|29298.3|29290.8|29275.8|70
1700819100000|2023-11-24 09:45:00|29310.8|29295.8|29275.8|29260.8|29313.3|29298.3|29275.8|29260.8|77
1700819400000|2023-11-24 09:50:00|29270.8|29255.8|29270.8|29255.8|29275.8|29260.8|29260.8|29245.8|101
1700819700000|2023-11-24 09:55:00|29268.3|29253.3|29270.8|29255.8|29285.8|29270.8|29265.8|29250.8|58
1700820000000|2023-11-24 10:00:00|29268.3|29253.3|29290.8|29275.8|29295.8|29280.8|29268.3|29253.3|39
1700820300000|2023-11-24 10:05:00|29295.8|29280.8|29293.3|29278.3|29300.8|29285.8|29290.8|29275.8|54
1700820600000|2023-11-24 10:10:00|29295.8|29280.8|29305.8|29290.8|29305.8|29290.8|29290.8|29275.8|38
1700820900000|2023-11-24 10:15:00|29303.3|29288.3|29315.8|29300.8|29315.8|29300.8|29303.3|29288.3|26
1700821200000|2023-11-24 10:20:00|29318.3|29303.3|29325.8|29310.8|29345.8|29330.8|29313.3|29298.3|218
1700821500000|2023-11-24 10:25:00|29328.3|29313.3|29310.8|29295.8|29330.8|29315.8|29310.8|29295.8|57
1700821800000|2023-11-24 10:30:00|29308.3|29293.3|29315.8|29300.8|29318.3|29303.3|29295.8|29280.8|38
1700822100000|2023-11-24 10:35:00|29310.8|29295.8|29310.8|29295.8|29310.8|29295.8|29303.3|29288.3|20
1700822400000|2023-11-24 10:40:00|29313.3|29298.3|29330.8|29315.8|29330.8|29315.8|29310.8|29295.8|54
1700822700000|2023-11-24 10:45:00|29333.3|29318.3|29340.8|29325.8|29345.8|29330.8|29330.8|29315.8|52
1700823000000|2023-11-24 10:50:00|29338.3|29323.3|29340.8|29325.8|29345.8|29330.8|29330.8|29315.8|66
1700823300000|2023-11-24 10:55:00|29338.3|29323.3|29345.8|29330.8|29350.8|29335.8|29338.3|29323.3|46
1700823600000|2023-11-24 11:00:00|29330.8|29315.8|29340.8|29325.8|29340.8|29325.8|29325.8|29310.8|191
1700823900000|2023-11-24 11:05:00|29335.8|29320.8|29328.3|29313.3|29335.8|29320.8|29320.8|29305.8|57
1700824200000|2023-11-24 11:10:00|29325.8|29310.8|29315.8|29300.8|29325.8|29310.8|29303.3|29288.3|39
1700824500000|2023-11-24 11:15:00|29313.3|29298.3|29328.3|29313.3|29330.8|29315.8|29308.3|29293.3|36
1700824800000|2023-11-24 11:20:00|29330.8|29315.8|29330.8|29315.8|29335.8|29320.8|29320.8|29305.8|19
1700825100000|2023-11-24 11:25:00|29333.3|29318.3|29323.3|29308.3|29335.8|29320.8|29320.8|29305.8|39
1700825400000|2023-11-24 11:30:00|29320.8|29305.8|29335.8|29320.8|29335.8|29320.8|29320.8|29305.8|28
1700825700000|2023-11-24 11:35:00|29333.3|29318.3|29330.8|29315.8|29335.8|29320.8|29325.8|29310.8|41
1700826000000|2023-11-24 11:40:00|29328.3|29313.3|29320.8|29305.8|29330.8|29315.8|29320.8|29305.8|39
1700826300000|2023-11-24 11:45:00|29323.3|29308.3|29315.8|29300.8|29323.3|29308.3|29310.8|29295.8|45
1700826600000|2023-11-24 11:50:00|29313.3|29298.3|29323.3|29308.3|29325.8|29310.8|29313.3|29298.3|25
1700826900000|2023-11-24 11:55:00|29325.8|29310.8|29323.3|29308.3|29325.8|29310.8|29315.8|29300.8|18
1700827200000|2023-11-24 12:00:00|29325.8|29310.8|29325.8|29310.8|29330.8|29315.8|29320.8|29305.8|44
1700827500000|2023-11-24 12:05:00|29330.8|29315.8|29340.8|29325.8|29345.8|29330.8|29325.8|29310.8|46
1700827800000|2023-11-24 12:10:00|29343.3|29328.3|29345.8|29330.8|29350.8|29335.8|29343.3|29328.3|26
1700828100000|2023-11-24 12:15:00|29343.3|29328.3|29325.8|29310.8|29345.8|29330.8|29325.8|29310.8|20
1700828400000|2023-11-24 12:20:00|29330.8|29315.8|29328.3|29313.3|29335.8|29320.8|29325.8|29310.8|35
1700828700000|2023-11-24 12:25:00|29325.8|29310.8|29333.3|29318.3|29335.8|29320.8|29325.8|29310.8|19
1700829000000|2023-11-24 12:30:00|29330.8|29315.8|29335.8|29320.8|29338.3|29323.3|29325.8|29310.8|53
1700829300000|2023-11-24 12:35:00|29340.8|29325.8|29343.3|29328.3|29345.8|29330.8|29335.8|29320.8|29
1700829600000|2023-11-24 12:40:00|29342.2|29327.2|29339.7|29324.7|29344.7|29329.7|29334.7|29319.7|8
1700829900000|2023-11-24 12:45:00|29342.2|29327.2|29329.7|29314.7|29344.7|29329.7|29324.7|29309.7|20
1700830200000|2023-11-24 12:50:00|29327.2|29312.2|29329.7|29314.7|29337.2|29322.2|29324.7|29309.7|17
1700830500000|2023-11-24 12:55:00|29327.2|29312.2|29329.7|29314.7|29329.7|29314.7|29322.2|29307.2|13
1700830800000|2023-11-24 13:00:00|29332.2|29317.2|29322.2|29307.2|29334.7|29319.7|29322.2|29307.2|24
1700831100000|2023-11-24 13:05:00|29324.7|29309.7|29329.7|29314.7|29329.7|29314.7|29324.7|29309.7|16
1700831400000|2023-11-24 13:10:00|29332.2|29317.2|29324.7|29309.7|29334.7|29319.7|29324.7|29309.7|23
1700831700000|2023-11-24 13:15:00|29322.2|29307.2|29329.7|29314.7|29332.2|29317.2|29322.2|29307.2|22
1700832000000|2023-11-24 13:20:00|29324.7|29309.7|29322.2|29307.2|29329.7|29314.7|29319.7|29304.7|21
1700832300000|2023-11-24 13:25:00|29324.7|29309.7|29324.7|29309.7|29324.7|29309.7|29319.7|29304.7|18
1700832600000|2023-11-24 13:30:00|29322.2|29307.2|29314.7|29299.7|29322.2|29307.2|29309.7|29294.7|66
1700832900000|2023-11-24 13:35:00|29319.7|29304.7|29319.7|29304.7|29324.7|29309.7|29314.7|29299.7|30
1700833200000|2023-11-24 13:40:00|29314.7|29299.7|29329.7|29314.7|29329.7|29314.7|29314.7|29299.7|64
1700833500000|2023-11-24 13:45:00|29327.2|29312.2|29334.7|29319.7|29339.7|29324.7|29324.7|29309.7|44
1700833800000|2023-11-24 13:50:00|29337.2|29322.2|29354.7|29339.7|29359.7|29344.7|29337.2|29322.2|49
1700834100000|2023-11-24 13:55:00|29357.2|29342.2|29369.7|29354.7|29369.7|29354.7|29354.7|29339.7|61
1700834400000|2023-11-24 14:00:00|29374.7|29359.7|29369.7|29354.7|29374.7|29359.7|29364.7|29349.7|98
1700834700000|2023-11-24 14:05:00|29374.7|29359.7|29374.7|29359.7|29384.7|29369.7|29369.7|29354.7|123
1700835000000|2023-11-24 14:10:00|29372.2|29357.2|29369.7|29354.7|29379.7|29364.7|29364.7|29349.7|54
1700835300000|2023-11-24 14:15:00|29367.2|29352.2|29374.7|29359.7|29379.7|29364.7|29367.2|29352.2|24
1700835600000|2023-11-24 14:20:00|29372.2|29357.2|29369.7|29354.7|29374.7|29359.7|29369.7|29354.7|48
1700835900000|2023-11-24 14:25:00|29367.2|29352.2|29349.7|29334.7|29369.7|29354.7|29347.2|29332.2|45
1700836200000|2023-11-24 14:30:00|29354.7|29339.7|29349.7|29334.7|29364.7|29349.7|29349.7|29334.7|65
1700836500000|2023-11-24 14:35:00|29344.7|29329.7|29374.7|29359.7|29379.7|29364.7|29339.7|29324.7|88
1700836800000|2023-11-24 14:40:00|29377.2|29362.2|29372.2|29357.2|29384.7|29369.7|29369.7|29354.7|64
1700837100000|2023-11-24 14:45:00|29374.7|29359.7|29384.7|29369.7|29389.7|29374.7|29374.7|29359.7|86
1700837400000|2023-11-24 14:50:00|29387.2|29372.2|29402.2|29387.2|29404.7|29389.7|29384.7|29369.7|85
1700837700000|2023-11-24 14:55:00|29399.7|29384.7|29407.2|29392.2|29409.7|29394.7|29394.7|29379.7|100
1700838000000|2023-11-24 15:00:00|29409.7|29394.7|29429.7|29414.7|29429.7|29414.7|29409.7|29394.7|119
1700838300000|2023-11-24 15:05:00|29434.7|29419.7|29439.7|29424.7|29444.7|29429.7|29434.7|29419.7|167
1700838600000|2023-11-24 15:10:00|29438.6|29423.6|29428.6|29413.6|29443.6|29428.6|29423.6|29408.6|127
1700838900000|2023-11-24 15:15:00|29431.1|29416.1|29438.6|29423.6|29438.6|29423.6|29426.1|29411.1|99
1700839200000|2023-11-24 15:20:00|29441.1|29426.1|29428.6|29413.6|29443.6|29428.6|29428.6|29413.6|119
1700839500000|2023-11-24 15:25:00|29431.1|29416.1|29438.6|29423.6|29443.6|29428.6|29428.6|29413.6|151
1700839800000|2023-11-24 15:30:00|29436.1|29421.1|29428.6|29413.6|29443.6|29428.6|29428.6|29413.6|78
1700840100000|2023-11-24 15:35:00|29433.6|29418.6|29433.6|29418.6|29438.6|29423.6|29431.1|29416.1|43
1700840400000|2023-11-24 15:40:00|29436.1|29421.1|29433.6|29418.6|29443.6|29428.6|29433.6|29418.6|49
1700840700000|2023-11-24 15:45:00|29436.1|29421.1|29428.6|29413.6|29436.1|29421.1|29428.6|29413.6|47
1700841000000|2023-11-24 15:50:00|29423.6|29408.6|29433.6|29418.6|29433.6|29418.6|29418.6|29403.6|69
1700841300000|2023-11-24 15:55:00|29428.6|29413.6|29428.6|29413.6|29438.6|29423.6|29428.6|29413.6|71
1700841600000|2023-11-24 16:00:00|29431.1|29416.1|29418.6|29403.6|29433.6|29418.6|29418.6|29403.6|71
1700841900000|2023-11-24 16:05:00|29423.6|29408.6|29423.6|29408.6|29433.6|29418.6|29418.6|29403.6|91
1700842200000|2023-11-24 16:10:00|29428.6|29413.6|29428.6|29413.6|29428.6|29413.6|29423.6|29408.6|77
1700842500000|2023-11-24 16:15:00|29433.6|29418.6|29443.6|29428.6|29443.6|29428.6|29433.6|29418.6|203
1700842800000|2023-11-24 16:20:00|29446.1|29431.1|29448.6|29433.6|29448.6|29433.6|29438.6|29423.6|207
1700843100000|2023-11-24 16:25:00|29443.6|29428.6|29443.6|29428.6|29443.6|29428.6|29438.6|29423.6|335
1700843400000|2023-11-24 16:30:00|29446.1|29431.1|29438.6|29423.6|29448.6|29433.6|29433.6|29418.6|217
1700843700000|2023-11-24 16:35:00|29436.1|29421.1|29433.6|29418.6|29443.6|29428.6|29426.1|29411.1|137
1700844000000|2023-11-24 16:40:00|29436.1|29421.1|29438.6|29423.6|29443.6|29428.6|29436.1|29421.1|29
1700844300000|2023-11-24 16:45:00|29443.6|29428.6|29448.6|29433.6|29451.1|29436.1|29441.1|29426.1|33
1700844600000|2023-11-24 16:50:00|29451.1|29431.1|29451.1|29426.1|29451.1|29431.1|29446.1|29426.1|8
1700844900000|2023-11-24 16:55:00|29446.1|29431.1|29446.1|29426.1|29451.1|29431.1|29446.1|29426.1|13
1700845200000|2023-11-24 17:00:00|29451.1|29431.1|29446.1|29426.1|29456.1|29436.1|29446.1|29426.1|10
1700845500000|2023-11-24 17:05:00|29441.1|29421.1|29451.1|29431.1|29451.1|29431.1|29441.1|29421.1|11
1700845800000|2023-11-24 17:10:00|29456.1|29436.1|29456.1|29436.1|29456.1|29436.1|29451.1|29431.1|11
1700846100000|2023-11-24 17:15:00|29461.1|29431.1|29456.1|29436.1|29461.1|29436.1|29456.1|29431.1|5
1700846400000|2023-11-24 17:20:00|29461.1|29431.1|29451.1|29431.1|29461.1|29431.1|29451.1|29431.1|1
1700846700000|2023-11-24 17:25:00|29456.1|29436.1|29441.1|29421.1|29456.1|29436.1|29441.1|29421.1|24
1700847000000|2023-11-24 17:30:00|29446.1|29426.1|29451.1|29431.1|29451.1|29431.1|29441.1|29421.1|14
1700847300000|2023-11-24 17:35:00|29446.1|29426.1|29451.1|29431.1|29451.1|29431.1|29446.1|29426.1|21
1700847600000|2023-11-24 17:40:00|29446.1|29426.1|29451.1|29431.1|29456.1|29436.1|29446.1|29426.1|27
1700847900000|2023-11-24 17:45:00|29456.1|29436.1|29446.1|29426.1|29456.1|29436.1|29446.1|29426.1|28
1700848200000|2023-11-24 17:50:00|29451.1|29431.1|29446.1|29421.1|29451.1|29431.1|29441.1|29421.1|6
1700848500000|2023-11-24 17:55:00|29441.1|29426.1|29451.1|29426.1|29451.1|29426.1|29441.1|29421.1|35
1700848800000|2023-11-24 18:00:00|29446.1|29431.1|29446.1|29426.1|29451.1|29431.1|29446.1|29421.1|12
1700849100000|2023-11-24 18:05:00|||||||||1
1700849400000|2023-11-24 18:10:00|||||||||2
1700849700000|2023-11-24 18:15:00|29441.1|29421.1|29441.1|29421.1|29441.1|29421.1|29441.1|29416.1|11
1700850000000|2023-11-24 18:20:00||29416.1||29416.1||29416.1||29416.1|0
1700850300000|2023-11-24 18:25:00||29421.1||29416.1||29421.1||29416.1|0
1700850600000|2023-11-24 18:30:00|29436.1||29436.1||29436.1||29436.1||0
1700850900000|2023-11-24 18:35:00|29431.1|29411.1|29436.1|29411.1|29436.1|29416.1|29431.1|29411.1|6
1700851200000|2023-11-24 18:40:00|29441.1|29416.1|29441.1|29416.1|29441.1|29416.1|29441.1|29416.1|3
1700851500000|2023-11-24 18:45:00||29421.1||29421.1||29421.1||29416.1|0
1700851800000|2023-11-24 18:50:00||29416.1||29421.1||29421.1||29416.1|0
1700852400000|2023-11-24 19:00:00|||||||||2
1700852700000|2023-11-24 19:05:00|29436.1|29416.1|29441.1|29416.1|29441.1|29416.1|29436.1|29416.1|5
1700853000000|2023-11-24 19:10:00|29436.1|29421.1|29441.1|29416.1|29441.1|29421.1|29436.1|29416.1|4
1700853300000|2023-11-24 19:15:00|29436.1||29441.1||29441.1||29436.1||0
1700853600000|2023-11-24 19:20:00|29436.1||29436.1||29441.1||29436.1||0
1700853900000|2023-11-24 19:25:00|29441.1|29421.1|29438.6|29423.6|29441.1|29423.6|29436.1|29421.1|2
1700854200000|2023-11-24 19:30:00|29436.1|29421.1|29433.6|29418.6|29436.1|29421.1|29433.6|29418.6|1
1700854500000|2023-11-24 19:35:00|||||||||1
1700855100000|2023-11-24 19:45:00|||||||||1
1700855700000|2023-11-24 19:55:00|||||||||1
1700856000000|2023-11-24 20:00:00|29436.1|29421.1|29436.1|29421.1|29436.1|29421.1|29433.6|29418.6|1
1700856300000|2023-11-24 20:05:00|29438.6|29423.6|29438.6|29423.6|29438.6|29423.6|29438.6|29423.6|1
1700856600000|2023-11-24 20:10:00|29433.6|29418.6|29433.6|29418.6|29433.6|29418.6|29433.6|29418.6|1
1700857200000|2023-11-24 20:20:00|29451.1|29436.1|29446.1|29431.1|29451.1|29436.1|29446.1|29431.1|29
1700857500000|2023-11-24 20:25:00|29448.6|29433.6|29428.6|29413.6|29458.6|29443.6|29428.6|29413.6|28
1700857800000|2023-11-24 20:30:00|29431.1|29416.1|29456.1|29441.1|29456.1|29441.1|29431.1|29416.1|33
1700858100000|2023-11-24 20:35:00|29458.6|29443.6|29466.1|29451.1|29473.6|29458.6|29456.1|29441.1|27
1700858400000|2023-11-24 20:40:00|29463.6|29448.6|29461.1|29446.1|29463.6|29448.6|29451.1|29436.1|9
1700858700000|2023-11-24 20:45:00|29458.6|29443.6|29461.1|29446.1|29466.1|29451.1|29458.6|29443.6|9
1700859000000|2023-11-24 20:50:00|29466.1|29451.1|29451.1|29436.1|29468.6|29453.6|29443.6|29428.6|16
1700859300000|2023-11-24 20:55:00|29448.6|29433.6|29453.6|29438.6|29458.6|29443.6|29448.6|29433.6|8
1700859600000|2023-11-24 21:00:00|29459.4|29419.4|29459.4|29419.4|29459.4|29419.4|29459.4|29419.4|0
1701039600000|2023-11-26 23:00:00|29449.3|29409.3|29449.3|29409.3|29451.3|29411.3|29443.2|29403.2|0
1701039900000|2023-11-26 23:05:00|29449.9|29409.9|29449.3|29409.3|29451.3|29411.3|29446.6|29406.6|0
1701040200000|2023-11-26 23:10:00|29451.3|29411.3|29454.6|29414.6|29457.4|29417.4|29447.9|29407.9|0
1701040500000|2023-11-26 23:15:00|29452.6|29412.6|29454.6|29414.6|29454.6|29414.6|29452.6|29412.6|0
1701040800000|2023-11-26 23:20:00|29452.6|29412.6|29449|29409|29454.6|29414.6|29449|29409|0
1701041100000|2023-11-26 23:25:00|29449.1|29409.1|29447.7|29407.7|29451.1|29411.1|29446.3|29406.3|0
1701041400000|2023-11-26 23:30:00|29447.6|29407.6|29443|29403|29449|29409|29441|29401|0
1701041700000|2023-11-26 23:35:00|29442.9|29402.9|29432.9|29392.9|29442.9|29402.9|29431.5|29391.5|0
1701042000000|2023-11-26 23:40:00|29434.9|29394.9|29434.9|29394.9|29434.9|29394.9|29432.9|29392.9|0
1701042300000|2023-11-26 23:45:00|29436.2|29396.2|29439.6|29399.6|29439.6|29399.6|29434.9|29394.9|0
1701042600000|2023-11-26 23:50:00|29438.3|29398.3|29438.3|29398.3|29438.3|29398.3|29436.2|29396.2|0
1701042900000|2023-11-26 23:55:00|29438.2|29398.2|29436.2|29396.2|29438.3|29398.3|29436.2|29396.2|0
1701043200000|2023-11-27 00:00:00|29434.9|29394.9|29430.2|29390.2|29436.2|29396.2|29428.2|29388.2|0
1701043500000|2023-11-27 00:05:00|29430.1|29390.1|29428.2|29388.2|29430.2|29390.2|29423.4|29383.4|0
1701043800000|2023-11-27 00:10:00|29430.2|29390.2|29424.8|29384.8|29431.5|29391.5|29424.8|29384.8|0
1701044100000|2023-11-27 00:15:00|29424.9|29384.9|29438.1|29398.1|29445|29405|29424.8|29384.8|0
1701044400000|2023-11-27 00:20:00|29438.2|29398.2|29438.4|29398.4|29438.4|29398.4|29438.2|29398.2|0
1701044700000|2023-11-27 00:25:00|29431.9|29391.9|29425.2|29385.2|29438.4|29398.4|29425.1|29385.1|0
1701045000000|2023-11-27 00:30:00|29425.3|29385.3|29425.1|29385.1|29425.3|29385.3|29425|29385|0
1701045300000|2023-11-27 00:35:00|29425|29385|29425|29385|29425.2|29385.2|29425|29385|0
1701045600000|2023-11-27 00:40:00|29425.1|29385.1|29431.7|29391.7|29431.8|29391.8|29425|29385|0
1701045900000|2023-11-27 00:45:00|29425.2|29385.2|29425.2|29385.2|29431.8|29391.8|29425.2|29385.2|0
1701046200000|2023-11-27 00:50:00|29425.1|29385.1|29431.7|29391.7|29431.7|29391.7|29425.1|29385.1|0
1701046500000|2023-11-27 00:55:00|29431.6|29391.6|29431.5|29391.5|29431.7|29391.7|29431.5|29391.5|0
1701046800000|2023-11-27 01:00:00|29431.6|29391.6|29424.9|29384.9|29431.6|29391.6|29424.9|29384.9|0
1701047100000|2023-11-27 01:05:00|29425|29385|29425.1|29385.1|29431.7|29391.7|29424.9|29384.9|0
1701047400000|2023-11-27 01:10:00|29425.2|29385.2|29425.3|29385.3|29431.8|29391.8|29425.1|29385.1|0
1701047700000|2023-11-27 01:15:00|29425.2|29385.2|29432.1|29392.1|29432.1|29392.1|29425.2|29385.2|0
1701048000000|2023-11-27 01:20:00|29432|29392|29438.7|29398.7|29438.7|29398.7|29431.9|29391.9|0
1701048300000|2023-11-27 01:25:00|29438.6|29398.6|29445.5|29405.5|29445.5|29405.5|29438.6|29398.6|0
1701048600000|2023-11-27 01:30:00|29439|29399|29438.7|29398.7|29442.2|29402.2|29432.1|29392.1|0
1701048900000|2023-11-27 01:35:00|29438.6|29398.6|29431.9|29391.9|29438.7|29398.7|29431.9|29391.9|0
1701049200000|2023-11-27 01:40:00|29425.4|29385.4|29418.8|29378.8|29425.4|29385.4|29418.7|29378.7|0
1701049500000|2023-11-27 01:45:00|29418.9|29378.9|29425.5|29385.5|29425.5|29385.5|29418.8|29378.8|0
1701049800000|2023-11-27 01:50:00|29425.4|29385.4|29418.8|29378.8|29425.5|29385.5|29418.8|29378.8|0
1701050100000|2023-11-27 01:55:00|29418.7|29378.7|29418.7|29378.7|29418.8|29378.8|29418.7|29378.7|0
1701050400000|2023-11-27 02:00:00|29418.8|29378.8|29405.4|29365.4|29418.8|29378.8|29405.3|29365.3|0
1701050700000|2023-11-27 02:05:00|29405.3|29365.3|29398.6|29358.6|29405.4|29365.4|29398.6|29358.6|0
1701051000000|2023-11-27 02:10:00|29398.5|29358.5|29398.8|29358.8|29405.3|29365.3|29392|29352|0
1701051300000|2023-11-27 02:15:00|29398.7|29358.7|29398.6|29358.6|29398.8|29358.8|29398.6|29358.6|0
1701051600000|2023-11-27 02:20:00|29398.5|29358.5|29392|29352|29398.6|29358.6|29391.9|29351.9|0
1701051900000|2023-11-27 02:25:00|29391.9|29351.9|29385.5|29345.5|29392|29352|29385.5|29345.5|0
1701052200000|2023-11-27 02:30:00|29385.4|29345.4|29378.8|29338.8|29385.5|29345.5|29378.8|29338.8|0
1701052500000|2023-11-27 02:35:00|29378.9|29338.9|29385.5|29345.5|29385.5|29345.5|29378.8|29338.8|0
1701052800000|2023-11-27 02:40:00|29385.4|29345.4|29378.9|29338.9|29385.5|29345.5|29378.8|29338.8|0
1701053100000|2023-11-27 02:45:00|29378.8|29338.8|29372.3|29332.3|29378.9|29338.9|29372.3|29332.3|0
1701053400000|2023-11-27 02:50:00|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|29372.3|29332.3|0
1701053700000|2023-11-27 02:55:00|29372.3|29332.3|29372.4|29332.4|29372.4|29332.4|29372.3|29332.3|0
1701054000000|2023-11-27 03:00:00|29378.9|29338.9|29378.8|29338.8|29378.9|29338.9|29375.6|29335.6|0
1701054300000|2023-11-27 03:05:00|29378.9|29338.9|29378.8|29338.8|29378.9|29338.9|29378.7|29338.7|0
1701054600000|2023-11-27 03:10:00|29378.7|29338.7|29385.4|29345.4|29391.9|29351.9|29378.7|29338.7|0
1701054900000|2023-11-27 03:15:00|29385.3|29345.3|29385.3|29345.3|29385.3|29345.3|29385.2|29345.2|0
1701055200000|2023-11-27 03:20:00|29385.2|29345.2|29378.7|29338.7|29385.3|29345.3|29378.7|29338.7|0
1701055500000|2023-11-27 03:25:00|29378.6|29338.6|29358.8|29318.8|29378.6|29338.6|29358.8|29318.8|0
1701055800000|2023-11-27 03:30:00|29358.9|29318.9|29365.6|29325.6|29365.7|29325.7|29358.8|29318.8|0
1701056100000|2023-11-27 03:35:00|29365.5|29325.5|29358.9|29318.9|29365.5|29325.5|29358.9|29318.9|0
1701056400000|2023-11-27 03:40:00|29359|29319|29365.7|29325.7|29365.8|29325.8|29358.9|29318.9|0
1701057000000|2023-11-27 03:50:00|29365.6|29325.6|29372.3|29332.3|29372.3|29332.3|29365.6|29325.6|0
1701057300000|2023-11-27 03:55:00|29372.2|29332.2|29372.3|29332.3|29372.3|29332.3|29372.2|29332.2|0
1701057600000|2023-11-27 04:00:00|29372.2|29332.2|29372.3|29332.3|29372.3|29332.3|29365.7|29325.7|0
1701057900000|2023-11-27 04:05:00|29372.2|29332.2|29365.7|29325.7|29372.2|29332.2|29365.7|29325.7|0
1701058200000|2023-11-27 04:10:00|29369|29329|29365.7|29325.7|29372.2|29332.2|29365.6|29325.6|0
1701058500000|2023-11-27 04:15:00|29368.9|29328.9|29365.8|29325.8|29372.3|29332.3|29365.7|29325.7|0
1701058800000|2023-11-27 04:20:00|29359.2|29319.2|29365.8|29325.8|29365.8|29325.8|29359.2|29319.2|0
1701059100000|2023-11-27 04:25:00|29365.7|29325.7|29365.7|29325.7|29365.7|29325.7|29365.7|29325.7|0
1701060000000|2023-11-27 04:40:00|29365.8|29325.8|29372.3|29332.3|29372.4|29332.4|29365.8|29325.8|0
1701060600000|2023-11-27 04:50:00|29365.8|29325.8|29365.8|29325.8|29365.8|29325.8|29365.7|29325.7|0
1701060900000|2023-11-27 04:55:00|29372.3|29332.3|29372.2|29332.2|29372.3|29332.3|29372.2|29332.2|0
1701061200000|2023-11-27 05:00:00|29372.3|29332.3|29372.1|29332.1|29372.3|29332.3|29372|29332|0
1701061500000|2023-11-27 05:05:00|29372|29332|29372|29332|29372|29332|29372|29332|0
1701061800000|2023-11-27 05:10:00|29371.9|29331.9|29365.4|29325.4|29372|29332|29365.3|29325.3|0
1701062100000|2023-11-27 05:15:00|29365.5|29325.5|29365.4|29325.4|29365.5|29325.5|29365.3|29325.3|0
1701062400000|2023-11-27 05:20:00|29365.3|29325.3|29365.3|29325.3|29365.4|29325.4|29365.2|29325.2|0
1701062700000|2023-11-27 05:25:00|29371.9|29331.9|29371.8|29331.8|29372.1|29332.1|29371.8|29331.8|0
1701063000000|2023-11-27 05:30:00|29371.9|29331.9|29378.6|29338.6|29378.6|29338.6|29371.9|29331.9|0
1701063300000|2023-11-27 05:35:00|29378.5|29338.5|29378.6|29338.6|29378.6|29338.6|29378.5|29338.5|0
1701063600000|2023-11-27 05:40:00|29378.7|29338.7|29385.3|29345.3|29391.9|29351.9|29378.7|29338.7|0
1701063900000|2023-11-27 05:45:00|29385.2|29345.2|29385.2|29345.2|29385.3|29345.3|29385.2|29345.2|0
1701064200000|2023-11-27 05:50:00|29385.3|29345.3|29378.5|29338.5|29385.3|29345.3|29378.5|29338.5|0
1701064500000|2023-11-27 05:55:00|29372|29332|29365.1|29325.1|29372|29332|29365.1|29325.1|0
1701064800000|2023-11-27 06:00:00|29365.2|29325.2|29371.8|29331.8|29371.8|29331.8|29365.2|29325.2|0
1701065100000|2023-11-27 06:05:00|29371.7|29331.7|29378.6|29338.6|29378.6|29338.6|29365.2|29325.2|0
1701065400000|2023-11-27 06:10:00|29385.2|29345.2|29378.8|29338.8|29385.2|29345.2|29378.6|29338.6|0
1701065700000|2023-11-27 06:15:00|29378.7|29338.7|29378.4|29338.4|29378.8|29338.8|29378.4|29338.4|0
1701066000000|2023-11-27 06:20:00|29378.5|29338.5|29385.1|29345.1|29385.2|29345.2|29378.4|29338.4|0
1701066300000|2023-11-27 06:25:00|29385|29345|29385|29345|29391.7|29351.7|29385|29345|0
1701066600000|2023-11-27 06:30:00|29385.1|29345.1|29385|29345|29388.4|29348.4|29378.3|29338.3|0
1701066900000|2023-11-27 06:35:00|29385.1|29345.1|29378.4|29338.4|29385.1|29345.1|29378.4|29338.4|0
1701067200000|2023-11-27 06:40:00|29378.5|29338.5|29378.4|29338.4|29378.5|29338.5|29378.4|29338.4|0
1701067500000|2023-11-27 06:45:00|29378.5|29338.5|29391.7|29351.7|29391.7|29351.7|29378.4|29338.4|0
1701067800000|2023-11-27 06:50:00|29391.6|29351.6|29385|29345|29391.7|29351.7|29385|29345|0
1701068100000|2023-11-27 06:55:00|29385.1|29345.1|29391.5|29351.5|29391.7|29351.7|29378.5|29338.5|0
1701068400000|2023-11-27 07:00:00|29391.6|29351.6|29426.1|29411.1|29433.6|29418.6|29391.6|29351.6|88
1701068700000|2023-11-27 07:05:00|29428.6|29413.6|29438.6|29423.6|29438.6|29423.6|29423.6|29408.6|32
1701069000000|2023-11-27 07:10:00|29441.1|29426.1|29448.6|29433.6|29448.6|29433.6|29433.6|29418.6|31
1701069300000|2023-11-27 07:15:00|29451.1|29436.1|29438.6|29423.6|29451.1|29436.1|29438.6|29423.6|14
1701069600000|2023-11-27 07:20:00|29443.6|29428.6|29458.6|29443.6|29458.6|29443.6|29443.6|29428.6|17
1701069900000|2023-11-27 07:25:00|29453.6|29438.6|29453.6|29438.6|29458.6|29443.6|29448.6|29433.6|18
1701070200000|2023-11-27 07:30:00|29448.6|29433.6|29443.6|29428.6|29453.6|29438.6|29443.6|29428.6|33
1701070500000|2023-11-27 07:35:00|29446.1|29431.1|29448.6|29433.6|29453.6|29438.6|29443.6|29428.6|23
1701070800000|2023-11-27 07:40:00|29451.1|29436.1|29443.6|29428.6|29453.6|29438.6|29443.6|29428.6|9
1701071100000|2023-11-27 07:45:00|29448.6|29433.6|29448.6|29433.6|29453.6|29438.6|29448.6|29433.6|20
1701071400000|2023-11-27 07:50:00|29451.1|29436.1|29461.1|29446.1|29463.6|29448.6|29451.1|29436.1|32
1701071700000|2023-11-27 07:55:00|29463.6|29448.6|29443.6|29428.6|29463.6|29448.6|29443.6|29428.6|41
1701072000000|2023-11-27 08:00:00|29448.6|29433.6|29463.6|29448.6|29463.6|29448.6|29418.6|29403.6|880
1701072300000|2023-11-27 08:05:00|29458.6|29443.6|29393.6|29378.6|29463.6|29448.6|29383.6|29368.6|497
1701072600000|2023-11-27 08:10:00|29391.1|29376.1|29333.6|29318.6|29396.1|29381.1|29323.6|29308.6|462
1701072900000|2023-11-27 08:15:00|29336.1|29321.1|29358.6|29343.6|29368.6|29353.6|29336.1|29321.1|252
1701073200000|2023-11-27 08:20:00|29356.1|29341.1|29368.6|29353.6|29378.6|29363.6|29348.6|29333.6|196
1701073500000|2023-11-27 08:25:00|29371.1|29356.1|29373.6|29358.6|29388.6|29373.6|29363.6|29348.6|132
1701073800000|2023-11-27 08:30:00|29376.1|29361.1|29358.6|29343.6|29378.6|29363.6|29351.1|29336.1|248
1701074100000|2023-11-27 08:35:00|29356.1|29341.1|29353.6|29338.6|29358.6|29343.6|29338.6|29323.6|201
1701074400000|2023-11-27 08:40:00|29358.4|29343.4|29328.4|29313.4|29363.4|29348.4|29323.4|29308.4|185
1701074700000|2023-11-27 08:45:00|29325.9|29310.9|29323.4|29308.4|29333.4|29318.4|29313.4|29298.4|148
1701075000000|2023-11-27 08:50:00|29320.9|29305.9|29333.4|29318.4|29343.4|29328.4|29310.9|29295.9|118
1701075300000|2023-11-27 08:55:00|29330.9|29315.9|29318.4|29303.4|29333.4|29318.4|29313.4|29298.4|106
1701075600000|2023-11-27 09:00:00|29315.9|29300.9|29290.9|29275.9|29318.4|29303.4|29288.4|29273.4|187
1701075900000|2023-11-27 09:05:00|29293.4|29278.4|29260.9|29245.9|29293.4|29278.4|29258.4|29243.4|285
1701076200000|2023-11-27 09:10:00|29263.4|29248.4|29303.4|29288.4|29313.4|29298.4|29263.4|29248.4|152
1701076500000|2023-11-27 09:15:00|29308.4|29293.4|29285.9|29270.9|29308.4|29293.4|29283.4|29268.4|92
1701076800000|2023-11-27 09:20:00|29288.4|29273.4|29305.9|29290.9|29308.4|29293.4|29288.4|29273.4|107
1701077100000|2023-11-27 09:25:00|29308.4|29293.4|29303.4|29288.4|29310.9|29295.9|29293.4|29278.4|75
1701077400000|2023-11-27 09:30:00|29300.9|29285.9|29288.4|29273.4|29303.4|29288.4|29283.4|29268.4|89
1701077700000|2023-11-27 09:35:00|29285.9|29270.9|29283.4|29268.4|29288.4|29273.4|29273.4|29258.4|79
1701078000000|2023-11-27 09:40:00|29288.4|29273.4|29278.4|29263.4|29288.4|29273.4|29275.9|29260.9|72
1701078300000|2023-11-27 09:45:00|29275.9|29260.9|29303.4|29288.4|29303.4|29288.4|29268.4|29253.4|67
1701078600000|2023-11-27 09:50:00|29300.9|29285.9|29293.4|29278.4|29303.4|29288.4|29293.4|29278.4|60
1701078900000|2023-11-27 09:55:00|29290.9|29275.9|29288.4|29273.4|29293.4|29278.4|29283.4|29268.4|63
1701079200000|2023-11-27 10:00:00|29290.9|29275.9|29298.4|29283.4|29298.4|29283.4|29288.4|29273.4|68
1701079500000|2023-11-27 10:05:00|29300.9|29285.9|29333.4|29318.4|29333.4|29318.4|29298.4|29283.4|111
1701079800000|2023-11-27 10:10:00|29335.9|29320.9|29355.9|29340.9|29355.9|29340.9|29328.4|29313.4|155
1701080100000|2023-11-27 10:15:00|29353.4|29338.4|29368.4|29353.4|29370.9|29355.9|29348.4|29333.4|88
1701080400000|2023-11-27 10:20:00|29363.4|29348.4|29373.4|29358.4|29373.4|29358.4|29363.4|29348.4|52
1701080700000|2023-11-27 10:25:00|29368.4|29353.4|29390.9|29375.9|29395.9|29380.9|29368.4|29353.4|157
1701081000000|2023-11-27 10:30:00|29388.4|29373.4|29368.4|29353.4|29393.4|29378.4|29368.4|29353.4|104
1701081300000|2023-11-27 10:35:00|29370.9|29355.9|29368.4|29353.4|29370.9|29355.9|29353.4|29338.4|55
1701081600000|2023-11-27 10:40:00|29363.4|29348.4|29358.4|29343.4|29368.4|29353.4|29353.4|29338.4|48
1701081900000|2023-11-27 10:45:00|29360.9|29345.9|29348.4|29333.4|29360.9|29345.9|29348.4|29333.4|75
1701082200000|2023-11-27 10:50:00|29350.9|29335.9|29368.4|29353.4|29368.4|29353.4|29348.4|29333.4|50
1701082500000|2023-11-27 10:55:00|29370.9|29355.9|29378.4|29363.4|29380.9|29365.9|29368.4|29353.4|35
1701082800000|2023-11-27 11:00:00|29375.9|29360.9|29368.4|29353.4|29378.4|29363.4|29363.4|29348.4|57
1701083100000|2023-11-27 11:05:00|29365.9|29350.9|29373.4|29358.4|29378.4|29363.4|29363.4|29348.4|65
1701083400000|2023-11-27 11:10:00|29370.9|29355.9|29368.4|29353.4|29378.4|29363.4|29368.4|29353.4|64
1701083700000|2023-11-27 11:15:00|29365.9|29350.9|29373.4|29358.4|29373.4|29358.4|29363.4|29348.4|35
1701084000000|2023-11-27 11:20:00|29375.9|29360.9|29368.4|29353.4|29378.4|29363.4|29368.4|29353.4|33
1701084300000|2023-11-27 11:25:00|29365.9|29350.9|29358.4|29343.4|29368.4|29353.4|29358.4|29343.4|35
1701084600000|2023-11-27 11:30:00|29360.9|29345.9|29383.4|29368.4|29383.4|29368.4|29360.9|29345.9|52
1701084900000|2023-11-27 11:35:00|29378.4|29363.4|29385.9|29370.9|29388.4|29373.4|29378.4|29363.4|85
1701085200000|2023-11-27 11:40:00|29388.4|29373.4|29398.4|29383.4|29403.4|29388.4|29383.4|29368.4|52
1701085500000|2023-11-27 11:45:00|29403.4|29388.4|29395.9|29380.9|29408.4|29393.4|29395.9|29380.9|57
1701085800000|2023-11-27 11:50:00|29398.4|29383.4|29378.4|29363.4|29398.4|29383.4|29378.4|29363.4|98
1701086100000|2023-11-27 11:55:00|29375.9|29360.9|29378.4|29363.4|29383.4|29368.4|29373.4|29358.4|38
1701086400000|2023-11-27 12:00:00|29383.4|29368.4|29383.4|29368.4|29385.9|29370.9|29378.4|29363.4|50
1701086700000|2023-11-27 12:05:00|29385.9|29370.9|29393.4|29378.4|29398.4|29383.4|29383.4|29368.4|47
1701087000000|2023-11-27 12:10:00|29390.9|29375.9|29393.4|29378.4|29398.4|29383.4|29388.4|29373.4|115
1701087300000|2023-11-27 12:15:00|29390.9|29375.9|29393.4|29378.4|29395.9|29380.9|29383.4|29368.4|28
1701087600000|2023-11-27 12:20:00|29398.4|29383.4|29383.4|29368.4|29398.4|29383.4|29383.4|29368.4|39
1701087900000|2023-11-27 12:25:00|29380.9|29365.9|29378.4|29363.4|29388.4|29373.4|29373.4|29358.4|49
1701088200000|2023-11-27 12:30:00|29380.9|29365.9|29393.4|29378.4|29395.9|29380.9|29378.4|29363.4|40
1701088500000|2023-11-27 12:35:00|29390.9|29375.9|29408.4|29393.4|29413.4|29398.4|29390.9|29375.9|81
1701088800000|2023-11-27 12:40:00|29405.6|29390.6|29405.6|29390.6|29410.6|29395.6|29398.1|29383.1|67
1701089100000|2023-11-27 12:45:00|29410.6|29395.6|29410.6|29395.6|29410.6|29395.6|29395.6|29380.6|49
1701089400000|2023-11-27 12:50:00|29413.1|29398.1|29410.6|29395.6|29420.6|29405.6|29410.6|29395.6|42
1701089700000|2023-11-27 12:55:00|29413.1|29398.1|29405.6|29390.6|29415.6|29400.6|29400.6|29385.6|19
1701090000000|2023-11-27 13:00:00|29408.1|29393.1|29415.6|29400.6|29415.6|29400.6|29400.6|29385.6|43
1701090300000|2023-11-27 13:05:00|29420.6|29405.6|29415.6|29400.6|29420.6|29405.6|29410.6|29395.6|50
1701090600000|2023-11-27 13:10:00|29420.6|29405.6|29420.6|29405.6|29420.6|29405.6|29415.6|29400.6|69
1701090900000|2023-11-27 13:15:00|29415.6|29400.6|29420.6|29405.6|29420.6|29405.6|29410.6|29395.6|93
1701091200000|2023-11-27 13:20:00|29425.6|29410.6|29425.6|29410.6|29430.6|29415.6|29425.6|29410.6|50
1701091500000|2023-11-27 13:25:00|29428.1|29413.1|29420.6|29405.6|29428.1|29413.1|29418.1|29403.1|35
1701091800000|2023-11-27 13:30:00|29418.1|29403.1|29420.6|29405.6|29420.6|29405.6|29415.6|29400.6|29
1701092100000|2023-11-27 13:35:00|29418.1|29403.1|29405.6|29390.6|29418.1|29403.1|29400.6|29385.6|64
1701092400000|2023-11-27 13:40:00|29410.6|29395.6|29408.1|29393.1|29410.6|29395.6|29403.1|29388.1|41
1701092700000|2023-11-27 13:45:00|29405.6|29390.6|29410.6|29395.6|29415.6|29400.6|29400.6|29385.6|58
1701093000000|2023-11-27 13:50:00|29413.1|29398.1|29415.6|29400.6|29420.6|29405.6|29410.6|29395.6|66
1701093300000|2023-11-27 13:55:00|29410.6|29395.6|29425.6|29410.6|29425.6|29410.6|29400.6|29385.6|105
1701093600000|2023-11-27 14:00:00|29428.1|29413.1|29425.6|29410.6|29445.6|29430.6|29425.6|29410.6|127
1701093900000|2023-11-27 14:05:00|29428.1|29413.1|29425.6|29410.6|29430.6|29415.6|29420.6|29405.6|41
1701094200000|2023-11-27 14:10:00|29423.1|29408.1|29430.6|29415.6|29435.6|29420.6|29420.6|29405.6|97
1701094500000|2023-11-27 14:15:00|29433.1|29418.1|29445.6|29430.6|29448.1|29433.1|29430.6|29415.6|83
1701094800000|2023-11-27 14:20:00|29448.1|29433.1|29460.6|29445.6|29465.6|29450.6|29445.6|29430.6|108
1701095100000|2023-11-27 14:25:00|29463.1|29448.1|29475.6|29460.6|29483.1|29468.1|29460.6|29445.6|193
1701095400000|2023-11-27 14:30:00|29473.1|29458.1|29465.6|29450.6|29480.6|29465.6|29455.6|29440.6|161
1701095700000|2023-11-27 14:35:00|29468.1|29453.1|29470.6|29455.6|29480.6|29465.6|29465.6|29450.6|119
1701096000000|2023-11-27 14:40:00|29468.1|29453.1|29450.6|29435.6|29470.6|29455.6|29445.6|29430.6|136
1701096300000|2023-11-27 14:45:00|29453.1|29438.1|29473.1|29458.1|29478.1|29463.1|29450.6|29435.6|122
1701096600000|2023-11-27 14:50:00|29470.6|29455.6|29470.6|29455.6|29488.1|29473.1|29470.6|29455.6|149
1701096900000|2023-11-27 14:55:00|29473.1|29458.1|29475.6|29460.6|29485.6|29470.6|29470.6|29455.6|105
1701097200000|2023-11-27 15:00:00|29478.1|29463.1|29468.1|29453.1|29485.6|29470.6|29460.6|29445.6|152
1701097500000|2023-11-27 15:05:00|29465.6|29450.6|29475.6|29460.6|29475.6|29460.6|29460.6|29445.6|98
1701097800000|2023-11-27 15:10:00|29476|29461|29466|29451|29478.5|29463.5|29461|29446|200
1701098100000|2023-11-27 15:15:00|29471|29456|29448.5|29433.5|29471|29456|29446|29431|141
1701098400000|2023-11-27 15:20:00|29451|29436|29413.5|29398.5|29456|29441|29411|29396|143
1701098700000|2023-11-27 15:25:00|29416|29401|29421|29406|29433.5|29418.5|29413.5|29398.5|117
1701099000000|2023-11-27 15:30:00|29423.5|29408.5|29416|29401|29426|29411|29416|29401|103
1701099300000|2023-11-27 15:35:00|29418.5|29403.5|29406|29391|29421|29406|29401|29386|114
1701099600000|2023-11-27 15:40:00|29403.5|29388.5|29411|29396|29411|29396|29403.5|29388.5|100
1701099900000|2023-11-27 15:45:00|29406|29391|29406|29391|29416|29401|29396|29381|114
1701100200000|2023-11-27 15:50:00|29411|29396|29411|29396|29416|29401|29403.5|29388.5|119
1701100500000|2023-11-27 15:55:00|29406|29391|29376|29361|29411|29396|29376|29361|239
1701100800000|2023-11-27 16:00:00|29378.5|29363.5|29381|29366|29386|29371|29371|29356|174
1701101100000|2023-11-27 16:05:00|29386|29371|29363.5|29348.5|29386|29371|29356|29341|207
1701101400000|2023-11-27 16:10:00|29366|29351|29341|29326|29371|29356|29336|29321|226
1701101700000|2023-11-27 16:15:00|29338.5|29323.5|29361|29346|29361|29346|29331|29316|180
1701102000000|2023-11-27 16:20:00|29363.5|29348.5|29361|29346|29366|29351|29356|29341|140
1701102300000|2023-11-27 16:25:00|29366|29351|29366|29351|29376|29361|29363.5|29348.5|223
1701102600000|2023-11-27 16:30:00|29363.5|29348.5|29348.5|29333.5|29366|29351|29341|29326|219
1701102900000|2023-11-27 16:35:00|29351|29336|29356|29341|29356|29341|29341|29326|284
1701103200000|2023-11-27 16:40:00|29361|29346|29361|29346|29366|29351|29351|29336|66
1701103500000|2023-11-27 16:45:00|29358.5|29343.5|29371|29356|29371|29356|29356|29341|52
1701103800000|2023-11-27 16:50:00|29373.5|29353.5|29383.5|29363.5|29383.5|29363.5|29373.5|29353.5|17
1701104100000|2023-11-27 16:55:00|29378.5|29358.5|29373.5|29353.5|29388.5|29368.5|29368.5|29348.5|21
1701104400000|2023-11-27 17:00:00|29368.5|29348.5|29373.5|29353.5|29378.5|29358.5|29368.5|29343.5|65
1701104700000|2023-11-27 17:05:00|29378.5|29358.5|29383.5|29363.5|29383.5|29363.5|29373.5|29353.5|24
1701105000000|2023-11-27 17:10:00|29378.5|29358.5|29383.5|29358.5|29383.5|29363.5|29378.5|29358.5|17
1701105300000|2023-11-27 17:15:00|29388.5|29363.5|29378.5|29358.5|29388.5|29363.5|29373.5|29353.5|30
1701105600000|2023-11-27 17:20:00|29373.5|29353.5|29373.5|29353.5|29378.5|29358.5|29373.5|29353.5|1
1701105900000|2023-11-27 17:25:00|29368.5|29348.5|29373.5|29353.5|29373.5|29353.5|29368.5|29348.5|7
1701106200000|2023-11-27 17:30:00|29378.5|29358.5|29378.5|29358.5|29378.5|29358.5|29373.5|29353.5|3
1701106500000|2023-11-27 17:35:00|29383.5|29363.5|29383.5|29363.5|29383.5|29363.5|29378.5|29358.5|5
1701106800000|2023-11-27 17:40:00|29388.5|29368.5|29393.5|29368.5|29393.5|29368.5|29383.5|29363.5|9
1701107100000|2023-11-27 17:45:00|29388.5|29373.5|29388.5|29363.5|29393.5|29373.5|29388.5|29363.5|6
1701107400000|2023-11-27 17:50:00|29383.5|29368.5|29388.5|29368.5|29393.5|29373.5|29383.5|29363.5|15
1701107700000|2023-11-27 17:55:00|29393.5|29373.5|29393.5|29368.5|29393.5|29373.5|29388.5|29368.5|4
1701108000000|2023-11-27 18:00:00|29388.5|29363.5|29388.5|29368.5|29393.5|29373.5|29378.5|29358.5|7
1701108300000|2023-11-27 18:05:00|29393.5|29363.5|29393.5|29368.5|29398.5|29373.5|29393.5|29363.5|15
1701108600000|2023-11-27 18:10:00|29398.5|29373.5|29398.5|29378.5|29403.5|29378.5|29393.5|29373.5|21
1701108900000|2023-11-27 18:15:00|29393.5|29373.5|29393.5|29373.5|29398.5|29378.5|29393.5|29373.5|21
1701109200000|2023-11-27 18:20:00|29388.5|29368.5|29388.5|29368.5|29393.5|29373.5|29388.5|29368.5|6
1701109500000|2023-11-27 18:25:00||29363.5||29368.5||29368.5||29363.5|7
1701109800000|2023-11-27 18:30:00|29393.5|29373.5|29398.5|29378.5|29398.5|29378.5|29388.5|29373.5|5
1701110100000|2023-11-27 18:35:00|29403.5|29373.5|29393.5|29373.5|29403.5|29383.5|29393.5|29368.5|0
1701110400000|2023-11-27 18:40:00|29388.5|29368.5|29383.5|29363.5|29388.5|29373.5|29383.5|29363.5|5
1701110700000|2023-11-27 18:45:00|29388.5|29368.5|29388.5|29368.5|29393.5|29373.5|29388.5|29368.5|9
1701111000000|2023-11-27 18:50:00|29393.5|29363.5|29388.5|29368.5|29393.5|29373.5|29388.5|29363.5|5
1701111300000|2023-11-27 18:55:00|29383.5|29363.5|29388.5|29368.5|29393.5|29373.5|29383.5|29363.5|9
1701111600000|2023-11-27 19:00:00|29393.5|29373.5|29393.5|29373.5|29393.5|29373.5|29388.5|29368.5|3
1701111900000|2023-11-27 19:05:00|29388.5|29368.5|29388.5|29368.5|29393.5|29373.5|29388.5|29368.5|1
1701112200000|2023-11-27 19:10:00|29393.5|29373.5|29388.5|29368.5|29393.5|29373.5|29388.5|29368.5|1
1701112500000|2023-11-27 19:15:00|29383.5|29363.5|29388.5|29363.5|29388.5|29368.5|29383.5|29363.5|7
1701112800000|2023-11-27 19:20:00|29383.5|29368.5|29388.5|29363.5|29388.5|29368.5|29383.5|29363.5|6
1701113100000|2023-11-27 19:25:00|29383.5|29368.5|29388.5|29373.5|29393.5|29373.5|29383.5|29363.5|5
1701113400000|2023-11-27 19:30:00|29391|29376|29386|29371|29391|29376|29386|29371|0
1701113700000|2023-11-27 19:35:00|29381|29366|29381|29366|29381|29366|29381|29366|6
1701114000000|2023-11-27 19:40:00|29383.5|29368.5|29371|29356|29383.5|29368.5|29358.5|29343.5|28
1701114300000|2023-11-27 19:45:00|29373.5|29358.5|29361|29346|29373.5|29358.5|29361|29346|10
1701114600000|2023-11-27 19:50:00|29358.5|29343.5|29351|29336|29358.5|29343.5|29351|29336|15
1701114900000|2023-11-27 19:55:00|29353.5|29338.5|29358.5|29343.5|29358.5|29343.5|29351|29336|5
1701115200000|2023-11-27 20:00:00|29361|29346|29363.5|29348.5|29366|29351|29358.5|29343.5|5
1701115500000|2023-11-27 20:05:00|29361|29346|29361|29346|29368.5|29353.5|29358.5|29343.5|5
1701115800000|2023-11-27 20:10:00|29358.5|29343.5|29358.5|29343.5|29363.5|29348.5|29358.5|29343.5|3
1701116100000|2023-11-27 20:15:00|29361|29346|29366|29351|29366|29351|29361|29346|1
1701116400000|2023-11-27 20:20:00|29368.5|29353.5|29371|29356|29371|29356|29368.5|29353.5|2
1701116700000|2023-11-27 20:25:00|29368.5|29353.5|29368.5|29353.5|29371|29356|29366|29351|5
1701117000000|2023-11-27 20:30:00|29371|29356|29373.5|29358.5|29376|29361|29368.5|29353.5|7
1701117300000|2023-11-27 20:35:00|29371|29356|29373.5|29358.5|29381|29366|29371|29356|12
1701117600000|2023-11-27 20:40:00|29376|29361|29371|29356|29376|29361|29371|29356|8
1701117900000|2023-11-27 20:45:00|29368.5|29353.5|29361|29346|29368.5|29353.5|29361|29346|3
1701118200000|2023-11-27 20:50:00|29363.5|29348.5|29368.5|29353.5|29371|29356|29363.5|29348.5|13
1701118500000|2023-11-27 20:55:00|29376|29361|29363.5|29348.5|29376|29361|29361|29346|67
1701118800000|2023-11-27 21:00:00|29370.2|29330.2|29356.7|29316.7|29371.5|29331.5|29354.6|29314.6|0
1701119100000|2023-11-27 21:05:00|29356.8|29316.8|29364.7|29324.7|29369.5|29329.5|29356.8|29316.8|0
1701119400000|2023-11-27 21:10:00|29362.7|29322.7|29366.1|29326.1|29366.1|29326.1|29361.4|29321.4|0
1701119700000|2023-11-27 21:15:00|29364.7|29324.7|29369.5|29329.5|29369.5|29329.5|29361.4|29321.4|0
1701120000000|2023-11-27 21:20:00|29370.8|29330.8|29372.8|29332.8|29374.2|29334.2|29370.8|29330.8|0
1701120300000|2023-11-27 21:25:00|29370.8|29330.8|29370.8|29330.8|29372.8|29332.8|29370.8|29330.8|0
1701120900000|2023-11-27 21:35:00|29370.9|29330.9|29370.8|29330.8|29372.8|29332.8|29370.8|29330.8|0
1701121200000|2023-11-27 21:40:00|29370.9|29330.9|29374.2|29334.2|29374.2|29334.2|29370.8|29330.8|0
1701121500000|2023-11-27 21:45:00|29373.5|29333.5|29374.2|29334.2|29374.2|29334.2|29372.8|29332.8|0
1701121800000|2023-11-27 21:50:00|29374.1|29334.1|29372.8|29332.8|29374.1|29334.1|29372.8|29332.8|0
1701122100000|2023-11-27 21:55:00|29372.9|29332.9|29374.2|29334.2|29376.2|29336.2|29372.9|29332.9|0
1701122400000|2023-11-27 22:00:00|29373.5|29333.5|29374.2|29334.2|29374.2|29334.2|29373.5|29333.5|0
1701123000000|2023-11-27 22:10:00|29374.9|29334.9|29374.9|29334.9|29374.9|29334.9|29374.9|29334.9|0
1701123300000|2023-11-27 22:15:00|29374.8|29334.8|29374.2|29334.2|29374.9|29334.9|29374.2|29334.2|0
1701123600000|2023-11-27 22:20:00|29373.5|29333.5|29374.2|29334.2|29374.2|29334.2|29373.5|29333.5|0
1701124500000|2023-11-27 22:35:00|29374.9|29334.9|29377.6|29337.6|29377.6|29337.6|29374.2|29334.2|0
1701124800000|2023-11-27 22:40:00|29377.5|29337.5|29376.2|29336.2|29377.6|29337.6|29375.5|29335.5|0
1701125100000|2023-11-27 22:45:00|29375.5|29335.5|29375.5|29335.5|29375.5|29335.5|29375.5|29335.5|0
1701125400000|2023-11-27 22:50:00|29374.9|29334.9|29375.5|29335.5|29375.5|29335.5|29374.9|29334.9|0
1701125700000|2023-11-27 22:55:00|29374.2|29334.2|29374.9|29334.9|29374.9|29334.9|29374.2|29334.2|0
1701126000000|2023-11-27 23:00:00|29376.9|29336.9|29383|29343|29383|29343|29374.2|29334.2|0
1701126300000|2023-11-27 23:05:00|29382.9|29342.9|29384.3|29344.3|29385.7|29345.7|29380.9|29340.9|0
1701126600000|2023-11-27 23:10:00|29384.2|29344.2|29385.7|29345.7|29385.7|29345.7|29382.3|29342.3|0
1701126900000|2023-11-27 23:15:00|29385.6|29345.6|29385.7|29345.7|29385.7|29345.7|29384.3|29344.3|0
1701127200000|2023-11-27 23:20:00|29385.6|29345.6|29385.7|29345.7|29385.7|29345.7|29384.3|29344.3|0
1701127500000|2023-11-27 23:25:00|29385.6|29345.6|29385.7|29345.7|29385.7|29345.7|29384.3|29344.3|0
1701127800000|2023-11-27 23:30:00|29385.6|29345.6|29380.9|29340.9|29385.7|29345.7|29380.9|29340.9|0
1701128100000|2023-11-27 23:35:00|29381|29341|29385.7|29345.7|29385.7|29345.7|29381|29341|0
1701128400000|2023-11-27 23:40:00|29385.6|29345.6|29385.7|29345.7|29385.7|29345.7|29382.3|29342.3|0
1701128700000|2023-11-27 23:45:00|29385.6|29345.6|29387|29347|29387|29347|29384.3|29344.3|0
1701129000000|2023-11-27 23:50:00|29385.7|29345.7|29385.7|29345.7|29387|29347|29385.7|29345.7|0
1701129300000|2023-11-27 23:55:00|29387|29347|29389|29349|29389|29349|29387|29347|0
1701129600000|2023-11-28 00:00:00|29387|29347|29380.9|29340.9|29389|29349|29378.9|29338.9|0
1701129900000|2023-11-28 00:05:00|29381|29341|29380.9|29340.9|29382.3|29342.3|29378.9|29338.9|0
1701130200000|2023-11-28 00:10:00|29378.9|29338.9|29380.9|29340.9|29380.9|29340.9|29377.6|29337.6|0
1701130500000|2023-11-28 00:15:00|29379.6|29339.6|29369.6|29329.6|29382.8|29342.8|29369.5|29329.5|0
1701130800000|2023-11-28 00:20:00|29369.7|29329.7|29362.8|29322.8|29369.7|29329.7|29362.7|29322.7|0
1701131100000|2023-11-28 00:25:00|29362.7|29322.7|29362.8|29322.8|29362.8|29322.8|29362.7|29322.7|0
1701131400000|2023-11-28 00:30:00|29362.7|29322.7|29363.1|29323.1|29363.1|29323.1|29356.2|29316.2|0
1701131700000|2023-11-28 00:35:00|29363|29323|29363.1|29323.1|29363.1|29323.1|29356.4|29316.4|0
1701132000000|2023-11-28 00:40:00|29363|29323|29356.6|29316.6|29363.2|29323.2|29356.5|29316.5|0
1701132300000|2023-11-28 00:45:00|29356.5|29316.5|29363.1|29323.1|29363.1|29323.1|29356.5|29316.5|0
1701132600000|2023-11-28 00:50:00|29363.2|29323.2|29363.2|29323.2|29369.8|29329.8|29363.2|29323.2|0
1701132900000|2023-11-28 00:55:00|29356.6|29316.6|29363.2|29323.2|29363.2|29323.2|29356.6|29316.6|0
1701133200000|2023-11-28 01:00:00|29363.1|29323.1|29363|29323|29369.6|29329.6|29363|29323|0
1701133500000|2023-11-28 01:05:00|29363.1|29323.1|29376.4|29336.4|29376.4|29336.4|29363|29323|0
1701133800000|2023-11-28 01:10:00|29369.8|29329.8|29369.9|29329.9|29376.4|29336.4|29369.7|29329.7|0
1701134100000|2023-11-28 01:15:00|29369.8|29329.8|29369.8|29329.8|29369.9|29329.9|29369.7|29329.7|0
1701134400000|2023-11-28 01:20:00|29369.7|29329.7|29363|29323|29369.7|29329.7|29363|29323|0
1701134700000|2023-11-28 01:25:00|29363.1|29323.1|29363|29323|29369.6|29329.6|29362.9|29322.9|0
1701135000000|2023-11-28 01:30:00|29362.9|29322.9|29356.3|29316.3|29369.5|29329.5|29356.2|29316.2|0
1701135300000|2023-11-28 01:35:00|29356.2|29316.2|29356.3|29316.3|29356.4|29316.4|29356.2|29316.2|0
1701135600000|2023-11-28 01:40:00|29356.4|29316.4|29363.1|29323.1|29363.2|29323.2|29356.3|29316.3|0
1701135900000|2023-11-28 01:45:00|29363.2|29323.2|29369.8|29329.8|29369.9|29329.9|29356.6|29316.6|0
1701136200000|2023-11-28 01:50:00|29363.3|29323.3|29369.7|29329.7|29369.8|29329.8|29363.2|29323.2|0
1701136500000|2023-11-28 01:55:00|29369.8|29329.8|29369.8|29329.8|29369.9|29329.9|29369.7|29329.7|0
1701136800000|2023-11-28 02:00:00|29369.9|29329.9|29369.9|29329.9|29369.9|29329.9|29369.8|29329.8|0
1701137100000|2023-11-28 02:05:00|29369.8|29329.8|29376.5|29336.5|29376.5|29336.5|29369.8|29329.8|0
1701137400000|2023-11-28 02:10:00|29376.4|29336.4|29369.9|29329.9|29376.5|29336.5|29369.8|29329.8|0
1701137700000|2023-11-28 02:15:00|29369.8|29329.8|29370|29330|29370|29330|29369.8|29329.8|0
1701138000000|2023-11-28 02:20:00|29370.1|29330.1|29376.7|29336.7|29376.7|29336.7|29370|29330|0
1701138300000|2023-11-28 02:25:00|29376.6|29336.6|29370.1|29330.1|29376.7|29336.7|29370.1|29330.1|0
1701138600000|2023-11-28 02:30:00|29370|29330|29376.7|29336.7|29376.7|29336.7|29370|29330|0
1701138900000|2023-11-28 02:35:00|29376.8|29336.8|29376.7|29336.7|29376.8|29336.8|29376.6|29336.6|0
1701139200000|2023-11-28 02:40:00|29376.6|29336.6|29370.1|29330.1|29376.6|29336.6|29370|29330|0
1701139500000|2023-11-28 02:45:00|29370|29330|29370|29330|29370.1|29330.1|29370|29330|0
1701139800000|2023-11-28 02:50:00|29370.1|29330.1|29370|29330|29370.1|29330.1|29370|29330|0
1701140100000|2023-11-28 02:55:00|29370.1|29330.1|29370|29330|29370.1|29330.1|29370|29330|0
1701140400000|2023-11-28 03:00:00|29369.9|29329.9|29369.9|29329.9|29370|29330|29369.9|29329.9|0
1701140700000|2023-11-28 03:05:00|29369.8|29329.8|29369.9|29329.9|29369.9|29329.9|29369.8|29329.8|0
1701141300000|2023-11-28 03:15:00|29369.8|29329.8|29362.9|29322.9|29369.8|29329.8|29362.9|29322.9|0
1701141600000|2023-11-28 03:20:00|29363|29323|29363.2|29323.2|29369.8|29329.8|29363|29323|0
1701141900000|2023-11-28 03:25:00|29363.3|29323.3|29369.9|29329.9|29369.9|29329.9|29363.2|29323.2|0
1701142200000|2023-11-28 03:30:00|29369.8|29329.8|29363.2|29323.2|29369.8|29329.8|29363.1|29323.1|0
1701142500000|2023-11-28 03:35:00|29363.1|29323.1|29363.1|29323.1|29363.2|29323.2|29363.1|29323.1|0
1701142800000|2023-11-28 03:40:00|29363.2|29323.2|29363.1|29323.1|29363.2|29323.2|29363.1|29323.1|0
1701143100000|2023-11-28 03:45:00|29363|29323|29362.9|29322.9|29363.1|29323.1|29362.9|29322.9|0
1701143400000|2023-11-28 03:50:00|29363|29323|29363.1|29323.1|29363.1|29323.1|29362.9|29322.9|0
1701143700000|2023-11-28 03:55:00|29363|29323|29362.9|29322.9|29363|29323|29362.9|29322.9|0
1701144000000|2023-11-28 04:00:00|29363|29323|29362.9|29322.9|29363|29323|29362.9|29322.9|0
1701144300000|2023-11-28 04:05:00|29362.8|29322.8|29362.9|29322.9|29362.9|29322.9|29362.8|29322.8|0
1701144600000|2023-11-28 04:10:00|29363|29323|29362.9|29322.9|29363|29323|29362.9|29322.9|0
1701144900000|2023-11-28 04:15:00|29363|29323|29362.9|29322.9|29363|29323|29362.9|29322.9|0
1701145200000|2023-11-28 04:20:00|29363|29323|29362.9|29322.9|29363.1|29323.1|29362.9|29322.9|0
1701145500000|2023-11-28 04:25:00|29362.8|29322.8|29362.8|29322.8|29362.8|29322.8|29362.8|29322.8|0
1701145800000|2023-11-28 04:30:00|29362.9|29322.9|29362.8|29322.8|29362.9|29322.9|29362.8|29322.8|0
1701146100000|2023-11-28 04:35:00|29362.9|29322.9|29362.8|29322.8|29362.9|29322.9|29362.8|29322.8|0
1701146400000|2023-11-28 04:40:00|29362.9|29322.9|29362.9|29322.9|29362.9|29322.9|29362.8|29322.8|0
1701146700000|2023-11-28 04:45:00|29362.8|29322.8|29362.9|29322.9|29362.9|29322.9|29362.8|29322.8|0
1701147000000|2023-11-28 04:50:00|29362.8|29322.8|29362.8|29322.8|29362.9|29322.9|29362.8|29322.8|0
1701147300000|2023-11-28 04:55:00|29362.9|29322.9|29362.9|29322.9|29366.3|29326.3|29362.9|29322.9|0
1701147600000|2023-11-28 05:00:00|29363|29323|29362.9|29322.9|29363|29323|29362.8|29322.8|0
1701148200000|2023-11-28 05:10:00|29356.4|29316.4|29356.4|29316.4|29356.4|29316.4|29356.4|29316.4|0
1701148500000|2023-11-28 05:15:00|29356.3|29316.3|29356.3|29316.3|29356.4|29316.4|29356.3|29316.3|0
1701148800000|2023-11-28 05:20:00|29356.4|29316.4|29356.4|29316.4|29356.4|29316.4|29356.3|29316.3|0
1701149100000|2023-11-28 05:25:00|29356.5|29316.5|29356.5|29316.5|29356.5|29316.5|29356.5|29316.5|0
1701149400000|2023-11-28 05:30:00|29356.6|29316.6|29356.7|29316.7|29363.2|29323.2|29356.6|29316.6|0
1701149700000|2023-11-28 05:35:00|29363.3|29323.3|29363.3|29323.3|29363.3|29323.3|29363.3|29323.3|0
1701150000000|2023-11-28 05:40:00|29360|29320|29356.5|29316.5|29360|29320|29356.5|29316.5|0
1701150300000|2023-11-28 05:45:00|29356.6|29316.6|29356.7|29316.7|29356.7|29316.7|29356.6|29316.6|0
1701150600000|2023-11-28 05:50:00|29356.6|29316.6|29349.9|29309.9|29356.6|29316.6|29349.9|29309.9|0
1701150900000|2023-11-28 05:55:00|29350|29310|29356.7|29316.7|29356.7|29316.7|29349.9|29309.9|0
1701151200000|2023-11-28 06:00:00|29356.6|29316.6|29363.4|29323.4|29363.4|29323.4|29356.6|29316.6|0
1701151500000|2023-11-28 06:05:00|29363.3|29323.3|29363.4|29323.4|29363.4|29323.4|29363.3|29323.3|0
1701151800000|2023-11-28 06:10:00|29363.3|29323.3|29363.3|29323.3|29363.3|29323.3|29363.2|29323.2|0
1701152100000|2023-11-28 06:15:00|29363.4|29323.4|29370|29330|29370|29330|29363.4|29323.4|0
1701152400000|2023-11-28 06:20:00|29369.9|29329.9|29370|29330|29370|29330|29369.9|29329.9|0
1701153000000|2023-11-28 06:30:00|29376.6|29336.6|29370|29330|29376.6|29336.6|29370|29330|0
1701153300000|2023-11-28 06:35:00|29370.1|29330.1|29370.1|29330.1|29370.1|29330.1|29370.1|29330.1|0
1701153600000|2023-11-28 06:40:00|29370|29330|29363.4|29323.4|29370|29330|29363.4|29323.4|0
1701153900000|2023-11-28 06:45:00|29363.5|29323.5|29363.4|29323.4|29370|29330|29363.4|29323.4|0
1701154500000|2023-11-28 06:55:00|29363.3|29323.3|29363.5|29323.5|29363.5|29323.5|29363.3|29323.3|0
1701154800000|2023-11-28 07:00:00|29370|29330|29336|29321|29370|29343.5|29336|29321|24
1701155100000|2023-11-28 07:05:00|29338.5|29323.5|29331|29316|29343.5|29328.5|29326|29311|20
1701155400000|2023-11-28 07:10:00|29328.5|29313.5|29316|29301|29331|29316|29316|29301|12
1701155700000|2023-11-28 07:15:00|29321|29306|29308.5|29293.5|29321|29306|29293.5|29278.5|61
1701156000000|2023-11-28 07:20:00|29311|29296|29298.5|29283.5|29318.5|29303.5|29296|29281|41
1701156300000|2023-11-28 07:25:00|29296|29281|29301|29286|29311|29296|29296|29281|48
1701156600000|2023-11-28 07:30:00|29303.5|29288.5|29291|29276|29306|29291|29291|29276|62
1701156900000|2023-11-28 07:35:00|29288.5|29273.5|29276|29261|29291|29276|29273.5|29258.5|23
1701157200000|2023-11-28 07:40:00|29278.5|29263.5|29271|29256|29278.5|29263.5|29266|29251|19
1701157500000|2023-11-28 07:45:00|29273.5|29258.5|29291|29276|29296|29281|29271|29256|24
1701157800000|2023-11-28 07:50:00|29286|29271|29281|29266|29286|29271|29276|29261|26
1701158100000|2023-11-28 07:55:00|29286|29271|29306|29291|29306|29291|29281|29266|72
1701158400000|2023-11-28 08:00:00|29308.5|29293.5|29321|29306|29366|29351|29301|29286|1149
1701158700000|2023-11-28 08:05:00|29326|29311|29281|29266|29346|29331|29276|29261|819
1701159000000|2023-11-28 08:10:00|29276|29261|29301|29286|29301|29286|29271|29256|463
1701159300000|2023-11-28 08:15:00|29298.5|29283.5|29331|29316|29351|29336|29286|29271|159
1701159600000|2023-11-28 08:20:00|29333.5|29318.5|29341|29326|29351|29336|29321|29306|125
1701159900000|2023-11-28 08:25:00|29338.5|29323.5|29326|29311|29351|29336|29326|29311|156
1701160200000|2023-11-28 08:30:00|29321|29306|29321|29306|29328.5|29313.5|29293.5|29278.5|214
1701160500000|2023-11-28 08:35:00|29316|29301|29266|29251|29321|29306|29261|29246|256
1701160800000|2023-11-28 08:40:00|29268.5|29253.5|29216|29201|29268.5|29253.5|29211|29196|292
1701161100000|2023-11-28 08:45:00|29221|29206|29238.5|29223.5|29251|29236|29221|29206|122
1701161400000|2023-11-28 08:50:00|29241|29226|29246|29231|29276|29261|29231|29216|126
1701161700000|2023-11-28 08:55:00|29243.5|29228.5|29216|29201|29256|29241|29216|29201|169
1701162000000|2023-11-28 09:00:00|29218.5|29203.5|29241|29226|29241|29226|29211|29196|108
1701162300000|2023-11-28 09:05:00|29236|29221|29231|29216|29246|29231|29226|29211|98
1701162600000|2023-11-28 09:10:00|29226|29211|29211|29196|29236|29221|29211|29196|103
1701162900000|2023-11-28 09:15:00|29216|29201|29206|29191|29216|29201|29183.5|29168.5|195
1701163200000|2023-11-28 09:20:00|29208.5|29193.5|29198.5|29183.5|29211|29196|29186|29171|112
1701163500000|2023-11-28 09:25:00|29196|29181|29241|29226|29246|29231|29196|29181|92
1701163800000|2023-11-28 09:30:00|29246|29231|29273.5|29258.5|29291|29276|29243.5|29228.5|251
1701164100000|2023-11-28 09:35:00|29271|29256|29286|29271|29291|29276|29263.5|29248.5|99
1701164400000|2023-11-28 09:40:00|29291|29276|29271|29256|29296|29281|29266|29251|81
1701164700000|2023-11-28 09:45:00|29268.5|29253.5|29266|29251|29273.5|29258.5|29258.5|29243.5|121
1701165000000|2023-11-28 09:50:00|29263.5|29248.5|29246|29231|29266|29251|29241|29226|116
1701165300000|2023-11-28 09:55:00|29243.5|29228.5|29239.1|29224.1|29251|29236|29232|29217|84
1701165600000|2023-11-28 10:00:00|29244.1|29229.1|29276.2|29261.2|29276.2|29261.2|29241.6|29226.6|59
1701165900000|2023-11-28 10:05:00|29273.7|29258.7|29262.5|29247.5|29276.2|29261.2|29247.5|29232.5|77
1701166200000|2023-11-28 10:10:00|29260|29245|29275|29260|29275|29260|29245|29230|53
1701166500000|2023-11-28 10:15:00|29272.5|29257.5|29260|29245|29275|29260|29260|29245|53
1701166800000|2023-11-28 10:20:00|29265|29250|29282.5|29267.5|29285|29270|29262.5|29247.5|48
1701167100000|2023-11-28 10:25:00|29280|29265|29245|29230|29285|29270|29242.5|29227.5|66
1701167400000|2023-11-28 10:30:00|29247.5|29232.5|29265|29250|29275|29260|29242.5|29227.5|71
1701167700000|2023-11-28 10:35:00|29262.5|29247.5|29250|29235|29265|29250|29245|29230|90
1701168000000|2023-11-28 10:40:00|29255|29240|29257.5|29242.5|29270|29255|29245|29230|92
1701168300000|2023-11-28 10:45:00|29255|29240|29275|29260|29275|29260|29245|29230|43
1701168600000|2023-11-28 10:50:00|29272.5|29257.5|29275|29260|29280|29265|29260|29245|107
1701168900000|2023-11-28 10:55:00|29280|29265|29270|29255|29285|29270|29262.5|29247.5|52
1701169200000|2023-11-28 11:00:00|29275|29260|29275|29260|29275|29260|29265|29250|47
1701169500000|2023-11-28 11:05:00|29277.5|29262.5|29277.5|29262.5|29285|29270|29270|29255|45
1701169800000|2023-11-28 11:10:00|29280|29265|29282.5|29267.5|29285|29270|29272.5|29257.5|30
1701170100000|2023-11-28 11:15:00|29280|29265|29275|29260|29285|29270|29270|29255|30
1701170400000|2023-11-28 11:20:00|29280|29265|29270|29255|29280|29265|29260|29245|28
1701170700000|2023-11-28 11:25:00|29272.5|29257.5|29285|29270|29285|29270|29270|29255|34
1701171000000|2023-11-28 11:30:00|29282.5|29267.5|29275|29260|29282.5|29267.5|29270|29255|27
1701171300000|2023-11-28 11:35:00|29277.5|29262.5|29260|29245|29277.5|29262.5|29260|29245|70
1701171600000|2023-11-28 11:40:00|29265|29250|29260|29245|29265|29250|29255|29240|34
1701171900000|2023-11-28 11:45:00|29262.5|29247.5|29277.5|29262.5|29280|29265|29262.5|29247.5|35
1701172200000|2023-11-28 11:50:00|29275|29260|29277.5|29262.5|29285|29270|29275|29260|33
1701172500000|2023-11-28 11:55:00|29275|29260|29265|29250|29277.5|29262.5|29260|29245|25
1701172800000|2023-11-28 12:00:00|29267.5|29252.5|29280|29265|29282.5|29267.5|29262.5|29247.5|44
1701173100000|2023-11-28 12:05:00|29282.5|29267.5|29285|29270|29287.5|29272.5|29280|29265|33
1701173400000|2023-11-28 12:10:00|29282.5|29267.5|29265|29250|29285|29270|29265|29250|30
1701173700000|2023-11-28 12:15:00|29262.5|29247.5|29270|29255|29270|29255|29255|29240|39
1701174000000|2023-11-28 12:20:00|29265|29250|29260|29245|29270|29255|29260|29245|46
1701174300000|2023-11-28 12:25:00|29262.5|29247.5|29272.5|29257.5|29275|29260|29255|29240|13
1701174600000|2023-11-28 12:30:00|29275|29260|29275|29260|29285|29270|29272.5|29257.5|16
1701174900000|2023-11-28 12:35:00|29277.5|29262.5|29265|29250|29277.5|29262.5|29265|29250|27
1701175200000|2023-11-28 12:40:00|29263.1|29248.1|29265.6|29250.6|29268.1|29253.1|29258.1|29243.1|45
1701175500000|2023-11-28 12:45:00|29268.1|29253.1|29275.6|29260.6|29278.1|29263.1|29268.1|29253.1|22
1701175800000|2023-11-28 12:50:00|29278.1|29263.1|29265.6|29250.6|29278.1|29263.1|29265.6|29250.6|62
1701176100000|2023-11-28 12:55:00|29263.1|29248.1|29270.6|29255.6|29273.1|29258.1|29263.1|29248.1|38
1701176400000|2023-11-28 13:00:00|29268.1|29253.1|29258.1|29243.1|29273.1|29258.1|29258.1|29243.1|61
1701176700000|2023-11-28 13:05:00|29263.1|29248.1|29255.6|29240.6|29263.1|29248.1|29253.1|29238.1|54
1701177000000|2023-11-28 13:10:00|29258.1|29243.1|29258.1|29243.1|29263.1|29248.1|29253.1|29238.1|46
1701177300000|2023-11-28 13:15:00|29255.6|29240.6|29265.6|29250.6|29265.6|29250.6|29243.1|29228.1|86
1701177600000|2023-11-28 13:20:00|29268.1|29253.1|29268.1|29253.1|29268.1|29253.1|29253.1|29238.1|40
1701177900000|2023-11-28 13:25:00|29270.6|29255.6|29280.6|29265.6|29283.1|29268.1|29268.1|29253.1|77
1701178200000|2023-11-28 13:30:00|29278.1|29263.1|29290.6|29275.6|29293.1|29278.1|29278.1|29263.1|105
1701178500000|2023-11-28 13:35:00|29288.1|29273.1|29288.1|29273.1|29298.1|29283.1|29285.6|29270.6|77
1701178800000|2023-11-28 13:40:00|29290.6|29275.6|29288.1|29273.1|29300.6|29285.6|29288.1|29273.1|42
1701179100000|2023-11-28 13:45:00|29283.1|29268.1|29278.1|29263.1|29285.6|29270.6|29273.1|29258.1|83
1701179400000|2023-11-28 13:50:00|29280.6|29265.6|29278.1|29263.1|29288.1|29273.1|29278.1|29263.1|41
1701179700000|2023-11-28 13:55:00|29273.1|29258.1|29260.6|29245.6|29275.6|29260.6|29258.1|29243.1|73
1701180000000|2023-11-28 14:00:00|29258.1|29243.1|29263.1|29248.1|29268.1|29253.1|29243.1|29228.1|221
1701180300000|2023-11-28 14:05:00|29265.6|29250.6|29265.6|29250.6|29273.1|29258.1|29260.6|29245.6|58
1701180600000|2023-11-28 14:10:00|29263.1|29248.1|29263.1|29248.1|29268.1|29253.1|29258.1|29243.1|18
1701180900000|2023-11-28 14:15:00|29268.1|29253.1|29258.1|29243.1|29268.1|29253.1|29248.1|29233.1|57
1701181200000|2023-11-28 14:20:00|29255.6|29240.6|29263.1|29248.1|29268.1|29253.1|29253.1|29238.1|12
1701181500000|2023-11-28 14:25:00|29265.6|29250.6|29278.1|29263.1|29278.1|29263.1|29265.6|29250.6|91
1701181800000|2023-11-28 14:30:00|29275.6|29260.6|29248.1|29233.1|29275.6|29260.6|29230.6|29215.6|140
1701182100000|2023-11-28 14:35:00|29250.6|29235.6|29263.1|29248.1|29268.1|29253.1|29248.1|29233.1|94
1701182400000|2023-11-28 14:40:00|29265.6|29250.6|29248.1|29233.1|29265.6|29250.6|29243.1|29228.1|65
1701182700000|2023-11-28 14:45:00|29250.6|29235.6|29273.1|29258.1|29278.1|29263.1|29248.1|29233.1|44
1701183000000|2023-11-28 14:50:00|29275.6|29260.6|29268.1|29253.1|29278.1|29263.1|29258.1|29243.1|75
1701183300000|2023-11-28 14:55:00|29270.6|29255.6|29273.1|29258.1|29278.1|29263.1|29268.1|29253.1|31
1701183600000|2023-11-28 15:00:00|29278.1|29263.1|29288.1|29273.1|29288.1|29273.1|29273.1|29258.1|156
1701183900000|2023-11-28 15:05:00|29283.1|29268.1|29273.1|29258.1|29283.1|29268.1|29273.1|29258.1|86
1701184200000|2023-11-28 15:10:00|29271.4|29256.4|29261.4|29246.4|29273.9|29258.9|29258.9|29243.9|101
1701184500000|2023-11-28 15:15:00|29263.9|29248.9|29276.4|29261.4|29281.4|29266.4|29261.4|29246.4|106
1701184800000|2023-11-28 15:20:00|29273.9|29258.9|29266.4|29251.4|29276.4|29261.4|29266.4|29251.4|74
1701185100000|2023-11-28 15:25:00|29268.9|29253.9|29276.4|29261.4|29276.4|29261.4|29266.4|29251.4|70
1701185400000|2023-11-28 15:30:00|29273.9|29258.9|29281.4|29266.4|29286.4|29271.4|29271.4|29256.4|70
1701185700000|2023-11-28 15:35:00|29276.4|29261.4|29306.4|29291.4|29306.4|29291.4|29273.9|29258.9|152
1701186000000|2023-11-28 15:40:00|29308.9|29293.9|29343.9|29328.9|29346.4|29331.4|29306.4|29291.4|195
1701186300000|2023-11-28 15:45:00|29341.4|29326.4|29321.4|29306.4|29343.9|29328.9|29321.4|29306.4|112
1701186600000|2023-11-28 15:50:00|29323.9|29308.9|29336.4|29321.4|29341.4|29326.4|29321.4|29306.4|94
1701186900000|2023-11-28 15:55:00|29333.9|29318.9|29346.4|29331.4|29346.4|29331.4|29326.4|29311.4|195
1701187200000|2023-11-28 16:00:00|29343.9|29328.9|29341.4|29326.4|29346.4|29331.4|29331.4|29316.4|102
1701187500000|2023-11-28 16:05:00|29338.9|29323.9|29343.9|29328.9|29351.4|29336.4|29338.9|29323.9|66
1701187800000|2023-11-28 16:10:00|29341.4|29326.4|29356.4|29341.4|29356.4|29341.4|29341.4|29326.4|109
1701188100000|2023-11-28 16:15:00|29351.4|29336.4|29366.4|29351.4|29366.4|29351.4|29351.4|29336.4|107
1701188400000|2023-11-28 16:20:00|29368.9|29353.9|29371.4|29356.4|29371.4|29356.4|29361.4|29346.4|153
1701188700000|2023-11-28 16:25:00|29366.4|29351.4|29366.4|29351.4|29371.4|29356.4|29356.4|29341.4|236
1701189000000|2023-11-28 16:30:00|29368.9|29353.9|29381.4|29366.4|29391.4|29376.4|29366.4|29351.4|343
1701189300000|2023-11-28 16:35:00|29386.4|29371.4|29386.4|29371.4|29386.4|29371.4|29366.4|29351.4|263
1701189600000|2023-11-28 16:40:00|29388.9|29373.9|29386.4|29371.4|29401.4|29386.4|29386.4|29371.4|80
1701189900000|2023-11-28 16:45:00|29388.9|29373.9|29391.4|29376.4|29391.4|29376.4|29376.4|29361.4|64
1701190200000|2023-11-28 16:50:00|29393.9|29373.9|29388.9|29368.9|29393.9|29373.9|29388.9|29368.9|10
1701190500000|2023-11-28 16:55:00|29383.9|29363.9|29398.9|29378.9|29398.9|29378.9|29383.9|29363.9|31
1701190800000|2023-11-28 17:00:00|29393.9|29373.9|29393.9|29373.9|29398.9|29378.9|29393.9|29373.9|17
1701191100000|2023-11-28 17:05:00|29398.9|29368.9|29388.9|29368.9|29398.9|29373.9|29388.9|29363.9|13
1701191400000|2023-11-28 17:10:00|29393.9|29373.9|29393.9|29368.9|29393.9|29373.9|29388.9|29368.9|15
1701191700000|2023-11-28 17:15:00|29388.9|29373.9|29378.9|29358.9|29393.9|29373.9|29378.9|29358.9|13
1701192000000|2023-11-28 17:20:00|29383.9|29363.9|29383.9|29363.9|29383.9|29363.9|29378.9|29358.9|17
1701192300000|2023-11-28 17:25:00|29378.9|29358.9|29378.9|29358.9|29383.9|29363.9|29378.9|29358.9|5
1701192600000|2023-11-28 17:30:00|29373.9|29353.9|29363.9|29338.9|29373.9|29353.9|29353.9|29333.9|27
1701192900000|2023-11-28 17:35:00|29368.9|29343.9|29368.9|29348.9|29378.9|29353.9|29363.9|29338.9|10
1701193200000|2023-11-28 17:40:00|29363.9|29343.9|29363.9|29343.9|29368.9|29348.9|29363.9|29338.9|31
1701193500000|2023-11-28 17:45:00|29358.9|29338.9|29358.9|29338.9|29363.9|29343.9|29358.9|29338.9|16
1701193800000|2023-11-28 17:50:00|29353.9|29333.9|29358.9|29338.9|29358.9|29338.9|29348.9|29328.9|19
1701194100000|2023-11-28 17:55:00|29363.9|29333.9|29353.9|29328.9|29363.9|29343.9|29353.9|29328.9|20
1701194400000|2023-11-28 18:00:00|29348.9|29323.9|29333.9|29313.9|29353.9|29333.9|29323.9|29303.9|63
1701194700000|2023-11-28 18:05:00|29328.9|29308.9|29323.9|29303.9|29338.9|29318.9|29323.9|29303.9|23
1701195000000|2023-11-28 18:10:00|29318.9|29298.9|29308.9|29288.9|29323.9|29303.9|29303.9|29283.9|24
1701195300000|2023-11-28 18:15:00|29303.9|29283.9|29313.9|29293.9|29313.9|29293.9|29298.9|29273.9|9
1701195600000|2023-11-28 18:20:00|29318.9|29298.9|29313.9|29293.9|29323.9|29298.9|29313.9|29293.9|6
1701195900000|2023-11-28 18:25:00|29318.9|29298.9|29323.9|29303.9|29328.9|29308.9|29313.9|29293.9|2
1701196200000|2023-11-28 18:30:00|29318.9|29298.9|29323.9|29303.9|29323.9|29303.9|29318.9|29298.9|6
1701196500000|2023-11-28 18:35:00|29328.9|29308.9|29323.9|29303.9|29328.9|29308.9|29323.9|29298.9|2
1701196800000|2023-11-28 18:40:00|29318.9|29298.9|29328.9|29308.9|29328.9|29308.9|29318.9|29298.9|1
1701197100000|2023-11-28 18:45:00|29333.9|29313.9|29333.9|29313.9|29338.9|29318.9|29328.9|29308.9|7
1701197400000|2023-11-28 18:50:00|29338.9|29308.9|29333.9|29313.9|29338.9|29318.9|29333.9|29308.9|2
1701197700000|2023-11-28 18:55:00|29338.9|29308.9|29323.9|29298.9|29338.9|29308.9|29318.9|29298.9|8
1701198000000|2023-11-28 19:00:00|29318.9|29303.9|29323.9|29303.9|29323.9|29303.9|29318.9|29298.9|10
1701198300000|2023-11-28 19:05:00|29318.9|29298.9|29318.9|29298.9|29323.9|29303.9|29318.9|29298.9|15
1701198600000|2023-11-28 19:10:00|29323.9|29303.9|29323.9|29303.9|29328.9|29308.9|29318.9|29303.9|8
1701198900000|2023-11-28 19:15:00|29318.9|29298.9|29318.9|29298.9|29323.9|29303.9|29318.9|29298.9|2
1701199200000|2023-11-28 19:20:00|29323.9|29303.9|29318.9|29298.9|29323.9|29303.9|29318.9|29293.9|2
1701199500000|2023-11-28 19:25:00|29323.9|29301.4|29316.4|29301.4|29323.9|29301.4|29316.4|29301.4|1
1701199800000|2023-11-28 19:30:00|29311.4|29296.4|29321.4|29306.4|29321.4|29306.4|29311.4|29296.4|3
1701200100000|2023-11-28 19:35:00|29318.9|29303.9|29331.4|29316.4|29331.4|29316.4|29318.9|29303.9|2
1701200400000|2023-11-28 19:40:00|29333.9|29318.9|29333.9|29318.9|29336.4|29321.4|29331.4|29316.4|6
1701200700000|2023-11-28 19:45:00|29331.4|29316.4|29331.4|29316.4|29333.9|29318.9|29328.9|29313.9|1
1701201000000|2023-11-28 19:50:00|29333.9|29318.9|29338.9|29323.9|29338.9|29323.9|29331.4|29316.4|10
1701201300000|2023-11-28 19:55:00|29341.4|29326.4|29338.9|29323.9|29343.9|29328.9|29336.4|29321.4|7
1701201600000|2023-11-28 20:00:00|29341.4|29326.4|29341.4|29326.4|29341.4|29326.4|29336.4|29321.4|1
1701201900000|2023-11-28 20:05:00|29338.9|29323.9|29338.9|29323.9|29343.9|29328.9|29336.4|29321.4|1
1701202200000|2023-11-28 20:10:00|29341.4|29326.4|29336.4|29321.4|29341.4|29326.4|29333.9|29318.9|4
1701202500000|2023-11-28 20:15:00|29333.9|29318.9|29336.4|29321.4|29336.4|29321.4|29333.9|29318.9|2
1701202800000|2023-11-28 20:20:00|29331.4|29316.4|29336.4|29321.4|29338.9|29323.9|29321.4|29306.4|19
1701203100000|2023-11-28 20:25:00|29333.9|29318.9|29341.4|29326.4|29341.4|29326.4|29331.4|29316.4|6
1701203400000|2023-11-28 20:30:00|29336.4|29321.4|29336.4|29321.4|29341.4|29326.4|29336.4|29321.4|9
1701203700000|2023-11-28 20:35:00|29333.9|29318.9|29331.4|29316.4|29336.4|29321.4|29331.4|29316.4|10
1701204000000|2023-11-28 20:40:00|29333.9|29318.9|29341.4|29326.4|29346.4|29331.4|29333.9|29318.9|46
1701204300000|2023-11-28 20:45:00|29343.9|29328.9|29346.4|29331.4|29346.4|29331.4|29341.4|29326.4|14
1701204600000|2023-11-28 20:50:00|29348.9|29333.9|29336.4|29321.4|29353.9|29338.9|29333.9|29318.9|34
1701204900000|2023-11-28 20:55:00|29338.9|29323.9|29346.4|29331.4|29346.4|29331.4|29338.9|29323.9|12
1701205200000|2023-11-28 21:00:00|29353.6|29313.6|29363.3|29323.3|29365.3|29325.3|29353.6|29313.6|0
1701205500000|2023-11-28 21:05:00|29363.4|29323.4|29362|29322|29365.3|29325.3|29362|29322|0
1701205800000|2023-11-28 21:10:00|29363.3|29323.3|29365.3|29325.3|29365.3|29325.3|29362|29322|0
1701206100000|2023-11-28 21:15:00|29363.3|29323.3|29371|29331|29371|29331|29363.3|29323.3|0
1701206400000|2023-11-28 21:20:00|29369.7|29329.7|29373.7|29333.7|29375.8|29335.8|29369.7|29329.7|0
1701206700000|2023-11-28 21:25:00|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|29371|29331|0
1701207000000|2023-11-28 21:30:00|29374.4|29334.4|29374.4|29334.4|29375.8|29335.8|29374.4|29334.4|0
1701207300000|2023-11-28 21:35:00|29374.5|29334.5|29371|29331|29375.8|29335.8|29371|29331|0
1701207600000|2023-11-28 21:40:00|29371.1|29331.1|29374.4|29334.4|29374.4|29334.4|29371.1|29331.1|0
1701207900000|2023-11-28 21:45:00|29372.4|29332.4|29372.4|29332.4|29374.4|29334.4|29372.4|29332.4|0
1701208200000|2023-11-28 21:50:00|29372.3|29332.3|29371|29331|29372.4|29332.4|29371|29331|0
1701208500000|2023-11-28 21:55:00|29369.7|29329.7|29368.3|29328.3|29369.7|29329.7|29367|29327|0
1701208800000|2023-11-28 22:00:00|29367.7|29327.7|29369.5|29329.5|29370.4|29330.4|29367.7|29327.7|0
1701209100000|2023-11-28 22:05:00|29370.2|29330.2|29367.5|29327.5|29370.2|29330.2|29366.1|29326.1|0
1701209400000|2023-11-28 22:10:00|29366.8|29326.8|29368.2|29328.2|29368.2|29328.2|29366.8|29326.8|0
1701209700000|2023-11-28 22:15:00|29368.9|29328.9|29368.2|29328.2|29370.2|29330.2|29367.5|29327.5|0
1701210300000|2023-11-28 22:25:00|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|0
1701210600000|2023-11-28 22:30:00|29367.6|29327.6|29367.5|29327.5|29369.5|29329.5|29367.5|29327.5|0
1701210900000|2023-11-28 22:35:00|29368.9|29328.9|29370.2|29330.2|29370.2|29330.2|29368.9|29328.9|0
1701211800000|2023-11-28 22:50:00|29369.5|29329.5|29370.2|29330.2|29370.2|29330.2|29368.9|29328.9|0
1701212100000|2023-11-28 22:55:00|29369.5|29329.5|29371.6|29331.6|29371.6|29331.6|29369.5|29329.5|0
1701212400000|2023-11-28 23:00:00|29371.5|29331.5|29361.4|29321.4|29373.6|29333.6|29359.4|29319.4|0
1701212700000|2023-11-28 23:05:00|29359.4|29319.4|29361.4|29321.4|29362.8|29322.8|29359.4|29319.4|0
1701213000000|2023-11-28 23:10:00|29359.4|29319.4|29367.5|29327.5|29367.5|29327.5|29359.4|29319.4|0
1701213300000|2023-11-28 23:15:00|29366.1|29326.1|29367.5|29327.5|29369.5|29329.5|29364.8|29324.8|0
1701213600000|2023-11-28 23:20:00|29367.6|29327.6|29367.5|29327.5|29372.2|29332.2|29366.1|29326.1|0
1701213900000|2023-11-28 23:25:00|29367.6|29327.6|29369.5|29329.5|29369.5|29329.5|29367.5|29327.5|0
1701214200000|2023-11-28 23:30:00|29370.2|29330.2|29370.9|29330.9|29370.9|29330.9|29367.5|29327.5|0
1701214500000|2023-11-28 23:35:00|29370.8|29330.8|29374.3|29334.3|29374.3|29334.3|29369.5|29329.5|0
1701214800000|2023-11-28 23:40:00|29374.2|29334.2|29370.9|29330.9|29374.3|29334.3|29369.5|29329.5|0
1701215100000|2023-11-28 23:45:00|29370.8|29330.8|29372.2|29332.2|29372.2|29332.2|29369.5|29329.5|0
1701215400000|2023-11-28 23:50:00|29370.9|29330.9|29370.9|29330.9|29374.3|29334.3|29370.9|29330.9|0
1701215700000|2023-11-28 23:55:00|29372.2|29332.2|29369.5|29329.5|29372.2|29332.2|29369.5|29329.5|0
1701216000000|2023-11-29 00:00:00|29369.6|29329.6|29369.5|29329.5|29372.2|29332.2|29369.5|29329.5|0
1701216300000|2023-11-29 00:05:00|29369.6|29329.6|29370.9|29330.9|29370.9|29330.9|29369.5|29329.5|0
1701216600000|2023-11-29 00:10:00|29370.8|29330.8|29367.5|29327.5|29370.8|29330.8|29367.5|29327.5|0
1701216900000|2023-11-29 00:15:00|29367.6|29327.6|29351.9|29311.9|29372.2|29332.2|29351.8|29311.8|0
1701217200000|2023-11-29 00:20:00|29355.2|29315.2|29358.4|29318.4|29358.5|29318.5|29355.2|29315.2|0
1701217500000|2023-11-29 00:25:00|29358.5|29318.5|29358.4|29318.4|29358.5|29318.5|29358.4|29318.4|0
1701217800000|2023-11-29 00:30:00|29358.5|29318.5|29365|29325|29365|29325|29358.5|29318.5|0
1701218100000|2023-11-29 00:35:00|29358.5|29318.5|29365|29325|29365.1|29325.1|29358.4|29318.4|0
1701218400000|2023-11-29 00:40:00|29365.1|29325.1|29371.6|29331.6|29371.6|29331.6|29365|29325|0
1701218700000|2023-11-29 00:45:00|29378.2|29338.2|29378.3|29338.3|29378.3|29338.3|29378.2|29338.2|0
1701219000000|2023-11-29 00:50:00|29378.6|29338.6|29378.6|29338.6|29385.3|29345.3|29378.6|29338.6|0
1701219300000|2023-11-29 00:55:00|29378.5|29338.5|29378.6|29338.6|29378.6|29338.6|29378.5|29338.5|0
1701219600000|2023-11-29 01:00:00|29385.2|29345.2|29398.8|29358.8|29398.9|29358.9|29385.2|29345.2|0
1701219900000|2023-11-29 01:05:00|29399.9|29359.9|29393.1|29353.1|29400|29360|29393.1|29353.1|0
1701220200000|2023-11-29 01:10:00|29393|29353|29393.2|29353.2|29393.3|29353.3|29393|29353|0
1701220500000|2023-11-29 01:15:00|29393.3|29353.3|29393.1|29353.1|29393.3|29353.3|29393.1|29353.1|0
1701220800000|2023-11-29 01:20:00|29386.5|29346.5|29393.1|29353.1|29393.1|29353.1|29386.5|29346.5|0
1701221100000|2023-11-29 01:25:00|29386.5|29346.5|29399.7|29359.7|29399.9|29359.9|29386.5|29346.5|0
1701221400000|2023-11-29 01:30:00|29399.6|29359.6|29399.6|29359.6|29406.2|29366.2|29399.5|29359.5|0
1701221700000|2023-11-29 01:35:00|29399.7|29359.7|29399.7|29359.7|29399.7|29359.7|29399.5|29359.5|0
1701222000000|2023-11-29 01:40:00|29399.6|29359.6|29379.9|29339.9|29399.6|29359.6|29379.9|29339.9|0
1701222300000|2023-11-29 01:45:00|29380|29340|29379.8|29339.8|29386.6|29346.6|29379.8|29339.8|0
1701222600000|2023-11-29 01:50:00|29379.9|29339.9|29386.5|29346.5|29386.6|29346.6|29379.9|29339.9|0
1701222900000|2023-11-29 01:55:00|29386.2|29346.2|29392.9|29352.9|29392.9|29352.9|29386.2|29346.2|0
1701223200000|2023-11-29 02:00:00|29393|29353|29393|29353|29393|29353|29392.9|29352.9|0
1701223500000|2023-11-29 02:05:00|29393.1|29353.1|29399.6|29359.6|29399.7|29359.7|29393.1|29353.1|0
1701223800000|2023-11-29 02:10:00|29399.7|29359.7|29393|29353|29399.7|29359.7|29392.9|29352.9|0
1701224100000|2023-11-29 02:15:00|29392.9|29352.9|29393|29353|29399.7|29359.7|29392.9|29352.9|0
1701224400000|2023-11-29 02:20:00|29392.9|29352.9|29393|29353|29393|29353|29392.9|29352.9|0
1701224700000|2023-11-29 02:25:00|29393.1|29353.1|29393|29353|29399.6|29359.6|29393|29353|0
1701225000000|2023-11-29 02:30:00|29393.1|29353.1|29393|29353|29393.1|29353.1|29393|29353|0
1701225300000|2023-11-29 02:35:00|29393.1|29353.1|29388.4|29348.4|29401.7|29361.7|29388.4|29348.4|0
1701225600000|2023-11-29 02:40:00|29388.3|29348.3|29388.4|29348.4|29395|29355|29388.3|29348.3|0
1701225900000|2023-11-29 02:45:00|29388.3|29348.3|29388.4|29348.4|29388.5|29348.5|29388.3|29348.3|0
1701226200000|2023-11-29 02:50:00|29388.5|29348.5|29395.1|29355.1|29395.2|29355.2|29388.5|29348.5|0
1701226500000|2023-11-29 02:55:00|29395.2|29355.2|29388.4|29348.4|29395.2|29355.2|29388.3|29348.3|0
1701226800000|2023-11-29 03:00:00|29388.5|29348.5|29388.4|29348.4|29388.5|29348.5|29388.4|29348.4|0
1701227100000|2023-11-29 03:05:00|29388.3|29348.3|29375.1|29335.1|29388.3|29348.3|29375.1|29335.1|0
1701227400000|2023-11-29 03:10:00|29375.2|29335.2|29375.1|29335.1|29375.2|29335.2|29375.1|29335.1|0
1701227700000|2023-11-29 03:15:00|29375|29335|29375.1|29335.1|29375.1|29335.1|29375|29335|0
1701228000000|2023-11-29 03:20:00|29375.2|29335.2|29375.2|29335.2|29375.2|29335.2|29375.1|29335.1|0
1701228300000|2023-11-29 03:25:00|29375.1|29335.1|29375.2|29335.2|29375.2|29335.2|29375.1|29335.1|0
1701228600000|2023-11-29 03:30:00|29375.3|29335.3|29394.9|29354.9|29394.9|29354.9|29375.3|29335.3|0
1701228900000|2023-11-29 03:35:00|29401.5|29361.5|29401.6|29361.6|29401.6|29361.6|29401.5|29361.5|0
1701229200000|2023-11-29 03:40:00|29401.7|29361.7|29408.3|29368.3|29408.3|29368.3|29401.7|29361.7|0
1701229500000|2023-11-29 03:45:00|29408.4|29368.4|29408.4|29368.4|29414.9|29374.9|29408.4|29368.4|0
1701229800000|2023-11-29 03:50:00|29414.9|29374.9|29408.3|29368.3|29415|29375|29408.3|29368.3|0
1701230100000|2023-11-29 03:55:00|29408.4|29368.4|29408.4|29368.4|29408.4|29368.4|29408.3|29368.3|0
1701230400000|2023-11-29 04:00:00|29408.3|29368.3|29408.4|29368.4|29408.4|29368.4|29408.3|29368.3|0
1701230700000|2023-11-29 04:05:00|29408.3|29368.3|29408.4|29368.4|29408.4|29368.4|29408.3|29368.3|0
1701231000000|2023-11-29 04:10:00|29408.5|29368.5|29408.4|29368.4|29408.5|29368.5|29408.4|29368.4|0
1701231300000|2023-11-29 04:15:00|29401.8|29361.8|29401.9|29361.9|29401.9|29361.9|29401.8|29361.8|0
1701231600000|2023-11-29 04:20:00|29408.5|29368.5|29402|29362|29408.5|29368.5|29401.9|29361.9|0
1701231900000|2023-11-29 04:25:00|29401.9|29361.9|29408.6|29368.6|29408.6|29368.6|29401.9|29361.9|0
1701232200000|2023-11-29 04:30:00|29408.5|29368.5|29408.5|29368.5|29408.6|29368.6|29402|29362|0
1701232500000|2023-11-29 04:35:00|29408.4|29368.4|29408.4|29368.4|29408.5|29368.5|29408.4|29368.4|0
1701232800000|2023-11-29 04:40:00|29408.5|29368.5|29408.4|29368.4|29408.5|29368.5|29408.4|29368.4|0
1701233100000|2023-11-29 04:45:00|29408.5|29368.5|29408.4|29368.4|29408.5|29368.5|29408.4|29368.4|0
1701233400000|2023-11-29 04:50:00|29408.5|29368.5|29401.8|29361.8|29408.5|29368.5|29401.8|29361.8|0
1701233700000|2023-11-29 04:55:00|29401.9|29361.9|29408.4|29368.4|29408.5|29368.5|29401.8|29361.8|0
1701234000000|2023-11-29 05:00:00|29401.8|29361.8|29401.8|29361.8|29401.9|29361.9|29401.8|29361.8|0
1701234300000|2023-11-29 05:05:00|29401.9|29361.9|29401.9|29361.9|29401.9|29361.9|29401.8|29361.8|0
1701234600000|2023-11-29 05:10:00|29401.8|29361.8|29395.1|29355.1|29401.9|29361.9|29395.1|29355.1|0
1701234900000|2023-11-29 05:15:00|29395.2|29355.2|29388.7|29348.7|29395.2|29355.2|29388.6|29348.6|0
1701235200000|2023-11-29 05:20:00|29388.6|29348.6|29382|29342|29388.7|29348.7|29382|29342|0
1701235500000|2023-11-29 05:25:00|29382.1|29342.1|29382.1|29342.1|29382.1|29342.1|29375.3|29335.3|0
1701235800000|2023-11-29 05:30:00|29382|29342|29375.4|29335.4|29382.1|29342.1|29375.4|29335.4|0
1701236100000|2023-11-29 05:35:00|29382|29342|29375.4|29335.4|29382|29342|29375.4|29335.4|0
1701236400000|2023-11-29 05:40:00|29375.3|29335.3|29375.4|29335.4|29375.4|29335.4|29368.8|29328.8|0
1701236700000|2023-11-29 05:45:00|29375.3|29335.3|29375.5|29335.5|29378.7|29338.7|29375.3|29335.3|0
1701237000000|2023-11-29 05:50:00|29378.8|29338.8|29375.5|29335.5|29378.8|29338.8|29375.4|29335.4|0
1701237300000|2023-11-29 05:55:00|29378.8|29338.8|29382.2|29342.2|29382.2|29342.2|29375.5|29335.5|0
1701237600000|2023-11-29 06:00:00|29382.1|29342.1|29368.9|29328.9|29382.1|29342.1|29368.8|29328.8|0
1701237900000|2023-11-29 06:05:00|29368.8|29328.8|29368.9|29328.9|29368.9|29328.9|29368.8|29328.8|0
1701238200000|2023-11-29 06:10:00|29368.8|29328.8|29368.8|29328.8|29368.8|29328.8|29368.7|29328.7|0
1701238500000|2023-11-29 06:15:00|29368.7|29328.7|29368.8|29328.8|29368.8|29328.8|29368.7|29328.7|0
1701238800000|2023-11-29 06:20:00|29368.9|29328.9|29368.9|29328.9|29375.5|29335.5|29368.8|29328.8|0
1701239100000|2023-11-29 06:25:00|29375.5|29335.5|29368.8|29328.8|29375.5|29335.5|29368.8|29328.8|0
1701239400000|2023-11-29 06:30:00|29368.9|29328.9|29408.6|29368.6|29415.1|29375.1|29368.9|29328.9|0
1701239700000|2023-11-29 06:35:00|29415.2|29375.2|29408.6|29368.6|29415.2|29375.2|29408.5|29368.5|0
1701240000000|2023-11-29 06:40:00|29398.8|29358.8|29395.4|29355.4|29398.8|29358.8|29395.3|29355.3|0
1701240300000|2023-11-29 06:45:00|29395.5|29355.5|29395.5|29355.5|29398.8|29358.8|29395.4|29355.4|0
1701240600000|2023-11-29 06:50:00|29395.4|29355.4|29402|29362|29402|29362|29395.4|29355.4|0
1701240900000|2023-11-29 06:55:00|29402.1|29362.1|29395.5|29355.5|29402.1|29362.1|29395.3|29355.3|0
1701241200000|2023-11-29 07:00:00|29395.4|29355.4|29348.9|29333.9|29395.4|29361.4|29346.4|29331.4|37
1701241500000|2023-11-29 07:05:00|29346.4|29331.4|29346.4|29331.4|29346.4|29331.4|29338.9|29323.9|19
1701241800000|2023-11-29 07:10:00|29343.9|29328.9|29361.4|29346.4|29366.4|29351.4|29341.4|29326.4|46
1701242100000|2023-11-29 07:15:00|29366.4|29351.4|29366.4|29351.4|29376.4|29361.4|29358.9|29343.9|22
1701242400000|2023-11-29 07:20:00|29368.9|29353.9|29371.4|29356.4|29371.4|29356.4|29366.4|29351.4|13
1701242700000|2023-11-29 07:25:00|29368.9|29353.9|29363.9|29348.9|29371.4|29356.4|29361.4|29346.4|16
1701243000000|2023-11-29 07:30:00|29361.4|29346.4|29361.4|29346.4|29366.4|29351.4|29356.4|29341.4|12
1701243300000|2023-11-29 07:35:00|29363.9|29348.9|29363.9|29348.9|29366.4|29351.4|29361.4|29346.4|12
1701243600000|2023-11-29 07:40:00|29366.4|29351.4|29353.9|29338.9|29366.4|29351.4|29346.4|29331.4|11
1701243900000|2023-11-29 07:45:00|29351.4|29336.4|29356.4|29341.4|29356.4|29341.4|29351.4|29336.4|3
1701244200000|2023-11-29 07:50:00|29351.4|29336.4|29361.4|29346.4|29366.4|29351.4|29351.4|29336.4|10
1701244500000|2023-11-29 07:55:00|29363.9|29348.9|29361.4|29346.4|29373.9|29358.9|29358.9|29343.9|36
1701244800000|2023-11-29 08:00:00|29368.9|29353.9|29446.4|29431.4|29456.4|29441.4|29361.4|29346.4|809
1701245100000|2023-11-29 08:05:00|29443.9|29428.9|29451.4|29436.4|29461.4|29446.4|29426.4|29411.4|526
1701245400000|2023-11-29 08:10:00|29448.9|29433.9|29461.4|29446.4|29463.9|29448.9|29428.9|29413.9|314
1701245700000|2023-11-29 08:15:00|29466.4|29451.4|29481.4|29466.4|29481.4|29466.4|29456.4|29441.4|305
1701246000000|2023-11-29 08:20:00|29478.9|29463.9|29463.9|29448.9|29491.4|29476.4|29458.9|29443.9|294
1701246300000|2023-11-29 08:25:00|29466.4|29451.4|29411.4|29396.4|29471.4|29456.4|29406.4|29391.4|297
1701246600000|2023-11-29 08:30:00|29413.9|29398.9|29483.9|29468.9|29496.4|29481.4|29413.9|29398.9|225
1701246900000|2023-11-29 08:35:00|29486.4|29471.4|29536.4|29521.4|29536.4|29521.4|29483.9|29468.9|275
1701247200000|2023-11-29 08:40:00|29540.7|29525.7|29550.7|29535.7|29560.7|29545.7|29540.7|29525.7|229
1701247500000|2023-11-29 08:45:00|29548.2|29533.2|29550.7|29535.7|29550.7|29535.7|29525.7|29510.7|127
1701247800000|2023-11-29 08:50:00|29555.7|29540.7|29555.7|29540.7|29560.7|29545.7|29540.7|29525.7|109
1701248100000|2023-11-29 08:55:00|29558.2|29543.2|29560.7|29545.7|29565.7|29550.7|29550.7|29535.7|92
1701248400000|2023-11-29 09:00:00|29563.2|29548.2|29590.7|29575.7|29603.2|29588.2|29563.2|29548.2|242
1701248700000|2023-11-29 09:05:00|29588.2|29573.2|29590.7|29575.7|29595.7|29580.7|29585.7|29570.7|12
1701249000000|2023-11-29 09:10:00|29598.2|29583.2|29598.2|29583.2|29603.2|29588.2|29580.7|29565.7|84
1701249300000|2023-11-29 09:15:00|29600.7|29585.7|29625.7|29610.7|29625.7|29610.7|29595.7|29580.7|102
1701249600000|2023-11-29 09:20:00|29623.2|29608.2|29630.7|29615.7|29640.7|29625.7|29620.7|29605.7|95
1701249900000|2023-11-29 09:25:00|29633.2|29618.2|29633.2|29618.2|29650.7|29635.7|29630.7|29615.7|90
1701250200000|2023-11-29 09:30:00|29635.7|29620.7|29605.7|29590.7|29635.7|29620.7|29603.2|29588.2|108
1701250500000|2023-11-29 09:35:00|29600.7|29585.7|29625.7|29610.7|29638.2|29623.2|29600.7|29585.7|137
1701250800000|2023-11-29 09:40:00|29630.7|29615.7|29605.7|29590.7|29635.7|29620.7|29603.2|29588.2|69
1701251100000|2023-11-29 09:45:00|29603.2|29588.2|29620.7|29605.7|29620.7|29605.7|29595.7|29580.7|77
1701251400000|2023-11-29 09:50:00|29623.2|29608.2|29635.7|29620.7|29640.7|29625.7|29620.7|29605.7|95
1701251700000|2023-11-29 09:55:00|29640.7|29625.7|29615.7|29600.7|29650.7|29635.7|29615.7|29600.7|101
1701252000000|2023-11-29 10:00:00|29613.2|29598.2|29610.7|29595.7|29625.7|29610.7|29605.7|29590.7|92
1701252300000|2023-11-29 10:05:00|29608.2|29593.2|29605.7|29590.7|29610.7|29595.7|29580.7|29565.7|175
1701252600000|2023-11-29 10:10:00|29608.2|29593.2|29595.7|29580.7|29615.7|29600.7|29595.7|29580.7|163
1701252900000|2023-11-29 10:15:00|29598.2|29583.2|29608.2|29593.2|29620.7|29605.7|29580.7|29565.7|249
1701253200000|2023-11-29 10:20:00|29605.7|29590.7|29610.7|29595.7|29610.7|29595.7|29600.7|29585.7|59
1701253500000|2023-11-29 10:25:00|29608.2|29593.2|29615.7|29600.7|29628.2|29613.2|29605.7|29590.7|69
1701253800000|2023-11-29 10:30:00|29613.2|29598.2|29615.7|29600.7|29623.2|29608.2|29605.7|29590.7|69
1701254100000|2023-11-29 10:35:00|29618.2|29603.2|29630.7|29615.7|29630.7|29615.7|29610.7|29595.7|80
1701254400000|2023-11-29 10:40:00|29628.2|29613.2|29628.2|29613.2|29630.7|29615.7|29620.7|29605.7|65
1701254700000|2023-11-29 10:45:00|29625.7|29610.7|29618.2|29603.2|29628.2|29613.2|29615.7|29600.7|40
1701255000000|2023-11-29 10:50:00|29615.7|29600.7|29625.7|29610.7|29630.7|29615.7|29615.7|29600.7|67
1701255300000|2023-11-29 10:55:00|29620.7|29605.7|29595.7|29580.7|29623.2|29608.2|29585.7|29570.7|73
1701255600000|2023-11-29 11:00:00|29593.2|29578.2|29590.7|29575.7|29605.7|29590.7|29585.7|29570.7|90
1701255900000|2023-11-29 11:05:00|29595.7|29580.7|29580.7|29565.7|29600.7|29585.7|29575.7|29560.7|55
1701256200000|2023-11-29 11:10:00|29583.2|29568.2|29583.2|29568.2|29590.7|29575.7|29583.2|29568.2|60
1701256500000|2023-11-29 11:15:00|29575.7|29560.7|29595.7|29580.7|29595.7|29580.7|29575.7|29560.7|42
1701256800000|2023-11-29 11:20:00|29593.2|29578.2|29595.7|29580.7|29600.7|29585.7|29590.7|29575.7|38
1701257100000|2023-11-29 11:25:00|29593.2|29578.2|29585.7|29570.7|29595.7|29580.7|29585.7|29570.7|235
1701257400000|2023-11-29 11:30:00|29588.2|29573.2|29590.7|29575.7|29595.7|29580.7|29580.7|29565.7|129
1701257700000|2023-11-29 11:35:00|29585.7|29570.7|29580.7|29565.7|29600.7|29585.7|29580.7|29565.7|122
1701258000000|2023-11-29 11:40:00|29583.2|29568.2|29578.2|29563.2|29585.7|29570.7|29575.7|29560.7|129
1701258300000|2023-11-29 11:45:00|29580.7|29565.7|29585.7|29570.7|29585.7|29570.7|29570.7|29555.7|83
1701258600000|2023-11-29 11:50:00|29588.2|29573.2|29610.7|29595.7|29610.7|29595.7|29585.7|29570.7|56
1701258900000|2023-11-29 11:55:00|29615.7|29600.7|29620.7|29605.7|29625.7|29610.7|29615.7|29600.7|51
1701259200000|2023-11-29 12:00:00|29615.7|29600.7|29620.7|29605.7|29620.7|29605.7|29610.7|29595.7|59
1701259500000|2023-11-29 12:05:00|29615.7|29600.7|29615.7|29600.7|29620.7|29605.7|29610.7|29595.7|35
1701259800000|2023-11-29 12:10:00|29618.2|29603.2|29625.7|29610.7|29625.7|29610.7|29615.7|29600.7|31
1701260100000|2023-11-29 12:15:00|29623.2|29608.2|29625.7|29610.7|29630.7|29615.7|29618.2|29603.2|48
1701260400000|2023-11-29 12:20:00|29628.2|29613.2|29645.7|29630.7|29645.7|29630.7|29628.2|29613.2|52
1701260700000|2023-11-29 12:25:00|29640.7|29625.7|29645.7|29630.7|29650.7|29635.7|29640.7|29625.7|53
1701261000000|2023-11-29 12:30:00|29650.7|29635.7|29650.7|29635.7|29655.7|29640.7|29645.7|29630.7|132
1701261300000|2023-11-29 12:35:00|29655.7|29640.7|29655.7|29640.7|29655.7|29640.7|29650.7|29635.7|40
1701261600000|2023-11-29 12:40:00|29652.2|29637.2|29652.2|29637.2|29657.2|29642.2|29647.2|29632.2|73
1701261900000|2023-11-29 12:45:00|29657.2|29642.2|29667.2|29652.2|29667.2|29652.2|29652.2|29637.2|105
1701262200000|2023-11-29 12:50:00|29662.2|29647.2|29657.2|29642.2|29667.2|29652.2|29652.2|29637.2|43
1701262500000|2023-11-29 12:55:00|29654.7|29639.7|29669.7|29654.7|29672.2|29657.2|29652.2|29637.2|34
1701262800000|2023-11-29 13:00:00|29667.2|29652.2|29667.2|29652.2|29672.2|29657.2|29664.7|29649.7|65
1701263100000|2023-11-29 13:05:00|29662.2|29647.2|29667.2|29652.2|29667.2|29652.2|29662.2|29647.2|46
1701263400000|2023-11-29 13:10:00|29662.2|29647.2|29667.2|29652.2|29669.7|29654.7|29662.2|29647.2|59
1701263700000|2023-11-29 13:15:00|29672.2|29657.2|29674.7|29659.7|29679.7|29664.7|29672.2|29657.2|130
1701264000000|2023-11-29 13:20:00|29677.2|29662.2|29687.2|29672.2|29687.2|29672.2|29674.7|29659.7|94
1701264300000|2023-11-29 13:25:00|29684.7|29669.7|29684.7|29669.7|29687.2|29672.2|29682.2|29667.2|33
1701264600000|2023-11-29 13:30:00|29682.2|29667.2|29672.2|29657.2|29697.2|29682.2|29662.2|29647.2|112
1701264900000|2023-11-29 13:35:00|29667.2|29652.2|29662.2|29647.2|29672.2|29657.2|29657.2|29642.2|55
1701265200000|2023-11-29 13:40:00|29657.2|29642.2|29657.2|29642.2|29662.2|29647.2|29642.2|29627.2|92
1701265500000|2023-11-29 13:45:00|29659.7|29644.7|29642.2|29627.2|29664.7|29649.7|29642.2|29627.2|76
1701265800000|2023-11-29 13:50:00|29647.2|29632.2|29642.2|29627.2|29647.2|29632.2|29632.2|29617.2|62
1701266100000|2023-11-29 13:55:00|29639.7|29624.7|29652.2|29637.2|29652.2|29637.2|29639.7|29624.7|86
1701266400000|2023-11-29 14:00:00|29654.7|29639.7|29652.2|29637.2|29654.7|29639.7|29637.2|29622.2|96
1701266700000|2023-11-29 14:05:00|29647.2|29632.2|29657.2|29642.2|29664.7|29649.7|29637.2|29622.2|44
1701267000000|2023-11-29 14:10:00|29662.2|29647.2|29654.7|29639.7|29662.2|29647.2|29652.2|29637.2|34
1701267300000|2023-11-29 14:15:00|29652.2|29637.2|29652.2|29637.2|29652.2|29637.2|29642.2|29627.2|78
1701267600000|2023-11-29 14:20:00|29657.2|29642.2|29647.2|29632.2|29657.2|29642.2|29642.2|29627.2|36
1701267900000|2023-11-29 14:25:00|29649.7|29634.7|29647.2|29632.2|29662.2|29647.2|29647.2|29632.2|38
1701268200000|2023-11-29 14:30:00|29644.7|29629.7|29662.2|29647.2|29662.2|29647.2|29642.2|29627.2|138
1701268500000|2023-11-29 14:35:00|29667.2|29652.2|29662.2|29647.2|29672.2|29657.2|29647.2|29632.2|106
1701268800000|2023-11-29 14:40:00|29659.7|29644.7|29627.2|29612.2|29659.7|29644.7|29622.2|29607.2|85
1701269100000|2023-11-29 14:45:00|29629.7|29614.7|29617.2|29602.2|29634.7|29619.7|29617.2|29602.2|102
1701269400000|2023-11-29 14:50:00|29619.7|29604.7|29637.2|29622.2|29637.2|29622.2|29602.2|29587.2|132
1701269700000|2023-11-29 14:55:00|29639.7|29624.7|29642.2|29627.2|29647.2|29632.2|29627.2|29612.2|112
1701270000000|2023-11-29 15:00:00|29644.7|29629.7|29627.2|29612.2|29647.2|29632.2|29622.2|29607.2|116
1701270300000|2023-11-29 15:05:00|29629.7|29614.7|29617.2|29602.2|29632.2|29617.2|29607.2|29592.2|166
1701270600000|2023-11-29 15:10:00|29617.5|29602.5|29620|29605|29630|29615|29607.5|29592.5|102
1701270900000|2023-11-29 15:15:00|29622.5|29607.5|29637.5|29622.5|29647.5|29632.5|29622.5|29607.5|114
1701271200000|2023-11-29 15:20:00|29635|29620|29632.5|29617.5|29662.5|29647.5|29632.5|29617.5|130
1701271500000|2023-11-29 15:25:00|29637.5|29622.5|29657.5|29642.5|29657.5|29642.5|29625|29610|138
1701271800000|2023-11-29 15:30:00|29652.5|29637.5|29647.5|29632.5|29667.5|29652.5|29642.5|29627.5|86
1701272100000|2023-11-29 15:35:00|29650|29635|29672.5|29657.5|29672.5|29657.5|29637.5|29622.5|201
1701272400000|2023-11-29 15:40:00|29677.5|29662.5|29690|29675|29690|29675|29672.5|29657.5|131
1701272700000|2023-11-29 15:45:00|29687.5|29672.5|29697.5|29682.5|29700|29685|29687.5|29672.5|112
1701273000000|2023-11-29 15:50:00|29702.5|29687.5|29732.5|29717.5|29737.5|29722.5|29697.5|29682.5|197
1701273300000|2023-11-29 15:55:00|29727.5|29712.5|29732.5|29717.5|29737.5|29722.5|29725|29710|173
1701273600000|2023-11-29 16:00:00|29727.5|29712.5|29727.5|29712.5|29737.5|29722.5|29722.5|29707.5|152
1701273900000|2023-11-29 16:05:00|29722.5|29707.5|29732.5|29717.5|29732.5|29717.5|29717.5|29702.5|183
1701274200000|2023-11-29 16:10:00|29730|29715|29697.5|29682.5|29732.5|29717.5|29692.5|29677.5|199
1701274500000|2023-11-29 16:15:00|29692.5|29677.5|29680|29665|29697.5|29682.5|29672.5|29657.5|273
1701274800000|2023-11-29 16:20:00|29677.5|29662.5|29690|29675|29695|29680|29667.5|29652.5|208
1701275100000|2023-11-29 16:25:00|29692.5|29677.5|29672.5|29657.5|29692.5|29677.5|29667.5|29652.5|237
1701275400000|2023-11-29 16:30:00|29675|29660|29677.5|29662.5|29692.5|29677.5|29667.5|29652.5|470
1701275700000|2023-11-29 16:35:00|29680|29665|29692.5|29677.5|29697.5|29682.5|29680|29665|174
1701276000000|2023-11-29 16:40:00|29695|29680|29712.5|29697.5|29717.5|29702.5|29692.5|29677.5|94
1701276300000|2023-11-29 16:45:00|29717.5|29702.5|29707.5|29692.5|29717.5|29702.5|29700|29685|34
1701276600000|2023-11-29 16:50:00|29710|29690|29710|29690|29710|29690|29700|29680|37
1701276900000|2023-11-29 16:55:00|29715|29695|29710|29690|29720|29700|29710|29690|55
1701277200000|2023-11-29 17:00:00|29705|29685|29705|29685|29710|29690|29700|29680|32
1701277500000|2023-11-29 17:05:00|29710|29690|29710|29690|29715|29690|29705|29685|14
1701277800000|2023-11-29 17:10:00|29715|29685|29715|29695|29720|29695|29710|29685|23
1701278100000|2023-11-29 17:15:00|29720|29700|29725|29705|29730|29710|29715|29695|32
1701278400000|2023-11-29 17:20:00|29730|29700|29730|29710|29735|29710|29730|29700|30
1701278700000|2023-11-29 17:25:00|29725|29705|29735|29715|29735|29715|29725|29705|15
1701279000000|2023-11-29 17:30:00|29730|29710|29730|29710|29735|29715|29730|29710|40
1701279300000|2023-11-29 17:35:00|29735|29715|29730|29710|29740|29720|29730|29710|19
1701279600000|2023-11-29 17:40:00|29725|29705|29730|29710|29730|29710|29725|29705|10
1701279900000|2023-11-29 17:45:00|29725|29705|29730|29705|29735|29715|29725|29705|12
1701280200000|2023-11-29 17:50:00|29725|29710|29725|29705|29730|29710|29725|29705|13
1701280500000|2023-11-29 17:55:00|29730|29710|29730|29710|29730|29710|29725|29705|11
1701280800000|2023-11-29 18:00:00|29735|29715|29730|29705|29735|29715|29725|29705|17
1701281100000|2023-11-29 18:05:00|29735|29710|29730|29705|29735|29710|29720|29700|32
1701281400000|2023-11-29 18:10:00|29725|29710|29725|29705|29730|29710|29720|29700|15
1701281700000|2023-11-29 18:15:00|29720|29700|29725|29700|29730|29705|29720|29700|6
1701282000000|2023-11-29 18:20:00||29705||29705||29705||29700|3
1701282300000|2023-11-29 18:25:00|29730|29710|29735|29715|29735|29715|29725|29710|6
1701282600000|2023-11-29 18:30:00|29730|29710|29710|29690|29735|29710|29710|29690|22
1701282900000|2023-11-29 18:35:00|29715|29685|29720|29695|29720|29700|29710|29685|24
1701283200000|2023-11-29 18:40:00|29715|29700|29720|29700|29720|29700|29715|29695|4
1701283500000|2023-11-29 18:45:00|29725|29705|29725|29705|29730|29710|29725|29705|6
1701283800000|2023-11-29 18:50:00|29730|29710|29730|29710|29730|29710|29725|29705|6
1701284100000|2023-11-29 18:55:00|29725|29705|29730|29710|29730|29710|29725|29705|3
1701284400000|2023-11-29 19:00:00|29725|29705|29725|29700|29730|29710|29720|29700|12
1701284700000|2023-11-29 19:05:00|29730|29705|29735|29710|29735|29710|29730|29705|6
1701285000000|2023-11-29 19:10:00|29730|29715|29735|29710|29740|29720|29730|29710|23
1701285300000|2023-11-29 19:15:00|29740|29715|29735|29715|29745|29720|29735|29710|5
1701285600000|2023-11-29 19:20:00|29740|29720|29735|29715|29740|29720|29735|29715|12
1701285900000|2023-11-29 19:25:00|29740|29710|29732.5|29717.5|29740|29717.5|29730|29710|10
1701286200000|2023-11-29 19:30:00|29730|29715|29727.5|29712.5|29730|29715|29722.5|29707.5|9
1701286500000|2023-11-29 19:35:00|29722.5|29707.5|29702.5|29687.5|29722.5|29707.5|29702.5|29687.5|58
1701286800000|2023-11-29 19:40:00|29700|29685|29697.5|29682.5|29705|29690|29697.5|29682.5|17
1701287100000|2023-11-29 19:45:00|29700|29685|29702.5|29687.5|29705|29690|29700|29685|17
1701287400000|2023-11-29 19:50:00|29700|29685|29707.5|29692.5|29707.5|29692.5|29700|29685|8
1701287700000|2023-11-29 19:55:00|29702.5|29687.5|29702.5|29687.5|29707.5|29692.5|29702.5|29687.5|11
1701288000000|2023-11-29 20:00:00|29705|29690|29702.5|29687.5|29705|29690|29700|29685|4
1701288300000|2023-11-29 20:05:00|29700|29685|29702.5|29687.5|29705|29690|29697.5|29682.5|15
1701288600000|2023-11-29 20:10:00|29700|29685|29695|29680|29702.5|29687.5|29695|29680|16
1701288900000|2023-11-29 20:15:00|29697.5|29682.5|29680|29665|29697.5|29682.5|29672.5|29657.5|11
1701289200000|2023-11-29 20:20:00|29677.5|29662.5|29672.5|29657.5|29682.5|29667.5|29667.5|29652.5|20
1701289500000|2023-11-29 20:25:00|29670|29655|29665|29650|29672.5|29657.5|29662.5|29647.5|28
1701289800000|2023-11-29 20:30:00|29662.5|29647.5|29667.5|29652.5|29670|29655|29660|29645|28
1701290100000|2023-11-29 20:35:00|29665|29650|29660|29645|29672.5|29657.5|29660|29645|23
1701290400000|2023-11-29 20:40:00|29662.5|29647.5|29672.5|29657.5|29672.5|29657.5|29657.5|29642.5|8
1701290700000|2023-11-29 20:45:00|29670|29655|29677.5|29662.5|29677.5|29662.5|29667.5|29652.5|8
1701291000000|2023-11-29 20:50:00|29680|29665|29677.5|29662.5|29680|29665|29672.5|29657.5|9
1701291300000|2023-11-29 20:55:00|29675|29660|29667.5|29652.5|29675|29660|29667.5|29652.5|29
1701291600000|2023-11-29 21:00:00|29689.4|29649.4|29715.2|29675.2|29717.2|29677.2|29689.4|29649.4|0
1701291900000|2023-11-29 21:05:00|29715.1|29675.1|29722|29682|29726.7|29686.7|29713.8|29673.8|0
1701292200000|2023-11-29 21:10:00|29723.3|29683.3|29723.3|29683.3|29726.7|29686.7|29722|29682|0
1701292500000|2023-11-29 21:15:00|29722|29682|29723.3|29683.3|29726.7|29686.7|29722|29682|0
1701292800000|2023-11-29 21:20:00|29722|29682|29726.7|29686.7|29731.5|29691.5|29722|29682|0
1701293100000|2023-11-29 21:25:00|29725.4|29685.4|29723.3|29683.3|29728.7|29688.7|29723.3|29683.3|0
1701293400000|2023-11-29 21:30:00|29723.4|29683.4|29722|29682|29725.4|29685.4|29722|29682|0
1701293700000|2023-11-29 21:35:00|29721.9|29681.9|29717.2|29677.2|29721.9|29681.9|29717.2|29677.2|0
1701294000000|2023-11-29 21:40:00|29717.3|29677.3|29713.8|29673.8|29718.6|29678.6|29712.5|29672.5|0
1701294300000|2023-11-29 21:45:00|29713.1|29673.1|29715.2|29675.2|29717.2|29677.2|29713.1|29673.1|0
1701294600000|2023-11-29 21:50:00|29715.1|29675.1|29712.5|29672.5|29715.2|29675.2|29712.5|29672.5|0
1701294900000|2023-11-29 21:55:00|29712.4|29672.4|29712.5|29672.5|29713.1|29673.1|29705.7|29665.7|0
1701295200000|2023-11-29 22:00:00|29712.4|29672.4|29713.1|29673.1|29714.5|29674.5|29709.7|29669.7|0
1701295500000|2023-11-29 22:05:00|29711.8|29671.8|29708.4|29668.4|29713.1|29673.1|29707.7|29667.7|0
1701295800000|2023-11-29 22:10:00|29709.1|29669.1|29710.4|29670.4|29711.8|29671.8|29709.1|29669.1|0
1701296100000|2023-11-29 22:15:00|29711.1|29671.1|29709.1|29669.1|29711.1|29671.1|29709.1|29669.1|0
1701296400000|2023-11-29 22:20:00|29709.7|29669.7|29709.1|29669.1|29709.7|29669.7|29709.1|29669.1|0
1701296700000|2023-11-29 22:25:00|29710.4|29670.4|29709.7|29669.7|29711.1|29671.1|29709.1|29669.1|0
1701297000000|2023-11-29 22:30:00|29709.1|29669.1|29709.1|29669.1|29713.8|29673.8|29707.7|29667.7|0
1701297300000|2023-11-29 22:35:00|29709|29669|29708.4|29668.4|29709|29669|29708.4|29668.4|0
1701297600000|2023-11-29 22:40:00|29709.1|29669.1|29709.1|29669.1|29709.1|29669.1|29709.1|29669.1|0
1701297900000|2023-11-29 22:45:00|29710.4|29670.4|29712.5|29672.5|29713.1|29673.1|29710.4|29670.4|0
1701298200000|2023-11-29 22:50:00|29712.4|29672.4|29712.5|29672.5|29712.5|29672.5|29711.8|29671.8|0
1701298500000|2023-11-29 22:55:00|29712.4|29672.4|29711.1|29671.1|29712.4|29672.4|29710.4|29670.4|0
1701298800000|2023-11-29 23:00:00|29711.3|29671.3|29710.4|29670.4|29716.5|29676.5|29705.7|29665.7|0
1701299100000|2023-11-29 23:05:00|29709.7|29669.7|29707|29667|29710.4|29670.4|29705.7|29665.7|0
1701299400000|2023-11-29 23:10:00|29705.7|29665.7|29705.7|29665.7|29709.1|29669.1|29705.7|29665.7|0
1701299700000|2023-11-29 23:15:00|29705.6|29665.6|29707|29667|29707|29667|29702.3|29662.3|0
1701300000000|2023-11-29 23:20:00|29707.1|29667.1|29710.4|29670.4|29712.5|29672.5|29707|29667|0
1701300300000|2023-11-29 23:25:00|29710.5|29670.5|29715.2|29675.2|29718.6|29678.6|29710.5|29670.5|0
1701300600000|2023-11-29 23:30:00|29715.1|29675.1|29710.4|29670.4|29715.2|29675.2|29710.4|29670.4|0
1701300900000|2023-11-29 23:35:00|29710.5|29670.5|29710.4|29670.4|29712.5|29672.5|29710.4|29670.4|0
1701301200000|2023-11-29 23:40:00|29710.5|29670.5|29710.4|29670.4|29712.5|29672.5|29710.4|29670.4|0
1701301500000|2023-11-29 23:45:00|29709.1|29669.1|29707|29667|29709.1|29669.1|29705.7|29665.7|0
1701301800000|2023-11-29 23:50:00|29705.7|29665.7|29702.3|29662.3|29707|29667|29702.3|29662.3|0
1701302100000|2023-11-29 23:55:00|29704.3|29664.3|29710.4|29670.4|29710.4|29670.4|29704.3|29664.3|0
1701302400000|2023-11-30 00:00:00|29709.1|29669.1|29713.8|29673.8|29715.2|29675.2|29709.1|29669.1|0
1701302700000|2023-11-30 00:05:00|29712.5|29672.5|29712.5|29672.5|29715.2|29675.2|29710.4|29670.4|0
1701303000000|2023-11-30 00:10:00|29712.4|29672.4|29702.3|29662.3|29712.4|29672.4|29702.3|29662.3|0
1701303300000|2023-11-30 00:15:00|29704.3|29664.3|29696.5|29656.5|29704.3|29664.3|29683.2|29643.2|0
1701303600000|2023-11-30 00:20:00|29689.9|29649.9|29689.9|29649.9|29696.5|29656.5|29689.8|29649.8|0
1701303900000|2023-11-30 00:25:00|29690|29650|29676.6|29636.6|29690|29650|29676.6|29636.6|0
1701304200000|2023-11-30 00:30:00|29683.2|29643.2|29690|29650|29690|29650|29676.6|29636.6|0
1701304500000|2023-11-30 00:35:00|29696.5|29656.5|29696.7|29656.7|29703.3|29663.3|29690|29650|0
1701304800000|2023-11-30 00:40:00|29690.1|29650.1|29703.3|29663.3|29703.4|29663.4|29690.1|29650.1|0
1701305100000|2023-11-30 00:45:00|29703.4|29663.4|29703.2|29663.2|29710.1|29670.1|29703.2|29663.2|0
1701305400000|2023-11-30 00:50:00|29703.3|29663.3|29709.9|29669.9|29710.1|29670.1|29703.3|29663.3|0
1701305700000|2023-11-30 00:55:00|29709.8|29669.8|29703.1|29663.1|29709.8|29669.8|29696.5|29656.5|0
1701306000000|2023-11-30 01:00:00|29696.5|29656.5|29696.5|29656.5|29703.1|29663.1|29696.4|29656.4|0
1701306300000|2023-11-30 01:05:00|29696.4|29656.4|29689.8|29649.8|29696.5|29656.5|29689.7|29649.7|0
1701306600000|2023-11-30 01:10:00|29689.7|29649.7|29689.9|29649.9|29689.9|29649.9|29689.7|29649.7|0
1701306900000|2023-11-30 01:15:00|29690|29650|29683.3|29643.3|29696.5|29656.5|29683.2|29643.2|0
1701307200000|2023-11-30 01:20:00|29689.9|29649.9|29703.3|29663.3|29703.3|29663.3|29689.9|29649.9|0
1701307500000|2023-11-30 01:25:00|29703.2|29663.2|29696.4|29656.4|29703.3|29663.3|29696.4|29656.4|0
1701307800000|2023-11-30 01:30:00|29693.1|29653.1|29689.8|29649.8|29693.2|29653.2|29683|29643|0
1701308100000|2023-11-30 01:35:00|29689.7|29649.7|29676.6|29636.6|29689.9|29649.9|29676.4|29636.4|0
1701308400000|2023-11-30 01:40:00|29676.7|29636.7|29683.4|29643.4|29690|29650|29676.5|29636.5|0
1701308700000|2023-11-30 01:45:00|29683.5|29643.5|29689.9|29649.9|29696.6|29656.6|29683.4|29643.4|0
1701309000000|2023-11-30 01:50:00|29689.8|29649.8|29669.7|29629.7|29689.9|29649.9|29669.7|29629.7|0
1701309300000|2023-11-30 01:55:00|29676.3|29636.3|29683.1|29643.1|29683.2|29643.2|29669.7|29629.7|0
1701309600000|2023-11-30 02:00:00|29676.5|29636.5|29689.8|29649.8|29696.4|29656.4|29676.5|29636.5|0
1701309900000|2023-11-30 02:05:00|29689.9|29649.9|29696.5|29656.5|29696.6|29656.6|29689.8|29649.8|0
1701310200000|2023-11-30 02:10:00|29696.6|29656.6|29709.7|29669.7|29709.8|29669.8|29696.5|29656.5|0
1701310500000|2023-11-30 02:15:00|29709.8|29669.8|29703|29663|29709.8|29669.8|29703|29663|0
1701310800000|2023-11-30 02:20:00|29703.1|29663.1|29696.4|29656.4|29703.1|29663.1|29689.7|29649.7|0
1701311100000|2023-11-30 02:25:00|29696.3|29656.3|29696.5|29656.5|29696.5|29656.5|29689.8|29649.8|0
1701311400000|2023-11-30 02:30:00|29696.4|29656.4|29696.4|29656.4|29703.1|29663.1|29696.4|29656.4|0
1701311700000|2023-11-30 02:35:00|29703|29663|29696.5|29656.5|29703.1|29663.1|29689.8|29649.8|0
1701312000000|2023-11-30 02:40:00|29696.4|29656.4|29696.6|29656.6|29696.6|29656.6|29689.8|29649.8|0
1701312300000|2023-11-30 02:45:00|29696.5|29656.5|29710.1|29670.1|29710.1|29670.1|29690|29650|0
1701312600000|2023-11-30 02:50:00|29710|29670|29723.2|29683.2|29723.2|29683.2|29710|29670|0
1701312900000|2023-11-30 02:55:00|29716.6|29676.6|29729.9|29689.9|29729.9|29689.9|29716.6|29676.6|0
1701313200000|2023-11-30 03:00:00|29729.8|29689.8|29716.5|29676.5|29729.9|29689.9|29716.5|29676.5|0
1701313500000|2023-11-30 03:05:00|29716.6|29676.6|29716.5|29676.5|29716.6|29676.6|29716.4|29676.4|0
1701313800000|2023-11-30 03:10:00|29716.6|29676.6|29716.4|29676.4|29723.2|29683.2|29716.4|29676.4|0
1701314100000|2023-11-30 03:15:00|29716.3|29676.3|29716.3|29676.3|29716.4|29676.4|29709.7|29669.7|0
1701314400000|2023-11-30 03:20:00|29709.7|29669.7|29716.4|29676.4|29716.4|29676.4|29709.7|29669.7|0
1701314700000|2023-11-30 03:25:00|29716.3|29676.3|29716.4|29676.4|29716.4|29676.4|29716.3|29676.3|0
1701315000000|2023-11-30 03:30:00|29716.3|29676.3|29716.4|29676.4|29716.4|29676.4|29716.3|29676.3|0
1701315300000|2023-11-30 03:35:00|29716.3|29676.3|29723.1|29683.1|29723.1|29683.1|29716.3|29676.3|0
1701315600000|2023-11-30 03:40:00|29729.7|29689.7|29729.8|29689.8|29729.8|29689.8|29723.1|29683.1|0
1701315900000|2023-11-30 03:45:00|29729.7|29689.7|29729.7|29689.7|29729.8|29689.8|29723.1|29683.1|0
1701316200000|2023-11-30 03:50:00|29729.8|29689.8|29716.5|29676.5|29729.8|29689.8|29716.5|29676.5|0
1701316500000|2023-11-30 03:55:00|29723|29683|29723.1|29683.1|29723.1|29683.1|29716.5|29676.5|0
1701316800000|2023-11-30 04:00:00|29723.2|29683.2|29723.2|29683.2|29723.3|29683.3|29723.2|29683.2|0
1701317100000|2023-11-30 04:05:00|29723.3|29683.3|29723.2|29683.2|29723.3|29683.3|29723.1|29683.1|0
1701317400000|2023-11-30 04:10:00|29723.3|29683.3|29729.8|29689.8|29729.9|29689.9|29716.6|29676.6|0
1701317700000|2023-11-30 04:15:00|29729.9|29689.9|29723.2|29683.2|29729.9|29689.9|29723.2|29683.2|0
1701318000000|2023-11-30 04:20:00|29729.8|29689.8|29723.2|29683.2|29729.8|29689.8|29723.1|29683.1|0
1701318300000|2023-11-30 04:25:00|29723.1|29683.1|29729.8|29689.8|29729.8|29689.8|29723.1|29683.1|0
1701318600000|2023-11-30 04:30:00|29729.9|29689.9|29729.8|29689.8|29729.9|29689.9|29729.8|29689.8|0
1701318900000|2023-11-30 04:35:00|29729.9|29689.9|29730|29690|29736.5|29696.5|29729.9|29689.9|0
1701319200000|2023-11-30 04:40:00|29730.1|29690.1|29730.1|29690.1|29730.1|29690.1|29730|29690|0
1701319500000|2023-11-30 04:45:00|29736.6|29696.6|29736.7|29696.7|29736.7|29696.7|29736.6|29696.6|0
1701319800000|2023-11-30 04:50:00|29736.6|29696.6|29736.7|29696.7|29736.7|29696.7|29730.1|29690.1|0
1701320100000|2023-11-30 04:55:00|29736.6|29696.6|29730.1|29690.1|29736.7|29696.7|29730.1|29690.1|0
1701320400000|2023-11-30 05:00:00|29730|29690|29723.5|29683.5|29730.1|29690.1|29723.5|29683.5|0
1701320700000|2023-11-30 05:05:00|29723.4|29683.4|29736.8|29696.8|29743.4|29703.4|29716.8|29676.8|0
1701321000000|2023-11-30 05:10:00|29736.9|29696.9|29743.5|29703.5|29750.1|29710.1|29736.9|29696.9|0
1701321300000|2023-11-30 05:15:00|29750.1|29710.1|29757.5|29717.5|29757.5|29717.5|29750.1|29710.1|0
1701321600000|2023-11-30 05:20:00|29757.6|29717.6|29757.5|29717.5|29764.2|29724.2|29757.4|29717.4|0
1701321900000|2023-11-30 05:25:00|29754.2|29714.2|29750.8|29710.8|29754.2|29714.2|29744.3|29704.3|0
1701322200000|2023-11-30 05:30:00|29750.7|29710.7|29744.2|29704.2|29750.7|29710.7|29744.1|29704.1|0
1701322500000|2023-11-30 05:35:00|29744.1|29704.1|29750.5|29710.5|29750.5|29710.5|29743.8|29703.8|0
1701322800000|2023-11-30 05:40:00|29750.4|29710.4|29743.8|29703.8|29750.5|29710.5|29743.8|29703.8|0
1701323100000|2023-11-30 05:45:00|29743.9|29703.9|29730.7|29690.7|29743.9|29703.9|29730.7|29690.7|0
1701323400000|2023-11-30 05:50:00|29730.8|29690.8|29737.4|29697.4|29744|29704|29730.8|29690.8|0
1701323700000|2023-11-30 05:55:00|29739.2|29699.2|29745.9|29705.9|29752.5|29712.5|29739.2|29699.2|0
1701324000000|2023-11-30 06:00:00|29745.8|29705.8|29759.1|29719.1|29759.2|29719.2|29745.8|29705.8|0
1701324300000|2023-11-30 06:05:00|29759.2|29719.2|29765.8|29725.8|29765.8|29725.8|29759.1|29719.1|0
1701324600000|2023-11-30 06:10:00|29765.7|29725.7|29759.2|29719.2|29765.7|29725.7|29759.1|29719.1|0
1701324900000|2023-11-30 06:15:00|29759.1|29719.1|29759.2|29719.2|29765.8|29725.8|29759.1|29719.1|0
1701325200000|2023-11-30 06:20:00|29765.8|29725.8|29759.1|29719.1|29765.8|29725.8|29759.1|29719.1|0
1701325500000|2023-11-30 06:25:00|29752.6|29712.6|29752.5|29712.5|29752.6|29712.6|29745.9|29705.9|0
1701325800000|2023-11-30 06:30:00|29752.4|29712.4|29745.7|29705.7|29752.4|29712.4|29745.7|29705.7|0
1701326100000|2023-11-30 06:35:00|29745.8|29705.8|29752.5|29712.5|29752.5|29712.5|29745.8|29705.8|0
1701326400000|2023-11-30 06:40:00|29752.4|29712.4|29745.9|29705.9|29759.1|29719.1|29745.9|29705.9|0
1701326700000|2023-11-30 06:45:00|29752.5|29712.5|29745.8|29705.8|29752.5|29712.5|29745.8|29705.8|0
1701327000000|2023-11-30 06:50:00|29739.2|29699.2|29732.7|29692.7|29745.9|29705.9|29732.6|29692.6|0
1701327300000|2023-11-30 06:55:00|29732.6|29692.6|29739.2|29699.2|29739.2|29699.2|29732.5|29692.5|0
1701327600000|2023-11-30 07:00:00|29732.6|29692.6|29737.5|29722.5|29737.5|29722.5|29712.5|29685.9|48
1701327900000|2023-11-30 07:05:00|29735|29720|29740|29725|29747.5|29732.5|29730|29715|47
1701328200000|2023-11-30 07:10:00|29737.5|29722.5|29752.5|29737.5|29757.5|29742.5|29737.5|29722.5|34
1701328500000|2023-11-30 07:15:00|29750|29735|29755|29740|29755|29740|29742.5|29727.5|11
1701328800000|2023-11-30 07:20:00|29757.5|29742.5|29757.5|29742.5|29757.5|29742.5|29747.5|29732.5|34
1701329100000|2023-11-30 07:25:00|29762.5|29747.5|29760|29745|29762.5|29747.5|29757.5|29742.5|19
1701329400000|2023-11-30 07:30:00|29757.5|29742.5|29772.5|29757.5|29772.5|29757.5|29757.5|29742.5|43
1701329700000|2023-11-30 07:35:00|29775|29760|29772.5|29757.5|29777.5|29762.5|29772.5|29757.5|28
1701330000000|2023-11-30 07:40:00|29775|29760|29762.5|29747.5|29777.5|29762.5|29762.5|29747.5|35
1701330300000|2023-11-30 07:45:00|29765|29750|29777.5|29762.5|29777.5|29762.5|29762.5|29747.5|27
1701330600000|2023-11-30 07:50:00|29780|29765|29777.5|29762.5|29780|29765|29765|29750|39
1701330900000|2023-11-30 07:55:00|29772.5|29757.5|29777.5|29762.5|29787.5|29772.5|29772.5|29757.5|61
1701331200000|2023-11-30 08:00:00|29782.5|29767.5|29797.5|29782.5|29812.5|29797.5|29770|29755|723
1701331500000|2023-11-30 08:05:00|29795|29780|29807.5|29792.5|29822.5|29807.5|29792.5|29777.5|394
1701331800000|2023-11-30 08:10:00|29812.5|29797.5|29767.5|29752.5|29832.5|29817.5|29752.5|29737.5|509
1701332100000|2023-11-30 08:15:00|29772.5|29757.5|29777.5|29762.5|29792.5|29777.5|29762.5|29747.5|295
1701332400000|2023-11-30 08:20:00|29780|29765|29777.5|29762.5|29797.5|29782.5|29757.5|29742.5|223
1701332700000|2023-11-30 08:25:00|29772.5|29757.5|29722.5|29707.5|29782.5|29767.5|29717.5|29702.5|301
1701333000000|2023-11-30 08:30:00|29725|29710|29702.5|29687.5|29737.5|29722.5|29697.5|29682.5|246
1701333300000|2023-11-30 08:35:00|29700|29685|29697.5|29682.5|29717.5|29702.5|29687.5|29672.5|169
1701333600000|2023-11-30 08:40:00|29702.5|29687.5|29662.5|29647.5|29707.5|29692.5|29662.5|29647.5|325
1701333900000|2023-11-30 08:45:00|29660|29645|29657.5|29642.5|29667.5|29652.5|29642.5|29627.5|181
1701334200000|2023-11-30 08:50:00|29662.5|29647.5|29662.5|29647.5|29672.5|29657.5|29647.5|29632.5|107
1701334500000|2023-11-30 08:55:00|29657.5|29642.5|29672.5|29657.5|29672.5|29657.5|29652.5|29637.5|99
1701334800000|2023-11-30 09:00:00|29675|29660|29705|29690|29717.5|29702.5|29662.5|29647.5|187
1701335100000|2023-11-30 09:05:00|29707.5|29692.5|29725|29710|29737.5|29722.5|29705|29690|113
1701335400000|2023-11-30 09:10:00|29722.5|29707.5|29737.5|29722.5|29745|29730|29722.5|29707.5|76
1701335700000|2023-11-30 09:15:00|29735|29720|29732.5|29717.5|29737.5|29722.5|29712.5|29697.5|55
1701336000000|2023-11-30 09:20:00|29735|29720|29742.5|29727.5|29747.5|29732.5|29732.5|29717.5|74
1701336300000|2023-11-30 09:25:00|29737.5|29722.5|29732.5|29717.5|29747.5|29732.5|29730|29715|79
1701336600000|2023-11-30 09:30:00|29735|29720|29717.5|29702.5|29742.5|29727.5|29712.5|29697.5|80
1701336900000|2023-11-30 09:35:00|29720|29705|29727.5|29712.5|29732.5|29717.5|29712.5|29697.5|47
1701337200000|2023-11-30 09:40:00|29722.5|29707.5|29722.5|29707.5|29727.5|29712.5|29712.5|29697.5|2292
1701337500000|2023-11-30 09:45:00|29725|29710|29710|29695|29727.5|29712.5|29707.5|29692.5|58
1701337800000|2023-11-30 09:50:00|29707.5|29692.5|29722.5|29707.5|29727.5|29712.5|29697.5|29682.5|81
1701338100000|2023-11-30 09:55:00|29727.5|29712.5|29738.8|29723.8|29741.3|29726.3|29717.5|29702.5|59
1701338400000|2023-11-30 10:00:00|29736.3|29721.3|29761.3|29746.3|29766.3|29751.3|29736.3|29721.3|96
1701338700000|2023-11-30 10:05:00|29756.3|29741.3|29778.8|29763.8|29781.3|29766.3|29746.3|29731.3|68
1701339000000|2023-11-30 10:10:00|29781.3|29766.3|29798.8|29783.8|29801.3|29786.3|29778.8|29763.8|123
1701339300000|2023-11-30 10:15:00|29801.3|29786.3|29791.3|29776.3|29801.3|29786.3|29781.3|29766.3|92
1701339600000|2023-11-30 10:20:00|29793.8|29778.8|29806.3|29791.3|29811.3|29796.3|29791.3|29776.3|86
1701339900000|2023-11-30 10:25:00|29808.8|29793.8|29821.3|29806.3|29826.3|29811.3|29801.3|29786.3|74
1701340200000|2023-11-30 10:30:00|29818.8|29803.8|29836.3|29821.3|29836.3|29821.3|29816.3|29801.3|78
1701340500000|2023-11-30 10:35:00|29831.3|29816.3|29836.3|29821.3|29841.3|29826.3|29826.3|29811.3|104
1701340800000|2023-11-30 10:40:00|29831.3|29816.3|29816.3|29801.3|29836.3|29821.3|29816.3|29801.3|64
1701341100000|2023-11-30 10:45:00|29821.3|29806.3|29838.8|29823.8|29841.3|29826.3|29816.3|29801.3|71
1701341400000|2023-11-30 10:50:00|29836.3|29821.3|29836.9|29821.9|29839.4|29824.4|29831.3|29816.3|44
1701341700000|2023-11-30 10:55:00|29831.9|29816.9|29834.4|29819.4|29846.9|29831.9|29831.9|29816.9|55
1701342000000|2023-11-30 11:00:00|29836.9|29821.9|29826.9|29811.9|29836.9|29821.9|29824.4|29809.4|45
1701342300000|2023-11-30 11:05:00|29829.4|29814.4|29826.9|29811.9|29831.9|29816.9|29816.9|29801.9|86
1701342600000|2023-11-30 11:10:00|29829.4|29814.4|29826.9|29811.9|29836.9|29821.9|29826.9|29811.9|57
1701342900000|2023-11-30 11:15:00|29829.4|29814.4|29826.9|29811.9|29831.9|29816.9|29816.9|29801.9|64
1701343200000|2023-11-30 11:20:00|29831.9|29816.9|29821.9|29806.9|29831.9|29816.9|29811.9|29796.9|44
1701343500000|2023-11-30 11:25:00|29824.4|29809.4|29831.9|29816.9|29836.9|29821.9|29821.9|29806.9|45
1701343800000|2023-11-30 11:30:00|29834.4|29819.4|29826.9|29811.9|29836.9|29821.9|29826.9|29811.9|34
1701344100000|2023-11-30 11:35:00|29821.9|29806.9|29831.9|29816.9|29831.9|29816.9|29819.4|29804.4|40
1701344400000|2023-11-30 11:40:00|29829.4|29814.4|29816.9|29801.9|29836.9|29821.9|29816.9|29801.9|38
1701344700000|2023-11-30 11:45:00|29814.4|29799.4|29816.9|29801.9|29821.9|29806.9|29809.4|29794.4|76
1701345000000|2023-11-30 11:50:00|29814.4|29799.4|29816.9|29801.9|29821.9|29806.9|29811.9|29796.9|89
1701345300000|2023-11-30 11:55:00|29814.4|29799.4|29806.9|29791.9|29816.9|29801.9|29801.9|29786.9|58
1701345600000|2023-11-30 12:00:00|29804.4|29789.4|29826.9|29811.9|29831.9|29816.9|29804.4|29789.4|47
1701345900000|2023-11-30 12:05:00|29829.4|29814.4|29831.9|29816.9|29834.4|29819.4|29821.9|29806.9|40
1701346200000|2023-11-30 12:10:00|29834.4|29819.4|29836.9|29821.9|29841.9|29826.9|29831.9|29816.9|42
1701346500000|2023-11-30 12:15:00|29831.9|29816.9|29841.9|29826.9|29844.4|29829.4|29826.9|29811.9|55
1701346800000|2023-11-30 12:20:00|29839.4|29824.4|29834.4|29819.4|29841.9|29826.9|29826.9|29811.9|28
1701347100000|2023-11-30 12:25:00|29836.9|29821.9|29851.9|29836.9|29851.9|29836.9|29834.4|29819.4|52
1701347400000|2023-11-30 12:30:00|29849.4|29834.4|29856.9|29841.9|29861.9|29846.9|29846.9|29831.9|73
1701347700000|2023-11-30 12:35:00|29854.4|29839.4|29856.9|29841.9|29859.4|29844.4|29851.9|29836.9|30
1701348000000|2023-11-30 12:40:00|29857|29842|29862|29847|29864.5|29849.5|29857|29842|78
1701348300000|2023-11-30 12:45:00|29859.5|29844.5|29862|29847|29862|29847|29852|29837|66
1701348600000|2023-11-30 12:50:00|29859.5|29844.5|29852|29837|29862|29847|29852|29837|53
1701348900000|2023-11-30 12:55:00|29854.5|29839.5|29862|29847|29862|29847|29852|29837|94
1701349200000|2023-11-30 13:00:00|29857|29842|29854.5|29839.5|29862|29847|29852|29837|53
1701349500000|2023-11-30 13:05:00|29857|29842|29862|29847|29862|29847|29857|29842|23
1701349800000|2023-11-30 13:10:00|29859.5|29844.5|29862|29847|29862|29847|29857|29842|25
1701350100000|2023-11-30 13:15:00|29859.5|29844.5|29872|29857|29872|29857|29857|29842|58
1701350400000|2023-11-30 13:20:00|29867|29852|29867|29852|29872|29857|29862|29847|40
1701350700000|2023-11-30 13:25:00|29869.5|29854.5|29874.5|29859.5|29877|29862|29869.5|29854.5|46
1701351000000|2023-11-30 13:30:00|29872|29857|29862|29847|29897|29882|29854.5|29839.5|267
1701351300000|2023-11-30 13:35:00|29859.5|29844.5|29877|29862|29877|29862|29852|29837|117
1701351600000|2023-11-30 13:40:00|29874.5|29859.5|29864.5|29849.5|29882|29867|29862|29847|156
1701351900000|2023-11-30 13:45:00|29867|29852|29872|29857|29879.5|29864.5|29862|29847|56
1701352200000|2023-11-30 13:50:00|29869.5|29854.5|29857|29842|29877|29862|29842|29827|96
1701352500000|2023-11-30 13:55:00|29854.5|29839.5|29839.5|29824.5|29857|29842|29837|29822|105
1701352800000|2023-11-30 14:00:00|29837|29822|29817|29802|29837|29822|29809.5|29794.5|125
1701353100000|2023-11-30 14:05:00|29814.5|29799.5|29812|29797|29822|29807|29812|29797|46
1701353400000|2023-11-30 14:10:00|29809.5|29794.5|29819.5|29804.5|29827|29812|29807|29792|55
1701353700000|2023-11-30 14:15:00|29817|29802|29832|29817|29832|29817|29817|29802|43
1701354000000|2023-11-30 14:20:00|29829.5|29814.5|29832|29817|29832|29817|29822|29807|30
1701354300000|2023-11-30 14:25:00|29829.5|29814.5|29817|29802|29832|29817|29812|29797|64
1701354600000|2023-11-30 14:30:00|29814.5|29799.5|29787|29772|29822|29807|29777|29762|187
1701354900000|2023-11-30 14:35:00|29784.5|29769.5|29797|29782|29802|29787|29777|29762|125
1701355200000|2023-11-30 14:40:00|29792|29777|29802|29787|29804.5|29789.5|29774.5|29759.5|140
1701355500000|2023-11-30 14:45:00|29797|29782|29789.5|29774.5|29802|29787|29767|29752|249
1701355800000|2023-11-30 14:50:00|29787|29772|29837|29822|29837|29822|29787|29772|155
1701356100000|2023-11-30 14:55:00|29834.5|29819.5|29837|29822|29842|29827|29827|29812|100
1701356400000|2023-11-30 15:00:00|29839.5|29824.5|29802|29787|29839.5|29824.5|29802|29787|113
1701356700000|2023-11-30 15:05:00|29804.5|29789.5|29807|29792|29827|29812|29802|29787|106
1701357000000|2023-11-30 15:10:00|29806.1|29791.1|29831.1|29816.1|29831.1|29816.1|29801.1|29786.1|91
1701357300000|2023-11-30 15:15:00|29828.6|29813.6|29826.1|29811.1|29841.1|29826.1|29821.1|29806.1|128
1701357600000|2023-11-30 15:20:00|29821.1|29806.1|29818.6|29803.6|29836.1|29821.1|29816.1|29801.1|108
1701357900000|2023-11-30 15:25:00|29816.1|29801.1|29796.1|29781.1|29823.6|29808.6|29796.1|29781.1|108
1701358200000|2023-11-30 15:30:00|29798.6|29783.6|29816.1|29801.1|29816.1|29801.1|29791.1|29776.1|107
1701358500000|2023-11-30 15:35:00|29813.6|29798.6|29783.6|29768.6|29813.6|29798.6|29776.1|29761.1|95
1701358800000|2023-11-30 15:40:00|29786.1|29771.1|29786.1|29771.1|29796.1|29781.1|29781.1|29766.1|97
1701359100000|2023-11-30 15:45:00|29783.6|29768.6|29783.6|29768.6|29786.1|29771.1|29758.6|29743.6|170
1701359400000|2023-11-30 15:50:00|29781.1|29766.1|29771.1|29756.1|29791.1|29776.1|29771.1|29756.1|115
1701359700000|2023-11-30 15:55:00|29773.6|29758.6|29781.1|29766.1|29783.6|29768.6|29761.1|29746.1|135
1701360000000|2023-11-30 16:00:00|29778.6|29763.6|29766.1|29751.1|29786.1|29771.1|29761.1|29746.1|158
1701360300000|2023-11-30 16:05:00|29768.6|29753.6|29776.1|29761.1|29786.1|29771.1|29766.1|29751.1|136
1701360600000|2023-11-30 16:10:00|29778.6|29763.6|29796.1|29781.1|29796.1|29781.1|29776.1|29761.1|173
1701360900000|2023-11-30 16:15:00|29801.1|29786.1|29771.1|29756.1|29806.1|29791.1|29771.1|29756.1|106
1701361200000|2023-11-30 16:20:00|29766.1|29751.1|29746.1|29731.1|29766.1|29751.1|29746.1|29731.1|291
1701361500000|2023-11-30 16:25:00|29748.6|29733.6|29756.1|29741.1|29761.1|29746.1|29746.1|29731.1|289
1701361800000|2023-11-30 16:30:00|29751.1|29736.1|29736.1|29721.1|29766.1|29751.1|29731.1|29716.1|686
1701362100000|2023-11-30 16:35:00|29738.6|29723.6|29726.1|29711.1|29741.1|29726.1|29721.1|29706.1|260
1701362400000|2023-11-30 16:40:00|29728.6|29713.6|29731.1|29716.1|29738.6|29723.6|29726.1|29711.1|1587
1701362700000|2023-11-30 16:45:00|29728.6|29713.6|29728.6|29713.6|29733.6|29718.6|29721.1|29706.1|47
1701363000000|2023-11-30 16:50:00|29733.6|29708.6|29723.6|29698.6|29733.6|29713.6|29718.6|29698.6|26
1701363300000|2023-11-30 16:55:00|29728.6|29703.6|29718.6|29698.6|29728.6|29703.6|29708.6|29688.6|17
1701363600000|2023-11-30 17:00:00|29713.6|29693.6|29733.6|29708.6|29733.6|29713.6|29713.6|29693.6|31
1701363900000|2023-11-30 17:05:00|29728.6|29713.6|29738.6|29718.6|29738.6|29718.6|29728.6|29713.6|6
1701364200000|2023-11-30 17:10:00|29733.6|29713.6|29753.6|29728.6|29753.6|29733.6|29733.6|29713.6|51
1701364500000|2023-11-30 17:15:00|29748.6|29733.6|29738.6|29718.6|29753.6|29733.6|29738.6|29713.6|17
1701364800000|2023-11-30 17:20:00|29733.6|29713.6|29743.6|29723.6|29748.6|29723.6|29733.6|29713.6|15
1701365100000|2023-11-30 17:25:00|29748.6|29728.6|29748.6|29728.6|29748.6|29728.6|29743.6|29723.6|1
1701365400000|2023-11-30 17:30:00|29753.6|29723.6|29748.6|29728.6|29758.6|29733.6|29743.6|29723.6|12
1701365700000|2023-11-30 17:35:00|29753.6|29733.6|29753.6|29728.6|29758.6|29738.6|29753.6|29728.6|14
1701366000000|2023-11-30 17:40:00|29758.6|29733.6|29773.6|29753.6|29773.6|29753.6|29753.6|29728.6|5
1701366300000|2023-11-30 17:45:00|29768.6|29748.6|29773.6|29753.6|29778.6|29758.6|29768.6|29748.6|5
1701366600000|2023-11-30 17:50:00|29778.6|29758.6|29773.6|29753.6|29778.6|29758.6|29773.6|29748.6|10
1701366900000|2023-11-30 17:55:00|29778.6|29748.6|29778.6|29758.6|29778.6|29758.6|29773.6|29748.6|1
1701367200000|2023-11-30 18:00:00|29783.6|29753.6|29778.6|29753.6|29783.6|29763.6|29778.6|29753.6|7
1701367500000|2023-11-30 18:05:00|29773.6|29758.6|29763.6|29743.6|29773.6|29758.6|29763.6|29743.6|17
1701367800000|2023-11-30 18:10:00|29768.6|29748.6|29768.6|29748.6|29768.6|29748.6|29763.6|29743.6|6
1701368100000|2023-11-30 18:15:00|29773.6|29753.6|29773.6|29748.6|29773.6|29753.6|29768.6|29748.6|7
1701368400000|2023-11-30 18:20:00|29778.6|29753.6|29773.6|29753.6|29778.6|29758.6|29773.6|29748.6|4
1701368700000|2023-11-30 18:25:00|29778.6|29758.6|29763.6|29743.6|29778.6|29758.6|29763.6|29743.6|9
1701369000000|2023-11-30 18:30:00|29768.6|29738.6|29768.6|29743.6|29768.6|29748.6|29748.6|29723.6|10
1701369300000|2023-11-30 18:35:00|29763.6|29748.6|29768.6|29748.6|29773.6|29748.6|29763.6|29743.6|3
1701369600000|2023-11-30 18:40:00|29773.6|29743.6|29758.6|29738.6|29773.6|29743.6|29758.6|29738.6|13
1701369900000|2023-11-30 18:45:00|29763.6|29733.6|29758.6|29738.6|29763.6|29738.6|29758.6|29733.6|16
1701370200000|2023-11-30 18:50:00|29763.6|29733.6|29758.6|29733.6|29763.6|29738.6|29748.6|29728.6|7
1701370500000|2023-11-30 18:55:00|29763.6|29738.6|29763.6|29743.6|29768.6|29743.6|29758.6|29733.6|4
1701370800000|2023-11-30 19:00:00|29768.6|29748.6|29773.6|29748.6|29773.6|29753.6|29768.6|29743.6|17
1701371100000|2023-11-30 19:05:00|29768.6|29753.6|29773.6|29753.6|29773.6|29753.6|29768.6|29748.6|8
1701371400000|2023-11-30 19:10:00|29778.6|29758.6|29783.6|29758.6|29783.6|29763.6|29778.6|29758.6|12
1701371700000|2023-11-30 19:15:00|29778.6|29763.6|29778.6|29758.6|29788.6|29763.6|29778.6|29758.6|8
1701372000000|2023-11-30 19:20:00|29773.6|29753.6|29783.6|29758.6|29783.6|29758.6|29773.6|29753.6|10
1701372300000|2023-11-30 19:25:00|29778.6|29763.6|29776.1|29761.1|29783.6|29763.6|29776.1|29758.6|6
1701372600000|2023-11-30 19:30:00|29773.6|29758.6|29783.6|29768.6|29783.6|29768.6|29771.1|29756.1|4
1701372900000|2023-11-30 19:35:00|29786.1|29771.1|29786.1|29771.1|29786.1|29771.1|29783.6|29768.6|5
1701373200000|2023-11-30 19:40:00|29791.1|29776.1|29791.1|29776.1|29791.1|29776.1|29786.1|29771.1|15
1701373500000|2023-11-30 19:45:00|29788.6|29773.6|29793.6|29778.6|29796.1|29781.1|29786.1|29771.1|3
1701373800000|2023-11-30 19:50:00|29796.1|29781.1|29793.6|29778.6|29796.1|29781.1|29791.1|29776.1|4
1701374100000|2023-11-30 19:55:00|29791.1|29776.1|29798.6|29783.6|29801.1|29786.1|29791.1|29776.1|3
1701374400000|2023-11-30 20:00:00|29801.1|29786.1|29796.1|29781.1|29801.1|29786.1|29791.1|29776.1|22
1701374700000|2023-11-30 20:05:00|29793.6|29778.6|29783.6|29768.6|29796.1|29781.1|29781.1|29766.1|12
1701375000000|2023-11-30 20:10:00|29781.1|29766.1|29781.1|29766.1|29788.6|29773.6|29778.6|29763.6|8
1701375300000|2023-11-30 20:15:00|29783.6|29768.6|29771.1|29756.1|29783.6|29768.6|29771.1|29756.1|9
1701375600000|2023-11-30 20:20:00|29768.6|29753.6|29748.6|29733.6|29768.6|29753.6|29748.6|29733.6|32
1701375900000|2023-11-30 20:25:00|29751.1|29736.1|29746.1|29731.1|29751.1|29736.1|29736.1|29721.1|51
1701376200000|2023-11-30 20:30:00|29748.6|29733.6|29751.1|29736.1|29751.1|29736.1|29746.1|29731.1|22
1701376500000|2023-11-30 20:35:00|29748.6|29733.6|29751.1|29736.1|29756.1|29741.1|29748.6|29733.6|18
1701376800000|2023-11-30 20:40:00|29753.6|29738.6|29776.1|29761.1|29776.1|29761.1|29751.1|29736.1|18
1701377100000|2023-11-30 20:45:00|29773.6|29758.6|29771.1|29756.1|29778.6|29763.6|29771.1|29756.1|13
1701377400000|2023-11-30 20:50:00|29773.6|29758.6|29801.1|29786.1|29803.6|29788.6|29773.6|29758.6|59
1701377700000|2023-11-30 20:55:00|29803.6|29788.6|29801.1|29786.1|29811.1|29796.1|29798.6|29783.6|44
1701378000000|2023-11-30 21:00:00|29809.6|29769.6|29792.5|29752.5|29812.1|29772.1|29789.1|29749.1|0
1701378300000|2023-11-30 21:05:00|29793.8|29753.8|29795.8|29755.8|29802|29762|29789.1|29749.1|0
1701378600000|2023-11-30 21:10:00|29795.9|29755.9|29793.8|29753.8|29802|29762|29792.5|29752.5|0
1701378900000|2023-11-30 21:15:00|29793.9|29753.9|29793.4|29753.4|29799.2|29759.2|29790.7|29750.7|0
1701379200000|2023-11-30 21:20:00|29795.4|29755.4|29795.4|29755.4|29799.5|29759.5|29792|29752|0
1701379500000|2023-11-30 21:25:00|29796.1|29756.1|29796.8|29756.8|29796.8|29756.8|29790.7|29750.7|0
1701379800000|2023-11-30 21:30:00|29797.5|29757.5|29793.4|29753.4|29798.8|29758.8|29793.4|29753.4|0
1701380100000|2023-11-30 21:35:00|29793.3|29753.3|29788.6|29748.6|29793.3|29753.3|29788.6|29748.6|0
1701380400000|2023-11-30 21:40:00|29788.7|29748.7|29788.6|29748.6|29790.7|29750.7|29787.3|29747.3|0
1701380700000|2023-11-30 21:45:00|29787.3|29747.3|29780.5|29740.5|29787.3|29747.3|29779.1|29739.1|0
1701381000000|2023-11-30 21:50:00|29781.2|29741.2|29784.6|29744.6|29787.3|29747.3|29780.5|29740.5|0
1701381300000|2023-11-30 21:55:00|29784.5|29744.5|29779.8|29739.8|29787.3|29747.3|29777.8|29737.8|0
1701381600000|2023-11-30 22:00:00|29779.1|29739.1|29778.5|29738.5|29779.1|29739.1|29776.4|29736.4|0
1701381900000|2023-11-30 22:05:00|29780.5|29740.5|29780.5|29740.5|29780.5|29740.5|29779.1|29739.1|0
1701382200000|2023-11-30 22:10:00|29781.9|29741.9|29783.9|29743.9|29784.6|29744.6|29780.5|29740.5|0
1701382500000|2023-11-30 22:15:00|29783.2|29743.2|29783.2|29743.2|29783.9|29743.9|29783.2|29743.2|0
1701382800000|2023-11-30 22:20:00|29783.9|29743.9|29783.2|29743.2|29783.9|29743.9|29783.2|29743.2|0
1701383100000|2023-11-30 22:25:00|29783.9|29743.9|29783.9|29743.9|29783.9|29743.9|29783.9|29743.9|0
1701383400000|2023-11-30 22:30:00|29783.2|29743.2|29781.2|29741.2|29783.9|29743.9|29781.2|29741.2|0
1701383700000|2023-11-30 22:35:00|29781.1|29741.1|29776.4|29736.4|29781.1|29741.1|29773.7|29733.7|0
1701384000000|2023-11-30 22:40:00|29776.5|29736.5|29777.8|29737.8|29778.5|29738.5|29776.5|29736.5|0
1701384600000|2023-11-30 22:50:00|29777.1|29737.1|29777.1|29737.1|29777.1|29737.1|29777.1|29737.1|0
1701384900000|2023-11-30 22:55:00|29777.2|29737.2|29776.4|29736.4|29779.1|29739.1|29776.4|29736.4|0
1701385200000|2023-11-30 23:00:00|29776.5|29736.5|29780.5|29740.5|29782.5|29742.5|29775.1|29735.1|0
1701385500000|2023-11-30 23:05:00|29779.8|29739.8|29785.3|29745.3|29785.3|29745.3|29779.1|29739.1|0
1701385800000|2023-11-30 23:10:00|29787.3|29747.3|29780.5|29740.5|29788.6|29748.6|29780.5|29740.5|0
1701386100000|2023-11-30 23:15:00|29780.6|29740.6|29782.5|29742.5|29783.9|29743.9|29780.6|29740.6|0
1701386400000|2023-11-30 23:20:00|29780.5|29740.5|29785.3|29745.3|29785.3|29745.3|29780.5|29740.5|0
1701386700000|2023-11-30 23:25:00|29787.3|29747.3|29790.7|29750.7|29790.7|29750.7|29787.3|29747.3|0
1701387000000|2023-11-30 23:30:00|29790.6|29750.6|29785.3|29745.3|29790.6|29750.6|29785.3|29745.3|0
1701387300000|2023-11-30 23:35:00|29787.3|29747.3|29788.6|29748.6|29788.6|29748.6|29785.3|29745.3|0
1701387600000|2023-11-30 23:40:00|29788.7|29748.7|29788.6|29748.6|29790.7|29750.7|29787.3|29747.3|0
1701387900000|2023-11-30 23:45:00|29787.3|29747.3|29787.3|29747.3|29788.6|29748.6|29787.3|29747.3|0
1701388200000|2023-11-30 23:50:00|29788.6|29748.6|29785.3|29745.3|29788.6|29748.6|29785.3|29745.3|0
1701388500000|2023-11-30 23:55:00|29787.3|29747.3|29787.3|29747.3|29787.3|29747.3|29785.3|29745.3|0
1701388800000|2023-12-01 00:00:00|29787.2|29747.2|29780.5|29740.5|29787.3|29747.3|29779.1|29739.1|0
1701389100000|2023-12-01 00:05:00|29781.2|29741.2|29787.3|29747.3|29787.3|29747.3|29780.5|29740.5|0
1701389400000|2023-12-01 00:10:00|29788.6|29748.6|29790.7|29750.7|29790.7|29750.7|29787.3|29747.3|0
1701389700000|2023-12-01 00:15:00|29790.6|29750.6|29802.4|29762.4|29802.4|29762.4|29788.6|29748.6|0
1701390000000|2023-12-01 00:20:00|29795.9|29755.9|29802.5|29762.5|29802.5|29762.5|29795.9|29755.9|0
1701390300000|2023-12-01 00:25:00|29795.9|29755.9|29795.9|29755.9|29805.8|29765.8|29795.9|29755.9|0
1701390600000|2023-12-01 00:30:00|29802.5|29762.5|29795.8|29755.8|29802.5|29762.5|29795.8|29755.8|0
1701390900000|2023-12-01 00:35:00|29795.7|29755.7|29802.4|29762.4|29802.5|29762.5|29795.7|29755.7|0
1701391200000|2023-12-01 00:40:00|29795.8|29755.8|29795.8|29755.8|29795.9|29755.9|29795.8|29755.8|0
1701391500000|2023-12-01 00:45:00|29795.7|29755.7|29789.1|29749.1|29795.7|29755.7|29789.1|29749.1|0
1701391800000|2023-12-01 00:50:00|29789.2|29749.2|29789.2|29749.2|29789.2|29749.2|29789.1|29749.1|0
1701392100000|2023-12-01 00:55:00|29789.3|29749.3|29789.3|29749.3|29789.4|29749.4|29789.2|29749.2|0
1701392400000|2023-12-01 01:00:00|29789.4|29749.4|29795.9|29755.9|29796|29756|29789.3|29749.3|0
1701392700000|2023-12-01 01:05:00|29795.8|29755.8|29795.8|29755.8|29795.9|29755.9|29792.5|29752.5|0
1701393000000|2023-12-01 01:10:00|29802.4|29762.4|29802.2|29762.2|29802.4|29762.4|29802.2|29762.2|0
1701393300000|2023-12-01 01:15:00|29802.1|29762.1|29802.3|29762.3|29802.3|29762.3|29802.1|29762.1|0
1701393600000|2023-12-01 01:20:00|29802.2|29762.2|29802.2|29762.2|29808.8|29768.8|29802.1|29762.1|0
1701393900000|2023-12-01 01:25:00|29802.3|29762.3|29802.3|29762.3|29802.3|29762.3|29795.7|29755.7|0
1701394200000|2023-12-01 01:30:00|29802.2|29762.2|29808.8|29768.8|29808.8|29768.8|29802.2|29762.2|0
1701394500000|2023-12-01 01:35:00|29815.4|29775.4|29815.5|29775.5|29815.6|29775.6|29808.8|29768.8|0
1701394800000|2023-12-01 01:40:00|29815.6|29775.6|29809|29769|29822.2|29782.2|29809|29769|0
1701395100000|2023-12-01 01:45:00|29809.1|29769.1|29809|29769|29815.8|29775.8|29808.9|29768.9|0
1701395400000|2023-12-01 01:50:00|29808.9|29768.9|29815.6|29775.6|29815.7|29775.7|29808.9|29768.9|0
1701395700000|2023-12-01 01:55:00|29815.5|29775.5|29808.9|29768.9|29815.6|29775.6|29808.9|29768.9|0
1701396000000|2023-12-01 02:00:00|29808.8|29768.8|29828.7|29788.7|29828.8|29788.8|29808.8|29768.8|0
1701396300000|2023-12-01 02:05:00|29828.8|29788.8|29835.3|29795.3|29835.4|29795.4|29828.7|29788.7|0
1701396600000|2023-12-01 02:10:00|29835.2|29795.2|29835.2|29795.2|29835.3|29795.3|29835.2|29795.2|0
1701396900000|2023-12-01 02:15:00|29835.3|29795.3|29842|29802|29842|29802|29835.2|29795.2|0
1701397200000|2023-12-01 02:20:00|29841.9|29801.9|29842|29802|29842|29802|29841.9|29801.9|0
1701397500000|2023-12-01 02:25:00|29842.1|29802.1|29842|29802|29842.1|29802.1|29842|29802|0
1701397800000|2023-12-01 02:30:00|29842.1|29802.1|29889.1|29849.1|29928.6|29888.6|29842|29802|0
1701398100000|2023-12-01 02:35:00|29889.2|29849.2|29902.4|29862.4|29902.4|29862.4|29889.1|29849.1|0
1701398400000|2023-12-01 02:40:00|29909|29869|29902.4|29862.4|29909|29869|29902.3|29862.3|0
1701398700000|2023-12-01 02:45:00|29899.1|29859.1|29895.7|29855.7|29902.4|29862.4|29895.7|29855.7|0
1701399000000|2023-12-01 02:50:00|29902.2|29862.2|29895.7|29855.7|29902.3|29862.3|29895.6|29855.6|0
1701399300000|2023-12-01 02:55:00|29895.6|29855.6|29889.1|29849.1|29895.7|29855.7|29889.1|29849.1|0
1701399600000|2023-12-01 03:00:00|29892.3|29852.3|29889|29849|29892.3|29852.3|29888.9|29848.9|0
1701399900000|2023-12-01 03:05:00|29885.7|29845.7|29889|29849|29889|29849|29882.3|29842.3|0
1701400200000|2023-12-01 03:10:00|29889.1|29849.1|29889|29849|29889.1|29849.1|29889|29849|0
1701400500000|2023-12-01 03:15:00|29889.1|29849.1|29889|29849|29889.1|29849.1|29889|29849|0
1701400800000|2023-12-01 03:20:00|29888.9|29848.9|29888.9|29848.9|29889|29849|29888.8|29848.8|0
1701401100000|2023-12-01 03:25:00|29889|29849|29895.4|29855.4|29895.5|29855.5|29888.8|29848.8|0
1701401400000|2023-12-01 03:30:00|29895.5|29855.5|29888.7|29848.7|29895.5|29855.5|29888.7|29848.7|0
1701401700000|2023-12-01 03:35:00|29888.6|29848.6|29882|29842|29888.6|29848.6|29882|29842|0
1701402000000|2023-12-01 03:40:00|29885.3|29845.3|29875.2|29835.2|29885.3|29845.3|29875.2|29835.2|0
1701402300000|2023-12-01 03:45:00|29875.3|29835.3|29875.2|29835.2|29881.9|29841.9|29875.2|29835.2|0
1701402600000|2023-12-01 03:50:00|29875.1|29835.1|29875.3|29835.3|29875.4|29835.4|29875.1|29835.1|0
1701402900000|2023-12-01 03:55:00|29875.4|29835.4|29885.2|29845.2|29888.6|29848.6|29875.3|29835.3|0
1701403200000|2023-12-01 04:00:00|29882|29842|29882|29842|29882|29842|29881.9|29841.9|0
1701403500000|2023-12-01 04:05:00|29881.9|29841.9|29881.9|29841.9|29882|29842|29881.9|29841.9|0
1701403800000|2023-12-01 04:10:00|29882|29842|29882|29842|29882|29842|29875.4|29835.4|0
1701404100000|2023-12-01 04:15:00|29888.6|29848.6|29888.6|29848.6|29888.6|29848.6|29888.6|29848.6|0
1701404400000|2023-12-01 04:20:00|29888.7|29848.7|29888.7|29848.7|29888.7|29848.7|29888.6|29848.6|0
1701405000000|2023-12-01 04:30:00|29888.6|29848.6|29888.7|29848.7|29888.7|29848.7|29888.6|29848.6|0
1701405300000|2023-12-01 04:35:00|29888.6|29848.6|29882.1|29842.1|29888.6|29848.6|29882.1|29842.1|0
1701405600000|2023-12-01 04:40:00|29888.7|29848.7|29882.1|29842.1|29888.7|29848.7|29882.1|29842.1|0
1701405900000|2023-12-01 04:45:00|29888.7|29848.7|29888.8|29848.8|29888.8|29848.8|29888.7|29848.7|0
1701406500000|2023-12-01 04:55:00|29888.7|29848.7|29888.8|29848.8|29888.8|29848.8|29888.7|29848.7|0
1701406800000|2023-12-01 05:00:00|29882.2|29842.2|29882.2|29842.2|29888.8|29848.8|29882.2|29842.2|0
1701407100000|2023-12-01 05:05:00|29882.1|29842.1|29875.4|29835.4|29882.1|29842.1|29868.7|29828.7|0
1701407400000|2023-12-01 05:10:00|29875.5|29835.5|29875.4|29835.4|29888.7|29848.7|29875.4|29835.4|0
1701407700000|2023-12-01 05:15:00|29875.5|29835.5|29882.1|29842.1|29882.1|29842.1|29875.4|29835.4|0
1701408000000|2023-12-01 05:20:00|29878.8|29838.8|29875.6|29835.6|29878.8|29838.8|29875.5|29835.5|0
1701408300000|2023-12-01 05:25:00|29882.2|29842.2|29882.1|29842.1|29882.2|29842.2|29875.6|29835.6|0
1701408600000|2023-12-01 05:30:00|29875.6|29835.6|29882.2|29842.2|29882.3|29842.3|29855.6|29815.6|0
1701408900000|2023-12-01 05:35:00|29878.9|29838.9|29882.3|29842.3|29889|29849|29878.9|29838.9|0
1701409200000|2023-12-01 05:40:00|29875.7|29835.7|29882.3|29842.3|29882.3|29842.3|29875.7|29835.7|0
1701409500000|2023-12-01 05:45:00|29879|29839|29882.3|29842.3|29882.4|29842.4|29869.1|29829.1|0
1701409800000|2023-12-01 05:50:00|29882.4|29842.4|29882.3|29842.3|29882.4|29842.4|29875.7|29835.7|0
1701410100000|2023-12-01 05:55:00|29879|29839|29869.1|29829.1|29882.4|29842.4|29869.1|29829.1|0
1701410400000|2023-12-01 06:00:00|29869|29829|29862.5|29822.5|29875.7|29835.7|29862.5|29822.5|0
1701410700000|2023-12-01 06:05:00|29865.8|29825.8|29862.5|29822.5|29869.1|29829.1|29862.4|29822.4|0
1701411000000|2023-12-01 06:10:00|29869.1|29829.1|29882.4|29842.4|29882.5|29842.5|29869.1|29829.1|0
1701411300000|2023-12-01 06:15:00|29875.8|29835.8|29875.8|29835.8|29875.9|29835.9|29875.8|29835.8|0
1701411600000|2023-12-01 06:20:00|29875.9|29835.9|29882.4|29842.4|29882.4|29842.4|29875.8|29835.8|0
1701411900000|2023-12-01 06:25:00|29875.8|29835.8|29862.4|29822.4|29875.8|29835.8|29862.4|29822.4|0
1701412200000|2023-12-01 06:30:00|29862.3|29822.3|29862.5|29822.5|29862.5|29822.5|29849.2|29809.2|0
1701412500000|2023-12-01 06:35:00|29862.4|29822.4|29855.8|29815.8|29865.8|29825.8|29855.8|29815.8|0
1701412800000|2023-12-01 06:40:00|29855.7|29815.7|29855.7|29815.7|29859|29819|29849.1|29809.1|0
1701413100000|2023-12-01 06:45:00|29849.2|29809.2|29842.5|29802.5|29849.2|29809.2|29842.5|29802.5|0
1701413400000|2023-12-01 06:50:00|29842.6|29802.6|29849.3|29809.3|29849.3|29809.3|29842.5|29802.5|0
1701413700000|2023-12-01 06:55:00|29849.2|29809.2|29855.8|29815.8|29855.8|29815.8|29849.2|29809.2|0
1701414000000|2023-12-01 07:00:00|29849.3|29809.3|29846.1|29831.1|29856.1|29841.1|29823.6|29802.5|62
1701414300000|2023-12-01 07:05:00|29843.6|29828.6|29848.6|29833.6|29851.1|29836.1|29841.1|29826.1|26
1701414600000|2023-12-01 07:10:00|29846.1|29831.1|29841.1|29826.1|29851.1|29836.1|29841.1|29826.1|18
1701414900000|2023-12-01 07:15:00|29846.1|29831.1|29841.1|29826.1|29846.1|29831.1|29841.1|29826.1|27
1701415200000|2023-12-01 07:20:00|29836.1|29821.1|29826.1|29811.1|29846.1|29831.1|29823.6|29808.6|42
1701415500000|2023-12-01 07:25:00|29828.6|29813.6|29828.6|29813.6|29831.1|29816.1|29826.1|29811.1|8
1701415800000|2023-12-01 07:30:00|29826.1|29811.1|29821.1|29806.1|29826.1|29811.1|29816.1|29801.1|13
1701416100000|2023-12-01 07:35:00|29823.6|29808.6|29831.1|29816.1|29831.1|29816.1|29816.1|29801.1|19
1701416400000|2023-12-01 07:40:00|29833.6|29818.6|29831.1|29816.1|29841.1|29826.1|29831.1|29816.1|10
1701416700000|2023-12-01 07:45:00|29833.6|29818.6|29831.1|29816.1|29841.1|29826.1|29831.1|29816.1|11
1701417000000|2023-12-01 07:50:00|29833.6|29818.6|29816.1|29801.1|29833.6|29818.6|29816.1|29801.1|20
1701417300000|2023-12-01 07:55:00|29818.6|29803.6|29728.6|29713.6|29831.1|29816.1|29728.6|29713.6|278
1701417600000|2023-12-01 08:00:00|29726.1|29711.1|29818.6|29803.6|29846.1|29831.1|29726.1|29711.1|991
1701417900000|2023-12-01 08:05:00|29816.1|29801.1|29776.1|29761.1|29826.1|29811.1|29776.1|29761.1|441
1701418200000|2023-12-01 08:10:00|29778.6|29763.6|29776.1|29761.1|29801.1|29786.1|29771.1|29756.1|239
1701418500000|2023-12-01 08:15:00|29778.6|29763.6|29781.1|29766.1|29791.1|29776.1|29756.1|29741.1|219
1701418800000|2023-12-01 08:20:00|29776.1|29761.1|29778.6|29763.6|29801.1|29786.1|29773.6|29758.6|169
1701419100000|2023-12-01 08:25:00|29781.1|29766.1|29781.1|29766.1|29786.1|29771.1|29771.1|29756.1|133
1701419400000|2023-12-01 08:30:00|29776.1|29761.1|29776.1|29761.1|29781.1|29766.1|29756.1|29741.1|282
1701419700000|2023-12-01 08:35:00|29778.6|29763.6|29806.1|29791.1|29816.1|29801.1|29776.1|29761.1|234
1701420000000|2023-12-01 08:40:00|29810.6|29795.6|29815.6|29800.6|29820.6|29805.6|29805.6|29790.6|152
1701420300000|2023-12-01 08:45:00|29818.1|29803.1|29830.6|29815.6|29835.6|29820.6|29815.6|29800.6|125
1701420600000|2023-12-01 08:50:00|29833.1|29818.1|29843.1|29828.1|29850.6|29835.6|29828.1|29813.1|86
1701420900000|2023-12-01 08:55:00|29840.6|29825.6|29853.1|29838.1|29855.6|29840.6|29830.6|29815.6|93
1701421200000|2023-12-01 09:00:00|29855.6|29840.6|29875.6|29860.6|29880.6|29865.6|29850.6|29835.6|195
1701421500000|2023-12-01 09:05:00|29880.6|29865.6|29890.6|29875.6|29895.6|29880.6|29870.6|29855.6|120
1701421800000|2023-12-01 09:10:00|29893.1|29878.1|29898.1|29883.1|29900.6|29885.6|29875.6|29860.6|106
1701422100000|2023-12-01 09:15:00|29900.6|29885.6|29925.6|29910.6|29925.6|29910.6|29898.1|29883.1|252
1701422400000|2023-12-01 09:20:00|29920.6|29905.6|29908.1|29893.1|29925.6|29910.6|29905.6|29890.6|145
1701422700000|2023-12-01 09:25:00|29910.6|29895.6|29890.6|29875.6|29910.6|29895.6|29885.6|29870.6|76
1701423000000|2023-12-01 09:30:00|29888.1|29873.1|29900.6|29885.6|29910.6|29895.6|29888.1|29873.1|122
1701423300000|2023-12-01 09:35:00|29898.1|29883.1|29900.6|29885.6|29903.1|29888.1|29885.6|29870.6|104
1701423600000|2023-12-01 09:40:00|29903.1|29888.1|29895.6|29880.6|29910.6|29895.6|29893.1|29878.1|67
1701423900000|2023-12-01 09:45:00|29898.1|29883.1|29893.1|29878.1|29900.6|29885.6|29880.6|29865.6|75
1701424200000|2023-12-01 09:50:00|29890.6|29875.6|29865.6|29850.6|29895.6|29880.6|29865.6|29850.6|81
1701424500000|2023-12-01 09:55:00|29868.1|29853.1|29863.1|29848.1|29875.6|29860.6|29860.6|29845.6|74
1701424800000|2023-12-01 10:00:00|29865.6|29850.6|29855.6|29840.6|29865.6|29850.6|29850.6|29835.6|65
1701425100000|2023-12-01 10:05:00|29850.6|29835.6|29860.6|29845.6|29860.6|29845.6|29848.1|29833.1|78
1701425400000|2023-12-01 10:10:00|29865.6|29850.6|29875.6|29860.6|29880.6|29865.6|29853.1|29838.1|113
1701425700000|2023-12-01 10:15:00|29880.6|29865.6|29900.6|29885.6|29900.6|29885.6|29875.6|29860.6|78
1701426000000|2023-12-01 10:20:00|29903.1|29888.1|29900.6|29885.6|29905.6|29890.6|29893.1|29878.1|84
1701426300000|2023-12-01 10:25:00|29905.6|29890.6|29905.6|29890.6|29915.6|29900.6|29905.6|29890.6|80
1701426600000|2023-12-01 10:30:00|29903.1|29888.1|29895.6|29880.6|29905.6|29890.6|29893.1|29878.1|43
1701426900000|2023-12-01 10:35:00|29890.6|29875.6|29893.1|29878.1|29900.6|29885.6|29885.6|29870.6|51
1701427200000|2023-12-01 10:40:00|29895.6|29880.6|29885.6|29870.6|29895.6|29880.6|29878.1|29863.1|68
1701427500000|2023-12-01 10:45:00|29888.1|29873.1|29910.6|29895.6|29913.1|29898.1|29885.6|29870.6|60
1701427800000|2023-12-01 10:50:00|29905.6|29890.6|29905.6|29890.6|29910.6|29895.6|29900.6|29885.6|45
1701428100000|2023-12-01 10:55:00|29900.6|29885.6|29890.6|29875.6|29908.1|29893.1|29890.6|29875.6|54
1701428400000|2023-12-01 11:00:00|29888.1|29873.1|29890.6|29875.6|29895.6|29880.6|29878.1|29863.1|64
1701428700000|2023-12-01 11:05:00|29888.1|29873.1|29883.1|29868.1|29890.6|29875.6|29873.1|29858.1|54
1701429000000|2023-12-01 11:10:00|29885.6|29870.6|29880.6|29865.6|29885.6|29870.6|29870.6|29855.6|25
1701429300000|2023-12-01 11:15:00|29885.6|29870.6|29883.1|29868.1|29890.6|29875.6|29875.6|29860.6|31
1701429600000|2023-12-01 11:20:00|29880.6|29865.6|29895.6|29880.6|29895.6|29880.6|29875.6|29860.6|36
1701429900000|2023-12-01 11:25:00|29890.6|29875.6|29880.6|29865.6|29890.6|29875.6|29875.6|29860.6|34
1701430200000|2023-12-01 11:30:00|29883.1|29868.1|29890.6|29875.6|29890.6|29875.6|29875.6|29860.6|34
1701430500000|2023-12-01 11:35:00|29893.1|29878.1|29880.6|29865.6|29895.6|29880.6|29868.1|29853.1|398
1701430800000|2023-12-01 11:40:00|29883.1|29868.1|29870.6|29855.6|29883.1|29868.1|29865.6|29850.6|26
1701431100000|2023-12-01 11:45:00|29873.1|29858.1|29880.6|29865.6|29880.6|29865.6|29870.6|29855.6|13
1701431400000|2023-12-01 11:50:00|29878.1|29863.1|29900.6|29885.6|29900.6|29885.6|29878.1|29863.1|23
1701431700000|2023-12-01 11:55:00|29903.1|29888.1|29888.1|29873.1|29905.6|29890.6|29885.6|29870.6|52
1701432000000|2023-12-01 12:00:00|29885.6|29870.6|29880.6|29865.6|29888.1|29873.1|29875.6|29860.6|27
1701432300000|2023-12-01 12:05:00|29885.6|29870.6|29885.6|29870.6|29888.1|29873.1|29883.1|29868.1|32
1701432600000|2023-12-01 12:10:00|29880.6|29865.6|29873.1|29858.1|29885.6|29870.6|29870.6|29855.6|53
1701432900000|2023-12-01 12:15:00|29870.6|29855.6|29870.6|29855.6|29875.6|29860.6|29865.6|29850.6|13
1701433200000|2023-12-01 12:20:00|29868.1|29853.1|29858.1|29843.1|29870.6|29855.6|29855.6|29840.6|45
1701433500000|2023-12-01 12:25:00|29855.6|29840.6|29868.1|29853.1|29870.6|29855.6|29855.6|29840.6|33
1701433800000|2023-12-01 12:30:00|29870.6|29855.6|29873.1|29858.1|29890.6|29875.6|29865.6|29850.6|35
1701434100000|2023-12-01 12:35:00|29875.6|29860.6|29880.6|29865.6|29880.6|29865.6|29868.1|29853.1|14
1701434400000|2023-12-01 12:40:00|29878.1|29863.1|29883.1|29868.1|29883.1|29868.1|29873.1|29858.1|18
1701434700000|2023-12-01 12:45:00|29880.6|29865.6|29863.1|29848.1|29880.6|29865.6|29858.1|29843.1|44
1701435000000|2023-12-01 12:50:00|29860.6|29845.6|29863.1|29848.1|29868.1|29853.1|29858.1|29843.1|38
1701435300000|2023-12-01 12:55:00|29865.6|29850.6|29870.6|29855.6|29873.1|29858.1|29863.1|29848.1|22
1701435600000|2023-12-01 13:00:00|29868.1|29853.1|29868.1|29853.1|29873.1|29858.1|29863.1|29848.1|35
1701435900000|2023-12-01 13:05:00|29865.6|29850.6|29873.1|29858.1|29873.1|29858.1|29863.1|29848.1|28
1701436200000|2023-12-01 13:10:00|29868.1|29853.1|29868.1|29853.1|29873.1|29858.1|29860.6|29845.6|64
1701436500000|2023-12-01 13:15:00|29863.1|29848.1|29873.1|29858.1|29878.1|29863.1|29863.1|29848.1|68
1701436800000|2023-12-01 13:20:00|29875.6|29860.6|29873.1|29858.1|29875.6|29860.6|29868.1|29853.1|31
1701437100000|2023-12-01 13:25:00|29875.6|29860.6|29873.1|29858.1|29878.1|29863.1|29863.1|29848.1|42
1701437400000|2023-12-01 13:30:00|29875.6|29860.6|29868.1|29853.1|29878.1|29863.1|29868.1|29853.1|39
1701437700000|2023-12-01 13:35:00|29865.6|29850.6|29873.1|29858.1|29878.1|29863.1|29863.1|29848.1|42
1701438000000|2023-12-01 13:40:00|29875.6|29860.6|29878.1|29863.1|29878.1|29863.1|29868.1|29853.1|50
1701438300000|2023-12-01 13:45:00|29875.6|29860.6|29850.6|29835.6|29878.1|29863.1|29845.6|29830.6|97
1701438600000|2023-12-01 13:50:00|29853.1|29838.1|29848.1|29833.1|29853.1|29838.1|29838.1|29823.1|73
1701438900000|2023-12-01 13:55:00|29853.1|29838.1|29848.1|29833.1|29858.1|29843.1|29838.1|29823.1|68
1701439200000|2023-12-01 14:00:00|29850.6|29835.6|29848.1|29833.1|29850.6|29835.6|29843.1|29828.1|73
1701439500000|2023-12-01 14:05:00|29850.6|29835.6|29853.1|29838.1|29858.1|29843.1|29848.1|29833.1|72
1701439800000|2023-12-01 14:10:00|29848.1|29833.1|29843.1|29828.1|29853.1|29838.1|29838.1|29823.1|49
1701440100000|2023-12-01 14:15:00|29845.6|29830.6|29848.1|29833.1|29858.1|29843.1|29845.6|29830.6|81
1701440400000|2023-12-01 14:20:00|29843.1|29828.1|29858.1|29843.1|29858.1|29843.1|29843.1|29828.1|60
1701440700000|2023-12-01 14:25:00|29860.6|29845.6|29863.1|29848.1|29865.6|29850.6|29850.6|29835.6|58
1701441000000|2023-12-01 14:30:00|29860.6|29845.6|29868.1|29853.1|29868.1|29853.1|29848.1|29833.1|125
1701441300000|2023-12-01 14:35:00|29865.6|29850.6|29873.1|29858.1|29878.1|29863.1|29860.6|29845.6|151
1701441600000|2023-12-01 14:40:00|29878.1|29863.1|29893.1|29878.1|29898.1|29883.1|29873.1|29858.1|189
1701441900000|2023-12-01 14:45:00|29895.6|29880.6|29898.1|29883.1|29908.1|29893.1|29888.1|29873.1|142
1701442200000|2023-12-01 14:50:00|29893.1|29878.1|29913.1|29898.1|29913.1|29898.1|29893.1|29878.1|134
1701442500000|2023-12-01 14:55:00|29908.1|29893.1|29918.1|29903.1|29923.1|29908.1|29908.1|29893.1|111
1701442800000|2023-12-01 15:00:00|29923.1|29908.1|29948.1|29933.1|29948.1|29933.1|29918.1|29903.1|330
1701443100000|2023-12-01 15:05:00|29945.6|29930.6|29943.1|29928.1|29953.1|29938.1|29933.1|29918.1|168
1701443400000|2023-12-01 15:10:00|29940.4|29925.4|29930.4|29915.4|29950.4|29935.4|29925.4|29910.4|136
1701443700000|2023-12-01 15:15:00|29932.9|29917.9|29930.4|29915.4|29940.4|29925.4|29920.4|29905.4|139
1701444000000|2023-12-01 15:20:00|29932.9|29917.9|29930.4|29915.4|29935.4|29920.4|29922.9|29907.9|77
1701444300000|2023-12-01 15:25:00|29927.9|29912.9|29912.9|29897.9|29927.9|29912.9|29910.4|29895.4|132
1701444600000|2023-12-01 15:30:00|29910.4|29895.4|29937.9|29922.9|29940.4|29925.4|29907.9|29892.9|143
1701444900000|2023-12-01 15:35:00|29935.4|29920.4|29907.9|29892.9|29940.4|29925.4|29907.9|29892.9|97
1701445200000|2023-12-01 15:40:00|29910.4|29895.4|29912.9|29897.9|29915.4|29900.4|29902.9|29887.9|98
1701445500000|2023-12-01 15:45:00|29910.4|29895.4|29925.4|29910.4|29925.4|29910.4|29905.4|29890.4|78
1701445800000|2023-12-01 15:50:00|29922.9|29907.9|29925.4|29910.4|29930.4|29915.4|29920.4|29905.4|66
1701446100000|2023-12-01 15:55:00|29922.9|29907.9|29920.4|29905.4|29925.4|29910.4|29910.4|29895.4|94
1701446400000|2023-12-01 16:00:00|29915.4|29900.4|29902.9|29887.9|29915.4|29900.4|29875.4|29860.4|269
1701446700000|2023-12-01 16:05:00|29900.4|29885.4|29920.4|29905.4|29925.4|29910.4|29887.9|29872.9|134
1701447000000|2023-12-01 16:10:00|29917.9|29902.9|29935.4|29920.4|29940.4|29925.4|29917.9|29902.9|158
1701447300000|2023-12-01 16:15:00|29932.9|29917.9|29920.4|29905.4|29935.4|29920.4|29910.4|29895.4|288
1701447600000|2023-12-01 16:20:00|29917.9|29902.9|29920.4|29905.4|29925.4|29910.4|29910.4|29895.4|194
1701447900000|2023-12-01 16:25:00|29925.4|29910.4|29917.9|29902.9|29930.4|29915.4|29915.4|29900.4|358
1701448200000|2023-12-01 16:30:00|29915.4|29900.4|29930.4|29915.4|29935.4|29920.4|29910.4|29895.4|330
1701448500000|2023-12-01 16:35:00|29927.9|29912.9|29925.4|29910.4|29930.4|29915.4|29915.4|29900.4|210
1701448800000|2023-12-01 16:40:00|29930.4|29915.4|29947.9|29932.9|29950.4|29935.4|29922.9|29907.9|156
1701449100000|2023-12-01 16:45:00|29950.4|29935.4|29940.4|29925.4|29950.4|29935.4|29925.4|29910.4|47
1701449400000|2023-12-01 16:50:00|29942.9|29922.9|29947.9|29927.9|29957.9|29937.9|29937.9|29917.9|54
1701449700000|2023-12-01 16:55:00|29952.9|29932.9|29947.9|29927.9|29957.9|29937.9|29947.9|29927.9|23
1701450000000|2023-12-01 17:00:00|29952.9|29922.9|29957.9|29937.9|29957.9|29937.9|29947.9|29922.9|21
1701450300000|2023-12-01 17:05:00|29952.9|29932.9|29967.9|29947.9|29977.9|29957.9|29952.9|29932.9|69
1701450600000|2023-12-01 17:10:00|29972.9|29952.9|29967.9|29947.9|29972.9|29952.9|29967.9|29947.9|24
1701450900000|2023-12-01 17:15:00|29972.9|29952.9|29962.9|29942.9|29972.9|29952.9|29957.9|29937.9|11
1701451200000|2023-12-01 17:20:00|29957.9|29937.9|29962.9|29937.9|29967.9|29947.9|29957.9|29937.9|29
1701451500000|2023-12-01 17:25:00|29957.9|29942.9|29972.9|29952.9|29972.9|29952.9|29957.9|29937.9|9
1701451800000|2023-12-01 17:30:00|29967.9|29947.9|29977.9|29957.9|29987.9|29967.9|29967.9|29942.9|72
1701452100000|2023-12-01 17:35:00|29982.9|29962.9|29992.9|29972.9|29997.9|29977.9|29977.9|29957.9|122
1701452400000|2023-12-01 17:40:00|29987.9|29967.9|29982.9|29962.9|29992.9|29972.9|29982.9|29962.9|28
1701452700000|2023-12-01 17:45:00|29987.9|29967.9|29997.9|29972.9|29997.9|29977.9|29982.9|29962.9|12
1701453000000|2023-12-01 17:50:00|29992.9|29977.9|30002.9|29982.9|30002.9|29982.9|29992.9|29972.9|13
1701453300000|2023-12-01 17:55:00|30007.9|29977.9|29997.9|29977.9|30007.9|29977.9|29997.9|29972.9|14
1701453600000|2023-12-01 18:00:00|30002.9|29982.9|30002.9|29982.9|30007.9|29987.9|30002.9|29977.9|15
1701453900000|2023-12-01 18:05:00|29997.9|29977.9|29997.9|29977.9|30002.9|29982.9|29992.9|29972.9|26
1701454200000|2023-12-01 18:10:00|30002.9|29972.9|29987.9|29962.9|30002.9|29972.9|29987.9|29962.9|15
1701454500000|2023-12-01 18:15:00|29982.9|29967.9|29987.9|29967.9|29992.9|29972.9|29982.9|29962.9|26
1701454800000|2023-12-01 18:20:00|29982.9|29962.9|29987.9|29967.9|29987.9|29967.9|29977.9|29962.9|18
1701455100000|2023-12-01 18:25:00|29992.9|29972.9|29967.9|29947.9|29992.9|29972.9|29967.9|29947.9|46
1701455400000|2023-12-01 18:30:00|29972.9|29952.9|29972.9|29952.9|29972.9|29952.9|29967.9|29947.9|30
1701455700000|2023-12-01 18:35:00|29967.9|29947.9|29967.9|29942.9|29972.9|29947.9|29962.9|29942.9|9
1701456000000|2023-12-01 18:40:00|29962.9|29937.9|29972.9|29947.9|29972.9|29952.9|29957.9|29937.9|26
1701456300000|2023-12-01 18:45:00|29967.9|29952.9|29967.9|29942.9|29972.9|29952.9|29967.9|29942.9|14
1701456600000|2023-12-01 18:50:00|29972.9|29947.9|29967.9|29947.9|29972.9|29952.9|29967.9|29947.9|14
1701456900000|2023-12-01 18:55:00|29972.9|29952.9|29967.9|29947.9|29972.9|29952.9|29967.9|29942.9|12
1701457200000|2023-12-01 19:00:00|29972.9|29952.9|29972.9|29952.9|29972.9|29952.9|29962.9|29942.9|21
1701457500000|2023-12-01 19:05:00|29967.9|29947.9|29962.9|29942.9|29967.9|29952.9|29962.9|29942.9|4
1701457800000|2023-12-01 19:10:00|29967.9|29947.9|29972.9|29952.9|29977.9|29957.9|29967.9|29947.9|10
1701458100000|2023-12-01 19:15:00|29977.9||29972.9||29977.9||29972.9||2
1701458400000|2023-12-01 19:20:00|29967.9|29947.9|29977.9|29957.9|29977.9|29957.9|29967.9|29947.9|7
1701458700000|2023-12-01 19:25:00|29972.9|29952.9|29980.4|29965.4|29982.9|29965.4|29972.9|29952.9|19
1701459000000|2023-12-01 19:30:00|29977.9|29962.9|29980.4|29965.4|29980.4|29965.4|29977.9|29962.9|9
1701459300000|2023-12-01 19:35:00|29975.4|29960.4|29985.4|29970.4|29985.4|29970.4|29975.4|29960.4|12
1701459600000|2023-12-01 19:40:00|29987.9|29972.9|29982.9|29967.9|29990.4|29975.4|29980.4|29965.4|9
1701459900000|2023-12-01 19:45:00|29980.4|29965.4|29990.4|29975.4|29990.4|29975.4|29980.4|29965.4|4
1701460200000|2023-12-01 19:50:00|29992.9|29977.9|29995.4|29980.4|29995.4|29980.4|29990.4|29975.4|8
1701460500000|2023-12-01 19:55:00|29997.9|29982.9|30002.9|29987.9|30005.4|29990.4|29995.4|29980.4|6
1701460800000|2023-12-01 20:00:00|30000.4|29985.4|30000.4|29985.4|30005.4|29990.4|30000.4|29985.4|4
1701461100000|2023-12-01 20:05:00|29997.9|29982.9|29990.4|29975.4|29997.9|29982.9|29985.4|29970.4|8
1701461400000|2023-12-01 20:10:00|29992.9|29977.9|29995.4|29980.4|30000.4|29985.4|29990.4|29975.4|9
1701461700000|2023-12-01 20:15:00|29992.9|29977.9|29995.4|29980.4|29997.9|29982.9|29990.4|29975.4|6
1701462000000|2023-12-01 20:20:00|29992.9|29977.9|29990.4|29975.4|29995.4|29980.4|29990.4|29975.4|5
1701462300000|2023-12-01 20:25:00|29992.9|29977.9|30010.4|29995.4|30012.9|29997.9|29992.9|29977.9|60
1701462600000|2023-12-01 20:30:00|30012.9|29997.9|30007.9|29992.9|30012.9|29997.9|30007.9|29992.9|24
1701462900000|2023-12-01 20:35:00|30005.4|29990.4|29995.4|29980.4|30012.9|29997.9|29992.9|29977.9|61
1701463200000|2023-12-01 20:40:00|29997.9|29982.9|29987.9|29972.9|30000.4|29985.4|29987.9|29972.9|24
1701463500000|2023-12-01 20:45:00|29985.4|29970.4|29992.9|29977.9|29992.9|29977.9|29985.4|29970.4|5
1701463800000|2023-12-01 20:50:00|29990.4|29975.4|29982.9|29967.9|29992.9|29977.9|29980.4|29965.4|27
1701464100000|2023-12-01 20:55:00|29985.4|29970.4|29977.9|29962.9|30010.4|29995.4|29977.9|29962.9|38
1701464400000|2023-12-01 21:00:00|29998.8|29958.8|30016.3|29976.3|30019.6|29979.6|29995.2|29955.2|0
1701464700000|2023-12-01 21:05:00|30016.2|29976.2|30013.5|29973.5|30019.6|29979.6|30008.1|29968.1|0
1701465000000|2023-12-01 21:10:00|30011.5|29971.5|30013.5|29973.5|30013.5|29973.5|30008.1|29968.1|0
1701465300000|2023-12-01 21:15:00|30013.6|29973.6|30019.6|29979.6|30019.6|29979.6|30011.5|29971.5|0
1701465600000|2023-12-01 21:20:00|30018.3|29978.3|30019.6|29979.6|30023|29983|30016.3|29976.3|0
1701465900000|2023-12-01 21:25:00|30019.7|29979.7|30017.9|29977.9|30021.7|29981.7|30017.9|29977.9|0
1701466200000|2023-12-01 21:30:00|30017.8|29977.8|30034.3|29994.3|30035.7|29995.7|30015.8|29975.8|0
1701466500000|2023-12-01 21:35:00|30032.3|29992.3|30031|29991|30032.3|29992.3|30028.9|29988.9|0
1701466800000|2023-12-01 21:40:00|30032.3|29992.3|30031|29991|30035.7|29995.7|30031|29991|0
1701467100000|2023-12-01 21:45:00|30032.3|29992.3|30034.3|29994.3|30035|29995|30032.3|29992.3|0
1701467400000|2023-12-01 21:50:00|30034.4|29994.4|30035.7|29995.7|30035.7|29995.7|30034.3|29994.3|0
1701467700000|2023-12-01 21:55:00|30035.8|29995.8|30039.1|29999.1|30043.2|30003.2|30035.8|29995.8|0
1701468000000|2023-12-01 22:00:00|30039.6|29999.6|30039.6|29999.6|30039.6|29999.6|30039.6|29999.6|0
1701644400000|2023-12-03 23:00:00|30023.3|29983.3|30014.9|29974.9|30023.3|29983.3|30013.6|29973.6|0
1701644700000|2023-12-03 23:05:00|30013.6|29973.6|30005.9|29965.9|30017|29977|29997.3|29957.3|0
1701645000000|2023-12-03 23:10:00|30007.2|29967.2|29997.8|29957.8|30009.3|29969.3|29997.8|29957.8|0
1701645300000|2023-12-03 23:15:00|29999.1|29959.1|30004.5|29964.5|30009.3|29969.3|29997.8|29957.8|0
1701645600000|2023-12-03 23:20:00|30004.6|29964.6|30005.9|29965.9|30010.6|29970.6|30004.5|29964.5|0
1701645900000|2023-12-03 23:25:00|30007.2|29967.2|30002.5|29962.5|30009.3|29969.3|30002.5|29962.5|0
1701646200000|2023-12-03 23:30:00|30002.6|29962.6|30005.9|29965.9|30007.2|29967.2|30001.1|29961.1|0
1701646500000|2023-12-03 23:35:00|30005.8|29965.8|30002.5|29962.5|30005.8|29965.8|30001.1|29961.1|0
1701646800000|2023-12-03 23:40:00|30007.2|29967.2|30001.1|29961.1|30007.2|29967.2|29997.8|29957.8|0
1701647100000|2023-12-03 23:45:00|29999.1|29959.1|29999.1|29959.1|30001.1|29961.1|29999.1|29959.1|0
1701647400000|2023-12-03 23:50:00|29997.8|29957.8|29999.1|29959.1|30001.1|29961.1|29997.8|29957.8|0
1701647700000|2023-12-03 23:55:00|29999.2|29959.2|29999.1|29959.1|30001.1|29961.1|29997.8|29957.8|0
1701648000000|2023-12-04 00:00:00|29999.2|29959.2|29993|29953|30001.1|29961.1|29993|29953|0
1701648300000|2023-12-04 00:05:00|29991|29951|29989.6|29949.6|29991|29951|29986.2|29946.2|0
1701648600000|2023-12-04 00:10:00|29990.3|29950.3|29984.9|29944.9|29993|29953|29984.9|29944.9|0
1701648900000|2023-12-04 00:15:00|29986.2|29946.2|29943.2|29903.2|29986.2|29946.2|29936.6|29896.6|0
1701649200000|2023-12-04 00:20:00|29943.3|29903.3|29960.1|29920.1|29960.1|29920.1|29936.7|29896.7|0
1701649500000|2023-12-04 00:25:00|29956.8|29916.8|29956.6|29916.6|29963.4|29923.4|29956.6|29916.6|0
1701649800000|2023-12-04 00:30:00|29956.7|29916.7|29950|29910|29956.7|29916.7|29949.9|29909.9|0
1701650100000|2023-12-04 00:35:00|29956.6|29916.6|29949.9|29909.9|29956.6|29916.6|29949.9|29909.9|0
1701650400000|2023-12-04 00:40:00|29950|29910|29963.3|29923.3|29969.9|29929.9|29950|29910|0
1701650700000|2023-12-04 00:45:00|29963.2|29923.2|29969.9|29929.9|29969.9|29929.9|29963.2|29923.2|0
1701651000000|2023-12-04 00:50:00|29970|29930|29969.9|29929.9|29976.6|29936.6|29969.9|29929.9|0
1701651300000|2023-12-04 00:55:00|29969.8|29929.8|29969.7|29929.7|29969.9|29929.9|29963.2|29923.2|0
1701651600000|2023-12-04 01:00:00|29969.8|29929.8|29956.5|29916.5|29976.3|29936.3|29956.4|29916.4|0
1701651900000|2023-12-04 01:05:00|29956.4|29916.4|29963.2|29923.2|29969.8|29929.8|29956.4|29916.4|0
1701652200000|2023-12-04 01:10:00|29963.3|29923.3|29956.6|29916.6|29969.8|29929.8|29956.6|29916.6|0
1701652500000|2023-12-04 01:15:00|29963.2|29923.2|29969.8|29929.8|29969.9|29929.9|29959.9|29919.9|0
1701652800000|2023-12-04 01:20:00|29966.5|29926.5|29976.5|29936.5|29976.5|29936.5|29963.2|29923.2|0
1701653100000|2023-12-04 01:25:00|29976.4|29936.4|29973.1|29933.1|29976.4|29936.4|29969.7|29929.7|0
1701653400000|2023-12-04 01:30:00|29969.8|29929.8|29963|29923|29969.8|29929.8|29963|29923|0
1701653700000|2023-12-04 01:35:00|29962.9|29922.9|29963.1|29923.1|29963.1|29923.1|29956.3|29916.3|0
1701654000000|2023-12-04 01:40:00|29963|29923|29963.1|29923.1|29963.1|29923.1|29963|29923|0
1701654300000|2023-12-04 01:45:00|29963|29923|29963.2|29923.2|29963.2|29923.2|29963|29923|0
1701654600000|2023-12-04 01:50:00|29963.1|29923.1|29963.1|29923.1|29969.7|29929.7|29963|29923|0
1701654900000|2023-12-04 01:55:00|29963|29923|29963.1|29923.1|29969.7|29929.7|29963|29923|0
1701655200000|2023-12-04 02:00:00|29966.4|29926.4|29963|29923|29966.5|29926.5|29956.5|29916.5|0
1701655500000|2023-12-04 02:05:00|29963.1|29923.1|29962.9|29922.9|29963.1|29923.1|29956.4|29916.4|0
1701655800000|2023-12-04 02:10:00|29962.8|29922.8|29956.3|29916.3|29963|29923|29956.3|29916.3|0
1701656100000|2023-12-04 02:15:00|29956.2|29916.2|29963|29923|29963|29923|29956.2|29916.2|0
1701656400000|2023-12-04 02:20:00|29962.9|29922.9|29963|29923|29963|29923|29956.3|29916.3|0
1701656700000|2023-12-04 02:25:00|29969.5|29929.5|29969.6|29929.6|29969.7|29929.7|29969.5|29929.5|0
1701657000000|2023-12-04 02:30:00|29963|29923|29962.9|29922.9|29969.6|29929.6|29962.9|29922.9|0
1701657300000|2023-12-04 02:35:00|29962.8|29922.8|29956.2|29916.2|29962.9|29922.9|29956.2|29916.2|0
1701657600000|2023-12-04 02:40:00|29956.3|29916.3|29956.3|29916.3|29956.3|29916.3|29956.1|29916.1|0
1701657900000|2023-12-04 02:45:00|29956.2|29916.2|29956.3|29916.3|29956.3|29916.3|29956.1|29916.1|0
1701658200000|2023-12-04 02:50:00|29956.4|29916.4|29956.4|29916.4|29956.4|29916.4|29956.4|29916.4|0
1701658500000|2023-12-04 02:55:00|29956.3|29916.3|29956.3|29916.3|29959.6|29919.6|29956.3|29916.3|0
1701658800000|2023-12-04 03:00:00|29956.4|29916.4|29956.4|29916.4|29956.4|29916.4|29956.3|29916.3|0
1701659100000|2023-12-04 03:05:00|29956.3|29916.3|29956.3|29916.3|29956.4|29916.4|29956.3|29916.3|0
1701659400000|2023-12-04 03:10:00|29956.2|29916.2|29956.3|29916.3|29956.3|29916.3|29956.1|29916.1|0
1701659700000|2023-12-04 03:15:00|29956.2|29916.2|29956.3|29916.3|29956.3|29916.3|29956.1|29916.1|0
1701660000000|2023-12-04 03:20:00|29956.2|29916.2|29956.1|29916.1|29956.3|29916.3|29956|29916|0
1701660300000|2023-12-04 03:25:00|29956|29916|29962.8|29922.8|29962.8|29922.8|29956|29916|0
1701660600000|2023-12-04 03:30:00|29962.7|29922.7|29956.1|29916.1|29962.8|29922.8|29956.1|29916.1|0
1701660900000|2023-12-04 03:35:00|29956|29916|29956.2|29916.2|29956.2|29916.2|29956|29916|0
1701661200000|2023-12-04 03:40:00|29956.1|29916.1|29962.8|29922.8|29962.8|29922.8|29956.1|29916.1|0
1701661500000|2023-12-04 03:45:00|29962.9|29922.9|29956.2|29916.2|29962.9|29922.9|29956.1|29916.1|0
1701661800000|2023-12-04 03:50:00|29956.3|29916.3|29969.4|29929.4|29969.4|29929.4|29956.3|29916.3|0
1701662100000|2023-12-04 03:55:00|29969.3|29929.3|29969.4|29929.4|29969.5|29929.5|29969.3|29929.3|0
1701662400000|2023-12-04 04:00:00|29969.5|29929.5|29969.4|29929.4|29969.5|29929.5|29969.4|29929.4|0
1701663000000|2023-12-04 04:10:00|29969.5|29929.5|29969.5|29929.5|29969.5|29929.5|29969.4|29929.4|0
1701663300000|2023-12-04 04:15:00|29969.6|29929.6|29969.6|29929.6|29969.6|29929.6|29969.6|29929.6|0
1701663600000|2023-12-04 04:20:00|29969.7|29929.7|29982.8|29942.8|29982.9|29942.9|29969.6|29929.6|0
1701663900000|2023-12-04 04:25:00|29982.7|29942.7|29982.9|29942.9|29982.9|29942.9|29982.7|29942.7|0
1701664200000|2023-12-04 04:30:00|29982.8|29942.8|29976.2|29936.2|29982.8|29942.8|29976.1|29936.1|0
1701664500000|2023-12-04 04:35:00|29976.1|29936.1|29982.7|29942.7|29982.7|29942.7|29976.1|29936.1|0
1701664800000|2023-12-04 04:40:00|29989.3|29949.3|29989.5|29949.5|29989.6|29949.6|29982.7|29942.7|0
1701665100000|2023-12-04 04:45:00|29989.4|29949.4|29982.9|29942.9|29989.4|29949.4|29982.8|29942.8|0
1701665700000|2023-12-04 04:55:00|29982.8|29942.8|29982.9|29942.9|29982.9|29942.9|29976.2|29936.2|0
1701666000000|2023-12-04 05:00:00|29976.3|29936.3|29962.9|29922.9|29976.3|29936.3|29962.9|29922.9|0
1701666300000|2023-12-04 05:05:00|29962.8|29922.8|29959.5|29919.5|29962.9|29922.9|29956.2|29916.2|0
1701666600000|2023-12-04 05:10:00|29956.3|29916.3|29956.3|29916.3|29962.9|29922.9|29956.2|29916.2|0
1701666900000|2023-12-04 05:15:00|29956.2|29916.2|29956.1|29916.1|29956.2|29916.2|29949.6|29909.6|0
1701667200000|2023-12-04 05:20:00|29956.2|29916.2|29962.8|29922.8|29962.9|29922.9|29956.1|29916.1|0
1701667500000|2023-12-04 05:25:00|29969.4|29929.4|29966|29926|29969.4|29929.4|29966|29926|0
1701667800000|2023-12-04 05:30:00|29969.3|29929.3|29969.4|29929.4|29969.4|29929.4|29966|29926|0
1701668100000|2023-12-04 05:35:00|29969.3|29929.3|29969.4|29929.4|29976.1|29936.1|29969.3|29929.3|0
1701668400000|2023-12-04 05:40:00|29969.3|29929.3|29962.7|29922.7|29969.4|29929.4|29962.7|29922.7|0
1701668700000|2023-12-04 05:45:00|29962.8|29922.8|29962.7|29922.7|29962.8|29922.8|29962.7|29922.7|0
1701669000000|2023-12-04 05:50:00|29962.6|29922.6|29962.7|29922.7|29962.7|29922.7|29962.6|29922.6|0
1701669300000|2023-12-04 05:55:00|29956.1|29916.1|29956.1|29916.1|29956.2|29916.2|29956|29916|0
1701669600000|2023-12-04 06:00:00|29956|29916|29962.8|29922.8|29962.8|29922.8|29956|29916|0
1701669900000|2023-12-04 06:05:00|29962.7|29922.7|29969.4|29929.4|29969.5|29929.5|29962.7|29922.7|0
1701670200000|2023-12-04 06:10:00|29962.8|29922.8|29962.8|29922.8|29969.4|29929.4|29962.7|29922.7|0
1701670500000|2023-12-04 06:15:00|29966|29926|29962.8|29922.8|29969.4|29929.4|29962.8|29922.8|0
1701670800000|2023-12-04 06:20:00|29962.9|29922.9|29962.8|29922.8|29969.4|29929.4|29956.2|29916.2|0
1701671100000|2023-12-04 06:25:00|29962.7|29922.7|29956.1|29916.1|29962.8|29922.8|29956.1|29916.1|0
1701671400000|2023-12-04 06:30:00|29959.4|29919.4|29962.7|29922.7|29962.7|29922.7|29956|29916|0
1701671700000|2023-12-04 06:35:00|29962.6|29922.6|29962.7|29922.7|29962.8|29922.8|29962.6|29922.6|0
1701672000000|2023-12-04 06:40:00|29969.3|29929.3|29956|29916|29969.3|29929.3|29956|29916|0
1701672300000|2023-12-04 06:45:00|29955.9|29915.9|29956.2|29916.2|29956.2|29916.2|29955.9|29915.9|0
1701672600000|2023-12-04 06:50:00|29956.1|29916.1|29956.2|29916.2|29956.2|29916.2|29956.1|29916.1|0
1701672900000|2023-12-04 06:55:00|29956.1|29916.1|29949.5|29909.5|29956.2|29916.2|29936.4|29896.4|0
1701673200000|2023-12-04 07:00:00|29956.1|29916.1|29940.4|29925.4|29975.8|29945.4|29940.4|29916.1|29
1701673500000|2023-12-04 07:05:00|29945.4|29930.4|29935.4|29920.4|29945.4|29930.4|29932.9|29917.9|66
1701673800000|2023-12-04 07:10:00|29932.9|29917.9|29945.4|29930.4|29945.4|29930.4|29925.4|29910.4|27
1701674100000|2023-12-04 07:15:00|29940.4|29925.4|29930.4|29915.4|29947.9|29932.9|29925.4|29910.4|52
1701674400000|2023-12-04 07:20:00|29925.4|29910.4|29925.4|29910.4|29930.4|29915.4|29925.4|29910.4|8
1701674700000|2023-12-04 07:25:00|29927.9|29912.9|29922.9|29907.9|29930.4|29915.4|29920.4|29905.4|15
1701675000000|2023-12-04 07:30:00|29925.4|29910.4|29920.4|29905.4|29925.4|29910.4|29910.4|29895.4|79
1701675300000|2023-12-04 07:35:00|29915.4|29900.4|29915.4|29900.4|29920.4|29905.4|29915.4|29900.4|31
1701675600000|2023-12-04 07:40:00|29917.9|29902.9|29905.4|29890.4|29920.4|29905.4|29905.4|29890.4|26
1701675900000|2023-12-04 07:45:00|29910.4|29895.4|29910.4|29895.4|29912.9|29897.9|29900.4|29885.4|45
1701676200000|2023-12-04 07:50:00|29907.9|29892.9|29895.4|29880.4|29910.4|29895.4|29890.4|29875.4|33
1701676500000|2023-12-04 07:55:00|29892.9|29877.9|29900.4|29885.4|29907.9|29892.9|29890.4|29875.4|88
1701676800000|2023-12-04 08:00:00|29905.4|29890.4|29900.4|29885.4|29945.4|29930.4|29890.4|29875.4|782
1701677100000|2023-12-04 08:05:00|29895.4|29880.4|29890.4|29875.4|29902.9|29887.9|29875.4|29860.4|326
1701677400000|2023-12-04 08:10:00|29887.9|29872.9|29905.4|29890.4|29905.4|29890.4|29865.4|29850.4|171
1701677700000|2023-12-04 08:15:00|29907.9|29892.9|29900.4|29885.4|29915.4|29900.4|29895.4|29880.4|212
1701678000000|2023-12-04 08:20:00|29897.9|29882.9|29890.4|29875.4|29910.4|29895.4|29885.4|29870.4|197
1701678300000|2023-12-04 08:25:00|29892.9|29877.9|29920.4|29905.4|29922.9|29907.9|29885.4|29870.4|122
1701678600000|2023-12-04 08:30:00|29925.4|29910.4|29925.4|29910.4|29935.4|29920.4|29920.4|29905.4|184
1701678900000|2023-12-04 08:35:00|29927.9|29912.9|29950.4|29935.4|29955.4|29940.4|29925.4|29910.4|163
1701679200000|2023-12-04 08:40:00|29952.9|29937.9|29940.4|29925.4|29957.9|29942.9|29930.4|29915.4|184
1701679500000|2023-12-04 08:45:00|29937.9|29922.9|29956.5|29941.5|29961.5|29946.5|29930.4|29915.4|129
1701679800000|2023-12-04 08:50:00|29959|29944|29916.5|29901.5|29959|29944|29916.5|29901.5|148
1701680100000|2023-12-04 08:55:00|29914|29899|29899|29884|29919|29904|29891.5|29876.5|136
1701680400000|2023-12-04 09:00:00|29901.5|29886.5|29871.5|29856.5|29909|29894|29871.5|29856.5|116
1701680700000|2023-12-04 09:05:00|29874|29859|29856.5|29841.5|29876.5|29861.5|29851.5|29836.5|131
1701681000000|2023-12-04 09:10:00|29859|29844|29844|29829|29864|29849|29841.5|29826.5|83
1701681300000|2023-12-04 09:15:00|29841.5|29826.5|29849|29834|29851.5|29836.5|29829|29814|123
1701681600000|2023-12-04 09:20:00|29851.5|29836.5|29849|29834|29861.5|29846.5|29846.5|29831.5|84
1701681900000|2023-12-04 09:25:00|29851.5|29836.5|29849|29834|29866.5|29851.5|29841.5|29826.5|79
1701682200000|2023-12-04 09:30:00|29851.5|29836.5|29831.5|29816.5|29851.5|29836.5|29831.5|29816.5|37
1701682500000|2023-12-04 09:35:00|29834|29819|29846.5|29831.5|29851.5|29836.5|29831.5|29816.5|1583
1701682800000|2023-12-04 09:40:00|29851.5|29836.5|29861.5|29846.5|29871.5|29856.5|29851.5|29836.5|2583
1701683100000|2023-12-04 09:45:00|29864|29849|29881.5|29866.5|29881.5|29866.5|29856.5|29841.5|60
1701683400000|2023-12-04 09:50:00|29884|29869|29876.5|29861.5|29886.5|29871.5|29876.5|29861.5|48
1701683700000|2023-12-04 09:55:00|29879|29864|29881.5|29866.5|29891.5|29876.5|29876.5|29861.5|52
1701684000000|2023-12-04 10:00:00|29884|29869|29891.5|29876.5|29899|29884|29881.5|29866.5|92
1701684300000|2023-12-04 10:05:00|29886.5|29871.5|29886.5|29871.5|29901.5|29886.5|29886.5|29871.5|49
1701684600000|2023-12-04 10:10:00|29884|29869|29899|29884|29901.5|29886.5|29879|29864|92
1701684900000|2023-12-04 10:15:00|29896.5|29881.5|29916.5|29901.5|29916.5|29901.5|29896.5|29881.5|33
1701685200000|2023-12-04 10:20:00|29921.5|29906.5|29911.5|29896.5|29931.5|29916.5|29906.5|29891.5|105
1701685500000|2023-12-04 10:25:00|29906.5|29891.5|29909|29894|29914|29899|29901.5|29886.5|63
1701685800000|2023-12-04 10:30:00|29906.5|29891.5|29911.5|29896.5|29916.5|29901.5|29906.5|29891.5|42
1701686100000|2023-12-04 10:35:00|29909|29894|29901.5|29886.5|29911.5|29896.5|29896.5|29881.5|41
1701686400000|2023-12-04 10:40:00|29899|29884|29881.5|29866.5|29901.5|29886.5|29881.5|29866.5|65
1701686700000|2023-12-04 10:45:00|29886.5|29871.5|29881.5|29866.5|29886.5|29871.5|29871.5|29856.5|90
1701687000000|2023-12-04 10:50:00|29884|29869|29886.5|29871.5|29889|29874|29881.5|29866.5|21
1701687300000|2023-12-04 10:55:00|29884|29869|29901.5|29886.5|29901.5|29886.5|29881.5|29866.5|69
1701687600000|2023-12-04 11:00:00|29904|29889|29926.5|29911.5|29926.5|29911.5|29901.5|29886.5|77
1701687900000|2023-12-04 11:05:00|29921.5|29906.5|29906.5|29891.5|29926.5|29911.5|29901.5|29886.5|50
1701688200000|2023-12-04 11:10:00|29901.5|29886.5|29914|29899|29921.5|29906.5|29901.5|29886.5|42
1701688500000|2023-12-04 11:15:00|29916.5|29901.5|29916.5|29901.5|29919|29904|29906.5|29891.5|65
1701688800000|2023-12-04 11:20:00|29911.5|29896.5|29916.5|29901.5|29921.5|29906.5|29911.5|29896.5|31
1701689100000|2023-12-04 11:25:00|29919|29904|29916.5|29901.5|29921.5|29906.5|29911.5|29896.5|25
1701689400000|2023-12-04 11:30:00|29919|29904|29911.5|29896.5|29921.5|29906.5|29911.5|29896.5|43
1701689700000|2023-12-04 11:35:00|29906.5|29891.5|29896.5|29881.5|29906.5|29891.5|29896.5|29881.5|1051
1701690000000|2023-12-04 11:40:00|29899|29884|29901.5|29886.5|29901.5|29886.5|29891.5|29876.5|1009
1701690300000|2023-12-04 11:45:00|29904|29889|29901.5|29886.5|29904|29889|29891.5|29876.5|55
1701690600000|2023-12-04 11:50:00|29899|29884|29906.5|29891.5|29906.5|29891.5|29899|29884|33
1701690900000|2023-12-04 11:55:00|29904|29889|29901.5|29886.5|29906.5|29891.5|29891.5|29876.5|51
1701691200000|2023-12-04 12:00:00|29899|29884|29896.5|29881.5|29901.5|29886.5|29886.5|29871.5|43
1701691500000|2023-12-04 12:05:00|29894|29879|29901.5|29886.5|29901.5|29886.5|29891.5|29876.5|25
1701691800000|2023-12-04 12:10:00|29904|29889|29901.5|29886.5|29904|29889|29889|29874|39
1701692100000|2023-12-04 12:15:00|29904|29889|29901.5|29886.5|29904|29889|29896.5|29881.5|15
1701692400000|2023-12-04 12:20:00|29896.5|29881.5|29894|29879|29901.5|29886.5|29891.5|29876.5|31
1701692700000|2023-12-04 12:25:00|29896.5|29881.5|29896.5|29881.5|29901.5|29886.5|29886.5|29871.5|36
1701693000000|2023-12-04 12:30:00|29894|29879|29891.5|29876.5|29896.5|29881.5|29886.5|29871.5|20
1701693300000|2023-12-04 12:35:00|29894|29879|29899|29884|29901.5|29886.5|29891.5|29876.5|26
1701693600000|2023-12-04 12:40:00|29900|29885|29895|29880|29902.5|29887.5|29885|29870|45
1701693900000|2023-12-04 12:45:00|29892.5|29877.5|29892.5|29877.5|29897.5|29882.5|29892.5|29877.5|16
1701694200000|2023-12-04 12:50:00|29890|29875|29887.5|29872.5|29892.5|29877.5|29882.5|29867.5|23
1701694500000|2023-12-04 12:55:00|29890|29875|29895|29880|29897.5|29882.5|29887.5|29872.5|41
1701694800000|2023-12-04 13:00:00|29892.5|29877.5|29877.5|29862.5|29895|29880|29877.5|29862.5|52
1701695100000|2023-12-04 13:05:00|29880|29865|29880|29865|29882.5|29867.5|29872.5|29857.5|35
1701695400000|2023-12-04 13:10:00|29882.5|29867.5|29897.5|29882.5|29897.5|29882.5|29877.5|29862.5|71
1701695700000|2023-12-04 13:15:00|29900|29885|29897.5|29882.5|29900|29885|29897.5|29882.5|14
1701696000000|2023-12-04 13:20:00|29895|29880|29902.5|29887.5|29902.5|29887.5|29892.5|29877.5|104
1701696300000|2023-12-04 13:25:00|29907.5|29892.5|29912.5|29897.5|29917.5|29902.5|29907.5|29892.5|51
1701696600000|2023-12-04 13:30:00|29910|29895|29912.5|29897.5|29912.5|29897.5|29907.5|29892.5|52
1701696900000|2023-12-04 13:35:00|29910|29895|29900|29885|29912.5|29897.5|29887.5|29872.5|58
1701697200000|2023-12-04 13:40:00|29902.5|29887.5|29897.5|29882.5|29907.5|29892.5|29897.5|29882.5|32
1701697500000|2023-12-04 13:45:00|29895|29880|29892.5|29877.5|29897.5|29882.5|29887.5|29872.5|41
1701697800000|2023-12-04 13:50:00|29895|29880|29897.5|29882.5|29902.5|29887.5|29887.5|29872.5|67
1701698100000|2023-12-04 13:55:00|29895|29880|29890|29875|29900|29885|29887.5|29872.5|35
1701698400000|2023-12-04 14:00:00|29892.5|29877.5|29902.5|29887.5|29902.5|29887.5|29882.5|29867.5|87
1701698700000|2023-12-04 14:05:00|29900|29885|29897.5|29882.5|29905|29890|29887.5|29872.5|55
1701699000000|2023-12-04 14:10:00|29895|29880|29892.5|29877.5|29900|29885|29890|29875|32
1701699300000|2023-12-04 14:15:00|29890|29875|29887.5|29872.5|29895|29880|29885|29870|51
1701699600000|2023-12-04 14:20:00|29885|29870|29887.5|29872.5|29887.5|29872.5|29877.5|29862.5|57
1701699900000|2023-12-04 14:25:00|29892.5|29877.5|29902.5|29887.5|29902.5|29887.5|29882.5|29867.5|86
1701700200000|2023-12-04 14:30:00|29905|29890|29942.5|29927.5|29942.5|29927.5|29902.5|29887.5|269
1701700500000|2023-12-04 14:35:00|29940|29925|29952.5|29937.5|29957.5|29942.5|29937.5|29922.5|120
1701700800000|2023-12-04 14:40:00|29957.5|29942.5|29962.5|29947.5|29967.5|29952.5|29947.5|29932.5|149
1701701100000|2023-12-04 14:45:00|29967.5|29952.5|29992.5|29977.5|29995|29980|29965|29950|148
1701701400000|2023-12-04 14:50:00|29990|29975|29947.5|29932.5|29990|29975|29947.5|29932.5|201
1701701700000|2023-12-04 14:55:00|29945|29930|29930|29915|29947.5|29932.5|29927.5|29912.5|137
1701702000000|2023-12-04 15:00:00|29932.5|29917.5|29930|29915|29937.5|29922.5|29920|29905|167
1701702300000|2023-12-04 15:05:00|29932.5|29917.5|29942.5|29927.5|29942.5|29927.5|29922.5|29907.5|88
1701702600000|2023-12-04 15:10:00|29941.5|29926.5|29946.5|29931.5|29949|29934|29936.5|29921.5|82
1701702900000|2023-12-04 15:15:00|29949|29934|29951.5|29936.5|29956.5|29941.5|29939|29924|81
1701703200000|2023-12-04 15:20:00|29954|29939|29951.5|29936.5|29961.5|29946.5|29946.5|29931.5|121
1701703500000|2023-12-04 15:25:00|29954|29939|29936.5|29921.5|29956.5|29941.5|29936.5|29921.5|104
1701703800000|2023-12-04 15:30:00|29939|29924|29921.5|29906.5|29941.5|29926.5|29921.5|29906.5|91
1701704100000|2023-12-04 15:35:00|29924|29909|29926.5|29911.5|29936.5|29921.5|29916.5|29901.5|76
1701704400000|2023-12-04 15:40:00|29929|29914|29914|29899|29931.5|29916.5|29911.5|29896.5|84
1701704700000|2023-12-04 15:45:00|29916.5|29901.5|29911.5|29896.5|29919|29904|29901.5|29886.5|102
1701705000000|2023-12-04 15:50:00|29909|29894|29904|29889|29911.5|29896.5|29896.5|29881.5|52
1701705300000|2023-12-04 15:55:00|29906.5|29891.5|29891.5|29876.5|29916.5|29901.5|29889|29874|64
1701705600000|2023-12-04 16:00:00|29889|29874|29889|29874|29899|29884|29881.5|29866.5|93
1701705900000|2023-12-04 16:05:00|29891.5|29876.5|29896.5|29881.5|29901.5|29886.5|29886.5|29871.5|66
1701706200000|2023-12-04 16:10:00|29899|29884|29904|29889|29906.5|29891.5|29896.5|29881.5|79
1701706500000|2023-12-04 16:15:00|29906.5|29891.5|29911.5|29896.5|29911.5|29896.5|29906.5|29891.5|60
1701706800000|2023-12-04 16:20:00|29914|29899|29916.5|29901.5|29921.5|29906.5|29911.5|29896.5|176
1701707100000|2023-12-04 16:25:00|29911.5|29896.5|29924|29909|29926.5|29911.5|29906.5|29891.5|332
1701707400000|2023-12-04 16:30:00|29926.5|29911.5|29926.5|29911.5|29941.5|29926.5|29921.5|29906.5|526
1701707700000|2023-12-04 16:35:00|29929|29914|29946.5|29931.5|29946.5|29931.5|29926.5|29911.5|216
1701708000000|2023-12-04 16:40:00|29949|29934|29964|29949|29966.5|29951.5|29949|29934|98
1701708300000|2023-12-04 16:45:00|29966.5|29951.5|29969|29954|29976.5|29961.5|29964|29949|61
1701708600000|2023-12-04 16:50:00|29974|29949|29974|29949|29979|29959|29974|29949|47
1701708900000|2023-12-04 16:55:00|29969|29954|29984|29964|29984|29964|29969|29949|31
1701709200000|2023-12-04 17:00:00|29979|29959|29984|29959|29984|29964|29974|29954|30
1701709500000|2023-12-04 17:05:00|29979|29954|29984|29964|29989|29969|29979|29954|35
1701709800000|2023-12-04 17:10:00|29979|29959|29984|29964|29989|29964|29979|29959|27
1701710100000|2023-12-04 17:15:00|29989|29969|29984|29964|29989|29969|29984|29959|51
1701710400000|2023-12-04 17:20:00|29989|29969|29984|29964|29989|29969|29979|29959|16
1701710700000|2023-12-04 17:25:00|29989|29959|29989|29969|29994|29969|29984|29959|12
1701711000000|2023-12-04 17:30:00|29994|29974|29994|29974|29994|29974|29989|29964|6
1701711300000|2023-12-04 17:35:00|29989|29969|29989|29969|29994|29969|29989|29964|11
1701711600000|2023-12-04 17:40:00|29994|29974|29994|29969|29994|29974|29989|29969|5
1701711900000|2023-12-04 17:45:00|29989|29974|29994|29969|29994|29974|29989|29969|9
1701712200000|2023-12-04 17:50:00|29989|29974|29994|29974|29999|29979|29989|29969|18
1701712500000|2023-12-04 17:55:00|29999|29979|30009|29989|30009|29989|29994|29974|37
1701712800000|2023-12-04 18:00:00|30004|29984|29999|29979|30004|29989|29994|29979|50
1701713100000|2023-12-04 18:05:00|29994|29974|29989|29969|29994|29974|29989|29969|19
1701713400000|2023-12-04 18:10:00|29994||29989||29994||29989||4
1701713700000|2023-12-04 18:15:00|29994|29964|29994|29974|29994|29974|29994|29964|11
1701714000000|2023-12-04 18:20:00|29989|29969|29984|29964|29994|29969|29984|29964|8
1701714300000|2023-12-04 18:25:00|29979|29959|29979|29959|29989|29969|29974|29954|49
1701714600000|2023-12-04 18:30:00|29974|29954|29984|29964|29989|29969|29974|29954|22
1701714900000|2023-12-04 18:35:00|29989|29969|29984|29964|29989|29969|29984|29964|8
1701715200000|2023-12-04 18:40:00|29979|29959|29984|29964|29989|29964|29979|29959|5
1701715500000|2023-12-04 18:45:00|29989|29969|29984|29964|29989|29969|29984|29964|8
1701715800000|2023-12-04 18:50:00|29989|29969|29989|29969|29989|29969|29984|29964|1
1701716100000|2023-12-04 18:55:00|29984|29964|29984|29964|29984|29969|29984|29959|6
1701716400000|2023-12-04 19:00:00|29989|29969|29974|29954|29989|29969|29974|29954|37
1701716700000|2023-12-04 19:05:00|29969|29949|29974|29954|29979|29954|29969|29949|41
1701717000000|2023-12-04 19:10:00|29979|29959|29984|29964|29989|29964|29979|29954|3
1701717300000|2023-12-04 19:15:00|29989|29959|29984|29959|29989|29964|29979|29959|6
1701717600000|2023-12-04 19:20:00|29979|29964|29979|29954|29984|29964|29974|29954|2
1701717900000|2023-12-04 19:25:00|29974|29959|29974|29959|29979|29959|29974|29954|10
1701718200000|2023-12-04 19:30:00|29971.5|29956.5|29974|29959|29981.5|29966.5|29971.5|29956.5|7
1701718500000|2023-12-04 19:35:00|29976.5|29961.5|29976.5|29961.5|29981.5|29966.5|29974|29959|0
1701718800000|2023-12-04 19:40:00|29974|29959|29984|29969|29984|29969|29974|29959|2
1701719100000|2023-12-04 19:45:00|29981.5|29966.5|29981.5|29966.5|29984|29969|29976.5|29961.5|7
1701719400000|2023-12-04 19:50:00|29984|29969|29981.5|29966.5|29984|29969|29981.5|29966.5|4
1701719700000|2023-12-04 19:55:00|29984|29969|29986.5|29971.5|29991.5|29976.5|29981.5|29966.5|9
1701720000000|2023-12-04 20:00:00|29984|29969|29984|29969|29989|29974|29981.5|29966.5|9
1701720300000|2023-12-04 20:05:00|29986.5|29971.5|29981.5|29966.5|29986.5|29971.5|29976.5|29961.5|13
1701720600000|2023-12-04 20:10:00|29984|29969|29981.5|29966.5|29986.5|29971.5|29981.5|29966.5|23
1701720900000|2023-12-04 20:15:00|29984|29969|29986.5|29971.5|29986.5|29971.5|29976.5|29961.5|9
1701721200000|2023-12-04 20:20:00|29991.5|29976.5|29986.5|29971.5|29991.5|29976.5|29981.5|29966.5|10
1701721500000|2023-12-04 20:25:00|29984|29969|29981.5|29966.5|29984|29969|29976.5|29961.5|19
1701721800000|2023-12-04 20:30:00|29984|29969|29991.5|29976.5|29991.5|29976.5|29971.5|29956.5|89
1701722100000|2023-12-04 20:35:00|29989|29974|29984|29969|29991.5|29976.5|29979|29964|57
1701722400000|2023-12-04 20:40:00|29986.5|29971.5|29986.5|29971.5|29986.5|29971.5|29981.5|29966.5|31
1701722700000|2023-12-04 20:45:00|29984|29969|29989|29974|29989|29974|29979|29964|42
1701723000000|2023-12-04 20:50:00|29991.5|29976.5|29996.5|29981.5|30001.5|29986.5|29991.5|29976.5|28
1701723300000|2023-12-04 20:55:00|29994|29979|30001.5|29986.5|30001.5|29986.5|29994|29979|26
1701723600000|2023-12-04 21:00:00|30014.6|29974.6|29998.2|29958.2|30019.1|29979.1|29991.4|29951.4|0
1701723900000|2023-12-04 21:05:00|29998.1|29958.1|29991.4|29951.4|29998.1|29958.1|29991.4|29951.4|0
1701724200000|2023-12-04 21:10:00|29990.1|29950.1|29991.4|29951.4|29994.8|29954.8|29990.1|29950.1|0
1701724500000|2023-12-04 21:15:00|29990.7|29950.7|29991.4|29951.4|29994.8|29954.8|29988|29948|0
1701724800000|2023-12-04 21:20:00|29991.5|29951.5|29991.4|29951.4|29996.2|29956.2|29991.4|29951.4|0
1701725100000|2023-12-04 21:25:00|29991.5|29951.5|29991.4|29951.4|29994.8|29954.8|29991.4|29951.4|0
1701725400000|2023-12-04 21:30:00|29990.1|29950.1|29986.7|29946.7|29990.1|29950.1|29986.7|29946.7|0
1701725700000|2023-12-04 21:35:00|29986.6|29946.6|29986.3|29946.3|29986.7|29946.7|29983|29943|0
1701726000000|2023-12-04 21:40:00|29984.3|29944.3|29989.7|29949.7|29991.1|29951.1|29984.3|29944.3|0
1701726300000|2023-12-04 21:45:00|29988.4|29948.4|29984.3|29944.3|29989.7|29949.7|29984.3|29944.3|0
1701726600000|2023-12-04 21:50:00|29984.4|29944.4|29986.3|29946.3|29986.3|29946.3|29984.3|29944.3|0
1701726900000|2023-12-04 21:55:00|29986.4|29946.4|29989.7|29949.7|29991.1|29951.1|29983.6|29943.6|0
1701727200000|2023-12-04 22:00:00|29988.4|29948.4|29985.7|29945.7|29989.7|29949.7|29985.7|29945.7|0
1701727500000|2023-12-04 22:05:00|29985.6|29945.6|29985.7|29945.7|29985.7|29945.7|29985|29945|0
1701727800000|2023-12-04 22:10:00|29985|29945|29985.7|29945.7|29985.7|29945.7|29985|29945|0
1701728100000|2023-12-04 22:15:00|29985.8|29945.8|29990.4|29950.4|29990.4|29950.4|29985.8|29945.8|0
1701728400000|2023-12-04 22:20:00|29990.3|29950.3|29988.4|29948.4|29990.3|29950.3|29986.3|29946.3|0
1701728700000|2023-12-04 22:25:00|29987.7|29947.7|29987.7|29947.7|29987.7|29947.7|29987.7|29947.7|0
1701729300000|2023-12-04 22:35:00|29987.8|29947.8|29989|29949|29990.4|29950.4|29987.7|29947.7|0
1701729600000|2023-12-04 22:40:00|29988.4|29948.4|29988.4|29948.4|29989|29949|29986.3|29946.3|0
1701729900000|2023-12-04 22:45:00|29988.2|29948.2|29985.7|29945.7|29988.2|29948.2|29981.6|29941.6|0
1701730200000|2023-12-04 22:50:00|29985.6|29945.6|29985|29945|29985.6|29945.6|29985|29945|0
1701730500000|2023-12-04 22:55:00|29985.7|29945.7|29986.3|29946.3|29986.4|29946.4|29985|29945|0
1701730800000|2023-12-04 23:00:00|29986.5|29946.5|29979.6|29939.6|29991.8|29951.8|29978.2|29938.2|0
1701731100000|2023-12-04 23:05:00|29980.9|29940.9|29986.3|29946.3|29986.3|29946.3|29979.6|29939.6|0
1701731400000|2023-12-04 23:10:00|29984.3|29944.3|29983|29943|29986.3|29946.3|29979.6|29939.6|0
1701731700000|2023-12-04 23:15:00|29982.9|29942.9|29978.2|29938.2|29982.9|29942.9|29974.8|29934.8|0
1701732000000|2023-12-04 23:20:00|29976.2|29936.2|29974.8|29934.8|29978.2|29938.2|29972.8|29932.8|0
1701732300000|2023-12-04 23:25:00|29972.8|29932.8|29974.8|29934.8|29974.8|29934.8|29971.4|29931.4|0
1701732600000|2023-12-04 23:30:00|29974.9|29934.9|29966.4|29926.4|29976.2|29936.2|29963|29923|0
1701732900000|2023-12-04 23:35:00|29967.8|29927.8|29963|29923|29967.8|29927.8|29963|29923|0
1701733200000|2023-12-04 23:40:00|29963.1|29923.1|29963|29923|29966.4|29926.4|29963|29923|0
1701733500000|2023-12-04 23:45:00|29961|29921|29964.4|29924.4|29964.4|29924.4|29961|29921|0
1701733800000|2023-12-04 23:50:00|29964.3|29924.3|29966.4|29926.4|29966.4|29926.4|29961|29921|0
1701734100000|2023-12-04 23:55:00|29967.8|29927.8|29967.8|29927.8|29967.8|29927.8|29967.8|29927.8|0
1701734400000|2023-12-05 00:00:00|29969.1|29929.1|29971.1|29931.1|29972.5|29932.5|29967.8|29927.8|0
1701734700000|2023-12-05 00:05:00|29969.1|29929.1|29969.1|29929.1|29971.1|29931.1|29967.8|29927.8|0
1701735000000|2023-12-05 00:10:00|29969.2|29929.2|29969.1|29929.1|29971.1|29931.1|29967.8|29927.8|0
1701735300000|2023-12-05 00:15:00|29967.8|29927.8|29963|29923|29976.3|29936.3|29963|29923|0
1701735600000|2023-12-05 00:20:00|29963.1|29923.1|29963.2|29923.2|29969.7|29929.7|29963|29923|0
1701735900000|2023-12-05 00:25:00|29963.1|29923.1|29963.1|29923.1|29963.2|29923.2|29956.4|29916.4|0
1701736200000|2023-12-05 00:30:00|29963.2|29923.2|29956.6|29916.6|29963.2|29923.2|29956.5|29916.5|0
1701736500000|2023-12-05 00:35:00|29956.7|29916.7|29956.6|29916.6|29956.7|29916.7|29956.6|29916.6|0
1701736800000|2023-12-05 00:40:00|29956.7|29916.7|29956.7|29916.7|29956.7|29916.7|29956.6|29916.6|0
1701737100000|2023-12-05 00:45:00|29956.8|29916.8|29956.6|29916.6|29963.3|29923.3|29956.6|29916.6|0
1701737400000|2023-12-05 00:50:00|29953.3|29913.3|29950|29910|29953.3|29913.3|29949.9|29909.9|0
1701737700000|2023-12-05 00:55:00|29950.1|29910.1|29943.2|29903.2|29950.1|29910.1|29943.2|29903.2|0
1701738000000|2023-12-05 01:00:00|29949.8|29909.8|29956.5|29916.5|29963.2|29923.2|29943.1|29903.1|0
1701738300000|2023-12-05 01:05:00|29956.6|29916.6|29956.6|29916.6|29969.7|29929.7|29956.4|29916.4|0
1701738600000|2023-12-05 01:10:00|29956.5|29916.5|29956.3|29916.3|29963.1|29923.1|29956.3|29916.3|0
1701738900000|2023-12-05 01:15:00|29956.4|29916.4|29949.6|29909.6|29956.4|29916.4|29949.5|29909.5|0
1701739200000|2023-12-05 01:20:00|29956.1|29916.1|29956|29916|29969.5|29929.5|29956|29916|0
1701739500000|2023-12-05 01:25:00|29956.1|29916.1|29956|29916|29962.7|29922.7|29956|29916|0
1701739800000|2023-12-05 01:30:00|29949.4|29909.4|29943|29903|29949.5|29909.5|29942.9|29902.9|0
1701740100000|2023-12-05 01:35:00|29942.9|29902.9|29936.1|29896.1|29943|29903|29929.5|29889.5|0
1701740400000|2023-12-05 01:40:00|29936|29896|29929.6|29889.6|29936.1|29896.1|29929.4|29889.4|0
1701740700000|2023-12-05 01:45:00|29929.7|29889.7|29936.4|29896.4|29943.1|29903.1|29929.7|29889.7|0
1701741000000|2023-12-05 01:50:00|29942.9|29902.9|29943.1|29903.1|29943.2|29903.2|29936.4|29896.4|0
1701741300000|2023-12-05 01:55:00|29943.2|29903.2|29936.5|29896.5|29949.8|29909.8|29936.4|29896.4|0
1701741600000|2023-12-05 02:00:00|29936.4|29896.4|29936.4|29896.4|29936.5|29896.5|29936.4|29896.4|0
1701741900000|2023-12-05 02:05:00|29936.3|29896.3|29936.2|29896.2|29936.4|29896.4|29929.6|29889.6|0
1701742200000|2023-12-05 02:10:00|29936.3|29896.3|29929.6|29889.6|29936.3|29896.3|29929.5|29889.5|0
1701742500000|2023-12-05 02:15:00|29929.5|29889.5|29936.3|29896.3|29936.3|29896.3|29929.5|29889.5|0
1701742800000|2023-12-05 02:20:00|29936.2|29896.2|29929.6|29889.6|29936.3|29896.3|29929.6|29889.6|0
1701743100000|2023-12-05 02:25:00|29929.7|29889.7|29929.6|29889.6|29929.7|29889.7|29929.6|29889.6|0
1701743400000|2023-12-05 02:30:00|29929.5|29889.5|29929.5|29889.5|29929.6|29889.6|29929.5|29889.5|0
1701743700000|2023-12-05 02:35:00|29922.9|29882.9|29922.9|29882.9|29929.6|29889.6|29922.9|29882.9|0
1701744000000|2023-12-05 02:40:00|29929.5|29889.5|29929.5|29889.5|29929.6|29889.6|29929.5|29889.5|0
1701744300000|2023-12-05 02:45:00|29929.6|29889.6|29929.8|29889.8|29936.3|29896.3|29929.5|29889.5|0
1701744600000|2023-12-05 02:50:00|29936.4|29896.4|29930.7|29890.7|29936.4|29896.4|29924.1|29884.1|0
1701744900000|2023-12-05 02:55:00|29930.8|29890.8|29930.7|29890.7|29930.8|29890.8|29924.1|29884.1|0
1701745200000|2023-12-05 03:00:00|29930.8|29890.8|29937.3|29897.3|29937.4|29897.4|29930.8|29890.8|0
1701745800000|2023-12-05 03:10:00|29937.4|29897.4|29937.3|29897.3|29937.4|29897.4|29937.3|29897.3|0
1701746100000|2023-12-05 03:15:00|29943.9|29903.9|29944|29904|29944|29904|29943.8|29903.8|0
1701746400000|2023-12-05 03:20:00|29943.9|29903.9|29944|29904|29944|29904|29943.9|29903.9|0
1701746700000|2023-12-05 03:25:00|29950.6|29910.6|29950.6|29910.6|29950.6|29910.6|29950.5|29910.5|0
1701747000000|2023-12-05 03:30:00|29950.7|29910.7|29950.4|29910.4|29950.7|29910.7|29950.4|29910.4|0
1701747300000|2023-12-05 03:35:00|29950.5|29910.5|29950.4|29910.4|29950.5|29910.5|29950.4|29910.4|0
1701747600000|2023-12-05 03:40:00|29943.8|29903.8|29943.6|29903.6|29950.4|29910.4|29943.6|29903.6|0
1701747900000|2023-12-05 03:45:00|29943.7|29903.7|29943.8|29903.8|29943.8|29903.8|29943.6|29903.6|0
1701748200000|2023-12-05 03:50:00|29943.7|29903.7|29943.7|29903.7|29943.8|29903.8|29943.7|29903.7|0
1701748500000|2023-12-05 03:55:00|29943.8|29903.8|29957.1|29917.1|29957.1|29917.1|29943.8|29903.8|0
1701748800000|2023-12-05 04:00:00|29950.6|29910.6|29950.6|29910.6|29957.2|29917.2|29950.6|29910.6|0
1701749100000|2023-12-05 04:05:00|29950.5|29910.5|29950.5|29910.5|29950.5|29910.5|29950.5|29910.5|0
1701749400000|2023-12-05 04:10:00|29957.1|29917.1|29963.7|29923.7|29963.7|29923.7|29957.1|29917.1|0
1701749700000|2023-12-05 04:15:00|29963.6|29923.6|29957.1|29917.1|29963.6|29923.6|29957|29917|0
1701750000000|2023-12-05 04:20:00|29957|29917|29957|29917|29957|29917|29953.7|29913.7|0
1701750300000|2023-12-05 04:25:00|29957.1|29917.1|29957|29917|29957.1|29917.1|29957|29917|0
1701750600000|2023-12-05 04:30:00|29957.1|29917.1|29950.4|29910.4|29957.1|29917.1|29943.8|29903.8|0
1701750900000|2023-12-05 04:35:00|29950.3|29910.3|29943.7|29903.7|29950.3|29910.3|29943.6|29903.6|0
1701751200000|2023-12-05 04:40:00|29943.8|29903.8|29943.6|29903.6|29943.8|29903.8|29943.6|29903.6|0
1701751500000|2023-12-05 04:45:00|29937|29897|29937|29897|29937.1|29897.1|29930.5|29890.5|0
1701751800000|2023-12-05 04:50:00|29937.1|29897.1|29937.1|29897.1|29937.1|29897.1|29937|29897|0
1701752100000|2023-12-05 04:55:00|29937|29897|29937|29897|29937.1|29897.1|29937|29897|0
1701752400000|2023-12-05 05:00:00|29943.6|29903.6|29937|29897|29943.6|29903.6|29937|29897|0
1701752700000|2023-12-05 05:05:00|29937.1|29897.1|29937|29897|29937.1|29897.1|29937|29897|0
1701753000000|2023-12-05 05:10:00|29937.1|29897.1|29936.9|29896.9|29943.6|29903.6|29930.4|29890.4|0
1701753300000|2023-12-05 05:15:00|29937|29897|29943.5|29903.5|29943.5|29903.5|29936.9|29896.9|0
1701753600000|2023-12-05 05:20:00|29943.4|29903.4|29943.4|29903.4|29950|29910|29943.4|29903.4|0
1701753900000|2023-12-05 05:25:00|29943.5|29903.5|29950.1|29910.1|29956.7|29916.7|29943.4|29903.4|0
1701754200000|2023-12-05 05:30:00|29950|29910|29943.5|29903.5|29956.8|29916.8|29943.5|29903.5|0
1701754500000|2023-12-05 05:35:00|29943.6|29903.6|29950.2|29910.2|29950.2|29910.2|29943.5|29903.5|0
1701754800000|2023-12-05 05:40:00|29956.8|29916.8|29950.2|29910.2|29956.8|29916.8|29950.1|29910.1|0
1701755100000|2023-12-05 05:45:00|29956.8|29916.8|29950.1|29910.1|29956.8|29916.8|29950.1|29910.1|0
1701755400000|2023-12-05 05:50:00|29950.2|29910.2|29943.5|29903.5|29950.2|29910.2|29943.5|29903.5|0
1701755700000|2023-12-05 05:55:00|29943.6|29903.6|29950.2|29910.2|29950.3|29910.3|29943.5|29903.5|0
1701756000000|2023-12-05 06:00:00|29950.3|29910.3|29943.5|29903.5|29950.3|29910.3|29943.4|29903.4|0
1701756300000|2023-12-05 06:05:00|29943.6|29903.6|29943.4|29903.4|29950.2|29910.2|29943.4|29903.4|0
1701756600000|2023-12-05 06:10:00|29943.5|29903.5|29936.9|29896.9|29950|29910|29936.9|29896.9|0
1701756900000|2023-12-05 06:15:00|29943.5|29903.5|29936.9|29896.9|29943.6|29903.6|29936.8|29896.8|0
1701757200000|2023-12-05 06:20:00|29936.8|29896.8|29930.3|29890.3|29943.4|29903.4|29930.3|29890.3|0
1701757500000|2023-12-05 06:25:00|29930.2|29890.2|29923.6|29883.6|29930.3|29890.3|29923.6|29883.6|0
1701757800000|2023-12-05 06:30:00|29923.5|29883.5|29923.6|29883.6|29930.1|29890.1|29923.3|29883.3|0
1701758100000|2023-12-05 06:35:00|29930.1|29890.1|29910.1|29870.1|29930.1|29890.1|29903.5|29863.5|0
1701758400000|2023-12-05 06:40:00|29903.6|29863.6|29896.8|29856.8|29910.2|29870.2|29896.8|29856.8|0
1701758700000|2023-12-05 06:45:00|29896.9|29856.9|29903.4|29863.4|29910|29870|29890.1|29850.1|0
1701759000000|2023-12-05 06:50:00|29906.7|29866.7|29883.6|29843.6|29910|29870|29883.6|29843.6|0
1701759300000|2023-12-05 06:55:00|29890.1|29850.1|29883.5|29843.5|29890.1|29850.1|29876.9|29836.9|0
1701759600000|2023-12-05 07:00:00|29877|29837|29901.5|29886.5|29921.5|29906.5|29876.8|29836.8|72
1701759900000|2023-12-05 07:05:00|29899|29884|29911.5|29896.5|29914|29899|29891.5|29876.5|57
1701760200000|2023-12-05 07:10:00|29914|29899|29906.5|29891.5|29916.5|29901.5|29904|29889|17
1701760500000|2023-12-05 07:15:00|29904|29889|29901.5|29886.5|29906.5|29891.5|29896.5|29881.5|32
1701760800000|2023-12-05 07:20:00|29899|29884|29889|29874|29901.5|29886.5|29889|29874|51
1701761100000|2023-12-05 07:25:00|29891.5|29876.5|29879|29864|29891.5|29876.5|29876.5|29861.5|21
1701761400000|2023-12-05 07:30:00|29876.5|29861.5|29896.5|29881.5|29899|29884|29876.5|29861.5|13
1701761700000|2023-12-05 07:35:00|29899|29884|29894|29879|29901.5|29886.5|29891.5|29876.5|17
1701762000000|2023-12-05 07:40:00|29891.5|29876.5|29886.5|29871.5|29894|29879|29881.5|29866.5|30
1701762300000|2023-12-05 07:45:00|29881.5|29866.5|29889|29874|29894|29879|29881.5|29866.5|26
1701762600000|2023-12-05 07:50:00|29891.5|29876.5|29866.5|29851.5|29891.5|29876.5|29866.5|29851.5|53
1701762900000|2023-12-05 07:55:00|29869|29854|29876.5|29861.5|29886.5|29871.5|29869|29854|57
1701763200000|2023-12-05 08:00:00|29881.5|29866.5|29961.5|29946.5|29966.5|29951.5|29881.5|29866.5|729
1701763500000|2023-12-05 08:05:00|29966.5|29951.5|29976.5|29961.5|29976.5|29961.5|29951.5|29936.5|380
1701763800000|2023-12-05 08:10:00|29971.5|29956.5|29986.5|29971.5|29986.5|29971.5|29954|29939|230
1701764100000|2023-12-05 08:15:00|29991.5|29976.5|30001.5|29986.5|30016.5|30001.5|29981.5|29966.5|343
1701764400000|2023-12-05 08:20:00|29996.5|29981.5|29976.5|29961.5|30006.5|29991.5|29966.5|29951.5|212
1701764700000|2023-12-05 08:25:00|29971.5|29956.5|29969|29954|29976.5|29961.5|29951.5|29936.5|146
1701765000000|2023-12-05 08:30:00|29971.5|29956.5|29976.5|29961.5|29981.5|29966.5|29961.5|29946.5|120
1701765300000|2023-12-05 08:35:00|29974|29959|29976.5|29961.5|29981.5|29966.5|29959|29944|92
1701765600000|2023-12-05 08:40:00|29980.5|29965.5|29938|29923|29985.5|29970.5|29935.5|29920.5|281
1701765900000|2023-12-05 08:45:00|29935.5|29920.5|29925.5|29910.5|29940.5|29925.5|29923|29908|92
1701766200000|2023-12-05 08:50:00|29928|29913|29945.5|29930.5|29950.5|29935.5|29920.5|29905.5|65
1701766500000|2023-12-05 08:55:00|29943|29928|29950.5|29935.5|29955.5|29940.5|29930.5|29915.5|61
1701766800000|2023-12-05 09:00:00|29955.5|29940.5|29958|29943|29970.5|29955.5|29955.5|29940.5|114
1701767100000|2023-12-05 09:05:00|29960.5|29945.5|29970.5|29955.5|29970.5|29955.5|29955.5|29940.5|32
1701767400000|2023-12-05 09:10:00|29973|29958|30003|29988|30005.5|29990.5|29970.5|29955.5|258
1701767700000|2023-12-05 09:15:00|30000.5|29985.5|29985.5|29970.5|30005.5|29990.5|29980.5|29965.5|126
1701768000000|2023-12-05 09:20:00|29988|29973|30000.5|29985.5|30005.5|29990.5|29985.5|29970.5|115
1701768300000|2023-12-05 09:25:00|29998|29983|29990.5|29975.5|30000.5|29985.5|29990.5|29975.5|74
1701768600000|2023-12-05 09:30:00|29985.5|29970.5|29988|29973|29995.5|29980.5|29970.5|29955.5|159
1701768900000|2023-12-05 09:35:00|29990.5|29975.5|29970.5|29955.5|29995.5|29980.5|29968|29953|65
1701769200000|2023-12-05 09:40:00|29965.5|29950.5|29988|29973|29988|29973|29950.5|29935.5|167
1701769500000|2023-12-05 09:45:00|29983|29968|29990.5|29975.5|29990.5|29975.5|29980.5|29965.5|40
1701769800000|2023-12-05 09:50:00|29993|29978|30003|29988|30010.5|29995.5|29993|29978|128
1701770100000|2023-12-05 09:55:00|30005.5|29990.5|29990.5|29975.5|30008|29993|29988|29973|46
1701770400000|2023-12-05 10:00:00|29988|29973|29958|29943|29990.5|29975.5|29955.5|29940.5|200
1701770700000|2023-12-05 10:05:00|29955.5|29940.5|29960.5|29945.5|29960.5|29945.5|29935.5|29920.5|93
1701771000000|2023-12-05 10:10:00|29958|29943|29960.5|29945.5|29965.5|29950.5|29950.5|29935.5|68
1701771300000|2023-12-05 10:15:00|29965.5|29950.5|29960.5|29945.5|29970.5|29955.5|29955.5|29940.5|51
1701771600000|2023-12-05 10:20:00|29963|29948|29963|29948|29980.5|29965.5|29960.5|29945.5|49
1701771900000|2023-12-05 10:25:00|29960.5|29945.5|29958|29943|29970.5|29955.5|29950.5|29935.5|44
1701772200000|2023-12-05 10:30:00|29955.5|29940.5|29970.5|29955.5|29975.5|29960.5|29950.5|29935.5|29
1701772500000|2023-12-05 10:35:00|29973|29958|29965.5|29950.5|29980.5|29965.5|29965.5|29950.5|101
1701772800000|2023-12-05 10:40:00|29970.5|29955.5|29943|29928|29970.5|29955.5|29940.5|29925.5|191
1701773100000|2023-12-05 10:45:00|29945.5|29930.5|29938|29923|29945.5|29930.5|29930.5|29915.5|60
1701773400000|2023-12-05 10:50:00|29935.5|29920.5|29930.5|29915.5|29938|29923|29920.5|29905.5|78
1701773700000|2023-12-05 10:55:00|29935.5|29920.5|29923|29908|29935.5|29920.5|29915.5|29900.5|71
1701774000000|2023-12-05 11:00:00|29920.5|29905.5|29925.5|29910.5|29933|29918|29910.5|29895.5|66
1701774300000|2023-12-05 11:05:00|29928|29913|29955.5|29940.5|29955.5|29940.5|29928|29913|60
1701774600000|2023-12-05 11:10:00|29953|29938|29965.5|29950.5|29970.5|29955.5|29950.5|29935.5|62
1701774900000|2023-12-05 11:15:00|29968|29953|29945.5|29930.5|29968|29953|29945.5|29930.5|113
1701775200000|2023-12-05 11:20:00|29943|29928|29930.5|29915.5|29945.5|29930.5|29925.5|29910.5|47
1701775500000|2023-12-05 11:25:00|29925.5|29910.5|29925.5|29910.5|29930.5|29915.5|29915.5|29900.5|61
1701775800000|2023-12-05 11:30:00|29923|29908|29905.5|29890.5|29923|29908|29900.5|29885.5|43
1701776100000|2023-12-05 11:35:00|29908|29893|29910.5|29895.5|29915.5|29900.5|29900.5|29885.5|32
1701776400000|2023-12-05 11:40:00|29905.5|29890.5|29905.5|29890.5|29910.5|29895.5|29895.5|29880.5|62
1701776700000|2023-12-05 11:45:00|29903|29888|29905.5|29890.5|29910.5|29895.5|29900.5|29885.5|37
1701777000000|2023-12-05 11:50:00|29903|29888|29908|29893|29915.5|29900.5|29900.5|29885.5|61
1701777300000|2023-12-05 11:55:00|29910.5|29895.5|29905.5|29890.5|29913|29898|29905.5|29890.5|30
1701777600000|2023-12-05 12:00:00|29903|29888|29910.5|29895.5|29910.5|29895.5|29895.5|29880.5|61
1701777900000|2023-12-05 12:05:00|29913|29898|29918|29903|29920.5|29905.5|29910.5|29895.5|59
1701778200000|2023-12-05 12:10:00|29915.5|29900.5|29903|29888|29920.5|29905.5|29900.5|29885.5|33
1701778500000|2023-12-05 12:15:00|29900.5|29885.5|29910.5|29895.5|29918|29903|29900.5|29885.5|32
1701778800000|2023-12-05 12:20:00|29908|29893|29910.5|29895.5|29913|29898|29905.5|29890.5|18
1701779100000|2023-12-05 12:25:00|29908|29893|29920.5|29905.5|29925.5|29910.5|29905.5|29890.5|38
1701779400000|2023-12-05 12:30:00|29923|29908|29913|29898|29930.5|29915.5|29913|29898|20
1701779700000|2023-12-05 12:35:00|29910.5|29895.5|29910.5|29895.5|29928|29913|29908|29893|14
1701780000000|2023-12-05 12:40:00|29910.1|29895.1|29925.1|29910.1|29927.6|29912.6|29905.1|29890.1|42
1701780300000|2023-12-05 12:45:00|29922.6|29907.6|29945.1|29930.1|29945.1|29930.1|29922.6|29907.6|25
1701780600000|2023-12-05 12:50:00|29942.6|29927.6|29955.1|29940.1|29955.1|29940.1|29940.1|29925.1|27
1701780900000|2023-12-05 12:55:00|29957.6|29942.6|29960.1|29945.1|29965.1|29950.1|29955.1|29940.1|40
1701781200000|2023-12-05 13:00:00|29962.6|29947.6|29955.1|29940.1|29970.1|29955.1|29955.1|29940.1|94
1701781500000|2023-12-05 13:05:00|29957.6|29942.6|29952.6|29937.6|29960.1|29945.1|29950.1|29935.1|42
1701781800000|2023-12-05 13:10:00|29955.1|29940.1|29945.1|29930.1|29962.6|29947.6|29945.1|29930.1|57
1701782100000|2023-12-05 13:15:00|29947.6|29932.6|29942.6|29927.6|29950.1|29935.1|29940.1|29925.1|70
1701782400000|2023-12-05 13:20:00|29945.1|29930.1|29960.1|29945.1|29960.1|29945.1|29940.1|29925.1|36
1701782700000|2023-12-05 13:25:00|29962.6|29947.6|29960.1|29945.1|29965.1|29950.1|29955.1|29940.1|24
1701783000000|2023-12-05 13:30:00|29962.6|29947.6|29975.1|29960.1|29980.1|29965.1|29960.1|29945.1|113
1701783300000|2023-12-05 13:35:00|29977.6|29962.6|29972.6|29957.6|29980.1|29965.1|29965.1|29950.1|53
1701783600000|2023-12-05 13:40:00|29970.1|29955.1|29970.1|29955.1|29975.1|29960.1|29965.1|29950.1|29
1701783900000|2023-12-05 13:45:00|29967.6|29952.6|29965.1|29950.1|29970.1|29955.1|29965.1|29950.1|30
1701784200000|2023-12-05 13:50:00|29960.1|29945.1|29965.1|29950.1|29972.6|29957.6|29960.1|29945.1|83
1701784500000|2023-12-05 13:55:00|29967.6|29952.6|29950.1|29935.1|29970.1|29955.1|29947.6|29932.6|58
1701784800000|2023-12-05 14:00:00|29947.6|29932.6|29950.1|29935.1|29955.1|29940.1|29945.1|29930.1|44
1701785100000|2023-12-05 14:05:00|29947.6|29932.6|29945.1|29930.1|29950.1|29935.1|29940.1|29925.1|27
1701785400000|2023-12-05 14:10:00|29947.6|29932.6|29942.6|29927.6|29952.6|29937.6|29940.1|29925.1|42
1701785700000|2023-12-05 14:15:00|29945.1|29930.1|29950.1|29935.1|29957.6|29942.6|29945.1|29930.1|79
1701786000000|2023-12-05 14:20:00|29947.6|29932.6|29947.6|29932.6|29955.1|29940.1|29945.1|29930.1|38
1701786300000|2023-12-05 14:25:00|29945.1|29930.1|29955.1|29940.1|29960.1|29945.1|29945.1|29930.1|49
1701786600000|2023-12-05 14:30:00|29952.6|29937.6|29970.1|29955.1|29970.1|29955.1|29947.6|29932.6|114
1701786900000|2023-12-05 14:35:00|29965.1|29950.1|29960.1|29945.1|29985.1|29970.1|29955.1|29940.1|104
1701787200000|2023-12-05 14:40:00|29962.6|29947.6|29972.6|29957.6|29975.1|29960.1|29950.1|29935.1|67
1701787500000|2023-12-05 14:45:00|29970.1|29955.1|29990.1|29975.1|29992.6|29977.6|29960.1|29945.1|132
1701787800000|2023-12-05 14:50:00|29987.6|29972.6|30000.1|29985.1|30005.1|29990.1|29985.1|29970.1|94
1701788100000|2023-12-05 14:55:00|30002.6|29987.6|30015.1|30000.1|30015.1|30000.1|29990.1|29975.1|129
1701788400000|2023-12-05 15:00:00|30017.6|30002.6|30042.6|30027.6|30055.1|30040.1|30017.6|30002.6|273
1701788700000|2023-12-05 15:05:00|30045.1|30030.1|30030.1|30015.1|30045.1|30030.1|30025.1|30010.1|675
1701789000000|2023-12-05 15:10:00|30029.3|30014.3|30014.3|29999.3|30044.3|30029.3|30014.3|29999.3|115
1701789300000|2023-12-05 15:15:00|30016.8|30001.8|30016.8|30001.8|30021.8|30006.8|30004.3|29989.3|102
1701789600000|2023-12-05 15:20:00|30019.3|30004.3|30034.3|30019.3|30041.8|30026.8|30016.8|30001.8|117
1701789900000|2023-12-05 15:25:00|30029.3|30014.3|30039.3|30024.3|30039.3|30024.3|30011.8|29996.8|77
1701790200000|2023-12-05 15:30:00|30041.8|30026.8|30004.3|29989.3|30049.3|30034.3|30004.3|29989.3|162
1701790500000|2023-12-05 15:35:00|30006.8|29991.8|30029.3|30014.3|30034.3|30019.3|30004.3|29989.3|71
1701790800000|2023-12-05 15:40:00|30026.8|30011.8|30044.3|30029.3|30046.8|30031.8|30024.3|30009.3|70
1701791100000|2023-12-05 15:45:00|30041.8|30026.8|30049.3|30034.3|30049.3|30034.3|30041.8|30026.8|78
1701791400000|2023-12-05 15:50:00|30046.8|30031.8|30049.3|30034.3|30054.3|30039.3|30044.3|30029.3|76
1701791700000|2023-12-05 15:55:00|30051.8|30036.8|30069.3|30054.3|30069.3|30054.3|30049.3|30034.3|77
1701792000000|2023-12-05 16:00:00|30066.8|30051.8|30079.3|30064.3|30084.3|30069.3|30064.3|30049.3|135
1701792300000|2023-12-05 16:05:00|30084.3|30069.3|30094.3|30079.3|30099.3|30084.3|30079.3|30064.3|138
1701792600000|2023-12-05 16:10:00|30096.8|30081.8|30084.3|30069.3|30099.3|30084.3|30079.3|30064.3|178
1701792900000|2023-12-05 16:15:00|30079.3|30064.3|30064.3|30049.3|30089.3|30074.3|30064.3|30049.3|664
1701793200000|2023-12-05 16:20:00|30066.8|30051.8|30074.3|30059.3|30079.3|30064.3|30064.3|30049.3|182
1701793500000|2023-12-05 16:25:00|30071.8|30056.8|30079.3|30064.3|30079.3|30064.3|30069.3|30054.3|211
1701793800000|2023-12-05 16:30:00|30076.8|30061.8|30094.3|30079.3|30104.3|30089.3|30076.8|30061.8|319
1701794100000|2023-12-05 16:35:00|30091.8|30076.8|30104.3|30089.3|30104.3|30089.3|30089.3|30074.3|271
1701794400000|2023-12-05 16:40:00|30106.8|30091.8|30104.3|30089.3|30109.3|30094.3|30104.3|30089.3|27
1701794700000|2023-12-05 16:45:00|30106.8|30091.8|30101.8|30086.8|30109.3|30094.3|30099.3|30084.3|76
1701795000000|2023-12-05 16:50:00|30106.8|30081.8|30071.8|30051.8|30106.8|30086.8|30066.8|30046.8|108
1701795300000|2023-12-05 16:55:00|30076.8|30056.8|30101.8|30081.8|30101.8|30081.8|30071.8|30046.8|15
1701795600000|2023-12-05 17:00:00|30106.8|30086.8|30106.8|30081.8|30111.8|30091.8|30101.8|30081.8|25
1701795900000|2023-12-05 17:05:00|30101.8|30086.8|30106.8|30086.8|30111.8|30086.8|30101.8|30081.8|24
1701796200000|2023-12-05 17:10:00|30111.8|30081.8|30106.8|30086.8|30111.8|30091.8|30106.8|30081.8|22
1701796500000|2023-12-05 17:15:00|30111.8|30081.8|30101.8|30081.8|30111.8|30086.8|30101.8|30081.8|24
1701796800000|2023-12-05 17:20:00|30096.8|30076.8|30091.8|30071.8|30111.8|30091.8|30091.8|30071.8|36
1701797100000|2023-12-05 17:25:00|30096.8|30076.8|30096.8|30076.8|30101.8|30081.8|30091.8|30071.8|22
1701797400000|2023-12-05 17:30:00|30101.8|30071.8|30081.8|30061.8|30101.8|30076.8|30076.8|30056.8|40
1701797700000|2023-12-05 17:35:00|30086.8|30056.8|30081.8|30061.8|30091.8|30071.8|30076.8|30056.8|49
1701798000000|2023-12-05 17:40:00|30086.8|30056.8|30061.8|30036.8|30086.8|30061.8|30051.8|30031.8|32
1701798300000|2023-12-05 17:45:00|30056.8|30041.8|30076.8|30056.8|30081.8|30056.8|30051.8|30031.8|26
1701798600000|2023-12-05 17:50:00|30081.8|30061.8|30081.8|30061.8|30081.8|30061.8|30071.8|30051.8|6
1701798900000|2023-12-05 17:55:00|30086.8|30056.8|30086.8|30066.8|30086.8|30066.8|30081.8|30056.8|4
1701799200000|2023-12-05 18:00:00|30091.8|30071.8|30096.8|30076.8|30101.8|30081.8|30081.8|30061.8|19
1701799500000|2023-12-05 18:05:00|30091.8|30071.8|30096.8|30076.8|30101.8|30076.8|30086.8|30066.8|7
1701799800000|2023-12-05 18:10:00|30101.8|30081.8|30101.8|30081.8|30101.8|30081.8|30096.8|30076.8|3
1701800100000|2023-12-05 18:15:00|30106.8|30086.8|30106.8|30086.8|30106.8|30086.8|30101.8|30081.8|8
1701800400000|2023-12-05 18:20:00|30111.8|30091.8|30111.8|30091.8|30116.8|30096.8|30106.8|30086.8|17
1701800700000|2023-12-05 18:25:00|30106.8|30086.8|30111.8|30086.8|30111.8|30091.8|30106.8|30086.8|5
1701801000000|2023-12-05 18:30:00|30106.8|30081.8|30106.8|30086.8|30111.8|30091.8|30101.8|30081.8|10
1701801300000|2023-12-05 18:35:00|30111.8|30081.8|30101.8|30081.8|30111.8|30081.8|30096.8|30076.8|1
1701801600000|2023-12-05 18:40:00|30106.8|30076.8|30106.8|30086.8|30111.8|30091.8|30096.8|30076.8|15
1701801900000|2023-12-05 18:45:00|30101.8|30081.8|30101.8|30081.8|30106.8|30086.8|30096.8|30076.8|6
1701802200000|2023-12-05 18:50:00|30096.8|30076.8|30101.8|30076.8|30101.8|30081.8|30096.8|30076.8|4
1701802500000|2023-12-05 18:55:00|30096.8|30081.8|30101.8|30081.8|30106.8|30081.8|30096.8|30076.8|2
1701802800000|2023-12-05 19:00:00|30106.8|30086.8|30101.8|30081.8|30106.8|30086.8|30096.8|30076.8|7
1701803100000|2023-12-05 19:05:00|30096.8|30076.8|30106.8|30086.8|30111.8|30086.8|30096.8|30076.8|7
1701803400000|2023-12-05 19:10:00|30111.8|30091.8|30111.8|30091.8|30116.8|30096.8|30106.8|30086.8|11
1701803700000|2023-12-05 19:15:00|30116.8|30096.8|30121.8|30096.8|30121.8|30096.8|30111.8|30091.8|9
1701804000000|2023-12-05 19:20:00|30116.8|30101.8|30116.8|30091.8|30116.8|30101.8|30111.8|30091.8|12
1701804300000|2023-12-05 19:25:00|30111.8|30096.8|30109.3|30094.3|30116.8|30096.8|30109.3|30091.8|4
1701804600000|2023-12-05 19:30:00|30111.8|30096.8|30104.3|30089.3|30111.8|30096.8|30101.8|30086.8|12
1701804900000|2023-12-05 19:35:00|30101.8|30086.8|30104.3|30089.3|30106.8|30091.8|30099.3|30084.3|7
1701805200000|2023-12-05 19:40:00|30101.8|30086.8|30104.3|30089.3|30106.8|30091.8|30099.3|30084.3|5
1701805500000|2023-12-05 19:45:00|30106.8|30091.8|30106.8|30091.8|30109.3|30094.3|30104.3|30089.3|8
1701805800000|2023-12-05 19:50:00|30104.3|30089.3|30116.8|30101.8|30116.8|30101.8|30104.3|30089.3|4
1701806100000|2023-12-05 19:55:00|30119.3|30104.3|30124.3|30109.3|30126.8|30111.8|30114.3|30099.3|5
1701806400000|2023-12-05 20:00:00|30121.8|30106.8|30129.3|30114.3|30129.3|30114.3|30121.8|30106.8|15
1701806700000|2023-12-05 20:05:00|30126.8|30111.8|30126.8|30111.8|30129.3|30114.3|30124.3|30109.3|10
1701807000000|2023-12-05 20:10:00|30129.3|30114.3|30124.3|30109.3|30129.3|30114.3|30124.3|30109.3|9
1701807300000|2023-12-05 20:15:00|30121.8|30106.8|30121.8|30106.8|30124.3|30109.3|30119.3|30104.3|11
1701807600000|2023-12-05 20:20:00|30124.3|30109.3|30119.3|30104.3|30124.3|30109.3|30119.3|30104.3|0
1701807900000|2023-12-05 20:25:00|30114.3|30099.3|30109.3|30094.3|30116.8|30101.8|30109.3|30094.3|17
1701808200000|2023-12-05 20:30:00|30111.8|30096.8|30119.3|30104.3|30121.8|30106.8|30109.3|30094.3|80
1701808500000|2023-12-05 20:35:00|30116.8|30101.8|30109.3|30094.3|30116.8|30101.8|30106.8|30091.8|24
1701808800000|2023-12-05 20:40:00|30104.3|30089.3|30094.3|30079.3|30106.8|30091.8|30094.3|30079.3|34
1701809100000|2023-12-05 20:45:00|30096.8|30081.8|30099.3|30084.3|30104.3|30089.3|30094.3|30079.3|16
1701809400000|2023-12-05 20:50:00|30101.8|30086.8|30099.3|30084.3|30104.3|30089.3|30099.3|30084.3|20
1701809700000|2023-12-05 20:55:00|30096.8|30081.8|30086.8|30071.8|30099.3|30084.3|30086.8|30071.8|25
1701810000000|2023-12-05 21:00:00|30107.5|30067.5|30113.6|30073.6|30123.7|30083.7|30107.5|30067.5|0
1701810300000|2023-12-05 21:05:00|30115.6|30075.6|30105.5|30065.5|30117|30077|30100.7|30060.7|0
1701810600000|2023-12-05 21:10:00|30105.4|30065.4|30107.5|30067.5|30110.9|30070.9|30102.1|30062.1|0
1701810900000|2023-12-05 21:15:00|30107.4|30067.4|30107.5|30067.5|30108.9|30068.9|30105.5|30065.5|0
1701811200000|2023-12-05 21:20:00|30107.4|30067.4|30104.1|30064.1|30107.5|30067.5|30104.1|30064.1|0
1701811500000|2023-12-05 21:25:00|30103.4|30063.4|30100.7|30060.7|30104.1|30064.1|30100.7|30060.7|0
1701811800000|2023-12-05 21:30:00|30099.4|30059.4|30090.6|30050.6|30099.4|30059.4|30090.6|30050.6|0
1701812100000|2023-12-05 21:35:00|30089.3|30049.3|30090.6|30050.6|30090.6|30050.6|30089.3|30049.3|0
1701812400000|2023-12-05 21:40:00|30089.3|30049.3|30089.3|30049.3|30089.3|30049.3|30089.3|30049.3|0
1701812700000|2023-12-05 21:45:00|30089.2|30049.2|30085.9|30045.9|30089.2|30049.2|30084.5|30044.5|0
1701813000000|2023-12-05 21:50:00|30087.9|30047.9|30085.9|30045.9|30087.9|30047.9|30085.9|30045.9|0
1701813300000|2023-12-05 21:55:00|30087.9|30047.9|30089.9|30049.9|30092|30052|30087.9|30047.9|0
1701813600000|2023-12-05 22:00:00|30087.9|30047.9|30089.9|30049.9|30092.6|30052.6|30087.2|30047.2|0
1701813900000|2023-12-05 22:05:00|30090|30050|30089.3|30049.3|30094|30054|30086.6|30046.6|0
1701814200000|2023-12-05 22:10:00|30092|30052|30092|30052|30093.3|30053.3|30089.3|30049.3|0
1701814800000|2023-12-05 22:20:00|30092.1|30052.1|30094.7|30054.7|30095.3|30055.3|30092.1|30052.1|0
1701815100000|2023-12-05 22:25:00|30095.3|30055.3|30095.3|30055.3|30095.3|30055.3|30095.3|30055.3|0
1701815700000|2023-12-05 22:35:00|30093.3|30053.3|30094|30054|30096|30056|30093.3|30053.3|0
1701816000000|2023-12-05 22:40:00|30095.3|30055.3|30095.3|30055.3|30095.3|30055.3|30093.3|30053.3|0
1701816300000|2023-12-05 22:45:00|30095.2|30055.2|30092.6|30052.6|30095.2|30055.2|30092.6|30052.6|0
1701816600000|2023-12-05 22:50:00|30091.3|30051.3|30092.6|30052.6|30094|30054|30091.3|30051.3|0
1701816900000|2023-12-05 22:55:00|30092.7|30052.7|30094|30054|30095.3|30055.3|30092|30052|0
1701817200000|2023-12-05 23:00:00|30093.3|30053.3|30082.5|30042.5|30093.3|30053.3|30077.8|30037.8|0
1701817500000|2023-12-05 23:05:00|30083.2|30043.2|30087.9|30047.9|30087.9|30047.9|30082.5|30042.5|0
1701817800000|2023-12-05 23:10:00|30088|30048|30090.6|30050.6|30094|30054|30088|30048|0
1701818100000|2023-12-05 23:15:00|30090.7|30050.7|30087.9|30047.9|30092.6|30052.6|30087.9|30047.9|0
1701818400000|2023-12-05 23:20:00|30088|30048|30092.6|30052.6|30092.6|30052.6|30087.9|30047.9|0
1701818700000|2023-12-05 23:25:00|30092.7|30052.7|30096|30056|30097.4|30057.4|30092.6|30052.6|0
1701819000000|2023-12-05 23:30:00|30096.1|30056.1|30102.1|30062.1|30102.1|30062.1|30096.1|30056.1|0
1701819300000|2023-12-05 23:35:00|30102.2|30062.2|30108.9|30068.9|30110.9|30070.9|30102.1|30062.1|0
1701819600000|2023-12-05 23:40:00|30108.8|30068.8|30102.1|30062.1|30108.8|30068.8|30102.1|30062.1|0
1701819900000|2023-12-05 23:45:00|30102.2|30062.2|30110.9|30070.9|30110.9|30070.9|30102.1|30062.1|0
1701820200000|2023-12-05 23:50:00|30112.2|30072.2|30113.6|30073.6|30113.6|30073.6|30108.9|30068.9|0
1701820500000|2023-12-05 23:55:00|30115.6|30075.6|30120.3|30080.3|30122.3|30082.3|30115.6|30075.6|0
1701820800000|2023-12-06 00:00:00|30120.4|30080.4|30123.7|30083.7|30127.1|30087.1|30120.3|30080.3|0
1701821100000|2023-12-06 00:05:00|30123.8|30083.8|30125.7|30085.7|30127.1|30087.1|30122.3|30082.3|0
1701821400000|2023-12-06 00:10:00|30125.8|30085.8|30140.4|30100.4|30140.4|30100.4|30125.7|30085.7|0
1701821700000|2023-12-06 00:15:00|30140.3|30100.3|30148.2|30108.2|30154.8|30114.8|30134.5|30094.5|0
1701822000000|2023-12-06 00:20:00|30154.8|30114.8|30148.1|30108.1|30154.8|30114.8|30148.1|30108.1|0
1701822300000|2023-12-06 00:25:00|30154.6|30114.6|30148.2|30108.2|30154.7|30114.7|30148.1|30108.1|0
1701822600000|2023-12-06 00:30:00|30154.7|30114.7|30154.8|30114.8|30154.9|30114.9|30148.2|30108.2|0
1701822900000|2023-12-06 00:35:00|30148.2|30108.2|30154.7|30114.7|30161.5|30121.5|30148.2|30108.2|0
1701823200000|2023-12-06 00:40:00|30154.6|30114.6|30148.1|30108.1|30154.6|30114.6|30141.4|30101.4|0
1701823500000|2023-12-06 00:45:00|30148.2|30108.2|30154.9|30114.9|30154.9|30114.9|30148.2|30108.2|0
1701823800000|2023-12-06 00:50:00|30154.8|30114.8|30154.9|30114.9|30155|30115|30154.8|30114.8|0
1701824100000|2023-12-06 00:55:00|30161.5|30121.5|30168|30128|30168.1|30128.1|30161.5|30121.5|0
1701824400000|2023-12-06 01:00:00|30168.1|30128.1|30168.1|30128.1|30168.1|30128.1|30168|30128|0
1701824700000|2023-12-06 01:05:00|30168.2|30128.2|30175|30135|30175|30135|30168.1|30128.1|0
1701825000000|2023-12-06 01:10:00|30175.1|30135.1|30175|30135|30178.4|30138.4|30174.9|30134.9|0
1701825300000|2023-12-06 01:15:00|30174.9|30134.9|30174.9|30134.9|30181.5|30141.5|30174.8|30134.8|0
1701825600000|2023-12-06 01:20:00|30174.8|30134.8|30174.7|30134.7|30174.9|30134.9|30168.2|30128.2|0
1701825900000|2023-12-06 01:25:00|30178|30138|30181.3|30141.3|30181.4|30141.4|30174.6|30134.6|0
1701826200000|2023-12-06 01:30:00|30181.2|30141.2|30181.2|30141.2|30181.3|30141.3|30174.6|30134.6|0
1701826500000|2023-12-06 01:35:00|30181.3|30141.3|30194.6|30154.6|30194.6|30154.6|30181.2|30141.2|0
1701826800000|2023-12-06 01:40:00|30194.5|30154.5|30194.6|30154.6|30194.6|30154.6|30187.9|30147.9|0
1701827100000|2023-12-06 01:45:00|30194.5|30154.5|30195.1|30155.1|30201.6|30161.6|30194.4|30154.4|0
1701827400000|2023-12-06 01:50:00|30198.3|30158.3|30195.1|30155.1|30201.9|30161.9|30195.1|30155.1|0
1701827700000|2023-12-06 01:55:00|30195.2|30155.2|30195.2|30155.2|30201.8|30161.8|30195.1|30155.1|0
1701828000000|2023-12-06 02:00:00|30195.1|30155.1|30195.2|30155.2|30195.2|30155.2|30195.1|30155.1|0
1701828300000|2023-12-06 02:05:00|30195.1|30155.1|30201.6|30161.6|30201.8|30161.8|30195|30155|0
1701828600000|2023-12-06 02:10:00|30198.3|30158.3|30201.6|30161.6|30201.7|30161.7|30195|30155|0
1701828900000|2023-12-06 02:15:00|30201.5|30161.5|30195|30155|30201.5|30161.5|30194.9|30154.9|0
1701829200000|2023-12-06 02:20:00|30194.9|30154.9|30194.8|30154.8|30201.6|30161.6|30194.8|30154.8|0
1701829500000|2023-12-06 02:25:00|30194.9|30154.9|30194.9|30154.9|30201.5|30161.5|30194.8|30154.8|0
1701829800000|2023-12-06 02:30:00|30194.8|30154.8|30194.9|30154.9|30198.1|30158.1|30194.8|30154.8|0
1701830100000|2023-12-06 02:35:00|30194.8|30154.8|30201.5|30161.5|30201.5|30161.5|30194.8|30154.8|0
1701830400000|2023-12-06 02:40:00|30201.6|30161.6|30201.5|30161.5|30201.7|30161.7|30201.5|30161.5|0
1701830700000|2023-12-06 02:45:00|30194.9|30154.9|30201.5|30161.5|30201.5|30161.5|30194.9|30154.9|0
1701831000000|2023-12-06 02:50:00|30201.4|30161.4|30194.8|30154.8|30201.5|30161.5|30194.8|30154.8|0
1701831300000|2023-12-06 02:55:00|30194.9|30154.9|30195|30155|30195|30155|30194.9|30154.9|0
1701831600000|2023-12-06 03:00:00|30195.1|30155.1|30195.2|30155.2|30201.7|30161.7|30195|30155|0
1701831900000|2023-12-06 03:05:00|30195.1|30155.1|30195.2|30155.2|30201.8|30161.8|30195.1|30155.1|0
1701832200000|2023-12-06 03:10:00|30195.1|30155.1|30195.1|30155.1|30195.2|30155.2|30195.1|30155.1|0
1701832500000|2023-12-06 03:15:00|30195.2|30155.2|30195.1|30155.1|30195.2|30155.2|30195|30155|0
1701832800000|2023-12-06 03:20:00|30195.2|30155.2|30195.2|30155.2|30195.2|30155.2|30195.1|30155.1|0
1701833100000|2023-12-06 03:25:00|30195.1|30155.1|30195.2|30155.2|30195.2|30155.2|30195.1|30155.1|0
1701833400000|2023-12-06 03:30:00|30195.3|30155.3|30195.4|30155.4|30195.4|30155.4|30195.2|30155.2|0
1701833700000|2023-12-06 03:35:00|30201.9|30161.9|30195.5|30155.5|30202|30162|30195.3|30155.3|0
1701834000000|2023-12-06 03:40:00|30195.4|30155.4|30195.5|30155.5|30195.5|30155.5|30195.4|30155.4|0
1701834300000|2023-12-06 03:45:00|30202|30162|30202.1|30162.1|30202.2|30162.2|30195.5|30155.5|0
1701834600000|2023-12-06 03:50:00|30202|30162|30201.9|30161.9|30202.1|30162.1|30201.9|30161.9|0
1701834900000|2023-12-06 03:55:00|30201.8|30161.8|30201.8|30161.8|30201.9|30161.9|30195.2|30155.2|0
1701835200000|2023-12-06 04:00:00|30201.7|30161.7|30201.7|30161.7|30201.7|30161.7|30201.6|30161.6|0
1701835500000|2023-12-06 04:05:00|30201.8|30161.8|30201.8|30161.8|30201.9|30161.9|30201.8|30161.8|0
1701835800000|2023-12-06 04:10:00|30201.9|30161.9|30201.8|30161.8|30201.9|30161.9|30201.7|30161.7|0
1701836100000|2023-12-06 04:15:00|30201.7|30161.7|30201.8|30161.8|30201.8|30161.8|30201.7|30161.7|0
1701836400000|2023-12-06 04:20:00|30195.3|30155.3|30195.2|30155.2|30201.8|30161.8|30195.2|30155.2|0
1701836700000|2023-12-06 04:25:00|30195.3|30155.3|30195.3|30155.3|30195.3|30155.3|30195.3|30155.3|0
1701837000000|2023-12-06 04:30:00|30195.2|30155.2|30195.3|30155.3|30195.3|30155.3|30195.2|30155.2|0
1701837300000|2023-12-06 04:35:00|30195.2|30155.2|30195.3|30155.3|30195.3|30155.3|30195.2|30155.2|0
1701837600000|2023-12-06 04:40:00|30195.2|30155.2|30195.2|30155.2|30201.7|30161.7|30195.1|30155.1|0
1701837900000|2023-12-06 04:45:00|30195.1|30155.1|30195.2|30155.2|30195.2|30155.2|30195.1|30155.1|0
1701838200000|2023-12-06 04:50:00|30201.7|30161.7|30201.9|30161.9|30201.9|30161.9|30201.7|30161.7|0
1701838500000|2023-12-06 04:55:00|30201.8|30161.8|30201.8|30161.8|30201.8|30161.8|30201.8|30161.8|0
1701838800000|2023-12-06 05:00:00|30201.9|30161.9|30201.6|30161.6|30201.9|30161.9|30195.1|30155.1|0
1701839100000|2023-12-06 05:05:00|30195.1|30155.1|30201.8|30161.8|30201.8|30161.8|30195|30155|0
1701839400000|2023-12-06 05:10:00|30201.7|30161.7|30195.3|30155.3|30201.9|30161.9|30195.2|30155.2|0
1701839700000|2023-12-06 05:15:00|30195.4|30155.4|30202|30162|30202|30162|30195.3|30155.3|0
1701840000000|2023-12-06 05:20:00|30201.9|30161.9|30202.4|30162.4|30202.5|30162.5|30201.9|30161.9|0
1701840300000|2023-12-06 05:25:00|30202.5|30162.5|30209.1|30169.1|30209.1|30169.1|30202.5|30162.5|0
1701840600000|2023-12-06 05:30:00|30209|30169|30195.6|30155.6|30209|30169|30195.5|30155.5|0
1701840900000|2023-12-06 05:35:00|30195.5|30155.5|30195.5|30155.5|30198.8|30158.8|30195.5|30155.5|0
1701841200000|2023-12-06 05:40:00|30188.9|30148.9|30188.8|30148.8|30189|30149|30182.2|30142.2|0
1701841500000|2023-12-06 05:45:00|30188.9|30148.9|30188.9|30148.9|30195.5|30155.5|30188.9|30148.9|0
1701841800000|2023-12-06 05:50:00|30189|30149|30195.6|30155.6|30195.6|30155.6|30188.9|30148.9|0
1701842100000|2023-12-06 05:55:00|30195.5|30155.5|30202.2|30162.2|30202.2|30162.2|30188.9|30148.9|0
1701842400000|2023-12-06 06:00:00|30195.7|30155.7|30195.6|30155.6|30202.1|30162.1|30195.5|30155.5|0
1701842700000|2023-12-06 06:05:00|30198.9|30158.9|30195.7|30155.7|30202.3|30162.3|30195.5|30155.5|0
1701843000000|2023-12-06 06:10:00|30199|30159|30202.2|30162.2|30202.3|30162.3|30195.6|30155.6|0
1701843300000|2023-12-06 06:15:00|30202.3|30162.3|30202.2|30162.2|30202.3|30162.3|30202.2|30162.2|0
1701843600000|2023-12-06 06:20:00|30202.3|30162.3|30189|30149|30202.3|30162.3|30189|30149|0
1701843900000|2023-12-06 06:25:00|30182.5|30142.5|30156.1|30116.1|30182.5|30142.5|30156.1|30116.1|0
1701844200000|2023-12-06 06:30:00|30156|30116|30156.5|30116.5|30163.1|30123.1|30149.5|30109.5|0
1701844500000|2023-12-06 06:35:00|30163.1|30123.1|30163.1|30123.1|30163.1|30123.1|30163|30123|0
1701844800000|2023-12-06 06:40:00|30163|30123|30166.4|30126.4|30166.4|30126.4|30163|30123|0
1701845100000|2023-12-06 06:45:00|30163.1|30123.1|30163.1|30123.1|30169.7|30129.7|30163.1|30123.1|0
1701845400000|2023-12-06 06:50:00|30163|30123|30162.9|30122.9|30169.6|30129.6|30162.9|30122.9|0
1701845700000|2023-12-06 06:55:00|30162.8|30122.8|30162.9|30122.9|30169.5|30129.5|30162.8|30122.8|0
1701846000000|2023-12-06 07:00:00|30176|30136|30166.8|30151.8|30194.3|30179.3|30164.3|30129.3|119
1701846300000|2023-12-06 07:05:00|30164.3|30149.3|30174.3|30159.3|30174.3|30159.3|30154.3|30139.3|62
1701846600000|2023-12-06 07:10:00|30171.8|30156.8|30169.3|30154.3|30174.3|30159.3|30164.3|30149.3|35
1701846900000|2023-12-06 07:15:00|30166.8|30151.8|30169.3|30154.3|30169.3|30154.3|30164.3|30149.3|3
1701847200000|2023-12-06 07:20:00|30166.8|30151.8|30164.3|30149.3|30169.3|30154.3|30164.3|30149.3|7
1701847500000|2023-12-06 07:25:00|30161.8|30146.8|30159.3|30144.3|30164.3|30149.3|30154.3|30139.3|14
1701847800000|2023-12-06 07:30:00|30161.8|30146.8|30164.3|30149.3|30171.8|30156.8|30161.8|30146.8|13
1701848100000|2023-12-06 07:35:00|30166.8|30151.8|30169.3|30154.3|30169.3|30154.3|30164.3|30149.3|10
1701848400000|2023-12-06 07:40:00|30166.8|30151.8|30174.3|30159.3|30174.3|30159.3|30164.3|30149.3|19
1701848700000|2023-12-06 07:45:00|30176.8|30161.8|30184.3|30169.3|30186.8|30171.8|30174.3|30159.3|41
1701849000000|2023-12-06 07:50:00|30186.8|30171.8|30204.3|30189.3|30206.8|30191.8|30184.3|30169.3|60
1701849300000|2023-12-06 07:55:00|30206.8|30191.8|30209.3|30194.3|30216.8|30201.8|30199.3|30184.3|145
1701849600000|2023-12-06 08:00:00|30211.8|30196.8|30194.3|30179.3|30231.8|30216.8|30189.3|30174.3|1008
1701849900000|2023-12-06 08:05:00|30199.3|30184.3|30169.3|30154.3|30204.3|30189.3|30156.8|30141.8|364
1701850200000|2023-12-06 08:10:00|30171.8|30156.8|30194.3|30179.3|30199.3|30184.3|30169.3|30154.3|220
1701850500000|2023-12-06 08:15:00|30199.3|30184.3|30209.3|30194.3|30214.3|30199.3|30171.8|30156.8|175
1701850800000|2023-12-06 08:20:00|30204.3|30189.3|30209.3|30194.3|30219.3|30204.3|30194.3|30179.3|91
1701851100000|2023-12-06 08:25:00|30206.8|30191.8|30219.3|30204.3|30231.8|30216.8|30204.3|30189.3|117
1701851400000|2023-12-06 08:30:00|30216.8|30201.8|30211.8|30196.8|30219.3|30204.3|30204.3|30189.3|111
1701851700000|2023-12-06 08:35:00|30214.3|30199.3|30201.8|30186.8|30224.3|30209.3|30201.8|30186.8|82
1701852000000|2023-12-06 08:40:00|30204.4|30189.4|30194.4|30179.4|30206.9|30191.9|30191.9|30176.9|24
1701852300000|2023-12-06 08:45:00|30184.4|30169.4|30181.9|30166.9|30201.9|30186.9|30181.9|30166.9|113
1701852600000|2023-12-06 08:50:00|30184.4|30169.4|30176.9|30161.9|30196.9|30181.9|30176.9|30161.9|68
1701852900000|2023-12-06 08:55:00|30179.4|30164.4|30171.9|30156.9|30181.9|30166.9|30171.9|30156.9|47
1701853200000|2023-12-06 09:00:00|30166.9|30151.9|30161.9|30146.9|30171.9|30156.9|30156.9|30141.9|114
1701853500000|2023-12-06 09:05:00|30159.4|30144.4|30176.9|30161.9|30176.9|30161.9|30146.9|30131.9|82
1701853800000|2023-12-06 09:10:00|30179.4|30164.4|30196.9|30181.9|30196.9|30181.9|30171.9|30156.9|68
1701854100000|2023-12-06 09:15:00|30194.4|30179.4|30206.9|30191.9|30214.4|30199.4|30191.9|30176.9|125
1701854400000|2023-12-06 09:20:00|30204.4|30189.4|30216.9|30201.9|30221.9|30206.9|30201.9|30186.9|30
1701854700000|2023-12-06 09:25:00|30214.4|30199.4|30211.9|30196.9|30216.9|30201.9|30194.4|30179.4|84
1701855000000|2023-12-06 09:30:00|30206.9|30191.9|30209.4|30194.4|30211.9|30196.9|30199.4|30184.4|40
1701855300000|2023-12-06 09:35:00|30206.9|30191.9|30194.4|30179.4|30209.4|30194.4|30189.4|30174.4|42
1701855600000|2023-12-06 09:40:00|30191.9|30176.9|30199.4|30184.4|30206.9|30191.9|30186.9|30171.9|40
1701855900000|2023-12-06 09:45:00|30196.9|30181.9|30211.9|30196.9|30211.9|30196.9|30196.9|30181.9|28
1701856200000|2023-12-06 09:50:00|30214.4|30199.4|30219.4|30204.4|30221.9|30206.9|30211.9|30196.9|94
1701856500000|2023-12-06 09:55:00|30216.9|30201.9|30221.9|30206.9|30221.9|30206.9|30211.9|30196.9|49
1701856800000|2023-12-06 10:00:00|30219.4|30204.4|30211.9|30196.9|30231.9|30216.9|30206.9|30191.9|76
1701857100000|2023-12-06 10:05:00|30209.4|30194.4|30216.9|30201.9|30226.9|30211.9|30209.4|30194.4|71
1701857400000|2023-12-06 10:10:00|30219.4|30204.4|30211.9|30196.9|30224.4|30209.4|30206.9|30191.9|104
1701857700000|2023-12-06 10:15:00|30209.4|30194.4|30216.9|30201.9|30221.9|30206.9|30209.4|30194.4|49
1701858000000|2023-12-06 10:20:00|30219.4|30204.4|30221.9|30206.9|30221.9|30206.9|30211.9|30196.9|93
1701858300000|2023-12-06 10:25:00|30224.4|30209.4|30224.4|30209.4|30226.9|30211.9|30216.9|30201.9|74
1701858600000|2023-12-06 10:30:00|30226.9|30211.9|30224.4|30209.4|30226.9|30211.9|30219.4|30204.4|64
1701858900000|2023-12-06 10:35:00|30221.9|30206.9|30221.9|30206.9|30226.9|30211.9|30221.9|30206.9|32
1701859200000|2023-12-06 10:40:00|30224.4|30209.4|30221.9|30206.9|30226.9|30211.9|30221.9|30206.9|26
1701859500000|2023-12-06 10:45:00|30216.9|30201.9|30211.9|30196.9|30221.9|30206.9|30206.9|30191.9|69
1701859800000|2023-12-06 10:50:00|30209.4|30194.4|30221.9|30206.9|30221.9|30206.9|30206.9|30191.9|40
1701860100000|2023-12-06 10:55:00|30224.4|30209.4|30231.9|30216.9|30236.9|30221.9|30221.9|30206.9|84
1701860400000|2023-12-06 11:00:00|30234.4|30219.4|30234.4|30219.4|30236.9|30221.9|30231.9|30216.9|32
1701860700000|2023-12-06 11:05:00|30231.9|30216.9|30234.4|30219.4|30236.9|30221.9|30229.4|30214.4|37
1701861000000|2023-12-06 11:10:00|30236.9|30221.9|30236.9|30221.9|30241.9|30226.9|30226.9|30211.9|76
1701861300000|2023-12-06 11:15:00|30239.4|30224.4|30241.9|30226.9|30246.9|30231.9|30236.9|30221.9|90
1701861600000|2023-12-06 11:20:00|30244.4|30229.4|30244.4|30229.4|30249.4|30234.4|30241.9|30226.9|31
1701861900000|2023-12-06 11:25:00|30241.9|30226.9|30256.9|30241.9|30256.9|30241.9|30241.9|30226.9|55
1701862200000|2023-12-06 11:30:00|30261.9|30246.9|30249.4|30234.4|30261.9|30246.9|30241.9|30226.9|54
1701862500000|2023-12-06 11:35:00|30251.9|30236.9|30239.4|30224.4|30256.9|30241.9|30236.9|30221.9|132
1701862800000|2023-12-06 11:40:00|30236.9|30221.9|30256.9|30241.9|30261.9|30246.9|30236.9|30221.9|68
1701863100000|2023-12-06 11:45:00|30259.4|30244.4|30261.9|30246.9|30266.9|30251.9|30256.9|30241.9|40
1701863400000|2023-12-06 11:50:00|30264.4|30249.4|30276.9|30261.9|30276.9|30261.9|30259.4|30244.4|95
1701863700000|2023-12-06 11:55:00|30274.4|30259.4|30279.4|30264.4|30286.9|30271.9|30271.9|30256.9|64
1701864000000|2023-12-06 12:00:00|30276.9|30261.9|30281.9|30266.9|30286.9|30271.9|30276.9|30261.9|64
1701864300000|2023-12-06 12:05:00|30279.4|30264.4|30276.9|30261.9|30281.9|30266.9|30271.9|30256.9|28
1701864600000|2023-12-06 12:10:00|30281.9|30266.9|30276.9|30261.9|30281.9|30266.9|30274.4|30259.4|52
1701864900000|2023-12-06 12:15:00|30279.4|30264.4|30286.9|30271.9|30286.9|30271.9|30279.4|30264.4|57
1701865200000|2023-12-06 12:20:00|30284.4|30269.4|30281.9|30266.9|30291.9|30276.9|30276.9|30261.9|35
1701865500000|2023-12-06 12:25:00|30284.4|30269.4|30289.4|30274.4|30289.4|30274.4|30281.9|30266.9|18
1701865800000|2023-12-06 12:30:00|30286.9|30271.9|30281.9|30266.9|30291.9|30276.9|30281.9|30266.9|33
1701866100000|2023-12-06 12:35:00|30284.4|30269.4|30286.9|30271.9|30291.9|30276.9|30281.9|30266.9|39
1701866400000|2023-12-06 12:40:00|30286.6|30271.6|30291.6|30276.6|30301.6|30286.6|30286.6|30271.6|107
1701866700000|2023-12-06 12:45:00|30289.1|30274.1|30294.1|30279.1|30296.6|30281.6|30286.6|30271.6|60
1701867000000|2023-12-06 12:50:00|30296.6|30281.6|30301.6|30286.6|30304.1|30289.1|30291.6|30276.6|788
1701867300000|2023-12-06 12:55:00|30304.1|30289.1|30311.6|30296.6|30314.1|30299.1|30301.6|30286.6|69
1701867600000|2023-12-06 13:00:00|30309.1|30294.1|30346.6|30331.6|30351.6|30336.6|30306.6|30291.6|163
1701867900000|2023-12-06 13:05:00|30349.1|30334.1|30356.6|30341.6|30356.6|30341.6|30346.6|30331.6|79
1701868200000|2023-12-06 13:10:00|30354.1|30339.1|30339.1|30324.1|30354.1|30339.1|30331.6|30316.6|79
1701868500000|2023-12-06 13:15:00|30336.6|30321.6|30336.6|30321.6|30359.1|30344.1|30331.6|30316.6|137
1701868800000|2023-12-06 13:20:00|30339.1|30324.1|30344.1|30329.1|30346.6|30331.6|30331.6|30316.6|83
1701869100000|2023-12-06 13:25:00|30341.6|30326.6|30349.1|30334.1|30349.1|30334.1|30339.1|30324.1|76
1701869400000|2023-12-06 13:30:00|30346.6|30331.6|30361.6|30346.6|30366.6|30351.6|30346.6|30331.6|115
1701869700000|2023-12-06 13:35:00|30359.1|30344.1|30384.1|30369.1|30391.6|30376.6|30356.6|30341.6|233
1701870000000|2023-12-06 13:40:00|30386.6|30371.6|30386.6|30371.6|30396.6|30381.6|30376.6|30361.6|132
1701870300000|2023-12-06 13:45:00|30384.1|30369.1|30371.6|30356.6|30386.6|30371.6|30366.6|30351.6|94
1701870600000|2023-12-06 13:50:00|30374.1|30359.1|30361.6|30346.6|30381.6|30366.6|30359.1|30344.1|113
1701870900000|2023-12-06 13:55:00|30364.1|30349.1|30356.6|30341.6|30366.6|30351.6|30356.6|30341.6|75
1701871200000|2023-12-06 14:00:00|30354.1|30339.1|30366.6|30351.6|30366.6|30351.6|30354.1|30339.1|54
1701871500000|2023-12-06 14:05:00|30361.6|30346.6|30359.1|30344.1|30364.1|30349.1|30356.6|30341.6|50
1701871800000|2023-12-06 14:10:00|30361.6|30346.6|30366.6|30351.6|30371.6|30356.6|30356.6|30341.6|83
1701872100000|2023-12-06 14:15:00|30371.6|30356.6|30366.6|30351.6|30376.6|30361.6|30366.6|30351.6|81
1701872400000|2023-12-06 14:20:00|30364.1|30349.1|30376.6|30361.6|30376.6|30361.6|30356.6|30341.6|81
1701872700000|2023-12-06 14:25:00|30374.1|30359.1|30364.1|30349.1|30376.6|30361.6|30361.6|30346.6|45
1701873000000|2023-12-06 14:30:00|30361.6|30346.6|30376.6|30361.6|30376.6|30361.6|30361.6|30346.6|75
1701873300000|2023-12-06 14:35:00|30371.6|30356.6|30376.6|30361.6|30376.6|30361.6|30361.6|30346.6|117
1701873600000|2023-12-06 14:40:00|30374.1|30359.1|30379.1|30364.1|30381.6|30366.6|30366.6|30351.6|94
1701873900000|2023-12-06 14:45:00|30381.6|30366.6|30386.6|30371.6|30396.6|30381.6|30376.6|30361.6|115
1701874200000|2023-12-06 14:50:00|30391.6|30376.6|30411.6|30396.6|30411.6|30396.6|30391.6|30376.6|194
1701874500000|2023-12-06 14:55:00|30416.6|30401.6|30414.1|30399.1|30416.6|30401.6|30409.1|30394.1|135
1701874800000|2023-12-06 15:00:00|30416.6|30401.6|30436.6|30421.6|30441.6|30426.6|30416.6|30401.6|185
1701875100000|2023-12-06 15:05:00|30439.1|30424.1|30456.6|30441.6|30456.6|30441.6|30431.6|30416.6|228
1701875400000|2023-12-06 15:10:00|30455.9|30440.9|30460.9|30445.9|30460.9|30445.9|30450.9|30435.9|187
1701875700000|2023-12-06 15:15:00|30458.4|30443.4|30440.9|30425.9|30460.9|30445.9|30440.9|30425.9|170
1701876000000|2023-12-06 15:20:00|30443.4|30428.4|30433.4|30418.4|30445.9|30430.9|30430.9|30415.9|446
1701876300000|2023-12-06 15:25:00|30435.9|30420.9|30430.9|30415.9|30445.9|30430.9|30425.9|30410.9|233
1701876600000|2023-12-06 15:30:00|30428.4|30413.4|30445.9|30430.9|30445.9|30430.9|30425.9|30410.9|154
1701876900000|2023-12-06 15:35:00|30448.4|30433.4|30448.4|30433.4|30450.9|30435.9|30440.9|30425.9|97
1701877200000|2023-12-06 15:40:00|30450.9|30435.9|30435.9|30420.9|30450.9|30435.9|30435.9|30420.9|60
1701877500000|2023-12-06 15:45:00|30433.4|30418.4|30418.4|30403.4|30435.9|30420.9|30418.4|30403.4|125
1701877800000|2023-12-06 15:50:00|30420.9|30405.9|30395.9|30380.9|30420.9|30405.9|30395.9|30380.9|311
1701878100000|2023-12-06 15:55:00|30393.4|30378.4|30400.9|30385.9|30405.9|30390.9|30390.9|30375.9|202
1701878400000|2023-12-06 16:00:00|30403.4|30388.4|30370.9|30355.9|30405.9|30390.9|30370.9|30355.9|251
1701878700000|2023-12-06 16:05:00|30373.4|30358.4|30370.9|30355.9|30385.9|30370.9|30370.9|30355.9|108
1701879000000|2023-12-06 16:10:00|30373.4|30358.4|30375.9|30360.9|30385.9|30370.9|30370.9|30355.9|157
1701879300000|2023-12-06 16:15:00|30370.9|30355.9|30370.9|30355.9|30378.4|30363.4|30370.9|30355.9|155
1701879600000|2023-12-06 16:20:00|30368.4|30353.4|30360.9|30345.9|30375.9|30360.9|30355.9|30340.9|1029
1701879900000|2023-12-06 16:25:00|30358.4|30343.4|30363.4|30348.4|30365.9|30350.9|30355.9|30340.9|694
1701880200000|2023-12-06 16:30:00|30355.9|30340.9|30320.9|30305.9|30360.9|30345.9|30320.9|30305.9|524
1701880500000|2023-12-06 16:35:00|30323.4|30308.4|30320.9|30305.9|30330.9|30315.9|30315.9|30300.9|255
1701880800000|2023-12-06 16:40:00|30315.9|30300.9|30305.9|30290.9|30315.9|30300.9|30300.9|30285.9|132
1701881100000|2023-12-06 16:45:00|30308.4|30293.4|30310.9|30295.9|30320.9|30305.9|30303.4|30288.4|60
1701881400000|2023-12-06 16:50:00|30313.4|30293.4|30323.4|30303.4|30323.4|30303.4|30313.4|30293.4|62
1701881700000|2023-12-06 16:55:00|30318.4|30298.4|30333.4|30313.4|30333.4|30313.4|30318.4|30298.4|44
1701882000000|2023-12-06 17:00:00|30328.4|30308.4|30328.4|30303.4|30328.4|30313.4|30328.4|30303.4|17
1701882300000|2023-12-06 17:05:00|30333.4|30308.4|30333.4|30313.4|30338.4|30313.4|30328.4|30303.4|10
1701882600000|2023-12-06 17:10:00|30338.4|30308.4|30323.4|30303.4|30338.4|30318.4|30323.4|30303.4|35
1701882900000|2023-12-06 17:15:00|30328.4|30298.4|30318.4|30298.4|30328.4|30303.4|30318.4|30293.4|45
1701883200000|2023-12-06 17:20:00|30313.4|30293.4|30313.4|30293.4|30323.4|30303.4|30313.4|30293.4|14
1701883500000|2023-12-06 17:25:00|30308.4|30288.4|30303.4|30278.4|30313.4|30293.4|30298.4|30278.4|22
1701883800000|2023-12-06 17:30:00|30298.4|30283.4|30308.4|30288.4|30308.4|30288.4|30298.4|30278.4|13
1701884100000|2023-12-06 17:35:00|30313.4|30283.4|30308.4|30288.4|30313.4|30293.4|30303.4|30283.4|57
1701884400000|2023-12-06 17:40:00|30313.4|30293.4|30313.4|30293.4|30318.4|30298.4|30308.4|30288.4|32
1701884700000|2023-12-06 17:45:00|30318.4|30288.4|30303.4|30283.4|30318.4|30288.4|30303.4|30278.4|33
1701885000000|2023-12-06 17:50:00|30308.4|30278.4|30308.4|30288.4|30308.4|30288.4|30298.4|30273.4|27
1701885300000|2023-12-06 17:55:00|30303.4|30283.4|30298.4|30278.4|30303.4|30288.4|30298.4|30278.4|9
1701885600000|2023-12-06 18:00:00|30303.4|30283.4|30303.4|30283.4|30313.4|30293.4|30303.4|30283.4|9
1701885900000|2023-12-06 18:05:00|30298.4|30278.4|30293.4|30273.4|30303.4|30278.4|30288.4|30268.4|5
1701886200000|2023-12-06 18:10:00|30298.4|30278.4|30298.4|30278.4|30303.4|30283.4|30293.4|30273.4|9
1701886500000|2023-12-06 18:15:00|30293.4|30273.4|30303.4|30283.4|30303.4|30283.4|30288.4|30268.4|3
1701886800000|2023-12-06 18:20:00|30308.4|30288.4|30308.4|30288.4|30308.4|30288.4|30303.4|30283.4|3
1701887100000|2023-12-06 18:25:00|30303.4|30283.4|30328.4|30308.4|30328.4|30308.4|30303.4|30283.4|4
1701887400000|2023-12-06 18:30:00|30323.4|30303.4|30323.4|30303.4|30338.4|30313.4|30323.4|30303.4|2
1701887700000|2023-12-06 18:35:00|30328.4|30308.4|30328.4|30308.4|30328.4|30308.4|30323.4|30303.4|0
1701888000000|2023-12-06 18:40:00|30333.4|30303.4|30323.4|30303.4|30333.4|30308.4|30318.4|30298.4|11
1701888300000|2023-12-06 18:45:00|30328.4|30298.4|30323.4|30303.4|30328.4|30303.4|30323.4|30298.4|1
1701888600000|2023-12-06 18:50:00|30328.4|30298.4|30328.4|30308.4|30328.4|30308.4|30323.4|30298.4|6
1701888900000|2023-12-06 18:55:00||30303.4||30303.4||30308.4||30303.4|3
1701889200000|2023-12-06 19:00:00|30323.4|30298.4|30328.4|30308.4|30328.4|30308.4|30323.4|30298.4|5
1701889500000|2023-12-06 19:05:00||30303.4||30308.4||30308.4||30303.4|0
1701889800000|2023-12-06 19:10:00|30323.4|30303.4|30313.4|30293.4|30328.4|30308.4|30313.4|30293.4|22
1701890100000|2023-12-06 19:15:00|30318.4|30298.4|30308.4|30288.4|30318.4|30298.4|30308.4|30288.4|2
1701890400000|2023-12-06 19:20:00|30303.4|30283.4|30303.4|30283.4|30308.4|30288.4|30298.4|30278.4|11
1701890700000|2023-12-06 19:25:00|30308.4|30288.4|30300.9|30285.9|30308.4|30288.4|30300.9|30283.4|1
1701891000000|2023-12-06 19:30:00|30303.4|30288.4|30310.9|30295.9|30310.9|30295.9|30303.4|30288.4|7
1701891300000|2023-12-06 19:35:00|30308.4|30293.4|30310.9|30295.9|30310.9|30295.9|30305.9|30290.9|1
1701891600000|2023-12-06 19:40:00|30313.4|30298.4|30305.9|30290.9|30315.9|30300.9|30305.9|30290.9|6
1701891900000|2023-12-06 19:45:00|30303.4|30288.4|30310.9|30295.9|30310.9|30295.9|30303.4|30288.4|0
1701892200000|2023-12-06 19:50:00|30308.4|30293.4|30305.9|30290.9|30308.4|30293.4|30300.9|30285.9|0
1701892500000|2023-12-06 19:55:00|30308.4|30293.4|30300.9|30285.9|30308.4|30293.4|30300.9|30285.9|0
1701892800000|2023-12-06 20:00:00|30298.4|30283.4|30293.4|30278.4|30300.9|30285.9|30293.4|30278.4|5
1701893100000|2023-12-06 20:05:00|30290.9|30275.9|30295.9|30280.9|30295.9|30280.9|30290.9|30275.9|5
1701893400000|2023-12-06 20:10:00|30293.4|30278.4|30280.9|30265.9|30293.4|30278.4|30280.9|30265.9|9
1701893700000|2023-12-06 20:15:00|30278.4|30263.4|30275.9|30260.9|30278.4|30263.4|30275.9|30260.9|8
1701894000000|2023-12-06 20:20:00|30273.4|30258.4|30250.9|30235.9|30273.4|30258.4|30250.9|30235.9|40
1701894300000|2023-12-06 20:25:00|30245.9|30230.9|30240.9|30225.9|30245.9|30230.9|30240.9|30225.9|16
1701894600000|2023-12-06 20:30:00|30243.4|30228.4|30250.9|30235.9|30253.4|30238.4|30238.4|30223.4|16
1701894900000|2023-12-06 20:35:00|30248.4|30233.4|30238.4|30223.4|30248.4|30233.4|30238.4|30223.4|7
1701895200000|2023-12-06 20:40:00|30240.9|30225.9|30255.9|30240.9|30258.4|30243.4|30240.9|30225.9|6
1701895500000|2023-12-06 20:45:00|30258.4|30243.4|30253.4|30238.4|30258.4|30243.4|30245.9|30230.9|35
1701895800000|2023-12-06 20:50:00|30250.9|30235.9|30238.4|30223.4|30255.9|30240.9|30238.4|30223.4|47
1701896100000|2023-12-06 20:55:00|30235.9|30220.9|30225.9|30210.9|30238.4|30223.4|30225.9|30210.9|16
1701896400000|2023-12-06 21:00:00|30248.1|30208.1|30254.9|30214.9|30254.9|30214.9|30246.8|30206.8|0
1701896700000|2023-12-06 21:05:00|30255|30215|30249.5|30209.5|30258.3|30218.3|30246.8|30206.8|0
1701897000000|2023-12-06 21:10:00|30249.4|30209.4|30243.9|30203.9|30249.4|30209.4|30242.5|30202.5|0
1701897300000|2023-12-06 21:15:00|30243.2|30203.2|30239.2|30199.2|30243.9|30203.9|30237.1|30197.1|0
1701897600000|2023-12-06 21:20:00|30240.5|30200.5|30239.2|30199.2|30243.9|30203.9|30239.2|30199.2|0
1701897900000|2023-12-06 21:25:00|30239.1|30199.1|30240.5|30200.5|30243.9|30203.9|30237.1|30197.1|0
1701898200000|2023-12-06 21:30:00|30240.6|30200.6|30245.9|30205.9|30245.9|30205.9|30240.6|30200.6|0
1701898500000|2023-12-06 21:35:00|30246.6|30206.6|30247.3|30207.3|30247.3|30207.3|30245.9|30205.9|0
1701898800000|2023-12-06 21:40:00|30247.2|30207.2|30244.8|30204.8|30247.2|30207.2|30243.9|30203.9|0
1701899100000|2023-12-06 21:45:00|30244.7|30204.7|30246.8|30206.8|30246.8|30206.8|30241.4|30201.4|0
1701899400000|2023-12-06 21:50:00|30246.7|30206.7|30246.8|30206.8|30246.8|30206.8|30244.8|30204.8|0
1701899700000|2023-12-06 21:55:00|30248.1|30208.1|30248.8|30208.8|30252.9|30212.9|30247.5|30207.5|0
1701900000000|2023-12-06 22:00:00|30248.1|30208.1|30248.1|30208.1|30248.1|30208.1|30248.1|30208.1|0
1701900300000|2023-12-06 22:05:00|30248.2|30208.2|30248.1|30208.1|30249.5|30209.5|30247.5|30207.5|0
1701900600000|2023-12-06 22:10:00|30248.2|30208.2|30247.5|30207.5|30249.5|30209.5|30247.5|30207.5|0
1701900900000|2023-12-06 22:15:00|30248.1|30208.1|30249.5|30209.5|30249.5|30209.5|30248.1|30208.1|0
1701901500000|2023-12-06 22:25:00|30250.2|30210.2|30248.2|30208.2|30250.2|30210.2|30248.2|30208.2|0
1701901800000|2023-12-06 22:30:00|30248.1|30208.1|30243.4|30203.4|30248.8|30208.8|30239.4|30199.4|0
1701902100000|2023-12-06 22:35:00|30244.1|30204.1|30243.4|30203.4|30244.1|30204.1|30243.4|30203.4|0
1701902400000|2023-12-06 22:40:00|30243.3|30203.3|30238|30198|30243.4|30203.4|30238|30198|0
1701902700000|2023-12-06 22:45:00|30239.3|30199.3|30240.7|30200.7|30240.7|30200.7|30235.3|30195.3|0
1701903000000|2023-12-06 22:50:00|30240|30200|30241.4|30201.4|30241.4|30201.4|30240|30200|0
1701903300000|2023-12-06 22:55:00|30240.7|30200.7|30238.7|30198.7|30240.7|30200.7|30237.3|30197.3|0
1701903600000|2023-12-06 23:00:00|30238.9|30198.9|30238|30198|30245.4|30205.4|30223.1|30183.1|0
1701903900000|2023-12-06 23:05:00|30238.1|30198.1|30240|30200|30244.8|30204.8|30233.3|30193.3|0
1701904200000|2023-12-06 23:10:00|30238|30198|30241.4|30201.4|30243.4|30203.4|30238|30198|0
1701904500000|2023-12-06 23:15:00|30242.1|30202.1|30246.8|30206.8|30246.8|30206.8|30238|30198|0
1701904800000|2023-12-06 23:20:00|30248.1|30208.1|30243.4|30203.4|30248.1|30208.1|30243.4|30203.4|0
1701905100000|2023-12-06 23:25:00|30243.3|30203.3|30244.8|30204.8|30244.8|30204.8|30240|30200|0
1701905400000|2023-12-06 23:30:00|30244.7|30204.7|30244.8|30204.8|30244.8|30204.8|30238|30198|0
1701905700000|2023-12-06 23:35:00|30246.8|30206.8|30243.4|30203.4|30249.5|30209.5|30241.4|30201.4|0
1701906000000|2023-12-06 23:40:00|30243.3|30203.3|30246.8|30206.8|30249.5|30209.5|30240|30200|0
1701906300000|2023-12-06 23:45:00|30248.1|30208.1|30240|30200|30251.5|30211.5|30240|30200|0
1701906600000|2023-12-06 23:50:00|30240.1|30200.1|30233.3|30193.3|30241.4|30201.4|30228.5|30188.5|0
1701906900000|2023-12-06 23:55:00|30234.6|30194.6|30240|30200|30241.4|30201.4|30234.6|30194.6|0
1701907200000|2023-12-07 00:00:00|30240.1|30200.1|30244.4|30204.4|30244.4|30204.4|30237.7|30197.7|0
1701907500000|2023-12-07 00:05:00|30243.1|30203.1|30247.8|30207.8|30251.2|30211.2|30241|30201|0
1701907800000|2023-12-07 00:10:00|30247.7|30207.7|30241|30201|30247.7|30207.7|30239.7|30199.7|0
1701908100000|2023-12-07 00:15:00|30239.7|30199.7|30212.1|30172.1|30243.1|30203.1|30205.6|30165.6|0
1701908400000|2023-12-07 00:20:00|30212.2|30172.2|30194.2|30154.2|30212.3|30172.3|30187.4|30147.4|0
1701908700000|2023-12-07 00:25:00|30194.1|30154.1|30187.5|30147.5|30194.2|30154.2|30180.9|30140.9|0
1701909000000|2023-12-07 00:30:00|30187.6|30147.6|30194.2|30154.2|30200.8|30160.8|30187.6|30147.6|0
1701909300000|2023-12-07 00:35:00|30194.3|30154.3|30207.7|30167.7|30207.8|30167.8|30194.3|30154.3|0
1701909600000|2023-12-07 00:40:00|30207.6|30167.6|30201|30161|30207.8|30167.8|30200.9|30160.9|0
1701909900000|2023-12-07 00:45:00|30201.1|30161.1|30201.1|30161.1|30207.7|30167.7|30200.9|30160.9|0
1701910200000|2023-12-07 00:50:00|30201|30161|30194.4|30154.4|30201|30161|30194.4|30154.4|0
1701910500000|2023-12-07 00:55:00|30194.5|30154.5|30187.6|30147.6|30194.5|30154.5|30187.6|30147.6|0
1701910800000|2023-12-07 01:00:00|30187.7|30147.7|30187.8|30147.8|30194.4|30154.4|30187.6|30147.6|0
1701911100000|2023-12-07 01:05:00|30187.9|30147.9|30181.3|30141.3|30187.9|30147.9|30181.3|30141.3|0
1701911400000|2023-12-07 01:10:00|30174.7|30134.7|30188|30148|30194.7|30154.7|30174.7|30134.7|0
1701911700000|2023-12-07 01:15:00|30187.9|30147.9|30181.3|30141.3|30187.9|30147.9|30174.8|30134.8|0
1701912000000|2023-12-07 01:20:00|30181.4|30141.4|30181.3|30141.3|30194.5|30154.5|30181.3|30141.3|0
1701912300000|2023-12-07 01:25:00|30181.2|30141.2|30174.6|30134.6|30181.3|30141.3|30174.6|30134.6|0
1701912600000|2023-12-07 01:30:00|30168|30128|30174.9|30134.9|30181.4|30141.4|30167.9|30127.9|0
1701912900000|2023-12-07 01:35:00|30181.4|30141.4|30181.5|30141.5|30188.2|30148.2|30174.8|30134.8|0
1701913200000|2023-12-07 01:40:00|30188.1|30148.1|30174.8|30134.8|30188.1|30148.1|30174.7|30134.7|0
1701913500000|2023-12-07 01:45:00|30174.7|30134.7|30168|30128|30181.5|30141.5|30167.9|30127.9|0
1701913800000|2023-12-07 01:50:00|30168.1|30128.1|30161.2|30121.2|30168.1|30128.1|30161.2|30121.2|0
1701914100000|2023-12-07 01:55:00|30161.3|30121.3|30161.3|30121.3|30167.9|30127.9|30161.2|30121.2|0
1701914400000|2023-12-07 02:00:00|30161.4|30121.4|30161.4|30121.4|30161.5|30121.5|30161.3|30121.3|0
1701914700000|2023-12-07 02:05:00|30161.5|30121.5|30161.4|30121.4|30168.1|30128.1|30161.4|30121.4|0
1701915000000|2023-12-07 02:10:00|30161.3|30121.3|30168.1|30128.1|30168.1|30128.1|30161.3|30121.3|0
1701915300000|2023-12-07 02:15:00|30168|30128|30161.6|30121.6|30168.1|30128.1|30161.4|30121.4|0
1701915600000|2023-12-07 02:20:00|30161.5|30121.5|30161.6|30121.6|30168.2|30128.2|30161.5|30121.5|0
1701915900000|2023-12-07 02:25:00|30161.5|30121.5|30161.4|30121.4|30161.6|30121.6|30161.4|30121.4|0
1701916200000|2023-12-07 02:30:00|30161.5|30121.5|30168.2|30128.2|30168.2|30128.2|30161.4|30121.4|0
1701916500000|2023-12-07 02:35:00|30168.1|30128.1|30154.8|30114.8|30168.2|30128.2|30154.7|30114.7|0
1701916800000|2023-12-07 02:40:00|30154.7|30114.7|30154.8|30114.8|30154.8|30114.8|30154.6|30114.6|0
1701917100000|2023-12-07 02:45:00|30154.7|30114.7|30154.7|30114.7|30154.8|30114.8|30148|30108|0
1701917400000|2023-12-07 02:50:00|30154.8|30114.8|30161.3|30121.3|30161.4|30121.4|30154.7|30114.7|0
1701917700000|2023-12-07 02:55:00|30154.7|30114.7|30161.4|30121.4|30161.4|30121.4|30154.7|30114.7|0
1701918000000|2023-12-07 03:00:00|30161.3|30121.3|30167.8|30127.8|30168|30128|30161.3|30121.3|0
1701918300000|2023-12-07 03:05:00|30167.7|30127.7|30161.2|30121.2|30167.9|30127.9|30154.5|30114.5|0
1701918600000|2023-12-07 03:10:00|30161.1|30121.1|30161.2|30121.2|30161.2|30121.2|30154.5|30114.5|0
1701918900000|2023-12-07 03:15:00|30154.7|30114.7|30161.4|30121.4|30167.9|30127.9|30154.6|30114.6|0
1701919200000|2023-12-07 03:20:00|30161.5|30121.5|30161.5|30121.5|30168.1|30128.1|30161.4|30121.4|0
1701919500000|2023-12-07 03:25:00|30161.6|30121.6|30174.7|30134.7|30174.8|30134.8|30161.5|30121.5|0
1701919800000|2023-12-07 03:30:00|30168.2|30128.2|30174.7|30134.7|30174.7|30134.7|30168.1|30128.1|0
1701920100000|2023-12-07 03:35:00|30171.4|30131.4|30154.8|30114.8|30171.4|30131.4|30154.8|30114.8|0
1701920400000|2023-12-07 03:40:00|30154.7|30114.7|30154.7|30114.7|30154.8|30114.8|30151.4|30111.4|0
1701920700000|2023-12-07 03:45:00|30154.8|30114.8|30148.1|30108.1|30154.8|30114.8|30148.1|30108.1|0
1701921000000|2023-12-07 03:50:00|30148.2|30108.2|30141.7|30101.7|30148.2|30108.2|30141.6|30101.6|0
1701921300000|2023-12-07 03:55:00|30148.2|30108.2|30154.9|30114.9|30161.4|30121.4|30148.2|30108.2|0
1701921600000|2023-12-07 04:00:00|30154.8|30114.8|30155|30115|30155|30115|30154.8|30114.8|0
1701921900000|2023-12-07 04:05:00|30161.6|30121.6|30161.6|30121.6|30161.7|30121.7|30155|30115|0
1701922200000|2023-12-07 04:10:00|30161.7|30121.7|30155.1|30115.1|30161.7|30121.7|30155.1|30115.1|0
1701922500000|2023-12-07 04:15:00|30158.4|30118.4|30155.2|30115.2|30161.8|30121.8|30155|30115|0
1701922800000|2023-12-07 04:20:00|30155.3|30115.3|30155.4|30115.4|30161.8|30121.8|30155.3|30115.3|0
1701923100000|2023-12-07 04:25:00|30155.3|30115.3|30155.4|30115.4|30155.4|30115.4|30155.3|30115.3|0
1701923400000|2023-12-07 04:30:00|30155.3|30115.3|30155.4|30115.4|30155.4|30115.4|30155.3|30115.3|0
1701923700000|2023-12-07 04:35:00|30155.3|30115.3|30155.3|30115.3|30155.3|30115.3|30155.3|30115.3|0
1701924000000|2023-12-07 04:40:00|30155.4|30115.4|30155.3|30115.3|30155.4|30115.4|30155.3|30115.3|0
1701924300000|2023-12-07 04:45:00|30155.2|30115.2|30155.3|30115.3|30155.3|30115.3|30155.2|30115.2|0
1701924600000|2023-12-07 04:50:00|30155.2|30115.2|30155.2|30115.2|30155.3|30115.3|30155.1|30115.1|0
1701924900000|2023-12-07 04:55:00|30155.3|30115.3|30155.3|30115.3|30158.5|30118.5|30155.2|30115.2|0
1701925200000|2023-12-07 05:00:00|30155.4|30115.4|30155.3|30115.3|30161.9|30121.9|30155.3|30115.3|0
1701925500000|2023-12-07 05:05:00|30148.7|30108.7|30155.2|30115.2|30155.2|30115.2|30148.6|30108.6|0
1701925800000|2023-12-07 05:10:00|30155.3|30115.3|30161.6|30121.6|30168.4|30128.4|30155.2|30115.2|0
1701926100000|2023-12-07 05:15:00|30161.7|30121.7|30168.2|30128.2|30168.2|30128.2|30161.6|30121.6|0
1701926400000|2023-12-07 05:20:00|30174.7|30134.7|30168.2|30128.2|30181.4|30141.4|30168.2|30128.2|0
1701926700000|2023-12-07 05:25:00|30168.3|30128.3|30161.6|30121.6|30168.3|30128.3|30161.6|30121.6|0
1701927000000|2023-12-07 05:30:00|30161.5|30121.5|30161.4|30121.4|30168.2|30128.2|30161.4|30121.4|0
1701927300000|2023-12-07 05:35:00|30161.5|30121.5|30168|30128|30168.1|30128.1|30154.8|30114.8|0
1701927600000|2023-12-07 05:40:00|30161.4|30121.4|30161.5|30121.5|30168.1|30128.1|30161.4|30121.4|0
1701927900000|2023-12-07 05:45:00|30161.6|30121.6|30154.9|30114.9|30161.6|30121.6|30154.9|30114.9|0
1701928200000|2023-12-07 05:50:00|30154.8|30114.8|30148.3|30108.3|30154.9|30114.9|30148.2|30108.2|0
1701928500000|2023-12-07 05:55:00|30148.2|30108.2|30148.3|30108.3|30148.3|30108.3|30148.2|30108.2|0
1701928800000|2023-12-07 06:00:00|30148.4|30108.4|30168|30128|30168.1|30128.1|30148.4|30108.4|0
1701929100000|2023-12-07 06:05:00|30168.1|30128.1|30168.1|30128.1|30168.1|30128.1|30168|30128|0
1701929400000|2023-12-07 06:10:00|30168|30128|30174.9|30134.9|30174.9|30134.9|30168|30128|0
1701929700000|2023-12-07 06:15:00|30175|30135|30175|30135|30175|30135|30174.9|30134.9|0
1701930000000|2023-12-07 06:20:00|30168.5|30128.5|30175.1|30135.1|30175.2|30135.2|30168.4|30128.4|0
1701930300000|2023-12-07 06:25:00|30175.2|30135.2|30181.6|30141.6|30181.8|30141.8|30175.2|30135.2|0
1701930600000|2023-12-07 06:30:00|30175.1|30135.1|30181.6|30141.6|30188.1|30148.1|30175|30135|0
1701930900000|2023-12-07 06:35:00|30181.5|30141.5|30175|30135|30181.5|30141.5|30174.9|30134.9|0
1701931200000|2023-12-07 06:40:00|30175.1|30135.1|30168.4|30128.4|30175.1|30135.1|30168.3|30128.3|0
1701931500000|2023-12-07 06:45:00|30168.3|30128.3|30168.2|30128.2|30168.3|30128.3|30155.1|30115.1|0
1701931800000|2023-12-07 06:50:00|30165|30125|30155|30115|30168.2|30128.2|30155|30115|0
1701932100000|2023-12-07 06:55:00|30155.1|30115.1|30171.2|30131.2|30171.2|30131.2|30148.2|30108.2|0
1701932400000|2023-12-07 07:00:00|30148.3|30108.3|30195.9|30180.9|30200.9|30185.9|30148.3|30108.3|28
1701932700000|2023-12-07 07:05:00|30200.9|30185.9|30198.4|30183.4|30208.4|30193.4|30195.9|30180.9|13
1701933000000|2023-12-07 07:10:00|30195.9|30180.9|30218.4|30203.4|30228.4|30213.4|30193.4|30178.4|25
1701933300000|2023-12-07 07:15:00|30220.9|30205.9|30230.9|30215.9|30230.9|30215.9|30215.9|30200.9|18
1701933600000|2023-12-07 07:20:00|30225.9|30210.9|30223.4|30208.4|30225.9|30210.9|30220.9|30205.9|8
1701933900000|2023-12-07 07:25:00|30220.9|30205.9|30228.4|30213.4|30228.4|30213.4|30215.9|30200.9|53
1701934200000|2023-12-07 07:30:00|30230.9|30215.9|30220.9|30205.9|30235.9|30220.9|30220.9|30205.9|23
1701934500000|2023-12-07 07:35:00|30223.4|30208.4|30238.4|30223.4|30240.9|30225.9|30220.9|30205.9|51
1701934800000|2023-12-07 07:40:00|30235.9|30220.9|30245.9|30230.9|30245.9|30230.9|30235.9|30220.9|12
1701935100000|2023-12-07 07:45:00|30248.4|30233.4|30250.9|30235.9|30263.4|30248.4|30245.9|30230.9|55
1701935400000|2023-12-07 07:50:00|30248.4|30233.4|30235.9|30220.9|30250.9|30235.9|30235.9|30220.9|22
1701935700000|2023-12-07 07:55:00|30238.4|30223.4|30260.9|30245.9|30260.9|30245.9|30235.9|30220.9|50
1701936000000|2023-12-07 08:00:00|30263.4|30248.4|30300.9|30285.9|30320.9|30305.9|30263.4|30248.4|575
1701936300000|2023-12-07 08:05:00|30298.4|30283.4|30275.9|30260.9|30300.9|30285.9|30235.9|30220.9|371
1701936600000|2023-12-07 08:10:00|30278.4|30263.4|30280.9|30265.9|30280.9|30265.9|30235.9|30220.9|205
1701936900000|2023-12-07 08:15:00|30278.4|30263.4|30293.4|30278.4|30300.9|30285.9|30258.4|30243.4|147
1701937200000|2023-12-07 08:20:00|30290.9|30275.9|30308.4|30293.4|30315.9|30300.9|30290.9|30275.9|166
1701937500000|2023-12-07 08:25:00|30305.9|30290.9|30325.9|30310.9|30335.9|30320.9|30300.9|30285.9|184
1701937800000|2023-12-07 08:30:00|30323.4|30308.4|30305.9|30290.9|30325.9|30310.9|30295.9|30280.9|133
1701938100000|2023-12-07 08:35:00|30310.9|30295.9|30290.9|30275.9|30320.9|30305.9|30280.9|30265.9|119
1701938400000|2023-12-07 08:40:00|30288.4|30273.4|30245.9|30230.9|30290.9|30275.9|30240.9|30225.9|154
1701938700000|2023-12-07 08:45:00|30250.9|30235.9|30235.9|30220.9|30250.9|30235.9|30213.4|30198.4|217
1701939000000|2023-12-07 08:50:00|30233.4|30218.4|30243.4|30228.4|30248.4|30233.4|30228.4|30213.4|88
1701939300000|2023-12-07 08:55:00|30240.9|30225.9|30250.9|30235.9|30265.9|30250.9|30230.9|30215.9|101
1701939600000|2023-12-07 09:00:00|30255.9|30240.9|30290.9|30275.9|30290.9|30275.9|30245.9|30230.9|129
1701939900000|2023-12-07 09:05:00|30293.4|30278.4|30290.7|30275.7|30300.9|30285.9|30273.4|30258.4|65
1701940200000|2023-12-07 09:10:00|30292.5|30277.5|30290.3|30275.3|30295.3|30280.3|30280.3|30265.3|53
1701940500000|2023-12-07 09:15:00|30287.8|30272.8|30275.3|30260.3|30290.3|30275.3|30272.8|30257.8|49
1701940800000|2023-12-07 09:20:00|30270.3|30255.3|30275.3|30260.3|30280.3|30265.3|30252.8|30237.8|62
1701941100000|2023-12-07 09:25:00|30277.8|30262.8|30315.3|30300.3|30317.8|30302.8|30275.3|30260.3|73
1701941400000|2023-12-07 09:30:00|30317.8|30302.8|30330.3|30315.3|30335.3|30320.3|30317.8|30302.8|84
1701941700000|2023-12-07 09:35:00|30327.8|30312.8|30300.3|30285.3|30327.8|30312.8|30300.3|30285.3|69
1701942000000|2023-12-07 09:40:00|30295.3|30280.3|30282.8|30267.8|30295.3|30280.3|30277.8|30262.8|124
1701942300000|2023-12-07 09:45:00|30285.3|30270.3|30290.3|30275.3|30290.3|30275.3|30275.3|30260.3|33
1701942600000|2023-12-07 09:50:00|30285.3|30270.3|30285.3|30270.3|30305.3|30290.3|30285.3|30270.3|41
1701942900000|2023-12-07 09:55:00|30287.8|30272.8|30282.8|30267.8|30287.8|30272.8|30275.3|30260.3|45
1701943200000|2023-12-07 10:00:00|30280.3|30265.3|30270.3|30255.3|30287.8|30272.8|30260.3|30245.3|119
1701943500000|2023-12-07 10:05:00|30267.8|30252.8|30280.3|30265.3|30280.3|30265.3|30265.3|30250.3|166
1701943800000|2023-12-07 10:10:00|30285.3|30270.3|30307.8|30292.8|30315.3|30300.3|30280.3|30265.3|205
1701944100000|2023-12-07 10:15:00|30305.3|30290.3|30315.3|30300.3|30317.8|30302.8|30295.3|30280.3|76
1701944400000|2023-12-07 10:20:00|30317.8|30302.8|30315.3|30300.3|30320.3|30305.3|30305.3|30290.3|86
1701944700000|2023-12-07 10:25:00|30310.3|30295.3|30307.8|30292.8|30320.3|30305.3|30300.3|30285.3|92
1701945000000|2023-12-07 10:30:00|30305.3|30290.3|30300.3|30285.3|30315.3|30300.3|30295.3|30280.3|66
1701945300000|2023-12-07 10:35:00|30297.8|30282.8|30265.3|30250.3|30297.8|30282.8|30265.3|30250.3|66
1701945600000|2023-12-07 10:40:00|30267.8|30252.8|30257.8|30242.8|30270.3|30255.3|30255.3|30240.3|110
1701945900000|2023-12-07 10:45:00|30255.3|30240.3|30255.3|30240.3|30257.8|30242.8|30235.3|30220.3|69
1701946200000|2023-12-07 10:50:00|30257.8|30242.8|30252.8|30237.8|30260.3|30245.3|30245.3|30230.3|53
1701946500000|2023-12-07 10:55:00|30255.3|30240.3|30257.8|30242.8|30260.3|30245.3|30247.8|30232.8|775
1701946800000|2023-12-07 11:00:00|30260.3|30245.3|30260.3|30245.3|30260.3|30245.3|30252.8|30237.8|355
1701947100000|2023-12-07 11:05:00|30257.8|30242.8|30265.3|30250.3|30275.3|30260.3|30257.8|30242.8|57
1701947400000|2023-12-07 11:10:00|30267.8|30252.8|30277.8|30262.8|30285.3|30270.3|30265.3|30250.3|34
1701947700000|2023-12-07 11:15:00|30280.3|30265.3|30290.3|30275.3|30290.3|30275.3|30270.3|30255.3|60
1701948000000|2023-12-07 11:20:00|30287.8|30272.8|30290.3|30275.3|30290.3|30275.3|30282.8|30267.8|29
1701948300000|2023-12-07 11:25:00|30292.8|30277.8|30295.3|30280.3|30300.3|30285.3|30290.3|30275.3|41
1701948600000|2023-12-07 11:30:00|30290.3|30275.3|30280.3|30265.3|30295.3|30280.3|30280.3|30265.3|48
1701948900000|2023-12-07 11:35:00|30282.8|30267.8|30277.8|30262.8|30287.8|30272.8|30272.8|30257.8|33
1701949200000|2023-12-07 11:40:00|30275.3|30260.3|30255.3|30240.3|30277.8|30262.8|30252.8|30237.8|26
1701949500000|2023-12-07 11:45:00|30252.8|30237.8|30237.8|30222.8|30260.3|30245.3|30235.3|30220.3|42
1701949800000|2023-12-07 11:50:00|30240.3|30225.3|30235.3|30220.3|30240.3|30225.3|30235.3|30220.3|17
1701950100000|2023-12-07 11:55:00|30232.8|30217.8|30227.8|30212.8|30235.3|30220.3|30225.3|30210.3|78
1701950400000|2023-12-07 12:00:00|30225.3|30210.3|30215.3|30200.3|30230.3|30215.3|30215.3|30200.3|71
1701950700000|2023-12-07 12:05:00|30217.8|30202.8|30195.3|30180.3|30217.8|30202.8|30195.3|30180.3|55
1701951000000|2023-12-07 12:10:00|30197.8|30182.8|30215.3|30200.3|30220.3|30205.3|30195.3|30180.3|69
1701951300000|2023-12-07 12:15:00|30217.8|30202.8|30227.8|30212.8|30227.8|30212.8|30215.3|30200.3|18
1701951600000|2023-12-07 12:20:00|30225.3|30210.3|30210.3|30195.3|30227.8|30212.8|30202.8|30187.8|15
1701951900000|2023-12-07 12:25:00|30212.8|30197.8|30220.3|30205.3|30230.3|30215.3|30212.8|30197.8|24
1701952200000|2023-12-07 12:30:00|30225.3|30210.3|30220.3|30205.3|30225.3|30210.3|30210.3|30195.3|29
1701952500000|2023-12-07 12:35:00|30217.8|30202.8|30205.3|30190.3|30230.3|30215.3|30200.3|30185.3|87
1701952800000|2023-12-07 12:40:00|30203|30188|30203|30188|30203|30188|30185.5|30170.5|71
1701953100000|2023-12-07 12:45:00|30198|30183|30183|30168|30203|30188|30183|30168|47
1701953400000|2023-12-07 12:50:00|30188|30173|30180.5|30165.5|30193|30178|30178|30163|49
1701953700000|2023-12-07 12:55:00|30183|30168|30178|30163|30185.5|30170.5|30173|30158|57
1701954000000|2023-12-07 13:00:00|30175.5|30160.5|30173|30158|30180.5|30165.5|30158|30143|104
1701954300000|2023-12-07 13:05:00|30178|30163|30178|30163|30188|30173|30175.5|30160.5|88
1701954600000|2023-12-07 13:10:00|30183|30168|30153|30138|30183|30168|30153|30138|43
1701954900000|2023-12-07 13:15:00|30150.5|30135.5|30163|30148|30163|30148|30148|30133|110
1701955200000|2023-12-07 13:20:00|30160.5|30145.5|30158|30143|30170.5|30155.5|30153|30138|75
1701955500000|2023-12-07 13:25:00|30163|30148|30165.5|30150.5|30173|30158|30158|30143|46
1701955800000|2023-12-07 13:30:00|30168|30153|30145.5|30130.5|30168|30153|30140.5|30125.5|64
1701956100000|2023-12-07 13:35:00|30143|30128|30143|30128|30148|30133|30128|30113|111
1701956400000|2023-12-07 13:40:00|30145.5|30130.5|30128|30113|30158|30143|30123|30108|63
1701956700000|2023-12-07 13:45:00|30125.5|30110.5|30143|30128|30153|30138|30118|30103|128
1701957000000|2023-12-07 13:50:00|30140.5|30125.5|30138|30123|30148|30133|30133|30118|144
1701957300000|2023-12-07 13:55:00|30133|30118|30118|30103|30133|30118|30110.5|30095.5|198
1701957600000|2023-12-07 14:00:00|30120.5|30105.5|30123|30108|30140.5|30125.5|30118|30103|63
1701957900000|2023-12-07 14:05:00|30120.5|30105.5|30123|30108|30128|30113|30108|30093|94
1701958200000|2023-12-07 14:10:00|30125.5|30110.5|30143|30128|30143|30128|30123|30108|88
1701958500000|2023-12-07 14:15:00|30148|30133|30143|30128|30158|30143|30140.5|30125.5|90
1701958800000|2023-12-07 14:20:00|30140.5|30125.5|30140.5|30125.5|30143|30128|30128|30113|72
1701959100000|2023-12-07 14:25:00|30138|30123|30138|30123|30143|30128|30133|30118|51
1701959400000|2023-12-07 14:30:00|30133|30118|30100.5|30085.5|30143|30128|30088|30073|173
1701959700000|2023-12-07 14:35:00|30098|30083|30093|30078|30103|30088|30078|30063|571
1701960000000|2023-12-07 14:40:00|30088|30073|30090.5|30075.5|30123|30108|30088|30073|122
1701960300000|2023-12-07 14:45:00|30093|30078|30078|30063|30093|30078|30073|30058|571
1701960600000|2023-12-07 14:50:00|30083|30068|30088|30073|30100.5|30085.5|30078|30063|178
1701960900000|2023-12-07 14:55:00|30083|30068|30098|30083|30108|30093|30078|30063|329
1701961200000|2023-12-07 15:00:00|30093|30078|30073|30058|30105.5|30090.5|30065.5|30050.5|210
1701961500000|2023-12-07 15:05:00|30068|30053|30058|30043|30075.5|30060.5|30058|30043|182
1701961800000|2023-12-07 15:10:00|30060.5|30045.5|30105.5|30090.5|30105.5|30090.5|30060.5|30045.5|185
1701962100000|2023-12-07 15:15:00|30103|30088|30100.5|30085.5|30120.5|30105.5|30100.5|30085.5|114
1701962400000|2023-12-07 15:20:00|30103|30088|30095.5|30080.5|30108|30093|30090.5|30075.5|108
1701962700000|2023-12-07 15:25:00|30098|30083|30095.5|30080.5|30105.5|30090.5|30090.5|30075.5|120
1701963000000|2023-12-07 15:30:00|30090.5|30075.5|30100.5|30085.5|30105.5|30090.5|30085.5|30070.5|98
1701963300000|2023-12-07 15:35:00|30105.5|30090.5|30105.5|30090.5|30110.5|30095.5|30100.5|30085.5|120
1701963600000|2023-12-07 15:40:00|30103|30088|30085.5|30070.5|30105.5|30090.5|30085.5|30070.5|120
1701963900000|2023-12-07 15:45:00|30080.5|30065.5|30090.5|30075.5|30090.5|30075.5|30073|30058|182
1701964200000|2023-12-07 15:50:00|30088|30073|30108|30093|30110.5|30095.5|30085.5|30070.5|245
1701964500000|2023-12-07 15:55:00|30110.5|30095.5|30135.5|30120.5|30135.5|30120.5|30110.5|30095.5|1166
1701964800000|2023-12-07 16:00:00|30138|30123|30175.5|30160.5|30175.5|30160.5|30138|30123|156
1701965100000|2023-12-07 16:05:00|30173|30158|30185.5|30170.5|30190.5|30175.5|30170.5|30155.5|98
1701965400000|2023-12-07 16:10:00|30188|30173|30155.5|30140.5|30190.5|30175.5|30153|30138|180
1701965700000|2023-12-07 16:15:00|30150.5|30135.5|30135.5|30120.5|30150.5|30135.5|30120.5|30105.5|121
1701966000000|2023-12-07 16:20:00|30133|30118|30135.5|30120.5|30145.5|30130.5|30130.5|30115.5|290
1701966300000|2023-12-07 16:25:00|30130.5|30115.5|30145.5|30130.5|30148|30133|30128|30113|198
1701966600000|2023-12-07 16:30:00|30143|30128|30135.5|30120.5|30150.5|30135.5|30130.5|30115.5|400
1701966900000|2023-12-07 16:35:00|30138|30123|30140.5|30125.5|30143|30128|30123|30108|213
1701967200000|2023-12-07 16:40:00|30143|30128|30148|30133|30150.5|30135.5|30135.5|30120.5|64
1701967500000|2023-12-07 16:45:00|30150.5|30135.5|30145.5|30130.5|30150.5|30135.5|30140.5|30125.5|39
1701967800000|2023-12-07 16:50:00|30148|30128|30153|30128|30153|30133|30143|30123|19
1701968100000|2023-12-07 16:55:00|30148|30133|30158|30138|30158|30138|30148|30128|6
1701968400000|2023-12-07 17:00:00|30153|30133|30158|30138|30158|30138|30153|30133|8
1701968700000|2023-12-07 17:05:00|30153|30133|30153|30128|30158|30138|30153|30128|2
1701969000000|2023-12-07 17:10:00|30148|30133|30138|30118|30153|30133|30138|30118|4
1701969300000|2023-12-07 17:15:00|30143|30113|30153|30133|30153|30133|30138|30113|3
1701969600000|2023-12-07 17:20:00|30158|30138|30138|30118|30158|30138|30138|30118|19
1701969900000|2023-12-07 17:25:00|30143|30123|30138|30118|30143|30123|30138|30113|16
1701970200000|2023-12-07 17:30:00|30143|30123|30138|30118|30143|30123|30138|30113|28
1701970500000|2023-12-07 17:35:00|30133|30113|30128|30108|30138|30118|30128|30108|17
1701970800000|2023-12-07 17:40:00|30133|30113|30128|30108|30133|30113|30128|30108|23
1701971100000|2023-12-07 17:45:00|30133|30113|30133|30113|30138|30118|30128|30108|11
1701971400000|2023-12-07 17:50:00|30138|30108|30133|30108|30138|30113|30128|30108|3
1701971700000|2023-12-07 17:55:00|30138|30113|30133|30113|30143|30118|30133|30108|30
1701972000000|2023-12-07 18:00:00|30138|30118|30138|30118|30143|30123|30133|30113|9
1701972300000|2023-12-07 18:05:00|30143|30123|30148|30123|30148|30128|30143|30118|10
1701972600000|2023-12-07 18:10:00|30143|30128|30148|30123|30148|30128|30143|30123|2
1701972900000|2023-12-07 18:15:00|30143|30118|30143|30123|30148|30123|30138|30118|2
1701973200000|2023-12-07 18:20:00|30148|30118|30148|30128|30148|30128|30148|30118|14
1701973500000|2023-12-07 18:25:00|30143|30123|30148|30123|30148|30128|30143|30123|5
1701973800000|2023-12-07 18:30:00|30143|30128|30153|30133|30158|30133|30143|30123|25
1701974100000|2023-12-07 18:35:00|30148|30128|30153|30128|30153|30133|30143|30123|7
1701974400000|2023-12-07 18:40:00|30148|30133|30153|30133|30153|30133|30148|30133|1
1701974700000|2023-12-07 18:45:00|30148|30128|30148|30128|30153|30133|30148|30128|3
1701975000000|2023-12-07 18:50:00|30143|30123|30153|30133|30153|30133|30143|30118|3
1701975300000|2023-12-07 18:55:00|30148|30128|30153|30133|30158|30133|30148|30128|4
1701975600000|2023-12-07 19:00:00|30158|30128|30158|30138|30158|30138|30153|30128|3
1701975900000|2023-12-07 19:05:00|30153|30133|30158|30138|30158|30138|30148|30128|7
1701976200000|2023-12-07 19:10:00|30153|30133|30153|30128|30153|30138|30153|30128|7
1701976500000|2023-12-07 19:15:00|30158|30133|30158|30138|30158|30138|30158|30128|10
1701976800000|2023-12-07 19:20:00|30163|30143|30163|30143|30173|30153|30158|30138|11
1701977100000|2023-12-07 19:25:00|30160.5|30138|30160.5|30145.5|30160.5|30145.5|30160.5|30138|10
1701977400000|2023-12-07 19:30:00|30163|30148|30155.5|30140.5|30165.5|30150.5|30155.5|30140.5|7
1701977700000|2023-12-07 19:35:00|30158|30143|30160.5|30145.5|30160.5|30145.5|30158|30143|2
1701978000000|2023-12-07 19:40:00|30163|30148|30158|30143|30165.5|30150.5|30158|30143|3
1701978300000|2023-12-07 19:45:00|30155.5|30140.5|30158|30143|30158|30143|30153|30138|13
1701978600000|2023-12-07 19:50:00|30160.5|30145.5|30153|30138|30160.5|30145.5|30150.5|30135.5|12
1701978900000|2023-12-07 19:55:00|30150.5|30135.5|30145.5|30130.5|30153|30138|30145.5|30130.5|6
1701979200000|2023-12-07 20:00:00|30148|30133|30155.5|30140.5|30155.5|30140.5|30148|30133|4
1701979500000|2023-12-07 20:05:00|30158|30143|30160.5|30145.5|30160.5|30145.5|30158|30143|3
1701979800000|2023-12-07 20:10:00|30163|30148|30160.5|30145.5|30163|30148|30160.5|30145.5|1
1701980100000|2023-12-07 20:15:00|30163|30148|30165.5|30150.5|30165.5|30150.5|30163|30148|4
1701980400000|2023-12-07 20:20:00|30170.5|30155.5|30170.5|30155.5|30170.5|30155.5|30170.5|30155.5|7
1701980700000|2023-12-07 20:25:00|30173|30158|30165.5|30150.5|30175.5|30160.5|30165.5|30150.5|14
1701981000000|2023-12-07 20:30:00|30168|30153|30160.5|30145.5|30170.5|30155.5|30160.5|30145.5|13
1701981300000|2023-12-07 20:35:00|30158|30143|30158|30143|30160.5|30145.5|30150.5|30135.5|50
1701981600000|2023-12-07 20:40:00|30163|30148|30163|30148|30170.5|30155.5|30158|30143|12
1701981900000|2023-12-07 20:45:00|30165.5|30150.5|30168|30153|30168|30153|30160.5|30145.5|5
1701982200000|2023-12-07 20:50:00|30170.5|30155.5|30173|30158|30183|30168|30168|30153|64
1701982500000|2023-12-07 20:55:00|30175.5|30160.5|30140.5|30125.5|30175.5|30160.5|30140.5|30125.5|37
1701982800000|2023-12-07 21:00:00|30165.6|30125.6|30152.5|30112.5|30165.6|30125.6|30142.8|30102.8|0
1701983100000|2023-12-07 21:05:00|30154.5|30114.5|30154.5|30114.5|30155.8|30115.8|30152.5|30112.5|0
1701983400000|2023-12-07 21:10:00|30154.4|30114.4|30149.8|30109.8|30154.5|30114.5|30147.8|30107.8|0
1701983700000|2023-12-07 21:15:00|30151.1|30111.1|30149.8|30109.8|30155.8|30115.8|30146.4|30106.4|0
1701984000000|2023-12-07 21:20:00|30149.7|30109.7|30146.4|30106.4|30151.1|30111.1|30146.4|30106.4|0
1701984300000|2023-12-07 21:25:00|30144.4|30104.4|30137.7|30097.7|30144.4|30104.4|30136.3|30096.3|0
1701984600000|2023-12-07 21:30:00|30137.6|30097.6|30131.4|30091.4|30137.7|30097.7|30126.2|30086.2|0
1701984900000|2023-12-07 21:35:00|30132.1|30092.1|30128|30088|30136.1|30096.1|30128|30088|0
1701985200000|2023-12-07 21:40:00|30126|30086|30128|30088|30131.4|30091.4|30126|30086|0
1701985500000|2023-12-07 21:45:00|30126|30086|30129.4|30089.4|30129.4|30089.4|30124.7|30084.7|0
1701985800000|2023-12-07 21:50:00|30129.3|30089.3|30132.7|30092.7|30132.7|30092.7|30128|30088|0
1701986100000|2023-12-07 21:55:00|30131.4|30091.4|30136.1|30096.1|30136.8|30096.8|30131.4|30091.4|0
1701986400000|2023-12-07 22:00:00|30135.4|30095.4|30136.8|30096.8|30138.1|30098.1|30133.4|30093.4|0
1701986700000|2023-12-07 22:05:00|30137.5|30097.5|30138.1|30098.1|30138.1|30098.1|30137.5|30097.5|0
1701987000000|2023-12-07 22:10:00|30138.2|30098.2|30136.8|30096.8|30139.5|30099.5|30135.4|30095.4|0
1701987300000|2023-12-07 22:15:00|30137.5|30097.5|30138.8|30098.8|30138.8|30098.8|30137.5|30097.5|0
1701987600000|2023-12-07 22:20:00|30138.1|30098.1|30137.5|30097.5|30139.5|30099.5|30137.5|30097.5|0
1701987900000|2023-12-07 22:25:00|30138.1|30098.1|30137.5|30097.5|30138.1|30098.1|30136.8|30096.8|0
1701988200000|2023-12-07 22:30:00|30137.4|30097.4|30136.1|30096.1|30137.4|30097.4|30136.1|30096.1|0
1701988500000|2023-12-07 22:35:00|30136.8|30096.8|30137.5|30097.5|30137.5|30097.5|30136.8|30096.8|0
1701988800000|2023-12-07 22:40:00|30137.6|30097.6|30140.8|30100.8|30140.8|30100.8|30137.6|30097.6|0
1701989100000|2023-12-07 22:45:00|30140.1|30100.1|30139.5|30099.5|30140.1|30100.1|30138.8|30098.8|0
1701989400000|2023-12-07 22:50:00|30140.8|30100.8|30140.1|30100.1|30140.8|30100.8|30139.5|30099.5|0
1701989700000|2023-12-07 22:55:00|30140.2|30100.2|30142.2|30102.2|30143.5|30103.5|30140.1|30100.1|0
1701990000000|2023-12-07 23:00:00|30143.5|30103.5|30144.2|30104.2|30149.6|30109.6|30136.8|30096.8|0
1701990300000|2023-12-07 23:05:00|30144.1|30104.1|30139.5|30099.5|30144.1|30104.1|30137.5|30097.5|0
1701990600000|2023-12-07 23:10:00|30139.4|30099.4|30137.5|30097.5|30139.5|30099.5|30137.5|30097.5|0
1701990900000|2023-12-07 23:15:00|30137.4|30097.4|30136.1|30096.1|30137.5|30097.5|30136.1|30096.1|0
1701991200000|2023-12-07 23:20:00|30134.8|30094.8|30129.4|30089.4|30136.1|30096.1|30129.4|30089.4|0
1701991500000|2023-12-07 23:25:00|30129.5|30089.5|30131.4|30091.4|30136.1|30096.1|30129.5|30089.5|0
1701991800000|2023-12-07 23:30:00|30132.7|30092.7|30134.8|30094.8|30134.8|30094.8|30131.4|30091.4|0
1701992100000|2023-12-07 23:35:00|30136.1|30096.1|30132.7|30092.7|30136.1|30096.1|30131.4|30091.4|0
1701992400000|2023-12-07 23:40:00|30131.4|30091.4|30129.4|30089.4|30132.7|30092.7|30126|30086|0
1701992700000|2023-12-07 23:45:00|30129.3|30089.3|30126|30086|30129.3|30089.3|30126|30086|0
1701993000000|2023-12-07 23:50:00|30126.1|30086.1|30128|30088|30132.7|30092.7|30126.1|30086.1|0
1701993300000|2023-12-07 23:55:00|30128.1|30088.1|30131.4|30091.4|30132.7|30092.7|30128|30088|0
1701993600000|2023-12-08 00:00:00|30132.7|30092.7|30134.8|30094.8|30136.1|30096.1|30129.4|30089.4|0
1701993900000|2023-12-08 00:05:00|30134.7|30094.7|30139.5|30099.5|30140.8|30100.8|30132.7|30092.7|0
1701994200000|2023-12-08 00:10:00|30140.8|30100.8|30140.8|30100.8|30144.2|30104.2|30139.5|30099.5|0
1701994500000|2023-12-08 00:15:00|30139.5|30099.5|30151.7|30111.7|30151.8|30111.8|30137.5|30097.5|0
1701994800000|2023-12-08 00:20:00|30151.8|30111.8|30165|30125|30165|30125|30151.7|30111.7|0
1701995100000|2023-12-08 00:25:00|30165.1|30125.1|30165.1|30125.1|30165.2|30125.2|30165.1|30125.1|0
1701995400000|2023-12-08 00:30:00|30165|30125|30165.2|30125.2|30165.2|30125.2|30165|30125|0
1701995700000|2023-12-08 00:35:00|30165.1|30125.1|30171.9|30131.9|30171.9|30131.9|30165|30125|0
1701996000000|2023-12-08 00:40:00|30171.8|30131.8|30171.7|30131.7|30171.8|30131.8|30165.1|30125.1|0
1701996300000|2023-12-08 00:45:00|30171.6|30131.6|30171.6|30131.6|30171.7|30131.7|30165.1|30125.1|0
1701996600000|2023-12-08 00:50:00|30171.7|30131.7|30165.1|30125.1|30171.7|30131.7|30165|30125|0
1701996900000|2023-12-08 00:55:00|30165|30125|30171.7|30131.7|30171.7|30131.7|30165|30125|0
1701997200000|2023-12-08 01:00:00|30171.6|30131.6|30165.1|30125.1|30171.7|30131.7|30165.1|30125.1|0
1701997500000|2023-12-08 01:05:00|30165.2|30125.2|30171.6|30131.6|30171.7|30131.7|30165.1|30125.1|0
1701997800000|2023-12-08 01:10:00|30171.7|30131.7|30171.5|30131.5|30171.7|30131.7|30165|30125|0
1701998100000|2023-12-08 01:15:00|30171.6|30131.6|30164.9|30124.9|30171.7|30131.7|30164.9|30124.9|0
1701998400000|2023-12-08 01:20:00|30165|30125|30171.3|30131.3|30171.4|30131.4|30164.8|30124.8|0
1701998700000|2023-12-08 01:25:00|30164.8|30124.8|30171.4|30131.4|30177.9|30137.9|30164.8|30124.8|0
1701999000000|2023-12-08 01:30:00|30171.3|30131.3|30171.4|30131.4|30171.4|30131.4|30164.6|30124.6|0
1701999300000|2023-12-08 01:35:00|30171.3|30131.3|30184.7|30144.7|30184.8|30144.8|30171.3|30131.3|0
1701999600000|2023-12-08 01:40:00|30184.8|30144.8|30171.3|30131.3|30184.8|30144.8|30171.3|30131.3|0
1701999900000|2023-12-08 01:45:00|30171.4|30131.4|30171.2|30131.2|30171.4|30131.4|30164.7|30124.7|0
1702000200000|2023-12-08 01:50:00|30171.3|30131.3|30164.7|30124.7|30177.9|30137.9|30164.7|30124.7|0
1702000500000|2023-12-08 01:55:00|30164.6|30124.6|30171.2|30131.2|30171.3|30131.3|30158|30118|0
1702000800000|2023-12-08 02:00:00|30171.3|30131.3|30171.3|30131.3|30177.8|30137.8|30171.2|30131.2|0
1702001100000|2023-12-08 02:05:00|30177.8|30137.8|30171.4|30131.4|30177.9|30137.9|30164.7|30124.7|0
1702001400000|2023-12-08 02:10:00|30177.9|30137.9|30178|30138|30178|30138|30177.9|30137.9|0
1702001700000|2023-12-08 02:15:00|30178.1|30138.1|30178.1|30138.1|30178.2|30138.2|30171.6|30131.6|0
1702002000000|2023-12-08 02:20:00|30178|30138|30178|30138|30184.7|30144.7|30178|30138|0
1702002300000|2023-12-08 02:25:00|30178.1|30138.1|30184.7|30144.7|30184.7|30144.7|30178.1|30138.1|0
1702002600000|2023-12-08 02:30:00|30184.8|30144.8|30178.2|30138.2|30184.8|30144.8|30178.1|30138.1|0
1702002900000|2023-12-08 02:35:00|30178.1|30138.1|30178.2|30138.2|30178.3|30138.3|30178.1|30138.1|0
1702003200000|2023-12-08 02:40:00|30178.1|30138.1|30184.8|30144.8|30184.8|30144.8|30171.6|30131.6|0
1702003500000|2023-12-08 02:45:00|30184.7|30144.7|30184.8|30144.8|30184.8|30144.8|30184.7|30144.7|0
1702003800000|2023-12-08 02:50:00|30184.7|30144.7|30178.3|30138.3|30184.7|30144.7|30178.2|30138.2|0
1702004100000|2023-12-08 02:55:00|30178.2|30138.2|30178.3|30138.3|30178.4|30138.4|30178.2|30138.2|0
1702004700000|2023-12-08 03:05:00|30178.2|30138.2|30178.2|30138.2|30178.3|30138.3|30178.1|30138.1|0
1702005000000|2023-12-08 03:10:00|30178.3|30138.3|30184.9|30144.9|30184.9|30144.9|30178.2|30138.2|0
1702005300000|2023-12-08 03:15:00|30184.8|30144.8|30184.9|30144.9|30191.5|30151.5|30184.8|30144.8|0
1702005600000|2023-12-08 03:20:00|30184.8|30144.8|30184.9|30144.9|30185|30145|30184.8|30144.8|0
1702005900000|2023-12-08 03:25:00|30185|30145|30184.9|30144.9|30185|30145|30184.9|30144.9|0
1702006200000|2023-12-08 03:30:00|30185|30145|30184.9|30144.9|30185|30145|30184.9|30144.9|0
1702006500000|2023-12-08 03:35:00|30185|30145|30184.9|30144.9|30188.2|30148.2|30184.9|30144.9|0
1702006800000|2023-12-08 03:40:00|30184.8|30144.8|30178.3|30138.3|30184.8|30144.8|30178.2|30138.2|0
1702007100000|2023-12-08 03:45:00|30178.4|30138.4|30178.3|30138.3|30184.9|30144.9|30178.3|30138.3|0
1702007400000|2023-12-08 03:50:00|30178.4|30138.4|30184.9|30144.9|30184.9|30144.9|30178.3|30138.3|0
1702007700000|2023-12-08 03:55:00|30185|30145|30191.6|30151.6|30191.6|30151.6|30184.9|30144.9|0
1702008000000|2023-12-08 04:00:00|30191.5|30151.5|30185.1|30145.1|30191.6|30151.6|30185|30145|0
1702008300000|2023-12-08 04:05:00|30185|30145|30185.1|30145.1|30185.1|30145.1|30185|30145|0
1702008600000|2023-12-08 04:10:00|30185.2|30145.2|30191.7|30151.7|30191.7|30151.7|30185.2|30145.2|0
1702008900000|2023-12-08 04:15:00|30188.4|30148.4|30185.2|30145.2|30188.4|30148.4|30185.2|30145.2|0
1702009200000|2023-12-08 04:20:00|30185.1|30145.1|30185.1|30145.1|30185.2|30145.2|30185.1|30145.1|0
1702009800000|2023-12-08 04:30:00|30185|30145|30185.1|30145.1|30185.1|30145.1|30185|30145|0
1702010100000|2023-12-08 04:35:00|30185|30145|30191.6|30151.6|30191.6|30151.6|30185|30145|0
1702010400000|2023-12-08 04:40:00|30191.5|30151.5|30191.5|30151.5|30191.5|30151.5|30191.5|30151.5|0
1702010700000|2023-12-08 04:45:00|30191.6|30151.6|30191.6|30151.6|30191.6|30151.6|30191.6|30151.6|0
1702011000000|2023-12-08 04:50:00|30191.7|30151.7|30191.6|30151.6|30191.7|30151.7|30191.6|30151.6|0
1702011300000|2023-12-08 04:55:00|30191.7|30151.7|30198.2|30158.2|30198.3|30158.3|30191.7|30151.7|0
1702011600000|2023-12-08 05:00:00|30198.3|30158.3|30198.3|30158.3|30198.3|30158.3|30198.2|30158.2|0
1702011900000|2023-12-08 05:05:00|30198.2|30158.2|30198.2|30158.2|30198.3|30158.3|30191.6|30151.6|0
1702012200000|2023-12-08 05:10:00|30198.3|30158.3|30198.3|30158.3|30198.3|30158.3|30198.2|30158.2|0
1702012500000|2023-12-08 05:15:00|30198.2|30158.2|30198.3|30158.3|30198.3|30158.3|30198.2|30158.2|0
1702012800000|2023-12-08 05:20:00|30198.2|30158.2|30191.5|30151.5|30198.2|30158.2|30191.5|30151.5|0
1702013100000|2023-12-08 05:25:00|30191.4|30151.4|30191.4|30151.4|30197.9|30157.9|30184.8|30144.8|0
1702013400000|2023-12-08 05:30:00|30191.3|30151.3|30184.8|30144.8|30191.3|30151.3|30184.8|30144.8|0
1702013700000|2023-12-08 05:35:00|30184.7|30144.7|30184.8|30144.8|30184.8|30144.8|30184.7|30144.7|0
1702014000000|2023-12-08 05:40:00|30184.7|30144.7|30191.5|30151.5|30191.5|30151.5|30184.7|30144.7|0
1702014300000|2023-12-08 05:45:00|30191.4|30151.4|30191.4|30151.4|30198.1|30158.1|30184.9|30144.9|0
1702014600000|2023-12-08 05:50:00|30191.5|30151.5|30191.5|30151.5|30198|30158|30191.4|30151.4|0
1702014900000|2023-12-08 05:55:00|30191.4|30151.4|30191.4|30151.4|30191.4|30151.4|30184.8|30144.8|0
1702015200000|2023-12-08 06:00:00|30191.3|30151.3|30197.9|30157.9|30197.9|30157.9|30184.8|30144.8|0
1702015500000|2023-12-08 06:05:00|30197.8|30157.8|30197.8|30157.8|30197.8|30157.8|30191.3|30151.3|0
1702015800000|2023-12-08 06:10:00|30197.9|30157.9|30191.3|30151.3|30197.9|30157.9|30191.3|30151.3|0
1702016100000|2023-12-08 06:15:00|30191.4|30151.4|30191.3|30151.3|30191.4|30151.4|30184.8|30144.8|0
1702016400000|2023-12-08 06:20:00|30191.4|30151.4|30197.9|30157.9|30197.9|30157.9|30191.3|30151.3|0
1702016700000|2023-12-08 06:25:00|30191.4|30151.4|30191.3|30151.3|30197.9|30157.9|30191.3|30151.3|0
1702017000000|2023-12-08 06:30:00|30191.2|30151.2|30184.7|30144.7|30191.2|30151.2|30184.6|30144.6|0
1702017300000|2023-12-08 06:35:00|30184.6|30144.6|30184.7|30144.7|30191.2|30151.2|30184.6|30144.6|0
1702017600000|2023-12-08 06:40:00|30184.6|30144.6|30191.2|30151.2|30191.2|30151.2|30184.6|30144.6|0
1702017900000|2023-12-08 06:45:00|30191.1|30151.1|30191.1|30151.1|30191.2|30151.2|30191.1|30151.1|0
1702018200000|2023-12-08 06:50:00|30184.6|30144.6|30184.6|30144.6|30184.6|30144.6|30178|30138|0
1702018500000|2023-12-08 06:55:00|30178.1|30138.1|30178.1|30138.1|30178.1|30138.1|30171.5|30131.5|0
1702018800000|2023-12-08 07:00:00|30184.6|30144.6|30148|30133|30184.7|30148|30145.5|30111.8|12
1702019100000|2023-12-08 07:05:00|30145.5|30130.5|30153|30138|30153|30138|30143|30128|13
1702019400000|2023-12-08 07:10:00|30148|30133|30148|30133|30153|30138|30148|30133|4
1702019700000|2023-12-08 07:15:00|30145.5|30130.5|30153|30138|30153|30138|30145.5|30130.5|4
1702020000000|2023-12-08 07:20:00|30148|30133|30158|30143|30168|30153|30145.5|30130.5|36
1702020300000|2023-12-08 07:25:00|30153|30138|30155.5|30140.5|30155.5|30140.5|30150.5|30135.5|9
1702020600000|2023-12-08 07:30:00|30153|30138|30153|30138|30153|30138|30153|30138|2
1702020900000|2023-12-08 07:35:00|30150.5|30135.5|30148|30133|30150.5|30135.5|30148|30133|1
1702021200000|2023-12-08 07:40:00|30150.5|30135.5|30148|30133|30153|30138|30148|30133|0
1702021500000|2023-12-08 07:45:00|30150.5|30135.5|30155.5|30140.5|30158|30143|30150.5|30135.5|9
1702021800000|2023-12-08 07:50:00|30158|30143|30158|30143|30160.5|30145.5|30155.5|30140.5|6
1702022100000|2023-12-08 07:55:00|30155.5|30140.5|30148|30133|30160.5|30145.5|30145.5|30130.5|12
1702022400000|2023-12-08 08:00:00|30143|30128|30110.5|30095.5|30183|30168|30078|30063|442
1702022700000|2023-12-08 08:05:00|30103|30088|30100.5|30085.5|30128|30113|30090.5|30075.5|179
1702023000000|2023-12-08 08:10:00|30098|30083|30110.5|30095.5|30113|30098|30065.5|30050.5|179
1702023300000|2023-12-08 08:15:00|30113|30098|30155.5|30140.5|30170.5|30155.5|30113|30098|197
1702023600000|2023-12-08 08:20:00|30153|30138|30130.5|30115.5|30158|30143|30130.5|30115.5|189
1702023900000|2023-12-08 08:25:00|30128|30113|30115.5|30100.5|30150.5|30135.5|30115.5|30100.5|131
1702024200000|2023-12-08 08:30:00|30110.5|30095.5|30135.5|30120.5|30140.5|30125.5|30108|30093|199
1702024500000|2023-12-08 08:35:00|30133|30118|30103|30088|30135.5|30120.5|30100.5|30085.5|123
1702024800000|2023-12-08 08:40:00|30105.8|30090.8|30123.3|30108.3|30135.8|30120.8|30100.8|30085.8|81
1702025100000|2023-12-08 08:45:00|30120.8|30105.8|30113.3|30098.3|30123.3|30108.3|30100.8|30085.8|81
1702025400000|2023-12-08 08:50:00|30110.8|30095.8|30113.3|30098.3|30120.8|30105.8|30103.3|30088.3|97
1702025700000|2023-12-08 08:55:00|30118.3|30103.3|30143.3|30128.3|30143.3|30128.3|30110.8|30095.8|60
1702026000000|2023-12-08 09:00:00|30140.8|30125.8|30175.8|30160.8|30178.3|30163.3|30140.8|30125.8|66
1702026300000|2023-12-08 09:05:00|30178.3|30163.3|30205.8|30190.8|30208.3|30193.3|30173.3|30158.3|83
1702026600000|2023-12-08 09:10:00|30208.3|30193.3|30203.3|30188.3|30208.3|30193.3|30198.3|30183.3|39
1702026900000|2023-12-08 09:15:00|30205.8|30190.8|30255.8|30240.8|30260.8|30245.8|30205.8|30190.8|169
1702027200000|2023-12-08 09:20:00|30258.3|30243.3|30215.8|30200.8|30258.3|30243.3|30208.3|30193.3|166
1702027500000|2023-12-08 09:25:00|30213.3|30198.3|30188.3|30173.3|30213.3|30198.3|30183.3|30168.3|2044
1702027800000|2023-12-08 09:30:00|30185.8|30170.8|30178.3|30163.3|30188.3|30173.3|30163.3|30148.3|113
1702028100000|2023-12-08 09:35:00|30175.8|30160.8|30188.3|30173.3|30193.3|30178.3|30163.3|30148.3|81
1702028400000|2023-12-08 09:40:00|30190.8|30175.8|30203.3|30188.3|30203.3|30188.3|30183.3|30168.3|71
1702028700000|2023-12-08 09:45:00|30208.3|30193.3|30213.3|30198.3|30213.3|30198.3|30193.3|30178.3|45
1702029000000|2023-12-08 09:50:00|30210.8|30195.8|30220.8|30205.8|30225.8|30210.8|30208.3|30193.3|21
1702029300000|2023-12-08 09:55:00|30218.3|30203.3|30218.3|30203.3|30218.3|30203.3|30208.3|30193.3|33
1702029600000|2023-12-08 10:00:00|30215.8|30200.8|30233.3|30218.3|30235.8|30220.8|30213.3|30198.3|68
1702029900000|2023-12-08 10:05:00|30235.8|30220.8|30213.3|30198.3|30238.3|30223.3|30213.3|30198.3|59
1702030200000|2023-12-08 10:10:00|30215.8|30200.8|30243.3|30228.3|30243.3|30228.3|30213.3|30198.3|34
1702030500000|2023-12-08 10:15:00|30245.8|30230.8|30253.3|30238.3|30258.3|30243.3|30245.8|30230.8|44
1702030800000|2023-12-08 10:20:00|30250.8|30235.8|30248.3|30233.3|30253.3|30238.3|30243.3|30228.3|55
1702031100000|2023-12-08 10:25:00|30243.3|30228.3|30258.3|30243.3|30263.3|30248.3|30243.3|30228.3|62
1702031400000|2023-12-08 10:30:00|30255.8|30240.8|30263.3|30248.3|30265.8|30250.8|30248.3|30233.3|46
1702031700000|2023-12-08 10:35:00|30260.8|30245.8|30253.3|30238.3|30263.3|30248.3|30253.3|30238.3|46
1702032000000|2023-12-08 10:40:00|30255.8|30240.8|30238.3|30223.3|30258.3|30243.3|30233.3|30218.3|53
1702032300000|2023-12-08 10:45:00|30240.8|30225.8|30238.3|30223.3|30243.3|30228.3|30223.3|30208.3|102
1702032600000|2023-12-08 10:50:00|30235.8|30220.8|30228.3|30213.3|30238.3|30223.3|30223.3|30208.3|389
1702032900000|2023-12-08 10:55:00|30230.8|30215.8|30185.8|30170.8|30230.8|30215.8|30183.3|30168.3|363
1702033200000|2023-12-08 11:00:00|30188.3|30173.3|30178.3|30163.3|30193.3|30178.3|30175.8|30160.8|1792
1702033500000|2023-12-08 11:05:00|30180.8|30165.8|30173.3|30158.3|30183.3|30168.3|30168.3|30153.3|96
1702033800000|2023-12-08 11:10:00|30170.8|30155.8|30153.3|30138.3|30175.8|30160.8|30153.3|30138.3|58
1702034100000|2023-12-08 11:15:00|30155.8|30140.8|30153.3|30138.3|30158.3|30143.3|30148.3|30133.3|56
1702034400000|2023-12-08 11:20:00|30148.3|30133.3|30128.3|30113.3|30153.3|30138.3|30123.3|30108.3|196
1702034700000|2023-12-08 11:25:00|30130.8|30115.8|30125.8|30110.8|30130.8|30115.8|30113.3|30098.3|267
1702035000000|2023-12-08 11:30:00|30128.3|30113.3|30145.8|30130.8|30153.3|30138.3|30123.3|30108.3|121
1702035300000|2023-12-08 11:35:00|30148.3|30133.3|30128.3|30113.3|30148.3|30133.3|30123.3|30108.3|78
1702035600000|2023-12-08 11:40:00|30125.8|30110.8|30123.3|30108.3|30128.3|30113.3|30123.3|30108.3|94
1702035900000|2023-12-08 11:45:00|30118.3|30103.3|30108.3|30093.3|30118.3|30103.3|30103.3|30088.3|100
1702036200000|2023-12-08 11:50:00|30110.8|30095.8|30113.3|30098.3|30118.3|30103.3|30103.3|30088.3|680
1702036500000|2023-12-08 11:55:00|30115.8|30100.8|30118.3|30103.3|30118.3|30103.3|30108.3|30093.3|64
1702036800000|2023-12-08 12:00:00|30123.3|30108.3|30095.8|30080.8|30123.3|30108.3|30093.3|30078.3|111
1702037100000|2023-12-08 12:05:00|30093.3|30078.3|30128.3|30113.3|30128.3|30113.3|30093.3|30078.3|77
1702037400000|2023-12-08 12:10:00|30125.8|30110.8|30123.3|30108.3|30128.3|30113.3|30120.8|30105.8|70
1702037700000|2023-12-08 12:15:00|30128.3|30113.3|30133.3|30118.3|30138.3|30123.3|30123.3|30108.3|49
1702038000000|2023-12-08 12:20:00|30135.8|30120.8|30140.8|30125.8|30145.8|30130.8|30135.8|30120.8|26
1702038300000|2023-12-08 12:25:00|30143.3|30128.3|30163.3|30148.3|30163.3|30148.3|30140.8|30125.8|41
1702038600000|2023-12-08 12:30:00|30168.3|30153.3|30165.8|30150.8|30168.3|30153.3|30153.3|30138.3|68
1702038900000|2023-12-08 12:35:00|30163.3|30148.3|30163.3|30148.3|30173.3|30158.3|30163.3|30148.3|28
1702039200000|2023-12-08 12:40:00|30163.6|30148.6|30163.6|30148.6|30168.6|30153.6|30148.6|30133.6|49
1702039500000|2023-12-08 12:45:00|30166.1|30151.1|30163.6|30148.6|30168.6|30153.6|30153.6|30138.6|42
1702039800000|2023-12-08 12:50:00|30161.1|30146.1|30176.1|30161.1|30178.6|30163.6|30161.1|30146.1|34
1702040100000|2023-12-08 12:55:00|30173.6|30158.6|30168.6|30153.6|30173.6|30158.6|30163.6|30148.6|43
1702040400000|2023-12-08 13:00:00|30171.1|30156.1|30178.6|30163.6|30178.6|30163.6|30168.6|30153.6|59
1702040700000|2023-12-08 13:05:00|30176.1|30161.1|30168.6|30153.6|30178.6|30163.6|30163.6|30148.6|88
1702041000000|2023-12-08 13:10:00|30166.1|30151.1|30173.6|30158.6|30176.1|30161.1|30153.6|30138.6|59
1702041300000|2023-12-08 13:15:00|30176.1|30161.1|30173.6|30158.6|30178.6|30163.6|30168.6|30153.6|18
1702041600000|2023-12-08 13:20:00|30178.6|30163.6|30198.6|30183.6|30198.6|30183.6|30178.6|30163.6|989
1702041900000|2023-12-08 13:25:00|30196.1|30181.1|30198.6|30183.6|30198.6|30183.6|30188.6|30173.6|62
1702042200000|2023-12-08 13:30:00|30196.1|30181.1|30173.6|30158.6|30206.1|30191.1|30126.1|30111.1|377
1702042500000|2023-12-08 13:35:00|30171.1|30156.1|30223.6|30208.6|30223.6|30208.6|30171.1|30156.1|151
1702042800000|2023-12-08 13:40:00|30221.1|30206.1|30263.6|30248.6|30268.6|30253.6|30213.6|30198.6|132
1702043100000|2023-12-08 13:45:00|30266.1|30251.1|30268.6|30253.6|30298.6|30283.6|30253.6|30238.6|230
1702043400000|2023-12-08 13:50:00|30266.1|30251.1|30276.1|30261.1|30288.6|30273.6|30258.6|30243.6|72
1702043700000|2023-12-08 13:55:00|30273.6|30258.6|30251.1|30236.1|30273.6|30258.6|30248.6|30233.6|101
1702044000000|2023-12-08 14:00:00|30253.6|30238.6|30253.6|30238.6|30273.6|30258.6|30248.6|30233.6|138
1702044300000|2023-12-08 14:05:00|30251.1|30236.1|30243.6|30228.6|30253.6|30238.6|30238.6|30223.6|402
1702044600000|2023-12-08 14:10:00|30241.1|30226.1|30253.6|30238.6|30263.6|30248.6|30238.6|30223.6|100
1702044900000|2023-12-08 14:15:00|30251.1|30236.1|30276.1|30261.1|30278.6|30263.6|30246.1|30231.1|137
1702045200000|2023-12-08 14:20:00|30273.6|30258.6|30303.6|30288.6|30303.6|30288.6|30273.6|30258.6|123
1702045500000|2023-12-08 14:25:00|30301.1|30286.1|30291.1|30276.1|30303.6|30288.6|30283.6|30268.6|152
1702045800000|2023-12-08 14:30:00|30288.6|30273.6|30318.6|30303.6|30321.1|30306.1|30283.6|30268.6|236
1702046100000|2023-12-08 14:35:00|30323.6|30308.6|30328.6|30313.6|30348.6|30333.6|30318.6|30303.6|194
1702046400000|2023-12-08 14:40:00|30326.1|30311.1|30363.6|30348.6|30363.6|30348.6|30323.6|30308.6|234
1702046700000|2023-12-08 14:45:00|30361.1|30346.1|30358.6|30343.6|30363.6|30348.6|30348.6|30333.6|203
1702047000000|2023-12-08 14:50:00|30353.6|30338.6|30353.6|30338.6|30363.6|30348.6|30348.6|30333.6|198
1702047300000|2023-12-08 14:55:00|30358.6|30343.6|30341.1|30326.1|30358.6|30343.6|30328.6|30313.6|373
1702047600000|2023-12-08 15:00:00|30338.6|30323.6|30368.6|30353.6|30376.1|30361.1|30338.6|30323.6|280
1702047900000|2023-12-08 15:05:00|30366.1|30351.1|30373.6|30358.6|30376.1|30361.1|30358.6|30343.6|179
1702048200000|2023-12-08 15:10:00|30370.9|30355.9|30375.9|30360.9|30375.9|30360.9|30365.9|30350.9|180
1702048500000|2023-12-08 15:15:00|30378.4|30363.4|30370.9|30355.9|30385.9|30370.9|30365.9|30350.9|291
1702048800000|2023-12-08 15:20:00|30373.4|30358.4|30370.9|30355.9|30375.9|30360.9|30360.9|30345.9|171
1702049100000|2023-12-08 15:25:00|30373.4|30358.4|30363.4|30348.4|30375.9|30360.9|30360.9|30345.9|226
1702049400000|2023-12-08 15:30:00|30365.9|30350.9|30345.9|30330.9|30370.9|30355.9|30345.9|30330.9|401
1702049700000|2023-12-08 15:35:00|30343.4|30328.4|30345.9|30330.9|30345.9|30330.9|30328.4|30313.4|216
1702050000000|2023-12-08 15:40:00|30343.4|30328.4|30355.9|30340.9|30360.9|30345.9|30338.4|30323.4|217
1702050300000|2023-12-08 15:45:00|30350.9|30335.9|30370.9|30355.9|30370.9|30355.9|30340.9|30325.9|843
1702050600000|2023-12-08 15:50:00|30368.4|30353.4|30410.9|30395.9|30415.9|30400.9|30365.9|30350.9|401
1702050900000|2023-12-08 15:55:00|30408.4|30393.4|30430.9|30415.9|30440.9|30425.9|30405.9|30390.9|474
1702051200000|2023-12-08 16:00:00|30428.4|30413.4|30420.9|30405.9|30440.9|30425.9|30415.9|30400.9|313
1702051500000|2023-12-08 16:05:00|30418.4|30403.4|30405.9|30390.9|30420.9|30405.9|30400.9|30385.9|262
1702051800000|2023-12-08 16:10:00|30403.4|30388.4|30405.9|30390.9|30410.9|30395.9|30400.9|30385.9|230
1702052100000|2023-12-08 16:15:00|30403.4|30388.4|30390.9|30375.9|30405.9|30390.9|30375.9|30360.9|507
1702052400000|2023-12-08 16:20:00|30388.4|30373.4|30395.9|30380.9|30400.9|30385.9|30388.4|30373.4|79
1702052700000|2023-12-08 16:25:00|30393.4|30378.4|30405.9|30390.9|30405.9|30390.9|30385.9|30370.9|227
1702053000000|2023-12-08 16:30:00|30403.5|30388.5|30398.5|30383.5|30418.5|30403.5|30393.5|30378.5|464
1702053300000|2023-12-08 16:35:00|30401|30386|30408.5|30393.5|30413.5|30398.5|30398.5|30383.5|430
1702053600000|2023-12-08 16:40:00|30403.5|30388.5|30401|30386|30403.5|30388.5|30398.5|30383.5|66
1702053900000|2023-12-08 16:45:00|30398.5|30383.5|30406|30391|30408.5|30393.5|30398.5|30383.5|34
1702054200000|2023-12-08 16:50:00|30411|30386|30406|30386|30416|30391|30401|30381|8
1702054500000|2023-12-08 16:55:00|30411|30391|30406|30386|30421|30396|30406|30386|28
1702054800000|2023-12-08 17:00:00|30411|30391|30416|30391|30416|30396|30406|30386|27
1702055100000|2023-12-08 17:05:00|30411|30396|30406|30381|30416|30396|30406|30381|21
1702055400000|2023-12-08 17:10:00|30401|30386|30391|30371|30406|30386|30391|30371|10
1702055700000|2023-12-08 17:15:00|30396|30366|30401|30381|30406|30386|30381|30361|13
1702056000000|2023-12-08 17:20:00|30406|30386|30406|30386|30411|30391|30406|30381|201
1702056300000|2023-12-08 17:25:00|30411|30391|30416|30396|30421|30401|30411|30391|7
1702056600000|2023-12-08 17:30:00|30421|30391|30406|30386|30421|30391|30401|30381|46
1702056900000|2023-12-08 17:35:00|30401|30381|30406|30381|30406|30386|30401|30381|7
1702057200000|2023-12-08 17:40:00|30401|30386|30401|30381|30411|30386|30396|30376|47
1702057500000|2023-12-08 17:45:00|30406|30386|30406|30386|30411|30386|30401|30381|8
1702057800000|2023-12-08 17:50:00|30411|30391|30411|30391|30416|30396|30406|30386|17
1702058100000|2023-12-08 17:55:00|30406|30386|30406|30386|30411|30391|30406|30386|2
1702058400000|2023-12-08 18:00:00|30411|30391|30421|30401|30421|30401|30406|30386|12
1702058700000|2023-12-08 18:05:00|30426|30406|30421|30401|30431|30406|30421|30401|31
1702059000000|2023-12-08 18:10:00|30426|30406|30436|30416|30436|30416|30421|30406|27
1702059300000|2023-12-08 18:15:00|30431|30411|30431|30411|30436|30416|30426|30406|15
1702059600000|2023-12-08 18:20:00|30436|30406|30431|30411|30436|30416|30431|30406|11
1702059900000|2023-12-08 18:25:00|30436|30416|30441|30421|30441|30421|30436|30416|37
1702060200000|2023-12-08 18:30:00|30436|30416|30441|30421|30441|30421|30436|30416|21
1702060500000|2023-12-08 18:35:00|30436|30416|30441|30421|30441|30421|30436|30416|27
1702060800000|2023-12-08 18:40:00|30436|30416|30436|30416|30441|30421|30431|30411|30
1702061100000|2023-12-08 18:45:00|30431|30411|30441|30421|30446|30426|30431|30411|31
1702061400000|2023-12-08 18:50:00|30446|30426|30446|30426|30451|30431|30446|30426|31
1702061700000|2023-12-08 18:55:00||30421||30426||30426||30421|14
1702062000000|2023-12-08 19:00:00|30441|30421|30451|30431|30451|30431|30441|30421|7
1702062300000|2023-12-08 19:05:00|||||||||1
1702062600000|2023-12-08 19:10:00|30446|30426|30446|30426|30451|30426|30446|30421|5
1702062900000|2023-12-08 19:15:00|30451|30431|30451|30431|30456|30431|30446|30431|7
1702063200000|2023-12-08 19:20:00|30456|30426|30451|30431|30456|30431|30446|30426|4
1702063500000|2023-12-08 19:25:00|30446|30426|30453.5|30438.5|30456|30438.5|30446|30426|5
1702063800000|2023-12-08 19:30:00|30458.5|30443.5|30451|30436|30458.5|30443.5|30448.5|30433.5|35
1702064100000|2023-12-08 19:35:00|30448.5|30433.5|30453.5|30438.5|30453.5|30438.5|30446|30431|7
1702064400000|2023-12-08 19:40:00|30456|30441|30458.5|30443.5|30463.5|30448.5|30453.5|30438.5|8
1702064700000|2023-12-08 19:45:00|30461|30446|30463.5|30448.5|30463.5|30448.5|30461|30446|18
1702065000000|2023-12-08 19:50:00|30461|30446|30463.5|30448.5|30466|30451|30461|30446|10
1702065300000|2023-12-08 19:55:00|30466|30451|30466|30451|30466|30451|30466|30451|3
1702065600000|2023-12-08 20:00:00|30463.5|30448.5|30458.5|30443.5|30463.5|30448.5|30458.5|30443.5|6
1702065900000|2023-12-08 20:05:00|30456|30441|30458.5|30443.5|30463.5|30448.5|30448.5|30433.5|34
1702066200000|2023-12-08 20:10:00|30456|30441|30463.5|30448.5|30463.5|30448.5|30453.5|30438.5|10
1702066500000|2023-12-08 20:15:00|30461|30446|30458.5|30443.5|30466|30451|30458.5|30443.5|11
1702066800000|2023-12-08 20:20:00|30456|30441|30453.5|30438.5|30458.5|30443.5|30448.5|30433.5|12
1702067100000|2023-12-08 20:25:00|30456|30441|30451|30436|30458.5|30443.5|30448.5|30433.5|18
1702067400000|2023-12-08 20:30:00|30448.5|30433.5|30463.5|30448.5|30468.5|30453.5|30448.5|30433.5|62
1702067700000|2023-12-08 20:35:00|30466|30451|30471|30456|30473.5|30458.5|30463.5|30448.5|40
1702068000000|2023-12-08 20:40:00|30468.5|30453.5|30463.5|30448.5|30471|30456|30463.5|30448.5|17
1702068300000|2023-12-08 20:45:00|30461|30446|30453.5|30438.5|30466|30451|30453.5|30438.5|34
1702068600000|2023-12-08 20:50:00|30456|30441|30448.5|30433.5|30458.5|30443.5|30448.5|30433.5|19
1702068900000|2023-12-08 20:55:00|30451|30436|30448.5|30433.5|30453.5|30438.5|30431|30416|39
1702069200000|2023-12-08 21:00:00|30460.9|30420.9|30450.9|30410.9|30465.7|30425.7|30446.2|30406.2|0
1702069500000|2023-12-08 21:05:00|30450.8|30410.8|30446.6|30406.6|30450.9|30410.9|30444.6|30404.6|0
1702069800000|2023-12-08 21:10:00|30447.9|30407.9|30451.3|30411.3|30453.3|30413.3|30446.6|30406.6|0
1702070100000|2023-12-08 21:15:00|30451.4|30411.4|30456.7|30416.7|30458|30418|30451.3|30411.3|0
1702070400000|2023-12-08 21:20:00|30456.6|30416.6|30454.7|30414.7|30458|30418|30454.7|30414.7|0
1702070700000|2023-12-08 21:25:00|30456.7|30416.7|30462.7|30422.7|30462.7|30422.7|30456.7|30416.7|0
1702071000000|2023-12-08 21:30:00|30461.4|30421.4|30464.7|30424.7|30466.1|30426.1|30461.4|30421.4|0
1702071300000|2023-12-08 21:35:00|30462.7|30422.7|30462.7|30422.7|30462.7|30422.7|30462.7|30422.7|0
1702071600000|2023-12-08 21:40:00|30462.8|30422.8|30462.7|30422.7|30466.1|30426.1|30462.7|30422.7|0
1702072500000|2023-12-08 21:55:00|30461.4|30421.4|30460.7|30420.7|30462.1|30422.1|30458.7|30418.7|0
1702072800000|2023-12-08 22:00:00|30460.8|30420.8|30460.8|30420.8|30460.8|30420.8|30460.8|30420.8|0
1702249200000|2023-12-10 23:00:00|30468.6|30428.6|30472|30432|30473.3|30433.3|30465.9|30425.9|0
1702249500000|2023-12-10 23:05:00|30472.7|30432.7|30482.1|30442.1|30483.4|30443.4|30472|30432|0
1702249800000|2023-12-10 23:10:00|30482.2|30442.2|30481|30441|30500.9|30460.9|30477.6|30437.6|0
1702250100000|2023-12-10 23:15:00|30483|30443|30489|30449|30497.8|30457.8|30483|30443|0
1702250400000|2023-12-10 23:20:00|30489.1|30449.1|30501.1|30461.1|30501.1|30461.1|30489|30449|0
1702250700000|2023-12-10 23:25:00|30499.1|30459.1|30489|30449|30499.8|30459.8|30487.7|30447.7|0
1702251000000|2023-12-10 23:30:00|30488.4|30448.4|30483.6|30443.6|30491|30451|30481.6|30441.6|0
1702251300000|2023-12-10 23:35:00|30483.7|30443.7|30479.6|30439.6|30487.7|30447.7|30477.6|30437.6|0
1702251600000|2023-12-10 23:40:00|30477.6|30437.6|30477.6|30437.6|30481|30441|30477.6|30437.6|0
1702251900000|2023-12-10 23:45:00|30476.2|30436.2|30479.6|30439.6|30479.6|30439.6|30474.2|30434.2|0
1702252200000|2023-12-10 23:50:00|30478.3|30438.3|30479.6|30439.6|30483|30443|30477.6|30437.6|0
1702252500000|2023-12-10 23:55:00|30479.7|30439.7|30483|30443|30485.7|30445.7|30479.6|30439.6|0
1702252800000|2023-12-11 00:00:00|30482.9|30442.9|30483|30443|30485.7|30445.7|30476.2|30436.2|0
1702253100000|2023-12-11 00:05:00|30484.3|30444.3|30489|30449|30494.4|30454.4|30483|30443|0
1702253400000|2023-12-11 00:10:00|30487.7|30447.7|30485.9|30445.9|30491|30451|30481.2|30441.2|0
1702253700000|2023-12-11 00:15:00|30487.9|30447.9|30511.2|30471.2|30524.3|30484.3|30485.9|30445.9|0
1702254000000|2023-12-11 00:20:00|30511.3|30471.3|30504.7|30464.7|30517.9|30477.9|30498.2|30458.2|0
1702254300000|2023-12-11 00:25:00|30504.6|30464.6|30484.5|30444.5|30504.6|30464.6|30478|30438|0
1702254600000|2023-12-11 00:30:00|30478|30438|30477.9|30437.9|30484.6|30444.6|30477.9|30437.9|0
1702254900000|2023-12-11 00:35:00|30477.8|30437.8|30477.8|30437.8|30477.9|30437.9|30477.8|30437.8|0
1702255200000|2023-12-11 00:40:00|30477.9|30437.9|30464.6|30424.6|30477.9|30437.9|30464.6|30424.6|0
1702255500000|2023-12-11 00:45:00|30464.7|30424.7|30464.6|30424.6|30471.3|30431.3|30464.6|30424.6|0
1702255800000|2023-12-11 00:50:00|30464.5|30424.5|30457.9|30417.9|30464.5|30424.5|30457.9|30417.9|0
1702256100000|2023-12-11 00:55:00|30458|30418|30458.2|30418.2|30464.8|30424.8|30458|30418|0
1702256400000|2023-12-11 01:00:00|30458.1|30418.1|30451.5|30411.5|30458.1|30418.1|30451.4|30411.4|0
1702256700000|2023-12-11 01:05:00|30451.4|30411.4|30458.2|30418.2|30458.2|30418.2|30451.4|30411.4|0
1702257000000|2023-12-11 01:10:00|30464.7|30424.7|30458.3|30418.3|30464.8|30424.8|30458.1|30418.1|0
1702257300000|2023-12-11 01:15:00|30458.2|30418.2|30435|30395|30458.2|30418.2|30431.7|30391.7|0
1702257600000|2023-12-11 01:20:00|30438.3|30398.3|30451.7|30411.7|30451.7|30411.7|30438.3|30398.3|0
1702257900000|2023-12-11 01:25:00|30454.9|30414.9|30451.5|30411.5|30454.9|30414.9|30445|30405|0
1702258200000|2023-12-11 01:30:00|30451.6|30411.6|30451.7|30411.7|30458.3|30418.3|30438.3|30398.3|0
1702258500000|2023-12-11 01:35:00|30451.6|30411.6|30455|30415|30461.6|30421.6|30451.6|30411.6|0
1702258800000|2023-12-11 01:40:00|30458.2|30418.2|30438.5|30398.5|30458.2|30418.2|30438.4|30398.4|0
1702259100000|2023-12-11 01:45:00|30438.4|30398.4|30445|30405|30445.1|30405.1|30438.4|30398.4|0
1702259400000|2023-12-11 01:50:00|30445.1|30405.1|30444.9|30404.9|30451.8|30411.8|30438.4|30398.4|0
1702259700000|2023-12-11 01:55:00|30438.4|30398.4|30438.6|30398.6|30445.1|30405.1|30438.4|30398.4|0
1702260000000|2023-12-11 02:00:00|30438.5|30398.5|30441.8|30401.8|30445.1|30405.1|30431.9|30391.9|0
1702260300000|2023-12-11 02:05:00|30438.6|30398.6|30438.7|30398.7|30445.1|30405.1|30438.5|30398.5|0
1702260600000|2023-12-11 02:10:00|30445.2|30405.2|30438.6|30398.6|30445.3|30405.3|30438.6|30398.6|0
1702260900000|2023-12-11 02:15:00|30438.5|30398.5|30445.3|30405.3|30445.3|30405.3|30438.5|30398.5|0
1702261200000|2023-12-11 02:20:00|30445.2|30405.2|30431.9|30391.9|30445.2|30405.2|30431.9|30391.9|0
1702261500000|2023-12-11 02:25:00|30431.8|30391.8|30431.7|30391.7|30438.4|30398.4|30425.2|30385.2|0
1702261800000|2023-12-11 02:30:00|30425.2|30385.2|30425.2|30385.2|30425.2|30385.2|30425.2|30385.2|0
1702262100000|2023-12-11 02:35:00|30425.3|30385.3|30425.3|30385.3|30431.8|30391.8|30425.3|30385.3|0
1702262400000|2023-12-11 02:40:00|30431.8|30391.8|30431.9|30391.9|30438.4|30398.4|30431.8|30391.8|0
1702262700000|2023-12-11 02:45:00|30431.8|30391.8|30431.7|30391.7|30431.9|30391.9|30425.2|30385.2|0
1702263000000|2023-12-11 02:50:00|30431.8|30391.8|30425.2|30385.2|30431.8|30391.8|30425.1|30385.1|0
1702263300000|2023-12-11 02:55:00|30425.1|30385.1|30431.6|30391.6|30431.6|30391.6|30418.5|30378.5|0
1702263600000|2023-12-11 03:00:00|30431.7|30391.7|30425.2|30385.2|30431.7|30391.7|30425.1|30385.1|0
1702263900000|2023-12-11 03:05:00|30431.7|30391.7|30425.2|30385.2|30431.8|30391.8|30425.1|30385.1|0
1702264200000|2023-12-11 03:10:00|30425.1|30385.1|30418.5|30378.5|30425.2|30385.2|30418.4|30378.4|0
1702264500000|2023-12-11 03:15:00|30418.6|30378.6|30425.2|30385.2|30425.2|30385.2|30418.5|30378.5|0
1702264800000|2023-12-11 03:20:00|30425.1|30385.1|30431.8|30391.8|30438.3|30398.3|30425.1|30385.1|0
1702265100000|2023-12-11 03:25:00|30431.7|30391.7|30431.7|30391.7|30431.8|30391.8|30431.6|30391.6|0
1702265400000|2023-12-11 03:30:00|30431.6|30391.6|30434.8|30394.8|30438.1|30398.1|30431.5|30391.5|0
1702265700000|2023-12-11 03:35:00|30431.6|30391.6|30437.8|30397.8|30444.3|30404.3|30431.6|30391.6|0
1702266000000|2023-12-11 03:40:00|30437.7|30397.7|30437.7|30397.7|30437.8|30397.8|30431.2|30391.2|0
1702266300000|2023-12-11 03:45:00|30431.2|30391.2|30431.2|30391.2|30431.2|30391.2|30431.1|30391.1|0
1702266600000|2023-12-11 03:50:00|30431.1|30391.1|30431.2|30391.2|30431.2|30391.2|30431.1|30391.1|0
1702266900000|2023-12-11 03:55:00|30437.7|30397.7|30437.8|30397.8|30437.8|30397.8|30437.7|30397.7|0
1702267200000|2023-12-11 04:00:00|30437.7|30397.7|30437.8|30397.8|30444.3|30404.3|30437.7|30397.7|0
1702267500000|2023-12-11 04:05:00|30437.9|30397.9|30437.9|30397.9|30437.9|30397.9|30437.8|30397.8|0
1702267800000|2023-12-11 04:10:00|30437.8|30397.8|30437.9|30397.9|30444.4|30404.4|30437.8|30397.8|0
1702268100000|2023-12-11 04:15:00|30437.8|30397.8|30444.4|30404.4|30444.4|30404.4|30437.8|30397.8|0
1702268400000|2023-12-11 04:20:00|30444.3|30404.3|30444.3|30404.3|30444.4|30404.4|30444.2|30404.2|0
1702269000000|2023-12-11 04:30:00|30437.8|30397.8|30437.7|30397.7|30444.3|30404.3|30437.7|30397.7|0
1702269300000|2023-12-11 04:35:00|30437.6|30397.6|30431|30391|30437.7|30397.7|30431|30391|0
1702269600000|2023-12-11 04:40:00|30431.1|30391.1|30431.1|30391.1|30437.6|30397.6|30431|30391|0
1702269900000|2023-12-11 04:45:00|30431|30391|30437.6|30397.6|30437.6|30397.6|30431|30391|0
1702270200000|2023-12-11 04:50:00|30434.3|30394.3|30431|30391|30434.3|30394.3|30431|30391|0
1702270500000|2023-12-11 04:55:00|30431.1|30391.1|30431.1|30391.1|30431.1|30391.1|30431.1|30391.1|0
1702270800000|2023-12-11 05:00:00|30431|30391|30437.7|30397.7|30444.2|30404.2|30431|30391|0
1702271100000|2023-12-11 05:05:00|30437.6|30397.6|30437.6|30397.6|30437.6|30397.6|30437.5|30397.5|0
1702271400000|2023-12-11 05:10:00|30437.5|30397.5|30437.6|30397.6|30437.6|30397.6|30437.5|30397.5|0
1702271700000|2023-12-11 05:15:00|30437.5|30397.5|30437.5|30397.5|30437.6|30397.6|30437.5|30397.5|0
1702272000000|2023-12-11 05:20:00|30437.6|30397.6|30437.5|30397.5|30437.6|30397.6|30437.5|30397.5|0
1702272300000|2023-12-11 05:25:00|30437.4|30397.4|30431|30391|30437.4|30397.4|30430.9|30390.9|0
1702272600000|2023-12-11 05:30:00|30430.9|30390.9|30431.2|30391.2|30431.2|30391.2|30430.9|30390.9|0
1702272900000|2023-12-11 05:35:00|30431.1|30391.1|30431.1|30391.1|30437.7|30397.7|30431|30391|0
1702273200000|2023-12-11 05:40:00|30431.2|30391.2|30437.8|30397.8|30437.8|30397.8|30431.2|30391.2|0
1702273500000|2023-12-11 05:45:00|30437.9|30397.9|30437.9|30397.9|30437.9|30397.9|30434.6|30394.6|0
1702273800000|2023-12-11 05:50:00|30438|30398|30444.6|30404.6|30444.6|30404.6|30438|30398|0
1702274100000|2023-12-11 05:55:00|30444.5|30404.5|30444.5|30404.5|30444.6|30404.6|30444.4|30404.4|0
1702274400000|2023-12-11 06:00:00|30444.4|30404.4|30451.2|30411.2|30451.3|30411.3|30437.9|30397.9|0
1702274700000|2023-12-11 06:05:00|30451.3|30411.3|30451.3|30411.3|30457.8|30417.8|30444.7|30404.7|0
1702275000000|2023-12-11 06:10:00|30451.2|30411.2|30438.1|30398.1|30451.2|30411.2|30431.4|30391.4|0
1702275300000|2023-12-11 06:15:00|30444.6|30404.6|30457.8|30417.8|30457.8|30417.8|30444.6|30404.6|0
1702275600000|2023-12-11 06:20:00|30451.3|30411.3|30444.7|30404.7|30451.3|30411.3|30444.7|30404.7|0
1702275900000|2023-12-11 06:25:00|30444.8|30404.8|30444.8|30404.8|30444.9|30404.9|30438.2|30398.2|0
1702276200000|2023-12-11 06:30:00|30438.3|30398.3|30438.2|30398.2|30444.8|30404.8|30438.1|30398.1|0
1702276500000|2023-12-11 06:35:00|30438.1|30398.1|30444.6|30404.6|30444.7|30404.7|30438.1|30398.1|0
1702276800000|2023-12-11 06:40:00|30444.5|30404.5|30444.4|30404.4|30444.5|30404.5|30437.9|30397.9|0
1702277100000|2023-12-11 06:45:00|30444.3|30404.3|30437.5|30397.5|30450.7|30410.7|30437.5|30397.5|0
1702277400000|2023-12-11 06:50:00|30437.6|30397.6|30437.5|30397.5|30437.6|30397.6|30437.5|30397.5|0
1702277700000|2023-12-11 06:55:00|30431|30391|30424.5|30384.5|30431.2|30391.2|30424.5|30384.5|0
1702278000000|2023-12-11 07:00:00|30418|30378|30436|30421|30436|30421|30416|30378|57
1702278300000|2023-12-11 07:05:00|30433.5|30418.5|30431|30416|30433.5|30418.5|30418.5|30403.5|27
1702278600000|2023-12-11 07:10:00|30436|30421|30431|30416|30436|30421|30426|30411|13
1702278900000|2023-12-11 07:15:00|30433.5|30418.5|30416|30401|30433.5|30418.5|30413.5|30398.5|21
1702279200000|2023-12-11 07:20:00|30418.5|30403.5|30411|30396|30421|30406|30411|30396|23
1702279500000|2023-12-11 07:25:00|30413.5|30398.5|30406|30391|30416|30401|30403.5|30388.5|41
1702279800000|2023-12-11 07:30:00|30403.5|30388.5|30398.5|30383.5|30408.5|30393.5|30396|30381|18
1702280100000|2023-12-11 07:35:00|30401|30386|30386|30371|30408.5|30393.5|30383.5|30368.5|29
1702280400000|2023-12-11 07:40:00|30391|30376|30386|30371|30408.5|30393.5|30381|30366|77
1702280700000|2023-12-11 07:45:00|30391|30376|30383.5|30368.5|30406|30391|30381|30366|38
1702281000000|2023-12-11 07:50:00|30386|30371|30388.5|30373.5|30393.5|30378.5|30381|30366|12
1702281300000|2023-12-11 07:55:00|30391|30376|30393.5|30378.5|30396|30381|30383.5|30368.5|52
1702281600000|2023-12-11 08:00:00|30396|30381|30376|30361|30428.5|30413.5|30363.5|30348.5|497
1702281900000|2023-12-11 08:05:00|30373.5|30358.5|30401|30386|30413.5|30398.5|30371|30356|1864
1702282200000|2023-12-11 08:10:00|30398.5|30383.5|30393.5|30378.5|30421|30406|30386|30371|210
1702282500000|2023-12-11 08:15:00|30391|30376|30356|30341|30396|30381|30351|30336|232
1702282800000|2023-12-11 08:20:00|30353.5|30338.5|30356|30341|30373.5|30358.5|30346|30331|174
1702283100000|2023-12-11 08:25:00|30353.5|30338.5|30346|30331|30371|30356|30336|30321|190
1702283400000|2023-12-11 08:30:00|30348.5|30333.5|30341|30326|30351|30336|30326|30311|192
1702283700000|2023-12-11 08:35:00|30343.5|30328.5|30333.5|30318.5|30346|30331|30316|30301|259
1702284000000|2023-12-11 08:40:00|30337.2|30322.2|30334.7|30319.7|30342.2|30327.2|30324.7|30309.7|408
1702284300000|2023-12-11 08:45:00|30332.2|30317.2|30317.2|30302.2|30339.7|30324.7|30314.7|30299.7|144
1702284600000|2023-12-11 08:50:00|30314.7|30299.7|30339.7|30324.7|30344.7|30329.7|30309.7|30294.7|192
1702284900000|2023-12-11 08:55:00|30337.2|30322.2|30309.7|30294.7|30344.7|30329.7|30309.7|30294.7|161
1702285200000|2023-12-11 09:00:00|30314.7|30299.7|30334.7|30319.7|30334.7|30319.7|30312.2|30297.2|1398
1702285500000|2023-12-11 09:05:00|30329.7|30314.7|30369.7|30354.7|30369.7|30354.7|30324.7|30309.7|424
1702285800000|2023-12-11 09:10:00|30367.2|30352.2|30379.7|30364.7|30382.2|30367.2|30359.7|30344.7|161
1702286100000|2023-12-11 09:15:00|30384.7|30369.7|30379.7|30364.7|30389.7|30374.7|30374.7|30359.7|78
1702286400000|2023-12-11 09:20:00|30377.2|30362.2|30382.2|30367.2|30389.7|30374.7|30374.7|30359.7|121
1702286700000|2023-12-11 09:25:00|30384.7|30369.7|30379.7|30364.7|30389.7|30374.7|30374.7|30359.7|213
1702287000000|2023-12-11 09:30:00|30377.2|30362.2|30354.7|30339.7|30377.2|30362.2|30354.7|30339.7|144
1702287300000|2023-12-11 09:35:00|30359.7|30344.7|30392.2|30377.2|30394.7|30379.7|30357.2|30342.2|420
1702287600000|2023-12-11 09:40:00|30389.7|30374.7|30399.7|30384.7|30407.2|30392.2|30389.7|30374.7|65
1702287900000|2023-12-11 09:45:00|30404.7|30389.7|30394.7|30379.7|30404.7|30389.7|30389.7|30374.7|42
1702288200000|2023-12-11 09:50:00|30392.2|30377.2|30369.7|30354.7|30394.7|30379.7|30369.7|30354.7|72
1702288500000|2023-12-11 09:55:00|30372.2|30357.2|30344.7|30329.7|30374.7|30359.7|30344.7|30329.7|44
1702288800000|2023-12-11 10:00:00|30347.2|30332.2|30364.7|30349.7|30364.7|30349.7|30339.7|30324.7|44
1702289100000|2023-12-11 10:05:00|30367.2|30352.2|30359.7|30344.7|30369.7|30354.7|30354.7|30339.7|1135
1702289400000|2023-12-11 10:10:00|30362.2|30347.2|30369.7|30354.7|30369.7|30354.7|30354.7|30339.7|74
1702289700000|2023-12-11 10:15:00|30374.7|30359.7|30397.2|30382.2|30402.2|30387.2|30374.7|30359.7|118
1702290000000|2023-12-11 10:20:00|30394.7|30379.7|30402.2|30387.2|30409.7|30394.7|30394.7|30379.7|521
1702290300000|2023-12-11 10:25:00|30404.7|30389.7|30407.2|30392.2|30409.7|30394.7|30397.2|30382.2|544
1702290600000|2023-12-11 10:30:00|30409.7|30394.7|30389.7|30374.7|30409.7|30394.7|30387.2|30372.2|1682
1702290900000|2023-12-11 10:35:00|30394.7|30379.7|30387.2|30372.2|30394.7|30379.7|30384.7|30369.7|80
1702291200000|2023-12-11 10:40:00|30384.7|30369.7|30382.2|30367.2|30387.2|30372.2|30374.7|30359.7|72
1702291500000|2023-12-11 10:45:00|30379.7|30364.7|30382.2|30367.2|30384.7|30369.7|30374.7|30359.7|57
1702291800000|2023-12-11 10:50:00|30379.7|30364.7|30374.7|30359.7|30379.7|30364.7|30369.7|30354.7|216
1702292100000|2023-12-11 10:55:00|30372.2|30357.2|30364.7|30349.7|30374.7|30359.7|30359.7|30344.7|1329
1702292400000|2023-12-11 11:00:00|30362.2|30347.2|30349.7|30334.7|30364.7|30349.7|30347.2|30332.2|571
1702292700000|2023-12-11 11:05:00|30354.7|30339.7|30369.7|30354.7|30374.7|30359.7|30349.7|30334.7|157
1702293000000|2023-12-11 11:10:00|30372.2|30357.2|30357.2|30342.2|30379.7|30364.7|30354.7|30339.7|30
1702293300000|2023-12-11 11:15:00|30359.7|30344.7|30344.7|30329.7|30359.7|30344.7|30344.7|30329.7|86
1702293600000|2023-12-11 11:20:00|30347.2|30332.2|30329.7|30314.7|30349.7|30334.7|30329.7|30314.7|604
1702293900000|2023-12-11 11:25:00|30332.2|30317.2|30344.7|30329.7|30344.7|30329.7|30329.7|30314.7|74
1702294200000|2023-12-11 11:30:00|30349.7|30334.7|30354.7|30339.7|30357.2|30342.2|30349.7|30334.7|120
1702294500000|2023-12-11 11:35:00|30357.2|30342.2|30364.7|30349.7|30364.7|30349.7|30354.7|30339.7|48
1702294800000|2023-12-11 11:40:00|30362.2|30347.2|30362.2|30347.2|30364.7|30349.7|30359.7|30344.7|484
1702295100000|2023-12-11 11:45:00|30364.7|30349.7|30362.2|30347.2|30367.2|30352.2|30354.7|30339.7|64
1702295400000|2023-12-11 11:50:00|30364.7|30349.7|30374.7|30359.7|30379.7|30364.7|30362.2|30347.2|132
1702295700000|2023-12-11 11:55:00|30377.2|30362.2|30384.7|30369.7|30389.7|30374.7|30374.7|30359.7|868
1702296000000|2023-12-11 12:00:00|30382.2|30367.2|30392.2|30377.2|30392.2|30377.2|30382.2|30367.2|497
1702296300000|2023-12-11 12:05:00|30394.7|30379.7|30404.7|30389.7|30404.7|30389.7|30389.7|30374.7|587
1702296600000|2023-12-11 12:10:00|30402.2|30387.2|30419.7|30404.7|30419.7|30404.7|30402.2|30387.2|65
1702296900000|2023-12-11 12:15:00|30417.2|30402.2|30414.7|30399.7|30419.7|30404.7|30409.7|30394.7|40
1702297200000|2023-12-11 12:20:00|30417.2|30402.2|30409.7|30394.7|30419.7|30404.7|30407.2|30392.2|90
1702297500000|2023-12-11 12:25:00|30407.2|30392.2|30419.7|30404.7|30419.7|30404.7|30407.2|30392.2|93
1702297800000|2023-12-11 12:30:00|30414.7|30399.7|30419.7|30404.7|30419.7|30404.7|30414.7|30399.7|29
1702298100000|2023-12-11 12:35:00|30417.2|30402.2|30409.7|30394.7|30419.7|30404.7|30409.7|30394.7|27
1702298400000|2023-12-11 12:40:00|30409.1|30394.1|30414.1|30399.1|30414.1|30399.1|30404.1|30389.1|217
1702298700000|2023-12-11 12:45:00|30411.6|30396.6|30419.1|30404.1|30424.1|30409.1|30409.1|30394.1|64
1702299000000|2023-12-11 12:50:00|30416.6|30401.6|30419.1|30404.1|30419.1|30404.1|30409.1|30394.1|38
1702299300000|2023-12-11 12:55:00|30416.6|30401.6|30419.1|30404.1|30424.1|30409.1|30416.6|30401.6|32
1702299600000|2023-12-11 13:00:00|30414.1|30399.1|30419.1|30404.1|30419.1|30404.1|30414.1|30399.1|85
1702299900000|2023-12-11 13:05:00|30416.6|30401.6|30424.1|30409.1|30424.1|30409.1|30414.1|30399.1|87
1702300200000|2023-12-11 13:10:00|30426.6|30411.6|30424.1|30409.1|30429.1|30414.1|30419.1|30404.1|94
1702300500000|2023-12-11 13:15:00|30421.6|30406.6|30439.1|30424.1|30444.1|30429.1|30419.1|30404.1|93
1702300800000|2023-12-11 13:20:00|30436.6|30421.6|30444.1|30429.1|30444.1|30429.1|30434.1|30419.1|90
1702301100000|2023-12-11 13:25:00|30441.6|30426.6|30444.1|30429.1|30454.1|30439.1|30441.6|30426.6|62
1702301400000|2023-12-11 13:30:00|30446.6|30431.6|30446.6|30431.6|30449.1|30434.1|30439.1|30424.1|78
1702301700000|2023-12-11 13:35:00|30444.1|30429.1|30424.1|30409.1|30444.1|30429.1|30424.1|30409.1|119
1702302000000|2023-12-11 13:40:00|30426.6|30411.6|30416.6|30401.6|30429.1|30414.1|30414.1|30399.1|1645
1702302300000|2023-12-11 13:45:00|30419.1|30404.1|30424.1|30409.1|30429.1|30414.1|30414.1|30399.1|208
1702302600000|2023-12-11 13:50:00|30421.6|30406.6|30404.1|30389.1|30421.6|30406.6|30404.1|30389.1|119
1702302900000|2023-12-11 13:55:00|30401.6|30386.6|30386.6|30371.6|30401.6|30386.6|30384.1|30369.1|153
1702303200000|2023-12-11 14:00:00|30389.1|30374.1|30404.1|30389.1|30404.1|30389.1|30389.1|30374.1|176
1702303500000|2023-12-11 14:05:00|30401.6|30386.6|30384.1|30369.1|30404.1|30389.1|30384.1|30369.1|128
1702303800000|2023-12-11 14:10:00|30381.6|30366.6|30394.1|30379.1|30394.1|30379.1|30379.1|30364.1|135
1702304100000|2023-12-11 14:15:00|30399.1|30384.1|30404.1|30389.1|30414.1|30399.1|30391.6|30376.6|110
1702304400000|2023-12-11 14:20:00|30401.6|30386.6|30409.1|30394.1|30414.1|30399.1|30401.6|30386.6|1298
1702304700000|2023-12-11 14:25:00|30411.6|30396.6|30421.6|30406.6|30424.1|30409.1|30409.1|30394.1|773
1702305000000|2023-12-11 14:30:00|30424.1|30409.1|30399.1|30384.1|30434.1|30419.1|30399.1|30384.1|343
1702305300000|2023-12-11 14:35:00|30401.6|30386.6|30409.1|30394.1|30426.6|30411.6|30401.6|30386.6|2228
1702305600000|2023-12-11 14:40:00|30404.1|30389.1|30416.6|30401.6|30426.6|30411.6|30404.1|30389.1|716
1702305900000|2023-12-11 14:45:00|30419.1|30404.1|30439.1|30424.1|30439.1|30424.1|30419.1|30404.1|567
1702306200000|2023-12-11 14:50:00|30436.6|30421.6|30439.1|30424.1|30439.1|30424.1|30429.1|30414.1|134
1702306500000|2023-12-11 14:55:00|30436.6|30421.6|30454.1|30439.1|30454.1|30439.1|30429.1|30414.1|105
1702306800000|2023-12-11 15:00:00|30451.6|30436.6|30434.1|30419.1|30459.1|30444.1|30434.1|30419.1|132
1702307100000|2023-12-11 15:05:00|30436.6|30421.6|30451.6|30436.6|30454.1|30439.1|30434.1|30419.1|176
1702307400000|2023-12-11 15:10:00|30451.4|30436.4|30458.9|30443.9|30463.9|30448.9|30438.9|30423.9|163
1702307700000|2023-12-11 15:15:00|30461.4|30446.4|30448.9|30433.9|30463.9|30448.9|30443.9|30428.9|171
1702308000000|2023-12-11 15:20:00|30453.9|30438.9|30453.9|30438.9|30456.4|30441.4|30443.9|30428.9|2736
1702308300000|2023-12-11 15:25:00|30448.9|30433.9|30446.4|30431.4|30451.4|30436.4|30443.9|30428.9|143
1702308600000|2023-12-11 15:30:00|30448.9|30433.9|30463.9|30448.9|30463.9|30448.9|30446.4|30431.4|142
1702308900000|2023-12-11 15:35:00|30466.4|30451.4|30456.4|30441.4|30466.4|30451.4|30453.9|30438.9|213
1702309200000|2023-12-11 15:40:00|30458.9|30443.9|30461.4|30446.4|30463.9|30448.9|30446.4|30431.4|182
1702309500000|2023-12-11 15:45:00|30463.9|30448.9|30471.4|30456.4|30473.9|30458.9|30461.4|30446.4|174
1702309800000|2023-12-11 15:50:00|30468.9|30453.9|30478.9|30463.9|30478.9|30463.9|30468.9|30453.9|110
1702310100000|2023-12-11 15:55:00|30476.4|30461.4|30463.9|30448.9|30478.9|30463.9|30458.9|30443.9|207
1702310400000|2023-12-11 16:00:00|30461.4|30446.4|30468.9|30453.9|30473.9|30458.9|30458.9|30443.9|204
1702310700000|2023-12-11 16:05:00|30466.4|30451.4|30453.9|30438.9|30466.4|30451.4|30448.9|30433.9|250
1702311000000|2023-12-11 16:10:00|30456.4|30441.4|30448.9|30433.9|30458.9|30443.9|30448.9|30433.9|188
1702311300000|2023-12-11 16:15:00|30446.4|30431.4|30458.9|30443.9|30458.9|30443.9|30443.9|30428.9|186
1702311600000|2023-12-11 16:20:00|30456.4|30441.4|30458.9|30443.9|30458.9|30443.9|30453.9|30438.9|279
1702311900000|2023-12-11 16:25:00|30456.4|30441.4|30461.4|30446.4|30463.9|30448.9|30453.9|30438.9|225
1702312200000|2023-12-11 16:30:00|30463.9|30448.9|30426.4|30411.4|30463.9|30448.9|30413.9|30398.9|1640
1702312500000|2023-12-11 16:35:00|30428.9|30413.9|30421.4|30406.4|30438.9|30423.9|30408.9|30393.9|802
1702312800000|2023-12-11 16:40:00|30418.9|30403.9|30413.9|30398.9|30423.9|30408.9|30413.9|30398.9|95
1702313100000|2023-12-11 16:45:00|30416.4|30401.4|30423.9|30408.9|30423.9|30408.9|30408.9|30393.9|442
1702313400000|2023-12-11 16:50:00|30426.4|30406.4|30436.4|30416.4|30441.4|30421.4|30426.4|30401.4|39
1702313700000|2023-12-11 16:55:00|30431.4|30411.4|30441.4|30421.4|30441.4|30421.4|30431.4|30411.4|20
1702314000000|2023-12-11 17:00:00|30436.4|30416.4|30446.4|30426.4|30451.4|30431.4|30436.4|30416.4|35
1702314300000|2023-12-11 17:05:00|30451.4|30431.4|30446.4|30426.4|30451.4|30431.4|30441.4|30421.4|40
1702314600000|2023-12-11 17:10:00|30451.4|30421.4|30441.4|30421.4|30451.4|30426.4|30436.4|30416.4|26
1702314900000|2023-12-11 17:15:00|30436.4|30416.4|30431.4|30411.4|30441.4|30416.4|30431.4|30411.4|29
1702315200000|2023-12-11 17:20:00|30436.4|30416.4|30441.4|30421.4|30441.4|30421.4|30436.4|30416.4|19
1702315500000|2023-12-11 17:25:00|30436.4|30416.4|30441.4|30421.4|30441.4|30421.4|30436.4|30416.4|362
1702315800000|2023-12-11 17:30:00|30446.4|30416.4|30446.4|30426.4|30446.4|30426.4|30446.4|30416.4|12
1702316100000|2023-12-11 17:35:00|30451.4|30431.4|30451.4|30431.4|30451.4|30431.4|30446.4|30426.4|6
1702316400000|2023-12-11 17:40:00|30456.4|30436.4|30456.4|30436.4|30456.4|30436.4|30456.4|30431.4|10
1702316700000|2023-12-11 17:45:00|30461.4|30431.4|30456.4|30436.4|30461.4|30436.4|30456.4|30431.4|12
1702317000000|2023-12-11 17:50:00|30461.4||30456.4||30461.4||30456.4||4
1702317300000|2023-12-11 17:55:00|30461.4|30441.4|30456.4|30436.4|30461.4|30441.4|30456.4|30436.4|8
1702317600000|2023-12-11 18:00:00|30461.4|30431.4|30461.4|30436.4|30461.4|30441.4|30446.4|30426.4|5
1702317900000|2023-12-11 18:05:00|30456.4|30441.4|30461.4|30436.4|30461.4|30441.4|30456.4|30436.4|5
1702318200000|2023-12-11 18:10:00|30456.4|30431.4|30456.4|30436.4|30461.4|30436.4|30456.4|30431.4|0
1702318500000|2023-12-11 18:15:00|30461.4|30441.4|30461.4|30441.4|30461.4|30441.4|30461.4|30436.4|0
1702318800000|2023-12-11 18:20:00|30466.4|30446.4|30466.4|30446.4|30466.4|30446.4|30466.4|30441.4|9
1702319100000|2023-12-11 18:25:00|||||||||4
1702319400000|2023-12-11 18:30:00|30471.4|30451.4|30466.4|30446.4|30471.4|30451.4|30466.4|30446.4|17
1702319700000|2023-12-11 18:35:00|30471.4|30451.4|30476.4|30451.4|30476.4|30456.4|30471.4|30451.4|13
1702320000000|2023-12-11 18:40:00|30471.4|30456.4|30471.4|30451.4|30476.4|30456.4|30471.4|30451.4|4
1702320300000|2023-12-11 18:45:00|30476.4|30456.4|30476.4|30456.4|30476.4|30456.4|30476.4|30451.4|6
1702320600000|2023-12-11 18:50:00|30481.4|30451.4|30476.4|30456.4|30481.4|30456.4|30476.4|30451.4|3
1702320900000|2023-12-11 18:55:00|30471.4|30451.4|30471.4|30446.4|30476.4|30451.4|30461.4|30441.4|11
1702321200000|2023-12-11 19:00:00|30466.4|30451.4|30466.4|30441.4|30466.4|30451.4|30466.4|30441.4|1
1702321500000|2023-12-11 19:05:00|30461.4|30446.4|30466.4|30441.4|30466.4|30446.4|30461.4|30441.4|6
1702321800000|2023-12-11 19:10:00|30461.4|30446.4|30471.4|30451.4|30476.4|30456.4|30461.4|30441.4|9
1702322100000|2023-12-11 19:15:00|30466.4|30446.4|30466.4|30441.4|30471.4|30451.4|30466.4|30441.4|5
1702322400000|2023-12-11 19:20:00|30471.4|30446.4|30471.4|30451.4|30476.4|30451.4|30471.4|30446.4|5
1702322700000|2023-12-11 19:25:00|30476.4|30456.4|30473.9|30458.9|30476.4|30458.9|30471.4|30451.4|2
1702323000000|2023-12-11 19:30:00|30478.9|30463.9|30473.9|30458.9|30478.9|30463.9|30473.9|30458.9|45
1702323300000|2023-12-11 19:35:00|30476.4|30461.4|30473.9|30458.9|30476.4|30461.4|30466.4|30451.4|26
1702323600000|2023-12-11 19:40:00|30471.4|30456.4|30466.4|30451.4|30473.9|30458.9|30466.4|30451.4|1
1702323900000|2023-12-11 19:45:00|30463.9|30448.9|30471.4|30456.4|30471.4|30456.4|30463.9|30448.9|2
1702324200000|2023-12-11 19:50:00|30473.9|30458.9|30471.4|30456.4|30473.9|30458.9|30468.9|30453.9|0
1702324500000|2023-12-11 19:55:00|30468.9|30453.9|30468.9|30453.9|30468.9|30453.9|30466.4|30451.4|2
1702324800000|2023-12-11 20:00:00|30466.4|30451.4|30468.9|30453.9|30468.9|30453.9|30463.9|30448.9|4
1702325100000|2023-12-11 20:05:00|30473.9|30458.9|30478.9|30463.9|30478.9|30463.9|30471.4|30456.4|8
1702325400000|2023-12-11 20:10:00|30476.4|30461.4|30471.4|30456.4|30478.9|30463.9|30468.9|30453.9|16
1702325700000|2023-12-11 20:15:00|30473.9|30458.9|30476.4|30461.4|30478.9|30463.9|30473.9|30458.9|6
1702326000000|2023-12-11 20:20:00|30473.9|30458.9|30478.9|30463.9|30478.9|30463.9|30471.4|30456.4|6
1702326300000|2023-12-11 20:25:00|30476.4|30461.4|30473.9|30458.9|30478.9|30463.9|30471.4|30456.4|0
1702326600000|2023-12-11 20:30:00|30471.4|30456.4|30473.9|30458.9|30473.9|30458.9|30471.4|30456.4|2
1702326900000|2023-12-11 20:35:00|30471.4|30456.4|30488.9|30473.9|30491.4|30476.4|30471.4|30456.4|75
1702327200000|2023-12-11 20:40:00|30491.4|30476.4|30488.9|30473.9|30491.4|30476.4|30488.9|30473.9|2
1702327500000|2023-12-11 20:45:00|30486.4|30471.4|30488.9|30473.9|30488.9|30473.9|30486.4|30471.4|8
1702327800000|2023-12-11 20:50:00|30486.4|30471.4|30476.4|30461.4|30488.9|30473.9|30473.9|30458.9|42
1702328100000|2023-12-11 20:55:00|30478.9|30463.9|30463.9|30448.9|30478.9|30463.9|30463.9|30448.9|12
1702328400000|2023-12-11 21:00:00|30475.7|30435.7|30466.4|30426.4|30477.8|30437.8|30463|30423|0
1702328700000|2023-12-11 21:05:00|30467|30427|30463|30423|30467|30427|30459.7|30419.7|0
1702329000000|2023-12-11 21:10:00|30463.1|30423.1|30467.7|30427.7|30471.1|30431.1|30463.1|30423.1|0
1702329300000|2023-12-11 21:15:00|30467.8|30427.8|30472.4|30432.4|30472.4|30432.4|30466.4|30426.4|0
1702329600000|2023-12-11 21:20:00|30471.1|30431.1|30475.8|30435.8|30475.8|30435.8|30469.1|30429.1|0
1702329900000|2023-12-11 21:25:00|30476.4|30436.4|30475.8|30435.8|30477.8|30437.8|30474.4|30434.4|0
1702330200000|2023-12-11 21:30:00|30475.7|30435.7|30471.1|30431.1|30475.8|30435.8|30471.1|30431.1|0
1702330500000|2023-12-11 21:35:00|30471.7|30431.7|30474.4|30434.4|30475.8|30435.8|30471.1|30431.1|0
1702330800000|2023-12-11 21:40:00|30474.5|30434.5|30475.8|30435.8|30477.8|30437.8|30473.1|30433.1|0
1702331100000|2023-12-11 21:45:00|30476.4|30436.4|30472.4|30432.4|30476.4|30436.4|30472.4|30432.4|0
1702331400000|2023-12-11 21:50:00|30472.5|30432.5|30472.4|30432.4|30475.8|30435.8|30471.1|30431.1|0
1702331700000|2023-12-11 21:55:00|30471.1|30431.1|30469.1|30429.1|30471.1|30431.1|30466.4|30426.4|0
1702332000000|2023-12-11 22:00:00|30469.7|30429.7|30469.7|30429.7|30471.1|30431.1|30469.1|30429.1|0
1702332300000|2023-12-11 22:05:00|30467.7|30427.7|30467|30427|30469.7|30429.7|30465.7|30425.7|0
1702332600000|2023-12-11 22:10:00|30467.1|30427.1|30469.1|30429.1|30469.1|30429.1|30467.1|30427.1|0
1702332900000|2023-12-11 22:15:00|30469|30429|30469.7|30429.7|30469.7|30429.7|30467.7|30427.7|0
1702333800000|2023-12-11 22:30:00|30469.1|30429.1|30470.4|30430.4|30470.4|30430.4|30469.1|30429.1|0
1702334100000|2023-12-11 22:35:00|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|30469.7|30429.7|0
1702334400000|2023-12-11 22:40:00|30467.7|30427.7|30466.4|30426.4|30467.7|30427.7|30464.4|30424.4|0
1702334700000|2023-12-11 22:45:00|30465.7|30425.7|30465.7|30425.7|30465.7|30425.7|30465.7|30425.7|0
1702335000000|2023-12-11 22:50:00|30466.4|30426.4|30465.7|30425.7|30466.4|30426.4|30465.7|30425.7|0
1702335300000|2023-12-11 22:55:00|30466.4|30426.4|30466.4|30426.4|30466.4|30426.4|30465.7|30425.7|0
1702335600000|2023-12-11 23:00:00|30466.5|30426.5|30463|30423|30470.4|30430.4|30461|30421|0
1702335900000|2023-12-11 23:05:00|30461.7|30421.7|30457.7|30417.7|30463|30423|30456.3|30416.3|0
1702336200000|2023-12-11 23:10:00|30457.6|30417.6|30464.4|30424.4|30467.7|30427.7|30456.3|30416.3|0
1702336500000|2023-12-11 23:15:00|30463.7|30423.7|30463|30423|30463.7|30423.7|30460.4|30420.4|0
1702336800000|2023-12-11 23:20:00|30461.7|30421.7|30471.1|30431.1|30472.4|30432.4|30461.7|30421.7|0
1702337100000|2023-12-11 23:25:00|30471|30431|30469.1|30429.1|30471|30431|30466.4|30426.4|0
1702337400000|2023-12-11 23:30:00|30469|30429|30469.1|30429.1|30469.1|30429.1|30467.7|30427.7|0
1702337700000|2023-12-11 23:35:00|30469|30429|30469.1|30429.1|30471.1|30431.1|30467.7|30427.7|0
1702338000000|2023-12-11 23:40:00|30471.1|30431.1|30469.1|30429.1|30472.4|30432.4|30469.1|30429.1|0
1702338300000|2023-12-11 23:45:00|30470.4|30430.4|30471.1|30431.1|30471.1|30431.1|30469.1|30429.1|0
1702338600000|2023-12-11 23:50:00|30471|30431|30477.8|30437.8|30477.8|30437.8|30469.1|30429.1|0
1702338900000|2023-12-11 23:55:00|30479.1|30439.1|30475.8|30435.8|30479.1|30439.1|30474.4|30434.4|0
1702339200000|2023-12-12 00:00:00|30477.8|30437.8|30474.4|30434.4|30479.1|30439.1|30474.4|30434.4|0
1702339500000|2023-12-12 00:05:00|30473.1|30433.1|30475.8|30435.8|30477.8|30437.8|30472.4|30432.4|0
1702339800000|2023-12-12 00:10:00|30477.8|30437.8|30477.8|30437.8|30477.8|30437.8|30474.4|30434.4|0
1702340100000|2023-12-12 00:15:00|30478.4|30438.4|30488.8|30448.8|30495.3|30455.3|30475.8|30435.8|0
1702340400000|2023-12-12 00:20:00|30488.9|30448.9|30489.2|30449.2|30502.6|30462.6|30488.9|30448.9|0
1702340700000|2023-12-12 00:25:00|30489.3|30449.3|30502.2|30462.2|30502.3|30462.3|30489.2|30449.2|0
1702341000000|2023-12-12 00:30:00|30495.7|30455.7|30495.4|30455.4|30495.7|30455.7|30495.4|30455.4|0
1702341300000|2023-12-12 00:35:00|30495.5|30455.5|30495.5|30455.5|30502.1|30462.1|30495.4|30455.4|0
1702341600000|2023-12-12 00:40:00|30495.6|30455.6|30502.1|30462.1|30508.7|30468.7|30495.6|30455.6|0
1702341900000|2023-12-12 00:45:00|30508.6|30468.6|30508.6|30468.6|30508.7|30468.7|30502|30462|0
1702342200000|2023-12-12 00:50:00|30508.7|30468.7|30508.7|30468.7|30508.8|30468.8|30502.1|30462.1|0
1702342500000|2023-12-12 00:55:00|30508.8|30468.8|30508.8|30468.8|30515.4|30475.4|30508.7|30468.7|0
1702342800000|2023-12-12 01:00:00|30508.7|30468.7|30508.6|30468.6|30515.3|30475.3|30508.5|30468.5|0
1702343100000|2023-12-12 01:05:00|30508.5|30468.5|30515.2|30475.2|30515.2|30475.2|30508.5|30468.5|0
1702343400000|2023-12-12 01:10:00|30515.1|30475.1|30515.1|30475.1|30521.7|30481.7|30515.1|30475.1|0
1702343700000|2023-12-12 01:15:00|30515|30475|30508.4|30468.4|30515.1|30475.1|30501.9|30461.9|0
1702344000000|2023-12-12 01:20:00|30508.5|30468.5|30501.9|30461.9|30508.5|30468.5|30501.9|30461.9|0
1702344300000|2023-12-12 01:25:00|30502|30462|30501.8|30461.8|30508.5|30468.5|30501.8|30461.8|0
1702344600000|2023-12-12 01:30:00|30501.9|30461.9|30501.7|30461.7|30508.5|30468.5|30495.2|30455.2|0
1702344900000|2023-12-12 01:35:00|30501.8|30461.8|30508.5|30468.5|30508.5|30468.5|30501.7|30461.7|0
1702345200000|2023-12-12 01:40:00|30508.4|30468.4|30501.6|30461.6|30508.5|30468.5|30501.6|30461.6|0
1702345500000|2023-12-12 01:45:00|30501.7|30461.7|30508.4|30468.4|30508.4|30468.4|30501.6|30461.6|0
1702345800000|2023-12-12 01:50:00|30501.9|30461.9|30508.4|30468.4|30508.5|30468.5|30501.8|30461.8|0
1702346100000|2023-12-12 01:55:00|30508.5|30468.5|30508.5|30468.5|30508.5|30468.5|30508.4|30468.4|0
1702346400000|2023-12-12 02:00:00|30508.4|30468.4|30502|30462|30508.5|30468.5|30501.9|30461.9|0
1702346700000|2023-12-12 02:05:00|30501.9|30461.9|30508.6|30468.6|30508.7|30468.7|30501.9|30461.9|0
1702347000000|2023-12-12 02:10:00|30508.7|30468.7|30502.1|30462.1|30508.8|30468.8|30502.1|30462.1|0
1702347300000|2023-12-12 02:15:00|30502.2|30462.2|30502.2|30462.2|30508.8|30468.8|30502.1|30462.1|0
1702347600000|2023-12-12 02:20:00|30502.1|30462.1|30502.1|30462.1|30508.6|30468.6|30502|30462|0
1702347900000|2023-12-12 02:25:00|30502|30462|30508.5|30468.5|30508.7|30468.7|30502|30462|0
1702348200000|2023-12-12 02:30:00|30508.6|30468.6|30515.1|30475.1|30515.2|30475.2|30508.5|30468.5|0
1702348500000|2023-12-12 02:35:00|30515.2|30475.2|30508.5|30468.5|30515.2|30475.2|30508.5|30468.5|0
1702348800000|2023-12-12 02:40:00|30508.6|30468.6|30508.6|30468.6|30508.7|30468.7|30508.5|30468.5|0
1702349100000|2023-12-12 02:45:00|30508.7|30468.7|30515.2|30475.2|30515.2|30475.2|30508.6|30468.6|0
1702349400000|2023-12-12 02:50:00|30515.1|30475.1|30508.7|30468.7|30515.2|30475.2|30508.6|30468.6|0
1702349700000|2023-12-12 02:55:00|30508.8|30468.8|30508.7|30468.7|30508.8|30468.8|30508.6|30468.6|0
1702350000000|2023-12-12 03:00:00|30508.6|30468.6|30508.7|30468.7|30515.2|30475.2|30508.6|30468.6|0
1702350300000|2023-12-12 03:05:00|30508.6|30468.6|30508.7|30468.7|30508.7|30468.7|30508.6|30468.6|0
1702350600000|2023-12-12 03:10:00|30508.8|30468.8|30508.8|30468.8|30508.8|30468.8|30508.8|30468.8|0
1702350900000|2023-12-12 03:15:00|30508.7|30468.7|30515.4|30475.4|30515.4|30475.4|30508.7|30468.7|0
1702351500000|2023-12-12 03:25:00|30515.3|30475.3|30515.4|30475.4|30515.4|30475.4|30515.3|30475.3|0
1702351800000|2023-12-12 03:30:00|30515.3|30475.3|30522|30482|30522|30482|30515.3|30475.3|0
1702352100000|2023-12-12 03:35:00|30522.1|30482.1|30522|30482|30522.1|30482.1|30522|30482|0
1702352400000|2023-12-12 03:40:00|30515.5|30475.5|30522|30482|30522|30482|30515.4|30475.4|0
1702352700000|2023-12-12 03:45:00|30521.9|30481.9|30515.4|30475.4|30522|30482|30515.4|30475.4|0
1702353000000|2023-12-12 03:50:00|30515.3|30475.3|30515.3|30475.3|30515.4|30475.4|30515.2|30475.2|0
1702353300000|2023-12-12 03:55:00|30515.2|30475.2|30508.7|30468.7|30515.2|30475.2|30508.6|30468.6|0
1702353600000|2023-12-12 04:00:00|30515.2|30475.2|30508.6|30468.6|30515.2|30475.2|30508.6|30468.6|0
1702353900000|2023-12-12 04:05:00|30508.5|30468.5|30508.5|30468.5|30508.6|30468.6|30508.5|30468.5|0
1702354200000|2023-12-12 04:10:00|30508.6|30468.6|30508.6|30468.6|30508.7|30468.7|30508.6|30468.6|0
1702354500000|2023-12-12 04:15:00|30508.5|30468.5|30508.6|30468.6|30515.1|30475.1|30508.5|30468.5|0
1702355100000|2023-12-12 04:25:00|30508.7|30468.7|30509.1|30469.1|30509.1|30469.1|30508.6|30468.6|0
1702355400000|2023-12-12 04:30:00|30509.2|30469.2|30509|30469|30515.6|30475.6|30509|30469|0
1702356000000|2023-12-12 04:40:00|30509.1|30469.1|30509|30469|30509.1|30469.1|30509|30469|0
1702356300000|2023-12-12 04:45:00|30509.1|30469.1|30509|30469|30509.1|30469.1|30509|30469|0
1702356600000|2023-12-12 04:50:00|30509.1|30469.1|30515.5|30475.5|30515.6|30475.6|30509.1|30469.1|0
1702356900000|2023-12-12 04:55:00|30512.2|30472.2|30515.5|30475.5|30515.5|30475.5|30512.2|30472.2|0
1702357200000|2023-12-12 05:00:00|30515.4|30475.4|30515.6|30475.6|30515.6|30475.6|30515.4|30475.4|0
1702357500000|2023-12-12 05:05:00|30515.5|30475.5|30515.5|30475.5|30515.5|30475.5|30515.5|30475.5|0
1702358100000|2023-12-12 05:15:00|30509|30469|30509|30469|30515.5|30475.5|30509|30469|0
1702358400000|2023-12-12 05:20:00|30515.5|30475.5|30509|30469|30515.5|30475.5|30508.9|30468.9|0
1702358700000|2023-12-12 05:25:00|30508.9|30468.9|30515.6|30475.6|30515.6|30475.6|30508.9|30468.9|0
1702359000000|2023-12-12 05:30:00|30515.5|30475.5|30509.1|30469.1|30515.6|30475.6|30509|30469|0
1702359300000|2023-12-12 05:35:00|30512.3|30472.3|30518.9|30478.9|30522.2|30482.2|30512.3|30472.3|0
1702359600000|2023-12-12 05:40:00|30522.2|30482.2|30522.3|30482.3|30522.4|30482.4|30518.9|30478.9|0
1702359900000|2023-12-12 05:45:00|30522.2|30482.2|30515.7|30475.7|30522.3|30482.3|30515.6|30475.6|0
1702360200000|2023-12-12 05:50:00|30515.6|30475.6|30515.7|30475.7|30515.7|30475.7|30515.6|30475.6|0
1702360500000|2023-12-12 05:55:00|30515.6|30475.6|30515.6|30475.6|30515.7|30475.7|30515.6|30475.6|0
1702360800000|2023-12-12 06:00:00|30515.7|30475.7|30509.6|30469.6|30516.1|30476.1|30509.2|30469.2|0
1702361100000|2023-12-12 06:05:00|30509.5|30469.5|30509.4|30469.4|30515.9|30475.9|30502.9|30462.9|0
1702361400000|2023-12-12 06:10:00|30509.5|30469.5|30509.4|30469.4|30516.1|30476.1|30509.4|30469.4|0
1702362000000|2023-12-12 06:20:00|30512.6|30472.6|30509.3|30469.3|30516|30476|30509.3|30469.3|0
1702362300000|2023-12-12 06:25:00|30502.8|30462.8|30502.8|30462.8|30509.3|30469.3|30502.7|30462.7|0
1702362600000|2023-12-12 06:30:00|30502.7|30462.7|30509.3|30469.3|30509.3|30469.3|30502.6|30462.6|0
1702362900000|2023-12-12 06:35:00|30502.8|30462.8|30508.6|30468.6|30508.6|30468.6|30495.6|30455.6|0
1702363200000|2023-12-12 06:40:00|30508.7|30468.7|30508.7|30468.7|30508.8|30468.8|30508.6|30468.6|0
1702363500000|2023-12-12 06:45:00|30508.8|30468.8|30515.3|30475.3|30515.3|30475.3|30508.7|30468.7|0
1702363800000|2023-12-12 06:50:00|30508.8|30468.8|30508.8|30468.8|30508.8|30468.8|30508.8|30468.8|0
1702364100000|2023-12-12 06:55:00|30508.9|30468.9|30515.3|30475.3|30515.4|30475.4|30508.8|30468.8|0
1702364400000|2023-12-12 07:00:00|30508.8|30468.8|30511.4|30496.4|30513.9|30498.9|30489.1|30449.1|59
1702364700000|2023-12-12 07:05:00|30513.9|30498.9|30513.9|30498.9|30521.4|30506.4|30508.9|30493.9|19
1702365000000|2023-12-12 07:10:00|30511.4|30496.4|30508.9|30493.9|30511.4|30496.4|30503.9|30488.9|13
1702365300000|2023-12-12 07:15:00|30503.9|30488.9|30513.9|30498.9|30516.4|30501.4|30503.9|30488.9|30
1702365600000|2023-12-12 07:20:00|30508.9|30493.9|30516.4|30501.4|30521.4|30506.4|30508.9|30493.9|54
1702365900000|2023-12-12 07:25:00|30513.9|30498.9|30508.9|30493.9|30513.9|30498.9|30508.9|30493.9|5
1702366200000|2023-12-12 07:30:00|30511.4|30496.4|30516.4|30501.4|30518.9|30503.9|30508.9|30493.9|23
1702366500000|2023-12-12 07:35:00|30518.9|30503.9|30533.9|30518.9|30533.9|30518.9|30516.4|30501.4|54
1702366800000|2023-12-12 07:40:00|30531.4|30516.4|30526.4|30511.4|30536.4|30521.4|30523.9|30508.9|25
1702367100000|2023-12-12 07:45:00|30528.9|30513.9|30548.9|30533.9|30548.9|30533.9|30528.9|30513.9|82
1702367400000|2023-12-12 07:50:00|30546.4|30531.4|30531.4|30516.4|30548.9|30533.9|30528.9|30513.9|61
1702367700000|2023-12-12 07:55:00|30528.9|30513.9|30498.9|30483.9|30531.4|30516.4|30498.9|30483.9|79
1702368000000|2023-12-12 08:00:00|30503.9|30488.9|30498.9|30483.9|30526.4|30511.4|30498.9|30483.9|602
1702368300000|2023-12-12 08:05:00|30493.9|30478.9|30518.9|30503.9|30531.4|30516.4|30486.4|30471.4|1033
1702368600000|2023-12-12 08:10:00|30516.4|30501.4|30513.9|30498.9|30518.9|30503.9|30488.9|30473.9|291
1702368900000|2023-12-12 08:15:00|30516.4|30501.4|30523.9|30508.9|30543.9|30528.9|30513.9|30498.9|297
1702369200000|2023-12-12 08:20:00|30521.4|30506.4|30553.9|30538.9|30558.9|30543.9|30518.9|30503.9|264
1702369500000|2023-12-12 08:25:00|30556.4|30541.4|30538.9|30523.9|30563.9|30548.9|30533.9|30518.9|458
1702369800000|2023-12-12 08:30:00|30541.4|30526.4|30548.9|30533.9|30553.9|30538.9|30538.9|30523.9|204
1702370100000|2023-12-12 08:35:00|30546.4|30531.4|30531.4|30516.4|30546.4|30531.4|30528.9|30513.9|769
1702370400000|2023-12-12 08:40:00|30533.4|30518.4|30530.9|30515.9|30540.9|30525.9|30525.9|30510.9|394
1702370700000|2023-12-12 08:45:00|30525.9|30510.9|30515.9|30500.9|30525.9|30510.9|30515.9|30500.9|56
1702371000000|2023-12-12 08:50:00|30523.4|30508.4|30535.9|30520.9|30535.9|30520.9|30523.4|30508.4|20
1702371300000|2023-12-12 08:55:00|30528.4|30513.4|30545.9|30530.9|30550.9|30535.9|30525.9|30510.9|757
1702371600000|2023-12-12 09:00:00|30543.4|30528.4|30560.9|30545.9|30565.9|30550.9|30540.9|30525.9|191
1702371900000|2023-12-12 09:05:00|30558.4|30543.4|30560.9|30545.9|30560.9|30545.9|30555.9|30540.9|2512
1702372200000|2023-12-12 09:10:00|30558.4|30543.4|30560.9|30545.9|30565.9|30550.9|30555.9|30540.9|551
1702372500000|2023-12-12 09:15:00|30565.9|30550.9|30570.9|30555.9|30570.9|30555.9|30560.9|30545.9|90
1702372800000|2023-12-12 09:20:00|30568.4|30553.4|30565.9|30550.9|30570.9|30555.9|30565.9|30550.9|188
1702373100000|2023-12-12 09:25:00|30560.9|30545.9|30563.4|30548.4|30565.9|30550.9|30560.9|30545.9|420
1702373400000|2023-12-12 09:30:00|30560.9|30545.9|30545.9|30530.9|30563.4|30548.4|30543.4|30528.4|287
1702373700000|2023-12-12 09:35:00|30543.4|30528.4|30540.9|30525.9|30543.4|30528.4|30530.9|30515.9|265
1702374000000|2023-12-12 09:40:00|30545.9|30530.9|30568.4|30553.4|30570.9|30555.9|30545.9|30530.9|535
1702374300000|2023-12-12 09:45:00|30570.9|30555.9|30565.9|30550.9|30575.9|30560.9|30560.9|30545.9|148
1702374600000|2023-12-12 09:50:00|30563.4|30548.4|30573.4|30558.4|30573.4|30558.4|30555.9|30540.9|185
1702374900000|2023-12-12 09:55:00|30570.9|30555.9|30555.9|30540.9|30570.9|30555.9|30550.9|30535.9|181
1702375200000|2023-12-12 10:00:00|30558.4|30543.4|30545.9|30530.9|30560.9|30545.9|30540.9|30525.9|280
1702375500000|2023-12-12 10:05:00|30543.4|30528.4|30530.9|30515.9|30545.9|30530.9|30530.9|30515.9|1195
1702375800000|2023-12-12 10:10:00|30525.9|30510.9|30525.9|30510.9|30530.9|30515.9|30515.9|30500.9|962
1702376100000|2023-12-12 10:15:00|30528.4|30513.4|30500.9|30485.9|30530.9|30515.9|30495.9|30480.9|417
1702376400000|2023-12-12 10:20:00|30498.4|30483.4|30475.9|30460.9|30498.4|30483.4|30470.9|30455.9|338
1702376700000|2023-12-12 10:25:00|30470.9|30455.9|30460.9|30445.9|30483.4|30468.4|30460.9|30445.9|1717
1702377000000|2023-12-12 10:30:00|30455.9|30440.9|30460.9|30445.9|30460.9|30445.9|30445.9|30430.9|233
1702377300000|2023-12-12 10:35:00|30458.4|30443.4|30440.9|30425.9|30460.9|30445.9|30440.9|30425.9|137
1702377600000|2023-12-12 10:40:00|30435.9|30420.9|30440.9|30425.9|30448.4|30433.4|30430.9|30415.9|305
1702377900000|2023-12-12 10:45:00|30443.4|30428.4|30440.9|30425.9|30448.4|30433.4|30435.9|30420.9|226
1702378200000|2023-12-12 10:50:00|30445.9|30430.9|30423.4|30408.4|30445.9|30430.9|30420.9|30405.9|1153
1702378500000|2023-12-12 10:55:00|30420.9|30405.9|30420.9|30405.9|30435.9|30420.9|30410.9|30395.9|154
1702378800000|2023-12-12 11:00:00|30425.9|30410.9|30445.9|30430.9|30445.9|30430.9|30420.9|30405.9|67
1702379100000|2023-12-12 11:05:00|30450.9|30435.9|30450.9|30435.9|30450.9|30435.9|30440.9|30425.9|48
1702379400000|2023-12-12 11:10:00|30445.9|30430.9|30448.4|30433.4|30455.9|30440.9|30445.9|30430.9|1403
1702379700000|2023-12-12 11:15:00|30450.9|30435.9|30450.9|30435.9|30460.9|30445.9|30445.9|30430.9|321
1702380000000|2023-12-12 11:20:00|30445.9|30430.9|30455.9|30440.9|30455.9|30440.9|30435.9|30420.9|2412
1702380300000|2023-12-12 11:25:00|30460.9|30445.9|30468.4|30453.4|30473.4|30458.4|30460.9|30445.9|107
1702380600000|2023-12-12 11:30:00|30465.9|30450.9|30465.9|30450.9|30470.9|30455.9|30455.9|30440.9|134
1702380900000|2023-12-12 11:35:00|30463.4|30448.4|30463.4|30448.4|30465.9|30450.9|30455.9|30440.9|249
1702381200000|2023-12-12 11:40:00|30465.9|30450.9|30445.9|30430.9|30465.9|30450.9|30445.9|30430.9|95
1702381500000|2023-12-12 11:45:00|30450.9|30435.9|30440.9|30425.9|30450.9|30435.9|30435.9|30420.9|48
1702381800000|2023-12-12 11:50:00|30438.4|30423.4|30445.9|30430.9|30450.9|30435.9|30430.9|30415.9|139
1702382100000|2023-12-12 11:55:00|30443.4|30428.4|30435.9|30420.9|30450.9|30435.9|30435.9|30420.9|24
1702382400000|2023-12-12 12:00:00|30430.9|30415.9|30438.4|30423.4|30438.4|30423.4|30420.9|30405.9|123
1702382700000|2023-12-12 12:05:00|30435.9|30420.9|30425.9|30410.9|30445.9|30430.9|30425.9|30410.9|45
1702383000000|2023-12-12 12:10:00|30423.4|30408.4|30415.9|30400.9|30425.9|30410.9|30415.9|30400.9|119
1702383300000|2023-12-12 12:15:00|30418.4|30403.4|30428.4|30413.4|30433.4|30418.4|30415.9|30400.9|112
1702383600000|2023-12-12 12:20:00|30425.9|30410.9|30423.4|30408.4|30428.4|30413.4|30413.4|30398.4|138
1702383900000|2023-12-12 12:25:00|30420.9|30405.9|30418.4|30403.4|30428.4|30413.4|30410.9|30395.9|260
1702384200000|2023-12-12 12:30:00|30415.9|30400.9|30428.4|30413.4|30430.9|30415.9|30413.4|30398.4|95
1702384500000|2023-12-12 12:35:00|30425.9|30410.9|30420.9|30405.9|30430.9|30415.9|30420.9|30405.9|82
1702384800000|2023-12-12 12:40:00|30423.2|30408.2|30423.2|30408.2|30428.2|30413.2|30405.7|30390.7|154
1702385100000|2023-12-12 12:45:00|30425.7|30410.7|30430.7|30415.7|30433.2|30418.2|30423.2|30408.2|109
1702385400000|2023-12-12 12:50:00|30428.2|30413.2|30435.7|30420.7|30435.7|30420.7|30425.7|30410.7|177
1702385700000|2023-12-12 12:55:00|30433.2|30418.2|30433.2|30418.2|30438.2|30423.2|30428.2|30413.2|60
1702386000000|2023-12-12 13:00:00|30430.7|30415.7|30445.7|30430.7|30448.2|30433.2|30430.7|30415.7|144
1702386300000|2023-12-12 13:05:00|30443.2|30428.2|30463.2|30448.2|30463.2|30448.2|30440.7|30425.7|50
1702386600000|2023-12-12 13:10:00|30460.7|30445.7|30473.2|30458.2|30473.2|30458.2|30453.2|30438.2|146
1702386900000|2023-12-12 13:15:00|30470.7|30455.7|30475.7|30460.7|30480.7|30465.7|30463.2|30448.2|241
1702387200000|2023-12-12 13:20:00|30478.2|30463.2|30498.2|30483.2|30500.7|30485.7|30478.2|30463.2|96
1702387500000|2023-12-12 13:25:00|30493.2|30478.2|30510.7|30495.7|30510.7|30495.7|30493.2|30478.2|191
1702387800000|2023-12-12 13:30:00|30508.2|30493.2|30463.2|30448.2|30530.7|30515.7|30463.2|30448.2|384
1702388100000|2023-12-12 13:35:00|30465.7|30450.7|30473.2|30458.2|30480.7|30465.7|30458.2|30443.2|206
1702388400000|2023-12-12 13:40:00|30470.7|30455.7|30445.7|30430.7|30473.2|30458.2|30443.2|30428.2|210
1702388700000|2023-12-12 13:45:00|30448.2|30433.2|30453.2|30438.2|30458.2|30443.2|30430.7|30415.7|140
1702389000000|2023-12-12 13:50:00|30450.7|30435.7|30423.2|30408.2|30468.2|30453.2|30423.2|30408.2|203
1702389300000|2023-12-12 13:55:00|30425.7|30410.7|30420.7|30405.7|30443.2|30428.2|30420.7|30405.7|107
1702389600000|2023-12-12 14:00:00|30423.2|30408.2|30410.7|30395.7|30423.2|30408.2|30403.2|30388.2|513
1702389900000|2023-12-12 14:05:00|30413.2|30398.2|30430.7|30415.7|30433.2|30418.2|30410.7|30395.7|169
1702390200000|2023-12-12 14:10:00|30433.2|30418.2|30423.2|30408.2|30438.2|30423.2|30418.2|30403.2|98
1702390500000|2023-12-12 14:15:00|30425.7|30410.7|30408.2|30393.2|30428.2|30413.2|30408.2|30393.2|72
1702390800000|2023-12-12 14:20:00|30410.7|30395.7|30418.2|30403.2|30418.2|30403.2|30405.7|30390.7|622
1702391100000|2023-12-12 14:25:00|30413.2|30398.2|30430.7|30415.7|30430.7|30415.7|30413.2|30398.2|2780
1702391400000|2023-12-12 14:30:00|30428.2|30413.2|30395.7|30380.7|30430.7|30415.7|30395.7|30380.7|351
1702391700000|2023-12-12 14:35:00|30398.2|30383.2|30368.2|30353.2|30400.7|30385.7|30368.2|30353.2|184
1702392000000|2023-12-12 14:40:00|30373.2|30358.2|30358.2|30343.2|30378.2|30363.2|30353.2|30338.2|236
1702392300000|2023-12-12 14:45:00|30360.7|30345.7|30388.2|30373.2|30393.2|30378.2|30353.2|30338.2|195
1702392600000|2023-12-12 14:50:00|30385.7|30370.7|30403.2|30388.2|30403.2|30388.2|30383.2|30368.2|262
1702392900000|2023-12-12 14:55:00|30398.2|30383.2|30408.2|30393.2|30428.2|30413.2|30398.2|30383.2|319
1702393200000|2023-12-12 15:00:00|30410.7|30395.7|30428.2|30413.2|30433.2|30418.2|30398.2|30383.2|148
1702393500000|2023-12-12 15:05:00|30430.7|30415.7|30430.7|30415.7|30438.2|30423.2|30418.2|30403.2|239
1702393800000|2023-12-12 15:10:00|30429.9|30414.9|30412.4|30397.4|30429.9|30414.9|30402.4|30387.4|280
1702394100000|2023-12-12 15:15:00|30409.9|30394.9|30412.4|30397.4|30424.9|30409.9|30407.4|30392.4|94
1702394400000|2023-12-12 15:20:00|30414.9|30399.9|30417.4|30402.4|30419.9|30404.9|30409.9|30394.9|574
1702394700000|2023-12-12 15:25:00|30414.9|30399.9|30412.4|30397.4|30419.9|30404.9|30412.4|30397.4|138
1702395000000|2023-12-12 15:30:00|30409.9|30394.9|30407.4|30392.4|30412.4|30397.4|30402.4|30387.4|145
1702395300000|2023-12-12 15:35:00|30404.9|30389.9|30407.4|30392.4|30414.9|30399.9|30402.4|30387.4|880
1702395600000|2023-12-12 15:40:00|30409.9|30394.9|30407.4|30392.4|30412.4|30397.4|30402.4|30387.4|1199
1702395900000|2023-12-12 15:45:00|30409.9|30394.9|30404.9|30389.9|30422.4|30407.4|30402.4|30387.4|1159
1702396200000|2023-12-12 15:50:00|30402.4|30387.4|30392.4|30377.4|30402.4|30387.4|30392.4|30377.4|1659
1702396500000|2023-12-12 15:55:00|30394.9|30379.9|30409.9|30394.9|30414.9|30399.9|30392.4|30377.4|85
1702396800000|2023-12-12 16:00:00|30407.4|30392.4|30387.4|30372.4|30407.4|30392.4|30382.4|30367.4|488
1702397100000|2023-12-12 16:05:00|30384.9|30369.9|30382.4|30367.4|30387.4|30372.4|30379.9|30364.9|226
1702397400000|2023-12-12 16:10:00|30379.9|30364.9|30367.4|30352.4|30382.4|30367.4|30367.4|30352.4|204
1702397700000|2023-12-12 16:15:00|30364.9|30349.9|30372.4|30357.4|30372.4|30357.4|30357.4|30342.4|145
1702398000000|2023-12-12 16:20:00|30369.9|30354.9|30377.4|30362.4|30377.4|30362.4|30367.4|30352.4|178
1702398300000|2023-12-12 16:25:00|30372.4|30357.4|30377.4|30362.4|30377.4|30362.4|30367.4|30352.4|954
1702398600000|2023-12-12 16:30:00|30379.9|30364.9|30359.9|30344.9|30392.4|30377.4|30359.9|30344.9|1166
1702398900000|2023-12-12 16:35:00|30357.4|30342.4|30362.4|30347.4|30364.9|30349.9|30347.4|30332.4|221
1702399200000|2023-12-12 16:40:00|30364.9|30349.9|30357.4|30342.4|30369.9|30354.9|30352.4|30337.4|127
1702399500000|2023-12-12 16:45:00|30359.9|30344.9|30364.9|30349.9|30367.4|30352.4|30359.9|30344.9|35
1702399800000|2023-12-12 16:50:00|30369.9|30344.9|30364.9|30344.9|30369.9|30349.9|30364.9|30339.9|52
1702400100000|2023-12-12 16:55:00|30359.9|30339.9|30364.9|30344.9|30369.9|30344.9|30359.9|30339.9|38
1702400400000|2023-12-12 17:00:00|30359.9|30339.9|30364.9|30339.9|30364.9|30344.9|30359.9|30339.9|34
1702400700000|2023-12-12 17:05:00|30359.9|30334.9|30344.9|30324.9|30364.9|30334.9|30344.9|30324.9|50
1702401000000|2023-12-12 17:10:00|30349.9|30329.9|30354.9|30334.9|30354.9|30334.9|30344.9|30324.9|34
1702401300000|2023-12-12 17:15:00|||||||||9
1702401600000|2023-12-12 17:20:00||30329.9||30334.9||30334.9||30329.9|12
1702401900000|2023-12-12 17:25:00|30349.9|30329.9|30354.9|30329.9|30354.9|30334.9|30349.9|30329.9|12
1702402200000|2023-12-12 17:30:00|30359.9|30334.9|30359.9|30339.9|30364.9|30344.9|30359.9|30334.9|13
1702402500000|2023-12-12 17:35:00|30354.9|30334.9|30359.9|30339.9|30359.9|30339.9|30354.9|30334.9|16
1702402800000|2023-12-12 17:40:00|30354.9|30334.9|30354.9|30334.9|30354.9|30334.9|30354.9|30334.9|3
1702403100000|2023-12-12 17:45:00|30359.9|30339.9|30344.9|30324.9|30359.9|30339.9|30344.9|30324.9|5
1702403400000|2023-12-12 17:50:00|30349.9|30319.9|30344.9|30319.9|30349.9|30324.9|30339.9|30319.9|4
1702403700000|2023-12-12 17:55:00|30339.9|30324.9|30344.9|30324.9|30344.9|30324.9|30339.9|30319.9|9
1702404000000|2023-12-12 18:00:00|30339.9|30319.9|30349.9|30329.9|30354.9|30329.9|30329.9|30309.9|62
1702404300000|2023-12-12 18:05:00|30344.9|30324.9|30354.9|30329.9|30354.9|30329.9|30344.9|30319.9|305
1702404600000|2023-12-12 18:10:00|30349.9|30334.9|30354.9|30329.9|30354.9|30334.9|30349.9|30324.9|6
1702404900000|2023-12-12 18:15:00|30349.9|30334.9|30354.9|30329.9|30354.9|30334.9|30349.9|30329.9|60
1702405200000|2023-12-12 18:20:00|30349.9|30324.9|30349.9|30324.9|30349.9|30324.9|30344.9|30319.9|3
1702405500000|2023-12-12 18:25:00|30354.9|30329.9|30359.9|30334.9|30359.9|30334.9|30349.9|30329.9|2
1702405800000|2023-12-12 18:30:00|30364.9|30339.9|30369.9|30344.9|30369.9|30349.9|30364.9|30339.9|7
1702406100000|2023-12-12 18:35:00|30364.9|30349.9|30369.9|30349.9|30369.9|30349.9|30364.9|30344.9|16
1702406400000|2023-12-12 18:40:00|30374.9|30354.9|30379.9|30354.9|30379.9|30359.9|30369.9|30354.9|11
1702406700000|2023-12-12 18:45:00|30374.9|30359.9|30379.9|30359.9|30384.9|30359.9|30374.9|30359.9|2
1702407000000|2023-12-12 18:50:00|30384.9|30364.9|30384.9|30364.9|30384.9|30364.9|30379.9|30359.9|9
1702407300000|2023-12-12 18:55:00|30389.9|30359.9|30389.9|30364.9|30389.9|30364.9|30384.9|30359.9|3
1702407600000|2023-12-12 19:00:00|30384.9|30369.9|30379.9|30359.9|30384.9|30369.9|30379.9|30354.9|1
1702407900000|2023-12-12 19:05:00|30384.9|30354.9|30384.9|30359.9|30384.9|30364.9|30379.9|30354.9|0
1702408200000|2023-12-12 19:10:00|30379.9||30384.9||30384.9||30379.9||0
1702408500000|2023-12-12 19:15:00|30379.9|30364.9|30384.9|30364.9|30389.9|30364.9|30379.9|30364.9|1
1702408800000|2023-12-12 19:20:00|30389.9|30369.9|30389.9|30364.9|30389.9|30369.9|30389.9|30364.9|0
1702409100000|2023-12-12 19:25:00|30394.9|30369.9|30389.9|30374.9|30394.9|30374.9|30389.9|30364.9|6
1702409400000|2023-12-12 19:30:00|30392.4|30377.4|30392.4|30377.4|30392.4|30377.4|30389.9|30374.9|2
1702409700000|2023-12-12 19:35:00|30394.9|30379.9|30397.4|30382.4|30397.4|30382.4|30394.9|30379.9|2
1702410000000|2023-12-12 19:40:00|30399.9|30384.9|30389.9|30374.9|30399.9|30384.9|30389.9|30374.9|15
1702410300000|2023-12-12 19:45:00|30392.4|30377.4|30394.9|30379.9|30402.4|30387.4|30392.4|30377.4|4
1702410600000|2023-12-12 19:50:00|30397.4|30382.4|30397.4|30382.4|30402.4|30387.4|30397.4|30382.4|0
1702410900000|2023-12-12 19:55:00|30399.9|30384.9|30402.4|30387.4|30407.4|30392.4|30399.9|30384.9|10
1702411200000|2023-12-12 20:00:00|30399.9|30384.9|30407.4|30392.4|30407.4|30392.4|30399.9|30384.9|0
1702411500000|2023-12-12 20:05:00|30412.4|30397.4|30412.4|30397.4|30414.9|30399.9|30409.9|30394.9|14
1702411800000|2023-12-12 20:10:00|30417.4|30402.4|30419.9|30404.9|30422.4|30407.4|30417.4|30402.4|39
1702412100000|2023-12-12 20:15:00|30414.9|30399.9|30412.4|30397.4|30417.4|30402.4|30412.4|30397.4|12
1702412400000|2023-12-12 20:20:00|30414.9|30399.9|30417.4|30402.4|30417.4|30402.4|30412.4|30397.4|1
1702412700000|2023-12-12 20:25:00|30414.9|30399.9|30417.4|30402.4|30417.4|30402.4|30414.9|30399.9|0
1702413000000|2023-12-12 20:30:00|30414.9|30399.9|30402.4|30387.4|30414.9|30399.9|30402.4|30387.4|50
1702413300000|2023-12-12 20:35:00|30399.9|30384.9|30392.4|30377.4|30399.9|30384.9|30392.4|30377.4|8
1702413600000|2023-12-12 20:40:00|30394.9|30379.9|30392.4|30377.4|30397.4|30382.4|30392.4|30377.4|13
1702413900000|2023-12-12 20:45:00|30394.9|30379.9|30392.4|30377.4|30394.9|30379.9|30387.4|30372.4|24
1702414200000|2023-12-12 20:50:00|30389.9|30374.9|30394.9|30379.9|30399.9|30384.9|30384.9|30369.9|22
1702414500000|2023-12-12 20:55:00|30397.4|30382.4|30414.9|30399.9|30414.9|30399.9|30397.4|30382.4|26
1702414800000|2023-12-12 21:00:00|30423|30383|30432.5|30392.5|30434.4|30394.4|30411.7|30371.7|0
1702415100000|2023-12-12 21:05:00|30433.1|30393.1|30432.5|30392.5|30435.8|30395.8|30431.1|30391.1|0
1702415400000|2023-12-12 21:10:00|30432.4|30392.4|30434.5|30394.5|30437.1|30397.1|30431.1|30391.1|0
1702415700000|2023-12-12 21:15:00|30434.6|30394.6|30439.2|30399.2|30440.6|30400.6|30434.6|30394.6|0
1702416000000|2023-12-12 21:20:00|30439.3|30399.3|30437.2|30397.2|30440.6|30400.6|30437.2|30397.2|0
1702416300000|2023-12-12 21:25:00|30437.3|30397.3|30439.2|30399.2|30440.6|30400.6|30437.3|30397.3|0
1702416600000|2023-12-12 21:30:00|30439.3|30399.3|30440.6|30400.6|30442.6|30402.6|30439.3|30399.3|0
1702416900000|2023-12-12 21:35:00|30442.6|30402.6|30440.6|30400.6|30442.6|30402.6|30440.6|30400.6|0
1702417200000|2023-12-12 21:40:00|30442.6|30402.6|30440.6|30400.6|30442.6|30402.6|30440.6|30400.6|0
1702417500000|2023-12-12 21:45:00|30441.2|30401.2|30437.2|30397.2|30441.2|30401.2|30437.2|30397.2|0
1702417800000|2023-12-12 21:50:00|30437.3|30397.3|30439.2|30399.2|30439.2|30399.2|30437.2|30397.2|0
1702418100000|2023-12-12 21:55:00|30439.3|30399.3|30438.6|30398.6|30439.9|30399.9|30436.6|30396.6|0
1702418400000|2023-12-12 22:00:00|30438.5|30398.5|30438.6|30398.6|30438.6|30398.6|30437.9|30397.9|0
1702418700000|2023-12-12 22:05:00|30439.9|30399.9|30437.9|30397.9|30439.9|30399.9|30437.9|30397.9|0
1702419000000|2023-12-12 22:10:00|30437.2|30397.2|30436.6|30396.6|30437.2|30397.2|30436.6|30396.6|0
1702419300000|2023-12-12 22:15:00|30436.5|30396.5|30435.9|30395.9|30436.5|30396.5|30435.2|30395.2|0
1702419600000|2023-12-12 22:20:00|30437.2|30397.2|30435.9|30395.9|30438.6|30398.6|30435.9|30395.9|0
1702419900000|2023-12-12 22:25:00|30435.2|30395.2|30435.2|30395.2|30435.9|30395.9|30435.2|30395.2|0
1702420200000|2023-12-12 22:30:00|30434.5|30394.5|30435.2|30395.2|30435.2|30395.2|30434.5|30394.5|0
1702420800000|2023-12-12 22:40:00|30435.3|30395.3|30435.9|30395.9|30438.6|30398.6|30435.3|30395.3|0
1702421100000|2023-12-12 22:45:00|30436.6|30396.6|30437.2|30397.2|30437.2|30397.2|30436.6|30396.6|0
1702421400000|2023-12-12 22:50:00|30435.9|30395.9|30436.6|30396.6|30437.9|30397.9|30435.9|30395.9|0
1702421700000|2023-12-12 22:55:00|30437.2|30397.2|30438.6|30398.6|30438.6|30398.6|30435.9|30395.9|0
1702422000000|2023-12-12 23:00:00|30438.5|30398.5|30455.3|30415.3|30457.3|30417.3|30435.2|30395.2|0
1702422300000|2023-12-12 23:05:00|30456|30416|30460|30420|30460|30420|30453.9|30413.9|0
1702422600000|2023-12-12 23:10:00|30461.3|30421.3|30458.6|30418.6|30462|30422|30457.3|30417.3|0
1702422900000|2023-12-12 23:15:00|30457.9|30417.9|30455.3|30415.3|30458.6|30418.6|30451.9|30411.9|0
1702423200000|2023-12-12 23:20:00|30457.3|30417.3|30448.6|30408.6|30457.3|30417.3|30447.3|30407.3|0
1702423500000|2023-12-12 23:25:00|30449.9|30409.9|30451.9|30411.9|30451.9|30411.9|30448.6|30408.6|0
1702423800000|2023-12-12 23:30:00|30450.6|30410.6|30453.9|30413.9|30454.6|30414.6|30450.6|30410.6|0
1702424100000|2023-12-12 23:35:00|30452.6|30412.6|30453.9|30413.9|30455.3|30415.3|30451.9|30411.9|0
1702424400000|2023-12-12 23:40:00|30452.6|30412.6|30453.9|30413.9|30455.3|30415.3|30451.9|30411.9|0
1702424700000|2023-12-12 23:45:00|30454|30414|30453.9|30413.9|30455.3|30415.3|30451.9|30411.9|0
1702425000000|2023-12-12 23:50:00|30454|30414|30458.6|30418.6|30458.6|30418.6|30453.9|30413.9|0
1702425300000|2023-12-12 23:55:00|30459.3|30419.3|30460|30420|30462|30422|30458.6|30418.6|0
1702425600000|2023-12-13 00:00:00|30459.9|30419.9|30458.6|30418.6|30460|30420|30455.3|30415.3|0
1702425900000|2023-12-13 00:05:00|30457.3|30417.3|30463.3|30423.3|30463.3|30423.3|30457.3|30417.3|0
1702426200000|2023-12-13 00:10:00|30462.6|30422.6|30458.6|30418.6|30465.3|30425.3|30458.6|30418.6|0
1702426500000|2023-12-13 00:15:00|30457.9|30417.9|30437.3|30397.3|30460|30420|30430.7|30390.7|0
1702426800000|2023-12-13 00:20:00|30437.4|30397.4|30437.3|30397.3|30437.4|30397.4|30437.2|30397.2|0
1702427100000|2023-12-13 00:25:00|30437.2|30397.2|30437.3|30397.3|30437.3|30397.3|30437.2|30397.2|0
1702427400000|2023-12-13 00:30:00|30437.2|30397.2|30430.5|30390.5|30443.7|30403.7|30430.5|30390.5|0
1702427700000|2023-12-13 00:35:00|30430.4|30390.4|30437.1|30397.1|30437.2|30397.2|30430.4|30390.4|0
1702428000000|2023-12-13 00:40:00|30437.2|30397.2|30443.8|30403.8|30443.8|30403.8|30437.1|30397.1|0
1702428300000|2023-12-13 00:45:00|30443.7|30403.7|30443.8|30403.8|30443.8|30403.8|30443.7|30403.7|0
1702428600000|2023-12-13 00:50:00|30443.7|30403.7|30437.2|30397.2|30443.7|30403.7|30437.2|30397.2|0
1702428900000|2023-12-13 00:55:00|30430.7|30390.7|30437.3|30397.3|30437.3|30397.3|30430.7|30390.7|0
1702429200000|2023-12-13 01:00:00|30437.2|30397.2|30437.1|30397.1|30437.4|30397.4|30430.6|30390.6|0
1702429500000|2023-12-13 01:05:00|30437.2|30397.2|30443.7|30403.7|30443.7|30403.7|30437.1|30397.1|0
1702429800000|2023-12-13 01:10:00|30443.6|30403.6|30443.5|30403.5|30446.7|30406.7|30443.3|30403.3|0
1702430100000|2023-12-13 01:15:00|30443.4|30403.4|30443.5|30403.5|30443.5|30403.5|30436.8|30396.8|0
1702430400000|2023-12-13 01:20:00|30443.4|30403.4|30443.6|30403.6|30443.6|30403.6|30436.9|30396.9|0
1702430700000|2023-12-13 01:25:00|30443.7|30403.7|30443.7|30403.7|30450.3|30410.3|30443.7|30403.7|0
1702431000000|2023-12-13 01:30:00|30443.8|30403.8|30443.9|30403.9|30450.4|30410.4|30443.7|30403.7|0
1702431300000|2023-12-13 01:35:00|30443.8|30403.8|30443.9|30403.9|30443.9|30403.9|30443.7|30403.7|0
1702431600000|2023-12-13 01:40:00|30443.8|30403.8|30430.8|30390.8|30443.8|30403.8|30430.7|30390.7|0
1702431900000|2023-12-13 01:45:00|30430.7|30390.7|30404.7|30364.7|30430.8|30390.8|30404.6|30364.6|0
1702432200000|2023-12-13 01:50:00|30404.6|30364.6|30411.3|30371.3|30411.3|30371.3|30398.2|30358.2|0
1702432500000|2023-12-13 01:55:00|30411.4|30371.4|30411.4|30371.4|30411.4|30371.4|30411.3|30371.3|0
1702432800000|2023-12-13 02:00:00|30411.5|30371.5|30418|30378|30418|30378|30411.4|30371.4|0
1702433100000|2023-12-13 02:05:00|30424.4|30384.4|30424.4|30384.4|30424.4|30384.4|30417.8|30377.8|0
1702433400000|2023-12-13 02:10:00|30417.9|30377.9|30424.5|30384.5|30430.9|30390.9|30417.9|30377.9|0
1702433700000|2023-12-13 02:15:00|30424.4|30384.4|30431|30391|30431.1|30391.1|30424.4|30384.4|0
1702434000000|2023-12-13 02:20:00|30431.1|30391.1|30424.4|30384.4|30431.1|30391.1|30424.4|30384.4|0
1702434300000|2023-12-13 02:25:00|30424.3|30384.3|30398.3|30358.3|30424.4|30384.4|30398.3|30358.3|0
1702434600000|2023-12-13 02:30:00|30398.4|30358.4|30398.3|30358.3|30398.4|30358.4|30398.3|30358.3|0
1702434900000|2023-12-13 02:35:00|30391.8|30351.8|30393.1|30353.1|30398.3|30358.3|30391.7|30351.7|0
1702435200000|2023-12-13 02:40:00|30394.3|30354.3|30400.8|30360.8|30400.9|30360.9|30394.2|30354.2|0
1702435500000|2023-12-13 02:45:00|30400.9|30360.9|30400.9|30360.9|30400.9|30360.9|30400.8|30360.8|0
1702435800000|2023-12-13 02:50:00|30400.8|30360.8|30400.9|30360.9|30400.9|30360.9|30400.8|30360.8|0
1702436100000|2023-12-13 02:55:00|30400.8|30360.8|30400.8|30360.8|30400.9|30360.9|30394.3|30354.3|0
1702436400000|2023-12-13 03:00:00|30400.9|30360.9|30394.3|30354.3|30400.9|30360.9|30394.2|30354.2|0
1702436700000|2023-12-13 03:05:00|30394.2|30354.2|30394.3|30354.3|30394.4|30354.4|30394.2|30354.2|0
1702437000000|2023-12-13 03:10:00|30394.4|30354.4|30394.3|30354.3|30394.4|30354.4|30394.3|30354.3|0
1702437300000|2023-12-13 03:15:00|30394.2|30354.2|30387.8|30347.8|30394.2|30354.2|30381.3|30341.3|0
1702437900000|2023-12-13 03:25:00|30387.7|30347.7|30387.7|30347.7|30387.8|30347.8|30387.7|30347.7|0
1702438200000|2023-12-13 03:30:00|30387.6|30347.6|30387.6|30347.6|30387.6|30347.6|30381.1|30341.1|0
1702438500000|2023-12-13 03:35:00|30381.1|30341.1|30381.1|30341.1|30381.1|30341.1|30381.1|30341.1|0
1702438800000|2023-12-13 03:40:00|30381.2|30341.2|30387.8|30347.8|30387.8|30347.8|30381.2|30341.2|0
1702439100000|2023-12-13 03:45:00|30387.7|30347.7|30381.3|30341.3|30387.8|30347.8|30381.3|30341.3|0
1702439400000|2023-12-13 03:50:00|30381.4|30341.4|30381.4|30341.4|30381.4|30341.4|30381.3|30341.3|0
1702439700000|2023-12-13 03:55:00|30381.3|30341.3|30381.3|30341.3|30381.4|30341.4|30381.3|30341.3|0
1702440000000|2023-12-13 04:00:00|30381.4|30341.4|30374.8|30334.8|30381.4|30341.4|30374.8|30334.8|0
1702440300000|2023-12-13 04:05:00|30374.7|30334.7|30374.8|30334.8|30374.8|30334.8|30374.7|30334.7|0
1702440900000|2023-12-13 04:15:00|30374.7|30334.7|30368.3|30328.3|30374.7|30334.7|30368.2|30328.2|0
1702441200000|2023-12-13 04:20:00|30368.2|30328.2|30368.3|30328.3|30368.3|30328.3|30368.2|30328.2|0
1702441800000|2023-12-13 04:30:00|30368.2|30328.2|30368.2|30328.2|30368.3|30328.3|30368.2|30328.2|0
1702442100000|2023-12-13 04:35:00|30368.3|30328.3|30368.3|30328.3|30368.3|30328.3|30368.3|30328.3|0
1702442400000|2023-12-13 04:40:00|30368.4|30328.4|30368.3|30328.3|30374.9|30334.9|30368.3|30328.3|0
1702442700000|2023-12-13 04:45:00|30368.4|30328.4|30374.9|30334.9|30374.9|30334.9|30368.4|30328.4|0
1702443000000|2023-12-13 04:50:00|30375|30335|30375|30335|30375|30335|30374.9|30334.9|0
1702443300000|2023-12-13 04:55:00|30374.9|30334.9|30375|30335|30375|30335|30374.9|30334.9|0
1702443900000|2023-12-13 05:05:00|30387.9|30347.9|30381.4|30341.4|30388|30348|30381.4|30341.4|0
1702444200000|2023-12-13 05:10:00|30381.5|30341.5|30381.5|30341.5|30381.5|30341.5|30381.5|30341.5|0
1702444500000|2023-12-13 05:15:00|30381.6|30341.6|30381.6|30341.6|30381.6|30341.6|30381.5|30341.5|0
1702444800000|2023-12-13 05:20:00|30381.5|30341.5|30381.5|30341.5|30381.5|30341.5|30381.5|30341.5|0
1702445100000|2023-12-13 05:25:00|30381.6|30341.6|30381.5|30341.5|30381.6|30341.6|30381.5|30341.5|0
1702445400000|2023-12-13 05:30:00|30381.6|30341.6|30381.5|30341.5|30381.6|30341.6|30381.5|30341.5|0
1702445700000|2023-12-13 05:35:00|30381.6|30341.6|30381.4|30341.4|30381.6|30341.6|30381.4|30341.4|0
1702446000000|2023-12-13 05:40:00|30381.5|30341.5|30381.5|30341.5|30381.5|30341.5|30381.4|30341.4|0
1702446300000|2023-12-13 05:45:00|30381.4|30341.4|30381.5|30341.5|30381.5|30341.5|30381.4|30341.4|0
1702446600000|2023-12-13 05:50:00|30381.4|30341.4|30368.3|30328.3|30381.5|30341.5|30368.3|30328.3|0
1702446900000|2023-12-13 05:55:00|30368.4|30328.4|30368.4|30328.4|30368.4|30328.4|30368.3|30328.3|0
1702447200000|2023-12-13 06:00:00|30368.3|30328.3|30368.4|30328.4|30368.4|30328.4|30368.3|30328.3|0
1702447500000|2023-12-13 06:05:00|30368.3|30328.3|30368.3|30328.3|30368.4|30328.4|30368.3|30328.3|0
1702447800000|2023-12-13 06:10:00|30368.4|30328.4|30368.4|30328.4|30368.4|30328.4|30368.3|30328.3|0
1702448100000|2023-12-13 06:15:00|30374.8|30334.8|30381.3|30341.3|30387.9|30347.9|30374.8|30334.8|0
1702448400000|2023-12-13 06:20:00|30387.7|30347.7|30381.2|30341.2|30387.7|30347.7|30381.1|30341.1|0
1702448700000|2023-12-13 06:25:00|30381.1|30341.1|30381.1|30341.1|30381.2|30341.2|30381.1|30341.1|0
1702449000000|2023-12-13 06:30:00|30381|30341|30381|30341|30387.7|30347.7|30381|30341|0
1702449300000|2023-12-13 06:35:00|30381.1|30341.1|30381.2|30341.2|30381.2|30341.2|30381|30341|0
1702449600000|2023-12-13 06:40:00|30381.3|30341.3|30381.2|30341.2|30381.3|30341.3|30381.1|30341.1|0
1702449900000|2023-12-13 06:45:00|30381.1|30341.1|30368.1|30328.1|30381.2|30341.2|30368.1|30328.1|0
1702450200000|2023-12-13 06:50:00|30361.6|30321.6|30348.6|30308.6|30361.7|30321.7|30348.6|30308.6|0
1702450500000|2023-12-13 06:55:00|30348.7|30308.7|30365.2|30325.2|30365.2|30325.2|30348.7|30308.7|0
1702450800000|2023-12-13 07:00:00|30365.1|30325.1|30339.9|30324.9|30371.7|30339.9|30317.4|30302.4|71
1702451100000|2023-12-13 07:05:00|30342.4|30327.4|30377.4|30362.4|30377.4|30362.4|30342.4|30327.4|25
1702451400000|2023-12-13 07:10:00|30382.4|30367.4|30377.4|30362.4|30389.9|30374.9|30372.4|30357.4|74
1702451700000|2023-12-13 07:15:00|30379.9|30364.9|30379.9|30364.9|30382.4|30367.4|30379.9|30364.9|3
1702452000000|2023-12-13 07:20:00|30377.4|30362.4|30377.4|30362.4|30377.4|30362.4|30377.4|30362.4|0
1702452300000|2023-12-13 07:25:00|30379.9|30364.9|30374.9|30359.9|30379.9|30364.9|30372.4|30357.4|7
1702452600000|2023-12-13 07:30:00|30377.4|30362.4|30374.9|30359.9|30379.9|30364.9|30372.4|30357.4|18
1702452900000|2023-12-13 07:35:00|30372.4|30357.4|30374.9|30359.9|30374.9|30359.9|30369.9|30354.9|4
1702453200000|2023-12-13 07:40:00|30377.4|30362.4|30387.4|30372.4|30387.4|30372.4|30377.4|30362.4|8
1702453500000|2023-12-13 07:45:00|30389.9|30374.9|30384.9|30369.9|30389.9|30374.9|30384.9|30369.9|9
1702453800000|2023-12-13 07:50:00|30382.4|30367.4|30367.4|30352.4|30382.4|30367.4|30367.4|30352.4|36
1702454100000|2023-12-13 07:55:00|30364.9|30349.9|30379.9|30364.9|30382.4|30367.4|30364.9|30349.9|56
1702454400000|2023-12-13 08:00:00|30377.4|30362.4|30397.4|30382.4|30404.9|30389.9|30362.4|30347.4|1021
1702454700000|2023-12-13 08:05:00|30399.9|30384.9|30409.9|30394.9|30422.4|30407.4|30394.9|30379.9|336
1702455000000|2023-12-13 08:10:00|30412.4|30397.4|30439.9|30424.9|30439.9|30424.9|30404.9|30389.9|238
1702455300000|2023-12-13 08:15:00|30437.4|30422.4|30444.9|30429.9|30449.9|30434.9|30409.9|30394.9|461
1702455600000|2023-12-13 08:20:00|30442.4|30427.4|30419.9|30404.9|30454.9|30439.9|30409.9|30394.9|859
1702455900000|2023-12-13 08:25:00|30417.4|30402.4|30412.4|30397.4|30424.9|30409.9|30404.9|30389.9|193
1702456200000|2023-12-13 08:30:00|30414.9|30399.9|30449.9|30434.9|30449.9|30434.9|30409.9|30394.9|296
1702456500000|2023-12-13 08:35:00|30447.4|30432.4|30454.9|30439.9|30469.9|30454.9|30444.9|30429.9|262
1702456800000|2023-12-13 08:40:00|30458.4|30443.4|30433.4|30418.4|30460.9|30445.9|30428.4|30413.4|677
1702457100000|2023-12-13 08:45:00|30435.9|30420.9|30405.9|30390.9|30438.4|30423.4|30398.4|30383.4|416
1702457400000|2023-12-13 08:50:00|30408.4|30393.4|30430.9|30415.9|30430.9|30415.9|30393.4|30378.4|177
1702457700000|2023-12-13 08:55:00|30433.4|30418.4|30468.4|30453.4|30470.9|30455.9|30428.4|30413.4|1084
1702458000000|2023-12-13 09:00:00|30470.9|30455.9|30430.9|30415.9|30473.4|30458.4|30428.4|30413.4|238
1702458300000|2023-12-13 09:05:00|30428.4|30413.4|30448.4|30433.4|30448.4|30433.4|30428.4|30413.4|146
1702458600000|2023-12-13 09:10:00|30450.9|30435.9|30408.4|30393.4|30450.9|30435.9|30400.9|30385.9|270
1702458900000|2023-12-13 09:15:00|30410.9|30395.9|30418.4|30403.4|30418.4|30403.4|30408.4|30393.4|172
1702459200000|2023-12-13 09:20:00|30415.9|30400.9|30410.9|30395.9|30420.9|30405.9|30405.9|30390.9|129
1702459500000|2023-12-13 09:25:00|30413.4|30398.4|30393.4|30378.4|30413.4|30398.4|30393.4|30378.4|328
1702459800000|2023-12-13 09:30:00|30395.9|30380.9|30393.4|30378.4|30400.9|30385.9|30378.4|30363.4|280
1702460100000|2023-12-13 09:35:00|30398.4|30383.4|30395.9|30380.9|30418.4|30403.4|30395.9|30380.9|157
1702460400000|2023-12-13 09:40:00|30393.4|30378.4|30395.9|30380.9|30408.4|30393.4|30390.9|30375.9|135
1702460700000|2023-12-13 09:45:00|30398.4|30383.4|30410.9|30395.9|30413.4|30398.4|30383.4|30368.4|100
1702461000000|2023-12-13 09:50:00|30413.4|30398.4|30433.4|30418.4|30438.4|30423.4|30413.4|30398.4|132
1702461300000|2023-12-13 09:55:00|30435.9|30420.9|30435.9|30420.9|30443.4|30428.4|30430.9|30415.9|2106
1702461600000|2023-12-13 10:00:00|30433.4|30418.4|30443.4|30428.4|30445.9|30430.9|30428.4|30413.4|549
1702461900000|2023-12-13 10:05:00|30438.4|30423.4|30433.4|30418.4|30438.4|30423.4|30418.4|30403.4|123
1702462200000|2023-12-13 10:10:00|30438.4|30423.4|30445.9|30430.9|30448.4|30433.4|30435.9|30420.9|198
1702462500000|2023-12-13 10:15:00|30443.4|30428.4|30418.4|30403.4|30448.4|30433.4|30413.4|30398.4|147
1702462800000|2023-12-13 10:20:00|30420.9|30405.9|30395.9|30380.9|30420.9|30405.9|30390.9|30375.9|139
1702463100000|2023-12-13 10:25:00|30398.4|30383.4|30393.4|30378.4|30408.4|30393.4|30393.4|30378.4|137
1702463400000|2023-12-13 10:30:00|30388.4|30373.4|30408.4|30393.4|30418.4|30403.4|30388.4|30373.4|237
1702463700000|2023-12-13 10:35:00|30403.4|30388.4|30408.4|30393.4|30408.4|30393.4|30398.4|30383.4|470
1702464000000|2023-12-13 10:40:00|30413.4|30398.4|30410.9|30395.9|30420.9|30405.9|30408.4|30393.4|1068
1702464300000|2023-12-13 10:45:00|30413.4|30398.4|30408.4|30393.4|30415.9|30400.9|30408.4|30393.4|270
1702464600000|2023-12-13 10:50:00|30405.9|30390.9|30405.9|30390.9|30413.4|30398.4|30400.9|30385.9|133
1702464900000|2023-12-13 10:55:00|30403.4|30388.4|30403.4|30388.4|30413.4|30398.4|30398.4|30383.4|227
1702465200000|2023-12-13 11:00:00|30408.4|30393.4|30388.4|30373.4|30413.4|30398.4|30388.4|30373.4|279
1702465500000|2023-12-13 11:05:00|30385.9|30370.9|30388.4|30373.4|30393.4|30378.4|30383.4|30368.4|126
1702465800000|2023-12-13 11:10:00|30393.4|30378.4|30408.4|30393.4|30408.4|30393.4|30390.9|30375.9|1186
1702466100000|2023-12-13 11:15:00|30405.9|30390.9|30405.9|30390.9|30408.4|30393.4|30398.4|30383.4|115
1702466400000|2023-12-13 11:20:00|30408.4|30393.4|30413.4|30398.4|30413.4|30398.4|30405.9|30390.9|137
1702466700000|2023-12-13 11:25:00|30418.4|30403.4|30413.4|30398.4|30418.4|30403.4|30408.4|30393.4|97
1702467000000|2023-12-13 11:30:00|30418.4|30403.4|30415.9|30400.9|30423.4|30408.4|30413.4|30398.4|111
1702467300000|2023-12-13 11:35:00|30418.4|30403.4|30413.4|30398.4|30423.4|30408.4|30403.4|30388.4|79
1702467600000|2023-12-13 11:40:00|30410.9|30395.9|30403.4|30388.4|30420.9|30405.9|30400.9|30385.9|102
1702467900000|2023-12-13 11:45:00|30405.9|30390.9|30408.4|30393.4|30408.4|30393.4|30398.4|30383.4|121
1702468200000|2023-12-13 11:50:00|30410.9|30395.9|30418.4|30403.4|30418.4|30403.4|30408.4|30393.4|106
1702468500000|2023-12-13 11:55:00|30415.9|30400.9|30425.9|30410.9|30425.9|30410.9|30413.4|30398.4|109
1702468800000|2023-12-13 12:00:00|30423.4|30408.4|30430.9|30415.9|30435.9|30420.9|30418.4|30403.4|166
1702469100000|2023-12-13 12:05:00|30433.4|30418.4|30435.9|30420.9|30438.4|30423.4|30428.4|30413.4|147
1702469400000|2023-12-13 12:10:00|30438.4|30423.4|30438.4|30423.4|30443.4|30428.4|30433.4|30418.4|121
1702469700000|2023-12-13 12:15:00|30443.4|30428.4|30448.4|30433.4|30453.4|30438.4|30440.9|30425.9|63
1702470000000|2023-12-13 12:20:00|30450.9|30435.9|30425.9|30410.9|30453.4|30438.4|30423.4|30408.4|168
1702470300000|2023-12-13 12:25:00|30423.4|30408.4|30425.9|30410.9|30428.4|30413.4|30418.4|30403.4|119
1702470600000|2023-12-13 12:30:00|30423.4|30408.4|30428.4|30413.4|30428.4|30413.4|30413.4|30398.4|116
1702470900000|2023-12-13 12:35:00|30425.9|30410.9|30398.4|30383.4|30428.4|30413.4|30398.4|30383.4|166
1702471200000|2023-12-13 12:40:00|30395.3|30380.3|30385.3|30370.3|30397.8|30382.8|30380.3|30365.3|131
1702471500000|2023-12-13 12:45:00|30382.8|30367.8|30375.3|30360.3|30382.8|30367.8|30370.3|30355.3|211
1702471800000|2023-12-13 12:50:00|30377.8|30362.8|30385.3|30370.3|30385.3|30370.3|30375.3|30360.3|140
1702472100000|2023-12-13 12:55:00|30382.8|30367.8|30385.3|30370.3|30387.8|30372.8|30370.3|30355.3|84
1702472400000|2023-12-13 13:00:00|30387.8|30372.8|30395.3|30380.3|30400.3|30385.3|30387.8|30372.8|368
1702472700000|2023-12-13 13:05:00|30397.8|30382.8|30390.3|30375.3|30400.3|30385.3|30390.3|30375.3|100
1702473000000|2023-12-13 13:10:00|30385.3|30370.3|30380.3|30365.3|30385.3|30370.3|30375.3|30360.3|126
1702473300000|2023-12-13 13:15:00|30385.3|30370.3|30365.3|30350.3|30385.3|30370.3|30365.3|30350.3|154
1702473600000|2023-12-13 13:20:00|30367.8|30352.8|30375.3|30360.3|30375.3|30360.3|30365.3|30350.3|110
1702473900000|2023-12-13 13:25:00|30372.8|30357.8|30377.8|30362.8|30380.3|30365.3|30370.3|30355.3|99
1702474200000|2023-12-13 13:30:00|30382.8|30367.8|30375.3|30360.3|30390.3|30375.3|30370.3|30355.3|202
1702474500000|2023-12-13 13:35:00|30377.8|30362.8|30370.3|30355.3|30385.3|30370.3|30370.3|30355.3|145
1702474800000|2023-12-13 13:40:00|30372.8|30357.8|30380.3|30365.3|30380.3|30365.3|30362.8|30347.8|128
1702475100000|2023-12-13 13:45:00|30385.3|30370.3|30405.3|30390.3|30415.3|30400.3|30380.3|30365.3|177
1702475400000|2023-12-13 13:50:00|30407.8|30392.8|30410.3|30395.3|30415.3|30400.3|30400.3|30385.3|109
1702475700000|2023-12-13 13:55:00|30407.8|30392.8|30410.3|30395.3|30412.8|30397.8|30402.8|30387.8|775
1702476000000|2023-12-13 14:00:00|30412.8|30397.8|30400.3|30385.3|30412.8|30397.8|30395.3|30380.3|124
1702476300000|2023-12-13 14:05:00|30402.8|30387.8|30405.3|30390.3|30405.3|30390.3|30395.3|30380.3|117
1702476600000|2023-12-13 14:10:00|30407.8|30392.8|30420.3|30405.3|30420.3|30405.3|30405.3|30390.3|126
1702476900000|2023-12-13 14:15:00|30425.3|30410.3|30422.8|30407.8|30435.3|30420.3|30420.3|30405.3|115
1702477200000|2023-12-13 14:20:00|30425.3|30410.3|30415.3|30400.3|30425.3|30410.3|30410.3|30395.3|406
1702477500000|2023-12-13 14:25:00|30412.8|30397.8|30395.3|30380.3|30415.3|30400.3|30395.3|30380.3|101
1702477800000|2023-12-13 14:30:00|30392.8|30377.8|30395.3|30380.3|30400.3|30385.3|30370.3|30355.3|282
1702478100000|2023-12-13 14:35:00|30390.3|30375.3|30385.3|30370.3|30400.3|30385.3|30380.3|30365.3|234
1702478400000|2023-12-13 14:40:00|30387.8|30372.8|30390.3|30375.3|30395.3|30380.3|30380.3|30365.3|199
1702478700000|2023-12-13 14:45:00|30387.8|30372.8|30390.3|30375.3|30400.3|30385.3|30375.3|30360.3|124
1702479000000|2023-12-13 14:50:00|30385.3|30370.3|30382.8|30367.8|30390.3|30375.3|30375.3|30360.3|136
1702479300000|2023-12-13 14:55:00|30380.3|30365.3|30370.3|30355.3|30385.3|30370.3|30367.8|30352.8|142
1702479600000|2023-12-13 15:00:00|30372.8|30357.8|30370.3|30355.3|30377.8|30362.8|30370.3|30355.3|152
1702479900000|2023-12-13 15:05:00|30365.3|30350.3|30350.3|30335.3|30370.3|30355.3|30342.8|30327.8|210
1702480200000|2023-12-13 15:10:00|30352.9|30337.9|30342.9|30327.9|30357.9|30342.9|30337.9|30322.9|464
1702480500000|2023-12-13 15:15:00|30340.4|30325.4|30335.4|30320.4|30342.9|30327.9|30332.9|30317.9|158
1702480800000|2023-12-13 15:20:00|30337.9|30322.9|30347.9|30332.9|30352.9|30337.9|30332.9|30317.9|122
1702481100000|2023-12-13 15:25:00|30350.4|30335.4|30362.9|30347.9|30362.9|30347.9|30342.9|30327.9|524
1702481400000|2023-12-13 15:30:00|30367.9|30352.9|30357.9|30342.9|30372.9|30357.9|30357.9|30342.9|185
1702481700000|2023-12-13 15:35:00|30360.4|30345.4|30362.9|30347.9|30367.9|30352.9|30357.9|30342.9|104
1702482000000|2023-12-13 15:40:00|30365.4|30350.4|30345.4|30330.4|30367.9|30352.9|30342.9|30327.9|1013
1702482300000|2023-12-13 15:45:00|30347.9|30332.9|30360.4|30345.4|30360.4|30345.4|30345.4|30330.4|95
1702482600000|2023-12-13 15:50:00|30357.9|30342.9|30352.9|30337.9|30362.9|30347.9|30347.9|30332.9|125
1702482900000|2023-12-13 15:55:00|30355.4|30340.4|30360.4|30345.4|30362.9|30347.9|30352.9|30337.9|242
1702483200000|2023-12-13 16:00:00|30362.9|30347.9|30332.9|30317.9|30367.9|30352.9|30332.9|30317.9|335
1702483500000|2023-12-13 16:05:00|30335.4|30320.4|30325.4|30310.4|30337.9|30322.9|30317.9|30302.9|729
1702483800000|2023-12-13 16:10:00|30327.9|30312.9|30312.9|30297.9|30327.9|30312.9|30310.4|30295.4|1004
1702484100000|2023-12-13 16:15:00|30315.4|30300.4|30327.9|30312.9|30332.9|30317.9|30312.9|30297.9|451
1702484400000|2023-12-13 16:20:00|30325.4|30310.4|30312.9|30297.9|30327.9|30312.9|30312.9|30297.9|332
1702484700000|2023-12-13 16:25:00|30307.9|30292.9|30312.9|30297.9|30322.9|30307.9|30307.9|30292.9|504
1702485000000|2023-12-13 16:30:00|30315.4|30300.4|30310.4|30295.4|30327.9|30312.9|30307.9|30292.9|463
1702485300000|2023-12-13 16:35:00|30312.9|30297.9|30282.9|30267.9|30317.9|30302.9|30282.9|30267.9|634
1702485600000|2023-12-13 16:40:00|30285.4|30270.4|30292.9|30277.9|30292.9|30277.9|30282.9|30267.9|270
1702485900000|2023-12-13 16:45:00|30295.4|30280.4|30295.4|30280.4|30297.9|30282.9|30292.9|30277.9|71
1702486200000|2023-12-13 16:50:00|30300.4|30275.4|30295.4|30275.4|30300.4|30280.4|30295.4|30275.4|51
1702486500000|2023-12-13 16:55:00|30290.4|30270.4|30295.4|30275.4|30295.4|30275.4|30290.4|30270.4|40
1702486800000|2023-12-13 17:00:00|30300.4|30270.4|30295.4|30275.4|30300.4|30275.4|30295.4|30270.4|56
1702487100000|2023-12-13 17:05:00|30290.4|30270.4|30295.4|30275.4|30295.4|30275.4|30290.4|30270.4|23
1702487400000|2023-12-13 17:10:00|30290.4|30270.4|30295.4|30270.4|30295.4|30275.4|30290.4|30270.4|23
1702487700000|2023-12-13 17:15:00|30290.4|30275.4|30280.4|30255.4|30290.4|30275.4|30280.4|30255.4|187
1702488000000|2023-12-13 17:20:00|30275.4|30260.4|30275.4|30255.4|30280.4|30260.4|30275.4|30255.4|15
1702488300000|2023-12-13 17:25:00|30280.4|30260.4|30280.4|30255.4|30280.4|30260.4|30275.4|30255.4|34
1702488600000|2023-12-13 17:30:00|30275.4|30250.4|30275.4|30255.4|30280.4|30255.4|30270.4|30250.4|34
1702488900000|2023-12-13 17:35:00|30270.4|30250.4|30270.4|30250.4|30275.4|30255.4|30270.4|30250.4|15
1702489200000|2023-12-13 17:40:00|30275.4|30245.4|30265.4|30245.4|30275.4|30245.4|30260.4|30240.4|35
1702489500000|2023-12-13 17:45:00|30270.4|30240.4|30270.4|30245.4|30270.4|30245.4|30265.4|30240.4|14
1702489800000|2023-12-13 17:50:00|30265.4|30250.4|30270.4|30245.4|30270.4|30250.4|30265.4|30245.4|29
1702490100000|2023-12-13 17:55:00|30265.4|30240.4|30265.4|30245.4|30270.4|30245.4|30265.4|30240.4|46
1702490400000|2023-12-13 18:00:00|30260.4|30240.4|30260.4|30240.4|30260.4|30245.4|30260.4|30240.4|6
1702490700000|2023-12-13 18:05:00|30255.4|30235.4|30260.4|30240.4|30260.4|30240.4|30255.4|30235.4|13
1702491000000|2023-12-13 18:10:00|30255.4|30235.4|30265.4|30245.4|30265.4|30245.4|30255.4|30235.4|38
1702491300000|2023-12-13 18:15:00|30260.4|30240.4|30260.4|30240.4|30260.4|30240.4|30260.4|30240.4|15
1702491600000|2023-12-13 18:20:00|30255.4|30235.4|30255.4|30235.4|30260.4|30240.4|30255.4|30235.4|29
1702491900000|2023-12-13 18:25:00|30250.4|30230.4|30255.4|30235.4|30260.4|30235.4|30250.4|30230.4|31
1702492200000|2023-12-13 18:30:00|30260.4|30230.4|30255.4|30235.4|30260.4|30235.4|30255.4|30230.4|5
1702492500000|2023-12-13 18:35:00|30250.4|30230.4|30250.4|30230.4|30255.4|30235.4|30250.4|30230.4|22
1702492800000|2023-12-13 18:40:00|30255.4|30225.4|30240.4|30215.4|30255.4|30225.4|30235.4|30215.4|60
1702493100000|2023-12-13 18:45:00|30235.4|30220.4|30245.4|30220.4|30245.4|30220.4|30235.4|30215.4|30
1702493400000|2023-12-13 18:50:00|30240.4|30230.4|30250.4|30230.4|30250.4|30230.4|30240.4|30220.4|57
1702493700000|2023-12-13 18:55:00|30255.4|30235.4|30250.4|30230.4|30260.4|30240.4|30250.4|30230.4|44
1702494000000|2023-12-13 19:00:00|30261.9|30233.9|30320.4|30300.4|30331.9|30310.4|30261.9|30233.9|96
1702494300000|2023-12-13 19:05:00|30315.4|30295.4|30335.4|30315.4|30340.4|30320.4|30315.4|30295.4|59
1702494600000|2023-12-13 19:10:00|30340.4|30320.4|30340.4|30320.4|30345.4|30320.4|30330.4|30310.4|37
1702494900000|2023-12-13 19:15:00|30345.4|30325.4|30360.4|30340.4|30360.4|30340.4|30340.4|30320.4|69
1702495200000|2023-12-13 19:20:00|30355.4|30335.4|30375.4|30355.4|30385.4|30365.4|30355.4|30335.4|49
1702495500000|2023-12-13 19:25:00|30370.4|30350.4|30372.9|30357.9|30375.4|30357.9|30370.4|30345.4|32
1702495800000|2023-12-13 19:30:00|30377.9|30362.9|30382.9|30367.9|30382.9|30367.9|30360.4|30345.4|44
1702496100000|2023-12-13 19:35:00|30380.4|30365.4|30402.9|30387.9|30402.9|30387.9|30377.9|30362.9|72
1702496400000|2023-12-13 19:40:00|30405.4|30390.4|30427.9|30412.9|30430.4|30415.4|30402.9|30387.9|42
1702496700000|2023-12-13 19:45:00|30425.4|30410.4|30447.9|30432.9|30455.4|30440.4|30425.4|30410.4|81
1702497000000|2023-12-13 19:50:00|30445.4|30430.4|30477.9|30462.9|30482.9|30467.9|30440.4|30425.4|81
1702497300000|2023-12-13 19:55:00|30480.4|30465.4|30517.9|30502.9|30527.9|30512.9|30475.4|30460.4|136
1702497600000|2023-12-13 20:00:00|30515.4|30500.4|30530.4|30515.4|30530.4|30515.4|30500.4|30485.4|57
1702497900000|2023-12-13 20:05:00|30532.9|30517.9|30510.4|30495.4|30537.9|30522.9|30502.9|30487.9|45
1702498200000|2023-12-13 20:10:00|30507.9|30492.9|30482.9|30467.9|30510.4|30495.4|30482.9|30467.9|45
1702498500000|2023-12-13 20:15:00|30485.4|30470.4|30487.9|30472.9|30495.4|30480.4|30482.9|30467.9|35
1702498800000|2023-12-13 20:20:00|30485.4|30470.4|30462.9|30447.9|30492.9|30477.9|30460.4|30445.4|23
1702499100000|2023-12-13 20:25:00|30465.4|30450.4|30477.9|30462.9|30480.4|30465.4|30452.9|30437.9|15
1702499400000|2023-12-13 20:30:00|30475.4|30460.4|30502.9|30487.9|30502.9|30487.9|30475.4|30460.4|25
1702499700000|2023-12-13 20:35:00|30505.4|30490.4|30537.9|30522.9|30537.9|30522.9|30505.4|30490.4|19
1702500000000|2023-12-13 20:40:00|30535.4|30520.4|30545.4|30530.4|30545.4|30530.4|30527.9|30512.9|24
1702500300000|2023-12-13 20:45:00|30547.9|30532.9|30547.9|30532.9|30547.9|30532.9|30535.4|30520.4|20
1702500600000|2023-12-13 20:50:00|30545.4|30530.4|30545.4|30530.4|30550.4|30535.4|30532.9|30517.9|30
1702500900000|2023-12-13 20:55:00|30547.9|30532.9|30555.4|30540.4|30555.4|30540.4|30530.4|30515.4|52
1702501200000|2023-12-13 21:00:00|30562.9|30547.9|30572.4|30532.4|30585.4|30547.9|30562.9|30524.7|0
1702501500000|2023-12-13 21:05:00|30572.5|30532.5|30572.4|30532.4|30575.8|30535.8|30559.7|30519.7|0
1702501800000|2023-12-13 21:10:00|30572.5|30532.5|30580.5|30540.5|30587.1|30547.1|30572.5|30532.5|0
1702502100000|2023-12-13 21:15:00|30580.4|30540.4|30575.8|30535.8|30580.4|30540.4|30572.4|30532.4|0
1702502400000|2023-12-13 21:20:00|30576.4|30536.4|30579.1|30539.1|30580.5|30540.5|30573.8|30533.8|0
1702502700000|2023-12-13 21:25:00|30577.8|30537.8|30571.1|30531.1|30580.5|30540.5|30571.1|30531.1|0
1702503000000|2023-12-13 21:30:00|30571|30531|30572.4|30532.4|30573.8|30533.8|30567.1|30527.1|0
1702503300000|2023-12-13 21:35:00|30571.1|30531.1|30569.1|30529.1|30571.1|30531.1|30567.7|30527.7|0
1702503600000|2023-12-13 21:40:00|30568.4|30528.4|30567.7|30527.7|30573.8|30533.8|30565.8|30525.8|0
1702503900000|2023-12-13 21:45:00|30567.8|30527.8|30561.1|30521.1|30569.1|30529.1|30561.1|30521.1|0
1702504200000|2023-12-13 21:50:00|30561.7|30521.7|30556.4|30516.4|30564.4|30524.4|30556.4|30516.4|0
1702504500000|2023-12-13 21:55:00|30557.1|30517.1|30552.4|30512.4|30557.7|30517.7|30551|30511|0
1702504800000|2023-12-13 22:00:00|30551.7|30511.7|30549.7|30509.7|30552.4|30512.4|30549|30509|0
1702505100000|2023-12-13 22:05:00|30550.4|30510.4|30553|30513|30554.4|30514.4|30549|30509|0
1702505400000|2023-12-13 22:10:00|30550.4|30510.4|30550.4|30510.4|30553.7|30513.7|30549.7|30509.7|0
1702505700000|2023-12-13 22:15:00|30550.5|30510.5|30555.7|30515.7|30556.4|30516.4|30550.5|30510.5|0
1702506000000|2023-12-13 22:20:00|30555.8|30515.8|30559.1|30519.1|30561.1|30521.1|30555.8|30515.8|0
1702506300000|2023-12-13 22:25:00|30561.1|30521.1|30561.7|30521.7|30562.4|30522.4|30559.7|30519.7|0
1702506600000|2023-12-13 22:30:00|30561.8|30521.8|30563.1|30523.1|30563.1|30523.1|30561.8|30521.8|0
1702506900000|2023-12-13 22:35:00|30563.4|30523.4|30566.1|30526.1|30566.1|30526.1|30563.4|30523.4|0
1702507200000|2023-12-13 22:40:00|30566.8|30526.8|30568.8|30528.8|30568.8|30528.8|30566.1|30526.1|0
1702507500000|2023-12-13 22:45:00|30568.7|30528.7|30570.1|30530.1|30570.8|30530.8|30568.1|30528.1|0
1702507800000|2023-12-13 22:50:00|30572.1|30532.1|30574.7|30534.7|30574.7|30534.7|30572.1|30532.1|0
1702508100000|2023-12-13 22:55:00|30574.1|30534.1|30572.1|30532.1|30574.8|30534.8|30572.1|30532.1|0
1702508400000|2023-12-13 23:00:00|30572.3|30532.3|30585.5|30545.5|30585.5|30545.5|30571.4|30531.4|0
1702508700000|2023-12-13 23:05:00|30585.4|30545.4|30592.1|30552.1|30593.5|30553.5|30584.8|30544.8|0
1702509000000|2023-12-13 23:10:00|30592.2|30552.2|30588.8|30548.8|30596.8|30556.8|30588.8|30548.8|0
1702509300000|2023-12-13 23:15:00|30588.9|30548.9|30587.4|30547.4|30592.1|30552.1|30585.5|30545.5|0
1702509600000|2023-12-13 23:20:00|30587.5|30547.5|30598.8|30558.8|30598.8|30558.8|30587.4|30547.4|0
1702509900000|2023-12-13 23:25:00|30597.5|30557.5|30601.5|30561.5|30603.5|30563.5|30595.5|30555.5|0
1702510200000|2023-12-13 23:30:00|30600.2|30560.2|30603.5|30563.5|30604.9|30564.9|30600.2|30560.2|0
1702510500000|2023-12-13 23:35:00|30603.6|30563.6|30608.2|30568.2|30608.2|30568.2|30603.5|30563.5|0
1702510800000|2023-12-13 23:40:00|30608.1|30568.1|30621.6|30581.6|30622.9|30582.9|30606.8|30566.8|0
1702511100000|2023-12-13 23:45:00|30622.9|30582.9|30620.9|30580.9|30622.9|30582.9|30617.6|30577.6|0
1702511400000|2023-12-13 23:50:00|30620.2|30580.2|30620.9|30580.9|30627.6|30587.6|30619.6|30579.6|0
1702511700000|2023-12-13 23:55:00|30621.6|30581.6|30624.2|30584.2|30624.2|30584.2|30619.6|30579.6|0
1702512000000|2023-12-14 00:00:00|30622.9|30582.9|30630.8|30590.8|30632.2|30592.2|30622.8|30582.8|0
1702512300000|2023-12-14 00:05:00|30630.9|30590.9|30633.5|30593.5|30638.8|30598.8|30628.8|30588.8|0
1702512600000|2023-12-14 00:10:00|30634.8|30594.8|30619.7|30579.7|30635.5|30595.5|30619|30579|0
1702512900000|2023-12-14 00:15:00|30621|30581|30642|30602|30642.2|30602.2|30609.3|30569.3|0
1702513200000|2023-12-14 00:20:00|30635.5|30595.5|30648.5|30608.5|30648.5|30608.5|30635.4|30595.4|0
1702513500000|2023-12-14 00:25:00|30648.4|30608.4|30656.7|30616.7|30663.5|30623.5|30648.4|30608.4|0
1702513800000|2023-12-14 00:30:00|30656.8|30616.8|30663.4|30623.4|30676.5|30636.5|30656.8|30616.8|0
1702514100000|2023-12-14 00:35:00|30669.9|30629.9|30669.9|30629.9|30670|30630|30656.9|30616.9|0
1702514400000|2023-12-14 00:40:00|30676.4|30636.4|30683.1|30643.1|30683.2|30643.2|30669.8|30629.8|0
1702514700000|2023-12-14 00:45:00|30689.5|30649.5|30689.8|30649.8|30689.8|30649.8|30686.2|30646.2|0
1702515000000|2023-12-14 00:50:00|30689.7|30649.7|30677.2|30637.2|30690.3|30650.3|30677.1|30637.1|0
1702515300000|2023-12-14 00:55:00|30677.1|30637.1|30670.8|30630.8|30677.3|30637.3|30670.7|30630.7|0
1702515600000|2023-12-14 01:00:00|30670.7|30630.7|30670.7|30630.7|30670.8|30630.8|30664.1|30624.1|0
1702515900000|2023-12-14 01:05:00|30677.2|30637.2|30664.1|30624.1|30677.3|30637.3|30664.1|30624.1|0
1702516200000|2023-12-14 01:10:00|30664|30624|30670.6|30630.6|30670.7|30630.7|30664|30624|0
1702516500000|2023-12-14 01:15:00|30670.5|30630.5|30670.7|30630.7|30677.2|30637.2|30663.9|30623.9|0
1702516800000|2023-12-14 01:20:00|30670.6|30630.6|30670.6|30630.6|30677.2|30637.2|30664|30624|0
1702517100000|2023-12-14 01:25:00|30664.1|30624.1|30661.5|30621.5|30668|30628|30657.5|30617.5|0
1702517400000|2023-12-14 01:30:00|30661.1|30621.1|30681.4|30641.4|30681.4|30641.4|30661.1|30621.1|0
1702517700000|2023-12-14 01:35:00|30681.8|30641.8|30668.6|30628.6|30681.9|30641.9|30668.6|30628.6|0
1702518000000|2023-12-14 01:40:00|30668.5|30628.5|30662|30622|30668.6|30628.6|30662|30622|0
1702518300000|2023-12-14 01:45:00|30661.9|30621.9|30655.2|30615.2|30661.9|30621.9|30655.1|30615.1|0
1702518600000|2023-12-14 01:50:00|30654.9|30614.9|30668|30628|30668|30628|30654.9|30614.9|0
1702518900000|2023-12-14 01:55:00|30667.9|30627.9|30674.6|30634.6|30674.6|30634.6|30667.9|30627.9|0
1702519200000|2023-12-14 02:00:00|30674.5|30634.5|30681.3|30641.3|30681.3|30641.3|30674.5|30634.5|0
1702519500000|2023-12-14 02:05:00|30674.8|30634.8|30674.9|30634.9|30674.9|30634.9|30674.6|30634.6|0
1702519800000|2023-12-14 02:10:00|30674.8|30634.8|30681.5|30641.5|30681.5|30641.5|30674.8|30634.8|0
1702520100000|2023-12-14 02:15:00|30681.4|30641.4|30681.4|30641.4|30681.5|30641.5|30681.4|30641.4|0
1702520400000|2023-12-14 02:20:00|30681.3|30641.3|30678.3|30638.3|30681.6|30641.6|30668.4|30628.4|0
1702520700000|2023-12-14 02:25:00|30675.1|30635.1|30681.7|30641.7|30681.7|30641.7|30675|30635|0
1702521000000|2023-12-14 02:30:00|30682|30642|30675.5|30635.5|30682.1|30642.1|30675.4|30635.4|0
1702521300000|2023-12-14 02:35:00|30675.4|30635.4|30675.2|30635.2|30675.5|30635.5|30668.9|30628.9|0
1702521600000|2023-12-14 02:40:00|30675.1|30635.1|30675|30635|30675.2|30635.2|30674.9|30634.9|0
1702521900000|2023-12-14 02:45:00|30674.9|30634.9|30675.1|30635.1|30675.1|30635.1|30674.9|30634.9|0
1702522200000|2023-12-14 02:50:00|30681.6|30641.6|30675.1|30635.1|30681.7|30641.7|30675|30635|0
1702522500000|2023-12-14 02:55:00|30675|30635|30681.6|30641.6|30681.6|30641.6|30675|30635|0
1702522800000|2023-12-14 03:00:00|30681.7|30641.7|30681.6|30641.6|30681.7|30641.7|30681.6|30641.6|0
1702523100000|2023-12-14 03:05:00|30681.7|30641.7|30681.6|30641.6|30681.7|30641.7|30675.1|30635.1|0
1702523400000|2023-12-14 03:10:00|30678.3|30638.3|30675|30635|30681.6|30641.6|30675|30635|0
1702523700000|2023-12-14 03:15:00|30675.1|30635.1|30668.4|30628.4|30675.1|30635.1|30668.4|30628.4|0
1702524000000|2023-12-14 03:20:00|30668.1|30628.1|30668|30628|30668.1|30628.1|30661.5|30621.5|0
1702524300000|2023-12-14 03:25:00|30667.9|30627.9|30667.8|30627.8|30674.5|30634.5|30667.8|30627.8|0
1702524600000|2023-12-14 03:30:00|30667.9|30627.9|30674.4|30634.4|30674.4|30634.4|30667.9|30627.9|0
1702524900000|2023-12-14 03:35:00|30674.3|30634.3|30667.5|30627.5|30674.3|30634.3|30661|30621|0
1702525200000|2023-12-14 03:40:00|30667.6|30627.6|30667.6|30627.6|30667.6|30627.6|30667.4|30627.4|0
1702525500000|2023-12-14 03:45:00|30667.5|30627.5|30674.1|30634.1|30674.1|30634.1|30667.4|30627.4|0
1702525800000|2023-12-14 03:50:00|30667.6|30627.6|30674.1|30634.1|30674.2|30634.2|30667.5|30627.5|0
1702526100000|2023-12-14 03:55:00|30674.2|30634.2|30680.8|30640.8|30680.8|30640.8|30674.1|30634.1|0
1702526400000|2023-12-14 04:00:00|30681.1|30641.1|30681.2|30641.2|30681.2|30641.2|30681.1|30641.1|0
1702526700000|2023-12-14 04:05:00|30681.3|30641.3|30688|30648|30688|30648|30681.3|30641.3|0
1702527000000|2023-12-14 04:10:00|30687.9|30647.9|30688|30648|30688|30648|30687.9|30647.9|0
1702527300000|2023-12-14 04:15:00|30688.1|30648.1|30694.6|30654.6|30694.7|30654.7|30688|30648|0
1702527600000|2023-12-14 04:20:00|30694.7|30654.7|30694.6|30654.6|30694.7|30654.7|30694.6|30654.6|0
1702527900000|2023-12-14 04:25:00|30694.5|30654.5|30694.5|30654.5|30694.6|30654.6|30688|30648|0
1702528200000|2023-12-14 04:30:00|30694.6|30654.6|30694.5|30654.5|30694.7|30654.7|30694.5|30654.5|0
1702528500000|2023-12-14 04:35:00|30688|30648|30681.5|30641.5|30694.5|30654.5|30681.5|30641.5|0
1702528800000|2023-12-14 04:40:00|30681.6|30641.6|30688.1|30648.1|30688.1|30648.1|30681.6|30641.6|0
1702529100000|2023-12-14 04:45:00|30688.2|30648.2|30688.4|30648.4|30688.4|30648.4|30688.2|30648.2|0
1702529400000|2023-12-14 04:50:00|30688.3|30648.3|30688.4|30648.4|30688.5|30648.5|30688.3|30648.3|0
1702529700000|2023-12-14 04:55:00|30688.5|30648.5|30691.1|30651.1|30691.1|30651.1|30684.5|30644.5|0
1702530000000|2023-12-14 05:00:00|30691|30651|30691.1|30651.1|30691.1|30651.1|30691|30651|0
1702530300000|2023-12-14 05:05:00|30691|30651|30691|30651|30691|30651|30684.5|30644.5|0
1702530600000|2023-12-14 05:10:00|30690.9|30650.9|30684.6|30644.6|30691|30651|30684.5|30644.5|0
1702530900000|2023-12-14 05:15:00|30684.5|30644.5|30678|30638|30684.6|30644.6|30677.9|30637.9|0
1702531200000|2023-12-14 05:20:00|30677.6|30637.6|30684.2|30644.2|30684.2|30644.2|30677.6|30637.6|0
1702531500000|2023-12-14 05:25:00|30684.1|30644.1|30684.1|30644.1|30684.2|30644.2|30684.1|30644.1|0
1702531800000|2023-12-14 05:30:00|30684|30644|30677.5|30637.5|30684.1|30644.1|30677.5|30637.5|0
1702532100000|2023-12-14 05:35:00|30671|30631|30664.5|30624.5|30671.1|30631.1|30664.3|30624.3|0
1702532400000|2023-12-14 05:40:00|30664.4|30624.4|30657.8|30617.8|30671|30631|30657.7|30617.7|0
1702532700000|2023-12-14 05:45:00|30664.3|30624.3|30670.8|30630.8|30670.9|30630.9|30657.8|30617.8|0
1702533000000|2023-12-14 05:50:00|30664.3|30624.3|30664.4|30624.4|30664.5|30624.5|30664.3|30624.3|0
1702533300000|2023-12-14 05:55:00|30664.3|30624.3|30664.4|30624.4|30664.4|30624.4|30664.3|30624.3|0
1702533600000|2023-12-14 06:00:00|30664.3|30624.3|30664.4|30624.4|30664.5|30624.5|30651.2|30611.2|0
1702533900000|2023-12-14 06:05:00|30658|30618|30651.2|30611.2|30664.5|30624.5|30651.2|30611.2|0
1702534200000|2023-12-14 06:10:00|30651.3|30611.3|30644.9|30604.9|30651.4|30611.4|30644.8|30604.8|0
1702534500000|2023-12-14 06:15:00|30645|30605|30645|30605|30645|30605|30644.9|30604.9|0
1702534800000|2023-12-14 06:20:00|30644.9|30604.9|30644.9|30604.9|30645|30605|30644.9|30604.9|0
1702535100000|2023-12-14 06:25:00|30645|30605|30644.8|30604.8|30651.4|30611.4|30644.8|30604.8|0
1702535400000|2023-12-14 06:30:00|30645|30605|30664.9|30624.9|30664.9|30624.9|30645|30605|0
1702535700000|2023-12-14 06:35:00|30665.2|30625.2|30665.4|30625.4|30665.4|30625.4|30665.2|30625.2|0
1702536000000|2023-12-14 06:40:00|30665.3|30625.3|30671.8|30631.8|30671.8|30631.8|30665.2|30625.2|0
1702536300000|2023-12-14 06:45:00|30671.7|30631.7|30671.6|30631.6|30671.7|30631.7|30665.1|30625.1|0
1702536600000|2023-12-14 06:50:00|30671.5|30631.5|30671.6|30631.6|30678.2|30638.2|30671.5|30631.5|0
1702536900000|2023-12-14 06:55:00|30671.5|30631.5|30674.7|30634.7|30681.2|30641.2|30665.1|30625.1|0
1702537200000|2023-12-14 07:00:00|30668.2|30628.2|30622.6|30607.6|30668.2|30640.1|30622.6|30607.6|59
1702537500000|2023-12-14 07:05:00|30620.1|30605.1|30620.1|30605.1|30622.6|30607.6|30602.6|30587.6|33
1702537800000|2023-12-14 07:10:00|30622.6|30607.6|30640.1|30625.1|30642.6|30627.6|30617.6|30602.6|32
1702538100000|2023-12-14 07:15:00|30642.6|30627.6|30620.1|30605.1|30645.1|30630.1|30615.1|30600.1|17
1702538400000|2023-12-14 07:20:00|30622.6|30607.6|30627.6|30612.6|30627.6|30612.6|30622.6|30607.6|7
1702538700000|2023-12-14 07:25:00|30630.1|30615.1|30635.1|30620.1|30637.6|30622.6|30630.1|30615.1|5
1702539000000|2023-12-14 07:30:00|30632.6|30617.6|30605.1|30590.1|30635.1|30620.1|30602.6|30587.6|19
1702539300000|2023-12-14 07:35:00|30607.6|30592.6|30605.1|30590.1|30607.6|30592.6|30597.6|30582.6|20
1702539600000|2023-12-14 07:40:00|30602.6|30587.6|30615.1|30600.1|30615.1|30600.1|30602.6|30587.6|388
1702539900000|2023-12-14 07:45:00|30612.6|30597.6|30602.6|30587.6|30612.6|30597.6|30600.1|30585.1|17
1702540200000|2023-12-14 07:50:00|30605.1|30590.1|30612.6|30597.6|30615.1|30600.1|30602.6|30587.6|16
1702540500000|2023-12-14 07:55:00|30615.1|30600.1|30580.1|30565.1|30625.1|30610.1|30580.1|30565.1|81
1702540800000|2023-12-14 08:00:00|30582.6|30567.6|30632.6|30617.6|30637.6|30622.6|30577.6|30562.6|560
1702541100000|2023-12-14 08:05:00|30630.1|30615.1|30600.1|30585.1|30662.6|30647.6|30600.1|30585.1|368
1702541400000|2023-12-14 08:10:00|30602.6|30587.6|30605.1|30590.1|30642.6|30627.6|30600.1|30585.1|312
1702541700000|2023-12-14 08:15:00|30602.6|30587.6|30502.6|30487.6|30612.6|30597.6|30495.1|30480.1|405
1702542000000|2023-12-14 08:20:00|30505.1|30490.1|30510.1|30495.1|30547.6|30532.6|30490.1|30475.1|635
1702542300000|2023-12-14 08:25:00|30505.1|30490.1|30525.1|30510.1|30555.1|30540.1|30495.1|30480.1|210
1702542600000|2023-12-14 08:30:00|30520.1|30505.1|30522.6|30507.6|30565.1|30550.1|30517.6|30502.6|207
1702542900000|2023-12-14 08:35:00|30525.1|30510.1|30500.1|30485.1|30537.6|30522.6|30467.6|30452.6|141
1702543200000|2023-12-14 08:40:00|30498.8|30483.8|30501.3|30486.3|30533.8|30518.8|30483.8|30468.8|165
1702543500000|2023-12-14 08:45:00|30503.8|30488.8|30468.8|30453.8|30508.8|30493.8|30446.3|30431.3|189
1702543800000|2023-12-14 08:50:00|30473.8|30458.8|30473.8|30458.8|30498.8|30483.8|30461.3|30446.3|210
1702544100000|2023-12-14 08:55:00|30468.8|30453.8|30423.8|30408.8|30468.8|30453.8|30411.3|30396.3|338
1702544400000|2023-12-14 09:00:00|30421.3|30406.3|30383.8|30368.8|30428.8|30413.8|30383.8|30368.8|194
1702544700000|2023-12-14 09:05:00|30381.3|30366.3|30363.8|30348.8|30386.3|30371.3|30343.8|30328.8|210
1702545000000|2023-12-14 09:10:00|30368.8|30353.8|30373.8|30358.8|30378.8|30363.8|30343.8|30328.8|162
1702545300000|2023-12-14 09:15:00|30376.3|30361.3|30348.8|30333.8|30378.8|30363.8|30343.8|30328.8|139
1702545600000|2023-12-14 09:20:00|30346.3|30331.3|30366.3|30351.3|30378.8|30363.8|30338.8|30323.8|172
1702545900000|2023-12-14 09:25:00|30363.8|30348.8|30373.8|30358.8|30383.8|30368.8|30358.8|30343.8|183
1702546200000|2023-12-14 09:30:00|30376.3|30361.3|30383.8|30368.8|30398.8|30383.8|30368.8|30353.8|409
1702546500000|2023-12-14 09:35:00|30386.3|30371.3|30408.8|30393.8|30413.8|30398.8|30371.3|30356.3|265
1702546800000|2023-12-14 09:40:00|30411.3|30396.3|30408.8|30393.8|30433.8|30418.8|30403.8|30388.8|133
1702547100000|2023-12-14 09:45:00|30403.8|30388.8|30398.8|30383.8|30418.8|30403.8|30383.8|30368.8|85
1702547400000|2023-12-14 09:50:00|30393.8|30378.8|30401.3|30386.3|30421.3|30406.3|30383.8|30368.8|71
1702547700000|2023-12-14 09:55:00|30398.8|30383.8|30441.3|30426.3|30441.3|30426.3|30398.8|30383.8|96
1702548000000|2023-12-14 10:00:00|30438.8|30423.8|30438.8|30423.8|30443.8|30428.8|30418.8|30403.8|139
1702548300000|2023-12-14 10:05:00|30436.3|30421.3|30436.3|30421.3|30456.3|30441.3|30433.8|30418.8|100
1702548600000|2023-12-14 10:10:00|30438.8|30423.8|30456.3|30441.3|30458.8|30443.8|30433.8|30418.8|128
1702548900000|2023-12-14 10:15:00|30453.8|30438.8|30456.3|30441.3|30463.8|30448.8|30443.8|30428.8|103
1702549200000|2023-12-14 10:20:00|30458.8|30443.8|30496.3|30481.3|30508.8|30493.8|30458.8|30443.8|233
1702549500000|2023-12-14 10:25:00|30498.8|30483.8|30503.8|30488.8|30508.8|30493.8|30478.8|30463.8|317
1702549800000|2023-12-14 10:30:00|30501.3|30486.3|30491.3|30476.3|30511.3|30496.3|30488.8|30473.8|110
1702550100000|2023-12-14 10:35:00|30488.8|30473.8|30513.8|30498.8|30518.8|30503.8|30486.3|30471.3|250
1702550400000|2023-12-14 10:40:00|30516.3|30501.3|30508.8|30493.8|30523.8|30508.8|30503.8|30488.8|185
1702550700000|2023-12-14 10:45:00|30506.3|30491.3|30503.8|30488.8|30508.8|30493.8|30468.8|30453.8|147
1702551000000|2023-12-14 10:50:00|30501.3|30486.3|30471.3|30456.3|30503.8|30488.8|30468.8|30453.8|116
1702551300000|2023-12-14 10:55:00|30473.8|30458.8|30431.3|30416.3|30473.8|30458.8|30423.8|30408.8|165
1702551600000|2023-12-14 11:00:00|30428.8|30413.8|30433.8|30418.8|30436.3|30421.3|30413.8|30398.8|97
1702551900000|2023-12-14 11:05:00|30428.8|30413.8|30418.8|30403.8|30436.3|30421.3|30416.3|30401.3|81
1702552200000|2023-12-14 11:10:00|30421.3|30406.3|30446.3|30431.3|30448.8|30433.8|30421.3|30406.3|99
1702552500000|2023-12-14 11:15:00|30443.8|30428.8|30443.8|30428.8|30453.8|30438.8|30433.8|30418.8|109
1702552800000|2023-12-14 11:20:00|30446.3|30431.3|30448.8|30433.8|30453.8|30438.8|30433.8|30418.8|79
1702553100000|2023-12-14 11:25:00|30443.8|30428.8|30433.8|30418.8|30453.8|30438.8|30428.8|30413.8|97
1702553400000|2023-12-14 11:30:00|30436.3|30421.3|30438.8|30423.8|30458.8|30443.8|30433.8|30418.8|108
1702553700000|2023-12-14 11:35:00|30441.3|30426.3|30438.8|30423.8|30443.8|30428.8|30433.8|30418.8|99
1702554000000|2023-12-14 11:40:00|30436.3|30421.3|30431.3|30416.3|30446.3|30431.3|30431.3|30416.3|123
1702554300000|2023-12-14 11:45:00|30428.8|30413.8|30413.8|30398.8|30431.3|30416.3|30403.8|30388.8|101
1702554600000|2023-12-14 11:50:00|30416.3|30401.3|30408.8|30393.8|30421.3|30406.3|30406.3|30391.3|106
1702554900000|2023-12-14 11:55:00|30411.3|30396.3|30398.8|30383.8|30421.3|30406.3|30398.8|30383.8|148
1702555200000|2023-12-14 12:00:00|30396.3|30381.3|30413.8|30398.8|30418.8|30403.8|30396.3|30381.3|272
1702555500000|2023-12-14 12:05:00|30411.3|30396.3|30411.3|30396.3|30433.8|30418.8|30408.8|30393.8|103
1702555800000|2023-12-14 12:10:00|30413.8|30398.8|30416.3|30401.3|30421.3|30406.3|30411.3|30396.3|87
1702556100000|2023-12-14 12:15:00|30418.8|30403.8|30411.3|30396.3|30431.3|30416.3|30411.3|30396.3|69
1702556400000|2023-12-14 12:20:00|30408.8|30393.8|30408.8|30393.8|30411.3|30396.3|30393.8|30378.8|75
1702556700000|2023-12-14 12:25:00|30406.3|30391.3|30401.3|30386.3|30411.3|30396.3|30398.8|30383.8|170
1702557000000|2023-12-14 12:30:00|30403.8|30388.8|30408.8|30393.8|30411.3|30396.3|30398.8|30383.8|67
1702557300000|2023-12-14 12:35:00|30411.3|30396.3|30396.3|30381.3|30411.3|30396.3|30396.3|30381.3|58
1702557600000|2023-12-14 12:40:00|30393.5|30378.5|30386|30371|30393.5|30378.5|30386|30371|65
1702557900000|2023-12-14 12:45:00|30388.5|30373.5|30391|30376|30393.5|30378.5|30381|30366|61
1702558200000|2023-12-14 12:50:00|30388.5|30373.5|30383.5|30368.5|30393.5|30378.5|30373.5|30358.5|94
1702558500000|2023-12-14 12:55:00|30386|30371|30391|30376|30406|30391|30386|30371|42
1702558800000|2023-12-14 13:00:00|30393.5|30378.5|30391|30376|30398.5|30383.5|30383.5|30368.5|128
1702559100000|2023-12-14 13:05:00|30388.5|30373.5|30388.5|30373.5|30391|30376|30378.5|30363.5|94
1702559400000|2023-12-14 13:10:00|30391|30376|30376|30361|30391|30376|30371|30356|92
1702559700000|2023-12-14 13:15:00|30353.5|30338.5|30366|30351|30438.5|30423.5|30343.5|30328.5|170
1702560000000|2023-12-14 13:20:00|30368.5|30353.5|30398.5|30383.5|30408.5|30393.5|30366|30351|83
1702560300000|2023-12-14 13:25:00|30396|30381|30401|30386|30431|30416|30393.5|30378.5|82
1702560600000|2023-12-14 13:30:00|30381|30366|30398.5|30383.5|30401|30386|30373.5|30358.5|68
1702560900000|2023-12-14 13:35:00|30393.5|30378.5|30426|30411|30433.5|30418.5|30393.5|30378.5|238
1702561200000|2023-12-14 13:40:00|30428.5|30413.5|30413.5|30398.5|30436|30421|30411|30396|229
1702561500000|2023-12-14 13:45:00|30416|30401|30423.5|30408.5|30423.5|30408.5|30413.5|30398.5|58
1702561800000|2023-12-14 13:50:00|30421|30406|30416|30401|30423.5|30408.5|30408.5|30393.5|66
1702562100000|2023-12-14 13:55:00|30418.5|30403.5|30416|30401|30431|30416|30413.5|30398.5|90
1702562400000|2023-12-14 14:00:00|30418.5|30403.5|30426|30411|30426|30411|30401|30386|72
1702562700000|2023-12-14 14:05:00|30428.5|30413.5|30438.5|30423.5|30448.5|30433.5|30428.5|30413.5|70
1702563000000|2023-12-14 14:10:00|30441|30426|30401|30386|30441|30426|30398.5|30383.5|106
1702563300000|2023-12-14 14:15:00|30398.5|30383.5|30391|30376|30406|30391|30391|30376|413
1702563600000|2023-12-14 14:20:00|30393.5|30378.5|30353.5|30338.5|30401|30386|30353.5|30338.5|104
1702563900000|2023-12-14 14:25:00|30356|30341|30293.5|30278.5|30356|30341|30291|30276|152
1702564200000|2023-12-14 14:30:00|30296|30281|30353.5|30338.5|30361|30346|30296|30281|119
1702564500000|2023-12-14 14:35:00|30351|30336|30356|30341|30361|30346|30338.5|30323.5|79
1702564800000|2023-12-14 14:40:00|30358.5|30343.5|30343.5|30328.5|30368.5|30353.5|30323.5|30308.5|479
1702565100000|2023-12-14 14:45:00|30346|30331|30316|30301|30361|30346|30313.5|30298.5|136
1702565400000|2023-12-14 14:50:00|30313.5|30298.5|30273.5|30258.5|30321|30306|30273.5|30258.5|130
1702565700000|2023-12-14 14:55:00|30276|30261|30321|30306|30323.5|30308.5|30268.5|30253.5|154
1702566000000|2023-12-14 15:00:00|30318.5|30303.5|30286|30271|30318.5|30303.5|30283.5|30268.5|99
1702566300000|2023-12-14 15:05:00|30283.5|30268.5|30233.5|30218.5|30283.5|30268.5|30233.5|30218.5|112
1702566600000|2023-12-14 15:10:00|30228.5|30213.5|30186|30171|30233.5|30218.5|30186|30171|166
1702566900000|2023-12-14 15:15:00|30188.5|30173.5|30166|30151|30198.5|30183.5|30151|30136|228
1702567200000|2023-12-14 15:20:00|30163.5|30148.5|30143.5|30128.5|30168.5|30153.5|30143.5|30128.5|128
1702567500000|2023-12-14 15:25:00|30146|30131|30191|30176|30191|30176|30131|30116|136
1702567800000|2023-12-14 15:30:00|30188.5|30173.5|30263.5|30248.5|30266|30251|30188.5|30173.5|123
1702568100000|2023-12-14 15:35:00|30261|30246|30231|30216|30276|30261|30216|30201|421
1702568400000|2023-12-14 15:40:00|30233.5|30218.5|30271|30256|30278.5|30263.5|30233.5|30218.5|183
1702568700000|2023-12-14 15:45:00|30273.5|30258.5|30311|30296|30311|30296|30263.5|30248.5|484
1702569000000|2023-12-14 15:50:00|30308.5|30293.5|30318.5|30303.5|30331|30316|30306|30291|145
1702569300000|2023-12-14 15:55:00|30321|30306|30336|30321|30341|30326|30313.5|30298.5|83
1702569600000|2023-12-14 16:00:00|30333.5|30318.5|30336|30321|30358.5|30343.5|30333.5|30318.5|198
1702569900000|2023-12-14 16:05:00|30338.5|30323.5|30348.5|30333.5|30351|30336|30336|30321|277
1702570200000|2023-12-14 16:10:00|30351|30336|30351|30336|30376|30361|30346|30331|242
1702570500000|2023-12-14 16:15:00|30348.5|30333.5|30368.5|30353.5|30371|30356|30343.5|30328.5|278
1702570800000|2023-12-14 16:20:00|30371|30356|30383.5|30368.5|30383.5|30368.5|30366|30351|455
1702571100000|2023-12-14 16:25:00|30381|30366|30378.5|30363.5|30381|30366|30358.5|30343.5|367
1702571400000|2023-12-14 16:30:00|30383.5|30368.5|30351|30336|30418.5|30403.5|30343.5|30328.5|327
1702571700000|2023-12-14 16:35:00|30353.5|30338.5|30358.5|30343.5|30358.5|30343.5|30338.5|30323.5|159
1702572000000|2023-12-14 16:40:00|30361|30346|30401|30386|30406|30391|30361|30346|242
1702572300000|2023-12-14 16:45:00|30398.5|30383.5|30396|30381|30408.5|30393.5|30396|30381|208
1702572600000|2023-12-14 16:50:00|30402.5|30374.5|30391|30371|30415|30387|30386|30361|26
1702572900000|2023-12-14 16:55:00|30386|30366|30391|30371|30391|30371|30386|30366|31
1702573200000|2023-12-14 17:00:00|30396|30376|30416|30396|30416|30396|30386|30361|77
1702573500000|2023-12-14 17:05:00|30411|30386|30416|30396|30416|30396|30411|30386|29
1702573800000|2023-12-14 17:10:00|30421|30401|30431|30411|30431|30411|30416|30401|13
1702574100000|2023-12-14 17:15:00|30435|30416|30430|30402|30435|30416|30421|30401|19
1702574400000|2023-12-14 17:20:00|30432.5|30404.5|30430|30402|30432.5|30411|30426|30401|2
1702574700000|2023-12-14 17:25:00|30431|30406|30431|30411|30431|30411|30426|30401|29
1702575000000|2023-12-14 17:30:00|30430|30402|30431|30411|30431|30411|30430|30402|13
1702575300000|2023-12-14 17:35:00|30426|30406|30426|30406|30431|30411|30426|30402|15
1702575600000|2023-12-14 17:40:00|30431|30411|30431|30406|30436|30416|30426|30406|21
1702575900000|2023-12-14 17:45:00|30430|30411|30426|30401|30431|30411|30426|30401|4
1702576200000|2023-12-14 17:50:00|30430|30402|30406|30386|30431|30406|30406|30382|16
1702576500000|2023-12-14 17:55:00|30401|30381|30391|30366|30401|30381|30391|30366|191
1702576800000|2023-12-14 18:00:00|30386|30361|30365|30337|30386|30361|30356|30336|23
1702577100000|2023-12-14 18:05:00|30366|30341|30376|30351|30376|30351|30365|30337|10
1702577400000|2023-12-14 18:10:00||30356||30351||30356||30351|7
1702577700000|2023-12-14 18:15:00|30366|30341|30376|30351|30376|30351|30361|30341|6
1702578000000|2023-12-14 18:20:00|30371|30346|30371|30346|30375|30347|30371|30346|1
1702578300000|2023-12-14 18:25:00|30366|30341|30362.5|30334.5|30366|30341|30356|30334.5|7
1702578600000|2023-12-14 18:30:00|30360|30332|30350|30322|30360|30332|30341|30321|13
1702578900000|2023-12-14 18:35:00|30355|30327|30362.5|30334.5|30362.5|30334.5|30352.5|30324.5|20
1702579200000|2023-12-14 18:40:00|30365|30337|30361|30336|30376|30351|30361|30334.5|43
1702579500000|2023-12-14 18:45:00|30366|30341|30346|30326|30371|30351|30346|30326|38
1702579800000|2023-12-14 18:50:00|30345|30317|30301|30281|30345|30321|30296|30276|33
1702580100000|2023-12-14 18:55:00|30306|30286|30326|30301|30326|30306|30306|30286|10
1702580400000|2023-12-14 19:00:00|30331|30311|30341|30321|30346|30326|30326|30301|30
1702580700000|2023-12-14 19:05:00|30336|30316|30341|30321|30351|30331|30336|30316|22
1702581000000|2023-12-14 19:10:00|30336|30311|30346|30326|30356|30336|30331|30311|49
1702581300000|2023-12-14 19:15:00|30351|30331|30366|30346|30366|30346|30351|30326|19
1702581600000|2023-12-14 19:20:00|30361|30341|30371|30351|30376|30356|30361|30341|19
1702581900000|2023-12-14 19:25:00|30376|30346|30378.5|30363.5|30385|30363.5|30371|30346|31
1702582200000|2023-12-14 19:30:00|30376|30361|30391|30376|30398.5|30383.5|30373.5|30358.5|27
1702582500000|2023-12-14 19:35:00|30388.5|30373.5|30388.5|30373.5|30391|30376|30381|30366|6
1702582800000|2023-12-14 19:40:00|30383.5|30368.5|30398.5|30383.5|30398.5|30383.5|30381|30366|43
1702583100000|2023-12-14 19:45:00|30401|30386|30411|30396|30413.5|30398.5|30398.5|30383.5|32
1702583400000|2023-12-14 19:50:00|30408.5|30393.5|30408.5|30393.5|30413.5|30398.5|30406|30391|8
1702583700000|2023-12-14 19:55:00|30411|30396|30416|30401|30416|30401|30411|30396|5
1702584000000|2023-12-14 20:00:00|30413.5|30398.5|30411|30396|30418.5|30403.5|30411|30396|4
1702584300000|2023-12-14 20:05:00|30406|30391|30413.5|30398.5|30413.5|30398.5|30403.5|30388.5|1
1702584600000|2023-12-14 20:10:00|30416|30401|30421|30406|30423.5|30408.5|30413.5|30398.5|7
1702584900000|2023-12-14 20:15:00|30416|30401|30418.5|30403.5|30421|30406|30416|30401|5
1702585200000|2023-12-14 20:20:00|30421|30406|30413.5|30398.5|30423.5|30408.5|30413.5|30398.5|11
1702585500000|2023-12-14 20:25:00|30416|30401|30403.5|30388.5|30426|30411|30401|30386|94
1702585800000|2023-12-14 20:30:00|30401|30386|30403.5|30388.5|30411|30396|30391|30376|22
1702586100000|2023-12-14 20:35:00|30406|30391|30406|30391|30418.5|30403.5|30403.5|30388.5|15
1702586400000|2023-12-14 20:40:00|30401|30386|30416|30401|30418.5|30403.5|30391|30376|51
1702586700000|2023-12-14 20:45:00|30411|30396|30403.5|30388.5|30418.5|30403.5|30401|30386|50
1702587000000|2023-12-14 20:50:00|30406|30391|30378.5|30363.5|30431|30416|30376|30361|89
1702587300000|2023-12-14 20:55:00|30376|30361|30406|30391|30416|30401|30376|30361|37
1702587600000|2023-12-14 21:00:00|30392.8|30352.8|30387.7|30347.7|30413.1|30373.1|30382.3|30342.3|0
1702587900000|2023-12-14 21:05:00|30387.6|30347.6|30381|30341|30389|30349|30379.6|30339.6|0
1702588200000|2023-12-14 21:10:00|30381.6|30341.6|30374.3|30334.3|30384.3|30344.3|30374.3|30334.3|0
1702588500000|2023-12-14 21:15:00|30374.4|30334.4|30377.6|30337.6|30381|30341|30374.3|30334.3|0
1702588800000|2023-12-14 21:20:00|30376.3|30336.3|30374.3|30334.3|30377|30337|30366.3|30326.3|0
1702589100000|2023-12-14 21:25:00|30374.2|30334.2|30364.9|30324.9|30374.2|30334.2|30364.9|30324.9|0
1702589400000|2023-12-14 21:30:00|30365|30325|30366.3|30326.3|30369.6|30329.6|30364.9|30324.9|0
1702589700000|2023-12-14 21:35:00|30367.6|30327.6|30366.3|30326.3|30368.3|30328.3|30363.6|30323.6|0
1702590000000|2023-12-14 21:40:00|30368.3|30328.3|30371.6|30331.6|30373|30333|30366.3|30326.3|0
1702590300000|2023-12-14 21:45:00|30369.6|30329.6|30374.3|30334.3|30374.3|30334.3|30368.3|30328.3|0
1702590600000|2023-12-14 21:50:00|30373.6|30333.6|30373|30333|30376.3|30336.3|30373|30333|0
1702590900000|2023-12-14 21:55:00|30372.9|30332.9|30366.9|30326.9|30374.3|30334.3|30364.3|30324.3|0
1702591200000|2023-12-14 22:00:00|30367|30327|30364.9|30324.9|30369.6|30329.6|30364.3|30324.3|0
1702591500000|2023-12-14 22:05:00|30365.6|30325.6|30369.6|30329.6|30369.6|30329.6|30364.9|30324.9|0
1702591800000|2023-12-14 22:10:00|30369.5|30329.5|30368.9|30328.9|30369.6|30329.6|30364.3|30324.3|0
1702592100000|2023-12-14 22:15:00|30366.9|30326.9|30372.3|30332.3|30372.3|30332.3|30366.9|30326.9|0
1702592400000|2023-12-14 22:20:00|30372.2|30332.2|30366.9|30326.9|30372.2|30332.2|30364.9|30324.9|0
1702592700000|2023-12-14 22:25:00|30367|30327|30363.6|30323.6|30368.3|30328.3|30362.3|30322.3|0
1702593000000|2023-12-14 22:30:00|30362.9|30322.9|30362.9|30322.9|30362.9|30322.9|30362.9|30322.9|0
1702593300000|2023-12-14 22:35:00|30362.3|30322.3|30362.3|30322.3|30362.3|30322.3|30361.6|30321.6|0
1702593600000|2023-12-14 22:40:00|30362.9|30322.9|30362.3|30322.3|30363.6|30323.6|30362.3|30322.3|0
1702593900000|2023-12-14 22:45:00|30362.9|30322.9|30360.9|30320.9|30363.6|30323.6|30360.9|30320.9|0
1702594200000|2023-12-14 22:50:00|30361|30321|30362.9|30322.9|30364.3|30324.3|30360.9|30320.9|0
1702594500000|2023-12-14 22:55:00|30362.3|30322.3|30362.3|30322.3|30362.9|30322.9|30361.6|30321.6|0
1702594800000|2023-12-14 23:00:00|30362.2|30322.2|30356.9|30316.9|30371.6|30331.6|30355.6|30315.6|0
1702595100000|2023-12-14 23:05:00|30357|30317|30351.5|30311.5|30361.6|30321.6|30348.9|30308.9|0
1702595400000|2023-12-14 23:10:00|30351.6|30311.6|30358.3|30318.3|30358.3|30318.3|30351.6|30311.6|0
1702595700000|2023-12-14 23:15:00|30360.9|30320.9|30369.4|30329.4|30369.6|30329.6|30360.9|30320.9|0
1702596000000|2023-12-14 23:20:00|30371.4|30331.4|30372.7|30332.7|30374.1|30334.1|30369.4|30329.4|0
1702596300000|2023-12-14 23:25:00|30373.1|30333.1|30386.1|30346.1|30393.4|30353.4|30373.1|30333.1|0
1702596600000|2023-12-14 23:30:00|30386.2|30346.2|30386|30346|30394.5|30354.5|30383.2|30343.2|0
1702596900000|2023-12-14 23:35:00|30385.9|30345.9|30384.6|30344.6|30386|30346|30381.3|30341.3|0
1702597200000|2023-12-14 23:40:00|30385.3|30345.3|30386|30346|30389.3|30349.3|30384.6|30344.6|0
1702597500000|2023-12-14 23:45:00|30387.3|30347.3|30387.9|30347.9|30391.3|30351.3|30386|30346|0
1702597800000|2023-12-14 23:50:00|30388|30348|30391.3|30351.3|30392.6|30352.6|30388|30348|0
1702598100000|2023-12-14 23:55:00|30391.2|30351.2|30390|30350|30391.3|30351.3|30387.9|30347.9|0
1702598400000|2023-12-15 00:00:00|30389.9|30349.9|30400.7|30360.7|30402|30362|30389.3|30349.3|0
1702598700000|2023-12-15 00:05:00|30401.3|30361.3|30404|30364|30404|30364|30399.3|30359.3|0
1702599000000|2023-12-15 00:10:00|30404.7|30364.7|30398.9|30358.9|30405.3|30365.3|30395.5|30355.5|0
1702599300000|2023-12-15 00:15:00|30398.8|30358.8|30409|30369|30409.4|30369.4|30398.2|30358.2|0
1702599600000|2023-12-15 00:20:00|30408.9|30368.9|30409.1|30369.1|30409.1|30369.1|30402.4|30362.4|0
1702599900000|2023-12-15 00:25:00|30409|30369|30408.9|30368.9|30415.6|30375.6|30408.9|30368.9|0
1702600200000|2023-12-15 00:30:00|30409|30369|30415.5|30375.5|30415.6|30375.6|30408.9|30368.9|0
1702600500000|2023-12-15 00:35:00|30415.4|30375.4|30422|30382|30422|30382|30415.3|30375.3|0
1702600800000|2023-12-15 00:40:00|30422.1|30382.1|30428.5|30388.5|30428.6|30388.6|30422|30382|0
1702601100000|2023-12-15 00:45:00|30428.4|30388.4|30428.2|30388.2|30428.5|30388.5|30428.2|30388.2|0
1702601400000|2023-12-15 00:50:00|30428.3|30388.3|30428.2|30388.2|30428.3|30388.3|30421.7|30381.7|0
1702601700000|2023-12-15 00:55:00|30428.3|30388.3|30428.3|30388.3|30428.4|30388.4|30421.7|30381.7|0
1702602000000|2023-12-15 01:00:00|30428.4|30388.4|30421.6|30381.6|30428.4|30388.4|30415.1|30375.1|0
1702602300000|2023-12-15 01:05:00|30421.5|30381.5|30414.7|30374.7|30421.5|30381.5|30414.6|30374.6|0
1702602600000|2023-12-15 01:10:00|30414.6|30374.6|30414.9|30374.9|30421.6|30381.6|30414.6|30374.6|0
1702602900000|2023-12-15 01:15:00|30415|30375|30415.3|30375.3|30421.7|30381.7|30415|30375|0
1702603200000|2023-12-15 01:20:00|30415.2|30375.2|30415.4|30375.4|30421.9|30381.9|30415.2|30375.2|0
1702603500000|2023-12-15 01:25:00|30415.3|30375.3|30421.9|30381.9|30421.9|30381.9|30415.2|30375.2|0
1702603800000|2023-12-15 01:30:00|30422|30382|30415.3|30375.3|30422|30382|30415.3|30375.3|0
1702604100000|2023-12-15 01:35:00|30418.6|30378.6|30421.9|30381.9|30422|30382|30415.3|30375.3|0
1702604400000|2023-12-15 01:40:00|30422|30382|30415.4|30375.4|30422|30382|30408.9|30368.9|0
1702604700000|2023-12-15 01:45:00|30415.5|30375.5|30422|30382|30422.1|30382.1|30415.4|30375.4|0
1702605000000|2023-12-15 01:50:00|30422.1|30382.1|30421.9|30381.9|30422.1|30382.1|30421.8|30381.8|0
1702605300000|2023-12-15 01:55:00|30421.8|30381.8|30421.9|30381.9|30428.4|30388.4|30421.8|30381.8|0
1702605600000|2023-12-15 02:00:00|30422|30382|30428.3|30388.3|30428.3|30388.3|30421.8|30381.8|0
1702605900000|2023-12-15 02:05:00|30428.4|30388.4|30434.9|30394.9|30435.1|30395.1|30428.3|30388.3|0
1702606200000|2023-12-15 02:10:00|30435|30395|30441.5|30401.5|30441.5|30401.5|30434.9|30394.9|0
1702606500000|2023-12-15 02:15:00|30441.4|30401.4|30441.6|30401.6|30448.1|30408.1|30441.4|30401.4|0
1702606800000|2023-12-15 02:20:00|30441.5|30401.5|30441.7|30401.7|30441.7|30401.7|30441.5|30401.5|0
1702607100000|2023-12-15 02:25:00|30441.8|30401.8|30441.7|30401.7|30448.3|30408.3|30441.7|30401.7|0
1702607400000|2023-12-15 02:30:00|30441.8|30401.8|30435.2|30395.2|30441.8|30401.8|30435.2|30395.2|0
1702607700000|2023-12-15 02:35:00|30428.7|30388.7|30428.5|30388.5|30435.2|30395.2|30422|30382|0
1702608000000|2023-12-15 02:40:00|30428.6|30388.6|30428.5|30388.5|30435.1|30395.1|30428.5|30388.5|0
1702608300000|2023-12-15 02:45:00|30428.6|30388.6|30435|30395|30435.1|30395.1|30428.5|30388.5|0
1702608600000|2023-12-15 02:50:00|30435.1|30395.1|30435.1|30395.1|30435.1|30395.1|30435|30395|0
1702608900000|2023-12-15 02:55:00|30441.6|30401.6|30441.7|30401.7|30441.7|30401.7|30435.1|30395.1|0
1702609200000|2023-12-15 03:00:00|30435.2|30395.2|30435.1|30395.1|30435.2|30395.2|30435.1|30395.1|0
1702609500000|2023-12-15 03:05:00|30435.2|30395.2|30435.2|30395.2|30441.8|30401.8|30435.1|30395.1|0
1702609800000|2023-12-15 03:10:00|30435.3|30395.3|30448.2|30408.2|30448.2|30408.2|30435.2|30395.2|0
1702610100000|2023-12-15 03:15:00|30454.7|30414.7|30448.1|30408.1|30454.7|30414.7|30448.1|30408.1|0
1702610400000|2023-12-15 03:20:00|30441.6|30401.6|30448.2|30408.2|30448.2|30408.2|30441.6|30401.6|0
1702610700000|2023-12-15 03:25:00|30451.5|30411.5|30454.7|30414.7|30454.8|30414.8|30448.2|30408.2|0
1702611000000|2023-12-15 03:30:00|30448.2|30408.2|30454.8|30414.8|30454.8|30414.8|30448.2|30408.2|0
1702611300000|2023-12-15 03:35:00|30448.3|30408.3|30448.3|30408.3|30448.3|30408.3|30448.2|30408.2|0
1702611600000|2023-12-15 03:40:00|30448.4|30408.4|30455|30415|30455|30415|30448.4|30408.4|0
1702611900000|2023-12-15 03:45:00|30454.9|30414.9|30455|30415|30455|30415|30454.9|30414.9|0
1702612500000|2023-12-15 03:55:00|30461.5|30421.5|30461.9|30421.9|30461.9|30421.9|30461.5|30421.5|0
1702612800000|2023-12-15 04:00:00|30461.8|30421.8|30455.3|30415.3|30461.9|30421.9|30455.2|30415.2|0
1702613100000|2023-12-15 04:05:00|30455.2|30415.2|30455.3|30415.3|30455.3|30415.3|30455.2|30415.2|0
1702613400000|2023-12-15 04:10:00|30455.4|30415.4|30461.9|30421.9|30461.9|30421.9|30455.3|30415.3|0
1702613700000|2023-12-15 04:15:00|30461.8|30421.8|30455.4|30415.4|30461.9|30421.9|30455.3|30415.3|0
1702614000000|2023-12-15 04:20:00|30455.3|30415.3|30455.4|30415.4|30455.4|30415.4|30455.3|30415.3|0
1702614300000|2023-12-15 04:25:00|30455.3|30415.3|30455.4|30415.4|30455.5|30415.5|30455.3|30415.3|0
1702614600000|2023-12-15 04:30:00|30455.5|30415.5|30455.4|30415.4|30455.5|30415.5|30455.4|30415.4|0
1702614900000|2023-12-15 04:35:00|30455.5|30415.5|30455.4|30415.4|30462|30422|30455.4|30415.4|0
1702615200000|2023-12-15 04:40:00|30455.5|30415.5|30455.5|30415.5|30455.5|30415.5|30455.5|30415.5|0
1702615500000|2023-12-15 04:45:00|30455.4|30415.4|30448.9|30408.9|30455.4|30415.4|30448.9|30408.9|0
1702616100000|2023-12-15 04:55:00|30449|30409|30455.5|30415.5|30455.5|30415.5|30448.9|30408.9|0
1702616400000|2023-12-15 05:00:00|30452.3|30412.3|30449|30409|30455.5|30415.5|30449|30409|0
1702616700000|2023-12-15 05:05:00|30449.1|30409.1|30455.6|30415.6|30455.6|30415.6|30449.1|30409.1|0
1702617000000|2023-12-15 05:10:00|30455.5|30415.5|30449|30409|30455.5|30415.5|30448.9|30408.9|0
1702617300000|2023-12-15 05:15:00|30449.1|30409.1|30449|30409|30455.6|30415.6|30449|30409|0
1702617600000|2023-12-15 05:20:00|30448.9|30408.9|30435.9|30395.9|30449|30409|30435.7|30395.7|0
1702617900000|2023-12-15 05:25:00|30436|30396|30436.1|30396.1|30436.1|30396.1|30435.9|30395.9|0
1702618200000|2023-12-15 05:30:00|30436|30396|30435.7|30395.7|30442.4|30402.4|30435.7|30395.7|0
1702618500000|2023-12-15 05:35:00|30435.6|30395.6|30435.7|30395.7|30442.2|30402.2|30435.6|30395.6|0
1702618800000|2023-12-15 05:40:00|30439|30399|30442.2|30402.2|30442.3|30402.3|30435.7|30395.7|0
1702619100000|2023-12-15 05:45:00|30439|30399|30448.9|30408.9|30448.9|30408.9|30438.9|30398.9|0
1702619400000|2023-12-15 05:50:00|30448.8|30408.8|30455.5|30415.5|30455.5|30415.5|30448.8|30408.8|0
1702619700000|2023-12-15 05:55:00|30462|30422|30462.1|30422.1|30462.2|30422.2|30455.5|30415.5|0
1702620000000|2023-12-15 06:00:00|30462|30422|30448.8|30408.8|30462|30422|30448.8|30408.8|0
1702620300000|2023-12-15 06:05:00|30448.9|30408.9|30455.4|30415.4|30455.5|30415.5|30448.8|30408.8|0
1702620600000|2023-12-15 06:10:00|30448.9|30408.9|30448.8|30408.8|30448.9|30408.9|30442.3|30402.3|0
1702620900000|2023-12-15 06:15:00|30445.6|30405.6|30442.3|30402.3|30448.9|30408.9|30442.3|30402.3|0
1702621200000|2023-12-15 06:20:00|30442.4|30402.4|30442.3|30402.3|30442.4|30402.4|30442.2|30402.2|0
1702621500000|2023-12-15 06:25:00|30442.4|30402.4|30429.3|30389.3|30442.4|30402.4|30429.3|30389.3|0
1702621800000|2023-12-15 06:30:00|30429.4|30389.4|30436|30396|30436.1|30396.1|30429.3|30389.3|0
1702622100000|2023-12-15 06:35:00|30436.1|30396.1|30435.9|30395.9|30436.1|30396.1|30435.9|30395.9|0
1702622400000|2023-12-15 06:40:00|30436|30396|30436|30396|30436.1|30396.1|30436|30396|0
1702622700000|2023-12-15 06:45:00|30435.9|30395.9|30429.5|30389.5|30436|30396|30422.9|30382.9|0
1702623000000|2023-12-15 06:50:00|30429.6|30389.6|30423.1|30383.1|30429.6|30389.6|30423|30383|0
1702623300000|2023-12-15 06:55:00|30423.2|30383.2|30410|30370|30423.2|30383.2|30410|30370|0
1702623600000|2023-12-15 07:00:00|30410.1|30370.1|30407|30392|30429.6|30397|30399.5|30370|15
1702623900000|2023-12-15 07:05:00|30412|30397|30457|30442|30457|30442|30412|30397|67
1702624200000|2023-12-15 07:10:00|30462|30447|30462|30447|30467|30452|30452|30437|40
1702624500000|2023-12-15 07:15:00|30464.5|30449.5|30477|30462|30484.5|30469.5|30464.5|30449.5|18
1702624800000|2023-12-15 07:20:00|30479.5|30464.5|30459.5|30444.5|30482|30467|30457|30442|45
1702625100000|2023-12-15 07:25:00|30462|30447|30482|30467|30482|30467|30462|30447|31
1702625400000|2023-12-15 07:30:00|30479.5|30464.5|30502|30487|30502|30487|30474.5|30459.5|55
1702625700000|2023-12-15 07:35:00|30504.5|30489.5|30499.5|30484.5|30504.5|30489.5|30497|30482|22
1702626000000|2023-12-15 07:40:00|30502|30487|30517|30502|30517|30502|30502|30487|50
1702626300000|2023-12-15 07:45:00|30514.5|30499.5|30542|30527|30554.5|30539.5|30507|30492|120
1702626600000|2023-12-15 07:50:00|30547|30532|30482|30467|30567|30552|30457|30442|264
1702626900000|2023-12-15 07:55:00|30479.5|30464.5|30447|30432|30494.5|30479.5|30432|30417|689
1702627200000|2023-12-15 08:00:00|30442|30427|30479.5|30464.5|30504.5|30489.5|30439.5|30424.5|1622
1702627500000|2023-12-15 08:05:00|30482|30467|30457|30442|30497|30482|30457|30442|390
1702627800000|2023-12-15 08:10:00|30462|30447|30467|30452|30474.5|30459.5|30442|30427|236
1702628100000|2023-12-15 08:15:00|30464.5|30449.5|30472|30457|30479.5|30464.5|30442|30427|243
1702628400000|2023-12-15 08:20:00|30469.5|30454.5|30459.5|30444.5|30472|30457|30437|30422|195
1702628700000|2023-12-15 08:25:00|30462|30447|30474.5|30459.5|30492|30477|30462|30447|167
1702629000000|2023-12-15 08:30:00|30477|30462|30472|30457|30487|30472|30462|30447|401
1702629300000|2023-12-15 08:35:00|30477|30462|30467|30452|30477|30462|30442|30427|180
1702629600000|2023-12-15 08:40:00|30469.5|30454.5|30514.5|30499.5|30522|30507|30467|30452|274
1702629900000|2023-12-15 08:45:00|30517|30502|30517|30502|30529.5|30514.5|30507|30492|138
1702630200000|2023-12-15 08:50:00|30514.5|30499.5|30552|30537|30552|30537|30512|30497|162
1702630500000|2023-12-15 08:55:00|30554.5|30539.5|30560|30545|30569.4|30554.4|30552|30537|270
1702630800000|2023-12-15 09:00:00|30557.5|30542.5|30522.5|30507.5|30567.5|30552.5|30522.5|30507.5|115
1702631100000|2023-12-15 09:05:00|30525|30510|30492.5|30477.5|30527.5|30512.5|30492.5|30477.5|188
1702631400000|2023-12-15 09:10:00|30487.5|30472.5|30487.5|30472.5|30512.5|30497.5|30482.5|30467.5|108
1702631700000|2023-12-15 09:15:00|30490|30475|30472.5|30457.5|30492.5|30477.5|30462.5|30447.5|110
1702632000000|2023-12-15 09:20:00|30470|30455|30485|30470|30497.5|30482.5|30470|30455|102
1702632300000|2023-12-15 09:25:00|30487.5|30472.5|30495|30480|30502.5|30487.5|30470|30455|93
1702632600000|2023-12-15 09:30:00|30492.5|30477.5|30492.5|30477.5|30492.5|30477.5|30457.5|30442.5|96
1702632900000|2023-12-15 09:35:00|30490|30475|30490|30475|30507.5|30492.5|30487.5|30472.5|101
1702633200000|2023-12-15 09:40:00|30487.5|30472.5|30487.5|30472.5|30492.5|30477.5|30462.5|30447.5|85
1702633500000|2023-12-15 09:45:00|30490|30475|30487.5|30472.5|30500|30485|30477.5|30462.5|79
1702633800000|2023-12-15 09:50:00|30492.5|30477.5|30517.5|30502.5|30525|30510|30492.5|30477.5|118
1702634100000|2023-12-15 09:55:00|30520|30505|30522.5|30507.5|30527.5|30512.5|30512.5|30497.5|191
1702634400000|2023-12-15 10:00:00|30517.5|30502.5|30542.5|30527.5|30547.5|30532.5|30512.5|30497.5|146
1702634700000|2023-12-15 10:05:00|30545|30530|30547.5|30532.5|30547.5|30532.5|30532.5|30517.5|68
1702635000000|2023-12-15 10:10:00|30552.5|30537.5|30547.5|30532.5|30557.5|30542.5|30537.5|30522.5|125
1702635300000|2023-12-15 10:15:00|30550|30535|30552.5|30537.5|30552.5|30537.5|30542.5|30527.5|98
1702635600000|2023-12-15 10:20:00|30547.5|30532.5|30542.5|30527.5|30557.5|30542.5|30542.5|30527.5|92
1702635900000|2023-12-15 10:25:00|30540|30525|30572.5|30557.5|30572.5|30557.5|30537.5|30522.5|109
1702636200000|2023-12-15 10:30:00|30575|30560|30577.5|30562.5|30580|30565|30567.5|30552.5|133
1702636500000|2023-12-15 10:35:00|30575|30560|30577.5|30562.5|30587.5|30572.5|30572.5|30557.5|130
1702636800000|2023-12-15 10:40:00|30575|30560|30550|30535|30575|30560|30542.5|30527.5|91
1702637100000|2023-12-15 10:45:00|30545|30530|30542.5|30527.5|30547.5|30532.5|30532.5|30517.5|156
1702637400000|2023-12-15 10:50:00|30545|30530|30545|30530|30572.5|30557.5|30537.5|30522.5|195
1702637700000|2023-12-15 10:55:00|30542.5|30527.5|30537.5|30522.5|30545|30530|30530|30515|165
1702638000000|2023-12-15 11:00:00|30535|30520|30547.5|30532.5|30552.5|30537.5|30527.5|30512.5|143
1702638300000|2023-12-15 11:05:00|30542.5|30527.5|30537.5|30522.5|30555|30540|30535|30520|106
1702638600000|2023-12-15 11:10:00|30535|30520|30537.5|30522.5|30547.5|30532.5|30530|30515|52
1702638900000|2023-12-15 11:15:00|30535|30520|30530|30515|30540|30525|30522.5|30507.5|40
1702639200000|2023-12-15 11:20:00|30532.5|30517.5|30510|30495|30532.5|30517.5|30505|30490|36
1702639500000|2023-12-15 11:25:00|30507.5|30492.5|30502.5|30487.5|30515|30500|30497.5|30482.5|51
1702639800000|2023-12-15 11:30:00|30505|30490|30502.5|30487.5|30510|30495|30497.5|30482.5|45
1702640100000|2023-12-15 11:35:00|30497.5|30482.5|30492.5|30477.5|30502.5|30487.5|30482.5|30467.5|53
1702640400000|2023-12-15 11:40:00|30495|30480|30485|30470|30497.5|30482.5|30482.5|30467.5|32
1702640700000|2023-12-15 11:45:00|30487.5|30472.5|30512.5|30497.5|30512.5|30497.5|30485|30470|62
1702641000000|2023-12-15 11:50:00|30510|30495|30517.5|30502.5|30527.5|30512.5|30507.5|30492.5|28
1702641300000|2023-12-15 11:55:00|30515|30500|30517.5|30502.5|30517.5|30502.5|30502.5|30487.5|37
1702641600000|2023-12-15 12:00:00|30522.5|30507.5|30505|30490|30522.5|30507.5|30502.5|30487.5|92
1702641900000|2023-12-15 12:05:00|30502.5|30487.5|30522.5|30507.5|30522.5|30507.5|30502.5|30487.5|52
1702642200000|2023-12-15 12:10:00|30520|30505|30492.5|30477.5|30520|30505|30492.5|30477.5|86
1702642500000|2023-12-15 12:15:00|30495|30480|30500|30485|30502.5|30487.5|30487.5|30472.5|72
1702642800000|2023-12-15 12:20:00|30502.5|30487.5|30495|30480|30502.5|30487.5|30492.5|30477.5|44
1702643100000|2023-12-15 12:25:00|30492.5|30477.5|30477.5|30462.5|30497.5|30482.5|30475|30460|40
1702643400000|2023-12-15 12:30:00|30482.5|30467.5|30457.5|30442.5|30482.5|30467.5|30452.5|30437.5|58
1702643700000|2023-12-15 12:35:00|30455|30440|30452.5|30437.5|30462.5|30447.5|30452.5|30437.5|68
1702644000000|2023-12-15 12:40:00|30447.5|30432.5|30460|30445|30462.5|30447.5|30447.5|30432.5|79
1702644300000|2023-12-15 12:45:00|30462.5|30447.5|30442.5|30427.5|30467.5|30452.5|30440|30425|107
1702644600000|2023-12-15 12:50:00|30445|30430|30457.5|30442.5|30462.5|30447.5|30445|30430|70
1702644900000|2023-12-15 12:55:00|30455|30440|30442.5|30427.5|30455|30440|30442.5|30427.5|40
1702645200000|2023-12-15 13:00:00|30440|30425|30402.5|30387.5|30442.5|30427.5|30400|30385|110
1702645500000|2023-12-15 13:05:00|30405|30390|30412.5|30397.5|30412.5|30397.5|30397.5|30382.5|70
1702645800000|2023-12-15 13:10:00|30407.5|30392.5|30422.5|30407.5|30432.5|30417.5|30407.5|30392.5|82
1702646100000|2023-12-15 13:15:00|30420|30405|30412.5|30397.5|30422.5|30407.5|30407.5|30392.5|54
1702646400000|2023-12-15 13:20:00|30417.5|30402.5|30437.5|30422.5|30437.5|30422.5|30412.5|30397.5|60
1702646700000|2023-12-15 13:25:00|30435|30420|30450|30435|30452.5|30437.5|30432.5|30417.5|57
1702647000000|2023-12-15 13:30:00|30452.5|30437.5|30422.5|30407.5|30467.5|30452.5|30422.5|30407.5|85
1702647300000|2023-12-15 13:35:00|30425|30410|30392.5|30377.5|30432.5|30417.5|30392.5|30377.5|71
1702647600000|2023-12-15 13:40:00|30390|30375|30372.5|30357.5|30392.5|30377.5|30352.5|30337.5|158
1702647900000|2023-12-15 13:45:00|30375|30360|30362.5|30347.5|30377.5|30362.5|30360|30345|98
1702648200000|2023-12-15 13:50:00|30365|30350|30380|30365|30385|30370|30357.5|30342.5|97
1702648500000|2023-12-15 13:55:00|30382.5|30367.5|30377.5|30362.5|30392.5|30377.5|30372.5|30357.5|77
1702648800000|2023-12-15 14:00:00|30382.5|30367.5|30357.5|30342.5|30382.5|30367.5|30357.5|30342.5|51
1702649100000|2023-12-15 14:05:00|30360|30345|30385|30370|30387.5|30372.5|30347.5|30332.5|82
1702649400000|2023-12-15 14:10:00|30382.5|30367.5|30382.5|30367.5|30392.5|30377.5|30382.5|30367.5|65
1702649700000|2023-12-15 14:15:00|30380|30365|30390|30375|30407.5|30392.5|30377.5|30362.5|108
1702650000000|2023-12-15 14:20:00|30392.5|30377.5|30375|30360|30392.5|30377.5|30372.5|30357.5|81
1702650300000|2023-12-15 14:25:00|30372.5|30357.5|30363.4|30348.4|30377.5|30362.5|30356.9|30341.9|65
1702650600000|2023-12-15 14:30:00|30360.9|30345.9|30320.9|30305.9|30373.4|30358.4|30318.4|30303.4|180
1702650900000|2023-12-15 14:35:00|30318.4|30303.4|30345.9|30330.9|30358.4|30343.4|30308.4|30293.4|125
1702651200000|2023-12-15 14:40:00|30348.4|30333.4|30345.9|30330.9|30383.4|30368.4|30338.4|30323.4|71
1702651500000|2023-12-15 14:45:00|30348.4|30333.4|30343.4|30328.4|30363.4|30348.4|30325.9|30310.9|93
1702651800000|2023-12-15 14:50:00|30345.9|30330.9|30368.4|30353.4|30373.4|30358.4|30323.4|30308.4|124
1702652100000|2023-12-15 14:55:00|30363.4|30348.4|30363.4|30348.4|30390.9|30375.9|30348.4|30333.4|169
1702652400000|2023-12-15 15:00:00|30368.4|30353.4|30393.4|30378.4|30408.4|30393.4|30368.4|30353.4|476
1702652700000|2023-12-15 15:05:00|30398.4|30383.4|30400.9|30385.9|30413.4|30398.4|30393.4|30378.4|122
1702653000000|2023-12-15 15:10:00|30400.4|30385.4|30397.9|30382.9|30407.9|30392.9|30372.9|30357.9|163
1702653300000|2023-12-15 15:15:00|30395.4|30380.4|30370.4|30355.4|30397.9|30382.9|30367.9|30352.9|135
1702653600000|2023-12-15 15:20:00|30367.9|30352.9|30367.9|30352.9|30375.4|30360.4|30362.9|30347.9|57
1702653900000|2023-12-15 15:25:00|30372.9|30357.9|30427.9|30412.9|30432.9|30417.9|30372.9|30357.9|167
1702654200000|2023-12-15 15:30:00|30422.9|30407.9|30432.9|30417.9|30437.9|30422.9|30417.9|30402.9|125
1702654500000|2023-12-15 15:35:00|30435.4|30420.4|30420.4|30405.4|30437.9|30422.9|30412.9|30397.9|76
1702654800000|2023-12-15 15:40:00|30417.9|30402.9|30412.9|30397.9|30432.9|30417.9|30412.9|30397.9|55
1702655100000|2023-12-15 15:45:00|30415.4|30400.4|30412.9|30397.9|30420.4|30405.4|30412.9|30397.9|64
1702655400000|2023-12-15 15:50:00|30415.4|30400.4|30422.9|30407.9|30427.9|30412.9|30402.9|30387.9|124
1702655700000|2023-12-15 15:55:00|30420.4|30405.4|30397.9|30382.9|30420.4|30405.4|30395.4|30380.4|104
1702656000000|2023-12-15 16:00:00|30402.9|30387.9|30417.9|30402.9|30422.9|30407.9|30397.9|30382.9|90
1702656300000|2023-12-15 16:05:00|30415.4|30400.4|30387.9|30372.9|30415.4|30400.4|30382.9|30367.9|61
1702656600000|2023-12-15 16:10:00|30385.4|30370.4|30417.9|30402.9|30422.9|30407.9|30382.9|30367.9|170
1702656900000|2023-12-15 16:15:00|30415.4|30400.4|30387.9|30372.9|30417.9|30402.9|30387.9|30372.9|207
1702657200000|2023-12-15 16:20:00|30392.9|30377.9|30397.9|30382.9|30397.9|30382.9|30382.9|30367.9|155
1702657500000|2023-12-15 16:25:00|30395.4|30380.4|30402.9|30387.9|30412.9|30397.9|30392.9|30377.9|231
1702657800000|2023-12-15 16:30:00|30400.4|30385.4|30370.4|30355.4|30410.4|30395.4|30370.4|30355.4|729
1702658100000|2023-12-15 16:35:00|30372.9|30357.9|30392.9|30377.9|30402.9|30387.9|30365.4|30350.4|358
1702658400000|2023-12-15 16:40:00|30390.4|30375.4|30400.4|30385.4|30402.9|30387.9|30382.9|30367.9|95
1702658700000|2023-12-15 16:45:00|30397.9|30382.9|30392.9|30377.9|30400.4|30385.4|30390.4|30375.4|28
1702659000000|2023-12-15 16:50:00|30395.4|30375.4|30380.4|30355.4|30400.4|30375.4|30380.4|30355.4|26
1702659300000|2023-12-15 16:55:00|30375.4|30360.4|30380.4|30360.4|30385.4|30360.4|30375.4|30355.4|38
1702659600000|2023-12-15 17:00:00|30385.4|30365.4|30365.4|30340.4|30385.4|30365.4|30360.4|30340.4|21
1702659900000|2023-12-15 17:05:00|30360.4|30345.4|30370.4|30345.4|30375.4|30350.4|30360.4|30340.4|4
1702660200000|2023-12-15 17:10:00|30365.4|30350.4|30370.4|30345.4|30385.4|30360.4|30365.4|30345.4|70
1702660500000|2023-12-15 17:15:00|30365.4|30350.4|30375.4|30355.4|30380.4|30355.4|30365.4|30345.4|14
1702660800000|2023-12-15 17:20:00|30380.4|30360.4|30375.4|30355.4|30380.4|30360.4|30370.4|30345.4|10
1702661100000|2023-12-15 17:25:00|30380.4|30360.4|30370.4|30350.4|30380.4|30360.4|30370.4|30345.4|21
1702661400000|2023-12-15 17:30:00|30375.4|30355.4|30370.4|30350.4|30380.4|30360.4|30365.4|30345.4|55
1702661700000|2023-12-15 17:35:00|30365.4|30345.4|30365.4|30345.4|30365.4|30345.4|30360.4|30335.4|13
1702662000000|2023-12-15 17:40:00|30360.4|30340.4|30360.4|30335.4|30365.4|30340.4|30355.4|30330.4|17
1702662300000|2023-12-15 17:45:00|30355.4|30340.4|30350.4|30330.4|30360.4|30340.4|30335.4|30315.4|34
1702662600000|2023-12-15 17:50:00|30355.4|30325.4|30340.4|30320.4|30355.4|30330.4|30340.4|30320.4|9
1702662900000|2023-12-15 17:55:00|30345.4|30325.4|30335.4|30310.4|30345.4|30325.4|30335.4|30310.4|18
1702663200000|2023-12-15 18:00:00|30330.4|30315.4|30340.4|30320.4|30345.4|30320.4|30330.4|30310.4|15
1702663500000|2023-12-15 18:05:00|30345.4|30325.4|30340.4|30320.4|30350.4|30330.4|30340.4|30320.4|3
1702663800000|2023-12-15 18:10:00|30345.4|30315.4|30345.4|30325.4|30350.4|30325.4|30335.4|30315.4|3
1702664100000|2023-12-15 18:15:00|30340.4|30320.4|30345.4|30320.4|30350.4|30325.4|30340.4|30315.4|1
1702664400000|2023-12-15 18:20:00|30350.4|30325.4|30355.4|30330.4|30360.4|30335.4|30350.4|30325.4|8
1702664700000|2023-12-15 18:25:00|30350.4|30335.4|30360.4|30340.4|30360.4|30340.4|30350.4|30335.4|11
1702665000000|2023-12-15 18:30:00|30365.4|30335.4|30355.4|30335.4|30365.4|30340.4|30355.4|30335.4|7
1702665300000|2023-12-15 18:35:00|30350.4|30330.4|30335.4|30315.4|30350.4|30330.4|30325.4|30305.4|20
1702665600000|2023-12-15 18:40:00|30330.4|30310.4|30310.4|30290.4|30335.4|30315.4|30310.4|30290.4|14
1702665900000|2023-12-15 18:45:00|30315.4|30295.4|30320.4|30300.4|30325.4|30300.4|30305.4|30285.4|20
1702666200000|2023-12-15 18:50:00|30325.4|30305.4|30315.4|30295.4|30330.4|30310.4|30315.4|30290.4|31
1702666500000|2023-12-15 18:55:00|30320.4|30300.4|30310.4|30290.4|30325.4|30300.4|30310.4|30285.4|16
1702666800000|2023-12-15 19:00:00|30305.4|30285.4|30310.4|30290.4|30315.4|30295.4|30300.4|30280.4|18
1702667100000|2023-12-15 19:05:00|30305.4|30285.4|30315.4|30295.4|30315.4|30295.4|30300.4|30280.4|8
1702667400000|2023-12-15 19:10:00|30310.4|30290.4|30320.4|30300.4|30325.4|30305.4|30310.4|30290.4|7
1702667700000|2023-12-15 19:15:00|30325.4|30305.4|30320.4|30300.4|30335.4|30310.4|30320.4|30300.4|6
1702668000000|2023-12-15 19:20:00|30315.4|30295.4|30315.4|30295.4|30320.4|30300.4|30315.4|30290.4|7
1702668300000|2023-12-15 19:25:00|30310.4|30290.4|30297.9|30282.9|30315.4|30295.4|30297.9|30280.4|8
1702668600000|2023-12-15 19:30:00|30302.9|30287.9|30310.4|30295.4|30312.9|30297.9|30302.9|30287.9|8
1702668900000|2023-12-15 19:35:00|30307.9|30292.9|30312.9|30297.9|30312.9|30297.9|30307.9|30292.9|1
1702669200000|2023-12-15 19:40:00|30317.9|30302.9|30317.9|30302.9|30322.9|30307.9|30312.9|30297.9|4
1702669500000|2023-12-15 19:45:00|30320.4|30305.4|30297.9|30282.9|30320.4|30305.4|30297.9|30282.9|14
1702669800000|2023-12-15 19:50:00|30292.9|30277.9|30287.9|30272.9|30292.9|30277.9|30287.9|30272.9|9
1702670100000|2023-12-15 19:55:00|30277.9|30262.9|30285.4|30270.4|30285.4|30270.4|30272.9|30257.9|25
1702670400000|2023-12-15 20:00:00|30287.9|30272.9|30282.9|30267.9|30292.9|30277.9|30282.9|30267.9|3
1702670700000|2023-12-15 20:05:00|30280.4|30265.4|30272.9|30257.9|30282.9|30267.9|30270.4|30255.4|10
1702671000000|2023-12-15 20:10:00|30277.9|30262.9|30272.9|30257.9|30280.4|30265.4|30270.4|30255.4|8
1702671300000|2023-12-15 20:15:00|30275.4|30260.4|30277.9|30262.9|30277.9|30262.9|30272.9|30257.9|17
1702671600000|2023-12-15 20:20:00|30280.4|30265.4|30277.9|30262.9|30282.9|30267.9|30277.9|30262.9|27
1702671900000|2023-12-15 20:25:00|30282.9|30267.9|30280.4|30265.4|30282.9|30267.9|30275.4|30260.4|21
1702672200000|2023-12-15 20:30:00|30282.9|30267.9|30277.9|30262.9|30282.9|30267.9|30272.9|30257.9|4
1702672500000|2023-12-15 20:35:00|30272.9|30257.9|30267.9|30252.9|30277.9|30262.9|30265.4|30250.4|25
1702672800000|2023-12-15 20:40:00|30265.4|30250.4|30262.9|30247.9|30267.9|30252.9|30262.9|30247.9|4
1702673100000|2023-12-15 20:45:00|30265.4|30250.4|30267.9|30252.9|30267.9|30252.9|30262.9|30247.9|24
1702673400000|2023-12-15 20:50:00|30270.4|30255.4|30295.4|30280.4|30295.4|30280.4|30267.9|30252.9|31
1702673700000|2023-12-15 20:55:00|30297.9|30282.9|30265.4|30250.4|30300.4|30285.4|30265.4|30250.4|39
1702674000000|2023-12-15 21:00:00|30285.8|30245.8|30297.3|30257.3|30308.6|30268.6|30278|30238|0
1702674300000|2023-12-15 21:05:00|30297.2|30257.2|30306.6|30266.6|30308.6|30268.6|30287.3|30247.3|0
1702674600000|2023-12-15 21:10:00|30306.7|30266.7|30311.3|30271.3|30321.3|30281.3|30306.7|30266.7|0
1702674900000|2023-12-15 21:15:00|30311.4|30271.4|30310|30270|30316.6|30276.6|30305.3|30265.3|0
1702675200000|2023-12-15 21:20:00|30310.6|30270.6|30311.3|30271.3|30313.3|30273.3|30306.6|30266.6|0
1702675500000|2023-12-15 21:25:00|30312.6|30272.6|30314.6|30274.6|30317.3|30277.3|30311.3|30271.3|0
1702675800000|2023-12-15 21:30:00|30314|30274|30310|30270|30318|30278|30308.6|30268.6|0
1702676100000|2023-12-15 21:35:00|30309.9|30269.9|30306.6|30266.6|30311.3|30271.3|30303.3|30263.3|0
1702676400000|2023-12-15 21:40:00|30305.3|30265.3|30306.6|30266.6|30309.3|30269.3|30303.3|30263.3|0
1702676700000|2023-12-15 21:45:00|30305.3|30265.3|30305.3|30265.3|30306.6|30266.6|30303.3|30263.3|0
1702677000000|2023-12-15 21:50:00|30305.4|30265.4|30308.6|30268.6|30308.6|30268.6|30305.3|30265.3|0
1702677300000|2023-12-15 21:55:00|30308.5|30268.5|30300|30260|30308.5|30268.5|30298|30258|0
1702677600000|2023-12-15 22:00:00|30264.8|30224.8|30264.8|30224.8|30264.8|30224.8|30264.8|30224.8|0
1702854000000|2023-12-17 23:00:00|30281.4|30241.4|30283.2|30243.2|30289.9|30249.9|30274.8|30234.8|0
1702854300000|2023-12-17 23:05:00|30283.3|30243.3|30285.2|30245.2|30286.5|30246.5|30279.9|30239.9|0
1702854600000|2023-12-17 23:10:00|30283.9|30243.9|30277.9|30237.9|30283.9|30243.9|30275.2|30235.2|0
1702854900000|2023-12-17 23:15:00|30277.2|30237.2|30278.6|30238.6|30278.6|30238.6|30275.2|30235.2|0
1702855200000|2023-12-17 23:20:00|30278.5|30238.5|30267.2|30227.2|30278.6|30238.6|30267.2|30227.2|0
1702855500000|2023-12-17 23:25:00|30267.3|30227.3|30269.2|30229.2|30271.9|30231.9|30265.9|30225.9|0
1702855800000|2023-12-17 23:30:00|30269.9|30229.9|30277.2|30237.2|30277.2|30237.2|30269.2|30229.2|0
1702856100000|2023-12-17 23:35:00|30277.9|30237.9|30281.9|30241.9|30285.2|30245.2|30277.9|30237.9|0
1702856400000|2023-12-17 23:40:00|30281.8|30241.8|30283.2|30243.2|30283.2|30243.2|30278.6|30238.6|0
1702856700000|2023-12-17 23:45:00|30281.9|30241.9|30285.2|30245.2|30286.5|30246.5|30279.9|30239.9|0
1702857000000|2023-12-17 23:50:00|30285.3|30245.3|30287.9|30247.9|30293.2|30253.2|30285.3|30245.3|0
1702857300000|2023-12-17 23:55:00|30289.9|30249.9|30294.5|30254.5|30294.5|30254.5|30287.9|30247.9|0
1702857600000|2023-12-18 00:00:00|30293.2|30253.2|30302.5|30262.5|30303.9|30263.9|30291.2|30251.2|0
1702857900000|2023-12-18 00:05:00|30303.2|30263.2|30310.5|30270.5|30311.8|30271.8|30299.2|30259.2|0
1702858200000|2023-12-18 00:10:00|30309.2|30269.2|30304.1|30264.1|30310.5|30270.5|30302.7|30262.7|0
1702858500000|2023-12-18 00:15:00|30304.7|30264.7|30294.9|30254.9|30307.4|30267.4|30294.9|30254.9|0
1702858800000|2023-12-18 00:20:00|30295|30255|30301.7|30261.7|30301.7|30261.7|30294.9|30254.9|0
1702859100000|2023-12-18 00:25:00|30308.2|30268.2|30301.7|30261.7|30314.6|30274.6|30301.5|30261.5|0
1702859400000|2023-12-18 00:30:00|30301.6|30261.6|30295.1|30255.1|30301.7|30261.7|30295.1|30255.1|0
1702859700000|2023-12-18 00:35:00|30295|30255|30295.3|30255.3|30295.4|30255.4|30288.5|30248.5|0
1702860000000|2023-12-18 00:40:00|30295.4|30255.4|30288.6|30248.6|30295.4|30255.4|30288.6|30248.6|0
1702860300000|2023-12-18 00:45:00|30288.5|30248.5|30282.1|30242.1|30288.5|30248.5|30281.9|30241.9|0
1702860600000|2023-12-18 00:50:00|30282|30242|30275.6|30235.6|30282.1|30242.1|30275.6|30235.6|0
1702860900000|2023-12-18 00:55:00|30275.7|30235.7|30275.7|30235.7|30282.1|30242.1|30275.6|30235.6|0
1702861200000|2023-12-18 01:00:00|30275.8|30235.8|30275.7|30235.7|30275.8|30235.8|30269.1|30229.1|0
1702861500000|2023-12-18 01:05:00|30269.2|30229.2|30256.1|30216.1|30269.2|30229.2|30256.1|30216.1|0
1702861800000|2023-12-18 01:10:00|30256|30216|30262.8|30222.8|30262.8|30222.8|30256|30216|0
1702862100000|2023-12-18 01:15:00|30256.3|30216.3|30262.9|30222.9|30262.9|30222.9|30256.2|30216.2|0
1702862400000|2023-12-18 01:20:00|30262.8|30222.8|30262.7|30222.7|30262.9|30222.9|30256.3|30216.3|0
1702862700000|2023-12-18 01:25:00|30256.3|30216.3|30250|30210|30262.9|30222.9|30249.9|30209.9|0
1702863000000|2023-12-18 01:30:00|30249.9|30209.9|30256.6|30216.6|30256.6|30216.6|30243.4|30203.4|0
1702863300000|2023-12-18 01:35:00|30256.5|30216.5|30249.9|30209.9|30256.6|30216.6|30249.9|30209.9|0
1702863600000|2023-12-18 01:40:00|30243.5|30203.5|30243.5|30203.5|30250|30210|30243.4|30203.4|0
1702863900000|2023-12-18 01:45:00|30243.4|30203.4|30249.9|30209.9|30249.9|30209.9|30230.3|30190.3|0
1702864200000|2023-12-18 01:50:00|30249.8|30209.8|30249.8|30209.8|30249.9|30209.9|30249.7|30209.7|0
1702864500000|2023-12-18 01:55:00|30249.7|30209.7|30249.8|30209.8|30249.8|30209.8|30249.7|30209.7|0
1702864800000|2023-12-18 02:00:00|30249.7|30209.7|30256.2|30216.2|30256.2|30216.2|30249.7|30209.7|0
1702865100000|2023-12-18 02:05:00|30253|30213|30249.8|30209.8|30256.3|30216.3|30249.7|30209.7|0
1702865400000|2023-12-18 02:10:00|30249.9|30209.9|30256.4|30216.4|30256.4|30216.4|30249.8|30209.8|0
1702865700000|2023-12-18 02:15:00|30262.9|30222.9|30256.4|30216.4|30262.9|30222.9|30256.3|30216.3|0
1702866000000|2023-12-18 02:20:00|30256.3|30216.3|30256.3|30216.3|30256.4|30216.4|30256.3|30216.3|0
1702866300000|2023-12-18 02:25:00|30256.4|30216.4|30256.4|30216.4|30256.5|30216.5|30256.3|30216.3|0
1702866600000|2023-12-18 02:30:00|30256.5|30216.5|30256.5|30216.5|30256.6|30216.6|30256.4|30216.4|0
1702866900000|2023-12-18 02:35:00|30256.6|30216.6|30256.6|30216.6|30256.6|30216.6|30256.5|30216.5|0
1702867200000|2023-12-18 02:40:00|30256.5|30216.5|30256.4|30216.4|30256.6|30216.6|30256.4|30216.4|0
1702867500000|2023-12-18 02:45:00|30256.5|30216.5|30256.5|30216.5|30256.5|30216.5|30256.4|30216.4|0
1702867800000|2023-12-18 02:50:00|30256.6|30216.6|30256.5|30216.5|30263|30223|30256.5|30216.5|0
1702868100000|2023-12-18 02:55:00|30263|30223|30262.9|30222.9|30263|30223|30262.9|30222.9|0
1702868400000|2023-12-18 03:00:00|30256.4|30216.4|30256.4|30216.4|30256.4|30216.4|30256.3|30216.3|0
1702868700000|2023-12-18 03:05:00|30256.3|30216.3|30256.4|30216.4|30256.4|30216.4|30256.3|30216.3|0
1702869300000|2023-12-18 03:15:00|30256.5|30216.5|30263|30223|30263|30223|30256.4|30216.4|0
1702869600000|2023-12-18 03:20:00|30262.9|30222.9|30276|30236|30276|30236|30262.9|30222.9|0
1702869900000|2023-12-18 03:25:00|30282.5|30242.5|30269.4|30229.4|30282.5|30242.5|30269.4|30229.4|0
1702870200000|2023-12-18 03:30:00|30262.9|30222.9|30269.4|30229.4|30269.4|30229.4|30262.9|30222.9|0
1702871100000|2023-12-18 03:45:00|30269.5|30229.5|30276|30236|30276|30236|30269.5|30229.5|0
1702871400000|2023-12-18 03:50:00|30282.4|30242.4|30289|30249|30289.2|30249.2|30282.4|30242.4|0
1702871700000|2023-12-18 03:55:00|30289.1|30249.1|30289|30249|30289.1|30249.1|30289|30249|0
1702872000000|2023-12-18 04:00:00|30288.9|30248.9|30289|30249|30289|30249|30288.9|30248.9|0
1702872300000|2023-12-18 04:05:00|30289.1|30249.1|30289.1|30249.1|30289.2|30249.2|30289|30249|0
1702873200000|2023-12-18 04:20:00|30289.2|30249.2|30295.9|30255.9|30295.9|30255.9|30289.1|30249.1|0
1702873500000|2023-12-18 04:25:00|30295.8|30255.8|30295.7|30255.7|30295.8|30255.8|30295.7|30255.7|0
1702873800000|2023-12-18 04:30:00|30289.2|30249.2|30289.2|30249.2|30289.2|30249.2|30289.1|30249.1|0
1702874100000|2023-12-18 04:35:00|30289.1|30249.1|30282.8|30242.8|30289.1|30249.1|30276.2|30236.2|0
1702874400000|2023-12-18 04:40:00|30289.3|30249.3|30283|30243|30289.4|30249.4|30282.9|30242.9|0
1702874700000|2023-12-18 04:45:00|30282.9|30242.9|30282.9|30242.9|30282.9|30242.9|30282.9|30242.9|0
1702875000000|2023-12-18 04:50:00|30283|30243|30283|30243|30283|30243|30282.9|30242.9|0
1702875300000|2023-12-18 04:55:00|30283.1|30243.1|30283.1|30243.1|30283.1|30243.1|30283|30243|0
1702875600000|2023-12-18 05:00:00|30283|30243|30289.5|30249.5|30289.6|30249.6|30283|30243|0
1702875900000|2023-12-18 05:05:00|30283.1|30243.1|30283.1|30243.1|30289.6|30249.6|30283|30243|0
1702876500000|2023-12-18 05:15:00|30283.2|30243.2|30283.1|30243.1|30289.6|30249.6|30283.1|30243.1|0
1702876800000|2023-12-18 05:20:00|30283.2|30243.2|30283.2|30243.2|30289.6|30249.6|30283.1|30243.1|0
1702877400000|2023-12-18 05:30:00|30283.3|30243.3|30296.1|30256.1|30296.1|30256.1|30283.3|30243.3|0
1702878000000|2023-12-18 05:40:00|30296|30256|30296.1|30256.1|30296.1|30256.1|30289.6|30249.6|0
1702878600000|2023-12-18 05:50:00|30296|30256|30289.5|30249.5|30296|30256|30289.5|30249.5|0
1702878900000|2023-12-18 05:55:00|30289.6|30249.6|30296|30256|30296.1|30256.1|30289.5|30249.5|0
1702879200000|2023-12-18 06:00:00|30295.9|30255.9|30296|30256|30296|30256|30295.9|30255.9|0
1702879500000|2023-12-18 06:05:00|30302.5|30262.5|30296.1|30256.1|30302.6|30262.6|30296|30256|0
1702879800000|2023-12-18 06:10:00|30302.6|30262.6|30302.7|30262.7|30309.1|30269.1|30302.6|30262.6|0
1702880100000|2023-12-18 06:15:00|30309.1|30269.1|30302.6|30262.6|30309.2|30269.2|30302.6|30262.6|0
1702880400000|2023-12-18 06:20:00|30309.1|30269.1|30302.6|30262.6|30309.1|30269.1|30302.6|30262.6|0
1702880700000|2023-12-18 06:25:00|30302.5|30262.5|30302.7|30262.7|30302.7|30262.7|30296.1|30256.1|0
1702881000000|2023-12-18 06:30:00|30302.6|30262.6|30302.5|30262.5|30302.7|30262.7|30296.1|30256.1|0
1702881300000|2023-12-18 06:35:00|30299.2|30259.2|30296|30256|30302.5|30262.5|30296|30256|0
1702881600000|2023-12-18 06:40:00|30295.9|30255.9|30283|30243|30295.9|30255.9|30283|30243|0
1702881900000|2023-12-18 06:45:00|30282.9|30242.9|30282.9|30242.9|30283|30243|30276.5|30236.5|0
1702882200000|2023-12-18 06:50:00|30283|30243|30282.9|30242.9|30289.4|30249.4|30282.9|30242.9|0
1702882500000|2023-12-18 06:55:00|30286.2|30246.2|30289.3|30249.3|30289.4|30249.4|30282.9|30242.9|0
1702882800000|2023-12-18 07:00:00|30286.1|30246.1|30270.4|30255.4|30290.4|30275.4|30263.4|30223.4|24
1702883100000|2023-12-18 07:05:00|30267.9|30252.9|30272.9|30257.9|30305.4|30290.4|30260.4|30245.4|66
1702883400000|2023-12-18 07:10:00|30275.4|30260.4|30287.9|30272.9|30287.9|30272.9|30272.9|30257.9|11
1702883700000|2023-12-18 07:15:00|30290.4|30275.4|30295.4|30280.4|30297.9|30282.9|30287.9|30272.9|7
1702884000000|2023-12-18 07:20:00|30297.9|30282.9|30312.9|30297.9|30317.9|30302.9|30297.9|30282.9|24
1702884300000|2023-12-18 07:25:00|30315.4|30300.4|30322.9|30307.9|30322.9|30307.9|30312.9|30297.9|4
1702884600000|2023-12-18 07:30:00|30325.4|30310.4|30325.4|30310.4|30335.4|30320.4|30322.9|30307.9|12
1702884900000|2023-12-18 07:35:00|30322.9|30307.9|30322.9|30307.9|30322.9|30307.9|30320.4|30305.4|3
1702885200000|2023-12-18 07:40:00|30317.9|30302.9|30347.9|30332.9|30347.9|30332.9|30315.4|30300.4|39
1702885500000|2023-12-18 07:45:00|30345.4|30330.4|30345.4|30330.4|30352.9|30337.9|30335.4|30320.4|40
1702885800000|2023-12-18 07:50:00|30347.9|30332.9|30347.9|30332.9|30370.4|30355.4|30342.9|30327.9|56
1702886100000|2023-12-18 07:55:00|30350.4|30335.4|30322.9|30307.9|30352.9|30337.9|30322.9|30307.9|98
1702886400000|2023-12-18 08:00:00|30327.9|30312.9|30262.9|30247.9|30330.4|30315.4|30247.9|30232.9|626
1702886700000|2023-12-18 08:05:00|30260.4|30245.4|30267.9|30252.9|30282.9|30267.9|30202.9|30187.9|285
1702887000000|2023-12-18 08:10:00|30272.9|30257.9|30267.9|30252.9|30300.4|30285.4|30247.9|30232.9|201
1702887300000|2023-12-18 08:15:00|30272.9|30257.9|30280.4|30265.4|30300.4|30285.4|30267.9|30252.9|270
1702887600000|2023-12-18 08:20:00|30277.9|30262.9|30257.9|30242.9|30282.9|30267.9|30217.9|30202.9|202
1702887900000|2023-12-18 08:25:00|30260.4|30245.4|30217.9|30202.9|30272.9|30257.9|30212.9|30197.9|168
1702888200000|2023-12-18 08:30:00|30220.4|30205.4|30252.9|30237.9|30267.9|30252.9|30207.9|30192.9|160
1702888500000|2023-12-18 08:35:00|30260.4|30245.4|30277.9|30262.9|30282.9|30267.9|30242.9|30227.9|117
1702888800000|2023-12-18 08:40:00|30279.4|30264.4|30284.4|30269.4|30304.4|30289.4|30274.4|30259.4|114
1702889100000|2023-12-18 08:45:00|30289.4|30274.4|30309.4|30294.4|30309.4|30294.4|30284.4|30269.4|96
1702889400000|2023-12-18 08:50:00|30311.9|30296.9|30319.4|30304.4|30329.4|30314.4|30304.4|30289.4|98
1702889700000|2023-12-18 08:55:00|30314.4|30299.4|30314.4|30299.4|30324.4|30309.4|30304.4|30289.4|141
1702890000000|2023-12-18 09:00:00|30319.4|30304.4|30299.4|30284.4|30319.4|30304.4|30286.9|30271.9|165
1702890300000|2023-12-18 09:05:00|30304.4|30289.4|30324.4|30309.4|30334.4|30319.4|30304.4|30289.4|134
1702890600000|2023-12-18 09:10:00|30329.4|30314.4|30309.4|30294.4|30344.4|30329.4|30309.4|30294.4|95
1702890900000|2023-12-18 09:15:00|30304.4|30289.4|30284.4|30269.4|30304.4|30289.4|30269.4|30254.4|147
1702891200000|2023-12-18 09:20:00|30286.9|30271.9|30331.9|30316.9|30334.4|30319.4|30284.4|30269.4|68
1702891500000|2023-12-18 09:25:00|30334.4|30319.4|30334.4|30319.4|30346.9|30331.9|30329.4|30314.4|53
1702891800000|2023-12-18 09:30:00|30336.9|30321.9|30316.9|30301.9|30341.9|30326.9|30314.4|30299.4|50
1702892100000|2023-12-18 09:35:00|30319.4|30304.4|30329.4|30314.4|30334.4|30319.4|30316.9|30301.9|35
1702892400000|2023-12-18 09:40:00|30326.9|30311.9|30319.4|30304.4|30331.9|30316.9|30319.4|30304.4|65
1702892700000|2023-12-18 09:45:00|30316.9|30301.9|30321.9|30306.9|30334.4|30319.4|30304.4|30289.4|59
1702893000000|2023-12-18 09:50:00|30324.4|30309.4|30324.4|30309.4|30344.4|30329.4|30324.4|30309.4|53
1702893300000|2023-12-18 09:55:00|30326.9|30311.9|30319.4|30304.4|30339.4|30324.4|30319.4|30304.4|57
1702893600000|2023-12-18 10:00:00|30314.4|30299.4|30304.4|30289.4|30319.4|30304.4|30304.4|30289.4|37
1702893900000|2023-12-18 10:05:00|30301.9|30286.9|30316.9|30301.9|30316.9|30301.9|30296.9|30281.9|61
1702894200000|2023-12-18 10:10:00|30314.4|30299.4|30324.4|30309.4|30334.4|30319.4|30314.4|30299.4|45
1702894500000|2023-12-18 10:15:00|30319.4|30304.4|30324.4|30309.4|30329.4|30314.4|30319.4|30304.4|30
1702894800000|2023-12-18 10:20:00|30326.9|30311.9|30324.4|30309.4|30329.4|30314.4|30314.4|30299.4|46
1702895100000|2023-12-18 10:25:00|30319.4|30304.4|30324.4|30309.4|30329.4|30314.4|30319.4|30304.4|63
1702895400000|2023-12-18 10:30:00|30329.4|30314.4|30309.4|30294.4|30329.4|30314.4|30309.4|30294.4|51
1702895700000|2023-12-18 10:35:00|30304.4|30289.4|30299.4|30284.4|30314.4|30299.4|30294.4|30279.4|48
1702896000000|2023-12-18 10:40:00|30294.4|30279.4|30289.4|30274.4|30294.4|30279.4|30284.4|30269.4|44
1702896300000|2023-12-18 10:45:00|30294.4|30279.4|30279.4|30264.4|30294.4|30279.4|30274.4|30259.4|50
1702896600000|2023-12-18 10:50:00|30274.4|30259.4|30269.4|30254.4|30284.4|30269.4|30269.4|30254.4|96
1702896900000|2023-12-18 10:55:00|30274.4|30259.4|30264.4|30249.4|30274.4|30259.4|30264.4|30249.4|33
1702897200000|2023-12-18 11:00:00|30266.9|30251.9|30249.4|30234.4|30271.9|30256.9|30246.9|30231.9|60
1702897500000|2023-12-18 11:05:00|30246.9|30231.9|30269.4|30254.4|30274.4|30259.4|30244.4|30229.4|44
1702897800000|2023-12-18 11:10:00|30266.9|30251.9|30284.4|30269.4|30289.4|30274.4|30266.9|30251.9|32
1702898100000|2023-12-18 11:15:00|30281.9|30266.9|30279.4|30264.4|30284.4|30269.4|30269.4|30254.4|20
1702898400000|2023-12-18 11:20:00|30284.4|30269.4|30299.4|30284.4|30304.4|30289.4|30284.4|30269.4|63
1702898700000|2023-12-18 11:25:00|30296.9|30281.9|30274.4|30259.4|30296.9|30281.9|30269.4|30254.4|30
1702899000000|2023-12-18 11:30:00|30279.4|30264.4|30284.4|30269.4|30284.4|30269.4|30269.4|30254.4|48
1702899300000|2023-12-18 11:35:00|30286.9|30271.9|30281.9|30266.9|30289.4|30274.4|30274.4|30259.4|46
1702899600000|2023-12-18 11:40:00|30284.4|30269.4|30289.4|30274.4|30294.4|30279.4|30281.9|30266.9|34
1702899900000|2023-12-18 11:45:00|30286.9|30271.9|30279.4|30264.4|30289.4|30274.4|30276.9|30261.9|19
1702900200000|2023-12-18 11:50:00|30274.4|30259.4|30266.9|30251.9|30274.4|30259.4|30261.9|30246.9|39
1702900500000|2023-12-18 11:55:00|30264.4|30249.4|30274.4|30259.4|30279.4|30264.4|30249.4|30234.4|39
1702900800000|2023-12-18 12:00:00|30276.9|30261.9|30274.4|30259.4|30276.9|30261.9|30264.4|30249.4|38
1702901100000|2023-12-18 12:05:00|30269.4|30254.4|30294.4|30279.4|30296.9|30281.9|30264.4|30249.4|19
1702901400000|2023-12-18 12:10:00|30299.4|30284.4|30316.9|30301.9|30324.4|30309.4|30299.4|30284.4|54
1702901700000|2023-12-18 12:15:00|30319.4|30304.4|30319.4|30304.4|30329.4|30314.4|30314.4|30299.4|68
1702902000000|2023-12-18 12:20:00|30324.4|30309.4|30309.4|30294.4|30329.4|30314.4|30309.4|30294.4|45
1702902300000|2023-12-18 12:25:00|30311.9|30296.9|30291.9|30276.9|30319.4|30304.4|30291.9|30276.9|27
1702902600000|2023-12-18 12:30:00|30294.4|30279.4|30276.9|30261.9|30296.9|30281.9|30274.4|30259.4|33
1702902900000|2023-12-18 12:35:00|30279.4|30264.4|30269.4|30254.4|30279.4|30264.4|30266.9|30251.9|39
1702903200000|2023-12-18 12:40:00|30269.6|30254.6|30259.6|30244.6|30272.1|30257.1|30259.6|30244.6|38
1702903500000|2023-12-18 12:45:00|30257.1|30242.1|30249.6|30234.6|30264.6|30249.6|30247.1|30232.1|52
1702903800000|2023-12-18 12:50:00|30252.1|30237.1|30254.6|30239.6|30262.1|30247.1|30249.6|30234.6|16
1702904100000|2023-12-18 12:55:00|30252.1|30237.1|30269.6|30254.6|30274.6|30259.6|30249.6|30234.6|44
1702904400000|2023-12-18 13:00:00|30272.1|30257.1|30264.6|30249.6|30274.6|30259.6|30252.1|30237.1|40
1702904700000|2023-12-18 13:05:00|30262.1|30247.1|30257.1|30242.1|30269.6|30254.6|30254.6|30239.6|55
1702905000000|2023-12-18 13:10:00|30259.6|30244.6|30279.6|30264.6|30289.6|30274.6|30259.6|30244.6|47
1702905300000|2023-12-18 13:15:00|30277.1|30262.1|30267.1|30252.1|30279.6|30264.6|30264.6|30249.6|34
1702905600000|2023-12-18 13:20:00|30264.6|30249.6|30269.6|30254.6|30277.1|30262.1|30264.6|30249.6|34
1702905900000|2023-12-18 13:25:00|30272.1|30257.1|30274.6|30259.6|30277.1|30262.1|30257.1|30242.1|24
1702906200000|2023-12-18 13:30:00|30277.1|30262.1|30287.1|30272.1|30299.6|30284.6|30274.6|30259.6|54
1702906500000|2023-12-18 13:35:00|30289.6|30274.6|30274.6|30259.6|30289.6|30274.6|30264.6|30249.6|47
1702906800000|2023-12-18 13:40:00|30272.1|30257.1|30267.1|30252.1|30284.6|30269.6|30267.1|30252.1|45
1702907100000|2023-12-18 13:45:00|30269.6|30254.6|30289.6|30274.6|30294.6|30279.6|30264.6|30249.6|39
1702907400000|2023-12-18 13:50:00|30292.1|30277.1|30294.6|30279.6|30299.6|30284.6|30289.6|30274.6|26
1702907700000|2023-12-18 13:55:00|30292.1|30277.1|30317.1|30302.1|30329.6|30314.6|30284.6|30269.6|107
1702908000000|2023-12-18 14:00:00|30314.6|30299.6|30309.6|30294.6|30324.6|30309.6|30309.6|30294.6|46
1702908300000|2023-12-18 14:05:00|30307.1|30292.1|30289.6|30274.6|30307.1|30292.1|30279.6|30264.6|45
1702908600000|2023-12-18 14:10:00|30292.1|30277.1|30284.6|30269.6|30299.6|30284.6|30279.6|30264.6|31
1702908900000|2023-12-18 14:15:00|30282.1|30267.1|30284.6|30269.6|30294.6|30279.6|30279.6|30264.6|38
1702909200000|2023-12-18 14:20:00|30287.1|30272.1|30289.6|30274.6|30294.6|30279.6|30279.6|30264.6|63
1702909500000|2023-12-18 14:25:00|30287.1|30272.1|30299.6|30284.6|30299.6|30284.6|30284.6|30269.6|38
1702909800000|2023-12-18 14:30:00|30297.1|30282.1|30294.6|30279.6|30304.6|30289.6|30269.6|30254.6|105
1702910100000|2023-12-18 14:35:00|30292.1|30277.1|30322.1|30307.1|30322.1|30307.1|30289.6|30274.6|98
1702910400000|2023-12-18 14:40:00|30319.6|30304.6|30309.6|30294.6|30329.6|30314.6|30294.6|30279.6|55
1702910700000|2023-12-18 14:45:00|30307.1|30292.1|30299.6|30284.6|30329.6|30314.6|30299.6|30284.6|104
1702911000000|2023-12-18 14:50:00|30304.6|30289.6|30284.6|30269.6|30309.6|30294.6|30279.6|30264.6|105
1702911300000|2023-12-18 14:55:00|30279.6|30264.6|30284.6|30269.6|30284.6|30269.6|30257.1|30242.1|150
1702911600000|2023-12-18 15:00:00|30289.6|30274.6|30272.1|30257.1|30304.6|30289.6|30269.6|30254.6|113
1702911900000|2023-12-18 15:05:00|30274.6|30259.6|30259.6|30244.6|30274.6|30259.6|30259.6|30244.6|310
1702912200000|2023-12-18 15:10:00|30262.9|30247.9|30237.9|30222.9|30280.4|30265.4|30237.9|30222.9|111
1702912500000|2023-12-18 15:15:00|30242.9|30227.9|30242.9|30227.9|30267.9|30252.9|30235.4|30220.4|83
1702912800000|2023-12-18 15:20:00|30237.9|30222.9|30257.9|30242.9|30257.9|30242.9|30222.9|30207.9|91
1702913100000|2023-12-18 15:25:00|30262.9|30247.9|30267.9|30252.9|30267.9|30252.9|30252.9|30237.9|93
1702913400000|2023-12-18 15:30:00|30265.4|30250.4|30247.9|30232.9|30267.9|30252.9|30245.4|30230.4|68
1702913700000|2023-12-18 15:35:00|30250.4|30235.4|30237.9|30222.9|30252.9|30237.9|30227.9|30212.9|62
1702914000000|2023-12-18 15:40:00|30235.4|30220.4|30262.9|30247.9|30267.9|30252.9|30227.9|30212.9|113
1702914300000|2023-12-18 15:45:00|30257.9|30242.9|30237.9|30222.9|30260.4|30245.4|30232.9|30217.9|121
1702914600000|2023-12-18 15:50:00|30235.4|30220.4|30212.9|30197.9|30237.9|30222.9|30212.9|30197.9|111
1702914900000|2023-12-18 15:55:00|30210.4|30195.4|30235.4|30220.4|30237.9|30222.9|30210.4|30195.4|124
1702915200000|2023-12-18 16:00:00|30232.9|30217.9|30242.9|30227.9|30252.9|30237.9|30232.9|30217.9|143
1702915500000|2023-12-18 16:05:00|30240.4|30225.4|30250.4|30235.4|30252.9|30237.9|30237.9|30222.9|108
1702915800000|2023-12-18 16:10:00|30247.9|30232.9|30277.9|30262.9|30282.9|30267.9|30247.9|30232.9|340
1702916100000|2023-12-18 16:15:00|30280.4|30265.4|30282.9|30267.9|30287.9|30272.9|30275.4|30260.4|110
1702916400000|2023-12-18 16:20:00|30277.9|30262.9|30262.9|30247.9|30280.4|30265.4|30260.4|30245.4|145
1702916700000|2023-12-18 16:25:00|30265.4|30250.4|30265.4|30250.4|30277.9|30262.9|30262.9|30247.9|164
1702917000000|2023-12-18 16:30:00|30262.9|30247.9|30247.9|30232.9|30267.9|30252.9|30240.4|30225.4|632
1702917300000|2023-12-18 16:35:00|30245.4|30230.4|30237.9|30222.9|30245.4|30230.4|30232.9|30217.9|188
1702917600000|2023-12-18 16:40:00|30235.4|30220.4|30242.9|30227.9|30242.9|30227.9|30232.9|30217.9|45
1702917900000|2023-12-18 16:45:00|30240.4|30225.4|30232.9|30217.9|30240.4|30225.4|30232.9|30217.9|40
1702918200000|2023-12-18 16:50:00|30235.4|30215.4|30235.4|30215.4|30240.4|30220.4|30230.4|30210.4|49
1702918500000|2023-12-18 16:55:00|30240.4|30220.4|30240.4|30220.4|30240.4|30220.4|30240.4|30220.4|1
1702918800000|2023-12-18 17:00:00|30245.4|30225.4|30245.4|30220.4|30245.4|30225.4|30240.4|30220.4|24
1702919100000|2023-12-18 17:05:00|30240.4||30240.4||30245.4||30240.4||2
1702919400000|2023-12-18 17:10:00|30245.4|30225.4|30250.4|30230.4|30250.4|30230.4|30245.4|30225.4|7
1702919700000|2023-12-18 17:15:00|30255.4|30235.4|30255.4|30235.4|30260.4|30240.4|30255.4|30235.4|6
1702920000000|2023-12-18 17:20:00|30260.4|30240.4|30255.4|30235.4|30260.4|30240.4|30255.4|30235.4|6
1702920300000|2023-12-18 17:25:00|30260.4|30240.4|30260.4|30240.4|30260.4|30240.4|30250.4|30230.4|28
1702920600000|2023-12-18 17:30:00|30265.4|30245.4|30260.4|30240.4|30265.4|30245.4|30260.4|30240.4|14
1702920900000|2023-12-18 17:35:00|30265.4|30235.4|30260.4|30235.4|30265.4|30240.4|30255.4|30235.4|26
1702921200000|2023-12-18 17:40:00|30255.4|30240.4|30260.4|30240.4|30260.4|30240.4|30255.4|30235.4|2
1702921500000|2023-12-18 17:45:00|30255.4|30235.4|30250.4|30230.4|30255.4|30235.4|30250.4|30230.4|6
1702921800000|2023-12-18 17:50:00|||||||||3
1702922100000|2023-12-18 17:55:00|30245.4|30225.4|30255.4|30235.4|30255.4|30235.4|30245.4|30225.4|9
1702922400000|2023-12-18 18:00:00|30250.4|30230.4|30240.4|30220.4|30250.4|30230.4|30240.4|30215.4|7
1702922700000|2023-12-18 18:05:00|30245.4|30225.4|30240.4|30220.4|30245.4|30225.4|30240.4|30215.4|17
1702923000000|2023-12-18 18:10:00|30245.4|30225.4|30240.4|30220.4|30245.4|30225.4|30240.4|30220.4|9
1702923300000|2023-12-18 18:15:00|30245.4|30225.4|30245.4|30225.4|30245.4|30225.4|30240.4|30225.4|5
1702923600000|2023-12-18 18:20:00|30250.4|30220.4|30245.4|30225.4|30250.4|30225.4|30245.4|30220.4|4
1702923900000|2023-12-18 18:25:00|30250.4|30220.4|30250.4|30230.4|30255.4|30230.4|30245.4|30220.4|2
1702924200000|2023-12-18 18:30:00|30255.4|30235.4|30250.4|30230.4|30255.4|30235.4|30250.4|30230.4|4
1702924500000|2023-12-18 18:35:00|30255.4|30235.4|30250.4|30230.4|30255.4|30235.4|30250.4|30230.4|7
1702924800000|2023-12-18 18:40:00|30245.4|30225.4|30250.4|30225.4|30250.4|30230.4|30245.4|30225.4|9
1702925100000|2023-12-18 18:45:00|30255.4|30230.4|30255.4|30230.4|30255.4|30230.4|30255.4|30230.4|0
1702925400000|2023-12-18 18:50:00||30235.4||30235.4||30235.4||30235.4|0
1702925700000|2023-12-18 18:55:00|30260.4||30255.4||30260.4||30255.4||3
1702926000000|2023-12-18 19:00:00|30260.4||30255.4||30260.4||30255.4||1
1702926300000|2023-12-18 19:05:00|30260.4|30230.4|30250.4|30230.4|30260.4|30230.4|30250.4|30230.4|10
1702926600000|2023-12-18 19:10:00|30255.4|30235.4|30255.4|30235.4|30255.4|30235.4|30250.4|30235.4|2
1702927200000|2023-12-18 19:20:00|30260.4|30240.4|30275.4|30255.4|30280.4|30260.4|30255.4|30240.4|14
1702927500000|2023-12-18 19:25:00|30270.4|30250.4|30255.4|30240.4|30270.4|30250.4|30255.4|30235.4|9
1702927800000|2023-12-18 19:30:00|30252.9|30237.9|30255.4|30240.4|30257.9|30242.9|30247.9|30232.9|8
1702928100000|2023-12-18 19:35:00|30252.9|30237.9|30260.4|30245.4|30262.9|30247.9|30252.9|30237.9|3
1702928400000|2023-12-18 19:40:00|30262.9|30247.9|30270.4|30255.4|30270.4|30255.4|30260.4|30245.4|1
1702928700000|2023-12-18 19:45:00|30267.9|30252.9|30262.9|30247.9|30270.4|30255.4|30260.4|30245.4|7
1702929000000|2023-12-18 19:50:00|30265.4|30250.4|30270.4|30255.4|30270.4|30255.4|30262.9|30247.9|0
1702929300000|2023-12-18 19:55:00|30272.9|30257.9|30265.4|30250.4|30272.9|30257.9|30265.4|30250.4|10
1702929600000|2023-12-18 20:00:00|30262.9|30247.9|30272.9|30257.9|30277.9|30262.9|30262.9|30247.9|3
1702929900000|2023-12-18 20:05:00|30275.4|30260.4|30272.9|30257.9|30277.9|30262.9|30272.9|30257.9|2
1702930200000|2023-12-18 20:10:00|30275.4|30260.4|30287.9|30272.9|30287.9|30272.9|30275.4|30260.4|18
1702930500000|2023-12-18 20:15:00|30285.4|30270.4|30285.4|30270.4|30287.9|30272.9|30282.9|30267.9|2
1702930800000|2023-12-18 20:20:00|30282.9|30267.9|30290.4|30275.4|30292.9|30277.9|30282.9|30267.9|1
1702931100000|2023-12-18 20:25:00|30292.9|30277.9|30292.9|30277.9|30295.4|30280.4|30292.9|30277.9|1
1702931400000|2023-12-18 20:30:00|30287.9|30272.9|30280.4|30265.4|30287.9|30272.9|30280.4|30265.4|5
1702931700000|2023-12-18 20:35:00|30277.9|30262.9|30275.4|30260.4|30280.4|30265.4|30270.4|30255.4|35
1702932000000|2023-12-18 20:40:00|30277.9|30262.9|30280.4|30265.4|30282.9|30267.9|30275.4|30260.4|4
1702932300000|2023-12-18 20:45:00|30282.9|30267.9|30282.9|30267.9|30282.9|30267.9|30280.4|30265.4|1
1702932600000|2023-12-18 20:50:00|30280.4|30265.4|30275.4|30260.4|30280.4|30265.4|30267.9|30252.9|22
1702932900000|2023-12-18 20:55:00|30272.9|30257.9|30272.9|30257.9|30277.9|30262.9|30270.4|30255.4|12
1702933200000|2023-12-18 21:00:00|30286.1|30246.1|30267.3|30227.3|30289.2|30249.2|30265.3|30225.3|0
1702933500000|2023-12-18 21:05:00|30267.4|30227.4|30260.7|30220.7|30268.7|30228.7|30259.3|30219.3|0
1702933800000|2023-12-18 21:10:00|30262.6|30222.6|30264.7|30224.7|30267.3|30227.3|30262.6|30222.6|0
1702934100000|2023-12-18 21:15:00|30265.3|30225.3|30270|30230|30270|30230|30265.3|30225.3|0
1702934400000|2023-12-18 21:20:00|30270.1|30230.1|30272|30232|30273.3|30233.3|30270|30230|0
1702934700000|2023-12-18 21:25:00|30271.3|30231.3|30270|30230|30275.3|30235.3|30270|30230|0
1702935000000|2023-12-18 21:30:00|30271.3|30231.3|30270|30230|30272|30232|30270|30230|0
1702935300000|2023-12-18 21:35:00|30269.3|30229.3|30266|30226|30270|30230|30265.3|30225.3|0
1702935600000|2023-12-18 21:40:00|30265.3|30225.3|30267.3|30227.3|30268.7|30228.7|30265.3|30225.3|0
1702935900000|2023-12-18 21:45:00|30266|30226|30267.3|30227.3|30270|30230|30265.3|30225.3|0
1702936200000|2023-12-18 21:50:00|30267.4|30227.4|30270|30230|30272|30232|30267.4|30227.4|0
1702936500000|2023-12-18 21:55:00|30271.3|30231.3|30271.3|30231.3|30274|30234|30265.3|30225.3|0
1702936800000|2023-12-18 22:00:00|30270|30230|30268|30228|30270|30230|30268|30228|0
1702937100000|2023-12-18 22:05:00|30268.1|30228.1|30268.7|30228.7|30271.3|30231.3|30268.1|30228.1|0
1702937700000|2023-12-18 22:15:00|30269.3|30229.3|30269.3|30229.3|30270|30230|30268.7|30228.7|0
1702938000000|2023-12-18 22:20:00|30269.4|30229.4|30269.3|30229.3|30270.7|30230.7|30269.3|30229.3|0
1702938300000|2023-12-18 22:25:00|30269.4|30229.4|30270.7|30230.7|30270.7|30230.7|30269.3|30229.3|0
1702938600000|2023-12-18 22:30:00|30270.6|30230.6|30268.7|30228.7|30270.6|30230.6|30268.7|30228.7|0
1702938900000|2023-12-18 22:35:00|30270.7|30230.7|30269.3|30229.3|30270.7|30230.7|30268.7|30228.7|0
1702939200000|2023-12-18 22:40:00|30268.7|30228.7|30269.3|30229.3|30269.3|30229.3|30268.7|30228.7|0
1702939500000|2023-12-18 22:45:00|30268|30228|30268.7|30228.7|30269.3|30229.3|30266.7|30226.7|0
1702939800000|2023-12-18 22:50:00|30268.6|30228.6|30269.3|30229.3|30269.3|30229.3|30268|30228|0
1702940100000|2023-12-18 22:55:00|30268.7|30228.7|30267.3|30227.3|30269.3|30229.3|30267.3|30227.3|0
1702940400000|2023-12-18 23:00:00|30267.5|30227.5|30270|30230|30272.7|30232.7|30265.3|30225.3|0
1702940700000|2023-12-18 23:05:00|30270.1|30230.1|30267.3|30227.3|30275.3|30235.3|30265.3|30225.3|0
1702941000000|2023-12-18 23:10:00|30266|30226|30264|30224|30268.7|30228.7|30262.6|30222.6|0
1702941300000|2023-12-18 23:15:00|30264.7|30224.7|30268.7|30228.7|30268.7|30228.7|30264.7|30224.7|0
1702941600000|2023-12-18 23:20:00|30268.6|30228.6|30268.7|30228.7|30268.7|30228.7|30265.3|30225.3|0
1702941900000|2023-12-18 23:25:00|30270|30230|30273.3|30233.3|30273.3|30233.3|30268.7|30228.7|0
1702942200000|2023-12-18 23:30:00|30273.4|30233.4|30273.3|30233.3|30276.7|30236.7|30273.3|30233.3|0
1702942500000|2023-12-18 23:35:00|30273.4|30233.4|30275.3|30235.3|30276.7|30236.7|30273.3|30233.3|0
1702942800000|2023-12-18 23:40:00|30275.4|30235.4|30273.3|30233.3|30276.7|30236.7|30273.3|30233.3|0
1702943100000|2023-12-18 23:45:00|30273.4|30233.4|30275.3|30235.3|30275.3|30235.3|30273.3|30233.3|0
1702943400000|2023-12-18 23:50:00|30274|30234|30272|30232|30275.3|30235.3|30272|30232|0
1702943700000|2023-12-18 23:55:00|30272.7|30232.7|30275.3|30235.3|30275.3|30235.3|30272|30232|0
1702944000000|2023-12-19 00:00:00|30274|30234|30272|30232|30275.3|30235.3|30270|30230|0
1702944300000|2023-12-19 00:05:00|30271.3|30231.3|30270|30230|30273.3|30233.3|30265.3|30225.3|0
1702944600000|2023-12-19 00:10:00|30271.3|30231.3|30266|30226|30273.3|30233.3|30266|30226|0
1702944900000|2023-12-19 00:15:00|30267.3|30227.3|30266|30226|30267.3|30227.3|30264|30224|0
1702945200000|2023-12-19 00:20:00|30266.6|30226.6|30267.3|30227.3|30270.6|30230.6|30266|30226|0
1702945500000|2023-12-19 00:25:00|30267.4|30227.4|30276.4|30236.4|30276.4|30236.4|30267.3|30227.3|0
1702945800000|2023-12-19 00:30:00|30276.5|30236.5|30283|30243|30283|30243|30276.4|30236.4|0
1702946100000|2023-12-19 00:35:00|30282.9|30242.9|30282.9|30242.9|30283|30243|30282.9|30242.9|0
1702946400000|2023-12-19 00:40:00|30283|30243|30282.9|30242.9|30283|30243|30276.3|30236.3|0
1702946700000|2023-12-19 00:45:00|30282.8|30242.8|30282.9|30242.9|30282.9|30242.9|30282.8|30242.8|0
1702947000000|2023-12-19 00:50:00|30289.3|30249.3|30289.3|30249.3|30289.4|30249.4|30289.3|30249.3|0
1702947300000|2023-12-19 00:55:00|30282.9|30242.9|30282.8|30242.8|30282.9|30242.9|30276.3|30236.3|0
1702947600000|2023-12-19 01:00:00|30282.9|30242.9|30276.3|30236.3|30282.9|30242.9|30276.3|30236.3|0
1702947900000|2023-12-19 01:05:00|30276.2|30236.2|30269.7|30229.7|30276.3|30236.3|30269.7|30229.7|0
1702948200000|2023-12-19 01:10:00|30269.6|30229.6|30269.7|30229.7|30269.7|30229.7|30269.6|30229.6|0
1702948500000|2023-12-19 01:15:00|30269.6|30229.6|30263.2|30223.2|30269.7|30229.7|30263.2|30223.2|0
1702948800000|2023-12-19 01:20:00|30269.7|30229.7|30263.2|30223.2|30269.7|30229.7|30263.2|30223.2|0
1702949100000|2023-12-19 01:25:00|30269.6|30229.6|30269.6|30229.6|30269.7|30229.7|30269.6|30229.6|0
1702949400000|2023-12-19 01:30:00|30269.5|30229.5|30263|30223|30269.6|30229.6|30263|30223|0
1702949700000|2023-12-19 01:35:00|30263.1|30223.1|30263.1|30223.1|30269.5|30229.5|30262.9|30222.9|0
1702950000000|2023-12-19 01:40:00|30263.2|30223.2|30263.2|30223.2|30263.2|30223.2|30263.1|30223.1|0
1702950300000|2023-12-19 01:45:00|30263.3|30223.3|30263.3|30223.3|30263.3|30223.3|30263.2|30223.2|0
1702950600000|2023-12-19 01:50:00|30263.4|30223.4|30269.9|30229.9|30269.9|30229.9|30263.3|30223.3|0
1702950900000|2023-12-19 01:55:00|30269.8|30229.8|30269.9|30229.9|30269.9|30229.9|30269.8|30229.8|0
1702951200000|2023-12-19 02:00:00|30270|30230|30276.6|30236.6|30276.6|30236.6|30270|30230|0
1702951500000|2023-12-19 02:05:00|30276.7|30236.7|30276.7|30236.7|30276.7|30236.7|30276.6|30236.6|0
1702951800000|2023-12-19 02:10:00|30283.1|30243.1|30283.1|30243.1|30283.2|30243.2|30283.1|30243.1|0
1702952100000|2023-12-19 02:15:00|30283|30243|30276.4|30236.4|30283|30243|30276.4|30236.4|0
1702952400000|2023-12-19 02:20:00|30270|30230|30270|30230|30276.5|30236.5|30270|30230|0
1702952700000|2023-12-19 02:25:00|30276.5|30236.5|30283.1|30243.1|30283.1|30243.1|30276.5|30236.5|0
1702953000000|2023-12-19 02:30:00|30283.2|30243.2|30283.2|30243.2|30283.2|30243.2|30283.1|30243.1|0
1702953300000|2023-12-19 02:35:00|30283.3|30243.3|30289.7|30249.7|30289.7|30249.7|30283.3|30243.3|0
1702953600000|2023-12-19 02:40:00|30289.6|30249.6|30283.1|30243.1|30289.6|30249.6|30283.1|30243.1|0
1702953900000|2023-12-19 02:45:00|30283.2|30243.2|30302.9|30262.9|30302.9|30262.9|30283.1|30243.1|0
1702954200000|2023-12-19 02:50:00|30302.8|30262.8|30283.5|30243.5|30316.1|30276.1|30283.4|30243.4|0
1702954500000|2023-12-19 02:55:00|30290|30250|30289.9|30249.9|30290|30250|30283.5|30243.5|0
1702954800000|2023-12-19 03:00:00|30290|30250|30283.6|30243.6|30290|30250|30277|30237|0
1702955100000|2023-12-19 03:05:00|30283.7|30243.7|30290.2|30250.2|30296.8|30256.8|30283.7|30243.7|0
1702955400000|2023-12-19 03:10:00|30290.1|30250.1|30290.3|30250.3|30290.3|30250.3|30283.7|30243.7|0
1702955700000|2023-12-19 03:15:00|30290.2|30250.2|30290.3|30250.3|30296.9|30256.9|30290.2|30250.2|0
1702956000000|2023-12-19 03:20:00|30290.4|30250.4|30296.9|30256.9|30296.9|30256.9|30290.3|30250.3|0
1702956300000|2023-12-19 03:25:00|30296.8|30256.8|30290.3|30250.3|30296.9|30256.9|30290.3|30250.3|0
1702956600000|2023-12-19 03:30:00|30290.2|30250.2|30283.8|30243.8|30290.3|30250.3|30283.7|30243.7|0
1702956900000|2023-12-19 03:35:00|30283.9|30243.9|30296.8|30256.8|30296.8|30256.8|30283.9|30243.9|0
1702957200000|2023-12-19 03:40:00|30296.9|30256.9|30296.8|30256.8|30296.9|30256.9|30290.2|30250.2|0
1702957500000|2023-12-19 03:45:00|30293.5|30253.5|30290.2|30250.2|30293.5|30253.5|30290.2|30250.2|0
1702957800000|2023-12-19 03:50:00|30287|30247|30290.1|30250.1|30290.2|30250.2|30283.8|30243.8|0
1702958100000|2023-12-19 03:55:00|30283.7|30243.7|30290.2|30250.2|30290.2|30250.2|30283.6|30243.6|0
1702958400000|2023-12-19 04:00:00|30290.1|30250.1|30283.7|30243.7|30290.3|30250.3|30283.7|30243.7|0
1702958700000|2023-12-19 04:05:00|30283.6|30243.6|30283.7|30243.7|30283.8|30243.8|30283.6|30243.6|0
1702959000000|2023-12-19 04:10:00|30283.6|30243.6|30277.1|30237.1|30283.7|30243.7|30277|30237|0
1702959300000|2023-12-19 04:15:00|30283.6|30243.6|30283.7|30243.7|30286.9|30246.9|30283.6|30243.6|0
1702959600000|2023-12-19 04:20:00|30283.6|30243.6|30283.7|30243.7|30283.7|30243.7|30283.6|30243.6|0
1702960200000|2023-12-19 04:30:00|30283.6|30243.6|30277.1|30237.1|30283.6|30243.6|30277.1|30237.1|0
1702960500000|2023-12-19 04:35:00|30277.2|30237.2|30277.1|30237.1|30277.2|30237.2|30277.1|30237.1|0
1702960800000|2023-12-19 04:40:00|30277.2|30237.2|30277.2|30237.2|30277.2|30237.2|30277.1|30237.1|0
1702961100000|2023-12-19 04:45:00|30270.7|30230.7|30277.2|30237.2|30277.2|30237.2|30270.7|30230.7|0
1702961400000|2023-12-19 04:50:00|30277.3|30237.3|30277.2|30237.2|30277.3|30237.3|30277.2|30237.2|0
1702961700000|2023-12-19 04:55:00|30277.3|30237.3|30277.2|30237.2|30277.3|30237.3|30277.2|30237.2|0
1702962300000|2023-12-19 05:05:00|30277.1|30237.1|30277.2|30237.2|30277.3|30237.3|30270.7|30230.7|0
1702962600000|2023-12-19 05:10:00|30277.3|30237.3|30283.7|30243.7|30283.9|30243.9|30277.3|30237.3|0
1702962900000|2023-12-19 05:15:00|30277.2|30237.2|30283.7|30243.7|30283.7|30243.7|30277.2|30237.2|0
1702963200000|2023-12-19 05:20:00|30283.8|30243.8|30283.8|30243.8|30283.8|30243.8|30283.7|30243.7|0
1702963500000|2023-12-19 05:25:00|30283.9|30243.9|30290.3|30250.3|30290.4|30250.4|30283.8|30243.8|0
1702963800000|2023-12-19 05:30:00|30290.2|30250.2|30290.2|30250.2|30290.3|30250.3|30290.2|30250.2|0
1702964100000|2023-12-19 05:35:00|30290.3|30250.3|30290.4|30250.4|30290.4|30250.4|30290.3|30250.3|0
1702964400000|2023-12-19 05:40:00|30290.3|30250.3|30290.2|30250.2|30290.4|30250.4|30290.2|30250.2|0
1702964700000|2023-12-19 05:45:00|30290.3|30250.3|30290.3|30250.3|30290.3|30250.3|30290.3|30250.3|0
1702965000000|2023-12-19 05:50:00|30290.4|30250.4|30290.3|30250.3|30290.4|30250.4|30290.2|30250.2|0
1702965300000|2023-12-19 05:55:00|30290.4|30250.4|30290.3|30250.3|30290.4|30250.4|30290.3|30250.3|0
1702965600000|2023-12-19 06:00:00|30290.4|30250.4|30290.4|30250.4|30297|30257|30290.3|30250.3|0
1702965900000|2023-12-19 06:05:00|30290.3|30250.3|30290.2|30250.2|30290.3|30250.3|30290.1|30250.1|0
1702966200000|2023-12-19 06:10:00|30290.1|30250.1|30290.1|30250.1|30290.1|30250.1|30290|30250|0
1702966500000|2023-12-19 06:15:00|30283.6|30243.6|30270.5|30230.5|30283.6|30243.6|30270.5|30230.5|0
1702966800000|2023-12-19 06:20:00|30270.6|30230.6|30277.1|30237.1|30277.1|30237.1|30270.6|30230.6|0
1702967100000|2023-12-19 06:25:00|30277.2|30237.2|30277.1|30237.1|30277.2|30237.2|30277.1|30237.1|0
1702967700000|2023-12-19 06:35:00|30270.7|30230.7|30264.1|30224.1|30270.7|30230.7|30257.6|30217.6|0
1702968000000|2023-12-19 06:40:00|30257.7|30217.7|30251.1|30211.1|30257.7|30217.7|30251.1|30211.1|0
1702968300000|2023-12-19 06:45:00|30251|30211|30257.6|30217.6|30257.6|30217.6|30251|30211|0
1702968600000|2023-12-19 06:50:00|30257.7|30217.7|30264.1|30224.1|30270.7|30230.7|30257.7|30217.7|0
1702968900000|2023-12-19 06:55:00|30264.2|30224.2|30277.1|30237.1|30277.2|30237.2|30264.1|30224.1|0
1702969200000|2023-12-19 07:00:00|30277|30237|30300.4|30285.4|30300.4|30285.4|30262.9|30237|42
1702969500000|2023-12-19 07:05:00|30297.9|30282.9|30290.4|30275.4|30302.9|30287.9|30280.4|30265.4|26
1702969800000|2023-12-19 07:10:00|30287.9|30272.9|30297.9|30282.9|30297.9|30282.9|30285.4|30270.4|31
1702970100000|2023-12-19 07:15:00|30295.4|30280.4|30287.9|30272.9|30300.4|30285.4|30287.9|30272.9|36
1702970400000|2023-12-19 07:20:00|30282.9|30267.9|30285.4|30270.4|30295.4|30280.4|30282.9|30267.9|21
1702970700000|2023-12-19 07:25:00|30282.9|30267.9|30272.9|30257.9|30292.9|30277.9|30272.9|30257.9|15
1702971000000|2023-12-19 07:30:00|30275.4|30260.4|30280.4|30265.4|30285.4|30270.4|30272.9|30257.9|23
1702971300000|2023-12-19 07:35:00|30277.9|30262.9|30285.4|30270.4|30287.9|30272.9|30272.9|30257.9|23
1702971600000|2023-12-19 07:40:00|30282.9|30267.9|30292.9|30277.9|30295.4|30280.4|30282.9|30267.9|9
1702971900000|2023-12-19 07:45:00|30287.9|30272.9|30297.9|30282.9|30297.9|30282.9|30287.9|30272.9|26
1702972200000|2023-12-19 07:50:00|30295.4|30280.4|30290.4|30275.4|30297.9|30282.9|30287.9|30272.9|9
1702972500000|2023-12-19 07:55:00|30287.9|30272.9|30257.9|30242.9|30300.4|30285.4|30257.9|30242.9|113
1702972800000|2023-12-19 08:00:00|30262.9|30247.9|30302.9|30287.9|30302.9|30287.9|30262.9|30247.9|559
1702973100000|2023-12-19 08:05:00|30297.9|30282.9|30292.9|30277.9|30302.9|30287.9|30267.9|30252.9|206
1702973400000|2023-12-19 08:10:00|30297.9|30282.9|30322.9|30307.9|30327.9|30312.9|30297.9|30282.9|161
1702973700000|2023-12-19 08:15:00|30317.9|30302.9|30342.9|30327.9|30342.9|30327.9|30315.4|30300.4|223
1702974000000|2023-12-19 08:20:00|30340.4|30325.4|30332.9|30317.9|30352.9|30337.9|30327.9|30312.9|174
1702974300000|2023-12-19 08:25:00|30327.9|30312.9|30337.9|30322.9|30337.9|30322.9|30315.4|30300.4|180
1702974600000|2023-12-19 08:30:00|30335.4|30320.4|30312.9|30297.9|30335.4|30320.4|30302.9|30287.9|188
1702974900000|2023-12-19 08:35:00|30310.4|30295.4|30292.9|30277.9|30322.9|30307.9|30292.9|30277.9|144
1702975200000|2023-12-19 08:40:00|30296.5|30281.5|30271.5|30256.5|30296.5|30281.5|30271.5|30256.5|217
1702975500000|2023-12-19 08:45:00|30266.5|30251.5|30306.5|30291.5|30306.5|30291.5|30261.5|30246.5|281
1702975800000|2023-12-19 08:50:00|30309|30294|30271.5|30256.5|30309|30294|30266.5|30251.5|154
1702976100000|2023-12-19 08:55:00|30269|30254|30211.5|30196.5|30269|30254|30211.5|30196.5|301
1702976400000|2023-12-19 09:00:00|30214|30199|30219|30204|30229|30214|30201.5|30186.5|175
1702976700000|2023-12-19 09:05:00|30221.5|30206.5|30216.5|30201.5|30231.5|30216.5|30216.5|30201.5|67
1702977000000|2023-12-19 09:10:00|30221.5|30206.5|30254|30239|30259|30244|30216.5|30201.5|134
1702977300000|2023-12-19 09:15:00|30256.5|30241.5|30271.5|30256.5|30276.5|30261.5|30251.5|30236.5|116
1702977600000|2023-12-19 09:20:00|30274|30259|30296.5|30281.5|30301.5|30286.5|30271.5|30256.5|127
1702977900000|2023-12-19 09:25:00|30294|30279|30276.5|30261.5|30296.5|30281.5|30274|30259|96
1702978200000|2023-12-19 09:30:00|30271.5|30256.5|30261.5|30246.5|30271.5|30256.5|30251.5|30236.5|88
1702978500000|2023-12-19 09:35:00|30259|30244|30274|30259|30276.5|30261.5|30246.5|30231.5|59
1702978800000|2023-12-19 09:40:00|30271.5|30256.5|30264|30249|30276.5|30261.5|30256.5|30241.5|51
1702979100000|2023-12-19 09:45:00|30261.5|30246.5|30251.5|30236.5|30266.5|30251.5|30246.5|30231.5|40
1702979400000|2023-12-19 09:50:00|30249|30234|30266.5|30251.5|30266.5|30251.5|30246.5|30231.5|50
1702979700000|2023-12-19 09:55:00|30264|30249|30256.5|30241.5|30271.5|30256.5|30254|30239|58
1702980000000|2023-12-19 10:00:00|30254|30239|30266.5|30251.5|30286.5|30271.5|30251.5|30236.5|72
1702980300000|2023-12-19 10:05:00|30269|30254|30261.5|30246.5|30276.5|30261.5|30251.5|30236.5|58
1702980600000|2023-12-19 10:10:00|30256.5|30241.5|30261.5|30246.5|30261.5|30246.5|30231.5|30216.5|58
1702980900000|2023-12-19 10:15:00|30256.5|30241.5|30276.5|30261.5|30279|30264|30256.5|30241.5|43
1702981200000|2023-12-19 10:20:00|30279|30264|30291.5|30276.5|30291.5|30276.5|30276.5|30261.5|44
1702981500000|2023-12-19 10:25:00|30296.5|30281.5|30289|30274|30304|30289|30289|30274|69
1702981800000|2023-12-19 10:30:00|30286.5|30271.5|30286.5|30271.5|30291.5|30276.5|30281.5|30266.5|48
1702982100000|2023-12-19 10:35:00|30281.5|30266.5|30276.5|30261.5|30291.5|30276.5|30271.5|30256.5|49
1702982400000|2023-12-19 10:40:00|30279|30264|30266.5|30251.5|30281.5|30266.5|30261.5|30246.5|28
1702982700000|2023-12-19 10:45:00|30271.5|30256.5|30251.5|30236.5|30271.5|30256.5|30241.5|30226.5|54
1702983000000|2023-12-19 10:50:00|30246.5|30231.5|30241.5|30226.5|30256.5|30241.5|30236.5|30221.5|87
1702983300000|2023-12-19 10:55:00|30239|30224|30246.5|30231.5|30251.5|30236.5|30234|30219|73
1702983600000|2023-12-19 11:00:00|30251.5|30236.5|30231.5|30216.5|30251.5|30236.5|30226.5|30211.5|102
1702983900000|2023-12-19 11:05:00|30229|30214|30236.5|30221.5|30246.5|30231.5|30226.5|30211.5|88
1702984200000|2023-12-19 11:10:00|30239|30224|30231.5|30216.5|30246.5|30231.5|30226.5|30211.5|135
1702984500000|2023-12-19 11:15:00|30234|30219|30236.5|30221.5|30246.5|30231.5|30231.5|30216.5|27
1702984800000|2023-12-19 11:20:00|30239|30224|30241.5|30226.5|30241.5|30226.5|30231.5|30216.5|28
1702985100000|2023-12-19 11:25:00|30246.5|30231.5|30266.5|30251.5|30266.5|30251.5|30244|30229|37
1702985400000|2023-12-19 11:30:00|30269|30254|30261.5|30246.5|30271.5|30256.5|30251.5|30236.5|54
1702985700000|2023-12-19 11:35:00|30259|30244|30261.5|30246.5|30261.5|30246.5|30254|30239|59
1702986000000|2023-12-19 11:40:00|30256.5|30241.5|30284|30269|30286.5|30271.5|30256.5|30241.5|60
1702986300000|2023-12-19 11:45:00|30281.5|30266.5|30276.5|30261.5|30286.5|30271.5|30276.5|30261.5|40
1702986600000|2023-12-19 11:50:00|30271.5|30256.5|30286.5|30271.5|30286.5|30271.5|30271.5|30256.5|41
1702986900000|2023-12-19 11:55:00|30284|30269|30269|30254|30286.5|30271.5|30266.5|30251.5|30
1702987200000|2023-12-19 12:00:00|30271.5|30256.5|30271.5|30256.5|30271.5|30256.5|30261.5|30246.5|44
1702987500000|2023-12-19 12:05:00|30276.5|30261.5|30276.5|30261.5|30281.5|30266.5|30271.5|30256.5|34
1702987800000|2023-12-19 12:10:00|30281.5|30266.5|30296.5|30281.5|30296.5|30281.5|30279|30264|60
1702988100000|2023-12-19 12:15:00|30299|30284|30289|30274|30309|30294|30286.5|30271.5|47
1702988400000|2023-12-19 12:20:00|30286.5|30271.5|30309|30294|30311.5|30296.5|30281.5|30266.5|61
1702988700000|2023-12-19 12:25:00|30306.5|30291.5|30311.5|30296.5|30311.5|30296.5|30301.5|30286.5|36
1702989000000|2023-12-19 12:30:00|30306.5|30291.5|30301.5|30286.5|30314|30299|30301.5|30286.5|63
1702989300000|2023-12-19 12:35:00|30306.5|30291.5|30306.5|30291.5|30316.5|30301.5|30301.5|30286.5|72
1702989600000|2023-12-19 12:40:00|30309|30294|30319|30304|30324|30309|30309|30294|48
1702989900000|2023-12-19 12:45:00|30321.5|30306.5|30314|30299|30324|30309|30304|30289|52
1702990200000|2023-12-19 12:50:00|30311.5|30296.5|30304|30289|30314|30299|30301.5|30286.5|22
1702990500000|2023-12-19 12:55:00|30299|30284|30299|30284|30309|30294|30299|30284|53
1702990800000|2023-12-19 13:00:00|30301.5|30286.5|30309|30294|30314|30299|30294|30279|37
1702991100000|2023-12-19 13:05:00|30314|30299|30309|30294|30316.5|30301.5|30304|30289|16
1702991400000|2023-12-19 13:10:00|30311.5|30296.5|30319|30304|30324|30309|30309|30294|40
1702991700000|2023-12-19 13:15:00|30316.5|30301.5|30334|30319|30334|30319|30316.5|30301.5|25
1702992000000|2023-12-19 13:20:00|30339|30324|30344|30329|30344|30329|30331.5|30316.5|55
1702992300000|2023-12-19 13:25:00|30339|30324|30341.5|30326.5|30344|30329|30339|30324|26
1702992600000|2023-12-19 13:30:00|30339|30324|30341.5|30326.5|30344|30329|30329|30314|78
1702992900000|2023-12-19 13:35:00|30339|30324|30319|30304|30344|30329|30311.5|30296.5|43
1702993200000|2023-12-19 13:40:00|30321.5|30306.5|30329|30314|30329|30314|30319|30304|49
1702993500000|2023-12-19 13:45:00|30331.5|30316.5|30339|30324|30339|30324|30331.5|30316.5|22
1702993800000|2023-12-19 13:50:00|30336.5|30321.5|30359|30344|30359|30344|30334|30319|61
1702994100000|2023-12-19 13:55:00|30356.5|30341.5|30324|30309|30359|30344|30324|30309|128
1702994400000|2023-12-19 14:00:00|30321.5|30306.5|30309|30294|30331.5|30316.5|30306.5|30291.5|184
1702994700000|2023-12-19 14:05:00|30306.5|30291.5|30289|30274|30314|30299|30289|30274|200
1702995000000|2023-12-19 14:10:00|30286.5|30271.5|30296.5|30281.5|30299|30284|30281.5|30266.5|57
1702995300000|2023-12-19 14:15:00|30299|30284|30314|30299|30319|30304|30299|30284|71
1702995600000|2023-12-19 14:20:00|30316.5|30301.5|30309|30294|30319|30304|30299|30284|101
1702995900000|2023-12-19 14:25:00|30311.5|30296.5|30309|30294|30314|30299|30304|30289|47
1702996200000|2023-12-19 14:30:00|30311.5|30296.5|30324|30309|30344|30329|30309|30294|106
1702996500000|2023-12-19 14:35:00|30329|30314|30341.5|30326.5|30354|30339|30329|30314|125
1702996800000|2023-12-19 14:40:00|30344|30329|30354|30339|30359|30344|30336.5|30321.5|86
1702997100000|2023-12-19 14:45:00|30349|30334|30349|30334|30364|30349|30344|30329|98
1702997400000|2023-12-19 14:50:00|30344|30329|30349|30334|30359|30344|30344|30329|110
1702997700000|2023-12-19 14:55:00|30351.5|30336.5|30349|30334|30359|30344|30349|30334|65
1702998000000|2023-12-19 15:00:00|30354|30339|30314|30299|30354|30339|30314|30299|136
1702998300000|2023-12-19 15:05:00|30316.5|30301.5|30319|30304|30336.5|30321.5|30314|30299|116
1702998600000|2023-12-19 15:10:00|30317|30302|30319.5|30304.5|30327|30312|30307|30292|83
1702998900000|2023-12-19 15:15:00|30322|30307|30327|30312|30332|30317|30319.5|30304.5|50
1702999200000|2023-12-19 15:20:00|30322|30307|30352|30337|30352|30337|30317|30302|104
1702999500000|2023-12-19 15:25:00|30349.5|30334.5|30347|30332|30362|30347|30347|30332|215
1702999800000|2023-12-19 15:30:00|30342|30327|30347|30332|30347|30332|30339.5|30324.5|60
1703000100000|2023-12-19 15:35:00|30344.5|30329.5|30334.5|30319.5|30347|30332|30332|30317|110
1703000400000|2023-12-19 15:40:00|30332|30317|30349.5|30334.5|30357|30342|30332|30317|86
1703000700000|2023-12-19 15:45:00|30347|30332|30352|30337|30357|30342|30337|30322|48
1703001000000|2023-12-19 15:50:00|30349.5|30334.5|30337|30322|30352|30337|30332|30317|48
1703001300000|2023-12-19 15:55:00|30342|30327|30347|30332|30347|30332|30339.5|30324.5|705
1703001600000|2023-12-19 16:00:00|30349.5|30334.5|30357|30342|30357|30342|30342|30327|72
1703001900000|2023-12-19 16:05:00|30362|30347|30357|30342|30362|30347|30347|30332|78
1703002200000|2023-12-19 16:10:00|30359.5|30344.5|30372|30357|30372|30357|30359.5|30344.5|89
1703002500000|2023-12-19 16:15:00|30377|30362|30377|30362|30377|30362|30367|30352|143
1703002800000|2023-12-19 16:20:00|30374.5|30359.5|30369.5|30354.5|30382|30367|30367|30352|156
1703003100000|2023-12-19 16:25:00|30372|30357|30362|30347|30372|30357|30357|30342|240
1703003400000|2023-12-19 16:30:00|30359.5|30344.5|30369.5|30354.5|30369.5|30354.5|30357|30342|293
1703003700000|2023-12-19 16:35:00|30372|30357|30372|30357|30372|30357|30357|30342|144
1703004000000|2023-12-19 16:40:00|30377|30362|30377|30362|30382|30367|30374.5|30359.5|57
1703004300000|2023-12-19 16:45:00|30374.5|30359.5|30384.5|30369.5|30394.5|30379.5|30374.5|30359.5|71
1703004600000|2023-12-19 16:50:00|30389.5|30364.5|30394.5|30374.5|30399.5|30374.5|30389.5|30364.5|30
1703004900000|2023-12-19 16:55:00|30389.5|30369.5|30379.5|30359.5|30389.5|30369.5|30379.5|30359.5|29
1703005200000|2023-12-19 17:00:00|30374.5|30354.5|30384.5|30364.5|30384.5|30364.5|30374.5|30354.5|47
1703005500000|2023-12-19 17:05:00|30389.5|30369.5|30384.5|30364.5|30389.5|30369.5|30384.5|30364.5|10
1703005800000|2023-12-19 17:10:00|30379.5|30359.5|30379.5|30359.5|30384.5|30359.5|30374.5|30354.5|15
1703006100000|2023-12-19 17:15:00|30374.5|30354.5|30379.5|30359.5|30379.5|30359.5|30374.5|30354.5|18
1703006400000|2023-12-19 17:20:00|30384.5|30364.5|30379.5|30359.5|30384.5|30364.5|30374.5|30354.5|31
1703006700000|2023-12-19 17:25:00|30384.5|30364.5|30384.5|30364.5|30384.5|30364.5|30384.5|30364.5|7
1703007000000|2023-12-19 17:30:00|30389.5|30369.5|30389.5|30364.5|30389.5|30369.5|30384.5|30364.5|6
1703007300000|2023-12-19 17:35:00|30384.5|30369.5|30384.5|30364.5|30384.5|30369.5|30379.5|30359.5|8
1703007600000|2023-12-19 17:40:00|30389.5|30359.5|30389.5|30369.5|30389.5|30369.5|30389.5|30359.5|0
1703007900000|2023-12-19 17:45:00|30394.5|30374.5|30394.5|30374.5|30399.5|30379.5|30394.5|30374.5|10
1703008200000|2023-12-19 17:50:00|30399.5|30379.5|30399.5|30379.5|30399.5|30379.5|30399.5|30379.5|2
1703008500000|2023-12-19 17:55:00|30404.5||30399.5||30404.5||30399.5||5
1703008800000|2023-12-19 18:00:00|30404.5|30384.5|30399.5|30379.5|30404.5|30384.5|30394.5|30374.5|32
1703009100000|2023-12-19 18:05:00|30394.5|30374.5|30384.5|30364.5|30399.5|30379.5|30384.5|30364.5|21
1703009400000|2023-12-19 18:10:00|30389.5|30369.5|30394.5|30374.5|30394.5|30374.5|30384.5|30364.5|3
1703009700000|2023-12-19 18:15:00|30389.5|30369.5|30394.5|30374.5|30394.5|30374.5|30389.5|30369.5|6
1703010000000|2023-12-19 18:20:00|30389.5|30369.5|30394.5|30374.5|30394.5|30374.5|30389.5|30369.5|10
1703010300000|2023-12-19 18:25:00|30399.5|30379.5|30399.5|30379.5|30399.5|30379.5|30394.5|30374.5|5
1703010600000|2023-12-19 18:30:00|30404.5|30384.5|30404.5|30384.5|30409.5|30384.5|30399.5|30379.5|7
1703010900000|2023-12-19 18:35:00|30399.5|30379.5|30409.5|30389.5|30409.5|30389.5|30399.5|30379.5|20
1703011200000|2023-12-19 18:40:00|30414.5|30394.5|30409.5|30389.5|30414.5|30394.5|30404.5|30384.5|38
1703011500000|2023-12-19 18:45:00|30414.5|30394.5|30404.5|30384.5|30414.5|30394.5|30404.5|30384.5|1
1703011800000|2023-12-19 18:50:00|30409.5|30389.5|30409.5|30389.5|30409.5|30389.5|30404.5|30384.5|5
1703012100000|2023-12-19 18:55:00|30404.5|30384.5|30409.5|30389.5|30409.5|30389.5|30404.5|30384.5|8
1703012400000|2023-12-19 19:00:00|30404.5|30384.5|30404.5|30384.5|30409.5|30389.5|30404.5|30384.5|10
1703013000000|2023-12-19 19:10:00|30409.5|30379.5|30399.5|30379.5|30409.5|30379.5|30399.5|30379.5|16
1703013300000|2023-12-19 19:15:00|30404.5|30384.5|30404.5|30379.5|30404.5|30384.5|30399.5|30379.5|8
1703013600000|2023-12-19 19:20:00|30399.5|30384.5|30399.5|30379.5|30404.5|30384.5|30399.5|30379.5|7
1703013900000|2023-12-19 19:25:00|30404.5|30384.5|30407|30392|30409.5|30392|30404.5|30384.5|9
1703014200000|2023-12-19 19:30:00|30412|30397|30419.5|30404.5|30419.5|30404.5|30412|30397|13
1703014500000|2023-12-19 19:35:00|30417|30402|30417|30402|30417|30402|30417|30402|1
1703014800000|2023-12-19 19:40:00|30412|30397|30412|30397|30414.5|30399.5|30404.5|30389.5|13
1703015100000|2023-12-19 19:45:00|30414.5|30399.5|30412|30397|30414.5|30399.5|30412|30397|0
1703015400000|2023-12-19 19:50:00|30414.5|30399.5|30417|30402|30417|30402|30414.5|30399.5|0
1703016000000|2023-12-19 20:00:00|30422|30407|30422|30407|30427|30412|30419.5|30404.5|19
1703016300000|2023-12-19 20:05:00|30419.5|30404.5|30419.5|30404.5|30422|30407|30417|30402|8
1703016600000|2023-12-19 20:10:00|30417|30402|30422|30407|30427|30412|30417|30402|11
1703016900000|2023-12-19 20:15:00|||||||||3
1703017200000|2023-12-19 20:20:00|30424.5|30409.5|30417|30402|30424.5|30409.5|30417|30402|4
1703017500000|2023-12-19 20:25:00|30419.5|30404.5|30429.5|30414.5|30429.5|30414.5|30417|30402|15
1703017800000|2023-12-19 20:30:00|30427|30412|30432|30417|30432|30417|30422|30407|70
1703018100000|2023-12-19 20:35:00|30427|30412|30432|30417|30437|30422|30427|30412|36
1703018400000|2023-12-19 20:40:00|30429.5|30414.5|30434.5|30419.5|30439.5|30424.5|30429.5|30414.5|26
1703018700000|2023-12-19 20:45:00|30432|30417|30422|30407|30432|30417|30422|30407|18
1703019000000|2023-12-19 20:50:00|30424.5|30409.5|30412|30397|30427|30412|30412|30397|57
1703019300000|2023-12-19 20:55:00|30414.5|30399.5|30414.5|30399.5|30422|30407|30402|30387|36
1703019600000|2023-12-19 21:00:00|30427.3|30387.3|30410|30370|30432|30392|30410|30370|0
1703019900000|2023-12-19 21:05:00|30411.3|30371.3|30398.6|30358.6|30411.3|30371.3|30398.6|30358.6|0
1703020200000|2023-12-19 21:10:00|30398|30358|30406.6|30366.6|30406.6|30366.6|30397.3|30357.3|0
1703020500000|2023-12-19 21:15:00|30406.7|30366.7|30411.3|30371.3|30411.3|30371.3|30406.6|30366.6|0
1703020800000|2023-12-19 21:20:00|30410.7|30370.7|30410|30370|30410.7|30370.7|30408|30368|0
1703021100000|2023-12-19 21:25:00|30411.3|30371.3|30411.3|30371.3|30413.3|30373.3|30410.7|30370.7|0
1703021400000|2023-12-19 21:30:00|30410|30370|30406.6|30366.6|30410|30370|30406.6|30366.6|0
1703021700000|2023-12-19 21:35:00|30406.7|30366.7|30406.6|30366.6|30408|30368|30406.6|30366.6|0
1703022000000|2023-12-19 21:40:00|30406.7|30366.7|30406.6|30366.6|30408|30368|30406.6|30366.6|0
1703022300000|2023-12-19 21:45:00|30405.3|30365.3|30405.3|30365.3|30406.6|30366.6|30405.3|30365.3|0
1703022600000|2023-12-19 21:50:00|30406|30366|30406.6|30366.6|30408|30368|30405.3|30365.3|0
1703022900000|2023-12-19 21:55:00|30406.7|30366.7|30410.6|30370.6|30412|30372|30406.6|30366.6|0
1703023200000|2023-12-19 22:00:00|30410.7|30370.7|30410.6|30370.6|30414|30374|30410.6|30370.6|0
1703023500000|2023-12-19 22:05:00|30410.7|30370.7|30411.3|30371.3|30411.3|30371.3|30410|30370|0
1703023800000|2023-12-19 22:10:00|30410.7|30370.7|30410.6|30370.6|30412.7|30372.7|30410|30370|0
1703024100000|2023-12-19 22:15:00|30410.7|30370.7|30412.7|30372.7|30413.3|30373.3|30410.6|30370.6|0
1703024400000|2023-12-19 22:20:00|30412.6|30372.6|30414.7|30374.7|30414.7|30374.7|30412|30372|0
1703024700000|2023-12-19 22:25:00|30415.3|30375.3|30418|30378|30418|30378|30414.7|30374.7|0
1703025000000|2023-12-19 22:30:00|30419.3|30379.3|30418.7|30378.7|30419.3|30379.3|30418|30378|0
1703025300000|2023-12-19 22:35:00|30419.3|30379.3|30420|30380|30420|30380|30418.7|30378.7|0
1703025600000|2023-12-19 22:40:00|30419.3|30379.3|30419.3|30379.3|30420|30380|30418.7|30378.7|0
1703025900000|2023-12-19 22:45:00|30418.7|30378.7|30416|30376|30418.7|30378.7|30414.7|30374.7|0
1703026200000|2023-12-19 22:50:00|30415.3|30375.3|30415.3|30375.3|30416|30376|30415.3|30375.3|0
1703026500000|2023-12-19 22:55:00|30416|30376|30415.3|30375.3|30416|30376|30415.3|30375.3|0
1703026800000|2023-12-19 23:00:00|30414|30374|30408|30368|30414|30374|30406|30366|0
1703027100000|2023-12-19 23:05:00|30410|30370|30410|30370|30413.3|30373.3|30408|30368|0
1703027400000|2023-12-19 23:10:00|30409.3|30369.3|30410|30370|30410|30370|30406.6|30366.6|0
1703027700000|2023-12-19 23:15:00|30409.9|30369.9|30413.3|30373.3|30413.3|30373.3|30408|30368|0
1703028000000|2023-12-19 23:20:00|30411.3|30371.3|30416|30376|30416|30376|30410|30370|0
1703028300000|2023-12-19 23:25:00|30417.3|30377.3|30419.3|30379.3|30420.7|30380.7|30417.3|30377.3|0
1703028600000|2023-12-19 23:30:00|30419.4|30379.4|30416|30376|30420.7|30380.7|30416|30376|0
1703028900000|2023-12-19 23:35:00|30415.3|30375.3|30410|30370|30415.3|30375.3|30410|30370|0
1703029200000|2023-12-19 23:40:00|30409.9|30369.9|30408|30368|30410|30370|30406.6|30366.6|0
1703029500000|2023-12-19 23:45:00|30409.3|30369.3|30408|30368|30410|30370|30408|30368|0
1703029800000|2023-12-19 23:50:00|30409.3|30369.3|30410|30370|30410|30370|30408|30368|0
1703030100000|2023-12-19 23:55:00|30409.3|30369.3|30408|30368|30410|30370|30408|30368|0
1703030400000|2023-12-20 00:00:00|30407.3|30367.3|30413.3|30373.3|30413.3|30373.3|30407.3|30367.3|0
1703030700000|2023-12-20 00:05:00|30414|30374|30414.7|30374.7|30416|30376|30413.3|30373.3|0
1703031000000|2023-12-20 00:10:00|30414.6|30374.6|30421.1|30381.1|30422.5|30382.5|30413.3|30373.3|0
1703031300000|2023-12-20 00:15:00|30446.3|30406.3|30439.8|30399.8|30446.4|30406.4|30439.7|30399.7|0
1703031600000|2023-12-20 00:20:00|30446.2|30406.2|30439.8|30399.8|30446.3|30406.3|30439.7|30399.7|0
1703031900000|2023-12-20 00:25:00|30439.9|30399.9|30439.9|30399.9|30439.9|30399.9|30439.9|30399.9|0
1703032200000|2023-12-20 00:30:00|30436.6|30396.6|30440|30400|30440|30400|30433.4|30393.4|0
1703032500000|2023-12-20 00:35:00|30439.9|30399.9|30440|30400|30440|30400|30439.9|30399.9|0
1703032800000|2023-12-20 00:40:00|30439.9|30399.9|30426.9|30386.9|30440|30400|30426.9|30386.9|0
1703033100000|2023-12-20 00:45:00|30427|30387|30433.5|30393.5|30433.5|30393.5|30427|30387|0
1703033400000|2023-12-20 00:50:00|30427|30387|30420.4|30380.4|30433.6|30393.6|30420.4|30380.4|0
1703033700000|2023-12-20 00:55:00|30420.5|30380.5|30420.4|30380.4|30420.5|30380.5|30420.4|30380.4|0
1703034000000|2023-12-20 01:00:00|30413.9|30373.9|30400.9|30360.9|30413.9|30373.9|30400.9|30360.9|0
1703034300000|2023-12-20 01:05:00|30401|30361|30407.4|30367.4|30407.4|30367.4|30401|30361|0
1703034600000|2023-12-20 01:10:00|30407.5|30367.5|30414|30374|30414|30374|30407.4|30367.4|0
1703034900000|2023-12-20 01:15:00|30414.1|30374.1|30420.6|30380.6|30420.6|30380.6|30414.1|30374.1|0
1703035200000|2023-12-20 01:20:00|30420.7|30380.7|30427.2|30387.2|30427.3|30387.3|30420.6|30380.6|0
1703035500000|2023-12-20 01:25:00|30427.1|30387.1|30420.6|30380.6|30427.2|30387.2|30420.6|30380.6|0
1703035800000|2023-12-20 01:30:00|30420.7|30380.7|30420.7|30380.7|30427.3|30387.3|30420.6|30380.6|0
1703036100000|2023-12-20 01:35:00|30420.8|30380.8|30420.7|30380.7|30420.8|30380.8|30420.7|30380.7|0
1703036400000|2023-12-20 01:40:00|30427.2|30387.2|30427.2|30387.2|30433.8|30393.8|30420.7|30380.7|0
1703036700000|2023-12-20 01:45:00|30433.7|30393.7|30433.7|30393.7|30433.7|30393.7|30433.6|30393.6|0
1703037000000|2023-12-20 01:50:00|30433.6|30393.6|30433.7|30393.7|30440.2|30400.2|30433.6|30393.6|0
1703037300000|2023-12-20 01:55:00|30440.1|30400.1|30440.2|30400.2|30440.2|30400.2|30440.1|30400.1|0
1703037600000|2023-12-20 02:00:00|30440.1|30400.1|30433.7|30393.7|30440.1|30400.1|30433.6|30393.6|0
1703037900000|2023-12-20 02:05:00|30433.6|30393.6|30433.6|30393.6|30433.7|30393.7|30433.6|30393.6|0
1703038200000|2023-12-20 02:10:00|30433.7|30393.7|30427.2|30387.2|30433.7|30393.7|30427.2|30387.2|0
1703038500000|2023-12-20 02:15:00|30427.1|30387.1|30427.2|30387.2|30427.2|30387.2|30427.1|30387.1|0
1703038800000|2023-12-20 02:20:00|30430.4|30390.4|30427.2|30387.2|30433.7|30393.7|30427.2|30387.2|0
1703039100000|2023-12-20 02:25:00|30427.3|30387.3|30427.4|30387.4|30427.4|30387.4|30427.2|30387.2|0
1703039400000|2023-12-20 02:30:00|30433.8|30393.8|30433.9|30393.9|30440.4|30400.4|30433.8|30393.8|0
1703039700000|2023-12-20 02:35:00|30440.4|30400.4|30434|30394|30440.4|30400.4|30433.9|30393.9|0
1703040000000|2023-12-20 02:40:00|30433.9|30393.9|30433.9|30393.9|30434|30394|30433.9|30393.9|0
1703040300000|2023-12-20 02:45:00|30434|30394|30434|30394|30434|30394|30433.9|30393.9|0
1703040600000|2023-12-20 02:50:00|30433.9|30393.9|30434|30394|30434|30394|30433.9|30393.9|0
1703040900000|2023-12-20 02:55:00|30433.9|30393.9|30433.9|30393.9|30434|30394|30433.9|30393.9|0
1703041200000|2023-12-20 03:00:00|30434|30394|30434|30394|30434|30394|30434|30394|0
1703041500000|2023-12-20 03:05:00|30434.1|30394.1|30434.1|30394.1|30434.1|30394.1|30434|30394|0
1703041800000|2023-12-20 03:10:00|30434.2|30394.2|30434.2|30394.2|30434.3|30394.3|30434.2|30394.2|0
1703042100000|2023-12-20 03:15:00|30434.5|30394.5|30434.5|30394.5|30434.5|30394.5|30434.5|30394.5|0
1703042400000|2023-12-20 03:20:00|30434.6|30394.6|30441|30401|30441|30401|30434.5|30394.5|0
1703042700000|2023-12-20 03:25:00|30440.9|30400.9|30460.5|30420.5|30460.5|30420.5|30440.9|30400.9|0
1703043000000|2023-12-20 03:30:00|30454|30414|30453.9|30413.9|30460.5|30420.5|30453.9|30413.9|0
1703043300000|2023-12-20 03:35:00|30454|30414|30453.9|30413.9|30454|30414|30453.8|30413.8|0
1703043600000|2023-12-20 03:40:00|30453.8|30413.8|30447.3|30407.3|30453.8|30413.8|30447.3|30407.3|0
1703043900000|2023-12-20 03:45:00|30447.4|30407.4|30447.3|30407.3|30447.4|30407.4|30447.3|30407.3|0
1703044200000|2023-12-20 03:50:00|30447.4|30407.4|30447.3|30407.3|30447.4|30407.4|30447.3|30407.3|0
1703044500000|2023-12-20 03:55:00|30444.1|30404.1|30440.8|30400.8|30444.1|30404.1|30440.7|30400.7|0
1703044800000|2023-12-20 04:00:00|30447.2|30407.2|30447.2|30407.2|30447.2|30407.2|30440.8|30400.8|0
1703045100000|2023-12-20 04:05:00|30440.7|30400.7|30440.6|30400.6|30440.7|30400.7|30440.6|30400.6|0
1703045400000|2023-12-20 04:10:00|30440.7|30400.7|30440.6|30400.6|30447.1|30407.1|30440.6|30400.6|0
1703045700000|2023-12-20 04:15:00|30434.1|30394.1|30434.1|30394.1|30434.1|30394.1|30434|30394|0
1703046000000|2023-12-20 04:20:00|30434|30394|30434|30394|30434|30394|30434|30394|0
1703046300000|2023-12-20 04:25:00|30427.5|30387.5|30427.6|30387.6|30427.6|30387.6|30421.1|30381.1|0
1703046600000|2023-12-20 04:30:00|30427.7|30387.7|30434.1|30394.1|30434.1|30394.1|30427.7|30387.7|0
1703046900000|2023-12-20 04:35:00|30434.2|30394.2|30434.1|30394.1|30434.2|30394.2|30427.7|30387.7|0
1703047200000|2023-12-20 04:40:00|30434.2|30394.2|30440.7|30400.7|30440.7|30400.7|30434.1|30394.1|0
1703047500000|2023-12-20 04:45:00|30440.8|30400.8|30440.8|30400.8|30447.3|30407.3|30440.8|30400.8|0
1703047800000|2023-12-20 04:50:00|30440.7|30400.7|30440.8|30400.8|30440.8|30400.8|30440.7|30400.7|0
1703048100000|2023-12-20 04:55:00|30447.3|30407.3|30447.3|30407.3|30447.4|30407.4|30444.1|30404.1|0
1703048400000|2023-12-20 05:00:00|30453.8|30413.8|30453.9|30413.9|30453.9|30413.9|30453.8|30413.8|0
1703048700000|2023-12-20 05:05:00|30453.8|30413.8|30460.3|30420.3|30460.4|30420.4|30447.3|30407.3|0
1703049000000|2023-12-20 05:10:00|30466.8|30426.8|30479.9|30439.9|30479.9|30439.9|30460.3|30420.3|0
1703049300000|2023-12-20 05:15:00|30486.3|30446.3|30486.3|30446.3|30499.2|30459.2|30486.3|30446.3|0
1703049600000|2023-12-20 05:20:00|30486.2|30446.2|30473.3|30433.3|30486.2|30446.2|30473.3|30433.3|0
1703049900000|2023-12-20 05:25:00|30473.4|30433.4|30460.5|30420.5|30473.4|30433.4|30460.4|30420.4|0
1703050200000|2023-12-20 05:30:00|30460.4|30420.4|30434.2|30394.2|30460.5|30420.5|30427.8|30387.8|0
1703050500000|2023-12-20 05:35:00|30440.7|30400.7|30434.1|30394.1|30440.7|30400.7|30434.1|30394.1|0
1703050800000|2023-12-20 05:40:00|30430.8|30390.8|30421.1|30381.1|30434.1|30394.1|30414.6|30374.6|0
1703051100000|2023-12-20 05:45:00|30421|30381|30441.4|30401.4|30441.4|30401.4|30421|30381|0
1703051400000|2023-12-20 05:50:00|30441.5|30401.5|30441.5|30401.5|30454.4|30414.4|30441.5|30401.5|0
1703051700000|2023-12-20 05:55:00|30435|30395|30441.6|30401.6|30448.1|30408.1|30435|30395|0
1703052000000|2023-12-20 06:00:00|30441.5|30401.5|30441.6|30401.6|30448.1|30408.1|30441.5|30401.5|0
1703052300000|2023-12-20 06:05:00|30441.5|30401.5|30435|30395|30441.6|30401.6|30435|30395|0
1703052600000|2023-12-20 06:10:00|30435.1|30395.1|30448|30408|30448|30408|30434.9|30394.9|0
1703052900000|2023-12-20 06:15:00|30454.5|30414.5|30441.6|30401.6|30461.1|30421.1|30441.6|30401.6|0
1703053200000|2023-12-20 06:20:00|30435.1|30395.1|30428.6|30388.6|30435.1|30395.1|30422.1|30382.1|0
1703053500000|2023-12-20 06:25:00|30428.5|30388.5|30428.5|30388.5|30435|30395|30422.1|30382.1|0
1703053800000|2023-12-20 06:30:00|30428.6|30388.6|30428.5|30388.5|30428.6|30388.6|30422|30382|0
1703054100000|2023-12-20 06:35:00|30428.6|30388.6|30428.3|30388.3|30428.6|30388.6|30421.8|30381.8|0
1703054400000|2023-12-20 06:40:00|30425|30385|30428.3|30388.3|30441.3|30401.3|30421.8|30381.8|0
1703054700000|2023-12-20 06:45:00|30421.8|30381.8|30421.8|30381.8|30428.3|30388.3|30421.8|30381.8|0
1703055000000|2023-12-20 06:50:00|30421.7|30381.7|30421.8|30381.8|30421.8|30381.8|30415.2|30375.2|0
1703055300000|2023-12-20 06:55:00|30421.9|30381.9|30415.4|30375.4|30421.9|30381.9|30415.4|30375.4|0
1703055600000|2023-12-20 07:00:00|30421.9|30381.9|30417|30402|30428.4|30402|30397|30368.9|37
1703055900000|2023-12-20 07:05:00|30419.5|30404.5|30412|30397|30429.5|30414.5|30409.5|30394.5|39
1703056200000|2023-12-20 07:10:00|30414.5|30399.5|30407|30392|30417|30402|30407|30392|8
1703056500000|2023-12-20 07:15:00|30409.5|30394.5|30432|30417|30434.5|30419.5|30409.5|30394.5|18
1703056800000|2023-12-20 07:20:00|30434.5|30419.5|30432|30417|30434.5|30419.5|30422|30407|34
1703057100000|2023-12-20 07:25:00|30429.5|30414.5|30424.5|30409.5|30437|30422|30422|30407|15
1703057400000|2023-12-20 07:30:00|30427|30412|30434.5|30419.5|30437|30422|30424.5|30409.5|5
1703057700000|2023-12-20 07:35:00|30437|30422|30412|30397|30437|30422|30412|30397|9
1703058000000|2023-12-20 07:40:00|30414.5|30399.5|30419.5|30404.5|30422|30407|30407|30392|20
1703058300000|2023-12-20 07:45:00|30422|30407|30432|30417|30432|30417|30419.5|30404.5|4
1703058600000|2023-12-20 07:50:00|30434.5|30419.5|30442|30427|30442|30427|30434.5|30419.5|26
1703058900000|2023-12-20 07:55:00|30444.5|30429.5|30434.5|30419.5|30444.5|30429.5|30432|30417|29
1703059200000|2023-12-20 08:00:00|30432|30417|30462|30447|30467|30452|30427|30412|520
1703059500000|2023-12-20 08:05:00|30459.5|30444.5|30409.5|30394.5|30462|30447|30397|30382|348
1703059800000|2023-12-20 08:10:00|30407|30392|30412|30397|30437|30422|30397|30382|194
1703060100000|2023-12-20 08:15:00|30409.5|30394.5|30387|30372|30417|30402|30387|30372|183
1703060400000|2023-12-20 08:20:00|30392|30377|30392|30377|30397|30382|30372|30357|161
1703060700000|2023-12-20 08:25:00|30389.5|30374.5|30394.5|30379.5|30397|30382|30372|30357|95
1703061000000|2023-12-20 08:30:00|30392|30377|30377|30362|30397|30382|30377|30362|86
1703061300000|2023-12-20 08:35:00|30374.5|30359.5|30387|30372|30407|30392|30372|30357|145
1703061600000|2023-12-20 08:40:00|30391.5|30376.5|30376.5|30361.5|30391.5|30376.5|30371.5|30356.5|126
1703061900000|2023-12-20 08:45:00|30379|30364|30371.5|30356.5|30379|30364|30366.5|30351.5|111
1703062200000|2023-12-20 08:50:00|30374|30359|30361.5|30346.5|30381.5|30366.5|30361.5|30346.5|86
1703062500000|2023-12-20 08:55:00|30356.5|30341.5|30314|30299|30356.5|30341.5|30309|30294|235
1703062800000|2023-12-20 09:00:00|30311.5|30296.5|30279|30264|30321.5|30306.5|30279|30264|175
1703063100000|2023-12-20 09:05:00|30281.5|30266.5|30241.5|30226.5|30281.5|30266.5|30236.5|30221.5|182
1703063400000|2023-12-20 09:10:00|30246.5|30231.5|30231.5|30216.5|30251.5|30236.5|30226.5|30211.5|203
1703063700000|2023-12-20 09:15:00|30234|30219|30241.5|30226.5|30241.5|30226.5|30211.5|30196.5|236
1703064000000|2023-12-20 09:20:00|30236.5|30221.5|30261.5|30246.5|30261.5|30246.5|30231.5|30216.5|114
1703064300000|2023-12-20 09:25:00|30266.5|30251.5|30241.5|30226.5|30281.5|30266.5|30236.5|30221.5|122
1703064600000|2023-12-20 09:30:00|30236.5|30221.5|30236.5|30221.5|30251.5|30236.5|30221.5|30206.5|92
1703064900000|2023-12-20 09:35:00|30231.5|30216.5|30251.5|30236.5|30251.5|30236.5|30229|30214|127
1703065200000|2023-12-20 09:40:00|30256.5|30241.5|30251.5|30236.5|30261.5|30246.5|30241.5|30226.5|76
1703065500000|2023-12-20 09:45:00|30254|30239|30266.5|30251.5|30269|30254|30236.5|30221.5|82
1703065800000|2023-12-20 09:50:00|30269|30254|30281.5|30266.5|30286.5|30271.5|30261.5|30246.5|60
1703066100000|2023-12-20 09:55:00|30279|30264|30284|30269|30301.5|30286.5|30276.5|30261.5|47
1703066400000|2023-12-20 10:00:00|30286.5|30271.5|30299|30284|30301.5|30286.5|30281.5|30266.5|87
1703066700000|2023-12-20 10:05:00|30301.5|30286.5|30281.5|30266.5|30306.5|30291.5|30281.5|30266.5|65
1703067000000|2023-12-20 10:10:00|30279|30264|30276.5|30261.5|30281.5|30266.5|30266.5|30251.5|50
1703067300000|2023-12-20 10:15:00|30279|30264|30276.5|30261.5|30284|30269|30261.5|30246.5|49
1703067600000|2023-12-20 10:20:00|30279|30264|30271.5|30256.5|30281.5|30266.5|30266.5|30251.5|18
1703067900000|2023-12-20 10:25:00|30274|30259|30246.5|30231.5|30274|30259|30246.5|30231.5|65
1703068200000|2023-12-20 10:30:00|30249|30234|30246.5|30231.5|30251.5|30236.5|30236.5|30221.5|44
1703068500000|2023-12-20 10:35:00|30251.5|30236.5|30236.5|30221.5|30251.5|30236.5|30236.5|30221.5|47
1703068800000|2023-12-20 10:40:00|30241.5|30226.5|30266.5|30251.5|30266.5|30251.5|30239|30224|37
1703069100000|2023-12-20 10:45:00|30261.5|30246.5|30261.5|30246.5|30271.5|30256.5|30259|30244|21
1703069400000|2023-12-20 10:50:00|30264|30249|30251.5|30236.5|30266.5|30251.5|30246.5|30231.5|41
1703069700000|2023-12-20 10:55:00|30249|30234|30236.5|30221.5|30251.5|30236.5|30231.5|30216.5|13
1703070000000|2023-12-20 11:00:00|30241.5|30226.5|30256.5|30241.5|30256.5|30241.5|30236.5|30221.5|49
1703070300000|2023-12-20 11:05:00|30254|30239|30269|30254|30271.5|30256.5|30251.5|30236.5|28
1703070600000|2023-12-20 11:10:00|30266.5|30251.5|30274|30259|30281.5|30266.5|30266.5|30251.5|19
1703070900000|2023-12-20 11:15:00|30271.5|30256.5|30266.5|30251.5|30279|30264|30266.5|30251.5|15
1703071200000|2023-12-20 11:20:00|30269|30254|30261.5|30246.5|30271.5|30256.5|30256.5|30241.5|38
1703071500000|2023-12-20 11:25:00|30264|30249|30256.5|30241.5|30276.5|30261.5|30256.5|30241.5|17
1703071800000|2023-12-20 11:30:00|30261.5|30246.5|30271.5|30256.5|30276.5|30261.5|30259|30244|20
1703072100000|2023-12-20 11:35:00|30266.5|30251.5|30281.5|30266.5|30281.5|30266.5|30261.5|30246.5|23
1703072400000|2023-12-20 11:40:00|30276.5|30261.5|30266.5|30251.5|30276.5|30261.5|30256.5|30241.5|22
1703072700000|2023-12-20 11:45:00|30264|30249|30279|30264|30286.5|30271.5|30264|30249|22
1703073000000|2023-12-20 11:50:00|30281.5|30266.5|30259|30244|30281.5|30266.5|30256.5|30241.5|11
1703073300000|2023-12-20 11:55:00|30261.5|30246.5|30264|30249|30271.5|30256.5|30259|30244|24
1703073600000|2023-12-20 12:00:00|30266.5|30251.5|30276.5|30261.5|30281.5|30266.5|30266.5|30251.5|22
1703073900000|2023-12-20 12:05:00|30274|30259|30256.5|30241.5|30276.5|30261.5|30256.5|30241.5|20
1703074200000|2023-12-20 12:10:00|30259|30244|30266.5|30251.5|30271.5|30256.5|30256.5|30241.5|14
1703074500000|2023-12-20 12:15:00|30271.5|30256.5|30286.5|30271.5|30286.5|30271.5|30271.5|30256.5|18
1703074800000|2023-12-20 12:20:00|30289|30274|30286.5|30271.5|30294|30279|30281.5|30266.5|20
1703075100000|2023-12-20 12:25:00|30289|30274|30291.5|30276.5|30296.5|30281.5|30286.5|30271.5|24
1703075400000|2023-12-20 12:30:00|30286.5|30271.5|30289|30274|30299|30284|30286.5|30271.5|31
1703075700000|2023-12-20 12:35:00|30286.5|30271.5|30286.5|30271.5|30296.5|30281.5|30281.5|30266.5|31
1703076000000|2023-12-20 12:40:00|30285.1|30270.1|30300.1|30285.1|30300.1|30285.1|30285.1|30270.1|16
1703076300000|2023-12-20 12:45:00|30297.6|30282.6|30280.1|30265.1|30297.6|30282.6|30277.6|30262.6|41
1703076600000|2023-12-20 12:50:00|30277.6|30262.6|30270.1|30255.1|30285.1|30270.1|30270.1|30255.1|14
1703076900000|2023-12-20 12:55:00|30272.6|30257.6|30285.1|30270.1|30285.1|30270.1|30270.1|30255.1|11
1703077200000|2023-12-20 13:00:00|30287.6|30272.6|30310.1|30295.1|30310.1|30295.1|30285.1|30270.1|27
1703077500000|2023-12-20 13:05:00|30307.6|30292.6|30300.1|30285.1|30307.6|30292.6|30300.1|30285.1|31
1703077800000|2023-12-20 13:10:00|30305.1|30290.1|30300.1|30285.1|30310.1|30295.1|30295.1|30280.1|35
1703078100000|2023-12-20 13:15:00|30305.1|30290.1|30317.6|30302.6|30320.1|30305.1|30305.1|30290.1|37
1703078400000|2023-12-20 13:20:00|30320.1|30305.1|30330.1|30315.1|30330.1|30315.1|30315.1|30300.1|33
1703078700000|2023-12-20 13:25:00|30327.6|30312.6|30335.1|30320.1|30340.1|30325.1|30325.1|30310.1|31
1703079000000|2023-12-20 13:30:00|30330.1|30315.1|30340.1|30325.1|30340.1|30325.1|30330.1|30315.1|31
1703079300000|2023-12-20 13:35:00|30350.1|30335.1|30360.1|30345.1|30370.1|30355.1|30350.1|30335.1|118
1703079600000|2023-12-20 13:40:00|30362.6|30347.6|30357.6|30342.6|30365.1|30350.1|30350.1|30335.1|46
1703079900000|2023-12-20 13:45:00|30355.1|30340.1|30370.1|30355.1|30370.1|30355.1|30352.6|30337.6|35
1703080200000|2023-12-20 13:50:00|30365.1|30350.1|30355.1|30340.1|30375.1|30360.1|30355.1|30340.1|31
1703080500000|2023-12-20 13:55:00|30352.6|30337.6|30330.1|30315.1|30360.1|30345.1|30330.1|30315.1|38
1703080800000|2023-12-20 14:00:00|30335.1|30320.1|30325.1|30310.1|30340.1|30325.1|30325.1|30310.1|30
1703081100000|2023-12-20 14:05:00|30330.1|30315.1|30335.1|30320.1|30335.1|30320.1|30320.1|30305.1|68
1703081400000|2023-12-20 14:10:00|30332.6|30317.6|30325.1|30310.1|30335.1|30320.1|30325.1|30310.1|20
1703081700000|2023-12-20 14:15:00|30322.6|30307.6|30302.6|30287.6|30322.6|30307.6|30300.1|30285.1|53
1703082000000|2023-12-20 14:20:00|30300.1|30285.1|30295.1|30280.1|30305.1|30290.1|30295.1|30280.1|39
1703082300000|2023-12-20 14:25:00|30297.6|30282.6|30295.1|30280.1|30300.1|30285.1|30287.6|30272.6|50
1703082600000|2023-12-20 14:30:00|30297.6|30282.6|30275.1|30260.1|30300.1|30285.1|30275.1|30260.1|135
1703082900000|2023-12-20 14:35:00|30270.1|30255.1|30290.1|30275.1|30295.1|30280.1|30270.1|30255.1|105
1703083200000|2023-12-20 14:40:00|30285.1|30270.1|30300.1|30285.1|30300.1|30285.1|30265.1|30250.1|129
1703083500000|2023-12-20 14:45:00|30295.1|30280.1|30290.1|30275.1|30305.1|30290.1|30285.1|30270.1|88
1703083800000|2023-12-20 14:50:00|30295.1|30280.1|30310.1|30295.1|30315.1|30300.1|30295.1|30280.1|82
1703084100000|2023-12-20 14:55:00|30307.6|30292.6|30302.6|30287.6|30307.6|30292.6|30295.1|30280.1|23
1703084400000|2023-12-20 15:00:00|30300.1|30285.1|30320.1|30305.1|30330.1|30315.1|30300.1|30285.1|78
1703084700000|2023-12-20 15:05:00|30325.1|30310.1|30347.6|30332.6|30347.6|30332.6|30325.1|30310.1|72
1703085000000|2023-12-20 15:10:00|30347|30332|30349.5|30334.5|30352|30337|30334.5|30319.5|38
1703085300000|2023-12-20 15:15:00|30344.5|30329.5|30324.5|30309.5|30344.5|30329.5|30324.5|30309.5|82
1703085600000|2023-12-20 15:20:00|30319.5|30304.5|30319.5|30304.5|30324.5|30309.5|30314.5|30299.5|70
1703085900000|2023-12-20 15:25:00|30322|30307|30337|30322|30339.5|30324.5|30322|30307|71
1703086200000|2023-12-20 15:30:00|30334.5|30319.5|30329.5|30314.5|30339.5|30324.5|30324.5|30309.5|60
1703086500000|2023-12-20 15:35:00|30324.5|30309.5|30329.5|30314.5|30339.5|30324.5|30324.5|30309.5|42
1703086800000|2023-12-20 15:40:00|30327|30312|30324.5|30309.5|30329.5|30314.5|30314.5|30299.5|53
1703087100000|2023-12-20 15:45:00|30327|30312|30329.5|30314.5|30342|30327|30324.5|30309.5|50
1703087400000|2023-12-20 15:50:00|30327|30312|30329.5|30314.5|30334.5|30319.5|30324.5|30309.5|45
1703087700000|2023-12-20 15:55:00|30334.5|30319.5|30339.5|30324.5|30344.5|30329.5|30329.5|30314.5|68
1703088000000|2023-12-20 16:00:00|30334.5|30319.5|30344.5|30329.5|30347|30332|30334.5|30319.5|46
1703088300000|2023-12-20 16:05:00|30349.5|30334.5|30354.5|30339.5|30364.5|30349.5|30347|30332|80
1703088600000|2023-12-20 16:10:00|30357|30342|30367|30352|30369.5|30354.5|30354.5|30339.5|73
1703088900000|2023-12-20 16:15:00|30364.5|30349.5|30374.5|30359.5|30374.5|30359.5|30364.5|30349.5|86
1703089200000|2023-12-20 16:20:00|30377|30362|30379.5|30364.5|30384.5|30369.5|30374.5|30359.5|578
1703089500000|2023-12-20 16:25:00|30384.5|30369.5|30379.5|30364.5|30384.5|30369.5|30364.5|30349.5|162
1703089800000|2023-12-20 16:30:00|30382|30367|30372|30357|30389.5|30374.5|30372|30357|316
1703090100000|2023-12-20 16:35:00|30374.5|30359.5|30379.5|30364.5|30384.5|30369.5|30369.5|30354.5|141
1703090400000|2023-12-20 16:40:00|30382|30367|30382|30367|30387|30372|30379.5|30364.5|35
1703090700000|2023-12-20 16:45:00|30384.5|30369.5|30384.5|30369.5|30389.5|30374.5|30382|30367|31
1703091000000|2023-12-20 16:50:00|30387|30367|30392|30372|30397|30372|30387|30367|8
1703091300000|2023-12-20 16:55:00|30397|30377|30392|30372|30397|30377|30387|30367|30
1703091600000|2023-12-20 17:00:00|30397|30377|30397|30377|30402|30382|30397|30377|9
1703091900000|2023-12-20 17:05:00|30402|30382|30397|30377|30402|30382|30397|30372|5
1703092200000|2023-12-20 17:10:00|30402|30382|30397|30377|30402|30382|30392|30372|31
1703092500000|2023-12-20 17:15:00|30402|30382|30402|30382|30402|30382|30397|30377|19
1703092800000|2023-12-20 17:20:00|30407||30402||30407||30402||4
1703093100000|2023-12-20 17:25:00|30407||30402||30407||30402||3
1703093400000|2023-12-20 17:30:00|30407|30387|30402|30382|30417|30397|30402|30377|65
1703093700000|2023-12-20 17:35:00|30407|30387|30412|30387|30412|30387|30402|30387|17
1703094000000|2023-12-20 17:40:00|30417|30392|30412|30392|30422|30397|30412|30387|3
1703094300000|2023-12-20 17:45:00|30407|30387|30417|30392|30417|30392|30407|30387|6
1703094600000|2023-12-20 17:50:00||30397||30397||30397||30397|6
1703094900000|2023-12-20 17:55:00|30422|30392|30417|30397|30422|30402|30417|30392|20
1703095200000|2023-12-20 18:00:00|30412|30392|30417|30392|30417|30397|30407|30387|14
1703095500000|2023-12-20 18:05:00|30412||30412||30412||30412||0
1703095800000|2023-12-20 18:10:00|30417|30397|30407|30387|30417|30397|30407|30387|7
1703096100000|2023-12-20 18:15:00|30402|30382|30407|30387|30407|30387|30402|30382|2
1703096400000|2023-12-20 18:20:00|30402|30382|30397|30377|30402|30382|30397|30377|9
1703096700000|2023-12-20 18:25:00|30402||30397||30402||30397||6
1703097000000|2023-12-20 18:30:00|30402|30382|30397|30377|30402|30382|30397|30377|17
1703097300000|2023-12-20 18:35:00|30392|30372|30387|30367|30392|30372|30387|30367|7
1703097600000|2023-12-20 18:40:00|30392|30372|30382|30362|30392|30372|30382|30357|6
1703097900000|2023-12-20 18:45:00|30377|30357|30377|30357|30382|30362|30377|30357|1
1703098200000|2023-12-20 18:50:00|30372|30352|30372|30352|30372|30352|30372|30352|8
1703098500000|2023-12-20 18:55:00|30367|30347|30362|30342|30367|30347|30362|30342|12
1703098800000|2023-12-20 19:00:00|30367|30347|30357|30337|30367|30347|30357|30337|8
1703099100000|2023-12-20 19:05:00|30362|30342|30362|30342|30367|30347|30362|30342|6
1703099400000|2023-12-20 19:10:00|30367|30347|30367|30347|30367|30347|30362|30342|8
1703099700000|2023-12-20 19:15:00|30362|30342|30362|30342|30367|30347|30362|30342|1
1703100000000|2023-12-20 19:20:00|30357|30337|30362|30342|30367|30347|30357|30337|9
1703100300000|2023-12-20 19:25:00|30357|30337|30354.5|30339.5|30357|30339.5|30354.5|30337|6
1703100600000|2023-12-20 19:30:00|30352|30337|30332|30317|30352|30337|30329.5|30314.5|43
1703100900000|2023-12-20 19:35:00|30334.5|30319.5|30299.5|30284.5|30337|30322|30299.5|30284.5|19
1703101200000|2023-12-20 19:40:00|30297|30282|30294.5|30279.5|30309.5|30294.5|30294.5|30279.5|30
1703101500000|2023-12-20 19:45:00|30297|30282|30267|30252|30299.5|30284.5|30264.5|30249.5|57
1703101800000|2023-12-20 19:50:00|30269.5|30254.5|30219.5|30204.5|30272|30257|30179.5|30164.5|168
1703102100000|2023-12-20 19:55:00|30222|30207|30157|30142|30229.5|30214.5|30157|30142|98
1703102400000|2023-12-20 20:00:00|30159.5|30144.5|30139.5|30124.5|30167|30152|30137|30122|59
1703102700000|2023-12-20 20:05:00|30134.5|30119.5|30139.5|30124.5|30144.5|30129.5|30109.5|30094.5|70
1703103000000|2023-12-20 20:10:00|30137|30122|30144.5|30129.5|30169.5|30154.5|30137|30122|90
1703103300000|2023-12-20 20:15:00|30149.5|30134.5|30189.5|30174.5|30199.5|30184.5|30149.5|30134.5|89
1703103600000|2023-12-20 20:20:00|30192|30177|30164.5|30149.5|30194.5|30179.5|30164.5|30149.5|49
1703103900000|2023-12-20 20:25:00|30159.5|30144.5|30139.5|30124.5|30169.5|30154.5|30137|30122|40
1703104200000|2023-12-20 20:30:00|30142|30127|30144.5|30129.5|30164.5|30149.5|30129.5|30114.5|41
1703104500000|2023-12-20 20:35:00|30147|30132|30114.5|30099.5|30147|30132|30114.5|30099.5|65
1703104800000|2023-12-20 20:40:00|30117|30102|30142|30127|30142|30127|30114.5|30099.5|18
1703105100000|2023-12-20 20:45:00|30144.5|30129.5|30134.5|30119.5|30144.5|30129.5|30124.5|30109.5|38
1703105400000|2023-12-20 20:50:00|30137|30122|30117|30102|30147|30132|30099.5|30084.5|44
1703105700000|2023-12-20 20:55:00|30114.5|30099.5|30109.5|30094.5|30114.5|30099.5|30072|30057|54
1703106000000|2023-12-20 21:00:00|30122.9|30082.9|30106.3|30066.3|30140.4|30100.4|30080.8|30040.8|0
1703106300000|2023-12-20 21:05:00|30106.2|30066.2|30092.1|30052.1|30119.5|30079.5|30092.1|30052.1|0
1703106600000|2023-12-20 21:10:00|30092.2|30052.2|30101.6|30061.6|30101.6|30061.6|30092.1|30052.1|0
1703106900000|2023-12-20 21:15:00|30101|30061|30117.7|30077.7|30117.7|30077.7|30100.3|30060.3|0
1703107200000|2023-12-20 21:20:00|30117.5|30077.5|30117.7|30077.7|30119.7|30079.7|30113|30073|0
1703107500000|2023-12-20 21:25:00|30118.4|30078.4|30127|30087|30132.4|30092.4|30117.7|30077.7|0
1703107800000|2023-12-20 21:30:00|30126.4|30086.4|30125.7|30085.7|30130.4|30090.4|30124.4|30084.4|0
1703108100000|2023-12-20 21:35:00|30124.4|30084.4|30113|30073|30127|30087|30113|30073|0
1703108400000|2023-12-20 21:40:00|30112.9|30072.9|30122.4|30082.4|30122.4|30082.4|30111.7|30071.7|0
1703108700000|2023-12-20 21:45:00|30124.4|30084.4|30127|30087|30129|30089|30121.7|30081.7|0
1703109000000|2023-12-20 21:50:00|30126.4|30086.4|30138.4|30098.4|30138.4|30098.4|30124.4|30084.4|0
1703109300000|2023-12-20 21:55:00|30137.7|30097.7|30142.4|30102.4|30145.8|30105.8|30127|30087|0
1703109600000|2023-12-20 22:00:00|30141.1|30101.1|30144.4|30104.4|30144.4|30104.4|30141.1|30101.1|0
1703109900000|2023-12-20 22:05:00|30144.5|30104.5|30148.4|30108.4|30149.1|30109.1|30144.5|30104.5|0
1703110200000|2023-12-20 22:10:00|30147.1|30107.1|30149.8|30109.8|30151.1|30111.1|30147.1|30107.1|0
1703110500000|2023-12-20 22:15:00|30150.4|30110.4|30147.7|30107.7|30150.4|30110.4|30146.4|30106.4|0
1703110800000|2023-12-20 22:20:00|30147.1|30107.1|30147.8|30107.8|30149.1|30109.1|30146.4|30106.4|0
1703111100000|2023-12-20 22:25:00|30149.1|30109.1|30147.1|30107.1|30149.1|30109.1|30146.4|30106.4|0
1703111400000|2023-12-20 22:30:00|30147.8|30107.8|30148.4|30108.4|30149.1|30109.1|30147.8|30107.8|0
1703111700000|2023-12-20 22:35:00|30147.7|30107.7|30145.1|30105.1|30147.7|30107.7|30143.8|30103.8|0
1703112000000|2023-12-20 22:40:00|30145.8|30105.8|30143.7|30103.7|30145.8|30105.8|30142.4|30102.4|0
1703112300000|2023-12-20 22:45:00|30142.4|30102.4|30142.4|30102.4|30143.1|30103.1|30142.4|30102.4|0
1703112600000|2023-12-20 22:50:00|30141.7|30101.7|30140.4|30100.4|30142.4|30102.4|30138.4|30098.4|0
1703112900000|2023-12-20 22:55:00|30139.7|30099.7|30140.4|30100.4|30140.4|30100.4|30131.7|30091.7|0
1703113200000|2023-12-20 23:00:00|30139.1|30099.1|30154.4|30114.4|30159.1|30119.1|30139.1|30099.1|0
1703113500000|2023-12-20 23:05:00|30154.5|30114.5|30154.4|30114.4|30155.1|30115.1|30153.1|30113.1|0
1703113800000|2023-12-20 23:10:00|30153.8|30113.8|30159.1|30119.1|30162.5|30122.5|30153.1|30113.1|0
1703114100000|2023-12-20 23:15:00|30157.8|30117.8|30163.8|30123.8|30165.8|30125.8|30157.8|30117.8|0
1703114400000|2023-12-20 23:20:00|30163.1|30123.1|30162.5|30122.5|30167.1|30127.1|30162.5|30122.5|0
1703114700000|2023-12-20 23:25:00|30163.1|30123.1|30165.1|30125.1|30169.1|30129.1|30162.5|30122.5|0
1703115000000|2023-12-20 23:30:00|30165.2|30125.2|30169.1|30129.1|30169.1|30129.1|30163.8|30123.8|0
1703115300000|2023-12-20 23:35:00|30167.8|30127.8|30169.1|30129.1|30171.8|30131.8|30167.1|30127.1|0
1703115600000|2023-12-20 23:40:00|30169.2|30129.2|30175.2|30135.2|30176.5|30136.5|30169.1|30129.1|0
1703115900000|2023-12-20 23:45:00|30175.8|30135.8|30179.9|30139.9|30184.5|30144.5|30175.2|30135.2|0
1703116200000|2023-12-20 23:50:00|30179.8|30139.8|30181.8|30141.8|30182.5|30142.5|30178.5|30138.5|0
1703116500000|2023-12-20 23:55:00|30179.9|30139.9|30181.8|30141.8|30183.2|30143.2|30179.9|30139.9|0
1703116800000|2023-12-21 00:00:00|30180.5|30140.5|30177.8|30137.8|30181.8|30141.8|30175.2|30135.2|0
1703117100000|2023-12-21 00:05:00|30176.5|30136.5|30175.2|30135.2|30178.5|30138.5|30175.2|30135.2|0
1703117400000|2023-12-21 00:10:00|30175.1|30135.1|30181.8|30141.8|30183.2|30143.2|30173.8|30133.8|0
1703117700000|2023-12-21 00:15:00|30186.4|30146.4|30183.1|30143.1|30186.4|30146.4|30179.9|30139.9|0
1703118000000|2023-12-21 00:20:00|30183|30143|30179.7|30139.7|30186.3|30146.3|30173.3|30133.3|0
1703118300000|2023-12-21 00:25:00|30179.6|30139.6|30169.7|30129.7|30179.6|30139.6|30166.4|30126.4|0
1703118600000|2023-12-21 00:30:00|30166.5|30126.5|30173.3|30133.3|30173.3|30133.3|30166.4|30126.4|0
1703118900000|2023-12-21 00:35:00|30173.2|30133.2|30186.3|30146.3|30186.4|30146.4|30173.2|30133.2|0
1703119200000|2023-12-21 00:40:00|30179.8|30139.8|30173|30133|30179.8|30139.8|30173|30133|0
1703119500000|2023-12-21 00:45:00|30173.1|30133.1|30173.1|30133.1|30179.6|30139.6|30173|30133|0
1703119800000|2023-12-21 00:50:00|30169.8|30129.8|30166.5|30126.5|30173.1|30133.1|30166.4|30126.4|0
1703120100000|2023-12-21 00:55:00|30166.4|30126.4|30169.8|30129.8|30173.1|30133.1|30166.4|30126.4|0
1703120400000|2023-12-21 01:00:00|30166.6|30126.6|30166.6|30126.6|30166.6|30126.6|30163.3|30123.3|0
1703120700000|2023-12-21 01:05:00|30166.7|30126.7|30179.7|30139.7|30186.3|30146.3|30166.6|30126.6|0
1703121000000|2023-12-21 01:10:00|30179.6|30139.6|30176.4|30136.4|30179.7|30139.7|30173.1|30133.1|0
1703121300000|2023-12-21 01:15:00|30179.6|30139.6|30179.7|30139.7|30179.8|30139.8|30173.1|30133.1|0
1703121600000|2023-12-21 01:20:00|30186.2|30146.2|30186.4|30146.4|30186.4|30146.4|30179.7|30139.7|0
1703121900000|2023-12-21 01:25:00|30186.3|30146.3|30176.4|30136.4|30186.4|30146.4|30173.2|30133.2|0
1703122200000|2023-12-21 01:30:00|30179.6|30139.6|30173.1|30133.1|30179.7|30139.7|30166.6|30126.6|0
1703122500000|2023-12-21 01:35:00|30173|30133|30166.7|30126.7|30173.1|30133.1|30153.6|30113.6|0
1703122800000|2023-12-21 01:40:00|30166.8|30126.8|30173.3|30133.3|30179.9|30139.9|30166.8|30126.8|0
1703123100000|2023-12-21 01:45:00|30173.2|30133.2|30166.6|30126.6|30173.3|30133.3|30166.6|30126.6|0
1703123400000|2023-12-21 01:50:00|30166.7|30126.7|30166.6|30126.6|30166.7|30126.7|30160.1|30120.1|0
1703123700000|2023-12-21 01:55:00|30166.7|30126.7|30173.3|30133.3|30173.3|30133.3|30166.6|30126.6|0
1703124000000|2023-12-21 02:00:00|30173.4|30133.4|30173.3|30133.3|30179.9|30139.9|30173.3|30133.3|0
1703124300000|2023-12-21 02:05:00|30179.8|30139.8|30173.4|30133.4|30180|30140|30173.3|30133.3|0
1703124600000|2023-12-21 02:10:00|30179.9|30139.9|30179.9|30139.9|30186.4|30146.4|30179.8|30139.8|0
1703124900000|2023-12-21 02:15:00|30180|30140|30180.2|30140.2|30186.6|30146.6|30179.9|30139.9|0
1703125200000|2023-12-21 02:20:00|30180.1|30140.1|30186.6|30146.6|30186.6|30146.6|30180.1|30140.1|0
1703125500000|2023-12-21 02:25:00|30193.1|30153.1|30193.1|30153.1|30193.1|30153.1|30193.1|30153.1|0
1703125800000|2023-12-21 02:30:00|30193|30153|30199.7|30159.7|30206.2|30166.2|30193|30153|0
1703126100000|2023-12-21 02:35:00|30202.9|30162.9|30199.5|30159.5|30206.2|30166.2|30193|30153|0
1703126400000|2023-12-21 02:40:00|30193|30153|30186.7|30146.7|30193|30153|30186.4|30146.4|0
1703126700000|2023-12-21 02:45:00|30186.8|30146.8|30186.7|30146.7|30186.8|30146.8|30186.7|30146.7|0
1703127000000|2023-12-21 02:50:00|30180.2|30140.2|30180.2|30140.2|30180.2|30140.2|30173.6|30133.6|0
1703127300000|2023-12-21 02:55:00|30180.3|30140.3|30186.7|30146.7|30186.7|30146.7|30180.2|30140.2|0
1703127600000|2023-12-21 03:00:00|30190|30150|30193.3|30153.3|30193.3|30153.3|30190|30150|0
1703127900000|2023-12-21 03:05:00|30193.2|30153.2|30193.1|30153.1|30193.3|30153.3|30193.1|30153.1|0
1703128200000|2023-12-21 03:10:00|30186.7|30146.7|30193.1|30153.1|30193.2|30153.2|30186.6|30146.6|0
1703128500000|2023-12-21 03:15:00|30193.2|30153.2|30193.1|30153.1|30193.2|30153.2|30193.1|30153.1|0
1703128800000|2023-12-21 03:20:00|30193.2|30153.2|30193.3|30153.3|30193.3|30153.3|30193.2|30153.2|0
1703129100000|2023-12-21 03:25:00|30188.9|30148.9|30188.9|30148.9|30195.4|30155.4|30188.9|30148.9|0
1703129400000|2023-12-21 03:30:00|30189|30149|30189|30149|30189|30149|30188.9|30148.9|0
1703129700000|2023-12-21 03:35:00|30188.9|30148.9|30189|30149|30189|30149|30188.9|30148.9|0
1703130000000|2023-12-21 03:40:00|30189.1|30149.1|30189|30149|30189.1|30149.1|30189|30149|0
1703130300000|2023-12-21 03:45:00|30188.9|30148.9|30182.4|30142.4|30189|30149|30182.4|30142.4|0
1703130600000|2023-12-21 03:50:00|30182.5|30142.5|30182.5|30142.5|30189|30149|30182.5|30142.5|0
1703130900000|2023-12-21 03:55:00|30182.4|30142.4|30175.9|30135.9|30182.5|30142.5|30175.9|30135.9|0
1703131200000|2023-12-21 04:00:00|30169.4|30129.4|30169.3|30129.3|30175.9|30135.9|30169.3|30129.3|0
1703131500000|2023-12-21 04:05:00|30175.8|30135.8|30189.1|30149.1|30189.1|30149.1|30175.8|30135.8|0
1703131800000|2023-12-21 04:10:00|30189.2|30149.2|30195.7|30155.7|30195.7|30155.7|30189.2|30149.2|0
1703132100000|2023-12-21 04:15:00|30195.8|30155.8|30195.6|30155.6|30202.3|30162.3|30195.6|30155.6|0
1703132400000|2023-12-21 04:20:00|30195.7|30155.7|30202.2|30162.2|30202.2|30162.2|30195.6|30155.6|0
1703132700000|2023-12-21 04:25:00|30195.7|30155.7|30208.8|30168.8|30208.8|30168.8|30195.7|30155.7|0
1703133000000|2023-12-21 04:30:00|30208.7|30168.7|30215.3|30175.3|30215.3|30175.3|30208.7|30168.7|0
1703133300000|2023-12-21 04:35:00|30221.8|30181.8|30228.3|30188.3|30228.4|30188.4|30221.7|30181.7|0
1703133600000|2023-12-21 04:40:00|30228.4|30188.4|30228.4|30188.4|30228.5|30188.5|30228.3|30188.3|0
1703133900000|2023-12-21 04:45:00|30228.5|30188.5|30228.5|30188.5|30228.5|30188.5|30228.4|30188.4|0
1703134200000|2023-12-21 04:50:00|30228.4|30188.4|30228.6|30188.6|30228.6|30188.6|30222|30182|0
1703134500000|2023-12-21 04:55:00|30228.5|30188.5|30228.6|30188.6|30228.6|30188.6|30228.5|30188.5|0
1703134800000|2023-12-21 05:00:00|30222.1|30182.1|30228.6|30188.6|30228.6|30188.6|30222|30182|0
1703135100000|2023-12-21 05:05:00|30222.1|30182.1|30225.3|30185.3|30228.6|30188.6|30222|30182|0
1703135400000|2023-12-21 05:10:00|30222.1|30182.1|30222.1|30182.1|30228.6|30188.6|30222|30182|0
1703135700000|2023-12-21 05:15:00|30222.2|30182.2|30228.7|30188.7|30228.7|30188.7|30222.1|30182.1|0
1703136000000|2023-12-21 05:20:00|30228.8|30188.8|30241.7|30201.7|30241.8|30201.8|30228.7|30188.7|0
1703136300000|2023-12-21 05:25:00|30241.8|30201.8|30235.2|30195.2|30241.8|30201.8|30235.1|30195.1|0
1703136600000|2023-12-21 05:30:00|30235.3|30195.3|30228.9|30188.9|30235.5|30195.5|30228.8|30188.8|0
1703136900000|2023-12-21 05:35:00|30222.4|30182.4|30222.5|30182.5|30222.5|30182.5|30215.9|30175.9|0
1703137200000|2023-12-21 05:40:00|30222.4|30182.4|30229|30189|30229|30189|30222.4|30182.4|0
1703137500000|2023-12-21 05:45:00|30228.9|30188.9|30222.7|30182.7|30229.3|30189.3|30222.7|30182.7|0
1703137800000|2023-12-21 05:50:00|30222.8|30182.8|30229.3|30189.3|30229.4|30189.4|30222.8|30182.8|0
1703138100000|2023-12-21 05:55:00|30229.4|30189.4|30229.4|30189.4|30229.4|30189.4|30229.3|30189.3|0
1703138400000|2023-12-21 06:00:00|30229.3|30189.3|30222.7|30182.7|30229.4|30189.4|30216.4|30176.4|0
1703138700000|2023-12-21 06:05:00|30222.6|30182.6|30222.7|30182.7|30229.2|30189.2|30216.2|30176.2|0
1703139000000|2023-12-21 06:10:00|30222.6|30182.6|30216.1|30176.1|30222.6|30182.6|30216.1|30176.1|0
1703139300000|2023-12-21 06:15:00|30216.2|30176.2|30222.8|30182.8|30229.2|30189.2|30216.1|30176.1|0
1703139600000|2023-12-21 06:20:00|30222.7|30182.7|30229.2|30189.2|30229.2|30189.2|30222.7|30182.7|0
1703139900000|2023-12-21 06:25:00|30229.3|30189.3|30229.1|30189.1|30229.3|30189.3|30222.8|30182.8|0
1703140200000|2023-12-21 06:30:00|30229.2|30189.2|30229.1|30189.1|30229.2|30189.2|30229.1|30189.1|0
1703140500000|2023-12-21 06:35:00|30222.6|30182.6|30219.3|30179.3|30222.6|30182.6|30216|30176|0
1703140800000|2023-12-21 06:40:00|30222.5|30182.5|30209.4|30169.4|30222.5|30182.5|30202.8|30162.8|0
1703141100000|2023-12-21 06:45:00|30209.5|30169.5|30216.2|30176.2|30216.2|30176.2|30209.4|30169.4|0
1703141400000|2023-12-21 06:50:00|30216.1|30176.1|30209.7|30169.7|30222.6|30182.6|30209.6|30169.6|0
1703141700000|2023-12-21 06:55:00|30209.6|30169.6|30209.7|30169.7|30209.7|30169.7|30206.4|30166.4|0
1703142000000|2023-12-21 07:00:00|30203.2|30163.2|30182|30167|30209.7|30174.5|30167|30152|42
1703142300000|2023-12-21 07:05:00|30184.5|30169.5|30174.5|30159.5|30187|30172|30172|30157|54
1703142600000|2023-12-21 07:10:00|30179.5|30164.5|30189.5|30174.5|30189.5|30174.5|30177|30162|28
1703142900000|2023-12-21 07:15:00|30197|30182|30214.5|30199.5|30214.5|30199.5|30197|30182|47
1703143200000|2023-12-21 07:20:00|30209.5|30194.5|30214.5|30199.5|30217|30202|30209.5|30194.5|16
1703143500000|2023-12-21 07:25:00|30212|30197|30209.5|30194.5|30217|30202|30209.5|30194.5|6
1703143800000|2023-12-21 07:30:00|30212|30197|30224.5|30209.5|30224.5|30209.5|30212|30197|13
1703144100000|2023-12-21 07:35:00|30229.5|30214.5|30224.5|30209.5|30229.5|30214.5|30224.5|30209.5|18
1703144400000|2023-12-21 07:40:00|30229.5|30214.5|30239.5|30224.5|30239.5|30224.5|30229.5|30214.5|41
1703144700000|2023-12-21 07:45:00|30234.5|30219.5|30224.5|30209.5|30234.5|30219.5|30224.5|30209.5|24
1703145000000|2023-12-21 07:50:00|30227|30212|30224.5|30209.5|30229.5|30214.5|30219.5|30204.5|45
1703145300000|2023-12-21 07:55:00|30229.5|30214.5|30214.5|30199.5|30234.5|30219.5|30214.5|30199.5|29
1703145600000|2023-12-21 08:00:00|30217|30202|30229.5|30214.5|30254.5|30239.5|30209.5|30194.5|695
1703145900000|2023-12-21 08:05:00|30232|30217|30239.5|30224.5|30247|30232|30212|30197|295
1703146200000|2023-12-21 08:10:00|30234.5|30219.5|30274.5|30259.5|30277|30262|30224.5|30209.5|204
1703146500000|2023-12-21 08:15:00|30279.5|30264.5|30299.5|30284.5|30299.5|30284.5|30274.5|30259.5|179
1703146800000|2023-12-21 08:20:00|30302|30287|30294.5|30279.5|30307|30292|30269.5|30254.5|161
1703147100000|2023-12-21 08:25:00|30289.5|30274.5|30284.5|30269.5|30289.5|30274.5|30249.5|30234.5|160
1703147400000|2023-12-21 08:30:00|30279.5|30264.5|30239.5|30224.5|30279.5|30264.5|30237|30222|134
1703147700000|2023-12-21 08:35:00|30242|30227|30274.5|30259.5|30277|30262|30239.5|30224.5|173
1703148000000|2023-12-21 08:40:00|30272|30257|30264.5|30249.5|30284.5|30269.5|30259.5|30244.5|119
1703148300000|2023-12-21 08:45:00|30267|30252|30274.5|30259.5|30282|30267|30249.5|30234.5|71
1703148600000|2023-12-21 08:50:00|30269.5|30254.5|30294.5|30279.5|30294.5|30279.5|30264.5|30249.5|82
1703148900000|2023-12-21 08:55:00|30289.5|30274.5|30284.5|30269.5|30294.5|30279.5|30279.5|30264.5|58
1703149200000|2023-12-21 09:00:00|30282|30267|30279.5|30264.5|30292|30277|30279.5|30264.5|74
1703149500000|2023-12-21 09:05:00|30282|30267|30272|30257|30294.5|30279.5|30269.5|30254.5|52
1703149800000|2023-12-21 09:10:00|30269.5|30254.5|30282|30267|30282|30267|30267|30252|31
1703150100000|2023-12-21 09:15:00|30279.5|30264.5|30284.5|30269.5|30299.5|30284.5|30277|30262|40
1703150400000|2023-12-21 09:20:00|30287|30272|30292|30277|30299.5|30284.5|30284.5|30269.5|40
1703150700000|2023-12-21 09:25:00|30294.5|30279.5|30279.5|30264.5|30299.5|30284.5|30279.5|30264.5|50
1703151000000|2023-12-21 09:30:00|30277|30262|30282|30267|30294.5|30279.5|30274.5|30259.5|46
1703151300000|2023-12-21 09:35:00|30284.5|30269.5|30269.5|30254.5|30294.5|30279.5|30264.5|30249.5|63
1703151600000|2023-12-21 09:40:00|30267|30252|30279.5|30264.5|30279.5|30264.5|30259.5|30244.5|25
1703151900000|2023-12-21 09:45:00|30284.5|30269.5|30284.5|30269.5|30299.5|30284.5|30284.5|30269.5|70
1703152200000|2023-12-21 09:50:00|30287|30272|30269.5|30254.5|30287|30272|30269.5|30254.5|29
1703152500000|2023-12-21 09:55:00|30267|30252|30242|30227|30267|30252|30239.5|30224.5|108
1703152800000|2023-12-21 10:00:00|30239.5|30224.5|30204.5|30189.5|30244.5|30229.5|30204.5|30189.5|139
1703153100000|2023-12-21 10:05:00|30207|30192|30214.5|30199.5|30219.5|30204.5|30194.5|30179.5|96
1703153400000|2023-12-21 10:10:00|30209.5|30194.5|30219.5|30204.5|30224.5|30209.5|30204.5|30189.5|41
1703153700000|2023-12-21 10:15:00|30217|30202|30234.5|30219.5|30244.5|30229.5|30209.5|30194.5|97
1703154000000|2023-12-21 10:20:00|30237|30222|30212|30197|30239.5|30224.5|30209.5|30194.5|52
1703154300000|2023-12-21 10:25:00|30214.5|30199.5|30212|30197|30214.5|30199.5|30199.5|30184.5|43
1703154600000|2023-12-21 10:30:00|30214.5|30199.5|30217|30202|30224.5|30209.5|30207|30192|68
1703154900000|2023-12-21 10:35:00|30219.5|30204.5|30192|30177|30219.5|30204.5|30184.5|30169.5|49
1703155200000|2023-12-21 10:40:00|30194.5|30179.5|30172.7|30157.7|30199.5|30184.5|30170.2|30155.2|49
1703155500000|2023-12-21 10:45:00|30167.7|30152.7|30177.7|30162.7|30182.7|30167.7|30167.7|30152.7|47
1703155800000|2023-12-21 10:50:00|30182.7|30167.7|30192.7|30177.7|30192.7|30177.7|30175.2|30160.2|60
1703156100000|2023-12-21 10:55:00|30195.2|30180.2|30177.7|30162.7|30207.7|30192.7|30177.7|30162.7|29
1703156400000|2023-12-21 11:00:00|30180.2|30165.2|30203|30188|30207.8|30192.8|30180.2|30165.2|46
1703156700000|2023-12-21 11:05:00|30208|30193|30208|30193|30223|30208|30205.5|30190.5|18
1703157000000|2023-12-21 11:10:00|30205.5|30190.5|30213|30198|30218|30203|30205.5|30190.5|31
1703157300000|2023-12-21 11:15:00|30215.5|30200.5|30193|30178|30215.5|30200.5|30193|30178|78
1703157600000|2023-12-21 11:20:00|30195.5|30180.5|30168|30153|30195.5|30180.5|30163|30148|51
1703157900000|2023-12-21 11:25:00|30173|30158|30158|30143|30173|30158|30155.5|30140.5|51
1703158200000|2023-12-21 11:30:00|30155.5|30140.5|30153|30138|30163|30148|30153|30138|35
1703158500000|2023-12-21 11:35:00|30155.5|30140.5|30153|30138|30170.5|30155.5|30153|30138|54
1703158800000|2023-12-21 11:40:00|30158|30143|30153|30138|30160.5|30145.5|30148|30133|46
1703159100000|2023-12-21 11:45:00|30158|30143|30163|30148|30168|30153|30153|30138|47
1703159400000|2023-12-21 11:50:00|30160.5|30145.5|30173|30158|30173|30158|30153|30138|32
1703159700000|2023-12-21 11:55:00|30170.5|30155.5|30168|30153|30173|30158|30163|30148|14
1703160000000|2023-12-21 12:00:00|30170.5|30155.5|30165.5|30150.5|30178|30163|30163|30148|18
1703160300000|2023-12-21 12:05:00|30168|30153|30168|30153|30168|30153|30163|30148|14
1703160600000|2023-12-21 12:10:00|30170.5|30155.5|30163|30148|30173|30158|30160.5|30145.5|17
1703160900000|2023-12-21 12:15:00|30165.5|30150.5|30168|30153|30168|30153|30160.5|30145.5|18
1703161200000|2023-12-21 12:20:00|30173|30158|30183|30168|30183|30168|30168|30153|31
1703161500000|2023-12-21 12:25:00|30185.5|30170.5|30178|30163|30188|30173|30178|30163|63
1703161800000|2023-12-21 12:30:00|30180.5|30165.5|30163|30148|30183|30168|30163|30148|70
1703162100000|2023-12-21 12:35:00|30165.5|30150.5|30180.5|30165.5|30183|30168|30160.5|30145.5|57
1703162400000|2023-12-21 12:40:00|30182.1|30167.1|30187.1|30172.1|30192.1|30177.1|30179.6|30164.6|26
1703162700000|2023-12-21 12:45:00|30189.6|30174.6|30174.6|30159.6|30192.1|30177.1|30174.6|30159.6|25
1703163000000|2023-12-21 12:50:00|30177.1|30162.1|30179.6|30164.6|30179.6|30164.6|30174.6|30159.6|16
1703163300000|2023-12-21 12:55:00|30177.1|30162.1|30184.6|30169.6|30189.6|30174.6|30177.1|30162.1|21
1703163600000|2023-12-21 13:00:00|30182.1|30167.1|30184.6|30169.6|30194.6|30179.6|30182.1|30167.1|31
1703163900000|2023-12-21 13:05:00|30182.1|30167.1|30204.6|30189.6|30204.6|30189.6|30182.1|30167.1|54
1703164200000|2023-12-21 13:10:00|30199.6|30184.6|30199.6|30184.6|30204.6|30189.6|30194.6|30179.6|25
1703164500000|2023-12-21 13:15:00|30202.1|30187.1|30209.6|30194.6|30212.1|30197.1|30199.6|30184.6|43
1703164800000|2023-12-21 13:20:00|30212.1|30197.1|30204.6|30189.6|30214.6|30199.6|30204.6|30189.6|33
1703165100000|2023-12-21 13:25:00|30207.1|30192.1|30204.6|30189.6|30209.6|30194.6|30199.6|30184.6|53
1703165400000|2023-12-21 13:30:00|30194.6|30179.6|30224.6|30209.6|30229.6|30214.6|30194.6|30179.6|83
1703165700000|2023-12-21 13:35:00|30227.1|30212.1|30219.6|30204.6|30234.6|30219.6|30217.1|30202.1|66
1703166000000|2023-12-21 13:40:00|30222.1|30207.1|30237.1|30222.1|30249.6|30234.6|30219.6|30204.6|47
1703166300000|2023-12-21 13:45:00|30239.6|30224.6|30244.6|30229.6|30249.6|30234.6|30234.6|30219.6|37
1703166600000|2023-12-21 13:50:00|30242.1|30227.1|30244.6|30229.6|30244.6|30229.6|30219.6|30204.6|50
1703166900000|2023-12-21 13:55:00|30247.1|30232.1|30249.6|30234.6|30254.6|30239.6|30237.1|30222.1|45
1703167200000|2023-12-21 14:00:00|30247.1|30232.1|30259.6|30244.6|30259.6|30244.6|30239.6|30224.6|31
1703167500000|2023-12-21 14:05:00|30257.1|30242.1|30254.6|30239.6|30264.6|30249.6|30249.6|30234.6|59
1703167800000|2023-12-21 14:10:00|30259.6|30244.6|30254.6|30239.6|30269.6|30254.6|30254.6|30239.6|60
1703168100000|2023-12-21 14:15:00|30249.6|30234.6|30264.6|30249.6|30267.1|30252.1|30249.6|30234.6|34
1703168400000|2023-12-21 14:20:00|30269.6|30254.6|30257.1|30242.1|30269.6|30254.6|30249.6|30234.6|50
1703168700000|2023-12-21 14:25:00|30254.6|30239.6|30244.6|30229.6|30259.6|30244.6|30244.6|30229.6|25
1703169000000|2023-12-21 14:30:00|30247.1|30232.1|30254.6|30239.6|30272.1|30257.1|30242.1|30227.1|104
1703169300000|2023-12-21 14:35:00|30257.1|30242.1|30247.1|30232.1|30264.6|30249.6|30224.6|30209.6|64
1703169600000|2023-12-21 14:40:00|30249.6|30234.6|30247.1|30232.1|30252.1|30237.1|30214.6|30199.6|54
1703169900000|2023-12-21 14:45:00|30249.6|30234.6|30249.6|30234.6|30259.6|30244.6|30237.1|30222.1|91
1703170200000|2023-12-21 14:50:00|30247.1|30232.1|30239.6|30224.6|30259.6|30244.6|30239.6|30224.6|42
1703170500000|2023-12-21 14:55:00|30234.6|30219.6|30224.6|30209.6|30244.6|30229.6|30224.6|30209.6|69
1703170800000|2023-12-21 15:00:00|30227.1|30212.1|30184.6|30169.6|30244.6|30229.6|30184.6|30169.6|124
1703171100000|2023-12-21 15:05:00|30187.1|30172.1|30204.6|30189.6|30214.6|30199.6|30182.1|30167.1|111
1703171400000|2023-12-21 15:10:00|30205.3|30190.3|30227.8|30212.8|30235.3|30220.3|30200.3|30185.3|82
1703171700000|2023-12-21 15:15:00|30230.3|30215.3|30225.3|30210.3|30235.3|30220.3|30212.8|30197.8|114
1703172000000|2023-12-21 15:20:00|30220.3|30205.3|30240.3|30225.3|30240.3|30225.3|30220.3|30205.3|85
1703172300000|2023-12-21 15:25:00|30237.8|30222.8|30212.8|30197.8|30240.3|30225.3|30205.3|30190.3|104
1703172600000|2023-12-21 15:30:00|30215.3|30200.3|30237.8|30222.8|30240.3|30225.3|30212.8|30197.8|38
1703172900000|2023-12-21 15:35:00|30235.3|30220.3|30240.3|30225.3|30240.3|30225.3|30225.3|30210.3|26
1703173200000|2023-12-21 15:40:00|30237.8|30222.8|30250.3|30235.3|30255.3|30240.3|30222.8|30207.8|59
1703173500000|2023-12-21 15:45:00|30252.8|30237.8|30250.3|30235.3|30260.3|30245.3|30245.3|30230.3|77
1703173800000|2023-12-21 15:50:00|30245.3|30230.3|30240.3|30225.3|30245.3|30230.3|30225.3|30210.3|95
1703174100000|2023-12-21 15:55:00|30237.8|30222.8|30260.3|30245.3|30260.3|30245.3|30237.8|30222.8|97
1703174400000|2023-12-21 16:00:00|30255.3|30240.3|30265.3|30250.3|30275.3|30260.3|30250.3|30235.3|113
1703174700000|2023-12-21 16:05:00|30267.8|30252.8|30270.3|30255.3|30272.8|30257.8|30260.3|30245.3|87
1703175000000|2023-12-21 16:10:00|30275.3|30260.3|30282.8|30267.8|30285.3|30270.3|30270.3|30255.3|139
1703175300000|2023-12-21 16:15:00|30285.3|30270.3|30280.3|30265.3|30285.3|30270.3|30270.3|30255.3|96
1703175600000|2023-12-21 16:20:00|30275.3|30260.3|30295.3|30280.3|30295.3|30280.3|30275.3|30260.3|63
1703175900000|2023-12-21 16:25:00|30290.3|30275.3|30287.8|30272.8|30290.3|30275.3|30285.3|30270.3|220
1703176200000|2023-12-21 16:30:00|30285.3|30270.3|30280.3|30265.3|30295.3|30280.3|30275.3|30260.3|227
1703176500000|2023-12-21 16:35:00|30282.8|30267.8|30280.3|30265.3|30287.8|30272.8|30275.3|30260.3|155
1703176800000|2023-12-21 16:40:00|30275.3|30260.3|30280.3|30265.3|30285.3|30270.3|30275.3|30260.3|34
1703177100000|2023-12-21 16:45:00|30277.8|30262.8|30277.8|30262.8|30277.8|30262.8|30270.3|30255.3|30
1703177400000|2023-12-21 16:50:00|30282.8|30257.8|30267.8|30247.8|30282.8|30257.8|30267.8|30247.8|13
1703177700000|2023-12-21 16:55:00|30262.8|30242.8|30252.8|30232.8|30267.8|30247.8|30252.8|30232.8|16
1703178000000|2023-12-21 17:00:00|30247.8|30227.8|30212.8|30187.8|30247.8|30232.8|30212.8|30187.8|53
1703178300000|2023-12-21 17:05:00|30217.8|30192.8|30207.8|30187.8|30227.8|30207.8|30202.8|30182.8|54
1703178600000|2023-12-21 17:10:00|30212.8|30192.8|30212.8|30192.8|30222.8|30202.8|30207.8|30187.8|10
1703178900000|2023-12-21 17:15:00|30217.8|30197.8|30222.8|30202.8|30227.8|30207.8|30217.8|30192.8|5
1703179200000|2023-12-21 17:20:00|30217.8|30197.8|30222.8|30202.8|30222.8|30202.8|30212.8|30192.8|25
1703179500000|2023-12-21 17:25:00|30217.8|30197.8|30222.8|30197.8|30227.8|30202.8|30217.8|30197.8|6
1703179800000|2023-12-21 17:30:00|30217.8|30202.8|30222.8|30202.8|30242.8|30222.8|30217.8|30197.8|9
1703180100000|2023-12-21 17:35:00|30227.8|30207.8|30232.8|30212.8|30237.8|30212.8|30222.8|30197.8|8
1703180400000|2023-12-21 17:40:00|30237.8|30207.8|30242.8|30217.8|30247.8|30227.8|30232.8|30207.8|24
1703180700000|2023-12-21 17:45:00|30237.8|30222.8|30242.8|30217.8|30242.8|30222.8|30237.8|30217.8|3
1703181000000|2023-12-21 17:50:00|30237.8|30222.8|30232.8|30207.8|30242.8|30222.8|30227.8|30207.8|6
1703181300000|2023-12-21 17:55:00|30227.8|30212.8|30232.8|30212.8|30237.8|30217.8|30227.8|30207.8|2
1703181600000|2023-12-21 18:00:00|30237.8|30217.8|30247.8|30227.8|30252.8|30227.8|30237.8|30217.8|6
1703181900000|2023-12-21 18:05:00|30242.8|30222.8|30242.8|30217.8|30247.8|30227.8|30237.8|30212.8|5
1703182200000|2023-12-21 18:10:00|30237.8|30222.8|30232.8|30212.8|30242.8|30222.8|30232.8|30212.8|4
1703182500000|2023-12-21 18:15:00|30227.8|30207.8|30207.8|30187.8|30227.8|30207.8|30207.8|30187.8|38
1703182800000|2023-12-21 18:20:00|30202.8|30182.8|30232.8|30212.8|30247.8|30222.8|30202.8|30182.8|38
1703183100000|2023-12-21 18:25:00|30227.8|30207.8|30232.8|30212.8|30232.8|30212.8|30222.8|30202.8|12
1703183400000|2023-12-21 18:30:00|30237.8|30217.8|30237.8|30212.8|30242.8|30222.8|30232.8|30212.8|9
1703183700000|2023-12-21 18:35:00|30232.8|30217.8|30232.8|30212.8|30242.8|30222.8|30232.8|30212.8|0
1703184000000|2023-12-21 18:40:00|30227.8|30207.8|30237.8|30217.8|30242.8|30222.8|30227.8|30207.8|2
1703184300000|2023-12-21 18:45:00|30242.8|30222.8|30247.8|30222.8|30252.8|30227.8|30237.8|30217.8|16
1703184600000|2023-12-21 18:50:00|30242.8|30217.8|30252.8|30227.8|30257.8|30237.8|30242.8|30217.8|22
1703184900000|2023-12-21 18:55:00|30257.8|30232.8|30257.8|30232.8|30257.8|30237.8|30252.8|30227.8|16
1703185200000|2023-12-21 19:00:00|30252.8|30227.8|30257.8|30232.8|30257.8|30237.8|30247.8|30227.8|3
1703185500000|2023-12-21 19:05:00|30252.8|30237.8|30252.8|30232.8|30257.8|30237.8|30252.8|30232.8|0
1703185800000|2023-12-21 19:10:00|30257.8|30237.8|30252.8|30232.8|30262.8|30237.8|30247.8|30227.8|8
1703186100000|2023-12-21 19:15:00|30257.8|30227.8|30267.8|30242.8|30267.8|30247.8|30252.8|30227.8|6
1703186400000|2023-12-21 19:20:00|30262.8|30247.8|30252.8|30232.8|30267.8|30247.8|30252.8|30232.8|5
1703186700000|2023-12-21 19:25:00|30257.8|30235.3|30250.3|30235.3|30257.8|30235.3|30250.3|30235.3|2
1703187000000|2023-12-21 19:30:00|30247.8|30232.8|30250.3|30235.3|30250.3|30235.3|30240.3|30225.3|26
1703187300000|2023-12-21 19:35:00|30247.8|30232.8|30255.3|30240.3|30255.3|30240.3|30245.3|30230.3|5
1703187600000|2023-12-21 19:40:00|30252.8|30237.8|30260.3|30245.3|30260.3|30245.3|30252.8|30237.8|2
1703187900000|2023-12-21 19:45:00|30257.8|30242.8|30250.3|30235.3|30260.3|30245.3|30250.3|30235.3|3
1703188200000|2023-12-21 19:50:00|30252.8|30237.8|30255.3|30240.3|30255.3|30240.3|30250.3|30235.3|6
1703188500000|2023-12-21 19:55:00|30252.8|30237.8|30250.3|30235.3|30255.3|30240.3|30240.3|30225.3|1
1703188800000|2023-12-21 20:00:00|30247.8|30232.8|30260.3|30245.3|30262.8|30247.8|30245.3|30230.3|1
1703189100000|2023-12-21 20:05:00|30257.8|30242.8|30255.3|30240.3|30257.8|30242.8|30250.3|30235.3|4
1703189400000|2023-12-21 20:10:00|30252.8|30237.8|30265.3|30250.3|30265.3|30250.3|30252.8|30237.8|4
1703189700000|2023-12-21 20:15:00|30262.8|30247.8|30267.8|30252.8|30270.3|30255.3|30260.3|30245.3|5
1703190000000|2023-12-21 20:20:00|30270.3|30255.3|30277.8|30262.8|30277.8|30262.8|30270.3|30255.3|14
1703190300000|2023-12-21 20:25:00|30280.3|30265.3|30300.3|30285.3|30300.3|30285.3|30280.3|30265.3|24
1703190600000|2023-12-21 20:30:00|30297.8|30282.8|30295.3|30280.3|30300.3|30285.3|30287.8|30272.8|16
1703190900000|2023-12-21 20:35:00|30297.8|30282.8|30315.3|30300.3|30315.3|30300.3|30295.3|30280.3|50
1703191200000|2023-12-21 20:40:00|30317.8|30302.8|30320.3|30305.3|30320.3|30305.3|30315.3|30300.3|19
1703191500000|2023-12-21 20:45:00|30322.8|30307.8|30317.8|30302.8|30322.8|30307.8|30315.3|30300.3|21
1703191800000|2023-12-21 20:50:00|30320.3|30305.3|30327.8|30312.8|30330.3|30315.3|30320.3|30305.3|70
1703192100000|2023-12-21 20:55:00|30330.3|30315.3|30332.8|30317.8|30340.3|30325.3|30327.8|30312.8|65
1703192400000|2023-12-21 21:00:00|30349.1|30309.1|30332.1|30292.1|30349.1|30309.1|30327.4|30287.4|0
1703192700000|2023-12-21 21:05:00|30332.8|30292.8|30338.1|30298.1|30344.8|30304.8|30332.8|30292.8|0
1703193000000|2023-12-21 21:10:00|30338.2|30298.2|30341.5|30301.5|30344.8|30304.8|30336.8|30296.8|0
1703193300000|2023-12-21 21:15:00|30341.4|30301.4|30348.1|30308.1|30349.5|30309.5|30340.1|30300.1|0
1703193600000|2023-12-21 21:20:00|30348.2|30308.2|30348.1|30308.1|30349.5|30309.5|30346.1|30306.1|0
1703193900000|2023-12-21 21:25:00|30346.4|30306.4|30347.7|30307.7|30352.4|30312.4|30345.1|30305.1|0
1703194200000|2023-12-21 21:30:00|30346.4|30306.4|30346.4|30306.4|30347.7|30307.7|30344.4|30304.4|0
1703194500000|2023-12-21 21:35:00|30347.7|30307.7|30347.7|30307.7|30349.1|30309.1|30344.4|30304.4|0
1703194800000|2023-12-21 21:40:00|30346.4|30306.4|30344.4|30304.4|30346.4|30306.4|30344.4|30304.4|0
1703195100000|2023-12-21 21:45:00|30343.1|30303.1|30344.4|30304.4|30344.4|30304.4|30343.1|30303.1|0
1703195400000|2023-12-21 21:50:00|30345.1|30305.1|30343.1|30303.1|30346.4|30306.4|30343.1|30303.1|0
1703195700000|2023-12-21 21:55:00|30344.4|30304.4|30339.7|30299.7|30344.4|30304.4|30339.1|30299.1|0
1703196000000|2023-12-21 22:00:00|30340.4|30300.4|30339.7|30299.7|30340.4|30300.4|30339.7|30299.7|0
1703196300000|2023-12-21 22:05:00|30340.4|30300.4|30342.4|30302.4|30343.7|30303.7|30340.4|30300.4|0
1703196600000|2023-12-21 22:10:00|30342.5|30302.5|30345.1|30305.1|30347.7|30307.7|30342.5|30302.5|0
1703196900000|2023-12-21 22:15:00|30346.4|30306.4|30347.1|30307.1|30347.7|30307.7|30346.4|30306.4|0
1703197200000|2023-12-21 22:20:00|30347|30307|30347.7|30307.7|30348.4|30308.4|30345.1|30305.1|0
1703197500000|2023-12-21 22:25:00|30348.4|30308.4|30348.4|30308.4|30349.1|30309.1|30347.1|30307.1|0
1703197800000|2023-12-21 22:30:00|30347.7|30307.7|30346.4|30306.4|30348.4|30308.4|30343.7|30303.7|0
1703198100000|2023-12-21 22:35:00|30346.3|30306.3|30342.4|30302.4|30346.3|30306.3|30342.4|30302.4|0
1703198400000|2023-12-21 22:40:00|30343.1|30303.1|30343.1|30303.1|30343.7|30303.7|30339.7|30299.7|0
1703198700000|2023-12-21 22:45:00|30343|30303|30343.1|30303.1|30345.1|30305.1|30342.4|30302.4|0
1703199000000|2023-12-21 22:50:00|30343.7|30303.7|30342.4|30302.4|30343.7|30303.7|30341.7|30301.7|0
1703199300000|2023-12-21 22:55:00|30341.7|30301.7|30341.1|30301.1|30341.7|30301.7|30341.1|30301.1|0
1703199600000|2023-12-21 23:00:00|30341|30301|30320.4|30280.4|30342.4|30302.4|30311|30271|0
1703199900000|2023-12-21 23:05:00|30322.4|30282.4|30320.4|30280.4|30331.7|30291.7|30317.7|30277.7|0
1703200200000|2023-12-21 23:10:00|30321.7|30281.7|30327|30287|30327|30287|30320.4|30280.4|0
1703200500000|2023-12-21 23:15:00|30326.4|30286.4|30328.4|30288.4|30330.4|30290.4|30323.7|30283.7|0
1703200800000|2023-12-21 23:20:00|30330.4|30290.4|30330.4|30290.4|30330.4|30290.4|30327|30287|0
1703201100000|2023-12-21 23:25:00|30331|30291|30329.7|30289.7|30333.7|30293.7|30328.4|30288.4|0
1703201400000|2023-12-21 23:30:00|30328.4|30288.4|30331.7|30291.7|30334.4|30294.4|30328.4|30288.4|0
1703201700000|2023-12-21 23:35:00|30331|30291|30329.7|30289.7|30343.1|30303.1|30329.7|30289.7|0
1703202000000|2023-12-21 23:40:00|30324.7|30284.7|30329.4|30289.4|30333.4|30293.4|30324.7|30284.7|0
1703202300000|2023-12-21 23:45:00|30328.7|30288.7|30320|30280|30328.7|30288.7|30318|30278|0
1703202600000|2023-12-21 23:50:00|30318.7|30278.7|30313.4|30273.4|30318.7|30278.7|30310|30270|0
1703202900000|2023-12-21 23:55:00|30313.3|30273.3|30310|30270|30314.7|30274.7|30308.7|30268.7|0
1703203200000|2023-12-22 00:00:00|30308.7|30268.7|30304|30264|30310|30270|30300.7|30260.7|0
1703203500000|2023-12-22 00:05:00|30304.1|30264.1|30313.4|30273.4|30313.4|30273.4|30304|30264|0
1703203800000|2023-12-22 00:10:00|30314|30274|30310|30270|30316.7|30276.7|30308.7|30268.7|0
1703204100000|2023-12-22 00:15:00|30308.7|30268.7|30294.3|30254.3|30310|30270|30287.7|30247.7|0
1703204400000|2023-12-22 00:20:00|30294.4|30254.4|30294.5|30254.5|30294.6|30254.6|30294.4|30254.4|0
1703204700000|2023-12-22 00:25:00|30294.4|30254.4|30294.4|30254.4|30294.5|30254.5|30294.4|30254.4|0
1703205000000|2023-12-22 00:30:00|30294.5|30254.5|30294.5|30254.5|30300.9|30260.9|30294.4|30254.4|0
1703205300000|2023-12-22 00:35:00|30294.4|30254.4|30294.5|30254.5|30294.5|30254.5|30294.4|30254.4|0
1703205600000|2023-12-22 00:40:00|30294.4|30254.4|30294.3|30254.3|30294.5|30254.5|30294.3|30254.3|0
1703205900000|2023-12-22 00:45:00|30294.4|30254.4|30294.3|30254.3|30294.4|30254.4|30294.3|30254.3|0
1703206200000|2023-12-22 00:50:00|30294.4|30254.4|30294.3|30254.3|30294.4|30254.4|30294.3|30254.3|0
1703206500000|2023-12-22 00:55:00|30291|30251|30281.3|30241.3|30291|30251|30281.3|30241.3|0
1703206800000|2023-12-22 01:00:00|30281.4|30241.4|30274.9|30234.9|30281.5|30241.5|30274.8|30234.8|0
1703207100000|2023-12-22 01:05:00|30281.4|30241.4|30274.6|30234.6|30281.4|30241.4|30267.9|30227.9|0
1703207400000|2023-12-22 01:10:00|30274.7|30234.7|30274.7|30234.7|30274.7|30234.7|30274.5|30234.5|0
1703207700000|2023-12-22 01:15:00|30274.6|30234.6|30281.4|30241.4|30281.5|30241.5|30274.6|30234.6|0
1703208000000|2023-12-22 01:20:00|30281.3|30241.3|30274.8|30234.8|30281.4|30241.4|30274.8|30234.8|0
1703208300000|2023-12-22 01:25:00|30268.3|30228.3|30268.4|30228.4|30275|30235|30268.2|30228.2|0
1703208600000|2023-12-22 01:30:00|30274.9|30234.9|30274.8|30234.8|30274.9|30234.9|30268.4|30228.4|0
1703208900000|2023-12-22 01:35:00|30268.3|30228.3|30274.8|30234.8|30274.9|30234.9|30268.1|30228.1|0
1703209200000|2023-12-22 01:40:00|30271.5|30231.5|30261.6|30221.6|30271.5|30231.5|30255|30215|0
1703209500000|2023-12-22 01:45:00|30261.5|30221.5|30261.5|30221.5|30261.6|30221.6|30261.3|30221.3|0
1703209800000|2023-12-22 01:50:00|30261.6|30221.6|30261.5|30221.5|30268|30228|30261.4|30221.4|0
1703210100000|2023-12-22 01:55:00|30261.4|30221.4|30255|30215|30261.5|30221.5|30255|30215|0
1703210400000|2023-12-22 02:00:00|30255.1|30215.1|30254.9|30214.9|30261.6|30221.6|30254.9|30214.9|0
1703210700000|2023-12-22 02:05:00|30255|30215|30261.5|30221.5|30261.5|30221.5|30254.9|30214.9|0
1703211000000|2023-12-22 02:10:00|30258.2|30218.2|30258.3|30218.3|30261.5|30221.5|30255|30215|0
1703211300000|2023-12-22 02:15:00|30255.1|30215.1|30255.2|30215.2|30261.7|30221.7|30255.1|30215.1|0
1703211600000|2023-12-22 02:20:00|30261.7|30221.7|30248.7|30208.7|30261.8|30221.8|30248.6|30208.6|0
1703211900000|2023-12-22 02:25:00|30255.1|30215.1|30248.6|30208.6|30255.2|30215.2|30248.6|30208.6|0
1703212200000|2023-12-22 02:30:00|30255.1|30215.1|30255.1|30215.1|30255.2|30215.2|30255.1|30215.1|0
1703212500000|2023-12-22 02:35:00|30255.2|30215.2|30248.5|30208.5|30255.2|30215.2|30248.5|30208.5|0
1703212800000|2023-12-22 02:40:00|30248.4|30208.4|30248.4|30208.4|30248.5|30208.5|30248.4|30208.4|0
1703213100000|2023-12-22 02:45:00|30248.5|30208.5|30255.1|30215.1|30255.1|30215.1|30248.5|30208.5|0
1703213400000|2023-12-22 02:50:00|30255|30215|30261.7|30221.7|30268.1|30228.1|30255|30215|0
1703213700000|2023-12-22 02:55:00|30268.1|30228.1|30268.1|30228.1|30268.2|30228.2|30261.6|30221.6|0
1703214000000|2023-12-22 03:00:00|30264.9|30224.9|30274.7|30234.7|30274.8|30234.8|30264.9|30224.9|0
1703214300000|2023-12-22 03:05:00|30274.6|30234.6|30274.8|30234.8|30281.2|30241.2|30274.6|30234.6|0
1703214600000|2023-12-22 03:10:00|30281.3|30241.3|30281.3|30241.3|30281.3|30241.3|30274.8|30234.8|0
1703214900000|2023-12-22 03:15:00|30281.2|30241.2|30274.6|30234.6|30281.3|30241.3|30274.6|30234.6|0
1703215200000|2023-12-22 03:20:00|30274.5|30234.5|30274.6|30234.6|30274.6|30234.6|30274.5|30234.5|0
1703215500000|2023-12-22 03:25:00|30274.5|30234.5|30274.6|30234.6|30274.6|30234.6|30274.5|30234.5|0
1703215800000|2023-12-22 03:30:00|30268.1|30228.1|30261.5|30221.5|30268.1|30228.1|30261.5|30221.5|0
1703216100000|2023-12-22 03:35:00|30261.4|30221.4|30254.9|30214.9|30261.4|30221.4|30254.8|30214.8|0
1703216400000|2023-12-22 03:40:00|30254.8|30214.8|30248.1|30208.1|30254.9|30214.9|30241.5|30201.5|0
1703216700000|2023-12-22 03:45:00|30241.6|30201.6|30248.8|30208.8|30255.4|30215.4|30235.2|30195.2|0
1703217000000|2023-12-22 03:50:00|30248.7|30208.7|30242.2|30202.2|30248.8|30208.8|30242.2|30202.2|0
1703217300000|2023-12-22 03:55:00|30242.3|30202.3|30242.2|30202.2|30248.7|30208.7|30242.2|30202.2|0
1703217600000|2023-12-22 04:00:00|30242.3|30202.3|30242.3|30202.3|30248.7|30208.7|30242.2|30202.2|0
1703217900000|2023-12-22 04:05:00|30242.2|30202.2|30235.6|30195.6|30242.3|30202.3|30235.6|30195.6|0
1703218200000|2023-12-22 04:10:00|30232.4|30192.4|30235.8|30195.8|30235.8|30195.8|30229.1|30189.1|0
1703218500000|2023-12-22 04:15:00|30235.7|30195.7|30235.7|30195.7|30235.8|30195.8|30229.2|30189.2|0
1703218800000|2023-12-22 04:20:00|30244.4|30204.4|30243|30203|30249.4|30209.4|30242.9|30202.9|0
1703219100000|2023-12-22 04:25:00|30242.9|30202.9|30243|30203|30249.5|30209.5|30242.9|30202.9|0
1703219400000|2023-12-22 04:30:00|30246.2|30206.2|30243.1|30203.1|30246.2|30206.2|30243|30203|0
1703219700000|2023-12-22 04:35:00|30246.3|30206.3|30249.5|30209.5|30249.6|30209.6|30246.3|30206.3|0
1703220000000|2023-12-22 04:40:00|30243.1|30203.1|30249.5|30209.5|30249.6|30209.6|30243|30203|0
1703220300000|2023-12-22 04:45:00|30249.4|30209.4|30249.5|30209.5|30249.5|30209.5|30249.4|30209.4|0
1703220600000|2023-12-22 04:50:00|30249.4|30209.4|30242.9|30202.9|30249.5|30209.5|30242.9|30202.9|0
1703220900000|2023-12-22 04:55:00|30242.8|30202.8|30243|30203|30243|30203|30236.3|30196.3|0
1703221200000|2023-12-22 05:00:00|30242.9|30202.9|30223.5|30183.5|30243|30203|30217|30177|0
1703221500000|2023-12-22 05:05:00|30223.6|30183.6|30210.4|30170.4|30223.6|30183.6|30210.4|30170.4|0
1703221800000|2023-12-22 05:10:00|30210.5|30170.5|30223.4|30183.4|30223.6|30183.6|30210.4|30170.4|0
1703222100000|2023-12-22 05:15:00|30223.5|30183.5|30223.4|30183.4|30230|30190|30223.3|30183.3|0
1703222400000|2023-12-22 05:20:00|30223.3|30183.3|30216.9|30176.9|30223.4|30183.4|30210.4|30170.4|0
1703222700000|2023-12-22 05:25:00|30216.8|30176.8|30223.4|30183.4|30223.5|30183.5|30216.8|30176.8|0
1703223000000|2023-12-22 05:30:00|30223.3|30183.3|30223.4|30183.4|30223.4|30183.4|30220.1|30180.1|0
1703223300000|2023-12-22 05:35:00|30223.3|30183.3|30230|30190|30230|30190|30220|30180|0
1703223600000|2023-12-22 05:40:00|30223.5|30183.5|30223.4|30183.4|30229.9|30189.9|30223.4|30183.4|0
1703223900000|2023-12-22 05:45:00|30223.3|30183.3|30223.2|30183.2|30223.3|30183.3|30216.7|30176.7|0
1703224200000|2023-12-22 05:50:00|30223.1|30183.1|30216.7|30176.7|30223.3|30183.3|30216.7|30176.7|0
1703224500000|2023-12-22 05:55:00|30216.8|30176.8|30210|30170|30216.8|30176.8|30210|30170|0
1703224800000|2023-12-22 06:00:00|30210.1|30170.1|30216.6|30176.6|30216.7|30176.7|30209.9|30169.9|0
1703225100000|2023-12-22 06:05:00|30216.5|30176.5|30203.4|30163.4|30216.5|30176.5|30203.3|30163.3|0
1703225400000|2023-12-22 06:10:00|30203.3|30163.3|30196.8|30156.8|30203.4|30163.4|30190.4|30150.4|0
1703225700000|2023-12-22 06:15:00|30193.6|30153.6|30209.8|30169.8|30209.8|30169.8|30190.3|30150.3|0
1703226000000|2023-12-22 06:20:00|30216.3|30176.3|30216.4|30176.4|30216.4|30176.4|30209.8|30169.8|0
1703226300000|2023-12-22 06:25:00|30216.5|30176.5|30216.6|30176.6|30223.1|30183.1|30216.4|30176.4|0
1703226600000|2023-12-22 06:30:00|30223.1|30183.1|30223.1|30183.1|30223.1|30183.1|30216.6|30176.6|0
1703226900000|2023-12-22 06:35:00|30223.2|30183.2|30223.1|30183.1|30223.2|30183.2|30223.1|30183.1|0
1703227200000|2023-12-22 06:40:00|30223.2|30183.2|30223.3|30183.3|30223.3|30183.3|30223.1|30183.1|0
1703227500000|2023-12-22 06:45:00|30223.2|30183.2|30223.8|30183.8|30230.3|30190.3|30223.2|30183.2|0
1703227800000|2023-12-22 06:50:00|30223.9|30183.9|30228.9|30188.9|30235.3|30195.3|30223.8|30183.8|0
1703228100000|2023-12-22 06:55:00|30235.3|30195.3|30228.7|30188.7|30235.3|30195.3|30228.7|30188.7|0
1703228400000|2023-12-22 07:00:00|30222.2|30182.2|30250.3|30235.3|30255.3|30240.3|30202.7|30162.7|69
1703228700000|2023-12-22 07:05:00|30245.3|30230.3|30260.3|30245.3|30260.3|30245.3|30237.8|30222.8|69
1703229000000|2023-12-22 07:10:00|30257.8|30242.8|30270.3|30255.3|30270.3|30255.3|30250.3|30235.3|24
1703229300000|2023-12-22 07:15:00|30275.3|30260.3|30285.3|30270.3|30285.3|30270.3|30275.3|30260.3|21
1703229600000|2023-12-22 07:20:00|30282.8|30267.8|30265.3|30250.3|30282.8|30267.8|30262.8|30247.8|18
1703229900000|2023-12-22 07:25:00|30262.8|30247.8|30260.3|30245.3|30262.8|30247.8|30252.8|30237.8|7
1703230200000|2023-12-22 07:30:00|30257.8|30242.8|30257.8|30242.8|30257.8|30242.8|30250.3|30235.3|7
1703230500000|2023-12-22 07:35:00|30255.3|30240.3|30247.8|30232.8|30257.8|30242.8|30247.8|30232.8|6
1703230800000|2023-12-22 07:40:00|30250.3|30235.3|30247.8|30232.8|30250.3|30235.3|30240.3|30225.3|3
1703231100000|2023-12-22 07:45:00|30250.3|30235.3|30250.3|30235.3|30250.3|30235.3|30242.8|30227.8|7
1703231400000|2023-12-22 07:50:00|30255.3|30240.3|30257.8|30242.8|30257.8|30242.8|30250.3|30235.3|21
1703231700000|2023-12-22 07:55:00|30260.3|30245.3|30250.3|30235.3|30265.3|30250.3|30250.3|30235.3|21
1703232000000|2023-12-22 08:00:00|30255.3|30240.3|30297.8|30282.8|30305.3|30290.3|30250.3|30235.3|560
1703232300000|2023-12-22 08:05:00|30300.3|30285.3|30310.3|30295.3|30320.3|30305.3|30290.3|30275.3|251
1703232600000|2023-12-22 08:10:00|30307.8|30292.8|30302.8|30287.8|30310.3|30295.3|30275.3|30260.3|216
1703232900000|2023-12-22 08:15:00|30305.3|30290.3|30265.3|30250.3|30310.3|30295.3|30260.3|30245.3|152
1703233200000|2023-12-22 08:20:00|30267.8|30252.8|30245.3|30230.3|30270.3|30255.3|30237.8|30222.8|146
1703233500000|2023-12-22 08:25:00|30240.3|30225.3|30275.3|30260.3|30275.3|30260.3|30240.3|30225.3|100
1703233800000|2023-12-22 08:30:00|30272.8|30257.8|30305.3|30290.3|30307.8|30292.8|30270.3|30255.3|117
1703234100000|2023-12-22 08:35:00|30307.8|30292.8|30300.3|30285.3|30310.3|30295.3|30295.3|30280.3|69
1703234400000|2023-12-22 08:40:00|30305.6|30290.6|30275.6|30260.6|30310.6|30295.6|30273.1|30258.1|97
1703234700000|2023-12-22 08:45:00|30273.1|30258.1|30255.6|30240.6|30275.6|30260.6|30250.6|30235.6|74
1703235000000|2023-12-22 08:50:00|30253.1|30238.1|30235.6|30220.6|30255.6|30240.6|30230.6|30215.6|97
1703235300000|2023-12-22 08:55:00|30230.6|30215.6|30215.6|30200.6|30240.6|30225.6|30215.6|30200.6|68
1703235600000|2023-12-22 09:00:00|30218.1|30203.1|30240.6|30225.6|30240.6|30225.6|30215.6|30200.6|72
1703235900000|2023-12-22 09:05:00|30238.1|30223.1|30263.1|30248.1|30265.6|30250.6|30230.6|30215.6|53
1703236200000|2023-12-22 09:10:00|30260.6|30245.6|30255.6|30240.6|30270.6|30255.6|30245.6|30230.6|45
1703236500000|2023-12-22 09:15:00|30258.1|30243.1|30275.6|30260.6|30280.6|30265.6|30255.6|30240.6|27
1703236800000|2023-12-22 09:20:00|30273.1|30258.1|30275.6|30260.6|30285.6|30270.6|30270.6|30255.6|28
1703237100000|2023-12-22 09:25:00|30273.1|30258.1|30270.6|30255.6|30275.6|30260.6|30265.6|30250.6|12
1703237400000|2023-12-22 09:30:00|30273.1|30258.1|30295.6|30280.6|30303.1|30288.1|30273.1|30258.1|70
1703237700000|2023-12-22 09:35:00|30298.1|30283.1|30285.6|30270.6|30298.1|30283.1|30278.1|30263.1|24
1703238000000|2023-12-22 09:40:00|30288.1|30273.1|30293.1|30278.1|30300.6|30285.6|30285.6|30270.6|31
1703238300000|2023-12-22 09:45:00|30295.6|30280.6|30288.1|30273.1|30298.1|30283.1|30283.1|30268.1|142
1703238600000|2023-12-22 09:50:00|30290.6|30275.6|30265.6|30250.6|30290.6|30275.6|30265.6|30250.6|54
1703238900000|2023-12-22 09:55:00|30260.6|30245.6|30270.6|30255.6|30273.1|30258.1|30258.1|30243.1|24
1703239200000|2023-12-22 10:00:00|30268.1|30253.1|30260.6|30245.6|30270.6|30255.6|30260.6|30245.6|22
1703239500000|2023-12-22 10:05:00|30258.1|30243.1|30275.6|30260.6|30275.6|30260.6|30258.1|30243.1|16
1703239800000|2023-12-22 10:10:00|30278.1|30263.1|30285.6|30270.6|30290.6|30275.6|30275.6|30260.6|63
1703240100000|2023-12-22 10:15:00|30288.1|30273.1|30290.6|30275.6|30295.6|30280.6|30288.1|30273.1|26
1703240400000|2023-12-22 10:20:00|30285.6|30270.6|30280.6|30265.6|30288.1|30273.1|30275.6|30260.6|29
1703240700000|2023-12-22 10:25:00|30278.1|30263.1|30295.6|30280.6|30300.6|30285.6|30275.6|30260.6|50
1703241000000|2023-12-22 10:30:00|30293.1|30278.1|30270.6|30255.6|30293.1|30278.1|30270.6|30255.6|36
1703241300000|2023-12-22 10:35:00|30268.1|30253.1|30278.1|30263.1|30278.1|30263.1|30253.1|30238.1|88
1703241600000|2023-12-22 10:40:00|30275.6|30260.6|30303.1|30288.1|30303.1|30288.1|30275.6|30260.6|27
1703241900000|2023-12-22 10:45:00|30300.6|30285.6|30310.6|30295.6|30315.6|30300.6|30300.6|30285.6|41
1703242200000|2023-12-22 10:50:00|30313.1|30298.1|30328.1|30313.1|30335.6|30320.6|30300.6|30285.6|97
1703242500000|2023-12-22 10:55:00|30325.6|30310.6|30325.6|30310.6|30335.6|30320.6|30320.6|30305.6|40
1703242800000|2023-12-22 11:00:00|30323.1|30308.1|30315.6|30300.6|30330.6|30315.6|30313.1|30298.1|36
1703243100000|2023-12-22 11:05:00|30313.1|30298.1|30315.6|30300.6|30315.6|30300.6|30305.6|30290.6|31
1703243400000|2023-12-22 11:10:00|30313.1|30298.1|30320.6|30305.6|30320.6|30305.6|30313.1|30298.1|10
1703243700000|2023-12-22 11:15:00|30323.1|30308.1|30325.6|30310.6|30328.1|30313.1|30320.6|30305.6|23
1703244000000|2023-12-22 11:20:00|30323.1|30308.1|30313.1|30298.1|30325.6|30310.6|30310.6|30295.6|24
1703244300000|2023-12-22 11:25:00|30310.6|30295.6|30300.6|30285.6|30313.1|30298.1|30298.1|30283.1|50
1703244600000|2023-12-22 11:30:00|30303.1|30288.1|30315.6|30300.6|30318.1|30303.1|30295.6|30280.6|33
1703244900000|2023-12-22 11:35:00|30310.6|30295.6|30298.1|30283.1|30310.6|30295.6|30290.6|30275.6|26
1703245200000|2023-12-22 11:40:00|30300.6|30285.6|30305.6|30290.6|30313.1|30298.1|30300.6|30285.6|17
1703245500000|2023-12-22 11:45:00|30308.1|30293.1|30300.6|30285.6|30315.6|30300.6|30298.1|30283.1|13
1703245800000|2023-12-22 11:50:00|30303.1|30288.1|30313.1|30298.1|30313.1|30298.1|30300.6|30285.6|33
1703246100000|2023-12-22 11:55:00|30310.6|30295.6|30298.1|30283.1|30313.1|30298.1|30295.6|30280.6|7
1703246400000|2023-12-22 12:00:00|30295.6|30280.6|30305.6|30290.6|30305.6|30290.6|30293.1|30278.1|23
1703246700000|2023-12-22 12:05:00|30303.1|30288.1|30295.6|30280.6|30308.1|30293.1|30293.1|30278.1|27
1703247000000|2023-12-22 12:10:00|30290.6|30275.6|30293.1|30278.1|30298.1|30283.1|30285.6|30270.6|24
1703247300000|2023-12-22 12:15:00|30295.6|30280.6|30310.6|30295.6|30310.6|30295.6|30290.6|30275.6|12
1703247600000|2023-12-22 12:20:00|30305.6|30290.6|30315.6|30300.6|30315.6|30300.6|30300.6|30285.6|19
1703247900000|2023-12-22 12:25:00|30310.6|30295.6|30305.6|30290.6|30310.6|30295.6|30300.6|30285.6|25
1703248200000|2023-12-22 12:30:00|30300.6|30285.6|30305.6|30290.6|30310.6|30295.6|30298.1|30283.1|33
1703248500000|2023-12-22 12:35:00|30310.6|30295.6|30310.6|30295.6|30315.6|30300.6|30305.6|30290.6|25
1703248800000|2023-12-22 12:40:00|30307.6|30292.6|30307.6|30292.6|30312.6|30297.6|30307.6|30292.6|12
1703249100000|2023-12-22 12:45:00|30310.1|30295.1|30312.6|30297.6|30317.6|30302.6|30307.6|30292.6|26
1703249400000|2023-12-22 12:50:00|30315.1|30300.1|30315.1|30300.1|30315.1|30300.1|30312.6|30297.6|17
1703249700000|2023-12-22 12:55:00|30312.6|30297.6|30310.1|30295.1|30315.1|30300.1|30310.1|30295.1|17
1703250000000|2023-12-22 13:00:00|30312.6|30297.6|30315.1|30300.1|30317.6|30302.6|30310.1|30295.1|65
1703250300000|2023-12-22 13:05:00|30312.6|30297.6|30315.1|30300.1|30315.1|30300.1|30312.6|30297.6|7
1703250600000|2023-12-22 13:10:00|30312.6|30297.6|30320.1|30305.1|30320.1|30305.1|30312.6|30297.6|30
1703250900000|2023-12-22 13:15:00|30322.6|30307.6|30332.6|30317.6|30332.6|30317.6|30322.6|30307.6|45
1703251200000|2023-12-22 13:20:00|30335.1|30320.1|30342.6|30327.6|30342.6|30327.6|30332.6|30317.6|31
1703251500000|2023-12-22 13:25:00|30345.1|30330.1|30352.6|30337.6|30357.6|30342.6|30342.6|30327.6|43
1703251800000|2023-12-22 13:30:00|30347.6|30332.6|30335.1|30320.1|30360.1|30345.1|30312.6|30297.6|118
1703252100000|2023-12-22 13:35:00|30332.6|30317.6|30350.1|30335.1|30357.6|30342.6|30332.6|30317.6|43
1703252400000|2023-12-22 13:40:00|30352.6|30337.6|30362.6|30347.6|30362.6|30347.6|30347.6|30332.6|47
1703252700000|2023-12-22 13:45:00|30360.1|30345.1|30362.6|30347.6|30362.6|30347.6|30355.1|30340.1|27
1703253000000|2023-12-22 13:50:00|30357.6|30342.6|30362.6|30347.6|30362.6|30347.6|30352.6|30337.6|42
1703253300000|2023-12-22 13:55:00|30360.1|30345.1|30362.6|30347.6|30362.6|30347.6|30357.6|30342.6|15
1703253600000|2023-12-22 14:00:00|30367.6|30352.6|30372.6|30357.6|30372.6|30357.6|30357.6|30342.6|60
1703253900000|2023-12-22 14:05:00|30377.6|30362.6|30377.6|30362.6|30377.6|30362.6|30377.6|30362.6|37
1703254200000|2023-12-22 14:10:00|30372.6|30357.6|30387.6|30372.6|30392.6|30377.6|30372.6|30357.6|105
1703254500000|2023-12-22 14:15:00|30385.1|30370.1|30397.6|30382.6|30397.6|30382.6|30382.6|30367.6|80
1703254800000|2023-12-22 14:20:00|30402.6|30387.6|30402.6|30387.6|30407.6|30392.6|30402.6|30387.6|56
1703255100000|2023-12-22 14:25:00|30405.1|30390.1|30395.1|30380.1|30407.6|30392.6|30392.6|30377.6|70
1703255400000|2023-12-22 14:30:00|30397.6|30382.6|30392.6|30377.6|30402.6|30387.6|30387.6|30372.6|61
1703255700000|2023-12-22 14:35:00|30395.1|30380.1|30402.6|30387.6|30407.6|30392.6|30392.6|30377.6|75
1703256000000|2023-12-22 14:40:00|30400.1|30385.1|30392.6|30377.6|30407.6|30392.6|30382.6|30367.6|84
1703256300000|2023-12-22 14:45:00|30397.6|30382.6|30372.6|30357.6|30397.6|30382.6|30372.6|30357.6|79
1703256600000|2023-12-22 14:50:00|30370.1|30355.1|30357.6|30342.6|30372.6|30357.6|30357.6|30342.6|102
1703256900000|2023-12-22 14:55:00|30360.1|30345.1|30352.6|30337.6|30362.6|30347.6|30342.6|30327.6|110
1703257200000|2023-12-22 15:00:00|30355.1|30340.1|30347.6|30332.6|30357.6|30342.6|30337.6|30322.6|75
1703257500000|2023-12-22 15:05:00|30350.1|30335.1|30347.6|30332.6|30357.6|30342.6|30332.6|30317.6|79
1703257800000|2023-12-22 15:10:00|30346|30331|30348.5|30333.5|30358.5|30343.5|30346|30331|67
1703258100000|2023-12-22 15:15:00|30351|30336|30346|30331|30356|30341|30343.5|30328.5|53
1703258400000|2023-12-22 15:20:00|30343.5|30328.5|30343.5|30328.5|30351|30336|30338.5|30323.5|47
1703258700000|2023-12-22 15:25:00|30341|30326|30351|30336|30351|30336|30341|30326|36
1703259000000|2023-12-22 15:30:00|30353.5|30338.5|30348.5|30333.5|30356|30341|30341|30326|106
1703259300000|2023-12-22 15:35:00|30351|30336|30346|30331|30356|30341|30343.5|30328.5|31
1703259600000|2023-12-22 15:40:00|30351|30336|30353.5|30338.5|30356|30341|30351|30336|53
1703259900000|2023-12-22 15:45:00|30351|30336|30356|30341|30361|30346|30351|30336|52
1703260200000|2023-12-22 15:50:00|30353.5|30338.5|30341|30326|30353.5|30338.5|30341|30326|36
1703260500000|2023-12-22 15:55:00|30346|30331|30326|30311|30346|30331|30326|30311|44
1703260800000|2023-12-22 16:00:00|30323.5|30308.5|30313.5|30298.5|30326|30311|30311|30296|90
1703261100000|2023-12-22 16:05:00|30311|30296|30316|30301|30316|30301|30301|30286|70
1703261400000|2023-12-22 16:10:00|30313.5|30298.5|30321|30306|30321|30306|30308.5|30293.5|65
1703261700000|2023-12-22 16:15:00|30326|30311|30326|30311|30326|30311|30321|30306|116
1703262000000|2023-12-22 16:20:00|30323.5|30308.5|30336|30321|30346|30331|30323.5|30308.5|114
1703262300000|2023-12-22 16:25:00|30331|30316|30341|30326|30346|30331|30331|30316|107
1703262600000|2023-12-22 16:30:00|30343.5|30328.5|30351|30336|30351|30336|30336|30321|130
1703262900000|2023-12-22 16:35:00|30353.5|30338.5|30351|30336|30353.5|30338.5|30346|30331|141
1703263200000|2023-12-22 16:40:00|30348.5|30333.5|30351|30336|30356|30341|30348.5|30333.5|37
1703263500000|2023-12-22 16:45:00|30348.5|30333.5|30351|30336|30351|30336|30348.5|30333.5|5
1703263800000|2023-12-22 16:50:00|30353.5|30333.5|30358.5|30333.5|30358.5|30338.5|30353.5|30333.5|13
1703264100000|2023-12-22 16:55:00|30363.5|30338.5|30368.5|30343.5|30368.5|30348.5|30363.5|30338.5|33
1703264400000|2023-12-22 17:00:00|30373.5|30348.5|30378.5|30353.5|30378.5|30353.5|30368.5|30348.5|19
1703264700000|2023-12-22 17:05:00|30373.5|30348.5|30373.5|30348.5|30378.5|30348.5|30368.5|30343.5|5
1703265000000|2023-12-22 17:10:00|30368.5|30343.5|30368.5|30348.5|30373.5|30348.5|30368.5|30343.5|11
1703265300000|2023-12-22 17:15:00|30373.5|30353.5|30368.5|30348.5|30373.5|30353.5|30368.5|30348.5|22
1703265600000|2023-12-22 17:20:00|30363.5|30343.5|30368.5|30343.5|30368.5|30343.5|30363.5|30338.5|2
1703265900000|2023-12-22 17:25:00|30373.5|30348.5|30373.5|30348.5|30373.5|30348.5|30368.5|30348.5|9
1703266200000|2023-12-22 17:30:00|30368.5|30353.5|30368.5|30348.5|30368.5|30353.5|30368.5|30348.5|2
1703266500000|2023-12-22 17:35:00|30373.5|30353.5|30373.5|30348.5|30373.5|30353.5|30368.5|30348.5|8
1703266800000|2023-12-22 17:40:00|30378.5|30353.5|30378.5|30358.5|30378.5|30358.5|30378.5|30353.5|8
1703267100000|2023-12-22 17:45:00|30383.5|30353.5|30383.5|30363.5|30383.5|30363.5|30378.5|30353.5|6
1703267400000|2023-12-22 17:50:00|30378.5|30358.5|30383.5|30363.5|30383.5|30363.5|30378.5|30358.5|5
1703267700000|2023-12-22 17:55:00|30388.5|30368.5|30388.5|30363.5|30388.5|30368.5|30388.5|30363.5|9
1703268000000|2023-12-22 18:00:00|30383.5|30368.5|30383.5|30358.5|30388.5|30368.5|30383.5|30358.5|11
1703268300000|2023-12-22 18:05:00|30388.5|30363.5|30388.5|30368.5|30388.5|30368.5|30383.5|30363.5|8
1703268600000|2023-12-22 18:10:00|30393.5|30373.5|30398.5|30373.5|30398.5|30373.5|30393.5|30373.5|14
1703268900000|2023-12-22 18:15:00|30393.5|30368.5|30393.5|30368.5|30398.5|30368.5|30393.5|30368.5|1
1703269200000|2023-12-22 18:20:00||30373.5||30373.5||30373.5||30368.5|2
1703269500000|2023-12-22 18:25:00|30398.5|30378.5|30393.5|30368.5|30398.5|30378.5|30393.5|30368.5|4
1703269800000|2023-12-22 18:30:00|30398.5|30373.5|30393.5|30368.5|30398.5|30373.5|30388.5|30368.5|13
1703270100000|2023-12-22 18:35:00|||||||||5
1703270400000|2023-12-22 18:40:00|30388.5|30363.5|30388.5|30368.5|30388.5|30368.5|30383.5|30363.5|3
1703270700000|2023-12-22 18:45:00|30383.5|30363.5|30393.5|30373.5|30393.5|30373.5|30383.5|30363.5|5
1703271000000|2023-12-22 18:50:00|30388.5|30368.5|30388.5|30363.5|30388.5|30373.5|30383.5|30363.5|12
1703271300000|2023-12-22 18:55:00|30383.5|30368.5|30388.5|30363.5|30388.5|30368.5|30383.5|30363.5|3
1703271600000|2023-12-22 19:00:00|30383.5|30358.5|30383.5|30363.5|30388.5|30363.5|30383.5|30358.5|0
1703271900000|2023-12-22 19:05:00|30378.5|30358.5|30368.5|30348.5|30378.5|30358.5|30363.5|30338.5|32
1703272200000|2023-12-22 19:10:00||30343.5||30348.5||30348.5||30343.5|4
1703272500000|2023-12-22 19:15:00|30363.5|30343.5|30353.5|30328.5|30368.5|30348.5|30343.5|30323.5|13
1703272800000|2023-12-22 19:20:00|30358.5|30333.5|30338.5|30313.5|30358.5|30333.5|30333.5|30308.5|5
1703273100000|2023-12-22 19:25:00|30333.5|30308.5|30321|30306|30338.5|30313.5|30321|30303.5|14
1703273400000|2023-12-22 19:30:00|30323.5|30308.5|30316|30301|30323.5|30308.5|30306|30291|19
1703273700000|2023-12-22 19:35:00|30318.5|30303.5|30336|30321|30338.5|30323.5|30316|30301|1
1703274000000|2023-12-22 19:40:00|30343.5|30328.5|30358.5|30343.5|30361|30346|30343.5|30328.5|15
1703274300000|2023-12-22 19:45:00|30361|30346|30361|30346|30366|30351|30358.5|30343.5|4
1703274600000|2023-12-22 19:50:00|30363.5|30348.5|30368.5|30353.5|30368.5|30353.5|30363.5|30348.5|1
1703274900000|2023-12-22 19:55:00|30366|30351|30368.5|30353.5|30368.5|30353.5|30366|30351|1
1703275200000|2023-12-22 20:00:00|30371|30356|30373.5|30358.5|30373.5|30358.5|30368.5|30353.5|3
1703275500000|2023-12-22 20:05:00|30371|30356|30368.5|30353.5|30371|30356|30368.5|30353.5|0
1703275800000|2023-12-22 20:10:00|30371|30356|30371|30356|30371|30356|30368.5|30353.5|1
1703276100000|2023-12-22 20:15:00|30376|30361|30371|30356|30376|30361|30368.5|30353.5|3
1703276400000|2023-12-22 20:20:00|30373.5|30358.5|30376|30361|30376|30361|30371|30356|4
1703276700000|2023-12-22 20:25:00|30378.5|30363.5|30386|30371|30386|30371|30378.5|30363.5|2
1703277000000|2023-12-22 20:30:00|30383.5|30368.5|30371|30356|30383.5|30368.5|30371|30356|11
1703277300000|2023-12-22 20:35:00|30368.5|30353.5|30363.5|30348.5|30373.5|30358.5|30363.5|30348.5|14
1703277600000|2023-12-22 20:40:00|30361|30346|30356|30341|30361|30346|30351|30336|22
1703277900000|2023-12-22 20:45:00|30358.5|30343.5|30353.5|30338.5|30358.5|30343.5|30351|30336|10
1703278200000|2023-12-22 20:50:00|30351|30336|30358.5|30343.5|30366|30351|30343.5|30328.5|62
1703278500000|2023-12-22 20:55:00|30356|30341|30351|30336|30358.5|30343.5|30346|30331|26
1703278800000|2023-12-22 21:00:00|30367.9|30327.9|30343.9|30303.9|30382.1|30342.1|30338.5|30298.5|0
1703279100000|2023-12-22 21:05:00|30343.8|30303.8|30337.2|30297.2|30348.6|30308.6|30335.9|30295.9|0
1703279400000|2023-12-22 21:10:00|30336.5|30296.5|30331.2|30291.2|30339.2|30299.2|30327.8|30287.8|0
1703279700000|2023-12-22 21:15:00|30331.8|30291.8|30327.8|30287.8|30337.2|30297.2|30323.1|30283.1|0
1703280000000|2023-12-22 21:20:00|30327.1|30287.1|30327.8|30287.8|30331.2|30291.2|30326.5|30286.5|0
1703280300000|2023-12-22 21:25:00|30328.5|30288.5|30329.8|30289.8|30331.8|30291.8|30327.8|30287.8|0
1703280600000|2023-12-22 21:30:00|30327.8|30287.8|30327.8|30287.8|30329.8|30289.8|30326.5|30286.5|0
1703280900000|2023-12-22 21:35:00|30326.5|30286.5|30327.8|30287.8|30329.8|30289.8|30326.5|30286.5|0
1703281200000|2023-12-22 21:40:00|30327.1|30287.1|30321.8|30281.8|30327.8|30287.8|30321.8|30281.8|0
1703281500000|2023-12-22 21:45:00|30322.4|30282.4|30317.1|30277.1|30323.1|30283.1|30315.8|30275.8|0
1703281800000|2023-12-22 21:50:00|30318.4|30278.4|30318.4|30278.4|30321.8|30281.8|30317.1|30277.1|0
1703282100000|2023-12-22 21:55:00|30318.5|30278.5|30324.5|30284.5|30325.8|30285.8|30317.1|30277.1|0
1703545200000|2023-12-25 23:00:00|30385.8|30345.8|30383.8|30343.8|30385.8|30345.8|30382.5|30342.5|0
1703545500000|2023-12-25 23:05:00|30385.1|30345.1|30385.1|30345.1|30387.2|30347.2|30376.4|30336.4|0
1703545800000|2023-12-25 23:10:00|30385.2|30345.2|30387.2|30347.2|30388.5|30348.5|30379.1|30339.1|0
1703546100000|2023-12-25 23:15:00|30388.5|30348.5|30388.5|30348.5|30390.5|30350.5|30383.8|30343.8|0
1703546400000|2023-12-25 23:20:00|30388.6|30348.6|30398.5|30358.5|30399.9|30359.9|30388.5|30348.5|0
1703546700000|2023-12-25 23:25:00|30398.6|30358.6|30404.6|30364.6|30406.6|30366.6|30398.5|30358.5|0
1703547000000|2023-12-25 23:30:00|30406.6|30366.6|30407.9|30367.9|30409.3|30369.3|30401.2|30361.2|0
1703547300000|2023-12-25 23:35:00|30406.6|30366.6|30407.9|30367.9|30409.3|30369.3|30406.6|30366.6|0
1703547600000|2023-12-25 23:40:00|30408|30368|30409.3|30369.3|30409.3|30369.3|30407.3|30367.3|0
1703547900000|2023-12-25 23:45:00|30411.3|30371.3|30399.9|30359.9|30411.3|30371.3|30396.6|30356.6|0
1703548200000|2023-12-25 23:50:00|30401.2|30361.2|30401.2|30361.2|30403.2|30363.2|30395.2|30355.2|0
1703548500000|2023-12-25 23:55:00|30401.3|30361.3|30403.2|30363.2|30406.6|30366.6|30401.2|30361.2|0
1703548800000|2023-12-26 00:00:00|30401.2|30361.2|30388.5|30348.5|30401.2|30361.2|30387.2|30347.2|0
1703549100000|2023-12-26 00:05:00|30387.2|30347.2|30390.5|30350.5|30391.9|30351.9|30381.8|30341.8|0
1703549400000|2023-12-26 00:10:00|30390.6|30350.6|30388.5|30348.5|30395.2|30355.2|30387.2|30347.2|0
1703549700000|2023-12-26 00:15:00|30389.8|30349.8|30391.9|30351.9|30393.9|30353.9|30388.5|30348.5|0
1703550000000|2023-12-26 00:20:00|30392.5|30352.5|30391.9|30351.9|30396.6|30356.6|30391.9|30351.9|0
1703550300000|2023-12-26 00:25:00|30391.8|30351.8|30399.2|30359.2|30399.9|30359.9|30390.5|30350.5|0
1703550600000|2023-12-26 00:30:00|30398.5|30358.5|30396.6|30356.6|30401.2|30361.2|30393.9|30353.9|0
1703550900000|2023-12-26 00:35:00|30396.5|30356.5|30391.9|30351.9|30397.2|30357.2|30391.9|30351.9|0
1703551200000|2023-12-26 00:40:00|30391.8|30351.8|30381.1|30341.1|30391.8|30351.8|30377.8|30337.8|0
1703551500000|2023-12-26 00:45:00|30381.8|30341.8|30383.8|30343.8|30387.2|30347.2|30381.8|30341.8|0
1703551800000|2023-12-26 00:50:00|30385.1|30345.1|30388.5|30348.5|30388.5|30348.5|30382.5|30342.5|0
1703552100000|2023-12-26 00:55:00|30387.8|30347.8|30383.8|30343.8|30388.5|30348.5|30383.8|30343.8|0
1703552400000|2023-12-26 01:00:00|30382.5|30342.5|30377.8|30337.8|30385.8|30345.8|30377.8|30337.8|0
1703552700000|2023-12-26 01:05:00|30378.5|30338.5|30383.8|30343.8|30383.8|30343.8|30376.4|30336.4|0
1703553000000|2023-12-26 01:10:00|30383.1|30343.1|30382.5|30342.5|30383.8|30343.8|30381.1|30341.1|0
1703553300000|2023-12-26 01:15:00|30383.1|30343.1|30390.5|30350.5|30391.9|30351.9|30382.5|30342.5|0
1703553600000|2023-12-26 01:20:00|30388.5|30348.5|30385.8|30345.8|30388.5|30348.5|30385.8|30345.8|0
1703553900000|2023-12-26 01:25:00|30385.9|30345.9|30390.5|30350.5|30391.9|30351.9|30385.9|30345.9|0
1703554200000|2023-12-26 01:30:00|30389.8|30349.8|30391.9|30351.9|30391.9|30351.9|30388.5|30348.5|0
1703554500000|2023-12-26 01:35:00|30391.8|30351.8|30388.5|30348.5|30391.9|30351.9|30387.2|30347.2|0
1703554800000|2023-12-26 01:40:00|30387.8|30347.8|30387.2|30347.2|30388.5|30348.5|30385.8|30345.8|0
1703555100000|2023-12-26 01:45:00|30387.1|30347.1|30387.2|30347.2|30387.2|30347.2|30383.8|30343.8|0
1703555400000|2023-12-26 01:50:00|30387.8|30347.8|30390.5|30350.5|30393.9|30353.9|30385.8|30345.8|0
1703555700000|2023-12-26 01:55:00|30389.8|30349.8|30395.2|30355.2|30395.2|30355.2|30388.5|30348.5|0
1703556000000|2023-12-26 02:00:00|30395.9|30355.9|30391.9|30351.9|30396.6|30356.6|30390.5|30350.5|0
1703556300000|2023-12-26 02:05:00|30392.5|30352.5|30390.5|30350.5|30392.5|30352.5|30388.5|30348.5|0
1703556600000|2023-12-26 02:10:00|30389.8|30349.8|30385.8|30345.8|30390.5|30350.5|30382.5|30342.5|0
1703556900000|2023-12-26 02:15:00|30386.5|30346.5|30388.5|30348.5|30388.5|30348.5|30385.8|30345.8|0
1703557200000|2023-12-26 02:20:00|30387.8|30347.8|30388.5|30348.5|30388.5|30348.5|30385.8|30345.8|0
1703557500000|2023-12-26 02:25:00|30389.8|30349.8|30391.9|30351.9|30393.9|30353.9|30388.5|30348.5|0
1703557800000|2023-12-26 02:30:00|30391.8|30351.8|30391.9|30351.9|30391.9|30351.9|30390.5|30350.5|0
1703558100000|2023-12-26 02:35:00|30391.8|30351.8|30388.5|30348.5|30391.9|30351.9|30387.2|30347.2|0
1703558400000|2023-12-26 02:40:00|30388.6|30348.6|30388.5|30348.5|30391.9|30351.9|30388.5|30348.5|0
1703558700000|2023-12-26 02:45:00|30388.6|30348.6|30388.5|30348.5|30390.5|30350.5|30388.5|30348.5|0
1703559000000|2023-12-26 02:50:00|30389.8|30349.8|30391.9|30351.9|30391.9|30351.9|30388.5|30348.5|0
1703559300000|2023-12-26 02:55:00|30391.8|30351.8|30390.5|30350.5|30391.8|30351.8|30390.5|30350.5|0
1703559600000|2023-12-26 03:00:00|30388.5|30348.5|30395.2|30355.2|30395.2|30355.2|30388.5|30348.5|0
1703559900000|2023-12-26 03:05:00|30394.5|30354.5|30395.2|30355.2|30395.2|30355.2|30393.9|30353.9|0
1703560200000|2023-12-26 03:10:00|30395.9|30355.9|30404.6|30364.6|30404.6|30364.6|30395.9|30355.9|0
1703560500000|2023-12-26 03:15:00|30404.5|30364.5|30404.6|30364.6|30407.9|30367.9|30403.2|30363.2|0
1703560800000|2023-12-26 03:20:00|30403.9|30363.9|30403.2|30363.2|30405.3|30365.3|30403.2|30363.2|0
1703561100000|2023-12-26 03:25:00|30402.6|30362.6|30404.6|30364.6|30404.6|30364.6|30401.2|30361.2|0
1703561400000|2023-12-26 03:30:00|30403.9|30363.9|30409.3|30369.3|30409.3|30369.3|30403.2|30363.2|0
1703561700000|2023-12-26 03:35:00|30409.2|30369.2|30407.3|30367.3|30409.2|30369.2|30406.6|30366.6|0
1703562000000|2023-12-26 03:40:00|30407.9|30367.9|30406.6|30366.6|30407.9|30367.9|30406.6|30366.6|0
1703562300000|2023-12-26 03:45:00|30405.3|30365.3|30404.6|30364.6|30406.6|30366.6|30404.6|30364.6|0
1703562600000|2023-12-26 03:50:00|30404.5|30364.5|30401.2|30361.2|30404.5|30364.5|30399.9|30359.9|0
1703563200000|2023-12-26 04:00:00|30401.3|30361.3|30403.2|30363.2|30404.6|30364.6|30401.2|30361.2|0
1703563500000|2023-12-26 04:05:00|30403.3|30363.3|30404.6|30364.6|30404.6|30364.6|30403.2|30363.2|0
1703563800000|2023-12-26 04:10:00|30406.6|30366.6|30404.6|30364.6|30406.6|30366.6|30403.9|30363.9|0
1703564100000|2023-12-26 04:15:00|30404.5|30364.5|30404.6|30364.6|30404.6|30364.6|30403.2|30363.2|0
1703564400000|2023-12-26 04:20:00|30403.9|30363.9|30401.2|30361.2|30403.9|30363.9|30399.9|30359.9|0
1703564700000|2023-12-26 04:25:00|30401.3|30361.3|30401.2|30361.2|30402.6|30362.6|30401.2|30361.2|0
1703565000000|2023-12-26 04:30:00|30401.3|30361.3|30403.2|30363.2|30403.2|30363.2|30401.2|30361.2|0
1703565300000|2023-12-26 04:35:00|30402.6|30362.6|30401.2|30361.2|30403.2|30363.2|30401.2|30361.2|0
1703565600000|2023-12-26 04:40:00|30401.3|30361.3|30404.6|30364.6|30404.6|30364.6|30401.3|30361.3|0
1703565900000|2023-12-26 04:45:00|30406.6|30366.6|30407.9|30367.9|30407.9|30367.9|30406.6|30366.6|0
1703566200000|2023-12-26 04:50:00|30408|30368|30416|30376|30417.3|30377.3|30407.9|30367.9|0
1703566500000|2023-12-26 04:55:00|30415.9|30375.9|30411.3|30371.3|30415.9|30375.9|30409.3|30369.3|0
1703566800000|2023-12-26 05:00:00|30411.2|30371.2|30414|30374|30414|30374|30409.3|30369.3|0
1703567100000|2023-12-26 05:05:00|30413.9|30373.9|30411.3|30371.3|30414|30374|30409.3|30369.3|0
1703567400000|2023-12-26 05:10:00|30411.2|30371.2|30409.3|30369.3|30411.3|30371.3|30409.3|30369.3|0
1703567700000|2023-12-26 05:15:00|30411.3|30371.3|30409.3|30369.3|30411.3|30371.3|30409.3|30369.3|0
1703568000000|2023-12-26 05:20:00|30410|30370|30416|30376|30417.3|30377.3|30409.3|30369.3|0
1703568300000|2023-12-26 05:25:00|30415.9|30375.9|30419.3|30379.3|30419.3|30379.3|30414|30374|0
1703568600000|2023-12-26 05:30:00|30417.3|30377.3|30419.3|30379.3|30420.7|30380.7|30417.3|30377.3|0
1703568900000|2023-12-26 05:35:00|30418|30378|30414|30374|30418|30378|30411.3|30371.3|0
1703569200000|2023-12-26 05:40:00|30413.9|30373.9|30419.3|30379.3|30420.7|30380.7|30412.6|30372.6|0
1703569500000|2023-12-26 05:45:00|30417.3|30377.3|30420.7|30380.7|30420.7|30380.7|30417.3|30377.3|0
1703569800000|2023-12-26 05:50:00|30420.6|30380.6|30412.6|30372.6|30420.6|30380.6|30412.6|30372.6|0
1703570100000|2023-12-26 05:55:00|30412.7|30372.7|30412.6|30372.6|30416|30376|30412.6|30372.6|0
1703570400000|2023-12-26 06:00:00|30412.7|30372.7|30416|30376|30416|30376|30412.7|30372.7|0
1703570700000|2023-12-26 06:05:00|30415.9|30375.9|30414|30374|30417.3|30377.3|30414|30374|0
1703571000000|2023-12-26 06:10:00|30413.9|30373.9|30414|30374|30416|30376|30412|30372|0
1703571300000|2023-12-26 06:15:00|30413.9|30373.9|30412.6|30372.6|30414|30374|30412.6|30372.6|0
1703571600000|2023-12-26 06:20:00|30412|30372|30411.3|30371.3|30412.6|30372.6|30407.9|30367.9|0
1703571900000|2023-12-26 06:25:00|30412.6|30372.6|30411.3|30371.3|30412.6|30372.6|30411.3|30371.3|0
1703572200000|2023-12-26 06:30:00|30410|30370|30414|30374|30414|30374|30410|30370|0
1703572500000|2023-12-26 06:35:00|30415.3|30375.3|30416|30376|30417.3|30377.3|30414|30374|0
1703573100000|2023-12-26 06:45:00|30415.9|30375.9|30415.3|30375.3|30416|30376|30412.6|30372.6|0
1703573400000|2023-12-26 06:50:00|30414|30374|30416|30376|30416|30376|30414|30374|0
1703573700000|2023-12-26 06:55:00|30415.9|30375.9|30412.6|30372.6|30416|30376|30412.6|30372.6|0
1703574000000|2023-12-26 07:00:00|30412.7|30372.7|30419.3|30379.3|30419.3|30379.3|30412.6|30372.6|0
1703574300000|2023-12-26 07:05:00|30420|30380|30422|30382|30424|30384|30419.3|30379.3|0
1703574600000|2023-12-26 07:10:00|30422.1|30382.1|30424|30384|30424|30384|30422|30382|0
1703574900000|2023-12-26 07:15:00|30422.7|30382.7|30428.7|30388.7|30428.7|30388.7|30422|30382|0
1703575200000|2023-12-26 07:20:00|30429.4|30389.4|30425.4|30385.4|30429.4|30389.4|30425.4|30385.4|0
1703575500000|2023-12-26 07:25:00|30425.3|30385.3|30426.7|30386.7|30426.7|30386.7|30422|30382|0
1703575800000|2023-12-26 07:30:00|30425.4|30385.4|30430.1|30390.1|30432|30392|30425.4|30385.4|0
1703576100000|2023-12-26 07:35:00|30432|30392|30430.1|30390.1|30432|30392|30428.7|30388.7|0
1703576400000|2023-12-26 07:40:00|30430|30390|30430.7|30390.7|30432|30392|30428.7|30388.7|0
1703576700000|2023-12-26 07:45:00|30430.1|30390.1|30426.7|30386.7|30432|30392|30425.4|30385.4|0
1703577000000|2023-12-26 07:50:00|30426|30386|30426.7|30386.7|30426.7|30386.7|30425.4|30385.4|0
1703577300000|2023-12-26 07:55:00|30426|30386|30428.7|30388.7|30429.4|30389.4|30425.4|30385.4|0
1703577600000|2023-12-26 08:00:00|30428|30388|30426.7|30386.7|30433.4|30393.4|30425.4|30385.4|0
1703577900000|2023-12-26 08:05:00|30426|30386|30422|30382|30426|30386|30419.3|30379.3|0
1703578200000|2023-12-26 08:10:00|30422.7|30382.7|30425.4|30385.4|30425.4|30385.4|30422|30382|0
1703578500000|2023-12-26 08:15:00|30425.3|30385.3|30425.4|30385.4|30426.7|30386.7|30424|30384|0
1703578800000|2023-12-26 08:20:00|30426|30386|30425.4|30385.4|30428.7|30388.7|30424|30384|0
1703579100000|2023-12-26 08:25:00|30425.3|30385.3|30430.1|30390.1|30430.1|30390.1|30424.7|30384.7|0
1703579400000|2023-12-26 08:30:00|30430|30390|30432|30392|30432|30392|30428.7|30388.7|0
1703579700000|2023-12-26 08:35:00|30430.7|30390.7|30425.4|30385.4|30430.7|30390.7|30424.7|30384.7|0
1703580000000|2023-12-26 08:40:00|30426|30386|30422|30382|30426.7|30386.7|30422|30382|0
1703580300000|2023-12-26 08:45:00|30421.3|30381.3|30420.7|30380.7|30424|30384|30420.7|30380.7|0
1703580600000|2023-12-26 08:50:00|30421.3|30381.3|30420.7|30380.7|30422|30382|30420.7|30380.7|0
1703580900000|2023-12-26 08:55:00|30421.3|30381.3|30424|30384|30425.4|30385.4|30420.7|30380.7|0
1703581200000|2023-12-26 09:00:00|30422|30382|30425.4|30385.4|30425.4|30385.4|30420|30380|0
1703581500000|2023-12-26 09:05:00|30425.3|30385.3|30425.4|30385.4|30425.4|30385.4|30419.3|30379.3|0
1703581800000|2023-12-26 09:10:00|30425.3|30385.3|30420.7|30380.7|30425.3|30385.3|30420.7|30380.7|0
1703582100000|2023-12-26 09:15:00|30420.6|30380.6|30414|30374|30420.6|30380.6|30412.6|30372.6|0
1703582400000|2023-12-26 09:20:00|30413.9|30373.9|30404.6|30364.6|30414|30374|30404.6|30364.6|0
1703582700000|2023-12-26 09:25:00|30405.3|30365.3|30411.3|30371.3|30414|30374|30405.3|30365.3|0
1703583000000|2023-12-26 09:30:00|30410|30370|30419.3|30379.3|30419.3|30379.3|30409.3|30369.3|0
1703583300000|2023-12-26 09:35:00|30420|30380|30422|30382|30422|30382|30420|30380|0
1703583600000|2023-12-26 09:40:00|30421.3|30381.3|30414|30374|30422|30382|30414|30374|0
1703583900000|2023-12-26 09:45:00|30415.3|30375.3|30414|30374|30416|30376|30411.3|30371.3|0
1703584200000|2023-12-26 09:50:00|30415.3|30375.3|30412.6|30372.6|30416|30376|30412.6|30372.6|0
1703584500000|2023-12-26 09:55:00|30412.7|30372.7|30414|30374|30414|30374|30412.6|30372.6|0
1703584800000|2023-12-26 10:00:00|30415.3|30375.3|30416|30376|30417.3|30377.3|30411.3|30371.3|0
1703585100000|2023-12-26 10:05:00|30415.9|30375.9|30414|30374|30415.9|30375.9|30412.6|30372.6|0
1703585400000|2023-12-26 10:10:00|30413.9|30373.9|30412.6|30372.6|30414|30374|30412.6|30372.6|0
1703585700000|2023-12-26 10:15:00|30412.7|30372.7|30416|30376|30416|30376|30412.6|30372.6|0
1703586000000|2023-12-26 10:20:00|30415.9|30375.9|30411.3|30371.3|30415.9|30375.9|30409.3|30369.3|0
1703586300000|2023-12-26 10:25:00|30410|30370|30411.3|30371.3|30411.3|30371.3|30407.9|30367.9|0
1703586600000|2023-12-26 10:30:00|30410|30370|30411.3|30371.3|30411.3|30371.3|30409.3|30369.3|0
1703586900000|2023-12-26 10:35:00|30412|30372|30417.3|30377.3|30419.3|30379.3|30412|30372|0
1703587200000|2023-12-26 10:40:00|30418|30378|30419.3|30379.3|30422|30382|30417.3|30377.3|0
1703587500000|2023-12-26 10:45:00|30418|30378|30420.7|30380.7|30420.7|30380.7|30417.3|30377.3|0
1703587800000|2023-12-26 10:50:00|30420.6|30380.6|30420.7|30380.7|30420.7|30380.7|30419.3|30379.3|0
1703588100000|2023-12-26 10:55:00|30421.3|30381.3|30422|30382|30422|30382|30419.3|30379.3|0
1703588400000|2023-12-26 11:00:00|30420.7|30380.7|30422|30382|30424|30384|30420.7|30380.7|0
1703588700000|2023-12-26 11:05:00|30422.1|30382.1|30414|30374|30424|30384|30412.6|30372.6|0
1703589000000|2023-12-26 11:10:00|30413.9|30373.9|30409.3|30369.3|30416|30376|30407.9|30367.9|0
1703589300000|2023-12-26 11:15:00|30411.3|30371.3|30403.2|30363.2|30411.3|30371.3|30403.2|30363.2|0
1703589600000|2023-12-26 11:20:00|30403.3|30363.3|30404.6|30364.6|30407.9|30367.9|30401.2|30361.2|0
1703589900000|2023-12-26 11:25:00|30406.6|30366.6|30411.3|30371.3|30412.6|30372.6|30406.6|30366.6|0
1703590200000|2023-12-26 11:30:00|30412.6|30372.6|30412.6|30372.6|30414|30374|30410|30370|0
1703590500000|2023-12-26 11:35:00|30412.7|30372.7|30414|30374|30415.3|30375.3|30411.3|30371.3|0
1703590800000|2023-12-26 11:40:00|30415.3|30375.3|30419.3|30379.3|30419.3|30379.3|30414|30374|0
1703591100000|2023-12-26 11:45:00|30418|30378|30412.6|30372.6|30419.3|30379.3|30412.6|30372.6|0
1703591400000|2023-12-26 11:50:00|30411.3|30371.3|30411.3|30371.3|30412.6|30372.6|30409.3|30369.3|0
1703591700000|2023-12-26 11:55:00|30410|30370|30406.6|30366.6|30412.6|30372.6|30404.6|30364.6|0
1703592000000|2023-12-26 12:00:00|30405.3|30365.3|30403.2|30363.2|30406.6|30366.6|30403.2|30363.2|0
1703592300000|2023-12-26 12:05:00|30403.3|30363.3|30393.9|30353.9|30404.6|30364.6|30381.1|30341.1|0
1703592600000|2023-12-26 12:10:00|30394.5|30354.5|30388.5|30348.5|30399.9|30359.9|30387.8|30347.8|0
1703592900000|2023-12-26 12:15:00|30388.6|30348.6|30390.5|30350.5|30392.5|30352.5|30383.8|30343.8|0
1703593200000|2023-12-26 12:20:00|30391.2|30351.2|30398.5|30358.5|30398.5|30358.5|30391.2|30351.2|0
1703593500000|2023-12-26 12:25:00|30397.2|30357.2|30395.2|30355.2|30398.5|30358.5|30391.2|30351.2|0
1703593800000|2023-12-26 12:30:00|30395.9|30355.9|30399.9|30359.9|30399.9|30359.9|30395.9|30355.9|0
1703594100000|2023-12-26 12:35:00|30399.2|30359.2|30396.6|30356.6|30401.2|30361.2|30396.6|30356.6|0
1703594400000|2023-12-26 12:40:00|30396.5|30356.5|30401.2|30361.2|30401.2|30361.2|30395.2|30355.2|0
1703594700000|2023-12-26 12:45:00|30401.3|30361.3|30404.6|30364.6|30405.3|30365.3|30401.2|30361.2|0
1703595000000|2023-12-26 12:50:00|30405.3|30365.3|30404.6|30364.6|30407.9|30367.9|30404.6|30364.6|0
1703595300000|2023-12-26 12:55:00|30405.3|30365.3|30407.9|30367.9|30409.3|30369.3|30403.2|30363.2|0
1703595600000|2023-12-26 13:00:00|30408|30368|30404.6|30364.6|30409.3|30369.3|30403.2|30363.2|0
1703595900000|2023-12-26 13:05:00|30405.3|30365.3|30406.6|30366.6|30407.9|30367.9|30403.2|30363.2|0
1703596200000|2023-12-26 13:10:00|30407.3|30367.3|30398.5|30358.5|30409.3|30369.3|30398.5|30358.5|0
1703596500000|2023-12-26 13:15:00|30398.6|30358.6|30395.2|30355.2|30399.9|30359.9|30395.2|30355.2|0
1703596800000|2023-12-26 13:20:00|30395.9|30355.9|30411.3|30371.3|30411.3|30371.3|30395.9|30355.9|0
1703597100000|2023-12-26 13:25:00|30410|30370|30406.6|30366.6|30411.3|30371.3|30406.6|30366.6|0
1703597400000|2023-12-26 13:30:00|30407.3|30367.3|30399.9|30359.9|30407.9|30367.9|30398.5|30358.5|0
1703597700000|2023-12-26 13:35:00|30399.2|30359.2|30393.9|30353.9|30404.6|30364.6|30391.9|30351.9|0
1703598000000|2023-12-26 13:40:00|30395.2|30355.2|30397.4|30357.4|30399.4|30359.4|30388.5|30348.5|0
1703598300000|2023-12-26 13:45:00|30398.1|30358.1|30402.1|30362.1|30405.5|30365.5|30397.4|30357.4|0
1703598600000|2023-12-26 13:50:00|30401.4|30361.4|30410.2|30370.2|30410.2|30370.2|30400.8|30360.8|0
1703598900000|2023-12-26 13:55:00|30410.8|30370.8|30407.5|30367.5|30412.1|30372.1|30405.5|30365.5|0
1703599200000|2023-12-26 14:00:00|30407.4|30367.4|30405.5|30365.5|30408.8|30368.8|30404.1|30364.1|0
1703599500000|2023-12-26 14:05:00|30406.1|30366.1|30408.8|30368.8|30410.2|30370.2|30406.1|30366.1|0
1703599800000|2023-12-26 14:10:00|30409.5|30369.5|30407.5|30367.5|30410.2|30370.2|30405.5|30365.5|0
1703600100000|2023-12-26 14:15:00|30408.8|30368.8|30400.7|30360.7|30408.8|30368.8|30400.1|30360.1|0
1703600400000|2023-12-26 14:20:00|30400.1|30360.1|30399|30359|30405|30365|30399|30359|0
1703600700000|2023-12-26 14:25:00|30397.7|30357.7|30394.3|30354.3|30401.7|30361.7|30392.3|30352.3|0
1703601000000|2023-12-26 14:30:00|30394.4|30354.4|30427.1|30387.1|30427.1|30387.1|30388.9|30348.9|0
1703601300000|2023-12-26 14:35:00|30425.8|30385.8|30425.8|30385.8|30432.5|30392.5|30421.1|30381.1|0
1703601600000|2023-12-26 14:40:00|30425.1|30385.1|30430.5|30390.5|30438.5|30398.5|30424.4|30384.4|0
1703601900000|2023-12-26 14:45:00|30432.5|30392.5|30429.1|30389.1|30441.9|30401.9|30427.1|30387.1|0
1703602200000|2023-12-26 14:50:00|30429.2|30389.2|30417.8|30377.8|30432.5|30392.5|30413.1|30373.1|0
1703602500000|2023-12-26 14:55:00|30417.7|30377.7|30433.8|30393.8|30434.5|30394.5|30413.1|30373.1|0
1703602800000|2023-12-26 15:00:00|30432.5|30392.5|30433.8|30393.8|30435.2|30395.2|30429.1|30389.1|0
1703603100000|2023-12-26 15:05:00|30433.9|30393.9|30439.9|30399.9|30446.6|30406.6|30432.5|30392.5|0
1703603400000|2023-12-26 15:10:00|30439.8|30399.8|30447.9|30407.9|30454.6|30414.6|30439.2|30399.2|0
1703603700000|2023-12-26 15:15:00|30448|30408|30446.6|30406.6|30455.9|30415.9|30446.6|30406.6|0
1703604000000|2023-12-26 15:20:00|30447.9|30407.9|30449.9|30409.9|30452.6|30412.6|30439.9|30399.9|0
1703604300000|2023-12-26 15:25:00|30450.6|30410.6|30446.6|30406.6|30462.6|30422.6|30439.9|30399.9|0
1703604600000|2023-12-26 15:30:00|30447.9|30407.9|30457.3|30417.3|30460.6|30420.6|30447.9|30407.9|0
1703604900000|2023-12-26 15:35:00|30457.2|30417.2|30464|30424|30464|30424|30455.9|30415.9|0
1703605200000|2023-12-26 15:40:00|30464.7|30424.7|30452.6|30412.6|30467.3|30427.3|30452.6|30412.6|0
1703605500000|2023-12-26 15:45:00|30452.7|30412.7|30449.9|30409.9|30454.6|30414.6|30447.9|30407.9|0
1703605800000|2023-12-26 15:50:00|30448.6|30408.6|30438.5|30398.5|30448.6|30408.6|30425.8|30385.8|0
1703606100000|2023-12-26 15:55:00|30438.6|30398.6|30449.9|30409.9|30450.6|30410.6|30438.6|30398.6|0
1703606400000|2023-12-26 16:00:00|30450.6|30410.6|30439.9|30399.9|30452.6|30412.6|30432.5|30392.5|0
1703606700000|2023-12-26 16:05:00|30441.2|30401.2|30449.9|30409.9|30451.3|30411.3|30439.9|30399.9|0
1703607000000|2023-12-26 16:10:00|30448.6|30408.6|30460.6|30420.6|30464|30424|30443.2|30403.2|0
1703607300000|2023-12-26 16:15:00|30460.7|30420.7|30439.9|30399.9|30462.6|30422.6|30437.2|30397.2|0
1703607600000|2023-12-26 16:20:00|30439.8|30399.8|30432.5|30392.5|30444.6|30404.6|30432.5|30392.5|0
1703607900000|2023-12-26 16:25:00|30431.2|30391.2|30438.5|30398.5|30439.9|30399.9|30429.1|30389.1|0
1703608200000|2023-12-26 16:30:00|30437.8|30397.8|30449.9|30409.9|30451.3|30411.3|30437.8|30397.8|0
1703608500000|2023-12-26 16:35:00|30447.9|30407.9|30449.9|30409.9|30454.6|30414.6|30446.6|30406.6|0
1703608800000|2023-12-26 16:40:00|30450|30410|30451.3|30411.3|30455.9|30415.9|30446.6|30406.6|0
1703609100000|2023-12-26 16:45:00|30452.6|30412.6|30454.6|30414.6|30462.6|30422.6|30451.3|30411.3|0
1703609400000|2023-12-26 16:50:00|30454.5|30414.5|30460.6|30420.6|30462.6|30422.6|30452.6|30412.6|0
1703609700000|2023-12-26 16:55:00|30459.3|30419.3|30460.6|30420.6|30464|30424|30449.9|30409.9|0
1703610000000|2023-12-26 17:00:00|30459.3|30419.3|30452.5|30412.5|30459.3|30419.3|30447.8|30407.8|0
1703610300000|2023-12-26 17:05:00|30452.6|30412.6|30452.5|30412.5|30455.9|30415.9|30449.8|30409.8|0
1703610600000|2023-12-26 17:10:00|30452.6|30412.6|30465.3|30425.3|30467.2|30427.2|30452.5|30412.5|0
1703610900000|2023-12-26 17:15:00|30465.2|30425.2|30465.4|30425.4|30470|30430|30462.6|30422.6|0
1703611200000|2023-12-26 17:20:00|30465.3|30425.3|30462.7|30422.7|30470|30430|30460.7|30420.7|0
1703611500000|2023-12-26 17:25:00|30463.3|30423.3|30460.7|30420.7|30468.7|30428.7|30460.7|30420.7|0
1703611800000|2023-12-26 17:30:00|30462.7|30422.7|30456|30416|30465.4|30425.4|30456|30416|0
1703612100000|2023-12-26 17:35:00|30455.9|30415.9|30449.9|30409.9|30457.3|30417.3|30446.6|30406.6|0
1703612400000|2023-12-26 17:40:00|30450.6|30410.6|30460.7|30420.7|30460.7|30420.7|30449.9|30409.9|0
1703612700000|2023-12-26 17:45:00|30460.6|30420.6|30478.1|30438.1|30481.4|30441.4|30459.3|30419.3|0
1703613000000|2023-12-26 17:50:00|30478|30438|30476.7|30436.7|30478|30438|30467.3|30427.3|0
1703613300000|2023-12-26 17:55:00|30476.1|30436.1|30459.3|30419.3|30476.1|30436.1|30457.3|30417.3|0
1703613600000|2023-12-26 18:00:00|30460|30420|30468.7|30428.7|30470|30430|30457.3|30417.3|0
1703613900000|2023-12-26 18:05:00|30468|30428|30466.5|30426.5|30469.2|30429.2|30463.1|30423.1|0
1703614200000|2023-12-26 18:10:00|30467.2|30427.2|30474.5|30434.5|30480.6|30440.6|30466.5|30426.5|0
1703614500000|2023-12-26 18:15:00|30472.5|30432.5|30469.2|30429.2|30474.5|30434.5|30466.5|30426.5|0
1703614800000|2023-12-26 18:20:00|30469.1|30429.1|30481.9|30441.9|30483.9|30443.9|30467.8|30427.8|0
1703615100000|2023-12-26 18:25:00|30482|30442|30475.9|30435.9|30483.9|30443.9|30474.5|30434.5|0
1703615400000|2023-12-26 18:30:00|30476.5|30436.5|30472.5|30432.5|30481.9|30441.9|30472.5|30432.5|0
1703615700000|2023-12-26 18:35:00|30473.2|30433.2|30469.2|30429.2|30474.5|30434.5|30467.8|30427.8|0
1703616000000|2023-12-26 18:40:00|30471.2|30431.2|30474.5|30434.5|30475.9|30435.9|30467.8|30427.8|0
1703616300000|2023-12-26 18:45:00|30475.2|30435.2|30479.2|30439.2|30480.6|30440.6|30474.5|30434.5|0
1703616600000|2023-12-26 18:50:00|30479.9|30439.9|30471.2|30431.2|30480.6|30440.6|30464.5|30424.5|0
1703616900000|2023-12-26 18:55:00|30471.1|30431.1|30467.8|30427.8|30475.9|30435.9|30464.5|30424.5|0
1703617200000|2023-12-26 19:00:00|30466.5|30426.5|30477.2|30437.2|30480.6|30440.6|30464.5|30424.5|0
1703617500000|2023-12-26 19:05:00|30477.3|30437.3|30481.9|30441.9|30481.9|30441.9|30475.9|30435.9|0
1703617800000|2023-12-26 19:10:00|30483.2|30443.2|30480.6|30440.6|30486.6|30446.6|30479.9|30439.9|0
1703618100000|2023-12-26 19:15:00|30480.5|30440.5|30486.4|30446.4|30486.4|30446.4|30479.2|30439.2|0
1703618400000|2023-12-26 19:20:00|30485.7|30445.7|30486.4|30446.4|30486.4|30446.4|30481.7|30441.7|0
1703618700000|2023-12-26 19:25:00|30486.3|30446.3|30488.4|30448.4|30491.7|30451.7|30483.7|30443.7|0
1703619000000|2023-12-26 19:30:00|30489.7|30449.7|30493.1|30453.1|30499.1|30459.1|30489.1|30449.1|0
1703619300000|2023-12-26 19:35:00|30493.8|30453.8|30499.1|30459.1|30499.1|30459.1|30493.1|30453.1|0
1703619600000|2023-12-26 19:40:00|30497.8|30457.8|30486.4|30446.4|30498.4|30458.4|30486.4|30446.4|0
1703619900000|2023-12-26 19:45:00|30487.7|30447.7|30493.1|30453.1|30496.4|30456.4|30486.4|30446.4|0
1703620200000|2023-12-26 19:50:00|30493.8|30453.8|30499.1|30459.1|30499.1|30459.1|30493.1|30453.1|0
1703620500000|2023-12-26 19:55:00|30498.4|30458.4|30502.5|30462.5|30504.5|30464.5|30497.1|30457.1|0
1703620800000|2023-12-26 20:00:00|30504.5|30464.5|30506.9|30466.9|30510.2|30470.2|30496.2|30456.2|0
1703621100000|2023-12-26 20:05:00|30507.6|30467.6|30500.9|30460.9|30511.6|30471.6|30498.9|30458.9|0
1703621400000|2023-12-26 20:10:00|30501.5|30461.5|30505.6|30465.6|30508.9|30468.9|30500.9|30460.9|0
1703621700000|2023-12-26 20:15:00|30505.5|30465.5|30505.6|30465.6|30506.9|30466.9|30500.9|30460.9|0
1703622000000|2023-12-26 20:20:00|30506.9|30466.9|30524.3|30484.3|30524.3|30484.3|30505.6|30465.6|0
1703622300000|2023-12-26 20:25:00|30524.4|30484.4|30533.7|30493.7|30557.8|30517.8|30524.4|30484.4|0
1703622600000|2023-12-26 20:30:00|30535.7|30495.7|30546.4|30506.4|30549.7|30509.7|30532.3|30492.3|0
1703622900000|2023-12-26 20:35:00|30546.3|30506.3|30524.3|30484.3|30549.7|30509.7|30520.9|30480.9|0
1703623200000|2023-12-26 20:40:00|30524.2|30484.2|30519.6|30479.6|30524.3|30484.3|30516.2|30476.2|0
1703623500000|2023-12-26 20:45:00|30518.9|30478.9|30510.2|30470.2|30530.3|30490.3|30508.2|30468.2|0
1703623800000|2023-12-26 20:50:00|30510.1|30470.1|30492.8|30452.8|30522.9|30482.9|30489.4|30449.4|0
1703624100000|2023-12-26 20:55:00|30492.7|30452.7|30502.2|30462.2|30502.2|30462.2|30480|30440|0
1703624400000|2023-12-26 21:00:00|30502.1|30462.1|30500.2|30460.2|30511.5|30471.5|30495.5|30455.5|0
1703624700000|2023-12-26 21:05:00|30502.2|30462.2|30502.2|30462.2|30505.5|30465.5|30494.1|30454.1|0
1703625000000|2023-12-26 21:10:00|30503.5|30463.5|30503.5|30463.5|30505.5|30465.5|30495.5|30455.5|0
1703625300000|2023-12-26 21:15:00|30502.8|30462.8|30503.5|30463.5|30506.9|30466.9|30502.2|30462.2|0
1703625600000|2023-12-26 21:20:00|30504.2|30464.2|30495.5|30455.5|30504.2|30464.2|30495.5|30455.5|0
1703625900000|2023-12-26 21:25:00|30496.1|30456.1|30498.8|30458.8|30498.8|30458.8|30495.5|30455.5|0
1703626200000|2023-12-26 21:30:00|30499.5|30459.5|30498.8|30458.8|30500.2|30460.2|30498.8|30458.8|0
1703626500000|2023-12-26 21:35:00|30499.5|30459.5|30503.5|30463.5|30503.5|30463.5|30499.5|30459.5|0
1703626800000|2023-12-26 21:40:00|30502.8|30462.8|30508.2|30468.2|30508.2|30468.2|30502.2|30462.2|0
1703627100000|2023-12-26 21:45:00|30508.1|30468.1|30505.5|30465.5|30508.2|30468.2|30503.5|30463.5|0
1703627400000|2023-12-26 21:50:00|30506.2|30466.2|30506.9|30466.9|30506.9|30466.9|30492.8|30452.8|0
1703627700000|2023-12-26 21:55:00|30506.8|30466.8|30511.5|30471.5|30512.9|30472.9|30504.2|30464.2|0
1703628000000|2023-12-26 22:00:00|30510.9|30470.9|30506.8|30466.8|30510.9|30470.9|30506.8|30466.8|0
1703628300000|2023-12-26 22:05:00|30507.4|30467.4|30507.4|30467.4|30507.4|30467.4|30506.8|30466.8|0
1703628600000|2023-12-26 22:10:00|30507.5|30467.5|30506.8|30466.8|30508.1|30468.1|30506.8|30466.8|0
1703628900000|2023-12-26 22:15:00|30507.4|30467.4|30508.1|30468.1|30508.1|30468.1|30507.4|30467.4|0
1703629200000|2023-12-26 22:20:00|30509.4|30469.4|30509.4|30469.4|30509.4|30469.4|30509.4|30469.4|0
1703629500000|2023-12-26 22:25:00|30509.5|30469.5|30511.4|30471.4|30511.4|30471.4|30509.5|30469.5|0
1703629800000|2023-12-26 22:30:00|30510.1|30470.1|30511.5|30471.5|30512.1|30472.1|30510.1|30470.1|0
1703630100000|2023-12-26 22:35:00|30511.4|30471.4|30512.1|30472.1|30512.1|30472.1|30511.4|30471.4|0
1703630400000|2023-12-26 22:40:00|30511.4|30471.4|30511.5|30471.5|30511.5|30471.5|30510.8|30470.8|0
1703630700000|2023-12-26 22:45:00|30511.4|30471.4|30510.8|30470.8|30511.4|30471.4|30510.1|30470.1|0
1703631000000|2023-12-26 22:50:00|30510.1|30470.1|30510.1|30470.1|30510.1|30470.1|30510.1|30470.1|0
1703631300000|2023-12-26 22:55:00|30510.8|30470.8|30511.4|30471.4|30511.4|30471.4|30510.8|30470.8|0
1703631600000|2023-12-26 23:00:00|30511.6|30471.6|30524.2|30484.2|30524.2|30484.2|30511.6|30471.6|0
1703631900000|2023-12-26 23:05:00|30523.5|30483.5|30525.5|30485.5|30528.9|30488.9|30522.8|30482.8|0
1703632200000|2023-12-26 23:10:00|30525.6|30485.6|30525.1|30485.1|30528.9|30488.9|30522.8|30482.8|0
1703632500000|2023-12-26 23:15:00|30525|30485|30520.4|30480.4|30525.1|30485.1|30517|30477|0
1703632800000|2023-12-26 23:20:00|30520.3|30480.3|30521.7|30481.7|30523.7|30483.7|30517|30477|0
1703633100000|2023-12-26 23:25:00|30520.4|30480.4|30519|30479|30521.7|30481.7|30515.7|30475.7|0
1703633400000|2023-12-26 23:30:00|30519.7|30479.7|30515.7|30475.7|30520.4|30480.4|30515.7|30475.7|0
1703633700000|2023-12-26 23:35:00|30516.3|30476.3|30512.3|30472.3|30517|30477|30511|30471|0
1703634000000|2023-12-26 23:40:00|30512.4|30472.4|30515.7|30475.7|30515.7|30475.7|30511|30471|0
1703634300000|2023-12-26 23:45:00|30515.6|30475.6|30513.7|30473.7|30515.7|30475.7|30512.3|30472.3|0
1703634600000|2023-12-26 23:50:00|30513.6|30473.6|30511|30471|30513.7|30473.7|30509|30469|0
1703635200000|2023-12-27 00:00:00|30509.7|30469.7|30511|30471|30512.3|30472.3|30504.3|30464.3|0
1703635500000|2023-12-27 00:05:00|30510.9|30470.9|30506.3|30466.3|30511|30471|30506.3|30466.3|0
1703635800000|2023-12-27 00:10:00|30505|30465|30504.3|30464.3|30507.6|30467.6|30504.3|30464.3|0
1703636100000|2023-12-27 00:15:00|30492.6|30452.6|30499|30459|30505.5|30465.5|30492.5|30452.5|0
1703636400000|2023-12-27 00:20:00|30498.9|30458.9|30505.3|30465.3|30505.5|30465.5|30492.5|30452.5|0
1703636700000|2023-12-27 00:25:00|30505.4|30465.4|30492.4|30452.4|30505.4|30465.4|30492.3|30452.3|0
1703637000000|2023-12-27 00:30:00|30495.7|30455.7|30498.9|30458.9|30498.9|30458.9|30495.7|30455.7|0
1703637300000|2023-12-27 00:35:00|30498.8|30458.8|30492.4|30452.4|30498.9|30458.9|30492.4|30452.4|0
1703637600000|2023-12-27 00:40:00|30485.9|30445.9|30479.5|30439.5|30485.9|30445.9|30479.3|30439.3|0
1703637900000|2023-12-27 00:45:00|30486|30446|30466.4|30426.4|30486|30446|30466.4|30426.4|0
1703638200000|2023-12-27 00:50:00|30459.9|30419.9|30453.4|30413.4|30459.9|30419.9|30453.4|30413.4|0
1703638500000|2023-12-27 00:55:00|30456.6|30416.6|30459.8|30419.8|30459.9|30419.9|30456.6|30416.6|0
1703638800000|2023-12-27 01:00:00|30459.9|30419.9|30459.8|30419.8|30459.9|30419.9|30446.8|30406.8|0
1703639100000|2023-12-27 01:05:00|30453.3|30413.3|30453.4|30413.4|30459.9|30419.9|30453.3|30413.3|0
1703639400000|2023-12-27 01:10:00|30456.6|30416.6|30459.8|30419.8|30459.9|30419.9|30456.6|30416.6|0
1703639700000|2023-12-27 01:15:00|30453.3|30413.3|30472.9|30432.9|30473|30433|30453.2|30413.2|0
1703640000000|2023-12-27 01:20:00|30466.4|30426.4|30466.3|30426.3|30473|30433|30459.8|30419.8|0
1703640300000|2023-12-27 01:25:00|30463|30423|30472.7|30432.7|30472.8|30432.8|30459.7|30419.7|0
1703640600000|2023-12-27 01:30:00|30472.6|30432.6|30472.6|30432.6|30472.7|30432.7|30466.1|30426.1|0
1703640900000|2023-12-27 01:35:00|30466.1|30426.1|30479.4|30439.4|30479.4|30439.4|30466.1|30426.1|0
1703641200000|2023-12-27 01:40:00|30479.3|30439.3|30472.8|30432.8|30479.4|30439.4|30472.7|30432.7|0
1703641500000|2023-12-27 01:45:00|30472.7|30432.7|30479.4|30439.4|30479.4|30439.4|30472.7|30432.7|0
1703641800000|2023-12-27 01:50:00|30479.3|30439.3|30479.5|30439.5|30479.5|30439.5|30479.3|30439.3|0
1703642400000|2023-12-27 02:00:00|30473|30433|30473.1|30433.1|30473.1|30433.1|30466.5|30426.5|0
1703642700000|2023-12-27 02:05:00|30473|30433|30473.1|30433.1|30473.1|30433.1|30473|30433|0
1703643000000|2023-12-27 02:10:00|30473|30433|30479.5|30439.5|30479.6|30439.6|30473|30433|0
1703643300000|2023-12-27 02:15:00|30479.4|30439.4|30479.4|30439.4|30479.5|30439.5|30473|30433|0
1703643600000|2023-12-27 02:20:00|30479.5|30439.5|30473|30433|30479.5|30439.5|30472.9|30432.9|0
1703643900000|2023-12-27 02:25:00|30472.9|30432.9|30472.9|30432.9|30472.9|30432.9|30472.9|30432.9|0
1703644200000|2023-12-27 02:30:00|30473|30433|30479.6|30439.6|30486.1|30446.1|30473|30433|0
1703644500000|2023-12-27 02:35:00|30486.1|30446.1|30486.2|30446.2|30486.2|30446.2|30486.1|30446.1|0
1703644800000|2023-12-27 02:40:00|30479.7|30439.7|30479.6|30439.6|30486.1|30446.1|30479.6|30439.6|0
1703645100000|2023-12-27 02:45:00|30482.8|30442.8|30479.5|30439.5|30486.1|30446.1|30479.4|30439.4|0
1703645400000|2023-12-27 02:50:00|30479.4|30439.4|30486|30446|30486.1|30446.1|30479.4|30439.4|0
1703645700000|2023-12-27 02:55:00|30486.1|30446.1|30479.4|30439.4|30486.1|30446.1|30479.4|30439.4|0
1703646000000|2023-12-27 03:00:00|30479.3|30439.3|30479.3|30439.3|30479.3|30439.3|30479.3|30439.3|0
1703646300000|2023-12-27 03:05:00|30479.2|30439.2|30479.3|30439.3|30479.3|30439.3|30479.2|30439.2|0
1703646600000|2023-12-27 03:10:00|30479.4|30439.4|30479.3|30439.3|30479.4|30439.4|30479.3|30439.3|0
1703646900000|2023-12-27 03:15:00|30479.4|30439.4|30485.9|30445.9|30485.9|30445.9|30479.4|30439.4|0
1703647200000|2023-12-27 03:20:00|30492.4|30452.4|30492.4|30452.4|30492.5|30452.5|30492.4|30452.4|0
1703647500000|2023-12-27 03:25:00|30492.3|30452.3|30492.4|30452.4|30492.4|30452.4|30492.3|30452.3|0
1703647800000|2023-12-27 03:30:00|30492.3|30452.3|30492.3|30452.3|30492.4|30452.4|30492.3|30452.3|0
1703648100000|2023-12-27 03:35:00|30492.2|30452.2|30492.3|30452.3|30492.3|30452.3|30492.2|30452.2|0
1703648400000|2023-12-27 03:40:00|30492.2|30452.2|30492.2|30452.2|30492.3|30452.3|30492.2|30452.2|0
1703648700000|2023-12-27 03:45:00|30492.3|30452.3|30485.7|30445.7|30492.3|30452.3|30485.7|30445.7|0
1703649000000|2023-12-27 03:50:00|30485.8|30445.8|30485.7|30445.7|30485.8|30445.8|30485.7|30445.7|0
1703649300000|2023-12-27 03:55:00|30485.6|30445.6|30485.7|30445.7|30485.7|30445.7|30485.6|30445.6|0
1703649600000|2023-12-27 04:00:00|30485.6|30445.6|30485.7|30445.7|30485.7|30445.7|30485.6|30445.6|0
1703649900000|2023-12-27 04:05:00|30485.8|30445.8|30485.8|30445.8|30492.3|30452.3|30485.8|30445.8|0
1703650200000|2023-12-27 04:10:00|30492.3|30452.3|30492.4|30452.4|30492.4|30452.4|30492.3|30452.3|0
1703650500000|2023-12-27 04:15:00|30492.5|30452.5|30492.4|30452.4|30492.5|30452.5|30492.4|30452.4|0
1703650800000|2023-12-27 04:20:00|30492.5|30452.5|30492.5|30452.5|30492.5|30452.5|30485.9|30445.9|0
1703651100000|2023-12-27 04:25:00|30492.6|30452.6|30499|30459|30499.1|30459.1|30492.6|30452.6|0
1703651400000|2023-12-27 04:30:00|30498.9|30458.9|30499|30459|30499|30459|30492.5|30452.5|0
1703651700000|2023-12-27 04:35:00|30498.9|30458.9|30498.9|30458.9|30499|30459|30492.5|30452.5|0
1703652000000|2023-12-27 04:40:00|30499|30459|30498.9|30458.9|30499|30459|30498.9|30458.9|0
1703652300000|2023-12-27 04:45:00|30492.5|30452.5|30492.4|30452.4|30499|30459|30492.4|30452.4|0
1703652600000|2023-12-27 04:50:00|30495.7|30455.7|30498.9|30458.9|30498.9|30458.9|30492.4|30452.4|0
1703652900000|2023-12-27 04:55:00|30492.5|30452.5|30499|30459|30499|30459|30492.5|30452.5|0
1703653200000|2023-12-27 05:00:00|30498.9|30458.9|30492.5|30452.5|30498.9|30458.9|30485.9|30445.9|0
1703653500000|2023-12-27 05:05:00|30499|30459|30492.4|30452.4|30499|30459|30492.4|30452.4|0
1703653800000|2023-12-27 05:10:00|30492.5|30452.5|30505.5|30465.5|30505.6|30465.6|30492.4|30452.4|0
1703654100000|2023-12-27 05:15:00|30502.2|30462.2|30505.6|30465.6|30505.6|30465.6|30499|30459|0
1703654400000|2023-12-27 05:20:00|30505.5|30465.5|30505.6|30465.6|30505.6|30465.6|30499|30459|0
1703654700000|2023-12-27 05:25:00|30502.3|30462.3|30512.1|30472.1|30512.2|30472.2|30499.1|30459.1|0
1703655000000|2023-12-27 05:30:00|30512.2|30472.2|30512.2|30472.2|30512.2|30472.2|30512.1|30472.1|0
1703655300000|2023-12-27 05:35:00|30512.1|30472.1|30531.7|30491.7|30531.7|30491.7|30512.1|30472.1|0
1703655600000|2023-12-27 05:40:00|30525.2|30485.2|30525.1|30485.1|30525.2|30485.2|30525.1|30485.1|0
1703655900000|2023-12-27 05:45:00|30518.6|30478.6|30518.7|30478.7|30518.7|30478.7|30518.6|30478.6|0
1703656200000|2023-12-27 05:50:00|30518.8|30478.8|30525.3|30485.3|30525.3|30485.3|30518.7|30478.7|0
1703656500000|2023-12-27 05:55:00|30518.8|30478.8|30518.8|30478.8|30525.3|30485.3|30518.8|30478.8|0
1703656800000|2023-12-27 06:00:00|30518.9|30478.9|30531.9|30491.9|30531.9|30491.9|30518.8|30478.8|0
1703657100000|2023-12-27 06:05:00|30531.8|30491.8|30531.8|30491.8|30538.4|30498.4|30531.8|30491.8|0
1703657400000|2023-12-27 06:10:00|30531.7|30491.7|30531.7|30491.7|30531.7|30491.7|30531.6|30491.6|0
1703658000000|2023-12-27 06:20:00|30531.8|30491.8|30531.9|30491.9|30531.9|30491.9|30531.7|30491.7|0
1703658300000|2023-12-27 06:25:00|30532|30492|30538.4|30498.4|30545|30505|30531.9|30491.9|0
1703658600000|2023-12-27 06:30:00|30538.5|30498.5|30545|30505|30545|30505|30538.4|30498.4|0
1703658900000|2023-12-27 06:35:00|30551.4|30511.4|30544.9|30504.9|30551.5|30511.5|30544.9|30504.9|0
1703659200000|2023-12-27 06:40:00|30545|30505|30558|30518|30558|30518|30545|30505|0
1703659500000|2023-12-27 06:45:00|30557.9|30517.9|30557.9|30517.9|30558|30518|30557.8|30517.8|0
1703659800000|2023-12-27 06:50:00|30557.8|30517.8|30551.3|30511.3|30564.3|30524.3|30551.3|30511.3|0
1703660100000|2023-12-27 06:55:00|30544.8|30504.8|30544.8|30504.8|30544.8|30504.8|30544.8|30504.8|0
1703660400000|2023-12-27 07:00:00|30544.9|30504.9|30508.5|30493.5|30551.3|30511.3|30481|30466|70
1703660700000|2023-12-27 07:05:00|30511|30496|30478.5|30463.5|30528.5|30513.5|30478.5|30463.5|33
1703661000000|2023-12-27 07:10:00|30481|30466|30471|30456|30481|30466|30463.5|30448.5|26
1703661300000|2023-12-27 07:15:00|30473.5|30458.5|30486|30471|30486|30471|30473.5|30458.5|14
1703661600000|2023-12-27 07:20:00|30483.5|30468.5|30491|30476|30491|30476|30476|30461|19
1703661900000|2023-12-27 07:25:00|30488.5|30473.5|30476|30461|30491|30476|30476|30461|21
1703662200000|2023-12-27 07:30:00|30473.5|30458.5|30466|30451|30473.5|30458.5|30456|30441|14
1703662500000|2023-12-27 07:35:00|30471|30456|30451|30436|30471|30456|30451|30436|16
1703662800000|2023-12-27 07:40:00|30453.5|30438.5|30471|30456|30476|30461|30453.5|30438.5|22
1703663100000|2023-12-27 07:45:00|30463.5|30448.5|30468.5|30453.5|30468.5|30453.5|30458.5|30443.5|22
1703663400000|2023-12-27 07:50:00|30466|30451|30456|30441|30468.5|30453.5|30456|30441|9
1703663700000|2023-12-27 07:55:00|30453.5|30438.5|30413.5|30398.5|30456|30441|30413.5|30398.5|75
1703664000000|2023-12-27 08:00:00|30416|30401|30356|30341|30431|30416|30353.5|30338.5|556
1703664300000|2023-12-27 08:05:00|30358.5|30343.5|30328.5|30313.5|30358.5|30343.5|30323.5|30308.5|246
1703664600000|2023-12-27 08:10:00|30331|30316|30366|30351|30371|30356|30326|30311|201
1703664900000|2023-12-27 08:15:00|30363.5|30348.5|30351|30336|30376|30361|30351|30336|169
1703665200000|2023-12-27 08:20:00|30348.5|30333.5|30391|30376|30393.5|30378.5|30341|30326|176
1703665500000|2023-12-27 08:25:00|30388.5|30373.5|30441|30426|30443.5|30428.5|30386|30371|161
1703665800000|2023-12-27 08:30:00|30446|30431|30466|30451|30471|30456|30436|30421|192
1703666100000|2023-12-27 08:35:00|30471|30456|30486|30471|30506|30491|30461|30446|210
1703666400000|2023-12-27 08:40:00|30488.8|30473.8|30483.8|30468.8|30488.8|30473.8|30453.8|30438.8|169
1703666700000|2023-12-27 08:45:00|30481.3|30466.3|30468.8|30453.8|30501.3|30486.3|30463.8|30448.8|87
1703667000000|2023-12-27 08:50:00|30466.3|30451.3|30461.3|30446.3|30478.8|30463.8|30448.8|30433.8|85
1703667300000|2023-12-27 08:55:00|30458.8|30443.8|30496.3|30481.3|30508.8|30493.8|30458.8|30443.8|73
1703667600000|2023-12-27 09:00:00|30498.8|30483.8|30468.8|30453.8|30503.8|30488.8|30463.8|30448.8|85
1703667900000|2023-12-27 09:05:00|30473.8|30458.8|30448.8|30433.8|30473.8|30458.8|30438.8|30423.8|77
1703668200000|2023-12-27 09:10:00|30446.3|30431.3|30436.3|30421.3|30453.8|30438.8|30428.8|30413.8|64
1703668500000|2023-12-27 09:15:00|30433.8|30418.8|30468.8|30453.8|30468.8|30453.8|30428.8|30413.8|57
1703668800000|2023-12-27 09:20:00|30463.8|30448.8|30451.3|30436.3|30466.3|30451.3|30441.3|30426.3|52
1703669100000|2023-12-27 09:25:00|30453.8|30438.8|30428.8|30413.8|30453.8|30438.8|30428.8|30413.8|27
1703669400000|2023-12-27 09:30:00|30431.3|30416.3|30461.3|30446.3|30468.8|30453.8|30431.3|30416.3|57
1703669700000|2023-12-27 09:35:00|30463.8|30448.8|30458.8|30443.8|30468.8|30453.8|30458.8|30443.8|76
1703670000000|2023-12-27 09:40:00|30456.3|30441.3|30438.8|30423.8|30458.8|30443.8|30433.8|30418.8|27
1703670300000|2023-12-27 09:45:00|30436.3|30421.3|30418.8|30403.8|30443.8|30428.8|30416.3|30401.3|52
1703670600000|2023-12-27 09:50:00|30421.3|30406.3|30423.8|30408.8|30423.8|30408.8|30406.3|30391.3|43
1703670900000|2023-12-27 09:55:00|30421.3|30406.3|30428.8|30413.8|30438.8|30423.8|30418.8|30403.8|42
1703671200000|2023-12-27 10:00:00|30426.3|30411.3|30423.8|30408.8|30433.8|30418.8|30408.8|30393.8|39
1703671500000|2023-12-27 10:05:00|30421.3|30406.3|30438.8|30423.8|30453.8|30438.8|30413.8|30398.8|59
1703671800000|2023-12-27 10:10:00|30443.8|30428.8|30408.8|30393.8|30443.8|30428.8|30398.8|30383.8|51
1703672100000|2023-12-27 10:15:00|30406.3|30391.3|30423.8|30408.8|30423.8|30408.8|30396.3|30381.3|33
1703672400000|2023-12-27 10:20:00|30428.8|30413.8|30413.8|30398.8|30428.8|30413.8|30413.8|30398.8|26
1703672700000|2023-12-27 10:25:00|30418.8|30403.8|30423.8|30408.8|30428.8|30413.8|30413.8|30398.8|16
1703673000000|2023-12-27 10:30:00|30421.3|30406.3|30438.8|30423.8|30438.8|30423.8|30421.3|30406.3|37
1703673300000|2023-12-27 10:35:00|30441.3|30426.3|30453.8|30438.8|30453.8|30438.8|30433.8|30418.8|51
1703673600000|2023-12-27 10:40:00|30456.3|30441.3|30446.3|30431.3|30458.8|30443.8|30443.8|30428.8|20
1703673900000|2023-12-27 10:45:00|30443.8|30428.8|30431.3|30416.3|30443.8|30428.8|30428.8|30413.8|30
1703674200000|2023-12-27 10:50:00|30428.8|30413.8|30438.8|30423.8|30443.8|30428.8|30428.8|30413.8|18
1703674500000|2023-12-27 10:55:00|30436.3|30421.3|30428.8|30413.8|30436.3|30421.3|30423.8|30408.8|20
1703674800000|2023-12-27 11:00:00|30426.3|30411.3|30443.8|30428.8|30443.8|30428.8|30418.8|30403.8|39
1703675100000|2023-12-27 11:05:00|30441.3|30426.3|30433.8|30418.8|30443.8|30428.8|30428.8|30413.8|19
1703675400000|2023-12-27 11:10:00|30431.3|30416.3|30436.3|30421.3|30438.8|30423.8|30426.3|30411.3|14
1703675700000|2023-12-27 11:15:00|30438.8|30423.8|30423.8|30408.8|30443.8|30428.8|30421.3|30406.3|18
1703676000000|2023-12-27 11:20:00|30426.3|30411.3|30441.3|30426.3|30443.8|30428.8|30423.8|30408.8|11
1703676300000|2023-12-27 11:25:00|30438.8|30423.8|30453.8|30438.8|30453.8|30438.8|30436.3|30421.3|15
1703676600000|2023-12-27 11:30:00|30451.3|30436.3|30446.3|30431.3|30451.3|30436.3|30438.8|30423.8|23
1703676900000|2023-12-27 11:35:00|30448.8|30433.8|30433.8|30418.8|30448.8|30433.8|30433.8|30418.8|14
1703677200000|2023-12-27 11:40:00|30431.3|30416.3|30441.3|30426.3|30443.8|30428.8|30428.8|30413.8|15
1703677500000|2023-12-27 11:45:00|30438.8|30423.8|30433.8|30418.8|30446.3|30431.3|30433.8|30418.8|13
1703677800000|2023-12-27 11:50:00|30438.8|30423.8|30458.8|30443.8|30458.8|30443.8|30438.8|30423.8|19
1703678100000|2023-12-27 11:55:00|30456.3|30441.3|30448.8|30433.8|30458.8|30443.8|30443.8|30428.8|12
1703678400000|2023-12-27 12:00:00|30446.3|30431.3|30453.8|30438.8|30458.8|30443.8|30443.8|30428.8|30
1703678700000|2023-12-27 12:05:00|30451.3|30436.3|30436.3|30421.3|30453.8|30438.8|30433.8|30418.8|23
1703679000000|2023-12-27 12:10:00|30433.8|30418.8|30428.8|30413.8|30443.8|30428.8|30426.3|30411.3|17
1703679300000|2023-12-27 12:15:00|30431.3|30416.3|30428.8|30413.8|30441.3|30426.3|30423.8|30408.8|51
1703679600000|2023-12-27 12:20:00|30433.8|30418.8|30431.3|30416.3|30443.8|30428.8|30428.8|30413.8|18
1703679900000|2023-12-27 12:25:00|30428.8|30413.8|30443.8|30428.8|30448.8|30433.8|30428.8|30413.8|25
1703680200000|2023-12-27 12:30:00|30441.3|30426.3|30458.8|30443.8|30461.3|30446.3|30441.3|30426.3|16
1703680500000|2023-12-27 12:35:00|30461.3|30446.3|30468.8|30453.8|30473.8|30458.8|30458.8|30443.8|44
1703680800000|2023-12-27 12:40:00|30472.3|30457.3|30472.3|30457.3|30474.8|30459.8|30457.3|30442.3|21
1703681100000|2023-12-27 12:45:00|30469.8|30454.8|30477.3|30462.3|30477.3|30462.3|30464.8|30449.8|15
1703681400000|2023-12-27 12:50:00|30474.8|30459.8|30477.3|30462.3|30482.3|30467.3|30472.3|30457.3|9
1703681700000|2023-12-27 12:55:00|30474.8|30459.8|30472.3|30457.3|30482.3|30467.3|30472.3|30457.3|9
1703682000000|2023-12-27 13:00:00|30477.3|30462.3|30462.3|30447.3|30482.3|30467.3|30462.3|30447.3|60
1703682300000|2023-12-27 13:05:00|30457.3|30442.3|30462.3|30447.3|30467.3|30452.3|30457.3|30442.3|23
1703682600000|2023-12-27 13:10:00|30459.8|30444.8|30452.3|30437.3|30467.3|30452.3|30452.3|30437.3|24
1703682900000|2023-12-27 13:15:00|30454.8|30439.8|30467.3|30452.3|30467.3|30452.3|30452.3|30437.3|39
1703683200000|2023-12-27 13:20:00|30464.8|30449.8|30497.3|30482.3|30497.3|30482.3|30464.8|30449.8|105
1703683500000|2023-12-27 13:25:00|30502.3|30487.3|30512.3|30497.3|30512.3|30497.3|30497.3|30482.3|89
1703683800000|2023-12-27 13:30:00|30509.8|30494.8|30509.8|30494.8|30512.3|30497.3|30507.3|30492.3|64
1703684100000|2023-12-27 13:35:00|30507.3|30492.3|30507.3|30492.3|30514.8|30499.8|30504.8|30489.8|97
1703684400000|2023-12-27 13:40:00|30512.3|30497.3|30514.8|30499.8|30517.3|30502.3|30502.3|30487.3|82
1703684700000|2023-12-27 13:45:00|30512.3|30497.3|30524.8|30509.8|30529.8|30514.8|30512.3|30497.3|94
1703685000000|2023-12-27 13:50:00|30522.3|30507.3|30497.3|30482.3|30524.8|30509.8|30492.3|30477.3|42
1703685300000|2023-12-27 13:55:00|30499.8|30484.8|30477.3|30462.3|30502.3|30487.3|30477.3|30462.3|64
1703685600000|2023-12-27 14:00:00|30479.8|30464.8|30457.3|30442.3|30482.3|30467.3|30452.3|30437.3|94
1703685900000|2023-12-27 14:05:00|30462.3|30447.3|30452.3|30437.3|30462.3|30447.3|30452.3|30437.3|30
1703686200000|2023-12-27 14:10:00|30449.8|30434.8|30442.3|30427.3|30457.3|30442.3|30442.3|30427.3|39
1703686500000|2023-12-27 14:15:00|30447.3|30432.3|30442.3|30427.3|30449.8|30434.8|30437.3|30422.3|38
1703686800000|2023-12-27 14:20:00|30444.8|30429.8|30429.8|30414.8|30447.3|30432.3|30427.3|30412.3|59
1703687100000|2023-12-27 14:25:00|30432.3|30417.3|30422.3|30407.3|30432.3|30417.3|30419.8|30404.8|63
1703687400000|2023-12-27 14:30:00|30419.8|30404.8|30409.8|30394.8|30437.3|30422.3|30402.3|30387.3|153
1703687700000|2023-12-27 14:35:00|30407.3|30392.3|30422.3|30407.3|30432.3|30417.3|30402.3|30387.3|110
1703688000000|2023-12-27 14:40:00|30424.8|30409.8|30429.8|30414.8|30434.8|30419.8|30417.3|30402.3|68
1703688300000|2023-12-27 14:45:00|30432.3|30417.3|30412.3|30397.3|30432.3|30417.3|30412.3|30397.3|35
1703688600000|2023-12-27 14:50:00|30417.3|30402.3|30417.3|30402.3|30422.3|30407.3|30407.3|30392.3|65
1703688900000|2023-12-27 14:55:00|30414.8|30399.8|30382.3|30367.3|30417.3|30402.3|30379.8|30364.8|177
1703689200000|2023-12-27 15:00:00|30384.8|30369.8|30392.3|30377.3|30397.3|30382.3|30377.3|30362.3|117
1703689500000|2023-12-27 15:05:00|30389.8|30374.8|30402.3|30387.3|30407.3|30392.3|30384.8|30369.8|63
1703689800000|2023-12-27 15:10:00|30403.8|30388.8|30418.8|30403.8|30423.8|30408.8|30398.8|30383.8|67
1703690100000|2023-12-27 15:15:00|30416.3|30401.3|30408.8|30393.8|30428.8|30413.8|30398.8|30383.8|29
1703690400000|2023-12-27 15:20:00|30411.3|30396.3|30421.3|30406.3|30423.8|30408.8|30393.8|30378.8|31
1703690700000|2023-12-27 15:25:00|30423.8|30408.8|30413.8|30398.8|30423.8|30408.8|30408.8|30393.8|29
1703691000000|2023-12-27 15:30:00|30411.3|30396.3|30408.8|30393.8|30416.3|30401.3|30406.3|30391.3|20
1703691300000|2023-12-27 15:35:00|30406.3|30391.3|30398.8|30383.8|30408.8|30393.8|30393.8|30378.8|59
1703691600000|2023-12-27 15:40:00|30403.8|30388.8|30388.8|30373.8|30403.8|30388.8|30373.8|30358.8|82
1703691900000|2023-12-27 15:45:00|30386.3|30371.3|30378.8|30363.8|30398.8|30383.8|30378.8|30363.8|32
1703692200000|2023-12-27 15:50:00|30376.3|30361.3|30388.8|30373.8|30391.3|30376.3|30373.8|30358.8|25
1703692500000|2023-12-27 15:55:00|30383.8|30368.8|30393.8|30378.8|30396.3|30381.3|30383.8|30368.8|27
1703692800000|2023-12-27 16:00:00|30396.3|30381.3|30383.8|30368.8|30396.3|30381.3|30381.3|30366.3|41
1703693100000|2023-12-27 16:05:00|30381.3|30366.3|30378.8|30363.8|30393.8|30378.8|30378.8|30363.8|52
1703693400000|2023-12-27 16:10:00|30373.8|30358.8|30383.8|30368.8|30383.8|30368.8|30368.8|30353.8|108
1703693700000|2023-12-27 16:15:00|30388.8|30373.8|30393.8|30378.8|30398.8|30383.8|30383.8|30368.8|59
1703694000000|2023-12-27 16:20:00|30396.3|30381.3|30403.8|30388.8|30408.8|30393.8|30393.8|30378.8|97
1703694300000|2023-12-27 16:25:00|30406.3|30391.3|30418.8|30403.8|30418.8|30403.8|30406.3|30391.3|156
1703694600000|2023-12-27 16:30:00|30421.3|30406.3|30428.8|30413.8|30438.8|30423.8|30418.8|30403.8|223
1703694900000|2023-12-27 16:35:00|30426.3|30411.3|30433.8|30418.8|30438.8|30423.8|30423.8|30408.8|187
1703695200000|2023-12-27 16:40:00|30431.3|30416.3|30443.8|30428.8|30443.8|30428.8|30428.8|30413.8|98
1703695500000|2023-12-27 16:45:00|30441.3|30426.3|30443.8|30428.8|30446.3|30431.3|30438.8|30423.8|23
1703695800000|2023-12-27 16:50:00|30446.3|30426.3|30446.3|30426.3|30446.3|30426.3|30441.3|30421.3|14
1703696100000|2023-12-27 16:55:00|30451.3|30431.3|30446.3|30426.3|30451.3|30431.3|30441.3|30421.3|40
1703696400000|2023-12-27 17:00:00|30451.3|30431.3|30451.3|30426.3|30451.3|30431.3|30441.3|30421.3|11
1703696700000|2023-12-27 17:05:00|30446.3|30431.3|30451.3|30431.3|30451.3|30431.3|30446.3|30426.3|1
1703697000000|2023-12-27 17:10:00|30456.3|30436.3|30456.3|30436.3|30461.3|30436.3|30456.3|30431.3|7
1703697300000|2023-12-27 17:15:00||30431.3||30436.3||30436.3||30431.3|0
1703697600000|2023-12-27 17:20:00|30461.3|30441.3|30461.3|30441.3|30466.3|30441.3|30456.3|30436.3|11
1703697900000|2023-12-27 17:25:00|||||||||3
1703698200000|2023-12-27 17:30:00|30466.3|30436.3|30461.3|30436.3|30466.3|30436.3|30456.3|30436.3|13
1703698500000|2023-12-27 17:35:00|30456.3|30431.3|30446.3|30426.3|30461.3|30436.3|30446.3|30426.3|17
1703698800000|2023-12-27 17:40:00|30441.3|30421.3|30441.3|30416.3|30441.3|30421.3|30436.3|30416.3|6
1703699100000|2023-12-27 17:45:00|30446.3|30421.3|30441.3|30421.3|30446.3|30421.3|30441.3|30416.3|0
1703699400000|2023-12-27 17:50:00|30446.3|30426.3|30446.3|30426.3|30446.3|30426.3|30446.3|30426.3|2
1703699700000|2023-12-27 17:55:00|30451.3|30431.3|30456.3|30431.3|30456.3|30431.3|30451.3|30426.3|4
1703700000000|2023-12-27 18:00:00|30451.3|30436.3|30461.3|30441.3|30466.3|30446.3|30451.3|30431.3|5
1703700300000|2023-12-27 18:05:00|30466.3|30446.3|30481.3|30461.3|30481.3|30461.3|30461.3|30441.3|42
1703700600000|2023-12-27 18:10:00|30486.3|30466.3|30481.3|30461.3|30496.3|30476.3|30481.3|30461.3|34
1703700900000|2023-12-27 18:15:00|30486.3|30466.3|30486.3|30461.3|30486.3|30466.3|30476.3|30456.3|4
1703701200000|2023-12-27 18:20:00|30481.3|30456.3|30481.3|30461.3|30486.3|30466.3|30481.3|30456.3|1
1703701500000|2023-12-27 18:25:00|30476.3|30456.3|30481.3|30461.3|30481.3|30461.3|30476.3|30456.3|7
1703701800000|2023-12-27 18:30:00|30486.3|30466.3|30481.3|30461.3|30486.3|30466.3|30476.3|30451.3|3
1703702100000|2023-12-27 18:35:00|30486.3|30466.3|30486.3|30461.3|30486.3|30466.3|30481.3|30461.3|2
1703702400000|2023-12-27 18:40:00||30466.3||30466.3||30466.3||30466.3|0
1703702700000|2023-12-27 18:45:00|30491.3|30461.3|30486.3|30461.3|30491.3|30466.3|30481.3|30461.3|3
1703703000000|2023-12-27 18:50:00|30481.3|30466.3|30481.3|30461.3|30486.3|30466.3|30481.3|30461.3|6
1703703300000|2023-12-27 18:55:00|30486.3|30456.3|30461.3|30441.3|30486.3|30456.3|30461.3|30441.3|14
1703703600000|2023-12-27 19:00:00|30456.3|30436.3|30436.3|30416.3|30456.3|30436.3|30431.3|30411.3|49
1703703900000|2023-12-27 19:05:00|30441.3|30421.3|30451.3|30431.3|30456.3|30436.3|30441.3|30416.3|21
1703704200000|2023-12-27 19:10:00|30456.3|30426.3|30446.3|30426.3|30456.3|30431.3|30441.3|30421.3|14
1703704500000|2023-12-27 19:15:00|30451.3|30421.3|30456.3|30436.3|30456.3|30436.3|30441.3|30421.3|4
1703704800000|2023-12-27 19:20:00|30461.3|30441.3|30461.3|30441.3|30461.3|30441.3|30456.3|30436.3|3
1703705100000|2023-12-27 19:25:00|30466.3|30446.3|30466.3|30451.3|30476.3|30451.3|30456.3|30436.3|11
1703705400000|2023-12-27 19:30:00|30463.8|30448.8|30451.3|30436.3|30466.3|30451.3|30448.8|30433.8|1
1703705700000|2023-12-27 19:35:00|30448.8|30433.8|30448.8|30433.8|30453.8|30438.8|30448.8|30433.8|2
1703706000000|2023-12-27 19:40:00|30446.3|30431.3|30446.3|30431.3|30448.8|30433.8|30438.8|30423.8|1
1703706300000|2023-12-27 19:45:00|30448.8|30433.8|30448.8|30433.8|30448.8|30433.8|30443.8|30428.8|1
1703706600000|2023-12-27 19:50:00|30446.3|30431.3|30438.8|30423.8|30448.8|30433.8|30438.8|30423.8|3
1703706900000|2023-12-27 19:55:00|30441.3|30426.3|30448.8|30433.8|30448.8|30433.8|30438.8|30423.8|1
1703707200000|2023-12-27 20:00:00|30446.3|30431.3|30453.8|30438.8|30453.8|30438.8|30443.8|30428.8|7
1703707500000|2023-12-27 20:05:00|30451.3|30436.3|30451.3|30436.3|30451.3|30436.3|30441.3|30426.3|1
1703707800000|2023-12-27 20:10:00|30448.8|30433.8|30453.8|30438.8|30458.8|30443.8|30448.8|30433.8|7
1703708100000|2023-12-27 20:15:00|30456.3|30441.3|30463.8|30448.8|30463.8|30448.8|30456.3|30441.3|3
1703708400000|2023-12-27 20:20:00|30461.3|30446.3|30458.8|30443.8|30463.8|30448.8|30458.8|30443.8|6
1703708700000|2023-12-27 20:25:00|30453.8|30438.8|30458.8|30443.8|30458.8|30443.8|30448.8|30433.8|15
1703709000000|2023-12-27 20:30:00|30456.3|30441.3|30463.8|30448.8|30463.8|30448.8|30453.8|30438.8|4
1703709300000|2023-12-27 20:35:00|30461.3|30446.3|30461.3|30446.3|30468.8|30453.8|30461.3|30446.3|3
1703709600000|2023-12-27 20:40:00|30463.8|30448.8|30448.8|30433.8|30463.8|30448.8|30448.8|30433.8|12
1703709900000|2023-12-27 20:45:00|30446.3|30431.3|30446.3|30431.3|30448.8|30433.8|30446.3|30431.3|11
1703710200000|2023-12-27 20:50:00|30443.8|30428.8|30448.8|30433.8|30451.3|30436.3|30436.3|30421.3|49
1703710500000|2023-12-27 20:55:00|30451.3|30436.3|30461.3|30446.3|30461.3|30446.3|30443.8|30428.8|13
1703710800000|2023-12-27 21:00:00|30485.8|30445.8|30497.1|30457.1|30498.4|30458.4|30476.3|30436.3|0
1703711100000|2023-12-27 21:05:00|30498.4|30458.4|30490.4|30450.4|30499.8|30459.8|30487.1|30447.1|0
1703711400000|2023-12-27 21:10:00|30490.5|30450.5|30490.4|30450.4|30495.1|30455.1|30489.1|30449.1|0
1703711700000|2023-12-27 21:15:00|30489.1|30449.1|30484.4|30444.4|30491.8|30451.8|30482.5|30442.5|0
1703712000000|2023-12-27 21:20:00|30484.5|30444.5|30484.4|30444.4|30489.1|30449.1|30482.5|30442.5|0
1703712300000|2023-12-27 21:25:00|30482.5|30442.5|30484.4|30444.4|30487.1|30447.1|30482.5|30442.5|0
1703712600000|2023-12-27 21:30:00|30484.5|30444.5|30487.1|30447.1|30487.1|30447.1|30484.4|30444.4|0
1703712900000|2023-12-27 21:35:00|30487.2|30447.2|30489.1|30449.1|30490.5|30450.5|30487.1|30447.1|0
1703713200000|2023-12-27 21:40:00|30489.2|30449.2|30489.1|30449.1|30490.5|30450.5|30489.1|30449.1|0
1703713500000|2023-12-27 21:45:00|30489.2|30449.2|30487.1|30447.1|30490.5|30450.5|30487.1|30447.1|0
1703713800000|2023-12-27 21:50:00|30487.2|30447.2|30489.1|30449.1|30490.5|30450.5|30487.1|30447.1|0
1703714100000|2023-12-27 21:55:00|30489.2|30449.2|30491.2|30451.2|30491.8|30451.8|30489.1|30449.1|0
1703714400000|2023-12-27 22:00:00|30491.1|30451.1|30489.1|30449.1|30491.1|30451.1|30489.1|30449.1|0
1703714700000|2023-12-27 22:05:00|30489.2|30449.2|30490.5|30450.5|30492.5|30452.5|30487.8|30447.8|0
1703715000000|2023-12-27 22:10:00|30491.2|30451.2|30490.5|30450.5|30491.2|30451.2|30490.5|30450.5|0
1703715600000|2023-12-27 22:20:00|30491.2|30451.2|30491.2|30451.2|30491.2|30451.2|30491.2|30451.2|0
1703715900000|2023-12-27 22:25:00|30491.1|30451.1|30490.5|30450.5|30491.1|30451.1|30490.5|30450.5|0
1703716200000|2023-12-27 22:30:00|30490.9|30450.9|30490.9|30450.9|30490.9|30450.9|30490.9|30450.9|0
1703716500000|2023-12-27 22:35:00|30490.2|30450.2|30490.2|30450.2|30490.9|30450.9|30490.2|30450.2|0
1703716800000|2023-12-27 22:40:00|30490.3|30450.3|30490.2|30450.2|30490.9|30450.9|30490.2|30450.2|0
1703717100000|2023-12-27 22:45:00|30490.3|30450.3|30490.2|30450.2|30490.9|30450.9|30490.2|30450.2|0
1703717400000|2023-12-27 22:50:00|30490.3|30450.3|30490.9|30450.9|30490.9|30450.9|30490.3|30450.3|0
1703717700000|2023-12-27 22:55:00|30491.6|30451.6|30489.6|30449.6|30491.6|30451.6|30488.9|30448.9|0
1703718000000|2023-12-27 23:00:00|30489.5|30449.5|30490.2|30450.2|30490.9|30450.9|30478.2|30438.2|0
1703718300000|2023-12-27 23:05:00|30490.3|30450.3|30486.2|30446.2|30490.9|30450.9|30483.6|30443.6|0
1703718600000|2023-12-27 23:10:00|30486.3|30446.3|30489.1|30449.1|30489.8|30449.8|30486.2|30446.2|0
1703718900000|2023-12-27 23:15:00|30487.8|30447.8|30491.8|30451.8|30491.8|30451.8|30487.1|30447.1|0
1703719200000|2023-12-27 23:20:00|30491.9|30451.9|30490.5|30450.5|30493.8|30453.8|30490.5|30450.5|0
1703719500000|2023-12-27 23:25:00|30489.8|30449.8|30485.8|30445.8|30489.8|30449.8|30484.4|30444.4|0
1703719800000|2023-12-27 23:30:00|30485.7|30445.7|30482.5|30442.5|30485.8|30445.8|30481.1|30441.1|0
1703720100000|2023-12-27 23:35:00|30482.4|30442.4|30482.5|30442.5|30482.5|30442.5|30481.1|30441.1|0
1703720400000|2023-12-27 23:40:00|30484.4|30444.4|30485.8|30445.8|30487.1|30447.1|30484.4|30444.4|0
1703720700000|2023-12-27 23:45:00|30485.7|30445.7|30487.1|30447.1|30487.1|30447.1|30484.4|30444.4|0
1703721000000|2023-12-27 23:50:00|30487.2|30447.2|30489.1|30449.1|30489.1|30449.1|30485.8|30445.8|0
1703721300000|2023-12-27 23:55:00|30487.8|30447.8|30487.1|30447.1|30489.1|30449.1|30486.5|30446.5|0
1703721600000|2023-12-28 00:00:00|30487.2|30447.2|30495.2|30455.2|30497.2|30457.2|30487.1|30447.1|0
1703721900000|2023-12-28 00:05:00|30495.9|30455.9|30495.2|30455.2|30498.5|30458.5|30493.8|30453.8|0
1703722200000|2023-12-28 00:10:00|30494.5|30454.5|30497.2|30457.2|30498.5|30458.5|30493.8|30453.8|0
1703722500000|2023-12-28 00:15:00|30497.1|30457.1|30492.5|30452.5|30497.2|30457.2|30486.1|30446.1|0
1703722800000|2023-12-28 00:20:00|30486.1|30446.1|30492.6|30452.6|30492.6|30452.6|30486.1|30446.1|0
1703723100000|2023-12-28 00:25:00|30495.9|30455.9|30499.1|30459.1|30499.1|30459.1|30495.9|30455.9|0
1703723400000|2023-12-28 00:30:00|30499.2|30459.2|30505.7|30465.7|30505.7|30465.7|30499.1|30459.1|0
1703723700000|2023-12-28 00:35:00|30505.6|30465.6|30512.1|30472.1|30512.1|30472.1|30505.6|30465.6|0
1703724000000|2023-12-28 00:40:00|30512.2|30472.2|30518.6|30478.6|30518.6|30478.6|30512.1|30472.1|0
1703724300000|2023-12-28 00:45:00|30518.7|30478.7|30522.1|30482.1|30525.4|30485.4|30518.7|30478.7|0
1703724600000|2023-12-28 00:50:00|30518.9|30478.9|30525.2|30485.2|30525.4|30485.4|30518.6|30478.6|0
1703724900000|2023-12-28 00:55:00|30525.3|30485.3|30525.4|30485.4|30525.4|30485.4|30525.2|30485.2|0
1703725200000|2023-12-28 01:00:00|30525.3|30485.3|30539.4|30499.4|30539.5|30499.5|30525.3|30485.3|0
1703725500000|2023-12-28 01:05:00|30539.5|30499.5|30546.2|30506.2|30546.2|30506.2|30539.4|30499.4|0
1703725800000|2023-12-28 01:10:00|30546.1|30506.1|30539.5|30499.5|30546.1|30506.1|30539.5|30499.5|0
1703726100000|2023-12-28 01:15:00|30539.4|30499.4|30539.5|30499.5|30539.6|30499.6|30539.4|30499.4|0
1703726400000|2023-12-28 01:20:00|30539.6|30499.6|30539.6|30499.6|30539.6|30499.6|30539.5|30499.5|0
1703726700000|2023-12-28 01:25:00|30539.5|30499.5|30539.6|30499.6|30539.6|30499.6|30539.4|30499.4|0
1703727000000|2023-12-28 01:30:00|30539.5|30499.5|30546.1|30506.1|30546.1|30506.1|30539.5|30499.5|0
1703727300000|2023-12-28 01:35:00|30546|30506|30539.7|30499.7|30546.3|30506.3|30539.7|30499.7|0
1703727600000|2023-12-28 01:40:00|30539.8|30499.8|30546.4|30506.4|30546.4|30506.4|30539.8|30499.8|0
1703727900000|2023-12-28 01:45:00|30546.5|30506.5|30546.4|30506.4|30546.5|30506.5|30546.4|30506.4|0
1703728200000|2023-12-28 01:50:00|30546.3|30506.3|30546.4|30506.4|30546.5|30506.5|30546.3|30506.3|0
1703728500000|2023-12-28 01:55:00|30552.9|30512.9|30552.9|30512.9|30552.9|30512.9|30552.8|30512.8|0
1703728800000|2023-12-28 02:00:00|30553|30513|30553|30513|30553|30513|30552.9|30512.9|0
1703729100000|2023-12-28 02:05:00|30553.1|30513.1|30553.1|30513.1|30553.1|30513.1|30553|30513|0
1703729400000|2023-12-28 02:10:00|30553|30513|30550.3|30510.3|30553|30513|30550.2|30510.2|0
1703729700000|2023-12-28 02:15:00|30550.4|30510.4|30550.4|30510.4|30556.9|30516.9|30550.3|30510.3|0
1703730000000|2023-12-28 02:20:00|30550.3|30510.3|30550.5|30510.5|30550.5|30510.5|30550.3|30510.3|0
1703730300000|2023-12-28 02:25:00|30550.6|30510.6|30550.6|30510.6|30550.6|30510.6|30550.5|30510.5|0
1703730600000|2023-12-28 02:30:00|30550.7|30510.7|30556.7|30516.7|30557.1|30517.1|30550.7|30510.7|0
1703730900000|2023-12-28 02:35:00|30556.8|30516.8|30550.2|30510.2|30556.8|30516.8|30550.2|30510.2|0
1703731200000|2023-12-28 02:40:00|30553.4|30513.4|30550.1|30510.1|30556.7|30516.7|30550|30510|0
1703731500000|2023-12-28 02:45:00|30550|30510|30543.6|30503.6|30550.1|30510.1|30536.9|30496.9|0
1703731800000|2023-12-28 02:50:00|30543.7|30503.7|30550.1|30510.1|30550.2|30510.2|30543.7|30503.7|0
1703732100000|2023-12-28 02:55:00|30550.2|30510.2|30550.3|30510.3|30556.8|30516.8|30550.2|30510.2|0
1703732400000|2023-12-28 03:00:00|30556.8|30516.8|30550.1|30510.1|30556.8|30516.8|30550.1|30510.1|0
1703732700000|2023-12-28 03:05:00|30550.2|30510.2|30550.1|30510.1|30556.7|30516.7|30550.1|30510.1|0
1703733000000|2023-12-28 03:10:00|30550|30510|30550|30510|30550|30510|30550|30510|0
1703733300000|2023-12-28 03:15:00|30549.9|30509.9|30549.8|30509.8|30550|30510|30549.8|30509.8|0
1703733600000|2023-12-28 03:20:00|30549.7|30509.7|30543.1|30503.1|30549.8|30509.8|30543.1|30503.1|0
1703733900000|2023-12-28 03:25:00|30543.2|30503.2|30543.1|30503.1|30549.7|30509.7|30543.1|30503.1|0
1703734200000|2023-12-28 03:30:00|30543.2|30503.2|30543.2|30503.2|30549.8|30509.8|30543.2|30503.2|0
1703734500000|2023-12-28 03:35:00|30543.3|30503.3|30543.3|30503.3|30549.8|30509.8|30543.2|30503.2|0
1703734800000|2023-12-28 03:40:00|30543.2|30503.2|30543.3|30503.3|30549.8|30509.8|30543.2|30503.2|0
1703735100000|2023-12-28 03:45:00|30543.4|30503.4|30543.4|30503.4|30543.4|30503.4|30543.4|30503.4|0
1703735400000|2023-12-28 03:50:00|30549.9|30509.9|30556.4|30516.4|30556.5|30516.5|30549.9|30509.9|0
1703735700000|2023-12-28 03:55:00|30556.3|30516.3|30556.4|30516.4|30556.4|30516.4|30556.3|30516.3|0
1703736000000|2023-12-28 04:00:00|30556.5|30516.5|30556.5|30516.5|30556.5|30516.5|30556.4|30516.4|0
1703736600000|2023-12-28 04:10:00|30556.6|30516.6|30556.5|30516.5|30556.6|30516.6|30556.5|30516.5|0
1703736900000|2023-12-28 04:15:00|30556.6|30516.6|30563.2|30523.2|30563.2|30523.2|30556.6|30516.6|0
1703737200000|2023-12-28 04:20:00|30563.1|30523.1|30563.1|30523.1|30563.1|30523.1|30563.1|30523.1|0
1703737500000|2023-12-28 04:25:00|30563|30523|30556.6|30516.6|30563|30523|30556.6|30516.6|0
1703737800000|2023-12-28 04:30:00|30563|30523|30556.6|30516.6|30563.1|30523.1|30556.6|30516.6|0
1703738100000|2023-12-28 04:35:00|30556.5|30516.5|30556.3|30516.3|30556.5|30516.5|30556.3|30516.3|0
1703738700000|2023-12-28 04:45:00|30556.2|30516.2|30556.2|30516.2|30556.2|30516.2|30556.2|30516.2|0
1703739600000|2023-12-28 05:00:00|30556.3|30516.3|30562.8|30522.8|30562.8|30522.8|30556.3|30516.3|0
1703739900000|2023-12-28 05:05:00|30562.9|30522.9|30569.5|30529.5|30569.5|30529.5|30562.8|30522.8|0
1703740200000|2023-12-28 05:10:00|30569.4|30529.4|30575.6|30535.6|30576|30536|30562.9|30522.9|0
1703740500000|2023-12-28 05:15:00|30569.1|30529.1|30569.1|30529.1|30575.6|30535.6|30569.1|30529.1|0
1703741100000|2023-12-28 05:25:00|30569|30529|30569|30529|30569.1|30529.1|30569|30529|0
1703741400000|2023-12-28 05:30:00|30568.9|30528.9|30569|30529|30569.1|30529.1|30562.4|30522.4|0
1703741700000|2023-12-28 05:35:00|30565.8|30525.8|30569|30529|30569.1|30529.1|30562.5|30522.5|0
1703742000000|2023-12-28 05:40:00|30568.9|30528.9|30569|30529|30569|30529|30568.9|30528.9|0
1703742300000|2023-12-28 05:45:00|30568.9|30528.9|30562.4|30522.4|30569|30529|30562.4|30522.4|0
1703742600000|2023-12-28 05:50:00|30565.7|30525.7|30569|30529|30569|30529|30562.5|30522.5|0
1703742900000|2023-12-28 05:55:00|30568.9|30528.9|30569.1|30529.1|30569.1|30529.1|30568.9|30528.9|0
1703743200000|2023-12-28 06:00:00|30569|30529|30575.6|30535.6|30575.6|30535.6|30569|30529|0
1703743500000|2023-12-28 06:05:00|30575.7|30535.7|30562.6|30522.6|30575.7|30535.7|30556.1|30516.1|0
1703743800000|2023-12-28 06:10:00|30559.3|30519.3|30562.6|30522.6|30562.6|30522.6|30559.3|30519.3|0
1703744100000|2023-12-28 06:15:00|30562.5|30522.5|30562.5|30522.5|30569.1|30529.1|30562.5|30522.5|0
1703744400000|2023-12-28 06:20:00|30562.6|30522.6|30565.9|30525.9|30569.2|30529.2|30562.6|30522.6|0
1703744700000|2023-12-28 06:25:00|30565.8|30525.8|30562.5|30522.5|30565.8|30525.8|30562.5|30522.5|0
1703745000000|2023-12-28 06:30:00|30559.2|30519.2|30559.2|30519.2|30562.5|30522.5|30556|30516|0
1703745300000|2023-12-28 06:35:00|30562.5|30522.5|30562.6|30522.6|30562.6|30522.6|30556|30516|0
1703745600000|2023-12-28 06:40:00|30556.1|30516.1|30556.1|30516.1|30556.1|30516.1|30556.1|30516.1|0
1703745900000|2023-12-28 06:45:00|30556.2|30516.2|30556.2|30516.2|30559.4|30519.4|30556.2|30516.2|0
1703746200000|2023-12-28 06:50:00|30559.4|30519.4|30556.3|30516.3|30562.7|30522.7|30556.2|30516.2|0
1703746800000|2023-12-28 07:00:00|30562.7|30522.7|30538.8|30523.8|30562.7|30526.3|30523.8|30496.7|21
1703747100000|2023-12-28 07:05:00|30536.3|30521.3|30523.8|30508.8|30541.3|30526.3|30523.8|30508.8|47
1703747400000|2023-12-28 07:10:00|30526.3|30511.3|30526.3|30511.3|30536.3|30521.3|30526.3|30511.3|11
1703747700000|2023-12-28 07:15:00|30528.8|30513.8|30523.8|30508.8|30528.8|30513.8|30516.3|30501.3|18
1703748000000|2023-12-28 07:20:00|30526.3|30511.3|30518.8|30503.8|30528.8|30513.8|30518.8|30503.8|7
1703748300000|2023-12-28 07:25:00|30516.3|30501.3|30513.8|30498.8|30518.8|30503.8|30513.8|30498.8|4
1703748600000|2023-12-28 07:30:00|30516.3|30501.3|30513.8|30498.8|30518.8|30503.8|30511.3|30496.3|7
1703748900000|2023-12-28 07:35:00|30511.3|30496.3|30508.8|30493.8|30511.3|30496.3|30503.8|30488.8|11
1703749200000|2023-12-28 07:40:00|30513.8|30498.8|30508.8|30493.8|30513.8|30498.8|30508.8|30493.8|14
1703749500000|2023-12-28 07:45:00|30503.8|30488.8|30508.8|30493.8|30508.8|30493.8|30503.8|30488.8|19
1703749800000|2023-12-28 07:50:00|30513.8|30498.8|30508.8|30493.8|30513.8|30498.8|30508.8|30493.8|6
1703750100000|2023-12-28 07:55:00|30513.8|30498.8|30496.3|30481.3|30518.8|30503.8|30493.8|30478.8|83
1703750400000|2023-12-28 08:00:00|30498.8|30483.8|30503.8|30488.8|30513.8|30498.8|30498.8|30483.8|335
1703750700000|2023-12-28 08:05:00|30498.8|30483.8|30466.3|30451.3|30498.8|30483.8|30463.8|30448.8|223
1703751000000|2023-12-28 08:10:00|30463.8|30448.8|30483.8|30468.8|30498.8|30483.8|30463.8|30448.8|141
1703751300000|2023-12-28 08:15:00|30478.8|30463.8|30483.8|30468.8|30503.8|30488.8|30478.8|30463.8|147
1703751600000|2023-12-28 08:20:00|30486.3|30471.3|30478.8|30463.8|30488.8|30473.8|30463.8|30448.8|77
1703751900000|2023-12-28 08:25:00|30476.3|30461.3|30488.8|30473.8|30498.8|30483.8|30473.8|30458.8|103
1703752200000|2023-12-28 08:30:00|30483.8|30468.8|30483.8|30468.8|30488.8|30473.8|30458.8|30443.8|112
1703752500000|2023-12-28 08:35:00|30486.3|30471.3|30493.8|30478.8|30501.3|30486.3|30483.8|30468.8|86
1703752800000|2023-12-28 08:40:00|30498.8|30483.8|30491.5|30476.5|30503.8|30488.8|30478.8|30463.8|57
1703753100000|2023-12-28 08:45:00|30492.6|30477.6|30475.2|30460.2|30493.7|30478.7|30475.2|30460.2|53
1703753400000|2023-12-28 08:50:00|30472.7|30457.7|30470.2|30455.2|30475.2|30460.2|30460.2|30445.2|65
1703753700000|2023-12-28 08:55:00|30472.7|30457.7|30450.2|30435.2|30475.2|30460.2|30445.2|30430.2|100
1703754000000|2023-12-28 09:00:00|30455.2|30440.2|30425.2|30410.2|30455.2|30440.2|30425.2|30410.2|83
1703754300000|2023-12-28 09:05:00|30427.7|30412.7|30442.7|30427.7|30450.2|30435.2|30425.2|30410.2|77
1703754600000|2023-12-28 09:10:00|30440.2|30425.2|30435.2|30420.2|30450.2|30435.2|30430.2|30415.2|66
1703754900000|2023-12-28 09:15:00|30440.2|30425.2|30450.2|30435.2|30450.2|30435.2|30435.2|30420.2|31
1703755200000|2023-12-28 09:20:00|30447.7|30432.7|30435.2|30420.2|30450.2|30435.2|30435.2|30420.2|26
1703755500000|2023-12-28 09:25:00|30437.7|30422.7|30450.2|30435.2|30450.2|30435.2|30437.7|30422.7|43
1703755800000|2023-12-28 09:30:00|30447.7|30432.7|30445.2|30430.2|30450.2|30435.2|30435.2|30420.2|45
1703756100000|2023-12-28 09:35:00|30450.2|30435.2|30450.2|30435.2|30450.2|30435.2|30435.2|30420.2|47
1703756400000|2023-12-28 09:40:00|30447.7|30432.7|30445.2|30430.2|30450.2|30435.2|30425.2|30410.2|37
1703756700000|2023-12-28 09:45:00|30440.2|30425.2|30442.7|30427.7|30452.7|30437.7|30435.2|30420.2|25
1703757000000|2023-12-28 09:50:00|30440.2|30425.2|30420.2|30405.2|30442.7|30427.7|30420.2|30405.2|28
1703757300000|2023-12-28 09:55:00|30425.2|30410.2|30415.2|30400.2|30425.2|30410.2|30415.2|30400.2|57
1703757600000|2023-12-28 10:00:00|30412.7|30397.7|30435.2|30420.2|30440.2|30425.2|30412.7|30397.7|46
1703757900000|2023-12-28 10:05:00|30437.7|30422.7|30450.2|30435.2|30457.7|30442.7|30430.2|30415.2|46
1703758200000|2023-12-28 10:10:00|30445.2|30430.2|30432.7|30417.7|30447.7|30432.7|30430.2|30415.2|54
1703758500000|2023-12-28 10:15:00|30430.2|30415.2|30420.2|30405.2|30437.7|30422.7|30410.2|30395.2|51
1703758800000|2023-12-28 10:20:00|30422.7|30407.7|30440.2|30425.2|30440.2|30425.2|30410.2|30395.2|58
1703759100000|2023-12-28 10:25:00|30437.7|30422.7|30430.2|30415.2|30442.7|30427.7|30420.2|30405.2|79
1703759400000|2023-12-28 10:30:00|30432.7|30417.7|30440.2|30425.2|30450.2|30435.2|30432.7|30417.7|69
1703759700000|2023-12-28 10:35:00|30437.7|30422.7|30425.2|30410.2|30440.2|30425.2|30415.2|30400.2|63
1703760000000|2023-12-28 10:40:00|30420.2|30405.2|30422.7|30407.7|30435.2|30420.2|30415.2|30400.2|60
1703760300000|2023-12-28 10:45:00|30420.2|30405.2|30430.2|30415.2|30445.2|30430.2|30420.2|30405.2|58
1703760600000|2023-12-28 10:50:00|30427.7|30412.7|30420.2|30405.2|30432.7|30417.7|30420.2|30405.2|40
1703760900000|2023-12-28 10:55:00|30415.2|30400.2|30432.7|30417.7|30432.7|30417.7|30415.2|30400.2|71
1703761200000|2023-12-28 11:00:00|30430.2|30415.2|30430.2|30415.2|30435.2|30420.2|30420.2|30405.2|58
1703761500000|2023-12-28 11:05:00|30432.7|30417.7|30430.2|30415.2|30447.7|30432.7|30427.7|30412.7|50
1703761800000|2023-12-28 11:10:00|30427.7|30412.7|30410.2|30395.2|30427.7|30412.7|30407.7|30392.7|70
1703762100000|2023-12-28 11:15:00|30407.7|30392.7|30390.2|30375.2|30410.2|30395.2|30385.2|30370.2|78
1703762400000|2023-12-28 11:20:00|30385.2|30370.2|30370.2|30355.2|30390.2|30375.2|30370.2|30355.2|106
1703762700000|2023-12-28 11:25:00|30375.2|30360.2|30360.2|30345.2|30377.7|30362.7|30357.7|30342.7|96
1703763000000|2023-12-28 11:30:00|30362.7|30347.7|30362.7|30347.7|30372.7|30357.7|30360.2|30345.2|62
1703763300000|2023-12-28 11:35:00|30360.2|30345.2|30365.2|30350.2|30367.7|30352.7|30345.2|30330.2|104
1703763600000|2023-12-28 11:40:00|30367.7|30352.7|30360.2|30345.2|30375.2|30360.2|30345.2|30330.2|70
1703763900000|2023-12-28 11:45:00|30367.7|30352.7|30362.7|30347.7|30380.2|30365.2|30357.7|30342.7|44
1703764200000|2023-12-28 11:50:00|30360.2|30345.2|30387.7|30372.7|30390.2|30375.2|30360.2|30345.2|37
1703764500000|2023-12-28 11:55:00|30390.2|30375.2|30395.2|30380.2|30405.2|30390.2|30387.7|30372.7|45
1703764800000|2023-12-28 12:00:00|30400.2|30385.2|30400.2|30385.2|30410.2|30395.2|30395.2|30380.2|48
1703765100000|2023-12-28 12:05:00|30405.2|30390.2|30400.2|30385.2|30410.2|30395.2|30400.2|30385.2|27
1703765400000|2023-12-28 12:10:00|30397.7|30382.7|30385.2|30370.2|30400.2|30385.2|30385.2|30370.2|26
1703765700000|2023-12-28 12:15:00|30387.7|30372.7|30400.2|30385.2|30400.2|30385.2|30385.2|30370.2|24
1703766000000|2023-12-28 12:20:00|30402.7|30387.7|30380.2|30365.2|30402.7|30387.7|30380.2|30365.2|21
1703766300000|2023-12-28 12:25:00|30382.7|30367.7|30387.7|30372.7|30390.2|30375.2|30380.2|30365.2|16
1703766600000|2023-12-28 12:30:00|30385.2|30370.2|30380.2|30365.2|30385.2|30370.2|30375.2|30360.2|23
1703766900000|2023-12-28 12:35:00|30377.7|30362.7|30360.2|30345.2|30380.2|30365.2|30357.7|30342.7|55
1703767200000|2023-12-28 12:40:00|30362.7|30347.7|30355.2|30340.2|30362.7|30347.7|30350.2|30335.2|39
1703767500000|2023-12-28 12:45:00|30350.2|30335.2|30335.2|30320.2|30352.7|30337.7|30327.7|30312.7|86
1703767800000|2023-12-28 12:50:00|30337.7|30322.7|30335.2|30320.2|30347.7|30332.7|30332.7|30317.7|80
1703768100000|2023-12-28 12:55:00|30337.7|30322.7|30355.2|30340.2|30355.2|30340.2|30335.2|30320.2|100
1703768400000|2023-12-28 13:00:00|30360.2|30345.2|30372.7|30357.7|30390.2|30375.2|30360.2|30345.2|141
1703768700000|2023-12-28 13:05:00|30370.2|30355.2|30355.2|30340.2|30370.2|30355.2|30350.2|30335.2|34
1703769000000|2023-12-28 13:10:00|30350.2|30335.2|30350.2|30335.2|30355.2|30340.2|30340.2|30325.2|34
1703769300000|2023-12-28 13:15:00|30345.2|30330.2|30355.2|30340.2|30360.2|30345.2|30345.2|30330.2|34
1703769600000|2023-12-28 13:20:00|30360.2|30345.2|30360.2|30345.2|30365.2|30350.2|30355.2|30340.2|40
1703769900000|2023-12-28 13:25:00|30365.2|30350.2|30377.7|30362.7|30377.7|30362.7|30362.7|30347.7|21
1703770200000|2023-12-28 13:30:00|30380.2|30365.2|30360.2|30345.2|30382.7|30367.7|30352.7|30337.7|32
1703770500000|2023-12-28 13:35:00|30355.2|30340.2|30352|30337|30365.2|30350.2|30350.2|30335.2|19
1703770800000|2023-12-28 13:40:00|30353.7|30338.7|30364.8|30349.8|30375.4|30360.4|30353.7|30338.7|41
1703771100000|2023-12-28 13:45:00|30362.3|30347.3|30364.8|30349.8|30364.8|30349.8|30344.8|30329.8|43
1703771400000|2023-12-28 13:50:00|30359.8|30344.8|30372.3|30357.3|30372.3|30357.3|30354.8|30339.8|27
1703771700000|2023-12-28 13:55:00|30374.8|30359.8|30364.8|30349.8|30384.8|30369.8|30364.8|30349.8|50
1703772000000|2023-12-28 14:00:00|30367.3|30352.3|30374.8|30359.8|30379.8|30364.8|30364.8|30349.8|55
1703772300000|2023-12-28 14:05:00|30377.3|30362.3|30379.8|30364.8|30384.8|30369.8|30372.3|30357.3|27
1703772600000|2023-12-28 14:10:00|30382.3|30367.3|30374.8|30359.8|30384.8|30369.8|30369.8|30354.8|19
1703772900000|2023-12-28 14:15:00|30369.8|30354.8|30374.8|30359.8|30374.8|30359.8|30364.8|30349.8|33
1703773200000|2023-12-28 14:20:00|30372.3|30357.3|30374.8|30359.8|30379.8|30364.8|30372.3|30357.3|17
1703773500000|2023-12-28 14:25:00|30377.3|30362.3|30359.8|30344.8|30379.8|30364.8|30344.8|30329.8|64
1703773800000|2023-12-28 14:30:00|30362.3|30347.3|30359.8|30344.8|30379.8|30364.8|30354.8|30339.8|44
1703774100000|2023-12-28 14:35:00|30362.3|30347.3|30354.8|30339.8|30364.8|30349.8|30347.3|30332.3|44
1703774400000|2023-12-28 14:40:00|30357.3|30342.3|30342.3|30327.3|30369.8|30354.8|30334.8|30319.8|60
1703774700000|2023-12-28 14:45:00|30339.8|30324.8|30354.8|30339.8|30359.8|30344.8|30339.8|30324.8|47
1703775000000|2023-12-28 14:50:00|30349.8|30334.8|30354.8|30339.8|30364.8|30349.8|30339.8|30324.8|97
1703775300000|2023-12-28 14:55:00|30352.3|30337.3|30374.8|30359.8|30374.8|30359.8|30352.3|30337.3|58
1703775600000|2023-12-28 15:00:00|30377.3|30362.3|30349.8|30334.8|30377.3|30362.3|30349.8|30334.8|93
1703775900000|2023-12-28 15:05:00|30352.3|30337.3|30362.3|30347.3|30367.3|30352.3|30349.8|30334.8|44
1703776200000|2023-12-28 15:10:00|30364.6|30349.6|30367.1|30352.1|30379.6|30364.6|30364.6|30349.6|72
1703776500000|2023-12-28 15:15:00|30369.6|30354.6|30379.6|30364.6|30382.1|30367.1|30367.1|30352.1|45
1703776800000|2023-12-28 15:20:00|30382.1|30367.1|30372.1|30357.1|30392.1|30377.1|30372.1|30357.1|64
1703777100000|2023-12-28 15:25:00|30374.6|30359.6|30362.1|30347.1|30377.1|30362.1|30362.1|30347.1|54
1703777400000|2023-12-28 15:30:00|30367.1|30352.1|30362.1|30347.1|30369.6|30354.6|30362.1|30347.1|19
1703777700000|2023-12-28 15:35:00|30357.1|30342.1|30364.6|30349.6|30367.1|30352.1|30357.1|30342.1|28
1703778000000|2023-12-28 15:40:00|30362.1|30347.1|30362.1|30347.1|30367.1|30352.1|30357.1|30342.1|39
1703778300000|2023-12-28 15:45:00|30357.1|30342.1|30367.1|30352.1|30372.1|30357.1|30352.1|30337.1|47
1703778600000|2023-12-28 15:50:00|30362.1|30347.1|30362.1|30347.1|30374.6|30359.6|30357.1|30342.1|63
1703778900000|2023-12-28 15:55:00|30364.6|30349.6|30357.1|30342.1|30367.1|30352.1|30349.6|30334.6|74
1703779200000|2023-12-28 16:00:00|30359.6|30344.6|30357.1|30342.1|30369.6|30354.6|30352.1|30337.1|71
1703779500000|2023-12-28 16:05:00|30354.6|30339.6|30359.6|30344.6|30362.1|30347.1|30354.6|30339.6|63
1703779800000|2023-12-28 16:10:00|30362.1|30347.1|30347.1|30332.1|30362.1|30347.1|30337.1|30322.1|89
1703780100000|2023-12-28 16:15:00|30342.1|30327.1|30337.1|30322.1|30349.6|30334.6|30337.1|30322.1|85
1703780400000|2023-12-28 16:20:00|30339.6|30324.6|30359.6|30344.6|30362.1|30347.1|30339.6|30324.6|99
1703780700000|2023-12-28 16:25:00|30357.1|30342.1|30377.1|30362.1|30382.1|30367.1|30352.1|30337.1|298
1703781000000|2023-12-28 16:30:00|30382.1|30367.1|30352.1|30337.1|30382.1|30367.1|30352.1|30337.1|204
1703781300000|2023-12-28 16:35:00|30354.6|30339.6|30352.1|30337.1|30354.6|30339.6|30342.1|30327.1|207
1703781600000|2023-12-28 16:40:00|30354.6|30339.6|30357.1|30342.1|30359.6|30344.6|30352.1|30337.1|39
1703781900000|2023-12-28 16:45:00|30362.1|30347.1|30362.1|30347.1|30364.6|30349.6|30354.6|30339.6|55
1703782200000|2023-12-28 16:50:00|30364.6|30344.6|30379.6|30354.6|30379.6|30354.6|30364.6|30344.6|20
1703782500000|2023-12-28 16:55:00|30374.6|30359.6|30379.6|30359.6|30379.6|30359.6|30374.6|30354.6|11
1703782800000|2023-12-28 17:00:00|30384.6|30364.6|30399.6|30379.6|30399.6|30379.6|30379.6|30364.6|39
1703783100000|2023-12-28 17:05:00|30404.6|30384.6|30404.6|30384.6|30414.6|30394.6|30404.6|30384.6|47
1703783400000|2023-12-28 17:10:00|30399.6|30379.6|30399.6|30374.6|30404.6|30384.6|30394.6|30374.6|13
1703783700000|2023-12-28 17:15:00|30404.6|30379.6|30399.6|30379.6|30404.6|30384.6|30399.6|30379.6|10
1703784000000|2023-12-28 17:20:00|30394.6|30374.6|30389.6|30369.6|30399.6|30379.6|30389.6|30364.6|21
1703784300000|2023-12-28 17:25:00|30394.6|30364.6|30389.6|30369.6|30394.6|30369.6|30389.6|30364.6|8
1703784600000|2023-12-28 17:30:00|30394.6|30374.6|30399.6|30379.6|30404.6|30384.6|30389.6|30374.6|17
1703784900000|2023-12-28 17:35:00|30404.6|30384.6|30404.6|30384.6|30404.6|30384.6|30399.6|30379.6|3
1703785200000|2023-12-28 17:40:00|30399.6|30379.6|30399.6|30379.6|30404.6|30384.6|30399.6|30379.6|7
1703785500000|2023-12-28 17:45:00|30404.6|30384.6|30399.6|30379.6|30409.6|30389.6|30399.6|30379.6|19
1703785800000|2023-12-28 17:50:00|30404.6|30384.6|30404.6|30384.6|30409.6|30384.6|30399.6|30379.6|3
1703786100000|2023-12-28 17:55:00|30399.6|30379.6|30404.6|30384.6|30404.6|30384.6|30399.6|30379.6|6
1703786400000|2023-12-28 18:00:00|30399.6|30379.6|30389.6|30369.6|30404.6|30384.6|30379.6|30359.6|62
1703786700000|2023-12-28 18:05:00|30384.6|30364.6|30394.6|30374.6|30394.6|30374.6|30379.6|30359.6|16
1703787000000|2023-12-28 18:10:00|30399.6|30379.6|30389.6|30369.6|30399.6|30379.6|30389.6|30369.6|25
1703787300000|2023-12-28 18:15:00|30394.6|30374.6|30404.6|30384.6|30404.6|30384.6|30394.6|30369.6|14
1703787600000|2023-12-28 18:20:00|30399.6|30379.6|30409.6|30389.6|30409.6|30389.6|30399.6|30379.6|4
1703787900000|2023-12-28 18:25:00|30414.6|30384.6|30409.6|30384.6|30414.6|30389.6|30404.6|30384.6|5
1703788200000|2023-12-28 18:30:00|30404.6|30389.6|30414.6|30394.6|30414.6|30394.6|30404.6|30384.6|8
1703788500000|2023-12-28 18:35:00|30419.6|30399.6|30414.6|30394.6|30424.6|30404.6|30414.6|30394.6|4
1703788800000|2023-12-28 18:40:00|30409.6|30389.6|30409.6|30389.6|30414.6|30389.6|30404.6|30384.6|18
1703789100000|2023-12-28 18:45:00|30404.6|30384.6|30399.6|30379.6|30409.6|30384.6|30399.6|30379.6|8
1703789400000|2023-12-28 18:50:00|30404.6|30384.6|30399.6|30379.6|30404.6|30384.6|30399.6|30379.6|2
1703789700000|2023-12-28 18:55:00|30394.6|30374.6|30399.6|30379.6|30404.6|30379.6|30394.6|30374.6|6
1703790000000|2023-12-28 19:00:00|30404.6|30384.6|30409.6|30384.6|30409.6|30384.6|30399.6|30384.6|2
1703790300000|2023-12-28 19:05:00|30404.6|30379.6|30404.6|30379.6|30409.6|30379.6|30399.6|30379.6|1
1703790600000|2023-12-28 19:10:00|30399.6|30384.6|30409.6|30384.6|30409.6|30389.6|30399.6|30384.6|18
1703790900000|2023-12-28 19:15:00|30404.6||30404.6||30409.6||30404.6||1
1703791200000|2023-12-28 19:20:00|30399.6|30379.6|30409.6|30389.6|30409.6|30389.6|30399.6|30379.6|3
1703791500000|2023-12-28 19:25:00|30414.6|30394.6|30412.1|30397.1|30414.6|30397.1|30412.1|30394.6|2
1703791800000|2023-12-28 19:30:00|30409.6|30394.6|30407.1|30392.1|30412.1|30397.1|30402.1|30387.1|12
1703792100000|2023-12-28 19:35:00|30412.1|30397.1|30407.1|30392.1|30412.1|30397.1|30407.1|30392.1|4
1703792400000|2023-12-28 19:40:00|30404.6|30389.6|30402.1|30387.1|30412.1|30397.1|30402.1|30387.1|11
1703792700000|2023-12-28 19:45:00|30404.6|30389.6|30402.1|30387.1|30404.6|30389.6|30402.1|30387.1|6
1703793000000|2023-12-28 19:50:00|30397.1|30382.1|30392.1|30377.1|30397.1|30382.1|30392.1|30377.1|19
1703793300000|2023-12-28 19:55:00|30397.1|30382.1|30394.6|30379.6|30397.1|30382.1|30394.6|30379.6|3
1703793600000|2023-12-28 20:00:00|30397.1|30382.1|30387.1|30372.1|30397.1|30382.1|30379.6|30364.6|35
1703793900000|2023-12-28 20:05:00|30384.6|30369.6|30382.1|30367.1|30389.6|30374.6|30382.1|30367.1|23
1703794200000|2023-12-28 20:10:00|30377.1|30362.1|30382.1|30367.1|30382.1|30367.1|30369.6|30354.6|27
1703794500000|2023-12-28 20:15:00|30377.1|30362.1|30384.6|30369.6|30387.1|30372.1|30372.1|30357.1|16
1703794800000|2023-12-28 20:20:00|30387.1|30372.1|30382.1|30367.1|30387.1|30372.1|30382.1|30367.1|0
1703795100000|2023-12-28 20:25:00|30384.6|30369.6|30372.1|30357.1|30384.6|30369.6|30372.1|30357.1|27
1703795400000|2023-12-28 20:30:00|30374.6|30359.6|30369.6|30354.6|30379.6|30364.6|30367.1|30352.1|49
1703795700000|2023-12-28 20:35:00|30372.1|30357.1|30377.1|30362.1|30377.1|30362.1|30367.1|30352.1|26
1703796000000|2023-12-28 20:40:00|30379.6|30364.6|30382.1|30367.1|30384.6|30369.6|30379.6|30364.6|9
1703796300000|2023-12-28 20:45:00|30379.6|30364.6|30377.1|30362.1|30382.1|30367.1|30372.1|30357.1|14
1703796600000|2023-12-28 20:50:00|30374.6|30359.6|30362.1|30347.1|30374.6|30359.6|30362.1|30347.1|23
1703796900000|2023-12-28 20:55:00|30359.6|30344.6|30372.1|30357.1|30372.1|30357.1|30357.1|30342.1|22
1703797200000|2023-12-28 21:00:00|30378.3|30338.3|30382.7|30342.7|30387.4|30347.4|30376|30336|0
1703797500000|2023-12-28 21:05:00|30382.8|30342.8|30385.4|30345.4|30392.8|30352.8|30382.8|30342.8|0
1703797800000|2023-12-28 21:10:00|30385.3|30345.3|30384|30344|30387.4|30347.4|30382.7|30342.7|0
1703798100000|2023-12-28 21:15:00|30384.1|30344.1|30387.4|30347.4|30388.7|30348.7|30384|30344|0
1703798400000|2023-12-28 21:20:00|30386.7|30346.7|30392.1|30352.1|30395.4|30355.4|30386.7|30346.7|0
1703798700000|2023-12-28 21:25:00|30392|30352|30392.1|30352.1|30392.1|30352.1|30388.7|30348.7|0
1703799000000|2023-12-28 21:30:00|30391.4|30351.4|30387.4|30347.4|30391.4|30351.4|30387.4|30347.4|0
1703799300000|2023-12-28 21:35:00|30388.1|30348.1|30387.4|30347.4|30390.7|30350.7|30387.4|30347.4|0
1703799600000|2023-12-28 21:40:00|30387.3|30347.3|30385.4|30345.4|30388.7|30348.7|30385.4|30345.4|0
1703799900000|2023-12-28 21:45:00|30386.7|30346.7|30380.7|30340.7|30387.4|30347.4|30380.7|30340.7|0
1703800200000|2023-12-28 21:50:00|30380.8|30340.8|30382.7|30342.7|30385.4|30345.4|30380.7|30340.7|0
1703800500000|2023-12-28 21:55:00|30383.4|30343.4|30384|30344|30384.7|30344.7|30382.7|30342.7|0
1703800800000|2023-12-28 22:00:00|30384.1|30344.1|30382.7|30342.7|30384.1|30344.1|30382|30342|0
1703801100000|2023-12-28 22:05:00|30382|30342|30382|30342|30382|30342|30382|30342|0
1703801400000|2023-12-28 22:10:00|30382.1|30342.1|30384.1|30344.1|30384.1|30344.1|30382.1|30342.1|0
1703801700000|2023-12-28 22:15:00|30384.7|30344.7|30384.7|30344.7|30386.7|30346.7|30382.7|30342.7|0
1703802000000|2023-12-28 22:20:00|30384.8|30344.8|30386.7|30346.7|30386.7|30346.7|30383.4|30343.4|0
1703802300000|2023-12-28 22:25:00|30386.1|30346.1|30386.7|30346.7|30386.7|30346.7|30386.1|30346.1|0
1703802600000|2023-12-28 22:30:00|30386.1|30346.1|30386.1|30346.1|30386.1|30346.1|30386.1|30346.1|0
1703802900000|2023-12-28 22:35:00|30386.7|30346.7|30386.7|30346.7|30387.4|30347.4|30386.7|30346.7|0
1703803200000|2023-12-28 22:40:00|30386.1|30346.1|30384|30344|30386.1|30346.1|30384|30344|0
1703803500000|2023-12-28 22:45:00|30384.1|30344.1|30384.7|30344.7|30385.4|30345.4|30384.1|30344.1|0
1703803800000|2023-12-28 22:50:00|30384.1|30344.1|30384.7|30344.7|30386.1|30346.1|30384.1|30344.1|0
1703804100000|2023-12-28 22:55:00|30384.1|30344.1|30384.7|30344.7|30384.7|30344.7|30384.1|30344.1|0
1703804400000|2023-12-28 23:00:00|30384.8|30344.8|30385.4|30345.4|30389.4|30349.4|30378.7|30338.7|0
1703804700000|2023-12-28 23:05:00|30386.7|30346.7|30392.1|30352.1|30392.1|30352.1|30385.4|30345.4|0
1703805000000|2023-12-28 23:10:00|30391.4|30351.4|30388.7|30348.7|30392.8|30352.8|30386.7|30346.7|0
1703805300000|2023-12-28 23:15:00|30388.8|30348.8|30392.1|30352.1|30393.4|30353.4|30387.4|30347.4|0
1703805600000|2023-12-28 23:20:00|30391.4|30351.4|30393.4|30353.4|30393.4|30353.4|30390.7|30350.7|0
1703805900000|2023-12-28 23:25:00|30393.5|30353.5|30396.8|30356.8|30396.8|30356.8|30393.4|30353.4|0
1703806200000|2023-12-28 23:30:00|30396.1|30356.1|30392.1|30352.1|30396.1|30356.1|30391.4|30351.4|0
1703806500000|2023-12-28 23:35:00|30392|30352|30396.8|30356.8|30396.8|30356.8|30388.7|30348.7|0
1703806800000|2023-12-28 23:40:00|30398.1|30358.1|30396.8|30356.8|30398.1|30358.1|30396.8|30356.8|0
1703807100000|2023-12-28 23:45:00|30396.1|30356.1|30395.4|30355.4|30396.8|30356.8|30392.1|30352.1|0
1703807400000|2023-12-28 23:50:00|30394.1|30354.1|30398.1|30358.1|30398.1|30358.1|30393.4|30353.4|0
1703807700000|2023-12-28 23:55:00|30398.2|30358.2|30396.8|30356.8|30400.1|30360.1|30395.4|30355.4|0
1703808000000|2023-12-29 00:00:00|30396.1|30356.1|30396.8|30356.8|30400.1|30360.1|30392.1|30352.1|0
1703808300000|2023-12-29 00:05:00|30398.1|30358.1|30393.4|30353.4|30398.1|30358.1|30392.8|30352.8|0
1703808600000|2023-12-29 00:10:00|30392.8|30352.8|30395.4|30355.4|30395.4|30355.4|30392.1|30352.1|0
1703808900000|2023-12-29 00:15:00|30393.4|30353.4|30362.3|30322.3|30396.8|30356.8|30362.2|30322.2|0
1703809200000|2023-12-29 00:20:00|30362.4|30322.4|30369.2|30329.2|30369.3|30329.3|30362.4|30322.4|0
1703809500000|2023-12-29 00:25:00|30369.1|30329.1|30375.7|30335.7|30375.7|30335.7|30369.1|30329.1|0
1703809800000|2023-12-29 00:30:00|30375.8|30335.8|30382.2|30342.2|30382.3|30342.3|30375.7|30335.7|0
1703810100000|2023-12-29 00:35:00|30375.7|30335.7|30375.7|30335.7|30375.8|30335.8|30375.6|30335.6|0
1703810400000|2023-12-29 00:40:00|30375.6|30335.6|30375.6|30335.6|30375.7|30335.7|30369.1|30329.1|0
1703810700000|2023-12-29 00:45:00|30375.7|30335.7|30369.2|30329.2|30375.8|30335.8|30369.2|30329.2|0
1703811000000|2023-12-29 00:50:00|30369.3|30329.3|30369.2|30329.2|30369.3|30329.3|30369.2|30329.2|0
1703811300000|2023-12-29 00:55:00|30369.3|30329.3|30375.8|30335.8|30375.8|30335.8|30369.2|30329.2|0
1703811600000|2023-12-29 01:00:00|30375.7|30335.7|30375.7|30335.7|30375.8|30335.8|30369.2|30329.2|0
1703811900000|2023-12-29 01:05:00|30369.2|30329.2|30361.8|30321.8|30375.7|30335.7|30361.7|30321.7|0
1703812200000|2023-12-29 01:10:00|30361.9|30321.9|30375|30335|30375|30335|30361.8|30321.8|0
1703812500000|2023-12-29 01:15:00|30375.1|30335.1|30375.1|30335.1|30375.1|30335.1|30375|30335|0
1703812800000|2023-12-29 01:20:00|30381.6|30341.6|30375|30335|30381.6|30341.6|30375|30335|0
1703813100000|2023-12-29 01:25:00|30381.5|30341.5|30381.6|30341.6|30381.6|30341.6|30381.5|30341.5|0
1703813400000|2023-12-29 01:30:00|30381.5|30341.5|30381.6|30341.6|30388.2|30348.2|30381.5|30341.5|0
1703813700000|2023-12-29 01:35:00|30381.7|30341.7|30388.2|30348.2|30388.3|30348.3|30381.6|30341.6|0
1703814000000|2023-12-29 01:40:00|30388.1|30348.1|30388.3|30348.3|30388.3|30348.3|30381.6|30341.6|0
1703814300000|2023-12-29 01:45:00|30388.2|30348.2|30388.2|30348.2|30388.3|30348.3|30388.2|30348.2|0
1703814600000|2023-12-29 01:50:00|30381.7|30341.7|30381.6|30341.6|30388.3|30348.3|30381.6|30341.6|0
1703814900000|2023-12-29 01:55:00|30381.5|30341.5|30381.5|30341.5|30381.6|30341.6|30381.5|30341.5|0
1703815200000|2023-12-29 02:00:00|30381.6|30341.6|30388.2|30348.2|30394.8|30354.8|30381.5|30341.5|0
1703815500000|2023-12-29 02:05:00|30388.1|30348.1|30375.1|30335.1|30388.2|30348.2|30375.1|30335.1|0
1703815800000|2023-12-29 02:10:00|30375|30335|30375.1|30335.1|30375.1|30335.1|30368.5|30328.5|0
1703816100000|2023-12-29 02:15:00|30381.6|30341.6|30381.6|30341.6|30381.6|30341.6|30375.1|30335.1|0
1703816400000|2023-12-29 02:20:00|30375.1|30335.1|30388.2|30348.2|30388.2|30348.2|30375|30335|0
1703816700000|2023-12-29 02:25:00|30381.7|30341.7|30375.1|30335.1|30381.7|30341.7|30375.1|30335.1|0
1703817000000|2023-12-29 02:30:00|30375.2|30335.2|30375.1|30335.1|30375.2|30335.2|30375.1|30335.1|0
1703817300000|2023-12-29 02:35:00|30375.2|30335.2|30375.2|30335.2|30375.2|30335.2|30375.1|30335.1|0
1703817600000|2023-12-29 02:40:00|30375.1|30335.1|30381.8|30341.8|30381.8|30341.8|30375.1|30335.1|0
1703817900000|2023-12-29 02:45:00|30388.3|30348.3|30388.3|30348.3|30388.4|30348.4|30388.3|30348.3|0
1703818200000|2023-12-29 02:50:00|30388.2|30348.2|30388.2|30348.2|30388.2|30348.2|30381.7|30341.7|0
1703818800000|2023-12-29 03:00:00|30391.5|30351.5|30394.8|30354.8|30394.9|30354.9|30391.5|30351.5|0
1703819100000|2023-12-29 03:05:00|30401.3|30361.3|30401.3|30361.3|30401.3|30361.3|30394.8|30354.8|0
1703819400000|2023-12-29 03:10:00|30401.4|30361.4|30401.4|30361.4|30401.4|30361.4|30401.4|30361.4|0
1703819700000|2023-12-29 03:15:00|30401.5|30361.5|30401.4|30361.4|30401.5|30361.5|30401.3|30361.3|0
1703820000000|2023-12-29 03:20:00|30401.3|30361.3|30401.3|30361.3|30401.4|30361.4|30401.3|30361.3|0
1703820600000|2023-12-29 03:30:00|30401.4|30361.4|30407.9|30367.9|30407.9|30367.9|30401.3|30361.3|0
1703820900000|2023-12-29 03:35:00|30407.8|30367.8|30401.3|30361.3|30407.9|30367.9|30401.3|30361.3|0
1703822100000|2023-12-29 03:55:00|30401.2|30361.2|30401.3|30361.3|30401.3|30361.3|30401.2|30361.2|0
1703822400000|2023-12-29 04:00:00|30401.4|30361.4|30401.4|30361.4|30401.4|30361.4|30401.3|30361.3|0
1703823000000|2023-12-29 04:10:00|30407.9|30367.9|30407.9|30367.9|30407.9|30367.9|30407.9|30367.9|0
1703823300000|2023-12-29 04:15:00|30404.6|30364.6|30394.8|30354.8|30407.9|30367.9|30394.8|30354.8|0
1703823600000|2023-12-29 04:20:00|30394.7|30354.7|30388.1|30348.1|30394.8|30354.8|30388.1|30348.1|0
1703823900000|2023-12-29 04:25:00|30388.2|30348.2|30394.6|30354.6|30394.7|30354.7|30388.1|30348.1|0
1703824200000|2023-12-29 04:30:00|30391.4|30351.4|30394.7|30354.7|30394.7|30354.7|30388.1|30348.1|0
1703824500000|2023-12-29 04:35:00|30391.4|30351.4|30394.6|30354.6|30394.7|30354.7|30388.2|30348.2|0
1703824800000|2023-12-29 04:40:00|30394.5|30354.5|30388|30348|30394.6|30354.6|30388|30348|0
1703825100000|2023-12-29 04:45:00|30388.1|30348.1|30394.7|30354.7|30394.7|30354.7|30388|30348|0
1703825400000|2023-12-29 04:50:00|30388.2|30348.2|30394.6|30354.6|30394.7|30354.7|30388.1|30348.1|0
1703825700000|2023-12-29 04:55:00|30394.7|30354.7|30394.6|30354.6|30394.7|30354.7|30394.6|30354.6|0
1703826000000|2023-12-29 05:00:00|30394.7|30354.7|30401.2|30361.2|30401.2|30361.2|30388.1|30348.1|0
1703826300000|2023-12-29 05:05:00|30401.3|30361.3|30407.7|30367.7|30407.8|30367.8|30401.2|30361.2|0
1703826600000|2023-12-29 05:10:00|30407.8|30367.8|30407.8|30367.8|30407.8|30367.8|30407.7|30367.7|0
1703826900000|2023-12-29 05:15:00|30407.9|30367.9|30407.8|30367.8|30414.4|30374.4|30407.8|30367.8|0
1703827200000|2023-12-29 05:20:00|30407.7|30367.7|30407.7|30367.7|30407.7|30367.7|30407.7|30367.7|0
1703827500000|2023-12-29 05:25:00|30407.8|30367.8|30407.8|30367.8|30407.8|30367.8|30407.7|30367.7|0
1703827800000|2023-12-29 05:30:00|30401.3|30361.3|30401.2|30361.2|30401.3|30361.3|30394.7|30354.7|0
1703828100000|2023-12-29 05:35:00|30401.1|30361.1|30401.2|30361.2|30401.3|30361.3|30401.1|30361.1|0
1703828400000|2023-12-29 05:40:00|30401.3|30361.3|30407.8|30367.8|30407.8|30367.8|30401.2|30361.2|0
1703828700000|2023-12-29 05:45:00|30407.7|30367.7|30407.7|30367.7|30407.8|30367.8|30407.7|30367.7|0
1703829300000|2023-12-29 05:55:00|30407.8|30367.8|30414.3|30374.3|30414.4|30374.4|30407.8|30367.8|0
1703829600000|2023-12-29 06:00:00|30414.4|30374.4|30427.5|30387.5|30433.9|30393.9|30414.4|30374.4|0
1703829900000|2023-12-29 06:05:00|30427.4|30387.4|30420.9|30380.9|30427.5|30387.5|30420.9|30380.9|0
1703830200000|2023-12-29 06:10:00|30414.4|30374.4|30420.9|30380.9|30420.9|30380.9|30414.4|30374.4|0
1703830500000|2023-12-29 06:15:00|30414.4|30374.4|30420.9|30380.9|30420.9|30380.9|30414.4|30374.4|0
1703831100000|2023-12-29 06:25:00|30421|30381|30427.5|30387.5|30427.5|30387.5|30420.9|30380.9|0
1703831400000|2023-12-29 06:30:00|30427.4|30387.4|30427.5|30387.5|30427.5|30387.5|30427.4|30387.4|0
1703831700000|2023-12-29 06:35:00|30427.4|30387.4|30421|30381|30427.5|30387.5|30420.9|30380.9|0
1703832000000|2023-12-29 06:40:00|30420.9|30380.9|30421|30381|30421|30381|30420.9|30380.9|0
1703832300000|2023-12-29 06:45:00|30421.1|30381.1|30421|30381|30421.1|30381.1|30421|30381|0
1703832600000|2023-12-29 06:50:00|30421.1|30381.1|30421.1|30381.1|30421.1|30381.1|30421|30381|0
1703832900000|2023-12-29 06:55:00|30421|30381|30414.5|30374.5|30421.1|30381.1|30414.5|30374.5|0
1703833200000|2023-12-29 07:00:00|30408|30368|30392.1|30377.1|30414.6|30394.6|30392.1|30368|11
1703833500000|2023-12-29 07:05:00|30397.1|30382.1|30394.6|30379.6|30397.1|30382.1|30392.1|30377.1|2
1703833800000|2023-12-29 07:10:00|30399.6|30384.6|30427.1|30412.1|30427.1|30412.1|30399.6|30384.6|17
1703834100000|2023-12-29 07:15:00|30424.6|30409.6|30424.6|30409.6|30424.6|30409.6|30414.6|30399.6|48
1703834400000|2023-12-29 07:20:00|30427.1|30412.1|30427.1|30412.1|30427.1|30412.1|30422.1|30407.1|9
1703834700000|2023-12-29 07:25:00|||||||||3
1703835300000|2023-12-29 07:35:00|30432.1|30417.1|30427.1|30412.1|30432.1|30417.1|30427.1|30412.1|12
1703835600000|2023-12-29 07:40:00|30429.6|30414.6|30427.1|30412.1|30432.1|30417.1|30427.1|30412.1|5
1703835900000|2023-12-29 07:45:00|30424.6|30409.6|30422.1|30407.1|30427.1|30412.1|30422.1|30407.1|4
1703836200000|2023-12-29 07:50:00|30419.6|30404.6|30412.1|30397.1|30419.6|30404.6|30409.6|30394.6|19
1703836500000|2023-12-29 07:55:00|30414.6|30399.6|30389.6|30374.6|30417.1|30402.1|30389.6|30374.6|30
1703836800000|2023-12-29 08:00:00|30392.1|30377.1|30412.1|30397.1|30432.1|30417.1|30384.6|30369.6|454
1703837100000|2023-12-29 08:05:00|30414.6|30399.6|30412.1|30397.1|30427.1|30412.1|30409.6|30394.6|149
1703837400000|2023-12-29 08:10:00|30417.1|30402.1|30432.1|30417.1|30439.6|30424.6|30417.1|30402.1|106
1703837700000|2023-12-29 08:15:00|30437.1|30422.1|30447.1|30432.1|30454.6|30439.6|30437.1|30422.1|200
1703838000000|2023-12-29 08:20:00|30442.1|30427.1|30457.1|30442.1|30457.1|30442.1|30437.1|30422.1|147
1703838300000|2023-12-29 08:25:00|30452.1|30437.1|30442.1|30427.1|30464.6|30449.6|30439.6|30424.6|128
1703838600000|2023-12-29 08:30:00|30444.6|30429.6|30462.1|30447.1|30462.1|30447.1|30432.1|30417.1|101
1703838900000|2023-12-29 08:35:00|30467.1|30452.1|30472.1|30457.1|30479.6|30464.6|30462.1|30447.1|126
1703839200000|2023-12-29 08:40:00|30467.7|30452.7|30457.7|30442.7|30472.7|30457.7|30457.7|30442.7|57
1703839500000|2023-12-29 08:45:00|30462.7|30447.7|30437.7|30422.7|30467.7|30452.7|30437.7|30422.7|56
1703839800000|2023-12-29 08:50:00|30440.2|30425.2|30442.7|30427.7|30447.7|30432.7|30432.7|30417.7|45
1703840100000|2023-12-29 08:55:00|30447.7|30432.7|30455.2|30440.2|30457.7|30442.7|30442.7|30427.7|70
1703840400000|2023-12-29 09:00:00|30457.7|30442.7|30462.7|30447.7|30462.7|30447.7|30442.7|30427.7|44
1703840700000|2023-12-29 09:05:00|30465.2|30450.2|30472.7|30457.7|30472.7|30457.7|30457.7|30442.7|70
1703841000000|2023-12-29 09:10:00|30475.2|30460.2|30457.7|30442.7|30477.7|30462.7|30457.7|30442.7|71
1703841300000|2023-12-29 09:15:00|30462.7|30447.7|30472.7|30457.7|30472.7|30457.7|30457.7|30442.7|60
1703841600000|2023-12-29 09:20:00|30475.2|30460.2|30460.2|30445.2|30477.7|30462.7|30457.7|30442.7|59
1703841900000|2023-12-29 09:25:00|30457.7|30442.7|30460.2|30445.2|30472.7|30457.7|30452.7|30437.7|47
1703842200000|2023-12-29 09:30:00|30457.7|30442.7|30472.7|30457.7|30477.7|30462.7|30457.7|30442.7|49
1703842500000|2023-12-29 09:35:00|30475.2|30460.2|30457.7|30442.7|30477.7|30462.7|30452.7|30437.7|55
1703842800000|2023-12-29 09:40:00|30460.2|30445.2|30435.2|30420.2|30460.2|30445.2|30432.7|30417.7|41
1703843100000|2023-12-29 09:45:00|30437.7|30422.7|30437.7|30422.7|30440.2|30425.2|30432.7|30417.7|23
1703843400000|2023-12-29 09:50:00|30440.2|30425.2|30442.7|30427.7|30447.7|30432.7|30437.7|30422.7|24
1703843700000|2023-12-29 09:55:00|30440.2|30425.2|30437.7|30422.7|30442.7|30427.7|30425.2|30410.2|43
1703844000000|2023-12-29 10:00:00|30442.7|30427.7|30427.7|30412.7|30442.7|30427.7|30422.7|30407.7|58
1703844300000|2023-12-29 10:05:00|30425.2|30410.2|30427.7|30412.7|30432.7|30417.7|30417.7|30402.7|29
1703844600000|2023-12-29 10:10:00|30432.7|30417.7|30445.2|30430.2|30447.7|30432.7|30430.2|30415.2|53
1703844900000|2023-12-29 10:15:00|30447.7|30432.7|30435.2|30420.2|30457.7|30442.7|30432.7|30417.7|36
1703845200000|2023-12-29 10:20:00|30432.7|30417.7|30442.7|30427.7|30447.7|30432.7|30432.7|30417.7|36
1703845500000|2023-12-29 10:25:00|30445.2|30430.2|30442.7|30427.7|30455.2|30440.2|30437.7|30422.7|33
1703845800000|2023-12-29 10:30:00|30445.2|30430.2|30437.7|30422.7|30452.7|30437.7|30435.2|30420.2|35
1703846100000|2023-12-29 10:35:00|30440.2|30425.2|30432.7|30417.7|30447.7|30432.7|30432.7|30417.7|57
1703846400000|2023-12-29 10:40:00|30435.2|30420.2|30437.7|30422.7|30442.7|30427.7|30432.7|30417.7|22
1703846700000|2023-12-29 10:45:00|30435.2|30420.2|30432.7|30417.7|30437.7|30422.7|30427.7|30412.7|25
1703847000000|2023-12-29 10:50:00|30430.2|30415.2|30455.2|30440.2|30462.7|30447.7|30430.2|30415.2|65
1703847300000|2023-12-29 10:55:00|30452.7|30437.7|30452.7|30437.7|30457.7|30442.7|30447.7|30432.7|46
1703847600000|2023-12-29 11:00:00|30455.2|30440.2|30457.7|30442.7|30460.2|30445.2|30442.7|30427.7|39
1703847900000|2023-12-29 11:05:00|30460.2|30445.2|30452.7|30437.7|30462.7|30447.7|30447.7|30432.7|12
1703848200000|2023-12-29 11:10:00|30450.2|30435.2|30455.2|30440.2|30457.7|30442.7|30447.7|30432.7|19
1703848500000|2023-12-29 11:15:00|30457.7|30442.7|30462.7|30447.7|30462.7|30447.7|30447.7|30432.7|27
1703848800000|2023-12-29 11:20:00|30457.7|30442.7|30467.7|30452.7|30472.7|30457.7|30457.7|30442.7|44
1703849100000|2023-12-29 11:25:00|30465.2|30450.2|30462.7|30447.7|30467.7|30452.7|30457.7|30442.7|28
1703849400000|2023-12-29 11:30:00|30457.7|30442.7|30455.2|30440.2|30467.7|30452.7|30452.7|30437.7|24
1703849700000|2023-12-29 11:35:00|30457.7|30442.7|30457.7|30442.7|30457.7|30442.7|30452.7|30437.7|6
1703850000000|2023-12-29 11:40:00|30462.7|30447.7|30467.7|30452.7|30477.7|30462.7|30462.7|30447.7|63
1703850300000|2023-12-29 11:45:00|30470.2|30455.2|30462.7|30447.7|30472.7|30457.7|30460.2|30445.2|18
1703850600000|2023-12-29 11:50:00|30465.2|30450.2|30470.2|30455.2|30475.2|30460.2|30465.2|30450.2|32
1703850900000|2023-12-29 11:55:00|30472.7|30457.7|30457.7|30442.7|30472.7|30457.7|30457.7|30442.7|17
1703851200000|2023-12-29 12:00:00|30460.2|30445.2|30455.2|30440.2|30462.7|30447.7|30450.2|30435.2|31
1703851500000|2023-12-29 12:05:00|30457.7|30442.7|30462.7|30447.7|30462.7|30447.7|30452.7|30437.7|17
1703851800000|2023-12-29 12:10:00|30460.2|30445.2|30462.7|30447.7|30462.7|30447.7|30447.7|30432.7|32
1703852100000|2023-12-29 12:15:00|30457.7|30442.7|30467.7|30452.7|30472.7|30457.7|30457.7|30442.7|17
1703852400000|2023-12-29 12:20:00|30470.2|30455.2|30477.7|30462.7|30482.7|30467.7|30470.2|30455.2|36
1703852700000|2023-12-29 12:25:00|30480.2|30465.2|30457.7|30442.7|30482.7|30467.7|30455.2|30440.2|86
1703853000000|2023-12-29 12:30:00|30460.2|30445.2|30457.7|30442.7|30467.7|30452.7|30452.7|30437.7|30
1703853300000|2023-12-29 12:35:00|30460.2|30445.2|30447.7|30432.7|30462.7|30447.7|30442.7|30427.7|12
1703853600000|2023-12-29 12:40:00|30446.5|30431.5|30456.5|30441.5|30456.5|30441.5|30446.5|30431.5|15
1703853900000|2023-12-29 12:45:00|30454|30439|30451.5|30436.5|30456.5|30441.5|30446.5|30431.5|13
1703854200000|2023-12-29 12:50:00|30449|30434|30454|30439|30456.5|30441.5|30449|30434|12
1703854500000|2023-12-29 12:55:00|30456.5|30441.5|30459|30444|30459|30444|30454|30439|5
1703854800000|2023-12-29 13:00:00|30456.5|30441.5|30461.5|30446.5|30461.5|30446.5|30454|30439|11
1703855100000|2023-12-29 13:05:00|30459|30444|30466.5|30451.5|30466.5|30451.5|30459|30444|26
1703855400000|2023-12-29 13:10:00|30464|30449|30471.5|30456.5|30476.5|30461.5|30461.5|30446.5|33
1703855700000|2023-12-29 13:15:00|30474|30459|30471.5|30456.5|30474|30459|30461.5|30446.5|30
1703856000000|2023-12-29 13:20:00|30474|30459|30471.5|30456.5|30476.5|30461.5|30471.5|30456.5|9
1703856300000|2023-12-29 13:25:00|30476.5|30461.5|30486.5|30471.5|30489|30474|30476.5|30461.5|46
1703856600000|2023-12-29 13:30:00|30489|30474|30489|30474|30491.5|30476.5|30486.5|30471.5|30
1703856900000|2023-12-29 13:35:00|30491.5|30476.5|30486.5|30471.5|30491.5|30476.5|30479|30464|58
1703857200000|2023-12-29 13:40:00|30481.5|30466.5|30486.5|30471.5|30486.5|30471.5|30481.5|30466.5|30
1703857500000|2023-12-29 13:45:00|30484|30469|30481.5|30466.5|30486.5|30471.5|30476.5|30461.5|26
1703857800000|2023-12-29 13:50:00|30476.5|30461.5|30476.5|30461.5|30481.5|30466.5|30476.5|30461.5|30
1703858100000|2023-12-29 13:55:00|30474|30459|30471.5|30456.5|30481.5|30466.5|30471.5|30456.5|75
1703858400000|2023-12-29 14:00:00|30476.5|30461.5|30464|30449|30476.5|30461.5|30461.5|30446.5|26
1703858700000|2023-12-29 14:05:00|30461.5|30446.5|30466.5|30451.5|30471.5|30456.5|30461.5|30446.5|18
1703859000000|2023-12-29 14:10:00|30469|30454|30466.5|30451.5|30471.5|30456.5|30461.5|30446.5|10
1703859300000|2023-12-29 14:15:00|30471.5|30456.5|30466.5|30451.5|30471.5|30456.5|30466.5|30451.5|9
1703859600000|2023-12-29 14:20:00|30469|30454|30461.5|30446.5|30471.5|30456.5|30461.5|30446.5|16
1703859900000|2023-12-29 14:25:00|30459|30444|30451.5|30436.5|30461.5|30446.5|30451.5|30436.5|23
1703860200000|2023-12-29 14:30:00|30446.5|30431.5|30451.5|30436.5|30454|30439|30444|30429|37
1703860500000|2023-12-29 14:35:00|30446.5|30431.5|30456.5|30441.5|30456.5|30441.5|30446.5|30431.5|35
1703860800000|2023-12-29 14:40:00|30451.5|30436.5|30451.5|30436.5|30461.5|30446.5|30451.5|30436.5|48
1703861100000|2023-12-29 14:45:00|30454|30439|30451.5|30436.5|30456.5|30441.5|30451.5|30436.5|53
1703861400000|2023-12-29 14:50:00|30454|30439|30451.5|30436.5|30456.5|30441.5|30446.5|30431.5|34
1703861700000|2023-12-29 14:55:00|30456.5|30441.5|30446.5|30431.5|30461.5|30446.5|30446.5|30431.5|48
1703862000000|2023-12-29 15:00:00|30451.5|30436.5|30451.5|30436.5|30456.5|30441.5|30451.5|30436.5|48
1703862300000|2023-12-29 15:05:00|30456.5|30441.5|30456.5|30441.5|30461.5|30446.5|30454|30439|55
1703862600000|2023-12-29 15:10:00|30451.6|30436.6|30441.6|30426.6|30451.6|30436.6|30441.6|30426.6|36
1703862900000|2023-12-29 15:15:00|30439.1|30424.1|30441.6|30426.6|30446.6|30431.6|30436.6|30421.6|37
1703863200000|2023-12-29 15:20:00|30444.1|30429.1|30436.6|30421.6|30446.6|30431.6|30436.6|30421.6|31
1703863500000|2023-12-29 15:25:00|30441.6|30426.6|30441.6|30426.6|30446.6|30431.6|30441.6|30426.6|21
1703863800000|2023-12-29 15:30:00|30446.6|30431.6|30436.6|30421.6|30446.6|30431.6|30431.6|30416.6|44
1703864100000|2023-12-29 15:35:00|30434.1|30419.1|30436.6|30421.6|30446.6|30431.6|30431.6|30416.6|41
1703864400000|2023-12-29 15:40:00|30434.1|30419.1|30426.6|30411.6|30441.6|30426.6|30426.6|30411.6|54
1703864700000|2023-12-29 15:45:00|30421.6|30406.6|30411.6|30396.6|30426.6|30411.6|30399.1|30384.1|66
1703865000000|2023-12-29 15:50:00|30409.1|30394.1|30399.1|30384.1|30416.6|30401.6|30396.6|30381.6|50
1703865300000|2023-12-29 15:55:00|30396.6|30381.6|30401.6|30386.6|30409.1|30394.1|30396.6|30381.6|52
1703865600000|2023-12-29 16:00:00|30404.1|30389.1|30396.6|30381.6|30406.6|30391.6|30396.6|30381.6|60
1703865900000|2023-12-29 16:05:00|30399.1|30384.1|30376.6|30361.6|30399.1|30384.1|30376.6|30361.6|75
1703866200000|2023-12-29 16:10:00|30379.1|30364.1|30366.6|30351.6|30381.6|30366.6|30361.6|30346.6|104
1703866500000|2023-12-29 16:15:00|30361.6|30346.6|30341.6|30326.6|30361.6|30346.6|30339.1|30324.1|107
1703866800000|2023-12-29 16:20:00|30336.6|30321.6|30324.1|30309.1|30341.6|30326.6|30311.6|30296.6|216
1703867100000|2023-12-29 16:25:00|30326.6|30311.6|30316.6|30301.6|30326.6|30311.6|30314.1|30299.1|163
1703867400000|2023-12-29 16:30:00|30321.6|30306.6|30361.6|30346.6|30366.6|30351.6|30321.6|30306.6|414
1703867700000|2023-12-29 16:35:00|30366.6|30351.6|30381.6|30366.6|30384.1|30369.1|30361.6|30346.6|206
1703868000000|2023-12-29 16:40:00|30379.1|30364.1|30376.6|30361.6|30381.6|30366.6|30371.6|30356.6|74
1703868300000|2023-12-29 16:45:00|30381.6|30366.6|30379.1|30364.1|30381.6|30366.6|30371.6|30356.6|16
1703868600000|2023-12-29 16:50:00|30384.1|30359.1|30384.1|30359.1|30384.1|30364.1|30374.1|30354.1|13
1703868900000|2023-12-29 16:55:00|30379.1|30354.1|30374.1|30354.1|30384.1|30364.1|30374.1|30354.1|10
1703869200000|2023-12-29 17:00:00|30379.1|30359.1|30379.1|30359.1|30379.1|30359.1|30374.1|30354.1|6
1703869500000|2023-12-29 17:05:00|30374.1|30354.1|30374.1|30354.1|30384.1|30359.1|30374.1|30354.1|13
1703869800000|2023-12-29 17:10:00|30379.1|30359.1|30364.1|30344.1|30379.1|30359.1|30364.1|30344.1|29
1703870100000|2023-12-29 17:15:00|30359.1|30339.1|30364.1|30344.1|30369.1|30349.1|30359.1|30339.1|24
1703870400000|2023-12-29 17:20:00|30369.1|30349.1|30369.1|30349.1|30369.1|30349.1|30359.1|30339.1|12
1703870700000|2023-12-29 17:25:00|30364.1|30344.1|30369.1|30349.1|30374.1|30354.1|30364.1|30344.1|2
1703871000000|2023-12-29 17:30:00|30374.1|30354.1|30379.1|30359.1|30379.1|30359.1|30374.1|30354.1|9
1703871300000|2023-12-29 17:35:00|30384.1|30354.1|30384.1|30364.1|30384.1|30364.1|30384.1|30354.1|3
1703871600000|2023-12-29 17:40:00|30379.1|30359.1|30384.1|30359.1|30384.1|30364.1|30379.1|30359.1|20
1703871900000|2023-12-29 17:45:00|30379.1|30364.1|30384.1|30364.1|30389.1|30369.1|30379.1|30359.1|12
1703872200000|2023-12-29 17:50:00|30389.1|30369.1|30389.1|30369.1|30394.1|30374.1|30389.1|30369.1|8
1703872500000|2023-12-29 17:55:00|30394.1|30374.1|30404.1|30379.1|30404.1|30384.1|30394.1|30374.1|6
1703872800000|2023-12-29 18:00:00|30399.1|30384.1|30414.1|30389.1|30414.1|30394.1|30399.1|30374.1|5
1703873100000|2023-12-29 18:05:00|30419.1|30394.1|30429.1|30409.1|30429.1|30409.1|30419.1|30394.1|26
1703873400000|2023-12-29 18:10:00|30434.1|30414.1|30429.1|30409.1|30434.1|30414.1|30429.1|30409.1|17
1703873700000|2023-12-29 18:15:00|30424.1|30404.1|30424.1|30399.1|30429.1|30409.1|30419.1|30399.1|14
1703874000000|2023-12-29 18:20:00|30419.1|30404.1|30419.1|30399.1|30429.1|30404.1|30414.1|30394.1|4
1703874300000|2023-12-29 18:25:00|30424.1|30394.1|30419.1|30399.1|30424.1|30404.1|30419.1|30394.1|3
1703874600000|2023-12-29 18:30:00|30424.1|30404.1|30424.1|30404.1|30429.1|30409.1|30424.1|30404.1|8
1703874900000|2023-12-29 18:35:00|30429.1|30409.1|30434.1|30414.1|30434.1|30414.1|30429.1|30404.1|2
1703875200000|2023-12-29 18:40:00|30429.1|30409.1|30434.1|30414.1|30439.1|30419.1|30429.1|30409.1|8
1703875500000|2023-12-29 18:45:00|30439.1|30409.1|30439.1|30419.1|30439.1|30419.1|30434.1|30409.1|2
1703875800000|2023-12-29 18:50:00|30434.1|30414.1|30429.1|30409.1|30434.1|30414.1|30429.1|30409.1|9
1703876100000|2023-12-29 18:55:00|30434.1|30404.1|30434.1|30414.1|30434.1|30414.1|30429.1|30404.1|2
1703876400000|2023-12-29 19:00:00|30439.1|30419.1|30434.1|30414.1|30439.1|30419.1|30429.1|30409.1|2
1703876700000|2023-12-29 19:05:00|30439.1|30419.1|30434.1|30414.1|30439.1|30419.1|30434.1|30414.1|0
1703877000000|2023-12-29 19:10:00|30429.1|30409.1|30434.1|30414.1|30434.1|30414.1|30429.1|30409.1|12
1703877300000|2023-12-29 19:15:00|30439.1|30419.1|30439.1|30419.1|30439.1|30419.1|30439.1|30414.1|3
1703877600000|2023-12-29 19:20:00|30444.1|30424.1|30449.1|30429.1|30449.1|30429.1|30444.1|30424.1|14
1703877900000|2023-12-29 19:25:00|30444.1|30424.1|30431.6|30416.6|30449.1|30429.1|30431.6|30409.1|15
1703878200000|2023-12-29 19:30:00|30436.6|30421.6|30431.6|30416.6|30441.6|30426.6|30431.6|30416.6|18
1703878500000|2023-12-29 19:35:00|30436.6|30421.6|30431.6|30416.6|30436.6|30421.6|30431.6|30416.6|22
1703878800000|2023-12-29 19:40:00|30434.1|30419.1|30434.1|30419.1|30436.6|30421.6|30431.6|30416.6|20
1703879100000|2023-12-29 19:45:00|30436.6|30421.6|30441.6|30426.6|30441.6|30426.6|30434.1|30419.1|5
1703879400000|2023-12-29 19:50:00|30444.1|30429.1|30446.6|30431.6|30446.6|30431.6|30441.6|30426.6|3
1703879700000|2023-12-29 19:55:00|30449.1|30434.1|30446.6|30431.6|30451.6|30436.6|30446.6|30431.6|27
1703880000000|2023-12-29 20:00:00|30441.6|30426.6|30436.6|30421.6|30446.6|30431.6|30431.6|30416.6|18
1703880300000|2023-12-29 20:05:00|30434.1|30419.1|30441.6|30426.6|30441.6|30426.6|30431.6|30416.6|14
1703880600000|2023-12-29 20:10:00|30444.1|30429.1|30451.6|30436.6|30451.6|30436.6|30439.1|30424.1|22
1703880900000|2023-12-29 20:15:00|30456.6|30441.6|30446.6|30431.6|30456.6|30441.6|30446.6|30431.6|12
1703881200000|2023-12-29 20:20:00|30449.1|30434.1|30451.6|30436.6|30451.6|30436.6|30441.6|30426.6|52
1703881500000|2023-12-29 20:25:00|30456.6|30441.6|30464.1|30449.1|30466.6|30451.6|30456.6|30441.6|32
1703881800000|2023-12-29 20:30:00|30466.6|30451.6|30449.1|30434.1|30466.6|30451.6|30444.1|30429.1|12
1703882100000|2023-12-29 20:35:00|30456.6|30441.6|30466.6|30451.6|30466.6|30451.6|30454.1|30439.1|19
1703882400000|2023-12-29 20:40:00|30471.6|30456.6|30466.6|30451.6|30471.6|30456.6|30466.6|30451.6|15
1703882700000|2023-12-29 20:45:00|30461.6|30446.6|30446.6|30431.6|30461.6|30446.6|30446.6|30431.6|16
1703883000000|2023-12-29 20:50:00|30444.1|30429.1|30429.1|30414.1|30451.6|30436.6|30426.6|30411.6|51
1703883300000|2023-12-29 20:55:00|30426.6|30411.6|30431.6|30416.6|30431.6|30416.6|30421.6|30406.6|30
1703883600000|2023-12-29 21:00:00|30451.8|30411.8|30417.4|30377.4|30451.8|30411.8|30412.7|30372.7|0
1703883900000|2023-12-29 21:05:00|30417.3|30377.3|30414|30374|30420.1|30380.1|30410.7|30370.7|0
1703884200000|2023-12-29 21:10:00|30412.7|30372.7|30409.4|30369.4|30414|30374|30406|30366|0
1703884500000|2023-12-29 21:15:00|30409.3|30369.3|30407.4|30367.4|30415.4|30375.4|30407.4|30367.4|0
1703884800000|2023-12-29 21:20:00|30408.7|30368.7|30415.1|30375.1|30415.1|30375.1|30406|30366|0
1703885100000|2023-12-29 21:25:00|30415|30375|30413.7|30373.7|30415.1|30375.1|30408.4|30368.4|0
1703885400000|2023-12-29 21:30:00|30413.8|30373.8|30415.1|30375.1|30418.4|30378.4|30413.7|30373.7|0
1703885700000|2023-12-29 21:35:00|30414.4|30374.4|30413.7|30373.7|30415.1|30375.1|30413.7|30373.7|0
1703886000000|2023-12-29 21:40:00|30412.4|30372.4|30415.1|30375.1|30415.1|30375.1|30410.4|30370.4|0
1703886300000|2023-12-29 21:45:00|30414.4|30374.4|30413.7|30373.7|30415.1|30375.1|30410.4|30370.4|0
1703886600000|2023-12-29 21:50:00|30412.4|30372.4|30415.1|30375.1|30415.1|30375.1|30411.7|30371.7|0
1703886900000|2023-12-29 21:55:00|30415|30375|30405|30365|30415.1|30375.1|30401|30361|0
1703887200000|2023-12-29 22:00:00|30423.1|30383.1|30423.1|30383.1|30423.1|30383.1|30423.1|30383.1|0
1704150000000|2024-01-01 23:00:00|30467|30427|30462.7|30422.7|30467|30427|30460.7|30420.7|0
1704150300000|2024-01-01 23:05:00|30464|30424|30478.1|30438.1|30479.5|30439.5|30462|30422|0
1704150600000|2024-01-01 23:10:00|30477.5|30437.5|30474.8|30434.8|30484.2|30444.2|30474.8|30434.8|0
1704150900000|2024-01-01 23:15:00|30475.5|30435.5|30474.8|30434.8|30478.8|30438.8|30474.8|30434.8|0
1704151200000|2024-01-01 23:20:00|30474.1|30434.1|30478.1|30438.1|30479.5|30439.5|30471.4|30431.4|0
1704151500000|2024-01-01 23:25:00|30478.2|30438.2|30481.5|30441.5|30484.2|30444.2|30478.1|30438.1|0
1704151800000|2024-01-01 23:30:00|30481.4|30441.4|30476.8|30436.8|30482.8|30442.8|30476.8|30436.8|0
1704152100000|2024-01-01 23:35:00|30475.5|30435.5|30476.5|30436.5|30477.2|30437.2|30471.8|30431.8|0
1704152400000|2024-01-01 23:40:00|30478.5|30438.5|30468.4|30428.4|30478.5|30438.5|30468.4|30428.4|0
1704152700000|2024-01-01 23:45:00|30468.5|30428.5|30468.4|30428.4|30470.4|30430.4|30467.1|30427.1|0
1704153000000|2024-01-01 23:50:00|30468.5|30428.5|30471.8|30431.8|30471.8|30431.8|30468.4|30428.4|0
1704153300000|2024-01-01 23:55:00|30471.1|30431.1|30471.8|30431.8|30471.8|30431.8|30471.1|30431.1|0
1704153600000|2024-01-02 00:00:00|30471.7|30431.7|30473.8|30433.8|30473.8|30433.8|30470.4|30430.4|0
1704153900000|2024-01-02 00:05:00|30475.1|30435.1|30475.1|30435.1|30475.1|30435.1|30471.8|30431.8|0
1704154200000|2024-01-02 00:10:00|30474.5|30434.5|30473.8|30433.8|30474.5|30434.5|30471.8|30431.8|0
1704154500000|2024-01-02 00:15:00|30467.3|30427.3|30478.2|30438.2|30478.3|30438.3|30467.3|30427.3|0
1704154800000|2024-01-02 00:20:00|30478.1|30438.1|30484.7|30444.7|30484.7|30444.7|30478.1|30438.1|0
1704155100000|2024-01-02 00:25:00|30484.6|30444.6|30484.5|30444.5|30484.6|30444.6|30484.4|30444.4|0
1704155400000|2024-01-02 00:30:00|30484.4|30444.4|30484.5|30444.5|30484.5|30444.5|30477.9|30437.9|0
1704155700000|2024-01-02 00:35:00|30491|30451|30491.2|30451.2|30497.7|30457.7|30491|30451|0
1704156000000|2024-01-02 00:40:00|30491.1|30451.1|30491.1|30451.1|30491.2|30451.2|30491.1|30451.1|0
1704156300000|2024-01-02 00:45:00|30491|30451|30491.1|30451.1|30491.1|30451.1|30491|30451|0
1704156600000|2024-01-02 00:50:00|30491.2|30451.2|30486.7|30446.7|30491.2|30451.2|30486.7|30446.7|0
1704157200000|2024-01-02 01:00:00|30486.8|30446.8|30519.7|30479.7|30519.8|30479.8|30486.7|30446.7|0
1704157500000|2024-01-02 01:05:00|30519.8|30479.8|30510|30470|30519.8|30479.8|30510|30470|0
1704157800000|2024-01-02 01:10:00|30510.1|30470.1|30503.4|30463.4|30510.1|30470.1|30496.8|30456.8|0
1704158100000|2024-01-02 01:15:00|30509.9|30469.9|30510.2|30470.2|30516.6|30476.6|30509.9|30469.9|0
1704158400000|2024-01-02 01:20:00|30510.3|30470.3|30510.2|30470.2|30510.3|30470.3|30510.1|30470.1|0
1704158700000|2024-01-02 01:25:00|30510.1|30470.1|30503.5|30463.5|30510.2|30470.2|30503.4|30463.4|0
1704159000000|2024-01-02 01:30:00|30503.4|30463.4|30509.9|30469.9|30516.6|30476.6|30503.4|30463.4|0
1704159300000|2024-01-02 01:35:00|30503.4|30463.4|30503.2|30463.2|30503.4|30463.4|30503.2|30463.2|0
1704159600000|2024-01-02 01:40:00|30503.1|30463.1|30496.4|30456.4|30503.2|30463.2|30483.3|30443.3|0
1704159900000|2024-01-02 01:45:00|30496.5|30456.5|30489.9|30449.9|30509.7|30469.7|30483.4|30443.4|0
1704160200000|2024-01-02 01:50:00|30490|30450|30496.6|30456.6|30496.6|30456.6|30489.9|30449.9|0
1704160500000|2024-01-02 01:55:00|30490.1|30450.1|30490|30450|30490.1|30450.1|30490|30450|0
1704160800000|2024-01-02 02:00:00|30496.5|30456.5|30496.6|30456.6|30496.7|30456.7|30490|30450|0
1704161100000|2024-01-02 02:05:00|30496.7|30456.7|30496.6|30456.6|30496.7|30456.7|30496.5|30456.5|0
1704161400000|2024-01-02 02:10:00|30496.5|30456.5|30496.6|30456.6|30496.6|30456.6|30496.5|30456.5|0
1704161700000|2024-01-02 02:15:00|30496.5|30456.5|30490|30450|30496.6|30456.6|30490|30450|0
1704162000000|2024-01-02 02:20:00|30490.1|30450.1|30496.6|30456.6|30496.6|30456.6|30490.1|30450.1|0
1704162300000|2024-01-02 02:25:00|30496.7|30456.7|30496.6|30456.6|30496.7|30456.7|30496.5|30456.5|0
1704162600000|2024-01-02 02:30:00|30496.5|30456.5|30496.5|30456.5|30496.6|30456.6|30496.5|30456.5|0
1704162900000|2024-01-02 02:35:00|30496.6|30456.6|30496.5|30456.5|30496.6|30456.6|30489.9|30449.9|0
1704163200000|2024-01-02 02:40:00|30496.4|30456.4|30503|30463|30503.1|30463.1|30496.4|30456.4|0
1704163500000|2024-01-02 02:45:00|30503.1|30463.1|30503|30463|30503.1|30463.1|30503|30463|0
1704163800000|2024-01-02 02:50:00|30502.9|30462.9|30502.8|30462.8|30502.9|30462.9|30496.2|30456.2|0
1704164100000|2024-01-02 02:55:00|30502.9|30462.9|30503|30463|30509.5|30469.5|30496.3|30456.3|0
1704164400000|2024-01-02 03:00:00|30503.1|30463.1|30503.1|30463.1|30509.6|30469.6|30503|30463|0
1704165000000|2024-01-02 03:10:00|30503.2|30463.2|30496.7|30456.7|30509.8|30469.8|30496.7|30456.7|0
1704165300000|2024-01-02 03:15:00|30496.6|30456.6|30490|30450|30496.6|30456.6|30490|30450|0
1704165600000|2024-01-02 03:20:00|30486.8|30446.8|30490|30450|30490|30450|30483.5|30443.5|0
1704165900000|2024-01-02 03:25:00|30483.5|30443.5|30483.6|30443.6|30483.6|30443.6|30483.5|30443.5|0
1704166200000|2024-01-02 03:30:00|30490.1|30450.1|30490.1|30450.1|30490.1|30450.1|30490.1|30450.1|0
1704166500000|2024-01-02 03:35:00|30490|30450|30483.5|30443.5|30490.1|30450.1|30483.4|30443.4|0
1704166800000|2024-01-02 03:40:00|30483.6|30443.6|30490.1|30450.1|30490.1|30450.1|30483.6|30443.6|0
1704167100000|2024-01-02 03:45:00|30490.2|30450.2|30490.1|30450.1|30490.2|30450.2|30490.1|30450.1|0
1704167400000|2024-01-02 03:50:00|30490|30450|30483.5|30443.5|30490.1|30450.1|30483.4|30443.4|0
1704167700000|2024-01-02 03:55:00|30483.6|30443.6|30490.1|30450.1|30490.1|30450.1|30483.5|30443.5|0
1704168000000|2024-01-02 04:00:00|30483.6|30443.6|30490.1|30450.1|30490.1|30450.1|30483.5|30443.5|0
1704168600000|2024-01-02 04:10:00|30496.6|30456.6|30503.2|30463.2|30503.2|30463.2|30496.6|30456.6|0
1704168900000|2024-01-02 04:15:00|30506.5|30466.5|30503.2|30463.2|30506.5|30466.5|30503.2|30463.2|0
1704169200000|2024-01-02 04:20:00|30496.7|30456.7|30496.7|30456.7|30503.2|30463.2|30496.7|30456.7|0
1704169500000|2024-01-02 04:25:00|30503.2|30463.2|30496.7|30456.7|30503.2|30463.2|30496.7|30456.7|0
1704169800000|2024-01-02 04:30:00|30496.8|30456.8|30516.3|30476.3|30516.3|30476.3|30496.7|30456.7|0
1704170100000|2024-01-02 04:35:00|30516.4|30476.4|30522.8|30482.8|30523|30483|30516.3|30476.3|0
1704170400000|2024-01-02 04:40:00|30522.9|30482.9|30522.7|30482.7|30529.4|30489.4|30522.7|30482.7|0
1704170700000|2024-01-02 04:45:00|30522.8|30482.8|30522.8|30482.8|30522.8|30482.8|30522.8|30482.8|0
1704171300000|2024-01-02 04:55:00|30519.5|30479.5|30516.2|30476.2|30519.5|30479.5|30513|30473|0
1704171600000|2024-01-02 05:00:00|30516.3|30476.3|30516.3|30476.3|30516.4|30476.4|30516.2|30476.2|0
1704171900000|2024-01-02 05:05:00|30516.4|30476.4|30516.4|30476.4|30516.4|30476.4|30516.3|30476.3|0
1704172200000|2024-01-02 05:10:00|30522.9|30482.9|30539.4|30499.4|30539.4|30499.4|30522.9|30482.9|0
1704172500000|2024-01-02 05:15:00|30536.2|30496.2|30536.1|30496.1|30536.2|30496.2|30536.1|30496.1|0
1704172800000|2024-01-02 05:20:00|30536.2|30496.2|30529.6|30489.6|30536.2|30496.2|30529.6|30489.6|0
1704173100000|2024-01-02 05:25:00|30529.7|30489.7|30529.6|30489.6|30536.3|30496.3|30529.6|30489.6|0
1704173400000|2024-01-02 05:30:00|30523.1|30483.1|30529.6|30489.6|30529.6|30489.6|30523|30483|0
1704173700000|2024-01-02 05:35:00|30529.5|30489.5|30523|30483|30529.5|30489.5|30523|30483|0
1704174000000|2024-01-02 05:40:00|30523.1|30483.1|30529.6|30489.6|30529.6|30489.6|30523|30483|0
1704174300000|2024-01-02 05:45:00|30529.5|30489.5|30526.2|30486.2|30529.6|30489.6|30523|30483|0
1704174600000|2024-01-02 05:50:00|30529.5|30489.5|30523.1|30483.1|30529.6|30489.6|30523.1|30483.1|0
1704174900000|2024-01-02 05:55:00|30523|30483|30529.6|30489.6|30529.6|30489.6|30523|30483|0
1704175200000|2024-01-02 06:00:00|30529.5|30489.5|30529.6|30489.6|30529.6|30489.6|30523|30483|0
1704175500000|2024-01-02 06:05:00|30529.5|30489.5|30522.9|30482.9|30529.5|30489.5|30522.9|30482.9|0
1704175800000|2024-01-02 06:10:00|30523|30483|30516.3|30476.3|30523|30483|30516.3|30476.3|0
1704176100000|2024-01-02 06:15:00|30509.8|30469.8|30516.3|30476.3|30516.4|30476.4|30509.8|30469.8|0
1704176400000|2024-01-02 06:20:00|30509.8|30469.8|30522.9|30482.9|30522.9|30482.9|30509.8|30469.8|0
1704176700000|2024-01-02 06:25:00|30516.4|30476.4|30522.9|30482.9|30522.9|30482.9|30516.3|30476.3|0
1704177000000|2024-01-02 06:30:00|30522.7|30482.7|30522.5|30482.5|30522.7|30482.7|30522.5|30482.5|0
1704177300000|2024-01-02 06:35:00|30522.6|30482.6|30522.5|30482.5|30522.6|30482.6|30515.9|30475.9|0
1704177600000|2024-01-02 06:40:00|30522.4|30482.4|30535.6|30495.6|30535.6|30495.6|30522.4|30482.4|0
1704177900000|2024-01-02 06:45:00|30535.7|30495.7|30534.8|30494.8|30535.7|30495.7|30534.8|30494.8|0
1704178200000|2024-01-02 06:50:00|30534.9|30494.9|30534.7|30494.7|30534.9|30494.9|30534.7|30494.7|0
1704178500000|2024-01-02 06:55:00|30528.2|30488.2|30528|30488|30528.2|30488.2|30528|30488|0
1704178800000|2024-01-02 07:00:00|30528.1|30488.1|30476.6|30461.6|30534.7|30494.7|30474.1|30459.1|36
1704179100000|2024-01-02 07:05:00|30479.1|30464.1|30494.1|30479.1|30494.1|30479.1|30479.1|30464.1|18
1704179400000|2024-01-02 07:10:00|30496.6|30481.6|30514.1|30499.1|30519.1|30504.1|30496.6|30481.6|21
1704179700000|2024-01-02 07:15:00|30516.6|30501.6|30514.1|30499.1|30524.1|30509.1|30509.1|30494.1|22
1704180000000|2024-01-02 07:20:00|30511.6|30496.6|30509.1|30494.1|30516.6|30501.6|30506.6|30491.6|6
1704180300000|2024-01-02 07:25:00|30511.6|30496.6|30516.6|30501.6|30519.1|30504.1|30506.6|30491.6|7
1704180600000|2024-01-02 07:30:00|30511.6|30496.6|30506.6|30491.6|30514.1|30499.1|30506.6|30491.6|4
1704180900000|2024-01-02 07:35:00|30509.1|30494.1|30509.1|30494.1|30516.6|30501.6|30509.1|30494.1|12
1704181200000|2024-01-02 07:40:00|30506.6|30491.6|30491.6|30476.6|30506.6|30491.6|30481.6|30466.6|9
1704181500000|2024-01-02 07:45:00|30496.6|30481.6|30496.6|30481.6|30504.1|30489.1|30491.6|30476.6|11
1704181800000|2024-01-02 07:50:00|30499.1|30484.1|30504.1|30489.1|30504.1|30489.1|30491.6|30476.6|30
1704182100000|2024-01-02 07:55:00|30506.6|30491.6|30499.1|30484.1|30529.1|30514.1|30499.1|30484.1|47
1704182400000|2024-01-02 08:00:00|30509.1|30494.1|30586.6|30571.6|30586.6|30571.6|30496.6|30481.6|732
1704182700000|2024-01-02 08:05:00|30591.6|30576.6|30601.6|30586.6|30606.6|30591.6|30561.6|30546.6|452
1704183000000|2024-01-02 08:10:00|30596.6|30581.6|30661.6|30646.6|30664.1|30649.1|30591.6|30576.6|448
1704183300000|2024-01-02 08:15:00|30659.1|30644.1|30671.6|30656.6|30706.6|30691.6|30656.6|30641.6|578
1704183600000|2024-01-02 08:20:00|30666.6|30651.6|30681.6|30666.6|30689.1|30674.1|30639.1|30624.1|409
1704183900000|2024-01-02 08:25:00|30684.1|30669.1|30716.6|30701.6|30716.6|30701.6|30681.6|30666.6|245
1704184200000|2024-01-02 08:30:00|30714.1|30699.1|30766.6|30751.6|30771.6|30756.6|30714.1|30699.1|445
1704184500000|2024-01-02 08:35:00|30769.1|30754.1|30781.6|30766.6|30786.6|30771.6|30759.1|30744.1|355
1704184800000|2024-01-02 08:40:00|30786.2|30771.2|30816.2|30801.2|30816.2|30801.2|30786.2|30771.2|347
1704185100000|2024-01-02 08:45:00|30811.2|30796.2|30828.7|30813.7|30836.2|30821.2|30801.2|30786.2|335
1704185400000|2024-01-02 08:50:00|30826.2|30811.2|30853.7|30838.7|30856.2|30841.2|30816.2|30801.2|303
1704185700000|2024-01-02 08:55:00|30851.2|30836.2|30846.2|30831.2|30871.2|30856.2|30831.2|30816.2|354
1704186000000|2024-01-02 09:00:00|30848.7|30833.7|30846.2|30831.2|30871.2|30856.2|30841.2|30826.2|222
1704186300000|2024-01-02 09:05:00|30841.2|30826.2|30836.2|30821.2|30846.2|30831.2|30826.2|30811.2|180
1704186600000|2024-01-02 09:10:00|30838.7|30823.7|30818.7|30803.7|30841.2|30826.2|30811.2|30796.2|82
1704186900000|2024-01-02 09:15:00|30816.2|30801.2|30786.2|30771.2|30816.2|30801.2|30781.2|30766.2|180
1704187200000|2024-01-02 09:20:00|30781.2|30766.2|30751.2|30736.2|30781.2|30766.2|30741.2|30726.2|239
1704187500000|2024-01-02 09:25:00|30748.7|30733.7|30761.2|30746.2|30763.7|30748.7|30741.2|30726.2|132
1704187800000|2024-01-02 09:30:00|30756.2|30741.2|30736.2|30721.2|30761.2|30746.2|30736.2|30721.2|102
1704188100000|2024-01-02 09:35:00|30731.2|30716.2|30708.7|30693.7|30736.2|30721.2|30708.7|30693.7|118
1704188400000|2024-01-02 09:40:00|30711.2|30696.2|30713.7|30698.7|30736.2|30721.2|30701.2|30686.2|145
1704188700000|2024-01-02 09:45:00|30711.2|30696.2|30731.2|30716.2|30736.2|30721.2|30711.2|30696.2|74
1704189000000|2024-01-02 09:50:00|30726.2|30711.2|30716.2|30701.2|30726.2|30711.2|30706.2|30691.2|79
1704189300000|2024-01-02 09:55:00|30713.7|30698.7|30731.2|30716.2|30736.2|30721.2|30713.7|30698.7|120
1704189600000|2024-01-02 10:00:00|30733.7|30718.7|30726.2|30711.2|30756.2|30741.2|30723.7|30708.7|148
1704189900000|2024-01-02 10:05:00|30721.2|30706.2|30711.2|30696.2|30726.2|30711.2|30706.2|30691.2|80
1704190200000|2024-01-02 10:10:00|30713.7|30698.7|30721.2|30706.2|30731.2|30716.2|30711.2|30696.2|82
1704190500000|2024-01-02 10:15:00|30726.2|30711.2|30736.2|30721.2|30751.2|30736.2|30721.2|30706.2|83
1704190800000|2024-01-02 10:20:00|30738.7|30723.7|30711.2|30696.2|30741.2|30726.2|30711.2|30696.2|59
1704191100000|2024-01-02 10:25:00|30713.7|30698.7|30681.2|30666.2|30716.2|30701.2|30666.2|30651.2|126
1704191400000|2024-01-02 10:30:00|30683.7|30668.7|30686.2|30671.2|30696.2|30681.2|30681.2|30666.2|82
1704191700000|2024-01-02 10:35:00|30688.7|30673.7|30706.2|30691.2|30706.2|30691.2|30681.2|30666.2|78
1704192000000|2024-01-02 10:40:00|30708.7|30693.7|30711.2|30696.2|30711.2|30696.2|30696.2|30681.2|97
1704192300000|2024-01-02 10:45:00|30708.7|30693.7|30716.2|30701.2|30716.2|30701.2|30701.2|30686.2|54
1704192600000|2024-01-02 10:50:00|30718.7|30703.7|30713.7|30698.7|30723.7|30708.7|30701.2|30686.2|89
1704192900000|2024-01-02 10:55:00|30716.2|30701.2|30706.2|30691.2|30726.2|30711.2|30701.2|30686.2|68
1704193200000|2024-01-02 11:00:00|30703.7|30688.7|30691.2|30676.2|30706.2|30691.2|30686.2|30671.2|40
1704193500000|2024-01-02 11:05:00|30693.7|30678.7|30681.2|30666.2|30701.2|30686.2|30676.2|30661.2|64
1704193800000|2024-01-02 11:10:00|30683.7|30668.7|30671.2|30656.2|30691.2|30676.2|30666.2|30651.2|97
1704194100000|2024-01-02 11:15:00|30673.7|30658.7|30646.2|30631.2|30673.7|30658.7|30641.2|30626.2|158
1704194400000|2024-01-02 11:20:00|30643.7|30628.7|30611.2|30596.2|30651.2|30636.2|30603.7|30588.7|177
1704194700000|2024-01-02 11:25:00|30608.7|30593.7|30591.2|30576.2|30621.2|30606.2|30591.2|30576.2|113
1704195000000|2024-01-02 11:30:00|30586.2|30571.2|30531.2|30516.2|30591.2|30576.2|30526.2|30511.2|270
1704195300000|2024-01-02 11:35:00|30526.2|30511.2|30486.2|30471.2|30526.2|30511.2|30466.2|30451.2|358
1704195600000|2024-01-02 11:40:00|30483.7|30468.7|30446.2|30431.2|30491.2|30476.2|30446.2|30431.2|301
1704195900000|2024-01-02 11:45:00|30441.2|30426.2|30481.2|30466.2|30496.2|30481.2|30436.2|30421.2|248
1704196200000|2024-01-02 11:50:00|30483.7|30468.7|30461.2|30446.2|30491.2|30476.2|30461.2|30446.2|105
1704196500000|2024-01-02 11:55:00|30458.7|30443.7|30491.2|30476.2|30506.2|30491.2|30458.7|30443.7|149
1704196800000|2024-01-02 12:00:00|30493.7|30478.7|30481.2|30466.2|30501.2|30486.2|30471.2|30456.2|335
1704197100000|2024-01-02 12:05:00|30486.2|30471.2|30471.2|30456.2|30491.2|30476.2|30463.7|30448.7|71
1704197400000|2024-01-02 12:10:00|30473.7|30458.7|30461.2|30446.2|30478.7|30463.7|30446.2|30431.2|69
1704197700000|2024-01-02 12:15:00|30463.7|30448.7|30446.2|30431.2|30466.2|30451.2|30446.2|30431.2|67
1704198000000|2024-01-02 12:20:00|30443.7|30428.7|30431.2|30416.2|30451.2|30436.2|30431.2|30416.2|79
1704198300000|2024-01-02 12:25:00|30426.2|30411.2|30426.2|30411.2|30436.2|30421.2|30416.2|30401.2|69
1704198600000|2024-01-02 12:30:00|30423.7|30408.7|30418.7|30403.7|30426.2|30411.2|30406.2|30391.2|53
1704198900000|2024-01-02 12:35:00|30416.2|30401.2|30376.2|30361.2|30418.7|30403.7|30371.2|30356.2|158
1704199200000|2024-01-02 12:40:00|30378.7|30363.7|30366.2|30351.2|30391.2|30376.2|30366.2|30351.2|156
1704199500000|2024-01-02 12:45:00|30368.7|30353.7|30361.2|30346.2|30378.7|30363.7|30351.2|30336.2|120
1704199800000|2024-01-02 12:50:00|30358.7|30343.7|30366.2|30351.2|30366.2|30351.2|30346.2|30331.2|70
1704200100000|2024-01-02 12:55:00|30368.7|30353.7|30378.7|30363.7|30383.7|30368.7|30351.2|30336.2|109
1704200400000|2024-01-02 13:00:00|30376.2|30361.2|30388.7|30373.7|30391.2|30376.2|30366.2|30351.2|179
1704200700000|2024-01-02 13:05:00|30391.2|30376.2|30351.2|30336.2|30393.7|30378.7|30351.2|30336.2|130
1704201000000|2024-01-02 13:10:00|30346.2|30331.2|30321.2|30306.2|30346.2|30331.2|30316.2|30301.2|248
1704201300000|2024-01-02 13:15:00|30316.2|30301.2|30331.2|30316.2|30331.2|30316.2|30316.2|30301.2|138
1704201600000|2024-01-02 13:20:00|30336.2|30321.2|30336.2|30321.2|30341.2|30326.2|30331.2|30316.2|146
1704201900000|2024-01-02 13:25:00|30331.2|30316.2|30341.2|30326.2|30346.2|30331.2|30321.2|30306.2|107
1704202200000|2024-01-02 13:30:00|30336.2|30321.2|30386.2|30371.2|30398.7|30383.7|30326.2|30311.2|158
1704202500000|2024-01-02 13:35:00|30388.7|30373.7|30353.7|30338.7|30391.2|30376.2|30346.2|30331.2|104
1704202800000|2024-01-02 13:40:00|30356.2|30341.2|30368.7|30353.7|30371.2|30356.2|30356.2|30341.2|58
1704203100000|2024-01-02 13:45:00|30366.2|30351.2|30366.2|30351.2|30371.2|30356.2|30351.2|30336.2|55
1704203400000|2024-01-02 13:50:00|30361.2|30346.2|30361.2|30346.2|30361.2|30346.2|30343.7|30328.7|77
1704203700000|2024-01-02 13:55:00|30363.7|30348.7|30381.2|30366.2|30393.7|30378.7|30356.2|30341.2|65
1704204000000|2024-01-02 14:00:00|30386.2|30371.2|30406.2|30391.2|30421.2|30406.2|30386.2|30371.2|129
1704204300000|2024-01-02 14:05:00|30403.7|30388.7|30437|30422|30442|30427|30396.2|30381.2|102
1704204600000|2024-01-02 14:10:00|30434.5|30419.5|30445|30430|30450|30435|30425|30410|63
1704204900000|2024-01-02 14:15:00|30442.5|30427.5|30460|30445|30475|30460|30440|30425|126
1704205200000|2024-01-02 14:20:00|30462.5|30447.5|30475|30460|30477.5|30462.5|30460|30445|62
1704205500000|2024-01-02 14:25:00|30472.5|30457.5|30482.5|30467.5|30485|30470|30470|30455|76
1704205800000|2024-01-02 14:30:00|30485|30470|30467.5|30452.5|30485|30470|30445|30430|170
1704206100000|2024-01-02 14:35:00|30470|30455|30445|30430|30475|30460|30440|30425|170
1704206400000|2024-01-02 14:40:00|30447.5|30432.5|30470|30455|30475|30460|30435|30420|130
1704206700000|2024-01-02 14:45:00|30465|30450|30475|30460|30497.5|30482.5|30460|30445|126
1704207000000|2024-01-02 14:50:00|30472.5|30457.5|30480|30465|30525|30510|30470|30455|220
1704207300000|2024-01-02 14:55:00|30482.5|30467.5|30522.5|30507.5|30525|30510|30480|30465|116
1704207600000|2024-01-02 15:00:00|30517.5|30502.5|30525|30510|30530|30515|30510|30495|113
1704207900000|2024-01-02 15:05:00|30522.5|30507.5|30545|30530|30545|30530|30510|30495|146
1704208200000|2024-01-02 15:10:00|30550.2|30535.2|30537.7|30522.7|30575.2|30560.2|30535.2|30520.2|255
1704208500000|2024-01-02 15:15:00|30540.2|30525.2|30550.2|30535.2|30560.2|30545.2|30522.7|30507.7|194
1704208800000|2024-01-02 15:20:00|30552.7|30537.7|30555.2|30540.2|30575.2|30560.2|30540.2|30525.2|145
1704209100000|2024-01-02 15:25:00|30552.7|30537.7|30525.2|30510.2|30560.2|30545.2|30510.2|30495.2|94
1704209400000|2024-01-02 15:30:00|30522.7|30507.7|30517.7|30502.7|30525.2|30510.2|30495.2|30480.2|88
1704209700000|2024-01-02 15:35:00|30515.2|30500.2|30527.7|30512.7|30530.2|30515.2|30505.2|30490.2|78
1704210000000|2024-01-02 15:40:00|30525.2|30510.2|30550.2|30535.2|30565.2|30550.2|30525.2|30510.2|132
1704210300000|2024-01-02 15:45:00|30547.7|30532.7|30520.2|30505.2|30555.2|30540.2|30520.2|30505.2|109
1704210600000|2024-01-02 15:50:00|30517.7|30502.7|30530.2|30515.2|30540.2|30525.2|30515.2|30500.2|49
1704210900000|2024-01-02 15:55:00|30532.7|30517.7|30540.2|30525.2|30550.2|30535.2|30530.2|30515.2|81
1704211200000|2024-01-02 16:00:00|30535.2|30520.2|30560.2|30545.2|30565.2|30550.2|30530.2|30515.2|98
1704211500000|2024-01-02 16:05:00|30557.7|30542.7|30560.2|30545.2|30560.2|30545.2|30535.2|30520.2|125
1704211800000|2024-01-02 16:10:00|30555.2|30540.2|30547.7|30532.7|30570.2|30555.2|30535.2|30520.2|157
1704212100000|2024-01-02 16:15:00|30545.2|30530.2|30550.2|30535.2|30565.2|30550.2|30540.2|30525.2|110
1704212400000|2024-01-02 16:20:00|30552.7|30537.7|30540.2|30525.2|30555.2|30540.2|30530.2|30515.2|180
1704212700000|2024-01-02 16:25:00|30542.7|30527.7|30535.2|30520.2|30542.7|30527.7|30525.2|30510.2|264
1704213000000|2024-01-02 16:30:00|30532.7|30517.7|30527.7|30512.7|30537.7|30522.7|30522.7|30507.7|482
1704213300000|2024-01-02 16:35:00|30530.2|30515.2|30525.2|30510.2|30540.2|30525.2|30520.2|30505.2|163
1704213600000|2024-01-02 16:40:00|30522.7|30507.7|30532.7|30517.7|30535.2|30520.2|30520.2|30505.2|39
1704213900000|2024-01-02 16:45:00|30530.2|30515.2|30550.2|30535.2|30550.2|30535.2|30525.2|30510.2|41
1704214200000|2024-01-02 16:50:00|30552.7|30532.7|30547.7|30527.7|30557.7|30532.7|30542.7|30522.7|10
1704214500000|2024-01-02 16:55:00|30552.7|30532.7|30562.7|30542.7|30562.7|30542.7|30547.7|30532.7|18
1704214800000|2024-01-02 17:00:00|30567.7|30547.7|30562.7|30537.7|30572.7|30552.7|30562.7|30537.7|23
1704215100000|2024-01-02 17:05:00|30557.7|30542.7|30567.7|30542.7|30572.7|30552.7|30557.7|30537.7|46
1704215400000|2024-01-02 17:10:00|30562.7|30547.7|30572.7|30552.7|30572.7|30552.7|30562.7|30542.7|7
1704215700000|2024-01-02 17:15:00|30567.7|30547.7|30567.7|30547.7|30572.7|30552.7|30557.7|30537.7|16
1704216000000|2024-01-02 17:20:00|30572.7|30542.7|30567.7|30542.7|30577.7|30557.7|30562.7|30542.7|39
1704216300000|2024-01-02 17:25:00|30562.7|30547.7|30567.7|30542.7|30567.7|30547.7|30562.7|30542.7|11
1704216600000|2024-01-02 17:30:00|30562.7|30547.7|30572.7|30547.7|30572.7|30552.7|30562.7|30542.7|16
1704216900000|2024-01-02 17:35:00|30567.7|30552.7|30572.7|30552.7|30577.7|30557.7|30567.7|30552.7|5
1704217200000|2024-01-02 17:40:00|30577.7|30557.7|30577.7|30552.7|30582.7|30562.7|30572.7|30552.7|53
1704217500000|2024-01-02 17:45:00|30572.7|30547.7|30562.7|30537.7|30577.7|30552.7|30552.7|30532.7|15
1704217800000|2024-01-02 17:50:00|30557.7|30542.7|30562.7|30537.7|30562.7|30542.7|30552.7|30532.7|6
1704218100000|2024-01-02 17:55:00|30557.7|30532.7|30557.7|30532.7|30562.7|30537.7|30552.7|30532.7|6
1704218400000|2024-01-02 18:00:00|30552.7|30527.7|30552.7|30532.7|30557.7|30532.7|30547.7|30527.7|6
1704218700000|2024-01-02 18:05:00|30547.7|30527.7|30527.7|30507.7|30547.7|30532.7|30522.7|30502.7|59
1704219000000|2024-01-02 18:10:00|30522.7|30502.7|30532.7|30512.7|30532.7|30512.7|30522.7|30502.7|15
1704219300000|2024-01-02 18:15:00|30527.7|30507.7|30532.7|30512.7|30537.7|30517.7|30527.7|30507.7|11
1704219600000|2024-01-02 18:20:00|30537.7|30507.7|30537.7|30517.7|30537.7|30517.7|30527.7|30507.7|8
1704219900000|2024-01-02 18:25:00|30542.7|30522.7|30537.7|30512.7|30542.7|30522.7|30537.7|30512.7|5
1704220200000|2024-01-02 18:30:00|30532.7|30517.7|30537.7|30517.7|30542.7|30522.7|30527.7|30507.7|7
1704220500000|2024-01-02 18:35:00|30542.7|30522.7|30542.7|30522.7|30542.7|30522.7|30542.7|30517.7|10
1704220800000|2024-01-02 18:40:00|30547.7|30517.7|30537.7|30517.7|30547.7|30527.7|30537.7|30512.7|15
1704221100000|2024-01-02 18:45:00|30542.7|30512.7|30532.7|30512.7|30547.7|30527.7|30532.7|30512.7|7
1704221400000|2024-01-02 18:50:00|30527.7|30507.7|30517.7|30497.7|30527.7|30512.7|30512.7|30492.7|20
1704221700000|2024-01-02 18:55:00|30522.7|30502.7|30512.7|30487.7|30522.7|30502.7|30507.7|30487.7|17
1704222000000|2024-01-02 19:00:00|30507.7|30492.7|30497.7|30477.7|30512.7|30492.7|30497.7|30477.7|6
1704222300000|2024-01-02 19:05:00|30502.7|30472.7|30497.7|30472.7|30502.7|30477.7|30487.7|30467.7|4
1704222600000|2024-01-02 19:10:00|30492.7|30477.7|30507.7|30487.7|30517.7|30492.7|30492.7|30472.7|13
1704222900000|2024-01-02 19:15:00|30502.7|30482.7|30507.7|30482.7|30507.7|30487.7|30502.7|30482.7|1
1704223200000|2024-01-02 19:20:00|30502.7|30477.7|30492.7|30467.7|30507.7|30482.7|30492.7|30467.7|3
1704223500000|2024-01-02 19:25:00|30497.7|30472.7|30500.2|30485.2|30502.7|30485.2|30492.7|30472.7|13
1704223800000|2024-01-02 19:30:00|30505.2|30490.2|30492.7|30477.7|30505.2|30490.2|30490.2|30475.2|6
1704224100000|2024-01-02 19:35:00|30495.2|30480.2|30482.7|30467.7|30495.2|30480.2|30482.7|30467.7|2
1704224400000|2024-01-02 19:40:00|30485.2|30470.2|30485.2|30470.2|30490.2|30475.2|30482.7|30467.7|5
1704224700000|2024-01-02 19:45:00|30490.2|30475.2|30480.2|30465.2|30490.2|30475.2|30480.2|30465.2|9
1704225000000|2024-01-02 19:50:00|30482.7|30467.7|30465.2|30450.2|30485.2|30470.2|30460.2|30445.2|14
1704225300000|2024-01-02 19:55:00|30462.7|30447.7|30457.7|30442.7|30465.2|30450.2|30455.2|30440.2|19
1704225600000|2024-01-02 20:00:00|30455.2|30440.2|30440.2|30425.2|30460.2|30445.2|30440.2|30425.2|14
1704225900000|2024-01-02 20:05:00|30445.2|30430.2|30450.2|30435.2|30457.7|30442.7|30435.2|30420.2|45
1704226200000|2024-01-02 20:10:00|30452.7|30437.7|30445.2|30430.2|30455.2|30440.2|30442.7|30427.7|5
1704226500000|2024-01-02 20:15:00|30442.7|30427.7|30455.2|30440.2|30455.2|30440.2|30440.2|30425.2|10
1704226800000|2024-01-02 20:20:00|30452.7|30437.7|30447.7|30432.7|30455.2|30440.2|30440.2|30425.2|2
1704227100000|2024-01-02 20:25:00|30450.2|30435.2|30450.2|30435.2|30452.7|30437.7|30440.2|30425.2|3
1704227400000|2024-01-02 20:30:00|30447.7|30432.7|30445.2|30430.2|30455.2|30440.2|30445.2|30430.2|6
1704227700000|2024-01-02 20:35:00|30442.7|30427.7|30437.7|30422.7|30447.7|30432.7|30435.2|30420.2|24
1704228000000|2024-01-02 20:40:00|30435.2|30420.2|30440.2|30425.2|30440.2|30425.2|30432.7|30417.7|5
1704228300000|2024-01-02 20:45:00|30442.7|30427.7|30440.2|30425.2|30442.7|30427.7|30435.2|30420.2|7
1704228600000|2024-01-02 20:50:00|30442.7|30427.7|30457.7|30442.7|30460.2|30445.2|30442.7|30427.7|15
1704228900000|2024-01-02 20:55:00|30460.2|30445.2|30477.7|30462.7|30480.2|30465.2|30457.7|30442.7|28
1704229200000|2024-01-02 21:00:00|30482.9|30442.9|30501|30461|30510.5|30470.5|30482.9|30442.9|0
1704229500000|2024-01-02 21:05:00|30501.2|30461.2|30490.7|30450.7|30507.1|30467.1|30489.3|30449.3|0
1704229800000|2024-01-02 21:10:00|30492.7|30452.7|30489.3|30449.3|30497.4|30457.4|30488|30448|0
1704230100000|2024-01-02 21:15:00|30489.4|30449.4|30486|30446|30492|30452|30484.6|30444.6|0
1704230400000|2024-01-02 21:20:00|30488|30448|30486|30446|30488|30448|30484.6|30444.6|0
1704230700000|2024-01-02 21:25:00|30488|30448|30484.6|30444.6|30489.3|30449.3|30484.6|30444.6|0
1704231000000|2024-01-02 21:30:00|30483.9|30443.9|30488|30448|30488|30448|30483.2|30443.2|0
1704231300000|2024-01-02 21:35:00|30489.3|30449.3|30488|30448|30492.7|30452.7|30486|30446|0
1704231600000|2024-01-02 21:40:00|30489.3|30449.3|30494.1|30454.1|30494.1|30454.1|30488|30448|0
1704231900000|2024-01-02 21:45:00|30494.7|30454.7|30500.4|30460.4|30500.4|30460.4|30494.1|30454.1|0
1704232200000|2024-01-02 21:50:00|30499.7|30459.7|30499.1|30459.1|30503.8|30463.8|30497|30457|0
1704232500000|2024-01-02 21:55:00|30499|30459|30497.7|30457.7|30499.1|30459.1|30495.7|30455.7|0
1704232800000|2024-01-02 22:00:00|30497.1|30457.1|30495|30455|30497.1|30457.1|30494.3|30454.3|0
1704233100000|2024-01-02 22:05:00|30494.3|30454.3|30495|30455|30495|30455|30494.3|30454.3|0
1704233400000|2024-01-02 22:10:00|30494.3|30454.3|30495|30455|30495|30455|30494.3|30454.3|0
1704233700000|2024-01-02 22:15:00|30495.7|30455.7|30497|30457|30497.1|30457.1|30495.7|30455.7|0
1704234000000|2024-01-02 22:20:00|30497.1|30457.1|30497.1|30457.1|30497.7|30457.7|30497.1|30457.1|0
1704234300000|2024-01-02 22:25:00|30497|30457|30498.4|30458.4|30498.4|30458.4|30496.4|30456.4|0
1704234600000|2024-01-02 22:30:00|30497.7|30457.7|30497.7|30457.7|30497.7|30457.7|30497|30457|0
1704234900000|2024-01-02 22:35:00|30498.4|30458.4|30498.4|30458.4|30498.4|30458.4|30498.4|30458.4|0
1704235200000|2024-01-02 22:40:00|30497.7|30457.7|30497|30457|30497.7|30457.7|30497|30457|0
1704235500000|2024-01-02 22:45:00|30497.1|30457.1|30496.6|30456.6|30497.7|30457.7|30496.6|30456.6|0
1704235800000|2024-01-02 22:50:00|30497.3|30457.3|30497.3|30457.3|30497.3|30457.3|30496.6|30456.6|0
1704236100000|2024-01-02 22:55:00|30498.7|30458.7|30500|30460|30502.7|30462.7|30498|30458|0
1704236400000|2024-01-02 23:00:00|30500.2|30460.2|30508.1|30468.1|30510.1|30470.1|30498.6|30458.6|0
1704236700000|2024-01-02 23:05:00|30508|30468|30504.7|30464.7|30508.1|30468.1|30504.7|30464.7|0
1704237000000|2024-01-02 23:10:00|30504.8|30464.8|30498.6|30458.6|30506.1|30466.1|30496.6|30456.6|0
1704237300000|2024-01-02 23:15:00|30496.6|30456.6|30488.5|30448.5|30499.3|30459.3|30488.5|30448.5|0
1704237600000|2024-01-02 23:20:00|30488.6|30448.6|30488.5|30448.5|30495.3|30455.3|30485.8|30445.8|0
1704237900000|2024-01-02 23:25:00|30487.2|30447.2|30488.5|30448.5|30491.9|30451.9|30485.8|30445.8|0
1704238200000|2024-01-02 23:30:00|30489.2|30449.2|30491.9|30451.9|30491.9|30451.9|30488.5|30448.5|0
1704238500000|2024-01-02 23:35:00|30492.6|30452.6|30494.6|30454.6|30494.6|30454.6|30491.9|30451.9|0
1704238800000|2024-01-02 23:40:00|30493.9|30453.9|30494.6|30454.6|30496.6|30456.6|30493.2|30453.2|0
1704239100000|2024-01-02 23:45:00|30494.5|30454.5|30496.6|30456.6|30496.6|30456.6|30491.9|30451.9|0
1704239400000|2024-01-02 23:50:00|30496.5|30456.5|30496.6|30456.6|30496.6|30456.6|30494.6|30454.6|0
1704239700000|2024-01-02 23:55:00|30498|30458|30498|30458|30498|30458|30496.6|30456.6|0
1704240000000|2024-01-03 00:00:00|30500|30460|30496.6|30456.6|30500|30460|30493.2|30453.2|0
1704240300000|2024-01-03 00:05:00|30495.9|30455.9|30494.6|30454.6|30496.6|30456.6|30493.2|30453.2|0
1704240600000|2024-01-03 00:10:00|30496.6|30456.6|30498|30458|30498|30458|30493.2|30453.2|0
1704240900000|2024-01-03 00:15:00|30498.6|30458.6|30489.4|30449.4|30500|30460|30489.4|30449.4|0
1704241200000|2024-01-03 00:20:00|30489.5|30449.5|30489.5|30449.5|30496.1|30456.1|30489.4|30449.4|0
1704241500000|2024-01-03 00:25:00|30496.1|30456.1|30489.5|30449.5|30496.1|30456.1|30489.5|30449.5|0
1704241800000|2024-01-03 00:30:00|30489.4|30449.4|30496|30456|30496|30456|30489.4|30449.4|0
1704242100000|2024-01-03 00:35:00|30495.9|30455.9|30489.3|30449.3|30502.6|30462.6|30489.3|30449.3|0
1704242400000|2024-01-03 00:40:00|30489.2|30449.2|30482.6|30442.6|30489.2|30449.2|30482.5|30442.5|0
1704242700000|2024-01-03 00:45:00|30485.8|30445.8|30482.5|30442.5|30489.1|30449.1|30482.5|30442.5|0
1704243000000|2024-01-03 00:50:00|30482.6|30442.6|30476|30436|30482.6|30442.6|30469.3|30429.3|0
1704243300000|2024-01-03 00:55:00|30475.9|30435.9|30475.9|30435.9|30476|30436|30475.9|30435.9|0
1704243600000|2024-01-03 01:00:00|30475.8|30435.8|30482.5|30442.5|30489.2|30449.2|30475.8|30435.8|0
1704243900000|2024-01-03 01:05:00|30482.6|30442.6|30482.5|30442.5|30482.6|30442.6|30482.5|30442.5|0
1704244200000|2024-01-03 01:10:00|30482.4|30442.4|30475.8|30435.8|30482.5|30442.5|30475.8|30435.8|0
1704244500000|2024-01-03 01:15:00|30469.2|30429.2|30475.9|30435.9|30475.9|30435.9|30469.2|30429.2|0
1704244800000|2024-01-03 01:20:00|30476|30436|30475.9|30435.9|30476|30436|30469.3|30429.3|0
1704245100000|2024-01-03 01:25:00|30475.8|30435.8|30476|30436|30476|30436|30475.8|30435.8|0
1704245400000|2024-01-03 01:30:00|30475.9|30435.9|30475.9|30435.9|30476|30436|30475.8|30435.8|0
1704245700000|2024-01-03 01:35:00|30476|30436|30475.9|30435.9|30482.6|30442.6|30475.9|30435.9|0
1704246000000|2024-01-03 01:40:00|30475.8|30435.8|30475.9|30435.9|30475.9|30435.9|30475.8|30435.8|0
1704246300000|2024-01-03 01:45:00|30475.8|30435.8|30482.5|30442.5|30482.5|30442.5|30475.8|30435.8|0
1704246600000|2024-01-03 01:50:00|30482.4|30442.4|30482.6|30442.6|30482.6|30442.6|30475.9|30435.9|0
1704246900000|2024-01-03 01:55:00|30482.5|30442.5|30475.9|30435.9|30482.6|30442.6|30475.9|30435.9|0
1704247200000|2024-01-03 02:00:00|30482.5|30442.5|30489.1|30449.1|30489.1|30449.1|30482.5|30442.5|0
1704247500000|2024-01-03 02:05:00|30489|30449|30482.5|30442.5|30495.6|30455.6|30482.5|30442.5|0
1704247800000|2024-01-03 02:10:00|30489|30449|30482.5|30442.5|30489|30449|30482.5|30442.5|0
1704248100000|2024-01-03 02:15:00|30482.4|30442.4|30482.3|30442.3|30482.4|30442.4|30482.3|30442.3|0
1704248400000|2024-01-03 02:20:00|30482.4|30442.4|30475.7|30435.7|30482.4|30442.4|30475.7|30435.7|0
1704248700000|2024-01-03 02:25:00|30475.6|30435.6|30472.3|30432.3|30475.7|30435.7|30469|30429|0
1704249000000|2024-01-03 02:30:00|30469.1|30429.1|30475.7|30435.7|30475.8|30435.8|30469.1|30429.1|0
1704249300000|2024-01-03 02:35:00|30475.8|30435.8|30475.7|30435.7|30482.4|30442.4|30475.7|30435.7|0
1704249600000|2024-01-03 02:40:00|30475.8|30435.8|30475.8|30435.8|30482.4|30442.4|30475.7|30435.7|0
1704249900000|2024-01-03 02:45:00|30475.7|30435.7|30475.7|30435.7|30482.2|30442.2|30475.6|30435.6|0
1704250200000|2024-01-03 02:50:00|30475.8|30435.8|30469.1|30429.1|30475.8|30435.8|30469.1|30429.1|0
1704250500000|2024-01-03 02:55:00|30469|30429|30469.1|30429.1|30469.1|30429.1|30462.4|30422.4|0
1704250800000|2024-01-03 03:00:00|30469.2|30429.2|30475.8|30435.8|30475.8|30435.8|30469.1|30429.1|0
1704251100000|2024-01-03 03:05:00|30475.7|30435.7|30475.8|30435.8|30475.8|30435.8|30469.2|30429.2|0
1704251400000|2024-01-03 03:10:00|30469.3|30429.3|30469.1|30429.1|30475.8|30435.8|30469.1|30429.1|0
1704251700000|2024-01-03 03:15:00|30469.2|30429.2|30462.5|30422.5|30469.2|30429.2|30459.2|30419.2|0
1704252000000|2024-01-03 03:20:00|30462.4|30422.4|30455.9|30415.9|30462.5|30422.5|30455.9|30415.9|0
1704252300000|2024-01-03 03:25:00|30452.6|30412.6|30455.9|30415.9|30455.9|30415.9|30452.6|30412.6|0
1704252600000|2024-01-03 03:30:00|30456|30416|30462.7|30422.7|30462.7|30422.7|30456|30416|0
1704252900000|2024-01-03 03:35:00|30462.6|30422.6|30462.6|30422.6|30462.7|30422.7|30462.5|30422.5|0
1704253200000|2024-01-03 03:40:00|30462.5|30422.5|30462.6|30422.6|30462.6|30422.6|30456|30416|0
1704253500000|2024-01-03 03:45:00|30462.5|30422.5|30462.5|30422.5|30462.6|30422.6|30456|30416|0
1704253800000|2024-01-03 03:50:00|30462.6|30422.6|30455.9|30415.9|30462.6|30422.6|30455.9|30415.9|0
1704254100000|2024-01-03 03:55:00|30459.2|30419.2|30455.9|30415.9|30462.5|30422.5|30455.9|30415.9|0
1704254400000|2024-01-03 04:00:00|30456|30416|30455.9|30415.9|30456|30416|30449.4|30409.4|0
1704255000000|2024-01-03 04:10:00|30456|30416|30455.9|30415.9|30456|30416|30455.9|30415.9|0
1704255600000|2024-01-03 04:20:00|30456|30416|30455.9|30415.9|30456|30416|30455.9|30415.9|0
1704255900000|2024-01-03 04:25:00|30456|30416|30455.9|30415.9|30456|30416|30455.9|30415.9|0
1704256200000|2024-01-03 04:30:00|30455.8|30415.8|30449.3|30409.3|30455.8|30415.8|30449.3|30409.3|0
1704256500000|2024-01-03 04:35:00|30449.2|30409.2|30449.3|30409.3|30449.3|30409.3|30449.2|30409.2|0
1704256800000|2024-01-03 04:40:00|30449.2|30409.2|30449.3|30409.3|30449.3|30409.3|30442.6|30402.6|0
1704257100000|2024-01-03 04:45:00|30449.2|30409.2|30449.2|30409.2|30449.3|30409.3|30442.6|30402.6|0
1704257400000|2024-01-03 04:50:00|30445.9|30405.9|30442.6|30402.6|30449.2|30409.2|30442.6|30402.6|0
1704257700000|2024-01-03 04:55:00|30436.1|30396.1|30449.1|30409.1|30449.2|30409.2|30436.1|30396.1|0
1704258000000|2024-01-03 05:00:00|30442.6|30402.6|30442.5|30402.5|30449.1|30409.1|30442.5|30402.5|0
1704258300000|2024-01-03 05:05:00|30449|30409|30449|30409|30449.1|30409.1|30449|30409|0
1704258600000|2024-01-03 05:10:00|30452.3|30412.3|30442.5|30402.5|30455.6|30415.6|30442.4|30402.4|0
1704258900000|2024-01-03 05:15:00|30442.6|30402.6|30449.1|30409.1|30449.2|30409.2|30442.5|30402.5|0
1704259200000|2024-01-03 05:20:00|30449|30409|30448.9|30408.9|30449.1|30409.1|30448.9|30408.9|0
1704259500000|2024-01-03 05:25:00|30449|30409|30449|30409|30449|30409|30449|30409|0
1704259800000|2024-01-03 05:30:00|30449.1|30409.1|30462.3|30422.3|30468.9|30428.9|30449.1|30409.1|0
1704260100000|2024-01-03 05:35:00|30462.2|30422.2|30462.3|30422.3|30468.9|30428.9|30462.2|30422.2|0
1704260400000|2024-01-03 05:40:00|30462.2|30422.2|30455.6|30415.6|30462.3|30422.3|30455.6|30415.6|0
1704260700000|2024-01-03 05:45:00|30455.7|30415.7|30455.7|30415.7|30462.3|30422.3|30455.7|30415.7|0
1704261000000|2024-01-03 05:50:00|30455.8|30415.8|30462.3|30422.3|30462.3|30422.3|30455.7|30415.7|0
1704261300000|2024-01-03 05:55:00|30468.9|30428.9|30468.9|30428.9|30468.9|30428.9|30468.8|30428.8|0
1704261600000|2024-01-03 06:00:00|30468.8|30428.8|30475.3|30435.3|30475.5|30435.5|30468.8|30428.8|0
1704261900000|2024-01-03 06:05:00|30475.2|30435.2|30468.6|30428.6|30475.3|30435.3|30468.6|30428.6|0
1704262200000|2024-01-03 06:10:00|30468.7|30428.7|30475.4|30435.4|30475.4|30435.4|30468.6|30428.6|0
1704262500000|2024-01-03 06:15:00|30468.9|30428.9|30475.4|30435.4|30475.4|30435.4|30468.8|30428.8|0
1704262800000|2024-01-03 06:20:00|30475.5|30435.5|30475.5|30435.5|30475.5|30435.5|30475.4|30435.4|0
1704263100000|2024-01-03 06:25:00|30482|30442|30482.2|30442.2|30482.2|30442.2|30482|30442|0
1704263400000|2024-01-03 06:30:00|30482.1|30442.1|30482|30442|30482.2|30442.2|30482|30442|0
1704263700000|2024-01-03 06:35:00|30482.1|30442.1|30488.7|30448.7|30488.7|30448.7|30482|30442|0
1704264000000|2024-01-03 06:40:00|30488.6|30448.6|30495.2|30455.2|30495.3|30455.3|30488.6|30448.6|0
1704264300000|2024-01-03 06:45:00|30495.3|30455.3|30501.8|30461.8|30501.8|30461.8|30488.6|30448.6|0
1704264600000|2024-01-03 06:50:00|30498.5|30458.5|30475.5|30435.5|30498.5|30458.5|30475.5|30435.5|0
1704264900000|2024-01-03 06:55:00|30478.8|30438.8|30482|30442|30488.6|30448.6|30475.5|30435.5|0
1704265200000|2024-01-03 07:00:00|30475.5|30435.5|30500.2|30485.2|30507.7|30492.7|30468.9|30428.9|125
1704265500000|2024-01-03 07:05:00|30502.7|30487.7|30505.2|30490.2|30510.2|30495.2|30485.2|30470.2|46
1704265800000|2024-01-03 07:10:00|30502.7|30487.7|30510.2|30495.2|30515.2|30500.2|30502.7|30487.7|12
1704266100000|2024-01-03 07:15:00|30507.7|30492.7|30502.7|30487.7|30510.2|30495.2|30500.2|30485.2|7
1704266400000|2024-01-03 07:20:00|30500.2|30485.2|30515.2|30500.2|30515.2|30500.2|30500.2|30485.2|14
1704266700000|2024-01-03 07:25:00|30517.7|30502.7|30517.7|30502.7|30522.7|30507.7|30515.2|30500.2|17
1704267000000|2024-01-03 07:30:00|30520.2|30505.2|30510.2|30495.2|30520.2|30505.2|30497.7|30482.7|58
1704267300000|2024-01-03 07:35:00|30507.7|30492.7|30510.2|30495.2|30512.7|30497.7|30502.7|30487.7|5
1704267600000|2024-01-03 07:40:00|30515.2|30500.2|30515.2|30500.2|30515.2|30500.2|30515.2|30500.2|4
1704267900000|2024-01-03 07:45:00|30517.7|30502.7|30515.2|30500.2|30522.7|30507.7|30512.7|30497.7|26
1704268200000|2024-01-03 07:50:00|30517.7|30502.7|30515.2|30500.2|30520.2|30505.2|30515.2|30500.2|6
1704268500000|2024-01-03 07:55:00|30520.2|30505.2|30535.2|30520.2|30545.2|30530.2|30520.2|30505.2|45
1704268800000|2024-01-03 08:00:00|30527.7|30512.7|30530.2|30515.2|30560.2|30545.2|30517.7|30502.7|497
1704269100000|2024-01-03 08:05:00|30532.7|30517.7|30560.2|30545.2|30565.2|30550.2|30525.2|30510.2|341
1704269400000|2024-01-03 08:10:00|30555.2|30540.2|30540.2|30525.2|30570.2|30555.2|30535.2|30520.2|170
1704269700000|2024-01-03 08:15:00|30535.2|30520.2|30550.2|30535.2|30570.2|30555.2|30527.7|30512.7|262
1704270000000|2024-01-03 08:20:00|30552.7|30537.7|30530.2|30515.2|30565.2|30550.2|30525.2|30510.2|125
1704270300000|2024-01-03 08:25:00|30527.7|30512.7|30495.2|30480.2|30540.2|30525.2|30482.7|30467.7|182
1704270600000|2024-01-03 08:30:00|30500.2|30485.2|30520.2|30505.2|30525.2|30510.2|30485.2|30470.2|219
1704270900000|2024-01-03 08:35:00|30525.2|30510.2|30530.2|30515.2|30540.2|30525.2|30520.2|30505.2|175
1704271200000|2024-01-03 08:40:00|30533.1|30518.1|30528.1|30513.1|30538.1|30523.1|30508.1|30493.1|102
1704271500000|2024-01-03 08:45:00|30530.6|30515.6|30518.1|30503.1|30543.1|30528.1|30513.1|30498.1|61
1704271800000|2024-01-03 08:50:00|30523.1|30508.1|30483.1|30468.1|30523.1|30508.1|30483.1|30468.1|105
1704272100000|2024-01-03 08:55:00|30480.6|30465.6|30498.1|30483.1|30503.1|30488.1|30473.1|30458.1|117
1704272400000|2024-01-03 09:00:00|30500.6|30485.6|30453.1|30438.1|30503.1|30488.1|30450.6|30435.6|172
1704272700000|2024-01-03 09:05:00|30450.6|30435.6|30408.1|30393.1|30458.1|30443.1|30408.1|30393.1|153
1704273000000|2024-01-03 09:10:00|30410.6|30395.6|30368.1|30353.1|30415.6|30400.6|30363.1|30348.1|187
1704273300000|2024-01-03 09:15:00|30370.6|30355.6|30378.1|30363.1|30388.1|30373.1|30353.1|30338.1|154
1704273600000|2024-01-03 09:20:00|30383.1|30368.1|30403.1|30388.1|30418.1|30403.1|30378.1|30363.1|143
1704273900000|2024-01-03 09:25:00|30405.6|30390.6|30408.1|30393.1|30418.1|30403.1|30395.6|30380.6|92
1704274200000|2024-01-03 09:30:00|30413.1|30398.1|30378.1|30363.1|30415.6|30400.6|30378.1|30363.1|70
1704274500000|2024-01-03 09:35:00|30380.6|30365.6|30358.1|30343.1|30390.6|30375.6|30358.1|30343.1|106
1704274800000|2024-01-03 09:40:00|30353.1|30338.1|30313.1|30298.1|30353.1|30338.1|30313.1|30298.1|213
1704275100000|2024-01-03 09:45:00|30310.6|30295.6|30273.1|30258.1|30318.1|30303.1|30263.1|30248.1|213
1704275400000|2024-01-03 09:50:00|30270.6|30255.6|30230.6|30215.6|30270.6|30255.6|30225.6|30210.6|259
1704275700000|2024-01-03 09:55:00|30233.1|30218.1|30208.1|30193.1|30243.1|30228.1|30208.1|30193.1|218
1704276000000|2024-01-03 10:00:00|30203.1|30188.1|30213.1|30198.1|30223.1|30208.1|30198.1|30183.1|255
1704276300000|2024-01-03 10:05:00|30215.6|30200.6|30178.1|30163.1|30240.6|30225.6|30170.6|30155.6|316
1704276600000|2024-01-03 10:10:00|30175.6|30160.6|30190.6|30175.6|30218.1|30203.1|30163.1|30148.1|163
1704276900000|2024-01-03 10:15:00|30188.1|30173.1|30193.1|30178.1|30203.1|30188.1|30178.1|30163.1|121
1704277200000|2024-01-03 10:20:00|30195.6|30180.6|30168.1|30153.1|30203.1|30188.1|30163.1|30148.1|124
1704277500000|2024-01-03 10:25:00|30163.1|30148.1|30168.1|30153.1|30173.1|30158.1|30153.1|30138.1|114
1704277800000|2024-01-03 10:30:00|30163.1|30148.1|30208.1|30193.1|30208.1|30193.1|30163.1|30148.1|134
1704278100000|2024-01-03 10:35:00|30210.6|30195.6|30208.1|30193.1|30218.1|30203.1|30188.1|30173.1|105
1704278400000|2024-01-03 10:40:00|30213.1|30198.1|30238.1|30223.1|30248.1|30233.1|30213.1|30198.1|127
1704278700000|2024-01-03 10:45:00|30243.1|30228.1|30238.1|30223.1|30243.1|30228.1|30228.1|30213.1|77
1704279000000|2024-01-03 10:50:00|30240.6|30225.6|30253.1|30238.1|30268.1|30253.1|30240.6|30225.6|75
1704279300000|2024-01-03 10:55:00|30258.1|30243.1|30233.1|30218.1|30260.6|30245.6|30230.6|30215.6|57
1704279600000|2024-01-03 11:00:00|30238.1|30223.1|30258.1|30243.1|30265.6|30250.6|30233.1|30218.1|97
1704279900000|2024-01-03 11:05:00|30255.6|30240.6|30293.1|30278.1|30293.1|30278.1|30255.6|30240.6|101
1704280200000|2024-01-03 11:10:00|30295.6|30280.6|30258.1|30243.1|30298.1|30283.1|30253.1|30238.1|90
1704280500000|2024-01-03 11:15:00|30253.1|30238.1|30233.1|30218.1|30260.6|30245.6|30228.1|30213.1|58
1704280800000|2024-01-03 11:20:00|30230.6|30215.6|30203.1|30188.1|30233.1|30218.1|30203.1|30188.1|56
1704281100000|2024-01-03 11:25:00|30198.1|30183.1|30198.1|30183.1|30203.1|30188.1|30188.1|30173.1|54
1704281400000|2024-01-03 11:30:00|30195.6|30180.6|30183.1|30168.1|30198.1|30183.1|30178.1|30163.1|57
1704281700000|2024-01-03 11:35:00|30178.1|30163.1|30170.6|30155.6|30188.1|30173.1|30168.1|30153.1|147
1704282000000|2024-01-03 11:40:00|30173.1|30158.1|30143.1|30128.1|30173.1|30158.1|30143.1|30128.1|127
1704282300000|2024-01-03 11:45:00|30145.6|30130.6|30178.1|30163.1|30183.1|30168.1|30143.1|30128.1|84
1704282600000|2024-01-03 11:50:00|30175.6|30160.6|30168.1|30153.1|30185.6|30170.6|30153.1|30138.1|62
1704282900000|2024-01-03 11:55:00|30165.6|30150.6|30183.1|30168.1|30183.1|30168.1|30158.1|30143.1|60
1704283200000|2024-01-03 12:00:00|30180.6|30165.6|30168.1|30153.1|30183.1|30168.1|30158.1|30143.1|66
1704283500000|2024-01-03 12:05:00|30165.6|30150.6|30165.6|30150.6|30173.1|30158.1|30155.6|30140.6|50
1704283800000|2024-01-03 12:10:00|30163.1|30148.1|30150.6|30135.6|30163.1|30148.1|30148.1|30133.1|45
1704284100000|2024-01-03 12:15:00|30153.1|30138.1|30145.6|30130.6|30173.1|30158.1|30143.1|30128.1|51
1704284400000|2024-01-03 12:20:00|30143.1|30128.1|30128.1|30113.1|30148.1|30133.1|30123.1|30108.1|108
1704284700000|2024-01-03 12:25:00|30130.6|30115.6|30138.1|30123.1|30138.1|30123.1|30113.1|30098.1|84
1704285000000|2024-01-03 12:30:00|30133.1|30118.1|30128.1|30113.1|30138.1|30123.1|30118.1|30103.1|77
1704285300000|2024-01-03 12:35:00|30133.1|30118.1|30113.1|30098.1|30133.1|30118.1|30113.1|30098.1|43
1704285600000|2024-01-03 12:40:00|30115.6|30100.6|30128.1|30113.1|30133.1|30118.1|30113.1|30098.1|55
1704285900000|2024-01-03 12:45:00|30125.6|30110.6|30135.6|30120.6|30143.1|30128.1|30118.1|30103.1|34
1704286200000|2024-01-03 12:50:00|30133.1|30118.1|30163.1|30148.1|30178.1|30163.1|30133.1|30118.1|75
1704286500000|2024-01-03 12:55:00|30165.6|30150.6|30158.1|30143.1|30165.6|30150.6|30138.1|30123.1|70
1704286800000|2024-01-03 13:00:00|30155.6|30140.6|30138.1|30123.1|30158.1|30143.1|30138.1|30123.1|68
1704287100000|2024-01-03 13:05:00|30135.6|30120.6|30138.1|30123.1|30153.1|30138.1|30133.1|30118.1|95
1704287400000|2024-01-03 13:10:00|30143.1|30128.1|30163.7|30148.7|30166.2|30151.2|30138.1|30123.1|142
1704287700000|2024-01-03 13:15:00|30166.2|30151.2|30198.7|30183.7|30203.7|30188.7|30161.2|30146.2|149
1704288000000|2024-01-03 13:20:00|30196.2|30181.2|30196.2|30181.2|30211.2|30196.2|30191.2|30176.2|37
1704288300000|2024-01-03 13:25:00|30201.2|30186.2|30221.2|30206.2|30221.2|30206.2|30198.7|30183.7|53
1704288600000|2024-01-03 13:30:00|30216.2|30201.2|30196.2|30181.2|30226.2|30211.2|30193.7|30178.7|59
1704288900000|2024-01-03 13:35:00|30198.7|30183.7|30201.2|30186.2|30216.2|30201.2|30196.2|30181.2|35
1704289200000|2024-01-03 13:40:00|30203.7|30188.7|30181.2|30166.2|30203.7|30188.7|30181.2|30166.2|21
1704289500000|2024-01-03 13:45:00|30176.2|30161.2|30156.2|30141.2|30186.2|30171.2|30156.2|30141.2|62
1704289800000|2024-01-03 13:50:00|30153.7|30138.7|30141.2|30126.2|30166.2|30151.2|30133.7|30118.7|88
1704290100000|2024-01-03 13:55:00|30136.2|30121.2|30116.2|30101.2|30143.7|30128.7|30111.2|30096.2|65
1704290400000|2024-01-03 14:00:00|30118.7|30103.7|30101.2|30086.2|30128.7|30113.7|30091.2|30076.2|190
1704290700000|2024-01-03 14:05:00|30103.7|30088.7|30086.2|30071.2|30103.7|30088.7|30083.7|30068.7|151
1704291000000|2024-01-03 14:10:00|30088.7|30073.7|30076.2|30061.2|30096.2|30081.2|30076.2|30061.2|129
1704291300000|2024-01-03 14:15:00|30071.2|30056.2|30076.2|30061.2|30081.2|30066.2|30066.2|30051.2|137
1704291600000|2024-01-03 14:20:00|30073.7|30058.7|30076.2|30061.2|30086.2|30071.2|30066.2|30051.2|154
1704291900000|2024-01-03 14:25:00|30078.7|30063.7|30096.2|30081.2|30096.2|30081.2|30066.2|30051.2|113
1704292200000|2024-01-03 14:30:00|30093.7|30078.7|30071.2|30056.2|30121.2|30106.2|30066.2|30051.2|281
1704292500000|2024-01-03 14:35:00|30073.7|30058.7|30076.2|30061.2|30096.2|30081.2|30063.7|30048.7|222
1704292800000|2024-01-03 14:40:00|30071.2|30056.2|30091.2|30076.2|30113.7|30098.7|30068.7|30053.7|125
1704293100000|2024-01-03 14:45:00|30086.2|30071.2|30086.2|30071.2|30091.2|30076.2|30071.2|30056.2|110
1704293400000|2024-01-03 14:50:00|30091.2|30076.2|30081.2|30066.2|30116.2|30101.2|30076.2|30061.2|198
1704293700000|2024-01-03 14:55:00|30076.2|30061.2|30076.2|30061.2|30086.2|30071.2|30061.2|30046.2|198
1704294000000|2024-01-03 15:00:00|30068.7|30053.7|30101.2|30086.2|30111.2|30096.2|30051.2|30036.2|262
1704294300000|2024-01-03 15:05:00|30103.7|30088.7|30091.2|30076.2|30126.2|30111.2|30091.2|30076.2|161
1704294600000|2024-01-03 15:10:00|30092.8|30077.8|30052.8|30037.8|30107.8|30092.8|30050.3|30035.3|230
1704294900000|2024-01-03 15:15:00|30055.3|30040.3|30062.8|30047.8|30080.3|30065.3|30052.8|30037.8|128
1704295200000|2024-01-03 15:20:00|30065.3|30050.3|30052.8|30037.8|30072.8|30057.8|30022.8|30007.8|299
1704295500000|2024-01-03 15:25:00|30057.8|30042.8|30067.8|30052.8|30077.8|30062.8|30042.8|30027.8|153
1704295800000|2024-01-03 15:30:00|30072.8|30057.8|30057.8|30042.8|30087.8|30072.8|30045.3|30030.3|193
1704296100000|2024-01-03 15:35:00|30055.3|30040.3|30030.3|30015.3|30072.8|30057.8|30027.8|30012.8|157
1704296400000|2024-01-03 15:40:00|30032.8|30017.8|30042.8|30027.8|30052.8|30037.8|30017.8|30002.8|131
1704296700000|2024-01-03 15:45:00|30037.8|30022.8|30022.8|30007.8|30057.8|30042.8|30022.8|30007.8|157
1704297000000|2024-01-03 15:50:00|30025.3|30010.3|30047.8|30032.8|30062.8|30047.8|30022.8|30007.8|116
1704297300000|2024-01-03 15:55:00|30042.8|30027.8|30077.8|30062.8|30077.8|30062.8|30042.8|30027.8|125
1704297600000|2024-01-03 16:00:00|30075.3|30060.3|30087.8|30072.8|30102.8|30087.8|30072.8|30057.8|178
1704297900000|2024-01-03 16:05:00|30092.8|30077.8|30092.8|30077.8|30110.3|30095.3|30082.8|30067.8|189
1704298200000|2024-01-03 16:10:00|30095.3|30080.3|30087.8|30072.8|30102.8|30087.8|30082.8|30067.8|152
1704298500000|2024-01-03 16:15:00|30090.3|30075.3|30077.8|30062.8|30102.8|30087.8|30072.8|30057.8|147
1704298800000|2024-01-03 16:20:00|30080.3|30065.3|30102.8|30087.8|30102.8|30087.8|30077.8|30062.8|242
1704299100000|2024-01-03 16:25:00|30105.3|30090.3|30107.8|30092.8|30117.8|30102.8|30092.8|30077.8|367
1704299400000|2024-01-03 16:30:00|30112.8|30097.8|30112.8|30097.8|30122.8|30107.8|30097.8|30082.8|442
1704299700000|2024-01-03 16:35:00|30115.3|30100.3|30102.8|30087.8|30117.8|30102.8|30097.8|30082.8|191
1704300000000|2024-01-03 16:40:00|30105.3|30090.3|30112.8|30097.8|30112.8|30097.8|30082.8|30067.8|114
1704300300000|2024-01-03 16:45:00|30110.3|30095.3|30112.8|30097.8|30115.3|30100.3|30102.8|30087.8|52
1704300600000|2024-01-03 16:50:00|30115.3|30095.3|30120.3|30100.3|30120.3|30100.3|30115.3|30095.3|13
1704300900000|2024-01-03 16:55:00|30115.3|30095.3|30110.3|30090.3|30115.3|30095.3|30110.3|30090.3|15
1704301200000|2024-01-03 17:00:00|30115.3|30095.3|30120.3|30100.3|30120.3|30100.3|30110.3|30090.3|68
1704301500000|2024-01-03 17:05:00|30125.3|30095.3|30115.3|30090.3|30125.3|30100.3|30110.3|30090.3|29
1704301800000|2024-01-03 17:10:00|30110.3|30095.3|30100.3|30080.3|30115.3|30095.3|30100.3|30080.3|12
1704302100000|2024-01-03 17:15:00|30105.3|30085.3|30095.3|30075.3|30110.3|30090.3|30095.3|30075.3|8
1704302400000|2024-01-03 17:20:00|30090.3|30070.3|30105.3|30085.3|30110.3|30085.3|30090.3|30070.3|14
1704302700000|2024-01-03 17:25:00|30110.3|30090.3|30115.3|30095.3|30115.3|30095.3|30105.3|30085.3|2
1704303000000|2024-01-03 17:30:00|30120.3|30100.3|30115.3|30095.3|30120.3|30100.3|30110.3|30090.3|20
1704303300000|2024-01-03 17:35:00|30120.3|30100.3|30115.3|30095.3|30120.3|30100.3|30115.3|30095.3|4
1704303600000|2024-01-03 17:40:00|30120.3|30100.3|30120.3|30100.3|30135.3|30110.3|30115.3|30095.3|38
1704303900000|2024-01-03 17:45:00|30125.3|30105.3|30125.3|30105.3|30125.3|30105.3|30120.3|30100.3|6
1704304200000|2024-01-03 17:50:00|30130.3|30110.3|30130.3|30110.3|30130.3|30110.3|30120.3|30100.3|21
1704304500000|2024-01-03 17:55:00|30135.3|30115.3|30155.3|30130.3|30155.3|30135.3|30135.3|30115.3|23
1704304800000|2024-01-03 18:00:00|30160.3|30135.3|30165.3|30145.3|30175.3|30155.3|30155.3|30135.3|43
1704305100000|2024-01-03 18:05:00|30160.3|30140.3|30165.3|30140.3|30170.3|30150.3|30160.3|30140.3|11
1704305400000|2024-01-03 18:10:00|30160.3|30145.3|30170.3|30150.3|30175.3|30150.3|30160.3|30140.3|9
1704305700000|2024-01-03 18:15:00|30175.3|30155.3|30170.3|30150.3|30180.3|30160.3|30165.3|30145.3|33
1704306000000|2024-01-03 18:20:00|30165.3|30145.3|30170.3|30150.3|30170.3|30150.3|30160.3|30140.3|25
1704306300000|2024-01-03 18:25:00|30175.3|30155.3|30165.3|30145.3|30175.3|30155.3|30165.3|30145.3|18
1704306600000|2024-01-03 18:30:00|30170.3|30140.3|30160.3|30140.3|30170.3|30145.3|30160.3|30135.3|7
1704306900000|2024-01-03 18:35:00|30155.3|30135.3|30170.3|30150.3|30170.3|30150.3|30150.3|30130.3|14
1704307200000|2024-01-03 18:40:00|30165.3|30145.3|30160.3|30135.3|30165.3|30145.3|30155.3|30135.3|24
1704307500000|2024-01-03 18:45:00|30165.3|30140.3|30165.3|30140.3|30165.3|30145.3|30155.3|30135.3|15
1704307800000|2024-01-03 18:50:00|30170.3|30145.3|30160.3|30140.3|30170.3|30150.3|30160.3|30135.3|21
1704308100000|2024-01-03 18:55:00|30165.3|30145.3|30160.3|30140.3|30165.3|30145.3|30155.3|30135.3|15
1704308400000|2024-01-03 19:00:00|30155.3|30135.3|30145.3|30125.3|30180.3|30155.3|30145.3|30120.3|92
1704308700000|2024-01-03 19:05:00|30150.3|30130.3|30145.3|30125.3|30155.3|30135.3|30125.3|30105.3|65
1704309000000|2024-01-03 19:10:00|30150.3|30130.3|30135.3|30110.3|30165.3|30140.3|30130.3|30110.3|8
1704309300000|2024-01-03 19:15:00|30130.3|30115.3|30145.3|30120.3|30150.3|30130.3|30130.3|30110.3|25
1704309600000|2024-01-03 19:20:00|30140.3|30115.3|30145.3|30120.3|30145.3|30125.3|30130.3|30110.3|3
1704309900000|2024-01-03 19:25:00|30140.3|30125.3|30175.3|30160.3|30185.3|30165.3|30140.3|30125.3|54
1704310200000|2024-01-03 19:30:00|30177.8|30162.8|30175.3|30160.3|30187.8|30172.8|30167.8|30152.8|20
1704310500000|2024-01-03 19:35:00|30172.8|30157.8|30175.3|30160.3|30175.3|30160.3|30167.8|30152.8|1
1704310800000|2024-01-03 19:40:00|30172.8|30157.8|30187.8|30172.8|30190.3|30175.3|30167.8|30152.8|9
1704311100000|2024-01-03 19:45:00|30190.3|30175.3|30172.8|30157.8|30192.8|30177.8|30172.8|30157.8|22
1704311400000|2024-01-03 19:50:00|30167.8|30152.8|30165.3|30150.3|30172.8|30157.8|30162.8|30147.8|15
1704311700000|2024-01-03 19:55:00|30162.8|30147.8|30162.8|30147.8|30172.8|30157.8|30157.8|30142.8|7
1704312000000|2024-01-03 20:00:00|30157.8|30142.8|30137.8|30122.8|30157.8|30142.8|30135.3|30120.3|16
1704312300000|2024-01-03 20:05:00|30140.3|30125.3|30130.3|30115.3|30142.8|30127.8|30122.8|30107.8|12
1704312600000|2024-01-03 20:10:00|30132.8|30117.8|30132.8|30117.8|30137.8|30122.8|30117.8|30102.8|37
1704312900000|2024-01-03 20:15:00|30127.8|30112.8|30122.8|30107.8|30127.8|30112.8|30117.8|30102.8|28
1704313200000|2024-01-03 20:20:00|30120.3|30105.3|30117.8|30102.8|30127.8|30112.8|30117.8|30102.8|12
1704313500000|2024-01-03 20:25:00|30112.8|30097.8|30120.3|30105.3|30120.3|30105.3|30112.8|30097.8|13
1704313800000|2024-01-03 20:30:00|30122.8|30107.8|30142.8|30127.8|30142.8|30127.8|30122.8|30107.8|24
1704314100000|2024-01-03 20:35:00|30137.8|30122.8|30142.8|30127.8|30142.8|30127.8|30127.8|30112.8|5
1704314400000|2024-01-03 20:40:00|30147.8|30132.8|30122.8|30107.8|30147.8|30132.8|30122.8|30107.8|13
1704314700000|2024-01-03 20:45:00|30127.8|30112.8|30127.8|30112.8|30130.3|30115.3|30125.3|30110.3|9
1704315000000|2024-01-03 20:50:00|30125.3|30110.3|30112.8|30097.8|30132.8|30117.8|30110.3|30095.3|44
1704315300000|2024-01-03 20:55:00|30115.3|30100.3|30115.3|30100.3|30132.8|30117.8|30112.8|30097.8|17
1704315600000|2024-01-03 21:00:00|30136|30096|30135.9|30095.9|30147.3|30107.3|30126.4|30086.4|0
1704315900000|2024-01-03 21:05:00|30137.2|30097.2|30134.3|30094.3|30142|30102|30134.3|30094.3|0
1704316200000|2024-01-03 21:10:00|30135|30095|30139|30099|30139|30099|30134.3|30094.3|0
1704316500000|2024-01-03 21:15:00|30137|30097|30127.1|30087.1|30137|30097|30127.1|30087.1|0
1704316800000|2024-01-03 21:20:00|30127.2|30087.2|30130.5|30090.5|30133.8|30093.8|30127.1|30087.1|0
1704317100000|2024-01-03 21:25:00|30130.4|30090.4|30133.8|30093.8|30133.8|30093.8|30129.1|30089.1|0
1704317400000|2024-01-03 21:30:00|30131.8|30091.8|30131.8|30091.8|30132.5|30092.5|30129.1|30089.1|0
1704317700000|2024-01-03 21:35:00|30131.9|30091.9|30131.8|30091.8|30135.2|30095.2|30129.1|30089.1|0
1704318000000|2024-01-03 21:40:00|30131.9|30091.9|30138.6|30098.6|30138.6|30098.6|30131.8|30091.8|0
1704318300000|2024-01-03 21:45:00|30139.9|30099.9|30143.3|30103.3|30144.7|30104.7|30139.9|30099.9|0
1704318600000|2024-01-03 21:50:00|30143.4|30103.4|30144.7|30104.7|30144.7|30104.7|30143.3|30103.3|0
1704318900000|2024-01-03 21:55:00|30146.7|30106.7|30148|30108|30150.1|30110.1|30146.7|30106.7|0
1704319200000|2024-01-03 22:00:00|30147.4|30107.4|30151.4|30111.4|30154.1|30114.1|30147.4|30107.4|0
1704319500000|2024-01-03 22:05:00|30152.1|30112.1|30151.4|30111.4|30154.1|30114.1|30148.7|30108.7|0
1704319800000|2024-01-03 22:10:00|30151.5|30111.5|30151.4|30111.4|30152.1|30112.1|30150.1|30110.1|0
1704320100000|2024-01-03 22:15:00|30150.8|30110.8|30151.4|30111.4|30151.4|30111.4|30150.8|30110.8|0
1704320400000|2024-01-03 22:20:00|30151.5|30111.5|30153.5|30113.5|30158.2|30118.2|30151.5|30111.5|0
1704320700000|2024-01-03 22:25:00|30154.1|30114.1|30154.8|30114.8|30156.2|30116.2|30154.1|30114.1|0
1704321000000|2024-01-03 22:30:00|30154.1|30114.1|30156.1|30116.1|30156.1|30116.1|30153.5|30113.5|0
1704321300000|2024-01-03 22:35:00|30156.2|30116.2|30156.1|30116.1|30157.5|30117.5|30156.1|30116.1|0
1704321600000|2024-01-03 22:40:00|30155.5|30115.5|30156.8|30116.8|30156.8|30116.8|30154.8|30114.8|0
1704321900000|2024-01-03 22:45:00|30156.2|30116.2|30154.8|30114.8|30156.8|30116.8|30154.1|30114.1|0
1704322500000|2024-01-03 22:55:00|30155.5|30115.5|30157.5|30117.5|30157.5|30117.5|30154.8|30114.8|0
1704322800000|2024-01-03 23:00:00|30157.6|30117.6|30162.2|30122.2|30176.4|30136.4|30157.6|30117.6|0
1704323100000|2024-01-03 23:05:00|30161.6|30121.6|30156.1|30116.1|30164.3|30124.3|30154.1|30114.1|0
1704323400000|2024-01-03 23:10:00|30154.8|30114.8|30154.1|30114.1|30156.1|30116.1|30152.8|30112.8|0
1704323700000|2024-01-03 23:15:00|30154.2|30114.2|30154.1|30114.1|30156.1|30116.1|30152.8|30112.8|0
1704324000000|2024-01-03 23:20:00|30153.5|30113.5|30156.1|30116.1|30158.9|30118.9|30152.8|30112.8|0
1704324300000|2024-01-03 23:25:00|30156.2|30116.2|30157.5|30117.5|30158.2|30118.2|30154.1|30114.1|0
1704324600000|2024-01-03 23:30:00|30158.2|30118.2|30154.1|30114.1|30158.9|30118.9|30151.4|30111.4|0
1704324900000|2024-01-03 23:35:00|30153.5|30113.5|30152.8|30112.8|30154.1|30114.1|30149.4|30109.4|0
1704325200000|2024-01-03 23:40:00|30153.5|30113.5|30149.4|30109.4|30154.1|30114.1|30149.4|30109.4|0
1704325500000|2024-01-03 23:45:00|30150.1|30110.1|30151.4|30111.4|30152.8|30112.8|30148|30108|0
1704325800000|2024-01-03 23:50:00|30152.1|30112.1|30156.1|30116.1|30156.1|30116.1|30152.1|30112.1|0
1704326100000|2024-01-03 23:55:00|30154.8|30114.8|30156.1|30116.1|30156.1|30116.1|30152.8|30112.8|0
1704326400000|2024-01-04 00:00:00|30154.1|30114.1|30143.3|30103.3|30154.1|30114.1|30142|30102|0
1704326700000|2024-01-04 00:05:00|30143.4|30103.4|30138.6|30098.6|30146.7|30106.7|30138.6|30098.6|0
1704327000000|2024-01-04 00:10:00|30139.9|30099.9|30142|30102|30144.7|30104.7|30136.6|30096.6|0
1704327300000|2024-01-04 00:15:00|30141.9|30101.9|30101.5|30061.5|30142|30102|30081.7|30041.7|0
1704327600000|2024-01-04 00:20:00|30108|30068|30108.5|30068.5|30115|30075|30108|30068|0
1704327900000|2024-01-04 00:25:00|30115|30075|30115|30075|30121.7|30081.7|30115|30075|0
1704328200000|2024-01-04 00:30:00|30115.1|30075.1|30115.2|30075.2|30115.2|30075.2|30115|30075|0
1704328500000|2024-01-04 00:35:00|30115.1|30075.1|30115.2|30075.2|30115.2|30075.2|30115.1|30075.1|0
1704328800000|2024-01-04 00:40:00|30115.3|30075.3|30121.8|30081.8|30121.8|30081.8|30115.3|30075.3|0
1704329100000|2024-01-04 00:45:00|30121.7|30081.7|30128.5|30088.5|30128.5|30088.5|30121.7|30081.7|0
1704329400000|2024-01-04 00:50:00|30128.4|30088.4|30128.5|30088.5|30128.6|30088.6|30128.4|30088.4|0
1704329700000|2024-01-04 00:55:00|30128.6|30088.6|30128.6|30088.6|30128.6|30088.6|30128.4|30088.4|0
1704330000000|2024-01-04 01:00:00|30128.5|30088.5|30122.1|30082.1|30128.5|30088.5|30121.9|30081.9|0
1704330300000|2024-01-04 01:05:00|30122|30082|30121.9|30081.9|30122.1|30082.1|30121.8|30081.8|0
1704330600000|2024-01-04 01:10:00|30121.8|30081.8|30121.9|30081.9|30121.9|30081.9|30121.7|30081.7|0
1704330900000|2024-01-04 01:15:00|30121.8|30081.8|30135.1|30095.1|30135.2|30095.2|30121.8|30081.8|0
1704331200000|2024-01-04 01:20:00|30135|30095|30135|30095|30135.2|30095.2|30135|30095|0
1704331500000|2024-01-04 01:25:00|30134.9|30094.9|30135|30095|30135.1|30095.1|30134.9|30094.9|0
1704331800000|2024-01-04 01:30:00|30134.9|30094.9|30141.5|30101.5|30148.2|30108.2|30134.9|30094.9|0
1704332100000|2024-01-04 01:35:00|30141.4|30101.4|30134.9|30094.9|30141.5|30101.5|30134.7|30094.7|0
1704332400000|2024-01-04 01:40:00|30135|30095|30128.4|30088.4|30141.6|30101.6|30128.3|30088.3|0
1704332700000|2024-01-04 01:45:00|30128.5|30088.5|30128.3|30088.3|30135|30095|30121.7|30081.7|0
1704333000000|2024-01-04 01:50:00|30121.7|30081.7|30141.6|30101.6|30141.6|30101.6|30121.7|30081.7|0
1704333300000|2024-01-04 01:55:00|30141.7|30101.7|30141.6|30101.6|30148.3|30108.3|30141.5|30101.5|0
1704333600000|2024-01-04 02:00:00|30141.5|30101.5|30141.5|30101.5|30148.2|30108.2|30141.4|30101.4|0
1704333900000|2024-01-04 02:05:00|30141.4|30101.4|30141.5|30101.5|30148.1|30108.1|30141.4|30101.4|0
1704334200000|2024-01-04 02:10:00|30148.1|30108.1|30141.4|30101.4|30148.1|30108.1|30141.3|30101.3|0
1704334500000|2024-01-04 02:15:00|30141.3|30101.3|30121.6|30081.6|30141.3|30101.3|30121.6|30081.6|0
1704334800000|2024-01-04 02:20:00|30121.5|30081.5|30114.8|30074.8|30121.5|30081.5|30108.2|30068.2|0
1704335100000|2024-01-04 02:25:00|30114.9|30074.9|30115.3|30075.3|30121.8|30081.8|30114.8|30074.8|0
1704335400000|2024-01-04 02:30:00|30115.2|30075.2|30115.1|30075.1|30121.7|30081.7|30115.1|30075.1|0
1704335700000|2024-01-04 02:35:00|30115.2|30075.2|30115|30075|30121.7|30081.7|30115|30075|0
1704336000000|2024-01-04 02:40:00|30121.5|30081.5|30114.9|30074.9|30121.6|30081.6|30114.9|30074.9|0
1704336300000|2024-01-04 02:45:00|30115|30075|30121.6|30081.6|30121.6|30081.6|30115|30075|0
1704336600000|2024-01-04 02:50:00|30121.5|30081.5|30121.7|30081.7|30125|30085|30121.5|30081.5|0
1704337200000|2024-01-04 03:00:00|30121.8|30081.8|30121.7|30081.7|30121.8|30081.8|30115.2|30075.2|0
1704337500000|2024-01-04 03:05:00|30121.8|30081.8|30128.4|30088.4|30128.4|30088.4|30121.7|30081.7|0
1704337800000|2024-01-04 03:10:00|30128.5|30088.5|30128.3|30088.3|30135|30095|30128.3|30088.3|0
1704338100000|2024-01-04 03:15:00|30134.9|30094.9|30135|30095|30135|30095|30134.9|30094.9|0
1704338400000|2024-01-04 03:20:00|30134.9|30094.9|30121.8|30081.8|30135|30095|30121.8|30081.8|0
1704338700000|2024-01-04 03:25:00|30121.7|30081.7|30115|30075|30121.8|30081.8|30115|30075|0
1704339000000|2024-01-04 03:30:00|30115.1|30075.1|30108.5|30068.5|30115.1|30075.1|30108.4|30068.4|0
1704339300000|2024-01-04 03:35:00|30108.6|30068.6|30108.6|30068.6|30108.6|30068.6|30108.5|30068.5|0
1704339600000|2024-01-04 03:40:00|30108.5|30068.5|30108.5|30068.5|30108.6|30068.6|30108.5|30068.5|0
1704339900000|2024-01-04 03:45:00|30108.4|30068.4|30101.9|30061.9|30108.6|30068.6|30101.8|30061.8|0
1704340200000|2024-01-04 03:50:00|30101.8|30061.8|30101.8|30061.8|30101.9|30061.9|30095.2|30055.2|0
1704340500000|2024-01-04 03:55:00|30101.9|30061.9|30101.8|30061.8|30101.9|30061.9|30101.8|30061.8|0
1704340800000|2024-01-04 04:00:00|30101.9|30061.9|30108.6|30068.6|30115.1|30075.1|30101.8|30061.8|0
1704341100000|2024-01-04 04:05:00|30108.7|30068.7|30108.6|30068.6|30115.2|30075.2|30108.6|30068.6|0
1704341400000|2024-01-04 04:10:00|30108.7|30068.7|30108.6|30068.6|30111.9|30071.9|30108.6|30068.6|0
1704341700000|2024-01-04 04:15:00|30108.7|30068.7|30108.7|30068.7|30115.3|30075.3|30108.6|30068.6|0
1704342000000|2024-01-04 04:20:00|30108.6|30068.6|30108.7|30068.7|30108.7|30068.7|30108.6|30068.6|0
1704342300000|2024-01-04 04:25:00|30108.8|30068.8|30108.7|30068.7|30115.3|30075.3|30108.7|30068.7|0
1704342600000|2024-01-04 04:30:00|30108.6|30068.6|30102.1|30062.1|30108.6|30068.6|30102|30062|0
1704342900000|2024-01-04 04:35:00|30105.3|30065.3|30108.6|30068.6|30108.7|30068.7|30105.3|30065.3|0
1704343200000|2024-01-04 04:40:00|30102|30062|30102|30062|30108.6|30068.6|30102|30062|0
1704343500000|2024-01-04 04:45:00|30101.9|30061.9|30098.6|30058.6|30101.9|30061.9|30095.3|30055.3|0
1704343800000|2024-01-04 04:50:00|30095.4|30055.4|30102|30062|30102|30062|30095.4|30055.4|0
1704344100000|2024-01-04 04:55:00|30098.7|30058.7|30095.3|30055.3|30098.7|30058.7|30095.2|30055.2|0
1704344400000|2024-01-04 05:00:00|30095.2|30055.2|30095.3|30055.3|30101.9|30061.9|30095.2|30055.2|0
1704344700000|2024-01-04 05:05:00|30101.8|30061.8|30095.2|30055.2|30101.9|30061.9|30095.1|30055.1|0
1704345000000|2024-01-04 05:10:00|30095.1|30055.1|30095.2|30055.2|30095.2|30055.2|30088.5|30048.5|0
1704345300000|2024-01-04 05:15:00|30095.3|30055.3|30095.2|30055.2|30101.9|30061.9|30095.2|30055.2|0
1704345600000|2024-01-04 05:20:00|30095.3|30055.3|30095.2|30055.2|30095.3|30055.3|30095.2|30055.2|0
1704345900000|2024-01-04 05:25:00|30095.1|30055.1|30088.5|30048.5|30095.1|30055.1|30088.5|30048.5|0
1704346200000|2024-01-04 05:30:00|30091.8|30051.8|30095.1|30055.1|30095.1|30055.1|30088.5|30048.5|0
1704346500000|2024-01-04 05:35:00|30095|30055|30088.5|30048.5|30095.1|30055.1|30088.4|30048.4|0
1704346800000|2024-01-04 05:40:00|30095.1|30055.1|30088.4|30048.4|30095.1|30055.1|30081.8|30041.8|0
1704347100000|2024-01-04 05:45:00|30088.5|30048.5|30088.4|30048.4|30088.5|30048.5|30081.9|30041.9|0
1704347400000|2024-01-04 05:50:00|30088.5|30048.5|30088.5|30048.5|30088.5|30048.5|30088.4|30048.4|0
1704347700000|2024-01-04 05:55:00|30088.4|30048.4|30088.5|30048.5|30088.5|30048.5|30088.4|30048.4|0
1704348000000|2024-01-04 06:00:00|30088.4|30048.4|30088.5|30048.5|30088.6|30048.6|30088.4|30048.4|0
1704348300000|2024-01-04 06:05:00|30095.1|30055.1|30094.8|30054.8|30095.1|30055.1|30094.8|30054.8|0
1704348600000|2024-01-04 06:10:00|30094.9|30054.9|30094.9|30054.9|30094.9|30054.9|30094.8|30054.8|0
1704348900000|2024-01-04 06:15:00|30098.2|30058.2|30101.6|30061.6|30101.6|30061.6|30098.2|30058.2|0
1704349200000|2024-01-04 06:20:00|30101.7|30061.7|30108.4|30068.4|30108.4|30068.4|30101.7|30061.7|0
1704349500000|2024-01-04 06:25:00|30108.5|30068.5|30115.1|30075.1|30115.1|30075.1|30108.5|30068.5|0
1704349800000|2024-01-04 06:30:00|30134.8|30094.8|30128.2|30088.2|30141.5|30101.5|30121.5|30081.5|0
1704350100000|2024-01-04 06:35:00|30134.7|30094.7|30147.8|30107.8|30147.9|30107.9|30128.2|30088.2|0
1704350400000|2024-01-04 06:40:00|30147.9|30107.9|30121.6|30081.6|30147.9|30107.9|30118.3|30078.3|0
1704350700000|2024-01-04 06:45:00|30128.1|30088.1|30128.2|30088.2|30131.5|30091.5|30121.5|30081.5|0
1704351000000|2024-01-04 06:50:00|30131.4|30091.4|30135|30095|30135|30095|30128.2|30088.2|0
1704351300000|2024-01-04 06:55:00|30134.9|30094.9|30148.2|30108.2|30148.2|30108.2|30134.9|30094.9|0
1704351600000|2024-01-04 07:00:00|30154.7|30114.7|30177.8|30162.8|30182.8|30167.8|30154.7|30114.7|19
1704351900000|2024-01-04 07:05:00|30175.3|30160.3|30187.8|30172.8|30187.8|30172.8|30165.3|30150.3|44
1704352200000|2024-01-04 07:10:00|30185.3|30170.3|30205.3|30190.3|30207.8|30192.8|30182.8|30167.8|31
1704352500000|2024-01-04 07:15:00|30207.8|30192.8|30200.3|30185.3|30215.3|30200.3|30200.3|30185.3|25
1704352800000|2024-01-04 07:20:00|30197.8|30182.8|30200.3|30185.3|30205.3|30190.3|30197.8|30182.8|17
1704353100000|2024-01-04 07:25:00|30197.8|30182.8|30202.8|30187.8|30202.8|30187.8|30192.8|30177.8|16
1704353400000|2024-01-04 07:30:00|30205.3|30190.3|30187.8|30172.8|30205.3|30190.3|30185.3|30170.3|34
1704353700000|2024-01-04 07:35:00|30185.3|30170.3|30182.8|30167.8|30187.8|30172.8|30177.8|30162.8|11
1704354000000|2024-01-04 07:40:00|30180.3|30165.3|30192.8|30177.8|30192.8|30177.8|30170.3|30155.3|10
1704354300000|2024-01-04 07:45:00|30195.3|30180.3|30175.3|30160.3|30197.8|30182.8|30170.3|30155.3|16
1704354600000|2024-01-04 07:50:00|30172.8|30157.8|30175.3|30160.3|30177.8|30162.8|30170.3|30155.3|6
1704354900000|2024-01-04 07:55:00|30172.8|30157.8|30152.8|30137.8|30180.3|30165.3|30152.8|30137.8|42
1704355200000|2024-01-04 08:00:00|30165.3|30150.3|30197.8|30182.8|30212.8|30197.8|30145.3|30130.3|760
1704355500000|2024-01-04 08:05:00|30200.3|30185.3|30232.8|30217.8|30235.3|30220.3|30192.8|30177.8|362
1704355800000|2024-01-04 08:10:00|30235.3|30220.3|30250.3|30235.3|30252.8|30237.8|30220.3|30205.3|223
1704356100000|2024-01-04 08:15:00|30252.8|30237.8|30265.3|30250.3|30272.8|30257.8|30220.3|30205.3|302
1704356400000|2024-01-04 08:20:00|30262.8|30247.8|30262.8|30247.8|30277.8|30262.8|30252.8|30237.8|143
1704356700000|2024-01-04 08:25:00|30260.3|30245.3|30252.8|30237.8|30272.8|30257.8|30245.3|30230.3|179
1704357000000|2024-01-04 08:30:00|30257.8|30242.8|30287.8|30272.8|30292.8|30277.8|30232.8|30217.8|222
1704357300000|2024-01-04 08:35:00|30285.3|30270.3|30322.8|30307.8|30327.8|30312.8|30282.8|30267.8|167
1704357600000|2024-01-04 08:40:00|30325.3|30310.3|30325.3|30310.3|30347.8|30332.8|30317.8|30302.8|241
1704357900000|2024-01-04 08:45:00|30327.8|30312.8|30318.5|30303.5|30338.5|30323.5|30302.8|30287.8|137
1704358200000|2024-01-04 08:50:00|30313.5|30298.5|30303.8|30288.8|30338.6|30323.6|30293.8|30278.8|102
1704358500000|2024-01-04 08:55:00|30301.3|30286.3|30268.8|30253.8|30301.3|30286.3|30268.8|30253.8|116
1704358800000|2024-01-04 09:00:00|30271.3|30256.3|30233.8|30218.8|30271.3|30256.3|30233.8|30218.8|142
1704359100000|2024-01-04 09:05:00|30238.8|30223.8|30248.8|30233.8|30256.3|30241.3|30223.8|30208.8|131
1704359400000|2024-01-04 09:10:00|30243.8|30228.8|30248.8|30233.8|30258.8|30243.8|30238.8|30223.8|96
1704359700000|2024-01-04 09:15:00|30253.8|30238.8|30283.8|30268.8|30288.8|30273.8|30248.8|30233.8|147
1704360000000|2024-01-04 09:20:00|30278.8|30263.8|30281.3|30266.3|30293.8|30278.8|30273.8|30258.8|81
1704360300000|2024-01-04 09:25:00|30283.8|30268.8|30298.8|30283.8|30298.8|30283.8|30266.3|30251.3|55
1704360600000|2024-01-04 09:30:00|30296.3|30281.3|30278.8|30263.8|30303.8|30288.8|30273.8|30258.8|84
1704360900000|2024-01-04 09:35:00|30276.3|30261.3|30283.8|30268.8|30293.8|30278.8|30271.3|30256.3|53
1704361200000|2024-01-04 09:40:00|30278.8|30263.8|30273.8|30258.8|30283.8|30268.8|30263.8|30248.8|51
1704361500000|2024-01-04 09:45:00|30276.3|30261.3|30258.8|30243.8|30291.3|30276.3|30248.8|30233.8|64
1704361800000|2024-01-04 09:50:00|30256.3|30241.3|30283.8|30268.8|30286.3|30271.3|30253.8|30238.8|88
1704362100000|2024-01-04 09:55:00|30278.8|30263.8|30298.8|30283.8|30306.3|30291.3|30278.8|30263.8|59
1704362400000|2024-01-04 10:00:00|30303.8|30288.8|30278.8|30263.8|30303.8|30288.8|30273.8|30258.8|75
1704362700000|2024-01-04 10:05:00|30276.3|30261.3|30258.8|30243.8|30278.8|30263.8|30251.3|30236.3|90
1704363000000|2024-01-04 10:10:00|30263.8|30248.8|30266.3|30251.3|30273.8|30258.8|30258.8|30243.8|110
1704363300000|2024-01-04 10:15:00|30268.8|30253.8|30288.8|30273.8|30293.8|30278.8|30268.8|30253.8|108
1704363600000|2024-01-04 10:20:00|30291.3|30276.3|30293.8|30278.8|30301.3|30286.3|30288.8|30273.8|100
1704363900000|2024-01-04 10:25:00|30296.3|30281.3|30283.8|30268.8|30306.3|30291.3|30283.8|30268.8|49
1704364200000|2024-01-04 10:30:00|30286.3|30271.3|30273.8|30258.8|30288.8|30273.8|30263.8|30248.8|28
1704364500000|2024-01-04 10:35:00|30276.3|30261.3|30268.8|30253.8|30288.8|30273.8|30268.8|30253.8|41
1704364800000|2024-01-04 10:40:00|30273.8|30258.8|30256.3|30241.3|30273.8|30258.8|30253.8|30238.8|191
1704365100000|2024-01-04 10:45:00|30258.8|30243.8|30246.3|30231.3|30258.8|30243.8|30238.8|30223.8|74
1704365400000|2024-01-04 10:50:00|30243.8|30228.8|30278.8|30263.8|30278.8|30263.8|30243.8|30228.8|42
1704365700000|2024-01-04 10:55:00|30276.3|30261.3|30288.8|30273.8|30288.8|30273.8|30273.8|30258.8|34
1704366000000|2024-01-04 11:00:00|30286.3|30271.3|30283.8|30268.8|30303.8|30288.8|30278.8|30263.8|73
1704366300000|2024-01-04 11:05:00|30286.3|30271.3|30278.8|30263.8|30291.3|30276.3|30278.8|30263.8|31
1704366600000|2024-01-04 11:10:00|30283.8|30268.8|30268.8|30253.8|30286.3|30271.3|30268.8|30253.8|42
1704366900000|2024-01-04 11:15:00|30273.8|30258.8|30288.8|30273.8|30298.8|30283.8|30273.8|30258.8|18
1704367200000|2024-01-04 11:20:00|30291.3|30276.3|30293.8|30278.8|30301.3|30286.3|30286.3|30271.3|47
1704367500000|2024-01-04 11:25:00|30288.8|30273.8|30281.3|30266.3|30293.8|30278.8|30278.8|30263.8|55
1704367800000|2024-01-04 11:30:00|30278.8|30263.8|30263.8|30248.8|30278.8|30263.8|30263.8|30248.8|160
1704368100000|2024-01-04 11:35:00|30266.3|30251.3|30233.8|30218.8|30271.3|30256.3|30233.8|30218.8|92
1704368400000|2024-01-04 11:40:00|30236.3|30221.3|30233.8|30218.8|30243.8|30228.8|30228.8|30213.8|53
1704368700000|2024-01-04 11:45:00|30236.3|30221.3|30253.8|30238.8|30253.8|30238.8|30223.8|30208.8|58
1704369000000|2024-01-04 11:50:00|30251.3|30236.3|30218.8|30203.8|30253.8|30238.8|30218.8|30203.8|71
1704369300000|2024-01-04 11:55:00|30216.3|30201.3|30183.8|30168.8|30223.8|30208.8|30168.8|30153.8|674
1704369600000|2024-01-04 12:00:00|30188.8|30173.8|30168.8|30153.8|30203.8|30188.8|30158.8|30143.8|254
1704369900000|2024-01-04 12:05:00|30173.8|30158.8|30171.3|30156.3|30178.8|30163.8|30138.8|30123.8|101
1704370200000|2024-01-04 12:10:00|30168.8|30153.8|30168.8|30153.8|30188.8|30173.8|30166.3|30151.3|51
1704370500000|2024-01-04 12:15:00|30166.3|30151.3|30168.8|30153.8|30176.3|30161.3|30143.8|30128.8|53
1704370800000|2024-01-04 12:20:00|30166.3|30151.3|30168.8|30153.8|30178.8|30163.8|30153.8|30138.8|45
1704371100000|2024-01-04 12:25:00|30171.3|30156.3|30218.8|30203.8|30218.8|30203.8|30168.8|30153.8|71
1704371400000|2024-01-04 12:30:00|30216.3|30201.3|30223.8|30208.8|30223.8|30208.8|30203.8|30188.8|74
1704371700000|2024-01-04 12:35:00|30228.8|30213.8|30213.8|30198.8|30243.8|30228.8|30213.8|30198.8|66
1704372000000|2024-01-04 12:40:00|30216.3|30201.3|30228.8|30213.8|30233.8|30218.8|30206.3|30191.3|88
1704372300000|2024-01-04 12:45:00|30231.3|30216.3|30218.8|30203.8|30233.8|30218.8|30213.8|30198.8|65
1704372600000|2024-01-04 12:50:00|30223.8|30208.8|30223.8|30208.8|30238.8|30223.8|30213.8|30198.8|40
1704372900000|2024-01-04 12:55:00|30226.3|30211.3|30233.8|30218.8|30238.8|30223.8|30223.8|30208.8|52
1704373200000|2024-01-04 13:00:00|30228.8|30213.8|30213.8|30198.8|30236.3|30221.3|30213.8|30198.8|117
1704373500000|2024-01-04 13:05:00|30216.3|30201.3|30218.8|30203.8|30228.8|30213.8|30203.8|30188.8|72
1704373800000|2024-01-04 13:10:00|30216.3|30201.3|30221.3|30206.3|30223.8|30208.8|30208.8|30193.8|44
1704374100000|2024-01-04 13:15:00|30223.8|30208.8|30213.8|30198.8|30231.3|30216.3|30208.8|30193.8|117
1704374400000|2024-01-04 13:20:00|30218.8|30203.8|30228.8|30213.8|30233.8|30218.8|30203.8|30188.8|59
1704374700000|2024-01-04 13:25:00|30226.3|30211.3|30223.8|30208.8|30233.8|30218.8|30221.3|30206.3|53
1704375000000|2024-01-04 13:30:00|30226.3|30211.3|30198.8|30183.8|30226.3|30211.3|30198.8|30183.8|100
1704375300000|2024-01-04 13:35:00|30193.8|30178.8|30163.8|30148.8|30198.8|30183.8|30163.8|30148.8|61
1704375600000|2024-01-04 13:40:00|30161.3|30146.3|30143.8|30128.8|30161.3|30146.3|30138.8|30123.8|55
1704375900000|2024-01-04 13:45:00|30146.3|30131.3|30203.8|30188.8|30203.8|30188.8|30143.8|30128.8|133
1704376200000|2024-01-04 13:50:00|30201.3|30186.3|30193.8|30178.8|30206.3|30191.3|30188.8|30173.8|128
1704376500000|2024-01-04 13:55:00|30198.8|30183.8|30173.8|30158.8|30203.8|30188.8|30173.8|30158.8|118
1704376800000|2024-01-04 14:00:00|30171.3|30156.3|30168.8|30153.8|30188.8|30173.8|30163.8|30148.8|84
1704377100000|2024-01-04 14:05:00|30171.3|30156.3|30193.8|30178.8|30203.8|30188.8|30168.8|30153.8|48
1704377400000|2024-01-04 14:10:00|30196.3|30181.3|30218.8|30203.8|30223.8|30208.8|30196.3|30181.3|51
1704377700000|2024-01-04 14:15:00|30221.3|30206.3|30223.8|30208.8|30228.8|30213.8|30218.8|30203.8|77
1704378000000|2024-01-04 14:20:00|30228.8|30213.8|30218.8|30203.8|30228.8|30213.8|30213.8|30198.8|78
1704378300000|2024-01-04 14:25:00|30216.3|30201.3|30216.3|30201.3|30221.3|30206.3|30183.8|30168.8|139
1704378600000|2024-01-04 14:30:00|30218.8|30203.8|30248.8|30233.8|30268.8|30253.8|30218.8|30203.8|134
1704378900000|2024-01-04 14:35:00|30246.3|30231.3|30248.8|30233.8|30253.8|30238.8|30233.8|30218.8|64
1704379200000|2024-01-04 14:40:00|30246.3|30231.3|30273.8|30258.8|30273.8|30258.8|30223.8|30208.8|134
1704379500000|2024-01-04 14:45:00|30276.3|30261.3|30253.8|30238.8|30278.8|30263.8|30248.8|30233.8|113
1704379800000|2024-01-04 14:50:00|30256.3|30241.3|30276.3|30261.3|30283.8|30268.8|30256.3|30241.3|95
1704380100000|2024-01-04 14:55:00|30278.8|30263.8|30276.3|30261.3|30293.8|30278.8|30268.8|30253.8|96
1704380400000|2024-01-04 15:00:00|30273.8|30258.8|30323.8|30308.8|30323.8|30308.8|30268.8|30253.8|171
1704380700000|2024-01-04 15:05:00|30321.3|30306.3|30316.3|30301.3|30323.8|30308.8|30301.3|30286.3|146
1704381000000|2024-01-04 15:10:00|30314.8|30299.8|30332.3|30317.3|30332.3|30317.3|30299.8|30284.8|113
1704381300000|2024-01-04 15:15:00|30327.3|30312.3|30332.3|30317.3|30337.3|30322.3|30312.3|30297.3|102
1704381600000|2024-01-04 15:20:00|30329.8|30314.8|30322.3|30307.3|30337.3|30322.3|30317.3|30302.3|112
1704381900000|2024-01-04 15:25:00|30324.8|30309.8|30339.8|30324.8|30344.8|30329.8|30322.3|30307.3|94
1704382200000|2024-01-04 15:30:00|30342.3|30327.3|30362.3|30347.3|30367.3|30352.3|30332.3|30317.3|183
1704382500000|2024-01-04 15:35:00|30367.3|30352.3|30372.3|30357.3|30377.3|30362.3|30362.3|30347.3|117
1704382800000|2024-01-04 15:40:00|30374.8|30359.8|30382.3|30367.3|30384.8|30369.8|30367.3|30352.3|90
1704383100000|2024-01-04 15:45:00|30384.8|30369.8|30392.3|30377.3|30394.8|30379.8|30372.3|30357.3|106
1704383400000|2024-01-04 15:50:00|30394.8|30379.8|30397.3|30382.3|30397.3|30382.3|30382.3|30367.3|87
1704383700000|2024-01-04 15:55:00|30394.8|30379.8|30384.8|30369.8|30397.3|30382.3|30382.3|30367.3|79
1704384000000|2024-01-04 16:00:00|30382.3|30367.3|30372.3|30357.3|30387.3|30372.3|30372.3|30357.3|95
1704384300000|2024-01-04 16:05:00|30369.8|30354.8|30387.3|30372.3|30397.3|30382.3|30367.3|30352.3|74
1704384600000|2024-01-04 16:10:00|30384.8|30369.8|30407.3|30392.3|30412.3|30397.3|30382.3|30367.3|152
1704384900000|2024-01-04 16:15:00|30412.3|30397.3|30394.8|30379.8|30422.3|30407.3|30392.3|30377.3|197
1704385200000|2024-01-04 16:20:00|30392.3|30377.3|30399.8|30384.8|30407.3|30392.3|30392.3|30377.3|197
1704385500000|2024-01-04 16:25:00|30402.3|30387.3|30412.3|30397.3|30412.3|30397.3|30392.3|30377.3|255
1704385800000|2024-01-04 16:30:00|30407.3|30392.3|30397.3|30382.3|30412.3|30397.3|30387.3|30372.3|303
1704386100000|2024-01-04 16:35:00|30402.3|30387.3|30407.3|30392.3|30417.3|30402.3|30399.8|30384.8|246
1704386400000|2024-01-04 16:40:00|30404.8|30389.8|30397.3|30382.3|30407.3|30392.3|30392.3|30377.3|72
1704386700000|2024-01-04 16:45:00|30394.8|30379.8|30384.8|30369.8|30397.3|30382.3|30384.8|30369.8|31
1704387000000|2024-01-04 16:50:00|30389.8|30364.8|30364.8|30344.8|30389.8|30369.8|30354.8|30334.8|94
1704387300000|2024-01-04 16:55:00|30359.8|30339.8|30369.8|30344.8|30374.8|30354.8|30359.8|30339.8|90
1704387600000|2024-01-04 17:00:00|30364.8|30339.8|30354.8|30334.8|30369.8|30349.8|30349.8|30324.8|75
1704387900000|2024-01-04 17:05:00|30359.8|30339.8|30359.8|30334.8|30364.8|30344.8|30349.8|30329.8|22
1704388200000|2024-01-04 17:10:00|30354.8|30339.8|30364.8|30344.8|30369.8|30349.8|30354.8|30334.8|19
1704388500000|2024-01-04 17:15:00|30359.8|30339.8|30364.8|30344.8|30364.8|30344.8|30359.8|30339.8|10
1704388800000|2024-01-04 17:20:00|30369.8|30349.8|30374.8|30354.8|30379.8|30359.8|30369.8|30349.8|45
1704389100000|2024-01-04 17:25:00|30379.8|30359.8|30389.8|30364.8|30389.8|30369.8|30379.8|30354.8|16
1704389400000|2024-01-04 17:30:00|30384.8|30359.8|30374.8|30354.8|30384.8|30364.8|30369.8|30349.8|29
1704389700000|2024-01-04 17:35:00|30369.8|30349.8|30379.8|30354.8|30379.8|30359.8|30369.8|30349.8|10
1704390000000|2024-01-04 17:40:00|30374.8|30349.8|30359.8|30339.8|30379.8|30354.8|30354.8|30334.8|16
1704390300000|2024-01-04 17:45:00|30354.8|30334.8|30354.8|30334.8|30359.8|30339.8|30344.8|30319.8|12
1704390600000|2024-01-04 17:50:00|30349.8|30329.8|30364.8|30344.8|30364.8|30344.8|30349.8|30324.8|8
1704390900000|2024-01-04 17:55:00|30359.8|30339.8|30369.8|30349.8|30369.8|30349.8|30354.8|30334.8|17
1704391200000|2024-01-04 18:00:00|30364.8|30344.8|30364.8|30339.8|30364.8|30344.8|30359.8|30339.8|18
1704391500000|2024-01-04 18:05:00|30359.8|30344.8|30364.8|30344.8|30364.8|30344.8|30359.8|30339.8|35
1704391800000|2024-01-04 18:10:00|30359.8|30339.8|30364.8|30344.8|30364.8|30344.8|30349.8|30329.8|16
1704392100000|2024-01-04 18:15:00|30359.8|30339.8|30364.8|30339.8|30369.8|30349.8|30354.8|30334.8|11
1704392400000|2024-01-04 18:20:00|30359.8|30344.8|30369.8|30349.8|30369.8|30349.8|30359.8|30339.8|7
1704392700000|2024-01-04 18:25:00|30374.8|30344.8|30374.8|30354.8|30379.8|30359.8|30369.8|30344.8|20
1704393000000|2024-01-04 18:30:00|30379.8|30359.8|30374.8|30354.8|30379.8|30359.8|30369.8|30349.8|10
1704393300000|2024-01-04 18:35:00|30369.8|30349.8|30374.8|30349.8|30379.8|30359.8|30364.8|30344.8|12
1704393600000|2024-01-04 18:40:00|30369.8|30354.8|30374.8|30354.8|30379.8|30354.8|30369.8|30349.8|8
1704393900000|2024-01-04 18:45:00|30379.8|30349.8|30369.8|30349.8|30379.8|30354.8|30369.8|30349.8|4
1704394200000|2024-01-04 18:50:00|30364.8|30344.8|30359.8|30339.8|30369.8|30349.8|30359.8|30339.8|8
1704394500000|2024-01-04 18:55:00|30354.8|30334.8|30354.8|30334.8|30359.8|30339.8|30354.8|30334.8|7
1704394800000|2024-01-04 19:00:00|30359.8|30339.8|30354.8|30334.8|30364.8|30344.8|30349.8|30329.8|10
1704395100000|2024-01-04 19:05:00|30349.8|30329.8|30354.8|30329.8|30359.8|30339.8|30349.8|30329.8|5
1704395400000|2024-01-04 19:10:00|30349.8|30334.8|30354.8|30334.8|30359.8|30334.8|30344.8|30324.8|9
1704395700000|2024-01-04 19:15:00|30359.8|30339.8|30349.8|30329.8|30359.8|30339.8|30349.8|30329.8|7
1704396000000|2024-01-04 19:20:00|30354.8|30334.8|30344.8|30324.8|30359.8|30334.8|30344.8|30324.8|4
1704396300000|2024-01-04 19:25:00|30339.8|30319.8|30332.3|30317.3|30339.8|30319.8|30332.3|30314.8|16
1704396600000|2024-01-04 19:30:00|30327.3|30312.3|30337.3|30322.3|30337.3|30322.3|30322.3|30307.3|26
1704396900000|2024-01-04 19:35:00|30332.3|30317.3|30334.8|30319.8|30337.3|30322.3|30332.3|30317.3|5
1704397200000|2024-01-04 19:40:00|30337.3|30322.3|30327.3|30312.3|30337.3|30322.3|30327.3|30312.3|5
1704397500000|2024-01-04 19:45:00|30322.3|30307.3|30332.3|30317.3|30332.3|30317.3|30317.3|30302.3|7
1704397800000|2024-01-04 19:50:00|30334.8|30319.8|30337.3|30322.3|30347.3|30332.3|30334.8|30319.8|8
1704398100000|2024-01-04 19:55:00|30339.8|30324.8|30332.3|30317.3|30342.3|30327.3|30332.3|30317.3|8
1704398400000|2024-01-04 20:00:00|30334.8|30319.8|30332.3|30317.3|30337.3|30322.3|30327.3|30312.3|8
1704398700000|2024-01-04 20:05:00|30334.8|30319.8|30357.3|30342.3|30359.8|30344.8|30334.8|30319.8|14
1704399000000|2024-01-04 20:10:00|30354.8|30339.8|30342.3|30327.3|30359.8|30344.8|30342.3|30327.3|17
1704399300000|2024-01-04 20:15:00|30339.8|30324.8|30332.3|30317.3|30342.3|30327.3|30322.3|30307.3|16
1704399600000|2024-01-04 20:20:00|30329.8|30314.8|30327.3|30312.3|30334.8|30319.8|30327.3|30312.3|18
1704399900000|2024-01-04 20:25:00|30329.8|30314.8|30339.8|30324.8|30339.8|30324.8|30327.3|30312.3|49
1704400200000|2024-01-04 20:30:00|30337.3|30322.3|30342.3|30327.3|30347.3|30332.3|30332.3|30317.3|24
1704400500000|2024-01-04 20:35:00|30344.8|30329.8|30342.3|30327.3|30347.3|30332.3|30337.3|30322.3|18
1704400800000|2024-01-04 20:40:00|30344.8|30329.8|30342.3|30327.3|30344.8|30329.8|30339.8|30324.8|6
1704401100000|2024-01-04 20:45:00|30339.8|30324.8|30324.8|30309.8|30344.8|30329.8|30324.8|30309.8|15
1704401400000|2024-01-04 20:50:00|30322.3|30307.3|30299.8|30284.8|30322.3|30307.3|30297.3|30282.3|44
1704401700000|2024-01-04 20:55:00|30302.3|30287.3|30299.8|30284.8|30304.8|30289.8|30297.3|30282.3|47
1704402000000|2024-01-04 21:00:00|30303.4|30263.4|30333.9|30293.9|30333.9|30293.9|30303.3|30263.3|0
1704402300000|2024-01-04 21:05:00|30335.2|30295.2|30321|30281|30340|30300|30321|30281|0
1704402600000|2024-01-04 21:10:00|30321.7|30281.7|30309.5|30269.5|30325.7|30285.7|30309.5|30269.5|0
1704402900000|2024-01-04 21:15:00|30309.4|30269.4|30315.6|30275.6|30319|30279|30308.1|30268.1|0
1704403200000|2024-01-04 21:20:00|30317.6|30277.6|30330.5|30290.5|30330.5|30290.5|30317.6|30277.6|0
1704403500000|2024-01-04 21:25:00|30330.4|30290.4|30330.5|30290.5|30332.5|30292.5|30325.7|30285.7|0
1704403800000|2024-01-04 21:30:00|30330.4|30290.4|30333.9|30293.9|30333.9|30293.9|30328.5|30288.5|0
1704404100000|2024-01-04 21:35:00|30335.2|30295.2|30333.9|30293.9|30335.2|30295.2|30330.5|30290.5|0
1704404400000|2024-01-04 21:40:00|30333.8|30293.8|30335.2|30295.2|30335.2|30295.2|30331.9|30291.9|0
1704404700000|2024-01-04 21:45:00|30335.3|30295.3|30335.2|30295.2|30340|30300|30331.9|30291.9|0
1704405000000|2024-01-04 21:50:00|30334.6|30294.6|30330.5|30290.5|30335.2|30295.2|30328.5|30288.5|0
1704405300000|2024-01-04 21:55:00|30329.8|30289.8|30331.9|30291.9|30334.6|30294.6|30327.1|30287.1|0
1704405600000|2024-01-04 22:00:00|30331.8|30291.8|30333.2|30293.2|30333.9|30293.9|30331.8|30291.8|0
1704405900000|2024-01-04 22:05:00|30332.5|30292.5|30333.9|30293.9|30334.6|30294.6|30332.5|30292.5|0
1704406200000|2024-01-04 22:10:00|30333.2|30293.2|30333.2|30293.2|30333.2|30293.2|30333.2|30293.2|0
1704406500000|2024-01-04 22:15:00|30334.6|30294.6|30334.6|30294.6|30334.6|30294.6|30334.6|30294.6|0
1704406800000|2024-01-04 22:20:00|30335.2|30295.2|30336.6|30296.6|30338.6|30298.6|30335.2|30295.2|0
1704407100000|2024-01-04 22:25:00|30338|30298|30336.6|30296.6|30338.6|30298.6|30336.6|30296.6|0
1704407700000|2024-01-04 22:35:00|30338|30298|30336.6|30296.6|30338|30298|30336.6|30296.6|0
1704408000000|2024-01-04 22:40:00|30337.9|30297.9|30337.3|30297.3|30337.9|30297.9|30336.6|30296.6|0
1704408300000|2024-01-04 22:45:00|30336.6|30296.6|30336.6|30296.6|30337.3|30297.3|30336.6|30296.6|0
1704408600000|2024-01-04 22:50:00|30337.3|30297.3|30336.6|30296.6|30337.3|30297.3|30336.6|30296.6|0
1704408900000|2024-01-04 22:55:00|30337.9|30297.9|30338.6|30298.6|30340|30300|30337.9|30297.9|0
1704409200000|2024-01-04 23:00:00|30338.5|30298.5|30346.8|30306.8|30352.9|30312.9|30334.6|30294.6|0
1704409500000|2024-01-04 23:05:00|30347.4|30307.4|30349.5|30309.5|30351.5|30311.5|30346.8|30306.8|0
1704409800000|2024-01-04 23:10:00|30350.2|30310.2|30356.3|30316.3|30357.6|30317.6|30348.1|30308.1|0
1704410100000|2024-01-04 23:15:00|30356.2|30316.2|30354.2|30314.2|30361|30321|30354.2|30314.2|0
1704410400000|2024-01-04 23:20:00|30354.3|30314.3|30352.9|30312.9|30356.3|30316.3|30351.5|30311.5|0
1704410700000|2024-01-04 23:25:00|30352.2|30312.2|30349.5|30309.5|30352.9|30312.9|30349.5|30309.5|0
1704411000000|2024-01-04 23:30:00|30351.5|30311.5|30354.2|30314.2|30354.2|30314.2|30346.8|30306.8|0
1704411300000|2024-01-04 23:35:00|30353.6|30313.6|30356.3|30316.3|30357.6|30317.6|30352.9|30312.9|0
1704411600000|2024-01-04 23:40:00|30356.2|30316.2|30349.5|30309.5|30356.3|30316.3|30349.5|30309.5|0
1704411900000|2024-01-04 23:45:00|30350.2|30310.2|30351.5|30311.5|30352.9|30312.9|30350.2|30310.2|0
1704412200000|2024-01-04 23:50:00|30349.5|30309.5|30346.8|30306.8|30349.5|30309.5|30344.7|30304.7|0
1704412500000|2024-01-04 23:55:00|30347.4|30307.4|30344.1|30304.1|30348.1|30308.1|30343.4|30303.4|0
1704412800000|2024-01-05 00:00:00|30344.7|30304.7|30341.4|30301.4|30344.7|30304.7|30338.6|30298.6|0
1704413100000|2024-01-05 00:05:00|30342.7|30302.7|30344.7|30304.7|30346.8|30306.8|30341.4|30301.4|0
1704413400000|2024-01-05 00:10:00|30344.1|30304.1|30333.6|30293.6|30344.7|30304.7|30325|30285|0
1704413700000|2024-01-05 00:15:00|30333.7|30293.7|30330.5|30290.5|30350.1|30310.1|30323.7|30283.7|0
1704414000000|2024-01-05 00:20:00|30323.9|30283.9|30323.9|30283.9|30333.9|30293.9|30323.9|30283.9|0
1704414300000|2024-01-05 00:25:00|30323.8|30283.8|30323.8|30283.8|30323.9|30283.9|30323.7|30283.7|0
1704414600000|2024-01-05 00:30:00|30323.9|30283.9|30330.6|30290.6|30330.7|30290.7|30323.8|30283.8|0
1704414900000|2024-01-05 00:35:00|30330.7|30290.7|30324|30284|30330.7|30290.7|30324|30284|0
1704415200000|2024-01-05 00:40:00|30330.6|30290.6|30330.6|30290.6|30330.6|30290.6|30324|30284|0
1704415500000|2024-01-05 00:45:00|30330.7|30290.7|30330.6|30290.6|30330.7|30290.7|30330.5|30290.5|0
1704415800000|2024-01-05 00:50:00|30324|30284|30317.4|30277.4|30324|30284|30310.8|30270.8|0
1704416100000|2024-01-05 00:55:00|30317.3|30277.3|30310.6|30270.6|30317.4|30277.4|30310.6|30270.6|0
1704416400000|2024-01-05 01:00:00|30310.7|30270.7|30317.2|30277.2|30317.3|30277.3|30310.6|30270.6|0
1704416700000|2024-01-05 01:05:00|30317.1|30277.1|30317.2|30277.2|30317.2|30277.2|30310.6|30270.6|0
1704417000000|2024-01-05 01:10:00|30317.3|30277.3|30324.1|30284.1|30324.1|30284.1|30317.2|30277.2|0
1704417300000|2024-01-05 01:15:00|30324|30284|30324|30284|30324|30284|30317.3|30277.3|0
1704417600000|2024-01-05 01:20:00|30317.4|30277.4|30310.6|30270.6|30324|30284|30310.4|30270.4|0
1704417900000|2024-01-05 01:25:00|30310.5|30270.5|30310.7|30270.7|30310.7|30270.7|30303.8|30263.8|0
1704418200000|2024-01-05 01:30:00|30310.6|30270.6|30310.6|30270.6|30310.7|30270.7|30303.8|30263.8|0
1704418500000|2024-01-05 01:35:00|30310.7|30270.7|30317.4|30277.4|30317.4|30277.4|30310.6|30270.6|0
1704418800000|2024-01-05 01:40:00|30317.3|30277.3|30317.4|30277.4|30317.4|30277.4|30310.7|30270.7|0
1704419100000|2024-01-05 01:45:00|30317.5|30277.5|30324|30284|30330.7|30290.7|30317.4|30277.4|0
1704419400000|2024-01-05 01:50:00|30317.4|30277.4|30317.3|30277.3|30317.4|30277.4|30317.3|30277.3|0
1704419700000|2024-01-05 01:55:00|30317.4|30277.4|30324|30284|30324|30284|30317.3|30277.3|0
1704420000000|2024-01-05 02:00:00|30323.9|30283.9|30317.3|30277.3|30323.9|30283.9|30310.6|30270.6|0
1704420300000|2024-01-05 02:05:00|30317.2|30277.2|30317.3|30277.3|30317.3|30277.3|30310.7|30270.7|0
1704420600000|2024-01-05 02:10:00|30317.2|30277.2|30310.6|30270.6|30317.3|30277.3|30310.6|30270.6|0
1704420900000|2024-01-05 02:15:00|30307.3|30267.3|30310.6|30270.6|30310.6|30270.6|30304|30264|0
1704421200000|2024-01-05 02:20:00|30304|30264|30317.3|30277.3|30317.3|30277.3|30303.9|30263.9|0
1704421500000|2024-01-05 02:25:00|30310.7|30270.7|30310.7|30270.7|30317.4|30277.4|30310.6|30270.6|0
1704421800000|2024-01-05 02:30:00|30317.2|30277.2|30317.2|30277.2|30323.8|30283.8|30310.6|30270.6|0
1704422100000|2024-01-05 02:35:00|30317.1|30277.1|30317.2|30277.2|30317.2|30277.2|30310.6|30270.6|0
1704422400000|2024-01-05 02:40:00|30317.1|30277.1|30303.8|30263.8|30317.2|30277.2|30303.8|30263.8|0
1704422700000|2024-01-05 02:45:00|30303.9|30263.9|30297.2|30257.2|30303.9|30263.9|30297.2|30257.2|0
1704423000000|2024-01-05 02:50:00|30297.3|30257.3|30303.9|30263.9|30303.9|30263.9|30297.2|30257.2|0
1704423300000|2024-01-05 02:55:00|30300.7|30260.7|30297.3|30257.3|30303.9|30263.9|30297.2|30257.2|0
1704423600000|2024-01-05 03:00:00|30303.9|30263.9|30303.9|30263.9|30303.9|30263.9|30303.9|30263.9|0
1704424200000|2024-01-05 03:10:00|30300.6|30260.6|30303.9|30263.9|30303.9|30263.9|30297.3|30257.3|0
1704424500000|2024-01-05 03:15:00|30310.5|30270.5|30310.5|30270.5|30310.5|30270.5|30310.4|30270.4|0
1704424800000|2024-01-05 03:20:00|30310.6|30270.6|30310.5|30270.5|30310.6|30270.6|30310.5|30270.5|0
1704425100000|2024-01-05 03:25:00|30310.6|30270.6|30310.6|30270.6|30310.6|30270.6|30310.5|30270.5|0
1704425400000|2024-01-05 03:30:00|30310.5|30270.5|30310.5|30270.5|30310.6|30270.6|30310.5|30270.5|0
1704425700000|2024-01-05 03:35:00|30310.4|30270.4|30310.4|30270.4|30310.5|30270.5|30303.8|30263.8|0
1704426000000|2024-01-05 03:40:00|30310.3|30270.3|30297.1|30257.1|30310.4|30270.4|30297.1|30257.1|0
1704426300000|2024-01-05 03:45:00|30297.2|30257.2|30290.6|30250.6|30297.3|30257.3|30290.6|30250.6|0
1704426600000|2024-01-05 03:50:00|30293.9|30253.9|30293.8|30253.8|30297.2|30257.2|30290.5|30250.5|0
1704426900000|2024-01-05 03:55:00|30297.1|30257.1|30297.1|30257.1|30297.2|30257.2|30290.5|30250.5|0
1704427200000|2024-01-05 04:00:00|30297.2|30257.2|30297.2|30257.2|30297.3|30257.3|30297.1|30257.1|0
1704427500000|2024-01-05 04:05:00|30297.1|30257.1|30297.3|30257.3|30297.3|30257.3|30297.1|30257.1|0
1704427800000|2024-01-05 04:10:00|30297.4|30257.4|30304|30264|30304|30264|30297.3|30257.3|0
1704428100000|2024-01-05 04:15:00|30303.9|30263.9|30304|30264|30304|30264|30303.9|30263.9|0
1704428400000|2024-01-05 04:20:00|30304.1|30264.1|30310.6|30270.6|30310.7|30270.7|30304|30264|0
1704428700000|2024-01-05 04:25:00|30304|30264|30310.8|30270.8|30310.8|30270.8|30304|30264|0
1704429000000|2024-01-05 04:30:00|30310.7|30270.7|30310.7|30270.7|30310.8|30270.8|30310.7|30270.7|0
1704429300000|2024-01-05 04:35:00|30310.6|30270.6|30310.6|30270.6|30310.7|30270.7|30310.6|30270.6|0
1704429600000|2024-01-05 04:40:00|30310.7|30270.7|30297.3|30257.3|30310.7|30270.7|30297.3|30257.3|0
1704429900000|2024-01-05 04:45:00|30297.2|30257.2|30297.3|30257.3|30297.3|30257.3|30290.6|30250.6|0
1704430200000|2024-01-05 04:50:00|30297.2|30257.2|30290.4|30250.4|30297.3|30257.3|30290.4|30250.4|0
1704430500000|2024-01-05 04:55:00|30290.5|30250.5|30290.5|30250.5|30290.6|30250.6|30290.4|30250.4|0
1704430800000|2024-01-05 05:00:00|30290.4|30250.4|30297.1|30257.1|30297.2|30257.2|30290.4|30250.4|0
1704431100000|2024-01-05 05:05:00|30297|30257|30297|30257|30297.1|30257.1|30297|30257|0
1704431400000|2024-01-05 05:10:00|30297.1|30257.1|30297|30257|30297.1|30257.1|30290.3|30250.3|0
1704431700000|2024-01-05 05:15:00|30297.1|30257.1|30290.4|30250.4|30297.1|30257.1|30287.1|30247.1|0
1704432000000|2024-01-05 05:20:00|30290.3|30250.3|30270|30230|30290.3|30250.3|30269.9|30229.9|0
1704432300000|2024-01-05 05:25:00|30269.9|30229.9|30276.7|30236.7|30276.8|30236.8|30269.9|30229.9|0
1704432600000|2024-01-05 05:30:00|30276.8|30236.8|30276.7|30236.7|30276.8|30236.8|30276.7|30236.7|0
1704432900000|2024-01-05 05:35:00|30270.1|30230.1|30276.8|30236.8|30276.8|30236.8|30270.1|30230.1|0
1704433200000|2024-01-05 05:40:00|30273.5|30233.5|30276.8|30236.8|30276.9|30236.9|30273.5|30233.5|0
1704433500000|2024-01-05 05:45:00|30276.7|30236.7|30276.7|30236.7|30276.7|30236.7|30270|30230|0
1704433800000|2024-01-05 05:50:00|30276.8|30236.8|30276.7|30236.7|30276.8|30236.8|30276.7|30236.7|0
1704434100000|2024-01-05 05:55:00|30276.8|30236.8|30276.6|30236.6|30276.8|30236.8|30276.6|30236.6|0
1704434400000|2024-01-05 06:00:00|30276.7|30236.7|30290|30250|30296.5|30256.5|30276.6|30236.6|0
1704434700000|2024-01-05 06:05:00|30289.9|30249.9|30276.6|30236.6|30290|30250|30269.9|30229.9|0
1704435000000|2024-01-05 06:10:00|30276.7|30236.7|30263.4|30223.4|30276.7|30236.7|30263.3|30223.3|0
1704435300000|2024-01-05 06:15:00|30263.3|30223.3|30256.5|30216.5|30263.3|30223.3|30249.9|30209.9|0
1704435600000|2024-01-05 06:20:00|30256.6|30216.6|30256.6|30216.6|30263.3|30223.3|30256.5|30216.5|0
1704435900000|2024-01-05 06:25:00|30256.7|30216.7|30243.4|30203.4|30263.3|30223.3|30243.4|30203.4|0
1704436200000|2024-01-05 06:30:00|30243.3|30203.3|30236.1|30196.1|30243.4|30203.4|30223.1|30183.1|0
1704436500000|2024-01-05 06:35:00|30239.4|30199.4|30222.5|30182.5|30242.7|30202.7|30222.5|30182.5|0
1704436800000|2024-01-05 06:40:00|30222.6|30182.6|30225.6|30185.6|30229.3|30189.3|30222.2|30182.2|0
1704437100000|2024-01-05 06:45:00|30228.8|30188.8|30235.7|30195.7|30235.7|30195.7|30225.6|30185.6|0
1704437400000|2024-01-05 06:50:00|30235.8|30195.8|30235.6|30195.6|30248.9|30208.9|30235.6|30195.6|0
1704437700000|2024-01-05 06:55:00|30242.2|30202.2|30242.5|30202.5|30242.5|30202.5|30235.6|30195.6|0
1704438000000|2024-01-05 07:00:00|30242.4|30202.4|30247.3|30232.3|30249.8|30234.8|30229.8|30202.4|22
1704438300000|2024-01-05 07:05:00|30249.8|30234.8|30247.3|30232.3|30249.8|30234.8|30237.3|30222.3|43
1704438600000|2024-01-05 07:10:00|30244.8|30229.8|30252.3|30237.3|30252.3|30237.3|30237.3|30222.3|30
1704438900000|2024-01-05 07:15:00|30249.8|30234.8|30262.3|30247.3|30267.3|30252.3|30237.3|30222.3|56
1704439200000|2024-01-05 07:20:00|30264.8|30249.8|30272.3|30257.3|30274.8|30259.8|30262.3|30247.3|12
1704439500000|2024-01-05 07:25:00|30269.8|30254.8|30282.3|30267.3|30282.3|30267.3|30267.3|30252.3|14
1704439800000|2024-01-05 07:30:00|30279.8|30264.8|30279.8|30264.8|30282.3|30267.3|30272.3|30257.3|21
1704440100000|2024-01-05 07:35:00|30277.3|30262.3|30262.3|30247.3|30277.3|30262.3|30257.3|30242.3|10
1704440400000|2024-01-05 07:40:00|30257.3|30242.3|30234.8|30219.8|30257.3|30242.3|30234.8|30219.8|48
1704440700000|2024-01-05 07:45:00|30232.3|30217.3|30222.3|30207.3|30237.3|30222.3|30222.3|30207.3|25
1704441000000|2024-01-05 07:50:00|30224.8|30209.8|30212.3|30197.3|30227.3|30212.3|30212.3|30197.3|32
1704441300000|2024-01-05 07:55:00|30217.3|30202.3|30204.8|30189.8|30217.3|30202.3|30192.3|30177.3|82
1704441600000|2024-01-05 08:00:00|30192.3|30177.3|30152.3|30137.3|30224.8|30209.8|30142.3|30127.3|813
1704441900000|2024-01-05 08:05:00|30149.8|30134.8|30199.8|30184.8|30212.3|30197.3|30132.3|30117.3|266
1704442200000|2024-01-05 08:10:00|30197.3|30182.3|30239.8|30224.8|30252.3|30237.3|30182.3|30167.3|296
1704442500000|2024-01-05 08:15:00|30242.3|30227.3|30217.3|30202.3|30254.8|30239.8|30217.3|30202.3|207
1704442800000|2024-01-05 08:20:00|30212.3|30197.3|30262.3|30247.3|30277.3|30262.3|30202.3|30187.3|204
1704443100000|2024-01-05 08:25:00|30267.3|30252.3|30272.3|30257.3|30292.3|30277.3|30262.3|30247.3|158
1704443400000|2024-01-05 08:30:00|30269.8|30254.8|30292.3|30277.3|30292.3|30277.3|30242.3|30227.3|170
1704443700000|2024-01-05 08:35:00|30287.3|30272.3|30287.3|30272.3|30322.3|30307.3|30287.3|30272.3|128
1704444000000|2024-01-05 08:40:00|30292.3|30277.3|30307.3|30292.3|30322.3|30307.3|30292.3|30277.3|91
1704444300000|2024-01-05 08:45:00|30302.3|30287.3|30287.3|30272.3|30312.3|30297.3|30267.3|30252.3|125
1704444600000|2024-01-05 08:50:00|30282.3|30267.3|30289.8|30274.8|30294.8|30279.8|30272.3|30257.3|75
1704444900000|2024-01-05 08:55:00|30287.3|30272.3|30282.3|30267.3|30312.3|30297.3|30277.3|30262.3|48
1704445200000|2024-01-05 09:00:00|30279.8|30264.8|30232.3|30217.3|30282.3|30267.3|30232.3|30217.3|107
1704445500000|2024-01-05 09:05:00|30229.8|30214.8|30214.8|30199.8|30234.5|30219.5|30207|30192|72
1704445800000|2024-01-05 09:10:00|30209.8|30194.8|30214.8|30199.8|30217.3|30202.3|30192.3|30177.3|111
1704446100000|2024-01-05 09:15:00|30209.8|30194.8|30257.3|30242.3|30262.3|30247.3|30202.3|30187.3|105
1704446400000|2024-01-05 09:20:00|30259.8|30244.8|30279.8|30264.8|30289.8|30274.8|30254.8|30239.8|85
1704446700000|2024-01-05 09:25:00|30277.3|30262.3|30264.8|30249.8|30289.8|30274.8|30262.3|30247.3|60
1704447000000|2024-01-05 09:30:00|30267.3|30252.3|30239.8|30224.8|30267.3|30252.3|30239.8|30224.8|90
1704447300000|2024-01-05 09:35:00|30242.3|30227.3|30224.8|30209.8|30257.3|30242.3|30219.8|30204.8|57
1704447600000|2024-01-05 09:40:00|30219.8|30204.8|30217.3|30202.3|30229.8|30214.8|30214.8|30199.8|34
1704447900000|2024-01-05 09:45:00|30214.8|30199.8|30239.8|30224.8|30239.8|30224.8|30214.8|30199.8|61
1704448200000|2024-01-05 09:50:00|30237.3|30222.3|30219.8|30204.8|30239.8|30224.8|30212.3|30197.3|63
1704448500000|2024-01-05 09:55:00|30222.3|30207.3|30229.8|30214.8|30244.8|30229.8|30219.8|30204.8|46
1704448800000|2024-01-05 10:00:00|30224.8|30209.8|30224.8|30209.8|30232.3|30217.3|30209.8|30194.8|47
1704449100000|2024-01-05 10:05:00|30219.8|30204.8|30229.8|30214.8|30239.8|30224.8|30219.8|30204.8|73
1704449400000|2024-01-05 10:10:00|30232.3|30217.3|30234.8|30219.8|30254.8|30239.8|30232.3|30217.3|64
1704449700000|2024-01-05 10:15:00|30232.3|30217.3|30209.8|30194.8|30237.3|30222.3|30204.8|30189.8|75
1704450000000|2024-01-05 10:20:00|30207.3|30192.3|30209.8|30194.8|30219.8|30204.8|30194.8|30179.8|53
1704450300000|2024-01-05 10:25:00|30204.8|30189.8|30194.8|30179.8|30209.8|30194.8|30189.8|30174.8|56
1704450600000|2024-01-05 10:30:00|30189.8|30174.8|30179.8|30164.8|30194.8|30179.8|30179.8|30164.8|53
1704450900000|2024-01-05 10:35:00|30182.3|30167.3|30182.3|30167.3|30189.8|30174.8|30179.8|30164.8|37
1704451200000|2024-01-05 10:40:00|30179.8|30164.8|30184.8|30169.8|30194.8|30179.8|30179.8|30164.8|46
1704451500000|2024-01-05 10:45:00|30182.3|30167.3|30172.3|30157.3|30187.3|30172.3|30172.3|30157.3|50
1704451800000|2024-01-05 10:50:00|30174.8|30159.8|30204.8|30189.8|30209.8|30194.8|30164.8|30149.8|109
1704452100000|2024-01-05 10:55:00|30207.3|30192.3|30219.8|30204.8|30229.8|30214.8|30204.8|30189.8|96
1704452400000|2024-01-05 11:00:00|30217.3|30202.3|30244.8|30229.8|30249.8|30234.8|30212.3|30197.3|56
1704452700000|2024-01-05 11:05:00|30242.3|30227.3|30222.3|30207.3|30242.3|30227.3|30219.8|30204.8|36
1704453000000|2024-01-05 11:10:00|30219.8|30204.8|30214.8|30199.8|30239.8|30224.8|30214.8|30199.8|31
1704453300000|2024-01-05 11:15:00|30217.3|30202.3|30214.8|30199.8|30229.8|30214.8|30204.8|30189.8|24
1704453600000|2024-01-05 11:20:00|30217.3|30202.3|30199.8|30184.8|30219.8|30204.8|30194.8|30179.8|28
1704453900000|2024-01-05 11:25:00|30202.3|30187.3|30194.8|30179.8|30217.3|30202.3|30192.3|30177.3|27
1704454200000|2024-01-05 11:30:00|30197.3|30182.3|30184.8|30169.8|30199.8|30184.8|30174.8|30159.8|42
1704454500000|2024-01-05 11:35:00|30187.3|30172.3|30207.3|30192.3|30209.8|30194.8|30187.3|30172.3|35
1704454800000|2024-01-05 11:40:00|30204.8|30189.8|30214.8|30199.8|30224.8|30209.8|30204.8|30189.8|17
1704455100000|2024-01-05 11:45:00|30212.3|30197.3|30229.8|30214.8|30234.8|30219.8|30209.8|30194.8|47
1704455400000|2024-01-05 11:50:00|30227.3|30212.3|30229.8|30214.8|30239.8|30224.8|30224.8|30209.8|21
1704455700000|2024-01-05 11:55:00|30227.3|30212.3|30247.3|30232.3|30249.8|30234.8|30224.8|30209.8|31
1704456000000|2024-01-05 12:00:00|30244.8|30229.8|30232.3|30217.3|30254.8|30239.8|30224.8|30209.8|67
1704456300000|2024-01-05 12:05:00|30234.8|30219.8|30214.8|30199.8|30234.8|30219.8|30212.3|30197.3|42
1704456600000|2024-01-05 12:10:00|30212.3|30197.3|30224.8|30209.8|30224.8|30209.8|30209.8|30194.8|25
1704456900000|2024-01-05 12:15:00|30227.3|30212.3|30239.8|30224.8|30244.8|30229.8|30227.3|30212.3|23
1704457200000|2024-01-05 12:20:00|30234.8|30219.8|30247.3|30232.3|30247.3|30232.3|30224.8|30209.8|43
1704457500000|2024-01-05 12:25:00|30244.8|30229.8|30239.8|30224.8|30247.3|30232.3|30232.3|30217.3|41
1704457800000|2024-01-05 12:30:00|30244.8|30229.8|30254.8|30239.8|30257.3|30242.3|30242.3|30227.3|23
1704458100000|2024-01-05 12:35:00|30252.3|30237.3|30242.3|30227.3|30259.8|30244.8|30242.3|30227.3|60
1704458400000|2024-01-05 12:40:00|30241.4|30226.4|30243.9|30228.9|30253.9|30238.9|30238.9|30223.9|13
1704458700000|2024-01-05 12:45:00|30246.4|30231.4|30238.9|30223.9|30253.9|30238.9|30233.9|30218.9|25
1704459000000|2024-01-05 12:50:00|30236.4|30221.4|30228.9|30213.9|30243.9|30228.9|30213.9|30198.9|25
1704459300000|2024-01-05 12:55:00|30231.4|30216.4|30226.4|30211.4|30236.4|30221.4|30223.9|30208.9|10
1704459600000|2024-01-05 13:00:00|30228.9|30213.9|30203.9|30188.9|30228.9|30213.9|30203.9|30188.9|45
1704459900000|2024-01-05 13:05:00|30208.9|30193.9|30208.9|30193.9|30213.9|30198.9|30198.9|30183.9|34
1704460200000|2024-01-05 13:10:00|30206.4|30191.4|30246.4|30231.4|30246.4|30231.4|30203.9|30188.9|17
1704460500000|2024-01-05 13:15:00|30248.9|30233.9|30261.4|30246.4|30268.9|30253.9|30238.9|30223.9|69
1704460800000|2024-01-05 13:20:00|30263.9|30248.9|30233.9|30218.9|30268.9|30253.9|30223.9|30208.9|85
1704461100000|2024-01-05 13:25:00|30231.4|30216.4|30233.9|30218.9|30253.9|30238.9|30231.4|30216.4|47
1704461400000|2024-01-05 13:30:00|30231.4|30216.4|30208.9|30193.9|30231.4|30216.4|30163.9|30148.9|256
1704461700000|2024-01-05 13:35:00|30213.9|30198.9|30208.9|30193.9|30223.9|30208.9|30183.9|30168.9|56
1704462000000|2024-01-05 13:40:00|30203.9|30188.9|30251.4|30236.4|30251.4|30236.4|30203.9|30188.9|114
1704462300000|2024-01-05 13:45:00|30248.9|30233.9|30253.9|30238.9|30268.9|30253.9|30238.9|30223.9|81
1704462600000|2024-01-05 13:50:00|30258.9|30243.9|30318.9|30303.9|30321.4|30306.4|30258.9|30243.9|157
1704462900000|2024-01-05 13:55:00|30316.4|30301.4|30303.9|30288.9|30318.9|30303.9|30288.9|30273.9|103
1704463200000|2024-01-05 14:00:00|30308.9|30293.9|30348.9|30333.9|30348.9|30333.9|30303.9|30288.9|127
1704463500000|2024-01-05 14:05:00|30343.9|30328.9|30321.4|30306.4|30353.9|30338.9|30318.9|30303.9|100
1704463800000|2024-01-05 14:10:00|30318.9|30303.9|30313.9|30298.9|30333.9|30318.9|30306.4|30291.4|64
1704464100000|2024-01-05 14:15:00|30311.4|30296.4|30333.9|30318.9|30343.9|30328.9|30311.4|30296.4|60
1704464400000|2024-01-05 14:20:00|30331.4|30316.4|30331.4|30316.4|30338.9|30323.9|30318.9|30303.9|60
1704464700000|2024-01-05 14:25:00|30328.9|30313.9|30338.9|30323.9|30348.9|30333.9|30328.9|30313.9|56
1704465000000|2024-01-05 14:30:00|30333.9|30318.9|30368.9|30353.9|30371.4|30356.4|30328.9|30313.9|126
1704465300000|2024-01-05 14:35:00|30366.4|30351.4|30353.9|30338.9|30368.9|30353.9|30348.9|30333.9|137
1704465600000|2024-01-05 14:40:00|30348.9|30333.9|30373.9|30358.9|30388.9|30373.9|30343.9|30328.9|183
1704465900000|2024-01-05 14:45:00|30378.9|30363.9|30413.9|30398.9|30416.4|30401.4|30373.9|30358.9|202
1704466200000|2024-01-05 14:50:00|30416.4|30401.4|30423.9|30408.9|30438.9|30423.9|30413.9|30398.9|207
1704466500000|2024-01-05 14:55:00|30421.4|30406.4|30423.9|30408.9|30433.9|30418.9|30416.4|30401.4|131
1704466800000|2024-01-05 15:00:00|30433.9|30418.9|30508.9|30493.9|30508.9|30493.9|30433.9|30418.9|404
1704467100000|2024-01-05 15:05:00|30506.4|30491.4|30518.9|30503.9|30528.9|30513.9|30498.9|30483.9|233
1704467400000|2024-01-05 15:10:00|30514.5|30499.5|30502|30487|30529.5|30514.5|30499.5|30484.5|184
1704467700000|2024-01-05 15:15:00|30499.5|30484.5|30484.5|30469.5|30504.5|30489.5|30462|30447|230
1704468000000|2024-01-05 15:20:00|30482|30467|30499.5|30484.5|30509.5|30494.5|30464.5|30449.5|159
1704468300000|2024-01-05 15:25:00|30504.5|30489.5|30464.5|30449.5|30514.5|30499.5|30464.5|30449.5|153
1704468600000|2024-01-05 15:30:00|30472|30457|30479.5|30464.5|30489.5|30474.5|30444.5|30429.5|126
1704468900000|2024-01-05 15:35:00|30482|30467|30472|30457|30499.5|30484.5|30472|30457|99
1704469200000|2024-01-05 15:40:00|30474.5|30459.5|30492|30477|30499.5|30484.5|30469.5|30454.5|88
1704469500000|2024-01-05 15:45:00|30489.5|30474.5|30492|30477|30502|30487|30489.5|30474.5|72
1704469800000|2024-01-05 15:50:00|30494.5|30479.5|30509.5|30494.5|30509.5|30494.5|30479.5|30464.5|85
1704470100000|2024-01-05 15:55:00|30512|30497|30504.5|30489.5|30512|30497|30494.5|30479.5|103
1704470400000|2024-01-05 16:00:00|30507|30492|30474.5|30459.5|30509.5|30494.5|30469.5|30454.5|88
1704470700000|2024-01-05 16:05:00|30477|30462|30479.5|30464.5|30489.5|30474.5|30469.5|30454.5|73
1704471000000|2024-01-05 16:10:00|30477|30462|30484.5|30469.5|30494.5|30479.5|30472|30457|84
1704471300000|2024-01-05 16:15:00|30489.5|30474.5|30439.5|30424.5|30489.5|30474.5|30439.5|30424.5|141
1704471600000|2024-01-05 16:20:00|30444.5|30429.5|30449.5|30434.5|30454.5|30439.5|30434.5|30419.5|123
1704471900000|2024-01-05 16:25:00|30447|30432|30439.5|30424.5|30454.5|30439.5|30434.5|30419.5|219
1704472200000|2024-01-05 16:30:00|30442|30427|30439.5|30424.5|30447|30432|30422|30407|365
1704472500000|2024-01-05 16:35:00|30442|30427|30442|30427|30449.5|30434.5|30434.5|30419.5|203
1704472800000|2024-01-05 16:40:00|30439.5|30424.5|30444.5|30429.5|30449.5|30434.5|30437|30422|31
1704473100000|2024-01-05 16:45:00|30439.5|30424.5|30439.5|30424.5|30444.5|30429.5|30434.5|30419.5|26
1704473400000|2024-01-05 16:50:00|30442|30422|30447|30427|30452|30432|30442|30422|19
1704473700000|2024-01-05 16:55:00|30452|30432|30447|30422|30452|30432|30442|30422|5
1704474000000|2024-01-05 17:00:00|30442|30427|30437|30417|30447|30427|30437|30417|12
1704474300000|2024-01-05 17:05:00|30432|30412|30402|30382|30437|30412|30397|30372|63
1704474600000|2024-01-05 17:10:00|30397|30377|30412|30392|30417|30392|30387|30367|39
1704474900000|2024-01-05 17:15:00|30407|30387|30397|30377|30412|30392|30397|30377|6
1704475200000|2024-01-05 17:20:00|30402|30382|30392|30372|30407|30382|30392|30367|10
1704475500000|2024-01-05 17:25:00|30397|30377|30392|30372|30402|30377|30387|30367|7
1704475800000|2024-01-05 17:30:00|30387|30367|30382|30362|30397|30372|30382|30362|21
1704476100000|2024-01-05 17:35:00|30387|30367|30397|30372|30402|30382|30382|30362|10
1704476400000|2024-01-05 17:40:00|30392|30377|30412|30392|30412|30392|30392|30377|2
1704476700000|2024-01-05 17:45:00|30417|30387|30407|30382|30417|30397|30402|30382|24
1704477000000|2024-01-05 17:50:00|30402|30387|30407|30387|30417|30397|30402|30382|13
1704477300000|2024-01-05 17:55:00|30402|30382|30397|30377|30412|30387|30397|30377|4
1704477600000|2024-01-05 18:00:00|30402|30372|30382|30357|30402|30377|30377|30357|16
1704477900000|2024-01-05 18:05:00|30387|30362|30382|30362|30392|30372|30377|30357|18
1704478200000|2024-01-05 18:10:00|30387|30367|30382|30362|30392|30367|30377|30357|5
1704478500000|2024-01-05 18:15:00|30387|30357|30372|30352|30387|30362|30372|30352|7
1704478800000|2024-01-05 18:20:00|30377|30357|30382|30362|30382|30362|30377|30357|2
1704479100000|2024-01-05 18:25:00|30387|30367|30417|30392|30417|30392|30387|30367|13
1704479400000|2024-01-05 18:30:00|30422|30397|30432|30412|30437|30417|30422|30397|34
1704479700000|2024-01-05 18:35:00|30427|30407|30442|30422|30447|30427|30422|30397|17
1704480000000|2024-01-05 18:40:00|30447|30427|30432|30412|30447|30427|30432|30407|4
1704480300000|2024-01-05 18:45:00|30437|30417|30437|30412|30442|30422|30432|30412|7
1704480600000|2024-01-05 18:50:00|30432|30417|30437|30412|30442|30422|30432|30412|2
1704480900000|2024-01-05 18:55:00|30432|30417|30432|30407|30442|30417|30427|30407|1
1704481200000|2024-01-05 19:00:00|30437|30412|30437|30417|30437|30417|30427|30407|4
1704481500000|2024-01-05 19:05:00|30442|30412|30447|30427|30447|30427|30437|30412|14
1704481800000|2024-01-05 19:10:00|30452|30432|30447|30427|30457|30437|30442|30422|12
1704482100000|2024-01-05 19:15:00|30452|30432|30422|30402|30452|30432|30422|30402|15
1704482400000|2024-01-05 19:20:00|30427|30397|30432|30412|30442|30417|30422|30397|5
1704482700000|2024-01-05 19:25:00|30437|30417|30419.5|30404.5|30437|30417|30419.5|30402|7
1704483000000|2024-01-05 19:30:00|30417|30402|30417|30402|30422|30407|30412|30397|3
1704483300000|2024-01-05 19:35:00|30419.5|30404.5|30414.5|30399.5|30429.5|30414.5|30412|30397|2
1704483600000|2024-01-05 19:40:00|30417|30402|30404.5|30389.5|30417|30402|30402|30387|9
1704483900000|2024-01-05 19:45:00|30402|30387|30389.5|30374.5|30404.5|30389.5|30384.5|30369.5|22
1704484200000|2024-01-05 19:50:00|30384.5|30369.5|30364.5|30349.5|30387|30372|30364.5|30349.5|15
1704484500000|2024-01-05 19:55:00|30367|30352|30364.5|30349.5|30369.5|30354.5|30359.5|30344.5|5
1704484800000|2024-01-05 20:00:00|30367|30352|30362|30347|30369.5|30354.5|30359.5|30344.5|5
1704485100000|2024-01-05 20:05:00|30359.5|30344.5|30367|30352|30369.5|30354.5|30357|30342|2
1704485400000|2024-01-05 20:10:00|30369.5|30354.5|30377|30362|30382|30367|30362|30347|14
1704485700000|2024-01-05 20:15:00|30374.5|30359.5|30372|30357|30379.5|30364.5|30369.5|30354.5|14
1704486000000|2024-01-05 20:20:00|30369.5|30354.5|30374.5|30359.5|30379.5|30364.5|30369.5|30354.5|4
1704486300000|2024-01-05 20:25:00|30372|30357|30379.5|30364.5|30382|30367|30367|30352|10
1704486600000|2024-01-05 20:30:00|30377|30362|30377|30362|30379.5|30364.5|30369.5|30354.5|13
1704486900000|2024-01-05 20:35:00|30379.5|30364.5|30387|30372|30389.5|30374.5|30379.5|30364.5|15
1704487200000|2024-01-05 20:40:00|30389.5|30374.5|30392|30377|30392|30377|30382|30367|15
1704487500000|2024-01-05 20:45:00|30394.5|30379.5|30402|30387|30404.5|30389.5|30394.5|30379.5|20
1704487800000|2024-01-05 20:50:00|30404.5|30389.5|30407|30392|30412|30397|30394.5|30379.5|27
1704488100000|2024-01-05 20:55:00|30409.5|30394.5|30402|30387|30409.5|30394.5|30389.5|30374.5|17
1704488400000|2024-01-05 21:00:00|30418.3|30378.3|30431.4|30391.4|30432.7|30392.7|30415|30375|0
1704488700000|2024-01-05 21:05:00|30432.7|30392.7|30431.4|30391.4|30439.5|30399.5|30428|30388|0
1704489000000|2024-01-05 21:10:00|30431.3|30391.3|30430|30390|30436.1|30396.1|30428|30388|0
1704489300000|2024-01-05 21:15:00|30429.9|30389.9|30421.8|30381.8|30430|30390|30419.1|30379.1|0
1704489600000|2024-01-05 21:20:00|30421.9|30381.9|30426.6|30386.6|30428|30388|30421.9|30381.9|0
1704489900000|2024-01-05 21:25:00|30427.3|30387.3|30423.2|30383.2|30428|30388|30423.2|30383.2|0
1704490200000|2024-01-05 21:30:00|30424.6|30384.6|30417.1|30377.1|30424.6|30384.6|30415.7|30375.7|0
1704490500000|2024-01-05 21:35:00|30418.4|30378.4|30417.1|30377.1|30419.8|30379.8|30417.1|30377.1|0
1704490800000|2024-01-05 21:40:00|30417.7|30377.7|30418.4|30378.4|30419.8|30379.8|30417.7|30377.7|0
1704491100000|2024-01-05 21:45:00|30417.7|30377.7|30417.1|30377.1|30418.4|30378.4|30415|30375|0
1704491400000|2024-01-05 21:50:00|30417.2|30377.2|30422.7|30382.7|30423.4|30383.4|30417.2|30377.2|0
1704491700000|2024-01-05 21:55:00|30422|30382|30422|30382|30424.1|30384.1|30419.3|30379.3|0
1704492000000|2024-01-05 22:00:00|30422.4|30382.4|30422.4|30382.4|30422.4|30382.4|30422.4|30382.4|0
1704668400000|2024-01-07 23:00:00|30426.4|30386.4|30445|30405|30448.4|30408.4|30426.4|30386.4|0
1704668700000|2024-01-07 23:05:00|30444.3|30404.3|30447.2|30407.2|30455.2|30415.2|30443.6|30403.6|0
1704669000000|2024-01-07 23:10:00|30445.2|30405.2|30443.2|30403.2|30445.2|30405.2|30434.3|30394.3|0
1704669300000|2024-01-07 23:15:00|30443.8|30403.8|30445.7|30405.7|30445.7|30405.7|30440.5|30400.5|0
1704669600000|2024-01-07 23:20:00|30445.8|30405.8|30441|30401|30447.8|30407.8|30439.6|30399.6|0
1704669900000|2024-01-07 23:25:00|30440.9|30400.9|30438.2|30398.2|30444.4|30404.4|30438.2|30398.2|0
1704670200000|2024-01-07 23:30:00|30438.3|30398.3|30435.5|30395.5|30441|30401|30434.8|30394.8|0
1704670500000|2024-01-07 23:35:00|30436.2|30396.2|30431.4|30391.4|30436.2|30396.2|30431.4|30391.4|0
1704670800000|2024-01-07 23:40:00|30430.8|30390.8|30426.7|30386.7|30431.4|30391.4|30426.7|30386.7|0
1704671100000|2024-01-07 23:45:00|30428|30388|30434.8|30394.8|30434.8|30394.8|30428|30388|0
1704671400000|2024-01-07 23:50:00|30434.9|30394.9|30439.6|30399.6|30439.6|30399.6|30434.9|30394.9|0
1704671700000|2024-01-07 23:55:00|30440.3|30400.3|30439.6|30399.6|30443|30403|30436.9|30396.9|0
1704672000000|2024-01-08 00:00:00|30439.5|30399.5|30444.4|30404.4|30445.1|30405.1|30438.2|30398.2|0
1704672300000|2024-01-08 00:05:00|30444.3|30404.3|30441.7|30401.7|30444.4|30404.4|30439.6|30399.6|0
1704672600000|2024-01-08 00:10:00|30443|30403|30439.2|30399.2|30447.1|30407.1|30437.8|30397.8|0
1704672900000|2024-01-08 00:15:00|30443.2|30403.2|30459.8|30419.8|30463.1|30423.1|30443.2|30403.2|0
1704673200000|2024-01-08 00:20:00|30456.5|30416.5|30463|30423|30463.2|30423.2|30456.5|30416.5|0
1704673500000|2024-01-08 00:25:00|30463.1|30423.1|30469.7|30429.7|30469.8|30429.8|30463.1|30423.1|0
1704673800000|2024-01-08 00:30:00|30463.1|30423.1|30463.2|30423.2|30463.3|30423.3|30463.1|30423.1|0
1704674100000|2024-01-08 00:35:00|30463.3|30423.3|30449.8|30409.8|30463.3|30423.3|30449.8|30409.8|0
1704674400000|2024-01-08 00:40:00|30449.9|30409.9|30456.5|30416.5|30456.5|30416.5|30449.8|30409.8|0
1704674700000|2024-01-08 00:45:00|30456.6|30416.6|30456.5|30416.5|30456.6|30416.6|30456.5|30416.5|0
1704675000000|2024-01-08 00:50:00|30456.6|30416.6|30456.6|30416.6|30463.3|30423.3|30456.6|30416.6|0
1704675300000|2024-01-08 00:55:00|30456.7|30416.7|30449.9|30409.9|30456.7|30416.7|30449.9|30409.9|0
1704675600000|2024-01-08 01:00:00|30449.8|30409.8|30463|30423|30463|30423|30449.7|30409.7|0
1704675900000|2024-01-08 01:05:00|30463.1|30423.1|30476.7|30436.7|30476.7|30436.7|30463.1|30423.1|0
1704676200000|2024-01-08 01:10:00|30476.6|30436.6|30476.6|30436.6|30476.7|30436.7|30469.9|30429.9|0
1704676500000|2024-01-08 01:15:00|30470|30430|30470.1|30430.1|30476.7|30436.7|30469.9|30429.9|0
1704676800000|2024-01-08 01:20:00|30476.7|30436.7|30476.7|30436.7|30476.7|30436.7|30470|30430|0
1704677100000|2024-01-08 01:25:00|30476.6|30436.6|30463.2|30423.2|30476.7|30436.7|30456.6|30416.6|0
1704677400000|2024-01-08 01:30:00|30456.6|30416.6|30463.3|30423.3|30463.4|30423.4|30456.6|30416.6|0
1704677700000|2024-01-08 01:35:00|30463.2|30423.2|30463.2|30423.2|30463.3|30423.3|30456.5|30416.5|0
1704678000000|2024-01-08 01:40:00|30463.1|30423.1|30449.9|30409.9|30463.2|30423.2|30449.8|30409.8|0
1704678300000|2024-01-08 01:45:00|30449.8|30409.8|30443.1|30403.1|30450|30410|30443.1|30403.1|0
1704678600000|2024-01-08 01:50:00|30443|30403|30422.8|30382.8|30443|30403|30422.8|30382.8|0
1704678900000|2024-01-08 01:55:00|30422.7|30382.7|30416|30376|30429.5|30389.5|30416|30376|0
1704679200000|2024-01-08 02:00:00|30415.9|30375.9|30402.6|30362.6|30416|30376|30402.4|30362.4|0
1704679500000|2024-01-08 02:05:00|30402.5|30362.5|30402.5|30362.5|30402.6|30362.6|30395.8|30355.8|0
1704679800000|2024-01-08 02:10:00|30399.2|30359.2|30409.2|30369.2|30415.8|30375.8|30399.2|30359.2|0
1704680100000|2024-01-08 02:15:00|30409.1|30369.1|30415.7|30375.7|30415.7|30375.7|30402.3|30362.3|0
1704680400000|2024-01-08 02:20:00|30415.6|30375.6|30409|30369|30422.3|30382.3|30408.8|30368.8|0
1704680700000|2024-01-08 02:25:00|30409.1|30369.1|30409.1|30369.1|30415.7|30375.7|30409|30369|0
1704681000000|2024-01-08 02:30:00|30409|30369|30409|30369|30409.1|30369.1|30402.3|30362.3|0
1704681300000|2024-01-08 02:35:00|30405.7|30365.7|30402.4|30362.4|30409.1|30369.1|30402.4|30362.4|0
1704681600000|2024-01-08 02:40:00|30402.3|30362.3|30409.1|30369.1|30409.1|30369.1|30402.3|30362.3|0
1704681900000|2024-01-08 02:45:00|30409.2|30369.2|30409.1|30369.1|30415.8|30375.8|30409|30369|0
1704682200000|2024-01-08 02:50:00|30409|30369|30409.1|30369.1|30415.8|30375.8|30409|30369|0
1704682500000|2024-01-08 02:55:00|30409.2|30369.2|30409.1|30369.1|30409.2|30369.2|30409|30369|0
1704682800000|2024-01-08 03:00:00|30409|30369|30402.3|30362.3|30409|30369|30395.6|30355.6|0
1704683100000|2024-01-08 03:05:00|30402.4|30362.4|30395.5|30355.5|30409.2|30369.2|30395.5|30355.5|0
1704683400000|2024-01-08 03:10:00|30395.4|30355.4|30395.5|30355.5|30395.5|30355.5|30388.7|30348.7|0
1704683700000|2024-01-08 03:15:00|30402.1|30362.1|30402.1|30362.1|30408.8|30368.8|30395.5|30355.5|0
1704684000000|2024-01-08 03:20:00|30402.2|30362.2|30395.5|30355.5|30408.7|30368.7|30395.4|30355.4|0
1704684300000|2024-01-08 03:25:00|30395.4|30355.4|30395.4|30355.4|30395.5|30355.5|30395.4|30355.4|0
1704684600000|2024-01-08 03:30:00|30395.3|30355.3|30395.2|30355.2|30395.4|30355.4|30395.2|30355.2|0
1704684900000|2024-01-08 03:35:00|30395.3|30355.3|30388.5|30348.5|30395.3|30355.3|30381.7|30341.7|0
1704685200000|2024-01-08 03:40:00|30388.4|30348.4|30388.5|30348.5|30395.2|30355.2|30388.4|30348.4|0
1704685500000|2024-01-08 03:45:00|30395.1|30355.1|30388.4|30348.4|30395.2|30355.2|30388.4|30348.4|0
1704685800000|2024-01-08 03:50:00|30388.5|30348.5|30388.4|30348.4|30395.1|30355.1|30381.7|30341.7|0
1704686100000|2024-01-08 03:55:00|30388.3|30348.3|30388.5|30348.5|30388.5|30348.5|30381.7|30341.7|0
1704686400000|2024-01-08 04:00:00|30388.6|30348.6|30388.4|30348.4|30388.6|30348.6|30388.4|30348.4|0
1704686700000|2024-01-08 04:05:00|30388.3|30348.3|30388.4|30348.4|30388.4|30348.4|30388.3|30348.3|0
1704687000000|2024-01-08 04:10:00|30388.3|30348.3|30395.1|30355.1|30395.1|30355.1|30388.3|30348.3|0
1704687300000|2024-01-08 04:15:00|30395.2|30355.2|30401.7|30361.7|30401.7|30361.7|30395.1|30355.1|0
1704687600000|2024-01-08 04:20:00|30401.8|30361.8|30401.9|30361.9|30408.5|30368.5|30401.8|30361.8|0
1704687900000|2024-01-08 04:25:00|30401.8|30361.8|30401.8|30361.8|30408.5|30368.5|30401.8|30361.8|0
1704688200000|2024-01-08 04:30:00|30401.9|30361.9|30401.8|30361.8|30401.9|30361.9|30401.8|30361.8|0
1704688500000|2024-01-08 04:35:00|30401.7|30361.7|30401.8|30361.8|30401.8|30361.8|30401.7|30361.7|0
1704688800000|2024-01-08 04:40:00|30401.7|30361.7|30401.7|30361.7|30401.7|30361.7|30401.7|30361.7|0
1704689100000|2024-01-08 04:45:00|30401.8|30361.8|30401.9|30361.9|30401.9|30361.9|30401.8|30361.8|0
1704689400000|2024-01-08 04:50:00|30401.8|30361.8|30401.9|30361.9|30401.9|30361.9|30401.8|30361.8|0
1704689700000|2024-01-08 04:55:00|30401.8|30361.8|30408.5|30368.5|30408.5|30368.5|30401.8|30361.8|0
1704690000000|2024-01-08 05:00:00|30408.4|30368.4|30415.1|30375.1|30415.2|30375.2|30408.4|30368.4|0
1704690300000|2024-01-08 05:05:00|30415.2|30375.2|30415.5|30375.5|30415.5|30375.5|30408.5|30368.5|0
1704690600000|2024-01-08 05:10:00|30415.4|30375.4|30415.4|30375.4|30415.5|30375.5|30415.3|30375.3|0
1704690900000|2024-01-08 05:15:00|30415.5|30375.5|30415.5|30375.5|30415.5|30375.5|30415.4|30375.4|0
1704691200000|2024-01-08 05:20:00|30415.4|30375.4|30402.1|30362.1|30415.4|30375.4|30402.1|30362.1|0
1704691500000|2024-01-08 05:25:00|30405.4|30365.4|30408.6|30368.6|30408.7|30368.7|30402.1|30362.1|0
1704691800000|2024-01-08 05:30:00|30408.7|30368.7|30395.1|30355.1|30408.7|30368.7|30395.1|30355.1|0
1704692100000|2024-01-08 05:35:00|30395|30355|30388.5|30348.5|30395.1|30355.1|30388.4|30348.4|0
1704692400000|2024-01-08 05:40:00|30395.1|30355.1|30395.1|30355.1|30395.3|30355.3|30388.4|30348.4|0
1704692700000|2024-01-08 05:45:00|30395|30355|30401.7|30361.7|30401.7|30361.7|30395|30355|0
1704693000000|2024-01-08 05:50:00|30395.1|30355.1|30388.6|30348.6|30395.1|30355.1|30381.7|30341.7|0
1704693300000|2024-01-08 05:55:00|30388.7|30348.7|30388.6|30348.6|30388.7|30348.7|30388.5|30348.5|0
1704693600000|2024-01-08 06:00:00|30388.5|30348.5|30388.6|30348.6|30395.2|30355.2|30381.9|30341.9|0
1704693900000|2024-01-08 06:05:00|30388.5|30348.5|30402|30362|30408.6|30368.6|30388.5|30348.5|0
1704694200000|2024-01-08 06:10:00|30401.9|30361.9|30402|30362|30402|30362|30388.5|30348.5|0
1704694500000|2024-01-08 06:15:00|30401.9|30361.9|30402|30362|30402|30362|30398.7|30358.7|0
1704694800000|2024-01-08 06:20:00|30401.9|30361.9|30395|30355|30402|30362|30388.6|30348.6|0
1704695100000|2024-01-08 06:25:00|30395.1|30355.1|30401.7|30361.7|30401.8|30361.8|30395|30355|0
1704695400000|2024-01-08 06:30:00|30401.6|30361.6|30388.3|30348.3|30401.7|30361.7|30388|30348|0
1704695700000|2024-01-08 06:35:00|30388.4|30348.4|30374.8|30334.8|30388.4|30348.4|30374.8|30334.8|0
1704696000000|2024-01-08 06:40:00|30374.9|30334.9|30355|30315|30374.9|30334.9|30355|30315|0
1704696300000|2024-01-08 06:45:00|30355.1|30315.1|30355.1|30315.1|30355.1|30315.1|30354.9|30314.9|0
1704696600000|2024-01-08 06:50:00|30355|30315|30361.8|30321.8|30361.9|30321.9|30355|30315|0
1704696900000|2024-01-08 06:55:00|30355.2|30315.2|30355.1|30315.1|30361.8|30321.8|30355.1|30315.1|0
1704697200000|2024-01-08 07:00:00|30361.7|30321.7|30374.6|30359.6|30384.6|30369.6|30361.7|30321.7|64
1704697500000|2024-01-08 07:05:00|30377.1|30362.1|30404.6|30389.6|30407.1|30392.1|30377.1|30362.1|20
1704697800000|2024-01-08 07:10:00|30402.1|30387.1|30412.1|30397.1|30417.1|30402.1|30402.1|30387.1|29
1704698100000|2024-01-08 07:15:00|30407.1|30392.1|30394.6|30379.6|30412.1|30397.1|30392.1|30377.1|29
1704698400000|2024-01-08 07:20:00|30392.1|30377.1|30402.1|30387.1|30407.1|30392.1|30392.1|30377.1|30
1704698700000|2024-01-08 07:25:00|30399.6|30384.6|30407.1|30392.1|30412.1|30397.1|30399.6|30384.6|33
1704699000000|2024-01-08 07:30:00|30409.6|30394.6|30397.1|30382.1|30412.1|30397.1|30397.1|30382.1|6
1704699300000|2024-01-08 07:35:00|30394.6|30379.6|30377.1|30362.1|30394.6|30379.6|30377.1|30362.1|9
1704699600000|2024-01-08 07:40:00|30372.1|30357.1|30369.6|30354.6|30372.1|30357.1|30367.1|30352.1|17
1704699900000|2024-01-08 07:45:00|30367.1|30352.1|30387.1|30372.1|30392.1|30377.1|30367.1|30352.1|32
1704700200000|2024-01-08 07:50:00|30389.6|30374.6|30382.1|30367.1|30394.6|30379.6|30379.6|30364.6|16
1704700500000|2024-01-08 07:55:00|30384.6|30369.6|30374.6|30359.6|30384.6|30369.6|30367.1|30352.1|22
1704700800000|2024-01-08 08:00:00|30377.1|30362.1|30422.1|30407.1|30434.6|30419.6|30367.1|30352.1|331
1704701100000|2024-01-08 08:05:00|30427.1|30412.1|30427.1|30412.1|30447.1|30432.1|30419.6|30404.6|292
1704701400000|2024-01-08 08:10:00|30429.6|30414.6|30422.1|30407.1|30447.1|30432.1|30392.1|30377.1|234
1704701700000|2024-01-08 08:15:00|30419.6|30404.6|30447.1|30432.1|30467.1|30452.1|30402.1|30387.1|160
1704702000000|2024-01-08 08:20:00|30452.1|30437.1|30447.1|30432.1|30467.1|30452.1|30442.1|30427.1|188
1704702300000|2024-01-08 08:25:00|30452.1|30437.1|30437.1|30422.1|30452.1|30437.1|30409.6|30394.6|186
1704702600000|2024-01-08 08:30:00|30442.1|30427.1|30459.6|30444.6|30467.1|30452.1|30412.1|30397.1|279
1704702900000|2024-01-08 08:35:00|30457.1|30442.1|30487.1|30472.1|30492.1|30477.1|30452.1|30437.1|186
1704703200000|2024-01-08 08:40:00|30490.5|30475.5|30460.5|30445.5|30515.5|30500.5|30450.5|30435.5|173
1704703500000|2024-01-08 08:45:00|30465.5|30450.5|30465.5|30450.5|30465.5|30450.5|30425.5|30410.5|170
1704703800000|2024-01-08 08:50:00|30463|30448|30420.5|30405.5|30468|30453|30420.5|30405.5|105
1704704100000|2024-01-08 08:55:00|30423|30408|30410.5|30395.5|30430.5|30415.5|30405.5|30390.5|125
1704704400000|2024-01-08 09:00:00|30415.5|30400.5|30370.5|30355.5|30415.5|30400.5|30370.5|30355.5|145
1704704700000|2024-01-08 09:05:00|30365.5|30350.5|30418|30403|30423|30408|30365.5|30350.5|122
1704705000000|2024-01-08 09:10:00|30415.5|30400.5|30365.5|30350.5|30420.5|30405.5|30365.5|30350.5|136
1704705300000|2024-01-08 09:15:00|30363|30348|30355.5|30340.5|30385.5|30370.5|30355.5|30340.5|88
1704705600000|2024-01-08 09:20:00|30350.5|30335.5|30320.5|30305.5|30365.5|30350.5|30318|30303|91
1704705900000|2024-01-08 09:25:00|30325.5|30310.5|30280.5|30265.5|30330.5|30315.5|30275.5|30260.5|118
1704706200000|2024-01-08 09:30:00|30278|30263|30220.5|30205.5|30278|30263|30205.5|30190.5|358
1704706500000|2024-01-08 09:35:00|30213|30198|30233|30218|30255.5|30240.5|30205.5|30190.5|206
1704706800000|2024-01-08 09:40:00|30230.5|30215.5|30270.5|30255.5|30273|30258|30230.5|30215.5|136
1704707100000|2024-01-08 09:45:00|30268|30253|30288|30273|30305.5|30290.5|30265.5|30250.5|121
1704707400000|2024-01-08 09:50:00|30285.5|30270.5|30333|30318|30335.5|30320.5|30285.5|30270.5|120
1704707700000|2024-01-08 09:55:00|30335.5|30320.5|30325.5|30310.5|30340.5|30325.5|30313|30298|94
1704708000000|2024-01-08 10:00:00|30320.5|30305.5|30345.5|30330.5|30350.5|30335.5|30320.5|30305.5|98
1704708300000|2024-01-08 10:05:00|30350.5|30335.5|30340.5|30325.5|30355.5|30340.5|30330.5|30315.5|108
1704708600000|2024-01-08 10:10:00|30345.5|30330.5|30333|30318|30355.5|30340.5|30315.5|30300.5|125
1704708900000|2024-01-08 10:15:00|30330.5|30315.5|30370.5|30355.5|30370.5|30355.5|30330.5|30315.5|115
1704709200000|2024-01-08 10:20:00|30378|30363|30370.5|30355.5|30385.5|30370.5|30370.5|30355.5|135
1704709500000|2024-01-08 10:25:00|30373|30358|30368|30353|30380.5|30365.5|30353|30338|92
1704709800000|2024-01-08 10:30:00|30370.5|30355.5|30375.5|30360.5|30380.5|30365.5|30355.5|30340.5|69
1704710100000|2024-01-08 10:35:00|30378|30363|30375.5|30360.5|30385.5|30370.5|30355.5|30340.5|61
1704710400000|2024-01-08 10:40:00|30378|30363|30355.5|30340.5|30380.5|30365.5|30350.5|30335.5|64
1704710700000|2024-01-08 10:45:00|30358|30343|30350.5|30335.5|30370.5|30355.5|30350.5|30335.5|36
1704711000000|2024-01-08 10:50:00|30353|30338|30360.5|30345.5|30360.5|30345.5|30340.5|30325.5|62
1704711300000|2024-01-08 10:55:00|30358|30343|30355.5|30340.5|30368|30353|30340.5|30325.5|61
1704711600000|2024-01-08 11:00:00|30353|30338|30330.5|30315.5|30353|30338|30330.5|30315.5|46
1704711900000|2024-01-08 11:05:00|30328|30313|30340.5|30325.5|30350.5|30335.5|30323|30308|37
1704712200000|2024-01-08 11:10:00|30345.5|30330.5|30375.5|30360.5|30375.5|30360.5|30338|30323|41
1704712500000|2024-01-08 11:15:00|30370.5|30355.5|30350.5|30335.5|30383|30368|30350.5|30335.5|51
1704712800000|2024-01-08 11:20:00|30353|30338|30350.5|30335.5|30373|30358|30345.5|30330.5|32
1704713100000|2024-01-08 11:25:00|30353|30338|30365.5|30350.5|30365.5|30350.5|30345.5|30330.5|28
1704713400000|2024-01-08 11:30:00|30360.5|30345.5|30378|30363|30388|30373|30360.5|30345.5|55
1704713700000|2024-01-08 11:35:00|30380.5|30365.5|30375.5|30360.5|30380.5|30365.5|30360.5|30345.5|44
1704714000000|2024-01-08 11:40:00|30378|30363|30375.5|30360.5|30390.5|30375.5|30365.5|30350.5|31
1704714300000|2024-01-08 11:45:00|30378|30363|30370.5|30355.5|30388|30373|30363|30348|36
1704714600000|2024-01-08 11:50:00|30368|30353|30380.5|30365.5|30385.5|30370.5|30360.5|30345.5|49
1704714900000|2024-01-08 11:55:00|30375.5|30360.5|30380.5|30365.5|30385.5|30370.5|30375.5|30360.5|21
1704715200000|2024-01-08 12:00:00|30385.5|30370.5|30390.5|30375.5|30390.5|30375.5|30365.5|30350.5|42
1704715500000|2024-01-08 12:05:00|30388|30373|30410.5|30395.5|30410.5|30395.5|30388|30373|54
1704715800000|2024-01-08 12:10:00|30413|30398|30400.5|30385.5|30415.5|30400.5|30390.5|30375.5|60
1704716100000|2024-01-08 12:15:00|30403|30388|30395.5|30380.5|30405.5|30390.5|30380.5|30365.5|56
1704716400000|2024-01-08 12:20:00|30398|30383|30408|30393|30408|30393|30390.5|30375.5|39
1704716700000|2024-01-08 12:25:00|30405.5|30390.5|30420.5|30405.5|30420.5|30405.5|30400.5|30385.5|50
1704717000000|2024-01-08 12:30:00|30425.5|30410.5|30415.5|30400.5|30425.5|30410.5|30400.5|30385.5|50
1704717300000|2024-01-08 12:35:00|30418|30403|30395.5|30380.5|30418|30403|30395.5|30380.5|25
1704717600000|2024-01-08 12:40:00|30397.9|30382.9|30402.9|30387.9|30407.9|30392.9|30387.9|30372.9|37
1704717900000|2024-01-08 12:45:00|30407.9|30392.9|30407.9|30392.9|30412.9|30397.9|30402.9|30387.9|36
1704718200000|2024-01-08 12:50:00|30412.9|30397.9|30422.9|30407.9|30427.9|30412.9|30412.9|30397.9|35
1704718500000|2024-01-08 12:55:00|30420.4|30405.4|30437.9|30422.9|30437.9|30422.9|30417.9|30402.9|17
1704718800000|2024-01-08 13:00:00|30435.4|30420.4|30437.9|30422.9|30442.9|30427.9|30432.9|30417.9|38
1704719100000|2024-01-08 13:05:00|30435.4|30420.4|30412.9|30397.9|30435.4|30420.4|30412.9|30397.9|54
1704719400000|2024-01-08 13:10:00|30415.4|30400.4|30432.9|30417.9|30432.9|30417.9|30415.4|30400.4|28
1704719700000|2024-01-08 13:15:00|30437.9|30422.9|30445.4|30430.4|30447.9|30432.9|30437.9|30422.9|39
1704720000000|2024-01-08 13:20:00|30442.9|30427.9|30460.4|30445.4|30462.9|30447.9|30440.4|30425.4|72
1704720300000|2024-01-08 13:25:00|30457.9|30442.9|30447.9|30432.9|30462.9|30447.9|30442.9|30427.9|65
1704720600000|2024-01-08 13:30:00|30452.9|30437.9|30455.4|30440.4|30462.9|30447.9|30447.9|30432.9|60
1704720900000|2024-01-08 13:35:00|30457.9|30442.9|30462.9|30447.9|30462.9|30447.9|30452.9|30437.9|60
1704721200000|2024-01-08 13:40:00|30457.9|30442.9|30447.9|30432.9|30462.9|30447.9|30447.9|30432.9|64
1704721500000|2024-01-08 13:45:00|30442.9|30427.9|30437.9|30422.9|30447.9|30432.9|30427.9|30412.9|64
1704721800000|2024-01-08 13:50:00|30440.4|30425.4|30437.9|30422.9|30452.9|30437.9|30435.4|30420.4|43
1704722100000|2024-01-08 13:55:00|30432.9|30417.9|30442.9|30427.9|30447.9|30432.9|30432.9|30417.9|38
1704722400000|2024-01-08 14:00:00|30445.4|30430.4|30452.9|30437.9|30457.9|30442.9|30442.9|30427.9|67
1704722700000|2024-01-08 14:05:00|30450.4|30435.4|30467.9|30452.9|30467.9|30452.9|30447.9|30432.9|37
1704723000000|2024-01-08 14:10:00|30465.4|30450.4|30485.4|30470.4|30492.9|30477.9|30465.4|30450.4|332
1704723300000|2024-01-08 14:15:00|30487.9|30472.9|30507.9|30492.9|30507.9|30492.9|30487.9|30472.9|72
1704723600000|2024-01-08 14:20:00|30505.4|30490.4|30527.9|30512.9|30532.9|30517.9|30502.9|30487.9|148
1704723900000|2024-01-08 14:25:00|30525.4|30510.4|30517.9|30502.9|30525.4|30510.4|30512.9|30497.9|47
1704724200000|2024-01-08 14:30:00|30515.4|30500.4|30532.9|30517.9|30532.9|30517.9|30507.9|30492.9|187
1704724500000|2024-01-08 14:35:00|30530.4|30515.4|30492.9|30477.9|30537.9|30522.9|30487.9|30472.9|173
1704724800000|2024-01-08 14:40:00|30490.4|30475.4|30495.4|30480.4|30497.9|30482.9|30477.9|30462.9|153
1704725100000|2024-01-08 14:45:00|30492.9|30477.9|30512.9|30497.9|30532.9|30517.9|30492.9|30477.9|78
1704725400000|2024-01-08 14:50:00|30517.9|30502.9|30507.9|30492.9|30527.9|30512.9|30502.9|30487.9|100
1704725700000|2024-01-08 14:55:00|30510.4|30495.4|30565.4|30550.4|30565.4|30550.4|30507.9|30492.9|169
1704726000000|2024-01-08 15:00:00|30562.9|30547.9|30552.9|30537.9|30562.9|30547.9|30527.9|30512.9|177
1704726300000|2024-01-08 15:05:00|30555.4|30540.4|30550.4|30535.4|30567.9|30552.9|30542.9|30527.9|193
1704726600000|2024-01-08 15:10:00|30545.7|30530.7|30533.2|30518.2|30553.2|30538.2|30528.2|30513.2|127
1704726900000|2024-01-08 15:15:00|30535.7|30520.7|30548.2|30533.2|30548.2|30533.2|30528.2|30513.2|98
1704727200000|2024-01-08 15:20:00|30545.7|30530.7|30558.2|30543.2|30558.2|30543.2|30543.2|30528.2|68
1704727500000|2024-01-08 15:25:00|30553.2|30538.2|30548.2|30533.2|30558.2|30543.2|30543.2|30528.2|81
1704727800000|2024-01-08 15:30:00|30550.7|30535.7|30578.2|30563.2|30578.2|30563.2|30550.7|30535.7|134
1704728100000|2024-01-08 15:35:00|30573.2|30558.2|30553.2|30538.2|30575.7|30560.7|30548.2|30533.2|78
1704728400000|2024-01-08 15:40:00|30548.2|30533.2|30558.2|30543.2|30558.2|30543.2|30548.2|30533.2|39
1704728700000|2024-01-08 15:45:00|30563.2|30548.2|30568.2|30553.2|30568.2|30553.2|30553.2|30538.2|74
1704729000000|2024-01-08 15:50:00|30563.2|30548.2|30540.7|30525.7|30565.7|30550.7|30538.2|30523.2|49
1704729300000|2024-01-08 15:55:00|30543.2|30528.2|30540.7|30525.7|30548.2|30533.2|30538.2|30523.2|66
1704729600000|2024-01-08 16:00:00|30543.2|30528.2|30523.2|30508.2|30543.2|30528.2|30518.2|30503.2|85
1704729900000|2024-01-08 16:05:00|30525.7|30510.7|30548.2|30533.2|30563.2|30548.2|30523.2|30508.2|57
1704730200000|2024-01-08 16:10:00|30545.7|30530.7|30563.2|30548.2|30568.2|30553.2|30533.2|30518.2|140
1704730500000|2024-01-08 16:15:00|30560.7|30545.7|30573.2|30558.2|30573.2|30558.2|30558.2|30543.2|96
1704730800000|2024-01-08 16:20:00|30578.2|30563.2|30563.2|30548.2|30583.2|30568.2|30558.2|30543.2|167
1704731100000|2024-01-08 16:25:00|30560.7|30545.7|30568.2|30553.2|30568.2|30553.2|30558.2|30543.2|133
1704731400000|2024-01-08 16:30:00|30573.2|30558.2|30573.2|30558.2|30590.7|30575.7|30573.2|30558.2|416
1704731700000|2024-01-08 16:35:00|30575.7|30560.7|30573.2|30558.2|30583.2|30568.2|30565.7|30550.7|168
1704732000000|2024-01-08 16:40:00|30578.2|30563.2|30578.2|30563.2|30583.2|30568.2|30578.2|30563.2|21
1704732300000|2024-01-08 16:45:00|30580.7|30565.7|30580.7|30565.7|30583.2|30568.2|30578.2|30563.2|14
1704732600000|2024-01-08 16:50:00|30585.7|30560.7|30580.7|30560.7|30585.7|30565.7|30580.7|30560.7|5
1704732900000|2024-01-08 16:55:00|30585.7|30565.7|30585.7|30565.7|30585.7|30565.7|30575.7|30555.7|18
1704733200000|2024-01-08 17:00:00|30590.7|30570.7|30600.7|30580.7|30600.7|30580.7|30590.7|30565.7|22
1704733500000|2024-01-08 17:05:00|30595.7|30575.7|30600.7|30580.7|30605.7|30585.7|30595.7|30575.7|23
1704733800000|2024-01-08 17:10:00|30595.7|30575.7|30600.7|30580.7|30600.7|30580.7|30595.7|30575.7|25
1704734100000|2024-01-08 17:15:00|30605.7|30585.7|30605.7|30585.7|30610.7|30590.7|30600.7|30580.7|13
1704734400000|2024-01-08 17:20:00|30600.7|30580.7|30595.7|30575.7|30600.7|30580.7|30590.7|30570.7|25
1704734700000|2024-01-08 17:25:00|30600.7|30580.7|30600.7|30580.7|30600.7|30580.7|30595.7|30575.7|10
1704735000000|2024-01-08 17:30:00|30605.7|30585.7|30615.7|30590.7|30615.7|30590.7|30600.7|30580.7|14
1704735300000|2024-01-08 17:35:00|30610.7|30595.7|30625.7|30605.7|30625.7|30605.7|30610.7|30590.7|15
1704735600000|2024-01-08 17:40:00|30620.7|30600.7|30615.7|30595.7|30625.7|30605.7|30615.7|30590.7|18
1704735900000|2024-01-08 17:45:00|30620.7|30600.7|30620.7|30600.7|30620.7|30600.7|30615.7|30595.7|22
1704736200000|2024-01-08 17:50:00|30615.7|30595.7|30625.7|30605.7|30635.7|30615.7|30615.7|30595.7|55
1704736500000|2024-01-08 17:55:00|30630.7|30600.7|30625.7|30605.7|30630.7|30605.7|30625.7|30600.7|1
1704736800000|2024-01-08 18:00:00|30630.7|30600.7|30635.7|30610.7|30635.7|30615.7|30620.7|30600.7|9
1704737100000|2024-01-08 18:05:00|30630.7|30615.7|30635.7|30610.7|30640.7|30620.7|30630.7|30610.7|15
1704737400000|2024-01-08 18:10:00|30630.7|30605.7|30625.7|30605.7|30635.7|30610.7|30620.7|30600.7|5
1704737700000|2024-01-08 18:15:00|30620.7|30600.7|30605.7|30585.7|30625.7|30605.7|30605.7|30585.7|59
1704738000000|2024-01-08 18:20:00|30610.7|30590.7|30610.7|30590.7|30615.7|30595.7|30610.7|30590.7|20
1704738300000|2024-01-08 18:25:00|30615.7|30585.7|30605.7|30585.7|30615.7|30585.7|30600.7|30580.7|18
1704738600000|2024-01-08 18:30:00|30610.7|30590.7|30610.7|30590.7|30610.7|30590.7|30605.7|30585.7|5
1704738900000|2024-01-08 18:35:00|30615.7|30595.7|30620.7|30600.7|30625.7|30600.7|30615.7|30595.7|7
1704739200000|2024-01-08 18:40:00|30625.7|30605.7|30625.7|30605.7|30630.7|30605.7|30620.7|30605.7|9
1704739500000|2024-01-08 18:45:00|30630.7|30610.7|30640.7|30620.7|30640.7|30620.7|30625.7|30605.7|26
1704739800000|2024-01-08 18:50:00|30635.7|30615.7|30640.7|30620.7|30640.7|30620.7|30635.7|30615.7|15
1704740100000|2024-01-08 18:55:00|30635.7|30615.7|30640.7|30620.7|30645.7|30625.7|30635.7|30615.7|22
1704740400000|2024-01-08 19:00:00|30645.7|30625.7|30640.7|30620.7|30645.7|30625.7|30640.7|30620.7|6
1704740700000|2024-01-08 19:05:00|30635.7|30615.7|30640.7|30620.7|30645.7|30620.7|30635.7|30615.7|5
1704741000000|2024-01-08 19:10:00|30645.7|30625.7|30655.7|30635.7|30655.7|30635.7|30645.7|30625.7|11
1704741300000|2024-01-08 19:15:00|30660.7|30630.7|30655.7|30635.7|30660.7|30640.7|30655.7|30630.7|20
1704741600000|2024-01-08 19:20:00||30630.7||30635.7||30635.7||30630.7|5
1704741900000|2024-01-08 19:25:00|30660.7|30640.7|30660.7|30645.7|30665.7|30645.7|30660.7|30640.7|25
1704742200000|2024-01-08 19:30:00|30663.2|30648.2|30665.7|30650.7|30673.2|30658.2|30663.2|30648.2|50
1704742500000|2024-01-08 19:35:00|30668.2|30653.2|30663.2|30648.2|30668.2|30653.2|30658.2|30643.2|4
1704742800000|2024-01-08 19:40:00|30668.2|30653.2|30663.2|30648.2|30668.2|30653.2|30663.2|30648.2|8
1704743100000|2024-01-08 19:45:00|30665.7|30650.7|30668.2|30653.2|30668.2|30653.2|30663.2|30648.2|5
1704743400000|2024-01-08 19:50:00|30673.2|30658.2|30673.2|30658.2|30673.2|30658.2|30670.7|30655.7|9
1704743700000|2024-01-08 19:55:00|30675.7|30660.7|30678.2|30663.2|30678.2|30663.2|30673.2|30658.2|30
1704744000000|2024-01-08 20:00:00|30675.7|30660.7|30683.2|30668.2|30683.2|30668.2|30673.2|30658.2|12
1704744300000|2024-01-08 20:05:00|30680.7|30665.7|30678.2|30663.2|30683.2|30668.2|30673.2|30658.2|3
1704744600000|2024-01-08 20:10:00|30673.2|30658.2|30673.2|30658.2|30675.7|30660.7|30670.7|30655.7|9
1704744900000|2024-01-08 20:15:00|30675.7|30660.7|30678.2|30663.2|30683.2|30668.2|30673.2|30658.2|6
1704745200000|2024-01-08 20:20:00|30680.7|30665.7|30678.2|30663.2|30680.7|30665.7|30675.7|30660.7|2
1704745500000|2024-01-08 20:25:00|30675.7|30660.7|30673.2|30658.2|30678.2|30663.2|30673.2|30658.2|4
1704745800000|2024-01-08 20:30:00|30675.7|30660.7|30693.2|30678.2|30693.2|30678.2|30673.2|30658.2|46
1704746100000|2024-01-08 20:35:00|30698.2|30683.2|30713.2|30698.2|30718.2|30703.2|30693.2|30678.2|78
1704746400000|2024-01-08 20:40:00|30718.2|30703.2|30718.2|30703.2|30728.2|30713.2|30713.2|30698.2|54
1704746700000|2024-01-08 20:45:00|30715.7|30700.7|30703.2|30688.2|30718.2|30703.2|30703.2|30688.2|26
1704747000000|2024-01-08 20:50:00|30705.7|30690.7|30723.2|30708.2|30725.7|30710.7|30705.7|30690.7|17
1704747300000|2024-01-08 20:55:00|30725.7|30710.7|30723.2|30708.2|30728.2|30713.2|30720.7|30705.7|26
1704747600000|2024-01-08 21:00:00|30728.1|30688.1|30726.6|30686.6|30732.8|30692.8|30721.9|30681.9|0
1704747900000|2024-01-08 21:05:00|30726.7|30686.7|30723.2|30683.2|30728|30688|30721.9|30681.9|0
1704748200000|2024-01-08 21:10:00|30721.9|30681.9|30723.2|30683.2|30726.6|30686.6|30721.9|30681.9|0
1704748500000|2024-01-08 21:15:00|30723.3|30683.3|30721.9|30681.9|30725.3|30685.3|30721.9|30681.9|0
1704748800000|2024-01-08 21:20:00|30722|30682|30726.6|30686.6|30730|30690|30722|30682|0
1704749100000|2024-01-08 21:25:00|30726.7|30686.7|30727.3|30687.3|30728|30688|30725.3|30685.3|0
1704749400000|2024-01-08 21:30:00|30727.4|30687.4|30721.9|30681.9|30728|30688|30721.9|30681.9|0
1704749700000|2024-01-08 21:35:00|30722.6|30682.6|30717.1|30677.1|30723.2|30683.2|30717.1|30677.1|0
1704750300000|2024-01-08 21:45:00|30715.1|30675.1|30719.8|30679.8|30719.8|30679.8|30713|30673|0
1704750600000|2024-01-08 21:50:00|30719.2|30679.2|30721.9|30681.9|30721.9|30681.9|30717.1|30677.1|0
1704750900000|2024-01-08 21:55:00|30721.8|30681.8|30709|30669|30721.8|30681.8|30706.2|30666.2|0
1704751200000|2024-01-08 22:00:00|30711|30671|30715.1|30675.1|30715.1|30675.1|30709.6|30669.6|0
1704751500000|2024-01-08 22:05:00|30715.8|30675.8|30714.4|30674.4|30717.8|30677.8|30712.3|30672.3|0
1704751800000|2024-01-08 22:10:00|30715.1|30675.1|30714.4|30674.4|30715.7|30675.7|30714.4|30674.4|0
1704752100000|2024-01-08 22:15:00|30715.1|30675.1|30714.4|30674.4|30715.8|30675.8|30714.4|30674.4|0
1704752400000|2024-01-08 22:20:00|30710.1|30670.1|30710.8|30670.8|30710.8|30670.8|30710.1|30670.1|0
1704752700000|2024-01-08 22:25:00|30710.7|30670.7|30708.1|30668.1|30710.7|30670.7|30708.1|30668.1|0
1704753000000|2024-01-08 22:30:00|30710.1|30670.1|30711.4|30671.4|30711.4|30671.4|30708.1|30668.1|0
1704753600000|2024-01-08 22:40:00|30711.5|30671.5|30708.7|30668.7|30712.8|30672.8|30708.7|30668.7|0
1704753900000|2024-01-08 22:45:00|30709.4|30669.4|30711.4|30671.4|30712.8|30672.8|30707.4|30667.4|0
1704754500000|2024-01-08 22:55:00|30710.8|30670.8|30710.7|30670.7|30711.4|30671.4|30709.4|30669.4|0
1704754800000|2024-01-08 23:00:00|30710.9|30670.9|30706|30666|30714.8|30674.8|30701.2|30661.2|0
1704755100000|2024-01-08 23:05:00|30706.7|30666.7|30701.2|30661.2|30707.3|30667.3|30701.2|30661.2|0
1704755400000|2024-01-08 23:10:00|30701.3|30661.3|30706|30666|30707.3|30667.3|30701.2|30661.2|0
1704755700000|2024-01-08 23:15:00|30705.9|30665.9|30702.6|30662.6|30708.7|30668.7|30702.6|30662.6|0
1704756000000|2024-01-08 23:20:00|30701.9|30661.9|30701.2|30661.2|30704|30664|30699.2|30659.2|0
1704756300000|2024-01-08 23:25:00|30701.9|30661.9|30702.6|30662.6|30704|30664|30701.2|30661.2|0
1704756600000|2024-01-08 23:30:00|30704|30664|30699.2|30659.2|30704|30664|30697.8|30657.8|0
1704756900000|2024-01-08 23:35:00|30699.1|30659.1|30701.2|30661.2|30702.6|30662.6|30697.8|30657.8|0
1704757200000|2024-01-08 23:40:00|30701.3|30661.3|30701.2|30661.2|30702.6|30662.6|30699.2|30659.2|0
1704757500000|2024-01-08 23:45:00|30701.9|30661.9|30706|30666|30707.3|30667.3|30701.9|30661.9|0
1704757800000|2024-01-08 23:50:00|30705.9|30665.9|30704|30664|30706|30666|30704|30664|0
1704758100000|2024-01-08 23:55:00|30706|30666|30706|30666|30706|30666|30704|30664|0
1704758400000|2024-01-09 00:00:00|30705.9|30665.9|30704|30664|30707.3|30667.3|30702.6|30662.6|0
1704758700000|2024-01-09 00:05:00|30706|30666|30713.5|30673.5|30713.5|30673.5|30706|30666|0
1704759000000|2024-01-09 00:10:00|30713.4|30673.4|30713.9|30673.9|30718.7|30678.7|30708.7|30668.7|0
1704759300000|2024-01-09 00:15:00|30713.2|30673.2|30702.6|30662.6|30715.9|30675.9|30702.5|30662.5|0
1704759600000|2024-01-09 00:20:00|30709.2|30669.2|30702.7|30662.7|30709.3|30669.3|30702.6|30662.6|0
1704759900000|2024-01-09 00:25:00|30702.6|30662.6|30696|30656|30702.7|30662.7|30696|30656|0
1704760200000|2024-01-09 00:30:00|30696.1|30656.1|30702.7|30662.7|30702.7|30662.7|30696|30656|0
1704760500000|2024-01-09 00:35:00|30702.6|30662.6|30696|30656|30702.6|30662.6|30689.5|30649.5|0
1704760800000|2024-01-09 00:40:00|30689.5|30649.5|30702.7|30662.7|30702.7|30662.7|30689.5|30649.5|0
1704761100000|2024-01-09 00:45:00|30696.1|30656.1|30696.2|30656.2|30696.2|30656.2|30696.1|30656.1|0
1704761400000|2024-01-09 00:50:00|30689.6|30649.6|30689.5|30649.5|30689.6|30649.6|30689.5|30649.5|0
1704761700000|2024-01-09 00:55:00|30689.4|30649.4|30689.5|30649.5|30696.2|30656.2|30682.8|30642.8|0
1704762000000|2024-01-09 01:00:00|30686.2|30646.2|30682.9|30642.9|30689.6|30649.6|30682.8|30642.8|0
1704762300000|2024-01-09 01:05:00|30689.5|30649.5|30689.6|30649.6|30696.2|30656.2|30689.5|30649.5|0
1704762600000|2024-01-09 01:10:00|30689.5|30649.5|30689.5|30649.5|30689.6|30649.6|30682.9|30642.9|0
1704762900000|2024-01-09 01:15:00|30682.9|30642.9|30682.8|30642.8|30689.5|30649.5|30682.7|30642.7|0
1704763200000|2024-01-09 01:20:00|30682.9|30642.9|30683|30643|30689.6|30649.6|30682.8|30642.8|0
1704763500000|2024-01-09 01:25:00|30689.6|30649.6|30682.9|30642.9|30689.7|30649.7|30682.9|30642.9|0
1704763800000|2024-01-09 01:30:00|30682.8|30642.8|30682.9|30642.9|30689.6|30649.6|30682.8|30642.8|0
1704764100000|2024-01-09 01:35:00|30682.8|30642.8|30669.5|30629.5|30682.9|30642.9|30662.8|30622.8|0
1704764400000|2024-01-09 01:40:00|30669.6|30629.6|30669.4|30629.4|30669.6|30629.6|30662.9|30622.9|0
1704764700000|2024-01-09 01:45:00|30669.5|30629.5|30682.6|30642.6|30682.7|30642.7|30669.4|30629.4|0
1704765000000|2024-01-09 01:50:00|30682.7|30642.7|30676.2|30636.2|30682.9|30642.9|30676.2|30636.2|0
1704765300000|2024-01-09 01:55:00|30676.3|30636.3|30676.3|30636.3|30676.3|30636.3|30676.2|30636.2|0
1704765600000|2024-01-09 02:00:00|30676.2|30636.2|30669.6|30629.6|30676.3|30636.3|30669.6|30629.6|0
1704765900000|2024-01-09 02:05:00|30669.7|30629.7|30682.8|30642.8|30683|30643|30669.7|30629.7|0
1704766200000|2024-01-09 02:10:00|30679.5|30639.5|30682.8|30642.8|30682.8|30642.8|30676.1|30636.1|0
1704766500000|2024-01-09 02:15:00|30682.9|30642.9|30683|30643|30683|30643|30682.8|30642.8|0
1704766800000|2024-01-09 02:20:00|30683.1|30643.1|30683.1|30643.1|30683.1|30643.1|30683.1|30643.1|0
1704767100000|2024-01-09 02:25:00|30683|30643|30683|30643|30683.1|30643.1|30683|30643|0
1704767400000|2024-01-09 02:30:00|30682.9|30642.9|30682.9|30642.9|30682.9|30642.9|30676.3|30636.3|0
1704767700000|2024-01-09 02:35:00|30682.8|30642.8|30682.8|30642.8|30683|30643|30682.8|30642.8|0
1704768000000|2024-01-09 02:40:00|30676.2|30636.2|30676.2|30636.2|30676.2|30636.2|30676.2|30636.2|0
1704768300000|2024-01-09 02:45:00|30682.8|30642.8|30682.8|30642.8|30682.8|30642.8|30682.8|30642.8|0
1704768600000|2024-01-09 02:50:00|30682.9|30642.9|30682.8|30642.8|30682.9|30642.9|30682.8|30642.8|0
1704768900000|2024-01-09 02:55:00|30682.9|30642.9|30682.9|30642.9|30682.9|30642.9|30682.8|30642.8|0
1704769200000|2024-01-09 03:00:00|30683|30643|30683|30643|30689.6|30649.6|30682.9|30642.9|0
1704769500000|2024-01-09 03:05:00|30689.6|30649.6|30689.5|30649.5|30689.6|30649.6|30689.5|30649.5|0
1704769800000|2024-01-09 03:10:00|30686.2|30646.2|30676.2|30636.2|30689.5|30649.5|30676.2|30636.2|0
1704770100000|2024-01-09 03:15:00|30676.3|30636.3|30682.8|30642.8|30682.9|30642.9|30676.2|30636.2|0
1704770400000|2024-01-09 03:20:00|30682.9|30642.9|30682.8|30642.8|30682.9|30642.9|30682.8|30642.8|0
1704770700000|2024-01-09 03:25:00|30682.9|30642.9|30676.3|30636.3|30682.9|30642.9|30676.2|30636.2|0
1704771000000|2024-01-09 03:30:00|30676.2|30636.2|30676.3|30636.3|30676.3|30636.3|30676.2|30636.2|0
1704771300000|2024-01-09 03:35:00|30676.2|30636.2|30676.3|30636.3|30676.3|30636.3|30676.2|30636.2|0
1704771600000|2024-01-09 03:40:00|30676.2|30636.2|30663|30623|30676.3|30636.3|30663|30623|0
1704771900000|2024-01-09 03:45:00|30669.6|30629.6|30669.6|30629.6|30669.6|30629.6|30663|30623|0
1704772200000|2024-01-09 03:50:00|30666.3|30626.3|30682.7|30642.7|30682.8|30642.8|30666.3|30626.3|0
1704772500000|2024-01-09 03:55:00|30682.8|30642.8|30682.8|30642.8|30682.8|30642.8|30682.8|30642.8|0
1704772800000|2024-01-09 04:00:00|30676.2|30636.2|30676.1|30636.1|30676.2|30636.2|30669.5|30629.5|0
1704773100000|2024-01-09 04:05:00|30676.2|30636.2|30669.5|30629.5|30676.2|30636.2|30662.9|30622.9|0
1704773400000|2024-01-09 04:10:00|30662.9|30622.9|30662.8|30622.8|30669.5|30629.5|30662.8|30622.8|0
1704773700000|2024-01-09 04:15:00|30656.2|30616.2|30649.5|30609.5|30656.2|30616.2|30649.4|30609.4|0
1704774000000|2024-01-09 04:20:00|30649.4|30609.4|30649.4|30609.4|30656.1|30616.1|30642.8|30602.8|0
1704774300000|2024-01-09 04:25:00|30649.5|30609.5|30656|30616|30656.1|30616.1|30649.4|30609.4|0
1704774600000|2024-01-09 04:30:00|30656.1|30616.1|30662.8|30622.8|30669.4|30629.4|30656.1|30616.1|0
1704774900000|2024-01-09 04:35:00|30669.4|30629.4|30662.7|30622.7|30669.4|30629.4|30662.7|30622.7|0
1704775200000|2024-01-09 04:40:00|30662.8|30622.8|30669.5|30629.5|30669.5|30629.5|30662.8|30622.8|0
1704775500000|2024-01-09 04:45:00|30666.2|30626.2|30669.5|30629.5|30669.5|30629.5|30662.8|30622.8|0
1704776100000|2024-01-09 04:55:00|30662.9|30622.9|30662.8|30622.8|30662.9|30622.9|30662.8|30622.8|0
1704776400000|2024-01-09 05:00:00|30669.4|30629.4|30669.5|30629.5|30669.5|30629.5|30669.4|30629.4|0
1704776700000|2024-01-09 05:05:00|30669.4|30629.4|30669.5|30629.5|30669.5|30629.5|30669.4|30629.4|0
1704777000000|2024-01-09 05:10:00|30669.4|30629.4|30669.5|30629.5|30669.5|30629.5|30669.4|30629.4|0
1704777300000|2024-01-09 05:15:00|30669.4|30629.4|30662.8|30622.8|30669.4|30629.4|30662.8|30622.8|0
1704777600000|2024-01-09 05:20:00|30662.7|30622.7|30662.8|30622.8|30662.8|30622.8|30662.7|30622.7|0
1704777900000|2024-01-09 05:25:00|30662.7|30622.7|30662.7|30622.7|30662.8|30622.8|30662.7|30622.7|0
1704778200000|2024-01-09 05:30:00|30662.6|30622.6|30669.4|30629.4|30669.4|30629.4|30662.6|30622.6|0
1704778500000|2024-01-09 05:35:00|30669.6|30629.6|30669.5|30629.5|30669.7|30629.7|30663|30623|0
1704778800000|2024-01-09 05:40:00|30666.2|30626.2|30669.5|30629.5|30669.5|30629.5|30662.9|30622.9|0
1704779100000|2024-01-09 05:45:00|30669.4|30629.4|30669.4|30629.4|30676.1|30636.1|30669.4|30629.4|0
1704779400000|2024-01-09 05:50:00|30676|30636|30676|30636|30676|30636|30669.3|30629.3|0
1704779700000|2024-01-09 05:55:00|30675.9|30635.9|30669.4|30629.4|30676|30636|30669.3|30629.3|0
1704780000000|2024-01-09 06:00:00|30669.3|30629.3|30662.7|30622.7|30676.1|30636.1|30662.7|30622.7|0
1704780300000|2024-01-09 06:05:00|30662.6|30622.6|30669.5|30629.5|30669.5|30629.5|30662.6|30622.6|0
1704780600000|2024-01-09 06:10:00|30669.4|30629.4|30669.3|30629.3|30669.5|30629.5|30662.7|30622.7|0
1704780900000|2024-01-09 06:15:00|30669.4|30629.4|30676|30636|30682.6|30642.6|30669.4|30629.4|0
1704781200000|2024-01-09 06:20:00|30676.1|30636.1|30676|30636|30676.1|30636.1|30675.8|30635.8|0
1704781500000|2024-01-09 06:25:00|30676.1|30636.1|30676.1|30636.1|30676.1|30636.1|30676|30636|0
1704781800000|2024-01-09 06:30:00|30669.5|30629.5|30676.3|30636.3|30676.3|30636.3|30669.4|30629.4|0
1704782100000|2024-01-09 06:35:00|30676.2|30636.2|30683|30643|30683|30643|30669.7|30629.7|0
1704782400000|2024-01-09 06:40:00|30676.4|30636.4|30690.4|30650.4|30690.4|30650.4|30676.4|30636.4|0
1704782700000|2024-01-09 06:45:00|30690.3|30650.3|30696.9|30656.9|30696.9|30656.9|30690.3|30650.3|0
1704783000000|2024-01-09 06:50:00|30690.3|30650.3|30690.3|30650.3|30696.9|30656.9|30690.3|30650.3|0
1704783300000|2024-01-09 06:55:00|30690.2|30650.2|30690.3|30650.3|30696.9|30656.9|30690.2|30650.2|0
1704783600000|2024-01-09 07:00:00|30690.2|30650.2|30665.9|30650.9|30690.2|30665.9|30653.4|30623.5|114
1704783900000|2024-01-09 07:05:00|30668.4|30653.4|30660.9|30645.9|30675.9|30660.9|30660.9|30645.9|17
1704784200000|2024-01-09 07:10:00|30658.4|30643.4|30648.4|30633.4|30660.9|30645.9|30648.4|30633.4|6
1704784500000|2024-01-09 07:15:00|30650.9|30635.9|30655.9|30640.9|30655.9|30640.9|30640.9|30625.9|14
1704784800000|2024-01-09 07:20:00|30650.9|30635.9|30645.9|30630.9|30653.4|30638.4|30643.4|30628.4|5
1704785100000|2024-01-09 07:25:00|30643.4|30628.4|30635.9|30620.9|30650.9|30635.9|30635.9|30620.9|16
1704785400000|2024-01-09 07:30:00|30638.4|30623.4|30645.9|30630.9|30645.9|30630.9|30635.9|30620.9|10
1704785700000|2024-01-09 07:35:00|30648.4|30633.4|30660.9|30645.9|30660.9|30645.9|30645.9|30630.9|6
1704786000000|2024-01-09 07:40:00|30655.9|30640.9|30660.9|30645.9|30660.9|30645.9|30650.9|30635.9|12
1704786300000|2024-01-09 07:45:00|30663.4|30648.4|30663.4|30648.4|30665.9|30650.9|30660.9|30645.9|4
1704786600000|2024-01-09 07:50:00|30660.9|30645.9|30663.4|30648.4|30663.4|30648.4|30658.4|30643.4|3
1704786900000|2024-01-09 07:55:00|30660.9|30645.9|30653.4|30638.4|30670.9|30655.9|30650.9|30635.9|63
1704787200000|2024-01-09 08:00:00|30650.9|30635.9|30595.9|30580.9|30650.9|30635.9|30590.9|30575.9|351
1704787500000|2024-01-09 08:05:00|30600.9|30585.9|30575.9|30560.9|30610.9|30595.9|30565.9|30550.9|361
1704787800000|2024-01-09 08:10:00|30585.9|30570.9|30625.9|30610.9|30645.9|30630.9|30580.9|30565.9|414
1704788100000|2024-01-09 08:15:00|30628.4|30613.4|30630.9|30615.9|30655.9|30640.9|30610.9|30595.9|350
1704788400000|2024-01-09 08:20:00|30635.9|30620.9|30640.9|30625.9|30645.9|30630.9|30623.4|30608.4|246
1704788700000|2024-01-09 08:25:00|30638.4|30623.4|30578.4|30563.4|30655.9|30640.9|30578.4|30563.4|337
1704789000000|2024-01-09 08:30:00|30580.9|30565.9|30543.4|30528.4|30593.4|30578.4|30540.9|30525.9|358
1704789300000|2024-01-09 08:35:00|30540.9|30525.9|30485.9|30470.9|30560.9|30545.9|30480.9|30465.9|304
1704789600000|2024-01-09 08:40:00|30483.4|30468.4|30515.9|30500.9|30528.4|30513.4|30480.9|30465.9|213
1704789900000|2024-01-09 08:45:00|30510.9|30495.9|30536.8|30521.8|30536.8|30521.8|30504.3|30489.3|169
1704790200000|2024-01-09 08:50:00|30531.8|30516.8|30559.3|30544.3|30561.8|30546.8|30526.8|30511.8|178
1704790500000|2024-01-09 08:55:00|30561.8|30546.8|30596.8|30581.8|30596.8|30581.8|30556.8|30541.8|192
1704790800000|2024-01-09 09:00:00|30599.3|30584.3|30599.3|30584.3|30606.8|30591.8|30566.8|30551.8|88
1704791100000|2024-01-09 09:05:00|30596.8|30581.8|30546.8|30531.8|30601.8|30586.8|30546.8|30531.8|71
1704791400000|2024-01-09 09:10:00|30551.8|30536.8|30501.8|30486.8|30556.8|30541.8|30491.8|30476.8|131
1704791700000|2024-01-09 09:15:00|30496.8|30481.8|30526.8|30511.8|30526.8|30511.8|30476.8|30461.8|116
1704792000000|2024-01-09 09:20:00|30529.3|30514.3|30536.8|30521.8|30541.8|30526.8|30501.8|30486.8|69
1704792300000|2024-01-09 09:25:00|30541.8|30526.8|30544.3|30529.3|30556.8|30541.8|30521.8|30506.8|121
1704792600000|2024-01-09 09:30:00|30546.8|30531.8|30581.8|30566.8|30594.3|30579.3|30541.8|30526.8|149
1704792900000|2024-01-09 09:35:00|30576.8|30561.8|30559.3|30544.3|30581.8|30566.8|30546.8|30531.8|87
1704793200000|2024-01-09 09:40:00|30561.8|30546.8|30586.8|30571.8|30591.8|30576.8|30551.8|30536.8|61
1704793500000|2024-01-09 09:45:00|30591.8|30576.8|30576.8|30561.8|30591.8|30576.8|30561.8|30546.8|54
1704793800000|2024-01-09 09:50:00|30581.8|30566.8|30586.8|30571.8|30601.8|30586.8|30576.8|30561.8|73
1704794100000|2024-01-09 09:55:00|30584.3|30569.3|30574.3|30559.3|30596.8|30581.8|30574.3|30559.3|49
1704794400000|2024-01-09 10:00:00|30571.8|30556.8|30559.3|30544.3|30571.8|30556.8|30536.8|30521.8|69
1704794700000|2024-01-09 10:05:00|30556.8|30541.8|30511.8|30496.8|30561.8|30546.8|30506.8|30491.8|100
1704795000000|2024-01-09 10:10:00|30506.8|30491.8|30504.3|30489.3|30541.8|30526.8|30501.8|30486.8|140
1704795300000|2024-01-09 10:15:00|30506.8|30491.8|30491.8|30476.8|30526.8|30511.8|30481.8|30466.8|154
1704795600000|2024-01-09 10:20:00|30489.3|30474.3|30494.3|30479.3|30496.8|30481.8|30471.8|30456.8|130
1704795900000|2024-01-09 10:25:00|30491.8|30476.8|30506.8|30491.8|30531.8|30516.8|30491.8|30476.8|99
1704796200000|2024-01-09 10:30:00|30504.3|30489.3|30526.8|30511.8|30531.8|30516.8|30496.8|30481.8|89
1704796500000|2024-01-09 10:35:00|30531.8|30516.8|30516.8|30501.8|30531.8|30516.8|30506.8|30491.8|35
1704796800000|2024-01-09 10:40:00|30514.3|30499.3|30506.8|30491.8|30526.8|30511.8|30499.3|30484.3|37
1704797100000|2024-01-09 10:45:00|30501.8|30486.8|30521.8|30506.8|30521.8|30506.8|30496.8|30481.8|43
1704797400000|2024-01-09 10:50:00|30519.3|30504.3|30509.3|30494.3|30531.8|30516.8|30506.8|30491.8|34
1704797700000|2024-01-09 10:55:00|30511.8|30496.8|30499.3|30484.3|30516.8|30501.8|30496.8|30481.8|40
1704798000000|2024-01-09 11:00:00|30496.8|30481.8|30506.8|30491.8|30516.8|30501.8|30496.8|30481.8|26
1704798300000|2024-01-09 11:05:00|30511.8|30496.8|30489.3|30474.3|30514.3|30499.3|30486.8|30471.8|45
1704798600000|2024-01-09 11:10:00|30486.8|30471.8|30479.3|30464.3|30491.8|30476.8|30476.8|30461.8|51
1704798900000|2024-01-09 11:15:00|30476.8|30461.8|30461.8|30446.8|30489.3|30474.3|30461.8|30446.8|56
1704799200000|2024-01-09 11:20:00|30466.8|30451.8|30481.8|30466.8|30481.8|30466.8|30461.8|30446.8|108
1704799500000|2024-01-09 11:25:00|30476.8|30461.8|30461.8|30446.8|30476.8|30461.8|30451.8|30436.8|56
1704799800000|2024-01-09 11:30:00|30459.3|30444.3|30461.8|30446.8|30471.8|30456.8|30451.8|30436.8|59
1704800100000|2024-01-09 11:35:00|30456.8|30441.8|30446.8|30431.8|30466.8|30451.8|30441.8|30426.8|71
1704800400000|2024-01-09 11:40:00|30449.3|30434.3|30441.8|30426.8|30454.3|30439.3|30436.8|30421.8|47
1704800700000|2024-01-09 11:45:00|30439.3|30424.3|30411.8|30396.8|30446.8|30431.8|30411.8|30396.8|95
1704801000000|2024-01-09 11:50:00|30409.3|30394.3|30371.8|30356.8|30411.8|30396.8|30361.8|30346.8|240
1704801300000|2024-01-09 11:55:00|30374.3|30359.3|30386.8|30371.8|30391.8|30376.8|30351.8|30336.8|176
1704801600000|2024-01-09 12:00:00|30384.3|30369.3|30374.3|30359.3|30391.8|30376.8|30361.8|30346.8|150
1704801900000|2024-01-09 12:05:00|30371.8|30356.8|30391.8|30376.8|30406.8|30391.8|30371.8|30356.8|101
1704802200000|2024-01-09 12:10:00|30396.8|30381.8|30411.8|30396.8|30416.8|30401.8|30386.8|30371.8|53
1704802500000|2024-01-09 12:15:00|30409.3|30394.3|30406.8|30391.8|30429.3|30414.3|30401.8|30386.8|72
1704802800000|2024-01-09 12:20:00|30396.8|30381.8|30406.8|30391.8|30411.8|30396.8|30396.8|30381.8|46
1704803100000|2024-01-09 12:25:00|30411.8|30396.8|30411.8|30396.8|30429.3|30414.3|30401.8|30386.8|59
1704803400000|2024-01-09 12:30:00|30406.8|30391.8|30426.8|30411.8|30434.3|30419.3|30401.8|30386.8|43
1704803700000|2024-01-09 12:35:00|30431.8|30416.8|30446.8|30431.8|30456.8|30441.8|30431.8|30416.8|46
1704804000000|2024-01-09 12:40:00|30444.7|30429.7|30459.7|30444.7|30459.7|30444.7|30437.2|30422.2|122
1704804300000|2024-01-09 12:45:00|30462.2|30447.2|30454.7|30439.7|30464.7|30449.7|30454.7|30439.7|23
1704804600000|2024-01-09 12:50:00|30449.7|30434.7|30459.7|30444.7|30459.7|30444.7|30434.7|30419.7|37
1704804900000|2024-01-09 12:55:00|30454.7|30439.7|30449.7|30434.7|30469.7|30454.7|30439.7|30424.7|51
1704805200000|2024-01-09 13:00:00|30454.7|30439.7|30409.7|30394.7|30454.7|30439.7|30404.7|30389.7|196
1704805500000|2024-01-09 13:05:00|30417.2|30402.2|30427.2|30412.2|30429.7|30414.7|30409.7|30394.7|89
1704805800000|2024-01-09 13:10:00|30424.7|30409.7|30424.7|30409.7|30427.2|30412.2|30404.7|30389.7|37
1704806100000|2024-01-09 13:15:00|30422.2|30407.2|30389.7|30374.7|30422.2|30407.2|30384.7|30369.7|109
1704806400000|2024-01-09 13:20:00|30392.2|30377.2|30364.7|30349.7|30394.7|30379.7|30354.7|30339.7|131
1704806700000|2024-01-09 13:25:00|30367.2|30352.2|30359.7|30344.7|30374.7|30359.7|30359.7|30344.7|39
1704807000000|2024-01-09 13:30:00|30354.7|30339.7|30369.7|30354.7|30369.7|30354.7|30342.2|30327.2|146
1704807300000|2024-01-09 13:35:00|30367.2|30352.2|30369.7|30354.7|30372.2|30357.2|30344.7|30329.7|90
1704807600000|2024-01-09 13:40:00|30367.2|30352.2|30354.7|30339.7|30374.7|30359.7|30344.7|30329.7|63
1704807900000|2024-01-09 13:45:00|30352.2|30337.2|30344.7|30329.7|30352.2|30337.2|30324.7|30309.7|97
1704808200000|2024-01-09 13:50:00|30342.2|30327.2|30342.2|30327.2|30349.7|30334.7|30327.2|30312.2|79
1704808500000|2024-01-09 13:55:00|30339.7|30324.7|30374.7|30359.7|30374.7|30359.7|30339.7|30324.7|79
1704808800000|2024-01-09 14:00:00|30379.7|30364.7|30389.7|30374.7|30399.7|30384.7|30374.7|30359.7|87
1704809100000|2024-01-09 14:05:00|30392.2|30377.2|30369.7|30354.7|30394.7|30379.7|30359.7|30344.7|68
1704809400000|2024-01-09 14:10:00|30372.2|30357.2|30384.7|30369.7|30384.7|30369.7|30359.7|30344.7|55
1704809700000|2024-01-09 14:15:00|30379.7|30364.7|30359.7|30344.7|30379.7|30364.7|30349.7|30334.7|82
1704810000000|2024-01-09 14:20:00|30357.2|30342.2|30359.7|30344.7|30372.2|30357.2|30349.7|30334.7|45
1704810300000|2024-01-09 14:25:00|30357.2|30342.2|30374.7|30359.7|30384.7|30369.7|30354.7|30339.7|87
1704810600000|2024-01-09 14:30:00|30379.7|30364.7|30394.7|30379.7|30399.7|30384.7|30359.7|30344.7|147
1704810900000|2024-01-09 14:35:00|30389.7|30374.7|30379.7|30364.7|30404.7|30389.7|30364.7|30349.7|77
1704811200000|2024-01-09 14:40:00|30374.7|30359.7|30364.7|30349.7|30384.7|30369.7|30359.7|30344.7|82
1704811500000|2024-01-09 14:45:00|30359.7|30344.7|30347.2|30332.2|30367.2|30352.2|30339.7|30324.7|96
1704811800000|2024-01-09 14:50:00|30357.2|30342.2|30374.7|30359.7|30387.2|30372.2|30349.7|30334.7|72
1704812100000|2024-01-09 14:55:00|30372.2|30357.2|30389.7|30374.7|30392.2|30377.2|30359.7|30344.7|91
1704812400000|2024-01-09 15:00:00|30384.7|30369.7|30374.7|30359.7|30404.7|30389.7|30374.7|30359.7|100
1704812700000|2024-01-09 15:05:00|30377.2|30362.2|30397.2|30382.2|30397.2|30382.2|30349.7|30334.7|105
1704813000000|2024-01-09 15:10:00|30399|30384|30431.5|30416.5|30431.5|30416.5|30391.5|30376.5|123
1704813300000|2024-01-09 15:15:00|30426.5|30411.5|30466.5|30451.5|30471.5|30456.5|30426.5|30411.5|148
1704813600000|2024-01-09 15:20:00|30461.5|30446.5|30469|30454|30476.5|30461.5|30446.5|30431.5|86
1704813900000|2024-01-09 15:25:00|30466.5|30451.5|30461.5|30446.5|30476.5|30461.5|30449|30434|113
1704814200000|2024-01-09 15:30:00|30456.5|30441.5|30466.5|30451.5|30471.5|30456.5|30431.5|30416.5|196
1704814500000|2024-01-09 15:35:00|30464|30449|30471.5|30456.5|30471.5|30456.5|30446.5|30431.5|101
1704814800000|2024-01-09 15:40:00|30469|30454|30461.5|30446.5|30476.5|30461.5|30454|30439|67
1704815100000|2024-01-09 15:45:00|30464|30449|30471.5|30456.5|30496.5|30481.5|30456.5|30441.5|168
1704815400000|2024-01-09 15:50:00|30474|30459|30461.5|30446.5|30479|30464|30446.5|30431.5|58
1704815700000|2024-01-09 15:55:00|30466.5|30451.5|30449|30434|30476.5|30461.5|30446.5|30431.5|70
1704816000000|2024-01-09 16:00:00|30446.5|30431.5|30451.5|30436.5|30459|30444|30446.5|30431.5|143
1704816300000|2024-01-09 16:05:00|30446.5|30431.5|30436.5|30421.5|30456.5|30441.5|30436.5|30421.5|84
1704816600000|2024-01-09 16:10:00|30439|30424|30441.5|30426.5|30441.5|30426.5|30426.5|30411.5|78
1704816900000|2024-01-09 16:15:00|30436.5|30421.5|30451.5|30436.5|30456.5|30441.5|30436.5|30421.5|76
1704817200000|2024-01-09 16:20:00|30454|30439|30456.5|30441.5|30461.5|30446.5|30451.5|30436.5|117
1704817500000|2024-01-09 16:25:00|30459|30444|30456.5|30441.5|30469|30454|30451.5|30436.5|209
1704817800000|2024-01-09 16:30:00|30461.5|30446.5|30421.5|30406.5|30464|30449|30416.5|30401.5|384
1704818100000|2024-01-09 16:35:00|30424|30409|30426.5|30411.5|30436.5|30421.5|30421.5|30406.5|227
1704818400000|2024-01-09 16:40:00|30424|30409|30426.5|30411.5|30426.5|30411.5|30411.5|30396.5|50
1704818700000|2024-01-09 16:45:00|30429|30414|30426.5|30411.5|30431.5|30416.5|30421.5|30406.5|37
1704819000000|2024-01-09 16:50:00|30429|30409|30434|30414|30439|30419|30429|30409|21
1704819300000|2024-01-09 16:55:00|30439|30419|30444|30424|30444|30424|30434|30414|35
1704819600000|2024-01-09 17:00:00|30439|30419|30439|30419|30444|30424|30429|30409|24
1704819900000|2024-01-09 17:05:00|30444|30424|30444|30424|30449|30424|30439|30419|15
1704820200000|2024-01-09 17:10:00|30439|30419|30439|30419|30444|30424|30439|30419|9
1704820500000|2024-01-09 17:15:00|30444|30424|30434|30414|30444|30424|30434|30414|49
1704820800000|2024-01-09 17:20:00|30439|30409|30434|30414|30439|30414|30429|30409|9
1704821100000|2024-01-09 17:25:00|30439|30419|30434|30414|30439|30419|30429|30409|31
1704821400000|2024-01-09 17:30:00|30429|30409|30429|30409|30434|30414|30429|30409|13
1704821700000|2024-01-09 17:35:00|30424|30404|30414|30394|30429|30409|30414|30394|41
1704822000000|2024-01-09 17:40:00|30419|30399|30419|30399|30424|30399|30419|30399|6
1704822300000|2024-01-09 17:45:00|30414|30394|30414|30394|30414|30394|30414|30394|11
1704822600000|2024-01-09 17:50:00|30419|30399|30424|30404|30429|30404|30419|30399|18
1704822900000|2024-01-09 17:55:00|30419|30399|30419|30399|30424|30404|30414|30394|19
1704823200000|2024-01-09 18:00:00|30424|30404|30449|30429|30449|30429|30424|30404|18
1704823500000|2024-01-09 18:05:00|30454|30424|30419|30399|30454|30424|30414|30394|16
1704823800000|2024-01-09 18:10:00|30424|30404|30429|30409|30429|30409|30424|30404|11
1704824100000|2024-01-09 18:15:00|30424|30404|30424|30404|30434|30409|30424|30404|16
1704824400000|2024-01-09 18:20:00|30429|30409|30414|30394|30429|30409|30414|30389|15
1704824700000|2024-01-09 18:25:00|30409|30389|30404|30384|30409|30394|30399|30379|9
1704825000000|2024-01-09 18:30:00|30399|30379|30384|30364|30404|30379|30379|30359|16
1704825300000|2024-01-09 18:35:00|30389|30359|30399|30379|30404|30379|30384|30359|15
1704825600000|2024-01-09 18:40:00|30404|30384|30404|30384|30404|30384|30399|30374|10
1704825900000|2024-01-09 18:45:00|30409|30389|30424|30404|30429|30409|30409|30389|17
1704826200000|2024-01-09 18:50:00|30429|30409|30449|30424|30454|30429|30429|30409|22
1704826500000|2024-01-09 18:55:00|30444|30429|30444|30424|30449|30429|30434|30414|9
1704826800000|2024-01-09 19:00:00|30439|30419|30444|30424|30444|30424|30439|30419|13
1704827100000|2024-01-09 19:05:00|||||||||2
1704827400000|2024-01-09 19:10:00|30439|30419|30419|30399|30439|30419|30419|30399|19
1704827700000|2024-01-09 19:15:00|30424|30394|30414|30394|30424|30404|30414|30389|43
1704828000000|2024-01-09 19:20:00|30419|30399|30414|30394|30429|30404|30414|30389|19
1704828300000|2024-01-09 19:25:00|30419|30389|30406.5|30391.5|30419|30399|30404|30384|16
1704828600000|2024-01-09 19:30:00|30409|30394|30421.5|30406.5|30421.5|30406.5|30406.5|30391.5|17
1704828900000|2024-01-09 19:35:00|30419|30404|30416.5|30401.5|30421.5|30406.5|30414|30399|14
1704829200000|2024-01-09 19:40:00|30411.5|30396.5|30404|30389|30411.5|30396.5|30396.5|30381.5|20
1704829500000|2024-01-09 19:45:00|30406.5|30391.5|30416.5|30401.5|30416.5|30401.5|30404|30389|7
1704829800000|2024-01-09 19:50:00|30419|30404|30416.5|30401.5|30421.5|30406.5|30401.5|30386.5|15
1704830100000|2024-01-09 19:55:00|30411.5|30396.5|30419|30404|30421.5|30406.5|30404|30389|4
1704830400000|2024-01-09 20:00:00|30416.5|30401.5|30426.5|30411.5|30431.5|30416.5|30416.5|30401.5|10
1704830700000|2024-01-09 20:05:00|30429|30414|30411.5|30396.5|30431.5|30416.5|30401.5|30386.5|10
1704831000000|2024-01-09 20:10:00|30416.5|30401.5|30414|30399|30421.5|30406.5|30411.5|30396.5|11
1704831300000|2024-01-09 20:15:00|30416.5|30401.5|30416.5|30401.5|30421.5|30406.5|30411.5|30396.5|4
1704831600000|2024-01-09 20:20:00|30421.5|30406.5|30411.5|30396.5|30431.5|30416.5|30411.5|30396.5|17
1704831900000|2024-01-09 20:25:00|30414|30399|30416.5|30401.5|30424|30409|30411.5|30396.5|6
1704832200000|2024-01-09 20:30:00|30419|30404|30411.5|30396.5|30421.5|30406.5|30406.5|30391.5|14
1704832500000|2024-01-09 20:35:00|30406.5|30391.5|30399|30384|30411.5|30396.5|30394|30379|38
1704832800000|2024-01-09 20:40:00|30401.5|30386.5|30396.5|30381.5|30404|30389|30389|30374|5
1704833100000|2024-01-09 20:45:00|30394|30379|30386.5|30371.5|30399|30384|30381.5|30366.5|22
1704833400000|2024-01-09 20:50:00|30389|30374|30401.5|30386.5|30401.5|30386.5|30374|30359|33
1704833700000|2024-01-09 20:55:00|30404|30389|30396.5|30381.5|30406.5|30391.5|30391.5|30376.5|56
1704834000000|2024-01-09 21:00:00|30415.4|30375.4|30412.3|30372.3|30419.1|30379.1|30405|30365|0
1704834300000|2024-01-09 21:05:00|30412.2|30372.2|30406.2|30366.2|30412.2|30372.2|30404.8|30364.8|0
1704834600000|2024-01-09 21:10:00|30406.1|30366.1|30402.8|30362.8|30409.6|30369.6|30398|30358|0
1704834900000|2024-01-09 21:15:00|30404.8|30364.8|30404.8|30364.8|30407.5|30367.5|30404.8|30364.8|0
1704835200000|2024-01-09 21:20:00|30404.7|30364.7|30401.4|30361.4|30404.7|30364.7|30401.4|30361.4|0
1704835500000|2024-01-09 21:25:00|30400|30360|30398|30358|30401.4|30361.4|30397.3|30357.3|0
1704835800000|2024-01-09 21:30:00|30398.7|30358.7|30396|30356|30398.7|30358.7|30391.9|30351.9|0
1704836100000|2024-01-09 21:35:00|30395.9|30355.9|30395.3|30355.3|30396|30356|30393.3|30353.3|0
1704836400000|2024-01-09 21:40:00|30396|30356|30400|30360|30402.8|30362.8|30395.3|30355.3|0
1704836700000|2024-01-09 21:45:00|30398|30358|30402.8|30362.8|30402.8|30362.8|30398|30358|0
1704837000000|2024-01-09 21:50:00|30402.7|30362.7|30396.7|30356.7|30402.7|30362.7|30396.7|30356.7|0
1704837300000|2024-01-09 21:55:00|30396.6|30356.6|30395.3|30355.3|30397.3|30357.3|30390.5|30350.5|0
1704837600000|2024-01-09 22:00:00|30396.7|30356.7|30396|30356|30396.7|30356.7|30395.3|30355.3|0
1704837900000|2024-01-09 22:05:00|30396.7|30356.7|30396.7|30356.7|30397.3|30357.3|30396.7|30356.7|0
1704838200000|2024-01-09 22:10:00|30396.6|30356.6|30396|30356|30396.6|30356.6|30394.6|30354.6|0
1704838500000|2024-01-09 22:15:00|30395.3|30355.3|30399.4|30359.4|30401.4|30361.4|30395.3|30355.3|0
1704838800000|2024-01-09 22:20:00|30400.7|30360.7|30399.4|30359.4|30400.7|30360.7|30399.4|30359.4|0
1704839100000|2024-01-09 22:25:00|30399.3|30359.3|30398.7|30358.7|30399.4|30359.4|30397.3|30357.3|0
1704839700000|2024-01-09 22:35:00|30398.6|30358.6|30397.3|30357.3|30398.6|30358.6|30397.3|30357.3|0
1704840000000|2024-01-09 22:40:00|30397.4|30357.4|30395.3|30355.3|30398.7|30358.7|30394.6|30354.6|0
1704840300000|2024-01-09 22:45:00|30396|30356|30395.3|30355.3|30396|30356|30395.3|30355.3|0
1704840600000|2024-01-09 22:50:00|30396|30356|30396|30356|30396|30356|30396|30356|0
1704840900000|2024-01-09 22:55:00|30396.6|30356.6|30398.7|30358.7|30398.7|30358.7|30396.6|30356.6|0
1704841200000|2024-01-09 23:00:00|30398.6|30358.6|30391.2|30351.2|30398.6|30358.6|30389.8|30349.8|0
1704841500000|2024-01-09 23:05:00|30390.5|30350.5|30381.7|30341.7|30390.5|30350.5|30381.7|30341.7|0
1704841800000|2024-01-09 23:10:00|30381.6|30341.6|30387.8|30347.8|30387.8|30347.8|30378.3|30338.3|0
1704842100000|2024-01-09 23:15:00|30386.5|30346.5|30386.5|30346.5|30387.8|30347.8|30385.1|30345.1|0
1704842400000|2024-01-09 23:20:00|30387.8|30347.8|30387.8|30347.8|30387.8|30347.8|30385.1|30345.1|0
1704842700000|2024-01-09 23:25:00|30389.2|30349.2|30389.8|30349.8|30389.8|30349.8|30387.8|30347.8|0
1704843000000|2024-01-09 23:30:00|30389.9|30349.9|30391.2|30351.2|30391.2|30351.2|30389.8|30349.8|0
1704843300000|2024-01-09 23:35:00|30390.5|30350.5|30389.8|30349.8|30391.2|30351.2|30387.8|30347.8|0
1704843600000|2024-01-09 23:40:00|30389.9|30349.9|30393.2|30353.2|30393.2|30353.2|30389.9|30349.9|0
1704843900000|2024-01-09 23:45:00|30393.3|30353.3|30398|30358|30398|30358|30393.3|30353.3|0
1704844200000|2024-01-09 23:50:00|30398.7|30358.7|30400.7|30360.7|30400.7|30360.7|30398|30358|0
1704844500000|2024-01-09 23:55:00|30399.4|30359.4|30407.5|30367.5|30408.9|30368.9|30399.4|30359.4|0
1704844800000|2024-01-10 00:00:00|30407.4|30367.4|30413.6|30373.6|30415|30375|30405.5|30365.5|0
1704845100000|2024-01-10 00:05:00|30414.3|30374.3|30418.4|30378.4|30421.8|30381.8|30414.3|30374.3|0
1704845400000|2024-01-10 00:10:00|30419.1|30379.1|30421.8|30381.8|30423.1|30383.1|30419.1|30379.1|0
1704845700000|2024-01-10 00:15:00|30422.4|30382.4|30405.2|30365.2|30424.5|30384.5|30405.2|30365.2|0
1704846000000|2024-01-10 00:20:00|30405.1|30365.1|30418.4|30378.4|30418.5|30378.5|30405.1|30365.1|0
1704846300000|2024-01-10 00:25:00|30425|30385|30431.6|30391.6|30431.7|30391.7|30418.4|30378.4|0
1704846600000|2024-01-10 00:30:00|30431.5|30391.5|30431.7|30391.7|30431.7|30391.7|30431.5|30391.5|0
1704846900000|2024-01-10 00:35:00|30431.6|30391.6|30431.7|30391.7|30431.7|30391.7|30431.6|30391.6|0
1704847200000|2024-01-10 00:40:00|30431.6|30391.6|30425|30385|30431.7|30391.7|30424.9|30384.9|0
1704847500000|2024-01-10 00:45:00|30424.9|30384.9|30424.7|30384.7|30431.6|30391.6|30418.1|30378.1|0
1704847800000|2024-01-10 00:50:00|30424.8|30384.8|30418.1|30378.1|30424.8|30384.8|30418.1|30378.1|0
1704848100000|2024-01-10 00:55:00|30418|30378|30418.1|30378.1|30418.2|30378.2|30418|30378|0
1704848400000|2024-01-10 01:00:00|30418.2|30378.2|30404.7|30364.7|30418.2|30378.2|30404.6|30364.6|0
1704848700000|2024-01-10 01:05:00|30411.3|30371.3|30404.8|30364.8|30411.4|30371.4|30404.6|30364.6|0
1704849000000|2024-01-10 01:10:00|30411.4|30371.4|30398.1|30358.1|30411.5|30371.5|30398|30358|0
1704849300000|2024-01-10 01:15:00|30398|30358|30404.8|30364.8|30404.9|30364.9|30398|30358|0
1704849600000|2024-01-10 01:20:00|30404.7|30364.7|30391.3|30351.3|30404.8|30364.8|30391.3|30351.3|0
1704849900000|2024-01-10 01:25:00|30391.4|30351.4|30398|30358|30398|30358|30391.3|30351.3|0
1704850200000|2024-01-10 01:30:00|30398.1|30358.1|30391.4|30351.4|30411.3|30371.3|30391.4|30351.4|0
1704850500000|2024-01-10 01:35:00|30391.5|30351.5|30404.8|30364.8|30404.8|30364.8|30391.4|30351.4|0
1704850800000|2024-01-10 01:40:00|30404.7|30364.7|30398|30358|30404.8|30364.8|30391.3|30351.3|0
1704851100000|2024-01-10 01:45:00|30394.8|30354.8|30391.4|30351.4|30398|30358|30391.3|30351.3|0
1704851400000|2024-01-10 01:50:00|30391.3|30351.3|30391.5|30351.5|30391.5|30351.5|30384.7|30344.7|0
1704851700000|2024-01-10 01:55:00|30398.1|30358.1|30398.1|30358.1|30398.1|30358.1|30391.4|30351.4|0
1704852000000|2024-01-10 02:00:00|30391.5|30351.5|30384.7|30344.7|30398.2|30358.2|30384.7|30344.7|0
1704852300000|2024-01-10 02:05:00|30384.8|30344.8|30398.1|30358.1|30398.1|30358.1|30384.8|30344.8|0
1704852600000|2024-01-10 02:10:00|30398|30358|30391.5|30351.5|30398.1|30358.1|30391.5|30351.5|0
1704852900000|2024-01-10 02:15:00|30398.1|30358.1|30398.2|30358.2|30398.2|30358.2|30391.5|30351.5|0
1704853200000|2024-01-10 02:20:00|30398.1|30358.1|30391.5|30351.5|30398.2|30358.2|30391.5|30351.5|0
1704853500000|2024-01-10 02:25:00|30391.4|30351.4|30384.7|30344.7|30391.4|30351.4|30384.7|30344.7|0
1704853800000|2024-01-10 02:30:00|30384.8|30344.8|30384.9|30344.9|30384.9|30344.9|30378.1|30338.1|0
1704854100000|2024-01-10 02:35:00|30384.8|30344.8|30384.9|30344.9|30391.6|30351.6|30384.8|30344.8|0
1704854400000|2024-01-10 02:40:00|30385|30345|30385.1|30345.1|30385.1|30345.1|30378.3|30338.3|0
1704854700000|2024-01-10 02:45:00|30385|30345|30385.1|30345.1|30391.8|30351.8|30385|30345|0
1704855000000|2024-01-10 02:50:00|30388.4|30348.4|30385|30345|30391.7|30351.7|30378.4|30338.4|0
1704855300000|2024-01-10 02:55:00|30378.4|30338.4|30385|30345|30385.1|30345.1|30378.4|30338.4|0
1704855600000|2024-01-10 03:00:00|30378.4|30338.4|30391.6|30351.6|30391.7|30351.7|30378.4|30338.4|0
1704855900000|2024-01-10 03:05:00|30385|30345|30384.9|30344.9|30385|30345|30384.8|30344.8|0
1704856200000|2024-01-10 03:10:00|30384.8|30344.8|30358.3|30318.3|30384.9|30344.9|30358.3|30318.3|0
1704856500000|2024-01-10 03:15:00|30358.2|30318.2|30358.5|30318.5|30358.5|30318.5|30358.2|30318.2|0
1704856800000|2024-01-10 03:20:00|30358.4|30318.4|30345.2|30305.2|30358.5|30318.5|30338.5|30298.5|0
1704857100000|2024-01-10 03:25:00|30345.1|30305.1|30331.9|30291.9|30345.2|30305.2|30331.9|30291.9|0
1704857400000|2024-01-10 03:30:00|30331.8|30291.8|30325.2|30285.2|30331.9|30291.9|30325.2|30285.2|0
1704857700000|2024-01-10 03:35:00|30328.5|30288.5|30341.8|30301.8|30345.1|30305.1|30328.5|30288.5|0
1704858000000|2024-01-10 03:40:00|30338.5|30298.5|30338.3|30298.3|30345|30305|30331.7|30291.7|0
1704858300000|2024-01-10 03:45:00|30338.4|30298.4|30344.9|30304.9|30348.3|30308.3|30338.3|30298.3|0
1704858600000|2024-01-10 03:50:00|30351.5|30311.5|30358.1|30318.1|30358.2|30318.2|30344.9|30304.9|0
1704858900000|2024-01-10 03:55:00|30358.2|30318.2|30364.8|30324.8|30364.8|30324.8|30358.1|30318.1|0
1704859200000|2024-01-10 04:00:00|30364.7|30324.7|30371.5|30331.5|30371.5|30331.5|30364.7|30324.7|0
1704859500000|2024-01-10 04:05:00|30371.4|30331.4|30378.2|30338.2|30397.9|30357.9|30371.4|30331.4|0
1704859800000|2024-01-10 04:10:00|30378.1|30338.1|30378.3|30338.3|30378.3|30338.3|30371.5|30331.5|0
1704860100000|2024-01-10 04:15:00|30381.6|30341.6|30364.9|30324.9|30381.6|30341.6|30364.9|30324.9|0
1704860400000|2024-01-10 04:20:00|30365|30325|30358.4|30318.4|30368.3|30328.3|30358.4|30318.4|0
1704860700000|2024-01-10 04:25:00|30351.9|30311.9|30338.6|30298.6|30351.9|30311.9|30338.6|30298.6|0
1704861000000|2024-01-10 04:30:00|30332|30292|30345|30305|30345.2|30305.2|30332|30292|0
1704861300000|2024-01-10 04:35:00|30348.3|30308.3|30368|30328|30371.3|30331.3|30345|30305|0
1704861600000|2024-01-10 04:40:00|30364.8|30324.8|30358.2|30318.2|30371.3|30331.3|30351.6|30311.6|0
1704861900000|2024-01-10 04:45:00|30358.1|30318.1|30358.2|30318.2|30358.2|30318.2|30351.5|30311.5|0
1704862200000|2024-01-10 04:50:00|30358.3|30318.3|30351.7|30311.7|30358.3|30318.3|30351.7|30311.7|0
1704862500000|2024-01-10 04:55:00|30351.6|30311.6|30351.6|30311.6|30351.7|30311.7|30345|30305|0
1704862800000|2024-01-10 05:00:00|30351.7|30311.7|30351.6|30311.6|30351.7|30311.7|30351.6|30311.6|0
1704863100000|2024-01-10 05:05:00|30351.7|30311.7|30345|30305|30351.7|30311.7|30344.9|30304.9|0
1704863400000|2024-01-10 05:10:00|30351.6|30311.6|30351.6|30311.6|30351.6|30311.6|30344.9|30304.9|0
1704863700000|2024-01-10 05:15:00|30351.7|30311.7|30338.4|30298.4|30358.3|30318.3|30338.4|30298.4|0
1704864000000|2024-01-10 05:20:00|30338.3|30298.3|30344.9|30304.9|30344.9|30304.9|30338.3|30298.3|0
1704864300000|2024-01-10 05:25:00|30338.3|30298.3|30338.3|30298.3|30344.9|30304.9|30338.2|30298.2|0
1704864600000|2024-01-10 05:30:00|30341.6|30301.6|30345|30305|30351.8|30311.8|30338.3|30298.3|0
1704864900000|2024-01-10 05:35:00|30344.9|30304.9|30344.9|30304.9|30345|30305|30338.2|30298.2|0
1704865200000|2024-01-10 05:40:00|30338.3|30298.3|30344.9|30304.9|30344.9|30304.9|30338.3|30298.3|0
1704865500000|2024-01-10 05:45:00|30345|30305|30351.7|30311.7|30358.3|30318.3|30344.9|30304.9|0
1704865800000|2024-01-10 05:50:00|30355|30315|30351.9|30311.9|30358.5|30318.5|30351.7|30311.7|0
1704866100000|2024-01-10 05:55:00|30358.5|30318.5|30351.8|30311.8|30358.5|30318.5|30345.1|30305.1|0
1704866400000|2024-01-10 06:00:00|30345.2|30305.2|30351.8|30311.8|30351.9|30311.9|30345.1|30305.1|0
1704866700000|2024-01-10 06:05:00|30358.4|30318.4|30365.2|30325.2|30365.2|30325.2|30358.4|30318.4|0
1704867000000|2024-01-10 06:10:00|30371.8|30331.8|30358.3|30318.3|30371.8|30331.8|30355|30315|0
1704867300000|2024-01-10 06:15:00|30364.9|30324.9|30365|30325|30365|30325|30358.3|30318.3|0
1704867600000|2024-01-10 06:20:00|30364.9|30324.9|30371.8|30331.8|30371.9|30331.9|30364.9|30324.9|0
1704867900000|2024-01-10 06:25:00|30371.9|30331.9|30358.5|30318.5|30371.9|30331.9|30351.8|30311.8|0
1704868200000|2024-01-10 06:30:00|30358.6|30318.6|30351.8|30311.8|30358.6|30318.6|30351.8|30311.8|0
1704868500000|2024-01-10 06:35:00|30351.9|30311.9|30345.1|30305.1|30351.9|30311.9|30345.1|30305.1|0
1704868800000|2024-01-10 06:40:00|30345.2|30305.2|30351.8|30311.8|30351.9|30311.9|30345.1|30305.1|0
1704869100000|2024-01-10 06:45:00|30351.7|30311.7|30345|30305|30351.8|30311.8|30345|30305|0
1704869400000|2024-01-10 06:50:00|30344.9|30304.9|30318.6|30278.6|30344.9|30304.9|30318.5|30278.5|0
1704869700000|2024-01-10 06:55:00|30318.5|30278.5|30331.9|30291.9|30331.9|30291.9|30318.5|30278.5|0
1704870000000|2024-01-10 07:00:00|30335.2|30295.2|30351.7|30336.7|30369.2|30354.2|30325.2|30285.2|44
1704870300000|2024-01-10 07:05:00|30349.2|30334.2|30349.2|30334.2|30354.2|30339.2|30334.2|30319.2|30
1704870600000|2024-01-10 07:10:00|30346.7|30331.7|30359.2|30344.2|30364.2|30349.2|30339.2|30324.2|33
1704870900000|2024-01-10 07:15:00|30361.7|30346.7|30369.2|30354.2|30369.2|30354.2|30359.2|30344.2|15
1704871200000|2024-01-10 07:20:00|30371.7|30356.7|30369.2|30354.2|30374.2|30359.2|30359.2|30344.2|22
1704871500000|2024-01-10 07:25:00|30371.7|30356.7|30369.2|30354.2|30374.2|30359.2|30364.2|30349.2|10
1704871800000|2024-01-10 07:30:00|30364.2|30349.2|30369.2|30354.2|30374.2|30359.2|30364.2|30349.2|19
1704872100000|2024-01-10 07:35:00|30366.7|30351.7|30374.2|30359.2|30381.7|30366.7|30366.7|30351.7|15
1704872400000|2024-01-10 07:40:00|30379.2|30364.2|30399.2|30384.2|30399.2|30384.2|30369.2|30354.2|48
1704872700000|2024-01-10 07:45:00|30401.7|30386.7|30404.2|30389.2|30406.7|30391.7|30391.7|30376.7|29
1704873000000|2024-01-10 07:50:00|30406.7|30391.7|30404.2|30389.2|30409.2|30394.2|30399.2|30384.2|14
1704873300000|2024-01-10 07:55:00|30409.2|30394.2|30414.2|30399.2|30419.2|30404.2|30409.2|30394.2|75
1704873600000|2024-01-10 08:00:00|30416.7|30401.7|30449.2|30434.2|30489.2|30474.2|30414.2|30399.2|525
1704873900000|2024-01-10 08:05:00|30454.2|30439.2|30439.2|30424.2|30474.2|30459.2|30436.7|30421.7|271
1704874200000|2024-01-10 08:10:00|30446.7|30431.7|30474.2|30459.2|30476.7|30461.7|30414.2|30399.2|310
1704874500000|2024-01-10 08:15:00|30479.2|30464.2|30454.2|30439.2|30489.2|30474.2|30454.2|30439.2|207
1704874800000|2024-01-10 08:20:00|30459.2|30444.2|30504.2|30489.2|30514.2|30499.2|30449.2|30434.2|210
1704875100000|2024-01-10 08:25:00|30509.2|30494.2|30524.2|30509.2|30524.2|30509.2|30489.2|30474.2|160
1704875400000|2024-01-10 08:30:00|30519.2|30504.2|30444.2|30429.2|30524.2|30509.2|30444.2|30429.2|208
1704875700000|2024-01-10 08:35:00|30439.2|30424.2|30459.2|30444.2|30464.2|30449.2|30409.2|30394.2|184
1704876000000|2024-01-10 08:40:00|30458.3|30443.3|30438.3|30423.3|30463.3|30448.3|30423.3|30408.3|137
1704876300000|2024-01-10 08:45:00|30440.8|30425.8|30505.8|30490.8|30508.3|30493.3|30440.8|30425.8|110
1704876600000|2024-01-10 08:50:00|30508.3|30493.3|30483.3|30468.3|30508.3|30493.3|30468.3|30453.3|87
1704876900000|2024-01-10 08:55:00|30480.8|30465.8|30478.3|30463.3|30493.3|30478.3|30443.3|30428.3|82
1704877200000|2024-01-10 09:00:00|30473.3|30458.3|30473.3|30458.3|30488.3|30473.3|30463.3|30448.3|56
1704877500000|2024-01-10 09:05:00|30475.8|30460.8|30520.8|30505.8|30523.3|30508.3|30475.8|30460.8|93
1704877800000|2024-01-10 09:10:00|30518.3|30503.3|30528.3|30513.3|30553.3|30538.3|30518.3|30503.3|123
1704878100000|2024-01-10 09:15:00|30530.8|30515.8|30523.3|30508.3|30538.3|30523.3|30515.8|30500.8|66
1704878400000|2024-01-10 09:20:00|30525.8|30510.8|30548.3|30533.3|30553.3|30538.3|30523.3|30508.3|104
1704878700000|2024-01-10 09:25:00|30550.8|30535.8|30548.3|30533.3|30558.3|30543.3|30543.3|30528.3|102
1704879000000|2024-01-10 09:30:00|30550.8|30535.8|30570.8|30555.8|30583.3|30568.3|30548.3|30533.3|112
1704879300000|2024-01-10 09:35:00|30573.3|30558.3|30525.8|30510.8|30573.3|30558.3|30525.8|30510.8|131
1704879600000|2024-01-10 09:40:00|30528.3|30513.3|30508.3|30493.3|30543.3|30528.3|30508.3|30493.3|65
1704879900000|2024-01-10 09:45:00|30510.8|30495.8|30518.3|30503.3|30518.3|30503.3|30488.3|30473.3|91
1704880200000|2024-01-10 09:50:00|30520.8|30505.8|30528.3|30513.3|30530.8|30515.8|30508.3|30493.3|188
1704880500000|2024-01-10 09:55:00|30525.8|30510.8|30528.3|30513.3|30528.3|30513.3|30508.3|30493.3|28
1704880800000|2024-01-10 10:00:00|30530.8|30515.8|30523.3|30508.3|30533.3|30518.3|30513.3|30498.3|64
1704881100000|2024-01-10 10:05:00|30518.3|30503.3|30508.3|30493.3|30528.3|30513.3|30503.3|30488.3|57
1704881400000|2024-01-10 10:10:00|30510.8|30495.8|30498.3|30483.3|30513.3|30498.3|30493.3|30478.3|39
1704881700000|2024-01-10 10:15:00|30493.3|30478.3|30473.3|30458.3|30498.3|30483.3|30468.3|30453.3|50
1704882000000|2024-01-10 10:20:00|30470.8|30455.8|30463.3|30448.3|30473.3|30458.3|30458.3|30443.3|47
1704882300000|2024-01-10 10:25:00|30465.8|30450.8|30483.3|30468.3|30483.3|30468.3|30443.3|30428.3|87
1704882600000|2024-01-10 10:30:00|30478.3|30463.3|30478.3|30463.3|30483.3|30468.3|30450.8|30435.8|61
1704882900000|2024-01-10 10:35:00|30483.3|30468.3|30488.3|30473.3|30498.3|30483.3|30483.3|30468.3|72
1704883200000|2024-01-10 10:40:00|30483.3|30468.3|30463.3|30448.3|30483.3|30468.3|30463.3|30448.3|36
1704883500000|2024-01-10 10:45:00|30465.8|30450.8|30443.3|30428.3|30468.3|30453.3|30440.8|30425.8|42
1704883800000|2024-01-10 10:50:00|30445.8|30430.8|30443.3|30428.3|30455.8|30440.8|30433.3|30418.3|61
1704884100000|2024-01-10 10:55:00|30440.8|30425.8|30438.3|30423.3|30443.3|30428.3|30428.3|30413.3|44
1704884400000|2024-01-10 11:00:00|30440.8|30425.8|30433.3|30418.3|30443.3|30428.3|30413.3|30398.3|83
1704884700000|2024-01-10 11:05:00|30435.8|30420.8|30443.3|30428.3|30453.3|30438.3|30423.3|30408.3|47
1704885000000|2024-01-10 11:10:00|30440.8|30425.8|30433.3|30418.3|30443.3|30428.3|30413.3|30398.3|34
1704885300000|2024-01-10 11:15:00|30435.8|30420.8|30403.3|30388.3|30438.3|30423.3|30398.3|30383.3|52
1704885600000|2024-01-10 11:20:00|30405.8|30390.8|30378.3|30363.3|30408.3|30393.3|30368.3|30353.3|116
1704885900000|2024-01-10 11:25:00|30373.3|30358.3|30393.3|30378.3|30393.3|30378.3|30373.3|30358.3|62
1704886200000|2024-01-10 11:30:00|30388.3|30373.3|30378.3|30363.3|30393.3|30378.3|30363.3|30348.3|62
1704886500000|2024-01-10 11:35:00|30380.8|30365.8|30380.8|30365.8|30388.3|30373.3|30363.3|30348.3|62
1704886800000|2024-01-10 11:40:00|30383.3|30368.3|30378.3|30363.3|30393.3|30378.3|30368.3|30353.3|38
1704887100000|2024-01-10 11:45:00|30375.8|30360.8|30363.3|30348.3|30378.3|30363.3|30348.3|30333.3|92
1704887400000|2024-01-10 11:50:00|30368.3|30353.3|30348.3|30333.3|30368.3|30353.3|30348.3|30333.3|65
1704887700000|2024-01-10 11:55:00|30350.8|30335.8|30348.3|30333.3|30353.3|30338.3|30328.3|30313.3|158
1704888000000|2024-01-10 12:00:00|30345.8|30330.8|30365.8|30350.8|30368.3|30353.3|30340.8|30325.8|59
1704888300000|2024-01-10 12:05:00|30363.3|30348.3|30363.3|30348.3|30373.3|30358.3|30355.8|30340.8|97
1704888600000|2024-01-10 12:10:00|30368.3|30353.3|30378.3|30363.3|30383.3|30368.3|30365.8|30350.8|24
1704888900000|2024-01-10 12:15:00|30380.8|30365.8|30408.3|30393.3|30408.3|30393.3|30380.8|30365.8|44
1704889200000|2024-01-10 12:20:00|30410.8|30395.8|30443.3|30428.3|30443.3|30428.3|30408.3|30393.3|36
1704889500000|2024-01-10 12:25:00|30440.8|30425.8|30438.3|30423.3|30445.8|30430.8|30433.3|30418.3|38
1704889800000|2024-01-10 12:30:00|30443.3|30428.3|30423.3|30408.3|30453.3|30438.3|30423.3|30408.3|73
1704890100000|2024-01-10 12:35:00|30428.3|30413.3|30408.3|30393.3|30428.3|30413.3|30408.3|30393.3|52
1704890400000|2024-01-10 12:40:00|30410.2|30395.2|30397.7|30382.7|30410.2|30395.2|30397.7|30382.7|17
1704890700000|2024-01-10 12:45:00|30400.2|30385.2|30405.2|30390.2|30405.2|30390.2|30380.2|30365.2|36
1704891000000|2024-01-10 12:50:00|30410.2|30395.2|30405.2|30390.2|30410.2|30395.2|30395.2|30380.2|39
1704891300000|2024-01-10 12:55:00|30402.7|30387.7|30367.7|30352.7|30402.7|30387.7|30365.2|30350.2|55
1704891600000|2024-01-10 13:00:00|30365.2|30350.2|30380.2|30365.2|30380.2|30365.2|30350.2|30335.2|88
1704891900000|2024-01-10 13:05:00|30375.2|30360.2|30390.2|30375.2|30395.2|30380.2|30375.2|30360.2|65
1704892200000|2024-01-10 13:10:00|30395.2|30380.2|30425.2|30410.2|30425.2|30410.2|30395.2|30380.2|34
1704892500000|2024-01-10 13:15:00|30420.2|30405.2|30430.2|30415.2|30430.2|30415.2|30415.2|30400.2|53
1704892800000|2024-01-10 13:20:00|30427.7|30412.7|30445.2|30430.2|30450.2|30435.2|30425.2|30410.2|43
1704893100000|2024-01-10 13:25:00|30450.2|30435.2|30460.2|30445.2|30465.2|30450.2|30445.2|30430.2|65
1704893400000|2024-01-10 13:30:00|30462.7|30447.7|30445.2|30430.2|30462.7|30447.7|30435.2|30420.2|73
1704893700000|2024-01-10 13:35:00|30442.7|30427.7|30440.2|30425.2|30450.2|30435.2|30425.2|30410.2|41
1704894000000|2024-01-10 13:40:00|30435.2|30420.2|30420.2|30405.2|30440.2|30425.2|30420.2|30405.2|42
1704894300000|2024-01-10 13:45:00|30422.7|30407.7|30415.2|30400.2|30425.2|30410.2|30410.2|30395.2|31
1704894600000|2024-01-10 13:50:00|30412.7|30397.7|30410.2|30395.2|30415.2|30400.2|30400.2|30385.2|38
1704894900000|2024-01-10 13:55:00|30405.2|30390.2|30385.2|30370.2|30407.7|30392.7|30385.2|30370.2|37
1704895200000|2024-01-10 14:00:00|30387.7|30372.7|30420.2|30405.2|30425.2|30410.2|30375.2|30360.2|101
1704895500000|2024-01-10 14:05:00|30422.7|30407.7|30447.7|30432.7|30450.2|30435.2|30420.2|30405.2|41
1704895800000|2024-01-10 14:10:00|30445.2|30430.2|30442.7|30427.7|30450.2|30435.2|30435.2|30420.2|24
1704896100000|2024-01-10 14:15:00|30440.2|30425.2|30440.2|30425.2|30450.2|30435.2|30425.2|30410.2|25
1704896400000|2024-01-10 14:20:00|30437.7|30422.7|30430.2|30415.2|30447.7|30432.7|30425.2|30410.2|12
1704896700000|2024-01-10 14:25:00|30432.7|30417.7|30447.7|30432.7|30450.2|30435.2|30430.2|30415.2|24
1704897000000|2024-01-10 14:30:00|30445.2|30430.2|30440.2|30425.2|30460.2|30445.2|30425.2|30410.2|67
1704897300000|2024-01-10 14:35:00|30437.7|30422.7|30450.2|30435.2|30457.7|30442.7|30435.2|30420.2|46
1704897600000|2024-01-10 14:40:00|30452.7|30437.7|30445.2|30430.2|30455.2|30440.2|30430.2|30415.2|61
1704897900000|2024-01-10 14:45:00|30450.2|30435.2|30445.2|30430.2|30450.2|30435.2|30430.2|30415.2|49
1704898200000|2024-01-10 14:50:00|30447.7|30432.7|30430.2|30415.2|30455.2|30440.2|30422.7|30407.7|53
1704898500000|2024-01-10 14:55:00|30435.2|30420.2|30430.2|30415.2|30435.2|30420.2|30425.2|30410.2|35
1704898800000|2024-01-10 15:00:00|30432.7|30417.7|30410.2|30395.2|30440.2|30425.2|30397.7|30382.7|73
1704899100000|2024-01-10 15:05:00|30405.2|30390.2|30410.2|30395.2|30420.2|30405.2|30395.2|30380.2|69
1704899400000|2024-01-10 15:10:00|30409.2|30394.2|30394.2|30379.2|30414.2|30399.2|30394.2|30379.2|116
1704899700000|2024-01-10 15:15:00|30396.7|30381.7|30409.2|30394.2|30414.2|30399.2|30391.7|30376.7|54
1704900000000|2024-01-10 15:20:00|30406.7|30391.7|30409.2|30394.2|30419.2|30404.2|30404.2|30389.2|79
1704900300000|2024-01-10 15:25:00|30406.7|30391.7|30434.2|30419.2|30434.2|30419.2|30404.2|30389.2|65
1704900600000|2024-01-10 15:30:00|30429.2|30414.2|30429.2|30414.2|30444.2|30429.2|30419.2|30404.2|50
1704900900000|2024-01-10 15:35:00|30426.7|30411.7|30449.2|30434.2|30449.2|30434.2|30424.2|30409.2|68
1704901200000|2024-01-10 15:40:00|30444.2|30429.2|30459.2|30444.2|30461.7|30446.7|30439.2|30424.2|49
1704901500000|2024-01-10 15:45:00|30454.2|30439.2|30459.2|30444.2|30459.2|30444.2|30436.7|30421.7|55
1704901800000|2024-01-10 15:50:00|30464.2|30449.2|30454.2|30439.2|30464.2|30449.2|30454.2|30439.2|65
1704902100000|2024-01-10 15:55:00|30449.2|30434.2|30469.2|30454.2|30471.7|30456.7|30449.2|30434.2|62
1704902400000|2024-01-10 16:00:00|30471.7|30456.7|30479.2|30464.2|30479.2|30464.2|30466.7|30451.7|62
1704902700000|2024-01-10 16:05:00|30476.7|30461.7|30469.2|30454.2|30476.7|30461.7|30461.7|30446.7|49
1704903000000|2024-01-10 16:10:00|30471.7|30456.7|30469.2|30454.2|30471.7|30456.7|30454.2|30439.2|88
1704903300000|2024-01-10 16:15:00|30464.2|30449.2|30469.2|30454.2|30469.2|30454.2|30454.2|30439.2|84
1704903600000|2024-01-10 16:20:00|30466.7|30451.7|30479.2|30464.2|30479.2|30464.2|30464.2|30449.2|68
1704903900000|2024-01-10 16:25:00|30476.7|30461.7|30479.2|30464.2|30481.7|30466.7|30469.2|30454.2|237
1704904200000|2024-01-10 16:30:00|30481.7|30466.7|30464.2|30449.2|30481.7|30466.7|30459.2|30444.2|240
1704904500000|2024-01-10 16:35:00|30461.7|30446.7|30459.2|30444.2|30464.2|30449.2|30459.2|30444.2|172
1704904800000|2024-01-10 16:40:00|30464.2|30449.2|30474.2|30459.2|30474.2|30459.2|30459.2|30444.2|48
1704905100000|2024-01-10 16:45:00|30471.7|30456.7|30474.2|30459.2|30474.2|30459.2|30469.2|30454.2|22
1704905400000|2024-01-10 16:50:00|30476.7|30456.7|30476.7|30456.7|30476.7|30456.7|30466.7|30446.7|38
1704905700000|2024-01-10 16:55:00|30471.7|30451.7|30476.7|30456.7|30476.7|30456.7|30471.7|30451.7|16
1704906000000|2024-01-10 17:00:00|30471.7|30451.7|30471.7|30451.7|30476.7|30456.7|30466.7|30446.7|15
1704906300000|2024-01-10 17:05:00|30466.7|30446.7|30476.7|30451.7|30476.7|30456.7|30466.7|30446.7|24
1704906600000|2024-01-10 17:10:00|30471.7|30456.7|30476.7|30456.7|30476.7|30456.7|30471.7|30456.7|4
1704906900000|2024-01-10 17:15:00|30471.7|30451.7|30476.7|30456.7|30476.7|30456.7|30471.7|30451.7|22
1704907200000|2024-01-10 17:20:00|30481.7|30451.7|30481.7|30461.7|30481.7|30461.7|30471.7|30451.7|10
1704907500000|2024-01-10 17:25:00|30476.7|30456.7|30476.7|30456.7|30481.7|30461.7|30476.7|30456.7|9
1704907800000|2024-01-10 17:30:00|30471.7|30451.7|30476.7|30456.7|30476.7|30456.7|30471.7|30451.7|3
1704908100000|2024-01-10 17:35:00|30471.7|30451.7|30476.7|30456.7|30481.7|30461.7|30471.7|30451.7|9
1704908400000|2024-01-10 17:40:00|30471.7|30451.7|30476.7|30456.7|30476.7|30456.7|30471.7|30451.7|3
1704908700000|2024-01-10 17:45:00|30481.7|30461.7|30481.7|30461.7|30481.7|30461.7|30476.7|30456.7|7
1704909000000|2024-01-10 17:50:00|30476.7|30456.7|30481.7|30461.7|30481.7|30461.7|30476.7|30456.7|5
1704909300000|2024-01-10 17:55:00|30476.7|30456.7|30481.7|30461.7|30481.7|30461.7|30476.7|30456.7|5
1704909600000|2024-01-10 18:00:00|30476.7|30456.7|30491.7|30471.7|30491.7|30471.7|30471.7|30451.7|24
1704909900000|2024-01-10 18:05:00|30496.7|30476.7|30486.7|30466.7|30501.7|30481.7|30486.7|30466.7|23
1704910200000|2024-01-10 18:10:00|30481.7|30461.7|30481.7|30461.7|30486.7|30466.7|30471.7|30451.7|35
1704910500000|2024-01-10 18:15:00|30486.7|30466.7|30481.7|30461.7|30491.7|30471.7|30481.7|30461.7|9
1704910800000|2024-01-10 18:20:00|30476.7|30456.7|30481.7|30461.7|30481.7|30461.7|30476.7|30451.7|3
1704911100000|2024-01-10 18:25:00|30486.7|30466.7|30476.7|30456.7|30486.7|30466.7|30471.7|30451.7|7
1704911400000|2024-01-10 18:30:00|30471.7|30451.7|30481.7|30461.7|30486.7|30461.7|30471.7|30451.7|4
1704911700000|2024-01-10 18:35:00|30486.7|30456.7|30481.7|30461.7|30486.7|30466.7|30476.7|30451.7|6
1704912000000|2024-01-10 18:40:00|30486.7|30466.7|30486.7|30461.7|30486.7|30466.7|30481.7|30461.7|1
1704912300000|2024-01-10 18:45:00|30491.7|30466.7|30496.7|30476.7|30496.7|30476.7|30486.7|30461.7|11
1704912600000|2024-01-10 18:50:00|30501.7|30471.7|30496.7|30476.7|30501.7|30476.7|30496.7|30471.7|10
1704912900000|2024-01-10 18:55:00|30501.7|30471.7|30501.7|30476.7|30501.7|30481.7|30496.7|30471.7|6
1704913200000|2024-01-10 19:00:00|30496.7|30481.7|30501.7|30481.7|30506.7|30486.7|30496.7|30476.7|6
1704913500000|2024-01-10 19:05:00|30506.7|30486.7|30496.7|30476.7|30506.7|30486.7|30496.7|30476.7|16
1704913800000|2024-01-10 19:10:00|30501.7|30481.7|30516.7|30491.7|30521.7|30501.7|30496.7|30481.7|36
1704914100000|2024-01-10 19:15:00|30521.7|30496.7|30521.7|30501.7|30526.7|30506.7|30516.7|30496.7|10
1704914400000|2024-01-10 19:20:00|30516.7|30496.7|30526.7|30506.7|30526.7|30506.7|30516.7|30491.7|10
1704914700000|2024-01-10 19:25:00|30531.7|30501.7|30521.7|30506.7|30531.7|30511.7|30521.7|30501.7|23
1704915000000|2024-01-10 19:30:00|30524.2|30509.2|30519.2|30504.2|30524.2|30509.2|30519.2|30504.2|1
1704915300000|2024-01-10 19:35:00|30521.7|30506.7|30519.2|30504.2|30524.2|30509.2|30519.2|30504.2|2
1704915600000|2024-01-10 19:40:00|30521.7|30506.7|30519.2|30504.2|30524.2|30509.2|30519.2|30504.2|2
1704915900000|2024-01-10 19:45:00|30521.7|30506.7|30521.7|30506.7|30529.2|30514.2|30519.2|30504.2|18
1704916200000|2024-01-10 19:50:00|30524.2|30509.2|30529.2|30514.2|30529.2|30514.2|30521.7|30506.7|6
1704916500000|2024-01-10 19:55:00|30526.7|30511.7|30529.2|30514.2|30529.2|30514.2|30524.2|30509.2|6
1704916800000|2024-01-10 20:00:00|30534.2|30519.2|30534.2|30519.2|30534.2|30519.2|30524.2|30509.2|6
1704917100000|2024-01-10 20:05:00|30536.7|30521.7|30539.2|30524.2|30539.2|30524.2|30534.2|30519.2|12
1704917400000|2024-01-10 20:10:00|30536.7|30521.7|30529.2|30514.2|30539.2|30524.2|30524.2|30509.2|17
1704917700000|2024-01-10 20:15:00|30526.7|30511.7|30524.2|30509.2|30534.2|30519.2|30524.2|30509.2|30
1704918000000|2024-01-10 20:20:00|30526.7|30511.7|30509.2|30494.2|30526.7|30511.7|30504.2|30489.2|42
1704918300000|2024-01-10 20:25:00|30511.7|30496.7|30524.2|30509.2|30524.2|30509.2|30511.7|30496.7|20
1704918600000|2024-01-10 20:30:00|30519.2|30504.2|30529.2|30514.2|30534.2|30519.2|30519.2|30504.2|28
1704918900000|2024-01-10 20:35:00|30531.7|30516.7|30526.7|30511.7|30534.2|30519.2|30524.2|30509.2|4
1704919200000|2024-01-10 20:40:00|30524.2|30509.2|30514.2|30499.2|30529.2|30514.2|30514.2|30499.2|16
1704919500000|2024-01-10 20:45:00|30519.2|30504.2|30506.7|30491.7|30524.2|30509.2|30506.7|30491.7|12
1704919800000|2024-01-10 20:50:00|30504.2|30489.2|30521.7|30506.7|30521.7|30506.7|30501.7|30486.7|12
1704920100000|2024-01-10 20:55:00|30519.2|30504.2|30531.7|30516.7|30534.2|30519.2|30519.2|30504.2|23
1704920400000|2024-01-10 21:00:00|30532.4|30492.4|30525.1|30485.1|30538|30498|30520.4|30480.4|0
1704920700000|2024-01-10 21:05:00|30525.2|30485.2|30526.5|30486.5|30531.3|30491.3|30520.4|30480.4|0
1704921000000|2024-01-10 21:10:00|30527.2|30487.2|30526.5|30486.5|30528.5|30488.5|30521.7|30481.7|0
1704921300000|2024-01-10 21:15:00|30528.5|30488.5|30533.3|30493.3|30534.6|30494.6|30525.8|30485.8|0
1704921600000|2024-01-10 21:20:00|30533.2|30493.2|30534.6|30494.6|30536|30496|30529.9|30489.9|0
1704921900000|2024-01-10 21:25:00|30534|30494|30534.6|30494.6|30534.6|30494.6|30531.3|30491.3|0
1704922200000|2024-01-10 21:30:00|30533.3|30493.3|30534.6|30494.6|30534.6|30494.6|30531.3|30491.3|0
1704922500000|2024-01-10 21:35:00|30534.7|30494.7|30528.5|30488.5|30535.3|30495.3|30528.5|30488.5|0
1704922800000|2024-01-10 21:40:00|30528.6|30488.6|30533.3|30493.3|30534.6|30494.6|30528.5|30488.5|0
1704923100000|2024-01-10 21:45:00|30534|30494|30536|30496|30539.4|30499.4|30533.3|30493.3|0
1704923400000|2024-01-10 21:50:00|30536.1|30496.1|30534.6|30494.6|30538|30498|30533.3|30493.3|0
1704923700000|2024-01-10 21:55:00|30534.7|30494.7|30534.7|30494.7|30536|30496|30529.9|30489.9|0
1704924000000|2024-01-10 22:00:00|30534.6|30494.6|30533.3|30493.3|30535.3|30495.3|30531.9|30491.9|0
1704924300000|2024-01-10 22:05:00|30534|30494|30536|30496|30536.7|30496.7|30533.3|30493.3|0
1704924600000|2024-01-10 22:10:00|30536.7|30496.7|30535.3|30495.3|30536.7|30496.7|30535.3|30495.3|0
1704924900000|2024-01-10 22:15:00|30534|30494|30536|30496|30538.1|30498.1|30529.9|30489.9|0
1704925200000|2024-01-10 22:20:00|30536.7|30496.7|30537.4|30497.4|30537.4|30497.4|30534.6|30494.6|0
1704925500000|2024-01-10 22:25:00|30538|30498|30538.7|30498.7|30539.4|30499.4|30538|30498|0
1704925800000|2024-01-10 22:30:00|30538.1|30498.1|30537.4|30497.4|30538.7|30498.7|30537.4|30497.4|0
1704926100000|2024-01-10 22:35:00|30537.3|30497.3|30536|30496|30537.4|30497.4|30536|30496|0
1704926400000|2024-01-10 22:40:00|30536.1|30496.1|30535.3|30495.3|30537.4|30497.4|30533.3|30493.3|0
1704926700000|2024-01-10 22:45:00|30534.6|30494.6|30538.1|30498.1|30538.1|30498.1|30534|30494|0
1704927000000|2024-01-10 22:50:00|30538|30498|30543.9|30503.9|30544.6|30504.6|30537.4|30497.4|0
1704927300000|2024-01-10 22:55:00|30544|30504|30544.6|30504.6|30546.7|30506.7|30543.3|30503.3|0
1704927600000|2024-01-10 23:00:00|30544.7|30504.7|30527.2|30487.2|30546.7|30506.7|30522.4|30482.4|0
1704927900000|2024-01-10 23:05:00|30527.1|30487.1|30527.2|30487.2|30527.2|30487.2|30523.8|30483.8|0
1704928200000|2024-01-10 23:10:00|30528.5|30488.5|30538|30498|30539.4|30499.4|30528.5|30488.5|0
1704928500000|2024-01-10 23:15:00|30538.1|30498.1|30539.4|30499.4|30542.8|30502.8|30538.1|30498.1|0
1704928800000|2024-01-10 23:20:00|30540.1|30500.1|30544.2|30504.2|30546.2|30506.2|30540.1|30500.1|0
1704929100000|2024-01-10 23:25:00|30544.1|30504.1|30548.9|30508.9|30548.9|30508.9|30542.8|30502.8|0
1704929400000|2024-01-10 23:30:00|30549|30509|30546.2|30506.2|30551|30511|30546.2|30506.2|0
1704929700000|2024-01-10 23:35:00|30544.9|30504.9|30544.2|30504.2|30544.9|30504.9|30542.8|30502.8|0
1704930000000|2024-01-10 23:40:00|30546.2|30506.2|30547.6|30507.6|30548.9|30508.9|30542.8|30502.8|0
1704930300000|2024-01-10 23:45:00|30548.9|30508.9|30541.4|30501.4|30548.9|30508.9|30539.4|30499.4|0
1704930600000|2024-01-10 23:50:00|30539.4|30499.4|30542.8|30502.8|30546.2|30506.2|30539.4|30499.4|0
1704930900000|2024-01-10 23:55:00|30543.5|30503.5|30541.4|30501.4|30546.2|30506.2|30541.4|30501.4|0
1704931200000|2024-01-11 00:00:00|30540.1|30500.1|30547.6|30507.6|30548.9|30508.9|30539.4|30499.4|0
1704931500000|2024-01-11 00:05:00|30547.5|30507.5|30536.7|30496.7|30547.6|30507.6|30536.7|30496.7|0
1704931800000|2024-01-11 00:10:00|30537.4|30497.4|30542.8|30502.8|30544.2|30504.2|30536.7|30496.7|0
1704932100000|2024-01-11 00:15:00|30542.1|30502.1|30551.7|30511.7|30551.7|30511.7|30538.4|30498.4|0
1704932400000|2024-01-11 00:20:00|30545.1|30505.1|30545|30505|30551.6|30511.6|30545|30505|0
1704932700000|2024-01-11 00:25:00|30545.1|30505.1|30551.6|30511.6|30551.7|30511.7|30545.1|30505.1|0
1704933000000|2024-01-11 00:30:00|30551.7|30511.7|30545.3|30505.3|30551.8|30511.8|30545.1|30505.1|0
1704933300000|2024-01-11 00:35:00|30545.2|30505.2|30552|30512|30552|30512|30545.2|30505.2|0
1704933600000|2024-01-11 00:40:00|30552.1|30512.1|30565.4|30525.4|30565.4|30525.4|30552.1|30512.1|0
1704933900000|2024-01-11 00:45:00|30565.5|30525.5|30565.7|30525.7|30572.4|30532.4|30565.5|30525.5|0
1704934200000|2024-01-11 00:50:00|30565.6|30525.6|30565.5|30525.5|30565.6|30525.6|30565.4|30525.4|0
1704934500000|2024-01-11 00:55:00|30565.6|30525.6|30572.1|30532.1|30572.1|30532.1|30565.5|30525.5|0
1704934800000|2024-01-11 01:00:00|30578.7|30538.7|30572.2|30532.2|30579.1|30539.1|30572.2|30532.2|0
1704935100000|2024-01-11 01:05:00|30572.3|30532.3|30579|30539|30579.1|30539.1|30572.2|30532.2|0
1704935400000|2024-01-11 01:10:00|30579.1|30539.1|30579.1|30539.1|30579.2|30539.2|30579.1|30539.1|0
1704935700000|2024-01-11 01:15:00|30579.2|30539.2|30585.8|30545.8|30585.8|30545.8|30579.2|30539.2|0
1704936000000|2024-01-11 01:20:00|30585.7|30545.7|30572.3|30532.3|30585.7|30545.7|30565.7|30525.7|0
1704936300000|2024-01-11 01:25:00|30572.2|30532.2|30572.3|30532.3|30572.3|30532.3|30565.6|30525.6|0
1704936600000|2024-01-11 01:30:00|30572.2|30532.2|30572.3|30532.3|30572.3|30532.3|30559|30519|0
1704936900000|2024-01-11 01:35:00|30578.9|30538.9|30572.3|30532.3|30582.3|30542.3|30565.6|30525.6|0
1704937200000|2024-01-11 01:40:00|30572.4|30532.4|30579|30539|30579|30539|30572.3|30532.3|0
1704937500000|2024-01-11 01:45:00|30578.9|30538.9|30579|30539|30579|30539|30578.9|30538.9|0
1704937800000|2024-01-11 01:50:00|30578.9|30538.9|30579|30539|30579|30539|30578.9|30538.9|0
1704938400000|2024-01-11 02:00:00|30579.1|30539.1|30579.1|30539.1|30579.2|30539.2|30579|30539|0
1704938700000|2024-01-11 02:05:00|30579.2|30539.2|30606.2|30566.2|30606.2|30566.2|30579.1|30539.1|0
1704939000000|2024-01-11 02:10:00|30599.6|30559.6|30606.3|30566.3|30606.3|30566.3|30599.5|30559.5|0
1704939300000|2024-01-11 02:15:00|30606.4|30566.4|30612.9|30572.9|30619.6|30579.6|30606.4|30566.4|0
1704939600000|2024-01-11 02:20:00|30612.8|30572.8|30619.6|30579.6|30619.8|30579.8|30606.3|30566.3|0
1704939900000|2024-01-11 02:25:00|30619.5|30579.5|30626.1|30586.1|30626.2|30586.2|30612.9|30572.9|0
1704940200000|2024-01-11 02:30:00|30619.5|30579.5|30623.5|30583.5|30632.8|30592.8|30616.9|30576.9|0
1704940500000|2024-01-11 02:35:00|30616.9|30576.9|30616.8|30576.8|30616.9|30576.9|30616.8|30576.8|0
1704940800000|2024-01-11 02:40:00|30623.4|30583.4|30616.9|30576.9|30623.4|30583.4|30616.8|30576.8|0
1704941100000|2024-01-11 02:45:00|30616.8|30576.8|30623.5|30583.5|30623.5|30583.5|30616.8|30576.8|0
1704941400000|2024-01-11 02:50:00|30623.6|30583.6|30616.9|30576.9|30623.6|30583.6|30616.9|30576.9|0
1704941700000|2024-01-11 02:55:00|30617|30577|30617|30577|30623.6|30583.6|30616.9|30576.9|0
1704942000000|2024-01-11 03:00:00|30616.9|30576.9|30623.5|30583.5|30623.6|30583.6|30616.9|30576.9|0
1704942300000|2024-01-11 03:05:00|30623.6|30583.6|30623.5|30583.5|30623.6|30583.6|30623.5|30583.5|0
1704942600000|2024-01-11 03:10:00|30623.6|30583.6|30630.2|30590.2|30636.8|30596.8|30623.5|30583.5|0
1704942900000|2024-01-11 03:15:00|30636.8|30596.8|30630.2|30590.2|30636.8|30596.8|30630.2|30590.2|0
1704943200000|2024-01-11 03:20:00|30630.1|30590.1|30630.2|30590.2|30630.2|30590.2|30630.1|30590.1|0
1704943500000|2024-01-11 03:25:00|30630.1|30590.1|30636.8|30596.8|30636.8|30596.8|30630.1|30590.1|0
1704943800000|2024-01-11 03:30:00|30643.4|30603.4|30643.3|30603.3|30650.3|30610.3|30643.3|30603.3|0
1704944100000|2024-01-11 03:35:00|30643.4|30603.4|30643.2|30603.2|30643.4|30603.4|30643.2|30603.2|0
1704944400000|2024-01-11 03:40:00|30643.1|30603.1|30636.5|30596.5|30643.2|30603.2|30636.5|30596.5|0
1704944700000|2024-01-11 03:45:00|30636.4|30596.4|30643.1|30603.1|30643.1|30603.1|30636.4|30596.4|0
1704945000000|2024-01-11 03:50:00|30649.7|30609.7|30663.2|30623.2|30663.2|30623.2|30649.7|30609.7|0
1704945300000|2024-01-11 03:55:00|30663.1|30623.1|30650|30610|30663.1|30623.1|30649.9|30609.9|0
1704945600000|2024-01-11 04:00:00|30649.9|30609.9|30649.8|30609.8|30656.5|30616.5|30649.8|30609.8|0
1704945900000|2024-01-11 04:05:00|30649.9|30609.9|30650|30610|30650|30610|30649.8|30609.8|0
1704946200000|2024-01-11 04:10:00|30649.9|30609.9|30649.9|30609.9|30649.9|30609.9|30643.3|30603.3|0
1704946500000|2024-01-11 04:15:00|30649.8|30609.8|30643.1|30603.1|30649.8|30609.8|30643.1|30603.1|0
1704946800000|2024-01-11 04:20:00|30643.2|30603.2|30649.9|30609.9|30649.9|30609.9|30643.2|30603.2|0
1704947100000|2024-01-11 04:25:00|30649.8|30609.8|30649.8|30609.8|30649.9|30609.9|30643.2|30603.2|0
1704947400000|2024-01-11 04:30:00|30646.5|30606.5|30643.1|30603.1|30649.8|30609.8|30643.1|30603.1|0
1704947700000|2024-01-11 04:35:00|30649.7|30609.7|30643|30603|30649.7|30609.7|30636.4|30596.4|0
1704948000000|2024-01-11 04:40:00|30636.4|30596.4|30638.8|30598.8|30638.8|30598.8|30632.1|30592.1|0
1704948300000|2024-01-11 04:45:00|30645.4|30605.4|30638.7|30598.7|30645.4|30605.4|30638.7|30598.7|0
1704948600000|2024-01-11 04:50:00|30645.3|30605.3|30638.8|30598.8|30645.4|30605.4|30638.7|30598.7|0
1704948900000|2024-01-11 04:55:00|30635.5|30595.5|30638.8|30598.8|30645.4|30605.4|30632.2|30592.2|0
1704949200000|2024-01-11 05:00:00|30632.2|30592.2|30645.5|30605.5|30645.5|30605.5|30632.2|30592.2|0
1704949500000|2024-01-11 05:05:00|30645.4|30605.4|30652.1|30612.1|30652.1|30612.1|30638.8|30598.8|0
1704949800000|2024-01-11 05:10:00|30652|30612|30652.1|30612.1|30652.1|30612.1|30652|30612|0
1704950100000|2024-01-11 05:15:00|30658.7|30618.7|30658.6|30618.6|30658.7|30618.7|30652|30612|0
1704950400000|2024-01-11 05:20:00|30658.7|30618.7|30645.2|30605.2|30658.7|30618.7|30645.2|30605.2|0
1704950700000|2024-01-11 05:25:00|30638.7|30598.7|30652.2|30612.2|30652.3|30612.3|30638.6|30598.6|0
1704951000000|2024-01-11 05:30:00|30652.1|30612.1|30645.3|30605.3|30652.1|30612.1|30645.3|30605.3|0
1704951300000|2024-01-11 05:35:00|30645.4|30605.4|30645.3|30605.3|30645.4|30605.4|30645.3|30605.3|0
1704951600000|2024-01-11 05:40:00|30645.4|30605.4|30652.1|30612.1|30658.6|30618.6|30645.3|30605.3|0
1704951900000|2024-01-11 05:45:00|30652|30612|30658.6|30618.6|30658.7|30618.7|30652|30612|0
1704952200000|2024-01-11 05:50:00|30658.5|30618.5|30645.2|30605.2|30658.5|30618.5|30645.1|30605.1|0
1704952500000|2024-01-11 05:55:00|30651.8|30611.8|30645.3|30605.3|30651.9|30611.9|30638.6|30598.6|0
1704952800000|2024-01-11 06:00:00|30645.4|30605.4|30651.9|30611.9|30652|30612|30645.3|30605.3|0
1704953100000|2024-01-11 06:05:00|30645.3|30605.3|30645.4|30605.4|30645.4|30605.4|30638.6|30598.6|0
1704953400000|2024-01-11 06:10:00|30645.3|30605.3|30658.8|30618.8|30658.8|30618.8|30645.3|30605.3|0
1704953700000|2024-01-11 06:15:00|30658.7|30618.7|30658.7|30618.7|30658.8|30618.8|30658.7|30618.7|0
1704954000000|2024-01-11 06:20:00|30658.8|30618.8|30658.9|30618.9|30658.9|30618.9|30652.2|30612.2|0
1704954300000|2024-01-11 06:25:00|30659|30619|30658.8|30618.8|30659|30619|30652.3|30612.3|0
1704954600000|2024-01-11 06:30:00|30658.9|30618.9|30665.7|30625.7|30665.7|30625.7|30658.8|30618.8|0
1704954900000|2024-01-11 06:35:00|30665.8|30625.8|30680.9|30640.9|30687.7|30647.7|30659|30619|0
1704955200000|2024-01-11 06:40:00|30681|30641|30680.9|30640.9|30687.6|30647.6|30680.8|30640.8|0
1704955500000|2024-01-11 06:45:00|30680.8|30640.8|30680.9|30640.9|30681|30641|30680.8|30640.8|0
1704955800000|2024-01-11 06:50:00|30680.8|30640.8|30680.9|30640.9|30680.9|30640.9|30674.3|30634.3|0
1704956100000|2024-01-11 06:55:00|30681|30641|30681|30641|30681|30641|30674.3|30634.3|0
1704956400000|2024-01-11 07:00:00|30674.5|30634.5|30671.9|30656.9|30681.1|30659.4|30646.9|30627.8|69
1704956700000|2024-01-11 07:05:00|30669.4|30654.4|30676.9|30661.9|30679.4|30664.4|30659.4|30644.4|40
1704957000000|2024-01-11 07:10:00|30679.4|30664.4|30666.9|30651.9|30679.4|30664.4|30661.9|30646.9|21
1704957300000|2024-01-11 07:15:00|30669.4|30654.4|30664.4|30649.4|30671.9|30656.9|30661.9|30646.9|19
1704957600000|2024-01-11 07:20:00|30666.9|30651.9|30671.9|30656.9|30676.9|30661.9|30661.9|30646.9|29
1704957900000|2024-01-11 07:25:00|30674.4|30659.4|30686.9|30671.9|30691.9|30676.9|30674.4|30659.4|49
1704958200000|2024-01-11 07:30:00|30689.4|30674.4|30674.4|30659.4|30691.9|30676.9|30669.4|30654.4|13
1704958500000|2024-01-11 07:35:00|30676.9|30661.9|30671.9|30656.9|30679.4|30664.4|30669.4|30654.4|19
1704958800000|2024-01-11 07:40:00|30674.4|30659.4|30684.4|30669.4|30691.9|30676.9|30674.4|30659.4|106
1704959100000|2024-01-11 07:45:00|30686.9|30671.9|30679.4|30664.4|30691.9|30676.9|30679.4|30664.4|16
1704959400000|2024-01-11 07:50:00|30681.9|30666.9|30661.9|30646.9|30681.9|30666.9|30661.9|30646.9|23
1704959700000|2024-01-11 07:55:00|30664.4|30649.4|30641.9|30626.9|30664.4|30649.4|30641.9|30626.9|44
1704960000000|2024-01-11 08:00:00|30646.9|30631.9|30616.9|30601.9|30646.9|30631.9|30581.9|30566.9|588
1704960300000|2024-01-11 08:05:00|30614.4|30599.4|30644.4|30629.4|30656.9|30641.9|30601.9|30586.9|244
1704960600000|2024-01-11 08:10:00|30646.9|30631.9|30681.9|30666.9|30691.9|30676.9|30641.9|30626.9|214
1704960900000|2024-01-11 08:15:00|30676.9|30661.9|30696.9|30681.9|30706.9|30691.9|30666.9|30651.9|251
1704961200000|2024-01-11 08:20:00|30691.9|30676.9|30656.9|30641.9|30706.9|30691.9|30651.9|30636.9|254
1704961500000|2024-01-11 08:25:00|30661.9|30646.9|30659.4|30644.4|30676.9|30661.9|30646.9|30631.9|166
1704961800000|2024-01-11 08:30:00|30661.9|30646.9|30674.4|30659.4|30681.9|30666.9|30634.4|30619.4|140
1704962100000|2024-01-11 08:35:00|30676.9|30661.9|30696.9|30681.9|30701.9|30686.9|30666.9|30651.9|139
1704962400000|2024-01-11 08:40:00|30696|30681|30706|30691|30706|30691|30676|30661|164
1704962700000|2024-01-11 08:45:00|30711|30696|30711|30696|30721|30706|30703.5|30688.5|138
1704963000000|2024-01-11 08:50:00|30716|30701|30703.5|30688.5|30731|30716|30703.5|30688.5|117
1704963300000|2024-01-11 08:55:00|30701|30686|30703.5|30688.5|30716|30701|30696|30681|72
1704963600000|2024-01-11 09:00:00|30701|30686|30646|30631|30711|30696|30646|30631|176
1704963900000|2024-01-11 09:05:00|30648.5|30633.5|30626|30611|30651|30636|30623.5|30608.5|127
1704964200000|2024-01-11 09:10:00|30621|30606|30631|30616|30646|30631|30591|30576|242
1704964500000|2024-01-11 09:15:00|30628.5|30613.5|30646|30631|30646|30631|30606|30591|57
1704964800000|2024-01-11 09:20:00|30641|30626|30643.5|30628.5|30666|30651|30626|30611|90
1704965100000|2024-01-11 09:25:00|30641|30626|30621|30606|30643.5|30628.5|30621|30606|25
1704965400000|2024-01-11 09:30:00|30616|30601|30581|30566|30616|30601|30576|30561|132
1704965700000|2024-01-11 09:35:00|30578.5|30563.5|30548.5|30533.5|30581|30566|30543.5|30528.5|110
1704966000000|2024-01-11 09:40:00|30546|30531|30546|30531|30556|30541|30531|30516|118
1704966300000|2024-01-11 09:45:00|30548.5|30533.5|30576|30561|30581|30566|30548.5|30533.5|71
1704966600000|2024-01-11 09:50:00|30573.5|30558.5|30586|30571|30596|30581|30561|30546|74
1704966900000|2024-01-11 09:55:00|30583.5|30568.5|30566|30551|30586|30571|30556|30541|74
1704967200000|2024-01-11 10:00:00|30563.5|30548.5|30576|30561|30596|30581|30561|30546|68
1704967500000|2024-01-11 10:05:00|30573.5|30558.5|30558.5|30543.5|30581|30566|30551|30536|36
1704967800000|2024-01-11 10:10:00|30556|30541|30561|30546|30571|30556|30546|30531|64
1704968100000|2024-01-11 10:15:00|30563.5|30548.5|30551|30536|30578.5|30563.5|30536|30521|68
1704968400000|2024-01-11 10:20:00|30548.5|30533.5|30541|30526|30548.5|30533.5|30536|30521|60
1704968700000|2024-01-11 10:25:00|30538.5|30523.5|30556|30541|30571|30556|30538.5|30523.5|46
1704969000000|2024-01-11 10:30:00|30553.5|30538.5|30521|30506|30556|30541|30521|30506|62
1704969300000|2024-01-11 10:35:00|30518.5|30503.5|30516|30501|30521|30506|30506|30491|81
1704969600000|2024-01-11 10:40:00|30513.5|30498.5|30496|30481|30513.5|30498.5|30486|30471|75
1704969900000|2024-01-11 10:45:00|30493.5|30478.5|30483.5|30468.5|30508.5|30493.5|30481|30466|66
1704970200000|2024-01-11 10:50:00|30481|30466|30473.5|30458.5|30483.5|30468.5|30466|30451|124
1704970500000|2024-01-11 10:55:00|30471|30456|30511|30496|30516|30501|30466|30451|118
1704970800000|2024-01-11 11:00:00|30513.5|30498.5|30511|30496|30516|30501|30491|30476|121
1704971100000|2024-01-11 11:05:00|30508.5|30493.5|30498.5|30483.5|30511|30496|30498.5|30483.5|52
1704971400000|2024-01-11 11:10:00|30496|30481|30501|30486|30516|30501|30491|30476|55
1704971700000|2024-01-11 11:15:00|30506|30491|30526|30511|30531|30516|30506|30491|50
1704972000000|2024-01-11 11:20:00|30528.5|30513.5|30506|30491|30541|30526|30498.5|30483.5|67
1704972300000|2024-01-11 11:25:00|30503.5|30488.5|30501|30486|30506|30491|30491|30476|40
1704972600000|2024-01-11 11:30:00|30498.5|30483.5|30516|30501|30516|30501|30496|30481|40
1704972900000|2024-01-11 11:35:00|30513.5|30498.5|30516|30501|30526|30511|30506|30491|52
1704973200000|2024-01-11 11:40:00|30518.5|30503.5|30513.5|30498.5|30526|30511|30511|30496|28
1704973500000|2024-01-11 11:45:00|30516|30501|30501|30486|30516|30501|30496|30481|61
1704973800000|2024-01-11 11:50:00|30498.5|30483.5|30493.5|30478.5|30501|30486|30486|30471|118
1704974100000|2024-01-11 11:55:00|30491|30476|30496|30481|30506|30491|30486|30471|23
1704974400000|2024-01-11 12:00:00|30493.5|30478.5|30496|30481|30511|30496|30491|30476|48
1704974700000|2024-01-11 12:05:00|30493.5|30478.5|30511|30496|30516|30501|30493.5|30478.5|28
1704975000000|2024-01-11 12:10:00|30508.5|30493.5|30501|30486|30511|30496|30486|30471|44
1704975300000|2024-01-11 12:15:00|30496|30481|30501|30486|30506|30491|30496|30481|27
1704975600000|2024-01-11 12:20:00|30498.5|30483.5|30511|30496|30513.5|30498.5|30496|30481|21
1704975900000|2024-01-11 12:25:00|30513.5|30498.5|30521|30506|30531|30516|30511|30496|39
1704976200000|2024-01-11 12:30:00|30518.5|30503.5|30536|30521|30536|30521|30516|30501|25
1704976500000|2024-01-11 12:35:00|30538.5|30523.5|30556|30541|30556|30541|30536|30521|44
1704976800000|2024-01-11 12:40:00|30559.6|30544.6|30549.6|30534.6|30569.6|30554.6|30549.6|30534.6|42
1704977100000|2024-01-11 12:45:00|30547.1|30532.1|30519.6|30504.6|30549.6|30534.6|30519.6|30504.6|38
1704977400000|2024-01-11 12:50:00|30522.1|30507.1|30524.6|30509.6|30534.6|30519.6|30514.6|30499.6|37
1704977700000|2024-01-11 12:55:00|30529.6|30514.6|30519.6|30504.6|30529.6|30514.6|30514.6|30499.6|35
1704978000000|2024-01-11 13:00:00|30524.6|30509.6|30524.6|30509.6|30527.1|30512.1|30509.6|30494.6|48
1704978300000|2024-01-11 13:05:00|30519.6|30504.6|30532.1|30517.1|30539.6|30524.6|30519.6|30504.6|60
1704978600000|2024-01-11 13:10:00|30529.6|30514.6|30544.6|30529.6|30549.6|30534.6|30529.6|30514.6|27
1704978900000|2024-01-11 13:15:00|30542.1|30527.1|30549.6|30534.6|30554.6|30539.6|30537.1|30522.1|59
1704979200000|2024-01-11 13:20:00|30544.6|30529.6|30569.6|30554.6|30569.6|30554.6|30542.1|30527.1|60
1704979500000|2024-01-11 13:25:00|30572.1|30557.1|30584.6|30569.6|30584.6|30569.6|30569.6|30554.6|57
1704979800000|2024-01-11 13:30:00|30582.1|30567.1|30542.1|30527.1|30584.6|30569.6|30459.6|30444.6|402
1704980100000|2024-01-11 13:35:00|30544.6|30529.6|30539.6|30524.6|30579.6|30564.6|30524.6|30509.6|165
1704980400000|2024-01-11 13:40:00|30537.1|30522.1|30532.1|30517.1|30564.6|30549.6|30514.6|30499.6|109
1704980700000|2024-01-11 13:45:00|30534.6|30519.6|30554.6|30539.6|30569.6|30554.6|30529.6|30514.6|56
1704981000000|2024-01-11 13:50:00|30557.1|30542.1|30529.6|30514.6|30564.6|30549.6|30519.6|30504.6|75
1704981300000|2024-01-11 13:55:00|30527.1|30512.1|30464.6|30449.6|30537.1|30522.1|30459.6|30444.6|96
1704981600000|2024-01-11 14:00:00|30469.6|30454.6|30474.6|30459.6|30474.6|30459.6|30444.6|30429.6|212
1704981900000|2024-01-11 14:05:00|30479.6|30464.6|30502.1|30487.1|30502.1|30487.1|30454.6|30439.6|101
1704982200000|2024-01-11 14:10:00|30499.6|30484.6|30534.6|30519.6|30539.6|30524.6|30499.6|30484.6|106
1704982500000|2024-01-11 14:15:00|30529.6|30514.6|30569.6|30554.6|30582.1|30567.1|30529.6|30514.6|153
1704982800000|2024-01-11 14:20:00|30564.6|30549.6|30574.6|30559.6|30574.6|30559.6|30549.6|30534.6|91
1704983100000|2024-01-11 14:25:00|30572.1|30557.1|30597.1|30582.1|30597.1|30582.1|30569.6|30554.6|119
1704983400000|2024-01-11 14:30:00|30594.6|30579.6|30584.6|30569.6|30609.6|30594.6|30554.6|30539.6|182
1704983700000|2024-01-11 14:35:00|30589.6|30574.6|30592.1|30577.1|30599.6|30584.6|30564.6|30549.6|179
1704984000000|2024-01-11 14:40:00|30594.6|30579.6|30534.6|30519.6|30602.1|30587.1|30529.6|30514.6|132
1704984300000|2024-01-11 14:45:00|30537.1|30522.1|30492.1|30477.1|30539.6|30524.6|30487.1|30472.1|182
1704984600000|2024-01-11 14:50:00|30494.6|30479.6|30487.1|30472.1|30504.6|30489.6|30464.6|30449.6|195
1704984900000|2024-01-11 14:55:00|30489.6|30474.6|30519.6|30504.6|30519.6|30504.6|30479.6|30464.6|73
1704985200000|2024-01-11 15:00:00|30517.1|30502.1|30439.6|30424.6|30517.1|30502.1|30434.6|30419.6|186
1704985500000|2024-01-11 15:05:00|30442.1|30427.1|30349.6|30334.6|30444.6|30429.6|30344.6|30329.6|356
1704985800000|2024-01-11 15:10:00|30355.8|30340.8|30335.8|30320.8|30365.8|30350.8|30330.8|30315.8|262
1704986100000|2024-01-11 15:15:00|30333.3|30318.3|30360.8|30345.8|30360.8|30345.8|30330.8|30315.8|156
1704986400000|2024-01-11 15:20:00|30358.3|30343.3|30355.8|30340.8|30370.8|30355.8|30348.3|30333.3|181
1704986700000|2024-01-11 15:25:00|30350.8|30335.8|30355.8|30340.8|30360.8|30345.8|30340.8|30325.8|102
1704987000000|2024-01-11 15:30:00|30350.8|30335.8|30315.8|30300.8|30385.8|30370.8|30315.8|30300.8|215
1704987300000|2024-01-11 15:35:00|30318.3|30303.3|30375.8|30360.8|30375.8|30360.8|30315.8|30300.8|124
1704987600000|2024-01-11 15:40:00|30370.8|30355.8|30358.3|30343.3|30383.3|30368.3|30340.8|30325.8|134
1704987900000|2024-01-11 15:45:00|30355.8|30340.8|30300.8|30285.8|30355.8|30340.8|30295.8|30280.8|191
1704988200000|2024-01-11 15:50:00|30303.3|30288.3|30275.8|30260.8|30305.8|30290.8|30275.8|30260.8|121
1704988500000|2024-01-11 15:55:00|30270.8|30255.8|30255.8|30240.8|30295.8|30280.8|30255.8|30240.8|220
1704988800000|2024-01-11 16:00:00|30258.3|30243.3|30280.8|30265.8|30295.8|30280.8|30250.8|30235.8|212
1704989100000|2024-01-11 16:05:00|30278.3|30263.3|30275.8|30260.8|30285.8|30270.8|30260.8|30245.8|153
1704989400000|2024-01-11 16:10:00|30273.3|30258.3|30270.8|30255.8|30303.3|30288.3|30260.8|30245.8|242
1704989700000|2024-01-11 16:15:00|30275.8|30260.8|30273.3|30258.3|30280.8|30265.8|30260.8|30245.8|167
1704990000000|2024-01-11 16:20:00|30270.8|30255.8|30280.8|30265.8|30290.8|30275.8|30265.8|30250.8|116
1704990300000|2024-01-11 16:25:00|30270.8|30255.8|30268.3|30253.3|30285.8|30270.8|30268.3|30253.3|317
1704990600000|2024-01-11 16:30:00|30270.8|30255.8|30253.3|30238.3|30283.3|30268.3|30253.3|30238.3|342
1704990900000|2024-01-11 16:35:00|30255.8|30240.8|30255.8|30240.8|30270.8|30255.8|30248.3|30233.3|259
1704991200000|2024-01-11 16:40:00|30253.3|30238.3|30263.3|30248.3|30273.3|30258.3|30253.3|30238.3|72
1704991500000|2024-01-11 16:45:00|30260.8|30245.8|30300.8|30285.8|30300.8|30285.8|30255.8|30240.8|66
1704991800000|2024-01-11 16:50:00|30303.3|30283.3|30283.3|30263.3|30303.3|30283.3|30278.3|30253.3|51
1704992100000|2024-01-11 16:55:00|30278.3|30258.3|30283.3|30263.3|30293.3|30268.3|30278.3|30258.3|268
1704992400000|2024-01-11 17:00:00|30278.3|30258.3|30298.3|30278.3|30298.3|30278.3|30278.3|30253.3|26
1704992700000|2024-01-11 17:05:00|30303.3|30283.3|30298.3|30278.3|30303.3|30283.3|30288.3|30268.3|25
1704993000000|2024-01-11 17:10:00|30303.3|30283.3|30303.3|30283.3|30313.3|30293.3|30298.3|30273.3|4
1704993300000|2024-01-11 17:15:00|30308.3|30288.3|30298.3|30273.3|30308.3|30288.3|30293.3|30273.3|6
1704993600000|2024-01-11 17:20:00|30303.3|30278.3|30298.3|30278.3|30308.3|30288.3|30288.3|30268.3|23
1704993900000|2024-01-11 17:25:00|30303.3|30273.3|30288.3|30263.3|30303.3|30283.3|30283.3|30263.3|7
1704994200000|2024-01-11 17:30:00|30293.3|30268.3|30303.3|30278.3|30308.3|30288.3|30293.3|30268.3|8
1704994500000|2024-01-11 17:35:00|30298.3|30283.3|30313.3|30293.3|30318.3|30293.3|30298.3|30278.3|23
1704994800000|2024-01-11 17:40:00|30318.3|30298.3|30333.3|30313.3|30338.3|30313.3|30313.3|30298.3|13
1704995100000|2024-01-11 17:45:00|30338.3|30318.3|30333.3|30313.3|30338.3|30318.3|30333.3|30308.3|14
1704995400000|2024-01-11 17:50:00|30338.3|30318.3|30343.3|30323.3|30348.3|30328.3|30333.3|30313.3|20
1704995700000|2024-01-11 17:55:00|30348.3|30328.3|30338.3|30318.3|30348.3|30328.3|30333.3|30308.3|12
1704996000000|2024-01-11 18:00:00|30333.3|30313.3|30363.3|30338.3|30363.3|30343.3|30333.3|30308.3|45
1704996300000|2024-01-11 18:05:00|30358.3|30343.3|30373.3|30353.3|30378.3|30358.3|30358.3|30338.3|21
1704996600000|2024-01-11 18:10:00|30378.3|30358.3|30378.3|30353.3|30383.3|30363.3|30373.3|30348.3|18
1704996900000|2024-01-11 18:15:00|30373.3|30358.3|30378.3|30353.3|30388.3|30368.3|30373.3|30348.3|14
1704997200000|2024-01-11 18:20:00|30373.3|30358.3|30378.3|30353.3|30383.3|30363.3|30373.3|30348.3|8
1704997500000|2024-01-11 18:25:00|30373.3|30348.3|30373.3|30353.3|30383.3|30363.3|30368.3|30348.3|29
1704997800000|2024-01-11 18:30:00|30378.3|30358.3|30373.3|30353.3|30383.3|30358.3|30358.3|30338.3|7
1704998100000|2024-01-11 18:35:00|30378.3|30348.3|30373.3|30353.3|30378.3|30358.3|30373.3|30348.3|7
1704998400000|2024-01-11 18:40:00|30378.3|30348.3|30373.3|30348.3|30378.3|30353.3|30368.3|30348.3|3
1704998700000|2024-01-11 18:45:00|30368.3|30353.3|30368.3|30348.3|30373.3|30353.3|30363.3|30343.3|4
1704999000000|2024-01-11 18:50:00|30373.3|30353.3|30378.3|30353.3|30383.3|30363.3|30358.3|30338.3|17
1704999300000|2024-01-11 18:55:00|30373.3|30358.3|30393.3|30373.3|30398.3|30378.3|30373.3|30353.3|30
1704999600000|2024-01-11 19:00:00|30398.3|30378.3|30403.3|30383.3|30403.3|30383.3|30393.3|30368.3|43
1704999900000|2024-01-11 19:05:00|30398.3|30378.3|30368.3|30343.3|30398.3|30378.3|30368.3|30343.3|59
1705000200000|2024-01-11 19:10:00|30373.3|30348.3|30383.3|30363.3|30383.3|30363.3|30373.3|30348.3|27
1705000500000|2024-01-11 19:15:00|30388.3|30368.3|30373.3|30353.3|30388.3|30368.3|30373.3|30353.3|14
1705000800000|2024-01-11 19:20:00|30378.3|30358.3|30363.3|30343.3|30383.3|30363.3|30363.3|30343.3|7
1705001100000|2024-01-11 19:25:00|30368.3|30348.3|30383.3|30368.3|30388.3|30368.3|30363.3|30343.3|44
1705001400000|2024-01-11 19:30:00|30380.8|30365.8|30375.8|30360.8|30393.3|30378.3|30370.8|30355.8|26
1705001700000|2024-01-11 19:35:00|30378.3|30363.3|30380.8|30365.8|30383.3|30368.3|30375.8|30360.8|12
1705002000000|2024-01-11 19:40:00|30383.3|30368.3|30378.3|30363.3|30390.8|30375.8|30378.3|30363.3|12
1705002300000|2024-01-11 19:45:00|30380.8|30365.8|30385.8|30370.8|30390.8|30375.8|30375.8|30360.8|20
1705002600000|2024-01-11 19:50:00|30388.3|30373.3|30395.8|30380.8|30398.3|30383.3|30385.8|30370.8|13
1705002900000|2024-01-11 19:55:00|30393.3|30378.3|30403.3|30388.3|30410.8|30395.8|30393.3|30378.3|11
1705003200000|2024-01-11 20:00:00|30400.8|30385.8|30388.3|30373.3|30405.8|30390.8|30380.8|30365.8|7
1705003500000|2024-01-11 20:05:00|30390.8|30375.8|30383.3|30368.3|30393.3|30378.3|30380.8|30365.8|1
1705003800000|2024-01-11 20:10:00|30380.8|30365.8|30385.8|30370.8|30390.8|30375.8|30363.3|30348.3|7
1705004100000|2024-01-11 20:15:00|30380.8|30365.8|30375.8|30360.8|30383.3|30368.3|30365.8|30350.8|17
1705004400000|2024-01-11 20:20:00|30378.3|30363.3|30405.8|30390.8|30408.3|30393.3|30375.8|30360.8|38
1705004700000|2024-01-11 20:25:00|30408.3|30393.3|30415.8|30400.8|30425.8|30410.8|30405.8|30390.8|18
1705005000000|2024-01-11 20:30:00|30413.3|30398.3|30423.3|30408.3|30425.8|30410.8|30405.8|30390.8|63
1705005300000|2024-01-11 20:35:00|30420.8|30405.8|30410.8|30395.8|30420.8|30405.8|30405.8|30390.8|22
1705005600000|2024-01-11 20:40:00|30408.3|30393.3|30405.8|30390.8|30413.3|30398.3|30403.3|30388.3|2
1705005900000|2024-01-11 20:45:00|30408.3|30393.3|30410.8|30395.8|30415.8|30400.8|30400.8|30385.8|10
1705006200000|2024-01-11 20:50:00|30408.3|30393.3|30405.8|30390.8|30413.3|30398.3|30393.3|30378.3|9
1705006500000|2024-01-11 20:55:00|30408.3|30393.3|30410.8|30395.8|30418.3|30403.3|30405.8|30390.8|30
1705006800000|2024-01-11 21:00:00|30422.8|30382.8|30423.9|30383.9|30433.4|30393.4|30421.2|30381.2|0
1705007100000|2024-01-11 21:05:00|30423.8|30383.8|30428.6|30388.6|30430.7|30390.7|30421.2|30381.2|0
1705007400000|2024-01-11 21:10:00|30428.7|30388.7|30427.3|30387.3|30432|30392|30425.9|30385.9|0
1705007700000|2024-01-11 21:15:00|30427.2|30387.2|30425.9|30385.9|30430.7|30390.7|30425.9|30385.9|0
1705008000000|2024-01-11 21:20:00|30424.6|30384.6|30421.2|30381.2|30426.6|30386.6|30419.1|30379.1|0
1705008300000|2024-01-11 21:25:00|30422.5|30382.5|30419.1|30379.1|30422.5|30382.5|30419.1|30379.1|0
1705008600000|2024-01-11 21:30:00|30419.2|30379.2|30414.4|30374.4|30421.9|30381.9|30414.4|30374.4|0
1705008900000|2024-01-11 21:35:00|30415.1|30375.1|30413|30373|30417.8|30377.8|30413|30373|0
1705009200000|2024-01-11 21:40:00|30412.3|30372.3|30414.4|30374.4|30414.4|30374.4|30411.7|30371.7|0
1705009500000|2024-01-11 21:45:00|30413.7|30373.7|30411.7|30371.7|30413.7|30373.7|30409.6|30369.6|0
1705009800000|2024-01-11 21:50:00|30411.6|30371.6|30408.3|30368.3|30411.6|30371.6|30406.9|30366.9|0
1705010100000|2024-01-11 21:55:00|30409|30369|30413|30373|30413.7|30373.7|30408.3|30368.3|0
1705010400000|2024-01-11 22:00:00|30413.1|30373.1|30421.2|30381.2|30422.5|30382.5|30413.1|30373.1|0
1705010700000|2024-01-11 22:05:00|30421.1|30381.1|30410.3|30370.3|30421.1|30381.1|30410.3|30370.3|0
1705011000000|2024-01-11 22:10:00|30413|30373|30413.7|30373.7|30414.4|30374.4|30411.7|30371.7|0
1705011300000|2024-01-11 22:15:00|30413|30373|30413.7|30373.7|30413.7|30373.7|30413|30373|0
1705011600000|2024-01-11 22:20:00|30413|30373|30413.7|30373.7|30413.7|30373.7|30413|30373|0
1705011900000|2024-01-11 22:25:00|30412.3|30372.3|30412.3|30372.3|30412.3|30372.3|30412.3|30372.3|0
1705012200000|2024-01-11 22:30:00|30411.7|30371.7|30411|30371|30413|30373|30411|30371|0
1705012800000|2024-01-11 22:40:00|30410.9|30370.9|30411|30371|30411|30371|30409.6|30369.6|0
1705013100000|2024-01-11 22:45:00|30410.9|30370.9|30410.3|30370.3|30411|30371|30409.6|30369.6|0
1705013400000|2024-01-11 22:50:00|30411|30371|30409.6|30369.6|30411|30371|30409.6|30369.6|0
1705013700000|2024-01-11 22:55:00|30410.3|30370.3|30412.3|30372.3|30415|30375|30409.6|30369.6|0
1705014000000|2024-01-11 23:00:00|30411.7|30371.7|30400.1|30360.1|30411.7|30371.7|30396.7|30356.7|0
1705014300000|2024-01-11 23:05:00|30400.8|30360.8|30409.6|30369.6|30409.6|30369.6|30400.1|30360.1|0
1705014600000|2024-01-11 23:10:00|30410.3|30370.3|30409.6|30369.6|30412.3|30372.3|30407.6|30367.6|0
1705014900000|2024-01-11 23:15:00|30410.3|30370.3|30412.3|30372.3|30415.7|30375.7|30407.6|30367.6|0
1705015200000|2024-01-11 23:20:00|30411.7|30371.7|30412.3|30372.3|30414.4|30374.4|30411|30371|0
1705015500000|2024-01-11 23:25:00|30412.4|30372.4|30421.8|30381.8|30425.2|30385.2|30412.4|30372.4|0
1705015800000|2024-01-11 23:30:00|30421.9|30381.9|30415.7|30375.7|30424.6|30384.6|30414.4|30374.4|0
1705016100000|2024-01-11 23:35:00|30415|30375|30398.1|30358.1|30415|30375|30398.1|30358.1|0
1705016400000|2024-01-11 23:40:00|30398.8|30358.8|30398.1|30358.1|30402.8|30362.8|30396.7|30356.7|0
1705016700000|2024-01-11 23:45:00|30398.8|30358.8|30404.9|30364.9|30407.6|30367.6|30398.1|30358.1|0
1705017000000|2024-01-11 23:50:00|30405.5|30365.5|30409.6|30369.6|30409.6|30369.6|30402.8|30362.8|0
1705017300000|2024-01-11 23:55:00|30407.6|30367.6|30409.6|30369.6|30415.7|30375.7|30407.6|30367.6|0
1705017600000|2024-01-12 00:00:00|30409.7|30369.7|30420.5|30380.5|30421.8|30381.8|30409.7|30369.7|0
1705017900000|2024-01-12 00:05:00|30419.8|30379.8|30420.9|30380.9|30425.7|30385.7|30416.2|30376.2|0
1705018200000|2024-01-12 00:10:00|30421|30381|30414.2|30374.2|30425.5|30385.5|30412.8|30372.8|0
1705018500000|2024-01-12 00:15:00|30414.8|30374.8|30431.5|30391.5|30431.5|30391.5|30411.5|30371.5|0
1705018800000|2024-01-12 00:20:00|30431.4|30391.4|30444.8|30404.8|30444.9|30404.9|30424.9|30384.9|0
1705019100000|2024-01-12 00:25:00|30438.2|30398.2|30424.6|30384.6|30438.2|30398.2|30424.6|30384.6|0
1705019400000|2024-01-12 00:30:00|30424.7|30384.7|30417.8|30377.8|30437.9|30397.9|30417.8|30377.8|0
1705019700000|2024-01-12 00:35:00|30417.9|30377.9|30424.5|30384.5|30431.2|30391.2|30417.8|30377.8|0
1705020000000|2024-01-12 00:40:00|30424.4|30384.4|30424.3|30384.3|30424.4|30384.4|30424.2|30384.2|0
1705020300000|2024-01-12 00:45:00|30424.4|30384.4|30437.5|30397.5|30444.2|30404.2|30424.2|30384.2|0
1705020600000|2024-01-12 00:50:00|30437.4|30397.4|30423.9|30383.9|30437.4|30397.4|30417.2|30377.2|0
1705020900000|2024-01-12 00:55:00|30423.8|30383.8|30423.7|30383.7|30430.4|30390.4|30416.9|30376.9|0
1705021200000|2024-01-12 01:00:00|30423.6|30383.6|30410.3|30370.3|30423.7|30383.7|30410.2|30370.2|0
1705021500000|2024-01-12 01:05:00|30410.2|30370.2|30416.9|30376.9|30423.6|30383.6|30403.5|30363.5|0
1705021800000|2024-01-12 01:10:00|30416.8|30376.8|30416.7|30376.7|30416.9|30376.9|30410.1|30370.1|0
1705022100000|2024-01-12 01:15:00|30416.6|30376.6|30416.9|30376.9|30416.9|30376.9|30403.6|30363.6|0
1705022400000|2024-01-12 01:20:00|30423.4|30383.4|30416.7|30376.7|30430|30390|30416.7|30376.7|0
1705022700000|2024-01-12 01:25:00|30416.8|30376.8|30423.4|30383.4|30423.4|30383.4|30416.7|30376.7|0
1705023000000|2024-01-12 01:30:00|30430|30390|30429.9|30389.9|30436.6|30396.6|30416.7|30376.7|0
1705023300000|2024-01-12 01:35:00|30430|30390|30436.7|30396.7|30443.5|30403.5|30430|30390|0
1705023600000|2024-01-12 01:40:00|30436.8|30396.8|30443.7|30403.7|30450.2|30410.2|30436.7|30396.7|0
1705023900000|2024-01-12 01:45:00|30443.6|30403.6|30430.6|30390.6|30443.6|30403.6|30430.4|30390.4|0
1705024200000|2024-01-12 01:50:00|30430.7|30390.7|30424.7|30384.7|30437.3|30397.3|30424|30384|0
1705024500000|2024-01-12 01:55:00|30424.8|30384.8|30431.3|30391.3|30431.3|30391.3|30424.6|30384.6|0
1705024800000|2024-01-12 02:00:00|30437.8|30397.8|30444.6|30404.6|30451.2|30411.2|30431.3|30391.3|0
1705025100000|2024-01-12 02:05:00|30444.5|30404.5|30451|30411|30451.1|30411.1|30437.8|30397.8|0
1705025400000|2024-01-12 02:10:00|30444.4|30404.4|30457.9|30417.9|30457.9|30417.9|30444.4|30404.4|0
1705025700000|2024-01-12 02:15:00|30458|30418|30451.2|30411.2|30458|30418|30444.5|30404.5|0
1705026000000|2024-01-12 02:20:00|30451.3|30411.3|30458.1|30418.1|30458.1|30418.1|30451.2|30411.2|0
1705026300000|2024-01-12 02:25:00|30458|30418|30458.1|30418.1|30458.1|30418.1|30451.4|30411.4|0
1705026600000|2024-01-12 02:30:00|30458|30418|30458|30418|30458.1|30418.1|30458|30418|0
1705026900000|2024-01-12 02:35:00|30457.9|30417.9|30458|30418|30458|30418|30457.9|30417.9|0
1705027200000|2024-01-12 02:40:00|30458.1|30418.1|30464.7|30424.7|30464.7|30424.7|30458.1|30418.1|0
1705027500000|2024-01-12 02:45:00|30471.3|30431.3|30464|30424|30471.4|30431.4|30463.7|30423.7|0
1705027800000|2024-01-12 02:50:00|30463.9|30423.9|30470.5|30430.5|30470.5|30430.5|30463.8|30423.8|0
1705028100000|2024-01-12 02:55:00|30470.4|30430.4|30463.8|30423.8|30470.4|30430.4|30463.7|30423.7|0
1705028400000|2024-01-12 03:00:00|30463.7|30423.7|30457|30417|30463.8|30423.8|30457|30417|0
1705028700000|2024-01-12 03:05:00|30457.1|30417.1|30457|30417|30457.1|30417.1|30450.4|30410.4|0
1705029000000|2024-01-12 03:10:00|30457.1|30417.1|30450.5|30410.5|30457.1|30417.1|30443.8|30403.8|0
1705029300000|2024-01-12 03:15:00|30450.4|30410.4|30463.7|30423.7|30463.7|30423.7|30437.3|30397.3|0
1705029600000|2024-01-12 03:20:00|30463.8|30423.8|30450.7|30410.7|30463.8|30423.8|30450.6|30410.6|0
1705029900000|2024-01-12 03:25:00|30450.6|30410.6|30450.7|30410.7|30454|30414|30450.6|30410.6|0
1705030200000|2024-01-12 03:30:00|30450.6|30410.6|30457.3|30417.3|30457.3|30417.3|30450.6|30410.6|0
1705030500000|2024-01-12 03:35:00|30450.7|30410.7|30450.6|30410.6|30457.3|30417.3|30450.6|30410.6|0
1705030800000|2024-01-12 03:40:00|30444|30404|30450.6|30410.6|30450.6|30410.6|30444|30404|0
1705031100000|2024-01-12 03:45:00|30444|30404|30457.1|30417.1|30457.2|30417.2|30444|30404|0
1705031400000|2024-01-12 03:50:00|30457.2|30417.2|30457.1|30417.1|30457.2|30417.2|30457.1|30417.1|0
1705032000000|2024-01-12 04:00:00|30457|30417|30443.6|30403.6|30457|30417|30437|30397|0
1705032300000|2024-01-12 04:05:00|30440.3|30400.3|30430.4|30390.4|30443.6|30403.6|30430.4|30390.4|0
1705032600000|2024-01-12 04:10:00|30430.3|30390.3|30437.1|30397.1|30437.1|30397.1|30430.3|30390.3|0
1705032900000|2024-01-12 04:15:00|30437|30397|30423.5|30383.5|30437|30397|30423.5|30383.5|0
1705033200000|2024-01-12 04:20:00|30423.6|30383.6|30430|30390|30430.2|30390.2|30423.4|30383.4|0
1705033500000|2024-01-12 04:25:00|30423.4|30383.4|30410.1|30370.1|30423.4|30383.4|30410|30370|0
1705033800000|2024-01-12 04:30:00|30413.4|30373.4|30413.4|30373.4|30416.7|30376.7|30410|30370|0
1705034100000|2024-01-12 04:35:00|30416.6|30376.6|30426.8|30386.8|30430|30390|30416.6|30376.6|0
1705034400000|2024-01-12 04:40:00|30430.1|30390.1|30423.6|30383.6|30430.2|30390.2|30423.5|30383.5|0
1705034700000|2024-01-12 04:45:00|30423.5|30383.5|30430.2|30390.2|30430.2|30390.2|30423.5|30383.5|0
1705035000000|2024-01-12 04:50:00|30430.1|30390.1|30430.2|30390.2|30436.8|30396.8|30430.1|30390.1|0
1705035300000|2024-01-12 04:55:00|30430.1|30390.1|30430.3|30390.3|30436.9|30396.9|30430.1|30390.1|0
1705035600000|2024-01-12 05:00:00|30430.4|30390.4|30437|30397|30437.1|30397.1|30430.3|30390.3|0
1705035900000|2024-01-12 05:05:00|30433.7|30393.7|30450.4|30410.4|30450.4|30410.4|30430.4|30390.4|0
1705036200000|2024-01-12 05:10:00|30457|30417|30436.9|30396.9|30457.1|30417.1|30436.9|30396.9|0
1705036500000|2024-01-12 05:15:00|30437|30397|30437|30397|30443.7|30403.7|30437|30397|0
1705036800000|2024-01-12 05:20:00|30437.1|30397.1|30437.1|30397.1|30437.1|30397.1|30430.3|30390.3|0
1705037100000|2024-01-12 05:25:00|30430.5|30390.5|30437.2|30397.2|30437.2|30397.2|30430.5|30390.5|0
1705037400000|2024-01-12 05:30:00|30437.1|30397.1|30443.7|30403.7|30450.4|30410.4|30437.1|30397.1|0
1705037700000|2024-01-12 05:35:00|30450.3|30410.3|30443.7|30403.7|30450.4|30410.4|30437.1|30397.1|0
1705038000000|2024-01-12 05:40:00|30443.6|30403.6|30436.9|30396.9|30443.6|30403.6|30436.9|30396.9|0
1705038300000|2024-01-12 05:45:00|30443.4|30403.4|30443.5|30403.5|30443.5|30403.5|30436.8|30396.8|0
1705038600000|2024-01-12 05:50:00|30436.9|30396.9|30443.6|30403.6|30443.6|30403.6|30436.9|30396.9|0
1705038900000|2024-01-12 05:55:00|30443.5|30403.5|30436.8|30396.8|30450.1|30410.1|30436.8|30396.8|0
1705039200000|2024-01-12 06:00:00|30440.1|30400.1|30436.9|30396.9|30443.5|30403.5|30430.1|30390.1|0
1705039500000|2024-01-12 06:05:00|30437|30397|30443.5|30403.5|30443.6|30403.6|30430.2|30390.2|0
1705039800000|2024-01-12 06:10:00|30443.6|30403.6|30450.2|30410.2|30456.7|30416.7|30443.4|30403.4|0
1705040100000|2024-01-12 06:15:00|30450.1|30410.1|30450.1|30410.1|30456.7|30416.7|30450.1|30410.1|0
1705040400000|2024-01-12 06:20:00|30450.2|30410.2|30456.9|30416.9|30456.9|30416.9|30450.2|30410.2|0
1705040700000|2024-01-12 06:25:00|30456.8|30416.8|30456.9|30416.9|30456.9|30416.9|30450.2|30410.2|0
1705041000000|2024-01-12 06:30:00|30450.3|30410.3|30456.9|30416.9|30457|30417|30450.3|30410.3|0
1705041300000|2024-01-12 06:35:00|30450.3|30410.3|30443.5|30403.5|30450.3|30410.3|30443.5|30403.5|0
1705041600000|2024-01-12 06:40:00|30436.9|30396.9|30443.7|30403.7|30443.8|30403.8|30436.9|30396.9|0
1705041900000|2024-01-12 06:45:00|30443.6|30403.6|30443.6|30403.6|30443.6|30403.6|30443.5|30403.5|0
1705042200000|2024-01-12 06:50:00|30443.7|30403.7|30456.9|30416.9|30456.9|30416.9|30443.6|30403.6|0
1705042500000|2024-01-12 06:55:00|30450.3|30410.3|30450.6|30410.6|30457.2|30417.2|30450.3|30410.3|0
1705042800000|2024-01-12 07:00:00|30453.8|30413.8|30424.2|30409.2|30473.6|30439.2|30414.2|30399.2|40
1705043100000|2024-01-12 07:05:00|30426.7|30411.7|30426.7|30411.7|30444.2|30429.2|30424.2|30409.2|36
1705043400000|2024-01-12 07:10:00|30431.7|30416.7|30441.7|30426.7|30446.7|30431.7|30431.7|30416.7|20
1705043700000|2024-01-12 07:15:00|30444.2|30429.2|30464.2|30449.2|30464.2|30449.2|30441.7|30426.7|22
1705044000000|2024-01-12 07:20:00|30461.7|30446.7|30441.7|30426.7|30464.2|30449.2|30441.7|30426.7|20
1705044300000|2024-01-12 07:25:00|30444.2|30429.2|30446.7|30431.7|30449.2|30434.2|30441.7|30426.7|13
1705044600000|2024-01-12 07:30:00|30449.2|30434.2|30434.2|30419.2|30456.7|30441.7|30434.2|30419.2|29
1705044900000|2024-01-12 07:35:00|30431.7|30416.7|30404.2|30389.2|30431.7|30416.7|30401.7|30386.7|20
1705045200000|2024-01-12 07:40:00|30406.7|30391.7|30391.7|30376.7|30406.7|30391.7|30391.7|30376.7|23
1705045500000|2024-01-12 07:45:00|30394.2|30379.2|30374.2|30359.2|30401.7|30386.7|30371.7|30356.7|25
1705045800000|2024-01-12 07:50:00|30376.7|30361.7|30404.2|30389.2|30406.7|30391.7|30374.2|30359.2|49
1705046100000|2024-01-12 07:55:00|30401.7|30386.7|30404.2|30389.2|30419.2|30404.2|30389.2|30374.2|94
1705046400000|2024-01-12 08:00:00|30401.7|30386.7|30399.2|30384.2|30434.2|30419.2|30384.2|30369.2|552
1705046700000|2024-01-12 08:05:00|30394.2|30379.2|30451.7|30436.7|30459.2|30444.2|30394.2|30379.2|358
1705047000000|2024-01-12 08:10:00|30454.2|30439.2|30439.2|30424.2|30459.2|30444.2|30409.2|30394.2|273
1705047300000|2024-01-12 08:15:00|30444.2|30429.2|30474.2|30459.2|30481.7|30466.7|30439.2|30424.2|266
1705047600000|2024-01-12 08:20:00|30471.7|30456.7|30519.2|30504.2|30524.2|30509.2|30459.2|30444.2|309
1705047900000|2024-01-12 08:25:00|30524.2|30509.2|30499.2|30484.2|30534.2|30519.2|30489.2|30474.2|243
1705048200000|2024-01-12 08:30:00|30501.7|30486.7|30544.2|30529.2|30544.2|30529.2|30489.2|30474.2|306
1705048500000|2024-01-12 08:35:00|30539.2|30524.2|30494.2|30479.2|30544.2|30529.2|30479.2|30464.2|151
1705048800000|2024-01-12 08:40:00|30491.2|30476.2|30471.2|30456.2|30496.2|30481.2|30461.2|30446.2|158
1705049100000|2024-01-12 08:45:00|30476.2|30461.2|30466.2|30451.2|30483.7|30468.7|30451.2|30436.2|121
1705049400000|2024-01-12 08:50:00|30468.7|30453.7|30498.7|30483.7|30506.2|30491.2|30466.2|30451.2|98
1705049700000|2024-01-12 08:55:00|30496.2|30481.2|30536.2|30521.2|30536.2|30521.2|30491.2|30476.2|151
1705050000000|2024-01-12 09:00:00|30531.2|30516.2|30531.2|30516.2|30541.2|30526.2|30508.7|30493.7|153
1705050300000|2024-01-12 09:05:00|30533.7|30518.7|30546.2|30531.2|30546.2|30531.2|30513.7|30498.7|95
1705050600000|2024-01-12 09:10:00|30548.7|30533.7|30551.2|30536.2|30566.2|30551.2|30541.2|30526.2|145
1705050900000|2024-01-12 09:15:00|30556.2|30541.2|30541.2|30526.2|30558.7|30543.7|30526.2|30511.2|102
1705051200000|2024-01-12 09:20:00|30543.7|30528.7|30506.2|30491.2|30546.2|30531.2|30501.2|30486.2|79
1705051500000|2024-01-12 09:25:00|30503.7|30488.7|30521.2|30506.2|30526.2|30511.2|30491.2|30476.2|82
1705051800000|2024-01-12 09:30:00|30523.7|30508.7|30551.2|30536.2|30571.2|30556.2|30521.2|30506.2|99
1705052100000|2024-01-12 09:35:00|30553.7|30538.7|30546.2|30531.2|30566.2|30551.2|30541.2|30526.2|65
1705052400000|2024-01-12 09:40:00|30543.7|30528.7|30556.2|30541.2|30561.2|30546.2|30536.2|30521.2|90
1705052700000|2024-01-12 09:45:00|30561.2|30546.2|30553.7|30538.7|30561.2|30546.2|30536.2|30521.2|96
1705053000000|2024-01-12 09:50:00|30556.2|30541.2|30533.7|30518.7|30566.2|30551.2|30531.2|30516.2|84
1705053300000|2024-01-12 09:55:00|30531.2|30516.2|30511.2|30496.2|30536.2|30521.2|30501.2|30486.2|92
1705053600000|2024-01-12 10:00:00|30513.7|30498.7|30536.2|30521.2|30541.2|30526.2|30511.2|30496.2|66
1705053900000|2024-01-12 10:05:00|30538.7|30523.7|30536.2|30521.2|30541.2|30526.2|30506.2|30491.2|75
1705054200000|2024-01-12 10:10:00|30541.2|30526.2|30541.2|30526.2|30556.2|30541.2|30536.2|30521.2|51
1705054500000|2024-01-12 10:15:00|30546.2|30531.2|30546.2|30531.2|30551.2|30536.2|30536.2|30521.2|53
1705054800000|2024-01-12 10:20:00|30551.2|30536.2|30561.2|30546.2|30563.7|30548.7|30548.7|30533.7|47
1705055100000|2024-01-12 10:25:00|30563.7|30548.7|30571.2|30556.2|30586.2|30571.2|30563.7|30548.7|114
1705055400000|2024-01-12 10:30:00|30573.7|30558.7|30576.2|30561.2|30581.2|30566.2|30541.2|30526.2|116
1705055700000|2024-01-12 10:35:00|30578.7|30563.7|30571.2|30556.2|30581.2|30566.2|30561.2|30546.2|80
1705056000000|2024-01-12 10:40:00|30568.7|30553.7|30551.2|30536.2|30571.2|30556.2|30546.2|30531.2|54
1705056300000|2024-01-12 10:45:00|30553.7|30538.7|30543.7|30528.7|30556.2|30541.2|30538.7|30523.7|73
1705056600000|2024-01-12 10:50:00|30546.2|30531.2|30536.2|30521.2|30551.2|30536.2|30531.2|30516.2|57
1705056900000|2024-01-12 10:55:00|30538.7|30523.7|30543.7|30528.7|30546.2|30531.2|30536.2|30521.2|46
1705057200000|2024-01-12 11:00:00|30541.2|30526.2|30561.2|30546.2|30576.2|30561.2|30536.2|30521.2|611
1705057500000|2024-01-12 11:05:00|30563.7|30548.7|30536.2|30521.2|30566.2|30551.2|30531.2|30516.2|56
1705057800000|2024-01-12 11:10:00|30533.7|30518.7|30518.7|30503.7|30556.2|30541.2|30518.7|30503.7|55
1705058100000|2024-01-12 11:15:00|30521.2|30506.2|30518.7|30503.7|30536.2|30521.2|30516.2|30501.2|105
1705058400000|2024-01-12 11:20:00|30521.2|30506.2|30518.7|30503.7|30526.2|30511.2|30501.2|30486.2|89
1705058700000|2024-01-12 11:25:00|30521.2|30506.2|30513.7|30498.7|30521.2|30506.2|30506.2|30491.2|42
1705059000000|2024-01-12 11:30:00|30511.2|30496.2|30496.2|30481.2|30516.2|30501.2|30491.2|30476.2|44
1705059300000|2024-01-12 11:35:00|30491.2|30476.2|30491.2|30476.2|30501.2|30486.2|30486.2|30471.2|41
1705059600000|2024-01-12 11:40:00|30493.7|30478.7|30476.2|30461.2|30498.7|30483.7|30471.2|30456.2|59
1705059900000|2024-01-12 11:45:00|30471.2|30456.2|30411.2|30396.2|30476.2|30461.2|30401.2|30386.2|172
1705060200000|2024-01-12 11:50:00|30413.7|30398.7|30411.2|30396.2|30421.2|30406.2|30386.2|30371.2|270
1705060500000|2024-01-12 11:55:00|30408.7|30393.7|30448.7|30433.7|30461.2|30446.2|30408.7|30393.7|137
1705060800000|2024-01-12 12:00:00|30451.2|30436.2|30443.7|30428.7|30466.2|30451.2|30441.2|30426.2|128
1705061100000|2024-01-12 12:05:00|30446.2|30431.2|30416.2|30401.2|30451.2|30436.2|30411.2|30396.2|92
1705061400000|2024-01-12 12:10:00|30418.7|30403.7|30416.2|30401.2|30436.2|30421.2|30408.7|30393.7|73
1705061700000|2024-01-12 12:15:00|30413.7|30398.7|30416.2|30401.2|30426.2|30411.2|30411.2|30396.2|1038
1705062000000|2024-01-12 12:20:00|30413.7|30398.7|30436.2|30421.2|30443.7|30428.7|30401.2|30386.2|89
1705062300000|2024-01-12 12:25:00|30433.7|30418.7|30441.2|30426.2|30451.2|30436.2|30431.2|30416.2|41
1705062600000|2024-01-12 12:30:00|30443.7|30428.7|30436.2|30421.2|30451.2|30436.2|30436.2|30421.2|63
1705062900000|2024-01-12 12:35:00|30441.2|30426.2|30428.7|30413.7|30446.2|30431.2|30423.7|30408.7|34
1705063200000|2024-01-12 12:40:00|30430.6|30415.6|30428.1|30413.1|30440.6|30425.6|30425.6|30410.6|53
1705063500000|2024-01-12 12:45:00|30430.6|30415.6|30403.1|30388.1|30430.6|30415.6|30393.1|30378.1|74
1705063800000|2024-01-12 12:50:00|30408.1|30393.1|30388.1|30373.1|30408.1|30393.1|30375.6|30360.6|107
1705064100000|2024-01-12 12:55:00|30390.6|30375.6|30378.1|30363.1|30408.1|30393.1|30378.1|30363.1|73
1705064400000|2024-01-12 13:00:00|30373.1|30358.1|30393.1|30378.1|30413.1|30398.1|30373.1|30358.1|99
1705064700000|2024-01-12 13:05:00|30398.1|30383.1|30400.6|30385.6|30408.1|30393.1|30383.1|30368.1|69
1705065000000|2024-01-12 13:10:00|30403.1|30388.1|30408.1|30393.1|30413.1|30398.1|30388.1|30373.1|30
1705065300000|2024-01-12 13:15:00|30405.6|30390.6|30423.1|30408.1|30438.1|30423.1|30400.6|30385.6|87
1705065600000|2024-01-12 13:20:00|30425.6|30410.6|30418.1|30403.1|30425.6|30410.6|30403.1|30388.1|42
1705065900000|2024-01-12 13:25:00|30415.6|30400.6|30425.6|30410.6|30435.6|30420.6|30413.1|30398.1|47
1705066200000|2024-01-12 13:30:00|30423.1|30408.1|30423.1|30408.1|30458.1|30443.1|30423.1|30408.1|126
1705066500000|2024-01-12 13:35:00|30425.6|30410.6|30443.1|30428.1|30448.1|30433.1|30425.6|30410.6|56
1705066800000|2024-01-12 13:40:00|30440.6|30425.6|30435.6|30420.6|30450.6|30435.6|30428.1|30413.1|52
1705067100000|2024-01-12 13:45:00|30433.1|30418.1|30453.1|30438.1|30455.6|30440.6|30428.1|30413.1|60
1705067400000|2024-01-12 13:50:00|30455.6|30440.6|30493.1|30478.1|30493.1|30478.1|30448.1|30433.1|64
1705067700000|2024-01-12 13:55:00|30488.1|30473.1|30508.1|30493.1|30508.1|30493.1|30478.1|30463.1|67
1705068000000|2024-01-12 14:00:00|30503.1|30488.1|30508.1|30493.1|30508.1|30493.1|30488.1|30473.1|95
1705068300000|2024-01-12 14:05:00|30505.6|30490.6|30488.1|30473.1|30508.1|30493.1|30483.1|30468.1|73
1705068600000|2024-01-12 14:10:00|30483.1|30468.1|30525.6|30510.6|30525.6|30510.6|30483.1|30468.1|77
1705068900000|2024-01-12 14:15:00|30528.1|30513.1|30523.1|30508.1|30538.1|30523.1|30523.1|30508.1|80
1705069200000|2024-01-12 14:20:00|30525.6|30510.6|30538.1|30523.1|30538.1|30523.1|30518.1|30503.1|99
1705069500000|2024-01-12 14:25:00|30535.6|30520.6|30548.1|30533.1|30555.6|30540.6|30533.1|30518.1|78
1705069800000|2024-01-12 14:30:00|30553.1|30538.1|30548.1|30533.1|30563.1|30548.1|30543.1|30528.1|157
1705070100000|2024-01-12 14:35:00|30553.1|30538.1|30573.1|30558.1|30583.1|30568.1|30548.1|30533.1|133
1705070400000|2024-01-12 14:40:00|30575.6|30560.6|30568.1|30553.1|30578.1|30563.1|30558.1|30543.1|103
1705070700000|2024-01-12 14:45:00|30573.1|30558.1|30573.1|30558.1|30598.1|30583.1|30570.6|30555.6|271
1705071000000|2024-01-12 14:50:00|30578.1|30563.1|30560.6|30545.6|30583.1|30568.1|30548.1|30533.1|101
1705071300000|2024-01-12 14:55:00|30558.1|30543.1|30520.6|30505.6|30560.6|30545.6|30515.6|30500.6|98
1705071600000|2024-01-12 15:00:00|30523.1|30508.1|30495.6|30480.6|30523.1|30508.1|30488.1|30473.1|148
1705071900000|2024-01-12 15:05:00|30493.1|30478.1|30520.6|30505.6|30533.1|30518.1|30493.1|30478.1|145
1705072200000|2024-01-12 15:10:00|30519.2|30504.2|30511.7|30496.7|30529.2|30514.2|30501.7|30486.7|92
1705072500000|2024-01-12 15:15:00|30509.2|30494.2|30496.7|30481.7|30536.7|30521.7|30491.7|30476.7|110
1705072800000|2024-01-12 15:20:00|30499.2|30484.2|30516.7|30501.7|30519.2|30504.2|30499.2|30484.2|62
1705073100000|2024-01-12 15:25:00|30511.7|30496.7|30516.7|30501.7|30516.7|30501.7|30494.2|30479.2|52
1705073400000|2024-01-12 15:30:00|30514.2|30499.2|30511.7|30496.7|30521.7|30506.7|30499.2|30484.2|90
1705073700000|2024-01-12 15:35:00|30514.2|30499.2|30481.7|30466.7|30516.7|30501.7|30476.7|30461.7|79
1705074000000|2024-01-12 15:40:00|30479.2|30464.2|30501.7|30486.7|30504.2|30489.2|30469.2|30454.2|76
1705074300000|2024-01-12 15:45:00|30499.2|30484.2|30471.7|30456.7|30501.7|30486.7|30466.7|30451.7|66
1705074600000|2024-01-12 15:50:00|30474.2|30459.2|30446.7|30431.7|30476.7|30461.7|30446.7|30431.7|122
1705074900000|2024-01-12 15:55:00|30444.2|30429.2|30466.7|30451.7|30471.7|30456.7|30441.7|30426.7|59
1705075200000|2024-01-12 16:00:00|30469.2|30454.2|30466.7|30451.7|30471.7|30456.7|30451.7|30436.7|99
1705075500000|2024-01-12 16:05:00|30464.2|30449.2|30486.7|30471.7|30494.2|30479.2|30461.7|30446.7|104
1705075800000|2024-01-12 16:10:00|30491.7|30476.7|30464.2|30449.2|30496.7|30481.7|30451.7|30436.7|98
1705076100000|2024-01-12 16:15:00|30461.7|30446.7|30466.7|30451.7|30476.7|30461.7|30446.7|30431.7|75
1705076400000|2024-01-12 16:20:00|30464.2|30449.2|30461.7|30446.7|30471.7|30456.7|30454.2|30439.2|143
1705076700000|2024-01-12 16:25:00|30456.7|30441.7|30469.2|30454.2|30476.7|30461.7|30456.7|30441.7|227
1705077000000|2024-01-12 16:30:00|30471.7|30456.7|30491.7|30476.7|30491.7|30476.7|30466.7|30451.7|328
1705077300000|2024-01-12 16:35:00|30489.2|30474.2|30451.7|30436.7|30491.7|30476.7|30436.7|30421.7|241
1705077600000|2024-01-12 16:40:00|30446.7|30431.7|30451.7|30436.7|30456.7|30441.7|30439.2|30424.2|65
1705077900000|2024-01-12 16:45:00|30449.2|30434.2|30459.2|30444.2|30466.7|30451.7|30444.2|30429.2|54
1705078200000|2024-01-12 16:50:00|30464.2|30439.2|30464.2|30444.2|30469.2|30449.2|30449.2|30429.2|27
1705078500000|2024-01-12 16:55:00|30469.2|30439.2|30464.2|30444.2|30469.2|30449.2|30459.2|30434.2|9
1705078800000|2024-01-12 17:00:00|30469.2|30439.2|30464.2|30444.2|30469.2|30449.2|30459.2|30439.2|20
1705079100000|2024-01-12 17:05:00|30469.2|30449.2|30469.2|30449.2|30479.2|30454.2|30464.2|30444.2|10
1705079400000|2024-01-12 17:10:00|30474.2|30454.2|30474.2|30454.2|30479.2|30459.2|30469.2|30444.2|12
1705079700000|2024-01-12 17:15:00|30469.2|30449.2|30474.2|30454.2|30479.2|30459.2|30469.2|30449.2|11
1705080000000|2024-01-12 17:20:00|30479.2|30459.2|30469.2|30444.2|30479.2|30459.2|30469.2|30444.2|11
1705080300000|2024-01-12 17:25:00|30464.2|30439.2|30474.2|30449.2|30474.2|30454.2|30459.2|30439.2|8
1705080600000|2024-01-12 17:30:00|30469.2|30454.2|30474.2|30449.2|30474.2|30454.2|30464.2|30444.2|4
1705080900000|2024-01-12 17:35:00|30469.2|30444.2|30474.2|30454.2|30474.2|30454.2|30464.2|30444.2|5
1705081200000|2024-01-12 17:40:00|30479.2|30449.2|30479.2|30454.2|30479.2|30459.2|30464.2|30444.2|9
1705081500000|2024-01-12 17:45:00|30474.2|30459.2|30479.2|30459.2|30479.2|30459.2|30469.2|30449.2|7
1705081800000|2024-01-12 17:50:00|30474.2|30454.2|30499.2|30479.2|30499.2|30479.2|30474.2|30454.2|20
1705082100000|2024-01-12 17:55:00|30504.2|30484.2|30489.2|30469.2|30504.2|30484.2|30479.2|30459.2|8
1705082400000|2024-01-12 18:00:00|30494.2|30474.2|30494.2|30474.2|30499.2|30479.2|30489.2|30469.2|7
1705082700000|2024-01-12 18:05:00|30499.2|30479.2|30499.2|30479.2|30499.2|30479.2|30489.2|30469.2|5
1705083000000|2024-01-12 18:10:00|30504.2|30484.2|30504.2|30484.2|30509.2|30489.2|30499.2|30479.2|34
1705083300000|2024-01-12 18:15:00|30509.2|30479.2|30504.2|30484.2|30509.2|30489.2|30499.2|30479.2|5
1705083600000|2024-01-12 18:20:00|30509.2|30489.2|30504.2|30484.2|30514.2|30494.2|30499.2|30479.2|20
1705083900000|2024-01-12 18:25:00|30509.2|30489.2|30509.2|30489.2|30514.2|30494.2|30504.2|30484.2|8
1705084200000|2024-01-12 18:30:00|30514.2|30494.2|30509.2|30489.2|30514.2|30494.2|30504.2|30484.2|2
1705084500000|2024-01-12 18:35:00|30504.2|30484.2|30514.2|30489.2|30514.2|30494.2|30504.2|30484.2|5
1705084800000|2024-01-12 18:40:00|30509.2|30494.2|30509.2|30489.2|30514.2|30494.2|30509.2|30484.2|2
1705085100000|2024-01-12 18:45:00|30504.2|30484.2|30509.2|30489.2|30509.2|30489.2|30504.2|30484.2|3
1705085400000|2024-01-12 18:50:00|30504.2|30484.2|30514.2|30494.2|30514.2|30494.2|30504.2|30484.2|2
1705085700000|2024-01-12 18:55:00|30519.2|30489.2|30519.2|30494.2|30519.2|30499.2|30509.2|30489.2|4
1705086000000|2024-01-12 19:00:00|30514.2|30499.2|30519.2|30494.2|30519.2|30499.2|30514.2|30494.2|3
1705086300000|2024-01-12 19:05:00|30514.2|30499.2|30514.2|30494.2|30519.2|30499.2|30514.2|30489.2|13
1705086600000|2024-01-12 19:10:00|30509.2|30489.2|30514.2|30494.2|30514.2|30494.2|30509.2|30489.2|4
1705086900000|2024-01-12 19:15:00|30519.2|30489.2|30514.2|30494.2|30519.2|30499.2|30514.2|30489.2|8
1705087200000|2024-01-12 19:20:00|30509.2|30489.2|30504.2|30484.2|30514.2|30494.2|30494.2|30474.2|3
1705087500000|2024-01-12 19:25:00|30499.2|30479.2|30501.7|30486.7|30509.2|30489.2|30499.2|30479.2|6
1705087800000|2024-01-12 19:30:00|30499.2|30484.2|30484.2|30469.2|30501.7|30486.7|30476.7|30461.7|11
1705088100000|2024-01-12 19:35:00|30481.7|30466.7|30486.7|30471.7|30486.7|30471.7|30469.2|30454.2|4
1705088400000|2024-01-12 19:40:00|30484.2|30469.2|30481.7|30466.7|30486.7|30471.7|30476.7|30461.7|1
1705088700000|2024-01-12 19:45:00|30484.2|30469.2|30486.7|30471.7|30486.7|30471.7|30481.7|30466.7|4
1705089000000|2024-01-12 19:50:00|30481.7|30466.7|30486.7|30471.7|30491.7|30476.7|30481.7|30466.7|17
1705089300000|2024-01-12 19:55:00|30484.2|30469.2|30481.7|30466.7|30491.7|30476.7|30476.7|30461.7|10
1705089600000|2024-01-12 20:00:00|30476.7|30461.7|30476.7|30461.7|30481.7|30466.7|30474.2|30459.2|17
1705089900000|2024-01-12 20:05:00|30474.2|30459.2|30486.7|30471.7|30494.2|30479.2|30471.7|30456.7|23
1705090200000|2024-01-12 20:10:00|30484.2|30469.2|30486.7|30471.7|30489.2|30474.2|30481.7|30466.7|10
1705090500000|2024-01-12 20:15:00|30484.2|30469.2|30481.7|30466.7|30491.7|30476.7|30481.7|30466.7|6
1705090800000|2024-01-12 20:20:00|30484.2|30469.2|30474.2|30459.2|30486.7|30471.7|30469.2|30454.2|5
1705091100000|2024-01-12 20:25:00|30476.7|30461.7|30494.2|30479.2|30499.2|30484.2|30476.7|30461.7|18
1705091400000|2024-01-12 20:30:00|30491.7|30476.7|30504.2|30489.2|30504.2|30489.2|30489.2|30474.2|9
1705091700000|2024-01-12 20:35:00|30501.7|30486.7|30494.2|30479.2|30501.7|30486.7|30494.2|30479.2|5
1705092000000|2024-01-12 20:40:00|30496.7|30481.7|30509.2|30494.2|30511.7|30496.7|30491.7|30476.7|39
1705092300000|2024-01-12 20:45:00|30506.7|30491.7|30511.7|30496.7|30516.7|30501.7|30506.7|30491.7|8
1705092600000|2024-01-12 20:50:00|30514.2|30499.2|30511.7|30496.7|30516.7|30501.7|30506.7|30491.7|31
1705092900000|2024-01-12 20:55:00|30514.2|30499.2|30516.7|30501.7|30516.7|30501.7|30509.2|30494.2|18
1705093200000|2024-01-12 21:00:00|30530.5|30490.5|30509.6|30469.6|30532|30492|30504.9|30464.9|0
1705093500000|2024-01-12 21:05:00|30509.7|30469.7|30503.5|30463.5|30513|30473|30500.1|30460.1|0
1705093800000|2024-01-12 21:10:00|30504.2|30464.2|30504.9|30464.9|30513|30473|30503.5|30463.5|0
1705094100000|2024-01-12 21:15:00|30506.2|30466.2|30498.8|30458.8|30506.2|30466.2|30498.8|30458.8|0
1705094400000|2024-01-12 21:20:00|30500.1|30460.1|30500.1|30460.1|30501.5|30461.5|30498.8|30458.8|0
1705094700000|2024-01-12 21:25:00|30498.8|30458.8|30492|30452|30498.8|30458.8|30492|30452|0
1705095000000|2024-01-12 21:30:00|30491.9|30451.9|30482.5|30442.5|30494|30454|30482.5|30442.5|0
1705095300000|2024-01-12 21:35:00|30483.2|30443.2|30482.5|30442.5|30485.9|30445.9|30479.1|30439.1|0
1705095600000|2024-01-12 21:40:00|30481.8|30441.8|30487.2|30447.2|30490.6|30450.6|30481.8|30441.8|0
1705095900000|2024-01-12 21:45:00|30487.3|30447.3|30490.6|30450.6|30495.4|30455.4|30487.2|30447.2|0
1705096200000|2024-01-12 21:50:00|30491.3|30451.3|30487.2|30447.2|30492|30452|30485.9|30445.9|0
1705096500000|2024-01-12 21:55:00|30487.3|30447.3|30489.9|30449.9|30494|30454|30487.3|30447.3|0
1705273200000|2024-01-14 23:00:00|30490.1|30450.1|30471.1|30431.1|30490.1|30450.1|30469.1|30429.1|0
1705273500000|2024-01-14 23:05:00|30471.8|30431.8|30467.6|30427.6|30473.2|30433.2|30464.2|30424.2|0
1705273800000|2024-01-14 23:10:00|30468.2|30428.2|30477.1|30437.1|30480.5|30440.5|30467.6|30427.6|0
1705274100000|2024-01-14 23:15:00|30478.4|30438.4|30471|30431|30481.1|30441.1|30468.9|30428.9|0
1705274400000|2024-01-14 23:20:00|30472.3|30432.3|30472.3|30432.3|30473.7|30433.7|30466.2|30426.2|0
1705274700000|2024-01-14 23:25:00|30473|30433|30474.4|30434.4|30475.7|30435.7|30471|30431|0
1705275000000|2024-01-14 23:30:00|30474.3|30434.3|30475.7|30435.7|30475.7|30435.7|30472.3|30432.3|0
1705275300000|2024-01-14 23:35:00|30476.4|30436.4|30487.9|30447.9|30487.9|30447.9|30476.4|30436.4|0
1705275600000|2024-01-14 23:40:00|30486.6|30446.6|30491.3|30451.3|30496.1|30456.1|30485.2|30445.2|0
1705275900000|2024-01-14 23:45:00|30490|30450|30483.2|30443.2|30490|30450|30480.5|30440.5|0
1705276200000|2024-01-14 23:50:00|30483.9|30443.9|30490|30450|30490|30450|30477.1|30437.1|0
1705276500000|2024-01-14 23:55:00|30490.6|30450.6|30487.9|30447.9|30491.3|30451.3|30486.6|30446.6|0
1705276800000|2024-01-15 00:00:00|30486.6|30446.6|30479.1|30439.1|30490|30450|30478.4|30438.4|0
1705277100000|2024-01-15 00:05:00|30480.5|30440.5|30480.5|30440.5|30481.8|30441.8|30472.3|30432.3|0
1705277400000|2024-01-15 00:10:00|30480.4|30440.4|30480.5|30440.5|30481.8|30441.8|30476.4|30436.4|0
1705277700000|2024-01-15 00:15:00|30524|30484|30549.4|30509.4|30874.3|30834.3|30524|30484|0
1705278000000|2024-01-15 00:20:00|30549.5|30509.5|30553.6|30513.6|30553.6|30513.6|30543.5|30503.5|0
1705278300000|2024-01-15 00:25:00|30556.9|30516.9|30550.2|30510.2|30556.9|30516.9|30550.2|30510.2|0
1705278600000|2024-01-15 00:30:00|30550.1|30510.1|30543.6|30503.6|30550.2|30510.2|30543.5|30503.5|0
1705278900000|2024-01-15 00:35:00|30543.7|30503.7|30543.6|30503.6|30550.2|30510.2|30543.5|30503.5|0
1705279200000|2024-01-15 00:40:00|30543.5|30503.5|30543.6|30503.6|30550.1|30510.1|30543.5|30503.5|0
1705279500000|2024-01-15 00:45:00|30550.1|30510.1|30550.1|30510.1|30556.9|30516.9|30550.1|30510.1|0
1705279800000|2024-01-15 00:50:00|30550.2|30510.2|30563.6|30523.6|30570.2|30530.2|30550.1|30510.1|0
1705280100000|2024-01-15 00:55:00|30563.5|30523.5|30570.2|30530.2|30570.2|30530.2|30563.5|30523.5|0
1705280400000|2024-01-15 01:00:00|30563.6|30523.6|30563.7|30523.7|30570.3|30530.3|30563.6|30523.6|0
1705280700000|2024-01-15 01:05:00|30563.8|30523.8|30570.2|30530.2|30570.3|30530.3|30563.6|30523.6|0
1705281000000|2024-01-15 01:10:00|30570.3|30530.3|30556.9|30516.9|30570.3|30530.3|30556.8|30516.8|0
1705281300000|2024-01-15 01:15:00|30556.8|30516.8|30550.3|30510.3|30556.9|30516.9|30550.2|30510.2|0
1705281600000|2024-01-15 01:20:00|30543.7|30503.7|30543.6|30503.6|30550.4|30510.4|30537|30497|0
1705281900000|2024-01-15 01:25:00|30543.7|30503.7|30536.9|30496.9|30543.7|30503.7|30536.8|30496.8|0
1705282200000|2024-01-15 01:30:00|30536.8|30496.8|30536.8|30496.8|30536.9|30496.9|30530.1|30490.1|0
1705282500000|2024-01-15 01:35:00|30536.9|30496.9|30543.7|30503.7|30550.4|30510.4|30536.8|30496.8|0
1705282800000|2024-01-15 01:40:00|30543.8|30503.8|30550.6|30510.6|30557.2|30517.2|30543.7|30503.7|0
1705283100000|2024-01-15 01:45:00|30557.1|30517.1|30557.1|30517.1|30557.2|30517.2|30550.5|30510.5|0
1705283400000|2024-01-15 01:50:00|30557|30517|30570.3|30530.3|30570.3|30530.3|30557|30517|0
1705283700000|2024-01-15 01:55:00|30570.2|30530.2|30576.8|30536.8|30576.9|30536.9|30563.6|30523.6|0
1705284000000|2024-01-15 02:00:00|30576.9|30536.9|30583.5|30543.5|30583.5|30543.5|30576.8|30536.8|0
1705284300000|2024-01-15 02:05:00|30583.4|30543.4|30583.5|30543.5|30583.5|30543.5|30583.4|30543.4|0
1705284600000|2024-01-15 02:10:00|30583.4|30543.4|30590|30550|30590.1|30550.1|30583.4|30543.4|0
1705284900000|2024-01-15 02:15:00|30590.1|30550.1|30597.1|30557.1|30603.7|30563.7|30590|30550|0
1705285200000|2024-01-15 02:20:00|30603.7|30563.7|30596.7|30556.7|30603.9|30563.9|30596.7|30556.7|0
1705285500000|2024-01-15 02:25:00|30596.8|30556.8|30596.8|30556.8|30603.4|30563.4|30596.7|30556.7|0
1705285800000|2024-01-15 02:30:00|30603.4|30563.4|30590.2|30550.2|30603.5|30563.5|30590.2|30550.2|0
1705286100000|2024-01-15 02:35:00|30596.8|30556.8|30596.8|30556.8|30603.4|30563.4|30596.7|30556.7|0
1705286400000|2024-01-15 02:40:00|30596.7|30556.7|30596.8|30556.8|30596.8|30556.8|30596.7|30556.7|0
1705286700000|2024-01-15 02:45:00|30565.3|30525.3|30558.7|30518.7|30565.5|30525.5|30558.7|30518.7|0
1705287000000|2024-01-15 02:50:00|30558.8|30518.8|30572.1|30532.1|30572.1|30532.1|30558.8|30518.8|0
1705287300000|2024-01-15 02:55:00|30572.2|30532.2|30585.5|30545.5|30585.5|30545.5|30572.2|30532.2|0
1705287600000|2024-01-15 03:00:00|30623.6|30583.6|30616.9|30576.9|30630.3|30590.3|30616.9|30576.9|0
1705287900000|2024-01-15 03:05:00|30617|30577|30630.1|30590.1|30636.8|30596.8|30617|30577|0
1705288200000|2024-01-15 03:10:00|30630.2|30590.2|30616.9|30576.9|30630.2|30590.2|30616.9|30576.9|0
1705288500000|2024-01-15 03:15:00|30623.5|30583.5|30616.9|30576.9|30623.6|30583.6|30616.9|30576.9|0
1705288800000|2024-01-15 03:20:00|30616.8|30576.8|30616.9|30576.9|30617|30577|30616.8|30576.8|0
1705289100000|2024-01-15 03:25:00|30617|30577|30617|30577|30623.6|30583.6|30616.9|30576.9|0
1705289400000|2024-01-15 03:30:00|30592.1|30552.1|30592.1|30552.1|30598.7|30558.7|30592.1|30552.1|0
1705289700000|2024-01-15 03:35:00|30592.2|30552.2|30598.7|30558.7|30605.4|30565.4|30592.1|30552.1|0
1705290000000|2024-01-15 03:40:00|30595.4|30555.4|30605.3|30565.3|30605.3|30565.3|30592|30552|0
1705290300000|2024-01-15 03:45:00|30633.5|30593.5|30630.2|30590.2|30636.9|30596.9|30630.2|30590.2|0
1705290600000|2024-01-15 03:50:00|30636.8|30596.8|30643.4|30603.4|30643.5|30603.5|30636.8|30596.8|0
1705290900000|2024-01-15 03:55:00|30636.8|30596.8|30643.2|30603.2|30643.4|30603.4|30636.8|30596.8|0
1705291200000|2024-01-15 04:00:00|30639.9|30599.9|30636.6|30596.6|30643.2|30603.2|30636.5|30596.5|0
1705291500000|2024-01-15 04:05:00|30636.5|30596.5|30636.6|30596.6|30636.6|30596.6|30629.9|30589.9|0
1705291800000|2024-01-15 04:10:00|30643.2|30603.2|30643.2|30603.2|30649.8|30609.8|30643.2|30603.2|0
1705292100000|2024-01-15 04:15:00|30646.5|30606.5|30643.2|30603.2|30649.8|30609.8|30643.1|30603.1|0
1705292400000|2024-01-15 04:20:00|30643.1|30603.1|30643.1|30603.1|30643.2|30603.2|30636.6|30596.6|0
1705292700000|2024-01-15 04:25:00|30643.2|30603.2|30636.6|30596.6|30643.2|30603.2|30636.6|30596.6|0
1705293000000|2024-01-15 04:30:00|30636.7|30596.7|30636.6|30596.6|30636.7|30596.7|30636.6|30596.6|0
1705293300000|2024-01-15 04:35:00|30636.7|30596.7|30636.8|30596.8|30643.4|30603.4|30636.6|30596.6|0
1705293600000|2024-01-15 04:40:00|30630.2|30590.2|30630.2|30590.2|30630.2|30590.2|30630.2|30590.2|0
1705293900000|2024-01-15 04:45:00|30630.1|30590.1|30636.7|30596.7|30636.7|30596.7|30630.1|30590.1|0
1705294200000|2024-01-15 04:50:00|30636.8|30596.8|30636.8|30596.8|30636.8|30596.8|30636.7|30596.7|0
1705294500000|2024-01-15 04:55:00|30636.9|30596.9|30643.5|30603.5|30643.5|30603.5|30636.9|30596.9|0
1705294800000|2024-01-15 05:00:00|30612|30572|30611.9|30571.9|30612|30572|30605.3|30565.3|0
1705295100000|2024-01-15 05:05:00|30612|30572|30611.8|30571.8|30612|30572|30605.2|30565.2|0
1705295400000|2024-01-15 05:10:00|30611.7|30571.7|30605|30565|30611.7|30571.7|30604.9|30564.9|0
1705295700000|2024-01-15 05:15:00|30636.4|30596.4|30636.5|30596.5|30643.1|30603.1|30636.4|30596.4|0
1705296000000|2024-01-15 05:20:00|30643.1|30603.1|30629.8|30589.8|30643.1|30603.1|30629.8|30589.8|0
1705296300000|2024-01-15 05:25:00|30629.7|30589.7|30629.9|30589.9|30629.9|30589.9|30629.7|30589.7|0
1705296600000|2024-01-15 05:30:00|30623.3|30583.3|30623.2|30583.2|30623.3|30583.3|30623.2|30583.2|0
1705296900000|2024-01-15 05:35:00|30623.3|30583.3|30636.5|30596.5|30636.5|30596.5|30623.1|30583.1|0
1705297200000|2024-01-15 05:40:00|30629.9|30589.9|30623.2|30583.2|30629.9|30589.9|30623.2|30583.2|0
1705297500000|2024-01-15 05:45:00|30623.1|30583.1|30623.2|30583.2|30623.2|30583.2|30623.1|30583.1|0
1705297800000|2024-01-15 05:50:00|30623.1|30583.1|30623.3|30583.3|30629.9|30589.9|30616.6|30576.6|0
1705298100000|2024-01-15 05:55:00|30616.7|30576.7|30616.7|30576.7|30620|30580|30610|30570|0
1705298400000|2024-01-15 06:00:00|30585.3|30545.3|30591.8|30551.8|30591.9|30551.9|30585.3|30545.3|0
1705298700000|2024-01-15 06:05:00|30591.9|30551.9|30591.8|30551.8|30591.9|30551.9|30578.6|30538.6|0
1705299000000|2024-01-15 06:10:00|30591.9|30551.9|30598.6|30558.6|30601.9|30561.9|30591.8|30551.8|0
1705299300000|2024-01-15 06:15:00|30630.1|30590.1|30643.4|30603.4|30643.4|30603.4|30630|30590|0
1705299600000|2024-01-15 06:20:00|30643.3|30603.3|30636.8|30596.8|30643.4|30603.4|30630.2|30590.2|0
1705299900000|2024-01-15 06:25:00|30636.7|30596.7|30630.3|30590.3|30636.7|30596.7|30630.2|30590.2|0
1705300200000|2024-01-15 06:30:00|30598.8|30558.8|30585.7|30545.7|30598.9|30558.9|30585.6|30545.6|0
1705300500000|2024-01-15 06:35:00|30585.8|30545.8|30595.8|30555.8|30599.2|30559.2|30585.8|30545.8|0
1705300800000|2024-01-15 06:40:00|30592.5|30552.5|30599.1|30559.1|30605.7|30565.7|30585.9|30545.9|0
1705301100000|2024-01-15 06:45:00|30630.5|30590.5|30637.2|30597.2|30637.2|30597.2|30630.5|30590.5|0
1705301400000|2024-01-15 06:50:00|30643.8|30603.8|30630.6|30590.6|30643.8|30603.8|30630.6|30590.6|0
1705301700000|2024-01-15 06:55:00|30624|30584|30624.1|30584.1|30630.6|30590.6|30624|30584|0
1705302000000|2024-01-15 07:00:00|30624|30584|30604.2|30589.2|30631.7|30616.7|30596.7|30577.4|68
1705302300000|2024-01-15 07:05:00|30606.7|30591.7|30604.2|30589.2|30609.2|30594.2|30599.2|30584.2|25
1705302600000|2024-01-15 07:10:00|30606.7|30591.7|30614.2|30599.2|30614.2|30599.2|30604.2|30589.2|16
1705302900000|2024-01-15 07:15:00|30616.7|30601.7|30594.2|30579.2|30616.7|30601.7|30591.7|30576.7|27
1705303200000|2024-01-15 07:20:00|30596.7|30581.7|30586.7|30571.7|30599.2|30584.2|30576.7|30561.7|43
1705303500000|2024-01-15 07:25:00|30589.2|30574.2|30581.7|30566.7|30591.7|30576.7|30581.7|30566.7|30
1705303800000|2024-01-15 07:30:00|30586.7|30571.7|30556.7|30541.7|30586.7|30571.7|30556.7|30541.7|24
1705304100000|2024-01-15 07:35:00|30554.2|30539.2|30526.7|30511.7|30559.2|30544.2|30524.2|30509.2|37
1705304400000|2024-01-15 07:40:00|30524.2|30509.2|30506.7|30491.7|30531.7|30516.7|30499.2|30484.2|39
1705304700000|2024-01-15 07:45:00|30511.7|30496.7|30511.7|30496.7|30519.2|30504.2|30496.7|30481.7|34
1705305000000|2024-01-15 07:50:00|30506.7|30491.7|30481.7|30466.7|30511.7|30496.7|30481.7|30466.7|43
1705305300000|2024-01-15 07:55:00|30484.2|30469.2|30556.7|30541.7|30556.7|30541.7|30484.2|30469.2|94
1705305600000|2024-01-15 08:00:00|30561.7|30546.7|30426.7|30411.7|30561.7|30546.7|30421.7|30406.7|544
1705305900000|2024-01-15 08:05:00|30429.2|30414.2|30486.7|30471.7|30496.7|30481.7|30426.7|30411.7|231
1705306200000|2024-01-15 08:10:00|30484.2|30469.2|30486.7|30471.7|30499.2|30484.2|30441.7|30426.7|150
1705306500000|2024-01-15 08:15:00|30489.2|30474.2|30501.7|30486.7|30506.7|30491.7|30456.7|30441.7|93
1705306800000|2024-01-15 08:20:00|30504.2|30489.2|30514.2|30499.2|30541.7|30526.7|30501.7|30486.7|151
1705307100000|2024-01-15 08:25:00|30511.7|30496.7|30496.7|30481.7|30521.7|30506.7|30486.7|30471.7|97
1705307400000|2024-01-15 08:30:00|30494.2|30479.2|30436.7|30421.7|30496.7|30481.7|30421.7|30406.7|167
1705307700000|2024-01-15 08:35:00|30434.2|30419.2|30451.7|30436.7|30459.2|30444.2|30416.7|30401.7|148
1705308000000|2024-01-15 08:40:00|30457|30442|30419.5|30404.5|30462|30447|30404.5|30389.5|207
1705308300000|2024-01-15 08:45:00|30417|30402|30397|30382|30422|30407|30387|30372|176
1705308600000|2024-01-15 08:50:00|30399.5|30384.5|30367|30352|30407|30392|30362|30347|226
1705308900000|2024-01-15 08:55:00|30362|30347|30317|30302|30367|30352|30317|30302|279
1705309200000|2024-01-15 09:00:00|30312|30297|30322|30307|30322|30307|30272|30257|266
1705309500000|2024-01-15 09:05:00|30324.5|30309.5|30334.5|30319.5|30347|30332|30297|30282|168
1705309800000|2024-01-15 09:10:00|30332|30317|30362|30347|30364.5|30349.5|30327|30312|80
1705310100000|2024-01-15 09:15:00|30357|30342|30412|30397|30422|30407|30347|30332|214
1705310400000|2024-01-15 09:20:00|30407|30392|30412|30397|30419.5|30404.5|30387|30372|96
1705310700000|2024-01-15 09:25:00|30409.5|30394.5|30427|30412|30429.5|30414.5|30392|30377|56
1705311000000|2024-01-15 09:30:00|30422|30407|30437|30422|30442|30427|30422|30407|102
1705311300000|2024-01-15 09:35:00|30432|30417|30409.5|30394.5|30439.5|30424.5|30402|30387|74
1705311600000|2024-01-15 09:40:00|30407|30392|30379.5|30364.5|30414.5|30399.5|30377|30362|70
1705311900000|2024-01-15 09:45:00|30382|30367|30377|30362|30397|30382|30362|30347|89
1705312200000|2024-01-15 09:50:00|30379.5|30364.5|30367|30352|30402|30387|30367|30352|59
1705312500000|2024-01-15 09:55:00|30364.5|30349.5|30402|30387|30402|30387|30362|30347|52
1705312800000|2024-01-15 10:00:00|30397|30382|30412|30397|30417|30402|30389.5|30374.5|80
1705313100000|2024-01-15 10:05:00|30409.5|30394.5|30397|30382|30437|30422|30397|30382|59
1705313400000|2024-01-15 10:10:00|30399.5|30384.5|30379.5|30364.5|30417|30402|30377|30362|56
1705313700000|2024-01-15 10:15:00|30377|30362|30387|30372|30394.5|30379.5|30367|30352|42
1705314000000|2024-01-15 10:20:00|30389.5|30374.5|30422|30407|30427|30412|30387|30372|37
1705314300000|2024-01-15 10:25:00|30424.5|30409.5|30412|30397|30427|30412|30402|30387|57
1705314600000|2024-01-15 10:30:00|30407|30392|30397|30382|30427|30412|30397|30382|60
1705314900000|2024-01-15 10:35:00|30394.5|30379.5|30407|30392|30417|30402|30384.5|30369.5|52
1705315200000|2024-01-15 10:40:00|30402|30387|30424.5|30409.5|30432|30417|30399.5|30384.5|60
1705315500000|2024-01-15 10:45:00|30422|30407|30429.5|30414.5|30432|30417|30404.5|30389.5|53
1705315800000|2024-01-15 10:50:00|30427|30412|30419.5|30404.5|30429.5|30414.5|30412|30397|29
1705316100000|2024-01-15 10:55:00|30422|30407|30449.5|30434.5|30454.5|30439.5|30422|30407|104
1705316400000|2024-01-15 11:00:00|30447|30432|30417|30402|30452|30437|30417|30402|54
1705316700000|2024-01-15 11:05:00|30414.5|30399.5|30432|30417|30437|30422|30412|30397|35
1705317000000|2024-01-15 11:10:00|30427|30412|30422|30407|30437|30422|30417|30402|46
1705317300000|2024-01-15 11:15:00|30419.5|30404.5|30407|30392|30422|30407|30402|30387|54
1705317600000|2024-01-15 11:20:00|30404.5|30389.5|30372|30357|30407|30392|30372|30357|82
1705317900000|2024-01-15 11:25:00|30369.5|30354.5|30392|30377|30397|30382|30369.5|30354.5|49
1705318200000|2024-01-15 11:30:00|30389.5|30374.5|30377|30362|30392|30377|30377|30362|34
1705318500000|2024-01-15 11:35:00|30379.5|30364.5|30427|30412|30432|30417|30377|30362|34
1705318800000|2024-01-15 11:40:00|30424.5|30409.5|30424.5|30409.5|30452|30437|30422|30407|81
1705319100000|2024-01-15 11:45:00|30427|30412|30427|30412|30437|30422|30417|30402|44
1705319400000|2024-01-15 11:50:00|30424.5|30409.5|30437|30422|30449.5|30434.5|30422|30407|29
1705319700000|2024-01-15 11:55:00|30434.5|30419.5|30437|30422|30444.5|30429.5|30424.5|30409.5|16
1705320000000|2024-01-15 12:00:00|30432|30417|30432|30417|30437|30422|30417|30402|34
1705320300000|2024-01-15 12:05:00|30429.5|30414.5|30449.5|30434.5|30452|30437|30429.5|30414.5|48
1705320600000|2024-01-15 12:10:00|30447|30432|30452|30437|30452|30437|30437|30422|33
1705320900000|2024-01-15 12:15:00|30447|30432|30454.5|30439.5|30462|30447|30447|30432|50
1705321200000|2024-01-15 12:20:00|30452|30437|30464.5|30449.5|30467|30452|30449.5|30434.5|50
1705321500000|2024-01-15 12:25:00|30462|30447|30482|30467|30482|30467|30462|30447|81
1705321800000|2024-01-15 12:30:00|30479.5|30464.5|30462|30447|30487|30472|30459.5|30444.5|96
1705322100000|2024-01-15 12:35:00|30459.5|30444.5|30462|30447|30469.5|30454.5|30457|30442|24
1705322400000|2024-01-15 12:40:00|30463.3|30448.3|30463.3|30448.3|30473.3|30458.3|30458.3|30443.3|33
1705322700000|2024-01-15 12:45:00|30458.3|30443.3|30468.3|30453.3|30480.8|30465.8|30453.3|30438.3|47
1705323000000|2024-01-15 12:50:00|30465.8|30450.8|30460.8|30445.8|30473.3|30458.3|30453.3|30438.3|26
1705323300000|2024-01-15 12:55:00|30458.3|30443.3|30438.3|30423.3|30458.3|30443.3|30435.8|30420.8|15
1705323600000|2024-01-15 13:00:00|30443.3|30428.3|30413.3|30398.3|30443.3|30428.3|30408.3|30393.3|72
1705323900000|2024-01-15 13:05:00|30418.3|30403.3|30413.3|30398.3|30428.3|30413.3|30413.3|30398.3|50
1705324200000|2024-01-15 13:10:00|30415.8|30400.8|30400.8|30385.8|30415.8|30400.8|30398.3|30383.3|38
1705324500000|2024-01-15 13:15:00|30403.3|30388.3|30425.8|30410.8|30428.3|30413.3|30398.3|30383.3|48
1705324800000|2024-01-15 13:20:00|30423.3|30408.3|30448.3|30433.3|30448.3|30433.3|30423.3|30408.3|46
1705325100000|2024-01-15 13:25:00|30443.3|30428.3|30433.3|30418.3|30448.3|30433.3|30428.3|30413.3|57
1705325400000|2024-01-15 13:30:00|30428.3|30413.3|30418.3|30403.3|30433.3|30418.3|30418.3|30403.3|29
1705325700000|2024-01-15 13:35:00|30423.3|30408.3|30433.3|30418.3|30438.3|30423.3|30423.3|30408.3|36
1705326000000|2024-01-15 13:40:00|30428.3|30413.3|30423.3|30408.3|30433.3|30418.3|30403.3|30388.3|36
1705326300000|2024-01-15 13:45:00|30428.3|30413.3|30423.3|30408.3|30438.3|30423.3|30418.3|30403.3|35
1705326600000|2024-01-15 13:50:00|30425.8|30410.8|30398.3|30383.3|30428.3|30413.3|30398.3|30383.3|78
1705326900000|2024-01-15 13:55:00|30400.8|30385.8|30383.3|30368.3|30400.8|30385.8|30378.3|30363.3|85
1705327200000|2024-01-15 14:00:00|30388.3|30373.3|30368.3|30353.3|30388.3|30373.3|30368.3|30353.3|71
1705327500000|2024-01-15 14:05:00|30370.8|30355.8|30368.3|30353.3|30375.8|30360.8|30358.3|30343.3|78
1705327800000|2024-01-15 14:10:00|30365.8|30350.8|30363.3|30348.3|30368.3|30353.3|30353.3|30338.3|50
1705328100000|2024-01-15 14:15:00|30358.3|30343.3|30370.8|30355.8|30383.3|30368.3|30358.3|30343.3|86
1705328400000|2024-01-15 14:20:00|30368.3|30353.3|30353.3|30338.3|30368.3|30353.3|30348.3|30333.3|41
1705328700000|2024-01-15 14:25:00|30350.8|30335.8|30378.3|30363.3|30378.3|30363.3|30348.3|30333.3|51
1705329000000|2024-01-15 14:30:00|30383.3|30368.3|30353.3|30338.3|30383.3|30368.3|30348.3|30333.3|57
1705329300000|2024-01-15 14:35:00|30355.8|30340.8|30338.3|30323.3|30358.3|30343.3|30338.3|30323.3|50
1705329600000|2024-01-15 14:40:00|30333.3|30318.3|30323.3|30308.3|30338.3|30323.3|30320.8|30305.8|96
1705329900000|2024-01-15 14:45:00|30318.3|30303.3|30348.3|30333.3|30348.3|30333.3|30318.3|30303.3|114
1705330200000|2024-01-15 14:50:00|30343.3|30328.3|30348.3|30333.3|30363.3|30348.3|30343.3|30328.3|159
1705330500000|2024-01-15 14:55:00|30353.3|30338.3|30365.8|30350.8|30375.8|30360.8|30348.3|30333.3|107
1705330800000|2024-01-15 15:00:00|30363.3|30348.3|30358.3|30343.3|30368.3|30353.3|30343.3|30328.3|110
1705331100000|2024-01-15 15:05:00|30353.3|30338.3|30388.3|30373.3|30388.3|30373.3|30353.3|30338.3|72
1705331400000|2024-01-15 15:10:00|30387|30372|30387|30372|30392|30377|30382|30367|49
1705331700000|2024-01-15 15:15:00|30389.5|30374.5|30389.5|30374.5|30394.5|30379.5|30387|30372|40
1705332000000|2024-01-15 15:20:00|30387|30372|30392|30377|30392|30377|30382|30367|64
1705332300000|2024-01-15 15:25:00|30389.5|30374.5|30377|30362|30392|30377|30367|30352|58
1705332600000|2024-01-15 15:30:00|30372|30357|30362|30347|30372|30357|30357|30342|77
1705332900000|2024-01-15 15:35:00|30364.5|30349.5|30369.5|30354.5|30384.5|30369.5|30362|30347|49
1705333200000|2024-01-15 15:40:00|30372|30357|30352|30337|30372|30357|30352|30337|68
1705333500000|2024-01-15 15:45:00|30354.5|30339.5|30352|30337|30357|30342|30337|30322|51
1705333800000|2024-01-15 15:50:00|30349.5|30334.5|30344.5|30329.5|30362|30347|30342|30327|126
1705334100000|2024-01-15 15:55:00|30342|30327|30347|30332|30354.5|30339.5|30337|30322|59
1705334400000|2024-01-15 16:00:00|30344.5|30329.5|30342|30327|30352|30337|30337|30322|28
1705334700000|2024-01-15 16:05:00|30344.5|30329.5|30352|30337|30357|30342|30344.5|30329.5|54
1705335000000|2024-01-15 16:10:00|30349.5|30334.5|30354.5|30339.5|30367|30352|30349.5|30334.5|48
1705335300000|2024-01-15 16:15:00|30357|30342|30357|30342|30359.5|30344.5|30347|30332|47
1705335600000|2024-01-15 16:20:00|30354.5|30339.5|30354.5|30339.5|30357|30342|30352|30337|94
1705335900000|2024-01-15 16:25:00|30352|30337|30357|30342|30362|30347|30352|30337|111
1705336200000|2024-01-15 16:30:00|30354.5|30339.5|30339.5|30324.5|30362|30347|30337|30322|296
1705336500000|2024-01-15 16:35:00|30337|30322|30332|30317|30342|30327|30327|30312|170
1705336800000|2024-01-15 16:40:00|30329.5|30314.5|30322|30307|30332|30317|30322|30307|24
1705337100000|2024-01-15 16:45:00|30317|30302|30319.5|30304.5|30322|30307|30317|30302|16
1705337400000|2024-01-15 16:50:00|30324.5|30299.5|30324.5|30304.5|30324.5|30304.5|30324.5|30299.5|8
1705337700000|2024-01-15 16:55:00|30329.5|30299.5|30324.5|30304.5|30329.5|30304.5|30324.5|30299.5|6
1705338000000|2024-01-15 17:00:00|30329.5|30309.5|30329.5|30309.5|30334.5|30309.5|30324.5|30304.5|11
1705338300000|2024-01-15 17:05:00|30334.5|30314.5|30344.5|30319.5|30344.5|30319.5|30334.5|30309.5|10
1705338600000|2024-01-15 17:10:00|30339.5|30324.5|30339.5|30319.5|30344.5|30324.5|30339.5|30319.5|2
1705338900000|2024-01-15 17:15:00|30344.5|30324.5|30344.5|30324.5|30344.5|30324.5|30344.5|30319.5|9
1705339200000|2024-01-15 17:20:00|30339.5|30319.5|30339.5|30319.5|30344.5|30324.5|30339.5|30319.5|7
1705339500000|2024-01-15 17:25:00|30344.5|30314.5|30339.5|30319.5|30344.5|30319.5|30339.5|30314.5|9
1705339800000|2024-01-15 17:30:00|30344.5|30314.5|30339.5|30319.5|30344.5|30324.5|30339.5|30314.5|4
1705340100000|2024-01-15 17:35:00|30344.5|30314.5|30344.5|30319.5|30344.5|30319.5|30334.5|30314.5|7
1705340400000|2024-01-15 17:40:00|30339.5||30344.5||30344.5||30339.5||0
1705340700000|2024-01-15 17:45:00|30339.5||30339.5||30344.5||30339.5||0
1705341000000|2024-01-15 17:50:00||30314.5||30319.5||30319.5||30314.5|3
1705341300000|2024-01-15 17:55:00|30344.5|30324.5|30344.5|30324.5|30344.5|30324.5|30339.5|30324.5|7
1705341600000|2024-01-15 18:00:00|30339.5|30319.5|30339.5|30319.5|30339.5|30319.5|30339.5|30319.5|2
1705341900000|2024-01-15 18:05:00||30314.5||30319.5||30319.5||30314.5|3
1705342200000|2024-01-15 18:10:00|30334.5|30314.5|30339.5|30314.5|30339.5|30314.5|30334.5|30314.5|4
1705342800000|2024-01-15 18:20:00|30334.5|30319.5|30339.5|30319.5|30344.5|30319.5|30334.5|30314.5|10
1705343100000|2024-01-15 18:25:00|30334.5|30314.5|30339.5|30314.5|30339.5|30314.5|30334.5|30314.5|4
1705343400000|2024-01-15 18:30:00|30334.5|30319.5|30339.5|30319.5|30339.5|30319.5|30334.5|30319.5|3
1705343700000|2024-01-15 18:35:00|30344.5|30324.5|30344.5|30324.5|30344.5|30324.5|30339.5|30314.5|9
1705344300000|2024-01-15 18:45:00|30349.5||30349.5||30349.5||30349.5||2
1705344600000|2024-01-15 18:50:00|30344.5|30329.5|30349.5|30329.5|30349.5|30329.5|30344.5|30329.5|0
1705344900000|2024-01-15 18:55:00|||||||||1
1705345500000|2024-01-15 19:05:00|||||||||1
1705346400000|2024-01-15 19:20:00|30354.5||30354.5||30354.5||30354.5||2
1705346700000|2024-01-15 19:25:00|30349.5|30332|30347|30332|30349.5|30332|30347|30332|0
1705347600000|2024-01-15 19:40:00|30344.5|30329.5|30344.5|30329.5|30347|30332|30344.5|30329.5|3
1705347900000|2024-01-15 19:45:00|30342|30327|30342|30327|30342|30327|30342|30327|1
1705348200000|2024-01-15 19:50:00|||||||||1
1705348500000|2024-01-15 19:55:00|30339.5|30324.5|30334.5|30319.5|30339.5|30324.5|30334.5|30319.5|4
1705348800000|2024-01-15 20:00:00|30337|30322|30339.5|30324.5|30339.5|30324.5|30337|30322|1
1705349100000|2024-01-15 20:05:00|30337|30322|30337|30322|30339.5|30324.5|30337|30322|0
1705349400000|2024-01-15 20:10:00|30339.5|30324.5|30339.5|30324.5|30339.5|30324.5|30339.5|30324.5|1
1705349700000|2024-01-15 20:15:00|30337|30322|30339.5|30324.5|30339.5|30324.5|30337|30322|1
1705350000000|2024-01-15 20:20:00|30337|30322|30337|30322|30337|30322|30337|30322|1
1705350300000|2024-01-15 20:25:00|30339.5|30324.5|30334.5|30319.5|30339.5|30324.5|30332|30317|6
1705350600000|2024-01-15 20:30:00|30329.5|30314.5|30329.5|30314.5|30334.5|30319.5|30329.5|30314.5|14
1705350900000|2024-01-15 20:35:00|||||||||1
1705351800000|2024-01-15 20:50:00|30327|30312|30327|30312|30329.5|30314.5|30327|30312|1
1705352100000|2024-01-15 20:55:00|30344.5|30329.5|30327|30312|30344.5|30329.5|30322|30307|20
1705352400000|2024-01-15 21:00:00|30337|30297|30337|30297|30337|30297|30337|30297|0
1705354800000|2024-01-15 21:40:00|30338.7|30298.7|30338.7|30298.7|30338.7|30298.7|30338.7|30298.7|0
1705355100000|2024-01-15 21:45:00|30336.1|30296.1|30336.1|30296.1|30336.1|30296.1|30336.1|30296.1|0
1705355700000|2024-01-15 21:55:00|30334.8|30294.8|30336.1|30296.1|30336.1|30296.1|30334.8|30294.8|0
1705359600000|2024-01-15 23:00:00|30335.7|30295.7|30317.8|30277.8|30335.7|30295.7|30317.1|30277.1|0
1705359900000|2024-01-15 23:05:00|30316.5|30276.5|30321.2|30281.2|30324.6|30284.6|30311.7|30271.7|0
1705360200000|2024-01-15 23:10:00|30321.3|30281.3|30328.5|30288.5|30330.6|30290.6|30321.2|30281.2|0
1705360500000|2024-01-15 23:15:00|30328.6|30288.6|30331.9|30291.9|30333.3|30293.3|30328.5|30288.5|0
1705360800000|2024-01-15 23:20:00|30332.6|30292.6|30330.6|30290.6|30336.7|30296.7|30330.6|30290.6|0
1705361100000|2024-01-15 23:25:00|30329.9|30289.9|30317.7|30277.7|30329.9|30289.9|30317.7|30277.7|0
1705361400000|2024-01-15 23:30:00|30318.4|30278.4|30311.6|30271.6|30319|30279|30308.2|30268.2|0
1705361700000|2024-01-15 23:35:00|30312.9|30272.9|30312.9|30272.9|30314.3|30274.3|30309.5|30269.5|0
1705362000000|2024-01-15 23:40:00|30313.6|30273.6|30309.5|30269.5|30315.7|30275.7|30306.1|30266.1|0
1705362300000|2024-01-15 23:45:00|30309.6|30269.6|30306.1|30266.1|30310.2|30270.2|30306.1|30266.1|0
1705362600000|2024-01-15 23:50:00|30305.5|30265.5|30309.5|30269.5|30310.9|30270.9|30304.8|30264.8|0
1705362900000|2024-01-15 23:55:00|30308.9|30268.9|30304.8|30264.8|30309.5|30269.5|30303.4|30263.4|0
1705363200000|2024-01-16 00:00:00|30304.1|30264.1|30285.8|30245.8|30304.8|30264.8|30274.9|30234.9|0
1705363500000|2024-01-16 00:05:00|30285.7|30245.7|30284.4|30244.4|30285.8|30245.8|30277|30237|0
1705363800000|2024-01-16 00:10:00|30283.7|30243.7|30289.2|30249.2|30290.5|30250.5|30279.7|30239.7|0
1705364100000|2024-01-16 00:15:00|30290.5|30250.5|30278.2|30238.2|30291.3|30251.3|30271.5|30231.5|0
1705364400000|2024-01-16 00:20:00|30278.1|30238.1|30277.9|30237.9|30291.3|30251.3|30277.8|30237.8|0
1705364700000|2024-01-16 00:25:00|30277.8|30237.8|30271.2|30231.2|30277.9|30237.9|30264.5|30224.5|0
1705365000000|2024-01-16 00:30:00|30273.7|30233.7|30267.1|30227.1|30273.9|30233.9|30267.1|30227.1|0
1705365300000|2024-01-16 00:35:00|30260.5|30220.5|30253.9|30213.9|30260.6|30220.6|30253.9|30213.9|0
1705365600000|2024-01-16 00:40:00|30247.3|30207.3|30240.2|30200.2|30247.3|30207.3|30240.1|30200.1|0
1705365900000|2024-01-16 00:45:00|30246.7|30206.7|30253.7|30213.7|30253.7|30213.7|30246.7|30206.7|0
1705366200000|2024-01-16 00:50:00|30257|30217|30246.9|30206.9|30260.3|30220.3|30246.8|30206.8|0
1705366500000|2024-01-16 00:55:00|30246.8|30206.8|30239.8|30199.8|30246.9|30206.9|30239.8|30199.8|0
1705366800000|2024-01-16 01:00:00|30237.3|30197.3|30216.2|30176.2|30237.7|30197.7|30209.5|30169.5|0
1705367100000|2024-01-16 01:05:00|30213|30173|30209.8|30169.8|30216.4|30176.4|30209.6|30169.6|0
1705367400000|2024-01-16 01:10:00|30209.7|30169.7|30216.4|30176.4|30216.4|30176.4|30209.6|30169.6|0
1705367700000|2024-01-16 01:15:00|30216.5|30176.5|30209.9|30169.9|30216.6|30176.6|30209.8|30169.8|0
1705368000000|2024-01-16 01:20:00|30209.8|30169.8|30223.1|30183.1|30223.2|30183.2|30209.7|30169.7|0
1705368300000|2024-01-16 01:25:00|30223.2|30183.2|30236.8|30196.8|30236.8|30196.8|30216.5|30176.5|0
1705368600000|2024-01-16 01:30:00|30243.4|30203.4|30243.5|30203.5|30243.6|30203.6|30236.7|30196.7|0
1705368900000|2024-01-16 01:35:00|30243.4|30203.4|30250|30210|30257|30217|30243.4|30203.4|0
1705369200000|2024-01-16 01:40:00|30249.9|30209.9|30269.8|30229.8|30269.9|30229.9|30243.3|30203.3|0
1705369500000|2024-01-16 01:45:00|30269.9|30229.9|30269.9|30229.9|30276.5|30236.5|30263.1|30223.1|0
1705369800000|2024-01-16 01:50:00|30270|30230|30291.4|30251.4|30294.7|30254.7|30263.2|30223.2|0
1705370100000|2024-01-16 01:55:00|30291.3|30251.3|30319.4|30279.4|30319.4|30279.4|30291.3|30251.3|0
1705370400000|2024-01-16 02:00:00|30319.3|30279.3|30305.9|30265.9|30319.4|30279.4|30305.9|30265.9|0
1705370700000|2024-01-16 02:05:00|30305.8|30265.8|30326|30286|30332.7|30292.7|30305.8|30265.8|0
1705371000000|2024-01-16 02:10:00|30326.1|30286.1|30332.9|30292.9|30332.9|30292.9|30319.4|30279.4|0
1705371300000|2024-01-16 02:15:00|30332.8|30292.8|30332.8|30292.8|30333|30293|30326.2|30286.2|0
1705371600000|2024-01-16 02:20:00|30329.5|30289.5|30326.1|30286.1|30332.8|30292.8|30326|30286|0
1705371900000|2024-01-16 02:25:00|30326.2|30286.2|30326.1|30286.1|30326.2|30286.2|30326|30286|0
1705372200000|2024-01-16 02:30:00|30333.6|30293.6|30320.1|30280.1|30333.7|30293.7|30320.1|30280.1|0
1705372500000|2024-01-16 02:35:00|30320.2|30280.2|30320.2|30280.2|30326.9|30286.9|30320.1|30280.1|0
1705372800000|2024-01-16 02:40:00|30320.1|30280.1|30320.3|30280.3|30326.9|30286.9|30320.1|30280.1|0
1705373100000|2024-01-16 02:45:00|30312.6|30272.6|30306.1|30266.1|30312.7|30272.7|30306|30266|0
1705373400000|2024-01-16 02:50:00|30306.2|30266.2|30306|30266|30306.2|30266.2|30299.4|30259.4|0
1705373700000|2024-01-16 02:55:00|30299.5|30259.5|30299.6|30259.6|30299.6|30259.6|30292.8|30252.8|0
1705374000000|2024-01-16 03:00:00|30296.3|30256.3|30286|30246|30299.6|30259.6|30286|30246|0
1705374300000|2024-01-16 03:05:00|30286.1|30246.1|30286.2|30246.2|30292.7|30252.7|30279.5|30239.5|0
1705374600000|2024-01-16 03:10:00|30286.1|30246.1|30286.1|30246.1|30286.2|30246.2|30279.4|30239.4|0
1705374900000|2024-01-16 03:15:00|30286|30246|30272.8|30232.8|30286|30246|30272.8|30232.8|0
1705375200000|2024-01-16 03:20:00|30272.7|30232.7|30272.6|30232.6|30272.7|30232.7|30272.5|30232.5|0
1705375500000|2024-01-16 03:25:00|30272.7|30232.7|30266.1|30226.1|30279.3|30239.3|30266|30226|0
1705375800000|2024-01-16 03:30:00|30266|30226|30259.6|30219.6|30266.1|30226.1|30259.4|30219.4|0
1705376100000|2024-01-16 03:35:00|30259.5|30219.5|30252.9|30212.9|30266.3|30226.3|30246.2|30206.2|0
1705376400000|2024-01-16 03:40:00|30253|30213|30252.9|30212.9|30253|30213|30246.2|30206.2|0
1705376700000|2024-01-16 03:45:00|30253|30213|30259.7|30219.7|30259.7|30219.7|30253|30213|0
1705377000000|2024-01-16 03:50:00|30259.8|30219.8|30259.8|30219.8|30259.9|30219.9|30253.2|30213.2|0
1705377300000|2024-01-16 03:55:00|30259.7|30219.7|30253.2|30213.2|30259.9|30219.9|30253.1|30213.1|0
1705377600000|2024-01-16 04:00:00|30253.1|30213.1|30253.2|30213.2|30259.8|30219.8|30253.1|30213.1|0
1705377900000|2024-01-16 04:05:00|30259.7|30219.7|30245.7|30205.7|30259.8|30219.8|30245.7|30205.7|0
1705378200000|2024-01-16 04:10:00|30245.6|30205.6|30245.7|30205.7|30245.7|30205.7|30239.1|30199.1|0
1705378500000|2024-01-16 04:15:00|30245.8|30205.8|30245.9|30205.9|30252.4|30212.4|30245.8|30205.8|0
1705378800000|2024-01-16 04:20:00|30245.8|30205.8|30245.8|30205.8|30245.9|30205.9|30245.8|30205.8|0
1705379100000|2024-01-16 04:25:00|30245.7|30205.7|30239.1|30199.1|30245.7|30205.7|30239|30199|0
1705379400000|2024-01-16 04:30:00|30239|30199|30239.1|30199.1|30239.1|30199.1|30239|30199|0
1705379700000|2024-01-16 04:35:00|30239|30199|30238.9|30198.9|30245.7|30205.7|30232.3|30192.3|0
1705380000000|2024-01-16 04:40:00|30239|30199|30238.9|30198.9|30239|30199|30238.9|30198.9|0
1705380300000|2024-01-16 04:45:00|30235.6|30195.6|30212.7|30172.7|30235.6|30195.6|30199.4|30159.4|0
1705380600000|2024-01-16 04:50:00|30209.5|30169.5|30219.3|30179.3|30225.9|30185.9|30206.1|30166.1|0
1705380900000|2024-01-16 04:55:00|30225.8|30185.8|30226|30186|30232.6|30192.6|30225.8|30185.8|0
1705381200000|2024-01-16 05:00:00|30233.9|30193.9|30220.6|30180.6|30234|30194|30220.6|30180.6|0
1705381500000|2024-01-16 05:05:00|30220.7|30180.7|30234|30194|30234|30194|30220.6|30180.6|0
1705381800000|2024-01-16 05:10:00|30233.9|30193.9|30234.8|30194.8|30240.5|30200.5|30233.8|30193.8|0
1705382100000|2024-01-16 05:15:00|30226.9|30186.9|30233.5|30193.5|30240|30200|30226.8|30186.8|0
1705382400000|2024-01-16 05:20:00|30240.1|30200.1|30220.1|30180.1|30240.1|30200.1|30220.1|30180.1|0
1705382700000|2024-01-16 05:25:00|30226.7|30186.7|30226.7|30186.7|30233.4|30193.4|30220.1|30180.1|0
1705383000000|2024-01-16 05:30:00|30234.6|30194.6|30228|30188|30234.8|30194.8|30221.5|30181.5|0
1705383300000|2024-01-16 05:35:00|30227.9|30187.9|30221.4|30181.4|30228|30188|30214.7|30174.7|0
1705383600000|2024-01-16 05:40:00|30221.3|30181.3|30228|30188|30228|30188|30221.3|30181.3|0
1705383900000|2024-01-16 05:45:00|30226.7|30186.7|30220.1|30180.1|30226.7|30186.7|30220|30180|0
1705384200000|2024-01-16 05:50:00|30220|30180|30219.9|30179.9|30220|30180|30219.9|30179.9|0
1705384500000|2024-01-16 05:55:00|30219.8|30179.8|30219.7|30179.7|30219.8|30179.8|30206.5|30166.5|0
1705384800000|2024-01-16 06:00:00|30216.4|30176.4|30206.1|30166.1|30219.7|30179.7|30199.5|30159.5|0
1705385100000|2024-01-16 06:05:00|30206|30166|30199.5|30159.5|30206.1|30166.1|30199.3|30159.3|0
1705385400000|2024-01-16 06:10:00|30199.4|30159.4|30219.4|30179.4|30219.4|30179.4|30199.4|30159.4|0
1705385700000|2024-01-16 06:15:00|30219.5|30179.5|30219.4|30179.4|30232.7|30192.7|30219.4|30179.4|0
1705386000000|2024-01-16 06:20:00|30219.5|30179.5|30220.1|30180.1|30226.1|30186.1|30213.5|30173.5|0
1705386300000|2024-01-16 06:25:00|30220.2|30180.2|30226.9|30186.9|30226.9|30186.9|30220.2|30180.2|0
1705386600000|2024-01-16 06:30:00|30233.4|30193.4|30220|30180|30233.4|30193.4|30206.6|30166.6|0
1705386900000|2024-01-16 06:35:00|30226.6|30186.6|30226.6|30186.6|30226.6|30186.6|30220|30180|0
1705387200000|2024-01-16 06:40:00|30226.5|30186.5|30219.9|30179.9|30226.6|30186.6|30219.8|30179.8|0
1705387500000|2024-01-16 06:45:00|30219.8|30179.8|30219.9|30179.9|30219.9|30179.9|30213.2|30173.2|0
1705387800000|2024-01-16 06:50:00|30220|30180|30207|30167|30220.2|30180.2|30200.4|30160.4|0
1705388100000|2024-01-16 06:55:00|30213.6|30173.6|30220.3|30180.3|30220.3|30180.3|30210.3|30170.3|0
1705388400000|2024-01-16 07:00:00|30220.2|30180.2|30182|30167|30246.6|30207|30177|30162|119
1705388700000|2024-01-16 07:05:00|30177|30162|30162|30147|30187|30172|30162|30147|68
1705389000000|2024-01-16 07:10:00|30159.5|30144.5|30147|30132|30159.5|30144.5|30142|30127|48
1705389300000|2024-01-16 07:15:00|30149.5|30134.5|30147|30132|30152|30137|30142|30127|52
1705389600000|2024-01-16 07:20:00|30149.5|30134.5|30172|30157|30172|30157|30147|30132|22
1705389900000|2024-01-16 07:25:00|30169.5|30154.5|30172|30157|30187|30172|30167|30152|27
1705390200000|2024-01-16 07:30:00|30169.5|30154.5|30162|30147|30179.5|30164.5|30162|30147|12
1705390500000|2024-01-16 07:35:00|30164.5|30149.5|30167|30152|30169.5|30154.5|30152|30137|37
1705390800000|2024-01-16 07:40:00|30169.5|30154.5|30167|30152|30177|30162|30164.5|30149.5|41
1705391100000|2024-01-16 07:45:00|30162|30147|30172|30157|30172|30157|30162|30147|42
1705391400000|2024-01-16 07:50:00|30177|30162|30177|30162|30202|30187|30177|30162|57
1705391700000|2024-01-16 07:55:00|30179.5|30164.5|30182|30167|30184.5|30169.5|30152|30137|80
1705392000000|2024-01-16 08:00:00|30184.5|30169.5|30072|30057|30184.5|30169.5|30062|30047|769
1705392300000|2024-01-16 08:05:00|30077|30062|30072|30057|30112|30097|30062|30047|344
1705392600000|2024-01-16 08:10:00|30067|30052|30017|30002|30072|30057|30017|30002|397
1705392900000|2024-01-16 08:15:00|30022|30007|30057|30042|30077|30062|29992|29977|405
1705393200000|2024-01-16 08:20:00|30054.5|30039.5|30117|30102|30132|30117|30042|30027|321
1705393500000|2024-01-16 08:25:00|30122|30107|30072|30057|30127|30112|30067|30052|260
1705393800000|2024-01-16 08:30:00|30074.5|30059.5|30117|30102|30127|30112|30072|30057|315
1705394100000|2024-01-16 08:35:00|30114.5|30099.5|30152|30137|30157|30142|30102|30087|271
1705394400000|2024-01-16 08:40:00|30147|30132|30142|30127|30157|30142|30134.5|30119.5|192
1705394700000|2024-01-16 08:45:00|30144.5|30129.5|30197|30182|30197|30182|30142|30127|279
1705395000000|2024-01-16 08:50:00|30199.5|30184.5|30197|30182|30212|30197|30182|30167|198
1705395300000|2024-01-16 08:55:00|30192|30177|30172|30157|30194.5|30179.5|30172|30157|104
1705395600000|2024-01-16 09:00:00|30179.5|30164.5|30194.5|30179.5|30212|30197|30177|30162|164
1705395900000|2024-01-16 09:05:00|30192|30177|30212|30197|30212|30197|30179.5|30164.5|84
1705396200000|2024-01-16 09:10:00|30207|30192|30242|30227|30247|30232|30207|30192|94
1705396500000|2024-01-16 09:15:00|30247|30232|30209.5|30194.5|30247|30232|30202|30187|100
1705396800000|2024-01-16 09:20:00|30207|30192|30177|30162|30222|30207|30172|30157|75
1705397100000|2024-01-16 09:25:00|30172|30157|30142|30127|30182|30167|30137|30122|139
1705397400000|2024-01-16 09:30:00|30139.5|30124.5|30197|30182|30197|30182|30129.5|30114.5|113
1705397700000|2024-01-16 09:35:00|30194.5|30179.5|30194.5|30179.5|30202|30187|30182|30167|105
1705398000000|2024-01-16 09:40:00|30192|30177|30187|30172|30192|30177|30174.5|30159.5|38
1705398300000|2024-01-16 09:45:00|30192|30177|30157|30142|30197|30182|30157|30142|42
1705398600000|2024-01-16 09:50:00|30159.5|30144.5|30197|30182|30197|30182|30149.5|30134.5|58
1705398900000|2024-01-16 09:55:00|30192|30177|30172|30157|30197|30182|30167|30152|37
1705399200000|2024-01-16 10:00:00|30177|30162|30169.5|30154.5|30177|30162|30147|30132|66
1705399500000|2024-01-16 10:05:00|30167|30152|30159.5|30144.5|30172|30157|30152|30137|45
1705399800000|2024-01-16 10:10:00|30157|30142|30147|30132|30174.5|30159.5|30142|30127|89
1705400100000|2024-01-16 10:15:00|30144.5|30129.5|30122|30107|30152|30137|30112|30097|123
1705400400000|2024-01-16 10:20:00|30117|30102|30122|30107|30137|30122|30117|30102|48
1705400700000|2024-01-16 10:25:00|30127|30112|30112|30097|30137|30122|30107|30092|102
1705401000000|2024-01-16 10:30:00|30107|30092|30112|30097|30117|30102|30087|30072|109
1705401300000|2024-01-16 10:35:00|30117|30102|30147|30132|30152|30137|30117|30102|78
1705401600000|2024-01-16 10:40:00|30152|30137|30147|30132|30157|30142|30142|30127|64
1705401900000|2024-01-16 10:45:00|30144.5|30129.5|30132|30117|30149.5|30134.5|30124.5|30109.5|47
1705402200000|2024-01-16 10:50:00|30134.5|30119.5|30112|30097|30137|30122|30112|30097|44
1705402500000|2024-01-16 10:55:00|30109.5|30094.5|30127|30112|30127|30112|30107|30092|52
1705402800000|2024-01-16 11:00:00|30124.5|30109.5|30107|30092|30129.5|30114.5|30104.5|30089.5|44
1705403100000|2024-01-16 11:05:00|30104.5|30089.5|30119.5|30104.5|30137|30122|30104.5|30089.5|51
1705403400000|2024-01-16 11:10:00|30117|30102|30127|30112|30129.5|30114.5|30112|30097|66
1705403700000|2024-01-16 11:15:00|30132|30117|30144.5|30129.5|30147|30132|30127|30112|57
1705404000000|2024-01-16 11:20:00|30142|30127|30132|30117|30147|30132|30117|30102|60
1705404300000|2024-01-16 11:25:00|30129.5|30114.5|30137|30122|30152|30137|30129.5|30114.5|33
1705404600000|2024-01-16 11:30:00|30134.5|30119.5|30134.5|30119.5|30152|30137|30129.5|30114.5|41
1705404900000|2024-01-16 11:35:00|30137|30122|30132|30117|30144.5|30129.5|30127|30112|49
1705405200000|2024-01-16 11:40:00|30134.5|30119.5|30127|30112|30142|30127|30117|30102|47
1705405500000|2024-01-16 11:45:00|30129.5|30114.5|30179.5|30164.5|30182|30167|30127|30112|168
1705405800000|2024-01-16 11:50:00|30182|30167|30202|30187|30209.5|30194.5|30177|30162|79
1705406100000|2024-01-16 11:55:00|30197|30182|30217|30202|30217|30202|30197|30182|48
1705406400000|2024-01-16 12:00:00|30214.5|30199.5|30232|30217|30232|30217|30212|30197|51
1705406700000|2024-01-16 12:05:00|30237|30222|30247|30232|30247|30232|30227|30212|41
1705407000000|2024-01-16 12:10:00|30252|30237|30227|30212|30252|30237|30227|30212|57
1705407300000|2024-01-16 12:15:00|30229.5|30214.5|30212|30197|30234.5|30219.5|30212|30197|44
1705407600000|2024-01-16 12:20:00|30214.5|30199.5|30212|30197|30222|30207|30197|30182|78
1705407900000|2024-01-16 12:25:00|30217|30202|30227|30212|30237|30222|30209.5|30194.5|78
1705408200000|2024-01-16 12:30:00|30232|30217|30237|30222|30252|30237|30229.5|30214.5|78
1705408500000|2024-01-16 12:35:00|30234.5|30219.5|30259.5|30244.5|30262|30247|30227|30212|51
1705408800000|2024-01-16 12:40:00|30262|30247|30257|30242|30272|30257|30254.5|30239.5|57
1705409100000|2024-01-16 12:45:00|30259.5|30244.5|30262|30247|30267|30252|30242|30227|55
1705409400000|2024-01-16 12:50:00|30264.5|30249.5|30262|30247|30267|30252|30244.5|30229.5|46
1705409700000|2024-01-16 12:55:00|30257|30242|30252|30237|30259.5|30244.5|30247|30232|16
1705410000000|2024-01-16 13:00:00|30249.5|30234.5|30262|30247|30272|30257|30242|30227|114
1705410300000|2024-01-16 13:05:00|30257|30242|30252|30237|30277|30262|30252|30237|110
1705410600000|2024-01-16 13:10:00|30254.5|30239.5|30237|30222|30262|30247|30237|30222|41
1705410900000|2024-01-16 13:15:00|30239.5|30224.5|30262|30247|30262|30247|30237|30222|33
1705411200000|2024-01-16 13:20:00|30267|30252|30237|30222|30267|30252|30237|30222|18
1705411500000|2024-01-16 13:25:00|30234.5|30219.5|30239.5|30224.5|30242|30227|30232|30217|21
1705411800000|2024-01-16 13:30:00|30242|30227|30257|30242|30267|30252|30227|30212|72
1705412100000|2024-01-16 13:35:00|30259.5|30244.5|30272|30257|30272|30257|30257|30242|45
1705412400000|2024-01-16 13:40:00|30274.5|30259.5|30269.5|30254.5|30289.5|30274.5|30267|30252|99
1705412700000|2024-01-16 13:45:00|30272|30257|30242|30227|30272|30257|30237|30222|74
1705413000000|2024-01-16 13:50:00|30239.5|30224.5|30222|30207|30242|30227|30209.5|30194.5|520
1705413300000|2024-01-16 13:55:00|30219.5|30204.5|30202|30187|30222|30207|30197|30182|1158
1705413600000|2024-01-16 14:00:00|30204.5|30189.5|30182|30167|30212|30197|30179.5|30164.5|412
1705413900000|2024-01-16 14:05:00|30179.5|30164.5|30189.5|30174.5|30192|30177|30177|30162|71
1705414200000|2024-01-16 14:10:00|30192|30177|30192|30177|30202|30187|30182|30167|84
1705414500000|2024-01-16 14:15:00|30197|30182|30179.5|30164.5|30197|30182|30177|30162|52
1705414800000|2024-01-16 14:20:00|30177|30162|30167|30152|30179.5|30164.5|30167|30152|63
1705415100000|2024-01-16 14:25:00|30169.5|30154.5|30187|30172|30192|30177|30167|30152|84
1705415400000|2024-01-16 14:30:00|30189.5|30174.5|30174.5|30159.5|30212|30197|30164.5|30149.5|162
1705415700000|2024-01-16 14:35:00|30177|30162|30159.5|30144.5|30192|30177|30152|30137|121
1705416000000|2024-01-16 14:40:00|30162|30147|30157|30142|30177|30162|30142|30127|102
1705416300000|2024-01-16 14:45:00|30152|30137|30157|30142|30167|30152|30142|30127|100
1705416600000|2024-01-16 14:50:00|30159.5|30144.5|30192|30177|30199.5|30184.5|30152|30137|133
1705416900000|2024-01-16 14:55:00|30194.5|30179.5|30247|30232|30247|30232|30192|30177|155
1705417200000|2024-01-16 15:00:00|30249.5|30234.5|30244.5|30229.5|30272|30257|30237|30222|155
1705417500000|2024-01-16 15:05:00|30247|30232|30257|30242|30272|30257|30237|30222|89
1705417800000|2024-01-16 15:10:00|30261.8|30246.8|30256.8|30241.8|30276.8|30261.8|30256.8|30241.8|84
1705418100000|2024-01-16 15:15:00|30259.3|30244.3|30271.8|30256.8|30281.8|30266.8|30254.3|30239.3|105
1705418400000|2024-01-16 15:20:00|30269.3|30254.3|30286.8|30271.8|30286.8|30271.8|30266.8|30251.8|90
1705418700000|2024-01-16 15:25:00|30284.3|30269.3|30274.3|30259.3|30286.8|30271.8|30269.3|30254.3|148
1705419000000|2024-01-16 15:30:00|30276.8|30261.8|30291.8|30276.8|30291.8|30276.8|30266.8|30251.8|137
1705419300000|2024-01-16 15:35:00|30296.8|30281.8|30291.8|30276.8|30296.8|30281.8|30271.8|30256.8|86
1705419600000|2024-01-16 15:40:00|30294.3|30279.3|30304.3|30289.3|30316.8|30301.8|30291.8|30276.8|95
1705419900000|2024-01-16 15:45:00|30306.8|30291.8|30326.8|30311.8|30331.8|30316.8|30301.8|30286.8|121
1705420200000|2024-01-16 15:50:00|30329.3|30314.3|30336.8|30321.8|30336.8|30321.8|30311.8|30296.8|110
1705420500000|2024-01-16 15:55:00|30334.3|30319.3|30336.8|30321.8|30346.8|30331.8|30331.8|30316.8|89
1705420800000|2024-01-16 16:00:00|30339.3|30324.3|30301.8|30286.8|30346.8|30331.8|30276.8|30261.8|297
1705421100000|2024-01-16 16:05:00|30304.3|30289.3|30301.8|30286.8|30326.8|30311.8|30294.3|30279.3|127
1705421400000|2024-01-16 16:10:00|30304.3|30289.3|30326.8|30311.8|30329.3|30314.3|30296.8|30281.8|221
1705421700000|2024-01-16 16:15:00|30324.3|30309.3|30331.8|30316.8|30341.8|30326.8|30316.8|30301.8|177
1705422000000|2024-01-16 16:20:00|30334.3|30319.3|30341.8|30326.8|30356.8|30341.8|30331.8|30316.8|197
1705422300000|2024-01-16 16:25:00|30339.3|30324.3|30321.8|30306.8|30346.8|30331.8|30316.8|30301.8|374
1705422600000|2024-01-16 16:30:00|30324.3|30309.3|30356.8|30341.8|30356.8|30341.8|30324.3|30309.3|323
1705422900000|2024-01-16 16:35:00|30351.8|30336.8|30336.8|30321.8|30351.8|30336.8|30324.3|30309.3|191
1705423200000|2024-01-16 16:40:00|30331.8|30316.8|30326.8|30311.8|30341.8|30326.8|30321.8|30306.8|48
1705423500000|2024-01-16 16:45:00|30316.8|30301.8|30316.8|30301.8|30326.8|30311.8|30306.8|30291.8|67
1705423800000|2024-01-16 16:50:00|30319.3|30299.3|30314.3|30289.3|30329.3|30309.3|30309.3|30289.3|23
1705424100000|2024-01-16 16:55:00|30309.3|30294.3|30314.3|30294.3|30324.3|30304.3|30304.3|30284.3|21
1705424400000|2024-01-16 17:00:00|30309.3|30289.3|30294.3|30274.3|30319.3|30299.3|30289.3|30269.3|44
1705424700000|2024-01-16 17:05:00|30289.3|30269.3|30289.3|30269.3|30299.3|30279.3|30284.3|30259.3|13
1705425000000|2024-01-16 17:10:00|30284.3|30264.3|30289.3|30269.3|30299.3|30279.3|30284.3|30264.3|15
1705425300000|2024-01-16 17:15:00|30294.3|30264.3|30289.3|30264.3|30299.3|30274.3|30289.3|30264.3|13
1705425600000|2024-01-16 17:20:00|30294.3|30269.3|30294.3|30274.3|30304.3|30284.3|30289.3|30264.3|11
1705425900000|2024-01-16 17:25:00|30299.3|30269.3|30269.3|30249.3|30299.3|30274.3|30269.3|30249.3|32
1705426200000|2024-01-16 17:30:00|30274.3|30254.3|30259.3|30239.3|30274.3|30254.3|30254.3|30234.3|46
1705426500000|2024-01-16 17:35:00|30264.3|30234.3|30274.3|30254.3|30284.3|30264.3|30259.3|30234.3|12
1705426800000|2024-01-16 17:40:00|30279.3|30249.3|30269.3|30249.3|30284.3|30259.3|30269.3|30249.3|19
1705427100000|2024-01-16 17:45:00|30274.3|30244.3|30264.3|30244.3|30279.3|30254.3|30259.3|30239.3|23
1705427400000|2024-01-16 17:50:00|30269.3|30239.3|30264.3|30244.3|30279.3|30254.3|30264.3|30239.3|17
1705427700000|2024-01-16 17:55:00|30269.3|30239.3|30259.3|30239.3|30269.3|30249.3|30259.3|30234.3|21
1705428000000|2024-01-16 18:00:00|30254.3|30234.3|30269.3|30249.3|30269.3|30249.3|30254.3|30234.3|6
1705428300000|2024-01-16 18:05:00|30274.3|30254.3|30274.3|30254.3|30274.3|30254.3|30264.3|30244.3|15
1705428600000|2024-01-16 18:10:00|30279.3|30259.3|30279.3|30259.3|30279.3|30259.3|30269.3|30249.3|13
1705428900000|2024-01-16 18:15:00|30284.3|30264.3|30304.3|30284.3|30314.3|30289.3|30284.3|30259.3|43
1705429200000|2024-01-16 18:20:00|30299.3|30274.3|30294.3|30269.3|30299.3|30274.3|30284.3|30264.3|19
1705429500000|2024-01-16 18:25:00|30289.3|30274.3|30304.3|30284.3|30304.3|30284.3|30284.3|30264.3|15
1705429800000|2024-01-16 18:30:00|30309.3|30289.3|30309.3|30289.3|30314.3|30294.3|30304.3|30284.3|8
1705430100000|2024-01-16 18:35:00|30304.3|30284.3|30289.3|30269.3|30304.3|30289.3|30289.3|30269.3|12
1705430400000|2024-01-16 18:40:00|30294.3|30264.3|30279.3|30259.3|30294.3|30274.3|30279.3|30254.3|5
1705430700000|2024-01-16 18:45:00|30284.3|30264.3|30279.3|30259.3|30284.3|30264.3|30279.3|30259.3|3
1705431000000|2024-01-16 18:50:00|30274.3|30254.3|30264.3|30244.3|30279.3|30259.3|30254.3|30234.3|30
1705431300000|2024-01-16 18:55:00|30269.3|30239.3|30274.3|30254.3|30279.3|30259.3|30269.3|30239.3|13
1705431600000|2024-01-16 19:00:00|30269.3|30249.3|30254.3|30234.3|30279.3|30259.3|30254.3|30229.3|40
1705431900000|2024-01-16 19:05:00|30259.3|30239.3|30254.3|30229.3|30264.3|30244.3|30249.3|30229.3|22
1705432200000|2024-01-16 19:10:00|30249.3|30234.3|30239.3|30214.3|30259.3|30234.3|30239.3|30214.3|20
1705432500000|2024-01-16 19:15:00|30244.3|30219.3|30229.3|30209.3|30244.3|30219.3|30224.3|30204.3|30
1705432800000|2024-01-16 19:20:00|30234.3|30214.3|30244.3|30224.3|30249.3|30229.3|30229.3|30214.3|11
1705433100000|2024-01-16 19:25:00|30239.3|30219.3|30246.8|30231.8|30259.3|30239.3|30239.3|30219.3|7
1705433400000|2024-01-16 19:30:00|30249.3|30234.3|30249.3|30234.3|30251.8|30236.8|30239.3|30224.3|3
1705433700000|2024-01-16 19:35:00|30251.8|30236.8|30249.3|30234.3|30254.3|30239.3|30246.8|30231.8|3
1705434000000|2024-01-16 19:40:00|30251.8|30236.8|30256.8|30241.8|30259.3|30244.3|30246.8|30231.8|7
1705434300000|2024-01-16 19:45:00|30254.3|30239.3|30269.3|30254.3|30274.3|30259.3|30254.3|30239.3|11
1705434600000|2024-01-16 19:50:00|30271.8|30256.8|30274.3|30259.3|30279.3|30264.3|30269.3|30254.3|10
1705434900000|2024-01-16 19:55:00|30271.8|30256.8|30276.8|30261.8|30279.3|30264.3|30271.8|30256.8|3
1705435200000|2024-01-16 20:00:00|30279.3|30264.3|30274.3|30259.3|30284.3|30269.3|30271.8|30256.8|4
1705435500000|2024-01-16 20:05:00|30271.8|30256.8|30276.8|30261.8|30279.3|30264.3|30271.8|30256.8|1
1705435800000|2024-01-16 20:10:00|30279.3|30264.3|30269.3|30254.3|30281.8|30266.8|30266.8|30251.8|4
1705436100000|2024-01-16 20:15:00|30271.8|30256.8|30276.8|30261.8|30276.8|30261.8|30269.3|30254.3|8
1705436400000|2024-01-16 20:20:00|30281.8|30266.8|30271.8|30256.8|30281.8|30266.8|30271.8|30256.8|15
1705436700000|2024-01-16 20:25:00|30274.3|30259.3|30269.3|30254.3|30276.8|30261.8|30266.8|30251.8|2
1705437000000|2024-01-16 20:30:00|30271.8|30256.8|30271.8|30256.8|30279.3|30264.3|30269.3|30254.3|11
1705437300000|2024-01-16 20:35:00|30274.3|30259.3|30279.3|30264.3|30281.8|30266.8|30271.8|30256.8|37
1705437600000|2024-01-16 20:40:00|30276.8|30261.8|30279.3|30264.3|30281.8|30266.8|30271.8|30256.8|4
1705437900000|2024-01-16 20:45:00|30281.8|30266.8|30281.8|30266.8|30289.3|30274.3|30276.8|30261.8|31
1705438200000|2024-01-16 20:50:00|30284.3|30269.3|30294.3|30279.3|30294.3|30279.3|30276.8|30261.8|27
1705438500000|2024-01-16 20:55:00|30291.8|30276.8|30306.8|30291.8|30306.8|30291.8|30291.8|30276.8|12
1705438800000|2024-01-16 21:00:00|30320.2|30280.2|30309.6|30269.6|30325.3|30285.3|30307.6|30267.6|0
1705439100000|2024-01-16 21:05:00|30309.5|30269.5|30320.5|30280.5|30320.5|30280.5|30307.6|30267.6|0
1705439400000|2024-01-16 21:10:00|30320.6|30280.6|30314.4|30274.4|30321.9|30281.9|30314.4|30274.4|0
1705439700000|2024-01-16 21:15:00|30315.7|30275.7|30314.4|30274.4|30319.1|30279.1|30314.4|30274.4|0
1705440000000|2024-01-16 21:20:00|30315|30275|30320.7|30280.7|30320.7|30280.7|30315|30275|0
1705440300000|2024-01-16 21:25:00|30320|30280|30322.1|30282.1|30322.1|30282.1|30319.4|30279.4|0
1705440600000|2024-01-16 21:30:00|30322.8|30282.8|30317.3|30277.3|30324.1|30284.1|30317.3|30277.3|0
1705440900000|2024-01-16 21:35:00|30316.6|30276.6|30316|30276|30317.3|30277.3|30316|30276|0
1705441200000|2024-01-16 21:40:00|30315.9|30275.9|30316|30276|30319.4|30279.4|30314.6|30274.6|0
1705441500000|2024-01-16 21:45:00|30316.6|30276.6|30317.3|30277.3|30319.4|30279.4|30316|30276|0
1705441800000|2024-01-16 21:50:00|30317.4|30277.4|30324.1|30284.1|30326.9|30286.9|30317.4|30277.4|0
1705442100000|2024-01-16 21:55:00|30322.1|30282.1|30318.7|30278.7|30322.8|30282.8|30316.6|30276.6|0
1705442400000|2024-01-16 22:00:00|30319.4|30279.4|30318.7|30278.7|30320|30280|30318|30278|0
1705442700000|2024-01-16 22:05:00|30318|30278|30318|30278|30318|30278|30318|30278|0
1705443000000|2024-01-16 22:10:00|30319.4|30279.4|30317.3|30277.3|30319.4|30279.4|30317.3|30277.3|0
1705443300000|2024-01-16 22:15:00|30316.6|30276.6|30316|30276|30316.6|30276.6|30313.2|30273.2|0
1705443600000|2024-01-16 22:20:00|30315.9|30275.9|30317.3|30277.3|30317.3|30277.3|30315.3|30275.3|0
1705443900000|2024-01-16 22:25:00|30316.6|30276.6|30318|30278|30320|30280|30315.9|30275.9|0
1705444200000|2024-01-16 22:30:00|30317.9|30277.9|30316.6|30276.6|30317.9|30277.9|30316.6|30276.6|0
1705444500000|2024-01-16 22:35:00|30316.7|30276.7|30318|30278|30318.7|30278.7|30315.9|30275.9|0
1705444800000|2024-01-16 22:40:00|30316.6|30276.6|30316.6|30276.6|30316.6|30276.6|30316.6|30276.6|0
1705445100000|2024-01-16 22:45:00|30316|30276|30316.6|30276.6|30316.6|30276.6|30315.9|30275.9|0
1705445700000|2024-01-16 22:55:00|30316.7|30276.7|30317.3|30277.3|30318.7|30278.7|30316.7|30276.7|0
1705446000000|2024-01-16 23:00:00|30317.4|30277.4|30317.3|30277.3|30325.5|30285.5|30314.6|30274.6|0
1705446300000|2024-01-16 23:05:00|30316|30276|30319.4|30279.4|30319.4|30279.4|30311.2|30271.2|0
1705446600000|2024-01-16 23:10:00|30320|30280|30316|30276|30324.8|30284.8|30316|30276|0
1705446900000|2024-01-16 23:15:00|30315.9|30275.9|30316|30276|30317.3|30277.3|30312.6|30272.6|0
1705447200000|2024-01-16 23:20:00|30316.6|30276.6|30320.7|30280.7|30320.7|30280.7|30316.6|30276.6|0
1705447500000|2024-01-16 23:25:00|30320|30280|30322.1|30282.1|30322.1|30282.1|30319.4|30279.4|0
1705447800000|2024-01-16 23:30:00|30322|30282|30317.3|30277.3|30322.1|30282.1|30317.3|30277.3|0
1705448100000|2024-01-16 23:35:00|30318|30278|30316|30276|30319.4|30279.4|30316|30276|0
1705448400000|2024-01-16 23:40:00|30315.9|30275.9|30309.8|30269.8|30315.9|30275.9|30309.8|30269.8|0
1705448700000|2024-01-16 23:45:00|30307.8|30267.8|30314.6|30274.6|30314.6|30274.6|30307.8|30267.8|0
1705449000000|2024-01-16 23:50:00|30316|30276|30325.5|30285.5|30325.5|30285.5|30316|30276|0
1705449300000|2024-01-16 23:55:00|30326.2|30286.2|30324.1|30284.1|30326.2|30286.2|30320.7|30280.7|0
1705449600000|2024-01-17 00:00:00|30322.1|30282.1|30312.6|30272.6|30325.5|30285.5|30312.6|30272.6|0
1705449900000|2024-01-17 00:05:00|30313.9|30273.9|30314.1|30274.1|30318.9|30278.9|30309.4|30269.4|0
1705450200000|2024-01-17 00:10:00|30314.2|30274.2|30315.5|30275.5|30318.9|30278.9|30309.4|30269.4|0
1705450500000|2024-01-17 00:15:00|30314.1|30274.1|30286.7|30246.7|30326.7|30286.7|30286.6|30246.6|0
1705450800000|2024-01-17 00:20:00|30286.6|30246.6|30293.5|30253.5|30293.6|30253.6|30286.6|30246.6|0
1705451100000|2024-01-17 00:25:00|30293.6|30253.6|30280.2|30240.2|30293.7|30253.7|30280.1|30240.1|0
1705451400000|2024-01-17 00:30:00|30280.1|30240.1|30273.6|30233.6|30280.2|30240.2|30273.6|30233.6|0
1705451700000|2024-01-17 00:35:00|30273.7|30233.7|30273.4|30233.4|30273.7|30233.7|30273.4|30233.4|0
1705452000000|2024-01-17 00:40:00|30273.5|30233.5|30273.3|30233.3|30273.5|30233.5|30259.9|30219.9|0
1705452300000|2024-01-17 00:45:00|30273.2|30233.2|30266.6|30226.6|30273.3|30233.3|30266.6|30226.6|0
1705452600000|2024-01-17 00:50:00|30266.7|30226.7|30273.6|30233.6|30273.6|30233.6|30266.6|30226.6|0
1705452900000|2024-01-17 00:55:00|30273.5|30233.5|30273.4|30233.4|30280.2|30240.2|30273.4|30233.4|0
1705453200000|2024-01-17 01:00:00|30273.5|30233.5|30273.3|30233.3|30280.1|30240.1|30266.6|30226.6|0
1705453500000|2024-01-17 01:05:00|30273.2|30233.2|30273.2|30233.2|30273.2|30233.2|30266.5|30226.5|0
1705453800000|2024-01-17 01:10:00|30273.3|30233.3|30266.6|30226.6|30273.3|30233.3|30266.5|30226.5|0
1705454100000|2024-01-17 01:15:00|30266.5|30226.5|30280|30240|30280|30240|30266.5|30226.5|0
1705454400000|2024-01-17 01:20:00|30279.9|30239.9|30273.3|30233.3|30280|30240|30273.3|30233.3|0
1705454700000|2024-01-17 01:25:00|30279.9|30239.9|30279.9|30239.9|30280|30240|30273.2|30233.2|0
1705455000000|2024-01-17 01:30:00|30280|30240|30273.4|30233.4|30286.6|30246.6|30273.3|30233.3|0
1705455300000|2024-01-17 01:35:00|30273.5|30233.5|30266.3|30226.3|30273.5|30233.5|30260|30220|0
1705455600000|2024-01-17 01:40:00|30259.7|30219.7|30246.1|30206.1|30259.7|30219.7|30239.5|30199.5|0
1705455900000|2024-01-17 01:45:00|30239.5|30199.5|30246.3|30206.3|30252.9|30212.9|30232.9|30192.9|0
1705456200000|2024-01-17 01:50:00|30246.4|30206.4|30246.3|30206.3|30249.7|30209.7|30246.3|30206.3|0
1705456500000|2024-01-17 01:55:00|30246.4|30206.4|30246.4|30206.4|30253|30213|30239.7|30199.7|0
1705456800000|2024-01-17 02:00:00|30246.5|30206.5|30246.4|30206.4|30259.7|30219.7|30239.7|30199.7|0
1705457100000|2024-01-17 02:05:00|30246.3|30206.3|30246.5|30206.5|30253.1|30213.1|30246.3|30206.3|0
1705457400000|2024-01-17 02:10:00|30253.1|30213.1|30239.7|30199.7|30253.1|30213.1|30239.7|30199.7|0
1705457700000|2024-01-17 02:15:00|30239.8|30199.8|30239.6|30199.6|30239.8|30199.8|30226.5|30186.5|0
1705458000000|2024-01-17 02:20:00|30239.5|30199.5|30232.6|30192.6|30239.5|30199.5|30226.1|30186.1|0
1705458300000|2024-01-17 02:25:00|30232.7|30192.7|30246|30206|30246|30206|30232.6|30192.6|0
1705458600000|2024-01-17 02:30:00|30239.4|30199.4|30226.1|30186.1|30246|30206|30219.3|30179.3|0
1705458900000|2024-01-17 02:35:00|30226|30186|30212.7|30172.7|30226.1|30186.1|30212.7|30172.7|0
1705459200000|2024-01-17 02:40:00|30212.8|30172.8|30219.3|30179.3|30219.5|30179.5|30212.7|30172.7|0
1705459500000|2024-01-17 02:45:00|30219.4|30179.4|30226|30186|30226|30186|30219.3|30179.3|0
1705459800000|2024-01-17 02:50:00|30219.4|30179.4|30226|30186|30226.1|30186.1|30219.4|30179.4|0
1705460100000|2024-01-17 02:55:00|30219.4|30179.4|30212.6|30172.6|30226|30186|30212.6|30172.6|0
1705460400000|2024-01-17 03:00:00|30212.5|30172.5|30219.1|30179.1|30219.2|30179.2|30212.4|30172.4|0
1705460700000|2024-01-17 03:05:00|30219.2|30179.2|30219.2|30179.2|30225.9|30185.9|30212.5|30172.5|0
1705461000000|2024-01-17 03:10:00|30212.6|30172.6|30219.2|30179.2|30219.3|30179.3|30212.5|30172.5|0
1705461300000|2024-01-17 03:15:00|30212.6|30172.6|30212.5|30172.5|30219.2|30179.2|30212.5|30172.5|0
1705461600000|2024-01-17 03:20:00|30212.4|30172.4|30219|30179|30225.6|30185.6|30212.4|30172.4|0
1705461900000|2024-01-17 03:25:00|30215.7|30175.7|30212.3|30172.3|30219.1|30179.1|30212.2|30172.2|0
1705462200000|2024-01-17 03:30:00|30212.4|30172.4|30205.6|30165.6|30212.4|30172.4|30205.6|30165.6|0
1705462500000|2024-01-17 03:35:00|30205.5|30165.5|30212.4|30172.4|30212.5|30172.5|30205.5|30165.5|0
1705462800000|2024-01-17 03:40:00|30212.5|30172.5|30212.5|30172.5|30212.5|30172.5|30205.8|30165.8|0
1705463100000|2024-01-17 03:45:00|30212.4|30172.4|30212.3|30172.3|30212.5|30172.5|30205.7|30165.7|0
1705463400000|2024-01-17 03:50:00|30212.4|30172.4|30205.3|30165.3|30212.4|30172.4|30198.5|30158.5|0
1705463700000|2024-01-17 03:55:00|30205.4|30165.4|30198.5|30158.5|30205.4|30165.4|30198.5|30158.5|0
1705464000000|2024-01-17 04:00:00|30198.6|30158.6|30191.9|30151.9|30198.7|30158.7|30191.9|30151.9|0
1705464300000|2024-01-17 04:05:00|30192|30152|30212.2|30172.2|30212.2|30172.2|30191.9|30151.9|0
1705464600000|2024-01-17 04:10:00|30205.6|30165.6|30212.4|30172.4|30212.4|30172.4|30205.6|30165.6|0
1705464900000|2024-01-17 04:15:00|30205.8|30165.8|30198.9|30158.9|30212.4|30172.4|30192.3|30152.3|0
1705465200000|2024-01-17 04:20:00|30192.3|30152.3|30198.9|30158.9|30205.5|30165.5|30192.2|30152.2|0
1705465500000|2024-01-17 04:25:00|30205.5|30165.5|30199|30159|30205.6|30165.6|30198.9|30158.9|0
1705465800000|2024-01-17 04:30:00|30199.1|30159.1|30192.4|30152.4|30205.7|30165.7|30192.4|30152.4|0
1705466100000|2024-01-17 04:35:00|30192.5|30152.5|30205.8|30165.8|30205.9|30165.9|30192.5|30152.5|0
1705466400000|2024-01-17 04:40:00|30205.9|30165.9|30205.8|30165.8|30205.9|30165.9|30199.2|30159.2|0
1705466700000|2024-01-17 04:45:00|30212.4|30172.4|30219.2|30179.2|30219.3|30179.3|30212.4|30172.4|0
1705467000000|2024-01-17 04:50:00|30219.3|30179.3|30212.6|30172.6|30225.9|30185.9|30205.9|30165.9|0
1705467300000|2024-01-17 04:55:00|30212.5|30172.5|30205.9|30165.9|30212.6|30172.6|30199.1|30159.1|0
1705467600000|2024-01-17 05:00:00|30205.8|30165.8|30199|30159|30205.8|30165.8|30192.6|30152.6|0
1705467900000|2024-01-17 05:05:00|30192.4|30152.4|30185.6|30145.6|30192.5|30152.5|30185.6|30145.6|0
1705468200000|2024-01-17 05:10:00|30185.7|30145.7|30185.5|30145.5|30192.2|30152.2|30185.5|30145.5|0
1705468500000|2024-01-17 05:15:00|30185.4|30145.4|30178.8|30138.8|30185.5|30145.5|30178.7|30138.7|0
1705468800000|2024-01-17 05:20:00|30178.7|30138.7|30179|30139|30179|30139|30178.7|30138.7|0
1705469100000|2024-01-17 05:25:00|30185.6|30145.6|30178.9|30138.9|30185.6|30145.6|30178.8|30138.8|0
1705469400000|2024-01-17 05:30:00|30178.8|30138.8|30172.4|30132.4|30179|30139|30172.1|30132.1|0
1705469700000|2024-01-17 05:35:00|30175.7|30135.7|30172.4|30132.4|30179.2|30139.2|30172.4|30132.4|0
1705470000000|2024-01-17 05:40:00|30172.5|30132.5|30172.6|30132.6|30179.2|30139.2|30172.5|30132.5|0
1705470300000|2024-01-17 05:45:00|30172.5|30132.5|30159.1|30119.1|30172.6|30132.6|30159|30119|0
1705470600000|2024-01-17 05:50:00|30159.2|30119.2|30132.4|30092.4|30159.2|30119.2|30132.4|30092.4|0
1705470900000|2024-01-17 05:55:00|30132.5|30092.5|30119.2|30079.2|30135.8|30095.8|30119.2|30079.2|0
1705471200000|2024-01-17 06:00:00|30119.4|30079.4|30126.3|30086.3|30126.3|30086.3|30119.4|30079.4|0
1705471500000|2024-01-17 06:05:00|30132.9|30092.9|30086|30046|30133|30093|30086|30046|0
1705471800000|2024-01-17 06:10:00|30092.6|30052.6|30065.4|30025.4|30092.6|30052.6|30065.1|30025.1|0
1705472100000|2024-01-17 06:15:00|30065.5|30025.5|30079.5|30039.5|30079.5|30039.5|30065.3|30025.3|0
1705472400000|2024-01-17 06:20:00|30079.4|30039.4|30079.9|30039.9|30079.9|30039.9|30066|30026|0
1705472700000|2024-01-17 06:25:00|30079.8|30039.8|30079.8|30039.8|30079.9|30039.9|30073.1|30033.1|0
1705473000000|2024-01-17 06:30:00|30079.7|30039.7|30073.2|30033.2|30079.9|30039.9|30072.9|30032.9|0
1705473300000|2024-01-17 06:35:00|30079.8|30039.8|30066|30026|30079.9|30039.9|30066|30026|0
1705473600000|2024-01-17 06:40:00|30066.1|30026.1|30066.5|30026.5|30073.3|30033.3|30066|30026|0
1705473900000|2024-01-17 06:45:00|30066.6|30026.6|30066.7|30026.7|30073.2|30033.2|30066.4|30026.4|0
1705474200000|2024-01-17 06:50:00|30066.6|30026.6|30073.3|30033.3|30073.6|30033.6|30066.5|30026.5|0
1705474500000|2024-01-17 06:55:00|30073.4|30033.4|30079.7|30039.7|30080|30040|30073.1|30033.1|0
1705474800000|2024-01-17 07:00:00|30076.4|30036.4|30094.3|30079.3|30096.8|30081.8|30053.2|30013.2|109
1705475100000|2024-01-17 07:05:00|30091.8|30076.8|30094.3|30079.3|30096.8|30081.8|30081.8|30066.8|50
1705475400000|2024-01-17 07:10:00|30091.8|30076.8|30071.8|30056.8|30104.3|30089.3|30071.8|30056.8|35
1705475700000|2024-01-17 07:15:00|30079.3|30064.3|30049.3|30034.3|30079.3|30064.3|30041.8|30026.8|46
1705476000000|2024-01-17 07:20:00|30046.8|30031.8|30061.8|30046.8|30074.3|30059.3|30044.3|30029.3|23
1705476300000|2024-01-17 07:25:00|30064.3|30049.3|30069.3|30054.3|30069.3|30054.3|30046.8|30031.8|35
1705476600000|2024-01-17 07:30:00|30071.8|30056.8|30094.3|30079.3|30099.3|30084.3|30061.8|30046.8|63
1705476900000|2024-01-17 07:35:00|30091.8|30076.8|30109.3|30094.3|30116.8|30101.8|30091.8|30076.8|59
1705477200000|2024-01-17 07:40:00|30106.8|30091.8|30064.3|30049.3|30109.3|30094.3|30064.3|30049.3|32
1705477500000|2024-01-17 07:45:00|30066.8|30051.8|30071.8|30056.8|30086.8|30071.8|30064.3|30049.3|23
1705477800000|2024-01-17 07:50:00|30069.3|30054.3|30094.3|30079.3|30094.3|30079.3|30069.3|30054.3|40
1705478100000|2024-01-17 07:55:00|30096.8|30081.8|30129.3|30114.3|30129.3|30114.3|30086.8|30071.8|94
1705478400000|2024-01-17 08:00:00|30131.8|30116.8|30106.8|30091.8|30141.8|30126.8|30061.8|30046.8|780
1705478700000|2024-01-17 08:05:00|30111.8|30096.8|30066.8|30051.8|30111.8|30096.8|30061.8|30046.8|603
1705479000000|2024-01-17 08:10:00|30069.3|30054.3|30076.8|30061.8|30116.8|30101.8|30051.8|30036.8|545
1705479300000|2024-01-17 08:15:00|30081.8|30066.8|30171.8|30156.8|30171.8|30156.8|30069.3|30054.3|498
1705479600000|2024-01-17 08:20:00|30169.3|30154.3|30124.3|30109.3|30181.8|30166.8|30111.8|30096.8|488
1705479900000|2024-01-17 08:25:00|30126.8|30111.8|30101.8|30086.8|30126.8|30111.8|30076.8|30061.8|405
1705480200000|2024-01-17 08:30:00|30096.8|30081.8|30031.8|30016.8|30101.8|30086.8|30001.8|29986.8|619
1705480500000|2024-01-17 08:35:00|30026.8|30011.8|30101.8|30086.8|30109.3|30094.3|30021.8|30006.8|375
1705480800000|2024-01-17 08:40:00|30099.3|30084.3|30091.8|30076.8|30104.3|30089.3|30061.8|30046.8|247
1705481100000|2024-01-17 08:45:00|30094.3|30079.3|30081.8|30066.8|30121.8|30106.8|30056.8|30041.8|265
1705481400000|2024-01-17 08:50:00|30074.3|30059.3|30081.8|30066.8|30086.8|30071.8|30041.8|30026.8|167
1705481700000|2024-01-17 08:55:00|30079.3|30064.3|30071.8|30056.8|30099.3|30084.3|30056.8|30041.8|166
1705482000000|2024-01-17 09:00:00|30074.3|30059.3|30021.8|30006.8|30084.3|30069.3|30021.8|30006.8|200
1705482300000|2024-01-17 09:05:00|30016.8|30001.8|30001.8|29986.8|30021.8|30006.8|29986.8|29971.8|241
1705482600000|2024-01-17 09:10:00|29999.3|29984.3|29976.8|29961.8|30001.8|29986.8|29961.8|29946.8|314
1705482900000|2024-01-17 09:15:00|29971.8|29956.8|29974.3|29959.3|29986.8|29971.8|29941.8|29926.8|246
1705483200000|2024-01-17 09:20:00|29971.8|29956.8|30031.8|30016.8|30031.8|30016.8|29966.8|29951.8|201
1705483500000|2024-01-17 09:25:00|30026.8|30011.8|30006.8|29991.8|30054.3|30039.3|29981.8|29966.8|191
1705483800000|2024-01-17 09:30:00|30004.3|29989.3|30041.8|30026.8|30041.8|30026.8|29991.8|29976.8|131
1705484100000|2024-01-17 09:35:00|30036.8|30021.8|30021.8|30006.8|30051.8|30036.8|30001.8|29986.8|118
1705484400000|2024-01-17 09:40:00|30016.8|30001.8|30016.8|30001.8|30021.8|30006.8|29996.8|29981.8|114
1705484700000|2024-01-17 09:45:00|30019.3|30004.3|30041.8|30026.8|30044.3|30029.3|30016.8|30001.8|160
1705485000000|2024-01-17 09:50:00|30046.8|30031.8|30066.8|30051.8|30071.8|30056.8|30044.3|30029.3|132
1705485300000|2024-01-17 09:55:00|30064.3|30049.3|30051.8|30036.8|30064.3|30049.3|30036.8|30021.8|71
1705485600000|2024-01-17 10:00:00|30054.3|30039.3|30059.3|30044.3|30071.8|30056.8|30046.8|30031.8|79
1705485900000|2024-01-17 10:05:00|30061.8|30046.8|30051.8|30036.8|30074.3|30059.3|30051.8|30036.8|61
1705486200000|2024-01-17 10:10:00|30054.3|30039.3|30056.8|30041.8|30066.8|30051.8|30046.8|30031.8|41
1705486500000|2024-01-17 10:15:00|30059.3|30044.3|30031.8|30016.8|30061.8|30046.8|30026.8|30011.8|48
1705486800000|2024-01-17 10:20:00|30034.3|30019.3|30046.8|30031.8|30056.8|30041.8|30031.8|30016.8|53
1705487100000|2024-01-17 10:25:00|30041.8|30026.8|30021.8|30006.8|30054.3|30039.3|30021.8|30006.8|87
1705487400000|2024-01-17 10:30:00|30024.3|30009.3|30001.8|29986.8|30029.3|30014.3|29991.8|29976.8|127
1705487700000|2024-01-17 10:35:00|30004.3|29989.3|29996.8|29981.8|30011.8|29996.8|29996.8|29981.8|60
1705488000000|2024-01-17 10:40:00|29991.8|29976.8|29996.8|29981.8|30001.8|29986.8|29981.8|29966.8|74
1705488300000|2024-01-17 10:45:00|29994.3|29979.3|30001.8|29986.8|30016.8|30001.8|29989.3|29974.3|1554
1705488600000|2024-01-17 10:50:00|29999.3|29984.3|30021.8|30006.8|30026.8|30011.8|29996.8|29981.8|77
1705488900000|2024-01-17 10:55:00|30024.3|30009.3|29999.3|29984.3|30024.3|30009.3|29991.8|29976.8|84
1705489200000|2024-01-17 11:00:00|29996.8|29981.8|29981.8|29966.8|30009.3|29994.3|29979.3|29964.3|89
1705489500000|2024-01-17 11:05:00|29979.3|29964.3|30019.3|30004.3|30021.8|30006.8|29979.3|29964.3|72
1705489800000|2024-01-17 11:10:00|30016.8|30001.8|29986.8|29971.8|30026.8|30011.8|29981.8|29966.8|66
1705490100000|2024-01-17 11:15:00|29981.8|29966.8|29996.8|29981.8|30006.8|29991.8|29981.8|29966.8|43
1705490400000|2024-01-17 11:20:00|29999.3|29984.3|29999.3|29984.3|30006.8|29991.8|29981.8|29966.8|110
1705490700000|2024-01-17 11:25:00|29996.8|29981.8|30011.8|29996.8|30016.8|30001.8|29991.8|29976.8|31
1705491000000|2024-01-17 11:30:00|30006.8|29991.8|29986.8|29971.8|30006.8|29991.8|29981.8|29966.8|85
1705491300000|2024-01-17 11:35:00|29989.3|29974.3|29996.8|29981.8|30006.8|29991.8|29981.8|29966.8|66
1705491600000|2024-01-17 11:40:00|30001.8|29986.8|29976.8|29961.8|30001.8|29986.8|29966.8|29951.8|58
1705491900000|2024-01-17 11:45:00|29981.8|29966.8|29981.8|29966.8|29991.8|29976.8|29971.8|29956.8|76
1705492200000|2024-01-17 11:50:00|29984.3|29969.3|29996.8|29981.8|30001.8|29986.8|29981.8|29966.8|78
1705492500000|2024-01-17 11:55:00|29999.3|29984.3|29996.8|29981.8|30001.8|29986.8|29986.8|29971.8|31
1705492800000|2024-01-17 12:00:00|29994.3|29979.3|29999.3|29984.3|30001.8|29986.8|29971.8|29956.8|62
1705493100000|2024-01-17 12:05:00|29996.8|29981.8|29994.3|29979.3|30006.8|29991.8|29986.8|29971.8|71
1705493400000|2024-01-17 12:10:00|29991.8|29976.8|30006.8|29991.8|30006.8|29991.8|29986.8|29971.8|52
1705493700000|2024-01-17 12:15:00|30004.3|29989.3|29996.8|29981.8|30016.8|30001.8|29996.8|29981.8|74
1705494000000|2024-01-17 12:20:00|29991.8|29976.8|30016.8|30001.8|30021.8|30006.8|29991.8|29976.8|30
1705494300000|2024-01-17 12:25:00|30021.8|30006.8|30019.3|30004.3|30029.3|30014.3|30011.8|29996.8|38
1705494600000|2024-01-17 12:30:00|30016.8|30001.8|30031.8|30016.8|30031.8|30016.8|30016.8|30001.8|27
1705494900000|2024-01-17 12:35:00|30034.3|30019.3|30026.8|30011.8|30041.8|30026.8|30021.8|30006.8|52
1705495200000|2024-01-17 12:40:00|30031.8|30016.8|30011.8|29996.8|30036.8|30021.8|30011.8|29996.8|49
1705495500000|2024-01-17 12:45:00|30009.3|29994.3|30001.8|29986.8|30011.8|29996.8|29996.8|29981.8|67
1705495800000|2024-01-17 12:50:00|30004.3|29989.3|29991.8|29976.8|30009.3|29994.3|29981.8|29966.8|23
1705496100000|2024-01-17 12:55:00|29996.8|29981.8|29984.3|29969.3|30006.8|29991.8|29981.8|29966.8|38
1705496400000|2024-01-17 13:00:00|29981.8|29966.8|29961.8|29946.8|29986.8|29971.8|29961.8|29946.8|120
1705496700000|2024-01-17 13:05:00|29966.8|29951.8|29986.8|29971.8|29991.8|29976.8|29964.3|29949.3|83
1705497000000|2024-01-17 13:10:00|29984.3|29969.3|29991.8|29976.8|29996.8|29981.8|29976.8|29961.8|80
1705497300000|2024-01-17 13:15:00|29989.3|29974.3|29986.8|29971.8|30001.8|29986.8|29971.8|29956.8|56
1705497600000|2024-01-17 13:20:00|29984.3|29969.3|29981.8|29966.8|30011.8|29996.8|29976.8|29961.8|50
1705497900000|2024-01-17 13:25:00|29984.3|29969.3|29991.8|29976.8|29996.8|29981.8|29981.8|29966.8|49
1705498200000|2024-01-17 13:30:00|29989.3|29974.3|29984.3|29969.3|29991.8|29976.8|29964.3|29949.3|171
1705498500000|2024-01-17 13:35:00|29981.8|29966.8|29991.8|29976.8|30001.8|29986.8|29976.8|29961.8|84
1705498800000|2024-01-17 13:40:00|29996.8|29981.8|29961.8|29946.8|29999.3|29984.3|29961.8|29946.8|131
1705499100000|2024-01-17 13:45:00|29956.8|29941.8|29936.8|29921.8|29956.8|29941.8|29934.3|29919.3|211
1705499400000|2024-01-17 13:50:00|29939.3|29924.3|29956.8|29941.8|29966.8|29951.8|29934.3|29919.3|133
1705499700000|2024-01-17 13:55:00|29959.3|29944.3|29956.8|29941.8|29966.8|29951.8|29949.3|29934.3|61
1705500000000|2024-01-17 14:00:00|29959.3|29944.3|29961.8|29946.8|29966.8|29951.8|29946.8|29931.8|105
1705500300000|2024-01-17 14:05:00|29956.8|29941.8|29976.8|29961.8|29984.3|29969.3|29956.8|29941.8|86
1705500600000|2024-01-17 14:10:00|29979.3|29964.3|29989.3|29974.3|29991.8|29976.8|29969.3|29954.3|48
1705500900000|2024-01-17 14:15:00|29986.8|29971.8|29971.8|29956.8|29991.8|29976.8|29964.3|29949.3|85
1705501200000|2024-01-17 14:20:00|29976.8|29961.8|29966.8|29951.8|29981.8|29966.8|29964.3|29949.3|60
1705501500000|2024-01-17 14:25:00|29961.8|29946.8|29971.8|29956.8|29981.8|29966.8|29961.8|29946.8|75
1705501800000|2024-01-17 14:30:00|29966.8|29951.8|29961.8|29946.8|29986.8|29971.8|29951.8|29936.8|231
1705502100000|2024-01-17 14:35:00|29959.3|29944.3|29976.8|29961.8|29976.8|29961.8|29951.8|29936.8|140
1705502400000|2024-01-17 14:40:00|29981.8|29966.8|29969.3|29954.3|29986.8|29971.8|29954.3|29939.3|119
1705502700000|2024-01-17 14:45:00|29966.8|29951.8|29956.8|29941.8|29976.8|29961.8|29946.8|29931.8|91
1705503000000|2024-01-17 14:50:00|29959.3|29944.3|29941.8|29926.8|29961.8|29946.8|29931.8|29916.8|167
1705503300000|2024-01-17 14:55:00|29944.3|29929.3|29936.8|29921.8|29951.8|29936.8|29931.8|29916.8|127
1705503600000|2024-01-17 15:00:00|29934.3|29919.3|29959.3|29944.3|29976.8|29961.8|29926.8|29911.8|226
1705503900000|2024-01-17 15:05:00|29956.8|29941.8|29989.3|29974.3|29996.8|29981.8|29956.8|29941.8|149
1705504200000|2024-01-17 15:10:00|29991.8|29976.8|29986.8|29971.8|30001.8|29986.8|29976.8|29961.8|119
1705504500000|2024-01-17 15:15:00|29991.8|29976.8|29966.8|29951.8|29996.8|29981.8|29961.8|29946.8|115
1705504800000|2024-01-17 15:20:00|29961.8|29946.8|29991.8|29976.8|29991.8|29976.8|29961.8|29946.8|157
1705505100000|2024-01-17 15:25:00|29994.3|29979.3|30006.8|29991.8|30021.8|30006.8|29991.8|29976.8|111
1705505400000|2024-01-17 15:30:00|30001.8|29986.8|30016.8|30001.8|30026.8|30011.8|29999.3|29984.3|195
1705505700000|2024-01-17 15:35:00|30019.3|30004.3|30036.8|30021.8|30036.8|30021.8|30004.3|29989.3|137
1705506000000|2024-01-17 15:40:00|30031.8|30016.8|30009.3|29994.3|30034.3|30019.3|30009.3|29994.3|89
1705506300000|2024-01-17 15:45:00|30011.8|29996.8|30016.8|30001.8|30026.8|30011.8|30001.8|29986.8|84
1705506600000|2024-01-17 15:50:00|30019.3|30004.3|30006.8|29991.8|30026.8|30011.8|30001.8|29986.8|101
1705506900000|2024-01-17 15:55:00|30009.3|29994.3|30009.3|29994.3|30016.8|30001.8|29996.8|29981.8|98
1705507200000|2024-01-17 16:00:00|30006.8|29991.8|30026.8|30011.8|30031.8|30016.8|30006.8|29991.8|130
1705507500000|2024-01-17 16:05:00|30031.8|30016.8|30051.8|30036.8|30051.8|30036.8|30026.8|30011.8|104
1705507800000|2024-01-17 16:10:00|30054.3|30039.3|30061.8|30046.8|30071.8|30056.8|30051.8|30036.8|173
1705508100000|2024-01-17 16:15:00|30059.3|30044.3|30061.8|30046.8|30071.8|30056.8|30056.8|30041.8|133
1705508400000|2024-01-17 16:20:00|30066.8|30051.8|30086.8|30071.8|30086.8|30071.8|30066.8|30051.8|199
1705508700000|2024-01-17 16:25:00|30089.3|30074.3|30081.8|30066.8|30104.3|30089.3|30076.8|30061.8|526
1705509000000|2024-01-17 16:30:00|30086.8|30071.8|30091.8|30076.8|30109.3|30094.3|30076.8|30061.8|495
1705509300000|2024-01-17 16:35:00|30094.3|30079.3|30104.3|30089.3|30111.8|30096.8|30091.8|30076.8|1819
1705509600000|2024-01-17 16:40:00|30106.8|30091.8|30106.8|30091.8|30106.8|30091.8|30099.3|30084.3|52
1705509900000|2024-01-17 16:45:00|30104.3|30089.3|30096.8|30081.8|30104.3|30089.3|30096.8|30081.8|42
1705510200000|2024-01-17 16:50:00|30099.3|30079.3|30099.3|30079.3|30104.3|30084.3|30084.3|30064.3|42
1705510500000|2024-01-17 16:55:00|30094.3|30074.3|30084.3|30064.3|30094.3|30074.3|30084.3|30064.3|29
1705510800000|2024-01-17 17:00:00|30089.3|30069.3|30074.3|30054.3|30089.3|30069.3|30069.3|30049.3|28
1705511100000|2024-01-17 17:05:00|30069.3|30049.3|30069.3|30049.3|30084.3|30064.3|30069.3|30049.3|49
1705511400000|2024-01-17 17:10:00|30074.3|30044.3|30069.3|30044.3|30074.3|30054.3|30064.3|30039.3|34
1705511700000|2024-01-17 17:15:00|30064.3|30049.3|30054.3|30034.3|30069.3|30049.3|30054.3|30034.3|18
1705512000000|2024-01-17 17:20:00|30059.3|30039.3|30044.3|30024.3|30059.3|30039.3|30044.3|30024.3|28
1705512300000|2024-01-17 17:25:00|30049.3|30029.3|30044.3|30024.3|30049.3|30029.3|30039.3|30019.3|13
1705512600000|2024-01-17 17:30:00|30039.3|30019.3|30034.3|30014.3|30044.3|30024.3|30034.3|30014.3|21
1705512900000|2024-01-17 17:35:00|30029.3|30009.3|30034.3|30009.3|30039.3|30019.3|30029.3|30009.3|38
1705513200000|2024-01-17 17:40:00|30029.3|30014.3|30029.3|30009.3|30034.3|30014.3|30024.3|30004.3|8
1705513500000|2024-01-17 17:45:00|30034.3|30014.3|30029.3|30009.3|30044.3|30024.3|30029.3|30009.3|30
1705513800000|2024-01-17 17:50:00|30034.3|30014.3|30044.3|30019.3|30044.3|30024.3|30029.3|30014.3|12
1705514100000|2024-01-17 17:55:00|30039.3|30014.3|30039.3|30019.3|30049.3|30029.3|30039.3|30014.3|18
1705514400000|2024-01-17 18:00:00|30044.3|30024.3|30049.3|30024.3|30049.3|30029.3|30034.3|30009.3|30
1705514700000|2024-01-17 18:05:00|30044.3|30019.3|30039.3|30019.3|30049.3|30024.3|30034.3|30014.3|18
1705515000000|2024-01-17 18:10:00|30034.3|30014.3|30029.3|30009.3|30039.3|30019.3|30024.3|30004.3|28
1705515300000|2024-01-17 18:15:00|30024.3|30004.3|30029.3|30009.3|30029.3|30009.3|30019.3|29999.3|11
1705515600000|2024-01-17 18:20:00|30024.3|30004.3|30009.3|29989.3|30029.3|30009.3|30004.3|29984.3|18
1705515900000|2024-01-17 18:25:00|30004.3|29984.3|30009.3|29989.3|30014.3|29994.3|30004.3|29984.3|9
1705516200000|2024-01-17 18:30:00|30004.3|29984.3|29999.3|29979.3|30014.3|29989.3|29999.3|29979.3|15
1705516500000|2024-01-17 18:35:00|30004.3|29984.3|29999.3|29979.3|30004.3|29984.3|29994.3|29974.3|7
1705516800000|2024-01-17 18:40:00|29994.3|29974.3|29999.3|29979.3|30004.3|29984.3|29994.3|29974.3|6
1705517100000|2024-01-17 18:45:00|30004.3|29984.3|29989.3|29969.3|30004.3|29984.3|29984.3|29964.3|18
1705517400000|2024-01-17 18:50:00|29994.3|29974.3|30014.3|29994.3|30019.3|29999.3|29989.3|29974.3|21
1705517700000|2024-01-17 18:55:00|30019.3|29989.3|30014.3|29994.3|30019.3|29994.3|30004.3|29984.3|24
1705518000000|2024-01-17 19:00:00|30009.3|29989.3|30014.3|29994.3|30024.3|30004.3|30009.3|29989.3|37
1705518300000|2024-01-17 19:05:00|30019.3|29989.3|30014.3|29994.3|30019.3|29994.3|30009.3|29989.3|10
1705518600000|2024-01-17 19:10:00|30019.3|29999.3|30009.3|29989.3|30019.3|29999.3|30009.3|29989.3|19
1705518900000|2024-01-17 19:15:00|30014.3|29994.3|30024.3|30004.3|30024.3|30004.3|30009.3|29994.3|13
1705519200000|2024-01-17 19:20:00|30029.3|30009.3|30044.3|30024.3|30049.3|30029.3|30029.3|30009.3|20
1705519500000|2024-01-17 19:25:00|30049.3|30029.3|30039.3|30024.3|30049.3|30029.3|30039.3|30019.3|13
1705519800000|2024-01-17 19:30:00|30041.8|30026.8|30041.8|30026.8|30051.8|30036.8|30036.8|30021.8|22
1705520100000|2024-01-17 19:35:00|30044.3|30029.3|30046.8|30031.8|30051.8|30036.8|30041.8|30026.8|13
1705520400000|2024-01-17 19:40:00|30049.3|30034.3|30061.8|30046.8|30061.8|30046.8|30046.8|30031.8|2
1705520700000|2024-01-17 19:45:00|30064.3|30049.3|30051.8|30036.8|30064.3|30049.3|30051.8|30036.8|6
1705521000000|2024-01-17 19:50:00|30056.8|30041.8|30051.8|30036.8|30056.8|30041.8|30046.8|30031.8|9
1705521300000|2024-01-17 19:55:00|30054.3|30039.3|30051.8|30036.8|30056.8|30041.8|30051.8|30036.8|3
1705521600000|2024-01-17 20:00:00|30054.3|30039.3|30031.8|30016.8|30056.8|30041.8|30031.8|30016.8|13
1705521900000|2024-01-17 20:05:00|30034.3|30019.3|30029.3|30014.3|30039.3|30024.3|30029.3|30014.3|3
1705522200000|2024-01-17 20:10:00|30026.8|30011.8|30016.8|30001.8|30034.3|30019.3|30016.8|30001.8|19
1705522500000|2024-01-17 20:15:00|30019.3|30004.3|30026.8|30011.8|30029.3|30014.3|30019.3|30004.3|12
1705522800000|2024-01-17 20:20:00|30029.3|30014.3|30021.8|30006.8|30031.8|30016.8|30019.3|30004.3|20
1705523100000|2024-01-17 20:25:00|30024.3|30009.3|30026.8|30011.8|30031.8|30016.8|30021.8|30006.8|3
1705523400000|2024-01-17 20:30:00|30029.3|30014.3|30046.8|30031.8|30049.3|30034.3|30026.8|30011.8|9
1705523700000|2024-01-17 20:35:00|30049.3|30034.3|30061.8|30046.8|30064.3|30049.3|30046.8|30031.8|5
1705524000000|2024-01-17 20:40:00|30064.3|30049.3|30066.8|30051.8|30071.8|30056.8|30061.8|30046.8|36
1705524300000|2024-01-17 20:45:00|30071.8|30056.8|30066.8|30051.8|30079.3|30064.3|30066.8|30051.8|13
1705524600000|2024-01-17 20:50:00|30069.3|30054.3|30084.3|30069.3|30089.3|30074.3|30069.3|30054.3|29
1705524900000|2024-01-17 20:55:00|30081.8|30066.8|30079.3|30064.3|30096.8|30081.8|30079.3|30064.3|35
1705525200000|2024-01-17 21:00:00|30093.2|30053.2|30094.3|30054.3|30107.3|30067.3|30091.6|30051.6|0
1705525500000|2024-01-17 21:05:00|30093.6|30053.6|30088.2|30048.2|30094.3|30054.3|30086.8|30046.8|0
1705525800000|2024-01-17 21:10:00|30088.9|30048.9|30086.9|30046.9|30091.6|30051.6|30086.1|30046.1|0
1705526100000|2024-01-17 21:15:00|30088.2|30048.2|30089.5|30049.5|30092.9|30052.9|30088.2|30048.2|0
1705526400000|2024-01-17 21:20:00|30089.6|30049.6|30094.3|30054.3|30094.3|30054.3|30089.5|30049.5|0
1705526700000|2024-01-17 21:25:00|30093.6|30053.6|30089.5|30049.5|30094.3|30054.3|30089.5|30049.5|0
1705527000000|2024-01-17 21:30:00|30088.2|30048.2|30092.9|30052.9|30092.9|30052.9|30088.2|30048.2|0
1705527300000|2024-01-17 21:35:00|30093|30053|30094.3|30054.3|30094.3|30054.3|30092.9|30052.9|0
1705527600000|2024-01-17 21:40:00|30092.9|30052.9|30089.5|30049.5|30092.9|30052.9|30089.5|30049.5|0
1705527900000|2024-01-17 21:45:00|30089.6|30049.6|30089.5|30049.5|30091.6|30051.6|30089.5|30049.5|0
1705528200000|2024-01-17 21:50:00|30089.6|30049.6|30092.9|30052.9|30094.3|30054.3|30089.6|30049.6|0
1705528500000|2024-01-17 21:55:00|30093|30053|30091.6|30051.6|30094.3|30054.3|30091.6|30051.6|0
1705528800000|2024-01-17 22:00:00|30090.9|30050.9|30100.4|30060.4|30102.4|30062.4|30090.9|30050.9|0
1705529100000|2024-01-17 22:05:00|30101.7|30061.7|30098.3|30058.3|30101.7|30061.7|30097.6|30057.6|0
1705529400000|2024-01-17 22:10:00|30098.4|30058.4|30101.1|30061.1|30102.4|30062.4|30098.4|30058.4|0
1705529700000|2024-01-17 22:15:00|30103.8|30063.8|30100.4|30060.4|30103.8|30063.8|30100.4|30060.4|0
1705530000000|2024-01-17 22:20:00|30099.7|30059.7|30099.7|30059.7|30099.7|30059.7|30099.7|30059.7|0
1705530300000|2024-01-17 22:25:00|30099.8|30059.8|30102.4|30062.4|30103.1|30063.1|30099.8|30059.8|0
1705530600000|2024-01-17 22:30:00|30102.3|30062.3|30101.1|30061.1|30102.3|30062.3|30099.7|30059.7|0
1705530900000|2024-01-17 22:35:00|30101|30061|30100.4|30060.4|30101|30061|30100.4|30060.4|0
1705531200000|2024-01-17 22:40:00|30100.3|30060.3|30099|30059|30100.4|30060.4|30097.6|30057.6|0
1705531500000|2024-01-17 22:45:00|30098.3|30058.3|30097.6|30057.6|30098.3|30058.3|30097.6|30057.6|0
1705531800000|2024-01-17 22:50:00|30097|30057|30097.7|30057.7|30097.7|30057.7|30097|30057|0
1705532100000|2024-01-17 22:55:00|30097.6|30057.6|30096.3|30056.3|30097.6|30057.6|30096.3|30056.3|0
1705532400000|2024-01-17 23:00:00|30096.1|30056.1|30086.1|30046.1|30098.3|30058.3|30086.1|30046.1|0
1705532700000|2024-01-17 23:05:00|30087.4|30047.4|30075.1|30035.1|30087.4|30047.4|30073.1|30033.1|0
1705533000000|2024-01-17 23:10:00|30075.2|30035.2|30087.4|30047.4|30088.1|30048.1|30075.1|30035.1|0
1705533300000|2024-01-17 23:15:00|30087.5|30047.5|30103.1|30063.1|30105.1|30065.1|30087.4|30047.4|0
1705533600000|2024-01-17 23:20:00|30102.4|30062.4|30105.1|30065.1|30108.6|30068.6|30101.7|30061.7|0
1705533900000|2024-01-17 23:25:00|30103.8|30063.8|30107.9|30067.9|30107.9|30067.9|30103.1|30063.1|0
1705534200000|2024-01-17 23:30:00|30108.6|30068.6|30100.4|30060.4|30108.6|30068.6|30098.3|30058.3|0
1705534500000|2024-01-17 23:35:00|30101.1|30061.1|30105.1|30065.1|30105.1|30065.1|30100.4|30060.4|0
1705534800000|2024-01-17 23:40:00|30103.8|30063.8|30107.9|30067.9|30107.9|30067.9|30101.7|30061.7|0
1705535100000|2024-01-17 23:45:00|30107.2|30067.2|30103.1|30063.1|30107.9|30067.9|30101.7|30061.7|0
1705535400000|2024-01-17 23:50:00|30102.4|30062.4|30101.7|30061.7|30105.1|30065.1|30100.4|30060.4|0
1705535700000|2024-01-17 23:55:00|30101.8|30061.8|30103.1|30063.1|30105.1|30065.1|30099|30059|0
1705536000000|2024-01-18 00:00:00|30102.4|30062.4|30098.3|30058.3|30102.4|30062.4|30092.9|30052.9|0
1705536300000|2024-01-18 00:05:00|30097|30057|30095.6|30055.6|30100.4|30060.4|30086.1|30046.1|0
1705536600000|2024-01-18 00:10:00|30093.6|30053.6|30103.1|30063.1|30103.1|30063.1|30093.6|30053.6|0
1705536900000|2024-01-18 00:15:00|30103.2|30063.2|30095.1|30055.1|30108.5|30068.5|30088.5|30048.5|0
1705537200000|2024-01-18 00:20:00|30095|30055|30095|30055|30095.1|30055.1|30088.3|30048.3|0
1705537500000|2024-01-18 00:25:00|30088.4|30048.4|30094.9|30054.9|30094.9|30054.9|30088.2|30048.2|0
1705537800000|2024-01-18 00:30:00|30095|30055|30095.1|30055.1|30108.3|30068.3|30094.9|30054.9|0
1705538100000|2024-01-18 00:35:00|30101.7|30061.7|30102.1|30062.1|30108.4|30068.4|30101.6|30061.6|0
1705538400000|2024-01-18 00:40:00|30102.2|30062.2|30108.9|30068.9|30115.6|30075.6|30102.2|30062.2|0
1705538700000|2024-01-18 00:45:00|30112.2|30072.2|30122.3|30082.3|30122.4|30082.4|30108.9|30068.9|0
1705539000000|2024-01-18 00:50:00|30122.4|30082.4|30109.1|30069.1|30122.4|30082.4|30109|30069|0
1705539300000|2024-01-18 00:55:00|30102.5|30062.5|30115.8|30075.8|30115.8|30075.8|30102.5|30062.5|0
1705539600000|2024-01-18 01:00:00|30115.7|30075.7|30109|30069|30115.7|30075.7|30102.3|30062.3|0
1705539900000|2024-01-18 01:05:00|30108.9|30068.9|30109.2|30069.2|30115.8|30075.8|30102.4|30062.4|0
1705540200000|2024-01-18 01:10:00|30115.8|30075.8|30109.1|30069.1|30115.8|30075.8|30109.1|30069.1|0
1705540500000|2024-01-18 01:15:00|30109.2|30069.2|30095.7|30055.7|30109.2|30069.2|30095.7|30055.7|0
1705540800000|2024-01-18 01:20:00|30102.3|30062.3|30102.3|30062.3|30102.3|30062.3|30102.2|30062.2|0
1705541100000|2024-01-18 01:25:00|30102.2|30062.2|30102.4|30062.4|30109|30069|30089|30049|0
1705541400000|2024-01-18 01:30:00|30095.8|30055.8|30082.3|30042.3|30102.3|30062.3|30082.2|30042.2|0
1705541700000|2024-01-18 01:35:00|30082.2|30042.2|30082.2|30042.2|30095.6|30055.6|30082.2|30042.2|0
1705542000000|2024-01-18 01:40:00|30085.5|30045.5|30082.1|30042.1|30088.8|30048.8|30082.1|30042.1|0
1705542300000|2024-01-18 01:45:00|30082.2|30042.2|30082.2|30042.2|30088.9|30048.9|30075.4|30035.4|0
1705542600000|2024-01-18 01:50:00|30078.9|30038.9|30099|30059|30102.3|30062.3|30075.6|30035.6|0
1705542900000|2024-01-18 01:55:00|30095.7|30055.7|30112.3|30072.3|30115.6|30075.6|30095.6|30055.6|0
1705543200000|2024-01-18 02:00:00|30109|30069|30109.5|30069.5|30109.5|30069.5|30102.3|30062.3|0
1705543500000|2024-01-18 02:05:00|30109.6|30069.6|30109.5|30069.5|30112.9|30072.9|30109.5|30069.5|0
1705543800000|2024-01-18 02:10:00|30109.4|30069.4|30109.6|30069.6|30116.1|30076.1|30109.4|30069.4|0
1705544100000|2024-01-18 02:15:00|30116.2|30076.2|30116.3|30076.3|30116.3|30076.3|30109.6|30069.6|0
1705544400000|2024-01-18 02:20:00|30113|30073|30103.1|30063.1|30113|30073|30103.1|30063.1|0
1705544700000|2024-01-18 02:25:00|30099.8|30059.8|30103.2|30063.2|30103.2|30063.2|30096.4|30056.4|0
1705545000000|2024-01-18 02:30:00|30103.1|30063.1|30096.5|30056.5|30103.2|30063.2|30096.4|30056.4|0
1705545300000|2024-01-18 02:35:00|30096.4|30056.4|30089.8|30049.8|30096.5|30056.5|30089.8|30049.8|0
1705545600000|2024-01-18 02:40:00|30096.4|30056.4|30093|30053|30096.4|30056.4|30089.7|30049.7|0
1705545900000|2024-01-18 02:45:00|30089.7|30049.7|30089.7|30049.7|30096.3|30056.3|30089.6|30049.6|0
1705546200000|2024-01-18 02:50:00|30096.3|30056.3|30096.3|30056.3|30096.3|30056.3|30089.7|30049.7|0
1705546500000|2024-01-18 02:55:00|30096.2|30056.2|30076.3|30036.3|30096.2|30056.2|30063.1|30023.1|0
1705546800000|2024-01-18 03:00:00|30076.4|30036.4|30069.9|30029.9|30083.1|30043.1|30069.8|30029.8|0
1705547100000|2024-01-18 03:05:00|30069.8|30029.8|30063|30023|30069.8|30029.8|30063|30023|0
1705547400000|2024-01-18 03:10:00|30063.1|30023.1|30063|30023|30069.6|30029.6|30056.4|30016.4|0
1705547700000|2024-01-18 03:15:00|30069.6|30029.6|30069.8|30029.8|30076.5|30036.5|30069.6|30029.6|0
1705548000000|2024-01-18 03:20:00|30076.4|30036.4|30076.4|30036.4|30089.8|30049.8|30076.4|30036.4|0
1705548300000|2024-01-18 03:25:00|30076.5|30036.5|30083|30043|30089.7|30049.7|30076.4|30036.4|0
1705548600000|2024-01-18 03:30:00|30083.1|30043.1|30089.6|30049.6|30089.8|30049.8|30083|30043|0
1705548900000|2024-01-18 03:35:00|30089.7|30049.7|30096.4|30056.4|30096.5|30056.5|30083|30043|0
1705549200000|2024-01-18 03:40:00|30096.5|30056.5|30096.3|30056.3|30096.5|30056.5|30089.7|30049.7|0
1705549500000|2024-01-18 03:45:00|30099.6|30059.6|30089.6|30049.6|30102.9|30062.9|30089.6|30049.6|0
1705549800000|2024-01-18 03:50:00|30096.2|30056.2|30089.3|30049.3|30096.2|30056.2|30082.6|30042.6|0
1705550100000|2024-01-18 03:55:00|30089.2|30049.2|30082.5|30042.5|30089.3|30049.3|30082.5|30042.5|0
1705550400000|2024-01-18 04:00:00|30082.6|30042.6|30075.9|30035.9|30085.9|30045.9|30075.8|30035.8|0
1705550700000|2024-01-18 04:05:00|30076|30036|30069.2|30029.2|30082.6|30042.6|30069.2|30029.2|0
1705551000000|2024-01-18 04:10:00|30069.3|30029.3|30062.5|30022.5|30069.3|30029.3|30055.9|30015.9|0
1705551300000|2024-01-18 04:15:00|30062.6|30022.6|30062.7|30022.7|30069.3|30029.3|30062.5|30022.5|0
1705551600000|2024-01-18 04:20:00|30062.6|30022.6|30062.6|30022.6|30062.6|30022.6|30049.3|30009.3|0
1705551900000|2024-01-18 04:25:00|30062.7|30022.7|30062.6|30022.6|30062.7|30022.7|30056|30016|0
1705552200000|2024-01-18 04:30:00|30062.7|30022.7|30059.4|30019.4|30062.7|30022.7|30056|30016|0
1705552500000|2024-01-18 04:35:00|30062.7|30022.7|30056|30016|30062.7|30022.7|30049.3|30009.3|0
1705552800000|2024-01-18 04:40:00|30055.9|30015.9|30042.4|30002.4|30056|30016|30042.3|30002.3|0
1705553100000|2024-01-18 04:45:00|30042.3|30002.3|30049.1|30009.1|30049.1|30009.1|30042.3|30002.3|0
1705553400000|2024-01-18 04:50:00|30049.2|30009.2|30049.3|30009.3|30056|30016|30049.1|30009.1|0
1705553700000|2024-01-18 04:55:00|30055.9|30015.9|30049.4|30009.4|30055.9|30015.9|30049.3|30009.3|0
1705554000000|2024-01-18 05:00:00|30056|30016|30056|30016|30062.8|30022.8|30049.4|30009.4|0
1705554300000|2024-01-18 05:05:00|30049.4|30009.4|30049.4|30009.4|30049.5|30009.5|30042.7|30002.7|0
1705554600000|2024-01-18 05:10:00|30042.8|30002.8|30049.5|30009.5|30049.5|30009.5|30042.8|30002.8|0
1705554900000|2024-01-18 05:15:00|30049.4|30009.4|30056.1|30016.1|30056.1|30016.1|30049.4|30009.4|0
1705555200000|2024-01-18 05:20:00|30049.5|30009.5|30056.2|30016.2|30056.2|30016.2|30049.4|30009.4|0
1705555500000|2024-01-18 05:25:00|30056.1|30016.1|30056.2|30016.2|30056.2|30016.2|30049.4|30009.4|0
1705555800000|2024-01-18 05:30:00|30049.6|30009.6|30049.4|30009.4|30056.2|30016.2|30042.7|30002.7|0
1705556100000|2024-01-18 05:35:00|30049.5|30009.5|30063|30023|30063.1|30023.1|30049.4|30009.4|0
1705556400000|2024-01-18 05:40:00|30063.1|30023.1|30063.1|30023.1|30063.1|30023.1|30063|30023|0
1705556700000|2024-01-18 05:45:00|30063|30023|30062.9|30022.9|30063.1|30023.1|30056.3|30016.3|0
1705557000000|2024-01-18 05:50:00|30063|30023|30063.1|30023.1|30063.1|30023.1|30062.9|30022.9|0
1705557300000|2024-01-18 05:55:00|30069.7|30029.7|30069.9|30029.9|30083.2|30043.2|30069.7|30029.7|0
1705557600000|2024-01-18 06:00:00|30069.8|30029.8|30083.2|30043.2|30089.9|30049.9|30069.8|30029.8|0
1705557900000|2024-01-18 06:05:00|30086.5|30046.5|30096.7|30056.7|30103.3|30063.3|30083.1|30043.1|0
1705558200000|2024-01-18 06:10:00|30100|30060|30090.1|30050.1|30103.4|30063.4|30090|30050|0
1705558500000|2024-01-18 06:15:00|30090.2|30050.2|30090|30050|30090.2|30050.2|30090|30050|0
1705558800000|2024-01-18 06:20:00|30090.1|30050.1|30096.7|30056.7|30103.3|30063.3|30083.4|30043.4|0
1705559100000|2024-01-18 06:25:00|30096.8|30056.8|30103.3|30063.3|30103.5|30063.5|30096.7|30056.7|0
1705559400000|2024-01-18 06:30:00|30103.2|30063.2|30106.7|30066.7|30106.7|30066.7|30083.3|30043.3|0
1705559700000|2024-01-18 06:35:00|30103.4|30063.4|30123.3|30083.3|30123.3|30083.3|30103.4|30063.4|0
1705560000000|2024-01-18 06:40:00|30123.4|30083.4|30129.6|30089.6|30133|30093|30122.9|30082.9|0
1705560300000|2024-01-18 06:45:00|30132.9|30092.9|30136.3|30096.3|30136.3|30096.3|30129.6|30089.6|0
1705560600000|2024-01-18 06:50:00|30136.2|30096.2|30156|30116|30156.1|30116.1|30136.2|30096.2|0
1705560900000|2024-01-18 06:55:00|30156.1|30116.1|30132.8|30092.8|30156.1|30116.1|30126.2|30086.2|0
1705561200000|2024-01-18 07:00:00|30139.4|30099.4|30171.1|30156.1|30171.1|30156.1|30137.8|30097.8|54
1705561500000|2024-01-18 07:05:00|30176.1|30161.1|30168.6|30153.6|30176.1|30161.1|30156.1|30141.1|65
1705561800000|2024-01-18 07:10:00|30166.1|30151.1|30131.1|30116.1|30166.1|30151.1|30131.1|30116.1|26
1705562100000|2024-01-18 07:15:00|30133.6|30118.6|30141.1|30126.1|30141.1|30126.1|30133.6|30118.6|5
1705562400000|2024-01-18 07:20:00|30138.6|30123.6|30166.1|30151.1|30166.1|30151.1|30136.1|30121.1|73
1705562700000|2024-01-18 07:25:00|30163.6|30148.6|30141.1|30126.1|30163.6|30148.6|30141.1|30126.1|15
1705563000000|2024-01-18 07:30:00|30138.6|30123.6|30136.1|30121.1|30146.1|30131.1|30131.1|30116.1|25
1705563300000|2024-01-18 07:35:00|30133.6|30118.6|30123.6|30108.6|30136.1|30121.1|30121.1|30106.1|15
1705563600000|2024-01-18 07:40:00|30126.1|30111.1|30121.1|30106.1|30131.1|30116.1|30116.1|30101.1|15
1705563900000|2024-01-18 07:45:00|30123.6|30108.6|30146.1|30131.1|30151.1|30136.1|30123.6|30108.6|18
1705564200000|2024-01-18 07:50:00|30151.1|30136.1|30146.1|30131.1|30158.6|30143.6|30146.1|30131.1|36
1705564500000|2024-01-18 07:55:00|30151.1|30136.1|30166.1|30151.1|30176.1|30161.1|30151.1|30136.1|93
1705564800000|2024-01-18 08:00:00|30161.1|30146.1|30121.1|30106.1|30166.1|30151.1|30101.1|30086.1|835
1705565100000|2024-01-18 08:05:00|30123.6|30108.6|30091.1|30076.1|30131.1|30116.1|30083.6|30068.6|322
1705565400000|2024-01-18 08:10:00|30093.6|30078.6|30101.1|30086.1|30121.1|30106.1|30073.6|30058.6|298
1705565700000|2024-01-18 08:15:00|30103.6|30088.6|30096.1|30081.1|30111.1|30096.1|30081.1|30066.1|215
1705566000000|2024-01-18 08:20:00|30101.1|30086.1|30093.6|30078.6|30108.6|30093.6|30071.1|30056.1|266
1705566300000|2024-01-18 08:25:00|30091.1|30076.1|30146.1|30131.1|30146.1|30131.1|30086.1|30071.1|229
1705566600000|2024-01-18 08:30:00|30143.6|30128.6|30096.1|30081.1|30148.6|30133.6|30083.6|30068.6|334
1705566900000|2024-01-18 08:35:00|30101.1|30086.1|30088.6|30073.6|30116.1|30101.1|30071.1|30056.1|324
1705567200000|2024-01-18 08:40:00|30094.1|30079.1|30104.1|30089.1|30121.6|30106.6|30086.6|30071.6|225
1705567500000|2024-01-18 08:45:00|30109.1|30094.1|30126.6|30111.6|30141.6|30126.6|30109.1|30094.1|155
1705567800000|2024-01-18 08:50:00|30121.6|30106.6|30121.6|30106.6|30151.6|30136.6|30111.6|30096.6|142
1705568100000|2024-01-18 08:55:00|30124.1|30109.1|30151.6|30136.6|30156.6|30141.6|30111.6|30096.6|135
1705568400000|2024-01-18 09:00:00|30156.6|30141.6|30196.6|30181.6|30196.6|30181.6|30151.6|30136.6|1511
1705568700000|2024-01-18 09:05:00|30201.6|30186.6|30196.6|30181.6|30201.6|30186.6|30174.1|30159.1|878
1705569000000|2024-01-18 09:10:00|30199.1|30184.1|30199.1|30184.1|30211.6|30196.6|30176.6|30161.6|136
1705569300000|2024-01-18 09:15:00|30201.6|30186.6|30176.6|30161.6|30211.6|30196.6|30174.1|30159.1|141
1705569600000|2024-01-18 09:20:00|30174.1|30159.1|30196.6|30181.6|30196.6|30181.6|30166.6|30151.6|133
1705569900000|2024-01-18 09:25:00|30201.6|30186.6|30211.6|30196.6|30226.6|30211.6|30196.6|30181.6|505
1705570200000|2024-01-18 09:30:00|30214.1|30199.1|30191.6|30176.6|30221.6|30206.6|30186.6|30171.6|113
1705570500000|2024-01-18 09:35:00|30196.6|30181.6|30226.6|30211.6|30226.6|30211.6|30181.6|30166.6|99
1705570800000|2024-01-18 09:40:00|30231.6|30216.6|30211.6|30196.6|30241.6|30226.6|30206.6|30191.6|539
1705571100000|2024-01-18 09:45:00|30214.1|30199.1|30216.6|30201.6|30216.6|30201.6|30201.6|30186.6|181
1705571400000|2024-01-18 09:50:00|30214.1|30199.1|30226.6|30211.6|30231.6|30216.6|30201.6|30186.6|73
1705571700000|2024-01-18 09:55:00|30224.1|30209.1|30229.1|30214.1|30236.6|30221.6|30221.6|30206.6|66
1705572000000|2024-01-18 10:00:00|30226.6|30211.6|30219.1|30204.1|30236.6|30221.6|30216.6|30201.6|75
1705572300000|2024-01-18 10:05:00|30221.6|30206.6|30226.6|30211.6|30241.6|30226.6|30216.6|30201.6|70
1705572600000|2024-01-18 10:10:00|30221.6|30206.6|30201.6|30186.6|30226.6|30211.6|30196.6|30181.6|111
1705572900000|2024-01-18 10:15:00|30206.6|30191.6|30231.6|30216.6|30231.6|30216.6|30201.6|30186.6|77
1705573200000|2024-01-18 10:20:00|30229.1|30214.1|30226.6|30211.6|30241.6|30226.6|30216.6|30201.6|71
1705573500000|2024-01-18 10:25:00|30229.1|30214.1|30241.6|30226.6|30241.6|30226.6|30216.6|30201.6|52
1705573800000|2024-01-18 10:30:00|30244.1|30229.1|30246.6|30231.6|30256.6|30241.6|30241.6|30226.6|99
1705574100000|2024-01-18 10:35:00|30241.6|30226.6|30264.1|30249.1|30271.6|30256.6|30239.1|30224.1|101
1705574400000|2024-01-18 10:40:00|30266.6|30251.6|30281.6|30266.6|30286.6|30271.6|30261.6|30246.6|160
1705574700000|2024-01-18 10:45:00|30284.1|30269.1|30296.6|30281.6|30299.1|30284.1|30284.1|30269.1|162
1705575000000|2024-01-18 10:50:00|30299.1|30284.1|30324.1|30309.1|30331.6|30316.6|30296.6|30281.6|300
1705575300000|2024-01-18 10:55:00|30321.6|30306.6|30326.6|30311.6|30331.6|30316.6|30311.6|30296.6|172
1705575600000|2024-01-18 11:00:00|30331.6|30316.6|30349.1|30334.1|30351.6|30336.6|30326.6|30311.6|296
1705575900000|2024-01-18 11:05:00|30351.6|30336.6|30331.6|30316.6|30351.6|30336.6|30321.6|30306.6|192
1705576200000|2024-01-18 11:10:00|30334.1|30319.1|30351.6|30336.6|30356.6|30341.6|30331.6|30316.6|161
1705576500000|2024-01-18 11:15:00|30349.1|30334.1|30351.6|30336.6|30356.6|30341.6|30336.6|30321.6|93
1705576800000|2024-01-18 11:20:00|30356.6|30341.6|30371.6|30356.6|30374.1|30359.1|30346.6|30331.6|123
1705577100000|2024-01-18 11:25:00|30374.1|30359.1|30396.6|30381.6|30396.6|30381.6|30374.1|30359.1|200
1705577400000|2024-01-18 11:30:00|30394.1|30379.1|30391.6|30376.6|30401.6|30386.6|30384.1|30369.1|169
1705577700000|2024-01-18 11:35:00|30396.6|30381.6|30381.6|30366.6|30406.6|30391.6|30381.6|30366.6|116
1705578000000|2024-01-18 11:40:00|30386.6|30371.6|30396.6|30381.6|30396.6|30381.6|30381.6|30366.6|82
1705578300000|2024-01-18 11:45:00|30394.1|30379.1|30381.6|30366.6|30401.6|30386.6|30381.6|30366.6|118
1705578600000|2024-01-18 11:50:00|30386.6|30371.6|30391.6|30376.6|30396.6|30381.6|30381.6|30366.6|182
1705578900000|2024-01-18 11:55:00|30396.6|30381.6|30394.1|30379.1|30401.6|30386.6|30391.6|30376.6|89
1705579200000|2024-01-18 12:00:00|30391.6|30376.6|30396.6|30381.6|30406.6|30391.6|30391.6|30376.6|74
1705579500000|2024-01-18 12:05:00|30399.1|30384.1|30416.6|30401.6|30421.6|30406.6|30396.6|30381.6|133
1705579800000|2024-01-18 12:10:00|30421.6|30406.6|30429.1|30414.1|30446.6|30431.6|30416.6|30401.6|179
1705580100000|2024-01-18 12:15:00|30431.6|30416.6|30441.6|30426.6|30441.6|30426.6|30416.6|30401.6|88
1705580400000|2024-01-18 12:20:00|30444.1|30429.1|30456.6|30441.6|30461.6|30446.6|30441.6|30426.6|93
1705580700000|2024-01-18 12:25:00|30461.6|30446.6|30451.6|30436.6|30466.6|30451.6|30449.1|30434.1|64
1705581000000|2024-01-18 12:30:00|30456.6|30441.6|30446.6|30431.6|30464.1|30449.1|30444.1|30429.1|85
1705581300000|2024-01-18 12:35:00|30449.1|30434.1|30451.6|30436.6|30456.6|30441.6|30441.6|30426.6|71
1705581600000|2024-01-18 12:40:00|30447.6|30432.6|30447.6|30432.6|30452.6|30437.6|30437.6|30422.6|78
1705581900000|2024-01-18 12:45:00|30452.6|30437.6|30432.6|30417.6|30452.6|30437.6|30432.6|30417.6|48
1705582200000|2024-01-18 12:50:00|30437.6|30422.6|30432.6|30417.6|30437.6|30422.6|30422.6|30407.6|43
1705582500000|2024-01-18 12:55:00|30430.1|30415.1|30412.6|30397.6|30432.6|30417.6|30412.6|30397.6|52
1705582800000|2024-01-18 13:00:00|30407.6|30392.6|30412.6|30397.6|30412.6|30397.6|30402.6|30387.6|157
1705583100000|2024-01-18 13:05:00|30410.1|30395.1|30407.6|30392.6|30427.6|30412.6|30405.1|30390.1|104
1705583400000|2024-01-18 13:10:00|30410.1|30395.1|30402.6|30387.6|30412.6|30397.6|30402.6|30387.6|232
1705583700000|2024-01-18 13:15:00|30407.6|30392.6|30417.6|30402.6|30417.6|30402.6|30405.1|30390.1|93
1705584000000|2024-01-18 13:20:00|30415.1|30400.1|30422.6|30407.6|30427.6|30412.6|30410.1|30395.1|88
1705584300000|2024-01-18 13:25:00|30425.1|30410.1|30405.1|30390.1|30425.1|30410.1|30405.1|30390.1|87
1705584600000|2024-01-18 13:30:00|30407.6|30392.6|30407.6|30392.6|30417.6|30402.6|30392.6|30377.6|153
1705584900000|2024-01-18 13:35:00|30410.1|30395.1|30392.6|30377.6|30427.6|30412.6|30392.6|30377.6|124
1705585200000|2024-01-18 13:40:00|30395.1|30380.1|30352.6|30337.6|30397.6|30382.6|30350.1|30335.1|108
1705585500000|2024-01-18 13:45:00|30355.1|30340.1|30357.6|30342.6|30372.6|30357.6|30347.6|30332.6|126
1705585800000|2024-01-18 13:50:00|30362.6|30347.6|30362.6|30347.6|30375.1|30360.1|30352.6|30337.6|79
1705586100000|2024-01-18 13:55:00|30360.1|30345.1|30335.1|30320.1|30362.6|30347.6|30332.6|30317.6|209
1705586400000|2024-01-18 14:00:00|30337.6|30322.6|30377.6|30362.6|30377.6|30362.6|30337.6|30322.6|95
1705586700000|2024-01-18 14:05:00|30382.6|30367.6|30392.6|30377.6|30402.6|30387.6|30372.6|30357.6|84
1705587000000|2024-01-18 14:10:00|30395.1|30380.1|30420.1|30405.1|30422.6|30407.6|30392.6|30377.6|64
1705587300000|2024-01-18 14:15:00|30422.6|30407.6|30422.6|30407.6|30430.1|30415.1|30412.6|30397.6|82
1705587600000|2024-01-18 14:20:00|30417.6|30402.6|30395.1|30380.1|30420.1|30405.1|30380.1|30365.1|200
1705587900000|2024-01-18 14:25:00|30392.6|30377.6|30407.6|30392.6|30412.6|30397.6|30377.6|30362.6|154
1705588200000|2024-01-18 14:30:00|30412.6|30397.6|30410.1|30395.1|30432.6|30417.6|30392.6|30377.6|148
1705588500000|2024-01-18 14:35:00|30412.6|30397.6|30397.6|30382.6|30422.6|30407.6|30387.6|30372.6|160
1705588800000|2024-01-18 14:40:00|30402.6|30387.6|30367.6|30352.6|30407.6|30392.6|30362.6|30347.6|185
1705589100000|2024-01-18 14:45:00|30362.6|30347.6|30402.6|30387.6|30402.6|30387.6|30352.6|30337.6|178
1705589400000|2024-01-18 14:50:00|30405.1|30390.1|30407.6|30392.6|30407.6|30392.6|30382.6|30367.6|157
1705589700000|2024-01-18 14:55:00|30402.6|30387.6|30422.6|30407.6|30422.6|30407.6|30397.6|30382.6|127
1705590000000|2024-01-18 15:00:00|30417.6|30402.6|30405.1|30390.1|30427.6|30412.6|30402.6|30387.6|166
1705590300000|2024-01-18 15:05:00|30407.6|30392.6|30402.6|30387.6|30417.6|30402.6|30402.6|30387.6|84
1705590600000|2024-01-18 15:10:00|30402.9|30387.9|30422.9|30407.9|30432.9|30417.9|30397.9|30382.9|104
1705590900000|2024-01-18 15:15:00|30427.9|30412.9|30387.9|30372.9|30427.9|30412.9|30382.9|30367.9|187
1705591200000|2024-01-18 15:20:00|30392.9|30377.9|30370.4|30355.4|30392.9|30377.9|30367.9|30352.9|106
1705591500000|2024-01-18 15:25:00|30372.9|30357.9|30372.9|30357.9|30387.9|30372.9|30362.9|30347.9|71
1705591800000|2024-01-18 15:30:00|30375.4|30360.4|30377.9|30362.9|30387.9|30372.9|30362.9|30347.9|122
1705592100000|2024-01-18 15:35:00|30380.4|30365.4|30402.9|30387.9|30407.9|30392.9|30377.9|30362.9|117
1705592400000|2024-01-18 15:40:00|30405.4|30390.4|30400.4|30385.4|30415.4|30400.4|30385.4|30370.4|123
1705592700000|2024-01-18 15:45:00|30402.9|30387.9|30380.4|30365.4|30402.9|30387.9|30367.9|30352.9|117
1705593000000|2024-01-18 15:50:00|30382.9|30367.9|30352.9|30337.9|30382.9|30367.9|30350.4|30335.4|98
1705593300000|2024-01-18 15:55:00|30350.4|30335.4|30337.9|30322.9|30355.4|30340.4|30332.9|30317.9|124
1705593600000|2024-01-18 16:00:00|30335.4|30320.4|30302.9|30287.9|30337.9|30322.9|30297.9|30282.9|181
1705593900000|2024-01-18 16:05:00|30305.4|30290.4|30317.9|30302.9|30322.9|30307.9|30302.9|30287.9|132
1705594200000|2024-01-18 16:10:00|30320.4|30305.4|30337.9|30322.9|30342.9|30327.9|30317.9|30302.9|142
1705594500000|2024-01-18 16:15:00|30335.4|30320.4|30347.9|30332.9|30357.9|30342.9|30332.9|30317.9|131
1705594800000|2024-01-18 16:20:00|30350.4|30335.4|30352.9|30337.9|30352.9|30337.9|30337.9|30322.9|133
1705595100000|2024-01-18 16:25:00|30357.9|30342.9|30352.9|30337.9|30362.9|30347.9|30337.9|30322.9|375
1705595400000|2024-01-18 16:30:00|30355.4|30340.4|30357.9|30342.9|30372.9|30357.9|30347.9|30332.9|417
1705595700000|2024-01-18 16:35:00|30362.9|30347.9|30372.9|30357.9|30382.9|30367.9|30357.9|30342.9|199
1705596000000|2024-01-18 16:40:00|30370.4|30355.4|30362.9|30347.9|30372.9|30357.9|30357.9|30342.9|81
1705596300000|2024-01-18 16:45:00|30365.4|30350.4|30342.9|30327.9|30367.9|30352.9|30342.9|30327.9|39
1705596600000|2024-01-18 16:50:00|30345.4|30325.4|30355.4|30335.4|30365.4|30345.4|30345.4|30325.4|44
1705596900000|2024-01-18 16:55:00|30360.4|30340.4|30355.4|30335.4|30365.4|30345.4|30350.4|30330.4|32
1705597200000|2024-01-18 17:00:00|30360.4|30340.4|30325.4|30305.4|30360.4|30340.4|30320.4|30300.4|84
1705597500000|2024-01-18 17:05:00|30320.4|30300.4|30330.4|30310.4|30335.4|30315.4|30320.4|30300.4|27
1705597800000|2024-01-18 17:10:00|30335.4|30315.4|30325.4|30300.4|30335.4|30315.4|30310.4|30290.4|27
1705598100000|2024-01-18 17:15:00|30320.4|30305.4|30320.4|30300.4|30340.4|30320.4|30315.4|30295.4|26
1705598400000|2024-01-18 17:20:00|30325.4|30305.4|30305.4|30285.4|30330.4|30305.4|30305.4|30285.4|82
1705598700000|2024-01-18 17:25:00|30310.4|30290.4|30315.4|30295.4|30315.4|30295.4|30305.4|30280.4|31
1705599000000|2024-01-18 17:30:00|30310.4|30290.4|30295.4|30275.4|30315.4|30295.4|30290.4|30270.4|43
1705599300000|2024-01-18 17:35:00|30290.4|30270.4|30305.4|30285.4|30305.4|30285.4|30290.4|30270.4|1
1705599600000|2024-01-18 17:40:00|30300.4|30280.4|30305.4|30285.4|30305.4|30285.4|30295.4|30275.4|19
1705599900000|2024-01-18 17:45:00|30310.4|30290.4|30315.4|30290.4|30320.4|30295.4|30310.4|30290.4|6
1705600200000|2024-01-18 17:50:00|30310.4|30295.4|30310.4|30290.4|30315.4|30295.4|30305.4|30280.4|6
1705600500000|2024-01-18 17:55:00|30305.4|30285.4|30310.4|30290.4|30310.4|30290.4|30305.4|30285.4|3
1705600800000|2024-01-18 18:00:00|30315.4|30285.4|30300.4|30275.4|30315.4|30285.4|30295.4|30275.4|17
1705601100000|2024-01-18 18:05:00|30295.4|30280.4|30300.4|30280.4|30305.4|30280.4|30290.4|30265.4|10
1705601400000|2024-01-18 18:10:00|30295.4|30275.4|30295.4|30270.4|30300.4|30280.4|30285.4|30265.4|29
1705601700000|2024-01-18 18:15:00|30290.4|30275.4|30290.4|30270.4|30300.4|30280.4|30285.4|30265.4|8
1705602000000|2024-01-18 18:20:00|30295.4|30265.4|30275.4|30255.4|30295.4|30270.4|30275.4|30255.4|18
1705602300000|2024-01-18 18:25:00|30270.4|30250.4|30280.4|30255.4|30285.4|30265.4|30270.4|30250.4|16
1705602600000|2024-01-18 18:30:00|30275.4|30260.4|30305.4|30280.4|30305.4|30285.4|30275.4|30255.4|27
1705602900000|2024-01-18 18:35:00|30300.4|30285.4|30325.4|30305.4|30325.4|30305.4|30300.4|30280.4|10
1705603200000|2024-01-18 18:40:00|30320.4|30300.4|30330.4|30310.4|30330.4|30310.4|30320.4|30300.4|3
1705603500000|2024-01-18 18:45:00|30335.4|30305.4|30330.4|30305.4|30335.4|30310.4|30325.4|30300.4|5
1705603800000|2024-01-18 18:50:00|30325.4|30310.4|30330.4|30310.4|30335.4|30315.4|30325.4|30305.4|2
1705604100000|2024-01-18 18:55:00|30335.4|30315.4|30330.4|30310.4|30335.4|30315.4|30330.4|30310.4|3
1705604400000|2024-01-18 19:00:00|30335.4|30305.4|30340.4|30320.4|30345.4|30325.4|30325.4|30305.4|7
1705604700000|2024-01-18 19:05:00|30345.4|30325.4|30350.4|30330.4|30350.4|30330.4|30340.4|30320.4|7
1705605000000|2024-01-18 19:10:00|30345.4|30325.4|30355.4|30335.4|30360.4|30340.4|30345.4|30325.4|20
1705605300000|2024-01-18 19:15:00|30360.4|30340.4|30360.4|30340.4|30370.4|30350.4|30355.4|30335.4|14
1705605600000|2024-01-18 19:20:00|30365.4|30335.4|30385.4|30365.4|30390.4|30365.4|30355.4|30335.4|12
1705605900000|2024-01-18 19:25:00|30380.4|30360.4|30387.9|30372.9|30390.4|30372.9|30380.4|30360.4|26
1705606200000|2024-01-18 19:30:00|30390.4|30375.4|30382.9|30367.9|30392.9|30377.9|30382.9|30367.9|29
1705606500000|2024-01-18 19:35:00|30385.4|30370.4|30382.9|30367.9|30392.9|30377.9|30382.9|30367.9|7
1705606800000|2024-01-18 19:40:00|30385.4|30370.4|30372.9|30357.9|30387.9|30372.9|30367.9|30352.9|14
1705607100000|2024-01-18 19:45:00|30367.9|30352.9|30382.9|30367.9|30382.9|30367.9|30365.4|30350.4|27
1705607400000|2024-01-18 19:50:00|30385.4|30370.4|30405.4|30390.4|30407.9|30392.9|30382.9|30367.9|30
1705607700000|2024-01-18 19:55:00|30407.9|30392.9|30412.9|30397.9|30412.9|30397.9|30402.9|30387.9|13
1705608000000|2024-01-18 20:00:00|30415.4|30400.4|30412.9|30397.9|30417.9|30402.9|30407.9|30392.9|17
1705608300000|2024-01-18 20:05:00|30415.4|30400.4|30437.9|30422.9|30437.9|30422.9|30412.9|30397.9|25
1705608600000|2024-01-18 20:10:00|30435.4|30420.4|30427.9|30412.9|30437.9|30422.9|30427.9|30412.9|21
1705608900000|2024-01-18 20:15:00|30432.9|30417.9|30427.9|30412.9|30432.9|30417.9|30427.9|30412.9|13
1705609200000|2024-01-18 20:20:00|30432.9|30417.9|30432.9|30417.9|30437.9|30422.9|30427.9|30412.9|36
1705609500000|2024-01-18 20:25:00|30437.9|30422.9|30437.9|30422.9|30437.9|30422.9|30432.9|30417.9|16
1705609800000|2024-01-18 20:30:00|30442.9|30427.9|30447.9|30432.9|30452.9|30437.9|30437.9|30422.9|84
1705610100000|2024-01-18 20:35:00|30445.4|30430.4|30427.9|30412.9|30445.4|30430.4|30427.9|30412.9|32
1705610400000|2024-01-18 20:40:00|30425.4|30410.4|30437.9|30422.9|30437.9|30422.9|30422.9|30407.9|32
1705610700000|2024-01-18 20:45:00|30435.4|30420.4|30437.9|30422.9|30442.9|30427.9|30432.9|30417.9|15
1705611000000|2024-01-18 20:50:00|30435.4|30420.4|30442.9|30427.9|30450.4|30435.4|30432.9|30417.9|22
1705611300000|2024-01-18 20:55:00|30440.4|30425.4|30445.4|30430.4|30457.9|30442.9|30412.9|30397.9|55
1705611600000|2024-01-18 21:00:00|30458.4|30418.4|30440.7|30400.7|30459.7|30419.7|30433.2|30393.2|0
1705611900000|2024-01-18 21:05:00|30440.6|30400.6|30448.8|30408.8|30449.5|30409.5|30435.9|30395.9|0
1705612200000|2024-01-18 21:10:00|30447.4|30407.4|30450.2|30410.2|30450.2|30410.2|30439.3|30399.3|0
1705612500000|2024-01-18 21:15:00|30452.2|30412.2|30463.1|30423.1|30463.1|30423.1|30452.2|30412.2|0
1705612800000|2024-01-18 21:20:00|30464.4|30424.4|30467.9|30427.9|30474|30434|30464.4|30424.4|0
1705613100000|2024-01-18 21:25:00|30468.6|30428.6|30471.3|30431.3|30471.3|30431.3|30466.5|30426.5|0
1705613400000|2024-01-18 21:30:00|30469.3|30429.3|30471.3|30431.3|30471.3|30431.3|30467.9|30427.9|0
1705613700000|2024-01-18 21:35:00|30470|30430|30467.9|30427.9|30471.3|30431.3|30466.5|30426.5|0
1705614000000|2024-01-18 21:40:00|30467.2|30427.2|30464.5|30424.5|30467.9|30427.9|30464.5|30424.5|0
1705614300000|2024-01-18 21:45:00|30463.2|30423.2|30464.5|30424.5|30466.5|30426.5|30459.8|30419.8|0
1705614600000|2024-01-18 21:50:00|30463.8|30423.8|30469.3|30429.3|30471.3|30431.3|30463.8|30423.8|0
1705614900000|2024-01-18 21:55:00|30470|30430|30460.4|30420.4|30471.3|30431.3|30458.4|30418.4|0
1705615200000|2024-01-18 22:00:00|30459.8|30419.8|30461.1|30421.1|30462.5|30422.5|30457.7|30417.7|0
1705615500000|2024-01-18 22:05:00|30461.8|30421.8|30461.1|30421.1|30461.8|30421.8|30461.1|30421.1|0
1705615800000|2024-01-18 22:10:00|30461.8|30421.8|30461.1|30421.1|30461.8|30421.8|30461.1|30421.1|0
1705616700000|2024-01-18 22:25:00|30461.8|30421.8|30462.5|30422.5|30462.5|30422.5|30461.8|30421.8|0
1705617300000|2024-01-18 22:35:00|30461.8|30421.8|30461.8|30421.8|30461.8|30421.8|30461.8|30421.8|0
1705617600000|2024-01-18 22:40:00|30462.5|30422.5|30462.5|30422.5|30462.5|30422.5|30462.5|30422.5|0
1705617900000|2024-01-18 22:45:00|30461.8|30421.8|30461.8|30421.8|30461.8|30421.8|30461.8|30421.8|0
1705618200000|2024-01-18 22:50:00|30462.5|30422.5|30462.5|30422.5|30462.5|30422.5|30462.5|30422.5|0
1705618500000|2024-01-18 22:55:00|30461.8|30421.8|30465.8|30425.8|30466.4|30426.4|30461.8|30421.8|0
1705618800000|2024-01-18 23:00:00|30465.7|30425.7|30452.9|30412.9|30465.7|30425.7|30448.1|30408.1|0
1705619100000|2024-01-18 23:05:00|30452.8|30412.8|30452.9|30412.9|30461|30421|30451.5|30411.5|0
1705619400000|2024-01-18 23:10:00|30454.9|30414.9|30462.4|30422.4|30465.1|30425.1|30451.5|30411.5|0
1705619700000|2024-01-18 23:15:00|30462.3|30422.3|30463.1|30423.1|30471.2|30431.2|30459.6|30419.6|0
1705620000000|2024-01-18 23:20:00|30463|30423|30464.4|30424.4|30469.1|30429.1|30462.4|30422.4|0
1705620300000|2024-01-18 23:25:00|30465.1|30425.1|30464.4|30424.4|30467.1|30427.1|30463.1|30423.1|0
1705620600000|2024-01-18 23:30:00|30463.1|30423.1|30461|30421|30465.8|30425.8|30457.6|30417.6|0
1705620900000|2024-01-18 23:35:00|30461.1|30421.1|30464.4|30424.4|30465.8|30425.8|30461|30421|0
1705621200000|2024-01-18 23:40:00|30465.1|30425.1|30465.8|30425.8|30469.1|30429.1|30461|30421|0
1705621500000|2024-01-18 23:45:00|30466.4|30426.4|30462.4|30422.4|30469.1|30429.1|30457.6|30417.6|0
1705621800000|2024-01-18 23:50:00|30463.1|30423.1|30476.6|30436.6|30480|30440|30463.1|30423.1|0
1705622100000|2024-01-18 23:55:00|30476|30436|30486.1|30446.1|30488.2|30448.2|30473.9|30433.9|0
1705622400000|2024-01-19 00:00:00|30484.8|30444.8|30480|30440|30488.2|30448.2|30478.7|30438.7|0
1705622700000|2024-01-19 00:05:00|30480.1|30440.1|30475.3|30435.3|30484.8|30444.8|30473.9|30433.9|0
1705623000000|2024-01-19 00:10:00|30468.7|30428.7|30463.9|30423.9|30468.7|30428.7|30460.6|30420.6|0
1705623300000|2024-01-19 00:15:00|30463.3|30423.3|30461.6|30421.6|30463.9|30423.9|30448.1|30408.1|0
1705623600000|2024-01-19 00:20:00|30461.7|30421.7|30461.8|30421.8|30461.8|30421.8|30455.1|30415.1|0
1705623900000|2024-01-19 00:25:00|30461.9|30421.9|30468.4|30428.4|30468.4|30428.4|30461.7|30421.7|0
1705624200000|2024-01-19 00:30:00|30468.5|30428.5|30468.4|30428.4|30468.5|30428.5|30461.7|30421.7|0
1705624500000|2024-01-19 00:35:00|30468.3|30428.3|30468.4|30428.4|30468.5|30428.5|30468.3|30428.3|0
1705624800000|2024-01-19 00:40:00|30468.3|30428.3|30468.2|30428.2|30474.9|30434.9|30468.2|30428.2|0
1705625100000|2024-01-19 00:45:00|30468.1|30428.1|30461.4|30421.4|30468.2|30428.2|30461.4|30421.4|0
1705625400000|2024-01-19 00:50:00|30468|30428|30468|30428|30468|30428|30461.3|30421.3|0
1705625700000|2024-01-19 00:55:00|30468.1|30428.1|30468.1|30428.1|30468.2|30428.2|30461.5|30421.5|0
1705626000000|2024-01-19 01:00:00|30468.2|30428.2|30475|30435|30475|30435|30468.2|30428.2|0
1705626300000|2024-01-19 01:05:00|30471.7|30431.7|30461.5|30421.5|30471.7|30431.7|30461.3|30421.3|0
1705626600000|2024-01-19 01:10:00|30461.6|30421.6|30468.2|30428.2|30474.9|30434.9|30461.5|30421.5|0
1705626900000|2024-01-19 01:15:00|30468.1|30428.1|30454.7|30414.7|30468.2|30428.2|30451.3|30411.3|0
1705627200000|2024-01-19 01:20:00|30454.6|30414.6|30441.3|30401.3|30454.7|30414.7|30441.2|30401.2|0
1705627500000|2024-01-19 01:25:00|30441.2|30401.2|30441.3|30401.3|30448|30408|30434.4|30394.4|0
1705627800000|2024-01-19 01:30:00|30441.4|30401.4|30461.3|30421.3|30461.3|30421.3|30441.2|30401.2|0
1705628100000|2024-01-19 01:35:00|30461.2|30421.2|30448.4|30408.4|30461.6|30421.6|30448.4|30408.4|0
1705628400000|2024-01-19 01:40:00|30448.5|30408.5|30448.3|30408.3|30454.9|30414.9|30448.3|30408.3|0
1705628700000|2024-01-19 01:45:00|30448.2|30408.2|30448.3|30408.3|30454.9|30414.9|30448.2|30408.2|0
1705629000000|2024-01-19 01:50:00|30448.4|30408.4|30461.7|30421.7|30468.3|30428.3|30448.3|30408.3|0
1705629300000|2024-01-19 01:55:00|30461.8|30421.8|30468.3|30428.3|30468.4|30428.4|30461.6|30421.6|0
1705629600000|2024-01-19 02:00:00|30468.4|30428.4|30468.2|30428.2|30468.4|30428.4|30461.6|30421.6|0
1705629900000|2024-01-19 02:05:00|30461.7|30421.7|30461.7|30421.7|30468.3|30428.3|30461.5|30421.5|0
1705630200000|2024-01-19 02:10:00|30461.6|30421.6|30461.7|30421.7|30461.8|30421.8|30454.9|30414.9|0
1705630500000|2024-01-19 02:15:00|30461.8|30421.8|30455|30415|30461.8|30421.8|30455|30415|0
1705630800000|2024-01-19 02:20:00|30454.9|30414.9|30461.7|30421.7|30461.7|30421.7|30454.8|30414.8|0
1705631100000|2024-01-19 02:25:00|30461.6|30421.6|30455.1|30415.1|30461.8|30421.8|30454.9|30414.9|0
1705631400000|2024-01-19 02:30:00|30455|30415|30455|30415|30461.7|30421.7|30448.3|30408.3|0
1705631700000|2024-01-19 02:35:00|30454.9|30414.9|30455|30415|30455.1|30415.1|30448.4|30408.4|0
1705632000000|2024-01-19 02:40:00|30454.9|30414.9|30455|30415|30455|30415|30448.3|30408.3|0
1705632300000|2024-01-19 02:45:00|30448.5|30408.5|30462|30422|30468.7|30428.7|30448.4|30408.4|0
1705632600000|2024-01-19 02:50:00|30462.1|30422.1|30461.8|30421.8|30462.1|30422.1|30455.3|30415.3|0
1705632900000|2024-01-19 02:55:00|30461.9|30421.9|30461.9|30421.9|30461.9|30421.9|30455.2|30415.2|0
1705633200000|2024-01-19 03:00:00|30461.8|30421.8|30462.1|30422.1|30468.8|30428.8|30461.8|30421.8|0
1705633500000|2024-01-19 03:05:00|30462|30422|30462|30422|30462.1|30422.1|30461.9|30421.9|0
1705633800000|2024-01-19 03:10:00|30462.1|30422.1|30462|30422|30468.7|30428.7|30462|30422|0
1705634100000|2024-01-19 03:15:00|30458.7|30418.7|30455.5|30415.5|30462.1|30422.1|30455.4|30415.4|0
1705634400000|2024-01-19 03:20:00|30455.4|30415.4|30448.7|30408.7|30455.4|30415.4|30448.6|30408.6|0
1705634700000|2024-01-19 03:25:00|30448.6|30408.6|30448.7|30408.7|30448.7|30408.7|30448.6|30408.6|0
1705635000000|2024-01-19 03:30:00|30448.6|30408.6|30455.2|30415.2|30455.3|30415.3|30448.6|30408.6|0
1705635300000|2024-01-19 03:35:00|30448.7|30408.7|30455.4|30415.4|30455.4|30415.4|30448.7|30408.7|0
1705635600000|2024-01-19 03:40:00|30455.3|30415.3|30448.7|30408.7|30455.4|30415.4|30442.1|30402.1|0
1705635900000|2024-01-19 03:45:00|30448.8|30408.8|30455.3|30415.3|30455.3|30415.3|30448.6|30408.6|0
1705636200000|2024-01-19 03:50:00|30455.4|30415.4|30455.4|30415.4|30462|30422|30455.3|30415.3|0
1705636500000|2024-01-19 03:55:00|30462|30422|30462|30422|30462.1|30422.1|30462|30422|0
1705636800000|2024-01-19 04:00:00|30462.1|30422.1|30455.4|30415.4|30462.1|30422.1|30455.3|30415.3|0
1705637100000|2024-01-19 04:05:00|30455.5|30415.5|30455.3|30415.3|30462.1|30422.1|30455.3|30415.3|0
1705637400000|2024-01-19 04:10:00|30455.2|30415.2|30452|30412|30455.3|30415.3|30448.7|30408.7|0
1705637700000|2024-01-19 04:15:00|30448.7|30408.7|30455.3|30415.3|30461.9|30421.9|30448.7|30408.7|0
1705638000000|2024-01-19 04:20:00|30455.4|30415.4|30455.4|30415.4|30462|30422|30455.3|30415.3|0
1705638300000|2024-01-19 04:25:00|30455.3|30415.3|30455.3|30415.3|30455.4|30415.4|30455.2|30415.2|0
1705638600000|2024-01-19 04:30:00|30455.2|30415.2|30448.6|30408.6|30455.3|30415.3|30448.6|30408.6|0
1705638900000|2024-01-19 04:35:00|30448.7|30408.7|30448.7|30408.7|30448.7|30408.7|30442|30402|0
1705639200000|2024-01-19 04:40:00|30448.8|30408.8|30448.8|30408.8|30448.8|30408.8|30448.7|30408.7|0
1705639500000|2024-01-19 04:45:00|30455.4|30415.4|30448.7|30408.7|30455.4|30415.4|30448.7|30408.7|0
1705639800000|2024-01-19 04:50:00|30448.6|30408.6|30448.6|30408.6|30448.7|30408.7|30448.6|30408.6|0
1705640100000|2024-01-19 04:55:00|30445.3|30405.3|30448.6|30408.6|30448.6|30408.6|30445.3|30405.3|0
1705640400000|2024-01-19 05:00:00|30442|30402|30455.4|30415.4|30462|30422|30442|30402|0
1705640700000|2024-01-19 05:05:00|30455.3|30415.3|30455.3|30415.3|30455.4|30415.4|30448.6|30408.6|0
1705641000000|2024-01-19 05:10:00|30455.2|30415.2|30462|30422|30462|30422|30455.2|30415.2|0
1705641300000|2024-01-19 05:15:00|30461.9|30421.9|30455.3|30415.3|30462|30422|30455.3|30415.3|0
1705641600000|2024-01-19 05:20:00|30455.2|30415.2|30448.8|30408.8|30455.3|30415.3|30448.7|30408.7|0
1705641900000|2024-01-19 05:25:00|30448.7|30408.7|30448.8|30408.8|30448.9|30408.9|30448.7|30408.7|0
1705642200000|2024-01-19 05:30:00|30448.9|30408.9|30448.6|30408.6|30448.9|30408.9|30442|30402|0
1705642500000|2024-01-19 05:35:00|30448.7|30408.7|30441.8|30401.8|30448.7|30408.7|30435.2|30395.2|0
1705642800000|2024-01-19 05:40:00|30441.7|30401.7|30441.8|30401.8|30441.8|30401.8|30435.1|30395.1|0
1705643100000|2024-01-19 05:45:00|30441.9|30401.9|30441.7|30401.7|30441.9|30401.9|30441.7|30401.7|0
1705643400000|2024-01-19 05:50:00|30441.8|30401.8|30441.6|30401.6|30441.8|30401.8|30435|30395|0
1705643700000|2024-01-19 05:55:00|30435|30395|30435|30395|30441.6|30401.6|30434.9|30394.9|0
1705644000000|2024-01-19 06:00:00|30441.6|30401.6|30441.6|30401.6|30441.7|30401.7|30434.9|30394.9|0
1705644300000|2024-01-19 06:05:00|30441.7|30401.7|30441.8|30401.8|30448.5|30408.5|30441.6|30401.6|0
1705644600000|2024-01-19 06:10:00|30441.9|30401.9|30455.2|30415.2|30455.2|30415.2|30441.7|30401.7|0
1705644900000|2024-01-19 06:15:00|30455.1|30415.1|30448.7|30408.7|30455.2|30415.2|30448.6|30408.6|0
1705645200000|2024-01-19 06:20:00|30448.6|30408.6|30448.6|30408.6|30455.2|30415.2|30442|30402|0
1705645500000|2024-01-19 06:25:00|30448.7|30408.7|30448.4|30408.4|30448.7|30408.7|30448.4|30408.4|0
1705645800000|2024-01-19 06:30:00|30448.5|30408.5|30448.5|30408.5|30455.1|30415.1|30441.8|30401.8|0
1705646100000|2024-01-19 06:35:00|30448.6|30408.6|30455.2|30415.2|30455.2|30415.2|30448.6|30408.6|0
1705646400000|2024-01-19 06:40:00|30455.1|30415.1|30455.2|30415.2|30462|30422|30448.5|30408.5|0
1705646700000|2024-01-19 06:45:00|30455.1|30415.1|30455.2|30415.2|30455.3|30415.3|30455.1|30415.1|0
1705647000000|2024-01-19 06:50:00|30455.3|30415.3|30461.8|30421.8|30461.8|30421.8|30455.2|30415.2|0
1705647300000|2024-01-19 06:55:00|30455.2|30415.2|30438.8|30398.8|30461.8|30421.8|30438.8|30398.8|0
1705647600000|2024-01-19 07:00:00|30442|30402|30443|30428|30455.3|30435.5|30438.7|30398.7|21
1705647900000|2024-01-19 07:05:00|30440.5|30425.5|30435.5|30420.5|30445.5|30430.5|30425.5|30410.5|37
1705648200000|2024-01-19 07:10:00|30433|30418|30423|30408|30433|30418|30420.5|30405.5|34
1705648500000|2024-01-19 07:15:00|30425.5|30410.5|30503|30488|30505.5|30490.5|30425.5|30410.5|134
1705648800000|2024-01-19 07:20:00|30500.5|30485.5|30488|30473|30515.5|30500.5|30485.5|30470.5|26
1705649100000|2024-01-19 07:25:00|30490.5|30475.5|30478|30463|30490.5|30475.5|30468|30453|16
1705649400000|2024-01-19 07:30:00|30480.5|30465.5|30480.5|30465.5|30498|30483|30468|30453|69
1705649700000|2024-01-19 07:35:00|30478|30463|30500.5|30485.5|30500.5|30485.5|30478|30463|36
1705650000000|2024-01-19 07:40:00|30498|30483|30475.5|30460.5|30505.5|30490.5|30475.5|30460.5|43
1705650300000|2024-01-19 07:45:00|30478|30463|30500.5|30485.5|30500.5|30485.5|30465.5|30450.5|68
1705650600000|2024-01-19 07:50:00|30498|30483|30503|30488|30505.5|30490.5|30498|30483|29
1705650900000|2024-01-19 07:55:00|30500.5|30485.5|30438|30423|30553|30538|30438|30423|605
1705651200000|2024-01-19 08:00:00|30448|30433|30530.5|30515.5|30533|30518|30448|30433|887
1705651500000|2024-01-19 08:05:00|30535.5|30520.5|30480.5|30465.5|30535.5|30520.5|30475.5|30460.5|274
1705651800000|2024-01-19 08:10:00|30483|30468|30470.5|30455.5|30493|30478|30460.5|30445.5|308
1705652100000|2024-01-19 08:15:00|30465.5|30450.5|30470.5|30455.5|30473|30458|30440.5|30425.5|232
1705652400000|2024-01-19 08:20:00|30468|30453|30455.5|30440.5|30475.5|30460.5|30445.5|30430.5|174
1705652700000|2024-01-19 08:25:00|30450.5|30435.5|30440.5|30425.5|30455.5|30440.5|30435.5|30420.5|147
1705653000000|2024-01-19 08:30:00|30438|30423|30425.5|30410.5|30445.5|30430.5|30395.5|30380.5|237
1705653300000|2024-01-19 08:35:00|30423|30408|30418|30403|30425.5|30410.5|30385.5|30370.5|144
1705653600000|2024-01-19 08:40:00|30421.6|30406.6|30404.1|30389.1|30431.6|30416.6|30374.1|30359.1|221
1705653900000|2024-01-19 08:45:00|30409.1|30394.1|30411.6|30396.6|30419.1|30404.1|30394.1|30379.1|351
1705654200000|2024-01-19 08:50:00|30414.1|30399.1|30421.6|30406.6|30431.6|30416.6|30409.1|30394.1|88
1705654500000|2024-01-19 08:55:00|30419.1|30404.1|30439.1|30424.1|30439.1|30424.1|30414.1|30399.1|78
1705654800000|2024-01-19 09:00:00|30434.1|30419.1|30434.1|30419.1|30449.1|30434.1|30424.1|30409.1|92
1705655100000|2024-01-19 09:05:00|30429.1|30414.1|30424.1|30409.1|30431.6|30416.6|30404.1|30389.1|123
1705655400000|2024-01-19 09:10:00|30419.1|30404.1|30454.1|30439.1|30454.1|30439.1|30414.1|30399.1|122
1705655700000|2024-01-19 09:15:00|30459.1|30444.1|30464.1|30449.1|30471.6|30456.6|30449.1|30434.1|125
1705656000000|2024-01-19 09:20:00|30466.6|30451.6|30479.1|30464.1|30484.1|30469.1|30454.1|30439.1|72
1705656300000|2024-01-19 09:25:00|30476.6|30461.6|30469.1|30454.1|30489.1|30474.1|30454.1|30439.1|65
1705656600000|2024-01-19 09:30:00|30471.6|30456.6|30439.1|30424.1|30474.1|30459.1|30436.6|30421.6|107
1705656900000|2024-01-19 09:35:00|30441.6|30426.6|30424.1|30409.1|30444.1|30429.1|30414.1|30399.1|56
1705657200000|2024-01-19 09:40:00|30419.1|30404.1|30404.1|30389.1|30419.1|30404.1|30391.6|30376.6|89
1705657500000|2024-01-19 09:45:00|30401.6|30386.6|30404.1|30389.1|30414.1|30399.1|30396.6|30381.6|53
1705657800000|2024-01-19 09:50:00|30409.1|30394.1|30419.1|30404.1|30429.1|30414.1|30394.1|30379.1|56
1705658100000|2024-01-19 09:55:00|30421.6|30406.6|30446.6|30431.6|30449.1|30434.1|30414.1|30399.1|77
1705658400000|2024-01-19 10:00:00|30449.1|30434.1|30429.1|30414.1|30449.1|30434.1|30419.1|30404.1|57
1705658700000|2024-01-19 10:05:00|30426.6|30411.6|30441.6|30426.6|30449.1|30434.1|30424.1|30409.1|71
1705659000000|2024-01-19 10:10:00|30444.1|30429.1|30449.1|30434.1|30456.6|30441.6|30434.1|30419.1|103
1705659300000|2024-01-19 10:15:00|30444.1|30429.1|30419.1|30404.1|30446.6|30431.6|30414.1|30399.1|105
1705659600000|2024-01-19 10:20:00|30421.6|30406.6|30434.1|30419.1|30441.6|30426.6|30419.1|30404.1|128
1705659900000|2024-01-19 10:25:00|30431.6|30416.6|30429.1|30414.1|30434.1|30419.1|30414.1|30399.1|92
1705660200000|2024-01-19 10:30:00|30426.6|30411.6|30429.1|30414.1|30434.1|30419.1|30409.1|30394.1|58
1705660500000|2024-01-19 10:35:00|30434.1|30419.1|30434.1|30419.1|30449.1|30434.1|30424.1|30409.1|58
1705660800000|2024-01-19 10:40:00|30436.6|30421.6|30429.1|30414.1|30444.1|30429.1|30429.1|30414.1|25
1705661100000|2024-01-19 10:45:00|30424.1|30409.1|30444.1|30429.1|30449.1|30434.1|30424.1|30409.1|44
1705661400000|2024-01-19 10:50:00|30446.6|30431.6|30444.1|30429.1|30464.1|30449.1|30439.1|30424.1|65
1705661700000|2024-01-19 10:55:00|30446.6|30431.6|30439.1|30424.1|30459.1|30444.1|30439.1|30424.1|75
1705662000000|2024-01-19 11:00:00|30434.1|30419.1|30446.6|30431.6|30449.1|30434.1|30424.1|30409.1|82
1705662300000|2024-01-19 11:05:00|30444.1|30429.1|30451.6|30436.6|30454.1|30439.1|30434.1|30419.1|77
1705662600000|2024-01-19 11:10:00|30454.1|30439.1|30464.1|30449.1|30474.1|30459.1|30449.1|30434.1|100
1705662900000|2024-01-19 11:15:00|30459.1|30444.1|30454.1|30439.1|30469.1|30454.1|30439.1|30424.1|67
1705663200000|2024-01-19 11:20:00|30449.1|30434.1|30469.1|30454.1|30469.1|30454.1|30449.1|30434.1|71
1705663500000|2024-01-19 11:25:00|30466.6|30451.6|30444.1|30429.1|30469.1|30454.1|30434.1|30419.1|44
1705663800000|2024-01-19 11:30:00|30439.1|30424.1|30454.1|30439.1|30459.1|30444.1|30439.1|30424.1|63
1705664100000|2024-01-19 11:35:00|30449.1|30434.1|30459.1|30444.1|30459.1|30444.1|30444.1|30429.1|26
1705664400000|2024-01-19 11:40:00|30456.6|30441.6|30464.1|30449.1|30464.1|30449.1|30456.6|30441.6|23
1705664700000|2024-01-19 11:45:00|30469.1|30454.1|30479.1|30464.1|30484.1|30469.1|30464.1|30449.1|69
1705665000000|2024-01-19 11:50:00|30474.1|30459.1|30444.1|30429.1|30474.1|30459.1|30439.1|30424.1|45
1705665300000|2024-01-19 11:55:00|30439.1|30424.1|30429.1|30414.1|30449.1|30434.1|30429.1|30414.1|14
1705665600000|2024-01-19 12:00:00|30426.6|30411.6|30441.6|30426.6|30444.1|30429.1|30414.1|30399.1|122
1705665900000|2024-01-19 12:05:00|30444.1|30429.1|30429.1|30414.1|30449.1|30434.1|30424.1|30409.1|51
1705666200000|2024-01-19 12:10:00|30426.6|30411.6|30429.1|30414.1|30444.1|30429.1|30419.1|30404.1|23
1705666500000|2024-01-19 12:15:00|30426.6|30411.6|30414.1|30399.1|30431.6|30416.6|30414.1|30399.1|25
1705666800000|2024-01-19 12:20:00|30416.6|30401.6|30406.6|30391.6|30419.1|30404.1|30401.6|30386.6|27
1705667100000|2024-01-19 12:25:00|30404.1|30389.1|30421.6|30406.6|30429.1|30414.1|30404.1|30389.1|31
1705667400000|2024-01-19 12:30:00|30419.1|30404.1|30404.1|30389.1|30419.1|30404.1|30404.1|30389.1|32
1705667700000|2024-01-19 12:35:00|30409.1|30394.1|30409.1|30394.1|30411.6|30396.6|30399.1|30384.1|32
1705668000000|2024-01-19 12:40:00|30408.7|30393.7|30408.7|30393.7|30418.7|30403.7|30403.7|30388.7|62
1705668300000|2024-01-19 12:45:00|30403.7|30388.7|30393.7|30378.7|30408.7|30393.7|30393.7|30378.7|135
1705668600000|2024-01-19 12:50:00|30391.2|30376.2|30413.7|30398.7|30418.7|30403.7|30391.2|30376.2|115
1705668900000|2024-01-19 12:55:00|30418.7|30403.7|30428.7|30413.7|30433.7|30418.7|30413.7|30398.7|42
1705669200000|2024-01-19 13:00:00|30433.7|30418.7|30448.7|30433.7|30453.7|30438.7|30428.7|30413.7|48
1705669500000|2024-01-19 13:05:00|30446.2|30431.2|30448.7|30433.7|30448.7|30433.7|30433.7|30418.7|47
1705669800000|2024-01-19 13:10:00|30446.2|30431.2|30448.7|30433.7|30451.2|30436.2|30438.7|30423.7|46
1705670100000|2024-01-19 13:15:00|30451.2|30436.2|30448.7|30433.7|30453.7|30438.7|30431.2|30416.2|50
1705670400000|2024-01-19 13:20:00|30451.2|30436.2|30431.2|30416.2|30451.2|30436.2|30421.2|30406.2|81
1705670700000|2024-01-19 13:25:00|30428.7|30413.7|30403.7|30388.7|30431.2|30416.2|30403.7|30388.7|29
1705671000000|2024-01-19 13:30:00|30401.2|30386.2|30398.7|30383.7|30408.7|30393.7|30388.7|30373.7|62
1705671300000|2024-01-19 13:35:00|30401.2|30386.2|30383.7|30368.7|30403.7|30388.7|30381.2|30366.2|49
1705671600000|2024-01-19 13:40:00|30381.2|30366.2|30368.7|30353.7|30383.7|30368.7|30363.7|30348.7|61
1705671900000|2024-01-19 13:45:00|30363.7|30348.7|30363.7|30348.7|30378.7|30363.7|30361.2|30346.2|32
1705672200000|2024-01-19 13:50:00|30366.2|30351.2|30368.7|30353.7|30373.7|30358.7|30361.2|30346.2|45
1705672500000|2024-01-19 13:55:00|30366.2|30351.2|30338.7|30323.7|30368.7|30353.7|30333.7|30318.7|123
1705672800000|2024-01-19 14:00:00|30333.7|30318.7|30343.7|30328.7|30343.7|30328.7|30318.7|30303.7|116
1705673100000|2024-01-19 14:05:00|30341.2|30326.2|30326.2|30311.2|30343.7|30328.7|30323.7|30308.7|68
1705673400000|2024-01-19 14:10:00|30328.7|30313.7|30331.2|30316.2|30333.7|30318.7|30313.7|30298.7|112
1705673700000|2024-01-19 14:15:00|30328.7|30313.7|30338.7|30323.7|30341.2|30326.2|30328.7|30313.7|63
1705674000000|2024-01-19 14:20:00|30333.7|30318.7|30363.7|30348.7|30363.7|30348.7|30328.7|30313.7|697
1705674300000|2024-01-19 14:25:00|30361.2|30346.2|30343.7|30328.7|30361.2|30346.2|30333.7|30318.7|52
1705674600000|2024-01-19 14:30:00|30341.2|30326.2|30328.7|30313.7|30348.7|30333.7|30323.7|30308.7|130
1705674900000|2024-01-19 14:35:00|30323.7|30308.7|30308.7|30293.7|30328.7|30313.7|30298.7|30283.7|194
1705675200000|2024-01-19 14:40:00|30303.7|30288.7|30288.7|30273.7|30306.2|30291.2|30278.7|30263.7|168
1705675500000|2024-01-19 14:45:00|30291.2|30276.2|30303.7|30288.7|30306.2|30291.2|30268.7|30253.7|164
1705675800000|2024-01-19 14:50:00|30298.7|30283.7|30318.7|30303.7|30323.7|30308.7|30293.7|30278.7|640
1705676100000|2024-01-19 14:55:00|30321.2|30306.2|30328.7|30313.7|30328.7|30313.7|30316.2|30301.2|91
1705676400000|2024-01-19 15:00:00|30333.7|30318.7|30323.7|30308.7|30363.7|30348.7|30308.7|30293.7|203
1705676700000|2024-01-19 15:05:00|30328.7|30313.7|30288.7|30273.7|30328.7|30313.7|30268.7|30253.7|137
1705677000000|2024-01-19 15:10:00|30290.4|30275.4|30290.4|30275.4|30310.4|30295.4|30280.4|30265.4|84
1705677300000|2024-01-19 15:15:00|30285.4|30270.4|30300.4|30285.4|30305.4|30290.4|30280.4|30265.4|102
1705677600000|2024-01-19 15:20:00|30297.9|30282.9|30280.4|30265.4|30300.4|30285.4|30267.9|30252.9|103
1705677900000|2024-01-19 15:25:00|30277.9|30262.9|30277.9|30262.9|30280.4|30265.4|30260.4|30245.4|79
1705678200000|2024-01-19 15:30:00|30275.4|30260.4|30245.4|30230.4|30275.4|30260.4|30240.4|30225.4|118
1705678500000|2024-01-19 15:35:00|30247.9|30232.9|30285.4|30270.4|30285.4|30270.4|30245.4|30230.4|260
1705678800000|2024-01-19 15:40:00|30290.4|30275.4|30305.4|30290.4|30310.4|30295.4|30285.4|30270.4|107
1705679100000|2024-01-19 15:45:00|30302.9|30287.9|30290.4|30275.4|30315.4|30300.4|30290.4|30275.4|71
1705679400000|2024-01-19 15:50:00|30285.4|30270.4|30305.4|30290.4|30305.4|30290.4|30275.4|30260.4|110
1705679700000|2024-01-19 15:55:00|30310.4|30295.4|30315.4|30300.4|30320.4|30305.4|30300.4|30285.4|80
1705680000000|2024-01-19 16:00:00|30317.9|30302.9|30310.4|30295.4|30325.4|30310.4|30305.4|30290.4|107
1705680300000|2024-01-19 16:05:00|30312.9|30297.9|30320.4|30305.4|30325.4|30310.4|30305.4|30290.4|66
1705680600000|2024-01-19 16:10:00|30325.4|30310.4|30330.4|30315.4|30340.4|30325.4|30322.9|30307.9|121
1705680900000|2024-01-19 16:15:00|30327.9|30312.9|30325.4|30310.4|30335.4|30320.4|30320.4|30305.4|113
1705681200000|2024-01-19 16:20:00|30320.4|30305.4|30315.4|30300.4|30325.4|30310.4|30310.4|30295.4|157
1705681500000|2024-01-19 16:25:00|30320.4|30305.4|30325.4|30310.4|30327.9|30312.9|30315.4|30300.4|169
1705681800000|2024-01-19 16:30:00|30196.1|30181.1|30171.1|30156.1|30196.1|30181.1|30161.1|30146.1|417
1705682100000|2024-01-19 16:35:00|30166.1|30151.1|30166.1|30151.1|30171.1|30156.1|30151.1|30136.1|254
1705682400000|2024-01-19 16:40:00|30161.1|30146.1|30166.1|30151.1|30171.1|30156.1|30161.1|30146.1|63
1705682700000|2024-01-19 16:45:00|30161.1|30146.1|30156.1|30141.1|30161.1|30146.1|30151.1|30136.1|53
1705683000000|2024-01-19 16:50:00|30158.6|30138.6|30173.6|30153.6|30178.6|30158.6|30158.6|30138.6|40
1705683300000|2024-01-19 16:55:00|30168.6|30148.6|30188.6|30163.6|30188.6|30168.6|30168.6|30148.6|8
1705683600000|2024-01-19 17:00:00|30183.6|30158.6|30178.6|30158.6|30188.6|30168.6|30173.6|30153.6|20
1705683900000|2024-01-19 17:05:00|30183.6|30163.6|30178.6|30153.6|30188.6|30163.6|30173.6|30153.6|13
1705684200000|2024-01-19 17:10:00|30173.6|30148.6|30178.6|30158.6|30178.6|30158.6|30163.6|30143.6|350
1705684500000|2024-01-19 17:15:00|30173.6|30153.6|30188.6|30168.6|30188.6|30168.6|30173.6|30153.6|24
1705684800000|2024-01-19 17:20:00|30183.6|30163.6|30193.6|30173.6|30198.6|30178.6|30183.6|30163.6|31
1705685100000|2024-01-19 17:25:00|30198.6|30168.6|30208.6|30188.6|30208.6|30188.6|30198.6|30168.6|23
1705685400000|2024-01-19 17:30:00|30203.6|30183.6|30223.6|30203.6|30223.6|30203.6|30203.6|30178.6|59
1705685700000|2024-01-19 17:35:00|30228.6|30208.6|30223.6|30203.6|30228.6|30208.6|30218.6|30198.6|65
1705686000000|2024-01-19 17:40:00|30218.6|30198.6|30233.6|30208.6|30233.6|30213.6|30213.6|30193.6|42
1705686300000|2024-01-19 17:45:00|30228.6|30213.6|30228.6|30208.6|30233.6|30213.6|30223.6|30203.6|13
1705686600000|2024-01-19 17:50:00|30233.6|30213.6|30233.6|30213.6|30233.6|30213.6|30228.6|30208.6|12
1705686900000|2024-01-19 17:55:00|30238.6|30218.6|30243.6|30223.6|30243.6|30223.6|30233.6|30213.6|24
1705687200000|2024-01-19 18:00:00|30238.6|30218.6|30233.6|30213.6|30243.6|30223.6|30223.6|30203.6|33
1705687500000|2024-01-19 18:05:00|30228.6|30208.6|30243.6|30223.6|30248.6|30228.6|30228.6|30208.6|16
1705687800000|2024-01-19 18:10:00|30248.6|30228.6|30253.6|30228.6|30253.6|30233.6|30243.6|30223.6|14
1705688100000|2024-01-19 18:15:00|30258.6|30233.6|30253.6|30233.6|30258.6|30238.6|30253.6|30228.6|13
1705688400000|2024-01-19 18:20:00|30258.6|30238.6|30263.6|30243.6|30273.6|30248.6|30258.6|30233.6|33
1705688700000|2024-01-19 18:25:00|30268.6|30238.6|30273.6|30253.6|30273.6|30253.6|30263.6|30238.6|13
1705689000000|2024-01-19 18:30:00|30278.6|30258.6|30273.6|30253.6|30278.6|30258.6|30273.6|30248.6|17
1705689300000|2024-01-19 18:35:00|30278.6|30258.6|30288.6|30268.6|30288.6|30268.6|30273.6|30253.6|28
1705689600000|2024-01-19 18:40:00|30293.6|30263.6|30293.6|30273.6|30293.6|30273.6|30283.6|30263.6|17
1705689900000|2024-01-19 18:45:00|30288.6|30268.6|30293.6|30268.6|30293.6|30273.6|30288.6|30263.6|40
1705690200000|2024-01-19 18:50:00|30288.6|30273.6|30293.6|30273.6|30293.6|30273.6|30288.6|30263.6|28
1705690500000|2024-01-19 18:55:00|30288.6|30268.6|30298.6|30273.6|30303.6|30278.6|30288.6|30268.6|13
1705690800000|2024-01-19 19:00:00|30293.6|30278.6|30303.6|30283.6|30308.6|30288.6|30293.6|30273.6|9
1705691100000|2024-01-19 19:05:00|30308.6|30278.6|30303.6|30283.6|30308.6|30288.6|30303.6|30278.6|2
1705691400000|2024-01-19 19:10:00|30308.6|30288.6|30323.6|30303.6|30328.6|30308.6|30308.6|30283.6|27
1705691700000|2024-01-19 19:15:00|30328.6|30298.6|30323.6|30303.6|30328.6|30308.6|30313.6|30293.6|36
1705692000000|2024-01-19 19:20:00|30328.6|30308.6|30328.6|30308.6|30333.6|30313.6|30318.6|30298.6|21
1705692300000|2024-01-19 19:25:00|30333.6|30303.6|30326.1|30311.1|30343.6|30323.6|30323.6|30303.6|31
1705692600000|2024-01-19 19:30:00|30328.6|30313.6|30318.6|30303.6|30328.6|30313.6|30311.1|30296.1|16
1705692900000|2024-01-19 19:35:00|30316.1|30301.1|30321.1|30306.1|30323.6|30308.6|30301.1|30286.1|12
1705693200000|2024-01-19 19:40:00|30323.6|30308.6|30318.6|30303.6|30326.1|30311.1|30308.6|30293.6|3
1705693500000|2024-01-19 19:45:00|30316.1|30301.1|30321.1|30306.1|30326.1|30311.1|30308.6|30293.6|5
1705693800000|2024-01-19 19:50:00|30318.6|30303.6|30313.6|30298.6|30321.1|30306.1|30306.1|30291.1|6
1705694100000|2024-01-19 19:55:00|30316.1|30301.1|30323.6|30308.6|30323.6|30308.6|30313.6|30298.6|4
1705694400000|2024-01-19 20:00:00|30321.1|30306.1|30331.1|30316.1|30338.6|30323.6|30321.1|30306.1|20
1705694700000|2024-01-19 20:05:00|30333.6|30318.6|30328.6|30313.6|30336.1|30321.1|30326.1|30311.1|18
1705695000000|2024-01-19 20:10:00|30331.1|30316.1|30336.1|30321.1|30336.1|30321.1|30323.6|30308.6|12
1705695300000|2024-01-19 20:15:00|30341.1|30326.1|30336.1|30321.1|30341.1|30326.1|30331.1|30316.1|31
1705695600000|2024-01-19 20:20:00|30333.6|30318.6|30321.1|30306.1|30333.6|30318.6|30321.1|30306.1|15
1705695900000|2024-01-19 20:25:00|30326.1|30311.1|30331.1|30316.1|30336.1|30321.1|30323.6|30308.6|8
1705696200000|2024-01-19 20:30:00|30326.1|30311.1|30336.1|30321.1|30336.1|30321.1|30326.1|30311.1|21
1705696500000|2024-01-19 20:35:00|30341.1|30326.1|30333.6|30318.6|30341.1|30326.1|30331.1|30316.1|35
1705696800000|2024-01-19 20:40:00|30331.1|30316.1|30321.1|30306.1|30336.1|30321.1|30321.1|30306.1|8
1705697100000|2024-01-19 20:45:00|30323.6|30308.6|30326.1|30311.1|30331.1|30316.1|30321.1|30306.1|16
1705697400000|2024-01-19 20:50:00|30323.6|30308.6|30328.6|30313.6|30331.1|30316.1|30321.1|30306.1|15
1705697700000|2024-01-19 20:55:00|30331.1|30316.1|30338.6|30323.6|30338.6|30323.6|30326.1|30311.1|22
1705698000000|2024-01-19 21:00:00|30346.9|30306.9|30372.9|30332.9|30376.3|30336.3|30338.2|30298.2|0
1705698300000|2024-01-19 21:05:00|30372.8|30332.8|30370.2|30330.2|30372.8|30332.8|30365.4|30325.4|0
1705698600000|2024-01-19 21:10:00|30370.1|30330.1|30362|30322|30370.1|30330.1|30357.3|30317.3|0
1705698900000|2024-01-19 21:15:00|30362.1|30322.1|30355.9|30315.9|30363.4|30323.4|30353.2|30313.2|0
1705699200000|2024-01-19 21:20:00|30356.6|30316.6|30358.6|30318.6|30360.7|30320.7|30351.2|30311.2|0
1705699500000|2024-01-19 21:25:00|30358.7|30318.7|30370.2|30330.2|30370.2|30330.2|30358.7|30318.7|0
1705699800000|2024-01-19 21:30:00|30370.1|30330.1|30371.5|30331.5|30372.9|30332.9|30368.8|30328.8|0
1705700100000|2024-01-19 21:35:00|30371.6|30331.6|30374.9|30334.9|30377.6|30337.6|30371.6|30331.6|0
1705700400000|2024-01-19 21:40:00|30375.6|30335.6|30372.8|30332.8|30376.3|30336.3|30371.5|30331.5|0
1705700700000|2024-01-19 21:45:00|30371.5|30331.5|30370.2|30330.2|30372.9|30332.9|30370.2|30330.2|0
1705701000000|2024-01-19 21:50:00|30370.8|30330.8|30372.9|30332.9|30374.9|30334.9|30366.8|30326.8|0
1705701300000|2024-01-19 21:55:00|30374.9|30334.9|30352.5|30312.5|30374.9|30334.9|30350.5|30310.5|0
1705701600000|2024-01-19 22:00:00|30361.9|30321.9|30361.9|30321.9|30361.9|30321.9|30361.9|30321.9|0
1705878000000|2024-01-21 23:00:00|30399.9|30359.9|30416.2|30376.2|30419|30379|30398.6|30358.6|0
1705878300000|2024-01-21 23:05:00|30415.6|30375.6|30396.8|30356.8|30416.9|30376.9|30393.4|30353.4|0
1705878600000|2024-01-21 23:10:00|30396.7|30356.7|30394.7|30354.7|30396.8|30356.8|30390|30350|0
1705878900000|2024-01-21 23:15:00|30394|30354|30392.2|30352.2|30399.5|30359.5|30392.2|30352.2|0
1705879200000|2024-01-21 23:20:00|30392.9|30352.9|30384.1|30344.1|30393.6|30353.6|30381.3|30341.3|0
1705879500000|2024-01-21 23:25:00|30384.7|30344.7|30381.3|30341.3|30387.5|30347.5|30379.3|30339.3|0
1705879800000|2024-01-21 23:30:00|30380|30340|30382.7|30342.7|30388.8|30348.8|30380|30340|0
1705880100000|2024-01-21 23:35:00|30383.4|30343.4|30388.8|30348.8|30388.8|30348.8|30379.3|30339.3|0
1705880400000|2024-01-21 23:40:00|30388.1|30348.1|30392.2|30352.2|30392.2|30352.2|30382.7|30342.7|0
1705880700000|2024-01-21 23:45:00|30392.3|30352.3|30392.7|30352.7|30394.9|30354.9|30386.6|30346.6|0
1705881000000|2024-01-21 23:50:00|30392.6|30352.6|30390|30350|30396.1|30356.1|30390|30350|0
1705881300000|2024-01-21 23:55:00|30389.9|30349.9|30386.6|30346.6|30390|30350|30383.8|30343.8|0
1705881600000|2024-01-22 00:00:00|30386.5|30346.5|30385.1|30345.1|30389.9|30349.9|30380.4|30340.4|0
1705881900000|2024-01-22 00:05:00|30385.8|30345.8|30396|30356|30397.4|30357.4|30385.1|30345.1|0
1705882200000|2024-01-22 00:10:00|30395.9|30355.9|30388.5|30348.5|30396|30356|30386.5|30346.5|0
1705882500000|2024-01-22 00:15:00|30389.2|30349.2|30406|30366|30406|30366|30385.8|30345.8|0
1705882800000|2024-01-22 00:20:00|30405.9|30365.9|30399.2|30359.2|30406|30366|30399.2|30359.2|0
1705883100000|2024-01-22 00:25:00|30399.3|30359.3|30406|30366|30406|30366|30399.2|30359.2|0
1705883400000|2024-01-22 00:30:00|30406.1|30366.1|30412.8|30372.8|30412.8|30372.8|30406|30366|0
1705883700000|2024-01-22 00:35:00|30412.9|30372.9|30419.5|30379.5|30419.5|30379.5|30406.1|30366.1|0
1705884000000|2024-01-22 00:40:00|30419.6|30379.6|30446.3|30406.3|30446.4|30406.4|30419.5|30379.5|0
1705884300000|2024-01-22 00:45:00|30446.2|30406.2|30452.7|30412.7|30456.2|30416.2|30439.5|30399.5|0
1705884600000|2024-01-22 00:50:00|30452.6|30412.6|30466.2|30426.2|30472.8|30432.8|30452.5|30412.5|0
1705884900000|2024-01-22 00:55:00|30466.1|30426.1|30473.2|30433.2|30480|30440|30466.1|30426.1|0
1705885200000|2024-01-22 01:00:00|30472.9|30432.9|30486.4|30446.4|30492.9|30452.9|30466.2|30426.2|0
1705885500000|2024-01-22 01:05:00|30492.9|30452.9|30486.1|30446.1|30492.9|30452.9|30486.1|30446.1|0
1705885800000|2024-01-22 01:10:00|30486.2|30446.2|30479.5|30439.5|30486.2|30446.2|30479.2|30439.2|0
1705886100000|2024-01-22 01:15:00|30479.4|30439.4|30459.2|30419.2|30479.4|30439.4|30452.6|30412.6|0
1705886400000|2024-01-22 01:20:00|30459.1|30419.1|30472.7|30432.7|30479.2|30439.2|30459.1|30419.1|0
1705886700000|2024-01-22 01:25:00|30472.6|30432.6|30479.3|30439.3|30485.9|30445.9|30472.5|30432.5|0
1705887000000|2024-01-22 01:30:00|30485.9|30445.9|30479.1|30439.1|30485.9|30445.9|30472.4|30432.4|0
1705887300000|2024-01-22 01:35:00|30479.2|30439.2|30459.2|30419.2|30479.2|30439.2|30459.1|30419.1|0
1705887600000|2024-01-22 01:40:00|30459.3|30419.3|30459|30419|30459.3|30419.3|30452.3|30412.3|0
1705887900000|2024-01-22 01:45:00|30458.9|30418.9|30465.8|30425.8|30479.1|30439.1|30458.9|30418.9|0
1705888200000|2024-01-22 01:50:00|30465.7|30425.7|30459.2|30419.2|30465.7|30425.7|30452.4|30412.4|0
1705888500000|2024-01-22 01:55:00|30459.1|30419.1|30459.2|30419.2|30459.3|30419.3|30459|30419|0
1705888800000|2024-01-22 02:00:00|30459.3|30419.3|30459.1|30419.1|30465.8|30425.8|30452.6|30412.6|0
1705889100000|2024-01-22 02:05:00|30459.2|30419.2|30452.5|30412.5|30459.2|30419.2|30452.4|30412.4|0
1705889400000|2024-01-22 02:10:00|30452.6|30412.6|30459.4|30419.4|30466|30426|30452.5|30412.5|0
1705889700000|2024-01-22 02:15:00|30466|30426|30472.8|30432.8|30472.8|30432.8|30459.4|30419.4|0
1705890000000|2024-01-22 02:20:00|30472.7|30432.7|30459.3|30419.3|30472.8|30432.8|30459.2|30419.2|0
1705890300000|2024-01-22 02:25:00|30459.2|30419.2|30452.4|30412.4|30459.4|30419.4|30445.8|30405.8|0
1705890600000|2024-01-22 02:30:00|30445.8|30405.8|30432.3|30392.3|30452.4|30412.4|30432.3|30392.3|0
1705890900000|2024-01-22 02:35:00|30432.4|30392.4|30439.1|30399.1|30439.1|30399.1|30432.3|30392.3|0
1705891200000|2024-01-22 02:40:00|30439|30399|30445.8|30405.8|30445.8|30405.8|30439|30399|0
1705891500000|2024-01-22 02:45:00|30445.9|30405.9|30452.6|30412.6|30452.6|30412.6|30445.8|30405.8|0
1705891800000|2024-01-22 02:50:00|30452.5|30412.5|30452.5|30412.5|30452.6|30412.6|30445.9|30405.9|0
1705892100000|2024-01-22 02:55:00|30446|30406|30445.8|30405.8|30446|30406|30439.2|30399.2|0
1705892400000|2024-01-22 03:00:00|30445.9|30405.9|30452.4|30412.4|30459|30419|30445.8|30405.8|0
1705892700000|2024-01-22 03:05:00|30445.8|30405.8|30445.7|30405.7|30445.8|30405.8|30445.6|30405.6|0
1705893000000|2024-01-22 03:10:00|30445.6|30405.6|30439|30399|30445.6|30405.6|30432.4|30392.4|0
1705893300000|2024-01-22 03:15:00|30439.1|30399.1|30449|30409|30452.3|30412.3|30439|30399|0
1705893600000|2024-01-22 03:20:00|30445.7|30405.7|30439|30399|30445.7|30405.7|30439|30399|0
1705893900000|2024-01-22 03:25:00|30439.1|30399.1|30445.7|30405.7|30452.4|30412.4|30439|30399|0
1705894200000|2024-01-22 03:30:00|30445.8|30405.8|30445.8|30405.8|30452.5|30412.5|30445.7|30405.7|0
1705894500000|2024-01-22 03:35:00|30452.4|30412.4|30452.5|30412.5|30452.5|30412.5|30445.9|30405.9|0
1705894800000|2024-01-22 03:40:00|30452.4|30412.4|30445.8|30405.8|30452.5|30412.5|30445.8|30405.8|0
1705895100000|2024-01-22 03:45:00|30445.9|30405.9|30446|30406|30452.7|30412.7|30445.8|30405.8|0
1705895400000|2024-01-22 03:50:00|30445.9|30405.9|30439|30399|30446|30406|30439|30399|0
1705895700000|2024-01-22 03:55:00|30432.4|30392.4|30445.7|30405.7|30445.7|30405.7|30432.3|30392.3|0
1705896000000|2024-01-22 04:00:00|30445.8|30405.8|30452.5|30412.5|30459.1|30419.1|30445.8|30405.8|0
1705896300000|2024-01-22 04:05:00|30452.7|30412.7|30452.7|30412.7|30459.3|30419.3|30452.7|30412.7|0
1705896600000|2024-01-22 04:10:00|30452.6|30412.6|30452.6|30412.6|30452.6|30412.6|30446|30406|0
1705896900000|2024-01-22 04:15:00|30452.7|30412.7|30445.8|30405.8|30452.7|30412.7|30445.8|30405.8|0
1705897200000|2024-01-22 04:20:00|30445.9|30405.9|30445.9|30405.9|30446|30406|30445.9|30405.9|0
1705897500000|2024-01-22 04:25:00|30445.8|30405.8|30446|30406|30446|30406|30439.3|30399.3|0
1705897800000|2024-01-22 04:30:00|30445.9|30405.9|30445.9|30405.9|30452.5|30412.5|30439.3|30399.3|0
1705898100000|2024-01-22 04:35:00|30445.8|30405.8|30445.8|30405.8|30446|30406|30445.8|30405.8|0
1705898400000|2024-01-22 04:40:00|30445.9|30405.9|30445.8|30405.8|30445.9|30405.9|30439.2|30399.2|0
1705898700000|2024-01-22 04:45:00|30445.9|30405.9|30445.9|30405.9|30445.9|30405.9|30445.8|30405.8|0
1705899000000|2024-01-22 04:50:00|30446|30406|30452.5|30412.5|30452.5|30412.5|30445.9|30405.9|0
1705899600000|2024-01-22 05:00:00|30452.4|30412.4|30445.8|30405.8|30452.4|30412.4|30445.8|30405.8|0
1705899900000|2024-01-22 05:05:00|30445.7|30405.7|30452.5|30412.5|30452.5|30412.5|30439.1|30399.1|0
1705900200000|2024-01-22 05:10:00|30452.4|30412.4|30445.8|30405.8|30452.5|30412.5|30442.6|30402.6|0
1705900500000|2024-01-22 05:15:00|30445.9|30405.9|30432.6|30392.6|30445.9|30405.9|30432.6|30392.6|0
1705900800000|2024-01-22 05:20:00|30432.7|30392.7|30432.6|30392.6|30439.2|30399.2|30432.6|30392.6|0
1705901100000|2024-01-22 05:25:00|30435.9|30395.9|30432.4|30392.4|30435.9|30395.9|30425.8|30385.8|0
1705901400000|2024-01-22 05:30:00|30425.8|30385.8|30439.2|30399.2|30439.2|30399.2|30425.8|30385.8|0
1705901700000|2024-01-22 05:35:00|30432.6|30392.6|30425.9|30385.9|30432.7|30392.7|30425.9|30385.9|0
1705902000000|2024-01-22 05:40:00|30426|30386|30426|30386|30426|30386|30419.3|30379.3|0
1705902300000|2024-01-22 05:45:00|30425.9|30385.9|30412.7|30372.7|30426|30386|30412.7|30372.7|0
1705902600000|2024-01-22 05:50:00|30412.6|30372.6|30419.1|30379.1|30419.1|30379.1|30412.5|30372.5|0
1705902900000|2024-01-22 05:55:00|30419|30379|30419.1|30379.1|30419.1|30379.1|30412.4|30372.4|0
1705903200000|2024-01-22 06:00:00|30425.7|30385.7|30432.6|30392.6|30432.6|30392.6|30425.7|30385.7|0
1705903500000|2024-01-22 06:05:00|30432.5|30392.5|30425.7|30385.7|30432.6|30392.6|30419.2|30379.2|0
1705903800000|2024-01-22 06:10:00|30425.8|30385.8|30432.3|30392.3|30432.3|30392.3|30425.7|30385.7|0
1705904100000|2024-01-22 06:15:00|30432.4|30392.4|30425.8|30385.8|30439|30399|30425.7|30385.7|0
1705904400000|2024-01-22 06:20:00|30429.1|30389.1|30405.7|30365.7|30432.3|30392.3|30405.7|30365.7|0
1705904700000|2024-01-22 06:25:00|30405.8|30365.8|30405.7|30365.7|30405.8|30365.8|30399|30359|0
1705905000000|2024-01-22 06:30:00|30405.8|30365.8|30399.2|30359.2|30405.8|30365.8|30399|30359|0
1705905300000|2024-01-22 06:35:00|30405.8|30365.8|30399.2|30359.2|30405.9|30365.9|30399.2|30359.2|0
1705905600000|2024-01-22 06:40:00|30399.1|30359.1|30392.6|30352.6|30402.5|30362.5|30392.5|30352.5|0
1705905900000|2024-01-22 06:45:00|30392.5|30352.5|30399.4|30359.4|30399.4|30359.4|30392.5|30352.5|0
1705906200000|2024-01-22 06:50:00|30392.8|30352.8|30412.7|30372.7|30412.7|30372.7|30392.5|30352.5|0
1705906500000|2024-01-22 06:55:00|30412.6|30372.6|30391.2|30351.2|30416.1|30376.1|30391.2|30351.2|0
1705906800000|2024-01-22 07:00:00|30391.1|30351.1|30366.1|30351.1|30391.1|30358.6|30353.6|30331.2|79
1705907100000|2024-01-22 07:05:00|30368.6|30353.6|30361.1|30346.1|30378.6|30363.6|30356.1|30341.1|39
1705907400000|2024-01-22 07:10:00|30366.1|30351.1|30383.6|30368.6|30383.6|30368.6|30361.1|30346.1|26
1705907700000|2024-01-22 07:15:00|30386.1|30371.1|30393.6|30378.6|30398.6|30383.6|30386.1|30371.1|39
1705908000000|2024-01-22 07:20:00|30396.1|30381.1|30391.1|30376.1|30406.1|30391.1|30383.6|30368.6|25
1705908300000|2024-01-22 07:25:00|30388.6|30373.6|30398.6|30383.6|30406.1|30391.1|30388.6|30373.6|15
1705908600000|2024-01-22 07:30:00|30401.1|30386.1|30403.6|30388.6|30418.6|30403.6|30401.1|30386.1|31
1705908900000|2024-01-22 07:35:00|30406.1|30391.1|30398.6|30383.6|30413.6|30398.6|30393.6|30378.6|12
1705909200000|2024-01-22 07:40:00|30401.1|30386.1|30401.1|30386.1|30403.6|30388.6|30391.1|30376.1|26
1705909500000|2024-01-22 07:45:00|30403.6|30388.6|30413.6|30398.6|30413.6|30398.6|30403.6|30388.6|29
1705909800000|2024-01-22 07:50:00|30411.1|30396.1|30411.1|30396.1|30413.6|30398.6|30398.6|30383.6|33
1705910100000|2024-01-22 07:55:00|30413.6|30398.6|30378.6|30363.6|30413.6|30398.6|30378.6|30363.6|100
1705910400000|2024-01-22 08:00:00|30383.6|30368.6|30408.6|30393.6|30433.6|30418.6|30376.1|30361.1|719
1705910700000|2024-01-22 08:05:00|30413.6|30398.6|30411.1|30396.1|30433.6|30418.6|30383.6|30368.6|492
1705911000000|2024-01-22 08:10:00|30413.6|30398.6|30436.1|30421.1|30453.6|30438.6|30413.6|30398.6|350
1705911300000|2024-01-22 08:15:00|30438.6|30423.6|30408.6|30393.6|30453.6|30438.6|30408.6|30393.6|283
1705911600000|2024-01-22 08:20:00|30411.1|30396.1|30418.6|30403.6|30431.1|30416.1|30401.1|30386.1|242
1705911900000|2024-01-22 08:25:00|30423.6|30408.6|30393.6|30378.6|30423.6|30408.6|30373.6|30358.6|219
1705912200000|2024-01-22 08:30:00|30398.6|30383.6|30372.1|30357.1|30398.6|30383.6|30352.1|30337.1|252
1705912500000|2024-01-22 08:35:00|30374.6|30359.6|30364.6|30349.6|30379.6|30364.6|30349.6|30334.6|180
1705912800000|2024-01-22 08:40:00|30366.5|30351.5|30346.5|30331.5|30384|30369|30331.5|30316.5|168
1705913100000|2024-01-22 08:45:00|30351.5|30336.5|30346.5|30331.5|30369|30354|30329|30314|139
1705913400000|2024-01-22 08:50:00|30351.5|30336.5|30326.5|30311.5|30361.5|30346.5|30326.5|30311.5|97
1705913700000|2024-01-22 08:55:00|30329|30314|30364|30349|30371.5|30356.5|30321.5|30306.5|139
1705914000000|2024-01-22 09:00:00|30366.5|30351.5|30386.5|30371.5|30391.5|30376.5|30356.5|30341.5|116
1705914300000|2024-01-22 09:05:00|30381.5|30366.5|30356.5|30341.5|30386.5|30371.5|30351.5|30336.5|104
1705914600000|2024-01-22 09:10:00|30354|30339|30331.5|30316.5|30354|30339|30331.5|30316.5|69
1705914900000|2024-01-22 09:15:00|30336.5|30321.5|30349|30334|30349|30334|30321.5|30306.5|166
1705915200000|2024-01-22 09:20:00|30351.5|30336.5|30321.5|30306.5|30356.5|30341.5|30316.5|30301.5|74
1705915500000|2024-01-22 09:25:00|30324|30309|30301.5|30286.5|30331.5|30316.5|30291.5|30276.5|151
1705915800000|2024-01-22 09:30:00|30304|30289|30291.5|30276.5|30311.5|30296.5|30286.5|30271.5|107
1705916100000|2024-01-22 09:35:00|30289|30274|30251.5|30236.5|30296.5|30281.5|30251.5|30236.5|135
1705916400000|2024-01-22 09:40:00|30254|30239|30266.5|30251.5|30276.5|30261.5|30251.5|30236.5|111
1705916700000|2024-01-22 09:45:00|30264|30249|30224|30209|30269|30254|30221.5|30206.5|174
1705917000000|2024-01-22 09:50:00|30221.5|30206.5|30241.5|30226.5|30246.5|30231.5|30221.5|30206.5|93
1705917300000|2024-01-22 09:55:00|30236.5|30221.5|30231.5|30216.5|30241.5|30226.5|30221.5|30206.5|98
1705917600000|2024-01-22 10:00:00|30234|30219|30191.5|30176.5|30236.5|30221.5|30186.5|30171.5|154
1705917900000|2024-01-22 10:05:00|30194|30179|30211.5|30196.5|30226.5|30211.5|30191.5|30176.5|129
1705918200000|2024-01-22 10:10:00|30214|30199|30236.5|30221.5|30236.5|30221.5|30211.5|30196.5|92
1705918500000|2024-01-22 10:15:00|30231.5|30216.5|30231.5|30216.5|30236.5|30221.5|30211.5|30196.5|118
1705918800000|2024-01-22 10:20:00|30229|30214|30199|30184|30229|30214|30191.5|30176.5|106
1705919100000|2024-01-22 10:25:00|30201.5|30186.5|30181.5|30166.5|30201.5|30186.5|30179|30164|119
1705919400000|2024-01-22 10:30:00|30176.5|30161.5|30181.5|30166.5|30186.5|30171.5|30161.5|30146.5|159
1705919700000|2024-01-22 10:35:00|30179|30164|30151.5|30136.5|30181.5|30166.5|30151.5|30136.5|92
1705920000000|2024-01-22 10:40:00|30156.5|30141.5|30161.5|30146.5|30161.5|30146.5|30146.5|30131.5|58
1705920300000|2024-01-22 10:45:00|30164|30149|30181.5|30166.5|30186.5|30171.5|30161.5|30146.5|71
1705920600000|2024-01-22 10:50:00|30184|30169|30206.5|30191.5|30211.5|30196.5|30184|30169|57
1705920900000|2024-01-22 10:55:00|30209|30194|30216.5|30201.5|30221.5|30206.5|30206.5|30191.5|84
1705921200000|2024-01-22 11:00:00|30214|30199|30186.5|30171.5|30221.5|30206.5|30176.5|30161.5|87
1705921500000|2024-01-22 11:05:00|30184|30169|30196.5|30181.5|30201.5|30186.5|30181.5|30166.5|99
1705921800000|2024-01-22 11:10:00|30194|30179|30211.5|30196.5|30211.5|30196.5|30181.5|30166.5|51
1705922100000|2024-01-22 11:15:00|30209|30194|30191.5|30176.5|30211.5|30196.5|30191.5|30176.5|122
1705922400000|2024-01-22 11:20:00|30196.5|30181.5|30216.5|30201.5|30234|30219|30191.5|30176.5|193
1705922700000|2024-01-22 11:25:00|30214|30199|30201.5|30186.5|30214|30199|30186.5|30171.5|563
1705923000000|2024-01-22 11:30:00|30199|30184|30196.5|30181.5|30211.5|30196.5|30191.5|30176.5|68
1705923300000|2024-01-22 11:35:00|30191.5|30176.5|30196.5|30181.5|30204|30189|30186.5|30171.5|71
1705923600000|2024-01-22 11:40:00|30201.5|30186.5|30171.5|30156.5|30201.5|30186.5|30161.5|30146.5|88
1705923900000|2024-01-22 11:45:00|30169|30154|30161.5|30146.5|30176.5|30161.5|30161.5|30146.5|72
1705924200000|2024-01-22 11:50:00|30164|30149|30171.5|30156.5|30171.5|30156.5|30161.5|30146.5|42
1705924500000|2024-01-22 11:55:00|30169|30154|30171.5|30156.5|30191.5|30176.5|30166.5|30151.5|68
1705924800000|2024-01-22 12:00:00|30176.5|30161.5|30181.5|30166.5|30186.5|30171.5|30171.5|30156.5|47
1705925100000|2024-01-22 12:05:00|30186.5|30171.5|30191.5|30176.5|30201.5|30186.5|30184|30169|44
1705925400000|2024-01-22 12:10:00|30189|30174|30196.5|30181.5|30199|30184|30171.5|30156.5|52
1705925700000|2024-01-22 12:15:00|30194|30179|30161.5|30146.5|30194|30179|30159|30144|73
1705926000000|2024-01-22 12:20:00|30166.5|30151.5|30151.5|30136.5|30171.5|30156.5|30146.5|30131.5|82
1705926300000|2024-01-22 12:25:00|30149|30134|30131.5|30116.5|30161.5|30146.5|30124|30109|131
1705926600000|2024-01-22 12:30:00|30129|30114|30146.5|30131.5|30149|30134|30124|30109|114
1705926900000|2024-01-22 12:35:00|30151.5|30136.5|30131.5|30116.5|30161.5|30146.5|30131.5|30116.5|64
1705927200000|2024-01-22 12:40:00|30134|30119|30131.5|30116.5|30141.5|30126.5|30131.5|30116.5|30
1705927500000|2024-01-22 12:45:00|30126.5|30111.5|30116.5|30101.5|30131.5|30116.5|30111.5|30096.5|128
1705927800000|2024-01-22 12:50:00|30119|30104|30126.5|30111.5|30126.5|30111.5|30111.5|30096.5|80
1705928100000|2024-01-22 12:55:00|30124|30109|30128.2|30113.2|30131.5|30116.5|30121.5|30106.5|51
1705928400000|2024-01-22 13:00:00|30129.7|30114.7|30130|30115|30140|30125|30120|30105|73
1705928700000|2024-01-22 13:05:00|30125|30110|30120|30105|30140|30125|30120|30105|74
1705929000000|2024-01-22 13:10:00|30122.5|30107.5|30115|30100|30125|30110|30115|30100|66
1705929300000|2024-01-22 13:15:00|30117.5|30102.5|30102.5|30087.5|30125|30110|30095|30080|124
1705929600000|2024-01-22 13:20:00|30100|30085|30105|30090|30110|30095|30095|30080|100
1705929900000|2024-01-22 13:25:00|30102.5|30087.5|30130|30115|30130|30115|30097.5|30082.5|48
1705930200000|2024-01-22 13:30:00|30127.5|30112.5|30105|30090|30130|30115|30100|30085|93
1705930500000|2024-01-22 13:35:00|30107.5|30092.5|30105|30090|30115|30100|30095|30080|65
1705930800000|2024-01-22 13:40:00|30110|30095|30097.5|30082.5|30112.5|30097.5|30090|30075|82
1705931100000|2024-01-22 13:45:00|30095|30080|30120|30105|30125|30110|30095|30080|60
1705931400000|2024-01-22 13:50:00|30117.5|30102.5|30135|30120|30135|30120|30110|30095|99
1705931700000|2024-01-22 13:55:00|30132.5|30117.5|30147.5|30132.5|30150|30135|30130|30115|83
1705932000000|2024-01-22 14:00:00|30145|30130|30145|30130|30160|30145|30145|30130|82
1705932300000|2024-01-22 14:05:00|30140|30125|30160|30145|30165|30150|30140|30125|74
1705932600000|2024-01-22 14:10:00|30162.5|30147.5|30165|30150|30165|30150|30150|30135|66
1705932900000|2024-01-22 14:15:00|30167.5|30152.5|30170|30155|30175|30160|30160|30145|121
1705933200000|2024-01-22 14:20:00|30175|30160|30185|30170|30200|30185|30175|30160|98
1705933500000|2024-01-22 14:25:00|30190|30175|30200|30185|30205|30190|30185|30170|105
1705933800000|2024-01-22 14:30:00|30195|30180|30207.5|30192.5|30210|30195|30180|30165|173
1705934100000|2024-01-22 14:35:00|30210|30195|30215|30200|30220|30205|30190|30175|144
1705934400000|2024-01-22 14:40:00|30217.5|30202.5|30205|30190|30230|30215|30200|30185|102
1705934700000|2024-01-22 14:45:00|30202.5|30187.5|30195|30180|30210|30195|30195|30180|137
1705935000000|2024-01-22 14:50:00|30192.5|30177.5|30205|30190|30205|30190|30180|30165|217
1705935300000|2024-01-22 14:55:00|30200|30185|30202.5|30187.5|30210|30195|30185|30170|142
1705935600000|2024-01-22 15:00:00|30205|30190|30180|30165|30215|30200|30175|30160|211
1705935900000|2024-01-22 15:05:00|30185|30170|30190|30175|30197.5|30182.5|30170|30155|133
1705936200000|2024-01-22 15:10:00|30191.8|30176.8|30211.8|30196.8|30216.8|30201.8|30186.8|30171.8|118
1705936500000|2024-01-22 15:15:00|30216.8|30201.8|30191.8|30176.8|30226.8|30211.8|30191.8|30176.8|157
1705936800000|2024-01-22 15:20:00|30194.3|30179.3|30196.8|30181.8|30196.8|30181.8|30186.8|30171.8|102
1705937100000|2024-01-22 15:25:00|30201.8|30186.8|30201.8|30186.8|30216.8|30201.8|30201.8|30186.8|143
1705937400000|2024-01-22 15:30:00|30204.3|30189.3|30209.3|30194.3|30219.3|30204.3|30196.8|30181.8|127
1705937700000|2024-01-22 15:35:00|30211.8|30196.8|30216.8|30201.8|30221.8|30206.8|30196.8|30181.8|73
1705938000000|2024-01-22 15:40:00|30214.3|30199.3|30231.8|30216.8|30241.8|30226.8|30211.8|30196.8|158
1705938300000|2024-01-22 15:45:00|30229.3|30214.3|30201.8|30186.8|30236.8|30221.8|30201.8|30186.8|91
1705938600000|2024-01-22 15:50:00|30199.3|30184.3|30196.8|30181.8|30214.3|30199.3|30194.3|30179.3|110
1705938900000|2024-01-22 15:55:00|30199.3|30184.3|30191.8|30176.8|30206.8|30191.8|30191.8|30176.8|135
1705939200000|2024-01-22 16:00:00|30196.8|30181.8|30174.3|30159.3|30196.8|30181.8|30156.8|30141.8|175
1705939500000|2024-01-22 16:05:00|30171.8|30156.8|30176.8|30161.8|30186.8|30171.8|30171.8|30156.8|69
1705939800000|2024-01-22 16:10:00|30181.8|30166.8|30176.8|30161.8|30186.8|30171.8|30176.8|30161.8|83
1705940100000|2024-01-22 16:15:00|30181.8|30166.8|30186.8|30171.8|30186.8|30171.8|30171.8|30156.8|140
1705940400000|2024-01-22 16:20:00|30184.3|30169.3|30176.8|30161.8|30186.8|30171.8|30176.8|30161.8|1115
1705940700000|2024-01-22 16:25:00|30181.8|30166.8|30181.8|30166.8|30186.8|30171.8|30176.8|30161.8|720
1705941000000|2024-01-22 16:30:00|30184.3|30169.3|30196.8|30181.8|30199.3|30184.3|30184.3|30169.3|317
1705941300000|2024-01-22 16:35:00|30194.3|30179.3|30196.8|30181.8|30201.8|30186.8|30189.3|30174.3|116
1705941600000|2024-01-22 16:40:00|30199.3|30184.3|30191.8|30176.8|30206.8|30191.8|30191.8|30176.8|85
1705941900000|2024-01-22 16:45:00|30194.3|30179.3|30196.8|30181.8|30196.8|30181.8|30186.8|30171.8|53
1705942200000|2024-01-22 16:50:00|30199.3|30179.3|30199.3|30179.3|30199.3|30179.3|30189.3|30169.3|33
1705942500000|2024-01-22 16:55:00|30194.3|30174.3|30194.3|30174.3|30204.3|30184.3|30194.3|30174.3|25
1705942800000|2024-01-22 17:00:00|30199.3|30179.3|30194.3|30174.3|30199.3|30179.3|30194.3|30169.3|10
1705943100000|2024-01-22 17:05:00|30189.3|30169.3|30179.3|30154.3|30194.3|30169.3|30174.3|30154.3|38
1705943400000|2024-01-22 17:10:00|30174.3|30149.3|30179.3|30159.3|30179.3|30159.3|30169.3|30149.3|6
1705943700000|2024-01-22 17:15:00|30174.3|30154.3|30179.3|30159.3|30184.3|30159.3|30174.3|30149.3|12
1705944000000|2024-01-22 17:20:00|30184.3|30154.3|30184.3|30164.3|30184.3|30164.3|30174.3|30154.3|12
1705944300000|2024-01-22 17:25:00|30179.3|30159.3|30184.3|30164.3|30184.3|30164.3|30179.3|30159.3|16
1705944600000|2024-01-22 17:30:00|30179.3|30159.3|30169.3|30149.3|30179.3|30159.3|30169.3|30149.3|26
1705944900000|2024-01-22 17:35:00|30164.3|30144.3|30174.3|30154.3|30179.3|30159.3|30164.3|30144.3|18
1705945200000|2024-01-22 17:40:00|30179.3|30149.3|30179.3|30154.3|30179.3|30159.3|30169.3|30149.3|18
1705945500000|2024-01-22 17:45:00|30174.3|30159.3|30174.3|30149.3|30179.3|30159.3|30169.3|30149.3|10
1705945800000|2024-01-22 17:50:00|30169.3|30144.3|30179.3|30154.3|30184.3|30164.3|30169.3|30144.3|10
1705946100000|2024-01-22 17:55:00|30174.3|30159.3|30174.3|30149.3|30179.3|30159.3|30169.3|30144.3|12
1705946400000|2024-01-22 18:00:00|30169.3|30154.3|30164.3|30144.3|30174.3|30154.3|30159.3|30139.3|10
1705946700000|2024-01-22 18:05:00|30169.3|30149.3|30169.3|30144.3|30179.3|30154.3|30169.3|30144.3|11
1705947000000|2024-01-22 18:10:00|30174.3|30149.3|30184.3|30164.3|30184.3|30164.3|30169.3|30149.3|4
1705947300000|2024-01-22 18:15:00|30179.3|30159.3|30164.3|30144.3|30179.3|30164.3|30164.3|30139.3|7
1705947600000|2024-01-22 18:20:00|30159.3|30139.3|30164.3|30139.3|30174.3|30154.3|30159.3|30139.3|9
1705947900000|2024-01-22 18:25:00|30159.3|30144.3|30154.3|30129.3|30169.3|30149.3|30149.3|30124.3|41
1705948200000|2024-01-22 18:30:00|30149.3|30134.3|30159.3|30134.3|30159.3|30139.3|30149.3|30129.3|12
1705948500000|2024-01-22 18:35:00|30154.3|30139.3|30159.3|30139.3|30164.3|30144.3|30154.3|30134.3|10
1705948800000|2024-01-22 18:40:00|30154.3|30134.3|30154.3|30129.3|30164.3|30139.3|30149.3|30129.3|6
1705949100000|2024-01-22 18:45:00|30159.3|30134.3|30164.3|30139.3|30164.3|30144.3|30154.3|30129.3|3
1705949400000|2024-01-22 18:50:00|30159.3|30144.3|30174.3|30154.3|30179.3|30154.3|30159.3|30139.3|10
1705949700000|2024-01-22 18:55:00|30179.3|30159.3|30169.3|30144.3|30179.3|30159.3|30169.3|30144.3|10
1705950000000|2024-01-22 19:00:00|30174.3|30149.3|30174.3|30154.3|30174.3|30154.3|30169.3|30149.3|7
1705950300000|2024-01-22 19:05:00|30169.3|30149.3|30169.3|30149.3|30174.3|30154.3|30169.3|30149.3|4
1705950600000|2024-01-22 19:10:00|30174.3|30144.3|30159.3|30139.3|30174.3|30149.3|30159.3|30139.3|11
1705950900000|2024-01-22 19:15:00|30154.3|30134.3|30144.3|30124.3|30159.3|30139.3|30139.3|30119.3|22
1705951200000|2024-01-22 19:20:00|30139.3|30119.3|30144.3|30124.3|30149.3|30124.3|30134.3|30109.3|20
1705951500000|2024-01-22 19:25:00|30139.3|30119.3|30146.8|30131.8|30154.3|30131.8|30139.3|30119.3|7
1705951800000|2024-01-22 19:30:00|30144.3|30129.3|30131.8|30116.8|30151.8|30136.8|30126.8|30111.8|14
1705952100000|2024-01-22 19:35:00|30134.3|30119.3|30136.8|30121.8|30141.8|30126.8|30131.8|30116.8|2
1705952400000|2024-01-22 19:40:00|30141.8|30126.8|30136.8|30121.8|30141.8|30126.8|30136.8|30121.8|1
1705952700000|2024-01-22 19:45:00|30139.3|30124.3|30139.3|30124.3|30141.8|30126.8|30136.8|30121.8|1
1705953000000|2024-01-22 19:50:00|30136.8|30121.8|30139.3|30124.3|30146.8|30131.8|30134.3|30119.3|4
1705953300000|2024-01-22 19:55:00|30136.8|30121.8|30141.8|30126.8|30141.8|30126.8|30136.8|30121.8|2
1705953600000|2024-01-22 20:00:00|30139.3|30124.3|30136.8|30121.8|30139.3|30124.3|30131.8|30116.8|4
1705953900000|2024-01-22 20:05:00|30134.3|30119.3|30141.8|30126.8|30141.8|30126.8|30126.8|30111.8|12
1705954200000|2024-01-22 20:10:00|30139.3|30124.3|30151.8|30136.8|30151.8|30136.8|30139.3|30124.3|8
1705954500000|2024-01-22 20:15:00|30149.3|30134.3|30151.8|30136.8|30151.8|30136.8|30146.8|30131.8|8
1705954800000|2024-01-22 20:20:00|30149.3|30134.3|30154.3|30139.3|30156.8|30141.8|30144.3|30129.3|9
1705955100000|2024-01-22 20:25:00|30156.8|30141.8|30161.8|30146.8|30166.8|30151.8|30151.8|30136.8|30
1705955400000|2024-01-22 20:30:00|30164.3|30149.3|30169.3|30154.3|30174.3|30159.3|30164.3|30149.3|18
1705955700000|2024-01-22 20:35:00|30171.8|30156.8|30161.8|30146.8|30174.3|30159.3|30159.3|30144.3|50
1705956000000|2024-01-22 20:40:00|30164.3|30149.3|30161.8|30146.8|30169.3|30154.3|30156.8|30141.8|14
1705956300000|2024-01-22 20:45:00|30156.8|30141.8|30156.8|30141.8|30161.8|30146.8|30156.8|30141.8|16
1705956600000|2024-01-22 20:50:00|30159.3|30144.3|30154.3|30139.3|30161.8|30146.8|30151.8|30136.8|43
1705956900000|2024-01-22 20:55:00|30156.8|30141.8|30146.8|30131.8|30159.3|30144.3|30144.3|30129.3|24
1705957200000|2024-01-22 21:00:00|30158.4|30118.4|30150.3|30110.3|30164.5|30124.5|30146.9|30106.9|0
1705957500000|2024-01-22 21:05:00|30149|30109|30149|30109|30153.7|30113.7|30145.6|30105.6|0
1705957800000|2024-01-22 21:10:00|30150.3|30110.3|30149|30109|30150.3|30110.3|30146.9|30106.9|0
1705958100000|2024-01-22 21:15:00|30148.9|30108.9|30151.7|30111.7|30151.7|30111.7|30146.9|30106.9|0
1705958400000|2024-01-22 21:20:00|30151.6|30111.6|30153.7|30113.7|30154.3|30114.3|30149|30109|0
1705958700000|2024-01-22 21:25:00|30153.6|30113.6|30155|30115|30158.4|30118.4|30151.7|30111.7|0
1705959000000|2024-01-22 21:30:00|30154.3|30114.3|30153.7|30113.7|30155|30115|30153.7|30113.7|0
1705959300000|2024-01-22 21:35:00|30155|30115|30156.4|30116.4|30156.4|30116.4|30153.7|30113.7|0
1705959600000|2024-01-22 21:40:00|30157.1|30117.1|30156.4|30116.4|30158.4|30118.4|30155|30115|0
1705959900000|2024-01-22 21:45:00|30155.7|30115.7|30156.4|30116.4|30156.4|30116.4|30153.7|30113.7|0
1705960200000|2024-01-22 21:50:00|30155.7|30115.7|30155|30115|30155.7|30115.7|30153.7|30113.7|0
1705960500000|2024-01-22 21:55:00|30154.3|30114.3|30153.7|30113.7|30155|30115|30152.3|30112.3|0
1705960800000|2024-01-22 22:00:00|30153|30113|30155|30115|30155|30115|30152.3|30112.3|0
1705961100000|2024-01-22 22:05:00|30153.7|30113.7|30155.7|30115.7|30155.7|30115.7|30153.7|30113.7|0
1705961400000|2024-01-22 22:10:00|30155.6|30115.6|30151.7|30111.7|30155.6|30115.6|30151.6|30111.6|0
1705961700000|2024-01-22 22:15:00|30152.3|30112.3|30151.7|30111.7|30152.3|30112.3|30151.7|30111.7|0
1705962300000|2024-01-22 22:25:00|30151.6|30111.6|30151|30111|30151.6|30111.6|30150.3|30110.3|0
1705962900000|2024-01-22 22:35:00|30150.3|30110.3|30151|30111|30151|30111|30150.3|30110.3|0
1705963800000|2024-01-22 22:50:00|30151.7|30111.7|30151|30111|30152.3|30112.3|30151|30111|0
1705964400000|2024-01-22 23:00:00|30150.9|30110.9|30145.6|30105.6|30151|30111|30142.9|30102.9|0
1705964700000|2024-01-22 23:05:00|30145.5|30105.5|30156.4|30116.4|30158.4|30118.4|30144.2|30104.2|0
1705965000000|2024-01-22 23:10:00|30155.7|30115.7|30153.7|30113.7|30158.4|30118.4|30151|30111|0
1705965300000|2024-01-22 23:15:00|30154.3|30114.3|30155|30115|30155|30115|30151.7|30111.7|0
1705965600000|2024-01-22 23:20:00|30154.3|30114.3|30151.7|30111.7|30155|30115|30151|30111|0
1705965900000|2024-01-22 23:25:00|30152.3|30112.3|30156.4|30116.4|30158.4|30118.4|30152.3|30112.3|0
1705966200000|2024-01-22 23:30:00|30156.3|30116.3|30163.1|30123.1|30163.1|30123.1|30155|30115|0
1705966500000|2024-01-22 23:35:00|30163.2|30123.2|30165.8|30125.8|30165.8|30125.8|30161.1|30121.1|0
1705966800000|2024-01-22 23:40:00|30164.5|30124.5|30165.8|30125.8|30167.2|30127.2|30163.1|30123.1|0
1705967100000|2024-01-22 23:45:00|30165.1|30125.1|30163.1|30123.1|30165.8|30125.8|30161.1|30121.1|0
1705967400000|2024-01-22 23:50:00|30161.8|30121.8|30159.7|30119.7|30161.8|30121.8|30158.4|30118.4|0
1705967700000|2024-01-22 23:55:00|30159.1|30119.1|30156.4|30116.4|30161.1|30121.1|30156.4|30116.4|0
1705968000000|2024-01-23 00:00:00|30158.4|30118.4|30164.5|30124.5|30167.2|30127.2|30156.4|30116.4|0
1705968300000|2024-01-23 00:05:00|30164.4|30124.4|30167.2|30127.2|30167.2|30127.2|30161.1|30121.1|0
1705968600000|2024-01-23 00:10:00|30167.1|30127.1|30169.4|30129.4|30171.4|30131.4|30161.1|30121.1|0
1705968900000|2024-01-23 00:15:00|30168.7|30128.7|30181.2|30141.2|30194.2|30154.2|30166.7|30126.7|0
1705969200000|2024-01-23 00:20:00|30174.6|30134.6|30181.2|30141.2|30181.3|30141.3|30174.6|30134.6|0
1705969500000|2024-01-23 00:25:00|30174.7|30134.7|30181.2|30141.2|30181.2|30141.2|30174.5|30134.5|0
1705969800000|2024-01-23 00:30:00|30181.3|30141.3|30181.3|30141.3|30181.3|30141.3|30181.2|30141.2|0
1705970100000|2024-01-23 00:35:00|30187.8|30147.8|30187.6|30147.6|30187.8|30147.8|30181.1|30141.1|0
1705970400000|2024-01-23 00:40:00|30187.7|30147.7|30187.8|30147.8|30194.3|30154.3|30187.7|30147.7|0
1705970700000|2024-01-23 00:45:00|30187.7|30147.7|30187.8|30147.8|30194.3|30154.3|30187.7|30147.7|0
1705971000000|2024-01-23 00:50:00|30191.1|30151.1|30187.9|30147.9|30194.5|30154.5|30187.9|30147.9|0
1705971300000|2024-01-23 00:55:00|30187.8|30147.8|30194.3|30154.3|30194.4|30154.4|30187.8|30147.8|0
1705971600000|2024-01-23 01:00:00|30194.4|30154.4|30174.6|30134.6|30194.4|30154.4|30174.5|30134.5|0
1705971900000|2024-01-23 01:05:00|30174.5|30134.5|30174.5|30134.5|30174.6|30134.6|30174.5|30134.5|0
1705972200000|2024-01-23 01:10:00|30174.6|30134.6|30161.3|30121.3|30174.6|30134.6|30161.3|30121.3|0
1705972500000|2024-01-23 01:15:00|30161.4|30121.4|30154.8|30114.8|30161.4|30121.4|30151.5|30111.5|0
1705972800000|2024-01-23 01:20:00|30161.3|30121.3|30164.8|30124.8|30168.1|30128.1|30161.3|30121.3|0
1705973100000|2024-01-23 01:25:00|30161.5|30121.5|30154.9|30114.9|30161.6|30121.6|30154.9|30114.9|0
1705973400000|2024-01-23 01:30:00|30161.4|30121.4|30154.9|30114.9|30161.5|30121.5|30148.2|30108.2|0
1705973700000|2024-01-23 01:35:00|30154.8|30114.8|30151.5|30111.5|30161.5|30121.5|30148.3|30108.3|0
1705974000000|2024-01-23 01:40:00|30148.3|30108.3|30141.7|30101.7|30148.4|30108.4|30141.7|30101.7|0
1705974300000|2024-01-23 01:45:00|30145|30105|30148.3|30108.3|30148.3|30108.3|30135.1|30095.1|0
1705974600000|2024-01-23 01:50:00|30148.4|30108.4|30154.9|30114.9|30155|30115|30148.3|30108.3|0
1705974900000|2024-01-23 01:55:00|30155|30115|30181.6|30141.6|30194.9|30154.9|30154.9|30114.9|0
1705975200000|2024-01-23 02:00:00|30184.8|30144.8|30194.9|30154.9|30194.9|30154.9|30168.3|30128.3|0
1705975500000|2024-01-23 02:05:00|30194.8|30154.8|30188.1|30148.1|30201.4|30161.4|30188.1|30148.1|0
1705975800000|2024-01-23 02:10:00|30194.7|30154.7|30201.3|30161.3|30201.3|30161.3|30188.1|30148.1|0
1705976100000|2024-01-23 02:15:00|30207.8|30167.8|30207.9|30167.9|30214.5|30174.5|30207.8|30167.8|0
1705976400000|2024-01-23 02:20:00|30214.4|30174.4|30214.5|30174.5|30214.5|30174.5|30207.8|30167.8|0
1705976700000|2024-01-23 02:25:00|30214.4|30174.4|30221|30181|30221|30181|30214.4|30174.4|0
1705977000000|2024-01-23 02:30:00|30221.1|30181.1|30217.7|30177.7|30221.1|30181.1|30214.4|30174.4|0
1705977300000|2024-01-23 02:35:00|30220.9|30180.9|30207.7|30167.7|30220.9|30180.9|30207.7|30167.7|0
1705977600000|2024-01-23 02:40:00|30207.6|30167.6|30207.6|30167.6|30207.7|30167.7|30201|30161|0
1705977900000|2024-01-23 02:45:00|30207.7|30167.7|30201|30161|30214.2|30174.2|30201|30161|0
1705978200000|2024-01-23 02:50:00|30201.1|30161.1|30201|30161|30207.7|30167.7|30201|30161|0
1705978500000|2024-01-23 02:55:00|30197.7|30157.7|30194.2|30154.2|30200.9|30160.9|30194.2|30154.2|0
1705978800000|2024-01-23 03:00:00|30194.3|30154.3|30200.8|30160.8|30207.4|30167.4|30194.3|30154.3|0
1705979100000|2024-01-23 03:05:00|30200.9|30160.9|30200.9|30160.9|30207.5|30167.5|30194.3|30154.3|0
1705979400000|2024-01-23 03:10:00|30204.2|30164.2|30194.2|30154.2|30207.5|30167.5|30194.1|30154.1|0
1705979700000|2024-01-23 03:15:00|30194.3|30154.3|30207.5|30167.5|30207.5|30167.5|30194.2|30154.2|0
1705980000000|2024-01-23 03:20:00|30207.6|30167.6|30216.8|30176.8|30216.8|30176.8|30207.6|30167.6|0
1705980300000|2024-01-23 03:25:00|30213.5|30173.5|30216.7|30176.7|30216.8|30176.8|30213.4|30173.4|0
1705980600000|2024-01-23 03:30:00|30216.8|30176.8|30216.7|30176.7|30216.8|30176.8|30213.4|30173.4|0
1705980900000|2024-01-23 03:35:00|30216.8|30176.8|30210.1|30170.1|30223.4|30183.4|30210.1|30170.1|0
1705981200000|2024-01-23 03:40:00|30210|30170|30210|30170|30216.7|30176.7|30203.4|30163.4|0
1705981500000|2024-01-23 03:45:00|30210.1|30170.1|30203.5|30163.5|30216.6|30176.6|30203.4|30163.4|0
1705981800000|2024-01-23 03:50:00|30210.1|30170.1|30196.7|30156.7|30210.1|30170.1|30196.7|30156.7|0
1705982100000|2024-01-23 03:55:00|30190.1|30150.1|30190.1|30150.1|30203.4|30163.4|30190.1|30150.1|0
1705982400000|2024-01-23 04:00:00|30196.7|30156.7|30210.1|30170.1|30210.1|30170.1|30193.4|30153.4|0
1705982700000|2024-01-23 04:05:00|30210|30170|30203.5|30163.5|30210.1|30170.1|30203.5|30163.5|0
1705983000000|2024-01-23 04:10:00|30210.1|30170.1|30216.7|30176.7|30216.7|30176.7|30210.1|30170.1|0
1705983300000|2024-01-23 04:15:00|30216.6|30176.6|30210.2|30170.2|30216.7|30176.7|30203.5|30163.5|0
1705983600000|2024-01-23 04:20:00|30210.1|30170.1|30216.7|30176.7|30216.8|30176.8|30210.1|30170.1|0
1705983900000|2024-01-23 04:25:00|30216.8|30176.8|30216.7|30176.7|30216.8|30176.8|30216.6|30176.6|0
1705984200000|2024-01-23 04:30:00|30216.6|30176.6|30210|30170|30216.7|30176.7|30210|30170|0
1705984500000|2024-01-23 04:35:00|30203.4|30163.4|30206.8|30166.8|30210.1|30170.1|30203.4|30163.4|0
1705984800000|2024-01-23 04:40:00|30203.5|30163.5|30210|30170|30210.1|30170.1|30203.5|30163.5|0
1705985100000|2024-01-23 04:45:00|30203.5|30163.5|30213.3|30173.3|30216.7|30176.7|30203.5|30163.5|0
1705985400000|2024-01-23 04:50:00|30213.4|30173.4|30203.5|30163.5|30216.6|30176.6|30203.5|30163.5|0
1705985700000|2024-01-23 04:55:00|30203.4|30163.4|30203.4|30163.4|30203.5|30163.5|30203.4|30163.4|0
1705986000000|2024-01-23 05:00:00|30203.5|30163.5|30210.5|30170.5|30210.6|30170.6|30203.5|30163.5|0
1705986300000|2024-01-23 05:05:00|30210.4|30170.4|30210.5|30170.5|30217.1|30177.1|30210.4|30170.4|0
1705986600000|2024-01-23 05:10:00|30217.1|30177.1|30217.1|30177.1|30217.1|30177.1|30210.5|30170.5|0
1705986900000|2024-01-23 05:15:00|30217|30177|30210.4|30170.4|30217|30177|30210.4|30170.4|0
1705987200000|2024-01-23 05:20:00|30210.5|30170.5|30217.1|30177.1|30217.1|30177.1|30210.4|30170.4|0
1705987500000|2024-01-23 05:25:00|30217|30177|30210.4|30170.4|30217.1|30177.1|30207.1|30167.1|0
1705987800000|2024-01-23 05:30:00|30210.5|30170.5|30203.9|30163.9|30210.5|30170.5|30197.2|30157.2|0
1705988100000|2024-01-23 05:35:00|30210.5|30170.5|30203.9|30163.9|30210.6|30170.6|30203.9|30163.9|0
1705988400000|2024-01-23 05:40:00|30204|30164|30203.9|30163.9|30204|30164|30203.9|30163.9|0
1705988700000|2024-01-23 05:45:00|30203.8|30163.8|30203.8|30163.8|30210.4|30170.4|30203.8|30163.8|0
1705989000000|2024-01-23 05:50:00|30210.3|30170.3|30216.9|30176.9|30216.9|30176.9|30203.7|30163.7|0
1705989300000|2024-01-23 05:55:00|30213.6|30173.6|30216.9|30176.9|30217|30177|30210.3|30170.3|0
1705989600000|2024-01-23 06:00:00|30223.5|30183.5|30217|30177|30223.5|30183.5|30210.3|30170.3|0
1705989900000|2024-01-23 06:05:00|30216.9|30176.9|30217|30177|30223.5|30183.5|30210.3|30170.3|0
1705990200000|2024-01-23 06:10:00|30216.9|30176.9|30217|30177|30220.3|30180.3|30216.9|30176.9|0
1705990500000|2024-01-23 06:15:00|30223.5|30183.5|30230.2|30190.2|30230.2|30190.2|30223.5|30183.5|0
1705990800000|2024-01-23 06:20:00|30230.1|30190.1|30223.5|30183.5|30230.2|30190.2|30223.5|30183.5|0
1705991100000|2024-01-23 06:25:00|30230|30190|30236.6|30196.6|30236.6|30196.6|30230|30190|0
1705991400000|2024-01-23 06:30:00|30230.1|30190.1|30230.1|30190.1|30230.1|30190.1|30223.4|30183.4|0
1705991700000|2024-01-23 06:35:00|30226.8|30186.8|30236.6|30196.6|30236.6|30196.6|30223.4|30183.4|0
1705992000000|2024-01-23 06:40:00|30230.1|30190.1|30230|30190|30236.6|30196.6|30230|30190|0
1705992300000|2024-01-23 06:45:00|30226.7|30186.7|30256.4|30216.4|30262.9|30222.9|30223.5|30183.5|0
1705992600000|2024-01-23 06:50:00|30256.3|30216.3|30236.6|30196.6|30256.4|30216.4|30233.3|30193.3|0
1705992900000|2024-01-23 06:55:00|30236.7|30196.7|30236.7|30196.7|30243.3|30203.3|30236.7|30196.7|0
1705993200000|2024-01-23 07:00:00|30243.3|30203.3|30241.9|30226.9|30256.4|30236.9|30230.2|30190.2|53
1705993500000|2024-01-23 07:05:00|30244.4|30229.4|30234.4|30219.4|30246.9|30231.9|30229.4|30214.4|52
1705993800000|2024-01-23 07:10:00|30236.9|30221.9|30244.4|30229.4|30244.4|30229.4|30231.9|30216.9|24
1705994100000|2024-01-23 07:15:00|30239.4|30224.4|30234.4|30219.4|30239.4|30224.4|30234.4|30219.4|16
1705994400000|2024-01-23 07:20:00|30236.9|30221.9|30229.4|30214.4|30236.9|30221.9|30224.4|30209.4|20
1705994700000|2024-01-23 07:25:00|30231.9|30216.9|30246.9|30231.9|30249.4|30234.4|30231.9|30216.9|21
1705995000000|2024-01-23 07:30:00|30244.4|30229.4|30246.9|30231.9|30249.4|30234.4|30239.4|30224.4|8
1705995300000|2024-01-23 07:35:00|30244.4|30229.4|30254.4|30239.4|30254.4|30239.4|30236.9|30221.9|35
1705995600000|2024-01-23 07:40:00|30259.4|30244.4|30246.9|30231.9|30269.4|30254.4|30241.9|30226.9|26
1705995900000|2024-01-23 07:45:00|30244.4|30229.4|30244.4|30229.4|30259.4|30244.4|30241.9|30226.9|23
1705996200000|2024-01-23 07:50:00|30246.9|30231.9|30246.9|30231.9|30254.4|30239.4|30244.4|30229.4|11
1705996500000|2024-01-23 07:55:00|30249.4|30234.4|30256.9|30241.9|30261.9|30246.9|30249.4|30234.4|19
1705996800000|2024-01-23 08:00:00|30274.4|30259.4|30256.9|30241.9|30309.4|30294.4|30251.9|30236.9|849
1705997100000|2024-01-23 08:05:00|30254.4|30239.4|30231.9|30216.9|30274.4|30259.4|30229.4|30214.4|310
1705997400000|2024-01-23 08:10:00|30229.4|30214.4|30209.4|30194.4|30234.4|30219.4|30194.4|30179.4|307
1705997700000|2024-01-23 08:15:00|30214.4|30199.4|30154.4|30139.4|30214.4|30199.4|30144.4|30129.4|337
1705998000000|2024-01-23 08:20:00|30159.4|30144.4|30129.4|30114.4|30159.4|30144.4|30129.4|30114.4|205
1705998300000|2024-01-23 08:25:00|30131.9|30116.9|30109.4|30094.4|30144.4|30129.4|30099.4|30084.4|149
1705998600000|2024-01-23 08:30:00|30111.9|30096.9|30094.4|30079.4|30124.4|30109.4|30091.9|30076.9|246
1705998900000|2024-01-23 08:35:00|30089.4|30074.4|30054.4|30039.4|30094.4|30079.4|30049.4|30034.4|171
1705999200000|2024-01-23 08:40:00|30054.8|30039.8|30054.8|30039.8|30082.3|30067.3|30047.3|30032.3|154
1705999500000|2024-01-23 08:45:00|30049.8|30034.8|30062.3|30047.3|30067.3|30052.3|30034.8|30019.8|261
1705999800000|2024-01-23 08:50:00|30059.8|30044.8|30044.8|30029.8|30064.8|30049.8|30029.8|30014.8|141
1706000100000|2024-01-23 08:55:00|30047.3|30032.3|30034.8|30019.8|30059.8|30044.8|30012.3|29997.3|178
1706000400000|2024-01-23 09:00:00|30029.8|30014.8|30019.8|30004.8|30054.8|30039.8|30019.8|30004.8|182
1706000700000|2024-01-23 09:05:00|30022.3|30007.3|30034.8|30019.8|30044.8|30029.8|30019.8|30004.8|108
1706001000000|2024-01-23 09:10:00|30037.3|30022.3|30052.3|30037.3|30059.8|30044.8|30029.8|30014.8|135
1706001300000|2024-01-23 09:15:00|30049.8|30034.8|30064.8|30049.8|30069.8|30054.8|30024.8|30009.8|172
1706001600000|2024-01-23 09:20:00|30062.3|30047.3|30059.8|30044.8|30079.8|30064.8|30049.8|30034.8|103
1706001900000|2024-01-23 09:25:00|30057.3|30042.3|30032.3|30017.3|30072.3|30057.3|30029.8|30014.8|186
1706002200000|2024-01-23 09:30:00|30029.8|30014.8|30024.8|30009.8|30044.8|30029.8|30014.8|29999.8|97
1706002500000|2024-01-23 09:35:00|30027.3|30012.3|30037.3|30022.3|30047.3|30032.3|30019.8|30004.8|72
1706002800000|2024-01-23 09:40:00|30039.8|30024.8|30049.8|30034.8|30049.8|30034.8|30022.3|30007.3|44
1706003100000|2024-01-23 09:45:00|30047.3|30032.3|30037.3|30022.3|30052.3|30037.3|30022.3|30007.3|61
1706003400000|2024-01-23 09:50:00|30039.8|30024.8|30034.8|30019.8|30044.8|30029.8|30019.8|30004.8|88
1706003700000|2024-01-23 09:55:00|30037.3|30022.3|30049.8|30034.8|30054.8|30039.8|30034.8|30019.8|59
1706004000000|2024-01-23 10:00:00|30047.3|30032.3|30034.8|30019.8|30049.8|30034.8|30029.8|30014.8|49
1706004300000|2024-01-23 10:05:00|30039.8|30024.8|29984.8|29969.8|30044.8|30029.8|29984.8|29969.8|161
1706004600000|2024-01-23 10:10:00|29979.8|29964.8|29964.8|29949.8|29987.3|29972.3|29964.8|29949.8|202
1706004900000|2024-01-23 10:15:00|29962.3|29947.3|29984.8|29969.8|29989.8|29974.8|29959.8|29944.8|119
1706005200000|2024-01-23 10:20:00|29989.8|29974.8|29994.8|29979.8|29997.3|29982.3|29979.8|29964.8|162
1706005500000|2024-01-23 10:25:00|29999.8|29984.8|29999.8|29984.8|30014.8|29999.8|29989.8|29974.8|153
1706005800000|2024-01-23 10:30:00|30004.8|29989.8|29994.8|29979.8|30019.8|30004.8|29989.8|29974.8|136
1706006100000|2024-01-23 10:35:00|29989.8|29974.8|29999.8|29984.8|29999.8|29984.8|29984.8|29969.8|106
1706006400000|2024-01-23 10:40:00|29994.8|29979.8|30019.8|30004.8|30029.8|30014.8|29994.8|29979.8|195
1706006700000|2024-01-23 10:45:00|30022.3|30007.3|30034.8|30019.8|30039.8|30024.8|30014.8|29999.8|123
1706007000000|2024-01-23 10:50:00|30039.8|30024.8|30044.8|30029.8|30052.3|30037.3|30034.8|30019.8|145
1706007300000|2024-01-23 10:55:00|30042.3|30027.3|30064.8|30049.8|30064.8|30049.8|30034.8|30019.8|81
1706007600000|2024-01-23 11:00:00|30069.8|30054.8|30079.8|30064.8|30084.8|30069.8|30059.8|30044.8|133
1706007900000|2024-01-23 11:05:00|30082.3|30067.3|30087.3|30072.3|30099.8|30084.8|30079.8|30064.8|107
1706008200000|2024-01-23 11:10:00|30089.8|30074.8|30074.8|30059.8|30094.8|30079.8|30067.3|30052.3|95
1706008500000|2024-01-23 11:15:00|30072.3|30057.3|30049.8|30034.8|30072.3|30057.3|30047.3|30032.3|77
1706008800000|2024-01-23 11:20:00|30052.3|30037.3|30059.8|30044.8|30059.8|30044.8|30034.8|30019.8|73
1706009100000|2024-01-23 11:25:00|30057.3|30042.3|30054.8|30039.8|30064.8|30049.8|30044.8|30029.8|78
1706009400000|2024-01-23 11:30:00|30059.8|30044.8|30084.8|30069.8|30084.8|30069.8|30049.8|30034.8|140
1706009700000|2024-01-23 11:35:00|30087.3|30072.3|30099.8|30084.8|30104.8|30089.8|30084.8|30069.8|65
1706010000000|2024-01-23 11:40:00|30102.3|30087.3|30099.8|30084.8|30102.3|30087.3|30079.8|30064.8|45
1706010300000|2024-01-23 11:45:00|30102.3|30087.3|30079.8|30064.8|30102.3|30087.3|30077.3|30062.3|49
1706010600000|2024-01-23 11:50:00|30082.3|30067.3|30099.8|30084.8|30102.3|30087.3|30077.3|30062.3|32
1706010900000|2024-01-23 11:55:00|30094.8|30079.8|30099.8|30084.8|30099.8|30084.8|30084.8|30069.8|33
1706011200000|2024-01-23 12:00:00|30102.3|30087.3|30104.8|30089.8|30104.8|30089.8|30094.8|30079.8|51
1706011500000|2024-01-23 12:05:00|30109.8|30094.8|30124.8|30109.8|30124.8|30109.8|30109.8|30094.8|160
1706011800000|2024-01-23 12:10:00|30122.3|30107.3|30144.8|30129.8|30147.3|30132.3|30117.3|30102.3|75
1706012100000|2024-01-23 12:15:00|30147.3|30132.3|30144.8|30129.8|30149.8|30134.8|30134.8|30119.8|111
1706012400000|2024-01-23 12:20:00|30147.3|30132.3|30159.8|30144.8|30164.8|30149.8|30144.8|30129.8|109
1706012700000|2024-01-23 12:25:00|30162.3|30147.3|30154.8|30139.8|30164.8|30149.8|30149.8|30134.8|55
1706013000000|2024-01-23 12:30:00|30152.3|30137.3|30154.8|30139.8|30159.8|30144.8|30144.8|30129.8|41
1706013300000|2024-01-23 12:35:00|30149.8|30134.8|30124.8|30109.8|30152.3|30137.3|30114.8|30099.8|55
1706013600000|2024-01-23 12:40:00|30123.2|30108.2|30098.2|30083.2|30128.2|30113.2|30098.2|30083.2|46
1706013900000|2024-01-23 12:45:00|30103.2|30088.2|30098.2|30083.2|30103.2|30088.2|30090.7|30075.7|27
1706014200000|2024-01-23 12:50:00|30095.7|30080.7|30108.2|30093.2|30108.2|30093.2|30093.2|30078.2|39
1706014500000|2024-01-23 12:55:00|30113.2|30098.2|30138.2|30123.2|30138.2|30123.2|30113.2|30098.2|51
1706014800000|2024-01-23 13:00:00|30140.7|30125.7|30143.2|30128.2|30148.2|30133.2|30135.7|30120.7|49
1706015100000|2024-01-23 13:05:00|30148.2|30133.2|30125.7|30110.7|30148.2|30133.2|30123.2|30108.2|40
1706015400000|2024-01-23 13:10:00|30128.2|30113.2|30113.2|30098.2|30128.2|30113.2|30113.2|30098.2|39
1706015700000|2024-01-23 13:15:00|30115.7|30100.7|30108.2|30093.2|30118.2|30103.2|30103.2|30088.2|48
1706016000000|2024-01-23 13:20:00|30105.7|30090.7|30128.2|30113.2|30133.2|30118.2|30103.2|30088.2|28
1706016300000|2024-01-23 13:25:00|30125.7|30110.7|30123.2|30108.2|30133.2|30118.2|30113.2|30098.2|22
1706016600000|2024-01-23 13:30:00|30118.2|30103.2|30113.2|30098.2|30123.2|30108.2|30105.7|30090.7|34
1706016900000|2024-01-23 13:35:00|30110.7|30095.7|30123.2|30108.2|30128.2|30113.2|30110.7|30095.7|60
1706017200000|2024-01-23 13:40:00|30120.7|30105.7|30108.2|30093.2|30128.2|30113.2|30108.2|30093.2|44
1706017500000|2024-01-23 13:45:00|30113.2|30098.2|30098.2|30083.2|30113.2|30098.2|30093.2|30078.2|51
1706017800000|2024-01-23 13:50:00|30095.7|30080.7|30088.2|30073.2|30098.2|30083.2|30083.2|30068.2|49
1706018100000|2024-01-23 13:55:00|30083.2|30068.2|30060.7|30045.7|30083.2|30068.2|30058.2|30043.2|52
1706018400000|2024-01-23 14:00:00|30058.2|30043.2|30058.2|30043.2|30063.2|30048.2|30048.2|30033.2|91
1706018700000|2024-01-23 14:05:00|30055.7|30040.7|30033.2|30018.2|30058.2|30043.2|30030.7|30015.7|89
1706019000000|2024-01-23 14:10:00|30030.7|30015.7|30020.7|30005.7|30033.2|30018.2|30013.2|29998.2|56
1706019300000|2024-01-23 14:15:00|30023.2|30008.2|30023.2|30008.2|30030.7|30015.7|30008.2|29993.2|123
1706019600000|2024-01-23 14:20:00|30018.2|30003.2|30023.2|30008.2|30030.7|30015.7|30008.2|29993.2|90
1706019900000|2024-01-23 14:25:00|30018.2|30003.2|30028.2|30013.2|30033.2|30018.2|30013.2|29998.2|64
1706020200000|2024-01-23 14:30:00|30033.2|30018.2|30020.7|30005.7|30045.7|30030.7|30013.2|29998.2|175
1706020500000|2024-01-23 14:35:00|30023.2|30008.2|30058.2|30043.2|30068.2|30053.2|30015.7|30000.7|171
1706020800000|2024-01-23 14:40:00|30063.2|30048.2|30063.2|30048.2|30063.2|30048.2|30043.2|30028.2|65
1706021100000|2024-01-23 14:45:00|30060.7|30045.7|30083.2|30068.2|30083.2|30068.2|30058.2|30043.2|100
1706021400000|2024-01-23 14:50:00|30085.7|30070.7|30078.2|30063.2|30085.7|30070.7|30053.2|30038.2|99
1706021700000|2024-01-23 14:55:00|30073.2|30058.2|30088.2|30073.2|30098.2|30083.2|30073.2|30058.2|71
1706022000000|2024-01-23 15:00:00|30093.2|30078.2|30098.2|30083.2|30100.7|30085.7|30078.2|30063.2|123
1706022300000|2024-01-23 15:05:00|30100.7|30085.7|30105.7|30090.7|30118.2|30103.2|30093.2|30078.2|108
1706022600000|2024-01-23 15:10:00|30106.9|30091.9|30109.4|30094.4|30121.9|30106.9|30104.4|30089.4|90
1706022900000|2024-01-23 15:15:00|30111.9|30096.9|30124.4|30109.4|30129.4|30114.4|30111.9|30096.9|84
1706023200000|2024-01-23 15:20:00|30126.9|30111.9|30114.4|30099.4|30144.4|30129.4|30109.4|30094.4|163
1706023500000|2024-01-23 15:25:00|30116.9|30101.9|30124.4|30109.4|30129.4|30114.4|30109.4|30094.4|101
1706023800000|2024-01-23 15:30:00|30119.4|30104.4|30079.4|30064.4|30119.4|30104.4|30074.4|30059.4|179
1706024100000|2024-01-23 15:35:00|30076.9|30061.9|30084.4|30069.4|30089.4|30074.4|30069.4|30054.4|85
1706024400000|2024-01-23 15:40:00|30086.9|30071.9|30054.4|30039.4|30089.4|30074.4|30054.4|30039.4|79
1706024700000|2024-01-23 15:45:00|30051.9|30036.9|30059.4|30044.4|30064.4|30049.4|30041.9|30026.9|58
1706025000000|2024-01-23 15:50:00|30061.9|30046.9|30044.4|30029.4|30061.9|30046.9|30029.4|30014.4|70
1706025300000|2024-01-23 15:55:00|30049.4|30034.4|30039.4|30024.4|30059.4|30044.4|30036.9|30021.9|80
1706025600000|2024-01-23 16:00:00|30044.4|30029.4|30074.4|30059.4|30079.4|30064.4|30044.4|30029.4|102
1706025900000|2024-01-23 16:05:00|30069.4|30054.4|30089.4|30074.4|30094.4|30079.4|30069.4|30054.4|86
1706026200000|2024-01-23 16:10:00|30086.9|30071.9|30079.4|30064.4|30089.4|30074.4|30079.4|30064.4|99
1706026500000|2024-01-23 16:15:00|30084.4|30069.4|30064.4|30049.4|30094.4|30079.4|30064.4|30049.4|102
1706026800000|2024-01-23 16:20:00|30059.4|30044.4|30064.4|30049.4|30069.4|30054.4|30049.4|30034.4|244
1706027100000|2024-01-23 16:25:00|30069.4|30054.4|30079.4|30064.4|30084.4|30069.4|30064.4|30049.4|263
1706027400000|2024-01-23 16:30:00|30074.4|30059.4|30074.4|30059.4|30074.4|30059.4|30054.4|30039.4|478
1706027700000|2024-01-23 16:35:00|30079.4|30064.4|30064.4|30049.4|30079.4|30064.4|30056.9|30041.9|161
1706028000000|2024-01-23 16:40:00|30061.9|30046.9|30074.4|30059.4|30079.4|30064.4|30054.4|30039.4|63
1706028300000|2024-01-23 16:45:00|30069.4|30054.4|30071.9|30056.9|30076.9|30061.9|30069.4|30054.4|73
1706028600000|2024-01-23 16:50:00|30076.9|30051.9|30081.9|30061.9|30081.9|30061.9|30071.9|30051.9|21
1706028900000|2024-01-23 16:55:00|30076.9|30056.9|30091.9|30071.9|30096.9|30071.9|30076.9|30056.9|26
1706029200000|2024-01-23 17:00:00|30096.9|30076.9|30101.9|30081.9|30106.9|30086.9|30096.9|30071.9|27
1706029500000|2024-01-23 17:05:00|30106.9|30086.9|30101.9|30081.9|30106.9|30086.9|30096.9|30076.9|8
1706029800000|2024-01-23 17:10:00|30096.9|30076.9|30101.9|30076.9|30101.9|30081.9|30096.9|30076.9|20
1706030100000|2024-01-23 17:15:00|30096.9|30081.9|30101.9|30081.9|30106.9|30081.9|30096.9|30076.9|2
1706030400000|2024-01-23 17:20:00|30106.9|30076.9|30096.9|30071.9|30106.9|30076.9|30091.9|30071.9|14
1706030700000|2024-01-23 17:25:00|30091.9|30076.9|30096.9|30076.9|30101.9|30081.9|30091.9|30071.9|7
1706031000000|2024-01-23 17:30:00|30091.9|30071.9|30096.9|30071.9|30096.9|30076.9|30091.9|30071.9|6
1706031300000|2024-01-23 17:35:00|30091.9|30066.9|30096.9|30076.9|30101.9|30081.9|30086.9|30066.9|10
1706031600000|2024-01-23 17:40:00|30101.9|30081.9|30101.9|30076.9|30101.9|30081.9|30096.9|30076.9|8
1706031900000|2024-01-23 17:45:00|30106.9|30081.9|30106.9|30086.9|30111.9|30086.9|30106.9|30076.9|7
1706032200000|2024-01-23 17:50:00|30111.9|30081.9|30116.9|30091.9|30116.9|30091.9|30111.9|30081.9|2
1706032500000|2024-01-23 17:55:00|30111.9|30096.9|30121.9|30101.9|30126.9|30106.9|30111.9|30091.9|9
1706032800000|2024-01-23 18:00:00|30126.9|30096.9|30116.9|30096.9|30126.9|30101.9|30116.9|30091.9|3
1706033100000|2024-01-23 18:05:00|30111.9|30091.9|30106.9|30086.9|30111.9|30096.9|30106.9|30081.9|2
1706033400000|2024-01-23 18:10:00|30111.9|30081.9|30126.9|30106.9|30126.9|30106.9|30106.9|30081.9|18
1706033700000|2024-01-23 18:15:00|30121.9|30101.9|30121.9|30101.9|30126.9|30106.9|30121.9|30096.9|12
1706034000000|2024-01-23 18:20:00|30126.9|30096.9|30116.9|30091.9|30126.9|30101.9|30116.9|30091.9|3
1706034300000|2024-01-23 18:25:00|30111.9|30096.9|30111.9|30091.9|30121.9|30096.9|30111.9|30091.9|1
1706034600000|2024-01-23 18:30:00|30106.9|30086.9|30106.9|30086.9|30111.9|30086.9|30101.9|30081.9|4
1706034900000|2024-01-23 18:35:00|30111.9|30091.9|30106.9|30086.9|30111.9|30091.9|30101.9|30081.9|4
1706035200000|2024-01-23 18:40:00|30111.9|30081.9|30116.9|30096.9|30116.9|30096.9|30106.9|30081.9|2
1706035500000|2024-01-23 18:45:00|30121.9|30101.9|30121.9|30101.9|30126.9|30106.9|30116.9|30096.9|8
1706035800000|2024-01-23 18:50:00|30126.9|30106.9|30131.9|30111.9|30136.9|30116.9|30126.9|30106.9|16
1706036100000|2024-01-23 18:55:00|30136.9|30106.9|30131.9|30106.9|30136.9|30111.9|30126.9|30106.9|37
1706036400000|2024-01-23 19:00:00|30126.9|30111.9|30121.9|30101.9|30126.9|30111.9|30121.9|30101.9|19
1706036700000|2024-01-23 19:05:00|30116.9|30096.9|30121.9|30101.9|30121.9|30101.9|30116.9|30096.9|3
1706037000000|2024-01-23 19:10:00|30126.9|30106.9|30126.9|30106.9|30131.9|30111.9|30121.9|30106.9|4
1706037300000|2024-01-23 19:15:00|30121.9|30101.9|30121.9|30101.9|30121.9|30106.9|30116.9|30091.9|8
1706037600000|2024-01-23 19:20:00|30126.9|30096.9|30126.9|30106.9|30126.9|30106.9|30121.9|30096.9|3
1706037900000|2024-01-23 19:25:00|30121.9|30101.9|30124.4|30109.4|30126.9|30109.4|30121.9|30101.9|3
1706038200000|2024-01-23 19:30:00|30121.9|30106.9|30124.4|30109.4|30124.4|30109.4|30119.4|30104.4|3
1706038500000|2024-01-23 19:35:00|30126.9|30111.9|30136.9|30121.9|30141.9|30126.9|30126.9|30111.9|8
1706038800000|2024-01-23 19:40:00|30139.4|30124.4|30139.4|30124.4|30144.4|30129.4|30139.4|30124.4|4
1706039100000|2024-01-23 19:45:00|30141.9|30126.9|30146.9|30131.9|30151.9|30136.9|30141.9|30126.9|5
1706039400000|2024-01-23 19:50:00|30144.4|30129.4|30146.9|30131.9|30146.9|30131.9|30141.9|30126.9|1
1706039700000|2024-01-23 19:55:00|30149.4|30134.4|30154.4|30139.4|30154.4|30139.4|30149.4|30134.4|10
1706040000000|2024-01-23 20:00:00|30149.4|30134.4|30149.4|30134.4|30151.9|30136.9|30144.4|30129.4|6
1706040300000|2024-01-23 20:05:00|30151.9|30136.9|30159.4|30144.4|30159.4|30144.4|30151.9|30136.9|3
1706040600000|2024-01-23 20:10:00|30164.4|30149.4|30169.4|30154.4|30169.4|30154.4|30161.9|30146.9|10
1706040900000|2024-01-23 20:15:00|30166.9|30151.9|30164.4|30149.4|30166.9|30151.9|30159.4|30144.4|4
1706041200000|2024-01-23 20:20:00|30169.4|30154.4|30164.4|30149.4|30169.4|30154.4|30161.9|30146.9|8
1706041500000|2024-01-23 20:25:00|30161.9|30146.9|30161.9|30146.9|30164.4|30149.4|30159.4|30144.4|2
1706041800000|2024-01-23 20:30:00|30159.4|30144.4|30159.4|30144.4|30164.4|30149.4|30159.4|30144.4|17
1706042100000|2024-01-23 20:35:00|30154.4|30139.4|30149.4|30134.4|30156.9|30141.9|30149.4|30134.4|11
1706042400000|2024-01-23 20:40:00|30146.9|30131.9|30154.4|30139.4|30156.9|30141.9|30144.4|30129.4|4
1706042700000|2024-01-23 20:45:00|30156.9|30141.9|30149.4|30134.4|30159.4|30144.4|30144.4|30129.4|33
1706043000000|2024-01-23 20:50:00|30151.9|30136.9|30154.4|30139.4|30156.9|30141.9|30149.4|30134.4|8
1706043300000|2024-01-23 20:55:00|30156.9|30141.9|30154.4|30139.4|30166.9|30151.9|30154.4|30139.4|21
1706043600000|2024-01-23 21:00:00|30171.9|30131.9|30182.5|30142.5|30194.7|30154.7|30167|30127|0
1706043900000|2024-01-23 21:05:00|30181.2|30141.2|30181.2|30141.2|30185.9|30145.9|30173.1|30133.1|0
1706044200000|2024-01-23 21:10:00|30181.1|30141.1|30198|30158|30198|30158|30177.8|30137.8|0
1706044500000|2024-01-23 21:15:00|30197.4|30157.4|30203|30163|30204.3|30164.3|30194.7|30154.7|0
1706044800000|2024-01-23 21:20:00|30202.9|30162.9|30196.9|30156.9|30202.9|30162.9|30194.9|30154.9|0
1706045100000|2024-01-23 21:25:00|30197.6|30157.6|30204.3|30164.3|30204.3|30164.3|30196.9|30156.9|0
1706045400000|2024-01-23 21:30:00|30204.4|30164.4|30207.8|30167.8|30207.8|30167.8|30203|30163|0
1706045700000|2024-01-23 21:35:00|30207.7|30167.7|30206.4|30166.4|30207.7|30167.7|30204.4|30164.4|0
1706046000000|2024-01-23 21:40:00|30206.5|30166.5|30215.2|30175.2|30215.2|30175.2|30206.4|30166.4|0
1706046300000|2024-01-23 21:45:00|30215.1|30175.1|30215.2|30175.2|30219.9|30179.9|30210.5|30170.5|0
1706046600000|2024-01-23 21:50:00|30215.9|30175.9|30217.2|30177.2|30219.9|30179.9|30215.2|30175.2|0
1706046900000|2024-01-23 21:55:00|30217.1|30177.1|30215.9|30175.9|30217.9|30177.9|30213.8|30173.8|0
1706047200000|2024-01-23 22:00:00|30215.8|30175.8|30216.5|30176.5|30216.5|30176.5|30209.1|30169.1|0
1706047500000|2024-01-23 22:05:00|30215.2|30175.2|30209.8|30169.8|30215.2|30175.2|30209.8|30169.8|0
1706047800000|2024-01-23 22:10:00|30209.9|30169.9|30207.8|30167.8|30212.5|30172.5|30205.8|30165.8|0
1706048100000|2024-01-23 22:15:00|30207.1|30167.1|30209.8|30169.8|30211.8|30171.8|30207.1|30167.1|0
1706048400000|2024-01-23 22:20:00|30209.9|30169.9|30213.2|30173.2|30214.5|30174.5|30209.9|30169.9|0
1706048700000|2024-01-23 22:25:00|30213.8|30173.8|30215.2|30175.2|30217.2|30177.2|30211.8|30171.8|0
1706049000000|2024-01-23 22:30:00|30215.9|30175.9|30214.5|30174.5|30215.9|30175.9|30213.8|30173.8|0
1706049300000|2024-01-23 22:35:00|30213.8|30173.8|30213.8|30173.8|30213.8|30173.8|30213.8|30173.8|0
1706049900000|2024-01-23 22:45:00|30213.2|30173.2|30213.2|30173.2|30213.8|30173.8|30213.2|30173.2|0
1706050500000|2024-01-23 22:55:00|30213.1|30173.1|30213.2|30173.2|30214.5|30174.5|30212.5|30172.5|0
1706050800000|2024-01-23 23:00:00|30214.5|30174.5|30224.6|30184.6|30226|30186|30213.2|30173.2|0
1706051100000|2024-01-23 23:05:00|30225.3|30185.3|30234.1|30194.1|30237.4|30197.4|30225.3|30185.3|0
1706051400000|2024-01-23 23:10:00|30235.4|30195.4|30232.2|30192.2|30235.4|30195.4|30226.2|30186.2|0
1706051700000|2024-01-23 23:15:00|30230.9|30190.9|30227.5|30187.5|30233.6|30193.6|30226.2|30186.2|0
1706052000000|2024-01-23 23:20:00|30227.6|30187.6|30225.7|30185.7|30228.9|30188.9|30222.4|30182.4|0
1706052300000|2024-01-23 23:25:00|30224.4|30184.4|30222.4|30182.4|30224.4|30184.4|30221.7|30181.7|0
1706052600000|2024-01-23 23:30:00|30224.4|30184.4|30222.4|30182.4|30225.7|30185.7|30219.7|30179.7|0
1706052900000|2024-01-23 23:35:00|30224.4|30184.4|30225.7|30185.7|30227.1|30187.1|30222.4|30182.4|0
1706053200000|2024-01-23 23:40:00|30226.4|30186.4|30224.4|30184.4|30228.4|30188.4|30224.4|30184.4|0
1706053500000|2024-01-23 23:45:00|30224.3|30184.3|30222.4|30182.4|30224.4|30184.4|30221|30181|0
1706053800000|2024-01-23 23:50:00|30222.3|30182.3|30222.4|30182.4|30222.4|30182.4|30221|30181|0
1706054100000|2024-01-23 23:55:00|30224.4|30184.4|30224.4|30184.4|30225.7|30185.7|30222.4|30182.4|0
1706054400000|2024-01-24 00:00:00|30224.3|30184.3|30215.8|30175.8|30224.4|30184.4|30214.5|30174.5|0
1706054700000|2024-01-24 00:05:00|30214.5|30174.5|30208|30168|30215.8|30175.8|30204.6|30164.6|0
1706055000000|2024-01-24 00:10:00|30201.4|30161.4|30193.6|30153.6|30202.8|30162.8|30187|30147|0
1706055300000|2024-01-24 00:15:00|30193.5|30153.5|30200.2|30160.2|30213.3|30173.3|30191.6|30151.6|0
1706055600000|2024-01-24 00:20:00|30200.1|30160.1|30206.7|30166.7|30213.2|30173.2|30200.1|30160.1|0
1706055900000|2024-01-24 00:25:00|30206.6|30166.6|30200|30160|30206.6|30166.6|30193.5|30153.5|0
1706056200000|2024-01-24 00:30:00|30206.6|30166.6|30206.5|30166.5|30213.2|30173.2|30200.1|30160.1|0
1706056500000|2024-01-24 00:35:00|30206.6|30166.6|30213|30173|30213.1|30173.1|30206.5|30166.5|0
1706056800000|2024-01-24 00:40:00|30213.1|30173.1|30206.7|30166.7|30213.2|30173.2|30206.6|30166.6|0
1706057100000|2024-01-24 00:45:00|30213.2|30173.2|30206.7|30166.7|30213.2|30173.2|30206.6|30166.6|0
1706057400000|2024-01-24 00:50:00|30213.2|30173.2|30220|30180|30220|30180|30213.2|30173.2|0
1706057700000|2024-01-24 00:55:00|30219.9|30179.9|30226.5|30186.5|30226.6|30186.6|30219.9|30179.9|0
1706058000000|2024-01-24 01:00:00|30220|30180|30213|30173|30220|30180|30206.5|30166.5|0
1706058300000|2024-01-24 01:05:00|30206.5|30166.5|30199.9|30159.9|30213|30173|30199.9|30159.9|0
1706058600000|2024-01-24 01:10:00|30193.4|30153.4|30213.1|30173.1|30213.2|30173.2|30193.4|30153.4|0
1706058900000|2024-01-24 01:15:00|30206.6|30166.6|30206.5|30166.5|30213.1|30173.1|30199.9|30159.9|0
1706059200000|2024-01-24 01:20:00|30206.6|30166.6|30206.6|30166.6|30213.2|30173.2|30206.5|30166.5|0
1706059500000|2024-01-24 01:25:00|30213.2|30173.2|30219.8|30179.8|30219.8|30179.8|30213.1|30173.1|0
1706059800000|2024-01-24 01:30:00|30213.2|30173.2|30219.9|30179.9|30219.9|30179.9|30213.2|30173.2|0
1706060100000|2024-01-24 01:35:00|30219.8|30179.8|30213.2|30173.2|30219.8|30179.8|30213.2|30173.2|0
1706060400000|2024-01-24 01:40:00|30213.1|30173.1|30213.1|30173.1|30219.8|30179.8|30213.1|30173.1|0
1706060700000|2024-01-24 01:45:00|30213|30173|30219.7|30179.7|30219.7|30179.7|30206.5|30166.5|0
1706061000000|2024-01-24 01:50:00|30219.6|30179.6|30213.1|30173.1|30219.7|30179.7|30213.1|30173.1|0
1706061300000|2024-01-24 01:55:00|30213.2|30173.2|30213.1|30173.1|30219.7|30179.7|30206.5|30166.5|0
1706061600000|2024-01-24 02:00:00|30213|30173|30206.5|30166.5|30213.2|30173.2|30206.5|30166.5|0
1706061900000|2024-01-24 02:05:00|30213|30173|30219.7|30179.7|30219.7|30179.7|30206.4|30166.4|0
1706062200000|2024-01-24 02:10:00|30219.6|30179.6|30213|30173|30219.7|30179.7|30212.9|30172.9|0
1706062500000|2024-01-24 02:15:00|30212.9|30172.9|30202.4|30162.4|30215.6|30175.6|30202.4|30162.4|0
1706062800000|2024-01-24 02:20:00|30202.5|30162.5|30209.1|30169.1|30209.1|30169.1|30202.5|30162.5|0
1706063100000|2024-01-24 02:25:00|30209.2|30169.2|30215.7|30175.7|30215.7|30175.7|30209.1|30169.1|0
1706063400000|2024-01-24 02:30:00|30222.2|30182.2|30222.3|30182.3|30222.3|30182.3|30222.2|30182.2|0
1706063700000|2024-01-24 02:35:00|30228.8|30188.8|30222.3|30182.3|30228.9|30188.9|30215.6|30175.6|0
1706064000000|2024-01-24 02:40:00|30222.2|30182.2|30222.3|30182.3|30222.3|30182.3|30215.6|30175.6|0
1706064300000|2024-01-24 02:45:00|30222.2|30182.2|30228.8|30188.8|30228.9|30188.9|30222.2|30182.2|0
1706064600000|2024-01-24 02:50:00|30228.9|30188.9|30228.4|30188.4|30228.9|30188.9|30228.4|30188.4|0
1706064900000|2024-01-24 02:55:00|30228.5|30188.5|30228.5|30188.5|30228.5|30188.5|30228.4|30188.4|0
1706065200000|2024-01-24 03:00:00|30228.4|30188.4|30228.5|30188.5|30228.5|30188.5|30228.4|30188.4|0
1706065500000|2024-01-24 03:05:00|30235|30195|30247.7|30207.7|30247.7|30207.7|30235|30195|0
1706065800000|2024-01-24 03:10:00|30248.1|30208.1|30247.8|30207.8|30254.6|30214.6|30247.7|30207.7|0
1706066100000|2024-01-24 03:15:00|30254.4|30214.4|30261|30221|30267.5|30227.5|30254.4|30214.4|0
1706066400000|2024-01-24 03:20:00|30260.9|30220.9|30267.5|30227.5|30267.6|30227.6|30260.9|30220.9|0
1706066700000|2024-01-24 03:25:00|30264.2|30224.2|30267.4|30227.4|30267.5|30227.5|30264.2|30224.2|0
1706067000000|2024-01-24 03:30:00|30267.5|30227.5|30267.5|30227.5|30267.5|30227.5|30260.9|30220.9|0
1706067300000|2024-01-24 03:35:00|30261|30221|30254.4|30214.4|30261|30221|30247.9|30207.9|0
1706067600000|2024-01-24 03:40:00|30254.5|30214.5|30254.4|30214.4|30254.5|30214.5|30247.9|30207.9|0
1706067900000|2024-01-24 03:45:00|30247.9|30207.9|30247.9|30207.9|30254.4|30214.4|30241.3|30201.3|0
1706068200000|2024-01-24 03:50:00|30254.4|30214.4|30254.3|30214.3|30254.4|30214.4|30247.7|30207.7|0
1706068800000|2024-01-24 04:00:00|30254.4|30214.4|30254.3|30214.3|30260.9|30220.9|30254.3|30214.3|0
1706069100000|2024-01-24 04:05:00|30257.6|30217.6|30260.9|30220.9|30260.9|30220.9|30257.6|30217.6|0
1706069400000|2024-01-24 04:10:00|30260.8|30220.8|30257.5|30217.5|30260.9|30220.9|30254.3|30214.3|0
1706069700000|2024-01-24 04:15:00|30260.8|30220.8|30260.8|30220.8|30260.9|30220.9|30260.8|30220.8|0
1706070000000|2024-01-24 04:20:00|30260.9|30220.9|30267.4|30227.4|30267.4|30227.4|30260.9|30220.9|0
1706070600000|2024-01-24 04:30:00|30264.1|30224.1|30267.4|30227.4|30267.4|30227.4|30264.1|30224.1|0
1706070900000|2024-01-24 04:35:00|30260.9|30220.9|30267.4|30227.4|30267.5|30227.5|30260.9|30220.9|0
1706071200000|2024-01-24 04:40:00|30267.5|30227.5|30267.4|30227.4|30267.5|30227.5|30267.4|30227.4|0
1706071500000|2024-01-24 04:45:00|30267.5|30227.5|30267.4|30227.4|30274|30234|30267.4|30227.4|0
1706071800000|2024-01-24 04:50:00|30273.9|30233.9|30267.3|30227.3|30274|30234|30267.3|30227.3|0
1706072100000|2024-01-24 04:55:00|30260.8|30220.8|30260.9|30220.9|30260.9|30220.9|30260.8|30220.8|0
1706072400000|2024-01-24 05:00:00|30254.3|30214.3|30260.9|30220.9|30260.9|30220.9|30254.3|30214.3|0
1706072700000|2024-01-24 05:05:00|30260.8|30220.8|30267.4|30227.4|30267.5|30227.5|30260.8|30220.8|0
1706073000000|2024-01-24 05:10:00|30267.5|30227.5|30267.4|30227.4|30267.5|30227.5|30260.9|30220.9|0
1706073300000|2024-01-24 05:15:00|30267.3|30227.3|30260.9|30220.9|30267.4|30227.4|30260.8|30220.8|0
1706073900000|2024-01-24 05:25:00|30261|30221|30261.1|30221.1|30261.1|30221.1|30260.9|30220.9|0
1706074200000|2024-01-24 05:30:00|30261|30221|30274.2|30234.2|30274.3|30234.3|30261|30221|0
1706074500000|2024-01-24 05:35:00|30274.3|30234.3|30267.8|30227.8|30274.4|30234.4|30267.7|30227.7|0
1706074800000|2024-01-24 05:40:00|30267.7|30227.7|30267.7|30227.7|30267.8|30227.8|30267.7|30227.7|0
1706075400000|2024-01-24 05:50:00|30267.6|30227.6|30270.9|30230.9|30270.9|30230.9|30261.1|30221.1|0
1706075700000|2024-01-24 05:55:00|30267.7|30227.7|30261.1|30221.1|30274.2|30234.2|30261.1|30221.1|0
1706076000000|2024-01-24 06:00:00|30267.6|30227.6|30286.5|30246.5|30339.2|30299.2|30267.6|30227.6|0
1706076300000|2024-01-24 06:05:00|30286.6|30246.6|30262.2|30222.2|30305.3|30265.3|30262.2|30222.2|0
1706076600000|2024-01-24 06:10:00|30268.7|30228.7|30268.8|30228.8|30275.3|30235.3|30262.2|30222.2|0
1706076900000|2024-01-24 06:15:00|30275.3|30235.3|30262.3|30222.3|30275.3|30235.3|30259|30219|0
1706077200000|2024-01-24 06:20:00|30262.2|30222.2|30281.9|30241.9|30281.9|30241.9|30255.7|30215.7|0
1706077500000|2024-01-24 06:25:00|30256.9|30216.9|30272.7|30232.7|30282.6|30242.6|30236.9|30196.9|0
1706077800000|2024-01-24 06:30:00|30275.9|30235.9|30269.4|30229.4|30289|30249|30262.8|30222.8|0
1706078100000|2024-01-24 06:35:00|30275.9|30235.9|30282.6|30242.6|30282.6|30242.6|30269.4|30229.4|0
1706078400000|2024-01-24 06:40:00|30285.8|30245.8|30255.8|30215.8|30289.1|30249.1|30227.6|30187.6|0
1706078700000|2024-01-24 06:45:00|30252.6|30212.6|30256.1|30216.1|30262.6|30222.6|30252.5|30212.5|0
1706079000000|2024-01-24 06:50:00|30262.6|30222.6|30269.3|30229.3|30275.8|30235.8|30262.6|30222.6|0
1706079300000|2024-01-24 06:55:00|30269.2|30229.2|30216|30176|30275.8|30235.8|30216|30176|0
1706079600000|2024-01-24 07:00:00|30209.5|30169.5|30217|30202|30257.6|30224.5|30197|30169.5|155
1706079900000|2024-01-24 07:05:00|30224.5|30209.5|30222|30207|30237|30222|30207|30192|91
1706080200000|2024-01-24 07:10:00|30224.5|30209.5|30214.5|30199.5|30229.5|30214.5|30214.5|30199.5|18
1706080500000|2024-01-24 07:15:00|30217|30202|30222|30207|30232|30217|30214.5|30199.5|36
1706080800000|2024-01-24 07:20:00|30217|30202|30224.5|30209.5|30232|30217|30214.5|30199.5|15
1706081100000|2024-01-24 07:25:00|30222|30207|30209.5|30194.5|30224.5|30209.5|30204.5|30189.5|44
1706081400000|2024-01-24 07:30:00|30212|30197|30204.5|30189.5|30222|30207|30204.5|30189.5|23
1706081700000|2024-01-24 07:35:00|30207|30192|30239.5|30224.5|30242|30227|30207|30192|30
1706082000000|2024-01-24 07:40:00|30242|30227|30267|30252|30267|30252|30234.5|30219.5|51
1706082300000|2024-01-24 07:45:00|30269.5|30254.5|30259.5|30244.5|30272|30257|30252|30237|32
1706082600000|2024-01-24 07:50:00|30257|30242|30219.5|30204.5|30264.5|30249.5|30219.5|30204.5|49
1706082900000|2024-01-24 07:55:00|30222|30207|30209.5|30194.5|30227|30212|30207|30192|105
1706083200000|2024-01-24 08:00:00|30207|30192|30174.5|30159.5|30234.5|30219.5|30157|30142|857
1706083500000|2024-01-24 08:05:00|30167|30152|30164.5|30149.5|30197|30182|30159.5|30144.5|207
1706083800000|2024-01-24 08:10:00|30162|30147|30194.5|30179.5|30212|30197|30159.5|30144.5|194
1706084100000|2024-01-24 08:15:00|30199.5|30184.5|30197|30182|30222|30207|30182|30167|323
1706084400000|2024-01-24 08:20:00|30194.5|30179.5|30182|30167|30212|30197|30179.5|30164.5|147
1706084700000|2024-01-24 08:25:00|30184.5|30169.5|30172|30157|30189.5|30174.5|30157|30142|124
1706085000000|2024-01-24 08:30:00|30169.5|30154.5|30232|30217|30232|30217|30169.5|30154.5|274
1706085300000|2024-01-24 08:35:00|30229.5|30214.5|30227|30212|30242|30227|30197|30182|299
1706085600000|2024-01-24 08:40:00|30224.2|30209.2|30154.2|30139.2|30229.2|30214.2|30154.2|30139.2|175
1706085900000|2024-01-24 08:45:00|30156.7|30141.7|30164.2|30149.2|30164.2|30149.2|30136.7|30121.7|186
1706086200000|2024-01-24 08:50:00|30166.7|30151.7|30194.2|30179.2|30199.2|30184.2|30164.2|30149.2|89
1706086500000|2024-01-24 08:55:00|30191.7|30176.7|30199.2|30184.2|30214.2|30199.2|30191.7|30176.7|87
1706086800000|2024-01-24 09:00:00|30196.7|30181.7|30166.7|30151.7|30199.2|30184.2|30164.2|30149.2|123
1706087100000|2024-01-24 09:05:00|30169.2|30154.2|30191.7|30176.7|30194.2|30179.2|30164.2|30149.2|82
1706087400000|2024-01-24 09:10:00|30189.2|30174.2|30149.2|30134.2|30191.7|30176.7|30149.2|30134.2|86
1706087700000|2024-01-24 09:15:00|30154.2|30139.2|30171.7|30156.7|30184.2|30169.2|30151.7|30136.7|91
1706088000000|2024-01-24 09:20:00|30174.2|30159.2|30169.2|30154.2|30194.2|30179.2|30169.2|30154.2|142
1706088300000|2024-01-24 09:25:00|30166.7|30151.7|30156.7|30141.7|30179.2|30164.2|30156.7|30141.7|54
1706088600000|2024-01-24 09:30:00|30159.2|30144.2|30181.7|30166.7|30181.7|30166.7|30154.2|30139.2|59
1706088900000|2024-01-24 09:35:00|30179.2|30164.2|30179.2|30164.2|30206.7|30191.7|30174.2|30159.2|63
1706089200000|2024-01-24 09:40:00|30181.7|30166.7|30179.2|30164.2|30199.2|30184.2|30179.2|30164.2|82
1706089500000|2024-01-24 09:45:00|30181.7|30166.7|30159.2|30144.2|30189.2|30174.2|30146.7|30131.7|185
1706089800000|2024-01-24 09:50:00|30161.7|30146.7|30169.2|30154.2|30174.2|30159.2|30149.2|30134.2|61
1706090100000|2024-01-24 09:55:00|30166.7|30151.7|30199.2|30184.2|30209.2|30194.2|30164.2|30149.2|132
1706090400000|2024-01-24 10:00:00|30201.7|30186.7|30199.2|30184.2|30214.2|30199.2|30191.7|30176.7|77
1706090700000|2024-01-24 10:05:00|30201.7|30186.7|30186.7|30171.7|30214.2|30199.2|30179.2|30164.2|70
1706091000000|2024-01-24 10:10:00|30184.2|30169.2|30179.2|30164.2|30199.2|30184.2|30179.2|30164.2|110
1706091300000|2024-01-24 10:15:00|30181.7|30166.7|30179.2|30164.2|30199.2|30184.2|30174.2|30159.2|190
1706091600000|2024-01-24 10:20:00|30184.2|30169.2|30189.2|30174.2|30204.2|30189.2|30184.2|30169.2|83
1706091900000|2024-01-24 10:25:00|30186.7|30171.7|30209.2|30194.2|30214.2|30199.2|30184.2|30169.2|90
1706092200000|2024-01-24 10:30:00|30211.7|30196.7|30239.2|30224.2|30239.2|30224.2|30211.7|30196.7|162
1706092500000|2024-01-24 10:35:00|30234.2|30219.2|30234.2|30219.2|30239.2|30224.2|30229.2|30214.2|111
1706092800000|2024-01-24 10:40:00|30229.2|30214.2|30219.2|30204.2|30234.2|30219.2|30214.2|30199.2|135
1706093100000|2024-01-24 10:45:00|30214.2|30199.2|30209.2|30194.2|30219.2|30204.2|30199.2|30184.2|111
1706093400000|2024-01-24 10:50:00|30206.7|30191.7|30214.2|30199.2|30216.7|30201.7|30196.7|30181.7|85
1706093700000|2024-01-24 10:55:00|30216.7|30201.7|30244.2|30229.2|30244.2|30229.2|30209.2|30194.2|65
1706094000000|2024-01-24 11:00:00|30249.2|30234.2|30259.2|30244.2|30259.2|30244.2|30244.2|30229.2|120
1706094300000|2024-01-24 11:05:00|30264.2|30249.2|30269.2|30254.2|30276.7|30261.7|30259.2|30244.2|110
1706094600000|2024-01-24 11:10:00|30274.2|30259.2|30284.2|30269.2|30284.2|30269.2|30264.2|30249.2|109
1706094900000|2024-01-24 11:15:00|30279.2|30264.2|30289.2|30274.2|30289.2|30274.2|30276.7|30261.7|127
1706095200000|2024-01-24 11:20:00|30286.7|30271.7|30289.2|30274.2|30294.2|30279.2|30274.2|30259.2|94
1706095500000|2024-01-24 11:25:00|30291.7|30276.7|30284.2|30269.2|30294.2|30279.2|30281.7|30266.7|44
1706095800000|2024-01-24 11:30:00|30289.2|30274.2|30299.2|30284.2|30299.2|30284.2|30289.2|30274.2|45
1706096100000|2024-01-24 11:35:00|30294.2|30279.2|30299.2|30284.2|30311.7|30296.7|30294.2|30279.2|126
1706096400000|2024-01-24 11:40:00|30301.7|30286.7|30294.2|30279.2|30324.2|30309.2|30291.7|30276.7|154
1706096700000|2024-01-24 11:45:00|30299.2|30284.2|30289.2|30274.2|30304.2|30289.2|30289.2|30274.2|47
1706097000000|2024-01-24 11:50:00|30294.2|30279.2|30289.2|30274.2|30299.2|30284.2|30284.2|30269.2|40
1706097300000|2024-01-24 11:55:00|30284.2|30269.2|30299.2|30284.2|30299.2|30284.2|30281.7|30266.7|29
1706097600000|2024-01-24 12:00:00|30304.2|30289.2|30314.2|30299.2|30319.2|30304.2|30296.7|30281.7|57
1706097900000|2024-01-24 12:05:00|30309.2|30294.2|30326.7|30311.7|30329.2|30314.2|30309.2|30294.2|52
1706098200000|2024-01-24 12:10:00|30329.2|30314.2|30319.2|30304.2|30329.2|30314.2|30314.2|30299.2|46
1706098500000|2024-01-24 12:15:00|30314.2|30299.2|30294.2|30279.2|30314.2|30299.2|30294.2|30279.2|48
1706098800000|2024-01-24 12:20:00|30299.2|30284.2|30279.2|30264.2|30301.7|30286.7|30279.2|30264.2|59
1706099100000|2024-01-24 12:25:00|30274.2|30259.2|30269.2|30254.2|30279.2|30264.2|30259.2|30244.2|50
1706099400000|2024-01-24 12:30:00|30274.2|30259.2|30264.2|30249.2|30274.2|30259.2|30264.2|30249.2|26
1706099700000|2024-01-24 12:35:00|30259.2|30244.2|30264.2|30249.2|30274.2|30259.2|30254.2|30239.2|60
1706100000000|2024-01-24 12:40:00|30261.2|30246.2|30246.2|30231.2|30261.2|30246.2|30241.2|30226.2|47
1706100300000|2024-01-24 12:45:00|30248.7|30233.7|30251.2|30236.2|30266.2|30251.2|30246.2|30231.2|34
1706100600000|2024-01-24 12:50:00|30248.7|30233.7|30266.2|30251.2|30268.7|30253.7|30246.2|30231.2|39
1706100900000|2024-01-24 12:55:00|30268.7|30253.7|30256.2|30241.2|30271.2|30256.2|30256.2|30241.2|42
1706101200000|2024-01-24 13:00:00|30261.2|30246.2|30256.2|30241.2|30266.2|30251.2|30251.2|30236.2|102
1706101500000|2024-01-24 13:05:00|30253.7|30238.7|30261.2|30246.2|30276.2|30261.2|30251.2|30236.2|121
1706101800000|2024-01-24 13:10:00|30258.7|30243.7|30256.2|30241.2|30263.7|30248.7|30251.2|30236.2|72
1706102100000|2024-01-24 13:15:00|30258.7|30243.7|30241.2|30226.2|30258.7|30243.7|30236.2|30221.2|84
1706102400000|2024-01-24 13:20:00|30243.7|30228.7|30246.2|30231.2|30251.2|30236.2|30241.2|30226.2|65
1706102700000|2024-01-24 13:25:00|30243.7|30228.7|30256.2|30241.2|30256.2|30241.2|30241.2|30226.2|72
1706103000000|2024-01-24 13:30:00|30258.7|30243.7|30263.7|30248.7|30263.7|30248.7|30251.2|30236.2|51
1706103300000|2024-01-24 13:35:00|30266.2|30251.2|30253.7|30238.7|30271.2|30256.2|30246.2|30231.2|55
1706103600000|2024-01-24 13:40:00|30256.2|30241.2|30261.2|30246.2|30271.2|30256.2|30246.2|30231.2|37
1706103900000|2024-01-24 13:45:00|30256.2|30241.2|30268.7|30253.7|30276.2|30261.2|30256.2|30241.2|47
1706104200000|2024-01-24 13:50:00|30271.2|30256.2|30286.2|30271.2|30291.2|30276.2|30268.7|30253.7|61
1706104500000|2024-01-24 13:55:00|30283.7|30268.7|30271.2|30256.2|30283.7|30268.7|30271.2|30256.2|29
1706104800000|2024-01-24 14:00:00|30276.2|30261.2|30286.2|30271.2|30291.2|30276.2|30271.2|30256.2|68
1706105100000|2024-01-24 14:05:00|30281.2|30266.2|30283.7|30268.7|30288.7|30273.7|30276.2|30261.2|30
1706105400000|2024-01-24 14:10:00|30286.2|30271.2|30286.2|30271.2|30291.2|30276.2|30271.2|30256.2|28
1706105700000|2024-01-24 14:15:00|30288.7|30273.7|30306.2|30291.2|30306.2|30291.2|30286.2|30271.2|28
1706106000000|2024-01-24 14:20:00|30311.2|30296.2|30296.2|30281.2|30316.2|30301.2|30291.2|30276.2|69
1706106300000|2024-01-24 14:25:00|30298.7|30283.7|30301.2|30286.2|30301.2|30286.2|30291.2|30276.2|35
1706106600000|2024-01-24 14:30:00|30306.2|30291.2|30296.2|30281.2|30306.2|30291.2|30281.2|30266.2|163
1706106900000|2024-01-24 14:35:00|30293.7|30278.7|30326.2|30311.2|30341.2|30326.2|30291.2|30276.2|243
1706107200000|2024-01-24 14:40:00|30331.2|30316.2|30298.7|30283.7|30336.2|30321.2|30298.7|30283.7|140
1706107500000|2024-01-24 14:45:00|30286.2|30271.2|30291.2|30276.2|30316.2|30301.2|30283.7|30268.7|198
1706107800000|2024-01-24 14:50:00|30286.2|30271.2|30286.2|30271.2|30296.2|30281.2|30266.2|30251.2|144
1706108100000|2024-01-24 14:55:00|30283.7|30268.7|30276.2|30261.2|30286.2|30271.2|30266.2|30251.2|119
1706108400000|2024-01-24 15:00:00|30273.7|30258.7|30226.2|30211.2|30281.2|30266.2|30226.2|30211.2|177
1706108700000|2024-01-24 15:05:00|30231.2|30216.2|30236.2|30221.2|30246.2|30231.2|30226.2|30211.2|141
1706109000000|2024-01-24 15:10:00|30237.7|30222.7|30247.7|30232.7|30252.7|30237.7|30222.7|30207.7|117
1706109300000|2024-01-24 15:15:00|30252.7|30237.7|30257.7|30242.7|30267.7|30252.7|30237.7|30222.7|115
1706109600000|2024-01-24 15:20:00|30260.2|30245.2|30257.7|30242.7|30265.2|30250.2|30247.7|30232.7|118
1706109900000|2024-01-24 15:25:00|30262.7|30247.7|30272.7|30257.7|30277.7|30262.7|30257.7|30242.7|78
1706110200000|2024-01-24 15:30:00|30277.7|30262.7|30257.7|30242.7|30277.7|30262.7|30252.7|30237.7|117
1706110500000|2024-01-24 15:35:00|30252.7|30237.7|30267.7|30252.7|30267.7|30252.7|30252.7|30237.7|60
1706110800000|2024-01-24 15:40:00|30262.7|30247.7|30297.7|30282.7|30297.7|30282.7|30257.7|30242.7|115
1706111100000|2024-01-24 15:45:00|30300.2|30285.2|30285.2|30270.2|30300.2|30285.2|30272.7|30257.7|105
1706111400000|2024-01-24 15:50:00|30287.7|30272.7|30272.7|30257.7|30287.7|30272.7|30267.7|30252.7|80
1706111700000|2024-01-24 15:55:00|30275.2|30260.2|30280.2|30265.2|30282.7|30267.7|30262.7|30247.7|95
1706112000000|2024-01-24 16:00:00|30282.7|30267.7|30287.7|30272.7|30287.7|30272.7|30272.7|30257.7|111
1706112300000|2024-01-24 16:05:00|30285.2|30270.2|30277.7|30262.7|30292.7|30277.7|30267.7|30252.7|156
1706112600000|2024-01-24 16:10:00|30275.2|30260.2|30282.7|30267.7|30292.7|30277.7|30272.7|30257.7|93
1706112900000|2024-01-24 16:15:00|30287.7|30272.7|30297.7|30282.7|30297.7|30282.7|30287.7|30272.7|118
1706113200000|2024-01-24 16:20:00|30302.7|30287.7|30312.7|30297.7|30317.7|30302.7|30297.7|30282.7|189
1706113500000|2024-01-24 16:25:00|30307.7|30292.7|30325.2|30310.2|30327.7|30312.7|30302.7|30287.7|479
1706113800000|2024-01-24 16:30:00|30327.7|30312.7|30342.7|30327.7|30342.7|30327.7|30307.7|30292.7|553
1706114100000|2024-01-24 16:35:00|30340.2|30325.2|30352.7|30337.7|30352.7|30337.7|30337.7|30322.7|107
1706114400000|2024-01-24 16:40:00|30347.7|30332.7|30357.7|30342.7|30362.7|30347.7|30347.7|30332.7|51
1706114700000|2024-01-24 16:45:00|30355.2|30340.2|30352.7|30337.7|30357.7|30342.7|30347.7|30332.7|40
1706115000000|2024-01-24 16:50:00|30355.2|30335.2|30355.2|30335.2|30365.2|30345.2|30355.2|30335.2|38
1706115300000|2024-01-24 16:55:00|30360.2|30340.2|30365.2|30345.2|30365.2|30345.2|30360.2|30340.2|32
1706115600000|2024-01-24 17:00:00|30370.2|30350.2|30370.2|30350.2|30375.2|30350.2|30365.2|30345.2|20
1706115900000|2024-01-24 17:05:00|30375.2|30345.2|30375.2|30350.2|30375.2|30355.2|30370.2|30345.2|34
1706116200000|2024-01-24 17:10:00|30380.2|30355.2|30370.2|30350.2|30380.2|30360.2|30365.2|30345.2|104
1706116500000|2024-01-24 17:15:00|30365.2|30345.2|30365.2|30345.2|30370.2|30350.2|30360.2|30340.2|44
1706116800000|2024-01-24 17:20:00|30360.2|30340.2|30365.2|30345.2|30365.2|30345.2|30360.2|30340.2|36
1706117100000|2024-01-24 17:25:00|30370.2|30350.2|30370.2|30345.2|30380.2|30355.2|30370.2|30345.2|25
1706117400000|2024-01-24 17:30:00|30375.2|30350.2|30370.2|30350.2|30375.2|30355.2|30360.2|30340.2|41
1706117700000|2024-01-24 17:35:00|30375.2|30345.2|30370.2|30345.2|30375.2|30350.2|30365.2|30345.2|11
1706118000000|2024-01-24 17:40:00|30365.2||30365.2||30365.2||30365.2||5
1706118300000|2024-01-24 17:45:00|30370.2|30340.2|30370.2|30350.2|30370.2|30350.2|30360.2|30340.2|19
1706118600000|2024-01-24 17:50:00|30365.2|30345.2|30375.2|30355.2|30375.2|30355.2|30365.2|30345.2|15
1706118900000|2024-01-24 17:55:00|30380.2|30350.2|30375.2|30355.2|30380.2|30360.2|30375.2|30350.2|12
1706119200000|2024-01-24 18:00:00|30370.2|30345.2|30365.2|30345.2|30370.2|30350.2|30355.2|30335.2|31
1706119500000|2024-01-24 18:05:00|30360.2|30340.2|30355.2|30330.2|30365.2|30345.2|30350.2|30330.2|17
1706119800000|2024-01-24 18:10:00|30350.2|30335.2|30340.2|30315.2|30360.2|30335.2|30335.2|30315.2|23
1706120100000|2024-01-24 18:15:00|30335.2|30320.2|30330.2|30310.2|30340.2|30320.2|30330.2|30305.2|21
1706120400000|2024-01-24 18:20:00|30335.2|30315.2|30335.2|30310.2|30335.2|30315.2|30330.2|30305.2|27
1706120700000|2024-01-24 18:25:00|30330.2|30315.2|30345.2|30325.2|30350.2|30330.2|30330.2|30310.2|24
1706121000000|2024-01-24 18:30:00|30340.2|30320.2|30335.2|30310.2|30340.2|30320.2|30325.2|30305.2|13
1706121300000|2024-01-24 18:35:00|30330.2|30315.2|30315.2|30295.2|30330.2|30315.2|30315.2|30295.2|18
1706121600000|2024-01-24 18:40:00|30310.2|30290.2|30310.2|30290.2|30325.2|30305.2|30310.2|30290.2|38
1706121900000|2024-01-24 18:45:00|30305.2|30285.2|30310.2|30290.2|30315.2|30295.2|30305.2|30285.2|12
1706122200000|2024-01-24 18:50:00|30305.2|30285.2|30315.2|30295.2|30315.2|30295.2|30300.2|30280.2|19
1706122500000|2024-01-24 18:55:00|30310.2|30290.2|30320.2|30300.2|30325.2|30300.2|30305.2|30285.2|5
1706122800000|2024-01-24 19:00:00|30315.2|30295.2|30310.2|30290.2|30320.2|30295.2|30310.2|30285.2|15
1706123100000|2024-01-24 19:05:00|30315.2|30295.2|30315.2|30295.2|30320.2|30300.2|30310.2|30295.2|5
1706123400000|2024-01-24 19:10:00|30310.2|30290.2|30305.2|30280.2|30315.2|30290.2|30295.2|30275.2|55
1706123700000|2024-01-24 19:15:00|30300.2|30285.2|30300.2|30280.2|30305.2|30285.2|30300.2|30275.2|15
1706124000000|2024-01-24 19:20:00|30295.2|30275.2|30280.2|30260.2|30295.2|30275.2|30275.2|30250.2|61
1706124300000|2024-01-24 19:25:00|30285.2|30255.2|30277.7|30262.7|30290.2|30270.2|30270.2|30250.2|33
1706124600000|2024-01-24 19:30:00|30280.2|30265.2|30272.7|30257.7|30295.2|30280.2|30267.7|30252.7|31
1706124900000|2024-01-24 19:35:00|30277.7|30262.7|30290.2|30275.2|30290.2|30275.2|30275.2|30260.2|9
1706125200000|2024-01-24 19:40:00|30292.7|30277.7|30307.7|30292.7|30307.7|30292.7|30290.2|30275.2|7
1706125500000|2024-01-24 19:45:00|30312.7|30297.7|30315.2|30300.2|30320.2|30305.2|30307.7|30292.7|16
1706125800000|2024-01-24 19:50:00|30312.7|30297.7|30312.7|30297.7|30315.2|30300.2|30307.7|30292.7|2
1706126100000|2024-01-24 19:55:00|30307.7|30292.7|30297.7|30282.7|30307.7|30292.7|30292.7|30277.7|6
1706126400000|2024-01-24 20:00:00|30295.2|30280.2|30297.7|30282.7|30300.2|30285.2|30282.7|30267.7|10
1706126700000|2024-01-24 20:05:00|30300.2|30285.2|30297.7|30282.7|30307.7|30292.7|30295.2|30280.2|8
1706127000000|2024-01-24 20:10:00|30292.7|30277.7|30272.7|30257.7|30295.2|30280.2|30267.7|30252.7|17
1706127300000|2024-01-24 20:15:00|30270.2|30255.2|30257.7|30242.7|30275.2|30260.2|30257.7|30242.7|20
1706127600000|2024-01-24 20:20:00|30255.2|30240.2|30275.2|30260.2|30277.7|30262.7|30252.7|30237.7|72
1706127900000|2024-01-24 20:25:00|30277.7|30262.7|30260.2|30245.2|30277.7|30262.7|30252.7|30237.7|12
1706128200000|2024-01-24 20:30:00|30257.7|30242.7|30275.2|30260.2|30275.2|30260.2|30257.7|30242.7|15
1706128500000|2024-01-24 20:35:00|30277.7|30262.7|30280.2|30265.2|30285.2|30270.2|30267.7|30252.7|7
1706128800000|2024-01-24 20:40:00|30282.7|30267.7|30292.7|30277.7|30297.7|30282.7|30280.2|30265.2|15
1706129100000|2024-01-24 20:45:00|30290.2|30275.2|30282.7|30267.7|30292.7|30277.7|30282.7|30267.7|15
1706129400000|2024-01-24 20:50:00|30277.7|30262.7|30267.7|30252.7|30280.2|30265.2|30267.7|30252.7|51
1706129700000|2024-01-24 20:55:00|30270.2|30255.2|30260.2|30245.2|30282.7|30267.7|30260.2|30245.2|36
1706130000000|2024-01-24 21:00:00|30283.8|30243.8|30261.8|30221.8|30292.4|30252.4|30261.8|30221.8|0
1706130300000|2024-01-24 21:05:00|30261.1|30221.1|30251.8|30211.8|30263.8|30223.8|30241.2|30201.2|0
1706130600000|2024-01-24 21:10:00|30251.9|30211.9|30258.5|30218.5|30263.8|30223.8|30251.2|30211.2|0
1706130900000|2024-01-24 21:15:00|30257.8|30217.8|30255.8|30215.8|30258.5|30218.5|30249.2|30209.2|0
1706131200000|2024-01-24 21:20:00|30255.2|30215.2|30251.8|30211.8|30257.8|30217.8|30249.2|30209.2|0
1706131500000|2024-01-24 21:25:00|30251.9|30211.9|30254.5|30214.5|30256.5|30216.5|30251.9|30211.9|0
1706131800000|2024-01-24 21:30:00|30254.4|30214.4|30263.1|30223.1|30263.1|30223.1|30253.2|30213.2|0
1706132100000|2024-01-24 21:35:00|30263.8|30223.8|30277.1|30237.1|30279.1|30239.1|30263.8|30223.8|0
1706132400000|2024-01-24 21:40:00|30278.4|30238.4|30278.4|30238.4|30287.1|30247.1|30277.1|30237.1|0
1706132700000|2024-01-24 21:45:00|30277.7|30237.7|30280.4|30240.4|30281.7|30241.7|30277.1|30237.1|0
1706133000000|2024-01-24 21:50:00|30279.1|30239.1|30279.1|30239.1|30282.4|30242.4|30279.1|30239.1|0
1706133300000|2024-01-24 21:55:00|30278.4|30238.4|30293.7|30253.7|30295|30255|30277.1|30237.1|0
1706133600000|2024-01-24 22:00:00|30293|30253|30290.4|30250.4|30293.7|30253.7|30287.1|30247.1|0
1706133900000|2024-01-24 22:05:00|30289.7|30249.7|30291.7|30251.7|30293.7|30253.7|30288.4|30248.4|0
1706134200000|2024-01-24 22:10:00|30291|30251|30291|30251|30291.7|30251.7|30290.4|30250.4|0
1706134500000|2024-01-24 22:15:00|30290.4|30250.4|30289.1|30249.1|30291.1|30251.1|30289.1|30249.1|0
1706134800000|2024-01-24 22:20:00|30289.7|30249.7|30289.7|30249.7|30291|30251|30289.7|30249.7|0
1706135100000|2024-01-24 22:25:00|30290.4|30250.4|30290.4|30250.4|30291.7|30251.7|30289.1|30249.1|0
1706135400000|2024-01-24 22:30:00|30289.1|30249.1|30291.1|30251.1|30291.7|30251.7|30289.1|30249.1|0
1706135700000|2024-01-24 22:35:00|30293|30253|30294.4|30254.4|30296.4|30256.4|30291.7|30251.7|0
1706136000000|2024-01-24 22:40:00|30295|30255|30290.4|30250.4|30296.4|30256.4|30290.4|30250.4|0
1706136300000|2024-01-24 22:45:00|30291|30251|30291.7|30251.7|30292.4|30252.4|30291|30251|0
1706136600000|2024-01-24 22:50:00|30292.4|30252.4|30289.7|30249.7|30292.4|30252.4|30288.4|30248.4|0
1706136900000|2024-01-24 22:55:00|30288.4|30248.4|30286.4|30246.4|30290.4|30250.4|30285.1|30245.1|0
1706137200000|2024-01-24 23:00:00|30286.3|30246.3|30285.1|30245.1|30291|30251|30281.7|30241.7|0
1706137500000|2024-01-24 23:05:00|30285.7|30245.7|30283.7|30243.7|30286.4|30246.4|30282.4|30242.4|0
1706137800000|2024-01-24 23:10:00|30283.8|30243.8|30285.1|30245.1|30287.1|30247.1|30283.7|30243.7|0
1706138100000|2024-01-24 23:15:00|30285|30245|30286.4|30246.4|30287.8|30247.8|30282.4|30242.4|0
1706138400000|2024-01-24 23:20:00|30285.8|30245.8|30285.1|30245.1|30288.4|30248.4|30284.4|30244.4|0
1706138700000|2024-01-24 23:25:00|30286.4|30246.4|30281.1|30241.1|30286.4|30246.4|30278.5|30238.5|0
1706139000000|2024-01-24 23:30:00|30281.8|30241.8|30282.9|30242.9|30282.9|30242.9|30278.5|30238.5|0
1706139300000|2024-01-24 23:35:00|30284.2|30244.2|30284.2|30244.2|30286.2|30246.2|30281.6|30241.6|0
1706139600000|2024-01-24 23:40:00|30283.6|30243.6|30284.2|30244.2|30286.2|30246.2|30281.6|30241.6|0
1706139900000|2024-01-24 23:45:00|30283.6|30243.6|30280.9|30240.9|30286.2|30246.2|30280.9|30240.9|0
1706140200000|2024-01-24 23:50:00|30281.6|30241.6|30287.5|30247.5|30287.5|30247.5|30281.6|30241.6|0
1706140500000|2024-01-24 23:55:00|30286.9|30246.9|30287.5|30247.5|30289.5|30249.5|30286.2|30246.2|0
1706140800000|2024-01-25 00:00:00|30286.9|30246.9|30282.9|30242.9|30287.5|30247.5|30281.6|30241.6|0
1706141100000|2024-01-25 00:05:00|30283.6|30243.6|30276.3|30236.3|30284.2|30244.2|30276.3|30236.3|0
1706141400000|2024-01-25 00:10:00|30276.2|30236.2|30272.9|30232.9|30277.6|30237.6|30272.9|30232.9|0
1706141700000|2024-01-25 00:15:00|30272.3|30232.3|30257|30217|30275.6|30235.6|30256.9|30216.9|0
1706142000000|2024-01-25 00:20:00|30263.4|30223.4|30257.1|30217.1|30263.5|30223.5|30257|30217|0
1706142300000|2024-01-25 00:25:00|30263.5|30223.5|30263.5|30223.5|30263.6|30223.6|30257.1|30217.1|0
1706142600000|2024-01-25 00:30:00|30270|30230|30292.7|30252.7|30295.8|30255.8|30269.9|30229.9|0
1706142900000|2024-01-25 00:35:00|30295.9|30255.9|30289.3|30249.3|30305.6|30265.6|30289.3|30249.3|0
1706143500000|2024-01-25 00:45:00|30289.4|30249.4|30302.3|30262.3|30302.3|30262.3|30289.3|30249.3|0
1706143800000|2024-01-25 00:50:00|30302.2|30262.2|30302.3|30262.3|30302.3|30262.3|30295.8|30255.8|0
1706144100000|2024-01-25 00:55:00|30302.4|30262.4|30308.9|30268.9|30308.9|30268.9|30302.3|30262.3|0
1706144400000|2024-01-25 01:00:00|30308.8|30268.8|30308.9|30268.9|30309|30269|30302.3|30262.3|0
1706144700000|2024-01-25 01:05:00|30309|30269|30308.9|30268.9|30315.6|30275.6|30308.9|30268.9|0
1706145000000|2024-01-25 01:10:00|30309|30269|30302.4|30262.4|30309|30269|30299.1|30259.1|0
1706145300000|2024-01-25 01:15:00|30302.3|30262.3|30295.8|30255.8|30308.9|30268.9|30289.3|30249.3|0
1706145600000|2024-01-25 01:20:00|30295.7|30255.7|30289.2|30249.2|30295.7|30255.7|30282.7|30242.7|0
1706145900000|2024-01-25 01:25:00|30282.7|30242.7|30279.3|30239.3|30289.2|30249.2|30276.1|30236.1|0
1706146200000|2024-01-25 01:30:00|30279.2|30239.2|30272.8|30232.8|30279.3|30239.3|30266.3|30226.3|0
1706146500000|2024-01-25 01:35:00|30276|30236|30279.3|30239.3|30292.3|30252.3|30272.8|30232.8|0
1706146800000|2024-01-25 01:40:00|30272.9|30232.9|30266.3|30226.3|30279.3|30239.3|30266.2|30226.2|0
1706147100000|2024-01-25 01:45:00|30269.5|30229.5|30259.7|30219.7|30272.8|30232.8|30259.6|30219.6|0
1706147400000|2024-01-25 01:50:00|30259.6|30219.6|30266.1|30226.1|30272.6|30232.6|30253.1|30213.1|0
1706147700000|2024-01-25 01:55:00|30266.2|30226.2|30285.8|30245.8|30285.8|30245.8|30266.1|30226.1|0
1706148000000|2024-01-25 02:00:00|30289|30249|30298.8|30258.8|30298.8|30258.8|30282.5|30242.5|0
1706148300000|2024-01-25 02:05:00|30305.3|30265.3|30305.4|30265.4|30311.8|30271.8|30305.3|30265.3|0
1706148600000|2024-01-25 02:10:00|30305.5|30265.5|30298.8|30258.8|30305.5|30265.5|30298.8|30258.8|0
1706148900000|2024-01-25 02:15:00|30298.9|30258.9|30305.3|30265.3|30305.4|30265.4|30298.8|30258.8|0
1706149200000|2024-01-25 02:20:00|30298.9|30258.9|30298.7|30258.7|30298.9|30258.9|30292.2|30252.2|0
1706149500000|2024-01-25 02:25:00|30298.8|30258.8|30298.8|30258.8|30305.3|30265.3|30298.8|30258.8|0
1706149800000|2024-01-25 02:30:00|30298.7|30258.7|30292.2|30252.2|30298.8|30258.8|30285.8|30245.8|0
1706150100000|2024-01-25 02:35:00|30292.1|30252.1|30285.7|30245.7|30292.2|30252.2|30285.7|30245.7|0
1706150400000|2024-01-25 02:40:00|30285.6|30245.6|30272.5|30232.5|30285.7|30245.7|30266|30226|0
1706150700000|2024-01-25 02:45:00|30272.4|30232.4|30285.6|30245.6|30285.6|30245.6|30266|30226|0
1706151000000|2024-01-25 02:50:00|30285.5|30245.5|30279.1|30239.1|30285.6|30245.6|30272.6|30232.6|0
1706151300000|2024-01-25 02:55:00|30279.2|30239.2|30292.1|30252.1|30292.1|30252.1|30279.2|30239.2|0
1706151600000|2024-01-25 03:00:00|30292.2|30252.2|30292.1|30252.1|30298.6|30258.6|30292.1|30252.1|0
1706151900000|2024-01-25 03:05:00|30292.2|30252.2|30292|30252|30298.6|30258.6|30285.5|30245.5|0
1706152200000|2024-01-25 03:10:00|30291.9|30251.9|30285.4|30245.4|30292.1|30252.1|30285.4|30245.4|0
1706152500000|2024-01-25 03:15:00|30285.5|30245.5|30298.5|30258.5|30298.6|30258.6|30285.5|30245.5|0
1706152800000|2024-01-25 03:20:00|30298.6|30258.6|30298.5|30258.5|30298.6|30258.6|30298.4|30258.4|0
1706153100000|2024-01-25 03:25:00|30298.6|30258.6|30292|30252|30298.6|30258.6|30291.9|30251.9|0
1706153400000|2024-01-25 03:30:00|30298.4|30258.4|30298.5|30258.5|30298.6|30258.6|30298.4|30258.4|0
1706153700000|2024-01-25 03:35:00|30298.6|30258.6|30298.5|30258.5|30298.6|30258.6|30292|30252|0
1706154000000|2024-01-25 03:40:00|30298.6|30258.6|30292.1|30252.1|30298.6|30258.6|30292|30252|0
1706154300000|2024-01-25 03:45:00|30292|30252|30285.7|30245.7|30292.1|30252.1|30282.3|30242.3|0
1706154600000|2024-01-25 03:50:00|30292.1|30252.1|30292.2|30252.2|30292.2|30252.2|30285.6|30245.6|0
1706154900000|2024-01-25 03:55:00|30285.7|30245.7|30285.7|30245.7|30292.2|30252.2|30285.7|30245.7|0
1706155500000|2024-01-25 04:05:00|30285.8|30245.8|30292.3|30252.3|30292.3|30252.3|30285.8|30245.8|0
1706155800000|2024-01-25 04:10:00|30285.8|30245.8|30292.4|30252.4|30292.4|30252.4|30285.8|30245.8|0
1706156100000|2024-01-25 04:15:00|30292.3|30252.3|30285.9|30245.9|30292.3|30252.3|30285.9|30245.9|0
1706156400000|2024-01-25 04:20:00|30292.4|30252.4|30292.4|30252.4|30292.5|30252.5|30292.4|30252.4|0
1706157000000|2024-01-25 04:30:00|30292.5|30252.5|30292.4|30252.4|30292.5|30252.5|30292.4|30252.4|0
1706157300000|2024-01-25 04:35:00|30286|30246|30286|30246|30292.5|30252.5|30286|30246|0
1706157600000|2024-01-25 04:40:00|30285.9|30245.9|30285.9|30245.9|30285.9|30245.9|30279.5|30239.5|0
1706157900000|2024-01-25 04:45:00|30279.5|30239.5|30285.9|30245.9|30286|30246|30279.4|30239.4|0
1706158200000|2024-01-25 04:50:00|30286|30246|30285.9|30245.9|30286|30246|30285.9|30245.9|0
1706158500000|2024-01-25 04:55:00|30279.5|30239.5|30285.9|30245.9|30285.9|30245.9|30279.4|30239.4|0
1706158800000|2024-01-25 05:00:00|30286|30246|30292.4|30252.4|30292.5|30252.5|30279.5|30239.5|0
1706159100000|2024-01-25 05:05:00|30292.3|30252.3|30292.4|30252.4|30292.4|30252.4|30279.4|30239.4|0
1706159400000|2024-01-25 05:10:00|30292.3|30252.3|30292.3|30252.3|30292.4|30252.4|30285.8|30245.8|0
1706159700000|2024-01-25 05:15:00|30292.4|30252.4|30305.3|30265.3|30305.4|30265.4|30292.4|30252.4|0
1706160000000|2024-01-25 05:20:00|30298.9|30258.9|30292.4|30252.4|30305.3|30265.3|30292.4|30252.4|0
1706160300000|2024-01-25 05:25:00|30292.5|30252.5|30292.4|30252.4|30292.5|30252.5|30285.9|30245.9|0
1706160600000|2024-01-25 05:30:00|30292.5|30252.5|30299|30259|30305.4|30265.4|30285.9|30245.9|0
1706160900000|2024-01-25 05:35:00|30298.9|30258.9|30299|30259|30299.1|30259.1|30292.6|30252.6|0
1706161200000|2024-01-25 05:40:00|30299.1|30259.1|30305.6|30265.6|30308.8|30268.8|30299.1|30259.1|0
1706161500000|2024-01-25 05:45:00|30312|30272|30305.5|30265.5|30312.1|30272.1|30305.5|30265.5|0
1706161800000|2024-01-25 05:50:00|30299|30259|30312|30272|30312|30272|30299|30259|0
1706162100000|2024-01-25 05:55:00|30305.6|30265.6|30312.1|30272.1|30312.2|30272.2|30305.5|30265.5|0
1706162400000|2024-01-25 06:00:00|30305.6|30265.6|30299.1|30259.1|30312.1|30272.1|30286.1|30246.1|0
1706162700000|2024-01-25 06:05:00|30299|30259|30292.6|30252.6|30305.6|30265.6|30292.6|30252.6|0
1706163000000|2024-01-25 06:10:00|30292.5|30252.5|30299.1|30259.1|30299.1|30259.1|30279.6|30239.6|0
1706163300000|2024-01-25 06:15:00|30299.2|30259.2|30299.1|30259.1|30299.2|30259.2|30292.6|30252.6|0
1706163600000|2024-01-25 06:20:00|30299.2|30259.2|30299|30259|30305.6|30265.6|30292.5|30252.5|0
1706163900000|2024-01-25 06:25:00|30292.5|30252.5|30299.1|30259.1|30305.6|30265.6|30292.5|30252.5|0
1706164200000|2024-01-25 06:30:00|30305.6|30265.6|30305.7|30265.7|30312.1|30272.1|30299.1|30259.1|0
1706164500000|2024-01-25 06:35:00|30305.6|30265.6|30285.6|30245.6|30312.2|30272.2|30285.6|30245.6|0
1706164800000|2024-01-25 06:40:00|30285.5|30245.5|30246.8|30206.8|30292.1|30252.1|30240.4|30200.4|0
1706165100000|2024-01-25 06:45:00|30240.4|30200.4|30237.1|30197.1|30246.8|30206.8|30227.4|30187.4|0
1706165400000|2024-01-25 06:50:00|30233.9|30193.9|30237.4|30197.4|30237.5|30197.5|30220.8|30180.8|0
1706165700000|2024-01-25 06:55:00|30243.8|30203.8|30250.4|30210.4|30250.4|30210.4|30237.4|30197.4|0
1706166000000|2024-01-25 07:00:00|30243.9|30203.9|30178.5|30163.5|30243.9|30211|30176|30161|184
1706166300000|2024-01-25 07:05:00|30181|30166|30191|30176|30203.5|30188.5|30168.5|30153.5|61
1706166600000|2024-01-25 07:10:00|30188.5|30173.5|30193.5|30178.5|30198.5|30183.5|30188.5|30173.5|14
1706166900000|2024-01-25 07:15:00|30191|30176|30181|30166|30193.5|30178.5|30173.5|30158.5|47
1706167200000|2024-01-25 07:20:00|30178.5|30163.5|30186|30171|30193.5|30178.5|30178.5|30163.5|20
1706167500000|2024-01-25 07:25:00|30188.5|30173.5|30198.5|30183.5|30198.5|30183.5|30188.5|30173.5|7
1706167800000|2024-01-25 07:30:00|30196|30181|30176|30161|30196|30181|30173.5|30158.5|20
1706168100000|2024-01-25 07:35:00|30178.5|30163.5|30171|30156|30178.5|30163.5|30168.5|30153.5|25
1706168400000|2024-01-25 07:40:00|30173.5|30158.5|30188.5|30173.5|30188.5|30173.5|30173.5|30158.5|27
1706168700000|2024-01-25 07:45:00|30186|30171|30168.5|30153.5|30186|30171|30163.5|30148.5|21
1706169000000|2024-01-25 07:50:00|30171|30156|30176|30161|30176|30161|30166|30151|21
1706169300000|2024-01-25 07:55:00|30178.5|30163.5|30133.5|30118.5|30178.5|30163.5|30128.5|30113.5|174
1706169600000|2024-01-25 08:00:00|30128.5|30113.5|30063.5|30048.5|30138.5|30123.5|30061|30046|1096
1706169900000|2024-01-25 08:05:00|30058.5|30043.5|30138.5|30123.5|30148.5|30133.5|30038.5|30023.5|934
1706170200000|2024-01-25 08:10:00|30133.5|30118.5|30153.5|30138.5|30163.5|30148.5|30123.5|30108.5|351
1706170500000|2024-01-25 08:15:00|30148.5|30133.5|30173.5|30158.5|30173.5|30158.5|30138.5|30123.5|295
1706170800000|2024-01-25 08:20:00|30168.5|30153.5|30158.5|30143.5|30168.5|30153.5|30143.5|30128.5|214
1706171100000|2024-01-25 08:25:00|30161|30146|30163.5|30148.5|30178.5|30163.5|30151|30136|223
1706171400000|2024-01-25 08:30:00|30158.5|30143.5|30153.5|30138.5|30178.5|30163.5|30148.5|30133.5|289
1706171700000|2024-01-25 08:35:00|30156|30141|30178.5|30163.5|30186|30171|30138.5|30123.5|183
1706172000000|2024-01-25 08:40:00|30176|30161|30136|30121|30178.5|30163.5|30126|30111|223
1706172300000|2024-01-25 08:45:00|30133.5|30118.5|30124.7|30109.7|30153.5|30138.5|30113.5|30098.5|117
1706172600000|2024-01-25 08:50:00|30119.7|30104.7|30121.6|30106.6|30127.2|30112.2|30099.7|30084.7|118
1706172900000|2024-01-25 08:55:00|30124.1|30109.1|30142.3|30127.3|30142.3|30127.3|30119.8|30104.8|71
1706173200000|2024-01-25 09:00:00|30137.3|30122.3|30146.9|30131.9|30153.3|30138.3|30123.3|30108.3|188
1706173500000|2024-01-25 09:05:00|30141.9|30126.9|30129.3|30114.3|30149.4|30134.4|30121.9|30106.9|101
1706173800000|2024-01-25 09:10:00|30131.8|30116.8|30129.3|30114.3|30154.3|30139.3|30119.3|30104.3|96
1706174100000|2024-01-25 09:15:00|30131.8|30116.8|30129.3|30114.3|30139.3|30124.3|30114.3|30099.3|98
1706174400000|2024-01-25 09:20:00|30131.8|30116.8|30129.3|30114.3|30154.3|30139.3|30126.8|30111.8|93
1706174700000|2024-01-25 09:25:00|30124.3|30109.3|30119.3|30104.3|30131.8|30116.8|30114.3|30099.3|72
1706175000000|2024-01-25 09:30:00|30114.3|30099.3|30129.3|30114.3|30134.3|30119.3|30114.3|30099.3|102
1706175300000|2024-01-25 09:35:00|30126.8|30111.8|30124.3|30109.3|30144.3|30129.3|30119.3|30104.3|46
1706175600000|2024-01-25 09:40:00|30129.3|30114.3|30154.3|30139.3|30156.8|30141.8|30119.3|30104.3|59
1706175900000|2024-01-25 09:45:00|30159.3|30144.3|30174.3|30159.3|30179.3|30164.3|30149.3|30134.3|104
1706176200000|2024-01-25 09:50:00|30171.8|30156.8|30194.3|30179.3|30194.3|30179.3|30169.3|30154.3|55
1706176500000|2024-01-25 09:55:00|30196.8|30181.8|30169.3|30154.3|30204.3|30189.3|30169.3|30154.3|87
1706176800000|2024-01-25 10:00:00|30166.8|30151.8|30149.3|30134.3|30169.3|30154.3|30144.3|30129.3|76
1706177100000|2024-01-25 10:05:00|30144.3|30129.3|30129.3|30114.3|30149.3|30134.3|30116.8|30101.8|113
1706177400000|2024-01-25 10:10:00|30131.8|30116.8|30139.3|30124.3|30141.8|30126.8|30116.8|30101.8|100
1706177700000|2024-01-25 10:15:00|30136.8|30121.8|30116.8|30101.8|30139.3|30124.3|30104.3|30089.3|88
1706178000000|2024-01-25 10:20:00|30114.3|30099.3|30129.3|30114.3|30129.3|30114.3|30109.3|30094.3|68
1706178300000|2024-01-25 10:25:00|30126.8|30111.8|30109.3|30094.3|30134.3|30119.3|30104.3|30089.3|55
1706178600000|2024-01-25 10:30:00|30106.8|30091.8|30084.3|30069.3|30114.3|30099.3|30074.3|30059.3|142
1706178900000|2024-01-25 10:35:00|30081.8|30066.8|30104.3|30089.3|30111.8|30096.8|30079.3|30064.3|149
1706179200000|2024-01-25 10:40:00|30101.8|30086.8|30109.3|30094.3|30109.3|30094.3|30094.3|30079.3|44
1706179500000|2024-01-25 10:45:00|30106.8|30091.8|30094.3|30079.3|30124.3|30109.3|30089.3|30074.3|68
1706179800000|2024-01-25 10:50:00|30096.8|30081.8|30079.3|30064.3|30099.3|30084.3|30074.3|30059.3|68
1706180100000|2024-01-25 10:55:00|30081.8|30066.8|30084.3|30069.3|30084.3|30069.3|30069.3|30054.3|81
1706180400000|2024-01-25 11:00:00|30081.8|30066.8|30064.3|30049.3|30094.3|30079.3|30059.3|30044.3|148
1706180700000|2024-01-25 11:05:00|30059.3|30044.3|30074.3|30059.3|30079.3|30064.3|30054.3|30039.3|156
1706181000000|2024-01-25 11:10:00|30069.3|30054.3|30069.3|30054.3|30086.8|30071.8|30066.8|30051.8|99
1706181300000|2024-01-25 11:15:00|30066.8|30051.8|30079.3|30064.3|30094.3|30079.3|30066.8|30051.8|60
1706181600000|2024-01-25 11:20:00|30074.3|30059.3|30069.3|30054.3|30089.3|30074.3|30066.8|30051.8|101
1706181900000|2024-01-25 11:25:00|30066.8|30051.8|30061.8|30046.8|30069.3|30054.3|30054.3|30039.3|73
1706182200000|2024-01-25 11:30:00|30064.3|30049.3|30044.3|30029.3|30064.3|30049.3|30036.8|30021.8|208
1706182500000|2024-01-25 11:35:00|30039.3|30024.3|30039.3|30024.3|30054.3|30039.3|30034.3|30019.3|105
1706182800000|2024-01-25 11:40:00|30036.8|30021.8|30041.8|30026.8|30049.3|30034.3|30034.3|30019.3|68
1706183100000|2024-01-25 11:45:00|30039.3|30024.3|30049.3|30034.3|30054.3|30039.3|30039.3|30024.3|80
1706183400000|2024-01-25 11:50:00|30044.3|30029.3|30029.3|30014.3|30044.3|30029.3|30019.3|30004.3|97
1706183700000|2024-01-25 11:55:00|30024.3|30009.3|30034.3|30019.3|30034.3|30019.3|30024.3|30009.3|93
1706184000000|2024-01-25 12:00:00|30031.8|30016.8|30029.3|30014.3|30034.3|30019.3|30024.3|30009.3|85
1706184300000|2024-01-25 12:05:00|30026.8|30011.8|30039.3|30024.3|30044.3|30029.3|30024.3|30009.3|63
1706184600000|2024-01-25 12:10:00|30041.8|30026.8|30019.3|30004.3|30044.3|30029.3|30019.3|30004.3|108
1706184900000|2024-01-25 12:15:00|30014.3|29999.3|30029.3|30014.3|30034.3|30019.3|30014.3|29999.3|61
1706185200000|2024-01-25 12:20:00|30024.3|30009.3|30014.3|29999.3|30029.3|30014.3|30009.3|29994.3|60
1706185500000|2024-01-25 12:25:00|30009.3|29994.3|30014.3|29999.3|30014.3|29999.3|29994.3|29979.3|135
1706185800000|2024-01-25 12:30:00|30011.8|29996.8|30029.3|30014.3|30034.3|30019.3|30004.3|29989.3|119
1706186100000|2024-01-25 12:35:00|30024.3|30009.3|30039.3|30024.3|30044.3|30029.3|30019.3|30004.3|62
1706186400000|2024-01-25 12:40:00|30040.2|30025.2|30050.2|30035.2|30055.2|30040.2|30040.2|30025.2|58
1706186700000|2024-01-25 12:45:00|30055.2|30040.2|30040.2|30025.2|30055.2|30040.2|30025.2|30010.2|73
1706187000000|2024-01-25 12:50:00|30035.2|30020.2|30025.2|30010.2|30045.2|30030.2|30025.2|30010.2|27
1706187300000|2024-01-25 12:55:00|30022.7|30007.7|30025.2|30010.2|30035.2|30020.2|30020.2|30005.2|34
1706187600000|2024-01-25 13:00:00|30030.2|30015.2|30025.2|30010.2|30035.2|30020.2|30020.2|30005.2|87
1706187900000|2024-01-25 13:05:00|30022.7|30007.7|30055.2|30040.2|30055.2|30040.2|30022.7|30007.7|82
1706188200000|2024-01-25 13:10:00|30057.7|30042.7|30067.7|30052.7|30070.2|30055.2|30047.7|30032.7|83
1706188500000|2024-01-25 13:15:00|30070.2|30055.2|30085.2|30070.2|30087.7|30072.7|30062.7|30047.7|97
1706188800000|2024-01-25 13:20:00|30082.7|30067.7|30112.7|30097.7|30115.2|30100.2|30077.7|30062.7|130
1706189100000|2024-01-25 13:25:00|30115.2|30100.2|30145.2|30130.2|30150.2|30135.2|30110.2|30095.2|153
1706189400000|2024-01-25 13:30:00|30142.7|30127.7|30170.2|30155.2|30172.7|30157.7|30115.2|30100.2|260
1706189700000|2024-01-25 13:35:00|30165.2|30150.2|30180.2|30165.2|30185.2|30170.2|30155.2|30140.2|131
1706190000000|2024-01-25 13:40:00|30182.7|30167.7|30150.2|30135.2|30182.7|30167.7|30150.2|30135.2|108
1706190300000|2024-01-25 13:45:00|30155.2|30140.2|30190.2|30175.2|30195.2|30180.2|30152.7|30137.7|73
1706190600000|2024-01-25 13:50:00|30185.2|30170.2|30210.2|30195.2|30215.2|30200.2|30175.2|30160.2|147
1706190900000|2024-01-25 13:55:00|30215.2|30200.2|30180.2|30165.2|30215.2|30200.2|30175.2|30160.2|219
1706191200000|2024-01-25 14:00:00|30182.7|30167.7|30210.2|30195.2|30215.2|30200.2|30175.2|30160.2|210
1706191500000|2024-01-25 14:05:00|30212.7|30197.7|30202.7|30187.7|30215.2|30200.2|30190.2|30175.2|139
1706191800000|2024-01-25 14:10:00|30205.2|30190.2|30240.2|30225.2|30245.2|30230.2|30195.2|30180.2|201
1706192100000|2024-01-25 14:15:00|30237.7|30222.7|30237.7|30222.7|30247.7|30232.7|30225.2|30210.2|259
1706192400000|2024-01-25 14:20:00|30235.2|30220.2|30245.2|30230.2|30255.2|30240.2|30235.2|30220.2|148
1706192700000|2024-01-25 14:25:00|30240.2|30225.2|30235.2|30220.2|30240.2|30225.2|30225.2|30210.2|184
1706193000000|2024-01-25 14:30:00|30230.2|30215.2|30215.2|30200.2|30255.2|30240.2|30205.2|30190.2|328
1706193300000|2024-01-25 14:35:00|30212.7|30197.7|30190.2|30175.2|30225.2|30210.2|30185.2|30170.2|221
1706193600000|2024-01-25 14:40:00|30187.7|30172.7|30170.2|30155.2|30205.2|30190.2|30157.7|30142.7|145
1706193900000|2024-01-25 14:45:00|30165.2|30150.2|30195.2|30180.2|30205.2|30190.2|30160.2|30145.2|228
1706194200000|2024-01-25 14:50:00|30190.2|30175.2|30250.2|30235.2|30250.2|30235.2|30190.2|30175.2|272
1706194500000|2024-01-25 14:55:00|30252.7|30237.7|30225.2|30210.2|30255.2|30240.2|30225.2|30210.2|231
1706194800000|2024-01-25 15:00:00|30230.2|30215.2|30205.2|30190.2|30235.2|30220.2|30195.2|30180.2|223
1706195100000|2024-01-25 15:05:00|30207.7|30192.7|30220.2|30205.2|30220.2|30205.2|30182.7|30167.7|237
1706195400000|2024-01-25 15:10:00|30216|30201|30196|30181|30221|30206|30196|30181|231
1706195700000|2024-01-25 15:15:00|30198.5|30183.5|30181|30166|30201|30186|30176|30161|162
1706196000000|2024-01-25 15:20:00|30183.5|30168.5|30211|30196|30216|30201|30181|30166|163
1706196300000|2024-01-25 15:25:00|30213.5|30198.5|30176|30161|30216|30201|30171|30156|212
1706196600000|2024-01-25 15:30:00|30173.5|30158.5|30136|30121|30181|30166|30136|30121|264
1706196900000|2024-01-25 15:35:00|30138.5|30123.5|30136|30121|30151|30136|30121|30106|268
1706197200000|2024-01-25 15:40:00|30141|30126|30141|30126|30146|30131|30126|30111|211
1706197500000|2024-01-25 15:45:00|30138.5|30123.5|30121|30106|30151|30136|30121|30106|226
1706197800000|2024-01-25 15:50:00|30126|30111|30091|30076|30126|30111|30091|30076|272
1706198100000|2024-01-25 15:55:00|30093.5|30078.5|30096|30081|30101|30086|30086|30071|178
1706198400000|2024-01-25 16:00:00|30098.5|30083.5|30108.5|30093.5|30111|30096|30091|30076|109
1706198700000|2024-01-25 16:05:00|30111|30096|30146|30131|30148.5|30133.5|30106|30091|170
1706199000000|2024-01-25 16:10:00|30143.5|30128.5|30171|30156|30171|30156|30141|30126|268
1706199300000|2024-01-25 16:15:00|30166|30151|30166|30151|30176|30161|30161|30146|194
1706199600000|2024-01-25 16:20:00|30161|30146|30166|30151|30166|30151|30161|30146|87
1706199900000|2024-01-25 16:25:00|30163.5|30148.5|30191|30176|30191|30176|30161|30146|521
1706200200000|2024-01-25 16:30:00|30186|30171|30173.5|30158.5|30186|30171|30163.5|30148.5|318
1706200500000|2024-01-25 16:35:00|30176|30161|30166|30151|30176|30161|30161|30146|158
1706200800000|2024-01-25 16:40:00|30163.5|30148.5|30168.5|30153.5|30168.5|30153.5|30148.5|30133.5|129
1706201100000|2024-01-25 16:45:00|30166|30151|30168.5|30153.5|30176|30161|30146|30131|64
1706201400000|2024-01-25 16:50:00|30173.5|30148.5|30188.5|30168.5|30188.5|30168.5|30173.5|30148.5|32
1706201700000|2024-01-25 16:55:00|30193.5|30173.5|30188.5|30168.5|30193.5|30173.5|30183.5|30163.5|65
1706202000000|2024-01-25 17:00:00|30193.5|30173.5|30188.5|30168.5|30198.5|30178.5|30178.5|30158.5|122
1706202300000|2024-01-25 17:05:00|30183.5|30163.5|30163.5|30143.5|30188.5|30168.5|30158.5|30138.5|81
1706202600000|2024-01-25 17:10:00|30168.5|30138.5|30163.5|30143.5|30173.5|30148.5|30163.5|30138.5|19
1706202900000|2024-01-25 17:15:00|30168.5|30148.5|30178.5|30153.5|30193.5|30173.5|30168.5|30148.5|165
1706203200000|2024-01-25 17:20:00|30173.5|30158.5|30173.5|30153.5|30183.5|30158.5|30168.5|30148.5|28
1706203500000|2024-01-25 17:25:00|30178.5|30148.5|30173.5|30153.5|30178.5|30158.5|30168.5|30148.5|27
1706203800000|2024-01-25 17:30:00|30178.5|30158.5|30158.5|30138.5|30178.5|30158.5|30153.5|30133.5|21
1706204100000|2024-01-25 17:35:00|30153.5|30133.5|30163.5|30138.5|30163.5|30143.5|30153.5|30133.5|21
1706204400000|2024-01-25 17:40:00|30158.5|30143.5|30163.5|30143.5|30163.5|30143.5|30158.5|30138.5|5
1706204700000|2024-01-25 17:45:00|30158.5|30138.5|30153.5|30133.5|30163.5|30143.5|30148.5|30128.5|17
1706205000000|2024-01-25 17:50:00|30158.5|30138.5|30163.5|30138.5|30163.5|30138.5|30153.5|30128.5|9
1706205300000|2024-01-25 17:55:00|30168.5|30143.5|30163.5|30138.5|30168.5|30148.5|30158.5|30138.5|20
1706205600000|2024-01-25 18:00:00|30168.5|30143.5|30173.5|30153.5|30183.5|30163.5|30163.5|30138.5|26
1706205900000|2024-01-25 18:05:00|30178.5|30158.5|30183.5|30158.5|30188.5|30168.5|30173.5|30153.5|6
1706206200000|2024-01-25 18:10:00|30178.5|30163.5|30183.5|30163.5|30188.5|30168.5|30178.5|30158.5|22
1706206500000|2024-01-25 18:15:00|30178.5|30158.5|30163.5|30143.5|30183.5|30163.5|30158.5|30133.5|27
1706206800000|2024-01-25 18:20:00|30168.5|30148.5|30163.5|30138.5|30178.5|30153.5|30158.5|30138.5|15
1706207100000|2024-01-25 18:25:00|30158.5|30143.5|30173.5|30153.5|30178.5|30158.5|30158.5|30138.5|14
1706207400000|2024-01-25 18:30:00|30168.5|30148.5|30168.5|30143.5|30178.5|30158.5|30163.5|30143.5|11
1706207700000|2024-01-25 18:35:00|30163.5|30148.5|30183.5|30163.5|30188.5|30163.5|30163.5|30143.5|4
1706208000000|2024-01-25 18:40:00|30188.5|30168.5|30203.5|30178.5|30203.5|30183.5|30183.5|30163.5|22
1706208300000|2024-01-25 18:45:00|30198.5|30183.5|30203.5|30178.5|30213.5|30193.5|30193.5|30173.5|72
1706208600000|2024-01-25 18:50:00|30198.5|30183.5|30193.5|30168.5|30208.5|30188.5|30193.5|30168.5|26
1706208900000|2024-01-25 18:55:00|30188.5|30173.5|30173.5|30153.5|30188.5|30173.5|30168.5|30148.5|28
1706209200000|2024-01-25 19:00:00|30168.5|30148.5|30173.5|30148.5|30173.5|30153.5|30158.5|30138.5|30
1706209500000|2024-01-25 19:05:00|30168.5|30153.5|30178.5|30158.5|30183.5|30163.5|30168.5|30148.5|33
1706209800000|2024-01-25 19:10:00|30183.5|30163.5|30188.5|30168.5|30198.5|30178.5|30178.5|30163.5|6
1706210100000|2024-01-25 19:15:00|30193.5|30173.5|30203.5|30183.5|30203.5|30183.5|30183.5|30163.5|19
1706210400000|2024-01-25 19:20:00|30208.5|30178.5|30198.5|30178.5|30208.5|30188.5|30193.5|30173.5|15
1706210700000|2024-01-25 19:25:00|30203.5|30183.5|30208.5|30193.5|30213.5|30193.5|30198.5|30178.5|7
1706211000000|2024-01-25 19:30:00|30211|30196|30216|30201|30218.5|30203.5|30208.5|30193.5|18
1706211300000|2024-01-25 19:35:00|30218.5|30203.5|30216|30201|30221|30206|30211|30196|17
1706211600000|2024-01-25 19:40:00|30218.5|30203.5|30211|30196|30218.5|30203.5|30201|30186|25
1706211900000|2024-01-25 19:45:00|30213.5|30198.5|30216|30201|30216|30201|30206|30191|31
1706212200000|2024-01-25 19:50:00|30213.5|30198.5|30228.5|30213.5|30231|30216|30208.5|30193.5|23
1706212500000|2024-01-25 19:55:00|30231|30216|30231|30216|30233.5|30218.5|30226|30211|15
1706212800000|2024-01-25 20:00:00|30228.5|30213.5|30236|30221|30236|30221|30226|30211|15
1706213100000|2024-01-25 20:05:00|30233.5|30218.5|30236|30221|30241|30226|30231|30216|14
1706213400000|2024-01-25 20:10:00|30233.5|30218.5|30231|30216|30241|30226|30226|30211|19
1706213700000|2024-01-25 20:15:00|30233.5|30218.5|30246|30231|30246|30231|30226|30211|42
1706214000000|2024-01-25 20:20:00|30248.5|30233.5|30241|30226|30248.5|30233.5|30238.5|30223.5|18
1706214300000|2024-01-25 20:25:00|30238.5|30223.5|30246|30231|30246|30231|30238.5|30223.5|6
1706214600000|2024-01-25 20:30:00|30241|30226|30256|30241|30261|30246|30236|30221|35
1706214900000|2024-01-25 20:35:00|30258.5|30243.5|30258.5|30243.5|30266|30251|30251|30236|12
1706215200000|2024-01-25 20:40:00|30256|30241|30251|30236|30261|30246|30248.5|30233.5|19
1706215500000|2024-01-25 20:45:00|30253.5|30238.5|30256|30241|30261|30246|30251|30236|22
1706215800000|2024-01-25 20:50:00|30258.5|30243.5|30271|30256|30271|30256|30258.5|30243.5|32
1706216100000|2024-01-25 20:55:00|30268.5|30253.5|30281|30266|30281|30266|30263.5|30248.5|36
1706216400000|2024-01-25 21:00:00|30295.3|30255.3|30290|30250|30301.9|30261.9|30283.4|30243.4|0
1706216700000|2024-01-25 21:05:00|30288.7|30248.7|30283.4|30243.4|30290.7|30250.7|30283.4|30243.4|0
1706217000000|2024-01-25 21:10:00|30282.7|30242.7|30288.7|30248.7|30290.7|30250.7|30282.1|30242.1|0
1706217300000|2024-01-25 21:15:00|30290|30250|30286.7|30246.7|30292|30252|30285.4|30245.4|0
1706217600000|2024-01-25 21:20:00|30286|30246|30288|30248|30288.7|30248.7|30284.7|30244.7|0
1706217900000|2024-01-25 21:25:00|30288.7|30248.7|30293.3|30253.3|30293.3|30253.3|30288|30248|0
1706218200000|2024-01-25 21:30:00|30293.2|30253.2|30288|30248|30293.3|30253.3|30288|30248|0
1706218500000|2024-01-25 21:35:00|30288.7|30248.7|30294|30254|30295.3|30255.3|30288|30248|0
1706218800000|2024-01-25 21:40:00|30293.9|30253.9|30298.6|30258.6|30302.5|30262.5|30293.3|30253.3|0
1706219100000|2024-01-25 21:45:00|30299.2|30259.2|30290.7|30250.7|30299.2|30259.2|30288.7|30248.7|0
1706219400000|2024-01-25 21:50:00|30291.3|30251.3|30295.3|30255.3|30295.3|30255.3|30286.7|30246.7|0
1706219700000|2024-01-25 21:55:00|30295.2|30255.2|30276.8|30236.8|30295.3|30255.3|30274.2|30234.2|0
1706220000000|2024-01-25 22:00:00|30278.1|30238.1|30276.8|30236.8|30278.1|30238.1|30275.5|30235.5|0
1706220300000|2024-01-25 22:05:00|30276.9|30236.9|30275.5|30235.5|30278.8|30238.8|30274.8|30234.8|0
1706220600000|2024-01-25 22:10:00|30274.8|30234.8|30272.9|30232.9|30277.5|30237.5|30272.9|30232.9|0
1706220900000|2024-01-25 22:15:00|30273.5|30233.5|30274.2|30234.2|30274.8|30234.8|30273.5|30233.5|0
1706221200000|2024-01-25 22:20:00|30274.8|30234.8|30274.2|30234.2|30275.5|30235.5|30274.2|30234.2|0
1706221500000|2024-01-25 22:25:00|30274.8|30234.8|30272.9|30232.9|30274.8|30234.8|30270.2|30230.2|0
1706221800000|2024-01-25 22:30:00|30272.8|30232.8|30273.5|30233.5|30274.2|30234.2|30272.8|30232.8|0
1706222100000|2024-01-25 22:35:00|30272.9|30232.9|30273.5|30233.5|30274.2|30234.2|30272.9|30232.9|0
1706222400000|2024-01-25 22:40:00|30274.2|30234.2|30274.8|30234.8|30274.8|30234.8|30273.5|30233.5|0
1706222700000|2024-01-25 22:45:00|30274.2|30234.2|30274.8|30234.8|30274.8|30234.8|30274.2|30234.2|0
1706223000000|2024-01-25 22:50:00|30272.8|30232.8|30272.9|30232.9|30273.5|30233.5|30272.8|30232.8|0
1706223300000|2024-01-25 22:55:00|30272.8|30232.8|30271.5|30231.5|30272.8|30232.8|30270.9|30230.9|0
1706223600000|2024-01-25 23:00:00|30272.2|30232.2|30258.6|30218.6|30272.9|30232.9|30257.3|30217.3|0
1706223900000|2024-01-25 23:05:00|30258.5|30218.5|30252|30212|30261.9|30221.9|30248.7|30208.7|0
1706224200000|2024-01-25 23:10:00|30251.9|30211.9|30247.6|30207.6|30252.2|30212.2|30244.9|30204.9|0
1706224500000|2024-01-25 23:15:00|30247.5|30207.5|30249.1|30209.1|30256.8|30216.8|30242.9|30202.9|0
1706224800000|2024-01-25 23:20:00|30248.4|30208.4|30247.8|30207.8|30250.4|30210.4|30247.8|30207.8|0
1706225100000|2024-01-25 23:25:00|30247.7|30207.7|30226.7|30186.7|30247.8|30207.8|30224|30184|0
1706225400000|2024-01-25 23:30:00|30226.6|30186.6|30228.7|30188.7|30231.9|30191.9|30224|30184|0
1706225700000|2024-01-25 23:35:00|30230|30190|30236.6|30196.6|30236.6|30196.6|30230|30190|0
1706226000000|2024-01-25 23:40:00|30236.5|30196.5|30231.9|30191.9|30238.5|30198.5|30230|30190|0
1706226300000|2024-01-25 23:45:00|30232|30192|30238.5|30198.5|30238.5|30198.5|30232|30192|0
1706226600000|2024-01-25 23:50:00|30237.2|30197.2|30238.5|30198.5|30241.2|30201.2|30236.6|30196.6|0
1706226900000|2024-01-25 23:55:00|30237.2|30197.2|30231.9|30191.9|30238.5|30198.5|30231.9|30191.9|0
1706227200000|2024-01-26 00:00:00|30232|30192|30236.6|30196.6|30236.6|30196.6|30227.3|30187.3|0
1706227500000|2024-01-26 00:05:00|30237.2|30197.2|30241.6|30201.6|30241.6|30201.6|30230.6|30190.6|0
1706227800000|2024-01-26 00:10:00|30241|30201|30238.8|30198.8|30248|30208|30238.1|30198.1|0
1706228100000|2024-01-26 00:15:00|30238.7|30198.7|30236.1|30196.1|30242.6|30202.6|30235.5|30195.5|0
1706228400000|2024-01-26 00:20:00|30229.7|30189.7|30223.3|30183.3|30229.7|30189.7|30223.2|30183.2|0
1706228700000|2024-01-26 00:25:00|30223.2|30183.2|30229.8|30189.8|30229.8|30189.8|30223.2|30183.2|0
1706229000000|2024-01-26 00:30:00|30236.2|30196.2|30236.3|30196.3|30242.6|30202.6|30236.2|30196.2|0
1706229300000|2024-01-26 00:35:00|30242.6|30202.6|30255.5|30215.5|30255.5|30215.5|30242.6|30202.6|0
1706229600000|2024-01-26 00:40:00|30255.4|30215.4|30249.2|30209.2|30255.4|30215.4|30249|30209|0
1706229900000|2024-01-26 00:45:00|30249.3|30209.3|30255.7|30215.7|30255.8|30215.8|30249.3|30209.3|0
1706230200000|2024-01-26 00:50:00|30249.3|30209.3|30249.2|30209.2|30255.8|30215.8|30249.2|30209.2|0
1706230500000|2024-01-26 00:55:00|30249.1|30209.1|30242.5|30202.5|30249.2|30209.2|30242.5|30202.5|0
1706230800000|2024-01-26 01:00:00|30242.4|30202.4|30235.8|30195.8|30242.4|30202.4|30229.2|30189.2|0
1706231100000|2024-01-26 01:05:00|30235.7|30195.7|30235.7|30195.7|30242.2|30202.2|30229.3|30189.3|0
1706231400000|2024-01-26 01:10:00|30235.6|30195.6|30223|30183|30235.7|30195.7|30223|30183|0
1706231700000|2024-01-26 01:15:00|30223.1|30183.1|30236|30196|30236|30196|30222.9|30182.9|0
1706232000000|2024-01-26 01:20:00|30242.4|30202.4|30252|30212|30255.2|30215.2|30242.3|30202.3|0
1706232300000|2024-01-26 01:25:00|30255.2|30215.2|30242.3|30202.3|30255.2|30215.2|30235.9|30195.9|0
1706232600000|2024-01-26 01:30:00|30239.1|30199.1|30248.6|30208.6|30255.1|30215.1|30235.8|30195.8|0
1706232900000|2024-01-26 01:35:00|30242.2|30202.2|30248.7|30208.7|30255.1|30215.1|30242.2|30202.2|0
1706233200000|2024-01-26 01:40:00|30242.3|30202.3|30236|30196|30242.4|30202.4|30235.9|30195.9|0
1706233500000|2024-01-26 01:45:00|30229.6|30189.6|30235.9|30195.9|30236|30196|30229.5|30189.5|0
1706233800000|2024-01-26 01:50:00|30235.8|30195.8|30242.3|30202.3|30242.4|30202.4|30235.8|30195.8|0
1706234100000|2024-01-26 01:55:00|30242.4|30202.4|30242.3|30202.3|30242.4|30202.4|30235.9|30195.9|0
1706234400000|2024-01-26 02:00:00|30242.4|30202.4|30249|30209|30249|30209|30242.3|30202.3|0
1706234700000|2024-01-26 02:05:00|30249.1|30209.1|30249.1|30209.1|30249.1|30209.1|30249|30209|0
1706235000000|2024-01-26 02:10:00|30249.2|30209.2|30262|30222|30262.1|30222.1|30249.2|30209.2|0
1706235300000|2024-01-26 02:15:00|30262.1|30222.1|30255.6|30215.6|30262.1|30222.1|30255.6|30215.6|0
1706235600000|2024-01-26 02:20:00|30255.7|30215.7|30255.6|30215.6|30255.7|30215.7|30255.6|30215.6|0
1706235900000|2024-01-26 02:25:00|30255.7|30215.7|30242.8|30202.8|30255.7|30215.7|30242.8|30202.8|0
1706236200000|2024-01-26 02:30:00|30242.9|30202.9|30255.8|30215.8|30255.8|30215.8|30242.9|30202.9|0
1706236500000|2024-01-26 02:35:00|30255.9|30215.9|30249.3|30209.3|30255.9|30215.9|30249.3|30209.3|0
1706236800000|2024-01-26 02:40:00|30249.2|30209.2|30249.2|30209.2|30249.3|30209.3|30249.2|30209.2|0
1706237100000|2024-01-26 02:45:00|30242.8|30202.8|30236.1|30196.1|30242.8|30202.8|30236.1|30196.1|0
1706237400000|2024-01-26 02:50:00|30236.2|30196.2|30223.1|30183.1|30236.2|30196.2|30223.1|30183.1|0
1706237700000|2024-01-26 02:55:00|30229.5|30189.5|30226.1|30186.1|30229.5|30189.5|30223|30183|0
1706238000000|2024-01-26 03:00:00|30229.3|30189.3|30235.9|30195.9|30235.9|30195.9|30222.9|30182.9|0
1706238300000|2024-01-26 03:05:00|30236|30196|30235.8|30195.8|30236|30196|30235.8|30195.8|0
1706238600000|2024-01-26 03:10:00|30235.9|30195.9|30229.4|30189.4|30235.9|30195.9|30229.4|30189.4|0
1706238900000|2024-01-26 03:15:00|30235.8|30195.8|30229.3|30189.3|30235.9|30195.9|30222.8|30182.8|0
1706239200000|2024-01-26 03:20:00|30226.1|30186.1|30222.9|30182.9|30229.4|30189.4|30222.9|30182.9|0
1706239500000|2024-01-26 03:25:00|30223|30183|30216.6|30176.6|30223|30183|30216.5|30176.5|0
1706239800000|2024-01-26 03:30:00|30216.5|30176.5|30216.6|30176.6|30216.6|30176.6|30216.5|30176.5|0
1706240100000|2024-01-26 03:35:00|30216.5|30176.5|30203.7|30163.7|30216.6|30176.6|30201.6|30161.6|0
1706240400000|2024-01-26 03:40:00|30203.6|30163.6|30203.7|30163.7|30203.7|30163.7|30197.2|30157.2|0
1706240700000|2024-01-26 03:45:00|30210.1|30170.1|30216.7|30176.7|30216.7|30176.7|30210.1|30170.1|0
1706241000000|2024-01-26 03:50:00|30216.6|30176.6|30216.6|30176.6|30216.7|30176.7|30213.3|30173.3|0
1706241300000|2024-01-26 03:55:00|30216.5|30176.5|30210.1|30170.1|30216.6|30176.6|30210|30170|0
1706241600000|2024-01-26 04:00:00|30210|30170|30203.5|30163.5|30210|30170|30203.5|30163.5|0
1706241900000|2024-01-26 04:05:00|30200.3|30160.3|30203.6|30163.6|30203.6|30163.6|30200.3|30160.3|0
1706242200000|2024-01-26 04:10:00|30203.5|30163.5|30193.7|30153.7|30203.6|30163.6|30190.4|30150.4|0
1706242500000|2024-01-26 04:15:00|30196.9|30156.9|30203.4|30163.4|30203.5|30163.5|30190.5|30150.5|0
1706242800000|2024-01-26 04:20:00|30203.5|30163.5|30190.3|30150.3|30203.5|30163.5|30190.2|30150.2|0
1706243100000|2024-01-26 04:25:00|30190.2|30150.2|30183.7|30143.7|30190.2|30150.2|30177.1|30137.1|0
1706243400000|2024-01-26 04:30:00|30183.6|30143.6|30190.1|30150.1|30193.6|30153.6|30180.5|30140.5|0
1706243700000|2024-01-26 04:35:00|30190|30150|30186.7|30146.7|30190|30150|30183.5|30143.5|0
1706244000000|2024-01-26 04:40:00|30189.9|30149.9|30179.9|30139.9|30189.9|30149.9|30176.7|30136.7|0
1706244300000|2024-01-26 04:45:00|30183.1|30143.1|30163.9|30123.9|30183.1|30143.1|30157.4|30117.4|0
1706244600000|2024-01-26 04:50:00|30170.3|30130.3|30170.2|30130.2|30176.8|30136.8|30163.7|30123.7|0
1706244900000|2024-01-26 04:55:00|30170.3|30130.3|30170.3|30130.3|30170.4|30130.4|30163.9|30123.9|0
1706245200000|2024-01-26 05:00:00|30173.5|30133.5|30176.9|30136.9|30183.2|30143.2|30170.3|30130.3|0
1706245500000|2024-01-26 05:05:00|30183.3|30143.3|30183.4|30143.4|30183.4|30143.4|30177|30137|0
1706245800000|2024-01-26 05:10:00|30183.5|30143.5|30190.1|30150.1|30190.1|30150.1|30183.5|30143.5|0
1706246100000|2024-01-26 05:15:00|30190.2|30150.2|30190.2|30150.2|30196.7|30156.7|30190.1|30150.1|0
1706246400000|2024-01-26 05:20:00|30193.4|30153.4|30190.1|30150.1|30193.4|30153.4|30190|30150|0
1706246700000|2024-01-26 05:25:00|30190|30150|30190.1|30150.1|30196.5|30156.5|30190|30150|0
1706247000000|2024-01-26 05:30:00|30190.2|30150.2|30196.7|30156.7|30196.7|30156.7|30190.2|30150.2|0
1706247300000|2024-01-26 05:35:00|30196.8|30156.8|30209.4|30169.4|30215.9|30175.9|30196.7|30156.7|0
1706247600000|2024-01-26 05:40:00|30209.5|30169.5|30209.7|30169.7|30216.1|30176.1|30209.4|30169.4|0
1706247900000|2024-01-26 05:45:00|30209.8|30169.8|30196.9|30156.9|30209.8|30169.8|30196.9|30156.9|0
1706248200000|2024-01-26 05:50:00|30196.8|30156.8|30196.9|30156.9|30203.3|30163.3|30190.4|30150.4|0
1706248500000|2024-01-26 05:55:00|30200.1|30160.1|30186.9|30146.9|30203.3|30163.3|30183.7|30143.7|0
1706248800000|2024-01-26 06:00:00|30190.1|30150.1|30177.2|30137.2|30190.2|30150.2|30170.7|30130.7|0
1706249100000|2024-01-26 06:05:00|30177.1|30137.1|30157.6|30117.6|30177.1|30137.1|30151.1|30111.1|0
1706249400000|2024-01-26 06:10:00|30151.2|30111.2|30144.5|30104.5|30154.4|30114.4|30144.5|30104.5|0
1706249700000|2024-01-26 06:15:00|30144.4|30104.4|30157.6|30117.6|30157.7|30117.7|30137.9|30097.9|0
1706250000000|2024-01-26 06:20:00|30157.7|30117.7|30154.4|30114.4|30164.2|30124.2|30151.1|30111.1|0
1706250300000|2024-01-26 06:25:00|30151.2|30111.2|30141.3|30101.3|30151.2|30111.2|30138|30098|0
1706250600000|2024-01-26 06:30:00|30138.1|30098.1|30139.8|30099.8|30139.8|30099.8|30131.5|30091.5|0
1706250900000|2024-01-26 06:35:00|30139.9|30099.9|30153|30113|30153|30113|30133.6|30093.6|0
1706251200000|2024-01-26 06:40:00|30152.9|30112.9|30159.4|30119.4|30159.4|30119.4|30146.4|30106.4|0
1706251500000|2024-01-26 06:45:00|30159.3|30119.3|30159.2|30119.2|30172.2|30132.2|30152.8|30112.8|0
1706251800000|2024-01-26 06:50:00|30159.3|30119.3|30165.7|30125.7|30165.7|30125.7|30159.2|30119.2|0
1706252100000|2024-01-26 06:55:00|30165.6|30125.6|30168.5|30128.5|30175.3|30135.3|30158.9|30118.9|0
1706252400000|2024-01-26 07:00:00|30162.1|30122.1|30188.5|30173.5|30188.5|30173.5|30162|30122|23
1706252700000|2024-01-26 07:05:00|30186|30171|30218.5|30203.5|30218.5|30203.5|30183.5|30168.5|56
1706253000000|2024-01-26 07:10:00|30216|30201|30196|30181|30221|30206|30191|30176|18
1706253300000|2024-01-26 07:15:00|30201|30186|30186|30171|30201|30186|30178.5|30163.5|10
1706253600000|2024-01-26 07:20:00|30188.5|30173.5|30181|30166|30191|30176|30181|30166|17
1706253900000|2024-01-26 07:25:00|30178.5|30163.5|30191|30176|30196|30181|30173.5|30158.5|18
1706254200000|2024-01-26 07:30:00|30193.5|30178.5|30173.5|30158.5|30196|30181|30168.5|30153.5|11
1706254500000|2024-01-26 07:35:00|30176|30161|30191|30176|30191|30176|30171|30156|12
1706254800000|2024-01-26 07:40:00|30193.5|30178.5|30173.5|30158.5|30193.5|30178.5|30171|30156|11
1706255100000|2024-01-26 07:45:00|30176|30161|30158.5|30143.5|30186|30171|30158.5|30143.5|25
1706255400000|2024-01-26 07:50:00|30161|30146|30158.5|30143.5|30171|30156|30156|30141|9
1706255700000|2024-01-26 07:55:00|30161|30146|30193.5|30178.5|30201|30186|30156|30141|44
1706256000000|2024-01-26 08:00:00|30191|30176|30216|30201|30216|30201|30181|30166|843
1706256300000|2024-01-26 08:05:00|30211|30196|30211|30196|30236|30221|30193.5|30178.5|397
1706256600000|2024-01-26 08:10:00|30216|30201|30241|30226|30263.5|30248.5|30213.5|30198.5|271
1706256900000|2024-01-26 08:15:00|30238.5|30223.5|30223.5|30208.5|30241|30226|30211|30196|184
1706257200000|2024-01-26 08:20:00|30221|30206|30181|30166|30223.5|30208.5|30171|30156|229
1706257500000|2024-01-26 08:25:00|30178.5|30163.5|30186|30171|30206|30191|30171|30156|174
1706257800000|2024-01-26 08:30:00|30191|30176|30206|30191|30226|30211|30181|30166|200
1706258100000|2024-01-26 08:35:00|30203.5|30188.5|30233.5|30218.5|30236|30221|30193.5|30178.5|113
1706258400000|2024-01-26 08:40:00|30236.4|30221.4|30226.4|30211.4|30238.9|30223.9|30183.9|30168.9|143
1706258700000|2024-01-26 08:45:00|30228.9|30213.9|30238.9|30223.9|30261.4|30246.4|30221.4|30206.4|133
1706259000000|2024-01-26 08:50:00|30243.9|30228.9|30233.9|30218.9|30246.4|30231.4|30223.9|30208.9|117
1706259300000|2024-01-26 08:55:00|30238.9|30223.9|30233.9|30218.9|30248.9|30233.9|30218.9|30203.9|76
1706259600000|2024-01-26 09:00:00|30231.4|30216.4|30243.9|30228.9|30251.4|30236.4|30223.9|30208.9|132
1706259900000|2024-01-26 09:05:00|30238.9|30223.9|30223.9|30208.9|30241.4|30226.4|30213.9|30198.9|111
1706260200000|2024-01-26 09:10:00|30226.4|30211.4|30226.4|30211.4|30238.9|30223.9|30223.9|30208.9|57
1706260500000|2024-01-26 09:15:00|30223.9|30208.9|30233.9|30218.9|30248.9|30233.9|30223.9|30208.9|117
1706260800000|2024-01-26 09:20:00|30238.9|30223.9|30248.9|30233.9|30256.4|30241.4|30236.4|30221.4|61
1706261100000|2024-01-26 09:25:00|30251.4|30236.4|30258.9|30243.9|30263.9|30248.9|30243.9|30228.9|48
1706261400000|2024-01-26 09:30:00|30261.4|30246.4|30248.9|30233.9|30268.9|30253.9|30228.9|30213.9|194
1706261700000|2024-01-26 09:35:00|30246.4|30231.4|30238.9|30223.9|30258.9|30243.9|30233.9|30218.9|121
1706262000000|2024-01-26 09:40:00|30243.9|30228.9|30243.9|30228.9|30253.9|30238.9|30233.9|30218.9|60
1706262300000|2024-01-26 09:45:00|30246.4|30231.4|30263.9|30248.9|30273.9|30258.9|30246.4|30231.4|67
1706262600000|2024-01-26 09:50:00|30266.4|30251.4|30293.9|30278.9|30293.9|30278.9|30258.9|30243.9|120
1706262900000|2024-01-26 09:55:00|30288.9|30273.9|30298.9|30283.9|30303.9|30288.9|30288.9|30273.9|115
1706263200000|2024-01-26 10:00:00|30296.4|30281.4|30288.9|30273.9|30301.4|30286.4|30283.9|30268.9|180
1706263500000|2024-01-26 10:05:00|30293.9|30278.9|30298.9|30283.9|30298.9|30283.9|30283.9|30268.9|184
1706263800000|2024-01-26 10:10:00|30293.9|30278.9|30311.4|30296.4|30313.9|30298.9|30293.9|30278.9|109
1706264100000|2024-01-26 10:15:00|30313.9|30298.9|30316.4|30301.4|30323.9|30308.9|30303.9|30288.9|123
1706264400000|2024-01-26 10:20:00|30318.9|30303.9|30318.9|30303.9|30323.9|30308.9|30308.9|30293.9|70
1706264700000|2024-01-26 10:25:00|30316.4|30301.4|30318.9|30303.9|30323.9|30308.9|30308.9|30293.9|56
1706265000000|2024-01-26 10:30:00|30323.9|30308.9|30323.9|30308.9|30331.4|30316.4|30313.9|30298.9|137
1706265300000|2024-01-26 10:35:00|30328.9|30313.9|30323.9|30308.9|30338.9|30323.9|30323.9|30308.9|96
1706265600000|2024-01-26 10:40:00|30321.4|30306.4|30338.9|30323.9|30343.9|30328.9|30318.9|30303.9|93
1706265900000|2024-01-26 10:45:00|30336.4|30321.4|30336.4|30321.4|30338.9|30323.9|30323.9|30308.9|58
1706266200000|2024-01-26 10:50:00|30333.9|30318.9|30313.9|30298.9|30336.4|30321.4|30303.9|30288.9|100
1706266500000|2024-01-26 10:55:00|30318.9|30303.9|30298.9|30283.9|30323.9|30308.9|30296.4|30281.4|70
1706266800000|2024-01-26 11:00:00|30301.4|30286.4|30318.9|30303.9|30323.9|30308.9|30298.9|30283.9|93
1706267100000|2024-01-26 11:05:00|30321.4|30306.4|30308.9|30293.9|30333.9|30318.9|30308.9|30293.9|63
1706267400000|2024-01-26 11:10:00|30311.4|30296.4|30308.9|30293.9|30323.9|30308.9|30308.9|30293.9|52
1706267700000|2024-01-26 11:15:00|30311.4|30296.4|30311.4|30296.4|30313.9|30298.9|30303.9|30288.9|37
1706268000000|2024-01-26 11:20:00|30313.9|30298.9|30353.9|30338.9|30353.9|30338.9|30313.9|30298.9|81
1706268300000|2024-01-26 11:25:00|30351.4|30336.4|30358.9|30343.9|30363.9|30348.9|30348.9|30333.9|125
1706268600000|2024-01-26 11:30:00|30356.4|30341.4|30368.9|30353.9|30368.9|30353.9|30346.4|30331.4|101
1706268900000|2024-01-26 11:35:00|30373.9|30358.9|30343.9|30328.9|30373.9|30358.9|30338.9|30323.9|86
1706269200000|2024-01-26 11:40:00|30346.4|30331.4|30348.9|30333.9|30358.9|30343.9|30338.9|30323.9|60
1706269500000|2024-01-26 11:45:00|30351.4|30336.4|30353.9|30338.9|30356.4|30341.4|30338.9|30323.9|50
1706269800000|2024-01-26 11:50:00|30356.4|30341.4|30346.4|30331.4|30363.9|30348.9|30341.4|30326.4|77
1706270100000|2024-01-26 11:55:00|30343.9|30328.9|30363.9|30348.9|30363.9|30348.9|30338.9|30323.9|61
1706270400000|2024-01-26 12:00:00|30368.9|30353.9|30368.9|30353.9|30391.4|30376.4|30366.4|30351.4|169
1706270700000|2024-01-26 12:05:00|30371.4|30356.4|30386.4|30371.4|30393.9|30378.9|30363.9|30348.9|54
1706271000000|2024-01-26 12:10:00|30388.9|30373.9|30398.9|30383.9|30398.9|30383.9|30378.9|30363.9|73
1706271300000|2024-01-26 12:15:00|30401.4|30386.4|30408.9|30393.9|30408.9|30393.9|30393.9|30378.9|89
1706271600000|2024-01-26 12:20:00|30411.4|30396.4|30413.9|30398.9|30418.9|30403.9|30408.9|30393.9|119
1706271900000|2024-01-26 12:25:00|30418.9|30403.9|30416.4|30401.4|30418.9|30403.9|30408.9|30393.9|130
1706272200000|2024-01-26 12:30:00|30418.9|30403.9|30423.9|30408.9|30428.9|30413.9|30413.9|30398.9|57
1706272500000|2024-01-26 12:35:00|30428.9|30413.9|30413.9|30398.9|30438.9|30423.9|30413.9|30398.9|123
1706272800000|2024-01-26 12:40:00|30411.2|30396.2|30416.2|30401.2|30416.2|30401.2|30411.2|30396.2|46
1706273100000|2024-01-26 12:45:00|30421.2|30406.2|30411.2|30396.2|30421.2|30406.2|30411.2|30396.2|42
1706273400000|2024-01-26 12:50:00|30406.2|30391.2|30386.2|30371.2|30406.2|30391.2|30383.7|30368.7|123
1706273700000|2024-01-26 12:55:00|30381.2|30366.2|30376.2|30361.2|30386.2|30371.2|30366.2|30351.2|59
1706274000000|2024-01-26 13:00:00|30373.7|30358.7|30386.2|30371.2|30386.2|30371.2|30361.2|30346.2|86
1706274300000|2024-01-26 13:05:00|30383.7|30368.7|30376.2|30361.2|30386.2|30371.2|30371.2|30356.2|81
1706274600000|2024-01-26 13:10:00|30373.7|30358.7|30371.2|30356.2|30376.2|30361.2|30361.2|30346.2|85
1706274900000|2024-01-26 13:15:00|30376.2|30361.2|30353.7|30338.7|30381.2|30366.2|30353.7|30338.7|112
1706275200000|2024-01-26 13:20:00|30351.2|30336.2|30348.7|30333.7|30366.2|30351.2|30346.2|30331.2|50
1706275500000|2024-01-26 13:25:00|30346.2|30331.2|30336.2|30321.2|30346.2|30331.2|30336.2|30321.2|43
1706275800000|2024-01-26 13:30:00|30338.7|30323.7|30331.2|30316.2|30356.2|30341.2|30326.2|30311.2|105
1706276100000|2024-01-26 13:35:00|30328.7|30313.7|30351.2|30336.2|30351.2|30336.2|30311.2|30296.2|158
1706276400000|2024-01-26 13:40:00|30356.2|30341.2|30381.2|30366.2|30386.2|30371.2|30356.2|30341.2|72
1706276700000|2024-01-26 13:45:00|30378.7|30363.7|30391.2|30376.2|30403.7|30388.7|30376.2|30361.2|71
1706277000000|2024-01-26 13:50:00|30388.7|30373.7|30366.2|30351.2|30396.2|30381.2|30366.2|30351.2|76
1706277300000|2024-01-26 13:55:00|30363.7|30348.7|30371.2|30356.2|30376.2|30361.2|30361.2|30346.2|61
1706277600000|2024-01-26 14:00:00|30366.2|30351.2|30331.2|30316.2|30371.2|30356.2|30331.2|30316.2|100
1706277900000|2024-01-26 14:05:00|30328.7|30313.7|30351.2|30336.2|30351.2|30336.2|30326.2|30311.2|75
1706278200000|2024-01-26 14:10:00|30346.2|30331.2|30311.2|30296.2|30346.2|30331.2|30311.2|30296.2|47
1706278500000|2024-01-26 14:15:00|30308.7|30293.7|30291.2|30276.2|30321.2|30306.2|30291.2|30276.2|110
1706278800000|2024-01-26 14:20:00|30293.7|30278.7|30301.2|30286.2|30306.2|30291.2|30286.2|30271.2|110
1706279100000|2024-01-26 14:25:00|30298.7|30283.7|30326.2|30311.2|30326.2|30311.2|30296.2|30281.2|68
1706279400000|2024-01-26 14:30:00|30321.2|30306.2|30313.7|30298.7|30336.2|30321.2|30308.7|30293.7|123
1706279700000|2024-01-26 14:35:00|30316.2|30301.2|30341.2|30326.2|30351.2|30336.2|30311.2|30296.2|121
1706280000000|2024-01-26 14:40:00|30343.7|30328.7|30331.2|30316.2|30346.2|30331.2|30321.2|30306.2|107
1706280300000|2024-01-26 14:45:00|30326.2|30311.2|30311.2|30296.2|30326.2|30311.2|30306.2|30291.2|106
1706280600000|2024-01-26 14:50:00|30313.7|30298.7|30341.2|30326.2|30341.2|30326.2|30311.2|30296.2|90
1706280900000|2024-01-26 14:55:00|30338.7|30323.7|30341.2|30326.2|30343.7|30328.7|30331.2|30316.2|53
1706281200000|2024-01-26 15:00:00|30346.2|30331.2|30336.2|30321.2|30351.2|30336.2|30331.2|30316.2|84
1706281500000|2024-01-26 15:05:00|30338.7|30323.7|30351.2|30336.2|30351.2|30336.2|30331.2|30316.2|81
1706281800000|2024-01-26 15:10:00|30351.3|30336.3|30361.3|30346.3|30363.8|30348.8|30351.3|30336.3|64
1706282100000|2024-01-26 15:15:00|30358.8|30343.8|30341.3|30326.3|30358.8|30343.8|30336.3|30321.3|74
1706282400000|2024-01-26 15:20:00|30343.8|30328.8|30326.3|30311.3|30346.3|30331.3|30321.3|30306.3|88
1706282700000|2024-01-26 15:25:00|30328.8|30313.8|30331.3|30316.3|30331.3|30316.3|30321.3|30306.3|54
1706283000000|2024-01-26 15:30:00|30333.8|30318.8|30353.8|30338.8|30363.8|30348.8|30331.3|30316.3|73
1706283300000|2024-01-26 15:35:00|30356.3|30341.3|30371.3|30356.3|30371.3|30356.3|30353.8|30338.8|86
1706283600000|2024-01-26 15:40:00|30368.8|30353.8|30376.3|30361.3|30381.3|30366.3|30356.3|30341.3|64
1706283900000|2024-01-26 15:45:00|30378.8|30363.8|30366.3|30351.3|30383.8|30368.8|30366.3|30351.3|64
1706284200000|2024-01-26 15:50:00|30371.3|30356.3|30381.3|30366.3|30381.3|30366.3|30366.3|30351.3|109
1706284500000|2024-01-26 15:55:00|30378.8|30363.8|30381.3|30366.3|30386.3|30371.3|30376.3|30361.3|70
1706284800000|2024-01-26 16:00:00|30383.8|30368.8|30371.3|30356.3|30386.3|30371.3|30366.3|30351.3|155
1706285100000|2024-01-26 16:05:00|30368.8|30353.8|30371.3|30356.3|30376.3|30361.3|30361.3|30346.3|125
1706285400000|2024-01-26 16:10:00|30373.8|30358.8|30371.3|30356.3|30381.3|30366.3|30371.3|30356.3|111
1706285700000|2024-01-26 16:15:00|30373.8|30358.8|30376.3|30361.3|30386.3|30371.3|30373.8|30358.8|106
1706286000000|2024-01-26 16:20:00|30378.8|30363.8|30381.3|30366.3|30388.8|30373.8|30376.3|30361.3|113
1706286300000|2024-01-26 16:25:00|30386.3|30371.3|30381.3|30366.3|30388.8|30373.8|30376.3|30361.3|990
1706286600000|2024-01-26 16:30:00|30386.3|30371.3|30396.3|30381.3|30406.3|30391.3|30386.3|30371.3|305
1706286900000|2024-01-26 16:35:00|30393.8|30378.8|30376.3|30361.3|30396.3|30381.3|30368.8|30353.8|109
1706287200000|2024-01-26 16:40:00|30378.8|30363.8|30376.3|30361.3|30381.3|30366.3|30366.3|30351.3|54
1706287500000|2024-01-26 16:45:00|30373.8|30358.8|30378.8|30363.8|30381.3|30366.3|30371.3|30356.3|41
1706287800000|2024-01-26 16:50:00|30383.8|30358.8|30393.8|30373.8|30398.8|30378.8|30378.8|30358.8|24
1706288100000|2024-01-26 16:55:00|30388.8|30368.8|30393.8|30373.8|30393.8|30373.8|30388.8|30368.8|6
1706288400000|2024-01-26 17:00:00|30398.8|30378.8|30398.8|30378.8|30403.8|30383.8|30393.8|30373.8|27
1706288700000|2024-01-26 17:05:00|30403.8|30383.8|30393.8|30373.8|30403.8|30383.8|30393.8|30368.8|6
1706289000000|2024-01-26 17:10:00|30388.8|30368.8|30393.8|30373.8|30398.8|30378.8|30383.8|30363.8|19
1706289300000|2024-01-26 17:15:00|30398.8|30368.8|30393.8|30373.8|30398.8|30373.8|30388.8|30368.8|7
1706289600000|2024-01-26 17:20:00|30398.8|30378.8|30393.8|30373.8|30398.8|30378.8|30393.8|30368.8|18
1706289900000|2024-01-26 17:25:00|30398.8|30368.8|30398.8|30378.8|30398.8|30378.8|30393.8|30368.8|28
1706290200000|2024-01-26 17:30:00|30393.8|30373.8|30378.8|30358.8|30398.8|30373.8|30378.8|30358.8|15
1706290500000|2024-01-26 17:35:00|30383.8|30363.8|30363.8|30343.8|30383.8|30363.8|30358.8|30333.8|45
1706290800000|2024-01-26 17:40:00|30368.8|30338.8|30368.8|30343.8|30368.8|30348.8|30363.8|30338.8|18
1706291100000|2024-01-26 17:45:00|30363.8|30348.8|30363.8|30343.8|30378.8|30353.8|30363.8|30343.8|31
1706291400000|2024-01-26 17:50:00|30368.8|30348.8|30373.8|30353.8|30373.8|30353.8|30358.8|30338.8|27
1706291700000|2024-01-26 17:55:00|30368.8|30348.8|30373.8|30348.8|30373.8|30353.8|30368.8|30343.8|18
1706292000000|2024-01-26 18:00:00|30368.8|30353.8|30368.8|30348.8|30378.8|30353.8|30358.8|30338.8|14
1706292300000|2024-01-26 18:05:00|30363.8|30343.8|30378.8|30353.8|30378.8|30358.8|30363.8|30343.8|9
1706292600000|2024-01-26 18:10:00|30373.8|30358.8|30373.8|30353.8|30378.8|30358.8|30373.8|30353.8|16
1706292900000|2024-01-26 18:15:00|30368.8|30348.8|30368.8|30348.8|30378.8|30358.8|30363.8|30343.8|10
1706293200000|2024-01-26 18:20:00|30373.8|30353.8|30378.8|30358.8|30383.8|30358.8|30368.8|30348.8|2
1706293500000|2024-01-26 18:25:00|30383.8|30363.8|30383.8|30358.8|30383.8|30363.8|30373.8|30353.8|40
1706293800000|2024-01-26 18:30:00|30378.8|30363.8|30378.8|30358.8|30383.8|30363.8|30373.8|30353.8|5
1706294100000|2024-01-26 18:35:00|30383.8|30353.8|30378.8|30353.8|30383.8|30358.8|30373.8|30353.8|10
1706294400000|2024-01-26 18:40:00|30373.8|30348.8|30363.8|30343.8|30373.8|30353.8|30358.8|30338.8|19
1706294700000|2024-01-26 18:45:00|30368.8|30338.8|30358.8|30338.8|30368.8|30343.8|30353.8|30333.8|16
1706295000000|2024-01-26 18:50:00|30363.8|30343.8|30358.8|30338.8|30363.8|30343.8|30353.8|30333.8|11
1706295300000|2024-01-26 18:55:00|30363.8|30333.8|30368.8|30348.8|30368.8|30348.8|30353.8|30333.8|9
1706295600000|2024-01-26 19:00:00|30373.8|30343.8|30378.8|30358.8|30383.8|30363.8|30368.8|30343.8|5
1706295900000|2024-01-26 19:05:00|30373.8|30353.8|30378.8|30353.8|30378.8|30353.8|30373.8|30348.8|6
1706296200000|2024-01-26 19:10:00|30373.8|30358.8|30373.8|30353.8|30378.8|30358.8|30373.8|30353.8|4
1706296500000|2024-01-26 19:15:00|30378.8|30358.8|30373.8|30353.8|30378.8|30358.8|30373.8|30353.8|6
1706296800000|2024-01-26 19:20:00|30378.8|30348.8|30373.8|30348.8|30378.8|30358.8|30368.8|30348.8|3
1706297100000|2024-01-26 19:25:00|30368.8|30353.8|30368.8|30353.8|30373.8|30353.8|30368.8|30348.8|11
1706297400000|2024-01-26 19:30:00|30366.3|30351.3|30361.3|30346.3|30371.3|30356.3|30358.8|30343.8|5
1706297700000|2024-01-26 19:35:00|30363.8|30348.8|30378.8|30363.8|30378.8|30363.8|30361.3|30346.3|17
1706298000000|2024-01-26 19:40:00|30376.3|30361.3|30378.8|30363.8|30381.3|30366.3|30376.3|30361.3|14
1706298300000|2024-01-26 19:45:00|30381.3|30366.3|30381.3|30366.3|30381.3|30366.3|30376.3|30361.3|5
1706298600000|2024-01-26 19:50:00|30386.3|30371.3|30388.8|30373.8|30391.3|30376.3|30386.3|30371.3|20
1706298900000|2024-01-26 19:55:00|30386.3|30371.3|30391.3|30376.3|30391.3|30376.3|30376.3|30361.3|4
1706299200000|2024-01-26 20:00:00|30388.8|30373.8|30386.3|30371.3|30388.8|30373.8|30386.3|30371.3|4
1706299500000|2024-01-26 20:05:00|30383.8|30368.8|30378.8|30363.8|30386.3|30371.3|30378.8|30363.8|23
1706299800000|2024-01-26 20:10:00|30381.3|30366.3|30388.8|30373.8|30388.8|30373.8|30378.8|30363.8|16
1706300100000|2024-01-26 20:15:00|30391.3|30376.3|30386.3|30371.3|30391.3|30376.3|30383.8|30368.8|15
1706300400000|2024-01-26 20:20:00|30381.3|30366.3|30378.8|30363.8|30381.3|30366.3|30371.3|30356.3|34
1706300700000|2024-01-26 20:25:00|30381.3|30366.3|30376.3|30361.3|30383.8|30368.8|30376.3|30361.3|34
1706301000000|2024-01-26 20:30:00|30381.3|30366.3|30381.3|30366.3|30386.3|30371.3|30371.3|30356.3|66
1706301300000|2024-01-26 20:35:00|30383.8|30368.8|30373.8|30358.8|30388.8|30373.8|30373.8|30358.8|33
1706301600000|2024-01-26 20:40:00|30371.3|30356.3|30376.3|30361.3|30378.8|30363.8|30368.8|30353.8|10
1706301900000|2024-01-26 20:45:00|30373.8|30358.8|30381.3|30366.3|30381.3|30366.3|30371.3|30356.3|18
1706302200000|2024-01-26 20:50:00|30378.8|30363.8|30378.8|30363.8|30383.8|30368.8|30376.3|30361.3|18
1706302500000|2024-01-26 20:55:00|30381.3|30366.3|30376.3|30361.3|30386.3|30371.3|30371.3|30356.3|25
1706302800000|2024-01-26 21:00:00|30395.3|30355.3|30384.2|30344.2|30395.3|30355.3|30378.2|30338.2|0
1706303100000|2024-01-26 21:05:00|30384.1|30344.1|30381.5|30341.5|30384.2|30344.2|30378.2|30338.2|0
1706303400000|2024-01-26 21:10:00|30381.6|30341.6|30379.6|30339.6|30383.5|30343.5|30378.2|30338.2|0
1706303700000|2024-01-26 21:15:00|30379.5|30339.5|30384.2|30344.2|30386.1|30346.1|30378.2|30338.2|0
1706304000000|2024-01-26 21:20:00|30385.4|30345.4|30384.2|30344.2|30387.4|30347.4|30382.8|30342.8|0
1706304300000|2024-01-26 21:25:00|30385.4|30345.4|30382.8|30342.8|30386.1|30346.1|30382.8|30342.8|0
1706304600000|2024-01-26 21:30:00|30381.5|30341.5|30378.2|30338.2|30382.8|30342.8|30378.2|30338.2|0
1706304900000|2024-01-26 21:35:00|30378.3|30338.3|30376.9|30336.9|30379.6|30339.6|30373.6|30333.6|0
1706305200000|2024-01-26 21:40:00|30375|30335|30379.6|30339.6|30379.6|30339.6|30375|30335|0
1706305500000|2024-01-26 21:45:00|30379.5|30339.5|30379.6|30339.6|30379.6|30339.6|30376.9|30336.9|0
1706305800000|2024-01-26 21:50:00|30381.5|30341.5|30379.6|30339.6|30382.8|30342.8|30379.6|30339.6|0
1706306100000|2024-01-26 21:55:00|30379.5|30339.5|30371.7|30331.7|30379.6|30339.6|30369.7|30329.7|0
1706482800000|2024-01-28 23:00:00|30317.6|30277.6|30321.7|30281.7|30322.4|30282.4|30314.5|30274.5|0
1706483100000|2024-01-28 23:05:00|30321.8|30281.8|30320.5|30280.5|30322.4|30282.4|30310.8|30270.8|0
1706483400000|2024-01-28 23:10:00|30321.8|30281.8|30346.7|30306.7|30351.3|30311.3|30313.7|30273.7|0
1706483700000|2024-01-28 23:15:00|30345.4|30305.4|30350|30310|30353.4|30313.4|30343.4|30303.4|0
1706484000000|2024-01-28 23:20:00|30349.9|30309.9|30329.7|30289.7|30351.3|30311.3|30329.6|30289.6|0
1706484300000|2024-01-28 23:25:00|30330.3|30290.3|30342.1|30302.1|30350|30310|30326.4|30286.4|0
1706484600000|2024-01-28 23:30:00|30343.4|30303.4|30334.2|30294.2|30345.4|30305.4|30334.2|30294.2|0
1706484900000|2024-01-28 23:35:00|30334.3|30294.3|30340.8|30300.8|30342.1|30302.1|30329.6|30289.6|0
1706485200000|2024-01-28 23:40:00|30342.1|30302.1|30337.5|30297.5|30342.1|30302.1|30334.2|30294.2|0
1706485500000|2024-01-28 23:45:00|30338.2|30298.2|30337.5|30297.5|30343.4|30303.4|30336.2|30296.2|0
1706485800000|2024-01-28 23:50:00|30336.8|30296.8|30334.2|30294.2|30337.5|30297.5|30329.6|30289.6|0
1706486100000|2024-01-28 23:55:00|30334.3|30294.3|30332.9|30292.9|30334.9|30294.9|30331.6|30291.6|0
1706486400000|2024-01-29 00:00:00|30333|30293|30331.6|30291.6|30336.2|30296.2|30331.6|30291.6|0
1706486700000|2024-01-29 00:05:00|30332.9|30292.9|30336.2|30296.2|30337.5|30297.5|30332.9|30292.9|0
1706487000000|2024-01-29 00:10:00|30336.1|30296.1|30332.9|30292.9|30337.5|30297.5|30332.9|30292.9|0
1706487300000|2024-01-29 00:15:00|30333.5|30293.5|30346.3|30306.3|30352.7|30312.7|30327.2|30287.2|0
1706487600000|2024-01-29 00:20:00|30339.9|30299.9|30333.5|30293.5|30340|30300|30333.5|30293.5|0
1706487900000|2024-01-29 00:25:00|30333.6|30293.6|30327.1|30287.1|30333.6|30293.6|30327.1|30287.1|0
1706488200000|2024-01-29 00:30:00|30324|30284|30314.4|30274.4|30324|30284|30314.4|30274.4|0
1706488500000|2024-01-29 00:35:00|30308|30268|30308.3|30268.3|30314.6|30274.6|30308|30268|0
1706488800000|2024-01-29 00:40:00|30314.6|30274.6|30308.4|30268.4|30314.9|30274.9|30302|30262|0
1706489100000|2024-01-29 00:45:00|30302|30262|30302.2|30262.2|30308.5|30268.5|30295.6|30255.6|0
1706489400000|2024-01-29 00:50:00|30302.1|30262.1|30308.5|30268.5|30308.6|30268.6|30302|30262|0
1706489700000|2024-01-29 00:55:00|30308.6|30268.6|30308.6|30268.6|30315|30275|30308.5|30268.5|0
1706490000000|2024-01-29 01:00:00|30314.9|30274.9|30321.4|30281.4|30321.4|30281.4|30314.9|30274.9|0
1706490300000|2024-01-29 01:05:00|30321.5|30281.5|30315.1|30275.1|30321.6|30281.6|30315.1|30275.1|0
1706490600000|2024-01-29 01:10:00|30315.2|30275.2|30334.6|30294.6|30334.7|30294.7|30315.2|30275.2|0
1706490900000|2024-01-29 01:15:00|30334.5|30294.5|30328.2|30288.2|30334.6|30294.6|30328|30288|0
1706491200000|2024-01-29 01:20:00|30328.1|30288.1|30334.5|30294.5|30340.9|30300.9|30321.7|30281.7|0
1706491500000|2024-01-29 01:25:00|30334.6|30294.6|30341.2|30301.2|30354|30314|30334.6|30294.6|0
1706491800000|2024-01-29 01:30:00|30341.2|30301.2|30347.6|30307.6|30354|30314|30341.1|30301.1|0
1706492100000|2024-01-29 01:35:00|30354|30314|30353.9|30313.9|30354|30314|30341.1|30301.1|0
1706492400000|2024-01-29 01:40:00|30360.3|30320.3|30360.3|30320.3|30360.4|30320.4|30357.1|30317.1|0
1706492700000|2024-01-29 01:45:00|30360.4|30320.4|30347.7|30307.7|30360.4|30320.4|30347.7|30307.7|0
1706493000000|2024-01-29 01:50:00|30347.6|30307.6|30347.7|30307.7|30360.5|30320.5|30341.2|30301.2|0
1706493300000|2024-01-29 01:55:00|30354|30314|30354.2|30314.2|30360.6|30320.6|30354|30314|0
1706493600000|2024-01-29 02:00:00|30354.1|30314.1|30347.8|30307.8|30354.2|30314.2|30347.8|30307.8|0
1706493900000|2024-01-29 02:05:00|30347.9|30307.9|30335|30295|30347.9|30307.9|30334.9|30294.9|0
1706494200000|2024-01-29 02:10:00|30334.9|30294.9|30334.8|30294.8|30334.9|30294.9|30328.4|30288.4|0
1706494500000|2024-01-29 02:15:00|30328.5|30288.5|30328.5|30288.5|30334.9|30294.9|30328.5|30288.5|0
1706494800000|2024-01-29 02:20:00|30328.4|30288.4|30328.4|30288.4|30328.5|30288.5|30321.9|30281.9|0
1706495100000|2024-01-29 02:25:00|30328.5|30288.5|30328.5|30288.5|30328.6|30288.6|30322.1|30282.1|0
1706495400000|2024-01-29 02:30:00|30328.4|30288.4|30322|30282|30328.5|30288.5|30321.9|30281.9|0
1706495700000|2024-01-29 02:35:00|30315.6|30275.6|30322.1|30282.1|30322.1|30282.1|30315.6|30275.6|0
1706496000000|2024-01-29 02:40:00|30322|30282|30322.1|30282.1|30322.2|30282.2|30315.7|30275.7|0
1706496300000|2024-01-29 02:45:00|30322|30282|30322|30282|30322.1|30282.1|30315.6|30275.6|0
1706496600000|2024-01-29 02:50:00|30321.9|30281.9|30322|30282|30322|30282|30315.6|30275.6|0
1706496900000|2024-01-29 02:55:00|30321.9|30281.9|30328.6|30288.6|30328.6|30288.6|30321.9|30281.9|0
1706497200000|2024-01-29 03:00:00|30328.7|30288.7|30335.3|30295.3|30341.6|30301.6|30328.7|30288.7|0
1706497500000|2024-01-29 03:05:00|30335.2|30295.2|30335.2|30295.2|30335.2|30295.2|30328.8|30288.8|0
1706497800000|2024-01-29 03:10:00|30341.6|30301.6|30341.6|30301.6|30341.7|30301.7|30341.6|30301.6|0
1706498100000|2024-01-29 03:15:00|30335.2|30295.2|30325.5|30285.5|30335.2|30295.2|30325.5|30285.5|0
1706498400000|2024-01-29 03:20:00|30328.6|30288.6|30322.2|30282.2|30328.6|30288.6|30315.7|30275.7|0
1706498700000|2024-01-29 03:25:00|30322.1|30282.1|30322.1|30282.1|30322.2|30282.2|30315.7|30275.7|0
1706499000000|2024-01-29 03:30:00|30322.2|30282.2|30322.1|30282.1|30328.6|30288.6|30322.1|30282.1|0
1706499300000|2024-01-29 03:35:00|30322|30282|30322|30282|30322.1|30282.1|30321.9|30281.9|0
1706499600000|2024-01-29 03:40:00|30321.9|30281.9|30334.9|30294.9|30335|30295|30321.9|30281.9|0
1706499900000|2024-01-29 03:45:00|30328.5|30288.5|30328.6|30288.6|30334.9|30294.9|30328.5|30288.5|0
1706500200000|2024-01-29 03:50:00|30328.7|30288.7|30328.6|30288.6|30328.7|30288.7|30328.5|30288.5|0
1706500500000|2024-01-29 03:55:00|30328.7|30288.7|30335.1|30295.1|30335.1|30295.1|30328.7|30288.7|0
1706500800000|2024-01-29 04:00:00|30335|30295|30335.1|30295.1|30335.1|30295.1|30335|30295|0
1706501100000|2024-01-29 04:05:00|30335|30295|30335.1|30295.1|30335.1|30295.1|30335|30295|0
1706501400000|2024-01-29 04:10:00|30335|30295|30335.1|30295.1|30341.5|30301.5|30335|30295|0
1706501700000|2024-01-29 04:15:00|30335|30295|30335|30295|30335.1|30295.1|30328.6|30288.6|0
1706502000000|2024-01-29 04:20:00|30328.6|30288.6|30335.1|30295.1|30335.1|30295.1|30328.6|30288.6|0
1706502300000|2024-01-29 04:25:00|30335|30295|30335|30295|30335.1|30295.1|30328.6|30288.6|0
1706502600000|2024-01-29 04:30:00|30334.9|30294.9|30335|30295|30335|30295|30328.6|30288.6|0
1706502900000|2024-01-29 04:35:00|30334.9|30294.9|30335|30295|30335|30295|30334.9|30294.9|0
1706503200000|2024-01-29 04:40:00|30334.9|30294.9|30335|30295|30335|30295|30328.6|30288.6|0
1706503500000|2024-01-29 04:45:00|30335.1|30295.1|30335.1|30295.1|30335.1|30295.1|30335.1|30295.1|0
1706503800000|2024-01-29 04:50:00|30335|30295|30335|30295|30335|30295|30335|30295|0
1706504100000|2024-01-29 04:55:00|30328.7|30288.7|30328.7|30288.7|30328.7|30288.7|30328.7|30288.7|0
1706504400000|2024-01-29 05:00:00|30328.6|30288.6|30335.1|30295.1|30335.1|30295.1|30328.5|30288.5|0
1706504700000|2024-01-29 05:05:00|30335|30295|30328.4|30288.4|30335.1|30295.1|30328.4|30288.4|0
1706505000000|2024-01-29 05:10:00|30328.5|30288.5|30328.5|30288.5|30328.5|30288.5|30328.4|30288.4|0
1706505300000|2024-01-29 05:15:00|30322.2|30282.2|30328.7|30288.7|30328.7|30288.7|30322.2|30282.2|0
1706505600000|2024-01-29 05:20:00|30325.5|30285.5|30322.2|30282.2|30328.7|30288.7|30322.2|30282.2|0
1706505900000|2024-01-29 05:25:00|30322.3|30282.3|30322.4|30282.4|30328.8|30288.8|30322.3|30282.3|0
1706506200000|2024-01-29 05:30:00|30328.7|30288.7|30328.7|30288.7|30335.2|30295.2|30328.7|30288.7|0
1706506500000|2024-01-29 05:35:00|30328.8|30288.8|30335.2|30295.2|30335.2|30295.2|30328.7|30288.7|0
1706506800000|2024-01-29 05:40:00|30335.3|30295.3|30335.2|30295.2|30338.5|30298.5|30335.2|30295.2|0
1706507100000|2024-01-29 05:45:00|30328.9|30288.9|30328.8|30288.8|30335.2|30295.2|30328.8|30288.8|0
1706507400000|2024-01-29 05:50:00|30328.9|30288.9|30328.9|30288.9|30335.3|30295.3|30328.8|30288.8|0
1706507700000|2024-01-29 05:55:00|30335.3|30295.3|30335.3|30295.3|30335.3|30295.3|30335.2|30295.2|0
1706508000000|2024-01-29 06:00:00|30335.4|30295.4|30335.3|30295.3|30341.8|30301.8|30335.3|30295.3|0
1706508300000|2024-01-29 06:05:00|30335.4|30295.4|30342|30302|30348.4|30308.4|30335.3|30295.3|0
1706508600000|2024-01-29 06:10:00|30348.4|30308.4|30341.9|30301.9|30348.4|30308.4|30341.9|30301.9|0
1706508900000|2024-01-29 06:15:00|30348.3|30308.3|30348.5|30308.5|30348.5|30308.5|30341.9|30301.9|0
1706509200000|2024-01-29 06:20:00|30348.4|30308.4|30348.4|30308.4|30348.5|30308.5|30342.1|30302.1|0
1706509500000|2024-01-29 06:25:00|30348.5|30308.5|30341.9|30301.9|30348.5|30308.5|30335.6|30295.6|0
1706509800000|2024-01-29 06:30:00|30342|30302|30348.4|30308.4|30348.4|30308.4|30335.6|30295.6|0
1706510100000|2024-01-29 06:35:00|30348.3|30308.3|30341.9|30301.9|30348.3|30308.3|30341.9|30301.9|0
1706510400000|2024-01-29 06:40:00|30341.8|30301.8|30341.9|30301.9|30341.9|30301.9|30341.8|30301.8|0
1706510700000|2024-01-29 06:45:00|30341.8|30301.8|30354.8|30314.8|30354.8|30314.8|30341.8|30301.8|0
1706511000000|2024-01-29 06:50:00|30354.7|30314.7|30354.6|30314.6|30354.7|30314.7|30348.3|30308.3|0
1706511300000|2024-01-29 06:55:00|30348.2|30308.2|30338.2|30298.2|30348.3|30308.3|30331.8|30291.8|0
1706511600000|2024-01-29 07:00:00|30338.1|30298.1|30366.3|30351.3|30366.3|30351.3|30338.1|30298.1|50
1706511900000|2024-01-29 07:05:00|30373.8|30358.8|30371.3|30356.3|30376.3|30361.3|30363.8|30348.8|10
1706512200000|2024-01-29 07:10:00|30368.8|30353.8|30376.3|30361.3|30376.3|30361.3|30353.8|30338.8|9
1706512500000|2024-01-29 07:15:00|30378.8|30363.8|30378.8|30363.8|30386.3|30371.3|30376.3|30361.3|19
1706512800000|2024-01-29 07:20:00|30376.3|30361.3|30378.8|30363.8|30381.3|30366.3|30371.3|30356.3|25
1706513100000|2024-01-29 07:25:00|30376.3|30361.3|30378.8|30363.8|30381.3|30366.3|30376.3|30361.3|26
1706513400000|2024-01-29 07:30:00|30381.3|30366.3|30376.3|30361.3|30388.8|30373.8|30373.8|30358.8|23
1706513700000|2024-01-29 07:35:00|30378.8|30363.8|30386.3|30371.3|30386.3|30371.3|30376.3|30361.3|21
1706514000000|2024-01-29 07:40:00|30383.8|30368.8|30386.3|30371.3|30386.3|30371.3|30381.3|30366.3|15
1706514300000|2024-01-29 07:45:00|30388.8|30373.8|30373.8|30358.8|30391.3|30376.3|30371.3|30356.3|20
1706514600000|2024-01-29 07:50:00|30371.3|30356.3|30373.8|30358.8|30381.3|30366.3|30371.3|30356.3|19
1706514900000|2024-01-29 07:55:00|30371.3|30356.3|30388.8|30373.8|30391.3|30376.3|30371.3|30356.3|19
1706515200000|2024-01-29 08:00:00|30391.3|30376.3|30363.8|30348.8|30396.3|30381.3|30353.8|30338.8|471
1706515500000|2024-01-29 08:05:00|30366.3|30351.3|30371.3|30356.3|30381.3|30366.3|30341.3|30326.3|266
1706515800000|2024-01-29 08:10:00|30368.8|30353.8|30396.3|30381.3|30406.3|30391.3|30366.3|30351.3|218
1706516100000|2024-01-29 08:15:00|30393.8|30378.8|30351.3|30336.3|30393.8|30378.8|30346.3|30331.3|153
1706516400000|2024-01-29 08:20:00|30348.8|30333.8|30348.8|30333.8|30361.3|30346.3|30341.3|30326.3|161
1706516700000|2024-01-29 08:25:00|30351.3|30336.3|30373.8|30358.8|30381.3|30366.3|30341.3|30326.3|119
1706517000000|2024-01-29 08:30:00|30371.3|30356.3|30373.8|30358.8|30386.3|30371.3|30356.3|30341.3|174
1706517300000|2024-01-29 08:35:00|30371.3|30356.3|30351.3|30336.3|30376.3|30361.3|30336.3|30321.3|120
1706517600000|2024-01-29 08:40:00|30357.3|30342.3|30327.3|30312.3|30362.3|30347.3|30312.3|30297.3|193
1706517900000|2024-01-29 08:45:00|30329.8|30314.8|30327.3|30312.3|30344.8|30329.8|30312.3|30297.3|79
1706518200000|2024-01-29 08:50:00|30329.8|30314.8|30292.3|30277.3|30332.3|30317.3|30284.8|30269.8|152
1706518500000|2024-01-29 08:55:00|30289.8|30274.8|30264.8|30249.8|30297.3|30282.3|30262.3|30247.3|124
1706518800000|2024-01-29 09:00:00|30262.3|30247.3|30237.3|30222.3|30264.8|30249.8|30237.3|30222.3|208
1706519100000|2024-01-29 09:05:00|30232.3|30217.3|30257.3|30242.3|30262.3|30247.3|30232.3|30217.3|178
1706519400000|2024-01-29 09:10:00|30252.3|30237.3|30222.3|30207.3|30257.3|30242.3|30222.3|30207.3|185
1706519700000|2024-01-29 09:15:00|30217.3|30202.3|30202.3|30187.3|30217.3|30202.3|30192.3|30177.3|280
1706520000000|2024-01-29 09:20:00|30197.3|30182.3|30212.3|30197.3|30242.3|30227.3|30197.3|30182.3|139
1706520300000|2024-01-29 09:25:00|30217.3|30202.3|30212.3|30197.3|30227.3|30212.3|30202.3|30187.3|119
1706520600000|2024-01-29 09:30:00|30209.8|30194.8|30217.3|30202.3|30227.3|30212.3|30192.3|30177.3|130
1706520900000|2024-01-29 09:35:00|30214.8|30199.8|30197.3|30182.3|30232.3|30217.3|30192.3|30177.3|148
1706521200000|2024-01-29 09:40:00|30192.3|30177.3|30177.3|30162.3|30192.3|30177.3|30167.3|30152.3|153
1706521500000|2024-01-29 09:45:00|30174.8|30159.8|30187.3|30172.3|30194.8|30179.8|30172.3|30157.3|97
1706521800000|2024-01-29 09:50:00|30182.3|30167.3|30147.3|30132.3|30187.3|30172.3|30147.3|30132.3|102
1706522100000|2024-01-29 09:55:00|30152.3|30137.3|30152.3|30137.3|30172.3|30157.3|30142.3|30127.3|113
1706522400000|2024-01-29 10:00:00|30149.8|30134.8|30147.3|30132.3|30157.3|30142.3|30127.3|30112.3|178
1706522700000|2024-01-29 10:05:00|30142.3|30127.3|30157.3|30142.3|30162.3|30147.3|30142.3|30127.3|100
1706523000000|2024-01-29 10:10:00|30162.3|30147.3|30142.3|30127.3|30167.3|30152.3|30137.3|30122.3|105
1706523300000|2024-01-29 10:15:00|30147.3|30132.3|30142.3|30127.3|30164.8|30149.8|30139.8|30124.8|91
1706523600000|2024-01-29 10:20:00|30147.3|30132.3|30147.3|30132.3|30147.3|30132.3|30137.3|30122.3|56
1706523900000|2024-01-29 10:25:00|30152.3|30137.3|30172.3|30157.3|30177.3|30162.3|30142.3|30127.3|87
1706524200000|2024-01-29 10:30:00|30169.8|30154.8|30157.3|30142.3|30172.3|30157.3|30147.3|30132.3|115
1706524500000|2024-01-29 10:35:00|30154.8|30139.8|30162.3|30147.3|30162.3|30147.3|30147.3|30132.3|50
1706524800000|2024-01-29 10:40:00|30159.8|30144.8|30192.3|30177.3|30192.3|30177.3|30159.8|30144.8|62
1706525100000|2024-01-29 10:45:00|30197.3|30182.3|30182.3|30167.3|30202.3|30187.3|30182.3|30167.3|64
1706525400000|2024-01-29 10:50:00|30184.8|30169.8|30172.3|30157.3|30192.3|30177.3|30172.3|30157.3|71
1706525700000|2024-01-29 10:55:00|30177.3|30162.3|30182.3|30167.3|30192.3|30177.3|30172.3|30157.3|46
1706526000000|2024-01-29 11:00:00|30187.3|30172.3|30157.3|30142.3|30189.8|30174.8|30157.3|30142.3|58
1706526300000|2024-01-29 11:05:00|30162.3|30147.3|30147.3|30132.3|30172.3|30157.3|30147.3|30132.3|58
1706526600000|2024-01-29 11:10:00|30149.8|30134.8|30162.3|30147.3|30162.3|30147.3|30142.3|30127.3|70
1706526900000|2024-01-29 11:15:00|30159.8|30144.8|30152.3|30137.3|30159.8|30144.8|30147.3|30132.3|36
1706527200000|2024-01-29 11:20:00|30147.3|30132.3|30157.3|30142.3|30162.3|30147.3|30147.3|30132.3|42
1706527500000|2024-01-29 11:25:00|30162.3|30147.3|30174.8|30159.8|30174.8|30159.8|30157.3|30142.3|40
1706527800000|2024-01-29 11:30:00|30172.3|30157.3|30182.3|30167.3|30182.3|30167.3|30167.3|30152.3|92
1706528100000|2024-01-29 11:35:00|30187.3|30172.3|30187.3|30172.3|30187.3|30172.3|30167.3|30152.3|47
1706528400000|2024-01-29 11:40:00|30184.8|30169.8|30197.3|30182.3|30197.3|30182.3|30179.8|30164.8|25
1706528700000|2024-01-29 11:45:00|30199.8|30184.8|30187.3|30172.3|30202.3|30187.3|30182.3|30167.3|25
1706529000000|2024-01-29 11:50:00|30189.8|30174.8|30187.3|30172.3|30192.3|30177.3|30182.3|30167.3|19
1706529300000|2024-01-29 11:55:00|30182.3|30167.3|30162.3|30147.3|30192.3|30177.3|30162.3|30147.3|28
1706529600000|2024-01-29 12:00:00|30167.3|30152.3|30187.3|30172.3|30189.8|30174.8|30167.3|30152.3|60
1706529900000|2024-01-29 12:05:00|30184.8|30169.8|30174.8|30159.8|30187.3|30172.3|30167.3|30152.3|24
1706530200000|2024-01-29 12:10:00|30177.3|30162.3|30157.3|30142.3|30177.3|30162.3|30157.3|30142.3|29
1706530500000|2024-01-29 12:15:00|30154.8|30139.8|30152.3|30137.3|30172.3|30157.3|30147.3|30132.3|36
1706530800000|2024-01-29 12:20:00|30154.8|30139.8|30142.3|30127.3|30162.3|30147.3|30139.8|30124.8|111
1706531100000|2024-01-29 12:25:00|30144.8|30129.8|30154.8|30139.8|30162.3|30147.3|30142.3|30127.3|25
1706531400000|2024-01-29 12:30:00|30152.3|30137.3|30157.3|30142.3|30157.3|30142.3|30142.3|30127.3|27
1706531700000|2024-01-29 12:35:00|30152.3|30137.3|30162.3|30147.3|30162.3|30147.3|30142.3|30127.3|18
1706532000000|2024-01-29 12:40:00|30162.7|30147.7|30157.7|30142.7|30162.7|30147.7|30152.7|30137.7|25
1706532300000|2024-01-29 12:45:00|30160.2|30145.2|30137.7|30122.7|30167.7|30152.7|30137.7|30122.7|39
1706532600000|2024-01-29 12:50:00|30135.2|30120.2|30122.7|30107.7|30137.7|30122.7|30115.2|30100.2|141
1706532900000|2024-01-29 12:55:00|30120.2|30105.2|30107.7|30092.7|30132.7|30117.7|30107.7|30092.7|100
1706533200000|2024-01-29 13:00:00|30110.2|30095.2|30112.7|30097.7|30112.7|30097.7|30097.7|30082.7|189
1706533500000|2024-01-29 13:05:00|30110.2|30095.2|30112.7|30097.7|30127.7|30112.7|30107.7|30092.7|124
1706533800000|2024-01-29 13:10:00|30115.2|30100.2|30127.7|30112.7|30130.2|30115.2|30112.7|30097.7|91
1706534100000|2024-01-29 13:15:00|30130.2|30115.2|30122.7|30107.7|30132.7|30117.7|30117.7|30102.7|81
1706534400000|2024-01-29 13:20:00|30117.7|30102.7|30112.7|30097.7|30127.7|30112.7|30112.7|30097.7|74
1706534700000|2024-01-29 13:25:00|30117.7|30102.7|30137.7|30122.7|30140.2|30125.2|30117.7|30102.7|56
1706535000000|2024-01-29 13:30:00|30135.2|30120.2|30112.7|30097.7|30137.7|30122.7|30112.7|30097.7|71
1706535300000|2024-01-29 13:35:00|30117.7|30102.7|30120.2|30105.2|30120.2|30105.2|30107.7|30092.7|77
1706535600000|2024-01-29 13:40:00|30117.7|30102.7|30110.2|30095.2|30127.7|30112.7|30107.7|30092.7|46
1706535900000|2024-01-29 13:45:00|30107.7|30092.7|30097.7|30082.7|30127.7|30112.7|30097.7|30082.7|69
1706536200000|2024-01-29 13:50:00|30102.7|30087.7|30122.7|30107.7|30122.7|30107.7|30102.7|30087.7|68
1706536500000|2024-01-29 13:55:00|30127.7|30112.7|30127.7|30112.7|30137.7|30122.7|30120.2|30105.2|57
1706536800000|2024-01-29 14:00:00|30130.2|30115.2|30137.7|30122.7|30137.7|30122.7|30117.7|30102.7|89
1706537100000|2024-01-29 14:05:00|30142.7|30127.7|30157.7|30142.7|30157.7|30142.7|30142.7|30127.7|88
1706537400000|2024-01-29 14:10:00|30155.2|30140.2|30142.7|30127.7|30162.7|30147.7|30137.7|30122.7|71
1706537700000|2024-01-29 14:15:00|30137.7|30122.7|30152.7|30137.7|30157.7|30142.7|30137.7|30122.7|68
1706538000000|2024-01-29 14:20:00|30155.2|30140.2|30162.7|30147.7|30170.2|30155.2|30152.7|30137.7|63
1706538300000|2024-01-29 14:25:00|30160.2|30145.2|30167.7|30152.7|30167.7|30152.7|30147.7|30132.7|83
1706538600000|2024-01-29 14:30:00|30170.2|30155.2|30142.7|30127.7|30177.7|30162.7|30137.7|30122.7|121
1706538900000|2024-01-29 14:35:00|30137.7|30122.7|30142.7|30127.7|30152.7|30137.7|30127.7|30112.7|95
1706539200000|2024-01-29 14:40:00|30145.2|30130.2|30147.7|30132.7|30152.7|30137.7|30127.7|30112.7|101
1706539500000|2024-01-29 14:45:00|30150.2|30135.2|30145.2|30130.2|30152.7|30137.7|30132.7|30117.7|98
1706539800000|2024-01-29 14:50:00|30147.7|30132.7|30162.7|30147.7|30172.7|30157.7|30145.2|30130.2|99
1706540100000|2024-01-29 14:55:00|30165.2|30150.2|30155.2|30140.2|30172.7|30157.7|30147.7|30132.7|87
1706540400000|2024-01-29 15:00:00|30157.7|30142.7|30142.7|30127.7|30157.7|30142.7|30137.7|30122.7|101
1706540700000|2024-01-29 15:05:00|30145.2|30130.2|30152.7|30137.7|30152.7|30137.7|30137.7|30122.7|84
1706541000000|2024-01-29 15:10:00|30153.8|30138.8|30153.8|30138.8|30161.3|30146.3|30148.8|30133.8|62
1706541300000|2024-01-29 15:15:00|30151.3|30136.3|30163.8|30148.8|30163.8|30148.8|30148.8|30133.8|78
1706541600000|2024-01-29 15:20:00|30168.8|30153.8|30153.8|30138.8|30173.8|30158.8|30143.8|30128.8|93
1706541900000|2024-01-29 15:25:00|30156.3|30141.3|30143.8|30128.8|30156.3|30141.3|30143.8|30128.8|60
1706542200000|2024-01-29 15:30:00|30146.3|30131.3|30136.3|30121.3|30153.8|30138.8|30123.8|30108.8|114
1706542500000|2024-01-29 15:35:00|30138.8|30123.8|30166.3|30151.3|30168.8|30153.8|30133.8|30118.8|78
1706542800000|2024-01-29 15:40:00|30163.8|30148.8|30158.8|30143.8|30171.3|30156.3|30153.8|30138.8|60
1706543100000|2024-01-29 15:45:00|30161.3|30146.3|30168.8|30153.8|30173.8|30158.8|30158.8|30143.8|94
1706543400000|2024-01-29 15:50:00|30163.8|30148.8|30178.8|30163.8|30178.8|30163.8|30153.8|30138.8|105
1706543700000|2024-01-29 15:55:00|30183.8|30168.8|30186.3|30171.3|30188.8|30173.8|30168.8|30153.8|68
1706544000000|2024-01-29 16:00:00|30183.8|30168.8|30193.8|30178.8|30193.8|30178.8|30181.3|30166.3|92
1706544300000|2024-01-29 16:05:00|30191.3|30176.3|30198.8|30183.8|30203.8|30188.8|30191.3|30176.3|143
1706544600000|2024-01-29 16:10:00|30201.3|30186.3|30206.3|30191.3|30208.8|30193.8|30198.8|30183.8|104
1706544900000|2024-01-29 16:15:00|30203.8|30188.8|30213.8|30198.8|30213.8|30198.8|30203.8|30188.8|97
1706545200000|2024-01-29 16:20:00|30218.8|30203.8|30208.8|30193.8|30218.8|30203.8|30208.8|30193.8|190
1706545500000|2024-01-29 16:25:00|30206.3|30191.3|30208.8|30193.8|30218.8|30203.8|30203.8|30188.8|256
1706545800000|2024-01-29 16:30:00|30211.3|30196.3|30238.8|30223.8|30238.8|30223.8|30211.3|30196.3|356
1706546100000|2024-01-29 16:35:00|30241.3|30226.3|30238.8|30223.8|30243.8|30228.8|30228.8|30213.8|194
1706546400000|2024-01-29 16:40:00|30243.8|30228.8|30243.8|30228.8|30243.8|30228.8|30238.8|30223.8|53
1706546700000|2024-01-29 16:45:00|30241.3|30226.3|30236.3|30221.3|30243.8|30228.8|30233.8|30218.8|73
1706547000000|2024-01-29 16:50:00|30241.3|30216.3|30241.3|30221.3|30246.3|30221.3|30236.3|30216.3|34
1706547300000|2024-01-29 16:55:00|30246.3|30216.3|30246.3|30221.3|30246.3|30221.3|30246.3|30216.3|15
1706547600000|2024-01-29 17:00:00|30241.3|30226.3|30241.3|30221.3|30246.3|30226.3|30241.3|30216.3|17
1706547900000|2024-01-29 17:05:00|30236.3|30216.3|30236.3|30216.3|30241.3|30221.3|30236.3|30216.3|20
1706548200000|2024-01-29 17:10:00|30231.3|30211.3|30236.3|30216.3|30236.3|30216.3|30231.3|30211.3|15
1706548500000|2024-01-29 17:15:00|30231.3|30211.3|30231.3|30211.3|30236.3|30216.3|30231.3|30211.3|20
1706548800000|2024-01-29 17:20:00|30236.3|30206.3|30236.3|30216.3|30236.3|30216.3|30226.3|30206.3|15
1706549100000|2024-01-29 17:25:00|30241.3|30211.3|30236.3|30216.3|30241.3|30216.3|30231.3|30211.3|9
1706549400000|2024-01-29 17:30:00|30241.3|30211.3|30236.3|30216.3|30241.3|30216.3|30231.3|30211.3|3
1706549700000|2024-01-29 17:35:00|30241.3|30211.3|30241.3|30221.3|30241.3|30221.3|30236.3|30211.3|10
1706550000000|2024-01-29 17:40:00|30236.3|30216.3|30226.3|30206.3|30236.3|30216.3|30226.3|30206.3|23
1706550300000|2024-01-29 17:45:00|30231.3|30201.3|30216.3|30196.3|30231.3|30206.3|30211.3|30191.3|21
1706550600000|2024-01-29 17:50:00|30221.3|30201.3|30216.3|30196.3|30221.3|30201.3|30216.3|30191.3|7
1706550900000|2024-01-29 17:55:00|30221.3|30201.3|30226.3|30206.3|30226.3|30206.3|30221.3|30196.3|17
1706551200000|2024-01-29 18:00:00|30221.3|30201.3|30221.3|30201.3|30221.3|30201.3|30216.3|30196.3|17
1706551500000|2024-01-29 18:05:00|30226.3|30206.3|30226.3|30206.3|30226.3|30206.3|30221.3|30201.3|9
1706551800000|2024-01-29 18:10:00||30201.3||30206.3||30206.3||30201.3|6
1706552100000|2024-01-29 18:15:00|30231.3|30201.3|30221.3|30201.3|30231.3|30211.3|30221.3|30201.3|12
1706552400000|2024-01-29 18:20:00|30226.3|30206.3|30226.3|30206.3|30231.3|30211.3|30221.3|30206.3|11
1706552700000|2024-01-29 18:25:00|30231.3|30211.3|30231.3|30211.3|30231.3|30211.3|30231.3|30206.3|2
1706553000000|2024-01-29 18:30:00|||||||||2
1706553300000|2024-01-29 18:35:00|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|30236.3|30216.3|9
1706553600000|2024-01-29 18:40:00|||||||||2
1706553900000|2024-01-29 18:45:00|||||||||8
1706554200000|2024-01-29 18:50:00|30231.3|30211.3|30226.3|30206.3|30231.3|30211.3|30226.3|30206.3|13
1706554500000|2024-01-29 18:55:00|30231.3|30211.3|30226.3|30206.3|30231.3|30211.3|30226.3|30206.3|6
1706554800000|2024-01-29 19:00:00|30231.3|30211.3|30236.3|30216.3|30236.3|30216.3|30231.3|30211.3|2
1706555100000|2024-01-29 19:05:00|30241.3||30236.3||30241.3||30236.3||0
1706555400000|2024-01-29 19:10:00|30241.3|30221.3|30241.3|30221.3|30246.3|30221.3|30236.3|30221.3|4
1706555700000|2024-01-29 19:15:00|30246.3|30216.3|30236.3|30216.3|30246.3|30221.3|30236.3|30216.3|9
1706556000000|2024-01-29 19:20:00|30241.3|30221.3|30241.3|30221.3|30241.3|30221.3|30236.3|30221.3|2
1706556300000|2024-01-29 19:25:00|30236.3|30216.3|30238.8|30223.8|30241.3|30223.8|30236.3|30216.3|14
1706556600000|2024-01-29 19:30:00|30241.3|30226.3|30238.8|30223.8|30241.3|30226.3|30238.8|30223.8|10
1706556900000|2024-01-29 19:35:00|30241.3|30226.3|30243.8|30228.8|30243.8|30228.8|30238.8|30223.8|3
1706557200000|2024-01-29 19:40:00|30248.8|30233.8|30248.8|30233.8|30248.8|30233.8|30243.8|30228.8|34
1706557500000|2024-01-29 19:45:00|30243.8|30228.8|30236.3|30221.3|30243.8|30228.8|30236.3|30221.3|7
1706557800000|2024-01-29 19:50:00|30238.8|30223.8|30238.8|30223.8|30241.3|30226.3|30238.8|30223.8|0
1706558100000|2024-01-29 19:55:00|30241.3|30226.3|30248.8|30233.8|30251.3|30236.3|30241.3|30226.3|8
1706558400000|2024-01-29 20:00:00|30251.3|30236.3|30273.8|30258.8|30276.3|30261.3|30251.3|30236.3|43
1706558700000|2024-01-29 20:05:00|30271.3|30256.3|30276.3|30261.3|30291.3|30276.3|30268.8|30253.8|35
1706559000000|2024-01-29 20:10:00|30278.8|30263.8|30286.3|30271.3|30288.8|30273.8|30278.8|30263.8|8
1706559300000|2024-01-29 20:15:00|30283.8|30268.8|30308.8|30293.8|30308.8|30293.8|30283.8|30268.8|25
1706559600000|2024-01-29 20:20:00|30313.8|30298.8|30323.8|30308.8|30323.8|30308.8|30308.8|30293.8|27
1706559900000|2024-01-29 20:25:00|30326.3|30311.3|30336.3|30321.3|30348.8|30333.8|30326.3|30311.3|51
1706560200000|2024-01-29 20:30:00|30333.8|30318.8|30348.8|30333.8|30353.8|30338.8|30333.8|30318.8|38
1706560500000|2024-01-29 20:35:00|30346.3|30331.3|30338.8|30323.8|30353.8|30338.8|30333.8|30318.8|9
1706560800000|2024-01-29 20:40:00|30336.3|30321.3|30336.3|30321.3|30338.8|30323.8|30333.8|30318.8|15
1706561100000|2024-01-29 20:45:00|30333.8|30318.8|30331.3|30316.3|30336.3|30321.3|30323.8|30308.8|23
1706561400000|2024-01-29 20:50:00|30328.8|30313.8|30336.3|30321.3|30338.8|30323.8|30326.3|30311.3|27
1706561700000|2024-01-29 20:55:00|30333.8|30318.8|30343.8|30328.8|30353.8|30338.8|30333.8|30318.8|27
1706562000000|2024-01-29 21:00:00|30347.5|30307.5|30318.1|30278.1|30355.1|30315.1|30318.1|30278.1|0
1706562300000|2024-01-29 21:05:00|30318|30278|30316.7|30276.7|30325.9|30285.9|30313.5|30273.5|0
1706562600000|2024-01-29 21:10:00|30314.8|30274.8|30329.1|30289.1|30329.1|30289.1|30314.8|30274.8|0
1706562900000|2024-01-29 21:15:00|30327.2|30287.2|30340|30300|30344.6|30304.6|30327.2|30287.2|0
1706563200000|2024-01-29 21:20:00|30338.7|30298.7|30340|30300|30340|30300|30335.5|30295.5|0
1706563500000|2024-01-29 21:25:00|30340.1|30300.1|30340|30300|30343.3|30303.3|30338.7|30298.7|0
1706563800000|2024-01-29 21:30:00|30338.7|30298.7|30344.6|30304.6|30344.6|30304.6|30336.8|30296.8|0
1706564100000|2024-01-29 21:35:00|30343.3|30303.3|30342|30302|30344.6|30304.6|30342|30302|0
1706564400000|2024-01-29 21:40:00|30341.9|30301.9|30343.3|30303.3|30343.3|30303.3|30336.8|30296.8|0
1706564700000|2024-01-29 21:45:00|30344.6|30304.6|30342|30302|30344.6|30304.6|30338.7|30298.7|0
1706565000000|2024-01-29 21:50:00|30341.9|30301.9|30338.1|30298.1|30342|30302|30336.8|30296.8|0
1706565300000|2024-01-29 21:55:00|30338.7|30298.7|30325.7|30285.7|30338.7|30298.7|30322.4|30282.4|0
1706565600000|2024-01-29 22:00:00|30326.4|30286.4|30331.6|30291.6|30332.9|30292.9|30326.3|30286.3|0
1706566200000|2024-01-29 22:10:00|30332.2|30292.2|30331.6|30291.6|30333.5|30293.5|30331.6|30291.6|0
1706566500000|2024-01-29 22:15:00|30332.2|30292.2|30332.2|30292.2|30332.9|30292.9|30331.6|30291.6|0
1706566800000|2024-01-29 22:20:00|30331.6|30291.6|30331.6|30291.6|30332.2|30292.2|30331.6|30291.6|0
1706567100000|2024-01-29 22:25:00|30332.2|30292.2|30332.2|30292.2|30338.7|30298.7|30332.2|30292.2|0
1706567400000|2024-01-29 22:30:00|30332.3|30292.3|30332.9|30292.9|30335.5|30295.5|30332.3|30292.3|0
1706567700000|2024-01-29 22:35:00|30334.2|30294.2|30336.8|30296.8|30336.8|30296.8|30334.2|30294.2|0
1706568000000|2024-01-29 22:40:00|30336.7|30296.7|30337.2|30297.2|30341.8|30301.8|30335.9|30295.9|0
1706568300000|2024-01-29 22:45:00|30337.9|30297.9|30335.3|30295.3|30337.9|30297.9|30335.3|30295.3|0
1706568600000|2024-01-29 22:50:00|30335.9|30295.9|30334.6|30294.6|30336.6|30296.6|30334.6|30294.6|0
1706568900000|2024-01-29 22:55:00|30334|30294|30335.3|30295.3|30335.9|30295.9|30333.3|30293.3|0
1706569200000|2024-01-29 23:00:00|30335|30295|30343.9|30303.9|30345.2|30305.2|30319|30279|0
1706569500000|2024-01-29 23:05:00|30344|30304|30345.2|30305.2|30349.8|30309.8|30343.9|30303.9|0
1706569800000|2024-01-29 23:10:00|30345.3|30305.3|30337.4|30297.4|30348.5|30308.5|30334.8|30294.8|0
1706570100000|2024-01-29 23:15:00|30336.1|30296.1|30336.8|30296.8|30339.4|30299.4|30334.8|30294.8|0
1706570400000|2024-01-29 23:20:00|30336.7|30296.7|30342.2|30302.2|30343.9|30303.9|30336.1|30296.1|0
1706570700000|2024-01-29 23:25:00|30342.3|30302.3|30344.2|30304.2|30346.8|30306.8|30342.3|30302.3|0
1706571000000|2024-01-29 23:30:00|30344.1|30304.1|30342.2|30302.2|30346.8|30306.8|30342.2|30302.2|0
1706571300000|2024-01-29 23:35:00|30342.1|30302.1|30340.3|30300.3|30342.1|30302.1|30340.3|30300.3|0
1706571600000|2024-01-29 23:40:00|30342.2|30302.2|30334.4|30294.4|30342.2|30302.2|30334.4|30294.4|0
1706571900000|2024-01-29 23:45:00|30334.3|30294.3|30335.7|30295.7|30337|30297|30331.1|30291.1|0
1706572200000|2024-01-29 23:50:00|30335.6|30295.6|30334.4|30294.4|30335.7|30295.7|30334.4|30294.4|0
1706572500000|2024-01-29 23:55:00|30335|30295|30338.9|30298.9|30338.9|30298.9|30335|30295|0
1706572800000|2024-01-30 00:00:00|30338.3|30298.3|30335.7|30295.7|30340.3|30300.3|30334.4|30294.4|0
1706573100000|2024-01-30 00:05:00|30336.3|30296.3|30331.1|30291.1|30337|30297|30331.1|30291.1|0
1706573400000|2024-01-30 00:10:00|30331|30291|30341.3|30301.3|30342|30302|30326.6|30286.6|0
1706573700000|2024-01-30 00:15:00|30340.7|30300.7|30360.4|30320.4|30366.9|30326.9|30340.7|30300.7|0
1706574000000|2024-01-30 00:20:00|30360.5|30320.5|30379.8|30339.8|30379.8|30339.8|30360.5|30320.5|0
1706574300000|2024-01-30 00:25:00|30379.9|30339.9|30373.6|30333.6|30380|30340|30373.6|30333.6|0
1706574600000|2024-01-30 00:30:00|30373.5|30333.5|30367.2|30327.2|30373.6|30333.6|30367.1|30327.1|0
1706574900000|2024-01-30 00:35:00|30367.3|30327.3|30367.2|30327.2|30367.3|30327.3|30367.2|30327.2|0
1706575200000|2024-01-30 00:40:00|30360.9|30320.9|30360.8|30320.8|30367.2|30327.2|30360.8|30320.8|0
1706575500000|2024-01-30 00:45:00|30360.9|30320.9|30360.8|30320.8|30367.1|30327.1|30360.8|30320.8|0
1706575800000|2024-01-30 00:50:00|30360.7|30320.7|30354.5|30314.5|30360.8|30320.8|30354.4|30314.4|0
1706576100000|2024-01-30 00:55:00|30354.4|30314.4|30354.5|30314.5|30354.5|30314.5|30348.1|30308.1|0
1706576400000|2024-01-30 01:00:00|30354.4|30314.4|30354.4|30314.4|30354.5|30314.5|30348.1|30308.1|0
1706576700000|2024-01-30 01:05:00|30354.5|30314.5|30367.2|30327.2|30367.2|30327.2|30354.4|30314.4|0
1706577000000|2024-01-30 01:10:00|30367.3|30327.3|30367.5|30327.5|30373.9|30333.9|30367.2|30327.2|0
1706577300000|2024-01-30 01:15:00|30367.4|30327.4|30360.9|30320.9|30367.5|30327.5|30360.8|30320.8|0
1706577600000|2024-01-30 01:20:00|30360.8|30320.8|30360.8|30320.8|30360.9|30320.9|30360.7|30320.7|0
1706577900000|2024-01-30 01:25:00|30360.7|30320.7|30367.1|30327.1|30367.1|30327.1|30354.2|30314.2|0
1706578200000|2024-01-30 01:30:00|30367|30327|30360.7|30320.7|30367|30327|30354.3|30314.3|0
1706578500000|2024-01-30 01:35:00|30360.6|30320.6|30360.8|30320.8|30360.8|30320.8|30360.6|30320.6|0
1706578800000|2024-01-30 01:40:00|30360.7|30320.7|30348|30308|30360.8|30320.8|30348|30308|0
1706579100000|2024-01-30 01:45:00|30348.1|30308.1|30354.5|30314.5|30354.5|30314.5|30348|30308|0
1706579400000|2024-01-30 01:50:00|30354.6|30314.6|30354.6|30314.6|30354.6|30314.6|30354.5|30314.5|0
1706579700000|2024-01-30 01:55:00|30354.5|30314.5|30348.2|30308.2|30354.6|30314.6|30348.2|30308.2|0
1706580000000|2024-01-30 02:00:00|30348.1|30308.1|30348.1|30308.1|30348.1|30308.1|30341.7|30301.7|0
1706580600000|2024-01-30 02:10:00|30348|30308|30348.1|30308.1|30348.1|30308.1|30341.7|30301.7|0
1706580900000|2024-01-30 02:15:00|30348.2|30308.2|30348.1|30308.1|30348.2|30308.2|30348|30308|0
1706581200000|2024-01-30 02:20:00|30354.4|30314.4|30348.1|30308.1|30354.4|30314.4|30348.1|30308.1|0
1706581500000|2024-01-30 02:25:00|30348.2|30308.2|30341.7|30301.7|30348.2|30308.2|30341.7|30301.7|0
1706581800000|2024-01-30 02:30:00|30341.8|30301.8|30341.9|30301.9|30348.2|30308.2|30341.7|30301.7|0
1706582100000|2024-01-30 02:35:00|30341.8|30301.8|30348.2|30308.2|30348.2|30308.2|30341.8|30301.8|0
1706582400000|2024-01-30 02:40:00|30345|30305|30348.2|30308.2|30348.3|30308.3|30345|30305|0
1706582700000|2024-01-30 02:45:00|30348.3|30308.3|30348.3|30308.3|30348.3|30308.3|30348.3|30308.3|0
1706583000000|2024-01-30 02:50:00|30348.2|30308.2|30348.3|30308.3|30348.3|30308.3|30348.2|30308.2|0
1706583300000|2024-01-30 02:55:00|30348.2|30308.2|30348.3|30308.3|30348.3|30308.3|30341.9|30301.9|0
1706583900000|2024-01-30 03:05:00|30354.6|30314.6|30354.6|30314.6|30354.7|30314.7|30348.3|30308.3|0
1706584200000|2024-01-30 03:10:00|30348.3|30308.3|30348.2|30308.2|30354.6|30314.6|30348.2|30308.2|0
1706584500000|2024-01-30 03:15:00|30348.3|30308.3|30348.3|30308.3|30354.6|30314.6|30348.2|30308.2|0
1706584800000|2024-01-30 03:20:00|30348.2|30308.2|30348.3|30308.3|30348.3|30308.3|30341.9|30301.9|0
1706585100000|2024-01-30 03:25:00|30348.4|30308.4|30348.3|30308.3|30354.7|30314.7|30348.3|30308.3|0
1706585400000|2024-01-30 03:30:00|30354.6|30314.6|30348.3|30308.3|30354.6|30314.6|30341.9|30301.9|0
1706585700000|2024-01-30 03:35:00|30348.2|30308.2|30348.2|30308.2|30348.2|30308.2|30348.2|30308.2|0
1706586000000|2024-01-30 03:40:00|30354.5|30314.5|30354.5|30314.5|30354.5|30314.5|30348.2|30308.2|0
1706586300000|2024-01-30 03:45:00|30348.2|30308.2|30348.2|30308.2|30348.2|30308.2|30348.1|30308.1|0
1706586600000|2024-01-30 03:50:00|30348.1|30308.1|30341.8|30301.8|30348.2|30308.2|30341.8|30301.8|0
1706586900000|2024-01-30 03:55:00|30341.7|30301.7|30335.3|30295.3|30341.7|30301.7|30335.3|30295.3|0
1706587200000|2024-01-30 04:00:00|30335.4|30295.4|30341.7|30301.7|30341.8|30301.8|30335.4|30295.4|0
1706587500000|2024-01-30 04:05:00|30335.4|30295.4|30335.4|30295.4|30338.6|30298.6|30335.4|30295.4|0
1706587800000|2024-01-30 04:10:00|30341.7|30301.7|30348.1|30308.1|30348.2|30308.2|30341.7|30301.7|0
1706588400000|2024-01-30 04:20:00|30354.4|30314.4|30354.4|30314.4|30354.4|30314.4|30351.3|30311.3|0
1706588700000|2024-01-30 04:25:00|30348.1|30308.1|30348.1|30308.1|30348.1|30308.1|30348|30308|0
1706589000000|2024-01-30 04:30:00|30354.4|30314.4|30354.5|30314.5|30354.5|30314.5|30354.4|30314.4|0
1706589300000|2024-01-30 04:35:00|30354.4|30314.4|30348.1|30308.1|30354.4|30314.4|30348.1|30308.1|0
1706589600000|2024-01-30 04:40:00|30348|30308|30341.7|30301.7|30348.1|30308.1|30341.7|30301.7|0
1706590500000|2024-01-30 04:55:00|30341.6|30301.6|30341.6|30301.6|30341.6|30301.6|30341.6|30301.6|0
1706590800000|2024-01-30 05:00:00|30341.7|30301.7|30341.7|30301.7|30341.7|30301.7|30341.6|30301.6|0
1706591100000|2024-01-30 05:05:00|30341.8|30301.8|30341.7|30301.7|30341.8|30301.8|30341.7|30301.7|0
1706591700000|2024-01-30 05:15:00|30341.6|30301.6|30341.7|30301.7|30341.7|30301.7|30341.6|30301.6|0
1706592000000|2024-01-30 05:20:00|30348.1|30308.1|30348.1|30308.1|30348.1|30308.1|30341.7|30301.7|0
1706592300000|2024-01-30 05:25:00|30348.2|30308.2|30354.5|30314.5|30354.5|30314.5|30348.1|30308.1|0
1706592600000|2024-01-30 05:30:00|30354.6|30314.6|30354.6|30314.6|30360.9|30320.9|30354.5|30314.5|0
1706592900000|2024-01-30 05:35:00|30354.7|30314.7|30354.6|30314.6|30361|30321|30354.6|30314.6|0
1706593200000|2024-01-30 05:40:00|30354.7|30314.7|30354.5|30314.5|30361|30321|30354.5|30314.5|0
1706593500000|2024-01-30 05:45:00|30354.6|30314.6|30354.6|30314.6|30354.6|30314.6|30354.5|30314.5|0
1706593800000|2024-01-30 05:50:00|30354.5|30314.5|30341.9|30301.9|30354.5|30314.5|30341.9|30301.9|0
1706594100000|2024-01-30 05:55:00|30348.2|30308.2|30348.2|30308.2|30348.2|30308.2|30341.9|30301.9|0
1706594400000|2024-01-30 06:00:00|30348.3|30308.3|30354.8|30314.8|30354.8|30314.8|30348.2|30308.2|0
1706594700000|2024-01-30 06:05:00|30354.7|30314.7|30348.5|30308.5|30354.8|30314.8|30348.4|30308.4|0
1706595000000|2024-01-30 06:10:00|30354.8|30314.8|30348.5|30308.5|30354.8|30314.8|30348.4|30308.4|0
1706595300000|2024-01-30 06:15:00|30348.4|30308.4|30342.3|30302.3|30348.7|30308.7|30342.3|30302.3|0
1706595600000|2024-01-30 06:20:00|30342.1|30302.1|30335.7|30295.7|30342.1|30302.1|30335.6|30295.6|0
1706595900000|2024-01-30 06:25:00|30335.6|30295.6|30342.6|30302.6|30342.6|30302.6|30335.6|30295.6|0
1706596200000|2024-01-30 06:30:00|30342.5|30302.5|30342.5|30302.5|30342.5|30302.5|30336.2|30296.2|0
1706596500000|2024-01-30 06:35:00|30348.8|30308.8|30342.4|30302.4|30348.8|30308.8|30342.4|30302.4|0
1706596800000|2024-01-30 06:40:00|30342.5|30302.5|30329.8|30289.8|30348.8|30308.8|30329.8|30289.8|0
1706597100000|2024-01-30 06:45:00|30329.7|30289.7|30323.4|30283.4|30329.8|30289.8|30323.4|30283.4|0
1706597400000|2024-01-30 06:50:00|30323.5|30283.5|30323.4|30283.4|30329.8|30289.8|30323.4|30283.4|0
1706597700000|2024-01-30 06:55:00|30317|30277|30320.2|30280.2|30323.4|30283.4|30317|30277|0
1706598000000|2024-01-30 07:00:00|30317|30277|30321.3|30306.3|30341.3|30326.3|30310.6|30270.6|50
1706598300000|2024-01-30 07:05:00|30318.8|30303.8|30313.8|30298.8|30321.3|30306.3|30301.3|30286.3|30
1706598600000|2024-01-30 07:10:00|30316.3|30301.3|30308.8|30293.8|30323.8|30308.8|30303.8|30288.8|28
1706598900000|2024-01-30 07:15:00|30306.3|30291.3|30306.3|30291.3|30316.3|30301.3|30303.8|30288.8|14
1706599200000|2024-01-30 07:20:00|30308.8|30293.8|30306.3|30291.3|30313.8|30298.8|30303.8|30288.8|19
1706599500000|2024-01-30 07:25:00|30303.8|30288.8|30306.3|30291.3|30306.3|30291.3|30291.3|30276.3|34
1706599800000|2024-01-30 07:30:00|30308.8|30293.8|30298.8|30283.8|30308.8|30293.8|30293.8|30278.8|13
1706600100000|2024-01-30 07:35:00|30301.3|30286.3|30306.3|30291.3|30306.3|30291.3|30298.8|30283.8|9
1706600400000|2024-01-30 07:40:00|30313.8|30298.8|30338.8|30323.8|30343.8|30328.8|30313.8|30298.8|31
1706600700000|2024-01-30 07:45:00|30341.3|30326.3|30333.8|30318.8|30348.8|30333.8|30333.8|30318.8|20
1706601000000|2024-01-30 07:50:00|30336.3|30321.3|30358.8|30343.8|30358.8|30343.8|30333.8|30318.8|27
1706601300000|2024-01-30 07:55:00|30361.3|30346.3|30368.8|30353.8|30378.8|30363.8|30358.8|30343.8|70
1706601600000|2024-01-30 08:00:00|30366.3|30351.3|30363.8|30348.8|30413.8|30398.8|30328.8|30313.8|1046
1706601900000|2024-01-30 08:05:00|30361.3|30346.3|30311.3|30296.3|30363.8|30348.8|30308.8|30293.8|437
1706602200000|2024-01-30 08:10:00|30313.8|30298.8|30238.8|30223.8|30318.8|30303.8|30238.8|30223.8|344
1706602500000|2024-01-30 08:15:00|30241.3|30226.3|30283.8|30268.8|30288.8|30273.8|30238.8|30223.8|252
1706602800000|2024-01-30 08:20:00|30281.3|30266.3|30266.3|30251.3|30296.3|30281.3|30248.8|30233.8|113
1706603100000|2024-01-30 08:25:00|30268.8|30253.8|30258.8|30243.8|30273.8|30258.8|30243.8|30228.8|126
1706603400000|2024-01-30 08:30:00|30263.8|30248.8|30328.8|30313.8|30328.8|30313.8|30263.8|30248.8|158
1706603700000|2024-01-30 08:35:00|30323.8|30308.8|30301.3|30286.3|30328.8|30313.8|30278.8|30263.8|87
1706604000000|2024-01-30 08:40:00|30301.2|30286.2|30273.7|30258.7|30301.2|30286.2|30258.7|30243.7|88
1706604300000|2024-01-30 08:45:00|30271.2|30256.2|30248.7|30233.7|30286.2|30271.2|30248.7|30233.7|69
1706604600000|2024-01-30 08:50:00|30251.2|30236.2|30248.7|30233.7|30268.7|30253.7|30243.7|30228.7|82
1706604900000|2024-01-30 08:55:00|30251.2|30236.2|30278.7|30263.7|30283.7|30268.7|30251.2|30236.2|48
1706605200000|2024-01-30 09:00:00|30283.7|30268.7|30288.7|30273.7|30288.7|30273.7|30256.2|30241.2|77
1706605500000|2024-01-30 09:05:00|30293.7|30278.7|30298.7|30283.7|30303.7|30288.7|30283.7|30268.7|48
1706605800000|2024-01-30 09:10:00|30301.2|30286.2|30293.7|30278.7|30303.7|30288.7|30273.7|30258.7|65
1706606100000|2024-01-30 09:15:00|30296.2|30281.2|30278.7|30263.7|30303.7|30288.7|30276.2|30261.2|59
1706606400000|2024-01-30 09:20:00|30276.2|30261.2|30278.7|30263.7|30293.7|30278.7|30268.7|30253.7|48
1706606700000|2024-01-30 09:25:00|30283.7|30268.7|30298.7|30283.7|30303.7|30288.7|30273.7|30258.7|46
1706607000000|2024-01-30 09:30:00|30303.7|30288.7|30331.2|30316.2|30338.7|30323.7|30298.7|30283.7|68
1706607300000|2024-01-30 09:35:00|30328.7|30313.7|30328.7|30313.7|30336.2|30321.2|30328.7|30313.7|96
1706607600000|2024-01-30 09:40:00|30333.7|30318.7|30343.7|30328.7|30343.7|30328.7|30316.2|30301.2|63
1706607900000|2024-01-30 09:45:00|30346.2|30331.2|30353.7|30338.7|30363.7|30348.7|30346.2|30331.2|68
1706608200000|2024-01-30 09:50:00|30356.2|30341.2|30348.7|30333.7|30358.7|30343.7|30338.7|30323.7|48
1706608500000|2024-01-30 09:55:00|30351.2|30336.2|30358.7|30343.7|30363.7|30348.7|30348.7|30333.7|32
1706608800000|2024-01-30 10:00:00|30363.7|30348.7|30348.7|30333.7|30363.7|30348.7|30343.7|30328.7|46
1706609100000|2024-01-30 10:05:00|30343.7|30328.7|30333.7|30318.7|30343.7|30328.7|30323.7|30308.7|206
1706609400000|2024-01-30 10:10:00|30338.7|30323.7|30348.7|30333.7|30361.2|30346.2|30338.7|30323.7|111
1706609700000|2024-01-30 10:15:00|30351.2|30336.2|30363.7|30348.7|30363.7|30348.7|30348.7|30333.7|51
1706610000000|2024-01-30 10:20:00|30361.2|30346.2|30348.7|30333.7|30368.7|30353.7|30346.2|30331.2|134
1706610300000|2024-01-30 10:25:00|30351.2|30336.2|30368.7|30353.7|30373.7|30358.7|30348.7|30333.7|70
1706610600000|2024-01-30 10:30:00|30373.7|30358.7|30396.2|30381.2|30398.7|30383.7|30368.7|30353.7|96
1706610900000|2024-01-30 10:35:00|30398.7|30383.7|30398.7|30383.7|30403.7|30388.7|30393.7|30378.7|123
1706611200000|2024-01-30 10:40:00|30393.7|30378.7|30393.7|30378.7|30398.7|30383.7|30393.7|30378.7|91
1706611500000|2024-01-30 10:45:00|30396.2|30381.2|30383.7|30368.7|30398.7|30383.7|30381.2|30366.2|70
1706611800000|2024-01-30 10:50:00|30386.2|30371.2|30383.7|30368.7|30388.7|30373.7|30368.7|30353.7|63
1706612100000|2024-01-30 10:55:00|30381.2|30366.2|30393.7|30378.7|30398.7|30383.7|30378.7|30363.7|56
1706612400000|2024-01-30 11:00:00|30391.2|30376.2|30396.2|30381.2|30398.7|30383.7|30378.7|30363.7|120
1706612700000|2024-01-30 11:05:00|30393.7|30378.7|30378.7|30363.7|30393.7|30378.7|30363.7|30348.7|79
1706613000000|2024-01-30 11:10:00|30381.2|30366.2|30388.7|30373.7|30403.7|30388.7|30378.7|30363.7|50
1706613300000|2024-01-30 11:15:00|30391.2|30376.2|30378.7|30363.7|30403.7|30388.7|30376.2|30361.2|42
1706613600000|2024-01-30 11:20:00|30381.2|30366.2|30363.7|30348.7|30388.7|30373.7|30361.2|30346.2|59
1706613900000|2024-01-30 11:25:00|30361.2|30346.2|30388.7|30373.7|30388.7|30373.7|30361.2|30346.2|43
1706614200000|2024-01-30 11:30:00|30393.7|30378.7|30483.7|30468.7|30503.7|30488.7|30393.7|30378.7|720
1706614500000|2024-01-30 11:35:00|30488.7|30473.7|30463.7|30448.7|30493.7|30478.7|30463.7|30448.7|300
1706614800000|2024-01-30 11:40:00|30468.7|30453.7|30493.7|30478.7|30493.7|30478.7|30456.2|30441.2|142
1706615100000|2024-01-30 11:45:00|30491.2|30476.2|30523.7|30508.7|30536.2|30521.2|30488.7|30473.7|233
1706615400000|2024-01-30 11:50:00|30521.2|30506.2|30523.7|30508.7|30528.7|30513.7|30508.7|30493.7|131
1706615700000|2024-01-30 11:55:00|30528.7|30513.7|30518.7|30503.7|30533.7|30518.7|30516.2|30501.2|84
1706616000000|2024-01-30 12:00:00|30521.2|30506.2|30528.7|30513.7|30543.7|30528.7|30518.7|30503.7|179
1706616300000|2024-01-30 12:05:00|30526.2|30511.2|30521.2|30506.2|30533.7|30518.7|30518.7|30503.7|86
1706616600000|2024-01-30 12:10:00|30523.7|30508.7|30518.7|30503.7|30528.7|30513.7|30508.7|30493.7|42
1706616900000|2024-01-30 12:15:00|30521.2|30506.2|30513.7|30498.7|30523.7|30508.7|30503.7|30488.7|47
1706617200000|2024-01-30 12:20:00|30516.2|30501.2|30508.7|30493.7|30518.7|30503.7|30503.7|30488.7|58
1706617500000|2024-01-30 12:25:00|30511.2|30496.2|30508.7|30493.7|30513.7|30498.7|30498.7|30483.7|38
1706617800000|2024-01-30 12:30:00|30503.7|30488.7|30493.7|30478.7|30508.7|30493.7|30493.7|30478.7|72
1706618100000|2024-01-30 12:35:00|30491.2|30476.2|30473.7|30458.7|30491.2|30476.2|30473.7|30458.7|116
1706618400000|2024-01-30 12:40:00|30473.3|30458.3|30443.3|30428.3|30478.3|30463.3|30443.3|30428.3|75
1706618700000|2024-01-30 12:45:00|30440.8|30425.8|30470.8|30455.8|30483.3|30468.3|30438.3|30423.3|105
1706619000000|2024-01-30 12:50:00|30473.3|30458.3|30483.3|30468.3|30488.3|30473.3|30473.3|30458.3|55
1706619300000|2024-01-30 12:55:00|30478.3|30463.3|30473.3|30458.3|30478.3|30463.3|30463.3|30448.3|54
1706619600000|2024-01-30 13:00:00|30470.8|30455.8|30463.3|30448.3|30488.3|30473.3|30458.3|30443.3|105
1706619900000|2024-01-30 13:05:00|30468.3|30453.3|30473.3|30458.3|30490.8|30475.8|30468.3|30453.3|212
1706620200000|2024-01-30 13:10:00|30478.3|30463.3|30458.3|30443.3|30478.3|30463.3|30453.3|30438.3|58
1706620500000|2024-01-30 13:15:00|30453.3|30438.3|30463.3|30448.3|30473.3|30458.3|30448.3|30433.3|102
1706620800000|2024-01-30 13:20:00|30465.8|30450.8|30423.3|30408.3|30465.8|30450.8|30423.3|30408.3|140
1706621100000|2024-01-30 13:25:00|30428.3|30413.3|30433.3|30418.3|30448.3|30433.3|30428.3|30413.3|112
1706621400000|2024-01-30 13:30:00|30435.8|30420.8|30443.3|30428.3|30448.3|30433.3|30423.3|30408.3|664
1706621700000|2024-01-30 13:35:00|30440.8|30425.8|30463.3|30448.3|30463.3|30448.3|30438.3|30423.3|134
1706622000000|2024-01-30 13:40:00|30468.3|30453.3|30478.3|30463.3|30483.3|30468.3|30463.3|30448.3|106
1706622300000|2024-01-30 13:45:00|30473.3|30458.3|30493.3|30478.3|30498.3|30483.3|30473.3|30458.3|136
1706622600000|2024-01-30 13:50:00|30498.3|30483.3|30503.3|30488.3|30513.3|30498.3|30498.3|30483.3|95
1706622900000|2024-01-30 13:55:00|30505.8|30490.8|30500.8|30485.8|30513.3|30498.3|30500.8|30485.8|45
1706623200000|2024-01-30 14:00:00|30503.3|30488.3|30488.3|30473.3|30503.3|30488.3|30463.3|30448.3|114
1706623500000|2024-01-30 14:05:00|30493.3|30478.3|30468.3|30453.3|30493.3|30478.3|30458.3|30443.3|46
1706623800000|2024-01-30 14:10:00|30473.3|30458.3|30473.3|30458.3|30478.3|30463.3|30463.3|30448.3|123
1706624100000|2024-01-30 14:15:00|30478.3|30463.3|30478.3|30463.3|30483.3|30468.3|30468.3|30453.3|85
1706624400000|2024-01-30 14:20:00|30475.8|30460.8|30498.3|30483.3|30498.3|30483.3|30468.3|30453.3|70
1706624700000|2024-01-30 14:25:00|30495.8|30480.8|30478.3|30463.3|30498.3|30483.3|30473.3|30458.3|44
1706625000000|2024-01-30 14:30:00|30483.3|30468.3|30523.3|30508.3|30523.3|30508.3|30483.3|30468.3|194
1706625300000|2024-01-30 14:35:00|30520.8|30505.8|30498.3|30483.3|30523.3|30508.3|30493.3|30478.3|102
1706625600000|2024-01-30 14:40:00|30503.3|30488.3|30503.3|30488.3|30518.3|30503.3|30493.3|30478.3|102
1706625900000|2024-01-30 14:45:00|30505.8|30490.8|30523.3|30508.3|30523.3|30508.3|30503.3|30488.3|62
1706626200000|2024-01-30 14:50:00|30525.8|30510.8|30553.3|30538.3|30553.3|30538.3|30523.3|30508.3|135
1706626500000|2024-01-30 14:55:00|30558.3|30543.3|30583.3|30568.3|30583.3|30568.3|30558.3|30543.3|169
1706626800000|2024-01-30 15:00:00|30585.8|30570.8|30588.3|30573.3|30593.3|30578.3|30563.3|30548.3|377
1706627100000|2024-01-30 15:05:00|30593.3|30578.3|30593.3|30578.3|30598.3|30583.3|30578.3|30563.3|179
1706627400000|2024-01-30 15:10:00|30593.1|30578.1|30593.1|30578.1|30615.6|30600.6|30593.1|30578.1|277
1706627700000|2024-01-30 15:15:00|30588.1|30573.1|30593.1|30578.1|30603.1|30588.1|30588.1|30573.1|147
1706628000000|2024-01-30 15:20:00|30598.1|30583.1|30588.1|30573.1|30603.1|30588.1|30573.1|30558.1|133
1706628300000|2024-01-30 15:25:00|30583.1|30568.1|30578.1|30563.1|30583.1|30568.1|30560.6|30545.6|157
1706628600000|2024-01-30 15:30:00|30583.1|30568.1|30593.1|30578.1|30603.1|30588.1|30583.1|30568.1|164
1706628900000|2024-01-30 15:35:00|30588.1|30573.1|30573.1|30558.1|30588.1|30573.1|30568.1|30553.1|93
1706629200000|2024-01-30 15:40:00|30578.1|30563.1|30578.1|30563.1|30583.1|30568.1|30573.1|30558.1|130
1706629500000|2024-01-30 15:45:00|30573.1|30558.1|30583.1|30568.1|30585.6|30570.6|30563.1|30548.1|126
1706629800000|2024-01-30 15:50:00|30580.6|30565.6|30578.1|30563.1|30588.1|30573.1|30575.6|30560.6|101
1706630100000|2024-01-30 15:55:00|30583.1|30568.1|30588.1|30573.1|30598.1|30583.1|30578.1|30563.1|113
1706630400000|2024-01-30 16:00:00|30583.1|30568.1|30618.1|30603.1|30620.6|30605.6|30583.1|30568.1|208
1706630700000|2024-01-30 16:05:00|30623.1|30608.1|30628.1|30613.1|30633.1|30618.1|30618.1|30603.1|191
1706631000000|2024-01-30 16:10:00|30633.1|30618.1|30643.1|30628.1|30643.1|30628.1|30623.1|30608.1|175
1706631300000|2024-01-30 16:15:00|30648.1|30633.1|30628.1|30613.1|30650.6|30635.6|30628.1|30613.1|222
1706631600000|2024-01-30 16:20:00|30630.6|30615.6|30623.1|30608.1|30643.1|30628.1|30623.1|30608.1|193
1706631900000|2024-01-30 16:25:00|30625.6|30610.6|30633.1|30618.1|30638.1|30623.1|30625.6|30610.6|287
1706632200000|2024-01-30 16:30:00|30630.6|30615.6|30628.1|30613.1|30648.1|30633.1|30623.1|30608.1|495
1706632500000|2024-01-30 16:35:00|30625.6|30610.6|30633.1|30618.1|30638.1|30623.1|30625.6|30610.6|180
1706632800000|2024-01-30 16:40:00|30638.1|30623.1|30638.1|30623.1|30643.1|30628.1|30633.1|30618.1|67
1706633100000|2024-01-30 16:45:00|30640.6|30625.6|30648.1|30633.1|30648.1|30633.1|30638.1|30623.1|33
1706633400000|2024-01-30 16:50:00|30650.6|30630.6|30650.6|30630.6|30655.6|30630.6|30645.6|30625.6|29
1706633700000|2024-01-30 16:55:00|||||||||12
1706634000000|2024-01-30 17:00:00|30655.6|30625.6|30645.6|30625.6|30655.6|30630.6|30645.6|30625.6|37
1706634300000|2024-01-30 17:05:00|30650.6|30620.6|30650.6|30630.6|30650.6|30630.6|30645.6|30620.6|13
1706634600000|2024-01-30 17:10:00|30645.6|30625.6|30645.6|30625.6|30650.6|30625.6|30645.6|30620.6|7
1706634900000|2024-01-30 17:15:00|30640.6|30620.6|30645.6|30620.6|30645.6|30625.6|30640.6|30620.6|13
1706635200000|2024-01-30 17:20:00|30650.6|30625.6|30640.6|30620.6|30650.6|30630.6|30640.6|30620.6|11
1706635500000|2024-01-30 17:25:00|30635.6|30615.6|30630.6|30610.6|30640.6|30615.6|30630.6|30610.6|28
1706635800000|2024-01-30 17:30:00|30625.6|30605.6|30615.6|30595.6|30630.6|30605.6|30610.6|30585.6|38
1706636100000|2024-01-30 17:35:00|30610.6|30590.6|30620.6|30600.6|30620.6|30600.6|30610.6|30590.6|16
1706636400000|2024-01-30 17:40:00|30615.6|30595.6|30615.6|30595.6|30620.6|30600.6|30610.6|30590.6|20
1706636700000|2024-01-30 17:45:00|30620.6|30600.6|30615.6|30595.6|30620.6|30600.6|30615.6|30595.6|12
1706637000000|2024-01-30 17:50:00|30610.6|30590.6|30615.6|30590.6|30615.6|30595.6|30605.6|30585.6|23
1706637300000|2024-01-30 17:55:00|30610.6|30585.6|30605.6|30585.6|30615.6|30590.6|30605.6|30585.6|6
1706637600000|2024-01-30 18:00:00||30580.6||30585.6||30585.6||30580.6|17
1706637900000|2024-01-30 18:05:00|30610.6|30590.6|30610.6|30590.6|30610.6|30590.6|30605.6|30585.6|20
1706638200000|2024-01-30 18:10:00|30605.6|30585.6|30605.6|30585.6|30605.6|30585.6|30605.6|30585.6|25
1706638500000|2024-01-30 18:15:00|30610.6|30590.6|30615.6|30595.6|30615.6|30595.6|30610.6|30590.6|11
1706638800000|2024-01-30 18:20:00|30620.6|30600.6|30620.6|30600.6|30625.6|30600.6|30620.6|30600.6|9
1706639100000|2024-01-30 18:25:00|30625.6|30605.6|30630.6|30610.6|30630.6|30610.6|30625.6|30605.6|22
1706639400000|2024-01-30 18:30:00|30625.6|30605.6|30630.6|30610.6|30630.6|30610.6|30625.6|30600.6|16
1706639700000|2024-01-30 18:35:00|||||||||3
1706640000000|2024-01-30 18:40:00|30635.6|30615.6|30635.6|30615.6|30635.6|30615.6|30630.6|30605.6|12
1706640300000|2024-01-30 18:45:00|30640.6|30610.6|30635.6|30615.6|30640.6|30620.6|30635.6|30610.6|5
1706640600000|2024-01-30 18:50:00|30630.6|30610.6|30630.6|30610.6|30630.6|30610.6|30625.6|30605.6|5
1706640900000|2024-01-30 18:55:00|30635.6|30615.6|30635.6|30615.6|30640.6|30615.6|30635.6|30610.6|6
1706641200000|2024-01-30 19:00:00|30640.6|30620.6|30635.6|30615.6|30640.6|30620.6|30635.6|30615.6|13
1706641500000|2024-01-30 19:05:00|30640.6|30610.6|30640.6|30620.6|30640.6|30620.6|30630.6|30610.6|14
1706641800000|2024-01-30 19:10:00|30635.6|30615.6|30645.6|30625.6|30650.6|30625.6|30635.6|30615.6|25
1706642100000|2024-01-30 19:15:00|30640.6|30620.6|30640.6|30620.6|30645.6|30625.6|30635.6|30615.6|9
1706642400000|2024-01-30 19:20:00|30645.6|30625.6|30655.6|30635.6|30655.6|30635.6|30645.6|30625.6|3
1706642700000|2024-01-30 19:25:00|30650.6|30630.6|30648.1|30633.1|30655.6|30635.6|30648.1|30630.6|15
1706643000000|2024-01-30 19:30:00|30645.6|30630.6|30653.1|30638.1|30653.1|30638.1|30645.6|30630.6|6
1706643300000|2024-01-30 19:35:00|30648.1|30633.1|30648.1|30633.1|30648.1|30633.1|30643.1|30628.1|6
1706643600000|2024-01-30 19:40:00|30653.1|30638.1|30653.1|30638.1|30653.1|30638.1|30650.6|30635.6|5
1706643900000|2024-01-30 19:45:00|30650.6|30635.6|30655.6|30640.6|30658.1|30643.1|30650.6|30635.6|11
1706644200000|2024-01-30 19:50:00|30653.1|30638.1|30653.1|30638.1|30655.6|30640.6|30653.1|30638.1|2
1706644500000|2024-01-30 19:55:00|30655.6|30640.6|30653.1|30638.1|30658.1|30643.1|30650.6|30635.6|14
1706644800000|2024-01-30 20:00:00|30658.1|30643.1|30648.1|30633.1|30658.1|30643.1|30648.1|30633.1|11
1706645100000|2024-01-30 20:05:00|30645.6|30630.6|30653.1|30638.1|30653.1|30638.1|30640.6|30625.6|7
1706645400000|2024-01-30 20:10:00|30655.6|30640.6|30650.6|30635.6|30658.1|30643.1|30648.1|30633.1|11
1706645700000|2024-01-30 20:15:00|30648.1|30633.1|30653.1|30638.1|30653.1|30638.1|30648.1|30633.1|6
1706646000000|2024-01-30 20:20:00|30658.1|30643.1|30653.1|30638.1|30658.1|30643.1|30650.6|30635.6|15
1706646300000|2024-01-30 20:25:00|30655.6|30640.6|30658.1|30643.1|30663.1|30648.1|30655.6|30640.6|31
1706646600000|2024-01-30 20:30:00|30655.6|30640.6|30658.1|30643.1|30663.1|30648.1|30653.1|30638.1|76
1706646900000|2024-01-30 20:35:00|30655.6|30640.6|30653.1|30638.1|30655.6|30640.6|30648.1|30633.1|49
1706647200000|2024-01-30 20:40:00|30650.6|30635.6|30648.1|30633.1|30655.6|30640.6|30648.1|30633.1|19
1706647500000|2024-01-30 20:45:00|30643.1|30628.1|30638.1|30623.1|30643.1|30628.1|30638.1|30623.1|4
1706647800000|2024-01-30 20:50:00|30630.6|30615.6|30623.1|30608.1|30630.6|30615.6|30623.1|30608.1|22
1706648100000|2024-01-30 20:55:00|30625.6|30610.6|30628.1|30613.1|30633.1|30618.1|30625.6|30610.6|37
1706648400000|2024-01-30 21:00:00|30646.9|30606.9|30595.4|30555.4|30646.9|30606.9|30589.5|30549.5|0
1706648700000|2024-01-30 21:05:00|30595.5|30555.5|30605.5|30565.5|30622|30582|30595.5|30555.5|0
1706649000000|2024-01-30 21:10:00|30605.7|30565.7|30628.6|30588.6|30628.6|30588.6|30605.7|30565.7|0
1706649300000|2024-01-30 21:15:00|30629.9|30589.9|30614.1|30574.1|30630.5|30590.5|30608.2|30568.2|0
1706649600000|2024-01-30 21:20:00|30613.4|30573.4|30617.4|30577.4|30620.7|30580.7|30608.2|30568.2|0
1706649900000|2024-01-30 21:25:00|30618.7|30578.7|30610.1|30570.1|30620|30580|30610.1|30570.1|0
1706650200000|2024-01-30 21:30:00|30610.2|30570.2|30603.6|30563.6|30616.7|30576.7|30601.6|30561.6|0
1706650500000|2024-01-30 21:35:00|30603.5|30563.5|30592.4|30552.4|30605.5|30565.5|30591.7|30551.7|0
1706650800000|2024-01-30 21:40:00|30591.7|30551.7|30595.7|30555.7|30597|30557|30585.8|30545.8|0
1706651100000|2024-01-30 21:45:00|30596.3|30556.3|30587.1|30547.1|30596.3|30556.3|30585.2|30545.2|0
1706651400000|2024-01-30 21:50:00|30587.2|30547.2|30587.1|30547.1|30589.1|30549.1|30581.9|30541.9|0
1706651700000|2024-01-30 21:55:00|30587.2|30547.2|30580.6|30540.6|30588.4|30548.4|30577.3|30537.3|0
1706652000000|2024-01-30 22:00:00|30581.2|30541.2|30583.2|30543.2|30589.8|30549.8|30581.2|30541.2|0
1706652300000|2024-01-30 22:05:00|30582.5|30542.5|30564.1|30524.1|30583.2|30543.2|30564.1|30524.1|0
1706652600000|2024-01-30 22:10:00|30563.5|30523.5|30561.5|30521.5|30566.1|30526.1|30558.2|30518.2|0
1706652900000|2024-01-30 22:15:00|30562.2|30522.2|30549|30509|30564.1|30524.1|30549|30509|0
1706653200000|2024-01-30 22:20:00|30548.9|30508.9|30585|30545|30590.2|30550.2|30545.1|30505.1|0
1706653500000|2024-01-30 22:25:00|30585.6|30545.6|30590.9|30550.9|30598.1|30558.1|30585.6|30545.6|0
1706653800000|2024-01-30 22:30:00|30590.2|30550.2|30591.5|30551.5|30593.5|30553.5|30588.3|30548.3|0
1706654100000|2024-01-30 22:35:00|30590.9|30550.9|30585.6|30545.6|30592.9|30552.9|30585.6|30545.6|0
1706654400000|2024-01-30 22:40:00|30583.7|30543.7|30583.7|30543.7|30583.7|30543.7|30575.8|30535.8|0
1706654700000|2024-01-30 22:45:00|30583.6|30543.6|30580.4|30540.4|30583.6|30543.6|30577.7|30537.7|0
1706655000000|2024-01-30 22:50:00|30581|30541|30569.9|30529.9|30581|30541|30569.9|30529.9|0
1706655300000|2024-01-30 22:55:00|30570.5|30530.5|30581.2|30541.2|30584.4|30544.4|30566.6|30526.6|0
1706655600000|2024-01-30 23:00:00|30581.4|30541.4|30570.3|30530.3|30602.9|30562.9|30561|30521|0
1706655900000|2024-01-30 23:05:00|30571|30531|30581.5|30541.5|30583.5|30543.5|30569.7|30529.7|0
1706656200000|2024-01-30 23:10:00|30582.8|30542.8|30574.9|30534.9|30582.8|30542.8|30573.6|30533.6|0
1706656500000|2024-01-30 23:15:00|30573.6|30533.6|30578.2|30538.2|30581.5|30541.5|30572.9|30532.9|0
1706656800000|2024-01-30 23:20:00|30578.9|30538.9|30566.4|30526.4|30582.8|30542.8|30565.7|30525.7|0
1706657100000|2024-01-30 23:25:00|30565.7|30525.7|30559.8|30519.8|30570.3|30530.3|30559.8|30519.8|0
1706657400000|2024-01-30 23:30:00|30560.5|30520.5|30566.4|30526.4|30568.4|30528.4|30559.8|30519.8|0
1706657700000|2024-01-30 23:35:00|30566.3|30526.3|30562.9|30522.9|30566.4|30526.4|30560.3|30520.3|0
1706658000000|2024-01-30 23:40:00|30563.5|30523.5|30569.4|30529.4|30571.4|30531.4|30563.5|30523.5|0
1706658300000|2024-01-30 23:45:00|30569.5|30529.5|30561.8|30521.8|30571.4|30531.4|30560.5|30520.5|0
1706658600000|2024-01-30 23:50:00|30561.7|30521.7|30564.8|30524.8|30564.8|30524.8|30558.5|30518.5|0
1706658900000|2024-01-30 23:55:00|30565.5|30525.5|30561.5|30521.5|30565.5|30525.5|30560.2|30520.2|0
1706659200000|2024-01-31 00:00:00|30562.2|30522.2|30577.7|30537.7|30578.4|30538.4|30562.2|30522.2|0
1706659500000|2024-01-31 00:05:00|30576.4|30536.4|30579.7|30539.7|30583|30543|30575.1|30535.1|0
1706659800000|2024-01-31 00:10:00|30580.4|30540.4|30594.4|30554.4|30594.4|30554.4|30579.7|30539.7|0
1706660100000|2024-01-31 00:15:00|30593.7|30553.7|30611|30571|30611|30571|30591.1|30551.1|0
1706660400000|2024-01-31 00:20:00|30617.4|30577.4|30617.3|30577.3|30617.4|30577.4|30610.9|30570.9|0
1706660700000|2024-01-31 00:25:00|30617.4|30577.4|30611|30571|30617.4|30577.4|30611|30571|0
1706661000000|2024-01-31 00:30:00|30611.1|30571.1|30610.9|30570.9|30617.5|30577.5|30610.9|30570.9|0
1706661300000|2024-01-31 00:35:00|30610.8|30570.8|30610.9|30570.9|30610.9|30570.9|30610.8|30570.8|0
1706661600000|2024-01-31 00:40:00|30611|30571|30598.1|30558.1|30611|30571|30598.1|30558.1|0
1706661900000|2024-01-31 00:45:00|30604.5|30564.5|30611|30571|30611|30571|30598.1|30558.1|0
1706662500000|2024-01-31 00:55:00|30604.6|30564.6|30604.5|30564.5|30604.6|30564.6|30604.5|30564.5|0
1706662800000|2024-01-31 01:00:00|30604.6|30564.6|30598.1|30558.1|30604.6|30564.6|30598|30558|0
1706663100000|2024-01-31 01:05:00|30598|30558|30598.1|30558.1|30604.5|30564.5|30598|30558|0
1706663400000|2024-01-31 01:10:00|30598.2|30558.2|30598.2|30558.2|30598.2|30558.2|30598.1|30558.1|0
1706663700000|2024-01-31 01:15:00|30604.5|30564.5|30604.6|30564.6|30604.6|30564.6|30598.2|30558.2|0
1706664000000|2024-01-31 01:20:00|30604.5|30564.5|30598.1|30558.1|30604.6|30564.6|30598|30558|0
1706664300000|2024-01-31 01:25:00|30598|30558|30591.6|30551.6|30598.1|30558.1|30585.3|30545.3|0
1706664600000|2024-01-31 01:30:00|30591.7|30551.7|30591.7|30551.7|30591.7|30551.7|30585.2|30545.2|0
1706664900000|2024-01-31 01:35:00|30591.6|30551.6|30604.5|30564.5|30604.5|30564.5|30591.6|30551.6|0
1706665200000|2024-01-31 01:40:00|30610.9|30570.9|30604.3|30564.3|30610.9|30570.9|30604.3|30564.3|0
1706665500000|2024-01-31 01:45:00|30604.4|30564.4|30604.3|30564.3|30610.8|30570.8|30604.3|30564.3|0
1706665800000|2024-01-31 01:50:00|30604.4|30564.4|30604.2|30564.2|30610.8|30570.8|30597.8|30557.8|0
1706666100000|2024-01-31 01:55:00|30597.8|30557.8|30591.4|30551.4|30604.3|30564.3|30591.4|30551.4|0
1706666400000|2024-01-31 02:00:00|30591.5|30551.5|30585|30545|30597.9|30557.9|30585|30545|0
1706666700000|2024-01-31 02:05:00|30591.4|30551.4|30591.4|30551.4|30591.4|30551.4|30585|30545|0
1706667000000|2024-01-31 02:10:00|30591.3|30551.3|30585|30545|30591.4|30551.4|30585|30545|0
1706667300000|2024-01-31 02:15:00|30591.4|30551.4|30597.8|30557.8|30597.9|30557.9|30591.4|30551.4|0
1706667600000|2024-01-31 02:20:00|30591.4|30551.4|30597.8|30557.8|30604.3|30564.3|30591.4|30551.4|0
1706667900000|2024-01-31 02:25:00|30597.9|30557.9|30597.8|30557.8|30597.9|30557.9|30597.8|30557.8|0
1706668200000|2024-01-31 02:30:00|30597.9|30557.9|30597.9|30557.9|30597.9|30557.9|30597.8|30557.8|0
1706668500000|2024-01-31 02:35:00|30597.8|30557.8|30597.9|30557.9|30597.9|30557.9|30597.8|30557.8|0
1706668800000|2024-01-31 02:40:00|30604.3|30564.3|30597.8|30557.8|30604.3|30564.3|30597.8|30557.8|0
1706669100000|2024-01-31 02:45:00|30604.1|30564.1|30604.2|30564.2|30604.2|30564.2|30597.7|30557.7|0
1706669400000|2024-01-31 02:50:00|30604.1|30564.1|30604.1|30564.1|30604.1|30564.1|30597.7|30557.7|0
1706669700000|2024-01-31 02:55:00|30604.2|30564.2|30604.2|30564.2|30604.2|30564.2|30597.7|30557.7|0
1706670000000|2024-01-31 03:00:00|30610.6|30570.6|30617|30577|30623.4|30583.4|30610.6|30570.6|0
1706670300000|2024-01-31 03:05:00|30623.4|30583.4|30617|30577|30623.4|30583.4|30617|30577|0
1706670600000|2024-01-31 03:10:00|30610.6|30570.6|30610.6|30570.6|30610.7|30570.7|30610.6|30570.6|0
1706670900000|2024-01-31 03:15:00|30610.7|30570.7|30610.7|30570.7|30610.7|30570.7|30610.7|30570.7|0
1706671200000|2024-01-31 03:20:00|30617.1|30577.1|30610.7|30570.7|30617.1|30577.1|30610.6|30570.6|0
1706671500000|2024-01-31 03:25:00|30610.6|30570.6|30610.5|30570.5|30610.7|30570.7|30610.5|30570.5|0
1706671800000|2024-01-31 03:30:00|30610.6|30570.6|30610.6|30570.6|30610.6|30570.6|30604.1|30564.1|0
1706672100000|2024-01-31 03:35:00|30610.5|30570.5|30604.1|30564.1|30610.5|30570.5|30604.1|30564.1|0
1706672400000|2024-01-31 03:40:00|30610.5|30570.5|30617|30577|30620.1|30580.1|30604|30564|0
1706672700000|2024-01-31 03:45:00|30616.9|30576.9|30617|30577|30617.1|30577.1|30616.9|30576.9|0
1706673300000|2024-01-31 03:55:00|30616.9|30576.9|30616.9|30576.9|30617|30577|30616.8|30576.8|0
1706673600000|2024-01-31 04:00:00|30617|30577|30623.4|30583.4|30623.4|30583.4|30617|30577|0
1706673900000|2024-01-31 04:05:00|30617|30577|30623.3|30583.3|30623.4|30583.4|30617|30577|0
1706674200000|2024-01-31 04:10:00|30617|30577|30623.5|30583.5|30623.5|30583.5|30617|30577|0
1706674500000|2024-01-31 04:15:00|30620.3|30580.3|30617.2|30577.2|30623.5|30583.5|30617.1|30577.1|0
1706675100000|2024-01-31 04:25:00|30617.1|30577.1|30617.1|30577.1|30617.1|30577.1|30617.1|30577.1|0
1706675400000|2024-01-31 04:30:00|30617.2|30577.2|30617.2|30577.2|30617.2|30577.2|30617.1|30577.1|0
1706675700000|2024-01-31 04:35:00|30617.1|30577.1|30623.5|30583.5|30629.9|30589.9|30610.7|30570.7|0
1706676000000|2024-01-31 04:40:00|30623.6|30583.6|30626.8|30586.8|30630|30590|30623.5|30583.5|0
1706676300000|2024-01-31 04:45:00|30623.6|30583.6|30630.1|30590.1|30630.1|30590.1|30623.6|30583.6|0
1706676600000|2024-01-31 04:50:00|30630|30590|30623.7|30583.7|30630.1|30590.1|30623.7|30583.7|0
1706676900000|2024-01-31 04:55:00|30623.6|30583.6|30630|30590|30630|30590|30623.6|30583.6|0
1706677200000|2024-01-31 05:00:00|30623.7|30583.7|30636.4|30596.4|30636.4|30596.4|30623.6|30583.6|0
1706677500000|2024-01-31 05:05:00|30623.7|30583.7|30617.3|30577.3|30630|30590|30617.3|30577.3|0
1706677800000|2024-01-31 05:10:00|30620.4|30580.4|30617.3|30577.3|30623.7|30583.7|30617.2|30577.2|0
1706678100000|2024-01-31 05:15:00|30623.7|30583.7|30623.7|30583.7|30623.7|30583.7|30617.3|30577.3|0
1706678400000|2024-01-31 05:20:00|30630.1|30590.1|30636.4|30596.4|30636.4|30596.4|30629.9|30589.9|0
1706678700000|2024-01-31 05:25:00|30633.2|30593.2|30636.3|30596.3|30636.4|30596.4|30630|30590|0
1706679000000|2024-01-31 05:30:00|30636.2|30596.2|30617|30577|30636.2|30596.2|30617|30577|0
1706679300000|2024-01-31 05:35:00|30620.2|30580.2|30623.4|30583.4|30623.5|30583.5|30617.1|30577.1|0
1706679600000|2024-01-31 05:40:00|30623.3|30583.3|30623.4|30583.4|30623.5|30583.5|30623.3|30583.3|0
1706679900000|2024-01-31 05:45:00|30617|30577|30617|30577|30623.4|30583.4|30616.9|30576.9|0
1706680200000|2024-01-31 05:50:00|30617.1|30577.1|30616.9|30576.9|30623.5|30583.5|30616.9|30576.9|0
1706680500000|2024-01-31 05:55:00|30617|30577|30629.7|30589.7|30629.7|30589.7|30616.9|30576.9|0
1706680800000|2024-01-31 06:00:00|30623.3|30583.3|30642.6|30602.6|30642.6|30602.6|30623.3|30583.3|0
1706681100000|2024-01-31 06:05:00|30636.2|30596.2|30636.2|30596.2|30642.7|30602.7|30636.2|30596.2|0
1706681400000|2024-01-31 06:10:00|30636.3|30596.3|30636.3|30596.3|30642.7|30602.7|30636.2|30596.2|0
1706681700000|2024-01-31 06:15:00|30629.9|30589.9|30623.5|30583.5|30636.3|30596.3|30623.5|30583.5|0
1706682000000|2024-01-31 06:20:00|30623.6|30583.6|30617.2|30577.2|30623.6|30583.6|30617.2|30577.2|0
1706682300000|2024-01-31 06:25:00|30617.1|30577.1|30610.6|30570.6|30617.2|30577.2|30610.6|30570.6|0
1706682600000|2024-01-31 06:30:00|30604.2|30564.2|30607.3|30567.3|30610.7|30570.7|30604.1|30564.1|0
1706682900000|2024-01-31 06:35:00|30610.4|30570.4|30616.9|30576.9|30617|30577|30604.1|30564.1|0
1706683200000|2024-01-31 06:40:00|30610.5|30570.5|30597.7|30557.7|30613.9|30573.9|30597.7|30557.7|0
1706683500000|2024-01-31 06:45:00|30600.9|30560.9|30597.5|30557.5|30604.1|30564.1|30597.4|30557.4|0
1706683800000|2024-01-31 06:50:00|30597.4|30557.4|30591|30551|30603.8|30563.8|30590.9|30550.9|0
1706684100000|2024-01-31 06:55:00|30584.6|30544.6|30590.8|30550.8|30591|30551|30584.4|30544.4|0
1706684400000|2024-01-31 07:00:00|30584.5|30544.5|30613.1|30598.1|30615.6|30600.6|30571.6|30531.6|29
1706684700000|2024-01-31 07:05:00|30615.6|30600.6|30638.1|30623.1|30643.1|30628.1|30615.6|30600.6|62
1706685000000|2024-01-31 07:10:00|30640.6|30625.6|30655.6|30640.6|30655.6|30640.6|30638.1|30623.1|44
1706685300000|2024-01-31 07:15:00|30658.1|30643.1|30673.1|30658.1|30673.1|30658.1|30653.1|30638.1|53
1706685600000|2024-01-31 07:20:00|30668.1|30653.1|30688.1|30673.1|30688.1|30673.1|30663.1|30648.1|39
1706685900000|2024-01-31 07:25:00|30685.6|30670.6|30733.1|30718.1|30733.1|30718.1|30683.1|30668.1|87
1706686200000|2024-01-31 07:30:00|30738.1|30723.1|30713.1|30698.1|30738.1|30723.1|30705.6|30690.6|89
1706686500000|2024-01-31 07:35:00|30710.6|30695.6|30690.6|30675.6|30713.1|30698.1|30688.1|30673.1|32
1706686800000|2024-01-31 07:40:00|30688.1|30673.1|30698.1|30683.1|30700.6|30685.6|30688.1|30673.1|11
1706687100000|2024-01-31 07:45:00|30700.6|30685.6|30710.6|30695.6|30720.6|30705.6|30698.1|30683.1|39
1706687400000|2024-01-31 07:50:00|30708.1|30693.1|30703.1|30688.1|30713.1|30698.1|30698.1|30683.1|10
1706687700000|2024-01-31 07:55:00|30700.6|30685.6|30683.1|30668.1|30710.6|30695.6|30680.6|30665.6|78
1706688000000|2024-01-31 08:00:00|30673.1|30658.1|30668.1|30653.1|30713.1|30698.1|30663.1|30648.1|709
1706688300000|2024-01-31 08:05:00|30670.6|30655.6|30638.1|30623.1|30688.1|30673.1|30638.1|30623.1|296
1706688600000|2024-01-31 08:10:00|30640.6|30625.6|30668.1|30653.1|30673.1|30658.1|30628.1|30613.1|210
1706688900000|2024-01-31 08:15:00|30670.6|30655.6|30713.1|30698.1|30718.1|30703.1|30663.1|30648.1|219
1706689200000|2024-01-31 08:20:00|30708.1|30693.1|30723.1|30708.1|30725.6|30710.6|30708.1|30693.1|228
1706689500000|2024-01-31 08:25:00|30728.1|30713.1|30725.6|30710.6|30733.1|30718.1|30713.1|30698.1|185
1706689800000|2024-01-31 08:30:00|30728.1|30713.1|30768.1|30753.1|30770.6|30755.6|30728.1|30713.1|247
1706690100000|2024-01-31 08:35:00|30765.6|30750.6|30788.1|30773.1|30788.1|30773.1|30758.1|30743.1|240
1706690400000|2024-01-31 08:40:00|30789.7|30774.7|30824.7|30809.7|30829.7|30814.7|30784.7|30769.7|289
1706690700000|2024-01-31 08:45:00|30822.2|30807.2|30834.7|30819.7|30847.2|30832.2|30819.7|30804.7|301
1706691000000|2024-01-31 08:50:00|30829.7|30814.7|30822.2|30807.2|30834.7|30819.7|30819.7|30804.7|114
1706691300000|2024-01-31 08:55:00|30819.7|30804.7|30824.7|30809.7|30839.7|30824.7|30804.7|30789.7|153
1706691600000|2024-01-31 09:00:00|30827.2|30812.2|30829.7|30814.7|30842.2|30827.2|30804.7|30789.7|203
1706691900000|2024-01-31 09:05:00|30832.2|30817.2|30832.2|30817.2|30842.2|30827.2|30819.7|30804.7|261
1706692200000|2024-01-31 09:10:00|30829.7|30814.7|30824.7|30809.7|30834.7|30819.7|30812.2|30797.2|117
1706692500000|2024-01-31 09:15:00|30829.7|30814.7|30822.2|30807.2|30844.7|30829.7|30819.7|30804.7|126
1706692800000|2024-01-31 09:20:00|30824.7|30809.7|30839.7|30824.7|30844.7|30829.7|30814.7|30799.7|175
1706693100000|2024-01-31 09:25:00|30837.2|30822.2|30839.7|30824.7|30844.7|30829.7|30834.7|30819.7|89
1706693400000|2024-01-31 09:30:00|30842.2|30827.2|30839.7|30824.7|30849.7|30834.7|30834.7|30819.7|179
1706693700000|2024-01-31 09:35:00|30837.2|30822.2|30839.7|30824.7|30849.7|30834.7|30834.7|30819.7|149
1706694000000|2024-01-31 09:40:00|30837.2|30822.2|30849.7|30834.7|30857.2|30842.2|30829.7|30814.7|200
1706694300000|2024-01-31 09:45:00|30847.2|30832.2|30847.2|30832.2|30849.7|30834.7|30829.7|30814.7|102
1706694600000|2024-01-31 09:50:00|30849.7|30834.7|30844.7|30829.7|30859.7|30844.7|30834.7|30819.7|164
1706694900000|2024-01-31 09:55:00|30842.2|30827.2|30837.2|30822.2|30849.7|30834.7|30834.7|30819.7|90
1706695200000|2024-01-31 10:00:00|30839.7|30824.7|30839.7|30824.7|30844.7|30829.7|30829.7|30814.7|102
1706695500000|2024-01-31 10:05:00|30842.2|30827.2|30859.7|30844.7|30859.7|30844.7|30839.7|30824.7|101
1706695800000|2024-01-31 10:10:00|30857.2|30842.2|30869.7|30854.7|30884.7|30869.7|30857.2|30842.2|180
1706696100000|2024-01-31 10:15:00|30864.7|30849.7|30909.7|30894.7|30909.7|30894.7|30864.7|30849.7|110
1706696400000|2024-01-31 10:20:00|30912.2|30897.2|30924.7|30909.7|30924.7|30909.7|30909.7|30894.7|119
1706696700000|2024-01-31 10:25:00|30919.7|30904.7|30909.7|30894.7|30924.7|30909.7|30904.7|30889.7|194
1706697000000|2024-01-31 10:30:00|30914.7|30899.7|30904.7|30889.7|30924.7|30909.7|30904.7|30889.7|166
1706697300000|2024-01-31 10:35:00|30899.7|30884.7|30864.7|30849.7|30899.7|30884.7|30864.7|30849.7|181
1706697600000|2024-01-31 10:40:00|30867.2|30852.2|30869.7|30854.7|30889.7|30874.7|30864.7|30849.7|140
1706697900000|2024-01-31 10:45:00|30864.7|30849.7|30872.2|30857.2|30884.7|30869.7|30864.7|30849.7|119
1706698200000|2024-01-31 10:50:00|30869.7|30854.7|30864.7|30849.7|30874.7|30859.7|30859.7|30844.7|57
1706698500000|2024-01-31 10:55:00|30867.2|30852.2|30864.7|30849.7|30874.7|30859.7|30859.7|30844.7|94
1706698800000|2024-01-31 11:00:00|30859.7|30844.7|30864.7|30849.7|30877.2|30862.2|30852.2|30837.2|163
1706699100000|2024-01-31 11:05:00|30867.2|30852.2|30869.7|30854.7|30884.7|30869.7|30864.7|30849.7|70
1706699400000|2024-01-31 11:10:00|30872.2|30857.2|30874.7|30859.7|30879.7|30864.7|30857.2|30842.2|56
1706699700000|2024-01-31 11:15:00|30872.2|30857.2|30869.7|30854.7|30874.7|30859.7|30859.7|30844.7|46
1706700000000|2024-01-31 11:20:00|30874.7|30859.7|30889.7|30874.7|30889.7|30874.7|30874.7|30859.7|50
1706700300000|2024-01-31 11:25:00|30894.7|30879.7|30894.7|30879.7|30899.7|30884.7|30889.7|30874.7|76
1706700600000|2024-01-31 11:30:00|30899.7|30884.7|30904.7|30889.7|30909.7|30894.7|30894.7|30879.7|81
1706700900000|2024-01-31 11:35:00|30902.2|30887.2|30907.2|30892.2|30909.7|30894.7|30899.7|30884.7|71
1706701200000|2024-01-31 11:40:00|30909.7|30894.7|30919.7|30904.7|30924.7|30909.7|30904.7|30889.7|78
1706701500000|2024-01-31 11:45:00|30922.2|30907.2|30919.7|30904.7|30929.7|30914.7|30914.7|30899.7|66
1706701800000|2024-01-31 11:50:00|30922.2|30907.2|30929.7|30914.7|30934.7|30919.7|30909.7|30894.7|68
1706702100000|2024-01-31 11:55:00|30927.2|30912.2|30917.2|30902.2|30934.7|30919.7|30912.2|30897.2|102
1706702400000|2024-01-31 12:00:00|30914.7|30899.7|30919.7|30904.7|30934.7|30919.7|30914.7|30899.7|99
1706702700000|2024-01-31 12:05:00|30914.7|30899.7|30914.7|30899.7|30924.7|30909.7|30914.7|30899.7|61
1706703000000|2024-01-31 12:10:00|30909.7|30894.7|30917.2|30902.2|30924.7|30909.7|30909.7|30894.7|56
1706703300000|2024-01-31 12:15:00|30919.7|30904.7|30924.7|30909.7|30934.7|30919.7|30914.7|30899.7|34
1706703600000|2024-01-31 12:20:00|30927.2|30912.2|30914.7|30899.7|30929.7|30914.7|30914.7|30899.7|51
1706703900000|2024-01-31 12:25:00|30919.7|30904.7|30904.7|30889.7|30919.7|30904.7|30897.2|30882.2|54
1706704200000|2024-01-31 12:30:00|30902.2|30887.2|30894.7|30879.7|30904.7|30889.7|30887.2|30872.2|39
1706704500000|2024-01-31 12:35:00|30892.2|30877.2|30874.7|30859.7|30894.7|30879.7|30874.7|30859.7|75
1706704800000|2024-01-31 12:40:00|30873.8|30858.8|30868.8|30853.8|30888.8|30873.8|30866.3|30851.3|68
1706705100000|2024-01-31 12:45:00|30863.8|30848.8|30883.8|30868.8|30891.3|30876.3|30863.8|30848.8|51
1706705400000|2024-01-31 12:50:00|30881.3|30866.3|30898.8|30883.8|30898.8|30883.8|30878.8|30863.8|33
1706705700000|2024-01-31 12:55:00|30896.3|30881.3|30893.8|30878.8|30903.8|30888.8|30883.8|30868.8|43
1706706000000|2024-01-31 13:00:00|30898.8|30883.8|30888.8|30873.8|30903.8|30888.8|30888.8|30873.8|76
1706706300000|2024-01-31 13:05:00|30883.8|30868.8|30883.8|30868.8|30893.8|30878.8|30878.8|30863.8|87
1706706600000|2024-01-31 13:10:00|30878.8|30863.8|30881.3|30866.3|30888.8|30873.8|30878.8|30863.8|47
1706706900000|2024-01-31 13:15:00|30878.8|30863.8|30888.8|30873.8|30893.8|30878.8|30873.8|30858.8|103
1706707200000|2024-01-31 13:20:00|30893.8|30878.8|30903.8|30888.8|30903.8|30888.8|30888.8|30873.8|134
1706707500000|2024-01-31 13:25:00|30901.3|30886.3|30898.8|30883.8|30903.8|30888.8|30888.8|30873.8|61
1706707800000|2024-01-31 13:30:00|30903.8|30888.8|30893.8|30878.8|30908.8|30893.8|30888.8|30873.8|124
1706708100000|2024-01-31 13:35:00|30888.8|30873.8|30893.8|30878.8|30893.8|30878.8|30873.8|30858.8|108
1706708400000|2024-01-31 13:40:00|30891.3|30876.3|30898.8|30883.8|30918.8|30903.8|30888.8|30873.8|123
1706708700000|2024-01-31 13:45:00|30896.3|30881.3|30898.8|30883.8|30913.8|30898.8|30888.8|30873.8|84
1706709000000|2024-01-31 13:50:00|30903.8|30888.8|30898.8|30883.8|30913.8|30898.8|30888.8|30873.8|87
1706709300000|2024-01-31 13:55:00|30903.8|30888.8|30893.8|30878.8|30913.8|30898.8|30893.8|30878.8|75
1706709600000|2024-01-31 14:00:00|30891.3|30876.3|30873.8|30858.8|30893.8|30878.8|30866.3|30851.3|109
1706709900000|2024-01-31 14:05:00|30868.8|30853.8|30863.8|30848.8|30868.8|30853.8|30853.8|30838.8|121
1706710200000|2024-01-31 14:10:00|30868.8|30853.8|30853.8|30838.8|30868.8|30853.8|30848.8|30833.8|93
1706710500000|2024-01-31 14:15:00|30851.3|30836.3|30851.3|30836.3|30853.8|30838.8|30833.8|30818.8|137
1706710800000|2024-01-31 14:20:00|30848.8|30833.8|30848.8|30833.8|30853.8|30838.8|30843.8|30828.8|90
1706711100000|2024-01-31 14:25:00|30851.3|30836.3|30823.8|30808.8|30853.8|30838.8|30823.8|30808.8|113
1706711400000|2024-01-31 14:30:00|30821.3|30806.3|30818.8|30803.8|30828.8|30813.8|30808.8|30793.8|236
1706711700000|2024-01-31 14:35:00|30821.3|30806.3|30823.8|30808.8|30838.8|30823.8|30813.8|30798.8|166
1706712000000|2024-01-31 14:40:00|30821.3|30806.3|30818.8|30803.8|30833.8|30818.8|30808.8|30793.8|144
1706712300000|2024-01-31 14:45:00|30813.8|30798.8|30793.8|30778.8|30813.8|30798.8|30773.8|30758.8|203
1706712600000|2024-01-31 14:50:00|30798.8|30783.8|30773.8|30758.8|30798.8|30783.8|30768.8|30753.8|205
1706712900000|2024-01-31 14:55:00|30778.8|30763.8|30793.8|30778.8|30798.8|30783.8|30773.8|30758.8|161
1706713200000|2024-01-31 15:00:00|30788.8|30773.8|30753.8|30738.8|30793.8|30778.8|30748.8|30733.8|197
1706713500000|2024-01-31 15:05:00|30758.8|30743.8|30786.3|30771.3|30788.8|30773.8|30753.8|30738.8|121
1706713800000|2024-01-31 15:10:00|30784.7|30769.7|30752.2|30737.2|30792.2|30777.2|30752.2|30737.2|104
1706714100000|2024-01-31 15:15:00|30747.2|30732.2|30767.2|30752.2|30777.2|30762.2|30747.2|30732.2|142
1706714400000|2024-01-31 15:20:00|30769.7|30754.7|30757.2|30742.2|30777.2|30762.2|30757.2|30742.2|73
1706714700000|2024-01-31 15:25:00|30762.2|30747.2|30767.2|30752.2|30782.2|30767.2|30757.2|30742.2|107
1706715000000|2024-01-31 15:30:00|30772.2|30757.2|30782.2|30767.2|30802.2|30787.2|30772.2|30757.2|172
1706715300000|2024-01-31 15:35:00|30784.7|30769.7|30769.7|30754.7|30784.7|30769.7|30757.2|30742.2|76
1706715600000|2024-01-31 15:40:00|30767.2|30752.2|30737.2|30722.2|30767.2|30752.2|30732.2|30717.2|183
1706715900000|2024-01-31 15:45:00|30732.2|30717.2|30742.2|30727.2|30752.2|30737.2|30727.2|30712.2|133
1706716200000|2024-01-31 15:50:00|30747.2|30732.2|30717.2|30702.2|30747.2|30732.2|30717.2|30702.2|92
1706716500000|2024-01-31 15:55:00|30722.2|30707.2|30727.2|30712.2|30732.2|30717.2|30702.2|30687.2|196
1706716800000|2024-01-31 16:00:00|30722.2|30707.2|30754.7|30739.7|30754.7|30739.7|30717.2|30702.2|282
1706717100000|2024-01-31 16:05:00|30752.2|30737.2|30792.2|30777.2|30792.2|30777.2|30752.2|30737.2|233
1706717400000|2024-01-31 16:10:00|30789.7|30774.7|30797.2|30782.2|30799.7|30784.7|30772.2|30757.2|233
1706717700000|2024-01-31 16:15:00|30794.7|30779.7|30802.2|30787.2|30807.2|30792.2|30787.2|30772.2|279
1706718000000|2024-01-31 16:20:00|30797.2|30782.2|30807.2|30792.2|30817.2|30802.2|30797.2|30782.2|739
1706718300000|2024-01-31 16:25:00|30802.2|30787.2|30787.2|30772.2|30807.2|30792.2|30772.2|30757.2|966
1706718600000|2024-01-31 16:30:00|30779.7|30764.7|30759.7|30744.7|30787.2|30772.2|30757.2|30742.2|505
1706718900000|2024-01-31 16:35:00|30757.2|30742.2|30747.2|30732.2|30757.2|30742.2|30747.2|30732.2|159
1706719200000|2024-01-31 16:40:00|30742.2|30727.2|30734.7|30719.7|30742.2|30727.2|30727.2|30712.2|127
1706719500000|2024-01-31 16:45:00|30732.2|30717.2|30742.2|30727.2|30744.7|30729.7|30732.2|30717.2|45
1706719800000|2024-01-31 16:50:00|30744.7|30724.7|30744.7|30724.7|30749.7|30729.7|30744.7|30719.7|15
1706720100000|2024-01-31 16:55:00|30749.7|30729.7|30744.7|30724.7|30749.7|30729.7|30739.7|30719.7|45
1706720400000|2024-01-31 17:00:00|30749.7|30729.7|30764.7|30744.7|30764.7|30744.7|30744.7|30724.7|53
1706720700000|2024-01-31 17:05:00|30769.7|30749.7|30769.7|30749.7|30769.7|30749.7|30769.7|30744.7|14
1706721000000|2024-01-31 17:10:00|30774.7|30754.7|30769.7|30749.7|30774.7|30754.7|30769.7|30749.7|26
1706721300000|2024-01-31 17:15:00|30774.7|30754.7|30774.7|30754.7|30774.7|30754.7|30769.7|30749.7|11
1706721600000|2024-01-31 17:20:00|30779.7|30759.7|30779.7|30759.7|30779.7|30759.7|30774.7|30754.7|3
1706721900000|2024-01-31 17:25:00|30784.7|30764.7|30794.7|30774.7|30794.7|30774.7|30784.7|30764.7|30
1706722200000|2024-01-31 17:30:00|30789.7|30769.7|30764.7|30744.7|30789.7|30774.7|30759.7|30739.7|68
1706722500000|2024-01-31 17:35:00|30759.7|30739.7|30749.7|30729.7|30759.7|30744.7|30724.7|30704.7|86
1706722800000|2024-01-31 17:40:00|30744.7|30724.7|30759.7|30739.7|30764.7|30744.7|30739.7|30719.7|14
1706723100000|2024-01-31 17:45:00|30754.7|30734.7|30759.7|30734.7|30764.7|30739.7|30749.7|30729.7|15
1706723400000|2024-01-31 17:50:00|30754.7|30739.7|30759.7|30739.7|30774.7|30749.7|30754.7|30734.7|33
1706723700000|2024-01-31 17:55:00|30754.7|30734.7|30774.7|30754.7|30779.7|30759.7|30754.7|30734.7|27
1706724000000|2024-01-31 18:00:00|30769.7|30749.7|30764.7|30744.7|30774.7|30754.7|30764.7|30744.7|22
1706724300000|2024-01-31 18:05:00|30769.7|30749.7|30769.7|30744.7|30774.7|30749.7|30764.7|30744.7|4
1706724600000|2024-01-31 18:10:00|30764.7|30749.7|30774.7|30754.7|30774.7|30754.7|30759.7|30739.7|14
1706724900000|2024-01-31 18:15:00|30779.7|30759.7|30789.7|30769.7|30789.7|30769.7|30774.7|30754.7|15
1706725200000|2024-01-31 18:20:00|30784.7|30764.7|30764.7|30744.7|30784.7|30764.7|30764.7|30744.7|12
1706725500000|2024-01-31 18:25:00|30769.7|30749.7|30769.7|30744.7|30774.7|30749.7|30759.7|30739.7|10
1706725800000|2024-01-31 18:30:00|30764.7|30749.7|30769.7|30749.7|30779.7|30759.7|30764.7|30744.7|14
1706726100000|2024-01-31 18:35:00|30774.7|30754.7|30764.7|30744.7|30774.7|30754.7|30764.7|30744.7|14
1706726400000|2024-01-31 18:40:00|30769.7|30749.7|30774.7|30754.7|30774.7|30754.7|30764.7|30744.7|7
1706726700000|2024-01-31 18:45:00|30779.7|30749.7|30794.7|30774.7|30794.7|30774.7|30774.7|30749.7|19
1706727000000|2024-01-31 18:50:00|30789.7|30769.7|30784.7|30759.7|30794.7|30774.7|30779.7|30759.7|29
1706727300000|2024-01-31 18:55:00|30779.7|30764.7|30783.7|30755.7|30788.7|30764.7|30769.7|30749.7|48
1706727600000|2024-01-31 19:00:00|30781.2|30753.2|30784.7|30759.7|30794.7|30769.7|30754.7|30734.7|45
1706727900000|2024-01-31 19:05:00|30779.7|30764.7|30769.7|30744.7|30794.7|30774.7|30754.7|30734.7|51
1706728200000|2024-01-31 19:10:00|30774.7|30749.7|30754.7|30729.7|30779.7|30759.7|30754.7|30729.7|86
1706728500000|2024-01-31 19:15:00|30749.7|30734.7|30739.7|30719.7|30759.7|30739.7|30739.7|30719.7|28
1706728800000|2024-01-31 19:20:00|30734.7|30714.7|30734.7|30714.7|30749.7|30729.7|30729.7|30704.7|33
1706729100000|2024-01-31 19:25:00|30729.7|30709.7|30742.2|30727.2|30749.7|30729.7|30729.7|30709.7|14
1706729400000|2024-01-31 19:30:00|30739.7|30724.7|30762.2|30747.2|30774.7|30759.7|30734.7|30719.7|35
1706729700000|2024-01-31 19:35:00|30764.7|30749.7|30802.2|30787.2|30814.7|30799.7|30742.2|30727.2|89
1706730000000|2024-01-31 19:40:00|30804.7|30789.7|30829.7|30814.7|30837.2|30822.2|30802.2|30787.2|90
1706730300000|2024-01-31 19:45:00|30827.2|30812.2|30804.7|30789.7|30852.2|30837.2|30799.7|30784.7|95
1706730600000|2024-01-31 19:50:00|30807.2|30792.2|30772.2|30757.2|30809.7|30794.7|30752.2|30737.2|63
1706730900000|2024-01-31 19:55:00|30769.7|30754.7|30747.2|30732.2|30789.7|30774.7|30747.2|30732.2|42
1706731200000|2024-01-31 20:00:00|30752.2|30737.2|30679.7|30664.7|30752.2|30737.2|30662.2|30647.2|140
1706731500000|2024-01-31 20:05:00|30682.2|30667.2|30684.7|30669.7|30692.2|30677.2|30654.7|30639.7|109
1706731800000|2024-01-31 20:10:00|30682.2|30667.2|30699.7|30684.7|30714.7|30699.7|30682.2|30667.2|61
1706732100000|2024-01-31 20:15:00|30697.2|30682.2|30682.2|30667.2|30717.2|30702.2|30677.2|30662.2|25
1706732400000|2024-01-31 20:20:00|30679.7|30664.7|30694.7|30679.7|30714.7|30699.7|30679.7|30664.7|48
1706732700000|2024-01-31 20:25:00|30692.2|30677.2|30689.7|30674.7|30702.2|30687.2|30687.2|30672.2|20
1706733000000|2024-01-31 20:30:00|30687.2|30672.2|30674.7|30659.7|30699.7|30684.7|30664.7|30649.7|63
1706733300000|2024-01-31 20:35:00|30672.2|30657.2|30669.7|30654.7|30672.2|30657.2|30657.2|30642.2|66
1706733600000|2024-01-31 20:40:00|30667.2|30652.2|30654.7|30639.7|30677.2|30662.2|30652.2|30637.2|23
1706733900000|2024-01-31 20:45:00|30652.2|30637.2|30652.2|30637.2|30667.2|30652.2|30644.7|30629.7|41
1706734200000|2024-01-31 20:50:00|30649.7|30634.7|30649.7|30634.7|30652.2|30637.2|30642.2|30627.2|19
1706734500000|2024-01-31 20:55:00|30652.2|30637.2|30659.7|30644.7|30662.2|30647.2|30647.2|30632.2|24
1706734800000|2024-01-31 21:00:00|30671|30631|30693.2|30653.2|30695.1|30655.1|30642.8|30602.8|0
1706735100000|2024-01-31 21:05:00|30695.1|30655.1|30672.6|30632.6|30704.4|30664.4|30668|30628|0
1706735400000|2024-01-31 21:10:00|30672.7|30632.7|30678.4|30638.4|30686.3|30646.3|30671.3|30631.3|0
1706735700000|2024-01-31 21:15:00|30679.7|30639.7|30678.2|30638.2|30684.4|30644.4|30673.5|30633.5|0
1706736000000|2024-01-31 21:20:00|30678.1|30638.1|30666.9|30626.9|30678.2|30638.2|30666.9|30626.9|0
1706736300000|2024-01-31 21:25:00|30666.2|30626.2|30662.3|30622.3|30668.9|30628.9|30660.9|30620.9|0
1706736600000|2024-01-31 21:30:00|30662.2|30622.2|30665.4|30625.4|30665.4|30625.4|30660.7|30620.7|0
1706736900000|2024-01-31 21:35:00|30666.7|30626.7|30671.3|30631.3|30678|30638|30666.7|30626.7|0
1706737200000|2024-01-31 21:40:00|30670|30630|30663.4|30623.4|30670|30630|30662.1|30622.1|0
1706737500000|2024-01-31 21:45:00|30664.7|30624.7|30670|30630|30671.3|30631.3|30662.1|30622.1|0
1706737800000|2024-01-31 21:50:00|30670.7|30630.7|30673.3|30633.3|30674.6|30634.6|30668.7|30628.7|0
1706738100000|2024-01-31 21:55:00|30672.6|30632.6|30677.7|30637.7|30679.7|30639.7|30672.6|30632.6|0
1706738400000|2024-01-31 22:00:00|30677.1|30637.1|30678.4|30638.4|30679.7|30639.7|30676.4|30636.4|0
1706738700000|2024-01-31 22:05:00|30679|30639|30676.4|30636.4|30679|30639|30675.7|30635.7|0
1706739000000|2024-01-31 22:10:00|30676.5|30636.5|30677.7|30637.7|30679|30639|30675.1|30635.1|0
1706739300000|2024-01-31 22:15:00|30677.1|30637.1|30680.4|30640.4|30680.4|30640.4|30677.1|30637.1|0
1706739600000|2024-01-31 22:20:00|30680.3|30640.3|30677.1|30637.1|30680.4|30640.4|30677.1|30637.1|0
1706739900000|2024-01-31 22:25:00|30677.7|30637.7|30673.8|30633.8|30677.7|30637.7|30672.4|30632.4|0
1706740200000|2024-01-31 22:30:00|30673.7|30633.7|30673.1|30633.1|30673.8|30633.8|30669.8|30629.8|0
1706740500000|2024-01-31 22:35:00|30673.7|30633.7|30675.7|30635.7|30677.7|30637.7|30673.7|30633.7|0
1706740800000|2024-01-31 22:40:00|30675.8|30635.8|30677.7|30637.7|30679.7|30639.7|30675.7|30635.7|0
1706741100000|2024-01-31 22:45:00|30677.8|30637.8|30678.4|30638.4|30681.7|30641.7|30677.7|30637.7|0
1706741400000|2024-01-31 22:50:00|30678.5|30638.5|30680.4|30640.4|30682.4|30642.4|30678.4|30638.4|0
1706741700000|2024-01-31 22:55:00|30680.3|30640.3|30681.7|30641.7|30686.3|30646.3|30677.7|30637.7|0
1706742000000|2024-01-31 23:00:00|30682.1|30642.1|30689.6|30649.6|30702.9|30662.9|30681.7|30641.7|0
1706742300000|2024-01-31 23:05:00|30687.7|30647.7|30686.3|30646.3|30691|30651|30681.7|30641.7|0
1706742600000|2024-01-31 23:10:00|30686.4|30646.4|30698.4|30658.4|30699.8|30659.8|30686.4|30646.4|0
1706742900000|2024-01-31 23:15:00|30698.5|30658.5|30706.4|30666.4|30711|30671|30698.4|30658.4|0
1706743200000|2024-01-31 23:20:00|30706.3|30666.3|30701.1|30661.1|30706.4|30666.4|30696.5|30656.5|0
1706743500000|2024-01-31 23:25:00|30702.4|30662.4|30711|30671|30712.4|30672.4|30701.1|30661.1|0
1706743800000|2024-01-31 23:30:00|30709|30669|30703.1|30663.1|30711|30671|30703.1|30663.1|0
1706744100000|2024-01-31 23:35:00|30704.4|30664.4|30707.7|30667.7|30711|30671|30704.4|30664.4|0
1706744400000|2024-01-31 23:40:00|30706.4|30666.4|30706.4|30666.4|30706.4|30666.4|30704.4|30664.4|0
1706744700000|2024-01-31 23:45:00|30707.7|30667.7|30709|30669|30711|30671|30703.1|30663.1|0
1706745000000|2024-01-31 23:50:00|30709.1|30669.1|30711|30671|30713.7|30673.7|30709|30669|0
1706745300000|2024-01-31 23:55:00|30711.1|30671.1|30709|30669|30712.4|30672.4|30706.4|30666.4|0
1706745600000|2024-02-01 00:00:00|30709.1|30669.1|30712.4|30672.4|30715.7|30675.7|30709.1|30669.1|0
1706745900000|2024-02-01 00:05:00|30712.3|30672.3|30713|30673|30713|30673|30707.7|30667.7|0
1706746200000|2024-02-01 00:10:00|30712.9|30672.9|30709.5|30669.5|30717.6|30677.6|30704.8|30664.8|0
1706746500000|2024-02-01 00:15:00|30709.4|30669.4|30712|30672|30718.4|30678.4|30699|30659|0
1706746800000|2024-02-01 00:20:00|30718.4|30678.4|30712.2|30672.2|30718.6|30678.6|30712|30672|0
1706747100000|2024-02-01 00:25:00|30712.3|30672.3|30705.7|30665.7|30712.3|30672.3|30705.2|30665.2|0
1706747400000|2024-02-01 00:30:00|30712.2|30672.2|30718.7|30678.7|30718.8|30678.8|30705.8|30665.8|0
1706747700000|2024-02-01 00:35:00|30718.8|30678.8|30725.1|30685.1|30731.7|30691.7|30718.7|30678.7|0
1706748000000|2024-02-01 00:40:00|30725.2|30685.2|30712.3|30672.3|30731.5|30691.5|30712.2|30672.2|0
1706748300000|2024-02-01 00:45:00|30712.2|30672.2|30718.4|30678.4|30725.2|30685.2|30712|30672|0
1706748600000|2024-02-01 00:50:00|30712|30672|30705.4|30665.4|30718.5|30678.5|30705.4|30665.4|0
1706748900000|2024-02-01 00:55:00|30711.8|30671.8|30705.4|30665.4|30711.8|30671.8|30705.3|30665.3|0
1706749200000|2024-02-01 01:00:00|30708.6|30668.6|30718.5|30678.5|30718.5|30678.5|30705.4|30665.4|0
1706749500000|2024-02-01 01:05:00|30712.1|30672.1|30698.9|30658.9|30712.1|30672.1|30698.9|30658.9|0
1706749800000|2024-02-01 01:10:00|30699|30659|30711.9|30671.9|30711.9|30671.9|30698.9|30658.9|0
1706750100000|2024-02-01 01:15:00|30718.3|30678.3|30711.8|30671.8|30718.4|30678.4|30705.3|30665.3|0
1706750400000|2024-02-01 01:20:00|30711.7|30671.7|30711.9|30671.9|30718.4|30678.4|30705.3|30665.3|0
1706750700000|2024-02-01 01:25:00|30712|30672|30699|30659|30712|30672|30698.9|30658.9|0
1706751000000|2024-02-01 01:30:00|30705.5|30665.5|30712|30672|30712|30672|30692.5|30652.5|0
1706751300000|2024-02-01 01:35:00|30718.4|30678.4|30711.9|30671.9|30718.4|30678.4|30711.9|30671.9|0
1706751600000|2024-02-01 01:40:00|30712|30672|30711.9|30671.9|30718.4|30678.4|30711.9|30671.9|0
1706751900000|2024-02-01 01:45:00|30712|30672|30712|30672|30718.5|30678.5|30705.6|30665.6|0
1706752200000|2024-02-01 01:50:00|30708.8|30668.8|30699.1|30659.1|30708.8|30668.8|30692.6|30652.6|0
1706752500000|2024-02-01 01:55:00|30699.2|30659.2|30705.7|30665.7|30712.1|30672.1|30699.1|30659.1|0
1706752800000|2024-02-01 02:00:00|30705.6|30665.6|30712|30672|30712.1|30672.1|30705.6|30665.6|0
1706753100000|2024-02-01 02:05:00|30712.1|30672.1|30731.5|30691.5|30731.5|30691.5|30712.1|30672.1|0
1706753400000|2024-02-01 02:10:00|30731.6|30691.6|30738.1|30698.1|30744.6|30704.6|30731.5|30691.5|0
1706753700000|2024-02-01 02:15:00|30741.3|30701.3|30738|30698|30744.6|30704.6|30738|30698|0
1706754000000|2024-02-01 02:20:00|30744.4|30704.4|30750.9|30710.9|30757.3|30717.3|30738|30698|0
1706754300000|2024-02-01 02:25:00|30750.8|30710.8|30757.5|30717.5|30757.5|30717.5|30750.8|30710.8|0
1706754600000|2024-02-01 02:30:00|30754.3|30714.3|30770.5|30730.5|30770.5|30730.5|30751|30711|0
1706754900000|2024-02-01 02:35:00|30770.4|30730.4|30764|30724|30770.4|30730.4|30763.9|30723.9|0
1706755200000|2024-02-01 02:40:00|30763.9|30723.9|30770.4|30730.4|30770.5|30730.5|30763.9|30723.9|0
1706755500000|2024-02-01 02:45:00|30770.3|30730.3|30757.5|30717.5|30770.4|30730.4|30757.5|30717.5|0
1706755800000|2024-02-01 02:50:00|30757.4|30717.4|30757.5|30717.5|30757.5|30717.5|30757.4|30717.4|0
1706756100000|2024-02-01 02:55:00|30751|30711|30751|30711|30757.5|30717.5|30751|30711|0
1706756400000|2024-02-01 03:00:00|30751.1|30711.1|30757.5|30717.5|30757.5|30717.5|30751.1|30711.1|0
1706756700000|2024-02-01 03:05:00|30757.4|30717.4|30751|30711|30757.5|30717.5|30751|30711|0
1706757000000|2024-02-01 03:10:00|30757.4|30717.4|30751|30711|30757.5|30717.5|30751|30711|0
1706757300000|2024-02-01 03:15:00|30750.9|30710.9|30750.9|30710.9|30757.4|30717.4|30750.8|30710.8|0
1706757600000|2024-02-01 03:20:00|30750.8|30710.8|30750.8|30710.8|30750.8|30710.8|30750.8|30710.8|0
1706757900000|2024-02-01 03:25:00|30750.7|30710.7|30750.8|30710.8|30750.8|30710.8|30750.7|30710.7|0
1706758200000|2024-02-01 03:30:00|30750.7|30710.7|30750.7|30710.7|30750.7|30710.7|30750.7|30710.7|0
1706758500000|2024-02-01 03:35:00|30750.6|30710.6|30744|30704|30750.6|30710.6|30737.5|30697.5|0
1706758800000|2024-02-01 03:40:00|30744.1|30704.1|30747.3|30707.3|30750.6|30710.6|30744|30704|0
1706759100000|2024-02-01 03:45:00|30744.1|30704.1|30750.7|30710.7|30750.7|30710.7|30744.1|30704.1|0
1706759400000|2024-02-01 03:50:00|30750.8|30710.8|30750.7|30710.7|30750.8|30710.8|30750.7|30710.7|0
1706759700000|2024-02-01 03:55:00|30750.8|30710.8|30750.8|30710.8|30750.8|30710.8|30750.8|30710.8|0
1706760000000|2024-02-01 04:00:00|30750.9|30710.9|30750.8|30710.8|30750.9|30710.9|30750.8|30710.8|0
1706760300000|2024-02-01 04:05:00|30750.9|30710.9|30757.4|30717.4|30757.4|30717.4|30750.9|30710.9|0
1706760600000|2024-02-01 04:10:00|30757.5|30717.5|30757.5|30717.5|30757.5|30717.5|30757.5|30717.5|0
1706760900000|2024-02-01 04:15:00|30757.6|30717.6|30757.6|30717.6|30757.6|30717.6|30757.5|30717.5|0
1706761200000|2024-02-01 04:20:00|30757.5|30717.5|30757.5|30717.5|30757.6|30717.6|30757.5|30717.5|0
1706761500000|2024-02-01 04:25:00|30757.6|30717.6|30757.5|30717.5|30757.6|30717.6|30757.5|30717.5|0
1706761800000|2024-02-01 04:30:00|30751.1|30711.1|30744.5|30704.5|30757.5|30717.5|30744.5|30704.5|0
1706762100000|2024-02-01 04:35:00|30744.6|30704.6|30751|30711|30751|30711|30744.5|30704.5|0
1706762700000|2024-02-01 04:45:00|30750.9|30710.9|30744.5|30704.5|30750.9|30710.9|30744.5|30704.5|0
1706763000000|2024-02-01 04:50:00|30750.9|30710.9|30751.1|30711.1|30751.1|30711.1|30750.9|30710.9|0
1706763300000|2024-02-01 04:55:00|30751|30711|30751|30711|30751|30711|30744.6|30704.6|0
1706763600000|2024-02-01 05:00:00|30750.9|30710.9|30738|30698|30750.9|30710.9|30737.9|30697.9|0
1706763900000|2024-02-01 05:05:00|30741.2|30701.2|30744.4|30704.4|30744.5|30704.5|30738|30698|0
1706764200000|2024-02-01 05:10:00|30737.9|30697.9|30744.5|30704.5|30744.5|30704.5|30737.9|30697.9|0
1706764500000|2024-02-01 05:15:00|30750.9|30710.9|30750.9|30710.9|30751|30711|30744.4|30704.4|0
1706764800000|2024-02-01 05:20:00|30750.8|30710.8|30744.5|30704.5|30750.8|30710.8|30744.4|30704.4|0
1706765100000|2024-02-01 05:25:00|30744.4|30704.4|30744.3|30704.3|30744.4|30704.4|30741.1|30701.1|0
1706765400000|2024-02-01 05:30:00|30744.2|30704.2|30744.3|30704.3|30750.8|30710.8|30744.2|30704.2|0
1706765700000|2024-02-01 05:35:00|30744.2|30704.2|30744.2|30704.2|30744.3|30704.3|30737.8|30697.8|0
1706766000000|2024-02-01 05:40:00|30744.1|30704.1|30744.2|30704.2|30744.2|30704.2|30744.1|30704.1|0
1706766300000|2024-02-01 05:45:00|30744.1|30704.1|30744.2|30704.2|30744.2|30704.2|30737.7|30697.7|0
1706766600000|2024-02-01 05:50:00|30744.1|30704.1|30737.7|30697.7|30744.2|30704.2|30737.7|30697.7|0
1706766900000|2024-02-01 05:55:00|30737.6|30697.6|30731.1|30691.1|30737.7|30697.7|30731.1|30691.1|0
1706767200000|2024-02-01 06:00:00|30731.2|30691.2|30731.2|30691.2|30737.7|30697.7|30731.1|30691.1|0
1706767500000|2024-02-01 06:05:00|30734.5|30694.5|30731.2|30691.2|30737.7|30697.7|30731.1|30691.1|0
1706767800000|2024-02-01 06:10:00|30728|30688|30731.2|30691.2|30731.3|30691.3|30728|30688|0
1706768100000|2024-02-01 06:15:00|30731.3|30691.3|30718.3|30678.3|30731.3|30691.3|30718.3|30678.3|0
1706768400000|2024-02-01 06:20:00|30718.1|30678.1|30705.1|30665.1|30718.1|30678.1|30705.1|30665.1|0
1706768700000|2024-02-01 06:25:00|30711.5|30671.5|30689.6|30649.6|30711.5|30671.5|30689.6|30649.6|0
1706769000000|2024-02-01 06:30:00|30683.2|30643.2|30663.9|30623.9|30683.2|30643.2|30663.9|30623.9|0
1706769300000|2024-02-01 06:35:00|30664|30624|30651|30611|30664|30624|30651|30611|0
1706769600000|2024-02-01 06:40:00|30654.2|30614.2|30683.5|30643.5|30683.5|30643.5|30651|30611|0
1706769900000|2024-02-01 06:45:00|30683.4|30643.4|30673.6|30633.6|30689.9|30649.9|30670.4|30630.4|0
1706770200000|2024-02-01 06:50:00|30676.8|30636.8|30644.6|30604.6|30676.8|30636.8|30644.6|30604.6|0
1706770500000|2024-02-01 06:55:00|30644.5|30604.5|30599.5|30559.5|30644.6|30604.6|30586.6|30546.6|0
1706770800000|2024-02-01 07:00:00|30612.3|30572.3|30557.2|30542.2|30631.7|30591.7|30549.7|30534.7|132
1706771100000|2024-02-01 07:05:00|30562.2|30547.2|30542.2|30527.2|30582.2|30567.2|30537.2|30522.2|126
1706771400000|2024-02-01 07:10:00|30539.7|30524.7|30547.2|30532.2|30562.2|30547.2|30537.2|30522.2|38
1706771700000|2024-02-01 07:15:00|30549.7|30534.7|30549.7|30534.7|30552.2|30537.2|30542.2|30527.2|46
1706772000000|2024-02-01 07:20:00|30552.2|30537.2|30537.2|30522.2|30552.2|30537.2|30537.2|30522.2|45
1706772300000|2024-02-01 07:25:00|30532.2|30517.2|30519.7|30504.7|30532.2|30517.2|30512.2|30497.2|60
1706772600000|2024-02-01 07:30:00|30517.2|30502.2|30534.7|30519.7|30537.2|30522.2|30512.2|30497.2|60
1706772900000|2024-02-01 07:35:00|30532.2|30517.2|30542.2|30527.2|30542.2|30527.2|30527.2|30512.2|22
1706773200000|2024-02-01 07:40:00|30539.7|30524.7|30539.7|30524.7|30557.2|30542.2|30537.2|30522.2|55
1706773500000|2024-02-01 07:45:00|30537.2|30522.2|30534.7|30519.7|30542.2|30527.2|30527.2|30512.2|33
1706773800000|2024-02-01 07:50:00|30532.2|30517.2|30527.2|30512.2|30542.2|30527.2|30522.2|30507.2|27
1706774100000|2024-02-01 07:55:00|30524.7|30509.7|30569.7|30554.7|30569.7|30554.7|30524.7|30509.7|73
1706774400000|2024-02-01 08:00:00|30572.2|30557.2|30567.2|30552.2|30602.2|30587.2|30524.7|30509.7|1294
1706774700000|2024-02-01 08:05:00|30562.2|30547.2|30587.2|30572.2|30592.2|30577.2|30537.2|30522.2|588
1706775000000|2024-02-01 08:10:00|30589.7|30574.7|30657.2|30642.2|30667.2|30652.2|30577.2|30562.2|574
1706775300000|2024-02-01 08:15:00|30662.2|30647.2|30674.7|30659.7|30677.2|30662.2|30617.2|30602.2|378
1706775600000|2024-02-01 08:20:00|30672.2|30657.2|30662.2|30647.2|30702.2|30687.2|30662.2|30647.2|339
1706775900000|2024-02-01 08:25:00|30664.7|30649.7|30697.2|30682.2|30702.2|30687.2|30657.2|30642.2|207
1706776200000|2024-02-01 08:30:00|30692.2|30677.2|30717.2|30702.2|30737.2|30722.2|30687.2|30672.2|195
1706776500000|2024-02-01 08:35:00|30719.7|30704.7|30732.2|30717.2|30732.2|30717.2|30707.2|30692.2|121
1706776800000|2024-02-01 08:40:00|30737.2|30722.2|30729.7|30714.7|30737.2|30722.2|30697.2|30682.2|179
1706777100000|2024-02-01 08:45:00|30727.2|30712.2|30707.2|30692.2|30732.2|30717.2|30702.2|30687.2|77
1706777400000|2024-02-01 08:50:00|30704.7|30689.7|30682.2|30667.2|30717.2|30702.2|30682.2|30667.2|87
1706777700000|2024-02-01 08:55:00|30679.7|30664.7|30684.7|30669.7|30692.2|30677.2|30662.2|30647.2|95
1706778000000|2024-02-01 09:00:00|30687.2|30672.2|30632.2|30617.2|30692.2|30677.2|30627.2|30612.2|148
1706778300000|2024-02-01 09:05:00|30629.7|30614.7|30637.2|30622.2|30652.2|30637.2|30612.2|30597.2|136
1706778600000|2024-02-01 09:10:00|30642.2|30627.2|30642.2|30627.2|30662.2|30647.2|30632.2|30617.2|128
1706778900000|2024-02-01 09:15:00|30644.7|30629.7|30649.7|30634.7|30684.7|30669.7|30634.7|30619.7|97
1706779200000|2024-02-01 09:20:00|30647.2|30632.2|30617.2|30602.2|30652.2|30637.2|30612.2|30597.2|138
1706779500000|2024-02-01 09:25:00|30612.2|30597.2|30617.2|30602.2|30617.2|30602.2|30602.2|30587.2|90
1706779800000|2024-02-01 09:30:00|30622.2|30607.2|30642.2|30627.2|30659.7|30644.7|30622.2|30607.2|86
1706780100000|2024-02-01 09:35:00|30644.7|30629.7|30637.2|30622.2|30667.2|30652.2|30632.2|30617.2|76
1706780400000|2024-02-01 09:40:00|30632.2|30617.2|30607.2|30592.2|30632.2|30617.2|30602.2|30587.2|127
1706780700000|2024-02-01 09:45:00|30612.2|30597.2|30642.2|30627.2|30642.2|30627.2|30607.2|30592.2|89
1706781000000|2024-02-01 09:50:00|30647.2|30632.2|30607.2|30592.2|30647.2|30632.2|30607.2|30592.2|106
1706781300000|2024-02-01 09:55:00|30612.2|30597.2|30627.2|30612.2|30629.7|30614.7|30597.2|30582.2|98
1706781600000|2024-02-01 10:00:00|30622.2|30607.2|30607.2|30592.2|30634.7|30619.7|30607.2|30592.2|132
1706781900000|2024-02-01 10:05:00|30609.7|30594.7|30628|30613|30628|30613|30599.7|30584.7|80
1706782200000|2024-02-01 10:10:00|30623|30608|30674|30659|30674|30659|30620.5|30605.5|93
1706782500000|2024-02-01 10:15:00|30671.5|30656.5|30664|30649|30674|30659|30649|30634|92
1706782800000|2024-02-01 10:20:00|30661.5|30646.5|30634|30619|30674|30659|30629|30614|103
1706783100000|2024-02-01 10:25:00|30629|30614|30624|30609|30634|30619|30619|30604|86
1706783400000|2024-02-01 10:30:00|30626.5|30611.5|30644|30629|30649|30634|30624|30609|83
1706783700000|2024-02-01 10:35:00|30641.5|30626.5|30646.5|30631.5|30649|30634|30634|30619|89
1706784000000|2024-02-01 10:40:00|30644|30629|30619|30604|30644|30629|30614|30599|99
1706784300000|2024-02-01 10:45:00|30616.5|30601.5|30629|30614|30639|30624|30614|30599|55
1706784600000|2024-02-01 10:50:00|30626.5|30611.5|30604|30589|30626.5|30611.5|30599|30584|101
1706784900000|2024-02-01 10:55:00|30609|30594|30644|30629|30649|30634|30609|30594|133
1706785200000|2024-02-01 11:00:00|30639|30624|30646.5|30631.5|30649|30634|30624|30609|75
1706785500000|2024-02-01 11:05:00|30644|30629|30639|30624|30654|30639|30629|30614|102
1706785800000|2024-02-01 11:10:00|30634|30619|30629|30614|30679|30664|30619|30604|473
1706786100000|2024-02-01 11:15:00|30626.5|30611.5|30686.5|30671.5|30706.5|30691.5|30624|30609|334
1706786400000|2024-02-01 11:20:00|30689|30674|30684|30669|30704|30689|30669|30654|117
1706786700000|2024-02-01 11:25:00|30681.5|30666.5|30679|30664|30694|30679|30669|30654|92
1706787000000|2024-02-01 11:30:00|30674|30659|30729|30714|30731.5|30716.5|30664|30649|98
1706787300000|2024-02-01 11:35:00|30726.5|30711.5|30754|30739|30754|30739|30719|30704|169
1706787600000|2024-02-01 11:40:00|30751.5|30736.5|30754|30739|30759|30744|30744|30729|95
1706787900000|2024-02-01 11:45:00|30749|30734|30749|30734|30754|30739|30739|30724|96
1706788200000|2024-02-01 11:50:00|30754|30739|30739|30724|30764|30749|30729|30714|146
1706788500000|2024-02-01 11:55:00|30741.5|30726.5|30751.5|30736.5|30754|30739|30734|30719|56
1706788800000|2024-02-01 12:00:00|30754|30739|30769|30754|30774|30759|30749|30734|102
1706789100000|2024-02-01 12:05:00|30771.5|30756.5|30774|30759|30789|30774|30769|30754|94
1706789400000|2024-02-01 12:10:00|30771.5|30756.5|30786.5|30771.5|30789|30774|30769|30754|82
1706789700000|2024-02-01 12:15:00|30789|30774|30784|30769|30799|30784|30774|30759|113
1706790000000|2024-02-01 12:20:00|30781.5|30766.5|30784|30769|30799|30784|30781.5|30766.5|64
1706790300000|2024-02-01 12:25:00|30789|30774|30794|30779|30804|30789|30779|30764|74
1706790600000|2024-02-01 12:30:00|30799|30784|30799|30784|30804|30789|30789|30774|94
1706790900000|2024-02-01 12:35:00|30796.5|30781.5|30814|30799|30819|30804|30794|30779|55
1706791200000|2024-02-01 12:40:00|30813.7|30798.7|30818.7|30803.7|30823.7|30808.7|30808.7|30793.7|78
1706791500000|2024-02-01 12:45:00|30816.2|30801.2|30808.7|30793.7|30828.7|30813.7|30808.7|30793.7|64
1706791800000|2024-02-01 12:50:00|30803.7|30788.7|30808.7|30793.7|30818.7|30803.7|30798.7|30783.7|56
1706792100000|2024-02-01 12:55:00|30806.2|30791.2|30821.2|30806.2|30823.7|30808.7|30803.7|30788.7|39
1706792400000|2024-02-01 13:00:00|30818.7|30803.7|30798.7|30783.7|30818.7|30803.7|30788.7|30773.7|87
1706792700000|2024-02-01 13:05:00|30796.2|30781.2|30803.7|30788.7|30803.7|30788.7|30781.2|30766.2|91
1706793000000|2024-02-01 13:10:00|30801.2|30786.2|30813.7|30798.7|30823.7|30808.7|30798.7|30783.7|74
1706793300000|2024-02-01 13:15:00|30811.2|30796.2|30828.7|30813.7|30833.7|30818.7|30808.7|30793.7|98
1706793600000|2024-02-01 13:20:00|30833.7|30818.7|30808.7|30793.7|30833.7|30818.7|30801.2|30786.2|94
1706793900000|2024-02-01 13:25:00|30813.7|30798.7|30801.2|30786.2|30826.2|30811.2|30801.2|30786.2|55
1706794200000|2024-02-01 13:30:00|30803.7|30788.7|30773.7|30758.7|30813.7|30798.7|30763.7|30748.7|114
1706794500000|2024-02-01 13:35:00|30778.7|30763.7|30808.7|30793.7|30813.7|30798.7|30778.7|30763.7|69
1706794800000|2024-02-01 13:40:00|30813.7|30798.7|30788.7|30773.7|30813.7|30798.7|30788.7|30773.7|41
1706795100000|2024-02-01 13:45:00|30791.2|30776.2|30806.2|30791.2|30813.7|30798.7|30788.7|30773.7|47
1706795400000|2024-02-01 13:50:00|30808.7|30793.7|30798.7|30783.7|30813.7|30798.7|30793.7|30778.7|41
1706795700000|2024-02-01 13:55:00|30803.7|30788.7|30798.7|30783.7|30803.7|30788.7|30793.7|30778.7|42
1706796000000|2024-02-01 14:00:00|30803.7|30788.7|30788.7|30773.7|30813.7|30798.7|30788.7|30773.7|97
1706796300000|2024-02-01 14:05:00|30791.2|30776.2|30806.2|30791.2|30808.7|30793.7|30768.7|30753.7|100
1706796600000|2024-02-01 14:10:00|30803.7|30788.7|30803.7|30788.7|30813.7|30798.7|30793.7|30778.7|109
1706796900000|2024-02-01 14:15:00|30801.2|30786.2|30818.7|30803.7|30828.7|30813.7|30798.7|30783.7|78
1706797200000|2024-02-01 14:20:00|30823.7|30808.7|30803.7|30788.7|30823.7|30808.7|30793.7|30778.7|81
1706797500000|2024-02-01 14:25:00|30806.2|30791.2|30783.7|30768.7|30808.7|30793.7|30768.7|30753.7|117
1706797800000|2024-02-01 14:30:00|30781.2|30766.2|30786.2|30771.2|30808.7|30793.7|30768.7|30753.7|219
1706798100000|2024-02-01 14:35:00|30788.7|30773.7|30793.7|30778.7|30833.7|30818.7|30783.7|30768.7|536
1706798400000|2024-02-01 14:40:00|30791.2|30776.2|30813.7|30798.7|30818.7|30803.7|30788.7|30773.7|137
1706798700000|2024-02-01 14:45:00|30818.7|30803.7|30843.7|30828.7|30848.7|30833.7|30803.7|30788.7|356
1706799000000|2024-02-01 14:50:00|30848.7|30833.7|30836.2|30821.2|30878.7|30863.7|30833.7|30818.7|428
1706799300000|2024-02-01 14:55:00|30838.7|30823.7|30806.2|30791.2|30848.7|30833.7|30806.2|30791.2|131
1706799600000|2024-02-01 15:00:00|30786.2|30771.2|30813.7|30798.7|30818.7|30803.7|30776.2|30761.2|217
1706799900000|2024-02-01 15:05:00|30816.2|30801.2|30831.2|30816.2|30843.7|30828.7|30811.2|30796.2|159
1706800200000|2024-02-01 15:10:00|30829.4|30814.4|30801.9|30786.9|30831.9|30816.9|30791.9|30776.9|199
1706800500000|2024-02-01 15:15:00|30799.4|30784.4|30766.9|30751.9|30811.9|30796.9|30766.9|30751.9|149
1706800800000|2024-02-01 15:20:00|30769.4|30754.4|30746.9|30731.9|30769.4|30754.4|30731.9|30716.9|338
1706801100000|2024-02-01 15:25:00|30749.4|30734.4|30766.9|30751.9|30771.9|30756.9|30736.9|30721.9|157
1706801400000|2024-02-01 15:30:00|30764.4|30749.4|30731.9|30716.9|30766.9|30751.9|30724.4|30709.4|494
1706801700000|2024-02-01 15:35:00|30736.9|30721.9|30751.9|30736.9|30751.9|30736.9|30726.9|30711.9|61
1706802000000|2024-02-01 15:40:00|30754.4|30739.4|30739.4|30724.4|30756.9|30741.9|30721.9|30706.9|116
1706802300000|2024-02-01 15:45:00|30741.9|30726.9|30731.9|30716.9|30751.9|30736.9|30726.9|30711.9|64
1706802600000|2024-02-01 15:50:00|30726.9|30711.9|30669.4|30654.4|30731.9|30716.9|30666.9|30651.9|200
1706802900000|2024-02-01 15:55:00|30671.9|30656.9|30631.9|30616.9|30676.9|30661.9|30626.9|30611.9|214
1706803200000|2024-02-01 16:00:00|30629.4|30614.4|30651.9|30636.9|30661.9|30646.9|30616.9|30601.9|362
1706803500000|2024-02-01 16:05:00|30659.4|30644.4|30606.9|30591.9|30659.4|30644.4|30601.9|30586.9|360
1706803800000|2024-02-01 16:10:00|30611.9|30596.9|30621.9|30606.9|30626.9|30611.9|30601.9|30586.9|248
1706804100000|2024-02-01 16:15:00|30626.9|30611.9|30641.9|30626.9|30651.9|30636.9|30626.9|30611.9|341
1706804400000|2024-02-01 16:20:00|30646.9|30631.9|30656.9|30641.9|30671.9|30656.9|30641.9|30626.9|356
1706804700000|2024-02-01 16:25:00|30654.4|30639.4|30666.9|30651.9|30671.9|30656.9|30646.9|30631.9|417
1706805000000|2024-02-01 16:30:00|30661.9|30646.9|30686.9|30671.9|30696.9|30681.9|30661.9|30646.9|613
1706805300000|2024-02-01 16:35:00|30689.4|30674.4|30711.9|30696.9|30711.9|30696.9|30681.9|30666.9|269
1706805600000|2024-02-01 16:40:00|30709.4|30694.4|30724.4|30709.4|30726.9|30711.9|30706.9|30691.9|136
1706805900000|2024-02-01 16:45:00|30726.9|30711.9|30726.9|30711.9|30731.9|30716.9|30721.9|30706.9|44
1706806200000|2024-02-01 16:50:00|30729.4|30709.4|30744.4|30724.4|30754.4|30729.4|30729.4|30709.4|69
1706806500000|2024-02-01 16:55:00|30749.4|30729.4|30759.4|30739.4|30759.4|30739.4|30744.4|30724.4|95
1706806800000|2024-02-01 17:00:00|30764.4|30744.4|30794.4|30774.4|30809.4|30784.4|30759.4|30739.4|104
1706807100000|2024-02-01 17:05:00|30799.4|30779.4|30829.4|30809.4|30829.4|30809.4|30799.4|30779.4|111
1706807400000|2024-02-01 17:10:00|30824.4|30804.4|30819.4|30799.4|30834.4|30814.4|30814.4|30794.4|52
1706807700000|2024-02-01 17:15:00|30814.4|30794.4|30804.4|30784.4|30824.4|30799.4|30804.4|30784.4|29
1706808000000|2024-02-01 17:20:00|30799.4|30779.4|30814.4|30794.4|30819.4|30799.4|30799.4|30779.4|43
1706808300000|2024-02-01 17:25:00|30809.4|30789.4|30814.4|30794.4|30814.4|30794.4|30804.4|30784.4|29
1706808600000|2024-02-01 17:30:00|30819.4|30799.4|30814.4|30794.4|30824.4|30804.4|30814.4|30794.4|26
1706808900000|2024-02-01 17:35:00|30819.4|30799.4|30819.4|30799.4|30819.4|30799.4|30814.4|30794.4|41
1706809200000|2024-02-01 17:40:00|30824.4|30804.4|30819.4|30799.4|30824.4|30804.4|30809.4|30789.4|62
1706809500000|2024-02-01 17:45:00|30814.4|30794.4|30824.4|30804.4|30829.4|30809.4|30814.4|30794.4|45
1706809800000|2024-02-01 17:50:00|30829.4|30809.4|30839.4|30819.4|30844.4|30824.4|30824.4|30804.4|68
1706810100000|2024-02-01 17:55:00|30844.4|30824.4|30819.4|30799.4|30854.4|30829.4|30814.4|30794.4|85
1706810400000|2024-02-01 18:00:00|30824.4|30794.4|30789.4|30769.4|30824.4|30804.4|30789.4|30769.4|45
1706810700000|2024-02-01 18:05:00|30784.4|30764.4|30779.4|30759.4|30789.4|30764.4|30774.4|30749.4|29
1706811000000|2024-02-01 18:10:00|30784.4|30754.4|30809.4|30789.4|30814.4|30794.4|30784.4|30754.4|20
1706811300000|2024-02-01 18:15:00|30814.4|30794.4|30804.4|30784.4|30819.4|30799.4|30789.4|30769.4|18
1706811600000|2024-02-01 18:20:00|30809.4|30789.4|30799.4|30779.4|30814.4|30794.4|30794.4|30769.4|18
1706811900000|2024-02-01 18:25:00|30804.4|30784.4|30804.4|30784.4|30809.4|30784.4|30799.4|30779.4|19
1706812200000|2024-02-01 18:30:00|30809.4|30789.4|30824.4|30804.4|30839.4|30814.4|30809.4|30789.4|42
1706812500000|2024-02-01 18:35:00|30829.4|30809.4|30794.4|30774.4|30829.4|30809.4|30789.4|30769.4|37
1706812800000|2024-02-01 18:40:00|30799.4|30779.4|30809.4|30789.4|30814.4|30789.4|30794.4|30774.4|14
1706813100000|2024-02-01 18:45:00|30814.4|30784.4|30819.4|30799.4|30829.4|30804.4|30809.4|30784.4|12
1706813400000|2024-02-01 18:50:00|30824.4|30804.4|30814.4|30789.4|30829.4|30804.4|30809.4|30789.4|15
1706813700000|2024-02-01 18:55:00|30819.4|30794.4|30814.4|30789.4|30824.4|30804.4|30809.4|30789.4|23
1706814000000|2024-02-01 19:00:00|30819.4|30794.4|30819.4|30799.4|30824.4|30804.4|30809.4|30789.4|30
1706814300000|2024-02-01 19:05:00|30824.4|30804.4|30839.4|30819.4|30839.4|30819.4|30819.4|30794.4|13
1706814600000|2024-02-01 19:10:00|30834.4|30814.4|30814.4|30794.4|30839.4|30819.4|30814.4|30794.4|35
1706814900000|2024-02-01 19:15:00|30809.4|30789.4|30824.4|30804.4|30824.4|30804.4|30809.4|30789.4|10
1706815200000|2024-02-01 19:20:00|30829.4|30799.4|30819.4|30799.4|30829.4|30804.4|30814.4|30794.4|8
1706815500000|2024-02-01 19:25:00|30814.4|30794.4|30806.9|30791.9|30819.4|30799.4|30806.9|30789.4|36
1706815800000|2024-02-01 19:30:00|30811.9|30796.9|30791.9|30776.9|30811.9|30796.9|30791.9|30776.9|12
1706816100000|2024-02-01 19:35:00|30796.9|30781.9|30816.9|30801.9|30816.9|30801.9|30796.9|30781.9|24
1706816400000|2024-02-01 19:40:00|30821.9|30806.9|30826.9|30811.9|30826.9|30811.9|30821.9|30806.9|27
1706816700000|2024-02-01 19:45:00|30829.4|30814.4|30841.9|30826.9|30851.9|30836.9|30829.4|30814.4|38
1706817000000|2024-02-01 19:50:00|30844.4|30829.4|30831.9|30816.9|30844.4|30829.4|30831.9|30816.9|19
1706817300000|2024-02-01 19:55:00|30836.9|30821.9|30844.4|30829.4|30846.9|30831.9|30834.4|30819.4|13
1706817600000|2024-02-01 20:00:00|30846.9|30831.9|30851.9|30836.9|30854.4|30839.4|30841.9|30826.9|24
1706817900000|2024-02-01 20:05:00|30856.9|30841.9|30846.9|30831.9|30861.9|30846.9|30846.9|30831.9|25
1706818200000|2024-02-01 20:10:00|30849.4|30834.4|30844.4|30829.4|30849.4|30834.4|30836.9|30821.9|20
1706818500000|2024-02-01 20:15:00|30846.9|30831.9|30856.9|30841.9|30856.9|30841.9|30841.9|30826.9|26
1706818800000|2024-02-01 20:20:00|30854.4|30839.4|30856.9|30841.9|30856.9|30841.9|30851.9|30836.9|16
1706819100000|2024-02-01 20:25:00|30854.4|30839.4|30851.9|30836.9|30854.4|30839.4|30846.9|30831.9|17
1706819400000|2024-02-01 20:30:00|30854.4|30839.4|30866.9|30851.9|30866.9|30851.9|30854.4|30839.4|76
1706819700000|2024-02-01 20:35:00|30864.4|30849.4|30856.9|30841.9|30864.4|30849.4|30851.9|30836.9|22
1706820000000|2024-02-01 20:40:00|30861.9|30846.9|30851.9|30836.9|30861.9|30846.9|30851.9|30836.9|16
1706820300000|2024-02-01 20:45:00|30846.9|30831.9|30851.9|30836.9|30856.9|30841.9|30846.9|30831.9|54
1706820600000|2024-02-01 20:50:00|30854.4|30839.4|30849.4|30834.4|30856.9|30841.9|30846.9|30831.9|18
1706820900000|2024-02-01 20:55:00|30851.9|30836.9|30861.9|30846.9|30861.9|30846.9|30851.9|30836.9|27
1706821200000|2024-02-01 21:00:00|30887.7|30847.7|30889.5|30849.5|30902.4|30862.4|30869.9|30829.9|0
1706821500000|2024-02-01 21:05:00|30889.6|30849.6|30925.4|30885.4|30939.4|30899.4|30885.6|30845.6|0
1706821800000|2024-02-01 21:10:00|30924.8|30884.8|30951.2|30911.2|30956.5|30916.5|30924.8|30884.8|0
1706822100000|2024-02-01 21:15:00|30951.9|30911.9|30945.3|30905.3|30965.8|30925.8|30940.7|30900.7|0
1706822400000|2024-02-01 21:20:00|30944.7|30904.7|30951.5|30911.5|30957.4|30917.4|30934|30894|0
1706822700000|2024-02-01 21:25:00|30951.4|30911.4|30962.9|30922.9|30963.6|30923.6|30946.2|30906.2|0
1706823000000|2024-02-01 21:30:00|30963.5|30923.5|30955.7|30915.7|30982.6|30942.6|30943.7|30903.7|0
1706823300000|2024-02-01 21:35:00|30955.6|30915.6|30970.9|30930.9|30972.2|30932.2|30951|30911|0
1706823600000|2024-02-01 21:40:00|30969.6|30929.6|30989.9|30949.9|30989.9|30949.9|30968.9|30928.9|0
1706823900000|2024-02-01 21:45:00|30989.2|30949.2|31015.1|30975.1|31016.4|30976.4|30976.6|30936.6|0
1706824200000|2024-02-01 21:50:00|31014.5|30974.5|31005.4|30965.4|31025.7|30985.7|31005.4|30965.4|0
1706824500000|2024-02-01 21:55:00|31004.1|30964.1|30998.4|30958.4|31006.3|30966.3|30994.4|30954.4|0
1706824800000|2024-02-01 22:00:00|30997.1|30957.1|30996.4|30956.4|30998.4|30958.4|30995.1|30955.1|0
1706825100000|2024-02-01 22:05:00|30995.8|30955.8|30993.1|30953.1|30997.7|30957.7|30993.1|30953.1|0
1706825400000|2024-02-01 22:10:00|30993.8|30953.8|30986|30946|30995.1|30955.1|30985.4|30945.4|0
1706825700000|2024-02-01 22:15:00|30985.4|30945.4|30984.7|30944.7|30985.4|30945.4|30984.7|30944.7|0
1706826000000|2024-02-01 22:20:00|30985.4|30945.4|30985.4|30945.4|30986|30946|30984|30944|0
1706826300000|2024-02-01 22:25:00|30984.7|30944.7|30983.4|30943.4|30986|30946|30982.7|30942.7|0
1706826600000|2024-02-01 22:30:00|30983.3|30943.3|30978.7|30938.7|30983.3|30943.3|30978.7|30938.7|0
1706826900000|2024-02-01 22:35:00|30978.1|30938.1|30970.8|30930.8|30978.7|30938.7|30968.8|30928.8|0
1706827200000|2024-02-01 22:40:00|30970.7|30930.7|30970.1|30930.1|30973.4|30933.4|30968.1|30928.1|0
1706827500000|2024-02-01 22:45:00|30971.4|30931.4|30968.1|30928.1|30971.4|30931.4|30968.1|30928.1|0
1706827800000|2024-02-01 22:50:00|30967.5|30927.5|30964.1|30924.1|30968.1|30928.1|30963.5|30923.5|0
1706828100000|2024-02-01 22:55:00|30964.2|30924.2|30963.5|30923.5|30966.1|30926.1|30961.5|30921.5|0
1706828400000|2024-02-01 23:00:00|30963.3|30923.3|30971.5|30931.5|30976.7|30936.7|30954.9|30914.9|0
1706828700000|2024-02-01 23:05:00|30971.3|30931.3|30967.5|30927.5|30971.5|30931.5|30957.5|30917.5|0
1706829000000|2024-02-01 23:10:00|30968.1|30928.1|30958.8|30918.8|30974.1|30934.1|30957.5|30917.5|0
1706829300000|2024-02-01 23:15:00|30958.2|30918.2|30968.1|30928.1|30968.8|30928.8|30957.5|30917.5|0
1706829600000|2024-02-01 23:20:00|30968.2|30928.2|30971.5|30931.5|30974.1|30934.1|30962.8|30922.8|0
1706829900000|2024-02-01 23:25:00|30971.4|30931.4|30964.8|30924.8|30971.4|30931.4|30964.8|30924.8|0
1706830200000|2024-02-01 23:30:00|30964.9|30924.9|30964.8|30924.8|30967.5|30927.5|30962.2|30922.2|0
1706830500000|2024-02-01 23:35:00|30965.5|30925.5|30964.8|30924.8|30966.1|30926.1|30962.2|30922.2|0
1706830800000|2024-02-01 23:40:00|30964.1|30924.1|30974.1|30934.1|30974.8|30934.8|30964.1|30924.1|0
1706831100000|2024-02-01 23:45:00|30972.8|30932.8|30968.1|30928.1|30972.8|30932.8|30966.1|30926.1|0
1706831400000|2024-02-01 23:50:00|30968.2|30928.2|30975.9|30935.9|30977.2|30937.2|30968.1|30928.1|0
1706831700000|2024-02-01 23:55:00|30975.8|30935.8|30975.9|30935.9|30975.9|30935.9|30971.2|30931.2|0
1706832000000|2024-02-02 00:00:00|30975.8|30935.8|30968.9|30928.9|30976.8|30936.8|30968.2|30928.2|0
1706832300000|2024-02-02 00:05:00|30968.2|30928.2|30966.9|30926.9|30970.2|30930.2|30963.6|30923.6|0
1706832600000|2024-02-02 00:10:00|30965.6|30925.6|30958.5|30918.5|30966.9|30926.9|30957.2|30917.2|0
1706832900000|2024-02-02 00:15:00|30957.2|30917.2|30963.8|30923.8|30974.6|30934.6|30955.9|30915.9|0
1706833200000|2024-02-02 00:20:00|30963.9|30923.9|30963.9|30923.9|30970.3|30930.3|30957.4|30917.4|0
1706833500000|2024-02-02 00:25:00|30964|30924|30957.5|30917.5|30964|30924|30957.5|30917.5|0
1706833800000|2024-02-02 00:30:00|30957.4|30917.4|30963.9|30923.9|30963.9|30923.9|30957.4|30917.4|0
1706834100000|2024-02-02 00:35:00|30964|30924|30970.5|30930.5|30970.5|30930.5|30964|30924|0
1706834400000|2024-02-02 00:40:00|30970.4|30930.4|30957.6|30917.6|30970.4|30930.4|30957.6|30917.6|0
1706834700000|2024-02-02 00:45:00|30957.7|30917.7|30957.7|30917.7|30957.7|30917.7|30957.7|30917.7|0
1706835000000|2024-02-02 00:50:00|30957.6|30917.6|30957.9|30917.9|30957.9|30917.9|30957.6|30917.6|0
1706835300000|2024-02-02 00:55:00|30957.8|30917.8|30957.9|30917.9|30957.9|30917.9|30957.8|30917.8|0
1706835600000|2024-02-02 01:00:00|30958|30918|30951.3|30911.3|30964.4|30924.4|30951.3|30911.3|0
1706835900000|2024-02-02 01:05:00|30951.4|30911.4|30958|30918|30958.1|30918.1|30951.4|30911.4|0
1706836200000|2024-02-02 01:10:00|30958.1|30918.1|30958|30918|30958.2|30918.2|30951.4|30911.4|0
1706836500000|2024-02-02 01:15:00|30957.9|30917.9|30958|30918|30964.5|30924.5|30957.9|30917.9|0
1706836800000|2024-02-02 01:20:00|30957.9|30917.9|30964.6|30924.6|30964.6|30924.6|30957.9|30917.9|0
1706837100000|2024-02-02 01:25:00|30958.1|30918.1|30964.6|30924.6|30971.1|30931.1|30958.1|30918.1|0
1706837400000|2024-02-02 01:30:00|30964.7|30924.7|30952.2|30912.2|30971.1|30931.1|30951.9|30911.9|0
1706837700000|2024-02-02 01:35:00|30958.6|30918.6|30958.5|30918.5|30958.8|30918.8|30952|30912|0
1706838000000|2024-02-02 01:40:00|30958.4|30918.4|30964.8|30924.8|30964.8|30924.8|30951.9|30911.9|0
1706838300000|2024-02-02 01:45:00|30964.9|30924.9|30977.6|30937.6|30977.6|30937.6|30964.7|30924.7|0
1706838600000|2024-02-02 01:50:00|30984.1|30944.1|30984.2|30944.2|30984.3|30944.3|30984|30944|0
1706838900000|2024-02-02 01:55:00|30984.3|30944.3|30990.7|30950.7|30990.7|30950.7|30984.2|30944.2|0
1706839200000|2024-02-02 02:00:00|30990.6|30950.6|30997.1|30957.1|30997.1|30957.1|30990.6|30950.6|0
1706839500000|2024-02-02 02:05:00|30997|30957|31003.6|30963.6|31003.7|30963.7|30997|30957|0
1706839800000|2024-02-02 02:10:00|30997.1|30957.1|30984.1|30944.1|30997.1|30957.1|30984.1|30944.1|0
1706840100000|2024-02-02 02:15:00|30987.3|30947.3|30977.4|30937.4|30990.6|30950.6|30974.3|30934.3|0
1706840400000|2024-02-02 02:20:00|30974.2|30934.2|30977.5|30937.5|30977.5|30937.5|30964.5|30924.5|0
1706840700000|2024-02-02 02:25:00|30971.1|30931.1|30971.1|30931.1|30971.2|30931.2|30971.1|30931.1|0
1706841000000|2024-02-02 02:30:00|30971.2|30931.2|30977.7|30937.7|30977.7|30937.7|30971.2|30931.2|0
1706841300000|2024-02-02 02:35:00|30977.6|30937.6|30977.6|30937.6|30977.7|30937.7|30977.6|30937.6|0
1706841600000|2024-02-02 02:40:00|30977.5|30937.5|30984.2|30944.2|30984.3|30944.3|30977.5|30937.5|0
1706841900000|2024-02-02 02:45:00|30984.3|30944.3|30990.7|30950.7|30990.7|30950.7|30984.2|30944.2|0
1706842200000|2024-02-02 02:50:00|30990.6|30950.6|30984.2|30944.2|30990.7|30950.7|30984.2|30944.2|0
1706842500000|2024-02-02 02:55:00|30984.3|30944.3|30990.7|30950.7|30990.7|30950.7|30984.3|30944.3|0
1706842800000|2024-02-02 03:00:00|30990.6|30950.6|30984.2|30944.2|30990.7|30950.7|30984.2|30944.2|0
1706843100000|2024-02-02 03:05:00|30990.6|30950.6|30977.7|30937.7|30990.6|30950.6|30977.7|30937.7|0
1706843400000|2024-02-02 03:10:00|30977.8|30937.8|30971.3|30931.3|30977.8|30937.8|30968|30928|0
1706843700000|2024-02-02 03:15:00|30968.1|30928.1|30964.8|30924.8|30971.3|30931.3|30958.2|30918.2|0
1706844000000|2024-02-02 03:20:00|30961.6|30921.6|30958.3|30918.3|30964.8|30924.8|30958.2|30918.2|0
1706844300000|2024-02-02 03:25:00|30958.2|30918.2|30958.2|30918.2|30958.3|30918.3|30958.2|30918.2|0
1706844600000|2024-02-02 03:30:00|30958.3|30918.3|30951.6|30911.6|30958.3|30918.3|30951.6|30911.6|0
1706844900000|2024-02-02 03:35:00|30951.7|30911.7|30958.1|30918.1|30958.1|30918.1|30951.6|30911.6|0
1706845200000|2024-02-02 03:40:00|30951.7|30911.7|30958.1|30918.1|30958.2|30918.2|30951.6|30911.6|0
1706845500000|2024-02-02 03:45:00|30958.2|30918.2|30964.7|30924.7|30964.8|30924.8|30958.2|30918.2|0
1706845800000|2024-02-02 03:50:00|30958.2|30918.2|30964.7|30924.7|30971.1|30931.1|30958.2|30918.2|0
1706846100000|2024-02-02 03:55:00|30961.5|30921.5|30958.1|30918.1|30961.5|30921.5|30958.1|30918.1|0
1706846400000|2024-02-02 04:00:00|30951.7|30911.7|30958|30918|30958.1|30918.1|30951.7|30911.7|0
1706846700000|2024-02-02 04:05:00|30958.1|30918.1|30964.5|30924.5|30964.5|30924.5|30958|30918|0
1706847000000|2024-02-02 04:10:00|30958|30918|30964.5|30924.5|30964.5|30924.5|30958|30918|0
1706847300000|2024-02-02 04:15:00|30970.9|30930.9|30971|30931|30971|30931|30970.9|30930.9|0
1706847600000|2024-02-02 04:20:00|30971.1|30931.1|30971|30931|30977.5|30937.5|30970.9|30930.9|0
1706847900000|2024-02-02 04:25:00|30971.1|30931.1|30971.1|30931.1|30971.1|30931.1|30971.1|30931.1|0
1706848500000|2024-02-02 04:35:00|30971|30931|30971.1|30931.1|30971.1|30931.1|30971|30931|0
1706848800000|2024-02-02 04:40:00|30977.5|30937.5|30971|30931|30977.5|30937.5|30971|30931|0
1706849100000|2024-02-02 04:45:00|30970.9|30930.9|30958|30918|30971|30931|30958|30918|0
1706849400000|2024-02-02 04:50:00|30961.2|30921.2|30957.8|30917.8|30961.2|30921.2|30954.6|30914.6|0
1706849700000|2024-02-02 04:55:00|30951.4|30911.4|30957.9|30917.9|30957.9|30917.9|30951.3|30911.3|0
1706850000000|2024-02-02 05:00:00|30951.5|30911.5|30951.5|30911.5|30951.5|30911.5|30951.4|30911.4|0
1706850300000|2024-02-02 05:05:00|30951.4|30911.4|30951.6|30911.6|30951.6|30911.6|30945|30905|0
1706850600000|2024-02-02 05:10:00|30958|30918|30964.6|30924.6|30964.7|30924.7|30958|30918|0
1706850900000|2024-02-02 05:15:00|30964.5|30924.5|30964.5|30924.5|30967.8|30927.8|30958|30918|0
1706851500000|2024-02-02 05:25:00|30964.6|30924.6|30977.6|30937.6|30977.6|30937.6|30964.6|30924.6|0
1706851800000|2024-02-02 05:30:00|30977.5|30937.5|30964.5|30924.5|30977.5|30937.5|30958|30918|0
1706852100000|2024-02-02 05:35:00|30961.3|30921.3|30961.3|30921.3|30964.6|30924.6|30958|30918|0
1706852400000|2024-02-02 05:40:00|30964.5|30924.5|30964.5|30924.5|30964.5|30924.5|30958|30918|0
1706852700000|2024-02-02 05:45:00|30958|30918|30964.6|30924.6|30964.6|30924.6|30958|30918|0
1706853000000|2024-02-02 05:50:00|30961.4|30921.4|30951.6|30911.6|30961.4|30921.4|30951.6|30911.6|0
1706853300000|2024-02-02 05:55:00|30951.5|30911.5|30951.6|30911.6|30951.6|30911.6|30948.3|30908.3|0
1706853600000|2024-02-02 06:00:00|30951.5|30911.5|30945.1|30905.1|30951.5|30911.5|30944.9|30904.9|0
1706853900000|2024-02-02 06:05:00|30945.2|30905.2|30951.6|30911.6|30951.7|30911.7|30945.1|30905.1|0
1706854200000|2024-02-02 06:10:00|30945.2|30905.2|30958.1|30918.1|30958.2|30918.2|30945.2|30905.2|0
1706854500000|2024-02-02 06:15:00|30954.9|30914.9|30945.2|30905.2|30954.9|30914.9|30945|30905|0
1706854800000|2024-02-02 06:20:00|30945.3|30905.3|30938.7|30898.7|30945.3|30905.3|30932.2|30892.2|0
1706855100000|2024-02-02 06:25:00|30945.1|30905.1|30945.2|30905.2|30958.2|30918.2|30938.7|30898.7|0
1706855400000|2024-02-02 06:30:00|30938.7|30898.7|30952.2|30912.2|30952.3|30912.3|30929.3|30889.3|0
1706855700000|2024-02-02 06:35:00|30952.1|30912.1|30945.6|30905.6|30952.2|30912.2|30945.6|30905.6|0
1706856000000|2024-02-02 06:40:00|30945.5|30905.5|30945.6|30905.6|30952.1|30912.1|30945.5|30905.5|0
1706856300000|2024-02-02 06:45:00|30939.2|30899.2|30939.1|30899.1|30958.6|30918.6|30939.1|30899.1|0
1706856600000|2024-02-02 06:50:00|30939.2|30899.2|30926.4|30886.4|30939.3|30899.3|30926.3|30886.3|0
1706856900000|2024-02-02 06:55:00|30932.8|30892.8|30939.9|30899.9|30946.4|30906.4|30919.8|30879.8|0
1706857200000|2024-02-02 07:00:00|30933.5|30893.5|30901.9|30886.9|30939.7|30901.9|30884.4|30869.4|47
1706857500000|2024-02-02 07:05:00|30899.4|30884.4|30881.9|30866.9|30899.4|30884.4|30871.9|30856.9|34
1706857800000|2024-02-02 07:10:00|30886.9|30871.9|30876.9|30861.9|30886.9|30871.9|30876.9|30861.9|21
1706858100000|2024-02-02 07:15:00|30879.4|30864.4|30874.4|30859.4|30881.9|30866.9|30866.9|30851.9|33
1706858400000|2024-02-02 07:20:00|30876.9|30861.9|30896.9|30881.9|30909.4|30894.4|30874.4|30859.4|68
1706858700000|2024-02-02 07:25:00|30891.9|30876.9|30889.4|30874.4|30896.9|30881.9|30886.9|30871.9|19
1706859000000|2024-02-02 07:30:00|30891.9|30876.9|30874.4|30859.4|30896.9|30881.9|30871.9|30856.9|48
1706859300000|2024-02-02 07:35:00|30876.9|30861.9|30866.9|30851.9|30876.9|30861.9|30859.4|30844.4|24
1706859600000|2024-02-02 07:40:00|30861.9|30846.9|30861.9|30846.9|30866.9|30851.9|30856.9|30841.9|14
1706859900000|2024-02-02 07:45:00|30864.4|30849.4|30859.4|30844.4|30866.9|30851.9|30856.9|30841.9|12
1706860200000|2024-02-02 07:50:00|30861.9|30846.9|30881.9|30866.9|30886.9|30871.9|30856.9|30841.9|25
1706860500000|2024-02-02 07:55:00|30879.4|30864.4|30844.4|30829.4|30879.4|30864.4|30844.4|30829.4|101
1706860800000|2024-02-02 08:00:00|30846.9|30831.9|30791.9|30776.9|30896.9|30881.9|30786.9|30771.9|977
1706861100000|2024-02-02 08:05:00|30796.9|30781.9|30791.9|30776.9|30824.4|30809.4|30769.4|30754.4|410
1706861400000|2024-02-02 08:10:00|30789.4|30774.4|30776.9|30761.9|30791.9|30776.9|30746.9|30731.9|398
1706861700000|2024-02-02 08:15:00|30774.4|30759.4|30731.9|30716.9|30781.9|30766.9|30721.9|30706.9|231
1706862000000|2024-02-02 08:20:00|30729.4|30714.4|30736.9|30721.9|30746.9|30731.9|30724.4|30709.4|203
1706862300000|2024-02-02 08:25:00|30739.4|30724.4|30751.9|30736.9|30781.9|30766.9|30736.9|30721.9|198
1706862600000|2024-02-02 08:30:00|30746.9|30731.9|30771.9|30756.9|30791.9|30776.9|30736.9|30721.9|161
1706862900000|2024-02-02 08:35:00|30766.9|30751.9|30791.9|30776.9|30796.9|30781.9|30751.9|30736.9|164
1706863200000|2024-02-02 08:40:00|30795.9|30780.9|30800.9|30785.9|30810.9|30795.9|30790.9|30775.9|160
1706863500000|2024-02-02 08:45:00|30798.4|30783.4|30830.9|30815.9|30850.9|30835.9|30798.4|30783.4|202
1706863800000|2024-02-02 08:50:00|30828.4|30813.4|30835.9|30820.9|30850.9|30835.9|30820.9|30805.9|133
1706864100000|2024-02-02 08:55:00|30838.4|30823.4|30803.4|30788.4|30850.9|30835.9|30800.9|30785.9|143
1706864400000|2024-02-02 09:00:00|30800.9|30785.9|30838.4|30823.4|30843.4|30828.4|30800.9|30785.9|135
1706864700000|2024-02-02 09:05:00|30835.9|30820.9|30823.4|30808.4|30838.4|30823.4|30795.9|30780.9|136
1706865000000|2024-02-02 09:10:00|30820.9|30805.9|30805.9|30790.9|30845.9|30830.9|30803.4|30788.4|77
1706865300000|2024-02-02 09:15:00|30800.9|30785.9|30830.9|30815.9|30833.4|30818.4|30800.9|30785.9|106
1706865600000|2024-02-02 09:20:00|30835.9|30820.9|30835.9|30820.9|30843.4|30828.4|30815.9|30800.9|71
1706865900000|2024-02-02 09:25:00|30830.9|30815.9|30815.9|30800.9|30835.9|30820.9|30795.9|30780.9|96
1706866200000|2024-02-02 09:30:00|30813.4|30798.4|30810.9|30795.9|30818.4|30803.4|30800.9|30785.9|86
1706866500000|2024-02-02 09:35:00|30808.4|30793.4|30823.4|30808.4|30823.4|30808.4|30800.9|30785.9|83
1706866800000|2024-02-02 09:40:00|30820.9|30805.9|30800.9|30785.9|30825.9|30810.9|30795.9|30780.9|71
1706867100000|2024-02-02 09:45:00|30805.9|30790.9|30815.9|30800.9|30825.9|30810.9|30790.9|30775.9|69
1706867400000|2024-02-02 09:50:00|30818.4|30803.4|30790.9|30775.9|30818.4|30803.4|30790.9|30775.9|92
1706867700000|2024-02-02 09:55:00|30788.4|30773.4|30825.9|30810.9|30825.9|30810.9|30780.9|30765.9|82
1706868000000|2024-02-02 10:00:00|30820.9|30805.9|30808.4|30793.4|30828.4|30813.4|30805.9|30790.9|58
1706868300000|2024-02-02 10:05:00|30805.9|30790.9|30818.4|30803.4|30825.9|30810.9|30805.9|30790.9|69
1706868600000|2024-02-02 10:10:00|30820.9|30805.9|30845.9|30830.9|30845.9|30830.9|30815.9|30800.9|104
1706868900000|2024-02-02 10:15:00|30843.4|30828.4|30850.9|30835.9|30855.9|30840.9|30838.4|30823.4|101
1706869200000|2024-02-02 10:20:00|30855.9|30840.9|30830.9|30815.9|30855.9|30840.9|30830.9|30815.9|127
1706869500000|2024-02-02 10:25:00|30833.4|30818.4|30840.9|30825.9|30848.4|30833.4|30830.9|30815.9|61
1706869800000|2024-02-02 10:30:00|30838.4|30823.4|30835.9|30820.9|30838.4|30823.4|30815.9|30800.9|58
1706870100000|2024-02-02 10:35:00|30838.4|30823.4|30850.9|30835.9|30850.9|30835.9|30835.9|30820.9|61
1706870400000|2024-02-02 10:40:00|30848.4|30833.4|30855.9|30840.9|30855.9|30840.9|30840.9|30825.9|71
1706870700000|2024-02-02 10:45:00|30850.9|30835.9|30870.9|30855.9|30870.9|30855.9|30840.9|30825.9|101
1706871000000|2024-02-02 10:50:00|30865.9|30850.9|30850.9|30835.9|30870.9|30855.9|30845.9|30830.9|82
1706871300000|2024-02-02 10:55:00|30848.4|30833.4|30845.9|30830.9|30870.9|30855.9|30840.9|30825.9|246
1706871600000|2024-02-02 11:00:00|30843.4|30828.4|30810.9|30795.9|30845.9|30830.9|30810.9|30795.9|185
1706871900000|2024-02-02 11:05:00|30813.4|30798.4|30810.9|30795.9|30820.9|30805.9|30803.4|30788.4|69
1706872200000|2024-02-02 11:10:00|30813.4|30798.4|30830.9|30815.9|30835.9|30820.9|30810.9|30795.9|34
1706872500000|2024-02-02 11:15:00|30833.4|30818.4|30855.9|30840.9|30855.9|30840.9|30833.4|30818.4|69
1706872800000|2024-02-02 11:20:00|30850.9|30835.9|30835.9|30820.9|30850.9|30835.9|30830.9|30815.9|53
1706873100000|2024-02-02 11:25:00|30833.4|30818.4|30833.4|30818.4|30840.9|30825.9|30820.9|30805.9|39
1706873400000|2024-02-02 11:30:00|30830.9|30815.9|30833.4|30818.4|30835.9|30820.9|30820.9|30805.9|155
1706873700000|2024-02-02 11:35:00|30830.9|30815.9|30848.4|30833.4|30850.9|30835.9|30830.9|30815.9|62
1706874000000|2024-02-02 11:40:00|30845.9|30830.9|30855.9|30840.9|30855.9|30840.9|30830.9|30815.9|88
1706874300000|2024-02-02 11:45:00|30858.4|30843.4|30855.9|30840.9|30858.4|30843.4|30840.9|30825.9|42
1706874600000|2024-02-02 11:50:00|30858.4|30843.4|30858.4|30843.4|30860.9|30845.9|30848.4|30833.4|53
1706874900000|2024-02-02 11:55:00|30855.9|30840.9|30855.9|30840.9|30858.4|30843.4|30845.9|30830.9|39
1706875200000|2024-02-02 12:00:00|30853.4|30838.4|30863.4|30848.4|30863.4|30848.4|30843.4|30828.4|58
1706875500000|2024-02-02 12:05:00|30860.9|30845.9|30855.9|30840.9|30865.9|30850.9|30830.9|30815.9|50
1706875800000|2024-02-02 12:10:00|30853.4|30838.4|30858.4|30843.4|30863.4|30848.4|30853.4|30838.4|41
1706876100000|2024-02-02 12:15:00|30855.9|30840.9|30855.9|30840.9|30870.9|30855.9|30845.9|30830.9|84
1706876400000|2024-02-02 12:20:00|30858.4|30843.4|30860.9|30845.9|30863.4|30848.4|30850.9|30835.9|30
1706876700000|2024-02-02 12:25:00|30863.4|30848.4|30880.9|30865.9|30880.9|30865.9|30863.4|30848.4|55
1706877000000|2024-02-02 12:30:00|30885.9|30870.9|30885.9|30870.9|30885.9|30870.9|30875.9|30860.9|84
1706877300000|2024-02-02 12:35:00|30883.4|30868.4|30913.4|30898.4|30915.9|30900.9|30880.9|30865.9|115
1706877600000|2024-02-02 12:40:00|30912.4|30897.4|30904.9|30889.9|30912.4|30897.4|30889.9|30874.9|131
1706877900000|2024-02-02 12:45:00|30909.9|30894.9|30914.9|30899.9|30919.9|30904.9|30899.9|30884.9|59
1706878200000|2024-02-02 12:50:00|30912.4|30897.4|30909.9|30894.9|30914.9|30899.9|30904.9|30889.9|21
1706878500000|2024-02-02 12:55:00|30912.4|30897.4|30894.9|30879.9|30914.9|30899.9|30894.9|30879.9|25
1706878800000|2024-02-02 13:00:00|30899.9|30884.9|30909.9|30894.9|30909.9|30894.9|30889.9|30874.9|52
1706879100000|2024-02-02 13:05:00|30914.9|30899.9|30899.9|30884.9|30924.9|30909.9|30899.9|30884.9|73
1706879400000|2024-02-02 13:10:00|30894.9|30879.9|30862.4|30847.4|30894.9|30879.9|30854.9|30839.9|114
1706879700000|2024-02-02 13:15:00|30859.9|30844.9|30857.4|30842.4|30859.9|30844.9|30847.4|30832.4|65
1706880000000|2024-02-02 13:20:00|30854.9|30839.9|30869.9|30854.9|30869.9|30854.9|30844.9|30829.9|77
1706880300000|2024-02-02 13:25:00|30867.4|30852.4|30852.4|30837.4|30874.9|30859.9|30852.4|30837.4|45
1706880600000|2024-02-02 13:30:00|30854.9|30839.9|30809.9|30794.9|30854.9|30839.9|30772.4|30757.4|447
1706880900000|2024-02-02 13:35:00|30804.9|30789.9|30839.9|30824.9|30839.9|30824.9|30779.9|30764.9|185
1706881200000|2024-02-02 13:40:00|30837.4|30822.4|30857.4|30842.4|30872.4|30857.4|30829.9|30814.9|157
1706881500000|2024-02-02 13:45:00|30854.9|30839.9|30824.9|30809.9|30857.4|30842.4|30817.4|30802.4|131
1706881800000|2024-02-02 13:50:00|30822.4|30807.4|30799.9|30784.9|30839.9|30824.9|30799.9|30784.9|87
1706882100000|2024-02-02 13:55:00|30804.9|30789.9|30787.4|30772.4|30819.9|30804.9|30784.9|30769.9|106
1706882400000|2024-02-02 14:00:00|30784.9|30769.9|30774.9|30759.9|30822.4|30807.4|30769.9|30754.9|131
1706882700000|2024-02-02 14:05:00|30779.9|30764.9|30829.9|30814.9|30834.9|30819.9|30779.9|30764.9|128
1706883000000|2024-02-02 14:10:00|30824.9|30809.9|30839.9|30824.9|30842.4|30827.4|30824.9|30809.9|75
1706883300000|2024-02-02 14:15:00|30844.9|30829.9|30829.9|30814.9|30844.9|30829.9|30827.4|30812.4|84
1706883600000|2024-02-02 14:20:00|30832.4|30817.4|30827.4|30812.4|30834.9|30819.9|30809.9|30794.9|63
1706883900000|2024-02-02 14:25:00|30829.9|30814.9|30839.9|30824.9|30839.9|30824.9|30814.9|30799.9|53
1706884200000|2024-02-02 14:30:00|30844.9|30829.9|30804.9|30789.9|30854.9|30839.9|30804.9|30789.9|220
1706884500000|2024-02-02 14:35:00|30802.4|30787.4|30774.9|30759.9|30824.9|30809.9|30764.9|30749.9|148
1706884800000|2024-02-02 14:40:00|30777.4|30762.4|30754.9|30739.9|30779.9|30764.9|30754.9|30739.9|119
1706885100000|2024-02-02 14:45:00|30759.9|30744.9|30754.9|30739.9|30784.9|30769.9|30752.4|30737.4|180
1706885400000|2024-02-02 14:50:00|30752.4|30737.4|30747.4|30732.4|30759.9|30744.9|30727.4|30712.4|191
1706885700000|2024-02-02 14:55:00|30744.9|30729.9|30757.4|30742.4|30772.4|30757.4|30744.9|30729.9|94
1706886000000|2024-02-02 15:00:00|30754.9|30739.9|30744.9|30729.9|30767.4|30752.4|30729.9|30714.9|121
1706886300000|2024-02-02 15:05:00|30742.4|30727.4|30739.9|30724.9|30749.9|30734.9|30714.9|30699.9|135
1706886600000|2024-02-02 15:10:00|30738.8|30723.8|30741.3|30726.3|30746.3|30731.3|30718.8|30703.8|88
1706886900000|2024-02-02 15:15:00|30738.8|30723.8|30738.8|30723.8|30748.8|30733.8|30723.8|30708.8|61
1706887200000|2024-02-02 15:20:00|30741.3|30726.3|30773.8|30758.8|30773.8|30758.8|30733.8|30718.8|131
1706887500000|2024-02-02 15:25:00|30776.3|30761.3|30768.8|30753.8|30776.3|30761.3|30758.8|30743.8|96
1706887800000|2024-02-02 15:30:00|30773.8|30758.8|30763.8|30748.8|30773.8|30758.8|30741.3|30726.3|154
1706888100000|2024-02-02 15:35:00|30766.3|30751.3|30776.3|30761.3|30776.3|30761.3|30748.8|30733.8|92
1706888400000|2024-02-02 15:40:00|30778.8|30763.8|30798.8|30783.8|30808.8|30793.8|30776.3|30761.3|134
1706888700000|2024-02-02 15:45:00|30801.3|30786.3|30763.8|30748.8|30808.8|30793.8|30763.8|30748.8|92
1706889000000|2024-02-02 15:50:00|30766.3|30751.3|30748.8|30733.8|30766.3|30751.3|30743.8|30728.8|116
1706889300000|2024-02-02 15:55:00|30746.3|30731.3|30743.8|30728.8|30758.8|30743.8|30738.8|30723.8|84
1706889600000|2024-02-02 16:00:00|30746.3|30731.3|30711.3|30696.3|30748.8|30733.8|30708.8|30693.8|130
1706889900000|2024-02-02 16:05:00|30708.8|30693.8|30708.8|30693.8|30723.8|30708.8|30708.8|30693.8|112
1706890200000|2024-02-02 16:10:00|30706.3|30691.3|30708.8|30693.8|30718.8|30703.8|30688.8|30673.8|174
1706890500000|2024-02-02 16:15:00|30706.3|30691.3|30708.8|30693.8|30711.3|30696.3|30688.8|30673.8|116
1706890800000|2024-02-02 16:20:00|30703.8|30688.8|30708.8|30693.8|30723.8|30708.8|30703.8|30688.8|117
1706891100000|2024-02-02 16:25:00|30711.3|30696.3|30728.8|30713.8|30728.8|30713.8|30703.8|30688.8|282
1706891400000|2024-02-02 16:30:00|30723.8|30708.8|30718.8|30703.8|30743.8|30728.8|30713.8|30698.8|471
1706891700000|2024-02-02 16:35:00|30723.8|30708.8|30738.8|30723.8|30746.3|30731.3|30723.8|30708.8|149
1706892000000|2024-02-02 16:40:00|30733.8|30718.8|30738.8|30723.8|30748.8|30733.8|30733.8|30718.8|59
1706892300000|2024-02-02 16:45:00|30741.3|30726.3|30748.8|30733.8|30753.8|30738.8|30738.8|30723.8|47
1706892600000|2024-02-02 16:50:00|30751.3|30731.3|30751.3|30726.3|30756.3|30736.3|30746.3|30726.3|26
1706892900000|2024-02-02 16:55:00|30746.3|30731.3|30751.3|30731.3|30751.3|30731.3|30741.3|30721.3|27
1706893200000|2024-02-02 17:00:00|30756.3|30736.3|30746.3|30726.3|30756.3|30736.3|30746.3|30721.3|22
1706893500000|2024-02-02 17:05:00|30751.3|30731.3|30736.3|30716.3|30756.3|30731.3|30736.3|30716.3|16
1706893800000|2024-02-02 17:10:00|30741.3|30721.3|30736.3|30716.3|30746.3|30726.3|30736.3|30711.3|13
1706894100000|2024-02-02 17:15:00|30731.3|30711.3|30746.3|30726.3|30746.3|30726.3|30726.3|30706.3|30
1706894400000|2024-02-02 17:20:00|30741.3|30721.3|30736.3|30716.3|30746.3|30721.3|30736.3|30716.3|23
1706894700000|2024-02-02 17:25:00|30741.3|30721.3|30756.3|30736.3|30756.3|30736.3|30736.3|30716.3|21
1706895000000|2024-02-02 17:30:00|30761.3|30731.3|30746.3|30726.3|30766.3|30741.3|30746.3|30726.3|33
1706895300000|2024-02-02 17:35:00|30751.3|30731.3|30751.3|30731.3|30761.3|30741.3|30746.3|30731.3|26
1706895600000|2024-02-02 17:40:00|30756.3|30736.3|30716.3|30696.3|30761.3|30736.3|30706.3|30686.3|59
1706895900000|2024-02-02 17:45:00|30711.3|30691.3|30726.3|30701.3|30726.3|30706.3|30696.3|30676.3|55
1706896200000|2024-02-02 17:50:00|30721.3|30696.3|30731.3|30711.3|30731.3|30711.3|30701.3|30681.3|43
1706896500000|2024-02-02 17:55:00|30736.3|30706.3|30751.3|30731.3|30756.3|30736.3|30736.3|30706.3|56
1706896800000|2024-02-02 18:00:00|30756.3|30736.3|30766.3|30746.3|30766.3|30746.3|30751.3|30731.3|51
1706897100000|2024-02-02 18:05:00|30771.3|30751.3|30756.3|30736.3|30776.3|30756.3|30751.3|30731.3|24
1706897400000|2024-02-02 18:10:00|30761.3|30741.3|30761.3|30741.3|30766.3|30741.3|30751.3|30731.3|3
1706897700000|2024-02-02 18:15:00|30756.3|30736.3|30771.3|30751.3|30776.3|30756.3|30756.3|30736.3|11
1706898000000|2024-02-02 18:20:00|30766.3|30746.3|30781.3|30761.3|30781.3|30761.3|30766.3|30741.3|12
1706898300000|2024-02-02 18:25:00|30776.3|30756.3|30766.3|30741.3|30776.3|30756.3|30751.3|30731.3|17
1706898600000|2024-02-02 18:30:00|30761.3|30746.3|30761.3|30741.3|30766.3|30746.3|30751.3|30731.3|6
1706898900000|2024-02-02 18:35:00|30766.3|30736.3|30766.3|30746.3|30771.3|30746.3|30746.3|30726.3|5
1706899200000|2024-02-02 18:40:00|30771.3|30751.3|30781.3|30761.3|30781.3|30761.3|30766.3|30746.3|46
1706899500000|2024-02-02 18:45:00|30776.3|30756.3|30776.3|30751.3|30781.3|30761.3|30766.3|30746.3|30
1706899800000|2024-02-02 18:50:00|30781.3|30756.3|30781.3|30761.3|30781.3|30761.3|30776.3|30756.3|33
1706900100000|2024-02-02 18:55:00|30786.3|30756.3|30786.3|30766.3|30786.3|30766.3|30781.3|30756.3|33
1706900400000|2024-02-02 19:00:00|30791.3|30771.3|30801.3|30776.3|30806.3|30786.3|30786.3|30766.3|37
1706900700000|2024-02-02 19:05:00|30796.3|30771.3|30796.3|30776.3|30801.3|30781.3|30791.3|30771.3|9
1706901000000|2024-02-02 19:10:00|30791.3|30771.3|30801.3|30781.3|30806.3|30786.3|30791.3|30771.3|16
1706901300000|2024-02-02 19:15:00|30796.3|30776.3|30796.3|30776.3|30811.3|30791.3|30796.3|30771.3|26
1706901600000|2024-02-02 19:20:00|30801.3|30771.3|30796.3|30771.3|30801.3|30781.3|30776.3|30756.3|14
1706901900000|2024-02-02 19:25:00|30791.3|30766.3|30788.8|30773.8|30796.3|30773.8|30781.3|30761.3|20
1706902200000|2024-02-02 19:30:00|30783.8|30768.8|30803.8|30788.8|30803.8|30788.8|30783.8|30768.8|19
1706902500000|2024-02-02 19:35:00|30808.8|30793.8|30806.3|30791.3|30811.3|30796.3|30798.8|30783.8|13
1706902800000|2024-02-02 19:40:00|30808.8|30793.8|30803.8|30788.8|30816.3|30801.3|30803.8|30788.8|17
1706903100000|2024-02-02 19:45:00|30808.8|30793.8|30811.3|30796.3|30813.8|30798.8|30803.8|30788.8|6
1706903400000|2024-02-02 19:50:00|30808.8|30793.8|30808.8|30793.8|30811.3|30796.3|30798.8|30783.8|10
1706903700000|2024-02-02 19:55:00|30806.3|30791.3|30811.3|30796.3|30811.3|30796.3|30798.8|30783.8|9
1706904000000|2024-02-02 20:00:00|30808.8|30793.8|30803.8|30788.8|30813.8|30798.8|30801.3|30786.3|7
1706904300000|2024-02-02 20:05:00|30801.3|30786.3|30808.8|30793.8|30818.8|30803.8|30798.8|30783.8|22
1706904600000|2024-02-02 20:10:00|30811.3|30796.3|30813.8|30798.8|30823.8|30808.8|30811.3|30796.3|20
1706904900000|2024-02-02 20:15:00|30808.8|30793.8|30821.3|30806.3|30821.3|30806.3|30808.8|30793.8|12
1706905200000|2024-02-02 20:20:00|30818.8|30803.8|30808.8|30793.8|30823.8|30808.8|30803.8|30788.8|13
1706905500000|2024-02-02 20:25:00|30806.3|30791.3|30826.3|30811.3|30826.3|30811.3|30806.3|30791.3|15
1706905800000|2024-02-02 20:30:00|30823.8|30808.8|30803.8|30788.8|30826.3|30811.3|30801.3|30786.3|21
1706906100000|2024-02-02 20:35:00|30801.3|30786.3|30788.8|30773.8|30801.3|30786.3|30788.8|30773.8|14
1706906400000|2024-02-02 20:40:00|30791.3|30776.3|30788.8|30773.8|30793.8|30778.8|30786.3|30771.3|9
1706906700000|2024-02-02 20:45:00|30786.3|30771.3|30786.3|30771.3|30791.3|30776.3|30781.3|30766.3|32
1706907000000|2024-02-02 20:50:00|30788.8|30773.8|30803.8|30788.8|30806.3|30791.3|30783.8|30768.8|17
1706907300000|2024-02-02 20:55:00|30806.3|30791.3|30798.8|30783.8|30808.8|30793.8|30793.8|30778.8|23
1706907600000|2024-02-02 21:00:00|30801.7|30761.7|30780.1|30740.1|30801.7|30761.7|30752.3|30712.3|0
1706907900000|2024-02-02 21:05:00|30781.4|30741.4|30792.6|30752.6|30795.9|30755.9|30781.4|30741.4|0
1706908200000|2024-02-02 21:10:00|30791.3|30751.3|30792.6|30752.6|30793.9|30753.9|30786|30746|0
1706908500000|2024-02-02 21:15:00|30791.3|30751.3|30786|30746|30792.6|30752.6|30786|30746|0
1706908800000|2024-02-02 21:20:00|30787.3|30747.3|30783.4|30743.4|30791.3|30751.3|30776.8|30736.8|0
1706909100000|2024-02-02 21:25:00|30783.3|30743.3|30792.4|30752.4|30792.4|30752.4|30780.1|30740.1|0
1706909400000|2024-02-02 21:30:00|30791.7|30751.7|30785.8|30745.8|30792.4|30752.4|30784.5|30744.5|0
1706909700000|2024-02-02 21:35:00|30787.1|30747.1|30776.6|30736.6|30787.8|30747.8|30776.6|30736.6|0
1706910000000|2024-02-02 21:40:00|30776.5|30736.5|30776.6|30736.6|30781.2|30741.2|30773.9|30733.9|0
1706910300000|2024-02-02 21:45:00|30777.9|30737.9|30779.9|30739.9|30780.5|30740.5|30775.2|30735.2|0
1706910600000|2024-02-02 21:50:00|30781.2|30741.2|30776.6|30736.6|30783.1|30743.1|30776.6|30736.6|0
1706910900000|2024-02-02 21:55:00|30776.5|30736.5|30752.8|30712.8|30778.5|30738.5|30752.8|30712.8|0
1706911200000|2024-02-02 22:00:00|30753.1|30713.1|30753.1|30713.1|30753.1|30713.1|30753.1|30713.1|0
1707087900000|2024-02-04 23:05:00|30787.9|30747.9|30790.5|30750.5|30797.1|30757.1|30783.3|30743.3|0
1707088200000|2024-02-04 23:10:00|30789.2|30749.2|30772.9|30732.9|30791.2|30751.2|30770.7|30730.7|0
1707088500000|2024-02-04 23:15:00|30771.6|30731.6|30765|30725|30776.2|30736.2|30763|30723|0
1707088800000|2024-02-04 23:20:00|30765.6|30725.6|30769.8|30729.8|30771.1|30731.1|30761.9|30721.9|0
1707089100000|2024-02-04 23:25:00|30770.5|30730.5|30779.1|30739.1|30779.7|30739.7|30767.9|30727.9|0
1707089400000|2024-02-04 23:30:00|30780.4|30740.4|30780.4|30740.4|30783.7|30743.7|30771.1|30731.1|0
1707089700000|2024-02-04 23:35:00|30781.1|30741.1|30785|30745|30791.6|30751.6|30780.4|30740.4|0
1707090000000|2024-02-04 23:40:00|30785.7|30745.7|30779.1|30739.1|30788.3|30748.3|30771.1|30731.1|0
1707090300000|2024-02-04 23:45:00|30780.4|30740.4|30780.4|30740.4|30785|30745|30774.4|30734.4|0
1707090600000|2024-02-04 23:50:00|30782.4|30742.4|30780.4|30740.4|30785|30745|30779.7|30739.7|0
1707090900000|2024-02-04 23:55:00|30782.4|30742.4|30780.4|30740.4|30787|30747|30775.8|30735.8|0
1707091200000|2024-02-05 00:00:00|30780.3|30740.3|30789.6|30749.6|30789.6|30749.6|30744.7|30704.7|0
1707091500000|2024-02-05 00:05:00|30789|30749|30789.6|30749.6|30798.9|30758.9|30779.7|30739.7|0
1707091800000|2024-02-05 00:10:00|30789.7|30749.7|30783.7|30743.7|30794.3|30754.3|30780.4|30740.4|0
1707092100000|2024-02-05 00:15:00|30784.4|30744.4|30743.3|30703.3|30785|30745|30743.2|30703.2|0
1707092400000|2024-02-05 00:20:00|30743.2|30703.2|30737|30697|30743.4|30703.4|30730|30690|0
1707092700000|2024-02-05 00:25:00|30743.4|30703.4|30730|30690|30743.5|30703.5|30723.6|30683.6|0
1707093000000|2024-02-05 00:30:00|30730.1|30690.1|30723.3|30683.3|30730.1|30690.1|30723.2|30683.2|0
1707093300000|2024-02-05 00:35:00|30723.2|30683.2|30710.1|30670.1|30723.3|30683.3|30710|30670|0
1707093600000|2024-02-05 00:40:00|30710.2|30670.2|30710.2|30670.2|30710.2|30670.2|30703.6|30663.6|0
1707093900000|2024-02-05 00:45:00|30710.1|30670.1|30703.5|30663.5|30710.1|30670.1|30696.7|30656.7|0
1707094200000|2024-02-05 00:50:00|30703.4|30663.4|30696.9|30656.9|30703.4|30663.4|30690.5|30650.5|0
1707094500000|2024-02-05 00:55:00|30697|30657|30710.1|30670.1|30710.2|30670.2|30696.9|30656.9|0
1707094800000|2024-02-05 01:00:00|30710.2|30670.2|30703.8|30663.8|30710.3|30670.3|30703.6|30663.6|0
1707095100000|2024-02-05 01:05:00|30703.9|30663.9|30710.3|30670.3|30710.4|30670.4|30703.8|30663.8|0
1707095400000|2024-02-05 01:10:00|30710.2|30670.2|30697.1|30657.1|30710.3|30670.3|30697.1|30657.1|0
1707095700000|2024-02-05 01:15:00|30693.9|30653.9|30669.5|30629.5|30697.1|30657.1|30664.4|30624.4|0
1707096000000|2024-02-05 01:20:00|30672.7|30632.7|30666.2|30626.2|30672.7|30632.7|30659.6|30619.6|0
1707096300000|2024-02-05 01:25:00|30666.3|30626.3|30659.8|30619.8|30666.3|30626.3|30653.1|30613.1|0
1707096600000|2024-02-05 01:30:00|30666.2|30626.2|30672.8|30632.8|30672.9|30632.9|30666.2|30626.2|0
1707096900000|2024-02-05 01:35:00|30679.2|30639.2|30679.2|30639.2|30679.2|30639.2|30672.6|30632.6|0
1707097200000|2024-02-05 01:40:00|30685.6|30645.6|30692.1|30652.1|30692.2|30652.2|30679.1|30639.1|0
1707097500000|2024-02-05 01:45:00|30692|30652|30679.2|30639.2|30692.1|30652.1|30679.2|30639.2|0
1707097800000|2024-02-05 01:50:00|30679.3|30639.3|30679.4|30639.4|30685.8|30645.8|30672.6|30632.6|0
1707098100000|2024-02-05 01:55:00|30679.3|30639.3|30689.2|30649.2|30698.8|30658.8|30679.3|30639.3|0
1707098400000|2024-02-05 02:00:00|30686|30646|30672.8|30632.8|30692.4|30652.4|30669.6|30629.6|0
1707098700000|2024-02-05 02:05:00|30672.9|30632.9|30679.1|30639.1|30679.3|30639.3|30672.7|30632.7|0
1707099000000|2024-02-05 02:10:00|30679.2|30639.2|30685.7|30645.7|30692.2|30652.2|30679.1|30639.1|0
1707099300000|2024-02-05 02:15:00|30685.8|30645.8|30679.1|30639.1|30685.8|30645.8|30672.7|30632.7|0
1707099600000|2024-02-05 02:20:00|30679.2|30639.2|30685.8|30645.8|30692.3|30652.3|30679.1|30639.1|0
1707099900000|2024-02-05 02:25:00|30685.9|30645.9|30679.3|30639.3|30692.3|30652.3|30679.3|30639.3|0
1707100200000|2024-02-05 02:30:00|30679.4|30639.4|30685.7|30645.7|30685.8|30645.8|30679.2|30639.2|0
1707100500000|2024-02-05 02:35:00|30685.8|30645.8|30679.2|30639.2|30685.8|30645.8|30679.1|30639.1|0
1707100800000|2024-02-05 02:40:00|30679.1|30639.1|30672.5|30632.5|30679.2|30639.2|30666.1|30626.1|0
1707101100000|2024-02-05 02:45:00|30672.6|30632.6|30666.1|30626.1|30672.7|30632.7|30666.1|30626.1|0
1707101400000|2024-02-05 02:50:00|30666|30626|30672.5|30632.5|30672.5|30632.5|30659.6|30619.6|0
1707101700000|2024-02-05 02:55:00|30672.6|30632.6|30679.1|30639.1|30679.1|30639.1|30672.5|30632.5|0
1707102000000|2024-02-05 03:00:00|30679|30639|30685.7|30645.7|30685.7|30645.7|30672.6|30632.6|0
1707102300000|2024-02-05 03:05:00|30692.1|30652.1|30692.2|30652.2|30692.2|30652.2|30685.6|30645.6|0
1707102600000|2024-02-05 03:10:00|30692.1|30652.1|30685.5|30645.5|30692.2|30652.2|30679.1|30639.1|0
1707102900000|2024-02-05 03:15:00|30679.1|30639.1|30670.3|30630.3|30692|30652|30663.9|30623.9|0
1707103200000|2024-02-05 03:20:00|30670.2|30630.2|30657.3|30617.3|30670.3|30630.3|30657.3|30617.3|0
1707103500000|2024-02-05 03:25:00|30657.4|30617.4|30657.4|30617.4|30663.7|30623.7|30650.9|30610.9|0
1707103800000|2024-02-05 03:30:00|30657.3|30617.3|30650.9|30610.9|30657.3|30617.3|30650.8|30610.8|0
1707104100000|2024-02-05 03:35:00|30650.8|30610.8|30651|30611|30657.4|30617.4|30650.8|30610.8|0
1707104400000|2024-02-05 03:40:00|30650.9|30610.9|30657.4|30617.4|30657.5|30617.5|30650.9|30610.9|0
1707104700000|2024-02-05 03:45:00|30654.2|30614.2|30663.8|30623.8|30663.8|30623.8|30654.2|30614.2|0
1707105000000|2024-02-05 03:50:00|30663.9|30623.9|30663.9|30623.9|30664|30624|30663.8|30623.8|0
1707105300000|2024-02-05 03:55:00|30664|30624|30663.9|30623.9|30664|30624|30663.8|30623.8|0
1707105600000|2024-02-05 04:00:00|30664|30624|30664.1|30624.1|30664.1|30624.1|30663.9|30623.9|0
1707105900000|2024-02-05 04:05:00|30664|30624|30664.1|30624.1|30664.1|30624.1|30664|30624|0
1707106200000|2024-02-05 04:10:00|30670.5|30630.5|30664.1|30624.1|30670.6|30630.6|30664.1|30624.1|0
1707106500000|2024-02-05 04:15:00|30664.2|30624.2|30671|30631|30671.1|30631.1|30664.2|30624.2|0
1707106800000|2024-02-05 04:20:00|30664.6|30624.6|30664.6|30624.6|30671|30631|30664.5|30624.5|0
1707107100000|2024-02-05 04:25:00|30664.5|30624.5|30664.6|30624.6|30670.9|30630.9|30664.5|30624.5|0
1707107400000|2024-02-05 04:30:00|30664.5|30624.5|30664.5|30624.5|30664.6|30624.6|30664.5|30624.5|0
1707107700000|2024-02-05 04:35:00|30670.9|30630.9|30664.5|30624.5|30670.9|30630.9|30664.5|30624.5|0
1707108000000|2024-02-05 04:40:00|30664.4|30624.4|30664.4|30624.4|30664.5|30624.5|30661.2|30621.2|0
1707108300000|2024-02-05 04:45:00|30664.5|30624.5|30670.9|30630.9|30670.9|30630.9|30664.4|30624.4|0
1707108600000|2024-02-05 04:50:00|30671|30631|30677.4|30637.4|30677.4|30637.4|30671|30631|0
1707108900000|2024-02-05 04:55:00|30671|30631|30677.5|30637.5|30677.5|30637.5|30671|30631|0
1707109200000|2024-02-05 05:00:00|30677.4|30637.4|30677.5|30637.5|30677.6|30637.6|30671|30631|0
1707109500000|2024-02-05 05:05:00|30671.1|30631.1|30671.1|30631.1|30677.5|30637.5|30671|30631|0
1707109800000|2024-02-05 05:10:00|30671|30631|30677.7|30637.7|30677.7|30637.7|30664.7|30624.7|0
1707110100000|2024-02-05 05:15:00|30677.8|30637.8|30691|30651|30691|30651|30677.8|30637.8|0
1707110400000|2024-02-05 05:20:00|30690.9|30650.9|30684.5|30644.5|30691|30651|30678.1|30638.1|0
1707110700000|2024-02-05 05:25:00|30684.6|30644.6|30681.2|30641.2|30691|30651|30678|30638|0
1707111000000|2024-02-05 05:30:00|30684.4|30644.4|30677.8|30637.8|30684.5|30644.5|30677.7|30637.7|0
1707111300000|2024-02-05 05:35:00|30677.9|30637.9|30677.8|30637.8|30677.9|30637.9|30677.8|30637.8|0
1707111600000|2024-02-05 05:40:00|30677.9|30637.9|30677.9|30637.9|30677.9|30637.9|30677.8|30637.8|0
1707111900000|2024-02-05 05:45:00|30681.1|30641.1|30681.1|30641.1|30684.4|30644.4|30677.8|30637.8|0
1707112200000|2024-02-05 05:50:00|30677.9|30637.9|30684.4|30644.4|30684.4|30644.4|30677.9|30637.9|0
1707112500000|2024-02-05 05:55:00|30687.5|30647.5|30684.4|30644.4|30690.9|30650.9|30684.4|30644.4|0
1707112800000|2024-02-05 06:00:00|30684.5|30644.5|30697.5|30657.5|30697.5|30657.5|30684.4|30644.4|0
1707113100000|2024-02-05 06:05:00|30703.9|30663.9|30791.7|30751.7|30791.7|30751.7|30697.4|30657.4|0
1707113400000|2024-02-05 06:10:00|30791.8|30751.8|30791.6|30751.6|30791.8|30751.8|30785.2|30745.2|0
1707113700000|2024-02-05 06:15:00|30791.5|30751.5|30791.5|30751.5|30791.6|30751.6|30785.1|30745.1|0
1707114000000|2024-02-05 06:20:00|30791.6|30751.6|30791.7|30751.7|30798.1|30758.1|30791.6|30751.6|0
1707114300000|2024-02-05 06:25:00|30791.8|30751.8|30804.6|30764.6|30804.6|30764.6|30791.7|30751.7|0
1707114600000|2024-02-05 06:30:00|30804.5|30764.5|30836.3|30796.3|30836.4|30796.4|30798.1|30758.1|0
1707114900000|2024-02-05 06:35:00|30833.1|30793.1|30835.7|30795.7|30839.7|30799.7|30829.8|30789.8|0
1707115200000|2024-02-05 06:40:00|30845.7|30805.7|30850.6|30810.6|30857.1|30817.1|30845.7|30805.7|0
1707115500000|2024-02-05 06:45:00|30850.7|30810.7|30857.1|30817.1|30857.2|30817.2|30850.7|30810.7|0
1707115800000|2024-02-05 06:50:00|30857|30817|30850.8|30810.8|30857.2|30817.2|30850.6|30810.6|0
1707116100000|2024-02-05 06:55:00|30850.7|30810.7|30844.3|30804.3|30850.8|30810.8|30844.3|30804.3|0
1707116400000|2024-02-05 07:00:00|30850.7|30810.7|30848.8|30833.8|30898.8|30883.8|30848.8|30810.7|186
1707116700000|2024-02-05 07:05:00|30851.3|30836.3|30853.8|30838.8|30868.8|30853.8|30846.3|30831.3|107
1707117000000|2024-02-05 07:10:00|30856.3|30841.3|30846.3|30831.3|30858.8|30843.8|30843.8|30828.8|27
1707117300000|2024-02-05 07:15:00|30843.8|30828.8|30853.8|30838.8|30858.8|30843.8|30843.8|30828.8|24
1707117600000|2024-02-05 07:20:00|30848.8|30833.8|30863.8|30848.8|30868.8|30853.8|30848.8|30833.8|30
1707117900000|2024-02-05 07:25:00|30868.8|30853.8|30868.8|30853.8|30868.8|30853.8|30861.3|30846.3|35
1707118200000|2024-02-05 07:30:00|30866.3|30851.3|30861.3|30846.3|30868.8|30853.8|30856.3|30841.3|28
1707118500000|2024-02-05 07:35:00|30858.8|30843.8|30868.8|30853.8|30868.8|30853.8|30858.8|30843.8|10
1707118800000|2024-02-05 07:40:00|30871.3|30856.3|30881.3|30866.3|30883.8|30868.8|30868.8|30853.8|18
1707119100000|2024-02-05 07:45:00|30883.8|30868.8|30886.3|30871.3|30888.8|30873.8|30878.8|30863.8|24
1707119400000|2024-02-05 07:50:00|30888.8|30873.8|30908.8|30893.8|30911.3|30896.3|30888.8|30873.8|39
1707119700000|2024-02-05 07:55:00|30906.3|30891.3|30921.3|30906.3|30921.3|30906.3|30878.8|30863.8|218
1707120000000|2024-02-05 08:00:00|30916.3|30901.3|30983.8|30968.8|30998.8|30983.8|30913.8|30898.8|1038
1707120300000|2024-02-05 08:05:00|30986.3|30971.3|31028.8|31013.8|31048.8|31033.8|30983.8|30968.8|954
1707120600000|2024-02-05 08:10:00|31033.8|31018.8|31013.8|30998.8|31048.8|31033.8|31008.8|30993.8|485
1707120900000|2024-02-05 08:15:00|31016.3|31001.3|31011.3|30996.3|31018.8|31003.8|30986.3|30971.3|267
1707121200000|2024-02-05 08:20:00|31013.8|30998.8|30996.3|30981.3|31021.3|31006.3|30983.8|30968.8|139
1707121500000|2024-02-05 08:25:00|30998.8|30983.8|31006.3|30991.3|31018.8|31003.8|30993.8|30978.8|197
1707121800000|2024-02-05 08:30:00|31008.8|30993.8|31018.8|31003.8|31033.8|31018.8|31003.8|30988.8|226
1707122100000|2024-02-05 08:35:00|31021.3|31006.3|31006.3|30991.3|31031.3|31016.3|30988.8|30973.8|137
1707122400000|2024-02-05 08:40:00|31008.8|30993.8|31006.3|30991.3|31038.8|31023.8|31003.8|30988.8|184
1707122700000|2024-02-05 08:45:00|31003.8|30988.8|30991.3|30976.3|31011.3|30996.3|30983.8|30968.8|207
1707123000000|2024-02-05 08:50:00|30993.8|30978.8|30968.8|30953.8|31003.8|30988.8|30968.8|30953.8|146
1707123300000|2024-02-05 08:55:00|30971.3|30956.3|30971.3|30956.3|30978.8|30963.8|30953.8|30938.8|148
1707123600000|2024-02-05 09:00:00|30973.8|30958.8|30938.8|30923.8|30978.8|30963.8|30933.8|30918.8|126
1707123900000|2024-02-05 09:05:00|30946.3|30931.3|30921|30906|30956.3|30941.3|30916|30901|130
1707124200000|2024-02-05 09:10:00|30923.5|30908.5|30948.5|30933.5|30956|30941|30921|30906|169
1707124500000|2024-02-05 09:15:00|30946|30931|30916|30901|30946|30931|30908.5|30893.5|130
1707124800000|2024-02-05 09:20:00|30913.5|30898.5|30928.5|30913.5|30936|30921|30901|30886|140
1707125100000|2024-02-05 09:25:00|30926|30911|30938.5|30923.5|30956|30941|30926|30911|175
1707125400000|2024-02-05 09:30:00|30936|30921|30953.5|30938.5|30966|30951|30936|30921|75
1707125700000|2024-02-05 09:35:00|30951|30936|30941|30926|30958.5|30943.5|30936|30921|96
1707126000000|2024-02-05 09:40:00|30943.5|30928.5|30976|30961|30976|30961|30941|30926|89
1707126300000|2024-02-05 09:45:00|30981|30966|30996|30981|31001|30986|30976|30961|105
1707126600000|2024-02-05 09:50:00|30993.5|30978.5|30986|30971|31001|30986|30971|30956|86
1707126900000|2024-02-05 09:55:00|30988.5|30973.5|30991|30976|30996|30981|30976|30961|45
1707127200000|2024-02-05 10:00:00|30993.5|30978.5|31023.5|31008.5|31031|31016|30993.5|30978.5|158
1707127500000|2024-02-05 10:05:00|31026|31011|31023.5|31008.5|31031|31016|31011|30996|154
1707127800000|2024-02-05 10:10:00|31026|31011|31006|30991|31026|31011|30996|30981|118
1707128100000|2024-02-05 10:15:00|31011|30996|31013.5|30998.5|31021|31006|31006|30991|91
1707128400000|2024-02-05 10:20:00|31016|31001|31013.5|30998.5|31016|31001|30991|30976|68
1707128700000|2024-02-05 10:25:00|31016|31001|31023.5|31008.5|31026|31011|31013.5|30998.5|55
1707129000000|2024-02-05 10:30:00|31021|31006|31031|31016|31033.5|31018.5|31021|31006|103
1707129300000|2024-02-05 10:35:00|31028.5|31013.5|31041|31026|31043.5|31028.5|31026|31011|164
1707129600000|2024-02-05 10:40:00|31043.5|31028.5|31036|31021|31046|31031|31036|31021|83
1707129900000|2024-02-05 10:45:00|31038.5|31023.5|31031|31016|31041|31026|31026|31011|65
1707130200000|2024-02-05 10:50:00|31028.5|31013.5|31051|31036|31056|31041|31028.5|31013.5|122
1707130500000|2024-02-05 10:55:00|31048.5|31033.5|31046|31031|31051|31036|31036|31021|59
1707130800000|2024-02-05 11:00:00|31048.5|31033.5|31056|31041|31056|31041|31043.5|31028.5|131
1707131100000|2024-02-05 11:05:00|31058.5|31043.5|31076|31061|31081|31066|31056|31041|180
1707131400000|2024-02-05 11:10:00|31078.5|31063.5|31076|31061|31081|31066|31076|31061|100
1707131700000|2024-02-05 11:15:00|31081|31066|31086|31071|31086|31071|31076|31061|92
1707132000000|2024-02-05 11:20:00|31083.5|31068.5|31086|31071|31086|31071|31076|31061|53
1707132300000|2024-02-05 11:25:00|31091|31076|31086|31071|31096|31081|31086|31071|83
1707132600000|2024-02-05 11:30:00|31088.5|31073.5|31078.5|31063.5|31091|31076|31076|31061|56
1707132900000|2024-02-05 11:35:00|31081|31066|31081|31066|31091|31076|31076|31061|58
1707133200000|2024-02-05 11:40:00|31086|31071|31091|31076|31096|31081|31086|31071|63
1707133500000|2024-02-05 11:45:00|31093.5|31078.5|31086|31071|31096|31081|31071|31056|84
1707133800000|2024-02-05 11:50:00|31091|31076|31088.5|31073.5|31101|31086|31083.5|31068.5|90
1707134100000|2024-02-05 11:55:00|31086|31071|31081|31066|31096|31081|31076|31061|46
1707134400000|2024-02-05 12:00:00|31078.5|31063.5|31086|31071|31086|31071|31076|31061|58
1707134700000|2024-02-05 12:05:00|31083.5|31068.5|31086|31071|31086|31071|31071|31056|42
1707135000000|2024-02-05 12:10:00|31083.5|31068.5|31096|31081|31096|31081|31071|31056|66
1707135300000|2024-02-05 12:15:00|31093.5|31078.5|31088.5|31073.5|31093.5|31078.5|31081|31066|72
1707135600000|2024-02-05 12:20:00|31091|31076|31096|31081|31098.5|31083.5|31086|31071|57
1707135900000|2024-02-05 12:25:00|31091|31076|31071|31056|31091|31076|31071|31056|50
1707136200000|2024-02-05 12:30:00|31076|31061|31081|31066|31081|31066|31066|31051|79
1707136500000|2024-02-05 12:35:00|31078.5|31063.5|31071|31056|31081|31066|31066|31051|41
1707136800000|2024-02-05 12:40:00|31072.6|31057.6|31067.6|31052.6|31072.6|31057.6|31067.6|31052.6|44
1707137100000|2024-02-05 12:45:00|31070.1|31055.1|31072.6|31057.6|31072.6|31057.6|31067.6|31052.6|33
1707137400000|2024-02-05 12:50:00|31067.6|31052.6|31070.1|31055.1|31080.1|31065.1|31067.6|31052.6|58
1707137700000|2024-02-05 12:55:00|31072.6|31057.6|31067.6|31052.6|31077.6|31062.6|31067.6|31052.6|35
1707138000000|2024-02-05 13:00:00|31072.6|31057.6|31077.6|31062.6|31082.6|31067.6|31067.6|31052.6|93
1707138300000|2024-02-05 13:05:00|31072.6|31057.6|31067.6|31052.6|31087.6|31072.6|31062.6|31047.6|60
1707138600000|2024-02-05 13:10:00|31062.6|31047.6|31047.6|31032.6|31067.6|31052.6|31047.6|31032.6|54
1707138900000|2024-02-05 13:15:00|31042.6|31027.6|31032.6|31017.6|31042.6|31027.6|31027.6|31012.6|88
1707139200000|2024-02-05 13:20:00|31035.1|31020.1|31022.6|31007.6|31035.1|31020.1|31012.6|30997.6|58
1707139500000|2024-02-05 13:25:00|31020.1|31005.1|31022.6|31007.6|31027.6|31012.6|31012.6|30997.6|47
1707139800000|2024-02-05 13:30:00|31025.1|31010.1|31017.6|31002.6|31027.6|31012.6|31007.6|30992.6|78
1707140100000|2024-02-05 13:35:00|31022.6|31007.6|31007.6|30992.6|31022.6|31007.6|30995.1|30980.1|149
1707140400000|2024-02-05 13:40:00|31012.6|30997.6|31002.6|30987.6|31017.6|31002.6|31000.1|30985.1|127
1707140700000|2024-02-05 13:45:00|30997.6|30982.6|31002.6|30987.6|31012.6|30997.6|30997.6|30982.6|69
1707141000000|2024-02-05 13:50:00|31000.1|30985.1|30967.6|30952.6|31002.6|30987.6|30967.6|30952.6|187
1707141300000|2024-02-05 13:55:00|30970.1|30955.1|30967.6|30952.6|30977.6|30962.6|30962.6|30947.6|114
1707141600000|2024-02-05 14:00:00|30970.1|30955.1|30957.6|30942.6|30972.6|30957.6|30947.6|30932.6|89
1707141900000|2024-02-05 14:05:00|30960.1|30945.1|30942.6|30927.6|30962.6|30947.6|30937.6|30922.6|143
1707142200000|2024-02-05 14:10:00|30940.1|30925.1|30935.1|30920.1|30950.1|30935.1|30932.6|30917.6|117
1707142500000|2024-02-05 14:15:00|30932.6|30917.6|30922.6|30907.6|30932.6|30917.6|30907.6|30892.6|134
1707142800000|2024-02-05 14:20:00|30927.6|30912.6|30957.6|30942.6|30957.6|30942.6|30922.6|30907.6|114
1707143100000|2024-02-05 14:25:00|30952.6|30937.6|30980.1|30965.1|30980.1|30965.1|30950.1|30935.1|125
1707143400000|2024-02-05 14:30:00|30977.6|30962.6|30962.6|30947.6|30987.6|30972.6|30947.6|30932.6|203
1707143700000|2024-02-05 14:35:00|30957.6|30942.6|30952.6|30937.6|30977.6|30962.6|30942.6|30927.6|190
1707144000000|2024-02-05 14:40:00|30950.1|30935.1|30947.6|30932.6|30957.6|30942.6|30937.6|30922.6|118
1707144300000|2024-02-05 14:45:00|30950.1|30935.1|30955.1|30940.1|30962.6|30947.6|30927.6|30912.6|132
1707144600000|2024-02-05 14:50:00|30957.6|30942.6|30987.6|30972.6|30990.1|30975.1|30952.6|30937.6|147
1707144900000|2024-02-05 14:55:00|30990.1|30975.1|30977.6|30962.6|30995.1|30980.1|30967.6|30952.6|118
1707145200000|2024-02-05 15:00:00|30975.1|30960.1|30940.1|30925.1|30982.6|30967.6|30937.6|30922.6|199
1707145500000|2024-02-05 15:05:00|30937.6|30922.6|30927.6|30912.6|30952.6|30937.6|30912.6|30897.6|162
1707145800000|2024-02-05 15:10:00|30927.8|30912.8|30907.8|30892.8|30937.8|30922.8|30897.8|30882.8|211
1707146100000|2024-02-05 15:15:00|30905.3|30890.3|30862.8|30847.8|30905.3|30890.3|30852.8|30837.8|248
1707146400000|2024-02-05 15:20:00|30865.3|30850.3|30865.3|30850.3|30882.8|30867.8|30860.3|30845.3|180
1707146700000|2024-02-05 15:25:00|30862.8|30847.8|30900.3|30885.3|30900.3|30885.3|30862.8|30847.8|98
1707147000000|2024-02-05 15:30:00|30897.8|30882.8|30897.8|30882.8|30907.8|30892.8|30887.8|30872.8|113
1707147300000|2024-02-05 15:35:00|30900.3|30885.3|30910.3|30895.3|30925.3|30910.3|30897.8|30882.8|102
1707147600000|2024-02-05 15:40:00|30912.8|30897.8|30877.8|30862.8|30912.8|30897.8|30872.8|30857.8|88
1707147900000|2024-02-05 15:45:00|30875.3|30860.3|30895.3|30880.3|30895.3|30880.3|30862.8|30847.8|183
1707148200000|2024-02-05 15:50:00|30892.8|30877.8|30905.3|30890.3|30907.8|30892.8|30877.8|30862.8|93
1707148500000|2024-02-05 15:55:00|30907.8|30892.8|30902.8|30887.8|30912.8|30897.8|30887.8|30872.8|67
1707148800000|2024-02-05 16:00:00|30900.3|30885.3|30922.8|30907.8|30922.8|30907.8|30880.3|30865.3|161
1707149100000|2024-02-05 16:05:00|30925.3|30910.3|30937.8|30922.8|30940.3|30925.3|30917.8|30902.8|136
1707149400000|2024-02-05 16:10:00|30940.3|30925.3|30947.8|30932.8|30947.8|30932.8|30932.8|30917.8|95
1707149700000|2024-02-05 16:15:00|30945.3|30930.3|30942.8|30927.8|30947.8|30932.8|30937.8|30922.8|166
1707150000000|2024-02-05 16:20:00|30940.3|30925.3|30927.8|30912.8|30942.8|30927.8|30922.8|30907.8|148
1707150300000|2024-02-05 16:25:00|30930.3|30915.3|30937.8|30922.8|30937.8|30922.8|30922.8|30907.8|318
1707150600000|2024-02-05 16:30:00|30940.3|30925.3|30950.3|30935.3|30952.8|30937.8|30932.8|30917.8|284
1707150900000|2024-02-05 16:35:00|30952.8|30937.8|30957.8|30942.8|30960.3|30945.3|30942.8|30927.8|260
1707151200000|2024-02-05 16:40:00|30955.3|30940.3|30962.8|30947.8|30962.8|30947.8|30942.8|30927.8|78
1707151500000|2024-02-05 16:45:00|30967.8|30952.8|30967.8|30952.8|30970.3|30955.3|30962.8|30947.8|32
1707151800000|2024-02-05 16:50:00|30970.3|30950.3|30965.3|30945.3|30975.3|30955.3|30965.3|30940.3|33
1707152100000|2024-02-05 16:55:00|30970.3|30950.3|30980.3|30960.3|30980.3|30960.3|30970.3|30950.3|22
1707152400000|2024-02-05 17:00:00|30975.3|30955.3|30980.3|30955.3|30980.3|30960.3|30970.3|30950.3|30
1707152700000|2024-02-05 17:05:00|30975.3|30960.3|30980.3|30960.3|30980.3|30960.3|30975.3|30950.3|5
1707153000000|2024-02-05 17:10:00|30985.3||30980.3||30985.3||30980.3||21
1707153300000|2024-02-05 17:15:00|30985.3|30965.3|30985.3|30965.3|30990.3|30965.3|30980.3|30965.3|8
1707153600000|2024-02-05 17:20:00|30980.3|30960.3|30995.3|30975.3|30995.3|30975.3|30975.3|30955.3|20
1707153900000|2024-02-05 17:25:00|31000.3|30980.3|31005.3|30980.3|31005.3|30985.3|31000.3|30980.3|24
1707154200000|2024-02-05 17:30:00|31010.3|30985.3|31005.3|30985.3|31010.3|30990.3|31005.3|30980.3|8
1707154500000|2024-02-05 17:35:00|31010.3|30990.3|31020.3|31000.3|31025.3|31000.3|31005.3|30985.3|29
1707154800000|2024-02-05 17:40:00|31025.3|31005.3|31030.3|31010.3|31030.3|31010.3|31020.3|31000.3|21
1707155100000|2024-02-05 17:45:00|31025.3|31005.3|31025.3|31000.3|31030.3|31005.3|31020.3|31000.3|15
1707155400000|2024-02-05 17:50:00|31020.3|31005.3|31025.3|31000.3|31025.3|31005.3|31020.3|30995.3|27
1707155700000|2024-02-05 17:55:00|31020.3|31005.3|31030.3|31010.3|31030.3|31010.3|31020.3|31005.3|10
1707156000000|2024-02-05 18:00:00|31025.3|31005.3|31030.3|31010.3|31030.3|31010.3|31025.3|31005.3|29
1707156300000|2024-02-05 18:05:00|31035.3|31015.3|31035.3|31010.3|31040.3|31020.3|31030.3|31005.3|29
1707156600000|2024-02-05 18:10:00|31030.3|31015.3|31045.3|31020.3|31045.3|31020.3|31030.3|31010.3|18
1707156900000|2024-02-05 18:15:00|31040.3|31015.3|31040.3|31020.3|31045.3|31020.3|31035.3|31015.3|10
1707157200000|2024-02-05 18:20:00|31035.3|31015.3|31030.3|31010.3|31040.3|31020.3|31025.3|31005.3|26
1707157500000|2024-02-05 18:25:00|31035.3|31005.3|31025.3|31005.3|31035.3|31015.3|31025.3|31005.3|28
1707157800000|2024-02-05 18:30:00|31030.3|31010.3|31035.3|31015.3|31035.3|31015.3|31025.3|31005.3|26
1707158100000|2024-02-05 18:35:00|31040.3|31020.3|31040.3|31020.3|31045.3|31025.3|31035.3|31010.3|31
1707158400000|2024-02-05 18:40:00|31035.3|31015.3|31040.3|31020.3|31040.3|31020.3|31030.3|31010.3|4
1707158700000|2024-02-05 18:45:00|31045.3|31025.3|31045.3|31020.3|31050.3|31030.3|31040.3|31020.3|16
1707159000000|2024-02-05 18:50:00|31050.3|31025.3|31040.3|31020.3|31050.3|31030.3|31040.3|31015.3|19
1707159300000|2024-02-05 18:55:00|31035.3|31015.3|31045.3|31025.3|31045.3|31025.3|31035.3|31015.3|12
1707159600000|2024-02-05 19:00:00|31050.3|31020.3|31040.3|31020.3|31050.3|31025.3|31035.3|31015.3|24
1707159900000|2024-02-05 19:05:00|31035.3|31015.3|31050.3|31030.3|31050.3|31030.3|31035.3|31015.3|17
1707160200000|2024-02-05 19:10:00|31045.3|31025.3|31040.3|31020.3|31050.3|31025.3|31040.3|31020.3|25
1707160500000|2024-02-05 19:15:00|31045.3|31025.3|31045.3|31025.3|31050.3|31025.3|31040.3|31020.3|24
1707160800000|2024-02-05 19:20:00|31040.3|31020.3|31055.3|31030.3|31055.3|31035.3|31040.3|31020.3|15
1707161100000|2024-02-05 19:25:00|31050.3|31035.3|31052.8|31037.8|31060.3|31040.3|31050.3|31030.3|29
1707161400000|2024-02-05 19:30:00|31057.8|31042.8|31062.8|31047.8|31062.8|31047.8|31052.8|31037.8|21
1707161700000|2024-02-05 19:35:00|31060.3|31045.3|31062.8|31047.8|31072.8|31057.8|31057.8|31042.8|22
1707162000000|2024-02-05 19:40:00|31065.3|31050.3|31065.3|31050.3|31067.8|31052.8|31062.8|31047.8|15
1707162300000|2024-02-05 19:45:00|31067.8|31052.8|31070.3|31055.3|31072.8|31057.8|31067.8|31052.8|23
1707162600000|2024-02-05 19:50:00|31072.8|31057.8|31067.8|31052.8|31072.8|31057.8|31060.3|31045.3|13
1707162900000|2024-02-05 19:55:00|31062.8|31047.8|31062.8|31047.8|31065.3|31050.3|31060.3|31045.3|15
1707163200000|2024-02-05 20:00:00|31065.3|31050.3|31052.8|31037.8|31067.8|31052.8|31052.8|31037.8|16
1707163500000|2024-02-05 20:05:00|31047.8|31032.8|31032.8|31017.8|31047.8|31032.8|31032.8|31017.8|33
1707163800000|2024-02-05 20:10:00|31037.8|31022.8|31022.8|31007.8|31037.8|31022.8|31022.8|31007.8|21
1707164100000|2024-02-05 20:15:00|31025.3|31010.3|31032.8|31017.8|31037.8|31022.8|31022.8|31007.8|53
1707164400000|2024-02-05 20:20:00|31035.3|31020.3|31037.8|31022.8|31037.8|31022.8|31030.3|31015.3|13
1707164700000|2024-02-05 20:25:00|31042.8|31027.8|31057.8|31042.8|31060.3|31045.3|31042.8|31027.8|30
1707165000000|2024-02-05 20:30:00|31055.3|31040.3|31067.8|31052.8|31067.8|31052.8|31047.8|31032.8|40
1707165300000|2024-02-05 20:35:00|31072.8|31057.8|31047.8|31032.8|31072.8|31057.8|31047.8|31032.8|33
1707165600000|2024-02-05 20:40:00|31045.3|31030.3|31045.3|31030.3|31062.8|31047.8|31042.8|31027.8|60
1707165900000|2024-02-05 20:45:00|31047.8|31032.8|31037.8|31022.8|31055.3|31040.3|31037.8|31022.8|41
1707166200000|2024-02-05 20:50:00|31040.3|31025.3|31047.8|31032.8|31050.3|31035.3|31037.8|31022.8|44
1707166500000|2024-02-05 20:55:00|31050.3|31035.3|31020.3|31005.3|31052.8|31037.8|31020.3|31005.3|44
1707166800000|2024-02-05 21:00:00|31033.7|30993.7|31027.2|30987.2|31037|30997|30997.9|30957.9|0
1707167100000|2024-02-05 21:05:00|31025.9|30985.9|31027.2|30987.2|31035.2|30995.2|31022.6|30982.6|0
1707167400000|2024-02-05 21:10:00|31027.9|30987.9|31021.2|30981.2|31030.5|30990.5|31017.9|30977.9|0
1707167700000|2024-02-05 21:15:00|31021.3|30981.3|31022.6|30982.6|31025.9|30985.9|31019.2|30979.2|0
1707168000000|2024-02-05 21:20:00|31022.5|30982.5|31021.2|30981.2|31023.9|30983.9|31021.2|30981.2|0
1707168300000|2024-02-05 21:25:00|31021.9|30981.9|31019.2|30979.2|31023.9|30983.9|31019.2|30979.2|0
1707168600000|2024-02-05 21:30:00|31017.9|30977.9|31013.2|30973.2|31017.9|30977.9|31009.9|30969.9|0
1707168900000|2024-02-05 21:35:00|31012.6|30972.6|31014.6|30974.6|31016.6|30976.6|31009.9|30969.9|0
1707169200000|2024-02-05 21:40:00|31014.5|30974.5|31017.9|30977.9|31019.9|30979.9|31013.9|30973.9|0
1707169500000|2024-02-05 21:45:00|31019.2|30979.2|31016.6|30976.6|31019.9|30979.9|31016.6|30976.6|0
1707169800000|2024-02-05 21:50:00|31016.5|30976.5|31018.7|30978.7|31020.7|30980.7|31014.6|30974.6|0
1707170100000|2024-02-05 21:55:00|31018.8|30978.8|31024.7|30984.7|31025.4|30985.4|31018.7|30978.7|0
1707170400000|2024-02-05 22:00:00|31025.4|30985.4|31023.4|30983.4|31025.4|30985.4|31023.4|30983.4|0
1707170700000|2024-02-05 22:05:00|31024|30984|31024.7|30984.7|31024.7|30984.7|31022.7|30982.7|0
1707171000000|2024-02-05 22:10:00|31024|30984|31022.7|30982.7|31024.7|30984.7|31022.7|30982.7|0
1707171300000|2024-02-05 22:15:00|31022|30982|31023.4|30983.4|31023.4|30983.4|31021.4|30981.4|0
1707171600000|2024-02-05 22:20:00|31022.7|30982.7|31023.4|30983.4|31024|30984|31022|30982|0
1707171900000|2024-02-05 22:25:00|31022.7|30982.7|31022.7|30982.7|31023.4|30983.4|31022.7|30982.7|0
1707172200000|2024-02-05 22:30:00|31023.4|30983.4|31020.7|30980.7|31024|30984|31018.7|30978.7|0
1707172500000|2024-02-05 22:35:00|31021.4|30981.4|31021.4|30981.4|31021.4|30981.4|31021.4|30981.4|0
1707172800000|2024-02-05 22:40:00|31021.5|30981.5|31024|30984|31024|30984|31021.5|30981.5|0
1707173100000|2024-02-05 22:45:00|31023.4|30983.4|31022|30982|31024.7|30984.7|31022|30982|0
1707173400000|2024-02-05 22:50:00|31022.1|30982.1|31022.7|30982.7|31022.7|30982.7|31022.1|30982.1|0
1707173700000|2024-02-05 22:55:00|31022|30982|31022.7|30982.7|31022.7|30982.7|31022|30982|0
1707174000000|2024-02-05 23:00:00|31021.4|30981.4|31024.9|30984.9|31035.3|30995.3|31021.4|30981.4|0
1707174300000|2024-02-05 23:05:00|31025|30985|31024.9|30984.9|31029.6|30989.6|31022.9|30982.9|0
1707174600000|2024-02-05 23:10:00|31025|30985|31027.6|30987.6|31027.6|30987.6|31024.9|30984.9|0
1707174900000|2024-02-05 23:15:00|31027.7|30987.7|31029.6|30989.6|31029.6|30989.6|31027.6|30987.6|0
1707175200000|2024-02-05 23:20:00|31028.9|30988.9|31027.6|30987.6|31032.9|30992.9|31027.6|30987.6|0
1707175500000|2024-02-05 23:25:00|31026.3|30986.3|31024.9|30984.9|31027.6|30987.6|31024.9|30984.9|0
1707175800000|2024-02-05 23:30:00|31024.3|30984.3|31024.9|30984.9|31028.9|30988.9|31022.9|30982.9|0
1707176100000|2024-02-05 23:35:00|31022.9|30982.9|31021.6|30981.6|31024.9|30984.9|31020.3|30980.3|0
1707176400000|2024-02-05 23:40:00|31020.9|30980.9|31020.3|30980.3|31021.6|30981.6|31015.6|30975.6|0
1707176700000|2024-02-05 23:45:00|31020.2|30980.2|31012.3|30972.3|31020.2|30980.2|31012.3|30972.3|0
1707177000000|2024-02-05 23:50:00|31013|30973|31013|30973|31015.6|30975.6|31012.3|30972.3|0
1707177300000|2024-02-05 23:55:00|31013.6|30973.6|31011|30971|31013.6|30973.6|31007.6|30967.6|0
1707177600000|2024-02-06 00:00:00|31010.9|30970.9|31018.3|30978.3|31020.3|30980.3|31007.6|30967.6|0
1707177900000|2024-02-06 00:05:00|31019|30979|31021.6|30981.6|31024.9|30984.9|31019|30979|0
1707178200000|2024-02-06 00:10:00|31020.3|30980.3|31022.9|30982.9|31024.9|30984.9|31020.3|30980.3|0
1707178500000|2024-02-06 00:15:00|31023.1|30983.1|31006.3|30966.3|31026.3|30986.3|31006.3|30966.3|0
1707178800000|2024-02-06 00:20:00|31006.2|30966.2|31006.3|30966.3|31006.3|30966.3|31006.2|30966.2|0
1707179100000|2024-02-06 00:25:00|31006.4|30966.4|31006.2|30966.2|31006.4|30966.4|31006.2|30966.2|0
1707179400000|2024-02-06 00:30:00|31006.3|30966.3|31006.2|30966.2|31006.3|30966.3|31006.1|30966.1|0
1707179700000|2024-02-06 00:35:00|31006.1|30966.1|31006.2|30966.2|31006.2|30966.2|31006.1|30966.1|0
1707180000000|2024-02-06 00:40:00|31006.3|30966.3|31012.8|30972.8|31012.8|30972.8|31006.2|30966.2|0
1707180300000|2024-02-06 00:45:00|31012.9|30972.9|31012.9|30972.9|31013|30973|31012.9|30972.9|0
1707180600000|2024-02-06 00:50:00|31012.8|30972.8|31012.8|30972.8|31012.9|30972.9|31012.8|30972.8|0
1707180900000|2024-02-06 00:55:00|31012.9|30972.9|31012.8|30972.8|31019.4|30979.4|31012.8|30972.8|0
1707181200000|2024-02-06 01:00:00|31012.9|30972.9|31032.4|30992.4|31032.4|30992.4|31012.9|30972.9|0
1707181500000|2024-02-06 01:05:00|31026|30986|31026|30986|31032.4|30992.4|31019.4|30979.4|0
1707181800000|2024-02-06 01:10:00|31026.1|30986.1|31026.2|30986.2|31026.2|30986.2|31026|30986|0
1707182100000|2024-02-06 01:15:00|31026.1|30986.1|31013.1|30973.1|31026.3|30986.3|31013.1|30973.1|0
1707182400000|2024-02-06 01:20:00|31013|30973|31019.5|30979.5|31019.5|30979.5|31012.8|30972.8|0
1707182700000|2024-02-06 01:25:00|31019.4|30979.4|31019.4|30979.4|31025.9|30985.9|31019.4|30979.4|0
1707183000000|2024-02-06 01:30:00|31019.5|30979.5|31032.5|30992.5|31032.6|30992.6|31019.4|30979.4|0
1707183300000|2024-02-06 01:35:00|31032.4|30992.4|31019.4|30979.4|31032.5|30992.5|31019.4|30979.4|0
1707183600000|2024-02-06 01:40:00|31019.3|30979.3|31013|30973|31019.3|30979.3|31012.8|30972.8|0
1707183900000|2024-02-06 01:45:00|31013.1|30973.1|31026|30986|31026.2|30986.2|31013|30973|0
1707184200000|2024-02-06 01:50:00|31019.5|30979.5|31026.1|30986.1|31032.6|30992.6|31019.5|30979.5|0
1707184500000|2024-02-06 01:55:00|31026.2|30986.2|31026.2|30986.2|31026.2|30986.2|31026.1|30986.1|0
1707184800000|2024-02-06 02:00:00|31026.1|30986.1|31039.1|30999.1|31039.2|30999.2|31026.1|30986.1|0
1707185100000|2024-02-06 02:05:00|31032.6|30992.6|31058.5|31018.5|31058.6|31018.6|31032.5|30992.5|0
1707185400000|2024-02-06 02:10:00|31058.6|31018.6|31052|31012|31058.6|31018.6|31051.9|31011.9|0
1707185700000|2024-02-06 02:15:00|31051.9|31011.9|31052|31012|31058.5|31018.5|31051.9|31011.9|0
1707186000000|2024-02-06 02:20:00|31052.1|31012.1|31058.6|31018.6|31058.6|31018.6|31052|31012|0
1707186300000|2024-02-06 02:25:00|31058.7|31018.7|31052.1|31012.1|31058.7|31018.7|31052|31012|0
1707186600000|2024-02-06 02:30:00|31052|31012|31052.2|31012.2|31058.6|31018.6|31045.6|31005.6|0
1707186900000|2024-02-06 02:35:00|31052.1|31012.1|31058.7|31018.7|31058.7|31018.7|31052.1|31012.1|0
1707187200000|2024-02-06 02:40:00|31065.2|31025.2|31065.3|31025.3|31071.8|31031.8|31058.7|31018.7|0
1707187500000|2024-02-06 02:45:00|31062.1|31022.1|31058.8|31018.8|31065.3|31025.3|31058.8|31018.8|0
1707187800000|2024-02-06 02:50:00|31058.7|31018.7|31052.2|31012.2|31058.7|31018.7|31052.2|31012.2|0
1707188100000|2024-02-06 02:55:00|31052.1|31012.1|31045.7|31005.7|31052.2|31012.2|31045.7|31005.7|0
1707188400000|2024-02-06 03:00:00|31045.8|31005.8|31052.3|31012.3|31052.3|31012.3|31045.7|31005.7|0
1707188700000|2024-02-06 03:05:00|31052.2|31012.2|31058.8|31018.8|31058.8|31018.8|31052.2|31012.2|0
1707189000000|2024-02-06 03:10:00|31062|31022|31071.9|31031.9|31071.9|31031.9|31058.8|31018.8|0
1707189300000|2024-02-06 03:15:00|31072|31032|31072|31032|31072|31032|31072|31032|0
1707189600000|2024-02-06 03:20:00|31071.9|31031.9|31072|31032|31072|31032|31068.7|31028.7|0
1707189900000|2024-02-06 03:25:00|31071.9|31031.9|31068.7|31028.7|31072.1|31032.1|31068.7|31028.7|0
1707190200000|2024-02-06 03:30:00|31072|31032|31065.6|31025.6|31072.1|31032.1|31065.4|31025.4|0
1707190500000|2024-02-06 03:35:00|31065.5|31025.5|31065.2|31025.2|31065.6|31025.6|31058.7|31018.7|0
1707190800000|2024-02-06 03:40:00|31058.8|31018.8|31065.3|31025.3|31065.3|31025.3|31058.7|31018.7|0
1707191100000|2024-02-06 03:45:00|31065.2|31025.2|31058.7|31018.7|31065.3|31025.3|31058.7|31018.7|0
1707191400000|2024-02-06 03:50:00|31058.6|31018.6|31058.7|31018.7|31065.1|31025.1|31052.1|31012.1|0
1707191700000|2024-02-06 03:55:00|31061.9|31021.9|31065.2|31025.2|31065.2|31025.2|31058.7|31018.7|0
1707192000000|2024-02-06 04:00:00|31065.1|31025.1|31065.2|31025.2|31065.2|31025.2|31061.9|31021.9|0
1707192300000|2024-02-06 04:05:00|31068.4|31028.4|31071.6|31031.6|31071.7|31031.7|31065.2|31025.2|0
1707192600000|2024-02-06 04:10:00|31065.1|31025.1|31065.1|31025.1|31065.2|31025.2|31058.6|31018.6|0
1707192900000|2024-02-06 04:15:00|31065.2|31025.2|31065.3|31025.3|31065.3|31025.3|31065.2|31025.2|0
1707193200000|2024-02-06 04:20:00|31065.2|31025.2|31065.3|31025.3|31065.3|31025.3|31065.2|31025.2|0
1707193500000|2024-02-06 04:25:00|31065.4|31025.4|31071.9|31031.9|31071.9|31031.9|31065.4|31025.4|0
1707193800000|2024-02-06 04:30:00|31078.4|31038.4|31071.9|31031.9|31078.4|31038.4|31071.8|31031.8|0
1707194100000|2024-02-06 04:35:00|31071.8|31031.8|31078.4|31038.4|31078.4|31038.4|31071.8|31031.8|0
1707194400000|2024-02-06 04:40:00|31078.5|31038.5|31078.4|31038.4|31078.5|31038.5|31078.4|31038.4|0
1707194700000|2024-02-06 04:45:00|31078.5|31038.5|31078.4|31038.4|31078.5|31038.5|31078.4|31038.4|0
1707195000000|2024-02-06 04:50:00|31078.5|31038.5|31078.5|31038.5|31078.5|31038.5|31078.4|31038.4|0
1707195300000|2024-02-06 04:55:00|31078.4|31038.4|31072|31032|31078.4|31038.4|31071.9|31031.9|0
1707195600000|2024-02-06 05:00:00|31075.2|31035.2|31078.7|31038.7|31085.1|31045.1|31075.2|31035.2|0
1707195900000|2024-02-06 05:05:00|31072.2|31032.2|31065.7|31025.7|31078.7|31038.7|31065.7|31025.7|0
1707196200000|2024-02-06 05:10:00|31065.8|31025.8|31059.1|31019.1|31065.8|31025.8|31059|31019|0
1707196500000|2024-02-06 05:15:00|31065.6|31025.6|31065.5|31025.5|31065.6|31025.6|31059|31019|0
1707196800000|2024-02-06 05:20:00|31059|31019|31058.9|31018.9|31065.5|31025.5|31058.9|31018.9|0
1707197100000|2024-02-06 05:25:00|31059|31019|31065.5|31025.5|31065.6|31025.6|31059|31019|0
1707197400000|2024-02-06 05:30:00|31065.6|31025.6|31068.6|31028.6|31072|31032|31065.4|31025.4|0
1707197700000|2024-02-06 05:35:00|31065.4|31025.4|31071.9|31031.9|31072|31032|31065.4|31025.4|0
1707198000000|2024-02-06 05:40:00|31072|31032|31078.5|31038.5|31084.9|31044.9|31071.9|31031.9|0
1707198300000|2024-02-06 05:45:00|31078.4|31038.4|31065.4|31025.4|31078.5|31038.5|31065.4|31025.4|0
1707198600000|2024-02-06 05:50:00|31065.5|31025.5|31065.3|31025.3|31078.3|31038.3|31062.1|31022.1|0
1707198900000|2024-02-06 05:55:00|31065.4|31025.4|31058.8|31018.8|31065.4|31025.4|31058.8|31018.8|0
1707199200000|2024-02-06 06:00:00|31058.9|31018.9|31058.8|31018.8|31065.4|31025.4|31052.3|31012.3|0
1707199500000|2024-02-06 06:05:00|31058.9|31018.9|31058.8|31018.8|31065.3|31025.3|31052.4|31012.4|0
1707199800000|2024-02-06 06:10:00|31058.9|31018.9|31052.2|31012.2|31058.9|31018.9|31052.2|31012.2|0
1707200100000|2024-02-06 06:15:00|31052.3|31012.3|31052.3|31012.3|31058.8|31018.8|31052.2|31012.2|0
1707200400000|2024-02-06 06:20:00|31055.5|31015.5|31052.2|31012.2|31058.8|31018.8|31052.2|31012.2|0
1707200700000|2024-02-06 06:25:00|31052.3|31012.3|31045.8|31005.8|31052.3|31012.3|31045.7|31005.7|0
1707201000000|2024-02-06 06:30:00|31045.7|31005.7|31039.3|30999.3|31058.6|31018.6|31039.2|30999.2|0
1707201300000|2024-02-06 06:35:00|31032.8|30992.8|31039.4|30999.4|31039.4|30999.4|31026.3|30986.3|0
1707201600000|2024-02-06 06:40:00|31045.8|31005.8|31045.9|31005.9|31052.4|31012.4|31045.8|31005.8|0
1707201900000|2024-02-06 06:45:00|31046|31006|31039.4|30999.4|31046|31006|31039.4|30999.4|0
1707202200000|2024-02-06 06:50:00|31042.6|31002.6|31032.9|30992.9|31045.9|31005.9|31032.9|30992.9|0
1707202500000|2024-02-06 06:55:00|31029.7|30989.7|31042.7|31002.7|31046|31006|31026.4|30986.4|0
1707202800000|2024-02-06 07:00:00|31039.5|30999.5|31085.3|31070.3|31092.8|31077.8|31039.5|30999.5|51
1707203100000|2024-02-06 07:05:00|31082.8|31067.8|31097.8|31082.8|31097.8|31082.8|31080.3|31065.3|39
1707203400000|2024-02-06 07:10:00|31092.8|31077.8|31090.3|31075.3|31102.8|31087.8|31087.8|31072.8|30
1707203700000|2024-02-06 07:15:00|31092.8|31077.8|31097.8|31082.8|31097.8|31082.8|31087.8|31072.8|20
1707204000000|2024-02-06 07:20:00|31092.8|31077.8|31102.8|31087.8|31102.8|31087.8|31087.8|31072.8|36
1707204300000|2024-02-06 07:25:00|31097.8|31082.8|31107.8|31092.8|31112.8|31097.8|31097.8|31082.8|38
1707204600000|2024-02-06 07:30:00|31110.3|31095.3|31105.3|31090.3|31117.8|31102.8|31105.3|31090.3|57
1707204900000|2024-02-06 07:35:00|31107.8|31092.8|31107.8|31092.8|31117.8|31102.8|31102.8|31087.8|33
1707205200000|2024-02-06 07:40:00|31105.3|31090.3|31092.8|31077.8|31107.8|31092.8|31087.8|31072.8|48
1707205500000|2024-02-06 07:45:00|31097.8|31082.8|31107.8|31092.8|31107.8|31092.8|31092.8|31077.8|33
1707205800000|2024-02-06 07:50:00|31105.3|31090.3|31112.8|31097.8|31117.8|31102.8|31102.8|31087.8|33
1707206100000|2024-02-06 07:55:00|31115.3|31100.3|31122.8|31107.8|31127.8|31112.8|31115.3|31100.3|164
1707206400000|2024-02-06 08:00:00|31127.8|31112.8|31147.8|31132.8|31152.8|31137.8|31102.8|31087.8|739
1707206700000|2024-02-06 08:05:00|31152.8|31137.8|31122.8|31107.8|31157.8|31142.8|31107.8|31092.8|398
1707207000000|2024-02-06 08:10:00|31127.8|31112.8|31145.3|31130.3|31162.8|31147.8|31120.3|31105.3|288
1707207300000|2024-02-06 08:15:00|31147.8|31132.8|31135.3|31120.3|31147.8|31132.8|31092.8|31077.8|514
1707207600000|2024-02-06 08:20:00|31137.8|31122.8|31142.8|31127.8|31172.8|31157.8|31132.8|31117.8|309
1707207900000|2024-02-06 08:25:00|31147.8|31132.8|31162.8|31147.8|31172.8|31157.8|31122.8|31107.8|247
1707208200000|2024-02-06 08:30:00|31165.3|31150.3|31155.3|31140.3|31182.8|31167.8|31150.3|31135.3|223
1707208500000|2024-02-06 08:35:00|31157.8|31142.8|31142.8|31127.8|31162.8|31147.8|31132.8|31117.8|214
1707208800000|2024-02-06 08:40:00|31144|31129|31094|31079|31154|31139|31094|31079|187
1707209100000|2024-02-06 08:45:00|31096.5|31081.5|31119|31104|31129|31114|31094|31079|141
1707209400000|2024-02-06 08:50:00|31116.5|31101.5|31109|31094|31124|31109|31094|31079|95
1707209700000|2024-02-06 08:55:00|31111.5|31096.5|31079|31064|31111.5|31096.5|31076.5|31061.5|104
1707210000000|2024-02-06 09:00:00|31074|31059|31059|31044|31079|31064|31049|31034|207
1707210300000|2024-02-06 09:05:00|31064|31049|31084|31069|31099|31084|31064|31049|75
1707210600000|2024-02-06 09:10:00|31081.5|31066.5|31086.5|31071.5|31099|31084|31059|31044|81
1707210900000|2024-02-06 09:15:00|31084|31069|31069|31054|31089|31074|31064|31049|74
1707211200000|2024-02-06 09:20:00|31066.5|31051.5|31079|31064|31081.5|31066.5|31064|31049|24
1707211500000|2024-02-06 09:25:00|31084|31069|31096.5|31081.5|31101.5|31086.5|31079|31064|43
1707211800000|2024-02-06 09:30:00|31094|31079|31084|31069|31099|31084|31074|31059|57
1707212100000|2024-02-06 09:35:00|31081.5|31066.5|31074|31059|31091.5|31076.5|31069|31054|53
1707212400000|2024-02-06 09:40:00|31076.5|31061.5|31061.5|31046.5|31084|31069|31054|31039|38
1707212700000|2024-02-06 09:45:00|31059|31044|31026.5|31011.5|31059|31044|31026.5|31011.5|173
1707213000000|2024-02-06 09:50:00|31029|31014|31029|31014|31031.5|31016.5|31011.5|30996.5|107
1707213300000|2024-02-06 09:55:00|31026.5|31011.5|31031.5|31016.5|31044|31029|31024|31009|57
1707213600000|2024-02-06 10:00:00|31029|31014|31039|31024|31039|31024|31014|30999|115
1707213900000|2024-02-06 10:05:00|31044|31029|31029|31014|31049|31034|31014|30999|56
1707214200000|2024-02-06 10:10:00|31031.5|31016.5|31036.5|31021.5|31044|31029|31019|31004|57
1707214500000|2024-02-06 10:15:00|31039|31024|31026.5|31011.5|31039|31024|31019|31004|57
1707214800000|2024-02-06 10:20:00|31024|31009|31029|31014|31039|31024|31019|31004|49
1707215100000|2024-02-06 10:25:00|31031.5|31016.5|31014|30999|31034|31019|31009|30994|66
1707215400000|2024-02-06 10:30:00|31009|30994|31024|31009|31031.5|31016.5|31009|30994|63
1707215700000|2024-02-06 10:35:00|31021.5|31006.5|31024|31009|31036.5|31021.5|31016.5|31001.5|54
1707216000000|2024-02-06 10:40:00|31021.5|31006.5|31026.5|31011.5|31029|31014|31014|30999|41
1707216300000|2024-02-06 10:45:00|31024|31009|31034|31019|31034|31019|31019|31004|60
1707216600000|2024-02-06 10:50:00|31036.5|31021.5|31039|31024|31054|31039|31034|31019|45
1707216900000|2024-02-06 10:55:00|31044|31029|31059|31044|31066.5|31051.5|31044|31029|38
1707217200000|2024-02-06 11:00:00|31056.5|31041.5|31061.5|31046.5|31071.5|31056.5|31054|31039|50
1707217500000|2024-02-06 11:05:00|31059|31044|31054|31039|31064|31049|31051.5|31036.5|16
1707217800000|2024-02-06 11:10:00|31051.5|31036.5|31034|31019|31051.5|31036.5|31029|31014|31
1707218100000|2024-02-06 11:15:00|31029|31014|31034|31019|31041.5|31026.5|31029|31014|39
1707218400000|2024-02-06 11:20:00|31036.5|31021.5|31049|31034|31054|31039|31029|31014|39
1707218700000|2024-02-06 11:25:00|31044|31029|31044|31029|31059|31044|31041.5|31026.5|45
1707219000000|2024-02-06 11:30:00|31041.5|31026.5|31034|31019|31054|31039|31034|31019|30
1707219300000|2024-02-06 11:35:00|31031.5|31016.5|31036.5|31021.5|31036.5|31021.5|31024|31009|35
1707219600000|2024-02-06 11:40:00|31039|31024|31034|31019|31054|31039|31034|31019|34
1707219900000|2024-02-06 11:45:00|31036.5|31021.5|31066.5|31051.5|31066.5|31051.5|31029|31014|45
1707220200000|2024-02-06 11:50:00|31069|31054|31121.5|31106.5|31134|31119|31064|31049|183
1707220500000|2024-02-06 11:55:00|31119|31104|31064|31049|31124|31109|31064|31049|130
1707220800000|2024-02-06 12:00:00|31059|31044|31039|31024|31079|31064|31029|31014|125
1707221100000|2024-02-06 12:05:00|31041.5|31026.5|31029|31014|31054|31039|31024|31009|42
1707221400000|2024-02-06 12:10:00|31026.5|31011.5|31024|31009|31034|31019|31006.5|30991.5|85
1707221700000|2024-02-06 12:15:00|31021.5|31006.5|31029|31014|31029|31014|31009|30994|39
1707222000000|2024-02-06 12:20:00|31024|31009|31016.5|31001.5|31044|31029|31016.5|31001.5|42
1707222300000|2024-02-06 12:25:00|31014|30999|30999|30984|31019|31004|30994|30979|71
1707222600000|2024-02-06 12:30:00|30996.5|30981.5|31026.5|31011.5|31026.5|31011.5|30989|30974|84
1707222900000|2024-02-06 12:35:00|31024|31009|31031.5|31016.5|31049|31034|31019|31004|54
1707223200000|2024-02-06 12:40:00|31031.9|31016.9|31054.4|31039.4|31056.9|31041.9|31029.4|31014.4|32
1707223500000|2024-02-06 12:45:00|31056.9|31041.9|31071.9|31056.9|31074.4|31059.4|31049.4|31034.4|63
1707223800000|2024-02-06 12:50:00|31074.4|31059.4|31064.4|31049.4|31074.4|31059.4|31059.4|31044.4|18
1707224100000|2024-02-06 12:55:00|31066.9|31051.9|31059.4|31044.4|31069.4|31054.4|31059.4|31044.4|12
1707224400000|2024-02-06 13:00:00|31064.4|31049.4|31076.9|31061.9|31076.9|31061.9|31059.4|31044.4|45
1707224700000|2024-02-06 13:05:00|31074.4|31059.4|31059.4|31044.4|31081.9|31066.9|31046.9|31031.9|59
1707225000000|2024-02-06 13:10:00|31064.4|31049.4|31084.4|31069.4|31089.4|31074.4|31061.9|31046.9|56
1707225300000|2024-02-06 13:15:00|31086.9|31071.9|31079.4|31064.4|31089.4|31074.4|31071.9|31056.9|63
1707225600000|2024-02-06 13:20:00|31074.4|31059.4|31071.9|31056.9|31076.9|31061.9|31059.4|31044.4|51
1707225900000|2024-02-06 13:25:00|31074.4|31059.4|31076.9|31061.9|31079.4|31064.4|31054.4|31039.4|53
1707226200000|2024-02-06 13:30:00|31074.4|31059.4|31064.4|31049.4|31076.9|31061.9|31054.4|31039.4|76
1707226500000|2024-02-06 13:35:00|31066.9|31051.9|31059.4|31044.4|31084.4|31069.4|31059.4|31044.4|61
1707226800000|2024-02-06 13:40:00|31061.9|31046.9|31074.4|31059.4|31081.9|31066.9|31061.9|31046.9|39
1707227100000|2024-02-06 13:45:00|31079.4|31064.4|31071.9|31056.9|31084.4|31069.4|31069.4|31054.4|37
1707227400000|2024-02-06 13:50:00|31074.4|31059.4|31069.4|31054.4|31079.4|31064.4|31069.4|31054.4|45
1707227700000|2024-02-06 13:55:00|31074.4|31059.4|31074.4|31059.4|31079.4|31064.4|31064.4|31049.4|81
1707228000000|2024-02-06 14:00:00|31071.9|31056.9|31084.4|31069.4|31089.4|31074.4|31069.4|31054.4|82
1707228300000|2024-02-06 14:05:00|31079.4|31064.4|31059.4|31044.4|31089.4|31074.4|31054.4|31039.4|47
1707228600000|2024-02-06 14:10:00|31054.4|31039.4|31049.4|31034.4|31064.4|31049.4|31039.4|31024.4|68
1707228900000|2024-02-06 14:15:00|31046.9|31031.9|31054.4|31039.4|31056.9|31041.9|31034.4|31019.4|54
1707229200000|2024-02-06 14:20:00|31059.4|31044.4|31084.4|31069.4|31089.4|31074.4|31054.4|31039.4|81
1707229500000|2024-02-06 14:25:00|31079.4|31064.4|31054.4|31039.4|31084.4|31069.4|31049.4|31034.4|186
1707229800000|2024-02-06 14:30:00|31059.4|31044.4|31069.4|31054.4|31069.4|31054.4|31039.4|31024.4|235
1707230100000|2024-02-06 14:35:00|31066.9|31051.9|31094.4|31079.4|31096.9|31081.9|31061.9|31046.9|90
1707230400000|2024-02-06 14:40:00|31099.4|31084.4|31114.4|31099.4|31114.4|31099.4|31094.4|31079.4|117
1707230700000|2024-02-06 14:45:00|31116.9|31101.9|31124.4|31109.4|31134.4|31119.4|31109.4|31094.4|146
1707231000000|2024-02-06 14:50:00|31126.9|31111.9|31119.4|31104.4|31126.9|31111.9|31114.4|31099.4|93
1707231300000|2024-02-06 14:55:00|31124.4|31109.4|31121.9|31106.9|31129.4|31114.4|31116.9|31101.9|113
1707231600000|2024-02-06 15:00:00|31124.4|31109.4|31119.4|31104.4|31129.4|31114.4|31104.4|31089.4|125
1707231900000|2024-02-06 15:05:00|31114.4|31099.4|31144.4|31129.4|31144.4|31129.4|31109.4|31094.4|123
1707232200000|2024-02-06 15:10:00|31143.1|31128.1|31103.1|31088.1|31143.1|31128.1|31098.1|31083.1|124
1707232500000|2024-02-06 15:15:00|31100.6|31085.6|31108.1|31093.1|31113.1|31098.1|31093.1|31078.1|79
1707232800000|2024-02-06 15:20:00|31103.1|31088.1|31093.1|31078.1|31105.6|31090.6|31078.1|31063.1|154
1707233100000|2024-02-06 15:25:00|31095.6|31080.6|31088.1|31073.1|31103.1|31088.1|31083.1|31068.1|84
1707233400000|2024-02-06 15:30:00|31093.1|31078.1|31088.1|31073.1|31103.1|31088.1|31078.1|31063.1|99
1707233700000|2024-02-06 15:35:00|31090.6|31075.6|31108.1|31093.1|31118.1|31103.1|31088.1|31073.1|89
1707234000000|2024-02-06 15:40:00|31103.1|31088.1|31098.1|31083.1|31113.1|31098.1|31093.1|31078.1|96
1707234300000|2024-02-06 15:45:00|31100.6|31085.6|31088.1|31073.1|31103.1|31088.1|31083.1|31068.1|74
1707234600000|2024-02-06 15:50:00|31085.6|31070.6|31083.1|31068.1|31090.6|31075.6|31073.1|31058.1|149
1707234900000|2024-02-06 15:55:00|31085.6|31070.6|31070.6|31055.6|31098.1|31083.1|31063.1|31048.1|189
1707235200000|2024-02-06 16:00:00|31068.1|31053.1|31083.1|31068.1|31083.1|31068.1|31065.6|31050.6|151
1707235500000|2024-02-06 16:05:00|31088.1|31073.1|31133.1|31118.1|31138.1|31123.1|31088.1|31073.1|205
1707235800000|2024-02-06 16:10:00|31130.6|31115.6|31118.1|31103.1|31130.6|31115.6|31103.1|31088.1|169
1707236100000|2024-02-06 16:15:00|31123.1|31108.1|31138.1|31123.1|31138.1|31123.1|31120.6|31105.6|167
1707236400000|2024-02-06 16:20:00|31143.1|31128.1|31148.1|31133.1|31148.1|31133.1|31128.1|31113.1|196
1707236700000|2024-02-06 16:25:00|31153.1|31138.1|31143.1|31128.1|31153.1|31138.1|31133.1|31118.1|298
1707237000000|2024-02-06 16:30:00|31145.6|31130.6|31108.1|31093.1|31148.1|31133.1|31103.1|31088.1|648
1707237300000|2024-02-06 16:35:00|31113.1|31098.1|31130.6|31115.6|31133.1|31118.1|31113.1|31098.1|199
1707237600000|2024-02-06 16:40:00|31128.1|31113.1|31123.1|31108.1|31133.1|31118.1|31118.1|31103.1|109
1707237900000|2024-02-06 16:45:00|31120.6|31105.6|31103.1|31088.1|31123.1|31108.1|31103.1|31088.1|85
1707238200000|2024-02-06 16:50:00|31105.6|31085.6|31115.6|31095.6|31115.6|31095.6|31100.6|31075.6|23
1707238500000|2024-02-06 16:55:00|31110.6|31090.6|31105.6|31085.6|31115.6|31095.6|31105.6|31080.6|26
1707238800000|2024-02-06 17:00:00|31100.6|31080.6|31105.6|31085.6|31115.6|31095.6|31100.6|31080.6|16
1707239100000|2024-02-06 17:05:00|31110.6|31090.6|31110.6|31090.6|31110.6|31090.6|31100.6|31080.6|25
1707239400000|2024-02-06 17:10:00|31105.6|31085.6|31105.6|31085.6|31110.6|31090.6|31100.6|31080.6|13
1707239700000|2024-02-06 17:15:00|31110.6|31090.6|31120.6|31095.6|31125.6|31105.6|31105.6|31085.6|20
1707240000000|2024-02-06 17:20:00|31115.6|31100.6|31120.6|31095.6|31125.6|31100.6|31115.6|31095.6|15
1707240300000|2024-02-06 17:25:00|31115.6|31090.6|31140.6|31120.6|31140.6|31120.6|31115.6|31090.6|18
1707240600000|2024-02-06 17:30:00|31145.6|31115.6|31145.6|31125.6|31145.6|31125.6|31135.6|31115.6|41
1707240900000|2024-02-06 17:35:00|31140.6|31120.6|31145.6|31125.6|31145.6|31125.6|31140.6|31120.6|15
1707241200000|2024-02-06 17:40:00|31150.6||31145.6||31150.6||31145.6||15
1707241500000|2024-02-06 17:45:00|31140.6|31120.6|31135.6|31115.6|31145.6|31120.6|31130.6|31110.6|28
1707241800000|2024-02-06 17:50:00|31140.6|31120.6|31130.6|31110.6|31140.6|31120.6|31130.6|31110.6|8
1707242100000|2024-02-06 17:55:00|31135.6|31115.6|31125.6|31105.6|31140.6|31115.6|31125.6|31105.6|22
1707242400000|2024-02-06 18:00:00|31120.6|31100.6|31125.6|31105.6|31130.6|31105.6|31115.6|31095.6|52
1707242700000|2024-02-06 18:05:00|31120.6|31100.6|31115.6|31095.6|31130.6|31110.6|31115.6|31095.6|23
1707243000000|2024-02-06 18:10:00|31110.6|31090.6|31105.6|31085.6|31110.6|31095.6|31095.6|31075.6|33
1707243300000|2024-02-06 18:15:00|31110.6|31090.6|31100.6|31080.6|31120.6|31095.6|31100.6|31080.6|15
1707243600000|2024-02-06 18:20:00|31105.6|31085.6|31095.6|31075.6|31105.6|31085.6|31095.6|31075.6|18
1707243900000|2024-02-06 18:25:00|31100.6|31080.6|31105.6|31085.6|31105.6|31085.6|31095.6|31075.6|18
1707244200000|2024-02-06 18:30:00|31110.6|31090.6|31115.6|31095.6|31120.6|31100.6|31110.6|31085.6|27
1707244500000|2024-02-06 18:35:00|31120.6|31090.6|31120.6|31100.6|31120.6|31100.6|31115.6|31090.6|16
1707244800000|2024-02-06 18:40:00|31115.6|31095.6|31120.6|31100.6|31125.6|31100.6|31115.6|31090.6|7
1707245100000|2024-02-06 18:45:00|31125.6|31105.6|31125.6|31105.6|31125.6|31105.6|31120.6|31100.6|23
1707245400000|2024-02-06 18:50:00|31130.6|31100.6|31130.6|31110.6|31130.6|31110.6|31120.6|31100.6|14
1707245700000|2024-02-06 18:55:00|31125.6|31105.6|31135.6|31110.6|31135.6|31115.6|31125.6|31105.6|44
1707246000000|2024-02-06 19:00:00|31130.6|31115.6|31125.6|31105.6|31135.6|31115.6|31125.6|31100.6|9
1707246300000|2024-02-06 19:05:00|31120.6|31100.6|31100.6|31080.6|31120.6|31105.6|31100.6|31080.6|15
1707246600000|2024-02-06 19:10:00|31095.6|31075.6|31100.6|31080.6|31105.6|31085.6|31095.6|31075.6|24
1707246900000|2024-02-06 19:15:00|31105.6|31085.6|31105.6|31085.6|31105.6|31085.6|31095.6|31075.6|20
1707247200000|2024-02-06 19:20:00|31100.6|31080.6|31110.6|31090.6|31115.6|31095.6|31100.6|31080.6|11
1707247500000|2024-02-06 19:25:00|31105.6|31085.6|31108.1|31093.1|31115.6|31093.1|31100.6|31080.6|10
1707247800000|2024-02-06 19:30:00|31113.1|31098.1|31113.1|31098.1|31118.1|31103.1|31110.6|31095.6|22
1707248100000|2024-02-06 19:35:00|31110.6|31095.6|31103.1|31088.1|31113.1|31098.1|31100.6|31085.6|14
1707248400000|2024-02-06 19:40:00|31105.6|31090.6|31118.1|31103.1|31118.1|31103.1|31103.1|31088.1|6
1707248700000|2024-02-06 19:45:00|31123.1|31108.1|31135.6|31120.6|31138.1|31123.1|31120.6|31105.6|43
1707249000000|2024-02-06 19:50:00|31138.1|31123.1|31143.1|31128.1|31143.1|31128.1|31128.1|31113.1|48
1707249300000|2024-02-06 19:55:00|31140.6|31125.6|31155.6|31140.6|31155.6|31140.6|31140.6|31125.6|72
1707249600000|2024-02-06 20:00:00|31158.1|31143.1|31163.1|31148.1|31163.1|31148.1|31153.1|31138.1|44
1707249900000|2024-02-06 20:05:00|31168.1|31153.1|31173.1|31158.1|31178.1|31163.1|31168.1|31153.1|58
1707250200000|2024-02-06 20:10:00|31175.6|31160.6|31168.1|31153.1|31175.6|31160.6|31168.1|31153.1|24
1707250500000|2024-02-06 20:15:00|31170.6|31155.6|31158.1|31143.1|31170.6|31155.6|31155.6|31140.6|25
1707250800000|2024-02-06 20:20:00|31163.1|31148.1|31170.6|31155.6|31173.1|31158.1|31158.1|31143.1|36
1707251100000|2024-02-06 20:25:00|31168.1|31153.1|31178.1|31163.1|31183.1|31168.1|31168.1|31153.1|71
1707251400000|2024-02-06 20:30:00|31175.6|31160.6|31180.6|31165.6|31180.6|31165.6|31168.1|31153.1|66
1707251700000|2024-02-06 20:35:00|31178.1|31163.1|31163.1|31148.1|31178.1|31163.1|31158.1|31143.1|63
1707252000000|2024-02-06 20:40:00|31158.1|31143.1|31163.1|31148.1|31173.1|31158.1|31155.6|31140.6|21
1707252300000|2024-02-06 20:45:00|31165.6|31150.6|31170.6|31155.6|31178.1|31163.1|31163.1|31148.1|48
1707252600000|2024-02-06 20:50:00|31168.1|31153.1|31170.6|31155.6|31178.1|31163.1|31168.1|31153.1|46
1707252900000|2024-02-06 20:55:00|31168.1|31153.1|31183.1|31168.1|31188.1|31173.1|31168.1|31153.1|49
1707253200000|2024-02-06 21:00:00|31215.3|31175.3|31192|31152|31218.6|31178.6|31192|31152|0
1707253500000|2024-02-06 21:05:00|31192.1|31152.1|31179.4|31139.4|31195.3|31155.3|31179.4|31139.4|0
1707253800000|2024-02-06 21:10:00|31179.3|31139.3|31174.7|31134.7|31184|31144|31173.4|31133.4|0
1707254100000|2024-02-06 21:15:00|31174.8|31134.8|31174.7|31134.7|31178.1|31138.1|31173.4|31133.4|0
1707254400000|2024-02-06 21:20:00|31174.8|31134.8|31182.7|31142.7|31185.4|31145.4|31174.8|31134.8|0
1707254700000|2024-02-06 21:25:00|31182.8|31142.8|31180.7|31140.7|31184|31144|31178.7|31138.7|0
1707255000000|2024-02-06 21:30:00|31180.8|31140.8|31187.4|31147.4|31187.4|31147.4|31180.7|31140.7|0
1707255300000|2024-02-06 21:35:00|31188|31148|31187.3|31147.3|31190.7|31150.7|31187.3|31147.3|0
1707255600000|2024-02-06 21:40:00|31186.7|31146.7|31180.7|31140.7|31186.7|31146.7|31180.7|31140.7|0
1707255900000|2024-02-06 21:45:00|31180.8|31140.8|31184|31144|31185.4|31145.4|31180.7|31140.7|0
1707256200000|2024-02-06 21:50:00|31184.1|31144.1|31185.4|31145.4|31187.4|31147.4|31184|31144|0
1707256500000|2024-02-06 21:55:00|31186.7|31146.7|31194.7|31154.7|31196|31156|31186.7|31146.7|0
1707256800000|2024-02-06 22:00:00|31195.4|31155.4|31195.4|31155.4|31195.4|31155.4|31195.4|31155.4|0
1707257100000|2024-02-06 22:05:00|31194.7|31154.7|31194.7|31154.7|31194.7|31154.7|31194.7|31154.7|0
1707257400000|2024-02-06 22:10:00|31194.8|31154.8|31196.7|31156.7|31196.7|31156.7|31194.8|31154.8|0
1707257700000|2024-02-06 22:15:00|31194.7|31154.7|31194.1|31154.1|31194.7|31154.7|31194.1|31154.1|0
1707258000000|2024-02-06 22:20:00|31194.7|31154.7|31200|31160|31200|31160|31194.7|31154.7|0
1707258300000|2024-02-06 22:25:00|31199.9|31159.9|31199.4|31159.4|31202|31162|31197.4|31157.4|0
1707258600000|2024-02-06 22:30:00|31199.3|31159.3|31198.7|31158.7|31199.4|31159.4|31198|31158|0
1707258900000|2024-02-06 22:35:00|31198|31158|31198|31158|31198|31158|31198|31158|0
1707259200000|2024-02-06 22:40:00|31198.1|31158.1|31197.4|31157.4|31199.4|31159.4|31197.4|31157.4|0
1707259500000|2024-02-06 22:45:00|31198|31158|31194.7|31154.7|31198|31158|31193.4|31153.4|0
1707259800000|2024-02-06 22:50:00|31194|31154|31195.4|31155.4|31195.4|31155.4|31193.4|31153.4|0
1707260100000|2024-02-06 22:55:00|31194.7|31154.7|31192.3|31152.3|31194.7|31154.7|31191.7|31151.7|0
1707260400000|2024-02-06 23:00:00|31192.2|31152.2|31201.6|31161.6|31203|31163|31187.7|31147.7|0
1707260700000|2024-02-06 23:05:00|31199.7|31159.7|31200.4|31160.4|31201.6|31161.6|31196.4|31156.4|0
1707261000000|2024-02-06 23:10:00|31200.3|31160.3|31206.3|31166.3|31207.7|31167.7|31199|31159|0
1707261300000|2024-02-06 23:15:00|31206.4|31166.4|31207.7|31167.7|31209.7|31169.7|31205|31165|0
1707261600000|2024-02-06 23:20:00|31209|31169|31201.7|31161.7|31209.7|31169.7|31201.7|31161.7|0
1707261900000|2024-02-06 23:25:00|31201|31161|31198.4|31158.4|31201.7|31161.7|31197|31157|0
1707262200000|2024-02-06 23:30:00|31200.4|31160.4|31201.7|31161.7|31203|31163|31198.4|31158.4|0
1707262500000|2024-02-06 23:35:00|31201|31161|31206.3|31166.3|31207.7|31167.7|31198.4|31158.4|0
1707262800000|2024-02-06 23:40:00|31206.4|31166.4|31201.7|31161.7|31207.7|31167.7|31201.7|31161.7|0
1707263100000|2024-02-06 23:45:00|31202.4|31162.4|31195.1|31155.1|31202.4|31162.4|31195.1|31155.1|0
1707263400000|2024-02-06 23:50:00|31195|31155|31197|31157|31201.7|31161.7|31193.7|31153.7|0
1707263700000|2024-02-06 23:55:00|31197.1|31157.1|31197|31157|31198.4|31158.4|31193.7|31153.7|0
1707264000000|2024-02-07 00:00:00|31197.1|31157.1|31193.7|31153.7|31200.4|31160.4|31190.4|31150.4|0
1707264300000|2024-02-07 00:05:00|31193.1|31153.1|31193.7|31153.7|31195.1|31155.1|31189.1|31149.1|0
1707264600000|2024-02-07 00:10:00|31194.4|31154.4|31200.2|31160.2|31200.2|31160.2|31193.7|31153.7|0
1707264900000|2024-02-07 00:15:00|31205.9|31165.9|31212.6|31172.6|31219|31179|31205.9|31165.9|0
1707265200000|2024-02-07 00:20:00|31212.5|31172.5|31212.8|31172.8|31219.2|31179.2|31212.5|31172.5|0
1707265500000|2024-02-07 00:25:00|31212.7|31172.7|31193.4|31153.4|31212.7|31172.7|31193.3|31153.3|0
1707265800000|2024-02-07 00:30:00|31193.3|31153.3|31199.9|31159.9|31206.3|31166.3|31193.3|31153.3|0
1707266100000|2024-02-07 00:35:00|31206.3|31166.3|31199.8|31159.8|31206.3|31166.3|31199.7|31159.7|0
1707266400000|2024-02-07 00:40:00|31199.9|31159.9|31193.3|31153.3|31199.9|31159.9|31193.3|31153.3|0
1707266700000|2024-02-07 00:45:00|31193.4|31153.4|31186.8|31146.8|31193.4|31153.4|31186.8|31146.8|0
1707267000000|2024-02-07 00:50:00|31186.7|31146.7|31186.8|31146.8|31186.8|31146.8|31180.2|31140.2|0
1707267300000|2024-02-07 00:55:00|31186.9|31146.9|31193.4|31153.4|31193.4|31153.4|31186.9|31146.9|0
1707267600000|2024-02-07 01:00:00|31199.9|31159.9|31213.1|31173.1|31213.1|31173.1|31199.9|31159.9|0
1707267900000|2024-02-07 01:05:00|31213.2|31173.2|31239.7|31199.7|31239.7|31199.7|31213.2|31173.2|0
1707268200000|2024-02-07 01:10:00|31239.6|31199.6|31233.2|31193.2|31239.8|31199.8|31233.2|31193.2|0
1707268500000|2024-02-07 01:15:00|31233.1|31193.1|31226.8|31186.8|31233.3|31193.3|31226.7|31186.7|0
1707268800000|2024-02-07 01:20:00|31226.9|31186.9|31246.8|31206.8|31246.8|31206.8|31226.8|31186.8|0
1707269100000|2024-02-07 01:25:00|31246.7|31206.7|31227.1|31187.1|31246.8|31206.8|31227.1|31187.1|0
1707269400000|2024-02-07 01:30:00|31227.2|31187.2|31240.1|31200.1|31240.1|31200.1|31227.1|31187.1|0
1707269700000|2024-02-07 01:35:00|31240.2|31200.2|31246.6|31206.6|31246.7|31206.7|31233.6|31193.6|0
1707270000000|2024-02-07 01:40:00|31240.2|31200.2|31240|31200|31246.7|31206.7|31240|31200|0
1707270300000|2024-02-07 01:45:00|31236.8|31196.8|31233.5|31193.5|31240|31200|31227.1|31187.1|0
1707270600000|2024-02-07 01:50:00|31233.4|31193.4|31226.8|31186.8|31240|31200|31226.8|31186.8|0
1707270900000|2024-02-07 01:55:00|31226.7|31186.7|31220.1|31180.1|31226.8|31186.8|31213.6|31173.6|0
1707271200000|2024-02-07 02:00:00|31220|31180|31220.2|31180.2|31220.3|31180.3|31213.6|31173.6|0
1707271500000|2024-02-07 02:05:00|31220.1|31180.1|31213.7|31173.7|31220.2|31180.2|31213.6|31173.6|0
1707271800000|2024-02-07 02:10:00|31213.6|31173.6|31213.7|31173.7|31220.2|31180.2|31213.6|31173.6|0
1707272100000|2024-02-07 02:15:00|31220.2|31180.2|31213.8|31173.8|31220.2|31180.2|31213.7|31173.7|0
1707272400000|2024-02-07 02:20:00|31213.9|31173.9|31213.7|31173.7|31220.4|31180.4|31213.7|31173.7|0
1707272700000|2024-02-07 02:25:00|31213.8|31173.8|31213.8|31173.8|31213.9|31173.9|31213.7|31173.7|0
1707273000000|2024-02-07 02:30:00|31213.7|31173.7|31207.3|31167.3|31213.8|31173.8|31207.3|31167.3|0
1707273300000|2024-02-07 02:35:00|31207.2|31167.2|31207.3|31167.3|31207.3|31167.3|31200.7|31160.7|0
1707273600000|2024-02-07 02:40:00|31200.8|31160.8|31200.8|31160.8|31207.3|31167.3|31200.8|31160.8|0
1707273900000|2024-02-07 02:45:00|31207.3|31167.3|31200.8|31160.8|31207.3|31167.3|31200.8|31160.8|0
1707274200000|2024-02-07 02:50:00|31200.9|31160.9|31201|31161|31201|31161|31200.8|31160.8|0
1707274500000|2024-02-07 02:55:00|31201.1|31161.1|31201.1|31161.1|31201.1|31161.1|31201.1|31161.1|0
1707274800000|2024-02-07 03:00:00|31201.2|31161.2|31194.6|31154.6|31207.6|31167.6|31194.6|31154.6|0
1707275100000|2024-02-07 03:05:00|31194.7|31154.7|31194.6|31154.6|31194.7|31154.7|31194.6|31154.6|0
1707275400000|2024-02-07 03:10:00|31194.5|31154.5|31194.6|31154.6|31194.6|31154.6|31194.5|31154.5|0
1707275700000|2024-02-07 03:15:00|31194.5|31154.5|31194.6|31154.6|31194.6|31154.6|31194.4|31154.4|0
1707276000000|2024-02-07 03:20:00|31194.5|31154.5|31194.5|31154.5|31194.6|31154.6|31194.5|31154.5|0
1707276300000|2024-02-07 03:25:00|31188|31148|31194.5|31154.5|31194.5|31154.5|31181.5|31141.5|0
1707276600000|2024-02-07 03:30:00|31194.4|31154.4|31187.9|31147.9|31194.4|31154.4|31184.6|31144.6|0
1707276900000|2024-02-07 03:35:00|31181.5|31141.5|31181.4|31141.4|31187.9|31147.9|31181.4|31141.4|0
1707277200000|2024-02-07 03:40:00|31181.3|31141.3|31187.7|31147.7|31187.8|31147.8|31181.3|31141.3|0
1707277500000|2024-02-07 03:45:00|31184.5|31144.5|31181.3|31141.3|31187.8|31147.8|31181.2|31141.2|0
1707277800000|2024-02-07 03:50:00|31181.2|31141.2|31174.7|31134.7|31181.3|31141.3|31174.7|31134.7|0
1707278100000|2024-02-07 03:55:00|31174.8|31134.8|31174.5|31134.5|31174.8|31134.8|31174.5|31134.5|0
1707278400000|2024-02-07 04:00:00|31168|31128|31174.4|31134.4|31174.6|31134.6|31168|31128|0
1707278700000|2024-02-07 04:05:00|31171.1|31131.1|31174.5|31134.5|31174.5|31134.5|31167.8|31127.8|0
1707279000000|2024-02-07 04:10:00|31174.4|31134.4|31174.3|31134.3|31174.5|31134.5|31167.8|31127.8|0
1707279300000|2024-02-07 04:15:00|31174.4|31134.4|31180.9|31140.9|31180.9|31140.9|31174.3|31134.3|0
1707279600000|2024-02-07 04:20:00|31180.8|31140.8|31180.8|31140.8|31180.8|31140.8|31180.8|31140.8|0
1707279900000|2024-02-07 04:25:00|31180.9|31140.9|31180.9|31140.9|31187.4|31147.4|31180.8|31140.8|0
1707280200000|2024-02-07 04:30:00|31187.4|31147.4|31180.9|31140.9|31187.4|31147.4|31180.8|31140.8|0
1707280500000|2024-02-07 04:35:00|31180.8|31140.8|31180.9|31140.9|31180.9|31140.9|31174.4|31134.4|0
1707280800000|2024-02-07 04:40:00|31180.8|31140.8|31180.9|31140.9|31180.9|31140.9|31180.8|31140.8|0
1707281100000|2024-02-07 04:45:00|31180.8|31140.8|31180.8|31140.8|31180.8|31140.8|31174.4|31134.4|0
1707281400000|2024-02-07 04:50:00|31180.9|31140.9|31180.9|31140.9|31180.9|31140.9|31180.9|31140.9|0
1707281700000|2024-02-07 04:55:00|31180.8|31140.8|31180.9|31140.9|31180.9|31140.9|31180.8|31140.8|0
1707282000000|2024-02-07 05:00:00|31180.8|31140.8|31180.9|31140.9|31180.9|31140.9|31180.8|31140.8|0
1707282300000|2024-02-07 05:05:00|31180.8|31140.8|31174.3|31134.3|31180.9|31140.9|31174.2|31134.2|0
1707282600000|2024-02-07 05:10:00|31174.4|31134.4|31174.3|31134.3|31174.4|31134.4|31174.3|31134.3|0
1707282900000|2024-02-07 05:15:00|31174.4|31134.4|31180.8|31140.8|31180.9|31140.9|31174.3|31134.3|0
1707283200000|2024-02-07 05:20:00|31180.9|31140.9|31180.8|31140.8|31180.9|31140.9|31180.8|31140.8|0
1707283500000|2024-02-07 05:25:00|31187.3|31147.3|31187.3|31147.3|31187.3|31147.3|31187.3|31147.3|0
1707283800000|2024-02-07 05:30:00|31193.8|31153.8|31180.7|31140.7|31193.8|31153.8|31180.6|31140.6|0
1707284100000|2024-02-07 05:35:00|31180.6|31140.6|31174.2|31134.2|31180.6|31140.6|31174.1|31134.1|0
1707284400000|2024-02-07 05:40:00|31174.1|31134.1|31187.1|31147.1|31187.1|31147.1|31174.1|31134.1|0
1707284700000|2024-02-07 05:45:00|31187.2|31147.2|31187.2|31147.2|31193.7|31153.7|31187.1|31147.1|0
1707285000000|2024-02-07 05:50:00|31187.3|31147.3|31187.3|31147.3|31193.8|31153.8|31187.2|31147.2|0
1707285300000|2024-02-07 05:55:00|31190.5|31150.5|31200.2|31160.2|31200.2|31160.2|31187.2|31147.2|0
1707285600000|2024-02-07 06:00:00|31193.8|31153.8|31193.7|31153.7|31193.8|31153.8|31187.1|31147.1|0
1707285900000|2024-02-07 06:05:00|31190.5|31150.5|31187.2|31147.2|31193.7|31153.7|31187.2|31147.2|0
1707286200000|2024-02-07 06:10:00|31193.7|31153.7|31187.2|31147.2|31193.7|31153.7|31187.2|31147.2|0
1707286500000|2024-02-07 06:15:00|31187.3|31147.3|31193.7|31153.7|31193.8|31153.8|31187.2|31147.2|0
1707286800000|2024-02-07 06:20:00|31190.5|31150.5|31193.7|31153.7|31193.8|31153.8|31187.2|31147.2|0
1707287100000|2024-02-07 06:25:00|31193.6|31153.6|31167.3|31127.3|31193.6|31153.6|31167.3|31127.3|0
1707287400000|2024-02-07 06:30:00|31167.4|31127.4|31180.4|31140.4|31180.4|31140.4|31167.2|31127.2|0
1707287700000|2024-02-07 06:35:00|31180.5|31140.5|31193.5|31153.5|31193.5|31153.5|31180.4|31140.4|0
1707288000000|2024-02-07 06:40:00|31193.6|31153.6|31193.4|31153.4|31193.7|31153.7|31193.4|31153.4|0
1707288300000|2024-02-07 06:45:00|31193.5|31153.5|31199.9|31159.9|31199.9|31159.9|31193.4|31153.4|0
1707288600000|2024-02-07 06:50:00|31199.8|31159.8|31193.4|31153.4|31203.2|31163.2|31186.9|31146.9|0
1707288900000|2024-02-07 06:55:00|31206.2|31166.2|31200|31160|31206.5|31166.5|31199.9|31159.9|0
1707289200000|2024-02-07 07:00:00|31206.5|31166.5|31203.1|31188.1|31206.5|31188.1|31178.1|31140.6|39
1707289500000|2024-02-07 07:05:00|31205.6|31190.6|31185.6|31170.6|31218.1|31203.1|31185.6|31170.6|27
1707289800000|2024-02-07 07:10:00|31188.1|31173.1|31205.6|31190.6|31218.1|31203.1|31188.1|31173.1|36
1707290100000|2024-02-07 07:15:00|31208.1|31193.1|31200.6|31185.6|31210.6|31195.6|31193.1|31178.1|15
1707290400000|2024-02-07 07:20:00|31203.1|31188.1|31180.6|31165.6|31203.1|31188.1|31178.1|31163.1|12
1707290700000|2024-02-07 07:25:00|31175.6|31160.6|31173.1|31158.1|31178.1|31163.1|31170.6|31155.6|26
1707291000000|2024-02-07 07:30:00|31178.1|31163.1|31150.6|31135.6|31178.1|31163.1|31143.1|31128.1|66
1707291300000|2024-02-07 07:35:00|31148.1|31133.1|31140.6|31125.6|31153.1|31138.1|31135.6|31120.6|25
1707291600000|2024-02-07 07:40:00|31138.1|31123.1|31140.6|31125.6|31145.6|31130.6|31138.1|31123.1|14
1707291900000|2024-02-07 07:45:00|31143.1|31128.1|31143.1|31128.1|31153.1|31138.1|31140.6|31125.6|18
1707292200000|2024-02-07 07:50:00|31140.6|31125.6|31153.1|31138.1|31153.1|31138.1|31135.6|31120.6|18
1707292500000|2024-02-07 07:55:00|31143.1|31128.1|31148.1|31133.1|31150.6|31135.6|31128.1|31113.1|70
1707292800000|2024-02-07 08:00:00|31143.1|31128.1|31188.1|31173.1|31198.1|31183.1|31143.1|31128.1|729
1707293100000|2024-02-07 08:05:00|31193.1|31178.1|31203.1|31188.1|31215.6|31200.6|31188.1|31173.1|343
1707293400000|2024-02-07 08:10:00|31200.6|31185.6|31168.1|31153.1|31203.1|31188.1|31158.1|31143.1|251
1707293700000|2024-02-07 08:15:00|31173.1|31158.1|31183.1|31168.1|31218.1|31203.1|31173.1|31158.1|236
1707294000000|2024-02-07 08:20:00|31178.1|31163.1|31168.1|31153.1|31198.1|31183.1|31163.1|31148.1|121
1707294300000|2024-02-07 08:25:00|31170.6|31155.6|31178.1|31163.1|31188.1|31173.1|31158.1|31143.1|146
1707294600000|2024-02-07 08:30:00|31175.6|31160.6|31148.1|31133.1|31188.1|31173.1|31148.1|31133.1|175
1707294900000|2024-02-07 08:35:00|31150.6|31135.6|31173.1|31158.1|31198.1|31183.1|31143.1|31128.1|148
1707295200000|2024-02-07 08:40:00|31177.1|31162.1|31197.1|31182.1|31207.1|31192.1|31177.1|31162.1|130
1707295500000|2024-02-07 08:45:00|31199.6|31184.6|31212.1|31197.1|31212.1|31197.1|31197.1|31182.1|147
1707295800000|2024-02-07 08:50:00|31214.6|31199.6|31197.1|31182.1|31227.1|31212.1|31179.6|31164.6|150
1707296100000|2024-02-07 08:55:00|31202.1|31187.1|31202.1|31187.1|31207.1|31192.1|31189.6|31174.6|74
1707296400000|2024-02-07 09:00:00|31197.1|31182.1|31152.1|31137.1|31197.1|31182.1|31152.1|31137.1|135
1707296700000|2024-02-07 09:05:00|31157.1|31142.1|31177.1|31162.1|31177.1|31162.1|31147.1|31132.1|101
1707297000000|2024-02-07 09:10:00|31174.6|31159.6|31182.1|31167.1|31187.1|31172.1|31167.1|31152.1|77
1707297300000|2024-02-07 09:15:00|31179.6|31164.6|31189.6|31174.6|31197.1|31182.1|31179.6|31164.6|41
1707297600000|2024-02-07 09:20:00|31187.1|31172.1|31212.1|31197.1|31214.6|31199.6|31187.1|31172.1|69
1707297900000|2024-02-07 09:25:00|31214.6|31199.6|31169.6|31154.6|31217.1|31202.1|31164.6|31149.6|51
1707298200000|2024-02-07 09:30:00|31172.1|31157.1|31172.1|31157.1|31192.1|31177.1|31167.1|31152.1|50
1707298500000|2024-02-07 09:35:00|31169.6|31154.6|31182.1|31167.1|31187.1|31172.1|31157.1|31142.1|66
1707298800000|2024-02-07 09:40:00|31184.6|31169.6|31177.1|31162.1|31189.6|31174.6|31167.1|31152.1|37
1707299100000|2024-02-07 09:45:00|31174.6|31159.6|31177.1|31162.1|31197.1|31182.1|31172.1|31157.1|56
1707299400000|2024-02-07 09:50:00|31179.6|31164.6|31187.1|31172.1|31192.1|31177.1|31162.1|31147.1|40
1707299700000|2024-02-07 09:55:00|31184.6|31169.6|31167.1|31152.1|31187.1|31172.1|31167.1|31152.1|69
1707300000000|2024-02-07 10:00:00|31169.6|31154.6|31182.1|31167.1|31182.1|31167.1|31162.1|31147.1|35
1707300300000|2024-02-07 10:05:00|31179.6|31164.6|31152.1|31137.1|31179.6|31164.6|31152.1|31137.1|129
1707300600000|2024-02-07 10:10:00|31149.6|31134.6|31157.1|31142.1|31164.6|31149.6|31147.1|31132.1|77
1707300900000|2024-02-07 10:15:00|31159.6|31144.6|31162.1|31147.1|31172.1|31157.1|31147.1|31132.1|70
1707301200000|2024-02-07 10:20:00|31159.6|31144.6|31167.1|31152.1|31177.1|31162.1|31152.1|31137.1|55
1707301500000|2024-02-07 10:25:00|31164.6|31149.6|31147.1|31132.1|31164.6|31149.6|31142.1|31127.1|58
1707301800000|2024-02-07 10:30:00|31144.6|31129.6|31132.1|31117.1|31144.6|31129.6|31132.1|31117.1|60
1707302100000|2024-02-07 10:35:00|31127.1|31112.1|31122.1|31107.1|31127.1|31112.1|31112.1|31097.1|63
1707302400000|2024-02-07 10:40:00|31119.6|31104.6|31122.1|31107.1|31132.1|31117.1|31117.1|31102.1|95
1707302700000|2024-02-07 10:45:00|31117.1|31102.1|31107.1|31092.1|31122.1|31107.1|31102.1|31087.1|411
1707303000000|2024-02-07 10:50:00|31104.6|31089.6|31094.6|31079.6|31107.1|31092.1|31092.1|31077.1|74
1707303300000|2024-02-07 10:55:00|31092.1|31077.1|31094.6|31079.6|31102.1|31087.1|31087.1|31072.1|92
1707303600000|2024-02-07 11:00:00|31092.1|31077.1|31082.1|31067.1|31112.1|31097.1|31082.1|31067.1|110
1707303900000|2024-02-07 11:05:00|31077.1|31062.1|31087.1|31072.1|31102.1|31087.1|31062.1|31047.1|176
1707304200000|2024-02-07 11:10:00|31084.6|31069.6|31067.1|31052.1|31084.6|31069.6|31054.6|31039.6|56
1707304500000|2024-02-07 11:15:00|31062.1|31047.1|31072.1|31057.1|31077.1|31062.1|31062.1|31047.1|83
1707304800000|2024-02-07 11:20:00|31067.1|31052.1|31067.1|31052.1|31072.1|31057.1|31052.1|31037.1|140
1707305100000|2024-02-07 11:25:00|31069.6|31054.6|31074.6|31059.6|31077.1|31062.1|31057.1|31042.1|63
1707305400000|2024-02-07 11:30:00|31072.1|31057.1|31087.1|31072.1|31087.1|31072.1|31057.1|31042.1|71
1707305700000|2024-02-07 11:35:00|31082.1|31067.1|31077.1|31062.1|31087.1|31072.1|31077.1|31062.1|75
1707306000000|2024-02-07 11:40:00|31074.6|31059.6|31052.1|31037.1|31077.1|31062.1|31052.1|31037.1|40
1707306300000|2024-02-07 11:45:00|31047.1|31032.1|31059.6|31044.6|31069.6|31054.6|31047.1|31032.1|62
1707306600000|2024-02-07 11:50:00|31057.1|31042.1|31042.1|31027.1|31064.6|31049.6|31042.1|31027.1|48
1707306900000|2024-02-07 11:55:00|31047.1|31032.1|31079.6|31064.6|31082.1|31067.1|31042.1|31027.1|79
1707307200000|2024-02-07 12:00:00|31082.1|31067.1|31052.1|31037.1|31082.1|31067.1|31052.1|31037.1|61
1707307500000|2024-02-07 12:05:00|31057.1|31042.1|31042.1|31027.1|31057.1|31042.1|31042.1|31027.1|64
1707307800000|2024-02-07 12:10:00|31037.1|31022.1|31037.1|31022.1|31049.6|31034.6|31037.1|31022.1|45
1707308100000|2024-02-07 12:15:00|31042.1|31027.1|31047.1|31032.1|31047.1|31032.1|31022.1|31007.1|80
1707308400000|2024-02-07 12:20:00|31049.6|31034.6|31047.1|31032.1|31052.1|31037.1|31042.1|31027.1|47
1707308700000|2024-02-07 12:25:00|31044.6|31029.6|31037.1|31022.1|31047.1|31032.1|31029.6|31014.6|32
1707309000000|2024-02-07 12:30:00|31034.6|31019.6|31029.6|31014.6|31037.1|31022.1|31022.1|31007.1|59
1707309300000|2024-02-07 12:35:00|31032.1|31017.1|31052.1|31037.1|31052.1|31037.1|31012.1|30997.1|75
1707309600000|2024-02-07 12:40:00|31054|31039|31074|31059|31074|31059|31044|31029|53
1707309900000|2024-02-07 12:45:00|31071.5|31056.5|31099|31084|31099|31084|31064|31049|84
1707310200000|2024-02-07 12:50:00|31096.5|31081.5|31119|31104|31121.5|31106.5|31091.5|31076.5|126
1707310500000|2024-02-07 12:55:00|31124|31109|31134|31119|31134|31119|31114|31099|59
1707310800000|2024-02-07 13:00:00|31131.5|31116.5|31114|31099|31134|31119|31109|31094|158
1707311100000|2024-02-07 13:05:00|31111.5|31096.5|31114|31099|31114|31099|31099|31084|28
1707311400000|2024-02-07 13:10:00|31116.5|31101.5|31134|31119|31139|31124|31114|31099|66
1707311700000|2024-02-07 13:15:00|31136.5|31121.5|31139|31124|31149|31134|31134|31119|81
1707312000000|2024-02-07 13:20:00|31134|31119|31129|31114|31139|31124|31129|31114|46
1707312300000|2024-02-07 13:25:00|31134|31119|31134|31119|31134|31119|31116.5|31101.5|65
1707312600000|2024-02-07 13:30:00|31131.5|31116.5|31104|31089|31134|31119|31104|31089|56
1707312900000|2024-02-07 13:35:00|31099|31084|31094|31079|31114|31099|31089|31074|94
1707313200000|2024-02-07 13:40:00|31099|31084|31114|31099|31124|31109|31094|31079|40
1707313500000|2024-02-07 13:45:00|31109|31094|31109|31094|31114|31099|31104|31089|43
1707313800000|2024-02-07 13:50:00|31114|31099|31114|31099|31116.5|31101.5|31101.5|31086.5|33
1707314100000|2024-02-07 13:55:00|31109|31094|31124|31109|31129|31114|31109|31094|48
1707314400000|2024-02-07 14:00:00|31121.5|31106.5|31109|31094|31126.5|31111.5|31109|31094|55
1707314700000|2024-02-07 14:05:00|31104|31089|31124|31109|31134|31119|31104|31089|66
1707315000000|2024-02-07 14:10:00|31121.5|31106.5|31109|31094|31124|31109|31109|31094|22
1707315300000|2024-02-07 14:15:00|31106.5|31091.5|31109|31094|31111.5|31096.5|31094|31079|55
1707315600000|2024-02-07 14:20:00|31106.5|31091.5|31114|31099|31114|31099|31104|31089|17
1707315900000|2024-02-07 14:25:00|31109|31094|31109|31094|31114|31099|31094|31079|61
1707316200000|2024-02-07 14:30:00|31106.5|31091.5|31084|31069|31119|31104|31079|31064|154
1707316500000|2024-02-07 14:35:00|31079|31064|31096.5|31081.5|31099|31084|31074|31059|81
1707316800000|2024-02-07 14:40:00|31099|31084|31011.5|30996.5|31099|31084|31004|30989|206
1707317100000|2024-02-07 14:45:00|31009|30994|31009|30994|31014|30999|30984|30969|128
1707317400000|2024-02-07 14:50:00|31014|30999|31004|30989|31034|31019|30999|30984|120
1707317700000|2024-02-07 14:55:00|30999|30984|31009|30994|31014|30999|30989|30974|104
1707318000000|2024-02-07 15:00:00|31006.5|30991.5|30979|30964|31006.5|30991.5|30976.5|30961.5|129
1707318300000|2024-02-07 15:05:00|30981.5|30966.5|31011.5|30996.5|31014|30999|30969|30954|143
1707318600000|2024-02-07 15:10:00|31014|30999|31029|31014|31036.5|31021.5|31009|30994|86
1707318900000|2024-02-07 15:15:00|31031.5|31016.5|31024|31009|31034|31019|31009|30994|147
1707319200000|2024-02-07 15:20:00|31021.5|31006.5|31029|31014|31029|31014|31014|30999|70
1707319500000|2024-02-07 15:25:00|31034|31019|31054|31039|31064|31049|31029|31014|121
1707319800000|2024-02-07 15:30:00|31051.5|31036.5|31054|31039|31059|31044|31039|31024|128
1707320100000|2024-02-07 15:35:00|31051.5|31036.5|31034|31019|31051.5|31036.5|31019|31004|79
1707320400000|2024-02-07 15:40:00|31036.5|31021.5|31019|31004|31039|31024|31014|30999|97
1707320700000|2024-02-07 15:45:00|31016.5|31001.5|31044|31029|31049|31034|31009|30994|90
1707321000000|2024-02-07 15:50:00|31049|31034|31029|31014|31049|31034|31021.5|31006.5|64
1707321300000|2024-02-07 15:55:00|31026.5|31011.5|31004|30989|31039|31024|31001.5|30986.5|192
1707321600000|2024-02-07 16:00:00|30999|30984|30964|30949|30999|30984|30954|30939|365
1707321900000|2024-02-07 16:05:00|30959|30944|30959|30944|30969|30954|30944|30929|229
1707322200000|2024-02-07 16:10:00|30964|30949|30969|30954|30969|30954|30944|30929|271
1707322500000|2024-02-07 16:15:00|30974|30959|30974|30959|30974|30959|30964|30949|238
1707322800000|2024-02-07 16:20:00|30971.5|30956.5|30979|30964|30984|30969|30969|30954|125
1707323100000|2024-02-07 16:25:00|30984|30969|30984|30969|30989|30974|30976.5|30961.5|230
1707323400000|2024-02-07 16:30:00|30981.5|30966.5|30984|30969|30994|30979|30979|30964|276
1707323700000|2024-02-07 16:35:00|30979|30964|31004|30989|31004|30989|30979|30964|143
1707324000000|2024-02-07 16:40:00|31001.5|30986.5|31009|30994|31014|30999|31001.5|30986.5|72
1707324300000|2024-02-07 16:45:00|31006.5|30991.5|31004|30989|31009|30994|30999|30984|51
1707324600000|2024-02-07 16:50:00|31006.5|30986.5|31001.5|30981.5|31011.5|30991.5|30996.5|30976.5|35
1707324900000|2024-02-07 16:55:00|31006.5|30986.5|31001.5|30981.5|31011.5|30991.5|30996.5|30976.5|55
1707325200000|2024-02-07 17:00:00|31006.5|30986.5|31016.5|30996.5|31016.5|30996.5|31001.5|30986.5|30
1707325500000|2024-02-07 17:05:00|31021.5|31001.5|31021.5|31001.5|31021.5|31001.5|31016.5|30996.5|16
1707325800000|2024-02-07 17:10:00|31016.5|30996.5|31016.5|30996.5|31021.5|31001.5|31006.5|30986.5|18
1707326100000|2024-02-07 17:15:00|31021.5|30991.5|31021.5|31001.5|31021.5|31001.5|31016.5|30991.5|16
1707326400000|2024-02-07 17:20:00|31016.5|30996.5|31016.5|30996.5|31021.5|31001.5|31011.5|30991.5|13
1707326700000|2024-02-07 17:25:00|31021.5|31001.5|31021.5|30996.5|31026.5|31001.5|31016.5|30996.5|11
1707327000000|2024-02-07 17:30:00|31016.5|31001.5|31021.5|30996.5|31021.5|31001.5|31011.5|30986.5|8
1707327300000|2024-02-07 17:35:00|31016.5|30991.5|31021.5|30996.5|31026.5|31006.5|31016.5|30991.5|9
1707327600000|2024-02-07 17:40:00|31016.5|30991.5|31016.5|30996.5|31021.5|31001.5|31006.5|30986.5|5
1707327900000|2024-02-07 17:45:00|31021.5|31001.5|31016.5|30996.5|31021.5|31001.5|31016.5|30996.5|4
1707328200000|2024-02-07 17:50:00|31021.5|31001.5|31026.5|31006.5|31031.5|31011.5|31016.5|30996.5|11
1707328500000|2024-02-07 17:55:00|31031.5|31011.5|31031.5|31011.5|31031.5|31011.5|31026.5|31006.5|8
1707328800000|2024-02-07 18:00:00|31026.5|31006.5|31041.5|31021.5|31056.5|31036.5|31026.5|31006.5|70
1707329100000|2024-02-07 18:05:00|31046.5|31026.5|31051.5|31026.5|31051.5|31031.5|31041.5|31016.5|16
1707329400000|2024-02-07 18:10:00|31056.5|31031.5|31056.5|31036.5|31061.5|31041.5|31051.5|31031.5|19
1707329700000|2024-02-07 18:15:00|31061.5|31041.5|31056.5|31036.5|31061.5|31041.5|31046.5|31026.5|9
1707330000000|2024-02-07 18:20:00|31051.5|31031.5|31051.5|31026.5|31056.5|31036.5|31046.5|31026.5|4
1707330300000|2024-02-07 18:25:00|31056.5|31031.5|31056.5|31036.5|31056.5|31036.5|31046.5|31026.5|18
1707330600000|2024-02-07 18:30:00|31061.5|31041.5|31061.5|31041.5|31066.5|31046.5|31051.5|31031.5|40
1707330900000|2024-02-07 18:35:00|31056.5|31036.5|31056.5|31036.5|31056.5|31041.5|31056.5|31031.5|5
1707331200000|2024-02-07 18:40:00|31061.5|31041.5|31056.5|31036.5|31061.5|31041.5|31051.5|31031.5|31
1707331500000|2024-02-07 18:45:00|31051.5|31031.5|31061.5|31036.5|31061.5|31041.5|31051.5|31031.5|8
1707331800000|2024-02-07 18:50:00|31056.5|31041.5|31061.5|31041.5|31066.5|31041.5|31056.5|31036.5|12
1707332100000|2024-02-07 18:55:00|31066.5|31046.5|31056.5|31036.5|31066.5|31046.5|31056.5|31036.5|8
1707332400000|2024-02-07 19:00:00|31061.5|31041.5|31061.5|31041.5|31066.5|31041.5|31056.5|31036.5|15
1707332700000|2024-02-07 19:05:00|31066.5|31046.5|31061.5|31041.5|31066.5|31046.5|31061.5|31041.5|6
1707333000000|2024-02-07 19:10:00|31066.5|31046.5|31066.5|31046.5|31066.5|31046.5|31061.5|31041.5|12
1707333300000|2024-02-07 19:15:00|31061.5|31041.5|31056.5|31036.5|31066.5|31046.5|31056.5|31036.5|9
1707333600000|2024-02-07 19:20:00|31061.5|31041.5|31061.5|31041.5|31061.5|31041.5|31056.5|31036.5|14
1707333900000|2024-02-07 19:25:00|31056.5|31036.5|31054|31039|31061.5|31041.5|31054|31036.5|31
1707334200000|2024-02-07 19:30:00|31056.5|31041.5|31051.5|31036.5|31056.5|31041.5|31049|31034|12
1707334500000|2024-02-07 19:35:00|31049|31034|31054|31039|31054|31039|31049|31034|3
1707334800000|2024-02-07 19:40:00|31051.5|31036.5|31051.5|31036.5|31059|31044|31049|31034|8
1707335100000|2024-02-07 19:45:00|31054|31039|31059|31044|31059|31044|31051.5|31036.5|4
1707335400000|2024-02-07 19:50:00|31056.5|31041.5|31054|31039|31059|31044|31054|31039|7
1707335700000|2024-02-07 19:55:00|31059|31044|31054|31039|31059|31044|31054|31039|6
1707336000000|2024-02-07 20:00:00|31059|31044|31056.5|31041.5|31059|31044|31056.5|31041.5|8
1707336300000|2024-02-07 20:05:00|31059|31044|31059|31044|31059|31044|31054|31039|11
1707336600000|2024-02-07 20:10:00|31061.5|31046.5|31059|31044|31064|31049|31059|31044|5
1707336900000|2024-02-07 20:15:00|31054|31039|31059|31044|31059|31044|31049|31034|21
1707337200000|2024-02-07 20:20:00|31056.5|31041.5|31059|31044|31059|31044|31054|31039|21
1707337500000|2024-02-07 20:25:00|31056.5|31041.5|31064|31049|31064|31049|31056.5|31041.5|31
1707337800000|2024-02-07 20:30:00|31061.5|31046.5|31064|31049|31066.5|31051.5|31059|31044|38
1707338100000|2024-02-07 20:35:00|31066.5|31051.5|31064|31049|31069|31054|31064|31049|18
1707338400000|2024-02-07 20:40:00|31066.5|31051.5|31059|31044|31066.5|31051.5|31054|31039|11
1707338700000|2024-02-07 20:45:00|31056.5|31041.5|31054|31039|31059|31044|31054|31039|5
1707339000000|2024-02-07 20:50:00|31051.5|31036.5|31046.5|31031.5|31054|31039|31046.5|31031.5|10
1707339300000|2024-02-07 20:55:00|31051.5|31036.5|31049|31034|31051.5|31036.5|31041.5|31026.5|26
1707339600000|2024-02-07 21:00:00|31061.9|31021.9|31046.7|31006.7|31061.9|31021.9|31046.7|31006.7|0
1707339900000|2024-02-07 21:05:00|31047.3|31007.3|31044.7|31004.7|31048.6|31008.6|31043.3|31003.3|0
1707340200000|2024-02-07 21:10:00|31045.3|31005.3|31055.9|31015.9|31058.6|31018.6|31045.3|31005.3|0
1707340500000|2024-02-07 21:15:00|31054|31014|31051.3|31011.3|31058.6|31018.6|31048|31008|0
1707340800000|2024-02-07 21:20:00|31052.6|31012.6|31054|31014|31054|31014|31050|31010|0
1707341100000|2024-02-07 21:25:00|31053.9|31013.9|31052.6|31012.6|31055.9|31015.9|31052.6|31012.6|0
1707341400000|2024-02-07 21:30:00|31052|31012|31054|31014|31054|31014|31049.3|31009.3|0
1707341700000|2024-02-07 21:35:00|31053.9|31013.9|31054|31014|31055.9|31015.9|31052.6|31012.6|0
1707342000000|2024-02-07 21:40:00|31053.9|31013.9|31057.3|31017.3|31057.3|31017.3|31052.6|31012.6|0
1707342300000|2024-02-07 21:45:00|31057.2|31017.2|31057.3|31017.3|31061.9|31021.9|31055.9|31015.9|0
1707342600000|2024-02-07 21:50:00|31058.6|31018.6|31061.9|31021.9|31061.9|31021.9|31058.6|31018.6|0
1707342900000|2024-02-07 21:55:00|31061.2|31021.2|31061.9|31021.9|31065.2|31025.2|31060.6|31020.6|0
1707343200000|2024-02-07 22:00:00|31061.2|31021.2|31059.9|31019.9|31061.2|31021.2|31059.9|31019.9|0
1707343500000|2024-02-07 22:05:00|31060.6|31020.6|31059.2|31019.2|31060.6|31020.6|31059.2|31019.2|0
1707343800000|2024-02-07 22:10:00|31059.4|31019.4|31060.6|31020.6|31062.6|31022.6|31059.4|31019.4|0
1707344100000|2024-02-07 22:15:00|31061.2|31021.2|31061.9|31021.9|31061.9|31021.9|31059.3|31019.3|0
1707344400000|2024-02-07 22:20:00|31062.6|31022.6|31061.9|31021.9|31063.3|31023.3|31061.9|31021.9|0
1707344700000|2024-02-07 22:25:00|31061.3|31021.3|31061.3|31021.3|31061.3|31021.3|31061.3|31021.3|0
1707345000000|2024-02-07 22:30:00|31060.6|31020.6|31063.3|31023.3|31063.3|31023.3|31060.6|31020.6|0
1707345300000|2024-02-07 22:35:00|31063.2|31023.2|31062.6|31022.6|31063.2|31023.2|31062.6|31022.6|0
1707345600000|2024-02-07 22:40:00|31062.5|31022.5|31059.3|31019.3|31062.5|31022.5|31058.6|31018.6|0
1707346500000|2024-02-07 22:55:00|31058|31018|31058|31018|31058|31018|31058|31018|0
1707346800000|2024-02-07 23:00:00|31058.1|31018.1|31044.7|31004.7|31065.9|31025.9|31043.4|31003.4|0
1707347100000|2024-02-07 23:05:00|31044.1|31004.1|31038.7|30998.7|31044.7|31004.7|31036.8|30996.8|0
1707347400000|2024-02-07 23:10:00|31038.8|30998.8|31044.7|31004.7|31044.7|31004.7|31038.7|30998.7|0
1707347700000|2024-02-07 23:15:00|31043.4|31003.4|31044.7|31004.7|31049.4|31009.4|31043.4|31003.4|0
1707348000000|2024-02-07 23:20:00|31045.4|31005.4|31049.4|31009.4|31049.4|31009.4|31045.4|31005.4|0
1707348300000|2024-02-07 23:25:00|31049.3|31009.3|31046.7|31006.7|31049.3|31009.3|31044.7|31004.7|0
1707348600000|2024-02-07 23:30:00|31048|31008|31043.6|31003.6|31049.4|31009.4|31043.6|31003.6|0
1707348900000|2024-02-07 23:35:00|31042.9|31002.9|31043.6|31003.6|31044.9|31004.9|31042.3|31002.3|0
1707349200000|2024-02-07 23:40:00|31042.3|31002.3|31043.6|31003.6|31043.6|31003.6|31042.3|31002.3|0
1707349500000|2024-02-07 23:45:00|31042.3|31002.3|31043.6|31003.6|31044.9|31004.9|31042.3|31002.3|0
1707349800000|2024-02-07 23:50:00|31042.9|31002.9|31044.9|31004.9|31046.9|31006.9|31042.3|31002.3|0
1707350100000|2024-02-07 23:55:00|31045|31005|31049.6|31009.6|31049.6|31009.6|31044.9|31004.9|0
1707350400000|2024-02-08 00:00:00|31049.5|31009.5|31046.9|31006.9|31050.2|31010.2|31043.6|31003.6|0
1707350700000|2024-02-08 00:05:00|31047.6|31007.6|31046.9|31006.9|31051.6|31011.6|31045.6|31005.6|0
1707351000000|2024-02-08 00:10:00|31047.6|31007.6|31047.6|31007.6|31048.2|31008.2|31044.9|31004.9|0
1707351300000|2024-02-08 00:15:00|31048.2|31008.2|31048.8|31008.8|31048.8|31008.8|31036|30996|0
1707351600000|2024-02-08 00:20:00|31048.7|31008.7|31061.7|31021.7|31061.7|31021.7|31048.7|31008.7|0
1707351900000|2024-02-08 00:25:00|31061.8|31021.8|31061.7|31021.7|31061.8|31021.8|31061.6|31021.6|0
1707352200000|2024-02-08 00:30:00|31061.6|31021.6|31055.3|31015.3|31061.7|31021.7|31048.8|31008.8|0
1707352500000|2024-02-08 00:35:00|31055.2|31015.2|31055.2|31015.2|31055.2|31015.2|31055.2|31015.2|0
1707352800000|2024-02-08 00:40:00|31048.8|31008.8|31055.2|31015.2|31055.2|31015.2|31048.8|31008.8|0
1707353100000|2024-02-08 00:45:00|31055.1|31015.1|31055.1|31015.1|31055.2|31015.2|31055.1|31015.1|0
1707353400000|2024-02-08 00:50:00|31048.7|31008.7|31048.6|31008.6|31055.1|31015.1|31048.6|31008.6|0
1707353700000|2024-02-08 00:55:00|31048.7|31008.7|31042.2|31002.2|31048.7|31008.7|31035.7|30995.7|0
1707354000000|2024-02-08 01:00:00|31042.3|31002.3|31048.8|31008.8|31048.8|31008.8|31042.3|31002.3|0
1707354300000|2024-02-08 01:05:00|31048.7|31008.7|31035.9|30995.9|31048.7|31008.7|31035.8|30995.8|0
1707354600000|2024-02-08 01:10:00|31035.8|30995.8|31042.3|31002.3|31042.4|31002.4|31029.3|30989.3|0
1707354900000|2024-02-08 01:15:00|31042.4|31002.4|31036|30996|31045.6|31005.6|31029.4|30989.4|0
1707355200000|2024-02-08 01:20:00|31035.9|30995.9|31029.4|30989.4|31035.9|30995.9|31029.3|30989.3|0
1707355500000|2024-02-08 01:25:00|31029.3|30989.3|31035.8|30995.8|31035.8|30995.8|31029.3|30989.3|0
1707355800000|2024-02-08 01:30:00|31035.9|30995.9|31042.4|31002.4|31048.8|31008.8|31035.8|30995.8|0
1707356100000|2024-02-08 01:35:00|31045.6|31005.6|31048.8|31008.8|31048.9|31008.9|31042.4|31002.4|0
1707356400000|2024-02-08 01:40:00|31048.9|31008.9|31042.4|31002.4|31048.9|31008.9|31042.3|31002.3|0
1707356700000|2024-02-08 01:45:00|31042.3|31002.3|31042.5|31002.5|31048.9|31008.9|31042.3|31002.3|0
1707357000000|2024-02-08 01:50:00|31048.9|31008.9|31049|31009|31049|31009|31048.9|31008.9|0
1707357300000|2024-02-08 01:55:00|31042.5|31002.5|31055.5|31015.5|31062|31022|31042.5|31002.5|0
1707357600000|2024-02-08 02:00:00|31055.6|31015.6|31062.1|31022.1|31062.1|31022.1|31055.5|31015.5|0
1707357900000|2024-02-08 02:05:00|31068.5|31028.5|31068.5|31028.5|31071.8|31031.8|31062|31022|0
1707358200000|2024-02-08 02:10:00|31068.4|31028.4|31061.9|31021.9|31068.5|31028.5|31061.8|31021.8|0
1707358500000|2024-02-08 02:15:00|31062|31022|31062|31022|31062|31022|31061.9|31021.9|0
1707358800000|2024-02-08 02:20:00|31061.9|31021.9|31061.9|31021.9|31061.9|31021.9|31061.8|31021.8|0
1707359100000|2024-02-08 02:25:00|31061.8|31021.8|31055.4|31015.4|31061.9|31021.9|31055.3|31015.3|0
1707359400000|2024-02-08 02:30:00|31055.3|31015.3|31042.4|31002.4|31055.3|31015.3|31042.3|31002.3|0
1707359700000|2024-02-08 02:35:00|31048.8|31008.8|31048.8|31008.8|31048.9|31008.9|31048.8|31008.8|0
1707360000000|2024-02-08 02:40:00|31042.4|31002.4|31044.1|31004.1|31044.2|31004.2|31042.4|31002.4|0
1707360300000|2024-02-08 02:45:00|31044.2|31004.2|31044.1|31004.1|31044.2|31004.2|31044.1|31004.1|0
1707360600000|2024-02-08 02:50:00|31044|31004|31044|31004|31044|31004|31044|31004|0
1707360900000|2024-02-08 02:55:00|31044.1|31004.1|31044.1|31004.1|31044.1|31004.1|31044|31004|0
1707361200000|2024-02-08 03:00:00|31044.2|31004.2|31050.6|31010.6|31050.6|31010.6|31044.2|31004.2|0
1707361500000|2024-02-08 03:05:00|31057|31017|31057|31017|31057|31017|31057|31017|0
1707361800000|2024-02-08 03:10:00|31056.9|31016.9|31057|31017|31057|31017|31056.9|31016.9|0
1707362100000|2024-02-08 03:15:00|31056.9|31016.9|31056.9|31016.9|31057|31017|31056.9|31016.9|0
1707362400000|2024-02-08 03:20:00|31057|31017|31056.9|31016.9|31057|31017|31056.9|31016.9|0
1707362700000|2024-02-08 03:25:00|31053.7|31013.7|31050.5|31010.5|31056.9|31016.9|31050.4|31010.4|0
1707363000000|2024-02-08 03:30:00|31050.4|31010.4|31044.1|31004.1|31050.5|31010.5|31044.1|31004.1|0
1707363300000|2024-02-08 03:35:00|31044|31004|31044.1|31004.1|31044.1|31004.1|31044|31004|0
1707363600000|2024-02-08 03:40:00|31044|31004|31044.1|31004.1|31044.1|31004.1|31044|31004|0
1707363900000|2024-02-08 03:45:00|31044|31004|31044.1|31004.1|31044.1|31004.1|31044|31004|0
1707364200000|2024-02-08 03:50:00|31050.5|31010.5|31044.1|31004.1|31056.9|31016.9|31044.1|31004.1|0
1707364500000|2024-02-08 03:55:00|31044|31004|31044.1|31004.1|31044.1|31004.1|31037.6|30997.6|0
1707365400000|2024-02-08 04:10:00|31044.2|31004.2|31044.2|31004.2|31044.2|31004.2|31044.2|31004.2|0
1707365700000|2024-02-08 04:15:00|31044.1|31004.1|31044.1|31004.1|31044.2|31004.2|31044.1|31004.1|0
1707366000000|2024-02-08 04:20:00|31044.2|31004.2|31044.2|31004.2|31044.2|31004.2|31044.2|31004.2|0
1707367200000|2024-02-08 04:40:00|31044.3|31004.3|31044.3|31004.3|31044.3|31004.3|31044.2|31004.2|0
1707367500000|2024-02-08 04:45:00|31044.2|31004.2|31044.2|31004.2|31044.3|31004.3|31044.2|31004.2|0
1707367800000|2024-02-08 04:50:00|31037.8|30997.8|31044.2|31004.2|31044.2|31004.2|31037.8|30997.8|0
1707368100000|2024-02-08 04:55:00|31044.3|31004.3|31044.3|31004.3|31044.3|31004.3|31037.8|30997.8|0
1707368400000|2024-02-08 05:00:00|31044.2|31004.2|31037.8|30997.8|31044.3|31004.3|31037.8|30997.8|0
1707368700000|2024-02-08 05:05:00|31044.2|31004.2|31037.8|30997.8|31044.2|31004.2|31037.7|30997.7|0
1707369300000|2024-02-08 05:15:00|31044.2|31004.2|31044.3|31004.3|31044.3|31004.3|31044.2|31004.2|0
1707369600000|2024-02-08 05:20:00|31044.4|31004.4|31044.3|31004.3|31044.4|31004.4|31044.3|31004.3|0
1707369900000|2024-02-08 05:25:00|31044.4|31004.4|31044.5|31004.5|31044.5|31004.5|31044.4|31004.4|0
1707370200000|2024-02-08 05:30:00|31044.4|31004.4|31037.8|30997.8|31044.4|31004.4|31037.8|30997.8|0
1707370500000|2024-02-08 05:35:00|31034.6|30994.6|31031.4|30991.4|31037.9|30997.9|31031.3|30991.3|0
1707370800000|2024-02-08 05:40:00|31034.6|30994.6|31024.9|30984.9|31037.8|30997.8|31024.9|30984.9|0
1707371100000|2024-02-08 05:45:00|31025|30985|31018.4|30978.4|31025|30985|31018.4|30978.4|0
1707371400000|2024-02-08 05:50:00|31018.5|30978.5|31024.8|30984.8|31024.9|30984.9|31018.4|30978.4|0
1707371700000|2024-02-08 05:55:00|31024.9|30984.9|31031.3|30991.3|31031.3|30991.3|31021.6|30981.6|0
1707372000000|2024-02-08 06:00:00|31037.8|30997.8|31047.4|31007.4|31057.1|31017.1|31037.8|30997.8|0
1707372300000|2024-02-08 06:05:00|31050.6|31010.6|31050.6|31010.6|31050.6|31010.6|31044.1|31004.1|0
1707372600000|2024-02-08 06:10:00|31044.2|31004.2|31044|31004|31047.4|31007.4|31037.6|30997.6|0
1707372900000|2024-02-08 06:15:00|31040.8|31000.8|31044.1|31004.1|31044.2|31004.2|31037.6|30997.6|0
1707373200000|2024-02-08 06:20:00|31044.2|31004.2|31044.2|31004.2|31050.6|31010.6|31044.1|31004.1|0
1707373500000|2024-02-08 06:25:00|31044.1|31004.1|31044.2|31004.2|31044.3|31004.3|31037.7|30997.7|0
1707373800000|2024-02-08 06:30:00|31050.7|31010.7|31070.1|31030.1|31070.1|31030.1|31047.5|31007.5|0
1707374100000|2024-02-08 06:35:00|31070|31030|31076.5|31036.5|31082.9|31042.9|31070|31030|0
1707374400000|2024-02-08 06:40:00|31082.9|31042.9|31082.8|31042.8|31082.9|31042.9|31082.8|31042.8|0
1707374700000|2024-02-08 06:45:00|31076.4|31036.4|31076.6|31036.6|31083|31043|31076.4|31036.4|0
1707375000000|2024-02-08 06:50:00|31070.2|31030.2|31070.1|31030.1|31070.3|31030.3|31070|31030|0
1707375300000|2024-02-08 06:55:00|31063.7|31023.7|31076.6|31036.6|31076.6|31036.6|31063.6|31023.6|0
1707375600000|2024-02-08 07:00:00|31083|31043|31056.5|31041.5|31083|31049|31054|31017.1|26
1707375900000|2024-02-08 07:05:00|31059|31044|31071.5|31056.5|31086.5|31071.5|31059|31044|35
1707376200000|2024-02-08 07:10:00|31069|31054|31079|31064|31089|31074|31066.5|31051.5|31
1707376500000|2024-02-08 07:15:00|31084|31069|31086.5|31071.5|31086.5|31071.5|31081.5|31066.5|31
1707376800000|2024-02-08 07:20:00|31084|31069|31089|31074|31094|31079|31081.5|31066.5|29
1707377100000|2024-02-08 07:25:00|31086.5|31071.5|31094|31079|31096.5|31081.5|31081.5|31066.5|7
1707377400000|2024-02-08 07:30:00|31091.5|31076.5|31074|31059|31091.5|31076.5|31074|31059|19
1707377700000|2024-02-08 07:35:00|31079|31064|31069|31054|31079|31064|31069|31054|16
1707378000000|2024-02-08 07:40:00|31066.5|31051.5|31054|31039|31069|31054|31054|31039|23
1707378300000|2024-02-08 07:45:00|31051.5|31036.5|31054|31039|31059|31044|31049|31034|21
1707378600000|2024-02-08 07:50:00|31051.5|31036.5|31039|31024|31051.5|31036.5|31034|31019|23
1707378900000|2024-02-08 07:55:00|31034|31019|31051.5|31036.5|31056.5|31041.5|31031.5|31016.5|49
1707379200000|2024-02-08 08:00:00|31049|31034|31051.5|31036.5|31084|31069|31034|31019|613
1707379500000|2024-02-08 08:05:00|31054|31039|31044|31029|31094|31079|31041.5|31026.5|404
1707379800000|2024-02-08 08:10:00|31039|31024|31024|31009|31049|31034|31004|30989|259
1707380100000|2024-02-08 08:15:00|31019|31004|30999|30984|31031.5|31016.5|30994|30979|171
1707380400000|2024-02-08 08:20:00|31004|30989|31009|30994|31014|30999|30986.5|30971.5|136
1707380700000|2024-02-08 08:25:00|31006.5|30991.5|31034|31019|31049|31034|31004|30989|159
1707381000000|2024-02-08 08:30:00|31029|31014|31061.5|31046.5|31074|31059|31011.5|30996.5|162
1707381300000|2024-02-08 08:35:00|31059|31044|31036.5|31021.5|31059|31044|31019|31004|119
1707381600000|2024-02-08 08:40:00|31034|31019|31034|31019|31049|31034|31029|31014|103
1707381900000|2024-02-08 08:45:00|31029|31014|30999|30984|31031.5|31016.5|30984|30969|105
1707382200000|2024-02-08 08:50:00|30994|30979|31004|30989|31009|30994|30984|30969|81
1707382500000|2024-02-08 08:55:00|31006.5|30991.5|31024|31009|31034|31019|30999|30984|71
1707382800000|2024-02-08 09:00:00|31021.5|31006.5|31024|31009|31029|31014|30989|30974|117
1707383100000|2024-02-08 09:05:00|31021.5|31006.5|30989|30974|31024|31009|30981.5|30966.5|90
1707383400000|2024-02-08 09:10:00|30986.5|30971.5|31034|31019|31034|31019|30984|30969|70
1707383700000|2024-02-08 09:15:00|31036.5|31021.5|31034|31019|31049|31034|31014|30999|106
1707384000000|2024-02-08 09:20:00|31039|31024|31049|31034|31064|31049|31039|31024|100
1707384300000|2024-02-08 09:25:00|31051.5|31036.5|31044|31029|31059|31044|31029|31014|101
1707384600000|2024-02-08 09:30:00|31046.5|31031.5|31039|31024|31064|31049|31031.5|31016.5|78
1707384900000|2024-02-08 09:35:00|31044|31029|31046.5|31031.5|31054|31039|31036.5|31021.5|66
1707385200000|2024-02-08 09:40:00|31044|31029|31051.5|31036.5|31064|31049|31044|31029|55
1707385500000|2024-02-08 09:45:00|31049|31034|31044|31029|31064|31049|31034|31019|80
1707385800000|2024-02-08 09:50:00|31049|31034|31059|31044|31069|31054|31049|31034|66
1707386100000|2024-02-08 09:55:00|31061.5|31046.5|31059|31044|31069|31054|31049|31034|48
1707386400000|2024-02-08 10:00:00|31064|31049|31049|31034|31066.5|31051.5|31039|31024|101
1707386700000|2024-02-08 10:05:00|31046.5|31031.5|31044|31029|31049|31034|31039|31024|38
1707387000000|2024-02-08 10:10:00|31049|31034|31044|31029|31059|31044|31039|31024|73
1707387300000|2024-02-08 10:15:00|31041.5|31026.5|31034|31019|31044|31029|31024|31009|91
1707387600000|2024-02-08 10:20:00|31036.5|31021.5|31019|31004|31039|31024|31019|31004|58
1707387900000|2024-02-08 10:25:00|31024|31009|31004|30989|31024|31009|30994|30979|96
1707388200000|2024-02-08 10:30:00|31009|30994|30994|30979|31009|30994|30984|30969|115
1707388500000|2024-02-08 10:35:00|30996.5|30981.5|31009|30994|31009|30994|30991.5|30976.5|124
1707388800000|2024-02-08 10:40:00|31004|30989|31004|30989|31009|30994|30994|30979|60
1707389100000|2024-02-08 10:45:00|31001.5|30986.5|31004|30989|31009|30994|30989|30974|124
1707389400000|2024-02-08 10:50:00|30999|30984|30989|30974|31006.5|30991.5|30986.5|30971.5|49
1707389700000|2024-02-08 10:55:00|30994|30979|30999|30984|30999|30984|30984|30969|36
1707390000000|2024-02-08 11:00:00|31001.5|30986.5|31009|30994|31014|30999|30994|30979|81
1707390300000|2024-02-08 11:05:00|31011.5|30996.5|31014|30999|31024|31009|30999|30984|63
1707390600000|2024-02-08 11:10:00|31009|30994|31004|30989|31011.5|30996.5|30999|30984|20
1707390900000|2024-02-08 11:15:00|31001.5|30986.5|30994|30979|31004|30989|30984|30969|40
1707391200000|2024-02-08 11:20:00|30991.5|30976.5|30989|30974|31004|30989|30984|30969|53
1707391500000|2024-02-08 11:25:00|30984|30969|30989|30974|30999|30984|30979|30964|53
1707391800000|2024-02-08 11:30:00|30991.5|30976.5|31006.5|30991.5|31009|30994|30984|30969|51
1707392100000|2024-02-08 11:35:00|31009|30994|31019|31004|31019|31004|31006.5|30991.5|35
1707392400000|2024-02-08 11:40:00|31024|31009|31039|31024|31044|31029|31016.5|31001.5|48
1707392700000|2024-02-08 11:45:00|31034|31019|31049|31034|31049|31034|31029|31014|46
1707393000000|2024-02-08 11:50:00|31046.5|31031.5|31061.5|31046.5|31064|31049|31041.5|31026.5|30
1707393300000|2024-02-08 11:55:00|31059|31044|31066.5|31051.5|31069|31054|31054|31039|35
1707393600000|2024-02-08 12:00:00|31069|31054|31074|31059|31079|31064|31064|31049|83
1707393900000|2024-02-08 12:05:00|31069|31054|31074|31059|31074|31059|31059|31044|60
1707394200000|2024-02-08 12:10:00|31076.5|31061.5|31099|31084|31106.5|31091.5|31074|31059|121
1707394500000|2024-02-08 12:15:00|31104|31089|31104|31089|31109|31094|31089|31074|106
1707394800000|2024-02-08 12:20:00|31109|31094|31114|31099|31119|31104|31104|31089|75
1707395100000|2024-02-08 12:25:00|31111.5|31096.5|31101.5|31086.5|31124|31109|31099|31084|147
1707395400000|2024-02-08 12:30:00|31104|31089|31099|31084|31104|31089|31099|31084|78
1707395700000|2024-02-08 12:35:00|31094|31079|31099|31084|31104|31089|31094|31079|96
1707396000000|2024-02-08 12:40:00|31101.5|31086.5|31114|31099|31119|31104|31094|31079|78
1707396300000|2024-02-08 12:45:00|31119|31104|31126.5|31111.5|31129|31114|31114|31099|91
1707396600000|2024-02-08 12:50:00|31124|31109|31119|31104|31134|31119|31114|31099|55
1707396900000|2024-02-08 12:55:00|31116.5|31101.5|31126.5|31111.5|31129|31114|31109|31094|52
1707397200000|2024-02-08 13:00:00|31129|31114|31119|31104|31129|31114|31119|31104|63
1707397500000|2024-02-08 13:05:00|31124|31109|31144|31129|31154|31139|31124|31109|153
1707397800000|2024-02-08 13:10:00|31139|31124|31149|31134|31149|31134|31134|31119|97
1707398100000|2024-02-08 13:15:00|31144|31129|31149|31134|31154|31139|31144|31129|70
1707398400000|2024-02-08 13:20:00|31144|31129|31139|31124|31154|31139|31139|31124|64
1707398700000|2024-02-08 13:25:00|31141.5|31126.5|31144|31129|31149|31134|31139|31124|42
1707399000000|2024-02-08 13:30:00|31139|31124|31149|31134|31159|31144|31134|31119|133
1707399300000|2024-02-08 13:35:00|31154|31139|31164|31149|31166.5|31151.5|31149|31134|77
1707399600000|2024-02-08 13:40:00|31161.5|31146.5|31164|31149|31179|31164|31159|31144|99
1707399900000|2024-02-08 13:45:00|31169|31154|31159|31144|31179|31164|31154|31139|89
1707400200000|2024-02-08 13:50:00|31154|31139|31129|31114|31159|31144|31126.5|31111.5|91
1707400500000|2024-02-08 13:55:00|31124|31109|31114|31099|31129|31114|31109|31094|112
1707400800000|2024-02-08 14:00:00|31116.5|31101.5|31129|31114|31129|31114|31114|31099|64
1707401100000|2024-02-08 14:05:00|31134|31119|31139|31124|31159|31144|31134|31119|68
1707401400000|2024-02-08 14:10:00|31136.5|31121.5|31158.2|31143.2|31158.2|31143.2|31134|31119|49
1707401700000|2024-02-08 14:15:00|31155.7|31140.7|31173.2|31158.2|31178.2|31163.2|31155.7|31140.7|64
1707402000000|2024-02-08 14:20:00|31175.7|31160.7|31163.2|31148.2|31178.2|31163.2|31158.2|31143.2|44
1707402300000|2024-02-08 14:25:00|31158.2|31143.2|31148.2|31133.2|31158.2|31143.2|31148.2|31133.2|34
1707402600000|2024-02-08 14:30:00|31153.2|31138.2|31138.2|31123.2|31158.2|31143.2|31133.2|31118.2|115
1707402900000|2024-02-08 14:35:00|31135.7|31120.7|31128.2|31113.2|31135.7|31120.7|31118.2|31103.2|107
1707403200000|2024-02-08 14:40:00|31125.7|31110.7|31123.2|31108.2|31138.2|31123.2|31118.2|31103.2|93
1707403500000|2024-02-08 14:45:00|31118.2|31103.2|31123.2|31108.2|31138.2|31123.2|31118.2|31103.2|93
1707403800000|2024-02-08 14:50:00|31125.7|31110.7|31128.2|31113.2|31135.7|31120.7|31118.2|31103.2|61
1707404100000|2024-02-08 14:55:00|31123.2|31108.2|31133.2|31118.2|31145.7|31130.7|31118.2|31103.2|84
1707404400000|2024-02-08 15:00:00|31135.7|31120.7|31133.2|31118.2|31143.2|31128.2|31128.2|31113.2|85
1707404700000|2024-02-08 15:05:00|31138.2|31123.2|31145.7|31130.7|31153.2|31138.2|31133.2|31118.2|90
1707405000000|2024-02-08 15:10:00|31144.8|31129.8|31122.3|31107.3|31152.3|31137.3|31122.3|31107.3|97
1707405300000|2024-02-08 15:15:00|31127.3|31112.3|31112.3|31097.3|31132.3|31117.3|31112.3|31097.3|70
1707405600000|2024-02-08 15:20:00|31117.3|31102.3|31117.3|31102.3|31132.3|31117.3|31114.8|31099.8|47
1707405900000|2024-02-08 15:25:00|31119.8|31104.8|31122.3|31107.3|31127.3|31112.3|31112.3|31097.3|123
1707406200000|2024-02-08 15:30:00|31124.8|31109.8|31149.8|31134.8|31152.3|31137.3|31122.3|31107.3|131
1707406500000|2024-02-08 15:35:00|31147.3|31132.3|31127.3|31112.3|31152.3|31137.3|31117.3|31102.3|72
1707406800000|2024-02-08 15:40:00|31124.8|31109.8|31122.3|31107.3|31127.3|31112.3|31104.8|31089.8|573
1707407100000|2024-02-08 15:45:00|31124.8|31109.8|31127.3|31112.3|31129.8|31114.8|31112.3|31097.3|78
1707407400000|2024-02-08 15:50:00|31122.3|31107.3|31117.3|31102.3|31137.3|31122.3|31114.8|31099.8|116
1707407700000|2024-02-08 15:55:00|31114.8|31099.8|31102.3|31087.3|31114.8|31099.8|31097.3|31082.3|112
1707408000000|2024-02-08 16:00:00|31104.8|31089.8|31087.3|31072.3|31107.3|31092.3|31082.3|31067.3|148
1707408300000|2024-02-08 16:05:00|31084.8|31069.8|31097.3|31082.3|31102.3|31087.3|31077.3|31062.3|130
1707408600000|2024-02-08 16:10:00|31092.3|31077.3|31092.3|31077.3|31097.3|31082.3|31092.3|31077.3|64
1707408900000|2024-02-08 16:15:00|31089.8|31074.8|31092.3|31077.3|31097.3|31082.3|31072.3|31057.3|163
1707409200000|2024-02-08 16:20:00|31089.8|31074.8|31087.3|31072.3|31097.3|31082.3|31079.8|31064.8|193
1707409500000|2024-02-08 16:25:00|31089.8|31074.8|31087.3|31072.3|31092.3|31077.3|31072.3|31057.3|208
1707409800000|2024-02-08 16:30:00|31089.8|31074.8|31057.3|31042.3|31092.3|31077.3|31057.3|31042.3|482
1707410100000|2024-02-08 16:35:00|31062.3|31047.3|31097.3|31082.3|31097.3|31082.3|31057.3|31042.3|260
1707410400000|2024-02-08 16:40:00|31102.3|31087.3|31097.3|31082.3|31117.3|31102.3|31097.3|31082.3|95
1707410700000|2024-02-08 16:45:00|31094.8|31079.8|31107.3|31092.3|31107.3|31092.3|31092.3|31077.3|44
1707411000000|2024-02-08 16:50:00|31109.8|31089.8|31114.8|31094.8|31114.8|31094.8|31109.8|31084.8|53
1707411300000|2024-02-08 16:55:00|31119.8|31099.8|31124.8|31104.8|31129.8|31109.8|31119.8|31099.8|130
1707411600000|2024-02-08 17:00:00|31139.8|31114.8|31104.8|31084.8|31139.8|31114.8|31084.8|31064.8|291
1707411900000|2024-02-08 17:05:00|31099.8|31079.8|31099.8|31079.8|31109.8|31089.8|31089.8|31069.8|19
1707412200000|2024-02-08 17:10:00|31104.8|31084.8|31109.8|31089.8|31109.8|31089.8|31104.8|31079.8|17
1707412500000|2024-02-08 17:15:00|31104.8|31084.8|31114.8|31094.8|31119.8|31094.8|31104.8|31079.8|24
1707412800000|2024-02-08 17:20:00|31109.8|31089.8|31119.8|31094.8|31119.8|31099.8|31109.8|31089.8|27
1707413100000|2024-02-08 17:25:00|31114.8|31089.8|31124.8|31104.8|31129.8|31109.8|31114.8|31089.8|25
1707413400000|2024-02-08 17:30:00|31119.8|31099.8|31119.8|31099.8|31124.8|31104.8|31114.8|31094.8|20
1707413700000|2024-02-08 17:35:00|31124.8|31094.8|31124.8|31104.8|31124.8|31104.8|31119.8|31094.8|10
1707414000000|2024-02-08 17:40:00|31119.8|31099.8|31109.8|31089.8|31124.8|31104.8|31109.8|31089.8|16
1707414300000|2024-02-08 17:45:00|31114.8|31084.8|31109.8|31089.8|31114.8|31094.8|31109.8|31084.8|20
1707414600000|2024-02-08 17:50:00|31114.8|31094.8|31119.8|31099.8|31124.8|31104.8|31114.8|31089.8|14
1707414900000|2024-02-08 17:55:00|31114.8|31094.8|31119.8|31099.8|31119.8|31099.8|31109.8|31089.8|15
1707415200000|2024-02-08 18:00:00|31139.8|31094.8|31134.8|31114.8|31144.8|31124.8|31134.8|31094.8|33
1707415500000|2024-02-08 18:05:00|31129.8|31109.8|31139.8|31114.8|31144.8|31119.8|31129.8|31109.8|11
1707415800000|2024-02-08 18:10:00|31134.8|31119.8|31134.8|31114.8|31139.8|31119.8|31129.8|31109.8|17
1707416100000|2024-02-08 18:15:00|31129.8|31109.8|31129.8|31109.8|31134.8|31114.8|31124.8|31104.8|9
1707416400000|2024-02-08 18:20:00|31134.8|31114.8|31129.8|31109.8|31134.8|31114.8|31129.8|31109.8|9
1707416700000|2024-02-08 18:25:00|31134.8|31114.8|31139.8|31119.8|31144.8|31119.8|31134.8|31109.8|4
1707417000000|2024-02-08 18:30:00|31144.8|31114.8|31144.8|31124.8|31144.8|31124.8|31134.8|31114.8|7
1707417300000|2024-02-08 18:35:00|31149.8|31129.8|31159.8|31139.8|31159.8|31139.8|31144.8|31129.8|17
1707417600000|2024-02-08 18:40:00|31154.8|31134.8|31154.8|31134.8|31159.8|31139.8|31154.8|31129.8|12
1707417900000|2024-02-08 18:45:00|31159.8|31139.8|31159.8|31139.8|31159.8|31139.8|31154.8|31134.8|9
1707418200000|2024-02-08 18:50:00|31154.8|31134.8|31154.8|31134.8|31159.8|31134.8|31149.8|31129.8|12
1707418500000|2024-02-08 18:55:00|31149.8|31129.8|31159.8|31139.8|31159.8|31139.8|31149.8|31129.8|9
1707418800000|2024-02-08 19:00:00|31164.8|31144.8|31149.8|31129.8|31164.8|31144.8|31149.8|31129.8|8
1707419100000|2024-02-08 19:05:00|31154.8|31134.8|31154.8|31129.8|31154.8|31134.8|31144.8|31124.8|35
1707419400000|2024-02-08 19:10:00|31149.8|31134.8|31154.8|31134.8|31164.8|31139.8|31149.8|31134.8|8
1707419700000|2024-02-08 19:15:00|31159.8|31139.8|31154.8|31134.8|31159.8|31139.8|31154.8|31129.8|11
1707420000000|2024-02-08 19:20:00|31149.8|31129.8|31144.8|31124.8|31154.8|31134.8|31144.8|31119.8|5
1707420300000|2024-02-08 19:25:00|31149.8|31119.8|31142.3|31127.3|31154.8|31129.8|31142.3|31119.8|5
1707420600000|2024-02-08 19:30:00|31144.8|31129.8|31137.3|31122.3|31147.3|31132.3|31137.3|31122.3|0
1707420900000|2024-02-08 19:35:00|31134.8|31119.8|31132.3|31117.3|31134.8|31119.8|31132.3|31117.3|0
1707421200000|2024-02-08 19:40:00|31137.3|31122.3|31142.3|31127.3|31142.3|31127.3|31137.3|31122.3|12
1707421500000|2024-02-08 19:45:00|31144.8|31129.8|31144.8|31129.8|31147.3|31132.3|31142.3|31127.3|3
1707421800000|2024-02-08 19:50:00|31147.3|31132.3|31147.3|31132.3|31147.3|31132.3|31147.3|31132.3|1
1707422100000|2024-02-08 19:55:00|31152.3|31137.3|31152.3|31137.3|31152.3|31137.3|31152.3|31137.3|7
1707422400000|2024-02-08 20:00:00|31157.3|31142.3|31157.3|31142.3|31159.8|31144.8|31152.3|31137.3|7
1707422700000|2024-02-08 20:05:00|31154.8|31139.8|31149.8|31134.8|31157.3|31142.3|31147.3|31132.3|6
1707423000000|2024-02-08 20:10:00|31152.3|31137.3|31162.3|31147.3|31167.3|31152.3|31152.3|31137.3|19
1707423300000|2024-02-08 20:15:00|31159.8|31144.8|31164.8|31149.8|31167.3|31152.3|31159.8|31144.8|11
1707423600000|2024-02-08 20:20:00|31167.3|31152.3|31164.8|31149.8|31169.8|31154.8|31162.3|31147.3|8
1707423900000|2024-02-08 20:25:00|31167.3|31152.3|31167.3|31152.3|31169.8|31154.8|31162.3|31147.3|17
1707424200000|2024-02-08 20:30:00|31169.8|31154.8|31172.3|31157.3|31179.8|31164.8|31162.3|31147.3|53
1707424500000|2024-02-08 20:35:00|31174.8|31159.8|31172.3|31157.3|31177.3|31162.3|31169.8|31154.8|38
1707424800000|2024-02-08 20:40:00|31169.8|31154.8|31167.3|31152.3|31169.8|31154.8|31167.3|31152.3|7
1707425100000|2024-02-08 20:45:00|31164.8|31149.8|31157.3|31142.3|31164.8|31149.8|31157.3|31142.3|13
1707425400000|2024-02-08 20:50:00|31159.8|31144.8|31144.8|31129.8|31162.3|31147.3|31142.3|31127.3|33
1707425700000|2024-02-08 20:55:00|31147.3|31132.3|31162.3|31147.3|31162.3|31147.3|31142.3|31127.3|15
1707426000000|2024-02-08 21:00:00|31174.6|31134.6|31165.4|31125.4|31174.6|31134.6|31154.2|31114.2|0
1707426300000|2024-02-08 21:05:00|31165.5|31125.5|31165.4|31125.4|31168.7|31128.7|31165.4|31125.4|0
1707426600000|2024-02-08 21:10:00|31165.5|31125.5|31165.4|31125.4|31168.7|31128.7|31164.1|31124.1|0
1707426900000|2024-02-08 21:15:00|31165.5|31125.5|31166.7|31126.7|31171.4|31131.4|31165.4|31125.4|0
1707427200000|2024-02-08 21:20:00|31166.1|31126.1|31165.4|31125.4|31166.1|31126.1|31164.1|31124.1|0
1707427500000|2024-02-08 21:25:00|31166.1|31126.1|31166.7|31126.7|31166.7|31126.7|31164.1|31124.1|0
1707427800000|2024-02-08 21:30:00|31165.4|31125.4|31168.7|31128.7|31168.7|31128.7|31164.7|31124.7|0
1707428100000|2024-02-08 21:35:00|31167.4|31127.4|31165.4|31125.4|31168.7|31128.7|31165.4|31125.4|0
1707428400000|2024-02-08 21:40:00|31164.1|31124.1|31168.7|31128.7|31168.7|31128.7|31164.1|31124.1|0
1707428700000|2024-02-08 21:45:00|31169.4|31129.4|31166.7|31126.7|31171.4|31131.4|31166.7|31126.7|0
1707429000000|2024-02-08 21:50:00|31166.1|31126.1|31164.1|31124.1|31166.1|31126.1|31164.1|31124.1|0
1707429300000|2024-02-08 21:55:00|31164|31124|31159.4|31119.4|31165.4|31125.4|31156.8|31116.8|0
1707429600000|2024-02-08 22:00:00|31158.8|31118.8|31162.1|31122.1|31164.1|31124.1|31158.8|31118.8|0
1707429900000|2024-02-08 22:05:00|31161.4|31121.4|31161.4|31121.4|31164.8|31124.8|31160.1|31120.1|0
1707430200000|2024-02-08 22:10:00|31161.5|31121.5|31161.4|31121.4|31162.8|31122.8|31161.4|31121.4|0
1707430800000|2024-02-08 22:20:00|31161.3|31121.3|31158.1|31118.1|31161.3|31121.3|31158.1|31118.1|0
1707431100000|2024-02-08 22:25:00|31156.1|31116.1|31159.5|31119.5|31161.4|31121.4|31156.1|31116.1|0
1707431400000|2024-02-08 22:30:00|31160.1|31120.1|31159.5|31119.5|31160.8|31120.8|31159.4|31119.4|0
1707431700000|2024-02-08 22:35:00|31160.1|31120.1|31160.8|31120.8|31160.8|31120.8|31160.1|31120.1|0
1707432000000|2024-02-08 22:40:00|31160.1|31120.1|31160.8|31120.8|31162.1|31122.1|31160.1|31120.1|0
1707432300000|2024-02-08 22:45:00|31160.1|31120.1|31160.1|31120.1|31160.1|31120.1|31160.1|31120.1|0
1707432600000|2024-02-08 22:50:00|31160.8|31120.8|31160.1|31120.1|31162.1|31122.1|31160.1|31120.1|0
1707432900000|2024-02-08 22:55:00|31159.5|31119.5|31159.4|31119.4|31159.5|31119.5|31158.8|31118.8|0
1707433200000|2024-02-08 23:00:00|31158.1|31118.1|31156.1|31116.1|31161.4|31121.4|31149.5|31109.5|0
1707433500000|2024-02-08 23:05:00|31154.2|31114.2|31158.8|31118.8|31160.1|31120.1|31154.2|31114.2|0
1707433800000|2024-02-08 23:10:00|31160.8|31120.8|31154.2|31114.2|31160.8|31120.8|31154.2|31114.2|0
1707434100000|2024-02-08 23:15:00|31156.1|31116.1|31158.8|31118.8|31158.8|31118.8|31154.2|31114.2|0
1707434400000|2024-02-08 23:20:00|31160.1|31120.1|31158.8|31118.8|31160.8|31120.8|31156.8|31116.8|0
1707434700000|2024-02-08 23:25:00|31160.1|31120.1|31158.8|31118.8|31162.1|31122.1|31158.8|31118.8|0
1707435000000|2024-02-08 23:30:00|31160.8|31120.8|31160.8|31120.8|31164.1|31124.1|31160.8|31120.8|0
1707435300000|2024-02-08 23:35:00|31161.4|31121.4|31164.1|31124.1|31164.1|31124.1|31160.8|31120.8|0
1707435600000|2024-02-08 23:40:00|31162.8|31122.8|31164.1|31124.1|31164.1|31124.1|31160.8|31120.8|0
1707435900000|2024-02-08 23:45:00|31162.8|31122.8|31164.1|31124.1|31166.7|31126.7|31162.1|31122.1|0
1707436200000|2024-02-08 23:50:00|31164|31124|31162.1|31122.1|31164.1|31124.1|31160.8|31120.8|0
1707436500000|2024-02-08 23:55:00|31162.8|31122.8|31164.1|31124.1|31164.1|31124.1|31160.8|31120.8|0
1707436800000|2024-02-09 00:00:00|31164|31124|31166.7|31126.7|31166.7|31126.7|31158.8|31118.8|0
1707437100000|2024-02-09 00:05:00|31166.1|31126.1|31173.4|31133.4|31173.4|31133.4|31164.7|31124.7|0
1707437400000|2024-02-09 00:10:00|31174.7|31134.7|31168.7|31128.7|31174.7|31134.7|31168.7|31128.7|0
1707437700000|2024-02-09 00:15:00|31167.4|31127.4|31155.2|31115.2|31167.4|31127.4|31148.7|31108.7|0
1707438000000|2024-02-09 00:20:00|31155.3|31115.3|31155.2|31115.2|31155.3|31115.3|31155.2|31115.2|0
1707438300000|2024-02-09 00:25:00|31155.1|31115.1|31148.7|31108.7|31155.2|31115.2|31148.7|31108.7|0
1707438600000|2024-02-09 00:30:00|31148.8|31108.8|31148.7|31108.7|31155.3|31115.3|31148.7|31108.7|0
1707438900000|2024-02-09 00:35:00|31148.8|31108.8|31155.3|31115.3|31155.3|31115.3|31148.8|31108.8|0
1707439200000|2024-02-09 00:40:00|31155.2|31115.2|31155.4|31115.4|31155.4|31115.4|31148.8|31108.8|0
1707439500000|2024-02-09 00:45:00|31155.3|31115.3|31148.5|31108.5|31155.4|31115.4|31142.1|31102.1|0
1707439800000|2024-02-09 00:50:00|31148.6|31108.6|31148.5|31108.5|31148.6|31108.6|31142.1|31102.1|0
1707440100000|2024-02-09 00:55:00|31148.4|31108.4|31148.2|31108.2|31148.4|31108.4|31148.2|31108.2|0
1707440400000|2024-02-09 01:00:00|31148.3|31108.3|31142.1|31102.1|31148.6|31108.6|31141.9|31101.9|0
1707440700000|2024-02-09 01:05:00|31148.5|31108.5|31141.9|31101.9|31148.5|31108.5|31141.9|31101.9|0
1707441000000|2024-02-09 01:10:00|31142|31102|31148.4|31108.4|31148.5|31108.5|31142|31102|0
1707441300000|2024-02-09 01:15:00|31148.3|31108.3|31155|31115|31155|31115|31141.9|31101.9|0
1707441600000|2024-02-09 01:20:00|31154.9|31114.9|31141.9|31101.9|31155|31115|31141.9|31101.9|0
1707441900000|2024-02-09 01:25:00|31141.8|31101.8|31148.4|31108.4|31148.4|31108.4|31141.8|31101.8|0
1707442200000|2024-02-09 01:30:00|31148.3|31108.3|31148.4|31108.4|31148.4|31108.4|31135.4|31095.4|0
1707442500000|2024-02-09 01:35:00|31148.3|31108.3|31154.9|31114.9|31154.9|31114.9|31148.3|31108.3|0
1707442800000|2024-02-09 01:40:00|31161.3|31121.3|31154.9|31114.9|31161.4|31121.4|31154.7|31114.7|0
1707443100000|2024-02-09 01:45:00|31158.1|31118.1|31148.3|31108.3|31161.3|31121.3|31148.3|31108.3|0
1707443400000|2024-02-09 01:50:00|31148.4|31108.4|31148.3|31108.3|31148.4|31108.4|31148.3|31108.3|0
1707443700000|2024-02-09 01:55:00|31148.2|31108.2|31148.4|31108.4|31148.4|31108.4|31148.2|31108.2|0
1707444000000|2024-02-09 02:00:00|31148.3|31108.3|31148.2|31108.2|31148.4|31108.4|31148.2|31108.2|0
1707444300000|2024-02-09 02:05:00|31148.3|31108.3|31148.3|31108.3|31148.3|31108.3|31148.2|31108.2|0
1707444600000|2024-02-09 02:10:00|31148.4|31108.4|31148.4|31108.4|31148.4|31108.4|31148.3|31108.3|0
1707444900000|2024-02-09 02:15:00|31148.3|31108.3|31148.4|31108.4|31148.4|31108.4|31148.3|31108.3|0
1707445200000|2024-02-09 02:20:00|31148.5|31108.5|31148.5|31108.5|31148.5|31108.5|31148.4|31108.4|0
1707445500000|2024-02-09 02:25:00|31148.4|31108.4|31142|31102|31148.5|31108.5|31135.6|31095.6|0
1707445800000|2024-02-09 02:30:00|31135.6|31095.6|31142|31102|31142|31102|31135.6|31095.6|0
1707446100000|2024-02-09 02:35:00|31142.1|31102.1|31148.5|31108.5|31148.6|31108.6|31142|31102|0
1707446400000|2024-02-09 02:40:00|31142.1|31102.1|31142.1|31102.1|31142.1|31102.1|31142|31102|0
1707446700000|2024-02-09 02:45:00|31142.2|31102.2|31142.1|31102.1|31142.2|31102.2|31142.1|31102.1|0
1707447000000|2024-02-09 02:50:00|31142.2|31102.2|31142.1|31102.1|31148.6|31108.6|31142.1|31102.1|0
1707447600000|2024-02-09 03:00:00|31142.2|31102.2|31148.6|31108.6|31148.7|31108.7|31142.1|31102.1|0
1707447900000|2024-02-09 03:05:00|31142.2|31102.2|31142.3|31102.3|31142.3|31102.3|31142.2|31102.2|0
1707448200000|2024-02-09 03:10:00|31135.9|31095.9|31135.8|31095.8|31135.9|31095.9|31135.8|31095.8|0
1707448800000|2024-02-09 03:20:00|31135.9|31095.9|31129.5|31089.5|31135.9|31095.9|31129.4|31089.4|0
1707449100000|2024-02-09 03:25:00|31129.4|31089.4|31132.7|31092.7|31135.9|31095.9|31129.4|31089.4|0
1707449400000|2024-02-09 03:30:00|31129.5|31089.5|31129.4|31089.4|31129.5|31089.5|31122.9|31082.9|0
1707449700000|2024-02-09 03:35:00|31132.6|31092.6|31142.4|31102.4|31142.4|31102.4|31129.4|31089.4|0
1707450000000|2024-02-09 03:40:00|31142.3|31102.3|31142.4|31102.4|31142.4|31102.4|31135.9|31095.9|0
1707450300000|2024-02-09 03:45:00|31142.3|31102.3|31142.4|31102.4|31142.4|31102.4|31142.3|31102.3|0
1707450600000|2024-02-09 03:50:00|31142.3|31102.3|31148.9|31108.9|31148.9|31108.9|31142.3|31102.3|0
1707450900000|2024-02-09 03:55:00|31148.8|31108.8|31148.9|31108.9|31148.9|31108.9|31148.8|31108.8|0
1707451200000|2024-02-09 04:00:00|31148.8|31108.8|31148.8|31108.8|31155.3|31115.3|31148.8|31108.8|0
1707451500000|2024-02-09 04:05:00|31148.9|31108.9|31148.8|31108.8|31148.9|31108.9|31148.8|31108.8|0
1707452400000|2024-02-09 04:20:00|31148.9|31108.9|31148.8|31108.8|31148.9|31108.9|31148.8|31108.8|0
1707452700000|2024-02-09 04:25:00|31148.7|31108.7|31148.7|31108.7|31148.7|31108.7|31148.7|31108.7|0
1707453000000|2024-02-09 04:30:00|31148.8|31108.8|31148.7|31108.7|31148.8|31108.8|31148.7|31108.7|0
1707453300000|2024-02-09 04:35:00|31148.8|31108.8|31142.3|31102.3|31148.8|31108.8|31142.3|31102.3|0
1707453600000|2024-02-09 04:40:00|31148.7|31108.7|31148.8|31108.8|31148.8|31108.8|31142.3|31102.3|0
1707453900000|2024-02-09 04:45:00|31148.7|31108.7|31148.7|31108.7|31148.8|31108.8|31148.7|31108.7|0
1707454200000|2024-02-09 04:50:00|31148.8|31108.8|31148.7|31108.7|31148.8|31108.8|31148.7|31108.7|0
1707454500000|2024-02-09 04:55:00|31148.6|31108.6|31142.2|31102.2|31148.6|31108.6|31142.2|31102.2|0
1707454800000|2024-02-09 05:00:00|31142.3|31102.3|31142.3|31102.3|31142.3|31102.3|31142.2|31102.2|0
1707455100000|2024-02-09 05:05:00|31142.4|31102.4|31142.4|31102.4|31148.8|31108.8|31142.3|31102.3|0
1707455400000|2024-02-09 05:10:00|31142.3|31102.3|31142.4|31102.4|31142.4|31102.4|31142.3|31102.3|0
1707455700000|2024-02-09 05:15:00|31142.3|31102.3|31135.9|31095.9|31142.3|31102.3|31135.9|31095.9|0
1707456300000|2024-02-09 05:25:00|31142.4|31102.4|31142.3|31102.3|31142.4|31102.4|31136|31096|0
1707456600000|2024-02-09 05:30:00|31142.4|31102.4|31142.3|31102.3|31142.4|31102.4|31142.3|31102.3|0
1707456900000|2024-02-09 05:35:00|31135.8|31095.8|31142.2|31102.2|31142.2|31102.2|31135.8|31095.8|0
1707457200000|2024-02-09 05:40:00|31142.3|31102.3|31142.2|31102.2|31142.3|31102.3|31142.2|31102.2|0
1707457500000|2024-02-09 05:45:00|31135.8|31095.8|31135.6|31095.6|31139|31099|31135.6|31095.6|0
1707457800000|2024-02-09 05:50:00|31135.7|31095.7|31135.6|31095.6|31135.7|31095.7|31135.6|31095.6|0
1707458100000|2024-02-09 05:55:00|31142|31102|31141.9|31101.9|31142|31102|31135.5|31095.5|0
1707458400000|2024-02-09 06:00:00|31142|31102|31141.9|31101.9|31154.9|31114.9|31141.9|31101.9|0
1707458700000|2024-02-09 06:05:00|31138.7|31098.7|31142|31102|31142|31102|31135.5|31095.5|0
1707459000000|2024-02-09 06:10:00|31141.9|31101.9|31148.4|31108.4|31148.4|31108.4|31141.9|31101.9|0
1707459300000|2024-02-09 06:15:00|31148.5|31108.5|31148.4|31108.4|31154.9|31114.9|31148.4|31108.4|0
1707459600000|2024-02-09 06:20:00|31148.3|31108.3|31148.4|31108.4|31154.8|31114.8|31141.9|31101.9|0
1707459900000|2024-02-09 06:25:00|31154.9|31114.9|31148.3|31108.3|31154.9|31114.9|31148.3|31108.3|0
1707460200000|2024-02-09 06:30:00|31141.9|31101.9|31174.1|31134.1|31174.1|31134.1|31141.9|31101.9|0
1707460500000|2024-02-09 06:35:00|31174.2|31134.2|31174.1|31134.1|31174.2|31134.2|31174.1|31134.1|0
1707460800000|2024-02-09 06:40:00|31170.9|31130.9|31167.6|31127.6|31174.1|31134.1|31167.6|31127.6|0
1707461100000|2024-02-09 06:45:00|31167.7|31127.7|31167.7|31127.7|31174.1|31134.1|31167.7|31127.7|0
1707461400000|2024-02-09 06:50:00|31167.8|31127.8|31161.3|31121.3|31167.8|31127.8|31161.2|31121.2|0
1707462000000|2024-02-09 07:00:00|31154.9|31114.9|31162.3|31147.3|31180.5|31147.3|31134.8|31114.9|12
1707462300000|2024-02-09 07:05:00|31159.8|31144.8|31152.3|31137.3|31159.8|31144.8|31139.8|31124.8|27
1707462600000|2024-02-09 07:10:00|31154.8|31139.8|31137.3|31122.3|31159.8|31144.8|31137.3|31122.3|26
1707462900000|2024-02-09 07:15:00|31134.8|31119.8|31124.8|31109.8|31142.3|31127.3|31124.8|31109.8|31
1707463200000|2024-02-09 07:20:00|31122.3|31107.3|31132.3|31117.3|31134.8|31119.8|31122.3|31107.3|5
1707463500000|2024-02-09 07:25:00|31134.8|31119.8|31137.3|31122.3|31137.3|31122.3|31127.3|31112.3|15
1707463800000|2024-02-09 07:30:00|31134.8|31119.8|31137.3|31122.3|31137.3|31122.3|31132.3|31117.3|18
1707464100000|2024-02-09 07:35:00|31142.3|31127.3|31137.3|31122.3|31142.3|31127.3|31137.3|31122.3|22
1707464400000|2024-02-09 07:40:00|31142.3|31127.3|31124.8|31109.8|31142.3|31127.3|31122.3|31107.3|37
1707464700000|2024-02-09 07:45:00|31127.3|31112.3|31124.8|31109.8|31127.3|31112.3|31122.3|31107.3|6
1707465000000|2024-02-09 07:50:00|31122.3|31107.3|31127.3|31112.3|31127.3|31112.3|31122.3|31107.3|2
1707465300000|2024-02-09 07:55:00|31124.8|31109.8|31139.8|31124.8|31139.8|31124.8|31122.3|31107.3|50
1707465600000|2024-02-09 08:00:00|31132.3|31117.3|31097.3|31082.3|31142.3|31127.3|31089.8|31074.8|558
1707465900000|2024-02-09 08:05:00|31094.8|31079.8|31117.3|31102.3|31122.3|31107.3|31087.3|31072.3|224
1707466200000|2024-02-09 08:10:00|31114.8|31099.8|31137.3|31122.3|31137.3|31122.3|31109.8|31094.8|204
1707466500000|2024-02-09 08:15:00|31132.3|31117.3|31142.3|31127.3|31162.3|31147.3|31132.3|31117.3|223
1707466800000|2024-02-09 08:20:00|31147.3|31132.3|31142.3|31127.3|31157.3|31142.3|31132.3|31117.3|202
1707467100000|2024-02-09 08:25:00|31139.8|31124.8|31157.3|31142.3|31159.8|31144.8|31134.8|31119.8|137
1707467400000|2024-02-09 08:30:00|31162.3|31147.3|31152.3|31137.3|31172.3|31157.3|31142.3|31127.3|214
1707467700000|2024-02-09 08:35:00|31147.3|31132.3|31132.3|31117.3|31157.3|31142.3|31129.8|31114.8|118
1707468000000|2024-02-09 08:40:00|31136|31121|31098.5|31083.5|31141|31126|31091|31076|97
1707468300000|2024-02-09 08:45:00|31096|31081|31111|31096|31116|31101|31091|31076|99
1707468600000|2024-02-09 08:50:00|31116|31101|31131|31116|31133.5|31118.5|31111|31096|77
1707468900000|2024-02-09 08:55:00|31128.5|31113.5|31146|31131|31146|31131|31126|31111|43
1707469200000|2024-02-09 09:00:00|31143.5|31128.5|31126|31111|31143.5|31128.5|31116|31101|95
1707469500000|2024-02-09 09:05:00|31128.5|31113.5|31113.5|31098.5|31131|31116|31111|31096|44
1707469800000|2024-02-09 09:10:00|31116|31101|31101|31086|31116|31101|31093.5|31078.5|81
1707470100000|2024-02-09 09:15:00|31096|31081|31103.5|31088.5|31111|31096|31096|31081|79
1707470400000|2024-02-09 09:20:00|31101|31086|31086|31071|31103.5|31088.5|31071|31056|122
1707470700000|2024-02-09 09:25:00|31081|31066|31073.5|31058.5|31086|31071|31071|31056|46
1707471000000|2024-02-09 09:30:00|31071|31056|31096|31081|31101|31086|31066|31051|78
1707471300000|2024-02-09 09:35:00|31098.5|31083.5|31081|31066|31098.5|31083.5|31066|31051|53
1707471600000|2024-02-09 09:40:00|31078.5|31063.5|31061|31046|31086|31071|31061|31046|90
1707471900000|2024-02-09 09:45:00|31063.5|31048.5|31066|31051|31081|31066|31061|31046|71
1707472200000|2024-02-09 09:50:00|31068.5|31053.5|31086|31071|31091|31076|31066|31051|43
1707472500000|2024-02-09 09:55:00|31083.5|31068.5|31096|31081|31096|31081|31083.5|31068.5|37
1707472800000|2024-02-09 10:00:00|31098.5|31083.5|31106|31091|31111|31096|31083.5|31068.5|72
1707473100000|2024-02-09 10:05:00|31108.5|31093.5|31096|31081|31111|31096|31091|31076|43
1707473400000|2024-02-09 10:10:00|31098.5|31083.5|31091|31076|31098.5|31083.5|31076|31061|63
1707473700000|2024-02-09 10:15:00|31096|31081|31111|31096|31116|31101|31096|31081|58
1707474000000|2024-02-09 10:20:00|31106|31091|31113.5|31098.5|31121|31106|31106|31091|44
1707474300000|2024-02-09 10:25:00|31116|31101|31111|31096|31123.5|31108.5|31101|31086|51
1707474600000|2024-02-09 10:30:00|31108.5|31093.5|31121|31106|31126|31111|31101|31086|48
1707474900000|2024-02-09 10:35:00|31116|31101|31116|31101|31126|31111|31116|31101|68
1707475200000|2024-02-09 10:40:00|31118.5|31103.5|31116|31101|31131|31116|31111|31096|35
1707475500000|2024-02-09 10:45:00|31121|31106|31136|31121|31136|31121|31113.5|31098.5|37
1707475800000|2024-02-09 10:50:00|31131|31116|31131|31116|31136|31121|31121|31106|87
1707476100000|2024-02-09 10:55:00|31128.5|31113.5|31143.5|31128.5|31146|31131|31126|31111|49
1707476400000|2024-02-09 11:00:00|31141|31126|31138.5|31123.5|31146|31131|31126|31111|123
1707476700000|2024-02-09 11:05:00|31136|31121|31151|31136|31151|31136|31131|31116|44
1707477000000|2024-02-09 11:10:00|31148.5|31133.5|31156|31141|31156|31141|31136|31121|38
1707477300000|2024-02-09 11:15:00|31158.5|31143.5|31156|31141|31166|31151|31156|31141|71
1707477600000|2024-02-09 11:20:00|31158.5|31143.5|31161|31146|31166|31151|31153.5|31138.5|44
1707477900000|2024-02-09 11:25:00|31166|31151|31171|31156|31176|31161|31161|31146|57
1707478200000|2024-02-09 11:30:00|31173.5|31158.5|31178.5|31163.5|31181|31166|31171|31156|54
1707478500000|2024-02-09 11:35:00|31181|31166|31181|31166|31181|31166|31176|31161|62
1707478800000|2024-02-09 11:40:00|31176|31161|31181|31166|31183.5|31168.5|31176|31161|41
1707479100000|2024-02-09 11:45:00|31183.5|31168.5|31166|31151|31191|31176|31166|31151|85
1707479400000|2024-02-09 11:50:00|31163.5|31148.5|31146|31131|31163.5|31148.5|31146|31131|89
1707479700000|2024-02-09 11:55:00|31148.5|31133.5|31141|31126|31156|31141|31141|31126|39
1707480000000|2024-02-09 12:00:00|31148.5|31133.5|31166|31151|31171|31156|31146|31131|38
1707480300000|2024-02-09 12:05:00|31161|31146|31158.5|31143.5|31166|31151|31151|31136|44
1707480600000|2024-02-09 12:10:00|31161|31146|31153.5|31138.5|31161|31146|31141|31126|49
1707480900000|2024-02-09 12:15:00|31156|31141|31161|31146|31166|31151|31151|31136|33
1707481200000|2024-02-09 12:20:00|31156|31141|31168.5|31153.5|31176|31161|31156|31141|28
1707481500000|2024-02-09 12:25:00|31171|31156|31171|31156|31171|31156|31156|31141|43
1707481800000|2024-02-09 12:30:00|31173.5|31158.5|31181|31166|31181|31166|31166|31151|43
1707482100000|2024-02-09 12:35:00|31178.5|31163.5|31181|31166|31181|31166|31176|31161|40
1707482400000|2024-02-09 12:40:00|31184.1|31169.1|31171.6|31156.6|31184.1|31169.1|31159.1|31144.1|121
1707482700000|2024-02-09 12:45:00|31169.1|31154.1|31186.6|31171.6|31189.1|31174.1|31169.1|31154.1|103
1707483000000|2024-02-09 12:50:00|31189.1|31174.1|31184.1|31169.1|31189.1|31174.1|31181.6|31166.6|49
1707483300000|2024-02-09 12:55:00|31179.1|31164.1|31179.1|31164.1|31184.1|31169.1|31179.1|31164.1|37
1707483600000|2024-02-09 13:00:00|31184.1|31169.1|31189.1|31174.1|31189.1|31174.1|31179.1|31164.1|53
1707483900000|2024-02-09 13:05:00|31194.1|31179.1|31184.1|31169.1|31199.1|31184.1|31179.1|31164.1|103
1707484200000|2024-02-09 13:10:00|31179.1|31164.1|31169.1|31154.1|31184.1|31169.1|31169.1|31154.1|46
1707484500000|2024-02-09 13:15:00|31171.6|31156.6|31179.1|31164.1|31179.1|31164.1|31169.1|31154.1|42
1707484800000|2024-02-09 13:20:00|31181.6|31166.6|31189.1|31174.1|31189.1|31174.1|31179.1|31164.1|46
1707485100000|2024-02-09 13:25:00|31191.6|31176.6|31174.1|31159.1|31194.1|31179.1|31174.1|31159.1|43
1707485400000|2024-02-09 13:30:00|31171.6|31156.6|31179.1|31164.1|31209.1|31194.1|31169.1|31154.1|127
1707485700000|2024-02-09 13:35:00|31181.6|31166.6|31194.1|31179.1|31199.1|31184.1|31179.1|31164.1|46
1707486000000|2024-02-09 13:40:00|31191.6|31176.6|31204.1|31189.1|31209.1|31194.1|31179.1|31164.1|49
1707486300000|2024-02-09 13:45:00|31199.1|31184.1|31214.1|31199.1|31219.1|31204.1|31199.1|31184.1|155
1707486600000|2024-02-09 13:50:00|31219.1|31204.1|31214.1|31199.1|31224.1|31209.1|31214.1|31199.1|88
1707486900000|2024-02-09 13:55:00|31216.6|31201.6|31201.6|31186.6|31219.1|31204.1|31199.1|31184.1|51
1707487200000|2024-02-09 14:00:00|31199.1|31184.1|31194.1|31179.1|31199.1|31184.1|31189.1|31174.1|54
1707487500000|2024-02-09 14:05:00|31196.6|31181.6|31214.1|31199.1|31214.1|31199.1|31194.1|31179.1|77
1707487800000|2024-02-09 14:10:00|31219.1|31204.1|31209.1|31194.1|31224.1|31209.1|31204.1|31189.1|44
1707488100000|2024-02-09 14:15:00|31211.6|31196.6|31189.1|31174.1|31214.1|31199.1|31184.1|31169.1|62
1707488400000|2024-02-09 14:20:00|31184.1|31169.1|31184.1|31169.1|31189.1|31174.1|31179.1|31164.1|55
1707488700000|2024-02-09 14:25:00|31179.1|31164.1|31176.6|31161.6|31184.1|31169.1|31169.1|31154.1|61
1707489000000|2024-02-09 14:30:00|31179.1|31164.1|31199.1|31184.1|31199.1|31184.1|31164.1|31149.1|165
1707489300000|2024-02-09 14:35:00|31196.6|31181.6|31196.6|31181.6|31209.1|31194.1|31189.1|31174.1|96
1707489600000|2024-02-09 14:40:00|31194.1|31179.1|31199.1|31184.1|31209.1|31194.1|31194.1|31179.1|57
1707489900000|2024-02-09 14:45:00|31201.6|31186.6|31184.1|31169.1|31209.1|31194.1|31181.6|31166.6|76
1707490200000|2024-02-09 14:50:00|31186.6|31171.6|31129.1|31114.1|31186.6|31171.6|31129.1|31114.1|304
1707490500000|2024-02-09 14:55:00|31134.1|31119.1|31139.1|31124.1|31139.1|31124.1|31114.1|31099.1|172
1707490800000|2024-02-09 15:00:00|31134.1|31119.1|31109.1|31094.1|31139.1|31124.1|31104.1|31089.1|218
1707491100000|2024-02-09 15:05:00|31106.6|31091.6|31119.1|31104.1|31121.6|31106.6|31104.1|31089.1|104
1707491400000|2024-02-09 15:10:00|31119.2|31104.2|31094.2|31079.2|31121.7|31106.7|31086.7|31071.7|243
1707491700000|2024-02-09 15:15:00|31099.2|31084.2|31069.2|31054.2|31099.2|31084.2|31069.2|31054.2|203
1707492000000|2024-02-09 15:20:00|31064.2|31049.2|31074.2|31059.2|31084.2|31069.2|31059.2|31044.2|218
1707492300000|2024-02-09 15:25:00|31079.2|31064.2|31094.2|31079.2|31094.2|31079.2|31069.2|31054.2|145
1707492600000|2024-02-09 15:30:00|31091.7|31076.7|31081.7|31066.7|31091.7|31076.7|31074.2|31059.2|125
1707492900000|2024-02-09 15:35:00|31079.2|31064.2|31124.2|31109.2|31124.2|31109.2|31079.2|31064.2|98
1707493200000|2024-02-09 15:40:00|31126.7|31111.7|31124.2|31109.2|31134.2|31119.2|31119.2|31104.2|50
1707493500000|2024-02-09 15:45:00|31129.2|31114.2|31129.2|31114.2|31139.2|31124.2|31129.2|31114.2|70
1707493800000|2024-02-09 15:50:00|31131.7|31116.7|31139.2|31124.2|31139.2|31124.2|31124.2|31109.2|99
1707494100000|2024-02-09 15:55:00|31136.7|31121.7|31134.2|31119.2|31139.2|31124.2|31124.2|31109.2|53
1707494400000|2024-02-09 16:00:00|31136.7|31121.7|31154.2|31139.2|31154.2|31139.2|31134.2|31119.2|99
1707494700000|2024-02-09 16:05:00|31149.2|31134.2|31169.2|31154.2|31171.7|31156.7|31149.2|31134.2|132
1707495000000|2024-02-09 16:10:00|31174.2|31159.2|31169.2|31154.2|31184.2|31169.2|31164.2|31149.2|101
1707495300000|2024-02-09 16:15:00|31171.7|31156.7|31174.2|31159.2|31174.2|31159.2|31164.2|31149.2|105
1707495600000|2024-02-09 16:20:00|31169.2|31154.2|31159.2|31144.2|31169.2|31154.2|31154.2|31139.2|114
1707495900000|2024-02-09 16:25:00|31156.7|31141.7|31161.7|31146.7|31164.2|31149.2|31149.2|31134.2|158
1707496200000|2024-02-09 16:30:00|31159.2|31144.2|31169.2|31154.2|31169.2|31154.2|31159.2|31144.2|206
1707496500000|2024-02-09 16:35:00|31171.7|31156.7|31164.2|31149.2|31174.2|31159.2|31161.7|31146.7|193
1707496800000|2024-02-09 16:40:00|31166.7|31151.7|31159.2|31144.2|31169.2|31154.2|31156.7|31141.7|54
1707497100000|2024-02-09 16:45:00|31161.7|31146.7|31164.2|31149.2|31169.2|31154.2|31159.2|31144.2|33
1707497400000|2024-02-09 16:50:00|31166.7|31146.7|31161.7|31141.7|31171.7|31151.7|31161.7|31141.7|28
1707497700000|2024-02-09 16:55:00|31166.7|31146.7|31166.7|31146.7|31171.7|31151.7|31166.7|31146.7|35
1707498000000|2024-02-09 17:00:00|31161.7|31141.7|31171.7|31151.7|31171.7|31151.7|31161.7|31141.7|27
1707498300000|2024-02-09 17:05:00|31166.7|31146.7|31171.7|31151.7|31171.7|31151.7|31166.7|31146.7|17
1707498600000|2024-02-09 17:10:00|31176.7|31156.7|31181.7|31161.7|31181.7|31161.7|31171.7|31151.7|37
1707498900000|2024-02-09 17:15:00||31156.7||31161.7||31161.7||31156.7|8
1707499200000|2024-02-09 17:20:00|31186.7|31166.7|31191.7|31171.7|31191.7|31171.7|31186.7|31166.7|32
1707499500000|2024-02-09 17:25:00|31196.7|31176.7|31206.7|31186.7|31206.7|31186.7|31196.7|31171.7|28
1707499800000|2024-02-09 17:30:00|31201.7|31181.7|31196.7|31176.7|31206.7|31186.7|31191.7|31176.7|30
1707500100000|2024-02-09 17:35:00|31201.7|31181.7|31201.7|31181.7|31201.7|31181.7|31196.7|31176.7|26
1707500400000|2024-02-09 17:40:00|31206.7|31186.7|31221.7|31201.7|31221.7|31201.7|31206.7|31186.7|22
1707500700000|2024-02-09 17:45:00|31226.7|31206.7|31221.7|31201.7|31226.7|31206.7|31221.7|31201.7|28
1707501000000|2024-02-09 17:50:00|31226.7|31206.7|31226.7|31206.7|31226.7|31206.7|31226.7|31206.7|10
1707501300000|2024-02-09 17:55:00|31231.7|31211.7|31236.7|31216.7|31236.7|31216.7|31231.7|31211.7|61
1707501600000|2024-02-09 18:00:00|||||||||19
1707501900000|2024-02-09 18:05:00|31231.7|31211.7|31236.7|31216.7|31236.7|31216.7|31231.7|31211.7|38
1707502200000|2024-02-09 18:10:00|31241.7|31221.7|31241.7|31221.7|31241.7|31221.7|31241.7|31221.7|26
1707502500000|2024-02-09 18:15:00|31246.7|31226.7|31246.7|31226.7|31246.7|31226.7|31246.7|31226.7|30
1707502800000|2024-02-09 18:20:00|31251.7|31231.7|31256.7|31236.7|31261.7|31241.7|31251.7|31231.7|66
1707503100000|2024-02-09 18:25:00|31251.7|31231.7|31256.7|31236.7|31266.7|31246.7|31251.7|31231.7|48
1707503400000|2024-02-09 18:30:00|31261.7|31241.7|31261.7|31241.7|31261.7|31241.7|31256.7|31236.7|14
1707503700000|2024-02-09 18:35:00|31256.7|31236.7|31256.7|31236.7|31261.7|31236.7|31256.7|31236.7|8
1707504000000|2024-02-09 18:40:00|31251.7|31231.7|31256.7|31236.7|31256.7|31236.7|31251.7|31231.7|63
1707504300000|2024-02-09 18:45:00|31261.7|31241.7|31256.7|31236.7|31261.7|31241.7|31256.7|31236.7|7
1707504600000|2024-02-09 18:50:00|31261.7|31241.7|31256.7|31236.7|31261.7|31241.7|31256.7|31236.7|26
1707504900000|2024-02-09 18:55:00|31261.7|31241.7|31266.7|31241.7|31266.7|31246.7|31261.7|31241.7|37
1707505200000|2024-02-09 19:00:00|31271.7|31246.7|31276.7|31251.7|31276.7|31251.7|31266.7|31241.7|55
1707505500000|2024-02-09 19:05:00|31271.7|31246.7|31271.7|31251.7|31276.7|31251.7|31271.7|31246.7|17
1707505800000|2024-02-09 19:10:00|31276.7|31256.7|31276.7|31256.7|31276.7|31256.7|31276.7|31256.7|4
1707506100000|2024-02-09 19:15:00|31281.7|31261.7|31281.7|31261.7|31281.7|31261.7|31281.7|31261.7|37
1707506400000|2024-02-09 19:20:00|31286.7|31266.7|31286.7|31266.7|31286.7|31266.7|31286.7|31266.7|7
1707506700000|2024-02-09 19:25:00|31291.7|31271.7|31294.2|31279.2|31296.7|31279.2|31291.7|31271.7|31
1707507000000|2024-02-09 19:30:00|31299.2|31284.2|31299.2|31284.2|31299.2|31284.2|31299.2|31284.2|19
1707507300000|2024-02-09 19:35:00|||||||||22
1707507600000|2024-02-09 19:40:00|31304.2|31289.2|31304.2|31289.2|31304.2|31289.2|31304.2|31289.2|27
1707507900000|2024-02-09 19:45:00|31306.7|31291.7|31304.2|31289.2|31309.2|31294.2|31301.7|31286.7|86
1707508200000|2024-02-09 19:50:00|31301.7|31286.7|31289.2|31274.2|31301.7|31286.7|31289.2|31274.2|37
1707508500000|2024-02-09 19:55:00|31286.7|31271.7|31284.2|31269.2|31289.2|31274.2|31281.7|31266.7|17
1707508800000|2024-02-09 20:00:00|31279.2|31264.2|31274.2|31259.2|31281.7|31266.7|31274.2|31259.2|29
1707509100000|2024-02-09 20:05:00|31279.2|31264.2|31284.2|31269.2|31284.2|31269.2|31276.7|31261.7|28
1707509400000|2024-02-09 20:10:00|31289.2|31274.2|31289.2|31274.2|31294.2|31279.2|31284.2|31269.2|45
1707509700000|2024-02-09 20:15:00|31294.2|31279.2|31289.2|31274.2|31294.2|31279.2|31289.2|31274.2|27
1707510000000|2024-02-09 20:20:00|31286.7|31271.7|31289.2|31274.2|31291.7|31276.7|31286.7|31271.7|17
1707510300000|2024-02-09 20:25:00|||||||||11
1707510600000|2024-02-09 20:30:00|31294.2|31279.2|31291.7|31276.7|31304.2|31289.2|31291.7|31276.7|98
1707510900000|2024-02-09 20:35:00|31294.2|31279.2|31294.2|31279.2|31296.7|31281.7|31294.2|31279.2|10
1707511200000|2024-02-09 20:40:00|31289.2|31274.2|31284.2|31269.2|31294.2|31279.2|31284.2|31269.2|26
1707511500000|2024-02-09 20:45:00|31281.7|31266.7|31274.2|31259.2|31284.2|31269.2|31269.2|31254.2|72
1707511800000|2024-02-09 20:50:00|31276.7|31261.7|31284.2|31269.2|31289.2|31274.2|31274.2|31259.2|30
1707512100000|2024-02-09 20:55:00|31286.7|31271.7|31296.7|31281.7|31296.7|31281.7|31286.7|31271.7|29
1707512400000|2024-02-09 21:00:00|31304.3|31264.3|31294.7|31254.7|31307.2|31267.2|31291.4|31251.4|0
1707512700000|2024-02-09 21:05:00|31294.6|31254.6|31299.5|31259.5|31299.5|31259.5|31290.2|31250.2|0
1707513000000|2024-02-09 21:10:00|31299.4|31259.4|31294.8|31254.8|31299.5|31259.5|31294.2|31254.2|0
1707513300000|2024-02-09 21:15:00|31294.9|31254.9|31296.2|31256.2|31298.8|31258.8|31294.8|31254.8|0
1707513600000|2024-02-09 21:20:00|31298.1|31258.1|31294.8|31254.8|31298.1|31258.1|31294.8|31254.8|0
1707513900000|2024-02-09 21:25:00|31294.2|31254.2|31296.2|31256.2|31296.2|31256.2|31294.2|31254.2|0
1707514200000|2024-02-09 21:30:00|31296.1|31256.1|31294.8|31254.8|31296.2|31256.2|31294.8|31254.8|0
1707514500000|2024-02-09 21:35:00|31293.5|31253.5|31294.8|31254.8|31294.8|31254.8|31293.5|31253.5|0
1707514800000|2024-02-09 21:40:00|31293.5|31253.5|31293.5|31253.5|31294.8|31254.8|31293.5|31253.5|0
1707515100000|2024-02-09 21:45:00|31293.4|31253.4|31296.2|31256.2|31296.2|31256.2|31291.5|31251.5|0
1707515400000|2024-02-09 21:50:00|31296.1|31256.1|31291.5|31251.5|31296.1|31256.1|31290.2|31250.2|0
1707515700000|2024-02-09 21:55:00|31290.9|31250.9|31288.7|31248.7|31293.3|31253.3|31288|31248|0
1707516000000|2024-02-09 22:00:00|31288.5|31248.5|31288.5|31248.5|31288.5|31248.5|31288.5|31248.5|0
1707692400000|2024-02-11 23:00:00|31281.9|31241.9|31274|31234|31281.9|31241.9|31271.3|31231.3|0
1707692700000|2024-02-11 23:05:00|31275.9|31235.9|31274.2|31234.2|31278.6|31238.6|31270.9|31230.9|0
1707693000000|2024-02-11 23:10:00|31274.1|31234.1|31269.5|31229.5|31274.2|31234.2|31266.2|31226.2|0
1707693300000|2024-02-11 23:15:00|31269.6|31229.6|31272.2|31232.2|31272.9|31232.9|31266.9|31226.9|0
1707693600000|2024-02-11 23:20:00|31272.9|31232.9|31276.8|31236.8|31276.8|31236.8|31272.2|31232.2|0
1707693900000|2024-02-11 23:25:00|31277|31237|31284.8|31244.8|31284.8|31244.8|31277|31237|0
1707694200000|2024-02-11 23:30:00|31285.4|31245.4|31289.4|31249.4|31292.7|31252.7|31283.4|31243.4|0
1707694500000|2024-02-11 23:35:00|31288.7|31248.7|31292.7|31252.7|31292.7|31252.7|31287.4|31247.4|0
1707694800000|2024-02-11 23:40:00|31292|31252|31291.4|31251.4|31294|31254|31288.1|31248.1|0
1707695100000|2024-02-11 23:45:00|31291.3|31251.3|31286.7|31246.7|31291.4|31251.4|31286.7|31246.7|0
1707695400000|2024-02-11 23:50:00|31286.8|31246.8|31286.7|31246.7|31288.1|31248.1|31284.8|31244.8|0
1707695700000|2024-02-11 23:55:00|31286.8|31246.8|31286.7|31246.7|31288.7|31248.7|31284.8|31244.8|0
1707696000000|2024-02-12 00:00:00|31286.8|31246.8|31291.4|31251.4|31292.7|31252.7|31286.7|31246.7|0
1707696300000|2024-02-12 00:05:00|31292|31252|31288.1|31248.1|31292.7|31252.7|31286.7|31246.7|0
1707696600000|2024-02-12 00:10:00|31288|31248|31283.4|31243.4|31288|31248|31281.5|31241.5|0
1707696900000|2024-02-12 00:15:00|31283.5|31243.5|31284.1|31244.1|31284.2|31244.2|31271.2|31231.2|0
1707697200000|2024-02-12 00:20:00|31290.5|31250.5|31297|31257|31303.5|31263.5|31290.5|31250.5|0
1707697500000|2024-02-12 00:25:00|31297.1|31257.1|31290.7|31250.7|31297.1|31257.1|31290.6|31250.6|0
1707697800000|2024-02-12 00:30:00|31295.3|31255.3|31301.8|31261.8|31301.8|31261.8|31295.3|31255.3|0
1707698100000|2024-02-12 00:35:00|31301.7|31261.7|31301.8|31261.8|31301.8|31261.8|31301.7|31261.7|0
1707698400000|2024-02-12 00:40:00|31301.7|31261.7|31301.7|31261.7|31301.8|31261.8|31301.6|31261.6|0
1707698700000|2024-02-12 00:45:00|31297.3|31257.3|31297.3|31257.3|31297.3|31257.3|31297.2|31257.2|0
1707699000000|2024-02-12 00:50:00|31310.1|31270.1|31303.7|31263.7|31310.2|31270.2|31300.5|31260.5|0
1707699300000|2024-02-12 00:55:00|31300.5|31260.5|31297.2|31257.2|31303.7|31263.7|31297.2|31257.2|0
1707699600000|2024-02-12 01:00:00|31297.3|31257.3|31297.3|31257.3|31297.3|31257.3|31297.3|31257.3|0
1707699900000|2024-02-12 01:05:00|31297.2|31257.2|31303.7|31263.7|31303.7|31263.7|31297.1|31257.1|0
1707700200000|2024-02-12 01:10:00|31297.3|31257.3|31297.2|31257.2|31303.7|31263.7|31297.2|31257.2|0
1707700500000|2024-02-12 01:15:00|31297.3|31257.3|31291|31251|31297.3|31257.3|31290.8|31250.8|0
1707700800000|2024-02-12 01:20:00|31297.4|31257.4|31291|31251|31297.4|31257.4|31290.9|31250.9|0
1707701100000|2024-02-12 01:25:00|31290.9|31250.9|31284.5|31244.5|31290.9|31250.9|31284.5|31244.5|0
1707701400000|2024-02-12 01:30:00|31284.6|31244.6|31284.5|31244.5|31284.6|31244.6|31284.5|31244.5|0
1707701700000|2024-02-12 01:35:00|31284.6|31244.6|31291|31251|31297.4|31257.4|31284.6|31244.6|0
1707702000000|2024-02-12 01:40:00|31290.9|31250.9|31290.9|31250.9|31291|31251|31284.5|31244.5|0
1707702300000|2024-02-12 01:45:00|31290.8|31250.8|31284.4|31244.4|31290.9|31250.9|31284.4|31244.4|0
1707702600000|2024-02-12 01:50:00|31284.3|31244.3|31284.3|31244.3|31284.3|31244.3|31284.3|31244.3|0
1707702900000|2024-02-12 01:55:00|31284.4|31244.4|31284.4|31244.4|31284.4|31244.4|31284.4|31244.4|0
1707703200000|2024-02-12 02:00:00|31284.3|31244.3|31277.9|31237.9|31284.3|31244.3|31277.7|31237.7|0
1707703500000|2024-02-12 02:05:00|31278|31238|31277.9|31237.9|31278|31238|31277.9|31237.9|0
1707704100000|2024-02-12 02:15:00|31271.5|31231.5|31277.9|31237.9|31277.9|31237.9|31271.5|31231.5|0
1707704400000|2024-02-12 02:20:00|31277.8|31237.8|31277.9|31237.9|31277.9|31237.9|31277.8|31237.8|0
1707704700000|2024-02-12 02:25:00|31277.8|31237.8|31271.5|31231.5|31277.8|31237.8|31271.4|31231.4|0
1707705300000|2024-02-12 02:35:00|31271.6|31231.6|31271.5|31231.5|31271.6|31231.6|31271.5|31231.5|0
1707706500000|2024-02-12 02:55:00|31271.4|31231.4|31271.5|31231.5|31271.5|31231.5|31271.4|31231.4|0
1707706800000|2024-02-12 03:00:00|31277.9|31237.9|31278|31238|31278|31238|31277.9|31237.9|0
1707707100000|2024-02-12 03:05:00|31277.9|31237.9|31278|31238|31278|31238|31277.9|31237.9|0
1707707400000|2024-02-12 03:10:00|31277.9|31237.9|31277.9|31237.9|31278|31238|31277.9|31237.9|0
1707707700000|2024-02-12 03:15:00|31278|31238|31278|31238|31278|31238|31278|31238|0
1707708000000|2024-02-12 03:20:00|31277.9|31237.9|31277.9|31237.9|31278|31238|31277.9|31237.9|0
1707708300000|2024-02-12 03:25:00|31278|31238|31278|31238|31278|31238|31278|31238|0
1707708600000|2024-02-12 03:30:00|31277.9|31237.9|31277.8|31237.8|31277.9|31237.9|31271.4|31231.4|0
1707708900000|2024-02-12 03:35:00|31277.9|31237.9|31277.8|31237.8|31277.9|31237.9|31277.8|31237.8|0
1707709500000|2024-02-12 03:45:00|31277.7|31237.7|31277.8|31237.8|31277.8|31237.8|31277.7|31237.7|0
1707709800000|2024-02-12 03:50:00|31277.7|31237.7|31277.8|31237.8|31277.8|31237.8|31277.7|31237.7|0
1707710400000|2024-02-12 04:00:00|31277.9|31237.9|31277.9|31237.9|31277.9|31237.9|31277.8|31237.8|0
1707710700000|2024-02-12 04:05:00|31278|31238|31278.1|31238.1|31278.1|31238.1|31278|31238|0
1707711000000|2024-02-12 04:10:00|31278|31238|31278.1|31238.1|31278.1|31238.1|31278|31238|0
1707711300000|2024-02-12 04:15:00|31278|31238|31284.5|31244.5|31284.5|31244.5|31278|31238|0
1707711600000|2024-02-12 04:20:00|31278.1|31238.1|31284.5|31244.5|31284.5|31244.5|31278.1|31238.1|0
1707711900000|2024-02-12 04:25:00|31284.4|31244.4|31284.3|31244.3|31284.5|31244.5|31278|31238|0
1707712200000|2024-02-12 04:30:00|31281.1|31241.1|31277.9|31237.9|31281.1|31241.1|31277.8|31237.8|0
1707712500000|2024-02-12 04:35:00|31277.8|31237.8|31271.4|31231.4|31277.8|31237.8|31271.4|31231.4|0
1707712800000|2024-02-12 04:40:00|31271.3|31231.3|31271.3|31231.3|31271.3|31231.3|31271.3|31231.3|0
1707713100000|2024-02-12 04:45:00|31271.2|31231.2|31271.3|31231.3|31271.3|31231.3|31271.2|31231.2|0
1707713400000|2024-02-12 04:50:00|31271.2|31231.2|31271.2|31231.2|31271.3|31231.3|31271.2|31231.2|0
1707713700000|2024-02-12 04:55:00|31271.3|31231.3|31271.2|31231.2|31271.3|31231.3|31271.1|31231.1|0
1707714000000|2024-02-12 05:00:00|31271.1|31231.1|31271.3|31231.3|31271.3|31231.3|31271.1|31231.1|0
1707714300000|2024-02-12 05:05:00|31271.2|31231.2|31271.2|31231.2|31271.3|31231.3|31271.2|31231.2|0
1707714900000|2024-02-12 05:15:00|31271.3|31231.3|31271.2|31231.2|31271.3|31231.3|31271.2|31231.2|0
1707715200000|2024-02-12 05:20:00|31274.4|31234.4|31277.6|31237.6|31277.7|31237.7|31271.3|31231.3|0
1707715500000|2024-02-12 05:25:00|31277.7|31237.7|31277.6|31237.6|31277.7|31237.7|31277.6|31237.6|0
1707716400000|2024-02-12 05:40:00|31271.2|31231.2|31271.2|31231.2|31271.2|31231.2|31264.8|31224.8|0
1707716700000|2024-02-12 05:45:00|31271.1|31231.1|31264.7|31224.7|31271.2|31231.2|31264.7|31224.7|0
1707717300000|2024-02-12 05:55:00|31264.8|31224.8|31264.7|31224.7|31264.8|31224.8|31264.7|31224.7|0
1707717600000|2024-02-12 06:00:00|31271.1|31231.1|31264.7|31224.7|31271.1|31231.1|31264.7|31224.7|0
1707717900000|2024-02-12 06:05:00|31264.8|31224.8|31271.2|31231.2|31271.2|31231.2|31264.8|31224.8|0
1707718200000|2024-02-12 06:10:00|31271.1|31231.1|31271.2|31231.2|31271.2|31231.2|31271.1|31231.1|0
1707718500000|2024-02-12 06:15:00|31271.1|31231.1|31271.2|31231.2|31271.2|31231.2|31271.1|31231.1|0
1707718800000|2024-02-12 06:20:00|31271.1|31231.1|31271.1|31231.1|31271.1|31231.1|31264.6|31224.6|0
1707719100000|2024-02-12 06:25:00|31271.2|31231.2|31271.2|31231.2|31277.7|31237.7|31271.2|31231.2|0
1707719700000|2024-02-12 06:35:00|31271.1|31231.1|31271.1|31231.1|31271.2|31231.2|31271.1|31231.1|0
1707720000000|2024-02-12 06:40:00|31271.2|31231.2|31277.7|31237.7|31277.7|31237.7|31271.1|31231.1|0
1707720300000|2024-02-12 06:45:00|31277.6|31237.6|31277.7|31237.7|31277.7|31237.7|31277.6|31237.6|0
1707720600000|2024-02-12 06:50:00|31277.6|31237.6|31290.5|31250.5|31296.9|31256.9|31277.6|31237.6|0
1707720900000|2024-02-12 06:55:00|31290.4|31250.4|31284|31244|31290.4|31250.4|31283.9|31243.9|0
1707721200000|2024-02-12 07:00:00|31283.9|31243.9|31301.7|31286.7|31304.2|31289.2|31264.2|31243.9|66
1707721500000|2024-02-12 07:05:00|31304.2|31289.2|31311.7|31296.7|31314.2|31299.2|31301.7|31286.7|25
1707721800000|2024-02-12 07:10:00|31309.2|31294.2|31311.7|31296.7|31319.2|31304.2|31309.2|31294.2|6
1707722100000|2024-02-12 07:15:00|31314.2|31299.2|31299.2|31284.2|31314.2|31299.2|31289.2|31274.2|30
1707722400000|2024-02-12 07:20:00|31304.2|31289.2|31304.2|31289.2|31311.7|31296.7|31299.2|31284.2|14
1707722700000|2024-02-12 07:25:00|31309.2|31294.2|31301.7|31286.7|31309.2|31294.2|31299.2|31284.2|29
1707723000000|2024-02-12 07:30:00|31304.2|31289.2|31284.2|31269.2|31304.2|31289.2|31284.2|31269.2|21
1707723300000|2024-02-12 07:35:00|31279.2|31264.2|31289.2|31274.2|31294.2|31279.2|31274.2|31259.2|37
1707723600000|2024-02-12 07:40:00|31286.7|31271.7|31276.7|31261.7|31286.7|31271.7|31276.7|31261.7|22
1707723900000|2024-02-12 07:45:00|31279.2|31264.2|31289.2|31274.2|31299.2|31284.2|31279.2|31264.2|21
1707724200000|2024-02-12 07:50:00|31284.2|31269.2|31291.7|31276.7|31299.2|31284.2|31284.2|31269.2|10
1707724500000|2024-02-12 07:55:00|31294.2|31279.2|31299.2|31284.2|31314.2|31299.2|31284.2|31269.2|79
1707724800000|2024-02-12 08:00:00|31304.2|31289.2|31319.2|31304.2|31339.2|31324.2|31289.2|31274.2|483
1707725100000|2024-02-12 08:05:00|31329.2|31314.2|31339.2|31324.2|31364.2|31349.2|31314.2|31299.2|439
1707725400000|2024-02-12 08:10:00|31344.2|31329.2|31334.2|31319.2|31359.2|31344.2|31334.2|31319.2|178
1707725700000|2024-02-12 08:15:00|31339.2|31324.2|31344.2|31329.2|31354.2|31339.2|31324.2|31309.2|144
1707726000000|2024-02-12 08:20:00|31346.7|31331.7|31351.7|31336.7|31359.2|31344.2|31339.2|31324.2|150
1707726300000|2024-02-12 08:25:00|31349.2|31334.2|31384.2|31369.2|31389.2|31374.2|31349.2|31334.2|298
1707726600000|2024-02-12 08:30:00|31381.7|31366.7|31394.2|31379.2|31409.2|31394.2|31379.2|31364.2|279
1707726900000|2024-02-12 08:35:00|31399.2|31384.2|31374.2|31359.2|31399.2|31384.2|31361.7|31346.7|181
1707727200000|2024-02-12 08:40:00|31373.7|31358.7|31368.7|31353.7|31378.7|31363.7|31363.7|31348.7|100
1707727500000|2024-02-12 08:45:00|31373.7|31358.7|31361.2|31346.2|31378.7|31363.7|31358.7|31343.7|93
1707727800000|2024-02-12 08:50:00|31363.7|31348.7|31358.7|31343.7|31383.7|31368.7|31353.7|31338.7|118
1707728100000|2024-02-12 08:55:00|31356.2|31341.2|31338.7|31323.7|31358.7|31343.7|31328.7|31313.7|234
1707728400000|2024-02-12 09:00:00|31333.7|31318.7|31358.7|31343.7|31366.2|31351.2|31331.2|31316.2|77
1707728700000|2024-02-12 09:05:00|31363.7|31348.7|31378.7|31363.7|31383.7|31368.7|31358.7|31343.7|61
1707729000000|2024-02-12 09:10:00|31376.2|31361.2|31393.7|31378.7|31398.7|31383.7|31373.7|31358.7|65
1707729300000|2024-02-12 09:15:00|31396.2|31381.2|31403.7|31388.7|31408.7|31393.7|31393.7|31378.7|93
1707729600000|2024-02-12 09:20:00|31401.2|31386.2|31416.2|31401.2|31418.7|31403.7|31398.7|31383.7|75
1707729900000|2024-02-12 09:25:00|31413.7|31398.7|31398.7|31383.7|31413.7|31398.7|31398.7|31383.7|78
1707730200000|2024-02-12 09:30:00|31393.7|31378.7|31388.7|31373.7|31403.7|31388.7|31383.7|31368.7|108
1707730500000|2024-02-12 09:35:00|31391.2|31376.2|31403.7|31388.7|31418.7|31403.7|31391.2|31376.2|88
1707730800000|2024-02-12 09:40:00|31406.2|31391.2|31398.7|31383.7|31423.7|31408.7|31398.7|31383.7|97
1707731100000|2024-02-12 09:45:00|31401.2|31386.2|31408.7|31393.7|31413.7|31398.7|31398.7|31383.7|37
1707731400000|2024-02-12 09:50:00|31411.2|31396.2|31411.2|31396.2|31413.7|31398.7|31403.7|31388.7|41
1707731700000|2024-02-12 09:55:00|31408.7|31393.7|31408.7|31393.7|31418.7|31403.7|31403.7|31388.7|50
1707732000000|2024-02-12 10:00:00|31411.2|31396.2|31423.7|31408.7|31433.7|31418.7|31411.2|31396.2|108
1707732300000|2024-02-12 10:05:00|31426.2|31411.2|31413.7|31398.7|31428.7|31413.7|31413.7|31398.7|54
1707732600000|2024-02-12 10:10:00|31418.7|31403.7|31408.7|31393.7|31433.7|31418.7|31408.7|31393.7|103
1707732900000|2024-02-12 10:15:00|31411.2|31396.2|31398.7|31383.7|31413.7|31398.7|31398.7|31383.7|70
1707733200000|2024-02-12 10:20:00|31403.7|31388.7|31403.7|31388.7|31411.2|31396.2|31398.7|31383.7|81
1707733500000|2024-02-12 10:25:00|31398.7|31383.7|31423.7|31408.7|31423.7|31408.7|31398.7|31383.7|60
1707733800000|2024-02-12 10:30:00|31426.2|31411.2|31413.7|31398.7|31431.2|31416.2|31408.7|31393.7|85
1707734100000|2024-02-12 10:35:00|31416.2|31401.2|31413.7|31398.7|31418.7|31403.7|31411.2|31396.2|26
1707734400000|2024-02-12 10:40:00|31416.2|31401.2|31418.7|31403.7|31418.7|31403.7|31398.7|31383.7|58
1707734700000|2024-02-12 10:45:00|31413.7|31398.7|31406.2|31391.2|31418.7|31403.7|31398.7|31383.7|45
1707735000000|2024-02-12 10:50:00|31403.7|31388.7|31403.7|31388.7|31411.2|31396.2|31393.7|31378.7|40
1707735300000|2024-02-12 10:55:00|31408.7|31393.7|31403.7|31388.7|31416.2|31401.2|31403.7|31388.7|42
1707735600000|2024-02-12 11:00:00|31406.2|31391.2|31393.7|31378.7|31408.7|31393.7|31393.7|31378.7|53
1707735900000|2024-02-12 11:05:00|31398.7|31383.7|31371.2|31356.2|31398.7|31383.7|31371.2|31356.2|82
1707736200000|2024-02-12 11:10:00|31373.7|31358.7|31373.7|31358.7|31378.7|31363.7|31368.7|31353.7|46
1707736500000|2024-02-12 11:15:00|31378.7|31363.7|31376.2|31361.2|31378.7|31363.7|31371.2|31356.2|42
1707736800000|2024-02-12 11:20:00|31378.7|31363.7|31358.7|31343.7|31378.7|31363.7|31358.7|31343.7|65
1707737100000|2024-02-12 11:25:00|31356.2|31341.2|31358.7|31343.7|31363.7|31348.7|31353.7|31338.7|54
1707737400000|2024-02-12 11:30:00|31361.2|31346.2|31348.7|31333.7|31363.7|31348.7|31348.7|31333.7|65
1707737700000|2024-02-12 11:35:00|31353.7|31338.7|31348.7|31333.7|31358.7|31343.7|31348.7|31333.7|50
1707738000000|2024-02-12 11:40:00|31351.2|31336.2|31363.7|31348.7|31363.7|31348.7|31348.7|31333.7|88
1707738300000|2024-02-12 11:45:00|31358.7|31343.7|31353.7|31338.7|31361.2|31346.2|31348.7|31333.7|63
1707738600000|2024-02-12 11:50:00|31356.2|31341.2|31348.7|31333.7|31363.7|31348.7|31348.7|31333.7|59
1707738900000|2024-02-12 11:55:00|31353.7|31338.7|31348.7|31333.7|31358.7|31343.7|31343.7|31328.7|35
1707739200000|2024-02-12 12:00:00|31351.2|31336.2|31338.7|31323.7|31356.2|31341.2|31336.2|31321.2|58
1707739500000|2024-02-12 12:05:00|31341.2|31326.2|31338.7|31323.7|31348.7|31333.7|31336.2|31321.2|35
1707739800000|2024-02-12 12:10:00|31348.7|31333.7|31338.7|31323.7|31358.7|31343.7|31338.7|31323.7|30
1707740100000|2024-02-12 12:15:00|31341.2|31326.2|31343.7|31328.7|31348.7|31333.7|31333.7|31318.7|52
1707740400000|2024-02-12 12:20:00|31341.2|31326.2|31336.2|31321.2|31343.7|31328.7|31333.7|31318.7|61
1707740700000|2024-02-12 12:25:00|31338.7|31323.7|31348.7|31333.7|31348.7|31333.7|31333.7|31318.7|53
1707741000000|2024-02-12 12:30:00|31346.2|31331.2|31343.7|31328.7|31351.2|31336.2|31343.7|31328.7|83
1707741300000|2024-02-12 12:35:00|31338.7|31323.7|31343.7|31328.7|31348.7|31333.7|31333.7|31318.7|138
1707741600000|2024-02-12 12:40:00|31346.2|31331.2|31346.2|31331.2|31356.2|31341.2|31341.2|31326.2|31
1707741900000|2024-02-12 12:45:00|31341.2|31326.2|31356.2|31341.2|31356.2|31341.2|31331.2|31316.2|31
1707742200000|2024-02-12 12:50:00|31353.7|31338.7|31366.2|31351.2|31371.2|31356.2|31351.2|31336.2|22
1707742500000|2024-02-12 12:55:00|31361.2|31346.2|31363.7|31348.7|31371.2|31356.2|31356.2|31341.2|27
1707742800000|2024-02-12 13:00:00|31361.2|31346.2|31361.2|31346.2|31366.2|31351.2|31356.2|31341.2|54
1707743100000|2024-02-12 13:05:00|31358.7|31343.7|31381.2|31366.2|31381.2|31366.2|31356.2|31341.2|24
1707743400000|2024-02-12 13:10:00|31386.2|31371.2|31381.2|31366.2|31386.2|31371.2|31376.2|31361.2|48
1707743700000|2024-02-12 13:15:00|31378.7|31363.7|31376.2|31361.2|31381.2|31366.2|31368.7|31353.7|32
1707744000000|2024-02-12 13:20:00|31381.2|31366.2|31371.2|31356.2|31386.2|31371.2|31371.2|31356.2|21
1707744300000|2024-02-12 13:25:00|31368.7|31353.7|31371.2|31356.2|31376.2|31361.2|31366.2|31351.2|29
1707744600000|2024-02-12 13:30:00|31366.2|31351.2|31371.2|31356.2|31371.2|31356.2|31363.7|31348.7|41
1707744900000|2024-02-12 13:35:00|31368.7|31353.7|31381.2|31366.2|31381.2|31366.2|31366.2|31351.2|16
1707745200000|2024-02-12 13:40:00|31376.2|31361.2|31376.2|31361.2|31381.2|31366.2|31376.2|31361.2|26
1707745500000|2024-02-12 13:45:00|31371.2|31356.2|31376.2|31361.2|31376.2|31361.2|31371.2|31356.2|20
1707745800000|2024-02-12 13:50:00|31373.7|31358.7|31371.2|31356.2|31378.7|31363.7|31371.2|31356.2|36
1707746100000|2024-02-12 13:55:00|31376.2|31361.2|31386.2|31371.2|31386.2|31371.2|31376.2|31361.2|29
1707746400000|2024-02-12 14:00:00|31388.7|31373.7|31406.2|31391.2|31406.2|31391.2|31386.2|31371.2|117
1707746700000|2024-02-12 14:05:00|31401.2|31386.2|31416.2|31401.2|31416.2|31401.2|31401.2|31386.2|45
1707747000000|2024-02-12 14:10:00|31411.2|31396.2|31411.2|31396.2|31421.2|31406.2|31411.2|31396.2|54
1707747300000|2024-02-12 14:15:00|31416.2|31401.2|31396.2|31381.2|31416.2|31401.2|31393.7|31378.7|107
1707747600000|2024-02-12 14:20:00|31391.2|31376.2|31411.2|31396.2|31411.2|31396.2|31386.2|31371.2|35
1707747900000|2024-02-12 14:25:00|31416.2|31401.2|31426.2|31411.2|31431.2|31416.2|31413.7|31398.7|56
1707748200000|2024-02-12 14:30:00|31431.2|31416.2|31428.7|31413.7|31446.2|31431.2|31421.2|31406.2|181
1707748500000|2024-02-12 14:35:00|31431.2|31416.2|31436.2|31421.2|31436.2|31421.2|31421.2|31406.2|49
1707748800000|2024-02-12 14:40:00|31441.2|31426.2|31436.2|31421.2|31461.2|31446.2|31431.2|31416.2|303
1707749100000|2024-02-12 14:45:00|31431.2|31416.2|31451.2|31436.2|31451.2|31436.2|31426.2|31411.2|105
1707749400000|2024-02-12 14:50:00|31448.7|31433.7|31466.2|31451.2|31476.2|31461.2|31446.2|31431.2|137
1707749700000|2024-02-12 14:55:00|31471.2|31456.2|31466.2|31451.2|31481.2|31466.2|31463.7|31448.7|67
1707750000000|2024-02-12 15:00:00|31468.7|31453.7|31471.2|31456.2|31471.2|31456.2|31451.2|31436.2|97
1707750300000|2024-02-12 15:05:00|31466.2|31451.2|31466.2|31451.2|31471.2|31456.2|31456.2|31441.2|89
1707750600000|2024-02-12 15:10:00|31462.3|31447.3|31467.3|31452.3|31467.3|31452.3|31454.8|31439.8|87
1707750900000|2024-02-12 15:15:00|31462.3|31447.3|31467.3|31452.3|31472.3|31457.3|31452.3|31437.3|85
1707751200000|2024-02-12 15:20:00|31464.8|31449.8|31467.3|31452.3|31472.3|31457.3|31462.3|31447.3|75
1707751500000|2024-02-12 15:25:00|31464.8|31449.8|31462.3|31447.3|31467.3|31452.3|31452.3|31437.3|94
1707751800000|2024-02-12 15:30:00|31467.3|31452.3|31472.3|31457.3|31477.3|31462.3|31467.3|31452.3|86
1707752100000|2024-02-12 15:35:00|31474.8|31459.8|31467.3|31452.3|31477.3|31462.3|31467.3|31452.3|81
1707752400000|2024-02-12 15:40:00|31472.3|31457.3|31472.3|31457.3|31482.3|31467.3|31467.3|31452.3|92
1707752700000|2024-02-12 15:45:00|31469.8|31454.8|31469.8|31454.8|31477.3|31462.3|31467.3|31452.3|48
1707753000000|2024-02-12 15:50:00|31472.3|31457.3|31462.3|31447.3|31477.3|31462.3|31462.3|31447.3|62
1707753300000|2024-02-12 15:55:00|31459.8|31444.8|31462.3|31447.3|31477.3|31462.3|31457.3|31442.3|138
1707753600000|2024-02-12 16:00:00|31464.8|31449.8|31467.3|31452.3|31472.3|31457.3|31457.3|31442.3|208
1707753900000|2024-02-12 16:05:00|31462.3|31447.3|31467.3|31452.3|31467.3|31452.3|31457.3|31442.3|120
1707754200000|2024-02-12 16:10:00|31469.8|31454.8|31457.3|31442.3|31472.3|31457.3|31449.8|31434.8|102
1707754500000|2024-02-12 16:15:00|31454.8|31439.8|31447.3|31432.3|31454.8|31439.8|31447.3|31432.3|145
1707754800000|2024-02-12 16:20:00|31449.8|31434.8|31454.8|31439.8|31457.3|31442.3|31447.3|31432.3|127
1707755100000|2024-02-12 16:25:00|31452.3|31437.3|31442.3|31427.3|31452.3|31437.3|31442.3|31427.3|280
1707755400000|2024-02-12 16:30:00|31439.8|31424.8|31457.3|31442.3|31462.3|31447.3|31439.8|31424.8|273
1707755700000|2024-02-12 16:35:00|31459.8|31444.8|31462.3|31447.3|31467.3|31452.3|31452.3|31437.3|137
1707756000000|2024-02-12 16:40:00|31459.8|31444.8|31452.3|31437.3|31462.3|31447.3|31447.3|31432.3|87
1707756300000|2024-02-12 16:45:00|31449.8|31434.8|31442.3|31427.3|31449.8|31434.8|31437.3|31422.3|28
1707756600000|2024-02-12 16:50:00|31444.8|31424.8|31449.8|31429.8|31449.8|31429.8|31444.8|31419.8|14
1707756900000|2024-02-12 16:55:00|31454.8|31434.8|31454.8|31434.8|31459.8|31439.8|31449.8|31429.8|20
1707757200000|2024-02-12 17:00:00|31449.8|31429.8|31444.8|31424.8|31454.8|31434.8|31444.8|31424.8|14
1707757500000|2024-02-12 17:05:00|31449.8|31429.8|31444.8|31424.8|31454.8|31429.8|31444.8|31424.8|10
1707757800000|2024-02-12 17:10:00|31449.8|31429.8|31449.8|31429.8|31449.8|31429.8|31444.8|31424.8|8
1707758100000|2024-02-12 17:15:00|31444.8|31424.8|31449.8|31429.8|31454.8|31434.8|31444.8|31424.8|5
1707758400000|2024-02-12 17:20:00|31454.8|31434.8|31449.8|31429.8|31454.8|31434.8|31444.8|31424.8|11
1707758700000|2024-02-12 17:25:00|31454.8|31424.8|31449.8|31429.8|31454.8|31429.8|31444.8|31424.8|6
1707759000000|2024-02-12 17:30:00|31454.8|31424.8|31449.8|31429.8|31454.8|31429.8|31449.8|31424.8|4
1707759300000|2024-02-12 17:35:00|31444.8|31424.8|31444.8|31424.8|31449.8|31429.8|31444.8|31424.8|13
1707759600000|2024-02-12 17:40:00|31434.8|31419.8|31449.8|31429.8|31449.8|31429.8|31434.8|31419.8|69
1707759900000|2024-02-12 17:45:00|31444.8|31424.8|31454.8|31434.8|31454.8|31434.8|31444.8|31424.8|4
1707760200000|2024-02-12 17:50:00|31449.8|31429.8|31454.8|31429.8|31454.8|31434.8|31444.8|31424.8|13
1707760500000|2024-02-12 17:55:00|31449.8|31434.8|31459.8|31434.8|31459.8|31439.8|31449.8|31429.8|21
1707760800000|2024-02-12 18:00:00|31454.8|31439.8|31464.8|31444.8|31464.8|31444.8|31454.8|31434.8|10
1707761100000|2024-02-12 18:05:00|31459.8|31439.8|31464.8|31444.8|31464.8|31444.8|31459.8|31439.8|16
1707761400000|2024-02-12 18:10:00|31469.8|31449.8|31479.8|31459.8|31484.8|31464.8|31464.8|31449.8|46
1707761700000|2024-02-12 18:15:00|31484.8|31464.8|31479.8|31459.8|31484.8|31464.8|31479.8|31459.8|24
1707762000000|2024-02-12 18:20:00|31484.8|31464.8|31474.8|31454.8|31484.8|31464.8|31469.8|31449.8|22
1707762300000|2024-02-12 18:25:00|31469.8|31449.8|31459.8|31434.8|31469.8|31449.8|31459.8|31434.8|12
1707762600000|2024-02-12 18:30:00|31454.8|31439.8|31459.8|31439.8|31459.8|31439.8|31454.8|31434.8|12
1707762900000|2024-02-12 18:35:00|31454.8|31434.8|31439.8|31419.8|31459.8|31439.8|31434.8|31414.8|64
1707763200000|2024-02-12 18:40:00|31434.8|31414.8|31434.8|31414.8|31444.8|31419.8|31429.8|31409.8|31
1707763500000|2024-02-12 18:45:00|31439.8|31419.8|31449.8|31429.8|31449.8|31429.8|31434.8|31419.8|28
1707763800000|2024-02-12 18:50:00|31444.8|31424.8|31449.8|31429.8|31449.8|31429.8|31444.8|31424.8|14
1707764100000|2024-02-12 18:55:00|31454.8|31424.8|31454.8|31434.8|31459.8|31439.8|31454.8|31424.8|32
1707764400000|2024-02-12 19:00:00|31449.8|31429.8|31454.8|31434.8|31459.8|31434.8|31449.8|31429.8|18
1707764700000|2024-02-12 19:05:00|31449.8|31429.8|31459.8|31439.8|31459.8|31439.8|31449.8|31429.8|8
1707765000000|2024-02-12 19:10:00|31454.8|31434.8|31454.8|31434.8|31454.8|31439.8|31454.8|31434.8|3
1707765300000|2024-02-12 19:15:00|31449.8|31429.8|31404.8|31384.8|31449.8|31429.8|31399.8|31379.8|55
1707765600000|2024-02-12 19:20:00|31399.8|31379.8|31414.8|31394.8|31429.8|31409.8|31394.8|31374.8|57
1707765900000|2024-02-12 19:25:00|31409.8|31389.8|31419.8|31404.8|31424.8|31404.8|31409.8|31389.8|10
1707766200000|2024-02-12 19:30:00|31417.3|31402.3|31419.8|31404.8|31424.8|31409.8|31417.3|31402.3|11
1707766500000|2024-02-12 19:35:00|31422.3|31407.3|31422.3|31407.3|31422.3|31407.3|31412.3|31397.3|11
1707766800000|2024-02-12 19:40:00|31417.3|31402.3|31427.3|31412.3|31432.3|31417.3|31417.3|31402.3|14
1707767100000|2024-02-12 19:45:00|31424.8|31409.8|31419.8|31404.8|31427.3|31412.3|31414.8|31399.8|10
1707767400000|2024-02-12 19:50:00|31417.3|31402.3|31424.8|31409.8|31427.3|31412.3|31412.3|31397.3|13
1707767700000|2024-02-12 19:55:00|31422.3|31407.3|31422.3|31407.3|31427.3|31412.3|31419.8|31404.8|2
1707768000000|2024-02-12 20:00:00|31424.8|31409.8|31427.3|31412.3|31429.8|31414.8|31422.3|31407.3|22
1707768300000|2024-02-12 20:05:00|31429.8|31414.8|31429.8|31414.8|31432.3|31417.3|31427.3|31412.3|7
1707768600000|2024-02-12 20:10:00|31427.3|31412.3|31432.3|31417.3|31432.3|31417.3|31427.3|31412.3|5
1707768900000|2024-02-12 20:15:00|31429.8|31414.8|31432.3|31417.3|31437.3|31422.3|31427.3|31412.3|10
1707769200000|2024-02-12 20:20:00|31434.8|31419.8|31432.3|31417.3|31437.3|31422.3|31429.8|31414.8|8
1707769500000|2024-02-12 20:25:00|31437.3|31422.3|31437.3|31422.3|31439.8|31424.8|31434.8|31419.8|11
1707769800000|2024-02-12 20:30:00|31434.8|31419.8|31442.3|31427.3|31442.3|31427.3|31427.3|31412.3|65
1707770100000|2024-02-12 20:35:00|31444.8|31429.8|31444.8|31429.8|31452.3|31437.3|31437.3|31422.3|93
1707770400000|2024-02-12 20:40:00|31442.3|31427.3|31439.8|31424.8|31442.3|31427.3|31434.8|31419.8|30
1707770700000|2024-02-12 20:45:00|31437.3|31422.3|31432.3|31417.3|31439.8|31424.8|31432.3|31417.3|7
1707771000000|2024-02-12 20:50:00|31427.3|31412.3|31424.8|31409.8|31434.8|31419.8|31422.3|31407.3|19
1707771300000|2024-02-12 20:55:00|31427.3|31412.3|31444.8|31429.8|31444.8|31429.8|31424.8|31409.8|33
1707771600000|2024-02-12 21:00:00|31449.3|31409.3|31435.2|31395.2|31455.2|31415.2|31435.2|31395.2|0
1707771900000|2024-02-12 21:05:00|31435.3|31395.3|31413.3|31373.3|31438.5|31398.5|31411.3|31371.3|0
1707772200000|2024-02-12 21:10:00|31413.4|31373.4|31402|31362|31414.7|31374.7|31394.7|31354.7|0
1707772500000|2024-02-12 21:15:00|31400.7|31360.7|31395.2|31355.2|31408.7|31368.7|31395.2|31355.2|0
1707772800000|2024-02-12 21:20:00|31395.3|31355.3|31393.9|31353.9|31396.5|31356.5|31387.2|31347.2|0
1707773100000|2024-02-12 21:25:00|31394.5|31354.5|31401.2|31361.2|31401.2|31361.2|31394.5|31354.5|0
1707773400000|2024-02-12 21:30:00|31403.2|31363.2|31398.5|31358.5|31403.2|31363.2|31396.5|31356.5|0
1707773700000|2024-02-12 21:35:00|31396.5|31356.5|31396.5|31356.5|31399.9|31359.9|31396.5|31356.5|0
1707774000000|2024-02-12 21:40:00|31396.6|31356.6|31399.9|31359.9|31401.2|31361.2|31396.6|31356.6|0
1707774300000|2024-02-12 21:45:00|31399.8|31359.8|31401.2|31361.2|31401.2|31361.2|31398.5|31358.5|0
1707774600000|2024-02-12 21:50:00|31401.1|31361.1|31404.5|31364.5|31404.5|31364.5|31398.5|31358.5|0
1707774900000|2024-02-12 21:55:00|31403.8|31363.8|31412.5|31372.5|31416.4|31376.4|31403.2|31363.2|0
1707775200000|2024-02-12 22:00:00|31413.1|31373.1|31411.1|31371.1|31413.1|31373.1|31409.8|31369.8|0
1707775800000|2024-02-12 22:10:00|31411.2|31371.2|31411.1|31371.1|31413.1|31373.1|31410.5|31370.5|0
1707776100000|2024-02-12 22:15:00|31410.5|31370.5|31409.8|31369.8|31411.1|31371.1|31409.8|31369.8|0
1707776400000|2024-02-12 22:20:00|31411.1|31371.1|31411.8|31371.8|31412.5|31372.5|31408.5|31368.5|0
1707776700000|2024-02-12 22:25:00|31411.7|31371.7|31408.5|31368.5|31411.7|31371.7|31408.5|31368.5|0
1707777000000|2024-02-12 22:30:00|31409.1|31369.1|31408.5|31368.5|31409.1|31369.1|31408.5|31368.5|0
1707777300000|2024-02-12 22:35:00|31409.1|31369.1|31408.5|31368.5|31409.1|31369.1|31407.2|31367.2|0
1707777600000|2024-02-12 22:40:00|31409.8|31369.8|31409.8|31369.8|31409.8|31369.8|31408.5|31368.5|0
1707777900000|2024-02-12 22:45:00|31409.1|31369.1|31408.7|31368.7|31409.1|31369.1|31408.5|31368.5|0
1707778200000|2024-02-12 22:50:00|31409.4|31369.4|31408.7|31368.7|31409.4|31369.4|31408.7|31368.7|0
1707778500000|2024-02-12 22:55:00|31408|31368|31404.1|31364.1|31409.4|31369.4|31404.1|31364.1|0
1707778800000|2024-02-12 23:00:00|31404.7|31364.7|31404.7|31364.7|31412|31372|31402.1|31362.1|0
1707779100000|2024-02-12 23:05:00|31405.4|31365.4|31404.7|31364.7|31409.4|31369.4|31403.4|31363.4|0
1707779400000|2024-02-12 23:10:00|31403.4|31363.4|31390.8|31350.8|31403.4|31363.4|31387.5|31347.5|0
1707779700000|2024-02-12 23:15:00|31390.9|31350.9|31396.8|31356.8|31398.7|31358.7|31388.8|31348.8|0
1707780000000|2024-02-12 23:20:00|31398.7|31358.7|31408|31368|31414|31374|31396.8|31356.8|0
1707780300000|2024-02-12 23:25:00|31408.1|31368.1|31408|31368|31412.7|31372.7|31408|31368|0
1707780600000|2024-02-12 23:30:00|31408.1|31368.1|31408|31368|31412.7|31372.7|31408|31368|0
1707780900000|2024-02-12 23:35:00|31408.1|31368.1|31409.4|31369.4|31409.4|31369.4|31406.1|31366.1|0
1707781200000|2024-02-12 23:40:00|31409.3|31369.3|31417.3|31377.3|31418|31378|31408|31368|0
1707781500000|2024-02-12 23:45:00|31416.7|31376.7|31417.3|31377.3|31418.7|31378.7|31416|31376|0
1707781800000|2024-02-12 23:50:00|31417.4|31377.4|31416|31376|31420.6|31380.6|31414|31374|0
1707782100000|2024-02-12 23:55:00|31416.7|31376.7|31410.7|31370.7|31417.3|31377.3|31409.4|31369.4|0
1707782400000|2024-02-13 00:00:00|31412|31372|31401.4|31361.4|31414|31374|31401.4|31361.4|0
1707782700000|2024-02-13 00:05:00|31401.5|31361.5|31394.1|31354.1|31403.4|31363.4|31392.1|31352.1|0
1707783000000|2024-02-13 00:10:00|31392.8|31352.8|31400.5|31360.5|31400.5|31360.5|31392.1|31352.1|0
1707783300000|2024-02-13 00:15:00|31401.2|31361.2|31401.7|31361.7|31421.2|31381.2|31400.5|31360.5|0
1707783600000|2024-02-13 00:20:00|31401.6|31361.6|31401.7|31361.7|31408.2|31368.2|31395.1|31355.1|0
1707783900000|2024-02-13 00:25:00|31401.8|31361.8|31414.7|31374.7|31414.7|31374.7|31401.7|31361.7|0
1707784200000|2024-02-13 00:30:00|31418|31378|31414.6|31374.6|31421.3|31381.3|31414.6|31374.6|0
1707784500000|2024-02-13 00:35:00|31414.7|31374.7|31421.2|31381.2|31421.2|31381.2|31414.6|31374.6|0
1707784800000|2024-02-13 00:40:00|31427.6|31387.6|31427.5|31387.5|31434.1|31394.1|31427.5|31387.5|0
1707785100000|2024-02-13 00:45:00|31427.4|31387.4|31427.4|31387.4|31427.4|31387.4|31427.3|31387.3|0
1707785400000|2024-02-13 00:50:00|31427.5|31387.5|31434|31394|31434|31394|31427.4|31387.4|0
1707785700000|2024-02-13 00:55:00|31433.9|31393.9|31440.4|31400.4|31440.5|31400.5|31433.9|31393.9|0
1707786000000|2024-02-13 01:00:00|31440.5|31400.5|31433.1|31393.1|31440.5|31400.5|31433|31393|0
1707786300000|2024-02-13 01:05:00|31433.2|31393.2|31426.6|31386.6|31433.3|31393.3|31426.6|31386.6|0
1707786600000|2024-02-13 01:10:00|31426.7|31386.7|31426.7|31386.7|31426.8|31386.8|31420.3|31380.3|0
1707786900000|2024-02-13 01:15:00|31426.8|31386.8|31420.2|31380.2|31426.8|31386.8|31420.2|31380.2|0
1707787200000|2024-02-13 01:20:00|31420.3|31380.3|31420.2|31380.2|31420.3|31380.3|31420.2|31380.2|0
1707787500000|2024-02-13 01:25:00|31420.1|31380.1|31420.2|31380.2|31420.2|31380.2|31420.1|31380.1|0
1707787800000|2024-02-13 01:30:00|31420.3|31380.3|31420.3|31380.3|31420.3|31380.3|31420.2|31380.2|0
1707788400000|2024-02-13 01:40:00|31420.2|31380.2|31420.3|31380.3|31426.8|31386.8|31420.2|31380.2|0
1707788700000|2024-02-13 01:45:00|31420.4|31380.4|31420.4|31380.4|31420.4|31380.4|31420.3|31380.3|0
1707789000000|2024-02-13 01:50:00|31420.3|31380.3|31420.3|31380.3|31420.4|31380.4|31420.3|31380.3|0
1707789300000|2024-02-13 01:55:00|31420.4|31380.4|31420.3|31380.3|31420.4|31380.4|31420.3|31380.3|0
1707789600000|2024-02-13 02:00:00|31420.4|31380.4|31420.2|31380.2|31420.4|31380.4|31420.2|31380.2|0
1707789900000|2024-02-13 02:05:00|31420.3|31380.3|31420.3|31380.3|31420.3|31380.3|31420.2|31380.2|0
1707790500000|2024-02-13 02:15:00|31420.4|31380.4|31420.4|31380.4|31420.4|31380.4|31420.3|31380.3|0
1707790800000|2024-02-13 02:20:00|31420.3|31380.3|31420.4|31380.4|31420.4|31380.4|31420.3|31380.3|0
1707791100000|2024-02-13 02:25:00|31420.5|31380.5|31420.5|31380.5|31420.5|31380.5|31420.4|31380.4|0
1707791400000|2024-02-13 02:30:00|31420.6|31380.6|31427|31387|31433.4|31393.4|31420.5|31380.5|0
1707791700000|2024-02-13 02:35:00|31426.9|31386.9|31427|31387|31427|31387|31426.9|31386.9|0
1707792300000|2024-02-13 02:45:00|31427.1|31387.1|31427.2|31387.2|31427.2|31387.2|31427|31387|0
1707792600000|2024-02-13 02:50:00|31427.1|31387.1|31420.6|31380.6|31427.1|31387.1|31420.6|31380.6|0
1707792900000|2024-02-13 02:55:00|31427|31387|31427.1|31387.1|31427.1|31387.1|31427|31387|0
1707793200000|2024-02-13 03:00:00|31427.2|31387.2|31420.6|31380.6|31427.2|31387.2|31420.6|31380.6|0
1707793500000|2024-02-13 03:05:00|31420.5|31380.5|31414|31374|31420.5|31380.5|31414|31374|0
1707793800000|2024-02-13 03:10:00|31414.1|31374.1|31414.1|31374.1|31414.1|31374.1|31414|31374|0
1707794100000|2024-02-13 03:15:00|31414|31374|31414|31374|31414.1|31374.1|31414|31374|0
1707794400000|2024-02-13 03:20:00|31414.1|31374.1|31414.1|31374.1|31414.1|31374.1|31414|31374|0
1707794700000|2024-02-13 03:25:00|31414.2|31374.2|31414.1|31374.1|31420.6|31380.6|31414.1|31374.1|0
1707795000000|2024-02-13 03:30:00|31414|31374|31407.5|31367.5|31414.1|31374.1|31407.4|31367.4|0
1707795300000|2024-02-13 03:35:00|31407.4|31367.4|31401|31361|31407.4|31367.4|31401|31361|0
1707795600000|2024-02-13 03:40:00|31401.1|31361.1|31401.1|31361.1|31401.1|31361.1|31401.1|31361.1|0
1707795900000|2024-02-13 03:45:00|31401|31361|31401|31361|31407.5|31367.5|31401|31361|0
1707796200000|2024-02-13 03:50:00|31394.5|31354.5|31394.5|31354.5|31400.9|31360.9|31394.5|31354.5|0
1707796800000|2024-02-13 04:00:00|31394.6|31354.6|31394.5|31354.5|31394.6|31354.6|31394.5|31354.5|0
1707797100000|2024-02-13 04:05:00|31394.6|31354.6|31394.5|31354.5|31394.6|31354.6|31394.5|31354.5|0
1707797700000|2024-02-13 04:15:00|31394.6|31354.6|31394.5|31354.5|31401|31361|31394.5|31354.5|0
1707798000000|2024-02-13 04:20:00|31394.6|31354.6|31394.6|31354.6|31394.6|31354.6|31394.5|31354.5|0
1707798300000|2024-02-13 04:25:00|31394.5|31354.5|31401.1|31361.1|31401.1|31361.1|31394.5|31354.5|0
1707798600000|2024-02-13 04:30:00|31401|31361|31394.6|31354.6|31401.1|31361.1|31394.6|31354.6|0
1707798900000|2024-02-13 04:35:00|31397.8|31357.8|31394.5|31354.5|31401|31361|31394.5|31354.5|0
1707799200000|2024-02-13 04:40:00|31394.6|31354.6|31401|31361|31401|31361|31394.4|31354.4|0
1707799500000|2024-02-13 04:45:00|31401.1|31361.1|31401|31361|31401.1|31361.1|31401|31361|0
1707799800000|2024-02-13 04:50:00|31400.9|31360.9|31400.9|31360.9|31400.9|31360.9|31400.9|31360.9|0
1707800100000|2024-02-13 04:55:00|31401|31361|31400.9|31360.9|31401|31361|31400.9|31360.9|0
1707800400000|2024-02-13 05:00:00|31401|31361|31400.9|31360.9|31401|31361|31400.9|31360.9|0
1707800700000|2024-02-13 05:05:00|31401|31361|31401|31361|31401.1|31361.1|31401|31361|0
1707801300000|2024-02-13 05:15:00|31401.1|31361.1|31407.5|31367.5|31407.6|31367.6|31401|31361|0
1707801600000|2024-02-13 05:20:00|31407.6|31367.6|31407.7|31367.7|31407.7|31367.7|31407.5|31367.5|0
1707801900000|2024-02-13 05:25:00|31414.1|31374.1|31414.2|31374.2|31414.2|31374.2|31414.1|31374.1|0
1707802200000|2024-02-13 05:30:00|31414.1|31374.1|31414.1|31374.1|31420.6|31380.6|31407.7|31367.7|0
1707802800000|2024-02-13 05:40:00|31407.7|31367.7|31407.6|31367.6|31414.1|31374.1|31407.6|31367.6|0
1707803100000|2024-02-13 05:45:00|31407.7|31367.7|31407.6|31367.6|31414.1|31374.1|31407.6|31367.6|0
1707803400000|2024-02-13 05:50:00|31407.7|31367.7|31414.2|31374.2|31414.2|31374.2|31407.6|31367.6|0
1707803700000|2024-02-13 05:55:00|31414.1|31374.1|31407.6|31367.6|31414.2|31374.2|31407.6|31367.6|0
1707804000000|2024-02-13 06:00:00|31407.7|31367.7|31427.2|31387.2|31427.3|31387.3|31407.7|31367.7|0
1707804300000|2024-02-13 06:05:00|31427.1|31387.1|31433.7|31393.7|31433.7|31393.7|31427.1|31387.1|0
1707804600000|2024-02-13 06:10:00|31433.8|31393.8|31440.4|31400.4|31440.4|31400.4|31433.7|31393.7|0
1707804900000|2024-02-13 06:15:00|31440.5|31400.5|31447.5|31407.5|31447.5|31407.5|31440.5|31400.5|0
1707805200000|2024-02-13 06:20:00|31447.6|31407.6|31447.5|31407.5|31447.6|31407.6|31447.5|31407.5|0
1707805500000|2024-02-13 06:25:00|31447.6|31407.6|31447.6|31407.6|31454.1|31414.1|31447.5|31407.5|0
1707805800000|2024-02-13 06:30:00|31450.8|31410.8|31447.5|31407.5|31450.9|31410.9|31447.5|31407.5|0
1707806100000|2024-02-13 06:35:00|31447.4|31407.4|31453.9|31413.9|31453.9|31413.9|31447.3|31407.3|0
1707806400000|2024-02-13 06:40:00|31454|31414|31454.2|31414.2|31460.6|31420.6|31454|31414|0
1707806700000|2024-02-13 06:45:00|31454.1|31414.1|31454|31414|31454.2|31414.2|31454|31414|0
1707807000000|2024-02-13 06:50:00|31454.1|31414.1|31441.1|31401.1|31454.2|31414.2|31441.1|31401.1|0
1707807300000|2024-02-13 06:55:00|31441.2|31401.2|31434.6|31394.6|31441.2|31401.2|31434.6|31394.6|0
1707807600000|2024-02-13 07:00:00|31434.7|31394.7|31417.3|31402.3|31434.7|31404.8|31397.3|31368.8|48
1707807900000|2024-02-13 07:05:00|31422.3|31407.3|31427.3|31412.3|31434.8|31419.8|31412.3|31397.3|39
1707808200000|2024-02-13 07:10:00|31429.8|31414.8|31417.3|31402.3|31432.3|31417.3|31414.8|31399.8|30
1707808500000|2024-02-13 07:15:00|31414.8|31399.8|31417.3|31402.3|31422.3|31407.3|31412.3|31397.3|13
1707808800000|2024-02-13 07:20:00|31419.8|31404.8|31412.3|31397.3|31424.8|31409.8|31409.8|31394.8|19
1707809100000|2024-02-13 07:25:00|31409.8|31394.8|31427.3|31412.3|31432.3|31417.3|31409.8|31394.8|23
1707809400000|2024-02-13 07:30:00|31432.3|31417.3|31437.3|31422.3|31437.3|31422.3|31419.8|31404.8|22
1707809700000|2024-02-13 07:35:00|31434.8|31419.8|31437.3|31422.3|31439.8|31424.8|31427.3|31412.3|38
1707810000000|2024-02-13 07:40:00|31432.3|31417.3|31442.3|31427.3|31442.3|31427.3|31427.3|31412.3|9
1707810300000|2024-02-13 07:45:00|31439.8|31424.8|31429.8|31414.8|31439.8|31424.8|31427.3|31412.3|10
1707810600000|2024-02-13 07:50:00|31432.3|31417.3|31427.3|31412.3|31434.8|31419.8|31427.3|31412.3|28
1707810900000|2024-02-13 07:55:00|31424.8|31409.8|31464.8|31449.8|31464.8|31449.8|31422.3|31407.3|107
1707811200000|2024-02-13 08:00:00|31462.3|31447.3|31402.3|31387.3|31482.3|31467.3|31397.3|31382.3|550
1707811500000|2024-02-13 08:05:00|31404.8|31389.8|31397.3|31382.3|31417.3|31402.3|31392.3|31377.3|235
1707811800000|2024-02-13 08:10:00|31399.8|31384.8|31402.3|31387.3|31412.3|31397.3|31389.8|31374.8|177
1707812100000|2024-02-13 08:15:00|31397.3|31382.3|31382.3|31367.3|31397.3|31382.3|31377.3|31362.3|156
1707812400000|2024-02-13 08:20:00|31379.8|31364.8|31377.3|31362.3|31382.3|31367.3|31342.3|31327.3|173
1707812700000|2024-02-13 08:25:00|31374.8|31359.8|31352.3|31337.3|31397.3|31382.3|31352.3|31337.3|175
1707813000000|2024-02-13 08:30:00|31354.8|31339.8|31337.3|31322.3|31357.3|31342.3|31317.3|31302.3|267
1707813300000|2024-02-13 08:35:00|31339.8|31324.8|31342.3|31327.3|31362.3|31347.3|31332.3|31317.3|135
1707813600000|2024-02-13 08:40:00|31337.3|31322.3|31330.4|31315.4|31353.5|31338.5|31330.4|31315.4|140
1707813900000|2024-02-13 08:45:00|31332.9|31317.9|31325.4|31310.4|31345.4|31330.4|31315.4|31300.4|109
1707814200000|2024-02-13 08:50:00|31327.9|31312.9|31362.9|31347.9|31370.4|31355.4|31327.9|31312.9|121
1707814500000|2024-02-13 08:55:00|31360.4|31345.4|31330.4|31315.4|31362.9|31347.9|31330.4|31315.4|132
1707814800000|2024-02-13 09:00:00|31332.9|31317.9|31340.4|31325.4|31350.4|31335.4|31325.4|31310.4|94
1707815100000|2024-02-13 09:05:00|31337.9|31322.9|31330.4|31315.4|31355.4|31340.4|31330.4|31315.4|65
1707815400000|2024-02-13 09:10:00|31332.9|31317.9|31312.9|31297.9|31335.4|31320.4|31310.4|31295.4|95
1707815700000|2024-02-13 09:15:00|31310.4|31295.4|31340.4|31325.4|31355.4|31340.4|31310.4|31295.4|84
1707816000000|2024-02-13 09:20:00|31337.9|31322.9|31325.4|31310.4|31345.4|31330.4|31320.4|31305.4|72
1707816300000|2024-02-13 09:25:00|31327.9|31312.9|31347.9|31332.9|31355.4|31340.4|31325.4|31310.4|52
1707816600000|2024-02-13 09:30:00|31345.4|31330.4|31340.4|31325.4|31355.4|31340.4|31330.4|31315.4|66
1707816900000|2024-02-13 09:35:00|31342.9|31327.9|31347.9|31332.9|31350.4|31335.4|31335.4|31320.4|60
1707817200000|2024-02-13 09:40:00|31345.4|31330.4|31345.4|31330.4|31347.9|31332.9|31330.4|31315.4|37
1707817500000|2024-02-13 09:45:00|31340.4|31325.4|31335.4|31320.4|31345.4|31330.4|31330.4|31315.4|40
1707817800000|2024-02-13 09:50:00|31332.9|31317.9|31350.4|31335.4|31350.4|31335.4|31322.9|31307.9|52
1707818100000|2024-02-13 09:55:00|31352.9|31337.9|31362.9|31347.9|31367.9|31352.9|31350.4|31335.4|250
1707818400000|2024-02-13 10:00:00|31360.4|31345.4|31377.9|31362.9|31385.4|31370.4|31355.4|31340.4|69
1707818700000|2024-02-13 10:05:00|31375.4|31360.4|31360.4|31345.4|31380.4|31365.4|31360.4|31345.4|50
1707819000000|2024-02-13 10:10:00|31362.9|31347.9|31325.4|31310.4|31362.9|31347.9|31322.9|31307.9|75
1707819300000|2024-02-13 10:15:00|31330.4|31315.4|31322.9|31307.9|31332.9|31317.9|31320.4|31305.4|79
1707819600000|2024-02-13 10:20:00|31325.4|31310.4|31340.4|31325.4|31342.9|31327.9|31310.4|31295.4|195
1707819900000|2024-02-13 10:25:00|31337.9|31322.9|31325.4|31310.4|31340.4|31325.4|31320.4|31305.4|106
1707820200000|2024-02-13 10:30:00|31330.4|31315.4|31365.4|31350.4|31365.4|31350.4|31330.4|31315.4|79
1707820500000|2024-02-13 10:35:00|31367.9|31352.9|31360.4|31345.4|31370.4|31355.4|31355.4|31340.4|87
1707820800000|2024-02-13 10:40:00|31362.9|31347.9|31345.4|31330.4|31365.4|31350.4|31345.4|31330.4|25
1707821100000|2024-02-13 10:45:00|31340.4|31325.4|31350.4|31335.4|31355.4|31340.4|31340.4|31325.4|128
1707821400000|2024-02-13 10:50:00|31355.4|31340.4|31345.4|31330.4|31360.4|31345.4|31345.4|31330.4|66
1707821700000|2024-02-13 10:55:00|31342.9|31327.9|31365.4|31350.4|31365.4|31350.4|31342.9|31327.9|31
1707822000000|2024-02-13 11:00:00|31362.9|31347.9|31365.4|31350.4|31365.4|31350.4|31355.4|31340.4|35
1707822300000|2024-02-13 11:05:00|31362.9|31347.9|31360.4|31345.4|31367.9|31352.9|31350.4|31335.4|11
1707822600000|2024-02-13 11:10:00|31357.9|31342.9|31360.4|31345.4|31360.4|31345.4|31345.4|31330.4|30
1707822900000|2024-02-13 11:15:00|31357.9|31342.9|31365.4|31350.4|31370.4|31355.4|31355.4|31340.4|32
1707823200000|2024-02-13 11:20:00|31367.9|31352.9|31365.4|31350.4|31367.9|31352.9|31355.4|31340.4|17
1707823500000|2024-02-13 11:25:00|31362.9|31347.9|31365.4|31350.4|31375.4|31360.4|31360.4|31345.4|36
1707823800000|2024-02-13 11:30:00|31360.4|31345.4|31357.9|31342.9|31365.4|31350.4|31350.4|31335.4|33
1707824100000|2024-02-13 11:35:00|31355.4|31340.4|31360.4|31345.4|31365.4|31350.4|31355.4|31340.4|27
1707824400000|2024-02-13 11:40:00|31355.4|31340.4|31340.4|31325.4|31362.9|31347.9|31340.4|31325.4|79
1707824700000|2024-02-13 11:45:00|31335.4|31320.4|31340.4|31325.4|31340.4|31325.4|31335.4|31320.4|61
1707825000000|2024-02-13 11:50:00|31337.9|31322.9|31315.4|31300.4|31337.9|31322.9|31315.4|31300.4|47
1707825300000|2024-02-13 11:55:00|31312.9|31297.9|31320.4|31305.4|31330.4|31315.4|31310.4|31295.4|42
1707825600000|2024-02-13 12:00:00|31325.4|31310.4|31310.4|31295.4|31325.4|31310.4|31302.9|31287.9|74
1707825900000|2024-02-13 12:05:00|31307.9|31292.9|31340.4|31325.4|31345.4|31330.4|31307.9|31292.9|49
1707826200000|2024-02-13 12:10:00|31342.9|31327.9|31332.9|31317.9|31345.4|31330.4|31325.4|31310.4|41
1707826500000|2024-02-13 12:15:00|31330.4|31315.4|31335.4|31320.4|31335.4|31320.4|31325.4|31310.4|23
1707826800000|2024-02-13 12:20:00|31340.4|31325.4|31330.4|31315.4|31350.4|31335.4|31325.4|31310.4|26
1707827100000|2024-02-13 12:25:00|31327.9|31312.9|31330.4|31315.4|31330.4|31315.4|31315.4|31300.4|21
1707827400000|2024-02-13 12:30:00|31325.4|31310.4|31335.4|31320.4|31337.9|31322.9|31320.4|31305.4|36
1707827700000|2024-02-13 12:35:00|31332.9|31317.9|31340.4|31325.4|31340.4|31325.4|31325.4|31310.4|36
1707828000000|2024-02-13 12:40:00|31341|31326|31336|31321|31346|31331|31336|31321|26
1707828300000|2024-02-13 12:45:00|31331|31316|31331|31316|31336|31321|31331|31316|30
1707828600000|2024-02-13 12:50:00|31326|31311|31331|31316|31333.5|31318.5|31326|31311|31
1707828900000|2024-02-13 12:55:00|31333.5|31318.5|31331|31316|31336|31321|31326|31311|28
1707829200000|2024-02-13 13:00:00|31328.5|31313.5|31338.5|31323.5|31341|31326|31321|31306|47
1707829500000|2024-02-13 13:05:00|31336|31321|31336|31321|31341|31326|31331|31316|25
1707829800000|2024-02-13 13:10:00|31331|31316|31328.5|31313.5|31341|31326|31326|31311|82
1707830100000|2024-02-13 13:15:00|31326|31311|31346|31331|31346|31331|31326|31311|107
1707830400000|2024-02-13 13:20:00|31351|31336|31356|31341|31361|31346|31346|31331|49
1707830700000|2024-02-13 13:25:00|31361|31346|31351|31336|31371|31356|31351|31336|83
1707831000000|2024-02-13 13:30:00|31348.5|31333.5|31286|31271|31356|31341|31226|31211|595
1707831300000|2024-02-13 13:35:00|31288.5|31273.5|31246|31231|31288.5|31273.5|31231|31216|312
1707831600000|2024-02-13 13:40:00|31243.5|31228.5|31278.5|31263.5|31296|31281|31241|31226|287
1707831900000|2024-02-13 13:45:00|31276|31261|31256|31241|31286|31271|31251|31236|144
1707832200000|2024-02-13 13:50:00|31251|31236|31226|31211|31266|31251|31226|31211|190
1707832500000|2024-02-13 13:55:00|31221|31206|31226|31211|31241|31226|31216|31201|144
1707832800000|2024-02-13 14:00:00|31228.5|31213.5|31211|31196|31228.5|31213.5|31206|31191|140
1707833100000|2024-02-13 14:05:00|31208.5|31193.5|31201|31186|31211|31196|31186|31171|191
1707833400000|2024-02-13 14:10:00|31203.5|31188.5|31196|31181|31211|31196|31181|31166|236
1707833700000|2024-02-13 14:15:00|31198.5|31183.5|31211|31196|31221|31206|31196|31181|119
1707834000000|2024-02-13 14:20:00|31208.5|31193.5|31206|31191|31221|31206|31206|31191|253
1707834300000|2024-02-13 14:25:00|31203.5|31188.5|31238.5|31223.5|31241|31226|31203.5|31188.5|104
1707834600000|2024-02-13 14:30:00|31231|31216|31248.5|31233.5|31248.5|31233.5|31206|31191|143
1707834900000|2024-02-13 14:35:00|31246|31231|31226|31211|31266|31251|31226|31211|216
1707835200000|2024-02-13 14:40:00|31221|31206|31256|31241|31263.5|31248.5|31206|31191|177
1707835500000|2024-02-13 14:45:00|31258.5|31243.5|31216|31201|31273.5|31258.5|31211|31196|137
1707835800000|2024-02-13 14:50:00|31218.5|31203.5|31193.5|31178.5|31223.5|31208.5|31186|31171|227
1707836100000|2024-02-13 14:55:00|31196|31181|31161|31146|31196|31181|31156|31141|213
1707836400000|2024-02-13 15:00:00|31158.5|31143.5|31163.5|31148.5|31176|31161|31146|31131|223
1707836700000|2024-02-13 15:05:00|31161|31146|31151|31136|31161|31146|31141|31126|203
1707837000000|2024-02-13 15:10:00|31151.5|31136.5|31146.5|31131.5|31161.5|31146.5|31141.5|31126.5|96
1707837300000|2024-02-13 15:15:00|31144|31129|31124|31109|31151.5|31136.5|31114|31099|267
1707837600000|2024-02-13 15:20:00|31121.5|31106.5|31136.5|31121.5|31146.5|31131.5|31116.5|31101.5|94
1707837900000|2024-02-13 15:25:00|31139|31124|31176.5|31161.5|31176.5|31161.5|31136.5|31121.5|196
1707838200000|2024-02-13 15:30:00|31174|31159|31141.5|31126.5|31176.5|31161.5|31141.5|31126.5|154
1707838500000|2024-02-13 15:35:00|31136.5|31121.5|31134|31119|31136.5|31121.5|31106.5|31091.5|160
1707838800000|2024-02-13 15:40:00|31131.5|31116.5|31146.5|31131.5|31159|31144|31124|31109|137
1707839100000|2024-02-13 15:45:00|31141.5|31126.5|31144|31129|31149|31134|31126.5|31111.5|88
1707839400000|2024-02-13 15:50:00|31141.5|31126.5|31164|31149|31166.5|31151.5|31136.5|31121.5|65
1707839700000|2024-02-13 15:55:00|31161.5|31146.5|31146.5|31131.5|31164|31149|31139|31124|36
1707840000000|2024-02-13 16:00:00|31149|31134|31161.5|31146.5|31166.5|31151.5|31141.5|31126.5|119
1707840300000|2024-02-13 16:05:00|31156.5|31141.5|31166.5|31151.5|31176.5|31161.5|31156.5|31141.5|88
1707840600000|2024-02-13 16:10:00|31169|31154|31161.5|31146.5|31176.5|31161.5|31156.5|31141.5|98
1707840900000|2024-02-13 16:15:00|31164|31149|31156.5|31141.5|31171.5|31156.5|31156.5|31141.5|99
1707841200000|2024-02-13 16:20:00|31161.5|31146.5|31156.5|31141.5|31161.5|31146.5|31151.5|31136.5|133
1707841500000|2024-02-13 16:25:00|31161.5|31146.5|31156.5|31141.5|31176.5|31161.5|31156.5|31141.5|187
1707841800000|2024-02-13 16:30:00|31161.5|31146.5|31149|31134|31171.5|31156.5|31141.5|31126.5|603
1707842100000|2024-02-13 16:35:00|31146.5|31131.5|31156.5|31141.5|31156.5|31141.5|31139|31124|182
1707842400000|2024-02-13 16:40:00|31159|31144|31166.5|31151.5|31166.5|31151.5|31156.5|31141.5|58
1707842700000|2024-02-13 16:45:00|31169|31154|31181.5|31166.5|31186.5|31171.5|31169|31154|41
1707843000000|2024-02-13 16:50:00|31184|31164|31169|31144|31189|31169|31164|31144|85
1707843300000|2024-02-13 16:55:00|31164|31149|31174|31154|31179|31154|31159|31139|11
1707843600000|2024-02-13 17:00:00|31169|31149|31174|31154|31179|31159|31169|31149|22
1707843900000|2024-02-13 17:05:00|31169|31149|31159|31134|31174|31149|31154|31134|13
1707844200000|2024-02-13 17:10:00|31154|31139|31164|31144|31164|31144|31144|31124|19
1707844500000|2024-02-13 17:15:00|31169|31139|31154|31134|31169|31144|31149|31129|15
1707844800000|2024-02-13 17:20:00|31159|31129|31154|31129|31159|31139|31149|31129|19
1707845100000|2024-02-13 17:25:00|31159|31134|31149|31124|31159|31134|31144|31119|73
1707845400000|2024-02-13 17:30:00|31144|31129|31164|31139|31164|31144|31144|31124|18
1707845700000|2024-02-13 17:35:00|31159|31144|31159|31139|31159|31144|31149|31129|19
1707846000000|2024-02-13 17:40:00|31154|31134|31154|31129|31154|31134|31149|31129|9
1707846300000|2024-02-13 17:45:00|31149|31134|31139|31119|31149|31134|31134|31114|5
1707846600000|2024-02-13 17:50:00|31144|31114|31129|31104|31149|31129|31124|31104|19
1707846900000|2024-02-13 17:55:00|31124|31099|31129|31109|31129|31109|31124|31099|34
1707847200000|2024-02-13 18:00:00|31124|31104|31114|31094|31129|31104|31109|31089|29
1707847500000|2024-02-13 18:05:00|31109|31089|31109|31089|31119|31094|31109|31089|22
1707847800000|2024-02-13 18:10:00|31104|31084|31114|31094|31114|31094|31099|31079|13
1707848100000|2024-02-13 18:15:00|31119|31089|31109|31089|31119|31099|31104|31084|11
1707848400000|2024-02-13 18:20:00|31104|31084|31094|31074|31104|31084|31094|31074|16
1707848700000|2024-02-13 18:25:00|31099|31079|31104|31084|31109|31089|31094|31074|8
1707849000000|2024-02-13 18:30:00|31099|31079|31094|31074|31104|31084|31094|31069|6
1707849300000|2024-02-13 18:35:00|31089|31069|31094|31074|31094|31074|31089|31069|3
1707849600000|2024-02-13 18:40:00|31089|31069|31089|31069|31094|31074|31084|31064|3
1707849900000|2024-02-13 18:45:00|31094|31074|31084|31064|31099|31074|31084|31059|7
1707850200000|2024-02-13 18:50:00|31079|31059|31084|31059|31094|31074|31079|31059|26
1707850500000|2024-02-13 18:55:00|31079|31064|31079|31059|31084|31064|31074|31054|15
1707850800000|2024-02-13 19:00:00|31074|31054|31064|31039|31079|31059|31059|31039|29
1707851100000|2024-02-13 19:05:00|31059|31044|31039|31019|31059|31044|31034|31014|47
1707851400000|2024-02-13 19:10:00|31034|31014|31029|31004|31039|31019|31019|30999|29
1707851700000|2024-02-13 19:15:00|31024|31009|31029|31009|31034|31014|31014|30994|28
1707852000000|2024-02-13 19:20:00|31034|31004|31029|31004|31034|31014|31024|31004|14
1707852300000|2024-02-13 19:25:00|31024|31009|31029|31014|31034|31014|31014|30994|14
1707852600000|2024-02-13 19:30:00|31026.5|31011.5|31044|31029|31044|31029|31024|31009|20
1707852900000|2024-02-13 19:35:00|31046.5|31031.5|31049|31034|31051.5|31036.5|31036.5|31021.5|10
1707853200000|2024-02-13 19:40:00|31051.5|31036.5|31024|31009|31051.5|31036.5|31024|31009|11
1707853500000|2024-02-13 19:45:00|31021.5|31006.5|30991.5|30976.5|31026.5|31011.5|30989|30974|50
1707853800000|2024-02-13 19:50:00|30994|30979|30976.5|30961.5|30996.5|30981.5|30976.5|30961.5|25
1707854100000|2024-02-13 19:55:00|30971.5|30956.5|30984|30969|30986.5|30971.5|30961.5|30946.5|39
1707854400000|2024-02-13 20:00:00|30981.5|30966.5|30961.5|30946.5|30991.5|30976.5|30959|30944|9
1707854700000|2024-02-13 20:05:00|30966.5|30951.5|30971.5|30956.5|30976.5|30961.5|30966.5|30951.5|10
1707855000000|2024-02-13 20:10:00|30974|30959|30961.5|30946.5|30976.5|30961.5|30961.5|30946.5|9
1707855300000|2024-02-13 20:15:00|30964|30949|30954|30939|30966.5|30951.5|30946.5|30931.5|40
1707855600000|2024-02-13 20:20:00|30956.5|30941.5|30949|30934|30956.5|30941.5|30941.5|30926.5|22
1707855900000|2024-02-13 20:25:00|30951.5|30936.5|30971.5|30956.5|30971.5|30956.5|30946.5|30931.5|45
1707856200000|2024-02-13 20:30:00|30969|30954|30981.5|30966.5|30981.5|30966.5|30966.5|30951.5|53
1707856500000|2024-02-13 20:35:00|30979|30964|30976.5|30961.5|30986.5|30971.5|30976.5|30961.5|39
1707856800000|2024-02-13 20:40:00|30979|30964|31004|30989|31006.5|30991.5|30976.5|30961.5|10
1707857100000|2024-02-13 20:45:00|31006.5|30991.5|31024|31009|31026.5|31011.5|31004|30989|37
1707857400000|2024-02-13 20:50:00|31019|31004|31014|30999|31019|31004|31011.5|30996.5|12
1707857700000|2024-02-13 20:55:00|31016.5|31001.5|31041.5|31026.5|31041.5|31026.5|31016.5|31001.5|33
1707858000000|2024-02-13 21:00:00|31053.1|31013.1|31045.1|31005.1|31062.4|31022.4|31035.8|30995.8|0
1707858300000|2024-02-13 21:05:00|31045.8|31005.8|31037.1|30997.1|31048.4|31008.4|31034.5|30994.5|0
1707858600000|2024-02-13 21:10:00|31037.2|30997.2|31049.1|31009.1|31054.4|31014.4|31037.2|30997.2|0
1707858900000|2024-02-13 21:15:00|31048.4|31008.4|31054.4|31014.4|31057.7|31017.7|31048.4|31008.4|0
1707859200000|2024-02-13 21:20:00|31054.5|31014.5|31051.7|31011.7|31056.4|31016.4|31049.1|31009.1|0
1707859500000|2024-02-13 21:25:00|31049.8|31009.8|31048.4|31008.4|31054.4|31014.4|31047.1|31007.1|0
1707859800000|2024-02-13 21:30:00|31048.5|31008.5|31048.4|31008.4|31051.7|31011.7|31047.1|31007.1|0
1707860100000|2024-02-13 21:35:00|31048.5|31008.5|31057.7|31017.7|31057.7|31017.7|31048.4|31008.4|0
1707860400000|2024-02-13 21:40:00|31057.1|31017.1|31064.4|31024.4|31070.4|31030.4|31056.4|31016.4|0
1707860700000|2024-02-13 21:45:00|31065|31025|31067.9|31027.9|31067.9|31027.9|31061|31021|0
1707861000000|2024-02-13 21:50:00|31067.8|31027.8|31066.5|31026.5|31069.9|31029.9|31061.9|31021.9|0
1707861300000|2024-02-13 21:55:00|31066.6|31026.6|31065.9|31025.9|31069.9|31029.9|31065.9|31025.9|0
1707861600000|2024-02-13 22:00:00|31065.2|31025.2|31067.9|31027.9|31067.9|31027.9|31065.2|31025.2|0
1707861900000|2024-02-13 22:05:00|31068.5|31028.5|31069.2|31029.2|31069.9|31029.9|31067.9|31027.9|0
1707862200000|2024-02-13 22:10:00|31069.9|31029.9|31075.8|31035.8|31077.2|31037.2|31069.9|31029.9|0
1707862500000|2024-02-13 22:15:00|31074.5|31034.5|31075.2|31035.2|31075.9|31035.9|31073.9|31033.9|0
1707862800000|2024-02-13 22:20:00|31075.9|31035.9|31075.9|31035.9|31077.2|31037.2|31075.2|31035.2|0
1707863100000|2024-02-13 22:25:00|31075.8|31035.8|31077.8|31037.8|31080.5|31040.5|31075.2|31035.2|0
1707863400000|2024-02-13 22:30:00|31077.2|31037.2|31079.2|31039.2|31081.2|31041.2|31077.2|31037.2|0
1707863700000|2024-02-13 22:35:00|31078.5|31038.5|31082.5|31042.5|31083.8|31043.8|31078.5|31038.5|0
1707864000000|2024-02-13 22:40:00|31082.6|31042.6|31083.2|31043.2|31084.5|31044.5|31082.5|31042.5|0
1707864300000|2024-02-13 22:45:00|31083.1|31043.1|31080.5|31040.5|31083.2|31043.2|31079.8|31039.8|0
1707864600000|2024-02-13 22:50:00|31079.8|31039.8|31079.2|31039.2|31080.5|31040.5|31076.5|31036.5|0
1707864900000|2024-02-13 22:55:00|31079.1|31039.1|31078.8|31038.8|31080.5|31040.5|31077.9|31037.9|0
1707865200000|2024-02-13 23:00:00|31078.5|31038.5|31054.9|31014.9|31078.5|31038.5|31047.6|31007.6|0
1707865500000|2024-02-13 23:05:00|31053.6|31013.6|31059.6|31019.6|31062.9|31022.9|31053.6|31013.6|0
1707865800000|2024-02-13 23:10:00|31060.9|31020.9|31053.6|31013.6|31062.9|31022.9|31053.6|31013.6|0
1707866100000|2024-02-13 23:15:00|31054.3|31014.3|31050.3|31010.3|31056.9|31016.9|31050.3|31010.3|0
1707866400000|2024-02-13 23:20:00|31052.3|31012.3|31050.3|31010.3|31056.9|31016.9|31050.3|31010.3|0
1707866700000|2024-02-13 23:25:00|31050.9|31010.9|31056.9|31016.9|31058.2|31018.2|31050.3|31010.3|0
1707867000000|2024-02-13 23:30:00|31055.6|31015.6|31061.6|31021.6|31061.6|31021.6|31054.9|31014.9|0
1707867300000|2024-02-13 23:35:00|31061.7|31021.7|31062.9|31022.9|31067.5|31027.5|31061.7|31021.7|0
1707867600000|2024-02-13 23:40:00|31062.8|31022.8|31064.9|31024.9|31066.2|31026.2|31059.6|31019.6|0
1707867900000|2024-02-13 23:45:00|31064.8|31024.8|31056.9|31016.9|31066.2|31026.2|31056.9|31016.9|0
1707868200000|2024-02-13 23:50:00|31055.6|31015.6|31059.6|31019.6|31059.6|31019.6|31053.6|31013.6|0
1707868500000|2024-02-13 23:55:00|31060.9|31020.9|31061.6|31021.6|31062.9|31022.9|31058.2|31018.2|0
1707868800000|2024-02-14 00:00:00|31061.5|31021.5|31059.6|31019.6|31061.6|31021.6|31054.9|31014.9|0
1707869100000|2024-02-14 00:05:00|31058.9|31018.9|31054.7|31014.7|31059.4|31019.4|31052|31012|0
1707869400000|2024-02-14 00:10:00|31054|31014|31054.7|31014.7|31056.7|31016.7|31053.4|31013.4|0
1707869700000|2024-02-14 00:15:00|31054.6|31014.6|31066.1|31026.1|31079.2|31039.2|31052|31012|0
1707870000000|2024-02-14 00:20:00|31069.4|31029.4|31065.9|31025.9|31072.6|31032.6|31065.9|31025.9|0
1707870300000|2024-02-14 00:25:00|31065.8|31025.8|31065.9|31025.9|31066.1|31026.1|31059.4|31019.4|0
1707870600000|2024-02-14 00:30:00|31066|31026|31065.9|31025.9|31072.6|31032.6|31065.9|31025.9|0
1707870900000|2024-02-14 00:35:00|31066|31026|31065.9|31025.9|31066|31026|31065.8|31025.8|0
1707871200000|2024-02-14 00:40:00|31065.8|31025.8|31079|31039|31079|31039|31065.8|31025.8|0
1707871500000|2024-02-14 00:45:00|31079.1|31039.1|31088.9|31048.9|31088.9|31048.9|31079|31039|0
1707871800000|2024-02-14 00:50:00|31088.8|31048.8|31085.7|31045.7|31092.3|31052.3|31085.7|31045.7|0
1707872100000|2024-02-14 00:55:00|31085.6|31045.6|31085.7|31045.7|31085.8|31045.8|31085.6|31045.6|0
1707872400000|2024-02-14 01:00:00|31085.6|31045.6|31092.1|31052.1|31092.2|31052.2|31085.6|31045.6|0
1707872700000|2024-02-14 01:05:00|31092.2|31052.2|31092|31052|31092.2|31052.2|31092|31052|0
1707873000000|2024-02-14 01:10:00|31092.1|31052.1|31092|31052|31098.6|31058.6|31092|31052|0
1707873300000|2024-02-14 01:15:00|31092.1|31052.1|31078.8|31038.8|31092.1|31052.1|31078.8|31038.8|0
1707873600000|2024-02-14 01:20:00|31085.3|31045.3|31085.2|31045.2|31085.4|31045.4|31078.6|31038.6|0
1707873900000|2024-02-14 01:25:00|31085.3|31045.3|31085.4|31045.4|31091.8|31051.8|31085.3|31045.3|0
1707874200000|2024-02-14 01:30:00|31085.3|31045.3|31085.3|31045.3|31092|31052|31085.2|31045.2|0
1707874500000|2024-02-14 01:35:00|31085.4|31045.4|31078.6|31038.6|31085.4|31045.4|31078.6|31038.6|0
1707874800000|2024-02-14 01:40:00|31078.7|31038.7|31092|31052|31092|31052|31078.7|31038.7|0
1707875100000|2024-02-14 01:45:00|31085.5|31045.5|31088.7|31048.7|31088.7|31048.7|31078.7|31038.7|0
1707875400000|2024-02-14 01:50:00|31085.5|31045.5|31098.4|31058.4|31098.5|31058.5|31085.4|31045.4|0
1707875700000|2024-02-14 01:55:00|31098.5|31058.5|31092|31052|31098.5|31058.5|31091.9|31051.9|0
1707876000000|2024-02-14 02:00:00|31098.4|31058.4|31098.8|31058.8|31105.2|31065.2|31092|31052|0
1707876300000|2024-02-14 02:05:00|31098.7|31058.7|31092.2|31052.2|31098.8|31058.8|31092.2|31052.2|0
1707876600000|2024-02-14 02:10:00|31095.4|31055.4|31098.5|31058.5|31105.2|31065.2|31092.3|31052.3|0
1707876900000|2024-02-14 02:15:00|31098.6|31058.6|31105.2|31065.2|31105.2|31065.2|31098.5|31058.5|0
1707877200000|2024-02-14 02:20:00|31105.1|31065.1|31098.6|31058.6|31105.2|31065.2|31098.6|31058.6|0
1707877500000|2024-02-14 02:25:00|31098.7|31058.7|31105.1|31065.1|31105.1|31065.1|31098.5|31058.5|0
1707877800000|2024-02-14 02:30:00|31105|31065|31091.8|31051.8|31105|31065|31091.8|31051.8|0
1707878100000|2024-02-14 02:35:00|31098.2|31058.2|31085.4|31045.4|31098.3|31058.3|31078.8|31038.8|0
1707878400000|2024-02-14 02:40:00|31085.3|31045.3|31085.3|31045.3|31085.3|31045.3|31078.9|31038.9|0
1707878700000|2024-02-14 02:45:00|31085.4|31045.4|31091.9|31051.9|31091.9|31051.9|31085.3|31045.3|0
1707879000000|2024-02-14 02:50:00|31088.6|31048.6|31091.8|31051.8|31091.9|31051.9|31085.3|31045.3|0
1707879300000|2024-02-14 02:55:00|31091.7|31051.7|31092.2|31052.2|31092.2|31052.2|31091.7|31051.7|0
1707879600000|2024-02-14 03:00:00|31092.1|31052.1|31092.2|31052.2|31092.3|31052.3|31092.1|31052.1|0
1707879900000|2024-02-14 03:05:00|31092.3|31052.3|31085.8|31045.8|31092.3|31052.3|31079.3|31039.3|0
1707880200000|2024-02-14 03:10:00|31079.4|31039.4|31079.3|31039.3|31079.4|31039.4|31079.3|31039.3|0
1707880500000|2024-02-14 03:15:00|31079.2|31039.2|31079.2|31039.2|31079.3|31039.3|31079.2|31039.2|0
1707880800000|2024-02-14 03:20:00|31079.3|31039.3|31085.8|31045.8|31085.9|31045.9|31079.2|31039.2|0
1707881100000|2024-02-14 03:25:00|31085.9|31045.9|31085.9|31045.9|31085.9|31045.9|31085.8|31045.8|0
1707881400000|2024-02-14 03:30:00|31085.8|31045.8|31085.7|31045.7|31085.9|31045.9|31079.2|31039.2|0
1707881700000|2024-02-14 03:35:00|31079.2|31039.2|31079.2|31039.2|31085.6|31045.6|31079.1|31039.1|0
1707882000000|2024-02-14 03:40:00|31079.3|31039.3|31085.7|31045.7|31085.7|31045.7|31079.2|31039.2|0
1707882300000|2024-02-14 03:45:00|31085.8|31045.8|31085.8|31045.8|31085.8|31045.8|31079.2|31039.2|0
1707882600000|2024-02-14 03:50:00|31085.7|31045.7|31085.7|31045.7|31085.7|31045.7|31079.2|31039.2|0
1707882900000|2024-02-14 03:55:00|31085.6|31045.6|31079.3|31039.3|31085.7|31045.7|31079.2|31039.2|0
1707883200000|2024-02-14 04:00:00|31079.2|31039.2|31079.3|31039.3|31079.3|31039.3|31079.2|31039.2|0
1707884100000|2024-02-14 04:15:00|31079.2|31039.2|31069.5|31029.5|31079.3|31039.3|31066.3|31026.3|0
1707884400000|2024-02-14 04:20:00|31066.3|31026.3|31079.2|31039.2|31079.2|31039.2|31066.3|31026.3|0
1707884700000|2024-02-14 04:25:00|31072.7|31032.7|31079.2|31039.2|31079.3|31039.3|31072.7|31032.7|0
1707885000000|2024-02-14 04:30:00|31079.3|31039.3|31079.2|31039.2|31079.3|31039.3|31079.2|31039.2|0
1707885300000|2024-02-14 04:35:00|31079.1|31039.1|31079.2|31039.2|31079.2|31039.2|31079.1|31039.1|0
1707885600000|2024-02-14 04:40:00|31079.3|31039.3|31085.7|31045.7|31085.7|31045.7|31079.3|31039.3|0
1707885900000|2024-02-14 04:45:00|31082.5|31042.5|31085.7|31045.7|31085.8|31045.8|31079.2|31039.2|0
1707886200000|2024-02-14 04:50:00|31079.3|31039.3|31079.3|31039.3|31085.7|31045.7|31079.3|31039.3|0
1707886500000|2024-02-14 04:55:00|31079.4|31039.4|31085.9|31045.9|31086|31046|31079.4|31039.4|0
1707886800000|2024-02-14 05:00:00|31079.5|31039.5|31092.5|31052.5|31092.5|31052.5|31079.5|31039.5|0
1707887100000|2024-02-14 05:05:00|31092.4|31052.4|31092.5|31052.5|31095.7|31055.7|31092.4|31052.4|0
1707887400000|2024-02-14 05:10:00|31092.4|31052.4|31086|31046|31092.5|31052.5|31085.9|31045.9|0
1707887700000|2024-02-14 05:15:00|31085.9|31045.9|31086.1|31046.1|31092.6|31052.6|31085.9|31045.9|0
1707888300000|2024-02-14 05:25:00|31086.2|31046.2|31086.1|31046.1|31086.2|31046.2|31086.1|31046.1|0
1707888600000|2024-02-14 05:30:00|31086.2|31046.2|31086.2|31046.2|31092.8|31052.8|31086.1|31046.1|0
1707888900000|2024-02-14 05:35:00|31086.3|31046.3|31086.5|31046.5|31092.9|31052.9|31086.2|31046.2|0
1707889200000|2024-02-14 05:40:00|31086.4|31046.4|31086.3|31046.3|31086.5|31046.5|31079.9|31039.9|0
1707889500000|2024-02-14 05:45:00|31086.2|31046.2|31086.2|31046.2|31086.3|31046.3|31086.2|31046.2|0
1707889800000|2024-02-14 05:50:00|31086.3|31046.3|31086.1|31046.1|31086.3|31046.3|31079.8|31039.8|0
1707890100000|2024-02-14 05:55:00|31079.7|31039.7|31079.7|31039.7|31079.7|31039.7|31073.2|31033.2|0
1707890400000|2024-02-14 06:00:00|31086.1|31046.1|31099.1|31059.1|31099.1|31059.1|31079.7|31039.7|0
1707890700000|2024-02-14 06:05:00|31095.9|31055.9|31099.2|31059.2|31099.2|31059.2|31092.6|31052.6|0
1707891000000|2024-02-14 06:10:00|31099.3|31059.3|31105.7|31065.7|31105.8|31065.8|31099.1|31059.1|0
1707891300000|2024-02-14 06:15:00|31105.8|31065.8|31105.8|31065.8|31105.8|31065.8|31099.3|31059.3|0
1707891600000|2024-02-14 06:20:00|31105.9|31065.9|31112.3|31072.3|31118.8|31078.8|31105.8|31065.8|0
1707891900000|2024-02-14 06:25:00|31112.2|31072.2|31112.3|31072.3|31112.3|31072.3|31105.8|31065.8|0
1707892200000|2024-02-14 06:30:00|31112.2|31072.2|31112.2|31072.2|31112.3|31072.3|31112.2|31072.2|0
1707892500000|2024-02-14 06:35:00|31112.3|31072.3|31112.2|31072.2|31112.3|31072.3|31109|31069|0
1707892800000|2024-02-14 06:40:00|31112.3|31072.3|31125.3|31085.3|31138.1|31098.1|31112.3|31072.3|0
1707893100000|2024-02-14 06:45:00|31125.2|31085.2|31119.1|31079.1|31125.6|31085.6|31118.8|31078.8|0
1707893400000|2024-02-14 06:50:00|31125.6|31085.6|31132|31092|31132|31092|31122.4|31082.4|0
1707893700000|2024-02-14 06:55:00|31125.5|31085.5|31138.5|31098.5|31138.5|31098.5|31125.5|31085.5|0
1707894000000|2024-02-14 07:00:00|31125.6|31085.6|31089|31074|31138.6|31104|31084|31069|52
1707894300000|2024-02-14 07:05:00|31086.5|31071.5|31104|31089|31109|31094|31074|31059|47
1707894600000|2024-02-14 07:10:00|31101.5|31086.5|31121.5|31106.5|31121.5|31106.5|31101.5|31086.5|58
1707894900000|2024-02-14 07:15:00|31126.5|31111.5|31121.5|31106.5|31126.5|31111.5|31116.5|31101.5|33
1707895200000|2024-02-14 07:20:00|31124|31109|31126.5|31111.5|31126.5|31111.5|31121.5|31106.5|22
1707895500000|2024-02-14 07:25:00|31124|31109|31121.5|31106.5|31124|31109|31116.5|31101.5|12
1707895800000|2024-02-14 07:30:00|31124|31109|31111.5|31096.5|31124|31109|31111.5|31096.5|24
1707896100000|2024-02-14 07:35:00|31114|31099|31121.5|31106.5|31126.5|31111.5|31114|31099|11
1707896400000|2024-02-14 07:40:00|31124|31109|31121.5|31106.5|31124|31109|31116.5|31101.5|8
1707896700000|2024-02-14 07:45:00|31124|31109|31121.5|31106.5|31126.5|31111.5|31121.5|31106.5|9
1707897000000|2024-02-14 07:50:00|31119|31104|31116.5|31101.5|31126.5|31111.5|31116.5|31101.5|19
1707897300000|2024-02-14 07:55:00|31121.5|31106.5|31129|31114|31129|31114|31116.5|31101.5|76
1707897600000|2024-02-14 08:00:00|31126.5|31111.5|31116.5|31101.5|31156.5|31141.5|31106.5|31091.5|839
1707897900000|2024-02-14 08:05:00|31119|31104|31119|31104|31136.5|31121.5|31101.5|31086.5|328
1707898200000|2024-02-14 08:10:00|31121.5|31106.5|31116.5|31101.5|31129|31114|31101.5|31086.5|188
1707898500000|2024-02-14 08:15:00|31121.5|31106.5|31149|31134|31151.5|31136.5|31111.5|31096.5|263
1707898800000|2024-02-14 08:20:00|31151.5|31136.5|31181.5|31166.5|31181.5|31166.5|31151.5|31136.5|182
1707899100000|2024-02-14 08:25:00|31179|31164|31191.5|31176.5|31194|31179|31171.5|31156.5|151
1707899400000|2024-02-14 08:30:00|31196.5|31181.5|31186.5|31171.5|31206.5|31191.5|31186.5|31171.5|230
1707899700000|2024-02-14 08:35:00|31191.5|31176.5|31194|31179|31211.5|31196.5|31186.5|31171.5|188
1707900000000|2024-02-14 08:40:00|31196.8|31181.8|31169.3|31154.3|31214.3|31199.3|31169.3|31154.3|168
1707900300000|2024-02-14 08:45:00|31174.3|31159.3|31144.3|31129.3|31174.3|31159.3|31134.3|31119.3|150
1707900600000|2024-02-14 08:50:00|31139.3|31124.3|31164.3|31149.3|31169.3|31154.3|31134.3|31119.3|106
1707900900000|2024-02-14 08:55:00|31169.3|31154.3|31189.3|31174.3|31189.3|31174.3|31159.3|31144.3|99
1707901200000|2024-02-14 09:00:00|31184.3|31169.3|31234.3|31219.3|31244.3|31229.3|31184.3|31169.3|199
1707901500000|2024-02-14 09:05:00|31239.3|31224.3|31256.8|31241.8|31269.3|31254.3|31239.3|31224.3|163
1707901800000|2024-02-14 09:10:00|31259.3|31244.3|31269.3|31254.3|31274.3|31259.3|31254.3|31239.3|83
1707902100000|2024-02-14 09:15:00|31274.3|31259.3|31264.3|31249.3|31279.3|31264.3|31256.8|31241.8|122
1707902400000|2024-02-14 09:20:00|31266.8|31251.8|31249.3|31234.3|31266.8|31251.8|31239.3|31224.3|58
1707902700000|2024-02-14 09:25:00|31244.3|31229.3|31259.3|31244.3|31264.3|31249.3|31239.3|31224.3|71
1707903000000|2024-02-14 09:30:00|31254.3|31239.3|31259.3|31244.3|31261.8|31246.8|31229.3|31214.3|76
1707903300000|2024-02-14 09:35:00|31261.8|31246.8|31244.3|31229.3|31269.3|31254.3|31244.3|31229.3|62
1707903600000|2024-02-14 09:40:00|31249.3|31234.3|31254.3|31239.3|31264.3|31249.3|31244.3|31229.3|70
1707903900000|2024-02-14 09:45:00|31259.3|31244.3|31254.3|31239.3|31269.3|31254.3|31251.8|31236.8|68
1707904200000|2024-02-14 09:50:00|31256.8|31241.8|31261.8|31246.8|31269.3|31254.3|31254.3|31239.3|34
1707904500000|2024-02-14 09:55:00|31259.3|31244.3|31259.3|31244.3|31266.8|31251.8|31254.3|31239.3|20
1707904800000|2024-02-14 10:00:00|31261.8|31246.8|31264.3|31249.3|31269.3|31254.3|31254.3|31239.3|49
1707905100000|2024-02-14 10:05:00|31269.3|31254.3|31284.3|31269.3|31289.3|31274.3|31266.8|31251.8|84
1707905400000|2024-02-14 10:10:00|31281.8|31266.8|31294.3|31279.3|31304.3|31289.3|31281.8|31266.8|100
1707905700000|2024-02-14 10:15:00|31296.8|31281.8|31294.3|31279.3|31309.3|31294.3|31294.3|31279.3|55
1707906000000|2024-02-14 10:20:00|31299.3|31284.3|31301.8|31286.8|31309.3|31294.3|31299.3|31284.3|188
1707906300000|2024-02-14 10:25:00|31299.3|31284.3|31304.3|31289.3|31314.3|31299.3|31299.3|31284.3|70
1707906600000|2024-02-14 10:30:00|31299.3|31284.3|31299.3|31284.3|31301.8|31286.8|31289.3|31274.3|65
1707906900000|2024-02-14 10:35:00|31301.8|31286.8|31299.3|31284.3|31309.3|31294.3|31299.3|31284.3|44
1707907200000|2024-02-14 10:40:00|31304.3|31289.3|31294.3|31279.3|31304.3|31289.3|31284.3|31269.3|62
1707907500000|2024-02-14 10:45:00|31291.8|31276.8|31291.8|31276.8|31294.3|31279.3|31279.3|31264.3|36
1707907800000|2024-02-14 10:50:00|31294.3|31279.3|31304.3|31289.3|31304.3|31289.3|31294.3|31279.3|18
1707908100000|2024-02-14 10:55:00|31306.8|31291.8|31294.3|31279.3|31311.8|31296.8|31294.3|31279.3|24
1707908400000|2024-02-14 11:00:00|31296.8|31281.8|31289.3|31274.3|31304.3|31289.3|31284.3|31269.3|27
1707908700000|2024-02-14 11:05:00|31286.8|31271.8|31294.3|31279.3|31304.3|31289.3|31284.3|31269.3|34
1707909000000|2024-02-14 11:10:00|31289.3|31274.3|31281.8|31266.8|31296.8|31281.8|31279.3|31264.3|29
1707909300000|2024-02-14 11:15:00|31284.3|31269.3|31294.3|31279.3|31294.3|31279.3|31284.3|31269.3|18
1707909600000|2024-02-14 11:20:00|31299.3|31284.3|31289.3|31274.3|31304.3|31289.3|31289.3|31274.3|837
1707909900000|2024-02-14 11:25:00|31294.3|31279.3|31294.3|31279.3|31299.3|31284.3|31284.3|31269.3|103
1707910200000|2024-02-14 11:30:00|31296.8|31281.8|31304.3|31289.3|31304.3|31289.3|31289.3|31274.3|21
1707910500000|2024-02-14 11:35:00|31309.3|31294.3|31289.3|31274.3|31309.3|31294.3|31284.3|31269.3|57
1707910800000|2024-02-14 11:40:00|31294.3|31279.3|31304.3|31289.3|31309.3|31294.3|31294.3|31279.3|80
1707911100000|2024-02-14 11:45:00|31306.8|31291.8|31304.3|31289.3|31309.3|31294.3|31301.8|31286.8|19
1707911400000|2024-02-14 11:50:00|31306.8|31291.8|31304.3|31289.3|31321.8|31306.8|31299.3|31284.3|58
1707911700000|2024-02-14 11:55:00|31306.8|31291.8|31319.3|31304.3|31319.3|31304.3|31304.3|31289.3|59
1707912000000|2024-02-14 12:00:00|31314.3|31299.3|31309.3|31294.3|31324.3|31309.3|31309.3|31294.3|72
1707912300000|2024-02-14 12:05:00|31311.8|31296.8|31329.3|31314.3|31329.3|31314.3|31311.8|31296.8|27
1707912600000|2024-02-14 12:10:00|31326.8|31311.8|31339.3|31324.3|31344.3|31329.3|31324.3|31309.3|93
1707912900000|2024-02-14 12:15:00|31336.8|31321.8|31339.3|31324.3|31344.3|31329.3|31329.3|31314.3|61
1707913200000|2024-02-14 12:20:00|31341.8|31326.8|31349.3|31334.3|31349.3|31334.3|31339.3|31324.3|33
1707913500000|2024-02-14 12:25:00|31351.8|31336.8|31354.3|31339.3|31356.8|31341.8|31344.3|31329.3|64
1707913800000|2024-02-14 12:30:00|31359.3|31344.3|31359.3|31344.3|31364.3|31349.3|31354.3|31339.3|103
1707914100000|2024-02-14 12:35:00|31356.8|31341.8|31329.3|31314.3|31359.3|31344.3|31329.3|31314.3|105
1707914400000|2024-02-14 12:40:00|31329.9|31314.9|31354.9|31339.9|31354.9|31339.9|31329.9|31314.9|63
1707914700000|2024-02-14 12:45:00|31357.4|31342.4|31359.9|31344.9|31364.9|31349.9|31354.9|31339.9|39
1707915000000|2024-02-14 12:50:00|31362.4|31347.4|31339.9|31324.9|31362.4|31347.4|31339.9|31324.9|55
1707915300000|2024-02-14 12:55:00|31344.9|31329.9|31354.9|31339.9|31354.9|31339.9|31344.9|31329.9|31
1707915600000|2024-02-14 13:00:00|31357.4|31342.4|31369.9|31354.9|31374.9|31359.9|31354.9|31339.9|85
1707915900000|2024-02-14 13:05:00|31367.4|31352.4|31372.4|31357.4|31384.9|31369.9|31367.4|31352.4|103
1707916200000|2024-02-14 13:10:00|31369.9|31354.9|31364.9|31349.9|31382.4|31367.4|31364.9|31349.9|18
1707916500000|2024-02-14 13:15:00|31367.4|31352.4|31349.9|31334.9|31374.9|31359.9|31349.9|31334.9|69
1707916800000|2024-02-14 13:20:00|31354.9|31339.9|31369.9|31354.9|31369.9|31354.9|31352.4|31337.4|37
1707917100000|2024-02-14 13:25:00|31367.4|31352.4|31357.4|31342.4|31372.4|31357.4|31352.4|31337.4|69
1707917400000|2024-02-14 13:30:00|31359.9|31344.9|31354.9|31339.9|31359.9|31344.9|31349.9|31334.9|56
1707917700000|2024-02-14 13:35:00|31349.9|31334.9|31354.9|31339.9|31359.9|31344.9|31344.9|31329.9|60
1707918000000|2024-02-14 13:40:00|31352.4|31337.4|31352.4|31337.4|31364.9|31349.9|31349.9|31334.9|45
1707918300000|2024-02-14 13:45:00|31354.9|31339.9|31344.9|31329.9|31359.9|31344.9|31344.9|31329.9|66
1707918600000|2024-02-14 13:50:00|31349.9|31334.9|31334.9|31319.9|31349.9|31334.9|31334.9|31319.9|78
1707918900000|2024-02-14 13:55:00|31337.4|31322.4|31334.9|31319.9|31339.9|31324.9|31332.4|31317.4|52
1707919200000|2024-02-14 14:00:00|31337.4|31322.4|31319.9|31304.9|31339.9|31324.9|31319.9|31304.9|72
1707919500000|2024-02-14 14:05:00|31322.4|31307.4|31324.9|31309.9|31334.9|31319.9|31317.4|31302.4|58
1707919800000|2024-02-14 14:10:00|31327.4|31312.4|31344.9|31329.9|31349.9|31334.9|31327.4|31312.4|54
1707920100000|2024-02-14 14:15:00|31349.9|31334.9|31334.9|31319.9|31349.9|31334.9|31334.9|31319.9|47
1707920400000|2024-02-14 14:20:00|31337.4|31322.4|31319.9|31304.9|31339.9|31324.9|31319.9|31304.9|105
1707920700000|2024-02-14 14:25:00|31322.4|31307.4|31339.9|31324.9|31339.9|31324.9|31319.9|31304.9|33
1707921000000|2024-02-14 14:30:00|31344.9|31329.9|31324.9|31309.9|31349.9|31334.9|31319.9|31304.9|80
1707921300000|2024-02-14 14:35:00|31329.9|31314.9|31302.4|31287.4|31334.9|31319.9|31299.9|31284.9|118
1707921600000|2024-02-14 14:40:00|31304.9|31289.9|31304.9|31289.9|31319.9|31304.9|31299.9|31284.9|106
1707921900000|2024-02-14 14:45:00|31309.9|31294.9|31314.9|31299.9|31319.9|31304.9|31299.9|31284.9|112
1707922200000|2024-02-14 14:50:00|31319.9|31304.9|31329.9|31314.9|31334.9|31319.9|31309.9|31294.9|73
1707922500000|2024-02-14 14:55:00|31332.4|31317.4|31324.9|31309.9|31339.9|31324.9|31322.4|31307.4|69
1707922800000|2024-02-14 15:00:00|31327.4|31312.4|31324.9|31309.9|31334.9|31319.9|31314.9|31299.9|62
1707923100000|2024-02-14 15:05:00|31327.4|31312.4|31324.9|31309.9|31334.9|31319.9|31314.9|31299.9|73
1707923400000|2024-02-14 15:10:00|31321.8|31306.8|31301.8|31286.8|31326.8|31311.8|31301.8|31286.8|72
1707923700000|2024-02-14 15:15:00|31306.8|31291.8|31321.8|31306.8|31321.8|31306.8|31296.8|31281.8|201
1707924000000|2024-02-14 15:20:00|31326.8|31311.8|31331.8|31316.8|31336.8|31321.8|31326.8|31311.8|98
1707924300000|2024-02-14 15:25:00|31336.8|31321.8|31336.8|31321.8|31351.8|31336.8|31336.8|31321.8|134
1707924600000|2024-02-14 15:30:00|31341.8|31326.8|31341.8|31326.8|31351.8|31336.8|31331.8|31316.8|123
1707924900000|2024-02-14 15:35:00|31346.8|31331.8|31336.8|31321.8|31346.8|31331.8|31336.8|31321.8|69
1707925200000|2024-02-14 15:40:00|31339.3|31324.3|31326.8|31311.8|31339.3|31324.3|31316.8|31301.8|62
1707925500000|2024-02-14 15:45:00|31324.3|31309.3|31319.3|31304.3|31331.8|31316.8|31316.8|31301.8|53
1707925800000|2024-02-14 15:50:00|31321.8|31306.8|31321.8|31306.8|31326.8|31311.8|31306.8|31291.8|75
1707926100000|2024-02-14 15:55:00|31319.3|31304.3|31326.8|31311.8|31336.8|31321.8|31319.3|31304.3|60
1707926400000|2024-02-14 16:00:00|31324.3|31309.3|31311.8|31296.8|31326.8|31311.8|31304.3|31289.3|116
1707926700000|2024-02-14 16:05:00|31316.8|31301.8|31321.8|31306.8|31336.8|31321.8|31314.3|31299.3|92
1707927000000|2024-02-14 16:10:00|31324.3|31309.3|31336.8|31321.8|31341.8|31326.8|31321.8|31306.8|110
1707927300000|2024-02-14 16:15:00|31339.3|31324.3|31346.8|31331.8|31351.8|31336.8|31331.8|31316.8|126
1707927600000|2024-02-14 16:20:00|31351.8|31336.8|31341.8|31326.8|31351.8|31336.8|31331.8|31316.8|169
1707927900000|2024-02-14 16:25:00|31339.3|31324.3|31336.8|31321.8|31346.8|31331.8|31331.8|31316.8|174
1707928200000|2024-02-14 16:30:00|31341.8|31326.8|31326.8|31311.8|31351.8|31336.8|31326.8|31311.8|376
1707928500000|2024-02-14 16:35:00|31329.3|31314.3|31356.8|31341.8|31356.8|31341.8|31329.3|31314.3|278
1707928800000|2024-02-14 16:40:00|31354.3|31339.3|31334.3|31319.3|31354.3|31339.3|31331.8|31316.8|55
1707929100000|2024-02-14 16:45:00|31336.8|31321.8|31331.8|31316.8|31336.8|31321.8|31331.8|31316.8|14
1707929400000|2024-02-14 16:50:00|31334.3|31314.3|31329.3|31309.3|31339.3|31319.3|31329.3|31309.3|25
1707929700000|2024-02-14 16:55:00|31334.3|31314.3|31324.3|31304.3|31334.3|31314.3|31319.3|31294.3|36
1707930000000|2024-02-14 17:00:00|31329.3|31309.3|31299.3|31279.3|31329.3|31309.3|31299.3|31274.3|58
1707930300000|2024-02-14 17:05:00|31294.3|31274.3|31294.3|31274.3|31299.3|31274.3|31284.3|31259.3|44
1707930600000|2024-02-14 17:10:00|31299.3|31279.3|31299.3|31279.3|31309.3|31284.3|31299.3|31274.3|20
1707930900000|2024-02-14 17:15:00|31294.3|31274.3|31329.3|31309.3|31334.3|31314.3|31294.3|31274.3|58
1707931200000|2024-02-14 17:20:00|31324.3|31304.3|31339.3|31319.3|31344.3|31324.3|31324.3|31304.3|55
1707931500000|2024-02-14 17:25:00|31344.3|31324.3|31349.3|31329.3|31349.3|31329.3|31339.3|31319.3|37
1707931800000|2024-02-14 17:30:00|31354.3|31334.3|31354.3|31334.3|31354.3|31334.3|31349.3|31329.3|42
1707932100000|2024-02-14 17:35:00|31349.3|31329.3|31349.3|31329.3|31359.3|31339.3|31344.3|31324.3|59
1707932400000|2024-02-14 17:40:00|31344.3|31324.3|31359.3|31339.3|31359.3|31339.3|31344.3|31324.3|21
1707932700000|2024-02-14 17:45:00|31364.3|31344.3|31364.3|31339.3|31364.3|31344.3|31359.3|31339.3|11
1707933000000|2024-02-14 17:50:00|31359.3|31344.3|31364.3|31344.3|31364.3|31344.3|31359.3|31339.3|0
1707933300000|2024-02-14 17:55:00|31369.3|31349.3|31369.3|31344.3|31369.3|31349.3|31364.3|31344.3|26
1707933600000|2024-02-14 18:00:00|31364.3|31349.3|31374.3|31349.3|31374.3|31354.3|31364.3|31344.3|20
1707933900000|2024-02-14 18:05:00|31369.3|31354.3|31359.3|31339.3|31374.3|31354.3|31359.3|31339.3|7
1707934200000|2024-02-14 18:10:00|31354.3|31334.3|31344.3|31324.3|31364.3|31339.3|31334.3|31314.3|45
1707934500000|2024-02-14 18:15:00|31349.3|31329.3|31354.3|31329.3|31359.3|31339.3|31344.3|31319.3|30
1707934800000|2024-02-14 18:20:00|31359.3|31334.3|31354.3|31334.3|31364.3|31344.3|31349.3|31329.3|8
1707935100000|2024-02-14 18:25:00|31359.3|31329.3|31354.3|31334.3|31359.3|31334.3|31354.3|31329.3|11
1707935400000|2024-02-14 18:30:00|31359.3|31339.3|31374.3|31354.3|31374.3|31354.3|31359.3|31339.3|20
1707935700000|2024-02-14 18:35:00|31379.3|31349.3|31389.3|31369.3|31394.3|31374.3|31374.3|31349.3|39
1707936000000|2024-02-14 18:40:00|31394.3|31374.3|31379.3|31359.3|31394.3|31374.3|31379.3|31359.3|35
1707936300000|2024-02-14 18:45:00|31384.3|31364.3|31389.3|31364.3|31389.3|31369.3|31379.3|31359.3|16
1707936600000|2024-02-14 18:50:00|31384.3|31369.3|31384.3|31364.3|31389.3|31369.3|31384.3|31364.3|17
1707936900000|2024-02-14 18:55:00|31379.3|31359.3|31379.3|31359.3|31384.3|31359.3|31359.3|31339.3|19
1707937200000|2024-02-14 19:00:00|31374.3|31354.3|31359.3|31339.3|31379.3|31359.3|31359.3|31339.3|24
1707937500000|2024-02-14 19:05:00|31354.3|31334.3|31334.3|31314.3|31354.3|31334.3|31329.3|31309.3|18
1707937800000|2024-02-14 19:10:00|31339.3|31319.3|31354.3|31329.3|31359.3|31339.3|31334.3|31314.3|11
1707938100000|2024-02-14 19:15:00|31359.3|31334.3|31349.3|31329.3|31364.3|31344.3|31349.3|31329.3|13
1707938400000|2024-02-14 19:20:00|31354.3|31334.3|31374.3|31354.3|31374.3|31354.3|31354.3|31334.3|9
1707938700000|2024-02-14 19:25:00|31379.3|31359.3|31381.8|31366.8|31389.3|31369.3|31379.3|31359.3|16
1707939000000|2024-02-14 19:30:00|31384.3|31369.3|31381.8|31366.8|31384.3|31369.3|31376.8|31361.8|6
1707939300000|2024-02-14 19:35:00|31384.3|31369.3|31391.8|31376.8|31396.8|31381.8|31381.8|31366.8|39
1707939600000|2024-02-14 19:40:00|31394.3|31379.3|31391.8|31376.8|31396.8|31381.8|31386.8|31371.8|26
1707939900000|2024-02-14 19:45:00|31389.3|31374.3|31391.8|31376.8|31391.8|31376.8|31386.8|31371.8|22
1707940200000|2024-02-14 19:50:00|31386.8|31371.8|31384.3|31369.3|31391.8|31376.8|31381.8|31366.8|18
1707940500000|2024-02-14 19:55:00|31381.8|31366.8|31386.8|31371.8|31386.8|31371.8|31376.8|31361.8|20
1707940800000|2024-02-14 20:00:00|31391.8|31376.8|31394.3|31379.3|31394.3|31379.3|31381.8|31366.8|21
1707941100000|2024-02-14 20:05:00|31391.8|31376.8|31396.8|31381.8|31396.8|31381.8|31386.8|31371.8|14
1707941400000|2024-02-14 20:10:00|31394.3|31379.3|31401.8|31386.8|31401.8|31386.8|31391.8|31376.8|30
1707941700000|2024-02-14 20:15:00|31406.8|31391.8|31406.8|31391.8|31414.3|31399.3|31404.3|31389.3|28
1707942000000|2024-02-14 20:20:00|31409.3|31394.3|31409.3|31394.3|31409.3|31394.3|31401.8|31386.8|7
1707942300000|2024-02-14 20:25:00|31411.8|31396.8|31416.8|31401.8|31421.8|31406.8|31411.8|31396.8|22
1707942600000|2024-02-14 20:30:00|31411.8|31396.8|31421.8|31406.8|31424.3|31409.3|31406.8|31391.8|121
1707942900000|2024-02-14 20:35:00|31426.8|31411.8|31426.8|31411.8|31426.8|31411.8|31421.8|31406.8|29
1707943200000|2024-02-14 20:40:00|31421.8|31406.8|31421.8|31406.8|31426.8|31411.8|31421.8|31406.8|13
1707943500000|2024-02-14 20:45:00|31426.8|31411.8|31426.8|31411.8|31431.8|31416.8|31424.3|31409.3|31
1707943800000|2024-02-14 20:50:00|31429.3|31414.3|31416.8|31401.8|31431.8|31416.8|31416.8|31401.8|31
1707944100000|2024-02-14 20:55:00|31419.3|31404.3|31424.3|31409.3|31431.8|31416.8|31419.3|31404.3|35
1707944400000|2024-02-14 21:00:00|31445.8|31405.8|31434.1|31394.1|31445.8|31405.8|31406.2|31366.2|0
1707944700000|2024-02-14 21:05:00|31434|31394|31434.1|31394.1|31438.7|31398.7|31423.4|31383.4|0
1707945000000|2024-02-14 21:10:00|31434|31394|31437.4|31397.4|31443.4|31403.4|31429.4|31389.4|0
1707945300000|2024-02-14 21:15:00|31438.1|31398.1|31452.7|31412.7|31456.1|31416.1|31437.4|31397.4|0
1707945600000|2024-02-14 21:20:00|31451.4|31411.4|31451.4|31411.4|31451.4|31411.4|31446.7|31406.7|0
1707945900000|2024-02-14 21:25:00|31450.7|31410.7|31454.7|31414.7|31456.1|31416.1|31450.1|31410.1|0
1707946200000|2024-02-14 21:30:00|31452.7|31412.7|31456.1|31416.1|31462.7|31422.7|31452.7|31412.7|0
1707946500000|2024-02-14 21:35:00|31456|31416|31451.4|31411.4|31456.1|31416.1|31451.4|31411.4|0
1707946800000|2024-02-14 21:40:00|31452.1|31412.1|31446.7|31406.7|31452.7|31412.7|31443.4|31403.4|0
1707947100000|2024-02-14 21:45:00|31445.4|31405.4|31442.1|31402.1|31446.1|31406.1|31440.7|31400.7|0
1707947400000|2024-02-14 21:50:00|31442|31402|31440.7|31400.7|31442.1|31402.1|31438.8|31398.8|0
1707947700000|2024-02-14 21:55:00|31438.8|31398.8|31432.1|31392.1|31440.7|31400.7|31430.1|31390.1|0
1707948000000|2024-02-14 22:00:00|31431.4|31391.4|31432.1|31392.1|31434.8|31394.8|31431.4|31391.4|0
1707948300000|2024-02-14 22:05:00|31433.4|31393.4|31430.8|31390.8|31433.4|31393.4|31428.1|31388.1|0
1707948600000|2024-02-14 22:10:00|31430.9|31390.9|31433.4|31393.4|31434.1|31394.1|31430.9|31390.9|0
1707948900000|2024-02-14 22:15:00|31432.8|31392.8|31434.8|31394.8|31436.1|31396.1|31432.8|31392.8|0
1707949200000|2024-02-14 22:20:00|31436.1|31396.1|31435.4|31395.4|31436.1|31396.1|31434.1|31394.1|0
1707949500000|2024-02-14 22:25:00|31435.5|31395.5|31436.8|31396.8|31438.1|31398.1|31434.1|31394.1|0
1707949800000|2024-02-14 22:30:00|31436.7|31396.7|31436.8|31396.8|31436.8|31396.8|31436.1|31396.1|0
1707950100000|2024-02-14 22:35:00|31437.4|31397.4|31437.4|31397.4|31438.1|31398.1|31437.4|31397.4|0
1707950400000|2024-02-14 22:40:00|31436.8|31396.8|31436.8|31396.8|31436.8|31396.8|31436.1|31396.1|0
1707950700000|2024-02-14 22:45:00|31438.1|31398.1|31436.8|31396.8|31438.1|31398.1|31436.8|31396.8|0
1707951000000|2024-02-14 22:50:00|31437.4|31397.4|31437.4|31397.4|31438.1|31398.1|31436.8|31396.8|0
1707951300000|2024-02-14 22:55:00|31438.1|31398.1|31436.1|31396.1|31438.1|31398.1|31436.1|31396.1|0
1707951600000|2024-02-14 23:00:00|31435.8|31395.8|31430.8|31390.8|31440.7|31400.7|31425.5|31385.5|0
1707951900000|2024-02-14 23:05:00|31432.1|31392.1|31437.4|31397.4|31438.1|31398.1|31430.8|31390.8|0
1707952200000|2024-02-14 23:10:00|31438.1|31398.1|31437.4|31397.4|31440.7|31400.7|31435.4|31395.4|0
1707952500000|2024-02-14 23:15:00|31438.1|31398.1|31438.8|31398.8|31439.4|31399.4|31437.4|31397.4|0
1707952800000|2024-02-14 23:20:00|31438.7|31398.7|31432.8|31392.8|31438.8|31398.8|31432.8|31392.8|0
1707953100000|2024-02-14 23:25:00|31434.1|31394.1|31437.4|31397.4|31437.4|31397.4|31434.1|31394.1|0
1707953400000|2024-02-14 23:30:00|31438.1|31398.1|31437.4|31397.4|31440.7|31400.7|31435.4|31395.4|0
1707953700000|2024-02-14 23:35:00|31435.4|31395.4|31437.4|31397.4|31437.4|31397.4|31435.4|31395.4|0
1707954000000|2024-02-14 23:40:00|31436.8|31396.8|31437.4|31397.4|31438.1|31398.1|31434.1|31394.1|0
1707954300000|2024-02-14 23:45:00|31435.4|31395.4|31437.4|31397.4|31437.4|31397.4|31434.1|31394.1|0
1707954600000|2024-02-14 23:50:00|31438.1|31398.1|31438.8|31398.8|31442.1|31402.1|31438.1|31398.1|0
1707954900000|2024-02-14 23:55:00|31438.7|31398.7|31437.6|31397.6|31438.8|31398.8|31437|31397|0
1707955200000|2024-02-15 00:00:00|31437.7|31397.7|31431|31391|31438.3|31398.3|31429.7|31389.7|0
1707955500000|2024-02-15 00:05:00|31432.3|31392.3|31428.5|31388.5|31433|31393|31428.5|31388.5|0
1707955800000|2024-02-15 00:10:00|31427.2|31387.2|31426.6|31386.6|31430.1|31390.1|31425.9|31385.9|0
1707956100000|2024-02-15 00:15:00|31428.5|31388.5|31433.6|31393.6|31433.6|31393.6|31425.2|31385.2|0
1707956400000|2024-02-15 00:20:00|31433.5|31393.5|31440|31400|31440|31400|31433.5|31393.5|0
1707956700000|2024-02-15 00:25:00|31439.9|31399.9|31440|31400|31440|31400|31433.5|31393.5|0
1707957000000|2024-02-15 00:30:00|31439.9|31399.9|31446.3|31406.3|31452.7|31412.7|31439.9|31399.9|0
1707957300000|2024-02-15 00:35:00|31446.4|31406.4|31439.9|31399.9|31446.4|31406.4|31439.9|31399.9|0
1707957600000|2024-02-15 00:40:00|31433.4|31393.4|31433.3|31393.3|31433.5|31393.5|31433.3|31393.3|0
1707957900000|2024-02-15 00:45:00|31433.4|31393.4|31439.7|31399.7|31439.9|31399.9|31433.3|31393.3|0
1707958200000|2024-02-15 00:50:00|31439.8|31399.8|31439.7|31399.7|31439.8|31399.8|31439.6|31399.6|0
1707958500000|2024-02-15 00:55:00|31439.6|31399.6|31439.7|31399.7|31439.7|31399.7|31439.6|31399.6|0
1707958800000|2024-02-15 01:00:00|31446.1|31406.1|31426.5|31386.5|31446.1|31406.1|31426.4|31386.4|0
1707959100000|2024-02-15 01:05:00|31433|31393|31419.9|31379.9|31433|31393|31419.8|31379.8|0
1707959400000|2024-02-15 01:10:00|31419.8|31379.8|31406.9|31366.9|31419.9|31379.9|31400.3|31360.3|0
1707959700000|2024-02-15 01:15:00|31406.8|31366.8|31406.7|31366.7|31406.9|31366.9|31400.1|31360.1|0
1707960000000|2024-02-15 01:20:00|31406.8|31366.8|31413.3|31373.3|31413.3|31373.3|31406.8|31366.8|0
1707960300000|2024-02-15 01:25:00|31413.2|31373.2|31413.3|31373.3|31413.3|31373.3|31406.7|31366.7|0
1707960600000|2024-02-15 01:30:00|31419.8|31379.8|31419.8|31379.8|31426.3|31386.3|31419.7|31379.7|0
1707960900000|2024-02-15 01:35:00|31419.7|31379.7|31406.7|31366.7|31419.8|31379.8|31406.7|31366.7|0
1707961200000|2024-02-15 01:40:00|31406.8|31366.8|31413.3|31373.3|31413.3|31373.3|31406.7|31366.7|0
1707961500000|2024-02-15 01:45:00|31419.7|31379.7|31419.7|31379.7|31419.7|31379.7|31413.2|31373.2|0
1707961800000|2024-02-15 01:50:00|31419.6|31379.6|31419.7|31379.7|31419.7|31379.7|31413.3|31373.3|0
1707962100000|2024-02-15 01:55:00|31419.6|31379.6|31419.7|31379.7|31419.7|31379.7|31419.6|31379.6|0
1707962400000|2024-02-15 02:00:00|31419.6|31379.6|31419.6|31379.6|31419.7|31379.7|31419.6|31379.6|0
1707962700000|2024-02-15 02:05:00|31419.5|31379.5|31419.6|31379.6|31419.7|31379.7|31419.5|31379.5|0
1707963000000|2024-02-15 02:10:00|31413.2|31373.2|31406.7|31366.7|31413.3|31373.3|31406.7|31366.7|0
1707963300000|2024-02-15 02:15:00|31406.8|31366.8|31419.9|31379.9|31419.9|31379.9|31406.7|31366.7|0
1707963600000|2024-02-15 02:20:00|31419.8|31379.8|31413.4|31373.4|31419.8|31379.8|31413.3|31373.3|0
1707963900000|2024-02-15 02:25:00|31413.3|31373.3|31426.4|31386.4|31426.5|31386.5|31413.3|31373.3|0
1707964200000|2024-02-15 02:30:00|31420|31380|31426.5|31386.5|31426.5|31386.5|31419.9|31379.9|0
1707964500000|2024-02-15 02:35:00|31426.6|31386.6|31446.1|31406.1|31446.1|31406.1|31426.6|31386.6|0
1707964800000|2024-02-15 02:40:00|31439.6|31399.6|31433.2|31393.2|31439.6|31399.6|31429.9|31389.9|0
1707965100000|2024-02-15 02:45:00|31439.7|31399.7|31433.2|31393.2|31439.7|31399.7|31426.7|31386.7|0
1707965400000|2024-02-15 02:50:00|31430|31390|31439.9|31399.9|31439.9|31399.9|31426.7|31386.7|0
1707965700000|2024-02-15 02:55:00|31433.4|31393.4|31433.4|31393.4|31433.5|31393.5|31433.4|31393.4|0
1707966000000|2024-02-15 03:00:00|31433.5|31393.5|31440|31400|31440.1|31400.1|31433.5|31393.5|0
1707966300000|2024-02-15 03:05:00|31439.9|31399.9|31439.9|31399.9|31446.5|31406.5|31433.4|31393.4|0
1707966600000|2024-02-15 03:10:00|31433.4|31393.4|31440|31400|31440|31400|31433.4|31393.4|0
1707966900000|2024-02-15 03:15:00|31440.1|31400.1|31440.1|31400.1|31440.1|31400.1|31440.1|31400.1|0
1707967200000|2024-02-15 03:20:00|31446.5|31406.5|31446.5|31406.5|31453.1|31413.1|31446.5|31406.5|0
1707967500000|2024-02-15 03:25:00|31452.9|31412.9|31446.4|31406.4|31452.9|31412.9|31446.4|31406.4|0
1707967800000|2024-02-15 03:30:00|31452.9|31412.9|31453|31413|31459.5|31419.5|31446.5|31406.5|0
1707968100000|2024-02-15 03:35:00|31452.9|31412.9|31452.9|31412.9|31453|31413|31446.5|31406.5|0
1707968400000|2024-02-15 03:40:00|31446.5|31406.5|31446.5|31406.5|31452.9|31412.9|31446.4|31406.4|0
1707968700000|2024-02-15 03:45:00|31446.4|31406.4|31446.4|31406.4|31446.5|31406.5|31439.9|31399.9|0
1707969000000|2024-02-15 03:50:00|31439.9|31399.9|31446.5|31406.5|31446.5|31406.5|31439.9|31399.9|0
1707969300000|2024-02-15 03:55:00|31449.7|31409.7|31446.4|31406.4|31449.7|31409.7|31446.4|31406.4|0
1707969600000|2024-02-15 04:00:00|31446.3|31406.3|31452.8|31412.8|31452.8|31412.8|31446.3|31406.3|0
1707969900000|2024-02-15 04:05:00|31446.4|31406.4|31446.3|31406.3|31446.4|31406.4|31446.3|31406.3|0
1707970200000|2024-02-15 04:10:00|31446.4|31406.4|31446.4|31406.4|31452.9|31412.9|31446.3|31406.3|0
1707970500000|2024-02-15 04:15:00|31446.3|31406.3|31446.3|31406.3|31446.4|31406.4|31446.3|31406.3|0
1707970800000|2024-02-15 04:20:00|31446.4|31406.4|31452.9|31412.9|31452.9|31412.9|31446.4|31406.4|0
1707971100000|2024-02-15 04:25:00|31453|31413|31452.9|31412.9|31453|31413|31452.9|31412.9|0
1707971400000|2024-02-15 04:30:00|31449.7|31409.7|31446.5|31406.5|31449.7|31409.7|31446.5|31406.5|0
1707971700000|2024-02-15 04:35:00|31446.4|31406.4|31446.4|31406.4|31446.5|31406.5|31439.9|31399.9|0
1707972000000|2024-02-15 04:40:00|31447.3|31407.3|31440.8|31400.8|31447.3|31407.3|31440.7|31400.7|0
1707972300000|2024-02-15 04:45:00|31440.9|31400.9|31447.3|31407.3|31447.4|31407.4|31440.9|31400.9|0
1707972600000|2024-02-15 04:50:00|31447.4|31407.4|31447.4|31407.4|31447.4|31407.4|31447.3|31407.3|0
1707972900000|2024-02-15 04:55:00|31447.3|31407.3|31446.8|31406.8|31447.4|31407.4|31446.8|31406.8|0
1707973200000|2024-02-15 05:00:00|31453.3|31413.3|31453.3|31413.3|31453.3|31413.3|31446.8|31406.8|0
1707973500000|2024-02-15 05:05:00|31459.8|31419.8|31453.2|31413.2|31459.8|31419.8|31453.2|31413.2|0
1707973800000|2024-02-15 05:10:00|31450|31410|31446.7|31406.7|31453.2|31413.2|31446.7|31406.7|0
1707974100000|2024-02-15 05:15:00|31453.1|31413.1|31453.2|31413.2|31456.5|31416.5|31453.1|31413.1|0
1707974400000|2024-02-15 05:20:00|31456.5|31416.5|31459.8|31419.8|31459.8|31419.8|31453.2|31413.2|0
1707974700000|2024-02-15 05:25:00|31472.7|31432.7|31485.4|31445.4|31485.9|31445.9|31472.7|31432.7|0
1707975000000|2024-02-15 05:30:00|31485.3|31445.3|31478.8|31438.8|31491.8|31451.8|31478.8|31438.8|0
1707975300000|2024-02-15 05:35:00|31478.7|31438.7|31478.7|31438.7|31478.8|31438.8|31478.7|31438.7|0
1707975600000|2024-02-15 05:40:00|31478.9|31438.9|31479|31439|31485.5|31445.5|31478.9|31438.9|0
1707975900000|2024-02-15 05:45:00|31479.1|31439.1|31472.4|31432.4|31479.1|31439.1|31472.4|31432.4|0
1707976200000|2024-02-15 05:50:00|31472.5|31432.5|31472.5|31432.5|31472.5|31432.5|31472.4|31432.4|0
1707976500000|2024-02-15 05:55:00|31472.6|31432.6|31472.5|31432.5|31472.6|31432.6|31466|31426|0
1707976800000|2024-02-15 06:00:00|31472.4|31432.4|31459.4|31419.4|31472.5|31432.5|31459.3|31419.3|0
1707977100000|2024-02-15 06:05:00|31459.3|31419.3|31459.4|31419.4|31465.9|31425.9|31446.3|31406.3|0
1707977400000|2024-02-15 06:10:00|31459.5|31419.5|31475.6|31435.6|31475.6|31435.6|31459.5|31419.5|0
1707977700000|2024-02-15 06:15:00|31472.4|31432.4|31479|31439|31482.2|31442.2|31472.4|31432.4|0
1707978000000|2024-02-15 06:20:00|31478.9|31438.9|31479|31439|31479|31439|31472.5|31432.5|0
1707978300000|2024-02-15 06:25:00|31472.5|31432.5|31472.4|31432.4|31472.5|31432.5|31472.4|31432.4|0
1707978600000|2024-02-15 06:30:00|31472.5|31432.5|31479.1|31439.1|31485.5|31445.5|31472.4|31432.4|0
1707978900000|2024-02-15 06:35:00|31485.5|31445.5|31485.5|31445.5|31485.6|31445.6|31479|31439|0
1707979200000|2024-02-15 06:40:00|31485.6|31445.6|31485.7|31445.7|31498.9|31458.9|31485.5|31445.5|0
1707979500000|2024-02-15 06:45:00|31485.8|31445.8|31499.1|31459.1|31499.1|31459.1|31485.7|31445.7|0
1707979800000|2024-02-15 06:50:00|31499|31459|31492.5|31452.5|31499.1|31459.1|31492.4|31452.4|0
1707980100000|2024-02-15 06:55:00|31492.4|31452.4|31486.2|31446.2|31499.2|31459.2|31485.9|31445.9|0
1707980400000|2024-02-15 07:00:00|31492.6|31452.6|31484.3|31469.3|31492.7|31471.8|31456.8|31439.7|57
1707980700000|2024-02-15 07:05:00|31481.8|31466.8|31466.8|31451.8|31481.8|31466.8|31464.3|31449.3|39
1707981000000|2024-02-15 07:10:00|31469.3|31454.3|31471.8|31456.8|31476.8|31461.8|31466.8|31451.8|6
1707981300000|2024-02-15 07:15:00|31476.8|31461.8|31511.8|31496.8|31511.8|31496.8|31476.8|31461.8|72
1707981600000|2024-02-15 07:20:00|31516.8|31501.8|31516.8|31501.8|31531.8|31516.8|31511.8|31496.8|74
1707981900000|2024-02-15 07:25:00|31511.8|31496.8|31516.8|31501.8|31516.8|31501.8|31511.8|31496.8|25
1707982200000|2024-02-15 07:30:00|31521.8|31506.8|31516.8|31501.8|31521.8|31506.8|31511.8|31496.8|28
1707982500000|2024-02-15 07:35:00|31519.3|31504.3|31506.8|31491.8|31519.3|31504.3|31504.3|31489.3|26
1707982800000|2024-02-15 07:40:00|31504.3|31489.3|31516.8|31501.8|31519.3|31504.3|31501.8|31486.8|7
1707983100000|2024-02-15 07:45:00|31514.3|31499.3|31516.8|31501.8|31516.8|31501.8|31511.8|31496.8|18
1707983400000|2024-02-15 07:50:00|31511.8|31496.8|31516.8|31501.8|31519.3|31504.3|31509.3|31494.3|27
1707983700000|2024-02-15 07:55:00|31519.3|31504.3|31491.8|31476.8|31521.8|31506.8|31486.8|31471.8|118
1707984000000|2024-02-15 08:00:00|31501.8|31486.8|31506.8|31491.8|31516.8|31501.8|31491.8|31476.8|541
1707984300000|2024-02-15 08:05:00|31509.3|31494.3|31521.8|31506.8|31526.8|31511.8|31496.8|31481.8|374
1707984600000|2024-02-15 08:10:00|31526.8|31511.8|31536.8|31521.8|31546.8|31531.8|31511.8|31496.8|280
1707984900000|2024-02-15 08:15:00|31541.8|31526.8|31599.3|31584.3|31606.8|31591.8|31541.8|31526.8|446
1707985200000|2024-02-15 08:20:00|31601.8|31586.8|31616.8|31601.8|31616.8|31601.8|31589.3|31574.3|276
1707985500000|2024-02-15 08:25:00|31621.8|31606.8|31621.8|31606.8|31626.8|31611.8|31606.8|31591.8|206
1707985800000|2024-02-15 08:30:00|31626.8|31611.8|31579.3|31564.3|31636.8|31621.8|31579.3|31564.3|344
1707986100000|2024-02-15 08:35:00|31581.8|31566.8|31574.3|31559.3|31589.3|31574.3|31561.8|31546.8|211
1707986400000|2024-02-15 08:40:00|31576.8|31561.8|31589.3|31574.3|31591.8|31576.8|31571.8|31556.8|134
1707986700000|2024-02-15 08:45:00|31591.8|31576.8|31591.8|31576.8|31606.8|31591.8|31576.8|31561.8|130
1707987000000|2024-02-15 08:50:00|31589.3|31574.3|31566.8|31551.8|31589.3|31574.3|31561.8|31546.8|112
1707987300000|2024-02-15 08:55:00|31571.8|31556.8|31561.8|31546.8|31574.3|31559.3|31556.8|31541.8|84
1707987600000|2024-02-15 09:00:00|31556.8|31541.8|31546.8|31531.8|31566.8|31551.8|31546.8|31531.8|116
1707987900000|2024-02-15 09:05:00|31549.3|31534.3|31564.3|31549.3|31566.8|31551.8|31539.3|31524.3|104
1707988200000|2024-02-15 09:10:00|31561.8|31546.8|31566.8|31551.8|31566.8|31551.8|31544.3|31529.3|83
1707988500000|2024-02-15 09:15:00|31564.3|31549.3|31541.8|31526.8|31571.8|31556.8|31531.8|31516.8|154
1707988800000|2024-02-15 09:20:00|31544.3|31529.3|31576.8|31561.8|31581.8|31566.8|31536.8|31521.8|101
1707989100000|2024-02-15 09:25:00|31574.3|31559.3|31586.8|31571.8|31594.3|31579.3|31559.3|31544.3|84
1707989400000|2024-02-15 09:30:00|31591.8|31576.8|31608.4|31593.4|31613.8|31598.8|31587.6|31572.6|110
1707989700000|2024-02-15 09:35:00|31603.4|31588.4|31622.7|31607.7|31625.2|31610.2|31603.4|31588.4|123
1707990000000|2024-02-15 09:40:00|31625.2|31610.2|31640.2|31625.2|31640.2|31625.2|31625.2|31610.2|149
1707990300000|2024-02-15 09:45:00|31637.7|31622.7|31615.2|31600.2|31640.2|31625.2|31615.2|31600.2|158
1707990600000|2024-02-15 09:50:00|31620.2|31605.2|31630.2|31615.2|31640.2|31625.2|31620.2|31605.2|124
1707990900000|2024-02-15 09:55:00|31627.7|31612.7|31620.2|31605.2|31630.2|31615.2|31615.2|31600.2|52
1707991200000|2024-02-15 10:00:00|31615.2|31600.2|31635.2|31620.2|31640.2|31625.2|31610.2|31595.2|119
1707991500000|2024-02-15 10:05:00|31640.2|31625.2|31635.2|31620.2|31645.2|31630.2|31630.2|31615.2|91
1707991800000|2024-02-15 10:10:00|31637.7|31622.7|31615.2|31600.2|31642.7|31627.7|31610.2|31595.2|117
1707992100000|2024-02-15 10:15:00|31620.2|31605.2|31590.2|31575.2|31625.2|31610.2|31587.7|31572.7|76
1707992400000|2024-02-15 10:20:00|31587.7|31572.7|31590.2|31575.2|31600.2|31585.2|31575.2|31560.2|108
1707992700000|2024-02-15 10:25:00|31592.7|31577.7|31595.2|31580.2|31605.2|31590.2|31580.2|31565.2|59
1707993000000|2024-02-15 10:30:00|31592.7|31577.7|31582.7|31567.7|31600.2|31585.2|31580.2|31565.2|81
1707993300000|2024-02-15 10:35:00|31585.2|31570.2|31590.2|31575.2|31590.2|31575.2|31575.2|31560.2|34
1707993600000|2024-02-15 10:40:00|31595.2|31580.2|31592.7|31577.7|31615.2|31600.2|31587.7|31572.7|87
1707993900000|2024-02-15 10:45:00|31590.2|31575.2|31600.2|31585.2|31605.2|31590.2|31587.7|31572.7|43
1707994200000|2024-02-15 10:50:00|31602.7|31587.7|31597.7|31582.7|31605.2|31590.2|31595.2|31580.2|67
1707994500000|2024-02-15 10:55:00|31600.2|31585.2|31600.2|31585.2|31615.2|31600.2|31590.2|31575.2|32
1707994800000|2024-02-15 11:00:00|31597.7|31582.7|31595.2|31580.2|31605.2|31590.2|31590.2|31575.2|162
1707995100000|2024-02-15 11:05:00|31597.7|31582.7|31585.2|31570.2|31600.2|31585.2|31582.7|31567.7|24
1707995400000|2024-02-15 11:10:00|31587.7|31572.7|31590.2|31575.2|31600.2|31585.2|31585.2|31570.2|39
1707995700000|2024-02-15 11:15:00|31592.7|31577.7|31590.2|31575.2|31597.7|31582.7|31585.2|31570.2|22
1707996000000|2024-02-15 11:20:00|31595.2|31580.2|31600.2|31585.2|31600.2|31585.2|31590.2|31575.2|59
1707996300000|2024-02-15 11:25:00|31597.7|31582.7|31597.7|31582.7|31605.2|31590.2|31590.2|31575.2|39
1707996600000|2024-02-15 11:30:00|31595.2|31580.2|31600.2|31585.2|31600.2|31585.2|31590.2|31575.2|31
1707996900000|2024-02-15 11:35:00|31605.2|31590.2|31625.2|31610.2|31625.2|31610.2|31600.2|31585.2|62
1707997200000|2024-02-15 11:40:00|31622.7|31607.7|31625.2|31610.2|31625.2|31610.2|31620.2|31605.2|60
1707997500000|2024-02-15 11:45:00|31620.2|31605.2|31620.2|31605.2|31625.2|31610.2|31615.2|31600.2|57
1707997800000|2024-02-15 11:50:00|31625.2|31610.2|31615.2|31600.2|31630.2|31615.2|31610.2|31595.2|43
1707998100000|2024-02-15 11:55:00|31610.2|31595.2|31622.7|31607.7|31627.7|31612.7|31610.2|31595.2|50
1707998400000|2024-02-15 12:00:00|31620.2|31605.2|31615.2|31600.2|31630.2|31615.2|31615.2|31600.2|25
1707998700000|2024-02-15 12:05:00|31617.7|31602.7|31627.7|31612.7|31627.7|31612.7|31610.2|31595.2|60
1707999000000|2024-02-15 12:10:00|31630.2|31615.2|31625.2|31610.2|31635.2|31620.2|31620.2|31605.2|47
1707999300000|2024-02-15 12:15:00|31630.2|31615.2|31635.2|31620.2|31640.2|31625.2|31630.2|31615.2|34
1707999600000|2024-02-15 12:20:00|31637.7|31622.7|31645.2|31630.2|31645.2|31630.2|31625.2|31610.2|58
1707999900000|2024-02-15 12:25:00|31642.7|31627.7|31635.2|31620.2|31645.2|31630.2|31635.2|31620.2|30
1708000200000|2024-02-15 12:30:00|31637.7|31622.7|31650.2|31635.2|31650.2|31635.2|31637.7|31622.7|46
1708000500000|2024-02-15 12:35:00|31645.2|31630.2|31640.2|31625.2|31650.2|31635.2|31640.2|31625.2|29
1708000800000|2024-02-15 12:40:00|31641.4|31626.4|31646.4|31631.4|31646.4|31631.4|31641.4|31626.4|37
1708001100000|2024-02-15 12:45:00|31641.4|31626.4|31648.9|31633.9|31656.4|31641.4|31641.4|31626.4|88
1708001400000|2024-02-15 12:50:00|31651.4|31636.4|31641.4|31626.4|31656.4|31641.4|31641.4|31626.4|460
1708001700000|2024-02-15 12:55:00|31638.9|31623.9|31641.4|31626.4|31651.4|31636.4|31636.4|31621.4|30
1708002000000|2024-02-15 13:00:00|31646.4|31631.4|31646.4|31631.4|31656.4|31641.4|31641.4|31626.4|69
1708002300000|2024-02-15 13:05:00|31641.4|31626.4|31641.4|31626.4|31646.4|31631.4|31626.4|31611.4|66
1708002600000|2024-02-15 13:10:00|31636.4|31621.4|31636.4|31621.4|31641.4|31626.4|31626.4|31611.4|55
1708002900000|2024-02-15 13:15:00|31633.9|31618.9|31616.4|31601.4|31636.4|31621.4|31611.4|31596.4|52
1708003200000|2024-02-15 13:20:00|31611.4|31596.4|31616.4|31601.4|31616.4|31601.4|31601.4|31586.4|38
1708003500000|2024-02-15 13:25:00|31611.4|31596.4|31611.4|31596.4|31616.4|31601.4|31601.4|31586.4|38
1708003800000|2024-02-15 13:30:00|31613.9|31598.9|31616.4|31601.4|31641.4|31626.4|31608.9|31593.9|106
1708004100000|2024-02-15 13:35:00|31618.9|31603.9|31638.9|31623.9|31641.4|31626.4|31618.9|31603.9|45
1708004400000|2024-02-15 13:40:00|31636.4|31621.4|31633.9|31618.9|31646.4|31631.4|31616.4|31601.4|67
1708004700000|2024-02-15 13:45:00|31631.4|31616.4|31611.4|31596.4|31636.4|31621.4|31603.9|31588.9|107
1708005000000|2024-02-15 13:50:00|31616.4|31601.4|31611.4|31596.4|31616.4|31601.4|31598.9|31583.9|58
1708005300000|2024-02-15 13:55:00|31606.4|31591.4|31616.4|31601.4|31626.4|31611.4|31606.4|31591.4|52
1708005600000|2024-02-15 14:00:00|31613.9|31598.9|31601.4|31586.4|31613.9|31598.9|31601.4|31586.4|86
1708005900000|2024-02-15 14:05:00|31606.4|31591.4|31596.4|31581.4|31606.4|31591.4|31591.4|31576.4|197
1708006200000|2024-02-15 14:10:00|31593.9|31578.9|31586.4|31571.4|31596.4|31581.4|31576.4|31561.4|92
1708006500000|2024-02-15 14:15:00|31583.9|31568.9|31586.4|31571.4|31593.9|31578.9|31576.4|31561.4|110
1708006800000|2024-02-15 14:20:00|31591.4|31576.4|31591.4|31576.4|31601.4|31586.4|31581.4|31566.4|56
1708007100000|2024-02-15 14:25:00|31586.4|31571.4|31576.4|31561.4|31586.4|31571.4|31566.4|31551.4|108
1708007400000|2024-02-15 14:30:00|31573.9|31558.9|31636.4|31621.4|31638.9|31623.9|31566.4|31551.4|165
1708007700000|2024-02-15 14:35:00|31638.9|31623.9|31658.9|31643.9|31661.4|31646.4|31636.4|31621.4|153
1708008000000|2024-02-15 14:40:00|31661.4|31646.4|31648.9|31633.9|31666.4|31651.4|31646.4|31631.4|185
1708008300000|2024-02-15 14:45:00|31646.4|31631.4|31661.4|31646.4|31676.4|31661.4|31646.4|31631.4|159
1708008600000|2024-02-15 14:50:00|31663.9|31648.9|31671.4|31656.4|31681.4|31666.4|31658.9|31643.9|133
1708008900000|2024-02-15 14:55:00|31666.4|31651.4|31671.4|31656.4|31681.4|31666.4|31661.4|31646.4|116
1708009200000|2024-02-15 15:00:00|31676.4|31661.4|31656.4|31641.4|31686.4|31671.4|31651.4|31636.4|139
1708009500000|2024-02-15 15:05:00|31653.9|31638.9|31651.4|31636.4|31661.4|31646.4|31646.4|31631.4|101
1708009800000|2024-02-15 15:10:00|31650.9|31635.9|31665.9|31650.9|31670.9|31655.9|31650.9|31635.9|60
1708010100000|2024-02-15 15:15:00|31663.4|31648.4|31680.9|31665.9|31685.9|31670.9|31655.9|31640.9|79
1708010400000|2024-02-15 15:20:00|31683.4|31668.4|31695.9|31680.9|31700.9|31685.9|31680.9|31665.9|150
1708010700000|2024-02-15 15:25:00|31698.4|31683.4|31685.9|31670.9|31705.9|31690.9|31685.9|31670.9|143
1708011000000|2024-02-15 15:30:00|31690.9|31675.9|31675.9|31660.9|31695.9|31680.9|31675.9|31660.9|90
1708011300000|2024-02-15 15:35:00|31678.4|31663.4|31695.9|31680.9|31698.4|31683.4|31670.9|31655.9|96
1708011600000|2024-02-15 15:40:00|31690.9|31675.9|31698.4|31683.4|31700.9|31685.9|31690.9|31675.9|98
1708011900000|2024-02-15 15:45:00|31695.9|31680.9|31685.9|31670.9|31710.9|31695.9|31685.9|31670.9|207
1708012200000|2024-02-15 15:50:00|31688.4|31673.4|31693.4|31678.4|31700.9|31685.9|31675.9|31660.9|83
1708012500000|2024-02-15 15:55:00|31690.9|31675.9|31690.9|31675.9|31695.9|31680.9|31685.9|31670.9|75
1708012800000|2024-02-15 16:00:00|31685.9|31670.9|31670.9|31655.9|31690.9|31675.9|31670.9|31655.9|145
1708013100000|2024-02-15 16:05:00|31668.4|31653.4|31660.9|31645.9|31675.9|31660.9|31660.9|31645.9|108
1708013400000|2024-02-15 16:10:00|31658.4|31643.4|31670.9|31655.9|31675.9|31660.9|31655.9|31640.9|111
1708013700000|2024-02-15 16:15:00|31673.4|31658.4|31670.9|31655.9|31675.9|31660.9|31665.9|31650.9|68
1708014000000|2024-02-15 16:20:00|31668.4|31653.4|31670.9|31655.9|31675.9|31660.9|31665.9|31650.9|176
1708014300000|2024-02-15 16:25:00|31668.4|31653.4|31670.9|31655.9|31670.9|31655.9|31660.9|31645.9|231
1708014600000|2024-02-15 16:30:00|31673.4|31658.4|31680.9|31665.9|31690.9|31675.9|31670.9|31655.9|307
1708014900000|2024-02-15 16:35:00|31685.9|31670.9|31715.9|31700.9|31718.4|31703.4|31685.9|31670.9|311
1708015200000|2024-02-15 16:40:00|31720.9|31705.9|31730.9|31715.9|31733.4|31718.4|31720.9|31705.9|55
1708015500000|2024-02-15 16:45:00|31728.4|31713.4|31735.9|31720.9|31745.9|31730.9|31728.4|31713.4|73
1708015800000|2024-02-15 16:50:00|31738.4|31718.4|31733.4|31713.4|31738.4|31718.4|31728.4|31708.4|61
1708016100000|2024-02-15 16:55:00|31738.4|31718.4|31743.4|31718.4|31743.4|31723.4|31733.4|31713.4|39
1708016400000|2024-02-15 17:00:00|31738.4|31723.4|31743.4|31723.4|31748.4|31728.4|31738.4|31718.4|39
1708016700000|2024-02-15 17:05:00|31748.4|31728.4|31743.4|31723.4|31748.4|31728.4|31743.4|31723.4|18
1708017000000|2024-02-15 17:10:00|31748.4|31728.4|31753.4|31733.4|31753.4|31733.4|31743.4|31723.4|24
1708017300000|2024-02-15 17:15:00|31748.4|31728.4|31758.4|31738.4|31758.4|31738.4|31748.4|31728.4|34
1708017600000|2024-02-15 17:20:00|31753.4|31733.4|31758.4|31738.4|31758.4|31738.4|31753.4|31733.4|11
1708017900000|2024-02-15 17:25:00|31763.4|31743.4|31773.4|31753.4|31773.4|31753.4|31763.4|31743.4|23
1708018200000|2024-02-15 17:30:00||31748.4||31753.4||31753.4||31748.4|19
1708018500000|2024-02-15 17:35:00|31778.4|31758.4|31778.4|31758.4|31783.4|31763.4|31773.4|31753.4|79
1708018800000|2024-02-15 17:40:00|31783.4|31763.4|31783.4|31763.4|31783.4|31763.4|31773.4|31753.4|11
1708019100000|2024-02-15 17:45:00|31778.4|31758.4|31773.4|31753.4|31783.4|31763.4|31773.4|31753.4|25
1708019400000|2024-02-15 17:50:00|31768.4|31748.4|31778.4|31753.4|31778.4|31758.4|31768.4|31748.4|14
1708019700000|2024-02-15 17:55:00|31773.4|31758.4|31773.4|31748.4|31778.4|31758.4|31768.4|31748.4|15
1708020000000|2024-02-15 18:00:00|31768.4|31753.4|31763.4|31743.4|31773.4|31753.4|31763.4|31743.4|13
1708020300000|2024-02-15 18:05:00|31768.4|31748.4|31783.4|31763.4|31788.4|31768.4|31763.4|31748.4|14
1708020600000|2024-02-15 18:10:00|31788.4|31768.4|31788.4|31768.4|31793.4|31773.4|31783.4|31768.4|18
1708020900000|2024-02-15 18:15:00|31793.4|31773.4|31813.4|31793.4|31818.4|31798.4|31793.4|31773.4|75
1708021200000|2024-02-15 18:20:00|31818.4|31798.4|31833.4|31813.4|31838.4|31818.4|31818.4|31798.4|142
1708021500000|2024-02-15 18:25:00|31828.4|31808.4|31843.4|31823.4|31843.4|31823.4|31828.4|31808.4|36
1708021800000|2024-02-15 18:30:00|31848.4|31828.4|31838.4|31818.4|31848.4|31828.4|31838.4|31813.4|15
1708022100000|2024-02-15 18:35:00|31833.4|31813.4|31833.4|31813.4|31833.4|31813.4|31818.4|31798.4|14
1708022400000|2024-02-15 18:40:00|31838.4|31818.4|31828.4|31808.4|31838.4|31818.4|31823.4|31803.4|17
1708022700000|2024-02-15 18:45:00|31833.4|31813.4|31828.4|31808.4|31833.4|31813.4|31828.4|31808.4|24
1708023000000|2024-02-15 18:50:00|31833.4|31813.4|31828.4|31808.4|31833.4|31813.4|31823.4|31803.4|26
1708023300000|2024-02-15 18:55:00|31823.4|31803.4|31828.4|31808.4|31833.4|31813.4|31823.4|31803.4|19
1708023600000|2024-02-15 19:00:00|31833.4|31813.4|31833.4|31808.4|31833.4|31813.4|31828.4|31803.4|8
1708023900000|2024-02-15 19:05:00|31828.4|31813.4|31833.4|31813.4|31838.4|31818.4|31828.4|31808.4|10
1708024200000|2024-02-15 19:10:00|31828.4|31808.4|31833.4|31813.4|31838.4|31813.4|31828.4|31808.4|21
1708024500000|2024-02-15 19:15:00|31838.4|31818.4|31843.4|31823.4|31843.4|31823.4|31833.4|31813.4|5
1708024800000|2024-02-15 19:20:00|31838.4|31818.4|31843.4|31818.4|31843.4|31823.4|31838.4|31818.4|5
1708025100000|2024-02-15 19:25:00|31838.4|31813.4|31845.9|31830.9|31848.4|31830.9|31838.4|31813.4|31
1708025400000|2024-02-15 19:30:00|31848.4|31833.4|31850.9|31835.9|31850.9|31835.9|31845.9|31830.9|12
1708025700000|2024-02-15 19:35:00|31853.4|31838.4|31855.9|31840.9|31860.9|31845.9|31850.9|31835.9|33
1708026000000|2024-02-15 19:40:00|31853.4|31838.4|31850.9|31835.9|31855.9|31840.9|31850.9|31835.9|13
1708026300000|2024-02-15 19:45:00|31855.9|31840.9|31865.9|31850.9|31865.9|31850.9|31853.4|31838.4|17
1708026600000|2024-02-15 19:50:00|31870.9|31855.9|31870.9|31855.9|31873.4|31858.4|31870.9|31855.9|12
1708026900000|2024-02-15 19:55:00|31873.4|31858.4|31868.4|31853.4|31880.9|31865.9|31865.9|31850.9|33
1708027200000|2024-02-15 20:00:00|31870.9|31855.9|31860.9|31845.9|31870.9|31855.9|31855.9|31840.9|36
1708027500000|2024-02-15 20:05:00|31858.4|31843.4|31845.9|31830.9|31860.9|31845.9|31845.9|31830.9|9
1708027800000|2024-02-15 20:10:00|31850.9|31835.9|31858.4|31843.4|31860.9|31845.9|31850.9|31835.9|15
1708028100000|2024-02-15 20:15:00|31855.9|31840.9|31845.9|31830.9|31855.9|31840.9|31845.9|31830.9|4
1708028400000|2024-02-15 20:20:00|31843.4|31828.4|31840.9|31825.9|31845.9|31830.9|31835.9|31820.9|27
1708028700000|2024-02-15 20:25:00|31843.4|31828.4|31873.4|31858.4|31875.9|31860.9|31843.4|31828.4|117
1708029000000|2024-02-15 20:30:00|31870.9|31855.9|31875.9|31860.9|31878.4|31863.4|31870.9|31855.9|62
1708029300000|2024-02-15 20:35:00|31870.9|31855.9|31865.9|31850.9|31870.9|31855.9|31860.9|31845.9|64
1708029600000|2024-02-15 20:40:00|31863.4|31848.4|31858.4|31843.4|31863.4|31848.4|31855.9|31840.9|25
1708029900000|2024-02-15 20:45:00|31855.9|31840.9|31850.9|31835.9|31858.4|31843.4|31845.9|31830.9|45
1708030200000|2024-02-15 20:50:00|31853.4|31838.4|31865.9|31850.9|31868.4|31853.4|31853.4|31838.4|30
1708030500000|2024-02-15 20:55:00|31868.4|31853.4|31848.4|31833.4|31870.9|31855.9|31848.4|31833.4|37
1708030800000|2024-02-15 21:00:00|31873.9|31833.9|31885.2|31845.2|31889.9|31849.9|31869.1|31829.1|0
1708031100000|2024-02-15 21:05:00|31885.1|31845.1|31899.2|31859.2|31899.2|31859.2|31883.2|31843.2|0
1708031400000|2024-02-15 21:10:00|31897.2|31857.2|31881.8|31841.8|31897.2|31857.2|31881.8|31841.8|0
1708031700000|2024-02-15 21:15:00|31881.9|31841.9|31895.9|31855.9|31897.2|31857.2|31881.9|31841.9|0
1708032000000|2024-02-15 21:20:00|31895.2|31855.2|31878.3|31838.3|31895.9|31855.9|31878.3|31838.3|0
1708032300000|2024-02-15 21:25:00|31878.9|31838.9|31889.6|31849.6|31889.6|31849.6|31878.3|31838.3|0
1708032600000|2024-02-15 21:30:00|31887.6|31847.6|31886.3|31846.3|31889.6|31849.6|31886.3|31846.3|0
1708032900000|2024-02-15 21:35:00|31887|31847|31889.6|31849.6|31889.6|31849.6|31886.3|31846.3|0
1708033200000|2024-02-15 21:40:00|31889.7|31849.7|31879.6|31839.6|31891|31851|31878.3|31838.3|0
1708033500000|2024-02-15 21:45:00|31879.7|31839.7|31886.3|31846.3|31887.6|31847.6|31879.6|31839.6|0
1708033800000|2024-02-15 21:50:00|31886.2|31846.2|31892.3|31852.3|31892.3|31852.3|31884.3|31844.3|0
1708034100000|2024-02-15 21:55:00|31892.4|31852.4|31884.3|31844.3|31895.7|31855.7|31884.3|31844.3|0
1708034400000|2024-02-15 22:00:00|31884.9|31844.9|31882.9|31842.9|31885.6|31845.6|31882.3|31842.3|0
1708034700000|2024-02-15 22:05:00|31883|31843|31882.3|31842.3|31883.6|31843.6|31880.9|31840.9|0
1708035000000|2024-02-15 22:10:00|31882.2|31842.2|31880.9|31840.9|31882.2|31842.2|31880.9|31840.9|0
1708035300000|2024-02-15 22:15:00|31881.6|31841.6|31882.3|31842.3|31884.9|31844.9|31881.6|31841.6|0
1708035600000|2024-02-15 22:20:00|31882.9|31842.9|31881.6|31841.6|31882.9|31842.9|31881.6|31841.6|0
1708035900000|2024-02-15 22:25:00|31881.5|31841.5|31876.9|31836.9|31881.5|31841.5|31876.9|31836.9|0
1708036200000|2024-02-15 22:30:00|31877|31837|31877.6|31837.6|31880.9|31840.9|31875.6|31835.6|0
1708036500000|2024-02-15 22:35:00|31878.3|31838.3|31876.9|31836.9|31878.3|31838.3|31876.9|31836.9|0
1708036800000|2024-02-15 22:40:00|31877.6|31837.6|31878.9|31838.9|31879.6|31839.6|31876.9|31836.9|0
1708037100000|2024-02-15 22:45:00|31879|31839|31876.9|31836.9|31879.6|31839.6|31876.9|31836.9|0
1708037400000|2024-02-15 22:50:00|31877|31837|31878.9|31838.9|31879.6|31839.6|31877|31837|0
1708037700000|2024-02-15 22:55:00|31879.6|31839.6|31878.2|31838.2|31879.6|31839.6|31878.2|31838.2|0
1708038000000|2024-02-15 23:00:00|31878.3|31838.3|31876.9|31836.9|31885.6|31845.6|31874.9|31834.9|0
1708038300000|2024-02-15 23:05:00|31875.6|31835.6|31874.2|31834.2|31876.9|31836.9|31872.2|31832.2|0
1708038600000|2024-02-15 23:10:00|31874.3|31834.3|31873.6|31833.6|31875.6|31835.6|31870.2|31830.2|0
1708038900000|2024-02-15 23:15:00|31874.2|31834.2|31873.6|31833.6|31874.9|31834.9|31870.2|31830.2|0
1708039200000|2024-02-15 23:20:00|31873.5|31833.5|31873.6|31833.6|31873.6|31833.6|31870.2|31830.2|0
1708039500000|2024-02-15 23:25:00|31874.9|31834.9|31872.2|31832.2|31874.9|31834.9|31870.2|31830.2|0
1708039800000|2024-02-15 23:30:00|31872.9|31832.9|31872.2|31832.2|31873.6|31833.6|31870.2|31830.2|0
1708040100000|2024-02-15 23:35:00|31870.2|31830.2|31874.9|31834.9|31874.9|31834.9|31870.2|31830.2|0
1708040400000|2024-02-15 23:40:00|31875.6|31835.6|31879.6|31839.6|31881.6|31841.6|31875.6|31835.6|0
1708040700000|2024-02-15 23:45:00|31878.3|31838.3|31874.9|31834.9|31879.6|31839.6|31873.6|31833.6|0
1708041000000|2024-02-15 23:50:00|31875.6|31835.6|31874.9|31834.9|31878.3|31838.3|31874.9|31834.9|0
1708041300000|2024-02-15 23:55:00|31873.6|31833.6|31873.6|31833.6|31873.6|31833.6|31870.2|31830.2|0
1708041600000|2024-02-16 00:00:00|31873.5|31833.5|31864.2|31824.2|31873.6|31833.6|31861.5|31821.5|0
1708041900000|2024-02-16 00:05:00|31864.9|31824.9|31862.2|31822.2|31868.9|31828.9|31861.5|31821.5|0
1708042200000|2024-02-16 00:10:00|31860.9|31820.9|31857.5|31817.5|31863.5|31823.5|31857.5|31817.5|0
1708042500000|2024-02-16 00:15:00|31858.2|31818.2|31886.7|31846.7|31886.8|31846.8|31857.5|31817.5|0
1708042800000|2024-02-16 00:20:00|31880.2|31840.2|31873.5|31833.5|31880.2|31840.2|31873.5|31833.5|0
1708043100000|2024-02-16 00:25:00|31873.4|31833.4|31866.8|31826.8|31873.5|31833.5|31866.8|31826.8|0
1708043400000|2024-02-16 00:30:00|31866.9|31826.9|31873.3|31833.3|31873.4|31833.4|31866.8|31826.8|0
1708043700000|2024-02-16 00:35:00|31873.4|31833.4|31866.8|31826.8|31873.4|31833.4|31866.8|31826.8|0
1708044000000|2024-02-16 00:40:00|31866.9|31826.9|31866.8|31826.8|31866.9|31826.9|31866.8|31826.8|0
1708044300000|2024-02-16 00:45:00|31866.9|31826.9|31866.8|31826.8|31873.3|31833.3|31860.3|31820.3|0
1708044600000|2024-02-16 00:50:00|31866.7|31826.7|31866.5|31826.5|31866.8|31826.8|31860|31820|0
1708044900000|2024-02-16 00:55:00|31866.6|31826.6|31866.6|31826.6|31866.6|31826.6|31853.4|31813.4|0
1708045200000|2024-02-16 01:00:00|31866.5|31826.5|31859.8|31819.8|31866.6|31826.6|31859.8|31819.8|0
1708045500000|2024-02-16 01:05:00|31859.9|31819.9|31853.4|31813.4|31859.9|31819.9|31853.3|31813.3|0
1708045800000|2024-02-16 01:10:00|31853.3|31813.3|31860|31820|31860.1|31820.1|31853.3|31813.3|0
1708046100000|2024-02-16 01:15:00|31860.1|31820.1|31860|31820|31866.6|31826.6|31853.5|31813.5|0
1708046400000|2024-02-16 01:20:00|31853.5|31813.5|31866.7|31826.7|31866.7|31826.7|31853.5|31813.5|0
1708046700000|2024-02-16 01:25:00|31866.8|31826.8|31873.2|31833.2|31873.2|31833.2|31866.7|31826.7|0
1708047000000|2024-02-16 01:30:00|31873.3|31833.3|31866.5|31826.5|31873.3|31833.3|31866.5|31826.5|0
1708047300000|2024-02-16 01:35:00|31866.6|31826.6|31853.3|31813.3|31866.6|31826.6|31853.3|31813.3|0
1708047600000|2024-02-16 01:40:00|31853.2|31813.2|31866.3|31826.3|31866.3|31826.3|31840|31800|0
1708047900000|2024-02-16 01:45:00|31859.8|31819.8|31866.4|31826.4|31872.9|31832.9|31859.8|31819.8|0
1708048200000|2024-02-16 01:50:00|31869.7|31829.7|31866.6|31826.6|31879.5|31839.5|31866.5|31826.5|0
1708048500000|2024-02-16 01:55:00|31866.5|31826.5|31873.1|31833.1|31873.2|31833.2|31866.5|31826.5|0
1708048800000|2024-02-16 02:00:00|31873|31833|31866.6|31826.6|31873.1|31833.1|31866.6|31826.6|0
1708049100000|2024-02-16 02:05:00|31866.5|31826.5|31860|31820|31866.6|31826.6|31859.9|31819.9|0
1708049400000|2024-02-16 02:10:00|31860.1|31820.1|31873.1|31833.1|31873.1|31833.1|31860|31820|0
1708049700000|2024-02-16 02:15:00|31873|31833|31873.1|31833.1|31879.6|31839.6|31873|31833|0
1708050000000|2024-02-16 02:20:00|31879.6|31839.6|31879.6|31839.6|31879.7|31839.7|31873.1|31833.1|0
1708050300000|2024-02-16 02:25:00|31873.1|31833.1|31879.6|31839.6|31879.6|31839.6|31866.5|31826.5|0
1708050600000|2024-02-16 02:30:00|31879.7|31839.7|31886.3|31846.3|31886.3|31846.3|31879.6|31839.6|0
1708050900000|2024-02-16 02:35:00|31886.2|31846.2|31886.3|31846.3|31886.3|31846.3|31886.2|31846.2|0
1708051200000|2024-02-16 02:40:00|31886.2|31846.2|31886.1|31846.1|31886.2|31846.2|31879.6|31839.6|0
1708051500000|2024-02-16 02:45:00|31886|31846|31879.8|31839.8|31886.3|31846.3|31873.1|31833.1|0
1708051800000|2024-02-16 02:50:00|31886.3|31846.3|31892.9|31852.9|31892.9|31852.9|31886.3|31846.3|0
1708052100000|2024-02-16 02:55:00|31893|31853|31899.5|31859.5|31899.5|31859.5|31892.9|31852.9|0
1708052400000|2024-02-16 03:00:00|31893|31853|31879.9|31839.9|31893.1|31853.1|31873.5|31833.5|0
1708052700000|2024-02-16 03:05:00|31880|31840|31886.5|31846.5|31893|31853|31879.9|31839.9|0
1708053000000|2024-02-16 03:10:00|31886.4|31846.4|31886.5|31846.5|31886.5|31846.5|31886.4|31846.4|0
1708053300000|2024-02-16 03:15:00|31886.4|31846.4|31886.4|31846.4|31886.5|31846.5|31886.4|31846.4|0
1708053600000|2024-02-16 03:20:00|31886.5|31846.5|31886.4|31846.4|31886.5|31846.5|31883.1|31843.1|0
1708053900000|2024-02-16 03:25:00|31886.5|31846.5|31886.4|31846.4|31886.5|31846.5|31886.4|31846.4|0
1708054200000|2024-02-16 03:30:00|31886.3|31846.3|31886.4|31846.4|31886.4|31846.4|31879.8|31839.8|0
1708054500000|2024-02-16 03:35:00|31886.5|31846.5|31886.5|31846.5|31886.5|31846.5|31886.4|31846.4|0
1708054800000|2024-02-16 03:40:00|31893|31853|31899.5|31859.5|31899.6|31859.6|31893|31853|0
1708055100000|2024-02-16 03:45:00|31893|31853|31899.5|31859.5|31899.5|31859.5|31889.6|31849.6|0
1708055400000|2024-02-16 03:50:00|31899.4|31859.4|31892.9|31852.9|31899.4|31859.4|31892.9|31852.9|0
1708055700000|2024-02-16 03:55:00|31893|31853|31899.5|31859.5|31899.6|31859.6|31892.9|31852.9|0
1708056000000|2024-02-16 04:00:00|31899.4|31859.4|31892.9|31852.9|31899.5|31859.5|31892.8|31852.8|0
1708056300000|2024-02-16 04:05:00|31899.4|31859.4|31892.9|31852.9|31899.4|31859.4|31892.9|31852.9|0
1708056600000|2024-02-16 04:10:00|31899.4|31859.4|31893|31853|31899.6|31859.6|31893|31853|0
1708056900000|2024-02-16 04:15:00|31893.1|31853.1|31899.6|31859.6|31899.7|31859.7|31893.1|31853.1|0
1708057200000|2024-02-16 04:20:00|31899.5|31859.5|31892.9|31852.9|31899.6|31859.6|31892.9|31852.9|0
1708057500000|2024-02-16 04:25:00|31893|31853|31899.6|31859.6|31899.6|31859.6|31893|31853|0
1708057800000|2024-02-16 04:30:00|31899.5|31859.5|31906.2|31866.2|31906.2|31866.2|31899.5|31859.5|0
1708058100000|2024-02-16 04:35:00|31906.1|31866.1|31899.7|31859.7|31906.2|31866.2|31899.6|31859.6|0
1708058400000|2024-02-16 04:40:00|31899.6|31859.6|31906.1|31866.1|31906.2|31866.2|31899.6|31859.6|0
1708058700000|2024-02-16 04:45:00|31906|31866|31906.1|31866.1|31906.1|31866.1|31906|31866|0
1708059000000|2024-02-16 04:50:00|31906|31866|31893|31853|31906|31866|31893|31853|0
1708059300000|2024-02-16 04:55:00|31889.7|31849.7|31892.8|31852.8|31893|31853|31889.7|31849.7|0
1708059600000|2024-02-16 05:00:00|31886.4|31846.4|31906|31866|31906|31866|31886.4|31846.4|0
1708059900000|2024-02-16 05:05:00|31906.1|31866.1|31906|31866|31906.1|31866.1|31899.5|31859.5|0
1708060200000|2024-02-16 05:10:00|31912.5|31872.5|31906|31866|31912.5|31872.5|31906|31866|0
1708060500000|2024-02-16 05:15:00|31902.8|31862.8|31899.5|31859.5|31906|31866|31899.5|31859.5|0
1708060800000|2024-02-16 05:20:00|31906|31866|31892.9|31852.9|31906|31866|31892.9|31852.9|0
1708061100000|2024-02-16 05:25:00|31899.4|31859.4|31899.4|31859.4|31899.5|31859.5|31892.9|31852.9|0
1708061400000|2024-02-16 05:30:00|31899.5|31859.5|31905.9|31865.9|31906|31866|31899.3|31859.3|0
1708061700000|2024-02-16 05:35:00|31905.8|31865.8|31899.4|31859.4|31905.9|31865.9|31896.1|31856.1|0
1708062000000|2024-02-16 05:40:00|31899.3|31859.3|31899.3|31859.3|31905.8|31865.8|31899.3|31859.3|0
1708062300000|2024-02-16 05:45:00|31899.4|31859.4|31906|31866|31906.1|31866.1|31899.3|31859.3|0
1708062600000|2024-02-16 05:50:00|31905.9|31865.9|31899.4|31859.4|31906|31866|31899.4|31859.4|0
1708062900000|2024-02-16 05:55:00|31892.9|31852.9|31899.3|31859.3|31899.3|31859.3|31892.8|31852.8|0
1708063200000|2024-02-16 06:00:00|31899.4|31859.4|31905.8|31865.8|31905.9|31865.9|31899.3|31859.3|0
1708063500000|2024-02-16 06:05:00|31905.9|31865.9|31905.9|31865.9|31905.9|31865.9|31905.8|31865.8|0
1708063800000|2024-02-16 06:10:00|31905.8|31865.8|31905.9|31865.9|31905.9|31865.9|31905.8|31865.8|0
1708064100000|2024-02-16 06:15:00|31906|31866|31906|31866|31906|31866|31905.9|31865.9|0
1708064400000|2024-02-16 06:20:00|31905.9|31865.9|31899.4|31859.4|31905.9|31865.9|31899.3|31859.3|0
1708064700000|2024-02-16 06:25:00|31899.5|31859.5|31896.2|31856.2|31906|31866|31896.2|31856.2|0
1708065000000|2024-02-16 06:30:00|31896.1|31856.1|31899.5|31859.5|31899.5|31859.5|31892.9|31852.9|0
1708065300000|2024-02-16 06:35:00|31899.4|31859.4|31893|31853|31899.5|31859.5|31892.9|31852.9|0
1708065600000|2024-02-16 06:40:00|31893.1|31853.1|31899.8|31859.8|31899.8|31859.8|31893.1|31853.1|0
1708065900000|2024-02-16 06:45:00|31899.7|31859.7|31899.7|31859.7|31899.8|31859.8|31893.2|31853.2|0
1708066200000|2024-02-16 06:50:00|31896.4|31856.4|31899.7|31859.7|31899.7|31859.7|31893.2|31853.2|0
1708066500000|2024-02-16 06:55:00|31912.7|31872.7|31882.9|31842.9|31919.4|31879.4|31882.9|31842.9|0
1708066800000|2024-02-16 07:00:00|31876.4|31836.4|31913.4|31898.4|31928.4|31913.4|31870.9|31836.2|100
1708067100000|2024-02-16 07:05:00|31915.9|31900.9|31910.9|31895.9|31915.9|31900.9|31895.9|31880.9|49
1708067400000|2024-02-16 07:10:00|31908.4|31893.4|31898.4|31883.4|31908.4|31893.4|31885.9|31870.9|54
1708067700000|2024-02-16 07:15:00|31895.9|31880.9|31888.4|31873.4|31900.9|31885.9|31880.9|31865.9|41
1708068000000|2024-02-16 07:20:00|31885.9|31870.9|31885.9|31870.9|31890.9|31875.9|31883.4|31868.4|15
1708068300000|2024-02-16 07:25:00|31888.4|31873.4|31888.4|31873.4|31900.9|31885.9|31885.9|31870.9|48
1708068600000|2024-02-16 07:30:00|31885.9|31870.9|31885.9|31870.9|31890.9|31875.9|31885.9|31870.9|8
1708068900000|2024-02-16 07:35:00|31880.9|31865.9|31883.4|31868.4|31883.4|31868.4|31870.9|31855.9|27
1708069200000|2024-02-16 07:40:00|31885.9|31870.9|31890.9|31875.9|31890.9|31875.9|31883.4|31868.4|1
1708069500000|2024-02-16 07:45:00|31888.4|31873.4|31860.9|31845.9|31888.4|31873.4|31858.4|31843.4|77
1708069800000|2024-02-16 07:50:00|31865.9|31850.9|31880.9|31865.9|31885.9|31870.9|31860.9|31845.9|61
1708070100000|2024-02-16 07:55:00|31883.4|31868.4|31898.4|31883.4|31910.9|31895.9|31883.4|31868.4|259
1708070400000|2024-02-16 08:00:00|31900.9|31885.9|31890.9|31875.9|31910.9|31895.9|31860.9|31845.9|1065
1708070700000|2024-02-16 08:05:00|31895.9|31880.9|31868.4|31853.4|31900.9|31885.9|31860.9|31845.9|336
1708071000000|2024-02-16 08:10:00|31870.9|31855.9|31860.9|31845.9|31890.9|31875.9|31855.9|31840.9|242
1708071300000|2024-02-16 08:15:00|31863.4|31848.4|31895.9|31880.9|31905.9|31890.9|31860.9|31845.9|238
1708071600000|2024-02-16 08:20:00|31898.4|31883.4|31873.4|31858.4|31910.9|31895.9|31870.9|31855.9|118
1708071900000|2024-02-16 08:25:00|31870.9|31855.9|31905.9|31890.9|31910.9|31895.9|31870.9|31855.9|149
1708072200000|2024-02-16 08:30:00|31910.9|31895.9|31935.9|31920.9|31940.9|31925.9|31900.9|31885.9|321
1708072500000|2024-02-16 08:35:00|31933.4|31918.4|31935.9|31920.9|31943.4|31928.4|31915.9|31900.9|92
1708072800000|2024-02-16 08:40:00|31933.4|31918.4|31925.9|31910.9|31950.9|31935.9|31918.4|31903.4|207
1708073100000|2024-02-16 08:45:00|31928.4|31913.4|31918.4|31903.4|31938.4|31923.4|31918.4|31903.4|105
1708073400000|2024-02-16 08:50:00|31915.9|31900.9|31918.4|31903.4|31923.4|31908.4|31903.4|31888.4|106
1708073700000|2024-02-16 08:55:00|31920.9|31905.9|31923.4|31908.4|31923.4|31908.4|31903.4|31888.4|193
1708074000000|2024-02-16 09:00:00|31920.9|31905.9|31898.4|31883.4|31923.4|31908.4|31890.9|31875.9|140
1708074300000|2024-02-16 09:05:00|31895.9|31880.9|31858.4|31843.4|31895.9|31880.9|31858.4|31843.4|81
1708074600000|2024-02-16 09:10:00|31855.9|31840.9|31863.4|31848.4|31873.4|31858.4|31853.4|31838.4|82
1708074900000|2024-02-16 09:15:00|31865.9|31850.9|31873.4|31858.4|31875.9|31860.9|31853.4|31838.4|70
1708075200000|2024-02-16 09:20:00|31870.9|31855.9|31880.9|31865.9|31885.9|31870.9|31868.4|31853.4|102
1708075500000|2024-02-16 09:25:00|31883.4|31868.4|31893.4|31878.4|31903.4|31888.4|31880.9|31865.9|57
1708075800000|2024-02-16 09:30:00|31895.9|31880.9|31873.4|31858.4|31903.4|31888.4|31873.4|31858.4|63
1708076100000|2024-02-16 09:35:00|31875.9|31860.9|31853.4|31838.4|31878.4|31863.4|31853.4|31838.4|88
1708076400000|2024-02-16 09:40:00|31848.4|31833.4|31843.4|31828.4|31853.4|31838.4|31835.9|31820.9|105
1708076700000|2024-02-16 09:45:00|31838.4|31823.4|31838.4|31823.4|31843.4|31828.4|31828.4|31813.4|64
1708077000000|2024-02-16 09:50:00|31840.9|31825.9|31838.4|31823.4|31848.4|31833.4|31838.4|31823.4|61
1708077300000|2024-02-16 09:55:00|31840.9|31825.9|31840.9|31825.9|31845.9|31830.9|31833.4|31818.4|19
1708077600000|2024-02-16 10:00:00|31843.4|31828.4|31858.4|31843.4|31868.4|31853.4|31840.9|31825.9|42
1708077900000|2024-02-16 10:05:00|31863.4|31848.4|31845.9|31830.9|31865.9|31850.9|31838.4|31823.4|75
1708078200000|2024-02-16 10:10:00|31848.4|31833.4|31858.4|31843.4|31858.4|31843.4|31843.4|31828.4|58
1708078500000|2024-02-16 10:15:00|31855.9|31840.9|31853.4|31838.4|31863.4|31848.4|31843.4|31828.4|75
1708078800000|2024-02-16 10:20:00|31848.4|31833.4|31858.4|31843.4|31863.4|31848.4|31848.4|31833.4|43
1708079100000|2024-02-16 10:25:00|31863.4|31848.4|31858.4|31843.4|31873.4|31858.4|31853.4|31838.4|35
1708079400000|2024-02-16 10:30:00|31863.4|31848.4|31873.4|31858.4|31875.9|31860.9|31853.4|31838.4|53
1708079700000|2024-02-16 10:35:00|31875.9|31860.9|31863.4|31848.4|31878.4|31863.4|31858.4|31843.4|80
1708080000000|2024-02-16 10:40:00|31868.4|31853.4|31863.4|31848.4|31868.4|31853.4|31858.4|31843.4|38
1708080300000|2024-02-16 10:45:00|31865.9|31850.9|31858.4|31843.4|31868.4|31853.4|31858.4|31843.4|44
1708080600000|2024-02-16 10:50:00|31860.9|31845.9|31853.4|31838.4|31868.4|31853.4|31843.4|31828.4|64
1708080900000|2024-02-16 10:55:00|31848.4|31833.4|31843.4|31828.4|31853.4|31838.4|31838.4|31823.4|108
1708081200000|2024-02-16 11:00:00|31840.9|31825.9|31833.4|31818.4|31843.4|31828.4|31818.4|31803.4|122
1708081500000|2024-02-16 11:05:00|31830.9|31815.9|31828.4|31813.4|31833.4|31818.4|31815.9|31800.9|68
1708081800000|2024-02-16 11:10:00|31830.9|31815.9|31823.4|31808.4|31838.4|31823.4|31813.4|31798.4|148
1708082100000|2024-02-16 11:15:00|31818.4|31803.4|31783.4|31768.4|31823.4|31808.4|31775.9|31760.9|227
1708082400000|2024-02-16 11:20:00|31780.9|31765.9|31793.4|31778.4|31793.4|31778.4|31778.4|31763.4|44
1708082700000|2024-02-16 11:25:00|31788.4|31773.4|31800.9|31785.9|31813.4|31798.4|31788.4|31773.4|73
1708083000000|2024-02-16 11:30:00|31803.4|31788.4|31803.4|31788.4|31808.4|31793.4|31783.4|31768.4|124
1708083300000|2024-02-16 11:35:00|31805.9|31790.9|31805.9|31790.9|31813.4|31798.4|31798.4|31783.4|37
1708083600000|2024-02-16 11:40:00|31808.4|31793.4|31793.4|31778.4|31808.4|31793.4|31793.4|31778.4|35
1708083900000|2024-02-16 11:45:00|31798.4|31783.4|31793.4|31778.4|31800.9|31785.9|31788.4|31773.4|45
1708084200000|2024-02-16 11:50:00|31795.9|31780.9|31800.9|31785.9|31810.9|31795.9|31793.4|31778.4|26
1708084500000|2024-02-16 11:55:00|31803.4|31788.4|31793.4|31778.4|31803.4|31788.4|31788.4|31773.4|39
1708084800000|2024-02-16 12:00:00|31798.4|31783.4|31810.9|31795.9|31813.4|31798.4|31793.4|31778.4|33
1708085100000|2024-02-16 12:05:00|31808.4|31793.4|31798.4|31783.4|31813.4|31798.4|31788.4|31773.4|29
1708085400000|2024-02-16 12:10:00|31800.9|31785.9|31813.4|31798.4|31818.4|31803.4|31800.9|31785.9|33
1708085700000|2024-02-16 12:15:00|31808.4|31793.4|31813.4|31798.4|31813.4|31798.4|31798.4|31783.4|27
1708086000000|2024-02-16 12:20:00|31808.4|31793.4|31823.4|31808.4|31828.4|31813.4|31808.4|31793.4|34
1708086300000|2024-02-16 12:25:00|31828.4|31813.4|31813.4|31798.4|31828.4|31813.4|31808.4|31793.4|32
1708086600000|2024-02-16 12:30:00|31818.4|31803.4|31808.4|31793.4|31818.4|31803.4|31808.4|31793.4|73
1708086900000|2024-02-16 12:35:00|31810.9|31795.9|31798.4|31783.4|31813.4|31798.4|31793.4|31778.4|258
1708087200000|2024-02-16 12:40:00|31800.9|31785.9|31778.4|31763.4|31800.9|31785.9|31773.4|31758.4|455
1708087500000|2024-02-16 12:45:00|31775.9|31760.9|31760.9|31745.9|31778.4|31763.4|31758.4|31743.4|98
1708087800000|2024-02-16 12:50:00|31758.4|31743.4|31763.4|31748.4|31768.4|31753.4|31753.4|31738.4|35
1708088100000|2024-02-16 12:55:00|31765.9|31750.9|31772|31757|31774.5|31759.5|31758.4|31743.4|83
1708088400000|2024-02-16 13:00:00|31774.5|31759.5|31779.5|31764.5|31789.5|31774.5|31774.5|31759.5|61
1708088700000|2024-02-16 13:05:00|31777|31762|31774.5|31759.5|31784.5|31769.5|31769.5|31754.5|65
1708089000000|2024-02-16 13:10:00|31779.5|31764.5|31789.5|31774.5|31789.5|31774.5|31779.5|31764.5|35
1708089300000|2024-02-16 13:15:00|31792|31777|31804.5|31789.5|31804.5|31789.5|31789.5|31774.5|50
1708089600000|2024-02-16 13:20:00|31799.5|31784.5|31794.5|31779.5|31799.5|31784.5|31789.5|31774.5|27
1708089900000|2024-02-16 13:25:00|31797|31782|31812|31797|31817|31802|31794.5|31779.5|45
1708090200000|2024-02-16 13:30:00|31802|31787|31782|31767|31802|31787|31762|31747|139
1708090500000|2024-02-16 13:35:00|31779.5|31764.5|31789.5|31774.5|31804.5|31789.5|31769.5|31754.5|88
1708090800000|2024-02-16 13:40:00|31792|31777|31789.5|31774.5|31804.5|31789.5|31787|31772|47
1708091100000|2024-02-16 13:45:00|31794.5|31779.5|31774.5|31759.5|31799.5|31784.5|31769.5|31754.5|51
1708091400000|2024-02-16 13:50:00|31779.5|31764.5|31804.5|31789.5|31807|31792|31779.5|31764.5|54
1708091700000|2024-02-16 13:55:00|31807|31792|31809.5|31794.5|31809.5|31794.5|31784.5|31769.5|43
1708092000000|2024-02-16 14:00:00|31804.5|31789.5|31789.5|31774.5|31809.5|31794.5|31789.5|31774.5|57
1708092300000|2024-02-16 14:05:00|31794.5|31779.5|31774.5|31759.5|31799.5|31784.5|31774.5|31759.5|53
1708092600000|2024-02-16 14:10:00|31769.5|31754.5|31769.5|31754.5|31779.5|31764.5|31764.5|31749.5|46
1708092900000|2024-02-16 14:15:00|31772|31757|31774.5|31759.5|31774.5|31759.5|31764.5|31749.5|34
1708093200000|2024-02-16 14:20:00|31772|31757|31794.5|31779.5|31794.5|31779.5|31772|31757|49
1708093500000|2024-02-16 14:25:00|31799.5|31784.5|31794.5|31779.5|31799.5|31784.5|31789.5|31774.5|34
1708093800000|2024-02-16 14:30:00|31797|31782|31759.5|31744.5|31802|31787|31754.5|31739.5|152
1708094100000|2024-02-16 14:35:00|31762|31747|31769.5|31754.5|31779.5|31764.5|31749.5|31734.5|93
1708094400000|2024-02-16 14:40:00|31767|31752|31759.5|31744.5|31769.5|31754.5|31749.5|31734.5|59
1708094700000|2024-02-16 14:45:00|31764.5|31749.5|31774.5|31759.5|31774.5|31759.5|31744.5|31729.5|121
1708095000000|2024-02-16 14:50:00|31779.5|31764.5|31724.5|31709.5|31779.5|31764.5|31719.5|31704.5|215
1708095300000|2024-02-16 14:55:00|31719.5|31704.5|31719.5|31704.5|31734.5|31719.5|31714.5|31699.5|160
1708095600000|2024-02-16 15:00:00|31717|31702|31754.5|31739.5|31754.5|31739.5|31709.5|31694.5|257
1708095900000|2024-02-16 15:05:00|31757|31742|31769.5|31754.5|31774.5|31759.5|31744.5|31729.5|118
1708096200000|2024-02-16 15:10:00|31769.3|31754.3|31759.3|31744.3|31794.3|31779.3|31759.3|31744.3|145
1708096500000|2024-02-16 15:15:00|31761.8|31746.8|31769.3|31754.3|31774.3|31759.3|31759.3|31744.3|95
1708096800000|2024-02-16 15:20:00|31771.8|31756.8|31741.8|31726.8|31774.3|31759.3|31741.8|31726.8|105
1708097100000|2024-02-16 15:25:00|31744.3|31729.3|31744.3|31729.3|31754.3|31739.3|31736.8|31721.8|83
1708097400000|2024-02-16 15:30:00|31739.3|31724.3|31749.3|31734.3|31754.3|31739.3|31734.3|31719.3|76
1708097700000|2024-02-16 15:35:00|31746.8|31731.8|31749.3|31734.3|31754.3|31739.3|31729.3|31714.3|93
1708098000000|2024-02-16 15:40:00|31751.8|31736.8|31744.3|31729.3|31754.3|31739.3|31739.3|31724.3|70
1708098300000|2024-02-16 15:45:00|31746.8|31731.8|31734.3|31719.3|31764.3|31749.3|31734.3|31719.3|71
1708098600000|2024-02-16 15:50:00|31736.8|31721.8|31734.3|31719.3|31739.3|31724.3|31721.8|31706.8|69
1708098900000|2024-02-16 15:55:00|31731.8|31716.8|31724.3|31709.3|31734.3|31719.3|31719.3|31704.3|39
1708099200000|2024-02-16 16:00:00|31729.3|31714.3|31739.3|31724.3|31739.3|31724.3|31729.3|31714.3|123
1708099500000|2024-02-16 16:05:00|31736.8|31721.8|31744.3|31729.3|31744.3|31729.3|31734.3|31719.3|75
1708099800000|2024-02-16 16:10:00|31749.3|31734.3|31749.3|31734.3|31754.3|31739.3|31741.8|31726.8|114
1708100100000|2024-02-16 16:15:00|31746.8|31731.8|31759.3|31744.3|31769.3|31754.3|31744.3|31729.3|195
1708100400000|2024-02-16 16:20:00|31756.8|31741.8|31749.3|31734.3|31764.3|31749.3|31749.3|31734.3|141
1708100700000|2024-02-16 16:25:00|31754.3|31739.3|31754.3|31739.3|31764.3|31749.3|31751.8|31736.8|238
1708101000000|2024-02-16 16:30:00|31751.9|31736.9|31746.9|31731.9|31761.9|31746.9|31744.4|31729.4|377
1708101300000|2024-02-16 16:35:00|31744.4|31729.4|31741.9|31726.9|31756.9|31741.9|31736.9|31721.9|179
1708101600000|2024-02-16 16:40:00|31746.9|31731.9|31761.9|31746.9|31771.9|31756.9|31746.9|31731.9|76
1708101900000|2024-02-16 16:45:00|31764.4|31749.4|31761.9|31746.9|31764.4|31749.4|31756.9|31741.9|10
1708102200000|2024-02-16 16:50:00|31764.4|31744.4|31759.4|31734.4|31764.4|31744.4|31754.4|31734.4|27
1708102500000|2024-02-16 16:55:00|31754.4|31739.4|31754.4|31734.4|31759.4|31739.4|31749.4|31729.4|38
1708102800000|2024-02-16 17:00:00|31749.4|31729.4|31749.4|31729.4|31754.4|31734.4|31744.4|31724.4|26
1708103100000|2024-02-16 17:05:00|31744.4|31724.4|31734.4|31714.4|31744.4|31724.4|31734.4|31714.4|431
1708103400000|2024-02-16 17:10:00|31739.4|31719.4|31739.4|31719.4|31739.4|31719.4|31734.4|31714.4|9
1708103700000|2024-02-16 17:15:00|31734.4|31714.4|31739.4|31719.4|31739.4|31719.4|31734.4|31714.4|25
1708104000000|2024-02-16 17:20:00|31734.4|31714.4|31739.4|31719.4|31739.4|31719.4|31734.4|31714.4|25
1708104300000|2024-02-16 17:25:00|31734.4|31714.4|31749.4|31729.4|31749.4|31729.4|31734.4|31714.4|9
1708104600000|2024-02-16 17:30:00|31744.4|31724.4|31744.4|31724.4|31744.4|31724.4|31739.4|31719.4|21
1708104900000|2024-02-16 17:35:00|31739.4|31719.4|31744.4|31724.4|31744.4|31724.4|31739.4|31719.4|4
1708105200000|2024-02-16 17:40:00|31739.4|31719.4|31739.4|31719.4|31744.4|31724.4|31734.4|31714.4|16
1708105500000|2024-02-16 17:45:00|31744.4|31724.4|31749.4|31724.4|31749.4|31729.4|31744.4|31719.4|13
1708105800000|2024-02-16 17:50:00|31744.4|31719.4|31744.4|31724.4|31749.4|31724.4|31739.4|31719.4|2
1708106100000|2024-02-16 17:55:00|31739.4|31719.4|31739.4|31719.4|31744.4|31724.4|31734.4|31714.4|6
1708106400000|2024-02-16 18:00:00|31734.4|31714.4|31714.4|31694.4|31734.4|31714.4|31714.4|31694.4|39
1708106700000|2024-02-16 18:05:00|31709.4|31689.4|31719.4|31699.4|31719.4|31699.4|31709.4|31689.4|25
1708107000000|2024-02-16 18:10:00|31714.4|31694.4|31709.4|31689.4|31719.4|31699.4|31704.4|31684.4|28
1708107300000|2024-02-16 18:15:00|31714.4|31694.4|31714.4|31694.4|31724.4|31704.4|31709.4|31689.4|12
1708107600000|2024-02-16 18:20:00|31719.4|31699.4|31739.4|31719.4|31739.4|31719.4|31714.4|31694.4|13
1708107900000|2024-02-16 18:25:00|31744.4|31714.4|31734.4|31714.4|31744.4|31719.4|31729.4|31704.4|4
1708108200000|2024-02-16 18:30:00|31739.4|31719.4|31739.4|31714.4|31744.4|31719.4|31734.4|31714.4|6
1708108500000|2024-02-16 18:35:00|31734.4|31719.4|31739.4|31719.4|31744.4|31719.4|31734.4|31714.4|10
1708108800000|2024-02-16 18:40:00|31734.4|31714.4|31739.4|31719.4|31744.4|31719.4|31729.4|31709.4|18
1708109100000|2024-02-16 18:45:00|31744.4|31724.4|31734.4|31709.4|31744.4|31724.4|31734.4|31709.4|5
1708109400000|2024-02-16 18:50:00|31729.4|31714.4|31729.4|31709.4|31729.4|31714.4|31729.4|31709.4|17
1708109700000|2024-02-16 18:55:00|31734.4|31714.4|31739.4|31719.4|31739.4|31719.4|31729.4|31709.4|10
1708110000000|2024-02-16 19:00:00|31744.4|31724.4|31744.4|31724.4|31744.4|31724.4|31739.4|31719.4|13
1708110300000|2024-02-16 19:05:00|31749.4|31729.4|31749.4|31729.4|31749.4|31729.4|31744.4|31724.4|9
1708110600000|2024-02-16 19:10:00|31754.4|31734.4|31744.4|31724.4|31754.4|31734.4|31744.4|31724.4|9
1708110900000|2024-02-16 19:15:00|31749.4|31729.4|31744.4|31724.4|31749.4|31729.4|31744.4|31724.4|4
1708111200000|2024-02-16 19:20:00|31739.4|31719.4|31744.4|31724.4|31744.4|31724.4|31739.4|31719.4|6
1708111500000|2024-02-16 19:25:00|31749.4|31719.4|31741.9|31726.9|31749.4|31726.9|31741.9|31719.4|1
1708111800000|2024-02-16 19:30:00|31739.4|31724.4|31721.9|31706.9|31741.9|31726.9|31721.9|31706.9|17
1708112100000|2024-02-16 19:35:00|31726.9|31711.9|31721.9|31706.9|31731.9|31716.9|31714.4|31699.4|22
1708112400000|2024-02-16 19:40:00|31724.4|31709.4|31716.9|31701.9|31726.9|31711.9|31716.9|31701.9|8
1708112700000|2024-02-16 19:45:00|31714.4|31699.4|31681.9|31666.9|31714.4|31699.4|31666.9|31651.9|111
1708113000000|2024-02-16 19:50:00|31679.4|31664.4|31666.9|31651.9|31679.4|31664.4|31666.9|31651.9|25
1708113300000|2024-02-16 19:55:00|31669.4|31654.4|31676.9|31661.9|31676.9|31661.9|31666.9|31651.9|16
1708113600000|2024-02-16 20:00:00|31681.9|31666.9|31676.9|31661.9|31686.9|31671.9|31674.4|31659.4|14
1708113900000|2024-02-16 20:05:00|31674.4|31659.4|31679.4|31664.4|31686.9|31671.9|31674.4|31659.4|18
1708114200000|2024-02-16 20:10:00|31676.9|31661.9|31676.9|31661.9|31676.9|31661.9|31666.9|31651.9|6
1708114500000|2024-02-16 20:15:00|31674.4|31659.4|31676.9|31661.9|31681.9|31666.9|31671.9|31656.9|31
1708114800000|2024-02-16 20:20:00|31679.4|31664.4|31676.9|31661.9|31684.4|31669.4|31671.9|31656.9|17
1708115100000|2024-02-16 20:25:00|31671.9|31656.9|31671.9|31656.9|31674.4|31659.4|31666.9|31651.9|17
1708115400000|2024-02-16 20:30:00|31676.9|31661.9|31671.9|31656.9|31676.9|31661.9|31666.9|31651.9|27
1708115700000|2024-02-16 20:35:00|31666.9|31651.9|31664.4|31649.4|31671.9|31656.9|31661.9|31646.9|34
1708116000000|2024-02-16 20:40:00|31661.9|31646.9|31651.9|31636.9|31661.9|31646.9|31651.9|31636.9|56
1708116300000|2024-02-16 20:45:00|31656.9|31641.9|31651.9|31636.9|31656.9|31641.9|31651.9|31636.9|30
1708116600000|2024-02-16 20:50:00|31649.4|31634.4|31659.4|31644.4|31664.4|31649.4|31649.4|31634.4|39
1708116900000|2024-02-16 20:55:00|31656.9|31641.9|31674.4|31659.4|31676.9|31661.9|31654.4|31639.4|27
1708117200000|2024-02-16 21:00:00|31677.9|31637.9|31651|31611|31686.8|31646.8|31646.3|31606.3|0
1708117500000|2024-02-16 21:05:00|31649|31609|31655|31615|31657|31617|31644.4|31604.4|0
1708117800000|2024-02-16 21:10:00|31653.7|31613.7|31652.4|31612.4|31655.7|31615.7|31646.4|31606.4|0
1708118100000|2024-02-16 21:15:00|31652.3|31612.3|31655.8|31615.8|31657.1|31617.1|31649|31609|0
1708118400000|2024-02-16 21:20:00|31655.9|31615.9|31660.5|31620.5|31663.8|31623.8|31655.9|31615.9|0
1708118700000|2024-02-16 21:25:00|31661.8|31621.8|31655.8|31615.8|31663.8|31623.8|31652.5|31612.5|0
1708119000000|2024-02-16 21:30:00|31653.8|31613.8|31641.1|31601.1|31655.8|31615.8|31641.1|31601.1|0
1708119300000|2024-02-16 21:35:00|31641.2|31601.2|31641.1|31601.1|31644.5|31604.5|31638.5|31598.5|0
1708119600000|2024-02-16 21:40:00|31641.2|31601.2|31647.8|31607.8|31649.1|31609.1|31641.1|31601.1|0
1708119900000|2024-02-16 21:45:00|31648.5|31608.5|31649.1|31609.1|31649.1|31609.1|31646.5|31606.5|0
1708120200000|2024-02-16 21:50:00|31647.8|31607.8|31649.1|31609.1|31649.1|31609.1|31647.8|31607.8|0
1708120500000|2024-02-16 21:55:00|31647.8|31607.8|31649.1|31609.1|31649.8|31609.8|31647.8|31607.8|0
1708120800000|2024-02-16 22:00:00|31649.2|31609.2|31649.2|31609.2|31649.2|31609.2|31649.2|31609.2|0
1708297200000|2024-02-18 23:00:00|31685.2|31645.2|31687|31647|31691|31651|31680.5|31640.5|0
1708297500000|2024-02-18 23:05:00|31686.9|31646.9|31705|31665|31710.3|31670.3|31685.6|31645.6|0
1708297800000|2024-02-18 23:10:00|31705.6|31665.6|31709.6|31669.6|31716.3|31676.3|31705|31665|0
1708298100000|2024-02-18 23:15:00|31709.7|31669.7|31698.3|31658.3|31711|31671|31697.6|31657.6|0
1708298400000|2024-02-18 23:20:00|31697.6|31657.6|31703.6|31663.6|31705|31665|31697|31657|0
1708298700000|2024-02-18 23:25:00|31704.3|31664.3|31692.3|31652.3|31705.6|31665.6|31692.3|31652.3|0
1708299000000|2024-02-18 23:30:00|31692.2|31652.2|31693.9|31653.9|31693.9|31653.9|31687.6|31647.6|0
1708299300000|2024-02-18 23:35:00|31693.2|31653.2|31698.6|31658.6|31701.9|31661.9|31691.2|31651.2|0
1708299600000|2024-02-18 23:40:00|31700.5|31660.5|31700.5|31660.5|31701.9|31661.9|31697.2|31657.2|0
1708299900000|2024-02-18 23:45:00|31700.6|31660.6|31705.2|31665.2|31705.2|31665.2|31698.6|31658.6|0
1708300200000|2024-02-18 23:50:00|31705.3|31665.3|31706.6|31666.6|31709.9|31669.9|31705.2|31665.2|0
1708300500000|2024-02-18 23:55:00|31706.5|31666.5|31709.9|31669.9|31709.9|31669.9|31705.2|31665.2|0
1708300800000|2024-02-19 00:00:00|31710.6|31670.6|31708.5|31668.5|31711.2|31671.2|31703.9|31663.9|0
1708301100000|2024-02-19 00:05:00|31706.6|31666.6|31703.9|31663.9|31708.5|31668.5|31700.5|31660.5|0
1708301400000|2024-02-19 00:10:00|31703.8|31663.8|31708.5|31668.5|31709.9|31669.9|31699.9|31659.9|0
1708301700000|2024-02-19 00:15:00|31708.6|31668.6|31741|31701|31741|31701|31708.6|31668.6|0
1708302000000|2024-02-19 00:20:00|31741.1|31701.1|31734.6|31694.6|31747.6|31707.6|31734.5|31694.5|0
1708302300000|2024-02-19 00:25:00|31728.1|31688.1|31715.3|31675.3|31734.8|31694.8|31715.2|31675.2|0
1708302600000|2024-02-19 00:30:00|31715.4|31675.4|31715.5|31675.5|31721.9|31681.9|31715.3|31675.3|0
1708302900000|2024-02-19 00:35:00|31715.6|31675.6|31715.6|31675.6|31715.7|31675.7|31715.5|31675.5|0
1708303200000|2024-02-19 00:40:00|31715.7|31675.7|31709.1|31669.1|31715.7|31675.7|31709.1|31669.1|0
1708303500000|2024-02-19 00:45:00|31709.2|31669.2|31709.2|31669.2|31709.2|31669.2|31709.1|31669.1|0
1708303800000|2024-02-19 00:50:00|31715.7|31675.7|31715.6|31675.6|31715.7|31675.7|31715.6|31675.6|0
1708304100000|2024-02-19 00:55:00|31715.7|31675.7|31709.2|31669.2|31715.7|31675.7|31709.2|31669.2|0
1708304400000|2024-02-19 01:00:00|31709.3|31669.3|31728.8|31688.8|31729|31689|31709.2|31669.2|0
1708304700000|2024-02-19 01:05:00|31728.9|31688.9|31728.8|31688.8|31728.9|31688.9|31722.3|31682.3|0
1708305000000|2024-02-19 01:10:00|31728.9|31688.9|31735.2|31695.2|31735.3|31695.3|31728.8|31688.8|0
1708305300000|2024-02-19 01:15:00|31735.3|31695.3|31722|31682|31735.3|31695.3|31715.6|31675.6|0
1708305600000|2024-02-19 01:20:00|31722.1|31682.1|31708.7|31668.7|31722.1|31682.1|31708.7|31668.7|0
1708305900000|2024-02-19 01:25:00|31702.3|31662.3|31695.7|31655.7|31708.8|31668.8|31695.6|31655.6|0
1708306200000|2024-02-19 01:30:00|31695.6|31655.6|31675.9|31635.9|31695.8|31655.8|31675.8|31635.8|0
1708306500000|2024-02-19 01:35:00|31675.8|31635.8|31669.2|31629.2|31682.3|31642.3|31669.2|31629.2|0
1708306800000|2024-02-19 01:40:00|31669.3|31629.3|31656.1|31616.1|31669.3|31629.3|31655.9|31615.9|0
1708307100000|2024-02-19 01:45:00|31662.5|31622.5|31682.5|31642.5|31682.5|31642.5|31656|31616|0
1708307400000|2024-02-19 01:50:00|31682.4|31642.4|31676|31636|31682.6|31642.6|31676|31636|0
1708307700000|2024-02-19 01:55:00|31676.1|31636.1|31675.9|31635.9|31682.5|31642.5|31675.9|31635.9|0
1708308000000|2024-02-19 02:00:00|31676|31636|31669.4|31629.4|31676|31636|31662.9|31622.9|0
1708308300000|2024-02-19 02:05:00|31669.3|31629.3|31662.8|31622.8|31669.5|31629.5|31662.8|31622.8|0
1708308600000|2024-02-19 02:10:00|31662.9|31622.9|31662.9|31622.9|31663|31623|31662.8|31622.8|0
1708308900000|2024-02-19 02:15:00|31663|31623|31662.9|31622.9|31663|31623|31649.8|31609.8|0
1708309200000|2024-02-19 02:20:00|31663|31623|31663|31623|31669.5|31629.5|31662.9|31622.9|0
1708309500000|2024-02-19 02:25:00|31663.1|31623.1|31669.5|31629.5|31669.7|31629.7|31663|31623|0
1708309800000|2024-02-19 02:30:00|31669.4|31629.4|31663|31623|31669.5|31629.5|31662.9|31622.9|0
1708310100000|2024-02-19 02:35:00|31666.2|31626.2|31669.5|31629.5|31669.5|31629.5|31663|31623|0
1708310400000|2024-02-19 02:40:00|31669.6|31629.6|31669.5|31629.5|31669.6|31629.6|31666.3|31626.3|0
1708310700000|2024-02-19 02:45:00|31669.6|31629.6|31669.6|31629.6|31669.6|31629.6|31669.5|31629.5|0
1708311000000|2024-02-19 02:50:00|31669.5|31629.5|31669.6|31629.6|31676.2|31636.2|31669.5|31629.5|0
1708311300000|2024-02-19 02:55:00|31666.4|31626.4|31656.6|31616.6|31666.4|31626.4|31650|31610|0
1708311600000|2024-02-19 03:00:00|31656.7|31616.7|31663.2|31623.2|31663.2|31623.2|31656.6|31616.6|0
1708311900000|2024-02-19 03:05:00|31663.3|31623.3|31663.3|31623.3|31663.4|31623.4|31663.2|31623.2|0
1708312200000|2024-02-19 03:10:00|31663.4|31623.4|31663.3|31623.3|31663.4|31623.4|31656.7|31616.7|0
1708312500000|2024-02-19 03:15:00|31663.2|31623.2|31663.2|31623.2|31663.3|31623.3|31663.1|31623.1|0
1708312800000|2024-02-19 03:20:00|31663.1|31623.1|31669.6|31629.6|31669.6|31629.6|31663.1|31623.1|0
1708313100000|2024-02-19 03:25:00|31666.4|31626.4|31663|31623|31669.6|31629.6|31662.9|31622.9|0
1708313400000|2024-02-19 03:30:00|31662.9|31622.9|31669.6|31629.6|31669.6|31629.6|31662.9|31622.9|0
1708313700000|2024-02-19 03:35:00|31669.5|31629.5|31669.6|31629.6|31669.6|31629.6|31669.5|31629.5|0
1708314000000|2024-02-19 03:40:00|31676|31636|31662.9|31622.9|31676.1|31636.1|31662.9|31622.9|0
1708314300000|2024-02-19 03:45:00|31662.8|31622.8|31663.1|31623.1|31663.1|31623.1|31656.3|31616.3|0
1708314600000|2024-02-19 03:50:00|31663.2|31623.2|31663|31623|31666.4|31626.4|31656.6|31616.6|0
1708314900000|2024-02-19 03:55:00|31663.1|31623.1|31656.5|31616.5|31663.1|31623.1|31656.5|31616.5|0
1708315200000|2024-02-19 04:00:00|31659.7|31619.7|31663|31623|31663|31623|31659.7|31619.7|0
1708315500000|2024-02-19 04:05:00|31663.1|31623.1|31663|31623|31669.6|31629.6|31663|31623|0
1708315800000|2024-02-19 04:10:00|31662.9|31622.9|31663.1|31623.1|31669.6|31629.6|31662.9|31622.9|0
1708316100000|2024-02-19 04:15:00|31663|31623|31663.1|31623.1|31663.1|31623.1|31663|31623|0
1708316400000|2024-02-19 04:20:00|31663|31623|31663.1|31623.1|31663.1|31623.1|31663|31623|0
1708316700000|2024-02-19 04:25:00|31663|31623|31663.1|31623.1|31663.1|31623.1|31663|31623|0
1708317000000|2024-02-19 04:30:00|31663|31623|31663.1|31623.1|31663.1|31623.1|31663|31623|0
1708317300000|2024-02-19 04:35:00|31669.6|31629.6|31669.6|31629.6|31669.7|31629.7|31669.6|31629.6|0
1708317600000|2024-02-19 04:40:00|31669.7|31629.7|31676.2|31636.2|31676.2|31636.2|31669.6|31629.6|0
1708317900000|2024-02-19 04:45:00|31676.3|31636.3|31676.2|31636.2|31676.3|31636.3|31676.2|31636.2|0
1708318200000|2024-02-19 04:50:00|31676.3|31636.3|31676.3|31636.3|31676.3|31636.3|31676.2|31636.2|0
1708318500000|2024-02-19 04:55:00|31676.2|31636.2|31676.2|31636.2|31676.3|31636.3|31676.2|31636.2|0
1708318800000|2024-02-19 05:00:00|31676.3|31636.3|31676.5|31636.5|31676.5|31636.5|31676.2|31636.2|0
1708319100000|2024-02-19 05:05:00|31676.4|31636.4|31669.8|31629.8|31676.4|31636.4|31669.7|31629.7|0
1708319400000|2024-02-19 05:10:00|31669.7|31629.7|31673|31633|31673|31633|31669.7|31629.7|0
1708319700000|2024-02-19 05:15:00|31676.2|31636.2|31676.1|31636.1|31676.3|31636.3|31669.7|31629.7|0
1708320000000|2024-02-19 05:20:00|31669.6|31629.6|31669.7|31629.7|31676|31636|31669.5|31629.5|0
1708320300000|2024-02-19 05:25:00|31669.8|31629.8|31676.2|31636.2|31682.8|31642.8|31669.8|31629.8|0
1708320600000|2024-02-19 05:30:00|31669.8|31629.8|31676.3|31636.3|31676.3|31636.3|31669.8|31629.8|0
1708320900000|2024-02-19 05:35:00|31676.4|31636.4|31676.4|31636.4|31676.4|31636.4|31676.4|31636.4|0
1708321200000|2024-02-19 05:40:00|31676.5|31636.5|31682.9|31642.9|31683|31643|31676.4|31636.4|0
1708321500000|2024-02-19 05:45:00|31683|31643|31689.4|31649.4|31689.4|31649.4|31676.4|31636.4|0
1708321800000|2024-02-19 05:50:00|31689.3|31649.3|31689.3|31649.3|31695.8|31655.8|31682.9|31642.9|0
1708322100000|2024-02-19 05:55:00|31682.8|31642.8|31682.8|31642.8|31689.3|31649.3|31676.4|31636.4|0
1708322400000|2024-02-19 06:00:00|31682.7|31642.7|31689.4|31649.4|31689.4|31649.4|31676.3|31636.3|0
1708322700000|2024-02-19 06:05:00|31689.3|31649.3|31689.4|31649.4|31689.4|31649.4|31682.8|31642.8|0
1708323000000|2024-02-19 06:10:00|31692.6|31652.6|31695.7|31655.7|31696|31656|31689.4|31649.4|0
1708323300000|2024-02-19 06:15:00|31695.6|31655.6|31695.7|31655.7|31695.8|31655.8|31689.2|31649.2|0
1708323600000|2024-02-19 06:20:00|31695.6|31655.6|31692.4|31652.4|31695.7|31655.7|31689.1|31649.1|0
1708323900000|2024-02-19 06:25:00|31689.2|31649.2|31695.8|31655.8|31695.8|31655.8|31689.1|31649.1|0
1708324200000|2024-02-19 06:30:00|31695.7|31655.7|31695.7|31655.7|31695.8|31655.8|31689.3|31649.3|0
1708324500000|2024-02-19 06:35:00|31692.5|31652.5|31695.8|31655.8|31695.8|31655.8|31692.5|31652.5|0
1708324800000|2024-02-19 06:40:00|31695.7|31655.7|31689.3|31649.3|31695.8|31655.8|31689.2|31649.2|0
1708325100000|2024-02-19 06:45:00|31689.2|31649.2|31695.7|31655.7|31695.7|31655.7|31689.2|31649.2|0
1708325400000|2024-02-19 06:50:00|31702.2|31662.2|31708.7|31668.7|31708.8|31668.8|31702.2|31662.2|0
1708325700000|2024-02-19 06:55:00|31705.5|31665.5|31702.3|31662.3|31708.8|31668.8|31702.2|31662.2|0
1708326000000|2024-02-19 07:00:00|31695.8|31655.8|31661.9|31646.9|31708.8|31681.9|31661.9|31646.9|42
1708326300000|2024-02-19 07:05:00|31664.4|31649.4|31684.4|31669.4|31686.9|31671.9|31664.4|31649.4|46
1708326600000|2024-02-19 07:10:00|31681.9|31666.9|31676.9|31661.9|31686.9|31671.9|31671.9|31656.9|11
1708326900000|2024-02-19 07:15:00|31674.4|31659.4|31666.9|31651.9|31674.4|31659.4|31666.9|31651.9|16
1708327200000|2024-02-19 07:20:00|31664.4|31649.4|31659.4|31644.4|31666.9|31651.9|31659.4|31644.4|20
1708327500000|2024-02-19 07:25:00|31656.9|31641.9|31666.9|31651.9|31666.9|31651.9|31656.9|31641.9|6
1708327800000|2024-02-19 07:30:00|31664.4|31649.4|31656.9|31641.9|31664.4|31649.4|31656.9|31641.9|9
1708328100000|2024-02-19 07:35:00|31659.4|31644.4|31674.4|31659.4|31676.9|31661.9|31659.4|31644.4|13
1708328400000|2024-02-19 07:40:00|31676.9|31661.9|31676.9|31661.9|31676.9|31661.9|31671.9|31656.9|2
1708328700000|2024-02-19 07:45:00|31674.4|31659.4|31659.4|31644.4|31676.9|31661.9|31659.4|31644.4|9
1708329000000|2024-02-19 07:50:00|31661.9|31646.9|31661.9|31646.9|31664.4|31649.4|31656.9|31641.9|10
1708329300000|2024-02-19 07:55:00|31656.9|31641.9|31694.4|31679.4|31696.9|31681.9|31649.4|31634.4|146
1708329600000|2024-02-19 08:00:00|31691.9|31676.9|31671.9|31656.9|31691.9|31676.9|31631.9|31616.9|604
1708329900000|2024-02-19 08:05:00|31676.9|31661.9|31699.4|31684.4|31716.9|31701.9|31674.4|31659.4|347
1708330200000|2024-02-19 08:10:00|31696.9|31681.9|31701.9|31686.9|31721.9|31706.9|31681.9|31666.9|249
1708330500000|2024-02-19 08:15:00|31699.4|31684.4|31674.4|31659.4|31704.4|31689.4|31666.9|31651.9|107
1708330800000|2024-02-19 08:20:00|31671.9|31656.9|31631.9|31616.9|31671.9|31656.9|31611.9|31596.9|194
1708331100000|2024-02-19 08:25:00|31634.4|31619.4|31659.4|31644.4|31674.4|31659.4|31626.9|31611.9|135
1708331400000|2024-02-19 08:30:00|31656.9|31641.9|31641.9|31626.9|31656.9|31641.9|31621.9|31606.9|217
1708331700000|2024-02-19 08:35:00|31644.4|31629.4|31631.9|31616.9|31656.9|31641.9|31621.9|31606.9|104
1708332000000|2024-02-19 08:40:00|31629.4|31614.4|31628.7|31613.7|31633.7|31618.7|31616.9|31601.9|86
1708332300000|2024-02-19 08:45:00|31626.2|31611.2|31663.7|31648.7|31668.7|31653.7|31623.7|31608.7|89
1708332600000|2024-02-19 08:50:00|31661.2|31646.2|31648.7|31633.7|31666.2|31651.2|31643.7|31628.7|90
1708332900000|2024-02-19 08:55:00|31646.2|31631.2|31625.1|31610.1|31648.7|31633.7|31623.7|31608.7|78
1708333200000|2024-02-19 09:00:00|31630.1|31615.1|31645.1|31630.1|31645.1|31630.1|31620.1|31605.1|34
1708333500000|2024-02-19 09:05:00|31640.1|31625.1|31635.1|31620.1|31645.1|31630.1|31622.6|31607.6|38
1708333800000|2024-02-19 09:10:00|31637.6|31622.6|31657.6|31642.6|31662.6|31647.6|31635.1|31620.1|43
1708334100000|2024-02-19 09:15:00|31652.6|31637.6|31637.6|31622.6|31662.6|31647.6|31637.6|31622.6|24
1708334400000|2024-02-19 09:20:00|31635.1|31620.1|31617.6|31602.6|31637.6|31622.6|31612.6|31597.6|83
1708334700000|2024-02-19 09:25:00|31615.1|31600.1|31597.6|31582.6|31630.1|31615.1|31597.6|31582.6|72
1708335000000|2024-02-19 09:30:00|31602.6|31587.6|31597.6|31582.6|31612.6|31597.6|31592.6|31577.6|71
1708335300000|2024-02-19 09:35:00|31595.1|31580.1|31617.6|31602.6|31617.6|31602.6|31595.1|31580.1|60
1708335600000|2024-02-19 09:40:00|31620.1|31605.1|31632.6|31617.6|31632.6|31617.6|31617.6|31602.6|52
1708335900000|2024-02-19 09:45:00|31630.1|31615.1|31642.6|31627.6|31647.6|31632.6|31630.1|31615.1|52
1708336200000|2024-02-19 09:50:00|31645.1|31630.1|31655.1|31640.1|31657.6|31642.6|31642.6|31627.6|53
1708336500000|2024-02-19 09:55:00|31652.6|31637.6|31657.6|31642.6|31677.6|31662.6|31652.6|31637.6|115
1708336800000|2024-02-19 10:00:00|31662.6|31647.6|31645.1|31630.1|31665.1|31650.1|31642.6|31627.6|63
1708337100000|2024-02-19 10:05:00|31642.6|31627.6|31652.6|31637.6|31657.6|31642.6|31642.6|31627.6|41
1708337400000|2024-02-19 10:10:00|31657.6|31642.6|31645.1|31630.1|31657.6|31642.6|31645.1|31630.1|39
1708337700000|2024-02-19 10:15:00|31642.6|31627.6|31627.6|31612.6|31647.6|31632.6|31627.6|31612.6|57
1708338000000|2024-02-19 10:20:00|31625.1|31610.1|31622.6|31607.6|31632.6|31617.6|31617.6|31602.6|73
1708338300000|2024-02-19 10:25:00|31625.1|31610.1|31622.6|31607.6|31627.6|31612.6|31612.6|31597.6|755
1708338600000|2024-02-19 10:30:00|31625.1|31610.1|31632.6|31617.6|31632.6|31617.6|31622.6|31607.6|28
1708338900000|2024-02-19 10:35:00|31637.6|31622.6|31637.6|31622.6|31645.1|31630.1|31632.6|31617.6|42
1708339200000|2024-02-19 10:40:00|31642.6|31627.6|31647.6|31632.6|31652.6|31637.6|31637.6|31622.6|46
1708339500000|2024-02-19 10:45:00|31642.6|31627.6|31657.6|31642.6|31657.6|31642.6|31637.6|31622.6|66
1708339800000|2024-02-19 10:50:00|31655.1|31640.1|31692.6|31677.6|31692.6|31677.6|31655.1|31640.1|157
1708340100000|2024-02-19 10:55:00|31695.1|31680.1|31672.6|31657.6|31697.6|31682.6|31670.1|31655.1|71
1708340400000|2024-02-19 11:00:00|31670.1|31655.1|31672.6|31657.6|31680.1|31665.1|31662.6|31647.6|67
1708340700000|2024-02-19 11:05:00|31667.6|31652.6|31665.1|31650.1|31670.1|31655.1|31660.1|31645.1|25
1708341000000|2024-02-19 11:10:00|31667.6|31652.6|31642.6|31627.6|31667.6|31652.6|31642.6|31627.6|39
1708341300000|2024-02-19 11:15:00|31645.1|31630.1|31642.6|31627.6|31647.6|31632.6|31632.6|31617.6|351
1708341600000|2024-02-19 11:20:00|31640.1|31625.1|31642.6|31627.6|31645.1|31630.1|31632.6|31617.6|23
1708341900000|2024-02-19 11:25:00|31637.6|31622.6|31647.6|31632.6|31647.6|31632.6|31637.6|31622.6|19
1708342200000|2024-02-19 11:30:00|31650.1|31635.1|31657.6|31642.6|31662.6|31647.6|31650.1|31635.1|29
1708342500000|2024-02-19 11:35:00|31655.1|31640.1|31652.6|31637.6|31655.1|31640.1|31637.6|31622.6|23
1708342800000|2024-02-19 11:40:00|31655.1|31640.1|31667.6|31652.6|31677.6|31662.6|31655.1|31640.1|18
1708343100000|2024-02-19 11:45:00|31662.6|31647.6|31662.6|31647.6|31667.6|31652.6|31657.6|31642.6|37
1708343400000|2024-02-19 11:50:00|31665.1|31650.1|31662.6|31647.6|31677.6|31662.6|31660.1|31645.1|16
1708343700000|2024-02-19 11:55:00|31660.1|31645.1|31662.6|31647.6|31667.6|31652.6|31652.6|31637.6|16
1708344000000|2024-02-19 12:00:00|31667.6|31652.6|31667.6|31652.6|31672.6|31657.6|31662.6|31647.6|15
1708344300000|2024-02-19 12:05:00|31672.6|31657.6|31687.6|31672.6|31687.6|31672.6|31667.6|31652.6|39
1708344600000|2024-02-19 12:10:00|31682.6|31667.6|31690.1|31675.1|31692.6|31677.6|31682.6|31667.6|55
1708344900000|2024-02-19 12:15:00|31687.6|31672.6|31687.6|31672.6|31687.6|31672.6|31672.6|31657.6|26
1708345200000|2024-02-19 12:20:00|31685.1|31670.1|31672.6|31657.6|31687.6|31672.6|31672.6|31657.6|18
1708345500000|2024-02-19 12:25:00|31677.6|31662.6|31682.6|31667.6|31687.6|31672.6|31675.1|31660.1|20
1708345800000|2024-02-19 12:30:00|31677.6|31662.6|31687.6|31672.6|31690.1|31675.1|31677.6|31662.6|19
1708346100000|2024-02-19 12:35:00|31692.6|31677.6|31682.6|31667.6|31692.6|31677.6|31677.6|31662.6|20
1708346400000|2024-02-19 12:40:00|31685.1|31670.1|31695.1|31680.1|31695.1|31680.1|31680.1|31665.1|28
1708346700000|2024-02-19 12:45:00|31690.1|31675.1|31695.1|31680.1|31695.1|31680.1|31685.1|31670.1|18
1708347000000|2024-02-19 12:50:00|31700.1|31685.1|31690.1|31675.1|31700.1|31685.1|31690.1|31675.1|23
1708347300000|2024-02-19 12:55:00|31692.6|31677.6|31695.1|31680.1|31700.1|31685.1|31690.1|31675.1|10
1708347600000|2024-02-19 13:00:00|31697.6|31682.6|31695.1|31680.1|31702.6|31687.6|31690.1|31675.1|32
1708347900000|2024-02-19 13:05:00|31700.1|31685.1|31695.1|31680.1|31700.1|31685.1|31692.6|31677.6|16
1708348200000|2024-02-19 13:10:00|31700.1|31685.1|31705.1|31690.1|31705.1|31690.1|31695.1|31680.1|15
1708348500000|2024-02-19 13:15:00|31702.6|31687.6|31700.1|31685.1|31705.1|31690.1|31700.1|31685.1|17
1708348800000|2024-02-19 13:20:00|31695.1|31680.1|31710.1|31695.1|31710.1|31695.1|31695.1|31680.1|67
1708349100000|2024-02-19 13:25:00|31715.1|31700.1|31697.6|31682.6|31715.1|31700.1|31695.1|31680.1|39
1708349400000|2024-02-19 13:30:00|31695.1|31680.1|31695.1|31680.1|31697.6|31682.6|31690.1|31675.1|27
1708349700000|2024-02-19 13:35:00|31692.6|31677.6|31695.1|31680.1|31700.1|31685.1|31690.1|31675.1|26
1708350000000|2024-02-19 13:40:00|31697.6|31682.6|31685.1|31670.1|31700.1|31685.1|31680.1|31665.1|42
1708350300000|2024-02-19 13:45:00|31682.6|31667.6|31680.1|31665.1|31690.1|31675.1|31680.1|31665.1|18
1708350600000|2024-02-19 13:50:00|31685.1|31670.1|31685.1|31670.1|31685.1|31670.1|31680.1|31665.1|155
1708350900000|2024-02-19 13:55:00|31687.6|31672.6|31700.1|31685.1|31700.1|31685.1|31685.1|31670.1|18
1708351200000|2024-02-19 14:00:00|31697.6|31682.6|31682.6|31667.6|31705.1|31690.1|31680.1|31665.1|31
1708351500000|2024-02-19 14:05:00|31685.1|31670.1|31665.1|31650.1|31685.1|31670.1|31665.1|31650.1|49
1708351800000|2024-02-19 14:10:00|31670.1|31655.1|31685.1|31670.1|31687.6|31672.6|31670.1|31655.1|26
1708352100000|2024-02-19 14:15:00|31682.6|31667.6|31675.1|31660.1|31685.1|31670.1|31675.1|31660.1|13
1708352400000|2024-02-19 14:20:00|31672.6|31657.6|31670.1|31655.1|31682.6|31667.6|31670.1|31655.1|12
1708352700000|2024-02-19 14:25:00|31667.6|31652.6|31670.1|31655.1|31672.6|31657.6|31665.1|31650.1|26
1708353000000|2024-02-19 14:30:00|31667.6|31652.6|31680.1|31665.1|31685.1|31670.1|31665.1|31650.1|28
1708353300000|2024-02-19 14:35:00|31682.6|31667.6|31685.1|31670.1|31685.1|31670.1|31680.1|31665.1|37
1708353600000|2024-02-19 14:40:00|31680.1|31665.1|31687.6|31672.6|31690.1|31675.1|31680.1|31665.1|26
1708353900000|2024-02-19 14:45:00|31685.1|31670.1|31690.1|31675.1|31695.1|31680.1|31680.1|31665.1|19
1708354200000|2024-02-19 14:50:00|31687.6|31672.6|31680.1|31665.1|31690.1|31675.1|31675.1|31660.1|37
1708354500000|2024-02-19 14:55:00|31685.1|31670.1|31680.1|31665.1|31685.1|31670.1|31677.6|31662.6|30
1708354800000|2024-02-19 15:00:00|31682.6|31667.6|31685.1|31670.1|31685.1|31670.1|31680.1|31665.1|36
1708355100000|2024-02-19 15:05:00|31680.1|31665.1|31680.1|31665.1|31685.1|31670.1|31675.1|31660.1|63
1708355400000|2024-02-19 15:10:00|31678.6|31663.6|31656.1|31641.1|31678.6|31663.6|31653.6|31638.6|40
1708355700000|2024-02-19 15:15:00|31658.6|31643.6|31673.6|31658.6|31673.6|31658.6|31656.1|31641.1|24
1708356000000|2024-02-19 15:20:00|31678.6|31663.6|31703.6|31688.6|31703.6|31688.6|31676.1|31661.1|54
1708356300000|2024-02-19 15:25:00|31698.6|31683.6|31698.6|31683.6|31703.6|31688.6|31693.6|31678.6|29
1708356600000|2024-02-19 15:30:00|31696.1|31681.1|31693.6|31678.6|31698.6|31683.6|31683.6|31668.6|26
1708356900000|2024-02-19 15:35:00|31698.6|31683.6|31693.6|31678.6|31698.6|31683.6|31683.6|31668.6|20
1708357200000|2024-02-19 15:40:00|31696.1|31681.1|31683.6|31668.6|31696.1|31681.1|31683.6|31668.6|15
1708357500000|2024-02-19 15:45:00|31681.1|31666.1|31671.1|31656.1|31683.6|31668.6|31668.6|31653.6|32
1708357800000|2024-02-19 15:50:00|31668.6|31653.6|31671.1|31656.1|31678.6|31663.6|31668.6|31653.6|29
1708358100000|2024-02-19 15:55:00|31668.6|31653.6|31673.6|31658.6|31676.1|31661.1|31668.6|31653.6|32
1708358400000|2024-02-19 16:00:00|31678.6|31663.6|31673.6|31658.6|31688.6|31673.6|31673.6|31658.6|23
1708358700000|2024-02-19 16:05:00|31678.6|31663.6|31683.6|31668.6|31683.6|31668.6|31673.6|31658.6|46
1708359000000|2024-02-19 16:10:00|31686.1|31671.1|31693.6|31678.6|31693.6|31678.6|31683.6|31668.6|41
1708359300000|2024-02-19 16:15:00|31696.1|31681.1|31696.1|31681.1|31698.6|31683.6|31688.6|31673.6|74
1708359600000|2024-02-19 16:20:00|31698.6|31683.6|31693.6|31678.6|31703.6|31688.6|31688.6|31673.6|76
1708359900000|2024-02-19 16:25:00|31696.1|31681.1|31678.6|31663.6|31698.6|31683.6|31671.1|31656.1|108
1708360200000|2024-02-19 16:30:00|31676.1|31661.1|31688.6|31673.6|31693.6|31678.6|31676.1|31661.1|217
1708360500000|2024-02-19 16:35:00|31693.6|31678.6|31693.6|31678.6|31696.1|31681.1|31688.6|31673.6|115
1708360800000|2024-02-19 16:40:00|31691.1|31676.1|31693.6|31678.6|31693.6|31678.6|31688.6|31673.6|8
1708361100000|2024-02-19 16:45:00|31698.6|31683.6|31696.1|31681.1|31703.6|31688.6|31693.6|31678.6|18
1708361400000|2024-02-19 16:50:00|31701.1|31676.1|31696.1|31676.1|31701.1|31676.1|31696.1|31676.1|2
1708361700000|2024-02-19 16:55:00|31701.1|31681.1|31701.1|31676.1|31701.1|31681.1|31696.1|31676.1|21
1708362000000|2024-02-19 17:00:00|31696.1||31696.1||31696.1||31696.1||0
1708362300000|2024-02-19 17:05:00|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|31691.1|31666.1|4
1708362600000|2024-02-19 17:10:00|31696.1|31666.1|31696.1|31676.1|31696.1|31676.1|31696.1|31666.1|16
1708362900000|2024-02-19 17:15:00|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|31691.1|31671.1|2
1708363200000|2024-02-19 17:20:00|||||||||2
1708363500000|2024-02-19 17:25:00|31696.1|31676.1|31696.1|31676.1|31696.1|31676.1|31691.1|31671.1|5
1708365000000|2024-02-19 17:50:00|31701.1|31681.1|31701.1|31676.1|31701.1|31681.1|31701.1|31676.1|2
1708365300000|2024-02-19 17:55:00|31696.1|31681.1|31691.1|31666.1|31696.1|31681.1|31686.1|31666.1|6
1708365600000|2024-02-19 18:00:00|31696.1|31671.1|31696.1|31671.1|31696.1|31671.1|31696.1|31671.1|0
1708365900000|2024-02-19 18:05:00|31691.1||31696.1||31696.1||31691.1||1
1708366200000|2024-02-19 18:10:00||31676.1||31676.1||31676.1||31676.1|0
1708366500000|2024-02-19 18:15:00|31707.6|31679.6|31705.1|31677.1|31707.6|31679.6|31705.1|31677.1|3
1708366800000|2024-02-19 18:20:00|31701.1|31676.1|31701.1|31676.1|31701.1|31676.1|31701.1|31676.1|0
1708367400000|2024-02-19 18:30:00|31707.6|31679.6|31701.1|31676.1|31707.6|31679.6|31696.1|31676.1|3
1708367700000|2024-02-19 18:35:00|31696.1||31696.1||31696.1||31696.1||0
1708368000000|2024-02-19 18:40:00|31701.1||31701.1||31701.1||31701.1||0
1708368900000|2024-02-19 18:55:00||31681.1||31681.1||31681.1||31681.1|1
1708369500000|2024-02-19 19:05:00|31706.1||31706.1||31706.1||31706.1||6
1708369800000|2024-02-19 19:10:00|31701.1||31706.1||31706.1||31701.1||1
1708370100000|2024-02-19 19:15:00|31705.1|31677.1|31701.1|31676.1|31705.1|31677.1|31701.1|31676.1|1
1708370700000|2024-02-19 19:25:00|31696.1|31681.1|31696.1|31681.1|31696.1|31681.1|31696.1|31681.1|0
1708371600000|2024-02-19 19:40:00|31693.6|31678.6|31698.6|31683.6|31701.1|31686.1|31693.6|31678.6|8
1708371900000|2024-02-19 19:45:00|31701.1|31686.1|31701.1|31686.1|31701.1|31686.1|31698.6|31683.6|0
1708372800000|2024-02-19 20:00:00|||||||||1
1708374000000|2024-02-19 20:20:00|31706.1|31691.1|31708.6|31693.6|31708.6|31693.6|31706.1|31691.1|5
1708374300000|2024-02-19 20:25:00|||||||||4
1708374600000|2024-02-19 20:30:00|31706.1|31691.1|31706.1|31691.1|31711.1|31696.1|31701.1|31686.1|4
1708374900000|2024-02-19 20:35:00|31703.6|31688.6|31706.1|31691.1|31706.1|31691.1|31701.1|31686.1|0
1708375200000|2024-02-19 20:40:00|31711.1|31696.1|31713.6|31698.6|31713.6|31698.6|31711.1|31696.1|4
1708375500000|2024-02-19 20:45:00|31716.1|31701.1|31718.6|31703.6|31718.6|31703.6|31716.1|31701.1|5
1708375800000|2024-02-19 20:50:00|31716.1|31701.1|31716.1|31701.1|31723.6|31708.6|31706.1|31691.1|21
1708376100000|2024-02-19 20:55:00|31718.6|31703.6|31718.6|31703.6|31718.6|31703.6|31718.6|31703.6|3
1708376400000|2024-02-19 21:00:00|31724.5|31684.5|31724.5|31684.5|31724.5|31684.5|31724.5|31684.5|0
1708377900000|2024-02-19 21:25:00|31725.8|31685.8|31725.8|31685.8|31725.8|31685.8|31725.8|31685.8|0
1708379700000|2024-02-19 21:55:00|31725.7|31685.7|31723.1|31683.1|31725.7|31685.7|31723.1|31683.1|0
1708383600000|2024-02-19 23:00:00|31722.9|31682.9|31713.8|31673.8|31722.9|31682.9|31709.1|31669.1|0
1708383900000|2024-02-19 23:05:00|31714.5|31674.5|31711.8|31671.8|31715.1|31675.1|31707.2|31667.2|0
1708384200000|2024-02-19 23:10:00|31711.1|31671.1|31686.5|31646.5|31711.1|31671.1|31680.5|31640.5|0
1708384500000|2024-02-19 23:15:00|31686.4|31646.4|31685.2|31645.2|31686.5|31646.5|31678.5|31638.5|0
1708384800000|2024-02-19 23:20:00|31685.1|31645.1|31683.8|31643.8|31685.2|31645.2|31680.5|31640.5|0
1708385100000|2024-02-19 23:25:00|31683.9|31643.9|31674.5|31634.5|31685.2|31645.2|31673.9|31633.9|0
1708385400000|2024-02-19 23:30:00|31674.6|31634.6|31663.2|31623.2|31678.5|31638.5|31663.2|31623.2|0
1708385700000|2024-02-19 23:35:00|31663.9|31623.9|31665.2|31625.2|31669.2|31629.2|31661.2|31621.2|0
1708386000000|2024-02-19 23:40:00|31664.5|31624.5|31669.2|31629.2|31669.2|31629.2|31656.6|31616.6|0
1708386300000|2024-02-19 23:45:00|31668.5|31628.5|31663.2|31623.2|31668.5|31628.5|31658.5|31618.5|0
1708386600000|2024-02-19 23:50:00|31661.2|31621.2|31653.2|31613.2|31661.2|31621.2|31647.2|31607.2|0
1708386900000|2024-02-19 23:55:00|31652.6|31612.6|31659.9|31619.9|31661.9|31621.9|31651.9|31611.9|0
1708387200000|2024-02-20 00:00:00|31659.8|31619.8|31655.2|31615.2|31661.2|31621.2|31650.6|31610.6|0
1708387500000|2024-02-20 00:05:00|31653.2|31613.2|31655.2|31615.2|31656.6|31616.6|31648.6|31608.6|0
1708387800000|2024-02-20 00:10:00|31653.2|31613.2|31653.2|31613.2|31659.9|31619.9|31651.9|31611.9|0
1708388100000|2024-02-20 00:15:00|31653.3|31613.3|31677.1|31637.1|31683.7|31643.7|31653.3|31613.3|0
1708388400000|2024-02-20 00:20:00|31677.2|31637.2|31670.1|31630.1|31677.2|31637.2|31663.6|31623.6|0
1708388700000|2024-02-20 00:25:00|31670|31630|31683.3|31643.3|31683.4|31643.4|31663.6|31623.6|0
1708389000000|2024-02-20 00:30:00|31683.4|31643.4|31683.5|31643.5|31696.5|31656.5|31683.3|31643.3|0
1708389300000|2024-02-20 00:35:00|31683.4|31643.4|31683.4|31643.4|31683.5|31643.5|31683.3|31643.3|0
1708389600000|2024-02-20 00:40:00|31683.5|31643.5|31683.3|31643.3|31683.5|31643.5|31676.7|31636.7|0
1708389900000|2024-02-20 00:45:00|31683.4|31643.4|31683.3|31643.3|31683.4|31643.4|31683.2|31643.2|0
1708390200000|2024-02-20 00:50:00|31683.4|31643.4|31683.3|31643.3|31683.4|31643.4|31683.2|31643.2|0
1708390500000|2024-02-20 00:55:00|31683.4|31643.4|31690|31650|31690|31650|31683.4|31643.4|0
1708390800000|2024-02-20 01:00:00|31689.9|31649.9|31690|31650|31690|31650|31683.5|31643.5|0
1708391100000|2024-02-20 01:05:00|31689.9|31649.9|31689.9|31649.9|31690|31650|31689.8|31649.8|0
1708391400000|2024-02-20 01:10:00|31689.8|31649.8|31676.9|31636.9|31690|31650|31676.9|31636.9|0
1708391700000|2024-02-20 01:15:00|31677|31637|31696.7|31656.7|31696.7|31656.7|31676.9|31636.9|0
1708392000000|2024-02-20 01:20:00|31696.8|31656.8|31703.3|31663.3|31703.4|31663.4|31696.7|31656.7|0
1708392300000|2024-02-20 01:25:00|31703.4|31663.4|31703.5|31663.5|31703.5|31663.5|31696.8|31656.8|0
1708392600000|2024-02-20 01:30:00|31703.4|31663.4|31670.5|31630.5|31703.4|31663.4|31670.5|31630.5|0
1708392900000|2024-02-20 01:35:00|31670.6|31630.6|31676.9|31636.9|31683.4|31643.4|31663.9|31623.9|0
1708393200000|2024-02-20 01:40:00|31676.8|31636.8|31663.7|31623.7|31676.8|31636.8|31663.6|31623.6|0
1708393500000|2024-02-20 01:45:00|31657.2|31617.2|31650|31610|31657.2|31617.2|31636.9|31596.9|0
1708393800000|2024-02-20 01:50:00|31649.9|31609.9|31643.4|31603.4|31649.9|31609.9|31643.1|31603.1|0
1708394100000|2024-02-20 01:55:00|31643.3|31603.3|31629.7|31589.7|31643.3|31603.3|31623.4|31583.4|0
1708394400000|2024-02-20 02:00:00|31629.6|31589.6|31623.2|31583.2|31629.7|31589.7|31622.9|31582.9|0
1708394700000|2024-02-20 02:05:00|31623.1|31583.1|31623.4|31583.4|31629.7|31589.7|31616.8|31576.8|0
1708395000000|2024-02-20 02:10:00|31616.9|31576.9|31636.6|31596.6|31643.2|31603.2|31616.8|31576.8|0
1708395300000|2024-02-20 02:15:00|31636.5|31596.5|31636.5|31596.5|31636.6|31596.6|31629.9|31589.9|0
1708395600000|2024-02-20 02:20:00|31636.4|31596.4|31623.2|31583.2|31636.4|31596.4|31623.1|31583.1|0
1708395900000|2024-02-20 02:25:00|31623.3|31583.3|31623.3|31583.3|31629.9|31589.9|31623.2|31583.2|0
1708396200000|2024-02-20 02:30:00|31623.4|31583.4|31629.9|31589.9|31630|31590|31623.4|31583.4|0
1708396500000|2024-02-20 02:35:00|31630|31590|31629.9|31589.9|31633.2|31593.2|31629.9|31589.9|0
1708396800000|2024-02-20 02:40:00|31630|31590|31636.6|31596.6|31636.6|31596.6|31629.9|31589.9|0
1708397100000|2024-02-20 02:45:00|31636.5|31596.5|31636.3|31596.3|31636.6|31596.6|31629.8|31589.8|0
1708397400000|2024-02-20 02:50:00|31636.4|31596.4|31636.4|31596.4|31636.4|31596.4|31636.3|31596.3|0
1708397700000|2024-02-20 02:55:00|31636.3|31596.3|31630|31590|31636.4|31596.4|31629.9|31589.9|0
1708398000000|2024-02-20 03:00:00|31633.2|31593.2|31636.4|31596.4|31643|31603|31629.9|31589.9|0
1708398300000|2024-02-20 03:05:00|31642.9|31602.9|31636.3|31596.3|31642.9|31602.9|31636.3|31596.3|0
1708398600000|2024-02-20 03:10:00|31636.4|31596.4|31623.3|31583.3|31636.4|31596.4|31616.8|31576.8|0
1708398900000|2024-02-20 03:15:00|31623.4|31583.4|31623.4|31583.4|31623.4|31583.4|31616.8|31576.8|0
1708399200000|2024-02-20 03:20:00|31623.3|31583.3|31623.3|31583.3|31623.4|31583.4|31623.2|31583.2|0
1708399500000|2024-02-20 03:25:00|31623.2|31583.2|31629.8|31589.8|31629.8|31589.8|31623.2|31583.2|0
1708399800000|2024-02-20 03:30:00|31629.9|31589.9|31629.9|31589.9|31636.4|31596.4|31629.8|31589.8|0
1708400100000|2024-02-20 03:35:00|31629.8|31589.8|31629.9|31589.9|31629.9|31589.9|31629.8|31589.8|0
1708400400000|2024-02-20 03:40:00|31629.8|31589.8|31629.8|31589.8|31629.8|31589.8|31623.3|31583.3|0
1708400700000|2024-02-20 03:45:00|31629.7|31589.7|31626.6|31586.6|31629.7|31589.7|31623.2|31583.2|0
1708401000000|2024-02-20 03:50:00|31629.8|31589.8|31636.4|31596.4|31636.4|31596.4|31629.8|31589.8|0
1708401300000|2024-02-20 03:55:00|31629.9|31589.9|31629.9|31589.9|31630|31590|31629.9|31589.9|0
1708401600000|2024-02-20 04:00:00|31630|31590|31623.5|31583.5|31630|31590|31623.5|31583.5|0
1708401900000|2024-02-20 04:05:00|31623.6|31583.6|31630.1|31590.1|31630.1|31590.1|31623.5|31583.5|0
1708402200000|2024-02-20 04:10:00|31630.2|31590.2|31636.7|31596.7|31636.7|31596.7|31630|31590|0
1708402500000|2024-02-20 04:15:00|31636.8|31596.8|31636.8|31596.8|31643.5|31603.5|31636.7|31596.7|0
1708402800000|2024-02-20 04:20:00|31636.7|31596.7|31630.1|31590.1|31636.8|31596.8|31630|31590|0
1708403100000|2024-02-20 04:25:00|31630|31590|31630|31590|31630|31590|31623.4|31583.4|0
1708403400000|2024-02-20 04:30:00|31630.1|31590.1|31636.5|31596.5|31636.6|31596.6|31629.9|31589.9|0
1708403700000|2024-02-20 04:35:00|31636.6|31596.6|31636.5|31596.5|31636.6|31596.6|31636.5|31596.5|0
1708404000000|2024-02-20 04:40:00|31630.1|31590.1|31630|31590|31630.1|31590.1|31629.9|31589.9|0
1708404300000|2024-02-20 04:45:00|31630.1|31590.1|31630|31590|31630.1|31590.1|31630|31590|0
1708404600000|2024-02-20 04:50:00|31630.1|31590.1|31630.1|31590.1|31630.2|31590.2|31630|31590|0
1708404900000|2024-02-20 04:55:00|31623.6|31583.6|31623.6|31583.6|31623.7|31583.7|31623.5|31583.5|0
1708405200000|2024-02-20 05:00:00|31623.7|31583.7|31623.8|31583.8|31623.8|31583.8|31623.6|31583.6|0
1708405500000|2024-02-20 05:05:00|31623.7|31583.7|31623.7|31583.7|31623.8|31583.8|31623.6|31583.6|0
1708405800000|2024-02-20 05:10:00|31623.8|31583.8|31617.1|31577.1|31623.8|31583.8|31617.1|31577.1|0
1708406100000|2024-02-20 05:15:00|31617.2|31577.2|31623.6|31583.6|31623.7|31583.7|31617.2|31577.2|0
1708406400000|2024-02-20 05:20:00|31623.7|31583.7|31623.7|31583.7|31630.2|31590.2|31623.6|31583.6|0
1708406700000|2024-02-20 05:25:00|31623.6|31583.6|31623.6|31583.6|31630|31590|31623.5|31583.5|0
1708407000000|2024-02-20 05:30:00|31630|31590|31629.8|31589.8|31630.1|31590.1|31623.3|31583.3|0
1708407300000|2024-02-20 05:35:00|31626.6|31586.6|31629.8|31589.8|31629.8|31589.8|31623.1|31583.1|0
1708407600000|2024-02-20 05:40:00|31629.9|31589.9|31629.8|31589.8|31629.9|31589.9|31629.8|31589.8|0
1708407900000|2024-02-20 05:45:00|31629.9|31589.9|31636.5|31596.5|31642.9|31602.9|31629.8|31589.8|0
1708408200000|2024-02-20 05:50:00|31639.7|31599.7|31643.1|31603.1|31643.1|31603.1|31636.5|31596.5|0
1708408500000|2024-02-20 05:55:00|31643|31603|31630.2|31590.2|31643.1|31603.1|31630.1|31590.1|0
1708408800000|2024-02-20 06:00:00|31636.7|31596.7|31637.5|31597.5|31637.6|31597.6|31630.2|31590.2|0
1708409100000|2024-02-20 06:05:00|31634.2|31594.2|31650.6|31610.6|31650.6|31610.6|31634.2|31594.2|0
1708409400000|2024-02-20 06:10:00|31650.5|31610.5|31650.7|31610.7|31650.7|31610.7|31650.5|31610.5|0
1708409700000|2024-02-20 06:15:00|31650.8|31610.8|31657.4|31617.4|31663.9|31623.9|31650.7|31610.7|0
1708410000000|2024-02-20 06:20:00|31663.9|31623.9|31657.3|31617.3|31663.9|31623.9|31657.3|31617.3|0
1708410300000|2024-02-20 06:25:00|31657.4|31617.4|31664|31624|31664|31624|31657.3|31617.3|0
1708410600000|2024-02-20 06:30:00|31663.9|31623.9|31670.4|31630.4|31670.6|31630.6|31663.9|31623.9|0
1708410900000|2024-02-20 06:35:00|31670.3|31630.3|31670.4|31630.4|31670.4|31630.4|31670.3|31630.3|0
1708411200000|2024-02-20 06:40:00|31672.9|31632.9|31692.9|31652.9|31693|31653|31672.9|31632.9|0
1708411500000|2024-02-20 06:45:00|31692.8|31652.8|31679.8|31639.8|31692.9|31652.9|31679.8|31639.8|0
1708411800000|2024-02-20 06:50:00|31679.7|31639.7|31686.3|31646.3|31686.3|31646.3|31679.6|31639.6|0
1708412100000|2024-02-20 06:55:00|31686.2|31646.2|31692.7|31652.7|31692.8|31652.8|31682.9|31642.9|0
1708412400000|2024-02-20 07:00:00|31692.8|31652.8|31666.1|31651.1|31705.7|31665.7|31651.1|31636.1|24
1708412700000|2024-02-20 07:05:00|31668.6|31653.6|31663.6|31648.6|31668.6|31653.6|31663.6|31648.6|10
1708413000000|2024-02-20 07:10:00|31656.1|31641.1|31658.6|31643.6|31658.6|31643.6|31648.6|31633.6|33
1708413300000|2024-02-20 07:15:00|31661.1|31646.1|31678.6|31663.6|31683.6|31668.6|31661.1|31646.1|51
1708413600000|2024-02-20 07:20:00|31681.1|31666.1|31646.1|31631.1|31683.6|31668.6|31643.6|31628.6|46
1708413900000|2024-02-20 07:25:00|31648.6|31633.6|31643.6|31628.6|31656.1|31641.1|31643.6|31628.6|8
1708414200000|2024-02-20 07:30:00|31638.6|31623.6|31621.1|31606.1|31643.6|31628.6|31618.6|31603.6|35
1708414500000|2024-02-20 07:35:00|31623.6|31608.6|31633.6|31618.6|31633.6|31618.6|31623.6|31608.6|9
1708414800000|2024-02-20 07:40:00|31636.1|31621.1|31633.6|31618.6|31638.6|31623.6|31626.1|31611.1|17
1708415100000|2024-02-20 07:45:00|31636.1|31621.1|31638.6|31623.6|31641.1|31626.1|31633.6|31618.6|13
1708415400000|2024-02-20 07:50:00|31643.6|31628.6|31653.6|31638.6|31658.6|31643.6|31638.6|31623.6|19
1708415700000|2024-02-20 07:55:00|31656.1|31641.1|31668.6|31653.6|31673.6|31658.6|31641.1|31626.1|53
1708416000000|2024-02-20 08:00:00|31673.6|31658.6|31693.6|31678.6|31698.6|31683.6|31643.6|31628.6|606
1708416300000|2024-02-20 08:05:00|31691.1|31676.1|31688.6|31673.6|31703.6|31688.6|31671.1|31656.1|171
1708416600000|2024-02-20 08:10:00|31683.6|31668.6|31681.1|31666.1|31696.1|31681.1|31653.6|31638.6|171
1708416900000|2024-02-20 08:15:00|31678.6|31663.6|31643.6|31628.6|31683.6|31668.6|31638.6|31623.6|108
1708417200000|2024-02-20 08:20:00|31638.6|31623.6|31643.6|31628.6|31646.1|31631.1|31618.6|31603.6|174
1708417500000|2024-02-20 08:25:00|31641.1|31626.1|31658.6|31643.6|31671.1|31656.1|31633.6|31618.6|125
1708417800000|2024-02-20 08:30:00|31661.1|31646.1|31693.6|31678.6|31693.6|31678.6|31653.6|31638.6|92
1708418100000|2024-02-20 08:35:00|31688.6|31673.6|31708.6|31693.6|31718.6|31703.6|31688.6|31673.6|139
1708418400000|2024-02-20 08:40:00|31711.9|31696.9|31711.9|31696.9|31716.9|31701.9|31696.9|31681.9|139
1708418700000|2024-02-20 08:45:00|31716.9|31701.9|31729.4|31714.4|31741.9|31726.9|31711.9|31696.9|147
1708419000000|2024-02-20 08:50:00|31731.9|31716.9|31719.4|31704.4|31741.9|31726.9|31711.9|31696.9|116
1708419300000|2024-02-20 08:55:00|31721.9|31706.9|31731.9|31716.9|31741.9|31726.9|31714.4|31699.4|94
1708419600000|2024-02-20 09:00:00|31729.4|31714.4|31736.9|31721.9|31741.9|31726.9|31721.9|31706.9|70
1708419900000|2024-02-20 09:05:00|31734.4|31719.4|31746.9|31731.9|31756.9|31741.9|31731.9|31716.9|130
1708420200000|2024-02-20 09:10:00|31744.4|31729.4|31746.9|31731.9|31751.9|31736.9|31736.9|31721.9|70
1708420500000|2024-02-20 09:15:00|31751.9|31736.9|31731.9|31716.9|31754.4|31739.4|31726.9|31711.9|30
1708420800000|2024-02-20 09:20:00|31734.4|31719.4|31726.9|31711.9|31741.9|31726.9|31726.9|31711.9|23
1708421100000|2024-02-20 09:25:00|31724.4|31709.4|31686.9|31671.9|31724.4|31709.4|31686.9|31671.9|318
1708421400000|2024-02-20 09:30:00|31689.4|31674.4|31681.9|31666.9|31701.9|31686.9|31676.9|31661.9|80
1708421700000|2024-02-20 09:35:00|31679.4|31664.4|31676.9|31661.9|31686.9|31671.9|31671.9|31656.9|60
1708422000000|2024-02-20 09:40:00|31679.4|31664.4|31681.9|31666.9|31681.9|31666.9|31671.9|31656.9|47
1708422300000|2024-02-20 09:45:00|31676.9|31661.9|31686.9|31671.9|31699.4|31684.4|31676.9|31661.9|91
1708422600000|2024-02-20 09:50:00|31681.9|31666.9|31681.9|31666.9|31686.9|31671.9|31674.4|31659.4|66
1708422900000|2024-02-20 09:55:00|31679.4|31664.4|31676.9|31661.9|31691.9|31676.9|31676.9|31661.9|29
1708423200000|2024-02-20 10:00:00|31679.4|31664.4|31676.9|31661.9|31691.9|31676.9|31676.9|31661.9|39
1708423500000|2024-02-20 10:05:00|31679.4|31664.4|31686.9|31671.9|31689.4|31674.4|31671.9|31656.9|65
1708423800000|2024-02-20 10:10:00|31684.4|31669.4|31704.4|31689.4|31711.9|31696.9|31681.9|31666.9|67
1708424100000|2024-02-20 10:15:00|31701.9|31686.9|31709.4|31694.4|31711.9|31696.9|31701.9|31686.9|23
1708424400000|2024-02-20 10:20:00|31711.9|31696.9|31706.9|31691.9|31711.9|31696.9|31701.9|31686.9|24
1708424700000|2024-02-20 10:25:00|31704.4|31689.4|31709.4|31694.4|31711.9|31696.9|31701.9|31686.9|17
1708425000000|2024-02-20 10:30:00|31711.9|31696.9|31706.9|31691.9|31711.9|31696.9|31701.9|31686.9|30
1708425300000|2024-02-20 10:35:00|31711.9|31696.9|31716.9|31701.9|31719.4|31704.4|31701.9|31686.9|36
1708425600000|2024-02-20 10:40:00|31721.9|31706.9|31721.9|31706.9|31731.9|31716.9|31721.9|31706.9|53
1708425900000|2024-02-20 10:45:00|31726.9|31711.9|31721.9|31706.9|31726.9|31711.9|31716.9|31701.9|43
1708426200000|2024-02-20 10:50:00|31719.4|31704.4|31706.9|31691.9|31719.4|31704.4|31706.9|31691.9|25
1708426500000|2024-02-20 10:55:00|31709.4|31694.4|31716.9|31701.9|31724.4|31709.4|31706.9|31691.9|62
1708426800000|2024-02-20 11:00:00|31714.4|31699.4|31701.9|31686.9|31714.4|31699.4|31696.9|31681.9|40
1708427100000|2024-02-20 11:05:00|31699.4|31684.4|31706.9|31691.9|31706.9|31691.9|31696.9|31681.9|34
1708427400000|2024-02-20 11:10:00|31701.9|31686.9|31706.9|31691.9|31706.9|31691.9|31696.9|31681.9|29
1708427700000|2024-02-20 11:15:00|31701.9|31686.9|31701.9|31686.9|31711.9|31696.9|31696.9|31681.9|18
1708428000000|2024-02-20 11:20:00|31699.4|31684.4|31696.9|31681.9|31706.9|31691.9|31696.9|31681.9|20
1708428300000|2024-02-20 11:25:00|31701.9|31686.9|31704.4|31689.4|31706.9|31691.9|31699.4|31684.4|25
1708428600000|2024-02-20 11:30:00|31701.9|31686.9|31706.9|31691.9|31711.9|31696.9|31701.9|31686.9|21
1708428900000|2024-02-20 11:35:00|31704.4|31689.4|31721.9|31706.9|31724.4|31709.4|31701.9|31686.9|28
1708429200000|2024-02-20 11:40:00|31724.4|31709.4|31726.9|31711.9|31731.9|31716.9|31721.9|31706.9|34
1708429500000|2024-02-20 11:45:00|31731.9|31716.9|31731.9|31716.9|31739.4|31724.4|31721.9|31706.9|72
1708429800000|2024-02-20 11:50:00|31734.4|31719.4|31731.9|31716.9|31736.9|31721.9|31726.9|31711.9|18
1708430100000|2024-02-20 11:55:00|31736.9|31721.9|31736.9|31721.9|31736.9|31721.9|31726.9|31711.9|23
1708430400000|2024-02-20 12:00:00|31739.4|31724.4|31749.4|31734.4|31751.9|31736.9|31739.4|31724.4|84
1708430700000|2024-02-20 12:05:00|31746.9|31731.9|31766.9|31751.9|31766.9|31751.9|31744.4|31729.4|104
1708431000000|2024-02-20 12:10:00|31764.4|31749.4|31786.9|31771.9|31786.9|31771.9|31764.4|31749.4|90
1708431300000|2024-02-20 12:15:00|31781.9|31766.9|31771.9|31756.9|31786.9|31771.9|31766.9|31751.9|53
1708431600000|2024-02-20 12:20:00|31766.9|31751.9|31766.9|31751.9|31776.9|31761.9|31761.9|31746.9|19
1708431900000|2024-02-20 12:25:00|31761.9|31746.9|31756.9|31741.9|31766.9|31751.9|31751.9|31736.9|54
1708432200000|2024-02-20 12:30:00|31761.9|31746.9|31751.9|31736.9|31766.9|31751.9|31751.9|31736.9|50
1708432500000|2024-02-20 12:35:00|31756.9|31741.9|31756.9|31741.9|31764.4|31749.4|31751.9|31736.9|33
1708432800000|2024-02-20 12:40:00|31756.1|31741.1|31746.1|31731.1|31761.1|31746.1|31746.1|31731.1|30
1708433100000|2024-02-20 12:45:00|31741.1|31726.1|31726.1|31711.1|31741.1|31726.1|31721.1|31706.1|57
1708433400000|2024-02-20 12:50:00|31723.6|31708.6|31736.1|31721.1|31736.1|31721.1|31723.6|31708.6|33
1708433700000|2024-02-20 12:55:00|31733.6|31718.6|31726.1|31711.1|31733.6|31718.6|31721.1|31706.1|31
1708434000000|2024-02-20 13:00:00|31721.1|31706.1|31736.1|31721.1|31736.1|31721.1|31721.1|31706.1|54
1708434300000|2024-02-20 13:05:00|31733.6|31718.6|31731.1|31716.1|31738.6|31723.6|31731.1|31716.1|40
1708434600000|2024-02-20 13:10:00|31736.1|31721.1|31766.1|31751.1|31766.1|31751.1|31733.6|31718.6|61
1708434900000|2024-02-20 13:15:00|31763.6|31748.6|31741.1|31726.1|31763.6|31748.6|31741.1|31726.1|51
1708435200000|2024-02-20 13:20:00|31738.6|31723.6|31721.1|31706.1|31741.1|31726.1|31718.6|31703.6|66
1708435500000|2024-02-20 13:25:00|31723.6|31708.6|31731.1|31716.1|31731.1|31716.1|31716.1|31701.1|66
1708435800000|2024-02-20 13:30:00|31726.1|31711.1|31736.1|31721.1|31746.1|31731.1|31726.1|31711.1|82
1708436100000|2024-02-20 13:35:00|31733.6|31718.6|31741.1|31726.1|31741.1|31726.1|31731.1|31716.1|49
1708436400000|2024-02-20 13:40:00|31746.1|31731.1|31738.6|31723.6|31751.1|31736.1|31736.1|31721.1|45
1708436700000|2024-02-20 13:45:00|31736.1|31721.1|31716.1|31701.1|31741.1|31726.1|31716.1|31701.1|60
1708437000000|2024-02-20 13:50:00|31706.1|31691.1|31721.1|31706.1|31726.1|31711.1|31696.1|31681.1|129
1708437300000|2024-02-20 13:55:00|31718.6|31703.6|31711.1|31696.1|31726.1|31711.1|31708.6|31693.6|25
1708437600000|2024-02-20 14:00:00|31713.6|31698.6|31706.1|31691.1|31721.1|31706.1|31701.1|31686.1|37
1708437900000|2024-02-20 14:05:00|31703.6|31688.6|31706.1|31691.1|31711.1|31696.1|31696.1|31681.1|38
1708438200000|2024-02-20 14:10:00|31701.1|31686.1|31703.6|31688.6|31711.1|31696.1|31698.6|31683.6|38
1708438500000|2024-02-20 14:15:00|31706.1|31691.1|31698.6|31683.6|31708.6|31693.6|31696.1|31681.1|47
1708438800000|2024-02-20 14:20:00|31696.1|31681.1|31681.1|31666.1|31701.1|31686.1|31676.1|31661.1|67
1708439100000|2024-02-20 14:25:00|31678.6|31663.6|31691.1|31676.1|31696.1|31681.1|31671.1|31656.1|57
1708439400000|2024-02-20 14:30:00|31693.6|31678.6|31686.1|31671.1|31698.6|31683.6|31671.1|31656.1|119
1708439700000|2024-02-20 14:35:00|31688.6|31673.6|31681.1|31666.1|31701.1|31686.1|31681.1|31666.1|100
1708440000000|2024-02-20 14:40:00|31683.6|31668.6|31681.1|31666.1|31693.6|31678.6|31676.1|31661.1|77
1708440300000|2024-02-20 14:45:00|31683.6|31668.6|31701.1|31686.1|31706.1|31691.1|31678.6|31663.6|100
1708440600000|2024-02-20 14:50:00|31703.6|31688.6|31716.1|31701.1|31721.1|31706.1|31701.1|31686.1|172
1708440900000|2024-02-20 14:55:00|31711.1|31696.1|31713.6|31698.6|31726.1|31711.1|31706.1|31691.1|76
1708441200000|2024-02-20 15:00:00|31716.1|31701.1|31691.1|31676.1|31726.1|31711.1|31691.1|31676.1|129
1708441500000|2024-02-20 15:05:00|31696.1|31681.1|31706.1|31691.1|31706.1|31691.1|31686.1|31671.1|73
1708441800000|2024-02-20 15:10:00|31703.1|31688.1|31688.1|31673.1|31708.1|31693.1|31683.1|31668.1|126
1708442100000|2024-02-20 15:15:00|31693.1|31678.1|31713.1|31698.1|31723.1|31708.1|31688.1|31673.1|134
1708442400000|2024-02-20 15:20:00|31708.1|31693.1|31718.1|31703.1|31718.1|31703.1|31708.1|31693.1|51
1708442700000|2024-02-20 15:25:00|31713.1|31698.1|31698.1|31683.1|31723.1|31708.1|31698.1|31683.1|93
1708443000000|2024-02-20 15:30:00|31693.1|31678.1|31683.1|31668.1|31703.1|31688.1|31678.1|31663.1|104
1708443300000|2024-02-20 15:35:00|31680.6|31665.6|31688.1|31673.1|31693.1|31678.1|31675.6|31660.6|59
1708443600000|2024-02-20 15:40:00|31693.1|31678.1|31705.6|31690.6|31713.1|31698.1|31690.6|31675.6|99
1708443900000|2024-02-20 15:45:00|31708.1|31693.1|31718.1|31703.1|31723.1|31708.1|31708.1|31693.1|67
1708444200000|2024-02-20 15:50:00|31723.1|31708.1|31728.1|31713.1|31733.1|31718.1|31713.1|31698.1|125
1708444500000|2024-02-20 15:55:00|31725.6|31710.6|31733.1|31718.1|31743.1|31728.1|31723.1|31708.1|137
1708444800000|2024-02-20 16:00:00|31738.1|31723.1|31748.1|31733.1|31748.1|31733.1|31735.6|31720.6|118
1708445100000|2024-02-20 16:05:00|31753.1|31738.1|31723.1|31708.1|31758.1|31743.1|31723.1|31708.1|138
1708445400000|2024-02-20 16:10:00|31725.6|31710.6|31723.1|31708.1|31728.1|31713.1|31715.6|31700.6|113
1708445700000|2024-02-20 16:15:00|31725.6|31710.6|31723.1|31708.1|31730.6|31715.6|31723.1|31708.1|76
1708446000000|2024-02-20 16:20:00|31718.1|31703.1|31708.1|31693.1|31723.1|31708.1|31708.1|31693.1|66
1708446300000|2024-02-20 16:25:00|31713.1|31698.1|31723.1|31708.1|31725.6|31710.6|31713.1|31698.1|223
1708446600000|2024-02-20 16:30:00|31720.6|31705.6|31713.1|31698.1|31728.1|31713.1|31708.1|31693.1|244
1708446900000|2024-02-20 16:35:00|31715.6|31700.6|31708.1|31693.1|31718.1|31703.1|31708.1|31693.1|145
1708447200000|2024-02-20 16:40:00|31703.1|31688.1|31723.1|31708.1|31723.1|31708.1|31700.6|31685.6|45
1708447500000|2024-02-20 16:45:00|31720.6|31705.6|31718.1|31703.1|31723.1|31708.1|31713.1|31698.1|19
1708447800000|2024-02-20 16:50:00|31720.6|31700.6|31705.6|31685.6|31720.6|31700.6|31705.6|31685.6|819
1708448100000|2024-02-20 16:55:00|31700.6|31680.6|31685.6|31665.6|31705.6|31685.6|31685.6|31665.6|48
1708448400000|2024-02-20 17:00:00|31690.6|31670.6|31665.6|31645.6|31690.6|31670.6|31660.6|31640.6|42
1708448700000|2024-02-20 17:05:00|31670.6|31640.6|31670.6|31650.6|31675.6|31655.6|31665.6|31640.6|268
1708449000000|2024-02-20 17:10:00|31675.6|31655.6|31675.6|31655.6|31680.6|31660.6|31670.6|31650.6|22
1708449300000|2024-02-20 17:15:00|31680.6|31660.6|31680.6|31660.6|31680.6|31660.6|31675.6|31650.6|26
1708449600000|2024-02-20 17:20:00|31685.6|31655.6|31675.6|31655.6|31685.6|31665.6|31675.6|31655.6|26
1708449900000|2024-02-20 17:25:00|31680.6|31650.6|31670.6|31650.6|31680.6|31655.6|31665.6|31645.6|20
1708450200000|2024-02-20 17:30:00|31675.6|31655.6|31680.6|31660.6|31685.6|31665.6|31675.6|31655.6|5
1708450500000|2024-02-20 17:35:00|31675.6|31655.6|31655.6|31635.6|31675.6|31655.6|31650.6|31630.6|47
1708450800000|2024-02-20 17:40:00|31660.6|31640.6|31680.6|31655.6|31680.6|31660.6|31660.6|31635.6|15
1708451100000|2024-02-20 17:45:00|31685.6|31660.6|31675.6|31655.6|31685.6|31665.6|31675.6|31655.6|8
1708451400000|2024-02-20 17:50:00|31680.6|31650.6|31685.6|31665.6|31685.6|31665.6|31675.6|31650.6|14
1708451700000|2024-02-20 17:55:00|31680.6|31660.6|31685.6|31665.6|31690.6|31670.6|31680.6|31660.6|8
1708452000000|2024-02-20 18:00:00|31690.6|31660.6|31680.6|31660.6|31690.6|31665.6|31680.6|31660.6|2
1708452300000|2024-02-20 18:05:00|31675.6|31655.6|31680.6|31660.6|31685.6|31665.6|31675.6|31655.6|6
1708452600000|2024-02-20 18:10:00|31675.6|31655.6|31680.6|31655.6|31680.6|31660.6|31670.6|31650.6|11
1708452900000|2024-02-20 18:15:00|31675.6|31650.6|31685.6|31660.6|31685.6|31665.6|31660.6|31640.6|9
1708453200000|2024-02-20 18:20:00|31680.6|31665.6|31695.6|31675.6|31700.6|31680.6|31680.6|31665.6|13
1708453500000|2024-02-20 18:25:00|31690.6|31670.6|31670.6|31650.6|31690.6|31675.6|31665.6|31645.6|6
1708453800000|2024-02-20 18:30:00|31675.6|31645.6|31665.6|31645.6|31675.6|31655.6|31660.6|31640.6|3
1708454100000|2024-02-20 18:35:00|31670.6|31640.6|31680.6|31660.6|31680.6|31660.6|31660.6|31640.6|8
1708454400000|2024-02-20 18:40:00|31685.6|31655.6|31695.6|31675.6|31700.6|31680.6|31685.6|31655.6|4
1708454700000|2024-02-20 18:45:00|31700.6|31670.6|31685.6|31665.6|31700.6|31680.6|31685.6|31665.6|3
1708455000000|2024-02-20 18:50:00|31690.6|31670.6|31690.6|31665.6|31700.6|31680.6|31690.6|31665.6|5
1708455300000|2024-02-20 18:55:00|31695.6|31670.6|31700.6|31680.6|31705.6|31685.6|31690.6|31665.6|10
1708455600000|2024-02-20 19:00:00|31705.6|31675.6|31690.6|31665.6|31705.6|31685.6|31685.6|31665.6|2
1708455900000|2024-02-20 19:05:00|31695.6|31670.6|31690.6|31670.6|31695.6|31675.6|31690.6|31665.6|7
1708456200000|2024-02-20 19:10:00|31685.6|31665.6|31690.6|31670.6|31695.6|31675.6|31685.6|31665.6|10
1708456500000|2024-02-20 19:15:00|31685.6|31665.6|31695.6|31675.6|31700.6|31675.6|31670.6|31650.6|17
1708456800000|2024-02-20 19:20:00|31690.6|31670.6|31680.6|31660.6|31690.6|31675.6|31680.6|31655.6|21
1708457100000|2024-02-20 19:25:00|31685.6|31665.6|31703.1|31688.1|31705.6|31688.1|31685.6|31665.6|17
1708457400000|2024-02-20 19:30:00|31700.6|31685.6|31698.1|31683.1|31708.1|31693.1|31695.6|31680.6|8
1708457700000|2024-02-20 19:35:00|31703.1|31688.1|31700.6|31685.6|31703.1|31688.1|31695.6|31680.6|4
1708458000000|2024-02-20 19:40:00|31703.1|31688.1|31713.1|31698.1|31715.6|31700.6|31700.6|31685.6|5
1708458300000|2024-02-20 19:45:00|31710.6|31695.6|31728.1|31713.1|31728.1|31713.1|31710.6|31695.6|21
1708458600000|2024-02-20 19:50:00|31733.1|31718.1|31733.1|31718.1|31733.1|31718.1|31728.1|31713.1|29
1708458900000|2024-02-20 19:55:00|31738.1|31723.1|31740.6|31725.6|31743.1|31728.1|31733.1|31718.1|13
1708459200000|2024-02-20 20:00:00|31743.1|31728.1|31735.6|31720.6|31748.1|31733.1|31728.1|31713.1|31
1708459500000|2024-02-20 20:05:00|31733.1|31718.1|31743.1|31728.1|31743.1|31728.1|31733.1|31718.1|1
1708459800000|2024-02-20 20:10:00|31740.6|31725.6|31733.1|31718.1|31743.1|31728.1|31733.1|31718.1|4
1708460100000|2024-02-20 20:15:00|31728.1|31713.1|31728.1|31713.1|31740.6|31725.6|31728.1|31713.1|17
1708460400000|2024-02-20 20:20:00|31730.6|31715.6|31728.1|31713.1|31738.1|31723.1|31723.1|31708.1|19
1708460700000|2024-02-20 20:25:00|31730.6|31715.6|31743.1|31728.1|31743.1|31728.1|31728.1|31713.1|11
1708461000000|2024-02-20 20:30:00|31738.1|31723.1|31708.1|31693.1|31738.1|31723.1|31698.1|31683.1|44
1708461300000|2024-02-20 20:35:00|31703.1|31688.1|31713.1|31698.1|31718.1|31703.1|31703.1|31688.1|23
1708461600000|2024-02-20 20:40:00|31710.6|31695.6|31723.1|31708.1|31728.1|31713.1|31710.6|31695.6|12
1708461900000|2024-02-20 20:45:00|31725.6|31710.6|31730.6|31715.6|31733.1|31718.1|31725.6|31710.6|5
1708462200000|2024-02-20 20:50:00|31733.1|31718.1|31725.6|31710.6|31733.1|31718.1|31723.1|31708.1|14
1708462500000|2024-02-20 20:55:00|31728.1|31713.1|31733.1|31718.1|31745.6|31730.6|31728.1|31713.1|37
1708462800000|2024-02-20 21:00:00|31754.5|31714.5|31728.5|31688.5|31755.8|31715.8|31727.2|31687.2|0
1708463100000|2024-02-20 21:05:00|31728.6|31688.6|31720.5|31680.5|31730.5|31690.5|31717.8|31677.8|0
1708463400000|2024-02-20 21:10:00|31720.6|31680.6|31717.8|31677.8|31725.8|31685.8|31715.8|31675.8|0
1708463700000|2024-02-20 21:15:00|31717.9|31677.9|31717.8|31677.8|31719.2|31679.2|31714.5|31674.5|0
1708464000000|2024-02-20 21:20:00|31717.9|31677.9|31728.5|31688.5|31728.5|31688.5|31717.8|31677.8|0
1708464300000|2024-02-20 21:25:00|31728.6|31688.6|31731.8|31691.8|31731.8|31691.8|31728.5|31688.5|0
1708464600000|2024-02-20 21:30:00|31731.2|31691.2|31736.5|31696.5|31739.8|31699.8|31729.2|31689.2|0
1708464900000|2024-02-20 21:35:00|31737.2|31697.2|31744.5|31704.5|31744.5|31704.5|31737.2|31697.2|0
1708465200000|2024-02-20 21:40:00|31743.8|31703.8|31746.5|31706.5|31749.2|31709.2|31743.2|31703.2|0
1708465500000|2024-02-20 21:45:00|31747.1|31707.1|31746.5|31706.5|31747.8|31707.8|31741.2|31701.2|0
1708465800000|2024-02-20 21:50:00|31745.2|31705.2|31741.2|31701.2|31746.5|31706.5|31741.2|31701.2|0
1708466100000|2024-02-20 21:55:00|31741.1|31701.1|31736.5|31696.5|31741.1|31701.1|31728.5|31688.5|0
1708466400000|2024-02-20 22:00:00|31736.6|31696.6|31733.8|31693.8|31739.2|31699.2|31733.2|31693.2|0
1708466700000|2024-02-20 22:05:00|31734.5|31694.5|31735.8|31695.8|31735.8|31695.8|31731.8|31691.8|0
1708467000000|2024-02-20 22:10:00|31734.5|31694.5|31731.8|31691.8|31734.5|31694.5|31731.8|31691.8|0
1708467300000|2024-02-20 22:15:00|31731.9|31691.9|31733.2|31693.2|31733.2|31693.2|31731.8|31691.8|0
1708467600000|2024-02-20 22:20:00|31733.1|31693.1|31729.8|31689.8|31733.1|31693.1|31729.8|31689.8|0
1708467900000|2024-02-20 22:25:00|31727.8|31687.8|31724.5|31684.5|31727.8|31687.8|31724.5|31684.5|0
1708468200000|2024-02-20 22:30:00|31723.8|31683.8|31723.8|31683.8|31725.2|31685.2|31722.5|31682.5|0
1708468500000|2024-02-20 22:35:00|31721.8|31681.8|31723.2|31683.2|31723.8|31683.8|31721.8|31681.8|0
1708468800000|2024-02-20 22:40:00|31723.8|31683.8|31723.2|31683.2|31723.8|31683.8|31723.2|31683.2|0
1708469100000|2024-02-20 22:45:00|31724.5|31684.5|31726.5|31686.5|31729.2|31689.2|31724.5|31684.5|0
1708469400000|2024-02-20 22:50:00|31726.3|31686.3|31729|31689|31729.6|31689.6|31726.3|31686.3|0
1708469700000|2024-02-20 22:55:00|31728.9|31688.9|31732.9|31692.9|31733.6|31693.6|31728.3|31688.3|0
1708470000000|2024-02-20 23:00:00|31733.1|31693.1|31727|31687|31737|31697|31719|31679|0
1708470300000|2024-02-20 23:05:00|31727.6|31687.6|31727|31687|31728.3|31688.3|31723.6|31683.6|0
1708470600000|2024-02-20 23:10:00|31727.6|31687.6|31734.9|31694.9|31747.6|31707.6|31726.3|31686.3|0
1708470900000|2024-02-20 23:15:00|31734.3|31694.3|31747.6|31707.6|31752.3|31712.3|31733|31693|0
1708471200000|2024-02-20 23:20:00|31746.9|31706.9|31754.3|31714.3|31754.3|31714.3|31743.6|31703.6|0
1708471500000|2024-02-20 23:25:00|31754.2|31714.2|31755.6|31715.6|31756.9|31716.9|31750.3|31710.3|0
1708471800000|2024-02-20 23:30:00|31755.7|31715.7|31744.3|31704.3|31756.9|31716.9|31742.9|31702.9|0
1708472100000|2024-02-20 23:35:00|31743.6|31703.6|31734.9|31694.9|31746.3|31706.3|31734.9|31694.9|0
1708472400000|2024-02-20 23:40:00|31735|31695|31731.6|31691.6|31736.3|31696.3|31730.3|31690.3|0
1708472700000|2024-02-20 23:45:00|31730.3|31690.3|31725.6|31685.6|31731.6|31691.6|31723|31683|0
1708473000000|2024-02-20 23:50:00|31724.3|31684.3|31728.3|31688.3|31730.3|31690.3|31723.6|31683.6|0
1708473300000|2024-02-20 23:55:00|31727.6|31687.6|31727|31687|31731.6|31691.6|31727|31687|0
1708473600000|2024-02-21 00:00:00|31728.3|31688.3|31727.9|31687.9|31730.3|31690.3|31720.3|31680.3|0
1708473900000|2024-02-21 00:05:00|31727.8|31687.8|31732.5|31692.5|31739.2|31699.2|31726.5|31686.5|0
1708474200000|2024-02-21 00:10:00|31732.6|31692.6|31734.5|31694.5|31735.9|31695.9|31731.2|31691.2|0
1708474500000|2024-02-21 00:15:00|31735.2|31695.2|31740.2|31700.2|31753.3|31713.3|31734.5|31694.5|0
1708474800000|2024-02-21 00:20:00|31740.1|31700.1|31753.3|31713.3|31753.4|31713.4|31733.6|31693.6|0
1708475100000|2024-02-21 00:25:00|31753.4|31713.4|31746.8|31706.8|31753.5|31713.5|31746.8|31706.8|0
1708475400000|2024-02-21 00:30:00|31746.7|31706.7|31746.6|31706.6|31746.7|31706.7|31740.1|31700.1|0
1708475700000|2024-02-21 00:35:00|31746.5|31706.5|31746.5|31706.5|31753|31713|31746.5|31706.5|0
1708476000000|2024-02-21 00:40:00|31746.6|31706.6|31746.5|31706.5|31746.6|31706.6|31746.4|31706.4|0
1708476300000|2024-02-21 00:45:00|31743.2|31703.2|31739.9|31699.9|31743.2|31703.2|31733.5|31693.5|0
1708476600000|2024-02-21 00:50:00|31733.4|31693.4|31726.9|31686.9|31740|31700|31726.8|31686.8|0
1708476900000|2024-02-21 00:55:00|31726.8|31686.8|31726.5|31686.5|31726.8|31686.8|31720|31680|0
1708477200000|2024-02-21 01:00:00|31726.3|31686.3|31726.3|31686.3|31726.3|31686.3|31719.5|31679.5|0
1708477500000|2024-02-21 01:05:00|31726.2|31686.2|31713.2|31673.2|31726.3|31686.3|31713|31673|0
1708477800000|2024-02-21 01:10:00|31719.7|31679.7|31713|31673|31719.7|31679.7|31712.9|31672.9|0
1708478100000|2024-02-21 01:15:00|31712.9|31672.9|31726|31686|31726.1|31686.1|31712.8|31672.8|0
1708478400000|2024-02-21 01:20:00|31722.8|31682.8|31726|31686|31726|31686|31712.9|31672.9|0
1708478700000|2024-02-21 01:25:00|31725.9|31685.9|31726.1|31686.1|31726.1|31686.1|31719.5|31679.5|0
1708479000000|2024-02-21 01:30:00|31726|31686|31719.4|31679.4|31732.5|31692.5|31712.9|31672.9|0
1708479300000|2024-02-21 01:35:00|31719.5|31679.5|31739.1|31699.1|31739.1|31699.1|31719.4|31679.4|0
1708479600000|2024-02-21 01:40:00|31739|31699|31752.1|31712.1|31752.1|31712.1|31732.5|31692.5|0
1708479900000|2024-02-21 01:45:00|31745.6|31705.6|31739|31699|31745.6|31705.6|31739|31699|0
1708480200000|2024-02-21 01:50:00|31739.1|31699.1|31739|31699|31745.6|31705.6|31739|31699|0
1708480500000|2024-02-21 01:55:00|31739.1|31699.1|31739.2|31699.2|31739.2|31699.2|31732.7|31692.7|0
1708480800000|2024-02-21 02:00:00|31739.1|31699.1|31745.7|31705.7|31745.8|31705.8|31739.1|31699.1|0
1708481100000|2024-02-21 02:05:00|31745.6|31705.6|31739.2|31699.2|31745.7|31705.7|31739.2|31699.2|0
1708481400000|2024-02-21 02:10:00|31739.1|31699.1|31739.1|31699.1|31739.2|31699.2|31739.1|31699.1|0
1708481700000|2024-02-21 02:15:00|31739.2|31699.2|31739.2|31699.2|31739.3|31699.3|31739.2|31699.2|0
1708482000000|2024-02-21 02:20:00|31739.1|31699.1|31739.2|31699.2|31739.2|31699.2|31732.7|31692.7|0
1708482300000|2024-02-21 02:25:00|31739.1|31699.1|31732.7|31692.7|31739.2|31699.2|31732.6|31692.6|0
1708482600000|2024-02-21 02:30:00|31732.6|31692.6|31726.1|31686.1|31732.7|31692.7|31726.1|31686.1|0
1708482900000|2024-02-21 02:35:00|31726.2|31686.2|31719.5|31679.5|31726.2|31686.2|31716.3|31676.3|0
1708483200000|2024-02-21 02:40:00|31726|31686|31739|31699|31739|31699|31719.5|31679.5|0
1708483500000|2024-02-21 02:45:00|31739.1|31699.1|31739.1|31699.1|31745.5|31705.5|31735.8|31695.8|0
1708483800000|2024-02-21 02:50:00|31739|31699|31732.5|31692.5|31739.1|31699.1|31726.1|31686.1|0
1708484100000|2024-02-21 02:55:00|31735.8|31695.8|31739|31699|31745.5|31705.5|31732.5|31692.5|0
1708484400000|2024-02-21 03:00:00|31739.1|31699.1|31732.5|31692.5|31742.3|31702.3|31732.5|31692.5|0
1708484700000|2024-02-21 03:05:00|31735.8|31695.8|31739|31699|31739|31699|31732.5|31692.5|0
1708485000000|2024-02-21 03:10:00|31735.8|31695.8|31739|31699|31745.5|31705.5|31732.5|31692.5|0
1708485300000|2024-02-21 03:15:00|31738.9|31698.9|31739|31699|31739|31699|31732.5|31692.5|0
1708485600000|2024-02-21 03:20:00|31738.9|31698.9|31732.4|31692.4|31739|31699|31732.4|31692.4|0
1708485900000|2024-02-21 03:25:00|31732.5|31692.5|31738.9|31698.9|31738.9|31698.9|31732.4|31692.4|0
1708486200000|2024-02-21 03:30:00|31739|31699|31739|31699|31739|31699|31739|31699|0
1708486500000|2024-02-21 03:35:00|31738.9|31698.9|31739|31699|31739|31699|31732.5|31692.5|0
1708486800000|2024-02-21 03:40:00|31739.1|31699.1|31739.1|31699.1|31739.1|31699.1|31739|31699|0
1708487100000|2024-02-21 03:45:00|31739|31699|31739.1|31699.1|31739.1|31699.1|31739|31699|0
1708487700000|2024-02-21 03:55:00|31739.2|31699.2|31745.6|31705.6|31745.7|31705.7|31739.2|31699.2|0
1708488000000|2024-02-21 04:00:00|31745.7|31705.7|31745.6|31705.6|31745.7|31705.7|31745.6|31705.6|0
1708488300000|2024-02-21 04:05:00|31745.7|31705.7|31745.6|31705.6|31745.7|31705.7|31745.6|31705.6|0
1708488600000|2024-02-21 04:10:00|31745.7|31705.7|31745.7|31705.7|31745.7|31705.7|31745.6|31705.6|0
1708488900000|2024-02-21 04:15:00|31745.6|31705.6|31745.7|31705.7|31745.7|31705.7|31745.6|31705.6|0
1708489200000|2024-02-21 04:20:00|31745.8|31705.8|31745.7|31705.7|31745.8|31705.8|31745.7|31705.7|0
1708489800000|2024-02-21 04:30:00|31745.8|31705.8|31745.7|31705.7|31745.8|31705.8|31745.7|31705.7|0
1708491000000|2024-02-21 04:50:00|31745.6|31705.6|31745.6|31705.6|31745.6|31705.6|31745.6|31705.6|0
1708491300000|2024-02-21 04:55:00|31745.7|31705.7|31745.6|31705.6|31745.7|31705.7|31745.6|31705.6|0
1708491600000|2024-02-21 05:00:00|31745.7|31705.7|31752.2|31712.2|31752.2|31712.2|31745.7|31705.7|0
1708492200000|2024-02-21 05:10:00|31752.1|31712.1|31745.6|31705.6|31752.1|31712.1|31745.6|31705.6|0
1708492500000|2024-02-21 05:15:00|31745.7|31705.7|31739.2|31699.2|31745.7|31705.7|31739.2|31699.2|0
1708492800000|2024-02-21 05:20:00|31739.1|31699.1|31735.8|31695.8|31739.1|31699.1|31732.6|31692.6|0
1708493100000|2024-02-21 05:25:00|31739|31699|31745.6|31705.6|31745.6|31705.6|31735.8|31695.8|0
1708493400000|2024-02-21 05:30:00|31745.7|31705.7|31745.6|31705.6|31752.2|31712.2|31745.6|31705.6|0
1708493700000|2024-02-21 05:35:00|31752.1|31712.1|31765.1|31725.1|31765.1|31725.1|31752.1|31712.1|0
1708494000000|2024-02-21 05:40:00|31761.9|31721.9|31765.1|31725.1|31765.2|31725.2|31752.2|31712.2|0
1708494300000|2024-02-21 05:45:00|31765.2|31725.2|31752.2|31712.2|31765.2|31725.2|31752.2|31712.2|0
1708494600000|2024-02-21 05:50:00|31752.3|31712.3|31752.2|31712.2|31752.3|31712.3|31749|31709|0
1708494900000|2024-02-21 05:55:00|31749|31709|31752.2|31712.2|31752.2|31712.2|31745.8|31705.8|0
1708495200000|2024-02-21 06:00:00|31752.3|31712.3|31778.2|31738.2|31778.3|31738.3|31752.3|31712.3|0
1708495500000|2024-02-21 06:05:00|31778.3|31738.3|31771.7|31731.7|31778.3|31738.3|31765.3|31725.3|0
1708495800000|2024-02-21 06:10:00|31771.8|31731.8|31752.2|31712.2|31771.8|31731.8|31752.2|31712.2|0
1708496100000|2024-02-21 06:15:00|31752.3|31712.3|31765.3|31725.3|31771.8|31731.8|31752.2|31712.2|0
1708496400000|2024-02-21 06:20:00|31765.2|31725.2|31765.2|31725.2|31771.8|31731.8|31758.7|31718.7|0
1708496700000|2024-02-21 06:25:00|31762|31722|31765.2|31725.2|31765.2|31725.2|31758.6|31718.6|0
1708497000000|2024-02-21 06:30:00|31765.1|31725.1|31778.1|31738.1|31778.1|31738.1|31761.9|31721.9|0
1708497300000|2024-02-21 06:35:00|31778.2|31738.2|31791.2|31751.2|31791.2|31751.2|31778.1|31738.1|0
1708497600000|2024-02-21 06:40:00|31791.1|31751.1|31791.2|31751.2|31810.6|31770.6|31791.1|31751.1|0
1708497900000|2024-02-21 06:45:00|31791.1|31751.1|31794|31754|31797.6|31757.6|31790.8|31750.8|0
1708498200000|2024-02-21 06:50:00|31797.2|31757.2|31810.3|31770.3|31810.3|31770.3|31794|31754|0
1708498500000|2024-02-21 06:55:00|31803.8|31763.8|31816.8|31776.8|31816.8|31776.8|31803.8|31763.8|0
1708498800000|2024-02-21 07:00:00|31810.3|31770.3|31788.1|31773.1|31810.3|31785.6|31785.6|31757.4|37
1708499100000|2024-02-21 07:05:00|31790.6|31775.6|31788.1|31773.1|31793.1|31778.1|31778.1|31763.1|44
1708499400000|2024-02-21 07:10:00|31790.6|31775.6|31785.6|31770.6|31793.1|31778.1|31783.1|31768.1|9
1708499700000|2024-02-21 07:15:00|31783.1|31768.1|31765.6|31750.6|31783.1|31768.1|31763.1|31748.1|12
1708500000000|2024-02-21 07:20:00|31768.1|31753.1|31778.1|31763.1|31778.1|31763.1|31763.1|31748.1|12
1708500300000|2024-02-21 07:25:00|31780.6|31765.6|31780.6|31765.6|31780.6|31765.6|31763.1|31748.1|26
1708500600000|2024-02-21 07:30:00|31778.1|31763.1|31775.6|31760.6|31785.6|31770.6|31773.1|31758.1|15
1708500900000|2024-02-21 07:35:00|31773.1|31758.1|31768.1|31753.1|31773.1|31758.1|31768.1|31753.1|4
1708501200000|2024-02-21 07:40:00|31773.1|31758.1|31778.1|31763.1|31778.1|31763.1|31773.1|31758.1|2
1708501500000|2024-02-21 07:45:00|31773.1|31758.1|31768.1|31753.1|31778.1|31763.1|31768.1|31753.1|11
1708501800000|2024-02-21 07:50:00|31763.1|31748.1|31765.6|31750.6|31768.1|31753.1|31763.1|31748.1|7
1708502100000|2024-02-21 07:55:00|31763.1|31748.1|31768.1|31753.1|31768.1|31753.1|31758.1|31743.1|42
1708502400000|2024-02-21 08:00:00|31765.6|31750.6|31843.1|31828.1|31843.1|31828.1|31758.1|31743.1|721
1708502700000|2024-02-21 08:05:00|31845.6|31830.6|31823.1|31808.1|31845.6|31830.6|31808.1|31793.1|393
1708503000000|2024-02-21 08:10:00|31820.6|31805.6|31778.1|31763.1|31820.6|31805.6|31763.1|31748.1|362
1708503300000|2024-02-21 08:15:00|31783.1|31768.1|31788.1|31773.1|31798.1|31783.1|31773.1|31758.1|207
1708503600000|2024-02-21 08:20:00|31793.1|31778.1|31788.1|31773.1|31808.1|31793.1|31778.1|31763.1|229
1708503900000|2024-02-21 08:25:00|31790.6|31775.6|31808.1|31793.1|31828.1|31813.1|31778.1|31763.1|191
1708504200000|2024-02-21 08:30:00|31805.6|31790.6|31813.1|31798.1|31813.1|31798.1|31788.1|31773.1|153
1708504500000|2024-02-21 08:35:00|31815.6|31800.6|31833.1|31818.1|31833.1|31818.1|31808.1|31793.1|137
1708504800000|2024-02-21 08:40:00|31836.4|31821.4|31861.4|31846.4|31866.4|31851.4|31831.4|31816.4|367
1708505100000|2024-02-21 08:45:00|31858.9|31843.9|31851.4|31836.4|31876.4|31861.4|31846.4|31831.4|185
1708505400000|2024-02-21 08:50:00|31848.9|31833.9|31851.4|31836.4|31876.4|31861.4|31846.4|31831.4|115
1708505700000|2024-02-21 08:55:00|31848.9|31833.9|31841.4|31826.4|31856.4|31841.4|31836.4|31821.4|105
1708506000000|2024-02-21 09:00:00|31846.4|31831.4|31856.4|31841.4|31861.4|31846.4|31846.4|31831.4|168
1708506300000|2024-02-21 09:05:00|31851.4|31836.4|31891.4|31876.4|31896.4|31881.4|31851.4|31836.4|218
1708506600000|2024-02-21 09:10:00|31886.4|31871.4|31876.4|31861.4|31886.4|31871.4|31861.4|31846.4|191
1708506900000|2024-02-21 09:15:00|31873.9|31858.9|31881.4|31866.4|31886.4|31871.4|31866.4|31851.4|120
1708507200000|2024-02-21 09:20:00|31883.9|31868.9|31906.4|31891.4|31911.4|31896.4|31881.4|31866.4|116
1708507500000|2024-02-21 09:25:00|31901.4|31886.4|31908.9|31893.9|31916.4|31901.4|31896.4|31881.4|109
1708507800000|2024-02-21 09:30:00|31911.4|31896.4|31936.4|31921.4|31941.4|31926.4|31911.4|31896.4|154
1708508100000|2024-02-21 09:35:00|31938.9|31923.9|31938.9|31923.9|31946.4|31931.4|31931.4|31916.4|163
1708508400000|2024-02-21 09:40:00|31936.4|31921.4|31956.4|31941.4|31961.4|31946.4|31936.4|31921.4|122
1708508700000|2024-02-21 09:45:00|31951.4|31936.4|31941.4|31926.4|31951.4|31936.4|31926.4|31911.4|98
1708509000000|2024-02-21 09:50:00|31943.9|31928.9|31946.4|31931.4|31951.4|31936.4|31936.4|31921.4|81
1708509300000|2024-02-21 09:55:00|31951.4|31936.4|31946.4|31931.4|31951.4|31936.4|31941.4|31926.4|71
1708509600000|2024-02-21 10:00:00|31941.4|31926.4|31943.9|31928.9|31951.4|31936.4|31936.4|31921.4|69
1708509900000|2024-02-21 10:05:00|31946.4|31931.4|31951.4|31936.4|31966.4|31951.4|31946.4|31931.4|166
1708510200000|2024-02-21 10:10:00|31956.4|31941.4|31968.9|31953.9|31971.4|31956.4|31956.4|31941.4|75
1708510500000|2024-02-21 10:15:00|31966.4|31951.4|31996.4|31981.4|31996.4|31981.4|31961.4|31946.4|200
1708510800000|2024-02-21 10:20:00|31998.9|31983.9|32003.9|31988.9|32011.4|31996.4|31996.4|31981.4|135
1708511100000|2024-02-21 10:25:00|32006.4|31991.4|31996.4|31981.4|32011.4|31996.4|31986.4|31971.4|113
1708511400000|2024-02-21 10:30:00|31998.9|31983.9|31986.4|31971.4|32003.9|31988.9|31981.4|31966.4|102
1708511700000|2024-02-21 10:35:00|31981.4|31966.4|31961.4|31946.4|31983.9|31968.9|31961.4|31946.4|72
1708512000000|2024-02-21 10:40:00|31963.9|31948.9|31981.4|31966.4|31986.4|31971.4|31961.4|31946.4|63
1708512300000|2024-02-21 10:45:00|31986.4|31971.4|31981.4|31966.4|31986.4|31971.4|31971.4|31956.4|39
1708512600000|2024-02-21 10:50:00|31988.9|31973.9|31976.4|31961.4|31988.9|31973.9|31971.4|31956.4|34
1708512900000|2024-02-21 10:55:00|31981.4|31966.4|31976.4|31961.4|31991.4|31976.4|31973.9|31958.9|50
1708513200000|2024-02-21 11:00:00|31973.9|31958.9|31981.4|31966.4|31981.4|31966.4|31971.4|31956.4|31
1708513500000|2024-02-21 11:05:00|31986.4|31971.4|31986.4|31971.4|31986.4|31971.4|31976.4|31961.4|46
1708513800000|2024-02-21 11:10:00|31991.4|31976.4|31976.4|31961.4|31991.4|31976.4|31971.4|31956.4|63
1708514100000|2024-02-21 11:15:00|31981.4|31966.4|31981.4|31966.4|31986.4|31971.4|31971.4|31956.4|71
1708514400000|2024-02-21 11:20:00|31978.9|31963.9|31976.4|31961.4|31981.4|31966.4|31966.4|31951.4|32
1708514700000|2024-02-21 11:25:00|31973.9|31958.9|31976.4|31961.4|31986.4|31971.4|31973.9|31958.9|37
1708515000000|2024-02-21 11:30:00|31978.9|31963.9|31981.4|31966.4|31986.4|31971.4|31971.4|31956.4|48
1708515300000|2024-02-21 11:35:00|31976.4|31961.4|31976.4|31961.4|31981.4|31966.4|31961.4|31946.4|99
1708515600000|2024-02-21 11:40:00|31971.4|31956.4|31958.9|31943.9|31976.4|31961.4|31953.9|31938.9|56
1708515900000|2024-02-21 11:45:00|31961.4|31946.4|31971.4|31956.4|31971.4|31956.4|31961.4|31946.4|70
1708516200000|2024-02-21 11:50:00|31968.9|31953.9|31991.4|31976.4|31991.4|31976.4|31966.4|31951.4|68
1708516500000|2024-02-21 11:55:00|31993.9|31978.9|32001.4|31986.4|32001.4|31986.4|31991.4|31976.4|35
1708516800000|2024-02-21 12:00:00|31996.4|31981.4|31976.4|31961.4|32008.9|31993.9|31973.9|31958.9|253
1708517100000|2024-02-21 12:05:00|31981.4|31966.4|31983.9|31968.9|31991.4|31976.4|31971.4|31956.4|99
1708517400000|2024-02-21 12:10:00|31981.4|31966.4|32011.4|31996.4|32016.4|32001.4|31981.4|31966.4|103
1708517700000|2024-02-21 12:15:00|32013.9|31998.9|32006.4|31991.4|32016.4|32001.4|32006.4|31991.4|43
1708518000000|2024-02-21 12:20:00|32001.4|31986.4|32011.4|31996.4|32011.4|31996.4|31996.4|31981.4|42
1708518300000|2024-02-21 12:25:00|32008.9|31993.9|32016.4|32001.4|32021.4|32006.4|32006.4|31991.4|65
1708518600000|2024-02-21 12:30:00|32021.4|32006.4|32026.4|32011.4|32026.4|32011.4|32011.4|31996.4|131
1708518900000|2024-02-21 12:35:00|32023.9|32008.9|32026.4|32011.4|32031.4|32016.4|32021.4|32006.4|81
1708519200000|2024-02-21 12:40:00|32023.8|32008.8|32033.8|32018.8|32041.3|32026.3|32018.8|32003.8|105
1708519500000|2024-02-21 12:45:00|32038.8|32023.8|32018.8|32003.8|32043.8|32028.8|32018.8|32003.8|65
1708519800000|2024-02-21 12:50:00|32013.8|31998.8|31993.8|31978.8|32013.8|31998.8|31988.8|31973.8|70
1708520100000|2024-02-21 12:55:00|31998.8|31983.8|32018.8|32003.8|32018.8|32003.8|31996.3|31981.3|76
1708520400000|2024-02-21 13:00:00|32021.3|32006.3|32011.3|31996.3|32023.8|32008.8|31998.8|31983.8|128
1708520700000|2024-02-21 13:05:00|32008.8|31993.8|32021.3|32006.3|32021.3|32006.3|32003.8|31988.8|90
1708521000000|2024-02-21 13:10:00|32018.8|32003.8|32013.8|31998.8|32018.8|32003.8|32003.8|31988.8|429
1708521300000|2024-02-21 13:15:00|32008.8|31993.8|32028.8|32013.8|32028.8|32013.8|32008.8|31993.8|102
1708521600000|2024-02-21 13:20:00|32023.8|32008.8|31993.8|31978.8|32023.8|32008.8|31993.8|31978.8|76
1708521900000|2024-02-21 13:25:00|31991.3|31976.3|31973.8|31958.8|31993.8|31978.8|31973.8|31958.8|88
1708522200000|2024-02-21 13:30:00|31978.8|31963.8|31988.8|31973.8|31988.8|31973.8|31973.8|31958.8|58
1708522500000|2024-02-21 13:35:00|31983.8|31968.8|31973.8|31958.8|31988.8|31973.8|31968.8|31953.8|49
1708522800000|2024-02-21 13:40:00|31978.8|31963.8|31973.8|31958.8|31978.8|31963.8|31968.8|31953.8|59
1708523100000|2024-02-21 13:45:00|31978.8|31963.8|31948.8|31933.8|31978.8|31963.8|31948.8|31933.8|82
1708523400000|2024-02-21 13:50:00|31943.8|31928.8|31963.8|31948.8|31963.8|31948.8|31938.8|31923.8|85
1708523700000|2024-02-21 13:55:00|31966.3|31951.3|31948.8|31933.8|31968.8|31953.8|31943.8|31928.8|68
1708524000000|2024-02-21 14:00:00|31951.3|31936.3|31951.3|31936.3|31958.8|31943.8|31943.8|31928.8|67
1708524300000|2024-02-21 14:05:00|31953.8|31938.8|31948.8|31933.8|31963.8|31948.8|31948.8|31933.8|64
1708524600000|2024-02-21 14:10:00|31951.3|31936.3|31933.8|31918.8|31953.8|31938.8|31933.8|31918.8|45
1708524900000|2024-02-21 14:15:00|31931.3|31916.3|31926.3|31911.3|31938.8|31923.8|31923.8|31908.8|75
1708525200000|2024-02-21 14:20:00|31928.8|31913.8|31943.8|31928.8|31946.3|31931.3|31926.3|31911.3|53
1708525500000|2024-02-21 14:25:00|31948.8|31933.8|31958.8|31943.8|31963.8|31948.8|31943.8|31928.8|90
1708525800000|2024-02-21 14:30:00|31961.3|31946.3|31956.3|31941.3|31968.8|31953.8|31943.8|31928.8|96
1708526100000|2024-02-21 14:35:00|31958.8|31943.8|31956.3|31941.3|31971.3|31956.3|31953.8|31938.8|102
1708526400000|2024-02-21 14:40:00|31958.8|31943.8|31963.8|31948.8|31973.8|31958.8|31953.8|31938.8|97
1708526700000|2024-02-21 14:45:00|31968.8|31953.8|31983.8|31968.8|31988.8|31973.8|31961.3|31946.3|170
1708527000000|2024-02-21 14:50:00|31981.3|31966.3|32003.8|31988.8|32016.3|32001.3|31981.3|31966.3|127
1708527300000|2024-02-21 14:55:00|32006.3|31991.3|32001.3|31986.3|32013.8|31998.8|31998.8|31983.8|88
1708527600000|2024-02-21 15:00:00|32003.8|31988.8|32008.8|31993.8|32011.3|31996.3|31993.8|31978.8|88
1708527900000|2024-02-21 15:05:00|32006.3|31991.3|31998.8|31983.8|32006.3|31991.3|31983.8|31968.8|130
1708528200000|2024-02-21 15:10:00|32000.3|31985.3|31995.3|31980.3|32000.3|31985.3|31985.3|31970.3|75
1708528500000|2024-02-21 15:15:00|31990.3|31975.3|32005.3|31990.3|32005.3|31990.3|31990.3|31975.3|146
1708528800000|2024-02-21 15:20:00|32000.3|31985.3|31995.3|31980.3|32005.3|31990.3|31992.8|31977.8|120
1708529100000|2024-02-21 15:25:00|32000.3|31985.3|31990.3|31975.3|32000.3|31985.3|31980.3|31965.3|85
1708529400000|2024-02-21 15:30:00|31992.8|31977.8|31995.3|31980.3|32000.3|31985.3|31985.3|31970.3|273
1708529700000|2024-02-21 15:35:00|31990.3|31975.3|32005.3|31990.3|32010.3|31995.3|31987.8|31972.8|77
1708530000000|2024-02-21 15:40:00|32002.8|31987.8|32010.3|31995.3|32010.3|31995.3|32000.3|31985.3|68
1708530300000|2024-02-21 15:45:00|32007.8|31992.8|32015.3|32000.3|32015.3|32000.3|32000.3|31985.3|107
1708530600000|2024-02-21 15:50:00|32012.8|31997.8|32022.8|32007.8|32030.3|32015.3|32005.3|31990.3|152
1708530900000|2024-02-21 15:55:00|32020.3|32005.3|32015.3|32000.3|32025.3|32010.3|32015.3|32000.3|115
1708531200000|2024-02-21 16:00:00|32017.8|32002.8|32015.3|32000.3|32030.3|32015.3|32015.3|32000.3|175
1708531500000|2024-02-21 16:05:00|32010.3|31995.3|32025.3|32010.3|32025.3|32010.3|32010.3|31995.3|88
1708531800000|2024-02-21 16:10:00|32027.8|32012.8|32035.3|32020.3|32035.3|32020.3|32020.3|32005.3|83
1708532100000|2024-02-21 16:15:00|32030.3|32015.3|32030.3|32015.3|32035.3|32020.3|32025.3|32010.3|115
1708532400000|2024-02-21 16:20:00|32027.8|32012.8|32020.3|32005.3|32030.3|32015.3|32017.8|32002.8|159
1708532700000|2024-02-21 16:25:00|32015.3|32000.3|32030.3|32015.3|32030.3|32015.3|32010.3|31995.3|304
1708533000000|2024-02-21 16:30:00|32027.8|32012.8|32020.3|32005.3|32035.3|32020.3|32010.3|31995.3|359
1708533300000|2024-02-21 16:35:00|32022.8|32007.8|32010.3|31995.3|32030.3|32015.3|32005.3|31990.3|236
1708533600000|2024-02-21 16:40:00|32007.8|31992.8|32015.3|32000.3|32015.3|32000.3|32005.3|31990.3|59
1708533900000|2024-02-21 16:45:00|32012.8|31997.8|32015.3|32000.3|32015.3|32000.3|32002.8|31987.8|24
1708534200000|2024-02-21 16:50:00|32017.8|31997.8|32027.8|32007.8|32027.8|32007.8|32012.8|31992.8|84
1708534500000|2024-02-21 16:55:00|32032.8|32012.8|32037.8|32017.8|32037.8|32017.8|32027.8|32007.8|81
1708534800000|2024-02-21 17:00:00|32042.8|32022.8|32032.8|32012.8|32042.8|32022.8|32027.8|32007.8|44
1708535100000|2024-02-21 17:05:00|32027.8|32007.8|32027.8|32007.8|32027.8|32007.8|32022.8|31997.8|31
1708535400000|2024-02-21 17:10:00|32022.8|32002.8|32032.8|32012.8|32032.8|32012.8|32022.8|32002.8|19
1708535700000|2024-02-21 17:15:00|32027.8|32007.8|32042.8|32022.8|32042.8|32022.8|32022.8|32002.8|52
1708536000000|2024-02-21 17:20:00|32047.8|32017.8|32047.8|32027.8|32047.8|32027.8|32047.8|32017.8|21
1708536300000|2024-02-21 17:25:00|32042.8|32022.8|32042.8|32022.8|32047.8|32027.8|32042.8|32022.8|10
1708536600000|2024-02-21 17:30:00|32047.8|32027.8|32037.8|32017.8|32047.8|32027.8|32037.8|32017.8|25
1708536900000|2024-02-21 17:35:00|32042.8|32022.8|32047.8|32027.8|32047.8|32027.8|32042.8|32017.8|41
1708537200000|2024-02-21 17:40:00|32042.8|32022.8|32042.8|32022.8|32047.8|32027.8|32037.8|32017.8|34
1708537500000|2024-02-21 17:45:00|32047.8|32027.8|32052.8|32032.8|32057.8|32032.8|32042.8|32022.8|17
1708537800000|2024-02-21 17:50:00|32057.8|32037.8|32057.8|32037.8|32057.8|32037.8|32052.8|32027.8|16
1708538100000|2024-02-21 17:55:00|32062.8|32042.8|32077.8|32057.8|32077.8|32057.8|32057.8|32042.8|54
1708538400000|2024-02-21 18:00:00|32072.8|32052.8|32047.8|32027.8|32072.8|32052.8|32037.8|32017.8|59
1708538700000|2024-02-21 18:05:00|32042.8|32022.8|32057.8|32037.8|32057.8|32037.8|32037.8|32017.8|25
1708539000000|2024-02-21 18:10:00|32062.8|32042.8|32062.8|32042.8|32067.8|32042.8|32057.8|32037.8|30
1708539300000|2024-02-21 18:15:00|32067.8|32047.8|32067.8|32047.8|32072.8|32052.8|32062.8|32042.8|15
1708539600000|2024-02-21 18:20:00|32062.8|32042.8|32067.8|32047.8|32072.8|32047.8|32057.8|32037.8|14
1708539900000|2024-02-21 18:25:00|32062.8|32042.8|32062.8|32042.8|32067.8|32047.8|32062.8|32042.8|11
1708540200000|2024-02-21 18:30:00|32067.8|32047.8|32062.8|32042.8|32067.8|32047.8|32062.8|32042.8|2
1708540500000|2024-02-21 18:35:00|32067.8|32047.8|32067.8|32047.8|32072.8|32052.8|32062.8|32042.8|10
1708540800000|2024-02-21 18:40:00|32062.8|32042.8|32067.8|32047.8|32072.8|32052.8|32062.8|32042.8|13
1708541100000|2024-02-21 18:45:00|32072.8|32052.8|32072.8|32052.8|32072.8|32052.8|32067.8|32047.8|4
1708541400000|2024-02-21 18:50:00|32077.8|32047.8|32067.8|32042.8|32077.8|32052.8|32067.8|32042.8|21
1708541700000|2024-02-21 18:55:00|32062.8|32047.8|32067.8|32047.8|32077.8|32057.8|32062.8|32042.8|23
1708542000000|2024-02-21 19:00:00|32062.8|32042.8|32082.8|32057.8|32087.8|32067.8|32062.8|32037.8|36
1708542300000|2024-02-21 19:05:00|32077.8|32062.8|32092.8|32072.8|32097.8|32077.8|32077.8|32057.8|57
1708542600000|2024-02-21 19:10:00|32097.8|32077.8|32077.8|32057.8|32097.8|32077.8|32077.8|32057.8|18
1708542900000|2024-02-21 19:15:00|32072.8|32052.8|32082.8|32057.8|32092.8|32067.8|32067.8|32047.8|25
1708543200000|2024-02-21 19:20:00|32077.8|32062.8|32062.8|32042.8|32087.8|32062.8|32057.8|32037.8|31
1708543500000|2024-02-21 19:25:00|32057.8|32037.8|32055.3|32040.3|32062.8|32042.8|32052.8|32027.8|34
1708543800000|2024-02-21 19:30:00|32060.3|32045.3|32050.3|32035.3|32060.3|32045.3|32047.8|32032.8|17
1708544100000|2024-02-21 19:35:00|32047.8|32032.8|32035.3|32020.3|32050.3|32035.3|32030.3|32015.3|41
1708544400000|2024-02-21 19:40:00|32032.8|32017.8|32025.3|32010.3|32032.8|32017.8|32022.8|32007.8|20
1708544700000|2024-02-21 19:45:00|32027.8|32012.8|32030.3|32015.3|32030.3|32015.3|32020.3|32005.3|10
1708545000000|2024-02-21 19:50:00|32027.8|32012.8|32032.8|32017.8|32035.3|32020.3|32025.3|32010.3|6
1708545300000|2024-02-21 19:55:00|32030.3|32015.3|32040.3|32025.3|32045.3|32030.3|32030.3|32015.3|11
1708545600000|2024-02-21 20:00:00|32037.8|32022.8|32030.3|32015.3|32040.3|32025.3|32030.3|32015.3|21
1708545900000|2024-02-21 20:05:00|32027.8|32012.8|32015.3|32000.3|32030.3|32015.3|32015.3|32000.3|27
1708546200000|2024-02-21 20:10:00|32020.3|32005.3|32017.8|32002.8|32020.3|32005.3|32012.8|31997.8|21
1708546500000|2024-02-21 20:15:00|32015.3|32000.3|32010.3|31995.3|32020.3|32005.3|32005.3|31990.3|38
1708546800000|2024-02-21 20:20:00|32012.8|31997.8|32020.3|32005.3|32025.3|32010.3|32010.3|31995.3|74
1708547100000|2024-02-21 20:25:00|32025.3|32010.3|32037.8|32022.8|32037.8|32022.8|32025.3|32010.3|47
1708547400000|2024-02-21 20:30:00|32040.3|32025.3|32065.3|32050.3|32065.3|32050.3|32040.3|32025.3|59
1708547700000|2024-02-21 20:35:00|32070.3|32055.3|32090.3|32075.3|32102.8|32087.8|32067.8|32052.8|48
1708548000000|2024-02-21 20:40:00|32092.8|32077.8|32100.3|32085.3|32105.3|32090.3|32092.8|32077.8|23
1708548300000|2024-02-21 20:45:00|32097.8|32082.8|32100.3|32085.3|32105.3|32090.3|32090.3|32075.3|44
1708548600000|2024-02-21 20:50:00|32102.8|32087.8|32125.3|32110.3|32135.3|32120.3|32102.8|32087.8|63
1708548900000|2024-02-21 20:55:00|32127.8|32112.8|32135.3|32120.3|32135.3|32120.3|32117.8|32102.8|47
1708549200000|2024-02-21 21:00:00|32154|32114|32145.6|32105.6|32158.7|32118.7|32137.5|32097.5|0
1708549500000|2024-02-21 21:05:00|32146.2|32106.2|32137.3|32097.3|32146.2|32106.2|32137.3|32097.3|0
1708549800000|2024-02-21 21:10:00|32137.9|32097.9|32140|32100|32142.6|32102.6|32131.2|32091.2|0
1708550100000|2024-02-21 21:15:00|32140.6|32100.6|32141.8|32101.8|32148|32108|32140|32100|0
1708550400000|2024-02-21 21:20:00|32141.7|32101.7|32146.7|32106.7|32222.5|32182.5|32066.3|32026.3|0
1708550700000|2024-02-21 21:25:00|32146.9|32106.9|32203.3|32163.3|32228.8|32188.8|32140.3|32100.3|0
1708551000000|2024-02-21 21:30:00|32205.3|32165.3|32201|32161|32227.9|32187.9|32197|32157|0
1708551300000|2024-02-21 21:35:00|32201.1|32161.1|32171.9|32131.9|32203.7|32163.7|32160.4|32120.4|0
1708551600000|2024-02-21 21:40:00|32172|32132|32173.9|32133.9|32180|32140|32167.2|32127.2|0
1708551900000|2024-02-21 21:45:00|32174|32134|32176|32136|32184.7|32144.7|32172.6|32132.6|0
1708552200000|2024-02-21 21:50:00|32176.6|32136.6|32177.3|32137.3|32182.7|32142.7|32168.6|32128.6|0
1708552500000|2024-02-21 21:55:00|32176.6|32136.6|32191.4|32151.4|32194.7|32154.7|32171.9|32131.9|0
1708552800000|2024-02-21 22:00:00|32190.7|32150.7|32196.1|32156.1|32196.1|32156.1|32189.4|32149.4|0
1708553100000|2024-02-21 22:05:00|32196.8|32156.8|32196.5|32156.5|32203.2|32163.2|32196.5|32156.5|0
1708553400000|2024-02-21 22:10:00|32195.9|32155.9|32189.1|32149.1|32196.5|32156.5|32188.5|32148.5|0
1708553700000|2024-02-21 22:15:00|32189.2|32149.2|32183.8|32143.8|32190.5|32150.5|32182.4|32142.4|0
1708554000000|2024-02-21 22:20:00|32184.4|32144.4|32186.4|32146.4|32187.8|32147.8|32182.4|32142.4|0
1708554300000|2024-02-21 22:25:00|32185.8|32145.8|32186.4|32146.4|32187.1|32147.1|32183.8|32143.8|0
1708554600000|2024-02-21 22:30:00|32186.5|32146.5|32193.2|32153.2|32196.5|32156.5|32186.4|32146.4|0
1708554900000|2024-02-21 22:35:00|32193.8|32153.8|32190.5|32150.5|32194.5|32154.5|32190.5|32150.5|0
1708555200000|2024-02-21 22:40:00|32191.1|32151.1|32194.5|32154.5|32197.2|32157.2|32190.5|32150.5|0
1708555500000|2024-02-21 22:45:00|32194.6|32154.6|32195.8|32155.8|32197.2|32157.2|32193.8|32153.8|0
1708555800000|2024-02-21 22:50:00|32195.9|32155.9|32191.8|32151.8|32197.2|32157.2|32191.2|32151.2|0
1708556100000|2024-02-21 22:55:00|32192.5|32152.5|32193.8|32153.8|32196.5|32156.5|32190.5|32150.5|0
1708556400000|2024-02-21 23:00:00|32193.4|32153.4|32213.8|32173.8|32217.8|32177.8|32179.7|32139.7|0
1708556700000|2024-02-21 23:05:00|32213.7|32173.7|32211.1|32171.1|32213.7|32173.7|32206.4|32166.4|0
1708557000000|2024-02-21 23:10:00|32211.7|32171.7|32214.4|32174.4|32217.8|32177.8|32209.1|32169.1|0
1708557300000|2024-02-21 23:15:00|32213.8|32173.8|32235.3|32195.3|32235.3|32195.3|32213.8|32173.8|0
1708557600000|2024-02-21 23:20:00|32234.7|32194.7|32235.3|32195.3|32235.3|32195.3|32230.6|32190.6|0
1708557900000|2024-02-21 23:25:00|32234.7|32194.7|32226.6|32186.6|32235.3|32195.3|32226.6|32186.6|0
1708558200000|2024-02-21 23:30:00|32226.7|32186.7|32218.6|32178.6|32228.6|32188.6|32218.6|32178.6|0
1708558500000|2024-02-21 23:35:00|32218.5|32178.5|32212.5|32172.5|32219.9|32179.9|32210.5|32170.5|0
1708558800000|2024-02-21 23:40:00|32213.2|32173.2|32223.9|32183.9|32228|32188|32212.5|32172.5|0
1708559100000|2024-02-21 23:45:00|32224|32184|32230|32190|32230.6|32190.6|32223.9|32183.9|0
1708559400000|2024-02-21 23:50:00|32229.9|32189.9|32228.6|32188.6|32230|32190|32225.9|32185.9|0
1708559700000|2024-02-21 23:55:00|32228|32188|32234.7|32194.7|32234.7|32194.7|32226.6|32186.6|0
1708560000000|2024-02-22 00:00:00|32235.3|32195.3|32243.8|32203.8|32248.5|32208.5|32232|32192|0
1708560300000|2024-02-22 00:05:00|32243.9|32203.9|32254.5|32214.5|32255.2|32215.2|32243.1|32203.1|0
1708560600000|2024-02-22 00:10:00|32254.6|32214.6|32253.2|32213.2|32256.5|32216.5|32247.8|32207.8|0
1708560900000|2024-02-22 00:15:00|32254.5|32214.5|32229.4|32189.4|32254.5|32214.5|32190|32150|0
1708561200000|2024-02-22 00:20:00|32229.3|32189.3|32229.4|32189.4|32235.9|32195.9|32226.1|32186.1|0
1708561500000|2024-02-22 00:25:00|32229.5|32189.5|32229.4|32189.4|32235.9|32195.9|32229.3|32189.3|0
1708561800000|2024-02-22 00:30:00|32232.6|32192.6|32229.3|32189.3|32235.9|32195.9|32222.7|32182.7|0
1708562100000|2024-02-22 00:35:00|32235.8|32195.8|32245.9|32205.9|32249.1|32209.1|32232.6|32192.6|0
1708562400000|2024-02-22 00:40:00|32245.8|32205.8|32255.7|32215.7|32255.7|32215.7|32242.6|32202.6|0
1708562700000|2024-02-22 00:45:00|32255.6|32215.6|32275.4|32235.4|32282|32242|32255.6|32215.6|0
1708563000000|2024-02-22 00:50:00|32275.5|32235.5|32269.1|32229.1|32282.3|32242.3|32269|32229|0
1708563300000|2024-02-22 00:55:00|32272.4|32232.4|32269|32229|32275.7|32235.7|32262.4|32222.4|0
1708563600000|2024-02-22 01:00:00|32268.9|32228.9|32268.9|32228.9|32275.6|32235.6|32268.8|32228.8|0
1708563900000|2024-02-22 01:05:00|32269|32229|32268.9|32228.9|32275.5|32235.5|32268.8|32228.8|0
1708564200000|2024-02-22 01:10:00|32268.8|32228.8|32282.1|32242.1|32282.2|32242.2|32262.3|32222.3|0
1708564500000|2024-02-22 01:15:00|32282.2|32242.2|32282.2|32242.2|32288.8|32248.8|32275.6|32235.6|0
1708564800000|2024-02-22 01:20:00|32275.7|32235.7|32275.4|32235.4|32282.3|32242.3|32269|32229|0
1708565100000|2024-02-22 01:25:00|32275.5|32235.5|32275.5|32235.5|32282.1|32242.1|32268.9|32228.9|0
1708565400000|2024-02-22 01:30:00|32275.6|32235.6|32282.4|32242.4|32285.7|32245.7|32275.6|32235.6|0
1708565700000|2024-02-22 01:35:00|32282.3|32242.3|32275.7|32235.7|32282.4|32242.4|32272.3|32232.3|0
1708566000000|2024-02-22 01:40:00|32275.6|32235.6|32275.4|32235.4|32275.7|32235.7|32268.8|32228.8|0
1708566300000|2024-02-22 01:45:00|32272.1|32232.1|32275.4|32235.4|32282|32242|32272.1|32232.1|0
1708566600000|2024-02-22 01:50:00|32275.3|32235.3|32275.1|32235.1|32275.3|32235.3|32268.5|32228.5|0
1708566900000|2024-02-22 01:55:00|32275|32235|32261.7|32221.7|32275|32235|32261.7|32221.7|0
1708567200000|2024-02-22 02:00:00|32268.2|32228.2|32261.7|32221.7|32268.4|32228.4|32261.7|32221.7|0
1708567500000|2024-02-22 02:05:00|32261.6|32221.6|32261.7|32221.7|32268.2|32228.2|32258.4|32218.4|0
1708567800000|2024-02-22 02:10:00|32261.6|32221.6|32255|32215|32261.7|32221.7|32248.3|32208.3|0
1708568100000|2024-02-22 02:15:00|32254.9|32214.9|32274.6|32234.6|32274.7|32234.7|32254.9|32214.9|0
1708568400000|2024-02-22 02:20:00|32274.7|32234.7|32261.6|32221.6|32274.7|32234.7|32261.5|32221.5|0
1708568700000|2024-02-22 02:25:00|32261.5|32221.5|32268.2|32228.2|32271.6|32231.6|32261.5|32221.5|0
1708569000000|2024-02-22 02:30:00|32268.3|32228.3|32268.4|32228.4|32268.4|32228.4|32268.2|32228.2|0
1708569300000|2024-02-22 02:35:00|32268.5|32228.5|32274.9|32234.9|32281.5|32241.5|32268.4|32228.4|0
1708569600000|2024-02-22 02:40:00|32274.8|32234.8|32274.9|32234.9|32281.6|32241.6|32274.8|32234.8|0
1708569900000|2024-02-22 02:45:00|32274.8|32234.8|32281.5|32241.5|32288.2|32248.2|32274.8|32234.8|0
1708570200000|2024-02-22 02:50:00|32281.1|32241.1|32281.3|32241.3|32284.5|32244.5|32281.1|32241.1|0
1708570500000|2024-02-22 02:55:00|32281.2|32241.2|32287.9|32247.9|32287.9|32247.9|32281.2|32241.2|0
1708570800000|2024-02-22 03:00:00|32287.8|32247.8|32281.4|32241.4|32288|32248|32281.3|32241.3|0
1708571100000|2024-02-22 03:05:00|32281.5|32241.5|32281.4|32241.4|32281.5|32241.5|32281.3|32241.3|0
1708571400000|2024-02-22 03:10:00|32281.5|32241.5|32281.5|32241.5|32284.7|32244.7|32281.4|32241.4|0
1708571700000|2024-02-22 03:15:00|32278.2|32238.2|32281.3|32241.3|32288.1|32248.1|32274.9|32234.9|0
1708572000000|2024-02-22 03:20:00|32281.4|32241.4|32281.3|32241.3|32281.4|32241.4|32281.2|32241.2|0
1708572300000|2024-02-22 03:25:00|32281.2|32241.2|32281.2|32241.2|32281.3|32241.3|32274.6|32234.6|0
1708572600000|2024-02-22 03:30:00|32281.1|32241.1|32281.1|32241.1|32287.7|32247.7|32281.1|32241.1|0
1708572900000|2024-02-22 03:35:00|32261.1|32221.1|32251.1|32211.1|32261.1|32221.1|32251.1|32211.1|0
1708573200000|2024-02-22 03:40:00|32251.2|32211.2|32251.2|32211.2|32251.2|32211.2|32244.6|32204.6|0
1708573500000|2024-02-22 03:45:00|32251.3|32211.3|32244.6|32204.6|32251.3|32211.3|32244.6|32204.6|0
1708573800000|2024-02-22 03:50:00|32244.7|32204.7|32251.2|32211.2|32251.3|32211.3|32244.6|32204.6|0
1708574100000|2024-02-22 03:55:00|32251.1|32211.1|32238.2|32198.2|32251.2|32211.2|32238.1|32198.1|0
1708574400000|2024-02-22 04:00:00|32238.1|32198.1|32244.7|32204.7|32244.8|32204.8|32238.1|32198.1|0
1708574700000|2024-02-22 04:05:00|32244.6|32204.6|32244.7|32204.7|32244.7|32204.7|32238.1|32198.1|0
1708575000000|2024-02-22 04:10:00|32244.8|32204.8|32251.3|32211.3|32251.3|32211.3|32244.8|32204.8|0
1708575300000|2024-02-22 04:15:00|32251.4|32211.4|32251.4|32211.4|32251.5|32211.5|32251.4|32211.4|0
1708575600000|2024-02-22 04:20:00|32251.3|32211.3|32244.8|32204.8|32251.3|32211.3|32238.1|32198.1|0
1708575900000|2024-02-22 04:25:00|32244.7|32204.7|32251.4|32211.4|32251.4|32211.4|32244.7|32204.7|0
1708576200000|2024-02-22 04:30:00|32248.1|32208.1|32244.8|32204.8|32251.4|32211.4|32244.8|32204.8|0
1708576500000|2024-02-22 04:35:00|32244.9|32204.9|32251.5|32211.5|32251.6|32211.6|32244.8|32204.8|0
1708576800000|2024-02-22 04:40:00|32251.6|32211.6|32254.9|32214.9|32258.1|32218.1|32251.5|32211.5|0
1708577100000|2024-02-22 04:45:00|32251.6|32211.6|32251.6|32211.6|32251.6|32211.6|32251.6|32211.6|0
1708578000000|2024-02-22 05:00:00|32251.5|32211.5|32251.6|32211.6|32251.6|32211.6|32251.5|32211.5|0
1708578300000|2024-02-22 05:05:00|32251.5|32211.5|32251.5|32211.5|32251.6|32211.6|32251.5|32211.5|0
1708578600000|2024-02-22 05:10:00|32245|32205|32245.1|32205.1|32251.6|32211.6|32238.4|32198.4|0
1708578900000|2024-02-22 05:15:00|32248.3|32208.3|32251.6|32211.6|32251.6|32211.6|32245|32205|0
1708579500000|2024-02-22 05:25:00|32258.1|32218.1|32258.3|32218.3|32258.3|32218.3|32258.1|32218.1|0
1708579800000|2024-02-22 05:30:00|32258.2|32218.2|32264.6|32224.6|32264.7|32224.7|32258|32218|0
1708580100000|2024-02-22 05:35:00|32264.7|32224.7|32264.9|32224.9|32264.9|32224.9|32261.6|32221.6|0
1708580400000|2024-02-22 05:40:00|32264.8|32224.8|32271.6|32231.6|32271.7|32231.7|32264.8|32224.8|0
1708580700000|2024-02-22 05:45:00|32271.7|32231.7|32278.1|32238.1|32285|32245|32271.6|32231.6|0
1708581000000|2024-02-22 05:50:00|32284.6|32244.6|32271.3|32231.3|32284.6|32244.6|32264.8|32224.8|0
1708581300000|2024-02-22 05:55:00|32264.8|32224.8|32271.3|32231.3|32271.3|32231.3|32264.5|32224.5|0
1708581600000|2024-02-22 06:00:00|32271.4|32231.4|32264.9|32224.9|32271.4|32231.4|32258.2|32218.2|0
1708581900000|2024-02-22 06:05:00|32264.8|32224.8|32264.9|32224.9|32264.9|32224.9|32258.3|32218.3|0
1708582200000|2024-02-22 06:10:00|32264.8|32224.8|32271.4|32231.4|32271.4|32231.4|32258.3|32218.3|0
1708582500000|2024-02-22 06:15:00|32264.9|32224.9|32271.5|32231.5|32271.5|32231.5|32264.9|32224.9|0
1708582800000|2024-02-22 06:20:00|32271.4|32231.4|32271.5|32231.5|32271.5|32231.5|32265|32225|0
1708583100000|2024-02-22 06:25:00|32268.2|32228.2|32278.2|32238.2|32278.2|32238.2|32265|32225|0
1708583400000|2024-02-22 06:30:00|32278.1|32238.1|32291.4|32251.4|32291.5|32251.5|32265.1|32225.1|0
1708583700000|2024-02-22 06:35:00|32291.3|32251.3|32297.7|32257.7|32297.7|32257.7|32278.3|32238.3|0
1708584000000|2024-02-22 06:40:00|32297.6|32257.6|32302.8|32262.8|32304.5|32264.5|32291.3|32251.3|0
1708584300000|2024-02-22 06:45:00|32302.7|32262.7|32302.7|32262.7|32302.8|32262.8|32296.1|32256.1|0
1708584600000|2024-02-22 06:50:00|32282.7|32242.7|32276.2|32236.2|32296|32256|32273|32233|0
1708584900000|2024-02-22 06:55:00|32272.9|32232.9|32292.6|32252.6|32292.6|32252.6|32272.9|32232.9|0
1708585200000|2024-02-22 07:00:00|32292.5|32252.5|32280.3|32265.3|32337.8|32322.8|32259.9|32219.9|250
1708585500000|2024-02-22 07:05:00|32275.3|32260.3|32282.8|32267.8|32285.3|32270.3|32242.8|32227.8|73
1708585800000|2024-02-22 07:10:00|32285.3|32270.3|32252.8|32237.8|32285.3|32270.3|32250.3|32235.3|43
1708586100000|2024-02-22 07:15:00|32250.3|32235.3|32277.8|32262.8|32285.3|32270.3|32250.3|32235.3|54
1708586400000|2024-02-22 07:20:00|32275.3|32260.3|32285.3|32270.3|32292.8|32277.8|32275.3|32260.3|23
1708586700000|2024-02-22 07:25:00|32287.8|32272.8|32290.3|32275.3|32290.3|32275.3|32275.3|32260.3|43
1708587000000|2024-02-22 07:30:00|32285.3|32270.3|32295.3|32280.3|32297.8|32282.8|32275.3|32260.3|41
1708587300000|2024-02-22 07:35:00|32292.8|32277.8|32295.3|32280.3|32305.3|32290.3|32292.8|32277.8|58
1708587600000|2024-02-22 07:40:00|32290.3|32275.3|32300.3|32285.3|32307.8|32292.8|32290.3|32275.3|44
1708587900000|2024-02-22 07:45:00|32297.8|32282.8|32315.3|32300.3|32320.3|32305.3|32285.3|32270.3|90
1708588200000|2024-02-22 07:50:00|32310.3|32295.3|32327.8|32312.8|32327.8|32312.8|32300.3|32285.3|34
1708588500000|2024-02-22 07:55:00|32325.3|32310.3|32310.3|32295.3|32340.3|32325.3|32310.3|32295.3|94
1708588800000|2024-02-22 08:00:00|32312.8|32297.8|32330.3|32315.3|32365.3|32350.3|32312.8|32297.8|647
1708589100000|2024-02-22 08:05:00|32335.3|32320.3|32370.3|32355.3|32375.3|32360.3|32335.3|32320.3|347
1708589400000|2024-02-22 08:10:00|32367.8|32352.8|32350.3|32335.3|32375.3|32360.3|32340.3|32325.3|272
1708589700000|2024-02-22 08:15:00|32337.8|32322.8|32375.3|32360.3|32390.3|32375.3|32337.8|32322.8|417
1708590000000|2024-02-22 08:20:00|32377.8|32362.8|32410.3|32395.3|32410.3|32395.3|32365.3|32350.3|284
1708590300000|2024-02-22 08:25:00|32407.8|32392.8|32362.8|32347.8|32410.3|32395.3|32360.3|32345.3|225
1708590600000|2024-02-22 08:30:00|32360.3|32345.3|32355.3|32340.3|32395.3|32380.3|32347.8|32332.8|419
1708590900000|2024-02-22 08:35:00|32345.3|32330.3|32365.3|32350.3|32375.3|32360.3|32330.3|32315.3|237
1708591200000|2024-02-22 08:40:00|32362.8|32347.8|32374.1|32359.1|32379.1|32364.1|32354.1|32339.1|231
1708591500000|2024-02-22 08:45:00|32379.1|32364.1|32364.1|32349.1|32384.1|32369.1|32349.1|32334.1|161
1708591800000|2024-02-22 08:50:00|32361.6|32346.6|32344.1|32329.1|32369.1|32354.1|32344.1|32329.1|184
1708592100000|2024-02-22 08:55:00|32339.1|32324.1|32346.6|32331.6|32354.1|32339.1|32334.1|32319.1|121
1708592400000|2024-02-22 09:00:00|32344.1|32329.1|32334.1|32319.1|32346.6|32331.6|32309.1|32294.1|221
1708592700000|2024-02-22 09:05:00|32331.6|32316.6|32319.1|32304.1|32339.1|32324.1|32314.1|32299.1|143
1708593000000|2024-02-22 09:10:00|32314.1|32299.1|32299.1|32284.1|32319.1|32304.1|32296.6|32281.6|78
1708593300000|2024-02-22 09:15:00|32296.6|32281.6|32269.1|32254.1|32299.1|32284.1|32269.1|32254.1|197
1708593600000|2024-02-22 09:20:00|32271.6|32256.6|32224.1|32209.1|32274.1|32259.1|32219.1|32204.1|203
1708593900000|2024-02-22 09:25:00|32221.6|32206.6|32211.6|32196.6|32236.6|32221.6|32194.1|32179.1|208
1708594200000|2024-02-22 09:30:00|32214.1|32199.1|32244.1|32229.1|32249.1|32234.1|32209.1|32194.1|116
1708594500000|2024-02-22 09:35:00|32249.1|32234.1|32264.1|32249.1|32264.1|32249.1|32234.1|32219.1|83
1708594800000|2024-02-22 09:40:00|32261.6|32246.6|32281.6|32266.6|32289.1|32274.1|32261.6|32246.6|90
1708595100000|2024-02-22 09:45:00|32284.1|32269.1|32294.1|32279.1|32299.1|32284.1|32279.1|32264.1|86
1708595400000|2024-02-22 09:50:00|32289.1|32274.1|32294.1|32279.1|32309.1|32294.1|32284.1|32269.1|93
1708595700000|2024-02-22 09:55:00|32296.6|32281.6|32286.6|32271.6|32304.1|32289.1|32286.6|32271.6|83
1708596000000|2024-02-22 10:00:00|32289.1|32274.1|32274.1|32259.1|32294.1|32279.1|32274.1|32259.1|98
1708596300000|2024-02-22 10:05:00|32276.6|32261.6|32301.6|32286.6|32309.1|32294.1|32274.1|32259.1|87
1708596600000|2024-02-22 10:10:00|32304.1|32289.1|32309.1|32294.1|32314.1|32299.1|32299.1|32284.1|79
1708596900000|2024-02-22 10:15:00|32304.1|32289.1|32289.1|32274.1|32309.1|32294.1|32289.1|32274.1|62
1708597200000|2024-02-22 10:20:00|32291.6|32276.6|32294.1|32279.1|32294.1|32279.1|32284.1|32269.1|41
1708597500000|2024-02-22 10:25:00|32291.6|32276.6|32299.1|32284.1|32304.1|32289.1|32284.1|32269.1|1203
1708597800000|2024-02-22 10:30:00|32304.1|32289.1|32324.1|32309.1|32324.1|32309.1|32304.1|32289.1|581
1708598100000|2024-02-22 10:35:00|32329.1|32314.1|32326.6|32311.6|32336.6|32321.6|32309.1|32294.1|100
1708598400000|2024-02-22 10:40:00|32329.1|32314.1|32339.1|32324.1|32354.1|32339.1|32324.1|32309.1|84
1708598700000|2024-02-22 10:45:00|32344.1|32329.1|32364.1|32349.1|32364.1|32349.1|32339.1|32324.1|88
1708599000000|2024-02-22 10:50:00|32359.1|32344.1|32369.1|32354.1|32374.1|32359.1|32359.1|32344.1|83
1708599300000|2024-02-22 10:55:00|32371.6|32356.6|32391.6|32376.6|32391.6|32376.6|32369.1|32354.1|88
1708599600000|2024-02-22 11:00:00|32389.1|32374.1|32389.1|32374.1|32394.1|32379.1|32376.6|32361.6|122
1708599900000|2024-02-22 11:05:00|32394.1|32379.1|32384.1|32369.1|32394.1|32379.1|32384.1|32369.1|121
1708600200000|2024-02-22 11:10:00|32389.1|32374.1|32389.1|32374.1|32394.1|32379.1|32384.1|32369.1|54
1708600500000|2024-02-22 11:15:00|32384.1|32369.1|32409.1|32394.1|32409.1|32394.1|32379.1|32364.1|88
1708600800000|2024-02-22 11:20:00|32404.1|32389.1|32429.1|32414.1|32439.1|32424.1|32404.1|32389.1|216
1708601100000|2024-02-22 11:25:00|32424.1|32409.1|32419.1|32404.1|32424.1|32409.1|32409.1|32394.1|121
1708601400000|2024-02-22 11:30:00|32414.1|32399.1|32424.1|32409.1|32424.1|32409.1|32411.6|32396.6|93
1708601700000|2024-02-22 11:35:00|32421.6|32406.6|32431.6|32416.6|32439.1|32424.1|32419.1|32404.1|74
1708602000000|2024-02-22 11:40:00|32429.1|32414.1|32429.1|32414.1|32444.1|32429.1|32424.1|32409.1|93
1708602300000|2024-02-22 11:45:00|32424.1|32409.1|32414.1|32399.1|32429.1|32414.1|32411.6|32396.6|60
1708602600000|2024-02-22 11:50:00|32416.6|32401.6|32409.1|32394.1|32424.1|32409.1|32404.1|32389.1|53
1708602900000|2024-02-22 11:55:00|32414.1|32399.1|32419.1|32404.1|32421.6|32406.6|32409.1|32394.1|62
1708603200000|2024-02-22 12:00:00|32416.6|32401.6|32416.6|32401.6|32424.1|32409.1|32409.1|32394.1|43
1708603500000|2024-02-22 12:05:00|32419.1|32404.1|32429.1|32414.1|32429.1|32414.1|32414.1|32399.1|45
1708603800000|2024-02-22 12:10:00|32434.1|32419.1|32424.1|32409.1|32434.1|32419.1|32419.1|32404.1|51
1708604100000|2024-02-22 12:15:00|32421.6|32406.6|32419.1|32404.1|32424.1|32409.1|32409.1|32394.1|44
1708604400000|2024-02-22 12:20:00|32424.1|32409.1|32424.1|32409.1|32429.1|32414.1|32419.1|32404.1|43
1708604700000|2024-02-22 12:25:00|32429.1|32414.1|32424.1|32409.1|32434.1|32419.1|32421.6|32406.6|71
1708605000000|2024-02-22 12:30:00|32426.6|32411.6|32439.1|32424.1|32439.1|32424.1|32421.6|32406.6|56
1708605300000|2024-02-22 12:35:00|32436.6|32421.6|32444.1|32429.1|32449.1|32434.1|32434.1|32419.1|72
1708605600000|2024-02-22 12:40:00|32444.2|32429.2|32424.2|32409.2|32449.2|32434.2|32424.2|32409.2|39
1708605900000|2024-02-22 12:45:00|32419.2|32404.2|32424.2|32409.2|32429.2|32414.2|32414.2|32399.2|42
1708606200000|2024-02-22 12:50:00|32426.7|32411.7|32399.2|32384.2|32429.2|32414.2|32399.2|32384.2|28
1708606500000|2024-02-22 12:55:00|32401.7|32386.7|32399.2|32384.2|32409.2|32394.2|32394.2|32379.2|53
1708606800000|2024-02-22 13:00:00|32404.2|32389.2|32391.7|32376.7|32404.2|32389.2|32389.2|32374.2|86
1708607100000|2024-02-22 13:05:00|32394.2|32379.2|32411.7|32396.7|32414.2|32399.2|32394.2|32379.2|49
1708607400000|2024-02-22 13:10:00|32414.2|32399.2|32416.7|32401.7|32424.2|32409.2|32399.2|32384.2|60
1708607700000|2024-02-22 13:15:00|32419.2|32404.2|32434.2|32419.2|32439.2|32424.2|32416.7|32401.7|69
1708608000000|2024-02-22 13:20:00|32436.7|32421.7|32426.7|32411.7|32439.2|32424.2|32421.7|32406.7|114
1708608300000|2024-02-22 13:25:00|32429.2|32414.2|32401.7|32386.7|32429.2|32414.2|32396.7|32381.7|101
1708608600000|2024-02-22 13:30:00|32399.2|32384.2|32426.7|32411.7|32434.2|32419.2|32394.2|32379.2|73
1708608900000|2024-02-22 13:35:00|32429.2|32414.2|32424.2|32409.2|32434.2|32419.2|32414.2|32399.2|68
1708609200000|2024-02-22 13:40:00|32429.2|32414.2|32439.2|32424.2|32439.2|32424.2|32414.2|32399.2|63
1708609500000|2024-02-22 13:45:00|32434.2|32419.2|32429.2|32414.2|32444.2|32429.2|32424.2|32409.2|51
1708609800000|2024-02-22 13:50:00|32431.7|32416.7|32424.2|32409.2|32439.2|32424.2|32424.2|32409.2|84
1708610100000|2024-02-22 13:55:00|32429.2|32414.2|32429.2|32414.2|32434.2|32419.2|32419.2|32404.2|64
1708610400000|2024-02-22 14:00:00|32426.7|32411.7|32414.2|32399.2|32434.2|32419.2|32409.2|32394.2|82
1708610700000|2024-02-22 14:05:00|32409.2|32394.2|32409.2|32394.2|32414.2|32399.2|32409.2|32394.2|54
1708611000000|2024-02-22 14:10:00|32404.2|32389.2|32414.2|32399.2|32419.2|32404.2|32404.2|32389.2|97
1708611300000|2024-02-22 14:15:00|32409.2|32394.2|32424.2|32409.2|32434.2|32419.2|32409.2|32394.2|105
1708611600000|2024-02-22 14:20:00|32421.7|32406.7|32444.2|32429.2|32444.2|32429.2|32421.7|32406.7|63
1708611900000|2024-02-22 14:25:00|32441.7|32426.7|32434.2|32419.2|32444.2|32429.2|32431.7|32416.7|64
1708612200000|2024-02-22 14:30:00|32429.2|32414.2|32439.2|32424.2|32439.2|32424.2|32414.2|32399.2|142
1708612500000|2024-02-22 14:35:00|32441.7|32426.7|32444.2|32429.2|32454.2|32439.2|32434.2|32419.2|96
1708612800000|2024-02-22 14:40:00|32449.2|32434.2|32419.2|32404.2|32449.2|32434.2|32419.2|32404.2|136
1708613100000|2024-02-22 14:45:00|32421.7|32406.7|32459.2|32444.2|32469.2|32454.2|32421.7|32406.7|239
1708613400000|2024-02-22 14:50:00|32456.7|32441.7|32464.2|32449.2|32476.7|32461.7|32456.7|32441.7|188
1708613700000|2024-02-22 14:55:00|32466.7|32451.7|32464.2|32449.2|32484.2|32469.2|32461.7|32446.7|122
1708614000000|2024-02-22 15:00:00|32466.7|32451.7|32434.2|32419.2|32466.7|32451.7|32434.2|32419.2|182
1708614300000|2024-02-22 15:05:00|32431.7|32416.7|32371.7|32356.7|32434.2|32419.2|32371.7|32356.7|643
1708614600000|2024-02-22 15:10:00|32372.7|32357.7|32365.2|32350.2|32380.2|32365.2|32362.7|32347.7|206
1708614900000|2024-02-22 15:15:00|32367.7|32352.7|32365.2|32350.2|32390.2|32375.2|32360.2|32345.2|174
1708615200000|2024-02-22 15:20:00|32362.7|32347.7|32402.7|32387.7|32405.2|32390.2|32360.2|32345.2|183
1708615500000|2024-02-22 15:25:00|32405.2|32390.2|32405.2|32390.2|32410.2|32395.2|32385.2|32370.2|117
1708615800000|2024-02-22 15:30:00|32400.2|32385.2|32370.2|32355.2|32400.2|32385.2|32370.2|32355.2|171
1708616100000|2024-02-22 15:35:00|32372.7|32357.7|32370.2|32355.2|32375.2|32360.2|32360.2|32345.2|80
1708616400000|2024-02-22 15:40:00|32375.2|32360.2|32375.2|32360.2|32385.2|32370.2|32360.2|32345.2|116
1708616700000|2024-02-22 15:45:00|32372.7|32357.7|32365.2|32350.2|32385.2|32370.2|32355.2|32340.2|177
1708617000000|2024-02-22 15:50:00|32360.2|32345.2|32375.2|32360.2|32380.2|32365.2|32355.2|32340.2|113
1708617300000|2024-02-22 15:55:00|32380.2|32365.2|32370.2|32355.2|32385.2|32370.2|32370.2|32355.2|55
1708617600000|2024-02-22 16:00:00|32375.2|32360.2|32360.2|32345.2|32375.2|32360.2|32360.2|32345.2|155
1708617900000|2024-02-22 16:05:00|32362.7|32347.7|32385.2|32370.2|32385.2|32370.2|32362.7|32347.7|145
1708618200000|2024-02-22 16:10:00|32380.2|32365.2|32395.2|32380.2|32395.2|32380.2|32380.2|32365.2|86
1708618500000|2024-02-22 16:15:00|32397.7|32382.7|32400.2|32385.2|32405.2|32390.2|32390.2|32375.2|105
1708618800000|2024-02-22 16:20:00|32397.7|32382.7|32397.7|32382.7|32405.2|32390.2|32395.2|32380.2|180
1708619100000|2024-02-22 16:25:00|32400.2|32385.2|32390.2|32375.2|32400.2|32385.2|32380.2|32365.2|373
1708619400000|2024-02-22 16:30:00|32395.2|32380.2|32375.2|32360.2|32397.7|32382.7|32375.2|32360.2|522
1708619700000|2024-02-22 16:35:00|32377.7|32362.7|32360.2|32345.2|32377.7|32362.7|32355.2|32340.2|230
1708620000000|2024-02-22 16:40:00|32355.2|32340.2|32377.7|32362.7|32377.7|32362.7|32355.2|32340.2|112
1708620300000|2024-02-22 16:45:00|32380.2|32365.2|32370.2|32355.2|32385.2|32370.2|32365.2|32350.2|71
1708620600000|2024-02-22 16:50:00|32372.7|32352.7|32367.7|32347.7|32377.7|32352.7|32367.7|32347.7|14
1708620900000|2024-02-22 16:55:00|32372.7|32352.7|32367.7|32347.7|32372.7|32352.7|32367.7|32347.7|20
1708621200000|2024-02-22 17:00:00|32362.7|32342.7|32377.7|32357.7|32377.7|32357.7|32362.7|32342.7|20
1708621500000|2024-02-22 17:05:00|32372.7|32352.7|32387.7|32367.7|32387.7|32367.7|32372.7|32352.7|17
1708621800000|2024-02-22 17:10:00|32392.7|32372.7|32392.7|32367.7|32392.7|32372.7|32387.7|32367.7|21
1708622100000|2024-02-22 17:15:00|32387.7|32372.7|32387.7|32367.7|32392.7|32372.7|32387.7|32367.7|13
1708622400000|2024-02-22 17:20:00|32392.7|32372.7|32397.7|32377.7|32397.7|32377.7|32387.7|32367.7|14
1708622700000|2024-02-22 17:25:00|32392.7|32372.7|32407.7|32387.7|32407.7|32387.7|32392.7|32372.7|18
1708623000000|2024-02-22 17:30:00|32412.7|32392.7|32417.7|32397.7|32417.7|32397.7|32407.7|32387.7|23
1708623300000|2024-02-22 17:35:00|32412.7|32392.7|32407.7|32387.7|32412.7|32392.7|32407.7|32387.7|9
1708623600000|2024-02-22 17:40:00|32402.7|32382.7|32407.7|32387.7|32407.7|32387.7|32397.7|32377.7|11
1708623900000|2024-02-22 17:45:00|32402.7|32382.7|32407.7|32382.7|32407.7|32387.7|32402.7|32382.7|8
1708624200000|2024-02-22 17:50:00|32402.7|32387.7|32412.7|32392.7|32412.7|32392.7|32402.7|32387.7|8
1708624500000|2024-02-22 17:55:00|32417.7|32397.7|32412.7|32392.7|32417.7|32397.7|32412.7|32392.7|9
1708624800000|2024-02-22 18:00:00|32407.7|32387.7|32412.7|32392.7|32412.7|32392.7|32407.7|32387.7|7
1708625100000|2024-02-22 18:05:00|32417.7|32387.7|32412.7|32392.7|32417.7|32392.7|32412.7|32387.7|1
1708625400000|2024-02-22 18:10:00|32417.7|32387.7|32397.7|32372.7|32417.7|32392.7|32392.7|32372.7|11
1708625700000|2024-02-22 18:15:00|32392.7|32377.7|32402.7|32382.7|32402.7|32382.7|32392.7|32372.7|10
1708626000000|2024-02-22 18:20:00|32407.7|32387.7|32407.7|32382.7|32407.7|32387.7|32407.7|32382.7|6
1708626300000|2024-02-22 18:25:00|32402.7|32387.7|32412.7|32387.7|32412.7|32392.7|32402.7|32387.7|9
1708626600000|2024-02-22 18:30:00|32407.7|32392.7|32412.7|32387.7|32412.7|32392.7|32407.7|32387.7|18
1708626900000|2024-02-22 18:35:00|32407.7|32392.7|32412.7|32392.7|32412.7|32392.7|32407.7|32387.7|2
1708627200000|2024-02-22 18:40:00|32417.7|32387.7|32412.7|32392.7|32417.7|32397.7|32412.7|32387.7|3
1708627500000|2024-02-22 18:45:00|32417.7||32417.7||32417.7||32412.7||4
1708627800000|2024-02-22 18:50:00|32412.7|32387.7|32417.7|32392.7|32417.7|32397.7|32407.7|32387.7|19
1708628100000|2024-02-22 18:55:00|32412.7|32397.7|32417.7|32392.7|32417.7|32397.7|32412.7|32392.7|4
1708628400000|2024-02-22 19:00:00|32412.7|32397.7|32417.7|32397.7|32417.7|32397.7|32412.7|32392.7|5
1708628700000|2024-02-22 19:05:00|32412.7|32392.7|32417.7|32397.7|32422.7|32402.7|32412.7|32392.7|12
1708629000000|2024-02-22 19:10:00|32422.7|32402.7|32427.7|32407.7|32427.7|32407.7|32422.7|32402.7|12
1708629300000|2024-02-22 19:15:00|32432.7|32412.7|32427.7|32407.7|32432.7|32412.7|32427.7|32407.7|21
1708629600000|2024-02-22 19:20:00|32432.7|32412.7|32437.7|32417.7|32437.7|32417.7|32432.7|32407.7|29
1708629900000|2024-02-22 19:25:00|32435.2|32420.2|32435.2|32420.2|32435.2|32420.2|32435.2|32420.2|14
1708630200000|2024-02-22 19:30:00|32437.7|32422.7|32420.2|32405.2|32437.7|32422.7|32417.7|32402.7|15
1708630500000|2024-02-22 19:35:00|32422.7|32407.7|32417.7|32402.7|32425.2|32410.2|32415.2|32400.2|7
1708630800000|2024-02-22 19:40:00|32420.2|32405.2|32412.7|32397.7|32420.2|32405.2|32410.2|32395.2|20
1708631100000|2024-02-22 19:45:00|32415.2|32400.2|32407.7|32392.7|32415.2|32400.2|32405.2|32390.2|13
1708631400000|2024-02-22 19:50:00|32405.2|32390.2|32405.2|32390.2|32405.2|32390.2|32400.2|32385.2|11
1708631700000|2024-02-22 19:55:00|32402.7|32387.7|32395.2|32380.2|32405.2|32390.2|32390.2|32375.2|19
1708632000000|2024-02-22 20:00:00|32397.7|32382.7|32410.2|32395.2|32410.2|32395.2|32395.2|32380.2|10
1708632300000|2024-02-22 20:05:00|32415.2|32400.2|32400.2|32385.2|32415.2|32400.2|32400.2|32385.2|25
1708632600000|2024-02-22 20:10:00|32405.2|32390.2|32405.2|32390.2|32412.7|32397.7|32402.7|32387.7|21
1708632900000|2024-02-22 20:15:00|32407.7|32392.7|32420.2|32405.2|32420.2|32405.2|32405.2|32390.2|22
1708633200000|2024-02-22 20:20:00|32422.7|32407.7|32420.2|32405.2|32427.7|32412.7|32420.2|32405.2|18
1708633500000|2024-02-22 20:25:00|32425.2|32410.2|32420.2|32405.2|32425.2|32410.2|32417.7|32402.7|21
1708633800000|2024-02-22 20:30:00|32417.7|32402.7|32440.2|32425.2|32440.2|32425.2|32415.2|32400.2|78
1708634100000|2024-02-22 20:35:00|32437.7|32422.7|32440.2|32425.2|32440.2|32425.2|32435.2|32420.2|26
1708634400000|2024-02-22 20:40:00|32442.7|32427.7|32435.2|32420.2|32442.7|32427.7|32435.2|32420.2|33
1708634700000|2024-02-22 20:45:00|32430.2|32415.2|32430.2|32415.2|32435.2|32420.2|32430.2|32415.2|28
1708635000000|2024-02-22 20:50:00|32432.7|32417.7|32432.7|32417.7|32437.7|32422.7|32430.2|32415.2|42
1708635300000|2024-02-22 20:55:00|32435.2|32420.2|32425.2|32410.2|32442.7|32427.7|32410.2|32395.2|58
1708635600000|2024-02-22 21:00:00|32427.7|32412.7|32414.6|32374.6|32429.1|32412.7|32411.9|32371.9|0
1708635900000|2024-02-22 21:05:00|32416.6|32376.6|32417.9|32377.9|32421.2|32381.2|32413.2|32373.2|0
1708636200000|2024-02-22 21:10:00|32417.8|32377.8|32407.2|32367.2|32417.9|32377.9|32401.9|32361.9|0
1708636500000|2024-02-22 21:15:00|32407.3|32367.3|32401.9|32361.9|32413.2|32373.2|32397.2|32357.2|0
1708636800000|2024-02-22 21:20:00|32401.2|32361.2|32397.2|32357.2|32405.2|32365.2|32397.2|32357.2|0
1708637100000|2024-02-22 21:25:00|32397.3|32357.3|32400.6|32360.6|32403.9|32363.9|32397.2|32357.2|0
1708637400000|2024-02-22 21:30:00|32400.5|32360.5|32400.6|32360.6|32400.6|32360.6|32392.6|32352.6|0
1708637700000|2024-02-22 21:35:00|32400.5|32360.5|32401.9|32361.9|32403.9|32363.9|32399.2|32359.2|0
1708638000000|2024-02-22 21:40:00|32402.6|32362.6|32400.6|32360.6|32405.2|32365.2|32397.2|32357.2|0
1708638300000|2024-02-22 21:45:00|32400.5|32360.5|32401.9|32361.9|32402.6|32362.6|32397.2|32357.2|0
1708638600000|2024-02-22 21:50:00|32402|32362|32408.6|32368.6|32408.6|32368.6|32402|32362|0
1708638900000|2024-02-22 21:55:00|32408.5|32368.5|32399.9|32359.9|32408.6|32368.6|32397.2|32357.2|0
1708639200000|2024-02-22 22:00:00|32400.6|32360.6|32403.9|32363.9|32405.9|32365.9|32400.6|32360.6|0
1708639500000|2024-02-22 22:05:00|32404|32364|32405.2|32365.2|32407.2|32367.2|32404|32364|0
1708639800000|2024-02-22 22:10:00|32403.9|32363.9|32403.9|32363.9|32405.9|32365.9|32403.2|32363.2|0
1708640100000|2024-02-22 22:15:00|32404.6|32364.6|32408.6|32368.6|32409.2|32369.2|32404.6|32364.6|0
1708640400000|2024-02-22 22:20:00|32408.5|32368.5|32407.2|32367.2|32408.5|32368.5|32406.6|32366.6|0
1708640700000|2024-02-22 22:25:00|32407|32367|32407|32367|32407|32367|32405.6|32365.6|0
1708641000000|2024-02-22 22:30:00|32406.3|32366.3|32406.3|32366.3|32406.3|32366.3|32406.3|32366.3|0
1708641300000|2024-02-22 22:35:00|32407|32367|32403.6|32363.6|32407|32367|32403.6|32363.6|0
1708641600000|2024-02-22 22:40:00|32402.3|32362.3|32400.3|32360.3|32402.3|32362.3|32399.7|32359.7|0
1708641900000|2024-02-22 22:45:00|32400.4|32360.4|32403.7|32363.7|32404.3|32364.3|32400.4|32360.4|0
1708642200000|2024-02-22 22:50:00|32404.3|32364.3|32403|32363|32405.6|32365.6|32403|32363|0
1708642500000|2024-02-22 22:55:00|32405|32365|32405|32365|32405|32365|32403|32363|0
1708642800000|2024-02-22 23:00:00|32405.3|32365.3|32419.6|32379.6|32426.3|32386.3|32405.3|32365.3|0
1708643100000|2024-02-22 23:05:00|32418.3|32378.3|32411.6|32371.6|32419.6|32379.6|32407|32367|0
1708643400000|2024-02-22 23:10:00|32411.7|32371.7|32416.3|32376.3|32417.6|32377.6|32411.7|32371.7|0
1708643700000|2024-02-22 23:15:00|32415.6|32375.6|32417.6|32377.6|32419.6|32379.6|32415.6|32375.6|0
1708644000000|2024-02-22 23:20:00|32417.7|32377.7|32425.6|32385.6|32433|32393|32417.7|32377.7|0
1708644300000|2024-02-22 23:25:00|32425.7|32385.7|32430.3|32390.3|32432.3|32392.3|32425.6|32385.6|0
1708644600000|2024-02-22 23:30:00|32431.6|32391.6|32448.5|32408.5|32449.8|32409.8|32429|32389|0
1708644900000|2024-02-22 23:35:00|32448.6|32408.6|32456.5|32416.5|32457.8|32417.8|32446.5|32406.5|0
1708645200000|2024-02-22 23:40:00|32456.4|32416.4|32451.2|32411.2|32457.8|32417.8|32450.5|32410.5|0
1708645500000|2024-02-22 23:45:00|32453.2|32413.2|32454.5|32414.5|32456.5|32416.5|32451.2|32411.2|0
1708645800000|2024-02-22 23:50:00|32453.2|32413.2|32449.6|32409.6|32456.5|32416.5|32449.6|32409.6|0
1708646100000|2024-02-22 23:55:00|32449.7|32409.7|32448.3|32408.3|32451|32411|32448.3|32408.3|0
1708646400000|2024-02-23 00:00:00|32447|32407|32437|32397|32451|32411|32433.6|32393.6|0
1708646700000|2024-02-23 00:05:00|32436.9|32396.9|32430.3|32390.3|32437.6|32397.6|32427|32387|0
1708647000000|2024-02-23 00:10:00|32430.4|32390.4|32430.3|32390.3|32435|32395|32430.3|32390.3|0
1708647300000|2024-02-23 00:15:00|32417.4|32377.4|32386.6|32346.6|32417.4|32377.4|32383.3|32343.3|0
1708647600000|2024-02-23 00:20:00|32386.5|32346.5|32379.9|32339.9|32386.6|32346.6|32379.9|32339.9|0
1708647900000|2024-02-23 00:25:00|32373.5|32333.5|32373.6|32333.6|32373.7|32333.7|32367.1|32327.1|0
1708648200000|2024-02-23 00:30:00|32373.7|32333.7|32373.6|32333.6|32373.7|32333.7|32373.6|32333.6|0
1708648500000|2024-02-23 00:35:00|32373.5|32333.5|32360.3|32320.3|32373.5|32333.5|32347.1|32307.1|0
1708648800000|2024-02-23 00:40:00|32360.4|32320.4|32360.5|32320.5|32360.7|32320.7|32353.8|32313.8|0
1708649100000|2024-02-23 00:45:00|32360.4|32320.4|32360.4|32320.4|32360.6|32320.6|32354|32314|0
1708649400000|2024-02-23 00:50:00|32366.9|32326.9|32380|32340|32380|32340|32366.7|32326.7|0
1708649700000|2024-02-23 00:55:00|32379.9|32339.9|32392.9|32352.9|32393|32353|32379.9|32339.9|0
1708650000000|2024-02-23 01:00:00|32392.8|32352.8|32386.5|32346.5|32393|32353|32386.3|32346.3|0
1708650300000|2024-02-23 01:05:00|32386.6|32346.6|32386.7|32346.7|32386.7|32346.7|32379.9|32339.9|0
1708650600000|2024-02-23 01:10:00|32386.6|32346.6|32380.1|32340.1|32386.7|32346.7|32380|32340|0
1708650900000|2024-02-23 01:15:00|32386.5|32346.5|32386.7|32346.7|32386.7|32346.7|32380|32340|0
1708651200000|2024-02-23 01:20:00|32386.8|32346.8|32387|32347|32393.3|32353.3|32386.8|32346.8|0
1708651500000|2024-02-23 01:25:00|32386.9|32346.9|32386.9|32346.9|32387.1|32347.1|32380.4|32340.4|0
1708651800000|2024-02-23 01:30:00|32387|32347|32393.7|32353.7|32393.8|32353.8|32387|32347|0
1708652100000|2024-02-23 01:35:00|32393.8|32353.8|32393.7|32353.7|32400.5|32360.5|32387.2|32347.2|0
1708652400000|2024-02-23 01:40:00|32387.3|32347.3|32394|32354|32394.1|32354.1|32387.2|32347.2|0
1708652700000|2024-02-23 01:45:00|32394.1|32354.1|32387.4|32347.4|32394.1|32354.1|32387.4|32347.4|0
1708653000000|2024-02-23 01:50:00|32387.3|32347.3|32380.8|32340.8|32387.4|32347.4|32374.3|32334.3|0
1708653300000|2024-02-23 01:55:00|32380.9|32340.9|32380.8|32340.8|32380.9|32340.9|32380.7|32340.7|0
1708653600000|2024-02-23 02:00:00|32380.9|32340.9|32387.3|32347.3|32387.4|32347.4|32374.3|32334.3|0
1708653900000|2024-02-23 02:05:00|32387.4|32347.4|32387.6|32347.6|32387.6|32347.6|32387.4|32347.4|0
1708654200000|2024-02-23 02:10:00|32387.5|32347.5|32387.5|32347.5|32387.6|32347.6|32381|32341|0
1708654500000|2024-02-23 02:15:00|32387.4|32347.4|32381|32341|32387.5|32347.5|32374.4|32334.4|0
1708654800000|2024-02-23 02:20:00|32381.1|32341.1|32387.7|32347.7|32387.8|32347.8|32381.1|32341.1|0
1708655100000|2024-02-23 02:25:00|32387.6|32347.6|32387.6|32347.6|32387.7|32347.7|32387.6|32347.6|0
1708655400000|2024-02-23 02:30:00|32381.1|32341.1|32381.1|32341.1|32381.2|32341.2|32381|32341|0
1708655700000|2024-02-23 02:35:00|32381|32341|32381.2|32341.2|32381.2|32341.2|32381|32341|0
1708656000000|2024-02-23 02:40:00|32381.1|32341.1|32381.2|32341.2|32387.7|32347.7|32381.1|32341.1|0
1708656300000|2024-02-23 02:45:00|32381.1|32341.1|32381.1|32341.1|32381.2|32341.2|32381.1|32341.1|0
1708656600000|2024-02-23 02:50:00|32381|32341|32381|32341|32381.1|32341.1|32381|32341|0
1708656900000|2024-02-23 02:55:00|32377.7|32337.7|32380.9|32340.9|32381.1|32341.1|32377.7|32337.7|0
1708657200000|2024-02-23 03:00:00|32381|32341|32381|32341|32381.1|32341.1|32374.5|32334.5|0
1708657500000|2024-02-23 03:05:00|32381.1|32341.1|32374.4|32334.4|32381.1|32341.1|32374.4|32334.4|0
1708657800000|2024-02-23 03:10:00|32374.5|32334.5|32374.5|32334.5|32374.5|32334.5|32374.4|32334.4|0
1708658100000|2024-02-23 03:15:00|32374.6|32334.6|32374.5|32334.5|32381.1|32341.1|32374.5|32334.5|0
1708658400000|2024-02-23 03:20:00|32374.6|32334.6|32381|32341|32381.1|32341.1|32374.5|32334.5|0
1708658700000|2024-02-23 03:25:00|32377.7|32337.7|32374.5|32334.5|32381.1|32341.1|32374.5|32334.5|0
1708659000000|2024-02-23 03:30:00|32374.6|32334.6|32374.6|32334.6|32374.6|32334.6|32374.5|32334.5|0
1708659300000|2024-02-23 03:35:00|32371.4|32331.4|32368.2|32328.2|32374.7|32334.7|32368.1|32328.1|0
1708659600000|2024-02-23 03:40:00|32368.1|32328.1|32368.3|32328.3|32368.3|32328.3|32368.1|32328.1|0
1708659900000|2024-02-23 03:45:00|32368.2|32328.2|32368.1|32328.1|32368.3|32328.3|32368|32328|0
1708660200000|2024-02-23 03:50:00|32368.2|32328.2|32368.1|32328.1|32368.2|32328.2|32368.1|32328.1|0
1708660500000|2024-02-23 03:55:00|32368.2|32328.2|32368.2|32328.2|32368.2|32328.2|32368.1|32328.1|0
1708660800000|2024-02-23 04:00:00|32368.1|32328.1|32368.1|32328.1|32368.2|32328.2|32368|32328|0
1708661100000|2024-02-23 04:05:00|32368|32328|32368.1|32328.1|32368.1|32328.1|32368|32328|0
1708661400000|2024-02-23 04:10:00|32361.6|32321.6|32368.1|32328.1|32368.2|32328.2|32361.6|32321.6|0
1708661700000|2024-02-23 04:15:00|32368.2|32328.2|32374.7|32334.7|32374.7|32334.7|32368.1|32328.1|0
1708662300000|2024-02-23 04:25:00|32374.6|32334.6|32374.7|32334.7|32374.7|32334.7|32374.6|32334.6|0
1708662600000|2024-02-23 04:30:00|32374.8|32334.8|32374.8|32334.8|32381.2|32341.2|32374.7|32334.7|0
1708662900000|2024-02-23 04:35:00|32374.7|32334.7|32374.7|32334.7|32374.8|32334.8|32374.7|32334.7|0
1708663500000|2024-02-23 04:45:00|32374.8|32334.8|32374.9|32334.9|32374.9|32334.9|32374.8|32334.8|0
1708663800000|2024-02-23 04:50:00|32374.8|32334.8|32374.8|32334.8|32374.9|32334.9|32374.8|32334.8|0
1708664100000|2024-02-23 04:55:00|32374.9|32334.9|32381.4|32341.4|32381.4|32341.4|32374.9|32334.9|0
1708664400000|2024-02-23 05:00:00|32381.3|32341.3|32378|32338|32381.4|32341.4|32374.8|32334.8|0
1708664700000|2024-02-23 05:05:00|32381.2|32341.2|32381.3|32341.3|32381.3|32341.3|32378|32338|0
1708665000000|2024-02-23 05:10:00|32381.4|32341.4|32388|32348|32388|32348|32381.4|32341.4|0
1708665300000|2024-02-23 05:15:00|32387.9|32347.9|32381.4|32341.4|32388|32348|32381.3|32341.3|0
1708665600000|2024-02-23 05:20:00|32381.5|32341.5|32381.5|32341.5|32381.5|32341.5|32381.4|32341.4|0
1708665900000|2024-02-23 05:25:00|32381.4|32341.4|32381.5|32341.5|32381.5|32341.5|32381.4|32341.4|0
1708666200000|2024-02-23 05:30:00|32381.6|32341.6|32381.3|32341.3|32388|32348|32374.9|32334.9|0
1708666500000|2024-02-23 05:35:00|32387.7|32347.7|32381.2|32341.2|32387.8|32347.8|32381.2|32341.2|0
1708666800000|2024-02-23 05:40:00|32381.3|32341.3|32381.3|32341.3|32381.3|32341.3|32374.8|32334.8|0
1708667100000|2024-02-23 05:45:00|32381.2|32341.2|32381.3|32341.3|32381.4|32341.4|32381.2|32341.2|0
1708667400000|2024-02-23 05:50:00|32381.4|32341.4|32381.2|32341.2|32381.4|32341.4|32374.7|32334.7|0
1708667700000|2024-02-23 05:55:00|32381.3|32341.3|32387.9|32347.9|32394.3|32354.3|32381.3|32341.3|0
1708668000000|2024-02-23 06:00:00|32394.4|32354.4|32401|32361|32401|32361|32394.3|32354.3|0
1708668300000|2024-02-23 06:05:00|32400.9|32360.9|32400.8|32360.8|32407.3|32367.3|32394.4|32354.4|0
1708668600000|2024-02-23 06:10:00|32400.7|32360.7|32410.4|32370.4|32413.7|32373.7|32400.7|32360.7|0
1708668900000|2024-02-23 06:15:00|32413.7|32373.7|32407.2|32367.2|32413.7|32373.7|32407.2|32367.2|0
1708669200000|2024-02-23 06:20:00|32407.3|32367.3|32407|32367|32413.7|32373.7|32403.7|32363.7|0
1708669500000|2024-02-23 06:25:00|32407.1|32367.1|32400.6|32360.6|32407.1|32367.1|32400.4|32360.4|0
1708669800000|2024-02-23 06:30:00|32403.8|32363.8|32406.9|32366.9|32407.1|32367.1|32400.5|32360.5|0
1708670100000|2024-02-23 06:35:00|32407|32367|32400.3|32360.3|32407|32367|32400.3|32360.3|0
1708670400000|2024-02-23 06:40:00|32400.2|32360.2|32406.8|32366.8|32406.9|32366.9|32393.7|32353.7|0
1708670700000|2024-02-23 06:45:00|32406.9|32366.9|32400.3|32360.3|32406.9|32366.9|32400.3|32360.3|0
1708671000000|2024-02-23 06:50:00|32406.8|32366.8|32413.4|32373.4|32413.4|32373.4|32406.7|32366.7|0
1708671300000|2024-02-23 06:55:00|32419.9|32379.9|32396.9|32356.9|32420|32380|32396.9|32356.9|0
1708671600000|2024-02-23 07:00:00|32393.6|32353.6|32380.2|32365.2|32417.7|32402.7|32375.2|32343.8|46
1708671900000|2024-02-23 07:05:00|32382.7|32367.7|32377.7|32362.7|32387.7|32372.7|32372.7|32357.7|21
1708672200000|2024-02-23 07:10:00|32375.2|32360.2|32385.2|32370.2|32385.2|32370.2|32370.2|32355.2|24
1708672500000|2024-02-23 07:15:00|32382.7|32367.7|32395.2|32380.2|32397.7|32382.7|32382.7|32367.7|16
1708672800000|2024-02-23 07:20:00|32397.7|32382.7|32395.2|32380.2|32400.2|32385.2|32392.7|32377.7|17
1708673100000|2024-02-23 07:25:00|32392.7|32377.7|32380.2|32365.2|32397.7|32382.7|32365.2|32350.2|43
1708673400000|2024-02-23 07:30:00|32382.7|32367.7|32380.2|32365.2|32387.7|32372.7|32375.2|32360.2|16
1708673700000|2024-02-23 07:35:00|32377.7|32362.7|32382.7|32367.7|32385.2|32370.2|32377.7|32362.7|4
1708674000000|2024-02-23 07:40:00|32385.2|32370.2|32390.2|32375.2|32392.7|32377.7|32385.2|32370.2|10
1708674300000|2024-02-23 07:45:00|32392.7|32377.7|32390.2|32375.2|32395.2|32380.2|32387.7|32372.7|4
1708674600000|2024-02-23 07:50:00|32392.7|32377.7|32407.7|32392.7|32407.7|32392.7|32390.2|32375.2|25
1708674900000|2024-02-23 07:55:00|32410.2|32395.2|32410.2|32395.2|32420.2|32405.2|32395.2|32380.2|126
1708675200000|2024-02-23 08:00:00|32415.2|32400.2|32465.2|32450.2|32472.7|32457.7|32405.2|32390.2|631
1708675500000|2024-02-23 08:05:00|32470.2|32455.2|32490.2|32475.2|32500.2|32485.2|32455.2|32440.2|343
1708675800000|2024-02-23 08:10:00|32487.7|32472.7|32490.2|32475.2|32490.2|32475.2|32465.2|32450.2|233
1708676100000|2024-02-23 08:15:00|32495.2|32480.2|32500.2|32485.2|32515.2|32500.2|32495.2|32480.2|282
1708676400000|2024-02-23 08:20:00|32495.2|32480.2|32515.2|32500.2|32525.2|32510.2|32490.2|32475.2|197
1708676700000|2024-02-23 08:25:00|32520.2|32505.2|32525.2|32510.2|32525.2|32510.2|32495.2|32480.2|211
1708677000000|2024-02-23 08:30:00|32520.2|32505.2|32545.2|32530.2|32550.2|32535.2|32510.2|32495.2|296
1708677300000|2024-02-23 08:35:00|32547.7|32532.7|32537.7|32522.7|32550.2|32535.2|32530.2|32515.2|131
1708677600000|2024-02-23 08:40:00|32535.2|32520.2|32532.7|32517.7|32545.2|32530.2|32530.2|32515.2|109
1708677900000|2024-02-23 08:45:00|32530.2|32515.2|32540.2|32525.2|32542.7|32527.7|32527.7|32512.7|127
1708678200000|2024-02-23 08:50:00|32545.2|32530.2|32560.2|32545.2|32562.7|32547.7|32545.2|32530.2|157
1708678500000|2024-02-23 08:55:00|32562.7|32547.7|32580.2|32565.2|32585.2|32570.2|32560.2|32545.2|131
1708678800000|2024-02-23 09:00:00|32577.7|32562.7|32550.2|32535.2|32595.2|32580.2|32550.2|32535.2|225
1708679100000|2024-02-23 09:05:00|32555.2|32540.2|32555.2|32540.2|32560.2|32545.2|32545.2|32530.2|122
1708679400000|2024-02-23 09:10:00|32550.2|32535.2|32557.7|32542.7|32560.2|32545.2|32545.2|32530.2|60
1708679700000|2024-02-23 09:15:00|32555.2|32540.2|32550.2|32535.2|32560.2|32545.2|32537.7|32522.7|98
1708680000000|2024-02-23 09:20:00|32552.7|32537.7|32550.2|32535.2|32565.2|32550.2|32545.2|32530.2|84
1708680300000|2024-02-23 09:25:00|32552.7|32537.7|32570.2|32555.2|32575.2|32560.2|32552.7|32537.7|80
1708680600000|2024-02-23 09:30:00|32565.2|32550.2|32575.2|32560.2|32585.2|32570.2|32560.2|32545.2|97
1708680900000|2024-02-23 09:35:00|32577.7|32562.7|32560.2|32545.2|32590.2|32575.2|32560.2|32545.2|69
1708681200000|2024-02-23 09:40:00|32557.7|32542.7|32580.2|32565.2|32580.2|32565.2|32557.7|32542.7|35
1708681500000|2024-02-23 09:45:00|32575.2|32560.2|32585.2|32570.2|32585.2|32570.2|32570.2|32555.2|63
1708681800000|2024-02-23 09:50:00|32582.7|32567.7|32585.2|32570.2|32590.2|32575.2|32580.2|32565.2|69
1708682100000|2024-02-23 09:55:00|32590.2|32575.2|32575.2|32560.2|32590.2|32575.2|32575.2|32560.2|58
1708682400000|2024-02-23 10:00:00|32572.7|32557.7|32555.2|32540.2|32580.2|32565.2|32555.2|32540.2|118
1708682700000|2024-02-23 10:05:00|32552.7|32537.7|32545.2|32530.2|32560.2|32545.2|32535.2|32520.2|153
1708683000000|2024-02-23 10:10:00|32542.7|32527.7|32550.2|32535.2|32560.2|32545.2|32535.2|32520.2|93
1708683300000|2024-02-23 10:15:00|32552.7|32537.7|32575.2|32560.2|32575.2|32560.2|32552.7|32537.7|97
1708683600000|2024-02-23 10:20:00|32572.7|32557.7|32565.2|32550.2|32575.2|32560.2|32565.2|32550.2|40
1708683900000|2024-02-23 10:25:00|32567.7|32552.7|32575.2|32560.2|32580.2|32565.2|32562.7|32547.7|53
1708684200000|2024-02-23 10:30:00|32577.7|32562.7|32565.2|32550.2|32580.2|32565.2|32565.2|32550.2|50
1708684500000|2024-02-23 10:35:00|32570.2|32555.2|32570.2|32555.2|32575.2|32560.2|32565.2|32550.2|41
1708684800000|2024-02-23 10:40:00|32572.7|32557.7|32585.2|32570.2|32585.2|32570.2|32572.7|32557.7|29
1708685100000|2024-02-23 10:45:00|32582.7|32567.7|32567.7|32552.7|32585.2|32570.2|32560.2|32545.2|202
1708685400000|2024-02-23 10:50:00|32565.2|32550.2|32560.2|32545.2|32570.2|32555.2|32555.2|32540.2|94
1708685700000|2024-02-23 10:55:00|32555.2|32540.2|32560.2|32545.2|32560.2|32545.2|32555.2|32540.2|46
1708686000000|2024-02-23 11:00:00|32555.2|32540.2|32565.2|32550.2|32570.2|32555.2|32550.2|32535.2|82
1708686300000|2024-02-23 11:05:00|32567.7|32552.7|32570.2|32555.2|32575.2|32560.2|32565.2|32550.2|33
1708686600000|2024-02-23 11:10:00|32565.2|32550.2|32580.2|32565.2|32580.2|32565.2|32565.2|32550.2|43
1708686900000|2024-02-23 11:15:00|32577.7|32562.7|32585.2|32570.2|32590.2|32575.2|32575.2|32560.2|79
1708687200000|2024-02-23 11:20:00|32582.7|32567.7|32585.2|32570.2|32590.2|32575.2|32580.2|32565.2|52
1708687500000|2024-02-23 11:25:00|32587.7|32572.7|32575.2|32560.2|32587.7|32572.7|32575.2|32560.2|56
1708687800000|2024-02-23 11:30:00|32572.7|32557.7|32590.2|32575.2|32590.2|32575.2|32572.7|32557.7|27
1708688100000|2024-02-23 11:35:00|32587.7|32572.7|32590.2|32575.2|32590.2|32575.2|32580.2|32565.2|75
1708688400000|2024-02-23 11:40:00|32587.7|32572.7|32585.2|32570.2|32590.2|32575.2|32585.2|32570.2|52
1708688700000|2024-02-23 11:45:00|32580.2|32565.2|32575.2|32560.2|32580.2|32565.2|32570.2|32555.2|58
1708689000000|2024-02-23 11:50:00|32580.2|32565.2|32590.2|32575.2|32590.2|32575.2|32575.2|32560.2|40
1708689300000|2024-02-23 11:55:00|32585.2|32570.2|32590.2|32575.2|32590.2|32575.2|32580.2|32565.2|48
1708689600000|2024-02-23 12:00:00|32592.7|32577.7|32595.2|32580.2|32602.7|32587.7|32590.2|32575.2|78
1708689900000|2024-02-23 12:05:00|32590.2|32575.2|32585.2|32570.2|32595.2|32580.2|32580.2|32565.2|60
1708690200000|2024-02-23 12:10:00|32590.2|32575.2|32600.2|32585.2|32600.2|32585.2|32585.2|32570.2|34
1708690500000|2024-02-23 12:15:00|32595.2|32580.2|32595.2|32580.2|32600.2|32585.2|32590.2|32575.2|48
1708690800000|2024-02-23 12:20:00|32597.7|32582.7|32590.2|32575.2|32600.2|32585.2|32587.7|32572.7|24
1708691100000|2024-02-23 12:25:00|32587.7|32572.7|32600.2|32585.2|32600.2|32585.2|32585.2|32570.2|36
1708691400000|2024-02-23 12:30:00|32597.7|32582.7|32610.2|32595.2|32612.7|32597.7|32595.2|32580.2|36
1708691700000|2024-02-23 12:35:00|32615.2|32600.2|32620.2|32605.2|32625.2|32610.2|32605.2|32590.2|84
1708692000000|2024-02-23 12:40:00|32622.7|32607.7|32632.7|32617.7|32632.7|32617.7|32617.7|32602.7|77
1708692300000|2024-02-23 12:45:00|32627.7|32612.7|32637.7|32622.7|32637.7|32622.7|32622.7|32607.7|102
1708692600000|2024-02-23 12:50:00|32642.7|32627.7|32647.7|32632.7|32647.7|32632.7|32642.7|32627.7|66
1708692900000|2024-02-23 12:55:00|32642.7|32627.7|32642.7|32627.7|32642.7|32627.7|32637.7|32622.7|66
1708693200000|2024-02-23 13:00:00|32640.2|32625.2|32630.2|32615.2|32642.7|32627.7|32627.7|32612.7|87
1708693500000|2024-02-23 13:05:00|32627.7|32612.7|32642.7|32627.7|32642.7|32627.7|32627.7|32612.7|76
1708693800000|2024-02-23 13:10:00|32640.2|32625.2|32650.2|32635.2|32652.7|32637.7|32637.7|32622.7|86
1708694100000|2024-02-23 13:15:00|32652.7|32637.7|32652.7|32637.7|32657.7|32642.7|32650.2|32635.2|33
1708694400000|2024-02-23 13:20:00|32647.7|32632.7|32657.7|32642.7|32657.7|32642.7|32647.7|32632.7|57
1708694700000|2024-02-23 13:25:00|32652.7|32637.7|32657.7|32642.7|32662.7|32647.7|32652.7|32637.7|43
1708695000000|2024-02-23 13:30:00|32662.7|32647.7|32677.7|32662.7|32677.7|32662.7|32652.7|32637.7|122
1708695300000|2024-02-23 13:35:00|32682.7|32667.7|32662.7|32647.7|32687.7|32672.7|32657.7|32642.7|87
1708695600000|2024-02-23 13:40:00|32660.2|32645.2|32642.7|32627.7|32660.2|32645.2|32637.7|32622.7|73
1708695900000|2024-02-23 13:45:00|32640.2|32625.2|32632.7|32617.7|32642.7|32627.7|32627.7|32612.7|69
1708696200000|2024-02-23 13:50:00|32635.2|32620.2|32652.7|32637.7|32662.7|32647.7|32632.7|32617.7|132
1708696500000|2024-02-23 13:55:00|32655.2|32640.2|32647.7|32632.7|32657.7|32642.7|32647.7|32632.7|47
1708696800000|2024-02-23 14:00:00|32652.7|32637.7|32647.7|32632.7|32657.7|32642.7|32642.7|32627.7|55
1708697100000|2024-02-23 14:05:00|32642.7|32627.7|32672.7|32657.7|32672.7|32657.7|32642.7|32627.7|76
1708697400000|2024-02-23 14:10:00|32670.2|32655.2|32657.7|32642.7|32672.7|32657.7|32657.7|32642.7|46
1708697700000|2024-02-23 14:15:00|32660.2|32645.2|32667.7|32652.7|32672.7|32657.7|32657.7|32642.7|40
1708698000000|2024-02-23 14:20:00|32670.2|32655.2|32662.7|32647.7|32672.7|32657.7|32660.2|32645.2|58
1708698300000|2024-02-23 14:25:00|32667.7|32652.7|32657.7|32642.7|32667.7|32652.7|32652.7|32637.7|63
1708698600000|2024-02-23 14:30:00|32652.7|32637.7|32627.7|32612.7|32657.7|32642.7|32617.7|32602.7|171
1708698900000|2024-02-23 14:35:00|32630.2|32615.2|32632.7|32617.7|32637.7|32622.7|32622.7|32607.7|83
1708699200000|2024-02-23 14:40:00|32635.2|32620.2|32642.7|32627.7|32647.7|32632.7|32627.7|32612.7|94
1708699500000|2024-02-23 14:45:00|32645.2|32630.2|32672.7|32657.7|32675.2|32660.2|32637.7|32622.7|176
1708699800000|2024-02-23 14:50:00|32677.7|32662.7|32662.7|32647.7|32677.7|32662.7|32647.7|32632.7|155
1708700100000|2024-02-23 14:55:00|32667.7|32652.7|32682.7|32667.7|32687.7|32672.7|32667.7|32652.7|162
1708700400000|2024-02-23 15:00:00|32680.2|32665.2|32687.7|32672.7|32687.7|32672.7|32665.2|32650.2|98
1708700700000|2024-02-23 15:05:00|32692.7|32677.7|32687.7|32672.7|32702.7|32687.7|32682.7|32667.7|787
1708701000000|2024-02-23 15:10:00|32686.6|32671.6|32691.6|32676.6|32694.1|32679.1|32676.6|32661.6|82
1708701300000|2024-02-23 15:15:00|32696.6|32681.6|32696.6|32681.6|32716.6|32701.6|32691.6|32676.6|444
1708701600000|2024-02-23 15:20:00|32699.1|32684.1|32706.6|32691.6|32709.1|32694.1|32696.6|32681.6|106
1708701900000|2024-02-23 15:25:00|32701.6|32686.6|32681.6|32666.6|32706.6|32691.6|32676.6|32661.6|183
1708702200000|2024-02-23 15:30:00|32684.1|32669.1|32671.6|32656.6|32686.6|32671.6|32666.6|32651.6|156
1708702500000|2024-02-23 15:35:00|32666.6|32651.6|32676.6|32661.6|32681.6|32666.6|32661.6|32646.6|107
1708702800000|2024-02-23 15:40:00|32679.1|32664.1|32671.6|32656.6|32681.6|32666.6|32664.1|32649.1|104
1708703100000|2024-02-23 15:45:00|32669.1|32654.1|32651.6|32636.6|32676.6|32661.6|32651.6|32636.6|130
1708703400000|2024-02-23 15:50:00|32654.1|32639.1|32656.6|32641.6|32661.6|32646.6|32646.6|32631.6|81
1708703700000|2024-02-23 15:55:00|32654.1|32639.1|32651.6|32636.6|32661.6|32646.6|32651.6|32636.6|138
1708704000000|2024-02-23 16:00:00|32656.6|32641.6|32621.6|32606.6|32656.6|32641.6|32616.6|32601.6|153
1708704300000|2024-02-23 16:05:00|32616.6|32601.6|32641.6|32626.6|32641.6|32626.6|32616.6|32601.6|151
1708704600000|2024-02-23 16:10:00|32639.1|32624.1|32646.6|32631.6|32646.6|32631.6|32636.6|32621.6|123
1708704900000|2024-02-23 16:15:00|32644.1|32629.1|32661.6|32646.6|32661.6|32646.6|32641.6|32626.6|117
1708705200000|2024-02-23 16:20:00|32656.6|32641.6|32666.6|32651.6|32671.6|32656.6|32651.6|32636.6|185
1708705500000|2024-02-23 16:25:00|32661.6|32646.6|32691.6|32676.6|32691.6|32676.6|32661.6|32646.6|549
1708705800000|2024-02-23 16:30:00|32689.1|32674.1|32701.6|32686.6|32701.6|32686.6|32684.1|32669.1|441
1708706100000|2024-02-23 16:35:00|32699.1|32684.1|32691.6|32676.6|32706.6|32691.6|32689.1|32674.1|304
1708706400000|2024-02-23 16:40:00|32694.1|32679.1|32694.1|32679.1|32699.1|32684.1|32686.6|32671.6|87
1708706700000|2024-02-23 16:45:00|32691.6|32676.6|32696.6|32681.6|32696.6|32681.6|32686.6|32671.6|20
1708707000000|2024-02-23 16:50:00|32699.1|32679.1|32694.1|32674.1|32699.1|32679.1|32694.1|32674.1|24
1708707300000|2024-02-23 16:55:00|32699.1|32679.1|32699.1|32679.1|32699.1|32679.1|32694.1|32674.1|46
1708707600000|2024-02-23 17:00:00|32694.1|32674.1|32704.1|32684.1|32704.1|32684.1|32694.1|32674.1|11
1708707900000|2024-02-23 17:05:00|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|32704.1|32684.1|39
1708708200000|2024-02-23 17:10:00|32704.1|32684.1|32709.1|32689.1|32709.1|32689.1|32704.1|32684.1|21
1708708500000|2024-02-23 17:15:00|32704.1|32684.1|32709.1|32689.1|32714.1|32694.1|32704.1|32684.1|30
1708708800000|2024-02-23 17:20:00|32714.1|32694.1|32714.1|32689.1|32714.1|32694.1|32709.1|32689.1|15
1708709100000|2024-02-23 17:25:00|32709.1|32684.1|32709.1|32689.1|32714.1|32694.1|32704.1|32684.1|22
1708709400000|2024-02-23 17:30:00|32704.1|32684.1|32714.1|32694.1|32714.1|32694.1|32704.1|32684.1|33
1708709700000|2024-02-23 17:35:00|32709.1|32689.1|32714.1|32694.1|32714.1|32694.1|32709.1|32684.1|18
1708710000000|2024-02-23 17:40:00|32709.1|32689.1|32714.1|32694.1|32714.1|32694.1|32709.1|32684.1|20
1708710300000|2024-02-23 17:45:00|32709.1|32689.1|32719.1|32699.1|32719.1|32699.1|32709.1|32689.1|33
1708710600000|2024-02-23 17:50:00|32714.1|32694.1|32709.1|32689.1|32719.1|32694.1|32709.1|32689.1|16
1708710900000|2024-02-23 17:55:00|32704.1|32684.1|32709.1|32689.1|32709.1|32689.1|32704.1|32684.1|15
1708711200000|2024-02-23 18:00:00|32704.1|32684.1|32704.1|32684.1|32709.1|32689.1|32704.1|32684.1|9
1708711500000|2024-02-23 18:05:00|32709.1|32689.1|32704.1|32684.1|32709.1|32689.1|32704.1|32684.1|12
1708711800000|2024-02-23 18:10:00|32709.1|32689.1|32709.1|32689.1|32709.1|32689.1|32704.1|32689.1|3
1708712100000|2024-02-23 18:15:00|32714.1|32684.1|32709.1|32689.1|32714.1|32689.1|32709.1|32684.1|4
1708712400000|2024-02-23 18:20:00|32714.1|32694.1|32719.1|32694.1|32719.1|32694.1|32709.1|32689.1|17
1708712700000|2024-02-23 18:25:00|32714.1||32714.1||32719.1||32714.1||2
1708713000000|2024-02-23 18:30:00|32709.1|32689.1|32714.1|32694.1|32714.1|32694.1|32709.1|32684.1|28
1708713300000|2024-02-23 18:35:00|32709.1|32689.1|32709.1|32689.1|32714.1|32694.1|32709.1|32689.1|11
1708713600000|2024-02-23 18:40:00|32704.1|32684.1|32699.1|32679.1|32709.1|32689.1|32699.1|32679.1|14
1708713900000|2024-02-23 18:45:00|32704.1|32684.1|32704.1|32684.1|32704.1|32684.1|32704.1|32684.1|11
1708714200000|2024-02-23 18:50:00|32709.1|32689.1|32699.1|32679.1|32709.1|32689.1|32694.1|32674.1|9
1708714500000|2024-02-23 18:55:00|32694.1|32674.1|32699.1|32674.1|32699.1|32679.1|32694.1|32674.1|14
1708714800000|2024-02-23 19:00:00|32694.1|32679.1|32679.1|32659.1|32694.1|32679.1|32679.1|32659.1|28
1708715100000|2024-02-23 19:05:00|32684.1|32664.1|32679.1|32659.1|32689.1|32669.1|32679.1|32659.1|50
1708715400000|2024-02-23 19:10:00|32674.1|32654.1|32679.1|32659.1|32684.1|32664.1|32674.1|32654.1|51
1708715700000|2024-02-23 19:15:00|32674.1|32654.1|32674.1|32654.1|32679.1|32659.1|32669.1|32649.1|20
1708716000000|2024-02-23 19:20:00|32679.1|32659.1|32664.1|32644.1|32679.1|32659.1|32664.1|32644.1|15
1708716300000|2024-02-23 19:25:00|32669.1|32649.1|32666.6|32651.6|32674.1|32651.6|32664.1|32644.1|19
1708716600000|2024-02-23 19:30:00|32671.6|32656.6|32676.6|32661.6|32676.6|32661.6|32666.6|32651.6|17
1708716900000|2024-02-23 19:35:00|32674.1|32659.1|32679.1|32664.1|32679.1|32664.1|32671.6|32656.6|2
1708717200000|2024-02-23 19:40:00|32681.6|32666.6|32674.1|32659.1|32681.6|32666.6|32671.6|32656.6|2
1708717500000|2024-02-23 19:45:00|32676.6|32661.6|32679.1|32664.1|32681.6|32666.6|32674.1|32659.1|2
1708717800000|2024-02-23 19:50:00|32676.6|32661.6|32684.1|32669.1|32686.6|32671.6|32671.6|32656.6|9
1708718100000|2024-02-23 19:55:00|32686.6|32671.6|32696.6|32681.6|32696.6|32681.6|32686.6|32671.6|5
1708718400000|2024-02-23 20:00:00|32694.1|32679.1|32701.6|32686.6|32701.6|32686.6|32691.6|32676.6|5
1708718700000|2024-02-23 20:05:00|32706.6|32691.6|32686.6|32671.6|32706.6|32691.6|32684.1|32669.1|14
1708719000000|2024-02-23 20:10:00|32689.1|32674.1|32684.1|32669.1|32691.6|32676.6|32681.6|32666.6|17
1708719300000|2024-02-23 20:15:00|32686.6|32671.6|32696.6|32681.6|32696.6|32681.6|32684.1|32669.1|13
1708719600000|2024-02-23 20:20:00|32694.1|32679.1|32696.6|32681.6|32696.6|32681.6|32686.6|32671.6|19
1708719900000|2024-02-23 20:25:00|32699.1|32684.1|32691.6|32676.6|32701.6|32686.6|32686.6|32671.6|25
1708720200000|2024-02-23 20:30:00|32686.6|32671.6|32699.1|32684.1|32706.6|32691.6|32681.6|32666.6|177
1708720500000|2024-02-23 20:35:00|32701.6|32686.6|32701.6|32686.6|32706.6|32691.6|32696.6|32681.6|38
1708720800000|2024-02-23 20:40:00|32704.1|32689.1|32706.6|32691.6|32709.1|32694.1|32701.6|32686.6|40
1708721100000|2024-02-23 20:45:00|32711.6|32696.6|32716.6|32701.6|32716.6|32701.6|32709.1|32694.1|13
1708721400000|2024-02-23 20:50:00|32721.6|32706.6|32709.1|32694.1|32731.6|32716.6|32709.1|32694.1|77
1708721700000|2024-02-23 20:55:00|32711.6|32696.6|32694.1|32679.1|32711.6|32696.6|32694.1|32679.1|80
1708722000000|2024-02-23 21:00:00|32699.9|32659.9|32687.2|32647.2|32699.9|32659.9|32679.1|32639.1|0
1708722300000|2024-02-23 21:05:00|32687.1|32647.1|32688.4|32648.4|32693.1|32653.1|32685.8|32645.8|0
1708722600000|2024-02-23 21:10:00|32689|32649|32685|32645|32694.4|32654.4|32685|32645|0
1708722900000|2024-02-23 21:15:00|32683.7|32643.7|32683.7|32643.7|32685|32645|32680.3|32640.3|0
1708723200000|2024-02-23 21:20:00|32685|32645|32687|32647|32693.1|32653.1|32685|32645|0
1708723500000|2024-02-23 21:25:00|32687.7|32647.7|32688.4|32648.4|32689.7|32649.7|32683.7|32643.7|0
1708723800000|2024-02-23 21:30:00|32688.3|32648.3|32688.4|32648.4|32689.7|32649.7|32687|32647|0
1708724100000|2024-02-23 21:35:00|32688.3|32648.3|32691.7|32651.7|32691.7|32651.7|32687|32647|0
1708724400000|2024-02-23 21:40:00|32690.4|32650.4|32691.7|32651.7|32691.7|32651.7|32688.4|32648.4|0
1708724700000|2024-02-23 21:45:00|32692.4|32652.4|32689.7|32649.7|32693.1|32653.1|32689.7|32649.7|0
1708725000000|2024-02-23 21:50:00|32688.4|32648.4|32681.5|32641.5|32689|32649|32681.5|32641.5|0
1708725300000|2024-02-23 21:55:00|32682.1|32642.1|32667.4|32627.4|32683.5|32643.5|32666.7|32626.7|0
1708725600000|2024-02-23 22:00:00|32668.1|32628.1|32668.1|32628.1|32668.1|32628.1|32668.1|32628.1|0
1708902000000|2024-02-25 23:00:00|32666|32626|32672.7|32632.7|32674.7|32634.7|32664.6|32624.6|0
1708902300000|2024-02-25 23:05:00|32673.3|32633.3|32690.8|32650.8|32690.8|32650.8|32670.7|32630.7|0
1708902600000|2024-02-25 23:10:00|32691.5|32651.5|32686.1|32646.1|32693.5|32653.5|32685.4|32645.4|0
1708902900000|2024-02-25 23:15:00|32683.5|32643.5|32693.5|32653.5|32694.8|32654.8|32683.5|32643.5|0
1708903200000|2024-02-25 23:20:00|32694.1|32654.1|32699.5|32659.5|32701.5|32661.5|32693.5|32653.5|0
1708903500000|2024-02-25 23:25:00|32698.2|32658.2|32702.9|32662.9|32709.6|32669.6|32698.2|32658.2|0
1708903800000|2024-02-25 23:30:00|32704.2|32664.2|32709.6|32669.6|32712.3|32672.3|32702.9|32662.9|0
1708904100000|2024-02-25 23:35:00|32710.2|32670.2|32706.2|32666.2|32712.3|32672.3|32704.2|32664.2|0
1708904400000|2024-02-25 23:40:00|32706.3|32666.3|32711.6|32671.6|32714.3|32674.3|32706.3|32666.3|0
1708904700000|2024-02-25 23:45:00|32712.3|32672.3|32706.2|32666.2|32712.3|32672.3|32704.2|32664.2|0
1708905000000|2024-02-25 23:50:00|32706.9|32666.9|32707.6|32667.6|32710.9|32670.9|32706.2|32666.2|0
1708905300000|2024-02-25 23:55:00|32707.5|32667.5|32701.5|32661.5|32707.6|32667.6|32701.5|32661.5|0
1708905600000|2024-02-26 00:00:00|32700.2|32660.2|32675.4|32635.4|32704.2|32664.2|32674|32634|0
1708905900000|2024-02-26 00:05:00|32675.3|32635.3|32669.3|32629.3|32675.4|32635.4|32665.3|32625.3|0
1708906200000|2024-02-26 00:10:00|32670|32630|32691.7|32651.7|32691.9|32651.9|32670|32630|0
1708906500000|2024-02-26 00:15:00|32690.4|32650.4|32698.7|32658.7|32718.5|32678.5|32688.4|32648.4|0
1708906800000|2024-02-26 00:20:00|32698.6|32658.6|32685.5|32645.5|32698.7|32658.7|32685.4|32645.4|0
1708907100000|2024-02-26 00:25:00|32685.4|32645.4|32685.6|32645.6|32685.6|32645.6|32685.4|32645.4|0
1708907400000|2024-02-26 00:30:00|32685.7|32645.7|32679.2|32639.2|32692.2|32652.2|32679.1|32639.1|0
1708907700000|2024-02-26 00:35:00|32679.1|32639.1|32672.4|32632.4|32679.2|32639.2|32672.4|32632.4|0
1708908000000|2024-02-26 00:40:00|32672.5|32632.5|32659.3|32619.3|32679|32639|32659.3|32619.3|0
1708908300000|2024-02-26 00:45:00|32665.8|32625.8|32658.8|32618.8|32665.8|32625.8|32655.5|32615.5|0
1708908600000|2024-02-26 00:50:00|32658.7|32618.7|32645.8|32605.8|32658.7|32618.7|32645.5|32605.5|0
1708908900000|2024-02-26 00:55:00|32645.7|32605.7|32639.1|32599.1|32645.7|32605.7|32638.9|32598.9|0
1708909200000|2024-02-26 01:00:00|32639|32599|32652.3|32612.3|32652.3|32612.3|32639|32599|0
1708909500000|2024-02-26 01:05:00|32652.4|32612.4|32632.5|32592.5|32652.4|32612.4|32625.8|32585.8|0
1708909800000|2024-02-26 01:10:00|32632.4|32592.4|32638.9|32598.9|32638.9|32598.9|32625.7|32585.7|0
1708910100000|2024-02-26 01:15:00|32638.8|32598.8|32638.9|32598.9|32645.4|32605.4|32632.2|32592.2|0
1708910400000|2024-02-26 01:20:00|32645.4|32605.4|32659|32619|32659|32619|32639.1|32599.1|0
1708910700000|2024-02-26 01:25:00|32658.9|32618.9|32652.6|32612.6|32659|32619|32652.4|32612.4|0
1708911000000|2024-02-26 01:30:00|32652.7|32612.7|32678.9|32638.9|32679|32639|32652.6|32612.6|0
1708911300000|2024-02-26 01:35:00|32672.4|32632.4|32672.3|32632.3|32678.9|32638.9|32665.5|32625.5|0
1708911600000|2024-02-26 01:40:00|32672.2|32632.2|32678.9|32638.9|32678.9|32638.9|32672.2|32632.2|0
1708911900000|2024-02-26 01:45:00|32679|32639|32665.8|32625.8|32679|32639|32665.7|32625.7|0
1708912200000|2024-02-26 01:50:00|32659.3|32619.3|32652.2|32612.2|32665.7|32625.7|32652.2|32612.2|0
1708912500000|2024-02-26 01:55:00|32652.3|32612.3|32639.2|32599.2|32652.7|32612.7|32639.2|32599.2|0
1708912800000|2024-02-26 02:00:00|32639.1|32599.1|32645.9|32605.9|32646|32606|32639.1|32599.1|0
1708913100000|2024-02-26 02:05:00|32645.8|32605.8|32645.9|32605.9|32646|32606|32645.8|32605.8|0
1708913400000|2024-02-26 02:10:00|32645.8|32605.8|32652.7|32612.7|32652.7|32612.7|32645.8|32605.8|0
1708913700000|2024-02-26 02:15:00|32652.8|32612.8|32646.1|32606.1|32652.8|32612.8|32646.1|32606.1|0
1708914000000|2024-02-26 02:20:00|32646|32606|32652.6|32612.6|32652.6|32612.6|32642.7|32602.7|0
1708914300000|2024-02-26 02:25:00|32646.1|32606.1|32652.7|32612.7|32652.7|32612.7|32646|32606|0
1708914600000|2024-02-26 02:30:00|32652.6|32612.6|32639.4|32599.4|32652.7|32612.7|32639.2|32599.2|0
1708914900000|2024-02-26 02:35:00|32642.6|32602.6|32652.7|32612.7|32652.7|32612.7|32639.4|32599.4|0
1708915200000|2024-02-26 02:40:00|32652.8|32612.8|32659.6|32619.6|32662.9|32622.9|32652.7|32612.7|0
1708915500000|2024-02-26 02:45:00|32659.5|32619.5|32652.7|32612.7|32659.5|32619.5|32646.2|32606.2|0
1708915800000|2024-02-26 02:50:00|32652.6|32612.6|32645.9|32605.9|32652.6|32612.6|32639.3|32599.3|0
1708916100000|2024-02-26 02:55:00|32646|32606|32646.1|32606.1|32646.1|32606.1|32646|32606|0
1708916400000|2024-02-26 03:00:00|32646|32606|32639.4|32599.4|32646.1|32606.1|32639.3|32599.3|0
1708916700000|2024-02-26 03:05:00|32639.3|32599.3|32639.4|32599.4|32639.4|32599.4|32632.8|32592.8|0
1708917000000|2024-02-26 03:10:00|32639.3|32599.3|32639.4|32599.4|32639.4|32599.4|32639.2|32599.2|0
1708917300000|2024-02-26 03:15:00|32639.3|32599.3|32639.5|32599.5|32646.1|32606.1|32639.3|32599.3|0
1708917600000|2024-02-26 03:20:00|32639.4|32599.4|32639.4|32599.4|32646|32606|32639.4|32599.4|0
1708917900000|2024-02-26 03:25:00|32639.5|32599.5|32639.4|32599.4|32639.5|32599.5|32639.4|32599.4|0
1708918200000|2024-02-26 03:30:00|32642.7|32602.7|32646.1|32606.1|32646.1|32606.1|32642.7|32602.7|0
1708918500000|2024-02-26 03:35:00|32646|32606|32639.5|32599.5|32646.1|32606.1|32639.5|32599.5|0
1708918800000|2024-02-26 03:40:00|32639.6|32599.6|32639.5|32599.5|32642.8|32602.8|32639.5|32599.5|0
1708919100000|2024-02-26 03:45:00|32639.6|32599.6|32639.5|32599.5|32639.6|32599.6|32639.5|32599.5|0
1708919400000|2024-02-26 03:50:00|32639.6|32599.6|32646.1|32606.1|32646.2|32606.2|32639.6|32599.6|0
1708919700000|2024-02-26 03:55:00|32639.6|32599.6|32636.2|32596.2|32646.1|32606.1|32632.9|32592.9|0
1708920000000|2024-02-26 04:00:00|32639.4|32599.4|32639.5|32599.5|32639.6|32599.6|32632.9|32592.9|0
1708920300000|2024-02-26 04:05:00|32639.4|32599.4|32639.5|32599.5|32639.5|32599.5|32639.4|32599.4|0
1708920600000|2024-02-26 04:10:00|32639.4|32599.4|32639.5|32599.5|32639.5|32599.5|32639.4|32599.4|0
1708920900000|2024-02-26 04:15:00|32639.4|32599.4|32639.4|32599.4|32639.5|32599.5|32632.9|32592.9|0
1708921200000|2024-02-26 04:20:00|32632.9|32592.9|32639.4|32599.4|32639.5|32599.5|32632.9|32592.9|0
1708921500000|2024-02-26 04:25:00|32632.9|32592.9|32632.8|32592.8|32636.2|32596.2|32632.6|32592.6|0
1708921800000|2024-02-26 04:30:00|32632.7|32592.7|32632.9|32592.9|32633|32593|32632.7|32592.7|0
1708922100000|2024-02-26 04:35:00|32633|32593|32633|32593|32633.1|32593.1|32632.9|32592.9|0
1708922400000|2024-02-26 04:40:00|32633.1|32593.1|32633.1|32593.1|32633.1|32593.1|32633|32593|0
1708922700000|2024-02-26 04:45:00|32633|32593|32633.1|32593.1|32633.1|32593.1|32633|32593|0
1708923000000|2024-02-26 04:50:00|32633|32593|32633|32593|32633|32593|32633|32593|0
1708923300000|2024-02-26 04:55:00|32633.1|32593.1|32633|32593|32633.1|32593.1|32633|32593|0
1708923600000|2024-02-26 05:00:00|32632.9|32592.9|32633|32593|32633.1|32593.1|32626.4|32586.4|0
1708923900000|2024-02-26 05:05:00|32633.1|32593.1|32646.3|32606.3|32646.3|32606.3|32633|32593|0
1708924200000|2024-02-26 05:10:00|32646.2|32606.2|32646.2|32606.2|32646.3|32606.3|32646.2|32606.2|0
1708924500000|2024-02-26 05:15:00|32646.3|32606.3|32659.5|32619.5|32659.5|32619.5|32646.2|32606.2|0
1708924800000|2024-02-26 05:20:00|32659.4|32619.4|32652.9|32612.9|32659.5|32619.5|32649.6|32609.6|0
1708925100000|2024-02-26 05:25:00|32652.8|32612.8|32652.8|32612.8|32652.9|32612.9|32652.8|32612.8|0
1708925400000|2024-02-26 05:30:00|32652.7|32612.7|32659.4|32619.4|32659.4|32619.4|32652.7|32612.7|0
1708925700000|2024-02-26 05:35:00|32659.3|32619.3|32658.9|32618.9|32659.4|32619.4|32658.9|32618.9|0
1708926000000|2024-02-26 05:40:00|32652.4|32612.4|32652.3|32612.3|32665.5|32625.5|32652.3|32612.3|0
1708926300000|2024-02-26 05:45:00|32658.8|32618.8|32658.8|32618.8|32658.8|32618.8|32645.6|32605.6|0
1708926600000|2024-02-26 05:50:00|32658.7|32618.7|32645.5|32605.5|32658.7|32618.7|32645.5|32605.5|0
1708926900000|2024-02-26 05:55:00|32652|32612|32652.1|32612.1|32652.1|32612.1|32652|32612|0
1708927200000|2024-02-26 06:00:00|32652.2|32612.2|32659|32619|32659|32619|32652.1|32612.1|0
1708927500000|2024-02-26 06:05:00|32658.9|32618.9|32652.3|32612.3|32659|32619|32649.1|32609.1|0
1708927800000|2024-02-26 06:10:00|32652.4|32612.4|32645.8|32605.8|32652.5|32612.5|32642.6|32602.6|0
1708928100000|2024-02-26 06:15:00|32642.5|32602.5|32651.8|32611.8|32651.8|32611.8|32638.8|32598.8|0
1708928400000|2024-02-26 06:20:00|32651.9|32611.9|32645.3|32605.3|32652|32612|32638.8|32598.8|0
1708928700000|2024-02-26 06:25:00|32638.8|32598.8|32645.4|32605.4|32645.4|32605.4|32638.8|32598.8|0
1708929000000|2024-02-26 06:30:00|32645.3|32605.3|32618.2|32578.2|32645.4|32605.4|32618.1|32578.1|0
1708929300000|2024-02-26 06:35:00|32618.1|32578.1|32625.6|32585.6|32625.7|32585.7|32618.1|32578.1|0
1708929600000|2024-02-26 06:40:00|32632.1|32592.1|32632.1|32592.1|32632.1|32592.1|32625.5|32585.5|0
1708929900000|2024-02-26 06:45:00|32632|32592|32618.9|32578.9|32632|32592|32618.9|32578.9|0
1708930200000|2024-02-26 06:50:00|32619|32579|32625.7|32585.7|32632.3|32592.3|32618.9|32578.9|0
1708930500000|2024-02-26 06:55:00|32625.8|32585.8|32638.8|32598.8|32638.8|32598.8|32625.8|32585.8|0
1708930800000|2024-02-26 07:00:00|32645.3|32605.3|32657.3|32642.3|32659.8|32644.8|32632.2|32592.2|28
1708931100000|2024-02-26 07:05:00|32654.8|32639.8|32669.8|32654.8|32669.8|32654.8|32649.8|32634.8|29
1708931400000|2024-02-26 07:10:00|32672.3|32657.3|32684.8|32669.8|32689.8|32674.8|32672.3|32657.3|18
1708931700000|2024-02-26 07:15:00|32682.3|32667.3|32654.8|32639.8|32682.3|32667.3|32647.3|32632.3|37
1708932000000|2024-02-26 07:20:00|32659.8|32644.8|32664.8|32649.8|32669.8|32654.8|32659.8|32644.8|16
1708932300000|2024-02-26 07:25:00|32669.8|32654.8|32679.8|32664.8|32679.8|32664.8|32654.8|32639.8|33
1708932600000|2024-02-26 07:30:00|32677.3|32662.3|32669.8|32654.8|32679.8|32664.8|32667.3|32652.3|44
1708932900000|2024-02-26 07:35:00|32672.3|32657.3|32674.8|32659.8|32674.8|32659.8|32672.3|32657.3|5
1708933200000|2024-02-26 07:40:00|32669.8|32654.8|32669.8|32654.8|32674.8|32659.8|32669.8|32654.8|21
1708933500000|2024-02-26 07:45:00|32672.3|32657.3|32674.8|32659.8|32679.8|32664.8|32672.3|32657.3|34
1708933800000|2024-02-26 07:50:00|32669.8|32654.8|32669.8|32654.8|32674.8|32659.8|32669.8|32654.8|10
1708934100000|2024-02-26 07:55:00|32672.3|32657.3|32694.8|32679.8|32694.8|32679.8|32672.3|32657.3|93
1708934400000|2024-02-26 08:00:00|32699.8|32684.8|32684.8|32669.8|32709.8|32694.8|32679.8|32664.8|624
1708934700000|2024-02-26 08:05:00|32689.8|32674.8|32664.8|32649.8|32704.8|32689.8|32659.8|32644.8|353
1708935000000|2024-02-26 08:10:00|32662.3|32647.3|32664.8|32649.8|32684.8|32669.8|32654.8|32639.8|168
1708935300000|2024-02-26 08:15:00|32669.8|32654.8|32669.8|32654.8|32689.8|32674.8|32654.8|32639.8|154
1708935600000|2024-02-26 08:20:00|32667.3|32652.3|32649.8|32634.8|32669.8|32654.8|32639.8|32624.8|178
1708935900000|2024-02-26 08:25:00|32652.3|32637.3|32629.8|32614.8|32654.8|32639.8|32622.3|32607.3|231
1708936200000|2024-02-26 08:30:00|32634.8|32619.8|32619.8|32604.8|32644.8|32629.8|32609.8|32594.8|234
1708936500000|2024-02-26 08:35:00|32624.8|32609.8|32609.8|32594.8|32629.8|32614.8|32604.8|32589.8|141
1708936800000|2024-02-26 08:40:00|32613.8|32598.8|32588.8|32573.8|32613.8|32598.8|32583.8|32568.8|180
1708937100000|2024-02-26 08:45:00|32583.8|32568.8|32586.3|32571.3|32588.8|32573.8|32553.8|32538.8|167
1708937400000|2024-02-26 08:50:00|32588.8|32573.8|32598.8|32583.8|32606.3|32591.3|32578.8|32563.8|71
1708937700000|2024-02-26 08:55:00|32596.3|32581.3|32613.8|32598.8|32616.3|32601.3|32596.3|32581.3|102
1708938000000|2024-02-26 09:00:00|32618.8|32603.8|32633.8|32618.8|32641.3|32626.3|32613.8|32598.8|132
1708938300000|2024-02-26 09:05:00|32631.3|32616.3|32648.8|32633.8|32658.8|32643.8|32628.8|32613.8|94
1708938600000|2024-02-26 09:10:00|32646.3|32631.3|32638.8|32623.8|32648.8|32633.8|32638.8|32623.8|71
1708938900000|2024-02-26 09:15:00|32643.8|32628.8|32638.8|32623.8|32646.3|32631.3|32633.8|32618.8|70
1708939200000|2024-02-26 09:20:00|32643.8|32628.8|32618.8|32603.8|32648.8|32633.8|32618.8|32603.8|86
1708939500000|2024-02-26 09:25:00|32621.3|32606.3|32608.8|32593.8|32628.8|32613.8|32603.8|32588.8|67
1708939800000|2024-02-26 09:30:00|32613.8|32598.8|32613.8|32598.8|32613.8|32598.8|32603.8|32588.8|52
1708940100000|2024-02-26 09:35:00|32616.3|32601.3|32618.8|32603.8|32618.8|32603.8|32598.8|32583.8|84
1708940400000|2024-02-26 09:40:00|32623.8|32608.8|32618.8|32603.8|32623.8|32608.8|32613.8|32598.8|42
1708940700000|2024-02-26 09:45:00|32613.8|32598.8|32608.8|32593.8|32628.8|32613.8|32603.8|32588.8|53
1708941000000|2024-02-26 09:50:00|32606.3|32591.3|32593.8|32578.8|32613.8|32598.8|32593.8|32578.8|65
1708941300000|2024-02-26 09:55:00|32591.3|32576.3|32601.3|32586.3|32613.8|32598.8|32588.8|32573.8|57
1708941600000|2024-02-26 10:00:00|32603.8|32588.8|32603.8|32588.8|32613.8|32598.8|32593.8|32578.8|58
1708941900000|2024-02-26 10:05:00|32608.8|32593.8|32598.8|32583.8|32608.8|32593.8|32598.8|32583.8|110
1708942200000|2024-02-26 10:10:00|32593.8|32578.8|32598.8|32583.8|32598.8|32583.8|32583.8|32568.8|104
1708942500000|2024-02-26 10:15:00|32601.3|32586.3|32598.8|32583.8|32601.3|32586.3|32591.3|32576.3|46
1708942800000|2024-02-26 10:20:00|32593.8|32578.8|32593.8|32578.8|32603.8|32588.8|32588.8|32573.8|49
1708943100000|2024-02-26 10:25:00|32598.8|32583.8|32608.8|32593.8|32608.8|32593.8|32598.8|32583.8|185
1708943400000|2024-02-26 10:30:00|32606.3|32591.3|32613.8|32598.8|32613.8|32598.8|32601.3|32586.3|85
1708943700000|2024-02-26 10:35:00|32616.3|32601.3|32603.8|32588.8|32618.8|32603.8|32603.8|32588.8|67
1708944000000|2024-02-26 10:40:00|32608.8|32593.8|32608.8|32593.8|32613.8|32598.8|32596.3|32581.3|49
1708944300000|2024-02-26 10:45:00|32606.3|32591.3|32603.8|32588.8|32613.8|32598.8|32603.8|32588.8|47
1708944600000|2024-02-26 10:50:00|32598.8|32583.8|32596.3|32581.3|32598.8|32583.8|32588.8|32573.8|70
1708944900000|2024-02-26 10:55:00|32593.8|32578.8|32583.8|32568.8|32593.8|32578.8|32578.8|32563.8|56
1708945200000|2024-02-26 11:00:00|32588.8|32573.8|32593.8|32578.8|32593.8|32578.8|32578.8|32563.8|84
1708945500000|2024-02-26 11:05:00|32588.8|32573.8|32588.8|32573.8|32588.8|32573.8|32568.8|32553.8|297
1708945800000|2024-02-26 11:10:00|32593.8|32578.8|32598.8|32583.8|32598.8|32583.8|32588.8|32573.8|28
1708946100000|2024-02-26 11:15:00|32603.8|32588.8|32613.8|32598.8|32613.8|32598.8|32603.8|32588.8|71
1708946400000|2024-02-26 11:20:00|32616.3|32601.3|32613.8|32598.8|32623.8|32608.8|32608.8|32593.8|44
1708946700000|2024-02-26 11:25:00|32618.8|32603.8|32613.8|32598.8|32618.8|32603.8|32613.8|32598.8|26
1708947000000|2024-02-26 11:30:00|32618.8|32603.8|32623.8|32608.8|32623.8|32608.8|32613.8|32598.8|42
1708947300000|2024-02-26 11:35:00|32618.8|32603.8|32616.3|32601.3|32626.3|32611.3|32613.8|32598.8|45
1708947600000|2024-02-26 11:40:00|32618.8|32603.8|32633.8|32618.8|32636.3|32621.3|32613.8|32598.8|35
1708947900000|2024-02-26 11:45:00|32631.3|32616.3|32633.8|32618.8|32633.8|32618.8|32623.8|32608.8|42
1708948200000|2024-02-26 11:50:00|32631.3|32616.3|32643.8|32628.8|32648.8|32633.8|32631.3|32616.3|70
1708948500000|2024-02-26 11:55:00|32648.8|32633.8|32641.3|32626.3|32648.8|32633.8|32638.8|32623.8|93
1708948800000|2024-02-26 12:00:00|32643.8|32628.8|32653.8|32638.8|32656.3|32641.3|32643.8|32628.8|37
1708949100000|2024-02-26 12:05:00|32651.3|32636.3|32653.8|32638.8|32658.8|32643.8|32648.8|32633.8|42
1708949400000|2024-02-26 12:10:00|32648.8|32633.8|32658.8|32643.8|32658.8|32643.8|32648.8|32633.8|39
1708949700000|2024-02-26 12:15:00|32653.8|32638.8|32648.8|32633.8|32658.8|32643.8|32648.8|32633.8|25
1708950000000|2024-02-26 12:20:00|32651.3|32636.3|32648.8|32633.8|32653.8|32638.8|32648.8|32633.8|25
1708950300000|2024-02-26 12:25:00|32653.8|32638.8|32643.8|32628.8|32653.8|32638.8|32638.8|32623.8|34
1708950600000|2024-02-26 12:30:00|32648.8|32633.8|32643.8|32628.8|32648.8|32633.8|32643.8|32628.8|33
1708950900000|2024-02-26 12:35:00|32638.8|32623.8|32648.8|32633.8|32648.8|32633.8|32638.8|32623.8|38
1708951200000|2024-02-26 12:40:00|32647.4|32632.4|32642.4|32627.4|32647.4|32632.4|32642.4|32627.4|36
1708951500000|2024-02-26 12:45:00|32639.9|32624.9|32649.9|32634.9|32652.4|32637.4|32637.4|32622.4|71
1708951800000|2024-02-26 12:50:00|32652.4|32637.4|32667.4|32652.4|32667.4|32652.4|32647.4|32632.4|54
1708952100000|2024-02-26 12:55:00|32669.9|32654.9|32659.9|32644.9|32672.4|32657.4|32652.4|32637.4|58
1708952400000|2024-02-26 13:00:00|32662.4|32647.4|32654.9|32639.9|32662.4|32647.4|32647.4|32632.4|70
1708952700000|2024-02-26 13:05:00|32652.4|32637.4|32657.4|32642.4|32662.4|32647.4|32652.4|32637.4|61
1708953000000|2024-02-26 13:10:00|32659.9|32644.9|32662.4|32647.4|32664.9|32649.9|32652.4|32637.4|28
1708953300000|2024-02-26 13:15:00|32664.9|32649.9|32647.4|32632.4|32667.4|32652.4|32647.4|32632.4|66
1708953600000|2024-02-26 13:20:00|32644.9|32629.9|32637.4|32622.4|32647.4|32632.4|32632.4|32617.4|81
1708953900000|2024-02-26 13:25:00|32634.9|32619.9|32632.4|32617.4|32634.9|32619.9|32627.4|32612.4|63
1708954200000|2024-02-26 13:30:00|32637.4|32622.4|32647.4|32632.4|32647.4|32632.4|32627.4|32612.4|116
1708954500000|2024-02-26 13:35:00|32649.9|32634.9|32649.9|32634.9|32657.4|32642.4|32647.4|32632.4|40
1708954800000|2024-02-26 13:40:00|32652.4|32637.4|32642.4|32627.4|32659.9|32644.9|32642.4|32627.4|25
1708955100000|2024-02-26 13:45:00|32644.9|32629.9|32637.4|32622.4|32647.4|32632.4|32637.4|32622.4|21
1708955400000|2024-02-26 13:50:00|32642.4|32627.4|32634.9|32619.9|32647.4|32632.4|32627.4|32612.4|67
1708955700000|2024-02-26 13:55:00|32637.4|32622.4|32642.4|32627.4|32647.4|32632.4|32637.4|32622.4|18
1708956000000|2024-02-26 14:00:00|32644.9|32629.9|32632.4|32617.4|32644.9|32629.9|32622.4|32607.4|57
1708956300000|2024-02-26 14:05:00|32629.9|32614.9|32617.4|32602.4|32632.4|32617.4|32617.4|32602.4|54
1708956600000|2024-02-26 14:10:00|32619.9|32604.9|32632.4|32617.4|32632.4|32617.4|32617.4|32602.4|46
1708956900000|2024-02-26 14:15:00|32634.9|32619.9|32627.4|32612.4|32637.4|32622.4|32622.4|32607.4|50
1708957200000|2024-02-26 14:20:00|32622.4|32607.4|32617.4|32602.4|32627.4|32612.4|32609.9|32594.9|56
1708957500000|2024-02-26 14:25:00|32622.4|32607.4|32627.4|32612.4|32632.4|32617.4|32622.4|32607.4|48
1708957800000|2024-02-26 14:30:00|32622.4|32607.4|32617.4|32602.4|32627.4|32612.4|32607.4|32592.4|102
1708958100000|2024-02-26 14:35:00|32619.9|32604.9|32612.4|32597.4|32627.4|32612.4|32602.4|32587.4|61
1708958400000|2024-02-26 14:40:00|32607.4|32592.4|32612.4|32597.4|32612.4|32597.4|32602.4|32587.4|38
1708958700000|2024-02-26 14:45:00|32614.9|32599.9|32622.4|32607.4|32622.4|32607.4|32607.4|32592.4|95
1708959000000|2024-02-26 14:50:00|32619.9|32604.9|32637.4|32622.4|32642.4|32627.4|32617.4|32602.4|127
1708959300000|2024-02-26 14:55:00|32632.4|32617.4|32642.4|32627.4|32647.4|32632.4|32632.4|32617.4|64
1708959600000|2024-02-26 15:00:00|32637.4|32622.4|32642.4|32627.4|32642.4|32627.4|32617.4|32602.4|126
1708959900000|2024-02-26 15:05:00|32639.9|32624.9|32637.4|32622.4|32647.4|32632.4|32622.4|32607.4|124
1708960200000|2024-02-26 15:10:00|32638.1|32623.1|32620.6|32605.6|32643.1|32628.1|32613.1|32598.1|65
1708960500000|2024-02-26 15:15:00|32623.1|32608.1|32623.1|32608.1|32628.1|32613.1|32613.1|32598.1|88
1708960800000|2024-02-26 15:20:00|32628.1|32613.1|32618.1|32603.1|32638.1|32623.1|32613.1|32598.1|81
1708961100000|2024-02-26 15:25:00|32623.1|32608.1|32615.6|32600.6|32623.1|32608.1|32613.1|32598.1|39
1708961400000|2024-02-26 15:30:00|32618.1|32603.1|32620.6|32605.6|32623.1|32608.1|32610.6|32595.6|58
1708961700000|2024-02-26 15:35:00|32623.1|32608.1|32613.1|32598.1|32623.1|32608.1|32613.1|32598.1|52
1708962000000|2024-02-26 15:40:00|32618.1|32603.1|32598.1|32583.1|32623.1|32608.1|32593.1|32578.1|96
1708962300000|2024-02-26 15:45:00|32600.6|32585.6|32600.6|32585.6|32618.1|32603.1|32598.1|32583.1|68
1708962600000|2024-02-26 15:50:00|32603.1|32588.1|32598.1|32583.1|32603.1|32588.1|32598.1|32583.1|543
1708962900000|2024-02-26 15:55:00|32593.1|32578.1|32598.1|32583.1|32598.1|32583.1|32588.1|32573.1|58
1708963200000|2024-02-26 16:00:00|32600.6|32585.6|32603.1|32588.1|32613.1|32598.1|32598.1|32583.1|90
1708963500000|2024-02-26 16:05:00|32605.6|32590.6|32588.1|32573.1|32608.1|32593.1|32583.1|32568.1|95
1708963800000|2024-02-26 16:10:00|32590.6|32575.6|32600.6|32585.6|32608.1|32593.1|32588.1|32573.1|100
1708964100000|2024-02-26 16:15:00|32603.1|32588.1|32618.1|32603.1|32618.1|32603.1|32598.1|32583.1|131
1708964400000|2024-02-26 16:20:00|32613.1|32598.1|32613.1|32598.1|32623.1|32608.1|32610.6|32595.6|158
1708964700000|2024-02-26 16:25:00|32608.1|32593.1|32613.1|32598.1|32618.1|32603.1|32608.1|32593.1|206
1708965000000|2024-02-26 16:30:00|32608.1|32593.1|32573.1|32558.1|32613.1|32598.1|32573.1|32558.1|473
1708965300000|2024-02-26 16:35:00|32578.1|32563.1|32578.1|32563.1|32583.1|32568.1|32573.1|32558.1|238
1708965600000|2024-02-26 16:40:00|32583.1|32568.1|32588.1|32573.1|32588.1|32573.1|32578.1|32563.1|75
1708965900000|2024-02-26 16:45:00|32583.1|32568.1|32598.1|32583.1|32603.1|32588.1|32583.1|32568.1|134
1708966200000|2024-02-26 16:50:00|32600.6|32580.6|32605.6|32585.6|32605.6|32585.6|32600.6|32580.6|21
1708966500000|2024-02-26 16:55:00|32600.6|32580.6|32600.6|32580.6|32605.6|32585.6|32600.6|32580.6|29
1708966800000|2024-02-26 17:00:00|32595.6|32575.6|32595.6|32575.6|32595.6|32575.6|32590.6|32570.6|20
1708967100000|2024-02-26 17:05:00|32590.6|32570.6|32590.6|32570.6|32595.6|32575.6|32590.6|32570.6|27
1708967400000|2024-02-26 17:10:00|32595.6|32575.6|32595.6|32575.6|32600.6|32575.6|32590.6|32570.6|5
1708967700000|2024-02-26 17:15:00|32600.6||32595.6||32600.6||32595.6||2
1708968000000|2024-02-26 17:20:00|32600.6|32570.6|32605.6|32585.6|32605.6|32585.6|32595.6|32570.6|25
1708968300000|2024-02-26 17:25:00|32600.6|32580.6|32600.6|32580.6|32605.6|32585.6|32600.6|32580.6|17
1708968600000|2024-02-26 17:30:00|32605.6|32585.6|32595.6|32575.6|32605.6|32585.6|32595.6|32575.6|29
1708968900000|2024-02-26 17:35:00|32590.6|32570.6|32590.6|32570.6|32590.6|32575.6|32590.6|32570.6|18
1708969200000|2024-02-26 17:40:00|32595.6|32575.6|32585.6|32565.6|32595.6|32575.6|32585.6|32565.6|7
1708969500000|2024-02-26 17:45:00|32590.6|32570.6|32580.6|32560.6|32590.6|32570.6|32580.6|32560.6|17
1708969800000|2024-02-26 17:50:00|32585.6|32555.6|32580.6|32560.6|32585.6|32560.6|32575.6|32555.6|3
1708970100000|2024-02-26 17:55:00|32585.6|32565.6|32585.6|32565.6|32590.6|32565.6|32580.6|32565.6|9
1708970400000|2024-02-26 18:00:00|32580.6|32560.6|32580.6|32560.6|32585.6|32565.6|32575.6|32550.6|13
1708970700000|2024-02-26 18:05:00|32575.6|32555.6|32585.6|32565.6|32590.6|32570.6|32575.6|32555.6|24
1708971000000|2024-02-26 18:10:00|32590.6|32570.6|32595.6|32570.6|32595.6|32575.6|32590.6|32570.6|15
1708971300000|2024-02-26 18:15:00|32590.6|32575.6|32580.6|32560.6|32595.6|32575.6|32580.6|32555.6|16
1708971600000|2024-02-26 18:20:00|32575.6|32555.6|32575.6|32555.6|32580.6|32560.6|32570.6|32550.6|25
1708971900000|2024-02-26 18:25:00|32570.6|32550.6|32565.6|32545.6|32575.6|32555.6|32560.6|32540.6|30
1708972200000|2024-02-26 18:30:00|32560.6|32540.6|32555.6|32535.6|32565.6|32545.6|32555.6|32535.6|51
1708972500000|2024-02-26 18:35:00|32550.6|32530.6|32555.6|32535.6|32560.6|32540.6|32550.6|32530.6|61
1708972800000|2024-02-26 18:40:00|32560.6|32540.6|32560.6|32540.6|32565.6|32545.6|32555.6|32535.6|17
1708973100000|2024-02-26 18:45:00|32565.6|32545.6|32565.6|32545.6|32570.6|32550.6|32560.6|32540.6|11
1708973400000|2024-02-26 18:50:00|32560.6|32540.6|32570.6|32550.6|32570.6|32550.6|32560.6|32540.6|8
1708973700000|2024-02-26 18:55:00|32575.6|32545.6|32575.6|32555.6|32575.6|32555.6|32575.6|32545.6|4
1708974000000|2024-02-26 19:00:00|32580.6|32560.6|32580.6|32560.6|32580.6|32560.6|32575.6|32555.6|10
1708974300000|2024-02-26 19:05:00|32585.6|32565.6|32585.6|32565.6|32595.6|32570.6|32580.6|32560.6|17
1708974600000|2024-02-26 19:10:00|32580.6|32560.6|32580.6|32560.6|32585.6|32565.6|32575.6|32555.6|19
1708974900000|2024-02-26 19:15:00|32575.6|32555.6|32580.6|32560.6|32580.6|32560.6|32575.6|32555.6|7
1708975200000|2024-02-26 19:20:00|32575.6|32555.6|32585.6|32565.6|32585.6|32565.6|32575.6|32555.6|13
1708975500000|2024-02-26 19:25:00|32590.6|32560.6|32583.1|32568.1|32590.6|32568.1|32580.6|32560.6|10
1708975800000|2024-02-26 19:30:00|32588.1|32573.1|32583.1|32568.1|32590.6|32575.6|32578.1|32563.1|12
1708976100000|2024-02-26 19:35:00|32585.6|32570.6|32578.1|32563.1|32588.1|32573.1|32578.1|32563.1|11
1708976400000|2024-02-26 19:40:00|32575.6|32560.6|32573.1|32558.1|32578.1|32563.1|32568.1|32553.1|9
1708976700000|2024-02-26 19:45:00|32568.1|32553.1|32573.1|32558.1|32575.6|32560.6|32568.1|32553.1|14
1708977000000|2024-02-26 19:50:00|32578.1|32563.1|32573.1|32558.1|32583.1|32568.1|32568.1|32553.1|11
1708977300000|2024-02-26 19:55:00|32575.6|32560.6|32573.1|32558.1|32583.1|32568.1|32568.1|32553.1|10
1708977600000|2024-02-26 20:00:00|32578.1|32563.1|32573.1|32558.1|32578.1|32563.1|32568.1|32553.1|7
1708977900000|2024-02-26 20:05:00|32575.6|32560.6|32583.1|32568.1|32583.1|32568.1|32573.1|32558.1|7
1708978200000|2024-02-26 20:10:00|32585.6|32570.6|32593.1|32578.1|32598.1|32583.1|32583.1|32568.1|10
1708978500000|2024-02-26 20:15:00|32590.6|32575.6|32583.1|32568.1|32590.6|32575.6|32578.1|32563.1|17
1708978800000|2024-02-26 20:20:00|32588.1|32573.1|32583.1|32568.1|32590.6|32575.6|32583.1|32568.1|10
1708979100000|2024-02-26 20:25:00|32585.6|32570.6|32583.1|32568.1|32593.1|32578.1|32583.1|32568.1|10
1708979400000|2024-02-26 20:30:00|32585.6|32570.6|32568.1|32553.1|32588.1|32573.1|32568.1|32553.1|9
1708979700000|2024-02-26 20:35:00|32573.1|32558.1|32573.1|32558.1|32578.1|32563.1|32573.1|32558.1|13
1708980000000|2024-02-26 20:40:00|32578.1|32563.1|32578.1|32563.1|32578.1|32563.1|32573.1|32558.1|8
1708980300000|2024-02-26 20:45:00|32575.6|32560.6|32583.1|32568.1|32588.1|32573.1|32575.6|32560.6|9
1708980600000|2024-02-26 20:50:00|32585.6|32570.6|32580.6|32565.6|32585.6|32570.6|32570.6|32555.6|13
1708980900000|2024-02-26 20:55:00|32583.1|32568.1|32570.6|32555.6|32583.1|32568.1|32568.1|32553.1|18
1708981200000|2024-02-26 21:00:00|32591.8|32551.8|32594.9|32554.9|32599.6|32559.6|32584.9|32544.9|0
1708981500000|2024-02-26 21:05:00|32595|32555|32592.9|32552.9|32599.6|32559.6|32588.2|32548.2|0
1708981800000|2024-02-26 21:10:00|32591.6|32551.6|32590.2|32550.2|32594.9|32554.9|32583.5|32543.5|0
1708982100000|2024-02-26 21:15:00|32590.3|32550.3|32588.2|32548.2|32591.6|32551.6|32586.9|32546.9|0
1708982400000|2024-02-26 21:20:00|32588.9|32548.9|32590.2|32550.2|32590.2|32550.2|32588.2|32548.2|0
1708982700000|2024-02-26 21:25:00|32590.3|32550.3|32591.6|32551.6|32591.6|32551.6|32590.2|32550.2|0
1708983000000|2024-02-26 21:30:00|32591.5|32551.5|32594.5|32554.5|32594.5|32554.5|32590.2|32550.2|0
1708983300000|2024-02-26 21:35:00|32594.4|32554.4|32584.4|32544.4|32594.4|32554.4|32583.1|32543.1|0
1708983600000|2024-02-26 21:40:00|32584.5|32544.5|32579.8|32539.8|32586.4|32546.4|32578.4|32538.4|0
1708983900000|2024-02-26 21:45:00|32580.4|32540.4|32583.1|32543.1|32584.4|32544.4|32579.8|32539.8|0
1708984200000|2024-02-26 21:50:00|32582.4|32542.4|32578.4|32538.4|32583.1|32543.1|32578.4|32538.4|0
1708984500000|2024-02-26 21:55:00|32576.4|32536.4|32579.8|32539.8|32581.7|32541.7|32573.7|32533.7|0
1708984800000|2024-02-26 22:00:00|32580.4|32540.4|32585.1|32545.1|32592.5|32552.5|32580.4|32540.4|0
1708985100000|2024-02-26 22:05:00|32585.8|32545.8|32587.8|32547.8|32589.1|32549.1|32585.1|32545.1|0
1708985400000|2024-02-26 22:10:00|32589.1|32549.1|32589.8|32549.8|32589.8|32549.8|32585.8|32545.8|0
1708985700000|2024-02-26 22:15:00|32590.5|32550.5|32589.1|32549.1|32590.5|32550.5|32589.1|32549.1|0
1708986000000|2024-02-26 22:20:00|32587.1|32547.1|32580.4|32540.4|32587.1|32547.1|32579.1|32539.1|0
1708986300000|2024-02-26 22:25:00|32580.5|32540.5|32581.1|32541.1|32581.8|32541.8|32579.1|32539.1|0
1708986600000|2024-02-26 22:30:00|32580.4|32540.4|32580.4|32540.4|32583.1|32543.1|32577.1|32537.1|0
1708986900000|2024-02-26 22:35:00|32579.1|32539.1|32579.1|32539.1|32579.8|32539.8|32577.7|32537.7|0
1708987200000|2024-02-26 22:40:00|32579.7|32539.7|32579.7|32539.7|32579.7|32539.7|32579.1|32539.1|0
1708987500000|2024-02-26 22:45:00|32579.8|32539.8|32581.8|32541.8|32581.8|32541.8|32579.8|32539.8|0
1708988100000|2024-02-26 22:55:00|32581.7|32541.7|32580.4|32540.4|32583.1|32543.1|32577.7|32537.7|0
1708988400000|2024-02-26 23:00:00|32580.5|32540.5|32573.7|32533.7|32582.4|32542.4|32570.4|32530.4|0
1708988700000|2024-02-26 23:05:00|32573.8|32533.8|32581.7|32541.7|32583.1|32543.1|32573.8|32533.8|0
1708989000000|2024-02-26 23:10:00|32579.8|32539.8|32587.8|32547.8|32589.8|32549.8|32579.8|32539.8|0
1708989300000|2024-02-26 23:15:00|32587.1|32547.1|32586.4|32546.4|32587.8|32547.8|32583.1|32543.1|0
1708989600000|2024-02-26 23:20:00|32585.8|32545.8|32586.4|32546.4|32587.8|32547.8|32585.8|32545.8|0
1708989900000|2024-02-26 23:25:00|32586.5|32546.5|32587.8|32547.8|32589.8|32549.8|32586.4|32546.4|0
1708990200000|2024-02-26 23:30:00|32589.8|32549.8|32595.8|32555.8|32595.8|32555.8|32587.8|32547.8|0
1708990500000|2024-02-26 23:35:00|32595.2|32555.2|32599.2|32559.2|32599.8|32559.8|32594.5|32554.5|0
1708990800000|2024-02-26 23:40:00|32599.8|32559.8|32603.9|32563.9|32606.5|32566.5|32597.8|32557.8|0
1708991100000|2024-02-26 23:45:00|32603.8|32563.8|32597.8|32557.8|32603.9|32563.9|32595.8|32555.8|0
1708991400000|2024-02-26 23:50:00|32596.5|32556.5|32592.5|32552.5|32597.8|32557.8|32592.5|32552.5|0
1708991700000|2024-02-26 23:55:00|32593.8|32553.8|32592.5|32552.5|32595.8|32555.8|32592.5|32552.5|0
1708992000000|2024-02-27 00:00:00|32594.5|32554.5|32575.1|32535.1|32595.8|32555.8|32575.1|32535.1|0
1708992300000|2024-02-27 00:05:00|32575.7|32535.7|32562.3|32522.3|32576.4|32536.4|32552.3|32512.3|0
1708992600000|2024-02-27 00:10:00|32561.7|32521.7|32573.7|32533.7|32575.1|32535.1|32559|32519|0
1708992900000|2024-02-27 00:15:00|32572.4|32532.4|32558.2|32518.2|32572.4|32532.4|32551.4|32511.4|0
1708993200000|2024-02-27 00:20:00|32558.3|32518.3|32564.8|32524.8|32564.8|32524.8|32558.2|32518.2|0
1708993500000|2024-02-27 00:25:00|32564.7|32524.7|32564.7|32524.7|32564.8|32524.8|32558.1|32518.1|0
1708993800000|2024-02-27 00:30:00|32564.6|32524.6|32571.4|32531.4|32571.5|32531.5|32564.6|32524.6|0
1708994100000|2024-02-27 00:35:00|32571.5|32531.5|32565.1|32525.1|32571.5|32531.5|32564.9|32524.9|0
1708994400000|2024-02-27 00:40:00|32565|32525|32565|32525|32565.1|32525.1|32564.9|32524.9|0
1708994700000|2024-02-27 00:45:00|32564.9|32524.9|32571.5|32531.5|32571.5|32531.5|32564.9|32524.9|0
1708995000000|2024-02-27 00:50:00|32571.6|32531.6|32571.4|32531.4|32571.6|32531.6|32564.9|32524.9|0
1708995300000|2024-02-27 00:55:00|32571.5|32531.5|32574.6|32534.6|32574.7|32534.7|32568|32528|0
1708995600000|2024-02-27 01:00:00|32574.5|32534.5|32581.2|32541.2|32581.3|32541.3|32574.5|32534.5|0
1708995900000|2024-02-27 01:05:00|32581.1|32541.1|32587.8|32547.8|32587.8|32547.8|32581.1|32541.1|0
1708996200000|2024-02-27 01:10:00|32587.9|32547.9|32581.3|32541.3|32588|32548|32574.7|32534.7|0
1708996500000|2024-02-27 01:15:00|32581.2|32541.2|32567.8|32527.8|32581.3|32541.3|32567.8|32527.8|0
1708996800000|2024-02-27 01:20:00|32574.3|32534.3|32574.5|32534.5|32574.6|32534.6|32567.8|32527.8|0
1708997100000|2024-02-27 01:25:00|32574.6|32534.6|32574.5|32534.5|32574.7|32534.7|32574.5|32534.5|0
1708997400000|2024-02-27 01:30:00|32574.4|32534.4|32568|32528|32574.8|32534.8|32568|32528|0
1708997700000|2024-02-27 01:35:00|32574.5|32534.5|32574.5|32534.5|32574.6|32534.6|32574.4|32534.4|0
1708998000000|2024-02-27 01:40:00|32574.4|32534.4|32568.1|32528.1|32574.4|32534.4|32561.4|32521.4|0
1708998300000|2024-02-27 01:45:00|32561.6|32521.6|32561.4|32521.4|32561.6|32521.6|32554.9|32514.9|0
1708998600000|2024-02-27 01:50:00|32561.5|32521.5|32561.5|32521.5|32568|32528|32561.4|32521.4|0
1708998900000|2024-02-27 01:55:00|32561.6|32521.6|32561.6|32521.6|32568.1|32528.1|32561.5|32521.5|0
1708999200000|2024-02-27 02:00:00|32561.7|32521.7|32574.8|32534.8|32574.9|32534.9|32561.7|32521.7|0
1708999500000|2024-02-27 02:05:00|32574.9|32534.9|32574.9|32534.9|32574.9|32534.9|32574.9|32534.9|0
1708999800000|2024-02-27 02:10:00|32568.4|32528.4|32561.8|32521.8|32568.4|32528.4|32561.7|32521.7|0
1709000100000|2024-02-27 02:15:00|32561.7|32521.7|32548.5|32508.5|32561.8|32521.8|32548.4|32508.4|0
1709000400000|2024-02-27 02:20:00|32548.6|32508.6|32535.3|32495.3|32555.1|32515.1|32535.1|32495.1|0
1709000700000|2024-02-27 02:25:00|32535.4|32495.4|32535.2|32495.2|32541.9|32501.9|32535.1|32495.1|0
1709001000000|2024-02-27 02:30:00|32535.3|32495.3|32535.2|32495.2|32535.3|32495.3|32535.2|32495.2|0
1709001300000|2024-02-27 02:35:00|32535.3|32495.3|32535.2|32495.2|32541.8|32501.8|32535.1|32495.1|0
1709001600000|2024-02-27 02:40:00|32535.1|32495.1|32528.7|32488.7|32535.2|32495.2|32522|32482|0
1709001900000|2024-02-27 02:45:00|32528.6|32488.6|32528.7|32488.7|32528.7|32488.7|32528.6|32488.6|0
1709002200000|2024-02-27 02:50:00|32528.8|32488.8|32528.8|32488.8|32535.3|32495.3|32528.7|32488.7|0
1709002500000|2024-02-27 02:55:00|32535.3|32495.3|32528.8|32488.8|32535.3|32495.3|32528.7|32488.7|0
1709002800000|2024-02-27 03:00:00|32528.7|32488.7|32529.5|32489.5|32529.5|32489.5|32515.6|32475.6|0
1709003100000|2024-02-27 03:05:00|32529.6|32489.6|32522.9|32482.9|32529.6|32489.6|32522.9|32482.9|0
1709003400000|2024-02-27 03:10:00|32523|32483|32529.5|32489.5|32529.6|32489.6|32523|32483|0
1709003700000|2024-02-27 03:15:00|32523|32483|32529.5|32489.5|32529.6|32489.6|32523|32483|0
1709004000000|2024-02-27 03:20:00|32529.6|32489.6|32529.7|32489.7|32536.2|32496.2|32529.6|32489.6|0
1709004300000|2024-02-27 03:25:00|32536.2|32496.2|32536.2|32496.2|32536.2|32496.2|32529.6|32489.6|0
1709004600000|2024-02-27 03:30:00|32536.3|32496.3|32543.7|32503.7|32543.7|32503.7|32536.3|32496.3|0
1709004900000|2024-02-27 03:35:00|32543.8|32503.8|32543.8|32503.8|32543.9|32503.9|32543.7|32503.7|0
1709005200000|2024-02-27 03:40:00|32543.7|32503.7|32537.2|32497.2|32543.7|32503.7|32537.1|32497.1|0
1709005500000|2024-02-27 03:45:00|32543.7|32503.7|32537.3|32497.3|32543.7|32503.7|32537.2|32497.2|0
1709005800000|2024-02-27 03:50:00|32537.2|32497.2|32537.2|32497.2|32537.3|32497.3|32537.2|32497.2|0
1709006100000|2024-02-27 03:55:00|32537.3|32497.3|32543.8|32503.8|32547.2|32507.2|32537.2|32497.2|0
1709006400000|2024-02-27 04:00:00|32543.9|32503.9|32543.8|32503.8|32550.4|32510.4|32543.8|32503.8|0
1709006700000|2024-02-27 04:05:00|32543.7|32503.7|32543.7|32503.7|32543.7|32503.7|32537.3|32497.3|0
1709007000000|2024-02-27 04:10:00|32543.6|32503.6|32543.7|32503.7|32543.7|32503.7|32537.1|32497.1|0
1709007300000|2024-02-27 04:15:00|32543.8|32503.8|32543.7|32503.7|32543.8|32503.8|32543.7|32503.7|0
1709007600000|2024-02-27 04:20:00|32543.6|32503.6|32537|32497|32543.6|32503.6|32536.9|32496.9|0
1709007900000|2024-02-27 04:25:00|32536.9|32496.9|32543.6|32503.6|32543.6|32503.6|32536.9|32496.9|0
1709008200000|2024-02-27 04:30:00|32543.7|32503.7|32543.6|32503.6|32543.7|32503.7|32537.1|32497.1|0
1709008500000|2024-02-27 04:35:00|32543.7|32503.7|32543.8|32503.8|32550.3|32510.3|32543.7|32503.7|0
1709008800000|2024-02-27 04:40:00|32543.9|32503.9|32543.8|32503.8|32547.1|32507.1|32543.8|32503.8|0
1709009100000|2024-02-27 04:45:00|32543.9|32503.9|32543.9|32503.9|32543.9|32503.9|32543.8|32503.8|0
1709009400000|2024-02-27 04:50:00|32543.8|32503.8|32543.9|32503.9|32543.9|32503.9|32543.8|32503.8|0
1709009700000|2024-02-27 04:55:00|32543.8|32503.8|32544|32504|32544|32504|32543.8|32503.8|0
1709010000000|2024-02-27 05:00:00|32543.9|32503.9|32543.8|32503.8|32544|32504|32543.8|32503.8|0
1709010300000|2024-02-27 05:05:00|32543.9|32503.9|32550.5|32510.5|32550.5|32510.5|32543.9|32503.9|0
1709010600000|2024-02-27 05:10:00|32550.4|32510.4|32557.1|32517.1|32557.1|32517.1|32550.3|32510.3|0
1709010900000|2024-02-27 05:15:00|32557|32517|32557|32517|32557.1|32517.1|32557|32517|0
1709011200000|2024-02-27 05:20:00|32556.9|32516.9|32543.9|32503.9|32556.9|32516.9|32543.8|32503.8|0
1709011500000|2024-02-27 05:25:00|32543.8|32503.8|32537.2|32497.2|32543.9|32503.9|32537.2|32497.2|0
1709011800000|2024-02-27 05:30:00|32537.3|32497.3|32537.2|32497.2|32543.7|32503.7|32537.2|32497.2|0
1709012100000|2024-02-27 05:35:00|32537.1|32497.1|32530.5|32490.5|32537.1|32497.1|32530.5|32490.5|0
1709012400000|2024-02-27 05:40:00|32524|32484|32517.1|32477.1|32527.2|32487.2|32516.9|32476.9|0
1709012700000|2024-02-27 05:45:00|32517.2|32477.2|32523.7|32483.7|32523.8|32483.8|32517.1|32477.1|0
1709013000000|2024-02-27 05:50:00|32523.8|32483.8|32524.9|32484.9|32524.9|32484.9|32523.7|32483.7|0
1709013300000|2024-02-27 05:55:00|32531.4|32491.4|32531.5|32491.5|32531.5|32491.5|32531.4|32491.4|0
1709013600000|2024-02-27 06:00:00|32531.4|32491.4|32524.9|32484.9|32538|32498|32524.9|32484.9|0
1709013900000|2024-02-27 06:05:00|32525|32485|32524.9|32484.9|32531.5|32491.5|32524.8|32484.8|0
1709014200000|2024-02-27 06:10:00|32531.4|32491.4|32530.5|32490.5|32531.5|32491.5|32523.9|32483.9|0
1709014500000|2024-02-27 06:15:00|32524|32484|32530.6|32490.6|32530.6|32490.6|32523.9|32483.9|0
1709014800000|2024-02-27 06:20:00|32530.5|32490.5|32530.5|32490.5|32530.5|32490.5|32530.4|32490.4|0
1709015100000|2024-02-27 06:25:00|32530.6|32490.6|32530.5|32490.5|32530.6|32490.6|32530.5|32490.5|0
1709015400000|2024-02-27 06:30:00|32524|32484|32530.7|32490.7|32530.7|32490.7|32524|32484|0
1709015700000|2024-02-27 06:35:00|32537.2|32497.2|32537.2|32497.2|32543.9|32503.9|32537.2|32497.2|0
1709016000000|2024-02-27 06:40:00|32537.1|32497.1|32537.1|32497.1|32537.1|32497.1|32530.5|32490.5|0
1709016300000|2024-02-27 06:45:00|32537|32497|32537.1|32497.1|32537.2|32497.2|32537|32497|0
1709016600000|2024-02-27 06:50:00|32537.2|32497.2|32543.6|32503.6|32543.6|32503.6|32537.1|32497.1|0
1709016900000|2024-02-27 06:55:00|32540.3|32500.3|32543.6|32503.6|32543.6|32503.6|32537|32497|0
1709017200000|2024-02-27 07:00:00|32550.1|32510.1|32538.8|32523.8|32550.2|32526.3|32531.3|32503.6|31
1709017500000|2024-02-27 07:05:00|32536.3|32521.3|32536.3|32521.3|32541.3|32526.3|32521.3|32506.3|35
1709017800000|2024-02-27 07:10:00|32541.3|32526.3|32543.8|32528.8|32546.3|32531.3|32536.3|32521.3|19
1709018100000|2024-02-27 07:15:00|32546.3|32531.3|32536.3|32521.3|32546.3|32531.3|32531.3|32516.3|25
1709018400000|2024-02-27 07:20:00|32533.8|32518.8|32546.3|32531.3|32546.3|32531.3|32533.8|32518.8|10
1709018700000|2024-02-27 07:25:00|32548.8|32533.8|32566.3|32551.3|32566.3|32551.3|32548.8|32533.8|12
1709019000000|2024-02-27 07:30:00|32563.8|32548.8|32556.3|32541.3|32563.8|32548.8|32546.3|32531.3|18
1709019300000|2024-02-27 07:35:00|32553.8|32538.8|32566.3|32551.3|32568.8|32553.8|32551.3|32536.3|19
1709019600000|2024-02-27 07:40:00|32561.3|32546.3|32551.3|32536.3|32561.3|32546.3|32548.8|32533.8|20
1709019900000|2024-02-27 07:45:00|32548.8|32533.8|32551.3|32536.3|32551.3|32536.3|32546.3|32531.3|10
1709020200000|2024-02-27 07:50:00|32556.3|32541.3|32551.3|32536.3|32556.3|32541.3|32546.3|32531.3|27
1709020500000|2024-02-27 07:55:00|32548.8|32533.8|32563.8|32548.8|32566.3|32551.3|32546.3|32531.3|35
1709020800000|2024-02-27 08:00:00|32566.3|32551.3|32601.3|32586.3|32611.3|32596.3|32566.3|32551.3|555
1709021100000|2024-02-27 08:05:00|32606.3|32591.3|32656.3|32641.3|32656.3|32641.3|32591.3|32576.3|377
1709021400000|2024-02-27 08:10:00|32653.8|32638.8|32653.8|32638.8|32656.3|32641.3|32636.3|32621.3|187
1709021700000|2024-02-27 08:15:00|32651.3|32636.3|32661.3|32646.3|32666.3|32651.3|32626.3|32611.3|182
1709022000000|2024-02-27 08:20:00|32656.3|32641.3|32666.3|32651.3|32671.3|32656.3|32653.8|32638.8|207
1709022300000|2024-02-27 08:25:00|32668.8|32653.8|32671.3|32656.3|32676.3|32661.3|32661.3|32646.3|139
1709022600000|2024-02-27 08:30:00|32668.8|32653.8|32651.3|32636.3|32671.3|32656.3|32646.3|32631.3|180
1709022900000|2024-02-27 08:35:00|32646.3|32631.3|32641.3|32626.3|32656.3|32641.3|32631.3|32616.3|186
1709023200000|2024-02-27 08:40:00|32643.7|32628.7|32623.7|32608.7|32653.7|32638.7|32623.7|32608.7|179
1709023500000|2024-02-27 08:45:00|32618.7|32603.7|32608.7|32593.7|32633.7|32618.7|32608.7|32593.7|99
1709023800000|2024-02-27 08:50:00|32613.7|32598.7|32616.2|32601.2|32618.7|32603.7|32598.7|32583.7|115
1709024100000|2024-02-27 08:55:00|32618.7|32603.7|32588.7|32573.7|32623.7|32608.7|32586.2|32571.2|79
1709024400000|2024-02-27 09:00:00|32593.7|32578.7|32613.7|32598.7|32621.2|32606.2|32586.2|32571.2|109
1709024700000|2024-02-27 09:05:00|32618.7|32603.7|32618.7|32603.7|32623.7|32608.7|32603.7|32588.7|110
1709025000000|2024-02-27 09:10:00|32613.7|32598.7|32603.7|32588.7|32618.7|32603.7|32603.7|32588.7|75
1709025300000|2024-02-27 09:15:00|32606.2|32591.2|32613.7|32598.7|32623.7|32608.7|32603.7|32588.7|91
1709025600000|2024-02-27 09:20:00|32608.7|32593.7|32618.7|32603.7|32631.2|32616.2|32608.7|32593.7|62
1709025900000|2024-02-27 09:25:00|32616.2|32601.2|32623.7|32608.7|32623.7|32608.7|32608.7|32593.7|23
1709026200000|2024-02-27 09:30:00|32628.7|32613.7|32633.7|32618.7|32633.7|32618.7|32618.7|32603.7|48
1709026500000|2024-02-27 09:35:00|32628.7|32613.7|32648.7|32633.7|32658.7|32643.7|32626.2|32611.2|87
1709026800000|2024-02-27 09:40:00|32651.2|32636.2|32661.2|32646.2|32663.7|32648.7|32648.7|32633.7|64
1709027100000|2024-02-27 09:45:00|32658.7|32643.7|32668.7|32653.7|32668.7|32653.7|32658.7|32643.7|33
1709027400000|2024-02-27 09:50:00|32666.2|32651.2|32668.7|32653.7|32673.7|32658.7|32653.7|32638.7|43
1709027700000|2024-02-27 09:55:00|32663.7|32648.7|32653.7|32638.7|32673.7|32658.7|32643.7|32628.7|73
1709028000000|2024-02-27 10:00:00|32656.2|32641.2|32648.7|32633.7|32663.7|32648.7|32648.7|32633.7|61
1709028300000|2024-02-27 10:05:00|32643.7|32628.7|32663.7|32648.7|32671.2|32656.2|32643.7|32628.7|61
1709028600000|2024-02-27 10:10:00|32666.2|32651.2|32668.7|32653.7|32678.7|32663.7|32663.7|32648.7|177
1709028900000|2024-02-27 10:15:00|32666.2|32651.2|32663.7|32648.7|32668.7|32653.7|32658.7|32643.7|52
1709029200000|2024-02-27 10:20:00|32658.7|32643.7|32668.7|32653.7|32673.7|32658.7|32653.7|32638.7|77
1709029500000|2024-02-27 10:25:00|32663.7|32648.7|32658.7|32643.7|32668.7|32653.7|32653.7|32638.7|85
1709029800000|2024-02-27 10:30:00|32653.7|32638.7|32643.7|32628.7|32658.7|32643.7|32643.7|32628.7|66
1709030100000|2024-02-27 10:35:00|32646.2|32631.2|32641.2|32626.2|32648.7|32633.7|32636.2|32621.2|95
1709030400000|2024-02-27 10:40:00|32638.7|32623.7|32633.7|32618.7|32638.7|32623.7|32623.7|32608.7|63
1709030700000|2024-02-27 10:45:00|32636.2|32621.2|32648.7|32633.7|32648.7|32633.7|32633.7|32618.7|29
1709031000000|2024-02-27 10:50:00|32646.2|32631.2|32638.7|32623.7|32648.7|32633.7|32636.2|32621.2|27
1709031300000|2024-02-27 10:55:00|32643.7|32628.7|32633.7|32618.7|32643.7|32628.7|32633.7|32618.7|23
1709031600000|2024-02-27 11:00:00|32628.7|32613.7|32608.7|32593.7|32628.7|32613.7|32608.7|32593.7|103
1709031900000|2024-02-27 11:05:00|32611.2|32596.2|32598.7|32583.7|32613.7|32598.7|32593.7|32578.7|54
1709032200000|2024-02-27 11:10:00|32596.2|32581.2|32618.7|32603.7|32618.7|32603.7|32588.7|32573.7|273
1709032500000|2024-02-27 11:15:00|32616.2|32601.2|32613.7|32598.7|32618.7|32603.7|32608.7|32593.7|50
1709032800000|2024-02-27 11:20:00|32608.7|32593.7|32608.7|32593.7|32613.7|32598.7|32608.7|32593.7|32
1709033100000|2024-02-27 11:25:00|32611.2|32596.2|32603.7|32588.7|32618.7|32603.7|32603.7|32588.7|26
1709033400000|2024-02-27 11:30:00|32606.2|32591.2|32613.7|32598.7|32613.7|32598.7|32593.7|32578.7|62
1709033700000|2024-02-27 11:35:00|32608.7|32593.7|32593.7|32578.7|32608.7|32593.7|32588.7|32573.7|29
1709034000000|2024-02-27 11:40:00|32588.7|32573.7|32583.7|32568.7|32593.7|32578.7|32583.7|32568.7|32
1709034300000|2024-02-27 11:45:00|32581.2|32566.2|32573.7|32558.7|32581.2|32566.2|32573.7|32558.7|67
1709034600000|2024-02-27 11:50:00|32576.2|32561.2|32578.7|32563.7|32583.7|32568.7|32573.7|32558.7|25
1709034900000|2024-02-27 11:55:00|32583.7|32568.7|32578.7|32563.7|32588.7|32573.7|32576.2|32561.2|63
1709035200000|2024-02-27 12:00:00|32573.7|32558.7|32608.7|32593.7|32611.2|32596.2|32573.7|32558.7|87
1709035500000|2024-02-27 12:05:00|32611.2|32596.2|32603.7|32588.7|32613.7|32598.7|32598.7|32583.7|83
1709035800000|2024-02-27 12:10:00|32606.2|32591.2|32603.7|32588.7|32608.7|32593.7|32598.7|32583.7|68
1709036100000|2024-02-27 12:15:00|32608.7|32593.7|32608.7|32593.7|32613.7|32598.7|32598.7|32583.7|20
1709036400000|2024-02-27 12:20:00|32606.2|32591.2|32618.7|32603.7|32618.7|32603.7|32606.2|32591.2|27
1709036700000|2024-02-27 12:25:00|32623.7|32608.7|32618.7|32603.7|32623.7|32608.7|32616.2|32601.2|35
1709037000000|2024-02-27 12:30:00|32616.2|32601.2|32618.7|32603.7|32623.7|32608.7|32608.7|32593.7|61
1709037300000|2024-02-27 12:35:00|32621.2|32606.2|32606.2|32591.2|32621.2|32606.2|32598.7|32583.7|74
1709037600000|2024-02-27 12:40:00|32606.1|32591.1|32601.1|32586.1|32613.6|32598.6|32598.6|32583.6|88
1709037900000|2024-02-27 12:45:00|32603.6|32588.6|32623.6|32608.6|32623.6|32608.6|32593.6|32578.6|108
1709038200000|2024-02-27 12:50:00|32621.1|32606.1|32596.1|32581.1|32621.1|32606.1|32593.6|32578.6|41
1709038500000|2024-02-27 12:55:00|32598.6|32583.6|32613.6|32598.6|32613.6|32598.6|32588.6|32573.6|44
1709038800000|2024-02-27 13:00:00|32608.6|32593.6|32603.6|32588.6|32626.1|32611.1|32603.6|32588.6|76
1709039100000|2024-02-27 13:05:00|32606.1|32591.1|32576.1|32561.1|32608.6|32593.6|32573.6|32558.6|49
1709039400000|2024-02-27 13:10:00|32578.6|32563.6|32568.6|32553.6|32578.6|32563.6|32563.6|32548.6|50
1709039700000|2024-02-27 13:15:00|32566.1|32551.1|32553.6|32538.6|32568.6|32553.6|32543.6|32528.6|167
1709040000000|2024-02-27 13:20:00|32556.1|32541.1|32548.6|32533.6|32556.1|32541.1|32543.6|32528.6|63
1709040300000|2024-02-27 13:25:00|32546.1|32531.1|32528.6|32513.6|32548.6|32533.6|32518.6|32503.6|71
1709040600000|2024-02-27 13:30:00|32531.1|32516.1|32533.6|32518.6|32538.6|32523.6|32513.6|32498.6|143
1709040900000|2024-02-27 13:35:00|32538.6|32523.6|32528.6|32513.6|32543.6|32528.6|32523.6|32508.6|141
1709041200000|2024-02-27 13:40:00|32526.1|32511.1|32523.6|32508.6|32531.1|32516.1|32513.6|32498.6|53
1709041500000|2024-02-27 13:45:00|32521.1|32506.1|32541.1|32526.1|32543.6|32528.6|32518.6|32503.6|43
1709041800000|2024-02-27 13:50:00|32543.6|32528.6|32568.6|32553.6|32573.6|32558.6|32538.6|32523.6|93
1709042100000|2024-02-27 13:55:00|32573.6|32558.6|32558.6|32543.6|32573.6|32558.6|32553.6|32538.6|127
1709042400000|2024-02-27 14:00:00|32556.1|32541.1|32573.6|32558.6|32573.6|32558.6|32548.6|32533.6|58
1709042700000|2024-02-27 14:05:00|32578.6|32563.6|32581.1|32566.1|32583.6|32568.6|32573.6|32558.6|81
1709043000000|2024-02-27 14:10:00|32583.6|32568.6|32578.6|32563.6|32583.6|32568.6|32573.6|32558.6|46
1709043300000|2024-02-27 14:15:00|32576.1|32561.1|32583.6|32568.6|32583.6|32568.6|32568.6|32553.6|118
1709043600000|2024-02-27 14:20:00|32586.1|32571.1|32603.6|32588.6|32608.6|32593.6|32583.6|32568.6|102
1709043900000|2024-02-27 14:25:00|32606.1|32591.1|32603.6|32588.6|32613.6|32598.6|32593.6|32578.6|65
1709044200000|2024-02-27 14:30:00|32606.1|32591.1|32618.6|32603.6|32628.6|32613.6|32598.6|32583.6|179
1709044500000|2024-02-27 14:35:00|32621.1|32606.1|32623.6|32608.6|32633.6|32618.6|32618.6|32603.6|116
1709044800000|2024-02-27 14:40:00|32618.6|32603.6|32628.6|32613.6|32638.6|32623.6|32613.6|32598.6|126
1709045100000|2024-02-27 14:45:00|32633.6|32618.6|32618.6|32603.6|32636.1|32621.1|32618.6|32603.6|93
1709045400000|2024-02-27 14:50:00|32621.1|32606.1|32618.6|32603.6|32628.6|32613.6|32608.6|32593.6|150
1709045700000|2024-02-27 14:55:00|32623.6|32608.6|32618.6|32603.6|32628.6|32613.6|32613.6|32598.6|42
1709046000000|2024-02-27 15:00:00|32621.1|32606.1|32638.6|32623.6|32643.6|32628.6|32611.1|32596.1|87
1709046300000|2024-02-27 15:05:00|32641.1|32626.1|32643.6|32628.6|32648.6|32633.6|32633.6|32618.6|104
1709046600000|2024-02-27 15:10:00|32642.3|32627.3|32637.3|32622.3|32657.3|32642.3|32637.3|32622.3|102
1709046900000|2024-02-27 15:15:00|32639.8|32624.8|32647.3|32632.3|32657.3|32642.3|32639.8|32624.8|90
1709047200000|2024-02-27 15:20:00|32644.8|32629.8|32642.3|32627.3|32652.3|32637.3|32642.3|32627.3|64
1709047500000|2024-02-27 15:25:00|32644.8|32629.8|32672.3|32657.3|32672.3|32657.3|32642.3|32627.3|115
1709047800000|2024-02-27 15:30:00|32667.3|32652.3|32677.3|32662.3|32677.3|32662.3|32667.3|32652.3|91
1709048100000|2024-02-27 15:35:00|32679.8|32664.8|32694.8|32679.8|32697.3|32682.3|32667.3|32652.3|167
1709048400000|2024-02-27 15:40:00|32697.3|32682.3|32697.3|32682.3|32707.3|32692.3|32692.3|32677.3|81
1709048700000|2024-02-27 15:45:00|32702.3|32687.3|32712.3|32697.3|32712.3|32697.3|32702.3|32687.3|84
1709049000000|2024-02-27 15:50:00|32707.3|32692.3|32707.3|32692.3|32719.8|32704.8|32707.3|32692.3|153
1709049300000|2024-02-27 15:55:00|32712.3|32697.3|32727.3|32712.3|32732.3|32717.3|32707.3|32692.3|100
1709049600000|2024-02-27 16:00:00|32729.8|32714.8|32717.3|32702.3|32732.3|32717.3|32717.3|32702.3|117
1709049900000|2024-02-27 16:05:00|32712.3|32697.3|32712.3|32697.3|32719.8|32704.8|32707.3|32692.3|133
1709050200000|2024-02-27 16:10:00|32717.3|32702.3|32722.3|32707.3|32722.3|32707.3|32707.3|32692.3|75
1709050500000|2024-02-27 16:15:00|32719.8|32704.8|32717.3|32702.3|32722.3|32707.3|32714.8|32699.8|113
1709050800000|2024-02-27 16:20:00|32722.3|32707.3|32717.3|32702.3|32722.3|32707.3|32707.3|32692.3|541
1709051100000|2024-02-27 16:25:00|32722.3|32707.3|32717.3|32702.3|32727.3|32712.3|32717.3|32702.3|272
1709051400000|2024-02-27 16:30:00|32714.8|32699.8|32717.3|32702.3|32729.8|32714.8|32712.3|32697.3|416
1709051700000|2024-02-27 16:35:00|32712.3|32697.3|32697.3|32682.3|32717.3|32702.3|32687.3|32672.3|386
1709052000000|2024-02-27 16:40:00|32699.8|32684.8|32697.3|32682.3|32702.3|32687.3|32697.3|32682.3|55
1709052300000|2024-02-27 16:45:00|32702.3|32687.3|32707.3|32692.3|32707.3|32692.3|32702.3|32687.3|27
1709052600000|2024-02-27 16:50:00|32709.8|32689.8|32719.8|32699.8|32719.8|32699.8|32709.8|32689.8|23
1709052900000|2024-02-27 16:55:00|32724.8|32704.8|32724.8|32699.8|32724.8|32704.8|32719.8|32699.8|19
1709053200000|2024-02-27 17:00:00|32719.8|32704.8|32719.8|32699.8|32724.8|32704.8|32719.8|32699.8|5
1709053500000|2024-02-27 17:05:00|32714.8|32694.8|32709.8|32684.8|32719.8|32699.8|32709.8|32684.8|6
1709053800000|2024-02-27 17:10:00|32704.8|32679.8|32699.8|32679.8|32709.8|32679.8|32699.8|32679.8|3
1709054100000|2024-02-27 17:15:00|32704.8|32684.8|32699.8|32679.8|32704.8|32684.8|32699.8|32679.8|22
1709054400000|2024-02-27 17:20:00|32704.8|32684.8|32689.8|32664.8|32704.8|32684.8|32689.8|32664.8|10
1709054700000|2024-02-27 17:25:00|32684.8|32669.8|32694.8|32669.8|32694.8|32674.8|32684.8|32669.8|37
1709055000000|2024-02-27 17:30:00|32689.8|32674.8|32694.8|32674.8|32699.8|32679.8|32689.8|32669.8|3
1709055300000|2024-02-27 17:35:00|32689.8|32669.8|32684.8|32664.8|32689.8|32674.8|32684.8|32664.8|7
1709055600000|2024-02-27 17:40:00|32689.8|32659.8|32684.8|32664.8|32689.8|32664.8|32679.8|32659.8|1
1709055900000|2024-02-27 17:45:00|32689.8|32669.8|32689.8|32669.8|32694.8|32669.8|32684.8|32664.8|4
1709056200000|2024-02-27 17:50:00|32684.8|32664.8|32684.8|32664.8|32684.8|32664.8|32684.8|32664.8|2
1709056500000|2024-02-27 17:55:00|32679.8|32654.8|32679.8|32659.8|32684.8|32664.8|32674.8|32654.8|26
1709056800000|2024-02-27 18:00:00|32674.8|32654.8|32699.8|32674.8|32699.8|32679.8|32669.8|32649.8|17
1709057100000|2024-02-27 18:05:00|32694.8|32679.8|32694.8|32674.8|32699.8|32679.8|32689.8|32669.8|2
1709057400000|2024-02-27 18:10:00|32689.8|32669.8|32689.8|32669.8|32699.8|32679.8|32684.8|32664.8|27
1709057700000|2024-02-27 18:15:00|32694.8|32674.8|32684.8|32664.8|32699.8|32674.8|32684.8|32664.8|4
1709058000000|2024-02-27 18:20:00|32689.8|32669.8|32694.8|32669.8|32699.8|32679.8|32684.8|32664.8|2
1709058300000|2024-02-27 18:25:00|32689.8|32674.8|32679.8|32654.8|32689.8|32674.8|32679.8|32654.8|2
1709058600000|2024-02-27 18:30:00|32674.8|32659.8|32679.8|32659.8|32684.8|32664.8|32674.8|32654.8|1
1709058900000|2024-02-27 18:35:00|32684.8|32654.8|32679.8|32659.8|32684.8|32659.8|32674.8|32654.8|5
1709059200000|2024-02-27 18:40:00|32684.8|32664.8|32684.8|32664.8|32684.8|32664.8|32679.8|32659.8|3
1709059500000|2024-02-27 18:45:00|32679.8|32659.8|32694.8|32669.8|32694.8|32669.8|32679.8|32659.8|13
1709059800000|2024-02-27 18:50:00|32699.8|32674.8|32699.8|32679.8|32704.8|32679.8|32694.8|32669.8|23
1709060100000|2024-02-27 18:55:00|32704.8|32684.8|32719.8|32699.8|32719.8|32699.8|32699.8|32684.8|30
1709060400000|2024-02-27 19:00:00|32714.8|32694.8|32709.8|32684.8|32719.8|32699.8|32709.8|32684.8|18
1709060700000|2024-02-27 19:05:00|32714.8|32689.8|32709.8|32689.8|32714.8|32694.8|32709.8|32689.8|24
1709061000000|2024-02-27 19:10:00|32714.8|32694.8|32714.8|32694.8|32714.8|32694.8|32709.8|32689.8|8
1709061300000|2024-02-27 19:15:00|32719.8|32699.8|32729.8|32709.8|32729.8|32709.8|32719.8|32699.8|19
1709061600000|2024-02-27 19:20:00|32724.8|32704.8|32714.8|32694.8|32724.8|32709.8|32709.8|32689.8|8
1709061900000|2024-02-27 19:25:00|32709.8|32689.8|32702.3|32687.3|32714.8|32694.8|32702.3|32684.8|17
1709062200000|2024-02-27 19:30:00|32697.3|32682.3|32699.8|32684.8|32707.3|32692.3|32697.3|32682.3|19
1709062500000|2024-02-27 19:35:00|32697.3|32682.3|32692.3|32677.3|32702.3|32687.3|32689.8|32674.8|44
1709062800000|2024-02-27 19:40:00|32689.8|32674.8|32682.3|32667.3|32689.8|32674.8|32677.3|32662.3|11
1709063100000|2024-02-27 19:45:00|32677.3|32662.3|32684.8|32669.8|32687.3|32672.3|32677.3|32662.3|9
1709063400000|2024-02-27 19:50:00|32682.3|32667.3|32689.8|32674.8|32692.3|32677.3|32677.3|32662.3|1
1709063700000|2024-02-27 19:55:00|32692.3|32677.3|32697.3|32682.3|32697.3|32682.3|32687.3|32672.3|0
1709064000000|2024-02-27 20:00:00|32694.8|32679.8|32692.3|32677.3|32697.3|32682.3|32687.3|32672.3|1
1709064300000|2024-02-27 20:05:00|32689.8|32674.8|32692.3|32677.3|32692.3|32677.3|32689.8|32674.8|0
1709064600000|2024-02-27 20:10:00|32694.8|32679.8|32697.3|32682.3|32699.8|32684.8|32692.3|32677.3|4
1709064900000|2024-02-27 20:15:00|32694.8|32679.8|32677.3|32662.3|32699.8|32684.8|32674.8|32659.8|33
1709065200000|2024-02-27 20:20:00|32674.8|32659.8|32694.8|32679.8|32702.3|32687.3|32672.3|32657.3|51
1709065500000|2024-02-27 20:25:00|32697.3|32682.3|32692.3|32677.3|32697.3|32682.3|32689.8|32674.8|6
1709065800000|2024-02-27 20:30:00|32689.8|32674.8|32684.8|32669.8|32694.8|32679.8|32679.8|32664.8|54
1709066100000|2024-02-27 20:35:00|32682.3|32667.3|32697.3|32682.3|32697.3|32682.3|32682.3|32667.3|11
1709066400000|2024-02-27 20:40:00|32694.8|32679.8|32702.3|32687.3|32707.3|32692.3|32692.3|32677.3|3
1709066700000|2024-02-27 20:45:00|32699.8|32684.8|32704.8|32689.8|32707.3|32692.3|32699.8|32684.8|5
1709067000000|2024-02-27 20:50:00|32709.8|32694.8|32709.8|32694.8|32709.8|32694.8|32704.8|32689.8|11
1709067300000|2024-02-27 20:55:00|32707.3|32692.3|32714.8|32699.8|32719.8|32704.8|32707.3|32692.3|19
1709067600000|2024-02-27 21:00:00|32723.1|32683.1|32726.4|32686.4|32729.7|32689.7|32718.5|32678.5|0
1709067900000|2024-02-27 21:05:00|32726.5|32686.5|32728.4|32688.4|32734.4|32694.4|32725.1|32685.1|0
1709068200000|2024-02-27 21:10:00|32728.5|32688.5|32742.5|32702.5|32745.8|32705.8|32728.5|32688.5|0
1709068500000|2024-02-27 21:15:00|32742.4|32702.4|32744.5|32704.5|32745.8|32705.8|32741.1|32701.1|0
1709068800000|2024-02-27 21:20:00|32744.4|32704.4|32749.8|32709.8|32749.8|32709.8|32742.5|32702.5|0
1709069100000|2024-02-27 21:25:00|32749.2|32709.2|32748.9|32708.9|32750.3|32710.3|32748.5|32708.5|0
1709069400000|2024-02-27 21:30:00|32746.9|32706.9|32745.6|32705.6|32746.9|32706.9|32745.6|32705.6|0
1709069700000|2024-02-27 21:35:00|32745.5|32705.5|32742.2|32702.2|32745.6|32705.6|32742.2|32702.2|0
1709070000000|2024-02-27 21:40:00|32742.3|32702.3|32745.6|32705.6|32748.9|32708.9|32742.3|32702.3|0
1709070300000|2024-02-27 21:45:00|32746.3|32706.3|32745.6|32705.6|32746.9|32706.9|32745.6|32705.6|0
1709070600000|2024-02-27 21:50:00|32746.9|32706.9|32746.9|32706.9|32748.9|32708.9|32746.9|32706.9|0
1709070900000|2024-02-27 21:55:00|32746.3|32706.3|32733.5|32693.5|32746.3|32706.3|32732.9|32692.9|0
1709071200000|2024-02-27 22:00:00|32734.2|32694.2|32731.5|32691.5|32734.9|32694.9|32731.5|32691.5|0
1709071500000|2024-02-27 22:05:00|32731.6|32691.6|32732.2|32692.2|32733.5|32693.5|32731.5|32691.5|0
1709071800000|2024-02-27 22:10:00|32730.9|32690.9|32732.9|32692.9|32733.5|32693.5|32730.9|32690.9|0
1709072100000|2024-02-27 22:15:00|32732.8|32692.8|32730.2|32690.2|32732.8|32692.8|32728.2|32688.2|0
1709072400000|2024-02-27 22:20:00|32729.5|32689.5|32731.5|32691.5|32732.2|32692.2|32729.5|32689.5|0
1709072700000|2024-02-27 22:25:00|32732.2|32692.2|32732.2|32692.2|32732.2|32692.2|32731.5|32691.5|0
1709073000000|2024-02-27 22:30:00|32731.5|32691.5|32732.2|32692.2|32732.9|32692.9|32731.5|32691.5|0
1709073300000|2024-02-27 22:35:00|32731.5|32691.5|32728.8|32688.8|32732.2|32692.2|32727.5|32687.5|0
1709073600000|2024-02-27 22:40:00|32728.2|32688.2|32728.8|32688.8|32728.8|32688.8|32728.2|32688.2|0
1709073900000|2024-02-27 22:45:00|32728.9|32688.9|32730.2|32690.2|32730.8|32690.8|32728.9|32688.9|0
1709074200000|2024-02-27 22:50:00|32730.8|32690.8|32734.4|32694.4|32734.4|32694.4|32730.8|32690.8|0
1709074500000|2024-02-27 22:55:00|32734.5|32694.5|32736.5|32696.5|32737.1|32697.1|32733.8|32693.8|0
1709074800000|2024-02-27 23:00:00|32736.6|32696.6|32741.1|32701.1|32741.8|32701.8|32730.4|32690.4|0
1709075100000|2024-02-27 23:05:00|32740.5|32700.5|32739.1|32699.1|32740.5|32700.5|32736.5|32696.5|0
1709075400000|2024-02-27 23:10:00|32738.5|32698.5|32733.1|32693.1|32739.1|32699.1|32729.1|32689.1|0
1709075700000|2024-02-27 23:15:00|32732.4|32692.4|32731.1|32691.1|32733.8|32693.8|32729.8|32689.8|0
1709076000000|2024-02-27 23:20:00|32732.4|32692.4|32731.1|32691.1|32734.5|32694.5|32731.1|32691.1|0
1709076300000|2024-02-27 23:25:00|32732.4|32692.4|32734.5|32694.5|32734.5|32694.5|32729.8|32689.8|0
1709076600000|2024-02-27 23:30:00|32734.4|32694.4|32726.4|32686.4|32734.5|32694.5|32725.7|32685.7|0
1709076900000|2024-02-27 23:35:00|32725.7|32685.7|32723.1|32683.1|32726.4|32686.4|32722.4|32682.4|0
1709077200000|2024-02-27 23:40:00|32725.1|32685.1|32721.7|32681.7|32725.1|32685.1|32721.7|32681.7|0
1709077500000|2024-02-27 23:45:00|32721.1|32681.1|32721.1|32681.1|32722.4|32682.4|32718.4|32678.4|0
1709077800000|2024-02-27 23:50:00|32721.7|32681.7|32720.4|32680.4|32723.1|32683.1|32718.4|32678.4|0
1709078100000|2024-02-27 23:55:00|32719.1|32679.1|32718.4|32678.4|32720.4|32680.4|32717.7|32677.7|0
1709078400000|2024-02-28 00:00:00|32720.4|32680.4|32718.4|32678.4|32720.4|32680.4|32717|32677|0
1709078700000|2024-02-28 00:05:00|32720.4|32680.4|32721.7|32681.7|32723.1|32683.1|32718.4|32678.4|0
1709079000000|2024-02-28 00:10:00|32721.1|32681.1|32721.7|32681.7|32721.7|32681.7|32720.4|32680.4|0
1709079300000|2024-02-28 00:15:00|32721.1|32681.1|32740.6|32700.6|32740.7|32700.7|32720.4|32680.4|0
1709079600000|2024-02-28 00:20:00|32740.5|32700.5|32734.1|32694.1|32740.6|32700.6|32727.5|32687.5|0
1709079900000|2024-02-28 00:25:00|32734|32694|32740.6|32700.6|32747.1|32707.1|32734|32694|0
1709080200000|2024-02-28 00:30:00|32740.5|32700.5|32734|32694|32740.6|32700.6|32734|32694|0
1709080800000|2024-02-28 00:40:00|32734.1|32694.1|32734|32694|32734.1|32694.1|32734|32694|0
1709081400000|2024-02-28 00:50:00|32734.1|32694.1|32734|32694|32734.1|32694.1|32734|32694|0
1709081700000|2024-02-28 00:55:00|32733.9|32693.9|32727.4|32687.4|32734|32694|32727.4|32687.4|0
1709082000000|2024-02-28 01:00:00|32727.3|32687.3|32720.8|32680.8|32727.4|32687.4|32720.7|32680.7|0
1709082300000|2024-02-28 01:05:00|32727.3|32687.3|32720.9|32680.9|32727.4|32687.4|32720.9|32680.9|0
1709082600000|2024-02-28 01:10:00|32720.8|32680.8|32720.9|32680.9|32720.9|32680.9|32720.8|32680.8|0
1709082900000|2024-02-28 01:15:00|32721|32681|32727.7|32687.7|32734.3|32694.3|32721|32681|0
1709083200000|2024-02-28 01:20:00|32727.8|32687.8|32734.3|32694.3|32734.3|32694.3|32727.7|32687.7|0
1709083500000|2024-02-28 01:25:00|32734.4|32694.4|32734.2|32694.2|32734.4|32694.4|32734.2|32694.2|0
1709083800000|2024-02-28 01:30:00|32734.3|32694.3|32720.9|32680.9|32734.3|32694.3|32720.9|32680.9|0
1709084100000|2024-02-28 01:35:00|32720.8|32680.8|32727.6|32687.6|32727.6|32687.6|32720.8|32680.8|0
1709084400000|2024-02-28 01:40:00|32727.5|32687.5|32734.3|32694.3|32734.3|32694.3|32727.5|32687.5|0
1709084700000|2024-02-28 01:45:00|32740.7|32700.7|32734.2|32694.2|32740.8|32700.8|32734.1|32694.1|0
1709085000000|2024-02-28 01:50:00|32734.3|32694.3|32734.2|32694.2|32740.8|32700.8|32734.2|32694.2|0
1709085300000|2024-02-28 01:55:00|32734.3|32694.3|32727.7|32687.7|32734.3|32694.3|32727.6|32687.6|0
1709085600000|2024-02-28 02:00:00|32727.8|32687.8|32721.1|32681.1|32734.4|32694.4|32721.1|32681.1|0
1709085900000|2024-02-28 02:05:00|32721.2|32681.2|32721.1|32681.1|32721.2|32681.2|32721.1|32681.1|0
1709086200000|2024-02-28 02:10:00|32727.6|32687.6|32727.7|32687.7|32734.2|32694.2|32727.6|32687.6|0
1709086500000|2024-02-28 02:15:00|32721.2|32681.2|32727.7|32687.7|32727.8|32687.8|32721.1|32681.1|0
1709086800000|2024-02-28 02:20:00|32721.2|32681.2|32727.8|32687.8|32734.3|32694.3|32721.1|32681.1|0
1709087100000|2024-02-28 02:25:00|32727.7|32687.7|32734.4|32694.4|32734.5|32694.5|32727.7|32687.7|0
1709087400000|2024-02-28 02:30:00|32727.9|32687.9|32734.4|32694.4|32734.4|32694.4|32727.9|32687.9|0
1709087700000|2024-02-28 02:35:00|32734.3|32694.3|32734.3|32694.3|32740.8|32700.8|32734.3|32694.3|0
1709088000000|2024-02-28 02:40:00|32734.4|32694.4|32727.7|32687.7|32734.4|32694.4|32727.6|32687.6|0
1709088300000|2024-02-28 02:45:00|32727.6|32687.6|32734.3|32694.3|32734.3|32694.3|32727.6|32687.6|0
1709088600000|2024-02-28 02:50:00|32734.2|32694.2|32734.3|32694.3|32734.3|32694.3|32734.2|32694.2|0
1709088900000|2024-02-28 02:55:00|32734.4|32694.4|32740.9|32700.9|32740.9|32700.9|32734.3|32694.3|0
1709089200000|2024-02-28 03:00:00|32741|32701|32734.4|32694.4|32741|32701|32734.3|32694.3|0
1709089500000|2024-02-28 03:05:00|32734.3|32694.3|32734.4|32694.4|32734.4|32694.4|32727.8|32687.8|0
1709089800000|2024-02-28 03:10:00|32734.3|32694.3|32727.8|32687.8|32734.4|32694.4|32727.8|32687.8|0
1709090100000|2024-02-28 03:15:00|32727.7|32687.7|32727.8|32687.8|32727.8|32687.8|32727.7|32687.7|0
1709090400000|2024-02-28 03:20:00|32731.1|32691.1|32727.8|32687.8|32734.4|32694.4|32727.8|32687.8|0
1709090700000|2024-02-28 03:25:00|32727.9|32687.9|32727.9|32687.9|32727.9|32687.9|32727.8|32687.8|0
1709091000000|2024-02-28 03:30:00|32727.8|32687.8|32734.4|32694.4|32734.5|32694.5|32727.8|32687.8|0
1709091300000|2024-02-28 03:35:00|32734.5|32694.5|32734.4|32694.4|32734.5|32694.5|32734.3|32694.3|0
1709091600000|2024-02-28 03:40:00|32734.3|32694.3|32734.4|32694.4|32734.5|32694.5|32734.3|32694.3|0
1709091900000|2024-02-28 03:45:00|32734.5|32694.5|32734.6|32694.6|32734.6|32694.6|32734.4|32694.4|0
1709092200000|2024-02-28 03:50:00|32734.5|32694.5|32728|32688|32734.6|32694.6|32728|32688|0
1709092500000|2024-02-28 03:55:00|32734.5|32694.5|32734.7|32694.7|32734.7|32694.7|32728.1|32688.1|0
1709092800000|2024-02-28 04:00:00|32734.6|32694.6|32734.6|32694.6|32734.7|32694.7|32734.6|32694.6|0
1709093100000|2024-02-28 04:05:00|32728.1|32688.1|32728|32688|32734.6|32694.6|32728|32688|0
1709093400000|2024-02-28 04:10:00|32728.1|32688.1|32728|32688|32728.1|32688.1|32728|32688|0
1709093700000|2024-02-28 04:15:00|32727.9|32687.9|32721.4|32681.4|32727.9|32687.9|32721.4|32681.4|0
1709094000000|2024-02-28 04:20:00|32721.5|32681.5|32721.4|32681.4|32721.5|32681.5|32721.4|32681.4|0
1709094300000|2024-02-28 04:25:00|32714.9|32674.9|32714.9|32674.9|32714.9|32674.9|32714.9|32674.9|0
1709094600000|2024-02-28 04:30:00|32714.8|32674.8|32714.8|32674.8|32714.9|32674.9|32714.8|32674.8|0
1709094900000|2024-02-28 04:35:00|32714.9|32674.9|32714.8|32674.8|32714.9|32674.9|32714.8|32674.8|0
1709095200000|2024-02-28 04:40:00|32708.3|32668.3|32708|32668|32714.8|32674.8|32708|32668|0
1709095500000|2024-02-28 04:45:00|32708.1|32668.1|32714.7|32674.7|32714.7|32674.7|32708|32668|0
1709095800000|2024-02-28 04:50:00|32714.8|32674.8|32714.7|32674.7|32714.8|32674.8|32714.7|32674.7|0
1709096100000|2024-02-28 04:55:00|32708.2|32668.2|32708.1|32668.1|32714.7|32674.7|32708.1|32668.1|0
1709096400000|2024-02-28 05:00:00|32714.6|32674.6|32708.2|32668.2|32714.7|32674.7|32708.1|32668.1|0
1709096700000|2024-02-28 05:05:00|32714.7|32674.7|32714.7|32674.7|32714.7|32674.7|32714.7|32674.7|0
1709097000000|2024-02-28 05:10:00|32714.8|32674.8|32714.8|32674.8|32721.4|32681.4|32714.7|32674.7|0
1709097300000|2024-02-28 05:15:00|32714.7|32674.7|32714.8|32674.8|32714.8|32674.8|32708.2|32668.2|0
1709097600000|2024-02-28 05:20:00|32714.7|32674.7|32708.2|32668.2|32714.7|32674.7|32708.1|32668.1|0
1709097900000|2024-02-28 05:25:00|32708.1|32668.1|32695|32655|32708.2|32668.2|32695|32655|0
1709098200000|2024-02-28 05:30:00|32695.1|32655.1|32701.4|32661.4|32701.6|32661.6|32695|32655|0
1709098500000|2024-02-28 05:35:00|32701.5|32661.5|32694.9|32654.9|32701.5|32661.5|32694.9|32654.9|0
1709098800000|2024-02-28 05:40:00|32695|32655|32701.4|32661.4|32701.5|32661.5|32694.9|32654.9|0
1709099100000|2024-02-28 05:45:00|32701.6|32661.6|32708.1|32668.1|32708.2|32668.2|32701.6|32661.6|0
1709099400000|2024-02-28 05:50:00|32701.7|32661.7|32701.7|32661.7|32708.1|32668.1|32695.1|32655.1|0
1709099700000|2024-02-28 05:55:00|32698.4|32658.4|32701.7|32661.7|32701.7|32661.7|32695.1|32655.1|0
1709100000000|2024-02-28 06:00:00|32695.2|32655.2|32698.3|32658.3|32701.6|32661.6|32695.1|32655.1|0
1709100300000|2024-02-28 06:05:00|32695.1|32655.1|32695|32655|32701.7|32661.7|32694.9|32654.9|0
1709100600000|2024-02-28 06:10:00|32701.5|32661.5|32701.6|32661.6|32701.7|32661.7|32701.5|32661.5|0
1709100900000|2024-02-28 06:15:00|32701.5|32661.5|32701.5|32661.5|32701.6|32661.6|32695|32655|0
1709101200000|2024-02-28 06:20:00|32701.4|32661.4|32694.8|32654.8|32701.4|32661.4|32688.2|32648.2|0
1709101500000|2024-02-28 06:25:00|32694.9|32654.9|32694.9|32654.9|32694.9|32654.9|32694.8|32654.8|0
1709101800000|2024-02-28 06:30:00|32701.4|32661.4|32701.4|32661.4|32701.5|32661.5|32694.9|32654.9|0
1709102100000|2024-02-28 06:35:00|32701.5|32661.5|32694.9|32654.9|32701.5|32661.5|32694.9|32654.9|0
1709102400000|2024-02-28 06:40:00|32695|32655|32701.5|32661.5|32701.5|32661.5|32694.9|32654.9|0
1709102700000|2024-02-28 06:45:00|32701.6|32661.6|32701.5|32661.5|32701.6|32661.6|32695|32655|0
1709103000000|2024-02-28 06:50:00|32706.5|32666.5|32706.5|32666.5|32706.5|32666.5|32706.4|32666.4|0
1709103300000|2024-02-28 06:55:00|32706.6|32666.6|32706.5|32666.5|32706.6|32666.6|32706.5|32666.5|0
1709103600000|2024-02-28 07:00:00|32703.3|32663.3|32705.9|32690.9|32706.6|32690.9|32680.9|32663.3|52
1709103900000|2024-02-28 07:05:00|32700.9|32685.9|32708.4|32693.4|32715.9|32700.9|32695.9|32680.9|35
1709104200000|2024-02-28 07:10:00|32705.9|32690.9|32688.4|32673.4|32708.4|32693.4|32688.4|32673.4|22
1709104500000|2024-02-28 07:15:00|32690.9|32675.9|32683.4|32668.4|32690.9|32675.9|32678.4|32663.4|13
1709104800000|2024-02-28 07:20:00|32685.9|32670.9|32660.9|32645.9|32685.9|32670.9|32660.9|32645.9|26
1709105100000|2024-02-28 07:25:00|32658.4|32643.4|32655.9|32640.9|32665.9|32650.9|32650.9|32635.9|22
1709105400000|2024-02-28 07:30:00|32658.4|32643.4|32663.4|32648.4|32663.4|32648.4|32650.9|32635.9|4
1709105700000|2024-02-28 07:35:00|32660.9|32645.9|32658.4|32643.4|32665.9|32650.9|32658.4|32643.4|1
1709106000000|2024-02-28 07:40:00|32660.9|32645.9|32658.4|32643.4|32660.9|32645.9|32655.9|32640.9|4
1709106300000|2024-02-28 07:45:00|32660.9|32645.9|32668.4|32653.4|32670.9|32655.9|32655.9|32640.9|10
1709106600000|2024-02-28 07:50:00|32665.9|32650.9|32670.9|32655.9|32670.9|32655.9|32665.9|32650.9|3
1709106900000|2024-02-28 07:55:00|32668.4|32653.4|32673.4|32658.4|32675.9|32660.9|32665.9|32650.9|20
1709107200000|2024-02-28 08:00:00|32675.9|32660.9|32565.9|32550.9|32680.9|32665.9|32563.4|32548.4|588
1709107500000|2024-02-28 08:05:00|32568.4|32553.4|32580.9|32565.9|32600.9|32585.9|32565.9|32550.9|335
1709107800000|2024-02-28 08:10:00|32585.9|32570.9|32560.9|32545.9|32590.9|32575.9|32560.9|32545.9|241
1709108100000|2024-02-28 08:15:00|32565.9|32550.9|32570.9|32555.9|32570.9|32555.9|32540.9|32525.9|268
1709108400000|2024-02-28 08:20:00|32575.9|32560.9|32580.9|32565.9|32585.9|32570.9|32560.9|32545.9|148
1709108700000|2024-02-28 08:25:00|32583.4|32568.4|32600.9|32585.9|32603.4|32588.4|32565.9|32550.9|120
1709109000000|2024-02-28 08:30:00|32603.4|32588.4|32573.4|32558.4|32610.9|32595.9|32570.9|32555.9|163
1709109300000|2024-02-28 08:35:00|32575.9|32560.9|32585.9|32570.9|32590.9|32575.9|32570.9|32555.9|82
1709109600000|2024-02-28 08:40:00|32587.8|32572.8|32597.8|32582.8|32597.8|32582.8|32577.8|32562.8|95
1709109900000|2024-02-28 08:45:00|32595.3|32580.3|32597.8|32582.8|32607.8|32592.8|32582.8|32567.8|53
1709110200000|2024-02-28 08:50:00|32600.3|32585.3|32602.8|32587.8|32610.3|32595.3|32582.8|32567.8|71
1709110500000|2024-02-28 08:55:00|32607.8|32592.8|32592.8|32577.8|32612.8|32597.8|32582.8|32567.8|98
1709110800000|2024-02-28 09:00:00|32597.8|32582.8|32612.8|32597.8|32627.8|32612.8|32587.8|32572.8|213
1709111100000|2024-02-28 09:05:00|32615.3|32600.3|32602.8|32587.8|32617.8|32602.8|32597.8|32582.8|72
1709111400000|2024-02-28 09:10:00|32600.3|32585.3|32610.3|32595.3|32612.8|32597.8|32597.8|32582.8|33
1709111700000|2024-02-28 09:15:00|32612.8|32597.8|32612.8|32597.8|32632.8|32617.8|32607.8|32592.8|110
1709112000000|2024-02-28 09:20:00|32610.3|32595.3|32617.8|32602.8|32622.8|32607.8|32607.8|32592.8|67
1709112300000|2024-02-28 09:25:00|32622.8|32607.8|32602.8|32587.8|32622.8|32607.8|32595.3|32580.3|81
1709112600000|2024-02-28 09:30:00|32600.3|32585.3|32582.8|32567.8|32607.8|32592.8|32582.8|32567.8|99
1709112900000|2024-02-28 09:35:00|32577.8|32562.8|32597.8|32582.8|32605.3|32590.3|32577.8|32562.8|47
1709113200000|2024-02-28 09:40:00|32600.3|32585.3|32592.8|32577.8|32602.8|32587.8|32587.8|32572.8|56
1709113500000|2024-02-28 09:45:00|32590.3|32575.3|32587.8|32572.8|32607.8|32592.8|32587.8|32572.8|47
1709113800000|2024-02-28 09:50:00|32585.3|32570.3|32572.8|32557.8|32597.8|32582.8|32572.8|32557.8|49
1709114100000|2024-02-28 09:55:00|32577.8|32562.8|32587.8|32572.8|32592.8|32577.8|32572.8|32557.8|23
1709114400000|2024-02-28 10:00:00|32592.8|32577.8|32582.8|32567.8|32607.8|32592.8|32577.8|32562.8|96
1709114700000|2024-02-28 10:05:00|32577.8|32562.8|32607.8|32592.8|32622.8|32607.8|32577.8|32562.8|92
1709115000000|2024-02-28 10:10:00|32610.3|32595.3|32602.8|32587.8|32610.3|32595.3|32587.8|32572.8|57
1709115300000|2024-02-28 10:15:00|32607.8|32592.8|32617.8|32602.8|32627.8|32612.8|32602.8|32587.8|67
1709115600000|2024-02-28 10:20:00|32620.3|32605.3|32632.8|32617.8|32637.8|32622.8|32620.3|32605.3|50
1709115900000|2024-02-28 10:25:00|32627.8|32612.8|32627.8|32612.8|32632.8|32617.8|32617.8|32602.8|36
1709116200000|2024-02-28 10:30:00|32625.3|32610.3|32632.8|32617.8|32642.8|32627.8|32617.8|32602.8|37
1709116500000|2024-02-28 10:35:00|32635.3|32620.3|32622.8|32607.8|32642.8|32627.8|32622.8|32607.8|54
1709116800000|2024-02-28 10:40:00|32625.3|32610.3|32602.8|32587.8|32625.3|32610.3|32602.8|32587.8|85
1709117100000|2024-02-28 10:45:00|32607.8|32592.8|32597.8|32582.8|32607.8|32592.8|32595.3|32580.3|64
1709117400000|2024-02-28 10:50:00|32602.8|32587.8|32602.8|32587.8|32612.8|32597.8|32592.8|32577.8|47
1709117700000|2024-02-28 10:55:00|32607.8|32592.8|32607.8|32592.8|32612.8|32597.8|32597.8|32582.8|33
1709118000000|2024-02-28 11:00:00|32605.3|32590.3|32587.8|32572.8|32610.3|32595.3|32582.8|32567.8|36
1709118300000|2024-02-28 11:05:00|32585.3|32570.3|32592.8|32577.8|32597.8|32582.8|32577.8|32562.8|33
1709118600000|2024-02-28 11:10:00|32595.3|32580.3|32602.8|32587.8|32607.8|32592.8|32595.3|32580.3|28
1709118900000|2024-02-28 11:15:00|32605.3|32590.3|32612.8|32597.8|32617.8|32602.8|32602.8|32587.8|35
1709119200000|2024-02-28 11:20:00|32607.8|32592.8|32612.8|32597.8|32622.8|32607.8|32607.8|32592.8|36
1709119500000|2024-02-28 11:25:00|32615.3|32600.3|32617.8|32602.8|32622.8|32607.8|32607.8|32592.8|31
1709119800000|2024-02-28 11:30:00|32620.3|32605.3|32612.8|32597.8|32625.3|32610.3|32612.8|32597.8|36
1709120100000|2024-02-28 11:35:00|32615.3|32600.3|32627.8|32612.8|32627.8|32612.8|32610.3|32595.3|54
1709120400000|2024-02-28 11:40:00|32630.3|32615.3|32632.8|32617.8|32637.8|32622.8|32627.8|32612.8|93
1709120700000|2024-02-28 11:45:00|32635.3|32620.3|32635.3|32620.3|32637.8|32622.8|32632.8|32617.8|58
1709121000000|2024-02-28 11:50:00|32637.8|32622.8|32617.8|32602.8|32637.8|32622.8|32612.8|32597.8|43
1709121300000|2024-02-28 11:55:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32610.3|32595.3|34
1709121600000|2024-02-28 12:00:00|32622.8|32607.8|32612.8|32597.8|32622.8|32607.8|32612.8|32597.8|28
1709121900000|2024-02-28 12:05:00|32615.3|32600.3|32597.8|32582.8|32617.8|32602.8|32597.8|32582.8|31
1709122200000|2024-02-28 12:10:00|32600.3|32585.3|32595.3|32580.3|32602.8|32587.8|32587.8|32572.8|28
1709122500000|2024-02-28 12:15:00|32597.8|32582.8|32597.8|32582.8|32600.3|32585.3|32582.8|32567.8|26
1709122800000|2024-02-28 12:20:00|32600.3|32585.3|32597.8|32582.8|32612.8|32597.8|32597.8|32582.8|70
1709123100000|2024-02-28 12:25:00|32602.8|32587.8|32607.8|32592.8|32612.8|32597.8|32602.8|32587.8|47
1709123400000|2024-02-28 12:30:00|32610.3|32595.3|32615.3|32600.3|32622.8|32607.8|32610.3|32595.3|47
1709123700000|2024-02-28 12:35:00|32617.8|32602.8|32617.8|32602.8|32622.8|32607.8|32607.8|32592.8|49
1709124000000|2024-02-28 12:40:00|32618.2|32603.2|32608.2|32593.2|32618.2|32603.2|32603.2|32588.2|13
1709124300000|2024-02-28 12:45:00|32613.2|32598.2|32608.2|32593.2|32618.2|32603.2|32603.2|32588.2|27
1709124600000|2024-02-28 12:50:00|32610.7|32595.7|32608.2|32593.2|32618.2|32603.2|32605.7|32590.7|14
1709124900000|2024-02-28 12:55:00|32610.7|32595.7|32623.2|32608.2|32628.2|32613.2|32608.2|32593.2|21
1709125200000|2024-02-28 13:00:00|32620.7|32605.7|32638.2|32623.2|32638.2|32623.2|32618.2|32603.2|41
1709125500000|2024-02-28 13:05:00|32643.2|32628.2|32655.7|32640.7|32658.2|32643.2|32643.2|32628.2|79
1709125800000|2024-02-28 13:10:00|32653.2|32638.2|32653.2|32638.2|32658.2|32643.2|32648.2|32633.2|23
1709126100000|2024-02-28 13:15:00|32650.7|32635.7|32663.2|32648.2|32668.2|32653.2|32650.7|32635.7|78
1709126400000|2024-02-28 13:20:00|32660.7|32645.7|32653.2|32638.2|32663.2|32648.2|32648.2|32633.2|23
1709126700000|2024-02-28 13:25:00|32655.7|32640.7|32653.2|32638.2|32660.7|32645.7|32650.7|32635.7|34
1709127000000|2024-02-28 13:30:00|32648.2|32633.2|32658.2|32643.2|32665.7|32650.7|32648.2|32633.2|35
1709127300000|2024-02-28 13:35:00|32653.2|32638.2|32648.2|32633.2|32658.2|32643.2|32648.2|32633.2|20
1709127600000|2024-02-28 13:40:00|32645.7|32630.7|32643.2|32628.2|32648.2|32633.2|32635.7|32620.7|24
1709127900000|2024-02-28 13:45:00|32648.2|32633.2|32643.2|32628.2|32653.2|32638.2|32643.2|32628.2|27
1709128200000|2024-02-28 13:50:00|32638.2|32623.2|32618.2|32603.2|32643.2|32628.2|32615.7|32600.7|42
1709128500000|2024-02-28 13:55:00|32623.2|32608.2|32628.2|32613.2|32633.2|32618.2|32618.2|32603.2|57
1709128800000|2024-02-28 14:00:00|32633.2|32618.2|32620.7|32605.7|32633.2|32618.2|32618.2|32603.2|44
1709129100000|2024-02-28 14:05:00|32623.2|32608.2|32628.2|32613.2|32628.2|32613.2|32618.2|32603.2|28
1709129400000|2024-02-28 14:10:00|32623.2|32608.2|32628.2|32613.2|32628.2|32613.2|32623.2|32608.2|26
1709129700000|2024-02-28 14:15:00|32633.2|32618.2|32640.7|32625.7|32643.2|32628.2|32633.2|32618.2|33
1709130000000|2024-02-28 14:20:00|32643.2|32628.2|32643.2|32628.2|32648.2|32633.2|32640.7|32625.7|46
1709130300000|2024-02-28 14:25:00|32638.2|32623.2|32633.2|32618.2|32648.2|32633.2|32628.2|32613.2|51
1709130600000|2024-02-28 14:30:00|32635.7|32620.7|32648.2|32633.2|32648.2|32633.2|32628.2|32613.2|71
1709130900000|2024-02-28 14:35:00|32643.2|32628.2|32648.2|32633.2|32653.2|32638.2|32638.2|32623.2|69
1709131200000|2024-02-28 14:40:00|32650.7|32635.7|32653.2|32638.2|32673.2|32658.2|32648.2|32633.2|78
1709131500000|2024-02-28 14:45:00|32650.7|32635.7|32643.2|32628.2|32653.2|32638.2|32638.2|32623.2|54
1709131800000|2024-02-28 14:50:00|32648.2|32633.2|32628.2|32613.2|32653.2|32638.2|32615.7|32600.7|109
1709132100000|2024-02-28 14:55:00|32630.7|32615.7|32628.2|32613.2|32635.7|32620.7|32623.2|32608.2|50
1709132400000|2024-02-28 15:00:00|32625.7|32610.7|32623.2|32608.2|32628.2|32613.2|32618.2|32603.2|43
1709132700000|2024-02-28 15:05:00|32618.2|32603.2|32638.2|32623.2|32638.2|32623.2|32618.2|32603.2|80
1709133000000|2024-02-28 15:10:00|32635.3|32620.3|32630.3|32615.3|32645.3|32630.3|32630.3|32615.3|79
1709133300000|2024-02-28 15:15:00|32625.3|32610.3|32605.3|32590.3|32625.3|32610.3|32602.8|32587.8|63
1709133600000|2024-02-28 15:20:00|32602.8|32587.8|32607.8|32592.8|32610.3|32595.3|32600.3|32585.3|50
1709133900000|2024-02-28 15:25:00|32610.3|32595.3|32602.8|32587.8|32615.3|32600.3|32600.3|32585.3|43
1709134200000|2024-02-28 15:30:00|32605.3|32590.3|32610.3|32595.3|32615.3|32600.3|32595.3|32580.3|44
1709134500000|2024-02-28 15:35:00|32612.8|32597.8|32610.3|32595.3|32620.3|32605.3|32605.3|32590.3|49
1709134800000|2024-02-28 15:40:00|32607.8|32592.8|32615.3|32600.3|32617.8|32602.8|32605.3|32590.3|28
1709135100000|2024-02-28 15:45:00|32617.8|32602.8|32620.3|32605.3|32625.3|32610.3|32612.8|32597.8|53
1709135400000|2024-02-28 15:50:00|32617.8|32602.8|32615.3|32600.3|32620.3|32605.3|32602.8|32587.8|85
1709135700000|2024-02-28 15:55:00|32612.8|32597.8|32625.3|32610.3|32630.3|32615.3|32610.3|32595.3|66
1709136000000|2024-02-28 16:00:00|32630.3|32615.3|32640.3|32625.3|32640.3|32625.3|32625.3|32610.3|68
1709136300000|2024-02-28 16:05:00|32642.8|32627.8|32620.3|32605.3|32645.3|32630.3|32615.3|32600.3|74
1709136600000|2024-02-28 16:10:00|32625.3|32610.3|32642.8|32627.8|32642.8|32627.8|32620.3|32605.3|78
1709136900000|2024-02-28 16:15:00|32640.3|32625.3|32640.3|32625.3|32645.3|32630.3|32635.3|32620.3|70
1709137200000|2024-02-28 16:20:00|32645.3|32630.3|32645.3|32630.3|32647.8|32632.8|32645.3|32630.3|111
1709137500000|2024-02-28 16:25:00|32640.3|32625.3|32640.3|32625.3|32640.3|32625.3|32625.3|32610.3|149
1709137800000|2024-02-28 16:30:00|32635.3|32620.3|32625.3|32610.3|32640.3|32625.3|32620.3|32605.3|202
1709138100000|2024-02-28 16:35:00|32622.8|32607.8|32647.8|32632.8|32652.8|32637.8|32620.3|32605.3|230
1709138400000|2024-02-28 16:40:00|32650.3|32635.3|32652.8|32637.8|32655.3|32640.3|32645.3|32630.3|40
1709138700000|2024-02-28 16:45:00|32650.3|32635.3|32655.3|32640.3|32655.3|32640.3|32650.3|32635.3|19
1709139000000|2024-02-28 16:50:00|32657.8|32637.8|32657.8|32637.8|32662.8|32637.8|32652.8|32632.8|22
1709139300000|2024-02-28 16:55:00|32652.8|32632.8|32652.8|32632.8|32667.8|32642.8|32652.8|32632.8|73
1709139600000|2024-02-28 17:00:00|32657.8|32637.8|32667.8|32647.8|32667.8|32647.8|32652.8|32632.8|43
1709139900000|2024-02-28 17:05:00|32662.8|32642.8|32662.8|32642.8|32667.8|32642.8|32662.8|32642.8|1
1709140200000|2024-02-28 17:10:00|32667.8|32647.8|32662.8|32642.8|32667.8|32647.8|32662.8|32637.8|18
1709140500000|2024-02-28 17:15:00|32657.8|32637.8|32647.8|32627.8|32657.8|32637.8|32647.8|32627.8|21
1709140800000|2024-02-28 17:20:00||32622.8||32627.8||32627.8||32622.8|6
1709141100000|2024-02-28 17:25:00|32642.8|32622.8|32647.8|32627.8|32647.8|32627.8|32642.8|32622.8|2
1709141400000|2024-02-28 17:30:00|32642.8|32622.8|32632.8|32612.8|32642.8|32627.8|32632.8|32607.8|25
1709141700000|2024-02-28 17:35:00|32637.8|32607.8|32627.8|32607.8|32637.8|32612.8|32627.8|32607.8|12
1709142000000|2024-02-28 17:40:00|32622.8|32602.8|32637.8|32617.8|32642.8|32617.8|32622.8|32597.8|11
1709142300000|2024-02-28 17:45:00|32642.8|32622.8|32642.8|32622.8|32642.8|32622.8|32642.8|32622.8|4
1709142600000|2024-02-28 17:50:00|32647.8|32617.8|32642.8|32617.8|32647.8|32622.8|32637.8|32617.8|5
1709142900000|2024-02-28 17:55:00|32637.8|32622.8|32637.8|32617.8|32642.8|32622.8|32637.8|32617.8|11
1709143200000|2024-02-28 18:00:00|32632.8|32612.8|32632.8|32612.8|32642.8|32622.8|32632.8|32607.8|1
1709143500000|2024-02-28 18:05:00|32627.8|32607.8|32632.8|32612.8|32632.8|32612.8|32622.8|32602.8|2
1709143800000|2024-02-28 18:10:00|32637.8|32617.8|32642.8|32622.8|32642.8|32622.8|32637.8|32617.8|5
1709144100000|2024-02-28 18:15:00|32647.8|32627.8|32647.8|32627.8|32647.8|32627.8|32647.8|32627.8|5
1709144400000|2024-02-28 18:20:00|32652.8|32622.8|32657.8|32637.8|32657.8|32637.8|32647.8|32622.8|8
1709144700000|2024-02-28 18:25:00|32662.8|32632.8|32667.8|32642.8|32667.8|32647.8|32662.8|32632.8|3
1709145000000|2024-02-28 18:30:00|32672.8|32647.8|32662.8|32642.8|32672.8|32652.8|32657.8|32637.8|4
1709145300000|2024-02-28 18:35:00|32657.8|32637.8|32667.8|32642.8|32667.8|32642.8|32657.8|32637.8|6
1709145600000|2024-02-28 18:40:00|32662.8|32647.8|32667.8|32647.8|32667.8|32647.8|32662.8|32637.8|14
1709145900000|2024-02-28 18:45:00|32672.8|32642.8|32662.8|32642.8|32672.8|32642.8|32662.8|32642.8|9
1709146200000|2024-02-28 18:50:00|32657.8|32637.8|32662.8|32642.8|32662.8|32642.8|32657.8|32637.8|8
1709146500000|2024-02-28 18:55:00|32667.8|32647.8|32662.8|32642.8|32667.8|32647.8|32662.8|32637.8|6
1709146800000|2024-02-28 19:00:00|32667.8|32637.8|32657.8|32637.8|32667.8|32642.8|32657.8|32637.8|4
1709147100000|2024-02-28 19:05:00|32652.8|32632.8|32647.8|32627.8|32657.8|32632.8|32647.8|32622.8|4
1709147400000|2024-02-28 19:10:00|32642.8|32622.8|32632.8|32607.8|32647.8|32627.8|32627.8|32607.8|13
1709147700000|2024-02-28 19:15:00|32627.8|32612.8|32647.8|32627.8|32647.8|32627.8|32622.8|32602.8|41
1709148000000|2024-02-28 19:20:00|32642.8|32622.8|32642.8|32622.8|32647.8|32627.8|32637.8|32617.8|5
1709148300000|2024-02-28 19:25:00|32647.8|32627.8|32627.8|32612.8|32647.8|32627.8|32627.8|32607.8|6
1709148600000|2024-02-28 19:30:00|32625.3|32610.3|32617.8|32602.8|32625.3|32610.3|32615.3|32600.3|8
1709148900000|2024-02-28 19:35:00|32615.3|32600.3|32615.3|32600.3|32617.8|32602.8|32610.3|32595.3|12
1709149200000|2024-02-28 19:40:00|32612.8|32597.8|32610.3|32595.3|32615.3|32600.3|32607.8|32592.8|1
1709149500000|2024-02-28 19:45:00|32615.3|32600.3|32617.8|32602.8|32620.3|32605.3|32612.8|32597.8|3
1709149800000|2024-02-28 19:50:00|32620.3|32605.3|32620.3|32605.3|32620.3|32605.3|32605.3|32590.3|1
1709150100000|2024-02-28 19:55:00|32617.8|32602.8|32630.3|32615.3|32630.3|32615.3|32615.3|32600.3|12
1709150400000|2024-02-28 20:00:00|32627.8|32612.8|32632.8|32617.8|32640.3|32625.3|32625.3|32610.3|6
1709150700000|2024-02-28 20:05:00|32630.3|32615.3|32620.3|32605.3|32630.3|32615.3|32615.3|32600.3|2
1709151000000|2024-02-28 20:10:00|32617.8|32602.8|32620.3|32605.3|32625.3|32610.3|32612.8|32597.8|2
1709151300000|2024-02-28 20:15:00|32622.8|32607.8|32630.3|32615.3|32630.3|32615.3|32620.3|32605.3|0
1709151600000|2024-02-28 20:20:00|32627.8|32612.8|32635.3|32620.3|32635.3|32620.3|32625.3|32610.3|1
1709151900000|2024-02-28 20:25:00|32632.8|32617.8|32635.3|32620.3|32635.3|32620.3|32627.8|32612.8|2
1709152200000|2024-02-28 20:30:00|32632.8|32617.8|32660.3|32645.3|32660.3|32645.3|32630.3|32615.3|50
1709152500000|2024-02-28 20:35:00|32657.8|32642.8|32652.8|32637.8|32660.3|32645.3|32652.8|32637.8|14
1709152800000|2024-02-28 20:40:00|32650.3|32635.3|32632.8|32617.8|32650.3|32635.3|32630.3|32615.3|11
1709153100000|2024-02-28 20:45:00|32635.3|32620.3|32635.3|32620.3|32637.8|32622.8|32622.8|32607.8|6
1709153400000|2024-02-28 20:50:00|32632.8|32617.8|32622.8|32607.8|32632.8|32617.8|32617.8|32602.8|28
1709153700000|2024-02-28 20:55:00|32625.3|32610.3|32622.8|32607.8|32635.3|32620.3|32620.3|32605.3|40
1709154000000|2024-02-28 21:00:00|32643.2|32603.2|32598.6|32558.6|32646.5|32606.5|32579.3|32539.3|0
1709154300000|2024-02-28 21:05:00|32596.7|32556.7|32577.3|32537.3|32600|32560|32575.9|32535.9|0
1709154600000|2024-02-28 21:10:00|32579.3|32539.3|32579.3|32539.3|32583.9|32543.9|32577.3|32537.3|0
1709154900000|2024-02-28 21:15:00|32580.6|32540.6|32566.5|32526.5|32587.3|32547.3|32564.6|32524.6|0
1709155200000|2024-02-28 21:20:00|32566.6|32526.6|32569.2|32529.2|32569.2|32529.2|32564.6|32524.6|0
1709155500000|2024-02-28 21:25:00|32569.3|32529.3|32568.1|32528.1|32572.6|32532.6|32566.5|32526.5|0
1709155800000|2024-02-28 21:30:00|32566.8|32526.8|32563.4|32523.4|32568.1|32528.1|32563.4|32523.4|0
1709156100000|2024-02-28 21:35:00|32562.1|32522.1|32558.7|32518.7|32564.8|32524.8|32556.8|32516.8|0
1709156400000|2024-02-28 21:40:00|32557.4|32517.4|32553.4|32513.4|32558.7|32518.7|32553.4|32513.4|0
1709156700000|2024-02-28 21:45:00|32553.5|32513.5|32552.1|32512.1|32557.4|32517.4|32550.1|32510.1|0
1709157000000|2024-02-28 21:50:00|32552|32512|32563.4|32523.4|32563.4|32523.4|32550.1|32510.1|0
1709157300000|2024-02-28 21:55:00|32563.5|32523.5|32570.8|32530.8|32572.8|32532.8|32563.5|32523.5|0
1709157600000|2024-02-28 22:00:00|32570.1|32530.1|32563.4|32523.4|32570.1|32530.1|32560.1|32520.1|0
1709157900000|2024-02-28 22:05:00|32562.8|32522.8|32568.1|32528.1|32568.1|32528.1|32562.8|32522.8|0
1709158200000|2024-02-28 22:10:00|32567.5|32527.5|32566.8|32526.8|32569.4|32529.4|32565.4|32525.4|0
1709158500000|2024-02-28 22:15:00|32568.8|32528.8|32569.4|32529.4|32569.5|32529.5|32566.8|32526.8|0
1709158800000|2024-02-28 22:20:00|32569.5|32529.5|32571.5|32531.5|32575.5|32535.5|32568.8|32528.8|0
1709159100000|2024-02-28 22:25:00|32571.4|32531.4|32572.1|32532.1|32574.1|32534.1|32570.1|32530.1|0
1709159400000|2024-02-28 22:30:00|32571.5|32531.5|32565.4|32525.4|32572.1|32532.1|32563.4|32523.4|0
1709159700000|2024-02-28 22:35:00|32565.5|32525.5|32568.8|32528.8|32568.8|32528.8|32565.4|32525.4|0
1709160000000|2024-02-28 22:40:00|32568.7|32528.7|32568.9|32528.9|32570.9|32530.9|32567.4|32527.4|0
1709160300000|2024-02-28 22:45:00|32569|32529|32570.3|32530.3|32571.6|32531.6|32568.9|32528.9|0
1709160600000|2024-02-28 22:50:00|32569.6|32529.6|32573|32533|32573.6|32533.6|32569.6|32529.6|0
1709160900000|2024-02-28 22:55:00|32572.9|32532.9|32576.3|32536.3|32577.6|32537.6|32568.9|32528.9|0
1709161200000|2024-02-28 23:00:00|32576.6|32536.6|32592.8|32552.8|32595.5|32555.5|32576.3|32536.3|0
1709161500000|2024-02-28 23:05:00|32592.9|32552.9|32605.3|32565.3|32608.6|32568.6|32592.9|32552.9|0
1709161800000|2024-02-28 23:10:00|32606|32566|32602|32562|32607.3|32567.3|32599.9|32559.9|0
1709162100000|2024-02-28 23:15:00|32603.3|32563.3|32602|32562|32606|32566|32602|32562|0
1709162400000|2024-02-28 23:20:00|32603.3|32563.3|32603.3|32563.3|32603.9|32563.9|32596.6|32556.6|0
1709162700000|2024-02-28 23:25:00|32603.9|32563.9|32603.9|32563.9|32605.3|32565.3|32602|32562|0
1709163000000|2024-02-28 23:30:00|32604|32564|32602|32562|32608|32568|32602|32562|0
1709163300000|2024-02-28 23:35:00|32603.9|32563.9|32603.3|32563.3|32603.9|32563.9|32599.3|32559.3|0
1709163600000|2024-02-28 23:40:00|32603.2|32563.2|32603.9|32563.9|32603.9|32563.9|32599.3|32559.3|0
1709163900000|2024-02-28 23:45:00|32603.3|32563.3|32599.9|32559.9|32603.9|32563.9|32599.9|32559.9|0
1709164200000|2024-02-28 23:50:00|32600|32560|32587.9|32547.9|32600.6|32560.6|32587.9|32547.9|0
1709164500000|2024-02-28 23:55:00|32588.6|32548.6|32592.6|32552.6|32593.9|32553.9|32587.9|32547.9|0
1709164800000|2024-02-29 00:00:00|32592.5|32552.5|32599.3|32559.3|32599.3|32559.3|32591.2|32551.2|0
1709165100000|2024-02-29 00:05:00|32600.6|32560.6|32610.4|32570.4|32613.8|32573.8|32600.6|32560.6|0
1709165400000|2024-02-29 00:10:00|32610.5|32570.5|32611.8|32571.8|32620.2|32580.2|32610.4|32570.4|0
1709165700000|2024-02-29 00:15:00|32611.7|32571.7|32613|32573|32613|32573|32600|32560|0
1709166000000|2024-02-29 00:20:00|32619.5|32579.5|32619.7|32579.7|32626.2|32586.2|32613|32573|0
1709166300000|2024-02-29 00:25:00|32626.2|32586.2|32626.2|32586.2|32626.3|32586.3|32619.7|32579.7|0
1709166600000|2024-02-29 00:30:00|32626.3|32586.3|32632.7|32592.7|32632.8|32592.8|32626.3|32586.3|0
1709166900000|2024-02-29 00:35:00|32632.8|32592.8|32639.4|32599.4|32639.4|32599.4|32632.8|32592.8|0
1709167200000|2024-02-29 00:40:00|32639.3|32599.3|32652.7|32612.7|32652.7|32612.7|32639.3|32599.3|0
1709167500000|2024-02-29 00:45:00|32652.6|32612.6|32661|32621|32661.1|32621.1|32652.6|32612.6|0
1709167800000|2024-02-29 00:50:00|32660.9|32620.9|32654.4|32614.4|32661|32621|32654.3|32614.3|0
1709168100000|2024-02-29 00:55:00|32654.3|32614.3|32660.9|32620.9|32660.9|32620.9|32654.3|32614.3|0
1709168400000|2024-02-29 01:00:00|32660.8|32620.8|32654.4|32614.4|32660.9|32620.9|32654.2|32614.2|0
1709168700000|2024-02-29 01:05:00|32654.3|32614.3|32639.7|32599.7|32654.4|32614.4|32639.6|32599.6|0
1709169000000|2024-02-29 01:10:00|32639.6|32599.6|32639.6|32599.6|32646.2|32606.2|32639.6|32599.6|0
1709169300000|2024-02-29 01:15:00|32646.1|32606.1|32652.9|32612.9|32652.9|32612.9|32639.6|32599.6|0
1709169600000|2024-02-29 01:20:00|32653|32613|32646.2|32606.2|32653|32613|32646.2|32606.2|0
1709169900000|2024-02-29 01:25:00|32652.7|32612.7|32652.9|32612.9|32652.9|32612.9|32652.7|32612.7|0
1709170200000|2024-02-29 01:30:00|32659.3|32619.3|32659.4|32619.4|32659.4|32619.4|32652.8|32612.8|0
1709170500000|2024-02-29 01:35:00|32659.3|32619.3|32659.5|32619.5|32659.5|32619.5|32652.9|32612.9|0
1709170800000|2024-02-29 01:40:00|32662.8|32622.8|32659.3|32619.3|32666.2|32626.2|32659.3|32619.3|0
1709171100000|2024-02-29 01:45:00|32659.4|32619.4|32659.3|32619.3|32665.9|32625.9|32659.3|32619.3|0
1709171400000|2024-02-29 01:50:00|32659.2|32619.2|32659.2|32619.2|32659.3|32619.3|32652.7|32612.7|0
1709171700000|2024-02-29 01:55:00|32659.1|32619.1|32659.3|32619.3|32659.3|32619.3|32659.1|32619.1|0
1709172000000|2024-02-29 02:00:00|32665.8|32625.8|32672.5|32632.5|32672.5|32632.5|32665.8|32625.8|0
1709172300000|2024-02-29 02:05:00|32672.4|32632.4|32672.5|32632.5|32672.5|32632.5|32665.9|32625.9|0
1709172600000|2024-02-29 02:10:00|32672.4|32632.4|32666|32626|32672.4|32632.4|32659.5|32619.5|0
1709172900000|2024-02-29 02:15:00|32659.5|32619.5|32666.1|32626.1|32666.2|32626.2|32659.5|32619.5|0
1709173200000|2024-02-29 02:20:00|32666.2|32626.2|32666.1|32626.1|32666.2|32626.2|32666|32626|0
1709173500000|2024-02-29 02:25:00|32666|32626|32672.5|32632.5|32672.5|32632.5|32666|32626|0
1709173800000|2024-02-29 02:30:00|32666|32626|32666.1|32626.1|32672.5|32632.5|32659.4|32619.4|0
1709174100000|2024-02-29 02:35:00|32666|32626|32666|32626|32666.1|32626.1|32666|32626|0
1709174400000|2024-02-29 02:40:00|32666.1|32626.1|32666.1|32626.1|32672.5|32632.5|32666|32626|0
1709174700000|2024-02-29 02:45:00|32666|32626|32666|32626|32666.1|32626.1|32659.5|32619.5|0
1709175000000|2024-02-29 02:50:00|32666.1|32626.1|32672.9|32632.9|32673|32633|32666|32626|0
1709175300000|2024-02-29 02:55:00|32672.8|32632.8|32673|32633|32679.6|32639.6|32672.8|32632.8|0
1709175600000|2024-02-29 03:00:00|32679.5|32639.5|32672.9|32632.9|32679.5|32639.5|32672.9|32632.9|0
1709175900000|2024-02-29 03:05:00|32672.8|32632.8|32672.8|32632.8|32672.9|32632.9|32672.8|32632.8|0
1709176200000|2024-02-29 03:10:00|32672.7|32632.7|32672.7|32632.7|32672.8|32632.8|32672.7|32632.7|0
1709176500000|2024-02-29 03:15:00|32672.8|32632.8|32672.7|32632.7|32679.3|32639.3|32672.7|32632.7|0
1709176800000|2024-02-29 03:20:00|32666.2|32626.2|32666|32626|32666.2|32626.2|32666|32626|0
1709177100000|2024-02-29 03:25:00|32666.1|32626.1|32669.4|32629.4|32672.6|32632.6|32666|32626|0
1709177400000|2024-02-29 03:30:00|32672.6|32632.6|32669.4|32629.4|32672.6|32632.6|32666|32626|0
1709177700000|2024-02-29 03:35:00|32666.1|32626.1|32672.8|32632.8|32672.8|32632.8|32666.1|32626.1|0
1709178000000|2024-02-29 03:40:00|32672.9|32632.9|32672.8|32632.8|32679.4|32639.4|32672.8|32632.8|0
1709178300000|2024-02-29 03:45:00|32672.9|32632.9|32679.4|32639.4|32679.4|32639.4|32672.8|32632.8|0
1709178600000|2024-02-29 03:50:00|32682.7|32642.7|32685.8|32645.8|32685.9|32645.9|32682.7|32642.7|0
1709178900000|2024-02-29 03:55:00|32685.9|32645.9|32685.9|32645.9|32685.9|32645.9|32685.8|32645.8|0
1709179200000|2024-02-29 04:00:00|32686|32646|32686|32646|32686|32646|32685.9|32645.9|0
1709179500000|2024-02-29 04:05:00|32686.1|32646.1|32699.9|32659.9|32699.9|32659.9|32686.1|32646.1|0
1709179800000|2024-02-29 04:10:00|32700|32660|32700|32660|32700|32660|32700|32660|0
1709180100000|2024-02-29 04:15:00|32706.5|32666.5|32700|32660|32706.5|32666.5|32693.5|32653.5|0
1709180400000|2024-02-29 04:20:00|32700.1|32660.1|32706.6|32666.6|32706.6|32666.6|32700|32660|0
1709180700000|2024-02-29 04:25:00|32706.5|32666.5|32706.7|32666.7|32706.7|32666.7|32706.5|32666.5|0
1709181000000|2024-02-29 04:30:00|32706.8|32666.8|32712.8|32672.8|32713.2|32673.2|32706.4|32666.4|0
1709181300000|2024-02-29 04:35:00|32712.9|32672.9|32712.9|32672.9|32716.1|32676.1|32712.9|32672.9|0
1709181600000|2024-02-29 04:40:00|32712.8|32672.8|32712.9|32672.9|32719.5|32679.5|32712.8|32672.8|0
1709181900000|2024-02-29 04:45:00|32712.8|32672.8|32712.9|32672.9|32712.9|32672.9|32712.8|32672.8|0
1709182200000|2024-02-29 04:50:00|32712.8|32672.8|32712.8|32672.8|32719.3|32679.3|32712.8|32672.8|0
1709182500000|2024-02-29 04:55:00|32712.9|32672.9|32719.3|32679.3|32719.4|32679.4|32712.8|32672.8|0
1709182800000|2024-02-29 05:00:00|32719.4|32679.4|32719.4|32679.4|32726|32686|32712.9|32672.9|0
1709183100000|2024-02-29 05:05:00|32719.5|32679.5|32706.3|32666.3|32719.5|32679.5|32706.3|32666.3|0
1709183400000|2024-02-29 05:10:00|32703|32663|32706.3|32666.3|32712.8|32672.8|32703|32663|0
1709183700000|2024-02-29 05:15:00|32709.5|32669.5|32706.3|32666.3|32712.8|32672.8|32706.2|32666.2|0
1709184000000|2024-02-29 05:20:00|32706.2|32666.2|32706.2|32666.2|32706.4|32666.4|32706.1|32666.1|0
1709184300000|2024-02-29 05:25:00|32706.1|32666.1|32699.4|32659.4|32706.2|32666.2|32699.4|32659.4|0
1709184600000|2024-02-29 05:30:00|32699.5|32659.5|32699.4|32659.4|32705.9|32665.9|32699.3|32659.3|0
1709184900000|2024-02-29 05:35:00|32699.5|32659.5|32699.5|32659.5|32706|32666|32699.4|32659.4|0
1709185200000|2024-02-29 05:40:00|32699.6|32659.6|32706.1|32666.1|32706.1|32666.1|32699.5|32659.5|0
1709185500000|2024-02-29 05:45:00|32706.2|32666.2|32702.8|32662.8|32712.7|32672.7|32699.5|32659.5|0
1709185800000|2024-02-29 05:50:00|32699.6|32659.6|32699.5|32659.5|32706.1|32666.1|32699.5|32659.5|0
1709186100000|2024-02-29 05:55:00|32699.6|32659.6|32693|32653|32699.6|32659.6|32692.9|32652.9|0
1709186400000|2024-02-29 06:00:00|32692.9|32652.9|32686.4|32646.4|32692.9|32652.9|32679.8|32639.8|0
1709186700000|2024-02-29 06:05:00|32679.9|32639.9|32679.8|32639.8|32686.4|32646.4|32679.8|32639.8|0
1709187000000|2024-02-29 06:10:00|32679.9|32639.9|32679.8|32639.8|32679.9|32639.9|32673.4|32633.4|0
1709187300000|2024-02-29 06:15:00|32679.7|32639.7|32679.8|32639.8|32679.8|32639.8|32679.6|32639.6|0
1709187600000|2024-02-29 06:20:00|32679.7|32639.7|32679.8|32639.8|32679.8|32639.8|32679.7|32639.7|0
1709187900000|2024-02-29 06:25:00|32679.7|32639.7|32679.7|32639.7|32679.8|32639.8|32679.7|32639.7|0
1709188200000|2024-02-29 06:30:00|32679.8|32639.8|32679.7|32639.7|32686.3|32646.3|32679.7|32639.7|0
1709188500000|2024-02-29 06:35:00|32686.2|32646.2|32692.7|32652.7|32692.7|32652.7|32686.1|32646.1|0
1709188800000|2024-02-29 06:40:00|32692.6|32652.6|32679.5|32639.5|32692.7|32652.7|32679.4|32639.4|0
1709189100000|2024-02-29 06:45:00|32679.4|32639.4|32692.4|32652.4|32692.4|32652.4|32679.4|32639.4|0
1709189400000|2024-02-29 06:50:00|32692.5|32652.5|32686.1|32646.1|32692.6|32652.6|32686|32646|0
1709189700000|2024-02-29 06:55:00|32679.6|32639.6|32685.7|32645.7|32686|32646|32679.5|32639.5|0
1709190000000|2024-02-29 07:00:00|32685.8|32645.8|32701|32686|32701|32686|32672.6|32632.6|21
1709190300000|2024-02-29 07:05:00|32703.5|32688.5|32718.5|32703.5|32723.5|32708.5|32701|32686|15
1709190600000|2024-02-29 07:10:00|32721|32706|32728.5|32713.5|32736|32721|32721|32706|42
1709190900000|2024-02-29 07:15:00|32726|32711|32723.5|32708.5|32733.5|32718.5|32711|32696|30
1709191200000|2024-02-29 07:20:00|32726|32711|32716|32701|32731|32716|32711|32696|54
1709191500000|2024-02-29 07:25:00|32713.5|32698.5|32701|32686|32716|32701|32701|32686|17
1709191800000|2024-02-29 07:30:00|32696|32681|32701|32686|32706|32691|32693.5|32678.5|18
1709192100000|2024-02-29 07:35:00|32698.5|32683.5|32703.5|32688.5|32711|32696|32696|32681|21
1709192400000|2024-02-29 07:40:00|32706|32691|32718.5|32703.5|32723.5|32708.5|32701|32686|11
1709192700000|2024-02-29 07:45:00|32716|32701|32701|32686|32718.5|32703.5|32696|32681|39
1709193000000|2024-02-29 07:50:00|32698.5|32683.5|32703.5|32688.5|32711|32696|32696|32681|3
1709193300000|2024-02-29 07:55:00|32701|32686|32708.5|32693.5|32721|32706|32698.5|32683.5|45
1709193600000|2024-02-29 08:00:00|32706|32691|32691|32676|32721|32706|32681|32666|420
1709193900000|2024-02-29 08:05:00|32688.5|32673.5|32686|32671|32693.5|32678.5|32671|32656|221
1709194200000|2024-02-29 08:10:00|32683.5|32668.5|32698.5|32683.5|32706|32691|32661|32646|223
1709194500000|2024-02-29 08:15:00|32696|32681|32706|32691|32721|32706|32691|32676|142
1709194800000|2024-02-29 08:20:00|32708.5|32693.5|32721|32706|32721|32706|32698.5|32683.5|127
1709195100000|2024-02-29 08:25:00|32718.5|32703.5|32741|32726|32748.5|32733.5|32716|32701|196
1709195400000|2024-02-29 08:30:00|32746|32731|32723.5|32708.5|32746|32731|32718.5|32703.5|136
1709195700000|2024-02-29 08:35:00|32726|32711|32758.5|32743.5|32761|32746|32716|32701|116
1709196000000|2024-02-29 08:40:00|32760.7|32745.7|32745.7|32730.7|32760.7|32745.7|32743.2|32728.2|84
1709196300000|2024-02-29 08:45:00|32748.2|32733.2|32748.2|32733.2|32753.2|32738.2|32738.2|32723.2|90
1709196600000|2024-02-29 08:50:00|32743.2|32728.2|32773.2|32758.2|32775.7|32760.7|32738.2|32723.2|130
1709196900000|2024-02-29 08:55:00|32775.7|32760.7|32775.7|32760.7|32793.2|32778.2|32768.2|32753.2|140
1709197200000|2024-02-29 09:00:00|32773.2|32758.2|32743.2|32728.2|32778.2|32763.2|32743.2|32728.2|119
1709197500000|2024-02-29 09:05:00|32740.7|32725.7|32723.2|32708.2|32743.2|32728.2|32703.2|32688.2|200
1709197800000|2024-02-29 09:10:00|32720.7|32705.7|32733.2|32718.2|32738.2|32723.2|32718.2|32703.2|77
1709198100000|2024-02-29 09:15:00|32735.7|32720.7|32743.2|32728.2|32748.2|32733.2|32733.2|32718.2|54
1709198400000|2024-02-29 09:20:00|32740.7|32725.7|32733.2|32718.2|32748.2|32733.2|32728.2|32713.2|115
1709198700000|2024-02-29 09:25:00|32730.7|32715.7|32723.2|32708.2|32738.2|32723.2|32720.7|32705.7|50
1709199000000|2024-02-29 09:30:00|32725.7|32710.7|32735.7|32720.7|32738.2|32723.2|32725.7|32710.7|45
1709199300000|2024-02-29 09:35:00|32738.2|32723.2|32750.7|32735.7|32758.2|32743.2|32725.7|32710.7|90
1709199600000|2024-02-29 09:40:00|32748.2|32733.2|32750.7|32735.7|32753.2|32738.2|32733.2|32718.2|44
1709199900000|2024-02-29 09:45:00|32753.2|32738.2|32763.2|32748.2|32768.2|32753.2|32750.7|32735.7|46
1709200200000|2024-02-29 09:50:00|32758.2|32743.2|32750.7|32735.7|32763.2|32748.2|32748.2|32733.2|115
1709200500000|2024-02-29 09:55:00|32753.2|32738.2|32763.2|32748.2|32763.2|32748.2|32743.2|32728.2|42
1709200800000|2024-02-29 10:00:00|32765.7|32750.7|32758.2|32743.2|32768.2|32753.2|32753.2|32738.2|45
1709201100000|2024-02-29 10:05:00|32760.7|32745.7|32743.2|32728.2|32760.7|32745.7|32730.7|32715.7|77
1709201400000|2024-02-29 10:10:00|32745.7|32730.7|32725.7|32710.7|32753.2|32738.2|32723.2|32708.2|47
1709201700000|2024-02-29 10:15:00|32728.2|32713.2|32725.7|32710.7|32728.2|32713.2|32718.2|32703.2|73
1709202000000|2024-02-29 10:20:00|32723.2|32708.2|32738.2|32723.2|32743.2|32728.2|32723.2|32708.2|32
1709202300000|2024-02-29 10:25:00|32733.2|32718.2|32750.7|32735.7|32750.7|32735.7|32728.2|32713.2|59
1709202600000|2024-02-29 10:30:00|32748.2|32733.2|32743.2|32728.2|32750.7|32735.7|32743.2|32728.2|40
1709202900000|2024-02-29 10:35:00|32748.2|32733.2|32743.2|32728.2|32748.2|32733.2|32738.2|32723.2|30
1709203200000|2024-02-29 10:40:00|32740.7|32725.7|32738.2|32723.2|32748.2|32733.2|32733.2|32718.2|26
1709203500000|2024-02-29 10:45:00|32740.7|32725.7|32723.2|32708.2|32743.2|32728.2|32718.2|32703.2|42
1709203800000|2024-02-29 10:50:00|32720.7|32705.7|32730.7|32715.7|32733.2|32718.2|32718.2|32703.2|32
1709204100000|2024-02-29 10:55:00|32733.2|32718.2|32713.2|32698.2|32733.2|32718.2|32713.2|32698.2|66
1709204400000|2024-02-29 11:00:00|32715.7|32700.7|32738.2|32723.2|32738.2|32723.2|32713.2|32698.2|69
1709204700000|2024-02-29 11:05:00|32735.7|32720.7|32753.2|32738.2|32753.2|32738.2|32733.2|32718.2|50
1709205000000|2024-02-29 11:10:00|32755.7|32740.7|32760.7|32745.7|32763.2|32748.2|32753.2|32738.2|52
1709205300000|2024-02-29 11:15:00|32758.2|32743.2|32743.2|32728.2|32763.2|32748.2|32743.2|32728.2|45
1709205600000|2024-02-29 11:20:00|32745.7|32730.7|32748.2|32733.2|32750.7|32735.7|32733.2|32718.2|46
1709205900000|2024-02-29 11:25:00|32745.7|32730.7|32743.2|32728.2|32748.2|32733.2|32738.2|32723.2|30
1709206200000|2024-02-29 11:30:00|32745.7|32730.7|32728.2|32713.2|32745.7|32730.7|32728.2|32713.2|30
1709206500000|2024-02-29 11:35:00|32733.2|32718.2|32740.7|32725.7|32743.2|32728.2|32733.2|32718.2|35
1709206800000|2024-02-29 11:40:00|32738.2|32723.2|32733.2|32718.2|32743.2|32728.2|32728.2|32713.2|51
1709207100000|2024-02-29 11:45:00|32728.2|32713.2|32748.2|32733.2|32748.2|32733.2|32728.2|32713.2|71
1709207400000|2024-02-29 11:50:00|32743.2|32728.2|32755.7|32740.7|32758.2|32743.2|32743.2|32728.2|44
1709207700000|2024-02-29 11:55:00|32753.2|32738.2|32763.2|32748.2|32763.2|32748.2|32753.2|32738.2|40
1709208000000|2024-02-29 12:00:00|32758.2|32743.2|32748.2|32733.2|32763.2|32748.2|32743.2|32728.2|64
1709208300000|2024-02-29 12:05:00|32743.2|32728.2|32743.2|32728.2|32748.2|32733.2|32738.2|32723.2|43
1709208600000|2024-02-29 12:10:00|32740.7|32725.7|32738.2|32723.2|32748.2|32733.2|32738.2|32723.2|25
1709208900000|2024-02-29 12:15:00|32743.2|32728.2|32743.2|32728.2|32743.2|32728.2|32738.2|32723.2|43
1709209200000|2024-02-29 12:20:00|32738.2|32723.2|32715.7|32700.7|32738.2|32723.2|32715.7|32700.7|83
1709209500000|2024-02-29 12:25:00|32718.2|32703.2|32708.2|32693.2|32728.2|32713.2|32708.2|32693.2|41
1709209800000|2024-02-29 12:30:00|32710.7|32695.7|32713.2|32698.2|32713.2|32698.2|32708.2|32693.2|45
1709210100000|2024-02-29 12:35:00|32715.7|32700.7|32718.2|32703.2|32723.2|32708.2|32708.2|32693.2|81
1709210400000|2024-02-29 12:40:00|32716.2|32701.2|32711.2|32696.2|32716.2|32701.2|32706.2|32691.2|32
1709210700000|2024-02-29 12:45:00|32713.7|32698.7|32706.2|32691.2|32723.7|32708.7|32706.2|32691.2|24
1709211000000|2024-02-29 12:50:00|32701.2|32686.2|32701.2|32686.2|32706.2|32691.2|32696.2|32681.2|35
1709211300000|2024-02-29 12:55:00|32703.7|32688.7|32693.7|32678.7|32706.2|32691.2|32691.2|32676.2|37
1709211600000|2024-02-29 13:00:00|32696.2|32681.2|32681.2|32666.2|32696.2|32681.2|32676.2|32661.2|56
1709211900000|2024-02-29 13:05:00|32683.7|32668.7|32681.2|32666.2|32701.2|32686.2|32676.2|32661.2|58
1709212200000|2024-02-29 13:10:00|32683.7|32668.7|32686.2|32671.2|32686.2|32671.2|32676.2|32661.2|34
1709212500000|2024-02-29 13:15:00|32681.2|32666.2|32676.2|32661.2|32686.2|32671.2|32671.2|32656.2|42
1709212800000|2024-02-29 13:20:00|32678.7|32663.7|32656.2|32641.2|32683.7|32668.7|32648.7|32633.7|141
1709213100000|2024-02-29 13:25:00|32651.2|32636.2|32658.7|32643.7|32661.2|32646.2|32648.7|32633.7|74
1709213400000|2024-02-29 13:30:00|32661.2|32646.2|32726.2|32711.2|32731.2|32716.2|32653.7|32638.7|208
1709213700000|2024-02-29 13:35:00|32731.2|32716.2|32736.2|32721.2|32741.2|32726.2|32726.2|32711.2|107
1709214000000|2024-02-29 13:40:00|32738.7|32723.7|32751.2|32736.2|32756.2|32741.2|32738.7|32723.7|333
1709214300000|2024-02-29 13:45:00|32748.7|32733.7|32741.2|32726.2|32758.7|32743.7|32741.2|32726.2|90
1709214600000|2024-02-29 13:50:00|32738.7|32723.7|32723.7|32708.7|32741.2|32726.2|32721.2|32706.2|92
1709214900000|2024-02-29 13:55:00|32721.2|32706.2|32731.2|32716.2|32731.2|32716.2|32716.2|32701.2|38
1709215200000|2024-02-29 14:00:00|32728.7|32713.7|32746.2|32731.2|32751.2|32736.2|32726.2|32711.2|74
1709215500000|2024-02-29 14:05:00|32748.7|32733.7|32756.2|32741.2|32756.2|32741.2|32746.2|32731.2|100
1709215800000|2024-02-29 14:10:00|32753.7|32738.7|32746.2|32731.2|32756.2|32741.2|32741.2|32726.2|82
1709216100000|2024-02-29 14:15:00|32741.2|32726.2|32736.2|32721.2|32746.2|32731.2|32731.2|32716.2|57
1709216400000|2024-02-29 14:20:00|32738.7|32723.7|32736.2|32721.2|32738.7|32723.7|32721.2|32706.2|40
1709216700000|2024-02-29 14:25:00|32731.2|32716.2|32733.7|32718.7|32741.2|32726.2|32726.2|32711.2|40
1709217000000|2024-02-29 14:30:00|32731.2|32716.2|32711.2|32696.2|32733.7|32718.7|32706.2|32691.2|116
1709217300000|2024-02-29 14:35:00|32713.7|32698.7|32726.2|32711.2|32731.2|32716.2|32706.2|32691.2|86
1709217600000|2024-02-29 14:40:00|32721.2|32706.2|32713.7|32698.7|32726.2|32711.2|32711.2|32696.2|146
1709217900000|2024-02-29 14:45:00|32716.2|32701.2|32696.2|32681.2|32721.2|32706.2|32693.7|32678.7|148
1709218200000|2024-02-29 14:50:00|32701.2|32686.2|32701.2|32686.2|32711.2|32696.2|32696.2|32681.2|155
1709218500000|2024-02-29 14:55:00|32706.2|32691.2|32716.2|32701.2|32723.7|32708.7|32701.2|32686.2|85
1709218800000|2024-02-29 15:00:00|32713.7|32698.7|32708.7|32693.7|32716.2|32701.2|32691.2|32676.2|103
1709219100000|2024-02-29 15:05:00|32711.2|32696.2|32671.2|32656.2|32711.2|32696.2|32666.2|32651.2|111
1709219400000|2024-02-29 15:10:00|32670.5|32655.5|32628|32613|32670.5|32655.5|32623|32608|202
1709219700000|2024-02-29 15:15:00|32630.5|32615.5|32605.5|32590.5|32635.5|32620.5|32605.5|32590.5|228
1709220000000|2024-02-29 15:20:00|32610.5|32595.5|32635.5|32620.5|32640.5|32625.5|32610.5|32595.5|220
1709220300000|2024-02-29 15:25:00|32638|32623|32635.5|32620.5|32640.5|32625.5|32630.5|32615.5|44
1709220600000|2024-02-29 15:30:00|32630.5|32615.5|32620.5|32605.5|32635.5|32620.5|32620.5|32605.5|81
1709220900000|2024-02-29 15:35:00|32615.5|32600.5|32615.5|32600.5|32625.5|32610.5|32610.5|32595.5|133
1709221200000|2024-02-29 15:40:00|32613|32598|32620.5|32605.5|32625.5|32610.5|32610.5|32595.5|60
1709221500000|2024-02-29 15:45:00|32615.5|32600.5|32625.5|32610.5|32625.5|32610.5|32595.5|32580.5|124
1709221800000|2024-02-29 15:50:00|32630.5|32615.5|32595.5|32580.5|32630.5|32615.5|32595.5|32580.5|165
1709222100000|2024-02-29 15:55:00|32593|32578|32595.5|32580.5|32598|32583|32585.5|32570.5|194
1709222400000|2024-02-29 16:00:00|32598|32583|32595.5|32580.5|32610.5|32595.5|32595.5|32580.5|165
1709222700000|2024-02-29 16:05:00|32593|32578|32615.5|32600.5|32620.5|32605.5|32590.5|32575.5|93
1709223000000|2024-02-29 16:10:00|32613|32598|32630.5|32615.5|32635.5|32620.5|32610.5|32595.5|186
1709223300000|2024-02-29 16:15:00|32635.5|32620.5|32650.5|32635.5|32650.5|32635.5|32635.5|32620.5|156
1709223600000|2024-02-29 16:20:00|32653|32638|32655.5|32640.5|32660.5|32645.5|32640.5|32625.5|167
1709223900000|2024-02-29 16:25:00|32658|32643|32650.5|32635.5|32660.5|32645.5|32645.5|32630.5|421
1709224200000|2024-02-29 16:30:00|32645.5|32630.5|32575.5|32560.5|32650.5|32635.5|32570.5|32555.5|1203
1709224500000|2024-02-29 16:35:00|32580.5|32565.5|32548|32533|32590.5|32575.5|32548|32533|383
1709224800000|2024-02-29 16:40:00|32550.5|32535.5|32553|32538|32560.5|32545.5|32515.5|32500.5|138
1709225100000|2024-02-29 16:45:00|32555.5|32540.5|32588|32573|32590.5|32575.5|32550.5|32535.5|90
1709225400000|2024-02-29 16:50:00|32593|32568|32588|32568|32593|32568|32578|32558|46
1709225700000|2024-02-29 16:55:00|32593|32573|32593|32573|32598|32578|32588|32563|34
1709226000000|2024-02-29 17:00:00|32598|32578|32613|32593|32618|32598|32598|32578|24
1709226300000|2024-02-29 17:05:00|32608|32588|32598|32578|32613|32593|32593|32573|37
1709226600000|2024-02-29 17:10:00|32603|32583|32608|32588|32613|32588|32598|32578|29
1709226900000|2024-02-29 17:15:00|32613|32593|32608|32583|32613|32593|32603|32583|20
1709227200000|2024-02-29 17:20:00|32603|32588|32603|32583|32613|32588|32598|32578|17
1709227500000|2024-02-29 17:25:00|32598|32578|32593|32573|32603|32583|32593|32573|14
1709227800000|2024-02-29 17:30:00|32598|32578|32598|32578|32603|32583|32593|32573|5
1709228100000|2024-02-29 17:35:00|32603|32583|32603|32583|32608|32588|32598|32578|17
1709228400000|2024-02-29 17:40:00|32608|32588|32608|32588|32613|32588|32603|32578|11
1709228700000|2024-02-29 17:45:00|32603|32583|32623|32603|32623|32603|32603|32583|14
1709229000000|2024-02-29 17:50:00|32628|32598|32633|32613|32633|32613|32618|32598|23
1709229300000|2024-02-29 17:55:00|32628|32608|32638|32618|32643|32618|32628|32608|10
1709229600000|2024-02-29 18:00:00|32643|32623|32643|32623|32643|32623|32638|32613|14
1709229900000|2024-02-29 18:05:00|32638|32618|32648|32628|32648|32628|32638|32618|19
1709230200000|2024-02-29 18:10:00|32643|32623|32653|32633|32653|32633|32643|32623|6
1709230500000|2024-02-29 18:15:00|32648|32628|32648|32628|32653|32628|32643|32623|42
1709230800000|2024-02-29 18:20:00|32643|32623|32638|32618|32643|32628|32633|32613|67
1709231100000|2024-02-29 18:25:00|32643|32623|32648|32628|32648|32628|32638|32623|15
1709231400000|2024-02-29 18:30:00|32643|32623|32648|32628|32653|32628|32643|32623|9
1709231700000|2024-02-29 18:35:00|32653|32633|32653|32633|32653|32633|32648|32628|8
1709232000000|2024-02-29 18:40:00|32648|32628|32643|32623|32648|32633|32638|32618|5
1709232300000|2024-02-29 18:45:00|32648|32628|32643|32623|32648|32628|32643|32623|1
1709232600000|2024-02-29 18:50:00|32648|32628|32653|32633|32653|32633|32648|32623|6
1709232900000|2024-02-29 18:55:00|32658|32638|32653|32633|32658|32638|32653|32633|12
1709233200000|2024-02-29 19:00:00|32658|32638|32658|32638|32658|32638|32653|32633|20
1709233500000|2024-02-29 19:05:00|32653|32633|32653|32633|32658|32638|32648|32623|24
1709233800000|2024-02-29 19:10:00|32648|32628|32658|32638|32658|32638|32648|32628|9
1709234100000|2024-02-29 19:15:00|32663|32633|32678|32658|32678|32658|32663|32633|35
1709234400000|2024-02-29 19:20:00|32673|32653|32668|32648|32678|32658|32668|32648|6
1709234700000|2024-02-29 19:25:00|32663|32643|32650.5|32635.5|32663|32643|32645.5|32623|4
1709235000000|2024-02-29 19:30:00|32648|32633|32655.5|32640.5|32655.5|32640.5|32648|32633|12
1709235300000|2024-02-29 19:35:00|32658|32643|32655.5|32640.5|32660.5|32645.5|32655.5|32640.5|2
1709235600000|2024-02-29 19:40:00|32653|32638|32640.5|32625.5|32655.5|32640.5|32635.5|32620.5|7
1709235900000|2024-02-29 19:45:00|32638|32623|32645.5|32630.5|32645.5|32630.5|32633|32618|24
1709236200000|2024-02-29 19:50:00|32648|32633|32640.5|32625.5|32653|32638|32640.5|32625.5|1
1709236500000|2024-02-29 19:55:00|32645.5|32630.5|32665.5|32650.5|32665.5|32650.5|32645.5|32630.5|7
1709236800000|2024-02-29 20:00:00|32663|32648|32663|32648|32670.5|32655.5|32655.5|32640.5|3
1709237100000|2024-02-29 20:05:00|32660.5|32645.5|32655.5|32640.5|32663|32648|32653|32638|5
1709237400000|2024-02-29 20:10:00|32653|32638|32650.5|32635.5|32655.5|32640.5|32650.5|32635.5|6
1709237700000|2024-02-29 20:15:00|32653|32638|32660.5|32645.5|32660.5|32645.5|32653|32638|3
1709238000000|2024-02-29 20:20:00|32655.5|32640.5|32660.5|32645.5|32665.5|32650.5|32655.5|32640.5|21
1709238300000|2024-02-29 20:25:00|32663|32648|32668|32653|32670.5|32655.5|32663|32648|10
1709238600000|2024-02-29 20:30:00|32665.5|32650.5|32673|32658|32673|32658|32665.5|32650.5|43
1709238900000|2024-02-29 20:35:00|32670.5|32655.5|32673|32658|32680.5|32665.5|32665.5|32650.5|63
1709239200000|2024-02-29 20:40:00|32670.5|32655.5|32675.5|32660.5|32680.5|32665.5|32670.5|32655.5|12
1709239500000|2024-02-29 20:45:00|32673|32658|32683|32668|32690.5|32675.5|32673|32658|16
1709239800000|2024-02-29 20:50:00|32685.5|32670.5|32690.5|32675.5|32690.5|32675.5|32685.5|32670.5|15
1709240100000|2024-02-29 20:55:00|32693|32678|32708|32693|32715.5|32700.5|32693|32678|61
1709240400000|2024-02-29 21:00:00|32715.1|32675.1|32679.6|32639.6|32715.1|32675.1|32653.5|32613.5|0
1709240700000|2024-02-29 21:05:00|32679.5|32639.5|32696.9|32656.9|32696.9|32656.9|32661.5|32621.5|0
1709241000000|2024-02-29 21:10:00|32697|32657|32695.6|32655.6|32700.3|32660.3|32687.6|32647.6|0
1709241300000|2024-02-29 21:15:00|32695.5|32655.5|32703.6|32663.6|32703.6|32663.6|32693.6|32653.6|0
1709241600000|2024-02-29 21:20:00|32701.6|32661.6|32706.9|32666.9|32709.6|32669.6|32701.6|32661.6|0
1709241900000|2024-02-29 21:25:00|32705.6|32665.6|32713|32673|32713|32673|32703.6|32663.6|0
1709242200000|2024-02-29 21:30:00|32713.6|32673.6|32699.4|32659.4|32715|32675|32697.4|32657.4|0
1709242500000|2024-02-29 21:35:00|32699.5|32659.5|32697.4|32657.4|32702.1|32662.1|32697.4|32657.4|0
1709242800000|2024-02-29 21:40:00|32696.1|32656.1|32691.4|32651.4|32696.8|32656.8|32691.4|32651.4|0
1709243100000|2024-02-29 21:45:00|32689.4|32649.4|32692.8|32652.8|32694.1|32654.1|32686.1|32646.1|0
1709243400000|2024-02-29 21:50:00|32693.4|32653.4|32691.4|32651.4|32694.1|32654.1|32691.4|32651.4|0
1709243700000|2024-02-29 21:55:00|32691.5|32651.5|32690.1|32650.1|32692.8|32652.8|32684.8|32644.8|0
1709244000000|2024-02-29 22:00:00|32688.8|32648.8|32690.8|32650.8|32691.4|32651.4|32688.8|32648.8|0
1709244300000|2024-02-29 22:05:00|32691.4|32651.4|32689.4|32649.4|32691.4|32651.4|32689.4|32649.4|0
1709244600000|2024-02-29 22:10:00|32689.5|32649.5|32690.3|32650.3|32692.1|32652.1|32689.5|32649.5|0
1709244900000|2024-02-29 22:15:00|32691|32651|32689.6|32649.6|32691|32651|32689.6|32649.6|0
1709245200000|2024-02-29 22:20:00|32689.7|32649.7|32688.3|32648.3|32691.7|32651.7|32687.7|32647.7|0
1709245800000|2024-02-29 22:30:00|32688.4|32648.4|32689|32649|32692.3|32652.3|32688.4|32648.4|0
1709246100000|2024-02-29 22:35:00|32689.6|32649.6|32687.7|32647.7|32689.6|32649.6|32687|32647|0
1709246400000|2024-02-29 22:40:00|32689|32649|32697.7|32657.7|32697.7|32657.7|32689|32649|0
1709246700000|2024-02-29 22:45:00|32697.5|32657.5|32696.3|32656.3|32698.3|32658.3|32692.3|32652.3|0
1709247000000|2024-02-29 22:50:00|32695.7|32655.7|32697|32657|32697|32657|32693.7|32653.7|0
1709247300000|2024-02-29 22:55:00|32697.7|32657.7|32699|32659|32699.7|32659.7|32697|32657|0
1709247600000|2024-02-29 23:00:00|32698.9|32658.9|32709.7|32669.7|32712.3|32672.3|32693|32653|0
1709247900000|2024-02-29 23:05:00|32710.4|32670.4|32702.3|32662.3|32712.3|32672.3|32701.7|32661.7|0
1709248200000|2024-02-29 23:10:00|32702.4|32662.4|32701|32661|32705.7|32665.7|32697.7|32657.7|0
1709248500000|2024-02-29 23:15:00|32701.1|32661.1|32691.6|32651.6|32702.3|32662.3|32689.7|32649.7|0
1709248800000|2024-02-29 23:20:00|32690.3|32650.3|32673.6|32633.6|32691.6|32651.6|32670.3|32630.3|0
1709249100000|2024-02-29 23:25:00|32672.3|32632.3|32677|32637|32678.3|32638.3|32672.3|32632.3|0
1709249400000|2024-02-29 23:30:00|32677.6|32637.6|32665.1|32625.1|32681.6|32641.6|32660.4|32620.4|0
1709249700000|2024-02-29 23:35:00|32663.1|32623.1|32658.5|32618.5|32663.1|32623.1|32651.8|32611.8|0
1709250000000|2024-02-29 23:40:00|32659.1|32619.1|32655.1|32615.1|32660.4|32620.4|32655.1|32615.1|0
1709250300000|2024-02-29 23:45:00|32653.8|32613.8|32669.8|32629.8|32671.1|32631.1|32651.8|32611.8|0
1709250600000|2024-02-29 23:50:00|32669.9|32629.9|32669.8|32629.8|32674.5|32634.5|32668.5|32628.5|0
1709250900000|2024-02-29 23:55:00|32669.9|32629.9|32671.1|32631.1|32673.1|32633.1|32666.5|32626.5|0
1709251200000|2024-03-01 00:00:00|32671.2|32631.2|32685.8|32645.8|32685.8|32645.8|32671.1|32631.1|0
1709251500000|2024-03-01 00:05:00|32684.5|32644.5|32687.2|32647.2|32689.2|32649.2|32681.1|32641.1|0
1709251800000|2024-03-01 00:10:00|32689.2|32649.2|32708.5|32668.5|32708.5|32668.5|32687.2|32647.2|0
1709252100000|2024-03-01 00:15:00|32708.6|32668.6|32722.3|32682.3|32728.7|32688.7|32702.7|32662.7|0
1709252400000|2024-03-01 00:20:00|32722.4|32682.4|32728.7|32688.7|32735.3|32695.3|32722.4|32682.4|0
1709252700000|2024-03-01 00:25:00|32728.6|32688.6|32728.6|32688.6|32728.8|32688.8|32728.6|32688.6|0
1709253000000|2024-03-01 00:30:00|32728.7|32688.7|32728.6|32688.6|32728.7|32688.7|32728.5|32688.5|0
1709253300000|2024-03-01 00:35:00|32728.5|32688.5|32728.6|32688.6|32735.3|32695.3|32728.5|32688.5|0
1709253600000|2024-03-01 00:40:00|32728.5|32688.5|32735.1|32695.1|32735.1|32695.1|32728.4|32688.4|0
1709253900000|2024-03-01 00:45:00|32735|32695|32735|32695|32735.1|32695.1|32728.4|32688.4|0
1709254200000|2024-03-01 00:50:00|32728.6|32688.6|32749.6|32709.6|32749.8|32709.8|32728.6|32688.6|0
1709254500000|2024-03-01 00:55:00|32749.7|32709.7|32749.8|32709.8|32749.9|32709.9|32749.6|32709.6|0
1709254800000|2024-03-01 01:00:00|32749.9|32709.9|32749.1|32709.1|32763|32723|32749.1|32709.1|0
1709255100000|2024-03-01 01:05:00|32748.9|32708.9|32742.4|32702.4|32748.9|32708.9|32735.7|32695.7|0
1709255400000|2024-03-01 01:10:00|32735.9|32695.9|32748.9|32708.9|32749.1|32709.1|32735.9|32695.9|0
1709255700000|2024-03-01 01:15:00|32742.4|32702.4|32742.4|32702.4|32742.5|32702.5|32742.3|32702.3|0
1709256000000|2024-03-01 01:20:00|32742.5|32702.5|32742.4|32702.4|32742.5|32702.5|32735.9|32695.9|0
1709256300000|2024-03-01 01:25:00|32736|32696|32742.6|32702.6|32742.7|32702.7|32735.9|32695.9|0
1709256600000|2024-03-01 01:30:00|32736.1|32696.1|32742.8|32702.8|32742.8|32702.8|32736.1|32696.1|0
1709256900000|2024-03-01 01:35:00|32742.9|32702.9|32762.6|32722.6|32769.2|32729.2|32742.8|32702.8|0
1709257200000|2024-03-01 01:40:00|32762.7|32722.7|32756.1|32716.1|32769.3|32729.3|32756|32716|0
1709257500000|2024-03-01 01:45:00|32756.2|32716.2|32762.9|32722.9|32769.5|32729.5|32756.2|32716.2|0
1709257800000|2024-03-01 01:50:00|32763|32723|32769.5|32729.5|32769.6|32729.6|32762.9|32722.9|0
1709258100000|2024-03-01 01:55:00|32769.6|32729.6|32789.5|32749.5|32789.5|32749.5|32769.6|32729.6|0
1709258400000|2024-03-01 02:00:00|32789.4|32749.4|32789.2|32749.2|32789.5|32749.5|32782.8|32742.8|0
1709258700000|2024-03-01 02:05:00|32789.3|32749.3|32793.2|32753.2|32793.3|32753.3|32789.2|32749.2|0
1709259000000|2024-03-01 02:10:00|32793.3|32753.3|32799.8|32759.8|32799.9|32759.9|32793.1|32753.1|0
1709259300000|2024-03-01 02:15:00|32799.9|32759.9|32799.8|32759.8|32800|32760|32799.7|32759.7|0
1709259600000|2024-03-01 02:20:00|32799.7|32759.7|32799.9|32759.9|32800|32760|32799.7|32759.7|0
1709259900000|2024-03-01 02:25:00|32800|32760|32799.9|32759.9|32806.5|32766.5|32799.8|32759.8|0
1709260200000|2024-03-01 02:30:00|32800|32760|32799.8|32759.8|32806.5|32766.5|32799.8|32759.8|0
1709260500000|2024-03-01 02:35:00|32799.9|32759.9|32806.3|32766.3|32806.4|32766.4|32799.7|32759.7|0
1709260800000|2024-03-01 02:40:00|32803.1|32763.1|32806.4|32766.4|32806.4|32766.4|32799.8|32759.8|0
1709261100000|2024-03-01 02:45:00|32799.9|32759.9|32800|32760|32800|32760|32793.4|32753.4|0
1709261400000|2024-03-01 02:50:00|32799.9|32759.9|32806.7|32766.7|32806.8|32766.8|32793.5|32753.5|0
1709261700000|2024-03-01 02:55:00|32806.6|32766.6|32806.7|32766.7|32806.7|32766.7|32800.2|32760.2|0
1709262000000|2024-03-01 03:00:00|32806.8|32766.8|32806.9|32766.9|32807|32767|32806.8|32766.8|0
1709262300000|2024-03-01 03:05:00|32806.8|32766.8|32806.8|32766.8|32806.9|32766.9|32800.3|32760.3|0
1709262600000|2024-03-01 03:10:00|32806.7|32766.7|32806.8|32766.8|32813.4|32773.4|32806.7|32766.7|0
1709262900000|2024-03-01 03:15:00|32806.9|32766.9|32806.9|32766.9|32806.9|32766.9|32806.8|32766.8|0
1709263200000|2024-03-01 03:20:00|32800.4|32760.4|32800.3|32760.3|32800.4|32760.4|32800.3|32760.3|0
1709263500000|2024-03-01 03:25:00|32800.4|32760.4|32806.9|32766.9|32807|32767|32800.4|32760.4|0
1709263800000|2024-03-01 03:30:00|32806.8|32766.8|32806.8|32766.8|32806.8|32766.8|32806.7|32766.7|0
1709264100000|2024-03-01 03:35:00|32806.7|32766.7|32800.3|32760.3|32806.8|32766.8|32800.2|32760.2|0
1709264400000|2024-03-01 03:40:00|32800.4|32760.4|32799.8|32759.8|32800.4|32760.4|32799.8|32759.8|0
1709264700000|2024-03-01 03:45:00|32799.9|32759.9|32803.1|32763.1|32806.4|32766.4|32799.8|32759.8|0
1709265000000|2024-03-01 03:50:00|32806.3|32766.3|32806.3|32766.3|32806.4|32766.4|32799.8|32759.8|0
1709265300000|2024-03-01 03:55:00|32806.4|32766.4|32806.4|32766.4|32806.4|32766.4|32806.3|32766.3|0
1709265600000|2024-03-01 04:00:00|32806.3|32766.3|32799.8|32759.8|32806.4|32766.4|32799.8|32759.8|0
1709265900000|2024-03-01 04:05:00|32796.6|32756.6|32793.2|32753.2|32799.8|32759.8|32793.2|32753.2|0
1709266200000|2024-03-01 04:10:00|32793.3|32753.3|32799.7|32759.7|32799.7|32759.7|32793.3|32753.3|0
1709266500000|2024-03-01 04:15:00|32806.2|32766.2|32812.6|32772.6|32812.7|32772.7|32806.2|32766.2|0
1709266800000|2024-03-01 04:20:00|32806.1|32766.1|32812.5|32772.5|32812.6|32772.6|32806.1|32766.1|0
1709267100000|2024-03-01 04:25:00|32812.6|32772.6|32812.5|32772.5|32812.6|32772.6|32812.4|32772.4|0
1709267400000|2024-03-01 04:30:00|32812.4|32772.4|32812.5|32772.5|32812.5|32772.5|32806|32766|0
1709267700000|2024-03-01 04:35:00|32812.4|32772.4|32806|32766|32812.5|32772.5|32805.9|32765.9|0
1709268000000|2024-03-01 04:40:00|32805.9|32765.9|32805.9|32765.9|32805.9|32765.9|32805.9|32765.9|0
1709268300000|2024-03-01 04:45:00|32806|32766|32805.9|32765.9|32806|32766|32805.9|32765.9|0
1709269200000|2024-03-01 05:00:00|32805.8|32765.8|32805.9|32765.9|32805.9|32765.9|32805.8|32765.8|0
1709269500000|2024-03-01 05:05:00|32805.8|32765.8|32805.8|32765.8|32805.9|32765.9|32805.7|32765.7|0
1709269800000|2024-03-01 05:10:00|32805.9|32765.9|32806|32766|32806|32766|32805.9|32765.9|0
1709270100000|2024-03-01 05:15:00|32806.1|32766.1|32806|32766|32806.1|32766.1|32805.9|32765.9|0
1709270400000|2024-03-01 05:20:00|32806.1|32766.1|32801.2|32761.2|32812.6|32772.6|32801.2|32761.2|0
1709270700000|2024-03-01 05:25:00|32801.3|32761.3|32801.2|32761.2|32807.7|32767.7|32801.2|32761.2|0
1709271000000|2024-03-01 05:30:00|32798|32758|32794.7|32754.7|32798|32758|32788.1|32748.1|0
1709271300000|2024-03-01 05:35:00|32794.6|32754.6|32794.7|32754.7|32794.7|32754.7|32788.2|32748.2|0
1709271600000|2024-03-01 05:40:00|32791.5|32751.5|32794.8|32754.8|32794.8|32754.8|32788.3|32748.3|0
1709271900000|2024-03-01 05:45:00|32794.9|32754.9|32801.4|32761.4|32804.8|32764.8|32794.9|32754.9|0
1709272200000|2024-03-01 05:50:00|32801.5|32761.5|32801.4|32761.4|32808|32768|32801.4|32761.4|0
1709272500000|2024-03-01 05:55:00|32795|32755|32794.9|32754.9|32795|32755|32788.4|32748.4|0
1709272800000|2024-03-01 06:00:00|32795|32755|32794.8|32754.8|32795.1|32755.1|32788.5|32748.5|0
1709273100000|2024-03-01 06:05:00|32794.9|32754.9|32801.4|32761.4|32801.6|32761.6|32794.8|32754.8|0
1709273400000|2024-03-01 06:10:00|32795|32755|32801.6|32761.6|32801.6|32761.6|32794.9|32754.9|0
1709273700000|2024-03-01 06:15:00|32801.7|32761.7|32808.4|32768.4|32808.5|32768.5|32801.7|32761.7|0
1709274000000|2024-03-01 06:20:00|32808.3|32768.3|32808.2|32768.2|32808.4|32768.4|32808.2|32768.2|0
1709274300000|2024-03-01 06:25:00|32801.7|32761.7|32801.8|32761.8|32801.8|32761.8|32801.7|32761.7|0
1709274600000|2024-03-01 06:30:00|32801.7|32761.7|32795.1|32755.1|32801.7|32761.7|32795.1|32755.1|0
1709274900000|2024-03-01 06:35:00|32795.2|32755.2|32795.2|32755.2|32801.6|32761.6|32795.1|32755.1|0
1709275200000|2024-03-01 06:40:00|32795.1|32755.1|32789|32749|32802|32762|32788.9|32748.9|0
1709275500000|2024-03-01 06:45:00|32795.5|32755.5|32795.9|32755.9|32796|32756|32789.5|32749.5|0
1709275800000|2024-03-01 06:50:00|32789.4|32749.4|32789.4|32749.4|32789.4|32749.4|32789.3|32749.3|0
1709276100000|2024-03-01 06:55:00|32789.5|32749.5|32789.6|32749.6|32789.6|32749.6|32789.4|32749.4|0
1709276400000|2024-03-01 07:00:00|32789.5|32749.5|32779.1|32764.1|32791.6|32776.6|32771.6|32736.4|56
1709276700000|2024-03-01 07:05:00|32776.6|32761.6|32764.1|32749.1|32776.6|32761.6|32764.1|32749.1|23
1709277000000|2024-03-01 07:10:00|32766.6|32751.6|32766.6|32751.6|32774.1|32759.1|32764.1|32749.1|25
1709277300000|2024-03-01 07:15:00|32764.1|32749.1|32774.1|32759.1|32774.1|32759.1|32764.1|32749.1|7
1709277600000|2024-03-01 07:20:00|32771.6|32756.6|32769.1|32754.1|32771.6|32756.6|32759.1|32744.1|21
1709277900000|2024-03-01 07:25:00|32774.1|32759.1|32766.6|32751.6|32774.1|32759.1|32761.6|32746.6|12
1709278200000|2024-03-01 07:30:00|32764.1|32749.1|32769.1|32754.1|32779.1|32764.1|32764.1|32749.1|18
1709278500000|2024-03-01 07:35:00|32766.6|32751.6|32761.6|32746.6|32769.1|32754.1|32759.1|32744.1|11
1709278800000|2024-03-01 07:40:00|32764.1|32749.1|32756.6|32741.6|32764.1|32749.1|32749.1|32734.1|14
1709279100000|2024-03-01 07:45:00|32754.1|32739.1|32759.1|32744.1|32764.1|32749.1|32754.1|32739.1|14
1709279400000|2024-03-01 07:50:00|32761.6|32746.6|32769.1|32754.1|32769.1|32754.1|32761.6|32746.6|4
1709279700000|2024-03-01 07:55:00|32764.1|32749.1|32761.6|32746.6|32764.1|32749.1|32754.1|32739.1|28
1709280000000|2024-03-01 08:00:00|32764.1|32749.1|32764.1|32749.1|32776.6|32761.6|32724.1|32709.1|643
1709280300000|2024-03-01 08:05:00|32766.6|32751.6|32774.1|32759.1|32779.1|32764.1|32756.6|32741.6|136
1709280600000|2024-03-01 08:10:00|32776.6|32761.6|32799.1|32784.1|32804.1|32789.1|32764.1|32749.1|222
1709280900000|2024-03-01 08:15:00|32794.1|32779.1|32811.6|32796.6|32814.1|32799.1|32781.6|32766.6|332
1709281200000|2024-03-01 08:20:00|32809.1|32794.1|32814.1|32799.1|32819.1|32804.1|32799.1|32784.1|190
1709281500000|2024-03-01 08:25:00|32819.1|32804.1|32829.1|32814.1|32831.6|32816.6|32799.1|32784.1|271
1709281800000|2024-03-01 08:30:00|32824.1|32809.1|32814.1|32799.1|32829.1|32814.1|32814.1|32799.1|245
1709282100000|2024-03-01 08:35:00|32819.1|32804.1|32819.1|32804.1|32829.1|32814.1|32809.1|32794.1|179
1709282400000|2024-03-01 08:40:00|32821.9|32806.9|32776.9|32761.9|32821.9|32806.9|32771.9|32756.9|163
1709282700000|2024-03-01 08:45:00|32781.9|32766.9|32771.9|32756.9|32784.4|32769.4|32751.9|32736.9|184
1709283000000|2024-03-01 08:50:00|32776.9|32761.9|32786.9|32771.9|32786.9|32771.9|32774.4|32759.4|76
1709283300000|2024-03-01 08:55:00|32789.4|32774.4|32821.9|32806.9|32831.9|32816.9|32789.4|32774.4|116
1709283600000|2024-03-01 09:00:00|32824.4|32809.4|32846.9|32831.9|32849.4|32834.4|32824.4|32809.4|185
1709283900000|2024-03-01 09:05:00|32844.4|32829.4|32886.9|32871.9|32886.9|32871.9|32836.9|32821.9|277
1709284200000|2024-03-01 09:10:00|32881.9|32866.9|32901.9|32886.9|32906.9|32891.9|32874.4|32859.4|241
1709284500000|2024-03-01 09:15:00|32904.4|32889.4|32936.9|32921.9|32936.9|32921.9|32901.9|32886.9|189
1709284800000|2024-03-01 09:20:00|32939.4|32924.4|32926.9|32911.9|32941.9|32926.9|32926.9|32911.9|145
1709285100000|2024-03-01 09:25:00|32924.4|32909.4|32891.9|32876.9|32926.9|32911.9|32886.9|32871.9|183
1709285400000|2024-03-01 09:30:00|32886.9|32871.9|32899.4|32884.4|32906.9|32891.9|32881.9|32866.9|75
1709285700000|2024-03-01 09:35:00|32896.9|32881.9|32911.9|32896.9|32916.9|32901.9|32896.9|32881.9|64
1709286000000|2024-03-01 09:40:00|32914.4|32899.4|32921.9|32906.9|32926.9|32911.9|32911.9|32896.9|76
1709286300000|2024-03-01 09:45:00|32916.9|32901.9|32936.9|32921.9|32939.4|32924.4|32911.9|32896.9|91
1709286600000|2024-03-01 09:50:00|32939.4|32924.4|32911.9|32896.9|32946.9|32931.9|32911.9|32896.9|132
1709286900000|2024-03-01 09:55:00|32914.4|32899.4|32901.9|32886.9|32924.4|32909.4|32901.9|32886.9|79
1709287200000|2024-03-01 10:00:00|32899.4|32884.4|32891.9|32876.9|32899.4|32884.4|32876.9|32861.9|190
1709287500000|2024-03-01 10:05:00|32894.4|32879.4|32906.9|32891.9|32911.9|32896.9|32889.4|32874.4|140
1709287800000|2024-03-01 10:10:00|32911.9|32896.9|32866.9|32851.9|32911.9|32896.9|32861.9|32846.9|232
1709288100000|2024-03-01 10:15:00|32871.9|32856.9|32866.9|32851.9|32871.9|32856.9|32836.9|32821.9|171
1709288400000|2024-03-01 10:20:00|32871.9|32856.9|32861.9|32846.9|32876.9|32861.9|32859.4|32844.4|106
1709288700000|2024-03-01 10:25:00|32859.4|32844.4|32871.9|32856.9|32871.9|32856.9|32856.9|32841.9|88
1709289000000|2024-03-01 10:30:00|32876.9|32861.9|32876.9|32861.9|32904.4|32889.4|32871.9|32856.9|131
1709289300000|2024-03-01 10:35:00|32879.4|32864.4|32894.4|32879.4|32896.9|32881.9|32871.9|32856.9|59
1709289600000|2024-03-01 10:40:00|32891.9|32876.9|32866.9|32851.9|32896.9|32881.9|32866.9|32851.9|81
1709289900000|2024-03-01 10:45:00|32869.4|32854.4|32856.9|32841.9|32871.9|32856.9|32846.9|32831.9|78
1709290200000|2024-03-01 10:50:00|32861.9|32846.9|32861.9|32846.9|32866.9|32851.9|32846.9|32831.9|147
1709290500000|2024-03-01 10:55:00|32859.4|32844.4|32861.9|32846.9|32861.9|32846.9|32846.9|32831.9|42
1709290800000|2024-03-01 11:00:00|32859.4|32844.4|32856.9|32841.9|32881.9|32866.9|32851.9|32836.9|99
1709291100000|2024-03-01 11:05:00|32859.4|32844.4|32851.9|32836.9|32866.9|32851.9|32846.9|32831.9|59
1709291400000|2024-03-01 11:10:00|32856.9|32841.9|32866.9|32851.9|32871.9|32856.9|32856.9|32841.9|50
1709291700000|2024-03-01 11:15:00|32871.9|32856.9|32891.9|32876.9|32891.9|32876.9|32871.9|32856.9|51
1709292000000|2024-03-01 11:20:00|32889.4|32874.4|32909.4|32894.4|32909.4|32894.4|32886.9|32871.9|74
1709292300000|2024-03-01 11:25:00|32911.9|32896.9|32916.9|32901.9|32921.9|32906.9|32906.9|32891.9|87
1709292600000|2024-03-01 11:30:00|32919.4|32904.4|32931.9|32916.9|32936.9|32921.9|32916.9|32901.9|80
1709292900000|2024-03-01 11:35:00|32934.4|32919.4|32941.9|32926.9|32941.9|32926.9|32926.9|32911.9|89
1709293200000|2024-03-01 11:40:00|32946.9|32931.9|32944.4|32929.4|32956.9|32941.9|32944.4|32929.4|97
1709293500000|2024-03-01 11:45:00|32941.9|32926.9|32941.9|32926.9|32951.9|32936.9|32941.9|32926.9|69
1709293800000|2024-03-01 11:50:00|32944.4|32929.4|32951.9|32936.9|32951.9|32936.9|32941.9|32926.9|112
1709294100000|2024-03-01 11:55:00|32956.9|32941.9|32971.9|32956.9|32971.9|32956.9|32956.9|32941.9|83
1709294400000|2024-03-01 12:00:00|32974.4|32959.4|32964.4|32949.4|32976.9|32961.9|32959.4|32944.4|77
1709294700000|2024-03-01 12:05:00|32961.9|32946.9|32964.4|32949.4|32971.9|32956.9|32956.9|32941.9|41
1709295000000|2024-03-01 12:10:00|32961.9|32946.9|32966.9|32951.9|32974.4|32959.4|32956.9|32941.9|47
1709295300000|2024-03-01 12:15:00|32961.9|32946.9|32941.9|32926.9|32966.9|32951.9|32941.9|32926.9|43
1709295600000|2024-03-01 12:20:00|32944.4|32929.4|32924.4|32909.4|32951.9|32936.9|32924.4|32909.4|81
1709295900000|2024-03-01 12:25:00|32926.9|32911.9|32926.9|32911.9|32931.9|32916.9|32919.4|32904.4|57
1709296200000|2024-03-01 12:30:00|32921.9|32906.9|32936.9|32921.9|32939.4|32924.4|32916.9|32901.9|32
1709296500000|2024-03-01 12:35:00|32939.4|32924.4|32951.9|32936.9|32951.9|32936.9|32931.9|32916.9|62
1709296800000|2024-03-01 12:40:00|32950.5|32935.5|32943|32928|32950.5|32935.5|32940.5|32925.5|41
1709297100000|2024-03-01 12:45:00|32940.5|32925.5|32955.5|32940.5|32960.5|32945.5|32940.5|32925.5|38
1709297400000|2024-03-01 12:50:00|32958|32943|32970.5|32955.5|32970.5|32955.5|32955.5|32940.5|45
1709297700000|2024-03-01 12:55:00|32965.5|32950.5|32960.5|32945.5|32970.5|32955.5|32955.5|32940.5|38
1709298000000|2024-03-01 13:00:00|32955.5|32940.5|32960.5|32945.5|32965.5|32950.5|32945.5|32930.5|109
1709298300000|2024-03-01 13:05:00|32958|32943|32955.5|32940.5|32965.5|32950.5|32950.5|32935.5|66
1709298600000|2024-03-01 13:10:00|32953|32938|32960.5|32945.5|32960.5|32945.5|32950.5|32935.5|29
1709298900000|2024-03-01 13:15:00|32958|32943|32958|32943|32965.5|32950.5|32953|32938|71
1709299200000|2024-03-01 13:20:00|32955.5|32940.5|32960.5|32945.5|32970.5|32955.5|32950.5|32935.5|68
1709299500000|2024-03-01 13:25:00|32958|32943|32960.5|32945.5|32963|32948|32950.5|32935.5|51
1709299800000|2024-03-01 13:30:00|32955.5|32940.5|32955.5|32940.5|32965.5|32950.5|32950.5|32935.5|76
1709300100000|2024-03-01 13:35:00|32958|32943|32950.5|32935.5|32960.5|32945.5|32940.5|32925.5|66
1709300400000|2024-03-01 13:40:00|32955.5|32940.5|32945.5|32930.5|32955.5|32940.5|32943|32928|54
1709300700000|2024-03-01 13:45:00|32950.5|32935.5|32955.5|32940.5|32955.5|32940.5|32945.5|32930.5|31
1709301000000|2024-03-01 13:50:00|32953|32938|32945.5|32930.5|32955.5|32940.5|32945.5|32930.5|39
1709301300000|2024-03-01 13:55:00|32943|32928|32930.5|32915.5|32945.5|32930.5|32930.5|32915.5|78
1709301600000|2024-03-01 14:00:00|32928|32913|32900.5|32885.5|32930.5|32915.5|32898|32883|112
1709301900000|2024-03-01 14:05:00|32903|32888|32910.5|32895.5|32913|32898|32898|32883|45
1709302200000|2024-03-01 14:10:00|32913|32898|32925.5|32910.5|32925.5|32910.5|32910.5|32895.5|65
1709302500000|2024-03-01 14:15:00|32923|32908|32938|32923|32950.5|32935.5|32915.5|32900.5|87
1709302800000|2024-03-01 14:20:00|32940.5|32925.5|32940.5|32925.5|32945.5|32930.5|32925.5|32910.5|33
1709303100000|2024-03-01 14:25:00|32938|32923|32945.5|32930.5|32950.5|32935.5|32930.5|32915.5|75
1709303400000|2024-03-01 14:30:00|32943|32928|32945.5|32930.5|32953|32938|32938|32923|65
1709303700000|2024-03-01 14:35:00|32948|32933|32935.5|32920.5|32955.5|32940.5|32925.5|32910.5|65
1709304000000|2024-03-01 14:40:00|32933|32918|32930.5|32915.5|32935.5|32920.5|32915.5|32900.5|51
1709304300000|2024-03-01 14:45:00|32925.5|32910.5|32873|32858|32930.5|32915.5|32870.5|32855.5|672
1709304600000|2024-03-01 14:50:00|32870.5|32855.5|32825.5|32810.5|32870.5|32855.5|32825.5|32810.5|246
1709304900000|2024-03-01 14:55:00|32828|32813|32838|32823|32845.5|32830.5|32810.5|32795.5|149
1709305200000|2024-03-01 15:00:00|32845.5|32830.5|32800.5|32785.5|32863|32848|32800.5|32785.5|242
1709305500000|2024-03-01 15:05:00|32805.5|32790.5|32825.5|32810.5|32830.5|32815.5|32800.5|32785.5|333
1709305800000|2024-03-01 15:10:00|32827.9|32812.9|32852.9|32837.9|32857.9|32842.9|32817.9|32802.9|154
1709306100000|2024-03-01 15:15:00|32855.4|32840.4|32880.4|32865.4|32885.4|32870.4|32852.9|32837.9|87
1709306400000|2024-03-01 15:20:00|32882.9|32867.9|32902.9|32887.9|32902.9|32887.9|32877.9|32862.9|103
1709306700000|2024-03-01 15:25:00|32907.9|32892.9|32932.9|32917.9|32932.9|32917.9|32907.9|32892.9|99
1709307000000|2024-03-01 15:30:00|32930.4|32915.4|32937.9|32922.9|32950.4|32935.4|32922.9|32907.9|155
1709307300000|2024-03-01 15:35:00|32940.4|32925.4|32950.4|32935.4|32952.9|32937.9|32937.9|32922.9|107
1709307600000|2024-03-01 15:40:00|32947.9|32932.9|32957.9|32942.9|32962.9|32947.9|32947.9|32932.9|106
1709307900000|2024-03-01 15:45:00|32960.4|32945.4|32962.9|32947.9|32962.9|32947.9|32955.4|32940.4|121
1709308200000|2024-03-01 15:50:00|32967.9|32952.9|32955.4|32940.4|32967.9|32952.9|32952.9|32937.9|115
1709308500000|2024-03-01 15:55:00|32957.9|32942.9|32957.9|32942.9|32972.9|32957.9|32947.9|32932.9|100
1709308800000|2024-03-01 16:00:00|32952.9|32937.9|32947.9|32932.9|32952.9|32937.9|32942.9|32927.9|88
1709309100000|2024-03-01 16:05:00|32945.4|32930.4|32942.9|32927.9|32952.9|32937.9|32937.9|32922.9|108
1709309400000|2024-03-01 16:10:00|32940.4|32925.4|32932.9|32917.9|32955.4|32940.4|32927.9|32912.9|124
1709309700000|2024-03-01 16:15:00|32937.9|32922.9|32932.9|32917.9|32942.9|32927.9|32927.9|32912.9|108
1709310000000|2024-03-01 16:20:00|32927.9|32912.9|32937.9|32922.9|32942.9|32927.9|32925.4|32910.4|177
1709310300000|2024-03-01 16:25:00|32932.9|32917.9|32907.9|32892.9|32937.9|32922.9|32905.4|32890.4|452
1709310600000|2024-03-01 16:30:00|32912.9|32897.9|32932.9|32917.9|32937.9|32922.9|32907.9|32892.9|307
1709310900000|2024-03-01 16:35:00|32937.9|32922.9|32942.9|32927.9|32950.4|32935.4|32927.9|32912.9|216
1709311200000|2024-03-01 16:40:00|32947.9|32932.9|32937.9|32922.9|32947.9|32932.9|32937.9|32922.9|39
1709311500000|2024-03-01 16:45:00|32935.4|32920.4|32940.4|32925.4|32942.9|32927.9|32932.9|32917.9|47
1709311800000|2024-03-01 16:50:00|32945.4|32920.4|32945.4|32925.4|32945.4|32925.4|32940.4|32920.4|14
1709312100000|2024-03-01 16:55:00|32940.4|32920.4|32935.4|32915.4|32940.4|32920.4|32935.4|32915.4|19
1709312400000|2024-03-01 17:00:00|32940.4|32920.4|32940.4|32920.4|32945.4|32920.4|32935.4|32915.4|14
1709312700000|2024-03-01 17:05:00|32945.4|32925.4|32945.4|32925.4|32950.4|32930.4|32940.4|32920.4|28
1709313000000|2024-03-01 17:10:00|32950.4|32930.4|32960.4|32940.4|32960.4|32940.4|32945.4|32925.4|25
1709313300000|2024-03-01 17:15:00|32955.4|32935.4|32960.4|32940.4|32960.4|32940.4|32950.4|32930.4|26
1709313600000|2024-03-01 17:20:00|32965.4|32935.4|32960.4|32935.4|32965.4|32940.4|32955.4|32935.4|13
1709313900000|2024-03-01 17:25:00|32955.4|32940.4|32950.4|32930.4|32960.4|32940.4|32950.4|32930.4|3
1709314200000|2024-03-01 17:30:00|32955.4|32935.4|32965.4|32940.4|32965.4|32945.4|32955.4|32935.4|34
1709314500000|2024-03-01 17:35:00|32960.4|32945.4|32955.4|32935.4|32965.4|32945.4|32950.4|32930.4|10
1709314800000|2024-03-01 17:40:00|32950.4|32930.4|32950.4|32925.4|32950.4|32930.4|32940.4|32920.4|17
1709315100000|2024-03-01 17:45:00|32945.4|32930.4|32950.4|32930.4|32950.4|32930.4|32940.4|32920.4|8
1709315400000|2024-03-01 17:50:00|32955.4|32935.4|32955.4|32935.4|32960.4|32940.4|32950.4|32930.4|7
1709315700000|2024-03-01 17:55:00|32950.4|32930.4|32950.4|32930.4|32955.4|32935.4|32945.4|32925.4|18
1709316000000|2024-03-01 18:00:00|32945.4|32925.4|32940.4|32920.4|32945.4|32930.4|32940.4|32920.4|5
1709316300000|2024-03-01 18:05:00|32945.4|32925.4|32950.4|32925.4|32950.4|32930.4|32945.4|32925.4|16
1709316600000|2024-03-01 18:10:00|32945.4|32930.4|32945.4|32925.4|32950.4|32930.4|32945.4|32925.4|14
1709316900000|2024-03-01 18:15:00|32950.4|32930.4|32945.4|32925.4|32955.4|32930.4|32945.4|32925.4|7
1709317200000|2024-03-01 18:20:00|32950.4|32930.4|32950.4|32930.4|32955.4|32930.4|32945.4|32925.4|11
1709317500000|2024-03-01 18:25:00|32955.4|32935.4|32955.4|32935.4|32960.4|32940.4|32950.4|32930.4|10
1709317800000|2024-03-01 18:30:00|32950.4|32930.4|32955.4|32935.4|32955.4|32935.4|32950.4|32930.4|6
1709318100000|2024-03-01 18:35:00|32950.4|32930.4|32950.4|32930.4|32950.4|32930.4|32950.4|32925.4|10
1709318400000|2024-03-01 18:40:00|32955.4|32935.4|32950.4|32930.4|32955.4|32935.4|32950.4|32930.4|10
1709318700000|2024-03-01 18:45:00|||||||||3
1709319000000|2024-03-01 18:50:00||32925.4||32930.4||32930.4||32925.4|5
1709319300000|2024-03-01 18:55:00|32955.4|32935.4|32955.4|32935.4|32960.4|32940.4|32950.4|32930.4|15
1709319600000|2024-03-01 19:00:00|32960.4|32940.4|32960.4|32940.4|32965.4|32945.4|32960.4|32935.4|30
1709319900000|2024-03-01 19:05:00|32965.4|32935.4|32960.4|32935.4|32965.4|32940.4|32955.4|32935.4|5
1709320200000|2024-03-01 19:10:00|32955.4|32940.4|32960.4|32940.4|32965.4|32940.4|32955.4|32940.4|8
1709320500000|2024-03-01 19:15:00|32965.4|32945.4|32950.4|32930.4|32965.4|32945.4|32950.4|32930.4|6
1709320800000|2024-03-01 19:20:00|32955.4|32935.4|32950.4|32930.4|32955.4|32935.4|32940.4|32920.4|9
1709321100000|2024-03-01 19:25:00|32955.4|32925.4|32955.4|32940.4|32960.4|32940.4|32955.4|32925.4|6
1709321400000|2024-03-01 19:30:00|32957.9|32942.9|32947.9|32932.9|32962.9|32947.9|32947.9|32932.9|6
1709321700000|2024-03-01 19:35:00|32945.4|32930.4|32947.9|32932.9|32952.9|32937.9|32942.9|32927.9|7
1709322000000|2024-03-01 19:40:00|32945.4|32930.4|32942.9|32927.9|32947.9|32932.9|32940.4|32925.4|5
1709322300000|2024-03-01 19:45:00|32945.4|32930.4|32950.4|32935.4|32952.9|32937.9|32945.4|32930.4|8
1709322600000|2024-03-01 19:50:00|32947.9|32932.9|32947.9|32932.9|32952.9|32937.9|32947.9|32932.9|5
1709322900000|2024-03-01 19:55:00|32945.4|32930.4|32945.4|32930.4|32947.9|32932.9|32942.9|32927.9|11
1709323200000|2024-03-01 20:00:00|32942.9|32927.9|32942.9|32927.9|32945.4|32930.4|32942.9|32927.9|2
1709323500000|2024-03-01 20:05:00|32947.9|32932.9|32942.9|32927.9|32947.9|32932.9|32937.9|32922.9|10
1709323800000|2024-03-01 20:10:00|32940.4|32925.4|32937.9|32922.9|32940.4|32925.4|32937.9|32922.9|4
1709324100000|2024-03-01 20:15:00|||||||||1
1709324400000|2024-03-01 20:20:00|32942.9|32927.9|32932.9|32917.9|32947.9|32932.9|32932.9|32917.9|54
1709324700000|2024-03-01 20:25:00|32937.9|32922.9|32942.9|32927.9|32950.4|32935.4|32937.9|32922.9|37
1709325000000|2024-03-01 20:30:00|32937.9|32922.9|32952.9|32937.9|32952.9|32937.9|32937.9|32922.9|85
1709325300000|2024-03-01 20:35:00|32950.4|32935.4|32957.9|32942.9|32957.9|32942.9|32947.9|32932.9|70
1709325600000|2024-03-01 20:40:00|32955.4|32940.4|32945.4|32930.4|32955.4|32940.4|32937.9|32922.9|50
1709325900000|2024-03-01 20:45:00|32947.9|32932.9|32945.4|32930.4|32952.9|32937.9|32942.9|32927.9|21
1709326200000|2024-03-01 20:50:00|32942.9|32927.9|32947.9|32932.9|32947.9|32932.9|32937.9|32922.9|8
1709326500000|2024-03-01 20:55:00|32950.4|32935.4|32962.9|32947.9|32962.9|32947.9|32942.9|32927.9|27
1709326800000|2024-03-01 21:00:00|32974.9|32934.9|32945.1|32905.1|32974.9|32934.9|32943.1|32903.1|0
1709327100000|2024-03-01 21:05:00|32945|32905|32943.1|32903.1|32946.4|32906.4|32939.7|32899.7|0
1709327400000|2024-03-01 21:10:00|32945.1|32905.1|32938.4|32898.4|32945.1|32905.1|32937|32897|0
1709327700000|2024-03-01 21:15:00|32938.3|32898.3|32937|32897|32938.4|32898.4|32934.3|32894.3|0
1709328000000|2024-03-01 21:20:00|32935|32895|32939.7|32899.7|32943.1|32903.1|32935|32895|0
1709328300000|2024-03-01 21:25:00|32938.4|32898.4|32935|32895|32939.7|32899.7|32935|32895|0
1709328600000|2024-03-01 21:30:00|32934.3|32894.3|32937|32897|32937|32897|32933.7|32893.7|0
1709328900000|2024-03-01 21:35:00|32937.7|32897.7|32939.7|32899.7|32939.7|32899.7|32937|32897|0
1709329200000|2024-03-01 21:40:00|32938.4|32898.4|32938.4|32898.4|32938.4|32898.4|32933.7|32893.7|0
1709329500000|2024-03-01 21:45:00|32938.3|32898.3|32933.7|32893.7|32938.3|32898.3|32933.7|32893.7|0
1709329800000|2024-03-01 21:50:00|32935|32895|32933.7|32893.7|32935|32895|32932.3|32892.3|0
1709330100000|2024-03-01 21:55:00|32933.6|32893.6|32924.9|32884.9|32935|32895|32922.9|32882.9|0
1709506800000|2024-03-03 23:00:00|32958.2|32918.2|32956.2|32916.2|32958.2|32918.2|32949.4|32909.4|0
1709507100000|2024-03-03 23:05:00|32956.9|32916.9|32969|32929|32969|32929|32956.2|32916.2|0
1709507400000|2024-03-03 23:10:00|32970.3|32930.3|32960.9|32920.9|32972.3|32932.3|32960.9|32920.9|0
1709507700000|2024-03-03 23:15:00|32961.6|32921.6|32957.5|32917.5|32965.6|32925.6|32957.5|32917.5|0
1709508000000|2024-03-03 23:20:00|32956.2|32916.2|32950.2|32910.2|32956.2|32916.2|32944.8|32904.8|0
1709508300000|2024-03-03 23:25:00|32951.5|32911.5|32954.2|32914.2|32960.9|32920.9|32948.8|32908.8|0
1709508600000|2024-03-03 23:30:00|32956.2|32916.2|32954.2|32914.2|32960.9|32920.9|32954.2|32914.2|0
1709508900000|2024-03-03 23:35:00|32954.9|32914.9|32944.8|32904.8|32954.9|32914.9|32944.8|32904.8|0
1709509200000|2024-03-03 23:40:00|32945.5|32905.5|32943.4|32903.4|32948.1|32908.1|32936.7|32896.7|0
1709509500000|2024-03-03 23:45:00|32943.5|32903.5|32943.4|32903.4|32946.1|32906.1|32940.8|32900.8|0
1709509800000|2024-03-03 23:50:00|32943.5|32903.5|32941.4|32901.4|32946.1|32906.1|32941.4|32901.4|0
1709510100000|2024-03-03 23:55:00|32940.1|32900.1|32944.8|32904.8|32946.1|32906.1|32940.1|32900.1|0
1709510400000|2024-03-04 00:00:00|32946.1|32906.1|32936.7|32896.7|32946.1|32906.1|32932|32892|0
1709510700000|2024-03-04 00:05:00|32936|32896|32940.1|32900.1|32940.1|32900.1|32927.3|32887.3|0
1709511000000|2024-03-04 00:10:00|32940|32900|32938.1|32898.1|32943.4|32903.4|32933.4|32893.4|0
1709511300000|2024-03-04 00:15:00|32940.1|32900.1|32963.9|32923.9|32970.7|32930.7|32940.1|32900.1|0
1709511600000|2024-03-04 00:20:00|32964|32924|32977.3|32937.3|32977.3|32937.3|32964|32924|0
1709511900000|2024-03-04 00:25:00|32980.6|32940.6|32977.4|32937.4|32983.8|32943.8|32977.3|32937.3|0
1709512200000|2024-03-04 00:30:00|32977.5|32937.5|32984|32944|32984.2|32944.2|32977.4|32937.4|0
1709512500000|2024-03-04 00:35:00|32984.1|32944.1|32984.1|32944.1|32984.1|32944.1|32984|32944|0
1709512800000|2024-03-04 00:40:00|32984|32944|32983.9|32943.9|32984.1|32944.1|32983.9|32943.9|0
1709513100000|2024-03-04 00:45:00|32983.8|32943.8|32977.4|32937.4|32983.8|32943.8|32977.3|32937.3|0
1709513400000|2024-03-04 00:50:00|32977.5|32937.5|32984|32944|32984|32944|32977.5|32937.5|0
1709513700000|2024-03-04 00:55:00|32983.9|32943.9|32983.9|32943.9|32984|32944|32983.9|32943.9|0
1709514000000|2024-03-04 01:00:00|32984|32944|32977.4|32937.4|32984.1|32944.1|32977.4|32937.4|0
1709514300000|2024-03-04 01:05:00|32977.5|32937.5|32977.4|32937.4|32977.5|32937.5|32977.3|32937.3|0
1709514600000|2024-03-04 01:10:00|32977.3|32937.3|32984|32944|32984|32944|32977.3|32937.3|0
1709514900000|2024-03-04 01:15:00|32983.9|32943.9|32988.1|32948.1|32988.2|32948.2|32983.9|32943.9|0
1709515200000|2024-03-04 01:20:00|32988.2|32948.2|32981.5|32941.5|32988.2|32948.2|32981.5|32941.5|0
1709515500000|2024-03-04 01:25:00|32981.6|32941.6|32988.2|32948.2|32988.2|32948.2|32981.6|32941.6|0
1709515800000|2024-03-04 01:30:00|32994.7|32954.7|32988.1|32948.1|32994.7|32954.7|32988|32948|0
1709516100000|2024-03-04 01:35:00|32988.2|32948.2|33002|32962|33002|32962|32988.2|32948.2|0
1709516400000|2024-03-04 01:40:00|33002.1|32962.1|32995.4|32955.4|33002.1|32962.1|32995.4|32955.4|0
1709516700000|2024-03-04 01:45:00|32995.5|32955.5|33002.1|32962.1|33002.1|32962.1|32995.4|32955.4|0
1709517000000|2024-03-04 01:50:00|33002|32962|32982.3|32942.3|33002.1|32962.1|32982.3|32942.3|0
1709517300000|2024-03-04 01:55:00|32982.4|32942.4|32982.4|32942.4|32988.9|32948.9|32982.3|32942.3|0
1709517600000|2024-03-04 02:00:00|32982.5|32942.5|32989|32949|32989|32949|32982.4|32942.4|0
1709517900000|2024-03-04 02:05:00|32982.5|32942.5|32982.2|32942.2|32982.5|32942.5|32982.2|32942.2|0
1709518200000|2024-03-04 02:10:00|32975.7|32935.7|32975.7|32935.7|32982.3|32942.3|32975.6|32935.6|0
1709518500000|2024-03-04 02:15:00|32975.8|32935.8|32988.9|32948.9|32989|32949|32975.8|32935.8|0
1709518800000|2024-03-04 02:20:00|32989|32949|32995.5|32955.5|32995.5|32955.5|32988.9|32948.9|0
1709519100000|2024-03-04 02:25:00|32995.4|32955.4|32995.5|32955.5|32998.8|32958.8|32995.4|32955.4|0
1709519400000|2024-03-04 02:30:00|32995.4|32955.4|32995.5|32955.5|33002.1|32962.1|32995.4|32955.4|0
1709520000000|2024-03-04 02:40:00|32995.4|32955.4|33002.1|32962.1|33002.1|32962.1|32995.4|32955.4|0
1709520300000|2024-03-04 02:45:00|33002.2|32962.2|33002.2|32962.2|33002.2|32962.2|33002.1|32962.1|0
1709520600000|2024-03-04 02:50:00|33002.1|32962.1|32995.5|32955.5|33002.2|32962.2|32995.5|32955.5|0
1709520900000|2024-03-04 02:55:00|32995.6|32955.6|32995.5|32955.5|33002.1|32962.1|32995.5|32955.5|0
1709521200000|2024-03-04 03:00:00|32989|32949|32995.5|32955.5|32995.5|32955.5|32989|32949|0
1709521500000|2024-03-04 03:05:00|32992.2|32952.2|32988.9|32948.9|32992.2|32952.2|32982.3|32942.3|0
1709521800000|2024-03-04 03:10:00|32982.4|32942.4|32988.8|32948.8|32988.9|32948.9|32982.3|32942.3|0
1709522100000|2024-03-04 03:15:00|32988.9|32948.9|32988.9|32948.9|32988.9|32948.9|32988.9|32948.9|0
1709522400000|2024-03-04 03:20:00|32988.8|32948.8|32988.9|32948.9|32988.9|32948.9|32985.6|32945.6|0
1709522700000|2024-03-04 03:25:00|32988.8|32948.8|32982.4|32942.4|32988.9|32948.9|32982.3|32942.3|0
1709523000000|2024-03-04 03:30:00|32982.3|32942.3|32982.3|32942.3|32982.4|32942.4|32982.3|32942.3|0
1709523300000|2024-03-04 03:35:00|32975.8|32935.8|32975.8|32935.8|32975.8|32935.8|32975.8|32935.8|0
1709523600000|2024-03-04 03:40:00|32975.7|32935.7|32975.8|32935.8|32975.8|32935.8|32969.2|32929.2|0
1709524200000|2024-03-04 03:50:00|32975.9|32935.9|32982.4|32942.4|32982.4|32942.4|32975.8|32935.8|0
1709524500000|2024-03-04 03:55:00|32979.1|32939.1|32975.8|32935.8|32982.4|32942.4|32975.7|32935.7|0
1709524800000|2024-03-04 04:00:00|32975.9|32935.9|32975.9|32935.9|32975.9|32935.9|32975.8|32935.8|0
1709525100000|2024-03-04 04:05:00|32976|32936|32976|32936|32976|32936|32975.9|32935.9|0
1709525400000|2024-03-04 04:10:00|32975.9|32935.9|32976|32936|32976|32936|32975.9|32935.9|0
1709525700000|2024-03-04 04:15:00|32972.7|32932.7|32975.9|32935.9|32976|32936|32969.3|32929.3|0
1709526000000|2024-03-04 04:20:00|32976|32936|32976|32936|32976|32936|32975.9|32935.9|0
1709526300000|2024-03-04 04:25:00|32975.9|32935.9|32975.9|32935.9|32976|32936|32975.9|32935.9|0
1709526600000|2024-03-04 04:30:00|32975.8|32935.8|32975.9|32935.9|32975.9|32935.9|32975.8|32935.8|0
1709526900000|2024-03-04 04:35:00|32982.4|32942.4|32982.4|32942.4|32982.4|32942.4|32982.3|32942.3|0
1709527200000|2024-03-04 04:40:00|32982.3|32942.3|32982.3|32942.3|32982.3|32942.3|32982.3|32942.3|0
1709527500000|2024-03-04 04:45:00|32982.2|32942.2|32975.7|32935.7|32982.2|32942.2|32975.6|32935.6|0
1709527800000|2024-03-04 04:50:00|32975.6|32935.6|32975.8|32935.8|32975.8|32935.8|32972.4|32932.4|0
1709528400000|2024-03-04 05:00:00|32982.3|32942.3|32975.8|32935.8|32982.4|32942.4|32975.8|32935.8|0
1709528700000|2024-03-04 05:05:00|32975.7|32935.7|32975.8|32935.8|32975.8|32935.8|32975.7|32935.7|0
1709529000000|2024-03-04 05:10:00|32982.3|32942.3|32975.8|32935.8|32982.3|32942.3|32975.8|32935.8|0
1709529300000|2024-03-04 05:15:00|32975.7|32935.7|32975.8|32935.8|32975.8|32935.8|32969.2|32929.2|0
1709529600000|2024-03-04 05:20:00|32975.7|32935.7|32969.3|32929.3|32975.9|32935.9|32969.2|32929.2|0
1709529900000|2024-03-04 05:25:00|32975.8|32935.8|32969.2|32929.2|32975.8|32935.8|32969.2|32929.2|0
1709530200000|2024-03-04 05:30:00|32969.3|32929.3|32969.2|32929.2|32969.3|32929.3|32969.2|32929.2|0
1709530500000|2024-03-04 05:35:00|32962.7|32922.7|32962.6|32922.6|32962.7|32922.7|32962.6|32922.6|0
1709530800000|2024-03-04 05:40:00|32962.7|32922.7|32962.6|32922.6|32962.7|32922.7|32962.6|32922.6|0
1709531400000|2024-03-04 05:50:00|32962.7|32922.7|32969.2|32929.2|32969.2|32929.2|32962.7|32922.7|0
1709531700000|2024-03-04 05:55:00|32972.5|32932.5|32969.1|32929.1|32975.7|32935.7|32962.6|32922.6|0
1709532000000|2024-03-04 06:00:00|32965.8|32925.8|32962.6|32922.6|32969.1|32929.1|32962.5|32922.5|0
1709532300000|2024-03-04 06:05:00|32962.5|32922.5|32962.5|32922.5|32962.6|32922.6|32962.5|32922.5|0
1709532600000|2024-03-04 06:10:00|32962.6|32922.6|32975.7|32935.7|32975.7|32935.7|32962.6|32922.6|0
1709532900000|2024-03-04 06:15:00|32975.8|32935.8|32975.8|32935.8|32975.8|32935.8|32975.8|32935.8|0
1709533200000|2024-03-04 06:20:00|32969.3|32929.3|32969.2|32929.2|32969.3|32929.3|32969.2|32929.2|0
1709533500000|2024-03-04 06:25:00|32969.1|32929.1|32969.1|32929.1|32969.2|32929.2|32969.1|32929.1|0
1709533800000|2024-03-04 06:30:00|32962.6|32922.6|32972.5|32932.5|32972.5|32932.5|32962.6|32922.6|0
1709534100000|2024-03-04 06:35:00|32969.3|32929.3|32969.2|32929.2|32975.9|32935.9|32969.2|32929.2|0
1709534700000|2024-03-04 06:45:00|32969.1|32929.1|32969.1|32929.1|32969.2|32929.2|32962.5|32922.5|0
1709535000000|2024-03-04 06:50:00|32969.2|32929.2|32982.3|32942.3|32982.3|32942.3|32969.2|32929.2|0
1709535300000|2024-03-04 06:55:00|32979|32939|32969.2|32929.2|32982.3|32942.3|32969.2|32929.2|0
1709535600000|2024-03-04 07:00:00|32969.3|32929.3|32916.5|32901.5|32969.3|32929.3|32916.5|32901.5|41
1709535900000|2024-03-04 07:05:00|32909|32894|32911.5|32896.5|32921.5|32906.5|32906.5|32891.5|80
1709536200000|2024-03-04 07:10:00|32909|32894|32886.5|32871.5|32909|32894|32886.5|32871.5|55
1709536500000|2024-03-04 07:15:00|32891.5|32876.5|32881.5|32866.5|32891.5|32876.5|32876.5|32861.5|38
1709536800000|2024-03-04 07:20:00|32889|32874|32901.5|32886.5|32901.5|32886.5|32886.5|32871.5|23
1709537100000|2024-03-04 07:25:00|32899|32884|32896.5|32881.5|32899|32884|32886.5|32871.5|27
1709537400000|2024-03-04 07:30:00|32894|32879|32891.5|32876.5|32896.5|32881.5|32884|32869|15
1709537700000|2024-03-04 07:35:00|32889|32874|32891.5|32876.5|32894|32879|32881.5|32866.5|26
1709538000000|2024-03-04 07:40:00|32889|32874|32886.5|32871.5|32889|32874|32881.5|32866.5|13
1709538300000|2024-03-04 07:45:00|32891.5|32876.5|32896.5|32881.5|32899|32884|32891.5|32876.5|18
1709538600000|2024-03-04 07:50:00|32894|32879|32899|32884|32901.5|32886.5|32891.5|32876.5|19
1709538900000|2024-03-04 07:55:00|32901.5|32886.5|32939|32924|32946.5|32931.5|32901.5|32886.5|124
1709539200000|2024-03-04 08:00:00|32941.5|32926.5|32871.5|32856.5|32949|32934|32851.5|32836.5|580
1709539500000|2024-03-04 08:05:00|32876.5|32861.5|32891.5|32876.5|32901.5|32886.5|32866.5|32851.5|296
1709539800000|2024-03-04 08:10:00|32886.5|32871.5|32886.5|32871.5|32891.5|32876.5|32871.5|32856.5|211
1709540100000|2024-03-04 08:15:00|32884|32869|32876.5|32861.5|32896.5|32881.5|32871.5|32856.5|172
1709540400000|2024-03-04 08:20:00|32881.5|32866.5|32879|32864|32886.5|32871.5|32871.5|32856.5|158
1709540700000|2024-03-04 08:25:00|32876.5|32861.5|32881.5|32866.5|32886.5|32871.5|32866.5|32851.5|142
1709541000000|2024-03-04 08:30:00|32879|32864|32879|32864|32881.5|32866.5|32856.5|32841.5|184
1709541300000|2024-03-04 08:35:00|32881.5|32866.5|32881.5|32866.5|32891.5|32876.5|32866.5|32851.5|94
1709541600000|2024-03-04 08:40:00|32886.8|32871.8|32864.3|32849.3|32886.8|32871.8|32861.8|32846.8|116
1709541900000|2024-03-04 08:45:00|32866.8|32851.8|32874.3|32859.3|32896.8|32881.8|32866.8|32851.8|76
1709542200000|2024-03-04 08:50:00|32871.8|32856.8|32906.8|32891.8|32906.8|32891.8|32871.8|32856.8|68
1709542500000|2024-03-04 08:55:00|32904.3|32889.3|32901.8|32886.8|32911.8|32896.8|32886.8|32871.8|79
1709542800000|2024-03-04 09:00:00|32904.3|32889.3|32911.8|32896.8|32916.8|32901.8|32901.8|32886.8|86
1709543100000|2024-03-04 09:05:00|32916.8|32901.8|32901.8|32886.8|32919.3|32904.3|32891.8|32876.8|52
1709543400000|2024-03-04 09:10:00|32899.3|32884.3|32891.8|32876.8|32906.8|32891.8|32889.3|32874.3|57
1709543700000|2024-03-04 09:15:00|32896.8|32881.8|32886.8|32871.8|32896.8|32881.8|32886.8|32871.8|157
1709544000000|2024-03-04 09:20:00|32884.3|32869.3|32896.8|32881.8|32896.8|32881.8|32876.8|32861.8|78
1709544300000|2024-03-04 09:25:00|32899.3|32884.3|32916.8|32901.8|32919.3|32904.3|32894.3|32879.3|72
1709544600000|2024-03-04 09:30:00|32921.8|32906.8|32931.8|32916.8|32936.8|32921.8|32914.3|32899.3|97
1709544900000|2024-03-04 09:35:00|32934.3|32919.3|32936.8|32921.8|32941.8|32926.8|32934.3|32919.3|43
1709545200000|2024-03-04 09:40:00|32934.3|32919.3|32941.8|32926.8|32951.8|32936.8|32931.8|32916.8|98
1709545500000|2024-03-04 09:45:00|32946.8|32931.8|32946.8|32931.8|32951.8|32936.8|32946.8|32931.8|34
1709545800000|2024-03-04 09:50:00|32951.8|32936.8|32936.8|32921.8|32951.8|32936.8|32934.3|32919.3|48
1709546100000|2024-03-04 09:55:00|32934.3|32919.3|32936.8|32921.8|32951.8|32936.8|32934.3|32919.3|89
1709546400000|2024-03-04 10:00:00|32931.8|32916.8|32936.8|32921.8|32946.8|32931.8|32929.3|32914.3|40
1709546700000|2024-03-04 10:05:00|32934.3|32919.3|32946.8|32931.8|32946.8|32931.8|32929.3|32914.3|36
1709547000000|2024-03-04 10:10:00|32941.8|32926.8|32941.8|32926.8|32946.8|32931.8|32936.8|32921.8|63
1709547300000|2024-03-04 10:15:00|32944.3|32929.3|32929.3|32914.3|32946.8|32931.8|32926.8|32911.8|49
1709547600000|2024-03-04 10:20:00|32926.8|32911.8|32946.8|32931.8|32946.8|32931.8|32921.8|32906.8|59
1709547900000|2024-03-04 10:25:00|32944.3|32929.3|32926.8|32911.8|32946.8|32931.8|32926.8|32911.8|56
1709548200000|2024-03-04 10:30:00|32929.3|32914.3|32951.8|32936.8|32951.8|32936.8|32929.3|32914.3|32
1709548500000|2024-03-04 10:35:00|32956.8|32941.8|32951.8|32936.8|32956.8|32941.8|32941.8|32926.8|44
1709548800000|2024-03-04 10:40:00|32949.3|32934.3|32936.8|32921.8|32949.3|32934.3|32931.8|32916.8|56
1709549100000|2024-03-04 10:45:00|32941.8|32926.8|32929.3|32914.3|32941.8|32926.8|32921.8|32906.8|35
1709549400000|2024-03-04 10:50:00|32931.8|32916.8|32951.8|32936.8|32951.8|32936.8|32926.8|32911.8|71
1709549700000|2024-03-04 10:55:00|32946.8|32931.8|32941.8|32926.8|32946.8|32931.8|32936.8|32921.8|29
1709550000000|2024-03-04 11:00:00|32939.3|32924.3|32921.8|32906.8|32941.8|32926.8|32919.3|32904.3|23
1709550300000|2024-03-04 11:05:00|32916.8|32901.8|32901.8|32886.8|32919.3|32904.3|32896.8|32881.8|45
1709550600000|2024-03-04 11:10:00|32899.3|32884.3|32904.3|32889.3|32906.8|32891.8|32896.8|32881.8|183
1709550900000|2024-03-04 11:15:00|32901.8|32886.8|32904.3|32889.3|32911.8|32896.8|32901.8|32886.8|49
1709551200000|2024-03-04 11:20:00|32906.8|32891.8|32896.8|32881.8|32906.8|32891.8|32891.8|32876.8|25
1709551500000|2024-03-04 11:25:00|32891.8|32876.8|32896.8|32881.8|32906.8|32891.8|32891.8|32876.8|21
1709551800000|2024-03-04 11:30:00|32894.3|32879.3|32881.8|32866.8|32894.3|32879.3|32881.8|32866.8|52
1709552100000|2024-03-04 11:35:00|32879.3|32864.3|32886.8|32871.8|32891.8|32876.8|32876.8|32861.8|79
1709552400000|2024-03-04 11:40:00|32889.3|32874.3|32891.8|32876.8|32891.8|32876.8|32881.8|32866.8|27
1709552700000|2024-03-04 11:45:00|32886.8|32871.8|32904.3|32889.3|32906.8|32891.8|32886.8|32871.8|31
1709553000000|2024-03-04 11:50:00|32901.8|32886.8|32901.8|32886.8|32906.8|32891.8|32896.8|32881.8|41
1709553300000|2024-03-04 11:55:00|32904.3|32889.3|32896.8|32881.8|32904.3|32889.3|32891.8|32876.8|41
1709553600000|2024-03-04 12:00:00|32894.3|32879.3|32896.8|32881.8|32901.8|32886.8|32891.8|32876.8|35
1709553900000|2024-03-04 12:05:00|32894.3|32879.3|32896.8|32881.8|32906.8|32891.8|32886.8|32871.8|29
1709554200000|2024-03-04 12:10:00|32901.8|32886.8|32906.8|32891.8|32914.3|32899.3|32901.8|32886.8|45
1709554500000|2024-03-04 12:15:00|32904.3|32889.3|32906.8|32891.8|32906.8|32891.8|32904.3|32889.3|51
1709554800000|2024-03-04 12:20:00|32901.8|32886.8|32899.3|32884.3|32906.8|32891.8|32896.8|32881.8|28
1709555100000|2024-03-04 12:25:00|32901.8|32886.8|32901.8|32886.8|32911.8|32896.8|32896.8|32881.8|43
1709555400000|2024-03-04 12:30:00|32896.8|32881.8|32906.8|32891.8|32911.8|32896.8|32896.8|32881.8|63
1709555700000|2024-03-04 12:35:00|32904.3|32889.3|32909.3|32894.3|32911.8|32896.8|32901.8|32886.8|109
1709556000000|2024-03-04 12:40:00|32907|32892|32894.5|32879.5|32912|32897|32894.5|32879.5|29
1709556300000|2024-03-04 12:45:00|32899.5|32884.5|32874.5|32859.5|32899.5|32884.5|32874.5|32859.5|90
1709556600000|2024-03-04 12:50:00|32869.5|32854.5|32874.5|32859.5|32879.5|32864.5|32869.5|32854.5|60
1709556900000|2024-03-04 12:55:00|32877|32862|32874.5|32859.5|32884.5|32869.5|32874.5|32859.5|40
1709557200000|2024-03-04 13:00:00|32869.5|32854.5|32864.5|32849.5|32869.5|32854.5|32859.5|32844.5|93
1709557500000|2024-03-04 13:05:00|32859.5|32844.5|32879.5|32864.5|32879.5|32864.5|32859.5|32844.5|53
1709557800000|2024-03-04 13:10:00|32882|32867|32887|32872|32887|32872|32874.5|32859.5|39
1709558100000|2024-03-04 13:15:00|32889.5|32874.5|32889.5|32874.5|32894.5|32879.5|32884.5|32869.5|106
1709558400000|2024-03-04 13:20:00|32894.5|32879.5|32904.5|32889.5|32904.5|32889.5|32889.5|32874.5|46
1709558700000|2024-03-04 13:25:00|32909.5|32894.5|32914.5|32899.5|32919.5|32904.5|32909.5|32894.5|108
1709559000000|2024-03-04 13:30:00|32912|32897|32914.5|32899.5|32914.5|32899.5|32904.5|32889.5|56
1709559300000|2024-03-04 13:35:00|32909.5|32894.5|32924.5|32909.5|32924.5|32909.5|32909.5|32894.5|72
1709559600000|2024-03-04 13:40:00|32919.5|32904.5|32919.5|32904.5|32932|32917|32919.5|32904.5|55
1709559900000|2024-03-04 13:45:00|32917|32902|32914.5|32899.5|32924.5|32909.5|32914.5|32899.5|38
1709560200000|2024-03-04 13:50:00|32912|32897|32919.5|32904.5|32919.5|32904.5|32904.5|32889.5|23
1709560500000|2024-03-04 13:55:00|32914.5|32899.5|32909.5|32894.5|32919.5|32904.5|32909.5|32894.5|28
1709560800000|2024-03-04 14:00:00|32912|32897|32909.5|32894.5|32912|32897|32904.5|32889.5|24
1709561100000|2024-03-04 14:05:00|32907|32892|32884.5|32869.5|32909.5|32894.5|32884.5|32869.5|43
1709561400000|2024-03-04 14:10:00|32887|32872|32869.5|32854.5|32889.5|32874.5|32867|32852|50
1709561700000|2024-03-04 14:15:00|32872|32857|32889.5|32874.5|32889.5|32874.5|32872|32857|59
1709562000000|2024-03-04 14:20:00|32887|32872|32889.5|32874.5|32889.5|32874.5|32879.5|32864.5|41
1709562300000|2024-03-04 14:25:00|32894.5|32879.5|32889.5|32874.5|32894.5|32879.5|32879.5|32864.5|36
1709562600000|2024-03-04 14:30:00|32884.5|32869.5|32874.5|32859.5|32899.5|32884.5|32874.5|32859.5|76
1709562900000|2024-03-04 14:35:00|32879.5|32864.5|32859.5|32844.5|32879.5|32864.5|32854.5|32839.5|109
1709563200000|2024-03-04 14:40:00|32862|32847|32829.5|32814.5|32864.5|32849.5|32829.5|32814.5|106
1709563500000|2024-03-04 14:45:00|32834.5|32819.5|32844.5|32829.5|32854.5|32839.5|32829.5|32814.5|110
1709563800000|2024-03-04 14:50:00|32842|32827|32854.5|32839.5|32854.5|32839.5|32829.5|32814.5|74
1709564100000|2024-03-04 14:55:00|32849.5|32834.5|32849.5|32834.5|32854.5|32839.5|32844.5|32829.5|59
1709564400000|2024-03-04 15:00:00|32852|32837|32844.5|32829.5|32857|32842|32839.5|32824.5|74
1709564700000|2024-03-04 15:05:00|32847|32832|32834.5|32819.5|32849.5|32834.5|32829.5|32814.5|61
1709565000000|2024-03-04 15:10:00|32835|32820|32830|32815|32835|32820|32825|32810|104
1709565300000|2024-03-04 15:15:00|32827.5|32812.5|32840|32825|32840|32825|32825|32810|71
1709565600000|2024-03-04 15:20:00|32845|32830|32840|32825|32845|32830|32830|32815|78
1709565900000|2024-03-04 15:25:00|32837.5|32822.5|32850|32835|32850|32835|32832.5|32817.5|85
1709566200000|2024-03-04 15:30:00|32847.5|32832.5|32870|32855|32870|32855|32845|32830|101
1709566500000|2024-03-04 15:35:00|32872.5|32857.5|32880|32865|32880|32865|32860|32845|47
1709566800000|2024-03-04 15:40:00|32875|32860|32875|32860|32882.5|32867.5|32870|32855|31
1709567100000|2024-03-04 15:45:00|32877.5|32862.5|32890|32875|32890|32875|32875|32860|52
1709567400000|2024-03-04 15:50:00|32895|32880|32880|32865|32895|32880|32880|32865|61
1709567700000|2024-03-04 15:55:00|32885|32870|32895|32880|32895|32880|32885|32870|54
1709568000000|2024-03-04 16:00:00|32892.5|32877.5|32905|32890|32905|32890|32890|32875|94
1709568300000|2024-03-04 16:05:00|32902.5|32887.5|32910|32895|32910|32895|32900|32885|83
1709568600000|2024-03-04 16:10:00|32907.5|32892.5|32910|32895|32910|32895|32905|32890|104
1709568900000|2024-03-04 16:15:00|32907.5|32892.5|32910|32895|32910|32895|32905|32890|105
1709569200000|2024-03-04 16:20:00|32905|32890|32910|32895|32910|32895|32905|32890|160
1709569500000|2024-03-04 16:25:00|32912.5|32897.5|32912.5|32897.5|32915|32900|32905|32890|285
1709569800000|2024-03-04 16:30:00|32910|32895|32910|32895|32927.5|32912.5|32905|32890|383
1709570100000|2024-03-04 16:35:00|32912.5|32897.5|32922.5|32907.5|32925|32910|32910|32895|144
1709570400000|2024-03-04 16:40:00|32925|32910|32925|32910|32930|32915|32920|32905|122
1709570700000|2024-03-04 16:45:00|32927.5|32912.5|32927.5|32912.5|32930|32915|32920|32905|15
1709571000000|2024-03-04 16:50:00|32932.5|32907.5|32927.5|32907.5|32932.5|32912.5|32927.5|32907.5|15
1709571300000|2024-03-04 16:55:00|32932.5|32912.5|32932.5|32912.5|32937.5|32912.5|32927.5|32907.5|36
1709571600000|2024-03-04 17:00:00|32927.5|32907.5|32922.5|32902.5|32927.5|32907.5|32922.5|32902.5|7
1709571900000|2024-03-04 17:05:00|32917.5|32897.5|32922.5|32897.5|32922.5|32902.5|32917.5|32897.5|15
1709572200000|2024-03-04 17:10:00|32917.5|32902.5|32922.5|32902.5|32927.5|32902.5|32917.5|32897.5|7
1709572500000|2024-03-04 17:15:00||32897.5||32902.5||32902.5||32897.5|4
1709572800000|2024-03-04 17:20:00|32927.5|32907.5|32927.5|32907.5|32932.5|32912.5|32922.5|32902.5|9
1709573100000|2024-03-04 17:25:00|32932.5|32912.5|32932.5|32912.5|32932.5|32912.5|32927.5|32907.5|6
1709573400000|2024-03-04 17:30:00|32927.5|32907.5|32927.5|32907.5|32932.5|32912.5|32927.5|32907.5|0
1709573700000|2024-03-04 17:35:00|32922.5|32902.5|32922.5|32902.5|32927.5|32907.5|32922.5|32902.5|5
1709574000000|2024-03-04 17:40:00|32927.5|32907.5|32922.5|32902.5|32927.5|32907.5|32922.5|32902.5|4
1709574300000|2024-03-04 17:45:00|32917.5|32897.5|32922.5|32902.5|32922.5|32902.5|32917.5|32897.5|10
1709574600000|2024-03-04 17:50:00|32927.5|32897.5|32927.5|32907.5|32927.5|32907.5|32927.5|32897.5|5
1709574900000|2024-03-04 17:55:00|32922.5|32902.5|32922.5|32902.5|32927.5|32907.5|32922.5|32902.5|3
1709575200000|2024-03-04 18:00:00|32927.5|32907.5|32922.5|32902.5|32927.5|32907.5|32922.5|32902.5|1
1709575500000|2024-03-04 18:05:00|32917.5|32897.5|32922.5|32897.5|32922.5|32902.5|32912.5|32892.5|10
1709575800000|2024-03-04 18:10:00|32917.5|32892.5|32912.5|32892.5|32917.5|32892.5|32912.5|32892.5|3
1709576100000|2024-03-04 18:15:00|32907.5|32887.5|32907.5|32882.5|32912.5|32892.5|32902.5|32882.5|12
1709576400000|2024-03-04 18:20:00|32902.5|32877.5|32892.5|32872.5|32907.5|32882.5|32892.5|32872.5|2
1709576700000|2024-03-04 18:25:00|32897.5|32877.5|32897.5|32877.5|32902.5|32877.5|32892.5|32877.5|1
1709577000000|2024-03-04 18:30:00|32902.5|32872.5|32907.5|32887.5|32907.5|32887.5|32897.5|32872.5|3
1709577300000|2024-03-04 18:35:00|32912.5|32882.5|32907.5|32887.5|32912.5|32892.5|32907.5|32882.5|3
1709577600000|2024-03-04 18:40:00|32912.5|32892.5|32912.5|32892.5|32912.5|32892.5|32907.5|32887.5|3
1709577900000|2024-03-04 18:45:00|32907.5|32887.5|32912.5|32887.5|32912.5|32892.5|32907.5|32887.5|3
1709578200000|2024-03-04 18:50:00|32907.5||32912.5||32912.5||32907.5||0
1709578500000|2024-03-04 18:55:00|32907.5||32907.5||32912.5||32907.5||1
1709578800000|2024-03-04 19:00:00|32902.5|32882.5|32912.5|32887.5|32912.5|32892.5|32902.5|32882.5|4
1709579100000|2024-03-04 19:05:00|32907.5|32892.5|32907.5|32887.5|32912.5|32892.5|32902.5|32882.5|5
1709579700000|2024-03-04 19:15:00|32912.5|32892.5|32912.5|32887.5|32912.5|32892.5|32907.5|32887.5|0
1709580000000|2024-03-04 19:20:00|32907.5|32882.5|32892.5|32872.5|32907.5|32887.5|32887.5|32867.5|23
1709580300000|2024-03-04 19:25:00|32897.5|32877.5|32902.5|32887.5|32907.5|32887.5|32892.5|32872.5|4
1709580600000|2024-03-04 19:30:00|32905|32890|32912.5|32897.5|32915|32900|32900|32885|12
1709580900000|2024-03-04 19:35:00|32915|32900|32950|32935|32950|32935|32912.5|32897.5|41
1709581200000|2024-03-04 19:40:00|32945|32930|32945|32930|32950|32935|32940|32925|20
1709581500000|2024-03-04 19:45:00|32942.5|32927.5|32940|32925|32945|32930|32930|32915|10
1709581800000|2024-03-04 19:50:00|32937.5|32922.5|32945|32930|32945|32930|32937.5|32922.5|6
1709582100000|2024-03-04 19:55:00|32950|32935|32940|32925|32952.5|32937.5|32940|32925|20
1709582400000|2024-03-04 20:00:00|32937.5|32922.5|32930|32915|32940|32925|32930|32915|1
1709582700000|2024-03-04 20:05:00|32927.5|32912.5|32935|32920|32935|32920|32927.5|32912.5|5
1709583000000|2024-03-04 20:10:00|32937.5|32922.5|32940|32925|32940|32925|32932.5|32917.5|16
1709583300000|2024-03-04 20:15:00|32935|32920|32935|32920|32940|32925|32930|32915|14
1709583600000|2024-03-04 20:20:00|32930|32915|32930|32915|32930|32915|32927.5|32912.5|8
1709583900000|2024-03-04 20:25:00|32925|32910|32922.5|32907.5|32925|32910|32920|32905|13
1709584200000|2024-03-04 20:30:00|32925|32910|32915|32900|32925|32910|32912.5|32897.5|44
1709584500000|2024-03-04 20:35:00|32912.5|32897.5|32920|32905|32920|32905|32900|32885|18
1709584800000|2024-03-04 20:40:00|32925|32910|32912.5|32897.5|32927.5|32912.5|32912.5|32897.5|21
1709585100000|2024-03-04 20:45:00|32910|32895|32895|32880|32912.5|32897.5|32890|32875|15
1709585400000|2024-03-04 20:50:00|32892.5|32877.5|32890|32875|32902.5|32887.5|32885|32870|13
1709585700000|2024-03-04 20:55:00|32892.5|32877.5|32897.5|32882.5|32897.5|32882.5|32892.5|32877.5|15
1709586000000|2024-03-04 21:00:00|32907.3|32867.3|32897.4|32857.4|32908.7|32868.7|32891.3|32851.3|0
1709586300000|2024-03-04 21:05:00|32897.3|32857.3|32889.3|32849.3|32897.4|32857.4|32888|32848|0
1709586600000|2024-03-04 21:10:00|32888|32848|32884.7|32844.7|32889.3|32849.3|32883.3|32843.3|0
1709586900000|2024-03-04 21:15:00|32884.6|32844.6|32883.3|32843.3|32888|32848|32883.3|32843.3|0
1709587200000|2024-03-04 21:20:00|32883.4|32843.4|32881.3|32841.3|32884.7|32844.7|32881.3|32841.3|0
1709587500000|2024-03-04 21:25:00|32880|32840|32878|32838|32881.3|32841.3|32876.6|32836.6|0
1709587800000|2024-03-04 21:30:00|32880|32840|32883.3|32843.3|32884.7|32844.7|32878|32838|0
1709588100000|2024-03-04 21:35:00|32881.3|32841.3|32883.3|32843.3|32883.3|32843.3|32880.6|32840.6|0
1709588400000|2024-03-04 21:40:00|32883.4|32843.4|32881.3|32841.3|32884.7|32844.7|32880|32840|0
1709588700000|2024-03-04 21:45:00|32880|32840|32883.3|32843.3|32884.7|32844.7|32880|32840|0
1709589000000|2024-03-04 21:50:00|32882|32842|32880|32840|32883.3|32843.3|32878|32838|0
1709589300000|2024-03-04 21:55:00|32881.3|32841.3|32882|32842|32885.3|32845.3|32878|32838|0
1709589600000|2024-03-04 22:00:00|32882.6|32842.6|32879.3|32839.3|32882.6|32842.6|32877.3|32837.3|0
1709589900000|2024-03-04 22:05:00|32878.6|32838.6|32879.3|32839.3|32879.3|32839.3|32878|32838|0
1709590200000|2024-03-04 22:10:00|32879.2|32839.2|32878.6|32838.6|32879.3|32839.3|32877.3|32837.3|0
1709590800000|2024-03-04 22:20:00|32878|32838|32880|32840|32882|32842|32878|32838|0
1709591100000|2024-03-04 22:25:00|32880.6|32840.6|32879.3|32839.3|32880.6|32840.6|32879.3|32839.3|0
1709591400000|2024-03-04 22:30:00|32880|32840|32879.3|32839.3|32880|32840|32879.3|32839.3|0
1709591700000|2024-03-04 22:35:00|32878|32838|32879.3|32839.3|32879.3|32839.3|32878|32838|0
1709592000000|2024-03-04 22:40:00|32878|32838|32879.3|32839.3|32880.6|32840.6|32878|32838|0
1709592300000|2024-03-04 22:45:00|32880|32840|32879.3|32839.3|32881.3|32841.3|32879.3|32839.3|0
1709592600000|2024-03-04 22:50:00|32880|32840|32879.3|32839.3|32880.6|32840.6|32878|32838|0
1709592900000|2024-03-04 22:55:00|32878|32838|32875.9|32835.9|32879.3|32839.3|32875.9|32835.9|0
1709593200000|2024-03-04 23:00:00|32876|32836|32883.3|32843.3|32888.7|32848.7|32875.9|32835.9|0
1709593500000|2024-03-04 23:05:00|32884|32844|32871.9|32831.9|32884.7|32844.7|32867.2|32827.2|0
1709593800000|2024-03-04 23:10:00|32872|32832|32865.2|32825.2|32873.3|32833.3|32852.5|32812.5|0
1709594100000|2024-03-04 23:15:00|32864.6|32824.6|32865.2|32825.2|32865.2|32825.2|32860.6|32820.6|0
1709594400000|2024-03-04 23:20:00|32863.9|32823.9|32867.2|32827.2|32871.9|32831.9|32863.9|32823.9|0
1709594700000|2024-03-04 23:25:00|32867.3|32827.3|32871.9|32831.9|32873.3|32833.3|32867.3|32827.3|0
1709595000000|2024-03-04 23:30:00|32872|32832|32876.6|32836.6|32876.6|32836.6|32870.6|32830.6|0
1709595300000|2024-03-04 23:35:00|32877.3|32837.3|32876.6|32836.6|32880|32840|32874|32834|0
1709595600000|2024-03-04 23:40:00|32875.3|32835.3|32870.6|32830.6|32877.3|32837.3|32868.6|32828.6|0
1709595900000|2024-03-04 23:45:00|32870.5|32830.5|32863.9|32823.9|32870.5|32830.5|32863.2|32823.2|0
1709596200000|2024-03-04 23:50:00|32863.8|32823.8|32863.9|32823.9|32865.2|32825.2|32859.2|32819.2|0
1709596500000|2024-03-04 23:55:00|32863.8|32823.8|32860.6|32820.6|32863.9|32823.9|32859.2|32819.2|0
1709596800000|2024-03-05 00:00:00|32860.5|32820.5|32868.4|32828.4|32869.8|32829.8|32854.5|32814.5|0
1709597100000|2024-03-05 00:05:00|32868.5|32828.5|32870.9|32830.9|32874.5|32834.5|32866.4|32826.4|0
1709597400000|2024-03-05 00:10:00|32870.3|32830.3|32877.4|32837.4|32877.4|32837.4|32866.2|32826.2|0
1709597700000|2024-03-05 00:15:00|32878.1|32838.1|32871.4|32831.4|32885.4|32845.4|32871.4|32831.4|0
1709598000000|2024-03-05 00:20:00|32871.5|32831.5|32868.4|32828.4|32871.5|32831.5|32864.8|32824.8|0
1709598300000|2024-03-05 00:25:00|32868.5|32828.5|32868.3|32828.3|32875|32835|32868.3|32828.3|0
1709598600000|2024-03-05 00:30:00|32868.4|32828.4|32868.4|32828.4|32868.4|32828.4|32868.3|32828.3|0
1709598900000|2024-03-05 00:35:00|32868.5|32828.5|32868.4|32828.4|32868.5|32828.5|32868.4|32828.4|0
1709599200000|2024-03-05 00:40:00|32868.5|32828.5|32862|32822|32868.6|32828.6|32861.8|32821.8|0
1709599500000|2024-03-05 00:45:00|32861.9|32821.9|32855.3|32815.3|32862|32822|32855|32815|0
1709599800000|2024-03-05 00:50:00|32855.4|32815.4|32862.1|32822.1|32862.3|32822.3|32855.3|32815.3|0
1709600100000|2024-03-05 00:55:00|32862|32822|32861.9|32821.9|32862.1|32822.1|32861.8|32821.8|0
1709600400000|2024-03-05 01:00:00|32862|32822|32855.4|32815.4|32862|32822|32848.8|32808.8|0
1709600700000|2024-03-05 01:05:00|32855.5|32815.5|32855.6|32815.6|32855.6|32815.6|32855.3|32815.3|0
1709601000000|2024-03-05 01:10:00|32855.7|32815.7|32849|32809|32855.7|32815.7|32849|32809|0
1709601300000|2024-03-05 01:15:00|32849.1|32809.1|32842.4|32802.4|32855.5|32815.5|32842.3|32802.3|0
1709601600000|2024-03-05 01:20:00|32842.3|32802.3|32848.8|32808.8|32848.9|32808.9|32835.6|32795.6|0
1709601900000|2024-03-05 01:25:00|32848.7|32808.7|32842|32802|32848.7|32808.7|32835.4|32795.4|0
1709602200000|2024-03-05 01:30:00|32837.8|32797.8|32837.8|32797.8|32844.5|32804.5|32837.7|32797.7|0
1709602500000|2024-03-05 01:35:00|32837.9|32797.9|32837.9|32797.9|32837.9|32797.9|32831.3|32791.3|0
1709602800000|2024-03-05 01:40:00|32844.4|32804.4|32851|32811|32854.4|32814.4|32837.9|32797.9|0
1709603100000|2024-03-05 01:45:00|32848.5|32808.5|32835.5|32795.5|32848.5|32808.5|32835.5|32795.5|0
1709603400000|2024-03-05 01:50:00|32829|32789|32835.5|32795.5|32835.5|32795.5|32828.9|32788.9|0
1709603700000|2024-03-05 01:55:00|32835.6|32795.6|32855.2|32815.2|32855.3|32815.3|32835.6|32795.6|0
1709604000000|2024-03-05 02:00:00|32855.3|32815.3|32848.7|32808.7|32855.3|32815.3|32848.6|32808.6|0
1709604300000|2024-03-05 02:05:00|32848.8|32808.8|32848.8|32808.8|32848.8|32808.8|32848.7|32808.7|0
1709604600000|2024-03-05 02:10:00|32848.7|32808.7|32848.7|32808.7|32848.8|32808.8|32842.2|32802.2|0
1709604900000|2024-03-05 02:15:00|32848.6|32808.6|32848.8|32808.8|32848.8|32808.8|32848.6|32808.6|0
1709605200000|2024-03-05 02:20:00|32855.3|32815.3|32855.3|32815.3|32855.3|32815.3|32855.2|32815.2|0
1709605500000|2024-03-05 02:25:00|32855.2|32815.2|32842|32802|32855.3|32815.3|32842|32802|0
1709605800000|2024-03-05 02:30:00|32848.5|32808.5|32855.2|32815.2|32855.2|32815.2|32848.5|32808.5|0
1709606100000|2024-03-05 02:35:00|32855.1|32815.1|32848.6|32808.6|32855.2|32815.2|32848.6|32808.6|0
1709606400000|2024-03-05 02:40:00|32848.5|32808.5|32842.1|32802.1|32848.5|32808.5|32842|32802|0
1709606700000|2024-03-05 02:45:00|32842|32802|32842|32802|32842.1|32802.1|32841.9|32801.9|0
1709607000000|2024-03-05 02:50:00|32841.9|32801.9|32841.9|32801.9|32842|32802|32841.8|32801.8|0
1709607300000|2024-03-05 02:55:00|32842|32802|32842.1|32802.1|32842.1|32802.1|32841.9|32801.9|0
1709607600000|2024-03-05 03:00:00|32848.6|32808.6|32842.2|32802.2|32848.6|32808.6|32842.1|32802.1|0
1709607900000|2024-03-05 03:05:00|32842.1|32802.1|32842.1|32802.1|32842.2|32802.2|32842.1|32802.1|0
1709608200000|2024-03-05 03:10:00|32842.2|32802.2|32842.1|32802.1|32842.2|32802.2|32842.1|32802.1|0
1709608500000|2024-03-05 03:15:00|32842.2|32802.2|32842.2|32802.2|32842.2|32802.2|32842.2|32802.2|0
1709608800000|2024-03-05 03:20:00|32842.1|32802.1|32842.1|32802.1|32842.2|32802.2|32842.1|32802.1|0
1709609100000|2024-03-05 03:25:00|32848.6|32808.6|32842.2|32802.2|32848.6|32808.6|32842.1|32802.1|0
1709609400000|2024-03-05 03:30:00|32842.1|32802.1|32842.3|32802.3|32848.8|32808.8|32842.1|32802.1|0
1709609700000|2024-03-05 03:35:00|32848.8|32808.8|32855.5|32815.5|32855.5|32815.5|32848.8|32808.8|0
1709610000000|2024-03-05 03:40:00|32855.4|32815.4|32855.5|32815.5|32855.6|32815.6|32855.4|32815.4|0
1709610300000|2024-03-05 03:45:00|32855.4|32815.4|32849|32809|32855.4|32815.4|32849|32809|0
1709610600000|2024-03-05 03:50:00|32848.9|32808.9|32849|32809|32849|32809|32848.9|32808.9|0
1709610900000|2024-03-05 03:55:00|32848.9|32808.9|32849|32809|32855.5|32815.5|32848.9|32808.9|0
1709611200000|2024-03-05 04:00:00|32849.1|32809.1|32849.1|32809.1|32855.6|32815.6|32849|32809|0
1709611500000|2024-03-05 04:05:00|32849|32809|32849.1|32809.1|32849.1|32809.1|32849|32809|0
1709611800000|2024-03-05 04:10:00|32849|32809|32842.5|32802.5|32849.1|32809.1|32842.5|32802.5|0
1709612100000|2024-03-05 04:15:00|32842.4|32802.4|32842.4|32802.4|32842.4|32802.4|32842.4|32802.4|0
1709612400000|2024-03-05 04:20:00|32842.3|32802.3|32842.3|32802.3|32842.3|32802.3|32842.2|32802.2|0
1709612700000|2024-03-05 04:25:00|32842.2|32802.2|32842.3|32802.3|32842.3|32802.3|32842.2|32802.2|0
1709613000000|2024-03-05 04:30:00|32842.2|32802.2|32835.7|32795.7|32842.2|32802.2|32835.7|32795.7|0
1709613300000|2024-03-05 04:35:00|32835.8|32795.8|32835.7|32795.7|32842.3|32802.3|32835.7|32795.7|0
1709613900000|2024-03-05 04:45:00|32835.6|32795.6|32842.2|32802.2|32842.3|32802.3|32835.6|32795.6|0
1709614200000|2024-03-05 04:50:00|32835.7|32795.7|32842.2|32802.2|32842.2|32802.2|32835.7|32795.7|0
1709614500000|2024-03-05 04:55:00|32842.1|32802.1|32842.2|32802.2|32842.2|32802.2|32842.1|32802.1|0
1709614800000|2024-03-05 05:00:00|32842.1|32802.1|32835.6|32795.6|32842.2|32802.2|32835.6|32795.6|0
1709615100000|2024-03-05 05:05:00|32835.5|32795.5|32835.5|32795.5|32835.6|32795.6|32835.5|32795.5|0
1709615400000|2024-03-05 05:10:00|32835.4|32795.4|32835.5|32795.5|32835.5|32795.5|32835.4|32795.4|0
1709615700000|2024-03-05 05:15:00|32835.6|32795.6|32842|32802|32842|32802|32835.5|32795.5|0
1709616000000|2024-03-05 05:20:00|32841.9|32801.9|32835.4|32795.4|32841.9|32801.9|32835.4|32795.4|0
1709616300000|2024-03-05 05:25:00|32835.3|32795.3|32835.5|32795.5|32835.5|32795.5|32835.3|32795.3|0
1709616600000|2024-03-05 05:30:00|32835.4|32795.4|32828.9|32788.9|32835.4|32795.4|32828.9|32788.9|0
1709616900000|2024-03-05 05:35:00|32828.8|32788.8|32835.4|32795.4|32835.4|32795.4|32828.8|32788.8|0
1709617200000|2024-03-05 05:40:00|32828.9|32788.9|32828.7|32788.7|32828.9|32788.9|32822.2|32782.2|0
1709617500000|2024-03-05 05:45:00|32825.4|32785.4|32822.2|32782.2|32828.8|32788.8|32822.2|32782.2|0
1709617800000|2024-03-05 05:50:00|32822.3|32782.3|32796.3|32756.3|32828.8|32788.8|32796.2|32756.2|0
1709618100000|2024-03-05 05:55:00|32799.6|32759.6|32803|32763|32803|32763|32796.3|32756.3|0
1709618400000|2024-03-05 06:00:00|32803.1|32763.1|32803.2|32763.2|32809.7|32769.7|32803|32763|0
1709618700000|2024-03-05 06:05:00|32803.1|32763.1|32803|32763|32809.7|32769.7|32796.5|32756.5|0
1709619000000|2024-03-05 06:10:00|32796.5|32756.5|32796.5|32756.5|32803.1|32763.1|32796.4|32756.4|0
1709619300000|2024-03-05 06:15:00|32796.6|32756.6|32796.4|32756.4|32803.1|32763.1|32790|32750|0
1709619600000|2024-03-05 06:20:00|32796.5|32756.5|32789.7|32749.7|32796.5|32756.5|32789.6|32749.6|0
1709619900000|2024-03-05 06:25:00|32789.8|32749.8|32783.2|32743.2|32789.8|32749.8|32783.2|32743.2|0
1709620200000|2024-03-05 06:30:00|32785.1|32745.1|32785.1|32745.1|32785.2|32745.2|32785|32745|0
1709620500000|2024-03-05 06:35:00|32785|32745|32772.2|32732.2|32785.1|32745.1|32772|32732|0
1709620800000|2024-03-05 06:40:00|32769|32729|32772.1|32732.1|32772.3|32732.3|32768.9|32728.9|0
1709621100000|2024-03-05 06:45:00|32770.1|32730.1|32798.4|32758.4|32801.6|32761.6|32770.1|32730.1|0
1709621400000|2024-03-05 06:50:00|32798.5|32758.5|32798.7|32758.7|32802|32762|32785.4|32745.4|0
1709621700000|2024-03-05 06:55:00|32802|32762|32802|32762|32802|32762|32801.9|32761.9|0
1709622000000|2024-03-05 07:00:00|32808.4|32768.4|32813.6|32798.6|32828.6|32813.6|32801.1|32768.4|51
1709622300000|2024-03-05 07:05:00|32808.6|32793.6|32823.6|32808.6|32833.6|32818.6|32808.6|32793.6|46
1709622600000|2024-03-05 07:10:00|32828.6|32813.6|32823.6|32808.6|32828.6|32813.6|32823.6|32808.6|29
1709622900000|2024-03-05 07:15:00|32818.6|32803.6|32816.1|32801.1|32818.6|32803.6|32803.6|32788.6|14
1709623200000|2024-03-05 07:20:00|32813.6|32798.6|32811.1|32796.1|32818.6|32803.6|32808.6|32793.6|8
1709623500000|2024-03-05 07:25:00|32813.6|32798.6|32823.6|32808.6|32823.6|32808.6|32801.1|32786.1|12
1709623800000|2024-03-05 07:30:00|32821.1|32806.1|32828.6|32813.6|32828.6|32813.6|32818.6|32803.6|9
1709624100000|2024-03-05 07:35:00|32823.6|32808.6|32823.6|32808.6|32828.6|32813.6|32818.6|32803.6|10
1709624400000|2024-03-05 07:40:00|32826.1|32811.1|32828.6|32813.6|32833.6|32818.6|32823.6|32808.6|13
1709624700000|2024-03-05 07:45:00|32831.1|32816.1|32833.6|32818.6|32836.1|32821.1|32831.1|32816.1|7
1709625000000|2024-03-05 07:50:00|32831.1|32816.1|32838.6|32823.6|32841.1|32826.1|32826.1|32811.1|47
1709625300000|2024-03-05 07:55:00|32841.1|32826.1|32858.6|32843.6|32863.6|32848.6|32828.6|32813.6|78
1709625600000|2024-03-05 08:00:00|32868.6|32853.6|32893.6|32878.6|32893.6|32878.6|32863.6|32848.6|534
1709625900000|2024-03-05 08:05:00|32891.1|32876.1|32908.6|32893.6|32931.1|32916.1|32888.6|32873.6|321
1709626200000|2024-03-05 08:10:00|32903.6|32888.6|32918.6|32903.6|32933.6|32918.6|32893.6|32878.6|169
1709626500000|2024-03-05 08:15:00|32923.6|32908.6|32933.6|32918.6|32951.1|32936.1|32923.6|32908.6|224
1709626800000|2024-03-05 08:20:00|32938.6|32923.6|32903.6|32888.6|32948.6|32933.6|32893.6|32878.6|217
1709627100000|2024-03-05 08:25:00|32898.6|32883.6|32923.6|32908.6|32933.6|32918.6|32898.6|32883.6|132
1709627400000|2024-03-05 08:30:00|32918.6|32903.6|32903.6|32888.6|32918.6|32903.6|32893.6|32878.6|178
1709627700000|2024-03-05 08:35:00|32901.1|32886.1|32891.1|32876.1|32908.6|32893.6|32883.6|32868.6|109
1709628000000|2024-03-05 08:40:00|32892.7|32877.7|32890.2|32875.2|32905.2|32890.2|32875.2|32860.2|105
1709628300000|2024-03-05 08:45:00|32887.7|32872.7|32885.2|32870.2|32890.2|32875.2|32870.2|32855.2|157
1709628600000|2024-03-05 08:50:00|32882.7|32867.7|32855.2|32840.2|32890.2|32875.2|32842.7|32827.7|155
1709628900000|2024-03-05 08:55:00|32850.2|32835.2|32845.2|32830.2|32862.7|32847.7|32835.2|32820.2|129
1709629200000|2024-03-05 09:00:00|32840.2|32825.2|32885.2|32870.2|32887.7|32872.7|32840.2|32825.2|100
1709629500000|2024-03-05 09:05:00|32887.7|32872.7|32920.2|32905.2|32920.2|32905.2|32887.7|32872.7|150
1709629800000|2024-03-05 09:10:00|32915.2|32900.2|32922.7|32907.7|32930.2|32915.2|32910.2|32895.2|69
1709630100000|2024-03-05 09:15:00|32920.2|32905.2|32925.2|32910.2|32935.2|32920.2|32920.2|32905.2|153
1709630400000|2024-03-05 09:20:00|32922.7|32907.7|32945.2|32930.2|32945.2|32930.2|32915.2|32900.2|68
1709630700000|2024-03-05 09:25:00|32950.2|32935.2|32940.2|32925.2|32955.2|32940.2|32940.2|32925.2|91
1709631000000|2024-03-05 09:30:00|32935.2|32920.2|32945.2|32930.2|32947.7|32932.7|32935.2|32920.2|57
1709631300000|2024-03-05 09:35:00|32942.7|32927.7|32917.7|32902.7|32947.7|32932.7|32915.2|32900.2|72
1709631600000|2024-03-05 09:40:00|32920.2|32905.2|32935.2|32920.2|32935.2|32920.2|32915.2|32900.2|34
1709631900000|2024-03-05 09:45:00|32930.2|32915.2|32915.2|32900.2|32940.2|32925.2|32915.2|32900.2|65
1709632200000|2024-03-05 09:50:00|32912.7|32897.7|32920.2|32905.2|32920.2|32905.2|32902.7|32887.7|104
1709632500000|2024-03-05 09:55:00|32925.2|32910.2|32935.2|32920.2|32937.7|32922.7|32920.2|32905.2|23
1709632800000|2024-03-05 10:00:00|32937.7|32922.7|32945.2|32930.2|32945.2|32930.2|32935.2|32920.2|57
1709633100000|2024-03-05 10:05:00|32950.2|32935.2|32945.2|32930.2|32950.2|32935.2|32945.2|32930.2|24
1709633400000|2024-03-05 10:10:00|32942.7|32927.7|32940.2|32925.2|32945.2|32930.2|32935.2|32920.2|45
1709633700000|2024-03-05 10:15:00|32937.7|32922.7|32945.2|32930.2|32947.7|32932.7|32935.2|32920.2|42
1709634000000|2024-03-05 10:20:00|32947.7|32932.7|32952.7|32937.7|32955.2|32940.2|32945.2|32930.2|77
1709634300000|2024-03-05 10:25:00|32950.2|32935.2|32945.2|32930.2|32955.2|32940.2|32942.7|32927.7|27
1709634600000|2024-03-05 10:30:00|32947.7|32932.7|32950.2|32935.2|32955.2|32940.2|32945.2|32930.2|44
1709634900000|2024-03-05 10:35:00|32952.7|32937.7|32955.2|32940.2|32955.2|32940.2|32950.2|32935.2|18
1709635200000|2024-03-05 10:40:00|32950.2|32935.2|32955.2|32940.2|32955.2|32940.2|32950.2|32935.2|44
1709635500000|2024-03-05 10:45:00|32950.2|32935.2|32950.2|32935.2|32955.2|32940.2|32950.2|32935.2|18
1709635800000|2024-03-05 10:50:00|32952.7|32937.7|32980.2|32965.2|32980.2|32965.2|32950.2|32935.2|172
1709636100000|2024-03-05 10:55:00|32977.7|32962.7|32965.2|32950.2|32990.2|32975.2|32965.2|32950.2|131
1709636400000|2024-03-05 11:00:00|32970.2|32955.2|33000.2|32985.2|33000.2|32985.2|32970.2|32955.2|92
1709636700000|2024-03-05 11:05:00|32995.2|32980.2|33002.7|32987.7|33007.7|32992.7|32995.2|32980.2|82
1709637000000|2024-03-05 11:10:00|33005.2|32990.2|33015.2|33000.2|33015.2|33000.2|33002.7|32987.7|68
1709637300000|2024-03-05 11:15:00|33020.2|33005.2|33025.2|33010.2|33040.2|33025.2|33020.2|33005.2|132
1709637600000|2024-03-05 11:20:00|33030.2|33015.2|33030.2|33015.2|33035.2|33020.2|33025.2|33010.2|95
1709637900000|2024-03-05 11:25:00|33032.7|33017.7|33042.7|33027.7|33045.2|33030.2|33030.2|33015.2|40
1709638200000|2024-03-05 11:30:00|33045.2|33030.2|33070.2|33055.2|33070.2|33055.2|33045.2|33030.2|79
1709638500000|2024-03-05 11:35:00|33067.7|33052.7|33040.2|33025.2|33070.2|33055.2|33037.7|33022.7|1063
1709638800000|2024-03-05 11:40:00|33037.7|33022.7|33035.2|33020.2|33040.2|33025.2|33030.2|33015.2|539
1709639100000|2024-03-05 11:45:00|33032.7|33017.7|33040.2|33025.2|33045.2|33030.2|33030.2|33015.2|54
1709639400000|2024-03-05 11:50:00|33042.7|33027.7|33047.7|33032.7|33050.2|33035.2|33035.2|33020.2|1549
1709639700000|2024-03-05 11:55:00|33045.2|33030.2|33040.2|33025.2|33050.2|33035.2|33035.2|33020.2|79
1709640000000|2024-03-05 12:00:00|33042.7|33027.7|33055.2|33040.2|33055.2|33040.2|33037.7|33022.7|36
1709640300000|2024-03-05 12:05:00|33057.7|33042.7|33065.2|33050.2|33065.2|33050.2|33057.7|33042.7|78
1709640600000|2024-03-05 12:10:00|33062.7|33047.7|33070.2|33055.2|33075.2|33060.2|33060.2|33045.2|78
1709640900000|2024-03-05 12:15:00|33067.7|33052.7|33067.7|33052.7|33080.2|33065.2|33065.2|33050.2|90
1709641200000|2024-03-05 12:20:00|33065.2|33050.2|33070.2|33055.2|33085.2|33070.2|33065.2|33050.2|94
1709641500000|2024-03-05 12:25:00|33072.7|33057.7|33065.2|33050.2|33080.2|33065.2|33065.2|33050.2|37
1709641800000|2024-03-05 12:30:00|33070.2|33055.2|33055.2|33040.2|33070.2|33055.2|33055.2|33040.2|70
1709642100000|2024-03-05 12:35:00|33052.7|33037.7|33040.2|33025.2|33055.2|33040.2|33035.2|33020.2|93
1709642400000|2024-03-05 12:40:00|33037.7|33022.7|33040.2|33025.2|33045.2|33030.2|33035.2|33020.2|30
1709642700000|2024-03-05 12:45:00|33037.7|33022.7|33055.2|33040.2|33057.7|33042.7|33035.2|33020.2|48
1709643000000|2024-03-05 12:50:00|33052.7|33037.7|33055.2|33040.2|33060.2|33045.2|33045.2|33030.2|56
1709643300000|2024-03-05 12:55:00|33050.2|33035.2|33040.2|33025.2|33050.2|33035.2|33040.2|33025.2|52
1709643600000|2024-03-05 13:00:00|33045.2|33030.2|33070.2|33055.2|33070.2|33055.2|33045.2|33030.2|90
1709643900000|2024-03-05 13:05:00|33065.2|33050.2|33072.5|33057.5|33085.2|33070.2|33065.2|33050.2|117
1709644200000|2024-03-05 13:10:00|33077.5|33062.5|33067.5|33052.5|33077.5|33062.5|33062.5|33047.5|91
1709644500000|2024-03-05 13:15:00|33062.5|33047.5|33092.5|33077.5|33092.5|33077.5|33062.5|33047.5|99
1709644800000|2024-03-05 13:20:00|33087.5|33072.5|33080|33065|33092.5|33077.5|33077.5|33062.5|67
1709645100000|2024-03-05 13:25:00|33077.5|33062.5|33072.5|33057.5|33082.5|33067.5|33067.5|33052.5|35
1709645400000|2024-03-05 13:30:00|33077.5|33062.5|33067.5|33052.5|33077.5|33062.5|33062.5|33047.5|106
1709645700000|2024-03-05 13:35:00|33065|33050|33057.5|33042.5|33067.5|33052.5|33057.5|33042.5|91
1709646000000|2024-03-05 13:40:00|33060|33045|33052.5|33037.5|33062.5|33047.5|33047.5|33032.5|81
1709646300000|2024-03-05 13:45:00|33047.5|33032.5|33057.5|33042.5|33062.5|33047.5|33047.5|33032.5|95
1709646600000|2024-03-05 13:50:00|33060|33045|33075|33060|33087.5|33072.5|33052.5|33037.5|127
1709646900000|2024-03-05 13:55:00|33077.5|33062.5|33067.5|33052.5|33082.5|33067.5|33060|33045|112
1709647200000|2024-03-05 14:00:00|33065|33050|33072.5|33057.5|33080|33065|33062.5|33047.5|108
1709647500000|2024-03-05 14:05:00|33075|33060|33075|33060|33082.5|33067.5|33072.5|33057.5|76
1709647800000|2024-03-05 14:10:00|33072.5|33057.5|33067.5|33052.5|33077.5|33062.5|33067.5|33052.5|36
1709648100000|2024-03-05 14:15:00|33062.5|33047.5|33067.5|33052.5|33067.5|33052.5|33057.5|33042.5|85
1709648400000|2024-03-05 14:20:00|33070|33055|33092.5|33077.5|33092.5|33077.5|33067.5|33052.5|96
1709648700000|2024-03-05 14:25:00|33097.5|33082.5|33097.5|33082.5|33107.5|33092.5|33092.5|33077.5|186
1709649000000|2024-03-05 14:30:00|33102.5|33087.5|33092.5|33077.5|33102.5|33087.5|33082.5|33067.5|197
1709649300000|2024-03-05 14:35:00|33090|33075|33097.5|33082.5|33097.5|33082.5|33072.5|33057.5|125
1709649600000|2024-03-05 14:40:00|33092.5|33077.5|33107.5|33092.5|33107.5|33092.5|33092.5|33077.5|52
1709649900000|2024-03-05 14:45:00|33105|33090|33132.5|33117.5|33137.5|33122.5|33100|33085|219
1709650200000|2024-03-05 14:50:00|33130|33115|33132.5|33117.5|33147.5|33132.5|33122.5|33107.5|145
1709650500000|2024-03-05 14:55:00|33135|33120|33145|33130|33147.5|33132.5|33132.5|33117.5|117
1709650800000|2024-03-05 15:00:00|33142.5|33127.5|33182.5|33167.5|33197.5|33182.5|33142.5|33127.5|326
1709651100000|2024-03-05 15:05:00|33177.5|33162.5|33157.5|33142.5|33192.5|33177.5|33157.5|33142.5|245
1709651400000|2024-03-05 15:10:00|33157.2|33142.2|33157.2|33142.2|33164.7|33149.7|33147.2|33132.2|174
1709651700000|2024-03-05 15:15:00|33162.2|33147.2|33152.2|33137.2|33177.2|33162.2|33147.2|33132.2|254
1709652000000|2024-03-05 15:20:00|33149.7|33134.7|33122.2|33107.2|33157.2|33142.2|33122.2|33107.2|114
1709652300000|2024-03-05 15:25:00|33119.7|33104.7|33127.2|33112.2|33137.2|33122.2|33112.2|33097.2|225
1709652600000|2024-03-05 15:30:00|33132.2|33117.2|33122.2|33107.2|33142.2|33127.2|33112.2|33097.2|165
1709652900000|2024-03-05 15:35:00|33117.2|33102.2|33107.2|33092.2|33122.2|33107.2|33097.2|33082.2|102
1709653200000|2024-03-05 15:40:00|33104.7|33089.7|33107.2|33092.2|33122.2|33107.2|33102.2|33087.2|179
1709653500000|2024-03-05 15:45:00|33104.7|33089.7|33094.7|33079.7|33117.2|33102.2|33094.7|33079.7|123
1709653800000|2024-03-05 15:50:00|33092.2|33077.2|33089.7|33074.7|33102.2|33087.2|33087.2|33072.2|629
1709654100000|2024-03-05 15:55:00|33092.2|33077.2|33092.2|33077.2|33102.2|33087.2|33077.2|33062.2|759
1709654400000|2024-03-05 16:00:00|33094.7|33079.7|33117.2|33102.2|33117.2|33102.2|33087.2|33072.2|195
1709654700000|2024-03-05 16:05:00|33119.7|33104.7|33137.2|33122.2|33152.2|33137.2|33119.7|33104.7|180
1709655000000|2024-03-05 16:10:00|33132.2|33117.2|33122.2|33107.2|33137.2|33122.2|33107.2|33092.2|205
1709655300000|2024-03-05 16:15:00|33127.2|33112.2|33127.2|33112.2|33132.2|33117.2|33112.2|33097.2|147
1709655600000|2024-03-05 16:20:00|33122.2|33107.2|33122.2|33107.2|33127.2|33112.2|33117.2|33102.2|215
1709655900000|2024-03-05 16:25:00|33119.7|33104.7|33137.2|33122.2|33137.2|33122.2|33117.2|33102.2|301
1709656200000|2024-03-05 16:30:00|33134.7|33119.7|33152.2|33137.2|33152.2|33137.2|33132.2|33117.2|239
1709656500000|2024-03-05 16:35:00|33157.2|33142.2|33152.2|33137.2|33162.2|33147.2|33149.7|33134.7|182
1709656800000|2024-03-05 16:40:00|33147.2|33132.2|33139.7|33124.7|33162.2|33147.2|33127.2|33112.2|103
1709657100000|2024-03-05 16:45:00|33142.2|33127.2|33137.2|33122.2|33142.2|33127.2|33132.2|33117.2|61
1709657400000|2024-03-05 16:50:00|33139.7|33119.7|33129.7|33109.7|33144.7|33124.7|33129.7|33109.7|33
1709657700000|2024-03-05 16:55:00|33124.7|33104.7|33139.7|33119.7|33139.7|33119.7|33124.7|33104.7|36
1709658000000|2024-03-05 17:00:00|33144.7|33124.7|33144.7|33124.7|33149.7|33124.7|33134.7|33114.7|35
1709658300000|2024-03-05 17:05:00|33149.7|33129.7|33154.7|33134.7|33154.7|33134.7|33144.7|33124.7|23
1709658600000|2024-03-05 17:10:00|33159.7|33139.7|33154.7|33134.7|33159.7|33139.7|33144.7|33124.7|17
1709658900000|2024-03-05 17:15:00|33149.7|33129.7|33149.7|33129.7|33149.7|33129.7|33144.7|33124.7|5
1709659200000|2024-03-05 17:20:00|33154.7|33134.7|33159.7|33139.7|33159.7|33139.7|33154.7|33134.7|6
1709659500000|2024-03-05 17:25:00|33164.7|33144.7|33164.7|33144.7|33164.7|33144.7|33159.7|33139.7|10
1709659800000|2024-03-05 17:30:00|33159.7|33139.7|33164.7|33139.7|33169.7|33144.7|33159.7|33139.7|14
1709660100000|2024-03-05 17:35:00|33159.7|33144.7|33154.7|33134.7|33164.7|33144.7|33154.7|33134.7|3
1709660400000|2024-03-05 17:40:00|33149.7|33129.7|33154.7|33134.7|33154.7|33134.7|33149.7|33129.7|3
1709660700000|2024-03-05 17:45:00|33159.7|33139.7|33154.7|33129.7|33159.7|33139.7|33154.7|33129.7|14
1709661000000|2024-03-05 17:50:00|33149.7|33134.7|33159.7|33139.7|33159.7|33139.7|33149.7|33129.7|3
1709661300000|2024-03-05 17:55:00|33154.7|33134.7|33159.7|33139.7|33159.7|33139.7|33154.7|33134.7|10
1709661600000|2024-03-05 18:00:00|33154.7|33134.7|33149.7|33129.7|33159.7|33139.7|33149.7|33124.7|40
1709661900000|2024-03-05 18:05:00|33144.7|33124.7|33154.7|33134.7|33154.7|33134.7|33144.7|33124.7|5
1709662200000|2024-03-05 18:10:00|33159.7|33139.7|33154.7|33134.7|33159.7|33139.7|33149.7|33129.7|21
1709662500000|2024-03-05 18:15:00|33149.7|33129.7|33134.7|33114.7|33154.7|33129.7|33129.7|33109.7|22
1709662800000|2024-03-05 18:20:00|33139.7|33119.7|33129.7|33109.7|33144.7|33119.7|33129.7|33109.7|8
1709663100000|2024-03-05 18:25:00|33134.7|33114.7|33139.7|33119.7|33144.7|33124.7|33129.7|33109.7|13
1709663400000|2024-03-05 18:30:00|33134.7|33114.7|33154.7|33134.7|33159.7|33139.7|33134.7|33114.7|17
1709663700000|2024-03-05 18:35:00|33149.7|33129.7|33139.7|33119.7|33149.7|33129.7|33134.7|33114.7|13
1709664000000|2024-03-05 18:40:00|33134.7|33114.7|33129.7|33109.7|33139.7|33119.7|33119.7|33099.7|11
1709664300000|2024-03-05 18:45:00|33134.7|33104.7|33129.7|33109.7|33139.7|33119.7|33124.7|33104.7|39
1709664600000|2024-03-05 18:50:00|33134.7|33114.7|33129.7|33109.7|33144.7|33119.7|33119.7|33099.7|26
1709664900000|2024-03-05 18:55:00|33124.7|33104.7|33114.7|33094.7|33129.7|33104.7|33114.7|33094.7|2
1709665200000|2024-03-05 19:00:00|33109.7|33089.7|33109.7|33089.7|33114.7|33094.7|33104.7|33084.7|27
1709665500000|2024-03-05 19:05:00|33114.7|33084.7|33119.7|33099.7|33124.7|33104.7|33099.7|33074.7|36
1709665800000|2024-03-05 19:10:00|33124.7|33094.7|33124.7|33099.7|33134.7|33114.7|33119.7|33094.7|18
1709666100000|2024-03-05 19:15:00|33129.7|33104.7|33119.7|33099.7|33134.7|33114.7|33119.7|33094.7|8
1709666400000|2024-03-05 19:20:00|33114.7|33094.7|33114.7|33094.7|33124.7|33104.7|33114.7|33094.7|15
1709666700000|2024-03-05 19:25:00|33119.7|33099.7|33122.2|33107.2|33129.7|33109.7|33114.7|33094.7|19
1709667000000|2024-03-05 19:30:00|33119.7|33104.7|33092.2|33077.2|33119.7|33104.7|33092.2|33077.2|20
1709667300000|2024-03-05 19:35:00|33094.7|33079.7|33102.2|33087.2|33107.2|33092.2|33092.2|33077.2|8
1709667600000|2024-03-05 19:40:00|33099.7|33084.7|33089.7|33074.7|33107.2|33092.2|33087.2|33072.2|16
1709667900000|2024-03-05 19:45:00|33092.2|33077.2|33067.2|33052.2|33092.2|33077.2|33067.2|33052.2|28
1709668200000|2024-03-05 19:50:00|33069.7|33054.7|33054.7|33039.7|33074.7|33059.7|33052.2|33037.2|19
1709668500000|2024-03-05 19:55:00|33052.2|33037.2|33057.2|33042.2|33064.7|33049.7|33052.2|33037.2|23
1709668800000|2024-03-05 20:00:00|33059.7|33044.7|33054.7|33039.7|33062.2|33047.2|33044.7|33029.7|54
1709669100000|2024-03-05 20:05:00|33057.2|33042.2|33059.7|33044.7|33064.7|33049.7|33052.2|33037.2|21
1709669400000|2024-03-05 20:10:00|33062.2|33047.2|33052.2|33037.2|33062.2|33047.2|33052.2|33037.2|29
1709669700000|2024-03-05 20:15:00|33054.7|33039.7|33039.7|33024.7|33054.7|33039.7|33039.7|33024.7|47
1709670000000|2024-03-05 20:20:00|33042.2|33027.2|33037.2|33022.2|33044.7|33029.7|33022.2|33007.2|49
1709670300000|2024-03-05 20:25:00|33034.7|33019.7|33027.2|33012.2|33034.7|33019.7|33027.2|33012.2|19
1709670600000|2024-03-05 20:30:00|33024.7|33009.7|33059.7|33044.7|33059.7|33044.7|33024.7|33009.7|92
1709670900000|2024-03-05 20:35:00|33057.2|33042.2|33052.2|33037.2|33064.7|33049.7|33052.2|33037.2|50
1709671200000|2024-03-05 20:40:00|33049.7|33034.7|33059.7|33044.7|33062.2|33047.2|33044.7|33029.7|30
1709671500000|2024-03-05 20:45:00|33062.2|33047.2|33082.2|33067.2|33082.2|33067.2|33052.2|33037.2|12
1709671800000|2024-03-05 20:50:00|33079.7|33064.7|33094.7|33079.7|33102.2|33087.2|33067.2|33052.2|34
1709672100000|2024-03-05 20:55:00|33097.2|33082.2|33104.7|33089.7|33117.2|33102.2|33094.7|33079.7|21
1709672400000|2024-03-05 21:00:00|33117.9|33077.9|33134.4|33094.4|33141.1|33101.1|33109.9|33069.9|0
1709672700000|2024-03-05 21:05:00|33135.7|33095.7|33142.8|33102.8|33150.6|33110.6|33133|33093|0
1709673000000|2024-03-05 21:10:00|33140.8|33100.8|33144.2|33104.2|33153.7|33113.7|33134.7|33094.7|0
1709673300000|2024-03-05 21:15:00|33144.9|33104.9|33136.1|33096.1|33147.6|33107.6|33134.7|33094.7|0
1709673600000|2024-03-05 21:20:00|33137.4|33097.4|33142.8|33102.8|33142.8|33102.8|33137.4|33097.4|0
1709673900000|2024-03-05 21:25:00|33142.9|33102.9|33139.5|33099.5|33145.6|33105.6|33139.5|33099.5|0
1709674200000|2024-03-05 21:30:00|33139.4|33099.4|33134.7|33094.7|33139.4|33099.4|33134.7|33094.7|0
1709674500000|2024-03-05 21:35:00|33134.8|33094.8|33142.8|33102.8|33142.8|33102.8|33134.8|33094.8|0
1709674800000|2024-03-05 21:40:00|33141.5|33101.5|33140.8|33100.8|33142.8|33102.8|33135.4|33095.4|0
1709675100000|2024-03-05 21:45:00|33140.9|33100.9|33145.6|33105.6|33147.6|33107.6|33140.8|33100.8|0
1709675400000|2024-03-05 21:50:00|33146.9|33106.9|33149|33109|33152.4|33112.4|33145.6|33105.6|0
1709675700000|2024-03-05 21:55:00|33149.6|33109.6|33149.6|33109.6|33153|33113|33149.6|33109.6|0
1709676000000|2024-03-05 22:00:00|33148.3|33108.3|33148.3|33108.3|33151|33111|33148.3|33108.3|0
1709676300000|2024-03-05 22:05:00|33149.6|33109.6|33149|33109|33150.3|33110.3|33149|33109|0
1709676600000|2024-03-05 22:10:00|33149.6|33109.6|33151.7|33111.7|33151.7|33111.7|33147.6|33107.6|0
1709676900000|2024-03-05 22:15:00|33151.6|33111.6|33150.3|33110.3|33153|33113|33149.6|33109.6|0
1709677200000|2024-03-05 22:20:00|33150.4|33110.4|33151.7|33111.7|33152.3|33112.3|33149.6|33109.6|0
1709677500000|2024-03-05 22:25:00|33151|33111|33153.7|33113.7|33155.7|33115.7|33151|33111|0
1709677800000|2024-03-05 22:30:00|33153|33113|33159.2|33119.2|33159.2|33119.2|33152.4|33112.4|0
1709678100000|2024-03-05 22:35:00|33157.9|33117.9|33155.8|33115.8|33158.6|33118.6|33155.2|33115.2|0
1709678400000|2024-03-05 22:40:00|33155.2|33115.2|33157.3|33117.3|33158|33118|33155.2|33115.2|0
1709678700000|2024-03-05 22:45:00|33156.6|33116.6|33157.3|33117.3|33160|33120|33156.6|33116.6|0
1709679000000|2024-03-05 22:50:00|33156|33116|33157.3|33117.3|33158|33118|33156|33116|0
1709679300000|2024-03-05 22:55:00|33157.2|33117.2|33158|33118|33158|33118|33154.6|33114.6|0
1709679600000|2024-03-05 23:00:00|33157.9|33117.9|33132.9|33092.9|33157.9|33117.9|33132.2|33092.2|0
1709679900000|2024-03-05 23:05:00|33132.2|33092.2|33132.2|33092.2|33132.9|33092.9|33126.8|33086.8|0
1709680200000|2024-03-05 23:10:00|33132.9|33092.9|33131.5|33091.5|33146.4|33106.4|33126.8|33086.8|0
1709680500000|2024-03-05 23:15:00|33130.2|33090.2|33136.3|33096.3|33136.3|33096.3|33126.8|33086.8|0
1709680800000|2024-03-05 23:20:00|33138.3|33098.3|33136.3|33096.3|33141|33101|33132.9|33092.9|0
1709681100000|2024-03-05 23:25:00|33136.2|33096.2|33138.3|33098.3|33138.3|33098.3|33131.5|33091.5|0
1709681400000|2024-03-05 23:30:00|33138.4|33098.4|33131.5|33091.5|33141|33101|33120|33080|0
1709681700000|2024-03-05 23:35:00|33130.8|33090.8|33132.9|33092.9|33141|33101|33130.2|33090.2|0
1709682000000|2024-03-05 23:40:00|33132.2|33092.2|33138.3|33098.3|33138.3|33098.3|33131.5|33091.5|0
1709682300000|2024-03-05 23:45:00|33136.3|33096.3|33132.9|33092.9|33140.4|33100.4|33128.1|33088.1|0
1709682600000|2024-03-05 23:50:00|33133|33093|33132.9|33092.9|33136.3|33096.3|33132.9|33092.9|0
1709682900000|2024-03-05 23:55:00|33133|33093|33132.2|33092.2|33134.9|33094.9|33128.1|33088.1|0
1709683200000|2024-03-06 00:00:00|33131.5|33091.5|33122|33082|33132.9|33092.9|33122|33082|0
1709683500000|2024-03-06 00:05:00|33122.1|33082.1|33124.8|33084.8|33130.2|33090.2|33122|33082|0
1709683800000|2024-03-06 00:10:00|33124.7|33084.7|33124.8|33084.8|33126.8|33086.8|33120.7|33080.7|0
1709684100000|2024-03-06 00:15:00|33124.7|33084.7|33129.9|33089.9|33130|33090|33122|33082|0
1709684400000|2024-03-06 00:20:00|33129.8|33089.8|33130|33090|33130|33090|33123.2|33083.2|0
1709684700000|2024-03-06 00:25:00|33129.9|33089.9|33143.3|33103.3|33149.8|33109.8|33129.9|33089.9|0
1709685000000|2024-03-06 00:30:00|33149.9|33109.9|33143.3|33103.3|33149.9|33109.9|33143.2|33103.2|0
1709685300000|2024-03-06 00:35:00|33143.2|33103.2|33143.2|33103.2|33143.2|33103.2|33130|33090|0
1709685600000|2024-03-06 00:40:00|33143.1|33103.1|33142.9|33102.9|33143.1|33103.1|33142.9|33102.9|0
1709685900000|2024-03-06 00:45:00|33143|33103|33129.6|33089.6|33143|33103|33129.4|33089.4|0
1709686200000|2024-03-06 00:50:00|33129.5|33089.5|33136.1|33096.1|33136.1|33096.1|33129.4|33089.4|0
1709686500000|2024-03-06 00:55:00|33136|33096|33136|33096|33136.1|33096.1|33129.4|33089.4|0
1709686800000|2024-03-06 01:00:00|33129.4|33089.4|33142.9|33102.9|33142.9|33102.9|33129.3|33089.3|0
1709687100000|2024-03-06 01:05:00|33143|33103|33149.6|33109.6|33149.7|33109.7|33142.9|33102.9|0
1709687400000|2024-03-06 01:10:00|33149.5|33109.5|33156.3|33116.3|33156.3|33116.3|33143|33103|0
1709687700000|2024-03-06 01:15:00|33156.2|33116.2|33163|33123|33163|33123|33156.2|33116.2|0
1709688000000|2024-03-06 01:20:00|33163.1|33123.1|33162.7|33122.7|33169.8|33129.8|33162.7|33122.7|0
1709688300000|2024-03-06 01:25:00|33162.8|33122.8|33162|33122|33162.8|33122.8|33155.3|33115.3|0
1709688600000|2024-03-06 01:30:00|33162.1|33122.1|33162|33122|33168.7|33128.7|33161.9|33121.9|0
1709688900000|2024-03-06 01:35:00|33161.9|33121.9|33155.2|33115.2|33161.9|33121.9|33148.3|33108.3|0
1709689200000|2024-03-06 01:40:00|33155.1|33115.1|33155.1|33115.1|33155.2|33115.2|33148.4|33108.4|0
1709689500000|2024-03-06 01:45:00|33155.2|33115.2|33155.1|33115.1|33155.2|33115.2|33155|33115|0
1709689800000|2024-03-06 01:50:00|33155|33115|33161.8|33121.8|33161.9|33121.9|33155|33115|0
1709690100000|2024-03-06 01:55:00|33161.9|33121.9|33168.4|33128.4|33168.5|33128.5|33161.8|33121.8|0
1709690400000|2024-03-06 02:00:00|33168.5|33128.5|33168.5|33128.5|33168.5|33128.5|33161.8|33121.8|0
1709690700000|2024-03-06 02:05:00|33168.6|33128.6|33168.6|33128.6|33168.7|33128.7|33168.5|33128.5|0
1709691000000|2024-03-06 02:10:00|33168.5|33128.5|33168.7|33128.7|33168.7|33128.7|33168.5|33128.5|0
1709691300000|2024-03-06 02:15:00|33168.8|33128.8|33175.2|33135.2|33175.3|33135.3|33168.7|33128.7|0
1709691600000|2024-03-06 02:20:00|33181.8|33141.8|33175.5|33135.5|33182.1|33142.1|33175.2|33135.2|0
1709691900000|2024-03-06 02:25:00|33175.6|33135.6|33175.4|33135.4|33178.9|33138.9|33168.7|33128.7|0
1709692200000|2024-03-06 02:30:00|33175.5|33135.5|33182.1|33142.1|33182.1|33142.1|33175.5|33135.5|0
1709692500000|2024-03-06 02:35:00|33182|33142|33195.3|33155.3|33195.3|33155.3|33182|33142|0
1709692800000|2024-03-06 02:40:00|33188.8|33148.8|33188.8|33148.8|33195.4|33155.4|33188.7|33148.7|0
1709693100000|2024-03-06 02:45:00|33187.8|33147.8|33187.7|33147.7|33187.9|33147.9|33187.7|33147.7|0
1709693400000|2024-03-06 02:50:00|33187.6|33147.6|33181.1|33141.1|33187.8|33147.8|33181|33141|0
1709693700000|2024-03-06 02:55:00|33181|33141|33180.9|33140.9|33181.1|33141.1|33180.9|33140.9|0
1709694000000|2024-03-06 03:00:00|33181.8|33141.8|33181.9|33141.9|33182|33142|33181.8|33141.8|0
1709694300000|2024-03-06 03:05:00|33182|33142|33181.9|33141.9|33182|33142|33181.8|33141.8|0
1709694600000|2024-03-06 03:10:00|33182|33142|33182|33142|33182|33142|33181.9|33141.9|0
1709694900000|2024-03-06 03:15:00|33181.9|33141.9|33181.9|33141.9|33181.9|33141.9|33181.7|33141.7|0
1709695200000|2024-03-06 03:20:00|33181.8|33141.8|33182|33142|33188.6|33148.6|33181.8|33141.8|0
1709695500000|2024-03-06 03:25:00|33185.3|33145.3|33203.5|33163.5|33203.6|33163.6|33185.3|33145.3|0
1709695800000|2024-03-06 03:30:00|33203.6|33163.6|33197|33157|33203.6|33163.6|33190.4|33150.4|0
1709697000000|2024-03-06 03:50:00|33197.3|33157.3|33205.6|33165.6|33210.4|33170.4|33197.1|33157.1|0
1709697300000|2024-03-06 03:55:00|33208.8|33168.8|33208.7|33168.7|33208.9|33168.9|33202.1|33162.1|0
1709697600000|2024-03-06 04:00:00|33208.8|33168.8|33208.8|33168.8|33208.8|33168.8|33208.7|33168.7|0
1709697900000|2024-03-06 04:05:00|33208.7|33168.7|33208.7|33168.7|33215.2|33175.2|33208.6|33168.6|0
1709698200000|2024-03-06 04:10:00|33212|33172|33208.6|33168.6|33212|33172|33208.6|33168.6|0
1709698500000|2024-03-06 04:15:00|33208.7|33168.7|33215.2|33175.2|33215.3|33175.3|33208.6|33168.6|0
1709698800000|2024-03-06 04:20:00|33215.3|33175.3|33210.8|33170.8|33215.3|33175.3|33210.8|33170.8|0
1709699100000|2024-03-06 04:25:00|33210.9|33170.9|33204.1|33164.1|33210.9|33170.9|33204.1|33164.1|0
1709699400000|2024-03-06 04:30:00|33204|33164|33204.1|33164.1|33204.1|33164.1|33204|33164|0
1709699700000|2024-03-06 04:35:00|33204|33164|33210.7|33170.7|33210.7|33170.7|33197.5|33157.5|0
1709700000000|2024-03-06 04:40:00|33210.8|33170.8|33204.3|33164.3|33210.9|33170.9|33204.1|33164.1|0
1709700300000|2024-03-06 04:45:00|33204.2|33164.2|33207.5|33167.5|33210.8|33170.8|33204.2|33164.2|0
1709700600000|2024-03-06 04:50:00|33204.3|33164.3|33217.5|33177.5|33217.5|33177.5|33204.3|33164.3|0
1709700900000|2024-03-06 04:55:00|33217.4|33177.4|33217.4|33177.4|33217.5|33177.5|33217.4|33177.4|0
1709701200000|2024-03-06 05:00:00|33217.5|33177.5|33217.6|33177.6|33217.6|33177.6|33217.5|33177.5|0
1709701500000|2024-03-06 05:05:00|33217.5|33177.5|33217.5|33177.5|33217.6|33177.6|33217.4|33177.4|0
1709701800000|2024-03-06 05:10:00|33217.4|33177.4|33224.2|33184.2|33224.2|33184.2|33217.4|33177.4|0
1709702100000|2024-03-06 05:15:00|33224.1|33184.1|33217.7|33177.7|33224.2|33184.2|33217.4|33177.4|0
1709702400000|2024-03-06 05:20:00|33217.6|33177.6|33217.6|33177.6|33217.7|33177.7|33217.6|33177.6|0
1709702700000|2024-03-06 05:25:00|33217.5|33177.5|33217.5|33177.5|33217.5|33177.5|33217.5|33177.5|0
1709703000000|2024-03-06 05:30:00|33217.6|33177.6|33217.7|33177.7|33224.3|33184.3|33217.6|33177.6|0
1709703300000|2024-03-06 05:35:00|33221|33181|33224.4|33184.4|33224.4|33184.4|33221|33181|0
1709703900000|2024-03-06 05:45:00|33224.3|33184.3|33224.2|33184.2|33224.4|33184.4|33224.2|33184.2|0
1709704200000|2024-03-06 05:50:00|33224.3|33184.3|33217.6|33177.6|33224.3|33184.3|33217.6|33177.6|0
1709704500000|2024-03-06 05:55:00|33217.7|33177.7|33217.7|33177.7|33217.7|33177.7|33217.6|33177.6|0
1709704800000|2024-03-06 06:00:00|33217.8|33177.8|33204.5|33164.5|33224.5|33184.5|33204.4|33164.4|0
1709705100000|2024-03-06 06:05:00|33204.4|33164.4|33204.2|33164.2|33204.4|33164.4|33197.6|33157.6|0
1709705400000|2024-03-06 06:10:00|33204.3|33164.3|33204.2|33164.2|33204.3|33164.3|33197.7|33157.7|0
1709705700000|2024-03-06 06:15:00|33204.3|33164.3|33210.9|33170.9|33210.9|33170.9|33204.2|33164.2|0
1709706000000|2024-03-06 06:20:00|33210.8|33170.8|33207.5|33167.5|33210.8|33170.8|33204.2|33164.2|0
1709706300000|2024-03-06 06:25:00|33204.3|33164.3|33197.4|33157.4|33207.5|33167.5|33197.4|33157.4|0
1709706600000|2024-03-06 06:30:00|33200.7|33160.7|33204.2|33164.2|33207.5|33167.5|33197.4|33157.4|0
1709706900000|2024-03-06 06:35:00|33204.3|33164.3|33204.1|33164.1|33210.8|33170.8|33204.1|33164.1|0
1709707200000|2024-03-06 06:40:00|33204.2|33164.2|33204.3|33164.3|33204.4|33164.4|33204.1|33164.1|0
1709707500000|2024-03-06 06:45:00|33204.4|33164.4|33197.6|33157.6|33204.4|33164.4|33197.6|33157.6|0
1709707800000|2024-03-06 06:50:00|33197.7|33157.7|33197.7|33157.7|33197.7|33157.7|33197.6|33157.6|0
1709708100000|2024-03-06 06:55:00|33197.6|33157.6|33197.8|33157.8|33197.8|33157.8|33197.6|33157.6|0
1709708400000|2024-03-06 07:00:00|33197.9|33157.9|33175.7|33160.7|33204.5|33170.7|33160.7|33145.7|29
1709708700000|2024-03-06 07:05:00|33173.2|33158.2|33183.2|33168.2|33185.7|33170.7|33170.7|33155.7|16
1709709000000|2024-03-06 07:10:00|33185.7|33170.7|33175.7|33160.7|33188.2|33173.2|33170.7|33155.7|21
1709709300000|2024-03-06 07:15:00|33173.2|33158.2|33180.7|33165.7|33185.7|33170.7|33168.2|33153.2|10
1709709600000|2024-03-06 07:20:00|33183.2|33168.2|33165.7|33150.7|33185.7|33170.7|33165.7|33150.7|10
1709709900000|2024-03-06 07:25:00|33168.2|33153.2|33165.7|33150.7|33170.7|33155.7|33160.7|33145.7|31
1709710200000|2024-03-06 07:30:00|33160.7|33145.7|33158.2|33143.2|33165.7|33150.7|33155.7|33140.7|18
1709710500000|2024-03-06 07:35:00|33155.7|33140.7|33170.7|33155.7|33170.7|33155.7|33155.7|33140.7|5
1709710800000|2024-03-06 07:40:00|33175.7|33160.7|33180.7|33165.7|33180.7|33165.7|33173.2|33158.2|17
1709711100000|2024-03-06 07:45:00|33178.2|33163.2|33175.7|33160.7|33185.7|33170.7|33175.7|33160.7|13
1709711400000|2024-03-06 07:50:00|33178.2|33163.2|33185.7|33170.7|33185.7|33170.7|33170.7|33155.7|7
1709711700000|2024-03-06 07:55:00|33183.2|33168.2|33178.2|33163.2|33193.2|33178.2|33178.2|33163.2|76
1709712000000|2024-03-06 08:00:00|33175.7|33160.7|33170.7|33155.7|33180.7|33165.7|33140.7|33125.7|664
1709712300000|2024-03-06 08:05:00|33173.2|33158.2|33180.7|33165.7|33205.7|33190.7|33173.2|33158.2|225
1709712600000|2024-03-06 08:10:00|33185.7|33170.7|33205.7|33190.7|33215.7|33200.7|33180.7|33165.7|223
1709712900000|2024-03-06 08:15:00|33210.7|33195.7|33245.7|33230.7|33245.7|33230.7|33205.7|33190.7|221
1709713200000|2024-03-06 08:20:00|33240.7|33225.7|33240.7|33225.7|33245.7|33230.7|33220.7|33205.7|299
1709713500000|2024-03-06 08:25:00|33245.7|33230.7|33270.7|33255.7|33275.7|33260.7|33240.7|33225.7|219
1709713800000|2024-03-06 08:30:00|33275.7|33260.7|33270.7|33255.7|33290.7|33275.7|33265.7|33250.7|326
1709714100000|2024-03-06 08:35:00|33268.2|33253.2|33295.7|33280.7|33295.7|33280.7|33268.2|33253.2|173
1709714400000|2024-03-06 08:40:00|33297.9|33282.9|33295.4|33280.4|33302.9|33287.9|33277.9|33262.9|129
1709714700000|2024-03-06 08:45:00|33292.9|33277.9|33292.9|33277.9|33312.9|33297.9|33287.9|33272.9|205
1709715000000|2024-03-06 08:50:00|33295.4|33280.4|33272.9|33257.9|33295.4|33280.4|33267.9|33252.9|142
1709715300000|2024-03-06 08:55:00|33270.4|33255.4|33267.9|33252.9|33275.4|33260.4|33250.4|33235.4|145
1709715600000|2024-03-06 09:00:00|33262.9|33247.9|33290.4|33275.4|33302.9|33287.9|33262.9|33247.9|129
1709715900000|2024-03-06 09:05:00|33287.9|33272.9|33297.9|33282.9|33302.9|33287.9|33280.4|33265.4|93
1709716200000|2024-03-06 09:10:00|33295.4|33280.4|33292.9|33277.9|33302.9|33287.9|33287.9|33272.9|66
1709716500000|2024-03-06 09:15:00|33297.9|33282.9|33312.9|33297.9|33317.9|33302.9|33297.9|33282.9|132
1709716800000|2024-03-06 09:20:00|33307.9|33292.9|33312.9|33297.9|33327.9|33312.9|33307.9|33292.9|90
1709717100000|2024-03-06 09:25:00|33317.9|33302.9|33332.9|33317.9|33337.9|33322.9|33310.4|33295.4|121
1709717400000|2024-03-06 09:30:00|33337.9|33322.9|33342.9|33327.9|33347.9|33332.9|33332.9|33317.9|66
1709717700000|2024-03-06 09:35:00|33347.9|33332.9|33337.9|33322.9|33362.9|33347.9|33337.9|33322.9|128
1709718000000|2024-03-06 09:40:00|33342.9|33327.9|33342.9|33327.9|33362.9|33347.9|33332.9|33317.9|100
1709718300000|2024-03-06 09:45:00|33347.9|33332.9|33322.9|33307.9|33352.9|33337.9|33320.4|33305.4|67
1709718600000|2024-03-06 09:50:00|33320.4|33305.4|33352.9|33337.9|33352.9|33337.9|33320.4|33305.4|66
1709718900000|2024-03-06 09:55:00|33350.4|33335.4|33352.9|33337.9|33362.9|33347.9|33347.9|33332.9|67
1709719200000|2024-03-06 10:00:00|33355.4|33340.4|33357.9|33342.9|33362.9|33347.9|33352.9|33337.9|66
1709719500000|2024-03-06 10:05:00|33355.4|33340.4|33357.9|33342.9|33362.9|33347.9|33347.9|33332.9|66
1709719800000|2024-03-06 10:10:00|33352.9|33337.9|33337.9|33322.9|33357.9|33342.9|33330.4|33315.4|62
1709720100000|2024-03-06 10:15:00|33332.9|33317.9|33337.9|33322.9|33347.9|33332.9|33332.9|33317.9|48
1709720400000|2024-03-06 10:20:00|33342.9|33327.9|33320.4|33305.4|33342.9|33327.9|33317.9|33302.9|55
1709720700000|2024-03-06 10:25:00|33322.9|33307.9|33327.9|33312.9|33340.4|33325.4|33317.9|33302.9|60
1709721000000|2024-03-06 10:30:00|33330.4|33315.4|33322.9|33307.9|33347.9|33332.9|33322.9|33307.9|62
1709721300000|2024-03-06 10:35:00|33317.9|33302.9|33307.9|33292.9|33327.9|33312.9|33307.9|33292.9|76
1709721600000|2024-03-06 10:40:00|33305.4|33290.4|33312.9|33297.9|33327.9|33312.9|33305.4|33290.4|60
1709721900000|2024-03-06 10:45:00|33310.4|33295.4|33317.9|33302.9|33317.9|33302.9|33302.9|33287.9|56
1709722200000|2024-03-06 10:50:00|33320.4|33305.4|33317.9|33302.9|33327.9|33312.9|33312.9|33297.9|57
1709722500000|2024-03-06 10:55:00|33322.9|33307.9|33322.9|33307.9|33327.9|33312.9|33317.9|33302.9|84
1709722800000|2024-03-06 11:00:00|33327.9|33312.9|33322.9|33307.9|33335.4|33320.4|33312.9|33297.9|481
1709723100000|2024-03-06 11:05:00|33320.4|33305.4|33317.9|33302.9|33327.9|33312.9|33307.9|33292.9|46
1709723400000|2024-03-06 11:10:00|33315.4|33300.4|33327.9|33312.9|33327.9|33312.9|33307.9|33292.9|68
1709723700000|2024-03-06 11:15:00|33325.4|33310.4|33337.9|33322.9|33337.9|33322.9|33322.9|33307.9|89
1709724000000|2024-03-06 11:20:00|33332.9|33317.9|33332.9|33317.9|33347.9|33332.9|33327.9|33312.9|467
1709724300000|2024-03-06 11:25:00|33330.4|33315.4|33342.9|33327.9|33342.9|33327.9|33330.4|33315.4|182
1709724600000|2024-03-06 11:30:00|33337.9|33322.9|33337.9|33322.9|33342.9|33327.9|33332.9|33317.9|546
1709724900000|2024-03-06 11:35:00|33335.4|33320.4|33330.4|33315.4|33337.9|33322.9|33322.9|33307.9|298
1709725200000|2024-03-06 11:40:00|33327.9|33312.9|33327.9|33312.9|33342.9|33327.9|33327.9|33312.9|108
1709725500000|2024-03-06 11:45:00|33332.9|33317.9|33342.9|33327.9|33345.4|33330.4|33327.9|33312.9|46
1709725800000|2024-03-06 11:50:00|33345.4|33330.4|33337.9|33322.9|33347.9|33332.9|33332.9|33317.9|55
1709726100000|2024-03-06 11:55:00|33335.4|33320.4|33332.9|33317.9|33345.4|33330.4|33330.4|33315.4|89
1709726400000|2024-03-06 12:00:00|33330.4|33315.4|33340.4|33325.4|33342.9|33327.9|33322.9|33307.9|244
1709726700000|2024-03-06 12:05:00|33337.9|33322.9|33335.4|33320.4|33347.9|33332.9|33327.9|33312.9|290
1709727000000|2024-03-06 12:10:00|33332.9|33317.9|33337.9|33322.9|33337.9|33322.9|33327.9|33312.9|283
1709727300000|2024-03-06 12:15:00|33332.9|33317.9|33317.9|33302.9|33337.9|33322.9|33312.9|33297.9|61
1709727600000|2024-03-06 12:20:00|33322.9|33307.9|33317.9|33302.9|33327.9|33312.9|33312.9|33297.9|35
1709727900000|2024-03-06 12:25:00|33315.4|33300.4|33327.9|33312.9|33327.9|33312.9|33315.4|33300.4|51
1709728200000|2024-03-06 12:30:00|33332.9|33317.9|33332.9|33317.9|33342.9|33327.9|33322.9|33307.9|179
1709728500000|2024-03-06 12:35:00|33337.9|33322.9|33352.9|33337.9|33352.9|33337.9|33332.9|33317.9|648
1709728800000|2024-03-06 12:40:00|33353|33338|33348|33333|33353|33338|33343|33328|55
1709729100000|2024-03-06 12:45:00|33350.5|33335.5|33338|33323|33353|33338|33328|33313|752
1709729400000|2024-03-06 12:50:00|33340.5|33325.5|33343|33328|33345.5|33330.5|33333|33318|247
1709729700000|2024-03-06 12:55:00|33348|33333|33358|33343|33360.5|33345.5|33343|33328|55
1709730000000|2024-03-06 13:00:00|33363|33348|33358|33343|33363|33348|33353|33338|55
1709730300000|2024-03-06 13:05:00|33360.5|33345.5|33343|33328|33365.5|33350.5|33338|33323|54
1709730600000|2024-03-06 13:10:00|33345.5|33330.5|33348|33333|33350.5|33335.5|33343|33328|44
1709730900000|2024-03-06 13:15:00|33345.5|33330.5|33353|33338|33355.5|33340.5|33338|33323|54
1709731200000|2024-03-06 13:20:00|33355.5|33340.5|33358|33343|33363|33348|33348|33333|70
1709731500000|2024-03-06 13:25:00|33363|33348|33360.5|33345.5|33368|33353|33358|33343|86
1709731800000|2024-03-06 13:30:00|33358|33343|33365.5|33350.5|33368|33353|33343|33328|79
1709732100000|2024-03-06 13:35:00|33368|33353|33365.5|33350.5|33368|33353|33353|33338|72
1709732400000|2024-03-06 13:40:00|33368|33353|33365.5|33350.5|33378|33363|33363|33348|114
1709732700000|2024-03-06 13:45:00|33368|33353|33368|33353|33383|33368|33363|33348|62
1709733000000|2024-03-06 13:50:00|33370.5|33355.5|33378|33363|33383|33368|33370.5|33355.5|67
1709733300000|2024-03-06 13:55:00|33380.5|33365.5|33398|33383|33403|33388|33378|33363|105
1709733600000|2024-03-06 14:00:00|33403|33388|33408|33393|33413|33398|33398|33383|148
1709733900000|2024-03-06 14:05:00|33405.5|33390.5|33408|33393|33413|33398|33403|33388|105
1709734200000|2024-03-06 14:10:00|33403|33388|33393|33378|33405.5|33390.5|33390.5|33375.5|99
1709734500000|2024-03-06 14:15:00|33388|33373|33388|33373|33393|33378|33388|33373|59
1709734800000|2024-03-06 14:20:00|33390.5|33375.5|33388|33373|33393|33378|33378|33363|68
1709735100000|2024-03-06 14:25:00|33383|33368|33388|33373|33393|33378|33383|33368|62
1709735400000|2024-03-06 14:30:00|33390.5|33375.5|33378|33363|33398|33383|33378|33363|110
1709735700000|2024-03-06 14:35:00|33380.5|33365.5|33383|33368|33388|33373|33378|33363|94
1709736000000|2024-03-06 14:40:00|33378|33363|33373|33358|33393|33378|33368|33353|105
1709736300000|2024-03-06 14:45:00|33375.5|33360.5|33383|33368|33388|33373|33368|33353|89
1709736600000|2024-03-06 14:50:00|33380.5|33365.5|33398|33383|33398|33383|33380.5|33365.5|95
1709736900000|2024-03-06 14:55:00|33393|33378|33385.5|33370.5|33403|33388|33383|33368|96
1709737200000|2024-03-06 15:00:00|33383|33368|33383|33368|33403|33388|33380.5|33365.5|128
1709737500000|2024-03-06 15:05:00|33388|33373|33368|33353|33388|33373|33350.5|33335.5|247
1709737800000|2024-03-06 15:10:00|33365.6|33350.6|33360.6|33345.6|33370.6|33355.6|33350.6|33335.6|90
1709738100000|2024-03-06 15:15:00|33355.6|33340.6|33365.6|33350.6|33380.6|33365.6|33355.6|33340.6|90
1709738400000|2024-03-06 15:20:00|33370.6|33355.6|33350.6|33335.6|33370.6|33355.6|33345.6|33330.6|111
1709738700000|2024-03-06 15:25:00|33345.6|33330.6|33345.6|33330.6|33350.6|33335.6|33340.6|33325.6|62
1709739000000|2024-03-06 15:30:00|33340.6|33325.6|33340.6|33325.6|33350.6|33335.6|33335.6|33320.6|83
1709739300000|2024-03-06 15:35:00|33335.6|33320.6|33340.6|33325.6|33345.6|33330.6|33325.6|33310.6|78
1709739600000|2024-03-06 15:40:00|33335.6|33320.6|33325.6|33310.6|33340.6|33325.6|33325.6|33310.6|112
1709739900000|2024-03-06 15:45:00|33330.6|33315.6|33330.6|33315.6|33335.6|33320.6|33320.6|33305.6|77
1709740200000|2024-03-06 15:50:00|33333.1|33318.1|33355.6|33340.6|33355.6|33340.6|33325.6|33310.6|118
1709740500000|2024-03-06 15:55:00|33350.6|33335.6|33340.6|33325.6|33355.6|33340.6|33335.6|33320.6|142
1709740800000|2024-03-06 16:00:00|33343.1|33328.1|33343.1|33328.1|33350.6|33335.6|33335.6|33320.6|92
1709741100000|2024-03-06 16:05:00|33345.6|33330.6|33340.6|33325.6|33348.1|33333.1|33340.6|33325.6|34
1709741400000|2024-03-06 16:10:00|33343.1|33328.1|33340.6|33325.6|33350.6|33335.6|33330.6|33315.6|122
1709741700000|2024-03-06 16:15:00|33343.1|33328.1|33345.6|33330.6|33350.6|33335.6|33335.6|33320.6|81
1709742000000|2024-03-06 16:20:00|33350.6|33335.6|33360.6|33345.6|33360.6|33345.6|33345.6|33330.6|113
1709742300000|2024-03-06 16:25:00|33363.1|33348.1|33375.6|33360.6|33375.6|33360.6|33360.6|33345.6|223
1709742600000|2024-03-06 16:30:00|33373.1|33358.1|33365.6|33350.6|33390.6|33375.6|33365.6|33350.6|264
1709742900000|2024-03-06 16:35:00|33360.6|33345.6|33380.6|33365.6|33385.6|33370.6|33360.6|33345.6|162
1709743200000|2024-03-06 16:40:00|33385.6|33370.6|33383.1|33368.1|33390.6|33375.6|33380.6|33365.6|53
1709743500000|2024-03-06 16:45:00|33385.6|33370.6|33383.1|33368.1|33385.6|33370.6|33383.1|33368.1|6
1709743800000|2024-03-06 16:50:00|33388.1|33363.1|33393.1|33373.1|33403.1|33378.1|33388.1|33363.1|18
1709744100000|2024-03-06 16:55:00|33398.1|33378.1|33373.1|33353.1|33398.1|33378.1|33373.1|33353.1|55
1709744400000|2024-03-06 17:00:00|33378.1|33358.1|33378.1|33358.1|33383.1|33363.1|33373.1|33353.1|16
1709744700000|2024-03-06 17:05:00|33373.1|33353.1|33378.1|33358.1|33383.1|33363.1|33368.1|33343.1|13
1709745000000|2024-03-06 17:10:00|33383.1|33363.1|33398.1|33378.1|33403.1|33383.1|33378.1|33358.1|22
1709745300000|2024-03-06 17:15:00|33403.1|33373.1|33403.1|33383.1|33408.1|33388.1|33398.1|33373.1|29
1709745600000|2024-03-06 17:20:00|33408.1|33378.1|33403.1|33383.1|33408.1|33383.1|33398.1|33378.1|8
1709745900000|2024-03-06 17:25:00|33398.1|33378.1|33403.1|33383.1|33403.1|33383.1|33398.1|33378.1|15
1709746200000|2024-03-06 17:30:00|33408.1|33388.1|33403.1|33383.1|33418.1|33398.1|33403.1|33383.1|22
1709746500000|2024-03-06 17:35:00|33408.1|33388.1|33413.1|33393.1|33413.1|33393.1|33403.1|33383.1|10
1709746800000|2024-03-06 17:40:00|33408.1|33388.1|33413.1|33393.1|33413.1|33393.1|33398.1|33378.1|10
1709747100000|2024-03-06 17:45:00|33408.1|33388.1|33388.1|33368.1|33408.1|33388.1|33388.1|33368.1|16
1709747400000|2024-03-06 17:50:00|33393.1|33373.1|33373.1|33353.1|33393.1|33373.1|33373.1|33353.1|6
1709747700000|2024-03-06 17:55:00|33378.1|33348.1|33383.1|33363.1|33388.1|33363.1|33378.1|33348.1|7
1709748000000|2024-03-06 18:00:00|33378.1|33358.1|33398.1|33378.1|33398.1|33378.1|33378.1|33358.1|13
1709748300000|2024-03-06 18:05:00|33393.1|33373.1|33383.1|33363.1|33393.1|33378.1|33378.1|33358.1|20
1709748600000|2024-03-06 18:10:00|33388.1|33368.1|33403.1|33378.1|33403.1|33378.1|33383.1|33363.1|23
1709748900000|2024-03-06 18:15:00|33398.1|33383.1|33413.1|33393.1|33413.1|33393.1|33398.1|33378.1|18
1709749200000|2024-03-06 18:20:00|33418.1|33398.1|33418.1|33398.1|33418.1|33398.1|33413.1|33393.1|33
1709749500000|2024-03-06 18:25:00|33413.1|33393.1|33423.1|33403.1|33423.1|33403.1|33413.1|33393.1|34
1709749800000|2024-03-06 18:30:00|33418.1|33398.1|33378.1|33358.1|33418.1|33403.1|33363.1|33343.1|37
1709750100000|2024-03-06 18:35:00|33383.1|33363.1|33383.1|33363.1|33388.1|33363.1|33353.1|33333.1|28
1709750400000|2024-03-06 18:40:00|33388.1|33368.1|33403.1|33383.1|33403.1|33383.1|33388.1|33368.1|20
1709750700000|2024-03-06 18:45:00|33408.1|33388.1|33353.1|33333.1|33408.1|33388.1|33353.1|33328.1|19
1709751000000|2024-03-06 18:50:00|33348.1|33328.1|33363.1|33338.1|33373.1|33353.1|33343.1|33323.1|17
1709751300000|2024-03-06 18:55:00|33358.1|33343.1|33373.1|33353.1|33383.1|33363.1|33358.1|33338.1|8
1709751600000|2024-03-06 19:00:00|33368.1|33348.1|33353.1|33333.1|33373.1|33353.1|33348.1|33328.1|23
1709751900000|2024-03-06 19:05:00|33358.1|33338.1|33373.1|33353.1|33388.1|33363.1|33358.1|33338.1|17
1709752200000|2024-03-06 19:10:00|33368.1|33348.1|33353.1|33328.1|33373.1|33353.1|33348.1|33328.1|31
1709752500000|2024-03-06 19:15:00|33348.1|33333.1|33348.1|33328.1|33358.1|33333.1|33333.1|33313.1|34
1709752800000|2024-03-06 19:20:00|33353.1|33333.1|33363.1|33338.1|33368.1|33348.1|33348.1|33328.1|6
1709753100000|2024-03-06 19:25:00|33358.1|33333.1|33375.6|33360.6|33378.1|33360.6|33348.1|33328.1|11
1709753400000|2024-03-06 19:30:00|33378.1|33363.1|33368.1|33353.1|33385.6|33370.6|33360.6|33345.6|34
1709753700000|2024-03-06 19:35:00|33365.6|33350.6|33365.6|33350.6|33370.6|33355.6|33355.6|33340.6|10
1709754000000|2024-03-06 19:40:00|33363.1|33348.1|33365.6|33350.6|33375.6|33360.6|33355.6|33340.6|10
1709754300000|2024-03-06 19:45:00|33368.1|33353.1|33363.1|33348.1|33368.1|33353.1|33343.1|33328.1|14
1709754600000|2024-03-06 19:50:00|33360.6|33345.6|33385.6|33370.6|33385.6|33370.6|33360.6|33345.6|22
1709754900000|2024-03-06 19:55:00|33388.1|33373.1|33365.6|33350.6|33390.6|33375.6|33353.1|33338.1|16
1709755200000|2024-03-06 20:00:00|33363.1|33348.1|33368.1|33353.1|33370.6|33355.6|33350.6|33335.6|6
1709755500000|2024-03-06 20:05:00|33370.6|33355.6|33370.6|33355.6|33378.1|33363.1|33365.6|33350.6|2
1709755800000|2024-03-06 20:10:00|33368.1|33353.1|33348.1|33333.1|33375.6|33360.6|33340.6|33325.6|12
1709756100000|2024-03-06 20:15:00|33350.6|33335.6|33360.6|33345.6|33370.6|33355.6|33348.1|33333.1|7
1709756400000|2024-03-06 20:20:00|33358.1|33343.1|33345.6|33330.6|33363.1|33348.1|33340.6|33325.6|11
1709756700000|2024-03-06 20:25:00|33343.1|33328.1|33373.1|33358.1|33375.6|33360.6|33343.1|33328.1|98
1709757000000|2024-03-06 20:30:00|33370.6|33355.6|33360.6|33345.6|33375.6|33360.6|33360.6|33345.6|31
1709757300000|2024-03-06 20:35:00|33355.6|33340.6|33370.6|33355.6|33373.1|33358.1|33345.6|33330.6|31
1709757600000|2024-03-06 20:40:00|33373.1|33358.1|33373.1|33358.1|33378.1|33363.1|33365.6|33350.6|12
1709757900000|2024-03-06 20:45:00|33375.6|33360.6|33375.6|33360.6|33380.6|33365.6|33365.6|33350.6|21
1709758200000|2024-03-06 20:50:00|33373.1|33358.1|33373.1|33358.1|33373.1|33358.1|33355.6|33340.6|10
1709758500000|2024-03-06 20:55:00|33375.6|33360.6|33363.1|33348.1|33385.6|33370.6|33360.6|33345.6|29
1709758800000|2024-03-06 21:00:00|33387.8|33347.8|33378.6|33338.6|33394.9|33354.9|33373.2|33333.2|0
1709759100000|2024-03-06 21:05:00|33378.7|33338.7|33383.4|33343.4|33391.5|33351.5|33378.7|33338.7|0
1709759400000|2024-03-06 21:10:00|33383.3|33343.3|33384.7|33344.7|33390.8|33350.8|33381.3|33341.3|0
1709759700000|2024-03-06 21:15:00|33383.4|33343.4|33388.1|33348.1|33389.5|33349.5|33383.4|33343.4|0
1709760000000|2024-03-06 21:20:00|33388.2|33348.2|33392.9|33352.9|33392.9|33352.9|33388.1|33348.1|0
1709760300000|2024-03-06 21:25:00|33392.8|33352.8|33386.7|33346.7|33392.9|33352.9|33386.7|33346.7|0
1709760600000|2024-03-06 21:30:00|33386.8|33346.8|33394.7|33354.7|33394.7|33354.7|33386.8|33346.8|0
1709760900000|2024-03-06 21:35:00|33393.4|33353.4|33401.1|33361.1|33401.1|33361.1|33393.4|33353.4|0
1709761200000|2024-03-06 21:40:00|33399.7|33359.7|33401.1|33361.1|33402.5|33362.5|33399.1|33359.1|0
1709761500000|2024-03-06 21:45:00|33401|33361|33389.4|33349.4|33402.2|33362.2|33386|33346|0
1709761800000|2024-03-06 21:50:00|33390.7|33350.7|33384.6|33344.6|33390.7|33350.7|33384.6|33344.6|0
1709762100000|2024-03-06 21:55:00|33385.3|33345.3|33386.6|33346.6|33388.7|33348.7|33382.6|33342.6|0
1709762400000|2024-03-06 22:00:00|33386.7|33346.7|33388|33348|33391.4|33351.4|33386.7|33346.7|0
1709762700000|2024-03-06 22:05:00|33387.3|33347.3|33386|33346|33387.3|33347.3|33384.6|33344.6|0
1709763000000|2024-03-06 22:10:00|33385.8|33345.8|33383.9|33343.9|33385.8|33345.8|33381.2|33341.2|0
1709763300000|2024-03-06 22:15:00|33383.3|33343.3|33384.6|33344.6|33384.6|33344.6|33382.6|33342.6|0
1709763600000|2024-03-06 22:20:00|33385.3|33345.3|33384.6|33344.6|33385.3|33345.3|33384.6|33344.6|0
1709763900000|2024-03-06 22:25:00|33385.3|33345.3|33383.9|33343.9|33385.3|33345.3|33383.9|33343.9|0
1709764200000|2024-03-06 22:30:00|33391.2|33351.2|33394.6|33354.6|33395.3|33355.3|33391.2|33351.2|0
1709764500000|2024-03-06 22:35:00|33395.3|33355.3|33395.3|33355.3|33395.3|33355.3|33393.9|33353.9|0
1709764800000|2024-03-06 22:40:00|33396|33356|33396.7|33356.7|33397.3|33357.3|33396|33356|0
1709765100000|2024-03-06 22:45:00|33397.3|33357.3|33394|33354|33397.3|33357.3|33394|33354|0
1709765400000|2024-03-06 22:50:00|33394.6|33354.6|33396|33356|33396|33356|33394.6|33354.6|0
1709765700000|2024-03-06 22:55:00|33395.3|33355.3|33395.3|33355.3|33396.6|33356.6|33394.6|33354.6|0
1709766000000|2024-03-06 23:00:00|33395.5|33355.5|33388.5|33348.5|33402.1|33362.1|33383.8|33343.8|0
1709766300000|2024-03-06 23:05:00|33387.8|33347.8|33394.6|33354.6|33396|33356|33386.5|33346.5|0
1709766600000|2024-03-06 23:10:00|33394.7|33354.7|33388.5|33348.5|33396.7|33356.7|33388.5|33348.5|0
1709766900000|2024-03-06 23:15:00|33386.5|33346.5|33383.7|33343.7|33393.3|33353.3|33382.4|33342.4|0
1709767200000|2024-03-06 23:20:00|33381.7|33341.7|33385.1|33345.1|33385.1|33345.1|33377|33337|0
1709767500000|2024-03-06 23:25:00|33385.8|33345.8|33390.1|33350.1|33392.1|33352.1|33385.1|33345.1|0
1709767800000|2024-03-06 23:30:00|33390|33350|33385.3|33345.3|33390.8|33350.8|33385.3|33345.3|0
1709768100000|2024-03-06 23:35:00|33384.6|33344.6|33378.6|33338.6|33385.3|33345.3|33378.6|33338.6|0
1709768400000|2024-03-06 23:40:00|33378.5|33338.5|33373.6|33333.6|33380.6|33340.6|33372.2|33332.2|0
1709768700000|2024-03-06 23:45:00|33374.3|33334.3|33372.9|33332.9|33377.7|33337.7|33372.9|33332.9|0
1709769000000|2024-03-06 23:50:00|33373|33333|33372.9|33332.9|33377.7|33337.7|33372.9|33332.9|0
1709769300000|2024-03-06 23:55:00|33371.5|33331.5|33360|33320|33372.9|33332.9|33360|33320|0
1709769600000|2024-03-07 00:00:00|33358.7|33318.7|33372.9|33332.9|33372.9|33332.9|33358|33318|0
1709769900000|2024-03-07 00:05:00|33373.6|33333.6|33369.5|33329.5|33374.3|33334.3|33366.1|33326.1|0
1709770200000|2024-03-07 00:10:00|33368.8|33328.8|33360|33320|33368.8|33328.8|33360|33320|0
1709770500000|2024-03-07 00:15:00|33358|33318|33355.3|33315.3|33368.6|33328.6|33355.2|33315.2|0
1709770800000|2024-03-07 00:20:00|33355.2|33315.2|33341.3|33301.3|33355.3|33315.3|33334.7|33294.7|0
1709771100000|2024-03-07 00:25:00|33341.2|33301.2|33341.1|33301.1|33341.3|33301.3|33334.4|33294.4|0
1709771400000|2024-03-07 00:30:00|33341|33301|33341|33301|33341.1|33301.1|33334|33294|0
1709771700000|2024-03-07 00:35:00|33341.1|33301.1|33340.9|33300.9|33341.1|33301.1|33340.8|33300.8|0
1709772000000|2024-03-07 00:40:00|33341|33301|33334.1|33294.1|33341|33301|33334|33294|0
1709772300000|2024-03-07 00:45:00|33334|33294|33327.3|33287.3|33340.8|33300.8|33327.1|33287.1|0
1709772600000|2024-03-07 00:50:00|33327.4|33287.4|33340.9|33300.9|33340.9|33300.9|33327.4|33287.4|0
1709772900000|2024-03-07 00:55:00|33340.8|33300.8|33340.9|33300.9|33340.9|33300.9|33334.1|33294.1|0
1709773200000|2024-03-07 01:00:00|33340.8|33300.8|33326.7|33286.7|33340.8|33300.8|33326.6|33286.6|0
1709773500000|2024-03-07 01:05:00|33326.5|33286.5|33320.1|33280.1|33326.8|33286.8|33312.9|33272.9|0
1709773800000|2024-03-07 01:10:00|33320|33280|33340.4|33300.4|33340.4|33300.4|33313.3|33273.3|0
1709774100000|2024-03-07 01:15:00|33340.3|33300.3|33340.9|33300.9|33347.5|33307.5|33340.3|33300.3|0
1709774400000|2024-03-07 01:20:00|33340.8|33300.8|33340.7|33300.7|33340.9|33300.9|33334|33294|0
1709774700000|2024-03-07 01:25:00|33340.8|33300.8|33340.8|33300.8|33347.5|33307.5|33340.7|33300.7|0
1709775000000|2024-03-07 01:30:00|33340.9|33300.9|33347.3|33307.3|33354.1|33314.1|33340.8|33300.8|0
1709775300000|2024-03-07 01:35:00|33340.7|33300.7|33327.1|33287.1|33340.7|33300.7|33320.2|33280.2|0
1709775600000|2024-03-07 01:40:00|33327|33287|33333.7|33293.7|33333.8|33293.8|33320.3|33280.3|0
1709775900000|2024-03-07 01:45:00|33333.6|33293.6|33326.8|33286.8|33333.7|33293.7|33326.7|33286.7|0
1709776200000|2024-03-07 01:50:00|33326.9|33286.9|33313.3|33273.3|33333.6|33293.6|33310|33270|0
1709776500000|2024-03-07 01:55:00|33313.2|33273.2|33306.4|33266.4|33313.4|33273.4|33299.7|33259.7|0
1709776800000|2024-03-07 02:00:00|33306.5|33266.5|33313.2|33273.2|33313.4|33273.4|33306.4|33266.4|0
1709777100000|2024-03-07 02:05:00|33313.3|33273.3|33299.8|33259.8|33313.3|33273.3|33299.8|33259.8|0
1709777400000|2024-03-07 02:10:00|33299.7|33259.7|33298.9|33258.9|33306.6|33266.6|33292.9|33252.9|0
1709777700000|2024-03-07 02:15:00|33299|33259|33305.7|33265.7|33305.8|33265.8|33298.9|33258.9|0
1709778000000|2024-03-07 02:20:00|33305.6|33265.6|33278.5|33238.5|33305.7|33265.7|33278.5|33238.5|0
1709778300000|2024-03-07 02:25:00|33278.4|33238.4|33278.7|33238.7|33285.5|33245.5|33278.4|33238.4|0
1709778600000|2024-03-07 02:30:00|33278.8|33238.8|33285.3|33245.3|33285.5|33245.5|33278.7|33238.7|0
1709778900000|2024-03-07 02:35:00|33285.4|33245.4|33285.4|33245.4|33285.5|33245.5|33278.7|33238.7|0
1709779200000|2024-03-07 02:40:00|33285.3|33245.3|33292|33252|33292.1|33252.1|33285.3|33245.3|0
1709779500000|2024-03-07 02:45:00|33292.1|33252.1|33298.7|33258.7|33305.3|33265.3|33292|33252|0
1709779800000|2024-03-07 02:50:00|33298.8|33258.8|33305.3|33265.3|33305.5|33265.5|33298.7|33258.7|0
1709780100000|2024-03-07 02:55:00|33305.4|33265.4|33298.9|33258.9|33305.5|33265.5|33298.7|33258.7|0
1709780400000|2024-03-07 03:00:00|33299|33259|33298.8|33258.8|33305.6|33265.6|33298.7|33258.7|0
1709780700000|2024-03-07 03:05:00|33298.9|33258.9|33305.3|33265.3|33305.6|33265.6|33298.7|33258.7|0
1709781000000|2024-03-07 03:10:00|33305.4|33265.4|33312.3|33272.3|33312.3|33272.3|33305.4|33265.4|0
1709781300000|2024-03-07 03:15:00|33312.2|33272.2|33312.3|33272.3|33318.9|33278.9|33312.2|33272.2|0
1709781600000|2024-03-07 03:20:00|33312.2|33272.2|33305.3|33265.3|33312.2|33272.2|33298.7|33258.7|0
1709781900000|2024-03-07 03:25:00|33305.4|33265.4|33318.6|33278.6|33318.6|33278.6|33305.4|33265.4|0
1709782200000|2024-03-07 03:30:00|33318.7|33278.7|33318.8|33278.8|33325.4|33285.4|33318.6|33278.6|0
1709782500000|2024-03-07 03:35:00|33318.7|33278.7|33318.8|33278.8|33322|33282|33312|33272|0
1709782800000|2024-03-07 03:40:00|33322.1|33282.1|33325.7|33285.7|33325.7|33285.7|33318.8|33278.8|0
1709783100000|2024-03-07 03:45:00|33325.6|33285.6|33325.7|33285.7|33325.7|33285.7|33325.5|33285.5|0
1709783400000|2024-03-07 03:50:00|33325.8|33285.8|33339.9|33299.9|33340|33300|33325.8|33285.8|0
1709783700000|2024-03-07 03:55:00|33340|33300|33353.3|33313.3|33353.4|33313.4|33339.9|33299.9|0
1709784000000|2024-03-07 04:00:00|33353.4|33313.4|33346.6|33306.6|33353.5|33313.5|33346.6|33306.6|0
1709784300000|2024-03-07 04:05:00|33346.5|33306.5|33333.2|33293.2|33346.5|33306.5|33333.2|33293.2|0
1709784600000|2024-03-07 04:10:00|33333.1|33293.1|33336.5|33296.5|33339.8|33299.8|33333.1|33293.1|0
1709784900000|2024-03-07 04:15:00|33339.7|33299.7|33340|33300|33340|33300|33336.6|33296.6|0
1709785200000|2024-03-07 04:20:00|33336.7|33296.7|33346.6|33306.6|33346.6|33306.6|33336.7|33296.7|0
1709785500000|2024-03-07 04:25:00|33346.5|33306.5|33353.3|33313.3|33353.3|33313.3|33346.5|33306.5|0
1709785800000|2024-03-07 04:30:00|33353.4|33313.4|33346.7|33306.7|33353.5|33313.5|33346.7|33306.7|0
1709786100000|2024-03-07 04:35:00|33346.6|33306.6|33346.7|33306.7|33346.7|33306.7|33346.5|33306.5|0
1709786400000|2024-03-07 04:40:00|33353.3|33313.3|33353.5|33313.5|33360.1|33320.1|33353.3|33313.3|0
1709786700000|2024-03-07 04:45:00|33360.1|33320.1|33360.3|33320.3|33360.3|33320.3|33360|33320|0
1709787000000|2024-03-07 04:50:00|33360.4|33320.4|33360.3|33320.3|33367|33327|33360.3|33320.3|0
1709787300000|2024-03-07 04:55:00|33360.4|33320.4|33353.7|33313.7|33360.4|33320.4|33353.7|33313.7|0
1709787600000|2024-03-07 05:00:00|33353.8|33313.8|33360.4|33320.4|33360.5|33320.5|33353.7|33313.7|0
1709787900000|2024-03-07 05:05:00|33364.1|33324.1|33370.7|33330.7|33370.9|33330.9|33364|33324|0
1709788200000|2024-03-07 05:10:00|33367.4|33327.4|33371|33331|33371|33331|33364.1|33324.1|0
1709788500000|2024-03-07 05:15:00|33370.9|33330.9|33371.1|33331.1|33371.1|33331.1|33364.4|33324.4|0
1709788800000|2024-03-07 05:20:00|33371|33331|33371|33331|33371.3|33331.3|33371|33331|0
1709789100000|2024-03-07 05:25:00|33364.5|33324.5|33364.4|33324.4|33364.5|33324.5|33364.4|33324.4|0
1709789400000|2024-03-07 05:30:00|33364.3|33324.3|33351.2|33311.2|33364.3|33324.3|33344.6|33304.6|0
1709789700000|2024-03-07 05:35:00|33351.3|33311.3|33344.6|33304.6|33351.3|33311.3|33344.4|33304.4|0
1709790000000|2024-03-07 05:40:00|33344.7|33304.7|33338.1|33298.1|33344.8|33304.8|33338|33298|0
1709790300000|2024-03-07 05:45:00|33338|33298|33338.2|33298.2|33338.2|33298.2|33338|33298|0
1709790600000|2024-03-07 05:50:00|33338.1|33298.1|33338.1|33298.1|33338.3|33298.3|33338|33298|0
1709790900000|2024-03-07 05:55:00|33338.2|33298.2|33331.5|33291.5|33344.9|33304.9|33331.5|33291.5|0
1709791200000|2024-03-07 06:00:00|33331.6|33291.6|33331.8|33291.8|33338.4|33298.4|33324.9|33284.9|0
1709791500000|2024-03-07 06:05:00|33331.7|33291.7|33331.7|33291.7|33338.5|33298.5|33331.7|33291.7|0
1709791800000|2024-03-07 06:10:00|33331.8|33291.8|33331.6|33291.6|33331.8|33291.8|33324.8|33284.8|0
1709792100000|2024-03-07 06:15:00|33325.1|33285.1|33331.6|33291.6|33331.7|33291.7|33325|33285|0
1709792400000|2024-03-07 06:20:00|33331.7|33291.7|33338.6|33298.6|33338.6|33298.6|33331.6|33291.6|0
1709792700000|2024-03-07 06:25:00|33338.7|33298.7|33351.8|33311.8|33351.9|33311.9|33338.5|33298.5|0
1709793000000|2024-03-07 06:30:00|33351.9|33311.9|33351.8|33311.8|33351.9|33311.9|33351.8|33311.8|0
1709793300000|2024-03-07 06:35:00|33345.2|33305.2|33345.1|33305.1|33348.6|33308.6|33345.1|33305.1|0
1709793600000|2024-03-07 06:40:00|33345.2|33305.2|33325.1|33285.1|33345.2|33305.2|33325.1|33285.1|0
1709793900000|2024-03-07 06:45:00|33325|33285|33311.9|33271.9|33325.1|33285.1|33311.7|33271.7|0
1709794200000|2024-03-07 06:50:00|33311.8|33271.8|33298|33258|33311.9|33271.9|33298|33258|0
1709794500000|2024-03-07 06:55:00|33298.1|33258.1|33298|33258|33298.3|33258.3|33291.3|33251.3|0
1709794800000|2024-03-07 07:00:00|33298.1|33258.1|33289.1|33274.1|33301.6|33286.6|33278.4|33238.4|57
1709795100000|2024-03-07 07:05:00|33291.6|33276.6|33291.6|33276.6|33309.1|33294.1|33291.6|33276.6|38
1709795400000|2024-03-07 07:10:00|33289.1|33274.1|33286.6|33271.6|33301.6|33286.6|33281.6|33266.6|26
1709795700000|2024-03-07 07:15:00|33281.6|33266.6|33274.1|33259.1|33284.1|33269.1|33271.6|33256.6|54
1709796000000|2024-03-07 07:20:00|33276.6|33261.6|33281.6|33266.6|33284.1|33269.1|33274.1|33259.1|26
1709796300000|2024-03-07 07:25:00|33279.1|33264.1|33271.6|33256.6|33281.6|33266.6|33266.6|33251.6|17
1709796600000|2024-03-07 07:30:00|33266.6|33251.6|33261.6|33246.6|33276.6|33261.6|33261.6|33246.6|33
1709796900000|2024-03-07 07:35:00|33264.1|33249.1|33264.1|33249.1|33271.6|33256.6|33249.1|33234.1|56
1709797200000|2024-03-07 07:40:00|33261.6|33246.6|33269.1|33254.1|33276.6|33261.6|33259.1|33244.1|22
1709797500000|2024-03-07 07:45:00|33271.6|33256.6|33276.6|33261.6|33276.6|33261.6|33261.6|33246.6|34
1709797800000|2024-03-07 07:50:00|33274.1|33259.1|33264.1|33249.1|33279.1|33264.1|33256.6|33241.6|34
1709798100000|2024-03-07 07:55:00|33266.6|33251.6|33251.6|33236.6|33266.6|33251.6|33241.6|33226.6|56
1709798400000|2024-03-07 08:00:00|33246.6|33231.6|33271.6|33256.6|33296.6|33281.6|33236.6|33221.6|1029
1709798700000|2024-03-07 08:05:00|33276.6|33261.6|33231.6|33216.6|33291.6|33276.6|33216.6|33201.6|485
1709799000000|2024-03-07 08:10:00|33226.6|33211.6|33251.6|33236.6|33261.6|33246.6|33194.1|33179.1|298
1709799300000|2024-03-07 08:15:00|33254.1|33239.1|33221.6|33206.6|33256.6|33241.6|33216.6|33201.6|214
1709799600000|2024-03-07 08:20:00|33224.1|33209.1|33231.6|33216.6|33251.6|33236.6|33221.6|33206.6|687
1709799900000|2024-03-07 08:25:00|33234.1|33219.1|33274.1|33259.1|33276.6|33261.6|33231.6|33216.6|183
1709800200000|2024-03-07 08:30:00|33276.6|33261.6|33291.6|33276.6|33291.6|33276.6|33256.6|33241.6|159
1709800500000|2024-03-07 08:35:00|33296.6|33281.6|33281.6|33266.6|33316.6|33301.6|33281.6|33266.6|206
1709800800000|2024-03-07 08:40:00|33287.3|33272.3|33292.3|33277.3|33292.3|33277.3|33254.8|33239.8|177
1709801100000|2024-03-07 08:45:00|33287.3|33272.3|33302.3|33287.3|33309.8|33294.8|33284.8|33269.8|103
1709801400000|2024-03-07 08:50:00|33304.8|33289.8|33297.3|33282.3|33307.3|33292.3|33279.8|33264.8|67
1709801700000|2024-03-07 08:55:00|33292.3|33277.3|33302.3|33287.3|33302.3|33287.3|33287.3|33272.3|87
1709802000000|2024-03-07 09:00:00|33299.8|33284.8|33272.3|33257.3|33302.3|33287.3|33247.3|33232.3|144
1709802300000|2024-03-07 09:05:00|33269.8|33254.8|33269.8|33254.8|33287.3|33272.3|33264.8|33249.8|85
1709802600000|2024-03-07 09:10:00|33272.3|33257.3|33284.8|33269.8|33297.3|33282.3|33267.3|33252.3|55
1709802900000|2024-03-07 09:15:00|33287.3|33272.3|33289.8|33274.8|33302.3|33287.3|33282.3|33267.3|65
1709803200000|2024-03-07 09:20:00|33287.3|33272.3|33302.3|33287.3|33307.3|33292.3|33282.3|33267.3|75
1709803500000|2024-03-07 09:25:00|33297.3|33282.3|33307.3|33292.3|33312.3|33297.3|33292.3|33277.3|40
1709803800000|2024-03-07 09:30:00|33304.8|33289.8|33297.3|33282.3|33314.8|33299.8|33297.3|33282.3|43
1709804100000|2024-03-07 09:35:00|33299.8|33284.8|33312.3|33297.3|33322.3|33307.3|33297.3|33282.3|52
1709804400000|2024-03-07 09:40:00|33314.8|33299.8|33332.3|33317.3|33332.3|33317.3|33314.8|33299.8|79
1709804700000|2024-03-07 09:45:00|33327.3|33312.3|33314.8|33299.8|33337.3|33322.3|33314.8|33299.8|42
1709805000000|2024-03-07 09:50:00|33312.3|33297.3|33342.3|33327.3|33347.3|33332.3|33312.3|33297.3|851
1709805300000|2024-03-07 09:55:00|33339.8|33324.8|33342.3|33327.3|33347.3|33332.3|33332.3|33317.3|44
1709805600000|2024-03-07 10:00:00|33339.8|33324.8|33339.8|33324.8|33347.3|33332.3|33334.8|33319.8|55
1709805900000|2024-03-07 10:05:00|33342.3|33327.3|33347.3|33332.3|33357.3|33342.3|33332.3|33317.3|85
1709806200000|2024-03-07 10:10:00|33349.8|33334.8|33357.3|33342.3|33362.3|33347.3|33349.8|33334.8|81
1709806500000|2024-03-07 10:15:00|33359.8|33344.8|33367.3|33352.3|33372.3|33357.3|33352.3|33337.3|85
1709806800000|2024-03-07 10:20:00|33364.8|33349.8|33367.3|33352.3|33382.3|33367.3|33364.8|33349.8|75
1709807100000|2024-03-07 10:25:00|33369.8|33354.8|33372.3|33357.3|33382.3|33367.3|33352.3|33337.3|104
1709807400000|2024-03-07 10:30:00|33377.3|33362.3|33367.3|33352.3|33377.3|33362.3|33359.8|33344.8|138
1709807700000|2024-03-07 10:35:00|33369.8|33354.8|33377.3|33362.3|33377.3|33362.3|33354.8|33339.8|94
1709808000000|2024-03-07 10:40:00|33374.8|33359.8|33382.3|33367.3|33382.3|33367.3|33362.3|33347.3|61
1709808300000|2024-03-07 10:45:00|33387.3|33372.3|33412.3|33397.3|33412.3|33397.3|33387.3|33372.3|766
1709808600000|2024-03-07 10:50:00|33409.8|33394.8|33404.8|33389.8|33412.3|33397.3|33397.3|33382.3|56
1709808900000|2024-03-07 10:55:00|33407.3|33392.3|33397.3|33382.3|33417.3|33402.3|33397.3|33382.3|63
1709809200000|2024-03-07 11:00:00|33394.8|33379.8|33382.3|33367.3|33397.3|33382.3|33372.3|33357.3|110
1709809500000|2024-03-07 11:05:00|33384.8|33369.8|33392.3|33377.3|33392.3|33377.3|33379.8|33364.8|42
1709809800000|2024-03-07 11:10:00|33389.8|33374.8|33379.8|33364.8|33392.3|33377.3|33377.3|33362.3|32
1709810100000|2024-03-07 11:15:00|33382.3|33367.3|33382.3|33367.3|33384.8|33369.8|33377.3|33362.3|25
1709810400000|2024-03-07 11:20:00|33379.8|33364.8|33377.3|33362.3|33382.3|33367.3|33372.3|33357.3|19
1709810700000|2024-03-07 11:25:00|33379.8|33364.8|33392.3|33377.3|33397.3|33382.3|33377.3|33362.3|35
1709811000000|2024-03-07 11:30:00|33389.8|33374.8|33392.3|33377.3|33397.3|33382.3|33382.3|33367.3|47
1709811300000|2024-03-07 11:35:00|33389.8|33374.8|33387.3|33372.3|33394.8|33379.8|33382.3|33367.3|18
1709811600000|2024-03-07 11:40:00|33389.8|33374.8|33387.3|33372.3|33392.3|33377.3|33382.3|33367.3|17
1709811900000|2024-03-07 11:45:00|33392.3|33377.3|33402.3|33387.3|33402.3|33387.3|33389.8|33374.8|36
1709812200000|2024-03-07 11:50:00|33399.8|33384.8|33392.3|33377.3|33404.8|33389.8|33392.3|33377.3|11
1709812500000|2024-03-07 11:55:00|33394.8|33379.8|33397.3|33382.3|33397.3|33382.3|33389.8|33374.8|20
1709812800000|2024-03-07 12:00:00|33394.8|33379.8|33392.3|33377.3|33402.3|33387.3|33392.3|33377.3|29
1709813100000|2024-03-07 12:05:00|33389.8|33374.8|33397.3|33382.3|33399.8|33384.8|33379.8|33364.8|56
1709813400000|2024-03-07 12:10:00|33394.8|33379.8|33407.3|33392.3|33409.8|33394.8|33392.3|33377.3|47
1709813700000|2024-03-07 12:15:00|33402.3|33387.3|33412.3|33397.3|33412.3|33397.3|33402.3|33387.3|34
1709814000000|2024-03-07 12:20:00|33409.8|33394.8|33412.3|33397.3|33417.3|33402.3|33407.3|33392.3|46
1709814300000|2024-03-07 12:25:00|33409.8|33394.8|33412.3|33397.3|33417.3|33402.3|33407.3|33392.3|34
1709814600000|2024-03-07 12:30:00|33409.8|33394.8|33412.3|33397.3|33414.8|33399.8|33402.3|33387.3|24
1709814900000|2024-03-07 12:35:00|33414.8|33399.8|33407.3|33392.3|33417.3|33402.3|33407.3|33392.3|25
1709815200000|2024-03-07 12:40:00|33407.4|33392.4|33407.4|33392.4|33412.4|33397.4|33402.4|33387.4|31
1709815500000|2024-03-07 12:45:00|33409.9|33394.9|33417.4|33402.4|33422.4|33407.4|33407.4|33392.4|58
1709815800000|2024-03-07 12:50:00|33412.4|33397.4|33412.4|33397.4|33417.4|33402.4|33407.4|33392.4|43
1709816100000|2024-03-07 12:55:00|33407.4|33392.4|33392.4|33377.4|33407.4|33392.4|33389.9|33374.9|164
1709816400000|2024-03-07 13:00:00|33394.9|33379.9|33374.9|33359.9|33402.4|33387.4|33374.9|33359.9|85
1709816700000|2024-03-07 13:05:00|33372.4|33357.4|33379.9|33364.9|33379.9|33364.9|33364.9|33349.9|104
1709817000000|2024-03-07 13:10:00|33382.4|33367.4|33399.9|33384.9|33402.4|33387.4|33382.4|33367.4|441
1709817300000|2024-03-07 13:15:00|33402.4|33387.4|33472.4|33457.4|33482.4|33467.4|33402.4|33387.4|560
1709817600000|2024-03-07 13:20:00|33474.9|33459.9|33467.4|33452.4|33477.4|33462.4|33442.4|33427.4|237
1709817900000|2024-03-07 13:25:00|33472.4|33457.4|33479.9|33464.9|33484.9|33469.9|33462.4|33447.4|176
1709818200000|2024-03-07 13:30:00|33477.4|33462.4|33477.4|33462.4|33492.4|33477.4|33472.4|33457.4|152
1709818500000|2024-03-07 13:35:00|33479.9|33464.9|33414.9|33399.9|33487.4|33472.4|33414.9|33399.9|255
1709818800000|2024-03-07 13:40:00|33417.4|33402.4|33457.4|33442.4|33462.4|33447.4|33407.4|33392.4|204
1709819100000|2024-03-07 13:45:00|33454.9|33439.9|33402.4|33387.4|33462.4|33447.4|33397.4|33382.4|221
1709819400000|2024-03-07 13:50:00|33399.9|33384.9|33397.4|33382.4|33407.4|33392.4|33367.4|33352.4|182
1709819700000|2024-03-07 13:55:00|33399.9|33384.9|33422.4|33407.4|33437.4|33422.4|33399.9|33384.9|201
1709820000000|2024-03-07 14:00:00|33427.4|33412.4|33402.4|33387.4|33447.4|33432.4|33387.4|33372.4|260
1709820300000|2024-03-07 14:05:00|33407.4|33392.4|33452.4|33437.4|33457.4|33442.4|33404.9|33389.9|134
1709820600000|2024-03-07 14:10:00|33454.9|33439.9|33469.9|33454.9|33477.4|33462.4|33447.4|33432.4|146
1709820900000|2024-03-07 14:15:00|33467.4|33452.4|33462.4|33447.4|33467.4|33452.4|33442.4|33427.4|107
1709821200000|2024-03-07 14:20:00|33459.9|33444.9|33424.9|33409.9|33467.4|33452.4|33417.4|33402.4|143
1709821500000|2024-03-07 14:25:00|33422.4|33407.4|33444.9|33429.9|33452.4|33437.4|33417.4|33402.4|70
1709821800000|2024-03-07 14:30:00|33447.4|33432.4|33437.4|33422.4|33454.9|33439.9|33424.9|33409.9|139
1709822100000|2024-03-07 14:35:00|33439.9|33424.9|33467.4|33452.4|33467.4|33452.4|33437.4|33422.4|152
1709822400000|2024-03-07 14:40:00|33469.9|33454.9|33444.9|33429.9|33472.4|33457.4|33432.4|33417.4|109
1709822700000|2024-03-07 14:45:00|33447.4|33432.4|33434.9|33419.9|33447.4|33432.4|33412.4|33397.4|182
1709823000000|2024-03-07 14:50:00|33432.4|33417.4|33477.4|33462.4|33482.4|33467.4|33432.4|33417.4|226
1709823300000|2024-03-07 14:55:00|33472.4|33457.4|33487.4|33472.4|33497.4|33482.4|33472.4|33457.4|172
1709823600000|2024-03-07 15:00:00|33484.9|33469.9|33482.4|33467.4|33492.4|33477.4|33477.4|33462.4|155
1709823900000|2024-03-07 15:05:00|33484.9|33469.9|33462.4|33447.4|33484.9|33469.9|33444.9|33429.9|170
1709824200000|2024-03-07 15:10:00|33460.8|33445.8|33470.8|33455.8|33480.8|33465.8|33460.8|33445.8|868
1709824500000|2024-03-07 15:15:00|33473.3|33458.3|33460.8|33445.8|33475.8|33460.8|33455.8|33440.8|358
1709824800000|2024-03-07 15:20:00|33458.3|33443.3|33465.8|33450.8|33480.8|33465.8|33450.8|33435.8|120
1709825100000|2024-03-07 15:25:00|33463.3|33448.3|33475.8|33460.8|33478.3|33463.3|33450.8|33435.8|124
1709825400000|2024-03-07 15:30:00|33473.3|33458.3|33460.8|33445.8|33475.8|33460.8|33458.3|33443.3|67
1709825700000|2024-03-07 15:35:00|33463.3|33448.3|33460.8|33445.8|33465.8|33450.8|33450.8|33435.8|101
1709826000000|2024-03-07 15:40:00|33463.3|33448.3|33468.3|33453.3|33470.8|33455.8|33455.8|33440.8|78
1709826300000|2024-03-07 15:45:00|33465.8|33450.8|33445.8|33430.8|33475.8|33460.8|33445.8|33430.8|147
1709826600000|2024-03-07 15:50:00|33448.3|33433.3|33438.3|33423.3|33455.8|33440.8|33435.8|33420.8|111
1709826900000|2024-03-07 15:55:00|33435.8|33420.8|33435.8|33420.8|33445.8|33430.8|33430.8|33415.8|94
1709827200000|2024-03-07 16:00:00|33438.3|33423.3|33460.8|33445.8|33465.8|33450.8|33435.8|33420.8|118
1709827500000|2024-03-07 16:05:00|33458.3|33443.3|33455.8|33440.8|33465.8|33450.8|33455.8|33440.8|93
1709827800000|2024-03-07 16:10:00|33458.3|33443.3|33435.8|33420.8|33460.8|33445.8|33425.8|33410.8|169
1709828100000|2024-03-07 16:15:00|33438.3|33423.3|33448.3|33433.3|33450.8|33435.8|33435.8|33420.8|171
1709828400000|2024-03-07 16:20:00|33445.8|33430.8|33440.8|33425.8|33445.8|33430.8|33430.8|33415.8|187
1709828700000|2024-03-07 16:25:00|33443.3|33428.3|33443.3|33428.3|33450.8|33435.8|33430.8|33415.8|386
1709829000000|2024-03-07 16:30:00|33445.8|33430.8|33415.8|33400.8|33445.8|33430.8|33410.8|33395.8|683
1709829300000|2024-03-07 16:35:00|33420.8|33405.8|33430.8|33415.8|33435.8|33420.8|33418.3|33403.3|575
1709829600000|2024-03-07 16:40:00|33433.3|33418.3|33445.8|33430.8|33450.8|33435.8|33433.3|33418.3|54
1709829900000|2024-03-07 16:45:00|33443.3|33428.3|33448.3|33433.3|33448.3|33433.3|33435.8|33420.8|77
1709830200000|2024-03-07 16:50:00|33453.3|33428.3|33458.3|33438.3|33463.3|33443.3|33453.3|33428.3|65
1709830500000|2024-03-07 16:55:00|33463.3|33443.3|33468.3|33448.3|33473.3|33453.3|33458.3|33443.3|76
1709830800000|2024-03-07 17:00:00|33473.3|33453.3|33473.3|33453.3|33473.3|33453.3|33463.3|33438.3|16
1709831100000|2024-03-07 17:05:00|33478.3|33458.3|33478.3|33453.3|33478.3|33458.3|33473.3|33453.3|32
1709831400000|2024-03-07 17:10:00|33483.3|33458.3|33468.3|33448.3|33483.3|33463.3|33468.3|33448.3|28
1709831700000|2024-03-07 17:15:00|33473.3|33453.3|33478.3|33458.3|33478.3|33458.3|33473.3|33453.3|18
1709832000000|2024-03-07 17:20:00|33473.3|33453.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|14
1709832300000|2024-03-07 17:25:00|33478.3|33458.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|31
1709832600000|2024-03-07 17:30:00|33468.3|33448.3|33463.3|33443.3|33473.3|33453.3|33458.3|33438.3|20
1709832900000|2024-03-07 17:35:00|33468.3|33438.3|33463.3|33443.3|33468.3|33448.3|33463.3|33438.3|6
1709833200000|2024-03-07 17:40:00|33458.3|33438.3|33453.3|33433.3|33463.3|33443.3|33448.3|33423.3|15
1709833500000|2024-03-07 17:45:00|33458.3|33428.3|33448.3|33428.3|33458.3|33438.3|33448.3|33428.3|29
1709833800000|2024-03-07 17:50:00|33443.3|33423.3|33458.3|33438.3|33463.3|33443.3|33443.3|33423.3|29
1709834100000|2024-03-07 17:55:00|33463.3|33433.3|33458.3|33438.3|33463.3|33443.3|33458.3|33433.3|8
1709834400000|2024-03-07 18:00:00|33463.3|33443.3|33463.3|33443.3|33468.3|33448.3|33463.3|33438.3|8
1709834700000|2024-03-07 18:05:00|33458.3|33438.3|33468.3|33448.3|33468.3|33448.3|33453.3|33433.3|20
1709835000000|2024-03-07 18:10:00|33473.3|33443.3|33478.3|33453.3|33478.3|33458.3|33473.3|33443.3|19
1709835300000|2024-03-07 18:15:00|33473.3|33458.3|33473.3|33448.3|33483.3|33463.3|33468.3|33448.3|17
1709835600000|2024-03-07 18:20:00|33468.3|33453.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|5
1709835900000|2024-03-07 18:25:00|33478.3|33448.3|33473.3|33453.3|33478.3|33453.3|33468.3|33448.3|3
1709836200000|2024-03-07 18:30:00|33478.3|33458.3|33478.3|33458.3|33478.3|33458.3|33473.3|33448.3|7
1709836500000|2024-03-07 18:35:00|33483.3|33453.3|33483.3|33463.3|33483.3|33463.3|33478.3|33453.3|6
1709836800000|2024-03-07 18:40:00|33478.3|33458.3|33483.3|33463.3|33483.3|33463.3|33473.3|33453.3|4
1709837100000|2024-03-07 18:45:00|33488.3|33458.3|33483.3|33463.3|33488.3|33468.3|33483.3|33458.3|9
1709837400000|2024-03-07 18:50:00|33488.3|33468.3|33488.3|33468.3|33488.3|33468.3|33483.3|33463.3|12
1709837700000|2024-03-07 18:55:00|33493.3|33473.3|33493.3|33473.3|33493.3|33473.3|33488.3|33468.3|24
1709838000000|2024-03-07 19:00:00|33488.3|33468.3|33488.3|33468.3|33493.3|33473.3|33483.3|33463.3|12
1709838300000|2024-03-07 19:05:00|33483.3|33463.3|33473.3|33453.3|33483.3|33463.3|33473.3|33448.3|9
1709838600000|2024-03-07 19:10:00|33478.3|33458.3|33478.3|33458.3|33483.3|33458.3|33473.3|33453.3|6
1709838900000|2024-03-07 19:15:00|33483.3|33463.3|33473.3|33453.3|33483.3|33463.3|33468.3|33448.3|11
1709839200000|2024-03-07 19:20:00|33468.3|33448.3|33468.3|33448.3|33473.3|33453.3|33463.3|33443.3|8
1709839500000|2024-03-07 19:25:00|33473.3|33443.3|33460.8|33445.8|33473.3|33448.3|33458.3|33438.3|13
1709839800000|2024-03-07 19:30:00|33458.3|33443.3|33468.3|33453.3|33470.8|33455.8|33458.3|33443.3|15
1709840100000|2024-03-07 19:35:00|33470.8|33455.8|33468.3|33453.3|33470.8|33455.8|33463.3|33448.3|3
1709840400000|2024-03-07 19:40:00|33470.8|33455.8|33468.3|33453.3|33470.8|33455.8|33465.8|33450.8|19
1709840700000|2024-03-07 19:45:00|33465.8|33450.8|33468.3|33453.3|33470.8|33455.8|33460.8|33445.8|6
1709841000000|2024-03-07 19:50:00|33465.8|33450.8|33468.3|33453.3|33470.8|33455.8|33460.8|33445.8|4
1709841300000|2024-03-07 19:55:00|33465.8|33450.8|33450.8|33435.8|33470.8|33455.8|33450.8|33435.8|18
1709841600000|2024-03-07 20:00:00|33448.3|33433.3|33445.8|33430.8|33448.3|33433.3|33428.3|33413.3|26
1709841900000|2024-03-07 20:05:00|33443.3|33428.3|33443.3|33428.3|33448.3|33433.3|33435.8|33420.8|6
1709842200000|2024-03-07 20:10:00|33445.8|33430.8|33458.3|33443.3|33458.3|33443.3|33440.8|33425.8|7
1709842500000|2024-03-07 20:15:00|33455.8|33440.8|33448.3|33433.3|33458.3|33443.3|33443.3|33428.3|12
1709842800000|2024-03-07 20:20:00|33445.8|33430.8|33440.8|33425.8|33445.8|33430.8|33435.8|33420.8|23
1709843100000|2024-03-07 20:25:00|33438.3|33423.3|33440.8|33425.8|33440.8|33425.8|33435.8|33420.8|7
1709843400000|2024-03-07 20:30:00|33445.8|33430.8|33460.8|33445.8|33460.8|33445.8|33440.8|33425.8|109
1709843700000|2024-03-07 20:35:00|33458.3|33443.3|33460.8|33445.8|33460.8|33445.8|33455.8|33440.8|26
1709844000000|2024-03-07 20:40:00|33463.3|33448.3|33458.3|33443.3|33463.3|33448.3|33455.8|33440.8|24
1709844300000|2024-03-07 20:45:00|33460.8|33445.8|33448.3|33433.3|33460.8|33445.8|33448.3|33433.3|38
1709844600000|2024-03-07 20:50:00|33450.8|33435.8|33455.8|33440.8|33455.8|33440.8|33448.3|33433.3|16
1709844900000|2024-03-07 20:55:00|33460.8|33445.8|33455.8|33440.8|33460.8|33445.8|33448.3|33433.3|70
1709845200000|2024-03-07 21:00:00|33474.3|33434.3|33435.9|33395.9|33474.3|33434.3|33432.6|33392.6|0
1709845500000|2024-03-07 21:05:00|33436|33396|33429.2|33389.2|33440.6|33400.6|33424.5|33384.5|0
1709845800000|2024-03-07 21:10:00|33431.2|33391.2|33426.5|33386.5|33432.6|33392.6|33424.5|33384.5|0
1709846100000|2024-03-07 21:15:00|33426.4|33386.4|33396.3|33356.3|33426.5|33386.5|33354|33314|0
1709846400000|2024-03-07 21:20:00|33395|33355|33384|33344|33407.7|33367.7|33379.3|33339.3|0
1709846700000|2024-03-07 21:25:00|33384.1|33344.1|33409.8|33369.8|33413.2|33373.2|33373.9|33333.9|0
1709847000000|2024-03-07 21:30:00|33409.1|33369.1|33408.5|33368.5|33417.9|33377.9|33406.5|33366.5|0
1709847300000|2024-03-07 21:35:00|33409.8|33369.8|33429.3|33389.3|33430.6|33390.6|33401.8|33361.8|0
1709847600000|2024-03-07 21:40:00|33429.2|33389.2|33425.9|33385.9|33436|33396|33421.2|33381.2|0
1709847900000|2024-03-07 21:45:00|33424.6|33384.6|33427.9|33387.9|33434|33394|33421.2|33381.2|0
1709848200000|2024-03-07 21:50:00|33428|33388|33442.1|33402.1|33445.4|33405.4|33427.9|33387.9|0
1709848500000|2024-03-07 21:55:00|33442|33402|33440.1|33400.1|33447.4|33407.4|33432.6|33392.6|0
1709848800000|2024-03-07 22:00:00|33440.7|33400.7|33439.4|33399.4|33442.7|33402.7|33438.7|33398.7|0
1709849100000|2024-03-07 22:05:00|33440.7|33400.7|33438.7|33398.7|33440.7|33400.7|33438.7|33398.7|0
1709849400000|2024-03-07 22:10:00|33440|33400|33440|33400|33440.7|33400.7|33440|33400|0
1709849700000|2024-03-07 22:15:00|33443.3|33403.3|33444|33404|33446.7|33406.7|33442.7|33402.7|0
1709850000000|2024-03-07 22:20:00|33444.1|33404.1|33446|33406|33447.4|33407.4|33444|33404|0
1709850300000|2024-03-07 22:25:00|33446.7|33406.7|33442|33402|33446.7|33406.7|33442|33402|0
1709850600000|2024-03-07 22:30:00|33442.1|33402.1|33445.4|33405.4|33448|33408|33442.1|33402.1|0
1709850900000|2024-03-07 22:35:00|33446.7|33406.7|33450.7|33410.7|33450.7|33410.7|33444|33404|0
1709851200000|2024-03-07 22:40:00|33450.8|33410.8|33453.4|33413.4|33454.1|33414.1|33450.8|33410.8|0
1709851500000|2024-03-07 22:45:00|33454.1|33414.1|33453.4|33413.4|33454.1|33414.1|33452.7|33412.7|0
1709851800000|2024-03-07 22:50:00|33452.1|33412.1|33453.4|33413.4|33453.4|33413.4|33452.1|33412.1|0
1709852100000|2024-03-07 22:55:00|33452.7|33412.7|33451.4|33411.4|33454.1|33414.1|33449.4|33409.4|0
1709852400000|2024-03-07 23:00:00|33451.5|33411.5|33450.7|33410.7|33472.9|33432.9|33445.4|33405.4|0
1709852700000|2024-03-07 23:05:00|33450.8|33410.8|33453.4|33413.4|33470.2|33430.2|33450.7|33410.7|0
1709853000000|2024-03-07 23:10:00|33453.5|33413.5|33460.1|33420.1|33464.8|33424.8|33453.5|33413.5|0
1709853300000|2024-03-07 23:15:00|33459.5|33419.5|33463.5|33423.5|33468.2|33428.2|33458.8|33418.8|0
1709853600000|2024-03-07 23:20:00|33464.2|33424.2|33468.2|33428.2|33474.9|33434.9|33464.2|33424.2|0
1709853900000|2024-03-07 23:25:00|33468.1|33428.1|33456.1|33416.1|33472.9|33432.9|33455.4|33415.4|0
1709854200000|2024-03-07 23:30:00|33455.4|33415.4|33456.1|33416.1|33458.8|33418.8|33454.7|33414.7|0
1709854500000|2024-03-07 23:35:00|33455.4|33415.4|33450.7|33410.7|33456.8|33416.8|33448|33408|0
1709854800000|2024-03-07 23:40:00|33451.4|33411.4|33456.8|33416.8|33458.8|33418.8|33451.4|33411.4|0
1709855100000|2024-03-07 23:45:00|33458.8|33418.8|33460.1|33420.1|33460.1|33420.1|33455.4|33415.4|0
1709855400000|2024-03-07 23:50:00|33460|33420|33453.4|33413.4|33460|33420|33450.7|33410.7|0
1709855700000|2024-03-07 23:55:00|33452.7|33412.7|33458.8|33418.8|33458.8|33418.8|33447.4|33407.4|0
1709769600000|2024-03-07 00:00:00|33358.7|33318.7|33372.9|33332.9|33372.9|33332.9|33358|33318|0
1709769900000|2024-03-07 00:05:00|33373.6|33333.6|33369.5|33329.5|33374.3|33334.3|33366.1|33326.1|0
1709770200000|2024-03-07 00:10:00|33368.8|33328.8|33360|33320|33368.8|33328.8|33360|33320|0
1709770500000|2024-03-07 00:15:00|33358|33318|33355.3|33315.3|33368.6|33328.6|33355.2|33315.2|0
1709770800000|2024-03-07 00:20:00|33355.2|33315.2|33341.3|33301.3|33355.3|33315.3|33334.7|33294.7|0
1709771100000|2024-03-07 00:25:00|33341.2|33301.2|33341.1|33301.1|33341.3|33301.3|33334.4|33294.4|0
1709771400000|2024-03-07 00:30:00|33341|33301|33341|33301|33341.1|33301.1|33334|33294|0
1709771700000|2024-03-07 00:35:00|33341.1|33301.1|33340.9|33300.9|33341.1|33301.1|33340.8|33300.8|0
1709772000000|2024-03-07 00:40:00|33341|33301|33334.1|33294.1|33341|33301|33334|33294|0
1709772300000|2024-03-07 00:45:00|33334|33294|33327.3|33287.3|33340.8|33300.8|33327.1|33287.1|0
1709772600000|2024-03-07 00:50:00|33327.4|33287.4|33340.9|33300.9|33340.9|33300.9|33327.4|33287.4|0
1709772900000|2024-03-07 00:55:00|33340.8|33300.8|33340.9|33300.9|33340.9|33300.9|33334.1|33294.1|0
1709773200000|2024-03-07 01:00:00|33340.8|33300.8|33326.7|33286.7|33340.8|33300.8|33326.6|33286.6|0
1709773500000|2024-03-07 01:05:00|33326.5|33286.5|33320.1|33280.1|33326.8|33286.8|33312.9|33272.9|0
1709773800000|2024-03-07 01:10:00|33320|33280|33340.4|33300.4|33340.4|33300.4|33313.3|33273.3|0
1709774100000|2024-03-07 01:15:00|33340.3|33300.3|33340.9|33300.9|33347.5|33307.5|33340.3|33300.3|0
1709774400000|2024-03-07 01:20:00|33340.8|33300.8|33340.7|33300.7|33340.9|33300.9|33334|33294|0
1709774700000|2024-03-07 01:25:00|33340.8|33300.8|33340.8|33300.8|33347.5|33307.5|33340.7|33300.7|0
1709775000000|2024-03-07 01:30:00|33340.9|33300.9|33347.3|33307.3|33354.1|33314.1|33340.8|33300.8|0
1709775300000|2024-03-07 01:35:00|33340.7|33300.7|33327.1|33287.1|33340.7|33300.7|33320.2|33280.2|0
1709775600000|2024-03-07 01:40:00|33327|33287|33333.7|33293.7|33333.8|33293.8|33320.3|33280.3|0
1709775900000|2024-03-07 01:45:00|33333.6|33293.6|33326.8|33286.8|33333.7|33293.7|33326.7|33286.7|0
1709776200000|2024-03-07 01:50:00|33326.9|33286.9|33313.3|33273.3|33333.6|33293.6|33310|33270|0
1709776500000|2024-03-07 01:55:00|33313.2|33273.2|33306.4|33266.4|33313.4|33273.4|33299.7|33259.7|0
1709776800000|2024-03-07 02:00:00|33306.5|33266.5|33313.2|33273.2|33313.4|33273.4|33306.4|33266.4|0
1709777100000|2024-03-07 02:05:00|33313.3|33273.3|33299.8|33259.8|33313.3|33273.3|33299.8|33259.8|0
1709777400000|2024-03-07 02:10:00|33299.7|33259.7|33298.9|33258.9|33306.6|33266.6|33292.9|33252.9|0
1709777700000|2024-03-07 02:15:00|33299|33259|33305.7|33265.7|33305.8|33265.8|33298.9|33258.9|0
1709778000000|2024-03-07 02:20:00|33305.6|33265.6|33278.5|33238.5|33305.7|33265.7|33278.5|33238.5|0
1709778300000|2024-03-07 02:25:00|33278.4|33238.4|33278.7|33238.7|33285.5|33245.5|33278.4|33238.4|0
1709778600000|2024-03-07 02:30:00|33278.8|33238.8|33285.3|33245.3|33285.5|33245.5|33278.7|33238.7|0
1709778900000|2024-03-07 02:35:00|33285.4|33245.4|33285.4|33245.4|33285.5|33245.5|33278.7|33238.7|0
1709779200000|2024-03-07 02:40:00|33285.3|33245.3|33292|33252|33292.1|33252.1|33285.3|33245.3|0
1709779500000|2024-03-07 02:45:00|33292.1|33252.1|33298.7|33258.7|33305.3|33265.3|33292|33252|0
1709779800000|2024-03-07 02:50:00|33298.8|33258.8|33305.3|33265.3|33305.5|33265.5|33298.7|33258.7|0
1709780100000|2024-03-07 02:55:00|33305.4|33265.4|33298.9|33258.9|33305.5|33265.5|33298.7|33258.7|0
1709780400000|2024-03-07 03:00:00|33299|33259|33298.8|33258.8|33305.6|33265.6|33298.7|33258.7|0
1709780700000|2024-03-07 03:05:00|33298.9|33258.9|33305.3|33265.3|33305.6|33265.6|33298.7|33258.7|0
1709781000000|2024-03-07 03:10:00|33305.4|33265.4|33312.3|33272.3|33312.3|33272.3|33305.4|33265.4|0
1709781300000|2024-03-07 03:15:00|33312.2|33272.2|33312.3|33272.3|33318.9|33278.9|33312.2|33272.2|0
1709781600000|2024-03-07 03:20:00|33312.2|33272.2|33305.3|33265.3|33312.2|33272.2|33298.7|33258.7|0
1709781900000|2024-03-07 03:25:00|33305.4|33265.4|33318.6|33278.6|33318.6|33278.6|33305.4|33265.4|0
1709782200000|2024-03-07 03:30:00|33318.7|33278.7|33318.8|33278.8|33325.4|33285.4|33318.6|33278.6|0
1709782500000|2024-03-07 03:35:00|33318.7|33278.7|33318.8|33278.8|33322|33282|33312|33272|0
1709782800000|2024-03-07 03:40:00|33322.1|33282.1|33325.7|33285.7|33325.7|33285.7|33318.8|33278.8|0
1709783100000|2024-03-07 03:45:00|33325.6|33285.6|33325.7|33285.7|33325.7|33285.7|33325.5|33285.5|0
1709783400000|2024-03-07 03:50:00|33325.8|33285.8|33339.9|33299.9|33340|33300|33325.8|33285.8|0
1709783700000|2024-03-07 03:55:00|33340|33300|33353.3|33313.3|33353.4|33313.4|33339.9|33299.9|0
1709784000000|2024-03-07 04:00:00|33353.4|33313.4|33346.6|33306.6|33353.5|33313.5|33346.6|33306.6|0
1709784300000|2024-03-07 04:05:00|33346.5|33306.5|33333.2|33293.2|33346.5|33306.5|33333.2|33293.2|0
1709784600000|2024-03-07 04:10:00|33333.1|33293.1|33336.5|33296.5|33339.8|33299.8|33333.1|33293.1|0
1709784900000|2024-03-07 04:15:00|33339.7|33299.7|33340|33300|33340|33300|33336.6|33296.6|0
1709785200000|2024-03-07 04:20:00|33336.7|33296.7|33346.6|33306.6|33346.6|33306.6|33336.7|33296.7|0
1709785500000|2024-03-07 04:25:00|33346.5|33306.5|33353.3|33313.3|33353.3|33313.3|33346.5|33306.5|0
1709785800000|2024-03-07 04:30:00|33353.4|33313.4|33346.7|33306.7|33353.5|33313.5|33346.7|33306.7|0
1709786100000|2024-03-07 04:35:00|33346.6|33306.6|33346.7|33306.7|33346.7|33306.7|33346.5|33306.5|0
1709786400000|2024-03-07 04:40:00|33353.3|33313.3|33353.5|33313.5|33360.1|33320.1|33353.3|33313.3|0
1709786700000|2024-03-07 04:45:00|33360.1|33320.1|33360.3|33320.3|33360.3|33320.3|33360|33320|0
1709787000000|2024-03-07 04:50:00|33360.4|33320.4|33360.3|33320.3|33367|33327|33360.3|33320.3|0
1709787300000|2024-03-07 04:55:00|33360.4|33320.4|33353.7|33313.7|33360.4|33320.4|33353.7|33313.7|0
1709787600000|2024-03-07 05:00:00|33353.8|33313.8|33360.4|33320.4|33360.5|33320.5|33353.7|33313.7|0
1709787900000|2024-03-07 05:05:00|33364.1|33324.1|33370.7|33330.7|33370.9|33330.9|33364|33324|0
1709788200000|2024-03-07 05:10:00|33367.4|33327.4|33371|33331|33371|33331|33364.1|33324.1|0
1709788500000|2024-03-07 05:15:00|33370.9|33330.9|33371.1|33331.1|33371.1|33331.1|33364.4|33324.4|0
1709788800000|2024-03-07 05:20:00|33371|33331|33371|33331|33371.3|33331.3|33371|33331|0
1709789100000|2024-03-07 05:25:00|33364.5|33324.5|33364.4|33324.4|33364.5|33324.5|33364.4|33324.4|0
1709789400000|2024-03-07 05:30:00|33364.3|33324.3|33351.2|33311.2|33364.3|33324.3|33344.6|33304.6|0
1709789700000|2024-03-07 05:35:00|33351.3|33311.3|33344.6|33304.6|33351.3|33311.3|33344.4|33304.4|0
1709790000000|2024-03-07 05:40:00|33344.7|33304.7|33338.1|33298.1|33344.8|33304.8|33338|33298|0
1709790300000|2024-03-07 05:45:00|33338|33298|33338.2|33298.2|33338.2|33298.2|33338|33298|0
1709790600000|2024-03-07 05:50:00|33338.1|33298.1|33338.1|33298.1|33338.3|33298.3|33338|33298|0
1709790900000|2024-03-07 05:55:00|33338.2|33298.2|33331.5|33291.5|33344.9|33304.9|33331.5|33291.5|0
1709791200000|2024-03-07 06:00:00|33331.6|33291.6|33331.8|33291.8|33338.4|33298.4|33324.9|33284.9|0
1709791500000|2024-03-07 06:05:00|33331.7|33291.7|33331.7|33291.7|33338.5|33298.5|33331.7|33291.7|0
1709791800000|2024-03-07 06:10:00|33331.8|33291.8|33331.6|33291.6|33331.8|33291.8|33324.8|33284.8|0
1709792100000|2024-03-07 06:15:00|33325.1|33285.1|33331.6|33291.6|33331.7|33291.7|33325|33285|0
1709792400000|2024-03-07 06:20:00|33331.7|33291.7|33338.6|33298.6|33338.6|33298.6|33331.6|33291.6|0
1709792700000|2024-03-07 06:25:00|33338.7|33298.7|33351.8|33311.8|33351.9|33311.9|33338.5|33298.5|0
1709793000000|2024-03-07 06:30:00|33351.9|33311.9|33351.8|33311.8|33351.9|33311.9|33351.8|33311.8|0
1709793300000|2024-03-07 06:35:00|33345.2|33305.2|33345.1|33305.1|33348.6|33308.6|33345.1|33305.1|0
1709793600000|2024-03-07 06:40:00|33345.2|33305.2|33325.1|33285.1|33345.2|33305.2|33325.1|33285.1|0
1709793900000|2024-03-07 06:45:00|33325|33285|33311.9|33271.9|33325.1|33285.1|33311.7|33271.7|0
1709794200000|2024-03-07 06:50:00|33311.8|33271.8|33298|33258|33311.9|33271.9|33298|33258|0
1709794500000|2024-03-07 06:55:00|33298.1|33258.1|33298|33258|33298.3|33258.3|33291.3|33251.3|0
1709794800000|2024-03-07 07:00:00|33298.1|33258.1|33289.1|33274.1|33301.6|33286.6|33278.4|33238.4|57
1709795100000|2024-03-07 07:05:00|33291.6|33276.6|33291.6|33276.6|33309.1|33294.1|33291.6|33276.6|38
1709795400000|2024-03-07 07:10:00|33289.1|33274.1|33286.6|33271.6|33301.6|33286.6|33281.6|33266.6|26
1709795700000|2024-03-07 07:15:00|33281.6|33266.6|33274.1|33259.1|33284.1|33269.1|33271.6|33256.6|54
1709796000000|2024-03-07 07:20:00|33276.6|33261.6|33281.6|33266.6|33284.1|33269.1|33274.1|33259.1|26
1709796300000|2024-03-07 07:25:00|33279.1|33264.1|33271.6|33256.6|33281.6|33266.6|33266.6|33251.6|17
1709796600000|2024-03-07 07:30:00|33266.6|33251.6|33261.6|33246.6|33276.6|33261.6|33261.6|33246.6|33
1709796900000|2024-03-07 07:35:00|33264.1|33249.1|33264.1|33249.1|33271.6|33256.6|33249.1|33234.1|56
1709797200000|2024-03-07 07:40:00|33261.6|33246.6|33269.1|33254.1|33276.6|33261.6|33259.1|33244.1|22
1709797500000|2024-03-07 07:45:00|33271.6|33256.6|33276.6|33261.6|33276.6|33261.6|33261.6|33246.6|34
1709797800000|2024-03-07 07:50:00|33274.1|33259.1|33264.1|33249.1|33279.1|33264.1|33256.6|33241.6|34
1709798100000|2024-03-07 07:55:00|33266.6|33251.6|33251.6|33236.6|33266.6|33251.6|33241.6|33226.6|56
1709798400000|2024-03-07 08:00:00|33246.6|33231.6|33271.6|33256.6|33296.6|33281.6|33236.6|33221.6|1029
1709798700000|2024-03-07 08:05:00|33276.6|33261.6|33231.6|33216.6|33291.6|33276.6|33216.6|33201.6|485
1709799000000|2024-03-07 08:10:00|33226.6|33211.6|33251.6|33236.6|33261.6|33246.6|33194.1|33179.1|298
1709799300000|2024-03-07 08:15:00|33254.1|33239.1|33221.6|33206.6|33256.6|33241.6|33216.6|33201.6|214
1709799600000|2024-03-07 08:20:00|33224.1|33209.1|33231.6|33216.6|33251.6|33236.6|33221.6|33206.6|687
1709799900000|2024-03-07 08:25:00|33234.1|33219.1|33274.1|33259.1|33276.6|33261.6|33231.6|33216.6|183
1709800200000|2024-03-07 08:30:00|33276.6|33261.6|33291.6|33276.6|33291.6|33276.6|33256.6|33241.6|159
1709800500000|2024-03-07 08:35:00|33296.6|33281.6|33281.6|33266.6|33316.6|33301.6|33281.6|33266.6|206
1709800800000|2024-03-07 08:40:00|33287.3|33272.3|33292.3|33277.3|33292.3|33277.3|33254.8|33239.8|177
1709801100000|2024-03-07 08:45:00|33287.3|33272.3|33302.3|33287.3|33309.8|33294.8|33284.8|33269.8|103
1709801400000|2024-03-07 08:50:00|33304.8|33289.8|33297.3|33282.3|33307.3|33292.3|33279.8|33264.8|67
1709801700000|2024-03-07 08:55:00|33292.3|33277.3|33302.3|33287.3|33302.3|33287.3|33287.3|33272.3|87
1709802000000|2024-03-07 09:00:00|33299.8|33284.8|33272.3|33257.3|33302.3|33287.3|33247.3|33232.3|144
1709802300000|2024-03-07 09:05:00|33269.8|33254.8|33269.8|33254.8|33287.3|33272.3|33264.8|33249.8|85
1709802600000|2024-03-07 09:10:00|33272.3|33257.3|33284.8|33269.8|33297.3|33282.3|33267.3|33252.3|55
1709802900000|2024-03-07 09:15:00|33287.3|33272.3|33289.8|33274.8|33302.3|33287.3|33282.3|33267.3|65
1709803200000|2024-03-07 09:20:00|33287.3|33272.3|33302.3|33287.3|33307.3|33292.3|33282.3|33267.3|75
1709803500000|2024-03-07 09:25:00|33297.3|33282.3|33307.3|33292.3|33312.3|33297.3|33292.3|33277.3|40
1709803800000|2024-03-07 09:30:00|33304.8|33289.8|33297.3|33282.3|33314.8|33299.8|33297.3|33282.3|43
1709804100000|2024-03-07 09:35:00|33299.8|33284.8|33312.3|33297.3|33322.3|33307.3|33297.3|33282.3|52
1709804400000|2024-03-07 09:40:00|33314.8|33299.8|33332.3|33317.3|33332.3|33317.3|33314.8|33299.8|79
1709804700000|2024-03-07 09:45:00|33327.3|33312.3|33314.8|33299.8|33337.3|33322.3|33314.8|33299.8|42
1709805000000|2024-03-07 09:50:00|33312.3|33297.3|33342.3|33327.3|33347.3|33332.3|33312.3|33297.3|851
1709805300000|2024-03-07 09:55:00|33339.8|33324.8|33342.3|33327.3|33347.3|33332.3|33332.3|33317.3|44
1709805600000|2024-03-07 10:00:00|33339.8|33324.8|33339.8|33324.8|33347.3|33332.3|33334.8|33319.8|55
1709805900000|2024-03-07 10:05:00|33342.3|33327.3|33347.3|33332.3|33357.3|33342.3|33332.3|33317.3|85
1709806200000|2024-03-07 10:10:00|33349.8|33334.8|33357.3|33342.3|33362.3|33347.3|33349.8|33334.8|81
1709806500000|2024-03-07 10:15:00|33359.8|33344.8|33367.3|33352.3|33372.3|33357.3|33352.3|33337.3|85
1709806800000|2024-03-07 10:20:00|33364.8|33349.8|33367.3|33352.3|33382.3|33367.3|33364.8|33349.8|75
1709807100000|2024-03-07 10:25:00|33369.8|33354.8|33372.3|33357.3|33382.3|33367.3|33352.3|33337.3|104
1709807400000|2024-03-07 10:30:00|33377.3|33362.3|33367.3|33352.3|33377.3|33362.3|33359.8|33344.8|138
1709807700000|2024-03-07 10:35:00|33369.8|33354.8|33377.3|33362.3|33377.3|33362.3|33354.8|33339.8|94
1709808000000|2024-03-07 10:40:00|33374.8|33359.8|33382.3|33367.3|33382.3|33367.3|33362.3|33347.3|61
1709808300000|2024-03-07 10:45:00|33387.3|33372.3|33412.3|33397.3|33412.3|33397.3|33387.3|33372.3|766
1709808600000|2024-03-07 10:50:00|33409.8|33394.8|33404.8|33389.8|33412.3|33397.3|33397.3|33382.3|56
1709808900000|2024-03-07 10:55:00|33407.3|33392.3|33397.3|33382.3|33417.3|33402.3|33397.3|33382.3|63
1709809200000|2024-03-07 11:00:00|33394.8|33379.8|33382.3|33367.3|33397.3|33382.3|33372.3|33357.3|110
1709809500000|2024-03-07 11:05:00|33384.8|33369.8|33392.3|33377.3|33392.3|33377.3|33379.8|33364.8|42
1709809800000|2024-03-07 11:10:00|33389.8|33374.8|33379.8|33364.8|33392.3|33377.3|33377.3|33362.3|32
1709810100000|2024-03-07 11:15:00|33382.3|33367.3|33382.3|33367.3|33384.8|33369.8|33377.3|33362.3|25
1709810400000|2024-03-07 11:20:00|33379.8|33364.8|33377.3|33362.3|33382.3|33367.3|33372.3|33357.3|19
1709810700000|2024-03-07 11:25:00|33379.8|33364.8|33392.3|33377.3|33397.3|33382.3|33377.3|33362.3|35
1709811000000|2024-03-07 11:30:00|33389.8|33374.8|33392.3|33377.3|33397.3|33382.3|33382.3|33367.3|47
1709811300000|2024-03-07 11:35:00|33389.8|33374.8|33387.3|33372.3|33394.8|33379.8|33382.3|33367.3|18
1709811600000|2024-03-07 11:40:00|33389.8|33374.8|33387.3|33372.3|33392.3|33377.3|33382.3|33367.3|17
1709811900000|2024-03-07 11:45:00|33392.3|33377.3|33402.3|33387.3|33402.3|33387.3|33389.8|33374.8|36
1709812200000|2024-03-07 11:50:00|33399.8|33384.8|33392.3|33377.3|33404.8|33389.8|33392.3|33377.3|11
1709812500000|2024-03-07 11:55:00|33394.8|33379.8|33397.3|33382.3|33397.3|33382.3|33389.8|33374.8|20
1709812800000|2024-03-07 12:00:00|33394.8|33379.8|33392.3|33377.3|33402.3|33387.3|33392.3|33377.3|29
1709813100000|2024-03-07 12:05:00|33389.8|33374.8|33397.3|33382.3|33399.8|33384.8|33379.8|33364.8|56
1709813400000|2024-03-07 12:10:00|33394.8|33379.8|33407.3|33392.3|33409.8|33394.8|33392.3|33377.3|47
1709813700000|2024-03-07 12:15:00|33402.3|33387.3|33412.3|33397.3|33412.3|33397.3|33402.3|33387.3|34
1709814000000|2024-03-07 12:20:00|33409.8|33394.8|33412.3|33397.3|33417.3|33402.3|33407.3|33392.3|46
1709814300000|2024-03-07 12:25:00|33409.8|33394.8|33412.3|33397.3|33417.3|33402.3|33407.3|33392.3|34
1709814600000|2024-03-07 12:30:00|33409.8|33394.8|33412.3|33397.3|33414.8|33399.8|33402.3|33387.3|24
1709814900000|2024-03-07 12:35:00|33414.8|33399.8|33407.3|33392.3|33417.3|33402.3|33407.3|33392.3|25
1709815200000|2024-03-07 12:40:00|33407.4|33392.4|33407.4|33392.4|33412.4|33397.4|33402.4|33387.4|31
1709815500000|2024-03-07 12:45:00|33409.9|33394.9|33417.4|33402.4|33422.4|33407.4|33407.4|33392.4|58
1709815800000|2024-03-07 12:50:00|33412.4|33397.4|33412.4|33397.4|33417.4|33402.4|33407.4|33392.4|43
1709816100000|2024-03-07 12:55:00|33407.4|33392.4|33392.4|33377.4|33407.4|33392.4|33389.9|33374.9|164
1709816400000|2024-03-07 13:00:00|33394.9|33379.9|33374.9|33359.9|33402.4|33387.4|33374.9|33359.9|85
1709816700000|2024-03-07 13:05:00|33372.4|33357.4|33379.9|33364.9|33379.9|33364.9|33364.9|33349.9|104
1709817000000|2024-03-07 13:10:00|33382.4|33367.4|33399.9|33384.9|33402.4|33387.4|33382.4|33367.4|441
1709817300000|2024-03-07 13:15:00|33402.4|33387.4|33472.4|33457.4|33482.4|33467.4|33402.4|33387.4|560
1709817600000|2024-03-07 13:20:00|33474.9|33459.9|33467.4|33452.4|33477.4|33462.4|33442.4|33427.4|237
1709817900000|2024-03-07 13:25:00|33472.4|33457.4|33479.9|33464.9|33484.9|33469.9|33462.4|33447.4|176
1709818200000|2024-03-07 13:30:00|33477.4|33462.4|33477.4|33462.4|33492.4|33477.4|33472.4|33457.4|152
1709818500000|2024-03-07 13:35:00|33479.9|33464.9|33414.9|33399.9|33487.4|33472.4|33414.9|33399.9|255
1709818800000|2024-03-07 13:40:00|33417.4|33402.4|33457.4|33442.4|33462.4|33447.4|33407.4|33392.4|204
1709819100000|2024-03-07 13:45:00|33454.9|33439.9|33402.4|33387.4|33462.4|33447.4|33397.4|33382.4|221
1709819400000|2024-03-07 13:50:00|33399.9|33384.9|33397.4|33382.4|33407.4|33392.4|33367.4|33352.4|182
1709819700000|2024-03-07 13:55:00|33399.9|33384.9|33422.4|33407.4|33437.4|33422.4|33399.9|33384.9|201
1709820000000|2024-03-07 14:00:00|33427.4|33412.4|33402.4|33387.4|33447.4|33432.4|33387.4|33372.4|260
1709820300000|2024-03-07 14:05:00|33407.4|33392.4|33452.4|33437.4|33457.4|33442.4|33404.9|33389.9|134
1709820600000|2024-03-07 14:10:00|33454.9|33439.9|33469.9|33454.9|33477.4|33462.4|33447.4|33432.4|146
1709820900000|2024-03-07 14:15:00|33467.4|33452.4|33462.4|33447.4|33467.4|33452.4|33442.4|33427.4|107
1709821200000|2024-03-07 14:20:00|33459.9|33444.9|33424.9|33409.9|33467.4|33452.4|33417.4|33402.4|143
1709821500000|2024-03-07 14:25:00|33422.4|33407.4|33444.9|33429.9|33452.4|33437.4|33417.4|33402.4|70
1709821800000|2024-03-07 14:30:00|33447.4|33432.4|33437.4|33422.4|33454.9|33439.9|33424.9|33409.9|139
1709822100000|2024-03-07 14:35:00|33439.9|33424.9|33467.4|33452.4|33467.4|33452.4|33437.4|33422.4|152
1709822400000|2024-03-07 14:40:00|33469.9|33454.9|33444.9|33429.9|33472.4|33457.4|33432.4|33417.4|109
1709822700000|2024-03-07 14:45:00|33447.4|33432.4|33434.9|33419.9|33447.4|33432.4|33412.4|33397.4|182
1709823000000|2024-03-07 14:50:00|33432.4|33417.4|33477.4|33462.4|33482.4|33467.4|33432.4|33417.4|226
1709823300000|2024-03-07 14:55:00|33472.4|33457.4|33487.4|33472.4|33497.4|33482.4|33472.4|33457.4|172
1709823600000|2024-03-07 15:00:00|33484.9|33469.9|33482.4|33467.4|33492.4|33477.4|33477.4|33462.4|155
1709823900000|2024-03-07 15:05:00|33484.9|33469.9|33462.4|33447.4|33484.9|33469.9|33444.9|33429.9|170
1709824200000|2024-03-07 15:10:00|33460.8|33445.8|33470.8|33455.8|33480.8|33465.8|33460.8|33445.8|868
1709824500000|2024-03-07 15:15:00|33473.3|33458.3|33460.8|33445.8|33475.8|33460.8|33455.8|33440.8|358
1709824800000|2024-03-07 15:20:00|33458.3|33443.3|33465.8|33450.8|33480.8|33465.8|33450.8|33435.8|120
1709825100000|2024-03-07 15:25:00|33463.3|33448.3|33475.8|33460.8|33478.3|33463.3|33450.8|33435.8|124
1709825400000|2024-03-07 15:30:00|33473.3|33458.3|33460.8|33445.8|33475.8|33460.8|33458.3|33443.3|67
1709825700000|2024-03-07 15:35:00|33463.3|33448.3|33460.8|33445.8|33465.8|33450.8|33450.8|33435.8|101
1709826000000|2024-03-07 15:40:00|33463.3|33448.3|33468.3|33453.3|33470.8|33455.8|33455.8|33440.8|78
1709826300000|2024-03-07 15:45:00|33465.8|33450.8|33445.8|33430.8|33475.8|33460.8|33445.8|33430.8|147
1709826600000|2024-03-07 15:50:00|33448.3|33433.3|33438.3|33423.3|33455.8|33440.8|33435.8|33420.8|111
1709826900000|2024-03-07 15:55:00|33435.8|33420.8|33435.8|33420.8|33445.8|33430.8|33430.8|33415.8|94
1709827200000|2024-03-07 16:00:00|33438.3|33423.3|33460.8|33445.8|33465.8|33450.8|33435.8|33420.8|118
1709827500000|2024-03-07 16:05:00|33458.3|33443.3|33455.8|33440.8|33465.8|33450.8|33455.8|33440.8|93
1709827800000|2024-03-07 16:10:00|33458.3|33443.3|33435.8|33420.8|33460.8|33445.8|33425.8|33410.8|169
1709828100000|2024-03-07 16:15:00|33438.3|33423.3|33448.3|33433.3|33450.8|33435.8|33435.8|33420.8|171
1709828400000|2024-03-07 16:20:00|33445.8|33430.8|33440.8|33425.8|33445.8|33430.8|33430.8|33415.8|187
1709828700000|2024-03-07 16:25:00|33443.3|33428.3|33443.3|33428.3|33450.8|33435.8|33430.8|33415.8|386
1709829000000|2024-03-07 16:30:00|33445.8|33430.8|33415.8|33400.8|33445.8|33430.8|33410.8|33395.8|683
1709829300000|2024-03-07 16:35:00|33420.8|33405.8|33430.8|33415.8|33435.8|33420.8|33418.3|33403.3|575
1709829600000|2024-03-07 16:40:00|33433.3|33418.3|33445.8|33430.8|33450.8|33435.8|33433.3|33418.3|54
1709829900000|2024-03-07 16:45:00|33443.3|33428.3|33448.3|33433.3|33448.3|33433.3|33435.8|33420.8|77
1709830200000|2024-03-07 16:50:00|33453.3|33428.3|33458.3|33438.3|33463.3|33443.3|33453.3|33428.3|65
1709830500000|2024-03-07 16:55:00|33463.3|33443.3|33468.3|33448.3|33473.3|33453.3|33458.3|33443.3|76
1709830800000|2024-03-07 17:00:00|33473.3|33453.3|33473.3|33453.3|33473.3|33453.3|33463.3|33438.3|16
1709831100000|2024-03-07 17:05:00|33478.3|33458.3|33478.3|33453.3|33478.3|33458.3|33473.3|33453.3|32
1709831400000|2024-03-07 17:10:00|33483.3|33458.3|33468.3|33448.3|33483.3|33463.3|33468.3|33448.3|28
1709831700000|2024-03-07 17:15:00|33473.3|33453.3|33478.3|33458.3|33478.3|33458.3|33473.3|33453.3|18
1709832000000|2024-03-07 17:20:00|33473.3|33453.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|14
1709832300000|2024-03-07 17:25:00|33478.3|33458.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|31
1709832600000|2024-03-07 17:30:00|33468.3|33448.3|33463.3|33443.3|33473.3|33453.3|33458.3|33438.3|20
1709832900000|2024-03-07 17:35:00|33468.3|33438.3|33463.3|33443.3|33468.3|33448.3|33463.3|33438.3|6
1709833200000|2024-03-07 17:40:00|33458.3|33438.3|33453.3|33433.3|33463.3|33443.3|33448.3|33423.3|15
1709833500000|2024-03-07 17:45:00|33458.3|33428.3|33448.3|33428.3|33458.3|33438.3|33448.3|33428.3|29
1709833800000|2024-03-07 17:50:00|33443.3|33423.3|33458.3|33438.3|33463.3|33443.3|33443.3|33423.3|29
1709834100000|2024-03-07 17:55:00|33463.3|33433.3|33458.3|33438.3|33463.3|33443.3|33458.3|33433.3|8
1709834400000|2024-03-07 18:00:00|33463.3|33443.3|33463.3|33443.3|33468.3|33448.3|33463.3|33438.3|8
1709834700000|2024-03-07 18:05:00|33458.3|33438.3|33468.3|33448.3|33468.3|33448.3|33453.3|33433.3|20
1709835000000|2024-03-07 18:10:00|33473.3|33443.3|33478.3|33453.3|33478.3|33458.3|33473.3|33443.3|19
1709835300000|2024-03-07 18:15:00|33473.3|33458.3|33473.3|33448.3|33483.3|33463.3|33468.3|33448.3|17
1709835600000|2024-03-07 18:20:00|33468.3|33453.3|33473.3|33453.3|33478.3|33458.3|33468.3|33448.3|5
1709835900000|2024-03-07 18:25:00|33478.3|33448.3|33473.3|33453.3|33478.3|33453.3|33468.3|33448.3|3
1709836200000|2024-03-07 18:30:00|33478.3|33458.3|33478.3|33458.3|33478.3|33458.3|33473.3|33448.3|7
1709836500000|2024-03-07 18:35:00|33483.3|33453.3|33483.3|33463.3|33483.3|33463.3|33478.3|33453.3|6
1709836800000|2024-03-07 18:40:00|33478.3|33458.3|33483.3|33463.3|33483.3|33463.3|33473.3|33453.3|4
1709837100000|2024-03-07 18:45:00|33488.3|33458.3|33483.3|33463.3|33488.3|33468.3|33483.3|33458.3|9
1709837400000|2024-03-07 18:50:00|33488.3|33468.3|33488.3|33468.3|33488.3|33468.3|33483.3|33463.3|12
1709837700000|2024-03-07 18:55:00|33493.3|33473.3|33493.3|33473.3|33493.3|33473.3|33488.3|33468.3|24
1709838000000|2024-03-07 19:00:00|33488.3|33468.3|33488.3|33468.3|33493.3|33473.3|33483.3|33463.3|12
1709838300000|2024-03-07 19:05:00|33483.3|33463.3|33473.3|33453.3|33483.3|33463.3|33473.3|33448.3|9
1709838600000|2024-03-07 19:10:00|33478.3|33458.3|33478.3|33458.3|33483.3|33458.3|33473.3|33453.3|6
1709838900000|2024-03-07 19:15:00|33483.3|33463.3|33473.3|33453.3|33483.3|33463.3|33468.3|33448.3|11
1709839200000|2024-03-07 19:20:00|33468.3|33448.3|33468.3|33448.3|33473.3|33453.3|33463.3|33443.3|8
1709839500000|2024-03-07 19:25:00|33473.3|33443.3|33460.8|33445.8|33473.3|33448.3|33458.3|33438.3|13
1709839800000|2024-03-07 19:30:00|33458.3|33443.3|33468.3|33453.3|33470.8|33455.8|33458.3|33443.3|15
1709840100000|2024-03-07 19:35:00|33470.8|33455.8|33468.3|33453.3|33470.8|33455.8|33463.3|33448.3|3
1709840400000|2024-03-07 19:40:00|33470.8|33455.8|33468.3|33453.3|33470.8|33455.8|33465.8|33450.8|19
1709840700000|2024-03-07 19:45:00|33465.8|33450.8|33468.3|33453.3|33470.8|33455.8|33460.8|33445.8|6
1709841000000|2024-03-07 19:50:00|33465.8|33450.8|33468.3|33453.3|33470.8|33455.8|33460.8|33445.8|4
1709841300000|2024-03-07 19:55:00|33465.8|33450.8|33450.8|33435.8|33470.8|33455.8|33450.8|33435.8|18
1709841600000|2024-03-07 20:00:00|33448.3|33433.3|33445.8|33430.8|33448.3|33433.3|33428.3|33413.3|26
1709841900000|2024-03-07 20:05:00|33443.3|33428.3|33443.3|33428.3|33448.3|33433.3|33435.8|33420.8|6
1709842200000|2024-03-07 20:10:00|33445.8|33430.8|33458.3|33443.3|33458.3|33443.3|33440.8|33425.8|7
1709842500000|2024-03-07 20:15:00|33455.8|33440.8|33448.3|33433.3|33458.3|33443.3|33443.3|33428.3|12
1709842800000|2024-03-07 20:20:00|33445.8|33430.8|33440.8|33425.8|33445.8|33430.8|33435.8|33420.8|23
1709843100000|2024-03-07 20:25:00|33438.3|33423.3|33440.8|33425.8|33440.8|33425.8|33435.8|33420.8|7
1709843400000|2024-03-07 20:30:00|33445.8|33430.8|33460.8|33445.8|33460.8|33445.8|33440.8|33425.8|109
1709843700000|2024-03-07 20:35:00|33458.3|33443.3|33460.8|33445.8|33460.8|33445.8|33455.8|33440.8|26
1709844000000|2024-03-07 20:40:00|33463.3|33448.3|33458.3|33443.3|33463.3|33448.3|33455.8|33440.8|24
1709844300000|2024-03-07 20:45:00|33460.8|33445.8|33448.3|33433.3|33460.8|33445.8|33448.3|33433.3|38
1709844600000|2024-03-07 20:50:00|33450.8|33435.8|33455.8|33440.8|33455.8|33440.8|33448.3|33433.3|16
1709844900000|2024-03-07 20:55:00|33460.8|33445.8|33455.8|33440.8|33460.8|33445.8|33448.3|33433.3|70
1709845200000|2024-03-07 21:00:00|33474.3|33434.3|33435.9|33395.9|33474.3|33434.3|33432.6|33392.6|0
1709845500000|2024-03-07 21:05:00|33436|33396|33429.2|33389.2|33440.6|33400.6|33424.5|33384.5|0
1709845800000|2024-03-07 21:10:00|33431.2|33391.2|33426.5|33386.5|33432.6|33392.6|33424.5|33384.5|0
1709846100000|2024-03-07 21:15:00|33426.4|33386.4|33396.3|33356.3|33426.5|33386.5|33354|33314|0
1709846400000|2024-03-07 21:20:00|33395|33355|33384|33344|33407.7|33367.7|33379.3|33339.3|0
1709846700000|2024-03-07 21:25:00|33384.1|33344.1|33409.8|33369.8|33413.2|33373.2|33373.9|33333.9|0
1709847000000|2024-03-07 21:30:00|33409.1|33369.1|33408.5|33368.5|33417.9|33377.9|33406.5|33366.5|0
1709847300000|2024-03-07 21:35:00|33409.8|33369.8|33429.3|33389.3|33430.6|33390.6|33401.8|33361.8|0
1709847600000|2024-03-07 21:40:00|33429.2|33389.2|33425.9|33385.9|33436|33396|33421.2|33381.2|0
1709847900000|2024-03-07 21:45:00|33424.6|33384.6|33427.9|33387.9|33434|33394|33421.2|33381.2|0
1709848200000|2024-03-07 21:50:00|33428|33388|33442.1|33402.1|33445.4|33405.4|33427.9|33387.9|0
1709848500000|2024-03-07 21:55:00|33442|33402|33440.1|33400.1|33447.4|33407.4|33432.6|33392.6|0
1709848800000|2024-03-07 22:00:00|33440.7|33400.7|33439.4|33399.4|33442.7|33402.7|33438.7|33398.7|0
1709849100000|2024-03-07 22:05:00|33440.7|33400.7|33438.7|33398.7|33440.7|33400.7|33438.7|33398.7|0
1709849400000|2024-03-07 22:10:00|33440|33400|33440|33400|33440.7|33400.7|33440|33400|0
1709849700000|2024-03-07 22:15:00|33443.3|33403.3|33444|33404|33446.7|33406.7|33442.7|33402.7|0
1709850000000|2024-03-07 22:20:00|33444.1|33404.1|33446|33406|33447.4|33407.4|33444|33404|0
1709850300000|2024-03-07 22:25:00|33446.7|33406.7|33442|33402|33446.7|33406.7|33442|33402|0
1709850600000|2024-03-07 22:30:00|33442.1|33402.1|33445.4|33405.4|33448|33408|33442.1|33402.1|0
1709850900000|2024-03-07 22:35:00|33446.7|33406.7|33450.7|33410.7|33450.7|33410.7|33444|33404|0
1709851200000|2024-03-07 22:40:00|33450.8|33410.8|33453.4|33413.4|33454.1|33414.1|33450.8|33410.8|0
1709851500000|2024-03-07 22:45:00|33454.1|33414.1|33453.4|33413.4|33454.1|33414.1|33452.7|33412.7|0
1709851800000|2024-03-07 22:50:00|33452.1|33412.1|33453.4|33413.4|33453.4|33413.4|33452.1|33412.1|0
1709852100000|2024-03-07 22:55:00|33452.7|33412.7|33451.4|33411.4|33454.1|33414.1|33449.4|33409.4|0
1709852400000|2024-03-07 23:00:00|33451.5|33411.5|33450.7|33410.7|33472.9|33432.9|33445.4|33405.4|0
1709852700000|2024-03-07 23:05:00|33450.8|33410.8|33453.4|33413.4|33470.2|33430.2|33450.7|33410.7|0
1709853000000|2024-03-07 23:10:00|33453.5|33413.5|33460.1|33420.1|33464.8|33424.8|33453.5|33413.5|0
1709853300000|2024-03-07 23:15:00|33459.5|33419.5|33463.5|33423.5|33468.2|33428.2|33458.8|33418.8|0
1709853600000|2024-03-07 23:20:00|33464.2|33424.2|33468.2|33428.2|33474.9|33434.9|33464.2|33424.2|0
1709853900000|2024-03-07 23:25:00|33468.1|33428.1|33456.1|33416.1|33472.9|33432.9|33455.4|33415.4|0
1709854200000|2024-03-07 23:30:00|33455.4|33415.4|33456.1|33416.1|33458.8|33418.8|33454.7|33414.7|0
1709854500000|2024-03-07 23:35:00|33455.4|33415.4|33450.7|33410.7|33456.8|33416.8|33448|33408|0
1709854800000|2024-03-07 23:40:00|33451.4|33411.4|33456.8|33416.8|33458.8|33418.8|33451.4|33411.4|0
1709855100000|2024-03-07 23:45:00|33458.8|33418.8|33460.1|33420.1|33460.1|33420.1|33455.4|33415.4|0
1709855400000|2024-03-07 23:50:00|33460|33420|33453.4|33413.4|33460|33420|33450.7|33410.7|0
1709855700000|2024-03-07 23:55:00|33452.7|33412.7|33458.8|33418.8|33458.8|33418.8|33447.4|33407.4|0
1709856000000|2024-03-08 00:00:00|33458.9|33418.9|33452.7|33412.7|33468.2|33428.2|33448|33408|0
1709856300000|2024-03-08 00:05:00|33452.8|33412.8|33440.7|33400.7|33453.4|33413.4|33439.3|33399.3|0
1709856600000|2024-03-08 00:10:00|33442|33402|33446.2|33406.2|33446.2|33406.2|33433.3|33393.3|0
1709856900000|2024-03-08 00:15:00|33446.9|33406.9|33473.2|33433.2|33479.8|33439.8|33446.9|33406.9|0
1709857200000|2024-03-08 00:20:00|33473.1|33433.1|33473.2|33433.2|33473.2|33433.2|33466.5|33426.5|0
1709857500000|2024-03-08 00:25:00|33473.1|33433.1|33479.8|33439.8|33486.5|33446.5|33473.1|33433.1|0
1709857800000|2024-03-08 00:30:00|33473.3|33433.3|33473.3|33433.3|33486.5|33446.5|33473.2|33433.2|0
1709858100000|2024-03-08 00:35:00|33473.4|33433.4|33473.4|33433.4|33480|33440|33473.3|33433.3|0
1709858400000|2024-03-08 00:40:00|33473.5|33433.5|33480.1|33440.1|33480.1|33440.1|33473.4|33433.4|0
1709858700000|2024-03-08 00:45:00|33480|33440|33486.6|33446.6|33493.3|33453.3|33480|33440|0
1709859000000|2024-03-08 00:50:00|33486.5|33446.5|33486.5|33446.5|33486.6|33446.6|33486.5|33446.5|0
1709859300000|2024-03-08 00:55:00|33486.4|33446.4|33479.9|33439.9|33486.5|33446.5|33479.8|33439.8|0
1709859600000|2024-03-08 01:00:00|33480|33440|33473.2|33433.2|33486.4|33446.4|33473.2|33433.2|0
1709859900000|2024-03-08 01:05:00|33473.3|33433.3|33466.5|33426.5|33473.3|33433.3|33466.5|33426.5|0
1709860200000|2024-03-08 01:10:00|33466.6|33426.6|33479.6|33439.6|33479.6|33439.6|33466.5|33426.5|0
1709860500000|2024-03-08 01:15:00|33479.7|33439.7|33479.7|33439.7|33479.7|33439.7|33473|33433|0
1709860800000|2024-03-08 01:20:00|33479.6|33439.6|33486.1|33446.1|33486.2|33446.2|33473|33433|0
1709861100000|2024-03-08 01:25:00|33479.6|33439.6|33486.1|33446.1|33486.1|33446.1|33479.5|33439.5|0
1709861400000|2024-03-08 01:30:00|33486.2|33446.2|33515.3|33475.3|33522|33482|33486.2|33446.2|0
1709861700000|2024-03-08 01:35:00|33515.2|33475.2|33508.7|33468.7|33515.4|33475.4|33502|33462|0
1709862000000|2024-03-08 01:40:00|33502.2|33462.2|33502.1|33462.1|33508.8|33468.8|33502|33462|0
1709862300000|2024-03-08 01:45:00|33502|33462|33495.6|33455.6|33502.2|33462.2|33495.5|33455.5|0
1709862600000|2024-03-08 01:50:00|33495.5|33455.5|33502.2|33462.2|33502.3|33462.3|33495.5|33455.5|0
1709862900000|2024-03-08 01:55:00|33502.1|33462.1|33502.3|33462.3|33502.3|33462.3|33502.1|33462.1|0
1709863200000|2024-03-08 02:00:00|33502.2|33462.2|33495.4|33455.4|33502.3|33462.3|33495.4|33455.4|0
1709863500000|2024-03-08 02:05:00|33495.5|33455.5|33502.1|33462.1|33502.1|33462.1|33495.4|33455.4|0
1709863800000|2024-03-08 02:10:00|33502.2|33462.2|33495.6|33455.6|33502.2|33462.2|33495.5|33455.5|0
1709864100000|2024-03-08 02:15:00|33502.1|33462.1|33502.1|33462.1|33502.2|33462.2|33495.6|33455.6|0
1709864400000|2024-03-08 02:20:00|33502|33462|33502.2|33462.2|33502.2|33462.2|33502|33462|0
1709864700000|2024-03-08 02:25:00|33502.1|33462.1|33502.1|33462.1|33502.1|33462.1|33495.5|33455.5|0
1709865000000|2024-03-08 02:30:00|33502|33462|33489|33449|33502|33462|33488.9|33448.9|0
1709865300000|2024-03-08 02:35:00|33495.5|33455.5|33488.9|33448.9|33495.5|33455.5|33488.9|33448.9|0
1709865600000|2024-03-08 02:40:00|33489|33449|33495.4|33455.4|33495.5|33455.5|33488.9|33448.9|0
1709865900000|2024-03-08 02:45:00|33488.9|33448.9|33488.8|33448.8|33495.4|33455.4|33488.8|33448.8|0
1709866200000|2024-03-08 02:50:00|33488.9|33448.9|33488.9|33448.9|33488.9|33448.9|33488.8|33448.8|0
1709866500000|2024-03-08 02:55:00|33488.8|33448.8|33488.9|33448.9|33489|33449|33488.8|33448.8|0
1709866800000|2024-03-08 03:00:00|33482.4|33442.4|33482.2|33442.2|33488.9|33448.9|33482.2|33442.2|0
1709867100000|2024-03-08 03:05:00|33482.3|33442.3|33482.3|33442.3|33492.2|33452.2|33482.2|33442.2|0
1709867400000|2024-03-08 03:10:00|33482.4|33442.4|33495.5|33455.5|33495.5|33455.5|33482.4|33442.4|0
1709867700000|2024-03-08 03:15:00|33495.4|33455.4|33495.5|33455.5|33495.5|33455.5|33488.9|33448.9|0
1709868000000|2024-03-08 03:20:00|33489|33449|33495.6|33455.6|33495.6|33455.6|33488.9|33448.9|0
1709868300000|2024-03-08 03:25:00|33495.7|33455.7|33509|33469|33509|33469|33495.6|33455.6|0
1709868600000|2024-03-08 03:30:00|33509.1|33469.1|33509.1|33469.1|33515.6|33475.6|33508.9|33468.9|0
1709868900000|2024-03-08 03:35:00|33515.6|33475.6|33509|33469|33515.7|33475.7|33509|33469|0
1709869200000|2024-03-08 03:40:00|33509.1|33469.1|33509.1|33469.1|33515.6|33475.6|33509|33469|0
1709869500000|2024-03-08 03:45:00|33509|33469|33515.6|33475.6|33522.3|33482.3|33509|33469|0
1709869800000|2024-03-08 03:50:00|33518.9|33478.9|33528.8|33488.8|33528.8|33488.8|33518.9|33478.9|0
1709870100000|2024-03-08 03:55:00|33528.7|33488.7|33530.7|33490.7|33530.8|33490.8|33522.2|33482.2|0
1709870400000|2024-03-08 04:00:00|33530.8|33490.8|33537.4|33497.4|33537.4|33497.4|33530.7|33490.7|0
1709870700000|2024-03-08 04:05:00|33537.5|33497.5|33531|33491|33537.5|33497.5|33530.9|33490.9|0
1709871000000|2024-03-08 04:10:00|33534.3|33494.3|33537.7|33497.7|33537.8|33497.8|33534.3|33494.3|0
1709871300000|2024-03-08 04:15:00|33537.8|33497.8|33544.6|33504.6|33551.1|33511.1|33537.8|33497.8|0
1709871600000|2024-03-08 04:20:00|33544.7|33504.7|33546.2|33506.2|33551.3|33511.3|33544.6|33504.6|0
1709871900000|2024-03-08 04:25:00|33546.3|33506.3|33539.5|33499.5|33546.3|33506.3|33539.5|33499.5|0
1709872200000|2024-03-08 04:30:00|33539.4|33499.4|33532.9|33492.9|33539.6|33499.6|33532.9|33492.9|0
1709872500000|2024-03-08 04:35:00|33526.4|33486.4|33519.6|33479.6|33526.5|33486.5|33519.6|33479.6|0
1709872800000|2024-03-08 04:40:00|33519.7|33479.7|33526.2|33486.2|33526.3|33486.3|33519.7|33479.7|0
1709873100000|2024-03-08 04:45:00|33526.3|33486.3|33526.3|33486.3|33526.3|33486.3|33519.7|33479.7|0
1709873400000|2024-03-08 04:50:00|33526.4|33486.4|33526.2|33486.2|33526.4|33486.4|33519.6|33479.6|0
1709873700000|2024-03-08 04:55:00|33526.1|33486.1|33519.6|33479.6|33526.1|33486.1|33519.6|33479.6|0
1709874000000|2024-03-08 05:00:00|33519.7|33479.7|33526.1|33486.1|33526.2|33486.2|33519.5|33479.5|0
1709874300000|2024-03-08 05:05:00|33526|33486|33526|33486|33526.1|33486.1|33526|33486|0
1709874600000|2024-03-08 05:10:00|33526.1|33486.1|33526.2|33486.2|33526.2|33486.2|33526|33486|0
1709874900000|2024-03-08 05:15:00|33526.1|33486.1|33526.2|33486.2|33526.2|33486.2|33526|33486|0
1709875200000|2024-03-08 05:20:00|33526.1|33486.1|33526|33486|33532.7|33492.7|33526|33486|0
1709875500000|2024-03-08 05:25:00|33526.1|33486.1|33526.3|33486.3|33532.8|33492.8|33526.1|33486.1|0
1709875800000|2024-03-08 05:30:00|33532.8|33492.8|33533|33493|33533|33493|33532.8|33492.8|0
1709876100000|2024-03-08 05:35:00|33532.9|33492.9|33539.5|33499.5|33539.6|33499.6|33532.9|33492.9|0
1709876400000|2024-03-08 05:40:00|33536.2|33496.2|33532.9|33492.9|33539.5|33499.5|33532.9|33492.9|0
1709876700000|2024-03-08 05:45:00|33533|33493|33533|33493|33533|33493|33532.9|33492.9|0
1709877000000|2024-03-08 05:50:00|33532.9|33492.9|33533|33493|33533|33493|33526.3|33486.3|0
1709877300000|2024-03-08 05:55:00|33532.9|33492.9|33533|33493|33533|33493|33526.4|33486.4|0
1709877600000|2024-03-08 06:00:00|33539.5|33499.5|33539.5|33499.5|33539.6|33499.6|33539.5|33499.5|0
1709877900000|2024-03-08 06:05:00|33539.6|33499.6|33532.8|33492.8|33539.6|33499.6|33526.2|33486.2|0
1709878200000|2024-03-08 06:10:00|33532.7|33492.7|33532.9|33492.9|33532.9|33492.9|33532.7|33492.7|0
1709878500000|2024-03-08 06:15:00|33532.8|33492.8|33519.7|33479.7|33532.8|33492.8|33519.6|33479.6|0
1709878800000|2024-03-08 06:20:00|33519.6|33479.6|33519.6|33479.6|33519.7|33479.7|33519.6|33479.6|0
1709879100000|2024-03-08 06:25:00|33519.7|33479.7|33513.2|33473.2|33519.8|33479.8|33513.1|33473.1|0
1709879400000|2024-03-08 06:30:00|33497.7|33457.7|33510.9|33470.9|33510.9|33470.9|33497.7|33457.7|0
1709879700000|2024-03-08 06:35:00|33511|33471|33504.4|33464.4|33511|33471|33504.3|33464.3|0
1709880000000|2024-03-08 06:40:00|33504.3|33464.3|33497.7|33457.7|33504.4|33464.4|33491.1|33451.1|0
1709880300000|2024-03-08 06:45:00|33513.1|33473.1|33513.2|33473.2|33519.8|33479.8|33513.1|33473.1|0
1709880600000|2024-03-08 06:50:00|33513.1|33473.1|33506.6|33466.6|33513.2|33473.2|33506.6|33466.6|0
1709880900000|2024-03-08 06:55:00|33506.5|33466.5|33500.3|33460.3|33506.8|33466.8|33500.2|33460.2|0
1709881200000|2024-03-08 07:00:00|33500.2|33460.2|33456.6|33441.6|33500.2|33460.2|33441.6|33426.6|44
1709881500000|2024-03-08 07:05:00|33459.1|33444.1|33446.6|33431.6|33474.1|33459.1|33439.1|33424.1|32
1709881800000|2024-03-08 07:10:00|33444.1|33429.1|33446.6|33431.6|33459.1|33444.1|33441.6|33426.6|26
1709882100000|2024-03-08 07:15:00|33449.1|33434.1|33454.1|33439.1|33466.6|33451.6|33444.1|33429.1|50
1709882400000|2024-03-08 07:20:00|33449.1|33434.1|33449.1|33434.1|33456.6|33441.6|33444.1|33429.1|13
1709882700000|2024-03-08 07:25:00|33451.6|33436.6|33434.1|33419.1|33454.1|33439.1|33434.1|33419.1|37
1709883000000|2024-03-08 07:30:00|33429.1|33414.1|33434.1|33419.1|33434.1|33419.1|33429.1|33414.1|25
1709883300000|2024-03-08 07:35:00|33439.1|33424.1|33444.1|33429.1|33449.1|33434.1|33434.1|33419.1|28
1709883600000|2024-03-08 07:40:00|33446.6|33431.6|33449.1|33434.1|33454.1|33439.1|33444.1|33429.1|10
1709883900000|2024-03-08 07:45:00|33446.6|33431.6|33441.6|33426.6|33449.1|33434.1|33441.6|33426.6|5
1709884200000|2024-03-08 07:50:00|33439.1|33424.1|33434.1|33419.1|33441.6|33426.6|33429.1|33414.1|12
1709884500000|2024-03-08 07:55:00|33431.6|33416.6|33439.1|33424.1|33444.1|33429.1|33429.1|33414.1|43
1709884800000|2024-03-08 08:00:00|33444.1|33429.1|33434.1|33419.1|33471.6|33456.6|33401.6|33386.6|863
1709885100000|2024-03-08 08:05:00|33429.1|33414.1|33431.6|33416.6|33469.1|33454.1|33419.1|33404.1|268
1709885400000|2024-03-08 08:10:00|33429.1|33414.1|33459.4|33444.4|33469.1|33454.1|33429.1|33414.1|174
1709885700000|2024-03-08 08:15:00|33454.4|33439.4|33434.4|33419.4|33469.4|33454.4|33429.4|33414.4|181
1709886000000|2024-03-08 08:20:00|33439.4|33424.4|33419.4|33404.4|33449.4|33434.4|33419.4|33404.4|192
1709886300000|2024-03-08 08:25:00|33416.9|33401.9|33414.4|33399.4|33429.4|33414.4|33399.4|33384.4|147
1709886600000|2024-03-08 08:30:00|33409.4|33394.4|33434.4|33419.4|33434.4|33419.4|33399.4|33384.4|173
1709886900000|2024-03-08 08:35:00|33439.4|33424.4|33434.4|33419.4|33449.4|33434.4|33424.4|33409.4|163
1709887200000|2024-03-08 08:40:00|33436.3|33421.3|33446.3|33431.3|33451.3|33436.3|33426.3|33411.3|214
1709887500000|2024-03-08 08:45:00|33448.8|33433.8|33451.3|33436.3|33461.3|33446.3|33436.3|33421.3|163
1709887800000|2024-03-08 08:50:00|33453.8|33438.8|33461.3|33446.3|33461.3|33446.3|33441.3|33426.3|131
1709888100000|2024-03-08 08:55:00|33458.8|33443.8|33461.3|33446.3|33466.3|33451.3|33448.8|33433.8|83
1709888400000|2024-03-08 09:00:00|33463.8|33448.8|33446.3|33431.3|33463.8|33448.8|33426.3|33411.3|174
1709888700000|2024-03-08 09:05:00|33443.8|33428.8|33441.3|33426.3|33446.3|33431.3|33428.8|33413.8|65
1709889000000|2024-03-08 09:10:00|33438.8|33423.8|33443.8|33428.8|33446.3|33431.3|33431.3|33416.3|55
1709889300000|2024-03-08 09:15:00|33441.3|33426.3|33446.3|33431.3|33461.3|33446.3|33438.8|33423.8|67
1709889600000|2024-03-08 09:20:00|33448.8|33433.8|33461.3|33446.3|33466.3|33451.3|33441.3|33426.3|83
1709889900000|2024-03-08 09:25:00|33458.8|33443.8|33466.3|33451.3|33466.3|33451.3|33446.3|33431.3|85
1709890200000|2024-03-08 09:30:00|33461.3|33446.3|33458.8|33443.8|33466.3|33451.3|33451.3|33436.3|51
1709890500000|2024-03-08 09:35:00|33461.3|33446.3|33466.3|33451.3|33466.3|33451.3|33451.3|33436.3|72
1709890800000|2024-03-08 09:40:00|33471.3|33456.3|33476.3|33461.3|33476.3|33461.3|33466.3|33451.3|125
1709891100000|2024-03-08 09:45:00|33481.3|33466.3|33471.3|33456.3|33481.3|33466.3|33471.3|33456.3|75
1709891400000|2024-03-08 09:50:00|33473.8|33458.8|33471.3|33456.3|33473.8|33458.8|33466.3|33451.3|40
1709891700000|2024-03-08 09:55:00|33468.8|33453.8|33446.3|33431.3|33471.3|33456.3|33441.3|33426.3|56
1709892000000|2024-03-08 10:00:00|33448.8|33433.8|33426.3|33411.3|33448.8|33433.8|33421.3|33406.3|119
1709892300000|2024-03-08 10:05:00|33431.3|33416.3|33436.3|33421.3|33446.3|33431.3|33421.3|33406.3|113
1709892600000|2024-03-08 10:10:00|33441.3|33426.3|33446.3|33431.3|33451.3|33436.3|33436.3|33421.3|64
1709892900000|2024-03-08 10:15:00|33448.8|33433.8|33471.3|33456.3|33471.3|33456.3|33446.3|33431.3|121
1709893200000|2024-03-08 10:20:00|33476.3|33461.3|33466.3|33451.3|33478.8|33463.8|33466.3|33451.3|61
1709893500000|2024-03-08 10:25:00|33461.3|33446.3|33448.8|33433.8|33466.3|33451.3|33441.3|33426.3|41
1709893800000|2024-03-08 10:30:00|33446.3|33431.3|33461.3|33446.3|33471.3|33456.3|33446.3|33431.3|50
1709894100000|2024-03-08 10:35:00|33463.8|33448.8|33446.3|33431.3|33466.3|33451.3|33446.3|33431.3|48
1709894400000|2024-03-08 10:40:00|33448.8|33433.8|33441.3|33426.3|33456.3|33441.3|33436.3|33421.3|43
1709894700000|2024-03-08 10:45:00|33438.8|33423.8|33466.3|33451.3|33471.3|33456.3|33436.3|33421.3|48
1709895000000|2024-03-08 10:50:00|33461.3|33446.3|33476.3|33461.3|33476.3|33461.3|33461.3|33446.3|66
1709895300000|2024-03-08 10:55:00|33473.8|33458.8|33481.3|33466.3|33481.3|33466.3|33471.3|33456.3|64
1709895600000|2024-03-08 11:00:00|33476.3|33461.3|33471.3|33456.3|33481.3|33466.3|33466.3|33451.3|41
1709895900000|2024-03-08 11:05:00|33466.3|33451.3|33476.3|33461.3|33478.8|33463.8|33456.3|33441.3|94
1709896200000|2024-03-08 11:10:00|33478.8|33463.8|33471.3|33456.3|33481.3|33466.3|33466.3|33451.3|42
1709896500000|2024-03-08 11:15:00|33466.3|33451.3|33466.3|33451.3|33471.3|33456.3|33456.3|33441.3|55
1709896800000|2024-03-08 11:20:00|33468.8|33453.8|33486.3|33471.3|33486.3|33471.3|33468.8|33453.8|47
1709897100000|2024-03-08 11:25:00|33481.3|33466.3|33486.3|33471.3|33488.8|33473.8|33481.3|33466.3|37
1709897400000|2024-03-08 11:30:00|33481.3|33466.3|33486.3|33471.3|33491.3|33476.3|33481.3|33466.3|55
1709897700000|2024-03-08 11:35:00|33483.8|33468.8|33481.3|33466.3|33486.3|33471.3|33476.3|33461.3|52
1709898000000|2024-03-08 11:40:00|33476.3|33461.3|33483.8|33468.8|33483.8|33468.8|33471.3|33456.3|40
1709898300000|2024-03-08 11:45:00|33481.3|33466.3|33461.3|33446.3|33483.8|33468.8|33461.3|33446.3|55
1709898600000|2024-03-08 11:50:00|33463.8|33448.8|33461.3|33446.3|33466.3|33451.3|33441.3|33426.3|83
1709898900000|2024-03-08 11:55:00|33458.8|33443.8|33441.3|33426.3|33461.3|33446.3|33436.3|33421.3|39
1709899200000|2024-03-08 12:00:00|33436.3|33421.3|33446.3|33431.3|33451.3|33436.3|33436.3|33421.3|63
1709899500000|2024-03-08 12:05:00|33448.8|33433.8|33443.8|33428.8|33448.8|33433.8|33436.3|33421.3|26
1709899800000|2024-03-08 12:10:00|33441.3|33426.3|33441.3|33426.3|33446.3|33431.3|33441.3|33426.3|39
1709900100000|2024-03-08 12:15:00|33436.3|33421.3|33431.3|33416.3|33436.3|33421.3|33426.3|33411.3|51
1709900400000|2024-03-08 12:20:00|33428.8|33413.8|33431.3|33416.3|33433.8|33418.8|33416.3|33401.3|68
1709900700000|2024-03-08 12:25:00|33428.8|33413.8|33436.3|33421.3|33436.3|33421.3|33426.3|33411.3|28
1709901000000|2024-03-08 12:30:00|33438.8|33423.8|33441.3|33426.3|33446.3|33431.3|33431.3|33416.3|25
1709901300000|2024-03-08 12:35:00|33438.8|33423.8|33431.3|33416.3|33441.3|33426.3|33428.8|33413.8|22
1709901600000|2024-03-08 12:40:00|33429.2|33414.2|33429.2|33414.2|33434.2|33419.2|33424.2|33409.2|42
1709901900000|2024-03-08 12:45:00|33424.2|33409.2|33414.2|33399.2|33434.2|33419.2|33414.2|33399.2|30
1709902200000|2024-03-08 12:50:00|33409.2|33394.2|33411.7|33396.7|33414.2|33399.2|33406.7|33391.7|63
1709902500000|2024-03-08 12:55:00|33414.2|33399.2|33434.2|33419.2|33434.2|33419.2|33409.2|33394.2|33
1709902800000|2024-03-08 13:00:00|33431.7|33416.7|33424.2|33409.2|33434.2|33419.2|33424.2|33409.2|35
1709903100000|2024-03-08 13:05:00|33429.2|33414.2|33424.2|33409.2|33429.2|33414.2|33424.2|33409.2|41
1709903400000|2024-03-08 13:10:00|33429.2|33414.2|33444.2|33429.2|33444.2|33429.2|33429.2|33414.2|559
1709903700000|2024-03-08 13:15:00|33439.2|33424.2|33441.7|33426.7|33444.2|33429.2|33424.2|33409.2|114
1709904000000|2024-03-08 13:20:00|33439.2|33424.2|33454.2|33439.2|33459.2|33444.2|33434.2|33419.2|74
1709904300000|2024-03-08 13:25:00|33449.2|33434.2|33441.7|33426.7|33459.2|33444.2|33439.2|33424.2|65
1709904600000|2024-03-08 13:30:00|33439.2|33424.2|33469.2|33454.2|33491.7|33476.7|33401.7|33386.7|313
1709904900000|2024-03-08 13:35:00|33464.2|33449.2|33489.2|33474.2|33489.2|33474.2|33456.7|33441.7|109
1709905200000|2024-03-08 13:40:00|33486.7|33471.7|33499.2|33484.2|33504.2|33489.2|33474.2|33459.2|186
1709905500000|2024-03-08 13:45:00|33494.2|33479.2|33484.2|33469.2|33504.2|33489.2|33481.7|33466.7|72
1709905800000|2024-03-08 13:50:00|33481.7|33466.7|33489.2|33474.2|33494.2|33479.2|33479.2|33464.2|53
1709906100000|2024-03-08 13:55:00|33486.7|33471.7|33499.2|33484.2|33499.2|33484.2|33474.2|33459.2|93
1709906400000|2024-03-08 14:00:00|33496.7|33481.7|33504.2|33489.2|33504.2|33489.2|33484.2|33469.2|70
1709906700000|2024-03-08 14:05:00|33501.7|33486.7|33494.2|33479.2|33509.2|33494.2|33489.2|33474.2|69
1709907000000|2024-03-08 14:10:00|33491.7|33476.7|33491.7|33476.7|33509.2|33494.2|33489.2|33474.2|152
1709907300000|2024-03-08 14:15:00|33494.2|33479.2|33489.2|33474.2|33494.2|33479.2|33474.2|33459.2|64
1709907600000|2024-03-08 14:20:00|33491.7|33476.7|33514.2|33499.2|33519.2|33504.2|33489.2|33474.2|73
1709907900000|2024-03-08 14:25:00|33516.7|33501.7|33499.2|33484.2|33519.2|33504.2|33496.7|33481.7|50
1709908200000|2024-03-08 14:30:00|33494.2|33479.2|33519.2|33504.2|33519.2|33504.2|33494.2|33479.2|170
1709908500000|2024-03-08 14:35:00|33516.7|33501.7|33494.2|33479.2|33519.2|33504.2|33489.2|33474.2|243
1709908800000|2024-03-08 14:40:00|33496.7|33481.7|33509.2|33494.2|33514.2|33499.2|33496.7|33481.7|76
1709909100000|2024-03-08 14:45:00|33504.2|33489.2|33509.2|33494.2|33519.2|33504.2|33504.2|33489.2|98
1709909400000|2024-03-08 14:50:00|33506.7|33491.7|33444.2|33429.2|33506.7|33491.7|33439.2|33424.2|473
1709909700000|2024-03-08 14:55:00|33439.2|33424.2|33454.2|33439.2|33459.2|33444.2|33434.2|33419.2|182
1709910000000|2024-03-08 15:00:00|33459.2|33444.2|33449.2|33434.2|33459.2|33444.2|33444.2|33429.2|166
1709910300000|2024-03-08 15:05:00|33451.7|33436.7|33439.2|33424.2|33459.2|33444.2|33439.2|33424.2|76
1709910600000|2024-03-08 15:10:00|33440|33425|33435|33420|33440|33425|33425|33410|863
1709910900000|2024-03-08 15:15:00|33440|33425|33425|33410|33450|33435|33425|33410|106
1709911200000|2024-03-08 15:20:00|33430|33415|33425|33410|33430|33415|33420|33405|65
1709911500000|2024-03-08 15:25:00|33422.5|33407.5|33440|33425|33442.5|33427.5|33422.5|33407.5|47
1709911800000|2024-03-08 15:30:00|33442.5|33427.5|33445|33430|33447.5|33432.5|33435|33420|78
1709912100000|2024-03-08 15:35:00|33450|33435|33465|33450|33470|33455|33440|33425|106
1709912400000|2024-03-08 15:40:00|33460|33445|33472.5|33457.5|33475|33460|33460|33445|93
1709912700000|2024-03-08 15:45:00|33475|33460|33480|33465|33480|33465|33455|33440|131
1709913000000|2024-03-08 15:50:00|33475|33460|33495|33480|33495|33480|33470|33455|119
1709913300000|2024-03-08 15:55:00|33497.5|33482.5|33485|33470|33500|33485|33482.5|33467.5|128
1709913600000|2024-03-08 16:00:00|33480|33465|33460|33445|33485|33470|33455|33440|137
1709913900000|2024-03-08 16:05:00|33455|33440|33440|33425|33457.5|33442.5|33440|33425|131
1709914200000|2024-03-08 16:10:00|33437.5|33422.5|33440|33425|33440|33425|33430|33415|87
1709914500000|2024-03-08 16:15:00|33435|33420|33430|33415|33440|33425|33425|33410|104
1709914800000|2024-03-08 16:20:00|33427.5|33412.5|33410|33395|33435|33420|33410|33395|141
1709915100000|2024-03-08 16:25:00|33415|33400|33420|33405|33425|33410|33410|33395|200
1709915400000|2024-03-08 16:30:00|33422.5|33407.5|33415|33400|33422.5|33407.5|33397.5|33382.5|348
1709915700000|2024-03-08 16:35:00|33420|33405|33425|33410|33427.5|33412.5|33412.5|33397.5|233
1709916000000|2024-03-08 16:40:00|33420|33405|33425|33410|33430|33415|33420|33405|47
1709916300000|2024-03-08 16:45:00|33427.5|33412.5|33425|33410|33435|33420|33415|33400|56
1709916600000|2024-03-08 16:50:00|33427.5|33407.5|33437.5|33412.5|33452.5|33432.5|33427.5|33407.5|360
1709916900000|2024-03-08 16:55:00|33432.5|33417.5|33427.5|33407.5|33437.5|33417.5|33427.5|33407.5|35
1709917200000|2024-03-08 17:00:00|33422.5|33402.5|33422.5|33402.5|33432.5|33412.5|33417.5|33397.5|78
1709917500000|2024-03-08 17:05:00|33417.5|33397.5|33402.5|33382.5|33427.5|33407.5|33397.5|33377.5|366
1709917800000|2024-03-08 17:10:00|33397.5|33377.5|33407.5|33387.5|33412.5|33392.5|33397.5|33377.5|36
1709918100000|2024-03-08 17:15:00|33412.5|33392.5|33397.5|33377.5|33412.5|33392.5|33397.5|33377.5|11
1709918400000|2024-03-08 17:20:00|33402.5|33382.5|33397.5|33377.5|33407.5|33387.5|33397.5|33377.5|21
1709918700000|2024-03-08 17:25:00|33402.5|33382.5|33417.5|33397.5|33422.5|33402.5|33397.5|33382.5|19
1709919000000|2024-03-08 17:30:00|33422.5|33392.5|33412.5|33392.5|33422.5|33402.5|33412.5|33392.5|17
1709919300000|2024-03-08 17:35:00|33417.5|33397.5|33417.5|33397.5|33422.5|33402.5|33407.5|33387.5|16
1709919600000|2024-03-08 17:40:00|33422.5|33402.5|33412.5|33392.5|33422.5|33402.5|33412.5|33392.5|19
1709919900000|2024-03-08 17:45:00|33407.5|33387.5|33402.5|33382.5|33412.5|33392.5|33402.5|33382.5|5
1709920200000|2024-03-08 17:50:00|33407.5|33387.5|33372.5|33352.5|33407.5|33387.5|33372.5|33352.5|136
1709920500000|2024-03-08 17:55:00|33377.5|33357.5|33362.5|33342.5|33377.5|33357.5|33357.5|33337.5|52
1709920800000|2024-03-08 18:00:00|33357.5|33337.5|33352.5|33332.5|33362.5|33342.5|33347.5|33327.5|41
1709921100000|2024-03-08 18:05:00|33347.5|33327.5|33367.5|33347.5|33377.5|33357.5|33342.5|33322.5|26
1709921400000|2024-03-08 18:10:00|33372.5|33352.5|33357.5|33332.5|33377.5|33352.5|33352.5|33332.5|4
1709921700000|2024-03-08 18:15:00|33362.5|33337.5|33357.5|33332.5|33367.5|33347.5|33352.5|33332.5|4
1709922000000|2024-03-08 18:20:00|33362.5|33337.5|33347.5|33327.5|33362.5|33342.5|33347.5|33322.5|9
1709922300000|2024-03-08 18:25:00|33342.5|33322.5|33352.5|33332.5|33362.5|33342.5|33342.5|33322.5|11
1709922600000|2024-03-08 18:30:00|33347.5|33327.5|33332.5|33312.5|33352.5|33327.5|33327.5|33307.5|32
1709922900000|2024-03-08 18:35:00|33327.5|33307.5|33312.5|33292.5|33327.5|33312.5|33312.5|33287.5|54
1709923200000|2024-03-08 18:40:00|33307.5|33287.5|33312.5|33292.5|33312.5|33292.5|33302.5|33282.5|21
1709923500000|2024-03-08 18:45:00|33307.5|33287.5|33302.5|33282.5|33317.5|33297.5|33302.5|33282.5|22
1709923800000|2024-03-08 18:50:00|33307.5|33287.5|33307.5|33287.5|33317.5|33292.5|33297.5|33277.5|10
1709924100000|2024-03-08 18:55:00|33312.5|33282.5|33327.5|33307.5|33332.5|33312.5|33302.5|33282.5|17
1709924400000|2024-03-08 19:00:00|33322.5|33302.5|33342.5|33322.5|33352.5|33327.5|33322.5|33302.5|31
1709924700000|2024-03-08 19:05:00|33347.5|33327.5|33347.5|33327.5|33352.5|33327.5|33332.5|33312.5|25
1709925000000|2024-03-08 19:10:00|33352.5|33332.5|33342.5|33322.5|33352.5|33332.5|33337.5|33312.5|32
1709925300000|2024-03-08 19:15:00|33347.5|33317.5|33352.5|33332.5|33357.5|33337.5|33337.5|33317.5|2
1709925600000|2024-03-08 19:20:00|33357.5|33337.5|33377.5|33352.5|33377.5|33357.5|33357.5|33332.5|8
1709925900000|2024-03-08 19:25:00|33372.5|33357.5|33365|33350|33372.5|33357.5|33362.5|33337.5|6
1709926200000|2024-03-08 19:30:00|33367.5|33352.5|33375|33360|33377.5|33362.5|33367.5|33352.5|2
1709926500000|2024-03-08 19:35:00|33380|33365|33377.5|33362.5|33387.5|33372.5|33375|33360|5
1709926800000|2024-03-08 19:40:00|33380|33365|33390|33375|33395|33380|33380|33365|7
1709927100000|2024-03-08 19:45:00|33385|33370|33380|33365|33387.5|33372.5|33375|33360|11
1709927400000|2024-03-08 19:50:00|33385|33370|33365|33350|33385|33370|33362.5|33347.5|8
1709927700000|2024-03-08 19:55:00|33367.5|33352.5|33365|33350|33372.5|33357.5|33362.5|33347.5|3
1709928000000|2024-03-08 20:00:00|33362.5|33347.5|33380|33365|33382.5|33367.5|33362.5|33347.5|2
1709928300000|2024-03-08 20:05:00|33377.5|33362.5|33355|33340|33377.5|33362.5|33355|33340|3
1709928600000|2024-03-08 20:10:00|33352.5|33337.5|33340|33325|33352.5|33337.5|33330|33315|28
1709928900000|2024-03-08 20:15:00|33337.5|33322.5|33337.5|33322.5|33345|33330|33330|33315|12
1709929200000|2024-03-08 20:20:00|33335|33320|33345|33330|33350|33335|33335|33320|10
1709929500000|2024-03-08 20:25:00|33347.5|33332.5|33320|33305|33350|33335|33320|33305|20
1709929800000|2024-03-08 20:30:00|33317.5|33302.5|33337.5|33322.5|33347.5|33332.5|33317.5|33302.5|20
1709930100000|2024-03-08 20:35:00|33340|33325|33330|33315|33342.5|33327.5|33327.5|33312.5|19
1709930400000|2024-03-08 20:40:00|33332.5|33317.5|33332.5|33317.5|33342.5|33327.5|33330|33315|9
1709930700000|2024-03-08 20:45:00|33337.5|33322.5|33337.5|33322.5|33345|33330|33332.5|33317.5|10
1709931000000|2024-03-08 20:50:00|33340|33325|33337.5|33322.5|33345|33330|33330|33315|22
1709931300000|2024-03-08 20:55:00|33335|33320|33335|33320|33342.5|33327.5|33322.5|33307.5|60
1709931600000|2024-03-08 21:00:00|33347|33307|33394.9|33354.9|33398.3|33358.3|33337.1|33297.1|0
1709931900000|2024-03-08 21:05:00|33394.2|33354.2|33382.1|33342.1|33394.9|33354.9|33378.7|33338.7|0
1709932200000|2024-03-08 21:10:00|33383.4|33343.4|33374|33334|33390.2|33350.2|33367.2|33327.2|0
1709932500000|2024-03-08 21:15:00|33374.7|33334.7|33382.1|33342.1|33385.4|33345.4|33374.7|33334.7|0
1709932800000|2024-03-08 21:20:00|33381.4|33341.4|33380.1|33340.1|33382.1|33342.1|33371.3|33331.3|0
1709933100000|2024-03-08 21:25:00|33380|33340|33375.3|33335.3|33382.1|33342.1|33369.3|33329.3|0
1709933400000|2024-03-08 21:30:00|33375.4|33335.4|33375.3|33335.3|33382.1|33342.1|33375.3|33335.3|0
1709933700000|2024-03-08 21:35:00|33375.4|33335.4|33372|33332|33377.4|33337.4|33372|33332|0
1709934000000|2024-03-08 21:40:00|33371.9|33331.9|33374|33334|33374.7|33334.7|33370.6|33330.6|0
1709934300000|2024-03-08 21:45:00|33375.3|33335.3|33377.4|33337.4|33378.7|33338.7|33372|33332|0
1709934600000|2024-03-08 21:50:00|33377.3|33337.3|33375.3|33335.3|33377.4|33337.4|33374|33334|0
1709934900000|2024-03-08 21:55:00|33374.7|33334.7|33368.6|33328.6|33374.7|33334.7|33364.6|33324.6|0
1709935200000|2024-03-08 22:00:00|33368.9|33328.9|33368.9|33328.9|33368.9|33328.9|33368.9|33328.9|0
1710108000000|2024-03-10 22:00:00|33345.3|33305.3|33308.2|33268.2|33349.4|33309.4|33306.9|33266.9|0
1710108300000|2024-03-10 22:05:00|33308.3|33268.3|33308.2|33268.2|33319.7|33279.7|33300.1|33260.1|0
1710108600000|2024-03-10 22:10:00|33308.3|33268.3|33306.9|33266.9|33313|33273|33304.9|33264.9|0
1710108900000|2024-03-10 22:15:00|33307.6|33267.6|33311.6|33271.6|33316.3|33276.3|33306.9|33266.9|0
1710109200000|2024-03-10 22:20:00|33311.5|33271.5|33317.7|33277.7|33321|33281|33305.5|33265.5|0
1710109500000|2024-03-10 22:25:00|33319|33279|33321|33281|33324.4|33284.4|33319|33279|0
1710109800000|2024-03-10 22:30:00|33321.2|33281.2|33336.6|33296.6|33340.6|33300.6|33321.2|33281.2|0
1710110100000|2024-03-10 22:35:00|33336.5|33296.5|33315|33275|33337.2|33297.2|33315|33275|0
1710110400000|2024-03-10 22:40:00|33314.9|33274.9|33290.2|33250.2|33321|33281|33275.7|33235.7|0
1710110700000|2024-03-10 22:45:00|33290.1|33250.1|33291.5|33251.5|33299.6|33259.6|33281.4|33241.4|0
1710111000000|2024-03-10 22:50:00|33291.6|33251.6|33288.8|33248.8|33294.9|33254.9|33284.8|33244.8|0
1710111300000|2024-03-10 22:55:00|33288.9|33248.9|33279.4|33239.4|33292.2|33252.2|33276.7|33236.7|0
1710111600000|2024-03-10 23:00:00|33280.1|33240.1|33286.8|33246.8|33291.5|33251.5|33278.7|33238.7|0
1710111900000|2024-03-10 23:05:00|33286.9|33246.9|33299.6|33259.6|33300.3|33260.3|33284.8|33244.8|0
1710112200000|2024-03-10 23:10:00|33299.7|33259.7|33305|33265|33328.6|33288.6|33293.6|33253.6|0
1710112500000|2024-03-10 23:15:00|33304.4|33264.4|33318.7|33278.7|33319.4|33279.4|33301|33261|0
1710112800000|2024-03-10 23:20:00|33318.8|33278.8|33313.3|33273.3|33326.8|33286.8|33313.3|33273.3|0
1710113100000|2024-03-10 23:25:00|33312|33272|33321.4|33281.4|33323.4|33283.4|33310.6|33270.6|0
1710113400000|2024-03-10 23:30:00|33321.5|33281.5|33321.4|33281.4|33331.5|33291.5|33321.4|33281.4|0
1710113700000|2024-03-10 23:35:00|33321.2|33281.2|33321.4|33281.4|33323.4|33283.4|33313.3|33273.3|0
1710114000000|2024-03-10 23:40:00|33321.5|33281.5|33330.2|33290.2|33339.6|33299.6|33321.5|33281.5|0
1710114300000|2024-03-10 23:45:00|33330.1|33290.1|33341|33301|33341|33301|33328.2|33288.2|0
1710114600000|2024-03-10 23:50:00|33343|33303|33341|33301|33351.1|33311.1|33334.9|33294.9|0
1710114900000|2024-03-10 23:55:00|33343|33303|33354.5|33314.5|33354.5|33314.5|33335.6|33295.6|0
1710115200000|2024-03-11 00:00:00|33354.4|33314.4|33347.7|33307.7|33355.8|33315.8|33340.3|33300.3|0
1710115500000|2024-03-11 00:05:00|33346.4|33306.4|33339|33299|33347|33307|33334.9|33294.9|0
1710115800000|2024-03-11 00:10:00|33338.9|33298.9|33336|33296|33351.1|33311.1|33336|33296|0
1710116100000|2024-03-11 00:15:00|33334.7|33294.7|33357.1|33317.1|33377|33337|33334.7|33294.7|0
1710116400000|2024-03-11 00:20:00|33357|33317|33356.8|33316.8|33363.6|33323.6|33356.7|33316.7|0
1710116700000|2024-03-11 00:25:00|33356.7|33316.7|33343.3|33303.3|33356.8|33316.8|33343.2|33303.2|0
1710117000000|2024-03-11 00:30:00|33346.5|33306.5|33336.7|33296.7|33350|33310|33336.7|33296.7|0
1710117300000|2024-03-11 00:35:00|33336.6|33296.6|33323.5|33283.5|33336.6|33296.6|33316.9|33276.9|0
1710117600000|2024-03-11 00:40:00|33323.4|33283.4|33323.3|33283.3|33323.5|33283.5|33316.7|33276.7|0
1710117900000|2024-03-11 00:45:00|33316.8|33276.8|33336.8|33296.8|33343.4|33303.4|33316.8|33276.8|0
1710118200000|2024-03-11 00:50:00|33336.7|33296.7|33336.9|33296.9|33343.4|33303.4|33336.7|33296.7|0
1710118500000|2024-03-11 00:55:00|33336.8|33296.8|33330.1|33290.1|33336.8|33296.8|33330|33290|0
1710118800000|2024-03-11 01:00:00|33330|33290|33343.4|33303.4|33343.4|33303.4|33330|33290|0
1710119100000|2024-03-11 01:05:00|33336.9|33296.9|33350|33310|33350.1|33310.1|33336.8|33296.8|0
1710119400000|2024-03-11 01:10:00|33350.1|33310.1|33350|33310|33356.7|33316.7|33349.9|33309.9|0
1710119700000|2024-03-11 01:15:00|33349.9|33309.9|33356.7|33316.7|33360.1|33320.1|33349.9|33309.9|0
1710120000000|2024-03-11 01:20:00|33356.8|33316.8|33363.5|33323.5|33370.1|33330.1|33356.7|33316.7|0
1710120300000|2024-03-11 01:25:00|33363.4|33323.4|33356.8|33316.8|33363.5|33323.5|33356.8|33316.8|0
1710120600000|2024-03-11 01:30:00|33356.9|33316.9|33370.2|33330.2|33370.2|33330.2|33356.9|33316.9|0
1710120900000|2024-03-11 01:35:00|33370.3|33330.3|33370.2|33330.2|33370.3|33330.3|33363.6|33323.6|0
1710121200000|2024-03-11 01:40:00|33370.3|33330.3|33370.4|33330.4|33383.9|33343.9|33370.3|33330.3|0
1710121500000|2024-03-11 01:45:00|33373.6|33333.6|33356.9|33316.9|33376.9|33336.9|33356.8|33316.8|0
1710121800000|2024-03-11 01:50:00|33356.8|33316.8|33336.9|33296.9|33356.9|33316.9|33336.8|33296.8|0
1710122100000|2024-03-11 01:55:00|33337|33297|33336.8|33296.8|33343.5|33303.5|33336.8|33296.8|0
1710122400000|2024-03-11 02:00:00|33336.9|33296.9|33330.2|33290.2|33336.9|33296.9|33316.9|33276.9|0
1710122700000|2024-03-11 02:05:00|33330.3|33290.3|33337|33297|33337|33297|33330.2|33290.2|0
1710123000000|2024-03-11 02:10:00|33336.9|33296.9|33323.7|33283.7|33336.9|33296.9|33317|33277|0
1710123300000|2024-03-11 02:15:00|33323.8|33283.8|33330.3|33290.3|33330.4|33290.4|33323.7|33283.7|0
1710123600000|2024-03-11 02:20:00|33330.2|33290.2|33323.5|33283.5|33330.2|33290.2|33317|33277|0
1710123900000|2024-03-11 02:25:00|33323.6|33283.6|33333.6|33293.6|33333.7|33293.7|33323.6|33283.6|0
1710124200000|2024-03-11 02:30:00|33321|33281|33294.3|33254.3|33321.1|33281.1|33294.2|33254.2|0
1710124500000|2024-03-11 02:35:00|33294.2|33254.2|33300.8|33260.8|33300.9|33260.9|33294.2|33254.2|0
1710124800000|2024-03-11 02:40:00|33300.9|33260.9|33314.1|33274.1|33314.1|33274.1|33300.8|33260.8|0
1710125100000|2024-03-11 02:45:00|33326.7|33286.7|33320|33280|33326.7|33286.7|33320|33280|0
1710125400000|2024-03-11 02:50:00|33326.5|33286.5|33313.4|33273.4|33326.6|33286.6|33310.1|33270.1|0
1710125700000|2024-03-11 02:55:00|33313.5|33273.5|33313.5|33273.5|33320.2|33280.2|33313.4|33273.4|0
1710126000000|2024-03-11 03:00:00|33313.6|33273.6|33320.1|33280.1|33326.7|33286.7|33313.6|33273.6|0
1710126300000|2024-03-11 03:05:00|33320|33280|33326.7|33286.7|33326.7|33286.7|33320|33280|0
1710126600000|2024-03-11 03:10:00|33326.6|33286.6|33333.4|33293.4|33333.4|33293.4|33326.6|33286.6|0
1710126900000|2024-03-11 03:15:00|33333.5|33293.5|33333.4|33293.4|33333.5|33293.5|33333.4|33293.4|0
1710127200000|2024-03-11 03:20:00|33333.3|33293.3|33339.9|33299.9|33340|33300|33326.7|33286.7|0
1710127500000|2024-03-11 03:25:00|33340|33300|33346.5|33306.5|33346.6|33306.6|33339.9|33299.9|0
1710127800000|2024-03-11 03:30:00|33346.4|33306.4|33339.7|33299.7|33346.5|33306.5|33339.7|33299.7|0
1710128100000|2024-03-11 03:35:00|33339.6|33299.6|33333.1|33293.1|33339.7|33299.7|33333.1|33293.1|0
1710128400000|2024-03-11 03:40:00|33333|33293|33326.4|33286.4|33333.1|33293.1|33326.4|33286.4|0
1710128700000|2024-03-11 03:45:00|33326.5|33286.5|33319.7|33279.7|33326.5|33286.5|33313.2|33273.2|0
1710129000000|2024-03-11 03:50:00|33313.2|33273.2|33313.2|33273.2|33319.7|33279.7|33313.1|33273.1|0
1710129300000|2024-03-11 03:55:00|33313.1|33273.1|33293|33253|33313.1|33273.1|33286.4|33246.4|0
1710129600000|2024-03-11 04:00:00|33292.9|33252.9|33279.5|33239.5|33292.9|33252.9|33279.4|33239.4|0
1710129900000|2024-03-11 04:05:00|33279.4|33239.4|33286|33246|33286.1|33246.1|33279.2|33239.2|0
1710130200000|2024-03-11 04:10:00|33286.1|33246.1|33286.1|33246.1|33286.1|33246.1|33286|33246|0
1710130500000|2024-03-11 04:15:00|33286.2|33246.2|33292.8|33252.8|33292.8|33252.8|33286.1|33246.1|0
1710130800000|2024-03-11 04:20:00|33292.7|33252.7|33279.5|33239.5|33299.4|33259.4|33279.5|33239.5|0
1710131100000|2024-03-11 04:25:00|33279.6|33239.6|33279.6|33239.6|33286.2|33246.2|33279.5|33239.5|0
1710131400000|2024-03-11 04:30:00|33279.5|33239.5|33272.9|33232.9|33279.6|33239.6|33272.9|33232.9|0
1710131700000|2024-03-11 04:35:00|33273|33233|33273|33233|33279.5|33239.5|33272.9|33232.9|0
1710132000000|2024-03-11 04:40:00|33272.9|33232.9|33273|33233|33273.1|33233.1|33272.9|33232.9|0
1710132300000|2024-03-11 04:45:00|33273.1|33233.1|33273|33233|33273.1|33233.1|33272.9|33232.9|0
1710132600000|2024-03-11 04:50:00|33272.9|33232.9|33273.1|33233.1|33273.1|33233.1|33272.9|33232.9|0
1710132900000|2024-03-11 04:55:00|33273|33233|33279.6|33239.6|33279.7|33239.7|33273|33233|0
1710133200000|2024-03-11 05:00:00|33279.7|33239.7|33286.2|33246.2|33286.4|33246.4|33279.6|33239.6|0
1710133500000|2024-03-11 05:05:00|33286.1|33246.1|33279.5|33239.5|33286.3|33246.3|33279.4|33239.4|0
1710133800000|2024-03-11 05:10:00|33279.4|33239.4|33279.7|33239.7|33289.6|33249.6|33279.4|33239.4|0
1710134100000|2024-03-11 05:15:00|33279.6|33239.6|33286.3|33246.3|33286.3|33246.3|33279.6|33239.6|0
1710134400000|2024-03-11 05:20:00|33286.2|33246.2|33286.3|33246.3|33286.4|33246.4|33286.2|33246.2|0
1710134700000|2024-03-11 05:25:00|33286.4|33246.4|33286.4|33246.4|33293.1|33253.1|33286.4|33246.4|0
1710135000000|2024-03-11 05:30:00|33293|33253|33299.8|33259.8|33299.8|33259.8|33292.9|33252.9|0
1710135300000|2024-03-11 05:35:00|33299.7|33259.7|33300|33260|33306.7|33266.7|33299.7|33259.7|0
1710135600000|2024-03-11 05:40:00|33300.1|33260.1|33306.6|33266.6|33306.8|33266.8|33300|33260|0
1710135900000|2024-03-11 05:45:00|33306.7|33266.7|33300|33260|33306.8|33266.8|33299.9|33259.9|0
1710136200000|2024-03-11 05:50:00|33299.9|33259.9|33306.6|33266.6|33306.7|33266.7|33293.4|33253.4|0
1710136500000|2024-03-11 05:55:00|33306.7|33266.7|33320.3|33280.3|33320.3|33280.3|33306.6|33266.6|0
1710136800000|2024-03-11 06:00:00|33320.4|33280.4|33333.7|33293.7|33333.7|33293.7|33320.3|33280.3|0
1710137100000|2024-03-11 06:05:00|33333.8|33293.8|33327.1|33287.1|33333.8|33293.8|33327|33287|0
1710137400000|2024-03-11 06:10:00|33333.6|33293.6|33320.4|33280.4|33333.6|33293.6|33320.4|33280.4|0
1710137700000|2024-03-11 06:15:00|33320.3|33280.3|33326.8|33286.8|33326.9|33286.9|33320.2|33280.2|0
1710138000000|2024-03-11 06:20:00|33326.9|33286.9|33320.2|33280.2|33327|33287|33320.2|33280.2|0
1710138300000|2024-03-11 06:25:00|33320.3|33280.3|33320.2|33280.2|33326.9|33286.9|33320.2|33280.2|0
1710138600000|2024-03-11 06:30:00|33320.1|33280.1|33313.7|33273.7|33320.2|33280.2|33307|33267|0
1710138900000|2024-03-11 06:35:00|33307.2|33267.2|33320.4|33280.4|33320.4|33280.4|33307.2|33267.2|0
1710139200000|2024-03-11 06:40:00|33320.3|33280.3|33320.6|33280.6|33320.6|33280.6|33317|33277|0
1710139500000|2024-03-11 06:45:00|33320.5|33280.5|33327.2|33287.2|33327.2|33287.2|33320.5|33280.5|0
1710139800000|2024-03-11 06:50:00|33327.3|33287.3|33327.2|33287.2|33327.3|33287.3|33327.2|33287.2|0
1710140100000|2024-03-11 06:55:00|33327.3|33287.3|33340.4|33300.4|33340.5|33300.5|33327.2|33287.2|0
1710140400000|2024-03-11 07:00:00|33340.3|33300.3|33290.8|33275.8|33340.4|33300.4|33283.3|33260.4|71
1710140700000|2024-03-11 07:05:00|33293.3|33278.3|33293.3|33278.3|33300.8|33285.8|33285.8|33270.8|32
1710141000000|2024-03-11 07:10:00|33288.3|33273.3|33283.3|33268.3|33293.3|33278.3|33283.3|33268.3|30
1710141300000|2024-03-11 07:15:00|33278.3|33263.3|33270.8|33255.8|33283.3|33268.3|33265.8|33250.8|61
1710141600000|2024-03-11 07:20:00|33268.3|33253.3|33238.3|33223.3|33268.3|33253.3|33238.3|33223.3|24
1710141900000|2024-03-11 07:25:00|33243.3|33228.3|33265.8|33250.8|33265.8|33250.8|33243.3|33228.3|17
1710142200000|2024-03-11 07:30:00|33263.3|33248.3|33218.3|33203.3|33268.3|33253.3|33213.3|33198.3|66
1710142500000|2024-03-11 07:35:00|33215.8|33200.8|33230.8|33215.8|33230.8|33215.8|33215.8|33200.8|18
1710142800000|2024-03-11 07:40:00|33228.3|33213.3|33195.8|33180.8|33238.3|33223.3|33188.3|33173.3|77
1710143100000|2024-03-11 07:45:00|33193.3|33178.3|33198.3|33183.3|33205.8|33190.8|33183.3|33168.3|116
1710143400000|2024-03-11 07:50:00|33200.8|33185.8|33208.3|33193.3|33235.8|33220.8|33180.8|33165.8|185
1710143700000|2024-03-11 07:55:00|33205.8|33190.8|33193.3|33178.3|33213.3|33198.3|33145.8|33130.8|190
1710144000000|2024-03-11 08:00:00|33190.8|33175.8|33188.3|33173.3|33223.3|33208.3|33160.8|33145.8|666
1710144300000|2024-03-11 08:05:00|33185.8|33170.8|33205.8|33190.8|33223.3|33208.3|33183.3|33168.3|297
1710144600000|2024-03-11 08:10:00|33208.3|33193.3|33145.8|33130.8|33208.3|33193.3|33143.3|33128.3|308
1710144900000|2024-03-11 08:15:00|33148.3|33133.3|33178.3|33163.3|33183.3|33168.3|33133.3|33118.3|1226
1710145200000|2024-03-11 08:20:00|33180.8|33165.8|33173.3|33158.3|33188.3|33173.3|33155.8|33140.8|224
1710145500000|2024-03-11 08:25:00|33170.8|33155.8|33195.8|33180.8|33213.3|33198.3|33170.8|33155.8|366
1710145800000|2024-03-11 08:30:00|33193.3|33178.3|33218.3|33203.3|33218.3|33203.3|33188.3|33173.3|243
1710146100000|2024-03-11 08:35:00|33223.3|33208.3|33238.3|33223.3|33248.3|33233.3|33223.3|33208.3|260
1710146400000|2024-03-11 08:40:00|33240.7|33225.7|33185.7|33170.7|33243.2|33228.2|33180.7|33165.7|220
1710146700000|2024-03-11 08:45:00|33180.7|33165.7|33145.7|33130.7|33185.7|33170.7|33145.7|33130.7|276
1710147000000|2024-03-11 08:50:00|33140.7|33125.7|33130.7|33115.7|33140.7|33125.7|33110.7|33095.7|1300
1710147300000|2024-03-11 08:55:00|33133.2|33118.2|33163.2|33148.2|33168.2|33153.2|33125.7|33110.7|156
1710147600000|2024-03-11 09:00:00|33165.7|33150.7|33203.2|33188.2|33205.7|33190.7|33165.7|33150.7|228
1710147900000|2024-03-11 09:05:00|33200.7|33185.7|33215.7|33200.7|33215.7|33200.7|33190.7|33175.7|140
1710148200000|2024-03-11 09:10:00|33213.2|33198.2|33180.7|33165.7|33215.7|33200.7|33175.7|33160.7|328
1710148500000|2024-03-11 09:15:00|33175.7|33160.7|33185.7|33170.7|33185.7|33170.7|33155.7|33140.7|1148
1710148800000|2024-03-11 09:20:00|33180.7|33165.7|33190.7|33175.7|33210.7|33195.7|33180.7|33165.7|2643
1710149100000|2024-03-11 09:25:00|33188.2|33173.2|33213.2|33198.2|33220.7|33205.7|33188.2|33173.2|186
1710149400000|2024-03-11 09:30:00|33210.7|33195.7|33195.7|33180.7|33220.7|33205.7|33193.2|33178.2|926
1710149700000|2024-03-11 09:35:00|33198.2|33183.2|33170.7|33155.7|33210.7|33195.7|33168.2|33153.2|92
1710150000000|2024-03-11 09:40:00|33168.2|33153.2|33188.2|33173.2|33193.2|33178.2|33165.7|33150.7|1178
1710150300000|2024-03-11 09:45:00|33185.7|33170.7|33205.7|33190.7|33205.7|33190.7|33180.7|33165.7|56
1710150600000|2024-03-11 09:50:00|33213.2|33198.2|33215.7|33200.7|33220.7|33205.7|33210.7|33195.7|165
1710150900000|2024-03-11 09:55:00|33213.2|33198.2|33230.7|33215.7|33233.2|33218.2|33205.7|33190.7|2079
1710151200000|2024-03-11 10:00:00|33235.7|33220.7|33260.7|33245.7|33260.7|33245.7|33230.7|33215.7|148
1710151500000|2024-03-11 10:05:00|33258.2|33243.2|33270.7|33255.7|33275.7|33260.7|33255.7|33240.7|228
1710151800000|2024-03-11 10:10:00|33265.7|33250.7|33245.7|33230.7|33270.7|33255.7|33245.7|33230.7|812
1710152100000|2024-03-11 10:15:00|33240.7|33225.7|33210.7|33195.7|33250.7|33235.7|33210.7|33195.7|274
1710152400000|2024-03-11 10:20:00|33205.7|33190.7|33183.2|33168.2|33205.7|33190.7|33183.2|33168.2|90
1710152700000|2024-03-11 10:25:00|33180.7|33165.7|33190.7|33175.7|33193.2|33178.2|33180.7|33165.7|166
1710153000000|2024-03-11 10:30:00|33193.2|33178.2|33198.2|33183.2|33200.7|33185.7|33190.7|33175.7|129
1710153300000|2024-03-11 10:35:00|33200.7|33185.7|33240.7|33225.7|33240.7|33225.7|33200.7|33185.7|46
1710153600000|2024-03-11 10:40:00|33245.7|33230.7|33245.7|33230.7|33270.7|33255.7|33245.7|33230.7|79
1710153900000|2024-03-11 10:45:00|33248.2|33233.2|33260.7|33245.7|33260.7|33245.7|33248.2|33233.2|230
1710154200000|2024-03-11 10:50:00|33258.2|33243.2|33250.7|33235.7|33260.7|33245.7|33245.7|33230.7|46
1710154500000|2024-03-11 10:55:00|33253.2|33238.2|33245.7|33230.7|33255.7|33240.7|33245.7|33230.7|121
1710154800000|2024-03-11 11:00:00|33250.7|33235.7|33275.7|33260.7|33275.7|33260.7|33245.7|33230.7|150
1710155100000|2024-03-11 11:05:00|33273.2|33258.2|33260.7|33245.7|33273.2|33258.2|33245.7|33230.7|45
1710155400000|2024-03-11 11:10:00|33263.2|33248.2|33270.7|33255.7|33275.7|33260.7|33260.7|33245.7|121
1710155700000|2024-03-11 11:15:00|33275.7|33260.7|33270.7|33255.7|33285.7|33270.7|33265.7|33250.7|63
1710156000000|2024-03-11 11:20:00|33273.2|33258.2|33270.7|33255.7|33275.7|33260.7|33260.7|33245.7|142
1710156300000|2024-03-11 11:25:00|33273.2|33258.2|33280.7|33265.7|33283.2|33268.2|33270.7|33255.7|52
1710156600000|2024-03-11 11:30:00|33283.2|33268.2|33285.7|33270.7|33285.7|33270.7|33275.7|33260.7|1057
1710156900000|2024-03-11 11:35:00|33283.2|33268.2|33290.7|33275.7|33298.2|33283.2|33280.7|33265.7|182
1710157200000|2024-03-11 11:40:00|33293.2|33278.2|33300.7|33285.7|33300.7|33285.7|33285.7|33270.7|46
1710157500000|2024-03-11 11:45:00|33298.2|33283.2|33283.2|33268.2|33305.7|33290.7|33283.2|33268.2|609
1710157800000|2024-03-11 11:50:00|33280.7|33265.7|33285.7|33270.7|33285.7|33270.7|33270.7|33255.7|647
1710158100000|2024-03-11 11:55:00|33283.2|33268.2|33275.7|33260.7|33295.7|33280.7|33275.7|33260.7|739
1710158400000|2024-03-11 12:00:00|33273.2|33258.2|33268.2|33253.2|33280.7|33265.7|33260.7|33245.7|224
1710158700000|2024-03-11 12:05:00|33270.7|33255.7|33250.7|33235.7|33270.7|33255.7|33245.7|33230.7|514
1710159000000|2024-03-11 12:10:00|33248.2|33233.2|33230.7|33215.7|33250.7|33235.7|33225.7|33210.7|170
1710159300000|2024-03-11 12:15:00|33225.7|33210.7|33215.7|33200.7|33230.7|33215.7|33205.7|33190.7|1201
1710159600000|2024-03-11 12:20:00|33220.7|33205.7|33210.7|33195.7|33220.7|33205.7|33203.2|33188.2|1057
1710159900000|2024-03-11 12:25:00|33205.7|33190.7|33215.7|33200.7|33223.2|33208.2|33205.7|33190.7|87
1710160200000|2024-03-11 12:30:00|33220.7|33205.7|33215.7|33200.7|33230.7|33215.7|33215.7|33200.7|1122
1710160500000|2024-03-11 12:35:00|33213.2|33198.2|33208.2|33193.2|33215.7|33200.7|33205.7|33190.7|81
1710160800000|2024-03-11 12:40:00|33208.9|33193.9|33201.4|33186.4|33216.4|33201.4|33201.4|33186.4|272
1710161100000|2024-03-11 12:45:00|33206.4|33191.4|33186.4|33171.4|33206.4|33191.4|33186.4|33171.4|875
1710161400000|2024-03-11 12:50:00|33191.4|33176.4|33221.4|33206.4|33226.4|33211.4|33186.4|33171.4|581
1710161700000|2024-03-11 12:55:00|33216.4|33201.4|33241.4|33226.4|33241.4|33226.4|33208.9|33193.9|85
1710162000000|2024-03-11 13:00:00|33236.4|33221.4|33263.9|33248.9|33263.9|33248.9|33236.4|33221.4|168
1710162300000|2024-03-11 13:05:00|33266.4|33251.4|33281.4|33266.4|33281.4|33266.4|33266.4|33251.4|130
1710162600000|2024-03-11 13:10:00|33278.9|33263.9|33298.9|33283.9|33301.4|33286.4|33278.9|33263.9|104
1710162900000|2024-03-11 13:15:00|33301.4|33286.4|33276.4|33261.4|33301.4|33286.4|33276.4|33261.4|72
1710163200000|2024-03-11 13:20:00|33278.9|33263.9|33276.4|33261.4|33281.4|33266.4|33271.4|33256.4|93
1710163500000|2024-03-11 13:25:00|33273.9|33258.9|33276.4|33261.4|33276.4|33261.4|33261.4|33246.4|1200
1710163800000|2024-03-11 13:30:00|33271.4|33256.4|33291.4|33276.4|33301.4|33286.4|33271.4|33256.4|2982
1710164100000|2024-03-11 13:35:00|33296.4|33281.4|33281.4|33266.4|33296.4|33281.4|33271.4|33256.4|202
1710164400000|2024-03-11 13:40:00|33278.9|33263.9|33268.9|33253.9|33281.4|33266.4|33258.9|33243.9|94
1710164700000|2024-03-11 13:45:00|33266.4|33251.4|33266.4|33251.4|33291.4|33276.4|33256.4|33241.4|71
1710165000000|2024-03-11 13:50:00|33261.4|33246.4|33256.4|33241.4|33266.4|33251.4|33251.4|33236.4|69
1710165300000|2024-03-11 13:55:00|33261.4|33246.4|33258.9|33243.9|33271.4|33256.4|33256.4|33241.4|119
1710165600000|2024-03-11 14:00:00|33256.4|33241.4|33246.4|33231.4|33266.4|33251.4|33241.4|33226.4|122
1710165900000|2024-03-11 14:05:00|33241.4|33226.4|33251.4|33236.4|33261.4|33246.4|33236.4|33221.4|807
1710166200000|2024-03-11 14:10:00|33248.9|33233.9|33231.4|33216.4|33251.4|33236.4|33221.4|33206.4|103
1710166500000|2024-03-11 14:15:00|33226.4|33211.4|33241.4|33226.4|33243.9|33228.9|33216.4|33201.4|705
1710166800000|2024-03-11 14:20:00|33238.9|33223.9|33228.9|33213.9|33246.4|33231.4|33226.4|33211.4|1453
1710167100000|2024-03-11 14:25:00|33231.4|33216.4|33236.4|33221.4|33236.4|33221.4|33216.4|33201.4|224
1710167400000|2024-03-11 14:30:00|33233.9|33218.9|33256.4|33241.4|33266.4|33251.4|33231.4|33216.4|1222
1710167700000|2024-03-11 14:35:00|33251.4|33236.4|33218.9|33203.9|33261.4|33246.4|33216.4|33201.4|1145
1710168000000|2024-03-11 14:40:00|33216.4|33201.4|33216.4|33201.4|33241.4|33226.4|33213.9|33198.9|193
1710168300000|2024-03-11 14:45:00|33213.9|33198.9|33231.4|33216.4|33231.4|33216.4|33196.4|33181.4|211
1710168600000|2024-03-11 14:50:00|33236.4|33221.4|33231.4|33216.4|33251.4|33236.4|33221.4|33206.4|243
1710168900000|2024-03-11 14:55:00|33233.9|33218.9|33231.4|33216.4|33251.4|33236.4|33226.4|33211.4|266
1710169200000|2024-03-11 15:00:00|33226.4|33211.4|33221.4|33206.4|33233.9|33218.9|33211.4|33196.4|260
1710169500000|2024-03-11 15:05:00|33218.9|33203.9|33246.4|33231.4|33248.9|33233.9|33218.9|33203.9|153
1710169800000|2024-03-11 15:10:00|33241.6|33226.6|33201.6|33186.6|33241.6|33226.6|33191.6|33176.6|398
1710170100000|2024-03-11 15:15:00|33204.1|33189.1|33216.6|33201.6|33226.6|33211.6|33204.1|33189.1|672
1710170400000|2024-03-11 15:20:00|33211.6|33196.6|33201.6|33186.6|33216.6|33201.6|33196.6|33181.6|164
1710170700000|2024-03-11 15:25:00|33199.1|33184.1|33201.6|33186.6|33206.6|33191.6|33196.6|33181.6|170
1710171000000|2024-03-11 15:30:00|33199.1|33184.1|33216.6|33201.6|33221.6|33206.6|33191.6|33176.6|194
1710171300000|2024-03-11 15:35:00|33219.1|33204.1|33236.6|33221.6|33239.1|33224.1|33216.6|33201.6|190
1710171600000|2024-03-11 15:40:00|33231.6|33216.6|33236.6|33221.6|33241.6|33226.6|33231.6|33216.6|144
1710171900000|2024-03-11 15:45:00|33241.6|33226.6|33236.6|33221.6|33246.6|33231.6|33236.6|33221.6|190
1710172200000|2024-03-11 15:50:00|33239.1|33224.1|33251.6|33236.6|33251.6|33236.6|33236.6|33221.6|143
1710172500000|2024-03-11 15:55:00|33246.6|33231.6|33256.6|33241.6|33261.6|33246.6|33246.6|33231.6|171
1710172800000|2024-03-11 16:00:00|33254.1|33239.1|33261.6|33246.6|33264.1|33249.1|33246.6|33231.6|247
1710173100000|2024-03-11 16:05:00|33256.6|33241.6|33291.6|33276.6|33296.6|33281.6|33251.6|33236.6|287
1710173400000|2024-03-11 16:10:00|33286.6|33271.6|33304.1|33289.1|33306.6|33291.6|33286.6|33271.6|1329
1710173700000|2024-03-11 16:15:00|33301.6|33286.6|33306.6|33291.6|33311.6|33296.6|33296.6|33281.6|164
1710174000000|2024-03-11 16:20:00|33309.1|33294.1|33311.6|33296.6|33316.6|33301.6|33301.6|33286.6|195
1710174300000|2024-03-11 16:25:00|33309.1|33294.1|33334.1|33319.1|33341.6|33326.6|33306.6|33291.6|873
1710174600000|2024-03-11 16:30:00|33336.6|33321.6|33336.6|33321.6|33356.6|33341.6|33331.6|33316.6|756
1710174900000|2024-03-11 16:35:00|33339.1|33324.1|33336.6|33321.6|33341.6|33326.6|33331.6|33316.6|201
1710175200000|2024-03-11 16:40:00|33339.1|33324.1|33351.6|33336.6|33359.1|33344.1|33339.1|33324.1|601
1710175500000|2024-03-11 16:45:00|33354.1|33339.1|33361.6|33346.6|33369.1|33354.1|33351.6|33336.6|28
1710175800000|2024-03-11 16:50:00|33364.1|33344.1|33379.1|33359.1|33379.1|33359.1|33364.1|33344.1|641
1710176100000|2024-03-11 16:55:00|33374.1|33354.1|33364.1|33344.1|33379.1|33359.1|33364.1|33339.1|43
1710176400000|2024-03-11 17:00:00|33369.1|33349.1|33374.1|33354.1|33384.1|33364.1|33364.1|33344.1|60
1710176700000|2024-03-11 17:05:00|33379.1|33349.1|33364.1|33339.1|33379.1|33349.1|33359.1|33339.1|29
1710177000000|2024-03-11 17:10:00|33369.1|33344.1|33344.1|33324.1|33369.1|33349.1|33339.1|33319.1|41
1710177300000|2024-03-11 17:15:00|33349.1|33329.1|33359.1|33339.1|33364.1|33339.1|33344.1|33324.1|1693
1710177600000|2024-03-11 17:20:00|33364.1|33344.1|33374.1|33354.1|33379.1|33359.1|33359.1|33339.1|31
1710177900000|2024-03-11 17:25:00|33379.1|33359.1|33374.1|33354.1|33379.1|33359.1|33369.1|33349.1|16
1710178200000|2024-03-11 17:30:00|33369.1|33349.1|33384.1|33364.1|33394.1|33374.1|33369.1|33349.1|75
1710178500000|2024-03-11 17:35:00|33389.1|33369.1|33379.1|33359.1|33394.1|33374.1|33374.1|33354.1|56
1710178800000|2024-03-11 17:40:00|33384.1|33364.1|33374.1|33354.1|33384.1|33364.1|33364.1|33344.1|55
1710179100000|2024-03-11 17:45:00|33369.1|33349.1|33369.1|33349.1|33379.1|33359.1|33364.1|33344.1|33
1710179400000|2024-03-11 17:50:00|33374.1|33354.1|33369.1|33349.1|33379.1|33359.1|33364.1|33344.1|16
1710179700000|2024-03-11 17:55:00|33374.1|33354.1|33399.1|33379.1|33399.1|33379.1|33374.1|33354.1|149
1710180000000|2024-03-11 18:00:00|33394.1|33374.1|33399.1|33379.1|33399.1|33379.1|33384.1|33359.1|73
1710180300000|2024-03-11 18:05:00|33394.1|33374.1|33399.1|33379.1|33404.1|33384.1|33394.1|33369.1|27
1710180600000|2024-03-11 18:10:00|33394.1|33374.1|33384.1|33364.1|33399.1|33379.1|33374.1|33354.1|25
1710180900000|2024-03-11 18:15:00|33389.1|33369.1|33384.1|33364.1|33399.1|33374.1|33384.1|33359.1|9
1710181200000|2024-03-11 18:20:00|33389.1|33369.1|33394.1|33369.1|33399.1|33374.1|33384.1|33359.1|12
1710181500000|2024-03-11 18:25:00|33389.1|33364.1|33389.1|33369.1|33394.1|33374.1|33379.1|33359.1|5
1710181800000|2024-03-11 18:30:00|33384.1|33364.1|33369.1|33349.1|33394.1|33374.1|33369.1|33349.1|45
1710182100000|2024-03-11 18:35:00|33364.1|33344.1|33374.1|33354.1|33379.1|33359.1|33364.1|33344.1|18
1710182400000|2024-03-11 18:40:00|33369.1|33349.1|33374.1|33354.1|33374.1|33354.1|33364.1|33344.1|82
1710182700000|2024-03-11 18:45:00|33369.1|33349.1|33379.1|33359.1|33379.1|33359.1|33369.1|33349.1|14
1710183000000|2024-03-11 18:50:00|33384.1|33364.1|33369.1|33349.1|33389.1|33364.1|33369.1|33349.1|31
1710183300000|2024-03-11 18:55:00|33374.1|33354.1|33374.1|33354.1|33374.1|33354.1|33369.1|33349.1|10
1710183600000|2024-03-11 19:00:00|33369.1|33349.1|33364.1|33344.1|33374.1|33354.1|33364.1|33344.1|29
1710183900000|2024-03-11 19:05:00|33359.1|33339.1|33354.1|33334.1|33364.1|33344.1|33354.1|33334.1|17
1710184200000|2024-03-11 19:10:00|33359.1|33339.1|33354.1|33334.1|33364.1|33344.1|33354.1|33329.1|11
1710184500000|2024-03-11 19:15:00|33359.1|33339.1|33359.1|33334.1|33369.1|33344.1|33354.1|33334.1|13
1710184800000|2024-03-11 19:20:00|33354.1|33339.1|33364.1|33339.1|33369.1|33349.1|33354.1|33334.1|2
1710185100000|2024-03-11 19:25:00|33359.1|33334.1|33351.6|33336.6|33364.1|33339.1|33349.1|33329.1|6
1710185400000|2024-03-11 19:30:00|33349.1|33334.1|33356.6|33341.6|33361.6|33346.6|33346.6|33331.6|3
1710185700000|2024-03-11 19:35:00|33359.1|33344.1|33351.6|33336.6|33359.1|33344.1|33346.6|33331.6|4
1710186000000|2024-03-11 19:40:00|33356.6|33341.6|33366.6|33351.6|33371.6|33356.6|33356.6|33341.6|7
1710186300000|2024-03-11 19:45:00|33369.1|33354.1|33356.6|33341.6|33371.6|33356.6|33354.1|33339.1|3
1710186600000|2024-03-11 19:50:00|33361.6|33346.6|33356.6|33341.6|33361.6|33346.6|33351.6|33336.6|11
1710186900000|2024-03-11 19:55:00|33354.1|33339.1|33366.6|33351.6|33371.6|33356.6|33354.1|33339.1|16
1710187200000|2024-03-11 20:00:00|33369.1|33354.1|33359.1|33344.1|33371.6|33356.6|33359.1|33344.1|2
1710187500000|2024-03-11 20:05:00|33361.6|33346.6|33369.1|33354.1|33371.6|33356.6|33361.6|33346.6|3
1710187800000|2024-03-11 20:10:00|33371.6|33356.6|33374.1|33359.1|33376.6|33361.6|33371.6|33356.6|4
1710188100000|2024-03-11 20:15:00|33371.6|33356.6|33376.6|33361.6|33376.6|33361.6|33371.6|33356.6|6
1710188700000|2024-03-11 20:25:00|33379.1|33364.1|33384.1|33369.1|33386.6|33371.6|33379.1|33364.1|11
1710189000000|2024-03-11 20:30:00|33386.6|33371.6|33391.6|33376.6|33391.6|33376.6|33386.6|33371.6|14
1710189300000|2024-03-11 20:35:00|33394.1|33379.1|33396.6|33381.6|33401.6|33386.6|33391.6|33376.6|59
1710189600000|2024-03-11 20:40:00|33391.6|33376.6|33396.6|33381.6|33401.6|33386.6|33389.1|33374.1|21
1710189900000|2024-03-11 20:45:00|33394.1|33379.1|33399.1|33384.1|33406.6|33391.6|33394.1|33379.1|27
1710190200000|2024-03-11 20:50:00|33396.6|33381.6|33394.1|33379.1|33399.1|33384.1|33394.1|33379.1|5
1710190500000|2024-03-11 20:55:00|33396.6|33381.6|33389.1|33374.1|33396.6|33381.6|33376.6|33361.6|19
1710190800000|2024-03-11 21:00:00|33401.5|33361.5|33398.8|33358.8|33402.1|33362.1|33398.1|33358.1|0
1710191100000|2024-03-11 21:05:00|33398.7|33358.7|33398.1|33358.1|33398.8|33358.8|33398.1|33358.1|0
1710191400000|2024-03-11 21:10:00|33397.4|33357.4|33396.1|33356.1|33398.1|33358.1|33394.7|33354.7|0
1710191700000|2024-03-11 21:15:00|33396|33356|33396.1|33356.1|33396.7|33356.7|33393.4|33353.4|0
1710192000000|2024-03-11 21:20:00|33396|33356|33394|33354|33396|33356|33394|33354|0
1710192300000|2024-03-11 21:25:00|33394.1|33354.1|33397.4|33357.4|33397.4|33357.4|33394.1|33354.1|0
1710192600000|2024-03-11 21:30:00|33396.7|33356.7|33397.4|33357.4|33397.4|33357.4|33396.7|33356.7|0
1710192900000|2024-03-11 21:35:00|33397.5|33357.5|33400.1|33360.1|33400.8|33360.8|33397.4|33357.4|0
1710193200000|2024-03-11 21:40:00|33400.2|33360.2|33400.1|33360.1|33401.5|33361.5|33400.1|33360.1|0
1710193500000|2024-03-11 21:45:00|33399.4|33359.4|33400.1|33360.1|33402.1|33362.1|33399.4|33359.4|0
1710193800000|2024-03-11 21:50:00|33400.8|33360.8|33399.4|33359.4|33400.8|33360.8|33398.8|33358.8|0
1710194100000|2024-03-11 21:55:00|33399.5|33359.5|33401.5|33361.5|33402.8|33362.8|33396.7|33356.7|0
1710194400000|2024-03-11 22:00:00|33402|33362|33413.7|33373.7|33432|33392|33402|33362|0
1710194700000|2024-03-11 22:05:00|33413|33373|33436|33396|33436.7|33396.7|33412.4|33372.4|0
1710195000000|2024-03-11 22:10:00|33436.1|33396.1|33442.1|33402.1|33446.9|33406.9|33436.1|33396.1|0
1710195300000|2024-03-11 22:15:00|33441.5|33401.5|33449.6|33409.6|33457.7|33417.7|33441.5|33401.5|0
1710195600000|2024-03-11 22:20:00|33450.2|33410.2|33446.6|33406.6|33450.2|33410.2|33442.8|33402.8|0
1710195900000|2024-03-11 22:25:00|33446.7|33406.7|33451.4|33411.4|33454.7|33414.7|33446.7|33406.7|0
1710196200000|2024-03-11 22:30:00|33452.7|33412.7|33450.7|33410.7|33452.7|33412.7|33446.6|33406.6|0
1710196500000|2024-03-11 22:35:00|33449.4|33409.4|33449.4|33409.4|33449.4|33409.4|33444.6|33404.6|0
1710196800000|2024-03-11 22:40:00|33450.7|33410.7|33458.1|33418.1|33459.5|33419.5|33450.7|33410.7|0
1710197100000|2024-03-11 22:45:00|33458.2|33418.2|33452.7|33412.7|33459.5|33419.5|33452.7|33412.7|0
1710197400000|2024-03-11 22:50:00|33452.8|33412.8|33451.4|33411.4|33456.8|33416.8|33449.4|33409.4|0
1710197700000|2024-03-11 22:55:00|33452.1|33412.1|33451.4|33411.4|33452.7|33412.7|33448|33408|0
1710198000000|2024-03-11 23:00:00|33451.3|33411.3|33441.5|33401.5|33451.3|33411.3|33440.8|33400.8|0
1710198300000|2024-03-11 23:05:00|33441.4|33401.4|33440.1|33400.1|33444.8|33404.8|33440.1|33400.1|0
1710198600000|2024-03-11 23:10:00|33441.5|33401.5|33441.7|33401.7|33441.7|33401.7|33436.7|33396.7|0
1710198900000|2024-03-11 23:15:00|33443|33403|33451.8|33411.8|33452.5|33412.5|33443|33403|0
1710199200000|2024-03-11 23:20:00|33450.5|33410.5|33445|33405|33451.8|33411.8|33444.4|33404.4|0
1710199500000|2024-03-11 23:25:00|33445.1|33405.1|33447.2|33407.2|33450.6|33410.6|33445|33405|0
1710199800000|2024-03-11 23:30:00|33447.3|33407.3|33447.2|33407.2|33449.3|33409.3|33445.9|33405.9|0
1710200100000|2024-03-11 23:35:00|33446.6|33406.6|33447.2|33407.2|33449.3|33409.3|33442.5|33402.5|0
1710200400000|2024-03-11 23:40:00|33447.3|33407.3|33449.3|33409.3|33449.3|33409.3|33446.6|33406.6|0
1710200700000|2024-03-11 23:45:00|33449.9|33409.9|33450.6|33410.6|33452.6|33412.6|33449.3|33409.3|0
1710201000000|2024-03-11 23:50:00|33450.7|33410.7|33455.4|33415.4|33456|33416|33450.6|33410.6|0
1710201300000|2024-03-11 23:55:00|33455.3|33415.3|33458.7|33418.7|33463.5|33423.5|33454|33414|0
1710201600000|2024-03-12 00:00:00|33457.4|33417.4|33449.3|33409.3|33458.7|33418.7|33445.9|33405.9|0
1710201900000|2024-03-12 00:05:00|33449.9|33409.9|33449.3|33409.3|33451.3|33411.3|33443.9|33403.9|0
1710202200000|2024-03-12 00:10:00|33449.2|33409.2|33440.7|33400.7|33452.6|33412.6|33440.7|33400.7|0
1710202500000|2024-03-12 00:15:00|33441.4|33401.4|33456.7|33416.7|33456.7|33416.7|33441.4|33401.4|0
1710202800000|2024-03-12 00:20:00|33463.2|33423.2|33470.1|33430.1|33470.2|33430.2|33456.6|33416.6|0
1710203100000|2024-03-12 00:25:00|33470.2|33430.2|33483.5|33443.5|33483.6|33443.6|33470.2|33430.2|0
1710203400000|2024-03-12 00:30:00|33483.4|33443.4|33477|33437|33483.5|33443.5|33476.8|33436.8|0
1710203700000|2024-03-12 00:35:00|33476.9|33436.9|33463.6|33423.6|33483.8|33443.8|33463.5|33423.5|0
1710204000000|2024-03-12 00:40:00|33463.5|33423.5|33473.1|33433.1|33476.8|33436.8|33463.5|33423.5|0
1710204300000|2024-03-12 00:45:00|33473.2|33433.2|33476.5|33436.5|33476.6|33436.6|33469.7|33429.7|0
1710204600000|2024-03-12 00:50:00|33476.6|33436.6|33476.5|33436.5|33476.6|33436.6|33469.8|33429.8|0
1710204900000|2024-03-12 00:55:00|33476.4|33436.4|33463.1|33423.1|33476.5|33436.5|33463.1|33423.1|0
1710205200000|2024-03-12 01:00:00|33463.2|33423.2|33476.3|33436.3|33476.3|33436.3|33463.2|33423.2|0
1710205500000|2024-03-12 01:05:00|33476.4|33436.4|33476.1|33436.1|33483|33443|33476.1|33436.1|0
1710205800000|2024-03-12 01:10:00|33476.2|33436.2|33482.8|33442.8|33482.8|33442.8|33476.1|33436.1|0
1710206100000|2024-03-12 01:15:00|33476.2|33436.2|33476.3|33436.3|33476.3|33436.3|33469.6|33429.6|0
1710206400000|2024-03-12 01:20:00|33482.8|33442.8|33482.9|33442.9|33483|33443|33476.3|33436.3|0
1710206700000|2024-03-12 01:25:00|33482.8|33442.8|33483|33443|33483|33443|33482.8|33442.8|0
1710207000000|2024-03-12 01:30:00|33482.9|33442.9|33476.2|33436.2|33483|33443|33476.1|33436.1|0
1710207300000|2024-03-12 01:35:00|33482.8|33442.8|33482.6|33442.6|33489.4|33449.4|33482.5|33442.5|0
1710207600000|2024-03-12 01:40:00|33482.5|33442.5|33489.3|33449.3|33495.8|33455.8|33482.5|33442.5|0
1710207900000|2024-03-12 01:45:00|33495.8|33455.8|33502.6|33462.6|33502.7|33462.7|33495.8|33455.8|0
1710208200000|2024-03-12 01:50:00|33502.7|33462.7|33502.6|33462.6|33502.7|33462.7|33495.9|33455.9|0
1710208500000|2024-03-12 01:55:00|33502.5|33462.5|33489.2|33449.2|33502.6|33462.6|33489.2|33449.2|0
1710208800000|2024-03-12 02:00:00|33489.3|33449.3|33489.2|33449.2|33495.9|33455.9|33489.1|33449.1|0
1710209100000|2024-03-12 02:05:00|33489.1|33449.1|33489.1|33449.1|33495.8|33455.8|33489|33449|0
1710209400000|2024-03-12 02:10:00|33489|33449|33489.2|33449.2|33495.7|33455.7|33489|33449|0
1710209700000|2024-03-12 02:15:00|33489.1|33449.1|33495.7|33455.7|33495.8|33455.8|33489|33449|0
1710210000000|2024-03-12 02:20:00|33495.8|33455.8|33502.5|33462.5|33502.5|33462.5|33495.8|33455.8|0
1710210300000|2024-03-12 02:25:00|33509.1|33469.1|33515.7|33475.7|33515.7|33475.7|33502.4|33462.4|0
1710210600000|2024-03-12 02:30:00|33515.6|33475.6|33509.1|33469.1|33515.7|33475.7|33509|33469|0
1710210900000|2024-03-12 02:35:00|33509|33469|33509|33469|33509.1|33469.1|33502.4|33462.4|0
1710211200000|2024-03-12 02:40:00|33509.1|33469.1|33502.4|33462.4|33509.1|33469.1|33502.4|33462.4|0
1710211500000|2024-03-12 02:45:00|33502.5|33462.5|33509.1|33469.1|33509.2|33469.2|33502.5|33462.5|0
1710211800000|2024-03-12 02:50:00|33509|33469|33509.1|33469.1|33509.1|33469.1|33509|33469|0
1710212100000|2024-03-12 02:55:00|33509|33469|33509.1|33469.1|33515.7|33475.7|33509|33469|0
1710212400000|2024-03-12 03:00:00|33509.2|33469.2|33515.8|33475.8|33515.9|33475.9|33509.1|33469.1|0
1710212700000|2024-03-12 03:05:00|33515.7|33475.7|33509.3|33469.3|33515.8|33475.8|33509.2|33469.2|0
1710213000000|2024-03-12 03:10:00|33512.6|33472.6|33515.8|33475.8|33515.9|33475.9|33509.2|33469.2|0
1710213300000|2024-03-12 03:15:00|33515.9|33475.9|33522.5|33482.5|33522.5|33482.5|33515.9|33475.9|0
1710213600000|2024-03-12 03:20:00|33522.4|33482.4|33515.8|33475.8|33522.5|33482.5|33515.8|33475.8|0
1710213900000|2024-03-12 03:25:00|33515.7|33475.7|33515.7|33475.7|33522.4|33482.4|33515.7|33475.7|0
1710214200000|2024-03-12 03:30:00|33522.2|33482.2|33521|33481|33528.9|33488.9|33521|33481|0
1710214500000|2024-03-12 03:35:00|33521.1|33481.1|33527.7|33487.7|33527.7|33487.7|33521|33481|0
1710214800000|2024-03-12 03:40:00|33527.8|33487.8|33521.1|33481.1|33527.8|33487.8|33521.1|33481.1|0
1710215100000|2024-03-12 03:45:00|33521|33481|33521.1|33481.1|33521.1|33481.1|33514.5|33474.5|0
1710215400000|2024-03-12 03:50:00|33521.2|33481.2|33521.1|33481.1|33521.2|33481.2|33521.1|33481.1|0
1710215700000|2024-03-12 03:55:00|33521|33481|33514.5|33474.5|33521.1|33481.1|33514.4|33474.4|0
1710216000000|2024-03-12 04:00:00|33514.6|33474.6|33514.5|33474.5|33521.2|33481.2|33514.5|33474.5|0
1710216300000|2024-03-12 04:05:00|33521.1|33481.1|33514.4|33474.4|33521.1|33481.1|33514.4|33474.4|0
1710216600000|2024-03-12 04:10:00|33507.8|33467.8|33514.4|33474.4|33514.4|33474.4|33507.8|33467.8|0
1710216900000|2024-03-12 04:15:00|33514.5|33474.5|33514.5|33474.5|33521.1|33481.1|33514.5|33474.5|0
1710217200000|2024-03-12 04:20:00|33507.9|33467.9|33514.5|33474.5|33514.5|33474.5|33507.9|33467.9|0
1710217500000|2024-03-12 04:25:00|33514.6|33474.6|33514.5|33474.5|33514.6|33474.6|33514.5|33474.5|0
1710217800000|2024-03-12 04:30:00|33521.1|33481.1|33521.2|33481.2|33521.2|33481.2|33514.5|33474.5|0
1710218100000|2024-03-12 04:35:00|33521.3|33481.3|33521.3|33481.3|33521.3|33481.3|33521.3|33481.3|0
1710218400000|2024-03-12 04:40:00|33514.7|33474.7|33514.8|33474.8|33514.8|33474.8|33514.7|33474.7|0
1710218700000|2024-03-12 04:45:00|33521.3|33481.3|33514.8|33474.8|33521.3|33481.3|33514.7|33474.7|0
1710219000000|2024-03-12 04:50:00|33521.3|33481.3|33521.7|33481.7|33521.7|33481.7|33514.8|33474.8|0
1710219300000|2024-03-12 04:55:00|33521.6|33481.6|33521.6|33481.6|33521.7|33481.7|33515|33475|0
1710219600000|2024-03-12 05:00:00|33521.7|33481.7|33528.2|33488.2|33528.2|33488.2|33521.6|33481.6|0
1710219900000|2024-03-12 05:05:00|33528.3|33488.3|33535.2|33495.2|33535.2|33495.2|33528.2|33488.2|0
1710220200000|2024-03-12 05:10:00|33535.1|33495.1|33535.2|33495.2|33535.2|33495.2|33528.5|33488.5|0
1710220500000|2024-03-12 05:15:00|33535.1|33495.1|33528.5|33488.5|33535.2|33495.2|33528.5|33488.5|0
1710220800000|2024-03-12 05:20:00|33528.6|33488.6|33535.2|33495.2|33535.3|33495.3|33528.5|33488.5|0
1710221100000|2024-03-12 05:25:00|33535.1|33495.1|33535.2|33495.2|33535.2|33495.2|33535.1|33495.1|0
1710221400000|2024-03-12 05:30:00|33535.1|33495.1|33535.3|33495.3|33535.4|33495.4|33535.1|33495.1|0
1710221700000|2024-03-12 05:35:00|33535.4|33495.4|33534.5|33494.5|33535.4|33495.4|33534.5|33494.5|0
1710222000000|2024-03-12 05:40:00|33534.4|33494.4|33533.6|33493.6|33534.6|33494.6|33533.6|33493.6|0
1710222300000|2024-03-12 05:45:00|33533.7|33493.7|33533.5|33493.5|33540.2|33500.2|33533.5|33493.5|0
1710222600000|2024-03-12 05:50:00|33540.1|33500.1|33540.3|33500.3|33540.4|33500.4|33540.1|33500.1|0
1710222900000|2024-03-12 05:55:00|33540.4|33500.4|33547|33507|33547|33507|33540.4|33500.4|0
1710223200000|2024-03-12 06:00:00|33546.9|33506.9|33539.9|33499.9|33547|33507|33536.7|33496.7|0
1710223500000|2024-03-12 06:05:00|33540|33500|33540|33500|33546.7|33506.7|33539.9|33499.9|0
1710223800000|2024-03-12 06:10:00|33539.9|33499.9|33533.2|33493.2|33539.9|33499.9|33526.7|33486.7|0
1710224100000|2024-03-12 06:15:00|33533.1|33493.1|33533.1|33493.1|33533.2|33493.2|33526.3|33486.3|0
1710224400000|2024-03-12 06:20:00|33533|33493|33534|33494|33534|33494|33526.4|33486.4|0
1710224700000|2024-03-12 06:25:00|33533.9|33493.9|33533.9|33493.9|33540.6|33500.6|33527.4|33487.4|0
1710225000000|2024-03-12 06:30:00|33534|33494|33534|33494|33534|33494|33534|33494|0
1710225300000|2024-03-12 06:35:00|33534.1|33494.1|33540.5|33500.5|33540.7|33500.7|33533.8|33493.8|0
1710225600000|2024-03-12 06:40:00|33540.7|33500.7|33534.3|33494.3|33540.8|33500.8|33534.1|33494.1|0
1710225900000|2024-03-12 06:45:00|33540.8|33500.8|33540.7|33500.7|33554|33514|33540.7|33500.7|0
1710226200000|2024-03-12 06:50:00|33540.8|33500.8|33527.4|33487.4|33540.8|33500.8|33527.4|33487.4|0
1710226500000|2024-03-12 06:55:00|33527.3|33487.3|33521.1|33481.1|33527.3|33487.3|33507.5|33467.5|0
1710226800000|2024-03-12 07:00:00|33521.2|33481.2|33504.1|33489.1|33521.2|33494.1|33484.1|33461.2|100
1710227100000|2024-03-12 07:05:00|33496.6|33481.6|33489.1|33474.1|33506.6|33491.6|33486.6|33471.6|43
1710227400000|2024-03-12 07:10:00|33491.6|33476.6|33489.1|33474.1|33494.1|33479.1|33486.6|33471.6|13
1710227700000|2024-03-12 07:15:00|33486.6|33471.6|33481.6|33466.6|33486.6|33471.6|33476.6|33461.6|18
1710228000000|2024-03-12 07:20:00|33484.1|33469.1|33479.1|33464.1|33491.6|33476.6|33479.1|33464.1|44
1710228300000|2024-03-12 07:25:00|33476.6|33461.6|33474.1|33459.1|33476.6|33461.6|33469.1|33454.1|26
1710228600000|2024-03-12 07:30:00|33471.6|33456.6|33479.1|33464.1|33479.1|33464.1|33466.6|33451.6|16
1710228900000|2024-03-12 07:35:00|33476.6|33461.6|33474.1|33459.1|33479.1|33464.1|33474.1|33459.1|2
1710229200000|2024-03-12 07:40:00|33476.6|33461.6|33471.6|33456.6|33476.6|33461.6|33471.6|33456.6|1
1710229500000|2024-03-12 07:45:00|33469.1|33454.1|33464.1|33449.1|33471.6|33456.6|33459.1|33444.1|19
1710229800000|2024-03-12 07:50:00|33466.6|33451.6|33479.1|33464.1|33479.1|33464.1|33466.6|33451.6|30
1710230100000|2024-03-12 07:55:00|33476.6|33461.6|33461.6|33446.6|33481.6|33466.6|33459.1|33444.1|30
1710230400000|2024-03-12 08:00:00|33456.6|33441.6|33471.6|33456.6|33474.1|33459.1|33431.6|33416.6|636
1710230700000|2024-03-12 08:05:00|33474.1|33459.1|33441.6|33426.6|33489.1|33474.1|33431.6|33416.6|287
1710231000000|2024-03-12 08:10:00|33436.6|33421.6|33409.1|33394.1|33436.6|33421.6|33396.6|33381.6|315
1710231300000|2024-03-12 08:15:00|33411.6|33396.6|33401.6|33386.6|33411.6|33396.6|33381.6|33366.6|539
1710231600000|2024-03-12 08:20:00|33406.6|33391.6|33396.6|33381.6|33414.1|33399.1|33389.1|33374.1|201
1710231900000|2024-03-12 08:25:00|33391.6|33376.6|33354.1|33339.1|33399.1|33384.1|33351.6|33336.6|2328
1710232200000|2024-03-12 08:30:00|33351.6|33336.6|33381.6|33366.6|33386.6|33371.6|33351.6|33336.6|341
1710232500000|2024-03-12 08:35:00|33379.1|33364.1|33391.6|33376.6|33401.6|33386.6|33379.1|33364.1|3158
1710232800000|2024-03-12 08:40:00|33397.6|33382.6|33382.6|33367.6|33402.6|33387.6|33382.6|33367.6|728
1710233100000|2024-03-12 08:45:00|33385.1|33370.1|33382.6|33367.6|33385.1|33370.1|33352.6|33337.6|292
1710233400000|2024-03-12 08:50:00|33385.1|33370.1|33397.6|33382.6|33400.1|33385.1|33377.6|33362.6|1253
1710233700000|2024-03-12 08:55:00|33395.1|33380.1|33387.6|33372.6|33397.6|33382.6|33377.6|33362.6|166
1710234000000|2024-03-12 09:00:00|33390.1|33375.1|33382.6|33367.6|33397.6|33382.6|33372.6|33357.6|236
1710234300000|2024-03-12 09:05:00|33387.6|33372.6|33382.6|33367.6|33390.1|33375.1|33382.6|33367.6|152
1710234600000|2024-03-12 09:10:00|33385.1|33370.1|33372.6|33357.6|33390.1|33375.1|33367.6|33352.6|906
1710234900000|2024-03-12 09:15:00|33370.1|33355.1|33372.6|33357.6|33377.6|33362.6|33355.1|33340.1|399
1710235200000|2024-03-12 09:20:00|33375.1|33360.1|33380.1|33365.1|33382.6|33367.6|33367.6|33352.6|336
1710235500000|2024-03-12 09:25:00|33382.6|33367.6|33405.1|33390.1|33405.1|33390.1|33372.6|33357.6|1635
1710235800000|2024-03-12 09:30:00|33402.6|33387.6|33435.1|33420.1|33437.6|33422.6|33402.6|33387.6|235
1710236100000|2024-03-12 09:35:00|33437.6|33422.6|33437.6|33422.6|33442.6|33427.6|33420.1|33405.1|140
1710236400000|2024-03-12 09:40:00|33435.1|33420.1|33420.1|33405.1|33447.6|33432.6|33420.1|33405.1|399
1710236700000|2024-03-12 09:45:00|33422.6|33407.6|33432.6|33417.6|33437.6|33422.6|33412.6|33397.6|1650
1710237000000|2024-03-12 09:50:00|33430.1|33415.1|33427.6|33412.6|33437.6|33422.6|33422.6|33407.6|230
1710237300000|2024-03-12 09:55:00|33425.1|33410.1|33407.6|33392.6|33427.6|33412.6|33405.1|33390.1|109
1710237600000|2024-03-12 10:00:00|33405.1|33390.1|33437.6|33422.6|33437.6|33422.6|33402.6|33387.6|434
1710237900000|2024-03-12 10:05:00|33435.1|33420.1|33442.6|33427.6|33447.6|33432.6|33435.1|33420.1|100
1710238200000|2024-03-12 10:10:00|33440.1|33425.1|33445.1|33430.1|33452.6|33437.6|33440.1|33425.1|292
1710238500000|2024-03-12 10:15:00|33447.6|33432.6|33455.1|33440.1|33457.6|33442.6|33437.6|33422.6|668
1710238800000|2024-03-12 10:20:00|33452.6|33437.6|33452.6|33437.6|33462.6|33447.6|33447.6|33432.6|796
1710239100000|2024-03-12 10:25:00|33457.6|33442.6|33452.6|33437.6|33467.6|33452.6|33447.6|33432.6|2043
1710239400000|2024-03-12 10:30:00|33447.6|33432.6|33460.1|33445.1|33465.1|33450.1|33442.6|33427.6|743
1710239700000|2024-03-12 10:35:00|33457.6|33442.6|33477.6|33462.6|33477.6|33462.6|33457.6|33442.6|240
1710240000000|2024-03-12 10:40:00|33475.1|33460.1|33472.6|33457.6|33482.6|33467.6|33462.6|33447.6|664
1710240300000|2024-03-12 10:45:00|33475.1|33460.1|33462.6|33447.6|33487.6|33472.6|33457.6|33442.6|1054
1710240600000|2024-03-12 10:50:00|33457.6|33442.6|33472.6|33457.6|33472.6|33457.6|33452.6|33437.6|858
1710240900000|2024-03-12 10:55:00|33467.6|33452.6|33462.6|33447.6|33492.6|33477.6|33462.6|33447.6|578
1710241200000|2024-03-12 11:00:00|33465.1|33450.1|33477.6|33462.6|33480.1|33465.1|33457.6|33442.6|1459
1710241500000|2024-03-12 11:05:00|33472.6|33457.6|33452.6|33437.6|33475.1|33460.1|33452.6|33437.6|130
1710241800000|2024-03-12 11:10:00|33455.1|33440.1|33462.6|33447.6|33462.6|33447.6|33445.1|33430.1|151
1710242100000|2024-03-12 11:15:00|33457.6|33442.6|33457.6|33442.6|33467.6|33452.6|33452.6|33437.6|72
1710242400000|2024-03-12 11:20:00|33455.1|33440.1|33457.6|33442.6|33462.6|33447.6|33447.6|33432.6|2320
1710242700000|2024-03-12 11:25:00|33460.1|33445.1|33472.6|33457.6|33477.6|33462.6|33457.6|33442.6|269
1710243000000|2024-03-12 11:30:00|33470.1|33455.1|33497.6|33482.6|33502.6|33487.6|33467.6|33452.6|209
1710243300000|2024-03-12 11:35:00|33500.1|33485.1|33512.6|33497.6|33512.6|33497.6|33497.6|33482.6|141
1710243600000|2024-03-12 11:40:00|33510.1|33495.1|33512.6|33497.6|33520.1|33505.1|33507.6|33492.6|366
1710243900000|2024-03-12 11:45:00|33510.1|33495.1|33517.6|33502.6|33517.6|33502.6|33507.6|33492.6|1097
1710244200000|2024-03-12 11:50:00|33515.1|33500.1|33520.1|33505.1|33522.6|33507.6|33510.1|33495.1|178
1710244500000|2024-03-12 11:55:00|33522.6|33507.6|33502.6|33487.6|33522.6|33507.6|33497.6|33482.6|235
1710244800000|2024-03-12 12:00:00|33505.1|33490.1|33517.6|33502.6|33520.1|33505.1|33497.6|33482.6|202
1710245100000|2024-03-12 12:05:00|33520.1|33505.1|33497.6|33482.6|33520.1|33505.1|33495.1|33480.1|411
1710245400000|2024-03-12 12:10:00|33502.6|33487.6|33502.6|33487.6|33507.6|33492.6|33497.6|33482.6|211
1710245700000|2024-03-12 12:15:00|33500.1|33485.1|33502.6|33487.6|33507.6|33492.6|33497.6|33482.6|136
1710246000000|2024-03-12 12:20:00|33497.6|33482.6|33500.1|33485.1|33512.6|33497.6|33495.1|33480.1|217
1710246300000|2024-03-12 12:25:00|33502.6|33487.6|33495.1|33480.1|33502.6|33487.6|33492.6|33477.6|81
1710246600000|2024-03-12 12:30:00|33455.1|33440.1|33517.6|33502.6|33550.1|33535.1|33427.6|33412.6|1219
1710246900000|2024-03-12 12:35:00|33520.1|33505.1|33557.6|33542.6|33572.6|33557.6|33512.6|33497.6|403
1710247200000|2024-03-12 12:40:00|33554.3|33539.3|33554.3|33539.3|33574.3|33559.3|33549.3|33534.3|257
1710247500000|2024-03-12 12:45:00|33556.8|33541.8|33549.3|33534.3|33584.3|33569.3|33544.3|33529.3|380
1710247800000|2024-03-12 12:50:00|33554.3|33539.3|33509.3|33494.3|33559.3|33544.3|33509.3|33494.3|726
1710248100000|2024-03-12 12:55:00|33504.3|33489.3|33514.3|33499.3|33534.3|33519.3|33496.8|33481.8|1334
1710248400000|2024-03-12 13:00:00|33516.8|33501.8|33506.8|33491.8|33524.3|33509.3|33494.3|33479.3|373
1710248700000|2024-03-12 13:05:00|33504.3|33489.3|33514.3|33499.3|33534.3|33519.3|33484.3|33469.3|117
1710249000000|2024-03-12 13:10:00|33516.8|33501.8|33526.8|33511.8|33526.8|33511.8|33489.3|33474.3|225
1710249300000|2024-03-12 13:15:00|33524.3|33509.3|33524.3|33509.3|33529.3|33514.3|33514.3|33499.3|110
1710249600000|2024-03-12 13:20:00|33529.3|33514.3|33554.3|33539.3|33559.3|33544.3|33526.8|33511.8|271
1710249900000|2024-03-12 13:25:00|33556.8|33541.8|33566.8|33551.8|33569.3|33554.3|33556.8|33541.8|112
1710250200000|2024-03-12 13:30:00|33569.3|33554.3|33574.3|33559.3|33586.8|33571.8|33561.8|33546.8|251
1710250500000|2024-03-12 13:35:00|33569.3|33554.3|33524.3|33509.3|33571.8|33556.8|33524.3|33509.3|226
1710250800000|2024-03-12 13:40:00|33519.3|33504.3|33514.3|33499.3|33534.3|33519.3|33514.3|33499.3|292
1710251100000|2024-03-12 13:45:00|33516.8|33501.8|33479.3|33464.3|33516.8|33501.8|33469.3|33454.3|321
1710251400000|2024-03-12 13:50:00|33481.8|33466.8|33524.3|33509.3|33529.3|33514.3|33481.8|33466.8|374
1710251700000|2024-03-12 13:55:00|33526.8|33511.8|33601.8|33586.8|33601.8|33586.8|33524.3|33509.3|967
1710252000000|2024-03-12 14:00:00|33604.3|33589.3|33549.3|33534.3|33604.3|33589.3|33549.3|33534.3|234
1710252300000|2024-03-12 14:05:00|33551.8|33536.8|33551.8|33536.8|33569.3|33554.3|33544.3|33529.3|138
1710252600000|2024-03-12 14:10:00|33554.3|33539.3|33574.3|33559.3|33579.3|33564.3|33549.3|33534.3|216
1710252900000|2024-03-12 14:15:00|33569.3|33554.3|33574.3|33559.3|33586.8|33571.8|33569.3|33554.3|453
1710253200000|2024-03-12 14:20:00|33571.8|33556.8|33594.3|33579.3|33594.3|33579.3|33564.3|33549.3|2445
1710253500000|2024-03-12 14:25:00|33596.8|33581.8|33599.3|33584.3|33601.8|33586.8|33594.3|33579.3|691
1710253800000|2024-03-12 14:30:00|33596.8|33581.8|33599.3|33584.3|33604.3|33589.3|33584.3|33569.3|180
1710254100000|2024-03-12 14:35:00|33596.8|33581.8|33619.3|33604.3|33621.8|33606.8|33589.3|33574.3|214
1710254400000|2024-03-12 14:40:00|33621.8|33606.8|33654.3|33639.3|33656.8|33641.8|33619.3|33604.3|573
1710254700000|2024-03-12 14:45:00|33649.3|33634.3|33679.3|33664.3|33679.3|33664.3|33644.3|33629.3|256
1710255000000|2024-03-12 14:50:00|33684.3|33669.3|33684.3|33669.3|33684.3|33669.3|33674.3|33659.3|341
1710255300000|2024-03-12 14:55:00|33686.8|33671.8|33679.3|33664.3|33686.8|33671.8|33669.3|33654.3|167
1710255600000|2024-03-12 15:00:00|33681.8|33666.8|33684.3|33669.3|33694.3|33679.3|33669.3|33654.3|323
1710255900000|2024-03-12 15:05:00|33686.8|33671.8|33704.3|33689.3|33709.3|33694.3|33686.8|33671.8|149
1710256200000|2024-03-12 15:10:00|33702.3|33687.3|33702.3|33687.3|33717.3|33702.3|33692.3|33677.3|284
1710256500000|2024-03-12 15:15:00|33699.8|33684.8|33737.3|33722.3|33737.3|33722.3|33697.3|33682.3|217
1710256800000|2024-03-12 15:20:00|33734.8|33719.8|33732.3|33717.3|33742.3|33727.3|33724.8|33709.8|348
1710257100000|2024-03-12 15:25:00|33734.8|33719.8|33722.3|33707.3|33737.3|33722.3|33712.3|33697.3|168
1710257400000|2024-03-12 15:30:00|33719.8|33704.8|33747.3|33732.3|33747.3|33732.3|33712.3|33697.3|313
1710257700000|2024-03-12 15:35:00|33749.8|33734.8|33782.3|33767.3|33787.3|33772.3|33742.3|33727.3|254
1710258000000|2024-03-12 15:40:00|33784.8|33769.8|33742.3|33727.3|33787.3|33772.3|33739.8|33724.8|224
1710258300000|2024-03-12 15:45:00|33739.8|33724.8|33747.3|33732.3|33747.3|33732.3|33729.8|33714.8|159
1710258600000|2024-03-12 15:50:00|33752.3|33737.3|33784.8|33769.8|33787.3|33772.3|33747.3|33732.3|317
1710258900000|2024-03-12 15:55:00|33782.3|33767.3|33792.3|33777.3|33792.3|33777.3|33782.3|33767.3|455
1710259200000|2024-03-12 16:00:00|33789.8|33774.8|33772.3|33757.3|33789.8|33774.8|33767.3|33752.3|295
1710259500000|2024-03-12 16:05:00|33777.3|33762.3|33762.3|33747.3|33792.3|33777.3|33762.3|33747.3|163
1710259800000|2024-03-12 16:10:00|33764.8|33749.8|33767.3|33752.3|33772.3|33757.3|33762.3|33747.3|325
1710260100000|2024-03-12 16:15:00|33764.8|33749.8|33767.3|33752.3|33767.3|33752.3|33762.3|33747.3|184
1710260400000|2024-03-12 16:20:00|33769.8|33754.8|33752.3|33737.3|33772.3|33757.3|33747.3|33732.3|367
1710260700000|2024-03-12 16:25:00|33754.8|33739.8|33752.3|33737.3|33754.8|33739.8|33739.8|33724.8|724
1710261000000|2024-03-12 16:30:00|33754.8|33739.8|33762.3|33747.3|33762.3|33747.3|33752.3|33737.3|1211
1710261300000|2024-03-12 16:35:00|33759.8|33744.8|33759.8|33744.8|33767.3|33752.3|33752.3|33737.3|422
1710261600000|2024-03-12 16:40:00|33762.3|33747.3|33752.3|33737.3|33772.3|33757.3|33752.3|33737.3|377
1710261900000|2024-03-12 16:45:00|33747.3|33732.3|33727.3|33712.3|33747.3|33732.3|33714.8|33699.8|103
1710262200000|2024-03-12 16:50:00|33729.8|33709.8|33734.8|33714.8|33734.8|33714.8|33729.8|33709.8|40
1710262500000|2024-03-12 16:55:00|33739.8|33719.8|33724.8|33704.8|33739.8|33719.8|33724.8|33699.8|507
1710262800000|2024-03-12 17:00:00|33729.8|33709.8|33724.8|33699.8|33734.8|33714.8|33709.8|33689.8|89
1710263100000|2024-03-12 17:05:00|33719.8|33704.8|33709.8|33689.8|33729.8|33704.8|33704.8|33679.8|56
1710263400000|2024-03-12 17:10:00|33714.8|33684.8|33719.8|33699.8|33724.8|33704.8|33709.8|33684.8|26
1710263700000|2024-03-12 17:15:00|33724.8|33704.8|33744.8|33719.8|33744.8|33724.8|33719.8|33699.8|21
1710264000000|2024-03-12 17:20:00|33749.8|33724.8|33754.8|33729.8|33759.8|33739.8|33744.8|33719.8|33
1710264300000|2024-03-12 17:25:00|33759.8|33734.8|33754.8|33734.8|33764.8|33739.8|33744.8|33724.8|26
1710264600000|2024-03-12 17:30:00|33759.8|33729.8|33754.8|33734.8|33759.8|33734.8|33749.8|33729.8|29
1710264900000|2024-03-12 17:35:00|33749.8|33729.8|33754.8|33734.8|33759.8|33739.8|33749.8|33729.8|14
1710265200000|2024-03-12 17:40:00|33759.8|33739.8|33764.8|33744.8|33764.8|33744.8|33754.8|33734.8|6
1710265500000|2024-03-12 17:45:00|33759.8|33739.8|33759.8|33739.8|33764.8|33739.8|33754.8|33734.8|1
1710265800000|2024-03-12 17:50:00|33754.8|33734.8|33749.8|33729.8|33759.8|33739.8|33744.8|33724.8|8
1710266100000|2024-03-12 17:55:00|33754.8|33734.8|33759.8|33739.8|33764.8|33744.8|33749.8|33734.8|5
1710266400000|2024-03-12 18:00:00|33764.8|33744.8|33764.8|33744.8|33769.8|33749.8|33759.8|33739.8|2
1710266700000|2024-03-12 18:05:00|33769.8|33749.8|33764.8|33744.8|33769.8|33749.8|33764.8|33744.8|3
1710267000000|2024-03-12 18:10:00|33769.8|33749.8|33759.8|33739.8|33784.8|33764.8|33759.8|33739.8|16
1710267300000|2024-03-12 18:15:00|33764.8|33744.8|33764.8|33744.8|33769.8|33749.8|33754.8|33734.8|24
1710267600000|2024-03-12 18:20:00|33769.8|33749.8|33774.8|33754.8|33779.8|33759.8|33769.8|33749.8|2
1710267900000|2024-03-12 18:25:00|33779.8|33759.8|33794.8|33769.8|33794.8|33774.8|33774.8|33754.8|11
1710268200000|2024-03-12 18:30:00|33789.8|33774.8|33794.8|33769.8|33804.8|33784.8|33784.8|33764.8|43
1710268500000|2024-03-12 18:35:00|33799.8|33774.8|33789.8|33769.8|33799.8|33774.8|33784.8|33764.8|21
1710268800000|2024-03-12 18:40:00|33784.8|33764.8|33759.8|33739.8|33784.8|33764.8|33759.8|33734.8|12
1710269100000|2024-03-12 18:45:00|33764.8|33744.8|33774.8|33754.8|33774.8|33754.8|33759.8|33744.8|7
1710269400000|2024-03-12 18:50:00|33779.8|33759.8|33789.8|33769.8|33789.8|33769.8|33779.8|33759.8|11
1710269700000|2024-03-12 18:55:00|33784.8|33764.8|33789.8|33764.8|33794.8|33774.8|33784.8|33764.8|2
1710270000000|2024-03-12 19:00:00|33784.8|33769.8|33794.8|33774.8|33794.8|33774.8|33784.8|33759.8|0
1710270300000|2024-03-12 19:05:00|33789.8|33769.8|33794.8|33774.8|33794.8|33774.8|33789.8|33769.8|1
1710270600000|2024-03-12 19:10:00|||||||||6
1710270900000|2024-03-12 19:15:00|33789.8|33769.8|33789.8|33769.8|33789.8|33774.8|33779.8|33759.8|5
1710271200000|2024-03-12 19:20:00|33794.8|33764.8|33799.8|33779.8|33804.8|33779.8|33794.8|33764.8|7
1710271500000|2024-03-12 19:25:00|33804.8|33774.8|33797.3|33782.3|33804.8|33782.3|33794.8|33774.8|28
1710271800000|2024-03-12 19:30:00|33794.8|33779.8|33787.3|33772.3|33794.8|33779.8|33784.8|33769.8|10
1710272100000|2024-03-12 19:35:00|33784.8|33769.8|33792.3|33777.3|33797.3|33782.3|33779.8|33764.8|12
1710272400000|2024-03-12 19:40:00|33794.8|33779.8|33789.8|33774.8|33799.8|33784.8|33787.3|33772.3|16
1710272700000|2024-03-12 19:45:00|33787.3|33772.3|33794.8|33779.8|33797.3|33782.3|33787.3|33772.3|2
1710273000000|2024-03-12 19:50:00|33792.3|33777.3|33799.8|33784.8|33799.8|33784.8|33787.3|33772.3|18
1710273300000|2024-03-12 19:55:00|33802.3|33787.3|33804.8|33789.8|33807.3|33792.3|33799.8|33784.8|12
1710273600000|2024-03-12 20:00:00|33802.3|33787.3|33799.8|33784.8|33804.8|33789.8|33799.8|33784.8|2
1710274200000|2024-03-12 20:10:00|33802.3|33787.3|33807.3|33792.3|33814.8|33799.8|33802.3|33787.3|4
1710274500000|2024-03-12 20:15:00|33804.8|33789.8|33804.8|33789.8|33807.3|33792.3|33804.8|33789.8|0
1710274800000|2024-03-12 20:20:00|33802.3|33787.3|33802.3|33787.3|33804.8|33789.8|33799.8|33784.8|9
1710275100000|2024-03-12 20:25:00|33804.8|33789.8|33807.3|33792.3|33812.3|33797.3|33804.8|33789.8|9
1710275400000|2024-03-12 20:30:00|33804.8|33789.8|33844.8|33829.8|33844.8|33829.8|33804.8|33789.8|116
1710275700000|2024-03-12 20:35:00|33842.3|33827.3|33832.3|33817.3|33854.8|33839.8|33832.3|33817.3|48
1710276000000|2024-03-12 20:40:00|33834.8|33819.8|33829.8|33814.8|33834.8|33819.8|33824.8|33809.8|3
1710276300000|2024-03-12 20:45:00|33827.3|33812.3|33832.3|33817.3|33832.3|33817.3|33827.3|33812.3|12
1710276600000|2024-03-12 20:50:00|33834.8|33819.8|33832.3|33817.3|33839.8|33824.8|33832.3|33817.3|21
1710276900000|2024-03-12 20:55:00|33824.8|33809.8|33829.8|33814.8|33837.3|33822.3|33824.8|33809.8|27
1710277200000|2024-03-12 21:00:00|33849.6|33809.6|33851.6|33811.6|33852.9|33812.9|33849.6|33809.6|0
1710277500000|2024-03-12 21:05:00|33851.5|33811.5|33852.9|33812.9|33852.9|33812.9|33850.9|33810.9|0
1710277800000|2024-03-12 21:10:00|33853.6|33813.6|33853.6|33813.6|33853.6|33813.6|33852.9|33812.9|0
1710278100000|2024-03-12 21:15:00|33854.3|33814.3|33854.3|33814.3|33855|33815|33852.9|33812.9|0
1710278400000|2024-03-12 21:20:00|33853.6|33813.6|33855|33815|33856.4|33816.4|33853.6|33813.6|0
1710278700000|2024-03-12 21:25:00|33854.9|33814.9|33856.3|33816.3|33856.4|33816.4|33854.3|33814.3|0
1710279000000|2024-03-12 21:30:00|33856.4|33816.4|33853.6|33813.6|33856.4|33816.4|33853.6|33813.6|0
1710279300000|2024-03-12 21:35:00|33852.9|33812.9|33851.6|33811.6|33853.6|33813.6|33851.6|33811.6|0
1710279600000|2024-03-12 21:40:00|33851.5|33811.5|33851.6|33811.6|33852.9|33812.9|33848.1|33808.1|0
1710279900000|2024-03-12 21:45:00|33852.2|33812.2|33850.2|33810.2|33852.9|33812.9|33850.2|33810.2|0
1710280200000|2024-03-12 21:50:00|33850.9|33810.9|33850.2|33810.2|33850.9|33810.9|33849.5|33809.5|0
1710280500000|2024-03-12 21:55:00|33850.9|33810.9|33850.9|33810.9|33851.6|33811.6|33848.8|33808.8|0
1710280800000|2024-03-12 22:00:00|33850.6|33810.6|33842|33802|33852.9|33812.9|33841.3|33801.3|0
1710281100000|2024-03-12 22:05:00|33843.3|33803.3|33848.8|33808.8|33849.5|33809.5|33842|33802|0
1710281400000|2024-03-12 22:10:00|33848.9|33808.9|33861.2|33821.2|33861.2|33821.2|33848.8|33808.8|0
1710281700000|2024-03-12 22:15:00|33861.8|33821.8|33866.6|33826.6|33866.6|33826.6|33861.1|33821.1|0
1710282000000|2024-03-12 22:20:00|33867.3|33827.3|33870|33830|33871.4|33831.4|33866.6|33826.6|0
1710282300000|2024-03-12 22:25:00|33870.7|33830.7|33871.4|33831.4|33873.5|33833.5|33870|33830|0
1710282600000|2024-03-12 22:30:00|33872.1|33832.1|33874.8|33834.8|33876.2|33836.2|33871.4|33831.4|0
1710282900000|2024-03-12 22:35:00|33873.5|33833.5|33871.4|33831.4|33876.2|33836.2|33871.4|33831.4|0
1710283200000|2024-03-12 22:40:00|33871.3|33831.3|33870|33830|33871.4|33831.4|33864.6|33824.6|0
1710283500000|2024-03-12 22:45:00|33870.7|33830.7|33871.4|33831.4|33872.8|33832.8|33870|33830|0
1710283800000|2024-03-12 22:50:00|33872.1|33832.1|33872.8|33832.8|33877.6|33837.6|33871.4|33831.4|0
1710284100000|2024-03-12 22:55:00|33872.7|33832.7|33868|33828|33874.8|33834.8|33868|33828|0
1710284400000|2024-03-12 23:00:00|33870|33830|33870|33830|33871.4|33831.4|33861.8|33821.8|0
1710284700000|2024-03-12 23:05:00|33870.1|33830.1|33870|33830|33872.8|33832.8|33870|33830|0
1710285000000|2024-03-12 23:10:00|33868.7|33828.7|33872.8|33832.8|33872.8|33832.8|33868|33828|0
1710285300000|2024-03-12 23:15:00|33873.5|33833.5|33879.6|33839.6|33879.6|33839.6|33872.8|33832.8|0
1710285600000|2024-03-12 23:20:00|33880.3|33840.3|33884.4|33844.4|33887.8|33847.8|33879.6|33839.6|0
1710285900000|2024-03-12 23:25:00|33884.3|33844.3|33879.6|33839.6|33885.1|33845.1|33878.9|33838.9|0
1710286200000|2024-03-12 23:30:00|33880.3|33840.3|33881.2|33841.2|33882.6|33842.6|33877.8|33837.8|0
1710286500000|2024-03-12 23:35:00|33880.5|33840.5|33875.1|33835.1|33881.2|33841.2|33875.1|33835.1|0
1710286800000|2024-03-12 23:40:00|33875.7|33835.7|33872.6|33832.6|33876.7|33836.7|33871.9|33831.9|0
1710287100000|2024-03-12 23:45:00|33873.3|33833.3|33871.9|33831.9|33873.3|33833.3|33870.5|33830.5|0
1710287400000|2024-03-12 23:50:00|33871.2|33831.2|33871.9|33831.9|33871.9|33831.9|33868.5|33828.5|0
1710287700000|2024-03-12 23:55:00|33871.2|33831.2|33871.9|33831.9|33875.3|33835.3|33868.5|33828.5|0
1710288000000|2024-03-13 00:00:00|33872.6|33832.6|33868.5|33828.5|33872.6|33832.6|33865.1|33825.1|0
1710288300000|2024-03-13 00:05:00|33867.8|33827.8|33865.1|33825.1|33871.9|33831.9|33865.1|33825.1|0
1710288600000|2024-03-13 00:10:00|33866.4|33826.4|33865.1|33825.1|33867.1|33827.1|33864.4|33824.4|0
1710288900000|2024-03-13 00:15:00|33865|33825|33854|33814|33867.1|33827.1|33850.6|33810.6|0
1710289200000|2024-03-13 00:20:00|33850.7|33810.7|33864.1|33824.1|33864.2|33824.2|33844.1|33804.1|0
1710289500000|2024-03-13 00:25:00|33857.5|33817.5|33857.4|33817.4|33857.5|33817.5|33854.1|33814.1|0
1710289800000|2024-03-13 00:30:00|33857.3|33817.3|33844|33804|33857.3|33817.3|33840.7|33800.7|0
1710290100000|2024-03-13 00:35:00|33843.9|33803.9|33830.5|33790.5|33844|33804|33830.5|33790.5|0
1710290400000|2024-03-13 00:40:00|33830.6|33790.6|33820.2|33780.2|33830.6|33790.6|33810.2|33770.2|0
1710290700000|2024-03-13 00:45:00|33823.5|33783.5|33823.7|33783.7|33830.4|33790.4|33823.5|33783.5|0
1710291000000|2024-03-13 00:50:00|33823.6|33783.6|33817|33777|33823.7|33783.7|33816.9|33776.9|0
1710291300000|2024-03-13 00:55:00|33816.9|33776.9|33810.3|33770.3|33816.9|33776.9|33803.6|33763.6|0
1710291600000|2024-03-13 01:00:00|33810.4|33770.4|33810.3|33770.3|33810.4|33770.4|33806.9|33766.9|0
1710291900000|2024-03-13 01:05:00|33810.2|33770.2|33810.2|33770.2|33810.3|33770.3|33803.5|33763.5|0
1710292200000|2024-03-13 01:10:00|33810.1|33770.1|33803.5|33763.5|33810.3|33770.3|33803.4|33763.4|0
1710292500000|2024-03-13 01:15:00|33803.4|33763.4|33810.2|33770.2|33810.2|33770.2|33803.4|33763.4|0
1710292800000|2024-03-13 01:20:00|33803.6|33763.6|33797|33757|33803.6|33763.6|33793.5|33753.5|0
1710293100000|2024-03-13 01:25:00|33796.9|33756.9|33797|33757|33797|33757|33790.3|33750.3|0
1710293400000|2024-03-13 01:30:00|33797.1|33757.1|33797|33757|33797.1|33757.1|33790.3|33750.3|0
1710293700000|2024-03-13 01:35:00|33796.9|33756.9|33796.9|33756.9|33797|33757|33783.5|33743.5|0
1710294000000|2024-03-13 01:40:00|33793.6|33753.6|33796.8|33756.8|33796.9|33756.9|33790.1|33750.1|0
1710294300000|2024-03-13 01:45:00|33796.9|33756.9|33790.3|33750.3|33796.9|33756.9|33790.2|33750.2|0
1710294600000|2024-03-13 01:50:00|33790.2|33750.2|33790.2|33750.2|33790.3|33750.3|33790.2|33750.2|0
1710294900000|2024-03-13 01:55:00|33790.3|33750.3|33793.6|33753.6|33796.9|33756.9|33790.2|33750.2|0
1710295200000|2024-03-13 02:00:00|33790.3|33750.3|33790.3|33750.3|33797|33757|33790.2|33750.2|0
1710295500000|2024-03-13 02:05:00|33796.9|33756.9|33796.9|33756.9|33796.9|33756.9|33796.9|33756.9|0
1710295800000|2024-03-13 02:10:00|33797|33757|33797.1|33757.1|33797.1|33757.1|33797|33757|0
1710296100000|2024-03-13 02:15:00|33797|33757|33790.4|33750.4|33797.1|33757.1|33790.4|33750.4|0
1710296400000|2024-03-13 02:20:00|33790.3|33750.3|33790.5|33750.5|33790.5|33750.5|33790.3|33750.3|0
1710296700000|2024-03-13 02:25:00|33790.4|33750.4|33777|33737|33790.4|33750.4|33777|33737|0
1710297000000|2024-03-13 02:30:00|33777.1|33737.1|33776.9|33736.9|33777.1|33737.1|33776.9|33736.9|0
1710297300000|2024-03-13 02:35:00|33777|33737|33763.4|33723.4|33777|33737|33763.3|33723.3|0
1710297600000|2024-03-13 02:40:00|33763.3|33723.3|33770.1|33730.1|33770.1|33730.1|33756.7|33716.7|0
1710297900000|2024-03-13 02:45:00|33763.4|33723.4|33763.2|33723.2|33766.7|33726.7|33756.5|33716.5|0
1710298200000|2024-03-13 02:50:00|33763.3|33723.3|33770.1|33730.1|33770.1|33730.1|33763.3|33723.3|0
1710298500000|2024-03-13 02:55:00|33770|33730|33762.4|33722.4|33770.1|33730.1|33762.4|33722.4|0
1710298800000|2024-03-13 03:00:00|33762.3|33722.3|33762.4|33722.4|33762.5|33722.5|33755.7|33715.7|0
1710299100000|2024-03-13 03:05:00|33762.3|33722.3|33755.6|33715.6|33762.3|33722.3|33755.6|33715.6|0
1710299400000|2024-03-13 03:10:00|33755.7|33715.7|33755.6|33715.6|33762.4|33722.4|33755.6|33715.6|0
1710299700000|2024-03-13 03:15:00|33755.5|33715.5|33762.2|33722.2|33762.2|33722.2|33755.4|33715.4|0
1710300000000|2024-03-13 03:20:00|33762.3|33722.3|33769|33729|33769.1|33729.1|33762.2|33722.2|0
1710300300000|2024-03-13 03:25:00|33768.9|33728.9|33769.1|33729.1|33769.1|33729.1|33768.9|33728.9|0
1710300600000|2024-03-13 03:30:00|33769|33729|33769.1|33729.1|33772.5|33732.5|33769|33729|0
1710300900000|2024-03-13 03:35:00|33769.2|33729.2|33762.4|33722.4|33769.2|33729.2|33762.4|33722.4|0
1710301200000|2024-03-13 03:40:00|33762.2|33722.2|33769|33729|33769|33729|33758.9|33718.9|0
1710301500000|2024-03-13 03:45:00|33769.1|33729.1|33782.5|33742.5|33782.5|33742.5|33769|33729|0
1710301800000|2024-03-13 03:50:00|33782.6|33742.6|33782.6|33742.6|33782.6|33742.6|33782.4|33742.4|0
1710302100000|2024-03-13 03:55:00|33782.5|33742.5|33782.5|33742.5|33782.6|33742.6|33782.5|33742.5|0
1710302400000|2024-03-13 04:00:00|33782.6|33742.6|33782.6|33742.6|33782.7|33742.7|33782.6|33742.6|0
1710302700000|2024-03-13 04:05:00|33782.7|33742.7|33782.7|33742.7|33782.8|33742.8|33782.7|33742.7|0
1710303000000|2024-03-13 04:10:00|33782.9|33742.9|33789.5|33749.5|33792.9|33752.9|33782.9|33742.9|0
1710303300000|2024-03-13 04:15:00|33789.4|33749.4|33789.3|33749.3|33789.5|33749.5|33789.3|33749.3|0
1710303900000|2024-03-13 04:25:00|33789.4|33749.4|33796|33756|33796|33756|33789.3|33749.3|0
1710304200000|2024-03-13 04:30:00|33796.1|33756.1|33796.1|33756.1|33796.1|33756.1|33796.1|33756.1|0
1710304500000|2024-03-13 04:35:00|33796|33756|33796.1|33756.1|33796.1|33756.1|33796|33756|0
1710304800000|2024-03-13 04:40:00|33796|33756|33796.1|33756.1|33796.1|33756.1|33796|33756|0
1710305100000|2024-03-13 04:45:00|33796.2|33756.2|33796.2|33756.2|33796.2|33756.2|33796.1|33756.1|0
1710305400000|2024-03-13 04:50:00|33802.8|33762.8|33802.9|33762.9|33803|33763|33802.8|33762.8|0
1710305700000|2024-03-13 04:55:00|33796.2|33756.2|33802.9|33762.9|33802.9|33762.9|33796.2|33756.2|0
1710306000000|2024-03-13 05:00:00|33803|33763|33796.5|33756.5|33803.1|33763.1|33796.4|33756.4|0
1710306300000|2024-03-13 05:05:00|33796.6|33756.6|33796.6|33756.6|33796.7|33756.7|33796.5|33756.5|0
1710306600000|2024-03-13 05:10:00|33796.5|33756.5|33796.5|33756.5|33796.6|33756.6|33796.5|33756.5|0
1710306900000|2024-03-13 05:15:00|33793.2|33753.2|33796.5|33756.5|33796.5|33756.5|33793.1|33753.1|0
1710307200000|2024-03-13 05:20:00|33796.4|33756.4|33803.2|33763.2|33803.2|33763.2|33796.4|33756.4|0
1710307500000|2024-03-13 05:25:00|33803.3|33763.3|33810|33770|33810.1|33770.1|33803.3|33763.3|0
1710307800000|2024-03-13 05:30:00|33810.1|33770.1|33810|33770|33810.1|33770.1|33809.9|33769.9|0
1710308100000|2024-03-13 05:35:00|33809.9|33769.9|33817.5|33777.5|33817.7|33777.7|33809.9|33769.9|0
1710308400000|2024-03-13 05:40:00|33817.6|33777.6|33817.4|33777.4|33817.6|33777.6|33810.8|33770.8|0
1710308700000|2024-03-13 05:45:00|33817.5|33777.5|33817.6|33777.6|33817.6|33777.6|33810.8|33770.8|0
1710309000000|2024-03-13 05:50:00|33817.7|33777.7|33817.6|33777.6|33817.7|33777.7|33817.5|33777.5|0
1710309300000|2024-03-13 05:55:00|33817.7|33777.7|33817.7|33777.7|33817.9|33777.9|33817.6|33777.6|0
1710309600000|2024-03-13 06:00:00|33817.6|33777.6|33810.8|33770.8|33817.6|33777.6|33810.7|33770.7|0
1710309900000|2024-03-13 06:05:00|33810.9|33770.9|33814.1|33774.1|33817.5|33777.5|33810.8|33770.8|0
1710310200000|2024-03-13 06:10:00|33814.2|33774.2|33810.9|33770.9|33814.2|33774.2|33810.8|33770.8|0
1710310500000|2024-03-13 06:15:00|33810.8|33770.8|33810.8|33770.8|33810.8|33770.8|33810.7|33770.7|0
1710310800000|2024-03-13 06:20:00|33807.4|33767.4|33800.7|33760.7|33807.5|33767.5|33800.6|33760.6|0
1710311100000|2024-03-13 06:25:00|33804|33764|33797.2|33757.2|33804|33764|33797.2|33757.2|0
1710311400000|2024-03-13 06:30:00|33797.3|33757.3|33804|33764|33804|33764|33797.2|33757.2|0
1710311700000|2024-03-13 06:35:00|33804.1|33764.1|33804.2|33764.2|33804.2|33764.2|33804|33764|0
1710312000000|2024-03-13 06:40:00|33804.1|33764.1|33804.1|33764.1|33804.1|33764.1|33804|33764|0
1710312300000|2024-03-13 06:45:00|33803.8|33763.8|33803.6|33763.6|33803.8|33763.8|33803.6|33763.6|0
1710312600000|2024-03-13 06:50:00|33803.7|33763.7|33810.5|33770.5|33810.5|33770.5|33803.6|33763.6|0
1710312900000|2024-03-13 06:55:00|33817.1|33777.1|33817.1|33777.1|33823.8|33783.8|33810.4|33770.4|0
1710313200000|2024-03-13 07:00:00|33817.5|33777.5|33812.3|33797.3|33837.6|33812.3|33789.8|33774.8|80
1710313500000|2024-03-13 07:05:00|33819.8|33804.8|33814.8|33799.8|33822.3|33807.3|33802.3|33787.3|24
1710313800000|2024-03-13 07:10:00|33817.3|33802.3|33829.8|33814.8|33837.3|33822.3|33814.8|33799.8|36
1710314100000|2024-03-13 07:15:00|33832.3|33817.3|33837.3|33822.3|33837.3|33822.3|33822.3|33807.3|44
1710314400000|2024-03-13 07:20:00|33834.8|33819.8|33834.8|33819.8|33852.3|33837.3|33832.3|33817.3|46
1710314700000|2024-03-13 07:25:00|33832.3|33817.3|33839.8|33824.8|33842.3|33827.3|33832.3|33817.3|31
1710315000000|2024-03-13 07:30:00|33837.3|33822.3|33819.8|33804.8|33842.3|33827.3|33817.3|33802.3|15
1710315300000|2024-03-13 07:35:00|33822.3|33807.3|33817.3|33802.3|33822.3|33807.3|33814.8|33799.8|10
1710315600000|2024-03-13 07:40:00|33814.8|33799.8|33797.3|33782.3|33814.8|33799.8|33797.3|33782.3|29
1710315900000|2024-03-13 07:45:00|33794.8|33779.8|33802.3|33787.3|33802.3|33787.3|33794.8|33779.8|17
1710316200000|2024-03-13 07:50:00|33799.8|33784.8|33812.3|33797.3|33812.3|33797.3|33799.8|33784.8|14
1710316500000|2024-03-13 07:55:00|33809.8|33794.8|33804.8|33789.8|33812.3|33797.3|33802.3|33787.3|49
1710316800000|2024-03-13 08:00:00|33802.3|33787.3|33814.8|33799.8|33817.3|33802.3|33787.3|33772.3|826
1710317100000|2024-03-13 08:05:00|33812.3|33797.3|33837.3|33822.3|33847.3|33832.3|33812.3|33797.3|478
1710317400000|2024-03-13 08:10:00|33842.3|33827.3|33844.8|33829.8|33852.3|33837.3|33837.3|33822.3|397
1710317700000|2024-03-13 08:15:00|33847.3|33832.3|33872.3|33857.3|33872.3|33857.3|33847.3|33832.3|252
1710318000000|2024-03-13 08:20:00|33869.8|33854.8|33832.3|33817.3|33879.8|33864.8|33832.3|33817.3|502
1710318300000|2024-03-13 08:25:00|33829.8|33814.8|33797.3|33782.3|33832.3|33817.3|33789.8|33774.8|366
1710318600000|2024-03-13 08:30:00|33799.8|33784.8|33819.8|33804.8|33822.3|33807.3|33777.3|33762.3|1250
1710318900000|2024-03-13 08:35:00|33817.3|33802.3|33852.3|33837.3|33857.3|33842.3|33817.3|33802.3|222
1710319200000|2024-03-13 08:40:00|33854.8|33839.8|33822.3|33807.3|33872.3|33857.3|33819.8|33804.8|354
1710319500000|2024-03-13 08:45:00|33827.3|33812.3|33824.8|33809.8|33832.3|33817.3|33812.3|33797.3|156
1710319800000|2024-03-13 08:50:00|33822.3|33807.3|33824.8|33809.8|33827.3|33812.3|33807.3|33792.3|930
1710320100000|2024-03-13 08:55:00|33822.3|33807.3|33811.7|33796.7|33827.3|33812.3|33811.7|33796.7|3772
1710320400000|2024-03-13 09:00:00|33814.2|33799.2|33819.2|33804.2|33826.7|33811.7|33806.7|33791.7|303
1710320700000|2024-03-13 09:05:00|33821.7|33806.7|33841.7|33826.7|33846.7|33831.7|33816.7|33801.7|231
1710321000000|2024-03-13 09:10:00|33839.2|33824.2|33856.7|33841.7|33866.7|33851.7|33831.7|33816.7|365
1710321300000|2024-03-13 09:15:00|33861.7|33846.7|33869.2|33854.2|33871.7|33856.7|33846.7|33831.7|219
1710321600000|2024-03-13 09:20:00|33871.7|33856.7|33876.7|33861.7|33876.7|33861.7|33861.7|33846.7|299
1710321900000|2024-03-13 09:25:00|33881.7|33866.7|33911.7|33896.7|33911.7|33896.7|33871.7|33856.7|493
1710322200000|2024-03-13 09:30:00|33909.2|33894.2|33899.2|33884.2|33916.7|33901.7|33896.7|33881.7|235
1710322500000|2024-03-13 09:35:00|33896.7|33881.7|33931.7|33916.7|33931.7|33916.7|33896.7|33881.7|541
1710322800000|2024-03-13 09:40:00|33929.2|33914.2|33914.2|33899.2|33931.7|33916.7|33911.7|33896.7|1859
1710323100000|2024-03-13 09:45:00|33911.7|33896.7|33911.7|33896.7|33921.7|33906.7|33906.7|33891.7|164
1710323400000|2024-03-13 09:50:00|33909.2|33894.2|33916.7|33901.7|33916.7|33901.7|33901.7|33886.7|218
1710323700000|2024-03-13 09:55:00|33919.2|33904.2|33916.7|33901.7|33921.7|33906.7|33906.7|33891.7|276
1710324000000|2024-03-13 10:00:00|33914.2|33899.2|33921.7|33906.7|33926.7|33911.7|33911.7|33896.7|169
1710324300000|2024-03-13 10:05:00|33926.7|33911.7|33906.7|33891.7|33926.7|33911.7|33901.7|33886.7|415
1710324600000|2024-03-13 10:10:00|33911.7|33896.7|33919.2|33904.2|33926.7|33911.7|33904.2|33889.2|611
1710324900000|2024-03-13 10:15:00|33916.7|33901.7|33916.7|33901.7|33921.7|33906.7|33906.7|33891.7|217
1710325200000|2024-03-13 10:20:00|33919.2|33904.2|33936.7|33921.7|33941.7|33926.7|33911.7|33896.7|278
1710325500000|2024-03-13 10:25:00|33939.2|33924.2|33961.7|33946.7|33964.2|33949.2|33939.2|33924.2|382
1710325800000|2024-03-13 10:30:00|33959.2|33944.2|33936.7|33921.7|33966.7|33951.7|33936.7|33921.7|104
1710326100000|2024-03-13 10:35:00|33934.2|33919.2|33944.2|33929.2|33944.2|33929.2|33931.7|33916.7|304
1710326400000|2024-03-13 10:40:00|33946.7|33931.7|33949.2|33934.2|33951.7|33936.7|33941.7|33926.7|197
1710326700000|2024-03-13 10:45:00|33951.7|33936.7|33936.7|33921.7|33951.7|33936.7|33934.2|33919.2|217
1710327000000|2024-03-13 10:50:00|33939.2|33924.2|33924.2|33909.2|33941.7|33926.7|33924.2|33909.2|130
1710327300000|2024-03-13 10:55:00|33926.7|33911.7|33934.2|33919.2|33936.7|33921.7|33924.2|33909.2|104
1710327600000|2024-03-13 11:00:00|33936.7|33921.7|33941.7|33926.7|33941.7|33926.7|33926.7|33911.7|649
1710327900000|2024-03-13 11:05:00|33936.7|33921.7|33926.7|33911.7|33946.7|33931.7|33924.2|33909.2|74
1710328200000|2024-03-13 11:10:00|33931.7|33916.7|33931.7|33916.7|33936.7|33921.7|33926.7|33911.7|85
1710328500000|2024-03-13 11:15:00|33934.2|33919.2|33936.7|33921.7|33941.7|33926.7|33931.7|33916.7|273
1710328800000|2024-03-13 11:20:00|33934.2|33919.2|33946.7|33931.7|33946.7|33931.7|33934.2|33919.2|753
1710329100000|2024-03-13 11:25:00|33944.2|33929.2|33951.7|33936.7|33956.7|33941.7|33944.2|33929.2|484
1710329400000|2024-03-13 11:30:00|33956.7|33941.7|33956.7|33941.7|33964.2|33949.2|33951.7|33936.7|83
1710329700000|2024-03-13 11:35:00|33951.7|33936.7|33951.7|33936.7|33961.7|33946.7|33946.7|33931.7|43
1710330000000|2024-03-13 11:40:00|33954.2|33939.2|33951.7|33936.7|33956.7|33941.7|33946.7|33931.7|645
1710330300000|2024-03-13 11:45:00|33956.7|33941.7|33951.7|33936.7|33956.7|33941.7|33949.2|33934.2|48
1710330600000|2024-03-13 11:50:00|33956.7|33941.7|33934.2|33919.2|33956.7|33941.7|33934.2|33919.2|74
1710330900000|2024-03-13 11:55:00|33931.7|33916.7|33929.2|33914.2|33936.7|33921.7|33926.7|33911.7|145
1710331200000|2024-03-13 12:00:00|33926.7|33911.7|33901.7|33886.7|33929.2|33914.2|33896.7|33881.7|272
1710331500000|2024-03-13 12:05:00|33906.7|33891.7|33914.2|33899.2|33916.7|33901.7|33896.7|33881.7|101
1710331800000|2024-03-13 12:10:00|33916.7|33901.7|33921.7|33906.7|33926.7|33911.7|33911.7|33896.7|54
1710332100000|2024-03-13 12:15:00|33926.7|33911.7|33926.7|33911.7|33931.7|33916.7|33916.7|33901.7|133
1710332400000|2024-03-13 12:20:00|33929.2|33914.2|33931.7|33916.7|33931.7|33916.7|33926.7|33911.7|287
1710332700000|2024-03-13 12:25:00|33929.2|33914.2|33911.7|33896.7|33931.7|33916.7|33911.7|33896.7|70
1710333000000|2024-03-13 12:30:00|33906.7|33891.7|33896.7|33881.7|33911.7|33896.7|33896.7|33881.7|55
1710333300000|2024-03-13 12:35:00|33899.2|33884.2|33891.7|33876.7|33901.7|33886.7|33891.7|33876.7|180
1710333600000|2024-03-13 12:40:00|33893.4|33878.4|33903.4|33888.4|33913.4|33898.4|33888.4|33873.4|79
1710333900000|2024-03-13 12:45:00|33900.9|33885.9|33923.4|33908.4|33928.4|33913.4|33898.4|33883.4|146
1710334200000|2024-03-13 12:50:00|33928.4|33913.4|33928.4|33913.4|33935.9|33920.9|33923.4|33908.4|65
1710334500000|2024-03-13 12:55:00|33933.4|33918.4|33953.4|33938.4|33958.4|33943.4|33928.4|33913.4|247
1710334800000|2024-03-13 13:00:00|33955.9|33940.9|33958.4|33943.4|33960.9|33945.9|33948.4|33933.4|185
1710335100000|2024-03-13 13:05:00|33955.9|33940.9|33963.4|33948.4|33963.4|33948.4|33943.4|33928.4|144
1710335400000|2024-03-13 13:10:00|33965.9|33950.9|33968.4|33953.4|33973.4|33958.4|33963.4|33948.4|102
1710335700000|2024-03-13 13:15:00|33965.9|33950.9|33963.4|33948.4|33968.4|33953.4|33960.9|33945.9|769
1710336000000|2024-03-13 13:20:00|33960.9|33945.9|33978.4|33963.4|33983.4|33968.4|33960.9|33945.9|218
1710336300000|2024-03-13 13:25:00|33980.9|33965.9|33968.4|33953.4|33983.4|33968.4|33968.4|33953.4|175
1710336600000|2024-03-13 13:30:00|33970.9|33955.9|33983.4|33968.4|33983.4|33968.4|33968.4|33953.4|145
1710336900000|2024-03-13 13:35:00|33988.4|33973.4|34013.4|33998.4|34013.4|33998.4|33988.4|33973.4|1083
1710337200000|2024-03-13 13:40:00|34008.4|33993.4|33988.4|33973.4|34013.4|33998.4|33983.4|33968.4|234
1710337500000|2024-03-13 13:45:00|33985.9|33970.9|33985.9|33970.9|33998.4|33983.4|33983.4|33968.4|661
1710337800000|2024-03-13 13:50:00|33983.4|33968.4|33973.4|33958.4|33988.4|33973.4|33970.9|33955.9|108
1710338100000|2024-03-13 13:55:00|33978.4|33963.4|33973.4|33958.4|33978.4|33963.4|33963.4|33948.4|174
1710338400000|2024-03-13 14:00:00|33968.4|33953.4|33973.4|33958.4|33978.4|33963.4|33963.4|33948.4|168
1710338700000|2024-03-13 14:05:00|33975.9|33960.9|34003.4|33988.4|34005.9|33990.9|33973.4|33958.4|233
1710339000000|2024-03-13 14:10:00|34000.9|33985.9|34008.4|33993.4|34013.4|33998.4|33998.4|33983.4|225
1710339300000|2024-03-13 14:15:00|34005.9|33990.9|33993.4|33978.4|34008.4|33993.4|33988.4|33973.4|227
1710339600000|2024-03-13 14:20:00|33998.4|33983.4|34008.4|33993.4|34008.4|33993.4|33995.9|33980.9|207
1710339900000|2024-03-13 14:25:00|34005.9|33990.9|34003.4|33988.4|34010.9|33995.9|33998.4|33983.4|269
1710340200000|2024-03-13 14:30:00|34000.9|33985.9|34013.4|33998.4|34018.4|34003.4|33998.4|33983.4|385
1710340500000|2024-03-13 14:35:00|34015.9|34000.9|33998.4|33983.4|34018.4|34003.4|33998.4|33983.4|192
1710340800000|2024-03-13 14:40:00|33995.9|33980.9|33993.4|33978.4|33998.4|33983.4|33983.4|33968.4|206
1710341100000|2024-03-13 14:45:00|33990.9|33975.9|33968.4|33953.4|33993.4|33978.4|33963.4|33948.4|1063
1710341400000|2024-03-13 14:50:00|33965.9|33950.9|33973.4|33958.4|33988.4|33973.4|33963.4|33948.4|2138
1710341700000|2024-03-13 14:55:00|33970.9|33955.9|33973.4|33958.4|33978.4|33963.4|33960.9|33945.9|150
1710342000000|2024-03-13 15:00:00|33970.9|33955.9|33953.4|33938.4|33973.4|33958.4|33948.4|33933.4|184
1710342300000|2024-03-13 15:05:00|33958.4|33943.4|33963.4|33948.4|33978.4|33963.4|33953.4|33938.4|148
1710342600000|2024-03-13 15:10:00|33960.2|33945.2|33960.2|33945.2|33960.2|33945.2|33940.2|33925.2|126
1710342900000|2024-03-13 15:15:00|33957.7|33942.7|33955.2|33940.2|33965.2|33950.2|33947.7|33932.7|217
1710343200000|2024-03-13 15:20:00|33950.2|33935.2|33930.2|33915.2|33950.2|33935.2|33927.7|33912.7|198
1710343500000|2024-03-13 15:25:00|33927.7|33912.7|33925.2|33910.2|33945.2|33930.2|33925.2|33910.2|107
1710343800000|2024-03-13 15:30:00|33922.7|33907.7|33940.2|33925.2|33945.2|33930.2|33920.2|33905.2|166
1710344100000|2024-03-13 15:35:00|33942.7|33927.7|33922.7|33907.7|33942.7|33927.7|33920.2|33905.2|1414
1710344400000|2024-03-13 15:40:00|33920.2|33905.2|33940.2|33925.2|33950.2|33935.2|33920.2|33905.2|147
1710344700000|2024-03-13 15:45:00|33945.2|33930.2|33925.2|33910.2|33945.2|33930.2|33925.2|33910.2|120
1710345000000|2024-03-13 15:50:00|33927.7|33912.7|33920.2|33905.2|33935.2|33920.2|33915.2|33900.2|361
1710345300000|2024-03-13 15:55:00|33925.2|33910.2|33920.2|33905.2|33935.2|33920.2|33920.2|33905.2|249
1710345600000|2024-03-13 16:00:00|33915.2|33900.2|33910.2|33895.2|33925.2|33910.2|33910.2|33895.2|102
1710345900000|2024-03-13 16:05:00|33905.2|33890.2|33915.2|33900.2|33920.2|33905.2|33905.2|33890.2|121
1710346200000|2024-03-13 16:10:00|33917.7|33902.7|33900.2|33885.2|33920.2|33905.2|33895.2|33880.2|176
1710346500000|2024-03-13 16:15:00|33895.2|33880.2|33905.2|33890.2|33910.2|33895.2|33895.2|33880.2|129
1710346800000|2024-03-13 16:20:00|33900.2|33885.2|33890.2|33875.2|33905.2|33890.2|33885.2|33870.2|160
1710347100000|2024-03-13 16:25:00|33892.7|33877.7|33887.7|33872.7|33900.2|33885.2|33885.2|33870.2|913
1710347400000|2024-03-13 16:30:00|33890.2|33875.2|33890.2|33875.2|33900.2|33885.2|33880.2|33865.2|927
1710347700000|2024-03-13 16:35:00|33895.2|33880.2|33940.2|33925.2|33940.2|33925.2|33895.2|33880.2|427
1710348000000|2024-03-13 16:40:00|33942.7|33927.7|33947.7|33932.7|33952.7|33937.7|33940.2|33925.2|71
1710348300000|2024-03-13 16:45:00|33950.2|33935.2|33955.2|33940.2|33955.2|33940.2|33950.2|33935.2|23
1710348600000|2024-03-13 16:50:00|33957.7|33937.7|33942.7|33922.7|33957.7|33937.7|33942.7|33917.7|25
1710348900000|2024-03-13 16:55:00|33947.7|33927.7|33942.7|33922.7|33947.7|33927.7|33927.7|33907.7|42
1710349200000|2024-03-13 17:00:00|33947.7|33917.7|33942.7|33922.7|33957.7|33937.7|33937.7|33917.7|59
1710349500000|2024-03-13 17:05:00|33947.7|33927.7|33947.7|33927.7|33952.7|33932.7|33942.7|33922.7|9
1710349800000|2024-03-13 17:10:00|33952.7|33932.7|33942.7|33922.7|33952.7|33932.7|33942.7|33922.7|12
1710350100000|2024-03-13 17:15:00|33937.7|33917.7|33932.7|33912.7|33942.7|33922.7|33932.7|33912.7|158
1710350400000|2024-03-13 17:20:00|33937.7|33917.7|33942.7|33917.7|33942.7|33917.7|33932.7|33917.7|39
1710350700000|2024-03-13 17:25:00|33937.7|33922.7|33937.7|33917.7|33937.7|33922.7|33937.7|33917.7|6
1710351000000|2024-03-13 17:30:00|33942.7|33912.7|33932.7|33912.7|33942.7|33917.7|33927.7|33907.7|6
1710351300000|2024-03-13 17:35:00|33937.7|33907.7|33932.7|33912.7|33937.7|33917.7|33932.7|33907.7|2
1710351600000|2024-03-13 17:40:00|33937.7|33917.7|33932.7|33912.7|33937.7|33917.7|33932.7|33912.7|9
1710351900000|2024-03-13 17:45:00|33927.7|33907.7|33932.7|33912.7|33942.7|33917.7|33927.7|33907.7|119
1710352200000|2024-03-13 17:50:00|33937.7|33917.7|33937.7|33912.7|33942.7|33917.7|33932.7|33912.7|18
1710352500000|2024-03-13 17:55:00|33932.7|33917.7|33932.7|33912.7|33937.7|33917.7|33932.7|33912.7|8
1710352800000|2024-03-13 18:00:00|33927.7|33907.7|33927.7|33902.7|33932.7|33912.7|33927.7|33902.7|6
1710353100000|2024-03-13 18:05:00|33932.7|33907.7|33927.7|33907.7|33932.7|33917.7|33927.7|33902.7|16
1710353400000|2024-03-13 18:10:00|33932.7|33912.7|33927.7|33907.7|33937.7|33917.7|33927.7|33907.7|2
1710353700000|2024-03-13 18:15:00|33932.7|33912.7|33927.7|33907.7|33932.7|33912.7|33927.7|33907.7|15
1710354000000|2024-03-13 18:20:00|33932.7|33912.7|33932.7|33912.7|33937.7|33912.7|33927.7|33912.7|1
1710354300000|2024-03-13 18:25:00|33937.7|33907.7|33927.7|33907.7|33937.7|33912.7|33927.7|33907.7|3
1710354600000|2024-03-13 18:30:00|33932.7|33912.7|33937.7|33917.7|33937.7|33917.7|33927.7|33907.7|7
1710354900000|2024-03-13 18:35:00|33932.7|33912.7|33937.7|33917.7|33937.7|33917.7|33932.7|33912.7|3
1710355200000|2024-03-13 18:40:00|33942.7|33912.7|33932.7|33912.7|33942.7|33922.7|33927.7|33907.7|2
1710355500000|2024-03-13 18:45:00|33937.7|33907.7|33932.7|33912.7|33937.7|33912.7|33927.7|33907.7|1
1710355800000|2024-03-13 18:50:00|33937.7|33917.7|33937.7|33912.7|33942.7|33917.7|33932.7|33912.7|9
1710356100000|2024-03-13 18:55:00|33932.7|33917.7|33927.7|33907.7|33937.7|33917.7|33922.7|33902.7|5
1710356400000|2024-03-13 19:00:00|33932.7|33912.7|33927.7|33907.7|33932.7|33912.7|33922.7|33902.7|3
1710356700000|2024-03-13 19:05:00|33922.7|33902.7|33922.7|33902.7|33927.7|33907.7|33917.7|33897.7|8
1710357000000|2024-03-13 19:10:00|33917.7|33897.7|33922.7|33902.7|33922.7|33902.7|33912.7|33892.7|4
1710357300000|2024-03-13 19:15:00|33927.7|33897.7|33927.7|33907.7|33927.7|33907.7|33927.7|33897.7|7
1710357600000|2024-03-13 19:20:00|33922.7|33902.7|33912.7|33887.7|33927.7|33907.7|33907.7|33887.7|6
1710357900000|2024-03-13 19:25:00|33907.7|33892.7|33882.7|33867.7|33907.7|33892.7|33867.7|33842.7|39
1710358200000|2024-03-13 19:30:00|33880.2|33865.2|33905.2|33890.2|33912.7|33897.7|33880.2|33865.2|53
1710358500000|2024-03-13 19:35:00|33902.7|33887.7|33907.7|33892.7|33912.7|33897.7|33900.2|33885.2|68
1710358800000|2024-03-13 19:40:00|33905.2|33890.2|33905.2|33890.2|33915.2|33900.2|33905.2|33890.2|27
1710359100000|2024-03-13 19:45:00|33902.7|33887.7|33905.2|33890.2|33910.2|33895.2|33900.2|33885.2|22
1710359400000|2024-03-13 19:50:00|33902.7|33887.7|33897.7|33882.7|33905.2|33890.2|33885.2|33870.2|32
1710359700000|2024-03-13 19:55:00|33895.2|33880.2|33892.7|33877.7|33897.7|33882.7|33885.2|33870.2|18
1710360000000|2024-03-13 20:00:00|33895.2|33880.2|33897.7|33882.7|33897.7|33882.7|33892.7|33877.7|3
1710360300000|2024-03-13 20:05:00|33895.2|33880.2|33895.2|33880.2|33895.2|33880.2|33895.2|33880.2|1
1710360600000|2024-03-13 20:10:00|33897.7|33882.7|33897.7|33882.7|33900.2|33885.2|33895.2|33880.2|2
1710360900000|2024-03-13 20:15:00|33895.2|33880.2|33900.2|33885.2|33900.2|33885.2|33895.2|33880.2|0
1710361200000|2024-03-13 20:20:00|33895.2|33880.2|33907.7|33892.7|33907.7|33892.7|33895.2|33880.2|17
1710361500000|2024-03-13 20:25:00|33910.2|33895.2|33915.2|33900.2|33915.2|33900.2|33910.2|33895.2|31
1710361800000|2024-03-13 20:30:00|33912.7|33897.7|33915.2|33900.2|33915.2|33900.2|33912.7|33897.7|3
1710362100000|2024-03-13 20:35:00|33912.7|33897.7|33910.2|33895.2|33912.7|33897.7|33910.2|33895.2|5
1710362400000|2024-03-13 20:40:00|33912.7|33897.7|33905.2|33890.2|33912.7|33897.7|33905.2|33890.2|11
1710362700000|2024-03-13 20:45:00|33902.7|33887.7|33902.7|33887.7|33902.7|33887.7|33900.2|33885.2|10
1710363000000|2024-03-13 20:50:00|33905.2|33890.2|33905.2|33890.2|33910.2|33895.2|33905.2|33890.2|6
1710363300000|2024-03-13 20:55:00|33907.7|33892.7|33887.7|33872.7|33907.7|33892.7|33887.7|33872.7|8
1710363600000|2024-03-13 21:00:00|33917.7|33877.7|33916.3|33876.3|33917.7|33877.7|33915.6|33875.6|0
1710363900000|2024-03-13 21:05:00|33917|33877|33916.3|33876.3|33917|33877|33916.3|33876.3|0
1710364200000|2024-03-13 21:10:00|33917|33877|33917|33877|33918.3|33878.3|33917|33877|0
1710364500000|2024-03-13 21:15:00|33916.3|33876.3|33917|33877|33917.7|33877.7|33914.9|33874.9|0
1710364800000|2024-03-13 21:20:00|33916.9|33876.9|33914.9|33874.9|33917.7|33877.7|33914.9|33874.9|0
1710365100000|2024-03-13 21:25:00|33914.3|33874.3|33914.9|33874.9|33914.9|33874.9|33914.3|33874.3|0
1710365400000|2024-03-13 21:30:00|33915.1|33875.1|33919|33879|33919.7|33879.7|33915.1|33875.1|0
1710365700000|2024-03-13 21:35:00|33919.1|33879.1|33916.3|33876.3|33919.7|33879.7|33916.3|33876.3|0
1710366000000|2024-03-13 21:40:00|33914.9|33874.9|33915.6|33875.6|33915.6|33875.6|33913.6|33873.6|0
1710366300000|2024-03-13 21:45:00|33915.7|33875.7|33914.9|33874.9|33916.3|33876.3|33914.9|33874.9|0
1710366600000|2024-03-13 21:50:00|33915|33875|33915.6|33875.6|33916.3|33876.3|33914.9|33874.9|0
1710366900000|2024-03-13 21:55:00|33915.7|33875.7|33919|33879|33919|33879|33914.9|33874.9|0
1710367200000|2024-03-13 22:00:00|33918.7|33878.7|33909.5|33869.5|33920.4|33880.4|33905.4|33865.4|0
1710367500000|2024-03-13 22:05:00|33910.2|33870.2|33918.4|33878.4|33922.5|33882.5|33908.8|33868.8|0
1710367800000|2024-03-13 22:10:00|33919|33879|33910.2|33870.2|33919|33879|33908.8|33868.8|0
1710368100000|2024-03-13 22:15:00|33910.1|33870.1|33910.2|33870.2|33912.2|33872.2|33908.8|33868.8|0
1710368400000|2024-03-13 22:20:00|33910.1|33870.1|33904|33864|33910.1|33870.1|33904|33864|0
1710368700000|2024-03-13 22:25:00|33903.3|33863.3|33907.4|33867.4|33909.5|33869.5|33902.6|33862.6|0
1710369000000|2024-03-13 22:30:00|33908.1|33868.1|33902.6|33862.6|33908.8|33868.8|33902.6|33862.6|0
1710369300000|2024-03-13 22:35:00|33902.7|33862.7|33902.6|33862.6|33904|33864|33899.9|33859.9|0
1710369600000|2024-03-13 22:40:00|33901.3|33861.3|33904|33864|33905.4|33865.4|33900.6|33860.6|0
1710369900000|2024-03-13 22:45:00|33903.3|33863.3|33912.2|33872.2|33912.2|33872.2|33902.6|33862.6|0
1710370200000|2024-03-13 22:50:00|33912.1|33872.1|33904|33864|33912.2|33872.2|33904|33864|0
1710370500000|2024-03-13 22:55:00|33904.1|33864.1|33907.4|33867.4|33908.8|33868.8|33904.1|33864.1|0
1710370800000|2024-03-13 23:00:00|33908.1|33868.1|33908.8|33868.8|33908.8|33868.8|33906.1|33866.1|0
1710371100000|2024-03-13 23:05:00|33908.7|33868.7|33925.3|33885.3|33926.7|33886.7|33907.4|33867.4|0
1710371400000|2024-03-13 23:10:00|33924.6|33884.6|33918.5|33878.5|33925.3|33885.3|33918.5|33878.5|0
1710371700000|2024-03-13 23:15:00|33918.4|33878.4|33923.2|33883.2|33923.2|33883.2|33917.1|33877.1|0
1710372000000|2024-03-13 23:20:00|33922.6|33882.6|33921.9|33881.9|33923.2|33883.2|33920.5|33880.5|0
1710372300000|2024-03-13 23:25:00|33923.2|33883.2|33926.7|33886.7|33928.7|33888.7|33921.9|33881.9|0
1710372600000|2024-03-13 23:30:00|33928.7|33888.7|33934.9|33894.9|33936.2|33896.2|33928.7|33888.7|0
1710372900000|2024-03-13 23:35:00|33936.2|33896.2|33933.5|33893.5|33936.2|33896.2|33933.5|33893.5|0
1710373200000|2024-03-13 23:40:00|33932.1|33892.1|33934.9|33894.9|33934.9|33894.9|33931.4|33891.4|0
1710373500000|2024-03-13 23:45:00|33934.8|33894.8|33933.5|33893.5|33934.9|33894.9|33931.4|33891.4|0
1710373800000|2024-03-13 23:50:00|33932.1|33892.1|33931.4|33891.4|33936.2|33896.2|33931.4|33891.4|0
1710374100000|2024-03-13 23:55:00|33931.5|33891.5|33933.5|33893.5|33933.5|33893.5|33931.4|33891.4|0
1710374400000|2024-03-14 00:00:00|33933.4|33893.4|33923.2|33883.2|33933.4|33893.4|33921.2|33881.2|0
1710374700000|2024-03-14 00:05:00|33923.3|33883.3|33923.2|33883.2|33928.7|33888.7|33923.2|33883.2|0
1710375000000|2024-03-14 00:10:00|33923.3|33883.3|33922.6|33882.6|33925.3|33885.3|33921.9|33881.9|0
1710375300000|2024-03-14 00:15:00|33922.5|33882.5|33912.6|33872.6|33923.2|33883.2|33912.5|33872.5|0
1710375600000|2024-03-14 00:20:00|33912.5|33872.5|33899.1|33859.1|33912.6|33872.6|33899.1|33859.1|0
1710375900000|2024-03-14 00:25:00|33892.5|33852.5|33879.1|33839.1|33892.5|33852.5|33879.1|33839.1|0
1710376200000|2024-03-14 00:30:00|33879.2|33839.2|33885.9|33845.9|33885.9|33845.9|33879.1|33839.1|0
1710376500000|2024-03-14 00:35:00|33886|33846|33892.6|33852.6|33892.8|33852.8|33886|33846|0
1710376800000|2024-03-14 00:40:00|33886|33846|33879.3|33839.3|33886|33846|33879.2|33839.2|0
1710377100000|2024-03-14 00:45:00|33879.2|33839.2|33879.4|33839.4|33879.4|33839.4|33879.2|33839.2|0
1710377400000|2024-03-14 00:50:00|33879.5|33839.5|33892.8|33852.8|33892.8|33852.8|33879.4|33839.4|0
1710378000000|2024-03-14 01:00:00|33886.2|33846.2|33886.3|33846.3|33886.3|33846.3|33886.2|33846.2|0
1710378300000|2024-03-14 01:05:00|33892.9|33852.9|33893|33853|33893|33853|33892.9|33852.9|0
1710378600000|2024-03-14 01:10:00|33892.9|33852.9|33879.4|33839.4|33892.9|33852.9|33879.3|33839.3|0
1710378900000|2024-03-14 01:15:00|33879.5|33839.5|33886.2|33846.2|33886.2|33846.2|33879.4|33839.4|0
1710379200000|2024-03-14 01:20:00|33886.3|33846.3|33886.3|33846.3|33893|33853|33886.1|33846.1|0
1710379500000|2024-03-14 01:25:00|33886.2|33846.2|33886.3|33846.3|33886.4|33846.4|33886.2|33846.2|0
1710379800000|2024-03-14 01:30:00|33886.4|33846.4|33879.6|33839.6|33886.4|33846.4|33879.6|33839.6|0
1710380100000|2024-03-14 01:35:00|33879.7|33839.7|33899.8|33859.8|33899.9|33859.9|33879.7|33839.7|0
1710380400000|2024-03-14 01:40:00|33899.9|33859.9|33899.9|33859.9|33899.9|33859.9|33899.8|33859.8|0
1710380700000|2024-03-14 01:45:00|33900|33860|33893.2|33853.2|33900|33860|33893.1|33853.1|0
1710381000000|2024-03-14 01:50:00|33893.1|33853.1|33893.2|33853.2|33893.2|33853.2|33893.1|33853.1|0
1710381300000|2024-03-14 01:55:00|33893.3|33853.3|33899.9|33859.9|33900|33860|33893.3|33853.3|0
1710381600000|2024-03-14 02:00:00|33900|33860|33893.1|33853.1|33900|33860|33893|33853|0
1710381900000|2024-03-14 02:05:00|33893|33853|33886.4|33846.4|33893|33853|33886.3|33846.3|0
1710382200000|2024-03-14 02:10:00|33886.3|33846.3|33886.4|33846.4|33886.4|33846.4|33886.3|33846.3|0
1710382500000|2024-03-14 02:15:00|33886.3|33846.3|33893.1|33853.1|33893.1|33853.1|33886.3|33846.3|0
1710382800000|2024-03-14 02:20:00|33893|33853|33886.5|33846.5|33893|33853|33886.3|33846.3|0
1710383400000|2024-03-14 02:30:00|33886.6|33846.6|33886.5|33846.5|33886.6|33846.6|33886.5|33846.5|0
1710383700000|2024-03-14 02:35:00|33893.1|33853.1|33893.2|33853.2|33893.2|33853.2|33893.1|33853.1|0
1710384000000|2024-03-14 02:40:00|33896.5|33856.5|33899.8|33859.8|33906.5|33866.5|33893.2|33853.2|0
1710384300000|2024-03-14 02:45:00|33899.9|33859.9|33899.8|33859.8|33899.9|33859.9|33899.8|33859.8|0
1710384600000|2024-03-14 02:50:00|33899.7|33859.7|33899.6|33859.6|33899.7|33859.7|33899.6|33859.6|0
1710384900000|2024-03-14 02:55:00|33893|33853|33879.5|33839.5|33893|33853|33879.5|33839.5|0
1710385200000|2024-03-14 03:00:00|33879.6|33839.6|33879.5|33839.5|33879.6|33839.6|33879.4|33839.4|0
1710385500000|2024-03-14 03:05:00|33879.6|33839.6|33879.6|33839.6|33886.3|33846.3|33879.5|33839.5|0
1710385800000|2024-03-14 03:10:00|33879.7|33839.7|33879.6|33839.6|33879.7|33839.7|33879.6|33839.6|0
1710386100000|2024-03-14 03:15:00|33876.3|33836.3|33876.4|33836.4|33879.8|33839.8|33873|33833|0
1710386400000|2024-03-14 03:20:00|33879.7|33839.7|33879.6|33839.6|33879.7|33839.7|33873|33833|0
1710386700000|2024-03-14 03:25:00|33879.7|33839.7|33879.6|33839.6|33879.7|33839.7|33879.6|33839.6|0
1710387000000|2024-03-14 03:30:00|33879.5|33839.5|33879.6|33839.6|33879.6|33839.6|33872.9|33832.9|0
1710387300000|2024-03-14 03:35:00|33876.3|33836.3|33872.9|33832.9|33879.7|33839.7|33872.9|33832.9|0
1710387600000|2024-03-14 03:40:00|33873|33833|33873|33833|33876.3|33836.3|33872.9|33832.9|0
1710387900000|2024-03-14 03:45:00|33876.3|33836.3|33873.1|33833.1|33876.3|33836.3|33866.3|33826.3|0
1710388500000|2024-03-14 03:55:00|33873.2|33833.2|33879.8|33839.8|33879.8|33839.8|33873.2|33833.2|0
1710388800000|2024-03-14 04:00:00|33879.9|33839.9|33879.7|33839.7|33879.9|33839.9|33876.5|33836.5|0
1710389100000|2024-03-14 04:05:00|33879.8|33839.8|33879.7|33839.7|33879.8|33839.8|33879.7|33839.7|0
1710389400000|2024-03-14 04:10:00|33879.6|33839.6|33879.6|33839.6|33879.7|33839.7|33876.3|33836.3|0
1710389700000|2024-03-14 04:15:00|33876.3|33836.3|33879.6|33839.6|33879.6|33839.6|33872.9|33832.9|0
1710390000000|2024-03-14 04:20:00|33879.7|33839.7|33879.7|33839.7|33879.7|33839.7|33879.6|33839.6|0
1710390300000|2024-03-14 04:25:00|33879.6|33839.6|33879.7|33839.7|33879.7|33839.7|33879.6|33839.6|0
1710390600000|2024-03-14 04:30:00|33879.6|33839.6|33882.3|33842.3|33882.3|33842.3|33879.6|33839.6|0
1710390900000|2024-03-14 04:35:00|33882.2|33842.2|33889.1|33849.1|33889.1|33849.1|33882.2|33842.2|0
1710391200000|2024-03-14 04:40:00|33889|33849|33889|33849|33889.1|33849.1|33882.4|33842.4|0
1710391500000|2024-03-14 04:45:00|33889.1|33849.1|33895.7|33855.7|33895.7|33855.7|33889|33849|0
1710391800000|2024-03-14 04:50:00|33895.8|33855.8|33895.8|33855.8|33895.8|33855.8|33895.7|33855.7|0
1710392100000|2024-03-14 04:55:00|33902.4|33862.4|33902.5|33862.5|33905.8|33865.8|33899.1|33859.1|0
1710392400000|2024-03-14 05:00:00|33905.8|33865.8|33909.2|33869.2|33909.3|33869.3|33902.5|33862.5|0
1710392700000|2024-03-14 05:05:00|33909.3|33869.3|33894.1|33854.1|33909.3|33869.3|33894.1|33854.1|0
1710393000000|2024-03-14 05:10:00|33894|33854|33894|33854|33894.1|33854.1|33894|33854|0
1710393300000|2024-03-14 05:15:00|33894.1|33854.1|33887.3|33847.3|33894.1|33854.1|33887.3|33847.3|0
1710393600000|2024-03-14 05:20:00|33887.2|33847.2|33887.2|33847.2|33887.3|33847.3|33887.2|33847.2|0
1710393900000|2024-03-14 05:25:00|33887.3|33847.3|33887.4|33847.4|33887.4|33847.4|33887.2|33847.2|0
1710394200000|2024-03-14 05:30:00|33894|33854|33894.1|33854.1|33894.2|33854.2|33894|33854|0
1710394500000|2024-03-14 05:35:00|33894.2|33854.2|33900.7|33860.7|33900.9|33860.9|33894.1|33854.1|0
1710394800000|2024-03-14 05:40:00|33900.6|33860.6|33900.6|33860.6|33900.7|33860.7|33897.3|33857.3|0
1710395100000|2024-03-14 05:45:00|33897.3|33857.3|33894.1|33854.1|33897.3|33857.3|33894|33854|0
1710395400000|2024-03-14 05:50:00|33894.2|33854.2|33887.6|33847.6|33894.2|33854.2|33887.6|33847.6|0
1710395700000|2024-03-14 05:55:00|33887.5|33847.5|33887.6|33847.6|33887.6|33847.6|33880.9|33840.9|0
1710396000000|2024-03-14 06:00:00|33889.9|33849.9|33886.5|33846.5|33890|33850|33883.2|33843.2|0
1710396300000|2024-03-14 06:05:00|33886.6|33846.6|33883.3|33843.3|33886.6|33846.6|33883.2|33843.2|0
1710396600000|2024-03-14 06:10:00|33883.4|33843.4|33890.1|33850.1|33890.1|33850.1|33883.4|33843.4|0
1710396900000|2024-03-14 06:15:00|33887.6|33847.6|33907.6|33867.6|33907.7|33867.7|33887.6|33847.6|0
1710397200000|2024-03-14 06:20:00|33907.7|33867.7|33921|33881|33927.7|33887.7|33907.7|33867.7|0
1710397500000|2024-03-14 06:25:00|33917.7|33877.7|33920.8|33880.8|33920.9|33880.9|33914.3|33874.3|0
1710397800000|2024-03-14 06:30:00|33920.7|33880.7|33924.2|33884.2|33927.5|33887.5|33917.4|33877.4|0
1710398100000|2024-03-14 06:35:00|33924.1|33884.1|33927.6|33887.6|33934.1|33894.1|33924.1|33884.1|0
1710398400000|2024-03-14 06:40:00|33927.5|33887.5|33934.1|33894.1|33934.2|33894.2|33927.5|33887.5|0
1710398700000|2024-03-14 06:45:00|33934.2|33894.2|33934.2|33894.2|33934.2|33894.2|33930.8|33890.8|0
1710399000000|2024-03-14 06:50:00|33934.1|33894.1|33934.2|33894.2|33934.2|33894.2|33927.4|33887.4|0
1710399300000|2024-03-14 06:55:00|33934.1|33894.1|33947.8|33907.8|33947.8|33907.8|33934.1|33894.1|0
1710399600000|2024-03-14 07:00:00|33947.7|33907.7|33916|33901|33947.8|33921|33913.5|33894.2|23
1710399900000|2024-03-14 07:05:00|33913.5|33898.5|33943.5|33928.5|33943.5|33928.5|33908.5|33893.5|18
1710400200000|2024-03-14 07:10:00|33938.5|33923.5|33926|33911|33948.5|33933.5|33926|33911|39
1710400500000|2024-03-14 07:15:00|33928.5|33913.5|33926|33911|33938.5|33923.5|33926|33911|11
1710400800000|2024-03-14 07:20:00|33928.5|33913.5|33933.5|33918.5|33933.5|33918.5|33913.5|33898.5|28
1710401100000|2024-03-14 07:25:00|33936|33921|33948.5|33933.5|33948.5|33933.5|33928.5|33913.5|14
1710401400000|2024-03-14 07:30:00|33946|33931|33958.5|33943.5|33958.5|33943.5|33933.5|33918.5|35
1710401700000|2024-03-14 07:35:00|33956|33941|33956|33941|33961|33946|33948.5|33933.5|9
1710402000000|2024-03-14 07:40:00|33953.5|33938.5|33963.5|33948.5|33966|33951|33953.5|33938.5|6
1710402300000|2024-03-14 07:45:00|33961|33946|33958.5|33943.5|33963.5|33948.5|33948.5|33933.5|12
1710402600000|2024-03-14 07:50:00|33956|33941|33961|33946|33968.5|33953.5|33956|33941|9
1710402900000|2024-03-14 07:55:00|33958.5|33943.5|33961|33946|33968.5|33953.5|33953.5|33938.5|43
1710403200000|2024-03-14 08:00:00|33958.5|33943.5|33961|33946|33963.5|33948.5|33933.5|33918.5|337
1710403500000|2024-03-14 08:05:00|33963.5|33948.5|33951|33936|33968.5|33953.5|33941|33926|159
1710403800000|2024-03-14 08:10:00|33948.5|33933.5|33988.5|33973.5|33993.5|33978.5|33943.5|33928.5|232
1710404100000|2024-03-14 08:15:00|33986|33971|33983.5|33968.5|33991|33976|33961|33946|163
1710404400000|2024-03-14 08:20:00|33981|33966|33968.5|33953.5|33993.5|33978.5|33958.5|33943.5|132
1710404700000|2024-03-14 08:25:00|33966|33951|33943.5|33928.5|33966|33951|33933.5|33918.5|418
1710405000000|2024-03-14 08:30:00|33946|33931|33921|33906|33946|33931|33913.5|33898.5|357
1710405300000|2024-03-14 08:35:00|33918.5|33903.5|33928.5|33913.5|33938.5|33923.5|33908.5|33893.5|169
1710405600000|2024-03-14 08:40:00|33923.5|33908.5|33941|33926|33943.5|33928.5|33913.5|33898.5|240
1710405900000|2024-03-14 08:45:00|33938.5|33923.5|33953.5|33938.5|33958.5|33943.5|33928.5|33913.5|93
1710406200000|2024-03-14 08:50:00|33956|33941|33968.5|33953.5|33973.5|33958.5|33953.5|33938.5|195
1710406500000|2024-03-14 08:55:00|33963.5|33948.5|33973.5|33958.5|33973.5|33958.5|33948.5|33933.5|58
1710406800000|2024-03-14 09:00:00|33976|33961|33963.5|33948.5|33978.5|33963.5|33958.5|33943.5|190
1710407100000|2024-03-14 09:05:00|33966|33951|33961|33946|33973.5|33958.5|33958.5|33943.5|48
1710407400000|2024-03-14 09:10:00|33963.5|33948.5|33963.5|33948.5|33973.5|33958.5|33958.5|33943.5|56
1710407700000|2024-03-14 09:15:00|33958.5|33943.5|33948.5|33933.5|33966|33951|33933.5|33918.5|131
1710408000000|2024-03-14 09:20:00|33951|33936|33973.5|33958.5|33973.5|33958.5|33943.5|33928.5|44
1710408300000|2024-03-14 09:25:00|33976|33961|33961|33946|33978.5|33963.5|33953.5|33938.5|48
1710408600000|2024-03-14 09:30:00|33963.5|33948.5|33966|33951|33968.5|33953.5|33948.5|33933.5|166
1710408900000|2024-03-14 09:35:00|33963.5|33948.5|33978.5|33963.5|33983.5|33968.5|33953.5|33938.5|95
1710409200000|2024-03-14 09:40:00|33981|33966|33978.5|33963.5|33988.5|33973.5|33978.5|33963.5|60
1710409500000|2024-03-14 09:45:00|33983.5|33968.5|33978.5|33963.5|33983.5|33968.5|33973.5|33958.5|662
1710409800000|2024-03-14 09:50:00|33981|33966|33973.5|33958.5|33988.5|33973.5|33973.5|33958.5|206
1710410100000|2024-03-14 09:55:00|33976|33961|33976.8|33961.8|33984.3|33969.3|33968.5|33953.5|80
1710410400000|2024-03-14 10:00:00|33974.3|33959.3|33976.8|33961.8|33981.8|33966.8|33971.8|33956.8|29
1710410700000|2024-03-14 10:05:00|33979.3|33964.3|33986.8|33971.8|33989.3|33974.3|33976.8|33961.8|104
1710411000000|2024-03-14 10:10:00|33981.8|33966.8|33979.3|33964.3|33984.3|33969.3|33961.8|33946.8|262
1710411300000|2024-03-14 10:15:00|33976.8|33961.8|33981.8|33966.8|33999.3|33984.3|33976.8|33961.8|197
1710411600000|2024-03-14 10:20:00|33974.3|33959.3|33976.8|33961.8|33979.3|33964.3|33969.3|33954.3|294
1710411900000|2024-03-14 10:25:00|33979.3|33964.3|33991.8|33976.8|33994.3|33979.3|33971.8|33956.8|134
1710412200000|2024-03-14 10:30:00|33989.3|33974.3|33984.3|33969.3|33991.8|33976.8|33979.3|33964.3|38
1710412500000|2024-03-14 10:35:00|33986.8|33971.8|33991.8|33976.8|33996.8|33981.8|33981.8|33966.8|85
1710412800000|2024-03-14 10:40:00|33996.8|33981.8|33996.8|33981.8|33996.8|33981.8|33986.8|33971.8|223
1710413100000|2024-03-14 10:45:00|33991.8|33976.8|33976.8|33961.8|33994.3|33979.3|33976.8|33961.8|260
1710413400000|2024-03-14 10:50:00|33981.8|33966.8|33986.8|33971.8|33991.8|33976.8|33966.8|33951.8|118
1710413700000|2024-03-14 10:55:00|33989.3|33974.3|33981.8|33966.8|33991.8|33976.8|33979.3|33964.3|102
1710414000000|2024-03-14 11:00:00|33979.3|33964.3|33996.8|33981.8|33996.8|33981.8|33974.3|33959.3|61
1710414300000|2024-03-14 11:05:00|33994.3|33979.3|33986.8|33971.8|33996.8|33981.8|33981.8|33966.8|74
1710414600000|2024-03-14 11:10:00|33989.3|33974.3|33994.3|33979.3|33996.8|33981.8|33981.8|33966.8|47
1710414900000|2024-03-14 11:15:00|33996.8|33981.8|34001.8|33986.8|34004.3|33989.3|33986.8|33971.8|409
1710415200000|2024-03-14 11:20:00|34004.3|33989.3|34011.8|33996.8|34014.3|33999.3|34001.8|33986.8|43
1710415500000|2024-03-14 11:25:00|34009.3|33994.3|33991.8|33976.8|34011.8|33996.8|33989.3|33974.3|140
1710415800000|2024-03-14 11:30:00|33986.8|33971.8|34001.8|33986.8|34001.8|33986.8|33986.8|33971.8|87
1710416100000|2024-03-14 11:35:00|33999.3|33984.3|33986.8|33971.8|33999.3|33984.3|33986.8|33971.8|76
1710416400000|2024-03-14 11:40:00|33989.3|33974.3|33986.8|33971.8|33991.8|33976.8|33984.3|33969.3|20
1710416700000|2024-03-14 11:45:00|33984.3|33969.3|33986.8|33971.8|33991.8|33976.8|33981.8|33966.8|93
1710417000000|2024-03-14 11:50:00|33989.3|33974.3|33986.8|33971.8|33991.8|33976.8|33981.8|33966.8|57
1710417300000|2024-03-14 11:55:00|33989.3|33974.3|33994.3|33979.3|33996.8|33981.8|33986.8|33971.8|157
1710417600000|2024-03-14 12:00:00|33991.8|33976.8|34004.3|33989.3|34006.8|33991.8|33991.8|33976.8|37
1710417900000|2024-03-14 12:05:00|34001.8|33986.8|33999.3|33984.3|34006.8|33991.8|33994.3|33979.3|117
1710418200000|2024-03-14 12:10:00|34001.8|33986.8|33994.3|33979.3|34001.8|33986.8|33986.8|33971.8|62
1710418500000|2024-03-14 12:15:00|33991.8|33976.8|34006.8|33991.8|34006.8|33991.8|33989.3|33974.3|156
1710418800000|2024-03-14 12:20:00|34004.3|33989.3|34016.8|34001.8|34016.8|34001.8|34001.8|33986.8|38
1710419100000|2024-03-14 12:25:00|34011.8|33996.8|34009.3|33994.3|34021.8|34006.8|34009.3|33994.3|109
1710419400000|2024-03-14 12:30:00|34004.3|33989.3|33999.3|33984.3|34004.3|33989.3|33966.8|33951.8|86
1710419700000|2024-03-14 12:35:00|33996.8|33981.8|34016.8|34001.8|34016.8|34001.8|33981.8|33966.8|100
1710420000000|2024-03-14 12:40:00|34022.1|34007.1|34024.6|34009.6|34027.1|34012.1|34017.1|34002.1|31
1710420300000|2024-03-14 12:45:00|34022.1|34007.1|33984.6|33969.6|34024.6|34009.6|33984.6|33969.6|131
1710420600000|2024-03-14 12:50:00|33987.1|33972.1|33989.6|33974.6|33994.6|33979.6|33967.1|33952.1|64
1710420900000|2024-03-14 12:55:00|33992.1|33977.1|33984.6|33969.6|34009.6|33994.6|33982.1|33967.1|128
1710421200000|2024-03-14 13:00:00|33987.1|33972.1|34002.1|33987.1|34012.1|33997.1|33987.1|33972.1|62
1710421500000|2024-03-14 13:05:00|34004.6|33989.6|33977.1|33962.1|34004.6|33989.6|33977.1|33962.1|90
1710421800000|2024-03-14 13:10:00|33979.6|33964.6|33979.6|33964.6|33979.6|33964.6|33962.1|33947.1|64
1710422100000|2024-03-14 13:15:00|33977.1|33962.1|33989.6|33974.6|33999.6|33984.6|33974.6|33959.6|62
1710422400000|2024-03-14 13:20:00|33992.1|33977.1|33982.1|33967.1|33994.6|33979.6|33962.1|33947.1|52
1710422700000|2024-03-14 13:25:00|33977.1|33962.1|33974.6|33959.6|33977.1|33962.1|33964.6|33949.6|58
1710423000000|2024-03-14 13:30:00|33977.1|33962.1|33989.6|33974.6|33997.1|33982.1|33974.6|33959.6|97
1710423300000|2024-03-14 13:35:00|33992.1|33977.1|33982.1|33967.1|33999.6|33984.6|33977.1|33962.1|114
1710423600000|2024-03-14 13:40:00|33979.6|33964.6|33977.1|33962.1|33994.6|33979.6|33969.6|33954.6|53
1710423900000|2024-03-14 13:45:00|33974.6|33959.6|33924.6|33909.6|33977.1|33962.1|33924.6|33909.6|98
1710424200000|2024-03-14 13:50:00|33927.1|33912.1|33887.1|33872.1|33927.1|33912.1|33879.6|33864.6|183
1710424500000|2024-03-14 13:55:00|33884.6|33869.6|33862.1|33847.1|33897.1|33882.1|33857.1|33842.1|203
1710424800000|2024-03-14 14:00:00|33864.6|33849.6|33929.6|33914.6|33929.6|33914.6|33859.6|33844.6|251
1710425100000|2024-03-14 14:05:00|33932.1|33917.1|33922.1|33907.1|33942.1|33927.1|33914.6|33899.6|135
1710425400000|2024-03-14 14:10:00|33917.1|33902.1|33894.6|33879.6|33917.1|33902.1|33892.1|33877.1|160
1710425700000|2024-03-14 14:15:00|33897.1|33882.1|33862.1|33847.1|33897.1|33882.1|33852.1|33837.1|179
1710426000000|2024-03-14 14:20:00|33864.6|33849.6|33844.6|33829.6|33867.1|33852.1|33837.1|33822.1|141
1710426300000|2024-03-14 14:25:00|33847.1|33832.1|33822.1|33807.1|33852.1|33837.1|33814.6|33799.6|288
1710426600000|2024-03-14 14:30:00|33824.6|33809.6|33847.1|33832.1|33852.1|33837.1|33824.6|33809.6|306
1710426900000|2024-03-14 14:35:00|33849.6|33834.6|33839.6|33824.6|33852.1|33837.1|33827.1|33812.1|217
1710427200000|2024-03-14 14:40:00|33842.1|33827.1|33832.1|33817.1|33849.6|33834.6|33827.1|33812.1|127
1710427500000|2024-03-14 14:45:00|33829.6|33814.6|33824.6|33809.6|33847.1|33832.1|33824.6|33809.6|381
1710427800000|2024-03-14 14:50:00|33822.1|33807.1|33799.6|33784.6|33822.1|33807.1|33797.1|33782.1|123
1710428100000|2024-03-14 14:55:00|33797.1|33782.1|33802.1|33787.1|33802.1|33787.1|33779.6|33764.6|134
1710428400000|2024-03-14 15:00:00|33797.1|33782.1|33794.6|33779.6|33834.6|33819.6|33794.6|33779.6|239
1710428700000|2024-03-14 15:05:00|33792.1|33777.1|33787.1|33772.1|33812.1|33797.1|33774.6|33759.6|200
1710429000000|2024-03-14 15:10:00|33784.9|33769.9|33802.4|33787.4|33812.4|33797.4|33784.9|33769.9|86
1710429300000|2024-03-14 15:15:00|33804.9|33789.9|33799.9|33784.9|33822.4|33807.4|33799.9|33784.9|95
1710429600000|2024-03-14 15:20:00|33794.9|33779.9|33779.9|33764.9|33797.4|33782.4|33774.9|33759.9|94
1710429900000|2024-03-14 15:25:00|33777.4|33762.4|33767.4|33752.4|33779.9|33764.9|33764.9|33749.9|143
1710430200000|2024-03-14 15:30:00|33769.9|33754.9|33762.4|33747.4|33777.4|33762.4|33749.9|33734.9|85
1710430500000|2024-03-14 15:35:00|33764.9|33749.9|33757.4|33742.4|33777.4|33762.4|33754.9|33739.9|144
1710430800000|2024-03-14 15:40:00|33759.9|33744.9|33752.4|33737.4|33764.9|33749.9|33744.9|33729.9|126
1710431100000|2024-03-14 15:45:00|33754.9|33739.9|33757.4|33742.4|33764.9|33749.9|33747.4|33732.4|57
1710431400000|2024-03-14 15:50:00|33754.9|33739.9|33762.4|33747.4|33769.9|33754.9|33747.4|33732.4|124
1710431700000|2024-03-14 15:55:00|33764.9|33749.9|33769.9|33754.9|33777.4|33762.4|33762.4|33747.4|132
1710432000000|2024-03-14 16:00:00|33767.4|33752.4|33774.9|33759.9|33779.9|33764.9|33767.4|33752.4|44
1710432300000|2024-03-14 16:05:00|33769.9|33754.9|33752.4|33737.4|33769.9|33754.9|33749.9|33734.9|93
1710432600000|2024-03-14 16:10:00|33754.9|33739.9|33744.9|33729.9|33757.4|33742.4|33739.9|33724.9|125
1710432900000|2024-03-14 16:15:00|33747.4|33732.4|33762.4|33747.4|33769.9|33754.9|33747.4|33732.4|237
1710433200000|2024-03-14 16:20:00|33764.9|33749.9|33774.9|33759.9|33774.9|33759.9|33759.9|33744.9|59
1710433500000|2024-03-14 16:25:00|33769.9|33754.9|33794.9|33779.9|33794.9|33779.9|33769.9|33754.9|237
1710433800000|2024-03-14 16:30:00|33792.4|33777.4|33799.9|33784.9|33809.9|33794.9|33784.9|33769.9|261
1710434100000|2024-03-14 16:35:00|33794.9|33779.9|33769.9|33754.9|33797.4|33782.4|33764.9|33749.9|454
1710434400000|2024-03-14 16:40:00|33772.4|33757.4|33764.9|33749.9|33777.4|33762.4|33764.9|33749.9|114
1710434700000|2024-03-14 16:45:00|33762.4|33747.4|33769.9|33754.9|33769.9|33754.9|33762.4|33747.4|35
1710435000000|2024-03-14 16:50:00|33772.4|33752.4|33777.4|33757.4|33782.4|33762.4|33767.4|33747.4|20
1710435300000|2024-03-14 16:55:00|33772.4|33752.4|33772.4|33747.4|33777.4|33757.4|33772.4|33747.4|32
1710435600000|2024-03-14 17:00:00|33767.4|33752.4|33762.4|33742.4|33777.4|33757.4|33762.4|33742.4|42
1710435900000|2024-03-14 17:05:00|33757.4|33737.4|33762.4|33742.4|33767.4|33742.4|33757.4|33737.4|36
1710436200000|2024-03-14 17:10:00|33757.4|33737.4|33757.4|33737.4|33762.4|33742.4|33757.4|33737.4|20
1710436500000|2024-03-14 17:15:00|33752.4|33732.4|33717.4|33697.4|33752.4|33732.4|33717.4|33692.4|118
1710436800000|2024-03-14 17:20:00|33722.4|33692.4|33733.9|33705.9|33741.4|33713.4|33717.4|33692.4|39
1710437100000|2024-03-14 17:25:00|33731.4|33703.4|33717.4|33697.4|33732.4|33707.4|33717.4|33697.4|24
1710437400000|2024-03-14 17:30:00|33712.4|33692.4|33712.4|33687.4|33712.4|33692.4|33707.4|33683.4|7
1710437700000|2024-03-14 17:35:00|33717.4|33692.4|33733.9|33705.9|33736.4|33722.4|33716.4|33688.4|18
1710438000000|2024-03-14 17:40:00|33731.4|33703.4|33727.4|33702.4|33733.9|33707.4|33717.4|33692.4|9
1710438300000|2024-03-14 17:45:00|33732.4|33707.4|33727.4|33707.4|33732.4|33707.4|33726.4|33698.4|3
1710438600000|2024-03-14 17:50:00|33732.4|33712.4|33752.4|33732.4|33752.4|33732.4|33732.4|33707.4|8
1710438900000|2024-03-14 17:55:00|33757.4|33737.4|33757.4|33737.4|33757.4|33737.4|33752.4|33732.4|8
1710439200000|2024-03-14 18:00:00|33761.4|33742.4|33762.4|33737.4|33767.4|33742.4|33757.4|33733.4|15
1710439500000|2024-03-14 18:05:00|33757.4|33732.4|33762.4|33737.4|33762.4|33737.4|33747.4|33722.4|16
1710439800000|2024-03-14 18:10:00|33757.4|33732.4|33767.4|33747.4|33772.4|33747.4|33757.4|33732.4|12
1710440100000|2024-03-14 18:15:00|33766.4|33738.4|33758.9|33730.9|33767.4|33742.4|33747.4|33722.4|15
1710440400000|2024-03-14 18:20:00|33756.4|33728.4|33747.4|33722.4|33757.4|33732.4|33742.4|33718.4|19
1710440700000|2024-03-14 18:25:00|33751.4|33727.4|33742.4|33717.4|33757.4|33732.4|33737.4|33717.4|13
1710441000000|2024-03-14 18:30:00|33737.4|33710.9|33761.4|33733.4|33761.4|33733.4|33732.4|33707.4|7
1710441300000|2024-03-14 18:35:00|33757.4|33732.4|33736.4|33708.4|33761.4|33733.4|33731.4|33703.4|4
1710441600000|2024-03-14 18:40:00|33733.9|33705.9|33741.4|33713.4|33742.4|33722.4|33731.4|33703.4|7
1710441900000|2024-03-14 18:45:00|33742.4|33717.4|33747.4|33722.4|33752.4|33732.4|33742.4|33717.4|9
1710442200000|2024-03-14 18:50:00|33742.4|33715.9|33727.4|33702.4|33747.4|33717.4|33727.4|33702.4|4
1710442500000|2024-03-14 18:55:00|33722.4|33707.4|33731.4|33703.4|33736.4|33708.4|33722.4|33702.4|8
1710442800000|2024-03-14 19:00:00|33727.4|33702.4|33712.4|33687.4|33727.4|33702.4|33712.4|33687.4|16
1710443100000|2024-03-14 19:05:00|33702.4|33683.4|33692.4|33672.4|33711.4|33683.4|33692.4|33672.4|12
1710443400000|2024-03-14 19:10:00|33687.4|33667.4|33687.4|33662.4|33687.4|33667.4|33687.4|33662.4|9
1710443700000|2024-03-14 19:15:00|33682.4|33667.4|33688.9|33660.9|33701.4|33673.4|33682.4|33660.9|17
1710444000000|2024-03-14 19:20:00|33691.4|33663.4|33672.4|33647.4|33698.9|33670.9|33672.4|33647.4|15
1710444300000|2024-03-14 19:25:00|33671.4|33643.4|33667.4|33652.4|33677.4|33652.4|33661.4|33633.4|21
1710444600000|2024-03-14 19:30:00|33664.9|33649.9|33647.4|33632.4|33669.9|33654.9|33639.9|33624.9|32
1710444900000|2024-03-14 19:35:00|33642.4|33627.4|33664.9|33649.9|33664.9|33649.9|33634.9|33619.9|30
1710445200000|2024-03-14 19:40:00|33657.4|33642.4|33692.4|33677.4|33692.4|33677.4|33649.9|33634.9|22
1710445500000|2024-03-14 19:45:00|33687.4|33672.4|33669.9|33654.9|33687.4|33672.4|33657.4|33642.4|89
1710445800000|2024-03-14 19:50:00|33677.4|33662.4|33699.9|33684.9|33707.4|33692.4|33674.9|33659.9|94
1710446100000|2024-03-14 19:55:00|33702.4|33687.4|33737.4|33722.4|33739.9|33724.9|33697.4|33682.4|56
1710446400000|2024-03-14 20:00:00|33734.9|33719.9|33747.4|33732.4|33752.4|33737.4|33734.9|33719.9|3
1710446700000|2024-03-14 20:05:00|||||||||1
1710447000000|2024-03-14 20:10:00|33742.4|33727.4|33729.9|33714.9|33742.4|33727.4|33714.9|33699.9|41
1710447600000|2024-03-14 20:20:00|33732.4|33717.4|33727.4|33712.4|33732.4|33717.4|33717.4|33702.4|10
1710447900000|2024-03-14 20:25:00|33719.9|33704.9|33717.4|33702.4|33727.4|33712.4|33717.4|33702.4|3
1710448200000|2024-03-14 20:30:00|33719.9|33704.9|33739.9|33724.9|33739.9|33724.9|33717.4|33702.4|9
1710448500000|2024-03-14 20:35:00|33747.4|33732.4|33762.4|33747.4|33764.9|33749.9|33739.9|33724.9|55
1710448800000|2024-03-14 20:40:00|33764.9|33749.9|33762.4|33747.4|33764.9|33749.9|33762.4|33747.4|30
1710449100000|2024-03-14 20:45:00|33759.9|33744.9|33739.9|33724.9|33767.4|33752.4|33732.4|33717.4|42
1710449400000|2024-03-14 20:50:00|33742.4|33727.4|33729.9|33714.9|33759.9|33744.9|33729.9|33714.9|32
1710449700000|2024-03-14 20:55:00|33732.4|33717.4|33744.9|33729.9|33749.9|33734.9|33717.4|33702.4|26
1710450000000|2024-03-14 21:00:00|33757.2|33717.2|33760.6|33720.6|33761.3|33721.3|33757.2|33717.2|0
1710450300000|2024-03-14 21:05:00|33759.9|33719.9|33758.6|33718.6|33761.9|33721.9|33757.9|33717.9|0
1710450600000|2024-03-14 21:10:00|33751.7|33711.7|33749.1|33709.1|33751.7|33711.7|33749.1|33709.1|0
1710450900000|2024-03-14 21:15:00|33749|33709|33750.4|33710.4|33750.4|33710.4|33747.7|33707.7|0
1710451200000|2024-03-14 21:20:00|33750.6|33710.6|33741.2|33701.2|33750.6|33710.6|33741.2|33701.2|0
1710451500000|2024-03-14 21:25:00|33741.3|33701.3|33738.5|33698.5|33745.2|33705.2|33738.5|33698.5|0
1710451800000|2024-03-14 21:30:00|33739.2|33699.2|33735.1|33695.1|33740.5|33700.5|33735.1|33695.1|0
1710452100000|2024-03-14 21:35:00|33735.2|33695.2|33731|33691|33735.8|33695.8|33729|33689|0
1710452400000|2024-03-14 21:40:00|33731.1|33691.1|33733.7|33693.7|33734.4|33694.4|33729.7|33689.7|0
1710452700000|2024-03-14 21:45:00|33731.7|33691.7|33731.7|33691.7|33733.7|33693.7|33731|33691|0
1710453000000|2024-03-14 21:50:00|33732.4|33692.4|33731|33691|33732.4|33692.4|33729.7|33689.7|0
1710453300000|2024-03-14 21:55:00|33729|33689|33731.7|33691.7|33734.4|33694.4|33729|33689|0
1710453600000|2024-03-14 22:00:00|33731.9|33691.9|33740.4|33700.4|33747.2|33707.2|33731.9|33691.9|0
1710453900000|2024-03-14 22:05:00|33739.1|33699.1|33747.2|33707.2|33747.8|33707.8|33738.4|33698.4|0
1710454200000|2024-03-14 22:10:00|33747.1|33707.1|33746.5|33706.5|33751.2|33711.2|33745.1|33705.1|0
1710454500000|2024-03-14 22:15:00|33747.8|33707.8|33740.4|33700.4|33749.8|33709.8|33737.1|33697.1|0
1710454800000|2024-03-14 22:20:00|33740.5|33700.5|33738.4|33698.4|33741.8|33701.8|33735.7|33695.7|0
1710455100000|2024-03-14 22:25:00|33738.5|33698.5|33749.8|33709.8|33753.2|33713.2|33738.5|33698.5|0
1710455400000|2024-03-14 22:30:00|33749.9|33709.9|33747.8|33707.8|33750.5|33710.5|33746.5|33706.5|0
1710455700000|2024-03-14 22:35:00|33747.9|33707.9|33746.5|33706.5|33749.8|33709.8|33746.5|33706.5|0
1710456000000|2024-03-14 22:40:00|33747.2|33707.2|33740.4|33700.4|33747.8|33707.8|33740.4|33700.4|0
1710456300000|2024-03-14 22:45:00|33740.5|33700.5|33745.1|33705.1|33745.1|33705.1|33733.7|33693.7|0
1710456600000|2024-03-14 22:50:00|33745|33705|33739.1|33699.1|33745|33705|33737.8|33697.8|0
1710456900000|2024-03-14 22:55:00|33740.4|33700.4|33737.1|33697.1|33740.4|33700.4|33733.7|33693.7|0
1710457200000|2024-03-14 23:00:00|33738.4|33698.4|33727.3|33687.3|33738.4|33698.4|33725.3|33685.3|0
1710457500000|2024-03-14 23:05:00|33727.4|33687.4|33725.3|33685.3|33732|33692|33725.3|33685.3|0
1710457800000|2024-03-14 23:10:00|33725.4|33685.4|33719.3|33679.3|33726|33686|33717.3|33677.3|0
1710458100000|2024-03-14 23:15:00|33719.2|33679.2|33716.6|33676.6|33720.6|33680.6|33714.6|33674.6|0
1710458400000|2024-03-14 23:20:00|33715.9|33675.9|33719.3|33679.3|33722.6|33682.6|33715.9|33675.9|0
1710458700000|2024-03-14 23:25:00|33719.2|33679.2|33707.9|33667.9|33722.6|33682.6|33706.5|33666.5|0
1710459000000|2024-03-14 23:30:00|33707.8|33667.8|33712.6|33672.6|33712.6|33672.6|33705.2|33665.2|0
1710459300000|2024-03-14 23:35:00|33714.6|33674.6|33711.2|33671.2|33717.3|33677.3|33711.2|33671.2|0
1710459600000|2024-03-14 23:40:00|33710.5|33670.5|33705.1|33665.1|33710.5|33670.5|33701.1|33661.1|0
1710459900000|2024-03-14 23:45:00|33703.1|33663.1|33714.6|33674.6|33715.9|33675.9|33701.8|33661.8|0
1710460200000|2024-03-14 23:50:00|33715.9|33675.9|33717.3|33677.3|33719.3|33679.3|33714.6|33674.6|0
1710460500000|2024-03-14 23:55:00|33717.2|33677.2|33722.6|33682.6|33723.3|33683.3|33715.9|33675.9|0
1710460800000|2024-03-15 00:00:00|33721.3|33681.3|33732|33692|33733.4|33693.4|33720.6|33680.6|0
1710461100000|2024-03-15 00:05:00|33732.1|33692.1|33727.3|33687.3|33735.4|33695.4|33724.6|33684.6|0
1710461400000|2024-03-15 00:10:00|33726|33686|33730|33690|33732|33692|33724|33684|0
1710461700000|2024-03-15 00:15:00|33728.7|33688.7|33756.1|33716.1|33775.6|33735.6|33728.7|33688.7|0
1710462000000|2024-03-15 00:20:00|33749.6|33709.6|33756.5|33716.5|33756.5|33716.5|33742.9|33702.9|0
1710462300000|2024-03-15 00:25:00|33756.4|33716.4|33756.2|33716.2|33756.5|33716.5|33749.8|33709.8|0
1710462600000|2024-03-15 00:30:00|33756.3|33716.3|33769.7|33729.7|33769.7|33729.7|33756.3|33716.3|0
1710462900000|2024-03-15 00:35:00|33769.6|33729.6|33769.6|33729.6|33776.2|33736.2|33769.6|33729.6|0
1710463200000|2024-03-15 00:40:00|33769.7|33729.7|33771.9|33731.9|33771.9|33731.9|33763|33723|0
1710463500000|2024-03-15 00:45:00|33768.7|33728.7|33765.4|33725.4|33772.1|33732.1|33758.8|33718.8|0
1710463800000|2024-03-15 00:50:00|33771.9|33731.9|33765.7|33725.7|33772.3|33732.3|33765.4|33725.4|0
1710464100000|2024-03-15 00:55:00|33765.6|33725.6|33759.1|33719.1|33765.6|33725.6|33758.8|33718.8|0
1710464400000|2024-03-15 01:00:00|33759.2|33719.2|33765.6|33725.6|33765.7|33725.7|33759|33719|0
1710464700000|2024-03-15 01:05:00|33762.4|33722.4|33752.4|33712.4|33772.3|33732.3|33752.4|33712.4|0
1710465000000|2024-03-15 01:10:00|33755.7|33715.7|33752.3|33712.3|33759.1|33719.1|33752.3|33712.3|0
1710465300000|2024-03-15 01:15:00|33752.4|33712.4|33753.3|33713.3|33759.9|33719.9|33745.8|33705.8|0
1710465600000|2024-03-15 01:20:00|33753.2|33713.2|33740.1|33700.1|33753.3|33713.3|33733.4|33693.4|0
1710465900000|2024-03-15 01:25:00|33743.4|33703.4|33759.9|33719.9|33766.4|33726.4|33740|33700|0
1710466200000|2024-03-15 01:30:00|33763.1|33723.1|33779.7|33739.7|33779.7|33739.7|33763.1|33723.1|0
1710466500000|2024-03-15 01:35:00|33779.6|33739.6|33779.5|33739.5|33779.6|33739.6|33766.4|33726.4|0
1710466800000|2024-03-15 01:40:00|33773|33733|33779.6|33739.6|33779.6|33739.6|33766.2|33726.2|0
1710467100000|2024-03-15 01:45:00|33779.5|33739.5|33792.5|33752.5|33792.6|33752.6|33772.9|33732.9|0
1710467400000|2024-03-15 01:50:00|33792.6|33752.6|33818.5|33778.5|33825.2|33785.2|33792.6|33752.6|0
1710467700000|2024-03-15 01:55:00|33831.5|33791.5|33772.4|33732.4|33831.6|33791.6|33772.4|33732.4|0
1710468000000|2024-03-15 02:00:00|33772.5|33732.5|33765.8|33725.8|33772.5|33732.5|33765.8|33725.8|0
1710468300000|2024-03-15 02:05:00|33765.7|33725.7|33765.6|33725.6|33772.2|33732.2|33759|33719|0
1710468600000|2024-03-15 02:10:00|33765.7|33725.7|33772.3|33732.3|33772.3|33732.3|33765.6|33725.6|0
1710468900000|2024-03-15 02:15:00|33772.2|33732.2|33759.1|33719.1|33772.2|33732.2|33759|33719|0
1710469200000|2024-03-15 02:20:00|33759|33719|33746.2|33706.2|33759.3|33719.3|33739.6|33699.6|0
1710469500000|2024-03-15 02:25:00|33739.7|33699.7|33759.3|33719.3|33765.9|33725.9|33739.6|33699.6|0
1710469800000|2024-03-15 02:30:00|33759.2|33719.2|33759.4|33719.4|33759.4|33719.4|33739.8|33699.8|0
1710470100000|2024-03-15 02:35:00|33759.5|33719.5|33772.5|33732.5|33779.1|33739.1|33759.4|33719.4|0
1710470400000|2024-03-15 02:40:00|33779|33739|33759.2|33719.2|33779|33739|33759.2|33719.2|0
1710470700000|2024-03-15 02:45:00|33765.7|33725.7|33765.8|33725.8|33772.4|33732.4|33759.2|33719.2|0
1710471000000|2024-03-15 02:50:00|33762.5|33722.5|33765.9|33725.9|33766|33726|33759.2|33719.2|0
1710471300000|2024-03-15 02:55:00|33759.4|33719.4|33759.4|33719.4|33766|33726|33759.2|33719.2|0
1710471600000|2024-03-15 03:00:00|33759.5|33719.5|33766|33726|33772.7|33732.7|33759.4|33719.4|0
1710471900000|2024-03-15 03:05:00|33766.1|33726.1|33766.1|33726.1|33772.7|33732.7|33766.1|33726.1|0
1710472200000|2024-03-15 03:10:00|33772.6|33732.6|33765.9|33725.9|33772.6|33732.6|33759.4|33719.4|0
1710472500000|2024-03-15 03:15:00|33759.4|33719.4|33772.7|33732.7|33779.3|33739.3|33759.4|33719.4|0
1710472800000|2024-03-15 03:20:00|33776|33736|33779.4|33739.4|33785.9|33745.9|33772.7|33732.7|0
1710473100000|2024-03-15 03:25:00|33779.3|33739.3|33779.4|33739.4|33785.9|33745.9|33779.3|33739.3|0
1710473400000|2024-03-15 03:30:00|33779.2|33739.2|33779.3|33739.3|33779.3|33739.3|33779.2|33739.2|0
1710473700000|2024-03-15 03:35:00|33779.4|33739.4|33779.4|33739.4|33786|33746|33772.8|33732.8|0
1710474000000|2024-03-15 03:40:00|33779.5|33739.5|33779.6|33739.6|33779.6|33739.6|33779.4|33739.4|0
1710474300000|2024-03-15 03:45:00|33779.5|33739.5|33779.5|33739.5|33782.8|33742.8|33779.5|33739.5|0
1710474600000|2024-03-15 03:50:00|33779.6|33739.6|33773|33733|33779.6|33739.6|33773|33733|0
1710474900000|2024-03-15 03:55:00|33779.5|33739.5|33779.5|33739.5|33779.6|33739.6|33779.5|33739.5|0
1710475200000|2024-03-15 04:00:00|33773|33733|33772.7|33732.7|33779.5|33739.5|33772.7|33732.7|0
1710475500000|2024-03-15 04:05:00|33779.2|33739.2|33779.4|33739.4|33779.4|33739.4|33779.2|33739.2|0
1710475800000|2024-03-15 04:10:00|33772.9|33732.9|33772.8|33732.8|33779.4|33739.4|33772.8|33732.8|0
1710476100000|2024-03-15 04:15:00|33772.7|33732.7|33772.6|33732.6|33772.9|33732.9|33766.1|33726.1|0
1710476400000|2024-03-15 04:20:00|33772.7|33732.7|33766|33726|33772.7|33732.7|33759.4|33719.4|0
1710476700000|2024-03-15 04:25:00|33759.4|33719.4|33766|33726|33766.1|33726.1|33759.4|33719.4|0
1710477000000|2024-03-15 04:30:00|33766.1|33726.1|33765.8|33725.8|33766.1|33726.1|33759.3|33719.3|0
1710477300000|2024-03-15 04:35:00|33759.3|33719.3|33752.7|33712.7|33759.3|33719.3|33746|33706|0
1710477600000|2024-03-15 04:40:00|33755.9|33715.9|33752.6|33712.6|33759.3|33719.3|33752.6|33712.6|0
1710477900000|2024-03-15 04:45:00|33752.7|33712.7|33752.6|33712.6|33759.2|33719.2|33752.6|33712.6|0
1710478200000|2024-03-15 04:50:00|33759.1|33719.1|33759.2|33719.2|33765.7|33725.7|33759.1|33719.1|0
1710478500000|2024-03-15 04:55:00|33755.9|33715.9|33759.2|33719.2|33759.3|33719.3|33752.7|33712.7|0
1710478800000|2024-03-15 05:00:00|33759.3|33719.3|33759.3|33719.3|33765.9|33725.9|33759.3|33719.3|0
1710479100000|2024-03-15 05:05:00|33759.2|33719.2|33765.9|33725.9|33772.5|33732.5|33759.2|33719.2|0
1710479400000|2024-03-15 05:10:00|33762.6|33722.6|33752.7|33712.7|33766|33726|33752.7|33712.7|0
1710479700000|2024-03-15 05:15:00|33752.8|33712.8|33762.6|33722.6|33762.6|33722.6|33752.5|33712.5|0
1710480000000|2024-03-15 05:20:00|33759.3|33719.3|33760.2|33720.2|33766.7|33726.7|33759.3|33719.3|0
1710480300000|2024-03-15 05:25:00|33760.1|33720.1|33760.2|33720.2|33760.2|33720.2|33753.6|33713.6|0
1710480600000|2024-03-15 05:30:00|33760.1|33720.1|33746.9|33706.9|33760.1|33720.1|33746.9|33706.9|0
1710480900000|2024-03-15 05:35:00|33747|33707|33740.4|33700.4|33747|33707|33740.4|33700.4|0
1710481200000|2024-03-15 05:40:00|33740.3|33700.3|33733.5|33693.5|33740.3|33700.3|33733.5|33693.5|0
1710481500000|2024-03-15 05:45:00|33733.4|33693.4|33740.3|33700.3|33740.3|33700.3|33733.4|33693.4|0
1710481800000|2024-03-15 05:50:00|33740.4|33700.4|33753.6|33713.6|33753.6|33713.6|33740.3|33700.3|0
1710482100000|2024-03-15 05:55:00|33753.7|33713.7|33746.9|33706.9|33753.7|33713.7|33746.9|33706.9|0
1710482400000|2024-03-15 06:00:00|33746.8|33706.8|33739.5|33699.5|33746.8|33706.8|33739.4|33699.4|0
1710482700000|2024-03-15 06:05:00|33739.4|33699.4|33746.1|33706.1|33752.6|33712.6|33739.4|33699.4|0
1710483000000|2024-03-15 06:10:00|33746|33706|33739.5|33699.5|33746.1|33706.1|33739.4|33699.4|0
1710483300000|2024-03-15 06:15:00|33739.6|33699.6|33759.4|33719.4|33759.4|33719.4|33739.6|33699.6|0
1710483600000|2024-03-15 06:20:00|33756.1|33716.1|33752.8|33712.8|33759.4|33719.4|33746.2|33706.2|0
1710483900000|2024-03-15 06:25:00|33746.3|33706.3|33739.5|33699.5|33746.3|33706.3|33739.5|33699.5|0
1710484200000|2024-03-15 06:30:00|33739.4|33699.4|33739.5|33699.5|33746|33706|33739.4|33699.4|0
1710484500000|2024-03-15 06:35:00|33739.4|33699.4|33739.5|33699.5|33746|33706|33732.9|33692.9|0
1710484800000|2024-03-15 06:40:00|33739.4|33699.4|33745.8|33705.8|33746.1|33706.1|33732.9|33692.9|0
1710485100000|2024-03-15 06:45:00|33742.6|33702.6|33739.4|33699.4|33746|33706|33739.3|33699.3|0
1710485400000|2024-03-15 06:50:00|33739.3|33699.3|33732.5|33692.5|33739.4|33699.4|33732.5|33692.5|0
1710485700000|2024-03-15 06:55:00|33732.6|33692.6|33726.3|33686.3|33732.6|33692.6|33719.6|33679.6|0
1710486000000|2024-03-15 07:00:00|33726.2|33686.2|33772.3|33757.3|33772.3|33757.3|33719.7|33679.7|101
1710486300000|2024-03-15 07:05:00|33769.8|33754.8|33782.3|33767.3|33787.3|33772.3|33764.8|33749.8|46
1710486600000|2024-03-15 07:10:00|33779.8|33764.8|33799.8|33784.8|33807.3|33792.3|33777.3|33762.3|56
1710486900000|2024-03-15 07:15:00|33797.3|33782.3|33832.3|33817.3|33834.8|33819.8|33797.3|33782.3|101
1710487200000|2024-03-15 07:20:00|33829.8|33814.8|33854.8|33839.8|33857.3|33842.3|33829.8|33814.8|62
1710487500000|2024-03-15 07:25:00|33857.3|33842.3|33852.3|33837.3|33857.3|33842.3|33837.3|33822.3|34
1710487800000|2024-03-15 07:30:00|33849.8|33834.8|33847.3|33832.3|33852.3|33837.3|33842.3|33827.3|20
1710488100000|2024-03-15 07:35:00|33849.8|33834.8|33862.3|33847.3|33864.8|33849.8|33842.3|33827.3|86
1710488400000|2024-03-15 07:40:00|33867.3|33852.3|33844.8|33829.8|33877.3|33862.3|33842.3|33827.3|122
1710488700000|2024-03-15 07:45:00|33842.3|33827.3|33829.8|33814.8|33879.8|33864.8|33814.8|33799.8|245
1710489000000|2024-03-15 07:50:00|33832.3|33817.3|33812.3|33797.3|33842.3|33827.3|33787.3|33772.3|160
1710489300000|2024-03-15 07:55:00|33809.8|33794.8|33732.3|33717.3|33809.8|33794.8|33697.3|33682.3|924
1710489600000|2024-03-15 08:00:00|33727.3|33712.3|33804.8|33789.8|33827.3|33812.3|33714.8|33699.8|771
1710489900000|2024-03-15 08:05:00|33807.3|33792.3|33804.8|33789.8|33847.3|33832.3|33802.3|33787.3|380
1710490200000|2024-03-15 08:10:00|33807.3|33792.3|33779.8|33764.8|33837.3|33822.3|33777.3|33762.3|286
1710490500000|2024-03-15 08:15:00|33782.3|33767.3|33787.3|33772.3|33802.3|33787.3|33767.3|33752.3|326
1710490800000|2024-03-15 08:20:00|33789.8|33774.8|33772.3|33757.3|33807.3|33792.3|33772.3|33757.3|238
1710491100000|2024-03-15 08:25:00|33777.3|33762.3|33782.3|33767.3|33787.3|33772.3|33762.3|33747.3|202
1710491400000|2024-03-15 08:30:00|33779.8|33764.8|33779.8|33764.8|33797.3|33782.3|33777.3|33762.3|209
1710491700000|2024-03-15 08:35:00|33777.3|33762.3|33767.3|33752.3|33777.3|33762.3|33757.3|33742.3|197
1710492000000|2024-03-15 08:40:00|33772.3|33757.3|33787.3|33772.3|33797.3|33782.3|33767.3|33752.3|163
1710492300000|2024-03-15 08:45:00|33792.3|33777.3|33820|33805|33825|33810|33787.3|33772.3|174
1710492600000|2024-03-15 08:50:00|33825|33810|33845|33830|33845|33830|33815|33800|162
1710492900000|2024-03-15 08:55:00|33850|33835|33830|33815|33850|33835|33825|33810|134
1710493200000|2024-03-15 09:00:00|33835|33820|33845|33830|33860|33845|33835|33820|145
1710493500000|2024-03-15 09:05:00|33847.5|33832.5|33857.5|33842.5|33865|33850|33845|33830|261
1710493800000|2024-03-15 09:10:00|33855|33840|33855|33840|33865|33850|33850|33835|116
1710494100000|2024-03-15 09:15:00|33852.5|33837.5|33870|33855|33872.5|33857.5|33840|33825|124
1710494400000|2024-03-15 09:20:00|33865|33850|33900|33885|33905|33890|33865|33850|173
1710494700000|2024-03-15 09:25:00|33905|33890|33910|33895|33915|33900|33900|33885|136
1710495000000|2024-03-15 09:30:00|33912.5|33897.5|33935|33920|33935|33920|33900|33885|208
1710495300000|2024-03-15 09:35:00|33932.5|33917.5|33935|33920|33945|33930|33927.5|33912.5|162
1710495600000|2024-03-15 09:40:00|33937.5|33922.5|33920|33905|33937.5|33922.5|33910|33895|149
1710495900000|2024-03-15 09:45:00|33922.5|33907.5|33940|33925|33945|33930|33920|33905|98
1710496200000|2024-03-15 09:50:00|33937.5|33922.5|33960|33945|33962.5|33947.5|33937.5|33922.5|120
1710496500000|2024-03-15 09:55:00|33957.5|33942.5|33985|33970|33985|33970|33955|33940|188
1710496800000|2024-03-15 10:00:00|33980|33965|33970|33955|33990|33975|33970|33955|158
1710497100000|2024-03-15 10:05:00|33975|33960|33965|33950|33975|33960|33960|33945|118
1710497400000|2024-03-15 10:10:00|33962.5|33947.5|33960|33945|33972.5|33957.5|33955|33940|82
1710497700000|2024-03-15 10:15:00|33962.5|33947.5|33965|33950|33965|33950|33955|33940|78
1710498000000|2024-03-15 10:20:00|33967.5|33952.5|33970|33955|33975|33960|33960|33945|69
1710498300000|2024-03-15 10:25:00|33975|33960|33975|33960|33977.5|33962.5|33970|33955|44
1710498600000|2024-03-15 10:30:00|33972.5|33957.5|33975|33960|33990|33975|33972.5|33957.5|87
1710498900000|2024-03-15 10:35:00|33972.5|33957.5|33960|33945|33980|33965|33960|33945|85
1710499200000|2024-03-15 10:40:00|33962.5|33947.5|33975|33960|33980|33965|33960|33945|29
1710499500000|2024-03-15 10:45:00|33977.5|33962.5|33975|33960|33980|33965|33965|33950|69
1710499800000|2024-03-15 10:50:00|33977.5|33962.5|34015|34000|34015|34000|33977.5|33962.5|354
1710500100000|2024-03-15 10:55:00|34020|34005|33990|33975|34020|34005|33985|33970|246
1710500400000|2024-03-15 11:00:00|33992.5|33977.5|33990|33975|34000|33985|33980|33965|197
1710500700000|2024-03-15 11:05:00|33992.5|33977.5|33995|33980|34000|33985|33985|33970|60
1710501000000|2024-03-15 11:10:00|33997.5|33982.5|34015|34000|34017.5|34002.5|33997.5|33982.5|46
1710501300000|2024-03-15 11:15:00|34017.5|34002.5|34020|34005|34025|34010|34015|34000|42
1710501600000|2024-03-15 11:20:00|34022.5|34007.5|34020|34005|34025|34010|34020|34005|69
1710501900000|2024-03-15 11:25:00|34022.5|34007.5|34020|34005|34030|34015|34020|34005|78
1710502200000|2024-03-15 11:30:00|34022.5|34007.5|34027.5|34012.5|34030|34015|34020|34005|61
1710502500000|2024-03-15 11:35:00|34030|34015|34035|34020|34035|34020|34025|34010|79
1710502800000|2024-03-15 11:40:00|34040|34025|34045|34030|34050|34035|34040|34025|129
1710503100000|2024-03-15 11:45:00|34050|34035|34050|34035|34055|34040|34045|34030|74
1710503400000|2024-03-15 11:50:00|34055|34040|34045|34030|34055|34040|34045|34030|66
1710503700000|2024-03-15 11:55:00|34047.5|34032.5|34030|34015|34047.5|34032.5|34025|34010|142
1710504000000|2024-03-15 12:00:00|34025|34010|34035|34020|34040|34025|34020|34005|186
1710504300000|2024-03-15 12:05:00|34037.5|34022.5|34020|34005|34045|34030|34015|34000|91
1710504600000|2024-03-15 12:10:00|34015|34000|34027.5|34012.5|34027.5|34012.5|34015|34000|62
1710504900000|2024-03-15 12:15:00|34030|34015|34030|34015|34032.5|34017.5|34020|34005|306
1710505200000|2024-03-15 12:20:00|34025|34010|34025|34010|34030|34015|34020|34005|307
1710505500000|2024-03-15 12:25:00|34027.5|34012.5|34025|34010|34030|34015|34020|34005|41
1710505800000|2024-03-15 12:30:00|34030|34015|34030|34015|34032.5|34017.5|34015|34000|96
1710506100000|2024-03-15 12:35:00|34027.5|34012.5|34002.5|33987.5|34035|34020|34000|33985|75
1710506400000|2024-03-15 12:40:00|34000|33985|34010|33995|34017.5|34002.5|34000|33985|73
1710506700000|2024-03-15 12:45:00|34005|33990|34025|34010|34030|34015|34000|33985|60
1710507000000|2024-03-15 12:50:00|34027.5|34012.5|34030|34015|34037.5|34022.5|34020|34005|48
1710507300000|2024-03-15 12:55:00|34032.5|34017.5|34010|33995|34035|34020|34005|33990|75
1710507600000|2024-03-15 13:00:00|34005|33990|34010|33995|34015|34000|34000|33985|54
1710507900000|2024-03-15 13:05:00|34012.5|33997.5|34005|33990|34015|34000|34000|33985|58
1710508200000|2024-03-15 13:10:00|34002.5|33987.5|33990|33975|34010|33995|33990|33975|26
1710508500000|2024-03-15 13:15:00|33992.5|33977.5|33990|33975|33995|33980|33982.5|33967.5|75
1710508800000|2024-03-15 13:20:00|33995|33980|33955|33940|33995|33980|33955|33940|129
1710509100000|2024-03-15 13:25:00|33957.5|33942.5|33955|33940|33985|33970|33942.5|33927.5|250
1710509400000|2024-03-15 13:30:00|33957.5|33942.5|33995|33980|34010|33995|33955|33940|100
1710509700000|2024-03-15 13:35:00|34000|33985|33995|33980|34005|33990|33985|33970|86
1710510000000|2024-03-15 13:40:00|34000|33985|33970|33955|34015|34000|33967.5|33952.5|82
1710510300000|2024-03-15 13:45:00|33975|33960|33953.5|33938.5|33985|33970|33948.5|33933.5|97
1710510600000|2024-03-15 13:50:00|33956|33941|33958.5|33943.5|33973.5|33958.5|33951|33936|77
1710510900000|2024-03-15 13:55:00|33956|33941|33936|33921|33963.5|33948.5|33933.5|33918.5|80
1710511200000|2024-03-15 14:00:00|33933.5|33918.5|33923.5|33908.5|33943.5|33928.5|33918.5|33903.5|178
1710511500000|2024-03-15 14:05:00|33926|33911|33923.5|33908.5|33928.5|33913.5|33903.5|33888.5|127
1710511800000|2024-03-15 14:10:00|33921|33906|33958.5|33943.5|33963.5|33948.5|33921|33906|98
1710512100000|2024-03-15 14:15:00|33956|33941|33948.5|33933.5|33963.5|33948.5|33946|33931|70
1710512400000|2024-03-15 14:20:00|33946|33931|33956|33941|33958.5|33943.5|33938.5|33923.5|62
1710512700000|2024-03-15 14:25:00|33958.5|33943.5|33956|33941|33971|33956|33953.5|33938.5|48
1710513000000|2024-03-15 14:30:00|33953.5|33938.5|33943.5|33928.5|33958.5|33943.5|33938.5|33923.5|52
1710513300000|2024-03-15 14:35:00|33946|33931|33978.5|33963.5|33978.5|33963.5|33943.5|33928.5|63
1710513600000|2024-03-15 14:40:00|33983.5|33968.5|33971|33956|33988.5|33973.5|33963.5|33948.5|161
1710513900000|2024-03-15 14:45:00|33973.5|33958.5|33983.5|33968.5|33983.5|33968.5|33963.5|33948.5|66
1710514200000|2024-03-15 14:50:00|33978.5|33963.5|33978.5|33963.5|33983.5|33968.5|33973.5|33958.5|106
1710514500000|2024-03-15 14:55:00|33981|33966|33983.5|33968.5|33991|33976|33978.5|33963.5|120
1710514800000|2024-03-15 15:00:00|33986|33971|33981|33966|33993.5|33978.5|33973.5|33958.5|623
1710515100000|2024-03-15 15:05:00|33983.5|33968.5|33966|33951|33983.5|33968.5|33958.5|33943.5|577
1710515400000|2024-03-15 15:10:00|33962.4|33947.4|33954.9|33939.9|33977.4|33962.4|33949.9|33934.9|67
1710515700000|2024-03-15 15:15:00|33952.4|33937.4|33939.9|33924.9|33969.9|33954.9|33939.9|33924.9|51
1710516000000|2024-03-15 15:20:00|33944.9|33929.9|33954.9|33939.9|33954.9|33939.9|33934.9|33919.9|90
1710516300000|2024-03-15 15:25:00|33957.4|33942.4|33964.9|33949.9|33979.9|33964.9|33949.9|33934.9|88
1710516600000|2024-03-15 15:30:00|33969.9|33954.9|33974.9|33959.9|33979.9|33964.9|33964.9|33949.9|46
1710516900000|2024-03-15 15:35:00|33979.9|33964.9|33969.9|33954.9|33982.4|33967.4|33954.9|33939.9|88
1710517200000|2024-03-15 15:40:00|33964.9|33949.9|33969.9|33954.9|33974.9|33959.9|33964.9|33949.9|61
1710517500000|2024-03-15 15:45:00|33967.4|33952.4|33959.9|33944.9|33969.9|33954.9|33959.9|33944.9|51
1710517800000|2024-03-15 15:50:00|33964.9|33949.9|33984.9|33969.9|33987.4|33972.4|33964.9|33949.9|78
1710518100000|2024-03-15 15:55:00|33987.4|33972.4|33994.9|33979.9|33997.4|33982.4|33979.9|33964.9|128
1710518400000|2024-03-15 16:00:00|33992.4|33977.4|33984.9|33969.9|33999.9|33984.9|33979.9|33964.9|117
1710518700000|2024-03-15 16:05:00|33987.4|33972.4|33979.9|33964.9|33989.9|33974.9|33974.9|33959.9|68
1710519000000|2024-03-15 16:10:00|33977.4|33962.4|33974.9|33959.9|33979.9|33964.9|33964.9|33949.9|81
1710519300000|2024-03-15 16:15:00|33979.9|33964.9|33964.9|33949.9|33979.9|33964.9|33959.9|33944.9|120
1710519600000|2024-03-15 16:20:00|33967.4|33952.4|33969.9|33954.9|33972.4|33957.4|33964.9|33949.9|139
1710519900000|2024-03-15 16:25:00|33972.4|33957.4|33964.9|33949.9|33972.4|33957.4|33949.9|33934.9|379
1710520200000|2024-03-15 16:30:00|33928|33913|33913|33898|33948|33933|33903|33888|1012
1710520500000|2024-03-15 16:35:00|33910.5|33895.5|33918|33903|33925.5|33910.5|33885.5|33870.5|530
1710520800000|2024-03-15 16:40:00|33923|33908|33893|33878|33923|33908|33888|33873|89
1710521100000|2024-03-15 16:45:00|33895.5|33880.5|33898|33883|33908|33893|33890.5|33875.5|42
1710521400000|2024-03-15 16:50:00|33900.5|33880.5|33875.5|33855.5|33900.5|33880.5|33875.5|33850.5|51
1710521700000|2024-03-15 16:55:00|33870.5|33850.5|33875.5|33855.5|33880.5|33860.5|33870.5|33850.5|45
1710522000000|2024-03-15 17:00:00|33870.5|33850.5|33865.5|33845.5|33875.5|33855.5|33865.5|33840.5|15
1710522300000|2024-03-15 17:05:00|33870.5|33850.5|33905.5|33885.5|33905.5|33885.5|33865.5|33850.5|104
1710522600000|2024-03-15 17:10:00|33910.5|33890.5|33905.5|33885.5|33920.5|33895.5|33905.5|33885.5|25
1710522900000|2024-03-15 17:15:00|33900.5|33880.5|33900.5|33875.5|33905.5|33885.5|33895.5|33875.5|22
1710523200000|2024-03-15 17:20:00|33895.5|33880.5|33920.5|33895.5|33920.5|33895.5|33895.5|33880.5|41
1710523500000|2024-03-15 17:25:00|33915.5|33900.5|33915.5|33895.5|33930.5|33905.5|33915.5|33890.5|24
1710523800000|2024-03-15 17:30:00|33920.5|33890.5|33915.5|33890.5|33925.5|33900.5|33910.5|33885.5|13
1710524100000|2024-03-15 17:35:00|33920.5|33895.5|33930.5|33905.5|33930.5|33905.5|33910.5|33890.5|21
1710524400000|2024-03-15 17:40:00|33925.5|33910.5|33925.5|33905.5|33935.5|33915.5|33925.5|33905.5|37
1710524700000|2024-03-15 17:45:00|33920.5|33900.5|33915.5|33895.5|33925.5|33905.5|33915.5|33890.5|19
1710525000000|2024-03-15 17:50:00|33920.5|33900.5|33945.5|33925.5|33945.5|33925.5|33920.5|33900.5|81
1710525300000|2024-03-15 17:55:00|33940.5|33920.5|33940.5|33920.5|33950.5|33930.5|33930.5|33910.5|108
1710525600000|2024-03-15 18:00:00|33935.5|33915.5|33945.5|33920.5|33945.5|33925.5|33935.5|33915.5|26
1710525900000|2024-03-15 18:05:00|33940.5|33915.5|33930.5|33910.5|33945.5|33920.5|33930.5|33905.5|10
1710526200000|2024-03-15 18:10:00|33935.5|33915.5|33930.5|33910.5|33935.5|33915.5|33925.5|33905.5|21
1710526500000|2024-03-15 18:15:00|33935.5|33905.5|33930.5|33910.5|33935.5|33915.5|33925.5|33905.5|52
1710526800000|2024-03-15 18:20:00|33935.5|33915.5|33925.5|33905.5|33945.5|33920.5|33925.5|33905.5|48
1710527100000|2024-03-15 18:25:00|33930.5|33910.5|33930.5|33910.5|33935.5|33910.5|33920.5|33900.5|9
1710527400000|2024-03-15 18:30:00|33935.5|33915.5|33935.5|33915.5|33940.5|33915.5|33930.5|33910.5|16
1710527700000|2024-03-15 18:35:00|33930.5|33910.5|33950.5|33930.5|33950.5|33930.5|33930.5|33905.5|9
1710528000000|2024-03-15 18:40:00|33955.5|33935.5|33970.5|33950.5|33970.5|33950.5|33950.5|33930.5|26
1710528300000|2024-03-15 18:45:00|33965.5|33945.5|33945.5|33925.5|33965.5|33950.5|33940.5|33920.5|5
1710528600000|2024-03-15 18:50:00|33950.5|33930.5|33960.5|33935.5|33965.5|33940.5|33950.5|33925.5|14
1710528900000|2024-03-15 18:55:00|33955.5|33940.5|33960.5|33940.5|33970.5|33950.5|33955.5|33935.5|12
1710529200000|2024-03-15 19:00:00|33955.5|33935.5|33975.5|33955.5|33975.5|33955.5|33955.5|33935.5|4
1710529500000|2024-03-15 19:05:00|33970.5|33950.5|33960.5|33940.5|33975.5|33950.5|33960.5|33940.5|11
1710529800000|2024-03-15 19:10:00|33955.5|33935.5|33960.5|33940.5|33970.5|33950.5|33955.5|33935.5|11
1710530100000|2024-03-15 19:15:00|33965.5|33935.5|33960.5|33935.5|33965.5|33940.5|33950.5|33930.5|11
1710530400000|2024-03-15 19:20:00|33955.5|33940.5|33955.5|33935.5|33955.5|33940.5|33945.5|33925.5|3
1710530700000|2024-03-15 19:25:00|33960.5|33940.5|33953|33938|33970.5|33945.5|33950.5|33930.5|19
1710531000000|2024-03-15 19:30:00|33950.5|33935.5|33950.5|33935.5|33953|33938|33948|33933|5
1710531300000|2024-03-15 19:35:00|33953|33938|33945.5|33930.5|33958|33943|33943|33928|26
1710531600000|2024-03-15 19:40:00|33943|33928|33945.5|33930.5|33948|33933|33940.5|33925.5|5
1710531900000|2024-03-15 19:45:00|33943|33928|33960.5|33945.5|33960.5|33945.5|33943|33928|6
1710532200000|2024-03-15 19:50:00|33950.5|33935.5|33963|33948|33968|33953|33948|33933|66
1710532500000|2024-03-15 19:55:00|33960.5|33945.5|33970.5|33955.5|33973|33958|33958|33943|79
1710532800000|2024-03-15 20:00:00|33973|33958|33975.5|33960.5|33975.5|33960.5|33963|33948|15
1710533100000|2024-03-15 20:05:00|33973|33958|33973|33958|33975.5|33960.5|33973|33958|3
1710533400000|2024-03-15 20:10:00|33975.5|33960.5|33975.5|33960.5|33975.5|33960.5|33973|33958|1
1710533700000|2024-03-15 20:15:00|33973|33958|33973|33958|33975.5|33960.5|33973|33958|4
1710534000000|2024-03-15 20:20:00|33975.5|33960.5|33975.5|33960.5|33975.5|33960.5|33973|33958|6
1710534300000|2024-03-15 20:25:00|33978|33963|33983|33968|33983|33968|33978|33963|4
1710534600000|2024-03-15 20:30:00|33988|33973|33993|33978|34000.5|33985.5|33985.5|33970.5|78
1710534900000|2024-03-15 20:35:00|33995.5|33980.5|33995.5|33980.5|34005.5|33990.5|33990.5|33975.5|32
1710535200000|2024-03-15 20:40:00|33993|33978|33983|33968|33993|33978|33983|33968|12
1710535500000|2024-03-15 20:45:00|33980.5|33965.5|33983|33968|33983|33968|33978|33963|4
1710535800000|2024-03-15 20:50:00|33978|33963|33975.5|33960.5|33983|33968|33975.5|33960.5|21
1710536100000|2024-03-15 20:55:00|33973|33958|33985.5|33970.5|33985.5|33970.5|33973|33958|22
1710536400000|2024-03-15 21:00:00|33996.5|33956.5|33996.5|33956.5|33996.5|33956.5|33996.5|33956.5|0
1710712800000|2024-03-17 22:00:00|34007.4|33967.4|34010.7|33970.7|34014.1|33974.1|34005.3|33965.3|0
1710713100000|2024-03-17 22:05:00|34009.4|33969.4|34033.7|33993.7|34038.4|33998.4|34006|33966|0
1710713400000|2024-03-17 22:10:00|34034.4|33994.4|34041.8|34001.8|34043.2|34003.2|34031.7|33991.7|0
1710713700000|2024-03-17 22:15:00|34042.5|34002.5|34038.4|33998.4|34043.2|34003.2|34037.7|33997.7|0
1710714000000|2024-03-17 22:20:00|34039.1|33999.1|34051.3|34011.3|34052.6|34012.6|34036.4|33996.4|0
1710714300000|2024-03-17 22:25:00|34051.9|34011.9|34047.9|34007.9|34052.6|34012.6|34044.5|34004.5|0
1710714600000|2024-03-17 22:30:00|34049.9|34009.9|34039.8|33999.8|34049.9|34009.9|34038.4|33998.4|0
1710714900000|2024-03-17 22:35:00|34039.1|33999.1|34043.2|34003.2|34046.5|34006.5|34033.7|33993.7|0
1710715200000|2024-03-17 22:40:00|34043.8|34003.8|34036.4|33996.4|34044.5|34004.5|34036.4|33996.4|0
1710715500000|2024-03-17 22:45:00|34037.7|33997.7|34041.8|34001.8|34043.2|34003.2|34036.4|33996.4|0
1710715800000|2024-03-17 22:50:00|34040.5|34000.5|34024.7|33984.7|34041.8|34001.8|34022.7|33982.7|0
1710716100000|2024-03-17 22:55:00|34024.8|33984.8|34013.3|33973.3|34026.1|33986.1|34011.9|33971.9|0
1710716400000|2024-03-17 23:00:00|34014.6|33974.6|34005.8|33965.8|34019.3|33979.3|34005.1|33965.1|0
1710716700000|2024-03-17 23:05:00|34006.5|33966.5|34005.1|33965.1|34016.6|33976.6|34001.1|33961.1|0
1710717000000|2024-03-17 23:10:00|34005.2|33965.2|34001.8|33961.8|34006.5|33966.5|33997.7|33957.7|0
1710717300000|2024-03-17 23:15:00|34002.4|33962.4|34012.6|33972.6|34013.3|33973.3|34001.8|33961.8|0
1710717600000|2024-03-17 23:20:00|34012.5|33972.5|34013.3|33973.3|34014.6|33974.6|34009.9|33969.9|0
1710717900000|2024-03-17 23:25:00|34013.2|33973.2|34011.9|33971.9|34019.3|33979.3|34011.9|33971.9|0
1710718200000|2024-03-17 23:30:00|34012.6|33972.6|34015.3|33975.3|34022.7|33982.7|34011.9|33971.9|0
1710718500000|2024-03-17 23:35:00|34016.6|33976.6|34018|33978|34022.7|33982.7|34014.6|33974.6|0
1710718800000|2024-03-17 23:40:00|34017.9|33977.9|34014.6|33974.6|34017.9|33977.9|34010.6|33970.6|0
1710719100000|2024-03-17 23:45:00|34013.3|33973.3|34019.3|33979.3|34021.4|33981.4|34011.9|33971.9|0
1710719400000|2024-03-17 23:50:00|34018|33978|34014.6|33974.6|34025.4|33985.4|34014.6|33974.6|0
1710719700000|2024-03-17 23:55:00|34015.3|33975.3|34016.6|33976.6|34018|33978|34014.6|33974.6|0
1710720000000|2024-03-18 00:00:00|34014.6|33974.6|34003.8|33963.8|34014.6|33974.6|34003.8|33963.8|0
1710720300000|2024-03-18 00:05:00|34003.7|33963.7|33995.6|33955.6|34003.7|33963.7|33990.3|33950.3|0
1710720600000|2024-03-18 00:10:00|33993.7|33953.7|34009.9|33969.9|34009.9|33969.9|33993.7|33953.7|0
1710720900000|2024-03-18 00:15:00|34009.8|33969.8|34007.2|33967.2|34009.8|33969.8|33994|33954|0
1710721200000|2024-03-18 00:20:00|34007.3|33967.3|33993.9|33953.9|34007.3|33967.3|33993.9|33953.9|0
1710721500000|2024-03-18 00:25:00|33987.3|33947.3|33974.4|33934.4|33994.1|33954.1|33974.4|33934.4|0
1710721800000|2024-03-18 00:30:00|33980.9|33940.9|33981|33941|33981.1|33941.1|33974.3|33934.3|0
1710722100000|2024-03-18 00:35:00|33981.1|33941.1|33981|33941|33987.6|33947.6|33980.9|33940.9|0
1710722400000|2024-03-18 00:40:00|33980.9|33940.9|33995.2|33955.2|33995.2|33955.2|33980.9|33940.9|0
1710722700000|2024-03-18 00:45:00|33988.7|33948.7|33995.2|33955.2|33995.3|33955.3|33988.5|33948.5|0
1710723000000|2024-03-18 00:50:00|33995.3|33955.3|33988.7|33948.7|33995.3|33955.3|33988.7|33948.7|0
1710723300000|2024-03-18 00:55:00|33988.8|33948.8|33988.8|33948.8|33995.5|33955.5|33988.8|33948.8|0
1710723600000|2024-03-18 01:00:00|33995.3|33955.3|33988.8|33948.8|33995.5|33955.5|33988.7|33948.7|0
1710723900000|2024-03-18 01:05:00|33988.9|33948.9|33989|33949|33995.7|33955.7|33988.9|33948.9|0
1710724200000|2024-03-18 01:10:00|33989.1|33949.1|33989.2|33949.2|33995.8|33955.8|33989|33949|0
1710724500000|2024-03-18 01:15:00|33982.6|33942.6|33969.2|33929.2|33982.6|33942.6|33969.2|33929.2|0
1710724800000|2024-03-18 01:20:00|33962.7|33922.7|33975.8|33935.8|33975.8|33935.8|33962.5|33922.5|0
1710725100000|2024-03-18 01:25:00|33975.9|33935.9|33975.8|33935.8|33982.5|33942.5|33969.1|33929.1|0
1710725400000|2024-03-18 01:30:00|33975.9|33935.9|33982.6|33942.6|33989.2|33949.2|33975.8|33935.8|0
1710725700000|2024-03-18 01:35:00|33989.1|33949.1|33989.3|33949.3|33995.9|33955.9|33989.1|33949.1|0
1710726000000|2024-03-18 01:40:00|33989.2|33949.2|33989.3|33949.3|33995.9|33955.9|33989.2|33949.2|0
1710726300000|2024-03-18 01:45:00|33987|33947|33987.1|33947.1|33987.1|33947.1|33987|33947|0
1710726600000|2024-03-18 01:50:00|33987|33947|33993.7|33953.7|33993.8|33953.8|33986.9|33946.9|0
1710726900000|2024-03-18 01:55:00|33993.8|33953.8|34000.3|33960.3|34000.5|33960.5|33993.7|33953.7|0
1710727200000|2024-03-18 02:00:00|34002.8|33962.8|33996.1|33956.1|34009.4|33969.4|33996.1|33956.1|0
1710727500000|2024-03-18 02:05:00|33989.5|33949.5|33996.2|33956.2|33996.2|33956.2|33989.5|33949.5|0
1710727800000|2024-03-18 02:10:00|33996.1|33956.1|33997|33957|34003.8|33963.8|33996.1|33956.1|0
1710728100000|2024-03-18 02:15:00|33997.1|33957.1|33996.9|33956.9|34003.7|33963.7|33996.9|33956.9|0
1710728400000|2024-03-18 02:20:00|33997|33957|34003.8|33963.8|34003.9|33963.9|33997|33957|0
1710728700000|2024-03-18 02:25:00|33997.2|33957.2|34003.9|33963.9|34003.9|33963.9|33997.2|33957.2|0
1710729000000|2024-03-18 02:30:00|34003.8|33963.8|34010.4|33970.4|34010.4|33970.4|33997.1|33957.1|0
1710729300000|2024-03-18 02:35:00|34010.5|33970.5|34010.5|33970.5|34010.6|33970.6|34010.4|33970.4|0
1710729600000|2024-03-18 02:40:00|34010.4|33970.4|34003.9|33963.9|34010.5|33970.5|34003.9|33963.9|0
1710729900000|2024-03-18 02:45:00|34004|33964|34010.6|33970.6|34010.6|33970.6|34004|33964|0
1710730200000|2024-03-18 02:50:00|34010.5|33970.5|34004|33964|34010.7|33970.7|34003.9|33963.9|0
1710730800000|2024-03-18 03:00:00|34010.6|33970.6|34010.7|33970.7|34017.3|33977.3|34010.6|33970.6|0
1710731100000|2024-03-18 03:05:00|34010.8|33970.8|34017.4|33977.4|34017.4|33977.4|34010.6|33970.6|0
1710731400000|2024-03-18 03:10:00|34017.3|33977.3|34017.4|33977.4|34017.5|33977.5|34010.8|33970.8|0
1710731700000|2024-03-18 03:15:00|34017.5|33977.5|34016.5|33976.5|34017.5|33977.5|34016.5|33976.5|0
1710732000000|2024-03-18 03:20:00|34016.6|33976.6|34016.5|33976.5|34016.6|33976.6|34016.5|33976.5|0
1710732300000|2024-03-18 03:25:00|34016.6|33976.6|34016.6|33976.6|34016.7|33976.7|34010|33970|0
1710732600000|2024-03-18 03:30:00|34016.5|33976.5|34009.9|33969.9|34016.5|33976.5|34009.8|33969.8|0
1710732900000|2024-03-18 03:35:00|34016.5|33976.5|34009.9|33969.9|34016.6|33976.6|34009.9|33969.9|0
1710733200000|2024-03-18 03:40:00|34009.8|33969.8|34003.2|33963.2|34009.8|33969.8|34003.1|33963.1|0
1710733500000|2024-03-18 03:45:00|34003.3|33963.3|34009.9|33969.9|34009.9|33969.9|34003.2|33963.2|0
1710733800000|2024-03-18 03:50:00|34009.8|33969.8|34003.3|33963.3|34009.9|33969.9|34003.2|33963.2|0
1710734100000|2024-03-18 03:55:00|34003.2|33963.2|34010|33970|34010|33970|34003.2|33963.2|0
1710734400000|2024-03-18 04:00:00|34009.9|33969.9|34010|33970|34010|33970|34003.3|33963.3|0
1710734700000|2024-03-18 04:05:00|34009.9|33969.9|34010.1|33970.1|34010.1|33970.1|34009.9|33969.9|0
1710735000000|2024-03-18 04:10:00|34010.2|33970.2|34016.8|33976.8|34016.8|33976.8|34010.2|33970.2|0
1710735300000|2024-03-18 04:15:00|34016.9|33976.9|34016.7|33976.7|34016.9|33976.9|34016.7|33976.7|0
1710735600000|2024-03-18 04:20:00|34016.8|33976.8|34016.8|33976.8|34016.8|33976.8|34016.6|33976.6|0
1710735900000|2024-03-18 04:25:00|34016.7|33976.7|34023.3|33983.3|34023.3|33983.3|34016.7|33976.7|0
1710736200000|2024-03-18 04:30:00|34023.4|33983.4|34031.7|33991.7|34031.8|33991.8|34023.4|33983.4|0
1710736500000|2024-03-18 04:35:00|34025.1|33985.1|34031.7|33991.7|34031.8|33991.8|34025.1|33985.1|0
1710736800000|2024-03-18 04:40:00|34031.8|33991.8|34025.2|33985.2|34031.8|33991.8|34025.2|33985.2|0
1710737100000|2024-03-18 04:45:00|34025.1|33985.1|34025.1|33985.1|34025.2|33985.2|34025.1|33985.1|0
1710737400000|2024-03-18 04:50:00|34031.7|33991.7|34025.1|33985.1|34031.8|33991.8|34025.1|33985.1|0
1710738000000|2024-03-18 05:00:00|34025|33985|34031.7|33991.7|34031.7|33991.7|34025|33985|0
1710738300000|2024-03-18 05:05:00|34031.8|33991.8|34031.8|33991.8|34031.9|33991.9|34031.7|33991.7|0
1710738600000|2024-03-18 05:10:00|34031.7|33991.7|34031.8|33991.8|34031.8|33991.8|34031.7|33991.7|0
1710738900000|2024-03-18 05:15:00|34031.9|33991.9|34031.7|33991.7|34031.9|33991.9|34031.7|33991.7|0
1710739200000|2024-03-18 05:20:00|34031.8|33991.8|34031.8|33991.8|34031.8|33991.8|34031.7|33991.7|0
1710739500000|2024-03-18 05:25:00|34031.7|33991.7|34038.5|33998.5|34038.5|33998.5|34031.7|33991.7|0
1710739800000|2024-03-18 05:30:00|34038.6|33998.6|34038.5|33998.5|34038.6|33998.6|34031.9|33991.9|0
1710740100000|2024-03-18 05:35:00|34038.6|33998.6|34038.6|33998.6|34038.6|33998.6|34038.5|33998.5|0
1710740400000|2024-03-18 05:40:00|34038.7|33998.7|34040.2|34000.2|34040.4|34000.4|34038.6|33998.6|0
1710740700000|2024-03-18 05:45:00|34040.3|34000.3|34040.4|34000.4|34040.4|34000.4|34040.3|34000.3|0
1710741000000|2024-03-18 05:50:00|34040.3|34000.3|34040.4|34000.4|34040.4|34000.4|34040.3|34000.3|0
1710741300000|2024-03-18 05:55:00|34040.3|34000.3|34040.3|34000.3|34040.4|34000.4|34040.3|34000.3|0
1710741600000|2024-03-18 06:00:00|34040.4|34000.4|34047|34007|34047|34007|34040.3|34000.3|0
1710741900000|2024-03-18 06:05:00|34046.9|34006.9|34047.1|34007.1|34047.2|34007.2|34046.9|34006.9|0
1710742200000|2024-03-18 06:10:00|34047.2|34007.2|34053.9|34013.9|34053.9|34013.9|34047.1|34007.1|0
1710742500000|2024-03-18 06:15:00|34047.3|34007.3|34047.2|34007.2|34047.3|34007.3|34047.2|34007.2|0
1710742800000|2024-03-18 06:20:00|34047.3|34007.3|34053.7|34013.7|34053.7|34013.7|34047.1|34007.1|0
1710743100000|2024-03-18 06:25:00|34053.6|34013.6|34053.1|34013.1|34053.6|34013.6|34053.1|34013.1|0
1710743400000|2024-03-18 06:30:00|34053.2|34013.2|34053.3|34013.3|34053.3|34013.3|34053.1|34013.1|0
1710743700000|2024-03-18 06:35:00|34053.2|34013.2|34040.1|34000.1|34053.3|34013.3|34040.1|34000.1|0
1710744000000|2024-03-18 06:40:00|34040|34000|34040.1|34000.1|34040.2|34000.2|34040|34000|0
1710744300000|2024-03-18 06:45:00|34034.5|33994.5|34034.8|33994.8|34034.8|33994.8|34034.5|33994.5|0
1710744600000|2024-03-18 06:50:00|34034.7|33994.7|34034.6|33994.6|34034.8|33994.8|34034.5|33994.5|0
1710744900000|2024-03-18 06:55:00|34034.5|33994.5|34034.5|33994.5|34034.6|33994.6|34034.5|33994.5|0
1710745200000|2024-03-18 07:00:00|34033.5|33993.5|34028|34013|34033.5|34013|33998|33980.3|70
1710745500000|2024-03-18 07:05:00|34033|34018|34010.5|33995.5|34033|34018|33998|33983|46
1710745800000|2024-03-18 07:10:00|34013|33998|33983|33968|34013|33998|33978|33963|29
1710746100000|2024-03-18 07:15:00|33978|33963|33975.5|33960.5|33988|33973|33970.5|33955.5|12
1710746400000|2024-03-18 07:20:00|33973|33958|33983|33968|33993|33978|33973|33958|18
1710746700000|2024-03-18 07:25:00|33985.5|33970.5|33990.5|33975.5|33993|33978|33983|33968|16
1710747000000|2024-03-18 07:30:00|33988|33973|34005.5|33990.5|34008|33993|33985.5|33970.5|23
1710747300000|2024-03-18 07:35:00|34008|33993|34013|33998|34023|34008|34003|33988|44
1710747600000|2024-03-18 07:40:00|34015.5|34000.5|34010.5|33995.5|34023|34008|34010.5|33995.5|37
1710747900000|2024-03-18 07:45:00|34008|33993|33995.5|33980.5|34013|33998|33995.5|33980.5|18
1710748200000|2024-03-18 07:50:00|33993|33978|33998|33983|34003|33988|33993|33978|27
1710748500000|2024-03-18 07:55:00|34000.5|33985.5|34010.5|33995.5|34013|33998|33993|33978|110
1710748800000|2024-03-18 08:00:00|34015.5|34000.5|33975.5|33960.5|34018|34003|33968|33953|758
1710749100000|2024-03-18 08:05:00|33973|33958|33973|33958|33988|33973|33953|33938|278
1710749400000|2024-03-18 08:10:00|33975.5|33960.5|33983|33968|33988|33973|33973|33958|232
1710749700000|2024-03-18 08:15:00|33985.5|33970.5|33978|33963|33988|33973|33973|33958|210
1710750000000|2024-03-18 08:20:00|33983|33968|34023|34008|34038|34023|33978|33963|338
1710750300000|2024-03-18 08:25:00|34028|34013|34023|34008|34028|34013|34013|33998|197
1710750600000|2024-03-18 08:30:00|34020.5|34005.5|34018|34003|34033|34018|34018|34003|261
1710750900000|2024-03-18 08:35:00|34015.5|34000.5|34003|33988|34020.5|34005.5|33998|33983|162
1710751200000|2024-03-18 08:40:00|33998|33983|34018|34003|34018|34003|33998|33983|146
1710751500000|2024-03-18 08:45:00|34023|34008|34058|34043|34058|34043|34023|34008|139
1710751800000|2024-03-18 08:50:00|34055.5|34040.5|34123|34108|34128|34113|34055.5|34040.5|316
1710752100000|2024-03-18 08:55:00|34125.5|34110.5|34133|34118|34133|34118|34118|34103|149
1710752400000|2024-03-18 09:00:00|34130.5|34115.5|34113|34098|34133|34118|34113|34098|192
1710752700000|2024-03-18 09:05:00|34118|34103|34098|34083|34123|34108|34090.5|34075.5|122
1710753000000|2024-03-18 09:10:00|34095.5|34080.5|34080.8|34065.8|34105.5|34090.5|34078|34063|165
1710753300000|2024-03-18 09:15:00|34078.3|34063.3|34065|34050|34087.5|34072.5|34062.5|34047.5|145
1710753600000|2024-03-18 09:20:00|34067.5|34052.5|34077.5|34062.5|34077.5|34062.5|34042.5|34027.5|138
1710753900000|2024-03-18 09:25:00|34080|34065|34097.5|34082.5|34097.5|34082.5|34077.5|34062.5|114
1710754200000|2024-03-18 09:30:00|34100|34085|34077.5|34062.5|34102.5|34087.5|34077.5|34062.5|99
1710754500000|2024-03-18 09:35:00|34082.5|34067.5|34087.5|34072.5|34092.5|34077.5|34077.5|34062.5|67
1710754800000|2024-03-18 09:40:00|34092.5|34077.5|34110|34095|34115|34100|34082.5|34067.5|94
1710755100000|2024-03-18 09:45:00|34107.5|34092.5|34092.5|34077.5|34112.5|34097.5|34085|34070|73
1710755400000|2024-03-18 09:50:00|34090|34075|34077.5|34062.5|34092.5|34077.5|34072.5|34057.5|71
1710755700000|2024-03-18 09:55:00|34072.5|34057.5|34067.5|34052.5|34087.5|34072.5|34067.5|34052.5|35
1710756000000|2024-03-18 10:00:00|34072.5|34057.5|34077.5|34062.5|34087.5|34072.5|34070|34055|48
1710756300000|2024-03-18 10:05:00|34082.5|34067.5|34052.5|34037.5|34082.5|34067.5|34047.5|34032.5|76
1710756600000|2024-03-18 10:10:00|34050|34035|34042.5|34027.5|34062.5|34047.5|34037.5|34022.5|88
1710756900000|2024-03-18 10:15:00|34037.5|34022.5|34012.5|33997.5|34040|34025|34012.5|33997.5|80
1710757200000|2024-03-18 10:20:00|34015|34000|34025|34010|34035|34020|34005|33990|158
1710757500000|2024-03-18 10:25:00|34027.5|34012.5|34017.5|34002.5|34027.5|34012.5|34007.5|33992.5|88
1710757800000|2024-03-18 10:30:00|34015|34000|33982.5|33967.5|34017.5|34002.5|33972.5|33957.5|193
1710758100000|2024-03-18 10:35:00|33987.5|33972.5|33987.5|33972.5|33992.5|33977.5|33980|33965|106
1710758400000|2024-03-18 10:40:00|33985|33970|33972.5|33957.5|33992.5|33977.5|33972.5|33957.5|78
1710758700000|2024-03-18 10:45:00|33970|33955|33967.5|33952.5|33977.5|33962.5|33967.5|33952.5|97
1710759000000|2024-03-18 10:50:00|33972.5|33957.5|33977.5|33962.5|33982.5|33967.5|33972.5|33957.5|75
1710759300000|2024-03-18 10:55:00|33975|33960|33987.5|33972.5|33987.5|33972.5|33975|33960|60
1710759600000|2024-03-18 11:00:00|33990|33975|33977.5|33962.5|33990|33975|33967.5|33952.5|71
1710759900000|2024-03-18 11:05:00|33972.5|33957.5|33982.5|33967.5|33987.5|33972.5|33967.5|33952.5|78
1710760200000|2024-03-18 11:10:00|33977.5|33962.5|33980|33965|33982.5|33967.5|33972.5|33957.5|84
1710760500000|2024-03-18 11:15:00|33977.5|33962.5|33997.5|33982.5|34002.5|33987.5|33977.5|33962.5|87
1710760800000|2024-03-18 11:20:00|34002.5|33987.5|34007.5|33992.5|34015|34000|33997.5|33982.5|94
1710761100000|2024-03-18 11:25:00|34010|33995|34017.5|34002.5|34022.5|34007.5|34005|33990|69
1710761400000|2024-03-18 11:30:00|34022.5|34007.5|34010|33995|34022.5|34007.5|34007.5|33992.5|77
1710761700000|2024-03-18 11:35:00|34007.5|33992.5|33997.5|33982.5|34007.5|33992.5|33992.5|33977.5|52
1710762000000|2024-03-18 11:40:00|34000|33985|33997.5|33982.5|34002.5|33987.5|33992.5|33977.5|49
1710762300000|2024-03-18 11:45:00|34000|33985|34007.5|33992.5|34020|34005|33997.5|33982.5|46
1710762600000|2024-03-18 11:50:00|34005|33990|34012.5|33997.5|34022.5|34007.5|34002.5|33987.5|24
1710762900000|2024-03-18 11:55:00|34010|33995|34017.5|34002.5|34017.5|34002.5|34007.5|33992.5|28
1710763200000|2024-03-18 12:00:00|34015|34000|34022.5|34007.5|34025|34010|34015|34000|31
1710763500000|2024-03-18 12:05:00|34025|34010|34027.5|34012.5|34037.5|34022.5|34022.5|34007.5|40
1710763800000|2024-03-18 12:10:00|34025|34010|34030|34015|34037.5|34022.5|34017.5|34002.5|58
1710764100000|2024-03-18 12:15:00|34027.5|34012.5|34012.5|33997.5|34032.5|34017.5|34012.5|33997.5|42
1710764400000|2024-03-18 12:20:00|34010|33995|34020|34005|34025|34010|34007.5|33992.5|62
1710764700000|2024-03-18 12:25:00|34017.5|34002.5|34022.5|34007.5|34022.5|34007.5|34012.5|33997.5|23
1710765000000|2024-03-18 12:30:00|34020|34005|34002.5|33987.5|34025|34010|34002.5|33987.5|36
1710765300000|2024-03-18 12:35:00|34005|33990|34005|33990|34012.5|33997.5|34000|33985|30
1710765600000|2024-03-18 12:40:00|34010|33995|34012.5|33997.5|34017.5|34002.5|34007.5|33992.5|28
1710765900000|2024-03-18 12:45:00|34010|33995|34012.5|33997.5|34015|34000|34002.5|33987.5|40
1710766200000|2024-03-18 12:50:00|34015|34000|34012.5|33997.5|34025|34010|34007.5|33992.5|58
1710766500000|2024-03-18 12:55:00|34015|34000|34020|34005|34027.5|34012.5|34015|34000|34
1710766800000|2024-03-18 13:00:00|34017.5|34002.5|34032.5|34017.5|34035|34020|34017.5|34002.5|36
1710767100000|2024-03-18 13:05:00|34030|34015|34030|34015|34032.5|34017.5|34022.5|34007.5|37
1710767400000|2024-03-18 13:10:00|34032.5|34017.5|34037.5|34022.5|34037.5|34022.5|34027.5|34012.5|45
1710767700000|2024-03-18 13:15:00|34032.5|34017.5|34042.5|34027.5|34045|34030|34032.5|34017.5|64
1710768000000|2024-03-18 13:20:00|34045|34030|34042.5|34027.5|34045|34030|34030|34015|39
1710768300000|2024-03-18 13:25:00|34045|34030|34027.5|34012.5|34047.5|34032.5|34027.5|34012.5|46
1710768600000|2024-03-18 13:30:00|34030|34015|34017.5|34002.5|34032.5|34017.5|34012.5|33997.5|145
1710768900000|2024-03-18 13:35:00|34012.5|33997.5|33972.5|33957.5|34020|34005|33972.5|33957.5|167
1710769200000|2024-03-18 13:40:00|33975|33960|33957.5|33942.5|33985|33970|33957.5|33942.5|129
1710769500000|2024-03-18 13:45:00|33952.5|33937.5|33902.5|33887.5|33962.5|33947.5|33902.5|33887.5|204
1710769800000|2024-03-18 13:50:00|33907.5|33892.5|33887.5|33872.5|33912.5|33897.5|33887.5|33872.5|143
1710770100000|2024-03-18 13:55:00|33890|33875|33897.5|33882.5|33897.5|33882.5|33880|33865|105
1710770400000|2024-03-18 14:00:00|33902.5|33887.5|33912.5|33897.5|33930|33915|33902.5|33887.5|161
1710770700000|2024-03-18 14:05:00|33910|33895|33947.5|33932.5|33950|33935|33895|33880|176
1710771000000|2024-03-18 14:10:00|33945|33930|33937.5|33922.5|33967.5|33952.5|33932.5|33917.5|104
1710771300000|2024-03-18 14:15:00|33940|33925|33947.5|33932.5|33952.5|33937.5|33927.5|33912.5|55
1710771600000|2024-03-18 14:20:00|33950|33935|33932.5|33917.5|33950|33935|33917.5|33902.5|113
1710771900000|2024-03-18 14:25:00|33935|33920|33922.5|33907.5|33935|33920|33917.5|33902.5|68
1710772200000|2024-03-18 14:30:00|33925|33910|33917.5|33902.5|33932.5|33917.5|33912.5|33897.5|69
1710772500000|2024-03-18 14:35:00|33912.5|33897.5|33902.5|33887.5|33917.5|33902.5|33897.5|33882.5|161
1710772800000|2024-03-18 14:40:00|33907.5|33892.5|33867.5|33852.5|33912.5|33897.5|33867.5|33852.5|175
1710773100000|2024-03-18 14:45:00|33872.5|33857.5|33902.5|33887.5|33902.5|33887.5|33862.5|33847.5|114
1710773400000|2024-03-18 14:50:00|33897.5|33882.5|33912.5|33897.5|33912.5|33897.5|33897.5|33882.5|146
1710773700000|2024-03-18 14:55:00|33910|33895|33927.5|33912.5|33927.5|33912.5|33902.5|33887.5|103
1710774000000|2024-03-18 15:00:00|33925|33910|33897.5|33882.5|33932.5|33917.5|33897.5|33882.5|128
1710774300000|2024-03-18 15:05:00|33892.5|33877.5|33897.5|33882.5|33897.5|33882.5|33872.5|33857.5|115
1710774600000|2024-03-18 15:10:00|33897.7|33882.7|33887.7|33872.7|33897.7|33882.7|33882.7|33867.7|72
1710774900000|2024-03-18 15:15:00|33885.2|33870.2|33897.7|33882.7|33897.7|33882.7|33877.7|33862.7|41
1710775200000|2024-03-18 15:20:00|33900.2|33885.2|33925.2|33910.2|33925.2|33910.2|33897.7|33882.7|61
1710775500000|2024-03-18 15:25:00|33922.7|33907.7|33922.7|33907.7|33927.7|33912.7|33917.7|33902.7|41
1710775800000|2024-03-18 15:30:00|33920.2|33905.2|33927.7|33912.7|33937.7|33922.7|33917.7|33902.7|89
1710776100000|2024-03-18 15:35:00|33925.2|33910.2|33942.7|33927.7|33947.7|33932.7|33922.7|33907.7|60
1710776400000|2024-03-18 15:40:00|33937.7|33922.7|33927.7|33912.7|33957.7|33942.7|33927.7|33912.7|94
1710776700000|2024-03-18 15:45:00|33930.2|33915.2|33932.7|33917.7|33937.7|33922.7|33917.7|33902.7|134
1710777000000|2024-03-18 15:50:00|33927.7|33912.7|33927.7|33912.7|33935.2|33920.2|33922.7|33907.7|59
1710777300000|2024-03-18 15:55:00|33930.2|33915.2|33927.7|33912.7|33935.2|33920.2|33927.7|33912.7|76
1710777600000|2024-03-18 16:00:00|33930.2|33915.2|33932.7|33917.7|33937.7|33922.7|33927.7|33912.7|35
1710777900000|2024-03-18 16:05:00|33930.2|33915.2|33937.7|33922.7|33937.7|33922.7|33927.7|33912.7|33
1710778200000|2024-03-18 16:10:00|33932.7|33917.7|33955.2|33940.2|33957.7|33942.7|33932.7|33917.7|107
1710778500000|2024-03-18 16:15:00|33952.7|33937.7|33957.7|33942.7|33957.7|33942.7|33947.7|33932.7|80
1710778800000|2024-03-18 16:20:00|33952.7|33937.7|33957.7|33942.7|33957.7|33942.7|33952.7|33937.7|200
1710779100000|2024-03-18 16:25:00|33952.7|33937.7|33962.7|33947.7|33970.2|33955.2|33952.7|33937.7|254
1710779400000|2024-03-18 16:30:00|33965.2|33950.2|33952.7|33937.7|33965.2|33950.2|33942.7|33927.7|415
1710779700000|2024-03-18 16:35:00|33955.2|33940.2|33947.7|33932.7|33957.7|33942.7|33947.7|33932.7|196
1710780000000|2024-03-18 16:40:00|33950.2|33935.2|33955.2|33940.2|33957.7|33942.7|33947.7|33932.7|51
1710780300000|2024-03-18 16:45:00|33952.7|33937.7|33947.7|33932.7|33955.2|33940.2|33947.7|33932.7|6
1710780600000|2024-03-18 16:50:00|33950.2|33930.2|33940.2|33920.2|33950.2|33930.2|33935.2|33915.2|22
1710780900000|2024-03-18 16:55:00|33935.2|33915.2|33940.2|33920.2|33940.2|33920.2|33935.2|33915.2|13
1710781200000|2024-03-18 17:00:00|33935.2|33915.2|33940.2|33920.2|33945.2|33925.2|33935.2|33915.2|10
1710781500000|2024-03-18 17:05:00|33945.2|33915.2|33940.2|33920.2|33945.2|33925.2|33935.2|33915.2|1
1710781800000|2024-03-18 17:10:00|33935.2|33915.2|33940.2|33920.2|33945.2|33925.2|33935.2|33915.2|24
1710782100000|2024-03-18 17:15:00||33915.2||33920.2||33920.2||33915.2|3
1710782400000|2024-03-18 17:20:00|33945.2|33925.2|33950.2|33930.2|33955.2|33935.2|33945.2|33920.2|29
1710782700000|2024-03-18 17:25:00|33955.2|33935.2|33955.2|33935.2|33955.2|33935.2|33945.2|33925.2|10
1710783000000|2024-03-18 17:30:00|33950.2|33930.2|33945.2|33925.2|33950.2|33935.2|33940.2|33920.2|4
1710783300000|2024-03-18 17:35:00|33940.2|33920.2|33935.2|33915.2|33945.2|33925.2|33935.2|33915.2|4
1710783600000|2024-03-18 17:40:00|33930.2|33910.2|33935.2|33915.2|33940.2|33920.2|33930.2|33910.2|17
1710783900000|2024-03-18 17:45:00|33940.2|33910.2|33940.2|33920.2|33940.2|33920.2|33930.2|33910.2|21
1710784200000|2024-03-18 17:50:00|33945.2|33925.2|33950.2|33925.2|33950.2|33925.2|33940.2|33920.2|18
1710784500000|2024-03-18 17:55:00|33945.2|33930.2|33960.2|33940.2|33960.2|33940.2|33945.2|33930.2|7
1710784800000|2024-03-18 18:00:00|33965.2|33935.2|33960.2|33940.2|33965.2|33945.2|33960.2|33935.2|4
1710785100000|2024-03-18 18:05:00|33965.2|33935.2|33960.2|33940.2|33965.2|33945.2|33955.2|33935.2|7
1710785400000|2024-03-18 18:10:00|33965.2|33945.2|33960.2|33940.2|33970.2|33945.2|33960.2|33940.2|8
1710785700000|2024-03-18 18:15:00|33965.2|33945.2|33965.2|33945.2|33970.2|33950.2|33960.2|33940.2|6
1710786000000|2024-03-18 18:20:00|33970.2|33940.2|33970.2|33950.2|33970.2|33950.2|33960.2|33940.2|0
1710786300000|2024-03-18 18:25:00|33975.2|33955.2|33985.2|33960.2|33985.2|33965.2|33970.2|33950.2|8
1710786600000|2024-03-18 18:30:00|33980.2|33955.2|33975.2|33955.2|33980.2|33955.2|33970.2|33950.2|2
1710786900000|2024-03-18 18:35:00|33980.2|33960.2|33975.2|33950.2|33980.2|33960.2|33975.2|33950.2|1
1710787200000|2024-03-18 18:40:00|33970.2|33945.2|33960.2|33935.2|33970.2|33950.2|33945.2|33925.2|15
1710787500000|2024-03-18 18:45:00|33955.2|33940.2|33955.2|33935.2|33960.2|33940.2|33945.2|33925.2|0
1710787800000|2024-03-18 18:50:00|33960.2|33940.2|33965.2|33945.2|33970.2|33945.2|33955.2|33940.2|3
1710788100000|2024-03-18 18:55:00|33960.2|33940.2|33965.2|33945.2|33970.2|33945.2|33960.2|33940.2|1
1710788400000|2024-03-18 19:00:00|33960.2|33940.2|33970.2|33945.2|33970.2|33950.2|33955.2|33935.2|3
1710788700000|2024-03-18 19:05:00|33965.2|33940.2|33975.2|33955.2|33980.2|33960.2|33965.2|33940.2|2
1710789000000|2024-03-18 19:10:00|33970.2|33950.2|33965.2|33945.2|33975.2|33950.2|33965.2|33945.2|2
1710789300000|2024-03-18 19:15:00|33970.2|33950.2|33965.2|33945.2|33970.2|33950.2|33965.2|33940.2|1
1710789600000|2024-03-18 19:20:00|33960.2|33940.2|33955.2|33935.2|33960.2|33945.2|33955.2|33935.2|1
1710789900000|2024-03-18 19:25:00|33960.2|33940.2|33952.7|33937.7|33960.2|33940.2|33952.7|33935.2|8
1710790200000|2024-03-18 19:30:00|33957.7|33942.7|33957.7|33942.7|33960.2|33945.2|33957.7|33942.7|2
1710790500000|2024-03-18 19:35:00|33960.2|33945.2|33952.7|33937.7|33960.2|33945.2|33952.7|33937.7|1
1710790800000|2024-03-18 19:40:00|33957.7|33942.7|33957.7|33942.7|33962.7|33947.7|33955.2|33940.2|13
1710791100000|2024-03-18 19:45:00|33955.2|33940.2|33957.7|33942.7|33960.2|33945.2|33955.2|33940.2|2
1710791400000|2024-03-18 19:50:00|33955.2|33940.2|33927.7|33912.7|33955.2|33940.2|33925.2|33910.2|29
1710791700000|2024-03-18 19:55:00|33930.2|33915.2|33937.7|33922.7|33937.7|33922.7|33925.2|33910.2|7
1710792000000|2024-03-18 20:00:00|33935.2|33920.2|33930.2|33915.2|33937.7|33922.7|33927.7|33912.7|6
1710792300000|2024-03-18 20:05:00|33932.7|33917.7|33935.2|33920.2|33935.2|33920.2|33932.7|33917.7|0
1710792600000|2024-03-18 20:10:00|33932.7|33917.7|33937.7|33922.7|33937.7|33922.7|33932.7|33917.7|1
1710792900000|2024-03-18 20:15:00|33932.7|33917.7|33930.2|33915.2|33935.2|33920.2|33927.7|33912.7|10
1710793200000|2024-03-18 20:20:00|33927.7|33912.7|33930.2|33915.2|33932.7|33917.7|33927.7|33912.7|0
1710793500000|2024-03-18 20:25:00|33932.7|33917.7|33937.7|33922.7|33940.2|33925.2|33927.7|33912.7|2
1710793800000|2024-03-18 20:30:00|33940.2|33925.2|33940.2|33925.2|33940.2|33925.2|33937.7|33922.7|2
1710794100000|2024-03-18 20:35:00|33937.7|33922.7|33920.2|33905.2|33937.7|33922.7|33920.2|33905.2|16
1710794400000|2024-03-18 20:40:00|33922.7|33907.7|33922.7|33907.7|33922.7|33907.7|33920.2|33905.2|10
1710794700000|2024-03-18 20:45:00|33925.2|33910.2|33925.2|33910.2|33925.2|33910.2|33925.2|33910.2|0
1710795000000|2024-03-18 20:50:00|33922.7|33907.7|33920.2|33905.2|33925.2|33910.2|33915.2|33900.2|21
1710795300000|2024-03-18 20:55:00|33917.7|33902.7|33910.2|33895.2|33920.2|33905.2|33907.7|33892.7|24
1710795600000|2024-03-18 21:00:00|33927.8|33887.8|33927|33887|33934.5|33894.5|33927|33887|0
1710795900000|2024-03-18 21:05:00|33926.4|33886.4|33921|33881|33926.4|33886.4|33918.9|33878.9|0
1710796200000|2024-03-18 21:10:00|33920.9|33880.9|33919.6|33879.6|33922.3|33882.3|33917.6|33877.6|0
1710796500000|2024-03-18 21:15:00|33918.9|33878.9|33923|33883|33925|33885|33915.5|33875.5|0
1710796800000|2024-03-18 21:20:00|33924.3|33884.3|33929.8|33889.8|33930.4|33890.4|33923.7|33883.7|0
1710797100000|2024-03-18 21:25:00|33931.8|33891.8|33931.1|33891.1|33933.8|33893.8|33929.1|33889.1|0
1710797400000|2024-03-18 21:30:00|33931.8|33891.8|33931.1|33891.1|33932.5|33892.5|33930.4|33890.4|0
1710797700000|2024-03-18 21:35:00|33930.4|33890.4|33928.4|33888.4|33931.1|33891.1|33928.4|33888.4|0
1710798000000|2024-03-18 21:40:00|33929.1|33889.1|33927.7|33887.7|33929.1|33889.1|33927.7|33887.7|0
1710798300000|2024-03-18 21:45:00|33927.8|33887.8|33927.7|33887.7|33928.4|33888.4|33927.7|33887.7|0
1710798600000|2024-03-18 21:50:00|33927.1|33887.1|33924.3|33884.3|33927.7|33887.7|33915.5|33875.5|0
1710798900000|2024-03-18 21:55:00|33924.4|33884.4|33924.3|33884.3|33927.7|33887.7|33920.3|33880.3|0
1710799200000|2024-03-18 22:00:00|33923|33883|33925|33885|33937.9|33897.9|33905.4|33865.4|0
1710799500000|2024-03-18 22:05:00|33925.1|33885.1|33923.7|33883.7|33930.4|33890.4|33918.2|33878.2|0
1710799800000|2024-03-18 22:10:00|33923.6|33883.6|33923.7|33883.7|33930.4|33890.4|33922.3|33882.3|0
1710800100000|2024-03-18 22:15:00|33923.6|33883.6|33927.7|33887.7|33933.1|33893.1|33918.9|33878.9|0
1710800400000|2024-03-18 22:20:00|33927|33887|33925|33885|33928.4|33888.4|33923|33883|0
1710800700000|2024-03-18 22:25:00|33923.7|33883.7|33925|33885|33931.8|33891.8|33923.7|33883.7|0
1710801000000|2024-03-18 22:30:00|33924.3|33884.3|33912.8|33872.8|33925|33885|33912.8|33872.8|0
1710801300000|2024-03-18 22:35:00|33911.5|33871.5|33914.2|33874.2|33917.6|33877.6|33909.4|33869.4|0
1710801600000|2024-03-18 22:40:00|33914.1|33874.1|33907.5|33867.5|33914.2|33874.2|33906.2|33866.2|0
1710801900000|2024-03-18 22:45:00|33907.6|33867.6|33882.5|33842.5|33909.5|33869.5|33880.4|33840.4|0
1710802200000|2024-03-18 22:50:00|33883.1|33843.1|33888.6|33848.6|33891.3|33851.3|33882.5|33842.5|0
1710802500000|2024-03-18 22:55:00|33889.2|33849.2|33889.2|33849.2|33891.9|33851.9|33887.2|33847.2|0
1710802800000|2024-03-18 23:00:00|33889.3|33849.3|33877.7|33837.7|33889.9|33849.9|33873.7|33833.7|0
1710803100000|2024-03-18 23:05:00|33877.8|33837.8|33885.9|33845.9|33885.9|33845.9|33877.8|33837.8|0
1710803400000|2024-03-18 23:10:00|33885.8|33845.8|33898|33858|33902.8|33862.8|33885.2|33845.2|0
1710803700000|2024-03-18 23:15:00|33898.1|33858.1|33896.7|33856.7|33900.1|33860.1|33895.3|33855.3|0
1710804000000|2024-03-18 23:20:00|33896.6|33856.6|33900.1|33860.1|33901.4|33861.4|33893.3|33853.3|0
1710804300000|2024-03-18 23:25:00|33900|33860|33898|33858|33900.1|33860.1|33895.3|33855.3|0
1710804600000|2024-03-18 23:30:00|33898.1|33858.1|33898|33858|33900.1|33860.1|33895.3|33855.3|0
1710804900000|2024-03-18 23:35:00|33897.4|33857.4|33896.7|33856.7|33900.1|33860.1|33895.3|33855.3|0
1710805200000|2024-03-18 23:40:00|33897.4|33857.4|33893.3|33853.3|33900.1|33860.1|33892.6|33852.6|0
1710805500000|2024-03-18 23:45:00|33893.2|33853.2|33895.3|33855.3|33896.7|33856.7|33889.9|33849.9|0
1710805800000|2024-03-18 23:50:00|33895.4|33855.4|33901.4|33861.4|33901.4|33861.4|33893.3|33853.3|0
1710806100000|2024-03-18 23:55:00|33900.1|33860.1|33900.7|33860.7|33901.4|33861.4|33898|33858|0
1710806400000|2024-03-19 00:00:00|33900.8|33860.8|33893.3|33853.3|33904.8|33864.8|33887.2|33847.2|0
1710806700000|2024-03-19 00:05:00|33895.3|33855.3|33887.9|33847.9|33896.7|33856.7|33887.2|33847.2|0
1710807000000|2024-03-19 00:10:00|33887.8|33847.8|33905|33865|33906.4|33866.4|33880.4|33840.4|0
1710807300000|2024-03-19 00:15:00|33905.1|33865.1|33900.4|33860.4|33913.7|33873.7|33893.9|33853.9|0
1710807600000|2024-03-19 00:20:00|33900.5|33860.5|33900.4|33860.4|33907|33867|33893.7|33853.7|0
1710807900000|2024-03-19 00:25:00|33900.3|33860.3|33900.2|33860.2|33900.4|33860.4|33900.2|33860.2|0
1710808200000|2024-03-19 00:30:00|33900.3|33860.3|33901.9|33861.9|33908.5|33868.5|33895.2|33855.2|0
1710808500000|2024-03-19 00:35:00|33908.5|33868.5|33895.5|33855.5|33908.5|33868.5|33895.4|33855.4|0
1710808800000|2024-03-19 00:40:00|33902|33862|33888.9|33848.9|33902.2|33862.2|33888.8|33848.8|0
1710809100000|2024-03-19 00:45:00|33888.8|33848.8|33872.2|33832.2|33888.8|33848.8|33868.6|33828.6|0
1710809400000|2024-03-19 00:50:00|33875.4|33835.4|33875.3|33835.3|33875.5|33835.5|33868.7|33828.7|0
1710809700000|2024-03-19 00:55:00|33881.8|33841.8|33881.8|33841.8|33881.9|33841.9|33875.2|33835.2|0
1710810000000|2024-03-19 01:00:00|33881.7|33841.7|33881.9|33841.9|33888.5|33848.5|33875.1|33835.1|0
1710810300000|2024-03-19 01:05:00|33885.2|33845.2|33888.6|33848.6|33888.6|33848.6|33881.9|33841.9|0
1710810600000|2024-03-19 01:10:00|33888.5|33848.5|33888.5|33848.5|33888.5|33848.5|33881.9|33841.9|0
1710810900000|2024-03-19 01:15:00|33888.4|33848.4|33875.3|33835.3|33888.4|33848.4|33868.6|33828.6|0
1710811200000|2024-03-19 01:20:00|33875.2|33835.2|33862.2|33822.2|33875.2|33835.2|33855.4|33815.4|0
1710811500000|2024-03-19 01:25:00|33868.8|33828.8|33852.1|33812.1|33868.8|33828.8|33848.8|33808.8|0
1710811800000|2024-03-19 01:30:00|33848.8|33808.8|33848.7|33808.7|33855.5|33815.5|33848.7|33808.7|0
1710812100000|2024-03-19 01:35:00|33848.6|33808.6|33855.5|33815.5|33855.6|33815.6|33842.1|33802.1|0
1710812400000|2024-03-19 01:40:00|33855.6|33815.6|33871.6|33831.6|33871.6|33831.6|33855.5|33815.5|0
1710812700000|2024-03-19 01:45:00|33871.5|33831.5|33871.5|33831.5|33871.6|33831.6|33864.9|33824.9|0
1710813000000|2024-03-19 01:50:00|33874.7|33834.7|33878.2|33838.2|33878.2|33838.2|33871.5|33831.5|0
1710813300000|2024-03-19 01:55:00|33878.1|33838.1|33884.8|33844.8|33884.8|33844.8|33871.4|33831.4|0
1710813600000|2024-03-19 02:00:00|33884.9|33844.9|33898.2|33858.2|33898.2|33858.2|33884.8|33844.8|0
1710813900000|2024-03-19 02:05:00|33898.1|33858.1|33898.3|33858.3|33898.3|33858.3|33898.1|33858.1|0
1710814200000|2024-03-19 02:10:00|33904.9|33864.9|33924.9|33884.9|33924.9|33884.9|33904.9|33864.9|0
1710814500000|2024-03-19 02:15:00|33924.8|33884.8|33918.3|33878.3|33924.9|33884.9|33918.1|33878.1|0
1710814800000|2024-03-19 02:20:00|33918.4|33878.4|33918.3|33878.3|33925.1|33885.1|33918.3|33878.3|0
1710815100000|2024-03-19 02:25:00|33918.2|33878.2|33918.2|33878.2|33924.8|33884.8|33918.1|33878.1|0
1710815400000|2024-03-19 02:30:00|33918.1|33878.1|33911.5|33871.5|33918.2|33878.2|33911.5|33871.5|0
1710815700000|2024-03-19 02:35:00|33911.6|33871.6|33904.9|33864.9|33911.6|33871.6|33901.7|33861.7|0
1710816000000|2024-03-19 02:40:00|33904.8|33864.8|33904.9|33864.9|33904.9|33864.9|33898.3|33858.3|0
1710816300000|2024-03-19 02:45:00|33898.4|33858.4|33904.9|33864.9|33905.1|33865.1|33898.3|33858.3|0
1710816600000|2024-03-19 02:50:00|33898.4|33858.4|33898.4|33858.4|33905|33865|33898.4|33858.4|0
1710816900000|2024-03-19 02:55:00|33898.3|33858.3|33904.9|33864.9|33905|33865|33898.3|33858.3|0
1710817200000|2024-03-19 03:00:00|33905|33865|33911.8|33871.8|33918.5|33878.5|33904.9|33864.9|0
1710817500000|2024-03-19 03:05:00|33911.7|33871.7|33921.8|33881.8|33925.1|33885.1|33911.7|33871.7|0
1710817800000|2024-03-19 03:10:00|33921.7|33881.7|33918.5|33878.5|33925.1|33885.1|33918.4|33878.4|0
1710818100000|2024-03-19 03:15:00|33918.6|33878.6|33918.4|33878.4|33918.6|33878.6|33918.4|33878.4|0
1710818400000|2024-03-19 03:20:00|33918.3|33878.3|33911.7|33871.7|33918.5|33878.5|33911.7|33871.7|0
1710818700000|2024-03-19 03:25:00|33911.8|33871.8|33911.7|33871.7|33918.4|33878.4|33911.6|33871.6|0
1710819000000|2024-03-19 03:30:00|33915|33875|33898.3|33858.3|33918.4|33878.4|33898.3|33858.3|0
1710819300000|2024-03-19 03:35:00|33898.2|33858.2|33918.4|33878.4|33918.4|33878.4|33898.2|33858.2|0
1710819600000|2024-03-19 03:40:00|33918.5|33878.5|33911.9|33871.9|33932.3|33892.3|33911.9|33871.9|0
1710819900000|2024-03-19 03:45:00|33911.8|33871.8|33884.8|33844.8|33911.8|33871.8|33878|33838|0
1710820200000|2024-03-19 03:50:00|33884.7|33844.7|33884.9|33844.9|33888.2|33848.2|33871.2|33831.2|0
1710820500000|2024-03-19 03:55:00|33891.5|33851.5|33898.4|33858.4|33905|33865|33891.5|33851.5|0
1710820800000|2024-03-19 04:00:00|33905|33865|33911.5|33871.5|33911.5|33871.5|33891.6|33851.6|0
1710821100000|2024-03-19 04:05:00|33911.6|33871.6|33925.1|33885.1|33925.2|33885.2|33911.5|33871.5|0
1710821400000|2024-03-19 04:10:00|33925|33885|33925.3|33885.3|33938.4|33898.4|33918.4|33878.4|0
1710821700000|2024-03-19 04:15:00|33925.4|33885.4|33918.6|33878.6|33932|33892|33918.6|33878.6|0
1710822000000|2024-03-19 04:20:00|33918.5|33878.5|33911.8|33871.8|33918.6|33878.6|33905.1|33865.1|0
1710822300000|2024-03-19 04:25:00|33911.9|33871.9|33905.2|33865.2|33912|33872|33905.2|33865.2|0
1710822600000|2024-03-19 04:30:00|33905.1|33865.1|33905.2|33865.2|33905.2|33865.2|33891.9|33851.9|0
1710822900000|2024-03-19 04:35:00|33905.1|33865.1|33905.1|33865.1|33911.7|33871.7|33901.8|33861.8|0
1710823200000|2024-03-19 04:40:00|33905.2|33865.2|33911.8|33871.8|33912|33872|33905.1|33865.1|0
1710823500000|2024-03-19 04:45:00|33911.7|33871.7|33911.7|33871.7|33911.8|33871.8|33905.1|33865.1|0
1710823800000|2024-03-19 04:50:00|33911.8|33871.8|33911.7|33871.7|33918.4|33878.4|33905|33865|0
1710824100000|2024-03-19 04:55:00|33911.8|33871.8|33918.5|33878.5|33918.5|33878.5|33911.8|33871.8|0
1710824400000|2024-03-19 05:00:00|33918.4|33878.4|33905.2|33865.2|33918.5|33878.5|33905.1|33865.1|0
1710824700000|2024-03-19 05:05:00|33905.1|33865.1|33891.9|33851.9|33905.1|33865.1|33885.2|33845.2|0
1710825000000|2024-03-19 05:10:00|33891.8|33851.8|33898.5|33858.5|33898.5|33858.5|33891.8|33851.8|0
1710825300000|2024-03-19 05:15:00|33898.6|33858.6|33898.5|33858.5|33898.6|33858.6|33898.5|33858.5|0
1710825600000|2024-03-19 05:20:00|33898.6|33858.6|33898.5|33858.5|33905.1|33865.1|33898.4|33858.4|0
1710825900000|2024-03-19 05:25:00|33900.2|33860.2|33900.1|33860.1|33906.9|33866.9|33900.1|33860.1|0
1710826200000|2024-03-19 05:30:00|33900.2|33860.2|33906.9|33866.9|33906.9|33866.9|33893.4|33853.4|0
1710826500000|2024-03-19 05:35:00|33900.3|33860.3|33887.2|33847.2|33900.4|33860.4|33887.1|33847.1|0
1710826800000|2024-03-19 05:40:00|33887.1|33847.1|33887.2|33847.2|33893.9|33853.9|33887.1|33847.1|0
1710827100000|2024-03-19 05:45:00|33887.3|33847.3|33887.3|33847.3|33894|33854|33887.2|33847.2|0
1710827400000|2024-03-19 05:50:00|33887.4|33847.4|33907.3|33867.3|33914.2|33874.2|33887.4|33847.4|0
1710827700000|2024-03-19 05:55:00|33907.4|33867.4|33907.5|33867.5|33914|33874|33907.2|33867.2|0
1710828000000|2024-03-19 06:00:00|33907.6|33867.6|33894|33854|33914.2|33874.2|33894|33854|0
1710828300000|2024-03-19 06:05:00|33887.4|33847.4|33873.9|33833.9|33887.4|33847.4|33867.2|33827.2|0
1710828600000|2024-03-19 06:10:00|33867.3|33827.3|33873.9|33833.9|33880.6|33840.6|33860.5|33820.5|0
1710828900000|2024-03-19 06:15:00|33873.8|33833.8|33873.9|33833.9|33874|33834|33867.2|33827.2|0
1710829200000|2024-03-19 06:20:00|33874|33834|33887.1|33847.1|33887.3|33847.3|33873.9|33833.9|0
1710829500000|2024-03-19 06:25:00|33883.9|33843.9|33880.6|33840.6|33887.2|33847.2|33880.5|33840.5|0
1710829800000|2024-03-19 06:30:00|33880.7|33840.7|33877.3|33837.3|33894|33854|33877.3|33837.3|0
1710830100000|2024-03-19 06:35:00|33874|33834|33880.6|33840.6|33887.3|33847.3|33874|33834|0
1710830400000|2024-03-19 06:40:00|33880.7|33840.7|33874|33834|33880.7|33840.7|33867.3|33827.3|0
1710830700000|2024-03-19 06:45:00|33874.1|33834.1|33874.1|33834.1|33874.1|33834.1|33867.4|33827.4|0
1710831000000|2024-03-19 06:50:00|33874|33834|33880.5|33840.5|33880.5|33840.5|33867.3|33827.3|0
1710831300000|2024-03-19 06:55:00|33874|33834|33887.2|33847.2|33887.2|33847.2|33873.8|33833.8|0
1710831600000|2024-03-19 07:00:00|33880.6|33840.6|33910.5|33895.5|33920.5|33905.5|33873.9|33833.9|43
1710831900000|2024-03-19 07:05:00|33913|33898|33925.5|33910.5|33925.5|33910.5|33905.5|33890.5|32
1710832200000|2024-03-19 07:10:00|33928|33913|33918|33903|33935.5|33920.5|33915.5|33900.5|25
1710832500000|2024-03-19 07:15:00|33915.5|33900.5|33895.5|33880.5|33915.5|33900.5|33895.5|33880.5|42
1710832800000|2024-03-19 07:20:00|33898|33883|33895.5|33880.5|33903|33888|33885.5|33870.5|13
1710833100000|2024-03-19 07:25:00|33900.5|33885.5|33905.5|33890.5|33908|33893|33900.5|33885.5|14
1710833400000|2024-03-19 07:30:00|33910.5|33895.5|33930.5|33915.5|33930.5|33915.5|33910.5|33895.5|39
1710833700000|2024-03-19 07:35:00|33933|33918|33923|33908|33933|33918|33920.5|33905.5|24
1710834000000|2024-03-19 07:40:00|33925.5|33910.5|33918|33903|33933|33918|33915.5|33900.5|21
1710834300000|2024-03-19 07:45:00|33920.5|33905.5|33910.5|33895.5|33920.5|33905.5|33905.5|33890.5|14
1710834600000|2024-03-19 07:50:00|33913|33898|33900.5|33885.5|33913|33898|33900.5|33885.5|30
1710834900000|2024-03-19 07:55:00|33903|33888|33928|33913|33930.5|33915.5|33895.5|33880.5|58
1710835200000|2024-03-19 08:00:00|33930.5|33915.5|33955.5|33940.5|33955.5|33940.5|33910.5|33895.5|578
1710835500000|2024-03-19 08:05:00|33950.5|33935.5|33905.5|33890.5|33950.5|33935.5|33890.5|33875.5|381
1710835800000|2024-03-19 08:10:00|33908|33893|33905.5|33890.5|33930.5|33915.5|33895.5|33880.5|272
1710836100000|2024-03-19 08:15:00|33910.5|33895.5|33895.5|33880.5|33918|33903|33885.5|33870.5|264
1710836400000|2024-03-19 08:20:00|33900.5|33885.5|33890.5|33875.5|33905.5|33890.5|33875.5|33860.5|223
1710836700000|2024-03-19 08:25:00|33885.5|33870.5|33928|33913|33930.5|33915.5|33878|33863|180
1710837000000|2024-03-19 08:30:00|33930.5|33915.5|33935.5|33920.5|33950.5|33935.5|33925.5|33910.5|159
1710837300000|2024-03-19 08:35:00|33938|33923|33945.5|33930.5|33965.5|33950.5|33935.5|33920.5|182
1710837600000|2024-03-19 08:40:00|33945.8|33930.8|33935.8|33920.8|33965.8|33950.8|33930.8|33915.8|147
1710837900000|2024-03-19 08:45:00|33930.8|33915.8|33940.8|33925.8|33940.8|33925.8|33925.8|33910.8|139
1710838200000|2024-03-19 08:50:00|33945.8|33930.8|33960.8|33945.8|33965.8|33950.8|33945.8|33930.8|152
1710838500000|2024-03-19 08:55:00|33955.8|33940.8|33960.8|33945.8|33975.8|33960.8|33950.8|33935.8|132
1710838800000|2024-03-19 09:00:00|33958.3|33943.3|33948.3|33933.3|33965.8|33950.8|33945.8|33930.8|93
1710839100000|2024-03-19 09:05:00|33945.8|33930.8|33935.8|33920.8|33945.8|33930.8|33910.8|33895.8|102
1710839400000|2024-03-19 09:10:00|33938.3|33923.3|33955.8|33940.8|33955.8|33940.8|33930.8|33915.8|130
1710839700000|2024-03-19 09:15:00|33958.3|33943.3|33950.8|33935.8|33960.8|33945.8|33943.3|33928.3|64
1710840000000|2024-03-19 09:20:00|33955.8|33940.8|33965.8|33950.8|33975.8|33960.8|33950.8|33935.8|92
1710840300000|2024-03-19 09:25:00|33970.8|33955.8|33953.3|33938.3|33975.8|33960.8|33950.8|33935.8|106
1710840600000|2024-03-19 09:30:00|33955.8|33940.8|33955.8|33940.8|33970.8|33955.8|33950.8|33935.8|68
1710840900000|2024-03-19 09:35:00|33960.8|33945.8|33975.8|33960.8|33975.8|33960.8|33950.8|33935.8|132
1710841200000|2024-03-19 09:40:00|33978.3|33963.3|33970.8|33955.8|33978.3|33963.3|33960.8|33945.8|54
1710841500000|2024-03-19 09:45:00|33973.3|33958.3|33985.8|33970.8|33985.8|33970.8|33970.8|33955.8|109
1710841800000|2024-03-19 09:50:00|33990.8|33975.8|33995.8|33980.8|34005.8|33990.8|33990.8|33975.8|136
1710842100000|2024-03-19 09:55:00|33990.8|33975.8|33990.8|33975.8|33995.8|33980.8|33980.8|33965.8|61
1710842400000|2024-03-19 10:00:00|33993.3|33978.3|33995.8|33980.8|34005.8|33990.8|33985.8|33970.8|79
1710842700000|2024-03-19 10:05:00|33990.8|33975.8|34018.3|34003.3|34020.8|34005.8|33980.8|33965.8|109
1710843000000|2024-03-19 10:10:00|34015.8|34000.8|34015.8|34000.8|34025.8|34010.8|34010.8|33995.8|120
1710843300000|2024-03-19 10:15:00|34020.8|34005.8|34035.8|34020.8|34035.8|34020.8|34015.8|34000.8|63
1710843600000|2024-03-19 10:20:00|34033.3|34018.3|34045.8|34030.8|34048.3|34033.3|34030.8|34015.8|102
1710843900000|2024-03-19 10:25:00|34043.3|34028.3|34048.3|34033.3|34050.8|34035.8|34030.8|34015.8|81
1710844200000|2024-03-19 10:30:00|34050.8|34035.8|34040.8|34025.8|34050.8|34035.8|34040.8|34025.8|63
1710844500000|2024-03-19 10:35:00|34043.3|34028.3|34040.8|34025.8|34050.8|34035.8|34035.8|34020.8|109
1710844800000|2024-03-19 10:40:00|34038.3|34023.3|34040.8|34025.8|34050.8|34035.8|34035.8|34020.8|56
1710845100000|2024-03-19 10:45:00|34043.3|34028.3|34050.8|34035.8|34060.8|34045.8|34040.8|34025.8|156
1710845400000|2024-03-19 10:50:00|34055.8|34040.8|34020.8|34005.8|34060.8|34045.8|34013.3|33998.3|122
1710845700000|2024-03-19 10:55:00|34023.3|34008.3|34020.8|34005.8|34025.8|34010.8|34005.8|33990.8|72
1710846000000|2024-03-19 11:00:00|34023.3|34008.3|34013.3|33998.3|34028.3|34013.3|34005.8|33990.8|62
1710846300000|2024-03-19 11:05:00|34015.8|34000.8|34033.3|34018.3|34035.8|34020.8|34010.8|33995.8|48
1710846600000|2024-03-19 11:10:00|34030.8|34015.8|34035.8|34020.8|34035.8|34020.8|34020.8|34005.8|42
1710846900000|2024-03-19 11:15:00|34033.3|34018.3|34030.8|34015.8|34040.8|34025.8|34025.8|34010.8|64
1710847200000|2024-03-19 11:20:00|34033.3|34018.3|34040.8|34025.8|34045.8|34030.8|34030.8|34015.8|50
1710847500000|2024-03-19 11:25:00|34043.3|34028.3|34040.8|34025.8|34045.8|34030.8|34030.8|34015.8|29
1710847800000|2024-03-19 11:30:00|34038.3|34023.3|34030.8|34015.8|34043.3|34028.3|34030.8|34015.8|28
1710848100000|2024-03-19 11:35:00|34035.8|34020.8|34045.8|34030.8|34045.8|34030.8|34030.8|34015.8|23
1710848400000|2024-03-19 11:40:00|34043.3|34028.3|34055.8|34040.8|34055.8|34040.8|34040.8|34025.8|78
1710848700000|2024-03-19 11:45:00|34053.3|34038.3|34055.8|34040.8|34055.8|34040.8|34040.8|34025.8|36
1710849000000|2024-03-19 11:50:00|34060.8|34045.8|34065.8|34050.8|34065.8|34050.8|34055.8|34040.8|90
1710849300000|2024-03-19 11:55:00|34070.8|34055.8|34090.8|34075.8|34090.8|34075.8|34065.8|34050.8|118
1710849600000|2024-03-19 12:00:00|34085.8|34070.8|34090.8|34075.8|34098.3|34083.3|34085.8|34070.8|70
1710849900000|2024-03-19 12:05:00|34095.8|34080.8|34115.8|34100.8|34115.8|34100.8|34095.8|34080.8|91
1710850200000|2024-03-19 12:10:00|34113.3|34098.3|34090.8|34075.8|34120.8|34105.8|34090.8|34075.8|75
1710850500000|2024-03-19 12:15:00|34093.3|34078.3|34105.8|34090.8|34110.8|34095.8|34090.8|34075.8|36
1710850800000|2024-03-19 12:20:00|34110.8|34095.8|34088.3|34073.3|34110.8|34095.8|34085.8|34070.8|61
1710851100000|2024-03-19 12:25:00|34085.8|34070.8|34103.3|34088.3|34105.8|34090.8|34080.8|34065.8|47
1710851400000|2024-03-19 12:30:00|34105.8|34090.8|34110.8|34095.8|34115.8|34100.8|34100.8|34085.8|63
1710851700000|2024-03-19 12:35:00|34113.3|34098.3|34123.3|34108.3|34125.8|34110.8|34110.8|34095.8|62
1710852000000|2024-03-19 12:40:00|34119.5|34104.5|34122|34107|34127|34112|34117|34102|28
1710852300000|2024-03-19 12:45:00|34124.5|34109.5|34137|34122|34137|34122|34124.5|34109.5|62
1710852600000|2024-03-19 12:50:00|34142|34127|34132|34117|34142|34127|34129.5|34114.5|52
1710852900000|2024-03-19 12:55:00|34134.5|34119.5|34142|34127|34147|34132|34132|34117|56
1710853200000|2024-03-19 13:00:00|34144.5|34129.5|34139.5|34124.5|34149.5|34134.5|34139.5|34124.5|79
1710853500000|2024-03-19 13:05:00|34142|34127|34137|34122|34152|34137|34132|34117|126
1710853800000|2024-03-19 13:10:00|34139.5|34124.5|34162|34147|34162|34147|34139.5|34124.5|115
1710854100000|2024-03-19 13:15:00|34157|34142|34177|34162|34182|34167|34157|34142|121
1710854400000|2024-03-19 13:20:00|34179.5|34164.5|34177|34162|34182|34167|34172|34157|115
1710854700000|2024-03-19 13:25:00|34174.5|34159.5|34177|34162|34177|34162|34172|34157|48
1710855000000|2024-03-19 13:30:00|34174.5|34159.5|34177|34162|34192|34177|34172|34157|194
1710855300000|2024-03-19 13:35:00|34179.5|34164.5|34172|34157|34182|34167|34167|34152|67
1710855600000|2024-03-19 13:40:00|34177|34162|34159.5|34144.5|34177|34162|34152|34137|79
1710855900000|2024-03-19 13:45:00|34162|34147|34137|34122|34167|34152|34137|34122|69
1710856200000|2024-03-19 13:50:00|34139.5|34124.5|34137|34122|34147|34132|34127|34112|71
1710856500000|2024-03-19 13:55:00|34134.5|34119.5|34157|34142|34162|34147|34132|34117|102
1710856800000|2024-03-19 14:00:00|34159.5|34144.5|34152|34137|34172|34157|34152|34137|149
1710857100000|2024-03-19 14:05:00|34149.5|34134.5|34117|34102|34157|34142|34117|34102|113
1710857400000|2024-03-19 14:10:00|34119.5|34104.5|34122|34107|34127|34112|34112|34097|79
1710857700000|2024-03-19 14:15:00|34127|34112|34102|34087|34127|34112|34102|34087|73
1710858000000|2024-03-19 14:20:00|34107|34092|34122|34107|34122|34107|34104.5|34089.5|56
1710858300000|2024-03-19 14:25:00|34124.5|34109.5|34127|34112|34132|34117|34122|34107|56
1710858600000|2024-03-19 14:30:00|34129.5|34114.5|34129.5|34114.5|34142|34127|34122|34107|42
1710858900000|2024-03-19 14:35:00|34132|34117|34137|34122|34144.5|34129.5|34127|34112|61
1710859200000|2024-03-19 14:40:00|34139.5|34124.5|34162|34147|34162|34147|34137|34122|105
1710859500000|2024-03-19 14:45:00|34164.5|34149.5|34162|34147|34169.5|34154.5|34152|34137|76
1710859800000|2024-03-19 14:50:00|34167|34152|34167|34152|34172|34157|34157|34142|42
1710860100000|2024-03-19 14:55:00|34172|34157|34162|34147|34182|34167|34157|34142|102
1710860400000|2024-03-19 15:00:00|34159.5|34144.5|34162|34147|34167|34152|34157|34142|72
1710860700000|2024-03-19 15:05:00|34167|34152|34162|34147|34172|34157|34162|34147|84
1710861000000|2024-03-19 15:10:00|34158.1|34143.1|34173.1|34158.1|34173.1|34158.1|34158.1|34143.1|68
1710861300000|2024-03-19 15:15:00|34170.6|34155.6|34183.1|34168.1|34183.1|34168.1|34168.1|34153.1|73
1710861600000|2024-03-19 15:20:00|34188.1|34173.1|34183.1|34168.1|34193.1|34178.1|34180.6|34165.6|109
1710861900000|2024-03-19 15:25:00|34185.6|34170.6|34198.1|34183.1|34198.1|34183.1|34178.1|34163.1|46
1710862200000|2024-03-19 15:30:00|34203.1|34188.1|34213.1|34198.1|34218.1|34203.1|34198.1|34183.1|112
1710862500000|2024-03-19 15:35:00|34218.1|34203.1|34218.1|34203.1|34228.1|34213.1|34213.1|34198.1|83
1710862800000|2024-03-19 15:40:00|34220.6|34205.6|34230.6|34215.6|34233.1|34218.1|34213.1|34198.1|85
1710863100000|2024-03-19 15:45:00|34228.1|34213.1|34228.1|34213.1|34230.6|34215.6|34223.1|34208.1|63
1710863400000|2024-03-19 15:50:00|34233.1|34218.1|34233.1|34218.1|34238.1|34223.1|34233.1|34218.1|111
1710863700000|2024-03-19 15:55:00|34238.1|34223.1|34228.1|34213.1|34238.1|34223.1|34228.1|34213.1|77
1710864000000|2024-03-19 16:00:00|34223.1|34208.1|34233.1|34218.1|34233.1|34218.1|34223.1|34208.1|63
1710864300000|2024-03-19 16:05:00|34238.1|34223.1|34230.6|34215.6|34243.1|34228.1|34230.6|34215.6|98
1710864600000|2024-03-19 16:10:00|34233.1|34218.1|34228.1|34213.1|34233.1|34218.1|34223.1|34208.1|98
1710864900000|2024-03-19 16:15:00|34230.6|34215.6|34253.1|34238.1|34253.1|34238.1|34228.1|34213.1|128
1710865200000|2024-03-19 16:20:00|34258.1|34243.1|34273.1|34258.1|34273.1|34258.1|34258.1|34243.1|269
1710865500000|2024-03-19 16:25:00|34268.1|34253.1|34263.1|34248.1|34273.1|34258.1|34258.1|34243.1|395
1710865800000|2024-03-19 16:30:00|34265.6|34250.6|34255.6|34240.6|34293.1|34278.1|34255.6|34240.6|538
1710866100000|2024-03-19 16:35:00|34258.1|34243.1|34258.1|34243.1|34273.1|34258.1|34253.1|34238.1|174
1710866400000|2024-03-19 16:40:00|34263.1|34248.1|34275.6|34260.6|34278.1|34263.1|34258.1|34243.1|38
1710866700000|2024-03-19 16:45:00|34278.1|34263.1|34278.1|34263.1|34278.1|34263.1|34273.1|34258.1|30
1710867000000|2024-03-19 16:50:00|34280.6|34260.6|34290.6|34265.6|34290.6|34270.6|34280.6|34260.6|36
1710867300000|2024-03-19 16:55:00|34285.6|34270.6|34285.6|34265.6|34290.6|34270.6|34280.6|34255.6|29
1710867600000|2024-03-19 17:00:00|34290.6|34270.6|34270.6|34250.6|34290.6|34270.6|34270.6|34250.6|34
1710867900000|2024-03-19 17:05:00|34265.6|34245.6|34240.6|34215.6|34270.6|34245.6|34235.6|34215.6|91
1710868200000|2024-03-19 17:10:00|34235.6|34220.6|34235.6|34210.6|34240.6|34220.6|34230.6|34205.6|76
1710868500000|2024-03-19 17:15:00|34230.6|34215.6|34225.6|34205.6|34240.6|34220.6|34220.6|34200.6|46
1710868800000|2024-03-19 17:20:00|34220.6|34200.6|34235.6|34215.6|34235.6|34215.6|34220.6|34200.6|18
1710869100000|2024-03-19 17:25:00|34230.6|34210.6|34235.6|34215.6|34240.6|34220.6|34230.6|34210.6|11
1710869400000|2024-03-19 17:30:00|34240.6|34220.6|34250.6|34225.6|34260.6|34240.6|34235.6|34215.6|59
1710869700000|2024-03-19 17:35:00|34245.6|34220.6|34260.6|34240.6|34260.6|34240.6|34240.6|34220.6|39
1710870000000|2024-03-19 17:40:00|34255.6|34235.6|34250.6|34230.6|34260.6|34235.6|34245.6|34225.6|17
1710870300000|2024-03-19 17:45:00|34255.6|34235.6|34245.6|34225.6|34255.6|34235.6|34245.6|34220.6|41
1710870600000|2024-03-19 17:50:00|34250.6|34230.6|34235.6|34215.6|34250.6|34230.6|34235.6|34210.6|18
1710870900000|2024-03-19 17:55:00|34240.6|34220.6|34235.6|34215.6|34240.6|34220.6|34235.6|34215.6|18
1710871200000|2024-03-19 18:00:00|34230.6|34210.6|34225.6|34205.6|34230.6|34210.6|34220.6|34200.6|26
1710871500000|2024-03-19 18:05:00|34230.6|34210.6|34220.6|34200.6|34230.6|34210.6|34215.6|34195.6|24
1710871800000|2024-03-19 18:10:00|34225.6|34205.6|34230.6|34210.6|34230.6|34210.6|34215.6|34195.6|36
1710872100000|2024-03-19 18:15:00|34225.6|34205.6|34230.6|34210.6|34240.6|34220.6|34225.6|34205.6|12
1710872400000|2024-03-19 18:20:00|34235.6|34215.6|34225.6|34200.6|34235.6|34215.6|34215.6|34195.6|1
1710872700000|2024-03-19 18:25:00|34230.6|34215.6|34230.6|34210.6|34240.6|34220.6|34230.6|34210.6|34
1710873000000|2024-03-19 18:30:00|34225.6|34205.6|34230.6|34210.6|34240.6|34215.6|34225.6|34205.6|3
1710873300000|2024-03-19 18:35:00|34235.6|34215.6|34235.6|34215.6|34240.6|34215.6|34230.6|34210.6|3
1710873600000|2024-03-19 18:40:00|34240.6|34220.6|34250.6|34225.6|34250.6|34230.6|34235.6|34220.6|6
1710873900000|2024-03-19 18:45:00|34245.6|34230.6|34245.6|34225.6|34250.6|34230.6|34240.6|34220.6|6
1710874200000|2024-03-19 18:50:00|34240.6|34220.6|34230.6|34210.6|34250.6|34225.6|34230.6|34210.6|14
1710874500000|2024-03-19 18:55:00|34225.6|34205.6|34230.6|34210.6|34240.6|34220.6|34220.6|34200.6|14
1710874800000|2024-03-19 19:00:00|34235.6|34205.6|34225.6|34205.6|34240.6|34215.6|34225.6|34205.6|7
1710875100000|2024-03-19 19:05:00|34230.6|34200.6|34215.6|34190.6|34230.6|34205.6|34210.6|34190.6|43
1710875400000|2024-03-19 19:10:00|34220.6|34195.6|34210.6|34190.6|34220.6|34200.6|34200.6|34180.6|31
1710875700000|2024-03-19 19:15:00|34205.6|34185.6|34225.6|34205.6|34225.6|34205.6|34200.6|34175.6|15
1710876000000|2024-03-19 19:20:00|34220.6|34200.6|34210.6|34190.6|34225.6|34205.6|34210.6|34190.6|17
1710876300000|2024-03-19 19:25:00|34215.6|34195.6|34215.6|34200.6|34220.6|34200.6|34200.6|34180.6|13
1710876600000|2024-03-19 19:30:00|34213.1|34198.1|34213.1|34198.1|34223.1|34208.1|34208.1|34193.1|11
1710876900000|2024-03-19 19:35:00|34215.6|34200.6|34218.1|34203.1|34220.6|34205.6|34213.1|34198.1|11
1710877200000|2024-03-19 19:40:00|34213.1|34198.1|34223.1|34208.1|34223.1|34208.1|34213.1|34198.1|11
1710877500000|2024-03-19 19:45:00|34225.6|34210.6|34233.1|34218.1|34243.1|34228.1|34223.1|34208.1|6
1710877800000|2024-03-19 19:50:00|34235.6|34220.6|34248.1|34233.1|34248.1|34233.1|34225.6|34210.6|18
1710878100000|2024-03-19 19:55:00|34243.1|34228.1|34245.6|34230.6|34250.6|34235.6|34238.1|34223.1|14
1710878400000|2024-03-19 20:00:00|34243.1|34228.1|34243.1|34228.1|34245.6|34230.6|34240.6|34225.6|3
1710878700000|2024-03-19 20:05:00|34238.1|34223.1|34238.1|34223.1|34240.6|34225.6|34235.6|34220.6|1
1710879000000|2024-03-19 20:10:00|34235.6|34220.6|34238.1|34223.1|34238.1|34223.1|34233.1|34218.1|0
1710879300000|2024-03-19 20:15:00|34230.6|34215.6|34233.1|34218.1|34235.6|34220.6|34228.1|34213.1|5
1710879600000|2024-03-19 20:20:00|34235.6|34220.6|34235.6|34220.6|34235.6|34220.6|34233.1|34218.1|0
1710879900000|2024-03-19 20:25:00|34238.1|34223.1|34263.1|34248.1|34268.1|34253.1|34238.1|34223.1|32
1710880200000|2024-03-19 20:30:00|34260.6|34245.6|34270.6|34255.6|34283.1|34268.1|34255.6|34240.6|52
1710880500000|2024-03-19 20:35:00|34273.1|34258.1|34273.1|34258.1|34278.1|34263.1|34273.1|34258.1|8
1710880800000|2024-03-19 20:40:00|34275.6|34260.6|34275.6|34260.6|34275.6|34260.6|34273.1|34258.1|2
1710881100000|2024-03-19 20:45:00|34273.1|34258.1|34280.6|34265.6|34280.6|34265.6|34270.6|34255.6|9
1710881400000|2024-03-19 20:50:00|34283.1|34268.1|34275.6|34260.6|34283.1|34268.1|34273.1|34258.1|23
1710881700000|2024-03-19 20:55:00|34278.1|34263.1|34283.1|34268.1|34298.1|34283.1|34275.6|34260.6|59
1710882000000|2024-03-19 21:00:00|34305.4|34265.4|34304.8|34264.8|34306.8|34266.8|34300.7|34260.7|0
1710882300000|2024-03-19 21:05:00|34305.5|34265.5|34309.7|34269.7|34309.7|34269.7|34303.4|34263.4|0
1710882600000|2024-03-19 21:10:00|34309|34269|34310.4|34270.4|34311.8|34271.8|34309|34269|0
1710882900000|2024-03-19 21:15:00|34309.7|34269.7|34309.7|34269.7|34310.4|34270.4|34309.1|34269.1|0
1710883200000|2024-03-19 21:20:00|34309|34269|34308.4|34268.4|34309.7|34269.7|34308.4|34268.4|0
1710883800000|2024-03-19 21:30:00|34309.1|34269.1|34311.1|34271.1|34311.1|34271.1|34309.1|34269.1|0
1710884100000|2024-03-19 21:35:00|34312.5|34272.5|34313.1|34273.1|34313.2|34273.2|34311.8|34271.8|0
1710884700000|2024-03-19 21:45:00|34313.2|34273.2|34312.5|34272.5|34314.5|34274.5|34312.5|34272.5|0
1710885000000|2024-03-19 21:50:00|34312.4|34272.4|34311.1|34271.1|34312.4|34272.4|34311.1|34271.1|0
1710885300000|2024-03-19 21:55:00|34311.8|34271.8|34313.1|34273.1|34313.1|34273.1|34311.8|34271.8|0
1710885600000|2024-03-19 22:00:00|34313|34273|34309.7|34269.7|34315.9|34275.9|34307|34267|0
1710885900000|2024-03-19 22:05:00|34309.8|34269.8|34308.4|34268.4|34311.1|34271.1|34306.3|34266.3|0
1710886200000|2024-03-19 22:10:00|34309.7|34269.7|34309.7|34269.7|34311.1|34271.1|34308.4|34268.4|0
1710886500000|2024-03-19 22:15:00|34309.8|34269.8|34306.3|34266.3|34311.1|34271.1|34306.3|34266.3|0
1710886800000|2024-03-19 22:20:00|34306.4|34266.4|34309.7|34269.7|34309.7|34269.7|34306.4|34266.4|0
1710887100000|2024-03-19 22:25:00|34309|34269|34313.1|34273.1|34314.5|34274.5|34308.4|34268.4|0
1710887400000|2024-03-19 22:30:00|34313.2|34273.2|34307.7|34267.7|34314.5|34274.5|34305|34265|0
1710887700000|2024-03-19 22:35:00|34307.6|34267.6|34307.7|34267.7|34309.1|34269.1|34305.6|34265.6|0
1710888000000|2024-03-19 22:40:00|34308.4|34268.4|34307.7|34267.7|34309.1|34269.1|34305.6|34265.6|0
1710888300000|2024-03-19 22:45:00|34308.4|34268.4|34309.1|34269.1|34310.4|34270.4|34308.4|34268.4|0
1710888600000|2024-03-19 22:50:00|34309|34269|34309.1|34269.1|34310.4|34270.4|34307.7|34267.7|0
1710888900000|2024-03-19 22:55:00|34309.7|34269.7|34312.5|34272.5|34317.2|34277.2|34309.1|34269.1|0
1710889200000|2024-03-19 23:00:00|34313.1|34273.1|34317.2|34277.2|34317.2|34277.2|34313.1|34273.1|0
1710889500000|2024-03-19 23:05:00|34317.3|34277.3|34312.5|34272.5|34318.6|34278.6|34312.5|34272.5|0
1710889800000|2024-03-19 23:10:00|34313.1|34273.1|34305.6|34265.6|34313.8|34273.8|34305.6|34265.6|0
1710890100000|2024-03-19 23:15:00|34305.7|34265.7|34312.5|34272.5|34312.5|34272.5|34305.6|34265.6|0
1710890400000|2024-03-19 23:20:00|34313.1|34273.1|34312.5|34272.5|34315.2|34275.2|34310.4|34270.4|0
1710890700000|2024-03-19 23:25:00|34313.8|34273.8|34315.2|34275.2|34318.6|34278.6|34313.8|34273.8|0
1710891000000|2024-03-19 23:30:00|34315.9|34275.9|34312.1|34272.1|34317.2|34277.2|34310.1|34270.1|0
1710891300000|2024-03-19 23:35:00|34312.8|34272.8|34312.1|34272.1|34313.5|34273.5|34310.1|34270.1|0
1710891600000|2024-03-19 23:40:00|34310.1|34270.1|34312.1|34272.1|34312.1|34272.1|34310.1|34270.1|0
1710891900000|2024-03-19 23:45:00|34312.8|34272.8|34312.1|34272.1|34313.5|34273.5|34308.7|34268.7|0
1710892200000|2024-03-19 23:50:00|34310.8|34270.8|34310.1|34270.1|34312.1|34272.1|34307.3|34267.3|0
1710892500000|2024-03-19 23:55:00|34309.4|34269.4|34303.9|34263.9|34310.1|34270.1|34303.9|34263.9|0
1710892800000|2024-03-20 00:00:00|34301.9|34261.9|34299.2|34259.2|34303.9|34263.9|34295.8|34255.8|0
1710893100000|2024-03-20 00:05:00|34299.1|34259.1|34295.8|34255.8|34300.5|34260.5|34295.8|34255.8|0
1710893400000|2024-03-20 00:10:00|34296.4|34256.4|34308.5|34268.5|34308.5|34268.5|34294.4|34254.4|0
1710893700000|2024-03-20 00:15:00|34307.8|34267.8|34276.1|34236.1|34308.5|34268.5|34276|34236|0
1710894000000|2024-03-20 00:20:00|34276|34236|34262.6|34222.6|34276.1|34236.1|34262.6|34222.6|0
1710894300000|2024-03-20 00:25:00|34262.5|34222.5|34292.3|34252.3|34292.3|34252.3|34262.5|34222.5|0
1710894600000|2024-03-20 00:30:00|34285.7|34245.7|34285.7|34245.7|34285.7|34245.7|34285.6|34245.6|0
1710894900000|2024-03-20 00:35:00|34285.6|34245.6|34292.4|34252.4|34292.4|34252.4|34285.6|34245.6|0
1710895200000|2024-03-20 00:40:00|34299|34259|34285.8|34245.8|34305.6|34265.6|34285.7|34245.7|0
1710895500000|2024-03-20 00:45:00|34285.7|34245.7|34279|34239|34285.8|34245.8|34279|34239|0
1710895800000|2024-03-20 00:50:00|34278.9|34238.9|34272.3|34232.3|34279|34239|34272.3|34232.3|0
1710896100000|2024-03-20 00:55:00|34272.4|34232.4|34265.7|34225.7|34272.4|34232.4|34265.7|34225.7|0
1710896400000|2024-03-20 01:00:00|34265.8|34225.8|34265.8|34225.8|34265.8|34225.8|34265.7|34225.7|0
1710896700000|2024-03-20 01:05:00|34272.4|34232.4|34265.7|34225.7|34279|34239|34265.7|34225.7|0
1710897000000|2024-03-20 01:10:00|34265.8|34225.8|34252.4|34212.4|34265.8|34225.8|34252.3|34212.3|0
1710897300000|2024-03-20 01:15:00|34259|34219|34259|34219|34265.7|34225.7|34258.9|34218.9|0
1710897600000|2024-03-20 01:20:00|34259.1|34219.1|34259|34219|34265.7|34225.7|34259|34219|0
1710897900000|2024-03-20 01:25:00|34252.4|34212.4|34252.4|34212.4|34252.5|34212.5|34252.3|34212.3|0
1710898200000|2024-03-20 01:30:00|34252.5|34212.5|34232.4|34192.4|34252.5|34212.5|34232.4|34192.4|0
1710898500000|2024-03-20 01:35:00|34232.5|34192.5|34232.4|34192.4|34232.5|34192.5|34225.7|34185.7|0
1710898800000|2024-03-20 01:40:00|34232.3|34192.3|34238.9|34198.9|34239|34199|34232.3|34192.3|0
1710899100000|2024-03-20 01:45:00|34232.3|34192.3|34232.3|34192.3|34238.9|34198.9|34225.3|34185.3|0
1710899400000|2024-03-20 01:50:00|34232.2|34192.2|34232.4|34192.4|34232.4|34192.4|34232.2|34192.2|0
1710899700000|2024-03-20 01:55:00|34232.3|34192.3|34232.3|34192.3|34232.3|34192.3|34232.2|34192.2|0
1710900000000|2024-03-20 02:00:00|34232.2|34192.2|34238.9|34198.9|34238.9|34198.9|34232.1|34192.1|0
1710900300000|2024-03-20 02:05:00|34239|34199|34239|34199|34239|34199|34238.9|34198.9|0
1710900600000|2024-03-20 02:10:00|34239.1|34199.1|34232.4|34192.4|34239.1|34199.1|34232.4|34192.4|0
1710900900000|2024-03-20 02:15:00|34232.5|34192.5|34239.2|34199.2|34239.2|34199.2|34232.4|34192.4|0
1710901200000|2024-03-20 02:20:00|34239.1|34199.1|34239.1|34199.1|34239.1|34199.1|34232.4|34192.4|0
1710901500000|2024-03-20 02:25:00|34239|34199|34232.4|34192.4|34239.1|34199.1|34232.3|34192.3|0
1710901800000|2024-03-20 02:30:00|34232.3|34192.3|34225.7|34185.7|34232.3|34192.3|34225.6|34185.6|0
1710902100000|2024-03-20 02:35:00|34225.8|34185.8|34225.8|34185.8|34225.8|34185.8|34225.7|34185.7|0
1710902400000|2024-03-20 02:40:00|34232.4|34192.4|34232.4|34192.4|34232.5|34192.5|34225.8|34185.8|0
1710902700000|2024-03-20 02:45:00|34232.3|34192.3|34232.3|34192.3|34232.4|34192.4|34225.7|34185.7|0
1710903000000|2024-03-20 02:50:00|34225.7|34185.7|34232.4|34192.4|34232.4|34192.4|34225.7|34185.7|0
1710903300000|2024-03-20 02:55:00|34232.5|34192.5|34239.2|34199.2|34239.3|34199.3|34232.4|34192.4|0
1710903600000|2024-03-20 03:00:00|34239.1|34199.1|34239.1|34199.1|34239.2|34199.2|34232.5|34192.5|0
1710903900000|2024-03-20 03:05:00|34239|34199|34239.1|34199.1|34239.1|34199.1|34239|34199|0
1710904200000|2024-03-20 03:10:00|34239.2|34199.2|34240.6|34200.6|34247.3|34207.3|34239.1|34199.1|0
1710904500000|2024-03-20 03:15:00|34240.5|34200.5|34240.6|34200.6|34240.6|34200.6|34233.9|34193.9|0
1710904800000|2024-03-20 03:20:00|34247.2|34207.2|34253.9|34213.9|34254|34214|34247.2|34207.2|0
1710905100000|2024-03-20 03:25:00|34247.3|34207.3|34247.4|34207.4|34254|34214|34247.3|34207.3|0
1710905400000|2024-03-20 03:30:00|34247.3|34207.3|34254|34214|34254|34214|34247.3|34207.3|0
1710905700000|2024-03-20 03:35:00|34247.4|34207.4|34247.3|34207.3|34247.4|34207.4|34247.3|34207.3|0
1710906300000|2024-03-20 03:45:00|34240.7|34200.7|34247.4|34207.4|34247.4|34207.4|34240.7|34200.7|0
1710906900000|2024-03-20 03:55:00|34247.3|34207.3|34247.4|34207.4|34247.4|34207.4|34240.7|34200.7|0
1710907200000|2024-03-20 04:00:00|34247.3|34207.3|34240.7|34200.7|34247.4|34207.4|34240.6|34200.6|0
1710907500000|2024-03-20 04:05:00|34240.6|34200.6|34240.6|34200.6|34240.7|34200.7|34240.6|34200.6|0
1710907800000|2024-03-20 04:10:00|34240.7|34200.7|34240.7|34200.7|34240.7|34200.7|34240.6|34200.6|0
1710908100000|2024-03-20 04:15:00|34247.3|34207.3|34247.3|34207.3|34247.4|34207.4|34240.7|34200.7|0
1710908400000|2024-03-20 04:20:00|34247.4|34207.4|34240.7|34200.7|34247.4|34207.4|34240.7|34200.7|0
1710908700000|2024-03-20 04:25:00|34240.8|34200.8|34247.4|34207.4|34247.4|34207.4|34240.7|34200.7|0
1710909000000|2024-03-20 04:30:00|34254|34214|34254.2|34214.2|34254.2|34214.2|34247.4|34207.4|0
1710909300000|2024-03-20 04:35:00|34254.1|34214.1|34254.1|34214.1|34254.1|34214.1|34247.5|34207.5|0
1710909600000|2024-03-20 04:40:00|34254.2|34214.2|34254.1|34214.1|34254.2|34214.2|34247.5|34207.5|0
1710909900000|2024-03-20 04:45:00|34254|34214|34247.3|34207.3|34254.1|34214.1|34247.3|34207.3|0
1710910200000|2024-03-20 04:50:00|34253.9|34213.9|34247.2|34207.2|34253.9|34213.9|34247.2|34207.2|0
1710910500000|2024-03-20 04:55:00|34247.3|34207.3|34240.5|34200.5|34247.3|34207.3|34240.5|34200.5|0
1710910800000|2024-03-20 05:00:00|34240.4|34200.4|34240.5|34200.5|34240.5|34200.5|34233.8|34193.8|0
1710911100000|2024-03-20 05:05:00|34240.6|34200.6|34240.6|34200.6|34247.2|34207.2|34240.5|34200.5|0
1710911400000|2024-03-20 05:10:00|34240.5|34200.5|34240.6|34200.6|34240.6|34200.6|34233.9|34193.9|0
1710911700000|2024-03-20 05:15:00|34240.5|34200.5|34240.6|34200.6|34240.6|34200.6|34240.5|34200.5|0
1710912000000|2024-03-20 05:20:00|34240.5|34200.5|34240.6|34200.6|34240.6|34200.6|34240.5|34200.5|0
1710912300000|2024-03-20 05:25:00|34240.5|34200.5|34247.2|34207.2|34247.2|34207.2|34240.5|34200.5|0
1710912900000|2024-03-20 05:35:00|34247.3|34207.3|34260.7|34220.7|34260.7|34220.7|34247.3|34207.3|0
1710913200000|2024-03-20 05:40:00|34260.6|34220.6|34260.7|34220.7|34260.7|34220.7|34253.9|34213.9|0
1710913500000|2024-03-20 05:45:00|34260.8|34220.8|34260.7|34220.7|34260.8|34220.8|34254|34214|0
1710913800000|2024-03-20 05:50:00|34254|34214|34254|34214|34254.1|34214.1|34254|34214|0
1710914100000|2024-03-20 05:55:00|34260.6|34220.6|34254|34214|34260.6|34220.6|34254|34214|0
1710914400000|2024-03-20 06:00:00|34260.6|34220.6|34260.5|34220.5|34260.6|34220.6|34253.9|34213.9|0
1710914700000|2024-03-20 06:05:00|34260.6|34220.6|34260.4|34220.4|34267.1|34227.1|34260.4|34220.4|0
1710915000000|2024-03-20 06:10:00|34260.5|34220.5|34273.9|34233.9|34273.9|34233.9|34260.5|34220.5|0
1710915300000|2024-03-20 06:15:00|34273.8|34233.8|34267.2|34227.2|34273.9|34233.9|34267.2|34227.2|0
1710915600000|2024-03-20 06:20:00|34267.3|34227.3|34267.3|34227.3|34267.5|34227.5|34267.2|34227.2|0
1710915900000|2024-03-20 06:25:00|34267.4|34227.4|34260.5|34220.5|34267.4|34227.4|34260.5|34220.5|0
1710916200000|2024-03-20 06:30:00|34255|34215|34255|34215|34255.1|34215.1|34254.9|34214.9|0
1710916500000|2024-03-20 06:35:00|34255.1|34215.1|34255.1|34215.1|34255.1|34215.1|34248.3|34208.3|0
1710916800000|2024-03-20 06:40:00|34255|34215|34248.4|34208.4|34255.1|34215.1|34248.4|34208.4|0
1710917100000|2024-03-20 06:45:00|34260.5|34220.5|34260.5|34220.5|34260.6|34220.6|34260.5|34220.5|0
1710917400000|2024-03-20 06:50:00|34260.6|34220.6|34260.6|34220.6|34273.9|34233.9|34260.6|34220.6|0
1710917700000|2024-03-20 06:55:00|34260.7|34220.7|34260.7|34220.7|34260.7|34220.7|34253.9|34213.9|0
1710918000000|2024-03-20 07:00:00|34267.3|34227.3|34271.2|34256.2|34271.2|34256.2|34245.7|34205.7|33
1710918300000|2024-03-20 07:05:00|34268.7|34253.7|34296.2|34281.2|34298.7|34283.7|34266.2|34251.2|57
1710918600000|2024-03-20 07:10:00|34301.2|34286.2|34286.2|34271.2|34301.2|34286.2|34286.2|34271.2|40
1710918900000|2024-03-20 07:15:00|34291.2|34276.2|34286.2|34271.2|34296.2|34281.2|34278.7|34263.7|26
1710919200000|2024-03-20 07:20:00|34283.7|34268.7|34286.2|34271.2|34293.7|34278.7|34281.2|34266.2|14
1710919500000|2024-03-20 07:25:00|34288.7|34273.7|34286.2|34271.2|34291.2|34276.2|34281.2|34266.2|20
1710919800000|2024-03-20 07:30:00|34281.2|34266.2|34276.2|34261.2|34286.2|34271.2|34276.2|34261.2|11
1710920100000|2024-03-20 07:35:00|34278.7|34263.7|34271.2|34256.2|34278.7|34263.7|34266.2|34251.2|24
1710920400000|2024-03-20 07:40:00|34273.7|34258.7|34276.2|34261.2|34281.2|34266.2|34268.7|34253.7|34
1710920700000|2024-03-20 07:45:00|34278.7|34263.7|34266.2|34251.2|34278.7|34263.7|34263.7|34248.7|35
1710921000000|2024-03-20 07:50:00|34263.7|34248.7|34266.2|34251.2|34266.2|34251.2|34261.2|34246.2|24
1710921300000|2024-03-20 07:55:00|34268.7|34253.7|34261.2|34246.2|34268.7|34253.7|34256.2|34241.2|73
1710921600000|2024-03-20 08:00:00|34258.7|34243.7|34271.2|34256.2|34276.2|34261.2|34241.2|34226.2|565
1710921900000|2024-03-20 08:05:00|34273.7|34258.7|34226.2|34211.2|34273.7|34258.7|34226.2|34211.2|252
1710922200000|2024-03-20 08:10:00|34231.2|34216.2|34236.2|34221.2|34236.2|34221.2|34216.2|34201.2|239
1710922500000|2024-03-20 08:15:00|34231.2|34216.2|34211.2|34196.2|34248.7|34233.7|34206.2|34191.2|329
1710922800000|2024-03-20 08:20:00|34213.7|34198.7|34206.2|34191.2|34226.2|34211.2|34201.2|34186.2|177
1710923100000|2024-03-20 08:25:00|34201.2|34186.2|34206.2|34191.2|34211.2|34196.2|34191.2|34176.2|175
1710923400000|2024-03-20 08:30:00|34211.2|34196.2|34231.2|34216.2|34241.2|34226.2|34201.2|34186.2|204
1710923700000|2024-03-20 08:35:00|34226.2|34211.2|34251.2|34236.2|34256.2|34241.2|34226.2|34211.2|187
1710924000000|2024-03-20 08:40:00|34257.1|34242.1|34247.1|34232.1|34262.1|34247.1|34247.1|34232.1|153
1710924300000|2024-03-20 08:45:00|34252.1|34237.1|34252.1|34237.1|34259.6|34244.6|34234.6|34219.6|106
1710924600000|2024-03-20 08:50:00|34247.1|34232.1|34249.6|34234.6|34252.1|34237.1|34232.1|34217.1|62
1710924900000|2024-03-20 08:55:00|34252.1|34237.1|34287.1|34272.1|34292.1|34277.1|34249.6|34234.6|176
1710925200000|2024-03-20 09:00:00|34282.1|34267.1|34252.1|34237.1|34287.1|34272.1|34242.1|34227.1|146
1710925500000|2024-03-20 09:05:00|34247.1|34232.1|34242.1|34227.1|34254.6|34239.6|34232.1|34217.1|154
1710925800000|2024-03-20 09:10:00|34247.1|34232.1|34277.1|34262.1|34277.1|34262.1|34242.1|34227.1|106
1710926100000|2024-03-20 09:15:00|34274.6|34259.6|34277.1|34262.1|34282.1|34267.1|34272.1|34257.1|65
1710926400000|2024-03-20 09:20:00|34279.6|34264.6|34277.1|34262.1|34287.1|34272.1|34272.1|34257.1|100
1710926700000|2024-03-20 09:25:00|34274.6|34259.6|34262.1|34247.1|34277.1|34262.1|34257.1|34242.1|46
1710927000000|2024-03-20 09:30:00|34264.6|34249.6|34247.1|34232.1|34264.6|34249.6|34247.1|34232.1|79
1710927300000|2024-03-20 09:35:00|34242.1|34227.1|34237.1|34222.1|34252.1|34237.1|34227.1|34212.1|90
1710927600000|2024-03-20 09:40:00|34234.6|34219.6|34227.1|34212.1|34242.1|34227.1|34224.6|34209.6|77
1710927900000|2024-03-20 09:45:00|34224.6|34209.6|34244.6|34229.6|34247.1|34232.1|34224.6|34209.6|65
1710928200000|2024-03-20 09:50:00|34242.1|34227.1|34247.1|34232.1|34252.1|34237.1|34242.1|34227.1|95
1710928500000|2024-03-20 09:55:00|34252.1|34237.1|34262.1|34247.1|34262.1|34247.1|34237.1|34222.1|53
1710928800000|2024-03-20 10:00:00|34267.1|34252.1|34247.1|34232.1|34267.1|34252.1|34237.1|34222.1|50
1710929100000|2024-03-20 10:05:00|34252.1|34237.1|34242.1|34227.1|34254.6|34239.6|34242.1|34227.1|337
1710929400000|2024-03-20 10:10:00|34237.1|34222.1|34237.1|34222.1|34242.1|34227.1|34232.1|34217.1|50
1710929700000|2024-03-20 10:15:00|34242.1|34227.1|34232.1|34217.1|34242.1|34227.1|34222.1|34207.1|79
1710930000000|2024-03-20 10:20:00|34227.1|34212.1|34242.1|34227.1|34247.1|34232.1|34227.1|34212.1|76
1710930300000|2024-03-20 10:25:00|34244.6|34229.6|34247.1|34232.1|34252.1|34237.1|34242.1|34227.1|27
1710930600000|2024-03-20 10:30:00|34249.6|34234.6|34257.1|34242.1|34257.1|34242.1|34242.1|34227.1|36
1710930900000|2024-03-20 10:35:00|34254.6|34239.6|34264.6|34249.6|34267.1|34252.1|34252.1|34237.1|48
1710931200000|2024-03-20 10:40:00|34262.1|34247.1|34267.1|34252.1|34282.1|34267.1|34257.1|34242.1|54
1710931500000|2024-03-20 10:45:00|34272.1|34257.1|34267.1|34252.1|34272.1|34257.1|34257.1|34242.1|46
1710931800000|2024-03-20 10:50:00|34262.1|34247.1|34267.1|34252.1|34267.1|34252.1|34257.1|34242.1|39
1710932100000|2024-03-20 10:55:00|34262.1|34247.1|34262.1|34247.1|34267.1|34252.1|34259.6|34244.6|22
1710932400000|2024-03-20 11:00:00|34259.6|34244.6|34247.1|34232.1|34262.1|34247.1|34247.1|34232.1|55
1710932700000|2024-03-20 11:05:00|34244.6|34229.6|34257.1|34242.1|34257.1|34242.1|34242.1|34227.1|81
1710933000000|2024-03-20 11:10:00|34254.6|34239.6|34252.1|34237.1|34262.1|34247.1|34247.1|34232.1|43
1710933300000|2024-03-20 11:15:00|34249.6|34234.6|34242.1|34227.1|34252.1|34237.1|34234.6|34219.6|55
1710933600000|2024-03-20 11:20:00|34239.6|34224.6|34227.1|34212.1|34242.1|34227.1|34222.1|34207.1|117
1710933900000|2024-03-20 11:25:00|34229.6|34214.6|34257.1|34242.1|34257.1|34242.1|34229.6|34214.6|59
1710934200000|2024-03-20 11:30:00|34254.6|34239.6|34257.1|34242.1|34257.1|34242.1|34242.1|34227.1|46
1710934500000|2024-03-20 11:35:00|34252.1|34237.1|34247.1|34232.1|34259.6|34244.6|34242.1|34227.1|46
1710934800000|2024-03-20 11:40:00|34244.6|34229.6|34257.1|34242.1|34257.1|34242.1|34244.6|34229.6|42
1710935100000|2024-03-20 11:45:00|34262.1|34247.1|34262.1|34247.1|34262.1|34247.1|34257.1|34242.1|40
1710935400000|2024-03-20 11:50:00|34259.6|34244.6|34257.1|34242.1|34262.1|34247.1|34252.1|34237.1|37
1710935700000|2024-03-20 11:55:00|34262.1|34247.1|34252.1|34237.1|34267.1|34252.1|34252.1|34237.1|60
1710936000000|2024-03-20 12:00:00|34247.1|34232.1|34247.1|34232.1|34254.6|34239.6|34242.1|34227.1|23
1710936300000|2024-03-20 12:05:00|34244.6|34229.6|34227.1|34212.1|34247.1|34232.1|34222.1|34207.1|41
1710936600000|2024-03-20 12:10:00|34224.6|34209.6|34212.1|34197.1|34227.1|34212.1|34212.1|34197.1|29
1710936900000|2024-03-20 12:15:00|34214.6|34199.6|34217.1|34202.1|34222.1|34207.1|34212.1|34197.1|18
1710937200000|2024-03-20 12:20:00|34212.1|34197.1|34224.6|34209.6|34227.1|34212.1|34212.1|34197.1|21
1710937500000|2024-03-20 12:25:00|34227.1|34212.1|34227.1|34212.1|34237.1|34222.1|34222.1|34207.1|51
1710937800000|2024-03-20 12:30:00|34232.1|34217.1|34242.1|34227.1|34242.1|34227.1|34222.1|34207.1|53
1710938100000|2024-03-20 12:35:00|34244.6|34229.6|34264.6|34249.6|34267.1|34252.1|34242.1|34227.1|59
1710938400000|2024-03-20 12:40:00|34263.7|34248.7|34266.2|34251.2|34266.2|34251.2|34251.2|34236.2|29
1710938700000|2024-03-20 12:45:00|34263.7|34248.7|34258.7|34243.7|34266.2|34251.2|34251.2|34236.2|44
1710939000000|2024-03-20 12:50:00|34261.2|34246.2|34256.2|34241.2|34261.2|34246.2|34246.2|34231.2|38
1710939300000|2024-03-20 12:55:00|34261.2|34246.2|34253.7|34238.7|34261.2|34246.2|34251.2|34236.2|25
1710939600000|2024-03-20 13:00:00|34251.2|34236.2|34251.2|34236.2|34271.2|34256.2|34251.2|34236.2|66
1710939900000|2024-03-20 13:05:00|34248.7|34233.7|34231.2|34216.2|34251.2|34236.2|34231.2|34216.2|34
1710940200000|2024-03-20 13:10:00|34233.7|34218.7|34226.2|34211.2|34236.2|34221.2|34221.2|34206.2|38
1710940500000|2024-03-20 13:15:00|34221.2|34206.2|34226.2|34211.2|34231.2|34216.2|34221.2|34206.2|34
1710940800000|2024-03-20 13:20:00|34223.7|34208.7|34231.2|34216.2|34236.2|34221.2|34223.7|34208.7|32
1710941100000|2024-03-20 13:25:00|34233.7|34218.7|34236.2|34221.2|34241.2|34226.2|34223.7|34208.7|55
1710941400000|2024-03-20 13:30:00|34238.7|34223.7|34246.2|34231.2|34251.2|34236.2|34231.2|34216.2|98
1710941700000|2024-03-20 13:35:00|34243.7|34228.7|34246.2|34231.2|34261.2|34246.2|34241.2|34226.2|78
1710942000000|2024-03-20 13:40:00|34251.2|34236.2|34241.2|34226.2|34256.2|34241.2|34238.7|34223.7|56
1710942300000|2024-03-20 13:45:00|34246.2|34231.2|34241.2|34226.2|34256.2|34241.2|34238.7|34223.7|59
1710942600000|2024-03-20 13:50:00|34246.2|34231.2|34266.2|34251.2|34266.2|34251.2|34243.7|34228.7|328
1710942900000|2024-03-20 13:55:00|34261.2|34246.2|34271.2|34256.2|34276.2|34261.2|34261.2|34246.2|99
1710943200000|2024-03-20 14:00:00|34276.2|34261.2|34291.2|34276.2|34291.2|34276.2|34276.2|34261.2|82
1710943500000|2024-03-20 14:05:00|34293.7|34278.7|34293.7|34278.7|34301.2|34286.2|34286.2|34271.2|97
1710943800000|2024-03-20 14:10:00|34291.2|34276.2|34291.2|34276.2|34296.2|34281.2|34286.2|34271.2|98
1710944100000|2024-03-20 14:15:00|34293.7|34278.7|34286.2|34271.2|34296.2|34281.2|34281.2|34266.2|120
1710944400000|2024-03-20 14:20:00|34291.2|34276.2|34273.7|34258.7|34291.2|34276.2|34271.2|34256.2|119
1710944700000|2024-03-20 14:25:00|34271.2|34256.2|34256.2|34241.2|34273.7|34258.7|34246.2|34231.2|105
1710945000000|2024-03-20 14:30:00|34253.7|34238.7|34256.2|34241.2|34266.2|34251.2|34241.2|34226.2|97
1710945300000|2024-03-20 14:35:00|34251.2|34236.2|34261.2|34246.2|34261.2|34246.2|34241.2|34226.2|47
1710945600000|2024-03-20 14:40:00|34263.7|34248.7|34266.2|34251.2|34273.7|34258.7|34256.2|34241.2|46
1710945900000|2024-03-20 14:45:00|34271.2|34256.2|34291.2|34276.2|34291.2|34276.2|34271.2|34256.2|47
1710946200000|2024-03-20 14:50:00|34296.2|34281.2|34286.2|34271.2|34301.2|34286.2|34283.7|34268.7|72
1710946500000|2024-03-20 14:55:00|34283.7|34268.7|34281.2|34266.2|34291.2|34276.2|34276.2|34261.2|65
1710946800000|2024-03-20 15:00:00|34286.2|34271.2|34301.2|34286.2|34301.2|34286.2|34286.2|34271.2|113
1710947100000|2024-03-20 15:05:00|34298.7|34283.7|34301.2|34286.2|34306.2|34291.2|34296.2|34281.2|66
1710947400000|2024-03-20 15:10:00|34301.4|34286.4|34303.9|34288.9|34316.4|34301.4|34296.4|34281.4|91
1710947700000|2024-03-20 15:15:00|34306.4|34291.4|34296.4|34281.4|34306.4|34291.4|34286.4|34271.4|55
1710948000000|2024-03-20 15:20:00|34291.4|34276.4|34281.4|34266.4|34291.4|34276.4|34281.4|34266.4|39
1710948300000|2024-03-20 15:25:00|34286.4|34271.4|34281.4|34266.4|34286.4|34271.4|34276.4|34261.4|59
1710948600000|2024-03-20 15:30:00|34276.4|34261.4|34258.9|34243.9|34276.4|34261.4|34256.4|34241.4|57
1710948900000|2024-03-20 15:35:00|34256.4|34241.4|34248.9|34233.9|34261.4|34246.4|34246.4|34231.4|82
1710949200000|2024-03-20 15:40:00|34246.4|34231.4|34246.4|34231.4|34256.4|34241.4|34246.4|34231.4|61
1710949500000|2024-03-20 15:45:00|34251.4|34236.4|34241.4|34226.4|34251.4|34236.4|34241.4|34226.4|332
1710949800000|2024-03-20 15:50:00|34238.9|34223.9|34226.4|34211.4|34238.9|34223.9|34226.4|34211.4|332
1710950100000|2024-03-20 15:55:00|34228.9|34213.9|34246.4|34231.4|34246.4|34231.4|34226.4|34211.4|95
1710950400000|2024-03-20 16:00:00|34251.4|34236.4|34276.4|34261.4|34276.4|34261.4|34246.4|34231.4|127
1710950700000|2024-03-20 16:05:00|34271.4|34256.4|34271.4|34256.4|34281.4|34266.4|34271.4|34256.4|120
1710951000000|2024-03-20 16:10:00|34276.4|34261.4|34281.4|34266.4|34281.4|34266.4|34271.4|34256.4|157
1710951300000|2024-03-20 16:15:00|34286.4|34271.4|34291.4|34276.4|34291.4|34276.4|34286.4|34271.4|74
1710951600000|2024-03-20 16:20:00|34286.4|34271.4|34291.4|34276.4|34291.4|34276.4|34281.4|34266.4|202
1710951900000|2024-03-20 16:25:00|34296.4|34281.4|34291.4|34276.4|34296.4|34281.4|34291.4|34276.4|183
1710952200000|2024-03-20 16:30:00|34286.4|34271.4|34303.9|34288.9|34306.4|34291.4|34286.4|34271.4|240
1710952500000|2024-03-20 16:35:00|34306.4|34291.4|34316.4|34301.4|34321.4|34306.4|34301.4|34286.4|143
1710952800000|2024-03-20 16:40:00|34321.4|34306.4|34326.4|34311.4|34326.4|34311.4|34321.4|34306.4|53
1710953100000|2024-03-20 16:45:00|34321.4|34306.4|34316.4|34301.4|34326.4|34311.4|34316.4|34301.4|63
1710953400000|2024-03-20 16:50:00|34318.9|34298.9|34323.9|34303.9|34323.9|34303.9|34313.9|34293.9|39
1710953700000|2024-03-20 16:55:00|34318.9|34298.9|34323.9|34303.9|34323.9|34303.9|34318.9|34298.9|18
1710954000000|2024-03-20 17:00:00|34318.9|34298.9|34313.9|34293.9|34323.9|34298.9|34313.9|34293.9|12
1710954300000|2024-03-20 17:05:00|34308.9|34288.9|34308.9|34283.9|34308.9|34288.9|34303.9|34283.9|13
1710954600000|2024-03-20 17:10:00|34303.9|34288.9|34298.9|34278.9|34308.9|34288.9|34298.9|34278.9|13
1710954900000|2024-03-20 17:15:00|34303.9|34283.9|34298.9|34278.9|34303.9|34283.9|34298.9|34278.9|34
1710955200000|2024-03-20 17:20:00|34293.9|34273.9|34293.9|34273.9|34298.9|34278.9|34293.9|34273.9|12
1710955500000|2024-03-20 17:25:00|34298.9|34278.9|34293.9|34273.9|34298.9|34278.9|34293.9|34273.9|35
1710955800000|2024-03-20 17:30:00|34288.9|34268.9|34293.9|34273.9|34293.9|34273.9|34288.9|34268.9|29
1710956100000|2024-03-20 17:35:00|34288.9|34268.9|34278.9|34258.9|34293.9|34273.9|34278.9|34258.9|18
1710956400000|2024-03-20 17:40:00|34273.9|34253.9|34288.9|34268.9|34288.9|34268.9|34273.9|34253.9|12
1710956700000|2024-03-20 17:45:00|34283.9|34263.9|34298.9|34278.9|34298.9|34278.9|34283.9|34263.9|28
1710957000000|2024-03-20 17:50:00|34303.9|34283.9|34303.9|34278.9|34308.9|34288.9|34298.9|34278.9|45
1710957300000|2024-03-20 17:55:00|34298.9|34273.9|34307.9|34279.9|34313.9|34293.9|34293.9|34273.9|64
1710957600000|2024-03-20 18:00:00|34308.9|34283.9|34358.9|34338.9|34363.9|34343.9|34308.9|34283.9|77
1710957900000|2024-03-20 18:05:00|34353.9|34333.9|34338.9|34313.9|34373.9|34353.9|34313.9|34293.9|117
1710958200000|2024-03-20 18:10:00|34343.9|34318.9|34348.9|34328.9|34363.9|34338.9|34328.9|34308.9|54
1710958500000|2024-03-20 18:15:00|34343.9|34318.9|34323.9|34303.9|34343.9|34323.9|34313.9|34288.9|28
1710958800000|2024-03-20 18:20:00|34328.9|34308.9|34343.9|34323.9|34348.9|34323.9|34323.9|34303.9|19
1710959100000|2024-03-20 18:25:00|34348.9|34318.9|34358.9|34338.9|34368.9|34348.9|34343.9|34318.9|24
1710959400000|2024-03-20 18:30:00|34363.9|34343.9|34313.9|34288.9|34368.9|34348.9|34308.9|34288.9|35
1710959700000|2024-03-20 18:35:00|34318.9|34293.9|34358.9|34338.9|34373.9|34353.9|34303.9|34278.9|36
1710960000000|2024-03-20 18:40:00|34363.9|34343.9|34358.9|34338.9|34373.9|34353.9|34328.9|34308.9|32
1710960300000|2024-03-20 18:45:00|34363.9|34343.9|34403.9|34378.9|34408.9|34388.9|34363.9|34343.9|76
1710960600000|2024-03-20 18:50:00|34398.9|34373.9|34393.9|34373.9|34408.9|34383.9|34368.9|34348.9|47
1710960900000|2024-03-20 18:55:00|34398.9|34378.9|34383.9|34363.9|34413.9|34393.9|34383.9|34358.9|30
1710961200000|2024-03-20 19:00:00|34388.9|34368.9|34398.9|34378.9|34403.9|34383.9|34383.9|34363.9|21
1710961500000|2024-03-20 19:05:00|34403.9|34383.9|34428.9|34403.9|34438.9|34418.9|34398.9|34378.9|70
1710961800000|2024-03-20 19:10:00|34433.9|34408.9|34418.9|34398.9|34438.9|34418.9|34413.9|34393.9|83
1710962100000|2024-03-20 19:15:00|34423.9|34403.9|34453.9|34428.9|34453.9|34433.9|34413.9|34393.9|60
1710962400000|2024-03-20 19:20:00|34448.9|34433.9|34458.9|34438.9|34458.9|34438.9|34443.9|34423.9|43
1710962700000|2024-03-20 19:25:00|34463.9|34443.9|34483.9|34468.9|34493.9|34468.9|34458.9|34438.9|47
1710963000000|2024-03-20 19:30:00|34481.4|34466.4|34483.9|34468.9|34496.4|34481.4|34476.4|34461.4|58
1710963300000|2024-03-20 19:35:00|34481.4|34466.4|34483.9|34468.9|34486.4|34471.4|34471.4|34456.4|34
1710963600000|2024-03-20 19:40:00|34481.4|34466.4|34471.4|34456.4|34486.4|34471.4|34466.4|34451.4|23
1710963900000|2024-03-20 19:45:00|34466.4|34451.4|34456.4|34441.4|34471.4|34456.4|34453.9|34438.9|43
1710964200000|2024-03-20 19:50:00|34458.9|34443.9|34478.9|34463.9|34483.9|34468.9|34458.9|34443.9|52
1710964500000|2024-03-20 19:55:00|34481.4|34466.4|34481.4|34466.4|34491.4|34476.4|34471.4|34456.4|33
1710964800000|2024-03-20 20:00:00|34478.9|34463.9|34491.4|34476.4|34491.4|34476.4|34466.4|34451.4|17
1710965100000|2024-03-20 20:05:00|34493.9|34478.9|34491.4|34476.4|34503.9|34488.9|34491.4|34476.4|26
1710965400000|2024-03-20 20:10:00|34493.9|34478.9|34486.4|34471.4|34496.4|34481.4|34483.9|34468.9|6
1710965700000|2024-03-20 20:15:00|34483.9|34468.9|34481.4|34466.4|34493.9|34478.9|34478.9|34463.9|22
1710966000000|2024-03-20 20:20:00|34478.9|34463.9|34496.4|34481.4|34496.4|34481.4|34478.9|34463.9|13
1710966300000|2024-03-20 20:25:00|34491.4|34476.4|34506.4|34491.4|34506.4|34491.4|34488.9|34473.9|39
1710966600000|2024-03-20 20:30:00|34511.4|34496.4|34503.9|34488.9|34511.4|34496.4|34501.4|34486.4|19
1710966900000|2024-03-20 20:35:00|34501.4|34486.4|34501.4|34486.4|34506.4|34491.4|34501.4|34486.4|5
1710967200000|2024-03-20 20:40:00|34498.9|34483.9|34498.9|34483.9|34501.4|34486.4|34498.9|34483.9|0
1710967500000|2024-03-20 20:45:00|34501.4|34486.4|34506.4|34491.4|34511.4|34496.4|34501.4|34486.4|8
1710967800000|2024-03-20 20:50:00|34503.9|34488.9|34506.4|34491.4|34508.9|34493.9|34503.9|34488.9|3
1710968100000|2024-03-20 20:55:00|34508.9|34493.9|34521.4|34506.4|34523.9|34508.9|34508.9|34493.9|19
1710968400000|2024-03-20 21:00:00|34522.4|34482.4|34515.8|34475.8|34522.4|34482.4|34514.4|34474.4|0
1710968700000|2024-03-20 21:05:00|34515.1|34475.1|34513.1|34473.1|34516.4|34476.4|34511.7|34471.7|0
1710969000000|2024-03-20 21:10:00|34513|34473|34512.4|34472.4|34513|34473|34512.4|34472.4|0
1710969300000|2024-03-20 21:15:00|34513.2|34473.2|34515.6|34475.6|34515.6|34475.6|34513.2|34473.2|0
1710969600000|2024-03-20 21:20:00|34514.9|34474.9|34507.4|34467.4|34515.6|34475.6|34504.7|34464.7|0
1710969900000|2024-03-20 21:25:00|34506.8|34466.8|34508.8|34468.8|34512.9|34472.9|34506.6|34466.6|0
1710970200000|2024-03-20 21:30:00|34508.1|34468.1|34505.2|34465.2|34509.2|34469.2|34505.2|34465.2|0
1710970500000|2024-03-20 21:35:00|34505.1|34465.1|34502.4|34462.4|34505.8|34465.8|34499.1|34459.1|0
1710970800000|2024-03-20 21:40:00|34501.1|34461.1|34505.2|34465.2|34505.2|34465.2|34500.4|34460.4|0
1710971100000|2024-03-20 21:45:00|34505.1|34465.1|34507.2|34467.2|34507.2|34467.2|34502.4|34462.4|0
1710971400000|2024-03-20 21:50:00|34507.1|34467.1|34508.6|34468.6|34509.2|34469.2|34505.2|34465.2|0
1710971700000|2024-03-20 21:55:00|34508.5|34468.5|34509.9|34469.9|34512|34472|34507.2|34467.2|0
1710972000000|2024-03-20 22:00:00|34510|34470|34509.9|34469.9|34518.1|34478.1|34506.5|34466.5|0
1710972300000|2024-03-20 22:05:00|34510.6|34470.6|34511.3|34471.3|34521.5|34481.5|34510.6|34470.6|0
1710972600000|2024-03-20 22:10:00|34510.6|34470.6|34524.2|34484.2|34535.7|34495.7|34509.9|34469.9|0
1710972900000|2024-03-20 22:15:00|34524.3|34484.3|34529|34489|34533.7|34493.7|34524.2|34484.2|0
1710973200000|2024-03-20 22:20:00|34528.9|34488.9|34521.5|34481.5|34529|34489|34521.5|34481.5|0
1710973500000|2024-03-20 22:25:00|34522.2|34482.2|34529|34489|34529|34489|34522.2|34482.2|0
1710973800000|2024-03-20 22:30:00|34528.9|34488.9|34524.9|34484.9|34531|34491|34524.2|34484.2|0
1710974100000|2024-03-20 22:35:00|34524.2|34484.2|34526.2|34486.2|34532.4|34492.4|34524.2|34484.2|0
1710974400000|2024-03-20 22:40:00|34526.3|34486.3|34529|34489|34531|34491|34526.3|34486.3|0
1710974700000|2024-03-20 22:45:00|34531|34491|34533.7|34493.7|34535.1|34495.1|34531|34491|0
1710975000000|2024-03-20 22:50:00|34533.8|34493.8|34541.9|34501.9|34543.9|34503.9|34533.8|34493.8|0
1710975300000|2024-03-20 22:55:00|34542.6|34502.6|34541.9|34501.9|34543.9|34503.9|34539.1|34499.1|0
1710975600000|2024-03-20 23:00:00|34541.8|34501.8|34544.8|34504.8|34544.8|34504.8|34539.1|34499.1|0
1710975900000|2024-03-20 23:05:00|34545.5|34505.5|34561.8|34521.8|34561.8|34521.8|34539.4|34499.4|0
1710976200000|2024-03-20 23:10:00|34559.8|34519.8|34571.4|34531.4|34576.1|34536.1|34559.8|34519.8|0
1710976500000|2024-03-20 23:15:00|34570.7|34530.7|34575.4|34535.4|34578.2|34538.2|34570|34530|0
1710976800000|2024-03-20 23:20:00|34574.8|34534.8|34582.9|34542.9|34587.7|34547.7|34574.8|34534.8|0
1710977100000|2024-03-20 23:25:00|34583|34543|34579.5|34539.5|34587.7|34547.7|34578.2|34538.2|0
1710977400000|2024-03-20 23:30:00|34579.6|34539.6|34579|34539|34583.8|34543.8|34577|34537|0
1710977700000|2024-03-20 23:35:00|34577.7|34537.7|34580.4|34540.4|34581.8|34541.8|34575.6|34535.6|0
1710978000000|2024-03-20 23:40:00|34581.1|34541.1|34592.5|34552.5|34593.9|34553.9|34577|34537|0
1710978300000|2024-03-20 23:45:00|34592.4|34552.4|34583|34543|34592.4|34552.4|34580.9|34540.9|0
1710978600000|2024-03-20 23:50:00|34582.9|34542.9|34581.6|34541.6|34585.7|34545.7|34580.3|34540.3|0
1710978900000|2024-03-20 23:55:00|34581.7|34541.7|34586.4|34546.4|34587.1|34547.1|34580.3|34540.3|0
1710979200000|2024-03-21 00:00:00|34585|34545|34578.9|34538.9|34585|34545|34573.5|34533.5|0
1710979500000|2024-03-21 00:05:00|34579.6|34539.6|34575.5|34535.5|34583.7|34543.7|34575.5|34535.5|0
1710979800000|2024-03-21 00:10:00|34568.9|34528.9|34568.9|34528.9|34570.3|34530.3|34560.3|34520.3|0
1710980100000|2024-03-21 00:15:00|34569|34529|34525.4|34485.4|34570.3|34530.3|34522.1|34482.1|0
1710980400000|2024-03-21 00:20:00|34528.7|34488.7|34555.2|34515.2|34555.2|34515.2|34528.7|34488.7|0
1710980700000|2024-03-21 00:25:00|34551.9|34511.9|34555.1|34515.1|34561.8|34521.8|34548.5|34508.5|0
1710981000000|2024-03-21 00:30:00|34555|34515|34548.4|34508.4|34555.1|34515.1|34548.4|34508.4|0
1710981300000|2024-03-21 00:35:00|34548.3|34508.3|34541.8|34501.8|34548.4|34508.4|34541.7|34501.7|0
1710981600000|2024-03-21 00:40:00|34541.7|34501.7|34548.3|34508.3|34548.4|34508.4|34535.1|34495.1|0
1710981900000|2024-03-21 00:45:00|34548.4|34508.4|34548.3|34508.3|34548.4|34508.4|34548.3|34508.3|0
1710982200000|2024-03-21 00:50:00|34548.4|34508.4|34554.9|34514.9|34561.6|34521.6|34548.4|34508.4|0
1710982500000|2024-03-21 00:55:00|34561.5|34521.5|34554.7|34514.7|34561.8|34521.8|34554.7|34514.7|0
1710982800000|2024-03-21 01:00:00|34554.6|34514.6|34561.2|34521.2|34561.2|34521.2|34554.6|34514.6|0
1710983100000|2024-03-21 01:05:00|34561.1|34521.1|34561.3|34521.3|34561.3|34521.3|34561.1|34521.1|0
1710983400000|2024-03-21 01:10:00|34561.4|34521.4|34568.1|34528.1|34568.2|34528.2|34561.3|34521.3|0
1710983700000|2024-03-21 01:15:00|34568.2|34528.2|34568.2|34528.2|34581.5|34541.5|34568.1|34528.1|0
1710984000000|2024-03-21 01:20:00|34568.1|34528.1|34561.3|34521.3|34568.2|34528.2|34561.3|34521.3|0
1710984300000|2024-03-21 01:25:00|34561.4|34521.4|34561.3|34521.3|34561.4|34521.4|34561.3|34521.3|0
1710984600000|2024-03-21 01:30:00|34545.9|34505.9|34532.7|34492.7|34546|34506|34532.7|34492.7|0
1710984900000|2024-03-21 01:35:00|34532.6|34492.6|34539.2|34499.2|34539.3|34499.3|34532.6|34492.6|0
1710985200000|2024-03-21 01:40:00|34532.6|34492.6|34539.1|34499.1|34539.2|34499.2|34532.4|34492.4|0
1710985500000|2024-03-21 01:45:00|34554.4|34514.4|34567.9|34527.9|34567.9|34527.9|34554.4|34514.4|0
1710985800000|2024-03-21 01:50:00|34561.3|34521.3|34561.2|34521.2|34567.9|34527.9|34561.2|34521.2|0
1710986100000|2024-03-21 01:55:00|34561.1|34521.1|34568.2|34528.2|34568.2|34528.2|34561.1|34521.1|0
1710986400000|2024-03-21 02:00:00|34568.1|34528.1|34568.2|34528.2|34568.3|34528.3|34561.6|34521.6|0
1710986700000|2024-03-21 02:05:00|34561.6|34521.6|34561.6|34521.6|34561.7|34521.7|34561.6|34521.6|0
1710987000000|2024-03-21 02:10:00|34561.7|34521.7|34575|34535|34575|34535|34561.7|34521.7|0
1710987300000|2024-03-21 02:15:00|34575.1|34535.1|34581.7|34541.7|34581.7|34541.7|34574.9|34534.9|0
1710987600000|2024-03-21 02:20:00|34581.6|34541.6|34594.9|34554.9|34594.9|34554.9|34581.6|34541.6|0
1710987900000|2024-03-21 02:25:00|34588.3|34548.3|34588.4|34548.4|34594.9|34554.9|34588.3|34548.3|0
1710988200000|2024-03-21 02:30:00|34595|34555|34601.8|34561.8|34601.9|34561.9|34595|34555|0
1710988500000|2024-03-21 02:35:00|34601.7|34561.7|34600|34560|34606.7|34566.7|34600|34560|0
1710988800000|2024-03-21 02:40:00|34600.1|34560.1|34600|34560|34606.7|34566.7|34600|34560|0
1710989100000|2024-03-21 02:45:00|34599.9|34559.9|34600|34560|34600|34560|34593.3|34553.3|0
1710989400000|2024-03-21 02:50:00|34606.6|34566.6|34606.7|34566.7|34606.8|34566.8|34606.6|34566.6|0
1710989700000|2024-03-21 02:55:00|34603.4|34563.4|34600|34560|34606.7|34566.7|34593.4|34553.4|0
1710990000000|2024-03-21 03:00:00|34593.5|34553.5|34600.1|34560.1|34600.2|34560.2|34593.5|34553.5|0
1710990300000|2024-03-21 03:05:00|34600|34560|34600.3|34560.3|34600.3|34560.3|34593.5|34553.5|0
1710990600000|2024-03-21 03:10:00|34600.4|34560.4|34600.3|34560.3|34607|34567|34600.3|34560.3|0
1710990900000|2024-03-21 03:15:00|34600.4|34560.4|34600.3|34560.3|34600.4|34560.4|34600.2|34560.2|0
1710991200000|2024-03-21 03:20:00|34606.9|34566.9|34606.9|34566.9|34607|34567|34606.9|34566.9|0
1710991500000|2024-03-21 03:25:00|34600.4|34560.4|34606.9|34566.9|34606.9|34566.9|34600.3|34560.3|0
1710991800000|2024-03-21 03:30:00|34606.8|34566.8|34613.6|34573.6|34613.6|34573.6|34600.3|34560.3|0
1710992100000|2024-03-21 03:35:00|34613.7|34573.7|34606.9|34566.9|34613.7|34573.7|34606.9|34566.9|0
1710992400000|2024-03-21 03:40:00|34606.8|34566.8|34606.8|34566.8|34606.9|34566.9|34606.8|34566.8|0
1710992700000|2024-03-21 03:45:00|34606.9|34566.9|34613.5|34573.5|34613.5|34573.5|34606.8|34566.8|0
1710993000000|2024-03-21 03:50:00|34613.4|34573.4|34613.5|34573.5|34613.5|34573.5|34613.4|34573.4|0
1710993300000|2024-03-21 03:55:00|34613.6|34573.6|34620.2|34580.2|34626.8|34586.8|34613.5|34573.5|0
1710993600000|2024-03-21 04:00:00|34620.1|34580.1|34620.1|34580.1|34626.8|34586.8|34620.1|34580.1|0
1710993900000|2024-03-21 04:05:00|34626.7|34586.7|34626.7|34586.7|34626.8|34586.8|34626.6|34586.6|0
1710994200000|2024-03-21 04:10:00|34626.8|34586.8|34626.8|34586.8|34626.9|34586.9|34626.7|34586.7|0
1710994500000|2024-03-21 04:15:00|34626.9|34586.9|34626.9|34586.9|34630.2|34590.2|34626.9|34586.9|0
1710994800000|2024-03-21 04:20:00|34626.8|34586.8|34626.8|34586.8|34626.8|34586.8|34626.8|34586.8|0
1710995100000|2024-03-21 04:25:00|34626.9|34586.9|34633.5|34593.5|34633.5|34593.5|34626.8|34586.8|0
1710995400000|2024-03-21 04:30:00|34626.9|34586.9|34646.9|34606.9|34653.5|34613.5|34626.9|34586.9|0
1710995700000|2024-03-21 04:35:00|34646.8|34606.8|34640.1|34600.1|34653.5|34613.5|34633.6|34593.6|0
1710996000000|2024-03-21 04:40:00|34640.2|34600.2|34640.1|34600.1|34640.2|34600.2|34640.1|34600.1|0
1710996300000|2024-03-21 04:45:00|34640.2|34600.2|34640.3|34600.3|34646.9|34606.9|34640.1|34600.1|0
1710996600000|2024-03-21 04:50:00|34640.4|34600.4|34640.2|34600.2|34640.4|34600.4|34640.2|34600.2|0
1710996900000|2024-03-21 04:55:00|34640.3|34600.3|34640.4|34600.4|34640.4|34600.4|34637|34597|0
1710997200000|2024-03-21 05:00:00|34640.3|34600.3|34640.1|34600.1|34640.4|34600.4|34640.1|34600.1|0
1710997500000|2024-03-21 05:05:00|34640.2|34600.2|34640.4|34600.4|34646.9|34606.9|34640.1|34600.1|0
1710997800000|2024-03-21 05:10:00|34640.3|34600.3|34646.9|34606.9|34647|34607|34640.2|34600.2|0
1710998100000|2024-03-21 05:15:00|34640.4|34600.4|34646.9|34606.9|34647|34607|34640.3|34600.3|0
1710998400000|2024-03-21 05:20:00|34646.8|34606.8|34646.9|34606.9|34646.9|34606.9|34646.8|34606.8|0
1710998700000|2024-03-21 05:25:00|34646.8|34606.8|34640.2|34600.2|34646.9|34606.9|34640.2|34600.2|0
1710999000000|2024-03-21 05:30:00|34640.1|34600.1|34640.4|34600.4|34647|34607|34640.1|34600.1|0
1710999300000|2024-03-21 05:35:00|34647|34607|34647|34607|34647.1|34607.1|34646.9|34606.9|0
1710999600000|2024-03-21 05:40:00|34646.9|34606.9|34646.9|34606.9|34647|34607|34646.9|34606.9|0
1710999900000|2024-03-21 05:45:00|34647|34607|34640.4|34600.4|34647.1|34607.1|34640.3|34600.3|0
1711000200000|2024-03-21 05:50:00|34640.5|34600.5|34647|34607|34647.1|34607.1|34640.4|34600.4|0
1711000500000|2024-03-21 05:55:00|34640.5|34600.5|34647|34607|34647.2|34607.2|34640.4|34600.4|0
1711000800000|2024-03-21 06:00:00|34653.6|34613.6|34646.9|34606.9|34653.7|34613.7|34646.8|34606.8|0
1711001100000|2024-03-21 06:05:00|34646.8|34606.8|34654|34614|34654|34614|34646.8|34606.8|0
1711001400000|2024-03-21 06:10:00|34653.9|34613.9|34654|34614|34654.1|34614.1|34650.6|34610.6|0
1711002000000|2024-03-21 06:20:00|34654.1|34614.1|34647.4|34607.4|34654.1|34614.1|34647.4|34607.4|0
1711002300000|2024-03-21 06:25:00|34647.5|34607.5|34644.1|34604.1|34647.6|34607.6|34637.5|34597.5|0
1711002600000|2024-03-21 06:30:00|34644|34604|34644|34604|34644.1|34604.1|34637.4|34597.4|0
1711002900000|2024-03-21 06:35:00|34650.6|34610.6|34637.4|34597.4|34650.6|34610.6|34637.3|34597.3|0
1711003200000|2024-03-21 06:40:00|34637.5|34597.5|34637.3|34597.3|34637.5|34597.5|34637.3|34597.3|0
1711003500000|2024-03-21 06:45:00|34637.4|34597.4|34643.9|34603.9|34643.9|34603.9|34637.2|34597.2|0
1711003800000|2024-03-21 06:50:00|34640.6|34600.6|34637.4|34597.4|34640.6|34600.6|34630.6|34590.6|0
1711004100000|2024-03-21 06:55:00|34630.8|34590.8|34637.6|34597.6|34637.6|34597.6|34630.8|34590.8|0
1711004400000|2024-03-21 07:00:00|34637.5|34597.5|34615.8|34600.8|34637.6|34610.8|34605.8|34565.8|152
1711004700000|2024-03-21 07:05:00|34613.3|34598.3|34623.3|34608.3|34630.8|34615.8|34608.3|34593.3|27
1711005000000|2024-03-21 07:10:00|34620.8|34605.8|34600.8|34585.8|34620.8|34605.8|34600.8|34585.8|13
1711005300000|2024-03-21 07:15:00|34605.8|34590.8|34605.8|34590.8|34615.8|34600.8|34600.8|34585.8|28
1711005600000|2024-03-21 07:20:00|34603.3|34588.3|34630.8|34615.8|34633.3|34618.3|34600.8|34585.8|21
1711005900000|2024-03-21 07:25:00|34633.3|34618.3|34620.8|34605.8|34633.3|34618.3|34615.8|34600.8|61
1711006200000|2024-03-21 07:30:00|34618.3|34603.3|34613.3|34598.3|34620.8|34605.8|34610.8|34595.8|19
1711006500000|2024-03-21 07:35:00|34610.8|34595.8|34615.8|34600.8|34618.3|34603.3|34605.8|34590.8|12
1711006800000|2024-03-21 07:40:00|34618.3|34603.3|34625.8|34610.8|34630.8|34615.8|34615.8|34600.8|21
1711007100000|2024-03-21 07:45:00|34628.3|34613.3|34640.8|34625.8|34640.8|34625.8|34623.3|34608.3|35
1711007400000|2024-03-21 07:50:00|34638.3|34623.3|34620.8|34605.8|34640.8|34625.8|34620.8|34605.8|44
1711007700000|2024-03-21 07:55:00|34623.3|34608.3|34603.3|34588.3|34625.8|34610.8|34600.8|34585.8|67
1711008000000|2024-03-21 08:00:00|34600.8|34585.8|34525.8|34510.8|34600.8|34585.8|34525.8|34510.8|1036
1711008300000|2024-03-21 08:05:00|34528.3|34513.3|34545.8|34530.8|34545.8|34530.8|34500.8|34485.8|354
1711008600000|2024-03-21 08:10:00|34548.3|34533.3|34545.8|34530.8|34575.8|34560.8|34543.3|34528.3|319
1711008900000|2024-03-21 08:15:00|34548.3|34533.3|34545.8|34530.8|34550.8|34535.8|34515.8|34500.8|255
1711009200000|2024-03-21 08:20:00|34543.3|34528.3|34515.8|34500.8|34555.8|34540.8|34510.8|34495.8|277
1711009500000|2024-03-21 08:25:00|34513.3|34498.3|34533.3|34518.3|34538.3|34523.3|34505.8|34490.8|193
1711009800000|2024-03-21 08:30:00|34535.8|34520.8|34485.8|34470.8|34545.8|34530.8|34475.8|34460.8|373
1711010100000|2024-03-21 08:35:00|34488.3|34473.3|34500.8|34485.8|34515.8|34500.8|34485.8|34470.8|188
1711010400000|2024-03-21 08:40:00|34505.8|34490.8|34505.8|34490.8|34525.8|34510.8|34495.8|34480.8|131
1711010700000|2024-03-21 08:45:00|34500.8|34485.8|34540.8|34525.8|34545.8|34530.8|34500.8|34485.8|234
1711011000000|2024-03-21 08:50:00|34535.8|34520.8|34540.8|34525.8|34560.8|34545.8|34530.8|34515.8|127
1711011300000|2024-03-21 08:55:00|34535.8|34520.8|34478.3|34463.3|34535.8|34520.8|34470.8|34455.8|184
1711011600000|2024-03-21 09:00:00|34480.8|34465.8|34465.8|34450.8|34480.8|34465.8|34460.8|34445.8|134
1711011900000|2024-03-21 09:05:00|34468.3|34453.3|34420.8|34405.8|34468.3|34453.3|34410.8|34395.8|327
1711012200000|2024-03-21 09:10:00|34425.8|34410.8|34395.8|34380.8|34425.8|34410.8|34395.8|34380.8|115
1711012500000|2024-03-21 09:15:00|34393.3|34378.3|34428.3|34413.3|34430.8|34415.8|34380.8|34365.8|176
1711012800000|2024-03-21 09:20:00|34430.8|34415.8|34410.8|34395.8|34445.8|34430.8|34410.8|34395.8|125
1711013100000|2024-03-21 09:25:00|34405.8|34390.8|34400.8|34385.8|34415.8|34400.8|34395.8|34380.8|79
1711013400000|2024-03-21 09:30:00|34398.3|34383.3|34360.8|34345.8|34400.8|34385.8|34358.3|34343.3|142
1711013700000|2024-03-21 09:35:00|34363.3|34348.3|34425.8|34410.8|34425.8|34410.8|34360.8|34345.8|118
1711014000000|2024-03-21 09:40:00|34430.8|34415.8|34430.8|34415.8|34455.8|34440.8|34420.8|34405.8|191
1711014300000|2024-03-21 09:45:00|34425.8|34410.8|34410.8|34395.8|34435.8|34420.8|34410.8|34395.8|117
1711014600000|2024-03-21 09:50:00|34415.8|34400.8|34440.8|34425.8|34440.8|34425.8|34400.8|34385.8|162
1711014900000|2024-03-21 09:55:00|34438.3|34423.3|34415.8|34400.8|34445.8|34430.8|34395.8|34380.8|179
1711015200000|2024-03-21 10:00:00|34420.8|34405.8|34403.3|34388.3|34430.8|34415.8|34403.3|34388.3|74
1711015500000|2024-03-21 10:05:00|34405.8|34390.8|34410.8|34395.8|34410.8|34395.8|34378.3|34363.3|138
1711015800000|2024-03-21 10:10:00|34408.3|34393.3|34405.8|34390.8|34420.8|34405.8|34395.8|34380.8|75
1711016100000|2024-03-21 10:15:00|34400.8|34385.8|34410.8|34395.8|34415.8|34400.8|34395.8|34380.8|60
1711016400000|2024-03-21 10:20:00|34405.8|34390.8|34405.8|34390.8|34410.8|34395.8|34390.8|34375.8|66
1711016700000|2024-03-21 10:25:00|34403.3|34388.3|34400.8|34385.8|34410.8|34395.8|34390.8|34375.8|84
1711017000000|2024-03-21 10:30:00|34395.8|34380.8|34400.8|34385.8|34420.8|34405.8|34395.8|34380.8|61
1711017300000|2024-03-21 10:35:00|34395.8|34380.8|34370.8|34355.8|34395.8|34380.8|34365.8|34350.8|1342
1711017600000|2024-03-21 10:40:00|34368.3|34353.3|34375.8|34360.8|34380.8|34365.8|34365.8|34350.8|188
1711017900000|2024-03-21 10:45:00|34370.8|34355.8|34350.8|34335.8|34385.8|34370.8|34345.8|34330.8|497
1711018200000|2024-03-21 10:50:00|34348.3|34333.3|34340.8|34325.8|34355.8|34340.8|34335.8|34320.8|269
1711018500000|2024-03-21 10:55:00|34343.3|34328.3|34345.8|34330.8|34358.3|34343.3|34340.8|34325.8|86
1711018800000|2024-03-21 11:00:00|34343.3|34328.3|34325.8|34310.8|34345.8|34330.8|34320.8|34305.8|109
1711019100000|2024-03-21 11:05:00|34323.3|34308.3|34370.8|34355.8|34370.8|34355.8|34323.3|34308.3|200
1711019400000|2024-03-21 11:10:00|34368.3|34353.3|34338.3|34323.3|34370.8|34355.8|34335.8|34320.8|84
1711019700000|2024-03-21 11:15:00|34340.8|34325.8|34335.8|34320.8|34340.8|34325.8|34325.8|34310.8|98
1711020000000|2024-03-21 11:20:00|34330.8|34315.8|34310.8|34295.8|34335.8|34320.8|34305.8|34290.8|99
1711020300000|2024-03-21 11:25:00|34315.8|34300.8|34310.8|34295.8|34320.8|34305.8|34305.8|34290.8|112
1711020600000|2024-03-21 11:30:00|34305.8|34290.8|34320.8|34305.8|34323.3|34308.3|34300.8|34285.8|80
1711020900000|2024-03-21 11:35:00|34323.3|34308.3|34315.8|34300.8|34325.8|34310.8|34310.8|34295.8|34
1711021200000|2024-03-21 11:40:00|34313.3|34298.3|34335.8|34320.8|34345.8|34330.8|34313.3|34298.3|115
1711021500000|2024-03-21 11:45:00|34340.8|34325.8|34355.8|34340.8|34360.8|34345.8|34340.8|34325.8|63
1711021800000|2024-03-21 11:50:00|34358.3|34343.3|34335.8|34320.8|34358.3|34343.3|34335.8|34320.8|52
1711022100000|2024-03-21 11:55:00|34338.3|34323.3|34348.3|34333.3|34350.8|34335.8|34325.8|34310.8|55
1711022400000|2024-03-21 12:00:00|34350.8|34335.8|34355.8|34340.8|34355.8|34340.8|34340.8|34325.8|91
1711022700000|2024-03-21 12:05:00|34358.3|34343.3|34345.8|34330.8|34358.3|34343.3|34335.8|34320.8|62
1711023000000|2024-03-21 12:10:00|34348.3|34333.3|34355.8|34340.8|34355.8|34340.8|34340.8|34325.8|65
1711023300000|2024-03-21 12:15:00|34353.3|34338.3|34325.8|34310.8|34355.8|34340.8|34325.8|34310.8|99
1711023600000|2024-03-21 12:20:00|34323.3|34308.3|34335.8|34320.8|34340.8|34325.8|34310.8|34295.8|100
1711023900000|2024-03-21 12:25:00|34338.3|34323.3|34333.3|34318.3|34340.8|34325.8|34330.8|34315.8|22
1711024200000|2024-03-21 12:30:00|34335.8|34320.8|34338.3|34323.3|34355.8|34340.8|34333.3|34318.3|69
1711024500000|2024-03-21 12:35:00|34340.8|34325.8|34340.8|34325.8|34348.3|34333.3|34325.8|34310.8|66
1711024800000|2024-03-21 12:40:00|34338.3|34323.3|34350.8|34335.8|34355.8|34340.8|34335.8|34320.8|69
1711025100000|2024-03-21 12:45:00|34353.3|34338.3|34365.8|34350.8|34365.8|34350.8|34348.3|34333.3|37
1711025400000|2024-03-21 12:50:00|34370.8|34355.8|34354.1|34339.1|34375.8|34360.8|34353.2|34338.2|45
1711025700000|2024-03-21 12:55:00|34359.1|34344.1|34356.4|34341.4|34366.6|34351.6|34355.3|34340.3|46
1711026000000|2024-03-21 13:00:00|34358.9|34343.9|34324.7|34309.7|34358.9|34343.9|34319.7|34304.7|194
1711026300000|2024-03-21 13:05:00|34327.2|34312.2|34322.2|34307.2|34342.2|34327.2|34312.2|34297.2|175
1711026600000|2024-03-21 13:10:00|34319.7|34304.7|34342.2|34327.2|34342.2|34327.2|34312.2|34297.2|100
1711026900000|2024-03-21 13:15:00|34339.7|34324.7|34357.2|34342.2|34362.2|34347.2|34337.2|34322.2|34
1711027200000|2024-03-21 13:20:00|34359.7|34344.7|34362.2|34347.2|34377.2|34362.2|34352.2|34337.2|55
1711027500000|2024-03-21 13:25:00|34359.7|34344.7|34352.2|34337.2|34367.2|34352.2|34352.2|34337.2|45
1711027800000|2024-03-21 13:30:00|34347.2|34332.2|34377.2|34362.2|34387.2|34372.2|34347.2|34332.2|145
1711028100000|2024-03-21 13:35:00|34379.7|34364.7|34397.2|34382.2|34402.2|34387.2|34377.2|34362.2|149
1711028400000|2024-03-21 13:40:00|34399.7|34384.7|34397.2|34382.2|34419.7|34404.7|34392.2|34377.2|46
1711028700000|2024-03-21 13:45:00|34389.7|34374.7|34377.2|34362.2|34397.2|34382.2|34342.2|34327.2|218
1711029000000|2024-03-21 13:50:00|34379.7|34364.7|34377.2|34362.2|34402.2|34387.2|34367.2|34352.2|129
1711029300000|2024-03-21 13:55:00|34372.2|34357.2|34359.7|34344.7|34377.2|34362.2|34352.2|34337.2|154
1711029600000|2024-03-21 14:00:00|34357.2|34342.2|34337.2|34322.2|34362.2|34347.2|34322.2|34307.2|195
1711029900000|2024-03-21 14:05:00|34339.7|34324.7|34357.2|34342.2|34367.2|34352.2|34339.7|34324.7|136
1711030200000|2024-03-21 14:10:00|34354.7|34339.7|34312.2|34297.2|34357.2|34342.2|34302.2|34287.2|183
1711030500000|2024-03-21 14:15:00|34314.7|34299.7|34322.2|34307.2|34327.2|34312.2|34307.2|34292.2|107
1711030800000|2024-03-21 14:20:00|34319.7|34304.7|34329.7|34314.7|34357.2|34342.2|34317.2|34302.2|149
1711031100000|2024-03-21 14:25:00|34327.2|34312.2|34327.2|34312.2|34344.7|34329.7|34327.2|34312.2|74
1711031400000|2024-03-21 14:30:00|34322.2|34307.2|34322.2|34307.2|34339.7|34324.7|34302.2|34287.2|156
1711031700000|2024-03-21 14:35:00|34319.7|34304.7|34353.6|34338.6|34356.1|34341.1|34317.2|34302.2|66
1711032000000|2024-03-21 14:40:00|34351.1|34336.1|34378.6|34363.6|34383.6|34368.6|34348.6|34333.6|104
1711032300000|2024-03-21 14:45:00|34376.1|34361.1|34376.1|34361.1|34388.6|34373.6|34368.6|34353.6|61
1711032600000|2024-03-21 14:50:00|34378.6|34363.6|34373.6|34358.6|34383.6|34368.6|34363.6|34348.6|52
1711032900000|2024-03-21 14:55:00|34371.1|34356.1|34348.6|34333.6|34373.6|34358.6|34343.6|34328.6|82
1711033200000|2024-03-21 15:00:00|34346.1|34331.1|34343.7|34328.7|34368.7|34353.7|34343.7|34328.7|47
1711033500000|2024-03-21 15:05:00|34341.2|34326.2|34366.2|34351.2|34383.7|34368.7|34338.7|34323.7|128
1711033800000|2024-03-21 15:10:00|34366.9|34351.9|34384.4|34369.4|34386.9|34371.9|34366.9|34351.9|74
1711034100000|2024-03-21 15:15:00|34389.4|34374.4|34374.4|34359.4|34389.4|34374.4|34371.9|34356.9|44
1711034400000|2024-03-21 15:20:00|34376.9|34361.9|34384.4|34369.4|34394.4|34379.4|34376.9|34361.9|42
1711034700000|2024-03-21 15:25:00|34381.9|34366.9|34374.4|34359.4|34389.4|34374.4|34369.4|34354.4|81
1711035000000|2024-03-21 15:30:00|34371.9|34356.9|34384.4|34369.4|34394.4|34379.4|34369.4|34354.4|97
1711035300000|2024-03-21 15:35:00|34379.4|34364.4|34384.4|34369.4|34389.4|34374.4|34369.4|34354.4|63
1711035600000|2024-03-21 15:40:00|34379.4|34364.4|34384.4|34369.4|34389.4|34374.4|34379.4|34364.4|102
1711035900000|2024-03-21 15:45:00|34381.9|34366.9|34369.4|34354.4|34384.4|34369.4|34369.4|34354.4|85
1711036200000|2024-03-21 15:50:00|34371.9|34356.9|34374.4|34359.4|34379.4|34364.4|34359.4|34344.4|123
1711036500000|2024-03-21 15:55:00|34371.9|34356.9|34379.4|34364.4|34389.4|34374.4|34369.4|34354.4|72
1711036800000|2024-03-21 16:00:00|34376.9|34361.9|34374.4|34359.4|34379.4|34364.4|34364.4|34349.4|65
1711037100000|2024-03-21 16:05:00|34371.9|34356.9|34344.4|34329.4|34374.4|34359.4|34344.4|34329.4|52
1711037400000|2024-03-21 16:10:00|34339.4|34324.4|34349.4|34334.4|34349.4|34334.4|34334.4|34319.4|125
1711037700000|2024-03-21 16:15:00|34351.9|34336.9|34356.9|34341.9|34359.4|34344.4|34349.4|34334.4|115
1711038000000|2024-03-21 16:20:00|34354.4|34339.4|34359.4|34344.4|34359.4|34344.4|34354.4|34339.4|120
1711038300000|2024-03-21 16:25:00|34356.9|34341.9|34364.4|34349.4|34364.4|34349.4|34354.4|34339.4|146
1711038600000|2024-03-21 16:30:00|34359.4|34344.4|34334.4|34319.4|34359.4|34344.4|34329.4|34314.4|284
1711038900000|2024-03-21 16:35:00|34339.4|34324.4|34334.4|34319.4|34349.4|34334.4|34334.4|34319.4|239
1711039200000|2024-03-21 16:40:00|34336.9|34321.9|34329.4|34314.4|34344.4|34329.4|34324.4|34309.4|107
1711039500000|2024-03-21 16:45:00|34324.4|34309.4|34336.9|34321.9|34336.9|34321.9|34324.4|34309.4|25
1711039800000|2024-03-21 16:50:00|34341.9|34316.9|34341.9|34321.9|34341.9|34321.9|34336.9|34316.9|24
1711040100000|2024-03-21 16:55:00|34346.9|34326.9|34346.9|34326.9|34351.9|34331.9|34346.9|34326.9|32
1711040400000|2024-03-21 17:00:00|34351.9|34321.9|34341.9|34321.9|34351.9|34321.9|34331.9|34311.9|11
1711040700000|2024-03-21 17:05:00|34346.9|34316.9|34341.9|34321.9|34351.9|34326.9|34341.9|34316.9|10
1711041000000|2024-03-21 17:10:00|34346.9|34326.9|34351.9|34331.9|34351.9|34331.9|34346.9|34326.9|24
1711041300000|2024-03-21 17:15:00|34346.9|34326.9|34351.9|34331.9|34361.9|34341.9|34346.9|34321.9|55
1711041600000|2024-03-21 17:20:00|34356.9|34336.9|34341.9|34321.9|34356.9|34336.9|34341.9|34321.9|17
1711041900000|2024-03-21 17:25:00|34346.9|34326.9|34351.9|34331.9|34351.9|34331.9|34346.9|34326.9|16
1711042200000|2024-03-21 17:30:00|34346.9|34326.9|34346.9|34326.9|34346.9|34331.9|34346.9|34326.9|16
1711042500000|2024-03-21 17:35:00|34351.9|34331.9|34351.9|34331.9|34351.9|34331.9|34346.9|34326.9|27
1711042800000|2024-03-21 17:40:00|34356.9|34336.9|34361.9|34341.9|34361.9|34341.9|34351.9|34331.9|22
1711043100000|2024-03-21 17:45:00|34356.9|34336.9|34341.9|34321.9|34356.9|34336.9|34336.9|34316.9|17
1711043400000|2024-03-21 17:50:00|34346.9|34326.9|34336.9|34316.9|34346.9|34326.9|34336.9|34316.9|20
1711043700000|2024-03-21 17:55:00|34341.9|34311.9|34326.9|34306.9|34341.9|34321.9|34326.9|34306.9|15
1711044000000|2024-03-21 18:00:00|34331.9|34311.9|34321.9|34301.9|34336.9|34316.9|34321.9|34301.9|24
1711044300000|2024-03-21 18:05:00|34326.9|34306.9|34316.9|34296.9|34331.9|34311.9|34316.9|34291.9|9
1711044600000|2024-03-21 18:10:00|34321.9|34301.9|34326.9|34301.9|34331.9|34311.9|34316.9|34301.9|4
1711044900000|2024-03-21 18:15:00|34321.9|34306.9|34331.9|34311.9|34331.9|34311.9|34321.9|34301.9|8
1711045200000|2024-03-21 18:20:00|34336.9|34316.9|34336.9|34316.9|34341.9|34321.9|34331.9|34311.9|26
1711045500000|2024-03-21 18:25:00|34341.9|34311.9|34341.9|34321.9|34351.9|34326.9|34336.9|34311.9|4
1711045800000|2024-03-21 18:30:00|34336.9|34316.9|34331.9|34306.9|34341.9|34321.9|34331.9|34306.9|1
1711046100000|2024-03-21 18:35:00|34326.9|34301.9|34306.9|34286.9|34326.9|34301.9|34296.9|34276.9|60
1711046400000|2024-03-21 18:40:00|34301.9|34281.9|34311.9|34291.9|34316.9|34296.9|34296.9|34276.9|25
1711046700000|2024-03-21 18:45:00|34316.9|34296.9|34316.9|34291.9|34326.9|34301.9|34311.9|34291.9|17
1711047000000|2024-03-21 18:50:00|34311.9|34296.9|34316.9|34291.9|34321.9|34301.9|34311.9|34291.9|1
1711047300000|2024-03-21 18:55:00|34311.9|34286.9|34316.9|34296.9|34316.9|34296.9|34306.9|34281.9|9
1711047600000|2024-03-21 19:00:00|34321.9|34301.9|34321.9|34301.9|34326.9|34301.9|34316.9|34296.9|8
1711047900000|2024-03-21 19:05:00|34326.9|34306.9|34336.9|34316.9|34336.9|34316.9|34321.9|34296.9|11
1711048200000|2024-03-21 19:10:00|34341.9|34321.9|34331.9|34311.9|34341.9|34321.9|34326.9|34306.9|39
1711048500000|2024-03-21 19:15:00|34336.9|34316.9|34346.9|34321.9|34346.9|34326.9|34331.9|34311.9|7
1711048800000|2024-03-21 19:20:00|34341.9|34316.9|34336.9|34316.9|34346.9|34316.9|34331.9|34311.9|1
1711049100000|2024-03-21 19:25:00|34341.9|34321.9|34334.4|34319.4|34346.9|34321.9|34334.4|34316.9|7
1711049400000|2024-03-21 19:30:00|34339.4|34324.4|34329.4|34314.4|34346.9|34331.9|34329.4|34314.4|17
1711049700000|2024-03-21 19:35:00|34324.4|34309.4|34321.9|34306.9|34329.4|34314.4|34316.9|34301.9|1
1711050000000|2024-03-21 19:40:00|34324.4|34309.4|34341.9|34326.9|34341.9|34326.9|34324.4|34309.4|14
1711050300000|2024-03-21 19:45:00|34344.4|34329.4|34336.9|34321.9|34349.4|34334.4|34321.9|34306.9|16
1711050600000|2024-03-21 19:50:00|34341.9|34326.9|34334.4|34319.4|34341.9|34326.9|34324.4|34309.4|14
1711050900000|2024-03-21 19:55:00|34336.9|34321.9|34329.4|34314.4|34336.9|34321.9|34329.4|34314.4|30
1711051200000|2024-03-21 20:00:00|34331.9|34316.9|34334.4|34319.4|34341.9|34326.9|34329.4|34314.4|6
1711051500000|2024-03-21 20:05:00|34331.9|34316.9|34324.4|34309.4|34331.9|34316.9|34324.4|34309.4|2
1711051800000|2024-03-21 20:10:00|34326.9|34311.9|34324.4|34309.4|34326.9|34311.9|34324.4|34309.4|0
1711052100000|2024-03-21 20:15:00|34326.9|34311.9|34326.9|34311.9|34326.9|34311.9|34324.4|34309.4|3
1711052400000|2024-03-21 20:20:00|34329.4|34314.4|34331.9|34316.9|34339.4|34324.4|34329.4|34314.4|8
1711052700000|2024-03-21 20:25:00|34334.4|34319.4|34331.9|34316.9|34336.9|34321.9|34329.4|34314.4|4
1711053000000|2024-03-21 20:30:00|34329.4|34314.4|34326.9|34311.9|34329.4|34314.4|34326.9|34311.9|6
1711053300000|2024-03-21 20:35:00|34324.4|34309.4|34306.9|34291.9|34324.4|34309.4|34306.9|34291.9|69
1711053600000|2024-03-21 20:40:00|34309.4|34294.4|34319.4|34304.4|34319.4|34304.4|34304.4|34289.4|18
1711053900000|2024-03-21 20:45:00|||||||||1
1711054200000|2024-03-21 20:50:00|34321.9|34306.9|34316.9|34301.9|34321.9|34306.9|34316.9|34301.9|3
1711054500000|2024-03-21 20:55:00|34311.9|34296.9|34314.4|34299.4|34316.9|34301.9|34306.9|34291.9|16
1711054800000|2024-03-21 21:00:00|34328.4|34288.4|34323.9|34283.9|34328.4|34288.4|34320.5|34280.5|0
1711055100000|2024-03-21 21:05:00|34324|34284|34325.9|34285.9|34327.9|34287.9|34324|34284|0
1711055400000|2024-03-21 21:10:00|34326.6|34286.6|34325.3|34285.3|34328.6|34288.6|34324.6|34284.6|0
1711055700000|2024-03-21 21:15:00|34325.2|34285.2|34321.9|34281.9|34325.2|34285.2|34319.8|34279.8|0
1711056000000|2024-03-21 21:20:00|34323.2|34283.2|34323.2|34283.2|34323.2|34283.2|34323.2|34283.2|0
1711056600000|2024-03-21 21:30:00|34321.9|34281.9|34321.9|34281.9|34321.9|34281.9|34321.2|34281.2|0
1711056900000|2024-03-21 21:35:00|34322.5|34282.5|34321.2|34281.2|34322.5|34282.5|34321.2|34281.2|0
1711057200000|2024-03-21 21:40:00|34320.5|34280.5|34320.5|34280.5|34321.2|34281.2|34318.5|34278.5|0
1711057500000|2024-03-21 21:45:00|34319.8|34279.8|34319.8|34279.8|34325.2|34285.2|34319.2|34279.2|0
1711057800000|2024-03-21 21:50:00|34319.2|34279.2|34316.5|34276.5|34319.8|34279.8|34316.5|34276.5|0
1711058100000|2024-03-21 21:55:00|34316.4|34276.4|34317.7|34277.7|34317.7|34277.7|34311.6|34271.6|0
1711058400000|2024-03-21 22:00:00|34317.6|34277.6|34321|34281|34326.4|34286.4|34315.6|34275.6|0
1711058700000|2024-03-21 22:05:00|34321.7|34281.7|34304.1|34264.1|34321.7|34281.7|34303.5|34263.5|0
1711059000000|2024-03-21 22:10:00|34303.5|34263.5|34308.2|34268.2|34314.3|34274.3|34303.5|34263.5|0
1711059300000|2024-03-21 22:15:00|34308.9|34268.9|34308.2|34268.2|34314.3|34274.3|34306.8|34266.8|0
1711059600000|2024-03-21 22:20:00|34307.5|34267.5|34304|34264|34308.2|34268.2|34303.5|34263.5|0
1711059900000|2024-03-21 22:25:00|34304.6|34264.6|34304|34264|34306|34266|34303.3|34263.3|0
1711060200000|2024-03-21 22:30:00|34306|34266|34320.2|34280.2|34320.8|34280.8|34306|34266|0
1711060500000|2024-03-21 22:35:00|34321.5|34281.5|34323.5|34283.5|34323.5|34283.5|34316.8|34276.8|0
1711060800000|2024-03-21 22:40:00|34321.5|34281.5|34323.5|34283.5|34324.9|34284.9|34320.2|34280.2|0
1711061100000|2024-03-21 22:45:00|34323.6|34283.6|34328.3|34288.3|34328.9|34288.9|34323.5|34283.5|0
1711061400000|2024-03-21 22:50:00|34328.9|34288.9|34331|34291|34333|34293|34328.3|34288.3|0
1711061700000|2024-03-21 22:55:00|34331.7|34291.7|34331|34291|34333|34293|34331|34291|0
1711062000000|2024-03-21 23:00:00|34330.3|34290.3|34329.6|34289.6|34331|34291|34325.6|34285.6|0
1711062300000|2024-03-21 23:05:00|34328.9|34288.9|34331|34291|34333|34293|34328.3|34288.3|0
1711062600000|2024-03-21 23:10:00|34330.9|34290.9|34331|34291|34333|34293|34326.3|34286.3|0
1711062900000|2024-03-21 23:15:00|34330.3|34290.3|34323.5|34283.5|34331|34291|34321.5|34281.5|0
1711063200000|2024-03-21 23:20:00|34323.6|34283.6|34326.3|34286.3|34329.6|34289.6|34323.5|34283.5|0
1711063500000|2024-03-21 23:25:00|34326.9|34286.9|34329.6|34289.6|34331|34291|34326.9|34286.9|0
1711063800000|2024-03-21 23:30:00|34330.3|34290.3|34333|34293|34333.7|34293.7|34328.3|34288.3|0
1711064100000|2024-03-21 23:35:00|34331.7|34291.7|34333|34293|34335.7|34295.7|34331|34291|0
1711064400000|2024-03-21 23:40:00|34333.7|34293.7|34334.4|34294.4|34335.7|34295.7|34331|34291|0
1711064700000|2024-03-21 23:45:00|34335.7|34295.7|34335.7|34295.7|34337.7|34297.7|34333|34293|0
1711065000000|2024-03-21 23:50:00|34334.4|34294.4|34337.7|34297.7|34339.1|34299.1|34334.4|34294.4|0
1711065300000|2024-03-21 23:55:00|34337.8|34297.8|34335.7|34295.7|34339.1|34299.1|34335.7|34295.7|0
1711065600000|2024-03-22 00:00:00|34335.8|34295.8|34339.8|34299.8|34342.5|34302.5|34335.7|34295.7|0
1711065900000|2024-03-22 00:05:00|34339.7|34299.7|34333|34293|34342.5|34302.5|34333|34293|0
1711066200000|2024-03-22 00:10:00|34334.4|34294.4|34333|34293|34337.7|34297.7|34331|34291|0
1711066500000|2024-03-22 00:15:00|34332.9|34292.9|34308.2|34268.2|34333|34293|34301.5|34261.5|0
1711066800000|2024-03-22 00:20:00|34304.9|34264.9|34314.8|34274.8|34314.9|34274.9|34301.6|34261.6|0
1711067100000|2024-03-22 00:25:00|34314.9|34274.9|34321.3|34281.3|34321.3|34281.3|34314.7|34274.7|0
1711067400000|2024-03-22 00:30:00|34327.9|34287.9|34314.7|34274.7|34328|34288|34314.7|34274.7|0
1711067700000|2024-03-22 00:35:00|34318|34278|34314.7|34274.7|34321.4|34281.4|34314.7|34274.7|0
1711068000000|2024-03-22 00:40:00|34321.3|34281.3|34314.5|34274.5|34321.3|34281.3|34314.5|34274.5|0
1711068300000|2024-03-22 00:45:00|34314.6|34274.6|34314.5|34274.5|34314.6|34274.6|34307.8|34267.8|0
1711068600000|2024-03-22 00:50:00|34314.6|34274.6|34321.1|34281.1|34321.1|34281.1|34314.5|34274.5|0
1711068900000|2024-03-22 00:55:00|34321.2|34281.2|34334.4|34294.4|34334.4|34294.4|34321.2|34281.2|0
1711069200000|2024-03-22 01:00:00|34334.3|34294.3|34327.7|34287.7|34334.3|34294.3|34327.6|34287.6|0
1711069500000|2024-03-22 01:05:00|34327.6|34287.6|34334.5|34294.5|34334.5|34294.5|34327.6|34287.6|0
1711069800000|2024-03-22 01:10:00|34341|34301|34341|34301|34341.1|34301.1|34334.4|34294.4|0
1711070100000|2024-03-22 01:15:00|34340.9|34300.9|34334.4|34294.4|34341|34301|34334.4|34294.4|0
1711070400000|2024-03-22 01:20:00|34334.3|34294.3|34334.3|34294.3|34334.4|34294.4|34334.3|34294.3|0
1711070700000|2024-03-22 01:25:00|34334.4|34294.4|34340.9|34300.9|34340.9|34300.9|34334.3|34294.3|0
1711071000000|2024-03-22 01:30:00|34340.8|34300.8|34354.2|34314.2|34354.2|34314.2|34340.8|34300.8|0
1711071300000|2024-03-22 01:35:00|34354.1|34314.1|34320.8|34280.8|34354.1|34314.1|34320.7|34280.7|0
1711071600000|2024-03-22 01:40:00|34320.7|34280.7|34333.9|34293.9|34334|34294|34320.6|34280.6|0
1711071900000|2024-03-22 01:45:00|34333.8|34293.8|34320.6|34280.6|34334.1|34294.1|34320.6|34280.6|0
1711072200000|2024-03-22 01:50:00|34320.7|34280.7|34320.6|34280.6|34327.3|34287.3|34320.4|34280.4|0
1711072500000|2024-03-22 01:55:00|34320.5|34280.5|34307|34267|34320.6|34280.6|34300.4|34260.4|0
1711072800000|2024-03-22 02:00:00|34307.1|34267.1|34309.6|34269.6|34313.8|34273.8|34307.1|34267.1|0
1711073100000|2024-03-22 02:05:00|34309.5|34269.5|34309.6|34269.6|34309.7|34269.7|34309.5|34269.5|0
1711073400000|2024-03-22 02:10:00|34309.7|34269.7|34302.9|34262.9|34316.4|34276.4|34302.9|34262.9|0
1711073700000|2024-03-22 02:15:00|34302.8|34262.8|34302.9|34262.9|34309.5|34269.5|34302.8|34262.8|0
1711074000000|2024-03-22 02:20:00|34302.8|34262.8|34309.5|34269.5|34309.6|34269.6|34302.8|34262.8|0
1711074300000|2024-03-22 02:25:00|34309.4|34269.4|34302.9|34262.9|34309.5|34269.5|34302.9|34262.9|0
1711074600000|2024-03-22 02:30:00|34302.8|34262.8|34296.1|34256.1|34302.9|34262.9|34296.1|34256.1|0
1711074900000|2024-03-22 02:35:00|34296|34256|34276|34236|34296.1|34256.1|34275.9|34235.9|0
1711075200000|2024-03-22 02:40:00|34275.9|34235.9|34276|34236|34276.1|34236.1|34269.2|34229.2|0
1711075500000|2024-03-22 02:45:00|34275.9|34235.9|34276|34236|34276.2|34236.2|34269.3|34229.3|0
1711075800000|2024-03-22 02:50:00|34276.1|34236.1|34269.4|34229.4|34276.1|34236.1|34269.4|34229.4|0
1711076100000|2024-03-22 02:55:00|34269.5|34229.5|34267.1|34227.1|34276|34236|34267.1|34227.1|0
1711076400000|2024-03-22 03:00:00|34267.2|34227.2|34273.9|34233.9|34273.9|34233.9|34267.1|34227.1|0
1711076700000|2024-03-22 03:05:00|34273.8|34233.8|34273.9|34233.9|34274|34234|34273.8|34233.8|0
1711077000000|2024-03-22 03:10:00|34274|34234|34267.2|34227.2|34274|34234|34267.2|34227.2|0
1711077300000|2024-03-22 03:15:00|34267.3|34227.3|34273.9|34233.9|34274.1|34234.1|34267.3|34227.3|0
1711077600000|2024-03-22 03:20:00|34274|34234|34267.6|34227.6|34274.1|34234.1|34267.5|34227.5|0
1711077900000|2024-03-22 03:25:00|34267.5|34227.5|34267.6|34227.6|34267.8|34227.8|34267.5|34227.5|0
1711078200000|2024-03-22 03:30:00|34267.5|34227.5|34260.5|34220.5|34267.5|34227.5|34260.5|34220.5|0
1711078500000|2024-03-22 03:35:00|34260.6|34220.6|34267.5|34227.5|34267.6|34227.6|34260.5|34220.5|0
1711078800000|2024-03-22 03:40:00|34267.6|34227.6|34267.6|34227.6|34267.6|34227.6|34267.5|34227.5|0
1711079100000|2024-03-22 03:45:00|34267.7|34227.7|34267.6|34227.6|34267.7|34227.7|34267.6|34227.6|0
1711079400000|2024-03-22 03:50:00|34267.5|34227.5|34267.6|34227.6|34267.7|34227.7|34267.5|34227.5|0
1711079700000|2024-03-22 03:55:00|34267.7|34227.7|34267.7|34227.7|34267.8|34227.8|34267.6|34227.6|0
1711080000000|2024-03-22 04:00:00|34267.8|34227.8|34267.8|34227.8|34267.9|34227.9|34267.8|34227.8|0
1711080300000|2024-03-22 04:05:00|34267.9|34227.9|34281.2|34241.2|34281.2|34241.2|34267.9|34227.9|0
1711080600000|2024-03-22 04:10:00|34287.7|34247.7|34294.5|34254.5|34301|34261|34287.7|34247.7|0
1711080900000|2024-03-22 04:15:00|34294.6|34254.6|34294.4|34254.4|34301.1|34261.1|34294.4|34254.4|0
1711081200000|2024-03-22 04:20:00|34294.3|34254.3|34301|34261|34301|34261|34294.3|34254.3|0
1711081500000|2024-03-22 04:25:00|34300.9|34260.9|34294.4|34254.4|34301|34261|34294.4|34254.4|0
1711081800000|2024-03-22 04:30:00|34294.5|34254.5|34301.1|34261.1|34301.1|34261.1|34294.5|34254.5|0
1711082100000|2024-03-22 04:35:00|34294.6|34254.6|34294.6|34254.6|34294.6|34254.6|34294.5|34254.5|0
1711082400000|2024-03-22 04:40:00|34294.5|34254.5|34294.5|34254.5|34294.5|34254.5|34287.9|34247.9|0
1711082700000|2024-03-22 04:45:00|34287.9|34247.9|34287.9|34247.9|34294.6|34254.6|34287.8|34247.8|0
1711083000000|2024-03-22 04:50:00|34291.2|34251.2|34294.5|34254.5|34294.6|34254.6|34287.9|34247.9|0
1711083300000|2024-03-22 04:55:00|34294.6|34254.6|34287.9|34247.9|34294.6|34254.6|34287.9|34247.9|0
1711083600000|2024-03-22 05:00:00|34288|34248|34294.6|34254.6|34294.6|34254.6|34287.9|34247.9|0
1711083900000|2024-03-22 05:05:00|34301.1|34261.1|34294.5|34254.5|34301.1|34261.1|34294.5|34254.5|0
1711084200000|2024-03-22 05:10:00|34294.6|34254.6|34294.6|34254.6|34301.1|34261.1|34294.5|34254.5|0
1711084500000|2024-03-22 05:15:00|34297.8|34257.8|34307.8|34267.8|34307.9|34267.9|34294.6|34254.6|0
1711084800000|2024-03-22 05:20:00|34301.2|34261.2|34301|34261|34307.7|34267.7|34300.9|34260.9|0
1711085100000|2024-03-22 05:25:00|34301.1|34261.1|34301.1|34261.1|34307.7|34267.7|34301|34261|0
1711085400000|2024-03-22 05:30:00|34301|34261|34301.1|34261.1|34307.6|34267.6|34300.9|34260.9|0
1711085700000|2024-03-22 05:35:00|34301.2|34261.2|34301.1|34261.1|34301.2|34261.2|34294.5|34254.5|0
1711086000000|2024-03-22 05:40:00|34301.2|34261.2|34301.1|34261.1|34307.7|34267.7|34301.1|34261.1|0
1711086300000|2024-03-22 05:45:00|34301.2|34261.2|34307.8|34267.8|34307.8|34267.8|34301.1|34261.1|0
1711086600000|2024-03-22 05:50:00|34307.7|34267.7|34307.6|34267.6|34307.8|34267.8|34307.6|34267.6|0
1711086900000|2024-03-22 05:55:00|34307.7|34267.7|34301|34261|34314.2|34274.2|34301|34261|0
1711087200000|2024-03-22 06:00:00|34301.1|34261.1|34301|34261|34301.1|34261.1|34294.5|34254.5|0
1711087500000|2024-03-22 06:05:00|34301.1|34261.1|34301|34261|34307.7|34267.7|34301|34261|0
1711087800000|2024-03-22 06:10:00|34301.1|34261.1|34314.4|34274.4|34314.5|34274.5|34301.1|34261.1|0
1711088100000|2024-03-22 06:15:00|34314.3|34274.3|34314.4|34274.4|34314.4|34274.4|34314.3|34274.3|0
1711088400000|2024-03-22 06:20:00|34314.3|34274.3|34314.3|34274.3|34314.3|34274.3|34307.7|34267.7|0
1711088700000|2024-03-22 06:25:00|34314.4|34274.4|34307.6|34267.6|34314.4|34274.4|34307.6|34267.6|0
1711089000000|2024-03-22 06:30:00|34304.3|34264.3|34294.2|34254.2|34304.3|34264.3|34294.2|34254.2|0
1711089300000|2024-03-22 06:35:00|34294.3|34254.3|34294.3|34254.3|34297.6|34257.6|34287.7|34247.7|0
1711089600000|2024-03-22 06:40:00|34294.4|34254.4|34287.7|34247.7|34294.4|34254.4|34287.7|34247.7|0
1711089900000|2024-03-22 06:45:00|34287.8|34247.8|34294.4|34254.4|34294.4|34254.4|34287.7|34247.7|0
1711090200000|2024-03-22 06:50:00|34294.3|34254.3|34281.2|34241.2|34294.3|34254.3|34274.6|34234.6|0
1711090500000|2024-03-22 06:55:00|34281.3|34241.3|34268.2|34228.2|34287.9|34247.9|34268.2|34228.2|0
1711090800000|2024-03-22 07:00:00|34271.4|34231.4|34296.9|34281.9|34296.9|34281.9|34264.4|34228|40
1711091100000|2024-03-22 07:05:00|34294.4|34279.4|34296.9|34281.9|34324.4|34309.4|34286.9|34271.9|58
1711091400000|2024-03-22 07:10:00|34286.9|34271.9|34291.9|34276.9|34291.9|34276.9|34286.9|34271.9|35
1711091700000|2024-03-22 07:15:00|34286.9|34271.9|34291.9|34276.9|34301.9|34286.9|34279.4|34264.4|21
1711092000000|2024-03-22 07:20:00|34289.4|34274.4|34274.4|34259.4|34289.4|34274.4|34271.9|34256.9|14
1711092300000|2024-03-22 07:25:00|34271.9|34256.9|34279.4|34264.4|34291.9|34276.9|34271.9|34256.9|20
1711092600000|2024-03-22 07:30:00|34276.9|34261.9|34276.9|34261.9|34286.9|34271.9|34271.9|34256.9|8
1711092900000|2024-03-22 07:35:00|34279.4|34264.4|34294.4|34279.4|34294.4|34279.4|34276.9|34261.9|18
1711093200000|2024-03-22 07:40:00|34291.9|34276.9|34286.9|34271.9|34296.9|34281.9|34269.4|34254.4|32
1711093500000|2024-03-22 07:45:00|34281.9|34266.9|34286.9|34271.9|34286.9|34271.9|34281.9|34266.9|16
1711093800000|2024-03-22 07:50:00|34284.4|34269.4|34271.9|34256.9|34286.9|34271.9|34271.9|34256.9|8
1711094100000|2024-03-22 07:55:00|34266.9|34251.9|34236.9|34221.9|34281.9|34266.9|34234.4|34219.4|163
1711094400000|2024-03-22 08:00:00|34231.9|34216.9|34191.9|34176.9|34246.9|34231.9|34186.9|34171.9|541
1711094700000|2024-03-22 08:05:00|34196.9|34181.9|34206.9|34191.9|34231.9|34216.9|34186.9|34171.9|303
1711095000000|2024-03-22 08:10:00|34201.9|34186.9|34276.9|34261.9|34276.9|34261.9|34201.9|34186.9|319
1711095300000|2024-03-22 08:15:00|34271.9|34256.9|34266.9|34251.9|34276.9|34261.9|34246.9|34231.9|214
1711095600000|2024-03-22 08:20:00|34261.9|34246.9|34259.4|34244.4|34281.9|34266.9|34249.4|34234.4|207
1711095900000|2024-03-22 08:25:00|34256.9|34241.9|34271.9|34256.9|34281.9|34266.9|34256.9|34241.9|140
1711096200000|2024-03-22 08:30:00|34274.4|34259.4|34289.4|34274.4|34301.9|34286.9|34274.4|34259.4|167
1711096500000|2024-03-22 08:35:00|34291.9|34276.9|34321.9|34306.9|34326.9|34311.9|34291.9|34276.9|112
1711096800000|2024-03-22 08:40:00|34327.7|34312.7|34307.7|34292.7|34327.7|34312.7|34292.7|34277.7|181
1711097100000|2024-03-22 08:45:00|34310.2|34295.2|34307.7|34292.7|34310.2|34295.2|34295.2|34280.2|114
1711097400000|2024-03-22 08:50:00|34310.2|34295.2|34337.7|34322.7|34342.7|34327.7|34307.7|34292.7|96
1711097700000|2024-03-22 08:55:00|34335.2|34320.2|34337.7|34322.7|34342.7|34327.7|34330.2|34315.2|73
1711098000000|2024-03-22 09:00:00|34335.2|34320.2|34337.7|34322.7|34342.7|34327.7|34322.7|34307.7|102
1711098300000|2024-03-22 09:05:00|34335.2|34320.2|34347.7|34332.7|34352.7|34337.7|34327.7|34312.7|161
1711098600000|2024-03-22 09:10:00|34345.2|34330.2|34360.2|34345.2|34372.7|34357.7|34337.7|34322.7|144
1711098900000|2024-03-22 09:15:00|34362.7|34347.7|34347.7|34332.7|34362.7|34347.7|34332.7|34317.7|87
1711099200000|2024-03-22 09:20:00|34350.2|34335.2|34350.2|34335.2|34357.7|34342.7|34342.7|34327.7|93
1711099500000|2024-03-22 09:25:00|34347.7|34332.7|34337.7|34322.7|34357.7|34342.7|34337.7|34322.7|85
1711099800000|2024-03-22 09:30:00|34340.2|34325.2|34352.7|34337.7|34352.7|34337.7|34337.7|34322.7|67
1711100100000|2024-03-22 09:35:00|34355.2|34340.2|34352.7|34337.7|34357.7|34342.7|34342.7|34327.7|52
1711100400000|2024-03-22 09:40:00|34357.7|34342.7|34360.2|34345.2|34362.7|34347.7|34352.7|34337.7|58
1711100700000|2024-03-22 09:45:00|34357.7|34342.7|34362.7|34347.7|34367.7|34352.7|34352.7|34337.7|93
1711101000000|2024-03-22 09:50:00|34357.7|34342.7|34367.7|34352.7|34372.7|34357.7|34357.7|34342.7|99
1711101300000|2024-03-22 09:55:00|34370.2|34355.2|34367.7|34352.7|34372.7|34357.7|34367.7|34352.7|33
1711101600000|2024-03-22 10:00:00|34370.2|34355.2|34372.7|34357.7|34372.7|34357.7|34367.7|34352.7|71
1711101900000|2024-03-22 10:05:00|34370.2|34355.2|34367.7|34352.7|34372.7|34357.7|34362.7|34347.7|100
1711102200000|2024-03-22 10:10:00|34370.2|34355.2|34370.2|34355.2|34372.7|34357.7|34367.7|34352.7|42
1711102500000|2024-03-22 10:15:00|34367.7|34352.7|34362.7|34347.7|34372.7|34357.7|34362.7|34347.7|28
1711102800000|2024-03-22 10:20:00|34357.7|34342.7|34367.7|34352.7|34367.7|34352.7|34357.7|34342.7|44
1711103100000|2024-03-22 10:25:00|34362.7|34347.7|34372.7|34357.7|34372.7|34357.7|34362.7|34347.7|28
1711103400000|2024-03-22 10:30:00|34370.2|34355.2|34367.7|34352.7|34372.7|34357.7|34362.7|34347.7|30
1711103700000|2024-03-22 10:35:00|34362.7|34347.7|34357.7|34342.7|34362.7|34347.7|34357.7|34342.7|28
1711104000000|2024-03-22 10:40:00|34360.2|34345.2|34362.7|34347.7|34362.7|34347.7|34350.2|34335.2|54
1711104300000|2024-03-22 10:45:00|34360.2|34345.2|34377.7|34362.7|34377.7|34362.7|34357.7|34342.7|93
1711104600000|2024-03-22 10:50:00|34375.2|34360.2|34362.7|34347.7|34377.7|34362.7|34357.7|34342.7|60
1711104900000|2024-03-22 10:55:00|34357.7|34342.7|34352.7|34337.7|34362.7|34347.7|34342.7|34327.7|67
1711105200000|2024-03-22 11:00:00|34350.2|34335.2|34362.7|34347.7|34367.7|34352.7|34347.7|34332.7|83
1711105500000|2024-03-22 11:05:00|34367.7|34352.7|34372.7|34357.7|34377.7|34362.7|34362.7|34347.7|54
1711105800000|2024-03-22 11:10:00|34370.2|34355.2|34387.7|34372.7|34387.7|34372.7|34367.7|34352.7|62
1711106100000|2024-03-22 11:15:00|34385.2|34370.2|34352.7|34337.7|34385.2|34370.2|34352.7|34337.7|41
1711106400000|2024-03-22 11:20:00|34350.2|34335.2|34350.2|34335.2|34367.7|34352.7|34350.2|34335.2|48
1711106700000|2024-03-22 11:25:00|34352.7|34337.7|34335.2|34320.2|34360.2|34345.2|34332.7|34317.7|57
1711107000000|2024-03-22 11:30:00|34332.7|34317.7|34332.7|34317.7|34345.2|34330.2|34322.7|34307.7|72
1711107300000|2024-03-22 11:35:00|34330.2|34315.2|34317.7|34302.7|34345.2|34330.2|34317.7|34302.7|27
1711107600000|2024-03-22 11:40:00|34315.2|34300.2|34312.7|34297.7|34317.7|34302.7|34302.7|34287.7|57
1711107900000|2024-03-22 11:45:00|34315.2|34300.2|34292.7|34277.7|34317.7|34302.7|34292.7|34277.7|38
1711108200000|2024-03-22 11:50:00|34290.2|34275.2|34302.7|34287.7|34307.7|34292.7|34282.7|34267.7|163
1711108500000|2024-03-22 11:55:00|34305.2|34290.2|34282.7|34267.7|34307.7|34292.7|34282.7|34267.7|53
1711108800000|2024-03-22 12:00:00|34287.7|34272.7|34262.7|34247.7|34290.2|34275.2|34262.7|34247.7|73
1711109100000|2024-03-22 12:05:00|34265.2|34250.2|34277.7|34262.7|34277.7|34262.7|34257.7|34242.7|81
1711109400000|2024-03-22 12:10:00|34282.7|34267.7|34272.7|34257.7|34292.7|34277.7|34267.7|34252.7|49
1711109700000|2024-03-22 12:15:00|34277.7|34262.7|34307.7|34292.7|34307.7|34292.7|34272.7|34257.7|45
1711110000000|2024-03-22 12:20:00|34305.2|34290.2|34317.7|34302.7|34325.2|34310.2|34305.2|34290.2|75
1711110300000|2024-03-22 12:25:00|34322.7|34307.7|34327.7|34312.7|34327.7|34312.7|34312.7|34297.7|46
1711110600000|2024-03-22 12:30:00|34325.2|34310.2|34322.7|34307.7|34332.7|34317.7|34322.7|34307.7|45
1711110900000|2024-03-22 12:35:00|34327.7|34312.7|34332.7|34317.7|34337.7|34322.7|34317.7|34302.7|29
1711111200000|2024-03-22 12:40:00|34331.6|34316.6|34336.6|34321.6|34341.6|34326.6|34331.6|34316.6|45
1711111500000|2024-03-22 12:45:00|34334.1|34319.1|34319.1|34304.1|34336.6|34321.6|34319.1|34304.1|34
1711111800000|2024-03-22 12:50:00|34321.6|34306.6|34341.6|34326.6|34346.6|34331.6|34321.6|34306.6|26
1711112100000|2024-03-22 12:55:00|34339.1|34324.1|34341.6|34326.6|34341.6|34326.6|34331.6|34316.6|53
1711112400000|2024-03-22 13:00:00|34339.1|34324.1|34356.6|34341.6|34356.6|34341.6|34339.1|34324.1|42
1711112700000|2024-03-22 13:05:00|34354.1|34339.1|34351.6|34336.6|34356.6|34341.6|34346.6|34331.6|37
1711113000000|2024-03-22 13:10:00|34356.6|34341.6|34361.6|34346.6|34361.6|34346.6|34341.6|34326.6|36
1711113300000|2024-03-22 13:15:00|34356.6|34341.6|34366.6|34351.6|34371.6|34356.6|34356.6|34341.6|45
1711113600000|2024-03-22 13:20:00|34371.6|34356.6|34371.6|34356.6|34376.6|34361.6|34356.6|34341.6|48
1711113900000|2024-03-22 13:25:00|34374.1|34359.1|34371.6|34356.6|34376.6|34361.6|34361.6|34346.6|52
1711114200000|2024-03-22 13:30:00|34369.1|34354.1|34351.6|34336.6|34376.6|34361.6|34346.6|34331.6|90
1711114500000|2024-03-22 13:35:00|34349.1|34334.1|34351.6|34336.6|34361.6|34346.6|34331.6|34316.6|87
1711114800000|2024-03-22 13:40:00|34356.6|34341.6|34336.6|34321.6|34366.6|34351.6|34331.6|34316.6|53
1711115100000|2024-03-22 13:45:00|34341.6|34326.6|34316.6|34301.6|34346.6|34331.6|34311.6|34296.6|98
1711115400000|2024-03-22 13:50:00|34314.1|34299.1|34321.6|34306.6|34346.6|34331.6|34314.1|34299.1|70
1711115700000|2024-03-22 13:55:00|34319.1|34304.1|34301.6|34286.6|34321.6|34306.6|34296.6|34281.6|105
1711116000000|2024-03-22 14:00:00|34306.6|34291.6|34296.6|34281.6|34316.6|34301.6|34286.6|34271.6|156
1711116300000|2024-03-22 14:05:00|34301.6|34286.6|34321.6|34306.6|34326.6|34311.6|34286.6|34271.6|111
1711116600000|2024-03-22 14:10:00|34319.1|34304.1|34301.6|34286.6|34326.6|34311.6|34296.6|34281.6|91
1711116900000|2024-03-22 14:15:00|34299.1|34284.1|34316.6|34301.6|34316.6|34301.6|34296.6|34281.6|50
1711117200000|2024-03-22 14:20:00|34319.1|34304.1|34271.6|34256.6|34321.6|34306.6|34269.1|34254.1|70
1711117500000|2024-03-22 14:25:00|34269.1|34254.1|34286.6|34271.6|34289.1|34274.1|34256.6|34241.6|126
1711117800000|2024-03-22 14:30:00|34289.1|34274.1|34311.6|34296.6|34321.6|34306.6|34286.6|34271.6|126
1711118100000|2024-03-22 14:35:00|34316.6|34301.6|34341.6|34326.6|34341.6|34326.6|34314.1|34299.1|108
1711118400000|2024-03-22 14:40:00|34344.1|34329.1|34341.6|34326.6|34361.6|34346.6|34331.6|34316.6|122
1711118700000|2024-03-22 14:45:00|34346.6|34331.6|34346.6|34331.6|34354.1|34339.1|34331.6|34316.6|94
1711119000000|2024-03-22 14:50:00|34341.6|34326.6|34349.1|34334.1|34356.6|34341.6|34331.6|34316.6|68
1711119300000|2024-03-22 14:55:00|34346.6|34331.6|34351.6|34336.6|34361.6|34346.6|34346.6|34331.6|90
1711119600000|2024-03-22 15:00:00|34354.1|34339.1|34381.6|34366.6|34381.6|34366.6|34354.1|34339.1|135
1711119900000|2024-03-22 15:05:00|34379.1|34364.1|34386.6|34371.6|34396.6|34381.6|34376.6|34361.6|112
1711120200000|2024-03-22 15:10:00|34384.3|34369.3|34384.3|34369.3|34399.3|34384.3|34379.3|34364.3|139
1711120500000|2024-03-22 15:15:00|34386.8|34371.8|34364.3|34349.3|34386.8|34371.8|34361.8|34346.8|88
1711120800000|2024-03-22 15:20:00|34369.3|34354.3|34359.3|34344.3|34379.3|34364.3|34359.3|34344.3|80
1711121100000|2024-03-22 15:25:00|34361.8|34346.8|34389.3|34374.3|34389.3|34374.3|34359.3|34344.3|73
1711121400000|2024-03-22 15:30:00|34391.8|34376.8|34389.3|34374.3|34394.3|34379.3|34384.3|34369.3|109
1711121700000|2024-03-22 15:35:00|34394.3|34379.3|34389.3|34374.3|34394.3|34379.3|34384.3|34369.3|87
1711122000000|2024-03-22 15:40:00|34391.8|34376.8|34389.3|34374.3|34399.3|34384.3|34384.3|34369.3|86
1711122300000|2024-03-22 15:45:00|34386.8|34371.8|34389.3|34374.3|34394.3|34379.3|34384.3|34369.3|74
1711122600000|2024-03-22 15:50:00|34386.8|34371.8|34384.3|34369.3|34389.3|34374.3|34384.3|34369.3|64
1711122900000|2024-03-22 15:55:00|34389.3|34374.3|34376.8|34361.8|34389.3|34374.3|34369.3|34354.3|83
1711123200000|2024-03-22 16:00:00|34374.3|34359.3|34379.3|34364.3|34389.3|34374.3|34371.8|34356.8|69
1711123500000|2024-03-22 16:05:00|34381.8|34366.8|34384.3|34369.3|34391.8|34376.8|34381.8|34366.8|34
1711123800000|2024-03-22 16:10:00|34386.8|34371.8|34389.3|34374.3|34399.3|34384.3|34384.3|34369.3|58
1711124100000|2024-03-22 16:15:00|34391.8|34376.8|34379.3|34364.3|34394.3|34379.3|34379.3|34364.3|68
1711124400000|2024-03-22 16:20:00|34381.8|34366.8|34374.3|34359.3|34381.8|34366.8|34374.3|34359.3|70
1711124700000|2024-03-22 16:25:00|34379.3|34364.3|34369.3|34354.3|34379.3|34364.3|34364.3|34349.3|187
1711125000000|2024-03-22 16:30:00|34366.8|34351.8|34356.8|34341.8|34369.3|34354.3|34341.8|34326.8|291
1711125300000|2024-03-22 16:35:00|34354.3|34339.3|34354.3|34339.3|34364.3|34349.3|34349.3|34334.3|90
1711125600000|2024-03-22 16:40:00|34359.3|34344.3|34376.8|34361.8|34376.8|34361.8|34359.3|34344.3|32
1711125900000|2024-03-22 16:45:00|34379.3|34364.3|34384.3|34369.3|34384.3|34369.3|34379.3|34364.3|12
1711126200000|2024-03-22 16:50:00|34386.8|34366.8|34386.8|34366.8|34396.8|34376.8|34376.8|34356.8|40
1711126500000|2024-03-22 16:55:00|34391.8|34371.8|34391.8|34371.8|34391.8|34371.8|34381.8|34361.8|32
1711126800000|2024-03-22 17:00:00|34396.8|34366.8|34391.8|34371.8|34396.8|34371.8|34391.8|34366.8|27
1711127100000|2024-03-22 17:05:00|34386.8|34366.8|34396.8|34371.8|34396.8|34376.8|34386.8|34366.8|16
1711127400000|2024-03-22 17:10:00|34391.8|34366.8|34386.8|34366.8|34391.8|34366.8|34386.8|34366.8|3
1711127700000|2024-03-22 17:15:00|34391.8|34371.8|34391.8|34371.8|34391.8|34371.8|34391.8|34366.8|11
1711128000000|2024-03-22 17:20:00|34386.8|34366.8|34391.8|34371.8|34396.8|34371.8|34386.8|34366.8|13
1711128300000|2024-03-22 17:25:00|34396.8|34376.8|34391.8|34371.8|34396.8|34376.8|34391.8|34371.8|10
1711128600000|2024-03-22 17:30:00|34396.8|34376.8|34396.8|34376.8|34396.8|34376.8|34391.8|34371.8|8
1711128900000|2024-03-22 17:35:00|34391.8|34371.8|34396.8|34376.8|34401.8|34381.8|34391.8|34371.8|12
1711129200000|2024-03-22 17:40:00|34391.8|34371.8|34396.8|34376.8|34401.8|34376.8|34391.8|34371.8|3
1711129500000|2024-03-22 17:45:00|34401.8|34381.8|34401.8|34381.8|34401.8|34381.8|34396.8|34381.8|13
1711129800000|2024-03-22 17:50:00|34406.8|34386.8|34411.8|34391.8|34411.8|34391.8|34401.8|34381.8|62
1711130100000|2024-03-22 17:55:00|34416.8|34396.8|34416.8|34391.8|34416.8|34396.8|34411.8|34391.8|31
1711130400000|2024-03-22 18:00:00|34411.8|34396.8|34421.8|34401.8|34421.8|34401.8|34411.8|34396.8|19
1711130700000|2024-03-22 18:05:00|34416.8|34396.8|34411.8|34391.8|34416.8|34396.8|34411.8|34386.8|25
1711131000000|2024-03-22 18:10:00|34416.8|34386.8|34401.8|34381.8|34416.8|34386.8|34401.8|34381.8|29
1711131300000|2024-03-22 18:15:00|34396.8|34376.8|34401.8|34376.8|34401.8|34376.8|34396.8|34371.8|7
1711131600000|2024-03-22 18:20:00|34396.8|34381.8|34396.8|34376.8|34401.8|34381.8|34386.8|34361.8|4
1711131900000|2024-03-22 18:25:00|34401.8|34381.8|34406.8|34381.8|34411.8|34386.8|34401.8|34381.8|5
1711132200000|2024-03-22 18:30:00|34401.8|34376.8|34401.8|34376.8|34401.8|34376.8|34391.8|34371.8|4
1711132500000|2024-03-22 18:35:00|34406.8|34381.8|34401.8|34381.8|34406.8|34381.8|34401.8|34376.8|4
1711132800000|2024-03-22 18:40:00|34396.8|34376.8|34396.8|34371.8|34401.8|34381.8|34391.8|34371.8|7
1711133100000|2024-03-22 18:45:00|34391.8|34376.8|34391.8|34371.8|34396.8|34376.8|34391.8|34371.8|9
1711133400000|2024-03-22 18:50:00|34396.8|34366.8|34396.8|34376.8|34396.8|34376.8|34391.8|34366.8|4
1711133700000|2024-03-22 18:55:00|34401.8|34381.8|34406.8|34381.8|34406.8|34386.8|34401.8|34381.8|7
1711134000000|2024-03-22 19:00:00|34401.8|34376.8|34396.8|34376.8|34406.8|34381.8|34396.8|34376.8|7
1711134300000|2024-03-22 19:05:00|34401.8|34371.8|34396.8|34376.8|34401.8|34376.8|34391.8|34371.8|4
1711134600000|2024-03-22 19:10:00|34401.8|34366.8|34386.8|34361.8|34401.8|34366.8|34371.8|34346.8|13
1711135500000|2024-03-22 19:25:00|34381.8|34366.8|34381.8|34366.8|34381.8|34366.8|34381.8|34366.8|0
1711139700000|2024-03-22 20:35:00|34359.6|34319.6|34366.1|34326.1|34366.1|34326.1|34359.5|34319.5|0
1711140000000|2024-03-22 20:40:00|34366.2|34326.2|34373.9|34333.9|34373.9|34333.9|34359.6|34319.6|0
1711140300000|2024-03-22 20:45:00|34374|34334|34373.7|34333.7|34374|34334|34373.7|34333.7|0
1711140600000|2024-03-22 20:50:00|34373.6|34333.6|34373.7|34333.7|34373.7|34333.7|34373.6|34333.6|0
1711140900000|2024-03-22 20:55:00|34373.6|34333.6|34373.6|34333.6|34373.6|34333.6|34367|34327|0
1711317600000|2024-03-24 22:00:00|34395.3|34355.3|34391.9|34351.9|34395.3|34355.3|34388.5|34348.5|0
1711317900000|2024-03-24 22:05:00|34392|34352|34388.5|34348.5|34404.1|34364.1|34387.2|34347.2|0
1711318200000|2024-03-24 22:10:00|34387.2|34347.2|34383.8|34343.8|34393.3|34353.3|34379|34339|0
1711318500000|2024-03-24 22:15:00|34385.8|34345.8|34385.8|34345.8|34391.9|34351.9|34381.1|34341.1|0
1711318800000|2024-03-24 22:20:00|34385.9|34345.9|34386.7|34346.7|34388|34348|34383.3|34343.3|0
1711319100000|2024-03-24 22:25:00|34386.6|34346.6|34380.6|34340.6|34386.6|34346.6|34378.5|34338.5|0
1711319400000|2024-03-24 22:30:00|34381.9|34341.9|34374.5|34334.5|34384.6|34344.6|34373.8|34333.8|0
1711319700000|2024-03-24 22:35:00|34375.2|34335.2|34378.5|34338.5|34378.5|34338.5|34370.4|34330.4|0
1711320000000|2024-03-24 22:40:00|34377.8|34337.8|34378.5|34338.5|34381.9|34341.9|34377.2|34337.2|0
1711320300000|2024-03-24 22:45:00|34378.6|34338.6|34384.6|34344.6|34384.6|34344.6|34378.6|34338.6|0
1711320600000|2024-03-24 22:50:00|34383.3|34343.3|34384.6|34344.6|34384.6|34344.6|34381.9|34341.9|0
1711320900000|2024-03-24 22:55:00|34384|34344|34381.9|34341.9|34386.7|34346.7|34378.5|34338.5|0
1711321200000|2024-03-24 23:00:00|34382|34342|34379.9|34339.9|34384.6|34344.6|34371.8|34331.8|0
1711321500000|2024-03-24 23:05:00|34381.9|34341.9|34391.4|34351.4|34394.1|34354.1|34380.6|34340.6|0
1711321800000|2024-03-24 23:10:00|34392.8|34352.8|34392.8|34352.8|34394.1|34354.1|34386.7|34346.7|0
1711322100000|2024-03-24 23:15:00|34394.1|34354.1|34397.5|34357.5|34399.5|34359.5|34392.8|34352.8|0
1711322400000|2024-03-24 23:20:00|34397.4|34357.4|34399.5|34359.5|34399.5|34359.5|34396.1|34356.1|0
1711322700000|2024-03-24 23:25:00|34397.5|34357.5|34394.1|34354.1|34399.5|34359.5|34392.8|34352.8|0
1711323000000|2024-03-24 23:30:00|34392.8|34352.8|34397.5|34357.5|34397.5|34357.5|34392.8|34352.8|0
1711323300000|2024-03-24 23:35:00|34397.4|34357.4|34394.1|34354.1|34397.5|34357.5|34394.1|34354.1|0
1711323600000|2024-03-24 23:40:00|34394.2|34354.2|34396.1|34356.1|34397.5|34357.5|34394.1|34354.1|0
1711323900000|2024-03-24 23:45:00|34396.2|34356.2|34402.2|34362.2|34404.3|34364.3|34396.2|34356.2|0
1711324200000|2024-03-24 23:50:00|34402.3|34362.3|34400.9|34360.9|34404.3|34364.3|34399.5|34359.5|0
1711324500000|2024-03-24 23:55:00|34400.8|34360.8|34404.3|34364.3|34405.6|34365.6|34399.5|34359.5|0
1711324800000|2024-03-25 00:00:00|34404.9|34364.9|34415.1|34375.1|34415.1|34375.1|34402.2|34362.2|0
1711325100000|2024-03-25 00:05:00|34415|34375|34409|34369|34415.1|34375.1|34407|34367|0
1711325400000|2024-03-25 00:10:00|34402.4|34362.4|34402.4|34362.4|34405.2|34365.2|34395.9|34355.9|0
1711325700000|2024-03-25 00:15:00|34402.5|34362.5|34423|34383|34429.6|34389.6|34402.5|34362.5|0
1711326000000|2024-03-25 00:20:00|34423.1|34383.1|34416.3|34376.3|34423.1|34383.1|34409.6|34369.6|0
1711326300000|2024-03-25 00:25:00|34422.8|34382.8|34416.3|34376.3|34422.9|34382.9|34416.3|34376.3|0
1711326600000|2024-03-25 00:30:00|34416.4|34376.4|34416.4|34376.4|34416.5|34376.5|34416.3|34376.3|0
1711326900000|2024-03-25 00:35:00|34416.3|34376.3|34416.3|34376.3|34416.4|34376.4|34416.2|34376.2|0
1711327200000|2024-03-25 00:40:00|34416.2|34376.2|34416.2|34376.2|34416.3|34376.3|34416.1|34376.1|0
1711327500000|2024-03-25 00:45:00|34416.1|34376.1|34416.2|34376.2|34416.2|34376.2|34416.1|34376.1|0
1711327800000|2024-03-25 00:50:00|34416.3|34376.3|34422.7|34382.7|34422.9|34382.9|34416.3|34376.3|0
1711328100000|2024-03-25 00:55:00|34422.8|34382.8|34416|34376|34422.8|34382.8|34416|34376|0
1711328400000|2024-03-25 01:00:00|34415.9|34375.9|34415.9|34375.9|34422.7|34382.7|34415.9|34375.9|0
1711328700000|2024-03-25 01:05:00|34416|34376|34422.6|34382.6|34422.7|34382.7|34415.9|34375.9|0
1711329000000|2024-03-25 01:10:00|34416|34376|34415.9|34375.9|34422.6|34382.6|34412.6|34372.6|0
1711329300000|2024-03-25 01:15:00|34415.8|34375.8|34416.1|34376.1|34422.7|34382.7|34409.2|34369.2|0
1711329600000|2024-03-25 01:20:00|34416.2|34376.2|34422.9|34382.9|34422.9|34382.9|34416.1|34376.1|0
1711329900000|2024-03-25 01:25:00|34422.8|34382.8|34429.4|34389.4|34429.4|34389.4|34416.1|34376.1|0
1711330200000|2024-03-25 01:30:00|34429.5|34389.5|34429.5|34389.5|34436.2|34396.2|34422.8|34382.8|0
1711330500000|2024-03-25 01:35:00|34429.6|34389.6|34436.5|34396.5|34443|34403|34429.5|34389.5|0
1711330800000|2024-03-25 01:40:00|34436.4|34396.4|34429.7|34389.7|34443.1|34403.1|34423.1|34383.1|0
1711331100000|2024-03-25 01:45:00|34429.8|34389.8|34416.5|34376.5|34429.8|34389.8|34416.5|34376.5|0
1711331400000|2024-03-25 01:50:00|34423.1|34383.1|34416.5|34376.5|34423.1|34383.1|34416.4|34376.4|0
1711331700000|2024-03-25 01:55:00|34423.1|34383.1|34423.1|34383.1|34423.1|34383.1|34416.4|34376.4|0
1711332000000|2024-03-25 02:00:00|34423|34383|34416.4|34376.4|34423|34383|34416.3|34376.3|0
1711332300000|2024-03-25 02:05:00|34416.3|34376.3|34429.5|34389.5|34436|34396|34416.3|34376.3|0
1711332600000|2024-03-25 02:10:00|34429.4|34389.4|34429.4|34389.4|34429.4|34389.4|34422.7|34382.7|0
1711332900000|2024-03-25 02:15:00|34429.3|34389.3|34409.1|34369.1|34429.3|34389.3|34402.4|34362.4|0
1711333200000|2024-03-25 02:20:00|34409|34369|34409.1|34369.1|34409.1|34369.1|34402.3|34362.3|0
1711333500000|2024-03-25 02:25:00|34409|34369|34409.2|34369.2|34409.2|34369.2|34402.5|34362.5|0
1711333800000|2024-03-25 02:30:00|34409.3|34369.3|34402.7|34362.7|34409.3|34369.3|34402.6|34362.6|0
1711334100000|2024-03-25 02:35:00|34402.6|34362.6|34402.7|34362.7|34409.4|34369.4|34402.6|34362.6|0
1711334400000|2024-03-25 02:40:00|34402.8|34362.8|34396|34356|34402.8|34362.8|34396|34356|0
1711334700000|2024-03-25 02:45:00|34402.6|34362.6|34402.7|34362.7|34402.8|34362.8|34396|34356|0
1711335000000|2024-03-25 02:50:00|34402.8|34362.8|34396.2|34356.2|34402.8|34362.8|34396.1|34356.1|0
1711335300000|2024-03-25 02:55:00|34402.8|34362.8|34409.4|34369.4|34409.4|34369.4|34402.7|34362.7|0
1711335600000|2024-03-25 03:00:00|34409.3|34369.3|34402.6|34362.6|34409.3|34369.3|34402.6|34362.6|0
1711335900000|2024-03-25 03:05:00|34405.9|34365.9|34409.3|34369.3|34409.3|34369.3|34402.6|34362.6|0
1711336200000|2024-03-25 03:10:00|34409.2|34369.2|34402.7|34362.7|34409.2|34369.2|34402.4|34362.4|0
1711336500000|2024-03-25 03:15:00|34409.2|34369.2|34402.7|34362.7|34409.3|34369.3|34402.7|34362.7|0
1711336800000|2024-03-25 03:20:00|34402.6|34362.6|34402.6|34362.6|34402.7|34362.7|34402.6|34362.6|0
1711337100000|2024-03-25 03:25:00|34402.7|34362.7|34396|34356|34402.7|34362.7|34396|34356|0
1711337400000|2024-03-25 03:30:00|34389.4|34349.4|34396|34356|34396|34356|34389.4|34349.4|0
1711337700000|2024-03-25 03:35:00|34396.1|34356.1|34402.6|34362.6|34402.6|34362.6|34396.1|34356.1|0
1711338000000|2024-03-25 03:40:00|34396|34356|34395.8|34355.8|34402.6|34362.6|34395.8|34355.8|0
1711338300000|2024-03-25 03:45:00|34395.9|34355.9|34402.7|34362.7|34402.7|34362.7|34395.9|34355.9|0
1711338600000|2024-03-25 03:50:00|34402.6|34362.6|34402.6|34362.6|34402.6|34362.6|34396|34356|0
1711338900000|2024-03-25 03:55:00|34402.7|34362.7|34402.7|34362.7|34402.7|34362.7|34402.6|34362.6|0
1711339200000|2024-03-25 04:00:00|34402.6|34362.6|34402.6|34362.6|34402.6|34362.6|34396.1|34356.1|0
1711339500000|2024-03-25 04:05:00|34396|34356|34396|34356|34402.6|34362.6|34389.3|34349.3|0
1711339800000|2024-03-25 04:10:00|34395.9|34355.9|34396|34356|34396|34356|34395.9|34355.9|0
1711340100000|2024-03-25 04:15:00|34395.9|34355.9|34396|34356|34396|34356|34395.9|34355.9|0
1711340400000|2024-03-25 04:20:00|34395.9|34355.9|34389.3|34349.3|34395.9|34355.9|34389.2|34349.2|0
1711340700000|2024-03-25 04:25:00|34389.4|34349.4|34396.1|34356.1|34396.1|34356.1|34389.4|34349.4|0
1711341000000|2024-03-25 04:30:00|34396.2|34356.2|34389.5|34349.5|34396.2|34356.2|34389.5|34349.5|0
1711341300000|2024-03-25 04:35:00|34396.1|34356.1|34396|34356|34396.1|34356.1|34396|34356|0
1711341600000|2024-03-25 04:40:00|34396.1|34356.1|34396.1|34356.1|34396.1|34356.1|34396|34356|0
1711341900000|2024-03-25 04:45:00|34396|34356|34396|34356|34396.1|34356.1|34396|34356|0
1711342800000|2024-03-25 05:00:00|34395.9|34355.9|34402.7|34362.7|34402.7|34362.7|34389.3|34349.3|0
1711343100000|2024-03-25 05:05:00|34402.6|34362.6|34395.9|34355.9|34402.6|34362.6|34395.9|34355.9|0
1711343400000|2024-03-25 05:10:00|34396|34356|34396|34356|34402.6|34362.6|34395.9|34355.9|0
1711343700000|2024-03-25 05:15:00|34395.9|34355.9|34382.6|34342.6|34396|34356|34382.5|34342.5|0
1711344000000|2024-03-25 05:20:00|34382.5|34342.5|34389.1|34349.1|34389.2|34349.2|34382.5|34342.5|0
1711344300000|2024-03-25 05:25:00|34389.2|34349.2|34382.5|34342.5|34389.2|34349.2|34382.5|34342.5|0
1711344600000|2024-03-25 05:30:00|34382.6|34342.6|34382.6|34342.6|34389.1|34349.1|34382.6|34342.6|0
1711344900000|2024-03-25 05:35:00|34382.5|34342.5|34375.9|34335.9|34382.5|34342.5|34375.8|34335.8|0
1711345200000|2024-03-25 05:40:00|34382.5|34342.5|34382.6|34342.6|34382.7|34342.7|34382.5|34342.5|0
1711345500000|2024-03-25 05:45:00|34382.5|34342.5|34382.6|34342.6|34382.6|34342.6|34382.5|34342.5|0
1711345800000|2024-03-25 05:50:00|34382.5|34342.5|34369.3|34329.3|34382.6|34342.6|34369.3|34329.3|0
1711346100000|2024-03-25 05:55:00|34375.9|34335.9|34375.8|34335.8|34375.9|34335.9|34369.3|34329.3|0
1711346400000|2024-03-25 06:00:00|34375.9|34335.9|34368.8|34328.8|34375.9|34335.9|34362.2|34322.2|0
1711346700000|2024-03-25 06:05:00|34368.7|34328.7|34355.5|34315.5|34368.8|34328.8|34355.4|34315.4|0
1711347000000|2024-03-25 06:10:00|34355.4|34315.4|34355.5|34315.5|34362.1|34322.1|34355.4|34315.4|0
1711347300000|2024-03-25 06:15:00|34355.4|34315.4|34355.4|34315.4|34355.5|34315.5|34355.3|34315.3|0
1711347600000|2024-03-25 06:20:00|34355.3|34315.3|34348.6|34308.6|34355.4|34315.4|34348.6|34308.6|0
1711347900000|2024-03-25 06:25:00|34348.7|34308.7|34355.4|34315.4|34355.4|34315.4|34348.6|34308.6|0
1711348200000|2024-03-25 06:30:00|34355.5|34315.5|34355.4|34315.4|34355.6|34315.6|34355.4|34315.4|0
1711348500000|2024-03-25 06:35:00|34355.5|34315.5|34362|34322|34362.1|34322.1|34355.5|34315.5|0
1711348800000|2024-03-25 06:40:00|34355.4|34315.4|34362.1|34322.1|34362.1|34322.1|34355.4|34315.4|0
1711349100000|2024-03-25 06:45:00|34362.2|34322.2|34372.1|34332.1|34375.4|34335.4|34362.1|34322.1|0
1711349400000|2024-03-25 06:50:00|34375.4|34335.4|34375.4|34335.4|34375.4|34335.4|34368.8|34328.8|0
1711349700000|2024-03-25 06:55:00|34375.3|34335.3|34368.8|34328.8|34375.4|34335.4|34368.7|34328.7|0
1711350000000|2024-03-25 07:00:00|34362.2|34322.2|34325.2|34310.2|34375.2|34360.2|34325.2|34309.1|44
1711350300000|2024-03-25 07:05:00|34320.2|34305.2|34337.7|34322.7|34337.7|34322.7|34302.7|34287.7|22
1711350600000|2024-03-25 07:10:00|34327.7|34312.7|34337.7|34322.7|34337.7|34322.7|34325.2|34310.2|9
1711350900000|2024-03-25 07:15:00|34347.7|34332.7|34355.2|34340.2|34355.2|34340.2|34345.2|34330.2|11
1711351200000|2024-03-25 07:20:00|34352.7|34337.7|34362.7|34347.7|34362.7|34347.7|34352.7|34337.7|7
1711351500000|2024-03-25 07:25:00|34365.2|34350.2|34352.7|34337.7|34367.7|34352.7|34352.7|34337.7|9
1711351800000|2024-03-25 07:30:00|34360.2|34345.2|34350.2|34335.2|34367.7|34352.7|34347.7|34332.7|13
1711352100000|2024-03-25 07:35:00|34347.7|34332.7|34350.2|34335.2|34360.2|34345.2|34342.7|34327.7|12
1711352400000|2024-03-25 07:40:00|34357.7|34342.7|34347.7|34332.7|34357.7|34342.7|34342.7|34327.7|6
1711352700000|2024-03-25 07:45:00|34352.7|34337.7|34350.2|34335.2|34362.7|34347.7|34350.2|34335.2|11
1711353000000|2024-03-25 07:50:00|34352.7|34337.7|34352.7|34337.7|34355.2|34340.2|34352.7|34337.7|1
1711353300000|2024-03-25 07:55:00|34347.7|34332.7|34365.2|34350.2|34365.2|34350.2|34347.7|34332.7|44
1711353600000|2024-03-25 08:00:00|34370.2|34355.2|34427.7|34412.7|34427.7|34412.7|34365.2|34350.2|198
1711353900000|2024-03-25 08:05:00|34425.2|34410.2|34460.2|34445.2|34460.2|34445.2|34417.7|34402.7|88
1711354200000|2024-03-25 08:10:00|34452.7|34437.7|34462.7|34447.7|34472.7|34457.7|34447.7|34432.7|86
1711354500000|2024-03-25 08:15:00|34460.2|34445.2|34477.7|34462.7|34482.7|34467.7|34457.7|34442.7|77
1711354800000|2024-03-25 08:20:00|34475.2|34460.2|34457.7|34442.7|34482.7|34467.7|34457.7|34442.7|83
1711355100000|2024-03-25 08:25:00|34455.2|34440.2|34482.7|34467.7|34487.7|34472.7|34455.2|34440.2|74
1711355400000|2024-03-25 08:30:00|34485.2|34470.2|34500.2|34485.2|34502.7|34487.7|34482.7|34467.7|115
1711355700000|2024-03-25 08:35:00|34502.7|34487.7|34482.7|34467.7|34505.2|34490.2|34472.7|34457.7|167
1711356000000|2024-03-25 08:40:00|34485.7|34470.7|34480.7|34465.7|34490.7|34475.7|34480.7|34465.7|61
1711356300000|2024-03-25 08:45:00|||||||||26
1711356600000|2024-03-25 08:50:00|34475.7|34460.7|34473.2|34458.2|34485.7|34470.7|34465.7|34450.7|94
1711356900000|2024-03-25 08:55:00|34470.7|34455.7|34503.2|34488.2|34510.7|34495.7|34470.7|34455.7|101
1711357200000|2024-03-25 09:00:00|34500.7|34485.7|34478.2|34463.2|34500.7|34485.7|34465.7|34450.7|112
1711357500000|2024-03-25 09:05:00|34475.7|34460.7|34470.7|34455.7|34480.7|34465.7|34470.7|34455.7|54
1711357800000|2024-03-25 09:10:00|34473.2|34458.2|34473.2|34458.2|34475.7|34460.7|34470.7|34455.7|45
1711358100000|2024-03-25 09:15:00|34475.7|34460.7|34473.2|34458.2|34475.7|34460.7|34465.7|34450.7|50
1711358400000|2024-03-25 09:20:00|34470.7|34455.7|34488.2|34473.2|34490.7|34475.7|34470.7|34455.7|47
1711358700000|2024-03-25 09:25:00|34490.7|34475.7|34495.7|34480.7|34495.7|34480.7|34488.2|34473.2|41
1711359000000|2024-03-25 09:30:00|34500.7|34485.7|34493.2|34478.2|34510.7|34495.7|34490.7|34475.7|78
1711359300000|2024-03-25 09:35:00|34495.7|34480.7|34503.2|34488.2|34505.7|34490.7|34490.7|34475.7|60
1711359600000|2024-03-25 09:40:00|34500.7|34485.7|34510.7|34495.7|34515.7|34500.7|34495.7|34480.7|64
1711359900000|2024-03-25 09:45:00|34513.2|34498.2|34528.2|34513.2|34550.7|34535.7|34510.7|34495.7|210
1711360200000|2024-03-25 09:50:00|34530.7|34515.7|34515.7|34500.7|34530.7|34515.7|34515.7|34500.7|49
1711360500000|2024-03-25 09:55:00|34513.2|34498.2|34488.2|34473.2|34513.2|34498.2|34488.2|34473.2|69
1711360800000|2024-03-25 10:00:00|34485.7|34470.7|34455.7|34440.7|34485.7|34470.7|34438.2|34423.2|258
1711361100000|2024-03-25 10:05:00|34450.7|34435.7|34438.2|34423.2|34453.2|34438.2|34435.7|34420.7|90
1711361400000|2024-03-25 10:10:00|34440.7|34425.7|34435.7|34420.7|34445.7|34430.7|34433.2|34418.2|58
1711361700000|2024-03-25 10:15:00|34438.2|34423.2|34450.7|34435.7|34450.7|34435.7|34430.7|34415.7|65
1711362000000|2024-03-25 10:20:00|34453.2|34438.2|34458.2|34443.2|34460.7|34445.7|34453.2|34438.2|30
1711362300000|2024-03-25 10:25:00|34460.7|34445.7|34483.2|34468.2|34483.2|34468.2|34458.2|34443.2|49
1711362600000|2024-03-25 10:30:00|34480.7|34465.7|34465.7|34450.7|34485.7|34470.7|34460.7|34445.7|48
1711362900000|2024-03-25 10:35:00|34468.2|34453.2|34483.2|34468.2|34485.7|34470.7|34465.7|34450.7|19
1711363200000|2024-03-25 10:40:00|34485.7|34470.7|34458.2|34443.2|34485.7|34470.7|34453.2|34438.2|36
1711363500000|2024-03-25 10:45:00|34460.7|34445.7|34463.2|34448.2|34468.2|34453.2|34450.7|34435.7|48
1711363800000|2024-03-25 10:50:00|34465.7|34450.7|34468.2|34453.2|34475.7|34460.7|34460.7|34445.7|33
1711364100000|2024-03-25 10:55:00|34465.7|34450.7|34465.7|34450.7|34470.7|34455.7|34460.7|34445.7|51
1711364400000|2024-03-25 11:00:00|34463.2|34448.2|34465.7|34450.7|34470.7|34455.7|34460.7|34445.7|47
1711364700000|2024-03-25 11:05:00|34468.2|34453.2|34460.7|34445.7|34475.7|34460.7|34460.7|34445.7|93
1711365000000|2024-03-25 11:10:00|34463.2|34448.2|34465.7|34450.7|34470.7|34455.7|34463.2|34448.2|36
1711365300000|2024-03-25 11:15:00|34468.2|34453.2|34465.7|34450.7|34470.7|34455.7|34465.7|34450.7|38
1711365600000|2024-03-25 11:20:00|34463.2|34448.2|34453.2|34438.2|34465.7|34450.7|34450.7|34435.7|47
1711365900000|2024-03-25 11:25:00|34450.7|34435.7|34480.7|34465.7|34480.7|34465.7|34448.2|34433.2|40
1711366200000|2024-03-25 11:30:00|34483.2|34468.2|34495.7|34480.7|34500.7|34485.7|34483.2|34468.2|59
1711366500000|2024-03-25 11:35:00|34498.2|34483.2|34505.7|34490.7|34510.7|34495.7|34498.2|34483.2|59
1711366800000|2024-03-25 11:40:00|34503.2|34488.2|34500.7|34485.7|34505.7|34490.7|34495.7|34480.7|47
1711367100000|2024-03-25 11:45:00|34503.2|34488.2|34478.2|34463.2|34510.7|34495.7|34478.2|34463.2|65
1711367400000|2024-03-25 11:50:00|34475.7|34460.7|34478.2|34463.2|34480.7|34465.7|34470.7|34455.7|39
1711367700000|2024-03-25 11:55:00|34480.7|34465.7|34473.2|34458.2|34480.7|34465.7|34473.2|34458.2|19
1711368000000|2024-03-25 12:00:00|34475.7|34460.7|34480.7|34465.7|34485.7|34470.7|34470.7|34455.7|45
1711368300000|2024-03-25 12:05:00|34483.2|34468.2|34468.2|34453.2|34485.7|34470.7|34465.7|34450.7|34
1711368600000|2024-03-25 12:10:00|34470.7|34455.7|34490.7|34475.7|34495.7|34480.7|34468.2|34453.2|57
1711368900000|2024-03-25 12:15:00|34493.2|34478.2|34505.7|34490.7|34510.7|34495.7|34490.7|34475.7|81
1711369200000|2024-03-25 12:20:00|34503.2|34488.2|34515.7|34500.7|34518.2|34503.2|34503.2|34488.2|52
1711369500000|2024-03-25 12:25:00|34510.7|34495.7|34495.7|34480.7|34515.7|34500.7|34493.2|34478.2|56
1711369800000|2024-03-25 12:30:00|34498.2|34483.2|34498.2|34483.2|34510.7|34495.7|34495.7|34480.7|37
1711370100000|2024-03-25 12:35:00|34495.7|34480.7|34485.7|34470.7|34495.7|34480.7|34475.7|34460.7|44
1711370400000|2024-03-25 12:40:00|34488.2|34473.2|34490.7|34475.7|34490.7|34475.7|34485.7|34470.7|20
1711370700000|2024-03-25 12:45:00|34488.2|34473.2|34485.7|34470.7|34490.7|34475.7|34480.7|34465.7|31
1711371000000|2024-03-25 12:50:00|34488.2|34473.2|34475.7|34460.7|34495.7|34480.7|34475.7|34460.7|71
1711371300000|2024-03-25 12:55:00|34478.2|34463.2|34475.7|34460.7|34480.7|34465.7|34465.7|34450.7|49
1711371600000|2024-03-25 13:00:00|34480.7|34465.7|34485.7|34470.7|34490.7|34475.7|34478.2|34463.2|44
1711371900000|2024-03-25 13:05:00|34480.7|34465.7|34475.7|34460.7|34485.7|34470.7|34475.7|34460.7|54
1711372200000|2024-03-25 13:10:00|34478.2|34463.2|34483.2|34468.2|34485.7|34470.7|34475.7|34460.7|40
1711372500000|2024-03-25 13:15:00|34480.7|34465.7|34488.2|34473.2|34490.7|34475.7|34475.7|34460.7|33
1711372800000|2024-03-25 13:20:00|34485.7|34470.7|34488.2|34473.2|34495.7|34480.7|34485.7|34470.7|41
1711373100000|2024-03-25 13:25:00|34490.7|34475.7|34493.2|34478.2|34495.7|34480.7|34485.7|34470.7|35
1711373400000|2024-03-25 13:30:00|34495.7|34480.7|34513.2|34498.2|34518.2|34503.2|34490.7|34475.7|54
1711373700000|2024-03-25 13:35:00|34510.7|34495.7|34540.7|34525.7|34540.7|34525.7|34510.7|34495.7|112
1711374000000|2024-03-25 13:40:00|34535.7|34520.7|34545.7|34530.7|34555.7|34540.7|34525.7|34510.7|181
1711374300000|2024-03-25 13:45:00|34548.2|34533.2|34543.2|34528.2|34555.7|34540.7|34540.7|34525.7|47
1711374600000|2024-03-25 13:50:00|34540.7|34525.7|34540.7|34525.7|34550.7|34535.7|34535.7|34520.7|66
1711374900000|2024-03-25 13:55:00|34538.2|34523.2|34549|34534|34549|34534|34534.5|34519.5|89
1711375200000|2024-03-25 14:00:00|34548.5|34533.5|34574|34559|34577.5|34562.5|34548.5|34533.5|133
1711375500000|2024-03-25 14:05:00|34571.5|34556.5|34594.9|34579.9|34599.9|34584.9|34560.4|34545.4|169
1711375800000|2024-03-25 14:10:00|34599.9|34584.9|34609.9|34594.9|34612.4|34597.4|34599.9|34584.9|121
1711376100000|2024-03-25 14:15:00|34612.4|34597.4|34614.9|34599.9|34629.9|34614.9|34607.4|34592.4|206
1711376400000|2024-03-25 14:20:00|34617.4|34602.4|34624.9|34609.9|34632.4|34617.4|34614.9|34599.9|104
1711376700000|2024-03-25 14:25:00|34629.9|34614.9|34669.9|34654.9|34674.9|34659.9|34629.9|34614.9|203
1711377000000|2024-03-25 14:30:00|34667.4|34652.4|34657.4|34642.4|34667.4|34652.4|34642.4|34627.4|128
1711377300000|2024-03-25 14:35:00|34654.9|34639.9|34654.9|34639.9|34657.4|34642.4|34627.4|34612.4|97
1711377600000|2024-03-25 14:40:00|34652.4|34637.4|34652.4|34637.4|34654.9|34639.9|34637.4|34622.4|91
1711377900000|2024-03-25 14:45:00|34649.9|34634.9|34644.9|34629.9|34654.9|34639.9|34639.9|34624.9|65
1711378200000|2024-03-25 14:50:00|34647.4|34632.4|34642.4|34627.4|34649.9|34634.9|34637.4|34622.4|329
1711378500000|2024-03-25 14:55:00|34639.9|34624.9|34659.9|34644.9|34659.9|34644.9|34639.9|34624.9|237
1711378800000|2024-03-25 15:00:00|34654.9|34639.9|34652.4|34637.4|34657.4|34642.4|34639.9|34624.9|100
1711379100000|2024-03-25 15:05:00|34654.9|34639.9|34654.9|34639.9|34659.9|34644.9|34649.9|34634.9|64
1711379400000|2024-03-25 15:10:00|34650.9|34635.9|34650.9|34635.9|34655.9|34640.9|34645.9|34630.9|88
1711379700000|2024-03-25 15:15:00|34645.9|34630.9|34650.9|34635.9|34655.9|34640.9|34640.9|34625.9|70
1711380000000|2024-03-25 15:20:00|34648.4|34633.4|34645.9|34630.9|34650.9|34635.9|34645.9|34630.9|50
1711380300000|2024-03-25 15:25:00|34648.4|34633.4|34655.9|34640.9|34660.9|34645.9|34645.9|34630.9|84
1711380600000|2024-03-25 15:30:00|34658.4|34643.4|34655.9|34640.9|34660.9|34645.9|34650.9|34635.9|73
1711380900000|2024-03-25 15:35:00|34660.9|34645.9|34665.9|34650.9|34665.9|34650.9|34653.4|34638.4|105
1711381200000|2024-03-25 15:40:00|34668.4|34653.4|34655.9|34640.9|34668.4|34653.4|34645.9|34630.9|84
1711381500000|2024-03-25 15:45:00|34653.4|34638.4|34640.9|34625.9|34655.9|34640.9|34640.9|34625.9|98
1711381800000|2024-03-25 15:50:00|34635.9|34620.9|34625.9|34610.9|34640.9|34625.9|34620.9|34605.9|130
1711382100000|2024-03-25 15:55:00|34630.9|34615.9|34640.9|34625.9|34645.9|34630.9|34630.9|34615.9|99
1711382400000|2024-03-25 16:00:00|34638.4|34623.4|34635.9|34620.9|34640.9|34625.9|34625.9|34610.9|123
1711382700000|2024-03-25 16:05:00|34638.4|34623.4|34633.4|34618.4|34640.9|34625.9|34630.9|34615.9|93
1711383000000|2024-03-25 16:10:00|34635.9|34620.9|34650.9|34635.9|34650.9|34635.9|34630.9|34615.9|97
1711383300000|2024-03-25 16:15:00|34645.9|34630.9|34655.9|34640.9|34655.9|34640.9|34645.9|34630.9|111
1711383600000|2024-03-25 16:20:00|34653.4|34638.4|34660.9|34645.9|34660.9|34645.9|34650.9|34635.9|160
1711383900000|2024-03-25 16:25:00|34655.9|34640.9|34655.9|34640.9|34660.9|34645.9|34645.9|34630.9|294
1711384200000|2024-03-25 16:30:00|34660.9|34645.9|34650.9|34635.9|34665.9|34650.9|34650.9|34635.9|273
1711384500000|2024-03-25 16:35:00|34645.9|34630.9|34660.9|34645.9|34665.9|34650.9|34643.4|34628.4|139
1711384800000|2024-03-25 16:40:00|34655.9|34640.9|34658.4|34643.4|34665.9|34650.9|34650.9|34635.9|73
1711385100000|2024-03-25 16:45:00|34655.9|34640.9|34655.9|34640.9|34658.4|34643.4|34655.9|34640.9|9
1711385400000|2024-03-25 16:50:00|34658.4|34638.4|34658.4|34638.4|34658.4|34638.4|34653.4|34628.4|9
1711385700000|2024-03-25 16:55:00|34653.4|34633.4|34653.4|34633.4|34658.4|34638.4|34653.4|34633.4|3
1711386000000|2024-03-25 17:00:00|34658.4|34638.4|34653.4|34628.4|34658.4|34638.4|34648.4|34628.4|15
1711386300000|2024-03-25 17:05:00|34648.4|34633.4|34648.4|34628.4|34653.4|34633.4|34648.4|34628.4|3
1711386600000|2024-03-25 17:10:00|34643.4|34623.4|34648.4|34628.4|34648.4|34628.4|34638.4|34618.4|10
1711386900000|2024-03-25 17:15:00|34653.4|34633.4|34653.4|34628.4|34653.4|34633.4|34648.4|34628.4|0
1711387200000|2024-03-25 17:20:00|34648.4|34623.4|34653.4|34628.4|34653.4|34633.4|34643.4|34623.4|4
1711387500000|2024-03-25 17:25:00|34658.4|34633.4|34653.4|34633.4|34658.4|34638.4|34653.4|34628.4|5
1711387800000|2024-03-25 17:30:00||34628.4||34633.4||34633.4||34628.4|0
1711388100000|2024-03-25 17:35:00|34658.4|34628.4|34653.4|34633.4|34658.4|34633.4|34653.4|34628.4|3
1711388400000|2024-03-25 17:40:00|34658.4|34638.4|34653.4|34628.4|34658.4|34638.4|34653.4|34628.4|9
1711388700000|2024-03-25 17:45:00|34648.4|34633.4|34648.4|34628.4|34648.4|34633.4|34648.4|34628.4|5
1711389000000|2024-03-25 17:50:00|34653.4||34653.4||34653.4||34648.4||3
1711389300000|2024-03-25 17:55:00|34658.4|34633.4|34658.4|34638.4|34658.4|34638.4|34658.4|34628.4|1
1711389600000|2024-03-25 18:00:00|34653.4|34633.4|34653.4|34633.4|34658.4|34638.4|34653.4|34633.4|4
1711389900000|2024-03-25 18:05:00|34658.4|34638.4|34658.4|34633.4|34658.4|34638.4|34653.4|34633.4|2
1711390200000|2024-03-25 18:10:00|34663.4|34638.4|34663.4|34643.4|34663.4|34643.4|34663.4|34638.4|11
1711390500000|2024-03-25 18:15:00|34668.4|34638.4|34678.4|34658.4|34678.4|34658.4|34663.4|34638.4|11
1711390800000|2024-03-25 18:20:00|34673.4|34653.4|34673.4|34653.4|34678.4|34658.4|34668.4|34648.4|30
1711391100000|2024-03-25 18:25:00|34678.4|34658.4|34683.4|34658.4|34683.4|34658.4|34673.4|34653.4|15
1711391400000|2024-03-25 18:30:00|34678.4|34653.4|34673.4|34653.4|34678.4|34653.4|34668.4|34648.4|7
1711391700000|2024-03-25 18:35:00|34678.4|34648.4|34683.4|34658.4|34683.4|34663.4|34678.4|34648.4|9
1711392000000|2024-03-25 18:40:00|34678.4|34663.4|34668.4|34648.4|34678.4|34663.4|34668.4|34648.4|25
1711392300000|2024-03-25 18:45:00|34673.4|34653.4|34668.4|34648.4|34673.4|34653.4|34668.4|34648.4|7
1711392600000|2024-03-25 18:50:00|34663.4|34643.4|34668.4|34643.4|34668.4|34648.4|34663.4|34643.4|8
1711392900000|2024-03-25 18:55:00|34673.4|34648.4|34658.4|34638.4|34673.4|34648.4|34658.4|34638.4|30
1711393200000|2024-03-25 19:00:00|34653.4|34633.4|34653.4|34633.4|34658.4|34638.4|34653.4|34628.4|5
1711393500000|2024-03-25 19:05:00|34658.4|34638.4|34648.4|34628.4|34658.4|34638.4|34648.4|34628.4|5
1711393800000|2024-03-25 19:10:00|34653.4|34633.4|34653.4|34633.4|34653.4|34633.4|34648.4|34628.4|12
1711394100000|2024-03-25 19:15:00|34658.4|34638.4|34658.4|34638.4|34663.4|34643.4|34653.4|34638.4|27
1711394400000|2024-03-25 19:20:00|34653.4|34633.4|34653.4|34633.4|34658.4|34638.4|34648.4|34628.4|9
1711394700000|2024-03-25 19:25:00|34658.4|34638.4|34648.4|34633.4|34658.4|34638.4|34648.4|34628.4|5
1711395000000|2024-03-25 19:30:00|34645.9|34630.9|34653.4|34638.4|34658.4|34643.4|34645.9|34630.9|5
1711395300000|2024-03-25 19:35:00|34655.9|34640.9|34648.4|34633.4|34655.9|34640.9|34648.4|34633.4|4
1711395600000|2024-03-25 19:40:00|34650.9|34635.9|34658.4|34643.4|34663.4|34648.4|34650.9|34635.9|3
1711395900000|2024-03-25 19:45:00|34655.9|34640.9|34648.4|34633.4|34655.9|34640.9|34645.9|34630.9|7
1711396200000|2024-03-25 19:50:00|34645.9|34630.9|34633.4|34618.4|34645.9|34630.9|34630.9|34615.9|32
1711396500000|2024-03-25 19:55:00|34635.9|34620.9|34628.4|34613.4|34635.9|34620.9|34620.9|34605.9|30
1711396800000|2024-03-25 20:00:00|34630.9|34615.9|34635.9|34620.9|34638.4|34623.4|34628.4|34613.4|8
1711397100000|2024-03-25 20:05:00|34633.4|34618.4|34638.4|34623.4|34638.4|34623.4|34630.9|34615.9|20
1711397400000|2024-03-25 20:10:00|34635.9|34620.9|34638.4|34623.4|34640.9|34625.9|34633.4|34618.4|17
1711397700000|2024-03-25 20:15:00|34640.9|34625.9|34640.9|34625.9|34640.9|34625.9|34638.4|34623.4|3
1711398000000|2024-03-25 20:20:00|34638.4|34623.4|34640.9|34625.9|34640.9|34625.9|34633.4|34618.4|11
1711398300000|2024-03-25 20:25:00|34643.4|34628.4|34643.4|34628.4|34645.9|34630.9|34643.4|34628.4|5
1711398600000|2024-03-25 20:30:00|34645.9|34630.9|34653.4|34638.4|34663.4|34648.4|34643.4|34628.4|87
1711398900000|2024-03-25 20:35:00|34658.4|34643.4|34660.9|34645.9|34663.4|34648.4|34658.4|34643.4|16
1711399200000|2024-03-25 20:40:00|34658.4|34643.4|34653.4|34638.4|34658.4|34643.4|34648.4|34633.4|7
1711399500000|2024-03-25 20:45:00|34650.9|34635.9|34650.9|34635.9|34650.9|34635.9|34648.4|34633.4|1
1711399800000|2024-03-25 20:50:00|34648.4|34633.4|34648.4|34633.4|34655.9|34640.9|34645.9|34630.9|4
1711400100000|2024-03-25 20:55:00|34650.9|34635.9|34673.4|34658.4|34675.9|34660.9|34650.9|34635.9|39
1711400400000|2024-03-25 21:00:00|34672.1|34633.4|34670.7|34630.7|34672.1|34633.4|34670.1|34630.1|0
1711400700000|2024-03-25 21:05:00|34670.1|34630.1|34669.4|34629.4|34670.1|34630.1|34669.4|34629.4|0
1711401000000|2024-03-25 21:10:00|34668.7|34628.7|34670.1|34630.1|34670.1|34630.1|34668|34628|0
1711401300000|2024-03-25 21:15:00|34670|34630|34670.1|34630.1|34670.1|34630.1|34668|34628|0
1711401600000|2024-03-25 21:20:00|34669.2|34629.2|34668.5|34628.5|34669.9|34629.9|34667.2|34627.2|0
1711401900000|2024-03-25 21:25:00|34669.2|34629.2|34669.7|34629.7|34669.7|34629.7|34669|34629|0
1711402200000|2024-03-25 21:30:00|34670.4|34630.4|34669.7|34629.7|34670.4|34630.4|34669.7|34629.7|0
1711402500000|2024-03-25 21:35:00|34670.4|34630.4|34669.7|34629.7|34670.4|34630.4|34669.7|34629.7|0
1711402800000|2024-03-25 21:40:00|34669|34629|34669.7|34629.7|34669.7|34629.7|34669|34629|0
1711403100000|2024-03-25 21:45:00|34670.4|34630.4|34671|34631|34671|34631|34670.4|34630.4|0
1711403400000|2024-03-25 21:50:00|34670.4|34630.4|34670.4|34630.4|34671|34631|34670.4|34630.4|0
1711403700000|2024-03-25 21:55:00|34671|34631|34671.7|34631.7|34672.4|34632.4|34670.4|34630.4|0
1711404000000|2024-03-25 22:00:00|34671.8|34631.8|34684|34644|34684.7|34644.7|34671.8|34631.8|0
1711404300000|2024-03-25 22:05:00|34684.7|34644.7|34688.1|34648.1|34688.1|34648.1|34682.7|34642.7|0
1711404600000|2024-03-25 22:10:00|34689.5|34649.5|34690.8|34650.8|34694.2|34654.2|34688.1|34648.1|0
1711404900000|2024-03-25 22:15:00|34690.9|34650.9|34692.9|34652.9|34694.2|34654.2|34689.5|34649.5|0
1711405200000|2024-03-25 22:20:00|34692.8|34652.8|34698.4|34658.4|34698.4|34658.4|34690.8|34650.8|0
1711405500000|2024-03-25 22:25:00|34698.3|34658.3|34693.6|34653.6|34698.4|34658.4|34693.6|34653.6|0
1711405800000|2024-03-25 22:30:00|34693|34653|34689.6|34649.6|34693.6|34653.6|34689.6|34649.6|0
1711406100000|2024-03-25 22:35:00|34689.5|34649.5|34693|34653|34693|34653|34686.2|34646.2|0
1711406400000|2024-03-25 22:40:00|34692.9|34652.9|34689.6|34649.6|34692.9|34652.9|34689.6|34649.6|0
1711406700000|2024-03-25 22:45:00|34688.1|34648.1|34688.8|34648.8|34690.2|34650.2|34686.8|34646.8|0
1711407000000|2024-03-25 22:50:00|34688.9|34648.9|34688.8|34648.8|34690.2|34650.2|34686.8|34646.8|0
1711407300000|2024-03-25 22:55:00|34688.1|34648.1|34685.4|34645.4|34688.1|34648.1|34685.4|34645.4|0
1711407600000|2024-03-25 23:00:00|34685.5|34645.5|34688.8|34648.8|34690.2|34650.2|34685.5|34645.5|0
1711407900000|2024-03-25 23:05:00|34688.9|34648.9|34688.8|34648.8|34689.5|34649.5|34686.8|34646.8|0
1711408200000|2024-03-25 23:10:00|34688.9|34648.9|34684|34644|34690.2|34650.2|34679.3|34639.3|0
1711408500000|2024-03-25 23:15:00|34684.1|34644.1|34682|34642|34685.4|34645.4|34682|34642|0
1711408800000|2024-03-25 23:20:00|34682.7|34642.7|34680.6|34640.6|34684|34644|34679.3|34639.3|0
1711409100000|2024-03-25 23:25:00|34680.7|34640.7|34686.8|34646.8|34686.8|34646.8|34680.6|34640.6|0
1711409400000|2024-03-25 23:30:00|34686.7|34646.7|34688.8|34648.8|34690.2|34650.2|34685.4|34645.4|0
1711409700000|2024-03-25 23:35:00|34688.1|34648.1|34690.2|34650.2|34692.2|34652.2|34686.8|34646.8|0
1711410000000|2024-03-25 23:40:00|34690.9|34650.9|34693.6|34653.6|34693.6|34653.6|34690.2|34650.2|0
1711410300000|2024-03-25 23:45:00|34693.7|34653.7|34693.6|34653.6|34697|34657|34693.6|34653.6|0
1711410600000|2024-03-25 23:50:00|34694.3|34654.3|34699.8|34659.8|34699.8|34659.8|34694.3|34654.3|0
1711410900000|2024-03-25 23:55:00|34699.7|34659.7|34695|34655|34699.8|34659.8|34695|34655|0
1711411200000|2024-03-26 00:00:00|34694.9|34654.9|34697|34657|34697|34657|34690.2|34650.2|0
1711411500000|2024-03-26 00:05:00|34695.7|34655.7|34699.8|34659.8|34699.8|34659.8|34695|34655|0
1711411800000|2024-03-26 00:10:00|34701.8|34661.8|34697.9|34657.9|34703.2|34663.2|34695.2|34655.2|0
1711412100000|2024-03-26 00:15:00|34698|34658|34710.5|34670.5|34710.6|34670.6|34698|34658|0
1711412400000|2024-03-26 00:20:00|34703.9|34663.9|34703.9|34663.9|34703.9|34663.9|34703.8|34663.8|0
1711412700000|2024-03-26 00:25:00|34710.5|34670.5|34710.6|34670.6|34710.6|34670.6|34710.5|34670.5|0
1711413000000|2024-03-26 00:30:00|34710.5|34670.5|34710.6|34670.6|34710.6|34670.6|34710.5|34670.5|0
1711413300000|2024-03-26 00:35:00|34717.2|34677.2|34718.3|34678.3|34725|34685|34717.2|34677.2|0
1711413600000|2024-03-26 00:40:00|34718.4|34678.4|34725|34685|34725.1|34685.1|34718.3|34678.3|0
1711413900000|2024-03-26 00:45:00|34725.1|34685.1|34731.8|34691.8|34731.9|34691.9|34725|34685|0
1711414200000|2024-03-26 00:50:00|34731.7|34691.7|34731.7|34691.7|34731.8|34691.8|34725.1|34685.1|0
1711414500000|2024-03-26 00:55:00|34731.8|34691.8|34725.2|34685.2|34731.8|34691.8|34718.5|34678.5|0
1711414800000|2024-03-26 01:00:00|34718.6|34678.6|34725.3|34685.3|34725.3|34685.3|34718.5|34678.5|0
1711415100000|2024-03-26 01:05:00|34725.2|34685.2|34725.3|34685.3|34725.3|34685.3|34725.2|34685.2|0
1711415400000|2024-03-26 01:10:00|34725.4|34685.4|34732|34692|34732|34692|34725.4|34685.4|0
1711415700000|2024-03-26 01:15:00|34738.6|34698.6|34738.6|34698.6|34745.2|34705.2|34738.6|34698.6|0
1711416000000|2024-03-26 01:20:00|34732|34692|34731.7|34691.7|34738.6|34698.6|34725.2|34685.2|0
1711416300000|2024-03-26 01:25:00|34725.1|34685.1|34731.8|34691.8|34731.8|34691.8|34725|34685|0
1711416600000|2024-03-26 01:30:00|34731.7|34691.7|34725.1|34685.1|34731.8|34691.8|34718.4|34678.4|0
1711416900000|2024-03-26 01:35:00|34725.2|34685.2|34731.8|34691.8|34738.5|34698.5|34725.1|34685.1|0
1711417200000|2024-03-26 01:40:00|34725.2|34685.2|34725.2|34685.2|34731.8|34691.8|34718.5|34678.5|0
1711417500000|2024-03-26 01:45:00|34731.8|34691.8|34718.4|34678.4|34731.8|34691.8|34718.4|34678.4|0
1711417800000|2024-03-26 01:50:00|34718.5|34678.5|34725.1|34685.1|34725.1|34685.1|34718.4|34678.4|0
1711418100000|2024-03-26 01:55:00|34721.8|34681.8|34718.4|34678.4|34721.8|34681.8|34718.4|34678.4|0
1711418400000|2024-03-26 02:00:00|34717.8|34677.8|34717.9|34677.9|34718|34678|34717.8|34677.8|0
1711418700000|2024-03-26 02:05:00|34717.8|34677.8|34711.3|34671.3|34717.9|34677.9|34711.2|34671.2|0
1711419000000|2024-03-26 02:10:00|34717.9|34677.9|34717.8|34677.8|34717.9|34677.9|34711.2|34671.2|0
1711419300000|2024-03-26 02:15:00|34716.6|34676.6|34716.7|34676.7|34716.8|34676.8|34716.6|34676.6|0
1711419900000|2024-03-26 02:25:00|34716.8|34676.8|34716.8|34676.8|34716.8|34676.8|34716.7|34676.7|0
1711420200000|2024-03-26 02:30:00|34723.4|34683.4|34723.5|34683.5|34723.5|34683.5|34723.4|34683.4|0
1711420500000|2024-03-26 02:35:00|34723.6|34683.6|34723.5|34683.5|34723.6|34683.6|34723.5|34683.5|0
1711420800000|2024-03-26 02:40:00|34723.4|34683.4|34710.1|34670.1|34723.5|34683.5|34710.1|34670.1|0
1711421100000|2024-03-26 02:45:00|34710.2|34670.2|34710.1|34670.1|34716.9|34676.9|34710.1|34670.1|0
1711421400000|2024-03-26 02:50:00|34710.2|34670.2|34710.1|34670.1|34710.2|34670.2|34710.1|34670.1|0
1711421700000|2024-03-26 02:55:00|34703.4|34663.4|34703.3|34663.3|34703.4|34663.4|34703.3|34663.3|0
1711422000000|2024-03-26 03:00:00|34703.4|34663.4|34703.4|34663.4|34703.4|34663.4|34696.7|34656.7|0
1711422300000|2024-03-26 03:05:00|34696.8|34656.8|34703.5|34663.5|34703.5|34663.5|34696.7|34656.7|0
1711422600000|2024-03-26 03:10:00|34696.9|34656.9|34690.1|34650.1|34696.9|34656.9|34690.1|34650.1|0
1711422900000|2024-03-26 03:15:00|34690.2|34650.2|34690.3|34650.3|34690.3|34650.3|34690.1|34650.1|0
1711423200000|2024-03-26 03:20:00|34690.2|34650.2|34683.6|34643.6|34690.3|34650.3|34683.6|34643.6|0
1711423500000|2024-03-26 03:25:00|34683.7|34643.7|34690.3|34650.3|34690.3|34650.3|34683.7|34643.7|0
1711423800000|2024-03-26 03:30:00|34690.4|34650.4|34683.6|34643.6|34690.4|34650.4|34683.6|34643.6|0
1711424100000|2024-03-26 03:35:00|34683.5|34643.5|34676.8|34636.8|34683.5|34643.5|34676.8|34636.8|0
1711424400000|2024-03-26 03:40:00|34676.7|34636.7|34663.2|34623.2|34676.7|34636.7|34656.5|34616.5|0
1711424700000|2024-03-26 03:45:00|34663.1|34623.1|34670|34630|34670|34630|34663.1|34623.1|0
1711425000000|2024-03-26 03:50:00|34669.9|34629.9|34669.9|34629.9|34670|34630|34663.2|34623.2|0
1711425300000|2024-03-26 03:55:00|34663.3|34623.3|34669.9|34629.9|34670|34630|34663.2|34623.2|0
1711425600000|2024-03-26 04:00:00|34670|34630|34670|34630|34670.1|34630.1|34670|34630|0
1711425900000|2024-03-26 04:05:00|34670.1|34630.1|34676.7|34636.7|34676.8|34636.8|34670|34630|0
1711426200000|2024-03-26 04:10:00|34676.8|34636.8|34676.7|34636.7|34676.8|34636.8|34676.7|34636.7|0
1711426500000|2024-03-26 04:15:00|34676.8|34636.8|34676.8|34636.8|34676.9|34636.9|34676.7|34636.7|0
1711426800000|2024-03-26 04:20:00|34676.9|34636.9|34676.8|34636.8|34676.9|34636.9|34676.7|34636.7|0
1711427100000|2024-03-26 04:25:00|34683.4|34643.4|34683.5|34643.5|34683.5|34643.5|34683.4|34643.4|0
1711427400000|2024-03-26 04:30:00|34683.6|34643.6|34686.9|34646.9|34690.2|34650.2|34683.5|34643.5|0
1711427700000|2024-03-26 04:35:00|34683.6|34643.6|34696.8|34656.8|34696.8|34656.8|34683.5|34643.5|0
1711428000000|2024-03-26 04:40:00|34690.2|34650.2|34690.1|34650.1|34690.2|34650.2|34690.1|34650.1|0
1711428300000|2024-03-26 04:45:00|34690.2|34650.2|34690.2|34650.2|34690.2|34650.2|34690.1|34650.1|0
1711428600000|2024-03-26 04:50:00|34683.6|34643.6|34683.5|34643.5|34690.2|34650.2|34683.5|34643.5|0
1711428900000|2024-03-26 04:55:00|34690.1|34650.1|34683.4|34643.4|34690.2|34650.2|34683.4|34643.4|0
1711429200000|2024-03-26 05:00:00|34683.5|34643.5|34683.4|34643.4|34683.5|34643.5|34683.3|34643.3|0
1711429500000|2024-03-26 05:05:00|34683.5|34643.5|34696.9|34656.9|34696.9|34656.9|34683.5|34643.5|0
1711429800000|2024-03-26 05:10:00|34697|34657|34696.9|34656.9|34697|34657|34696.8|34656.8|0
1711430100000|2024-03-26 05:15:00|34690.3|34650.3|34696.9|34656.9|34696.9|34656.9|34690.3|34650.3|0
1711430400000|2024-03-26 05:20:00|34697|34657|34703.6|34663.6|34703.7|34663.7|34696.9|34656.9|0
1711430700000|2024-03-26 05:25:00|34696.9|34656.9|34703.8|34663.8|34703.8|34663.8|34696.9|34656.9|0
1711431000000|2024-03-26 05:30:00|34703.9|34663.9|34710.5|34670.5|34710.5|34670.5|34703.9|34663.9|0
1711431300000|2024-03-26 05:35:00|34710.4|34670.4|34723.7|34683.7|34723.7|34683.7|34707.1|34667.1|0
1711431600000|2024-03-26 05:40:00|34723.8|34683.8|34723.8|34683.8|34730.4|34690.4|34723.7|34683.7|0
1711432200000|2024-03-26 05:50:00|34717.1|34677.1|34717.2|34677.2|34717.2|34677.2|34710.5|34670.5|0
1711432500000|2024-03-26 05:55:00|34717.1|34677.1|34723.8|34683.8|34723.8|34683.8|34717.1|34677.1|0
1711432800000|2024-03-26 06:00:00|34723.7|34683.7|34710.4|34670.4|34723.8|34683.8|34703.7|34663.7|0
1711433100000|2024-03-26 06:05:00|34710.3|34670.3|34710.3|34670.3|34710.4|34670.4|34703.7|34663.7|0
1711433400000|2024-03-26 06:10:00|34710.4|34670.4|34710.4|34670.4|34710.4|34670.4|34703.7|34663.7|0
1711433700000|2024-03-26 06:15:00|34710.3|34670.3|34710.4|34670.4|34710.4|34670.4|34710.3|34670.3|0
1711434300000|2024-03-26 06:25:00|34703.8|34663.8|34710.4|34670.4|34710.4|34670.4|34703.8|34663.8|0
1711434600000|2024-03-26 06:30:00|34710.5|34670.5|34723.7|34683.7|34723.9|34683.9|34710.5|34670.5|0
1711434900000|2024-03-26 06:35:00|34723.8|34683.8|34723.9|34683.9|34730.5|34690.5|34723.7|34683.7|0
1711435200000|2024-03-26 06:40:00|34730.5|34690.5|34728.2|34688.2|34730.5|34690.5|34723.8|34683.8|0
1711435500000|2024-03-26 06:45:00|34728.3|34688.3|34728.4|34688.4|34728.4|34688.4|34721.7|34681.7|0
1711435800000|2024-03-26 06:50:00|34728.5|34688.5|34735.2|34695.2|34735.3|34695.3|34728.5|34688.5|0
1711436100000|2024-03-26 06:55:00|34735.3|34695.3|34738.7|34698.7|34748.8|34708.8|34735.3|34695.3|0
1711436400000|2024-03-26 07:00:00|34735.4|34695.4|34712.2|34697.2|34749|34709|34699.7|34684.7|36
1711436700000|2024-03-26 07:05:00|34709.7|34694.7|34699.7|34684.7|34714.7|34699.7|34697.2|34682.2|28
1711437000000|2024-03-26 07:10:00|34702.2|34687.2|34699.7|34684.7|34704.7|34689.7|34694.7|34679.7|10
1711437300000|2024-03-26 07:15:00|34704.7|34689.7|34684.7|34669.7|34704.7|34689.7|34682.2|34667.2|21
1711437600000|2024-03-26 07:20:00|34682.2|34667.2|34664.7|34649.7|34684.7|34669.7|34657.2|34642.2|18
1711437900000|2024-03-26 07:25:00|34669.7|34654.7|34682.2|34667.2|34689.7|34674.7|34667.2|34652.2|13
1711438200000|2024-03-26 07:30:00|34684.7|34669.7|34667.2|34652.2|34687.2|34672.2|34667.2|34652.2|6
1711438500000|2024-03-26 07:35:00|34664.7|34649.7|34669.7|34654.7|34674.7|34659.7|34664.7|34649.7|4
1711438800000|2024-03-26 07:40:00|34662.2|34647.2|34662.2|34647.2|34667.2|34652.2|34659.7|34644.7|9
1711439100000|2024-03-26 07:45:00|34659.7|34644.7|34662.2|34647.2|34664.7|34649.7|34657.2|34642.2|12
1711439400000|2024-03-26 07:50:00|34659.7|34644.7|34664.7|34649.7|34667.2|34652.2|34654.7|34639.7|9
1711439700000|2024-03-26 07:55:00|34662.2|34647.2|34667.2|34652.2|34667.2|34652.2|34654.7|34639.7|26
1711440000000|2024-03-26 08:00:00|34664.7|34649.7|34659.7|34644.7|34674.7|34659.7|34649.7|34634.7|296
1711440300000|2024-03-26 08:05:00|34662.2|34647.2|34684.7|34669.7|34692.2|34677.2|34659.7|34644.7|145
1711440600000|2024-03-26 08:10:00|34682.2|34667.2|34684.7|34669.7|34697.2|34682.2|34669.7|34654.7|109
1711440900000|2024-03-26 08:15:00|34687.2|34672.2|34704.7|34689.7|34714.7|34699.7|34687.2|34672.2|86
1711441200000|2024-03-26 08:20:00|34702.2|34687.2|34679.7|34664.7|34709.7|34694.7|34674.7|34659.7|176
1711441500000|2024-03-26 08:25:00|34677.2|34662.2|34689.7|34674.7|34694.7|34679.7|34674.7|34659.7|50
1711441800000|2024-03-26 08:30:00|34692.2|34677.2|34694.7|34679.7|34709.7|34694.7|34689.7|34674.7|106
1711442100000|2024-03-26 08:35:00|34697.2|34682.2|34699.7|34684.7|34699.7|34684.7|34684.7|34669.7|119
1711442400000|2024-03-26 08:40:00|34697.2|34682.2|34710.5|34695.5|34715.5|34700.5|34694.7|34679.7|91
1711442700000|2024-03-26 08:45:00|34713|34698|34718|34703|34720.5|34705.5|34705.5|34690.5|97
1711443000000|2024-03-26 08:50:00|34720.5|34705.5|34743|34728|34760.5|34745.5|34715.5|34700.5|189
1711443300000|2024-03-26 08:55:00|34740.5|34725.5|34723|34708|34740.5|34725.5|34715.5|34700.5|91
1711443600000|2024-03-26 09:00:00|34725.5|34710.5|34715.5|34700.5|34730.5|34715.5|34710.5|34695.5|61
1711443900000|2024-03-26 09:05:00|34710.5|34695.5|34728|34713|34730.5|34715.5|34710.5|34695.5|80
1711444200000|2024-03-26 09:10:00|34730.5|34715.5|34700.5|34685.5|34735.5|34720.5|34695.5|34680.5|132
1711444500000|2024-03-26 09:15:00|34698|34683|34715.5|34700.5|34715.5|34700.5|34690.5|34675.5|94
1711444800000|2024-03-26 09:20:00|34718|34703|34735.5|34720.5|34748|34733|34710.5|34695.5|106
1711445100000|2024-03-26 09:25:00|34738|34723|34740.5|34725.5|34745.5|34730.5|34735.5|34720.5|43
1711445400000|2024-03-26 09:30:00|34743|34728|34750.5|34735.5|34755.5|34740.5|34743|34728|105
1711445700000|2024-03-26 09:35:00|34748|34733|34743|34728|34755.5|34740.5|34740.5|34725.5|75
1711446000000|2024-03-26 09:40:00|34740.5|34725.5|34740.5|34725.5|34745.5|34730.5|34735.5|34720.5|43
1711446300000|2024-03-26 09:45:00|34743|34728|34748|34733|34750.5|34735.5|34740.5|34725.5|47
1711446600000|2024-03-26 09:50:00|34745.5|34730.5|34758|34743|34758|34743|34745.5|34730.5|45
1711446900000|2024-03-26 09:55:00|34760.5|34745.5|34773|34758|34775.5|34760.5|34758|34743|90
1711447200000|2024-03-26 10:00:00|34775.5|34760.5|34790.5|34775.5|34800.5|34785.5|34775.5|34760.5|218
1711447500000|2024-03-26 10:05:00|34788|34773|34775.5|34760.5|34790.5|34775.5|34770.5|34755.5|91
1711447800000|2024-03-26 10:10:00|34778|34763|34780.5|34765.5|34805.5|34790.5|34775.5|34760.5|98
1711448100000|2024-03-26 10:15:00|34778|34763|34775.5|34760.5|34785.5|34770.5|34770.5|34755.5|42
1711448400000|2024-03-26 10:20:00|34770.5|34755.5|34780.5|34765.5|34780.5|34765.5|34770.5|34755.5|35
1711448700000|2024-03-26 10:25:00|34778|34763|34770.5|34755.5|34780.5|34765.5|34768|34753|38
1711449000000|2024-03-26 10:30:00|34768|34753|34773|34758|34773|34758|34763|34748|56
1711449300000|2024-03-26 10:35:00|34770.5|34755.5|34765.5|34750.5|34775.5|34760.5|34765.5|34750.5|40
1711449600000|2024-03-26 10:40:00|34760.5|34745.5|34760.5|34745.5|34770.5|34755.5|34755.5|34740.5|55
1711449900000|2024-03-26 10:45:00|34758|34743|34760.5|34745.5|34770.5|34755.5|34758|34743|36
1711450200000|2024-03-26 10:50:00|34763|34748|34760.5|34745.5|34770.5|34755.5|34760.5|34745.5|32
1711450500000|2024-03-26 10:55:00|34758|34743|34760.5|34745.5|34770.5|34755.5|34755.5|34740.5|37
1711450800000|2024-03-26 11:00:00|34755.5|34740.5|34765.5|34750.5|34765.5|34750.5|34753|34738|62
1711451100000|2024-03-26 11:05:00|34763|34748|34765.5|34750.5|34775.5|34760.5|34760.5|34745.5|72
1711451400000|2024-03-26 11:10:00|34763|34748|34755.5|34740.5|34765.5|34750.5|34745.5|34730.5|75
1711451700000|2024-03-26 11:15:00|34758|34743|34768|34753|34773|34758|34755.5|34740.5|23
1711452000000|2024-03-26 11:20:00|34765.5|34750.5|34770.5|34755.5|34770.5|34755.5|34765.5|34750.5|14
1711452300000|2024-03-26 11:25:00|34773|34758|34758|34743|34775.5|34760.5|34755.5|34740.5|22
1711452600000|2024-03-26 11:30:00|34755.5|34740.5|34755.5|34740.5|34765.5|34750.5|34753|34738|28
1711452900000|2024-03-26 11:35:00|34760.5|34745.5|34755.5|34740.5|34765.5|34750.5|34755.5|34740.5|19
1711453200000|2024-03-26 11:40:00|34758|34743|34755.5|34740.5|34765.5|34750.5|34753|34738|24
1711453500000|2024-03-26 11:45:00|34758|34743|34755.5|34740.5|34765.5|34750.5|34755.5|34740.5|16
1711453800000|2024-03-26 11:50:00|34758|34743|34768|34753|34770.5|34755.5|34758|34743|22
1711454100000|2024-03-26 11:55:00|34770.5|34755.5|34768|34753|34770.5|34755.5|34760.5|34745.5|29
1711454400000|2024-03-26 12:00:00|34765.5|34750.5|34765.5|34750.5|34768|34753|34755.5|34740.5|59
1711454700000|2024-03-26 12:05:00|34763|34748|34763|34748|34765.5|34750.5|34755.5|34740.5|97
1711455000000|2024-03-26 12:10:00|34765.5|34750.5|34770.5|34755.5|34775.5|34760.5|34760.5|34745.5|64
1711455300000|2024-03-26 12:15:00|34768|34753|34765.5|34750.5|34770.5|34755.5|34755.5|34740.5|87
1711455600000|2024-03-26 12:20:00|34763|34748|34765.5|34750.5|34770.5|34755.5|34755.5|34740.5|44
1711455900000|2024-03-26 12:25:00|34763|34748|34758|34743|34765.5|34750.5|34755.5|34740.5|30
1711456200000|2024-03-26 12:30:00|34755.5|34740.5|34725.5|34710.5|34758|34743|34725.5|34710.5|86
1711456500000|2024-03-26 12:35:00|34723|34708|34725.5|34710.5|34728|34713|34710.5|34695.5|40
1711456800000|2024-03-26 12:40:00|34723.1|34708.1|34713.1|34698.1|34723.1|34708.1|34703.1|34688.1|32
1711457100000|2024-03-26 12:45:00|34710.6|34695.6|34730.6|34715.6|34733.1|34718.1|34710.6|34695.6|57
1711457400000|2024-03-26 12:50:00|34733.1|34718.1|34735.6|34720.6|34743.1|34728.1|34728.1|34713.1|77
1711457700000|2024-03-26 12:55:00|34733.1|34718.1|34738.1|34723.1|34740.6|34725.6|34725.6|34710.6|12
1711458000000|2024-03-26 13:00:00|34735.6|34720.6|34738.1|34723.1|34738.1|34723.1|34733.1|34718.1|36
1711458300000|2024-03-26 13:05:00|34735.6|34720.6|34730.6|34715.6|34738.1|34723.1|34728.1|34713.1|37
1711458600000|2024-03-26 13:10:00|34728.1|34713.1|34703.1|34688.1|34728.1|34713.1|34703.1|34688.1|57
1711458900000|2024-03-26 13:15:00|34700.6|34685.6|34705.6|34690.6|34708.1|34693.1|34693.1|34678.1|59
1711459200000|2024-03-26 13:20:00|34703.1|34688.1|34703.1|34688.1|34708.1|34693.1|34693.1|34678.1|32
1711459500000|2024-03-26 13:25:00|34705.6|34690.6|34713.1|34698.1|34715.6|34700.6|34698.1|34683.1|34
1711459800000|2024-03-26 13:30:00|34710.6|34695.6|34695.6|34680.6|34713.1|34698.1|34688.1|34673.1|90
1711460100000|2024-03-26 13:35:00|34693.1|34678.1|34708.1|34693.1|34718.1|34703.1|34693.1|34678.1|49
1711460400000|2024-03-26 13:40:00|34705.6|34690.6|34708.1|34693.1|34713.1|34698.1|34698.1|34683.1|73
1711460700000|2024-03-26 13:45:00|34710.6|34695.6|34705.6|34690.6|34718.1|34703.1|34693.1|34678.1|88
1711461000000|2024-03-26 13:50:00|34703.1|34688.1|34688.1|34673.1|34713.1|34698.1|34688.1|34673.1|42
1711461300000|2024-03-26 13:55:00|34685.6|34670.6|34695.6|34680.6|34695.6|34680.6|34668.1|34653.1|100
1711461600000|2024-03-26 14:00:00|34698.1|34683.1|34733.1|34718.1|34735.6|34720.6|34688.1|34673.1|189
1711461900000|2024-03-26 14:05:00|34730.6|34715.6|34733.1|34718.1|34748.1|34733.1|34728.1|34713.1|137
1711462200000|2024-03-26 14:10:00|34735.6|34720.6|34703.1|34688.1|34738.1|34723.1|34698.1|34683.1|120
1711462500000|2024-03-26 14:15:00|34705.6|34690.6|34718.1|34703.1|34718.1|34703.1|34705.6|34690.6|45
1711462800000|2024-03-26 14:20:00|34715.6|34700.6|34735.6|34720.6|34735.6|34720.6|34713.1|34698.1|65
1711463100000|2024-03-26 14:25:00|34733.1|34718.1|34723.1|34708.1|34738.1|34723.1|34723.1|34708.1|34
1711463400000|2024-03-26 14:30:00|34720.6|34705.6|34728.1|34713.1|34730.6|34715.6|34720.6|34705.6|51
1711463700000|2024-03-26 14:35:00|34733.1|34718.1|34740.6|34725.6|34748.1|34733.1|34723.1|34708.1|83
1711464000000|2024-03-26 14:40:00|34738.1|34723.1|34743.1|34728.1|34748.1|34733.1|34738.1|34723.1|67
1711464300000|2024-03-26 14:45:00|34745.6|34730.6|34748.1|34733.1|34753.1|34738.1|34743.1|34728.1|127
1711464600000|2024-03-26 14:50:00|34750.6|34735.6|34758.1|34743.1|34768.1|34753.1|34750.6|34735.6|66
1711464900000|2024-03-26 14:55:00|34748.1|34733.1|34750.6|34735.6|34758.1|34743.1|34743.1|34728.1|82
1711465200000|2024-03-26 15:00:00|34748.1|34733.1|34748.1|34733.1|34758.1|34743.1|34743.1|34728.1|120
1711465500000|2024-03-26 15:05:00|34750.6|34735.6|34738.1|34723.1|34750.6|34735.6|34735.6|34720.6|79
1711465800000|2024-03-26 15:10:00|34733.1|34718.1|34723.1|34708.1|34738.1|34723.1|34723.1|34708.1|35
1711466100000|2024-03-26 15:15:00|34718.1|34703.1|34728.1|34713.1|34733.1|34718.1|34710.6|34695.6|88
1711466400000|2024-03-26 15:20:00|34723.1|34708.1|34718.1|34703.1|34728.1|34713.1|34713.1|34698.1|63
1711466700000|2024-03-26 15:25:00|34715.6|34700.6|34703.1|34688.1|34718.1|34703.1|34698.1|34683.1|77
1711467000000|2024-03-26 15:30:00|34700.6|34685.6|34698.1|34683.1|34708.1|34693.1|34693.1|34678.1|61
1711467300000|2024-03-26 15:35:00|34695.6|34680.6|34693.1|34678.1|34698.1|34683.1|34683.1|34668.1|56
1711467600000|2024-03-26 15:40:00|34695.6|34680.6|34693.1|34678.1|34708.1|34693.1|34688.1|34673.1|62
1711467900000|2024-03-26 15:45:00|34698.1|34683.1|34693.1|34678.1|34703.1|34688.1|34688.1|34673.1|90
1711468200000|2024-03-26 15:50:00|34695.6|34680.6|34698.1|34683.1|34708.1|34693.1|34695.6|34680.6|51
1711468500000|2024-03-26 15:55:00|34700.6|34685.6|34708.1|34693.1|34713.1|34698.1|34698.1|34683.1|63
1711468800000|2024-03-26 16:00:00|34705.6|34690.6|34693.1|34678.1|34708.1|34693.1|34693.1|34678.1|77
1711469100000|2024-03-26 16:05:00|34695.6|34680.6|34703.1|34688.1|34708.1|34693.1|34695.6|34680.6|65
1711469400000|2024-03-26 16:10:00|34705.6|34690.6|34723.1|34708.1|34723.1|34708.1|34705.6|34690.6|70
1711469700000|2024-03-26 16:15:00|34725.6|34710.6|34718.1|34703.1|34728.1|34713.1|34713.1|34698.1|133
1711470000000|2024-03-26 16:20:00|34715.6|34700.6|34718.1|34703.1|34720.6|34705.6|34708.1|34693.1|108
1711470300000|2024-03-26 16:25:00|34715.6|34700.6|34720.6|34705.6|34733.1|34718.1|34713.1|34698.1|208
1711470600000|2024-03-26 16:30:00|34723.1|34708.1|34708.1|34693.1|34730.6|34715.6|34700.6|34685.6|790
1711470900000|2024-03-26 16:35:00|34703.1|34688.1|34713.1|34698.1|34718.1|34703.1|34700.6|34685.6|135
1711471200000|2024-03-26 16:40:00|34715.6|34700.6|34710.6|34695.6|34723.1|34708.1|34710.6|34695.6|49
1711471500000|2024-03-26 16:45:00|34713.1|34698.1|34715.6|34700.6|34723.1|34708.1|34713.1|34698.1|10
1711471800000|2024-03-26 16:50:00|34720.6|34695.6|34705.6|34685.6|34720.6|34700.6|34705.6|34685.6|31
1711472100000|2024-03-26 16:55:00|34700.6|34680.6|34705.6|34685.6|34705.6|34685.6|34690.6|34670.6|46
1711472400000|2024-03-26 17:00:00|34700.6|34680.6|34700.6|34675.6|34710.6|34685.6|34690.6|34670.6|60
1711472700000|2024-03-26 17:05:00|34705.6|34685.6|34705.6|34680.6|34705.6|34685.6|34700.6|34675.6|35
1711473000000|2024-03-26 17:10:00|34710.6|34685.6|34700.6|34680.6|34710.6|34685.6|34700.6|34680.6|4
1711473300000|2024-03-26 17:15:00|34705.6|34685.6|34695.6|34675.6|34705.6|34685.6|34690.6|34670.6|11
1711473600000|2024-03-26 17:20:00|34690.6|34670.6|34690.6|34665.6|34690.6|34675.6|34685.6|34665.6|4
1711473900000|2024-03-26 17:25:00|34685.6|34670.6|34695.6|34670.6|34695.6|34675.6|34685.6|34670.6|10
1711474200000|2024-03-26 17:30:00|34690.6|34675.6|34695.6|34675.6|34705.6|34680.6|34690.6|34670.6|25
1711474500000|2024-03-26 17:35:00|34690.6|34670.6|34690.6|34670.6|34695.6|34675.6|34685.6|34665.6|12
1711474800000|2024-03-26 17:40:00|34685.6|34665.6|34685.6|34665.6|34690.6|34670.6|34685.6|34665.6|4
1711475100000|2024-03-26 17:45:00|34680.6|34660.6|34685.6|34665.6|34690.6|34665.6|34680.6|34660.6|21
1711475400000|2024-03-26 17:50:00|34690.6|34660.6|34690.6|34665.6|34695.6|34675.6|34685.6|34660.6|27
1711475700000|2024-03-26 17:55:00|34685.6|34670.6|34690.6|34670.6|34695.6|34670.6|34685.6|34665.6|6
1711476000000|2024-03-26 18:00:00|34695.6|34675.6|34700.6|34675.6|34700.6|34680.6|34695.6|34675.6|8
1711476300000|2024-03-26 18:05:00|34705.6|34680.6|34695.6|34670.6|34705.6|34680.6|34695.6|34670.6|2
1711476600000|2024-03-26 18:10:00|34690.6|34675.6|34700.6|34675.6|34700.6|34675.6|34690.6|34670.6|5
1711476900000|2024-03-26 18:15:00|34705.6|34680.6|34700.6|34675.6|34705.6|34680.6|34700.6|34675.6|0
1711477200000|2024-03-26 18:20:00|34695.6|34670.6|34700.6|34675.6|34700.6|34680.6|34695.6|34670.6|1
1711477500000|2024-03-26 18:25:00|34695.6|34680.6|34700.6|34680.6|34705.6|34680.6|34695.6|34680.6|3
1711477800000|2024-03-26 18:30:00|34705.6|34685.6|34700.6|34680.6|34705.6|34685.6|34700.6|34680.6|2
1711478100000|2024-03-26 18:35:00|34705.6|34675.6|34695.6|34675.6|34705.6|34675.6|34695.6|34670.6|0
1711478400000|2024-03-26 18:40:00||34670.6||34670.6||34675.6||34670.6|1
1711478700000|2024-03-26 18:45:00|34690.6|34675.6|34695.6|34670.6|34695.6|34675.6|34690.6|34670.6|1
1711479000000|2024-03-26 18:50:00|34690.6|34675.6|34695.6|34670.6|34700.6|34675.6|34690.6|34670.6|1
1711479300000|2024-03-26 18:55:00|34700.6|34675.6|34700.6|34675.6|34700.6|34680.6|34695.6|34675.6|6
1711479600000|2024-03-26 19:00:00|34695.6|34670.6|34695.6|34670.6|34695.6|34675.6|34690.6|34670.6|2
1711479900000|2024-03-26 19:05:00|34690.6|34665.6|34695.6|34670.6|34695.6|34675.6|34685.6|34665.6|11
1711480200000|2024-03-26 19:10:00|34690.6|34675.6|34690.6|34670.6|34695.6|34675.6|34685.6|34665.6|3
1711480500000|2024-03-26 19:15:00|34695.6|34675.6|34690.6|34670.6|34695.6|34675.6|34690.6|34670.6|9
1711480800000|2024-03-26 19:20:00|34685.6|34665.6|34690.6|34665.6|34690.6|34670.6|34680.6|34660.6|10
1711481100000|2024-03-26 19:25:00|34685.6|34670.6|34670.6|34655.6|34690.6|34670.6|34665.6|34645.6|33
1711481400000|2024-03-26 19:30:00|34673.1|34658.1|34663.1|34648.1|34673.1|34658.1|34658.1|34643.1|27
1711481700000|2024-03-26 19:35:00|34660.6|34645.6|34658.1|34643.1|34663.1|34648.1|34653.1|34638.1|17
1711482000000|2024-03-26 19:40:00|34660.6|34645.6|34648.1|34633.1|34670.6|34655.6|34648.1|34633.1|27
1711482300000|2024-03-26 19:45:00|34650.6|34635.6|34645.6|34630.6|34658.1|34643.1|34638.1|34623.1|19
1711482600000|2024-03-26 19:50:00|34648.1|34633.1|34643.1|34628.1|34648.1|34633.1|34638.1|34623.1|9
1711482900000|2024-03-26 19:55:00|34640.6|34625.6|34633.1|34618.1|34640.6|34625.6|34633.1|34618.1|19
1711483200000|2024-03-26 20:00:00|34635.6|34620.6|34643.1|34628.1|34645.6|34630.6|34635.6|34620.6|0
1711483500000|2024-03-26 20:05:00|34645.6|34630.6|34638.1|34623.1|34645.6|34630.6|34638.1|34623.1|2
1711483800000|2024-03-26 20:10:00|34640.6|34625.6|34648.1|34633.1|34648.1|34633.1|34640.6|34625.6|1
1711484100000|2024-03-26 20:15:00|34645.6|34630.6|34648.1|34633.1|34650.6|34635.6|34645.6|34630.6|1
1711484400000|2024-03-26 20:20:00|34645.6|34630.6|34650.6|34635.6|34650.6|34635.6|34645.6|34630.6|2
1711484700000|2024-03-26 20:25:00|34653.1|34638.1|34653.1|34638.1|34653.1|34638.1|34653.1|34638.1|0
1711485000000|2024-03-26 20:30:00|34655.6|34640.6|34645.6|34630.6|34660.6|34645.6|34633.1|34618.1|34
1711485300000|2024-03-26 20:35:00|34648.1|34633.1|34650.6|34635.6|34650.6|34635.6|34648.1|34633.1|1
1711485600000|2024-03-26 20:40:00|34648.1|34633.1|34640.6|34625.6|34650.6|34635.6|34640.6|34625.6|5
1711485900000|2024-03-26 20:45:00|34643.1|34628.1|34650.6|34635.6|34650.6|34635.6|34643.1|34628.1|4
1711486200000|2024-03-26 20:50:00|34648.1|34633.1|34650.6|34635.6|34653.1|34638.1|34648.1|34633.1|1
1711486500000|2024-03-26 20:55:00|34658.1|34643.1|34660.6|34645.6|34668.1|34653.1|34658.1|34643.1|20
1711486800000|2024-03-26 21:00:00|34678.8|34638.8|34684.2|34644.2|34685.5|34645.5|34678.8|34638.8|0
1711487100000|2024-03-26 21:05:00|34684.1|34644.1|34686.9|34646.9|34686.9|34646.9|34682.1|34642.1|0
1711487400000|2024-03-26 21:10:00|34687.5|34647.5|34686.2|34646.2|34688.2|34648.2|34684.8|34644.8|0
1711487700000|2024-03-26 21:15:00|34685.5|34645.5|34684.8|34644.8|34686.2|34646.2|34684.1|34644.1|0
1711488000000|2024-03-26 21:20:00|34684.9|34644.9|34686.2|34646.2|34689.6|34649.6|34684.9|34644.9|0
1711488300000|2024-03-26 21:25:00|34685.5|34645.5|34682.1|34642.1|34685.5|34645.5|34682.1|34642.1|0
1711488600000|2024-03-26 21:30:00|34681.4|34641.4|34681.4|34641.4|34681.4|34641.4|34680.1|34640.1|0
1711488900000|2024-03-26 21:35:00|34680.1|34640.1|34682.1|34642.1|34682.1|34642.1|34680.1|34640.1|0
1711489200000|2024-03-26 21:40:00|34682.8|34642.8|34684.2|34644.2|34685.5|34645.5|34682.1|34642.1|0
1711489500000|2024-03-26 21:45:00|34684.1|34644.1|34684.2|34644.2|34684.2|34644.2|34682.8|34642.8|0
1711489800000|2024-03-26 21:50:00|34685.5|34645.5|34684.2|34644.2|34685.5|34645.5|34684.2|34644.2|0
1711490100000|2024-03-26 21:55:00|34684.8|34644.8|34688.2|34648.2|34688.9|34648.9|34684.2|34644.2|0
1711490400000|2024-03-26 22:00:00|34688.1|34648.1|34682.8|34642.8|34688.1|34648.1|34673.9|34633.9|0
1711490700000|2024-03-26 22:05:00|34683.5|34643.5|34684.2|34644.2|34686.2|34646.2|34679.4|34639.4|0
1711491000000|2024-03-26 22:10:00|34685.5|34645.5|34684.2|34644.2|34685.5|34645.5|34681.4|34641.4|0
1711491300000|2024-03-26 22:15:00|34685.5|34645.5|34684.2|34644.2|34686.2|34646.2|34682.1|34642.1|0
1711491600000|2024-03-26 22:20:00|34684.1|34644.1|34684.2|34644.2|34684.2|34644.2|34682.8|34642.8|0
1711491900000|2024-03-26 22:25:00|34684.1|34644.1|34690.9|34650.9|34690.9|34650.9|34682.8|34642.8|0
1711492200000|2024-03-26 22:30:00|34689.6|34649.6|34682.8|34642.8|34689.6|34649.6|34681.4|34641.4|0
1711492500000|2024-03-26 22:35:00|34682.1|34642.1|34682.8|34642.8|34684.2|34644.2|34681.4|34641.4|0
1711492800000|2024-03-26 22:40:00|34683.5|34643.5|34678|34638|34684.2|34644.2|34678|34638|0
1711493100000|2024-03-26 22:45:00|34678.1|34638.1|34688|34648|34691.4|34651.4|34678.1|34638.1|0
1711493400000|2024-03-26 22:50:00|34687.9|34647.9|34691.4|34651.4|34691.4|34651.4|34687.3|34647.3|0
1711493700000|2024-03-26 22:55:00|34691.3|34651.3|34688|34648|34691.3|34651.3|34686.6|34646.6|0
1711494000000|2024-03-26 23:00:00|34687.9|34647.9|34688|34648|34688|34648|34681.8|34641.8|0
1711494300000|2024-03-26 23:05:00|34690|34650|34690|34650|34691.4|34651.4|34688|34648|0
1711494600000|2024-03-26 23:10:00|34689.3|34649.3|34691.4|34651.4|34693.4|34653.4|34688|34648|0
1711494900000|2024-03-26 23:15:00|34691.3|34651.3|34693.4|34653.4|34693.4|34653.4|34690|34650|0
1711495200000|2024-03-26 23:20:00|34693.3|34653.3|34691.4|34651.4|34693.4|34653.4|34691.4|34651.4|0
1711495500000|2024-03-26 23:25:00|34693.4|34653.4|34693.4|34653.4|34696.1|34656.1|34692|34652|0
1711495800000|2024-03-26 23:30:00|34694.7|34654.7|34696.1|34656.1|34696.1|34656.1|34694.7|34654.7|0
1711496100000|2024-03-26 23:35:00|34695.4|34655.4|34693.4|34653.4|34698.1|34658.1|34693.4|34653.4|0
1711496400000|2024-03-26 23:40:00|34694.7|34654.7|34696.1|34656.1|34698.1|34658.1|34694.1|34654.1|0
1711496700000|2024-03-26 23:45:00|34694.7|34654.7|34700.9|34660.9|34702.9|34662.9|34694.7|34654.7|0
1711497000000|2024-03-26 23:50:00|34702.2|34662.2|34702.9|34662.9|34702.9|34662.9|34700.9|34660.9|0
1711497300000|2024-03-26 23:55:00|34703|34663|34703.6|34663.6|34704.3|34664.3|34702.9|34662.9|0
1711497600000|2024-03-27 00:00:00|34704.3|34664.3|34700.9|34660.9|34704.3|34664.3|34699.5|34659.5|0
1711497900000|2024-03-27 00:05:00|34702.9|34662.9|34700.9|34660.9|34702.9|34662.9|34699.5|34659.5|0
1711498200000|2024-03-27 00:10:00|34702.2|34662.2|34700.9|34660.9|34704.3|34664.3|34698.8|34658.8|0
1711498500000|2024-03-27 00:15:00|34696.3|34656.3|34702.9|34662.9|34702.9|34662.9|34689.7|34649.7|0
1711498800000|2024-03-27 00:20:00|34703|34663|34696.4|34656.4|34709.6|34669.6|34696.4|34656.4|0
1711499100000|2024-03-27 00:25:00|34699.7|34659.7|34703.3|34663.3|34703.3|34663.3|34699.7|34659.7|0
1711499400000|2024-03-27 00:30:00|34703.2|34663.2|34703.2|34663.2|34703.3|34663.3|34703.2|34663.2|0
1711499700000|2024-03-27 00:35:00|34703.3|34663.3|34716.6|34676.6|34716.6|34676.6|34703.3|34663.3|0
1711500000000|2024-03-27 00:40:00|34710|34670|34703.2|34663.2|34710|34670|34703.2|34663.2|0
1711500300000|2024-03-27 00:45:00|34703.3|34663.3|34716.7|34676.7|34716.7|34676.7|34703.2|34663.2|0
1711500600000|2024-03-27 00:50:00|34723.3|34683.3|34722.7|34682.7|34723.3|34683.3|34713.5|34673.5|0
1711500900000|2024-03-27 00:55:00|34722.8|34682.8|34722.6|34682.6|34729.4|34689.4|34722.6|34682.6|0
1711501200000|2024-03-27 01:00:00|34722.7|34682.7|34716|34676|34722.7|34682.7|34716|34676|0
1711501500000|2024-03-27 01:05:00|34716.1|34676.1|34722.6|34682.6|34722.6|34682.6|34716|34676|0
1711501800000|2024-03-27 01:10:00|34722.7|34682.7|34722.8|34682.8|34722.8|34682.8|34716|34676|0
1711502100000|2024-03-27 01:15:00|34722.7|34682.7|34716.2|34676.2|34729.4|34689.4|34716.1|34676.1|0
1711502400000|2024-03-27 01:20:00|34716.1|34676.1|34709.4|34669.4|34716.1|34676.1|34702.7|34662.7|0
1711502700000|2024-03-27 01:25:00|34709.5|34669.5|34716.1|34676.1|34716.1|34676.1|34709.4|34669.4|0
1711503000000|2024-03-27 01:30:00|34716.2|34676.2|34716|34676|34716.2|34676.2|34709.5|34669.5|0
1711503300000|2024-03-27 01:35:00|34716.1|34676.1|34702.7|34662.7|34716.1|34676.1|34702.7|34662.7|0
1711503600000|2024-03-27 01:40:00|34702.8|34662.8|34702.8|34662.8|34709.4|34669.4|34702.7|34662.7|0
1711503900000|2024-03-27 01:45:00|34702.9|34662.9|34709.6|34669.6|34709.6|34669.6|34702.8|34662.8|0
1711504200000|2024-03-27 01:50:00|34716.2|34676.2|34709.6|34669.6|34716.2|34676.2|34702.9|34662.9|0
1711504500000|2024-03-27 01:55:00|34709.7|34669.7|34716.4|34676.4|34716.4|34676.4|34709.6|34669.6|0
1711504800000|2024-03-27 02:00:00|34716.3|34676.3|34709.7|34669.7|34716.4|34676.4|34709.6|34669.6|0
1711505100000|2024-03-27 02:05:00|34709.6|34669.6|34716.2|34676.2|34716.3|34676.3|34709.6|34669.6|0
1711505400000|2024-03-27 02:10:00|34709.6|34669.6|34709.6|34669.6|34709.6|34669.6|34709.6|34669.6|0
1711505700000|2024-03-27 02:15:00|34709.7|34669.7|34716.2|34676.2|34716.3|34676.3|34709.6|34669.6|0
1711506000000|2024-03-27 02:20:00|34716.1|34676.1|34722.8|34682.8|34722.9|34682.9|34716.1|34676.1|0
1711506300000|2024-03-27 02:25:00|34716.3|34676.3|34722.9|34682.9|34722.9|34682.9|34716.2|34676.2|0
1711506600000|2024-03-27 02:30:00|34722.8|34682.8|34729.5|34689.5|34736.2|34696.2|34722.8|34682.8|0
1711506900000|2024-03-27 02:35:00|34722.9|34682.9|34722.9|34682.9|34722.9|34682.9|34722.8|34682.8|0
1711507200000|2024-03-27 02:40:00|34722.8|34682.8|34722.8|34682.8|34722.9|34682.9|34722.8|34682.8|0
1711507500000|2024-03-27 02:45:00|34722.9|34682.9|34722.8|34682.8|34722.9|34682.9|34722.8|34682.8|0
1711507800000|2024-03-27 02:50:00|34722.7|34682.7|34722.8|34682.8|34722.8|34682.8|34722.7|34682.7|0
1711508400000|2024-03-27 03:00:00|34722.9|34682.9|34723|34683|34723|34683|34722.8|34682.8|0
1711508700000|2024-03-27 03:05:00|34722.9|34682.9|34729.7|34689.7|34729.7|34689.7|34722.9|34682.9|0
1711509000000|2024-03-27 03:10:00|34729.6|34689.6|34729.7|34689.7|34729.7|34689.7|34722.9|34682.9|0
1711509300000|2024-03-27 03:15:00|34729.2|34689.2|34729.4|34689.4|34729.4|34689.4|34722.7|34682.7|0
1711509600000|2024-03-27 03:20:00|34729.3|34689.3|34722.9|34682.9|34729.3|34689.3|34722.7|34682.7|0
1711509900000|2024-03-27 03:25:00|34729.5|34689.5|34729.5|34689.5|34729.6|34689.6|34729.5|34689.5|0
1711510200000|2024-03-27 03:30:00|34723.3|34683.3|34729.8|34689.8|34729.8|34689.8|34723.2|34683.2|0
1711510500000|2024-03-27 03:35:00|34729.9|34689.9|34729.8|34689.8|34736.5|34696.5|34729.8|34689.8|0
1711510800000|2024-03-27 03:40:00|34729.7|34689.7|34729.7|34689.7|34729.8|34689.8|34723.1|34683.1|0
1711511100000|2024-03-27 03:45:00|34729.8|34689.8|34729.7|34689.7|34729.8|34689.8|34729.7|34689.7|0
1711511700000|2024-03-27 03:55:00|34729.8|34689.8|34729.7|34689.7|34729.8|34689.8|34729.7|34689.7|0
1711512000000|2024-03-27 04:00:00|34729.8|34689.8|34729.8|34689.8|34729.8|34689.8|34729.8|34689.8|0
1711512300000|2024-03-27 04:05:00|34729.9|34689.9|34736.6|34696.6|34736.7|34696.7|34729.9|34689.9|0
1711512600000|2024-03-27 04:10:00|34736.5|34696.5|34736.6|34696.6|34743.3|34703.3|34736.5|34696.5|0
1711512900000|2024-03-27 04:15:00|34743.2|34703.2|34743.3|34703.3|34743.4|34703.4|34743.2|34703.2|0
1711513200000|2024-03-27 04:20:00|34736.7|34696.7|34736.7|34696.7|34740|34700|34736.7|34696.7|0
1711513500000|2024-03-27 04:25:00|34736.8|34696.8|34736.8|34696.8|34736.8|34696.8|34736.7|34696.7|0
1711513800000|2024-03-27 04:30:00|34743.4|34703.4|34743.5|34703.5|34743.5|34703.5|34743.4|34703.4|0
1711514100000|2024-03-27 04:35:00|34743.6|34703.6|34743.6|34703.6|34750.3|34710.3|34743.5|34703.5|0
1711514400000|2024-03-27 04:40:00|34743.7|34703.7|34743.6|34703.6|34743.7|34703.7|34743.6|34703.6|0
1711514700000|2024-03-27 04:45:00|34743.7|34703.7|34743.6|34703.6|34743.7|34703.7|34743.5|34703.5|0
1711515000000|2024-03-27 04:50:00|34743.5|34703.5|34750.3|34710.3|34750.3|34710.3|34743.5|34703.5|0
1711515300000|2024-03-27 04:55:00|34743.7|34703.7|34753.7|34713.7|34756.9|34716.9|34743.7|34703.7|0
1711515600000|2024-03-27 05:00:00|34756.9|34716.9|34750.4|34710.4|34757.1|34717.1|34750.4|34710.4|0
1711515900000|2024-03-27 05:05:00|34750.3|34710.3|34757.1|34717.1|34757.1|34717.1|34750.3|34710.3|0
1711516200000|2024-03-27 05:10:00|34750.5|34710.5|34750.4|34710.4|34757.1|34717.1|34750.3|34710.3|0
1711516500000|2024-03-27 05:15:00|34750.3|34710.3|34750.4|34710.4|34750.4|34710.4|34750.3|34710.3|0
1711516800000|2024-03-27 05:20:00|34750.5|34710.5|34750.4|34710.4|34750.5|34710.5|34750.3|34710.3|0
1711517100000|2024-03-27 05:25:00|34750.3|34710.3|34750.3|34710.3|34756.9|34716.9|34750.2|34710.2|0
1711517400000|2024-03-27 05:30:00|34750.4|34710.4|34743.6|34703.6|34750.4|34710.4|34743.6|34703.6|0
1711517700000|2024-03-27 05:35:00|34746.9|34706.9|34750.3|34710.3|34750.3|34710.3|34746.9|34706.9|0
1711518000000|2024-03-27 05:40:00|34750.4|34710.4|34763.9|34723.9|34764|34724|34750.4|34710.4|0
1711518300000|2024-03-27 05:45:00|34763.7|34723.7|34763.7|34723.7|34763.8|34723.8|34763.6|34723.6|0
1711518600000|2024-03-27 05:50:00|34763.8|34723.8|34756.9|34716.9|34763.8|34723.8|34756.8|34716.8|0
1711518900000|2024-03-27 05:55:00|34756.8|34716.8|34743.4|34703.4|34756.8|34716.8|34743.4|34703.4|0
1711519200000|2024-03-27 06:00:00|34745.4|34705.4|34748.8|34708.8|34758.8|34718.8|34738.7|34698.7|0
1711519500000|2024-03-27 06:05:00|34752.1|34712.1|34738.8|34698.8|34752.2|34712.2|34738.8|34698.8|0
1711519800000|2024-03-27 06:10:00|34742.1|34702.1|34752|34712|34752.2|34712.2|34742.1|34702.1|0
1711520100000|2024-03-27 06:15:00|34750|34710|34743.2|34703.2|34750|34710|34743.2|34703.2|0
1711520400000|2024-03-27 06:20:00|34736.6|34696.6|34736.6|34696.6|34739.9|34699.9|34736.6|34696.6|0
1711520700000|2024-03-27 06:25:00|34736.7|34696.7|34736.8|34696.8|34736.8|34696.8|34736.7|34696.7|0
1711521000000|2024-03-27 06:30:00|34738.7|34698.7|34738.6|34698.6|34738.8|34698.8|34731.9|34691.9|0
1711521300000|2024-03-27 06:35:00|34738.7|34698.7|34738.8|34698.8|34738.8|34698.8|34738.7|34698.7|0
1711521600000|2024-03-27 06:40:00|34738.7|34698.7|34738.7|34698.7|34738.7|34698.7|34732|34692|0
1711521900000|2024-03-27 06:45:00|34736.8|34696.8|34750.1|34710.1|34750.1|34710.1|34736.7|34696.7|0
1711522200000|2024-03-27 06:50:00|34750|34710|34743.3|34703.3|34750.1|34710.1|34743.3|34703.3|0
1711522500000|2024-03-27 06:55:00|34740.1|34700.1|34736.4|34696.4|34743.4|34703.4|34736.4|34696.4|0
1711522800000|2024-03-27 07:00:00|34731.9|34691.9|34689.6|34674.6|34732|34692|34679.6|34664.6|24
1711523100000|2024-03-27 07:05:00|34687.1|34672.1|34709.6|34694.6|34709.6|34694.6|34684.6|34669.6|14
1711523400000|2024-03-27 07:10:00|34707.1|34692.1|34694.6|34679.6|34714.6|34699.6|34694.6|34679.6|21
1711523700000|2024-03-27 07:15:00|34697.1|34682.1|34699.6|34684.6|34699.6|34684.6|34694.6|34679.6|4
1711524000000|2024-03-27 07:20:00|||||||||1
1711524300000|2024-03-27 07:25:00|34702.1|34687.1|34699.6|34684.6|34707.1|34692.1|34699.6|34684.6|8
1711524600000|2024-03-27 07:30:00|34702.1|34687.1|34702.1|34687.1|34704.6|34689.6|34699.6|34684.6|1
1711524900000|2024-03-27 07:35:00|34699.6|34684.6|34704.6|34689.6|34704.6|34689.6|34694.6|34679.6|6
1711525200000|2024-03-27 07:40:00|34702.1|34687.1|34707.1|34692.1|34707.1|34692.1|34699.6|34684.6|2
1711525500000|2024-03-27 07:45:00|34704.6|34689.6|34697.1|34682.1|34714.6|34699.6|34694.6|34679.6|17
1711525800000|2024-03-27 07:50:00|34694.6|34679.6|34697.1|34682.1|34702.1|34687.1|34694.6|34679.6|2
1711526100000|2024-03-27 07:55:00|34694.6|34679.6|34697.1|34682.1|34707.1|34692.1|34694.6|34679.6|10
1711526400000|2024-03-27 08:00:00|34699.6|34684.6|34689.6|34674.6|34717.1|34702.1|34684.6|34669.6|203
1711526700000|2024-03-27 08:05:00|34692.1|34677.1|34694.6|34679.6|34697.1|34682.1|34679.6|34664.6|147
1711527000000|2024-03-27 08:10:00|34692.1|34677.1|34669.6|34654.6|34692.1|34677.1|34659.6|34644.6|141
1711527300000|2024-03-27 08:15:00|34672.1|34657.1|34684.6|34669.6|34694.6|34679.6|34664.6|34649.6|119
1711527600000|2024-03-27 08:20:00|34679.6|34664.6|34679.6|34664.6|34687.1|34672.1|34669.6|34654.6|162
1711527900000|2024-03-27 08:25:00|34684.6|34669.6|34662.1|34647.1|34689.6|34674.6|34662.1|34647.1|186
1711528200000|2024-03-27 08:30:00|34664.6|34649.6|34669.6|34654.6|34679.6|34664.6|34662.1|34647.1|179
1711528500000|2024-03-27 08:35:00|34672.1|34657.1|34669.6|34654.6|34679.6|34664.6|34654.6|34639.6|84
1711528800000|2024-03-27 08:40:00|34667.1|34652.1|34694|34679|34703|34688|34662.1|34647.1|115
1711529100000|2024-03-27 08:45:00|34696.5|34681.5|34706.5|34691.5|34709|34694|34691.5|34676.5|57
1711529400000|2024-03-27 08:50:00|34709|34694|34711.5|34696.5|34724|34709|34704|34689|54
1711529700000|2024-03-27 08:55:00|34714|34699|34686.5|34671.5|34714|34699|34679|34664|96
1711530000000|2024-03-27 09:00:00|34689|34674|34729|34714|34731.5|34716.5|34689|34674|120
1711530300000|2024-03-27 09:05:00|34731.5|34716.5|34721.5|34706.5|34734|34719|34699|34684|69
1711530600000|2024-03-27 09:10:00|34724|34709|34704|34689|34731.5|34716.5|34704|34689|45
1711530900000|2024-03-27 09:15:00|34706.5|34691.5|34721.5|34706.5|34724|34709|34704|34689|17
1711531200000|2024-03-27 09:20:00|34719|34704|34699|34684|34721.5|34706.5|34696.5|34681.5|45
1711531500000|2024-03-27 09:25:00|34701.5|34686.5|34701.5|34686.5|34709|34694|34696.5|34681.5|73
1711531800000|2024-03-27 09:30:00|34704|34689|34699|34684|34709|34694|34696.5|34681.5|26
1711532100000|2024-03-27 09:35:00|34701.5|34686.5|34681.5|34666.5|34704|34689|34679|34664|58
1711532400000|2024-03-27 09:40:00|34679|34664|34709|34694|34714|34699|34679|34664|82
1711532700000|2024-03-27 09:45:00|34711.5|34696.5|34719|34704|34719|34704|34704|34689|36
1711533000000|2024-03-27 09:50:00|34716.5|34701.5|34709|34694|34716.5|34701.5|34709|34694|43
1711533300000|2024-03-27 09:55:00|34704|34689|34714|34699|34719|34704|34701.5|34686.5|41
1711533600000|2024-03-27 10:00:00|34716.5|34701.5|34721.5|34706.5|34729|34714|34714|34699|89
1711533900000|2024-03-27 10:05:00|34724|34709|34679|34664|34724|34709|34679|34664|72
1711534200000|2024-03-27 10:10:00|34676.5|34661.5|34679|34664|34689|34674|34669|34654|82
1711534500000|2024-03-27 10:15:00|34676.5|34661.5|34681.5|34666.5|34691.5|34676.5|34674|34659|44
1711534800000|2024-03-27 10:20:00|34684|34669|34701.5|34686.5|34704|34689|34684|34669|52
1711535100000|2024-03-27 10:25:00|34699|34684|34706.5|34691.5|34709|34694|34699|34684|36
1711535400000|2024-03-27 10:30:00|34709|34694|34709|34694|34719|34704|34706.5|34691.5|52
1711535700000|2024-03-27 10:35:00|34714|34699|34704|34689|34714|34699|34704|34689|40
1711536000000|2024-03-27 10:40:00|34701.5|34686.5|34704|34689|34704|34689|34696.5|34681.5|47
1711536300000|2024-03-27 10:45:00|34706.5|34691.5|34719|34704|34721.5|34706.5|34704|34689|23
1711536600000|2024-03-27 10:50:00|34721.5|34706.5|34724|34709|34724|34709|34719|34704|28
1711536900000|2024-03-27 10:55:00|34729|34714|34736.5|34721.5|34744|34729|34724|34709|77
1711537200000|2024-03-27 11:00:00|34734|34719|34724|34709|34741.5|34726.5|34719|34704|30
1711537500000|2024-03-27 11:05:00|34721.5|34706.5|34726.5|34711.5|34729|34714|34719|34704|23
1711537800000|2024-03-27 11:10:00|34729|34714|34739|34724|34739|34724|34729|34714|19
1711538100000|2024-03-27 11:15:00|34734|34719|34746.5|34731.5|34749|34734|34729|34714|37
1711538400000|2024-03-27 11:20:00|34744|34729|34744|34729|34751.5|34736.5|34739|34724|19
1711538700000|2024-03-27 11:25:00|34746.5|34731.5|34734|34719|34749|34734|34731.5|34716.5|33
1711539000000|2024-03-27 11:30:00|34731.5|34716.5|34734|34719|34739|34724|34729|34714|12
1711539300000|2024-03-27 11:35:00|34736.5|34721.5|34726.5|34711.5|34736.5|34721.5|34724|34709|17
1711539600000|2024-03-27 11:40:00|34724|34709|34724|34709|34731.5|34716.5|34724|34709|6
1711539900000|2024-03-27 11:45:00|34726.5|34711.5|34731.5|34716.5|34739|34724|34726.5|34711.5|10
1711540200000|2024-03-27 11:50:00|34729|34714|34726.5|34711.5|34739|34724|34724|34709|12
1711540500000|2024-03-27 11:55:00|34724|34709|34721.5|34706.5|34729|34714|34714|34699|18
1711540800000|2024-03-27 12:00:00|34719|34704|34734|34719|34744|34729|34719|34704|36
1711541100000|2024-03-27 12:05:00|34736.5|34721.5|34736.5|34721.5|34754|34739|34734|34719|36
1711541400000|2024-03-27 12:10:00|34739|34724|34749|34734|34754|34739|34734|34719|33
1711541700000|2024-03-27 12:15:00|34746.5|34731.5|34739|34724|34749|34734|34736.5|34721.5|16
1711542000000|2024-03-27 12:20:00|34736.5|34721.5|34741.5|34726.5|34744|34729|34729|34714|31
1711542300000|2024-03-27 12:25:00|34744|34729|34744|34729|34749|34734|34739|34724|19
1711542600000|2024-03-27 12:30:00|34746.5|34731.5|34761.5|34746.5|34761.5|34746.5|34746.5|34731.5|45
1711542900000|2024-03-27 12:35:00|34759|34744|34764|34749|34769|34754|34759|34744|27
1711543200000|2024-03-27 12:40:00|34765.2|34750.2|34785.2|34770.2|34785.2|34770.2|34765.2|34750.2|121
1711543500000|2024-03-27 12:45:00|34780.2|34765.2|34780.2|34765.2|34790.2|34775.2|34780.2|34765.2|84
1711543800000|2024-03-27 12:50:00|34782.7|34767.7|34785.2|34770.2|34785.2|34770.2|34780.2|34765.2|19
1711544100000|2024-03-27 12:55:00|34782.7|34767.7|34785.2|34770.2|34785.2|34770.2|34782.7|34767.7|24
1711544400000|2024-03-27 13:00:00|34790.2|34775.2|34797.7|34782.7|34800.2|34785.2|34785.2|34770.2|108
1711544700000|2024-03-27 13:05:00|34800.2|34785.2|34790.2|34775.2|34805.2|34790.2|34790.2|34775.2|48
1711545000000|2024-03-27 13:10:00|34792.7|34777.7|34787.7|34772.7|34797.7|34782.7|34787.7|34772.7|30
1711545300000|2024-03-27 13:15:00|34785.2|34770.2|34787.7|34772.7|34790.2|34775.2|34780.2|34765.2|27
1711545600000|2024-03-27 13:20:00|34785.2|34770.2|34795.2|34780.2|34800.2|34785.2|34785.2|34770.2|21
1711545900000|2024-03-27 13:25:00|34792.7|34777.7|34792.7|34777.7|34800.2|34785.2|34790.2|34775.2|23
1711546200000|2024-03-27 13:30:00|34790.2|34775.2|34797.7|34782.7|34802.7|34787.7|34790.2|34775.2|54
1711546500000|2024-03-27 13:35:00|34800.2|34785.2|34795.2|34780.2|34805.2|34790.2|34795.2|34780.2|42
1711546800000|2024-03-27 13:40:00|34792.7|34777.7|34775.2|34760.2|34795.2|34780.2|34772.7|34757.7|42
1711547100000|2024-03-27 13:45:00|34772.7|34757.7|34780.2|34765.2|34782.7|34767.7|34760.2|34745.2|73
1711547400000|2024-03-27 13:50:00|34775.2|34760.2|34765.2|34750.2|34777.7|34762.7|34760.2|34745.2|65
1711547700000|2024-03-27 13:55:00|34762.7|34747.7|34765.2|34750.2|34770.2|34755.2|34755.2|34740.2|78
1711548000000|2024-03-27 14:00:00|34762.7|34747.7|34745.2|34730.2|34767.7|34752.7|34735.2|34720.2|134
1711548300000|2024-03-27 14:05:00|34750.2|34735.2|34740.2|34725.2|34755.2|34740.2|34735.2|34720.2|60
1711548600000|2024-03-27 14:10:00|34742.7|34727.7|34777.7|34762.7|34777.7|34762.7|34740.2|34725.2|119
1711548900000|2024-03-27 14:15:00|34775.2|34760.2|34785.2|34770.2|34790.2|34775.2|34775.2|34760.2|81
1711549200000|2024-03-27 14:20:00|34787.7|34772.7|34797.7|34782.7|34805.2|34790.2|34785.2|34770.2|163
1711549500000|2024-03-27 14:25:00|34800.2|34785.2|34812.7|34797.7|34812.7|34797.7|34795.2|34780.2|70
1711549800000|2024-03-27 14:30:00|34815.2|34800.2|34815.2|34800.2|34820.2|34805.2|34805.2|34790.2|124
1711550100000|2024-03-27 14:35:00|34817.7|34802.7|34825.2|34810.2|34825.2|34810.2|34815.2|34800.2|67
1711550400000|2024-03-27 14:40:00|34822.7|34807.7|34810.2|34795.2|34830.2|34815.2|34795.2|34780.2|81
1711550700000|2024-03-27 14:45:00|34807.7|34792.7|34780.2|34765.2|34807.7|34792.7|34780.2|34765.2|95
1711551000000|2024-03-27 14:50:00|34777.7|34762.7|34790.2|34775.2|34790.2|34775.2|34765.2|34750.2|43
1711551300000|2024-03-27 14:55:00|34785.2|34770.2|34795.2|34780.2|34800.2|34785.2|34780.2|34765.2|44
1711551600000|2024-03-27 15:00:00|34792.7|34777.7|34805.2|34790.2|34805.2|34790.2|34785.2|34770.2|54
1711551900000|2024-03-27 15:05:00|34802.7|34787.7|34810.2|34795.2|34810.2|34795.2|34790.2|34775.2|72
1711552200000|2024-03-27 15:10:00|34807.8|34792.8|34802.8|34787.8|34807.8|34792.8|34797.8|34782.8|30
1711552500000|2024-03-27 15:15:00|34800.3|34785.3|34795.3|34780.3|34812.8|34797.8|34792.8|34777.8|38
1711552800000|2024-03-27 15:20:00|34792.8|34777.8|34787.8|34772.8|34797.8|34782.8|34782.8|34767.8|48
1711553100000|2024-03-27 15:25:00|34792.8|34777.8|34795.3|34780.3|34797.8|34782.8|34790.3|34775.3|24
1711553400000|2024-03-27 15:30:00|34792.8|34777.8|34780.3|34765.3|34795.3|34780.3|34780.3|34765.3|38
1711553700000|2024-03-27 15:35:00|34782.8|34767.8|34785.3|34770.3|34792.8|34777.8|34777.8|34762.8|49
1711554000000|2024-03-27 15:40:00|34787.8|34772.8|34785.3|34770.3|34792.8|34777.8|34782.8|34767.8|37
1711554300000|2024-03-27 15:45:00|34787.8|34772.8|34777.8|34762.8|34787.8|34772.8|34777.8|34762.8|47
1711554600000|2024-03-27 15:50:00|34780.3|34765.3|34777.8|34762.8|34782.8|34767.8|34775.3|34760.3|33
1711554900000|2024-03-27 15:55:00|34780.3|34765.3|34772.8|34757.8|34782.8|34767.8|34767.8|34752.8|93
1711555200000|2024-03-27 16:00:00|34770.3|34755.3|34760.3|34745.3|34772.8|34757.8|34757.8|34742.8|71
1711555500000|2024-03-27 16:05:00|34762.8|34747.8|34765.3|34750.3|34772.8|34757.8|34757.8|34742.8|75
1711555800000|2024-03-27 16:10:00|34767.8|34752.8|34752.8|34737.8|34767.8|34752.8|34745.3|34730.3|188
1711556100000|2024-03-27 16:15:00|34755.3|34740.3|34757.8|34742.8|34767.8|34752.8|34747.8|34732.8|146
1711556400000|2024-03-27 16:20:00|34755.3|34740.3|34755.3|34740.3|34760.3|34745.3|34747.8|34732.8|159
1711556700000|2024-03-27 16:25:00|34757.8|34742.8|34777.8|34762.8|34782.8|34767.8|34752.8|34737.8|370
1711557000000|2024-03-27 16:30:00|34782.8|34767.8|34782.8|34767.8|34795.3|34780.3|34777.8|34762.8|177
1711557300000|2024-03-27 16:35:00|34777.8|34762.8|34787.8|34772.8|34792.8|34777.8|34777.8|34762.8|103
1711557600000|2024-03-27 16:40:00|34792.8|34777.8|34782.8|34767.8|34800.3|34785.3|34780.3|34765.3|108
1711557900000|2024-03-27 16:45:00|34787.8|34772.8|34787.8|34772.8|34797.8|34782.8|34782.8|34767.8|47
1711558200000|2024-03-27 16:50:00|34790.3|34770.3|34790.3|34770.3|34790.3|34770.3|34780.3|34760.3|12
1711558500000|2024-03-27 16:55:00|34785.3|34765.3|34790.3|34770.3|34790.3|34770.3|34785.3|34765.3|13
1711558800000|2024-03-27 17:00:00|34785.3|34765.3|34790.3|34765.3|34795.3|34770.3|34780.3|34760.3|4
1711559100000|2024-03-27 17:05:00|34785.3|34770.3|34780.3|34760.3|34790.3|34770.3|34780.3|34760.3|1
1711559400000|2024-03-27 17:10:00|34775.3|34755.3|34790.3|34765.3|34790.3|34765.3|34775.3|34750.3|8
1711559700000|2024-03-27 17:15:00|34795.3|34770.3|34800.3|34775.3|34800.3|34780.3|34795.3|34765.3|17
1711560000000|2024-03-27 17:20:00|34795.3|34780.3|34800.3|34780.3|34800.3|34780.3|34795.3|34775.3|5
1711560300000|2024-03-27 17:25:00|34805.3|34785.3|34805.3|34785.3|34820.3|34800.3|34805.3|34780.3|53
1711560600000|2024-03-27 17:30:00|34810.3|34780.3|34800.3|34775.3|34810.3|34780.3|34795.3|34775.3|5
1711560900000|2024-03-27 17:35:00|34795.3|34780.3|34795.3|34775.3|34805.3|34780.3|34795.3|34775.3|9
1711561200000|2024-03-27 17:40:00|34790.3|34770.3|34785.3|34760.3|34795.3|34770.3|34780.3|34760.3|10
1711561500000|2024-03-27 17:45:00|34790.3|34765.3|34790.3|34770.3|34795.3|34770.3|34785.3|34765.3|1
1711561800000|2024-03-27 17:50:00|34785.3|34765.3|34785.3|34765.3|34790.3|34770.3|34780.3|34760.3|7
1711562400000|2024-03-27 18:00:00|34790.3|34770.3|34785.3|34765.3|34795.3|34775.3|34785.3|34765.3|5
1711562700000|2024-03-27 18:05:00|34790.3|34760.3|34795.3|34775.3|34795.3|34775.3|34785.3|34760.3|9
1711563000000|2024-03-27 18:10:00|34800.3|34770.3|34805.3|34785.3|34805.3|34785.3|34800.3|34770.3|6
1711563300000|2024-03-27 18:15:00|34810.3|34790.3|34805.3|34785.3|34810.3|34790.3|34805.3|34785.3|2
1711563600000|2024-03-27 18:20:00|34810.3|34790.3|34810.3|34790.3|34810.3|34790.3|34805.3|34790.3|0
1711563900000|2024-03-27 18:25:00|34815.3|34795.3|34820.3|34795.3|34820.3|34800.3|34815.3|34795.3|11
1711564200000|2024-03-27 18:30:00|34815.3|34800.3|34810.3|34790.3|34820.3|34800.3|34810.3|34790.3|2
1711564500000|2024-03-27 18:35:00|34805.3|34785.3|34810.3|34790.3|34815.3|34790.3|34805.3|34785.3|4
1711564800000|2024-03-27 18:40:00|34815.3||34810.3||34815.3||34810.3||0
1711565100000|2024-03-27 18:45:00|34805.3|34785.3|34800.3|34780.3|34810.3|34790.3|34800.3|34780.3|9
1711565400000|2024-03-27 18:50:00|34795.3|34775.3|34790.3|34770.3|34795.3|34775.3|34790.3|34770.3|2
1711565700000|2024-03-27 18:55:00|34795.3|34775.3|34800.3|34775.3|34800.3|34775.3|34795.3|34775.3|6
1711566000000|2024-03-27 19:00:00|34795.3|34780.3|34805.3|34785.3|34810.3|34785.3|34795.3|34780.3|1
1711566300000|2024-03-27 19:05:00|34810.3|34780.3|34795.3|34775.3|34810.3|34780.3|34790.3|34770.3|13
1711566600000|2024-03-27 19:10:00|34790.3|34770.3|34790.3|34770.3|34795.3|34770.3|34785.3|34765.3|8
1711566900000|2024-03-27 19:15:00|34785.3|34765.3|34775.3|34755.3|34790.3|34770.3|34775.3|34755.3|10
1711567200000|2024-03-27 19:20:00|34780.3|34760.3|34785.3|34765.3|34785.3|34765.3|34775.3|34755.3|25
1711567500000|2024-03-27 19:25:00|34790.3|34760.3|34787.8|34772.8|34800.3|34775.3|34775.3|34755.3|22
1711567800000|2024-03-27 19:30:00|34785.3|34770.3|34800.3|34785.3|34802.8|34787.8|34785.3|34770.3|11
1711568100000|2024-03-27 19:35:00|34802.8|34787.8|34822.8|34807.8|34827.8|34812.8|34800.3|34785.3|21
1711568400000|2024-03-27 19:40:00|34820.3|34805.3|34840.3|34825.3|34842.8|34827.8|34820.3|34805.3|35
1711568700000|2024-03-27 19:45:00|34837.8|34822.8|34827.8|34812.8|34847.8|34832.8|34827.8|34812.8|13
1711569000000|2024-03-27 19:50:00|34830.3|34815.3|34845.3|34830.3|34845.3|34830.3|34830.3|34815.3|12
1711569300000|2024-03-27 19:55:00|34842.8|34827.8|34850.3|34835.3|34850.3|34835.3|34840.3|34825.3|10
1711569600000|2024-03-27 20:00:00|34847.8|34832.8|34850.3|34835.3|34850.3|34835.3|34842.8|34827.8|16
1711569900000|2024-03-27 20:05:00|34847.8|34832.8|34847.8|34832.8|34850.3|34835.3|34847.8|34832.8|13
1711570200000|2024-03-27 20:10:00|34850.3|34835.3|34845.3|34830.3|34850.3|34835.3|34845.3|34830.3|12
1711570500000|2024-03-27 20:15:00|34842.8|34827.8|34852.8|34837.8|34852.8|34837.8|34842.8|34827.8|4
1711570800000|2024-03-27 20:20:00|34850.3|34835.3|34847.8|34832.8|34850.3|34835.3|34847.8|34832.8|5
1711571100000|2024-03-27 20:25:00|34850.3|34835.3|34850.3|34835.3|34850.3|34835.3|34850.3|34835.3|8
1711571400000|2024-03-27 20:30:00|34852.8|34837.8|34865.3|34850.3|34865.3|34850.3|34845.3|34830.3|33
1711571700000|2024-03-27 20:35:00|34872.8|34857.8|34865.3|34850.3|34877.8|34862.8|34862.8|34847.8|25
1711572000000|2024-03-27 20:40:00|34862.8|34847.8|34862.8|34847.8|34862.8|34847.8|34862.8|34847.8|0
1711572300000|2024-03-27 20:45:00|34852.8|34837.8|34850.3|34835.3|34852.8|34837.8|34847.8|34832.8|18
1711572600000|2024-03-27 20:50:00|34847.8|34832.8|34857.8|34842.8|34857.8|34842.8|34847.8|34832.8|4
1711572900000|2024-03-27 20:55:00|34860.3|34845.3|34865.3|34850.3|34872.8|34857.8|34855.3|34840.3|20
1711573200000|2024-03-27 21:00:00|34870|34830|34872|34832|34872.7|34832.7|34866.6|34826.6|0
1711573500000|2024-03-27 21:05:00|34871.9|34831.9|34872|34832|34872.7|34832.7|34870|34830|0
1711573800000|2024-03-27 21:10:00|34871.3|34831.3|34872|34832|34872.7|34832.7|34871.3|34831.3|0
1711574100000|2024-03-27 21:15:00|34872.7|34832.7|34873.3|34833.3|34873.3|34833.3|34871.3|34831.3|0
1711574400000|2024-03-27 21:20:00|34873.6|34833.6|34873.5|34833.5|34874.2|34834.2|34873.5|34833.5|0
1711574700000|2024-03-27 21:25:00|34872.8|34832.8|34874.2|34834.2|34874.2|34834.2|34872.1|34832.1|0
1711575000000|2024-03-27 21:30:00|34874.8|34834.8|34874.8|34834.8|34874.8|34834.8|34874.2|34834.2|0
1711575300000|2024-03-27 21:35:00|34874.9|34834.9|34875.5|34835.5|34876.9|34836.9|34874.8|34834.8|0
1711575600000|2024-03-27 21:40:00|34874.8|34834.8|34866|34826|34874.8|34834.8|34864.7|34824.7|0
1711575900000|2024-03-27 21:45:00|34866.1|34826.1|34868.7|34828.7|34869.4|34829.4|34864.7|34824.7|0
1711576200000|2024-03-27 21:50:00|34868.8|34828.8|34870.8|34830.8|34870.8|34830.8|34868.8|34828.8|0
1711576500000|2024-03-27 21:55:00|34870.7|34830.7|34872.1|34832.1|34872.8|34832.8|34870.1|34830.1|0
1711576800000|2024-03-27 22:00:00|34872|34832|34855.2|34815.2|34872|34832|34828|34788|0
1711577100000|2024-03-27 22:05:00|34855.1|34815.1|34853.8|34813.8|34857.2|34817.2|34836.2|34796.2|0
1711577400000|2024-03-27 22:10:00|34854.5|34814.5|34842.3|34802.3|34854.5|34814.5|34839.6|34799.6|0
1711577700000|2024-03-27 22:15:00|34843.6|34803.6|34845|34805|34853.8|34813.8|34843.6|34803.6|0
1711578000000|2024-03-27 22:20:00|34845.7|34805.7|34845.7|34805.7|34845.7|34805.7|34837.5|34797.5|0
1711578300000|2024-03-27 22:25:00|34845.6|34805.6|34849.1|34809.1|34850.4|34810.4|34844.3|34804.3|0
1711578600000|2024-03-27 22:30:00|34849|34809|34852.4|34812.4|34855.2|34815.2|34847.7|34807.7|0
1711578900000|2024-03-27 22:35:00|34850.4|34810.4|34845.7|34805.7|34852.4|34812.4|34844.3|34804.3|0
1711579200000|2024-03-27 22:40:00|34845.6|34805.6|34842.3|34802.3|34847.7|34807.7|34842.3|34802.3|0
1711579500000|2024-03-27 22:45:00|34842.2|34802.2|34837.5|34797.5|34844.3|34804.3|34835.5|34795.5|0
1711579800000|2024-03-27 22:50:00|34836.2|34796.2|34840.9|34800.9|34844.3|34804.3|34834.1|34794.1|0
1711580100000|2024-03-27 22:55:00|34841.6|34801.6|34840.9|34800.9|34842.3|34802.3|34836.2|34796.2|0
1711580400000|2024-03-27 23:00:00|34841|34801|34845.7|34805.7|34847.7|34807.7|34837.5|34797.5|0
1711580700000|2024-03-27 23:05:00|34845.6|34805.6|34842.3|34802.3|34845.7|34805.7|34840.9|34800.9|0
1711581000000|2024-03-27 23:10:00|34841.6|34801.6|34845.7|34805.7|34847.7|34807.7|34840.9|34800.9|0
1711581300000|2024-03-27 23:15:00|34846.4|34806.4|34847.7|34807.7|34849.1|34809.1|34844.3|34804.3|0
1711581600000|2024-03-27 23:20:00|34847.6|34807.6|34850.4|34810.4|34851.1|34811.1|34845.7|34805.7|0
1711581900000|2024-03-27 23:25:00|34850.5|34810.5|34852.4|34812.4|34853.8|34813.8|34850.4|34810.4|0
1711582200000|2024-03-27 23:30:00|34850.4|34810.4|34845.7|34805.7|34850.4|34810.4|34844.3|34804.3|0
1711582500000|2024-03-27 23:35:00|34845.6|34805.6|34844.3|34804.3|34845.6|34805.6|34842.3|34802.3|0
1711582800000|2024-03-27 23:40:00|34845|34805|34842.3|34802.3|34845.7|34805.7|34842.3|34802.3|0
1711583100000|2024-03-27 23:45:00|34843.6|34803.6|34842.3|34802.3|34845.7|34805.7|34840.2|34800.2|0
1711583400000|2024-03-27 23:50:00|34842.2|34802.2|34837.5|34797.5|34842.3|34802.3|34833.5|34793.5|0
1711583700000|2024-03-27 23:55:00|34837.6|34797.6|34839.6|34799.6|34839.6|34799.6|34836.2|34796.2|0
1711584000000|2024-03-28 00:00:00|34839.5|34799.5|34842.3|34802.3|34845.7|34805.7|34837.5|34797.5|0
1711584300000|2024-03-28 00:05:00|34844.3|34804.3|34847.7|34807.7|34850.4|34810.4|34844.3|34804.3|0
1711584600000|2024-03-28 00:10:00|34848.4|34808.4|34850.4|34810.4|34852.4|34812.4|34845.7|34805.7|0
1711584900000|2024-03-28 00:15:00|34850.5|34810.5|34857|34817|34863.6|34823.6|34850.4|34810.4|0
1711585200000|2024-03-28 00:20:00|34857.1|34817.1|34870.4|34830.4|34870.5|34830.5|34850.4|34810.4|0
1711585500000|2024-03-28 00:25:00|34871.2|34831.2|34878|34838|34884.6|34844.6|34871.2|34831.2|0
1711585800000|2024-03-28 00:30:00|34876.2|34836.2|34876.2|34836.2|34876.4|34836.4|34876.2|34836.2|0
1711586100000|2024-03-28 00:35:00|34876.3|34836.3|34876.2|34836.2|34876.3|34836.3|34876.1|34836.1|0
1711586400000|2024-03-28 00:40:00|34876.3|34836.3|34876.2|34836.2|34876.3|34836.3|34876.1|34836.1|0
1711586700000|2024-03-28 00:45:00|34877.7|34837.7|34877.6|34837.6|34877.8|34837.8|34877.6|34837.6|0
1711587000000|2024-03-28 00:50:00|34877.7|34837.7|34877.8|34837.8|34877.8|34837.8|34871.1|34831.1|0
1711587300000|2024-03-28 00:55:00|34877.7|34837.7|34884.4|34844.4|34884.4|34844.4|34877.7|34837.7|0
1711587600000|2024-03-28 01:00:00|34884.5|34844.5|34884.4|34844.4|34891|34851|34884.4|34844.4|0
1711587900000|2024-03-28 01:05:00|34884.3|34844.3|34870.9|34830.9|34884.4|34844.4|34870.8|34830.8|0
1711588200000|2024-03-28 01:10:00|34877.5|34837.5|34877.6|34837.6|34877.6|34837.6|34877.5|34837.5|0
1711588500000|2024-03-28 01:15:00|34871|34831|34871|34831|34877.6|34837.6|34871|34831|0
1711588800000|2024-03-28 01:20:00|34871.1|34831.1|34871.1|34831.1|34877.9|34837.9|34871|34831|0
1711589100000|2024-03-28 01:25:00|34871.2|34831.2|34871.2|34831.2|34877.7|34837.7|34864.3|34824.3|0
1711589400000|2024-03-28 01:30:00|34869.7|34829.7|34862.9|34822.9|34869.7|34829.7|34862.8|34822.8|0
1711589700000|2024-03-28 01:35:00|34863|34823|34862.7|34822.7|34863|34823|34862.7|34822.7|0
1711590000000|2024-03-28 01:40:00|34862.8|34822.8|34862.7|34822.7|34862.8|34822.8|34862.6|34822.6|0
1711590300000|2024-03-28 01:45:00|34864.5|34824.5|34864.4|34824.4|34864.5|34824.5|34857.7|34817.7|0
1711590600000|2024-03-28 01:50:00|34857.8|34817.8|34857.8|34817.8|34864.4|34824.4|34857.7|34817.7|0
1711590900000|2024-03-28 01:55:00|34857.7|34817.7|34857.7|34817.7|34857.8|34817.8|34851.1|34811.1|0
1711591200000|2024-03-28 02:00:00|34851.1|34811.1|34857.7|34817.7|34857.8|34817.8|34851.1|34811.1|0
1711591500000|2024-03-28 02:05:00|34851.2|34811.2|34851.1|34811.1|34857.8|34817.8|34851.1|34811.1|0
1711591800000|2024-03-28 02:10:00|34851.2|34811.2|34857.8|34817.8|34857.8|34817.8|34851.1|34811.1|0
1711592100000|2024-03-28 02:15:00|34851.2|34811.2|34857.8|34817.8|34857.8|34817.8|34851.2|34811.2|0
1711592400000|2024-03-28 02:20:00|34864.4|34824.4|34857.7|34817.7|34864.4|34824.4|34857.6|34817.6|0
1711592700000|2024-03-28 02:25:00|34857.8|34817.8|34861.5|34821.5|34864.4|34824.4|34857.8|34817.8|0
1711593000000|2024-03-28 02:30:00|34861.6|34821.6|34861.4|34821.4|34861.6|34821.6|34861.4|34821.4|0
1711593300000|2024-03-28 02:35:00|34861.5|34821.5|34854.8|34814.8|34861.5|34821.5|34848.3|34808.3|0
1711593600000|2024-03-28 02:40:00|34861.4|34821.4|34861.5|34821.5|34861.5|34821.5|34854.9|34814.9|0
1711593900000|2024-03-28 02:45:00|34861.4|34821.4|34861.5|34821.5|34861.5|34821.5|34861.4|34821.4|0
1711594200000|2024-03-28 02:50:00|34868.1|34828.1|34861.4|34821.4|34868.1|34828.1|34861.4|34821.4|0
1711594500000|2024-03-28 02:55:00|34861.5|34821.5|34861.4|34821.4|34868.1|34828.1|34861.3|34821.3|0
1711594800000|2024-03-28 03:00:00|34861.5|34821.5|34861.5|34821.5|34868.2|34828.2|34861.5|34821.5|0
1711595100000|2024-03-28 03:05:00|34861.6|34821.6|34868.1|34828.1|34868.2|34828.2|34861.5|34821.5|0
1711595400000|2024-03-28 03:10:00|34868.2|34828.2|34868.1|34828.1|34868.2|34828.2|34868.1|34828.1|0
1711595700000|2024-03-28 03:15:00|34868.2|34828.2|34868.1|34828.1|34868.2|34828.2|34868.1|34828.1|0
1711596000000|2024-03-28 03:20:00|34868.2|34828.2|34868.2|34828.2|34874.7|34834.7|34868.2|34828.2|0
1711596300000|2024-03-28 03:25:00|34874.7|34834.7|34874.8|34834.8|34874.8|34834.8|34874.7|34834.7|0
1711596600000|2024-03-28 03:30:00|34874.9|34834.9|34874.8|34834.8|34874.9|34834.9|34874.8|34834.8|0
1711596900000|2024-03-28 03:35:00|34868.2|34828.2|34868.3|34828.3|34874.8|34834.8|34868.2|34828.2|0
1711597200000|2024-03-28 03:40:00|34868.2|34828.2|34868.2|34828.2|34874.8|34834.8|34868.2|34828.2|0
1711597500000|2024-03-28 03:45:00|34868.1|34828.1|34868.1|34828.1|34868.1|34828.1|34868.1|34828.1|0
1711597800000|2024-03-28 03:50:00|34868|34828|34868.1|34828.1|34868.1|34828.1|34868|34828|0
1711598100000|2024-03-28 03:55:00|34868.2|34828.2|34868.2|34828.2|34868.2|34828.2|34868.2|34828.2|0
1711598400000|2024-03-28 04:00:00|34868.1|34828.1|34868.1|34828.1|34868.2|34828.2|34868.1|34828.1|0
1711598700000|2024-03-28 04:05:00|34861.5|34821.5|34868.2|34828.2|34868.2|34828.2|34861.5|34821.5|0
1711599300000|2024-03-28 04:15:00|34868.3|34828.3|34874.9|34834.9|34874.9|34834.9|34868.3|34828.3|0
1711599600000|2024-03-28 04:20:00|34875|34835|34875|34835|34881.6|34841.6|34874.9|34834.9|0
1711599900000|2024-03-28 04:25:00|34874.9|34834.9|34875|34835|34875|34835|34874.9|34834.9|0
1711600500000|2024-03-28 04:35:00|34881.6|34841.6|34881.6|34841.6|34881.6|34841.6|34875|34835|0
1711600800000|2024-03-28 04:40:00|34881.7|34841.7|34881.7|34841.7|34881.7|34841.7|34881.6|34841.6|0
1711601100000|2024-03-28 04:45:00|34881.8|34841.8|34881.7|34841.7|34881.8|34841.8|34881.6|34841.6|0
1711601400000|2024-03-28 04:50:00|34881.6|34841.6|34875|34835|34881.7|34841.7|34875|34835|0
1711601700000|2024-03-28 04:55:00|34875.1|34835.1|34875|34835|34875.1|34835.1|34875|34835|0
1711602000000|2024-03-28 05:00:00|34868.5|34828.5|34881.8|34841.8|34881.8|34841.8|34868.5|34828.5|0
1711602300000|2024-03-28 05:05:00|34875.2|34835.2|34875.1|34835.1|34881.8|34841.8|34875.1|34835.1|0
1711602600000|2024-03-28 05:10:00|34875|34835|34875|34835|34875|34835|34868.4|34828.4|0
1711602900000|2024-03-28 05:15:00|34868.5|34828.5|34861.8|34821.8|34868.5|34828.5|34861.8|34821.8|0
1711603200000|2024-03-28 05:20:00|34861.7|34821.7|34861.8|34821.8|34861.8|34821.8|34855.1|34815.1|0
1711603500000|2024-03-28 05:25:00|34861.7|34821.7|34855.2|34815.2|34861.8|34821.8|34848.6|34808.6|0
1711603800000|2024-03-28 05:30:00|34855.3|34815.3|34854.4|34814.4|34861.9|34821.9|34854.4|34814.4|0
1711604100000|2024-03-28 05:35:00|34854.5|34814.5|34861.2|34821.2|34861.3|34821.3|34854.5|34814.5|0
1711604400000|2024-03-28 05:40:00|34861.1|34821.1|34861.3|34821.3|34861.3|34821.3|34854.5|34814.5|0
1711605000000|2024-03-28 05:50:00|34861.4|34821.4|34867.8|34827.8|34874.5|34834.5|34861.4|34821.4|0
1711605300000|2024-03-28 05:55:00|34867.9|34827.9|34867.9|34827.9|34874.5|34834.5|34867.8|34827.8|0
1711605600000|2024-03-28 06:00:00|34867.8|34827.8|34861.2|34821.2|34867.9|34827.9|34854.6|34814.6|0
1711605900000|2024-03-28 06:05:00|34867.8|34827.8|34861.1|34821.1|34867.9|34827.9|34861.1|34821.1|0
1711606200000|2024-03-28 06:10:00|34861.2|34821.2|34867.7|34827.7|34867.8|34827.8|34861.1|34821.1|0
1711606500000|2024-03-28 06:15:00|34867.6|34827.6|34867.7|34827.7|34867.7|34827.7|34861|34821|0
1711606800000|2024-03-28 06:20:00|34867.6|34827.6|34861|34821|34867.7|34827.7|34861|34821|0
1711607100000|2024-03-28 06:25:00|34861.1|34821.1|34854.2|34814.2|34861.1|34821.1|34854.2|34814.2|0
1711607400000|2024-03-28 06:30:00|34847.7|34807.7|34840.9|34800.9|34847.7|34807.7|34840.9|34800.9|0
1711607700000|2024-03-28 06:35:00|34840.8|34800.8|34847.5|34807.5|34847.6|34807.6|34840.8|34800.8|0
1711608300000|2024-03-28 06:45:00|34850.8|34810.8|34860.7|34820.7|34860.7|34820.7|34847.5|34807.5|0
1711608600000|2024-03-28 06:50:00|34857.4|34817.4|34860.7|34820.7|34860.8|34820.8|34854.1|34814.1|0
1711608900000|2024-03-28 06:55:00|34860.8|34820.8|34860.8|34820.8|34867.4|34827.4|34860.7|34820.7|0
1711609200000|2024-03-28 07:00:00|34867.4|34827.4|34844.1|34829.1|34867.4|34836.6|34841.6|34807.6|33
1711609500000|2024-03-28 07:05:00|34841.6|34826.6|34841.6|34826.6|34844.1|34829.1|34831.6|34816.6|31
1711609800000|2024-03-28 07:10:00|34839.1|34824.1|34816.6|34801.6|34839.1|34824.1|34816.6|34801.6|40
1711610100000|2024-03-28 07:15:00|34819.1|34804.1|34831.6|34816.6|34834.1|34819.1|34819.1|34804.1|9
1711610400000|2024-03-28 07:20:00|34829.1|34814.1|34811.6|34796.6|34831.6|34816.6|34811.6|34796.6|16
1711610700000|2024-03-28 07:25:00|34814.1|34799.1|34821.6|34806.6|34821.6|34806.6|34811.6|34796.6|7
1711611000000|2024-03-28 07:30:00|34819.1|34804.1|34806.6|34791.6|34821.6|34806.6|34801.6|34786.6|25
1711611300000|2024-03-28 07:35:00|34804.1|34789.1|34811.6|34796.6|34816.6|34801.6|34801.6|34786.6|12
1711611600000|2024-03-28 07:40:00|34814.1|34799.1|34821.6|34806.6|34821.6|34806.6|34814.1|34799.1|9
1711611900000|2024-03-28 07:45:00|34824.1|34809.1|34824.1|34809.1|34831.6|34816.6|34811.6|34796.6|25
1711612200000|2024-03-28 07:50:00|34821.6|34806.6|34814.1|34799.1|34821.6|34806.6|34814.1|34799.1|1
1711612500000|2024-03-28 07:55:00|34816.6|34801.6|34816.6|34801.6|34831.6|34816.6|34814.1|34799.1|52
1711612800000|2024-03-28 08:00:00|34814.1|34799.1|34811.6|34796.6|34836.6|34821.6|34791.6|34776.6|527
1711613100000|2024-03-28 08:05:00|34826.6|34811.6|34804.1|34789.1|34836.6|34821.6|34791.6|34776.6|340
1711613400000|2024-03-28 08:10:00|34801.6|34786.6|34801.6|34786.6|34806.6|34791.6|34779.1|34764.1|118
1711613700000|2024-03-28 08:15:00|34804.1|34789.1|34794.1|34779.1|34804.1|34789.1|34776.6|34761.6|88
1711614000000|2024-03-28 08:20:00|34791.6|34776.6|34791.6|34776.6|34816.6|34801.6|34786.6|34771.6|86
1711614300000|2024-03-28 08:25:00|34794.1|34779.1|34786.6|34771.6|34796.6|34781.6|34776.6|34761.6|67
1711614600000|2024-03-28 08:30:00|34784.1|34769.1|34791.6|34776.6|34796.6|34781.6|34784.1|34769.1|42
1711614900000|2024-03-28 08:35:00|34794.1|34779.1|34781.6|34766.6|34796.6|34781.6|34781.6|34766.6|53
1711615200000|2024-03-28 08:40:00|34778.6|34763.6|34758.6|34743.6|34783.6|34768.6|34758.6|34743.6|82
1711615500000|2024-03-28 08:45:00|34763.6|34748.6|34773.6|34758.6|34778.6|34763.6|34763.6|34748.6|97
1711615800000|2024-03-28 08:50:00|34776.1|34761.1|34766.1|34751.1|34783.6|34768.6|34763.6|34748.6|61
1711616100000|2024-03-28 08:55:00|34768.6|34753.6|34768.6|34753.6|34778.6|34763.6|34763.6|34748.6|50
1711616400000|2024-03-28 09:00:00|34771.1|34756.1|34783.6|34768.6|34788.6|34773.6|34768.6|34753.6|119
1711616700000|2024-03-28 09:05:00|34786.1|34771.1|34808.6|34793.6|34818.6|34803.6|34786.1|34771.1|170
1711617000000|2024-03-28 09:10:00|34803.6|34788.6|34768.6|34753.6|34808.6|34793.6|34763.6|34748.6|129
1711617300000|2024-03-28 09:15:00|34771.1|34756.1|34773.6|34758.6|34778.6|34763.6|34768.6|34753.6|79
1711617600000|2024-03-28 09:20:00|34768.6|34753.6|34751.1|34736.1|34768.6|34753.6|34748.6|34733.6|96
1711617900000|2024-03-28 09:25:00|34753.6|34738.6|34768.6|34753.6|34791.1|34776.1|34753.6|34738.6|87
1711618200000|2024-03-28 09:30:00|34766.1|34751.1|34806.1|34791.1|34808.6|34793.6|34763.6|34748.6|53
1711618500000|2024-03-28 09:35:00|34808.6|34793.6|34818.6|34803.6|34818.6|34803.6|34798.6|34783.6|51
1711618800000|2024-03-28 09:40:00|34823.6|34808.6|34823.6|34808.6|34828.6|34813.6|34813.6|34798.6|57
1711619100000|2024-03-28 09:45:00|34821.1|34806.1|34823.6|34808.6|34826.1|34811.1|34813.6|34798.6|56
1711619400000|2024-03-28 09:50:00|34826.1|34811.1|34828.6|34813.6|34828.6|34813.6|34813.6|34798.6|34
1711619700000|2024-03-28 09:55:00|34831.1|34816.1|34838.6|34823.6|34843.6|34828.6|34828.6|34813.6|97
1711620000000|2024-03-28 10:00:00|34843.6|34828.6|34838.6|34823.6|34863.6|34848.6|34838.6|34823.6|139
1711620300000|2024-03-28 10:05:00|34836.1|34821.1|34863.6|34848.6|34863.6|34848.6|34833.6|34818.6|65
1711620600000|2024-03-28 10:10:00|34861.1|34846.1|34873.6|34858.6|34873.6|34858.6|34853.6|34838.6|115
1711620900000|2024-03-28 10:15:00|34871.1|34856.1|34853.6|34838.6|34873.6|34858.6|34853.6|34838.6|118
1711621200000|2024-03-28 10:20:00|34851.1|34836.1|34846.1|34831.1|34851.1|34836.1|34828.6|34813.6|76
1711621500000|2024-03-28 10:25:00|34843.6|34828.6|34838.6|34823.6|34848.6|34833.6|34833.6|34818.6|50
1711621800000|2024-03-28 10:30:00|34836.1|34821.1|34841.1|34826.1|34853.6|34838.6|34836.1|34821.1|63
1711622100000|2024-03-28 10:35:00|34843.6|34828.6|34836.1|34821.1|34853.6|34838.6|34833.6|34818.6|39
1711622400000|2024-03-28 10:40:00|34833.6|34818.6|34846.1|34831.1|34846.1|34831.1|34833.6|34818.6|34
1711622700000|2024-03-28 10:45:00|34843.6|34828.6|34841.1|34826.1|34853.6|34838.6|34838.6|34823.6|26
1711623000000|2024-03-28 10:50:00|34843.6|34828.6|34841.1|34826.1|34848.6|34833.6|34836.1|34821.1|19
1711623300000|2024-03-28 10:55:00|34838.6|34823.6|34808.6|34793.6|34841.1|34826.1|34803.6|34788.6|132
1711623600000|2024-03-28 11:00:00|34813.6|34798.6|34823.6|34808.6|34826.1|34811.1|34811.1|34796.1|57
1711623900000|2024-03-28 11:05:00|34826.1|34811.1|34833.6|34818.6|34843.6|34828.6|34823.6|34808.6|65
1711624200000|2024-03-28 11:10:00|34831.1|34816.1|34823.6|34808.6|34831.1|34816.1|34813.6|34798.6|19
1711624500000|2024-03-28 11:15:00|34826.1|34811.1|34808.6|34793.6|34826.1|34811.1|34803.6|34788.6|22
1711624800000|2024-03-28 11:20:00|34806.1|34791.1|34803.6|34788.6|34808.6|34793.6|34793.6|34778.6|25
1711625100000|2024-03-28 11:25:00|34798.6|34783.6|34803.6|34788.6|34808.6|34793.6|34798.6|34783.6|17
1711625400000|2024-03-28 11:30:00|34806.1|34791.1|34793.6|34778.6|34808.6|34793.6|34788.6|34773.6|27
1711625700000|2024-03-28 11:35:00|34791.1|34776.1|34788.6|34773.6|34793.6|34778.6|34781.1|34766.1|60
1711626000000|2024-03-28 11:40:00|34786.1|34771.1|34788.6|34773.6|34793.6|34778.6|34778.6|34763.6|201
1711626300000|2024-03-28 11:45:00|34786.1|34771.1|34788.6|34773.6|34791.1|34776.1|34778.6|34763.6|174
1711626600000|2024-03-28 11:50:00|34786.1|34771.1|34791.1|34776.1|34793.6|34778.6|34786.1|34771.1|54
1711626900000|2024-03-28 11:55:00|34788.6|34773.6|34801.1|34786.1|34803.6|34788.6|34788.6|34773.6|31
1711627200000|2024-03-28 12:00:00|34798.6|34783.6|34816.1|34801.1|34816.1|34801.1|34793.6|34778.6|25
1711627500000|2024-03-28 12:05:00|34813.6|34798.6|34818.6|34803.6|34823.6|34808.6|34808.6|34793.6|118
1711627800000|2024-03-28 12:10:00|34823.6|34808.6|34783.6|34768.6|34823.6|34808.6|34778.6|34763.6|157
1711628100000|2024-03-28 12:15:00|34781.1|34766.1|34801.1|34786.1|34806.1|34791.1|34758.6|34743.6|227
1711628400000|2024-03-28 12:20:00|34803.6|34788.6|34798.6|34783.6|34813.6|34798.6|34798.6|34783.6|47
1711628700000|2024-03-28 12:25:00|34801.1|34786.1|34793.6|34778.6|34808.6|34793.6|34791.1|34776.1|22
1711629000000|2024-03-28 12:30:00|34796.1|34781.1|34796.1|34781.1|34803.6|34788.6|34783.6|34768.6|39
1711629300000|2024-03-28 12:35:00|34798.6|34783.6|34781.1|34766.1|34808.6|34793.6|34781.1|34766.1|38
1711629600000|2024-03-28 12:40:00|34778.6|34763.6|34756.9|34741.9|34778.6|34763.6|34738|34723|136
1711629900000|2024-03-28 12:45:00|34761.9|34746.9|34786.3|34771.3|34786.3|34771.3|34756.9|34741.9|36
1711630200000|2024-03-28 12:50:00|34788.8|34773.8|34788.8|34773.8|34801.3|34786.3|34781.3|34766.3|61
1711630500000|2024-03-28 12:55:00|34786.3|34771.3|34788.8|34773.8|34803.8|34788.8|34786.3|34771.3|76
1711630800000|2024-03-28 13:00:00|34791.3|34776.3|34796.3|34781.3|34801.3|34786.3|34786.3|34771.3|35
1711631100000|2024-03-28 13:05:00|34793.8|34778.8|34773.8|34758.8|34796.3|34781.3|34771.3|34756.3|19
1711631400000|2024-03-28 13:10:00|34776.3|34761.3|34791.3|34776.3|34793.8|34778.8|34771.3|34756.3|14
1711631700000|2024-03-28 13:15:00|34793.8|34778.8|34778.8|34763.8|34796.3|34781.3|34776.3|34761.3|13
1711632000000|2024-03-28 13:20:00|34781.3|34766.3|34778.8|34763.8|34781.3|34766.3|34771.3|34756.3|19
1711632300000|2024-03-28 13:25:00|34776.3|34761.3|34778.8|34763.8|34791.3|34776.3|34771.3|34756.3|62
1711632600000|2024-03-28 13:30:00|34781.3|34766.3|34811.3|34796.3|34813.8|34798.8|34776.3|34761.3|83
1711632900000|2024-03-28 13:35:00|34808.8|34793.8|34801.3|34786.3|34816.3|34801.3|34796.3|34781.3|59
1711633200000|2024-03-28 13:40:00|34798.8|34783.8|34806.3|34791.3|34811.3|34796.3|34798.8|34783.8|26
1711633500000|2024-03-28 13:45:00|34803.8|34788.8|34811.3|34796.3|34818.8|34803.8|34803.8|34788.8|56
1711633800000|2024-03-28 13:50:00|34808.8|34793.8|34806.3|34791.3|34821.3|34806.3|34806.3|34791.3|62
1711634100000|2024-03-28 13:55:00|34808.8|34793.8|34806.3|34791.3|34813.8|34798.8|34801.3|34786.3|31
1711634400000|2024-03-28 14:00:00|34803.8|34788.8|34813.8|34798.8|34821.3|34806.3|34796.3|34781.3|36
1711634700000|2024-03-28 14:05:00|34811.3|34796.3|34791.3|34776.3|34811.3|34796.3|34791.3|34776.3|52
1711635000000|2024-03-28 14:10:00|34788.8|34773.8|34793.8|34778.8|34806.3|34791.3|34786.3|34771.3|78
1711635300000|2024-03-28 14:15:00|34796.3|34781.3|34786.3|34771.3|34806.3|34791.3|34786.3|34771.3|37
1711635600000|2024-03-28 14:20:00|34783.8|34768.8|34791.3|34776.3|34801.3|34786.3|34781.3|34766.3|50
1711635900000|2024-03-28 14:25:00|34793.8|34778.8|34783.8|34768.8|34793.8|34778.8|34776.3|34761.3|40
1711636200000|2024-03-28 14:30:00|34786.3|34771.3|34796.3|34781.3|34796.3|34781.3|34778.8|34763.8|48
1711636500000|2024-03-28 14:35:00|34798.8|34783.8|34811.3|34796.3|34831.3|34816.3|34798.8|34783.8|199
1711636800000|2024-03-28 14:40:00|34808.8|34793.8|34791.3|34776.3|34811.3|34796.3|34786.3|34771.3|86
1711637100000|2024-03-28 14:45:00|34788.8|34773.8|34801.3|34786.3|34806.3|34791.3|34781.3|34766.3|83
1711637400000|2024-03-28 14:50:00|34803.8|34788.8|34816.3|34801.3|34821.3|34806.3|34801.3|34786.3|34
1711637700000|2024-03-28 14:55:00|34818.8|34803.8|34808.8|34793.8|34821.3|34806.3|34806.3|34791.3|42
1711638000000|2024-03-28 15:00:00|34806.3|34791.3|34806.3|34791.3|34816.3|34801.3|34796.3|34781.3|58
1711638300000|2024-03-28 15:05:00|34803.8|34788.8|34798.8|34783.8|34811.3|34796.3|34796.3|34781.3|122
1711638600000|2024-03-28 15:10:00|34796.3|34781.3|34793|34778|34801.3|34786.3|34785.5|34770.5|59
1711638900000|2024-03-28 15:15:00|34795.5|34780.5|34800.5|34785.5|34805.5|34790.5|34790.5|34775.5|42
1711639200000|2024-03-28 15:20:00|34803|34788|34795.5|34780.5|34805.5|34790.5|34790.5|34775.5|52
1711639500000|2024-03-28 15:25:00|34793|34778|34785.5|34770.5|34795.5|34780.5|34780.5|34765.5|35
1711639800000|2024-03-28 15:30:00|34783|34768|34775.5|34760.5|34785.5|34770.5|34770.5|34755.5|74
1711640100000|2024-03-28 15:35:00|34773|34758|34770.5|34755.5|34780.5|34765.5|34770.5|34755.5|44
1711640400000|2024-03-28 15:40:00|34773|34758|34775.5|34760.5|34785.5|34770.5|34773|34758|88
1711640700000|2024-03-28 15:45:00|34770.5|34755.5|34775.5|34760.5|34783|34768|34770.5|34755.5|59
1711641000000|2024-03-28 15:50:00|34778|34763|34760.5|34745.5|34785.5|34770.5|34760.5|34745.5|65
1711641300000|2024-03-28 15:55:00|34763|34748|34760.5|34745.5|34773|34758|34760.5|34745.5|56
1711641600000|2024-03-28 16:00:00|34758|34743|34758|34743|34765.5|34750.5|34750.5|34735.5|249
1711641900000|2024-03-28 16:05:00|34760.5|34745.5|34755.5|34740.5|34765.5|34750.5|34755.5|34740.5|55
1711642200000|2024-03-28 16:10:00|34758|34743|34758|34743|34770.5|34755.5|34755.5|34740.5|87
1711642500000|2024-03-28 16:15:00|34755.5|34740.5|34758|34743|34765.5|34750.5|34745.5|34730.5|113
1711642800000|2024-03-28 16:20:00|34760.5|34745.5|34745.5|34730.5|34760.5|34745.5|34735.5|34720.5|220
1711643100000|2024-03-28 16:25:00|34748|34733|34738|34723|34760.5|34745.5|34738|34723|444
1711643400000|2024-03-28 16:30:00|34740.5|34725.5|34740.5|34725.5|34745.5|34730.5|34725.5|34710.5|290
1711643700000|2024-03-28 16:35:00|34743|34728|34758|34743|34765.5|34750.5|34743|34728|256
1711644000000|2024-03-28 16:40:00|34760.5|34745.5|34770.5|34755.5|34770.5|34755.5|34758|34743|20
1711644300000|2024-03-28 16:45:00|34768|34753|34780.5|34765.5|34783|34768|34765.5|34750.5|37
1711644600000|2024-03-28 16:50:00|34783|34763|34793|34773|34793|34773|34783|34763|103
1711644900000|2024-03-28 16:55:00|34788|34768|34793|34773|34793|34773|34788|34768|17
1711645200000|2024-03-28 17:00:00|34788|34768|34773|34753|34788|34773|34773|34753|61
1711645500000|2024-03-28 17:05:00|34778|34758|34768|34748|34778|34758|34768|34748|9
1711645800000|2024-03-28 17:10:00|34773|34753|34758|34738|34773|34753|34753|34733|30
1711646100000|2024-03-28 17:15:00|34753|34733|34758|34738|34758|34738|34748|34723|5
1711646400000|2024-03-28 17:20:00|34763|34733|34753|34733|34763|34733|34748|34728|4
1711646700000|2024-03-28 17:25:00|34758|34728|34753|34733|34763|34743|34753|34728|7
1711647000000|2024-03-28 17:30:00|34758|34738|34753|34733|34758|34738|34748|34728|4
1711647300000|2024-03-28 17:35:00|34748|34728|34758|34738|34758|34738|34748|34728|0
1711647600000|2024-03-28 17:40:00|34763|34743|34763|34738|34763|34743|34758|34738|3
1711647900000|2024-03-28 17:45:00|34768|34743|34768|34748|34773|34748|34768|34743|0
1711648200000|2024-03-28 17:50:00|34763|34743|34758|34738|34773|34753|34758|34738|7
1711648500000|2024-03-28 17:55:00|34763|34743|34763|34743|34768|34743|34758|34738|3
1711648800000|2024-03-28 18:00:00|34758|34738|34763|34738|34763|34743|34753|34733|3
1711649100000|2024-03-28 18:05:00|34758|34743|34768|34748|34768|34748|34758|34743|0
1711649400000|2024-03-28 18:10:00|34763|34743|34763|34743|34768|34748|34763|34743|1
1711649700000|2024-03-28 18:15:00|34768|34748|34768|34743|34768|34748|34763|34743|4
1711650000000|2024-03-28 18:20:00|34763|34748|34763|34743|34763|34748|34763|34743|2
1711650300000|2024-03-28 18:25:00|34768|34738|34763|34743|34768|34748|34763|34738|4
1711650600000|2024-03-28 18:30:00|34768|34738|34763|34738|34768|34743|34758|34738|3
1711650900000|2024-03-28 18:35:00|34768|34743|34773|34748|34778|34758|34763|34738|40
1711651200000|2024-03-28 18:40:00|34768|34743|34758|34738|34773|34748|34758|34738|0
1711651500000|2024-03-28 18:45:00|34763|34743|34773|34748|34773|34748|34763|34743|5
1711651800000|2024-03-28 18:50:00|34768|34753|34778|34758|34778|34758|34768|34753|2
1711652100000|2024-03-28 18:55:00|34783|34763|34783|34763|34793|34773|34783|34763|7
1711652400000|2024-03-28 19:00:00|34788|34768|34782|34754|34812|34788|34782|34754|297
1711652700000|2024-03-28 19:05:00|34789.5|34761.5|34783|34758|34792|34764|34782|34754|22
1711653000000|2024-03-28 19:10:00|34788|34763|34788|34763|34797|34769|34783|34763|14
1711653300000|2024-03-28 19:15:00|34793|34768|34798|34773|34798|34773|34792|34764|1
1711653600000|2024-03-28 19:20:00|34793||34793||34798||34793||0
1711653900000|2024-03-28 19:25:00|34798|34768|34795.5|34780.5|34803|34783|34795.5|34768|17
1711654200000|2024-03-28 19:30:00|34798|34783|34798|34783|34803|34788|34778|34763|12
1711654500000|2024-03-28 19:35:00|34795.5|34780.5|34778|34763|34795.5|34780.5|34778|34763|1
1711654800000|2024-03-28 19:40:00|34780.5|34765.5|34790.5|34775.5|34790.5|34775.5|34778|34763|2
1711655100000|2024-03-28 19:45:00|34788|34773|34783|34768|34790.5|34775.5|34775.5|34760.5|11
1711655400000|2024-03-28 19:50:00|34780.5|34765.5|34785.5|34770.5|34790.5|34775.5|34780.5|34765.5|6
1711655700000|2024-03-28 19:55:00|34783|34768|34778|34763|34788|34773|34775.5|34760.5|4
1711656000000|2024-03-28 20:00:00|34775.5|34760.5|34778|34763|34780.5|34765.5|34770.5|34755.5|1
1711656300000|2024-03-28 20:05:00|34775.5|34760.5|34775.5|34760.5|34775.5|34760.5|34775.5|34760.5|0
1711656600000|2024-03-28 20:10:00|34780.5|34765.5|34775.5|34760.5|34780.5|34765.5|34775.5|34760.5|2
1711656900000|2024-03-28 20:15:00|34765.5|34750.5|34765.5|34750.5|34775.5|34760.5|34760.5|34745.5|7
1711657200000|2024-03-28 20:20:00|34768|34753|34760.5|34745.5|34768|34753|34760.5|34745.5|0
1711657500000|2024-03-28 20:25:00|34758|34743|34750.5|34735.5|34763|34748|34750.5|34735.5|2
1711657800000|2024-03-28 20:30:00|34748|34733|34753|34738|34758|34743|34748|34733|7
1711658100000|2024-03-28 20:35:00|34755.5|34740.5|34750.5|34735.5|34755.5|34740.5|34745.5|34730.5|4
1711658400000|2024-03-28 20:40:00|34748|34733|34740.5|34725.5|34753|34738|34735.5|34720.5|48
1711658700000|2024-03-28 20:45:00|34738|34723|34745.5|34730.5|34748|34733|34735.5|34720.5|2
1711659000000|2024-03-28 20:50:00|34740.5|34725.5|34753|34738|34763|34748|34740.5|34725.5|12
1711659300000|2024-03-28 20:55:00|34750.5|34735.5|34758|34743|34758|34743|34745.5|34730.5|12
1711659600000|2024-03-28 21:00:00|34753.2|34713.2|34764|34724|34764|34724|34753.2|34713.2|0
1711922400000|2024-03-31 22:00:00|34865.6|34825.6|34897.1|34857.1|34902.5|34862.5|34858.8|34818.8|0
1711922700000|2024-03-31 22:05:00|34898.5|34858.5|34902.7|34862.7|34908.1|34868.1|34893.7|34853.7|0
1711923000000|2024-03-31 22:10:00|34903.4|34863.4|34902.7|34862.7|34906.1|34866.1|34894.6|34854.6|0
1711923300000|2024-03-31 22:15:00|34904.1|34864.1|34891.2|34851.2|34904.1|34864.1|34887.8|34847.8|0
1711923600000|2024-03-31 22:20:00|34892.5|34852.5|34899.3|34859.3|34899.3|34859.3|34889.8|34849.8|0
1711923900000|2024-03-31 22:25:00|34897.9|34857.9|34894.6|34854.6|34897.9|34857.9|34892.5|34852.5|0
1711924200000|2024-03-31 22:30:00|34895.9|34855.9|34894.6|34854.6|34899.3|34859.3|34894.6|34854.6|0
1711924500000|2024-03-31 22:35:00|34895.9|34855.9|34897.9|34857.9|34900.7|34860.7|34894.6|34854.6|0
1711924800000|2024-03-31 22:40:00|34896.6|34856.6|34900.7|34860.7|34900.7|34860.7|34894.6|34854.6|0
1711925100000|2024-03-31 22:45:00|34900.6|34860.6|34902.7|34862.7|34902.7|34862.7|34899.3|34859.3|0
1711925400000|2024-03-31 22:50:00|34902.6|34862.6|34904.1|34864.1|34904.1|34864.1|34900.7|34860.7|0
1711925700000|2024-03-31 22:55:00|34904|34864|34907.4|34867.4|34907.4|34867.4|34902.7|34862.7|0
1711926000000|2024-03-31 23:00:00|34906.8|34866.8|34907.4|34867.4|34910.8|34870.8|34906.1|34866.1|0
1711926300000|2024-03-31 23:05:00|34907.5|34867.5|34915.4|34875.4|34916.8|34876.8|34907.5|34867.5|0
1711926600000|2024-03-31 23:10:00|34914.7|34874.7|34912|34872|34915.4|34875.4|34912|34872|0
1711926900000|2024-03-31 23:15:00|34912.7|34872.7|34915.4|34875.4|34915.4|34875.4|34910.6|34870.6|0
1711927200000|2024-03-31 23:20:00|34914.7|34874.7|34918.8|34878.8|34920.1|34880.1|34913.4|34873.4|0
1711927500000|2024-03-31 23:25:00|34920.1|34880.1|34928.7|34888.7|34932.1|34892.1|34918.8|34878.8|0
1711927800000|2024-03-31 23:30:00|34928|34888|34933.4|34893.4|34933.4|34893.4|34926.7|34886.7|0
1711928100000|2024-03-31 23:35:00|34932.8|34892.8|34947.8|34907.8|34951.1|34911.1|34932.1|34892.1|0
1711928400000|2024-03-31 23:40:00|34947.7|34907.7|34951.1|34911.1|34953.8|34913.8|34946.4|34906.4|0
1711928700000|2024-03-31 23:45:00|34950.5|34910.5|34946.4|34906.4|34953.2|34913.2|34945|34905|0
1711929000000|2024-03-31 23:50:00|34945.7|34905.7|34943|34903|34946.4|34906.4|34939.6|34899.6|0
1711929300000|2024-03-31 23:55:00|34943.1|34903.1|34947.1|34907.1|34949.8|34909.8|34941.6|34901.6|0
1711929600000|2024-04-01 00:00:00|34947|34907|34941.6|34901.6|34947.8|34907.8|34939.6|34899.6|0
1711929900000|2024-04-01 00:05:00|34939.6|34899.6|34934.4|34894.4|34942.5|34902.5|34934.4|34894.4|0
1711930200000|2024-04-01 00:10:00|34935|34895|34920.1|34880.1|34935.7|34895.7|34918.1|34878.1|0
1711930500000|2024-04-01 00:15:00|34920.2|34880.2|34918.1|34878.1|34922.9|34882.9|34914.7|34874.7|0
1711930800000|2024-04-01 00:20:00|34917.4|34877.4|34920.1|34880.1|34921.5|34881.5|34916.7|34876.7|0
1711931100000|2024-04-01 00:25:00|34920.2|34880.2|34922.9|34882.9|34926.2|34886.2|34920.2|34880.2|0
1711931400000|2024-04-01 00:30:00|34924.9|34884.9|34924.9|34884.9|34926.2|34886.2|34922.9|34882.9|0
1711931700000|2024-04-01 00:35:00|34925.6|34885.6|34924.9|34884.9|34925.6|34885.6|34920.1|34880.1|0
1711932000000|2024-04-01 00:40:00|34925.6|34885.6|34929.6|34889.6|34933|34893|34925.6|34885.6|0
1711932300000|2024-04-01 00:45:00|34930.3|34890.3|34929.6|34889.6|34933|34893|34927.6|34887.6|0
1711932600000|2024-04-01 00:50:00|34929.7|34889.7|34929.6|34889.6|34933|34893|34929.6|34889.6|0
1711932900000|2024-04-01 00:55:00|34930.3|34890.3|34926.2|34886.2|34931|34891|34924.9|34884.9|0
1711933200000|2024-04-01 01:00:00|34925.6|34885.6|34926.2|34886.2|34926.2|34886.2|34922.9|34882.9|0
1711933500000|2024-04-01 01:05:00|34926.3|34886.3|34927.6|34887.6|34929.6|34889.6|34926.2|34886.2|0
1711933800000|2024-04-01 01:10:00|34926.9|34886.9|34929.6|34889.6|34931.7|34891.7|34926.2|34886.2|0
1711934100000|2024-04-01 01:15:00|34928.9|34888.9|34926.2|34886.2|34929.6|34889.6|34926.2|34886.2|0
1711934400000|2024-04-01 01:20:00|34925.6|34885.6|34929.6|34889.6|34929.6|34889.6|34924.9|34884.9|0
1711934700000|2024-04-01 01:25:00|34930.3|34890.3|34925.6|34885.6|34931|34891|34922.9|34882.9|0
1711935000000|2024-04-01 01:30:00|34926.2|34886.2|34922.9|34882.9|34929.6|34889.6|34921.5|34881.5|0
1711935300000|2024-04-01 01:35:00|34924.9|34884.9|34913.8|34873.8|34924.9|34884.9|34910.5|34870.5|0
1711935600000|2024-04-01 01:40:00|34913.9|34873.9|34910.5|34870.5|34915.9|34875.9|34909.1|34869.1|0
1711935900000|2024-04-01 01:45:00|34912.5|34872.5|34913.8|34873.8|34915.9|34875.9|34909.1|34869.1|0
1711936200000|2024-04-01 01:50:00|34912.5|34872.5|34912.5|34872.5|34915.9|34875.9|34909.8|34869.8|0
1711936500000|2024-04-01 01:55:00|34912.4|34872.4|34910.5|34870.5|34912.5|34872.5|34909.1|34869.1|0
1711936800000|2024-04-01 02:00:00|34910.4|34870.4|34905.7|34865.7|34910.5|34870.5|34905.7|34865.7|0
1711937100000|2024-04-01 02:05:00|34906.4|34866.4|34915.6|34875.6|34915.6|34875.6|34904.3|34864.3|0
1711937400000|2024-04-01 02:10:00|34915.7|34875.7|34917|34877|34917|34877|34914.3|34874.3|0
1711937700000|2024-04-01 02:15:00|34915.6|34875.6|34910.9|34870.9|34917|34877|34910.9|34870.9|0
1711938000000|2024-04-01 02:20:00|34911.6|34871.6|34912.3|34872.3|34914.3|34874.3|34910.9|34870.9|0
1711938300000|2024-04-01 02:25:00|34912.2|34872.2|34914.3|34874.3|34915.6|34875.6|34909.5|34869.5|0
1711938600000|2024-04-01 02:30:00|34912.9|34872.9|34910.9|34870.9|34914.3|34874.3|34909.5|34869.5|0
1711938900000|2024-04-01 02:35:00|34910.2|34870.2|34907.5|34867.5|34910.9|34870.9|34906.2|34866.2|0
1711939200000|2024-04-01 02:40:00|34906.8|34866.8|34909.5|34869.5|34909.5|34869.5|34906.2|34866.2|0
1711939500000|2024-04-01 02:45:00|34908.2|34868.2|34912.3|34872.3|34912.9|34872.9|34907.5|34867.5|0
1711939800000|2024-04-01 02:50:00|34912.9|34872.9|34912.3|34872.3|34915.6|34875.6|34912.3|34872.3|0
1711940100000|2024-04-01 02:55:00|34914.3|34874.3|34914.3|34874.3|34914.3|34874.3|34912.3|34872.3|0
1711940400000|2024-04-01 03:00:00|34912.9|34872.9|34914.3|34874.3|34915.6|34875.6|34912.3|34872.3|0
1711940700000|2024-04-01 03:05:00|34915|34875|34909.5|34869.5|34915|34875|34907.5|34867.5|0
1711941000000|2024-04-01 03:10:00|34909.6|34869.6|34909.5|34869.5|34912.3|34872.3|34909.5|34869.5|0
1711941300000|2024-04-01 03:15:00|34907.5|34867.5|34907.5|34867.5|34909.5|34869.5|34906.2|34866.2|0
1711941600000|2024-04-01 03:20:00|34908.2|34868.2|34909.5|34869.5|34910.9|34870.9|34907.5|34867.5|0
1711941900000|2024-04-01 03:25:00|34909.6|34869.6|34910.9|34870.9|34910.9|34870.9|34907.5|34867.5|0
1711942200000|2024-04-01 03:30:00|34911.6|34871.6|34914.3|34874.3|34915.6|34875.6|34909.5|34869.5|0
1711942500000|2024-04-01 03:35:00|34914.2|34874.2|34914.3|34874.3|34914.3|34874.3|34910.9|34870.9|0
1711942800000|2024-04-01 03:40:00|34915|34875|34917|34877|34920.4|34880.4|34914.3|34874.3|0
1711943100000|2024-04-01 03:45:00|34918.3|34878.3|34920.4|34880.4|34920.4|34880.4|34917|34877|0
1711943400000|2024-04-01 03:50:00|34921.1|34881.1|34929|34889|34929.7|34889.7|34920.4|34880.4|0
1711943700000|2024-04-01 03:55:00|34929.7|34889.7|34931.7|34891.7|34931.7|34891.7|34927|34887|0
1711944000000|2024-04-01 04:00:00|34932.4|34892.4|34933.7|34893.7|34935.1|34895.1|34931.7|34891.7|0
1711944300000|2024-04-01 04:05:00|34933.8|34893.8|34931.7|34891.7|34935.1|34895.1|34930.3|34890.3|0
1711944600000|2024-04-01 04:10:00|34931|34891|34931.7|34891.7|34931.7|34891.7|34930.3|34890.3|0
1711944900000|2024-04-01 04:15:00|34932.4|34892.4|34931.7|34891.7|34935.1|34895.1|34931|34891|0
1711945200000|2024-04-01 04:20:00|34931.6|34891.6|34930.3|34890.3|34931.7|34891.7|34929.7|34889.7|0
1711945500000|2024-04-01 04:25:00|34930.4|34890.4|34933.7|34893.7|34934.4|34894.4|34930.3|34890.3|0
1711945800000|2024-04-01 04:30:00|34934.4|34894.4|34933.7|34893.7|34935.1|34895.1|34931.7|34891.7|0
1711946100000|2024-04-01 04:35:00|34932.4|34892.4|34931.7|34891.7|34933.7|34893.7|34929.7|34889.7|0
1711946400000|2024-04-01 04:40:00|34933.7|34893.7|34933.7|34893.7|34933.7|34893.7|34931.7|34891.7|0
1711946700000|2024-04-01 04:45:00|34933.8|34893.8|34936.4|34896.4|34937.8|34897.8|34933.8|34893.8|0
1711947000000|2024-04-01 04:50:00|34935.1|34895.1|34935.1|34895.1|34937.8|34897.8|34935.1|34895.1|0
1711947300000|2024-04-01 04:55:00|34935.8|34895.8|34938.5|34898.5|34938.5|34898.5|34935.1|34895.1|0
1711947600000|2024-04-01 05:00:00|34938.4|34898.4|34932.9|34892.9|34938.4|34898.4|34932.9|34892.9|0
1711947900000|2024-04-01 05:05:00|34934.2|34894.2|34934.9|34894.9|34935.6|34895.6|34933.5|34893.5|0
1711948200000|2024-04-01 05:10:00|34934.2|34894.2|34932.9|34892.9|34939|34899|34932.9|34892.9|0
1711948500000|2024-04-01 05:15:00|34932.8|34892.8|34929.5|34889.5|34932.8|34892.8|34928.1|34888.1|0
1711948800000|2024-04-01 05:20:00|34930.2|34890.2|34934.2|34894.2|34934.2|34894.2|34929.5|34889.5|0
1711949100000|2024-04-01 05:25:00|34932.9|34892.9|34930.8|34890.8|34932.9|34892.9|34929.5|34889.5|0
1711949400000|2024-04-01 05:30:00|34929.5|34889.5|34924.7|34884.7|34929.5|34889.5|34922.7|34882.7|0
1711949700000|2024-04-01 05:35:00|34924.1|34884.1|34924.7|34884.7|34926.1|34886.1|34922.7|34882.7|0
1711950000000|2024-04-01 05:40:00|34924.1|34884.1|34921.4|34881.4|34924.7|34884.7|34921.4|34881.4|0
1711950300000|2024-04-01 05:45:00|34922|34882|34924.7|34884.7|34926.1|34886.1|34921.4|34881.4|0
1711950600000|2024-04-01 05:50:00|34924.1|34884.1|34924.7|34884.7|34926.1|34886.1|34922.7|34882.7|0
1711950900000|2024-04-01 05:55:00|34922.7|34882.7|34920|34880|34922.7|34882.7|34918|34878|0
1711951200000|2024-04-01 06:00:00|34918.7|34878.7|34920|34880|34924.7|34884.7|34918|34878|0
1711951500000|2024-04-01 06:05:00|34920.7|34880.7|34927.3|34887.3|34930.8|34890.8|34920.7|34880.7|0
1711951800000|2024-04-01 06:10:00|34927.2|34887.2|34925.3|34885.3|34928.7|34888.7|34923.9|34883.9|0
1711952100000|2024-04-01 06:15:00|34924.6|34884.6|34921.9|34881.9|34925.3|34885.3|34921.2|34881.2|0
1711952400000|2024-04-01 06:20:00|34923.2|34883.2|34927.3|34887.3|34927.3|34887.3|34920.5|34880.5|0
1711952700000|2024-04-01 06:25:00|34926|34886|34925.3|34885.3|34927.3|34887.3|34920.5|34880.5|0
1711953000000|2024-04-01 06:30:00|34926|34886|34927.5|34887.5|34930.2|34890.2|34925.3|34885.3|0
1711953300000|2024-04-01 06:35:00|34926.2|34886.2|34924.1|34884.1|34927.5|34887.5|34924.1|34884.1|0
1711953600000|2024-04-01 06:40:00|34924.2|34884.2|34922.1|34882.1|34924.8|34884.8|34920.1|34880.1|0
1711953900000|2024-04-01 06:45:00|34920.8|34880.8|34919.4|34879.4|34922.1|34882.1|34919.4|34879.4|0
1711954200000|2024-04-01 06:50:00|34918.1|34878.1|34920.8|34880.8|34923.5|34883.5|34916.7|34876.7|0
1711954500000|2024-04-01 06:55:00|34921.4|34881.4|34921.4|34881.4|34924.8|34884.8|34919.4|34879.4|0
1711954800000|2024-04-01 07:00:00|34921.5|34881.5|34928|34888|34932.3|34892.3|34921.5|34881.5|0
1711955100000|2024-04-01 07:05:00|34927.3|34887.3|34930.2|34890.2|34930.2|34890.2|34925.3|34885.3|0
1711955400000|2024-04-01 07:10:00|34930.3|34890.3|34940.4|34900.4|34941.1|34901.1|34930.2|34890.2|0
1711955700000|2024-04-01 07:15:00|34940.3|34900.3|34938.4|34898.4|34941.8|34901.8|34937|34897|0
1711956000000|2024-04-01 07:20:00|34940.4|34900.4|34939.1|34899.1|34941.8|34901.8|34937|34897|0
1711956300000|2024-04-01 07:25:00|34940.4|34900.4|34940.4|34900.4|34943.1|34903.1|34938.4|34898.4|0
1711956600000|2024-04-01 07:30:00|34941.8|34901.8|34938.2|34898.2|34943.1|34903.1|34937.7|34897.7|0
1711956900000|2024-04-01 07:35:00|34938.1|34898.1|34935.9|34895.9|34938.2|34898.2|34933.4|34893.4|0
1711957200000|2024-04-01 07:40:00|34933.9|34893.9|34935.3|34895.3|34935.9|34895.9|34932.6|34892.6|0
1711957500000|2024-04-01 07:45:00|34935.2|34895.2|34932.6|34892.6|34937.3|34897.3|34932.6|34892.6|0
1711957800000|2024-04-01 07:50:00|34933.2|34893.2|34935.9|34895.9|34940.7|34900.7|34932.6|34892.6|0
1711958100000|2024-04-01 07:55:00|34936|34896|34939.3|34899.3|34939.3|34899.3|34935.9|34895.9|0
1711958400000|2024-04-01 08:00:00|34938|34898|34927.8|34887.8|34939.3|34899.3|34926.5|34886.5|0
1711958700000|2024-04-01 08:05:00|34927.1|34887.1|34918.3|34878.3|34927.8|34887.8|34918.3|34878.3|0
1711959000000|2024-04-01 08:10:00|34917|34877|34919.7|34879.7|34921|34881|34911.6|34871.6|0
1711959300000|2024-04-01 08:15:00|34919.6|34879.6|34919.7|34879.7|34921|34881|34916.3|34876.3|0
1711959600000|2024-04-01 08:20:00|34921|34881|34926.5|34886.5|34927.8|34887.8|34921|34881|0
1711959900000|2024-04-01 08:25:00|34927.8|34887.8|34927.8|34887.8|34931.2|34891.2|34926.5|34886.5|0
1711960200000|2024-04-01 08:30:00|34927.9|34887.9|34927.8|34887.8|34932.6|34892.6|34926.5|34886.5|0
1711960500000|2024-04-01 08:35:00|34927.1|34887.1|34929.9|34889.9|34931.2|34891.2|34926.5|34886.5|0
1711960800000|2024-04-01 08:40:00|34929.8|34889.8|34928.5|34888.5|34929.9|34889.9|34926.5|34886.5|0
1711961100000|2024-04-01 08:45:00|34927.8|34887.8|34922.2|34882.2|34927.8|34887.8|34922.2|34882.2|0
1711961400000|2024-04-01 08:50:00|34923.5|34883.5|34928.3|34888.3|34928.3|34888.3|34923.5|34883.5|0
1711961700000|2024-04-01 08:55:00|34929|34889|34929.2|34889.2|34929.7|34889.7|34926.9|34886.9|0
1711962000000|2024-04-01 09:00:00|34930.6|34890.6|34928.5|34888.5|34931.2|34891.2|34927.9|34887.9|0
1711962300000|2024-04-01 09:05:00|34927.9|34887.9|34926.5|34886.5|34929.2|34889.2|34923.1|34883.1|0
1711962600000|2024-04-01 09:10:00|34927.9|34887.9|34918.4|34878.4|34927.9|34887.9|34918.4|34878.4|0
1711962900000|2024-04-01 09:15:00|34918.3|34878.3|34918.4|34878.4|34920.4|34880.4|34916.3|34876.3|0
1711963200000|2024-04-01 09:20:00|34918.3|34878.3|34914.3|34874.3|34918.4|34878.4|34913.6|34873.6|0
1711963500000|2024-04-01 09:25:00|34913.6|34873.6|34916.1|34876.1|34918.4|34878.4|34913.6|34873.6|0
1711963800000|2024-04-01 09:30:00|34916.2|34876.2|34914.8|34874.8|34918.1|34878.1|34911.4|34871.4|0
1711964100000|2024-04-01 09:35:00|34914.7|34874.7|34911.4|34871.4|34914.8|34874.8|34910|34870|0
1711964400000|2024-04-01 09:40:00|34910.7|34870.7|34916.1|34876.1|34916.1|34876.1|34910.7|34870.7|0
1711964700000|2024-04-01 09:45:00|34915.4|34875.4|34914.8|34874.8|34916.1|34876.1|34914.8|34874.8|0
1711965000000|2024-04-01 09:50:00|34914.7|34874.7|34918.8|34878.8|34920.2|34880.2|34913.4|34873.4|0
1711965300000|2024-04-01 09:55:00|34918.9|34878.9|34918.1|34878.1|34921.5|34881.5|34916.1|34876.1|0
1711965600000|2024-04-01 10:00:00|34918.2|34878.2|34921.5|34881.5|34921.5|34881.5|34918.1|34878.1|0
1711965900000|2024-04-01 10:05:00|34920.2|34880.2|34919.5|34879.5|34922.9|34882.9|34919.5|34879.5|0
1711966200000|2024-04-01 10:10:00|34918.8|34878.8|34919.5|34879.5|34921.5|34881.5|34916.1|34876.1|0
1711966500000|2024-04-01 10:15:00|34920.2|34880.2|34923.6|34883.6|34924.3|34884.3|34920.2|34880.2|0
1711966800000|2024-04-01 10:20:00|34923.5|34883.5|34926.3|34886.3|34927.6|34887.6|34922.9|34882.9|0
1711967100000|2024-04-01 10:25:00|34927|34887|34927.6|34887.6|34927.6|34887.6|34926.3|34886.3|0
1711967400000|2024-04-01 10:30:00|34927.7|34887.7|34927.6|34887.6|34929|34889|34924.9|34884.9|0
1711967700000|2024-04-01 10:35:00|34927.7|34887.7|34927.6|34887.6|34931|34891|34927|34887|0
1711968000000|2024-04-01 10:40:00|34927.7|34887.7|34927.6|34887.6|34929|34889|34926.3|34886.3|0
1711968300000|2024-04-01 10:45:00|34927|34887|34924.3|34884.3|34927.6|34887.6|34924.3|34884.3|0
1711968600000|2024-04-01 10:50:00|34924.9|34884.9|34926.3|34886.3|34927.6|34887.6|34921.5|34881.5|0
1711968900000|2024-04-01 10:55:00|34927|34887|34927.6|34887.6|34929|34889|34926.3|34886.3|0
1711969200000|2024-04-01 11:00:00|34926.3|34886.3|34910|34870|34926.3|34886.3|34910|34870|0
1711969500000|2024-04-01 11:05:00|34910.1|34870.1|34914.1|34874.1|34914.8|34874.8|34908.7|34868.7|0
1711969800000|2024-04-01 11:10:00|34914.8|34874.8|34911.4|34871.4|34914.8|34874.8|34910|34870|0
1711970100000|2024-04-01 11:15:00|34912.1|34872.1|34898.5|34858.5|34913.4|34873.4|34898.5|34858.5|0
1711970400000|2024-04-01 11:20:00|34899.2|34859.2|34894.5|34854.5|34900.5|34860.5|34893.8|34853.8|0
1711970700000|2024-04-01 11:25:00|34895.1|34855.1|34890.4|34850.4|34895.1|34855.1|34885|34845|0
1711971000000|2024-04-01 11:30:00|34890.3|34850.3|34884.5|34844.5|34890.3|34850.3|34879.5|34839.5|0
1711971300000|2024-04-01 11:35:00|34883.8|34843.8|34894|34854|34894|34854|34882.5|34842.5|0
1711971600000|2024-04-01 11:40:00|34894.7|34854.7|34894|34854|34895.3|34855.3|34890.6|34850.6|0
1711971900000|2024-04-01 11:45:00|34893.3|34853.3|34894|34854|34894.7|34854.7|34889.2|34849.2|0
1711972200000|2024-04-01 11:50:00|34893.3|34853.3|34892.6|34852.6|34894|34854|34885.9|34845.9|0
1711972500000|2024-04-01 11:55:00|34892.7|34852.7|34890.6|34850.6|34894|34854|34889.2|34849.2|0
1711972800000|2024-04-01 12:00:00|34890.5|34850.5|34887.9|34847.9|34892.6|34852.6|34887.9|34847.9|0
1711973100000|2024-04-01 12:05:00|34887.8|34847.8|34847.2|34807.2|34887.8|34847.8|34839.1|34799.1|0
1711973400000|2024-04-01 12:10:00|34847.3|34807.3|34847.2|34807.2|34852|34812|34839.1|34799.1|0
1711973700000|2024-04-01 12:15:00|34847.1|34807.1|34842.5|34802.5|34847.1|34807.1|34834.4|34794.4|0
1711974000000|2024-04-01 12:20:00|34841.8|34801.8|34831|34791|34842.5|34802.5|34822.8|34782.8|0
1711974300000|2024-04-01 12:25:00|34830.9|34790.9|34834.4|34794.4|34839.1|34799.1|34828.9|34788.9|0
1711974600000|2024-04-01 12:30:00|34834.3|34794.3|34818.2|34778.2|34834.3|34794.3|34810.1|34770.1|0
1711974900000|2024-04-01 12:35:00|34820.2|34780.2|34824.9|34784.9|34830.4|34790.4|34820.2|34780.2|0
1711975200000|2024-04-01 12:40:00|34825|34785|34839.2|34799.2|34843.2|34803.2|34824.9|34784.9|0
1711975500000|2024-04-01 12:45:00|34841.2|34801.2|34842.6|34802.6|34848|34808|34841.2|34801.2|0
1711975800000|2024-04-01 12:50:00|34842.5|34802.5|34845.7|34805.7|34847.3|34807.3|34839.2|34799.2|0
1711976100000|2024-04-01 12:55:00|34846.4|34806.4|34838.9|34798.9|34846.4|34806.4|34832.8|34792.8|0
1711976400000|2024-04-01 13:00:00|34839|34799|34828.1|34788.1|34841.6|34801.6|34825.4|34785.4|0
1711976700000|2024-04-01 13:05:00|34828.8|34788.8|34832.8|34792.8|34835.5|34795.5|34828.1|34788.1|0
1711977000000|2024-04-01 13:10:00|34832.9|34792.9|34816.6|34776.6|34834.2|34794.2|34815.9|34775.9|0
1711977300000|2024-04-01 13:15:00|34816.5|34776.5|34801.7|34761.7|34817.9|34777.9|34796.9|34756.9|0
1711977600000|2024-04-01 13:20:00|34803|34763|34807.1|34767.1|34808.4|34768.4|34794.2|34754.2|0
1711977900000|2024-04-01 13:25:00|34806.9|34766.9|34815.2|34775.2|34822.7|34782.7|34801.7|34761.7|0
1711978200000|2024-04-01 13:30:00|34815.1|34775.1|34828.1|34788.1|34834.2|34794.2|34792.2|34752.2|0
1711978500000|2024-04-01 13:35:00|34829.4|34789.4|34841|34801|34845.7|34805.7|34813.2|34773.2|0
1711978800000|2024-04-01 13:40:00|34841.1|34801.1|34841|34801|34850.4|34810.4|34835.5|34795.5|0
1711979100000|2024-04-01 13:45:00|34841.1|34801.1|34828.1|34788.1|34851.8|34811.8|34817.9|34777.9|0
1711979400000|2024-04-01 13:50:00|34829.4|34789.4|34830.8|34790.8|34834.2|34794.2|34822.7|34782.7|0
1711979700000|2024-04-01 13:55:00|34831.5|34791.5|34832.8|34792.8|34842.3|34802.3|34829.4|34789.4|0
1711980000000|2024-04-01 14:00:00|34832.1|34792.1|34775.9|34735.9|34838.9|34798.9|34771.2|34731.2|0
1711980300000|2024-04-01 14:05:00|34776|34736|34811.8|34771.8|34816.6|34776.6|34775.9|34735.9|0
1711980600000|2024-04-01 14:10:00|34809.8|34769.8|34819.9|34779.9|34824.7|34784.7|34808.4|34768.4|0
1711980900000|2024-04-01 14:15:00|34820|34780|34760.7|34720.7|34822|34782|34755.3|34715.3|0
1711981200000|2024-04-01 14:20:00|34760.8|34720.8|34776.3|34736.3|34779.7|34739.7|34752.6|34712.6|0
1711981500000|2024-04-01 14:25:00|34775|34735|34760.8|34720.8|34778.4|34738.4|34759.4|34719.4|0
1711981800000|2024-04-01 14:30:00|34762.1|34722.1|34752.6|34712.6|34768.9|34728.9|34737.7|34697.7|0
1711982100000|2024-04-01 14:35:00|34750.6|34710.6|34718.1|34678.1|34753.3|34713.3|34701.8|34661.8|0
1711982400000|2024-04-01 14:40:00|34718|34678|34738.3|34698.3|34743.1|34703.1|34710|34670|0
1711982700000|2024-04-01 14:45:00|34737|34697|34733.6|34693.6|34738.3|34698.3|34724.1|34684.1|0
1711983000000|2024-04-01 14:50:00|34733.5|34693.5|34716|34676|34733.5|34693.5|34709.9|34669.9|0
1711983300000|2024-04-01 14:55:00|34715.9|34675.9|34721.1|34681.1|34727.9|34687.9|34709.6|34669.6|0
1711983600000|2024-04-01 15:00:00|34721.2|34681.2|34719.8|34679.8|34724.5|34684.5|34708.3|34668.3|0
1711983900000|2024-04-01 15:05:00|34721.1|34681.1|34709.6|34669.6|34727.9|34687.9|34703.5|34663.5|0
1711984200000|2024-04-01 15:10:00|34708.3|34668.3|34696.7|34656.7|34711.6|34671.6|34690.6|34650.6|0
1711984500000|2024-04-01 15:15:00|34696.1|34656.1|34674.4|34634.4|34696.7|34656.7|34664.9|34624.9|0
1711984800000|2024-04-01 15:20:00|34674.3|34634.3|34693.2|34653.2|34706.1|34666.1|34658.1|34618.1|0
1711985100000|2024-04-01 15:25:00|34693.3|34653.3|34734.5|34694.5|34737.2|34697.2|34691.9|34651.9|0
1711985400000|2024-04-01 15:30:00|34734.4|34694.4|34716.9|34676.9|34736.5|34696.5|34716.9|34676.9|0
1711985700000|2024-04-01 15:35:00|34718.2|34678.2|34708.7|34668.7|34734.5|34694.5|34708.7|34668.7|0
1711986000000|2024-04-01 15:40:00|34708.8|34668.8|34720.3|34680.3|34720.9|34680.9|34704|34664|0
1711986300000|2024-04-01 15:45:00|34721.6|34681.6|34723.9|34683.9|34725.2|34685.2|34699.3|34659.3|0
1711986600000|2024-04-01 15:50:00|34723.8|34683.8|34681.8|34641.8|34725.2|34685.2|34675.1|34635.1|0
1711986900000|2024-04-01 15:55:00|34681.9|34641.9|34671.7|34631.7|34691.3|34651.3|34670.3|34630.3|0
1711987200000|2024-04-01 16:00:00|34673.7|34633.7|34702.8|34662.8|34702.8|34662.8|34664.2|34624.2|0
1711987500000|2024-04-01 16:05:00|34700.8|34660.8|34712.3|34672.3|34720.5|34680.5|34699.5|34659.5|0
1711987800000|2024-04-01 16:10:00|34711|34671|34717.1|34677.1|34720.5|34680.5|34704.9|34664.9|0
1711988100000|2024-04-01 16:15:00|34717.8|34677.8|34717.1|34677.1|34726.6|34686.6|34715.7|34675.7|0
1711988400000|2024-04-01 16:20:00|34718.4|34678.4|34718.4|34678.4|34723.9|34683.9|34709|34669|0
1711988700000|2024-04-01 16:25:00|34718.5|34678.5|34730|34690|34733.3|34693.3|34717.1|34677.1|0
1711989000000|2024-04-01 16:30:00|34730.6|34690.6|34738.1|34698.1|34741.5|34701.5|34730.6|34690.6|0
1711989300000|2024-04-01 16:35:00|34737.4|34697.4|34736.7|34696.7|34742.8|34702.8|34728.6|34688.6|0
1711989600000|2024-04-01 16:40:00|34736.8|34696.8|34741.5|34701.5|34744.2|34704.2|34736.7|34696.7|0
1711989900000|2024-04-01 16:45:00|34742.8|34702.8|34738.1|34698.1|34744.2|34704.2|34730|34690|0
1711990200000|2024-04-01 16:50:00|34738|34698|34734.7|34694.7|34744.2|34704.2|34733.3|34693.3|0
1711990500000|2024-04-01 16:55:00|34733.3|34693.3|34725.2|34685.2|34734.7|34694.7|34723.9|34683.9|0
1711990800000|2024-04-01 17:00:00|34723.9|34683.9|34725.9|34685.9|34729.5|34689.5|34720|34680|0
1711991100000|2024-04-01 17:05:00|34726.6|34686.6|34731.3|34691.3|34732.7|34692.7|34718.1|34678.1|0
1711991400000|2024-04-01 17:10:00|34729.3|34689.3|34733.9|34693.9|34740|34700|34724.6|34684.6|0
1711991700000|2024-04-01 17:15:00|34733.8|34693.8|34720.2|34680.2|34739.2|34699.2|34720.2|34680.2|0
1711992000000|2024-04-01 17:20:00|34721.5|34681.5|34695.8|34655.8|34721.5|34681.5|34695.8|34655.8|0
1711992300000|2024-04-01 17:25:00|34695.7|34655.7|34729.7|34689.7|34731|34691|34694.4|34654.4|0
1711992600000|2024-04-01 17:30:00|34729.6|34689.6|34716.8|34676.8|34733.1|34693.1|34715.4|34675.4|0
1711992900000|2024-04-01 17:35:00|34716.7|34676.7|34722.9|34682.9|34735.1|34695.1|34715.4|34675.4|0
1711993200000|2024-04-01 17:40:00|34723|34683|34742.5|34702.5|34745.9|34705.9|34721.5|34681.5|0
1711993500000|2024-04-01 17:45:00|34742.6|34702.6|34736.4|34696.4|34743.9|34703.9|34731|34691|0
1711993800000|2024-04-01 17:50:00|34736.5|34696.5|34749.3|34709.3|34749.3|34709.3|34716.8|34676.8|0
1711994100000|2024-04-01 17:55:00|34749.4|34709.4|34783.7|34743.7|34783.7|34743.7|34749.4|34709.4|0
1711994400000|2024-04-01 18:00:00|34783.6|34743.6|34788.4|34748.4|34789.1|34749.1|34779|34739|0
1711994700000|2024-04-01 18:05:00|34787.8|34747.8|34783.7|34743.7|34787.8|34747.8|34779|34739|0
1711995000000|2024-04-01 18:10:00|34783.6|34743.6|34773.4|34733.4|34785.1|34745.1|34766.6|34726.6|0
1711995300000|2024-04-01 18:15:00|34773.3|34733.3|34791|34751|34791|34751|34771.3|34731.3|0
1711995600000|2024-04-01 18:20:00|34790.9|34750.9|34800.5|34760.5|34801.8|34761.8|34784.2|34744.2|0
1711995900000|2024-04-01 18:25:00|34800.4|34760.4|34792.3|34752.3|34803.9|34763.9|34789|34749|0
1711996200000|2024-04-01 18:30:00|34791|34751|34800.5|34760.5|34801.8|34761.8|34791|34751|0
1711996500000|2024-04-01 18:35:00|34800.4|34760.4|34805.6|34765.6|34807.7|34767.7|34795.7|34755.7|0
1711996800000|2024-04-01 18:40:00|34805.7|34765.7|34804.3|34764.3|34810.4|34770.4|34797.5|34757.5|0
1711997100000|2024-04-01 18:45:00|34805.6|34765.6|34802.3|34762.3|34805.6|34765.6|34798.2|34758.2|0
1711997400000|2024-04-01 18:50:00|34803.6|34763.6|34802.3|34762.3|34811.1|34771.1|34797.5|34757.5|0
1711997700000|2024-04-01 18:55:00|34804.3|34764.3|34792.8|34752.8|34809|34769|34783.3|34743.3|0
1711998000000|2024-04-01 19:00:00|34792.7|34752.7|34804.3|34764.3|34804.3|34764.3|34781.9|34741.9|0
1711998300000|2024-04-01 19:05:00|34805|34765|34813.8|34773.8|34823.3|34783.3|34805|34765|0
1711998600000|2024-04-01 19:10:00|34815.1|34775.1|34804.3|34764.3|34818.5|34778.5|34800.9|34760.9|0
1711998900000|2024-04-01 19:15:00|34805.6|34765.6|34795.7|34755.7|34813.8|34773.8|34791|34751|0
1711999200000|2024-04-01 19:20:00|34794.4|34754.4|34800.5|34760.5|34810|34770|34791|34751|0
1711999500000|2024-04-01 19:25:00|34801.8|34761.8|34792.3|34752.3|34803.9|34763.9|34782.8|34742.8|0
1711999800000|2024-04-01 19:30:00|34792.4|34752.4|34808.6|34768.6|34814.7|34774.7|34787.6|34747.6|0
1712000100000|2024-04-01 19:35:00|34810|34770|34781.5|34741.5|34810|34770|34778.1|34738.1|0
1712000400000|2024-04-01 19:40:00|34782.2|34742.2|34808.6|34768.6|34813.3|34773.3|34781.5|34741.5|0
1712000700000|2024-04-01 19:45:00|34810|34770|34794.4|34754.4|34813.3|34773.3|34792.3|34752.3|0
1712001000000|2024-04-01 19:50:00|34794.3|34754.3|34837.5|34797.5|34839.5|34799.5|34787.6|34747.6|0
1712001300000|2024-04-01 19:55:00|34837.7|34797.7|34833.5|34793.5|34861.9|34821.9|34833.5|34793.5|0
1712001600000|2024-04-01 20:00:00|34833.6|34793.6|34846.3|34806.3|34847.7|34807.7|34831.4|34791.4|0
1712001900000|2024-04-01 20:05:00|34846.4|34806.4|34836.2|34796.2|34847.7|34807.7|34834.8|34794.8|0
1712002200000|2024-04-01 20:10:00|34838.2|34798.2|34839.3|34799.3|34846.1|34806.1|34838|34798|0
1712002500000|2024-04-01 20:15:00|34838|34798|34838|34798|34839.3|34799.3|34833.2|34793.2|0
1712002800000|2024-04-01 20:20:00|34836.6|34796.6|34827.8|34787.8|34838|34798|34826.5|34786.5|0
1712003100000|2024-04-01 20:25:00|34826.5|34786.5|34821.7|34781.7|34827.8|34787.8|34821.7|34781.7|0
1712003400000|2024-04-01 20:30:00|34821.8|34781.8|34826.5|34786.5|34826.5|34786.5|34820.4|34780.4|0
1712003700000|2024-04-01 20:35:00|34827.8|34787.8|34829.9|34789.9|34829.9|34789.9|34826.5|34786.5|0
1712004000000|2024-04-01 20:40:00|34829.8|34789.8|34825.1|34785.1|34831.2|34791.2|34823.8|34783.8|0
1712004300000|2024-04-01 20:45:00|34825.2|34785.2|34826.5|34786.5|34827.8|34787.8|34825.1|34785.1|0
1712004600000|2024-04-01 20:50:00|34826.4|34786.4|34827.8|34787.8|34831.2|34791.2|34825.8|34785.8|0
1712004900000|2024-04-01 20:55:00|34827.2|34787.2|34833.9|34793.9|34835.3|34795.3|34827.2|34787.2|0
1712005200000|2024-04-01 21:00:00|34833.8|34793.8|34835.3|34795.3|34836|34796|34831.2|34791.2|0
1712005500000|2024-04-01 21:05:00|34835.4|34795.4|34836.6|34796.6|34839.3|34799.3|34835.3|34795.3|0
1712005800000|2024-04-01 21:10:00|34835.3|34795.3|34835.3|34795.3|34837.3|34797.3|34835.3|34795.3|0
1712006100000|2024-04-01 21:15:00|34834.6|34794.6|34836.6|34796.6|34836.6|34796.6|34834.6|34794.6|0
1712006700000|2024-04-01 21:25:00|34836.5|34796.5|34840.7|34800.7|34840.7|34800.7|34833.2|34793.2|0
1712007000000|2024-04-01 21:30:00|34840.6|34800.6|34837.3|34797.3|34840.6|34800.6|34836|34796|0
1712007300000|2024-04-01 21:35:00|34836.6|34796.6|34838|34798|34838.7|34798.7|34835.3|34795.3|0
1712007600000|2024-04-01 21:40:00|34838.7|34798.7|34836.6|34796.6|34838.7|34798.7|34836.6|34796.6|0
1712007900000|2024-04-01 21:45:00|34836.7|34796.7|34835.3|34795.3|34838|34798|34835.3|34795.3|0
1712008200000|2024-04-01 21:50:00|34835.4|34795.4|34831|34791|34838|34798|34830.3|34790.3|0
1712008500000|2024-04-01 21:55:00|34830.9|34790.9|34835.7|34795.7|34835.7|34795.7|34829.6|34789.6|0
1712008800000|2024-04-01 22:00:00|34835.5|34795.5|34815.4|34775.4|34835.5|34795.5|34812|34772|0
1712009100000|2024-04-01 22:05:00|34816|34776|34808.6|34768.6|34821.5|34781.5|34808.6|34768.6|0
1712009400000|2024-04-01 22:10:00|34808.7|34768.7|34813.3|34773.3|34816.7|34776.7|34808.7|34768.7|0
1712009700000|2024-04-01 22:15:00|34813.4|34773.4|34808.6|34768.6|34816.7|34776.7|34808.6|34768.6|0
1712010000000|2024-04-01 22:20:00|34808.7|34768.7|34808.6|34768.6|34812|34772|34807.2|34767.2|0
1712010300000|2024-04-01 22:25:00|34808.5|34768.5|34795.9|34755.9|34808.6|34768.6|34795.9|34755.9|0
1712010600000|2024-04-01 22:30:00|34793.9|34753.9|34797.3|34757.3|34797.3|34757.3|34791.9|34751.9|0
1712010900000|2024-04-01 22:35:00|34797.4|34757.4|34803.4|34763.4|34810.2|34770.2|34797.4|34757.4|0
1712011200000|2024-04-01 22:40:00|34802.7|34762.7|34802.7|34762.7|34805.4|34765.4|34800.7|34760.7|0
1712011500000|2024-04-01 22:45:00|34802.8|34762.8|34806.8|34766.8|34806.8|34766.8|34802.7|34762.7|0
1712011800000|2024-04-01 22:50:00|34806.7|34766.7|34793.2|34753.2|34806.7|34766.7|34793.2|34753.2|0
1712012100000|2024-04-01 22:55:00|34793.3|34753.3|34795.9|34755.9|34795.9|34755.9|34791.9|34751.9|0
1712012400000|2024-04-01 23:00:00|34793.9|34753.9|34793.9|34753.9|34793.9|34753.9|34791.9|34751.9|0
1712012700000|2024-04-01 23:05:00|34794.6|34754.6|34793.9|34753.9|34797.3|34757.3|34791.9|34751.9|0
1712013000000|2024-04-01 23:10:00|34794|34754|34798.7|34758.7|34798.7|34758.7|34794|34754|0
1712013300000|2024-04-01 23:15:00|34798.6|34758.6|34802|34762|34802|34762|34797.3|34757.3|0
1712013600000|2024-04-01 23:20:00|34802.1|34762.1|34800.7|34760.7|34805.4|34765.4|34798.7|34758.7|0
1712013900000|2024-04-01 23:25:00|34801.4|34761.4|34795.9|34755.9|34804.7|34764.7|34792.6|34752.6|0
1712014200000|2024-04-01 23:30:00|34796|34756|34798.7|34758.7|34802|34762|34795.9|34755.9|0
1712014500000|2024-04-01 23:35:00|34798.6|34758.6|34779.7|34739.7|34798.6|34758.6|34777.7|34737.7|0
1712014800000|2024-04-01 23:40:00|34780.4|34740.4|34776.3|34736.3|34782.4|34742.4|34776.3|34736.3|0
1712015100000|2024-04-01 23:45:00|34775.6|34735.6|34787.8|34747.8|34789.2|34749.2|34774.9|34734.9|0
1712015400000|2024-04-01 23:50:00|34786.5|34746.5|34789.2|34749.2|34790.5|34750.5|34785.8|34745.8|0
1712015700000|2024-04-01 23:55:00|34789.9|34749.9|34793.9|34753.9|34795.9|34755.9|34789.2|34749.2|0
1712016000000|2024-04-02 00:00:00|34794.6|34754.6|34750.9|34710.9|34794.6|34754.6|34746.1|34706.1|0
1712016300000|2024-04-02 00:05:00|34752.2|34712.2|34741.1|34701.1|34752.9|34712.9|34736.4|34696.4|0
1712016600000|2024-04-02 00:10:00|34741.2|34701.2|34747.4|34707.4|34770.7|34730.7|34741.2|34701.2|0
1712016900000|2024-04-02 00:15:00|34746.7|34706.7|34766.4|34726.4|34766.4|34726.4|34713.8|34673.8|0
1712017200000|2024-04-02 00:20:00|34772.9|34732.9|34766.5|34726.5|34779.5|34739.5|34766.2|34726.2|0
1712017500000|2024-04-02 00:25:00|34766.4|34726.4|34779.7|34739.7|34779.7|34739.7|34759.7|34719.7|0
1712017800000|2024-04-02 00:30:00|34779.8|34739.8|34779.6|34739.6|34793|34753|34779.6|34739.6|0
1712018100000|2024-04-02 00:35:00|34779.5|34739.5|34786.1|34746.1|34786.2|34746.2|34772.9|34732.9|0
1712018400000|2024-04-02 00:40:00|34786|34746|34779.7|34739.7|34786.2|34746.2|34779.5|34739.5|0
1712018700000|2024-04-02 00:45:00|34786.2|34746.2|34792.8|34752.8|34792.8|34752.8|34779.5|34739.5|0
1712019000000|2024-04-02 00:50:00|34792.7|34752.7|34786.2|34746.2|34792.9|34752.9|34786.1|34746.1|0
1712019300000|2024-04-02 00:55:00|34786.1|34746.1|34792.6|34752.6|34792.7|34752.7|34786|34746|0
1712019600000|2024-04-02 01:00:00|34792.5|34752.5|34785.8|34745.8|34792.6|34752.6|34785.8|34745.8|0
1712019900000|2024-04-02 01:05:00|34785.9|34745.9|34772.7|34732.7|34785.9|34745.9|34772.5|34732.5|0
1712020200000|2024-04-02 01:10:00|34772.8|34732.8|34772.6|34732.6|34785.8|34745.8|34772.6|34732.6|0
1712020500000|2024-04-02 01:15:00|34779.2|34739.2|34779.4|34739.4|34785.8|34745.8|34772.5|34732.5|0
1712020800000|2024-04-02 01:20:00|34779.5|34739.5|34792.8|34752.8|34792.9|34752.9|34779.5|34739.5|0
1712021100000|2024-04-02 01:25:00|34792.9|34752.9|34806.2|34766.2|34806.2|34766.2|34792.8|34752.8|0
1712021400000|2024-04-02 01:30:00|34806.1|34766.1|34799.3|34759.3|34806.3|34766.3|34792.7|34752.7|0
1712021700000|2024-04-02 01:35:00|34792.7|34752.7|34799.2|34759.2|34799.2|34759.2|34792.5|34752.5|0
1712022000000|2024-04-02 01:40:00|34792.6|34752.6|34799.2|34759.2|34799.3|34759.3|34792.5|34752.5|0
1712022300000|2024-04-02 01:45:00|34799.3|34759.3|34805.9|34765.9|34805.9|34765.9|34799.1|34759.1|0
1712022600000|2024-04-02 01:50:00|34805.8|34765.8|34799.2|34759.2|34805.9|34765.9|34799.1|34759.1|0
1712022900000|2024-04-02 01:55:00|34799.1|34759.1|34805.9|34765.9|34805.9|34765.9|34799.1|34759.1|0
1712023200000|2024-04-02 02:00:00|34805.8|34765.8|34799.2|34759.2|34809.2|34769.2|34799.2|34759.2|0
1712023500000|2024-04-02 02:05:00|34799.3|34759.3|34792.5|34752.5|34805.9|34765.9|34792.5|34752.5|0
1712023800000|2024-04-02 02:10:00|34792.4|34752.4|34792.5|34752.5|34799.2|34759.2|34792.4|34752.4|0
1712024100000|2024-04-02 02:15:00|34792.6|34752.6|34799.2|34759.2|34799.3|34759.3|34792.6|34752.6|0
1712024400000|2024-04-02 02:20:00|34799.3|34759.3|34806.1|34766.1|34806.1|34766.1|34799.2|34759.2|0
1712024700000|2024-04-02 02:25:00|34806|34766|34799.4|34759.4|34806.1|34766.1|34799.3|34759.3|0
1712025000000|2024-04-02 02:30:00|34799.5|34759.5|34806.2|34766.2|34812.7|34772.7|34799.4|34759.4|0
1712025300000|2024-04-02 02:35:00|34812.7|34772.7|34806|34766|34812.8|34772.8|34806|34766|0
1712025600000|2024-04-02 02:40:00|34806.1|34766.1|34803.3|34763.3|34809.9|34769.9|34803.2|34763.2|0
1712025900000|2024-04-02 02:45:00|34803.4|34763.4|34803.2|34763.2|34803.4|34763.4|34803.2|34763.2|0
1712026200000|2024-04-02 02:50:00|34803.3|34763.3|34816.7|34776.7|34816.7|34776.7|34803.3|34763.3|0
1712026500000|2024-04-02 02:55:00|34816.8|34776.8|34816.7|34776.7|34823.4|34783.4|34816.7|34776.7|0
1712026800000|2024-04-02 03:00:00|34816.8|34776.8|34813.4|34773.4|34816.9|34776.9|34810.1|34770.1|0
1712027100000|2024-04-02 03:05:00|34810.1|34770.1|34810.1|34770.1|34816.7|34776.7|34810|34770|0
1712027400000|2024-04-02 03:10:00|34810|34770|34810.2|34770.2|34810.2|34770.2|34810|34770|0
1712027700000|2024-04-02 03:15:00|34810.1|34770.1|34810.1|34770.1|34810.2|34770.2|34803.5|34763.5|0
1712028000000|2024-04-02 03:20:00|34816.7|34776.7|34810|34770|34816.7|34776.7|34810|34770|0
1712028300000|2024-04-02 03:25:00|34810.1|34770.1|34810.1|34770.1|34810.1|34770.1|34810|34770|0
1712028600000|2024-04-02 03:30:00|34810|34770|34803.5|34763.5|34810|34770|34803.5|34763.5|0
1712028900000|2024-04-02 03:35:00|34803.6|34763.6|34797|34757|34810.2|34770.2|34796.9|34756.9|0
1712029200000|2024-04-02 03:40:00|34796.9|34756.9|34790.2|34750.2|34796.9|34756.9|34790|34750|0
1712029500000|2024-04-02 03:45:00|34790.1|34750.1|34790.1|34750.1|34796.7|34756.7|34790|34750|0
1712029800000|2024-04-02 03:50:00|34790|34750|34790.1|34750.1|34790.1|34750.1|34790|34750|0
1712030100000|2024-04-02 03:55:00|34790|34750|34790|34750|34790.1|34750.1|34783.5|34743.5|0
1712030400000|2024-04-02 04:00:00|34790.1|34750.1|34783.4|34743.4|34796.7|34756.7|34783.4|34743.4|0
1712030700000|2024-04-02 04:05:00|34783.5|34743.5|34783.4|34743.4|34783.5|34743.5|34783.3|34743.3|0
1712031000000|2024-04-02 04:10:00|34783.3|34743.3|34783.4|34743.4|34783.4|34743.4|34783.3|34743.3|0
1712031300000|2024-04-02 04:15:00|34783.3|34743.3|34776.7|34736.7|34783.4|34743.4|34776.7|34736.7|0
1712031600000|2024-04-02 04:20:00|34776.8|34736.8|34776.6|34736.6|34776.8|34736.8|34776.6|34736.6|0
1712031900000|2024-04-02 04:25:00|34776.7|34736.7|34780.2|34740.2|34783.3|34743.3|34776.7|34736.7|0
1712032200000|2024-04-02 04:30:00|34780.1|34740.1|34780.2|34740.2|34780.2|34740.2|34780.1|34740.1|0
1712032500000|2024-04-02 04:35:00|34780.3|34740.3|34794.3|34754.3|34794.3|34754.3|34780.2|34740.2|0
1712032800000|2024-04-02 04:40:00|34794.4|34754.4|34801|34761|34801|34761|34794.4|34754.4|0
1712033100000|2024-04-02 04:45:00|34800.9|34760.9|34794.3|34754.3|34801|34761|34794.3|34754.3|0
1712033400000|2024-04-02 04:50:00|34794.4|34754.4|34794.3|34754.3|34794.4|34754.4|34794.3|34754.3|0
1712033700000|2024-04-02 04:55:00|34794.2|34754.2|34794.2|34754.2|34794.3|34754.3|34787.7|34747.7|0
1712034000000|2024-04-02 05:00:00|34787.7|34747.7|34787.5|34747.5|34794.3|34754.3|34781|34741|0
1712034300000|2024-04-02 05:05:00|34787.6|34747.6|34794.1|34754.1|34794.2|34754.2|34787.5|34747.5|0
1712034600000|2024-04-02 05:10:00|34787.6|34747.6|34794.1|34754.1|34794.2|34754.2|34787.5|34747.5|0
1712034900000|2024-04-02 05:15:00|34794|34754|34773.9|34733.9|34794|34754|34773.9|34733.9|0
1712035200000|2024-04-02 05:20:00|34774|34734|34787.2|34747.2|34787.3|34747.3|34774|34734|0
1712035500000|2024-04-02 05:25:00|34787.3|34747.3|34793.9|34753.9|34794|34754|34787.2|34747.2|0
1712035800000|2024-04-02 05:30:00|34794|34754|34787.3|34747.3|34794|34754|34787.3|34747.3|0
1712036100000|2024-04-02 05:35:00|34793.9|34753.9|34780.7|34740.7|34793.9|34753.9|34780.7|34740.7|0
1712036400000|2024-04-02 05:40:00|34780.6|34740.6|34780.3|34740.3|34780.7|34740.7|34773.5|34733.5|0
1712036700000|2024-04-02 05:45:00|34780.2|34740.2|34786.7|34746.7|34786.9|34746.9|34780.1|34740.1|0
1712037000000|2024-04-02 05:50:00|34786.8|34746.8|34781.7|34741.7|34786.8|34746.8|34775.1|34735.1|0
1712037300000|2024-04-02 05:55:00|34781.6|34741.6|34788.3|34748.3|34788.4|34748.4|34781.6|34741.6|0
1712037600000|2024-04-02 06:00:00|34781.8|34741.8|34736.9|34721.9|34781.8|34751.9|34729.4|34714.4|90
1712037900000|2024-04-02 06:05:00|34734.4|34719.4|34724.4|34709.4|34734.4|34719.4|34716.9|34701.9|27
1712038200000|2024-04-02 06:10:00|34726.9|34711.9|34734.4|34719.4|34736.9|34721.9|34726.9|34711.9|16
1712038500000|2024-04-02 06:15:00|34736.9|34721.9|34744.4|34729.4|34744.4|34729.4|34734.4|34719.4|15
1712038800000|2024-04-02 06:20:00|34746.9|34731.9|34766.9|34751.9|34766.9|34751.9|34746.9|34731.9|5
1712039100000|2024-04-02 06:25:00|34761.9|34746.9|34764.4|34749.4|34764.4|34749.4|34761.9|34746.9|8
1712039400000|2024-04-02 06:30:00|34766.9|34751.9|34769.4|34754.4|34769.4|34754.4|34766.9|34751.9|2
1712039700000|2024-04-02 06:35:00|34766.9|34751.9|34764.4|34749.4|34766.9|34751.9|34764.4|34749.4|6
1712040000000|2024-04-02 06:40:00|34761.9|34746.9|34764.4|34749.4|34764.4|34749.4|34761.9|34746.9|5
1712040300000|2024-04-02 06:45:00|34761.9|34746.9|34769.4|34754.4|34771.9|34756.9|34761.9|34746.9|15
1712040600000|2024-04-02 06:50:00|34766.9|34751.9|34759.4|34744.4|34771.9|34756.9|34756.9|34741.9|10
1712040900000|2024-04-02 06:55:00|34756.9|34741.9|34761.9|34746.9|34766.9|34751.9|34751.9|34736.9|13
1712041200000|2024-04-02 07:00:00|34746.9|34731.9|34859.4|34844.4|34881.9|34866.9|34746.9|34731.9|527
1712041500000|2024-04-02 07:05:00|34861.9|34846.9|34874.4|34859.4|34884.4|34869.4|34836.9|34821.9|356
1712041800000|2024-04-02 07:10:00|34876.9|34861.9|34866.9|34851.9|34886.9|34871.9|34831.9|34816.9|415
1712042100000|2024-04-02 07:15:00|34874.4|34859.4|34799.4|34784.4|34884.4|34869.4|34784.4|34769.4|347
1712042400000|2024-04-02 07:20:00|34796.9|34781.9|34781.9|34766.9|34806.9|34791.9|34771.9|34756.9|282
1712042700000|2024-04-02 07:25:00|34784.4|34769.4|34776.9|34761.9|34801.9|34786.9|34704.4|34689.4|621
1712043000000|2024-04-02 07:30:00|34774.4|34759.4|34816.9|34801.9|34831.9|34816.9|34764.4|34749.4|342
1712043300000|2024-04-02 07:35:00|34819.4|34804.4|34861.9|34846.9|34861.9|34846.9|34809.4|34794.4|160
1712043600000|2024-04-02 07:40:00|34863.3|34848.3|34853.3|34838.3|34878.3|34863.3|34853.3|34838.3|144
1712043900000|2024-04-02 07:45:00|34848.3|34833.3|34843.3|34828.3|34855.8|34840.8|34835.8|34820.8|157
1712044200000|2024-04-02 07:50:00|34845.8|34830.8|34853.3|34838.3|34863.3|34848.3|34838.3|34823.3|77
1712044500000|2024-04-02 07:55:00|34855.8|34840.8|34873.3|34858.3|34885.8|34870.8|34855.8|34840.8|98
1712044800000|2024-04-02 08:00:00|34878.3|34863.3|34908.3|34893.3|34923.3|34908.3|34878.3|34863.3|227
1712045100000|2024-04-02 08:05:00|34910.8|34895.8|34903.3|34888.3|34913.3|34898.3|34883.3|34868.3|199
1712045400000|2024-04-02 08:10:00|34905.8|34890.8|34863.3|34848.3|34908.3|34893.3|34860.8|34845.8|146
1712045700000|2024-04-02 08:15:00|34860.8|34845.8|34875.8|34860.8|34883.3|34868.3|34853.3|34838.3|80
1712046000000|2024-04-02 08:20:00|34878.3|34863.3|34885.8|34870.8|34895.8|34880.8|34863.3|34848.3|93
1712046300000|2024-04-02 08:25:00|34883.3|34868.3|34868.3|34853.3|34898.3|34883.3|34865.8|34850.8|38
1712046600000|2024-04-02 08:30:00|34865.8|34850.8|34853.3|34838.3|34865.8|34850.8|34820.8|34805.8|237
1712046900000|2024-04-02 08:35:00|34855.8|34840.8|34840.8|34825.8|34858.3|34843.3|34828.3|34813.3|93
1712047200000|2024-04-02 08:40:00|34838.3|34823.3|34823.3|34808.3|34840.8|34825.8|34815.8|34800.8|59
1712047500000|2024-04-02 08:45:00|34820.8|34805.8|34813.3|34798.3|34828.3|34813.3|34798.3|34783.3|71
1712047800000|2024-04-02 08:50:00|34810.8|34795.8|34798.3|34783.3|34813.3|34798.3|34788.3|34773.3|94
1712048100000|2024-04-02 08:55:00|34795.8|34780.8|34808.3|34793.3|34808.3|34793.3|34788.3|34773.3|57
1712048400000|2024-04-02 09:00:00|34805.8|34790.8|34808.3|34793.3|34818.3|34803.3|34788.3|34773.3|97
1712048700000|2024-04-02 09:05:00|34810.8|34795.8|34843.3|34828.3|34843.3|34828.3|34808.3|34793.3|88
1712049000000|2024-04-02 09:10:00|34848.3|34833.3|34850.8|34835.8|34860.8|34845.8|34838.3|34823.3|86
1712049300000|2024-04-02 09:15:00|34848.3|34833.3|34840.8|34825.8|34858.3|34843.3|34833.3|34818.3|79
1712049600000|2024-04-02 09:20:00|34843.3|34828.3|34858.3|34843.3|34863.3|34848.3|34838.3|34823.3|62
1712049900000|2024-04-02 09:25:00|34860.8|34845.8|34848.3|34833.3|34863.3|34848.3|34848.3|34833.3|83
1712050200000|2024-04-02 09:30:00|34845.8|34830.8|34845.8|34830.8|34855.8|34840.8|34828.3|34813.3|85
1712050500000|2024-04-02 09:35:00|34848.3|34833.3|34840.8|34825.8|34850.8|34835.8|34828.3|34813.3|43
1712050800000|2024-04-02 09:40:00|34838.3|34823.3|34848.3|34833.3|34848.3|34833.3|34828.3|34813.3|47
1712051100000|2024-04-02 09:45:00|34850.8|34835.8|34863.3|34848.3|34868.3|34853.3|34840.8|34825.8|55
1712051400000|2024-04-02 09:50:00|34865.8|34850.8|34858.3|34843.3|34865.8|34850.8|34843.3|34828.3|48
1712051700000|2024-04-02 09:55:00|34860.8|34845.8|34860.8|34845.8|34868.3|34853.3|34853.3|34838.3|56
1712052000000|2024-04-02 10:00:00|34858.3|34843.3|34828.3|34813.3|34860.8|34845.8|34823.3|34808.3|63
1712052300000|2024-04-02 10:05:00|34830.8|34815.8|34815.8|34800.8|34833.3|34818.3|34813.3|34798.3|34
1712052600000|2024-04-02 10:10:00|34813.3|34798.3|34813.3|34798.3|34818.3|34803.3|34798.3|34783.3|42
1712052900000|2024-04-02 10:15:00|34815.8|34800.8|34818.3|34803.3|34823.3|34808.3|34798.3|34783.3|68
1712053200000|2024-04-02 10:20:00|34820.8|34805.8|34833.3|34818.3|34838.3|34823.3|34815.8|34800.8|55
1712053500000|2024-04-02 10:25:00|34835.8|34820.8|34843.3|34828.3|34850.8|34835.8|34828.3|34813.3|48
1712053800000|2024-04-02 10:30:00|34840.8|34825.8|34853.3|34838.3|34858.3|34843.3|34840.8|34825.8|39
1712054100000|2024-04-02 10:35:00|34850.8|34835.8|34818.3|34803.3|34853.3|34838.3|34813.3|34798.3|48
1712054400000|2024-04-02 10:40:00|34820.8|34805.8|34828.3|34813.3|34833.3|34818.3|34818.3|34803.3|39
1712054700000|2024-04-02 10:45:00|34830.8|34815.8|34813.3|34798.3|34830.8|34815.8|34805.8|34790.8|44
1712055000000|2024-04-02 10:50:00|34810.8|34795.8|34823.3|34808.3|34838.3|34823.3|34810.8|34795.8|51
1712055300000|2024-04-02 10:55:00|34820.8|34805.8|34823.3|34808.3|34828.3|34813.3|34818.3|34803.3|40
1712055600000|2024-04-02 11:00:00|34825.8|34810.8|34840.8|34825.8|34848.3|34833.3|34823.3|34808.3|62
1712055900000|2024-04-02 11:05:00|34843.3|34828.3|34830.8|34815.8|34843.3|34828.3|34820.8|34805.8|27
1712056200000|2024-04-02 11:10:00|34828.3|34813.3|34828.3|34813.3|34833.3|34818.3|34818.3|34803.3|26
1712056500000|2024-04-02 11:15:00|34830.8|34815.8|34823.3|34808.3|34838.3|34823.3|34823.3|34808.3|50
1712056800000|2024-04-02 11:20:00|34818.3|34803.3|34795.8|34780.8|34818.3|34803.3|34790.8|34775.8|63
1712057100000|2024-04-02 11:25:00|34793.3|34778.3|34813.3|34798.3|34818.3|34803.3|34793.3|34778.3|28
1712057400000|2024-04-02 11:30:00|34815.8|34800.8|34813.3|34798.3|34818.3|34803.3|34798.3|34783.3|304
1712057700000|2024-04-02 11:35:00|34815.8|34800.8|34828.3|34813.3|34828.3|34813.3|34810.8|34795.8|51
1712058000000|2024-04-02 11:40:00|34826.2|34811.2|34823.7|34808.7|34831.2|34816.2|34821.2|34806.2|46
1712058300000|2024-04-02 11:45:00|34821.2|34806.2|34803.7|34788.7|34826.2|34811.2|34796.2|34781.2|55
1712058600000|2024-04-02 11:50:00|34806.2|34791.2|34806.2|34791.2|34816.2|34801.2|34796.2|34781.2|52
1712058900000|2024-04-02 11:55:00|34808.7|34793.7|34781.2|34766.2|34811.2|34796.2|34778.7|34763.7|115
1712059200000|2024-04-02 12:00:00|34778.7|34763.7|34788.7|34773.7|34791.2|34776.2|34768.7|34753.7|64
1712059500000|2024-04-02 12:05:00|34786.2|34771.2|34788.7|34773.7|34796.2|34781.2|34781.2|34766.2|48
1712059800000|2024-04-02 12:10:00|34786.2|34771.2|34763.7|34748.7|34786.2|34771.2|34761.2|34746.2|55
1712060100000|2024-04-02 12:15:00|34766.2|34751.2|34753.7|34738.7|34766.2|34751.2|34748.7|34733.7|72
1712060400000|2024-04-02 12:20:00|34751.2|34736.2|34778.7|34763.7|34786.2|34771.2|34751.2|34736.2|86
1712060700000|2024-04-02 12:25:00|34776.2|34761.2|34801.2|34786.2|34801.2|34786.2|34771.2|34756.2|77
1712061000000|2024-04-02 12:30:00|34803.7|34788.7|34781.2|34766.2|34806.2|34791.2|34776.2|34761.2|52
1712061300000|2024-04-02 12:35:00|34786.2|34771.2|34776.2|34761.2|34791.2|34776.2|34773.7|34758.7|57
1712061600000|2024-04-02 12:40:00|34773.7|34758.7|34756.2|34741.2|34773.7|34758.7|34746.2|34731.2|69
1712061900000|2024-04-02 12:45:00|34758.7|34743.7|34758.7|34743.7|34761.2|34746.2|34746.2|34731.2|52
1712062200000|2024-04-02 12:50:00|34756.2|34741.2|34726.2|34711.2|34758.7|34743.7|34718.7|34703.7|102
1712062500000|2024-04-02 12:55:00|34723.7|34708.7|34721.2|34706.2|34736.2|34721.2|34716.2|34701.2|71
1712062800000|2024-04-02 13:00:00|34718.7|34703.7|34671.2|34656.2|34718.7|34703.7|34671.2|34656.2|194
1712063100000|2024-04-02 13:05:00|34673.7|34658.7|34616.2|34601.2|34673.7|34658.7|34616.2|34601.2|234
1712063400000|2024-04-02 13:10:00|34613.7|34598.7|34581.2|34566.2|34621.2|34606.2|34576.2|34561.2|232
1712063700000|2024-04-02 13:15:00|34586.2|34571.2|34553.7|34538.7|34591.2|34576.2|34551.2|34536.2|100
1712064000000|2024-04-02 13:20:00|34551.2|34536.2|34506.2|34491.2|34563.7|34548.7|34506.2|34491.2|534
1712064300000|2024-04-02 13:25:00|34501.2|34486.2|34526.2|34511.2|34533.7|34518.7|34501.2|34486.2|394
1712064600000|2024-04-02 13:30:00|34523.7|34508.7|34446.2|34431.2|34536.2|34521.2|34446.2|34431.2|438
1712064900000|2024-04-02 13:35:00|34448.7|34433.7|34416.2|34401.2|34448.7|34433.7|34391.2|34376.2|348
1712065200000|2024-04-02 13:40:00|34418.7|34403.7|34421.2|34406.2|34431.2|34416.2|34383.7|34368.7|157
1712065500000|2024-04-02 13:45:00|34426.2|34411.2|34386.2|34371.2|34436.2|34421.2|34386.2|34371.2|177
1712065800000|2024-04-02 13:50:00|34383.7|34368.7|34403.7|34388.7|34416.2|34401.2|34373.7|34358.7|192
1712066100000|2024-04-02 13:55:00|34401.2|34386.2|34398.7|34383.7|34416.2|34401.2|34393.7|34378.7|137
1712066400000|2024-04-02 14:00:00|34403.7|34388.7|34433.7|34418.7|34441.2|34426.2|34371.2|34356.2|198
1712066700000|2024-04-02 14:05:00|34431.2|34416.2|34396.2|34381.2|34436.2|34421.2|34381.2|34366.2|194
1712067000000|2024-04-02 14:10:00|34401.2|34386.2|34346.2|34331.2|34401.2|34386.2|34341.2|34326.2|282
1712067300000|2024-04-02 14:15:00|34348.7|34333.7|34353.7|34338.7|34371.2|34356.2|34341.2|34326.2|148
1712067600000|2024-04-02 14:20:00|34354|34339|34384|34369|34384|34369|34354|34339|168
1712067900000|2024-04-02 14:25:00|34389|34374|34379|34364|34399|34384|34374|34359|193
1712068200000|2024-04-02 14:30:00|34376.5|34361.5|34386.5|34371.5|34404|34389|34374|34359|165
1712068500000|2024-04-02 14:35:00|34389|34374|34399|34384|34409|34394|34379|34364|115
1712068800000|2024-04-02 14:40:00|34404|34389|34404|34389|34414|34399|34399|34384|133
1712069100000|2024-04-02 14:45:00|34409|34394|34369|34354|34419|34404|34354|34339|158
1712069400000|2024-04-02 14:50:00|34371.5|34356.5|34364|34349|34399|34384|34364|34349|160
1712069700000|2024-04-02 14:55:00|34366.5|34351.5|34351.5|34336.5|34374|34359|34334|34319|204
1712070000000|2024-04-02 15:00:00|34349|34334|34344|34329|34351.5|34336.5|34329|34314|138
1712070300000|2024-04-02 15:05:00|34341.5|34326.5|34379|34364|34381.5|34366.5|34341.5|34326.5|139
1712070600000|2024-04-02 15:10:00|34381.5|34366.5|34379|34364|34394|34379|34374|34359|168
1712070900000|2024-04-02 15:15:00|34376.5|34361.5|34369|34354|34379|34364|34359|34344|225
1712071200000|2024-04-02 15:20:00|34374|34359|34364|34349|34384|34369|34359|34344|287
1712071500000|2024-04-02 15:25:00|34366.5|34351.5|34374|34359|34376.5|34361.5|34344|34329|404
1712071800000|2024-04-02 15:30:00|34371.5|34356.5|34344|34329|34371.5|34356.5|34334|34319|300
1712072100000|2024-04-02 15:35:00|34354|34339|34319|34304|34354|34339|34299|34284|416
1712072400000|2024-04-02 15:40:00|34321.5|34306.5|34334|34319|34344|34329|34314|34299|99
1712072700000|2024-04-02 15:45:00|34341.5|34326.5|34324|34309|34344|34329|34324|34309|67
1712073000000|2024-04-02 15:50:00|34326.5|34306.5|34321.5|34296.5|34331.5|34311.5|34316.5|34296.5|21
1712073300000|2024-04-02 15:55:00|34316.5|34301.5|34326.5|34306.5|34336.5|34316.5|34316.5|34301.5|22
1712073600000|2024-04-02 16:00:00|34331.5|34311.5|34331.5|34311.5|34336.5|34311.5|34316.5|34296.5|15
1712073900000|2024-04-02 16:05:00|34326.5|34306.5|34331.5|34306.5|34336.5|34311.5|34321.5|34301.5|4
1712074200000|2024-04-02 16:10:00|34326.5|34311.5|34316.5|34296.5|34331.5|34311.5|34316.5|34296.5|22
1712074500000|2024-04-02 16:15:00|34321.5|34301.5|34331.5|34306.5|34331.5|34311.5|34316.5|34296.5|12
1712074800000|2024-04-02 16:20:00|34326.5|34311.5|34341.5|34321.5|34346.5|34326.5|34326.5|34311.5|11
1712075100000|2024-04-02 16:25:00|34346.5|34326.5|34351.5|34331.5|34351.5|34331.5|34341.5|34321.5|18
1712075400000|2024-04-02 16:30:00|34356.5|34326.5|34336.5|34316.5|34356.5|34326.5|34331.5|34311.5|69
1712075700000|2024-04-02 16:35:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34316.5|26
1712076000000|2024-04-02 16:40:00|34346.5|34316.5|34326.5|34301.5|34346.5|34316.5|34321.5|34301.5|19
1712076300000|2024-04-02 16:45:00|34331.5|34306.5|34341.5|34321.5|34351.5|34326.5|34326.5|34306.5|14
1712076600000|2024-04-02 16:50:00|34336.5|34316.5|34341.5|34316.5|34341.5|34321.5|34331.5|34311.5|19
1712076900000|2024-04-02 16:55:00|34346.5|34321.5|34356.5|34336.5|34356.5|34336.5|34341.5|34316.5|12
1712077200000|2024-04-02 17:00:00|34361.5|34341.5|34351.5|34326.5|34361.5|34341.5|34341.5|34321.5|11
1712077500000|2024-04-02 17:05:00|34346.5|34331.5|34346.5|34326.5|34356.5|34336.5|34346.5|34321.5|12
1712077800000|2024-04-02 17:10:00|34341.5|34321.5|34326.5|34306.5|34341.5|34326.5|34326.5|34306.5|0
1712078100000|2024-04-02 17:15:00|34331.5|34311.5|34331.5|34306.5|34336.5|34316.5|34326.5|34301.5|9
1712078400000|2024-04-02 17:20:00|34326.5|34311.5|34331.5|34311.5|34341.5|34316.5|34326.5|34306.5|3
1712078700000|2024-04-02 17:25:00|34336.5|34306.5|34341.5|34321.5|34346.5|34321.5|34336.5|34306.5|6
1712079000000|2024-04-02 17:30:00|34336.5|34316.5|34336.5|34311.5|34346.5|34321.5|34331.5|34306.5|11
1712079300000|2024-04-02 17:35:00|34331.5|34316.5|34331.5|34306.5|34341.5|34316.5|34326.5|34301.5|3
1712079600000|2024-04-02 17:40:00|34326.5|34311.5|34331.5|34311.5|34336.5|34316.5|34321.5|34301.5|25
1712079900000|2024-04-02 17:45:00|34336.5|34316.5|34346.5|34326.5|34346.5|34326.5|34331.5|34311.5|11
1712080200000|2024-04-02 17:50:00|34351.5|34321.5|34346.5|34321.5|34351.5|34331.5|34341.5|34316.5|10
1712080500000|2024-04-02 17:55:00|34341.5|34326.5|34336.5|34316.5|34351.5|34326.5|34336.5|34311.5|2
1712080800000|2024-04-02 18:00:00|34341.5|34311.5|34336.5|34311.5|34341.5|34316.5|34336.5|34311.5|1
1712081100000|2024-04-02 18:05:00|34331.5|34316.5|34346.5|34326.5|34346.5|34326.5|34331.5|34316.5|3
1712081400000|2024-04-02 18:10:00||34321.5||34321.5||34321.5||34321.5|1
1712081700000|2024-04-02 18:15:00|34341.5|34326.5|34351.5|34331.5|34351.5|34331.5|34341.5|34316.5|7
1712082000000|2024-04-02 18:20:00|34346.5|34326.5|34346.5|34321.5|34346.5|34331.5|34341.5|34321.5|7
1712082300000|2024-04-02 18:25:00|34351.5|34326.5|34346.5|34331.5|34356.5|34336.5|34346.5|34321.5|13
1712082600000|2024-04-02 18:30:00|34349|34334|34354|34339|34354|34339|34349|34334|7
1712082900000|2024-04-02 18:35:00|34351.5|34336.5|34349|34334|34354|34339|34336.5|34321.5|6
1712083200000|2024-04-02 18:40:00|34351.5|34336.5|34359|34344|34361.5|34346.5|34351.5|34336.5|5
1712083500000|2024-04-02 18:45:00|34354|34339|34346.5|34331.5|34356.5|34341.5|34336.5|34321.5|7
1712083800000|2024-04-02 18:50:00|34349|34334|34351.5|34336.5|34359|34344|34349|34334|4
1712084100000|2024-04-02 18:55:00|34354|34339|34351.5|34336.5|34356.5|34341.5|34349|34334|1
1712084400000|2024-04-02 19:00:00|34354|34339|34364|34349|34364|34349|34349|34334|7
1712084700000|2024-04-02 19:05:00|34361.5|34346.5|34366.5|34351.5|34371.5|34356.5|34361.5|34346.5|22
1712085000000|2024-04-02 19:10:00|34369|34354|34351.5|34336.5|34371.5|34356.5|34351.5|34336.5|1
1712085300000|2024-04-02 19:15:00|34354|34339|34354|34339|34364|34349|34354|34339|28
1712085600000|2024-04-02 19:20:00|34356.5|34341.5|34366.5|34351.5|34366.5|34351.5|34351.5|34336.5|8
1712085900000|2024-04-02 19:25:00|34369|34354|34369|34354|34379|34364|34369|34354|25
1712086200000|2024-04-02 19:30:00|34371.5|34356.5|34369|34354|34374|34359|34354|34339|66
1712086500000|2024-04-02 19:35:00|34371.5|34356.5|34376.5|34361.5|34379|34364|34369|34354|24
1712086800000|2024-04-02 19:40:00|34379|34364|34374|34359|34379|34364|34364|34349|6
1712087100000|2024-04-02 19:45:00|34371.5|34356.5|34381.5|34366.5|34384|34369|34369|34354|6
1712087400000|2024-04-02 19:50:00|34379|34364|34376.5|34361.5|34381.5|34366.5|34369|34354|5
1712087700000|2024-04-02 19:55:00|34374|34359|34371.5|34356.5|34376.5|34361.5|34364|34349|27
1712088000000|2024-04-02 20:00:00|34386.8|34346.8|34396.1|34356.1|34398.1|34358.1|34386.7|34346.7|0
1712088300000|2024-04-02 20:05:00|34394.8|34354.8|34394.8|34354.8|34398.1|34358.1|34394.8|34354.8|0
1712088600000|2024-04-02 20:10:00|34394.9|34354.9|34399.5|34359.5|34400.8|34360.8|34394.9|34354.9|0
1712088900000|2024-04-02 20:15:00|34399.4|34359.4|34399.5|34359.5|34400.8|34360.8|34398.1|34358.1|0
1712089200000|2024-04-02 20:20:00|34400.2|34360.2|34401|34361|34401|34361|34399.5|34359.5|0
1712089500000|2024-04-02 20:25:00|34400.4|34360.4|34401|34361|34401|34361|34400.4|34360.4|0
1712089800000|2024-04-02 20:30:00|34399.7|34359.7|34401|34361|34403.1|34363.1|34399.7|34359.7|0
1712090100000|2024-04-02 20:35:00|34401.1|34361.1|34403.1|34363.1|34403.1|34363.1|34401|34361|0
1712090400000|2024-04-02 20:40:00|34403.7|34363.7|34404.4|34364.4|34406.4|34366.4|34403.1|34363.1|0
1712090700000|2024-04-02 20:45:00|34404.5|34364.5|34404.4|34364.4|34406.4|34366.4|34404.4|34364.4|0
1712091000000|2024-04-02 20:50:00|34403.1|34363.1|34401|34361|34403.1|34363.1|34401|34361|0
1712091300000|2024-04-02 20:55:00|34400.4|34360.4|34400.4|34360.4|34401|34361|34399|34359|0
1712091600000|2024-04-02 21:00:00|34401|34361|34400.4|34360.4|34401.7|34361.7|34398.3|34358.3|0
1712091900000|2024-04-02 21:05:00|34400.3|34360.3|34397|34357|34400.3|34360.3|34397|34357|0
1712092200000|2024-04-02 21:10:00|34397.7|34357.7|34397.7|34357.7|34398.3|34358.3|34397|34357|0
1712092500000|2024-04-02 21:15:00|34398.3|34358.3|34399|34359|34399|34359|34397.7|34357.7|0
1712092800000|2024-04-02 21:20:00|34398.3|34358.3|34398.3|34358.3|34398.3|34358.3|34397|34357|0
1712093100000|2024-04-02 21:25:00|34398.4|34358.4|34398.3|34358.3|34399.7|34359.7|34397|34357|0
1712093400000|2024-04-02 21:30:00|34398.4|34358.4|34399.7|34359.7|34399.7|34359.7|34398.3|34358.3|0
1712093700000|2024-04-02 21:35:00|34400.4|34360.4|34401|34361|34401|34361|34400.4|34360.4|0
1712094000000|2024-04-02 21:40:00|34400.4|34360.4|34404.4|34364.4|34405.1|34365.1|34400.4|34360.4|0
1712094300000|2024-04-02 21:45:00|34405.1|34365.1|34403.1|34363.1|34405.1|34365.1|34403.1|34363.1|0
1712094600000|2024-04-02 21:50:00|34403.7|34363.7|34403.7|34363.7|34403.7|34363.7|34402.4|34362.4|0
1712094900000|2024-04-02 21:55:00|34403.8|34363.8|34404.4|34364.4|34404.4|34364.4|34402.4|34362.4|0
1712095200000|2024-04-02 22:00:00|34404.3|34364.3|34393.6|34353.6|34404.3|34364.3|34393.6|34353.6|0
1712095500000|2024-04-02 22:05:00|34391.6|34351.6|34395.6|34355.6|34396.3|34356.3|34390.9|34350.9|0
1712095800000|2024-04-02 22:10:00|34395.7|34355.7|34393.6|34353.6|34396.3|34356.3|34390.2|34350.2|0
1712096100000|2024-04-02 22:15:00|34392.3|34352.3|34390|34350|34392.3|34352.3|34388|34348|0
1712096400000|2024-04-02 22:20:00|34390.1|34350.1|34391.4|34351.4|34394.8|34354.8|34390.1|34350.1|0
1712096700000|2024-04-02 22:25:00|34393.4|34353.4|34391.4|34351.4|34393.4|34353.4|34389.3|34349.3|0
1712097000000|2024-04-02 22:30:00|34391.3|34351.3|34391.4|34351.4|34393.4|34353.4|34388|34348|0
1712097300000|2024-04-02 22:35:00|34392.1|34352.1|34391.4|34351.4|34393.4|34353.4|34391.4|34351.4|0
1712097600000|2024-04-02 22:40:00|34392.1|34352.1|34388|34348|34394.8|34354.8|34388|34348|0
1712097900000|2024-04-02 22:45:00|34387.3|34347.3|34386.7|34346.7|34390|34350|34385.3|34345.3|0
1712098200000|2024-04-02 22:50:00|34386.6|34346.6|34378.6|34338.6|34386.7|34346.7|34378.6|34338.6|0
1712098500000|2024-04-02 22:55:00|34378.5|34338.5|34379.9|34339.9|34379.9|34339.9|34377.2|34337.2|0
1712098800000|2024-04-02 23:00:00|34378.6|34338.6|34378.6|34338.6|34379.9|34339.9|34375.2|34335.2|0
1712099100000|2024-04-02 23:05:00|34379.2|34339.2|34378.6|34338.6|34379.9|34339.9|34377.2|34337.2|0
1712099400000|2024-04-02 23:10:00|34379.9|34339.9|34379.9|34339.9|34381.9|34341.9|34379.9|34339.9|0
1712099700000|2024-04-02 23:15:00|34380|34340|34383.3|34343.3|34383.3|34343.3|34379.9|34339.9|0
1712100000000|2024-04-02 23:20:00|34382.6|34342.6|34383.3|34343.3|34383.3|34343.3|34381.9|34341.9|0
1712100300000|2024-04-02 23:25:00|34382.6|34342.6|34383.3|34343.3|34385.3|34345.3|34381.9|34341.9|0
1712100600000|2024-04-02 23:30:00|34384|34344|34386.7|34346.7|34386.7|34346.7|34383.3|34343.3|0
1712100900000|2024-04-02 23:35:00|34386.6|34346.6|34383.3|34343.3|34386.6|34346.6|34383.3|34343.3|0
1712101200000|2024-04-02 23:40:00|34384|34344|34383.3|34343.3|34385.3|34345.3|34378.6|34338.6|0
1712101500000|2024-04-02 23:45:00|34384|34344|34378.6|34338.6|34385.3|34345.3|34377.2|34337.2|0
1712101800000|2024-04-02 23:50:00|34378.5|34338.5|34370.7|34330.7|34378.6|34338.6|34368.7|34328.7|0
1712102100000|2024-04-02 23:55:00|34371.3|34331.3|34370.7|34330.7|34372|34332|34369.3|34329.3|0
1712102400000|2024-04-03 00:00:00|34370.6|34330.6|34360.3|34320.3|34370.6|34330.6|34360.3|34320.3|0
1712102700000|2024-04-03 00:05:00|34359|34319|34347.5|34307.5|34360.3|34320.3|34347.5|34307.5|0
1712103000000|2024-04-03 00:10:00|34346.2|34306.2|34349.3|34309.3|34354.1|34314.1|34342.8|34302.8|0
1712103300000|2024-04-03 00:15:00|34349.4|34309.4|34320|34280|34351.3|34311.3|34293.5|34253.5|0
1712103600000|2024-04-03 00:20:00|34319.9|34279.9|34333.3|34293.3|34333.4|34293.4|34319.9|34279.9|0
1712103900000|2024-04-03 00:25:00|34326.8|34286.8|34333.3|34293.3|34333.3|34293.3|34326.6|34286.6|0
1712104200000|2024-04-03 00:30:00|34333.2|34293.2|34339.8|34299.8|34346.4|34306.4|34333.2|34293.2|0
1712104500000|2024-04-03 00:35:00|34343.1|34303.1|34346.3|34306.3|34353|34313|34339.8|34299.8|0
1712104800000|2024-04-03 00:40:00|34352.9|34312.9|34339.6|34299.6|34359.4|34319.4|34339.6|34299.6|0
1712105100000|2024-04-03 00:45:00|34339.5|34299.5|34313.3|34273.3|34339.6|34299.6|34313.2|34273.2|0
1712105400000|2024-04-03 00:50:00|34313.4|34273.4|34333.2|34293.2|34333.2|34293.2|34306.7|34266.7|0
1712105700000|2024-04-03 00:55:00|34333.1|34293.1|34319.9|34279.9|34339.7|34299.7|34319.9|34279.9|0
1712106000000|2024-04-03 01:00:00|34313.4|34273.4|34313.3|34273.3|34313.4|34273.4|34293.6|34253.6|0
1712106300000|2024-04-03 01:05:00|34313.2|34273.2|34323|34283|34323|34283|34299.7|34259.7|0
1712106600000|2024-04-03 01:10:00|34319.8|34279.8|34313.2|34273.2|34326.4|34286.4|34306.6|34266.6|0
1712106900000|2024-04-03 01:15:00|34306.7|34266.7|34313.2|34273.2|34313.2|34273.2|34300|34260|0
1712107200000|2024-04-03 01:20:00|34313.3|34273.3|34319.8|34279.8|34326.5|34286.5|34306.7|34266.7|0
1712107500000|2024-04-03 01:25:00|34313.3|34273.3|34339.5|34299.5|34339.6|34299.6|34313.3|34273.3|0
1712107800000|2024-04-03 01:30:00|34339.6|34299.6|34326.2|34286.2|34339.6|34299.6|34326.2|34286.2|0
1712108100000|2024-04-03 01:35:00|34326.3|34286.3|34352.5|34312.5|34352.5|34312.5|34326.2|34286.2|0
1712108400000|2024-04-03 01:40:00|34346|34306|34326.3|34286.3|34352.5|34312.5|34313.1|34273.1|0
1712108700000|2024-04-03 01:45:00|34332.8|34292.8|34313.1|34273.1|34332.8|34292.8|34306.5|34266.5|0
1712109000000|2024-04-03 01:50:00|34319.7|34279.7|34326.4|34286.4|34326.4|34286.4|34319.7|34279.7|0
1712109300000|2024-04-03 01:55:00|34319.8|34279.8|34293.2|34253.2|34319.9|34279.9|34293.2|34253.2|0
1712109600000|2024-04-03 02:00:00|34293.3|34253.3|34313|34273|34313.1|34273.1|34293.2|34253.2|0
1712109900000|2024-04-03 02:05:00|34312.9|34272.9|34313|34273|34313.1|34273.1|34306.4|34266.4|0
1712110200000|2024-04-03 02:10:00|34312.9|34272.9|34306.4|34266.4|34313|34273|34299.9|34259.9|0
1712110500000|2024-04-03 02:15:00|34306.3|34266.3|34313|34273|34313|34273|34299.8|34259.8|0
1712110800000|2024-04-03 02:20:00|34312.9|34272.9|34326.2|34286.2|34326.2|34286.2|34312.9|34272.9|0
1712111100000|2024-04-03 02:25:00|34326.3|34286.3|34319.6|34279.6|34332.9|34292.9|34319.6|34279.6|0
1712111400000|2024-04-03 02:30:00|34323.3|34283.3|34330|34290|34330|34290|34323.3|34283.3|0
1712111700000|2024-04-03 02:35:00|34329.9|34289.9|34343.1|34303.1|34343.2|34303.2|34329.9|34289.9|0
1712112000000|2024-04-03 02:40:00|34336.5|34296.5|34330|34290|34336.6|34296.6|34330|34290|0
1712112300000|2024-04-03 02:45:00|34329.9|34289.9|34329.9|34289.9|34329.9|34289.9|34329.9|34289.9|0
1712112600000|2024-04-03 02:50:00|34323.3|34283.3|34316.7|34276.7|34323.3|34283.3|34316.6|34276.6|0
1712112900000|2024-04-03 02:55:00|34316.8|34276.8|34323.2|34283.2|34323.3|34283.3|34316.7|34276.7|0
1712113200000|2024-04-03 03:00:00|34323.3|34283.3|34330|34290|34330.1|34290.1|34323.3|34283.3|0
1712113500000|2024-04-03 03:05:00|34330.1|34290.1|34330.1|34290.1|34330.1|34290.1|34323.4|34283.4|0
1712113800000|2024-04-03 03:10:00|34326.8|34286.8|34330.1|34290.1|34330.1|34290.1|34323.5|34283.5|0
1712114100000|2024-04-03 03:15:00|34333.4|34293.4|34316.9|34276.9|34343.2|34303.2|34316.9|34276.9|0
1712114400000|2024-04-03 03:20:00|34323.5|34283.5|34323.5|34283.5|34330.1|34290.1|34323.5|34283.5|0
1712114700000|2024-04-03 03:25:00|34323.4|34283.4|34330|34290|34330|34290|34323.4|34283.4|0
1712115000000|2024-04-03 03:30:00|34326.7|34286.7|34330|34290|34336.6|34296.6|34323.4|34283.4|0
1712115300000|2024-04-03 03:35:00|34330.1|34290.1|34336.5|34296.5|34343.1|34303.1|34330|34290|0
1712115600000|2024-04-03 03:40:00|34343.1|34303.1|34346.6|34306.6|34349.9|34309.9|34336.5|34296.5|0
1712115900000|2024-04-03 03:45:00|34349.9|34309.9|34349.9|34309.9|34349.9|34309.9|34343.3|34303.3|0
1712116200000|2024-04-03 03:50:00|34343.3|34303.3|34349.9|34309.9|34349.9|34309.9|34343.3|34303.3|0
1712116500000|2024-04-03 03:55:00|34343.4|34303.4|34343.3|34303.3|34350|34310|34343.3|34303.3|0
1712116800000|2024-04-03 04:00:00|34336.8|34296.8|34343.4|34303.4|34349.9|34309.9|34336.7|34296.7|0
1712117100000|2024-04-03 04:05:00|34349.9|34309.9|34343.3|34303.3|34349.9|34309.9|34343.2|34303.2|0
1712117400000|2024-04-03 04:10:00|34349.8|34309.8|34343.1|34303.1|34349.8|34309.8|34339.9|34299.9|0
1712117700000|2024-04-03 04:15:00|34349.7|34309.7|34329.7|34289.7|34349.7|34309.7|34329.7|34289.7|0
1712118000000|2024-04-03 04:20:00|34326.5|34286.5|34310|34270|34326.5|34286.5|34297|34257|0
1712118300000|2024-04-03 04:25:00|34306.7|34266.7|34336.5|34296.5|34336.5|34296.5|34303.5|34263.5|0
1712118600000|2024-04-03 04:30:00|34336.4|34296.4|34336.6|34296.6|34343.2|34303.2|34336.3|34296.3|0
1712118900000|2024-04-03 04:35:00|34330|34290|34323.4|34283.4|34336.5|34296.5|34323.3|34283.3|0
1712119200000|2024-04-03 04:40:00|34329.9|34289.9|34329.9|34289.9|34330|34290|34323.3|34283.3|0
1712119500000|2024-04-03 04:45:00|34330|34290|34336.5|34296.5|34336.6|34296.6|34330|34290|0
1712119800000|2024-04-03 04:50:00|34330|34290|34330.1|34290.1|34336.5|34296.5|34329.9|34289.9|0
1712120100000|2024-04-03 04:55:00|34330|34290|34323.4|34283.4|34330.1|34290.1|34323.4|34283.4|0
1712120400000|2024-04-03 05:00:00|34330|34290|34339.9|34299.9|34343.1|34303.1|34323.3|34283.3|0
1712120700000|2024-04-03 05:05:00|34339.8|34299.8|34316.7|34276.7|34343.1|34303.1|34316.7|34276.7|0
1712121000000|2024-04-03 05:10:00|34316.6|34276.6|34310.2|34270.2|34323.4|34283.4|34310.1|34270.1|0
1712121300000|2024-04-03 05:15:00|34316.7|34276.7|34310.1|34270.1|34316.8|34276.8|34310.1|34270.1|0
1712121600000|2024-04-03 05:20:00|34310.2|34270.2|34323.4|34283.4|34323.4|34283.4|34310.2|34270.2|0
1712121900000|2024-04-03 05:25:00|34316.8|34276.8|34310.2|34270.2|34323.4|34283.4|34310.1|34270.1|0
1712122200000|2024-04-03 05:30:00|34310.3|34270.3|34316.7|34276.7|34316.8|34276.8|34310.2|34270.2|0
1712122500000|2024-04-03 05:35:00|34313.5|34273.5|34296.8|34256.8|34313.5|34273.5|34290.2|34250.2|0
1712122800000|2024-04-03 05:40:00|34296.9|34256.9|34290.3|34250.3|34303.5|34263.5|34290.2|34250.2|0
1712123100000|2024-04-03 05:45:00|34290.2|34250.2|34282|34242|34290.5|34250.5|34281.9|34241.9|0
1712123400000|2024-04-03 05:50:00|34285.3|34245.3|34275.3|34235.3|34288.6|34248.6|34275.2|34235.2|0
1712123700000|2024-04-03 05:55:00|34278.6|34238.6|34273.7|34233.7|34281.9|34241.9|34273.7|34233.7|0
1712124000000|2024-04-03 06:00:00|34273.6|34233.6|34292.7|34277.7|34292.7|34277.7|34227.7|34194.1|75
1712124300000|2024-04-03 06:05:00|34290.2|34275.2|34280.2|34265.2|34300.2|34285.2|34267.7|34252.7|67
1712124600000|2024-04-03 06:10:00|34282.7|34267.7|34330.2|34315.2|34330.2|34315.2|34282.7|34267.7|24
1712124900000|2024-04-03 06:15:00|34332.7|34317.7|34337.7|34322.7|34337.7|34322.7|34332.7|34317.7|8
1712125200000|2024-04-03 06:20:00|34340.2|34325.2|34342.7|34327.7|34347.7|34332.7|34335.2|34320.2|43
1712125500000|2024-04-03 06:25:00|34337.7|34322.7|34357.7|34342.7|34362.7|34347.7|34335.2|34320.2|21
1712125800000|2024-04-03 06:30:00|34360.2|34345.2|34345.2|34330.2|34362.7|34347.7|34335.2|34320.2|11
1712126100000|2024-04-03 06:35:00|34342.7|34327.7|34345.2|34330.2|34347.7|34332.7|34332.7|34317.7|15
1712126400000|2024-04-03 06:40:00|34342.7|34327.7|34375.2|34360.2|34375.2|34360.2|34340.2|34325.2|38
1712126700000|2024-04-03 06:45:00|34372.7|34357.7|34367.7|34352.7|34372.7|34357.7|34360.2|34345.2|8
1712127000000|2024-04-03 06:50:00|34365.2|34350.2|34365.2|34350.2|34367.7|34352.7|34350.2|34335.2|24
1712127300000|2024-04-03 06:55:00|34367.7|34352.7|34390.2|34375.2|34412.7|34397.7|34367.7|34352.7|103
1712127600000|2024-04-03 07:00:00|34392.7|34377.7|34422.7|34407.7|34445.2|34430.2|34392.7|34377.7|425
1712127900000|2024-04-03 07:05:00|34420.2|34405.2|34380.2|34365.2|34420.2|34405.2|34380.2|34365.2|242
1712128200000|2024-04-03 07:10:00|34377.7|34362.7|34417.7|34402.7|34432.7|34417.7|34377.7|34362.7|291
1712128500000|2024-04-03 07:15:00|34415.2|34400.2|34417.7|34402.7|34427.7|34412.7|34410.2|34395.2|213
1712128800000|2024-04-03 07:20:00|34415.2|34400.2|34402.7|34387.7|34432.7|34417.7|34397.7|34382.7|227
1712129100000|2024-04-03 07:25:00|34400.2|34385.2|34372.7|34357.7|34420.2|34405.2|34372.7|34357.7|180
1712129400000|2024-04-03 07:30:00|34367.7|34352.7|34357.7|34342.7|34370.2|34355.2|34322.7|34307.7|393
1712129700000|2024-04-03 07:35:00|34360.2|34345.2|34345.2|34330.2|34377.7|34362.7|34340.2|34325.2|319
1712130000000|2024-04-03 07:40:00|34347.9|34332.9|34350.4|34335.4|34380.4|34365.4|34347.9|34332.9|130
1712130300000|2024-04-03 07:45:00|34355.4|34340.4|34315.4|34300.4|34355.4|34340.4|34305.4|34290.4|171
1712130600000|2024-04-03 07:50:00|34312.9|34297.9|34307.9|34292.9|34340.4|34325.4|34307.9|34292.9|125
1712130900000|2024-04-03 07:55:00|34310.4|34295.4|34290.4|34275.4|34325.4|34310.4|34290.4|34275.4|99
1712131200000|2024-04-03 08:00:00|34292.9|34277.9|34327.9|34312.9|34335.4|34320.4|34292.9|34277.9|208
1712131500000|2024-04-03 08:05:00|34325.4|34310.4|34342.9|34327.9|34350.4|34335.4|34305.4|34290.4|211
1712131800000|2024-04-03 08:10:00|34345.4|34330.4|34357.9|34342.9|34357.9|34342.9|34330.4|34315.4|152
1712132100000|2024-04-03 08:15:00|34355.4|34340.4|34370.4|34355.4|34375.4|34360.4|34345.4|34330.4|121
1712132400000|2024-04-03 08:20:00|34367.9|34352.9|34382.9|34367.9|34385.4|34370.4|34355.4|34340.4|152
1712132700000|2024-04-03 08:25:00|34385.4|34370.4|34370.4|34355.4|34387.9|34372.9|34362.9|34347.9|102
1712133000000|2024-04-03 08:30:00|34372.9|34357.9|34342.9|34327.9|34387.9|34372.9|34342.9|34327.9|87
1712133300000|2024-04-03 08:35:00|34345.4|34330.4|34330.4|34315.4|34345.4|34330.4|34325.4|34310.4|69
1712133600000|2024-04-03 08:40:00|34332.9|34317.9|34337.9|34322.9|34342.9|34327.9|34320.4|34305.4|75
1712133900000|2024-04-03 08:45:00|34335.4|34320.4|34390.4|34375.4|34390.4|34375.4|34330.4|34315.4|72
1712134200000|2024-04-03 08:50:00|34387.9|34372.9|34365.4|34350.4|34395.4|34380.4|34362.9|34347.9|104
1712134500000|2024-04-03 08:55:00|34362.9|34347.9|34355.4|34340.4|34370.4|34355.4|34355.4|34340.4|45
1712134800000|2024-04-03 09:00:00|34357.9|34342.9|34332.9|34317.9|34360.4|34345.4|34330.4|34315.4|120
1712135100000|2024-04-03 09:05:00|34330.4|34315.4|34362.9|34347.9|34365.4|34350.4|34330.4|34315.4|96
1712135400000|2024-04-03 09:10:00|34365.4|34350.4|34367.9|34352.9|34380.4|34365.4|34355.4|34340.4|75
1712135700000|2024-04-03 09:15:00|34365.4|34350.4|34377.9|34362.9|34380.4|34365.4|34350.4|34335.4|60
1712136000000|2024-04-03 09:20:00|34380.4|34365.4|34370.4|34355.4|34385.4|34370.4|34370.4|34355.4|50
1712136300000|2024-04-03 09:25:00|34365.4|34350.4|34367.9|34352.9|34375.4|34360.4|34360.4|34345.4|38
1712136600000|2024-04-03 09:30:00|34370.4|34355.4|34385.4|34370.4|34385.4|34370.4|34362.9|34347.9|47
1712136900000|2024-04-03 09:35:00|34390.4|34375.4|34410.4|34395.4|34410.4|34395.4|34380.4|34365.4|88
1712137200000|2024-04-03 09:40:00|34407.9|34392.9|34415.4|34400.4|34415.4|34400.4|34400.4|34385.4|62
1712137500000|2024-04-03 09:45:00|34412.9|34397.9|34405.4|34390.4|34415.4|34400.4|34405.4|34390.4|48
1712137800000|2024-04-03 09:50:00|34410.4|34395.4|34402.9|34387.9|34410.4|34395.4|34400.4|34385.4|54
1712138100000|2024-04-03 09:55:00|34400.4|34385.4|34382.9|34367.9|34400.4|34385.4|34375.4|34360.4|53
1712138400000|2024-04-03 10:00:00|34380.4|34365.4|34390.4|34375.4|34395.4|34380.4|34370.4|34355.4|48
1712138700000|2024-04-03 10:05:00|34387.9|34372.9|34395.4|34380.4|34415.4|34400.4|34385.4|34370.4|58
1712139000000|2024-04-03 10:10:00|34397.9|34382.9|34385.4|34370.4|34405.4|34390.4|34380.4|34365.4|34
1712139300000|2024-04-03 10:15:00|34387.9|34372.9|34412.9|34397.9|34415.4|34400.4|34385.4|34370.4|38
1712139600000|2024-04-03 10:20:00|34415.4|34400.4|34390.4|34375.4|34415.4|34400.4|34390.4|34375.4|44
1712139900000|2024-04-03 10:25:00|34392.9|34377.9|34380.4|34365.4|34400.4|34385.4|34375.4|34360.4|39
1712140200000|2024-04-03 10:30:00|34382.9|34367.9|34357.9|34342.9|34385.4|34370.4|34350.4|34335.4|47
1712140500000|2024-04-03 10:35:00|34360.4|34345.4|34375.4|34360.4|34380.4|34365.4|34355.4|34340.4|44
1712140800000|2024-04-03 10:40:00|34377.9|34362.9|34370.4|34355.4|34380.4|34365.4|34360.4|34345.4|39
1712141100000|2024-04-03 10:45:00|34372.9|34357.9|34380.4|34365.4|34380.4|34365.4|34370.4|34355.4|22
1712141400000|2024-04-03 10:50:00|34382.9|34367.9|34365.4|34350.4|34385.4|34370.4|34355.4|34340.4|49
1712141700000|2024-04-03 10:55:00|34367.9|34352.9|34357.9|34342.9|34375.4|34360.4|34355.4|34340.4|61
1712142000000|2024-04-03 11:00:00|34360.4|34345.4|34370.4|34355.4|34380.4|34365.4|34357.9|34342.9|29
1712142300000|2024-04-03 11:05:00|34372.9|34357.9|34350.4|34335.4|34380.4|34365.4|34345.4|34330.4|40
1712142600000|2024-04-03 11:10:00|34347.9|34332.9|34362.9|34347.9|34365.4|34350.4|34345.4|34330.4|34
1712142900000|2024-04-03 11:15:00|34365.4|34350.4|34365.4|34350.4|34365.4|34350.4|34357.9|34342.9|34
1712143200000|2024-04-03 11:20:00|34367.9|34352.9|34370.4|34355.4|34375.4|34360.4|34365.4|34350.4|34
1712143500000|2024-04-03 11:25:00|34372.9|34357.9|34360.4|34345.4|34375.4|34360.4|34345.4|34330.4|106
1712143800000|2024-04-03 11:30:00|34365.4|34350.4|34397.9|34382.9|34405.4|34390.4|34365.4|34350.4|124
1712144100000|2024-04-03 11:35:00|34395.4|34380.4|34390.4|34375.4|34405.4|34390.4|34390.4|34375.4|72
1712144400000|2024-04-03 11:40:00|34386.9|34371.9|34381.9|34366.9|34396.9|34381.9|34376.9|34361.9|90
1712144700000|2024-04-03 11:45:00|34384.4|34369.4|34399.4|34384.4|34401.9|34386.9|34376.9|34361.9|46
1712145000000|2024-04-03 11:50:00|34401.9|34386.9|34421.9|34406.9|34429.4|34414.4|34396.9|34381.9|67
1712145300000|2024-04-03 11:55:00|34426.9|34411.9|34426.9|34411.9|34431.9|34416.9|34421.9|34406.9|48
1712145600000|2024-04-03 12:00:00|34424.4|34409.4|34446.9|34431.9|34446.9|34431.9|34421.9|34406.9|73
1712145900000|2024-04-03 12:05:00|34441.9|34426.9|34451.9|34436.9|34456.9|34441.9|34441.9|34426.9|63
1712146200000|2024-04-03 12:10:00|34449.4|34434.4|34431.9|34416.9|34451.9|34436.9|34431.9|34416.9|52
1712146500000|2024-04-03 12:15:00|34429.4|34414.4|34436.9|34421.9|34446.9|34431.9|34424.4|34409.4|100
1712146800000|2024-04-03 12:20:00|34439.4|34424.4|34421.9|34406.9|34441.9|34426.9|34419.4|34404.4|49
1712147100000|2024-04-03 12:25:00|34419.4|34404.4|34386.9|34371.9|34419.4|34404.4|34384.4|34369.4|145
1712147400000|2024-04-03 12:30:00|34381.9|34366.9|34386.9|34371.9|34391.9|34376.9|34366.9|34351.9|72
1712147700000|2024-04-03 12:35:00|34384.4|34369.4|34386.9|34371.9|34391.9|34376.9|34376.9|34361.9|78
1712148000000|2024-04-03 12:40:00|34381.9|34366.9|34376.9|34361.9|34386.9|34371.9|34376.9|34361.9|29
1712148300000|2024-04-03 12:45:00|34374.4|34359.4|34341.9|34326.9|34374.4|34359.4|34341.9|34326.9|58
1712148600000|2024-04-03 12:50:00|34339.4|34324.4|34326.9|34311.9|34339.4|34324.4|34311.9|34296.9|101
1712148900000|2024-04-03 12:55:00|34329.4|34314.4|34319.4|34304.4|34341.9|34326.9|34316.9|34301.9|76
1712149200000|2024-04-03 13:00:00|34316.9|34301.9|34336.9|34321.9|34346.9|34331.9|34316.9|34301.9|70
1712149500000|2024-04-03 13:05:00|34339.4|34324.4|34331.9|34316.9|34346.9|34331.9|34326.9|34311.9|52
1712149800000|2024-04-03 13:10:00|34334.4|34319.4|34324.4|34309.4|34341.9|34326.9|34321.9|34306.9|32
1712150100000|2024-04-03 13:15:00|34326.9|34311.9|34321.9|34306.9|34326.9|34311.9|34306.9|34291.9|76
1712150400000|2024-04-03 13:20:00|34324.4|34309.4|34331.9|34316.9|34331.9|34316.9|34319.4|34304.4|36
1712150700000|2024-04-03 13:25:00|34336.9|34321.9|34341.9|34326.9|34341.9|34326.9|34311.9|34296.9|93
1712151000000|2024-04-03 13:30:00|34339.4|34324.4|34351.9|34336.9|34371.9|34356.9|34316.9|34301.9|224
1712151300000|2024-04-03 13:35:00|34349.4|34334.4|34404.4|34389.4|34406.9|34391.9|34346.9|34331.9|188
1712151600000|2024-04-03 13:40:00|34406.9|34391.9|34341.9|34326.9|34409.4|34394.4|34341.9|34326.9|417
1712151900000|2024-04-03 13:45:00|34344.4|34329.4|34346.9|34331.9|34376.9|34361.9|34341.9|34326.9|69
1712152200000|2024-04-03 13:50:00|34344.4|34329.4|34361.9|34346.9|34364.4|34349.4|34326.9|34311.9|443
1712152500000|2024-04-03 13:55:00|34359.4|34344.4|34349.4|34334.4|34359.4|34344.4|34341.9|34326.9|58
1712152800000|2024-04-03 14:00:00|34361.9|34346.9|34409.4|34394.4|34426.9|34411.9|34351.9|34336.9|218
1712153100000|2024-04-03 14:05:00|34411.9|34396.9|34374.4|34359.4|34416.9|34401.9|34369.4|34354.4|120
1712153400000|2024-04-03 14:10:00|34376.5|34361.5|34384|34369|34389|34374|34364|34349|70
1712153700000|2024-04-03 14:15:00|34386.5|34371.5|34409|34394|34409|34394|34384|34369|103
1712154000000|2024-04-03 14:20:00|34411.5|34396.5|34404|34389|34424|34409|34404|34389|90
1712154300000|2024-04-03 14:25:00|34401.5|34386.5|34409|34394|34424|34409|34394|34379|101
1712154600000|2024-04-03 14:30:00|34411.5|34396.5|34399|34384|34434|34419|34399|34384|130
1712154900000|2024-04-03 14:35:00|34401.5|34386.5|34409|34394|34419|34404|34399|34384|68
1712155200000|2024-04-03 14:40:00|34406.5|34391.5|34421.5|34406.5|34424|34409|34399|34384|62
1712155500000|2024-04-03 14:45:00|34419|34404|34429|34414|34439|34424|34419|34404|108
1712155800000|2024-04-03 14:50:00|34431.5|34416.5|34444|34429|34449|34434|34429|34414|51
1712156100000|2024-04-03 14:55:00|34449|34434|34434|34419|34449|34434|34419|34404|75
1712156400000|2024-04-03 15:00:00|34439|34424|34434|34419|34449|34434|34434|34419|54
1712156700000|2024-04-03 15:05:00|34431.5|34416.5|34449|34434|34449|34434|34429|34414|106
1712157000000|2024-04-03 15:10:00|34451.5|34436.5|34469|34454|34469|34454|34449|34434|102
1712157300000|2024-04-03 15:15:00|34471.5|34456.5|34469|34454|34474|34459|34464|34449|148
1712157600000|2024-04-03 15:20:00|34471.5|34456.5|34466.5|34451.5|34474|34459|34464|34449|166
1712157900000|2024-04-03 15:25:00|34469|34454|34474|34459|34479|34464|34454|34439|345
1712158200000|2024-04-03 15:30:00|34476.5|34461.5|34479|34464|34489|34474|34474|34459|183
1712158500000|2024-04-03 15:35:00|34484|34469|34484|34469|34489|34474|34476.5|34461.5|111
1712158800000|2024-04-03 15:40:00|34486.5|34471.5|34491.5|34476.5|34504|34489|34486.5|34471.5|140
1712159100000|2024-04-03 15:45:00|34489|34474|34479|34464|34489|34474|34474|34459|24
1712159400000|2024-04-03 15:50:00|34481.5|34461.5|34471.5|34451.5|34496.5|34471.5|34466.5|34446.5|352
1712159700000|2024-04-03 15:55:00|34466.5|34446.5|34466.5|34446.5|34466.5|34446.5|34461.5|34441.5|19
1712160000000|2024-04-03 16:00:00|34461.5|34441.5|34456.5|34431.5|34461.5|34441.5|34441.5|34421.5|27
1712160300000|2024-04-03 16:05:00|34451.5|34426.5|34456.5|34436.5|34461.5|34436.5|34451.5|34426.5|8
1712160600000|2024-04-03 16:10:00|34451.5|34431.5|34456.5|34431.5|34466.5|34446.5|34441.5|34416.5|26
1712160900000|2024-04-03 16:15:00|34451.5|34426.5|34466.5|34446.5|34466.5|34446.5|34446.5|34426.5|13
1712161200000|2024-04-03 16:20:00|34461.5|34441.5|34466.5|34446.5|34466.5|34446.5|34456.5|34436.5|29
1712161500000|2024-04-03 16:25:00|34461.5|34441.5|34471.5|34451.5|34471.5|34451.5|34451.5|34431.5|9
1712161800000|2024-04-03 16:30:00|34476.5|34456.5|34476.5|34456.5|34481.5|34456.5|34471.5|34451.5|34
1712162100000|2024-04-03 16:35:00|34481.5|34451.5|34451.5|34431.5|34481.5|34456.5|34446.5|34426.5|77
1712162400000|2024-04-03 16:40:00|34456.5|34436.5|34471.5|34451.5|34481.5|34461.5|34456.5|34436.5|24
1712162700000|2024-04-03 16:45:00|34466.5|34446.5|34476.5|34456.5|34476.5|34456.5|34461.5|34441.5|29
1712163000000|2024-04-03 16:50:00|34471.5|34451.5|34481.5|34461.5|34496.5|34471.5|34471.5|34451.5|21
1712163300000|2024-04-03 16:55:00|34486.5|34466.5|34471.5|34451.5|34486.5|34466.5|34471.5|34446.5|24
1712163600000|2024-04-03 17:00:00|34476.5|34456.5|34476.5|34456.5|34486.5|34461.5|34471.5|34451.5|6
1712163900000|2024-04-03 17:05:00|34471.5|34451.5|34481.5|34456.5|34486.5|34461.5|34471.5|34451.5|6
1712164200000|2024-04-03 17:10:00|34486.5|34461.5|34476.5|34456.5|34486.5|34461.5|34471.5|34451.5|4
1712164500000|2024-04-03 17:15:00|34471.5|34451.5|34486.5|34466.5|34486.5|34466.5|34471.5|34446.5|12
1712164800000|2024-04-03 17:20:00|34481.5|34461.5|34486.5|34466.5|34491.5|34471.5|34481.5|34456.5|7
1712165100000|2024-04-03 17:25:00|34491.5|34461.5|34486.5|34466.5|34491.5|34471.5|34486.5|34461.5|6
1712165400000|2024-04-03 17:30:00|34481.5|34461.5|34486.5|34466.5|34486.5|34466.5|34481.5|34456.5|7
1712165700000|2024-04-03 17:35:00|34491.5|34461.5|34476.5|34456.5|34491.5|34471.5|34476.5|34456.5|28
1712166000000|2024-04-03 17:40:00|34481.5|34461.5|34486.5|34466.5|34491.5|34471.5|34481.5|34461.5|7
1712166300000|2024-04-03 17:45:00|34491.5|34461.5|34491.5|34466.5|34491.5|34471.5|34486.5|34461.5|14
1712166600000|2024-04-03 17:50:00|34486.5|34471.5|34481.5|34461.5|34491.5|34471.5|34481.5|34461.5|2
1712166900000|2024-04-03 17:55:00|34486.5|34466.5|34486.5|34466.5|34486.5|34466.5|34481.5|34466.5|4
1712167200000|2024-04-03 18:00:00|34481.5|34461.5|34486.5|34466.5|34491.5|34466.5|34481.5|34456.5|11
1712167500000|2024-04-03 18:05:00|34491.5|34471.5|34496.5|34471.5|34496.5|34476.5|34486.5|34471.5|13
1712167800000|2024-04-03 18:10:00|34491.5|34476.5|34491.5|34471.5|34496.5|34476.5|34486.5|34466.5|16
1712168100000|2024-04-03 18:15:00|34496.5|34476.5|34486.5|34466.5|34496.5|34476.5|34481.5|34456.5|11
1712168400000|2024-04-03 18:20:00|34491.5|34471.5|34491.5|34466.5|34491.5|34471.5|34486.5|34466.5|7
1712168700000|2024-04-03 18:25:00|34486.5|34461.5|34479|34464|34491.5|34464|34479|34456.5|1
1712169000000|2024-04-03 18:30:00|34476.5|34461.5|34474|34459|34479|34464|34466.5|34451.5|5
1712169300000|2024-04-03 18:35:00|34476.5|34461.5|34479|34464|34481.5|34466.5|34476.5|34461.5|1
1712169600000|2024-04-03 18:40:00|34481.5|34466.5|34481.5|34466.5|34486.5|34471.5|34479|34464|3
1712169900000|2024-04-03 18:45:00|34484|34469|34474|34459|34484|34469|34474|34459|0
1712170200000|2024-04-03 18:50:00|34476.5|34461.5|34479|34464|34479|34464|34466.5|34451.5|3
1712170500000|2024-04-03 18:55:00|34481.5|34466.5|34476.5|34461.5|34484|34469|34474|34459|2
1712170800000|2024-04-03 19:00:00|34474|34459|34466.5|34451.5|34476.5|34461.5|34464|34449|7
1712171100000|2024-04-03 19:05:00|34464|34449|34466.5|34451.5|34476.5|34461.5|34464|34449|3
1712171400000|2024-04-03 19:10:00|34464|34449|34429|34414|34464|34449|34429|34414|41
1712171700000|2024-04-03 19:15:00|34426.5|34411.5|34426.5|34411.5|34434|34419|34409|34394|35
1712172000000|2024-04-03 19:20:00|34424|34409|34426.5|34411.5|34436.5|34421.5|34419|34404|55
1712172300000|2024-04-03 19:25:00|34419|34404|34426.5|34411.5|34436.5|34421.5|34416.5|34401.5|32
1712172600000|2024-04-03 19:30:00|34424|34409|34429|34414|34436.5|34421.5|34414|34399|18
1712172900000|2024-04-03 19:35:00|34431.5|34416.5|34441.5|34426.5|34451.5|34436.5|34431.5|34416.5|7
1712173200000|2024-04-03 19:40:00|34439|34424|34451.5|34436.5|34456.5|34441.5|34436.5|34421.5|4
1712173500000|2024-04-03 19:45:00|34449|34434|34461.5|34446.5|34461.5|34446.5|34449|34434|1
1712173800000|2024-04-03 19:50:00|34459|34444|34451.5|34436.5|34461.5|34446.5|34441.5|34426.5|4
1712174100000|2024-04-03 19:55:00|34449|34434|34459|34444|34459|34444|34434|34419|25
1712174400000|2024-04-03 20:00:00|34461.6|34421.6|34474.4|34434.4|34482.5|34442.5|34448|34408|0
1712174700000|2024-04-03 20:05:00|34475.7|34435.7|34469.6|34429.6|34481.1|34441.1|34469.6|34429.6|0
1712175000000|2024-04-03 20:10:00|34469.7|34429.7|34474.4|34434.4|34481.1|34441.1|34469.6|34429.6|0
1712175300000|2024-04-03 20:15:00|34474.3|34434.3|34475.7|34435.7|34479.1|34439.1|34473|34433|0
1712175600000|2024-04-03 20:20:00|34474.4|34434.4|34475.7|34435.7|34477.7|34437.7|34473|34433|0
1712175900000|2024-04-03 20:25:00|34475.8|34435.8|34479.1|34439.1|34479.8|34439.8|34475.7|34435.7|0
1712176200000|2024-04-03 20:30:00|34481.1|34441.1|34479.1|34439.1|34482.5|34442.5|34479.1|34439.1|0
1712176500000|2024-04-03 20:35:00|34479.8|34439.8|34482.5|34442.5|34483.8|34443.8|34479.1|34439.1|0
1712176800000|2024-04-03 20:40:00|34483.1|34443.1|34482.5|34442.5|34485.8|34445.8|34482.5|34442.5|0
1712177100000|2024-04-03 20:45:00|34482.4|34442.4|34483.8|34443.8|34485.8|34445.8|34481.1|34441.1|0
1712177400000|2024-04-03 20:50:00|34482.5|34442.5|34481.1|34441.1|34483.8|34443.8|34481.1|34441.1|0
1712177700000|2024-04-03 20:55:00|34481.8|34441.8|34472.3|34432.3|34482.5|34442.5|34469|34429|0
1712178000000|2024-04-03 21:00:00|34472.4|34432.4|34473|34433|34475|34435|34472.3|34432.3|0
1712178300000|2024-04-03 21:05:00|34473.7|34433.7|34474.4|34434.4|34477.1|34437.1|34473.7|34433.7|0
1712178600000|2024-04-03 21:10:00|34475|34435|34475.7|34435.7|34475.7|34435.7|34475|34435|0
1712178900000|2024-04-03 21:15:00|34476.4|34436.4|34472.3|34432.3|34476.4|34436.4|34471|34431|0
1712179200000|2024-04-03 21:20:00|34472.4|34432.4|34473.7|34433.7|34475|34435|34472.4|34432.4|0
1712179500000|2024-04-03 21:25:00|34473|34433|34474.4|34434.4|34475|34435|34473|34433|0
1712179800000|2024-04-03 21:30:00|34475|34435|34475.7|34435.7|34475.7|34435.7|34474.4|34434.4|0
1712180100000|2024-04-03 21:35:00|34475|34435|34475|34435|34475|34435|34473.7|34433.7|0
1712180400000|2024-04-03 21:40:00|34475.1|34435.1|34477.1|34437.1|34477.1|34437.1|34475.1|34435.1|0
1712180700000|2024-04-03 21:45:00|34477|34437|34479.8|34439.8|34479.8|34439.8|34476.4|34436.4|0
1712181000000|2024-04-03 21:50:00|34479.7|34439.7|34478.4|34438.4|34479.7|34439.7|34476.4|34436.4|0
1712181300000|2024-04-03 21:55:00|34479.1|34439.1|34484.2|34444.2|34484.2|34444.2|34479.1|34439.1|0
1712181600000|2024-04-03 22:00:00|34482.2|34442.2|34465.3|34425.3|34482.2|34442.2|34465.3|34425.3|0
1712181900000|2024-04-03 22:05:00|34465.4|34425.4|34470.1|34430.1|34472.1|34432.1|34465.4|34425.4|0
1712182500000|2024-04-03 22:15:00|34470|34430|34464|34424|34470|34430|34464|34424|0
1712182800000|2024-04-03 22:20:00|34465.3|34425.3|34466.7|34426.7|34468.7|34428.7|34465.3|34425.3|0
1712183100000|2024-04-03 22:25:00|34468|34428|34470.1|34430.1|34470.1|34430.1|34466.7|34426.7|0
1712183400000|2024-04-03 22:30:00|34470|34430|34470.1|34430.1|34470.1|34430.1|34465.3|34425.3|0
1712183700000|2024-04-03 22:35:00|34470|34430|34472.1|34432.1|34473.4|34433.4|34468|34428|0
1712184000000|2024-04-03 22:40:00|34472|34432|34468.7|34428.7|34472.1|34432.1|34468.7|34428.7|0
1712184300000|2024-04-03 22:45:00|34468.8|34428.8|34470.1|34430.1|34470.1|34430.1|34466.7|34426.7|0
1712184600000|2024-04-03 22:50:00|34470|34430|34468.7|34428.7|34470.1|34430.1|34466.7|34426.7|0
1712184900000|2024-04-03 22:55:00|34468.8|34428.8|34472.1|34432.1|34472.1|34432.1|34468.7|34428.7|0
1712185200000|2024-04-03 23:00:00|34473.4|34433.4|34470.1|34430.1|34473.4|34433.4|34470.1|34430.1|0
1712185500000|2024-04-03 23:05:00|34470.7|34430.7|34476.8|34436.8|34476.8|34436.8|34470.1|34430.1|0
1712185800000|2024-04-03 23:10:00|34477.5|34437.5|34482.9|34442.9|34482.9|34442.9|34477.5|34437.5|0
1712186100000|2024-04-03 23:15:00|34483.6|34443.6|34482.9|34442.9|34484.9|34444.9|34481.5|34441.5|0
1712186400000|2024-04-03 23:20:00|34482.2|34442.2|34487.6|34447.6|34487.6|34447.6|34481.5|34441.5|0
1712186700000|2024-04-03 23:25:00|34487.7|34447.7|34503.8|34463.8|34505.8|34465.8|34487.6|34447.6|0
1712187000000|2024-04-03 23:30:00|34504.5|34464.5|34523.1|34483.1|34568.1|34528.1|34504.5|34464.5|0
1712187300000|2024-04-03 23:35:00|34521.1|34481.1|34511.7|34471.7|34526.3|34486.3|34508.3|34468.3|0
1712187600000|2024-04-03 23:40:00|34512.3|34472.3|34518.4|34478.4|34519.8|34479.8|34511.7|34471.7|0
1712187900000|2024-04-03 23:45:00|34516.4|34476.4|34514.3|34474.3|34518.4|34478.4|34507.6|34467.6|0
1712188200000|2024-04-03 23:50:00|34513.7|34473.7|34513.7|34473.7|34521.1|34481.1|34511|34471|0
1712188500000|2024-04-03 23:55:00|34514.4|34474.4|34523.1|34483.1|34523.1|34483.1|34511.7|34471.7|0
1712188800000|2024-04-04 00:00:00|34522.5|34482.5|34503.6|34463.6|34523.1|34483.1|34500.2|34460.2|0
1712189100000|2024-04-04 00:05:00|34503.5|34463.5|34502.2|34462.2|34506.9|34466.9|34498.8|34458.8|0
1712189400000|2024-04-04 00:10:00|34501.5|34461.5|34495.7|34455.7|34506.9|34466.9|34493.7|34453.7|0
1712189700000|2024-04-04 00:15:00|34495.8|34455.8|34503|34463|34513|34473|34495.8|34455.8|0
1712190000000|2024-04-04 00:20:00|34499.8|34459.8|34520.2|34480.2|34520.3|34480.3|34499.7|34459.7|0
1712190300000|2024-04-04 00:25:00|34520.3|34480.3|34520.3|34480.3|34520.4|34480.4|34513.6|34473.6|0
1712190600000|2024-04-04 00:30:00|34520.4|34480.4|34507|34467|34520.4|34480.4|34500.4|34460.4|0
1712190900000|2024-04-04 00:35:00|34506.9|34466.9|34520.3|34480.3|34527|34487|34500.4|34460.4|0
1712191200000|2024-04-04 00:40:00|34523.6|34483.6|34513.6|34473.6|34526.8|34486.8|34513.6|34473.6|0
1712191500000|2024-04-04 00:45:00|34507.1|34467.1|34513.7|34473.7|34520.3|34480.3|34507|34467|0
1712191800000|2024-04-04 00:50:00|34513.8|34473.8|34513.6|34473.6|34520.3|34480.3|34513.5|34473.5|0
1712192100000|2024-04-04 00:55:00|34513.5|34473.5|34507|34467|34520.2|34480.2|34500.5|34460.5|0
1712192400000|2024-04-04 01:00:00|34507.1|34467.1|34500.4|34460.4|34507.2|34467.2|34500.3|34460.3|0
1712192700000|2024-04-04 01:05:00|34500.3|34460.3|34493.8|34453.8|34500.5|34460.5|34493.7|34453.7|0
1712193000000|2024-04-04 01:10:00|34493.7|34453.7|34500.4|34460.4|34500.5|34460.5|34493.7|34453.7|0
1712193300000|2024-04-04 01:15:00|34500.5|34460.5|34500.5|34460.5|34500.5|34460.5|34500.4|34460.4|0
1712193600000|2024-04-04 01:20:00|34500.6|34460.6|34507.2|34467.2|34507.2|34467.2|34500.5|34460.5|0
1712193900000|2024-04-04 01:25:00|34507.1|34467.1|34500.5|34460.5|34507.1|34467.1|34500.5|34460.5|0
1712194200000|2024-04-04 01:30:00|34500.6|34460.6|34513.6|34473.6|34513.7|34473.7|34500.6|34460.6|0
1712194500000|2024-04-04 01:35:00|34513.7|34473.7|34513.6|34473.6|34513.7|34473.7|34513.6|34473.6|0
1712194800000|2024-04-04 01:40:00|34513.7|34473.7|34507|34467|34513.7|34473.7|34506.9|34466.9|0
1712195100000|2024-04-04 01:45:00|34507.1|34467.1|34507.1|34467.1|34513.8|34473.8|34507.1|34467.1|0
1712195400000|2024-04-04 01:50:00|34513.6|34473.6|34513.7|34473.7|34513.7|34473.7|34507.1|34467.1|0
1712195700000|2024-04-04 01:55:00|34513.6|34473.6|34513.7|34473.7|34513.7|34473.7|34507.1|34467.1|0
1712196000000|2024-04-04 02:00:00|34513.6|34473.6|34520.4|34480.4|34520.4|34480.4|34513.6|34473.6|0
1712196300000|2024-04-04 02:05:00|34520.3|34480.3|34513.8|34473.8|34520.4|34480.4|34513.7|34473.7|0
1712196600000|2024-04-04 02:10:00|34520.4|34480.4|34520.4|34480.4|34520.5|34480.5|34520.4|34480.4|0
1712196900000|2024-04-04 02:15:00|34520.5|34480.5|34513.6|34473.6|34520.5|34480.5|34507.1|34467.1|0
1712197200000|2024-04-04 02:20:00|34507.1|34467.1|34513.7|34473.7|34513.7|34473.7|34507.1|34467.1|0
1712197500000|2024-04-04 02:25:00|34513.6|34473.6|34520.4|34480.4|34520.4|34480.4|34513.6|34473.6|0
1712197800000|2024-04-04 02:30:00|34520.5|34480.5|34527.1|34487.1|34527.1|34487.1|34520.5|34480.5|0
1712198100000|2024-04-04 02:35:00|34527.2|34487.2|34533.6|34493.6|34533.7|34493.7|34527.2|34487.2|0
1712198400000|2024-04-04 02:40:00|34533.7|34493.7|34533.7|34493.7|34533.7|34493.7|34533.6|34493.6|0
1712198700000|2024-04-04 02:45:00|34533.8|34493.8|34540.3|34500.3|34540.3|34500.3|34533.6|34493.6|0
1712199000000|2024-04-04 02:50:00|34540.2|34500.2|34540.2|34500.2|34540.3|34500.3|34540.2|34500.2|0
1712199300000|2024-04-04 02:55:00|34540.1|34500.1|34540.2|34500.2|34540.2|34500.2|34540.1|34500.1|0
1712199600000|2024-04-04 03:00:00|34533.6|34493.6|34540.3|34500.3|34540.3|34500.3|34533.6|34493.6|0
1712199900000|2024-04-04 03:05:00|34540.2|34500.2|34540.3|34500.3|34540.3|34500.3|34540.2|34500.2|0
1712200200000|2024-04-04 03:10:00|34540.4|34500.4|34547|34507|34547.1|34507.1|34540.4|34500.4|0
1712200500000|2024-04-04 03:15:00|34547.1|34507.1|34547|34507|34547.1|34507.1|34547|34507|0
1712200800000|2024-04-04 03:20:00|34547.1|34507.1|34547|34507|34547.1|34507.1|34547|34507|0
1712201100000|2024-04-04 03:25:00|34540.4|34500.4|34547|34507|34547.1|34507.1|34540.4|34500.4|0
1712201400000|2024-04-04 03:30:00|34547.1|34507.1|34540.3|34500.3|34547.1|34507.1|34540.3|34500.3|0
1712201700000|2024-04-04 03:35:00|34540.4|34500.4|34533.7|34493.7|34540.4|34500.4|34533.7|34493.7|0
1712202000000|2024-04-04 03:40:00|34533.8|34493.8|34540.5|34500.5|34540.5|34500.5|34533.7|34493.7|0
1712202300000|2024-04-04 03:45:00|34540.4|34500.4|34540.4|34500.4|34540.5|34500.5|34540.4|34500.4|0
1712202600000|2024-04-04 03:50:00|34540.5|34500.5|34547.1|34507.1|34547.1|34507.1|34540.4|34500.4|0
1712202900000|2024-04-04 03:55:00|34547.2|34507.2|34547.2|34507.2|34547.2|34507.2|34547.1|34507.1|0
1712203200000|2024-04-04 04:00:00|34547.1|34507.1|34547.3|34507.3|34547.3|34507.3|34540.5|34500.5|0
1712203500000|2024-04-04 04:05:00|34547.2|34507.2|34547.4|34507.4|34547.4|34507.4|34547.2|34507.2|0
1712203800000|2024-04-04 04:10:00|34547.3|34507.3|34547.3|34507.3|34547.3|34507.3|34547.2|34507.2|0
1712204100000|2024-04-04 04:15:00|34547.2|34507.2|34547.3|34507.3|34547.3|34507.3|34540.7|34500.7|0
1712204400000|2024-04-04 04:20:00|34540.7|34500.7|34540.7|34500.7|34540.7|34500.7|34540.7|34500.7|0
1712204700000|2024-04-04 04:25:00|34541.2|34501.2|34547.8|34507.8|34547.8|34507.8|34541.2|34501.2|0
1712205000000|2024-04-04 04:30:00|34541.2|34501.2|34547.9|34507.9|34547.9|34507.9|34541.2|34501.2|0
1712205300000|2024-04-04 04:35:00|34548|34508|34548|34508|34554.5|34514.5|34547.9|34507.9|0
1712205600000|2024-04-04 04:40:00|34548.1|34508.1|34548|34508|34551.3|34511.3|34548|34508|0
1712205900000|2024-04-04 04:45:00|34547.9|34507.9|34547.9|34507.9|34548|34508|34547.9|34507.9|0
1712206200000|2024-04-04 04:50:00|34541.4|34501.4|34550.3|34510.3|34550.3|34510.3|34541.3|34501.3|0
1712206500000|2024-04-04 04:55:00|34550.4|34510.4|34550.3|34510.3|34550.4|34510.4|34550.3|34510.3|0
1712206800000|2024-04-04 05:00:00|34550.2|34510.2|34550.2|34510.2|34550.2|34510.2|34550.1|34510.1|0
1712207100000|2024-04-04 05:05:00|34550.1|34510.1|34532|34492|34550.2|34510.2|34528.7|34488.7|0
1712207400000|2024-04-04 05:10:00|34528.7|34488.7|34541.9|34501.9|34541.9|34501.9|34528.7|34488.7|0
1712207700000|2024-04-04 05:15:00|34541.8|34501.8|34535.2|34495.2|34541.8|34501.8|34535.1|34495.1|0
1712208000000|2024-04-04 05:20:00|34535.1|34495.1|34528.4|34488.4|34535.1|34495.1|34528.4|34488.4|0
1712208300000|2024-04-04 05:25:00|34528.5|34488.5|34521.8|34481.8|34528.5|34488.5|34521.7|34481.7|0
1712208600000|2024-04-04 05:30:00|34521.7|34481.7|34515.3|34475.3|34521.8|34481.8|34515.2|34475.2|0
1712208900000|2024-04-04 05:35:00|34515.4|34475.4|34515.3|34475.3|34522|34482|34515.3|34475.3|0
1712209200000|2024-04-04 05:40:00|34515.4|34475.4|34521.9|34481.9|34521.9|34481.9|34515.3|34475.3|0
1712209500000|2024-04-04 05:45:00|34521.8|34481.8|34515.2|34475.2|34521.8|34481.8|34515.2|34475.2|0
1712209800000|2024-04-04 05:50:00|34515.3|34475.3|34508.8|34468.8|34515.3|34475.3|34508.7|34468.7|0
1712210100000|2024-04-04 05:55:00|34508.7|34468.7|34508.7|34468.7|34508.8|34468.8|34508.6|34468.6|0
1712210400000|2024-04-04 06:00:00|34508.6|34468.6|34450.2|34435.2|34508.6|34468.6|34447.7|34429.2|42
1712210700000|2024-04-04 06:05:00|34457.7|34442.7|34457.7|34442.7|34457.7|34442.7|34445.2|34430.2|12
1712211000000|2024-04-04 06:10:00|34460.2|34445.2|34465.2|34450.2|34485.2|34470.2|34455.2|34440.2|36
1712211300000|2024-04-04 06:15:00|34462.7|34447.7|34457.7|34442.7|34472.7|34457.7|34450.2|34435.2|26
1712211600000|2024-04-04 06:20:00|34455.2|34440.2|34445.2|34430.2|34462.7|34447.7|34445.2|34430.2|7
1712211900000|2024-04-04 06:25:00|34442.7|34427.7|34472.7|34457.7|34475.2|34460.2|34442.7|34427.7|12
1712212200000|2024-04-04 06:30:00|34475.2|34460.2|34482.7|34467.7|34482.7|34467.7|34467.7|34452.7|7
1712212500000|2024-04-04 06:35:00|34480.2|34465.2|34477.7|34462.7|34485.2|34470.2|34475.2|34460.2|7
1712212800000|2024-04-04 06:40:00|34480.2|34465.2|34487.7|34472.7|34492.7|34477.7|34477.7|34462.7|5
1712213100000|2024-04-04 06:45:00|34485.2|34470.2|34482.7|34467.7|34492.7|34477.7|34477.7|34462.7|10
1712213400000|2024-04-04 06:50:00|34485.2|34470.2|34477.7|34462.7|34485.2|34470.2|34475.2|34460.2|1
1712213700000|2024-04-04 06:55:00|34480.2|34465.2|34487.7|34472.7|34490.2|34475.2|34475.2|34460.2|44
1712214000000|2024-04-04 07:00:00|34480.2|34465.2|34517.7|34502.7|34522.7|34507.7|34470.2|34455.2|381
1712214300000|2024-04-04 07:05:00|34515.2|34500.2|34475.2|34460.2|34530.2|34515.2|34475.2|34460.2|297
1712214600000|2024-04-04 07:10:00|34477.7|34462.7|34495.2|34480.2|34505.2|34490.2|34455.2|34440.2|165
1712214900000|2024-04-04 07:15:00|34497.7|34482.7|34497.7|34482.7|34510.2|34495.2|34485.2|34470.2|121
1712215200000|2024-04-04 07:20:00|34500.2|34485.2|34512.7|34497.7|34530.2|34515.2|34495.2|34480.2|177
1712215500000|2024-04-04 07:25:00|34510.2|34495.2|34525.2|34510.2|34540.2|34525.2|34505.2|34490.2|96
1712215800000|2024-04-04 07:30:00|34530.2|34515.2|34510.2|34495.2|34542.7|34527.7|34505.2|34490.2|187
1712216100000|2024-04-04 07:35:00|34507.7|34492.7|34525.2|34510.2|34535.2|34520.2|34495.2|34480.2|225
1712216400000|2024-04-04 07:40:00|34527.7|34512.7|34520.2|34505.2|34530.2|34515.2|34510.2|34495.2|128
1712216700000|2024-04-04 07:45:00|34517.7|34502.7|34525.2|34510.2|34525.2|34510.2|34505.2|34490.2|108
1712217000000|2024-04-04 07:50:00|34522.7|34507.7|34515.2|34500.2|34535.2|34520.2|34510.2|34495.2|113
1712217300000|2024-04-04 07:55:00|34512.7|34497.7|34492.7|34477.7|34512.7|34497.7|34485.2|34470.2|107
1712217600000|2024-04-04 08:00:00|34490.2|34475.2|34517.7|34502.7|34517.7|34502.7|34490.2|34475.2|93
1712217900000|2024-04-04 08:05:00|34515.2|34500.2|34530.2|34515.2|34535.2|34520.2|34510.2|34495.2|121
1712218200000|2024-04-04 08:10:00|34527.7|34512.7|34535.2|34520.2|34540.2|34525.2|34520.2|34505.2|66
1712218500000|2024-04-04 08:15:00|34532.7|34517.7|34567.7|34552.7|34570.2|34555.2|34522.7|34507.7|211
1712218800000|2024-04-04 08:20:00|34565.2|34550.2|34567.6|34552.6|34570.2|34555.2|34546.8|34531.8|122
1712219100000|2024-04-04 08:25:00|34568.4|34553.4|34572.8|34557.8|34577.8|34562.8|34559|34544|59
1712219400000|2024-04-04 08:30:00|34575.3|34560.3|34560.3|34545.3|34595.3|34580.3|34557.8|34542.8|116
1712219700000|2024-04-04 08:35:00|34562.8|34547.8|34542.8|34527.8|34580.3|34565.3|34542.8|34527.8|98
1712220000000|2024-04-04 08:40:00|34540.3|34525.3|34527.8|34512.8|34540.3|34525.3|34517.8|34502.8|130
1712220300000|2024-04-04 08:45:00|34530.3|34515.3|34535.3|34520.3|34552.8|34537.8|34527.8|34512.8|62
1712220600000|2024-04-04 08:50:00|34537.8|34522.8|34542.8|34527.8|34552.8|34537.8|34527.8|34512.8|66
1712220900000|2024-04-04 08:55:00|34545.3|34530.3|34522.8|34507.8|34552.8|34537.8|34517.8|34502.8|50
1712221200000|2024-04-04 09:00:00|34520.3|34505.3|34505.3|34490.3|34527.8|34512.8|34505.3|34490.3|68
1712221500000|2024-04-04 09:05:00|34507.8|34492.8|34507.8|34492.8|34512.8|34497.8|34502.8|34487.8|46
1712221800000|2024-04-04 09:10:00|34505.3|34490.3|34487.8|34472.8|34507.8|34492.8|34482.8|34467.8|68
1712222100000|2024-04-04 09:15:00|34490.3|34475.3|34500.3|34485.3|34510.3|34495.3|34487.8|34472.8|44
1712222400000|2024-04-04 09:20:00|34497.8|34482.8|34502.8|34487.8|34505.3|34490.3|34485.3|34470.3|42
1712222700000|2024-04-04 09:25:00|34505.3|34490.3|34512.8|34497.8|34522.8|34507.8|34502.8|34487.8|50
1712223000000|2024-04-04 09:30:00|34515.3|34500.3|34512.8|34497.8|34522.8|34507.8|34502.8|34487.8|46
1712223300000|2024-04-04 09:35:00|34515.3|34500.3|34492.8|34477.8|34515.3|34500.3|34490.3|34475.3|29
1712223600000|2024-04-04 09:40:00|34490.3|34475.3|34487.8|34472.8|34492.8|34477.8|34477.8|34462.8|23
1712223900000|2024-04-04 09:45:00|34490.3|34475.3|34467.8|34452.8|34490.3|34475.3|34467.8|34452.8|44
1712224200000|2024-04-04 09:50:00|34470.3|34455.3|34477.8|34462.8|34482.8|34467.8|34467.8|34452.8|17
1712224500000|2024-04-04 09:55:00|34480.3|34465.3|34480.3|34465.3|34492.8|34477.8|34477.8|34462.8|26
1712224800000|2024-04-04 10:00:00|34482.8|34467.8|34462.8|34447.8|34482.8|34467.8|34462.8|34447.8|39
1712225100000|2024-04-04 10:05:00|34460.3|34445.3|34467.8|34452.8|34472.8|34457.8|34447.8|34432.8|97
1712225400000|2024-04-04 10:10:00|34470.3|34455.3|34477.8|34462.8|34480.3|34465.3|34462.8|34447.8|56
1712225700000|2024-04-04 10:15:00|34480.3|34465.3|34467.8|34452.8|34485.3|34470.3|34465.3|34450.3|49
1712226000000|2024-04-04 10:20:00|34465.3|34450.3|34472.8|34457.8|34477.8|34462.8|34457.8|34442.8|69
1712226300000|2024-04-04 10:25:00|34470.3|34455.3|34465.3|34450.3|34477.8|34462.8|34462.8|34447.8|32
1712226600000|2024-04-04 10:30:00|34467.8|34452.8|34452.8|34437.8|34467.8|34452.8|34447.8|34432.8|26
1712226900000|2024-04-04 10:35:00|34457.8|34442.8|34447.8|34432.8|34457.8|34442.8|34442.8|34427.8|34
1712227200000|2024-04-04 10:40:00|34445.3|34430.3|34445.3|34430.3|34452.8|34437.8|34442.8|34427.8|34
1712227500000|2024-04-04 10:45:00|34447.8|34432.8|34452.8|34437.8|34455.3|34440.3|34437.8|34422.8|70
1712227800000|2024-04-04 10:50:00|34455.3|34440.3|34455.3|34440.3|34457.8|34442.8|34442.8|34427.8|58
1712228100000|2024-04-04 10:55:00|34457.8|34442.8|34482.8|34467.8|34487.8|34472.8|34457.8|34442.8|65
1712228400000|2024-04-04 11:00:00|34485.3|34470.3|34487.8|34472.8|34492.8|34477.8|34477.8|34462.8|22
1712228700000|2024-04-04 11:05:00|34490.3|34475.3|34485.3|34470.3|34497.8|34482.8|34477.8|34462.8|17
1712229000000|2024-04-04 11:10:00|34487.8|34472.8|34485.3|34470.3|34487.8|34472.8|34472.8|34457.8|28
1712229300000|2024-04-04 11:15:00|34482.8|34467.8|34482.8|34467.8|34492.8|34477.8|34477.8|34462.8|24
1712229600000|2024-04-04 11:20:00|34480.3|34465.3|34472.8|34457.8|34480.3|34465.3|34467.8|34452.8|31
1712229900000|2024-04-04 11:25:00|34477.8|34462.8|34465.3|34450.3|34477.8|34462.8|34465.3|34450.3|9
1712230200000|2024-04-04 11:30:00|34467.8|34452.8|34450.3|34435.3|34467.8|34452.8|34447.8|34432.8|33
1712230500000|2024-04-04 11:35:00|34447.8|34432.8|34457.8|34442.8|34462.8|34447.8|34445.3|34430.3|62
1712230800000|2024-04-04 11:40:00|34460.5|34445.5|34435.5|34420.5|34460.5|34445.5|34433|34418|84
1712231100000|2024-04-04 11:45:00|34438|34423|34430.5|34415.5|34445.5|34430.5|34430.5|34415.5|74
1712231400000|2024-04-04 11:50:00|34425.5|34410.5|34460.5|34445.5|34460.5|34445.5|34425.5|34410.5|73
1712231700000|2024-04-04 11:55:00|34463|34448|34465.5|34450.5|34468|34453|34455.5|34440.5|58
1712232000000|2024-04-04 12:00:00|34460.5|34445.5|34460.5|34445.5|34465.5|34450.5|34450.5|34435.5|49
1712232300000|2024-04-04 12:05:00|34463|34448|34480.5|34465.5|34480.5|34465.5|34460.5|34445.5|36
1712232600000|2024-04-04 12:10:00|34478|34463|34480.5|34465.5|34483|34468|34473|34458|19
1712232900000|2024-04-04 12:15:00|34478|34463|34460.5|34445.5|34478|34463|34458|34443|31
1712233200000|2024-04-04 12:20:00|34458|34443|34453|34438|34460.5|34445.5|34450.5|34435.5|29
1712233500000|2024-04-04 12:25:00|34450.5|34435.5|34445.5|34430.5|34455.5|34440.5|34445.5|34430.5|31
1712233800000|2024-04-04 12:30:00|34448|34433|34455.5|34440.5|34460.5|34445.5|34433|34418|59
1712234100000|2024-04-04 12:35:00|34458|34443|34455.5|34440.5|34470.5|34455.5|34440.5|34425.5|122
1712234400000|2024-04-04 12:40:00|34458|34443|34450.5|34435.5|34460.5|34445.5|34440.5|34425.5|38
1712234700000|2024-04-04 12:45:00|34453|34438|34450.5|34435.5|34455.5|34440.5|34435.5|34420.5|71
1712235000000|2024-04-04 12:50:00|34448|34433|34460.5|34445.5|34470.5|34455.5|34445.5|34430.5|66
1712235300000|2024-04-04 12:55:00|34463|34448|34463|34448|34480.5|34465.5|34463|34448|82
1712235600000|2024-04-04 13:00:00|34460.5|34445.5|34455.5|34440.5|34465.5|34450.5|34448|34433|57
1712235900000|2024-04-04 13:05:00|34460.5|34445.5|34475.5|34460.5|34475.5|34460.5|34455.5|34440.5|69
1712236200000|2024-04-04 13:10:00|34473|34458|34483|34468|34485.5|34470.5|34470.5|34455.5|40
1712236500000|2024-04-04 13:15:00|34485.5|34470.5|34505.5|34490.5|34510.5|34495.5|34475.5|34460.5|62
1712236800000|2024-04-04 13:20:00|34510.5|34495.5|34510.5|34495.5|34510.5|34495.5|34495.5|34480.5|145
1712237100000|2024-04-04 13:25:00|34508|34493|34485.5|34470.5|34508|34493|34480.5|34465.5|52
1712237400000|2024-04-04 13:30:00|34488|34473|34465.5|34450.5|34500.5|34485.5|34463|34448|127
1712237700000|2024-04-04 13:35:00|34468|34453|34450.5|34435.5|34475.5|34460.5|34440.5|34425.5|84
1712238000000|2024-04-04 13:40:00|34448|34433|34473|34458|34475.5|34460.5|34440.5|34425.5|61
1712238300000|2024-04-04 13:45:00|34475.5|34460.5|34475.5|34460.5|34475.5|34460.5|34450.5|34435.5|66
1712238600000|2024-04-04 13:50:00|34478|34463|34460.5|34445.5|34500.5|34485.5|34458|34443|120
1712238900000|2024-04-04 13:55:00|34463|34448|34458|34443|34465.5|34450.5|34445.5|34430.5|58
1712239200000|2024-04-04 14:00:00|34460.5|34445.5|34455.5|34440.5|34465.5|34450.5|34455.5|34440.5|55
1712239500000|2024-04-04 14:05:00|34458|34443|34478|34463|34478|34463|34445.5|34430.5|60
1712239800000|2024-04-04 14:10:00|34478.4|34463.4|34468.4|34453.4|34485.9|34470.9|34465.9|34450.9|69
1712240100000|2024-04-04 14:15:00|34465.9|34450.9|34480.9|34465.9|34485.9|34470.9|34460.9|34445.9|66
1712240400000|2024-04-04 14:20:00|34478.4|34463.4|34470.9|34455.9|34495.9|34480.9|34470.9|34455.9|109
1712240700000|2024-04-04 14:25:00|34473.4|34458.4|34490.9|34475.9|34495.9|34480.9|34460.9|34445.9|81
1712241000000|2024-04-04 14:30:00|34495.9|34480.9|34508.4|34493.4|34510.9|34495.9|34493.4|34478.4|68
1712241300000|2024-04-04 14:35:00|34510.9|34495.9|34510.9|34495.9|34513.4|34498.4|34500.9|34485.9|48
1712241600000|2024-04-04 14:40:00|34505.9|34490.9|34535.9|34520.9|34540.9|34525.9|34505.9|34490.9|187
1712241900000|2024-04-04 14:45:00|34533.4|34518.4|34515.9|34500.9|34533.4|34518.4|34508.4|34493.4|122
1712242200000|2024-04-04 14:50:00|34520.9|34505.9|34508.4|34493.4|34520.9|34505.9|34505.9|34490.9|93
1712242500000|2024-04-04 14:55:00|34505.9|34490.9|34513.4|34498.4|34525.9|34510.9|34500.9|34485.9|101
1712242800000|2024-04-04 15:00:00|34510.9|34495.9|34500.9|34485.9|34520.9|34505.9|34500.9|34485.9|79
1712243100000|2024-04-04 15:05:00|34503.4|34488.4|34500.9|34485.9|34510.9|34495.9|34495.9|34480.9|82
1712243400000|2024-04-04 15:10:00|34503.4|34488.4|34488.4|34473.4|34505.9|34490.9|34485.9|34470.9|67
1712243700000|2024-04-04 15:15:00|34490.9|34475.9|34485.9|34470.9|34490.9|34475.9|34475.9|34460.9|106
1712244000000|2024-04-04 15:20:00|34483.4|34468.4|34480.9|34465.9|34485.9|34470.9|34475.9|34460.9|121
1712244300000|2024-04-04 15:25:00|34485.9|34470.9|34490.9|34475.9|34493.4|34478.4|34480.9|34465.9|215
1712244600000|2024-04-04 15:30:00|34488.4|34473.4|34455.9|34440.9|34490.9|34475.9|34450.9|34435.9|393
1712244900000|2024-04-04 15:35:00|34460.9|34445.9|34475.9|34460.9|34480.9|34465.9|34455.9|34440.9|169
1712245200000|2024-04-04 15:40:00|34478.4|34463.4|34495.9|34480.9|34495.9|34480.9|34478.4|34463.4|37
1712245500000|2024-04-04 15:45:00|34498.4|34483.4|34483.4|34468.4|34500.9|34485.9|34480.9|34465.9|21
1712245800000|2024-04-04 15:50:00|34488.4|34463.4|34503.4|34483.4|34508.4|34488.4|34488.4|34463.4|20
1712246100000|2024-04-04 15:55:00|34508.4|34478.4|34518.4|34498.4|34518.4|34498.4|34503.4|34478.4|33
1712246400000|2024-04-04 16:00:00|34523.4|34503.4|34513.4|34493.4|34523.4|34503.4|34513.4|34493.4|49
1712246700000|2024-04-04 16:05:00|34518.4|34498.4|34523.4|34503.4|34523.4|34503.4|34518.4|34498.4|18
1712247000000|2024-04-04 16:10:00|34518.4|34498.4|34518.4|34493.4|34523.4|34503.4|34518.4|34493.4|24
1712247300000|2024-04-04 16:15:00|34523.4|34498.4|34518.4|34498.4|34523.4|34503.4|34518.4|34498.4|27
1712247600000|2024-04-04 16:20:00|34523.4|34503.4|34523.4|34503.4|34523.4|34503.4|34518.4|34498.4|14
1712247900000|2024-04-04 16:25:00||34498.4||34503.4||34503.4||34498.4|18
1712248200000|2024-04-04 16:30:00|34528.4|34508.4|34518.4|34498.4|34528.4|34508.4|34518.4|34498.4|22
1712248500000|2024-04-04 16:35:00|34523.4|34503.4|34523.4|34503.4|34523.4|34503.4|34518.4|34498.4|14
1712248800000|2024-04-04 16:40:00|34528.4|34498.4|34523.4|34498.4|34528.4|34503.4|34518.4|34498.4|28
1712249100000|2024-04-04 16:45:00|34518.4|34493.4|34513.4|34493.4|34518.4|34498.4|34513.4|34493.4|21
1712249400000|2024-04-04 16:50:00||34488.4||34493.4||34493.4||34488.4|12
1712249700000|2024-04-04 16:55:00|34508.4|34488.4|34498.4|34478.4|34508.4|34493.4|34488.4|34468.4|31
1712250000000|2024-04-04 17:00:00|34493.4|34473.4|34488.4|34468.4|34498.4|34478.4|34483.4|34463.4|11
1712250300000|2024-04-04 17:05:00|34493.4|34463.4|34488.4|34468.4|34493.4|34468.4|34483.4|34458.4|5
1712250600000|2024-04-04 17:10:00|34483.4|34463.4|34483.4|34463.4|34488.4|34468.4|34483.4|34463.4|2
1712250900000|2024-04-04 17:15:00|34478.4|34458.4|34478.4|34453.4|34483.4|34463.4|34473.4|34453.4|3
1712251200000|2024-04-04 17:20:00|34473.4|34458.4|34478.4|34458.4|34478.4|34458.4|34473.4|34453.4|2
1712251500000|2024-04-04 17:25:00|34483.4|34453.4|34478.4|34453.4|34483.4|34453.4|34473.4|34453.4|4
1712251800000|2024-04-04 17:30:00|34473.4|34458.4|34473.4|34453.4|34478.4|34458.4|34468.4|34448.4|12
1712252100000|2024-04-04 17:35:00|34478.4|34448.4|34478.4|34453.4|34478.4|34458.4|34473.4|34448.4|7
1712252400000|2024-04-04 17:40:00|34473.4|34458.4|34473.4|34448.4|34478.4|34458.4|34463.4|34443.4|11
1712252700000|2024-04-04 17:45:00|34468.4|34443.4|34468.4|34448.4|34473.4|34453.4|34463.4|34443.4|5
1712253000000|2024-04-04 17:50:00|34463.4|34443.4|34463.4|34443.4|34473.4|34448.4|34463.4|34443.4|12
1712253300000|2024-04-04 17:55:00|34458.4|34438.4|34448.4|34423.4|34468.4|34443.4|34438.4|34418.4|17
1712253600000|2024-04-04 18:00:00|34443.4|34428.4|34448.4|34423.4|34458.4|34433.4|34433.4|34413.4|16
1712253900000|2024-04-04 18:05:00|34443.4|34418.4|34398.4|34373.4|34448.4|34418.4|34393.4|34373.4|64
1712254200000|2024-04-04 18:10:00|34393.4|34368.4|34353.4|34333.4|34393.4|34373.4|34353.4|34333.4|65
1712254500000|2024-04-04 18:15:00|34348.4|34328.4|34318.4|34298.4|34353.4|34333.4|34313.4|34293.4|53
1712254800000|2024-04-04 18:20:00|34313.4|34293.4|34338.4|34318.4|34343.4|34323.4|34303.4|34283.4|29
1712255100000|2024-04-04 18:25:00|34343.4|34313.4|34283.4|34268.4|34343.4|34323.4|34278.4|34258.4|32
1712255400000|2024-04-04 18:30:00|34280.9|34265.9|34168.4|34153.4|34280.9|34265.9|34165.9|34150.9|239
1712255700000|2024-04-04 18:35:00|34170.9|34155.9|34183.4|34168.4|34215.9|34200.9|34168.4|34153.4|168
1712256000000|2024-04-04 18:40:00|34180.9|34165.9|34115.9|34100.9|34183.4|34168.4|34115.9|34100.9|212
1712256300000|2024-04-04 18:45:00|34120.9|34105.9|34175.9|34160.9|34178.4|34163.4|34118.4|34103.4|42
1712256600000|2024-04-04 18:50:00|34173.4|34158.4|34138.4|34123.4|34173.4|34158.4|34133.4|34118.4|49
1712256900000|2024-04-04 18:55:00|34135.9|34120.9|34083.4|34068.4|34135.9|34120.9|34055.9|34040.9|106
1712257200000|2024-04-04 19:00:00|34073.4|34058.4|34070.9|34055.9|34100.9|34085.9|34045.9|34030.9|33
1712257500000|2024-04-04 19:05:00|34073.4|34058.4|34103.4|34088.4|34113.4|34098.4|34068.4|34053.4|28
1712257800000|2024-04-04 19:10:00|34098.4|34083.4|34088.4|34073.4|34103.4|34088.4|34058.4|34043.4|28
1712258100000|2024-04-04 19:15:00|34083.4|34068.4|34065.9|34050.9|34093.4|34078.4|34055.9|34040.9|20
1712258400000|2024-04-04 19:20:00|34063.4|34048.4|34060.9|34045.9|34095.9|34080.9|33998.4|33983.4|106
1712258700000|2024-04-04 19:25:00|34063.4|34048.4|34028.4|34013.4|34073.4|34058.4|34020.9|34005.9|73
1712259000000|2024-04-04 19:30:00|34030.9|34015.9|34038.4|34023.4|34050.9|34035.9|34018.4|34003.4|31
1712259300000|2024-04-04 19:35:00|34040.9|34025.9|33993.4|33978.4|34043.4|34028.4|33993.4|33978.4|43
1712259600000|2024-04-04 19:40:00|33995.9|33980.9|34033.4|34018.4|34040.9|34025.9|33995.9|33980.9|48
1712259900000|2024-04-04 19:45:00|34035.9|34020.9|34063.4|34048.4|34063.4|34048.4|34025.9|34010.9|19
1712260200000|2024-04-04 19:50:00|34065.9|34050.9|34060.9|34045.9|34078.4|34063.4|34038.4|34023.4|26
1712260500000|2024-04-04 19:55:00|34055.9|34040.9|34033.4|34018.4|34058.4|34043.4|34020.9|34005.9|53
1712260800000|2024-04-04 20:00:00|34050.6|34010.6|34087.6|34047.6|34098.4|34058.4|34050.6|34010.6|0
1712261100000|2024-04-04 20:05:00|34087.5|34047.5|34080.9|34040.9|34095.7|34055.7|34072.8|34032.8|0
1712261400000|2024-04-04 20:10:00|34082.2|34042.2|34083.5|34043.5|34093.7|34053.7|34072.8|34032.8|0
1712261700000|2024-04-04 20:15:00|34082.2|34042.2|34051.9|34011.9|34082.2|34042.2|34040.4|34000.4|0
1712262000000|2024-04-04 20:20:00|34051.8|34011.8|34046.4|34006.4|34066.7|34026.7|34044.4|34004.4|0
1712262300000|2024-04-04 20:25:00|34045.1|34005.1|34031.6|33991.6|34046.4|34006.4|34025.5|33985.5|0
1712262600000|2024-04-04 20:30:00|34031.5|33991.5|34039.7|33999.7|34041|34001|34026.9|33986.9|0
1712262900000|2024-04-04 20:35:00|34039|33999|34052.5|34012.5|34054.5|34014.5|34036.3|33996.3|0
1712263200000|2024-04-04 20:40:00|34053.2|34013.2|34052.5|34012.5|34055.9|34015.9|34047.8|34007.8|0
1712263500000|2024-04-04 20:45:00|34053.2|34013.2|34057.2|34017.2|34057.2|34017.2|34049.1|34009.1|0
1712263800000|2024-04-04 20:50:00|34057.3|34017.3|34050.9|34010.9|34059.2|34019.2|34048.2|34008.2|0
1712264100000|2024-04-04 20:55:00|34051|34011|34056.3|34016.3|34057|34017|34044.2|34004.2|0
1712264400000|2024-04-04 21:00:00|34055.7|34015.7|34057|34017|34057|34017|34055|34015|0
1712264700000|2024-04-04 21:05:00|34057.7|34017.7|34059.7|34019.7|34059.7|34019.7|34056.3|34016.3|0
1712265000000|2024-04-04 21:10:00|34060.1|34020.1|34065.5|34025.5|34067.6|34027.6|34060.1|34020.1|0
1712265300000|2024-04-04 21:15:00|34064.9|34024.9|34064.9|34024.9|34064.9|34024.9|34063.5|34023.5|0
1712265600000|2024-04-04 21:20:00|34065.5|34025.5|34064.2|34024.2|34067.6|34027.6|34064.2|34024.2|0
1712265900000|2024-04-04 21:25:00|34064.9|34024.9|34064.2|34024.2|34064.9|34024.9|34063.5|34023.5|0
1712266200000|2024-04-04 21:30:00|34063.5|34023.5|34066.2|34026.2|34070.2|34030.2|34062.2|34022.2|0
1712266500000|2024-04-04 21:35:00|34066.3|34026.3|34066.2|34026.2|34070.9|34030.9|34065.5|34025.5|0
1712266800000|2024-04-04 21:40:00|34066.3|34026.3|34067.6|34027.6|34068.9|34028.9|34064.9|34024.9|0
1712267100000|2024-04-04 21:45:00|34068.2|34028.2|34066.9|34026.9|34068.2|34028.2|34066.9|34026.9|0
1712267400000|2024-04-04 21:50:00|34067.6|34027.6|34065.5|34025.5|34067.6|34027.6|34064.2|34024.2|0
1712267700000|2024-04-04 21:55:00|34065.6|34025.6|34066.9|34026.9|34068.2|34028.2|34064.2|34024.2|0
1712268000000|2024-04-04 22:00:00|34067|34027|34094.9|34054.9|34107.4|34067.4|34067|34027|0
1712268300000|2024-04-04 22:05:00|34092.9|34052.9|34113.8|34073.8|34113.8|34073.8|34091.5|34051.5|0
1712268600000|2024-04-04 22:10:00|34115.1|34075.1|34117.2|34077.2|34123.9|34083.9|34115.1|34075.1|0
1712268900000|2024-04-04 22:15:00|34117.1|34077.1|34111.1|34071.1|34120.5|34080.5|34109.1|34069.1|0
1712269200000|2024-04-04 22:20:00|34112.4|34072.4|34078.7|34038.7|34112.4|34072.4|34063.9|34023.9|0
1712269500000|2024-04-04 22:25:00|34078|34038|34084.8|34044.8|34088.2|34048.2|34063.9|34023.9|0
1712269800000|2024-04-04 22:30:00|34084.9|34044.9|34105.7|34065.7|34112.4|34072.4|34084.9|34044.9|0
1712270100000|2024-04-04 22:35:00|34104.4|34064.4|34094.9|34054.9|34105.7|34065.7|34086.8|34046.8|0
1712270400000|2024-04-04 22:40:00|34095.6|34055.6|34109.1|34069.1|34111.1|34071.1|34092.9|34052.9|0
1712270700000|2024-04-04 22:45:00|34108.4|34068.4|34092.9|34052.9|34111.1|34071.1|34090.2|34050.2|0
1712271000000|2024-04-04 22:50:00|34092.2|34052.2|34083.4|34043.4|34094.9|34054.9|34077.4|34037.4|0
1712271300000|2024-04-04 22:55:00|34082.1|34042.1|34083.4|34043.4|34092.9|34052.9|34082.1|34042.1|0
1712271600000|2024-04-04 23:00:00|34083.5|34043.5|34101|34061|34103|34063|34072|34032|0
1712271900000|2024-04-04 23:05:00|34100.9|34060.9|34090.2|34050.2|34101|34061|34088.2|34048.2|0
1712272200000|2024-04-04 23:10:00|34088.8|34048.8|34091.5|34051.5|34094.9|34054.9|34086.8|34046.8|0
1712272500000|2024-04-04 23:15:00|34090.2|34050.2|34083.4|34043.4|34091.5|34051.5|34075.4|34035.4|0
1712272800000|2024-04-04 23:20:00|34083.5|34043.5|34088.2|34048.2|34088.2|34048.2|34080.1|34040.1|0
1712273100000|2024-04-04 23:25:00|34090.2|34050.2|34092.9|34052.9|34094.9|34054.9|34079.4|34039.4|0
1712273400000|2024-04-04 23:30:00|34092.8|34052.8|34099.6|34059.6|34107.7|34067.7|34091.5|34051.5|0
1712273700000|2024-04-04 23:35:00|34098.3|34058.3|34099.6|34059.6|34103|34063|34094.9|34054.9|0
1712274000000|2024-04-04 23:40:00|34099|34059|34084.8|34044.8|34099|34059|34082.1|34042.1|0
1712274300000|2024-04-04 23:45:00|34086.1|34046.1|34088.2|34048.2|34091.5|34051.5|34082.1|34042.1|0
1712274600000|2024-04-04 23:50:00|34088.1|34048.1|34083.4|34043.4|34092.2|34052.2|34083.4|34043.4|0
1712274900000|2024-04-04 23:55:00|34083.5|34043.5|34080.1|34040.1|34084.8|34044.8|34077.4|34037.4|0
1712275200000|2024-04-05 00:00:00|34079.9|34039.9|34083.4|34043.4|34086.8|34046.8|34069.3|34029.3|0
1712275500000|2024-04-05 00:05:00|34082.1|34042.1|34091.5|34051.5|34091.5|34051.5|34069.3|34029.3|0
1712275800000|2024-04-05 00:10:00|34091.6|34051.6|34107.5|34067.5|34114.3|34074.3|34091.5|34051.5|0
1712276100000|2024-04-05 00:15:00|34108.2|34068.2|34077.1|34037.1|34109.5|34069.5|34064|34024|0
1712276400000|2024-04-05 00:20:00|34070.5|34030.5|34063.8|34023.8|34077|34037|34057.2|34017.2|0
1712276700000|2024-04-05 00:25:00|34063.7|34023.7|34067.6|34027.6|34080.8|34040.8|34063.7|34023.7|0
1712277000000|2024-04-05 00:30:00|34067.5|34027.5|34054.2|34014.2|34067.7|34027.7|34054.1|34014.1|0
1712277300000|2024-04-05 00:35:00|34054.1|34014.1|34033.9|33993.9|34054.2|34014.2|34013.5|33973.5|0
1712277600000|2024-04-05 00:40:00|34034|33994|34033.8|33993.8|34047.2|34007.2|34033.7|33993.7|0
1712277900000|2024-04-05 00:45:00|34033.7|33993.7|34040.4|34000.4|34040.4|34000.4|34027|33987|0
1712278200000|2024-04-05 00:50:00|34040.5|34000.5|34054.3|34014.3|34054.3|34014.3|34033.9|33993.9|0
1712278500000|2024-04-05 00:55:00|34054.2|34014.2|34060.9|34020.9|34067.5|34027.5|34047.7|34007.7|0
1712278800000|2024-04-05 01:00:00|34060.8|34020.8|34061|34021|34061|34021|34054.1|34014.1|0
1712279100000|2024-04-05 01:05:00|34060.9|34020.9|34054.5|34014.5|34061|34021|34054.3|34014.3|0
1712279400000|2024-04-05 01:10:00|34054.4|34014.4|34054.6|34014.6|34061.1|34021.1|34047.9|34007.9|0
1712279700000|2024-04-05 01:15:00|34057.9|34017.9|34054.5|34014.5|34064.4|34024.4|34041.4|34001.4|0
1712280000000|2024-04-05 01:20:00|34054.4|34014.4|34034.6|33994.6|34054.4|34014.4|34034.6|33994.6|0
1712280300000|2024-04-05 01:25:00|34028.1|33988.1|33998.2|33958.2|34028.1|33988.1|33981.8|33941.8|0
1712280600000|2024-04-05 01:30:00|33994.9|33954.9|33991.5|33951.5|34008.2|33968.2|33988.2|33948.2|0
1712280900000|2024-04-05 01:35:00|33991.6|33951.6|34004.8|33964.8|34008.2|33968.2|33988.2|33948.2|0
1712281200000|2024-04-05 01:40:00|34004.9|33964.9|34008.3|33968.3|34021.5|33981.5|34004.8|33964.8|0
1712281500000|2024-04-05 01:45:00|34008.2|33968.2|33991.7|33951.7|34014.9|33974.9|33988.4|33948.4|0
1712281800000|2024-04-05 01:50:00|33995|33955|33968.6|33928.6|33995.1|33955.1|33968.4|33928.4|0
1712282100000|2024-04-05 01:55:00|33968.5|33928.5|33975.2|33935.2|33975.3|33935.3|33955.4|33915.4|0
1712282400000|2024-04-05 02:00:00|33971.9|33931.9|33981.8|33941.8|33988.5|33948.5|33971.9|33931.9|0
1712282700000|2024-04-05 02:05:00|33981.7|33941.7|33991.8|33951.8|33995.2|33955.2|33968.6|33928.6|0
1712283000000|2024-04-05 02:10:00|33988.5|33948.5|33992.2|33952.2|34008.5|33968.5|33982.3|33942.3|0
1712283300000|2024-04-05 02:15:00|33988.9|33948.9|33988.8|33948.8|33995.5|33955.5|33982.1|33942.1|0
1712283600000|2024-04-05 02:20:00|33982.3|33942.3|33988.6|33948.6|33988.8|33948.8|33975.5|33935.5|0
1712283900000|2024-04-05 02:25:00|33988.7|33948.7|33988.6|33948.6|33995.3|33955.3|33982|33942|0
1712284200000|2024-04-05 02:30:00|33988.7|33948.7|33988.8|33948.8|33995.5|33955.5|33988.7|33948.7|0
1712284500000|2024-04-05 02:35:00|33988.9|33948.9|33988.9|33948.9|33995.5|33955.5|33988.8|33948.8|0
1712284800000|2024-04-05 02:40:00|33989|33949|33982.4|33942.4|33995.6|33955.6|33982.3|33942.3|0
1712285100000|2024-04-05 02:45:00|33988.9|33948.9|33995.7|33955.7|33995.7|33955.7|33988.9|33948.9|0
1712285400000|2024-04-05 02:50:00|33995.6|33955.6|34000.8|33960.8|34000.8|33960.8|33995.6|33955.6|0
1712285700000|2024-04-05 02:55:00|34000.7|33960.7|34000.7|33960.7|34000.7|33960.7|33994.1|33954.1|0
1712286000000|2024-04-05 03:00:00|34000.8|33960.8|34007.5|33967.5|34007.5|33967.5|33987.5|33947.5|0
1712286300000|2024-04-05 03:05:00|34007.4|33967.4|34014|33974|34014|33974|34000.7|33960.7|0
1712286600000|2024-04-05 03:10:00|34017.3|33977.3|34015.6|33975.6|34027.2|33987.2|34012.4|33972.4|0
1712286900000|2024-04-05 03:15:00|34015.7|33975.7|34009|33969|34015.7|33975.7|34008.9|33968.9|0
1712287200000|2024-04-05 03:20:00|34009.1|33969.1|34009.1|33969.1|34015.7|33975.7|34009|33969|0
1712287500000|2024-04-05 03:25:00|34009|33969|34009|33969|34009.1|33969.1|34002.4|33962.4|0
1712287800000|2024-04-05 03:30:00|34009.1|33969.1|34035.5|33995.5|34035.5|33995.5|34009|33969|0
1712288100000|2024-04-05 03:35:00|34035.4|33995.4|34028.7|33988.7|34035.5|33995.5|34028.7|33988.7|0
1712288400000|2024-04-05 03:40:00|34028.8|33988.8|34032|33992|34035.3|33995.3|34022.1|33982.1|0
1712288700000|2024-04-05 03:45:00|34028.7|33988.7|34028.8|33988.8|34035.4|33995.4|34022.1|33982.1|0
1712289000000|2024-04-05 03:50:00|34028.9|33988.9|34042.2|34002.2|34042.3|34002.3|34028.9|33988.9|0
1712289300000|2024-04-05 03:55:00|34048.7|34008.7|34048.9|34008.9|34055.5|34015.5|34042.1|34002.1|0
1712289600000|2024-04-05 04:00:00|34050.3|34010.3|34043.4|34003.4|34050.3|34010.3|34043.4|34003.4|0
1712289900000|2024-04-05 04:05:00|34043.5|34003.5|34036.9|33996.9|34043.5|34003.5|34036.7|33996.7|0
1712290200000|2024-04-05 04:10:00|34036.8|33996.8|34043.5|34003.5|34043.5|34003.5|34030.3|33990.3|0
1712290500000|2024-04-05 04:15:00|34043.4|34003.4|34036.8|33996.8|34043.4|34003.4|34030.2|33990.2|0
1712290800000|2024-04-05 04:20:00|34036.7|33996.7|34036.8|33996.8|34036.9|33996.9|34033.4|33993.4|0
1712291100000|2024-04-05 04:25:00|34036.7|33996.7|34036.8|33996.8|34036.8|33996.8|34030.1|33990.1|0
1712291400000|2024-04-05 04:30:00|34043.4|34003.4|34043.5|34003.5|34043.5|34003.5|34036.8|33996.8|0
1712291700000|2024-04-05 04:35:00|34043.6|34003.6|34043.7|34003.7|34050.2|34010.2|34043.6|34003.6|0
1712292000000|2024-04-05 04:40:00|34043.6|34003.6|34040.3|34000.3|34043.6|34003.6|34036.9|33996.9|0
1712292300000|2024-04-05 04:45:00|34037|33997|34043.6|34003.6|34043.6|34003.6|34036.9|33996.9|0
1712292600000|2024-04-05 04:50:00|34040.3|34000.3|34043.7|34003.7|34043.8|34003.8|34037.1|33997.1|0
1712292900000|2024-04-05 04:55:00|34043.8|34003.8|34043.6|34003.6|34050.5|34010.5|34036.9|33996.9|0
1712293200000|2024-04-05 05:00:00|34046.8|34006.8|34056.8|34016.8|34070|34030|34046.8|34006.8|0
1712293500000|2024-04-05 05:05:00|34060.1|34020.1|34070.2|34030.2|34070.2|34030.2|34056.9|34016.9|0
1712293800000|2024-04-05 05:10:00|34070.3|34030.3|34063.4|34023.4|34070.3|34030.3|34056.9|34016.9|0
1712294100000|2024-04-05 05:15:00|34063.5|34023.5|34056.8|34016.8|34063.5|34023.5|34056.7|34016.7|0
1712294400000|2024-04-05 05:20:00|34056.7|34016.7|34056.6|34016.6|34056.8|34016.8|34049.9|34009.9|0
1712294700000|2024-04-05 05:25:00|34056.5|34016.5|34056.6|34016.6|34056.6|34016.6|34049.9|34009.9|0
1712295000000|2024-04-05 05:30:00|34056.7|34016.7|34053.3|34013.3|34056.7|34016.7|34036.7|33996.7|0
1712295300000|2024-04-05 05:35:00|34056.6|34016.6|34070.1|34030.1|34070.1|34030.1|34050.1|34010.1|0
1712295600000|2024-04-05 05:40:00|34066.8|34026.8|34066.8|34026.8|34070.2|34030.2|34056.9|34016.9|0
1712295900000|2024-04-05 05:45:00|34070.1|34030.1|34089.8|34049.8|34089.8|34049.8|34063.5|34023.5|0
1712296200000|2024-04-05 05:50:00|34086.5|34046.5|34076.6|34036.6|34089.9|34049.9|34076.6|34036.6|0
1712296500000|2024-04-05 05:55:00|34076.7|34036.7|34083.2|34043.2|34089.9|34049.9|34070.1|34030.1|0
1712296800000|2024-04-05 06:00:00|34089.8|34049.8|34027.1|34012.1|34103.2|34067.1|34019.6|34004.6|50
1712297100000|2024-04-05 06:05:00|34029.6|34014.6|34027.1|34012.1|34052.1|34037.1|34014.6|33999.6|49
1712297400000|2024-04-05 06:10:00|34029.6|34014.6|34022.1|34007.1|34039.6|34024.6|34022.1|34007.1|49
1712297700000|2024-04-05 06:15:00|34019.6|34004.6|34007.1|33992.1|34027.1|34012.1|33987.1|33972.1|44
1712298000000|2024-04-05 06:20:00|34009.6|33994.6|34019.6|34004.6|34024.6|34009.6|34009.6|33994.6|25
1712298300000|2024-04-05 06:25:00|34024.6|34009.6|34034.6|34019.6|34039.6|34024.6|34022.1|34007.1|34
1712298600000|2024-04-05 06:30:00|34032.1|34017.1|34044.6|34029.6|34044.6|34029.6|34017.1|34002.1|73
1712298900000|2024-04-05 06:35:00|34047.1|34032.1|34059.6|34044.6|34067.1|34052.1|34037.1|34022.1|33
1712299200000|2024-04-05 06:40:00|34054.6|34039.6|34049.6|34034.6|34064.6|34049.6|34029.6|34014.6|30
1712299500000|2024-04-05 06:45:00|34047.1|34032.1|34039.6|34024.6|34054.6|34039.6|34034.6|34019.6|27
1712299800000|2024-04-05 06:50:00|34037.1|34022.1|34007.1|33992.1|34044.6|34029.6|33999.6|33984.6|71
1712300100000|2024-04-05 06:55:00|34014.6|33999.6|34022.1|34007.1|34024.6|34009.6|33999.6|33984.6|230
1712300400000|2024-04-05 07:00:00|34019.6|34004.6|33984.6|33969.6|34057.1|34042.1|33984.6|33969.6|722
1712300700000|2024-04-05 07:05:00|33979.6|33964.6|34019.6|34004.6|34019.6|34004.6|33954.6|33939.6|487
1712301000000|2024-04-05 07:10:00|34024.6|34009.6|34007.1|33992.1|34029.6|34014.6|33992.1|33977.1|346
1712301300000|2024-04-05 07:15:00|34009.6|33994.6|34014.6|33999.6|34024.6|34009.6|33969.6|33954.6|220
1712301600000|2024-04-05 07:20:00|34017.1|34002.1|34014.6|33999.6|34049.6|34034.6|34009.6|33994.6|235
1712301900000|2024-04-05 07:25:00|34012.1|33997.1|34019.6|34004.6|34029.6|34014.6|33989.6|33974.6|235
1712302200000|2024-04-05 07:30:00|34017.1|34002.1|33979.6|33964.6|34017.1|34002.1|33974.6|33959.6|196
1712302500000|2024-04-05 07:35:00|33984.6|33969.6|33939.6|33924.6|33989.6|33974.6|33934.6|33919.6|294
1712302800000|2024-04-05 07:40:00|33937.1|33922.1|33894.6|33879.6|33939.6|33924.6|33889.6|33874.6|326
1712303100000|2024-04-05 07:45:00|33892.1|33877.1|33867.9|33852.9|33894.6|33879.6|33849.6|33834.6|307
1712303400000|2024-04-05 07:50:00|33870.4|33855.4|33910.4|33895.4|33915.4|33900.4|33865.4|33850.4|661
1712303700000|2024-04-05 07:55:00|33907.9|33892.9|33890.4|33875.4|33915.4|33900.4|33885.4|33870.4|138
1712304000000|2024-04-05 08:00:00|33892.9|33877.9|33940.4|33925.4|33952.9|33937.9|33880.4|33865.4|176
1712304300000|2024-04-05 08:05:00|33942.9|33927.9|33950.4|33935.4|33950.4|33935.4|33925.4|33910.4|171
1712304600000|2024-04-05 08:10:00|33947.9|33932.9|33935.4|33920.4|33947.9|33932.9|33925.4|33910.4|62
1712304900000|2024-04-05 08:15:00|33930.4|33915.4|33920.4|33905.4|33937.9|33922.9|33920.4|33905.4|96
1712305200000|2024-04-05 08:20:00|33915.4|33900.4|33935.4|33920.4|33940.4|33925.4|33915.4|33900.4|123
1712305500000|2024-04-05 08:25:00|33937.9|33922.9|33957.9|33942.9|33962.9|33947.9|33937.9|33922.9|125
1712305800000|2024-04-05 08:30:00|33955.4|33940.4|33967.9|33952.9|33990.4|33975.4|33955.4|33940.4|88
1712306100000|2024-04-05 08:35:00|33965.4|33950.4|33935.4|33920.4|33970.4|33955.4|33932.9|33917.9|108
1712306400000|2024-04-05 08:40:00|33937.9|33922.9|33910.4|33895.4|33942.9|33927.9|33902.9|33887.9|138
1712306700000|2024-04-05 08:45:00|33912.9|33897.9|33915.4|33900.4|33925.4|33910.4|33905.4|33890.4|85
1712307000000|2024-04-05 08:50:00|33917.9|33902.9|33880.4|33865.4|33920.4|33905.4|33875.4|33860.4|145
1712307300000|2024-04-05 08:55:00|33877.9|33862.9|33880.4|33865.4|33882.9|33867.9|33865.4|33850.4|102
1712307600000|2024-04-05 09:00:00|33877.9|33862.9|33870.4|33855.4|33895.4|33880.4|33867.9|33852.9|105
1712307900000|2024-04-05 09:05:00|33872.9|33857.9|33887.9|33872.9|33890.4|33875.4|33870.4|33855.4|92
1712308200000|2024-04-05 09:10:00|33890.4|33875.4|33895.4|33880.4|33905.4|33890.4|33885.4|33870.4|139
1712308500000|2024-04-05 09:15:00|33892.9|33877.9|33867.9|33852.9|33905.4|33890.4|33867.9|33852.9|134
1712308800000|2024-04-05 09:20:00|33870.4|33855.4|33860.4|33845.4|33870.4|33855.4|33860.4|33845.4|106
1712309100000|2024-04-05 09:25:00|33857.9|33842.9|33825.4|33810.4|33860.4|33845.4|33820.4|33805.4|168
1712309400000|2024-04-05 09:30:00|33822.9|33807.9|33865.4|33850.4|33865.4|33850.4|33815.4|33800.4|205
1712309700000|2024-04-05 09:35:00|33862.9|33847.9|33917.9|33902.9|33925.4|33910.4|33850.4|33835.4|262
1712310000000|2024-04-05 09:40:00|33915.4|33900.4|33895.4|33880.4|33925.4|33910.4|33892.9|33877.9|103
1712310300000|2024-04-05 09:45:00|33892.9|33877.9|33895.4|33880.4|33900.4|33885.4|33880.4|33865.4|101
1712310600000|2024-04-05 09:50:00|33892.9|33877.9|33930.4|33915.4|33930.4|33915.4|33892.9|33877.9|87
1712310900000|2024-04-05 09:55:00|33932.9|33917.9|33920.4|33905.4|33942.9|33927.9|33915.4|33900.4|69
1712311200000|2024-04-05 10:00:00|33922.9|33907.9|33925.4|33910.4|33930.4|33915.4|33910.4|33895.4|98
1712311500000|2024-04-05 10:05:00|33922.9|33907.9|33907.9|33892.9|33925.4|33910.4|33907.9|33892.9|75
1712311800000|2024-04-05 10:10:00|33910.4|33895.4|33880.4|33865.4|33915.4|33900.4|33880.4|33865.4|78
1712312100000|2024-04-05 10:15:00|33882.9|33867.9|33880.4|33865.4|33885.4|33870.4|33870.4|33855.4|39
1712312400000|2024-04-05 10:20:00|33882.9|33867.9|33892.9|33877.9|33897.9|33882.9|33870.4|33855.4|38
1712312700000|2024-04-05 10:25:00|33895.4|33880.4|33897.9|33882.9|33907.9|33892.9|33892.9|33877.9|30
1712313000000|2024-04-05 10:30:00|33895.4|33880.4|33907.9|33892.9|33910.4|33895.4|33890.4|33875.4|52
1712313300000|2024-04-05 10:35:00|33905.4|33890.4|33912.9|33897.9|33912.9|33897.9|33900.4|33885.4|24
1712313600000|2024-04-05 10:40:00|33910.4|33895.4|33885.4|33870.4|33915.4|33900.4|33875.4|33860.4|84
1712313900000|2024-04-05 10:45:00|33882.9|33867.9|33867.9|33852.9|33882.9|33867.9|33865.4|33850.4|60
1712314200000|2024-04-05 10:50:00|33870.4|33855.4|33870.4|33855.4|33880.4|33865.4|33865.4|33850.4|45
1712314500000|2024-04-05 10:55:00|33875.4|33860.4|33870.4|33855.4|33875.4|33860.4|33865.4|33850.4|46
1712314800000|2024-04-05 11:00:00|33872.9|33857.9|33882.9|33867.9|33885.4|33870.4|33865.4|33850.4|67
1712315100000|2024-04-05 11:05:00|33880.4|33865.4|33867.9|33852.9|33885.4|33870.4|33865.4|33850.4|36
1712315400000|2024-04-05 11:10:00|33870.4|33855.4|33855.4|33840.4|33870.4|33855.4|33850.4|33835.4|57
1712315700000|2024-04-05 11:15:00|33857.9|33842.9|33870.4|33855.4|33875.4|33860.4|33855.4|33840.4|51
1712316000000|2024-04-05 11:20:00|33875.4|33860.4|33857.9|33842.9|33875.4|33860.4|33855.4|33840.4|26
1712316300000|2024-04-05 11:25:00|33855.4|33840.4|33837.9|33822.9|33855.4|33840.4|33835.4|33820.4|49
1712316600000|2024-04-05 11:30:00|33835.4|33820.4|33842.9|33827.9|33845.4|33830.4|33830.4|33815.4|72
1712316900000|2024-04-05 11:35:00|33845.4|33830.4|33860.4|33845.4|33865.4|33850.4|33845.4|33830.4|51
1712317200000|2024-04-05 11:40:00|33862.7|33847.7|33872.7|33857.7|33885.2|33870.2|33862.7|33847.7|45
1712317500000|2024-04-05 11:45:00|33877.7|33862.7|33867.7|33852.7|33887.7|33872.7|33857.7|33842.7|45
1712317800000|2024-04-05 11:50:00|33870.2|33855.2|33872.7|33857.7|33875.2|33860.2|33857.7|33842.7|73
1712318100000|2024-04-05 11:55:00|33867.7|33852.7|33852.7|33837.7|33872.7|33857.7|33847.7|33832.7|100
1712318400000|2024-04-05 12:00:00|33855.2|33840.2|33892.7|33877.7|33892.7|33877.7|33852.7|33837.7|92
1712318700000|2024-04-05 12:05:00|33887.7|33872.7|33902.7|33887.7|33907.7|33892.7|33882.7|33867.7|68
1712319000000|2024-04-05 12:10:00|33905.2|33890.2|33907.7|33892.7|33917.7|33902.7|33902.7|33887.7|54
1712319300000|2024-04-05 12:15:00|33912.7|33897.7|33930.2|33915.2|33932.7|33917.7|33912.7|33897.7|89
1712319600000|2024-04-05 12:20:00|33927.7|33912.7|33912.7|33897.7|33930.2|33915.2|33912.7|33897.7|45
1712319900000|2024-04-05 12:25:00|33907.7|33892.7|33910.2|33895.2|33912.7|33897.7|33902.7|33887.7|41
1712320200000|2024-04-05 12:30:00|33902.7|33887.7|33897.7|33882.7|33905.2|33890.2|33835.2|33820.2|225
1712320500000|2024-04-05 12:35:00|33895.2|33880.2|33892.7|33877.7|33920.2|33905.2|33857.7|33842.7|146
1712320800000|2024-04-05 12:40:00|33890.2|33875.2|33982.7|33967.7|33982.7|33967.7|33887.7|33872.7|167
1712321100000|2024-04-05 12:45:00|33980.2|33965.2|33915.2|33900.2|33982.7|33967.7|33905.2|33890.2|147
1712321400000|2024-04-05 12:50:00|33912.7|33897.7|33945.2|33930.2|33950.2|33935.2|33902.7|33887.7|80
1712321700000|2024-04-05 12:55:00|33947.7|33932.7|33947.7|33932.7|33957.7|33942.7|33927.7|33912.7|66
1712322000000|2024-04-05 13:00:00|33950.2|33935.2|33947.7|33932.7|33982.7|33967.7|33942.7|33927.7|89
1712322300000|2024-04-05 13:05:00|33945.2|33930.2|33917.7|33902.7|33957.7|33942.7|33917.7|33902.7|106
1712322600000|2024-04-05 13:10:00|33922.7|33907.7|33932.7|33917.7|33937.7|33922.7|33907.7|33892.7|70
1712322900000|2024-04-05 13:15:00|33935.2|33920.2|33937.7|33922.7|33950.2|33935.2|33932.7|33917.7|69
1712323200000|2024-04-05 13:20:00|33935.2|33920.2|33972.7|33957.7|33972.7|33957.7|33932.7|33917.7|46
1712323500000|2024-04-05 13:25:00|33970.2|33955.2|33985.2|33970.2|34000.2|33985.2|33967.7|33952.7|109
1712323800000|2024-04-05 13:30:00|33982.7|33967.7|33987.7|33972.7|34002.7|33987.7|33972.7|33957.7|99
1712324100000|2024-04-05 13:35:00|33990.2|33975.2|33940.2|33925.2|33997.7|33982.7|33937.7|33922.7|113
1712324400000|2024-04-05 13:40:00|33942.7|33927.7|33952.7|33937.7|33972.7|33957.7|33925.2|33910.2|140
1712324700000|2024-04-05 13:45:00|33955.2|33940.2|33945.2|33930.2|33967.7|33952.7|33935.2|33920.2|91
1712325000000|2024-04-05 13:50:00|33942.7|33927.7|33992.7|33977.7|33995.2|33980.2|33935.2|33920.2|77
1712325300000|2024-04-05 13:55:00|33995.2|33980.2|33942.7|33927.7|34015.2|34000.2|33942.7|33927.7|251
1712325600000|2024-04-05 14:00:00|33940.2|33925.2|33907.7|33892.7|33952.7|33937.7|33902.7|33887.7|221
1712325900000|2024-04-05 14:05:00|33912.7|33897.7|33882.7|33867.7|33925.2|33910.2|33872.7|33857.7|239
1712326200000|2024-04-05 14:10:00|33882.3|33867.3|33949.8|33934.8|33949.8|33934.8|33877.3|33862.3|271
1712326500000|2024-04-05 14:15:00|33952.3|33937.3|33952.3|33937.3|33967.3|33952.3|33947.3|33932.3|167
1712326800000|2024-04-05 14:20:00|33949.8|33934.8|33932.3|33917.3|33962.3|33947.3|33929.8|33914.8|154
1712327100000|2024-04-05 14:25:00|33929.8|33914.8|33919.8|33904.8|33929.8|33914.8|33887.3|33872.3|185
1712327400000|2024-04-05 14:30:00|33922.3|33907.3|33964.8|33949.8|33967.3|33952.3|33912.3|33897.3|183
1712327700000|2024-04-05 14:35:00|33967.3|33952.3|33962.3|33947.3|33977.3|33962.3|33957.3|33942.3|91
1712328000000|2024-04-05 14:40:00|33964.8|33949.8|33957.3|33942.3|33979.8|33964.8|33952.3|33937.3|74
1712328300000|2024-04-05 14:45:00|33954.8|33939.8|33972.3|33957.3|33977.3|33962.3|33937.3|33922.3|98
1712328600000|2024-04-05 14:50:00|33969.8|33954.8|33972.3|33957.3|33992.3|33977.3|33967.3|33952.3|138
1712328900000|2024-04-05 14:55:00|33969.8|33954.8|34007.3|33992.3|34007.3|33992.3|33969.8|33954.8|104
1712329200000|2024-04-05 15:00:00|34002.3|33987.3|33967.3|33952.3|34007.3|33992.3|33962.3|33947.3|213
1712329500000|2024-04-05 15:05:00|33964.8|33949.8|34012.3|33997.3|34017.3|34002.3|33957.3|33942.3|269
1712329800000|2024-04-05 15:10:00|34009.8|33994.8|34002.3|33987.3|34027.3|34012.3|33997.3|33982.3|214
1712330100000|2024-04-05 15:15:00|33999.8|33984.8|34004.8|33989.8|34007.3|33992.3|33982.3|33967.3|139
1712330400000|2024-04-05 15:20:00|34002.3|33987.3|33977.3|33962.3|34007.3|33992.3|33977.3|33962.3|170
1712330700000|2024-04-05 15:25:00|33979.8|33964.8|34002.3|33987.3|34007.3|33992.3|33979.8|33964.8|260
1712331000000|2024-04-05 15:30:00|33999.8|33984.8|34022.3|34007.3|34027.3|34012.3|33992.3|33977.3|437
1712331300000|2024-04-05 15:35:00|34024.8|34009.8|34004.8|33989.8|34024.8|34009.8|33994.8|33979.8|298
1712331600000|2024-04-05 15:40:00|34007.3|33992.3|34034.8|34019.8|34037.3|34022.3|33992.3|33977.3|251
1712331900000|2024-04-05 15:45:00|34037.3|34022.3|34039.8|34024.8|34047.3|34032.3|34037.3|34022.3|44
1712332200000|2024-04-05 15:50:00|34044.8|34019.8|34039.8|34019.8|34044.8|34024.8|34034.8|34014.8|11
1712332500000|2024-04-05 15:55:00|34044.8|34024.8|34054.8|34029.8|34064.8|34044.8|34044.8|34024.8|49
1712332800000|2024-04-05 16:00:00|34059.8|34034.8|34054.8|34029.8|34064.8|34044.8|34049.8|34029.8|30
1712333100000|2024-04-05 16:05:00|34049.8|34024.8|34054.8|34029.8|34054.8|34034.8|34034.8|34009.8|28
1712333400000|2024-04-05 16:10:00|34049.8|34034.8|34054.8|34029.8|34059.8|34039.8|34044.8|34024.8|27
1712333700000|2024-04-05 16:15:00|34058.8|34030.8|34059.8|34034.8|34064.8|34044.8|34054.8|34030.8|8
1712334000000|2024-04-05 16:20:00|34054.8|34039.8|34064.8|34044.8|34064.8|34044.8|34049.8|34029.8|8
1712334300000|2024-04-05 16:25:00|34059.8|34039.8|34054.8|34029.8|34064.8|34039.8|34049.8|34024.8|24
1712334600000|2024-04-05 16:30:00|34049.8|34034.8|34059.8|34034.8|34064.8|34044.8|34044.8|34019.8|16
1712334900000|2024-04-05 16:35:00|34064.8|34039.8|34069.8|34049.8|34069.8|34049.8|34054.8|34034.8|3
1712335200000|2024-04-05 16:40:00|34064.8|34044.8|34059.8|34039.8|34069.8|34044.8|34059.8|34039.8|3
1712335500000|2024-04-05 16:45:00|34064.8|34044.8|34054.8|34029.8|34064.8|34044.8|34049.8|34029.8|1
1712335800000|2024-04-05 16:50:00|34049.8|34034.8|34064.8|34039.8|34069.8|34049.8|34049.8|34034.8|9
1712336100000|2024-04-05 16:55:00|34059.8|34044.8|34099.8|34074.8|34099.8|34079.8|34059.8|34039.8|38
1712336400000|2024-04-05 17:00:00|34094.8|34069.8|34084.8|34059.8|34104.8|34079.8|34079.8|34059.8|19
1712336700000|2024-04-05 17:05:00|34079.8|34054.8|34059.8|34034.8|34084.8|34059.8|34054.8|34029.8|20
1712337000000|2024-04-05 17:10:00|34064.8|34039.8|34034.8|34014.8|34064.8|34044.8|34034.8|34009.8|55
1712337300000|2024-04-05 17:15:00|34039.8|34009.8|34044.8|34024.8|34049.8|34024.8|34023.8|33995.8|64
1712337600000|2024-04-05 17:20:00|34049.8|34029.8|34049.8|34029.8|34059.8|34039.8|34044.8|34024.8|20
1712337900000|2024-04-05 17:25:00|34054.8|34024.8|34049.8|34029.8|34054.8|34029.8|34044.8|34024.8|12
1712338200000|2024-04-05 17:30:00|34054.8|34034.8|34059.8|34039.8|34059.8|34039.8|34049.8|34024.8|12
1712338500000|2024-04-05 17:35:00|34054.8|34034.8|34034.8|34014.8|34059.8|34039.8|34034.8|34014.8|10
1712338800000|2024-04-05 17:40:00|34039.8|34019.8|34034.8|34014.8|34044.8|34024.8|34019.8|33999.8|2
1712339100000|2024-04-05 17:45:00|34029.8|34009.8|34019.8|33999.8|34029.8|34009.8|34014.8|33989.8|8
1712339400000|2024-04-05 17:50:00|34014.8|33994.8|34004.8|33984.8|34029.8|34009.8|33999.8|33979.8|28
1712339700000|2024-04-05 17:55:00|34009.8|33979.8|33989.8|33964.8|34009.8|33984.8|33974.8|33949.8|20
1712340000000|2024-04-05 18:00:00|33984.8|33959.8|33994.8|33969.8|33999.8|33974.8|33964.8|33939.8|13
1712340300000|2024-04-05 18:05:00|33989.8|33974.8|34034.8|34009.8|34034.8|34014.8|33989.8|33964.8|20
1712340600000|2024-04-05 18:10:00|34029.8|34004.8|34029.8|34004.8|34044.8|34019.8|34024.8|34004.8|26
1712340900000|2024-04-05 18:15:00|34034.8|34009.8|34029.8|34009.8|34044.8|34019.8|34029.8|34009.8|4
1712341200000|2024-04-05 18:20:00|34034.8|34004.8|34029.8|34009.8|34054.8|34034.8|34029.8|34004.8|7
1712341500000|2024-04-05 18:25:00|34034.8|34004.8|34004.8|33989.8|34044.8|34019.8|34004.8|33979.8|14
1712341800000|2024-04-05 18:30:00|34007.3|33992.3|34017.3|34002.3|34024.8|34009.8|34004.8|33989.8|4
1712342100000|2024-04-05 18:35:00|34019.8|34004.8|34029.8|34014.8|34034.8|34019.8|34012.3|33997.3|1
1712342400000|2024-04-05 18:40:00|34032.3|34017.3|34014.8|33999.8|34032.3|34017.3|34004.8|33989.8|7
1712342700000|2024-04-05 18:45:00|34012.3|33997.3|33992.3|33977.3|34019.8|34004.8|33989.8|33974.8|1
1712343000000|2024-04-05 18:50:00|33994.8|33979.8|34004.8|33989.8|34004.8|33989.8|33987.3|33972.3|6
1712343300000|2024-04-05 18:55:00|34002.3|33987.3|34017.3|34002.3|34017.3|34002.3|33992.3|33977.3|5
1712343600000|2024-04-05 19:00:00|34014.8|33999.8|34029.8|34014.8|34029.8|34014.8|34009.8|33994.8|2
1712343900000|2024-04-05 19:05:00|34024.8|34009.8|34019.8|34004.8|34034.8|34019.8|34007.3|33992.3|12
1712344200000|2024-04-05 19:10:00|34022.3|34007.3|34037.3|34022.3|34039.8|34024.8|34014.8|33999.8|9
1712344500000|2024-04-05 19:15:00|34039.8|34024.8|34032.3|34017.3|34039.8|34024.8|34022.3|34007.3|0
1712344800000|2024-04-05 19:20:00|34029.8|34014.8|34017.3|34002.3|34034.8|34019.8|34012.3|33997.3|22
1712345100000|2024-04-05 19:25:00|34019.8|34004.8|34024.8|34009.8|34027.3|34012.3|34017.3|34002.3|10
1712345400000|2024-04-05 19:30:00|34027.3|34012.3|34049.8|34034.8|34054.8|34039.8|34022.3|34007.3|23
1712345700000|2024-04-05 19:35:00|34047.3|34032.3|34029.8|34014.8|34047.3|34032.3|34027.3|34012.3|6
1712346000000|2024-04-05 19:40:00|34032.3|34017.3|34024.8|34009.8|34032.3|34017.3|34022.3|34007.3|7
1712346300000|2024-04-05 19:45:00|34022.3|34007.3|34039.8|34024.8|34039.8|34024.8|34022.3|34007.3|9
1712346600000|2024-04-05 19:50:00|34037.3|34022.3|34049.8|34034.8|34052.3|34037.3|34029.8|34014.8|19
1712346900000|2024-04-05 19:55:00|34047.3|34032.3|34039.8|34024.8|34047.3|34032.3|34029.8|34014.8|9
1712347200000|2024-04-05 20:00:00|34050.9|34010.9|34025.8|33985.8|34050.9|34010.9|34017.7|33977.7|0
1712347500000|2024-04-05 20:05:00|34025.1|33985.1|34022.4|33982.4|34037.2|33997.2|34019.7|33979.7|0
1712347800000|2024-04-05 20:10:00|34022.5|33982.5|34025.8|33985.8|34030.5|33990.5|34022.4|33982.4|0
1712348100000|2024-04-05 20:15:00|34025.9|33985.9|34027.8|33987.8|34029.2|33989.2|34022.4|33982.4|0
1712348400000|2024-04-05 20:20:00|34026.5|33986.5|34035.2|33995.2|34035.2|33995.2|34025.1|33985.1|0
1712348700000|2024-04-05 20:25:00|34035.3|33995.3|34046.7|34006.7|34051.4|34011.4|34035.2|33995.2|0
1712349000000|2024-04-05 20:30:00|34048|34008|34050|34010|34054.7|34014.7|34045.3|34005.3|0
1712349300000|2024-04-05 20:35:00|34048.7|34008.7|34041.9|34001.9|34048.7|34008.7|34039.9|33999.9|0
1712349600000|2024-04-05 20:40:00|34039.9|33999.9|34041.9|34001.9|34043.3|34003.3|34037.2|33997.2|0
1712349900000|2024-04-05 20:45:00|34041.8|34001.8|34050|34010|34051.4|34011.4|34035.2|33995.2|0
1712350200000|2024-04-05 20:50:00|34048.7|34008.7|34050.5|34010.5|34054.7|34014.7|34045.3|34005.3|0
1712350500000|2024-04-05 20:55:00|34051.2|34011.2|34061.3|34021.3|34061.3|34021.3|34049.1|34009.1|0
1712350800000|2024-04-05 21:00:00|34057.5|34017.5|34057.5|34017.5|34057.5|34017.5|34057.5|34017.5|0
1712527200000|2024-04-07 22:00:00|34095.5|34055.5|34080.7|34040.7|34098.2|34058.2|34079.4|34039.4|0
1712527500000|2024-04-07 22:05:00|34080.8|34040.8|34087.5|34047.5|34092.2|34052.2|34072.7|34032.7|0
1712527800000|2024-04-07 22:10:00|34088.8|34048.8|34070|34030|34092.2|34052.2|34070|34030|0
1712528100000|2024-04-07 22:15:00|34069.9|34029.9|34078.6|34038.6|34080|34040|34069.9|34029.9|0
1712528400000|2024-04-07 22:20:00|34077.9|34037.9|34069.2|34029.2|34078.6|34038.6|34069.2|34029.2|0
1712528700000|2024-04-07 22:25:00|34067.2|34027.2|34069.2|34029.2|34070.6|34030.6|34065.8|34025.8|0
1712529000000|2024-04-07 22:30:00|34071.3|34031.3|34066.6|34026.6|34072.7|34032.7|34060.6|34020.6|0
1712529300000|2024-04-07 22:35:00|34065.9|34025.9|34066.6|34026.6|34068|34028|34061.9|34021.9|0
1712529600000|2024-04-07 22:40:00|34065.9|34025.9|34066.6|34026.6|34068|34028|34063.3|34023.3|0
1712529900000|2024-04-07 22:45:00|34065.9|34025.9|34062.5|34022.5|34067.2|34027.2|34061.1|34021.1|0
1712530200000|2024-04-07 22:50:00|34061.8|34021.8|34056.4|34016.4|34062.5|34022.5|34053.7|34013.7|0
1712530500000|2024-04-07 22:55:00|34056.5|34016.5|34061.1|34021.1|34061.1|34021.1|34056.5|34016.5|0
1712530800000|2024-04-07 23:00:00|34059.8|34019.8|34067.2|34027.2|34069.2|34029.2|34057.8|34017.8|0
1712531100000|2024-04-07 23:05:00|34067.3|34027.3|34075.3|34035.3|34077.3|34037.3|34067.3|34027.3|0
1712531400000|2024-04-07 23:10:00|34075.2|34035.2|34070.6|34030.6|34075.9|34035.9|34069.2|34029.2|0
1712531700000|2024-04-07 23:15:00|34071.9|34031.9|34077.3|34037.3|34077.3|34037.3|34070.6|34030.6|0
1712532000000|2024-04-07 23:20:00|34077.2|34037.2|34077.3|34037.3|34078.6|34038.6|34073.9|34033.9|0
1712532300000|2024-04-07 23:25:00|34078.6|34038.6|34075.3|34035.3|34078.6|34038.6|34071.9|34031.9|0
1712532600000|2024-04-07 23:30:00|34076.1|34036.1|34078|34038|34082.8|34042.8|34076|34036|0
1712532900000|2024-04-07 23:35:00|34076|34036|34078|34038|34078|34038|34068|34028|0
1712533200000|2024-04-07 23:40:00|34076.7|34036.7|34076|34036|34079.4|34039.4|34072.7|34032.7|0
1712533500000|2024-04-07 23:45:00|34075.4|34035.4|34071.3|34031.3|34078|34038|34071.3|34031.3|0
1712533800000|2024-04-07 23:50:00|34070|34030|34078.7|34038.7|34079.4|34039.4|34061.9|34021.9|0
1712534100000|2024-04-07 23:55:00|34078|34038|34078|34038|34082.8|34042.8|34071.3|34031.3|0
1712534400000|2024-04-08 00:00:00|34078.1|34038.1|34048.2|34008.2|34080.1|34040.1|34047.5|34007.5|0
1712534700000|2024-04-08 00:05:00|34048.9|34008.9|34039.5|33999.5|34050.2|34010.2|34037.5|33997.5|0
1712535000000|2024-04-08 00:10:00|34040.8|34000.8|34047.3|34007.3|34052|34012|34037.5|33997.5|0
1712535300000|2024-04-08 00:15:00|34046.5|34006.5|34049|34009|34085.1|34045.1|34045.9|34005.9|0
1712535600000|2024-04-08 00:20:00|34049.1|34009.1|34055.5|34015.5|34055.5|34015.5|34042.2|34002.2|0
1712535900000|2024-04-08 00:25:00|34055.4|34015.4|34028.5|33988.5|34055.5|34015.5|34028.5|33988.5|0
1712536200000|2024-04-08 00:30:00|34029.4|33989.4|34022.6|33982.6|34029.5|33989.5|34019.4|33979.4|0
1712536500000|2024-04-08 00:35:00|34022.7|33982.7|34035.7|33995.7|34035.8|33995.8|34016|33976|0
1712536800000|2024-04-08 00:40:00|34035.8|33995.8|34035.6|33995.6|34035.8|33995.8|34029|33989|0
1712537100000|2024-04-08 00:45:00|34034.9|33994.9|34054.6|34014.6|34054.6|34014.6|34034.9|33994.9|0
1712537400000|2024-04-08 00:50:00|34054.7|34014.7|34048.1|34008.1|34054.8|34014.8|34041.5|34001.5|0
1712537700000|2024-04-08 00:55:00|34048.2|34008.2|34061.9|34021.9|34061.9|34021.9|34048.2|34008.2|0
1712538000000|2024-04-08 01:00:00|34061.8|34021.8|34061.8|34021.8|34068.5|34028.5|34055.2|34015.2|0
1712538300000|2024-04-08 01:05:00|34061.7|34021.7|34055.2|34015.2|34061.8|34021.8|34055.1|34015.1|0
1712538600000|2024-04-08 01:10:00|34055.3|34015.3|34061.7|34021.7|34061.9|34021.9|34055.1|34015.1|0
1712538900000|2024-04-08 01:15:00|34062.6|34022.6|34062.4|34022.4|34069.2|34029.2|34055.8|34015.8|0
1712539200000|2024-04-08 01:20:00|34062.5|34022.5|34069.5|34029.5|34069.5|34029.5|34062.4|34022.4|0
1712539500000|2024-04-08 01:25:00|34069.6|34029.6|34062.8|34022.8|34076.2|34036.2|34062.7|34022.7|0
1712539800000|2024-04-08 01:30:00|34062.1|34022.1|34075.2|34035.2|34075.3|34035.3|34062.1|34022.1|0
1712540100000|2024-04-08 01:35:00|34075.3|34035.3|34075.1|34035.1|34075.3|34035.3|34075|34035|0
1712540400000|2024-04-08 01:40:00|34075.2|34035.2|34082|34042|34088.5|34048.5|34075.1|34035.1|0
1712540700000|2024-04-08 01:45:00|34082.7|34042.7|34069.3|34029.3|34082.8|34042.8|34069.2|34029.2|0
1712541000000|2024-04-08 01:50:00|34069.4|34029.4|34062.5|34022.5|34072.7|34032.7|34062.4|34022.4|0
1712541300000|2024-04-08 01:55:00|34062.4|34022.4|34075.8|34035.8|34075.8|34035.8|34062.4|34022.4|0
1712541600000|2024-04-08 02:00:00|34075.9|34035.9|34069.1|34029.1|34075.9|34035.9|34062.5|34022.5|0
1712541900000|2024-04-08 02:05:00|34069|34029|34069.2|34029.2|34069.2|34029.2|34062.4|34022.4|0
1712542200000|2024-04-08 02:10:00|34069.3|34029.3|34082.3|34042.3|34082.3|34042.3|34069.3|34029.3|0
1712542500000|2024-04-08 02:15:00|34081.6|34041.6|34081.5|34041.5|34081.6|34041.6|34074.8|34034.8|0
1712542800000|2024-04-08 02:20:00|34081.4|34041.4|34081.3|34041.3|34081.5|34041.5|34074.7|34034.7|0
1712543100000|2024-04-08 02:25:00|34081.4|34041.4|34081.4|34041.4|34081.4|34041.4|34081.3|34041.3|0
1712543400000|2024-04-08 02:30:00|34088.7|34048.7|34082.2|34042.2|34088.8|34048.8|34082.1|34042.1|0
1712543700000|2024-04-08 02:35:00|34082.1|34042.1|34082.2|34042.2|34082.2|34042.2|34075.5|34035.5|0
1712544000000|2024-04-08 02:40:00|34082.1|34042.1|34082.1|34042.1|34082.2|34042.2|34082|34042|0
1712544300000|2024-04-08 02:45:00|34082|34042|34082|34042|34082.1|34042.1|34082|34042|0
1712544600000|2024-04-08 02:50:00|34082.1|34042.1|34082.1|34042.1|34082.1|34042.1|34082|34042|0
1712544900000|2024-04-08 02:55:00|34082.2|34042.2|34088.8|34048.8|34088.8|34048.8|34082.2|34042.2|0
1712545200000|2024-04-08 03:00:00|34088.7|34048.7|34075.6|34035.6|34088.8|34048.8|34075.6|34035.6|0
1712545500000|2024-04-08 03:05:00|34075.5|34035.5|34075.6|34035.6|34075.6|34035.6|34075.5|34035.5|0
1712545800000|2024-04-08 03:10:00|34075.5|34035.5|34062.2|34022.2|34075.5|34035.5|34055.6|34015.6|0
1712546100000|2024-04-08 03:15:00|34062.1|34022.1|34048.8|34008.8|34062.1|34022.1|34048.8|34008.8|0
1712546400000|2024-04-08 03:20:00|34048.9|34008.9|34048.8|34008.8|34055.5|34015.5|34048.8|34008.8|0
1712546700000|2024-04-08 03:25:00|34048.9|34008.9|34028.7|33988.7|34048.9|34008.9|34028.6|33988.6|0
1712547000000|2024-04-08 03:30:00|34028.8|33988.8|34015.5|33975.5|34028.8|33988.8|34015.5|33975.5|0
1712547300000|2024-04-08 03:35:00|34015.4|33975.4|34002.2|33962.2|34015.5|33975.5|33995.4|33955.4|0
1712547600000|2024-04-08 03:40:00|34002.1|33962.1|34008.8|33968.8|34015.3|33975.3|33995.5|33955.5|0
1712547900000|2024-04-08 03:45:00|34008.7|33968.7|34002.2|33962.2|34008.8|33968.8|34002.1|33962.1|0
1712548200000|2024-04-08 03:50:00|34002.3|33962.3|34012.1|33972.1|34015.4|33975.4|34002.1|33962.1|0
1712548500000|2024-04-08 03:55:00|34015.3|33975.3|34015.4|33975.4|34015.4|33975.4|34008.7|33968.7|0
1712548800000|2024-04-08 04:00:00|34012.1|33972.1|34015.5|33975.5|34015.5|33975.5|34008.8|33968.8|0
1712549100000|2024-04-08 04:05:00|34012.3|33972.3|34015.7|33975.7|34015.7|33975.7|34009|33969|0
1712549400000|2024-04-08 04:10:00|34015.6|33975.6|34022.2|33982.2|34028.7|33988.7|34015.5|33975.5|0
1712549700000|2024-04-08 04:15:00|34024.6|33984.6|34028|33988|34028|33988|34024.6|33984.6|0
1712550000000|2024-04-08 04:20:00|34027.9|33987.9|34028|33988|34028|33988|34024.6|33984.6|0
1712550300000|2024-04-08 04:25:00|34027.9|33987.9|34027.9|33987.9|34027.9|33987.9|34027.8|33987.8|0
1712550900000|2024-04-08 04:35:00|34028.6|33988.6|34022.1|33982.1|34028.7|33988.7|34022|33982|0
1712551200000|2024-04-08 04:40:00|34022.2|33982.2|34022.2|33982.2|34022.3|33982.3|34022.1|33982.1|0
1712551500000|2024-04-08 04:45:00|34022.3|33982.3|34009|33969|34022.3|33982.3|34009|33969|0
1712551800000|2024-04-08 04:50:00|34012.3|33972.3|34015.6|33975.6|34015.6|33975.6|34012.3|33972.3|0
1712552100000|2024-04-08 04:55:00|34015.5|33975.5|34015.6|33975.6|34015.6|33975.6|34015.5|33975.5|0
1712552400000|2024-04-08 05:00:00|34014.9|33974.9|34021.6|33981.6|34028.2|33988.2|34014.8|33974.8|0
1712552700000|2024-04-08 05:05:00|34021.7|33981.7|34021.8|33981.8|34034.9|33994.9|34021.7|33981.7|0
1712553000000|2024-04-08 05:10:00|34025.1|33985.1|34028.4|33988.4|34028.5|33988.5|34025.1|33985.1|0
1712553300000|2024-04-08 05:15:00|34029.1|33989.1|34029.2|33989.2|34035.7|33995.7|34029.1|33989.1|0
1712553600000|2024-04-08 05:20:00|34029.1|33989.1|34029.2|33989.2|34035.7|33995.7|34029.1|33989.1|0
1712553900000|2024-04-08 05:25:00|34029.1|33989.1|34022.5|33982.5|34029.2|33989.2|34022.5|33982.5|0
1712554200000|2024-04-08 05:30:00|34022.4|33982.4|34015.9|33975.9|34022.5|33982.5|34009.3|33969.3|0
1712554500000|2024-04-08 05:35:00|34015.8|33975.8|34015.7|33975.7|34015.9|33975.9|34009|33969|0
1712554800000|2024-04-08 05:40:00|34015.8|33975.8|34022.4|33982.4|34029.1|33989.1|34015.7|33975.7|0
1712555100000|2024-04-08 05:45:00|34021.5|33981.5|34001.5|33961.5|34021.5|33981.5|34001.5|33961.5|0
1712555400000|2024-04-08 05:50:00|34004.8|33964.8|34034.5|33994.5|34034.6|33994.6|34001.4|33961.4|0
1712555700000|2024-04-08 05:55:00|34034.4|33994.4|34041|34001|34041|34001|34027.6|33987.6|0
1712556000000|2024-04-08 06:00:00|34041.8|34001.8|34052.9|34037.9|34072.9|34057.9|34041.8|34001.8|74
1712556300000|2024-04-08 06:05:00|34055.4|34040.4|34077.9|34062.9|34077.9|34062.9|34047.9|34032.9|33
1712556600000|2024-04-08 06:10:00|34075.4|34060.4|34047.9|34032.9|34077.9|34062.9|34040.4|34025.4|23
1712556900000|2024-04-08 06:15:00|34045.4|34030.4|34042.9|34027.9|34055.4|34040.4|34035.4|34020.4|33
1712557200000|2024-04-08 06:20:00|34045.4|34030.4|34042.9|34027.9|34052.9|34037.9|34035.4|34020.4|13
1712557500000|2024-04-08 06:25:00|34045.4|34030.4|34067.9|34052.9|34080.4|34065.4|34045.4|34030.4|14
1712557800000|2024-04-08 06:30:00|34070.4|34055.4|34062.9|34047.9|34082.9|34067.9|34062.9|34047.9|15
1712558100000|2024-04-08 06:35:00|34060.4|34045.4|34075.4|34060.4|34075.4|34060.4|34060.4|34045.4|8
1712558400000|2024-04-08 06:40:00|34072.9|34057.9|34057.9|34042.9|34087.9|34072.9|34057.9|34042.9|27
1712558700000|2024-04-08 06:45:00|34060.4|34045.4|34062.9|34047.9|34067.9|34052.9|34060.4|34045.4|7
1712559000000|2024-04-08 06:50:00|34057.9|34042.9|34047.9|34032.9|34062.9|34047.9|34035.4|34020.4|23
1712559300000|2024-04-08 06:55:00|34050.4|34035.4|34030.4|34015.4|34067.9|34052.9|34027.9|34012.9|28
1712559600000|2024-04-08 07:00:00|34037.9|34022.9|34092.9|34077.9|34092.9|34077.9|34022.9|34007.9|380
1712559900000|2024-04-08 07:05:00|34095.4|34080.4|34040.4|34025.4|34102.9|34087.9|34005.4|33990.4|309
1712560200000|2024-04-08 07:10:00|34042.9|34027.9|34130.4|34115.4|34135.4|34120.4|34040.4|34025.4|257
1712560500000|2024-04-08 07:15:00|34132.9|34117.9|34140.4|34125.4|34145.4|34130.4|34120.4|34105.4|130
1712560800000|2024-04-08 07:20:00|34142.9|34127.9|34150.4|34135.4|34157.9|34142.9|34140.4|34125.4|191
1712561100000|2024-04-08 07:25:00|34145.4|34130.4|34115.4|34100.4|34145.4|34130.4|34115.4|34100.4|134
1712561400000|2024-04-08 07:30:00|34117.9|34102.9|34097.9|34082.9|34117.9|34102.9|34082.9|34067.9|175
1712561700000|2024-04-08 07:35:00|34095.4|34080.4|34095.4|34080.4|34100.4|34085.4|34075.4|34060.4|161
1712562000000|2024-04-08 07:40:00|34090.4|34075.4|34112.9|34097.9|34120.4|34105.4|34090.4|34075.4|133
1712562300000|2024-04-08 07:45:00|34115.4|34100.4|34120.4|34105.4|34125.4|34110.4|34090.4|34075.4|121
1712562600000|2024-04-08 07:50:00|34117.9|34102.9|34125.4|34110.4|34132.9|34117.9|34112.9|34097.9|83
1712562900000|2024-04-08 07:55:00|34120.4|34105.4|34105.4|34090.4|34130.4|34115.4|34100.4|34085.4|63
1712563200000|2024-04-08 08:00:00|34107.9|34092.9|34135.4|34120.4|34145.4|34130.4|34105.4|34090.4|109
1712563500000|2024-04-08 08:05:00|34132.9|34117.9|34137.9|34122.9|34147.9|34132.9|34130.4|34115.4|78
1712563800000|2024-04-08 08:10:00|34135.4|34120.4|34145.4|34130.4|34147.9|34132.9|34127.9|34112.9|100
1712564100000|2024-04-08 08:15:00|34147.9|34132.9|34110.4|34095.4|34150.4|34135.4|34105.4|34090.4|88
1712564400000|2024-04-08 08:20:00|34107.9|34092.9|34110.4|34095.4|34110.4|34095.4|34090.4|34075.4|101
1712564700000|2024-04-08 08:25:00|34112.9|34097.9|34135.4|34120.4|34140.4|34125.4|34100.4|34085.4|85
1712565000000|2024-04-08 08:30:00|34132.9|34117.9|34185.4|34170.4|34185.4|34170.4|34132.9|34117.9|104
1712565300000|2024-04-08 08:35:00|34182.9|34167.9|34200.4|34185.4|34205.4|34190.4|34180.4|34165.4|125
1712565600000|2024-04-08 08:40:00|34197.9|34182.9|34180.4|34165.4|34202.9|34187.9|34172.9|34157.9|65
1712565900000|2024-04-08 08:45:00|34177.9|34162.9|34190.4|34175.4|34200.4|34185.4|34155.4|34140.4|82
1712566200000|2024-04-08 08:50:00|34187.9|34172.9|34157.9|34142.9|34190.4|34175.4|34150.4|34135.4|69
1712566500000|2024-04-08 08:55:00|34160.4|34145.4|34165.4|34150.4|34172.9|34157.9|34155.4|34140.4|27
1712566800000|2024-04-08 09:00:00|34162.9|34147.9|34200.4|34185.4|34202.9|34187.9|34160.4|34145.4|79
1712567100000|2024-04-08 09:05:00|34197.9|34182.9|34167.9|34152.9|34197.9|34182.9|34160.4|34145.4|40
1712567400000|2024-04-08 09:10:00|34170.4|34155.4|34187.9|34172.9|34195.4|34180.4|34165.4|34150.4|48
1712567700000|2024-04-08 09:15:00|34190.4|34175.4|34200.4|34185.4|34205.4|34190.4|34180.4|34165.4|101
1712568000000|2024-04-08 09:20:00|34197.9|34182.9|34215.4|34200.4|34217.9|34202.9|34187.9|34172.9|86
1712568300000|2024-04-08 09:25:00|34217.9|34202.9|34217.9|34202.9|34225.4|34210.4|34210.4|34195.4|58
1712568600000|2024-04-08 09:30:00|34220.4|34205.4|34207.9|34192.9|34220.4|34205.4|34197.9|34182.9|53
1712568900000|2024-04-08 09:35:00|34210.4|34195.4|34210.4|34195.4|34215.4|34200.4|34200.4|34185.4|27
1712569200000|2024-04-08 09:40:00|34215.4|34200.4|34225.4|34210.4|34225.4|34210.4|34202.9|34187.9|30
1712569500000|2024-04-08 09:45:00|34222.9|34207.9|34222.9|34207.9|34225.4|34210.4|34215.4|34200.4|25
1712569800000|2024-04-08 09:50:00|34220.4|34205.4|34212.9|34197.9|34230.4|34215.4|34210.4|34195.4|52
1712570100000|2024-04-08 09:55:00|34215.4|34200.4|34222.9|34207.9|34225.4|34210.4|34207.9|34192.9|26
1712570400000|2024-04-08 10:00:00|34220.4|34205.4|34202.9|34187.9|34222.9|34207.9|34200.4|34185.4|45
1712570700000|2024-04-08 10:05:00|34200.4|34185.4|34195.4|34180.4|34215.4|34200.4|34195.4|34180.4|33
1712571000000|2024-04-08 10:10:00|34190.4|34175.4|34190.4|34175.4|34202.9|34187.9|34185.4|34170.4|43
1712571300000|2024-04-08 10:15:00|34192.9|34177.9|34190.4|34175.4|34195.4|34180.4|34180.4|34165.4|42
1712571600000|2024-04-08 10:20:00|34192.9|34177.9|34205.4|34190.4|34205.4|34190.4|34185.4|34170.4|66
1712571900000|2024-04-08 10:25:00|34202.9|34187.9|34202.9|34187.9|34205.4|34190.4|34187.9|34172.9|62
1712572200000|2024-04-08 10:30:00|34205.4|34190.4|34205.4|34190.4|34210.4|34195.4|34200.4|34185.4|31
1712572500000|2024-04-08 10:35:00|34207.9|34192.9|34205.4|34190.4|34215.4|34200.4|34200.4|34185.4|17
1712572800000|2024-04-08 10:40:00|34202.9|34187.9|34212.9|34197.9|34215.4|34200.4|34200.4|34185.4|27
1712573100000|2024-04-08 10:45:00|34215.4|34200.4|34217.9|34202.9|34220.4|34205.4|34205.4|34190.4|23
1712573400000|2024-04-08 10:50:00|34220.4|34205.4|34232.9|34217.9|34232.9|34217.9|34210.4|34195.4|33
1712573700000|2024-04-08 10:55:00|34230.4|34215.4|34235.4|34220.4|34245.4|34230.4|34230.4|34215.4|84
1712574000000|2024-04-08 11:00:00|34237.9|34222.9|34242.9|34227.9|34245.4|34230.4|34237.9|34222.9|20
1712574300000|2024-04-08 11:05:00|34240.4|34225.4|34245.4|34230.4|34245.4|34230.4|34230.4|34215.4|33
1712574600000|2024-04-08 11:10:00|34242.9|34227.9|34227.9|34212.9|34245.4|34230.4|34225.4|34210.4|34
1712574900000|2024-04-08 11:15:00|34230.4|34215.4|34230.4|34215.4|34235.4|34220.4|34225.4|34210.4|20
1712575200000|2024-04-08 11:20:00|34227.9|34212.9|34232.9|34217.9|34235.4|34220.4|34222.9|34207.9|27
1712575500000|2024-04-08 11:25:00|34235.4|34220.4|34227.9|34212.9|34235.4|34220.4|34217.9|34202.9|33
1712575800000|2024-04-08 11:30:00|34225.4|34210.4|34225.4|34210.4|34225.4|34210.4|34210.4|34195.4|44
1712576100000|2024-04-08 11:35:00|34227.9|34212.9|34217.9|34202.9|34232.9|34217.9|34215.4|34200.4|31
1712576400000|2024-04-08 11:40:00|34217|34202|34199.5|34184.5|34217|34202|34194.5|34179.5|35
1712576700000|2024-04-08 11:45:00|34204.5|34189.5|34207|34192|34207|34192|34194.5|34179.5|19
1712577000000|2024-04-08 11:50:00|34209.5|34194.5|34214.5|34199.5|34219.5|34204.5|34209.5|34194.5|15
1712577300000|2024-04-08 11:55:00|34212|34197|34219.5|34204.5|34227|34212|34209.5|34194.5|42
1712577600000|2024-04-08 12:00:00|34217|34202|34219.5|34204.5|34224.5|34209.5|34197|34182|70
1712577900000|2024-04-08 12:05:00|34222|34207|34224.5|34209.5|34224.5|34209.5|34212|34197|30
1712578200000|2024-04-08 12:10:00|34222|34207|34234.5|34219.5|34234.5|34219.5|34217|34202|31
1712578500000|2024-04-08 12:15:00|34237|34222|34257|34242|34259.5|34244.5|34234.5|34219.5|69
1712578800000|2024-04-08 12:20:00|34254.5|34239.5|34257|34242|34272|34257|34254.5|34239.5|80
1712579100000|2024-04-08 12:25:00|34254.5|34239.5|34254.5|34239.5|34262|34247|34252|34237|48
1712579400000|2024-04-08 12:30:00|34252|34237|34264.5|34249.5|34267|34252|34249.5|34234.5|42
1712579700000|2024-04-08 12:35:00|34267|34252|34274.5|34259.5|34274.5|34259.5|34264.5|34249.5|42
1712580000000|2024-04-08 12:40:00|34272|34257|34259.5|34244.5|34274.5|34259.5|34257|34242|39
1712580300000|2024-04-08 12:45:00|34262|34247|34274.5|34259.5|34282|34267|34259.5|34244.5|49
1712580600000|2024-04-08 12:50:00|34269.5|34254.5|34274.5|34259.5|34289.5|34274.5|34264.5|34249.5|111
1712580900000|2024-04-08 12:55:00|34277|34262|34274.5|34259.5|34287|34272|34264.5|34249.5|36
1712581200000|2024-04-08 13:00:00|34272|34257|34279.5|34264.5|34284.5|34269.5|34264.5|34249.5|48
1712581500000|2024-04-08 13:05:00|34282|34267|34289.5|34274.5|34289.5|34274.5|34277|34262|39
1712581800000|2024-04-08 13:10:00|34292|34277|34289.5|34274.5|34294.5|34279.5|34284.5|34269.5|32
1712582100000|2024-04-08 13:15:00|34287|34272|34289.5|34274.5|34289.5|34274.5|34284.5|34269.5|31
1712582400000|2024-04-08 13:20:00|34292|34277|34289.5|34274.5|34294.5|34279.5|34284.5|34269.5|43
1712582700000|2024-04-08 13:25:00|34287|34272|34269.5|34254.5|34289.5|34274.5|34267|34252|57
1712583000000|2024-04-08 13:30:00|34272|34257|34294.5|34279.5|34294.5|34279.5|34264.5|34249.5|114
1712583300000|2024-04-08 13:35:00|34297|34282|34279.5|34264.5|34299.5|34284.5|34277|34262|87
1712583600000|2024-04-08 13:40:00|34277|34262|34272|34257|34287|34272|34264.5|34249.5|79
1712583900000|2024-04-08 13:45:00|34274.5|34259.5|34292|34277|34304.5|34289.5|34274.5|34259.5|78
1712584200000|2024-04-08 13:50:00|34294.5|34279.5|34294.5|34279.5|34304.5|34289.5|34284.5|34269.5|63
1712584500000|2024-04-08 13:55:00|34297|34282|34279.5|34264.5|34304.5|34289.5|34274.5|34259.5|103
1712584800000|2024-04-08 14:00:00|34277|34262|34232|34217|34279.5|34264.5|34232|34217|137
1712585100000|2024-04-08 14:05:00|34229.5|34214.5|34214.5|34199.5|34239.5|34224.5|34214.5|34199.5|216
1712585400000|2024-04-08 14:10:00|34217|34202|34204.5|34189.5|34224.5|34209.5|34189.5|34174.5|115
1712585700000|2024-04-08 14:15:00|34199.5|34184.5|34214.5|34199.5|34229.5|34214.5|34199.5|34184.5|192
1712586000000|2024-04-08 14:20:00|34219.5|34204.5|34229.5|34214.5|34234.5|34219.5|34214.5|34199.5|100
1712586300000|2024-04-08 14:25:00|34227|34212|34237|34222|34244.5|34229.5|34227|34212|111
1712586600000|2024-04-08 14:30:00|34234.5|34219.5|34259.5|34244.5|34272|34257|34234.5|34219.5|96
1712586900000|2024-04-08 14:35:00|34257|34242|34269.5|34254.5|34284.5|34269.5|34247|34232|80
1712587200000|2024-04-08 14:40:00|34274.5|34259.5|34272|34257|34284.5|34269.5|34269.5|34254.5|79
1712587500000|2024-04-08 14:45:00|34274.5|34259.5|34292|34277|34294.5|34279.5|34269.5|34254.5|52
1712587800000|2024-04-08 14:50:00|34289.5|34274.5|34282|34267|34294.5|34279.5|34279.5|34264.5|77
1712588100000|2024-04-08 14:55:00|34284.5|34269.5|34279.5|34264.5|34284.5|34269.5|34269.5|34254.5|56
1712588400000|2024-04-08 15:00:00|34277|34262|34284.5|34269.5|34284.5|34269.5|34269.5|34254.5|69
1712588700000|2024-04-08 15:05:00|34287|34272|34294.5|34279.5|34294.5|34279.5|34284.5|34269.5|56
1712589000000|2024-04-08 15:10:00|34299.5|34284.5|34304.5|34289.5|34309.5|34294.5|34294.5|34279.5|172
1712589300000|2024-04-08 15:15:00|34302|34287|34314.5|34299.5|34319.5|34304.5|34294.5|34279.5|185
1712589600000|2024-04-08 15:20:00|34312|34297|34324.5|34309.5|34329.5|34314.5|34309.5|34294.5|251
1712589900000|2024-04-08 15:25:00|34322|34307|34314.5|34299.5|34324.5|34309.5|34299.5|34284.5|411
1712590200000|2024-04-08 15:30:00|34317|34302|34317|34302|34319.5|34304.5|34304.5|34289.5|218
1712590500000|2024-04-08 15:35:00|34319.5|34304.5|34322|34307|34324.5|34309.5|34292|34277|228
1712590800000|2024-04-08 15:40:00|34324.5|34309.5|34317|34302|34324.5|34309.5|34312|34297|13
1712591100000|2024-04-08 15:45:00|34314.5|34299.5|34322|34307|34322|34307|34304.5|34289.5|28
1712591400000|2024-04-08 15:50:00|34327|34302|34312|34292|34327|34302|34307|34287|44
1712591700000|2024-04-08 15:55:00|34307|34287|34312|34287|34312|34292|34297|34277|19
1712592000000|2024-04-08 16:00:00|34307|34282|34297|34277|34307|34287|34292|34272|24
1712592300000|2024-04-08 16:05:00|34292|34272|34282|34262|34302|34282|34282|34262|29
1712592600000|2024-04-08 16:10:00|34287|34267|34282|34257|34287|34267|34267|34247|23
1712592900000|2024-04-08 16:15:00|34277|34252|34277|34252|34282|34262|34272|34247|21
1712593200000|2024-04-08 16:20:00|34272|34257|34262|34242|34277|34257|34252|34232|23
1712593500000|2024-04-08 16:25:00|34267|34247|34272|34252|34277|34257|34267|34247|6
1712593800000|2024-04-08 16:30:00|34277|34247|34287|34267|34287|34267|34277|34247|10
1712594100000|2024-04-08 16:35:00|34292|34272|34282|34257|34292|34272|34277|34257|7
1712594400000|2024-04-08 16:40:00|34287|34262|34297|34277|34302|34282|34287|34257|17
1712594700000|2024-04-08 16:45:00|34302|34282|34292|34272|34302|34282|34292|34267|20
1712595000000|2024-04-08 16:50:00|34297|34277|34292|34272|34297|34277|34292|34272|8
1712595300000|2024-04-08 16:55:00|34297|34277|34312|34292|34312|34292|34297|34277|24
1712595600000|2024-04-08 17:00:00|34317|34287|34297|34277|34317|34292|34297|34277|22
1712595900000|2024-04-08 17:05:00|34292|34272|34302|34282|34302|34282|34292|34272|22
1712596200000|2024-04-08 17:10:00|34297|34277|34297|34272|34302|34282|34292|34267|14
1712596500000|2024-04-08 17:15:00|34292|34277|34297|34277|34302|34277|34287|34267|5
1712596800000|2024-04-08 17:20:00|34302|34272|34302|34277|34307|34282|34297|34272|7
1712597100000|2024-04-08 17:25:00|34297|34272|34302|34282|34302|34282|34292|34272|3
1712597400000|2024-04-08 17:30:00|34307|34277|34302|34277|34307|34282|34297|34277|1
1712597700000|2024-04-08 17:35:00|34297|34282|34297|34277|34302|34282|34297|34272|4
1712598000000|2024-04-08 17:40:00|34302|34272|34302|34282|34307|34282|34297|34272|10
1712598300000|2024-04-08 17:45:00|34297|34277|34302|34277|34302|34282|34297|34277|2
1712598600000|2024-04-08 17:50:00|34307|34282|34307|34282|34307|34282|34302|34282|2
1712598900000|2024-04-08 17:55:00||34287||34287||34287||34287|6
1712599200000|2024-04-08 18:00:00|34302|34282|34297|34277|34307|34282|34292|34272|15
1712599500000|2024-04-08 18:05:00|34302|34282|34312|34287|34312|34287|34302|34277|4
1712599800000|2024-04-08 18:10:00|34307|34292|34312|34287|34312|34292|34302|34282|2
1712600100000|2024-04-08 18:15:00|34307|34282|34302|34277|34307|34287|34302|34277|1
1712600400000|2024-04-08 18:20:00|34297|34272|34292|34267|34302|34277|34287|34267|5
1712600700000|2024-04-08 18:25:00|34297|34272|34297|34282|34307|34282|34292|34272|3
1712601000000|2024-04-08 18:30:00|34294.5|34279.5|34292|34277|34297|34282|34292|34277|0
1712601300000|2024-04-08 18:35:00|34289.5|34274.5|34287|34272|34292|34277|34284.5|34269.5|6
1712601600000|2024-04-08 18:40:00|34284.5|34269.5|34282|34267|34287|34272|34279.5|34264.5|7
1712601900000|2024-04-08 18:45:00|34279.5|34264.5|34284.5|34269.5|34284.5|34269.5|34267|34252|5
1712602200000|2024-04-08 18:50:00|34282|34267|34287|34272|34287|34272|34277|34262|2
1712602500000|2024-04-08 18:55:00|34289.5|34274.5|34299.5|34284.5|34299.5|34284.5|34287|34272|2
1712602800000|2024-04-08 19:00:00|34302|34287|34292|34277|34304.5|34289.5|34287|34272|5
1712603100000|2024-04-08 19:05:00|34289.5|34274.5|34299.5|34284.5|34299.5|34284.5|34282|34267|13
1712603400000|2024-04-08 19:10:00|34297|34282|34297|34282|34302|34287|34292|34277|10
1712603700000|2024-04-08 19:15:00|34294.5|34279.5|34294.5|34279.5|34294.5|34279.5|34287|34272|6
1712604000000|2024-04-08 19:20:00|34297|34282|34287|34272|34299.5|34284.5|34284.5|34269.5|4
1712604300000|2024-04-08 19:25:00|34284.5|34269.5|34299.5|34284.5|34299.5|34284.5|34284.5|34269.5|10
1712604600000|2024-04-08 19:30:00|34294.5|34279.5|34322|34307|34324.5|34309.5|34294.5|34279.5|54
1712604900000|2024-04-08 19:35:00|34319.5|34304.5|34309.5|34294.5|34324.5|34309.5|34307|34292|29
1712605200000|2024-04-08 19:40:00|34304.5|34289.5|34289.5|34274.5|34304.5|34289.5|34282|34267|16
1712605500000|2024-04-08 19:45:00|34292|34277|34299.5|34284.5|34304.5|34289.5|34287|34272|12
1712605800000|2024-04-08 19:50:00|34297|34282|34272|34257|34299.5|34284.5|34257|34242|27
1712606100000|2024-04-08 19:55:00|34274.5|34259.5|34287|34272|34292|34277|34267|34252|54
1712606400000|2024-04-08 20:00:00|34298.9|34258.9|34313.1|34273.1|34319.8|34279.8|34298.9|34258.9|0
1712606700000|2024-04-08 20:05:00|34313|34273|34324.5|34284.5|34325.9|34285.9|34311.7|34271.7|0
1712607000000|2024-04-08 20:10:00|34323.9|34283.9|34322.5|34282.5|34325.9|34285.9|34317.8|34277.8|0
1712607300000|2024-04-08 20:15:00|34323.9|34283.9|34316.4|34276.4|34324.5|34284.5|34315.1|34275.1|0
1712607600000|2024-04-08 20:20:00|34315.8|34275.8|34316.4|34276.4|34321.2|34281.2|34315.1|34275.1|0
1712607900000|2024-04-08 20:25:00|34315.8|34275.8|34313.1|34273.1|34316.4|34276.4|34313.1|34273.1|0
1712608200000|2024-04-08 20:30:00|34313|34273|34313.1|34273.1|34313.1|34273.1|34311.7|34271.7|0
1712608500000|2024-04-08 20:35:00|34315.1|34275.1|34313.1|34273.1|34315.1|34275.1|34311.7|34271.7|0
1712608800000|2024-04-08 20:40:00|34313|34273|34317.8|34277.8|34317.8|34277.8|34311.7|34271.7|0
1712609100000|2024-04-08 20:45:00|34319.8|34279.8|34315.1|34275.1|34321.2|34281.2|34315.1|34275.1|0
1712609400000|2024-04-08 20:50:00|34316.4|34276.4|34316.4|34276.4|34316.4|34276.4|34315.1|34275.1|0
1712609700000|2024-04-08 20:55:00|34315.8|34275.8|34318.5|34278.5|34319.8|34279.8|34315.8|34275.8|0
1712610000000|2024-04-08 21:00:00|34318.4|34278.4|34313.7|34273.7|34318.5|34278.5|34313.1|34273.1|0
1712610300000|2024-04-08 21:05:00|34313.1|34273.1|34317.1|34277.1|34319.8|34279.8|34313.1|34273.1|0
1712610600000|2024-04-08 21:10:00|34317.8|34277.8|34317.8|34277.8|34318.5|34278.5|34315.8|34275.8|0
1712610900000|2024-04-08 21:15:00|34317.1|34277.1|34317.8|34277.8|34317.8|34277.8|34316.4|34276.4|0
1712611200000|2024-04-08 21:20:00|34317.1|34277.1|34317.1|34277.1|34317.1|34277.1|34315.8|34275.8|0
1712611500000|2024-04-08 21:25:00|34316.4|34276.4|34317.1|34277.1|34318.5|34278.5|34315.1|34275.1|0
1712611800000|2024-04-08 21:30:00|34315.8|34275.8|34313.7|34273.7|34317.1|34277.1|34313.7|34273.7|0
1712612100000|2024-04-08 21:35:00|34313.1|34273.1|34313.7|34273.7|34313.7|34273.7|34313.1|34273.1|0
1712612700000|2024-04-08 21:45:00|34313.8|34273.8|34315.8|34275.8|34315.8|34275.8|34313.8|34273.8|0
1712613000000|2024-04-08 21:50:00|34315.1|34275.1|34315.1|34275.1|34315.8|34275.8|34315.1|34275.1|0
1712613300000|2024-04-08 21:55:00|34315.8|34275.8|34317.8|34277.8|34321.2|34281.2|34315.8|34275.8|0
1712613600000|2024-04-08 22:00:00|34318|34278|34325.9|34285.9|34337.4|34297.4|34318|34278|0
1712613900000|2024-04-08 22:05:00|34326.6|34286.6|34319.8|34279.8|34326.6|34286.6|34318.5|34278.5|0
1712614200000|2024-04-08 22:10:00|34320.5|34280.5|34322.5|34282.5|34322.5|34282.5|34319.8|34279.8|0
1712614500000|2024-04-08 22:15:00|34325.1|34285.1|34322.4|34282.4|34326.4|34286.4|34317.6|34277.6|0
1712614800000|2024-04-08 22:20:00|34323|34283|34322.4|34282.4|34323.7|34283.7|34321|34281|0
1712615100000|2024-04-08 22:25:00|34323|34283|34322.4|34282.4|34325.1|34285.1|34322.4|34282.4|0
1712615400000|2024-04-08 22:30:00|34323|34283|34325.7|34285.7|34325.7|34285.7|34322.4|34282.4|0
1712615700000|2024-04-08 22:35:00|34325.1|34285.1|34322.4|34282.4|34325.1|34285.1|34321|34281|0
1712616000000|2024-04-08 22:40:00|34322.3|34282.3|34321|34281|34323.7|34283.7|34321|34281|0
1712616300000|2024-04-08 22:45:00|34321.7|34281.7|34322.4|34282.4|34323.7|34283.7|34319|34279|0
1712616600000|2024-04-08 22:50:00|34323|34283|34325.7|34285.7|34325.7|34285.7|34323|34283|0
1712616900000|2024-04-08 22:55:00|34325.8|34285.8|34325.7|34285.7|34327.1|34287.1|34323.7|34283.7|0
1712617200000|2024-04-08 23:00:00|34323.7|34283.7|34322.4|34282.4|34327.1|34287.1|34322.4|34282.4|0
1712617500000|2024-04-08 23:05:00|34322.3|34282.3|34322.4|34282.4|34323.7|34283.7|34321|34281|0
1712617800000|2024-04-08 23:10:00|34322.3|34282.3|34321|34281|34322.4|34282.4|34321|34281|0
1712618100000|2024-04-08 23:15:00|34319.7|34279.7|34321|34281|34321|34281|34316.3|34276.3|0
1712618400000|2024-04-08 23:20:00|34319.7|34279.7|34317.6|34277.6|34321|34281|34316.3|34276.3|0
1712618700000|2024-04-08 23:25:00|34317|34277|34314.3|34274.3|34317.6|34277.6|34314.3|34274.3|0
1712619000000|2024-04-08 23:30:00|34314.9|34274.9|34317.6|34277.6|34321|34281|34314.3|34274.3|0
1712619300000|2024-04-08 23:35:00|34317|34277|34319|34279|34319|34279|34316.3|34276.3|0
1712619600000|2024-04-08 23:40:00|34318.3|34278.3|34317.6|34277.6|34319|34279|34310.9|34270.9|0
1712619900000|2024-04-08 23:45:00|34317.7|34277.7|34321|34281|34322.4|34282.4|34317.6|34277.6|0
1712620200000|2024-04-08 23:50:00|34319|34279|34314.3|34274.3|34319|34279|34314.3|34274.3|0
1712620500000|2024-04-08 23:55:00|34314.2|34274.2|34308.2|34268.2|34314.2|34274.2|34308.2|34268.2|0
1712620800000|2024-04-09 00:00:00|34309.5|34269.5|34303.5|34263.5|34314.3|34274.3|34303.5|34263.5|0
1712621100000|2024-04-09 00:05:00|34303.4|34263.4|34303.5|34263.5|34312.9|34272.9|34301.4|34261.4|0
1712621400000|2024-04-09 00:10:00|34304.1|34264.1|34312.8|34272.8|34314.2|34274.2|34301.4|34261.4|0
1712621700000|2024-04-09 00:15:00|34308.4|34268.4|34285.9|34245.9|34312.3|34272.3|34285.8|34245.8|0
1712622000000|2024-04-09 00:20:00|34289.1|34249.1|34292.5|34252.5|34292.5|34252.5|34285.8|34245.8|0
1712622300000|2024-04-09 00:25:00|34286|34246|34272.8|34232.8|34286|34246|34272.7|34232.7|0
1712622600000|2024-04-09 00:30:00|34272.7|34232.7|34285.9|34245.9|34285.9|34245.9|34272.7|34232.7|0
1712622900000|2024-04-09 00:35:00|34286|34246|34286|34246|34292.7|34252.7|34279.5|34239.5|0
1712623200000|2024-04-09 00:40:00|34282.7|34242.7|34272.8|34232.8|34282.7|34242.7|34272.8|34232.8|0
1712623500000|2024-04-09 00:45:00|34279.3|34239.3|34279.4|34239.4|34279.5|34239.5|34279.3|34239.3|0
1712623800000|2024-04-09 00:50:00|34279.3|34239.3|34272.7|34232.7|34279.3|34239.3|34266.1|34226.1|0
1712624100000|2024-04-09 00:55:00|34272.8|34232.8|34266.2|34226.2|34272.8|34232.8|34266.2|34226.2|0
1712624400000|2024-04-09 01:00:00|34272.7|34232.7|34272.8|34232.8|34272.9|34232.9|34266.2|34226.2|0
1712624700000|2024-04-09 01:05:00|34269.5|34229.5|34266.2|34226.2|34269.5|34229.5|34266.1|34226.1|0
1712625000000|2024-04-09 01:10:00|34266.1|34226.1|34266.2|34226.2|34266.2|34226.2|34266.1|34226.1|0
1712625300000|2024-04-09 01:15:00|34266.3|34226.3|34266.1|34226.1|34266.3|34226.3|34266.1|34226.1|0
1712625600000|2024-04-09 01:20:00|34266.2|34226.2|34266.2|34226.2|34266.3|34226.3|34266.1|34226.1|0
1712625900000|2024-04-09 01:25:00|34266.3|34226.3|34266.2|34226.2|34266.3|34226.3|34266.2|34226.2|0
1712626200000|2024-04-09 01:30:00|34266.3|34226.3|34279.6|34239.6|34286.2|34246.2|34266.2|34226.2|0
1712626500000|2024-04-09 01:35:00|34279.5|34239.5|34272.7|34232.7|34279.5|34239.5|34272.7|34232.7|0
1712626800000|2024-04-09 01:40:00|34266.2|34226.2|34266.1|34226.1|34266.2|34226.2|34259.6|34219.6|0
1712627100000|2024-04-09 01:45:00|34266.2|34226.2|34266.1|34226.1|34266.2|34226.2|34266.1|34226.1|0
1712627400000|2024-04-09 01:50:00|34266|34226|34259.6|34219.6|34266|34226|34259.5|34219.5|0
1712627700000|2024-04-09 01:55:00|34259.5|34219.5|34259.4|34219.4|34266|34226|34259.4|34219.4|0
1712628000000|2024-04-09 02:00:00|34259.5|34219.5|34259.4|34219.4|34266|34226|34252.8|34212.8|0
1712628300000|2024-04-09 02:05:00|34256.1|34216.1|34259.4|34219.4|34259.4|34219.4|34252.8|34212.8|0
1712628600000|2024-04-09 02:10:00|34259.3|34219.3|34259.3|34219.3|34259.4|34219.4|34259.3|34219.3|0
1712628900000|2024-04-09 02:15:00|34259.4|34219.4|34266.2|34226.2|34272.7|34232.7|34259.3|34219.3|0
1712629200000|2024-04-09 02:20:00|34266.1|34226.1|34272.7|34232.7|34272.8|34232.8|34266.1|34226.1|0
1712629500000|2024-04-09 02:25:00|34266.1|34226.1|34266.2|34226.2|34272.8|34232.8|34266.1|34226.1|0
1712629800000|2024-04-09 02:30:00|34266.1|34226.1|34259.5|34219.5|34266.2|34226.2|34252.9|34212.9|0
1712630100000|2024-04-09 02:35:00|34253|34213|34252.8|34212.8|34259.5|34219.5|34252.8|34212.8|0
1712630400000|2024-04-09 02:40:00|34252.9|34212.9|34252.9|34212.9|34259.5|34219.5|34252.9|34212.9|0
1712630700000|2024-04-09 02:45:00|34252.8|34212.8|34252.8|34212.8|34252.8|34212.8|34252.8|34212.8|0
1712631000000|2024-04-09 02:50:00|34259.4|34219.4|34266|34226|34266|34226|34259.3|34219.3|0
1712631300000|2024-04-09 02:55:00|34259.5|34219.5|34266.1|34226.1|34266.1|34226.1|34259.5|34219.5|0
1712631900000|2024-04-09 03:05:00|34259.6|34219.6|34259.6|34219.6|34259.7|34219.7|34259.6|34219.6|0
1712632200000|2024-04-09 03:10:00|34259.5|34219.5|34266.2|34226.2|34266.2|34226.2|34259.5|34219.5|0
1712632500000|2024-04-09 03:15:00|34266.3|34226.3|34272.9|34232.9|34272.9|34232.9|34266.2|34226.2|0
1712632800000|2024-04-09 03:20:00|34272.8|34232.8|34279.5|34239.5|34279.5|34239.5|34272.7|34232.7|0
1712633100000|2024-04-09 03:25:00|34279.4|34239.4|34279.4|34239.4|34279.5|34239.5|34279.4|34239.4|0
1712633400000|2024-04-09 03:30:00|34279.5|34239.5|34285.8|34245.8|34286|34246|34279.3|34239.3|0
1712633700000|2024-04-09 03:35:00|34279.3|34239.3|34285.9|34245.9|34285.9|34245.9|34279.3|34239.3|0
1712634000000|2024-04-09 03:40:00|34286|34246|34285.9|34245.9|34286|34246|34285.9|34245.9|0
1712634300000|2024-04-09 03:45:00|34279.4|34239.4|34285.9|34245.9|34285.9|34245.9|34279.3|34239.3|0
1712634600000|2024-04-09 03:50:00|34282.6|34242.6|34285.9|34245.9|34285.9|34245.9|34282.6|34242.6|0
1712634900000|2024-04-09 03:55:00|34286|34246|34286|34246|34286|34246|34285.9|34245.9|0
1712635200000|2024-04-09 04:00:00|34292.6|34252.6|34292.5|34252.5|34292.6|34252.6|34292.5|34252.5|0
1712635500000|2024-04-09 04:05:00|34292.6|34252.6|34289.3|34249.3|34292.6|34252.6|34286|34246|0
1712635800000|2024-04-09 04:10:00|34292.6|34252.6|34292.7|34252.7|34292.7|34252.7|34289.3|34249.3|0
1712636100000|2024-04-09 04:15:00|34292.8|34252.8|34292.8|34252.8|34292.8|34252.8|34292.7|34252.7|0
1712636400000|2024-04-09 04:20:00|34299.4|34259.4|34292.8|34252.8|34299.4|34259.4|34292.7|34252.7|0
1712636700000|2024-04-09 04:25:00|34296.1|34256.1|34292.8|34252.8|34299.4|34259.4|34292.8|34252.8|0
1712637000000|2024-04-09 04:30:00|34296.1|34256.1|34296.2|34256.2|34299.4|34259.4|34292.9|34252.9|0
1712637300000|2024-04-09 04:35:00|34296.1|34256.1|34296.1|34256.1|34299.5|34259.5|34292.9|34252.9|0
1712637600000|2024-04-09 04:40:00|34296.2|34256.2|34312.5|34272.5|34312.6|34272.6|34296.2|34256.2|0
1712637900000|2024-04-09 04:45:00|34312.6|34272.6|34306.1|34266.1|34312.7|34272.7|34306|34266|0
1712638200000|2024-04-09 04:50:00|34306.2|34266.2|34306.1|34266.1|34306.2|34266.2|34306.1|34266.1|0
1712638500000|2024-04-09 04:55:00|34306|34266|34306.1|34266.1|34306.1|34266.1|34306|34266|0
1712638800000|2024-04-09 05:00:00|34299.6|34259.6|34299.7|34259.7|34306.2|34266.2|34293|34253|0
1712639100000|2024-04-09 05:05:00|34299.6|34259.6|34306.3|34266.3|34306.3|34266.3|34293|34253|0
1712639400000|2024-04-09 05:10:00|34309.6|34269.6|34306.4|34266.4|34309.6|34269.6|34299.7|34259.7|0
1712639700000|2024-04-09 05:15:00|34306.3|34266.3|34312.8|34272.8|34326.1|34286.1|34306.3|34266.3|0
1712640000000|2024-04-09 05:20:00|34312.9|34272.9|34306.2|34266.2|34312.9|34272.9|34306.2|34266.2|0
1712640300000|2024-04-09 05:25:00|34309.5|34269.5|34306.1|34266.1|34309.5|34269.5|34306.1|34266.1|0
1712640600000|2024-04-09 05:30:00|34299.5|34259.5|34299.5|34259.5|34299.5|34259.5|34299.5|34259.5|0
1712640900000|2024-04-09 05:35:00|34292.9|34252.9|34293|34253|34299.6|34259.6|34292.9|34252.9|0
1712641200000|2024-04-09 05:40:00|34292.9|34252.9|34292.9|34252.9|34293|34253|34292.8|34252.8|0
1712641500000|2024-04-09 05:45:00|34292.8|34252.8|34299.6|34259.6|34299.6|34259.6|34292.8|34252.8|0
1712641800000|2024-04-09 05:50:00|34299.7|34259.7|34292.9|34252.9|34306.2|34266.2|34292.9|34252.9|0
1712642100000|2024-04-09 05:55:00|34286.4|34246.4|34286.3|34246.3|34286.4|34246.4|34286.3|34246.3|0
1712642400000|2024-04-09 06:00:00|34279.7|34239.7|34264.5|34249.5|34286.3|34264.5|34232|34217|45
1712642700000|2024-04-09 06:05:00|34267|34252|34269.5|34254.5|34274.5|34259.5|34254.5|34239.5|21
1712643000000|2024-04-09 06:10:00|34267|34252|34269.5|34254.5|34274.5|34259.5|34264.5|34249.5|10
1712643300000|2024-04-09 06:15:00|34274.5|34259.5|34259.5|34244.5|34274.5|34259.5|34259.5|34244.5|7
1712643600000|2024-04-09 06:20:00|34254.5|34239.5|34274.5|34259.5|34279.5|34264.5|34249.5|34234.5|25
1712643900000|2024-04-09 06:25:00|34272|34257|34279.5|34264.5|34282|34267|34272|34257|20
1712644200000|2024-04-09 06:30:00|34282|34267|34292|34277|34292|34277|34282|34267|11
1712644500000|2024-04-09 06:35:00|34294.5|34279.5|34274.5|34259.5|34294.5|34279.5|34274.5|34259.5|3
1712644800000|2024-04-09 06:40:00|34277|34262|34282|34267|34284.5|34269.5|34274.5|34259.5|11
1712645100000|2024-04-09 06:45:00|34274.5|34259.5|34279.5|34264.5|34287|34272|34274.5|34259.5|29
1712645400000|2024-04-09 06:50:00|||||||||1
1712645700000|2024-04-09 06:55:00|34277|34262|34264.5|34249.5|34277|34262|34257|34242|49
1712646000000|2024-04-09 07:00:00|34259.5|34244.5|34229.5|34214.5|34277|34262|34229.5|34214.5|389
1712646300000|2024-04-09 07:05:00|34239.5|34224.5|34199.5|34184.5|34239.5|34224.5|34189.5|34174.5|193
1712646600000|2024-04-09 07:10:00|34204.5|34189.5|34189.5|34174.5|34214.5|34199.5|34184.5|34169.5|132
1712646900000|2024-04-09 07:15:00|34192|34177|34199.5|34184.5|34214.5|34199.5|34192|34177|127
1712647200000|2024-04-09 07:20:00|34197|34182|34214.5|34199.5|34217|34202|34194.5|34179.5|228
1712647500000|2024-04-09 07:25:00|34209.5|34194.5|34179.5|34164.5|34209.5|34194.5|34174.5|34159.5|183
1712647800000|2024-04-09 07:30:00|34177|34162|34184.5|34169.5|34192|34177|34174.5|34159.5|118
1712648100000|2024-04-09 07:35:00|34187|34172|34184.5|34169.5|34189.5|34174.5|34177|34162|84
1712648400000|2024-04-09 07:40:00|34187|34172|34164.5|34149.5|34189.5|34174.5|34164.5|34149.5|157
1712648700000|2024-04-09 07:45:00|34167|34152|34179.5|34164.5|34182|34167|34164.5|34149.5|77
1712649000000|2024-04-09 07:50:00|34182|34167|34179.5|34164.5|34194.5|34179.5|34179.5|34164.5|81
1712649300000|2024-04-09 07:55:00|34182|34167|34179.5|34164.5|34189.5|34174.5|34174.5|34159.5|90
1712649600000|2024-04-09 08:00:00|34182|34167|34199.5|34184.5|34209.5|34194.5|34179.5|34164.5|102
1712649900000|2024-04-09 08:05:00|34202|34187|34167|34152|34202|34187|34164.5|34149.5|65
1712650200000|2024-04-09 08:10:00|34164.5|34149.5|34169.5|34154.5|34182|34167|34164.5|34149.5|54
1712650500000|2024-04-09 08:15:00|34174.5|34159.5|34202|34187|34204.5|34189.5|34174.5|34159.5|50
1712650800000|2024-04-09 08:20:00|34204.5|34189.5|34184.5|34169.5|34214.5|34199.5|34182|34167|131
1712651100000|2024-04-09 08:25:00|34189.5|34174.5|34179.5|34164.5|34194.5|34179.5|34174.5|34159.5|48
1712651400000|2024-04-09 08:30:00|34182|34167|34134.5|34119.5|34184.5|34169.5|34134.5|34119.5|104
1712651700000|2024-04-09 08:35:00|34139.5|34124.5|34132|34117|34144.5|34129.5|34129.5|34114.5|100
1712652000000|2024-04-09 08:40:00|34129.5|34114.5|34134.5|34119.5|34144.5|34129.5|34124.5|34109.5|74
1712652300000|2024-04-09 08:45:00|34132|34117|34127|34112|34144.5|34129.5|34099.5|34084.5|108
1712652600000|2024-04-09 08:50:00|34124.5|34109.5|34149.5|34134.5|34154.5|34139.5|34119.5|34104.5|53
1712652900000|2024-04-09 08:55:00|34152|34137|34149.5|34134.5|34174.5|34159.5|34149.5|34134.5|65
1712653200000|2024-04-09 09:00:00|34144.5|34129.5|34127|34112|34144.5|34129.5|34114.5|34099.5|80
1712653500000|2024-04-09 09:05:00|34124.5|34109.5|34107|34092|34129.5|34114.5|34107|34092|152
1712653800000|2024-04-09 09:10:00|34109.5|34094.5|34124.5|34109.5|34129.5|34114.5|34104.5|34089.5|97
1712654100000|2024-04-09 09:15:00|34122|34107|34119.5|34104.5|34124.5|34109.5|34104.5|34089.5|60
1712654400000|2024-04-09 09:20:00|34122|34107|34119.5|34104.5|34129.5|34114.5|34114.5|34099.5|57
1712654700000|2024-04-09 09:25:00|34117|34102|34109.5|34094.5|34119.5|34104.5|34104.5|34089.5|42
1712655000000|2024-04-09 09:30:00|34112|34097|34107|34092|34119.5|34104.5|34104.5|34089.5|53
1712655300000|2024-04-09 09:35:00|34104.5|34089.5|34089.5|34074.5|34109.5|34094.5|34087|34072|83
1712655600000|2024-04-09 09:40:00|34087|34072|34009.5|33994.5|34092|34077|34009.5|33994.5|312
1712655900000|2024-04-09 09:45:00|34007|33992|34007|33992|34024.5|34009.5|33989.5|33974.5|330
1712656200000|2024-04-09 09:50:00|34004.5|33989.5|34029.5|34014.5|34039.5|34024.5|33999.5|33984.5|169
1712656500000|2024-04-09 09:55:00|34027|34012|34004.5|33989.5|34039.5|34024.5|33999.5|33984.5|96
1712656800000|2024-04-09 10:00:00|34007|33992|34019.5|34004.5|34024.5|34009.5|33999.5|33984.5|69
1712657100000|2024-04-09 10:05:00|34017|34002|34012|33997|34019.5|34004.5|34004.5|33989.5|94
1712657400000|2024-04-09 10:10:00|34014.5|33999.5|34009.5|33994.5|34022|34007|33999.5|33984.5|75
1712657700000|2024-04-09 10:15:00|34012|33997|34027|34012|34027|34012|34007|33992|46
1712658000000|2024-04-09 10:20:00|34024.5|34009.5|34044.5|34029.5|34069.5|34054.5|34024.5|34009.5|212
1712658300000|2024-04-09 10:25:00|34047|34032|34019.5|34004.5|34054.5|34039.5|34019.5|34004.5|55
1712658600000|2024-04-09 10:30:00|34022|34007|34004.5|33989.5|34024.5|34009.5|33987|33972|115
1712658900000|2024-04-09 10:35:00|34002|33987|33974.5|33959.5|34012|33997|33969.5|33954.5|74
1712659200000|2024-04-09 10:40:00|33972|33957|33962|33947|33979.5|33964.5|33959.5|33944.5|51
1712659500000|2024-04-09 10:45:00|33959.5|33944.5|33992|33977|34002|33987|33959.5|33944.5|62
1712659800000|2024-04-09 10:50:00|33994.5|33979.5|34002|33987|34024.5|34009.5|33989.5|33974.5|46
1712660100000|2024-04-09 10:55:00|34004.5|33989.5|34034.5|34019.5|34039.5|34024.5|34002|33987|54
1712660400000|2024-04-09 11:00:00|34037|34022|34059.5|34044.5|34064.5|34049.5|34037|34022|51
1712660700000|2024-04-09 11:05:00|34057|34042|34089.5|34074.5|34089.5|34074.5|34057|34042|96
1712661000000|2024-04-09 11:10:00|34087|34072|34134.5|34119.5|34134.5|34119.5|34084.5|34069.5|173
1712661300000|2024-04-09 11:15:00|34137|34122|34122|34107|34144.5|34129.5|34119.5|34104.5|71
1712661600000|2024-04-09 11:20:00|34119.5|34104.5|34122|34107|34134.5|34119.5|34119.5|34104.5|48
1712661900000|2024-04-09 11:25:00|34124.5|34109.5|34119.5|34104.5|34124.5|34109.5|34104.5|34089.5|50
1712662200000|2024-04-09 11:30:00|34122|34107|34114.5|34099.5|34129.5|34114.5|34114.5|34099.5|56
1712662500000|2024-04-09 11:35:00|34112|34097|34134.5|34119.5|34134.5|34119.5|34109.5|34094.5|46
1712662800000|2024-04-09 11:40:00|34132|34117|34137|34122|34139.5|34124.5|34129.5|34114.5|41
1712663100000|2024-04-09 11:45:00|34139.5|34124.5|34139.5|34124.5|34139.5|34124.5|34129.5|34114.5|50
1712663400000|2024-04-09 11:50:00|34137|34122|34154.5|34139.5|34154.5|34139.5|34134.5|34119.5|67
1712663700000|2024-04-09 11:55:00|34152|34137|34187|34172|34189.5|34174.5|34149.5|34134.5|124
1712664000000|2024-04-09 12:00:00|34189.5|34174.5|34194.5|34179.5|34199.5|34184.5|34184.5|34169.5|72
1712664300000|2024-04-09 12:05:00|34192|34177|34182|34167|34204.5|34189.5|34182|34167|82
1712664600000|2024-04-09 12:10:00|34184.5|34169.5|34199.5|34184.5|34217|34202|34184.5|34169.5|76
1712664900000|2024-04-09 12:15:00|34197|34182|34214.5|34199.5|34219.5|34204.5|34194.5|34179.5|64
1712665200000|2024-04-09 12:20:00|34217|34202|34214.5|34199.5|34217|34202|34194.5|34179.5|87
1712665500000|2024-04-09 12:25:00|34212|34197|34212|34197|34219.5|34204.5|34204.5|34189.5|75
1712665800000|2024-04-09 12:30:00|34214.5|34199.5|34209.5|34194.5|34214.5|34199.5|34204.5|34189.5|59
1712666100000|2024-04-09 12:35:00|34204.5|34189.5|34219.5|34204.5|34227|34212|34204.5|34189.5|121
1712666400000|2024-04-09 12:40:00|34217|34202|34214.5|34199.5|34219.5|34204.5|34209.5|34194.5|35
1712666700000|2024-04-09 12:45:00|34209.5|34194.5|34194.5|34179.5|34209.5|34194.5|34187|34172|47
1712667000000|2024-04-09 12:50:00|34192|34177|34172|34157|34194.5|34179.5|34169.5|34154.5|54
1712667300000|2024-04-09 12:55:00|34169.5|34154.5|34199.5|34184.5|34204.5|34189.5|34169.5|34154.5|140
1712667600000|2024-04-09 13:00:00|34202|34187|34154.5|34139.5|34202|34187|34149.5|34134.5|91
1712667900000|2024-04-09 13:05:00|34157|34142|34142|34127|34164.5|34149.5|34139.5|34124.5|78
1712668200000|2024-04-09 13:10:00|34144.5|34129.5|34144.5|34129.5|34164.5|34149.5|34142|34127|46
1712668500000|2024-04-09 13:15:00|34142|34127|34162|34147|34164.5|34149.5|34132|34117|41
1712668800000|2024-04-09 13:20:00|34164.5|34149.5|34174.5|34159.5|34174.5|34159.5|34152|34137|27
1712669100000|2024-04-09 13:25:00|34172|34157|34182|34167|34184.5|34169.5|34167|34152|49
1712669400000|2024-04-09 13:30:00|34179.5|34164.5|34197|34182|34209.5|34194.5|34159.5|34144.5|115
1712669700000|2024-04-09 13:35:00|34199.5|34184.5|34214.5|34199.5|34214.5|34199.5|34184.5|34169.5|49
1712670000000|2024-04-09 13:40:00|34217|34202|34174.5|34159.5|34219.5|34204.5|34162|34147|122
1712670300000|2024-04-09 13:45:00|34172|34157|34129.5|34114.5|34174.5|34159.5|34129.5|34114.5|80
1712670600000|2024-04-09 13:50:00|34132|34117|34069.5|34054.5|34139.5|34124.5|34069.5|34054.5|126
1712670900000|2024-04-09 13:55:00|34072|34057|34054.5|34039.5|34074.5|34059.5|34022|34007|223
1712671200000|2024-04-09 14:00:00|34052|34037|34049.5|34034.5|34064.5|34049.5|34039.5|34024.5|155
1712671500000|2024-04-09 14:05:00|34052|34037|34069.5|34054.5|34074.5|34059.5|34019.5|34004.5|232
1712671800000|2024-04-09 14:10:00|34072|34057|34064.5|34049.5|34084.5|34069.5|34049.5|34034.5|131
1712672100000|2024-04-09 14:15:00|34067|34052|34057|34042|34069.5|34054.5|34042|34027|93
1712672400000|2024-04-09 14:20:00|34054.5|34039.5|34062|34047|34069.5|34054.5|34054.5|34039.5|56
1712672700000|2024-04-09 14:25:00|34064.5|34049.5|34024.5|34009.5|34069.5|34054.5|34012|33997|155
1712673000000|2024-04-09 14:30:00|34022|34007|33987|33972|34024.5|34009.5|33984.5|33969.5|209
1712673300000|2024-04-09 14:35:00|33989.5|33974.5|33934.5|33919.5|33994.5|33979.5|33929.5|33914.5|300
1712673600000|2024-04-09 14:40:00|33937|33922|33894.5|33879.5|33939.5|33924.5|33869.5|33854.5|225
1712673900000|2024-04-09 14:45:00|33897|33882|33909.5|33894.5|33924.5|33909.5|33894.5|33879.5|168
1712674200000|2024-04-09 14:50:00|33907|33892|33884.5|33869.5|33924.5|33909.5|33879.5|33864.5|155
1712674500000|2024-04-09 14:55:00|33887|33872|33919.5|33904.5|33924.5|33909.5|33879.5|33864.5|172
1712674800000|2024-04-09 15:00:00|33917|33902|33934.5|33919.5|33934.5|33919.5|33904.5|33889.5|134
1712675100000|2024-04-09 15:05:00|33932|33917|33949.5|33934.5|33954.5|33939.5|33924.5|33909.5|160
1712675400000|2024-04-09 15:10:00|33947|33932|33924.5|33909.5|33949.5|33934.5|33919.5|33904.5|160
1712675700000|2024-04-09 15:15:00|33927|33912|33957|33942|33959.5|33944.5|33927|33912|178
1712676000000|2024-04-09 15:20:00|33954.5|33939.5|33944.5|33929.5|33959.5|33944.5|33944.5|33929.5|237
1712676300000|2024-04-09 15:25:00|33947|33932|33939.5|33924.5|33959.5|33944.5|33929.5|33914.5|380
1712676600000|2024-04-09 15:30:00|33942|33927|33947|33932|33959.5|33944.5|33934.5|33919.5|279
1712676900000|2024-04-09 15:35:00|33944.5|33929.5|33944.5|33929.5|33954.5|33939.5|33937|33922|126
1712677200000|2024-04-09 15:40:00|33947|33932|33972|33957|33982|33967|33937|33922|106
1712677500000|2024-04-09 15:45:00|33974.5|33959.5|33992|33977|33994.5|33979.5|33974.5|33959.5|35
1712677800000|2024-04-09 15:50:00|33997|33972|33982|33957|33997|33972|33972|33947|20
1712678100000|2024-04-09 15:55:00|33987|33962|33992|33972|33997|33977|33982|33962|39
1712678400000|2024-04-09 16:00:00|33997|33967|33997|33977|34007|33987|33992|33967|38
1712678700000|2024-04-09 16:05:00|33992|33972|33992|33967|33997|33977|33987|33962|39
1712679000000|2024-04-09 16:10:00|33987|33962|34002|33982|34012|33987|33982|33962|33
1712679300000|2024-04-09 16:15:00|33997|33977|33997|33977|34007|33982|33997|33972|5
1712679600000|2024-04-09 16:20:00|34002|33972|34007|33982|34007|33987|33997|33972|8
1712679900000|2024-04-09 16:25:00|34002|33977|34002|33977|34012|33987|34002|33977|14
1712680200000|2024-04-09 16:30:00|33997|33982|34012|33992|34012|33992|33997|33977|8
1712680500000|2024-04-09 16:35:00|34007|33987|34007|33987|34012|33987|33997|33977|5
1712680800000|2024-04-09 16:40:00|34002|33982|34002|33982|34007|33987|34002|33977|14
1712681100000|2024-04-09 16:45:00|34007|33987|34002|33977|34007|33987|33992|33972|6
1712681400000|2024-04-09 16:50:00|33997|33972|33977|33957|34002|33977|33972|33952|10
1712681700000|2024-04-09 16:55:00|33982|33953|33982|33957|33992|33967|33977|33952|10
1712682000000|2024-04-09 17:00:00|33977|33962|33992|33967|33993.5|33967|33972|33952|13
1712682300000|2024-04-09 17:05:00|33987|33972|33997|33972|34002|33977|33982|33962|14
1712682600000|2024-04-09 17:10:00|34002|33977|33992|33967|34002|33977|33982|33957|3
1712682900000|2024-04-09 17:15:00|33987|33962|33987|33962|33992|33972|33977|33952|0
1712683200000|2024-04-09 17:20:00|33982|33967|33987|33962|34007|33982|33982|33962|2
1712683500000|2024-04-09 17:25:00|33992|33967|33987|33967|33992|33972|33977|33952|5
1712683800000|2024-04-09 17:30:00|33992|33972|33997|33977|34002|33982|33987|33967|20
1712684100000|2024-04-09 17:35:00|34002|33982|34012|33992|34012|33992|33997|33972|5
1712684400000|2024-04-09 17:40:00|34017|33987|33997|33972|34017|33997|33987|33967|16
1712684700000|2024-04-09 17:45:00|33992|33967|33987|33967|33997|33972|33982|33962|5
1712685000000|2024-04-09 17:50:00|33992|33962|33992|33972|33997|33977|33987|33962|9
1712685300000|2024-04-09 17:55:00|33997|33967|33972|33952|33997|33967|33972|33952|11
1712685600000|2024-04-09 18:00:00|33967|33947|33972|33947|33972|33952|33957|33932|3
1712685900000|2024-04-09 18:05:00|33977|33952|33982|33962|33987|33962|33967|33942|11
1712686200000|2024-04-09 18:10:00|33987|33957|33987|33967|33992|33967|33972|33947|6
1712686500000|2024-04-09 18:15:00|33992|33972|33997|33972|34002|33977|33987|33962|2
1712686800000|2024-04-09 18:20:00|33992|33967|33977|33952|34002|33977|33977|33952|4
1712687100000|2024-04-09 18:25:00|33982|33957|33967|33952|33992|33967|33967|33942|4
1712687400000|2024-04-09 18:30:00|33969.5|33954.5|33962|33947|33972|33957|33952|33937|5
1712687700000|2024-04-09 18:35:00|33964.5|33949.5|33962|33947|33977|33962|33957|33942|3
1712688000000|2024-04-09 18:40:00|33964.5|33949.5|33967|33952|33979.5|33964.5|33962|33947|4
1712688300000|2024-04-09 18:45:00|33969.5|33954.5|33969.5|33954.5|33977|33962|33962|33947|1
1712688600000|2024-04-09 18:50:00|33967|33952|33977|33962|33987|33972|33962|33947|4
1712688900000|2024-04-09 18:55:00|33974.5|33959.5|33972|33957|33982|33967|33969.5|33954.5|3
1712689200000|2024-04-09 19:00:00|33969.5|33954.5|33964.5|33949.5|33972|33957|33954.5|33939.5|1
1712689500000|2024-04-09 19:05:00|33967|33952|33959.5|33944.5|33974.5|33959.5|33954.5|33939.5|26
1712689800000|2024-04-09 19:10:00|33957|33942|33957|33942|33964.5|33949.5|33944.5|33929.5|13
1712690100000|2024-04-09 19:15:00|33954.5|33939.5|33974.5|33959.5|33974.5|33959.5|33952|33937|7
1712690400000|2024-04-09 19:20:00|33977|33962|33999.5|33984.5|34004.5|33989.5|33977|33962|12
1712690700000|2024-04-09 19:25:00|34002|33987|34037|34022|34042|34027|34002|33987|65
1712691000000|2024-04-09 19:30:00|34039.5|34024.5|34024.5|34009.5|34052|34037|34022|34007|31
1712691300000|2024-04-09 19:35:00|34027|34012|33999.5|33984.5|34029.5|34014.5|33994.5|33979.5|27
1712691600000|2024-04-09 19:40:00|34002|33987|34004.5|33989.5|34007|33992|33984.5|33969.5|8
1712691900000|2024-04-09 19:45:00|34009.5|33994.5|34004.5|33989.5|34012|33997|33997|33982|4
1712692200000|2024-04-09 19:50:00|34002|33987|34017|34002|34019.5|34004.5|34002|33987|10
1712692500000|2024-04-09 19:55:00|34019.5|34004.5|34039.5|34024.5|34039.5|34024.5|34017|34002|19
1712692800000|2024-04-09 20:00:00|34053.6|34013.6|34100.9|34060.9|34121.8|34081.8|34042.4|34002.4|0
1712693100000|2024-04-09 20:05:00|34100.8|34060.8|34093.4|34053.4|34105.6|34065.6|34090.1|34050.1|0
1712693400000|2024-04-09 20:10:00|34093.5|34053.5|34091.4|34051.4|34098.2|34058.2|34088.7|34048.7|0
1712693700000|2024-04-09 20:15:00|34091.5|34051.5|34091.4|34051.4|34093.4|34053.4|34088.7|34048.7|0
1712694000000|2024-04-09 20:20:00|34091.5|34051.5|34086.7|34046.7|34100.9|34060.9|34086.7|34046.7|0
1712694300000|2024-04-09 20:25:00|34087.4|34047.4|34085.4|34045.4|34090.1|34050.1|34083.4|34043.4|0
1712694600000|2024-04-09 20:30:00|34086.7|34046.7|34086|34046|34091.4|34051.4|34085.4|34045.4|0
1712694900000|2024-04-09 20:35:00|34086.1|34046.1|34093.4|34053.4|34096.2|34056.2|34086|34046|0
1712695200000|2024-04-09 20:40:00|34091.4|34051.4|34087.4|34047.4|34093.4|34053.4|34085.4|34045.4|0
1712695500000|2024-04-09 20:45:00|34087.3|34047.3|34078.6|34038.6|34087.3|34047.3|34078.6|34038.6|0
1712695800000|2024-04-09 20:50:00|34077.3|34037.3|34082|34042|34085.4|34045.4|34077.3|34037.3|0
1712696100000|2024-04-09 20:55:00|34081.9|34041.9|34079.3|34039.3|34085.4|34045.4|34073.9|34033.9|0
1712696400000|2024-04-09 21:00:00|34078|34038|34077.9|34037.9|34079.3|34039.3|34077.9|34037.9|0
1712696700000|2024-04-09 21:05:00|34078|34038|34081.3|34041.3|34082|34042|34078|34038|0
1712697000000|2024-04-09 21:10:00|34082|34042|34082|34042|34082|34042|34082|34042|0
1712697300000|2024-04-09 21:15:00|34083.3|34043.3|34083.3|34043.3|34083.4|34043.4|34082|34042|0
1712697600000|2024-04-09 21:20:00|34082.7|34042.7|34075.2|34035.2|34082.7|34042.7|34075.2|34035.2|0
1712697900000|2024-04-09 21:25:00|34074.6|34034.6|34073.2|34033.2|34075.2|34035.2|34072.6|34032.6|0
1712698200000|2024-04-09 21:30:00|34073.9|34033.9|34073.2|34033.2|34075.2|34035.2|34073.2|34033.2|0
1712698500000|2024-04-09 21:35:00|34072.6|34032.6|34072.6|34032.6|34073.2|34033.2|34072.6|34032.6|0
1712698800000|2024-04-09 21:40:00|34072.5|34032.5|34073.9|34033.9|34075.3|34035.3|34071.2|34031.2|0
1712699100000|2024-04-09 21:45:00|34075.3|34035.3|34073.9|34033.9|34075.3|34035.3|34072.6|34032.6|0
1712699400000|2024-04-09 21:50:00|34073.2|34033.2|34073.9|34033.9|34073.9|34033.9|34073.2|34033.2|0
1712699700000|2024-04-09 21:55:00|34072.6|34032.6|34075.9|34035.9|34075.9|34035.9|34072.6|34032.6|0
1712700000000|2024-04-09 22:00:00|34076.6|34036.6|34069.9|34029.9|34080.6|34040.6|34069.2|34029.2|0
1712700300000|2024-04-09 22:05:00|34071.2|34031.2|34075.9|34035.9|34077.3|34037.3|34069.9|34029.9|0
1712700600000|2024-04-09 22:10:00|34073.9|34033.9|34069.2|34029.2|34077.3|34037.3|34067.8|34027.8|0
1712700900000|2024-04-09 22:15:00|34078.6|34038.6|34084|34044|34084|34044|34078.6|34038.6|0
1712701200000|2024-04-09 22:20:00|34083.3|34043.3|34075.9|34035.9|34085.3|34045.3|34075.9|34035.9|0
1712701500000|2024-04-09 22:25:00|34076.6|34036.6|34073.2|34033.2|34079.9|34039.9|34073.2|34033.2|0
1712701800000|2024-04-09 22:30:00|34071.9|34031.9|34079.3|34039.3|34079.3|34039.3|34071.2|34031.2|0
1712702100000|2024-04-09 22:35:00|34079.9|34039.9|34077.9|34037.9|34085.3|34045.3|34075.9|34035.9|0
1712702400000|2024-04-09 22:40:00|34076.6|34036.6|34067.8|34027.8|34076.6|34036.6|34067.8|34027.8|0
1712702700000|2024-04-09 22:45:00|34067.9|34027.9|34073.2|34033.2|34073.2|34033.2|34067.8|34027.8|0
1712703000000|2024-04-09 22:50:00|34071.9|34031.9|34073.2|34033.2|34074.5|34034.5|34069.8|34029.8|0
1712703300000|2024-04-09 22:55:00|34071.9|34031.9|34075.9|34035.9|34075.9|34035.9|34071.2|34031.2|0
1712703600000|2024-04-09 23:00:00|34067.9|34027.9|34066.5|34026.5|34071.2|34031.2|34064.5|34024.5|0
1712703900000|2024-04-09 23:05:00|34067.8|34027.8|34066.5|34026.5|34067.8|34027.8|34064.5|34024.5|0
1712704200000|2024-04-09 23:10:00|34066.4|34026.4|34067.8|34027.8|34069.2|34029.2|34063.1|34023.1|0
1712704500000|2024-04-09 23:15:00|34075.2|34035.2|34073.2|34033.2|34075.9|34035.9|34073.2|34033.2|0
1712704800000|2024-04-09 23:20:00|34071.9|34031.9|34073.2|34033.2|34074.5|34034.5|34069.8|34029.8|0
1712705100000|2024-04-09 23:25:00|34071.9|34031.9|34073.2|34033.2|34073.2|34033.2|34071.2|34031.2|0
1712705400000|2024-04-09 23:30:00|34073.1|34033.1|34071.2|34031.2|34073.1|34033.1|34069.8|34029.8|0
1712705700000|2024-04-09 23:35:00|34071.9|34031.9|34075.9|34035.9|34075.9|34035.9|34071.2|34031.2|0
1712706000000|2024-04-09 23:40:00|34075.2|34035.2|34071.2|34031.2|34075.2|34035.2|34069.8|34029.8|0
1712706300000|2024-04-09 23:45:00|34061.1|34021.1|34063.1|34023.1|34063.1|34023.1|34060.4|34020.4|0
1712706600000|2024-04-09 23:50:00|34062.4|34022.4|34061.1|34021.1|34063.1|34023.1|34061.1|34021.1|0
1712706900000|2024-04-09 23:55:00|34061.2|34021.2|34058.4|34018.4|34063.1|34023.1|34058.4|34018.4|0
1712707200000|2024-04-10 00:00:00|34067.1|34027.1|34075.9|34035.9|34075.9|34035.9|34063.1|34023.1|0
1712707500000|2024-04-10 00:05:00|34074.5|34034.5|34074.5|34034.5|34075.9|34035.9|34071.2|34031.2|0
1712707800000|2024-04-10 00:10:00|34074.6|34034.6|34085.8|34045.8|34087.1|34047.1|34074.5|34034.5|0
1712708100000|2024-04-10 00:15:00|34075.7|34035.7|34067.1|34027.1|34075.7|34035.7|34054|34014|0
1712708400000|2024-04-10 00:20:00|34067.2|34027.2|34080.4|34040.4|34087.1|34047.1|34067.1|34027.1|0
1712708700000|2024-04-10 00:25:00|34073.9|34033.9|34080.4|34040.4|34083.8|34043.8|34073.9|34033.9|0
1712709000000|2024-04-10 00:30:00|34087|34047|34080.4|34040.4|34087.1|34047.1|34080.4|34040.4|0
1712709300000|2024-04-10 00:35:00|34080.5|34040.5|34087|34047|34093.6|34053.6|34080.5|34040.5|0
1712709600000|2024-04-10 00:40:00|34087.1|34047.1|34087|34047|34093.6|34053.6|34087|34047|0
1712709900000|2024-04-10 00:45:00|34087.1|34047.1|34080.4|34040.4|34093.6|34053.6|34080.4|34040.4|0
1712710200000|2024-04-10 00:50:00|34080.3|34040.3|34080.5|34040.5|34087|34047|34073.8|34033.8|0
1712710500000|2024-04-10 00:55:00|34087|34047|34087|34047|34087.1|34047.1|34087|34047|0
1712710800000|2024-04-10 01:00:00|34093.5|34053.5|34093.6|34053.6|34100.2|34060.2|34093.5|34053.5|0
1712711100000|2024-04-10 01:05:00|34093.5|34053.5|34100.1|34060.1|34100.1|34060.1|34093.5|34053.5|0
1712711400000|2024-04-10 01:10:00|34093.5|34053.5|34093.4|34053.4|34093.5|34053.5|34093.4|34053.4|0
1712711700000|2024-04-10 01:15:00|34093.5|34053.5|34093.4|34053.4|34100.1|34060.1|34093.4|34053.4|0
1712712000000|2024-04-10 01:20:00|34093.3|34053.3|34086.8|34046.8|34093.3|34053.3|34086.7|34046.7|0
1712712300000|2024-04-10 01:25:00|34086.7|34046.7|34086.6|34046.6|34093.3|34053.3|34086.5|34046.5|0
1712712600000|2024-04-10 01:30:00|34086.5|34046.5|34086.6|34046.6|34086.7|34046.7|34079.9|34039.9|0
1712712900000|2024-04-10 01:35:00|34086.5|34046.5|34106.1|34066.1|34106.1|34066.1|34079.9|34039.9|0
1712713200000|2024-04-10 01:40:00|34106.2|34066.2|34106.1|34066.1|34106.2|34066.2|34099.5|34059.5|0
1712713500000|2024-04-10 01:45:00|34106.2|34066.2|34099.8|34059.8|34106.3|34066.3|34099.7|34059.7|0
1712713800000|2024-04-10 01:50:00|34099.9|34059.9|34106.4|34066.4|34106.4|34066.4|34099.9|34059.9|0
1712714100000|2024-04-10 01:55:00|34106.3|34066.3|34106.6|34066.6|34106.6|34066.6|34106.3|34066.3|0
1712714400000|2024-04-10 02:00:00|34112.9|34072.9|34112.9|34072.9|34113|34073|34112.9|34072.9|0
1712714700000|2024-04-10 02:05:00|34112.8|34072.8|34112.9|34072.9|34119.4|34079.4|34106.2|34066.2|0
1712715000000|2024-04-10 02:10:00|34112.8|34072.8|34106.2|34066.2|34112.9|34072.9|34106.1|34066.1|0
1712715300000|2024-04-10 02:15:00|34099.7|34059.7|34113|34073|34113|34073|34099.7|34059.7|0
1712715600000|2024-04-10 02:20:00|34112.9|34072.9|34119.6|34079.6|34126.2|34086.2|34112.9|34072.9|0
1712715900000|2024-04-10 02:25:00|34119.5|34079.5|34119.6|34079.6|34119.6|34079.6|34113|34073|0
1712716200000|2024-04-10 02:30:00|34119.5|34079.5|34126.2|34086.2|34126.2|34086.2|34119.5|34079.5|0
1712716500000|2024-04-10 02:35:00|34126.1|34086.1|34126.1|34086.1|34126.3|34086.3|34119.5|34079.5|0
1712716800000|2024-04-10 02:40:00|34126.2|34086.2|34126.1|34086.1|34126.2|34086.2|34126.1|34086.1|0
1712717100000|2024-04-10 02:45:00|34126.2|34086.2|34126|34086|34126.2|34086.2|34126|34086|0
1712717400000|2024-04-10 02:50:00|34119.4|34079.4|34126|34086|34126.1|34086.1|34119.4|34079.4|0
1712717700000|2024-04-10 02:55:00|34126.1|34086.1|34132.7|34092.7|34132.7|34092.7|34126.1|34086.1|0
1712718000000|2024-04-10 03:00:00|34132.6|34092.6|34132.7|34092.7|34132.7|34092.7|34132.6|34092.6|0
1712718300000|2024-04-10 03:05:00|34132.6|34092.6|34132.6|34092.6|34132.7|34092.7|34132.6|34092.6|0
1712718600000|2024-04-10 03:10:00|34132.7|34092.7|34132.6|34092.6|34132.7|34092.7|34126.1|34086.1|0
1712718900000|2024-04-10 03:15:00|34126.1|34086.1|34132.7|34092.7|34132.7|34092.7|34126.1|34086.1|0
1712719200000|2024-04-10 03:20:00|34132.6|34092.6|34132.7|34092.7|34132.7|34092.7|34126.1|34086.1|0
1712719500000|2024-04-10 03:25:00|34126.2|34086.2|34126.2|34086.2|34126.2|34086.2|34126.2|34086.2|0
1712719800000|2024-04-10 03:30:00|34132.7|34092.7|34132.7|34092.7|34132.8|34092.8|34132.7|34092.7|0
1712720100000|2024-04-10 03:35:00|34132.6|34092.6|34119.5|34079.5|34132.6|34092.6|34119.4|34079.4|0
1712720400000|2024-04-10 03:40:00|34126|34086|34119.5|34079.5|34126|34086|34119.5|34079.5|0
1712720700000|2024-04-10 03:45:00|34126|34086|34126.1|34086.1|34126.1|34086.1|34119.4|34079.4|0
1712721000000|2024-04-10 03:50:00|34126|34086|34119.5|34079.5|34126|34086|34119.5|34079.5|0
1712721300000|2024-04-10 03:55:00|34119.4|34079.4|34119.6|34079.6|34119.6|34079.6|34119.4|34079.4|0
1712721600000|2024-04-10 04:00:00|34119.5|34079.5|34119.6|34079.6|34119.6|34079.6|34119.5|34079.5|0
1712721900000|2024-04-10 04:05:00|34119.7|34079.7|34119.7|34079.7|34119.7|34079.7|34119.7|34079.7|0
1712722200000|2024-04-10 04:10:00|34119.6|34079.6|34119.7|34079.7|34119.7|34079.7|34119.6|34079.6|0
1712722500000|2024-04-10 04:15:00|34119.6|34079.6|34119.7|34079.7|34119.7|34079.7|34119.6|34079.6|0
1712722800000|2024-04-10 04:20:00|34119.6|34079.6|34126.3|34086.3|34126.3|34086.3|34119.6|34079.6|0
1712723400000|2024-04-10 04:30:00|34132.8|34092.8|34132.8|34092.8|34132.8|34092.8|34126.2|34086.2|0
1712723700000|2024-04-10 04:35:00|34139.4|34099.4|34139.5|34099.5|34146|34106|34139.4|34099.4|0
1712724000000|2024-04-10 04:40:00|34139.4|34099.4|34132.9|34092.9|34139.5|34099.5|34132.9|34092.9|0
1712724300000|2024-04-10 04:45:00|34132.8|34092.8|34126.3|34086.3|34132.9|34092.9|34126.3|34086.3|0
1712724600000|2024-04-10 04:50:00|34126.2|34086.2|34126.2|34086.2|34126.2|34086.2|34119.7|34079.7|0
1712724900000|2024-04-10 04:55:00|34119.7|34079.7|34126.2|34086.2|34126.3|34086.3|34119.7|34079.7|0
1712725200000|2024-04-10 05:00:00|34126.3|34086.3|34139.4|34099.4|34139.4|34099.4|34126.2|34086.2|0
1712725500000|2024-04-10 05:05:00|34139.3|34099.3|34139.4|34099.4|34139.4|34099.4|34139.3|34099.3|0
1712725800000|2024-04-10 05:10:00|34132.8|34092.8|34132.8|34092.8|34132.8|34092.8|34132.8|34092.8|0
1712726100000|2024-04-10 05:15:00|34139.4|34099.4|34139.4|34099.4|34139.4|34099.4|34139.3|34099.3|0
1712726400000|2024-04-10 05:20:00|34139.3|34099.3|34126.2|34086.2|34139.3|34099.3|34126.2|34086.2|0
1712726700000|2024-04-10 05:25:00|34132.7|34092.7|34126.3|34086.3|34132.8|34092.8|34126.2|34086.2|0
1712727000000|2024-04-10 05:30:00|34129.5|34089.5|34126.4|34086.4|34139.7|34099.7|34126.4|34086.4|0
1712727300000|2024-04-10 05:35:00|34126.5|34086.5|34126.3|34086.3|34133|34093|34126.3|34086.3|0
1712727600000|2024-04-10 05:40:00|34126.4|34086.4|34113|34073|34126.4|34086.4|34106.5|34066.5|0
1712727900000|2024-04-10 05:45:00|34119.3|34079.3|34105.7|34065.7|34119.4|34079.4|34102.5|34062.5|0
1712728200000|2024-04-10 05:50:00|34105.8|34065.8|34112.3|34072.3|34112.4|34072.4|34105.7|34065.7|0
1712728500000|2024-04-10 05:55:00|34112.4|34072.4|34118.8|34078.8|34118.9|34078.9|34112.3|34072.3|0
1712728800000|2024-04-10 06:00:00|34119.2|34079.2|34044.5|34029.5|34125.8|34085.8|34039.5|34024.5|37
1712729100000|2024-04-10 06:05:00|34047|34032|34082|34067|34084.5|34069.5|34047|34032|24
1712729400000|2024-04-10 06:10:00|34084.5|34069.5|34094.5|34079.5|34104.5|34089.5|34084.5|34069.5|24
1712729700000|2024-04-10 06:15:00|34092|34077|34104.5|34089.5|34114.5|34099.5|34084.5|34069.5|29
1712730000000|2024-04-10 06:20:00|34107|34092|34112|34097|34114.5|34099.5|34099.5|34084.5|18
1712730300000|2024-04-10 06:25:00|34114.5|34099.5|34132|34117|34137|34122|34109.5|34094.5|37
1712730600000|2024-04-10 06:30:00|34134.5|34119.5|34124.5|34109.5|34144.5|34129.5|34119.5|34104.5|25
1712730900000|2024-04-10 06:35:00|34122|34107|34127|34112|34137|34122|34122|34107|18
1712731200000|2024-04-10 06:40:00|34129.5|34114.5|34124.5|34109.5|34129.5|34114.5|34119.5|34104.5|7
1712731500000|2024-04-10 06:45:00|34127|34112|34129.5|34114.5|34134.5|34119.5|34124.5|34109.5|27
1712731800000|2024-04-10 06:50:00|34132|34117|34134.5|34119.5|34134.5|34119.5|34119.5|34104.5|12
1712732100000|2024-04-10 06:55:00|34132|34117|34114.5|34099.5|34132|34117|34114.5|34099.5|23
1712732400000|2024-04-10 07:00:00|34117|34102|34164.5|34149.5|34169.5|34154.5|34114.5|34099.5|503
1712732700000|2024-04-10 07:05:00|34167|34152|34157|34142|34172|34157|34144.5|34129.5|183
1712733000000|2024-04-10 07:10:00|34159.5|34144.5|34142|34127|34159.5|34144.5|34124.5|34109.5|172
1712733300000|2024-04-10 07:15:00|34144.5|34129.5|34164.5|34149.5|34179.5|34164.5|34144.5|34129.5|142
1712733600000|2024-04-10 07:20:00|34167|34152|34129.5|34114.5|34169.5|34154.5|34124.5|34109.5|86
1712733900000|2024-04-10 07:25:00|34132|34117|34169.5|34154.5|34182|34167|34127|34112|153
1712734200000|2024-04-10 07:30:00|34172|34157|34139.5|34124.5|34179.5|34164.5|34134.5|34119.5|110
1712734500000|2024-04-10 07:35:00|34137|34122|34099.5|34084.5|34142|34127|34099.5|34084.5|126
1712734800000|2024-04-10 07:40:00|34094.5|34079.5|34129.5|34114.5|34129.5|34114.5|34094.5|34079.5|83
1712735100000|2024-04-10 07:45:00|34134.5|34119.5|34114.5|34099.5|34144.5|34129.5|34099.5|34084.5|139
1712735400000|2024-04-10 07:50:00|34117|34102|34119.5|34104.5|34129.5|34114.5|34114.5|34099.5|56
1712735700000|2024-04-10 07:55:00|34114.5|34099.5|34119.5|34104.5|34127|34112|34109.5|34094.5|67
1712736000000|2024-04-10 08:00:00|34122|34107|34134.5|34119.5|34149.5|34134.5|34119.5|34104.5|88
1712736300000|2024-04-10 08:05:00|34137|34122|34124.5|34109.5|34149.5|34134.5|34114.5|34099.5|78
1712736600000|2024-04-10 08:10:00|34127|34112|34139.5|34124.5|34144.5|34129.5|34127|34112|27
1712736900000|2024-04-10 08:15:00|34137|34122|34169.5|34154.5|34174.5|34159.5|34132|34117|88
1712737200000|2024-04-10 08:20:00|34172|34157|34134.5|34119.5|34174.5|34159.5|34134.5|34119.5|24
1712737500000|2024-04-10 08:25:00|34137|34122|34144.5|34129.5|34154.5|34139.5|34134.5|34119.5|36
1712737800000|2024-04-10 08:30:00|34149.5|34134.5|34154.5|34139.5|34172|34157|34144.5|34129.5|54
1712738100000|2024-04-10 08:35:00|34152|34137|34152|34137|34154.5|34139.5|34137|34122|35
1712738400000|2024-04-10 08:40:00|34154.5|34139.5|34134.5|34119.5|34159.5|34144.5|34134.5|34119.5|52
1712738700000|2024-04-10 08:45:00|34129.5|34114.5|34147|34132|34149.5|34134.5|34119.5|34104.5|76
1712739000000|2024-04-10 08:50:00|34149.5|34134.5|34159.5|34144.5|34167|34152|34144.5|34129.5|30
1712739300000|2024-04-10 08:55:00|34162|34147|34164.5|34149.5|34172|34157|34159.5|34144.5|29
1712739600000|2024-04-10 09:00:00|34167|34152|34172|34157|34179.5|34164.5|34164.5|34149.5|77
1712739900000|2024-04-10 09:05:00|34174.5|34159.5|34169.5|34154.5|34189.5|34174.5|34164.5|34149.5|62
1712740200000|2024-04-10 09:10:00|34174.5|34159.5|34169.5|34154.5|34179.5|34164.5|34169.5|34154.5|39
1712740500000|2024-04-10 09:15:00|34167|34152|34174.5|34159.5|34179.5|34164.5|34164.5|34149.5|43
1712740800000|2024-04-10 09:20:00|34177|34162|34174.5|34159.5|34184.5|34169.5|34174.5|34159.5|29
1712741100000|2024-04-10 09:25:00|34177|34162|34184.5|34169.5|34187|34172|34177|34162|59
1712741400000|2024-04-10 09:30:00|34182|34167|34174.5|34159.5|34184.5|34169.5|34169.5|34154.5|40
1712741700000|2024-04-10 09:35:00|34172|34157|34159.5|34144.5|34174.5|34159.5|34149.5|34134.5|42
1712742000000|2024-04-10 09:40:00|34157|34142|34149.5|34134.5|34169.5|34154.5|34149.5|34134.5|32
1712742300000|2024-04-10 09:45:00|34152|34137|34149.5|34134.5|34159.5|34144.5|34149.5|34134.5|34
1712742600000|2024-04-10 09:50:00|34152|34137|34164.5|34149.5|34164.5|34149.5|34142|34127|48
1712742900000|2024-04-10 09:55:00|34167|34152|34149.5|34134.5|34172|34157|34149.5|34134.5|50
1712743200000|2024-04-10 10:00:00|34152|34137|34182|34167|34189.5|34174.5|34144.5|34129.5|63
1712743500000|2024-04-10 10:05:00|34179.5|34164.5|34169.5|34154.5|34189.5|34174.5|34167|34152|36
1712743800000|2024-04-10 10:10:00|34174.5|34159.5|34182|34167|34187|34172|34174.5|34159.5|47
1712744100000|2024-04-10 10:15:00|34179.5|34164.5|34169.5|34154.5|34184.5|34169.5|34169.5|34154.5|27
1712744400000|2024-04-10 10:20:00|34172|34157|34179.5|34164.5|34184.5|34169.5|34172|34157|24
1712744700000|2024-04-10 10:25:00|34182|34167|34179.5|34164.5|34184.5|34169.5|34177|34162|32
1712745000000|2024-04-10 10:30:00|34182|34167|34189.5|34174.5|34189.5|34174.5|34169.5|34154.5|28
1712745300000|2024-04-10 10:35:00|34187|34172|34189.5|34174.5|34192|34177|34177|34162|34
1712745600000|2024-04-10 10:40:00|34184.5|34169.5|34179.5|34164.5|34192|34177|34174.5|34159.5|36
1712745900000|2024-04-10 10:45:00|34182|34167|34184.5|34169.5|34184.5|34169.5|34169.5|34154.5|49
1712746200000|2024-04-10 10:50:00|34187|34172|34194.5|34179.5|34194.5|34179.5|34179.5|34164.5|23
1712746500000|2024-04-10 10:55:00|34197|34182|34194.5|34179.5|34204.5|34189.5|34189.5|34174.5|91
1712746800000|2024-04-10 11:00:00|34189.5|34174.5|34202|34187|34202|34187|34189.5|34174.5|43
1712747100000|2024-04-10 11:05:00|34199.5|34184.5|34219.5|34204.5|34219.5|34204.5|34199.5|34184.5|79
1712747400000|2024-04-10 11:10:00|34214.5|34199.5|34239.5|34224.5|34239.5|34224.5|34214.5|34199.5|66
1712747700000|2024-04-10 11:15:00|34242|34227|34242|34227|34244.5|34229.5|34232|34217|58
1712748000000|2024-04-10 11:20:00|34239.5|34224.5|34224.5|34209.5|34239.5|34224.5|34219.5|34204.5|42
1712748300000|2024-04-10 11:25:00|34222|34207|34219.5|34204.5|34234.5|34219.5|34219.5|34204.5|24
1712748600000|2024-04-10 11:30:00|34217|34202|34219.5|34204.5|34227|34212|34214.5|34199.5|27
1712748900000|2024-04-10 11:35:00|34222|34207|34217|34202|34224.5|34209.5|34214.5|34199.5|52
1712749200000|2024-04-10 11:40:00|34214.5|34199.5|34224.5|34209.5|34227|34212|34214.5|34199.5|10
1712749500000|2024-04-10 11:45:00|34222|34207|34229.5|34214.5|34232|34217|34219.5|34204.5|25
1712749800000|2024-04-10 11:50:00|34232|34217|34222|34207|34234.5|34219.5|34219.5|34204.5|24
1712750100000|2024-04-10 11:55:00|34224.5|34209.5|34219.5|34204.5|34229.5|34214.5|34219.5|34204.5|17
1712750400000|2024-04-10 12:00:00|34214.5|34199.5|34199.5|34184.5|34227|34212|34199.5|34184.5|65
1712750700000|2024-04-10 12:05:00|34202|34187|34194.5|34179.5|34212|34197|34194.5|34179.5|74
1712751000000|2024-04-10 12:10:00|34197|34182|34212|34197|34214.5|34199.5|34189.5|34174.5|43
1712751300000|2024-04-10 12:15:00|34209.5|34194.5|34179.5|34164.5|34209.5|34194.5|34179.5|34164.5|37
1712751600000|2024-04-10 12:20:00|34182|34167|34154.5|34139.5|34184.5|34169.5|34152|34137|45
1712751900000|2024-04-10 12:25:00|34152|34137|34172|34157|34179.5|34164.5|34144.5|34129.5|84
1712752200000|2024-04-10 12:30:00|34169.5|34154.5|33997|33982|34169.5|34154.5|33952|33937|536
1712752500000|2024-04-10 12:35:00|33994.5|33979.5|33949.5|33934.5|34034.5|34019.5|33924.5|33909.5|292
1712752800000|2024-04-10 12:40:00|33947|33932|33909.5|33894.5|33964.5|33949.5|33889.5|33874.5|359
1712753100000|2024-04-10 12:45:00|33907|33892|33864.5|33849.5|33942|33927|33862|33847|216
1712753400000|2024-04-10 12:50:00|33862|33847|33829.5|33814.5|33864.5|33849.5|33824.5|33809.5|267
1712753700000|2024-04-10 12:55:00|33832|33817|33842|33827|33854.5|33839.5|33819.5|33804.5|137
1712754000000|2024-04-10 13:00:00|33844.5|33829.5|33782|33767|33844.5|33829.5|33774.5|33759.5|228
1712754300000|2024-04-10 13:05:00|33779.5|33764.5|33767|33752|33799.5|33784.5|33752|33737|190
1712754600000|2024-04-10 13:10:00|33764.5|33749.5|33709.5|33694.5|33784.5|33769.5|33709.5|33694.5|210
1712754900000|2024-04-10 13:15:00|33712|33697|33747|33732|33754.5|33739.5|33712|33697|142
1712755200000|2024-04-10 13:20:00|33744.5|33729.5|33762|33747|33774.5|33759.5|33707|33692|119
1712755500000|2024-04-10 13:25:00|33764.5|33749.5|33802|33787|33812|33797|33759.5|33744.5|154
1712755800000|2024-04-10 13:30:00|33799.5|33784.5|33804.5|33789.5|33819.5|33804.5|33769.5|33754.5|147
1712756100000|2024-04-10 13:35:00|33802|33787|33809.5|33794.5|33844.5|33829.5|33784.5|33769.5|176
1712756400000|2024-04-10 13:40:00|33807|33792|33864.5|33849.5|33872|33857|33797|33782|143
1712756700000|2024-04-10 13:45:00|33867|33852|33802|33787|33874.5|33859.5|33789.5|33774.5|217
1712757000000|2024-04-10 13:50:00|33804.5|33789.5|33854.5|33839.5|33859.5|33844.5|33789.5|33774.5|219
1712757300000|2024-04-10 13:55:00|33852|33837|33864.5|33849.5|33904.5|33889.5|33839.5|33824.5|235
1712757600000|2024-04-10 14:00:00|33862|33847|33884.5|33869.5|33914.5|33899.5|33854.5|33839.5|181
1712757900000|2024-04-10 14:05:00|33889.5|33874.5|33959.5|33944.5|33972|33957|33884.5|33869.5|290
1712758200000|2024-04-10 14:10:00|33957|33942|33964.5|33949.5|33994.5|33979.5|33949.5|33934.5|158
1712758500000|2024-04-10 14:15:00|33969.5|33954.5|34032|34017|34034.5|34019.5|33939.5|33924.5|293
1712758800000|2024-04-10 14:20:00|34034.5|34019.5|34042|34027|34044.5|34029.5|34027|34012|208
1712759100000|2024-04-10 14:25:00|34044.5|34029.5|34044.5|34029.5|34054.5|34039.5|34034.5|34019.5|109
1712759400000|2024-04-10 14:30:00|34042|34027|34079.5|34064.5|34089.5|34074.5|34042|34027|223
1712759700000|2024-04-10 14:35:00|34082|34067|34112|34097|34119.5|34104.5|34074.5|34059.5|174
1712760000000|2024-04-10 14:40:00|34114.5|34099.5|34099.5|34084.5|34114.5|34099.5|34092|34077|131
1712760300000|2024-04-10 14:45:00|34102|34087|34104.5|34089.5|34124.5|34109.5|34089.5|34074.5|154
1712760600000|2024-04-10 14:50:00|34102|34087|34069.5|34054.5|34112|34097|34069.5|34054.5|92
1712760900000|2024-04-10 14:55:00|34072|34057|34067|34052|34074.5|34059.5|34029.5|34014.5|115
1712761200000|2024-04-10 15:00:00|34069.5|34054.5|34044.5|34029.5|34074.5|34059.5|34044.5|34029.5|70
1712761500000|2024-04-10 15:05:00|34047|34032|34057|34042|34064.5|34049.5|34034.5|34019.5|75
1712761800000|2024-04-10 15:10:00|34059.5|34044.5|34044.5|34029.5|34074.5|34059.5|34039.5|34024.5|158
1712762100000|2024-04-10 15:15:00|34042|34027|34037|34022|34052|34037|34024.5|34009.5|124
1712762400000|2024-04-10 15:20:00|34034.5|34019.5|34039.5|34024.5|34049.5|34034.5|34034.5|34019.5|142
1712762700000|2024-04-10 15:25:00|34037|34022|34052|34037|34052|34037|34029.5|34014.5|219
1712763000000|2024-04-10 15:30:00|34049.5|34034.5|34034.5|34019.5|34059.5|34044.5|34034.5|34019.5|200
1712763300000|2024-04-10 15:35:00|34039.5|34024.5|34019.5|34004.5|34044.5|34029.5|34012|33997|137
1712763600000|2024-04-10 15:40:00|34022|34007|34004.5|33989.5|34024.5|34009.5|34002|33987|87
1712763900000|2024-04-10 15:45:00|34002|33987|34007|33992|34019.5|34004.5|34002|33987|27
1712764200000|2024-04-10 15:50:00|34012|33987|34027|34007|34032|34007|34012|33987|18
1712764500000|2024-04-10 15:55:00|34022|34002|34037|34017|34042|34017|34022|34002|50
1712764800000|2024-04-10 16:00:00|34042|34012|34037|34012|34042|34022|34022|34002|15
1712765100000|2024-04-10 16:05:00|34032|34017|34027|34002|34037|34017|34017|33992|10
1712765400000|2024-04-10 16:10:00|34022|34007|34007|33987|34027|34007|34007|33982|10
1712765700000|2024-04-10 16:15:00|34012|33992|34007|33987|34022|33997|34007|33987|9
1712766000000|2024-04-10 16:20:00|34012|33992|34007|33987|34012|33992|33997|33977|23
1712766300000|2024-04-10 16:25:00|34012|33982|34012|33992|34027|34002|34007|33982|9
1712766600000|2024-04-10 16:30:00|34007|33987|34017|33992|34017|33992|34002|33982|13
1712766900000|2024-04-10 16:35:00|34022|33997|34012|33992|34027|34002|34012|33992|9
1712767200000|2024-04-10 16:40:00|34007|33987|34012|33987|34022|33997|34002|33982|4
1712767500000|2024-04-10 16:45:00|34007|33982|34022|34002|34027|34007|34007|33982|14
1712767800000|2024-04-10 16:50:00|34017|33997|34032|34012|34037|34012|34012|33992|8
1712768100000|2024-04-10 16:55:00|34037|34007|34037|34012|34037|34017|34032|34007|9
1712768400000|2024-04-10 17:00:00|34042|34017|34002|33977|34047|34022|33992|33972|24
1712768700000|2024-04-10 17:05:00|33997|33972|33962|33942|34002|33972|33962|33942|18
1712769000000|2024-04-10 17:10:00|33967|33947|33977|33952|33977|33957|33952|33932|20
1712769300000|2024-04-10 17:15:00|33972|33947|33997|33972|33997|33977|33962|33942|25
1712769600000|2024-04-10 17:20:00|33992|33967|34042|34022|34052|34032|33987|33967|63
1712769900000|2024-04-10 17:25:00|34037|34017|34007|33982|34052|34032|34002|33982|9
1712770200000|2024-04-10 17:30:00|34002|33977|33967|33947|34022|34002|33952|33927|45
1712770500000|2024-04-10 17:35:00|33962|33942|33937|33912|33972|33947|33922|33902|24
1712770800000|2024-04-10 17:40:00|33932|33907|33952|33927|33967|33942|33927|33907|26
1712771100000|2024-04-10 17:45:00|33951|33923|33972|33952|33972|33952|33947|33922|5
1712771400000|2024-04-10 17:50:00|33967|33947|33972|33947|33982|33957|33952|33927|9
1712771700000|2024-04-10 17:55:00|33977|33952|34006|33978|34022|33997|33972|33947|26
1712772000000|2024-04-10 18:00:00|34008.5|33980.5|34002|33982|34011|33983|33991|33963|4
1712772300000|2024-04-10 18:05:00|34001|33977|34002|33982|34012|33987|33982|33957|9
1712772600000|2024-04-10 18:10:00|34007|33977|34002|33982|34017|33992|33992|33967|6
1712772900000|2024-04-10 18:15:00|34007|33987|33992|33967|34022|33997|33982|33957|4
1712773200000|2024-04-10 18:20:00|33997|33972|33972|33947|34012|33987|33967|33942|18
1712773500000|2024-04-10 18:25:00|33977|33952|33957|33942|33987|33962|33957|33932|13
1712773800000|2024-04-10 18:30:00|33959.5|33944.5|33962|33947|33969.5|33954.5|33949.5|33934.5|0
1712774100000|2024-04-10 18:35:00|33959.5|33944.5|33982|33967|33982|33967|33952|33937|2
1712774400000|2024-04-10 18:40:00|33977|33962|33982|33967|33989.5|33974.5|33972|33957|5
1712774700000|2024-04-10 18:45:00|33984.5|33969.5|33982|33967|33992|33977|33972|33957|5
1712775000000|2024-04-10 18:50:00|33979.5|33964.5|33972|33957|33992|33977|33962|33947|2
1712775300000|2024-04-10 18:55:00|33969.5|33954.5|33932|33917|33969.5|33954.5|33904.5|33889.5|21
1712775600000|2024-04-10 19:00:00|33929.5|33914.5|33932|33917|33954.5|33939.5|33924.5|33909.5|18
1712775900000|2024-04-10 19:05:00|33934.5|33919.5|33954.5|33939.5|33954.5|33939.5|33929.5|33914.5|4
1712776200000|2024-04-10 19:10:00|33957|33942|33992|33977|33994.5|33979.5|33952|33937|7
1712776500000|2024-04-10 19:15:00|33989.5|33974.5|33997|33982|33997|33982|33969.5|33954.5|10
1712776800000|2024-04-10 19:20:00|33999.5|33984.5|34012|33997|34012|33997|33987|33972|16
1712777100000|2024-04-10 19:25:00|34014.5|33999.5|33992|33977|34022|34007|33992|33977|5
1712777400000|2024-04-10 19:30:00|33994.5|33979.5|33979.5|33964.5|33997|33982|33972|33957|8
1712777700000|2024-04-10 19:35:00|33977|33962|33962|33947|33992|33977|33962|33947|9
1712778000000|2024-04-10 19:40:00|33964.5|33949.5|33997|33982|33997|33982|33964.5|33949.5|12
1712778300000|2024-04-10 19:45:00|33994.5|33979.5|34002|33987|34004.5|33989.5|33987|33972|16
1712778600000|2024-04-10 19:50:00|33999.5|33984.5|33999.5|33984.5|34004.5|33989.5|33989.5|33974.5|9
1712778900000|2024-04-10 19:55:00|34009.5|33994.5|34004.5|33989.5|34017|34002|33999.5|33984.5|50
1712779200000|2024-04-10 20:00:00|33991.8|33951.8|33953.2|33913.2|34002.9|33962.9|33943.8|33903.8|0
1712779500000|2024-04-10 20:05:00|33953.3|33913.3|33943.8|33903.8|33956.6|33916.6|33929.6|33889.6|0
1712779800000|2024-04-10 20:10:00|33945.8|33905.8|33943.8|33903.8|33953.2|33913.2|33943.8|33903.8|0
1712780100000|2024-04-10 20:15:00|33956.4|33916.4|33961.8|33921.8|33971.9|33931.9|33953|33913|0
1712780400000|2024-04-10 20:20:00|33961.1|33921.1|33961.1|33921.1|33963.8|33923.8|33956.4|33916.4|0
1712780700000|2024-04-10 20:25:00|33960.5|33920.5|33965.9|33925.9|33970.6|33930.6|33960.5|33920.5|0
1712781000000|2024-04-10 20:30:00|33966.5|33926.5|33959.1|33919.1|33969.2|33929.2|33957.8|33917.8|0
1712781300000|2024-04-10 20:35:00|33959.2|33919.2|33970.6|33930.6|33970.6|33930.6|33959.2|33919.2|0
1712781600000|2024-04-10 20:40:00|33969.9|33929.9|33969.2|33929.2|33973.3|33933.3|33965.2|33925.2|0
1712781900000|2024-04-10 20:45:00|33957.3|33917.3|33964.7|33924.7|33964.7|33924.7|33955.2|33915.2|0
1712782200000|2024-04-10 20:50:00|33964.6|33924.6|33971.4|33931.4|33972.8|33932.8|33960.6|33920.6|0
1712782500000|2024-04-10 20:55:00|33969.4|33929.4|33980.2|33940.2|33984.2|33944.2|33966|33926|0
1712782800000|2024-04-10 21:00:00|33981.5|33941.5|33980.9|33940.9|33982.9|33942.9|33978.9|33938.9|0
1712783100000|2024-04-10 21:05:00|33980.8|33940.8|33976.1|33936.1|33980.8|33940.8|33972.8|33932.8|0
1712783400000|2024-04-10 21:10:00|33976.2|33936.2|33976.1|33936.1|33980.2|33940.2|33974.1|33934.1|0
1712783700000|2024-04-10 21:15:00|33976.2|33936.2|33976.8|33936.8|33976.8|33936.8|33976.1|33936.1|0
1712784000000|2024-04-10 21:20:00|33976.1|33936.1|33976.8|33936.8|33976.8|33936.8|33975.5|33935.5|0
1712784300000|2024-04-10 21:25:00|33976.1|33936.1|33975.5|33935.5|33976.8|33936.8|33975.5|33935.5|0
1712784600000|2024-04-10 21:30:00|33976.8|33936.8|33974.8|33934.8|33976.8|33936.8|33974.8|33934.8|0
1712784900000|2024-04-10 21:35:00|33973.5|33933.5|33973.5|33933.5|33973.5|33933.5|33973.5|33933.5|0
1712785200000|2024-04-10 21:40:00|33974.1|33934.1|33974.8|33934.8|33974.8|33934.8|33972.8|33932.8|0
1712785500000|2024-04-10 21:45:00|33974.1|33934.1|33976.1|33936.1|33976.8|33936.8|33972.8|33932.8|0
1712785800000|2024-04-10 21:50:00|33975.5|33935.5|33976.8|33936.8|33977.5|33937.5|33975.5|33935.5|0
1712786100000|2024-04-10 21:55:00|33977.5|33937.5|33975.5|33935.5|33977.5|33937.5|33974.1|33934.1|0
1712786400000|2024-04-10 22:00:00|33975.2|33935.2|33942.4|33902.4|33975.2|33935.2|33940.4|33900.4|0
1712786700000|2024-04-10 22:05:00|33941.7|33901.7|33939|33899|33943.8|33903.8|33931.6|33891.6|0
1712787000000|2024-04-10 22:10:00|33939.1|33899.1|33942.4|33902.4|33945.8|33905.8|33937.7|33897.7|0
1712787300000|2024-04-10 22:15:00|33942.5|33902.5|33947.1|33907.1|33950.5|33910.5|33942.5|33902.5|0
1712787600000|2024-04-10 22:20:00|33947.2|33907.2|33958.6|33918.6|33958.6|33918.6|33947.2|33907.2|0
1712787900000|2024-04-10 22:25:00|33959.3|33919.3|33958.6|33918.6|33961.3|33921.3|33958.6|33918.6|0
1712788200000|2024-04-10 22:30:00|33969.3|33929.3|33963.8|33923.8|33971.9|33931.9|33956.4|33916.4|0
1712788500000|2024-04-10 22:35:00|33963.9|33923.9|33963.8|33923.8|33967.2|33927.2|33963.8|33923.8|0
1712788800000|2024-04-10 22:40:00|33963.9|33923.9|33967.9|33927.9|33969.9|33929.9|33963.8|33923.8|0
1712789100000|2024-04-10 22:45:00|33958.6|33918.6|33953.2|33913.2|33961.3|33921.3|33951.9|33911.9|0
1712789400000|2024-04-10 22:50:00|33953.3|33913.3|33948.5|33908.5|33956.6|33916.6|33947.1|33907.1|0
1712789700000|2024-04-10 22:55:00|33947.8|33907.8|33950.5|33910.5|33950.5|33910.5|33945.8|33905.8|0
1712790000000|2024-04-10 23:00:00|33950.4|33910.4|33934.3|33894.3|33950.5|33910.5|33930.9|33890.9|0
1712790300000|2024-04-10 23:05:00|33934.4|33894.4|33933.6|33893.6|33939.7|33899.7|33933.6|33893.6|0
1712790600000|2024-04-10 23:10:00|33932.9|33892.9|33926.2|33886.2|33934.3|33894.3|33920.1|33880.1|0
1712790900000|2024-04-10 23:15:00|33925.5|33885.5|33916.8|33876.8|33926.2|33886.2|33910|33870|0
1712791200000|2024-04-10 23:20:00|33918.1|33878.1|33916.8|33876.8|33924.9|33884.9|33914.7|33874.7|0
1712791500000|2024-04-10 23:25:00|33916.6|33876.6|33920.1|33880.1|33921.5|33881.5|33907.3|33867.3|0
1712791800000|2024-04-10 23:30:00|33920.2|33880.2|33924.9|33884.9|33924.9|33884.9|33920.1|33880.1|0
1712792100000|2024-04-10 23:35:00|33924.8|33884.8|33937.7|33897.7|33943.8|33903.8|33922.8|33882.8|0
1712792400000|2024-04-10 23:40:00|33939|33899|33942.4|33902.4|33942.4|33902.4|33937.7|33897.7|0
1712792700000|2024-04-10 23:45:00|33942.5|33902.5|33940.4|33900.4|33945.8|33905.8|33939|33899|0
1712793000000|2024-04-10 23:50:00|33940.3|33900.3|33932.9|33892.9|33940.4|33900.4|33927.6|33887.6|0
1712793300000|2024-04-10 23:55:00|33930.9|33890.9|33932.9|33892.9|33934.3|33894.3|33926.2|33886.2|0
1712793600000|2024-04-11 00:00:00|33933|33893|33953.2|33913.2|33959.9|33919.9|33930.9|33890.9|0
1712793900000|2024-04-11 00:05:00|33954.5|33914.5|33937.7|33897.7|33954.5|33914.5|33932.9|33892.9|0
1712794200000|2024-04-11 00:10:00|33939|33899|33945.8|33905.8|33951.9|33911.9|33939|33899|0
1712794500000|2024-04-11 00:15:00|33945.7|33905.7|33971|33931|33977.2|33937.2|33942.4|33902.4|0
1712794800000|2024-04-11 00:20:00|33970.9|33930.9|33984.4|33944.4|33984.4|33944.4|33957.7|33917.7|0
1712795100000|2024-04-11 00:25:00|33981.2|33941.2|33964.3|33924.3|33981.2|33941.2|33964.3|33924.3|0
1712795400000|2024-04-11 00:30:00|33974.9|33934.9|33988.2|33948.2|33991.4|33951.4|33974.8|33934.8|0
1712795700000|2024-04-11 00:35:00|33988.1|33948.1|33975|33935|33988.3|33948.3|33975|33935|0
1712796000000|2024-04-11 00:40:00|33978.3|33938.3|33978.5|33938.5|33985.4|33945.4|33971.8|33931.8|0
1712796300000|2024-04-11 00:45:00|33957.5|33917.5|33950.9|33910.9|33957.6|33917.6|33944.3|33904.3|0
1712796600000|2024-04-11 00:50:00|33951|33911|33960.8|33920.8|33960.8|33920.8|33944.3|33904.3|0
1712796900000|2024-04-11 00:55:00|33957.6|33917.6|33964.1|33924.1|33964.1|33924.1|33957.5|33917.5|0
1712797200000|2024-04-11 01:00:00|33964|33924|33977.5|33937.5|33977.5|33937.5|33957.5|33917.5|0
1712797500000|2024-04-11 01:05:00|33977.6|33937.6|33984.3|33944.3|33984.4|33944.4|33977.6|33937.6|0
1712797800000|2024-04-11 01:10:00|33984.2|33944.2|33984.4|33944.4|33984.4|33944.4|33977.6|33937.6|0
1712798100000|2024-04-11 01:15:00|34005.2|33965.2|33985.2|33945.2|34005.4|33965.4|33981.9|33941.9|0
1712798400000|2024-04-11 01:20:00|33985.1|33945.1|33965.2|33925.2|33985.2|33945.2|33958.6|33918.6|0
1712798700000|2024-04-11 01:25:00|33965.1|33925.1|33968.6|33928.6|33968.6|33928.6|33958.5|33918.5|0
1712799000000|2024-04-11 01:30:00|33950.9|33910.9|33970.9|33930.9|33970.9|33930.9|33950.9|33910.9|0
1712799300000|2024-04-11 01:35:00|33970.8|33930.8|33984.2|33944.2|33990.9|33950.9|33970.8|33930.8|0
1712799600000|2024-04-11 01:40:00|33984.3|33944.3|33977.8|33937.8|33984.4|33944.4|33977.6|33937.6|0
1712799900000|2024-04-11 01:45:00|33977.7|33937.7|33990.9|33950.9|33991|33951|33977.7|33937.7|0
1712800200000|2024-04-11 01:50:00|33991|33951|34010.8|33970.8|34011|33971|33991|33951|0
1712800500000|2024-04-11 01:55:00|34010.9|33970.9|33991|33951|34010.9|33970.9|33990.9|33950.9|0
1712800800000|2024-04-11 02:00:00|33990.9|33950.9|33991|33951|33997.6|33957.6|33984.5|33944.5|0
1712801100000|2024-04-11 02:05:00|33991.1|33951.1|33997.8|33957.8|34004.5|33964.5|33991|33951|0
1712801400000|2024-04-11 02:10:00|33997.7|33957.7|33997.8|33957.8|34004.5|33964.5|33997.7|33957.7|0
1712801700000|2024-04-11 02:15:00|34025.3|33985.3|34025.6|33985.6|34025.6|33985.6|34025.3|33985.3|0
1712802000000|2024-04-11 02:20:00|34025.5|33985.5|34025.5|33985.5|34025.6|33985.6|34019|33979|0
1712802300000|2024-04-11 02:25:00|34025.6|33985.6|34032|33992|34032.1|33992.1|34025.5|33985.5|0
1712802600000|2024-04-11 02:30:00|34017.6|33977.6|34004.5|33964.5|34017.6|33977.6|33997.8|33957.8|0
1712802900000|2024-04-11 02:35:00|34001.2|33961.2|33997.9|33957.9|34004.5|33964.5|33991.3|33951.3|0
1712803200000|2024-04-11 02:40:00|33998|33958|33998|33958|33998.1|33958.1|33991.4|33951.4|0
1712803500000|2024-04-11 02:45:00|34019.1|33979.1|34019|33979|34019.1|33979.1|34018.9|33978.9|0
1712803800000|2024-04-11 02:50:00|34019.1|33979.1|34012.2|33972.2|34019.1|33979.1|34012.1|33972.1|0
1712804100000|2024-04-11 02:55:00|34018.7|33978.7|34018.7|33978.7|34018.8|33978.8|34012.1|33972.1|0
1712804400000|2024-04-11 03:00:00|34018.8|33978.8|34018.6|33978.6|34025.2|33985.2|34018.5|33978.5|0
1712804700000|2024-04-11 03:05:00|34012.1|33972.1|34025.4|33985.4|34025.5|33985.5|34012.1|33972.1|0
1712805000000|2024-04-11 03:10:00|34028.7|33988.7|34032.1|33992.1|34032.1|33992.1|34025.4|33985.4|0
1712805300000|2024-04-11 03:15:00|34011.2|33971.2|34017.7|33977.7|34017.8|33977.8|34011.1|33971.1|0
1712805600000|2024-04-11 03:20:00|34017.6|33977.6|34011|33971|34017.7|33977.7|34011|33971|0
1712805900000|2024-04-11 03:25:00|34017.5|33977.5|34017.8|33977.8|34017.8|33977.8|34017.5|33977.5|0
1712806200000|2024-04-11 03:30:00|34021.1|33981.1|34024.5|33984.5|34031.3|33991.3|34017.8|33977.8|0
1712806500000|2024-04-11 03:35:00|34024.4|33984.4|34017.8|33977.8|34024.4|33984.4|34017.8|33977.8|0
1712806800000|2024-04-11 03:40:00|34017.9|33977.9|34024.5|33984.5|34024.6|33984.6|34017.8|33977.8|0
1712807100000|2024-04-11 03:45:00|34018|33978|34024.6|33984.6|34024.7|33984.7|34018|33978|0
1712807400000|2024-04-11 03:50:00|34024.5|33984.5|34017.9|33977.9|34024.6|33984.6|34017.8|33977.8|0
1712807700000|2024-04-11 03:55:00|34017.8|33977.8|34018|33978|34024.6|33984.6|34017.8|33977.8|0
1712808000000|2024-04-11 04:00:00|34017.9|33977.9|34018|33978|34024.6|33984.6|34017.9|33977.9|0
1712808300000|2024-04-11 04:05:00|34017.9|33977.9|34017.9|33977.9|34018.1|33978.1|34011.4|33971.4|0
1712808600000|2024-04-11 04:10:00|34011.4|33971.4|34017.9|33977.9|34017.9|33977.9|34011.3|33971.3|0
1712808900000|2024-04-11 04:15:00|34018.1|33978.1|34018|33978|34024.6|33984.6|34018|33978|0
1712809200000|2024-04-11 04:20:00|34018.1|33978.1|34024.7|33984.7|34024.7|33984.7|34018|33978|0
1712809500000|2024-04-11 04:25:00|34018.2|33978.2|34018.1|33978.1|34024.7|33984.7|34018.1|33978.1|0
1712809800000|2024-04-11 04:30:00|34045.6|34005.6|34026.1|33986.1|34045.8|34005.8|34025.8|33985.8|0
1712810100000|2024-04-11 04:35:00|34026.2|33986.2|34039.2|33999.2|34039.2|33999.2|34026.1|33986.1|0
1712810400000|2024-04-11 04:40:00|34039.3|33999.3|34032.6|33992.6|34039.3|33999.3|34032.6|33992.6|0
1712810700000|2024-04-11 04:45:00|34011.6|33971.6|34011.6|33971.6|34011.7|33971.7|34011.5|33971.5|0
1712811000000|2024-04-11 04:50:00|34011.7|33971.7|34018.3|33978.3|34018.3|33978.3|34011.6|33971.6|0
1712811300000|2024-04-11 04:55:00|34018.4|33978.4|34018.3|33978.3|34018.4|33978.4|34018.3|33978.3|0
1712811600000|2024-04-11 05:00:00|34018.4|33978.4|34018.3|33978.3|34018.5|33978.5|34011.8|33971.8|0
1712811900000|2024-04-11 05:05:00|34018.4|33978.4|34018.2|33978.2|34018.5|33978.5|34011.7|33971.7|0
1712812200000|2024-04-11 05:10:00|34018.3|33978.3|34024.9|33984.9|34024.9|33984.9|34018.3|33978.3|0
1712812500000|2024-04-11 05:15:00|34024.8|33984.8|34024.9|33984.9|34031.5|33991.5|34024.8|33984.8|0
1712812800000|2024-04-11 05:20:00|34025|33985|34018.4|33978.4|34025|33985|34018.4|33978.4|0
1712813100000|2024-04-11 05:25:00|34021.7|33981.7|34025|33985|34025|33985|34018.4|33978.4|0
1712813400000|2024-04-11 05:30:00|34045.9|34005.9|34032.6|33992.6|34046|34006|34032.6|33992.6|0
1712813700000|2024-04-11 05:35:00|34032.7|33992.7|34032.6|33992.6|34039.2|33999.2|34026|33986|0
1712814000000|2024-04-11 05:40:00|34032.5|33992.5|34039.2|33999.2|34039.2|33999.2|34026|33986|0
1712814300000|2024-04-11 05:45:00|34018.3|33978.3|34024.7|33984.7|34024.8|33984.8|34018.2|33978.2|0
1712814600000|2024-04-11 05:50:00|34024.8|33984.8|34031.5|33991.5|34031.5|33991.5|34024.7|33984.7|0
1712814900000|2024-04-11 05:55:00|34031.4|33991.4|34024.7|33984.7|34031.5|33991.5|34018.2|33978.2|0
1712815200000|2024-04-11 06:00:00|34018.2|33978.2|34049.5|34034.5|34052|34037|33998.4|33958.4|25
1712815500000|2024-04-11 06:05:00|34047|34032|34032|34017|34064.5|34049.5|34022|34007|41
1712815800000|2024-04-11 06:10:00|34029.5|34014.5|34032|34017|34037|34022|34017|34002|15
1712816100000|2024-04-11 06:15:00|34034.5|34019.5|34052|34037|34052|34037|34032|34017|12
1712816400000|2024-04-11 06:20:00|34054.5|34039.5|34057|34042|34072|34057|34052|34037|12
1712816700000|2024-04-11 06:25:00|34059.5|34044.5|34047|34032|34062|34047|34044.5|34029.5|9
1712817000000|2024-04-11 06:30:00|34049.5|34034.5|34054.5|34039.5|34059.5|34044.5|34042|34027|4
1712817300000|2024-04-11 06:35:00|34059.5|34044.5|34044.5|34029.5|34062|34047|34042|34027|8
1712817600000|2024-04-11 06:40:00|34042|34027|34022|34007|34042|34027|34012|33997|19
1712817900000|2024-04-11 06:45:00|34019.5|34004.5|34017|34002|34022|34007|34009.5|33994.5|9
1712818200000|2024-04-11 06:50:00|34014.5|33999.5|34007|33992|34014.5|33999.5|33999.5|33984.5|6
1712818500000|2024-04-11 06:55:00|34009.5|33994.5|34002|33987|34024.5|34009.5|33999.5|33984.5|30
1712818800000|2024-04-11 07:00:00|34004.5|33989.5|33979.5|33964.5|34027|34012|33959.5|33944.5|397
1712819100000|2024-04-11 07:05:00|33982|33967|34014.5|33999.5|34019.5|34004.5|33964.5|33949.5|175
1712819400000|2024-04-11 07:10:00|34012|33997|34004.5|33989.5|34014.5|33999.5|33984.5|33969.5|121
1712819700000|2024-04-11 07:15:00|34002|33987|33979.5|33964.5|34039.5|34024.5|33974.5|33959.5|150
1712820000000|2024-04-11 07:20:00|33977|33962|34007|33992|34027|34012|33974.5|33959.5|126
1712820300000|2024-04-11 07:25:00|34004.5|33989.5|34024.5|34009.5|34024.5|34009.5|33994.5|33979.5|96
1712820600000|2024-04-11 07:30:00|34027|34012|34054.5|34039.5|34064.5|34049.5|34024.5|34009.5|194
1712820900000|2024-04-11 07:35:00|34052|34037|34044.5|34029.5|34059.5|34044.5|34034.5|34019.5|148
1712821200000|2024-04-11 07:40:00|34042|34027|34029.5|34014.5|34054.5|34039.5|34019.5|34004.5|96
1712821500000|2024-04-11 07:45:00|34027|34012|34052|34037|34067|34052|34027|34012|100
1712821800000|2024-04-11 07:50:00|34054.5|34039.5|34074.5|34059.5|34074.5|34059.5|34039.5|34024.5|65
1712822100000|2024-04-11 07:55:00|34072|34057|34079.5|34064.5|34079.5|34064.5|34059.5|34044.5|89
1712822400000|2024-04-11 08:00:00|34082|34067|34049.5|34034.5|34099.5|34084.5|34039.5|34024.5|102
1712822700000|2024-04-11 08:05:00|34047|34032|34054.5|34039.5|34074.5|34059.5|34042|34027|38
1712823000000|2024-04-11 08:10:00|34052|34037|34037|34022|34054.5|34039.5|34034.5|34019.5|44
1712823300000|2024-04-11 08:15:00|34039.5|34024.5|34024.5|34009.5|34039.5|34024.5|34024.5|34009.5|48
1712823600000|2024-04-11 08:20:00|34019.5|34004.5|33979.5|33964.5|34034.5|34019.5|33974.5|33959.5|109
1712823900000|2024-04-11 08:25:00|33977|33962|33979.5|33964.5|33987|33972|33959.5|33944.5|86
1712824200000|2024-04-11 08:30:00|33977|33962|33979.5|33964.5|33987|33972|33949.5|33934.5|87
1712824500000|2024-04-11 08:35:00|33977|33962|33957|33942|33989.5|33974.5|33949.5|33934.5|54
1712824800000|2024-04-11 08:40:00|33959.5|33944.5|33979.5|33964.5|33989.5|33974.5|33944.5|33929.5|60
1712825100000|2024-04-11 08:45:00|33982|33967|33944.5|33929.5|33984.5|33969.5|33944.5|33929.5|62
1712825400000|2024-04-11 08:50:00|33947|33932|33909.5|33894.5|33949.5|33934.5|33909.5|33894.5|74
1712825700000|2024-04-11 08:55:00|33912|33897|33864.5|33849.5|33919.5|33904.5|33859.5|33844.5|92
1712826000000|2024-04-11 09:00:00|33862|33847|33874.5|33859.5|33879.5|33864.5|33839.5|33824.5|90
1712826300000|2024-04-11 09:05:00|33872|33857|33844.5|33829.5|33879.5|33864.5|33824.5|33809.5|104
1712826600000|2024-04-11 09:10:00|33842|33827|33869.5|33854.5|33887|33872|33839.5|33824.5|70
1712826900000|2024-04-11 09:15:00|33872|33857|33852|33837|33884.5|33869.5|33844.5|33829.5|116
1712827200000|2024-04-11 09:20:00|33849.5|33834.5|33824.5|33809.5|33874.5|33859.5|33824.5|33809.5|95
1712827500000|2024-04-11 09:25:00|33827|33812|33842|33827|33842|33827|33804.5|33789.5|132
1712827800000|2024-04-11 09:30:00|33839.5|33824.5|33854.5|33839.5|33874.5|33859.5|33832|33817|95
1712828100000|2024-04-11 09:35:00|33852|33837|33847|33832|33869.5|33854.5|33832|33817|90
1712828400000|2024-04-11 09:40:00|33849.5|33834.5|33862|33847|33864.5|33849.5|33824.5|33809.5|92
1712828700000|2024-04-11 09:45:00|33864.5|33849.5|33829.5|33814.5|33877|33862|33829.5|33814.5|51
1712829000000|2024-04-11 09:50:00|33827|33812|33822|33807|33829.5|33814.5|33814.5|33799.5|62
1712829300000|2024-04-11 09:55:00|33819.5|33804.5|33834.5|33819.5|33839.5|33824.5|33799.5|33784.5|68
1712829600000|2024-04-11 10:00:00|33837|33822|33834.5|33819.5|33849.5|33834.5|33814.5|33799.5|83
1712829900000|2024-04-11 10:05:00|33829.5|33814.5|33804.5|33789.5|33832|33817|33789.5|33774.5|120
1712830200000|2024-04-11 10:10:00|33802|33787|33784.5|33769.5|33819.5|33804.5|33784.5|33769.5|109
1712830500000|2024-04-11 10:15:00|33787|33772|33769.5|33754.5|33799.5|33784.5|33764.5|33749.5|128
1712830800000|2024-04-11 10:20:00|33767|33752|33739.5|33724.5|33769.5|33754.5|33737|33722|140
1712831100000|2024-04-11 10:25:00|33742|33727|33767|33752|33772|33757|33734.5|33719.5|94
1712831400000|2024-04-11 10:30:00|33764.5|33749.5|33749.5|33734.5|33779.5|33764.5|33749.5|33734.5|56
1712831700000|2024-04-11 10:35:00|33752|33737|33704.5|33689.5|33759.5|33744.5|33694.5|33679.5|275
1712832000000|2024-04-11 10:40:00|33707|33692|33769.5|33754.5|33774.5|33759.5|33707|33692|92
1712832300000|2024-04-11 10:45:00|33772|33757|33767|33752|33774.5|33759.5|33734.5|33719.5|83
1712832600000|2024-04-11 10:50:00|33764.5|33749.5|33759.5|33744.5|33769.5|33754.5|33734.5|33719.5|97
1712832900000|2024-04-11 10:55:00|33762|33747|33729.5|33714.5|33762|33747|33719.5|33704.5|40
1712833200000|2024-04-11 11:00:00|33732|33717|33734.5|33719.5|33759.5|33744.5|33727|33712|43
1712833500000|2024-04-11 11:05:00|33732|33717|33704.5|33689.5|33734.5|33719.5|33694.5|33679.5|79
1712833800000|2024-04-11 11:10:00|33707|33692|33734.5|33719.5|33734.5|33719.5|33707|33692|63
1712834100000|2024-04-11 11:15:00|33737|33722|33727|33712|33744.5|33729.5|33727|33712|97
1712834400000|2024-04-11 11:20:00|33724.5|33709.5|33752|33737|33754.5|33739.5|33709.5|33694.5|52
1712834700000|2024-04-11 11:25:00|33754.5|33739.5|33742|33727|33754.5|33739.5|33729.5|33714.5|60
1712835000000|2024-04-11 11:30:00|33739.5|33724.5|33729.5|33714.5|33764.5|33749.5|33729.5|33714.5|58
1712835300000|2024-04-11 11:35:00|33727|33712|33722|33707|33739.5|33724.5|33704.5|33689.5|76
1712835600000|2024-04-11 11:40:00|33719.5|33704.5|33704.5|33689.5|33724.5|33709.5|33699.5|33684.5|64
1712835900000|2024-04-11 11:45:00|33702|33687|33684.5|33669.5|33704.5|33689.5|33679.5|33664.5|119
1712836200000|2024-04-11 11:50:00|33687|33672|33709.5|33694.5|33709.5|33694.5|33684.5|33669.5|77
1712836500000|2024-04-11 11:55:00|33707|33692|33689.5|33674.5|33707|33692|33689.5|33674.5|75
1712836800000|2024-04-11 12:00:00|33692|33677|33699.5|33684.5|33709.5|33694.5|33684.5|33669.5|115
1712837100000|2024-04-11 12:05:00|33697|33682|33724.5|33709.5|33724.5|33709.5|33694.5|33679.5|86
1712837400000|2024-04-11 12:10:00|33722|33707|33722|33707|33722|33707|33704.5|33689.5|62
1712837700000|2024-04-11 12:15:00|33724.5|33709.5|33749.5|33734.5|33767|33752|33702|33687|176
1712838000000|2024-04-11 12:20:00|33747|33732|33744.5|33729.5|33769.5|33754.5|33724.5|33709.5|64
1712838300000|2024-04-11 12:25:00|33742|33727|33707|33692|33747|33732|33704.5|33689.5|53
1712838600000|2024-04-11 12:30:00|33704.5|33689.5|33824.5|33809.5|33829.5|33814.5|33684.5|33669.5|230
1712838900000|2024-04-11 12:35:00|33822|33807|33864.5|33849.5|33904.5|33889.5|33804.5|33789.5|463
1712839200000|2024-04-11 12:40:00|33867|33852|33829.5|33814.5|33884.5|33869.5|33824.5|33809.5|189
1712839500000|2024-04-11 12:45:00|33832|33817|33884.5|33869.5|33889.5|33874.5|33832|33817|148
1712839800000|2024-04-11 12:50:00|33887|33872|33899.5|33884.5|33904.5|33889.5|33874.5|33859.5|129
1712840100000|2024-04-11 12:55:00|33902|33887|33864.5|33849.5|33909.5|33894.5|33854.5|33839.5|173
1712840400000|2024-04-11 13:00:00|33862|33847|33859.5|33844.5|33889.5|33874.5|33844.5|33829.5|223
1712840700000|2024-04-11 13:05:00|33857|33842|33889.5|33874.5|33902|33887|33844.5|33829.5|141
1712841000000|2024-04-11 13:10:00|33887|33872|33904.5|33889.5|33919.5|33904.5|33884.5|33869.5|125
1712841300000|2024-04-11 13:15:00|33907|33892|33867|33852|33912|33897|33849.5|33834.5|167
1712841600000|2024-04-11 13:20:00|33864.5|33849.5|33882|33867|33889.5|33874.5|33859.5|33844.5|52
1712841900000|2024-04-11 13:25:00|33879.5|33864.5|33859.5|33844.5|33884.5|33869.5|33829.5|33814.5|90
1712842200000|2024-04-11 13:30:00|33862|33847|33877|33862|33879.5|33864.5|33827|33812|122
1712842500000|2024-04-11 13:35:00|33879.5|33864.5|33839.5|33824.5|33884.5|33869.5|33837|33822|116
1712842800000|2024-04-11 13:40:00|33837|33822|33779.5|33764.5|33849.5|33834.5|33779.5|33764.5|173
1712843100000|2024-04-11 13:45:00|33782|33767|33807|33792|33809.5|33794.5|33769.5|33754.5|196
1712843400000|2024-04-11 13:50:00|33809.5|33794.5|33834.5|33819.5|33839.5|33824.5|33789.5|33774.5|138
1712843700000|2024-04-11 13:55:00|33837|33822|33799.5|33784.5|33857|33842|33797|33782|105
1712844000000|2024-04-11 14:00:00|33802|33787|33709.5|33694.5|33804.5|33789.5|33699.5|33684.5|203
1712844300000|2024-04-11 14:05:00|33712|33697|33592|33577|33712|33697|33579.5|33564.5|540
1712844600000|2024-04-11 14:10:00|33594.5|33579.5|33577|33562|33604.5|33589.5|33544.5|33529.5|327
1712844900000|2024-04-11 14:15:00|33579.5|33564.5|33524.5|33509.5|33579.5|33564.5|33517|33502|230
1712845200000|2024-04-11 14:20:00|33522|33507|33554.5|33539.5|33559.5|33544.5|33509.5|33494.5|168
1712845500000|2024-04-11 14:25:00|33549.5|33534.5|33502|33487|33554.5|33539.5|33499.5|33484.5|197
1712845800000|2024-04-11 14:30:00|33499.5|33484.5|33522|33507|33544.5|33529.5|33494.5|33479.5|182
1712846100000|2024-04-11 14:35:00|33524.5|33509.5|33574.5|33559.5|33574.5|33559.5|33509.5|33494.5|161
1712846400000|2024-04-11 14:40:00|33577|33562|33604.5|33589.5|33609.5|33594.5|33577|33562|175
1712846700000|2024-04-11 14:45:00|33602|33587|33609.5|33594.5|33639.5|33624.5|33602|33587|156
1712847000000|2024-04-11 14:50:00|33612|33597|33602|33587|33629.5|33614.5|33589.5|33574.5|101
1712847300000|2024-04-11 14:55:00|33604.5|33589.5|33599.5|33584.5|33622|33607|33589.5|33574.5|125
1712847600000|2024-04-11 15:00:00|33602|33587|33659.5|33644.5|33664.5|33649.5|33594.5|33579.5|137
1712847900000|2024-04-11 15:05:00|33662|33647|33644.5|33629.5|33677|33662|33634.5|33619.5|159
1712848200000|2024-04-11 15:10:00|33647|33632|33674.5|33659.5|33679.5|33664.5|33647|33632|101
1712848500000|2024-04-11 15:15:00|33677|33662|33679.5|33664.5|33694.5|33679.5|33664.5|33649.5|154
1712848800000|2024-04-11 15:20:00|33682|33667|33694.5|33679.5|33704.5|33689.5|33682|33667|248
1712849100000|2024-04-11 15:25:00|33692|33677|33707|33692|33707|33692|33689.5|33674.5|359
1712849400000|2024-04-11 15:30:00|33704.5|33689.5|33709.5|33694.5|33734.5|33719.5|33694.5|33679.5|313
1712849700000|2024-04-11 15:35:00|33704.5|33689.5|33699.5|33684.5|33709.5|33694.5|33692|33677|191
1712850000000|2024-04-11 15:40:00|33702|33687|33697|33682|33734.5|33719.5|33697|33682|92
1712850300000|2024-04-11 15:45:00|33694.5|33679.5|33717|33702|33727|33712|33694.5|33679.5|104
1712850600000|2024-04-11 15:50:00|33722|33697|33732|33712|33737|33717|33717|33697|49
1712850900000|2024-04-11 15:55:00|33737|33717|33772|33752|33777|33757|33737|33717|35
1712851200000|2024-04-11 16:00:00|33777|33747|33762|33737|33777|33752|33757|33737|25
1712851500000|2024-04-11 16:05:00|33757|33732|33752|33727|33762|33737|33742|33722|30
1712851800000|2024-04-11 16:10:00|33757|33732|33757|33732|33757|33737|33747|33727|26
1712852100000|2024-04-11 16:15:00|33752|33727|33757|33732|33757|33737|33747|33727|26
1712852400000|2024-04-11 16:20:00|33752|33727|33757|33732|33757|33737|33747|33722|8
1712852700000|2024-04-11 16:25:00|33752|33737|33737|33717|33757|33737|33737|33717|29
1712853000000|2024-04-11 16:30:00|33742|33722|33742|33722|33747|33727|33732|33707|11
1712853300000|2024-04-11 16:35:00|33747|33717|33742|33722|33752|33727|33737|33717|11
1712853600000|2024-04-11 16:40:00|33747|33727|33747|33722|33762|33737|33742|33722|6
1712853900000|2024-04-11 16:45:00|33752|33727|33767|33742|33767|33742|33747|33722|4
1712854200000|2024-04-11 16:50:00|33762|33737|33757|33737|33767|33742|33757|33737|0
1712854500000|2024-04-11 16:55:00|33762|33732|33762|33737|33767|33742|33752|33727|17
1712854800000|2024-04-11 17:00:00|33757|33742|33782|33757|33787|33762|33742|33717|36
1712855100000|2024-04-11 17:05:00|33777|33762|33797|33777|33807|33787|33777|33757|27
1712855400000|2024-04-11 17:10:00|33802|33772|33817|33797|33822|33802|33797|33772|21
1712855700000|2024-04-11 17:15:00|33812|33792|33832|33812|33832|33812|33807|33787|39
1712856000000|2024-04-11 17:20:00|33837|33817|33832|33807|33852|33827|33822|33802|21
1712856300000|2024-04-11 17:25:00|33837|33812|33832|33812|33842|33817|33832|33812|20
1712856600000|2024-04-11 17:30:00|33837|33807|33827|33807|33837|33817|33827|33807|12
1712856900000|2024-04-11 17:35:00|33822|33802|33822|33797|33837|33812|33822|33797|14
1712857200000|2024-04-11 17:40:00|33817|33792|33837|33812|33837|33812|33807|33787|14
1712857500000|2024-04-11 17:45:00|33832|33807|33837|33812|33837|33812|33827|33802|8
1712857800000|2024-04-11 17:50:00|33842|33817|33832|33812|33842|33817|33827|33802|5
1712858100000|2024-04-11 17:55:00|33837|33807|33837|33812|33842|33822|33832|33807|17
1712858400000|2024-04-11 18:00:00|33832|33807|33852|33832|33856|33832|33832|33807|21
1712858700000|2024-04-11 18:05:00|33857|33837|33872|33847|33882|33862|33852|33832|17
1712859000000|2024-04-11 18:10:00|33867|33852|33857|33832|33872|33852|33852|33832|22
1712859300000|2024-04-11 18:15:00|33852|33837|33857|33832|33867|33842|33852|33832|6
1712859600000|2024-04-11 18:20:00|33861|33833|33862|33837|33862|33837|33852|33827|4
1712859900000|2024-04-11 18:25:00|33866|33838|33859.5|33844.5|33867|33847|33852|33832|9
1712860200000|2024-04-11 18:30:00|33862|33847|33869.5|33854.5|33874.5|33859.5|33859.5|33844.5|8
1712860500000|2024-04-11 18:35:00|33867|33852|33869.5|33854.5|33872|33857|33867|33852|1
1712860800000|2024-04-11 18:40:00|33872|33857|33872|33857|33872|33857|33864.5|33849.5|15
1712861100000|2024-04-11 18:45:00|33869.5|33854.5|33864.5|33849.5|33872|33857|33859.5|33844.5|18
1712861400000|2024-04-11 18:50:00|33867|33852|33857|33842|33869.5|33854.5|33849.5|33834.5|14
1712861700000|2024-04-11 18:55:00|33854.5|33839.5|33862|33847|33872|33857|33854.5|33839.5|7
1712862000000|2024-04-11 19:00:00|33864.5|33849.5|33867|33852|33872|33857|33859.5|33844.5|7
1712862300000|2024-04-11 19:05:00|33869.5|33854.5|33877|33862|33889.5|33874.5|33867|33852|8
1712862600000|2024-04-11 19:10:00|33874.5|33859.5|33869.5|33854.5|33882|33867|33867|33852|25
1712862900000|2024-04-11 19:15:00|33867|33852|33859.5|33844.5|33869.5|33854.5|33859.5|33844.5|17
1712863200000|2024-04-11 19:20:00|33857|33842|33864.5|33849.5|33874.5|33859.5|33852|33837|13
1712863500000|2024-04-11 19:25:00|33869.5|33854.5|33869.5|33854.5|33874.5|33859.5|33864.5|33849.5|4
1712863800000|2024-04-11 19:30:00|33867|33852|33869.5|33854.5|33872|33857|33857|33842|17
1712864100000|2024-04-11 19:35:00|33872|33857|33872|33857|33879.5|33864.5|33862|33847|21
1712864400000|2024-04-11 19:40:00|33874.5|33859.5|33882|33867|33882|33867|33864.5|33849.5|11
1712864700000|2024-04-11 19:45:00|33879.5|33864.5|33872|33857|33887|33872|33872|33857|2
1712865000000|2024-04-11 19:50:00|33869.5|33854.5|33859.5|33844.5|33872|33857|33852|33837|7
1712865300000|2024-04-11 19:55:00|33857|33842|33854.5|33839.5|33867|33852|33849.5|33834.5|21
1712865600000|2024-04-11 20:00:00|33882.2|33842.2|33881.9|33841.9|33891.1|33851.1|33867.8|33827.8|0
1712865900000|2024-04-11 20:05:00|33881.8|33841.8|33896|33856|33898|33858|33880.5|33840.5|0
1712866200000|2024-04-11 20:10:00|33895.9|33855.9|33889.9|33849.9|33896|33856|33887.9|33847.9|0
1712866500000|2024-04-11 20:15:00|33887.9|33847.9|33889.3|33849.3|33891.3|33851.3|33881.2|33841.2|0
1712866800000|2024-04-11 20:20:00|33889.9|33849.9|33896|33856|33900|33860|33886.6|33846.6|0
1712867100000|2024-04-11 20:25:00|33896.7|33856.7|33898|33858|33898|33858|33894.6|33854.6|0
1712867400000|2024-04-11 20:30:00|33897.9|33857.9|33893.3|33853.3|33898|33858|33893.3|33853.3|0
1712867700000|2024-04-11 20:35:00|33894.6|33854.6|33894.6|33854.6|33898|33858|33893.3|33853.3|0
1712868000000|2024-04-11 20:40:00|33894|33854|33889.3|33849.3|33894|33854|33886.6|33846.6|0
1712868300000|2024-04-11 20:45:00|33889.9|33849.9|33889.9|33849.9|33889.9|33849.9|33886.6|33846.6|0
1712868600000|2024-04-11 20:50:00|33889.3|33849.3|33885.2|33845.2|33891.3|33851.3|33885.2|33845.2|0
1712868900000|2024-04-11 20:55:00|33885.3|33845.3|33887.2|33847.2|33891.3|33851.3|33881.9|33841.9|0
1712869200000|2024-04-11 21:00:00|33861.4|33821.4|33864.1|33824.1|33864.8|33824.8|33860.7|33820.7|0
1712869500000|2024-04-11 21:05:00|33864|33824|33861.4|33821.4|33864|33824|33861.4|33821.4|0
1712869800000|2024-04-11 21:10:00|33860.1|33820.1|33857.4|33817.4|33860.1|33820.1|33857.4|33817.4|0
1712870100000|2024-04-11 21:15:00|33858|33818|33857.4|33817.4|33858|33818|33857.4|33817.4|0
1712870400000|2024-04-11 21:20:00|33856.7|33816.7|33857.4|33817.4|33858.1|33818.1|33856.7|33816.7|0
1712870700000|2024-04-11 21:25:00|33858.7|33818.7|33857.4|33817.4|33858.7|33818.7|33857.4|33817.4|0
1712871000000|2024-04-11 21:30:00|33856.7|33816.7|33857.4|33817.4|33857.4|33817.4|33856.7|33816.7|0
1712871300000|2024-04-11 21:35:00|33858.1|33818.1|33860|33820|33860|33820|33858.1|33818.1|0
1712871600000|2024-04-11 21:40:00|33859.4|33819.4|33859.4|33819.4|33859.4|33819.4|33858|33818|0
1712871900000|2024-04-11 21:45:00|33859.3|33819.3|33859.4|33819.4|33859.4|33819.4|33858|33818|0
1712872200000|2024-04-11 21:50:00|33858.1|33818.1|33858.1|33818.1|33858.7|33818.7|33857.4|33817.4|0
1712872500000|2024-04-11 21:55:00|33858|33818|33857.4|33817.4|33858.7|33818.7|33857.4|33817.4|0
1712872800000|2024-04-11 22:00:00|33857.5|33817.5|33860.7|33820.7|33862.1|33822.1|33854.7|33814.7|0
1712873100000|2024-04-11 22:05:00|33860.8|33820.8|33870.8|33830.8|33872.1|33832.1|33860.8|33820.8|0
1712873400000|2024-04-11 22:10:00|33872.1|33832.1|33870.8|33830.8|33878.2|33838.2|33870.8|33830.8|0
1712873700000|2024-04-11 22:15:00|33899.3|33859.3|33907.4|33867.4|33907.4|33867.4|33898|33858|0
1712874000000|2024-04-11 22:20:00|33907.5|33867.5|33907.4|33867.4|33915.5|33875.5|33905.4|33865.4|0
1712874300000|2024-04-11 22:25:00|33906.7|33866.7|33904|33864|33907.4|33867.4|33902.7|33862.7|0
1712874600000|2024-04-11 22:30:00|33902.7|33862.7|33900.7|33860.7|33902.7|33862.7|33899.3|33859.3|0
1712874900000|2024-04-11 22:35:00|33900.6|33860.6|33902.7|33862.7|33902.7|33862.7|33898|33858|0
1712875200000|2024-04-11 22:40:00|33901.4|33861.4|33902.7|33862.7|33902.7|33862.7|33894|33854|0
1712875500000|2024-04-11 22:45:00|33901.4|33861.4|33899.3|33859.3|33904|33864|33899.3|33859.3|0
1712875800000|2024-04-11 22:50:00|33899.4|33859.4|33902.7|33862.7|33904|33864|33899.4|33859.4|0
1712876100000|2024-04-11 22:55:00|33901.4|33861.4|33904|33864|33904|33864|33900.7|33860.7|0
1712876400000|2024-04-11 23:00:00|33876.9|33836.9|33875.5|33835.5|33881.6|33841.6|33875.5|33835.5|0
1712876700000|2024-04-11 23:05:00|33875.4|33835.4|33876.8|33836.8|33876.8|33836.8|33873.5|33833.5|0
1712877000000|2024-04-11 23:10:00|33876.9|33836.9|33875.5|33835.5|33880.2|33840.2|33875.5|33835.5|0
1712877300000|2024-04-11 23:15:00|33876.2|33836.2|33876.8|33836.8|33878.2|33838.2|33875.5|33835.5|0
1712877600000|2024-04-11 23:20:00|33876.9|33836.9|33875.5|33835.5|33878.2|33838.2|33875.5|33835.5|0
1712877900000|2024-04-11 23:25:00|33876.8|33836.8|33872.8|33832.8|33878.2|33838.2|33872.1|33832.1|0
1712878200000|2024-04-11 23:30:00|33872.1|33832.1|33870.8|33830.8|33873.5|33833.5|33868.8|33828.8|0
1712878500000|2024-04-11 23:35:00|33872.1|33832.1|33870.8|33830.8|33873.5|33833.5|33870.8|33830.8|0
1712878800000|2024-04-11 23:40:00|33872.1|33832.1|33870.8|33830.8|33872.1|33832.1|33868.8|33828.8|0
1712879100000|2024-04-11 23:45:00|33872.1|33832.1|33854.7|33814.7|33872.1|33832.1|33843.3|33803.3|0
1712879400000|2024-04-11 23:50:00|33854.6|33814.6|33858|33818|33860.7|33820.7|33851.3|33811.3|0
1712879700000|2024-04-11 23:55:00|33858.1|33818.1|33868.8|33828.8|33868.8|33828.8|33858.1|33818.1|0
1712880000000|2024-04-12 00:00:00|33895.9|33855.9|33886.6|33846.6|33895.9|33855.9|33881.9|33841.9|0
1712880300000|2024-04-12 00:05:00|33887.3|33847.3|33883.2|33843.2|33887.9|33847.9|33881.9|33841.9|0
1712880600000|2024-04-12 00:10:00|33882.6|33842.6|33887|33847|33889.7|33849.7|33875.8|33835.8|0
1712880900000|2024-04-12 00:15:00|33852|33812|33822.1|33782.1|33854.7|33814.7|33802.4|33762.4|0
1712881200000|2024-04-12 00:20:00|33825.3|33785.3|33835.1|33795.1|33835.2|33795.2|33822.1|33782.1|0
1712881500000|2024-04-12 00:25:00|33831.9|33791.9|33854.9|33814.9|33861.5|33821.5|33831.8|33791.8|0
1712881800000|2024-04-12 00:30:00|33855|33815|33861.8|33821.8|33868.4|33828.4|33855|33815|0
1712882100000|2024-04-12 00:35:00|33861.9|33821.9|33861.9|33821.9|33875|33835|33861.8|33821.8|0
1712882400000|2024-04-12 00:40:00|33865.1|33825.1|33868.5|33828.5|33868.5|33828.5|33861.8|33821.8|0
1712882700000|2024-04-12 00:45:00|33868.6|33828.6|33868.5|33828.5|33875.1|33835.1|33862|33822|0
1712883000000|2024-04-12 00:50:00|33868.6|33828.6|33861.9|33821.9|33868.6|33828.6|33861.9|33821.9|0
1712883300000|2024-04-12 00:55:00|33861.8|33821.8|33861.9|33821.9|33862|33822|33848.7|33808.7|0
1712883600000|2024-04-12 01:00:00|33861.8|33821.8|33848.6|33808.6|33861.9|33821.9|33848.6|33808.6|0
1712883900000|2024-04-12 01:05:00|33848.7|33808.7|33842|33802|33855.2|33815.2|33835.5|33795.5|0
1712884200000|2024-04-12 01:10:00|33842.1|33802.1|33835.5|33795.5|33842.1|33802.1|33828.9|33788.9|0
1712884500000|2024-04-12 01:15:00|33842|33802|33842.2|33802.2|33848.9|33808.9|33842|33802|0
1712884800000|2024-04-12 01:20:00|33842.3|33802.3|33848.8|33808.8|33848.9|33808.9|33842.2|33802.2|0
1712885100000|2024-04-12 01:25:00|33848.9|33808.9|33855.3|33815.3|33855.5|33815.5|33848.8|33808.8|0
1712885400000|2024-04-12 01:30:00|33855.4|33815.4|33875.2|33835.2|33875.2|33835.2|33855.3|33815.3|0
1712885700000|2024-04-12 01:35:00|33875.1|33835.1|33855.3|33815.3|33875.1|33835.1|33855.3|33815.3|0
1712886000000|2024-04-12 01:40:00|33855.4|33815.4|33848.6|33808.6|33868.5|33828.5|33848.6|33808.6|0
1712886300000|2024-04-12 01:45:00|33848.7|33808.7|33862.2|33822.2|33868.7|33828.7|33848.7|33808.7|0
1712886600000|2024-04-12 01:50:00|33865.5|33825.5|33862.1|33822.1|33868.7|33828.7|33862.1|33822.1|0
1712886900000|2024-04-12 01:55:00|33862.2|33822.2|33868.7|33828.7|33868.7|33828.7|33862.1|33822.1|0
1712887200000|2024-04-12 02:00:00|33862.2|33822.2|33862|33822|33868.7|33828.7|33862|33822|0
1712887500000|2024-04-12 02:05:00|33862.1|33822.1|33862|33822|33862.1|33822.1|33855.5|33815.5|0
1712887800000|2024-04-12 02:10:00|33862.1|33822.1|33862.1|33822.1|33868.7|33828.7|33862|33822|0
1712888100000|2024-04-12 02:15:00|33862|33822|33852.1|33812.1|33862.1|33822.1|33848.8|33808.8|0
1712888400000|2024-04-12 02:20:00|33855.3|33815.3|33855.5|33815.5|33862|33822|33855.3|33815.3|0
1712888700000|2024-04-12 02:25:00|33855.4|33815.4|33848.8|33808.8|33862.1|33822.1|33848.8|33808.8|0
1712889000000|2024-04-12 02:30:00|33848.9|33808.9|33855.4|33815.4|33855.4|33815.4|33842.3|33802.3|0
1712889300000|2024-04-12 02:35:00|33855.3|33815.3|33855.5|33815.5|33855.5|33815.5|33855.3|33815.3|0
1712889600000|2024-04-12 02:40:00|33855.4|33815.4|33855.5|33815.5|33855.5|33815.5|33848.9|33808.9|0
1712889900000|2024-04-12 02:45:00|33862|33822|33848.7|33808.7|33862|33822|33848.7|33808.7|0
1712890200000|2024-04-12 02:50:00|33848.8|33808.8|33855.3|33815.3|33855.4|33815.4|33848.8|33808.8|0
1712890500000|2024-04-12 02:55:00|33852.1|33812.1|33855.3|33815.3|33855.4|33815.4|33848.8|33808.8|0
1712890800000|2024-04-12 03:00:00|33855.4|33815.4|33861.9|33821.9|33862|33822|33855.4|33815.4|0
1712891100000|2024-04-12 03:05:00|33862|33822|33861.8|33821.8|33862|33822|33855.3|33815.3|0
1712891400000|2024-04-12 03:10:00|33861.9|33821.9|33868.4|33828.4|33875.1|33835.1|33861.9|33821.9|0
1712891700000|2024-04-12 03:15:00|33868.5|33828.5|33868.7|33828.7|33875.2|33835.2|33868.5|33828.5|0
1712892000000|2024-04-12 03:20:00|33871.9|33831.9|33868.8|33828.8|33871.9|33831.9|33868.6|33828.6|0
1712892300000|2024-04-12 03:25:00|33875.3|33835.3|33868.7|33828.7|33875.3|33835.3|33868.7|33828.7|0
1712892600000|2024-04-12 03:30:00|33868.8|33828.8|33855.4|33815.4|33868.8|33828.8|33848.9|33808.9|0
1712892900000|2024-04-12 03:35:00|33852.1|33812.1|33848.8|33808.8|33858.7|33818.7|33848.8|33808.8|0
1712893200000|2024-04-12 03:40:00|33855.3|33815.3|33848.8|33808.8|33855.3|33815.3|33848.8|33808.8|0
1712893500000|2024-04-12 03:45:00|33848.7|33808.7|33838.9|33798.9|33848.8|33808.8|33835.6|33795.6|0
1712893800000|2024-04-12 03:50:00|33835.6|33795.6|33842.2|33802.2|33842.2|33802.2|33835.6|33795.6|0
1712894100000|2024-04-12 03:55:00|33842.1|33802.1|33835.6|33795.6|33842.2|33802.2|33835.6|33795.6|0
1712894400000|2024-04-12 04:00:00|33835.5|33795.5|33842.1|33802.1|33842.2|33802.2|33835.5|33795.5|0
1712894700000|2024-04-12 04:05:00|33842|33802|33842.1|33802.1|33848.6|33808.6|33835.5|33795.5|0
1712895000000|2024-04-12 04:10:00|33845.4|33805.4|33855.3|33815.3|33855.3|33815.3|33845.4|33805.4|0
1712895300000|2024-04-12 04:15:00|33852|33812|33848.8|33808.8|33855.3|33815.3|33848.7|33808.7|0
1712895600000|2024-04-12 04:20:00|33848.7|33808.7|33848.7|33808.7|33848.8|33808.8|33848.7|33808.7|0
1712895900000|2024-04-12 04:25:00|33848.8|33808.8|33848.8|33808.8|33855.4|33815.4|33848.8|33808.8|0
1712896200000|2024-04-12 04:30:00|33848.9|33808.9|33855.3|33815.3|33855.4|33815.4|33848.9|33808.9|0
1712896500000|2024-04-12 04:35:00|33855.4|33815.4|33855.2|33815.2|33855.4|33815.4|33855.2|33815.2|0
1712896800000|2024-04-12 04:40:00|33855.1|33815.1|33855.1|33815.1|33855.2|33815.2|33855.1|33815.1|0
1712897100000|2024-04-12 04:45:00|33855|33815|33855.2|33815.2|33861.7|33821.7|33855|33815|0
1712897400000|2024-04-12 04:50:00|33861.7|33821.7|33861.8|33821.8|33868.3|33828.3|33861.7|33821.7|0
1712897700000|2024-04-12 04:55:00|33868.3|33828.3|33851.8|33811.8|33868.3|33828.3|33848.6|33808.6|0
1712898000000|2024-04-12 05:00:00|33855.1|33815.1|33855.1|33815.1|33861.6|33821.6|33841.9|33801.9|0
1712898300000|2024-04-12 05:05:00|33858.3|33818.3|33861.7|33821.7|33861.7|33821.7|33855|33815|0
1712898600000|2024-04-12 05:10:00|33861.6|33821.6|33861.7|33821.7|33868.2|33828.2|33855.1|33815.1|0
1712898900000|2024-04-12 05:15:00|33861.8|33821.8|33868.3|33828.3|33868.3|33828.3|33861.6|33821.6|0
1712899200000|2024-04-12 05:20:00|33868.4|33828.4|33861.7|33821.7|33868.4|33828.4|33861.7|33821.7|0
1712899500000|2024-04-12 05:25:00|33861.6|33821.6|33861.6|33821.6|33861.6|33821.6|33861.6|33821.6|0
1712899800000|2024-04-12 05:30:00|33861.7|33821.7|33868.1|33828.1|33868.2|33828.2|33861.5|33821.5|0
1712900100000|2024-04-12 05:35:00|33868|33828|33854.9|33814.9|33874.6|33834.6|33854.9|33814.9|0
1712900400000|2024-04-12 05:40:00|33861.4|33821.4|33881.2|33841.2|33881.2|33841.2|33854.9|33814.9|0
1712900700000|2024-04-12 05:45:00|33874.7|33834.7|33874.5|33834.5|33884.3|33844.3|33868|33828|0
1712901000000|2024-04-12 05:50:00|33874.6|33834.6|33881|33841|33894.2|33854.2|33874.6|33834.6|0
1712901300000|2024-04-12 05:55:00|33881.1|33841.1|33867.9|33827.9|33887.7|33847.7|33867.9|33827.9|0
1712901600000|2024-04-12 06:00:00|33872|33857|33902|33887|33904.5|33889.5|33872|33857|27
1712901900000|2024-04-12 06:05:00|33904.5|33889.5|33894.5|33879.5|33919.5|33904.5|33894.5|33879.5|32
1712902200000|2024-04-12 06:10:00|33899.5|33884.5|33897|33882|33909.5|33894.5|33892|33877|26
1712902500000|2024-04-12 06:15:00|33894.5|33879.5|33932|33917|33932|33917|33892|33877|24
1712902800000|2024-04-12 06:20:00|33929.5|33914.5|33937|33922|33947|33932|33927|33912|31
1712903100000|2024-04-12 06:25:00|33939.5|33924.5|33947|33932|33949.5|33934.5|33934.5|33919.5|53
1712903400000|2024-04-12 06:30:00|33944.5|33929.5|33939.5|33924.5|33954.5|33939.5|33929.5|33914.5|34
1712903700000|2024-04-12 06:35:00|33942|33927|33924.5|33909.5|33954.5|33939.5|33924.5|33909.5|34
1712904000000|2024-04-12 06:40:00|33922|33907|33929.5|33914.5|33952|33937|33922|33907|22
1712904300000|2024-04-12 06:45:00|33932|33917|33929.5|33914.5|33934.5|33919.5|33919.5|33904.5|23
1712904600000|2024-04-12 06:50:00|33932|33917|33942|33927|33947|33932|33914.5|33899.5|22
1712904900000|2024-04-12 06:55:00|33944.5|33929.5|33974.5|33959.5|33974.5|33959.5|33937|33922|24
1712905200000|2024-04-12 07:00:00|33972|33957|33979.5|33964.5|34019.5|34004.5|33962|33947|381
1712905500000|2024-04-12 07:05:00|33977|33962|33989.5|33974.5|33999.5|33984.5|33959.5|33944.5|281
1712905800000|2024-04-12 07:10:00|33992|33977|34022|34007|34024.5|34009.5|33974.5|33959.5|305
1712906100000|2024-04-12 07:15:00|34019.5|34004.5|34034.5|34019.5|34034.5|34019.5|34019.5|34004.5|182
1712906400000|2024-04-12 07:20:00|34037|34022|34004.5|33989.5|34039.5|34024.5|33999.5|33984.5|238
1712906700000|2024-04-12 07:25:00|34002|33987|34009.5|33994.5|34009.5|33994.5|33979.5|33964.5|179
1712907000000|2024-04-12 07:30:00|34012|33997|34009.5|33994.5|34034.5|34019.5|33999.5|33984.5|184
1712907300000|2024-04-12 07:35:00|34014.5|33999.5|34012|33997|34024.5|34009.5|33994.5|33979.5|157
1712907600000|2024-04-12 07:40:00|34014.5|33999.5|34019.5|34004.5|34019.5|34004.5|33994.5|33979.5|154
1712907900000|2024-04-12 07:45:00|34022|34007|34039.5|34024.5|34039.5|34024.5|34004.5|33989.5|160
1712908200000|2024-04-12 07:50:00|34042|34027|34039.5|34024.5|34049.5|34034.5|34034.5|34019.5|123
1712908500000|2024-04-12 07:55:00|34037|34022|34044.5|34029.5|34049.5|34034.5|34024.5|34009.5|133
1712908800000|2024-04-12 08:00:00|34047|34032|34069.5|34054.5|34072|34057|34039.5|34024.5|165
1712909100000|2024-04-12 08:05:00|34072|34057|34074.5|34059.5|34079.5|34064.5|34064.5|34049.5|131
1712909400000|2024-04-12 08:10:00|34077|34062|34102|34087|34102|34087|34069.5|34054.5|88
1712909700000|2024-04-12 08:15:00|34104.5|34089.5|34102|34087|34109.5|34094.5|34089.5|34074.5|96
1712910000000|2024-04-12 08:20:00|34099.5|34084.5|34099.5|34084.5|34109.5|34094.5|34074.5|34059.5|119
1712910300000|2024-04-12 08:25:00|34102|34087|34109.5|34094.5|34109.5|34094.5|34089.5|34074.5|125
1712910600000|2024-04-12 08:30:00|34112|34097|34079.5|34064.5|34112|34097|34079.5|34064.5|78
1712910900000|2024-04-12 08:35:00|34082|34067|34084.5|34069.5|34089.5|34074.5|34064.5|34049.5|79
1712911200000|2024-04-12 08:40:00|34082|34067|34057|34042|34094.5|34079.5|34054.5|34039.5|66
1712911500000|2024-04-12 08:45:00|34059.5|34044.5|34104.5|34089.5|34112|34097|34059.5|34044.5|125
1712911800000|2024-04-12 08:50:00|34102|34087|34089.5|34074.5|34109.5|34094.5|34084.5|34069.5|56
1712912100000|2024-04-12 08:55:00|34087|34072|34094.5|34079.5|34109.5|34094.5|34087|34072|78
1712912400000|2024-04-12 09:00:00|34097|34082|34109.5|34094.5|34114.5|34099.5|34089.5|34074.5|68
1712912700000|2024-04-12 09:05:00|34104.5|34089.5|34104.5|34089.5|34109.5|34094.5|34092|34077|91
1712913000000|2024-04-12 09:10:00|34107|34092|34094.5|34079.5|34112|34097|34092|34077|75
1712913300000|2024-04-12 09:15:00|34097|34082|34079.5|34064.5|34097|34082|34064.5|34049.5|54
1712913600000|2024-04-12 09:20:00|34074.5|34059.5|34067|34052|34079.5|34064.5|34064.5|34049.5|64
1712913900000|2024-04-12 09:25:00|34069.5|34054.5|34054.5|34039.5|34069.5|34054.5|34049.5|34034.5|41
1712914200000|2024-04-12 09:30:00|34052|34037|34059.5|34044.5|34059.5|34044.5|34034.5|34019.5|56
1712914500000|2024-04-12 09:35:00|34057|34042|34074.5|34059.5|34077|34062|34044.5|34029.5|44
1712914800000|2024-04-12 09:40:00|34072|34057|34044.5|34029.5|34074.5|34059.5|34034.5|34019.5|81
1712915100000|2024-04-12 09:45:00|34047|34032|34002|33987|34047|34032|33999.5|33984.5|79
1712915400000|2024-04-12 09:50:00|34004.5|33989.5|34049.5|34034.5|34054.5|34039.5|34004.5|33989.5|68
1712915700000|2024-04-12 09:55:00|34047|34032|34057|34042|34069.5|34054.5|34044.5|34029.5|45
1712916000000|2024-04-12 10:00:00|34059.5|34044.5|34042|34027|34059.5|34044.5|34019.5|34004.5|154
1712916300000|2024-04-12 10:05:00|34039.5|34024.5|34054.5|34039.5|34059.5|34044.5|34039.5|34024.5|45
1712916600000|2024-04-12 10:10:00|34057|34042|34064.5|34049.5|34069.5|34054.5|34054.5|34039.5|23
1712916900000|2024-04-12 10:15:00|34067|34052|34089.5|34074.5|34089.5|34074.5|34064.5|34049.5|43
1712917200000|2024-04-12 10:20:00|34094.5|34079.5|34089.5|34074.5|34094.5|34079.5|34074.5|34059.5|31
1712917500000|2024-04-12 10:25:00|34084.5|34069.5|34089.5|34074.5|34094.5|34079.5|34077|34062|31
1712917800000|2024-04-12 10:30:00|34092|34077|34089.5|34074.5|34094.5|34079.5|34082|34067|27
1712918100000|2024-04-12 10:35:00|34087|34072|34089.5|34074.5|34094.5|34079.5|34079.5|34064.5|25
1712918400000|2024-04-12 10:40:00|34087|34072|34079.5|34064.5|34094.5|34079.5|34079.5|34064.5|51
1712918700000|2024-04-12 10:45:00|34082|34067|34054.5|34039.5|34084.5|34069.5|34027|34012|102
1712919000000|2024-04-12 10:50:00|34052|34037|34009.5|33994.5|34054.5|34039.5|33989.5|33974.5|196
1712919300000|2024-04-12 10:55:00|34007|33992|34022|34007|34039.5|34024.5|33994.5|33979.5|51
1712919600000|2024-04-12 11:00:00|34019.5|34004.5|34049.5|34034.5|34054.5|34039.5|34019.5|34004.5|63
1712919900000|2024-04-12 11:05:00|34047|34032|34034.5|34019.5|34049.5|34034.5|34032|34017|34
1712920200000|2024-04-12 11:10:00|34032|34017|34034.5|34019.5|34044.5|34029.5|34029.5|34014.5|24
1712920500000|2024-04-12 11:15:00|34032|34017|34024.5|34009.5|34039.5|34024.5|34019.5|34004.5|14
1712920800000|2024-04-12 11:20:00|34027|34012|34069.5|34054.5|34069.5|34054.5|34027|34012|46
1712921100000|2024-04-12 11:25:00|34072|34057|34089.5|34074.5|34089.5|34074.5|34069.5|34054.5|77
1712921400000|2024-04-12 11:30:00|34092|34077|34082|34067|34099.5|34084.5|34074.5|34059.5|65
1712921700000|2024-04-12 11:35:00|34084.5|34069.5|34077|34062|34094.5|34079.5|34074.5|34059.5|36
1712922000000|2024-04-12 11:40:00|34074.5|34059.5|34089.5|34074.5|34089.5|34074.5|34064.5|34049.5|33
1712922300000|2024-04-12 11:45:00|34087|34072|34099.5|34084.5|34099.5|34084.5|34084.5|34069.5|39
1712922600000|2024-04-12 11:50:00|34097|34082|34074.5|34059.5|34099.5|34084.5|34069.5|34054.5|37
1712922900000|2024-04-12 11:55:00|34077|34062|34074.5|34059.5|34082|34067|34069.5|34054.5|18
1712923200000|2024-04-12 12:00:00|34072|34057|34089.5|34074.5|34089.5|34074.5|34067|34052|34
1712923500000|2024-04-12 12:05:00|34087|34072|34059.5|34044.5|34089.5|34074.5|34059.5|34044.5|38
1712923800000|2024-04-12 12:10:00|34057|34042|34059.5|34044.5|34069.5|34054.5|34047|34032|83
1712924100000|2024-04-12 12:15:00|34057|34042|34089.5|34074.5|34092|34077|34054.5|34039.5|37
1712924400000|2024-04-12 12:20:00|34087|34072|34069.5|34054.5|34087|34072|34069.5|34054.5|22
1712924700000|2024-04-12 12:25:00|34067|34052|34069.5|34054.5|34074.5|34059.5|34064.5|34049.5|34
1712925000000|2024-04-12 12:30:00|34067|34052|34049.5|34034.5|34069.5|34054.5|34037|34022|45
1712925300000|2024-04-12 12:35:00|34047|34032|34007|33992|34052|34037|34004.5|33989.5|107
1712925600000|2024-04-12 12:40:00|34009.5|33994.5|33937|33922|34009.5|33994.5|33934.5|33919.5|170
1712925900000|2024-04-12 12:45:00|33934.5|33919.5|33909.5|33894.5|33942|33927|33894.5|33879.5|180
1712926200000|2024-04-12 12:50:00|33907|33892|33884.5|33869.5|33909.5|33894.5|33879.5|33864.5|158
1712926500000|2024-04-12 12:55:00|33882|33867|33809.5|33794.5|33884.5|33869.5|33804.5|33789.5|227
1712926800000|2024-04-12 13:00:00|33807|33792|33799.5|33784.5|33807|33792|33734.5|33719.5|358
1712927100000|2024-04-12 13:05:00|33797|33782|33789.5|33774.5|33809.5|33794.5|33769.5|33754.5|138
1712927400000|2024-04-12 13:10:00|33787|33772|33847|33832|33849.5|33834.5|33769.5|33754.5|154
1712927700000|2024-04-12 13:15:00|33844.5|33829.5|33859.5|33844.5|33879.5|33864.5|33839.5|33824.5|200
1712928000000|2024-04-12 13:20:00|33857|33842|33819.5|33804.5|33872|33857|33814.5|33799.5|98
1712928300000|2024-04-12 13:25:00|33814.5|33799.5|33834.5|33819.5|33837|33822|33799.5|33784.5|98
1712928600000|2024-04-12 13:30:00|33837|33822|33874.5|33859.5|33882|33867|33817|33802|158
1712928900000|2024-04-12 13:35:00|33872|33857|33897|33882|33909.5|33894.5|33852|33837|154
1712929200000|2024-04-12 13:40:00|33899.5|33884.5|33914.5|33899.5|33924.5|33909.5|33887|33872|87
1712929500000|2024-04-12 13:45:00|33917|33902|33919.5|33904.5|33954.5|33939.5|33909.5|33894.5|115
1712929800000|2024-04-12 13:50:00|33924.5|33909.5|33859.5|33844.5|33934.5|33919.5|33857|33842|110
1712930100000|2024-04-12 13:55:00|33862|33847|33887|33872|33887|33872|33839.5|33824.5|95
1712930400000|2024-04-12 14:00:00|33879.5|33864.5|33804.5|33789.5|33879.5|33864.5|33769.5|33754.5|282
1712930700000|2024-04-12 14:05:00|33807|33792|33769.5|33754.5|33819.5|33804.5|33747|33732|167
1712931000000|2024-04-12 14:10:00|33772|33757|33799.5|33784.5|33799.5|33784.5|33764.5|33749.5|122
1712931300000|2024-04-12 14:15:00|33797|33782|33814.5|33799.5|33824.5|33809.5|33754.5|33739.5|98
1712931600000|2024-04-12 14:20:00|33817|33802|33869.5|33854.5|33882|33867|33814.5|33799.5|138
1712931900000|2024-04-12 14:25:00|33872|33857|33799.5|33784.5|33877|33862|33799.5|33784.5|88
1712932200000|2024-04-12 14:30:00|33802|33787|33784.5|33769.5|33834.5|33819.5|33784.5|33769.5|103
1712932500000|2024-04-12 14:35:00|33787|33772|33792|33777|33802|33787|33764.5|33749.5|102
1712932800000|2024-04-12 14:40:00|33789.5|33774.5|33769.5|33754.5|33804.5|33789.5|33759.5|33744.5|135
1712933100000|2024-04-12 14:45:00|33767|33752|33747|33732|33772|33757|33742|33727|108
1712933400000|2024-04-12 14:50:00|33744.5|33729.5|33717|33702|33752|33737|33697|33682|105
1712933700000|2024-04-12 14:55:00|33719.5|33704.5|33674.5|33659.5|33742|33727|33674.5|33659.5|180
1712934000000|2024-04-12 15:00:00|33679.5|33664.5|33682|33667|33709.5|33694.5|33672|33657|254
1712934300000|2024-04-12 15:05:00|33679.5|33664.5|33687|33672|33699.5|33684.5|33669.5|33654.5|194
1712934600000|2024-04-12 15:10:00|33684.5|33669.5|33649.5|33634.5|33684.5|33669.5|33649.5|33634.5|187
1712934900000|2024-04-12 15:15:00|33652|33637|33679.5|33664.5|33687|33672|33609.5|33594.5|355
1712935200000|2024-04-12 15:20:00|33682|33667|33714.5|33699.5|33719.5|33704.5|33682|33667|250
1712935500000|2024-04-12 15:25:00|33712|33697|33727|33712|33729.5|33714.5|33699.5|33684.5|392
1712935800000|2024-04-12 15:30:00|33719.5|33704.5|33754.5|33739.5|33754.5|33739.5|33719.5|33704.5|237
1712936100000|2024-04-12 15:35:00|33752|33737|33754.5|33739.5|33769.5|33754.5|33749.5|33734.5|185
1712936400000|2024-04-12 15:40:00|33757|33742|33757|33742|33759.5|33744.5|33744.5|33729.5|31
1712936700000|2024-04-12 15:45:00|33759.5|33744.5|33779.5|33764.5|33787|33772|33757|33742|13
1712937000000|2024-04-12 15:50:00|33782|33762|33777|33752|33782|33762|33762|33737|21
1712937300000|2024-04-12 15:55:00|33772|33757|33777|33752|33782|33762|33772|33752|17
1712937600000|2024-04-12 16:00:00|33772|33747|33752|33727|33772|33747|33752|33727|9
1712937900000|2024-04-12 16:05:00|33757|33732|33757|33732|33767|33747|33752|33727|4
1712938200000|2024-04-12 16:10:00|33752|33727|33732|33712|33757|33732|33732|33712|27
1712938500000|2024-04-12 16:15:00|33737|33717|33702|33682|33742|33722|33702|33677|29
1712938800000|2024-04-12 16:20:00|33707|33687|33717|33692|33732|33707|33702|33677|22
1712939100000|2024-04-12 16:25:00|33712|33697|33702|33677|33717|33697|33702|33677|9
1712939400000|2024-04-12 16:30:00|33707|33682|33697|33672|33712|33687|33687|33667|7
1712939700000|2024-04-12 16:35:00|33702|33677|33677|33657|33702|33677|33662|33637|78
1712940000000|2024-04-12 16:40:00|33682|33652|33667|33647|33682|33657|33662|33642|19
1712940300000|2024-04-12 16:45:00|33672|33652|33672|33647|33682|33657|33657|33637|8
1712940600000|2024-04-12 16:50:00|33677|33652|33682|33657|33692|33667|33672|33647|7
1712940900000|2024-04-12 16:55:00|33677|33662|33672|33647|33687|33667|33672|33647|7
1712941200000|2024-04-12 17:00:00|33677|33652|33662|33637|33682|33657|33652|33632|11
1712941500000|2024-04-12 17:05:00|33667|33642|33642|33617|33672|33647|33637|33612|4
1712941800000|2024-04-12 17:10:00|33647|33622|33662|33637|33667|33642|33647|33622|2
1712942100000|2024-04-12 17:15:00|33667|33642|33657|33632|33677|33657|33657|33632|6
1712942400000|2024-04-12 17:20:00|33652|33627|33632|33607|33657|33632|33627|33607|5
1712942700000|2024-04-12 17:25:00|33637|33612|33627|33602|33642|33617|33617|33597|17
1712943000000|2024-04-12 17:30:00|33632|33612|33627|33602|33637|33617|33622|33602|67
1712943300000|2024-04-12 17:35:00|33622|33607|33627|33602|33627|33607|33617|33597|10
1712943600000|2024-04-12 17:40:00|33632|33607|33652|33627|33667|33642|33632|33602|16
1712943900000|2024-04-12 17:45:00|33647|33632|33677|33652|33687|33662|33647|33622|10
1712944200000|2024-04-12 17:50:00|33682|33657|33652|33627|33682|33662|33647|33627|21
1712944500000|2024-04-12 17:55:00|33647|33632|33647|33627|33667|33642|33642|33622|9
1712944800000|2024-04-12 18:00:00|33642|33622|33642|33617|33642|33622|33622|33602|8
1712945100000|2024-04-12 18:05:00|33637|33622|33667|33647|33677|33657|33637|33622|12
1712945400000|2024-04-12 18:10:00|33662|33642|33657|33632|33677|33657|33652|33632|12
1712945700000|2024-04-12 18:15:00|33652|33637|33662|33637|33672|33647|33652|33632|5
1712946000000|2024-04-12 18:20:00|33667|33642|33642|33617|33672|33647|33642|33617|4
1712946300000|2024-04-12 18:25:00|33647|33622|33637|33622|33647|33627|33627|33602|7
1712946600000|2024-04-12 18:30:00|33634.5|33619.5|33617|33602|33637|33622|33609.5|33594.5|8
1712946900000|2024-04-12 18:35:00|33614.5|33599.5|33597|33582|33622|33607|33589.5|33574.5|17
1712947200000|2024-04-12 18:40:00|33594.5|33579.5|33602|33587|33612|33597|33587|33572|22
1712947500000|2024-04-12 18:45:00|33604.5|33589.5|33587|33572|33607|33592|33587|33572|10
1712947800000|2024-04-12 18:50:00|33589.5|33574.5|33602|33587|33609.5|33594.5|33587|33572|14
1712948100000|2024-04-12 18:55:00|33604.5|33589.5|33584.5|33569.5|33607|33592|33582|33567|4
1712948400000|2024-04-12 19:00:00|33582|33567|33597|33582|33602|33587|33567|33552|6
1712948700000|2024-04-12 19:05:00|33594.5|33579.5|33602|33587|33607|33592|33592|33577|1
1712949000000|2024-04-12 19:10:00|33604.5|33589.5|33592|33577|33607|33592|33587|33572|2
1712949300000|2024-04-12 19:15:00|33589.5|33574.5|33607|33592|33612|33597|33577|33562|8
1712949600000|2024-04-12 19:20:00|33609.5|33594.5|33602|33587|33622|33607|33592|33577|5
1712949900000|2024-04-12 19:25:00|33604.5|33589.5|33587|33572|33607|33592|33587|33572|2
1712950200000|2024-04-12 19:30:00|33589.5|33574.5|33607|33592|33617|33602|33589.5|33574.5|11
1712950500000|2024-04-12 19:35:00|33604.5|33589.5|33584.5|33569.5|33607|33592|33584.5|33569.5|13
1712950800000|2024-04-12 19:40:00|33589.5|33574.5|33642|33627|33647|33632|33589.5|33574.5|30
1712951100000|2024-04-12 19:45:00|33644.5|33629.5|33644.5|33629.5|33654.5|33639.5|33642|33627|4
1712951400000|2024-04-12 19:50:00|33647|33632|33624.5|33609.5|33649.5|33634.5|33619.5|33604.5|8
1712951700000|2024-04-12 19:55:00|33627|33612|33609.5|33594.5|33639.5|33624.5|33609.5|33594.5|38
1712952000000|2024-04-12 20:00:00|33641.2|33601.2|33663.2|33623.2|33668|33628|33641.2|33601.2|0
1712952300000|2024-04-12 20:05:00|33661.9|33621.9|33657.1|33617.1|33663.2|33623.2|33657.1|33617.1|0
1712952600000|2024-04-12 20:10:00|33657.2|33617.2|33663.2|33623.2|33663.2|33623.2|33657.1|33617.1|0
1712952900000|2024-04-12 20:15:00|33691.4|33651.4|33684|33644|33692.1|33652.1|33682.7|33642.7|0
1712953200000|2024-04-12 20:20:00|33683.3|33643.3|33686|33646|33686|33646|33682.7|33642.7|0
1712953500000|2024-04-12 20:25:00|33686.1|33646.1|33686|33646|33687.4|33647.4|33686|33646|0
1712953800000|2024-04-12 20:30:00|33657.2|33617.2|33657.1|33617.1|33658.5|33618.5|33657.1|33617.1|0
1712954100000|2024-04-12 20:35:00|33657.2|33617.2|33658.5|33618.5|33659.9|33619.9|33657.2|33617.2|0
1712954400000|2024-04-12 20:40:00|33659.2|33619.2|33661.9|33621.9|33661.9|33621.9|33658.5|33618.5|0
1712954700000|2024-04-12 20:45:00|33661.8|33621.8|33652.4|33612.4|33661.8|33621.8|33652.4|33612.4|0
1712955000000|2024-04-12 20:50:00|33650.4|33610.4|33645.7|33605.7|33650.4|33610.4|33644.3|33604.3|0
1712955300000|2024-04-12 20:55:00|33645.6|33605.6|33639.6|33599.6|33645.6|33605.6|33639.6|33599.6|0
1713132000000|2024-04-14 22:00:00|33732.2|33692.2|33680.8|33640.8|33740.3|33700.3|33676.1|33636.1|0
1713132300000|2024-04-14 22:05:00|33681.5|33641.5|33676.8|33636.8|33698.4|33658.4|33634.9|33594.9|0
1713132600000|2024-04-14 22:10:00|33676.9|33636.9|33669.6|33629.6|33699.1|33659.1|33667.6|33627.6|0
1713132900000|2024-04-14 22:15:00|33667.6|33627.6|33662.2|33622.2|33673|33633|33656.8|33616.8|0
1713133200000|2024-04-14 22:20:00|33662.9|33622.9|33692|33652|33699.4|33659.4|33662.9|33622.9|0
1713133500000|2024-04-14 22:25:00|33692.6|33652.6|33700.1|33660.1|33704.8|33664.8|33692|33652|0
1713133800000|2024-04-14 22:30:00|33701.4|33661.4|33708.2|33668.2|33710.9|33670.9|33690.6|33650.6|0
1713134100000|2024-04-14 22:35:00|33708.9|33668.9|33713.6|33673.6|33717.6|33677.6|33701.4|33661.4|0
1713134400000|2024-04-14 22:40:00|33712.9|33672.9|33733.7|33693.7|33738.4|33698.4|33708.2|33668.2|0
1713134700000|2024-04-14 22:45:00|33735|33695|33732.3|33692.3|33747.9|33707.9|33725.5|33685.5|0
1713135000000|2024-04-14 22:50:00|33731|33691|33715.4|33675.4|33733.7|33693.7|33711.3|33671.3|0
1713135300000|2024-04-14 22:55:00|33714.7|33674.7|33708.2|33668.2|33724.2|33684.2|33706.2|33666.2|0
1713135600000|2024-04-14 23:00:00|33709.5|33669.5|33709.5|33669.5|33712.9|33672.9|33702.8|33662.8|0
1713135900000|2024-04-14 23:05:00|33709.6|33669.6|33714.3|33674.3|33720.4|33680.4|33709.5|33669.5|0
1713136200000|2024-04-14 23:10:00|33715.6|33675.6|33700.1|33660.1|33717.6|33677.6|33700.1|33660.1|0
1713136500000|2024-04-14 23:15:00|33701.4|33661.4|33713.6|33673.6|33715.6|33675.6|33698.1|33658.1|0
1713136800000|2024-04-14 23:20:00|33712.9|33672.9|33713.6|33673.6|33719|33679|33709.5|33669.5|0
1713137100000|2024-04-14 23:25:00|33714.3|33674.3|33709.5|33669.5|33715.6|33675.6|33708.2|33668.2|0
1713137400000|2024-04-14 23:30:00|33709.6|33669.6|33727.1|33687.1|33733.2|33693.2|33709.5|33669.5|0
1713137700000|2024-04-14 23:35:00|33726.4|33686.4|33725.8|33685.8|33743.3|33703.3|33722.4|33682.4|0
1713138000000|2024-04-14 23:40:00|33725.7|33685.7|33725.8|33685.8|33727.1|33687.1|33717.6|33677.6|0
1713138300000|2024-04-14 23:45:00|33727.1|33687.1|33730.5|33690.5|33735.2|33695.2|33719|33679|0
1713138600000|2024-04-14 23:50:00|33730.4|33690.4|33709.5|33669.5|33730.4|33690.4|33708.2|33668.2|0
1713138900000|2024-04-14 23:55:00|33708.2|33668.2|33714.3|33674.3|33720.4|33680.4|33702.8|33662.8|0
1713139200000|2024-04-15 00:00:00|33714.4|33674.4|33689.5|33649.5|33722.4|33682.4|33671.9|33631.9|0
1713139500000|2024-04-15 00:05:00|33689.4|33649.4|33689.5|33649.5|33692.8|33652.8|33680|33640|0
1713139800000|2024-04-15 00:10:00|33690.8|33650.8|33696.2|33656.2|33698.3|33658.3|33673.9|33633.9|0
1713140100000|2024-04-15 00:15:00|33694.9|33654.9|33671.7|33631.7|33715.7|33675.7|33668.3|33628.3|0
1713140400000|2024-04-15 00:20:00|33675|33635|33711.7|33671.7|33715|33675|33661.5|33621.5|0
1713140700000|2024-04-15 00:25:00|33711.8|33671.8|33715.7|33675.7|33715.7|33675.7|33701.9|33661.9|0
1713141000000|2024-04-15 00:30:00|33715.8|33675.8|33715.5|33675.5|33722.3|33682.3|33708.9|33668.9|0
1713141300000|2024-04-15 00:35:00|33715.4|33675.4|33708.9|33668.9|33722.1|33682.1|33702.2|33662.2|0
1713141600000|2024-04-15 00:40:00|33708.8|33668.8|33735.4|33695.4|33735.8|33695.8|33708.8|33668.8|0
1713141900000|2024-04-15 00:45:00|33735.3|33695.3|33718.8|33678.8|33742|33702|33715.6|33675.6|0
1713142200000|2024-04-15 00:50:00|33715.6|33675.6|33722.2|33682.2|33728.7|33688.7|33715.3|33675.3|0
1713142500000|2024-04-15 00:55:00|33722.1|33682.1|33728.6|33688.6|33728.9|33688.9|33715.2|33675.2|0
1713142800000|2024-04-15 01:00:00|33731.9|33691.9|33728.6|33688.6|33735.2|33695.2|33721.8|33681.8|0
1713143100000|2024-04-15 01:05:00|33728.5|33688.5|33715.1|33675.1|33728.6|33688.6|33714.9|33674.9|0
1713143400000|2024-04-15 01:10:00|33721.7|33681.7|33695.1|33655.1|33721.7|33681.7|33695.1|33655.1|0
1713143700000|2024-04-15 01:15:00|33695.2|33655.2|33672|33632|33695.2|33655.2|33655.1|33615.1|0
1713144000000|2024-04-15 01:20:00|33675.2|33635.2|33681.8|33641.8|33688.7|33648.7|33675.2|33635.2|0
1713144300000|2024-04-15 01:25:00|33681.9|33641.9|33695.2|33655.2|33695.3|33655.3|33681.8|33641.8|0
1713144600000|2024-04-15 01:30:00|33695.1|33655.1|33724.9|33684.9|33728.2|33688.2|33688.5|33648.5|0
1713144900000|2024-04-15 01:35:00|33721.6|33681.6|33718.1|33678.1|33721.6|33681.6|33708.1|33668.1|0
1713145200000|2024-04-15 01:40:00|33714.8|33674.8|33714.7|33674.7|33721.4|33681.4|33708|33668|0
1713145500000|2024-04-15 01:45:00|33714.8|33674.8|33701.8|33661.8|33721.3|33681.3|33694.7|33654.7|0
1713145800000|2024-04-15 01:50:00|33708.4|33668.4|33731.7|33691.7|33735.1|33695.1|33701.8|33661.8|0
1713146100000|2024-04-15 01:55:00|33734.9|33694.9|33734.9|33694.9|33741.6|33701.6|33731.7|33691.7|0
1713146400000|2024-04-15 02:00:00|33735|33695|33754.9|33714.9|33758.3|33718.3|33734.9|33694.9|0
1713146700000|2024-04-15 02:05:00|33758.2|33718.2|33748.2|33708.2|33761.6|33721.6|33748.2|33708.2|0
1713147000000|2024-04-15 02:10:00|33748.3|33708.3|33754.8|33714.8|33761.5|33721.5|33748|33708|0
1713147300000|2024-04-15 02:15:00|33761.4|33721.4|33758.1|33718.1|33768|33728|33754.8|33714.8|0
1713147600000|2024-04-15 02:20:00|33754.9|33714.9|33754.9|33714.9|33761.6|33721.6|33748.2|33708.2|0
1713147900000|2024-04-15 02:25:00|33758.2|33718.2|33754.8|33714.8|33761.5|33721.5|33748.1|33708.1|0
1713148200000|2024-04-15 02:30:00|33758|33718|33741.5|33701.5|33761.4|33721.4|33741.4|33701.4|0
1713148500000|2024-04-15 02:35:00|33741.4|33701.4|33754.8|33714.8|33754.8|33714.8|33741.4|33701.4|0
1713148800000|2024-04-15 02:40:00|33751.5|33711.5|33761.2|33721.2|33761.5|33721.5|33748.2|33708.2|0
1713149100000|2024-04-15 02:45:00|33761.1|33721.1|33751.3|33711.3|33761.3|33721.3|33748|33708|0
1713149400000|2024-04-15 02:50:00|33754.6|33714.6|33754.5|33714.5|33761.4|33721.4|33747.9|33707.9|0
1713149700000|2024-04-15 02:55:00|33747.9|33707.9|33747.9|33707.9|33754.6|33714.6|33747.9|33707.9|0
1713150000000|2024-04-15 03:00:00|33751.2|33711.2|33737.8|33697.8|33754.5|33714.5|33727.8|33687.8|0
1713150300000|2024-04-15 03:05:00|33734.5|33694.5|33737.8|33697.8|33741.1|33701.1|33727.8|33687.8|0
1713150600000|2024-04-15 03:10:00|33741.1|33701.1|33727.9|33687.9|33741.2|33701.2|33727.9|33687.9|0
1713150900000|2024-04-15 03:15:00|33757.3|33717.3|33757.4|33717.4|33764|33724|33750.7|33710.7|0
1713151200000|2024-04-15 03:20:00|33757.3|33717.3|33767.4|33727.4|33770.8|33730.8|33757.3|33717.3|0
1713151500000|2024-04-15 03:25:00|33764.2|33724.2|33777.4|33737.4|33780.8|33740.8|33764.1|33724.1|0
1713151800000|2024-04-15 03:30:00|33748.2|33708.2|33761.6|33721.6|33764.9|33724.9|33748.2|33708.2|0
1713152100000|2024-04-15 03:35:00|33764.9|33724.9|33775|33735|33781.7|33741.7|33761.6|33721.6|0
1713152400000|2024-04-15 03:40:00|33774.9|33734.9|33775|33735|33778.4|33738.4|33774.9|33734.9|0
1713152700000|2024-04-15 03:45:00|33774.9|33734.9|33768.3|33728.3|33775|33735|33768.3|33728.3|0
1713153000000|2024-04-15 03:50:00|33768.4|33728.4|33768.3|33728.3|33775|33735|33768.3|33728.3|0
1713153300000|2024-04-15 03:55:00|33768.4|33728.4|33761.6|33721.6|33768.4|33728.4|33761.6|33721.6|0
1713153600000|2024-04-15 04:00:00|33794.2|33754.2|33804.4|33764.4|33804.4|33764.4|33794.2|33754.2|0
1713153900000|2024-04-15 04:05:00|33801.1|33761.1|33797.7|33757.7|33804.4|33764.4|33797.7|33757.7|0
1713154200000|2024-04-15 04:10:00|33791.1|33751.1|33791.1|33751.1|33797.7|33757.7|33791|33751|0
1713154500000|2024-04-15 04:15:00|33761.6|33721.6|33774.9|33734.9|33774.9|33734.9|33761.5|33721.5|0
1713154800000|2024-04-15 04:20:00|33775|33735|33775|33735|33775|33735|33768.3|33728.3|0
1713155100000|2024-04-15 04:25:00|33775.1|33735.1|33755.3|33715.3|33775.1|33735.1|33748.6|33708.6|0
1713155400000|2024-04-15 04:30:00|33784.9|33744.9|33784.8|33744.8|33785|33745|33778.2|33738.2|0
1713155700000|2024-04-15 04:35:00|33784.9|33744.9|33804.8|33764.8|33804.8|33764.8|33784.8|33744.8|0
1713156000000|2024-04-15 04:40:00|33804.7|33764.7|33808.3|33768.3|33811.6|33771.6|33791.5|33751.5|0
1713156300000|2024-04-15 04:45:00|33775.5|33735.5|33775.3|33735.3|33782.3|33742.3|33772.1|33732.1|0
1713156600000|2024-04-15 04:50:00|33772|33732|33782.1|33742.1|33782.1|33742.1|33772|33732|0
1713156900000|2024-04-15 04:55:00|33778.8|33738.8|33782.3|33742.3|33782.3|33742.3|33778.8|33738.8|0
1713157200000|2024-04-15 05:00:00|33782.4|33742.4|33808.9|33768.9|33815.6|33775.6|33782.4|33742.4|0
1713157500000|2024-04-15 05:05:00|33815.4|33775.4|33835.1|33795.1|33835.2|33795.2|33815.3|33775.3|0
1713157800000|2024-04-15 05:10:00|33835.2|33795.2|33841.6|33801.6|33851.6|33811.6|33828.6|33788.6|0
1713158100000|2024-04-15 05:15:00|33844.9|33804.9|33841.4|33801.4|33854.7|33814.7|33835|33795|0
1713158400000|2024-04-15 05:20:00|33841.5|33801.5|33828.5|33788.5|33844.7|33804.7|33828.4|33788.4|0
1713158700000|2024-04-15 05:25:00|33831.8|33791.8|33838.2|33798.2|33841.6|33801.6|33828.3|33788.3|0
1713159000000|2024-04-15 05:30:00|33834.9|33794.9|33841.4|33801.4|33841.5|33801.5|33828.1|33788.1|0
1713159300000|2024-04-15 05:35:00|33841.3|33801.3|33815|33775|33841.3|33801.3|33801.8|33761.8|0
1713159600000|2024-04-15 05:40:00|33814.9|33774.9|33834.7|33794.7|33838|33798|33808.3|33768.3|0
1713159900000|2024-04-15 05:45:00|33831.4|33791.4|33828.3|33788.3|33834.7|33794.7|33815|33775|0
1713160200000|2024-04-15 05:50:00|33828.2|33788.2|33848.1|33808.1|33848.1|33808.1|33815.1|33775.1|0
1713160500000|2024-04-15 05:55:00|33841.5|33801.5|33848.3|33808.3|33874.6|33834.6|33841.5|33801.5|0
1713160800000|2024-04-15 06:00:00|33819.5|33804.5|33832|33817|33854.5|33839.5|33819.5|33804.5|127
1713161100000|2024-04-15 06:05:00|33834.5|33819.5|33827|33812|33837|33822|33819.5|33804.5|29
1713161400000|2024-04-15 06:10:00|33824.5|33809.5|33834.5|33819.5|33852|33837|33824.5|33809.5|35
1713161700000|2024-04-15 06:15:00|33832|33817|33842|33827|33869.5|33854.5|33829.5|33814.5|36
1713162000000|2024-04-15 06:20:00|33844.5|33829.5|33852|33837|33862|33847|33837|33822|10
1713162300000|2024-04-15 06:25:00|33854.5|33839.5|33852|33837|33859.5|33844.5|33842|33827|13
1713162600000|2024-04-15 06:30:00|33854.5|33839.5|33852|33837|33869.5|33854.5|33849.5|33834.5|26
1713162900000|2024-04-15 06:35:00|33849.5|33834.5|33862|33847|33872|33857|33839.5|33824.5|20
1713163200000|2024-04-15 06:40:00|33864.5|33849.5|33857|33842|33887|33872|33852|33837|36
1713163500000|2024-04-15 06:45:00|33854.5|33839.5|33862|33847|33869.5|33854.5|33852|33837|27
1713163800000|2024-04-15 06:50:00|33864.5|33849.5|33897|33882|33902|33887|33859.5|33844.5|81
1713164100000|2024-04-15 06:55:00|33894.5|33879.5|33884.5|33869.5|33904.5|33889.5|33864.5|33849.5|123
1713164400000|2024-04-15 07:00:00|33889.5|33874.5|33974.5|33959.5|33999.5|33984.5|33889.5|33874.5|594
1713164700000|2024-04-15 07:05:00|33977|33962|33969.5|33954.5|33984.5|33969.5|33937|33922|252
1713165000000|2024-04-15 07:10:00|33972|33957|33944.5|33929.5|33994.5|33979.5|33939.5|33924.5|211
1713165300000|2024-04-15 07:15:00|33947|33932|33984.5|33969.5|33994.5|33979.5|33919.5|33904.5|223
1713165600000|2024-04-15 07:20:00|33982|33967|33974.5|33959.5|33999.5|33984.5|33964.5|33949.5|144
1713165900000|2024-04-15 07:25:00|33972|33957|33999.5|33984.5|34014.5|33999.5|33964.5|33949.5|164
1713166200000|2024-04-15 07:30:00|34002|33987|33989.5|33974.5|34019.5|34004.5|33974.5|33959.5|204
1713166500000|2024-04-15 07:35:00|33987|33972|34019.5|34004.5|34029.5|34014.5|33979.5|33964.5|216
1713166800000|2024-04-15 07:40:00|34017|34002|33977|33962|34024.5|34009.5|33974.5|33959.5|97
1713167100000|2024-04-15 07:45:00|33979.5|33964.5|34019.5|34004.5|34019.5|34004.5|33962|33947|112
1713167400000|2024-04-15 07:50:00|34022|34007|34029.5|34014.5|34042|34027|34019.5|34004.5|127
1713167700000|2024-04-15 07:55:00|34032|34017|34047|34032|34049.5|34034.5|34029.5|34014.5|88
1713168000000|2024-04-15 08:00:00|34049.5|34034.5|34069.5|34054.5|34072|34057|34044.5|34029.5|97
1713168300000|2024-04-15 08:05:00|34067|34052|34049.5|34034.5|34074.5|34059.5|34037|34022|77
1713168600000|2024-04-15 08:10:00|34047|34032|34052|34037|34059.5|34044.5|34034.5|34019.5|77
1713168900000|2024-04-15 08:15:00|34054.5|34039.5|34044.5|34029.5|34059.5|34044.5|34034.5|34019.5|83
1713169200000|2024-04-15 08:20:00|34047|34032|34064.5|34049.5|34069.5|34054.5|34044.5|34029.5|69
1713169500000|2024-04-15 08:25:00|34062|34047|34067|34052|34067|34052|34034.5|34019.5|99
1713169800000|2024-04-15 08:30:00|34069.5|34054.5|34082|34067|34089.5|34074.5|34059.5|34044.5|142
1713170100000|2024-04-15 08:35:00|34079.5|34064.5|34082|34067|34092|34077|34069.5|34054.5|105
1713170400000|2024-04-15 08:40:00|34084.5|34069.5|34074.5|34059.5|34087|34072|34069.5|34054.5|59
1713170700000|2024-04-15 08:45:00|34072|34057|34069.5|34054.5|34079.5|34064.5|34054.5|34039.5|63
1713171000000|2024-04-15 08:50:00|34067|34052|34077|34062|34084.5|34069.5|34054.5|34039.5|80
1713171300000|2024-04-15 08:55:00|34074.5|34059.5|34069.5|34054.5|34079.5|34064.5|34064.5|34049.5|54
1713171600000|2024-04-15 09:00:00|34072|34057|34074.5|34059.5|34094.5|34079.5|34069.5|34054.5|108
1713171900000|2024-04-15 09:05:00|34072|34057|34067|34052|34089.5|34074.5|34064.5|34049.5|38
1713172200000|2024-04-15 09:10:00|34069.5|34054.5|34027|34012|34069.5|34054.5|34019.5|34004.5|81
1713172500000|2024-04-15 09:15:00|34024.5|34009.5|34039.5|34024.5|34054.5|34039.5|34024.5|34009.5|36
1713172800000|2024-04-15 09:20:00|34042|34027|34029.5|34014.5|34064.5|34049.5|34024.5|34009.5|50
1713173100000|2024-04-15 09:25:00|34032|34017|34057|34042|34059.5|34044.5|34024.5|34009.5|62
1713173400000|2024-04-15 09:30:00|34054.5|34039.5|34062|34047|34074.5|34059.5|34049.5|34034.5|59
1713173700000|2024-04-15 09:35:00|34059.5|34044.5|34074.5|34059.5|34079.5|34064.5|34054.5|34039.5|50
1713174000000|2024-04-15 09:40:00|34072|34057|34069.5|34054.5|34079.5|34064.5|34057|34042|31
1713174300000|2024-04-15 09:45:00|34072|34057|34069.5|34054.5|34072|34057|34059.5|34044.5|52
1713174600000|2024-04-15 09:50:00|34067|34052|34039.5|34024.5|34067|34052|34039.5|34024.5|64
1713174900000|2024-04-15 09:55:00|34042|34027|34044.5|34029.5|34057|34042|34039.5|34024.5|28
1713175200000|2024-04-15 10:00:00|34047|34032|34069.5|34054.5|34069.5|34054.5|34044.5|34029.5|59
1713175500000|2024-04-15 10:05:00|34074.5|34059.5|34089.5|34074.5|34099.5|34084.5|34067|34052|97
1713175800000|2024-04-15 10:10:00|34087|34072|34074.5|34059.5|34099.5|34084.5|34072|34057|45
1713176100000|2024-04-15 10:15:00|34077|34062|34074.5|34059.5|34089.5|34074.5|34074.5|34059.5|55
1713176400000|2024-04-15 10:20:00|34077|34062|34059.5|34044.5|34084.5|34069.5|34059.5|34044.5|77
1713176700000|2024-04-15 10:25:00|34057|34042|34049.5|34034.5|34064.5|34049.5|34039.5|34024.5|52
1713177000000|2024-04-15 10:30:00|34052|34037|34062|34047|34069.5|34054.5|34052|34037|51
1713177300000|2024-04-15 10:35:00|34059.5|34044.5|34064.5|34049.5|34064.5|34049.5|34044.5|34029.5|62
1713177600000|2024-04-15 10:40:00|34062|34047|34069.5|34054.5|34069.5|34054.5|34049.5|34034.5|36
1713177900000|2024-04-15 10:45:00|34067|34052|34064.5|34049.5|34079.5|34064.5|34062|34047|39
1713178200000|2024-04-15 10:50:00|34067|34052|34069.5|34054.5|34079.5|34064.5|34067|34052|40
1713178500000|2024-04-15 10:55:00|34067|34052|34057|34042|34079.5|34064.5|34054.5|34039.5|64
1713178800000|2024-04-15 11:00:00|34064.5|34049.5|34069.5|34054.5|34079.5|34064.5|34059.5|34044.5|55
1713179100000|2024-04-15 11:05:00|34072|34057|34089.5|34074.5|34094.5|34079.5|34067|34052|67
1713179400000|2024-04-15 11:10:00|34092|34077|34092|34077|34099.5|34084.5|34089.5|34074.5|48
1713179700000|2024-04-15 11:15:00|34094.5|34079.5|34104.5|34089.5|34104.5|34089.5|34094.5|34079.5|42
1713180000000|2024-04-15 11:20:00|34107|34092|34119.5|34104.5|34119.5|34104.5|34107|34092|108
1713180300000|2024-04-15 11:25:00|34122|34107|34149.5|34134.5|34174.5|34159.5|34122|34107|329
1713180600000|2024-04-15 11:30:00|34152|34137|34134.5|34119.5|34159.5|34144.5|34132|34117|71
1713180900000|2024-04-15 11:35:00|34139.5|34124.5|34139.5|34124.5|34144.5|34129.5|34134.5|34119.5|46
1713181200000|2024-04-15 11:40:00|34137|34122|34152|34137|34152|34137|34134.5|34119.5|57
1713181500000|2024-04-15 11:45:00|34154.5|34139.5|34154.5|34139.5|34159.5|34144.5|34144.5|34129.5|58
1713181800000|2024-04-15 11:50:00|34152|34137|34149.5|34134.5|34164.5|34149.5|34149.5|34134.5|43
1713182100000|2024-04-15 11:55:00|34152|34137|34169.5|34154.5|34172|34157|34142|34127|108
1713182400000|2024-04-15 12:00:00|34167|34152|34149.5|34134.5|34167|34152|34144.5|34129.5|97
1713182700000|2024-04-15 12:05:00|34152|34137|34159.5|34144.5|34184.5|34169.5|34152|34137|100
1713183000000|2024-04-15 12:10:00|34157|34142|34164.5|34149.5|34174.5|34159.5|34154.5|34139.5|38
1713183300000|2024-04-15 12:15:00|34162|34147|34189.5|34174.5|34194.5|34179.5|34159.5|34144.5|74
1713183600000|2024-04-15 12:20:00|34192|34177|34194.5|34179.5|34199.5|34184.5|34189.5|34174.5|52
1713183900000|2024-04-15 12:25:00|34197|34182|34192|34177|34204.5|34189.5|34192|34177|54
1713184200000|2024-04-15 12:30:00|34189.5|34174.5|34244.5|34229.5|34254.5|34239.5|34177|34162|211
1713184500000|2024-04-15 12:35:00|34249.5|34234.5|34234.5|34219.5|34269.5|34254.5|34224.5|34209.5|167
1713184800000|2024-04-15 12:40:00|34232|34217|34239.5|34224.5|34259.5|34244.5|34229.5|34214.5|95
1713185100000|2024-04-15 12:45:00|34242|34227|34219.5|34204.5|34257|34242|34219.5|34204.5|80
1713185400000|2024-04-15 12:50:00|34222|34207|34234.5|34219.5|34239.5|34224.5|34209.5|34194.5|119
1713185700000|2024-04-15 12:55:00|34232|34217|34229.5|34214.5|34239.5|34224.5|34217|34202|87
1713186000000|2024-04-15 13:00:00|34232|34217|34219.5|34204.5|34244.5|34229.5|34209.5|34194.5|129
1713186300000|2024-04-15 13:05:00|34222|34207|34224.5|34209.5|34249.5|34234.5|34219.5|34204.5|82
1713186600000|2024-04-15 13:10:00|34229.5|34214.5|34254.5|34239.5|34254.5|34239.5|34224.5|34209.5|82
1713186900000|2024-04-15 13:15:00|34257|34242|34237|34222|34259.5|34244.5|34234.5|34219.5|62
1713187200000|2024-04-15 13:20:00|34234.5|34219.5|34222|34207|34252|34237|34219.5|34204.5|80
1713187500000|2024-04-15 13:25:00|34219.5|34204.5|34207|34192|34234.5|34219.5|34207|34192|48
1713187800000|2024-04-15 13:30:00|34209.5|34194.5|34212|34197|34229.5|34214.5|34199.5|34184.5|107
1713188100000|2024-04-15 13:35:00|34214.5|34199.5|34239.5|34224.5|34244.5|34229.5|34197|34182|108
1713188400000|2024-04-15 13:40:00|34242|34227|34229.5|34214.5|34252|34237|34214.5|34199.5|61
1713188700000|2024-04-15 13:45:00|34227|34212|34204.5|34189.5|34232|34217|34204.5|34189.5|64
1713189000000|2024-04-15 13:50:00|34207|34192|34207|34192|34224.5|34209.5|34192|34177|110
1713189300000|2024-04-15 13:55:00|34209.5|34194.5|34179.5|34164.5|34209.5|34194.5|34179.5|34164.5|86
1713189600000|2024-04-15 14:00:00|34182|34167|34157|34142|34189.5|34174.5|34154.5|34139.5|196
1713189900000|2024-04-15 14:05:00|34159.5|34144.5|34064.5|34049.5|34159.5|34144.5|34064.5|34049.5|210
1713190200000|2024-04-15 14:10:00|34059.5|34044.5|34039.5|34024.5|34062|34047|33997|33982|372
1713190500000|2024-04-15 14:15:00|34042|34027|34069.5|34054.5|34094.5|34079.5|34034.5|34019.5|213
1713190800000|2024-04-15 14:20:00|34067|34052|34039.5|34024.5|34074.5|34059.5|34019.5|34004.5|122
1713191100000|2024-04-15 14:25:00|34037|34022|34019.5|34004.5|34044.5|34029.5|34009.5|33994.5|134
1713191400000|2024-04-15 14:30:00|34017|34002|34022|34007|34059.5|34044.5|34007|33992|119
1713191700000|2024-04-15 14:35:00|34019.5|34004.5|33959.5|33944.5|34039.5|34024.5|33954.5|33939.5|346
1713192000000|2024-04-15 14:40:00|33962|33947|33979.5|33964.5|33994.5|33979.5|33959.5|33944.5|167
1713192300000|2024-04-15 14:45:00|33982|33967|33977|33962|33997|33982|33949.5|33934.5|182
1713192600000|2024-04-15 14:50:00|33974.5|33959.5|33957|33942|33979.5|33964.5|33954.5|33939.5|119
1713192900000|2024-04-15 14:55:00|33959.5|33944.5|33934.5|33919.5|33964.5|33949.5|33932|33917|125
1713193200000|2024-04-15 15:00:00|33932|33917|33917|33902|33932|33917|33909.5|33894.5|134
1713193500000|2024-04-15 15:05:00|33914.5|33899.5|33889.5|33874.5|33919.5|33904.5|33887|33872|99
1713193800000|2024-04-15 15:10:00|33892|33877|33899.5|33884.5|33907|33892|33887|33872|168
1713194100000|2024-04-15 15:15:00|33897|33882|33882|33867|33899.5|33884.5|33874.5|33859.5|229
1713194400000|2024-04-15 15:20:00|33884.5|33869.5|33884.5|33869.5|33889.5|33874.5|33864.5|33849.5|267
1713194700000|2024-04-15 15:25:00|33887|33872|33909.5|33894.5|33912|33897|33879.5|33864.5|357
1713195000000|2024-04-15 15:30:00|33907|33892|33932|33917|33942|33927|33904.5|33889.5|260
1713195300000|2024-04-15 15:35:00|33934.5|33919.5|33929.5|33914.5|33952|33937|33924.5|33909.5|185
1713195600000|2024-04-15 15:40:00|33932|33917|33924.5|33909.5|33944.5|33929.5|33919.5|33904.5|41
1713195900000|2024-04-15 15:45:00|33927|33912|33934.5|33919.5|33947|33932|33924.5|33909.5|24
1713196200000|2024-04-15 15:50:00|33937|33917|33967|33947|33967|33947|33937|33912|33
1713196500000|2024-04-15 15:55:00|33972|33952|33962|33942|33972|33952|33957|33937|21
1713196800000|2024-04-15 16:00:00|33967|33937|33977|33957|33977|33957|33952|33932|16
1713197100000|2024-04-15 16:05:00|33972|33952|33972|33952|33977|33957|33967|33947|16
1713197400000|2024-04-15 16:10:00|33977|33957|33977|33952|33977|33957|33967|33942|15
1713197700000|2024-04-15 16:15:00|33972|33957|33947|33922|33972|33957|33947|33922|19
1713198000000|2024-04-15 16:20:00|33952|33927|33897|33877|33957|33932|33892|33872|38
1713198300000|2024-04-15 16:25:00|33892|33872|33887|33867|33902|33882|33877|33852|15
1713198600000|2024-04-15 16:30:00|33882|33862|33882|33862|33887|33867|33872|33847|9
1713198900000|2024-04-15 16:35:00|33877|33857|33877|33852|33887|33862|33862|33842|14
1713199200000|2024-04-15 16:40:00|33882|33857|33867|33842|33887|33867|33857|33837|14
1713199500000|2024-04-15 16:45:00|33862|33837|33862|33842|33872|33852|33852|33832|34
1713199800000|2024-04-15 16:50:00|33857|33837|33872|33847|33877|33852|33857|33837|25
1713200100000|2024-04-15 16:55:00|33867|33852|33882|33862|33887|33867|33867|33842|28
1713200400000|2024-04-15 17:00:00|33877|33857|33872|33852|33882|33862|33857|33832|42
1713200700000|2024-04-15 17:05:00|33877|33857|33887|33867|33897|33872|33872|33857|4
1713201000000|2024-04-15 17:10:00|33892|33862|33857|33837|33892|33862|33857|33837|16
1713201300000|2024-04-15 17:15:00|33862|33832|33822|33802|33862|33837|33822|33802|29
1713201600000|2024-04-15 17:20:00|33827|33797|33792|33772|33827|33802|33787|33767|82
1713201900000|2024-04-15 17:25:00|33797|33777|33747|33727|33802|33777|33747|33727|33
1713202200000|2024-04-15 17:30:00|33752|33722|33747|33727|33757|33732|33712|33692|70
1713202500000|2024-04-15 17:35:00|33752|33732|33732|33707|33777|33752|33727|33707|35
1713202800000|2024-04-15 17:40:00|33727|33712|33727|33707|33762|33737|33717|33697|36
1713203100000|2024-04-15 17:45:00|33732|33702|33707|33682|33737|33717|33697|33672|19
1713203400000|2024-04-15 17:50:00|33702|33687|33737|33712|33742|33717|33687|33662|23
1713203700000|2024-04-15 17:55:00|33732|33707|33752|33727|33762|33737|33722|33702|12
1713204000000|2024-04-15 18:00:00|33747|33722|33727|33702|33752|33727|33712|33687|22
1713204300000|2024-04-15 18:05:00|33732|33707|33727|33702|33737|33712|33712|33687|7
1713204600000|2024-04-15 18:10:00|33722|33697|33707|33687|33722|33697|33688.5|33660.5|23
1713204900000|2024-04-15 18:15:00|33712|33682|33722|33702|33727|33702|33702|33677|25
1713205200000|2024-04-15 18:20:00|33717|33697|33697|33672|33732|33712|33687|33667|10
1713205500000|2024-04-15 18:25:00|33702|33677|33702|33687|33732|33707|33702|33677|9
1713205800000|2024-04-15 18:30:00|33699.5|33684.5|33732|33717|33739.5|33724.5|33692|33677|6
1713206100000|2024-04-15 18:35:00|33729.5|33714.5|33717|33702|33739.5|33724.5|33712|33697|25
1713206400000|2024-04-15 18:40:00|33719.5|33704.5|33717|33702|33732|33717|33712|33697|4
1713206700000|2024-04-15 18:45:00|33719.5|33704.5|33687|33672|33722|33707|33687|33672|5
1713207000000|2024-04-15 18:50:00|33689.5|33674.5|33672|33657|33694.5|33679.5|33667|33652|9
1713207300000|2024-04-15 18:55:00|33674.5|33659.5|33707|33692|33719.5|33704.5|33672|33657|8
1713207600000|2024-04-15 19:00:00|33709.5|33694.5|33679.5|33664.5|33712|33697|33679.5|33664.5|9
1713207900000|2024-04-15 19:05:00|33682|33667|33692|33677|33692|33677|33672|33657|1
1713208200000|2024-04-15 19:10:00|33694.5|33679.5|33682|33667|33697|33682|33682|33667|4
1713208500000|2024-04-15 19:15:00|33684.5|33669.5|33662|33647|33692|33677|33662|33647|42
1713208800000|2024-04-15 19:20:00|33664.5|33649.5|33699.5|33684.5|33709.5|33694.5|33657|33642|20
1713209100000|2024-04-15 19:25:00|33702|33687|33667|33652|33704.5|33689.5|33664.5|33649.5|3
1713209400000|2024-04-15 19:30:00|33669.5|33654.5|33702|33687|33719.5|33704.5|33669.5|33654.5|27
1713209700000|2024-04-15 19:35:00|33704.5|33689.5|33712|33697|33717|33702|33692|33677|11
1713210000000|2024-04-15 19:40:00|33704.5|33689.5|33679.5|33664.5|33704.5|33689.5|33677|33662|23
1713210300000|2024-04-15 19:45:00|33677|33662|33717|33702|33717|33702|33672|33657|18
1713210600000|2024-04-15 19:50:00|33714.5|33699.5|33704.5|33689.5|33714.5|33699.5|33692|33677|39
1713210900000|2024-04-15 19:55:00|33702|33687|33679.5|33664.5|33712|33697|33679.5|33664.5|23
1713211200000|2024-04-15 20:00:00|33697.6|33657.6|33674.6|33634.6|33702.1|33662.1|33668.5|33628.5|0
1713211500000|2024-04-15 20:05:00|33674.5|33634.5|33676.6|33636.6|33680|33640|33673.2|33633.2|0
1713211800000|2024-04-15 20:10:00|33676.7|33636.7|33673.2|33633.2|33681.3|33641.3|33671.9|33631.9|0
1713212100000|2024-04-15 20:15:00|33673.3|33633.3|33671.9|33631.9|33674.6|33634.6|33666.5|33626.5|0
1713212400000|2024-04-15 20:20:00|33671.8|33631.8|33668.5|33628.5|33671.8|33631.8|33664.4|33624.4|0
1713212700000|2024-04-15 20:25:00|33667.8|33627.8|33666.5|33626.5|33671.9|33631.9|33663.8|33623.8|0
1713213000000|2024-04-15 20:30:00|33666.4|33626.4|33663.8|33623.8|33666.5|33626.5|33661.7|33621.7|0
1713213300000|2024-04-15 20:35:00|33663.7|33623.7|33648.9|33608.9|33663.7|33623.7|33647.5|33607.5|0
1713213600000|2024-04-15 20:40:00|33649|33609|33644.2|33604.2|33655.7|33615.7|33639.4|33599.4|0
1713213900000|2024-04-15 20:45:00|33674.5|33634.5|33683.2|33643.2|33683.2|33643.2|33674.5|33634.5|0
1713214200000|2024-04-15 20:50:00|33683.3|33643.3|33698.1|33658.1|33699.5|33659.5|33683.3|33643.3|0
1713214500000|2024-04-15 20:55:00|33699.5|33659.5|33715|33675|33725.8|33685.8|33698.8|33658.8|0
1713214800000|2024-04-15 21:00:00|33685.4|33645.4|33683.4|33643.4|33688.1|33648.1|33683.4|33643.4|0
1713215100000|2024-04-15 21:05:00|33684.7|33644.7|33680.6|33640.6|33686.1|33646.1|33677.9|33637.9|0
1713215400000|2024-04-15 21:10:00|33679.3|33639.3|33678|33638|33680.7|33640.7|33678|33638|0
1713215700000|2024-04-15 21:15:00|33678.6|33638.6|33675.3|33635.3|33680|33640|33675.3|33635.3|0
1713216000000|2024-04-15 21:20:00|33675.9|33635.9|33678|33638|33678.6|33638.6|33673.9|33633.9|0
1713216300000|2024-04-15 21:25:00|33678.6|33638.6|33675.9|33635.9|33678.6|33638.6|33672.6|33632.6|0
1713216600000|2024-04-15 21:30:00|33675.2|33635.2|33673.9|33633.9|33675.3|33635.3|33669.2|33629.2|0
1713216900000|2024-04-15 21:35:00|33674.6|33634.6|33674.6|33634.6|33674.6|33634.6|33672.6|33632.6|0
1713217200000|2024-04-15 21:40:00|33674.5|33634.5|33674.6|33634.6|33675.3|33635.3|33673.2|33633.2|0
1713217500000|2024-04-15 21:45:00|33675.2|33635.2|33675.2|33635.2|33675.9|33635.9|33673.2|33633.2|0
1713217800000|2024-04-15 21:50:00|33674.6|33634.6|33676|33636|33677.3|33637.3|33673.2|33633.2|0
1713218100000|2024-04-15 21:55:00|33678|33638|33677.3|33637.3|33678.6|33638.6|33673.2|33633.2|0
1713218400000|2024-04-15 22:00:00|33677.5|33637.5|33689.4|33649.4|33715.1|33675.1|33677.5|33637.5|0
1713218700000|2024-04-15 22:05:00|33689.5|33649.5|33694.2|33654.2|33698.9|33658.9|33689.4|33649.4|0
1713219000000|2024-04-15 22:10:00|33696.2|33656.2|33712.4|33672.4|33715.1|33675.1|33692.8|33652.8|0
1713219300000|2024-04-15 22:15:00|33713.8|33673.8|33704.3|33664.3|33713.8|33673.8|33696.2|33656.2|0
1713219600000|2024-04-15 22:20:00|33705|33665|33705.7|33665.7|33707|33667|33701.6|33661.6|0
1713219900000|2024-04-15 22:25:00|33707|33667|33697.5|33657.5|33712.4|33672.4|33696.2|33656.2|0
1713220200000|2024-04-15 22:30:00|33727.2|33687.2|33735.3|33695.3|33738.6|33698.6|33727.1|33687.1|0
1713220500000|2024-04-15 22:35:00|33735.9|33695.9|33733.9|33693.9|33740|33700|33731.9|33691.9|0
1713220800000|2024-04-15 22:40:00|33732.6|33692.6|33733.9|33693.9|33733.9|33693.9|33727.1|33687.1|0
1713221100000|2024-04-15 22:45:00|33732.6|33692.6|33733.9|33693.9|33744.7|33704.7|33730.5|33690.5|0
1713221400000|2024-04-15 22:50:00|33734.6|33694.6|33736.6|33696.6|33740|33700|33733.9|33693.9|0
1713221700000|2024-04-15 22:55:00|33736.7|33696.7|33740|33700|33740|33700|33733.9|33693.9|0
1713222000000|2024-04-15 23:00:00|33740.7|33700.7|33722.4|33682.4|33740.7|33700.7|33707.6|33667.6|0
1713222300000|2024-04-15 23:05:00|33722.5|33682.5|33728.5|33688.5|33728.5|33688.5|33719|33679|0
1713222600000|2024-04-15 23:10:00|33727.8|33687.8|33718.4|33678.4|33733.9|33693.9|33717.7|33677.7|0
1713222900000|2024-04-15 23:15:00|33689.4|33649.4|33671.9|33631.9|33690.8|33650.8|33644.2|33604.2|0
1713223200000|2024-04-15 23:20:00|33671.8|33631.8|33681.3|33641.3|33682.7|33642.7|33669.9|33629.9|0
1713223500000|2024-04-15 23:25:00|33681.4|33641.4|33686.7|33646.7|33688.1|33648.1|33680|33640|0
1713223800000|2024-04-15 23:30:00|33686.8|33646.8|33688.1|33648.1|33694.2|33654.2|33678|33638|0
1713224100000|2024-04-15 23:35:00|33688|33648|33694.2|33654.2|33697.5|33657.5|33686.1|33646.1|0
1713224400000|2024-04-15 23:40:00|33696.2|33656.2|33694.2|33654.2|33702.3|33662.3|33690.8|33650.8|0
1713224700000|2024-04-15 23:45:00|33724.4|33684.4|33733.9|33693.9|33733.9|33693.9|33722.4|33682.4|0
1713225000000|2024-04-15 23:50:00|33733.8|33693.8|33722|33682|33735.3|33695.3|33715.2|33675.2|0
1713225300000|2024-04-15 23:55:00|33721.9|33681.9|33715.9|33675.9|33722|33682|33711.8|33671.8|0
1713225600000|2024-04-16 00:00:00|33717.2|33677.2|33730.1|33690.1|33736.8|33696.8|33701.9|33661.9|0
1713225900000|2024-04-16 00:05:00|33731.4|33691.4|33728.7|33688.7|33734.8|33694.8|33726.7|33686.7|0
1713226200000|2024-04-16 00:10:00|33729.4|33689.4|33731.4|33691.4|33734.8|33694.8|33722|33682|0
1713226500000|2024-04-16 00:15:00|33700.7|33660.7|33678.3|33638.3|33704.9|33664.9|33671.8|33631.8|0
1713226800000|2024-04-16 00:20:00|33678.4|33638.4|33665.1|33625.1|33685|33645|33648.5|33608.5|0
1713227100000|2024-04-16 00:25:00|33665|33625|33671.9|33631.9|33672|33632|33658.6|33618.6|0
1713227400000|2024-04-16 00:30:00|33665.4|33625.4|33658.6|33618.6|33672|33632|33658.6|33618.6|0
1713227700000|2024-04-16 00:35:00|33658.7|33618.7|33645.4|33605.4|33665.5|33625.5|33645.4|33605.4|0
1713228000000|2024-04-16 00:40:00|33645.5|33605.5|33658.9|33618.9|33658.9|33618.9|33645.5|33605.5|0
1713228300000|2024-04-16 00:45:00|33658.8|33618.8|33652.1|33612.1|33665.5|33625.5|33652.1|33612.1|0
1713228600000|2024-04-16 00:50:00|33652|33612|33632.1|33592.1|33652|33612|33632|33592|0
1713228900000|2024-04-16 00:55:00|33628.8|33588.8|33638.5|33598.5|33638.7|33598.7|33625.4|33585.4|0
1713229200000|2024-04-16 01:00:00|33638.6|33598.6|33635.3|33595.3|33638.8|33598.8|33632.1|33592.1|0
1713229500000|2024-04-16 01:05:00|33632.1|33592.1|33618.1|33578.1|33638.7|33598.7|33611.3|33571.3|0
1713229800000|2024-04-16 01:10:00|33618|33578|33608|33568|33618.1|33578.1|33604.7|33564.7|0
1713230100000|2024-04-16 01:15:00|33611.3|33571.3|33598.3|33558.3|33611.3|33571.3|33591.4|33551.4|0
1713230400000|2024-04-16 01:20:00|33604.8|33564.8|33611.7|33571.7|33618.5|33578.5|33598.2|33558.2|0
1713230700000|2024-04-16 01:25:00|33611.8|33571.8|33611.7|33571.7|33618.4|33578.4|33605|33565|0
1713231000000|2024-04-16 01:30:00|33611.8|33571.8|33611.9|33571.9|33618.5|33578.5|33605.1|33565.1|0
1713231300000|2024-04-16 01:35:00|33611.8|33571.8|33611.9|33571.9|33611.9|33571.9|33605.2|33565.2|0
1713231600000|2024-04-16 01:40:00|33612|33572|33598.9|33558.9|33612.1|33572.1|33585.4|33545.4|0
1713231900000|2024-04-16 01:45:00|33636.4|33596.4|33643.1|33603.1|33649.9|33609.9|33636.4|33596.4|0
1713232200000|2024-04-16 01:50:00|33643.2|33603.2|33629.9|33589.9|33649.9|33609.9|33629.8|33589.8|0
1713232500000|2024-04-16 01:55:00|33630|33590|33636.3|33596.3|33636.5|33596.5|33629.6|33589.6|0
1713232800000|2024-04-16 02:00:00|33605.4|33565.4|33591.7|33551.7|33612.1|33572.1|33591.7|33551.7|0
1713233100000|2024-04-16 02:05:00|33588.5|33548.5|33579|33539|33592|33552|33572.4|33532.4|0
1713233400000|2024-04-16 02:10:00|33578.9|33538.9|33559.3|33519.3|33578.9|33538.9|33559.1|33519.1|0
1713233700000|2024-04-16 02:15:00|33559.4|33519.4|33559.5|33519.5|33572.7|33532.7|33559.3|33519.3|0
1713234000000|2024-04-16 02:20:00|33559.6|33519.6|33572.6|33532.6|33572.7|33532.7|33559.3|33519.3|0
1713234300000|2024-04-16 02:25:00|33566.1|33526.1|33511.4|33471.4|33572.6|33532.6|33504.2|33464.2|0
1713234600000|2024-04-16 02:30:00|33511.3|33471.3|33525.5|33485.5|33525.6|33485.6|33504.9|33464.9|0
1713234900000|2024-04-16 02:35:00|33525.4|33485.4|33490.9|33450.9|33525.5|33485.5|33470.8|33430.8|0
1713235200000|2024-04-16 02:40:00|33491|33451|33517.9|33477.9|33524.7|33484.7|33490.9|33450.9|0
1713235500000|2024-04-16 02:45:00|33518|33478|33511.6|33471.6|33518.3|33478.3|33511.4|33471.4|0
1713235800000|2024-04-16 02:50:00|33518.2|33478.2|33525.1|33485.1|33531.8|33491.8|33518.2|33478.2|0
1713236100000|2024-04-16 02:55:00|33525.2|33485.2|33531.8|33491.8|33531.8|33491.8|33525|33485|0
1713236400000|2024-04-16 03:00:00|33562.9|33522.9|33536.2|33496.2|33562.9|33522.9|33536.2|33496.2|0
1713236700000|2024-04-16 03:05:00|33536.1|33496.1|33536|33496|33536.3|33496.3|33529.4|33489.4|0
1713237000000|2024-04-16 03:10:00|33536.1|33496.1|33520.4|33480.4|33536.1|33496.1|33517.1|33477.1|0
1713237300000|2024-04-16 03:15:00|33491.7|33451.7|33498.5|33458.5|33498.6|33458.6|33485.1|33445.1|0
1713237600000|2024-04-16 03:20:00|33495.2|33455.2|33498.5|33458.5|33505.4|33465.4|33491.8|33451.8|0
1713237900000|2024-04-16 03:25:00|33498.6|33458.6|33505.2|33465.2|33505.2|33465.2|33491.8|33451.8|0
1713238200000|2024-04-16 03:30:00|33498.6|33458.6|33491.7|33451.7|33501.9|33461.9|33485|33445|0
1713238500000|2024-04-16 03:35:00|33491.8|33451.8|33498.4|33458.4|33505.2|33465.2|33491.8|33451.8|0
1713238800000|2024-04-16 03:40:00|33501.7|33461.7|33482|33442|33505|33465|33475.1|33435.1|0
1713239100000|2024-04-16 03:45:00|33478.8|33438.8|33518.8|33478.8|33518.8|33478.8|33478.7|33438.7|0
1713239400000|2024-04-16 03:50:00|33518.7|33478.7|33505.4|33465.4|33518.8|33478.8|33502.2|33462.2|0
1713239700000|2024-04-16 03:55:00|33505.5|33465.5|33525.5|33485.5|33525.5|33485.5|33505.4|33465.4|0
1713240000000|2024-04-16 04:00:00|33525.4|33485.4|33518.7|33478.7|33525.5|33485.5|33518.6|33478.6|0
1713240300000|2024-04-16 04:05:00|33522|33482|33512.1|33472.1|33525.3|33485.3|33505.5|33465.5|0
1713240600000|2024-04-16 04:10:00|33512.2|33472.2|33512.2|33472.2|33518.8|33478.8|33512.1|33472.1|0
1713240900000|2024-04-16 04:15:00|33512.1|33472.1|33515.5|33475.5|33518.8|33478.8|33498.9|33458.9|0
1713241200000|2024-04-16 04:20:00|33512.2|33472.2|33512.2|33472.2|33518.8|33478.8|33505.5|33465.5|0
1713241500000|2024-04-16 04:25:00|33512.1|33472.1|33512.1|33472.1|33518.8|33478.8|33505.5|33465.5|0
1713241800000|2024-04-16 04:30:00|33512.2|33472.2|33472.4|33432.4|33512.2|33472.2|33465.6|33425.6|0
1713242100000|2024-04-16 04:35:00|33472.3|33432.3|33512.6|33472.6|33515.9|33475.9|33472.3|33432.3|0
1713242400000|2024-04-16 04:40:00|33512.5|33472.5|33498.9|33458.9|33515.9|33475.9|33492.2|33452.2|0
1713242700000|2024-04-16 04:45:00|33498.8|33458.8|33505.6|33465.6|33505.7|33465.7|33492.2|33452.2|0
1713243000000|2024-04-16 04:50:00|33505.7|33465.7|33512.4|33472.4|33518.9|33478.9|33505.7|33465.7|0
1713243300000|2024-04-16 04:55:00|33512.5|33472.5|33512.5|33472.5|33525.6|33485.6|33512.3|33472.3|0
1713243600000|2024-04-16 05:00:00|33505.9|33465.9|33519.1|33479.1|33525.8|33485.8|33505.8|33465.8|0
1713243900000|2024-04-16 05:05:00|33519.2|33479.2|33552.6|33512.6|33552.6|33512.6|33519.2|33479.2|0
1713244200000|2024-04-16 05:10:00|33552.5|33512.5|33559.1|33519.1|33559.2|33519.2|33546|33506|0
1713244500000|2024-04-16 05:15:00|33559|33519|33559.2|33519.2|33565.9|33525.9|33539.4|33499.4|0
1713244800000|2024-04-16 05:20:00|33559.3|33519.3|33559.3|33519.3|33559.3|33519.3|33539.4|33499.4|0
1713245100000|2024-04-16 05:25:00|33559.4|33519.4|33572.5|33532.5|33579.2|33539.2|33559.2|33519.2|0
1713245400000|2024-04-16 05:30:00|33572.6|33532.6|33559.3|33519.3|33585.7|33545.7|33559.3|33519.3|0
1713245700000|2024-04-16 05:35:00|33565.9|33525.9|33566.1|33526.1|33566.1|33526.1|33552.6|33512.6|0
1713246000000|2024-04-16 05:40:00|33566|33526|33559.3|33519.3|33572.8|33532.8|33559.3|33519.3|0
1713246300000|2024-04-16 05:45:00|33559.4|33519.4|33559.4|33519.4|33572.6|33532.6|33552.8|33512.8|0
1713246600000|2024-04-16 05:50:00|33559.5|33519.5|33579|33539|33585.7|33545.7|33559.4|33519.4|0
1713246900000|2024-04-16 05:55:00|33585.6|33545.6|33565.7|33525.7|33585.7|33545.7|33565.7|33525.7|0
1713247200000|2024-04-16 06:00:00|33579.5|33564.5|33482|33467|33579.5|33564.5|33462|33447|123
1713247500000|2024-04-16 06:05:00|33479.5|33464.5|33427|33412|33479.5|33464.5|33404.5|33389.5|203
1713247800000|2024-04-16 06:10:00|33424.5|33409.5|33384.5|33369.5|33427|33412|33372|33357|109
1713248100000|2024-04-16 06:15:00|33387|33372|33407|33392|33414.5|33399.5|33387|33372|49
1713248400000|2024-04-16 06:20:00|33409.5|33394.5|33419.5|33404.5|33419.5|33404.5|33399.5|33384.5|46
1713248700000|2024-04-16 06:25:00|33417|33402|33412|33397|33422|33407|33402|33387|46
1713249000000|2024-04-16 06:30:00|33409.5|33394.5|33437|33422|33437|33422|33402|33387|30
1713249300000|2024-04-16 06:35:00|33439.5|33424.5|33447|33432|33447|33432|33407|33392|23
1713249600000|2024-04-16 06:40:00|33449.5|33434.5|33447|33432|33457|33442|33427|33412|25
1713249900000|2024-04-16 06:45:00|33449.5|33434.5|33457|33442|33462|33447|33444.5|33429.5|21
1713250200000|2024-04-16 06:50:00|33454.5|33439.5|33447|33432|33472|33457|33447|33432|36
1713250500000|2024-04-16 06:55:00|33444.5|33429.5|33472|33457|33472|33457|33439.5|33424.5|95
1713250800000|2024-04-16 07:00:00|33477|33462|33439.5|33424.5|33482|33467|33387|33372|664
1713251100000|2024-04-16 07:05:00|33437|33422|33419.5|33404.5|33479.5|33464.5|33389.5|33374.5|413
1713251400000|2024-04-16 07:10:00|33417|33402|33464.5|33449.5|33469.5|33454.5|33404.5|33389.5|314
1713251700000|2024-04-16 07:15:00|33462|33447|33444.5|33429.5|33469.5|33454.5|33407|33392|365
1713252000000|2024-04-16 07:20:00|33449.5|33434.5|33447|33432|33494.5|33479.5|33439.5|33424.5|301
1713252300000|2024-04-16 07:25:00|33449.5|33434.5|33432|33417|33449.5|33434.5|33389.5|33374.5|314
1713252600000|2024-04-16 07:30:00|33429.5|33414.5|33324.5|33309.5|33434.5|33419.5|33319.5|33304.5|656
1713252900000|2024-04-16 07:35:00|33327|33312|33384.5|33369.5|33402|33387|33304.5|33289.5|323
1713253200000|2024-04-16 07:40:00|33382|33367|33407.6|33392.6|33437.1|33422.1|33367|33352|274
1713253500000|2024-04-16 07:45:00|33410.1|33395.1|33380.9|33365.9|33410.1|33395.1|33365.9|33350.9|233
1713253800000|2024-04-16 07:50:00|33383.4|33368.4|33396.8|33381.8|33399.3|33384.3|33361.4|33346.4|201
1713254100000|2024-04-16 07:55:00|33399.3|33384.3|33441.5|33426.5|33463.5|33448.5|33399.3|33384.3|178
1713254400000|2024-04-16 08:00:00|33444|33429|33457.5|33442.5|33457.5|33442.5|33416.5|33401.5|233
1713254700000|2024-04-16 08:05:00|33455|33440|33430.5|33415.5|33458.1|33443.1|33394.2|33379.2|184
1713255000000|2024-04-16 08:10:00|33428|33413|33433.3|33418.3|33459.9|33444.9|33413|33398|181
1713255300000|2024-04-16 08:15:00|33430.8|33415.8|33396.2|33381.2|33435.8|33420.8|33391.2|33376.2|245
1713255600000|2024-04-16 08:20:00|33388.7|33373.7|33366.2|33351.2|33398.7|33383.7|33366.2|33351.2|221
1713255900000|2024-04-16 08:25:00|33363.7|33348.7|33386.2|33371.2|33411.2|33396.2|33363.7|33348.7|190
1713256200000|2024-04-16 08:30:00|33381.2|33366.2|33386.2|33371.2|33396.2|33381.2|33361.2|33346.2|183
1713256500000|2024-04-16 08:35:00|33388.7|33373.7|33416.2|33401.2|33426.2|33411.2|33383.7|33368.7|146
1713256800000|2024-04-16 08:40:00|33418.7|33403.7|33366.2|33351.2|33421.2|33406.2|33366.2|33351.2|158
1713257100000|2024-04-16 08:45:00|33358.7|33343.7|33361.2|33346.2|33381.2|33366.2|33351.2|33336.2|162
1713257400000|2024-04-16 08:50:00|33358.7|33343.7|33373.7|33358.7|33376.2|33361.2|33346.2|33331.2|198
1713257700000|2024-04-16 08:55:00|33371.2|33356.2|33401.2|33386.2|33416.2|33401.2|33363.7|33348.7|100
1713258000000|2024-04-16 09:00:00|33398.7|33383.7|33418.7|33403.7|33418.7|33403.7|33376.2|33361.2|154
1713258300000|2024-04-16 09:05:00|33416.2|33401.2|33411.2|33396.2|33433.7|33418.7|33408.7|33393.7|131
1713258600000|2024-04-16 09:10:00|33408.7|33393.7|33383.7|33368.7|33416.2|33401.2|33383.7|33368.7|126
1713258900000|2024-04-16 09:15:00|33381.2|33366.2|33371.2|33356.2|33391.2|33376.2|33358.7|33343.7|158
1713259200000|2024-04-16 09:20:00|33373.7|33358.7|33368.7|33353.7|33391.2|33376.2|33351.2|33336.2|185
1713259500000|2024-04-16 09:25:00|33371.2|33356.2|33416.2|33401.2|33441.2|33426.2|33371.2|33356.2|192
1713259800000|2024-04-16 09:30:00|33413.7|33398.7|33368.7|33353.7|33431.2|33416.2|33366.2|33351.2|113
1713260100000|2024-04-16 09:35:00|33371.2|33356.2|33391.2|33376.2|33391.2|33376.2|33366.2|33351.2|133
1713260400000|2024-04-16 09:40:00|33388.7|33373.7|33378.7|33363.7|33396.2|33381.2|33371.2|33356.2|80
1713260700000|2024-04-16 09:45:00|33376.2|33361.2|33381.2|33366.2|33406.2|33391.2|33376.2|33361.2|70
1713261000000|2024-04-16 09:50:00|33378.7|33363.7|33361.2|33346.2|33391.2|33376.2|33346.2|33331.2|140
1713261300000|2024-04-16 09:55:00|33358.7|33343.7|33383.7|33368.7|33386.2|33371.2|33358.7|33343.7|128
1713261600000|2024-04-16 10:00:00|33386.2|33371.2|33386.2|33371.2|33396.2|33381.2|33363.7|33348.7|234
1713261900000|2024-04-16 10:05:00|33383.7|33368.7|33341.2|33326.2|33386.2|33371.2|33336.2|33321.2|133
1713262200000|2024-04-16 10:10:00|33343.7|33328.7|33386.2|33371.2|33388.7|33373.7|33343.7|33328.7|97
1713262500000|2024-04-16 10:15:00|33388.7|33373.7|33391.2|33376.2|33406.2|33391.2|33388.7|33373.7|66
1713262800000|2024-04-16 10:20:00|33388.7|33373.7|33363.7|33348.7|33388.7|33373.7|33353.7|33338.7|73
1713263100000|2024-04-16 10:25:00|33361.2|33346.2|33376.2|33361.2|33381.2|33366.2|33351.2|33336.2|76
1713263400000|2024-04-16 10:30:00|33373.7|33358.7|33403.7|33388.7|33411.2|33396.2|33361.2|33346.2|90
1713263700000|2024-04-16 10:35:00|33401.2|33386.2|33391.2|33376.2|33411.2|33396.2|33391.2|33376.2|72
1713264000000|2024-04-16 10:40:00|33393.7|33378.7|33411.2|33396.2|33411.2|33396.2|33391.2|33376.2|59
1713264300000|2024-04-16 10:45:00|33413.7|33398.7|33416.2|33401.2|33426.2|33411.2|33401.2|33386.2|76
1713264600000|2024-04-16 10:50:00|33418.7|33403.7|33391.2|33376.2|33421.2|33406.2|33388.7|33373.7|75
1713264900000|2024-04-16 10:55:00|33396.2|33381.2|33391.2|33376.2|33398.7|33383.7|33378.7|33363.7|63
1713265200000|2024-04-16 11:00:00|33388.7|33373.7|33413.7|33398.7|33421.2|33406.2|33381.2|33366.2|71
1713265500000|2024-04-16 11:05:00|33411.2|33396.2|33416.2|33401.2|33428.7|33413.7|33398.7|33383.7|75
1713265800000|2024-04-16 11:10:00|33418.7|33403.7|33446.2|33431.2|33446.2|33431.2|33413.7|33398.7|330
1713266100000|2024-04-16 11:15:00|33448.7|33433.7|33471.2|33456.2|33478.7|33463.7|33446.2|33431.2|78
1713266400000|2024-04-16 11:20:00|33468.7|33453.7|33501.2|33486.2|33501.2|33486.2|33461.2|33446.2|105
1713266700000|2024-04-16 11:25:00|33498.7|33483.7|33506.2|33491.2|33523.7|33508.7|33498.7|33483.7|112
1713267000000|2024-04-16 11:30:00|33508.7|33493.7|33531.2|33516.2|33536.2|33521.2|33501.2|33486.2|116
1713267300000|2024-04-16 11:35:00|33528.7|33513.7|33536.2|33521.2|33541.2|33526.2|33506.2|33491.2|143
1713267600000|2024-04-16 11:40:00|33536.6|33521.6|33509.1|33494.1|33536.6|33521.6|33509.1|33494.1|93
1713267900000|2024-04-16 11:45:00|33506.6|33491.6|33556.6|33541.6|33556.6|33541.6|33506.6|33491.6|71
1713268200000|2024-04-16 11:50:00|33554.1|33539.1|33566.6|33551.6|33566.6|33551.6|33546.6|33531.6|98
1713268500000|2024-04-16 11:55:00|33569.1|33554.1|33596.6|33581.6|33606.6|33591.6|33569.1|33554.1|194
1713268800000|2024-04-16 12:00:00|33594.1|33579.1|33576.6|33561.6|33601.6|33586.6|33571.6|33556.6|152
1713269100000|2024-04-16 12:05:00|33574.1|33559.1|33556.6|33541.6|33586.6|33571.6|33546.6|33531.6|92
1713269400000|2024-04-16 12:10:00|33559.1|33544.1|33566.6|33551.6|33596.6|33581.6|33559.1|33544.1|109
1713269700000|2024-04-16 12:15:00|33564.1|33549.1|33566.6|33551.6|33576.6|33561.6|33556.6|33541.6|57
1713270000000|2024-04-16 12:20:00|33564.1|33549.1|33514.1|33499.1|33566.6|33551.6|33511.6|33496.6|98
1713270300000|2024-04-16 12:25:00|33511.6|33496.6|33514.1|33499.1|33521.6|33506.6|33506.6|33491.6|77
1713270600000|2024-04-16 12:30:00|33516.6|33501.6|33566.6|33551.6|33571.6|33556.6|33499.1|33484.1|124
1713270900000|2024-04-16 12:35:00|33569.1|33554.1|33589.1|33574.1|33589.1|33574.1|33556.6|33541.6|60
1713271200000|2024-04-16 12:40:00|33586.6|33571.6|33586.6|33571.6|33596.6|33581.6|33574.1|33559.1|73
1713271500000|2024-04-16 12:45:00|33584.1|33569.1|33614.1|33599.1|33616.6|33601.6|33584.1|33569.1|112
1713271800000|2024-04-16 12:50:00|33616.6|33601.6|33571.6|33556.6|33616.6|33601.6|33571.6|33556.6|100
1713272100000|2024-04-16 12:55:00|33574.1|33559.1|33569.1|33554.1|33591.6|33576.6|33551.6|33536.6|173
1713272400000|2024-04-16 13:00:00|33571.6|33556.6|33516.6|33501.6|33576.6|33561.6|33516.6|33501.6|237
1713272700000|2024-04-16 13:05:00|33521.6|33506.6|33546.6|33531.6|33551.6|33536.6|33506.6|33491.6|136
1713273000000|2024-04-16 13:10:00|33549.1|33534.1|33536.6|33521.6|33556.6|33541.6|33531.6|33516.6|65
1713273300000|2024-04-16 13:15:00|33534.1|33519.1|33506.6|33491.6|33541.6|33526.6|33501.6|33486.6|84
1713273600000|2024-04-16 13:20:00|33509.1|33494.1|33501.6|33486.6|33511.6|33496.6|33486.6|33471.6|113
1713273900000|2024-04-16 13:25:00|33499.1|33484.1|33481.6|33466.6|33501.6|33486.6|33474.1|33459.1|83
1713274200000|2024-04-16 13:30:00|33479.1|33464.1|33479.1|33464.1|33506.6|33491.6|33461.6|33446.6|159
1713274500000|2024-04-16 13:35:00|33481.6|33466.6|33401.6|33386.6|33481.6|33466.6|33399.1|33384.1|123
1713274800000|2024-04-16 13:40:00|33404.1|33389.1|33366.6|33351.6|33404.1|33389.1|33351.6|33336.6|171
1713275100000|2024-04-16 13:45:00|33364.1|33349.1|33341.6|33326.6|33381.6|33366.6|33319.1|33304.1|293
1713275400000|2024-04-16 13:50:00|33344.1|33329.1|33369.1|33354.1|33369.1|33354.1|33319.1|33304.1|349
1713275700000|2024-04-16 13:55:00|33366.6|33351.6|33396.6|33381.6|33411.6|33396.6|33359.1|33344.1|200
1713276000000|2024-04-16 14:00:00|33399.1|33384.1|33371.6|33356.6|33399.1|33384.1|33339.1|33324.1|237
1713276300000|2024-04-16 14:05:00|33366.6|33351.6|33416.6|33401.6|33429.1|33414.1|33361.6|33346.6|173
1713276600000|2024-04-16 14:10:00|33417.7|33402.7|33437.7|33422.7|33440.2|33425.2|33397.7|33382.7|173
1713276900000|2024-04-16 14:15:00|33435.2|33420.2|33417.7|33402.7|33475.2|33460.2|33410.2|33395.2|309
1713277200000|2024-04-16 14:20:00|33420.2|33405.2|33382.7|33367.7|33447.7|33432.7|33380.2|33365.2|212
1713277500000|2024-04-16 14:25:00|33385.2|33370.2|33347.7|33332.7|33392.7|33377.7|33347.7|33332.7|210
1713277800000|2024-04-16 14:30:00|33350.2|33335.2|33367.7|33352.7|33377.7|33362.7|33347.7|33332.7|149
1713278100000|2024-04-16 14:35:00|33370.2|33355.2|33377.7|33362.7|33382.7|33367.7|33347.7|33332.7|122
1713278400000|2024-04-16 14:40:00|33380.2|33365.2|33397.7|33382.7|33405.2|33390.2|33352.7|33337.7|164
1713278700000|2024-04-16 14:45:00|33400.2|33385.2|33357.7|33342.7|33402.7|33387.7|33357.7|33342.7|207
1713279000000|2024-04-16 14:50:00|33360.2|33345.2|33332.7|33317.7|33367.7|33352.7|33312.7|33297.7|337
1713279300000|2024-04-16 14:55:00|33337.7|33322.7|33342.7|33327.7|33352.7|33337.7|33327.7|33312.7|177
1713279600000|2024-04-16 15:00:00|33340.2|33325.2|33367.7|33352.7|33372.7|33357.7|33332.7|33317.7|151
1713279900000|2024-04-16 15:05:00|33372.7|33357.7|33375.2|33360.2|33377.7|33362.7|33347.7|33332.7|144
1713280200000|2024-04-16 15:10:00|33372.7|33357.7|33362.7|33347.7|33377.7|33362.7|33352.7|33337.7|162
1713280500000|2024-04-16 15:15:00|33365.2|33350.2|33375.2|33360.2|33387.7|33372.7|33365.2|33350.2|160
1713280800000|2024-04-16 15:20:00|33372.7|33357.7|33382.7|33367.7|33392.7|33377.7|33362.7|33347.7|334
1713281100000|2024-04-16 15:25:00|33385.2|33370.2|33397.7|33382.7|33412.7|33397.7|33377.7|33362.7|556
1713281400000|2024-04-16 15:30:00|33395.2|33380.2|33412.7|33397.7|33417.7|33402.7|33372.7|33357.7|575
1713281700000|2024-04-16 15:35:00|33410.2|33395.2|33397.7|33382.7|33417.7|33402.7|33395.2|33380.2|327
1713282000000|2024-04-16 15:40:00|33400.2|33385.2|33452.7|33437.7|33457.7|33442.7|33392.7|33377.7|127
1713282300000|2024-04-16 15:45:00|33455.2|33440.2|33440.2|33425.2|33462.7|33447.7|33412.7|33397.7|118
1713282600000|2024-04-16 15:50:00|33445.2|33420.2|33475.2|33455.2|33475.2|33455.2|33440.2|33420.2|41
1713282900000|2024-04-16 15:55:00|33470.2|33450.2|33440.2|33415.2|33475.2|33455.2|33435.2|33415.2|39
1713283200000|2024-04-16 16:00:00|33435.2|33410.2|33410.2|33390.2|33440.2|33410.2|33400.2|33375.2|22
1713283500000|2024-04-16 16:05:00|33405.2|33385.2|33430.2|33405.2|33435.2|33410.2|33400.2|33380.2|12
1713283800000|2024-04-16 16:10:00|33435.2|33410.2|33430.2|33405.2|33435.2|33410.2|33415.2|33390.2|11
1713284100000|2024-04-16 16:15:00|33425.2|33400.2|33440.2|33415.2|33445.2|33420.2|33420.2|33400.2|13
1713284400000|2024-04-16 16:20:00|33435.2|33410.2|33450.2|33425.2|33460.2|33435.2|33430.2|33405.2|47
1713284700000|2024-04-16 16:25:00|33455.2|33430.2|33455.2|33435.2|33470.2|33450.2|33450.2|33430.2|47
1713285000000|2024-04-16 16:30:00|33460.2|33430.2|33445.2|33420.2|33465.2|33445.2|33445.2|33420.2|47
1713285300000|2024-04-16 16:35:00|33440.2|33425.2|33450.2|33425.2|33455.2|33430.2|33435.2|33415.2|36
1713285600000|2024-04-16 16:40:00|33455.2|33430.2|33440.2|33415.2|33460.2|33435.2|33435.2|33415.2|55
1713285900000|2024-04-16 16:45:00|33445.2|33420.2|33470.2|33450.2|33470.2|33450.2|33440.2|33415.2|42
1713286200000|2024-04-16 16:50:00|33465.2|33445.2|33460.2|33440.2|33475.2|33450.2|33460.2|33440.2|47
1713286500000|2024-04-16 16:55:00|33465.2|33445.2|33470.2|33450.2|33475.2|33455.2|33455.2|33430.2|43
1713286800000|2024-04-16 17:00:00|33475.2|33455.2|33455.2|33435.2|33475.2|33455.2|33450.2|33430.2|45
1713287100000|2024-04-16 17:05:00|33450.2|33430.2|33490.2|33470.2|33495.2|33475.2|33450.2|33430.2|85
1713287400000|2024-04-16 17:10:00|33495.2|33465.2|33490.2|33470.2|33495.2|33475.2|33465.2|33440.2|18
1713287700000|2024-04-16 17:15:00|33485.2|33465.2|33490.2|33470.2|33500.2|33475.2|33470.2|33450.2|20
1713288000000|2024-04-16 17:20:00|33495.2|33465.2|33500.2|33475.2|33500.2|33475.2|33485.2|33460.2|3
1713288300000|2024-04-16 17:25:00|33495.2|33470.2|33465.2|33440.2|33505.2|33480.2|33460.2|33435.2|25
1713288600000|2024-04-16 17:30:00|33470.2|33445.2|33460.2|33440.2|33470.2|33445.2|33375.2|33355.2|106
1713288900000|2024-04-16 17:35:00|33465.2|33435.2|33465.2|33440.2|33495.2|33475.2|33445.2|33420.2|56
1713289200000|2024-04-16 17:40:00|33470.2|33445.2|33470.2|33445.2|33505.2|33480.2|33470.2|33445.2|20
1713289500000|2024-04-16 17:45:00|33475.2|33450.2|33435.2|33410.2|33485.2|33460.2|33430.2|33410.2|22
1713289800000|2024-04-16 17:50:00|33430.2|33415.2|33455.2|33430.2|33465.2|33440.2|33405.2|33380.2|23
1713290100000|2024-04-16 17:55:00|33460.2|33435.2|33455.2|33430.2|33465.2|33440.2|33445.2|33420.2|10
1713290400000|2024-04-16 18:00:00|33450.2|33425.2|33470.2|33445.2|33475.2|33450.2|33440.2|33420.2|2
1713290700000|2024-04-16 18:05:00|33474.2|33446.2|33545.2|33525.2|33550.2|33525.2|33470.2|33445.2|38
1713291000000|2024-04-16 18:10:00|33540.2|33520.2|33485.2|33460.2|33550.2|33530.2|33485.2|33460.2|34
1713291300000|2024-04-16 18:15:00|33490.2|33465.2|33445.2|33420.2|33490.2|33465.2|33440.2|33415.2|46
1713291600000|2024-04-16 18:20:00|33450.2|33425.2|33430.2|33405.2|33450.2|33430.2|33400.2|33380.2|39
1713291900000|2024-04-16 18:25:00|33440.2|33410.2|33430.2|33415.2|33465.2|33445.2|33425.2|33405.2|25
1713292200000|2024-04-16 18:30:00|33432.7|33417.7|33470.2|33455.2|33470.2|33455.2|33430.2|33415.2|15
1713292500000|2024-04-16 18:35:00|33472.7|33457.7|33460.2|33445.2|33482.7|33467.7|33445.2|33430.2|22
1713292800000|2024-04-16 18:40:00|33462.7|33447.7|33465.2|33450.2|33470.2|33455.2|33447.7|33432.7|19
1713293100000|2024-04-16 18:45:00|33462.7|33447.7|33460.2|33445.2|33475.2|33460.2|33447.7|33432.7|10
1713293400000|2024-04-16 18:50:00|33462.7|33447.7|33480.2|33465.2|33492.7|33477.7|33462.7|33447.7|14
1713293700000|2024-04-16 18:55:00|33482.7|33467.7|33495.2|33480.2|33495.2|33480.2|33475.2|33460.2|0
1713294000000|2024-04-16 19:00:00|33492.7|33477.7|33470.2|33455.2|33495.2|33480.2|33465.2|33450.2|0
1713294300000|2024-04-16 19:05:00|33467.7|33452.7|33480.2|33465.2|33487.7|33472.7|33460.2|33445.2|6
1713294600000|2024-04-16 19:10:00|33482.7|33467.7|33475.2|33460.2|33487.7|33472.7|33475.2|33460.2|0
1713294900000|2024-04-16 19:15:00|33472.7|33457.7|33507.7|33492.7|33507.7|33492.7|33467.7|33452.7|57
1713295200000|2024-04-16 19:20:00|33505.2|33490.2|33510.2|33495.2|33522.7|33507.7|33497.7|33482.7|38
1713295500000|2024-04-16 19:25:00|33507.7|33492.7|33507.7|33492.7|33517.7|33502.7|33502.7|33487.7|33
1713295800000|2024-04-16 19:30:00|33502.7|33487.7|33417.7|33402.7|33502.7|33487.7|33417.7|33402.7|48
1713296100000|2024-04-16 19:35:00|33410.2|33395.2|33462.7|33447.7|33467.7|33452.7|33405.2|33390.2|19
1713296400000|2024-04-16 19:40:00|33465.2|33450.2|33455.2|33440.2|33465.2|33450.2|33432.7|33417.7|48
1713296700000|2024-04-16 19:45:00|33457.7|33442.7|33470.2|33455.2|33477.7|33462.7|33450.2|33435.2|22
1713297000000|2024-04-16 19:50:00|33467.7|33452.7|33460.2|33445.2|33477.7|33462.7|33452.7|33437.7|22
1713297300000|2024-04-16 19:55:00|33462.7|33447.7|33427.7|33412.7|33465.2|33450.2|33415.2|33400.2|38
1713297600000|2024-04-16 20:00:00|33442.6|33402.6|33443.8|33403.8|33445.8|33405.8|33418.3|33378.3|0
1713297900000|2024-04-16 20:05:00|33445.8|33405.8|33439.1|33399.1|33445.8|33405.8|33433|33393|0
1713298200000|2024-04-16 20:10:00|33441.1|33401.1|33442.4|33402.4|33449.2|33409.2|33434.4|33394.4|0
1713298500000|2024-04-16 20:15:00|33441.8|33401.8|33439.1|33399.1|33453.9|33413.9|33439.1|33399.1|0
1713298800000|2024-04-16 20:20:00|33439|33399|33449.2|33409.2|33453.9|33413.9|33437.1|33397.1|0
1713299100000|2024-04-16 20:25:00|33449|33409|33441.1|33401.1|33449|33409|33433|33393|0
1713299400000|2024-04-16 20:30:00|33441.8|33401.8|33445.9|33405.9|33450.5|33410.5|33441.8|33401.8|0
1713299700000|2024-04-16 20:35:00|33447.2|33407.2|33453.9|33413.9|33453.9|33413.9|33445.8|33405.8|0
1713300000000|2024-04-16 20:40:00|33453.8|33413.8|33450.5|33410.5|33455.2|33415.2|33447.8|33407.8|0
1713300300000|2024-04-16 20:45:00|33450.6|33410.6|33455.2|33415.2|33458.6|33418.6|33450.5|33410.5|0
1713300600000|2024-04-16 20:50:00|33453.9|33413.9|33450.5|33410.5|33457.2|33417.2|33449.8|33409.8|0
1713300900000|2024-04-16 20:55:00|33449.8|33409.8|33459.9|33419.9|33463.3|33423.3|33449.8|33409.8|0
1713301200000|2024-04-16 21:00:00|33459.2|33419.2|33466.6|33426.6|33466.6|33426.6|33459.2|33419.2|0
1713301500000|2024-04-16 21:05:00|33466.5|33426.5|33467.3|33427.3|33468.6|33428.6|33463.3|33423.3|0
1713301800000|2024-04-16 21:10:00|33468|33428|33469.3|33429.3|33469.3|33429.3|33468|33428|0
1713302400000|2024-04-16 21:20:00|33468.6|33428.6|33468.6|33428.6|33470|33430|33468.6|33428.6|0
1713303300000|2024-04-16 21:35:00|33467.3|33427.3|33468.6|33428.6|33468.6|33428.6|33465.9|33425.9|0
1713303600000|2024-04-16 21:40:00|33468.7|33428.7|33471.3|33431.3|33471.3|33431.3|33468.7|33428.7|0
1713303900000|2024-04-16 21:45:00|33470|33430|33469.3|33429.3|33470|33430|33469.3|33429.3|0
1713304200000|2024-04-16 21:50:00|33470|33430|33470|33430|33470|33430|33469.3|33429.3|0
1713304500000|2024-04-16 21:55:00|33469.3|33429.3|33471.3|33431.3|33471.3|33431.3|33469.3|33429.3|0
1713304800000|2024-04-16 22:00:00|33470.6|33430.6|33494.1|33454.1|33500.9|33460.9|33470.6|33430.6|0
1713305100000|2024-04-16 22:05:00|33492.1|33452.1|33490.8|33450.8|33500.2|33460.2|33487.4|33447.4|0
1713305400000|2024-04-16 22:10:00|33491.5|33451.5|33486.1|33446.1|33492.1|33452.1|33484.1|33444.1|0
1713305700000|2024-04-16 22:15:00|33486|33446|33473.3|33433.3|33487.4|33447.4|33473.3|33433.3|0
1713306000000|2024-04-16 22:20:00|33473.4|33433.4|33473.3|33433.3|33476|33436|33471.3|33431.3|0
1713306300000|2024-04-16 22:25:00|33471.3|33431.3|33479.4|33439.4|33479.4|33439.4|33470|33430|0
1713306600000|2024-04-16 22:30:00|33479.3|33439.3|33487.4|33447.4|33489.4|33449.4|33478|33438|0
1713306900000|2024-04-16 22:35:00|33487.3|33447.3|33486.1|33446.1|33487.4|33447.4|33482.7|33442.7|0
1713307200000|2024-04-16 22:40:00|33487.4|33447.4|33486.1|33446.1|33489.4|33449.4|33484.1|33444.1|0
1713307500000|2024-04-16 22:45:00|33486|33446|33487.4|33447.4|33490.8|33450.8|33482.7|33442.7|0
1713307800000|2024-04-16 22:50:00|33487.5|33447.5|33492.1|33452.1|33492.8|33452.8|33486.8|33446.8|0
1713308100000|2024-04-16 22:55:00|33492.2|33452.2|33487.4|33447.4|33496.8|33456.8|33487.4|33447.4|0
1713308400000|2024-04-16 23:00:00|33487.5|33447.5|33478|33438|33489.4|33449.4|33476|33436|0
1713308700000|2024-04-16 23:05:00|33476|33436|33481.4|33441.4|33486.1|33446.1|33474.7|33434.7|0
1713309000000|2024-04-16 23:10:00|33482.7|33442.7|33478|33438|33482.7|33442.7|33478|33438|0
1713309300000|2024-04-16 23:15:00|33478.1|33438.1|33486.1|33446.1|33486.1|33446.1|33478.1|33438.1|0
1713309600000|2024-04-16 23:20:00|33487.4|33447.4|33492.1|33452.1|33492.1|33452.1|33487.4|33447.4|0
1713309900000|2024-04-16 23:25:00|33491.5|33451.5|33506.9|33466.9|33506.9|33466.9|33490.8|33450.8|0
1713310200000|2024-04-16 23:30:00|33507|33467|33511.6|33471.6|33513|33473|33503.5|33463.5|0
1713310500000|2024-04-16 23:35:00|33510.3|33470.3|33513|33473|33517|33477|33508.2|33468.2|0
1713310800000|2024-04-16 23:40:00|33512.9|33472.9|33529.5|33489.5|33529.5|33489.5|33512.3|33472.3|0
1713311100000|2024-04-16 23:45:00|33528.8|33488.8|33529.5|33489.5|33532.9|33492.9|33524.8|33484.8|0
1713311400000|2024-04-16 23:50:00|33530.2|33490.2|33538.9|33498.9|33540.9|33500.9|33529.5|33489.5|0
1713311700000|2024-04-16 23:55:00|33538.2|33498.2|33542.3|33502.3|33545.6|33505.6|33537.6|33497.6|0
1713312000000|2024-04-17 00:00:00|33542.9|33502.9|33529.3|33489.3|33542.9|33502.9|33515|33475|0
1713312300000|2024-04-17 00:05:00|33530|33490|33537.6|33497.6|33544.3|33504.3|33525.9|33485.9|0
1713312600000|2024-04-17 00:10:00|33538.9|33498.9|33516.3|33476.3|33542.3|33502.3|33503.8|33463.8|0
1713312900000|2024-04-17 00:15:00|33515|33475|33483.4|33443.4|33522.8|33482.8|33483.3|33443.3|0
1713313200000|2024-04-17 00:20:00|33483.3|33443.3|33496.4|33456.4|33499.7|33459.7|33476.5|33436.5|0
1713313500000|2024-04-17 00:25:00|33489.9|33449.9|33470|33430|33489.9|33449.9|33463.4|33423.4|0
1713313800000|2024-04-17 00:30:00|33466.7|33426.7|33436.6|33396.6|33470|33430|33423.5|33383.5|0
1713314100000|2024-04-17 00:35:00|33436.7|33396.7|33433.3|33393.3|33443.2|33403.2|33426.5|33386.5|0
1713314400000|2024-04-17 00:40:00|33433.2|33393.2|33443.1|33403.1|33449.8|33409.8|33429.8|33389.8|0
1713314700000|2024-04-17 00:45:00|33443|33403|33459.9|33419.9|33463.3|33423.3|33436.5|33396.5|0
1713315000000|2024-04-17 00:50:00|33456.6|33416.6|33476.7|33436.7|33476.7|33436.7|33456.6|33416.6|0
1713315300000|2024-04-17 00:55:00|33476.6|33436.6|33446.9|33406.9|33476.6|33436.6|33443.6|33403.6|0
1713315600000|2024-04-17 01:00:00|33443.6|33403.6|33443.5|33403.5|33443.6|33403.6|33430.4|33390.4|0
1713315900000|2024-04-17 01:05:00|33446.8|33406.8|33443.6|33403.6|33450.2|33410.2|33437|33397|0
1713316200000|2024-04-17 01:10:00|33443.5|33403.5|33443.7|33403.7|33450.2|33410.2|33437|33397|0
1713316500000|2024-04-17 01:15:00|33447|33407|33440.5|33400.5|33457.1|33417.1|33430.4|33390.4|0
1713316800000|2024-04-17 01:20:00|33437.2|33397.2|33457.3|33417.3|33463.9|33423.9|33437.2|33397.2|0
1713317100000|2024-04-17 01:25:00|33457.2|33417.2|33450.5|33410.5|33470.4|33430.4|33443.8|33403.8|0
1713317400000|2024-04-17 01:30:00|33453.7|33413.7|33450.3|33410.3|33457.1|33417.1|33443.7|33403.7|0
1713317700000|2024-04-17 01:35:00|33447|33407|33443.7|33403.7|33457|33417|33443.6|33403.6|0
1713318000000|2024-04-17 01:40:00|33447|33407|33450.1|33410.1|33456.8|33416.8|33443.5|33403.5|0
1713318300000|2024-04-17 01:45:00|33446.9|33406.9|33450.2|33410.2|33450.3|33410.3|33443.5|33403.5|0
1713318600000|2024-04-17 01:50:00|33450.3|33410.3|33476.7|33436.7|33490.1|33450.1|33450.3|33410.3|0
1713318900000|2024-04-17 01:55:00|33479.9|33439.9|33483.3|33443.3|33483.4|33443.4|33470|33430|0
1713319200000|2024-04-17 02:00:00|33483.2|33443.2|33490|33450|33490|33450|33476.6|33436.6|0
1713319500000|2024-04-17 02:05:00|33489.9|33449.9|33476.9|33436.9|33490|33450|33470|33430|0
1713319800000|2024-04-17 02:10:00|33477|33437|33486.8|33446.8|33486.8|33446.8|33470.2|33430.2|0
1713320100000|2024-04-17 02:15:00|33490|33450|33483.5|33443.5|33490.1|33450.1|33483.4|33443.4|0
1713320400000|2024-04-17 02:20:00|33486.7|33446.7|33490.1|33450.1|33490.1|33450.1|33483.4|33443.4|0
1713320700000|2024-04-17 02:25:00|33490|33450|33490.1|33450.1|33490.2|33450.2|33483.5|33443.5|0
1713321000000|2024-04-17 02:30:00|33490.2|33450.2|33503.4|33463.4|33503.5|33463.5|33490.2|33450.2|0
1713321300000|2024-04-17 02:35:00|33496.9|33456.9|33503.6|33463.6|33503.6|33463.6|33490.4|33450.4|0
1713321600000|2024-04-17 02:40:00|33503.5|33463.5|33503.4|33463.4|33510.1|33470.1|33500.3|33460.3|0
1713321900000|2024-04-17 02:45:00|33503.3|33463.3|33503.4|33463.4|33510|33470|33496.8|33456.8|0
1713322200000|2024-04-17 02:50:00|33503.3|33463.3|33503.4|33463.4|33510.1|33470.1|33503.3|33463.3|0
1713322500000|2024-04-17 02:55:00|33506.7|33466.7|33503.5|33463.5|33510.1|33470.1|33496.9|33456.9|0
1713322800000|2024-04-17 03:00:00|33500.2|33460.2|33497|33457|33503.5|33463.5|33490.3|33450.3|0
1713323100000|2024-04-17 03:05:00|33493.8|33453.8|33493.7|33453.7|33497.1|33457.1|33490.4|33450.4|0
1713323400000|2024-04-17 03:10:00|33490.4|33450.4|33500.3|33460.3|33503.6|33463.6|33490.4|33450.4|0
1713323700000|2024-04-17 03:15:00|33503.6|33463.6|33483.9|33443.9|33503.8|33463.8|33483.9|33443.9|0
1713324000000|2024-04-17 03:20:00|33487.1|33447.1|33490.4|33450.4|33490.5|33450.5|33483.8|33443.8|0
1713324300000|2024-04-17 03:25:00|33490.5|33450.5|33500.4|33460.4|33503.7|33463.7|33490.5|33450.5|0
1713324600000|2024-04-17 03:30:00|33497.1|33457.1|33493.7|33453.7|33500.4|33460.4|33490.4|33450.4|0
1713324900000|2024-04-17 03:35:00|33493.6|33453.6|33497|33457|33497.1|33457.1|33490.4|33450.4|0
1713325200000|2024-04-17 03:40:00|33497.1|33457.1|33483.9|33443.9|33497.2|33457.2|33477.3|33437.3|0
1713325500000|2024-04-17 03:45:00|33480.7|33440.7|33490.6|33450.6|33490.6|33450.6|33477.4|33437.4|0
1713325800000|2024-04-17 03:50:00|33493.9|33453.9|33497.1|33457.1|33503.7|33463.7|33490.5|33450.5|0
1713326100000|2024-04-17 03:55:00|33493.8|33453.8|33493.8|33453.8|33497.1|33457.1|33490.5|33450.5|0
1713326400000|2024-04-17 04:00:00|33493.9|33453.9|33487.2|33447.2|33497.2|33457.2|33487.2|33447.2|0
1713326700000|2024-04-17 04:05:00|33483.9|33443.9|33483.9|33443.9|33497|33457|33483.9|33443.9|0
1713327000000|2024-04-17 04:10:00|33483.8|33443.8|33487.2|33447.2|33490.6|33450.6|33477.3|33437.3|0
1713327300000|2024-04-17 04:15:00|33487.1|33447.1|33490.4|33450.4|33497|33457|33483.8|33443.8|0
1713327600000|2024-04-17 04:20:00|33490.5|33450.5|33497.1|33457.1|33497.1|33457.1|33490.4|33450.4|0
1713327900000|2024-04-17 04:25:00|33497|33457|33493.7|33453.7|33497|33457|33490.5|33450.5|0
1713328200000|2024-04-17 04:30:00|33490.4|33450.4|33487.1|33447.1|33490.5|33450.5|33487|33447|0
1713328500000|2024-04-17 04:35:00|33483.8|33443.8|33500.1|33460.1|33503.4|33463.4|33483.8|33443.8|0
1713328800000|2024-04-17 04:40:00|33496.8|33456.8|33496.8|33456.8|33503.3|33463.3|33490.3|33450.3|0
1713329100000|2024-04-17 04:45:00|33493.5|33453.5|33503.4|33463.4|33503.4|33463.4|33490.2|33450.2|0
1713329400000|2024-04-17 04:50:00|33503.5|33463.5|33503.4|33463.4|33503.5|33463.5|33503.4|33463.4|0
1713329700000|2024-04-17 04:55:00|33503.5|33463.5|33510.2|33470.2|33523.2|33483.2|33503.5|33463.5|0
1713330000000|2024-04-17 05:00:00|33458.2|33418.2|33429.6|33389.6|33458.2|33418.2|33275.8|33235.8|0
1713330300000|2024-04-17 05:05:00|33429.5|33389.5|33456.1|33416.1|33469.2|33429.2|33423.2|33383.2|0
1713330600000|2024-04-17 05:10:00|33459.4|33419.4|33486.1|33446.1|33492.7|33452.7|33456.1|33416.1|0
1713330900000|2024-04-17 05:15:00|33482.8|33442.8|33489.2|33449.2|33492.5|33452.5|33479.3|33439.3|0
1713331200000|2024-04-17 05:20:00|33489.1|33449.1|33492.4|33452.4|33492.4|33452.4|33479.2|33439.2|0
1713331500000|2024-04-17 05:25:00|33492.5|33452.5|33492.4|33452.4|33512.2|33472.2|33485.9|33445.9|0
1713331800000|2024-04-17 05:30:00|33479.4|33439.4|33472.5|33432.5|33492.6|33452.6|33472.5|33432.5|0
1713332100000|2024-04-17 05:35:00|33466|33426|33465.9|33425.9|33466|33426|33446.2|33406.2|0
1713332400000|2024-04-17 05:40:00|33462.6|33422.6|33451.2|33411.2|33474.1|33434.1|33451.2|33411.2|0
1713332700000|2024-04-17 05:45:00|33448|33408|33444.7|33404.7|33464.4|33424.4|33444.7|33404.7|0
1713333000000|2024-04-17 05:50:00|33448|33408|33430.6|33390.6|33451.2|33411.2|33417.9|33377.9|0
1713333300000|2024-04-17 05:55:00|33430.7|33390.7|33443.8|33403.8|33453.5|33413.5|33430.7|33390.7|0
1713333600000|2024-04-17 06:00:00|33417.7|33402.7|33370.2|33355.2|33417.7|33402.7|33360.2|33345.2|42
1713333900000|2024-04-17 06:05:00|33372.7|33357.7|33355.2|33340.2|33382.7|33367.7|33340.2|33325.2|49
1713334200000|2024-04-17 06:10:00|33357.7|33342.7|33365.2|33350.2|33365.2|33350.2|33335.2|33320.2|17
1713334500000|2024-04-17 06:15:00|33367.7|33352.7|33335.2|33320.2|33367.7|33352.7|33330.2|33315.2|29
1713334800000|2024-04-17 06:20:00|33337.7|33322.7|33370.2|33355.2|33370.2|33355.2|33337.7|33322.7|11
1713335100000|2024-04-17 06:25:00|33372.7|33357.7|33395.2|33380.2|33395.2|33380.2|33365.2|33350.2|7
1713335400000|2024-04-17 06:30:00|33392.7|33377.7|33370.2|33355.2|33395.2|33380.2|33365.2|33350.2|11
1713335700000|2024-04-17 06:35:00|33367.7|33352.7|33375.2|33360.2|33395.2|33380.2|33365.2|33350.2|14
1713336000000|2024-04-17 06:40:00|33377.7|33362.7|33390.2|33375.2|33397.7|33382.7|33367.7|33352.7|17
1713336300000|2024-04-17 06:45:00|33392.7|33377.7|33390.2|33375.2|33395.2|33380.2|33370.2|33355.2|16
1713336600000|2024-04-17 06:50:00|33392.7|33377.7|33405.2|33390.2|33422.7|33407.7|33390.2|33375.2|29
1713336900000|2024-04-17 06:55:00|33407.7|33392.7|33410.2|33395.2|33415.2|33400.2|33402.7|33387.7|91
1713337200000|2024-04-17 07:00:00|33412.7|33397.7|33482.7|33467.7|33537.7|33522.7|33382.7|33367.7|684
1713337500000|2024-04-17 07:05:00|33485.2|33470.2|33450.2|33435.2|33495.2|33480.2|33445.2|33430.2|260
1713337800000|2024-04-17 07:10:00|33455.2|33440.2|33457.7|33442.7|33487.7|33472.7|33432.7|33417.7|181
1713338100000|2024-04-17 07:15:00|33460.2|33445.2|33497.7|33482.7|33502.7|33487.7|33447.7|33432.7|167
1713338400000|2024-04-17 07:20:00|33495.2|33480.2|33502.7|33487.7|33520.2|33505.2|33487.7|33472.7|161
1713338700000|2024-04-17 07:25:00|33500.2|33485.2|33500.2|33485.2|33502.7|33487.7|33470.2|33455.2|150
1713339000000|2024-04-17 07:30:00|33497.7|33482.7|33447.7|33432.7|33497.7|33482.7|33442.7|33427.7|193
1713339300000|2024-04-17 07:35:00|33445.2|33430.2|33417.7|33402.7|33450.2|33435.2|33387.7|33372.7|203
1713339600000|2024-04-17 07:40:00|33421.3|33406.3|33503.8|33488.8|33511.3|33496.3|33416.3|33401.3|185
1713339900000|2024-04-17 07:45:00|33506.3|33491.3|33546.3|33531.3|33551.3|33536.3|33506.3|33491.3|188
1713340200000|2024-04-17 07:50:00|33543.8|33528.8|33556.3|33541.3|33556.3|33541.3|33521.3|33506.3|193
1713340500000|2024-04-17 07:55:00|33553.8|33538.8|33601.3|33586.3|33601.3|33586.3|33546.3|33531.3|192
1713340800000|2024-04-17 08:00:00|33598.8|33583.8|33591.3|33576.3|33598.8|33583.8|33571.3|33556.3|168
1713341100000|2024-04-17 08:05:00|33588.8|33573.8|33623.8|33608.8|33626.3|33611.3|33581.3|33566.3|128
1713341400000|2024-04-17 08:10:00|33621.3|33606.3|33648.8|33633.8|33671.3|33656.3|33616.3|33601.3|255
1713341700000|2024-04-17 08:15:00|33646.3|33631.3|33681.3|33666.3|33681.3|33666.3|33641.3|33626.3|153
1713342000000|2024-04-17 08:20:00|33678.8|33663.8|33716.3|33701.3|33716.3|33701.3|33673.8|33658.8|134
1713342300000|2024-04-17 08:25:00|33713.8|33698.8|33716.3|33701.3|33731.3|33716.3|33696.3|33681.3|265
1713342600000|2024-04-17 08:30:00|33713.8|33698.8|33756.3|33741.3|33756.3|33741.3|33696.3|33681.3|232
1713342900000|2024-04-17 08:35:00|33751.3|33736.3|33736.3|33721.3|33766.3|33751.3|33726.3|33711.3|144
1713343200000|2024-04-17 08:40:00|33733.8|33718.8|33731.3|33716.3|33736.3|33721.3|33713.8|33698.8|84
1713343500000|2024-04-17 08:45:00|33728.8|33713.8|33731.3|33716.3|33753.8|33738.8|33728.8|33713.8|97
1713343800000|2024-04-17 08:50:00|33726.3|33711.3|33736.3|33721.3|33738.8|33723.8|33708.8|33693.8|101
1713344100000|2024-04-17 08:55:00|33731.3|33716.3|33728.8|33713.8|33741.3|33726.3|33716.3|33701.3|119
1713344400000|2024-04-17 09:00:00|33726.3|33711.3|33723.8|33708.8|33741.3|33726.3|33686.3|33671.3|183
1713344700000|2024-04-17 09:05:00|33726.3|33711.3|33733.8|33718.8|33741.3|33726.3|33711.3|33696.3|106
1713345000000|2024-04-17 09:10:00|33736.3|33721.3|33728.8|33713.8|33748.8|33733.8|33726.3|33711.3|108
1713345300000|2024-04-17 09:15:00|33731.3|33716.3|33726.3|33711.3|33731.3|33716.3|33711.3|33696.3|60
1713345600000|2024-04-17 09:20:00|33723.8|33708.8|33728.8|33713.8|33736.3|33721.3|33713.8|33698.8|80
1713345900000|2024-04-17 09:25:00|33726.3|33711.3|33743.8|33728.8|33746.3|33731.3|33718.8|33703.8|70
1713346200000|2024-04-17 09:30:00|33746.3|33731.3|33756.3|33741.3|33778.8|33763.8|33743.8|33728.8|111
1713346500000|2024-04-17 09:35:00|33758.8|33743.8|33766.3|33751.3|33771.3|33756.3|33758.8|33743.8|63
1713346800000|2024-04-17 09:40:00|33763.8|33748.8|33751.3|33736.3|33771.3|33756.3|33746.3|33731.3|123
1713347100000|2024-04-17 09:45:00|33748.8|33733.8|33753.8|33738.8|33758.8|33743.8|33736.3|33721.3|71
1713347400000|2024-04-17 09:50:00|33751.3|33736.3|33766.3|33751.3|33771.3|33756.3|33751.3|33736.3|102
1713347700000|2024-04-17 09:55:00|33763.8|33748.8|33748.8|33733.8|33763.8|33748.8|33746.3|33731.3|61
1713348000000|2024-04-17 10:00:00|33746.3|33731.3|33776.3|33761.3|33781.3|33766.3|33746.3|33731.3|71
1713348300000|2024-04-17 10:05:00|33778.8|33763.8|33791.3|33776.3|33796.3|33781.3|33776.3|33761.3|1793
1713348600000|2024-04-17 10:10:00|33788.8|33773.8|33771.3|33756.3|33791.3|33776.3|33766.3|33751.3|65
1713348900000|2024-04-17 10:15:00|33773.8|33758.8|33786.3|33771.3|33788.8|33773.8|33761.3|33746.3|55
1713349200000|2024-04-17 10:20:00|33783.8|33768.8|33763.8|33748.8|33783.8|33768.8|33751.3|33736.3|93
1713349500000|2024-04-17 10:25:00|33766.3|33751.3|33778.8|33763.8|33781.3|33766.3|33766.3|33751.3|47
1713349800000|2024-04-17 10:30:00|33781.3|33766.3|33776.3|33761.3|33791.3|33776.3|33771.3|33756.3|61
1713350100000|2024-04-17 10:35:00|33778.8|33763.8|33773.8|33758.8|33781.3|33766.3|33761.3|33746.3|78
1713350400000|2024-04-17 10:40:00|33771.3|33756.3|33776.3|33761.3|33781.3|33766.3|33771.3|33756.3|183
1713350700000|2024-04-17 10:45:00|33773.8|33758.8|33766.3|33751.3|33781.3|33766.3|33766.3|33751.3|63
1713351000000|2024-04-17 10:50:00|33768.8|33753.8|33756.3|33741.3|33771.3|33756.3|33753.8|33738.8|60
1713351300000|2024-04-17 10:55:00|33758.8|33743.8|33751.3|33736.3|33758.8|33743.8|33746.3|33731.3|40
1713351600000|2024-04-17 11:00:00|33748.8|33733.8|33768.8|33753.8|33771.3|33756.3|33741.3|33726.3|80
1713351900000|2024-04-17 11:05:00|33771.3|33756.3|33771.3|33756.3|33776.3|33761.3|33761.3|33746.3|75
1713352200000|2024-04-17 11:10:00|33773.8|33758.8|33786.3|33771.3|33786.3|33771.3|33771.3|33756.3|242
1713352500000|2024-04-17 11:15:00|33788.8|33773.8|33776.3|33761.3|33791.3|33776.3|33776.3|33761.3|46
1713352800000|2024-04-17 11:20:00|33781.3|33766.3|33763.8|33748.8|33781.3|33766.3|33756.3|33741.3|53
1713353100000|2024-04-17 11:25:00|33761.3|33746.3|33783.8|33768.8|33786.3|33771.3|33753.8|33738.8|63
1713353400000|2024-04-17 11:30:00|33781.3|33766.3|33781.3|33766.3|33791.3|33776.3|33766.3|33751.3|74
1713353700000|2024-04-17 11:35:00|33778.8|33763.8|33771.3|33756.3|33783.8|33768.8|33766.3|33751.3|28
1713354000000|2024-04-17 11:40:00|33768.4|33753.4|33778.4|33763.4|33783.4|33768.4|33763.4|33748.4|49
1713354300000|2024-04-17 11:45:00|33780.9|33765.9|33783.4|33768.4|33793.4|33778.4|33773.4|33758.4|56
1713354600000|2024-04-17 11:50:00|33780.9|33765.9|33763.4|33748.4|33788.4|33773.4|33758.4|33743.4|53
1713354900000|2024-04-17 11:55:00|33768.4|33753.4|33763.4|33748.4|33768.4|33753.4|33758.4|33743.4|24
1713355200000|2024-04-17 12:00:00|33765.9|33750.9|33743.4|33728.4|33768.4|33753.4|33738.4|33723.4|67
1713355500000|2024-04-17 12:05:00|33745.9|33730.9|33755.9|33740.9|33773.4|33758.4|33745.9|33730.9|80
1713355800000|2024-04-17 12:10:00|33758.4|33743.4|33760.9|33745.9|33763.4|33748.4|33733.4|33718.4|63
1713356100000|2024-04-17 12:15:00|33763.4|33748.4|33783.4|33768.4|33788.4|33773.4|33758.4|33743.4|77
1713356400000|2024-04-17 12:20:00|33780.9|33765.9|33723.4|33708.4|33780.9|33765.9|33718.4|33703.4|264
1713356700000|2024-04-17 12:25:00|33720.9|33705.9|33738.4|33723.4|33748.4|33733.4|33713.4|33698.4|97
1713357000000|2024-04-17 12:30:00|33735.9|33720.9|33760.9|33745.9|33763.4|33748.4|33720.9|33705.9|110
1713357300000|2024-04-17 12:35:00|33763.4|33748.4|33783.4|33768.4|33788.4|33773.4|33758.4|33743.4|38
1713357600000|2024-04-17 12:40:00|33785.9|33770.9|33788.4|33773.4|33793.4|33778.4|33778.4|33763.4|67
1713357900000|2024-04-17 12:45:00|33790.9|33775.9|33813.4|33798.4|33828.4|33813.4|33783.4|33768.4|146
1713358200000|2024-04-17 12:50:00|33810.9|33795.9|33803.4|33788.4|33813.4|33798.4|33788.4|33773.4|86
1713358500000|2024-04-17 12:55:00|33805.9|33790.9|33790.9|33775.9|33808.4|33793.4|33788.4|33773.4|67
1713358800000|2024-04-17 13:00:00|33788.4|33773.4|33788.4|33773.4|33803.4|33788.4|33783.4|33768.4|81
1713359100000|2024-04-17 13:05:00|33793.4|33778.4|33788.4|33773.4|33798.4|33783.4|33773.4|33758.4|74
1713359400000|2024-04-17 13:10:00|33785.9|33770.9|33815.9|33800.9|33818.4|33803.4|33785.9|33770.9|77
1713359700000|2024-04-17 13:15:00|33813.4|33798.4|33803.4|33788.4|33818.4|33803.4|33783.4|33768.4|63
1713360000000|2024-04-17 13:20:00|33800.9|33785.9|33818.4|33803.4|33818.4|33803.4|33798.4|33783.4|79
1713360300000|2024-04-17 13:25:00|33815.9|33800.9|33818.4|33803.4|33820.9|33805.9|33805.9|33790.9|86
1713360600000|2024-04-17 13:30:00|33815.9|33800.9|33788.4|33773.4|33818.4|33803.4|33788.4|33773.4|120
1713360900000|2024-04-17 13:35:00|33785.9|33770.9|33793.4|33778.4|33818.4|33803.4|33778.4|33763.4|134
1713361200000|2024-04-17 13:40:00|33795.9|33780.9|33793.4|33778.4|33808.4|33793.4|33775.9|33760.9|99
1713361500000|2024-04-17 13:45:00|33795.9|33780.9|33768.4|33753.4|33818.4|33803.4|33765.9|33750.9|81
1713361800000|2024-04-17 13:50:00|33770.9|33755.9|33750.9|33735.9|33785.9|33770.9|33748.4|33733.4|129
1713362100000|2024-04-17 13:55:00|33748.4|33733.4|33708.4|33693.4|33753.4|33738.4|33703.4|33688.4|199
1713362400000|2024-04-17 14:00:00|33710.9|33695.9|33678.4|33663.4|33710.9|33695.9|33648.4|33633.4|316
1713362700000|2024-04-17 14:05:00|33675.9|33660.9|33695.9|33680.9|33705.9|33690.9|33653.4|33638.4|158
1713363000000|2024-04-17 14:10:00|33696|33681|33663.5|33648.5|33703.5|33688.5|33643.5|33628.5|199
1713363300000|2024-04-17 14:15:00|33666|33651|33668.5|33653.5|33683.5|33668.5|33638.5|33623.5|142
1713363600000|2024-04-17 14:20:00|33666|33651|33691|33676|33691|33676|33633.5|33618.5|148
1713363900000|2024-04-17 14:25:00|33693.5|33678.5|33688.5|33673.5|33721|33706|33688.5|33673.5|114
1713364200000|2024-04-17 14:30:00|33691|33676|33648.5|33633.5|33691|33676|33648.5|33633.5|100
1713364500000|2024-04-17 14:35:00|33646|33631|33663.5|33648.5|33671|33656|33636|33621|134
1713364800000|2024-04-17 14:40:00|33661|33646|33678.5|33663.5|33688.5|33673.5|33653.5|33638.5|78
1713365100000|2024-04-17 14:45:00|33676|33661|33698.5|33683.5|33698.5|33683.5|33663.5|33648.5|72
1713365400000|2024-04-17 14:50:00|33696|33681|33618.5|33603.5|33698.5|33683.5|33616|33601|162
1713365700000|2024-04-17 14:55:00|33621|33606|33648.5|33633.5|33658.5|33643.5|33616|33601|91
1713366000000|2024-04-17 15:00:00|33651|33636|33696|33681|33701|33686|33648.5|33633.5|103
1713366300000|2024-04-17 15:05:00|33693.5|33678.5|33681|33666|33693.5|33678.5|33653.5|33638.5|93
1713366600000|2024-04-17 15:10:00|33683.5|33668.5|33708.5|33693.5|33716|33701|33681|33666|109
1713366900000|2024-04-17 15:15:00|33711|33696|33683.5|33668.5|33718.5|33703.5|33683.5|33668.5|145
1713367200000|2024-04-17 15:20:00|33686|33671|33688.5|33673.5|33698.5|33683.5|33673.5|33658.5|208
1713367500000|2024-04-17 15:25:00|33691|33676|33693.5|33678.5|33698.5|33683.5|33681|33666|253
1713367800000|2024-04-17 15:30:00|33691|33676|33628.5|33613.5|33691|33676|33623.5|33608.5|518
1713368100000|2024-04-17 15:35:00|33626|33611|33658.5|33643.5|33663.5|33648.5|33623.5|33608.5|337
1713368400000|2024-04-17 15:40:00|33656|33641|33666|33651|33678.5|33663.5|33656|33641|38
1713368700000|2024-04-17 15:45:00|33668.5|33653.5|33671|33656|33673.5|33658.5|33653.5|33638.5|206
1713369000000|2024-04-17 15:50:00|33676|33651|33661|33641|33676|33656|33651|33631|55
1713369300000|2024-04-17 15:55:00|33666|33636|33666|33641|33676|33656|33656|33636|33
1713369600000|2024-04-17 16:00:00|33661|33636|33616|33596|33661|33641|33616|33596|26
1713369900000|2024-04-17 16:05:00|33621|33591|33596|33571|33621|33596|33581|33561|79
1713370200000|2024-04-17 16:10:00|33591|33576|33626|33606|33641|33616|33591|33571|25
1713370500000|2024-04-17 16:15:00|33621|33601|33621|33596|33626|33606|33601|33581|67
1713370800000|2024-04-17 16:20:00|33626|33601|33611|33586|33636|33616|33606|33586|24
1713371100000|2024-04-17 16:25:00|33616|33591|33601|33581|33631|33611|33596|33576|28
1713371400000|2024-04-17 16:30:00|33596|33576|33591|33571|33601|33581|33581|33561|36
1713371700000|2024-04-17 16:35:00|33596|33566|33581|33561|33596|33571|33576|33556|37
1713372000000|2024-04-17 16:40:00|33586|33556|33541|33521|33591|33566|33541|33521|82
1713372300000|2024-04-17 16:45:00|33546|33526|33586|33561|33586|33561|33536|33509.5|103
1713372600000|2024-04-17 16:50:00|33591|33566|33591|33571|33591|33571|33571|33546|63
1713372900000|2024-04-17 16:55:00|33586|33566|33586|33561|33596|33576|33576|33551|57
1713373200000|2024-04-17 17:00:00|33581|33557|33611|33586|33616|33591|33576|33556|48
1713373500000|2024-04-17 17:05:00|33606|33581|33631|33606|33641|33616|33601|33576|25
1713373800000|2024-04-17 17:10:00|33626|33601|33626|33601|33641|33616|33621|33596|8
1713374100000|2024-04-17 17:15:00|33631|33606|33656|33631|33656|33631|33631|33601|23
1713374400000|2024-04-17 17:20:00|33651|33636|33656|33631|33671|33646|33651|33626|8
1713374700000|2024-04-17 17:25:00|33661|33636|33681|33656|33681|33656|33651|33626|5
1713375000000|2024-04-17 17:30:00|33686|33661|33651|33631|33686|33666|33651|33631|6
1713375300000|2024-04-17 17:35:00|33656|33636|33666|33641|33681|33656|33656|33631|6
1713375600000|2024-04-17 17:40:00|33671|33646|33661|33641|33676|33651|33641|33621|14
1713375900000|2024-04-17 17:45:00|33656|33636|33671|33646|33671|33646|33641|33616|15
1713376200000|2024-04-17 17:50:00|33676|33651|33676|33651|33691|33666|33651|33626|3
1713376500000|2024-04-17 17:55:00|33681|33656|33686|33661|33691|33666|33676|33656|4
1713376800000|2024-04-17 18:00:00|33681|33656|33696|33671|33696|33671|33671|33646|2
1713377100000|2024-04-17 18:05:00|33691|33666|33686|33666|33696|33671|33681|33656|1
1713377400000|2024-04-17 18:10:00|33681|33661|33671|33646|33686|33661|33666|33641|10
1713377700000|2024-04-17 18:15:00|33666|33651|33671|33646|33681|33656|33651|33626|7
1713378000000|2024-04-17 18:20:00|33666|33641|33656|33631|33671|33646|33646|33621|4
1713378300000|2024-04-17 18:25:00|33655|33627|33651|33636|33681|33656|33646|33626|6
1713378600000|2024-04-17 18:30:00|33653.5|33638.5|33656|33641|33661|33646|33646|33631|6
1713378900000|2024-04-17 18:35:00|33658.5|33643.5|33661|33646|33671|33656|33636|33621|4
1713379200000|2024-04-17 18:40:00|33666|33651|33723.5|33708.5|33723.5|33708.5|33666|33651|25
1713379500000|2024-04-17 18:45:00|33721|33706|33686|33671|33733.5|33718.5|33683.5|33668.5|27
1713379800000|2024-04-17 18:50:00|33688.5|33673.5|33631|33616|33701|33686|33628.5|33613.5|24
1713380100000|2024-04-17 18:55:00|33633.5|33618.5|33636|33621|33648.5|33633.5|33623.5|33608.5|10
1713380400000|2024-04-17 19:00:00|33631|33616|33608.5|33593.5|33631|33616|33603.5|33588.5|16
1713380700000|2024-04-17 19:05:00|33611|33596|33611|33596|33621|33606|33601|33586|9
1713381000000|2024-04-17 19:10:00|33613.5|33598.5|33591|33576|33616|33601|33586|33571|4
1713381300000|2024-04-17 19:15:00|33593.5|33578.5|33621|33606|33631|33616|33593.5|33578.5|11
1713381600000|2024-04-17 19:20:00|33623.5|33608.5|33611|33596|33633.5|33618.5|33601|33586|19
1713381900000|2024-04-17 19:25:00|33608.5|33593.5|33598.5|33583.5|33616|33601|33593.5|33578.5|14
1713382200000|2024-04-17 19:30:00|33586|33571|33608.5|33593.5|33616|33601|33586|33571|46
1713382500000|2024-04-17 19:35:00|33603.5|33588.5|33591|33576|33613.5|33598.5|33576|33561|39
1713382800000|2024-04-17 19:40:00|33593.5|33578.5|33616|33601|33623.5|33608.5|33578.5|33563.5|16
1713383100000|2024-04-17 19:45:00|33613.5|33598.5|33633.5|33618.5|33638.5|33623.5|33611|33596|6
1713383400000|2024-04-17 19:50:00|33631|33616|33633.5|33618.5|33638.5|33623.5|33606|33591|7
1713383700000|2024-04-17 19:55:00|33631|33616|33623.5|33608.5|33631|33616|33608.5|33593.5|20
1713384000000|2024-04-17 20:00:00|33620.3|33580.3|33615.9|33575.9|33620.3|33580.3|33582.1|33542.1|0
1713384300000|2024-04-17 20:05:00|33614.6|33574.6|33615.9|33575.9|33619.3|33579.3|33598.3|33558.3|0
1713384600000|2024-04-17 20:10:00|33615.8|33575.8|33611.2|33571.2|33617.3|33577.3|33606.4|33566.4|0
1713384900000|2024-04-17 20:15:00|33612.6|33572.6|33612.6|33572.6|33617.3|33577.3|33599.7|33559.7|0
1713385200000|2024-04-17 20:20:00|33612.5|33572.5|33612.6|33572.6|33615.9|33575.9|33607.8|33567.8|0
1713385500000|2024-04-17 20:25:00|33612.7|33572.7|33619.1|33579.1|33619.1|33579.1|33612.6|33572.6|0
1713385800000|2024-04-17 20:30:00|33618.4|33578.4|33619.1|33579.1|33619.1|33579.1|33617.1|33577.1|0
1713386100000|2024-04-17 20:35:00|33617.1|33577.1|33617.1|33577.1|33619.1|33579.1|33616.4|33576.4|0
1713386400000|2024-04-17 20:40:00|33616.4|33576.4|33612.3|33572.3|33619.1|33579.1|33611|33571|0
1713386700000|2024-04-17 20:45:00|33611.7|33571.7|33617.1|33577.1|33619.1|33579.1|33611|33571|0
1713387000000|2024-04-17 20:50:00|33617|33577|33615.7|33575.7|33619.1|33579.1|33615|33575|0
1713387300000|2024-04-17 20:55:00|33614.4|33574.4|33616.4|33576.4|33616.4|33576.4|33613|33573|0
1713387600000|2024-04-17 21:00:00|33616.7|33576.7|33624.1|33584.1|33624.1|33584.1|33616.7|33576.7|0
1713387900000|2024-04-17 21:05:00|33625.4|33585.4|33624.1|33584.1|33626.8|33586.8|33622|33582|0
1713388200000|2024-04-17 21:10:00|33624|33584|33624.1|33584.1|33624.1|33584.1|33622.7|33582.7|0
1713388500000|2024-04-17 21:15:00|33625.4|33585.4|33624.1|33584.1|33625.4|33585.4|33622.7|33582.7|0
1713388800000|2024-04-17 21:20:00|33623.4|33583.4|33624.1|33584.1|33625.4|33585.4|33622.7|33582.7|0
1713389100000|2024-04-17 21:25:00|33624|33584|33627.4|33587.4|33627.4|33587.4|33623.4|33583.4|0
1713389400000|2024-04-17 21:30:00|33627.5|33587.5|33624.1|33584.1|33630.9|33590.9|33624.1|33584.1|0
1713389700000|2024-04-17 21:35:00|33624|33584|33622.7|33582.7|33624|33584|33621.4|33581.4|0
1713390000000|2024-04-17 21:40:00|33621.4|33581.4|33622.7|33582.7|33623.4|33583.4|33621.3|33581.3|0
1713390300000|2024-04-17 21:45:00|33623.4|33583.4|33620|33580|33623.4|33583.4|33620|33580|0
1713390600000|2024-04-17 21:50:00|33620.7|33580.7|33622|33582|33622|33582|33620.7|33580.7|0
1713390900000|2024-04-17 21:55:00|33622.1|33582.1|33621.4|33581.4|33622.7|33582.7|33621.4|33581.4|0
1713391200000|2024-04-17 22:00:00|33621.5|33581.5|33633.6|33593.6|33643.7|33603.7|33620.7|33580.7|0
1713391500000|2024-04-17 22:05:00|33633.5|33593.5|33639.6|33599.6|33641.7|33601.7|33629.5|33589.5|0
1713391800000|2024-04-17 22:10:00|33639.7|33599.7|33636.9|33596.9|33641.7|33601.7|33636.9|33596.9|0
1713392100000|2024-04-17 22:15:00|33637|33597|33640.3|33600.3|33640.3|33600.3|33627.5|33587.5|0
1713392400000|2024-04-17 22:20:00|33639|33599|33639|33599|33645.1|33605.1|33636.9|33596.9|0
1713392700000|2024-04-17 22:25:00|33638.9|33598.9|33630.8|33590.8|33639|33599|33630.8|33590.8|0
1713393000000|2024-04-17 22:30:00|33630.9|33590.9|33632.9|33592.9|33640.3|33600.3|33630.8|33590.8|0
1713393300000|2024-04-17 22:35:00|33632.2|33592.2|33632.9|33592.9|33636.9|33596.9|33627.5|33587.5|0
1713393600000|2024-04-17 22:40:00|33633.6|33593.6|33640.3|33600.3|33643.7|33603.7|33632.9|33592.9|0
1713393900000|2024-04-17 22:45:00|33640.4|33600.4|33639|33599|33643.7|33603.7|33639|33599|0
1713394200000|2024-04-17 22:50:00|33638.9|33598.9|33636.9|33596.9|33638.9|33598.9|33627.5|33587.5|0
1713394500000|2024-04-17 22:55:00|33637|33597|33639|33599|33641.7|33601.7|33637|33597|0
1713394800000|2024-04-17 23:00:00|33640.3|33600.3|33648.5|33608.5|33649.8|33609.8|33636.9|33596.9|0
1713395100000|2024-04-17 23:05:00|33648.4|33608.4|33648.5|33608.5|33651.8|33611.8|33645.1|33605.1|0
1713395400000|2024-04-17 23:10:00|33649.1|33609.1|33639|33599|33649.8|33609.8|33639|33599|0
1713395700000|2024-04-17 23:15:00|33639.6|33599.6|33636.9|33596.9|33641.7|33601.7|33635.6|33595.6|0
1713396000000|2024-04-17 23:20:00|33637|33597|33633.6|33593.6|33639|33599|33627.5|33587.5|0
1713396300000|2024-04-17 23:25:00|33635.6|33595.6|33635.6|33595.6|33635.6|33595.6|33630.8|33590.8|0
1713396600000|2024-04-17 23:30:00|33636.3|33596.3|33638.9|33598.9|33640.3|33600.3|33635.6|33595.6|0
1713396900000|2024-04-17 23:35:00|33637.6|33597.6|33636.9|33596.9|33639|33599|33632.2|33592.2|0
1713397200000|2024-04-17 23:40:00|33637|33597|33641.7|33601.7|33643.7|33603.7|33636.9|33596.9|0
1713397500000|2024-04-17 23:45:00|33643.7|33603.7|33639|33599|33647.1|33607.1|33639|33599|0
1713397800000|2024-04-17 23:50:00|33639.6|33599.6|33643.7|33603.7|33647.1|33607.1|33639|33599|0
1713398100000|2024-04-17 23:55:00|33644.4|33604.4|33648.5|33608.5|33651.8|33611.8|33641.7|33601.7|0
1713398400000|2024-04-18 00:00:00|33649.8|33609.8|33632.4|33592.4|33649.8|33609.8|33630.4|33590.4|0
1713398700000|2024-04-18 00:05:00|33632.5|33592.5|33640.5|33600.5|33640.5|33600.5|33631.1|33591.1|0
1713399000000|2024-04-18 00:10:00|33639.2|33599.2|33628.6|33588.6|33640.5|33600.5|33620.7|33580.7|0
1713399300000|2024-04-18 00:15:00|33628.5|33588.5|33661.1|33621.1|33661.3|33621.3|33627.2|33587.2|0
1713399600000|2024-04-18 00:20:00|33664.4|33624.4|33641.4|33601.4|33664.5|33624.5|33641.1|33601.1|0
1713399900000|2024-04-18 00:25:00|33644.7|33604.7|33641.6|33601.6|33654.8|33614.8|33641.4|33601.4|0
1713400200000|2024-04-18 00:30:00|33641.5|33601.5|33651.5|33611.5|33654.8|33614.8|33635|33595|0
1713400500000|2024-04-18 00:35:00|33648.2|33608.2|33644.8|33604.8|33651.5|33611.5|33641.6|33601.6|0
1713400800000|2024-04-18 00:40:00|33648.1|33608.1|33628.3|33588.3|33648.3|33608.3|33628.2|33588.2|0
1713401100000|2024-04-18 00:45:00|33634.9|33594.9|33624.9|33584.9|33635|33595|33618.2|33578.2|0
1713401400000|2024-04-18 00:50:00|33624.8|33584.8|33614.8|33574.8|33628.2|33588.2|33608.1|33568.1|0
1713401700000|2024-04-18 00:55:00|33614.9|33574.9|33635|33595|33635|33595|33614.9|33574.9|0
1713402000000|2024-04-18 01:00:00|33638.3|33598.3|33628.4|33588.4|33641.8|33601.8|33628.3|33588.3|0
1713402300000|2024-04-18 01:05:00|33628.3|33588.3|33615.3|33575.3|33628.3|33588.3|33615.3|33575.3|0
1713402600000|2024-04-18 01:10:00|33621.9|33581.9|33628.7|33588.7|33635.3|33595.3|33615.2|33575.2|0
1713402900000|2024-04-18 01:15:00|33628.6|33588.6|33622.1|33582.1|33635.2|33595.2|33621.9|33581.9|0
1713403200000|2024-04-18 01:20:00|33622|33582|33608.8|33568.8|33622|33582|33602|33562|0
1713403500000|2024-04-18 01:25:00|33608.9|33568.9|33618.7|33578.7|33622.2|33582.2|33608.9|33568.9|0
1713403800000|2024-04-18 01:30:00|33615.4|33575.4|33615.3|33575.3|33618.7|33578.7|33608.5|33568.5|0
1713404100000|2024-04-18 01:35:00|33615.4|33575.4|33622|33582|33628.7|33588.7|33611.9|33571.9|0
1713404400000|2024-04-18 01:40:00|33621.9|33581.9|33615.2|33575.2|33622|33582|33608.6|33568.6|0
1713404700000|2024-04-18 01:45:00|33615.3|33575.3|33622|33582|33628.7|33588.7|33615.2|33575.2|0
1713405000000|2024-04-18 01:50:00|33622.1|33582.1|33622|33582|33628.7|33588.7|33621.9|33581.9|0
1713405300000|2024-04-18 01:55:00|33628.6|33588.6|33642.1|33602.1|33642.1|33602.1|33628.6|33588.6|0
1713405600000|2024-04-18 02:00:00|33645.4|33605.4|33645.4|33605.4|33648.7|33608.7|33635.4|33595.4|0
1713405900000|2024-04-18 02:05:00|33642.1|33602.1|33642.2|33602.2|33648.9|33608.9|33628.9|33588.9|0
1713406200000|2024-04-18 02:10:00|33642.3|33602.3|33662.2|33622.2|33662.2|33622.2|33642.2|33602.2|0
1713406500000|2024-04-18 02:15:00|33658.9|33618.9|33669|33629|33669|33629|33652.3|33612.3|0
1713406800000|2024-04-18 02:20:00|33665.8|33625.8|33662.4|33622.4|33665.8|33625.8|33655.8|33615.8|0
1713407100000|2024-04-18 02:25:00|33665.7|33625.7|33669.2|33629.2|33669.2|33629.2|33662.4|33622.4|0
1713407400000|2024-04-18 02:30:00|33669.3|33629.3|33668.9|33628.9|33669.3|33629.3|33662.4|33622.4|0
1713407700000|2024-04-18 02:35:00|33669|33629|33682.3|33642.3|33682.3|33642.3|33668.9|33628.9|0
1713408000000|2024-04-18 02:40:00|33675.7|33635.7|33675.6|33635.6|33682.3|33642.3|33669.1|33629.1|0
1713408300000|2024-04-18 02:45:00|33675.7|33635.7|33682.2|33642.2|33682.3|33642.3|33669|33629|0
1713408600000|2024-04-18 02:50:00|33678.9|33638.9|33688.7|33648.7|33688.7|33648.7|33678.9|33638.9|0
1713408900000|2024-04-18 02:55:00|33688.8|33648.8|33682.1|33642.1|33688.8|33648.8|33682|33642|0
1713409200000|2024-04-18 03:00:00|33682.2|33642.2|33688.9|33648.9|33688.9|33648.9|33682.2|33642.2|0
1713409500000|2024-04-18 03:05:00|33689|33649|33695.5|33655.5|33695.5|33655.5|33688.9|33648.9|0
1713409800000|2024-04-18 03:10:00|33695.6|33655.6|33688.9|33648.9|33695.6|33655.6|33688.8|33648.8|0
1713410100000|2024-04-18 03:15:00|33688.8|33648.8|33688.9|33648.9|33689|33649|33688.8|33648.8|0
1713410400000|2024-04-18 03:20:00|33685.7|33645.7|33689.1|33649.1|33695.9|33655.9|33682.4|33642.4|0
1713410700000|2024-04-18 03:25:00|33689|33649|33689|33649|33695.7|33655.7|33689|33649|0
1713411000000|2024-04-18 03:30:00|33689.1|33649.1|33695.9|33655.9|33695.9|33655.9|33689.1|33649.1|0
1713411300000|2024-04-18 03:35:00|33695.8|33655.8|33689.2|33649.2|33699.1|33659.1|33689.2|33649.2|0
1713411600000|2024-04-18 03:40:00|33695.7|33655.7|33695.9|33655.9|33695.9|33655.9|33689.1|33649.1|0
1713411900000|2024-04-18 03:45:00|33695.8|33655.8|33689.1|33649.1|33695.9|33655.9|33689.1|33649.1|0
1713412200000|2024-04-18 03:50:00|33689|33649|33695.7|33655.7|33695.7|33655.7|33689|33649|0
1713412500000|2024-04-18 03:55:00|33695.8|33655.8|33695.8|33655.8|33695.8|33655.8|33692.5|33652.5|0
1713412800000|2024-04-18 04:00:00|33695.9|33655.9|33708.9|33668.9|33708.9|33668.9|33689.1|33649.1|0
1713413100000|2024-04-18 04:05:00|33712.2|33672.2|33708.9|33668.9|33715.6|33675.6|33708.9|33668.9|0
1713413400000|2024-04-18 04:10:00|33702.4|33662.4|33702.4|33662.4|33702.5|33662.5|33702.3|33662.3|0
1713413700000|2024-04-18 04:15:00|33695.8|33655.8|33702.4|33662.4|33702.4|33662.4|33695.7|33655.7|0
1713414000000|2024-04-18 04:20:00|33702.3|33662.3|33702.5|33662.5|33702.5|33662.5|33695.7|33655.7|0
1713414300000|2024-04-18 04:25:00|33705.8|33665.8|33715.8|33675.8|33715.8|33675.8|33702.4|33662.4|0
1713414600000|2024-04-18 04:30:00|33715.7|33675.7|33709.1|33669.1|33715.7|33675.7|33709.1|33669.1|0
1713414900000|2024-04-18 04:35:00|33709|33669|33709|33669|33712.4|33672.4|33709|33669|0
1713415200000|2024-04-18 04:40:00|33702.4|33662.4|33702.4|33662.4|33709|33669|33702.3|33662.3|0
1713415500000|2024-04-18 04:45:00|33702.3|33662.3|33708.9|33668.9|33715.5|33675.5|33702.2|33662.2|0
1713415800000|2024-04-18 04:50:00|33712.1|33672.1|33708.8|33668.8|33712.1|33672.1|33708.7|33668.7|0
1713416100000|2024-04-18 04:55:00|33715.3|33675.3|33708.8|33668.8|33715.4|33675.4|33708.7|33668.7|0
1713416400000|2024-04-18 05:00:00|33708.7|33668.7|33702|33662|33715.4|33675.4|33702|33662|0
1713416700000|2024-04-18 05:05:00|33701.9|33661.9|33702|33662|33708.6|33668.6|33701.9|33661.9|0
1713417000000|2024-04-18 05:10:00|33701.9|33661.9|33701.9|33661.9|33708.6|33668.6|33695.4|33655.4|0
1713417300000|2024-04-18 05:15:00|33695.3|33655.3|33691.9|33651.9|33695.3|33655.3|33688.5|33648.5|0
1713417600000|2024-04-18 05:20:00|33688.7|33648.7|33722|33682|33722|33682|33688.6|33648.6|0
1713417900000|2024-04-18 05:25:00|33722.1|33682.1|33741.7|33701.7|33761.5|33721.5|33722|33682|0
1713418200000|2024-04-18 05:30:00|33741.8|33701.8|33762.1|33722.1|33762.3|33722.3|33741.8|33701.8|0
1713418500000|2024-04-18 05:35:00|33762.2|33722.2|33775.2|33735.2|33788.3|33748.3|33755.2|33715.2|0
1713418800000|2024-04-18 05:40:00|33775.1|33735.1|33821.3|33781.3|33821.3|33781.3|33775.1|33735.1|0
1713419100000|2024-04-18 05:45:00|33814.7|33774.7|33804.7|33764.7|33821.2|33781.2|33804.6|33764.6|0
1713419400000|2024-04-18 05:50:00|33804.6|33764.6|33798.1|33758.1|33804.6|33764.6|33791.2|33751.2|0
1713419700000|2024-04-18 05:55:00|33798|33758|33791.4|33751.4|33804.6|33764.6|33791.3|33751.3|0
1713420000000|2024-04-18 06:00:00|33771|33756|33798.5|33783.5|33798.5|33783.5|33768.5|33753.5|65
1713420300000|2024-04-18 06:05:00|33791|33776|33771|33756|33793.5|33778.5|33763.5|33748.5|19
1713420600000|2024-04-18 06:10:00|33773.5|33758.5|33758.5|33743.5|33773.5|33758.5|33751|33736|21
1713420900000|2024-04-18 06:15:00|33751|33736|33776|33761|33786|33771|33751|33736|41
1713421200000|2024-04-18 06:20:00|33778.5|33763.5|33778.5|33763.5|33791|33776|33776|33761|23
1713421500000|2024-04-18 06:25:00|33776|33761|33761|33746|33776|33761|33756|33741|15
1713421800000|2024-04-18 06:30:00|33763.5|33748.5|33778.5|33763.5|33781|33766|33763.5|33748.5|11
1713422100000|2024-04-18 06:35:00|33781|33766|33771|33756|33781|33766|33768.5|33753.5|12
1713422400000|2024-04-18 06:40:00|33773.5|33758.5|33771|33756|33786|33771|33763.5|33748.5|15
1713422700000|2024-04-18 06:45:00|33768.5|33753.5|33796|33781|33801|33786|33763.5|33748.5|34
1713423000000|2024-04-18 06:50:00|33793.5|33778.5|33771|33756|33793.5|33778.5|33766|33751|24
1713423300000|2024-04-18 06:55:00|33773.5|33758.5|33776|33761|33786|33771|33753.5|33738.5|64
1713423600000|2024-04-18 07:00:00|33783.5|33768.5|33733.5|33718.5|33783.5|33768.5|33718.5|33703.5|480
1713423900000|2024-04-18 07:05:00|33738.5|33723.5|33746|33731|33751|33736|33716|33701|345
1713424200000|2024-04-18 07:10:00|33743.5|33728.5|33778.5|33763.5|33793.5|33778.5|33721|33706|293
1713424500000|2024-04-18 07:15:00|33783.5|33768.5|33753.5|33738.5|33796|33781|33738.5|33723.5|175
1713424800000|2024-04-18 07:20:00|33756|33741|33773.5|33758.5|33783.5|33768.5|33746|33731|129
1713425100000|2024-04-18 07:25:00|33771|33756|33768.5|33753.5|33793.5|33778.5|33761|33746|266
1713425400000|2024-04-18 07:30:00|33763.5|33748.5|33753.5|33738.5|33796|33781|33738.5|33723.5|284
1713425700000|2024-04-18 07:35:00|33751|33736|33733.5|33718.5|33758.5|33743.5|33733.5|33718.5|120
1713426000000|2024-04-18 07:40:00|33736|33721|33723.5|33708.5|33746|33731|33718.5|33703.5|149
1713426300000|2024-04-18 07:45:00|33726|33711|33731|33716|33738.5|33723.5|33711|33696|116
1713426600000|2024-04-18 07:50:00|33733.5|33718.5|33723.5|33708.5|33753.5|33738.5|33723.5|33708.5|101
1713426900000|2024-04-18 07:55:00|33718.5|33703.5|33716|33701|33738.5|33723.5|33703.5|33688.5|101
1713427200000|2024-04-18 08:00:00|33711|33696|33693.5|33678.5|33726|33711|33688.5|33673.5|153
1713427500000|2024-04-18 08:05:00|33691|33676|33688.5|33673.5|33698.5|33683.5|33673.5|33658.5|175
1713427800000|2024-04-18 08:10:00|33686|33671|33678.5|33663.5|33686|33671|33648.5|33633.5|177
1713428100000|2024-04-18 08:15:00|33681|33666|33678.5|33663.5|33688.5|33673.5|33663.5|33648.5|90
1713428400000|2024-04-18 08:20:00|33676|33661|33628.5|33613.5|33678.5|33663.5|33623.5|33608.5|142
1713428700000|2024-04-18 08:25:00|33631|33616|33658.5|33643.5|33658.5|33643.5|33628.5|33613.5|76
1713429000000|2024-04-18 08:30:00|33661|33646|33693.5|33678.5|33693.5|33678.5|33658.5|33643.5|100
1713429300000|2024-04-18 08:35:00|33696|33681|33653.5|33638.5|33698.5|33683.5|33653.5|33638.5|99
1713429600000|2024-04-18 08:40:00|33651|33636|33651|33636|33663.5|33648.5|33638.5|33623.5|78
1713429900000|2024-04-18 08:45:00|33648.5|33633.5|33668.5|33653.5|33673.5|33658.5|33638.5|33623.5|62
1713430200000|2024-04-18 08:50:00|33671|33656|33646|33631|33678.5|33663.5|33646|33631|48
1713430500000|2024-04-18 08:55:00|33648.5|33633.5|33653.3|33638.3|33658.5|33643.5|33631.8|33616.8|85
1713430800000|2024-04-18 09:00:00|33655.8|33640.8|33678.3|33663.3|33678.3|33663.3|33650.8|33635.8|54
1713431100000|2024-04-18 09:05:00|33675.8|33660.8|33683.3|33668.3|33688.3|33673.3|33655.8|33640.8|55
1713431400000|2024-04-18 09:10:00|33680.8|33665.8|33678.3|33663.3|33688.3|33673.3|33673.3|33658.3|47
1713431700000|2024-04-18 09:15:00|33675.8|33660.8|33648.3|33633.3|33675.8|33660.8|33648.3|33633.3|68
1713432000000|2024-04-18 09:20:00|33650.8|33635.8|33623.3|33608.3|33653.3|33638.3|33615.8|33600.8|98
1713432300000|2024-04-18 09:25:00|33625.8|33610.8|33640.8|33625.8|33643.3|33628.3|33608.3|33593.3|71
1713432600000|2024-04-18 09:30:00|33643.3|33628.3|33635.8|33620.8|33648.3|33633.3|33623.3|33608.3|83
1713432900000|2024-04-18 09:35:00|33638.3|33623.3|33638.3|33623.3|33645.8|33630.8|33618.3|33603.3|56
1713433200000|2024-04-18 09:40:00|33640.8|33625.8|33660.8|33645.8|33668.3|33653.3|33638.3|33623.3|68
1713433500000|2024-04-18 09:45:00|33658.3|33643.3|33670.8|33655.8|33683.3|33668.3|33658.3|33643.3|43
1713433800000|2024-04-18 09:50:00|33668.3|33653.3|33643.3|33628.3|33668.3|33653.3|33643.3|33628.3|44
1713434100000|2024-04-18 09:55:00|33645.8|33630.8|33658.3|33643.3|33663.3|33648.3|33640.8|33625.8|28
1713434400000|2024-04-18 10:00:00|33660.8|33645.8|33663.3|33648.3|33663.3|33648.3|33643.3|33628.3|59
1713434700000|2024-04-18 10:05:00|33660.8|33645.8|33668.3|33653.3|33668.3|33653.3|33650.8|33635.8|41
1713435000000|2024-04-18 10:10:00|33663.3|33648.3|33638.3|33623.3|33663.3|33648.3|33635.8|33620.8|48
1713435300000|2024-04-18 10:15:00|33635.8|33620.8|33628.3|33613.3|33645.8|33630.8|33628.3|33613.3|38
1713435600000|2024-04-18 10:20:00|33625.8|33610.8|33645.8|33630.8|33653.3|33638.3|33618.3|33603.3|34
1713435900000|2024-04-18 10:25:00|33643.3|33628.3|33658.3|33643.3|33663.3|33648.3|33643.3|33628.3|40
1713436200000|2024-04-18 10:30:00|33653.3|33638.3|33673.3|33658.3|33688.3|33673.3|33653.3|33638.3|48
1713436500000|2024-04-18 10:35:00|33675.8|33660.8|33685.8|33670.8|33693.3|33678.3|33673.3|33658.3|21
1713436800000|2024-04-18 10:40:00|33683.3|33668.3|33680.8|33665.8|33693.3|33678.3|33678.3|33663.3|66
1713437100000|2024-04-18 10:45:00|33683.3|33668.3|33678.3|33663.3|33693.3|33678.3|33675.8|33660.8|26
1713437400000|2024-04-18 10:50:00|33675.8|33660.8|33688.3|33673.3|33690.8|33675.8|33673.3|33658.3|38
1713437700000|2024-04-18 10:55:00|33690.8|33675.8|33688.3|33673.3|33703.3|33688.3|33688.3|33673.3|48
1713438000000|2024-04-18 11:00:00|33685.8|33670.8|33698.3|33683.3|33698.3|33683.3|33675.8|33660.8|38
1713438300000|2024-04-18 11:05:00|33695.8|33680.8|33708.3|33693.3|33713.3|33698.3|33693.3|33678.3|57
1713438600000|2024-04-18 11:10:00|33705.8|33690.8|33703.3|33688.3|33708.3|33693.3|33683.3|33668.3|48
1713438900000|2024-04-18 11:15:00|33700.8|33685.8|33698.3|33683.3|33713.3|33698.3|33683.3|33668.3|50
1713439200000|2024-04-18 11:20:00|33700.8|33685.8|33683.3|33668.3|33713.3|33698.3|33683.3|33668.3|31
1713439500000|2024-04-18 11:25:00|33685.8|33670.8|33663.3|33648.3|33688.3|33673.3|33663.3|33648.3|31
1713439800000|2024-04-18 11:30:00|33660.8|33645.8|33673.3|33658.3|33678.3|33663.3|33660.8|33645.8|68
1713440100000|2024-04-18 11:35:00|33675.8|33660.8|33663.3|33648.3|33688.3|33673.3|33653.3|33638.3|85
1713440400000|2024-04-18 11:40:00|33667.2|33652.2|33707.2|33692.2|33717.2|33702.2|33664.7|33649.7|77
1713440700000|2024-04-18 11:45:00|33709.7|33694.7|33709.7|33694.7|33722.2|33707.2|33707.2|33692.2|33
1713441000000|2024-04-18 11:50:00|33707.2|33692.2|33742.2|33727.2|33747.2|33732.2|33707.2|33692.2|39
1713441300000|2024-04-18 11:55:00|33744.7|33729.7|33732.2|33717.2|33747.2|33732.2|33729.7|33714.7|41
1713441600000|2024-04-18 12:00:00|33734.7|33719.7|33707.2|33692.2|33742.2|33727.2|33707.2|33692.2|49
1713441900000|2024-04-18 12:05:00|33704.7|33689.7|33682.2|33667.2|33707.2|33692.2|33677.2|33662.2|64
1713442200000|2024-04-18 12:10:00|33677.2|33662.2|33667.2|33652.2|33679.7|33664.7|33657.2|33642.2|70
1713442500000|2024-04-18 12:15:00|33664.7|33649.7|33677.2|33662.2|33677.2|33662.2|33652.2|33637.2|213
1713442800000|2024-04-18 12:20:00|33674.7|33659.7|33662.2|33647.2|33677.2|33662.2|33652.2|33637.2|69
1713443100000|2024-04-18 12:25:00|33659.7|33644.7|33649.7|33634.7|33662.2|33647.2|33649.7|33634.7|45
1713443400000|2024-04-18 12:30:00|33652.2|33637.2|33637.2|33622.2|33662.2|33647.2|33629.7|33614.7|91
1713443700000|2024-04-18 12:35:00|33632.2|33617.2|33672.2|33657.2|33692.2|33677.2|33632.2|33617.2|68
1713444000000|2024-04-18 12:40:00|33669.7|33654.7|33657.2|33642.2|33677.2|33662.2|33652.2|33637.2|46
1713444300000|2024-04-18 12:45:00|33654.7|33639.7|33647.2|33632.2|33657.2|33642.2|33614.7|33599.7|75
1713444600000|2024-04-18 12:50:00|33649.7|33634.7|33659.7|33644.7|33672.2|33657.2|33642.2|33627.2|124
1713444900000|2024-04-18 12:55:00|33662.2|33647.2|33659.7|33644.7|33677.2|33662.2|33642.2|33627.2|42
1713445200000|2024-04-18 13:00:00|33662.2|33647.2|33692.2|33677.2|33692.2|33677.2|33659.7|33644.7|56
1713445500000|2024-04-18 13:05:00|33694.7|33679.7|33702.2|33687.2|33707.2|33692.2|33687.2|33672.2|118
1713445800000|2024-04-18 13:10:00|33704.7|33689.7|33707.2|33692.2|33717.2|33702.2|33689.7|33674.7|118
1713446100000|2024-04-18 13:15:00|33704.7|33689.7|33702.2|33687.2|33712.2|33697.2|33682.2|33667.2|108
1713446400000|2024-04-18 13:20:00|33699.7|33684.7|33674.7|33659.7|33707.2|33692.2|33674.7|33659.7|83
1713446700000|2024-04-18 13:25:00|33677.2|33662.2|33667.2|33652.2|33687.2|33672.2|33657.2|33642.2|65
1713447000000|2024-04-18 13:30:00|33669.7|33654.7|33647.2|33632.2|33689.7|33674.7|33647.2|33632.2|159
1713447300000|2024-04-18 13:35:00|33644.7|33629.7|33589.7|33574.7|33652.2|33637.2|33582.2|33567.2|137
1713447600000|2024-04-18 13:40:00|33592.2|33577.2|33637.2|33622.2|33647.2|33632.2|33584.7|33569.7|114
1713447900000|2024-04-18 13:45:00|33634.7|33619.7|33687.2|33672.2|33689.7|33674.7|33614.7|33599.7|207
1713448200000|2024-04-18 13:50:00|33689.7|33674.7|33657.2|33642.2|33699.7|33684.7|33642.2|33627.2|125
1713448500000|2024-04-18 13:55:00|33662.2|33647.2|33684.7|33669.7|33697.2|33682.2|33657.2|33642.2|88
1713448800000|2024-04-18 14:00:00|33687.2|33672.2|33687.2|33672.2|33724.7|33709.7|33672.2|33657.2|128
1713449100000|2024-04-18 14:05:00|33689.7|33674.7|33712.2|33697.2|33717.2|33702.2|33672.2|33657.2|129
1713449400000|2024-04-18 14:10:00|33715.6|33700.6|33740.6|33725.6|33743.1|33728.1|33710.6|33695.6|101
1713449700000|2024-04-18 14:15:00|33745.6|33730.6|33765.6|33750.6|33770.6|33755.6|33728.1|33713.1|123
1713450000000|2024-04-18 14:20:00|33763.1|33748.1|33745.6|33730.6|33765.6|33750.6|33730.6|33715.6|110
1713450300000|2024-04-18 14:25:00|33743.1|33728.1|33755.6|33740.6|33760.6|33745.6|33725.6|33710.6|140
1713450600000|2024-04-18 14:30:00|33758.1|33743.1|33790.6|33775.6|33790.6|33775.6|33758.1|33743.1|131
1713450900000|2024-04-18 14:35:00|33788.1|33773.1|33793.1|33778.1|33820.6|33805.6|33785.6|33770.6|104
1713451200000|2024-04-18 14:40:00|33790.6|33775.6|33800.6|33785.6|33815.6|33800.6|33785.6|33770.6|102
1713451500000|2024-04-18 14:45:00|33803.1|33788.1|33790.6|33775.6|33813.1|33798.1|33760.6|33745.6|180
1713451800000|2024-04-18 14:50:00|33788.1|33773.1|33795.6|33780.6|33800.6|33785.6|33778.1|33763.1|74
1713452100000|2024-04-18 14:55:00|33800.6|33785.6|33805.6|33790.6|33815.6|33800.6|33785.6|33770.6|132
1713452400000|2024-04-18 15:00:00|33808.1|33793.1|33820.6|33805.6|33830.6|33815.6|33800.6|33785.6|108
1713452700000|2024-04-18 15:05:00|33823.1|33808.1|33835.6|33820.6|33840.6|33825.6|33820.6|33805.6|146
1713453000000|2024-04-18 15:10:00|33838.1|33823.1|33855.6|33840.6|33855.6|33840.6|33835.6|33820.6|152
1713453300000|2024-04-18 15:15:00|33858.1|33843.1|33850.6|33835.6|33875.6|33860.6|33850.6|33835.6|160
1713453600000|2024-04-18 15:20:00|33855.6|33840.6|33890.6|33875.6|33895.6|33880.6|33855.6|33840.6|306
1713453900000|2024-04-18 15:25:00|33893.1|33878.1|33878.1|33863.1|33895.6|33880.6|33873.1|33858.1|228
1713454200000|2024-04-18 15:30:00|33880.6|33865.6|33855.6|33840.6|33880.6|33865.6|33845.6|33830.6|725
1713454500000|2024-04-18 15:35:00|33850.6|33835.6|33853.1|33838.1|33878.1|33863.1|33843.1|33828.1|442
1713454800000|2024-04-18 15:40:00|33850.6|33835.6|33835.6|33820.6|33853.1|33838.1|33828.1|33813.1|84
1713455100000|2024-04-18 15:45:00|33833.1|33818.1|33828.1|33813.1|33835.6|33820.6|33818.1|33803.1|25
1713455400000|2024-04-18 15:50:00|33833.1|33808.1|33838.1|33813.1|33838.1|33813.1|33818.1|33798.1|21
1713455700000|2024-04-18 15:55:00|33833.1|33818.1|33853.1|33828.1|33858.1|33838.1|33833.1|33808.1|41
1713456000000|2024-04-18 16:00:00|33858.1|33833.1|33863.1|33843.1|33923.1|33898.1|33858.1|33833.1|164
1713456300000|2024-04-18 16:05:00|33858.1|33838.1|33843.1|33818.1|33863.1|33843.1|33823.1|33803.1|49
1713456600000|2024-04-18 16:10:00|33838.1|33823.1|33843.1|33818.1|33863.1|33838.1|33833.1|33813.1|20
1713456900000|2024-04-18 16:15:00|33838.1|33823.1|33853.1|33828.1|33858.1|33833.1|33833.1|33808.1|12
1713457200000|2024-04-18 16:20:00|33848.1|33833.1|33838.1|33818.1|33858.1|33833.1|33833.1|33813.1|42
1713457500000|2024-04-18 16:25:00|33833.1|33813.1|33863.1|33838.1|33863.1|33838.1|33833.1|33813.1|50
1713457800000|2024-04-18 16:30:00|33858.1|33833.1|33813.1|33793.1|33863.1|33838.1|33808.1|33788.1|21
1713458100000|2024-04-18 16:35:00|33808.1|33788.1|33843.1|33823.1|33863.1|33838.1|33808.1|33788.1|49
1713458400000|2024-04-18 16:40:00|33848.1|33828.1|33828.1|33803.1|33853.1|33833.1|33818.1|33793.1|22
1713458700000|2024-04-18 16:45:00|33833.1|33808.1|33808.1|33788.1|33833.1|33808.1|33793.1|33773.1|17
1713459000000|2024-04-18 16:50:00|33813.1|33783.1|33798.1|33773.1|33818.1|33793.1|33788.1|33763.1|103
1713459300000|2024-04-18 16:55:00|33793.1|33778.1|33803.1|33778.1|33818.1|33798.1|33793.1|33773.1|19
1713459600000|2024-04-18 17:00:00|33798.1|33773.1|33793.1|33768.1|33817.1|33789.1|33793.1|33768.1|8
1713459900000|2024-04-18 17:05:00|33788.1|33763.1|33793.1|33768.1|33798.1|33773.1|33778.1|33758.1|27
1713460200000|2024-04-18 17:10:00|33788.1|33773.1|33763.1|33738.1|33793.1|33773.1|33758.1|33733.1|36
1713460500000|2024-04-18 17:15:00|33768.1|33743.1|33748.1|33723.1|33773.1|33748.1|33718.1|33693.1|60
1713460800000|2024-04-18 17:20:00|33753.1|33728.1|33713.1|33688.1|33758.1|33733.1|33713.1|33688.1|29
1713461100000|2024-04-18 17:25:00|33718.1|33693.1|33763.1|33743.1|33763.1|33743.1|33718.1|33693.1|21
1713461400000|2024-04-18 17:30:00|33758.1|33738.1|33728.1|33708.1|33768.1|33748.1|33718.1|33698.1|79
1713461700000|2024-04-18 17:35:00|33723.1|33703.1|33708.1|33683.1|33733.1|33708.1|33703.1|33683.1|24
1713462000000|2024-04-18 17:40:00|33713.1|33688.1|33718.1|33698.1|33723.1|33703.1|33683.1|33663.1|44
1713462300000|2024-04-18 17:45:00|33723.1|33693.1|33728.1|33703.1|33738.1|33718.1|33718.1|33693.1|23
1713462600000|2024-04-18 17:50:00|33723.1|33698.1|33708.1|33683.1|33723.1|33703.1|33693.1|33668.1|12
1713462900000|2024-04-18 17:55:00|33703.1|33688.1|33713.1|33688.1|33718.1|33693.1|33698.1|33678.1|21
1713463200000|2024-04-18 18:00:00|33708.1|33683.1|33698.1|33678.1|33713.1|33688.1|33693.1|33668.1|44
1713463500000|2024-04-18 18:05:00|33693.1|33673.1|33683.1|33663.1|33703.1|33678.1|33678.1|33658.1|61
1713463800000|2024-04-18 18:10:00|33688.1|33668.1|33693.1|33668.1|33703.1|33683.1|33668.1|33643.1|41
1713464100000|2024-04-18 18:15:00|33698.1|33673.1|33718.1|33693.1|33723.1|33703.1|33698.1|33673.1|19
1713464400000|2024-04-18 18:20:00|33713.1|33698.1|33723.1|33703.1|33738.1|33718.1|33713.1|33688.1|18
1713464700000|2024-04-18 18:25:00|33718.1|33698.1|33718.1|33703.1|33743.1|33723.1|33718.1|33698.1|26
1713465000000|2024-04-18 18:30:00|33720.6|33705.6|33678.1|33663.1|33720.6|33705.6|33675.6|33660.6|36
1713465300000|2024-04-18 18:35:00|33675.6|33660.6|33693.1|33678.1|33703.1|33688.1|33673.1|33658.1|32
1713465600000|2024-04-18 18:40:00|33695.6|33680.6|33715.6|33700.6|33723.1|33708.1|33693.1|33678.1|20
1713465900000|2024-04-18 18:45:00|33713.1|33698.1|33713.1|33698.1|33718.1|33703.1|33698.1|33683.1|10
1713466200000|2024-04-18 18:50:00|33710.6|33695.6|33698.1|33683.1|33715.6|33700.6|33690.6|33675.6|16
1713466500000|2024-04-18 18:55:00|33695.6|33680.6|33685.6|33670.6|33705.6|33690.6|33680.6|33665.6|12
1713466800000|2024-04-18 19:00:00|33683.1|33668.1|33713.1|33698.1|33728.1|33713.1|33683.1|33668.1|14
1713467100000|2024-04-18 19:05:00|33715.6|33700.6|33718.1|33703.1|33730.6|33715.6|33703.1|33688.1|4
1713467400000|2024-04-18 19:10:00|33723.1|33708.1|33708.1|33693.1|33738.1|33723.1|33700.6|33685.6|12
1713467700000|2024-04-18 19:15:00|33710.6|33695.6|33708.1|33693.1|33718.1|33703.1|33695.6|33680.6|10
1713468000000|2024-04-18 19:20:00|33710.6|33695.6|33720.6|33705.6|33725.6|33710.6|33698.1|33683.1|9
1713468300000|2024-04-18 19:25:00|33723.1|33708.1|33718.1|33703.1|33725.6|33710.6|33698.1|33683.1|18
1713468600000|2024-04-18 19:30:00|33720.6|33705.6|33738.1|33723.1|33738.1|33723.1|33718.1|33703.1|20
1713468900000|2024-04-18 19:35:00|33735.6|33720.6|33728.1|33713.1|33745.6|33730.6|33728.1|33713.1|6
1713469200000|2024-04-18 19:40:00|33725.6|33710.6|33733.1|33718.1|33738.1|33723.1|33718.1|33703.1|14
1713469500000|2024-04-18 19:45:00|33735.6|33720.6|33733.1|33718.1|33740.6|33725.6|33725.6|33710.6|26
1713469800000|2024-04-18 19:50:00|33735.6|33720.6|33718.1|33703.1|33753.1|33738.1|33715.6|33700.6|12
1713470100000|2024-04-18 19:55:00|33720.6|33705.6|33725.6|33710.6|33728.1|33713.1|33705.6|33690.6|34
1713470400000|2024-04-18 20:00:00|33749.7|33709.7|33759.3|33719.3|33785.8|33745.8|33713.8|33673.8|0
1713470700000|2024-04-18 20:05:00|33757.9|33717.9|33759.3|33719.3|33761.3|33721.3|33734.9|33694.9|0
1713471000000|2024-04-18 20:10:00|33760.6|33720.6|33751.2|33711.2|33769.5|33729.5|33749.8|33709.8|0
1713471300000|2024-04-18 20:15:00|33753.2|33713.2|33753.2|33713.2|33762.7|33722.7|33751.2|33711.2|0
1713471600000|2024-04-18 20:20:00|33753.1|33713.1|33751.2|33711.2|33754.6|33714.6|33743|33703|0
1713471900000|2024-04-18 20:25:00|33751.1|33711.1|33748.4|33708.4|33753.2|33713.2|33741.6|33701.6|0
1713472200000|2024-04-18 20:30:00|33747.6|33707.6|33740.7|33700.7|33750.3|33710.3|33740.7|33700.7|0
1713472500000|2024-04-18 20:35:00|33740.8|33700.8|33732.6|33692.6|33746.2|33706.2|33732.6|33692.6|0
1713472800000|2024-04-18 20:40:00|33732.7|33692.7|33722.4|33682.4|33738|33698|33722.4|33682.4|0
1713473100000|2024-04-18 20:45:00|33722|33682|33720.6|33680.6|33726.7|33686.7|33720.6|33680.6|0
1713473400000|2024-04-18 20:50:00|33720.7|33680.7|33730.1|33690.1|33736.9|33696.9|33720.7|33680.7|0
1713473700000|2024-04-18 20:55:00|33730.2|33690.2|33743|33703|33744.4|33704.4|33730.1|33690.1|0
1713474000000|2024-04-18 21:00:00|33742.3|33702.3|33740.3|33700.3|33742.3|33702.3|33737.6|33697.6|0
1713474300000|2024-04-18 21:05:00|33741|33701|33740.3|33700.3|33741|33701|33740.3|33700.3|0
1713474600000|2024-04-18 21:10:00|33739.6|33699.6|33740.3|33700.3|33741|33701|33739.6|33699.6|0
1713474900000|2024-04-18 21:15:00|33739.6|33699.6|33738.3|33698.3|33739.6|33699.6|33737.6|33697.6|0
1713475200000|2024-04-18 21:20:00|33738.2|33698.2|33736.9|33696.9|33738.2|33698.2|33735.6|33695.6|0
1713475500000|2024-04-18 21:25:00|33737.6|33697.6|33734.2|33694.2|33738.9|33698.9|33732.1|33692.1|0
1713475800000|2024-04-18 21:30:00|33734.1|33694.1|33730.1|33690.1|33734.1|33694.1|33730.1|33690.1|0
1713476100000|2024-04-18 21:35:00|33730.8|33690.8|33733.5|33693.5|33734.2|33694.2|33730.1|33690.1|0
1713476400000|2024-04-18 21:40:00|33732.8|33692.8|33734.2|33694.2|33734.2|33694.2|33732.8|33692.8|0
1713476700000|2024-04-18 21:45:00|33733.5|33693.5|33734.2|33694.2|33734.9|33694.9|33733.5|33693.5|0
1713477000000|2024-04-18 21:50:00|33734.9|33694.9|33733.5|33693.5|33735.5|33695.5|33731.5|33691.5|0
1713477300000|2024-04-18 21:55:00|33733.6|33693.6|33733.5|33693.5|33737.6|33697.6|33733.5|33693.5|0
1713477600000|2024-04-18 22:00:00|33733.7|33693.7|33761.3|33721.3|33761.3|33721.3|33733.7|33693.7|0
1713477900000|2024-04-18 22:05:00|33759.3|33719.3|33762.7|33722.7|33766.1|33726.1|33754.6|33714.6|0
1713478200000|2024-04-18 22:10:00|33762.6|33722.6|33762|33722|33764.7|33724.7|33759.3|33719.3|0
1713478500000|2024-04-18 22:15:00|33762.7|33722.7|33756.6|33716.6|33762.7|33722.7|33754.6|33714.6|0
1713478800000|2024-04-18 22:20:00|33757.9|33717.9|33754.6|33714.6|33759.3|33719.3|33754.6|33714.6|0
1713479100000|2024-04-18 22:25:00|33756.6|33716.6|33754.6|33714.6|33757.9|33717.9|33754.6|33714.6|0
1713479400000|2024-04-18 22:30:00|33756.6|33716.6|33754.6|33714.6|33759.3|33719.3|33750.5|33710.5|0
1713479700000|2024-04-18 22:35:00|33754.5|33714.5|33756.6|33716.6|33756.6|33716.6|33751.2|33711.2|0
1713480000000|2024-04-18 22:40:00|33756.5|33716.5|33750.5|33710.5|33756.5|33716.5|33749.8|33709.8|0
1713480300000|2024-04-18 22:45:00|33749.2|33709.2|33749.8|33709.8|33751.9|33711.9|33744.4|33704.4|0
1713480600000|2024-04-18 22:50:00|33749.1|33709.1|33736.9|33696.9|33749.8|33709.8|33733.5|33693.5|0
1713480900000|2024-04-18 22:55:00|33736.2|33696.2|33739|33699|33739|33699|33735.6|33695.6|0
1713481200000|2024-04-18 23:00:00|33738.9|33698.9|33732.2|33692.2|33739|33699|33728.1|33688.1|0
1713481500000|2024-04-18 23:05:00|33733.5|33693.5|33733.5|33693.5|33736.9|33696.9|33728.8|33688.8|0
1713481800000|2024-04-18 23:10:00|33733.6|33693.6|33735.6|33695.6|33739|33699|33733.5|33693.5|0
1713482100000|2024-04-18 23:15:00|33736.8|33696.8|33717.2|33677.2|33736.8|33696.8|33715.2|33675.2|0
1713482400000|2024-04-18 23:20:00|33717.3|33677.3|33722|33682|33730.1|33690.1|33717.2|33677.2|0
1713482700000|2024-04-18 23:25:00|33722.7|33682.7|33718.6|33678.6|33725.4|33685.4|33717.2|33677.2|0
1713483000000|2024-04-18 23:30:00|33717.3|33677.3|33720.6|33680.6|33724|33684|33715.9|33675.9|0
1713483300000|2024-04-18 23:35:00|33720|33680|33724|33684|33727.4|33687.4|33720|33680|0
1713483600000|2024-04-18 23:40:00|33724.1|33684.1|33720.6|33680.6|33725.4|33685.4|33715.9|33675.9|0
1713483900000|2024-04-18 23:45:00|33723.3|33683.3|33718.6|33678.6|33725.4|33685.4|33718.6|33678.6|0
1713484200000|2024-04-18 23:50:00|33718.5|33678.5|33705.7|33665.7|33718.6|33678.6|33667.7|33627.7|0
1713484500000|2024-04-18 23:55:00|33705.6|33665.6|33684.2|33644.2|33708.6|33668.6|33680.8|33640.8|0
1713484800000|2024-04-19 00:00:00|33684.1|33644.1|33687.6|33647.6|33694.4|33654.4|33674.7|33634.7|0
1713485100000|2024-04-19 00:05:00|33688.3|33648.3|33678.1|33638.1|33688.9|33648.9|33665.2|33625.2|0
1713485400000|2024-04-19 00:10:00|33678|33638|33672.9|33632.9|33681.2|33641.2|33651.4|33611.4|0
1713485700000|2024-04-19 00:15:00|33673|33633|33630.8|33590.8|33676.3|33636.3|33627.3|33587.3|0
1713486000000|2024-04-19 00:20:00|33627.6|33587.6|33598.2|33558.2|33630.9|33590.9|33591.3|33551.3|0
1713486300000|2024-04-19 00:25:00|33594.9|33554.9|33598.3|33558.3|33614.7|33574.7|33594.9|33554.9|0
1713486600000|2024-04-19 00:30:00|33598.4|33558.4|33594.9|33554.9|33598.4|33558.4|33574.6|33534.6|0
1713486900000|2024-04-19 00:35:00|33595|33555|33595|33555|33595.1|33555.1|33588.3|33548.3|0
1713487200000|2024-04-19 00:40:00|33594.9|33554.9|33591.6|33551.6|33595|33555|33588|33548|0
1713487500000|2024-04-19 00:45:00|33588.4|33548.4|33584.9|33544.9|33595|33555|33581.7|33541.7|0
1713487800000|2024-04-19 00:50:00|33585|33545|33571.1|33531.1|33588.3|33548.3|33567.7|33527.7|0
1713488100000|2024-04-19 00:55:00|33567.8|33527.8|33554.1|33514.1|33584.5|33544.5|33530.5|33490.5|0
1713488400000|2024-04-19 01:00:00|33554|33514|33519.6|33479.6|33580.7|33540.7|33513.1|33473.1|0
1713488700000|2024-04-19 01:05:00|33522.8|33482.8|33453.1|33413.1|33536.5|33496.5|33446.2|33406.2|0
1713489000000|2024-04-19 01:10:00|33453.2|33413.2|33449.1|33409.1|33466.5|33426.5|33442.3|33402.3|0
1713489300000|2024-04-19 01:15:00|33449|33409|33442.7|33402.7|33462.5|33422.5|33399|33359|0
1713489600000|2024-04-19 01:20:00|33446|33406|33422.1|33382.1|33456|33416|33398.4|33358.4|0
1713489900000|2024-04-19 01:25:00|33425.4|33385.4|33390.7|33350.7|33428.3|33388.3|33383.9|33343.9|0
1713490200000|2024-04-19 01:30:00|33390.6|33350.6|33293.5|33253.5|33397.5|33357.5|33288.9|33248.9|0
1713490500000|2024-04-19 01:35:00|33296.8|33256.8|33215.8|33175.8|33310.5|33270.5|33212.4|33172.4|0
1713490800000|2024-04-19 01:40:00|33222.4|33182.4|33156.2|33116.2|33243.5|33203.5|33156|33116|0
1713491100000|2024-04-19 01:45:00|33156.3|33116.3|33303.1|33263.1|33310.1|33270.1|33156.2|33116.2|0
1713491400000|2024-04-19 01:50:00|33303.2|33263.2|33376.5|33336.5|33379.9|33339.9|33300.2|33260.2|0
1713491700000|2024-04-19 01:55:00|33376.4|33336.4|33273.3|33233.3|33383.4|33343.4|33229.3|33189.3|0
1713492000000|2024-04-19 02:00:00|33270|33230|33239.5|33199.5|33296.7|33256.7|33202.4|33162.4|0
1713492300000|2024-04-19 02:05:00|33242.8|33202.8|33196.1|33156.1|33249.9|33209.9|33182.7|33142.7|0
1713492600000|2024-04-19 02:10:00|33196|33156|33082.1|33042.1|33196.1|33156.1|33082.1|33042.1|0
1713492900000|2024-04-19 02:15:00|33085.4|33045.4|33029.2|32989.2|33116|33076|33015.9|32975.9|0
1713493200000|2024-04-19 02:20:00|33032.4|32992.4|33130.8|33090.8|33144.5|33104.5|33029|32989|0
1713493500000|2024-04-19 02:25:00|33130.5|33090.5|33180.4|33140.4|33230|33190|33113.3|33073.3|0
1713493800000|2024-04-19 02:30:00|33177.1|33137.1|33110.3|33070.3|33193.5|33153.5|33110|33070|0
1713494100000|2024-04-19 02:35:00|33110.4|33070.4|33141.1|33101.1|33171.5|33131.5|33084.2|33044.2|0
1713494400000|2024-04-19 02:40:00|33144.4|33104.4|33150.5|33110.5|33158.1|33118.1|33113.9|33073.9|0
1713494700000|2024-04-19 02:45:00|33150.6|33110.6|33097.1|33057.1|33190.9|33150.9|33076.6|33036.6|0
1713495000000|2024-04-19 02:50:00|33103.7|33063.7|33164.4|33124.4|33171.3|33131.3|33100.4|33060.4|0
1713495300000|2024-04-19 02:55:00|33164.3|33124.3|33198.1|33158.1|33205|33165|33151.3|33111.3|0
1713495600000|2024-04-19 03:00:00|33198|33158|33191.9|33151.9|33211.5|33171.5|33177.5|33137.5|0
1713495900000|2024-04-19 03:05:00|33191.8|33151.8|33265.3|33225.3|33268.6|33228.6|33178.5|33138.5|0
1713496200000|2024-04-19 03:10:00|33262|33222|33291.6|33251.6|33318.6|33278.6|33238.2|33198.2|0
1713496500000|2024-04-19 03:15:00|33288.3|33248.3|33265.3|33225.3|33298.4|33258.4|33258|33218|0
1713496800000|2024-04-19 03:20:00|33268.5|33228.5|33248.8|33208.8|33275.3|33235.3|33245.4|33205.4|0
1713497100000|2024-04-19 03:25:00|33245.5|33205.5|33315.3|33275.3|33318.6|33278.6|33245.4|33205.4|0
1713497400000|2024-04-19 03:30:00|33318.6|33278.6|33321.5|33281.5|33358.9|33318.9|33298.1|33258.1|0
1713497700000|2024-04-19 03:35:00|33321.4|33281.4|33318.1|33278.1|33351.8|33311.8|33311.5|33271.5|0
1713498000000|2024-04-19 03:40:00|33314.8|33274.8|33351.8|33311.8|33358.7|33318.7|33314.7|33274.7|0
1713498300000|2024-04-19 03:45:00|33358.4|33318.4|33325.3|33285.3|33365.2|33325.2|33318.1|33278.1|0
1713498600000|2024-04-19 03:50:00|33328.5|33288.5|33329.2|33289.2|33346.3|33306.3|33291.6|33251.6|0
1713498900000|2024-04-19 03:55:00|33332.5|33292.5|33325.8|33285.8|33349.2|33309.2|33312.5|33272.5|0
1713499200000|2024-04-19 04:00:00|33325.9|33285.9|33385.7|33345.7|33409.3|33369.3|33325.8|33285.8|0
1713499500000|2024-04-19 04:05:00|33389|33349|33385.7|33345.7|33412.8|33372.8|33385.7|33345.7|0
1713499800000|2024-04-19 04:10:00|33389|33349|33378.9|33338.9|33392.5|33352.5|33365.6|33325.6|0
1713500100000|2024-04-19 04:15:00|33378.8|33338.8|33379.2|33339.2|33385.8|33345.8|33365.7|33325.7|0
1713500400000|2024-04-19 04:20:00|33379.1|33339.1|33405.8|33365.8|33419.4|33379.4|33372.4|33332.4|0
1713500700000|2024-04-19 04:25:00|33399.2|33359.2|33406|33366|33415.8|33375.8|33392.3|33352.3|0
1713501000000|2024-04-19 04:30:00|33406.1|33366.1|33372.9|33332.9|33406.1|33366.1|33366.1|33326.1|0
1713501300000|2024-04-19 04:35:00|33379.5|33339.5|33389.7|33349.7|33393.2|33353.2|33366.4|33326.4|0
1713501600000|2024-04-19 04:40:00|33386.4|33346.4|33393.2|33353.2|33393.4|33353.4|33373.1|33333.1|0
1713501900000|2024-04-19 04:45:00|33393.3|33353.3|33352.9|33312.9|33399.9|33359.9|33349.6|33309.6|0
1713502200000|2024-04-19 04:50:00|33353|33313|33332.9|33292.9|33359.6|33319.6|33326.1|33286.1|0
1713502500000|2024-04-19 04:55:00|33332.8|33292.8|33346.3|33306.3|33346.3|33306.3|33319.6|33279.6|0
1713502800000|2024-04-19 05:00:00|33346.2|33306.2|33392.5|33352.5|33392.7|33352.7|33333|33293|0
1713503100000|2024-04-19 05:05:00|33392.4|33352.4|33392.7|33352.7|33419.5|33379.5|33366.2|33326.2|0
1713503400000|2024-04-19 05:10:00|33392.8|33352.8|33359.3|33319.3|33409.2|33369.2|33355.9|33315.9|0
1713503700000|2024-04-19 05:15:00|33359.2|33319.2|33352|33312|33385.5|33345.5|33338.4|33298.4|0
1713504000000|2024-04-19 05:20:00|33352.1|33312.1|33399.1|33359.1|33405.8|33365.8|33352.1|33312.1|0
1713504300000|2024-04-19 05:25:00|33402.4|33362.4|33419.3|33379.3|33422.6|33382.6|33399.1|33359.1|0
1713504600000|2024-04-19 05:30:00|33419.2|33379.2|33405.2|33365.2|33432.4|33392.4|33402.1|33362.1|0
1713504900000|2024-04-19 05:35:00|33408.5|33368.5|33415.4|33375.4|33432|33392|33395|33355|0
1713505200000|2024-04-19 05:40:00|33418.6|33378.6|33435.9|33395.9|33449.2|33409.2|33412|33372|0
1713505500000|2024-04-19 05:45:00|33436.1|33396.1|33439|33399|33462.4|33422.4|33435.6|33395.6|0
1713505800000|2024-04-19 05:50:00|33438.9|33398.9|33482.1|33442.1|33505.2|33465.2|33435.5|33395.5|0
1713506100000|2024-04-19 05:55:00|33482.2|33442.2|33462|33422|33488.5|33448.5|33462|33422|0
1713506400000|2024-04-19 06:00:00|33415.6|33400.6|33365.6|33350.6|33415.6|33400.6|33313.1|33298.1|178
1713506700000|2024-04-19 06:05:00|33370.6|33355.6|33368.1|33353.1|33373.1|33358.1|33320.6|33305.6|211
1713507000000|2024-04-19 06:10:00|33365.6|33350.6|33433.1|33418.1|33440.6|33425.6|33358.1|33343.1|175
1713507300000|2024-04-19 06:15:00|33430.6|33415.6|33438.1|33423.1|33448.1|33433.1|33400.6|33385.6|80
1713507600000|2024-04-19 06:20:00|33443.1|33428.1|33463.1|33448.1|33478.1|33463.1|33443.1|33428.1|70
1713507900000|2024-04-19 06:25:00|33465.6|33450.6|33478.1|33463.1|33485.6|33470.6|33448.1|33433.1|45
1713508200000|2024-04-19 06:30:00|33480.6|33465.6|33513.1|33498.1|33518.1|33503.1|33440.6|33425.6|149
1713508500000|2024-04-19 06:35:00|33510.6|33495.6|33560.6|33545.6|33568.1|33553.1|33508.1|33493.1|146
1713508800000|2024-04-19 06:40:00|33558.1|33543.1|33598.1|33583.1|33603.1|33588.1|33528.1|33513.1|132
1713509100000|2024-04-19 06:45:00|33595.6|33580.6|33583.1|33568.1|33625.6|33610.6|33575.6|33560.6|168
1713509400000|2024-04-19 06:50:00|33580.6|33565.6|33613.1|33598.1|33625.6|33610.6|33578.1|33563.1|176
1713509700000|2024-04-19 06:55:00|33608.1|33593.1|33575.6|33560.6|33618.1|33603.1|33573.1|33558.1|133
1713510000000|2024-04-19 07:00:00|33580.6|33565.6|33540.6|33525.6|33618.1|33603.1|33528.1|33513.1|694
1713510300000|2024-04-19 07:05:00|33538.1|33523.1|33595.6|33580.6|33615.6|33600.6|33515.6|33500.6|386
1713510600000|2024-04-19 07:10:00|33593.1|33578.1|33573.1|33558.1|33620.6|33605.6|33565.6|33550.6|299
1713510900000|2024-04-19 07:15:00|33575.6|33560.6|33505.6|33490.6|33585.6|33570.6|33495.6|33480.6|475
1713511200000|2024-04-19 07:20:00|33510.6|33495.6|33493.1|33478.1|33543.1|33528.1|33488.1|33473.1|252
1713511500000|2024-04-19 07:25:00|33495.6|33480.6|33535.6|33520.6|33545.6|33530.6|33490.6|33475.6|176
1713511800000|2024-04-19 07:30:00|33530.6|33515.6|33475.6|33460.6|33530.6|33515.6|33458.1|33443.1|293
1713512100000|2024-04-19 07:35:00|33478.1|33463.1|33478.1|33463.1|33500.6|33485.6|33470.6|33455.6|156
1713512400000|2024-04-19 07:40:00|33475.6|33460.6|33476.3|33461.3|33496.3|33481.3|33460.6|33445.6|206
1713512700000|2024-04-19 07:45:00|33478.8|33463.8|33501.9|33486.9|33526.9|33511.9|33478.8|33463.8|138
1713513000000|2024-04-19 07:50:00|33504.4|33489.4|33532.5|33517.5|33542.5|33527.5|33491.9|33476.9|172
1713513300000|2024-04-19 07:55:00|33535|33520|33553.6|33538.6|33573.2|33558.2|33535|33520|98
1713513600000|2024-04-19 08:00:00|33556.1|33541.1|33557.5|33542.5|33567.5|33552.5|33539.2|33524.2|119
1713513900000|2024-04-19 08:05:00|33552.5|33537.5|33572.7|33557.7|33575.2|33560.2|33545.2|33530.2|98
1713514200000|2024-04-19 08:10:00|33570.2|33555.2|33541|33526|33577.7|33562.7|33516|33501|148
1713514500000|2024-04-19 08:15:00|33543.5|33528.5|33641.6|33626.6|33646.6|33631.6|33538.5|33523.5|178
1713514800000|2024-04-19 08:20:00|33644.1|33629.1|33629.1|33614.1|33654.1|33639.1|33604.1|33589.1|207
1713515100000|2024-04-19 08:25:00|33631.6|33616.6|33606.6|33591.6|33634.1|33619.1|33606.6|33591.6|133
1713515400000|2024-04-19 08:30:00|33609.1|33594.1|33551.6|33536.6|33626.6|33611.6|33549.1|33534.1|122
1713515700000|2024-04-19 08:35:00|33554.1|33539.1|33536.6|33521.6|33556.6|33541.6|33531.6|33516.6|167
1713516000000|2024-04-19 08:40:00|33539.1|33524.1|33524.1|33509.1|33541.6|33526.6|33511.6|33496.6|109
1713516300000|2024-04-19 08:45:00|33521.6|33506.6|33519.1|33504.1|33529.1|33514.1|33496.6|33481.6|123
1713516600000|2024-04-19 08:50:00|33521.6|33506.6|33531.6|33516.6|33546.6|33531.6|33516.6|33501.6|96
1713516900000|2024-04-19 08:55:00|33529.1|33514.1|33531.6|33516.6|33536.6|33521.6|33514.1|33499.1|112
1713517200000|2024-04-19 09:00:00|33526.6|33511.6|33576.6|33561.6|33591.6|33576.6|33526.6|33511.6|124
1713517500000|2024-04-19 09:05:00|33579.1|33564.1|33594.1|33579.1|33596.6|33581.6|33556.6|33541.6|79
1713517800000|2024-04-19 09:10:00|33591.6|33576.6|33581.6|33566.6|33611.6|33596.6|33581.6|33566.6|122
1713518100000|2024-04-19 09:15:00|33586.6|33571.6|33601.6|33586.6|33614.1|33599.1|33584.1|33569.1|92
1713518400000|2024-04-19 09:20:00|33599.1|33584.1|33631.6|33616.6|33631.6|33616.6|33599.1|33584.1|66
1713518700000|2024-04-19 09:25:00|33639.1|33624.1|33701.6|33686.6|33711.6|33696.6|33636.6|33621.6|365
1713519000000|2024-04-19 09:30:00|33704.1|33689.1|33751.6|33736.6|33756.6|33741.6|33696.6|33681.6|254
1713519300000|2024-04-19 09:35:00|33749.1|33734.1|33736.6|33721.6|33759.1|33744.1|33724.1|33709.1|230
1713519600000|2024-04-19 09:40:00|33739.1|33724.1|33764.1|33749.1|33771.6|33756.6|33736.6|33721.6|200
1713519900000|2024-04-19 09:45:00|33766.6|33751.6|33816.6|33801.6|33816.6|33801.6|33761.6|33746.6|202
1713520200000|2024-04-19 09:50:00|33814.1|33799.1|33806.6|33791.6|33831.6|33816.6|33771.6|33756.6|263
1713520500000|2024-04-19 09:55:00|33804.1|33789.1|33791.6|33776.6|33819.1|33804.1|33786.6|33771.6|192
1713520800000|2024-04-19 10:00:00|33794.1|33779.1|33781.6|33766.6|33809.1|33794.1|33776.6|33761.6|172
1713521100000|2024-04-19 10:05:00|33779.1|33764.1|33831.6|33816.6|33836.6|33821.6|33779.1|33764.1|120
1713521400000|2024-04-19 10:10:00|33834.1|33819.1|33824.1|33809.1|33844.1|33829.1|33819.1|33804.1|104
1713521700000|2024-04-19 10:15:00|33821.6|33806.6|33811.6|33796.6|33831.6|33816.6|33806.6|33791.6|74
1713522000000|2024-04-19 10:20:00|33814.1|33799.1|33779.1|33764.1|33816.6|33801.6|33776.6|33761.6|114
1713522300000|2024-04-19 10:25:00|33781.6|33766.6|33809.1|33794.1|33811.6|33796.6|33771.6|33756.6|77
1713522600000|2024-04-19 10:30:00|33811.6|33796.6|33836.6|33821.6|33836.6|33821.6|33806.6|33791.6|58
1713522900000|2024-04-19 10:35:00|33839.1|33824.1|33791.6|33776.6|33841.6|33826.6|33786.6|33771.6|83
1713523200000|2024-04-19 10:40:00|33789.1|33774.1|33759.1|33744.1|33809.1|33794.1|33751.6|33736.6|111
1713523500000|2024-04-19 10:45:00|33756.6|33741.6|33791.6|33776.6|33804.1|33789.1|33756.6|33741.6|83
1713523800000|2024-04-19 10:50:00|33794.1|33779.1|33751.6|33736.6|33794.1|33779.1|33741.6|33726.6|72
1713524100000|2024-04-19 10:55:00|33749.1|33734.1|33786.6|33771.6|33791.6|33776.6|33746.6|33731.6|64
1713524400000|2024-04-19 11:00:00|33781.6|33766.6|33771.6|33756.6|33791.6|33776.6|33756.6|33741.6|67
1713524700000|2024-04-19 11:05:00|33769.1|33754.1|33746.6|33731.6|33771.6|33756.6|33741.6|33726.6|56
1713525000000|2024-04-19 11:10:00|33749.1|33734.1|33746.6|33731.6|33766.6|33751.6|33741.6|33726.6|36
1713525300000|2024-04-19 11:15:00|33744.1|33729.1|33796.6|33781.6|33801.6|33786.6|33744.1|33729.1|81
1713525600000|2024-04-19 11:20:00|33794.1|33779.1|33804.1|33789.1|33804.1|33789.1|33776.6|33761.6|77
1713525900000|2024-04-19 11:25:00|33801.6|33786.6|33819.1|33804.1|33829.1|33814.1|33801.6|33786.6|63
1713526200000|2024-04-19 11:30:00|33821.6|33806.6|33836.6|33821.6|33841.6|33826.6|33821.6|33806.6|1751
1713526500000|2024-04-19 11:35:00|33839.1|33824.1|33846.6|33831.6|33849.1|33834.1|33826.6|33811.6|352
1713526800000|2024-04-19 11:40:00|33849.1|33834.1|33867.9|33852.9|33886.5|33871.5|33849.1|33834.1|154
1713527100000|2024-04-19 11:45:00|33865.4|33850.4|33829.2|33814.2|33865.4|33850.4|33829.2|33814.2|40
1713527400000|2024-04-19 11:50:00|33831.7|33816.7|33838.5|33823.5|33848.5|33833.5|33824.2|33809.2|62
1713527700000|2024-04-19 11:55:00|33841|33826|33865.9|33850.9|33872|33857|33838.5|33823.5|84
1713528000000|2024-04-19 12:00:00|33860.9|33845.9|33838.4|33823.4|33870.9|33855.9|33835.9|33820.9|96
1713528300000|2024-04-19 12:05:00|33840.9|33825.9|33835.9|33820.9|33848.4|33833.4|33825.9|33810.9|48
1713528600000|2024-04-19 12:10:00|33833.4|33818.4|33854.7|33839.7|33854.7|33839.7|33833.4|33818.4|95
1713528900000|2024-04-19 12:15:00|33857.2|33842.2|33867.8|33852.8|33872.8|33857.8|33844.7|33829.7|96
1713529200000|2024-04-19 12:20:00|33870.3|33855.3|33875.4|33860.4|33880.4|33865.4|33861.8|33846.8|71
1713529500000|2024-04-19 12:25:00|33872.9|33857.9|33867.9|33852.9|33875.4|33860.4|33862.9|33847.9|41
1713529800000|2024-04-19 12:30:00|33870.4|33855.4|33875.4|33860.4|33890.4|33875.4|33867.9|33852.9|94
1713530100000|2024-04-19 12:35:00|33877.9|33862.9|33850.4|33835.4|33880.4|33865.4|33847.9|33832.9|58
1713530400000|2024-04-19 12:40:00|33852.9|33837.9|33810.4|33795.4|33865.4|33850.4|33810.4|33795.4|82
1713530700000|2024-04-19 12:45:00|33812.9|33797.9|33845.4|33830.4|33847.9|33832.9|33795.4|33780.4|95
1713531000000|2024-04-19 12:50:00|33847.9|33832.9|33880.4|33865.4|33885.4|33870.4|33847.9|33832.9|99
1713531300000|2024-04-19 12:55:00|33882.9|33867.9|33892.9|33877.9|33900.4|33885.4|33870.4|33855.4|83
1713531600000|2024-04-19 13:00:00|33885.4|33870.4|33910.4|33895.4|33920.4|33905.4|33880.4|33865.4|116
1713531900000|2024-04-19 13:05:00|33905.4|33890.4|33875.4|33860.4|33905.4|33890.4|33870.4|33855.4|122
1713532200000|2024-04-19 13:10:00|33877.9|33862.9|33865.4|33850.4|33892.9|33877.9|33865.4|33850.4|41
1713532500000|2024-04-19 13:15:00|33862.9|33847.9|33855.4|33840.4|33875.4|33860.4|33850.4|33835.4|89
1713532800000|2024-04-19 13:20:00|33857.9|33842.9|33860.4|33845.4|33865.4|33850.4|33845.4|33830.4|74
1713533100000|2024-04-19 13:25:00|33855.4|33840.4|33875.4|33860.4|33875.4|33860.4|33832.9|33817.9|88
1713533400000|2024-04-19 13:30:00|33872.9|33857.9|33890.4|33875.4|33900.4|33885.4|33835.4|33820.4|179
1713533700000|2024-04-19 13:35:00|33887.9|33872.9|33887.9|33872.9|33905.4|33890.4|33872.9|33857.9|89
1713534000000|2024-04-19 13:40:00|33885.4|33870.4|33907.9|33892.9|33915.4|33900.4|33872.9|33857.9|101
1713534300000|2024-04-19 13:45:00|33910.4|33895.4|33930.4|33915.4|33950.4|33935.4|33900.4|33885.4|146
1713534600000|2024-04-19 13:50:00|33927.9|33912.9|33902.9|33887.9|33930.4|33915.4|33890.4|33875.4|177
1713534900000|2024-04-19 13:55:00|33900.4|33885.4|33900.4|33885.4|33930.4|33915.4|33885.4|33870.4|183
1713535200000|2024-04-19 14:00:00|33897.9|33882.9|33930.4|33915.4|33935.4|33920.4|33895.4|33880.4|134
1713535500000|2024-04-19 14:05:00|33927.9|33912.9|33920.4|33905.4|33945.4|33930.4|33920.4|33905.4|96
1713535800000|2024-04-19 14:10:00|33917.9|33902.9|33887.9|33872.9|33920.4|33905.4|33877.9|33862.9|134
1713536100000|2024-04-19 14:15:00|33890.4|33875.4|33902.9|33887.9|33907.9|33892.9|33872.9|33857.9|119
1713536400000|2024-04-19 14:20:00|33897.9|33882.9|33887.9|33872.9|33922.9|33907.9|33887.9|33872.9|187
1713536700000|2024-04-19 14:25:00|33890.4|33875.4|33912.9|33897.9|33915.4|33900.4|33867.9|33852.9|140
1713537000000|2024-04-19 14:30:00|33910.4|33895.4|33895.4|33880.4|33925.4|33910.4|33887.9|33872.9|122
1713537300000|2024-04-19 14:35:00|33892.9|33877.9|33882.9|33867.9|33897.9|33882.9|33870.4|33855.4|132
1713537600000|2024-04-19 14:40:00|33880.4|33865.4|33910.4|33895.4|33917.9|33902.9|33880.4|33865.4|155
1713537900000|2024-04-19 14:45:00|33907.9|33892.9|33907.9|33892.9|33922.9|33907.9|33897.9|33882.9|124
1713538200000|2024-04-19 14:50:00|33910.4|33895.4|33927.9|33912.9|33927.9|33912.9|33902.9|33887.9|108
1713538500000|2024-04-19 14:55:00|33925.4|33910.4|33912.9|33897.9|33927.9|33912.9|33897.9|33882.9|128
1713538800000|2024-04-19 15:00:00|33910.4|33895.4|33927.9|33912.9|33927.9|33912.9|33900.4|33885.4|177
1713539100000|2024-04-19 15:05:00|33932.9|33917.9|33937.9|33922.9|33947.9|33932.9|33925.4|33910.4|299
1713539400000|2024-04-19 15:10:00|33935.4|33920.4|33930.4|33915.4|33942.9|33927.9|33917.9|33902.9|186
1713539700000|2024-04-19 15:15:00|33927.9|33912.9|33927.9|33912.9|33942.9|33927.9|33922.9|33907.9|250
1713540000000|2024-04-19 15:20:00|33922.9|33907.9|33910.4|33895.4|33932.9|33917.9|33907.9|33892.9|241
1713540300000|2024-04-19 15:25:00|33907.9|33892.9|33930.4|33915.4|33930.4|33915.4|33902.9|33887.9|436
1713540600000|2024-04-19 15:30:00|33411.6|33396.6|33424.1|33409.1|33424.1|33409.1|33404.1|33389.1|421
1713540900000|2024-04-19 15:35:00|33421.6|33406.6|33416.6|33401.6|33424.1|33409.1|33396.6|33381.6|259
1713541200000|2024-04-19 15:40:00|33419.1|33404.1|33429.1|33414.1|33434.1|33419.1|33416.6|33401.6|125
1713541500000|2024-04-19 15:45:00|33426.6|33411.6|33429.1|33414.1|33439.1|33424.1|33424.1|33409.1|39
1713541800000|2024-04-19 15:50:00|33431.6|33411.6|33421.6|33396.6|33436.6|33416.6|33411.6|33391.6|74
1713542100000|2024-04-19 15:55:00|33416.6|33401.6|33396.6|33371.6|33426.6|33406.6|33391.6|33371.6|84
1713542400000|2024-04-19 16:00:00|33391.6|33376.6|33391.6|33371.6|33421.6|33401.6|33386.6|33361.6|51
1713542700000|2024-04-19 16:05:00|33396.6|33366.6|33376.6|33356.6|33396.6|33371.6|33366.6|33346.6|41
1713543000000|2024-04-19 16:10:00|33381.6|33351.6|33341.6|33316.6|33381.6|33356.6|33336.6|33316.6|426
1713543300000|2024-04-19 16:15:00|33346.6|33321.6|33331.6|33311.6|33356.6|33331.6|33331.6|33311.6|43
1713543600000|2024-04-19 16:20:00|33336.6|33316.6|33331.6|33311.6|33346.6|33326.6|33331.6|33311.6|26
1713543900000|2024-04-19 16:25:00|33336.6|33316.6|33311.6|33291.6|33341.6|33321.6|33311.6|33291.6|30
1713544200000|2024-04-19 16:30:00|33316.6|33296.6|33331.6|33311.6|33336.6|33311.6|33311.6|33291.6|28
1713544500000|2024-04-19 16:35:00|33336.6|33306.6|33311.6|33286.6|33336.6|33306.6|33306.6|33286.6|45
1713544800000|2024-04-19 16:40:00|33316.6|33291.6|33346.6|33321.6|33346.6|33326.6|33311.6|33286.6|25
1713545100000|2024-04-19 16:45:00|33341.6|33316.6|33351.6|33326.6|33366.6|33341.6|33336.6|33316.6|38
1713545400000|2024-04-19 16:50:00|33346.6|33331.6|33361.6|33341.6|33391.6|33371.6|33346.6|33326.6|38
1713545700000|2024-04-19 16:55:00|33366.6|33346.6|33391.6|33366.6|33391.6|33366.6|33366.6|33341.6|64
1713546000000|2024-04-19 17:00:00|33386.6|33361.6|33391.6|33371.6|33401.6|33381.6|33375.6|33347.6|87
1713546300000|2024-04-19 17:05:00|33396.6|33366.6|33416.6|33396.6|33421.6|33396.6|33386.6|33366.6|95
1713546600000|2024-04-19 17:10:00|33421.6|33391.6|33406.6|33386.6|33426.6|33401.6|33401.6|33376.6|13
1713546900000|2024-04-19 17:15:00|33401.6|33381.6|33426.6|33401.6|33426.6|33406.6|33391.6|33371.6|14
1713547200000|2024-04-19 17:20:00|33431.6|33406.6|33411.6|33386.6|33431.6|33406.6|33401.6|33381.6|16
1713547500000|2024-04-19 17:25:00|33406.6|33391.6|33386.6|33361.6|33421.6|33396.6|33381.6|33356.6|10
1713547800000|2024-04-19 17:30:00|33381.6|33366.6|33396.6|33371.6|33406.6|33386.6|33381.6|33361.6|21
1713548100000|2024-04-19 17:35:00|33391.6|33376.6|33381.6|33356.6|33401.6|33376.6|33381.6|33356.6|9
1713548400000|2024-04-19 17:40:00|33386.6|33361.6|33391.6|33366.6|33401.6|33376.6|33381.6|33356.6|5
1713548700000|2024-04-19 17:45:00|33396.6|33371.6|33421.6|33396.6|33421.6|33396.6|33391.6|33371.6|1
1713549000000|2024-04-19 17:50:00|33426.6|33401.6|33431.6|33411.6|33436.6|33416.6|33421.6|33396.6|13
1713549300000|2024-04-19 17:55:00|33436.6|33416.6|33401.6|33381.6|33436.6|33416.6|33396.6|33376.6|12
1713549600000|2024-04-19 18:00:00|33396.6|33376.6|33361.6|33336.6|33396.6|33376.6|33351.6|33326.6|47
1713549900000|2024-04-19 18:05:00|33366.6|33341.6|33361.6|33341.6|33391.6|33366.6|33341.6|33316.6|21
1713550200000|2024-04-19 18:10:00|33366.6|33346.6|33361.6|33336.6|33381.6|33356.6|33361.6|33336.6|15
1713550500000|2024-04-19 18:15:00|33356.6|33331.6|33366.6|33346.6|33371.6|33346.6|33346.6|33326.6|60
1713550800000|2024-04-19 18:20:00|33371.6|33341.6|33371.6|33346.6|33376.6|33351.6|33356.6|33331.6|3
1713551100000|2024-04-19 18:25:00|33366.6|33341.6|33329.1|33314.1|33366.6|33341.6|33329.1|33311.6|6
1713551400000|2024-04-19 18:30:00|33326.6|33311.6|33326.6|33311.6|33341.6|33326.6|33319.1|33304.1|15
1713551700000|2024-04-19 18:35:00|33324.1|33309.1|33289.1|33274.1|33334.1|33319.1|33289.1|33274.1|20
1713552000000|2024-04-19 18:40:00|33286.6|33271.6|33274.1|33259.1|33339.1|33324.1|33271.6|33256.6|70
1713552300000|2024-04-19 18:45:00|33276.6|33261.6|33291.6|33276.6|33294.1|33279.1|33261.6|33246.6|20
1713552600000|2024-04-19 18:50:00|33294.1|33279.1|33286.6|33271.6|33301.6|33286.6|33271.6|33256.6|8
1713552900000|2024-04-19 18:55:00|33284.1|33269.1|33316.6|33301.6|33369.1|33354.1|33281.6|33266.6|37
1713553200000|2024-04-19 19:00:00|33314.1|33299.1|33321.6|33306.6|33334.1|33319.1|33304.1|33289.1|11
1713553500000|2024-04-19 19:05:00|33319.1|33304.1|33321.6|33306.6|33331.6|33316.6|33296.6|33281.6|12
1713553800000|2024-04-19 19:10:00|33319.1|33304.1|33339.1|33324.1|33351.6|33336.6|33311.6|33296.6|17
1713554100000|2024-04-19 19:15:00|33336.6|33321.6|33331.6|33316.6|33336.6|33321.6|33311.6|33296.6|10
1713554400000|2024-04-19 19:20:00|33334.1|33319.1|33314.1|33299.1|33339.1|33324.1|33314.1|33299.1|13
1713554700000|2024-04-19 19:25:00|33316.6|33301.6|33329.1|33314.1|33344.1|33329.1|33311.6|33296.6|29
1713555000000|2024-04-19 19:30:00|33326.6|33311.6|33336.6|33321.6|33346.6|33331.6|33321.6|33306.6|69
1713555300000|2024-04-19 19:35:00|33331.6|33316.6|33324.1|33309.1|33341.6|33326.6|33306.6|33291.6|17
1713555600000|2024-04-19 19:40:00|33321.6|33306.6|33331.6|33316.6|33331.6|33316.6|33309.1|33294.1|12
1713555900000|2024-04-19 19:45:00|33329.1|33314.1|33341.6|33326.6|33351.6|33336.6|33314.1|33299.1|12
1713556200000|2024-04-19 19:50:00|33339.1|33324.1|33366.6|33351.6|33366.6|33351.6|33334.1|33319.1|32
1713556500000|2024-04-19 19:55:00|33364.1|33349.1|33369.1|33354.1|33374.1|33359.1|33354.1|33339.1|15
1713556800000|2024-04-19 20:00:00|33372.2|33332.2|33370.7|33330.7|33380.2|33340.2|33347.4|33307.4|0
1713557100000|2024-04-19 20:05:00|33370.6|33330.6|33363.8|33323.8|33370.6|33330.6|33347.4|33307.4|0
1713557400000|2024-04-19 20:10:00|33363.9|33323.9|33373.4|33333.4|33378.9|33338.9|33363.9|33323.9|0
1713557700000|2024-04-19 20:15:00|33372.1|33332.1|33383.7|33343.7|33387.1|33347.1|33370.7|33330.7|0
1713558000000|2024-04-19 20:20:00|33383.6|33343.6|33372.1|33332.1|33383.7|33343.7|33368.6|33328.6|0
1713558300000|2024-04-19 20:25:00|33372.7|33332.7|33383.7|33343.7|33383.7|33343.7|33369.3|33329.3|0
1713558600000|2024-04-19 20:30:00|33385.1|33345.1|33382.3|33342.3|33388.5|33348.5|33376.8|33336.8|0
1713558900000|2024-04-19 20:35:00|33382.4|33342.4|33372.1|33332.1|33383.7|33343.7|33370.7|33330.7|0
1713559200000|2024-04-19 20:40:00|33373.4|33333.4|33365.2|33325.2|33373.4|33333.4|33363.8|33323.8|0
1713559500000|2024-04-19 20:45:00|33365.3|33325.3|33365.2|33325.2|33372.1|33332.1|33360.4|33320.4|0
1713559800000|2024-04-19 20:50:00|33365.9|33325.9|33367.3|33327.3|33370.7|33330.7|33359.7|33319.7|0
1713560100000|2024-04-19 20:55:00|33368.6|33328.6|33374.8|33334.8|33374.8|33334.8|33367.3|33327.3|0
1713736800000|2024-04-21 22:00:00|33431.4|33391.4|33447.7|33407.7|33468|33428|33431.4|33391.4|0
1713737100000|2024-04-21 22:05:00|33447.1|33407.1|33438.9|33398.9|33447.1|33407.1|33419.7|33379.7|0
1713737400000|2024-04-21 22:10:00|33440.2|33400.2|33458.7|33418.7|33462.1|33422.1|33439.5|33399.5|0
1713737700000|2024-04-21 22:15:00|33458.6|33418.6|33453.9|33413.9|33458.6|33418.6|33445.7|33405.7|0
1713738000000|2024-04-21 22:20:00|33454.6|33414.6|33451.4|33411.4|33459.6|33419.6|33448|33408|0
1713738300000|2024-04-21 22:25:00|33452.7|33412.7|33463|33423|33471.2|33431.2|33448|33408|0
1713738600000|2024-04-21 22:30:00|33458.4|33418.4|33458.3|33418.3|33463|33423|33448|33408|0
1713738900000|2024-04-21 22:35:00|33458.9|33418.9|33454.8|33414.8|33463|33423|33450|33410|0
1713739200000|2024-04-21 22:40:00|33453.5|33413.5|33465.1|33425.1|33466.5|33426.5|33451.4|33411.4|0
1713739500000|2024-04-21 22:45:00|33466.5|33426.5|33466.5|33426.5|33469.9|33429.9|33462.4|33422.4|0
1713739800000|2024-04-21 22:50:00|33468.5|33428.5|33466.5|33426.5|33469.9|33429.9|33463.7|33423.7|0
1713740100000|2024-04-21 22:55:00|33467.1|33427.1|33473.3|33433.3|33481.5|33441.5|33466.5|33426.5|0
1713740400000|2024-04-21 23:00:00|33477.3|33437.3|33481.4|33441.4|33484.9|33444.9|33474.6|33434.6|0
1713740700000|2024-04-21 23:05:00|33481.3|33441.3|33466.4|33426.4|33481.4|33441.4|33464.4|33424.4|0
1713741000000|2024-04-21 23:10:00|33467.1|33427.1|33458.2|33418.2|33471.2|33431.2|33458.2|33418.2|0
1713741300000|2024-04-21 23:15:00|33454.1|33414.1|33455.5|33415.5|33459.6|33419.6|33453.5|33413.5|0
1713741600000|2024-04-21 23:20:00|33455.6|33415.6|33456.9|33416.9|33458.9|33418.9|33450|33410|0
1713741900000|2024-04-21 23:25:00|33457.6|33417.6|33461.7|33421.7|33466.5|33426.5|33457.6|33417.6|0
1713742200000|2024-04-21 23:30:00|33462.4|33422.4|33459.6|33419.6|33463|33423|33456.9|33416.9|0
1713742500000|2024-04-21 23:35:00|33459.7|33419.7|33471.3|33431.3|33478.1|33438.1|33459.6|33419.6|0
1713742800000|2024-04-21 23:40:00|33472.6|33432.6|33478.1|33438.1|33478.1|33438.1|33469.9|33429.9|0
1713743100000|2024-04-21 23:45:00|33482.1|33442.1|33481.4|33441.4|33486.2|33446.2|33477.3|33437.3|0
1713743400000|2024-04-21 23:50:00|33481.3|33441.3|33484.9|33444.9|33487.6|33447.6|33476|33436|0
1713743700000|2024-04-21 23:55:00|33484.8|33444.8|33491|33451|33496.5|33456.5|33479.4|33439.4|0
1713744000000|2024-04-22 00:00:00|33489.7|33449.7|33491.5|33451.5|33502.9|33462.9|33486.2|33446.2|0
1713744300000|2024-04-22 00:05:00|33492.9|33452.9|33497.6|33457.6|33507.9|33467.9|33492.2|33452.2|0
1713744600000|2024-04-22 00:10:00|33496.3|33456.3|33515.3|33475.3|33517.5|33477.5|33472.8|33432.8|0
1713744900000|2024-04-22 00:15:00|33514|33474|33610.5|33570.5|33633.7|33593.7|33511.9|33471.9|0
1713745200000|2024-04-22 00:20:00|33610.6|33570.6|33607.3|33567.3|33620.7|33580.7|33604|33564|0
1713745500000|2024-04-22 00:25:00|33607.4|33567.4|33593.7|33553.7|33614|33574|33590.3|33550.3|0
1713745800000|2024-04-22 00:30:00|33593.6|33553.6|33580.1|33540.1|33593.7|33553.7|33580|33540|0
1713746100000|2024-04-22 00:35:00|33580.2|33540.2|33536.1|33496.1|33586.8|33546.8|33535.9|33495.9|0
1713746400000|2024-04-22 00:40:00|33536.2|33496.2|33525.7|33485.7|33559.5|33519.5|33498.6|33458.6|0
1713746700000|2024-04-22 00:45:00|33525.8|33485.8|33552.7|33512.7|33559.5|33519.5|33525.8|33485.8|0
1713747000000|2024-04-22 00:50:00|33552.8|33512.8|33539.4|33499.4|33552.8|33512.8|33499|33459|0
1713747300000|2024-04-22 00:55:00|33536.1|33496.1|33495.6|33455.6|33539.4|33499.4|33492.3|33452.3|0
1713747600000|2024-04-22 01:00:00|33495.7|33455.7|33495.6|33455.6|33519.1|33479.1|33492.2|33452.2|0
1713747900000|2024-04-22 01:05:00|33492.3|33452.3|33526.3|33486.3|33526.3|33486.3|33482.1|33442.1|0
1713748200000|2024-04-22 01:10:00|33526.4|33486.4|33543.2|33503.2|33550.1|33510.1|33526.3|33486.3|0
1713748500000|2024-04-22 01:15:00|33539.9|33499.9|33533|33493|33553.4|33513.4|33519.4|33479.4|0
1713748800000|2024-04-22 01:20:00|33532.9|33492.9|33532.9|33492.9|33546.5|33506.5|33529.6|33489.6|0
1713749100000|2024-04-22 01:25:00|33532.8|33492.8|33529.5|33489.5|33539.6|33499.6|33512.4|33472.4|0
1713749400000|2024-04-22 01:30:00|33526.2|33486.2|33512.3|33472.3|33546.3|33506.3|33512.3|33472.3|0
1713749700000|2024-04-22 01:35:00|33512.4|33472.4|33498.9|33458.9|33526|33486|33492.2|33452.2|0
1713750000000|2024-04-22 01:40:00|33499|33459|33519.2|33479.2|33525.9|33485.9|33498.9|33458.9|0
1713750300000|2024-04-22 01:45:00|33522.5|33482.5|33559.3|33519.3|33559.5|33519.5|33519.2|33479.2|0
1713750600000|2024-04-22 01:50:00|33559.5|33519.5|33552.4|33512.4|33566.2|33526.2|33545.8|33505.8|0
1713750900000|2024-04-22 01:55:00|33552.5|33512.5|33572.9|33532.9|33572.9|33532.9|33552.4|33512.4|0
1713751200000|2024-04-22 02:00:00|33572.8|33532.8|33565.9|33525.9|33579.5|33539.5|33552.5|33512.5|0
1713751500000|2024-04-22 02:05:00|33562.6|33522.6|33579.2|33539.2|33579.5|33539.5|33559.1|33519.1|0
1713751800000|2024-04-22 02:10:00|33572.6|33532.6|33572.3|33532.3|33579.3|33539.3|33565.7|33525.7|0
1713752100000|2024-04-22 02:15:00|33572.4|33532.4|33585.9|33545.9|33586.1|33546.1|33569|33529|0
1713752400000|2024-04-22 02:20:00|33586|33546|33592.7|33552.7|33599.4|33559.4|33579.3|33539.3|0
1713752700000|2024-04-22 02:25:00|33589.4|33549.4|33586.2|33546.2|33592.8|33552.8|33572.7|33532.7|0
1713753000000|2024-04-22 02:30:00|33586.3|33546.3|33586.2|33546.2|33586.4|33546.4|33579.5|33539.5|0
1713753300000|2024-04-22 02:35:00|33582.9|33542.9|33581.5|33541.5|33588.3|33548.3|33574.8|33534.8|0
1713753600000|2024-04-22 02:40:00|33581.4|33541.4|33561.4|33521.4|33581.5|33541.5|33561.4|33521.4|0
1713753900000|2024-04-22 02:45:00|33564.7|33524.7|33568.2|33528.2|33574.8|33534.8|33561.3|33521.3|0
1713754200000|2024-04-22 02:50:00|33571.5|33531.5|33564|33524|33574.8|33534.8|33560.6|33520.6|0
1713754500000|2024-04-22 02:55:00|33567.3|33527.3|33567.4|33527.4|33567.4|33527.4|33567.3|33527.3|0
1713754800000|2024-04-22 03:00:00|33567.3|33527.3|33580.8|33540.8|33580.8|33540.8|33560.7|33520.7|0
1713755100000|2024-04-22 03:05:00|33577.5|33537.5|33570.8|33530.8|33580.9|33540.9|33567.5|33527.5|0
1713755400000|2024-04-22 03:10:00|33574.1|33534.1|33567.5|33527.5|33574.3|33534.3|33567.5|33527.5|0
1713755700000|2024-04-22 03:15:00|33567.6|33527.6|33567.7|33527.7|33574.3|33534.3|33567.5|33527.5|0
1713756000000|2024-04-22 03:20:00|33567.6|33527.6|33571|33531|33574.4|33534.4|33567.6|33527.6|0
1713756300000|2024-04-22 03:25:00|33567.7|33527.7|33567.6|33527.6|33574.4|33534.4|33567.5|33527.5|0
1713756600000|2024-04-22 03:30:00|33567.5|33527.5|33544|33504|33570.9|33530.9|33540.5|33500.5|0
1713756900000|2024-04-22 03:35:00|33547.3|33507.3|33554.1|33514.1|33554.1|33514.1|33540.6|33500.6|0
1713757200000|2024-04-22 03:40:00|33554|33514|33547.1|33507.1|33554.1|33514.1|33540.4|33500.4|0
1713757500000|2024-04-22 03:45:00|33547.2|33507.2|33547.4|33507.4|33547.4|33507.4|33540.5|33500.5|0
1713757800000|2024-04-22 03:50:00|33547.5|33507.5|33547.5|33507.5|33554.2|33514.2|33544.1|33504.1|0
1713758100000|2024-04-22 03:55:00|33547.4|33507.4|33540.6|33500.6|33547.5|33507.5|33540.6|33500.6|0
1713758400000|2024-04-22 04:00:00|33540.7|33500.7|33547.3|33507.3|33547.4|33507.4|33540.5|33500.5|0
1713758700000|2024-04-22 04:05:00|33544|33504|33547.3|33507.3|33547.4|33507.4|33540.6|33500.6|0
1713759000000|2024-04-22 04:10:00|33544|33504|33547.4|33507.4|33547.4|33507.4|33540.6|33500.6|0
1713759300000|2024-04-22 04:15:00|33544.1|33504.1|33544|33504|33547.4|33507.4|33540.6|33500.6|0
1713759600000|2024-04-22 04:20:00|33543.9|33503.9|33543.9|33503.9|33547.3|33507.3|33540.6|33500.6|0
1713759900000|2024-04-22 04:25:00|33547.3|33507.3|33557.6|33517.6|33560.9|33520.9|33547.3|33507.3|0
1713760200000|2024-04-22 04:30:00|33560.9|33520.9|33567.8|33527.8|33568|33528|33560.9|33520.9|0
1713760500000|2024-04-22 04:35:00|33567.9|33527.9|33568.1|33528.1|33574.7|33534.7|33561.2|33521.2|0
1713760800000|2024-04-22 04:40:00|33571.4|33531.4|33571.4|33531.4|33574.7|33534.7|33567.9|33527.9|0
1713761100000|2024-04-22 04:45:00|33568.1|33528.1|33567.2|33527.2|33574.7|33534.7|33567.1|33527.1|0
1713761400000|2024-04-22 04:50:00|33570.5|33530.5|33580.5|33540.5|33580.6|33540.6|33567.1|33527.1|0
1713761700000|2024-04-22 04:55:00|33573.9|33533.9|33567.2|33527.2|33580.5|33540.5|33567.1|33527.1|0
1713762000000|2024-04-22 05:00:00|33567.3|33527.3|33563.8|33523.8|33573.9|33533.9|33560.4|33520.4|0
1713762300000|2024-04-22 05:05:00|33567.2|33527.2|33560.4|33520.4|33567.3|33527.3|33560.4|33520.4|0
1713762600000|2024-04-22 05:10:00|33563.7|33523.7|33563.8|33523.8|33567.2|33527.2|33560.4|33520.4|0
1713762900000|2024-04-22 05:15:00|33560.5|33520.5|33560.4|33520.4|33567.2|33527.2|33560.4|33520.4|0
1713763200000|2024-04-22 05:20:00|33560.3|33520.3|33573.7|33533.7|33573.8|33533.8|33560.2|33520.2|0
1713763500000|2024-04-22 05:25:00|33567.1|33527.1|33573.8|33533.8|33580.4|33540.4|33567.1|33527.1|0
1713763800000|2024-04-22 05:30:00|33573.7|33533.7|33583.9|33543.9|33587.2|33547.2|33573.7|33533.7|0
1713764100000|2024-04-22 05:35:00|33587.2|33547.2|33584|33544|33587.3|33547.3|33580.5|33540.5|0
1713764400000|2024-04-22 05:40:00|33587.3|33547.3|33584|33544|33587.4|33547.4|33580.5|33540.5|0
1713764700000|2024-04-22 05:45:00|33587.3|33547.3|33587.3|33547.3|33594.1|33554.1|33587.3|33547.3|0
1713765000000|2024-04-22 05:50:00|33587.2|33547.2|33607.4|33567.4|33607.4|33567.4|33580.5|33540.5|0
1713765300000|2024-04-22 05:55:00|33604.1|33564.1|33617.5|33577.5|33617.5|33577.5|33600.7|33560.7|0
1713765600000|2024-04-22 06:00:00|33565.2|33550.2|33647.7|33632.7|33717.7|33702.7|33562.7|33547.7|118
1713765900000|2024-04-22 06:05:00|33645.2|33630.2|33625.2|33610.2|33645.2|33630.2|33597.7|33582.7|38
1713766200000|2024-04-22 06:10:00|33622.7|33607.7|33630.2|33615.2|33630.2|33615.2|33607.7|33592.7|22
1713766500000|2024-04-22 06:15:00|33632.7|33617.7|33660.2|33645.2|33662.7|33647.7|33632.7|33617.7|33
1713766800000|2024-04-22 06:20:00|33657.7|33642.7|33670.2|33655.2|33672.7|33657.7|33650.2|33635.2|9
1713767100000|2024-04-22 06:25:00|33690.2|33675.2|33675.2|33660.2|33690.2|33675.2|33660.2|33645.2|49
1713767400000|2024-04-22 06:30:00|33672.7|33657.7|33660.2|33645.2|33677.7|33662.7|33642.7|33627.7|34
1713767700000|2024-04-22 06:35:00|33657.7|33642.7|33672.7|33657.7|33690.2|33675.2|33655.2|33640.2|36
1713768000000|2024-04-22 06:40:00|33682.7|33667.7|33685.2|33670.2|33685.2|33670.2|33665.2|33650.2|5
1713768300000|2024-04-22 06:45:00|33687.7|33672.7|33710.2|33695.2|33712.7|33697.7|33680.2|33665.2|38
1713768600000|2024-04-22 06:50:00|33707.7|33692.7|33715.2|33700.2|33720.2|33705.2|33705.2|33690.2|29
1713768900000|2024-04-22 06:55:00|33717.7|33702.7|33680.2|33665.2|33727.7|33712.7|33680.2|33665.2|99
1713769200000|2024-04-22 07:00:00|33685.2|33670.2|33765.2|33750.2|33767.7|33752.7|33647.7|33632.7|700
1713769500000|2024-04-22 07:05:00|33762.7|33747.7|33705.2|33690.2|33782.7|33767.7|33695.2|33680.2|453
1713769800000|2024-04-22 07:10:00|33707.7|33692.7|33652.7|33637.7|33715.2|33700.2|33647.7|33632.7|377
1713770100000|2024-04-22 07:15:00|33655.2|33640.2|33612.7|33597.7|33657.7|33642.7|33605.2|33590.2|365
1713770400000|2024-04-22 07:20:00|33615.2|33600.2|33570.2|33555.2|33615.2|33600.2|33547.7|33532.7|349
1713770700000|2024-04-22 07:25:00|33572.7|33557.7|33532.7|33517.7|33572.7|33557.7|33522.7|33507.7|295
1713771000000|2024-04-22 07:30:00|33535.2|33520.2|33505.2|33490.2|33537.7|33522.7|33497.7|33482.7|314
1713771300000|2024-04-22 07:35:00|33502.7|33487.7|33437.7|33422.7|33507.7|33492.7|33417.7|33402.7|296
1713771600000|2024-04-22 07:40:00|33440.2|33425.2|33397.7|33382.7|33442.7|33427.7|33397.7|33382.7|260
1713771900000|2024-04-22 07:45:00|33402.7|33387.7|33418|33403|33423|33408|33382.7|33367.7|186
1713772200000|2024-04-22 07:50:00|33415.5|33400.5|33383|33368|33428|33413|33383|33368|196
1713772500000|2024-04-22 07:55:00|33380.5|33365.5|33414.5|33399.5|33436.4|33421.4|33378|33363|167
1713772800000|2024-04-22 08:00:00|33409.5|33394.5|33414.5|33399.5|33434.5|33419.5|33387|33372|199
1713773100000|2024-04-22 08:05:00|33417|33402|33432|33417|33444.5|33429.5|33409.5|33394.5|104
1713773400000|2024-04-22 08:10:00|33434.5|33419.5|33459.5|33444.5|33464.5|33449.5|33414.5|33399.5|137
1713773700000|2024-04-22 08:15:00|33457|33442|33459.5|33444.5|33459.5|33444.5|33419.5|33404.5|178
1713774000000|2024-04-22 08:20:00|33462|33447|33492.7|33477.7|33502.2|33487.2|33454.5|33439.5|155
1713774300000|2024-04-22 08:25:00|33490.2|33475.2|33460.1|33445.1|33498.2|33483.2|33445.1|33430.1|147
1713774600000|2024-04-22 08:30:00|33465.1|33450.1|33498.3|33483.3|33505.8|33490.8|33455.1|33440.1|114
1713774900000|2024-04-22 08:35:00|33495.8|33480.8|33494|33479|33508.4|33493.4|33486.5|33471.5|55
1713775200000|2024-04-22 08:40:00|33491.5|33476.5|33454.6|33439.6|33501.5|33486.5|33436.1|33421.1|139
1713775500000|2024-04-22 08:45:00|33457.1|33442.1|33489.6|33474.6|33494.6|33479.6|33447.1|33432.1|85
1713775800000|2024-04-22 08:50:00|33487.1|33472.1|33512.6|33497.6|33512.6|33497.6|33462.1|33447.1|78
1713776100000|2024-04-22 08:55:00|33510.1|33495.1|33516.3|33501.3|33527.6|33512.6|33497.6|33482.6|127
1713776400000|2024-04-22 09:00:00|33518.8|33503.8|33540.9|33525.9|33550.9|33535.9|33508.8|33493.8|130
1713776700000|2024-04-22 09:05:00|33543.4|33528.4|33554.2|33539.2|33561.7|33546.7|33540.9|33525.9|80
1713777000000|2024-04-22 09:10:00|33556.7|33541.7|33573.7|33558.7|33577.6|33562.6|33554.2|33539.2|96
1713777300000|2024-04-22 09:15:00|33576.2|33561.2|33569.1|33554.1|33576.6|33561.6|33554.1|33539.1|125
1713777600000|2024-04-22 09:20:00|33571.6|33556.6|33561.6|33546.6|33574.1|33559.1|33554.1|33539.1|53
1713777900000|2024-04-22 09:25:00|33564.1|33549.1|33566.6|33551.6|33574.1|33559.1|33544.1|33529.1|56
1713778200000|2024-04-22 09:30:00|33564.1|33549.1|33569.5|33554.5|33579.5|33564.5|33557|33542|61
1713778500000|2024-04-22 09:35:00|33572|33557|33572|33557|33579.5|33564.5|33552|33537|45
1713778800000|2024-04-22 09:40:00|33569.5|33554.5|33599.5|33584.5|33602|33587|33569.5|33554.5|97
1713779100000|2024-04-22 09:45:00|33597|33582|33589.5|33574.5|33599.5|33584.5|33569.5|33554.5|49
1713779400000|2024-04-22 09:50:00|33592|33577|33592|33577|33594.5|33579.5|33579.5|33564.5|53
1713779700000|2024-04-22 09:55:00|33594.5|33579.5|33579.5|33564.5|33609.5|33594.5|33579.5|33564.5|62
1713780000000|2024-04-22 10:00:00|33582|33567|33599.5|33584.5|33607|33592|33579.5|33564.5|51
1713780300000|2024-04-22 10:05:00|33602|33587|33609.5|33594.5|33617|33602|33594.5|33579.5|41
1713780600000|2024-04-22 10:10:00|33604.5|33589.5|33602|33587|33614.5|33599.5|33599.5|33584.5|32
1713780900000|2024-04-22 10:15:00|33604.5|33589.5|33607|33592|33624.5|33609.5|33599.5|33584.5|67
1713781200000|2024-04-22 10:20:00|33609.5|33594.5|33609.5|33594.5|33614.5|33599.5|33599.5|33584.5|24
1713781500000|2024-04-22 10:25:00|33612|33597|33614.5|33599.5|33614.5|33599.5|33594.5|33579.5|42
1713781800000|2024-04-22 10:30:00|33609.5|33594.5|33609.5|33594.5|33614.5|33599.5|33599.5|33584.5|60
1713782100000|2024-04-22 10:35:00|33607|33592|33584.5|33569.5|33609.5|33594.5|33572|33557|74
1713782400000|2024-04-22 10:40:00|33582|33567|33567|33552|33584.5|33569.5|33564.5|33549.5|61
1713782700000|2024-04-22 10:45:00|33569.5|33554.5|33559.5|33544.5|33569.5|33554.5|33539.5|33524.5|51
1713783000000|2024-04-22 10:50:00|33557|33542|33559.5|33544.5|33567|33552|33544.5|33529.5|31
1713783300000|2024-04-22 10:55:00|33557|33542|33565.1|33550.1|33567.6|33552.6|33547|33532|83
1713783600000|2024-04-22 11:00:00|33567.6|33552.6|33550.1|33535.1|33575.1|33560.1|33542.6|33527.6|103
1713783900000|2024-04-22 11:05:00|33552.6|33537.6|33555.7|33540.7|33563.2|33548.2|33545.7|33530.7|54
1713784200000|2024-04-22 11:10:00|33553.2|33538.2|33551.4|33536.4|33558.2|33543.2|33543.2|33528.2|40
1713784500000|2024-04-22 11:15:00|33556.4|33541.4|33582|33567|33587|33572|33556.4|33541.4|60
1713784800000|2024-04-22 11:20:00|33584.5|33569.5|33563.2|33548.2|33587|33572|33552.5|33537.5|50
1713785100000|2024-04-22 11:25:00|33565.7|33550.7|33561.9|33546.9|33578.2|33563.2|33549.4|33534.4|75
1713785400000|2024-04-22 11:30:00|33559.4|33544.4|33564.4|33549.4|33574.4|33559.4|33549.4|33534.4|60
1713785700000|2024-04-22 11:35:00|33561.9|33546.9|33586|33571|33590.5|33575.5|33561.9|33546.9|41
1713786000000|2024-04-22 11:40:00|33583.5|33568.5|33608.4|33593.4|33613.4|33598.4|33573.5|33558.5|56
1713786300000|2024-04-22 11:45:00|33610.9|33595.9|33629.5|33614.5|33629.5|33614.5|33605.9|33590.9|35
1713786600000|2024-04-22 11:50:00|33627|33612|33644.5|33629.5|33654.5|33639.5|33624.5|33609.5|115
1713786900000|2024-04-22 11:55:00|33647|33632|33639.5|33624.5|33654.5|33639.5|33639.5|33624.5|50
1713787200000|2024-04-22 12:00:00|33642|33627|33645.8|33630.8|33655.8|33640.8|33632|33617|94
1713787500000|2024-04-22 12:05:00|33643.3|33628.3|33609.4|33594.4|33645.8|33630.8|33606.9|33591.9|53
1713787800000|2024-04-22 12:10:00|33606.9|33591.9|33611.9|33596.9|33626.9|33611.9|33601.9|33586.9|81
1713788100000|2024-04-22 12:15:00|33614.4|33599.4|33629.9|33614.9|33637.4|33622.4|33606.9|33591.9|46
1713788400000|2024-04-22 12:20:00|33627.4|33612.4|33637.9|33622.9|33642.9|33627.9|33622.9|33607.9|64
1713788700000|2024-04-22 12:25:00|33642.9|33627.9|33638.5|33623.5|33643.5|33628.5|33627.9|33612.9|45
1713789000000|2024-04-22 12:30:00|33636|33621|33654|33639|33659|33644|33634|33619|65
1713789300000|2024-04-22 12:35:00|33651.5|33636.5|33694|33679|33714|33699|33644|33629|118
1713789600000|2024-04-22 12:40:00|33699|33684|33700.9|33685.9|33706.2|33691.2|33679.5|33664.5|66
1713789900000|2024-04-22 12:45:00|33703.4|33688.4|33702.2|33687.2|33709.7|33694.7|33687.2|33672.2|34
1713790200000|2024-04-22 12:50:00|33699.7|33684.7|33704|33689|33717.1|33702.1|33694|33679|44
1713790500000|2024-04-22 12:55:00|33701.5|33686.5|33705.1|33690.1|33713.1|33698.1|33694|33679|37
1713790800000|2024-04-22 13:00:00|33707.6|33692.6|33720.1|33705.1|33732.6|33717.6|33707.6|33692.6|88
1713791100000|2024-04-22 13:05:00|33717.6|33702.6|33725.1|33710.1|33730.1|33715.1|33715.1|33700.1|81
1713791400000|2024-04-22 13:10:00|33722.6|33707.6|33715.1|33700.1|33730.1|33715.1|33710.1|33695.1|49
1713791700000|2024-04-22 13:15:00|33717.6|33702.6|33722.6|33707.6|33727.6|33712.6|33710.1|33695.1|47
1713792000000|2024-04-22 13:20:00|33720.1|33705.1|33715.1|33700.1|33725.1|33710.1|33712.6|33697.6|43
1713792300000|2024-04-22 13:25:00|33710.1|33695.1|33710.1|33695.1|33720.1|33705.1|33700.1|33685.1|66
1713792600000|2024-04-22 13:30:00|33707.6|33692.6|33687.6|33672.6|33715.1|33700.1|33675.1|33660.1|153
1713792900000|2024-04-22 13:35:00|33685.1|33670.1|33680.1|33665.1|33697.6|33682.6|33665.1|33650.1|166
1713793200000|2024-04-22 13:40:00|33677.6|33662.6|33697.6|33682.6|33700.1|33685.1|33650.1|33635.1|97
1713793500000|2024-04-22 13:45:00|33700.1|33685.1|33705.1|33690.1|33712.6|33697.6|33680.1|33665.1|69
1713793800000|2024-04-22 13:50:00|33702.6|33687.6|33690.1|33675.1|33705.1|33690.1|33685.1|33670.1|98
1713794100000|2024-04-22 13:55:00|33692.6|33677.6|33670.1|33655.1|33695.1|33680.1|33670.1|33655.1|61
1713794400000|2024-04-22 14:00:00|33667.6|33652.6|33702.6|33687.6|33705.1|33690.1|33665.1|33650.1|61
1713794700000|2024-04-22 14:05:00|33705.1|33690.1|33660.1|33645.1|33710.1|33695.1|33652.6|33637.6|161
1713795000000|2024-04-22 14:10:00|33660.4|33645.4|33690.4|33675.4|33695.4|33680.4|33660.4|33645.4|47
1713795300000|2024-04-22 14:15:00|33692.9|33677.9|33700.4|33685.4|33710.4|33695.4|33680.4|33665.4|96
1713795600000|2024-04-22 14:20:00|33702.9|33687.9|33675.4|33660.4|33705.4|33690.4|33660.4|33645.4|139
1713795900000|2024-04-22 14:25:00|33677.9|33662.9|33685.4|33670.4|33685.4|33670.4|33662.9|33647.9|93
1713796200000|2024-04-22 14:30:00|33687.9|33672.9|33690.4|33675.4|33700.4|33685.4|33665.4|33650.4|113
1713796500000|2024-04-22 14:35:00|33687.9|33672.9|33720.4|33705.4|33725.4|33710.4|33685.4|33670.4|86
1713796800000|2024-04-22 14:40:00|33722.9|33707.9|33730.4|33715.4|33735.4|33720.4|33705.4|33690.4|91
1713797100000|2024-04-22 14:45:00|33727.9|33712.9|33725.4|33710.4|33735.4|33720.4|33715.4|33700.4|97
1713797400000|2024-04-22 14:50:00|33722.9|33707.9|33725.4|33710.4|33732.9|33717.9|33715.4|33700.4|119
1713797700000|2024-04-22 14:55:00|33727.9|33712.9|33725.4|33710.4|33740.4|33725.4|33720.4|33705.4|116
1713798000000|2024-04-22 15:00:00|33722.9|33707.9|33710.4|33695.4|33727.9|33712.9|33705.4|33690.4|173
1713798300000|2024-04-22 15:05:00|33707.9|33692.9|33702.9|33687.9|33720.4|33705.4|33700.4|33685.4|108
1713798600000|2024-04-22 15:10:00|33705.4|33690.4|33675.4|33660.4|33705.4|33690.4|33675.4|33660.4|227
1713798900000|2024-04-22 15:15:00|33677.9|33662.9|33675.4|33660.4|33690.4|33675.4|33670.4|33655.4|213
1713799200000|2024-04-22 15:20:00|33680.4|33665.4|33700.4|33685.4|33705.4|33690.4|33670.4|33655.4|284
1713799500000|2024-04-22 15:25:00|33697.9|33682.9|33725.4|33710.4|33727.9|33712.9|33695.4|33680.4|421
1713799800000|2024-04-22 15:30:00|33722.9|33707.9|33745.4|33730.4|33755.4|33740.4|33720.4|33705.4|531
1713800100000|2024-04-22 15:35:00|33742.9|33727.9|33767.9|33752.9|33770.4|33755.4|33730.4|33715.4|258
1713800400000|2024-04-22 15:40:00|33770.4|33755.4|33750.4|33735.4|33775.4|33760.4|33740.4|33725.4|89
1713800700000|2024-04-22 15:45:00|33747.9|33732.9|33772.9|33757.9|33775.4|33760.4|33747.9|33732.9|88
1713801000000|2024-04-22 15:50:00|33777.9|33752.9|33782.9|33762.9|33787.9|33767.9|33772.9|33752.9|85
1713801300000|2024-04-22 15:55:00|33787.9|33767.9|33792.9|33772.9|33792.9|33772.9|33782.9|33757.9|34
1713801600000|2024-04-22 16:00:00|33797.9|33777.9|33802.9|33782.9|33807.9|33782.9|33782.9|33762.9|55
1713801900000|2024-04-22 16:05:00|33807.9|33787.9|33792.9|33772.9|33807.9|33787.9|33792.9|33767.9|30
1713802200000|2024-04-22 16:10:00|33797.9|33777.9|33807.9|33787.9|33807.9|33787.9|33797.9|33772.9|20
1713802500000|2024-04-22 16:15:00|33812.9|33792.9|33822.9|33802.9|33857.9|33837.9|33807.9|33787.9|124
1713802800000|2024-04-22 16:20:00|33827.9|33807.9|33822.9|33802.9|33842.9|33822.9|33822.9|33802.9|39
1713803100000|2024-04-22 16:25:00|33817.9|33797.9|33822.9|33802.9|33837.9|33817.9|33817.9|33797.9|27
1713803400000|2024-04-22 16:30:00|33817.9|33797.9|33802.9|33782.9|33822.9|33802.9|33792.9|33772.9|45
1713803700000|2024-04-22 16:35:00|33807.9|33787.9|33807.9|33787.9|33812.9|33792.9|33797.9|33777.9|25
1713804000000|2024-04-22 16:40:00|33812.9|33782.9|33797.9|33777.9|33812.9|33792.9|33797.9|33777.9|17
1713804300000|2024-04-22 16:45:00|33802.9|33772.9|33807.9|33787.9|33817.9|33792.9|33797.9|33772.9|22
1713804600000|2024-04-22 16:50:00|33812.9|33792.9|33812.9|33792.9|33817.9|33792.9|33802.9|33777.9|22
1713804900000|2024-04-22 16:55:00|33817.9|33787.9|33827.9|33802.9|33827.9|33802.9|33812.9|33787.9|24
1713805200000|2024-04-22 17:00:00|33822.9|33807.9|33832.9|33812.9|33837.9|33817.9|33817.9|33792.9|38
1713805500000|2024-04-22 17:05:00|33837.9|33817.9|33837.9|33817.9|33842.9|33822.9|33832.9|33812.9|23
1713805800000|2024-04-22 17:10:00|33832.9|33812.9|33842.9|33817.9|33847.9|33827.9|33832.9|33807.9|42
1713806100000|2024-04-22 17:15:00|33837.9|33822.9|33832.9|33812.9|33842.9|33822.9|33827.9|33807.9|33
1713806400000|2024-04-22 17:20:00|33837.9|33817.9|33842.9|33817.9|33842.9|33817.9|33822.9|33802.9|27
1713806700000|2024-04-22 17:25:00|33837.9|33822.9|33872.9|33847.9|33872.9|33852.9|33837.9|33817.9|56
1713807000000|2024-04-22 17:30:00|33867.9|33842.9|33862.9|33842.9|33872.9|33852.9|33857.9|33837.9|38
1713807300000|2024-04-22 17:35:00|33867.9|33847.9|33862.9|33837.9|33867.9|33847.9|33852.9|33832.9|27
1713807600000|2024-04-22 17:40:00|33857.9|33832.9|33857.9|33832.9|33862.9|33837.9|33847.9|33827.9|18
1713807900000|2024-04-22 17:45:00|33862.9|33837.9|33877.9|33857.9|33882.9|33862.9|33857.9|33832.9|44
1713808200000|2024-04-22 17:50:00|33872.9|33852.9|33907.9|33887.9|33907.9|33887.9|33872.9|33852.9|69
1713808500000|2024-04-22 17:55:00|33912.9|33892.9|33892.9|33872.9|33912.9|33892.9|33872.9|33852.9|34
1713808800000|2024-04-22 18:00:00|33897.9|33867.9|33892.9|33872.9|33897.9|33872.9|33882.9|33862.9|13
1713809100000|2024-04-22 18:05:00|33887.9|33867.9|33902.9|33882.9|33907.9|33887.9|33887.9|33862.9|48
1713809400000|2024-04-22 18:10:00|33907.9|33887.9|33917.9|33897.9|33922.9|33897.9|33902.9|33882.9|75
1713809700000|2024-04-22 18:15:00|33912.9|33892.9|33917.9|33897.9|33932.9|33912.9|33912.9|33892.9|30
1713810000000|2024-04-22 18:20:00|33922.9|33902.9|33927.9|33907.9|33932.9|33912.9|33917.9|33897.9|21
1713810300000|2024-04-22 18:25:00|33922.9|33902.9|33922.9|33907.9|33932.9|33912.9|33917.9|33897.9|25
1713810600000|2024-04-22 18:30:00|33925.4|33910.4|33935.4|33920.4|33937.9|33922.9|33922.9|33907.9|26
1713810900000|2024-04-22 18:35:00|33932.9|33917.9|33922.9|33907.9|33940.4|33925.4|33910.4|33895.4|28
1713811200000|2024-04-22 18:40:00|33925.4|33910.4|33900.4|33885.4|33925.4|33910.4|33897.9|33882.9|34
1713811500000|2024-04-22 18:45:00|33897.9|33882.9|33892.9|33877.9|33905.4|33890.4|33885.4|33870.4|14
1713811800000|2024-04-22 18:50:00|33890.4|33875.4|33892.9|33877.9|33897.9|33882.9|33880.4|33865.4|25
1713812100000|2024-04-22 18:55:00|33895.4|33880.4|33902.9|33887.9|33907.9|33892.9|33890.4|33875.4|7
1713812400000|2024-04-22 19:00:00|33900.4|33885.4|33890.4|33875.4|33910.4|33895.4|33890.4|33875.4|9
1713812700000|2024-04-22 19:05:00|33887.9|33872.9|33895.4|33880.4|33897.9|33882.9|33885.4|33870.4|1
1713813000000|2024-04-22 19:10:00|33892.9|33877.9|33900.4|33885.4|33907.9|33892.9|33885.4|33870.4|16
1713813300000|2024-04-22 19:15:00|33897.9|33882.9|33887.9|33872.9|33902.9|33887.9|33887.9|33872.9|5
1713813600000|2024-04-22 19:20:00|33885.4|33870.4|33877.9|33862.9|33892.9|33877.9|33870.4|33855.4|27
1713813900000|2024-04-22 19:25:00|33875.4|33860.4|33885.4|33870.4|33885.4|33870.4|33870.4|33855.4|18
1713814200000|2024-04-22 19:30:00|33887.9|33872.9|33855.4|33840.4|33887.9|33872.9|33852.9|33837.9|40
1713814500000|2024-04-22 19:35:00|33857.9|33842.9|33847.9|33832.9|33857.9|33842.9|33830.4|33815.4|57
1713814800000|2024-04-22 19:40:00|33845.4|33830.4|33867.9|33852.9|33867.9|33852.9|33840.4|33825.4|54
1713815100000|2024-04-22 19:45:00|33865.4|33850.4|33860.4|33845.4|33865.4|33850.4|33850.4|33835.4|19
1713815400000|2024-04-22 19:50:00|33857.9|33842.9|33840.4|33825.4|33862.9|33847.9|33840.4|33825.4|18
1713815700000|2024-04-22 19:55:00|33837.9|33822.9|33847.9|33832.9|33850.4|33835.4|33832.9|33817.9|27
1713816000000|2024-04-22 20:00:00|33852.9|33837.9|33812.1|33772.1|33862|33837.9|33812.1|33772.1|0
1713816300000|2024-04-22 20:05:00|33812|33772|33838.8|33798.8|33844.2|33804.2|33810.7|33770.7|0
1713816600000|2024-04-22 20:10:00|33838.7|33798.7|33830.6|33790.6|33838.7|33798.7|33825.8|33785.8|0
1713816900000|2024-04-22 20:15:00|33830.5|33790.5|33827.1|33787.1|33836.7|33796.7|33827.1|33787.1|0
1713817200000|2024-04-22 20:20:00|33827.2|33787.2|33825.8|33785.8|33832.6|33792.6|33825.8|33785.8|0
1713817500000|2024-04-22 20:25:00|33826.5|33786.5|33840.8|33800.8|33841.5|33801.5|33825.8|33785.8|0
1713817800000|2024-04-22 20:30:00|33840.1|33800.1|33855.9|33815.9|33859.3|33819.3|33840.1|33800.1|0
1713818100000|2024-04-22 20:35:00|33856.6|33816.6|33849.7|33809.7|33860.7|33820.7|33849|33809|0
1713818400000|2024-04-22 20:40:00|33850.4|33810.4|33847.7|33807.7|33853.8|33813.8|33842.2|33802.2|0
1713818700000|2024-04-22 20:45:00|33847.6|33807.6|33837.4|33797.4|33847.7|33807.7|33837.4|33797.4|0
1713819000000|2024-04-22 20:50:00|33838.8|33798.8|33852.4|33812.4|33853.8|33813.8|33837.4|33797.4|0
1713819300000|2024-04-22 20:55:00|33852.5|33812.5|33859.3|33819.3|33861.4|33821.4|33847.7|33807.7|0
1713819600000|2024-04-22 21:00:00|33859.4|33819.4|33864.1|33824.1|33865.4|33825.4|33858.6|33818.6|0
1713819900000|2024-04-22 21:05:00|33864|33824|33861.4|33821.4|33864.8|33824.8|33860.7|33820.7|0
1713820200000|2024-04-22 21:10:00|33861.3|33821.3|33866.8|33826.8|33866.8|33826.8|33861.3|33821.3|0
1713820500000|2024-04-22 21:15:00|33866.1|33826.1|33873.7|33833.7|33873.7|33833.7|33866.1|33826.1|0
1713820800000|2024-04-22 21:20:00|33873.6|33833.6|33874.3|33834.3|33874.3|33834.3|33873|33833|0
1713821100000|2024-04-22 21:25:00|33874.2|33834.2|33875|33835|33875|33835|33869.6|33829.6|0
1713821400000|2024-04-22 21:30:00|33875.1|33835.1|33877.1|33837.1|33877.1|33837.1|33875|33835|0
1713821700000|2024-04-22 21:35:00|33876.4|33836.4|33874.3|33834.3|33877.1|33837.1|33870.9|33830.9|0
1713822000000|2024-04-22 21:40:00|33873|33833|33871.6|33831.6|33873|33833|33871.6|33831.6|0
1713822300000|2024-04-22 21:45:00|33870.2|33830.2|33870.2|33830.2|33871.6|33831.6|33870.2|33830.2|0
1713822600000|2024-04-22 21:50:00|33870.3|33830.3|33870.2|33830.2|33871.6|33831.6|33868.2|33828.2|0
1713822900000|2024-04-22 21:55:00|33870.3|33830.3|33875|33835|33875|33835|33870.2|33830.2|0
1713823200000|2024-04-22 22:00:00|33874.9|33834.9|33878.4|33838.4|33892.1|33852.1|33871.6|33831.6|0
1713823500000|2024-04-22 22:05:00|33878.5|33838.5|33867.5|33827.5|33879.1|33839.1|33865.5|33825.5|0
1713823800000|2024-04-22 22:10:00|33867.6|33827.6|33860.7|33820.7|33868.9|33828.9|33860.7|33820.7|0
1713824100000|2024-04-22 22:15:00|33861.4|33821.4|33842.2|33802.2|33861.4|33821.4|33840.8|33800.8|0
1713824400000|2024-04-22 22:20:00|33844.2|33804.2|33845.6|33805.6|33847.7|33807.7|33838.8|33798.8|0
1713824700000|2024-04-22 22:25:00|33845.7|33805.7|33857.2|33817.2|33857.2|33817.2|33845.7|33805.7|0
1713825000000|2024-04-22 22:30:00|33857.3|33817.3|33860.7|33820.7|33861.4|33821.4|33853.8|33813.8|0
1713825300000|2024-04-22 22:35:00|33860.6|33820.6|33860.7|33820.7|33862|33822|33857.9|33817.9|0
1713825600000|2024-04-22 22:40:00|33860.6|33820.6|33857.2|33817.2|33862|33822|33851.8|33811.8|0
1713825900000|2024-04-22 22:45:00|33857.3|33817.3|33864.1|33824.1|33865.5|33825.5|33857.3|33817.3|0
1713826200000|2024-04-22 22:50:00|33864|33824|33861.6|33821.6|33865.7|33825.7|33860.7|33820.7|0
1713826500000|2024-04-22 22:55:00|33861.7|33821.7|33859.6|33819.6|33864.4|33824.4|33856.1|33816.1|0
1713826800000|2024-04-22 23:00:00|33859.5|33819.5|33859.6|33819.6|33863.7|33823.7|33854.1|33814.1|0
1713827100000|2024-04-22 23:05:00|33859.5|33819.5|33852.7|33812.7|33864.4|33824.4|33852.7|33812.7|0
1713827400000|2024-04-22 23:10:00|33852.8|33812.8|33806.9|33766.9|33856.1|33816.1|33789.8|33749.8|0
1713827700000|2024-04-22 23:15:00|33806.2|33766.2|33841.1|33801.1|33841.1|33801.1|33804.2|33764.2|0
1713828000000|2024-04-22 23:20:00|33842.5|33802.5|33834.3|33794.3|33842.5|33802.5|33830.8|33790.8|0
1713828300000|2024-04-22 23:25:00|33834.9|33794.9|33842.5|33802.5|33843.8|33803.8|33827.4|33787.4|0
1713828600000|2024-04-22 23:30:00|33842.4|33802.4|33841.1|33801.1|33854.1|33814.1|33837.7|33797.7|0
1713828900000|2024-04-22 23:35:00|33840.4|33800.4|33842.5|33802.5|33845.2|33805.2|33834.9|33794.9|0
1713829200000|2024-04-22 23:40:00|33842.4|33802.4|33841.1|33801.1|33845.2|33805.2|33839.7|33799.7|0
1713829500000|2024-04-22 23:45:00|33841|33801|33849.3|33809.3|33851.4|33811.4|33839.7|33799.7|0
1713829800000|2024-04-22 23:50:00|33849.4|33809.4|33841.1|33801.1|33852.7|33812.7|33838.4|33798.4|0
1713830100000|2024-04-22 23:55:00|33842.5|33802.5|33844.5|33804.5|33844.5|33804.5|33837.7|33797.7|0
1713830400000|2024-04-23 00:00:00|33844.6|33804.6|33860.7|33820.7|33864.1|33824.1|33844.6|33804.6|0
1713830700000|2024-04-23 00:05:00|33859.4|33819.4|33858|33818|33869.6|33829.6|33854.6|33814.6|0
1713831000000|2024-04-23 00:10:00|33857.9|33817.9|33857.3|33817.3|33859.4|33819.4|33842.9|33802.9|0
1713831300000|2024-04-23 00:15:00|33857.4|33817.4|33888.9|33848.9|33888.9|33848.9|33857.4|33817.4|0
1713831600000|2024-04-23 00:20:00|33889|33849|33885.6|33845.6|33899|33859|33872.1|33832.1|0
1713831900000|2024-04-23 00:25:00|33885.5|33845.5|33882.2|33842.2|33892.4|33852.4|33882.2|33842.2|0
1713832200000|2024-04-23 00:30:00|33882.3|33842.3|33885.7|33845.7|33899.2|33859.2|33879|33839|0
1713832500000|2024-04-23 00:35:00|33885.8|33845.8|33885.8|33845.8|33899.2|33859.2|33885.7|33845.7|0
1713832800000|2024-04-23 00:40:00|33892.4|33852.4|33888.9|33848.9|33892.4|33852.4|33885.6|33845.6|0
1713833100000|2024-04-23 00:45:00|33889|33849|33905.9|33865.9|33912.6|33872.6|33889|33849|0
1713833400000|2024-04-23 00:50:00|33906|33866|33892.5|33852.5|33912.6|33872.6|33892.4|33852.4|0
1713833700000|2024-04-23 00:55:00|33895.8|33855.8|33902.6|33862.6|33905.9|33865.9|33892.5|33852.5|0
1713834000000|2024-04-23 01:00:00|33902.5|33862.5|33889|33849|33905.9|33865.9|33885.7|33845.7|0
1713834300000|2024-04-23 01:05:00|33888.9|33848.9|33892.5|33852.5|33892.5|33852.5|33885.6|33845.6|0
1713834600000|2024-04-23 01:10:00|33892.4|33852.4|33885.9|33845.9|33892.6|33852.6|33885.7|33845.7|0
1713834900000|2024-04-23 01:15:00|33885.8|33845.8|33879.1|33839.1|33885.9|33845.9|33872.4|33832.4|0
1713835200000|2024-04-23 01:20:00|33879|33839|33872.2|33832.2|33879.1|33839.1|33865.4|33825.4|0
1713835500000|2024-04-23 01:25:00|33872.1|33832.1|33872.3|33832.3|33878.9|33838.9|33858.7|33818.7|0
1713835800000|2024-04-23 01:30:00|33872.2|33832.2|33885.7|33845.7|33889|33849|33865.5|33825.5|0
1713836100000|2024-04-23 01:35:00|33885.6|33845.6|33865.4|33825.4|33899.1|33859.1|33865.3|33825.3|0
1713836400000|2024-04-23 01:40:00|33865.3|33825.3|33858.5|33818.5|33872.1|33832.1|33851.9|33811.9|0
1713836700000|2024-04-23 01:45:00|33858.6|33818.6|33851.8|33811.8|33858.6|33818.6|33838.3|33798.3|0
1713837000000|2024-04-23 01:50:00|33851.9|33811.9|33824.5|33784.5|33858.5|33818.5|33824.5|33784.5|0
1713837300000|2024-04-23 01:55:00|33824.6|33784.6|33844.9|33804.9|33845|33805|33824.6|33784.6|0
1713837600000|2024-04-23 02:00:00|33845|33805|33851.6|33811.6|33851.7|33811.7|33834.8|33794.8|0
1713837900000|2024-04-23 02:05:00|33851.7|33811.7|33872|33832|33872|33832|33844.9|33804.9|0
1713838200000|2024-04-23 02:10:00|33871.9|33831.9|33865.2|33825.2|33872|33832|33865.1|33825.1|0
1713838500000|2024-04-23 02:15:00|33865.1|33825.1|33858.6|33818.6|33872|33832|33858.5|33818.5|0
1713838800000|2024-04-23 02:20:00|33858.7|33818.7|33878.8|33838.8|33878.9|33838.9|33858.6|33818.6|0
1713839100000|2024-04-23 02:25:00|33878.9|33838.9|33878.8|33838.8|33885.6|33845.6|33868.7|33828.7|0
1713839400000|2024-04-23 02:30:00|33878.7|33838.7|33878.8|33838.8|33878.8|33838.8|33872.1|33832.1|0
1713839700000|2024-04-23 02:35:00|33878.9|33838.9|33878.8|33838.8|33888.9|33848.9|33872.2|33832.2|0
1713840000000|2024-04-23 02:40:00|33878.7|33838.7|33882|33842|33885.5|33845.5|33868.7|33828.7|0
1713840300000|2024-04-23 02:45:00|33885.4|33845.4|33885.4|33845.4|33885.5|33845.5|33872|33832|0
1713840600000|2024-04-23 02:50:00|33885.5|33845.5|33885.5|33845.5|33892.2|33852.2|33878.7|33838.7|0
1713840900000|2024-04-23 02:55:00|33885.6|33845.6|33875.4|33835.4|33892.2|33852.2|33872.1|33832.1|0
1713841200000|2024-04-23 03:00:00|33878.7|33838.7|33871.9|33831.9|33888.9|33848.9|33871.9|33831.9|0
1713841500000|2024-04-23 03:05:00|33872|33832|33865.2|33825.2|33878.6|33838.6|33851.7|33811.7|0
1713841800000|2024-04-23 03:10:00|33865.3|33825.3|33878.9|33838.9|33885.6|33845.6|33865.3|33825.3|0
1713842100000|2024-04-23 03:15:00|33882.3|33842.3|33885.6|33845.6|33892.4|33852.4|33878.8|33838.8|0
1713842400000|2024-04-23 03:20:00|33885.5|33845.5|33885.6|33845.6|33888.9|33848.9|33878.8|33838.8|0
1713842700000|2024-04-23 03:25:00|33885.7|33845.7|33885.8|33845.8|33885.8|33845.8|33878.9|33838.9|0
1713843000000|2024-04-23 03:30:00|33885.7|33845.7|33885.7|33845.7|33892.5|33852.5|33878.9|33838.9|0
1713843300000|2024-04-23 03:35:00|33885.8|33845.8|33895.7|33855.7|33899|33859|33885.6|33845.6|0
1713843600000|2024-04-23 03:40:00|33899|33859|33899.2|33859.2|33899.2|33859.2|33892.4|33852.4|0
1713843900000|2024-04-23 03:45:00|33895.9|33855.9|33892.5|33852.5|33899.2|33859.2|33892.4|33852.4|0
1713844200000|2024-04-23 03:50:00|33889.2|33849.2|33882.5|33842.5|33889.2|33849.2|33879.1|33839.1|0
1713844500000|2024-04-23 03:55:00|33885.8|33845.8|33885.8|33845.8|33892.5|33852.5|33879.1|33839.1|0
1713844800000|2024-04-23 04:00:00|33885.9|33845.9|33892.6|33852.6|33892.6|33852.6|33885.8|33845.8|0
1713845100000|2024-04-23 04:05:00|33889.3|33849.3|33892.5|33852.5|33892.6|33852.6|33885.8|33845.8|0
1713845400000|2024-04-23 04:10:00|33892.6|33852.6|33892.9|33852.9|33892.9|33852.9|33885.9|33845.9|0
1713845700000|2024-04-23 04:15:00|33892.8|33852.8|33879.4|33839.4|33892.9|33852.9|33879.4|33839.4|0
1713846000000|2024-04-23 04:20:00|33882.7|33842.7|33879.3|33839.3|33886.2|33846.2|33879.3|33839.3|0
1713846300000|2024-04-23 04:25:00|33879.4|33839.4|33872.5|33832.5|33886|33846|33872.5|33832.5|0
1713846600000|2024-04-23 04:30:00|33875.9|33835.9|33865.6|33825.6|33879.3|33839.3|33865.6|33825.6|0
1713846900000|2024-04-23 04:35:00|33868.9|33828.9|33865.7|33825.7|33879.1|33839.1|33865.5|33825.5|0
1713847200000|2024-04-23 04:40:00|33865.6|33825.6|33872.4|33832.4|33872.4|33832.4|33865.6|33825.6|0
1713847500000|2024-04-23 04:45:00|33872.3|33832.3|33872.4|33832.4|33872.4|33832.4|33865.7|33825.7|0
1713847800000|2024-04-23 04:50:00|33872.3|33832.3|33872.3|33832.3|33872.4|33832.4|33865.6|33825.6|0
1713848100000|2024-04-23 04:55:00|33869|33829|33879|33839|33879.1|33839.1|33865.6|33825.6|0
1713848400000|2024-04-23 05:00:00|33878.9|33838.9|33865.5|33825.5|33882.4|33842.4|33865.5|33825.5|0
1713848700000|2024-04-23 05:05:00|33868.9|33828.9|33865.5|33825.5|33872.4|33832.4|33865.5|33825.5|0
1713849000000|2024-04-23 05:10:00|33868.8|33828.8|33865.4|33825.4|33872.2|33832.2|33865.3|33825.3|0
1713849300000|2024-04-23 05:15:00|33865.5|33825.5|33872.1|33832.1|33872.1|33832.1|33865.3|33825.3|0
1713849600000|2024-04-23 05:20:00|33868.8|33828.8|33879|33839|33879|33839|33868.8|33828.8|0
1713849900000|2024-04-23 05:25:00|33878.9|33838.9|33865.4|33825.4|33878.9|33838.9|33865.4|33825.4|0
1713850200000|2024-04-23 05:30:00|33865.5|33825.5|33858.7|33818.7|33865.5|33825.5|33858.7|33818.7|0
1713850500000|2024-04-23 05:35:00|33852.1|33812.1|33858.7|33818.7|33865.4|33825.4|33852|33812|0
1713850800000|2024-04-23 05:40:00|33855.3|33815.3|33855.5|33815.5|33862.1|33822.1|33852|33812|0
1713851100000|2024-04-23 05:45:00|33858.8|33818.8|33865.6|33825.6|33869|33829|33855.5|33815.5|0
1713851400000|2024-04-23 05:50:00|33865.7|33825.7|33885.9|33845.9|33885.9|33845.9|33859|33819|0
1713851700000|2024-04-23 05:55:00|33885.8|33845.8|33879|33839|33892.4|33852.4|33865.7|33825.7|0
1713852000000|2024-04-23 06:00:00|33856.6|33841.6|33856.6|33841.6|33864.1|33849.1|33854.1|33839.1|36
1713852300000|2024-04-23 06:05:00|33859.1|33844.1|33871.6|33856.6|33871.6|33856.6|33854.1|33839.1|28
1713852600000|2024-04-23 06:10:00|33869.1|33854.1|33864.1|33849.1|33874.1|33859.1|33854.1|33839.1|22
1713852900000|2024-04-23 06:15:00|33866.6|33851.6|33861.6|33846.6|33874.1|33859.1|33846.6|33831.6|26
1713853200000|2024-04-23 06:20:00|33864.1|33849.1|33849.1|33834.1|33869.1|33854.1|33849.1|33834.1|24
1713853500000|2024-04-23 06:25:00|33846.6|33831.6|33834.1|33819.1|33859.1|33844.1|33834.1|33819.1|25
1713853800000|2024-04-23 06:30:00|33829.1|33814.1|33846.6|33831.6|33849.1|33834.1|33826.6|33811.6|24
1713854100000|2024-04-23 06:35:00|33844.1|33829.1|33844.1|33829.1|33854.1|33839.1|33839.1|33824.1|30
1713854400000|2024-04-23 06:40:00|33846.6|33831.6|33849.1|33834.1|33859.1|33844.1|33844.1|33829.1|31
1713854700000|2024-04-23 06:45:00|33846.6|33831.6|33856.6|33841.6|33861.6|33846.6|33839.1|33824.1|41
1713855000000|2024-04-23 06:50:00|33859.1|33844.1|33876.6|33861.6|33876.6|33861.6|33846.6|33831.6|39
1713855300000|2024-04-23 06:55:00|33879.1|33864.1|33861.6|33846.6|33881.6|33866.6|33846.6|33831.6|62
1713855600000|2024-04-23 07:00:00|33849.1|33834.1|33914.1|33899.1|33936.6|33921.6|33831.6|33816.6|641
1713855900000|2024-04-23 07:05:00|33909.1|33894.1|33921.6|33906.6|33934.1|33919.1|33904.1|33889.1|165
1713856200000|2024-04-23 07:10:00|33924.1|33909.1|33904.1|33889.1|33931.6|33916.6|33899.1|33884.1|147
1713856500000|2024-04-23 07:15:00|33909.1|33894.1|33909.1|33894.1|33914.1|33899.1|33879.1|33864.1|266
1713856800000|2024-04-23 07:20:00|33911.6|33896.6|33934.1|33919.1|33939.1|33924.1|33889.1|33874.1|136
1713857100000|2024-04-23 07:25:00|33931.6|33916.6|33929.1|33914.1|33934.1|33919.1|33906.6|33891.6|97
1713857400000|2024-04-23 07:30:00|33926.6|33911.6|33899.1|33884.1|33929.1|33914.1|33891.6|33876.6|203
1713857700000|2024-04-23 07:35:00|33896.6|33881.6|33924.1|33909.1|33939.1|33924.1|33896.6|33881.6|175
1713858000000|2024-04-23 07:40:00|33928.3|33913.3|33928.3|33913.3|33935.8|33920.8|33913.3|33898.3|106
1713858300000|2024-04-23 07:45:00|33925.8|33910.8|33943.3|33928.3|33950.8|33935.8|33918.3|33903.3|130
1713858600000|2024-04-23 07:50:00|33940.8|33925.8|33953.3|33938.3|33963.3|33948.3|33933.3|33918.3|168
1713858900000|2024-04-23 07:55:00|33955.8|33940.8|33963.3|33948.3|33973.3|33958.3|33943.3|33928.3|169
1713859200000|2024-04-23 08:00:00|33968.3|33953.3|33998.3|33983.3|34008.3|33993.3|33965.8|33950.8|162
1713859500000|2024-04-23 08:05:00|33993.3|33978.3|33995.8|33980.8|34010.8|33995.8|33988.3|33973.3|107
1713859800000|2024-04-23 08:10:00|33998.3|33983.3|34040.8|34025.8|34043.3|34028.3|33998.3|33983.3|150
1713860100000|2024-04-23 08:15:00|34043.3|34028.3|34043.3|34028.3|34048.3|34033.3|34033.3|34018.3|152
1713860400000|2024-04-23 08:20:00|34045.8|34030.8|34038.3|34023.3|34048.3|34033.3|34038.3|34023.3|84
1713860700000|2024-04-23 08:25:00|34040.8|34025.8|34030.8|34015.8|34048.3|34033.3|34028.3|34013.3|97
1713861000000|2024-04-23 08:30:00|34028.3|34013.3|34025.8|34010.8|34038.3|34023.3|34013.3|33998.3|95
1713861300000|2024-04-23 08:35:00|34028.3|34013.3|34030.8|34015.8|34043.3|34028.3|34023.3|34008.3|57
1713861600000|2024-04-23 08:40:00|34028.3|34013.3|34048.3|34033.3|34048.3|34033.3|34025.8|34010.8|65
1713861900000|2024-04-23 08:45:00|34045.8|34030.8|34038.3|34023.3|34058.3|34043.3|34038.3|34023.3|76
1713862200000|2024-04-23 08:50:00|34035.8|34020.8|34063.3|34048.3|34063.3|34048.3|34028.3|34013.3|86
1713862500000|2024-04-23 08:55:00|34060.8|34045.8|34043.3|34028.3|34063.3|34048.3|34033.3|34018.3|55
1713862800000|2024-04-23 09:00:00|34040.8|34025.8|34083.3|34068.3|34083.3|34068.3|34033.3|34018.3|198
1713863100000|2024-04-23 09:05:00|34078.3|34063.3|34068.3|34053.3|34080.8|34065.8|34048.3|34033.3|202
1713863400000|2024-04-23 09:10:00|34065.8|34050.8|34093.3|34078.3|34098.3|34083.3|34065.8|34050.8|161
1713863700000|2024-04-23 09:15:00|34095.8|34080.8|34093.3|34078.3|34110.8|34095.8|34088.3|34073.3|106
1713864000000|2024-04-23 09:20:00|34090.8|34075.8|34088.3|34073.3|34098.3|34083.3|34083.3|34068.3|68
1713864300000|2024-04-23 09:25:00|34090.8|34075.8|34095.8|34080.8|34098.3|34083.3|34088.3|34073.3|39
1713864600000|2024-04-23 09:30:00|34098.3|34083.3|34103.3|34088.3|34110.8|34095.8|34090.8|34075.8|71
1713864900000|2024-04-23 09:35:00|34105.8|34090.8|34120.8|34105.8|34123.3|34108.3|34105.8|34090.8|99
1713865200000|2024-04-23 09:40:00|34123.3|34108.3|34113.3|34098.3|34143.3|34128.3|34113.3|34098.3|149
1713865500000|2024-04-23 09:45:00|34110.8|34095.8|34118.3|34103.3|34123.3|34108.3|34108.3|34093.3|124
1713865800000|2024-04-23 09:50:00|34115.8|34100.8|34113.3|34098.3|34118.3|34103.3|34103.3|34088.3|79
1713866100000|2024-04-23 09:55:00|34110.8|34095.8|34118.3|34103.3|34118.3|34103.3|34093.3|34078.3|49
1713866400000|2024-04-23 10:00:00|34115.8|34100.8|34133.3|34118.3|34138.3|34123.3|34108.3|34093.3|68
1713866700000|2024-04-23 10:05:00|34135.8|34120.8|34143.3|34128.3|34148.3|34133.3|34133.3|34118.3|53
1713867000000|2024-04-23 10:10:00|34145.8|34130.8|34168.3|34153.3|34173.3|34158.3|34145.8|34130.8|127
1713867300000|2024-04-23 10:15:00|34170.8|34155.8|34163.3|34148.3|34173.3|34158.3|34158.3|34143.3|93
1713867600000|2024-04-23 10:20:00|34160.8|34145.8|34163.3|34148.3|34168.3|34153.3|34158.3|34143.3|38
1713867900000|2024-04-23 10:25:00|34165.8|34150.8|34168.3|34153.3|34173.3|34158.3|34158.3|34143.3|55
1713868200000|2024-04-23 10:30:00|34170.8|34155.8|34195.8|34180.8|34210.8|34195.8|34168.3|34153.3|259
1713868500000|2024-04-23 10:35:00|34198.3|34183.3|34205.8|34190.8|34223.3|34208.3|34193.3|34178.3|174
1713868800000|2024-04-23 10:40:00|34203.3|34188.3|34210.8|34195.8|34218.3|34203.3|34203.3|34188.3|81
1713869100000|2024-04-23 10:45:00|34208.3|34193.3|34203.3|34188.3|34223.3|34208.3|34198.3|34183.3|107
1713869400000|2024-04-23 10:50:00|34205.8|34190.8|34213.3|34198.3|34223.3|34208.3|34203.3|34188.3|76
1713869700000|2024-04-23 10:55:00|34215.8|34200.8|34208.3|34193.3|34223.3|34208.3|34200.8|34185.8|85
1713870000000|2024-04-23 11:00:00|34210.8|34195.8|34218.3|34203.3|34223.3|34208.3|34203.3|34188.3|100
1713870300000|2024-04-23 11:05:00|34220.8|34205.8|34233.3|34218.3|34243.3|34228.3|34218.3|34203.3|179
1713870600000|2024-04-23 11:10:00|34230.8|34215.8|34253.3|34238.3|34258.3|34243.3|34230.8|34215.8|79
1713870900000|2024-04-23 11:15:00|34250.8|34235.8|34235.8|34220.8|34258.3|34243.3|34233.3|34218.3|119
1713871200000|2024-04-23 11:20:00|34238.3|34223.3|34235.8|34220.8|34245.8|34230.8|34218.3|34203.3|39
1713871500000|2024-04-23 11:25:00|34233.3|34218.3|34228.3|34213.3|34248.3|34233.3|34225.8|34210.8|89
1713871800000|2024-04-23 11:30:00|34230.8|34215.8|34218.3|34203.3|34233.3|34218.3|34213.3|34198.3|32
1713872100000|2024-04-23 11:35:00|34220.8|34205.8|34218.3|34203.3|34233.3|34218.3|34213.3|34198.3|74
1713872400000|2024-04-23 11:40:00|34219.3|34204.3|34231.8|34216.8|34239.3|34224.3|34219.3|34204.3|57
1713872700000|2024-04-23 11:45:00|34229.3|34214.3|34224.3|34209.3|34249.3|34234.3|34219.3|34204.3|76
1713873000000|2024-04-23 11:50:00|34226.8|34211.8|34219.3|34204.3|34229.3|34214.3|34211.8|34196.8|59
1713873300000|2024-04-23 11:55:00|34216.8|34201.8|34219.3|34204.3|34224.3|34209.3|34209.3|34194.3|67
1713873600000|2024-04-23 12:00:00|34221.8|34206.8|34204.3|34189.3|34224.3|34209.3|34199.3|34184.3|165
1713873900000|2024-04-23 12:05:00|34201.8|34186.8|34196.8|34181.8|34204.3|34189.3|34194.3|34179.3|136
1713874200000|2024-04-23 12:10:00|34194.3|34179.3|34166.8|34151.8|34194.3|34179.3|34164.3|34149.3|116
1713874500000|2024-04-23 12:15:00|34169.3|34154.3|34144.3|34129.3|34169.3|34154.3|34141.8|34126.8|180
1713874800000|2024-04-23 12:20:00|34146.8|34131.8|34124.3|34109.3|34149.3|34134.3|34114.3|34099.3|253
1713875100000|2024-04-23 12:25:00|34121.8|34106.8|34129.3|34114.3|34149.3|34134.3|34119.3|34104.3|91
1713875400000|2024-04-23 12:30:00|34131.8|34116.8|34199.3|34184.3|34199.3|34184.3|34131.8|34116.8|140
1713875700000|2024-04-23 12:35:00|34196.8|34181.8|34204.3|34189.3|34224.3|34209.3|34194.3|34179.3|153
1713876000000|2024-04-23 12:40:00|34209.3|34194.3|34174.3|34159.3|34209.3|34194.3|34169.3|34154.3|122
1713876300000|2024-04-23 12:45:00|34171.8|34156.8|34169.3|34154.3|34179.3|34164.3|34161.8|34146.8|71
1713876600000|2024-04-23 12:50:00|34171.8|34156.8|34199.3|34184.3|34209.3|34194.3|34171.8|34156.8|80
1713876900000|2024-04-23 12:55:00|34201.8|34186.8|34206.8|34191.8|34209.3|34194.3|34199.3|34184.3|56
1713877200000|2024-04-23 13:00:00|34209.3|34194.3|34209.3|34194.3|34214.3|34199.3|34194.3|34179.3|75
1713877500000|2024-04-23 13:05:00|34211.8|34196.8|34221.8|34206.8|34234.3|34219.3|34211.8|34196.8|107
1713877800000|2024-04-23 13:10:00|34224.3|34209.3|34219.3|34204.3|34234.3|34219.3|34211.8|34196.8|58
1713878100000|2024-04-23 13:15:00|34216.8|34201.8|34216.8|34201.8|34219.3|34204.3|34204.3|34189.3|44
1713878400000|2024-04-23 13:20:00|34214.3|34199.3|34209.3|34194.3|34229.3|34214.3|34204.3|34189.3|42
1713878700000|2024-04-23 13:25:00|34211.8|34196.8|34199.3|34184.3|34219.3|34204.3|34194.3|34179.3|40
1713879000000|2024-04-23 13:30:00|34196.8|34181.8|34194.3|34179.3|34214.3|34199.3|34189.3|34174.3|73
1713879300000|2024-04-23 13:35:00|34196.8|34181.8|34211.8|34196.8|34219.3|34204.3|34181.8|34166.8|84
1713879600000|2024-04-23 13:40:00|34214.3|34199.3|34206.8|34191.8|34234.3|34219.3|34206.8|34191.8|86
1713879900000|2024-04-23 13:45:00|34209.3|34194.3|34229.3|34214.3|34241.8|34226.8|34206.8|34191.8|240
1713880200000|2024-04-23 13:50:00|34231.8|34216.8|34226.8|34211.8|34234.3|34219.3|34189.3|34174.3|114
1713880500000|2024-04-23 13:55:00|34224.3|34209.3|34224.3|34209.3|34234.3|34219.3|34214.3|34199.3|96
1713880800000|2024-04-23 14:00:00|34226.8|34211.8|34224.3|34209.3|34244.3|34229.3|34216.8|34201.8|91
1713881100000|2024-04-23 14:05:00|34221.8|34206.8|34219.3|34204.3|34246.8|34231.8|34219.3|34204.3|90
1713881400000|2024-04-23 14:10:00|34221.8|34206.8|34231.8|34216.8|34249.3|34234.3|34219.3|34204.3|141
1713881700000|2024-04-23 14:15:00|34234.3|34219.3|34249.3|34234.3|34249.3|34234.3|34234.3|34219.3|95
1713882000000|2024-04-23 14:20:00|34246.8|34231.8|34229.3|34214.3|34264.3|34249.3|34214.3|34199.3|232
1713882300000|2024-04-23 14:25:00|34226.8|34211.8|34251.8|34236.8|34254.3|34239.3|34221.8|34206.8|74
1713882600000|2024-04-23 14:30:00|34254.3|34239.3|34289.3|34274.3|34294.3|34279.3|34251.8|34236.8|254
1713882900000|2024-04-23 14:35:00|34291.8|34276.8|34284.3|34269.3|34291.8|34276.8|34274.3|34259.3|144
1713883200000|2024-04-23 14:40:00|34281.8|34266.8|34284.3|34269.3|34291.8|34276.8|34274.3|34259.3|114
1713883500000|2024-04-23 14:45:00|34286.8|34271.8|34289.3|34274.3|34296.8|34281.8|34279.3|34264.3|137
1713883800000|2024-04-23 14:50:00|34291.8|34276.8|34309.3|34294.3|34314.3|34299.3|34289.3|34274.3|170
1713884100000|2024-04-23 14:55:00|34314.3|34299.3|34319.3|34304.3|34334.3|34319.3|34309.3|34294.3|169
1713884400000|2024-04-23 15:00:00|34324.3|34309.3|34306.8|34291.8|34326.8|34311.8|34299.3|34284.3|188
1713884700000|2024-04-23 15:05:00|34309.3|34294.3|34321.8|34306.8|34329.3|34314.3|34301.8|34286.8|162
1713885000000|2024-04-23 15:10:00|34324.3|34309.3|34354.3|34339.3|34354.3|34339.3|34324.3|34309.3|213
1713885300000|2024-04-23 15:15:00|34356.8|34341.8|34369.3|34354.3|34379.3|34364.3|34354.3|34339.3|587
1713885600000|2024-04-23 15:20:00|34371.8|34356.8|34384.3|34369.3|34389.3|34374.3|34369.3|34354.3|260
1713885900000|2024-04-23 15:25:00|34381.8|34366.8|34384.3|34369.3|34394.3|34379.3|34359.3|34344.3|953
1713886200000|2024-04-23 15:30:00|34386.8|34371.8|34359.3|34344.3|34389.3|34374.3|34349.3|34334.3|816
1713886500000|2024-04-23 15:35:00|34364.3|34349.3|34371.8|34356.8|34381.8|34366.8|34359.3|34344.3|197
1713886800000|2024-04-23 15:40:00|34369.3|34354.3|34346.8|34331.8|34371.8|34356.8|34341.8|34326.8|51
1713887100000|2024-04-23 15:45:00|34349.3|34334.3|34344.3|34329.3|34354.3|34339.3|34334.3|34319.3|29
1713887400000|2024-04-23 15:50:00|34346.8|34326.8|34331.8|34311.8|34356.8|34331.8|34321.8|34301.8|66
1713887700000|2024-04-23 15:55:00|34326.8|34306.8|34331.8|34311.8|34346.8|34321.8|34326.8|34306.8|38
1713888000000|2024-04-23 16:00:00|34336.8|34316.8|34361.8|34336.8|34361.8|34336.8|34331.8|34311.8|12
1713888300000|2024-04-23 16:05:00|34356.8|34341.8|34361.8|34341.8|34376.8|34356.8|34351.8|34331.8|47
1713888600000|2024-04-23 16:10:00|34366.8|34346.8|34376.8|34351.8|34381.8|34361.8|34361.8|34336.8|11
1713888900000|2024-04-23 16:15:00|34381.8|34356.8|34381.8|34361.8|34386.8|34366.8|34366.8|34341.8|14
1713889200000|2024-04-23 16:20:00|34386.8|34356.8|34376.8|34351.8|34386.8|34366.8|34371.8|34351.8|7
1713889500000|2024-04-23 16:25:00|34381.8|34356.8|34381.8|34356.8|34386.8|34366.8|34371.8|34346.8|9
1713889800000|2024-04-23 16:30:00|34386.8|34361.8|34391.8|34371.8|34391.8|34371.8|34376.8|34351.8|22
1713890100000|2024-04-23 16:35:00|34386.8|34366.8|34391.8|34371.8|34391.8|34371.8|34381.8|34361.8|23
1713890400000|2024-04-23 16:40:00|34386.8|34366.8|34396.8|34371.8|34396.8|34376.8|34386.8|34366.8|23
1713890700000|2024-04-23 16:45:00|34391.8|34376.8|34386.8|34366.8|34396.8|34376.8|34386.8|34361.8|4
1713891000000|2024-04-23 16:50:00|34391.8|34371.8|34386.8|34366.8|34391.8|34371.8|34386.8|34361.8|3
1713891300000|2024-04-23 16:55:00|34381.8|34361.8|34386.8|34361.8|34396.8|34376.8|34376.8|34356.8|10
1713891600000|2024-04-23 17:00:00|34381.8|34357.8|34391.8|34371.8|34391.8|34371.8|34371.8|34351.8|30
1713891900000|2024-04-23 17:05:00|34386.8|34366.8|34386.8|34366.8|34396.8|34371.8|34381.8|34361.8|18
1713892200000|2024-04-23 17:10:00|34391.8|34361.8|34381.8|34356.8|34391.8|34366.8|34371.8|34351.8|15
1713892500000|2024-04-23 17:15:00|34376.8|34351.8|34391.8|34366.8|34391.8|34371.8|34366.8|34346.8|20
1713892800000|2024-04-23 17:20:00|34386.8|34371.8|34406.8|34381.8|34406.8|34386.8|34386.8|34366.8|58
1713893100000|2024-04-23 17:25:00|34401.8|34376.8|34396.8|34376.8|34406.8|34376.8|34391.8|34366.8|40
1713893400000|2024-04-23 17:30:00|34391.8|34371.8|34406.8|34386.8|34406.8|34386.8|34391.8|34371.8|40
1713893700000|2024-04-23 17:35:00|34411.8|34381.8|34411.8|34386.8|34411.8|34391.8|34401.8|34376.8|15
1713894000000|2024-04-23 17:40:00|34416.8|34391.8|34421.8|34396.8|34431.8|34406.8|34401.8|34381.8|17
1713894300000|2024-04-23 17:45:00|34426.8|34401.8|34421.8|34401.8|34426.8|34406.8|34411.8|34391.8|3
1713894600000|2024-04-23 17:50:00|34426.8|34396.8|34436.8|34416.8|34441.8|34421.8|34421.8|34396.8|74
1713894900000|2024-04-23 17:55:00|34441.8|34421.8|34446.8|34426.8|34453.3|34426.8|34436.8|34416.8|47
1713895200000|2024-04-23 18:00:00|34451.8|34421.8|34436.8|34416.8|34451.8|34431.8|34431.8|34411.8|23
1713895500000|2024-04-23 18:05:00|34431.8|34411.8|34436.8|34411.8|34446.8|34421.8|34431.8|34411.8|4
1713895800000|2024-04-23 18:10:00|34441.8|34416.8|34441.8|34416.8|34451.8|34426.8|34426.8|34401.8|23
1713896100000|2024-04-23 18:15:00|34436.8|34421.8|34446.8|34421.8|34446.8|34421.8|34436.8|34411.8|9
1713896400000|2024-04-23 18:20:00|34441.8|34426.8|34451.8|34431.8|34451.8|34431.8|34441.8|34421.8|1
1713896700000|2024-04-23 18:25:00|34456.8|34426.8|34436.8|34421.8|34456.8|34426.8|34431.8|34411.8|27
1713897000000|2024-04-23 18:30:00|34439.3|34424.3|34436.8|34421.8|34439.3|34424.3|34424.3|34409.3|25
1713897300000|2024-04-23 18:35:00|34434.3|34419.3|34446.8|34431.8|34454.3|34439.3|34434.3|34419.3|6
1713897600000|2024-04-23 18:40:00|34449.3|34434.3|34449.3|34434.3|34454.3|34439.3|34439.3|34424.3|13
1713897900000|2024-04-23 18:45:00|34446.8|34431.8|34436.8|34421.8|34446.8|34431.8|34434.3|34419.3|10
1713898200000|2024-04-23 18:50:00|34434.3|34419.3|34436.8|34421.8|34446.8|34431.8|34429.3|34414.3|7
1713898500000|2024-04-23 18:55:00|34439.3|34424.3|34446.8|34431.8|34449.3|34434.3|34434.3|34419.3|2
1713898800000|2024-04-23 19:00:00|34444.3|34429.3|34431.8|34416.8|34446.8|34431.8|34421.8|34406.8|17
1713899100000|2024-04-23 19:05:00|34429.3|34414.3|34426.8|34411.8|34436.8|34421.8|34419.3|34404.3|21
1713899400000|2024-04-23 19:10:00|34429.3|34414.3|34439.3|34424.3|34449.3|34434.3|34424.3|34409.3|13
1713899700000|2024-04-23 19:15:00|34441.8|34426.8|34439.3|34424.3|34444.3|34429.3|34429.3|34414.3|12
1713900000000|2024-04-23 19:20:00|34436.8|34421.8|34441.8|34426.8|34446.8|34431.8|34436.8|34421.8|6
1713900300000|2024-04-23 19:25:00|34444.3|34429.3|34446.8|34431.8|34446.8|34431.8|34436.8|34421.8|10
1713900600000|2024-04-23 19:30:00|34444.3|34429.3|34469.3|34454.3|34469.3|34454.3|34444.3|34429.3|114
1713900900000|2024-04-23 19:35:00|34466.8|34451.8|34464.3|34449.3|34474.3|34459.3|34461.8|34446.8|51
1713901200000|2024-04-23 19:40:00|34466.8|34451.8|34474.3|34459.3|34474.3|34459.3|34466.8|34451.8|16
1713901500000|2024-04-23 19:45:00|34471.8|34456.8|34476.8|34461.8|34479.3|34464.3|34461.8|34446.8|50
1713901800000|2024-04-23 19:50:00|34474.3|34459.3|34469.3|34454.3|34481.8|34466.8|34469.3|34454.3|46
1713902100000|2024-04-23 19:55:00|34474.3|34459.3|34451.8|34436.8|34476.8|34461.8|34441.8|34426.8|68
1713902400000|2024-04-23 20:00:00|34471.1|34431.1|34477.8|34437.8|34484.7|34444.7|34454.4|34414.4|0
1713902700000|2024-04-23 20:05:00|34479.2|34439.2|34482.2|34442.2|34484|34444|34469.5|34429.5|0
1713903000000|2024-04-23 20:10:00|34480.9|34440.9|34486.4|34446.4|34487.8|34447.8|34476.1|34436.1|0
1713903300000|2024-04-23 20:15:00|34484.6|34444.6|34484.7|34444.7|34492.2|34452.2|34481.2|34441.2|0
1713903600000|2024-04-23 20:20:00|34486|34446|34495.6|34455.6|34496.3|34456.3|34484.7|34444.7|0
1713903900000|2024-04-23 20:25:00|34495.7|34455.7|34492.9|34452.9|34497.7|34457.7|34492.2|34452.2|0
1713904200000|2024-04-23 20:30:00|34494.7|34454.7|34494.6|34454.6|34497.4|34457.4|34492.6|34452.6|0
1713904500000|2024-04-23 20:35:00|34493.9|34453.9|34496|34456|34497.4|34457.4|34492.6|34452.6|0
1713904800000|2024-04-23 20:40:00|34494.6|34454.6|34496|34456|34497.4|34457.4|34493.9|34453.9|0
1713905100000|2024-04-23 20:45:00|34494.6|34454.6|34498.1|34458.1|34498.1|34458.1|34492.6|34452.6|0
1713905400000|2024-04-23 20:50:00|34498|34458|34498.1|34458.1|34502.9|34462.9|34496|34456|0
1713905700000|2024-04-23 20:55:00|34498|34458|34495.3|34455.3|34502.2|34462.2|34494.6|34454.6|0
1713906000000|2024-04-23 21:00:00|34494.6|34454.6|34494.6|34454.6|34496.7|34456.7|34494|34454|0
1713906300000|2024-04-23 21:05:00|34495.3|34455.3|34496|34456|34497.4|34457.4|34495.3|34455.3|0
1713906600000|2024-04-23 21:10:00|34495.3|34455.3|34496|34456|34496.7|34456.7|34494.6|34454.6|0
1713906900000|2024-04-23 21:15:00|34496.7|34456.7|34496|34456|34497.4|34457.4|34495.3|34455.3|0
1713907200000|2024-04-23 21:20:00|34497.4|34457.4|34498.8|34458.8|34498.8|34458.8|34497.4|34457.4|0
1713907500000|2024-04-23 21:25:00|34499.4|34459.4|34501.8|34461.8|34503.2|34463.2|34498.1|34458.1|0
1713907800000|2024-04-23 21:30:00|34501.9|34461.9|34512.9|34472.9|34512.9|34472.9|34501.8|34461.8|0
1713908100000|2024-04-23 21:35:00|34512.8|34472.8|34519.9|34479.9|34521.3|34481.3|34510.1|34470.1|0
1713908400000|2024-04-23 21:40:00|34519.2|34479.2|34527|34487|34535.7|34495.7|34519.2|34479.2|0
1713908700000|2024-04-23 21:45:00|34527.7|34487.7|34527.9|34487.9|34530.4|34490.4|34523.8|34483.8|0
1713909000000|2024-04-23 21:50:00|34527.2|34487.2|34532.7|34492.7|34534.1|34494.1|34526.5|34486.5|0
1713909300000|2024-04-23 21:55:00|34532|34492|34521|34481|34532|34492|34516.2|34476.2|0
1713909600000|2024-04-23 22:00:00|34520.4|34480.4|34512.5|34472.5|34520.4|34480.4|34499|34459|0
1713909900000|2024-04-23 22:05:00|34511.8|34471.8|34499.4|34459.4|34512.5|34472.5|34499.4|34459.4|0
1713910200000|2024-04-23 22:10:00|34499.5|34459.5|34500.8|34460.8|34505.6|34465.6|34497.4|34457.4|0
1713910500000|2024-04-23 22:15:00|34495.7|34455.7|34504.6|34464.6|34507.3|34467.3|34494.3|34454.3|0
1713910800000|2024-04-23 22:20:00|34503.9|34463.9|34498.4|34458.4|34504.6|34464.6|34494.3|34454.3|0
1713911100000|2024-04-23 22:25:00|34497.7|34457.7|34495.6|34455.6|34499.1|34459.1|34493.6|34453.6|0
1713911400000|2024-04-23 22:30:00|34495|34455|34494.3|34454.3|34496.3|34456.3|34491.5|34451.5|0
1713911700000|2024-04-23 22:35:00|34495|34455|34494.3|34454.3|34497|34457|34492.9|34452.9|0
1713912000000|2024-04-23 22:40:00|34494.2|34454.2|34493.6|34453.6|34496.3|34456.3|34492.9|34452.9|0
1713912300000|2024-04-23 22:45:00|34498.7|34458.7|34504.3|34464.3|34504.3|34464.3|34498.1|34458.1|0
1713912600000|2024-04-23 22:50:00|34504.2|34464.2|34505.6|34465.6|34505.6|34465.6|34501.5|34461.5|0
1713912900000|2024-04-23 22:55:00|34505.7|34465.7|34509.1|34469.1|34509.8|34469.8|34505.7|34465.7|0
1713913200000|2024-04-23 23:00:00|34509.8|34469.8|34505.6|34465.6|34515.9|34475.9|34504.3|34464.3|0
1713913500000|2024-04-23 23:05:00|34505.7|34465.7|34509.1|34469.1|34509.8|34469.8|34505.6|34465.6|0
1713913800000|2024-04-23 23:10:00|34509|34469|34511.8|34471.8|34512.5|34472.5|34507.7|34467.7|0
1713914100000|2024-04-23 23:15:00|34506|34466|34509.4|34469.4|34510.8|34470.8|34506|34466|0
1713914400000|2024-04-23 23:20:00|34510.1|34470.1|34508|34468|34510.1|34470.1|34506|34466|0
1713914700000|2024-04-23 23:25:00|34508.1|34468.1|34512.8|34472.8|34512.8|34472.8|34508|34468|0
1713915000000|2024-04-23 23:30:00|34512.9|34472.9|34506|34466|34515.6|34475.6|34504.6|34464.6|0
1713915300000|2024-04-23 23:35:00|34506.6|34466.6|34513.5|34473.5|34513.5|34473.5|34504.6|34464.6|0
1713915600000|2024-04-23 23:40:00|34512.8|34472.8|34521.1|34481.1|34524.5|34484.5|34512.1|34472.1|0
1713915900000|2024-04-23 23:45:00|34521.8|34481.8|34523.1|34483.1|34523.8|34483.8|34517.7|34477.7|0
1713916200000|2024-04-23 23:50:00|34523.2|34483.2|34525.9|34485.9|34529.3|34489.3|34523.2|34483.2|0
1713916500000|2024-04-23 23:55:00|34525.2|34485.2|34512.8|34472.8|34525.2|34485.2|34512.8|34472.8|0
1713916800000|2024-04-24 00:00:00|34512.1|34472.1|34472.7|34432.7|34512.1|34472.1|34469.2|34429.2|0
1713917100000|2024-04-24 00:05:00|34474.1|34434.1|34479.3|34439.3|34481.4|34441.4|34471.3|34431.3|0
1713917400000|2024-04-24 00:10:00|34478.7|34438.7|34509.4|34469.4|34510.8|34470.8|34474.1|34434.1|0
1713917700000|2024-04-24 00:15:00|34520.5|34480.5|34517.4|34477.4|34524.1|34484.1|34493.9|34453.9|0
1713918000000|2024-04-24 00:20:00|34524.1|34484.1|34524.2|34484.2|34530.9|34490.9|34524|34484|0
1713918300000|2024-04-24 00:25:00|34524.3|34484.3|34537.7|34497.7|34537.7|34497.7|34524.2|34484.2|0
1713918600000|2024-04-24 00:30:00|34537.6|34497.6|34537.5|34497.5|34544.3|34504.3|34530.9|34490.9|0
1713918900000|2024-04-24 00:35:00|34544.1|34504.1|34557.6|34517.6|34557.8|34517.8|34544.1|34504.1|0
1713919200000|2024-04-24 00:40:00|34557.7|34517.7|34543.6|34503.6|34564.4|34524.4|34543.5|34503.5|0
1713919500000|2024-04-24 00:45:00|34543.5|34503.5|34550.3|34510.3|34550.3|34510.3|34530.2|34490.2|0
1713919800000|2024-04-24 00:50:00|34553.6|34513.6|34579|34539|34579.1|34539.1|34553.6|34513.6|0
1713920100000|2024-04-24 00:55:00|34585.7|34545.7|34581|34541|34591|34551|34579|34539|0
1713920400000|2024-04-24 01:00:00|34580.9|34540.9|34570.9|34530.9|34581|34541|34567.5|34527.5|0
1713920700000|2024-04-24 01:05:00|34572.1|34532.1|34567.9|34527.9|34578|34538|34564.6|34524.6|0
1713921000000|2024-04-24 01:10:00|34564.6|34524.6|34571.3|34531.3|34571.3|34531.3|34564.5|34524.5|0
1713921300000|2024-04-24 01:15:00|34574.6|34534.6|34605.2|34565.2|34608.6|34568.6|34571.2|34531.2|0
1713921600000|2024-04-24 01:20:00|34598.5|34558.5|34591.9|34551.9|34605.2|34565.2|34585.1|34545.1|0
1713921900000|2024-04-24 01:25:00|34591.8|34551.8|34576.3|34536.3|34591.9|34551.9|34576.3|34536.3|0
1713922200000|2024-04-24 01:30:00|34576.2|34536.2|34562.8|34522.8|34576.3|34536.3|34562.8|34522.8|0
1713922500000|2024-04-24 01:35:00|34560.6|34520.6|34567.4|34527.4|34567.4|34527.4|34557.3|34517.3|0
1713922800000|2024-04-24 01:40:00|34567.3|34527.3|34567.4|34527.4|34567.4|34527.4|34560.6|34520.6|0
1713923100000|2024-04-24 01:45:00|34567.3|34527.3|34594.3|34554.3|34604.4|34564.4|34567.3|34527.3|0
1713923400000|2024-04-24 01:50:00|34594.2|34554.2|34614.3|34574.3|34614.3|34574.3|34594.2|34554.2|0
1713923700000|2024-04-24 01:55:00|34614.4|34574.4|34621|34581|34621|34581|34607.6|34567.6|0
1713924000000|2024-04-24 02:00:00|34617.6|34577.6|34614.3|34574.3|34621|34581|34614.2|34574.2|0
1713924300000|2024-04-24 02:05:00|34621|34581|34627.7|34587.7|34627.8|34587.8|34621|34581|0
1713924600000|2024-04-24 02:10:00|34624.4|34584.4|34627.8|34587.8|34627.8|34587.8|34621.1|34581.1|0
1713924900000|2024-04-24 02:15:00|34627.9|34587.9|34604.5|34564.5|34634.6|34594.6|34601.1|34561.1|0
1713925200000|2024-04-24 02:20:00|34601.1|34561.1|34594.5|34554.5|34607.8|34567.8|34587.7|34547.7|0
1713925500000|2024-04-24 02:25:00|34594.6|34554.6|34597.9|34557.9|34601.2|34561.2|34594.5|34554.5|0
1713925800000|2024-04-24 02:30:00|34594.6|34554.6|34594.5|34554.5|34601.3|34561.3|34594.5|34554.5|0
1713926100000|2024-04-24 02:35:00|34594.6|34554.6|34587.9|34547.9|34594.6|34554.6|34587.8|34547.8|0
1713926400000|2024-04-24 02:40:00|34587.8|34547.8|34591.2|34551.2|34594.5|34554.5|34581.1|34541.1|0
1713926700000|2024-04-24 02:45:00|34594.5|34554.5|34601.2|34561.2|34601.2|34561.2|34587.8|34547.8|0
1713927000000|2024-04-24 02:50:00|34597.9|34557.9|34587.8|34547.8|34601.2|34561.2|34587.7|34547.7|0
1713927300000|2024-04-24 02:55:00|34588|34548|34601.5|34561.5|34601.5|34561.5|34588|34548|0
1713927600000|2024-04-24 03:00:00|34601.4|34561.4|34635.3|34595.3|34635.3|34595.3|34601.4|34561.4|0
1713927900000|2024-04-24 03:05:00|34635.4|34595.4|34625.1|34585.1|34642|34602|34621.6|34581.6|0
1713928200000|2024-04-24 03:10:00|34621.8|34581.8|34621.9|34581.9|34621.9|34581.9|34615.1|34575.1|0
1713928500000|2024-04-24 03:15:00|34622|34582|34615.1|34575.1|34622|34582|34615|34575|0
1713928800000|2024-04-24 03:20:00|34615|34575|34615.1|34575.1|34615.1|34575.1|34615|34575|0
1713929100000|2024-04-24 03:25:00|34615.2|34575.2|34611.8|34571.8|34615.2|34575.2|34608.4|34568.4|0
1713929400000|2024-04-24 03:30:00|34615.1|34575.1|34607.5|34567.5|34615.2|34575.2|34604.2|34564.2|0
1713929700000|2024-04-24 03:35:00|34604.2|34564.2|34617.6|34577.6|34617.6|34577.6|34590.8|34550.8|0
1713930000000|2024-04-24 03:40:00|34617.5|34577.5|34611|34571|34617.6|34577.6|34604.2|34564.2|0
1713930300000|2024-04-24 03:45:00|34610.9|34570.9|34604.1|34564.1|34611|34571|34597.5|34557.5|0
1713930600000|2024-04-24 03:50:00|34604.2|34564.2|34610.9|34570.9|34610.9|34570.9|34597.4|34557.4|0
1713930900000|2024-04-24 03:55:00|34610.8|34570.8|34610.8|34570.8|34617.5|34577.5|34610.8|34570.8|0
1713931200000|2024-04-24 04:00:00|34610.7|34570.7|34604.1|34564.1|34610.8|34570.8|34604.1|34564.1|0
1713931500000|2024-04-24 04:05:00|34604|34564|34610.8|34570.8|34610.8|34570.8|34604|34564|0
1713931800000|2024-04-24 04:10:00|34607.5|34567.5|34597.4|34557.4|34610.8|34570.8|34597.4|34557.4|0
1713932100000|2024-04-24 04:15:00|34600.7|34560.7|34604|34564|34604.1|34564.1|34597.3|34557.3|0
1713932400000|2024-04-24 04:20:00|34600.7|34560.7|34597.3|34557.3|34604|34564|34597.3|34557.3|0
1713932700000|2024-04-24 04:25:00|34597.4|34557.4|34604|34564|34604|34564|34590.6|34550.6|0
1713933000000|2024-04-24 04:30:00|34600.7|34560.7|34599.1|34559.1|34600.7|34560.7|34597.3|34557.3|0
1713933300000|2024-04-24 04:35:00|34599|34559|34599|34559|34605.7|34565.7|34595.7|34555.7|0
1713933600000|2024-04-24 04:40:00|34599.1|34559.1|34602.4|34562.4|34602.4|34562.4|34599|34559|0
1713933900000|2024-04-24 04:45:00|34599.1|34559.1|34599|34559|34602.4|34562.4|34599|34559|0
1713934200000|2024-04-24 04:50:00|34599.1|34559.1|34599|34559|34599.1|34559.1|34599|34559|0
1713934500000|2024-04-24 04:55:00|34599.1|34559.1|34599.1|34559.1|34605.8|34565.8|34599|34559|0
1713934800000|2024-04-24 05:00:00|34605.8|34565.8|34605.8|34565.8|34612.4|34572.4|34599|34559|0
1713935100000|2024-04-24 05:05:00|34612.4|34572.4|34619.3|34579.3|34619.3|34579.3|34612.4|34572.4|0
1713935400000|2024-04-24 05:10:00|34612.7|34572.7|34632.8|34592.8|34632.8|34592.8|34612.5|34572.5|0
1713935700000|2024-04-24 05:15:00|34639.4|34599.4|34625.9|34585.9|34639.5|34599.5|34625.9|34585.9|0
1713936000000|2024-04-24 05:20:00|34626|34586|34620.1|34580.1|34632.6|34592.6|34619.7|34579.7|0
1713936300000|2024-04-24 05:25:00|34623.5|34583.5|34627.6|34587.6|34633.5|34593.5|34620.1|34580.1|0
1713936600000|2024-04-24 05:30:00|34624.3|34584.3|34627.6|34587.6|34627.7|34587.7|34620.9|34580.9|0
1713936900000|2024-04-24 05:35:00|34627.5|34587.5|34627.6|34587.6|34634.4|34594.4|34627.5|34587.5|0
1713937200000|2024-04-24 05:40:00|34627.7|34587.7|34641.1|34601.1|34647.8|34607.8|34627.6|34587.6|0
1713937500000|2024-04-24 05:45:00|34647.8|34607.8|34635.3|34595.3|34647.8|34607.8|34627.7|34587.7|0
1713937800000|2024-04-24 05:50:00|34642|34602|34648.8|34608.8|34648.9|34608.9|34635.3|34595.3|0
1713938100000|2024-04-24 05:55:00|34645.5|34605.5|34628.7|34588.7|34648.8|34608.8|34621.9|34581.9|0
1713938400000|2024-04-24 06:00:00|34645.5|34630.5|34633|34618|34665.5|34650.5|34610.5|34595.5|91
1713938700000|2024-04-24 06:05:00|34638|34623|34633|34618|34643|34628|34625.5|34610.5|35
1713939000000|2024-04-24 06:10:00|34630.5|34615.5|34608|34593|34630.5|34615.5|34603|34588|29
1713939300000|2024-04-24 06:15:00|34610.5|34595.5|34610.5|34595.5|34623|34608|34598|34583|26
1713939600000|2024-04-24 06:20:00|34608|34593|34605.5|34590.5|34620.5|34605.5|34598|34583|21
1713939900000|2024-04-24 06:25:00|34603|34588|34603|34588|34615.5|34600.5|34598|34583|3
1713940200000|2024-04-24 06:30:00|34600.5|34585.5|34605.5|34590.5|34610.5|34595.5|34593|34578|14
1713940500000|2024-04-24 06:35:00|34603|34588|34613|34598|34618|34603|34595.5|34580.5|17
1713940800000|2024-04-24 06:40:00|34610.5|34595.5|34620.5|34605.5|34620.5|34605.5|34603|34588|12
1713941100000|2024-04-24 06:45:00|34618|34603|34595.5|34580.5|34618|34603|34588|34573|17
1713941400000|2024-04-24 06:50:00|34593|34578|34585.5|34570.5|34600.5|34585.5|34580.5|34565.5|24
1713941700000|2024-04-24 06:55:00|34583|34568|34580.5|34565.5|34588|34573|34543|34528|126
1713942000000|2024-04-24 07:00:00|34573|34558|34555.5|34540.5|34593|34578|34545.5|34530.5|636
1713942300000|2024-04-24 07:05:00|34553|34538|34483|34468|34563|34548|34478|34463|368
1713942600000|2024-04-24 07:10:00|34485.5|34470.5|34428|34413|34485.5|34470.5|34425.5|34410.5|418
1713942900000|2024-04-24 07:15:00|34423|34408|34438|34423|34448|34433|34415.5|34400.5|306
1713943200000|2024-04-24 07:20:00|34435.5|34420.5|34453|34438|34468|34453|34420.5|34405.5|231
1713943500000|2024-04-24 07:25:00|34450.5|34435.5|34438|34423|34450.5|34435.5|34428|34413|155
1713943800000|2024-04-24 07:30:00|34433|34418|34405.5|34390.5|34435.5|34420.5|34390.5|34375.5|228
1713944100000|2024-04-24 07:35:00|34408|34393|34408|34393|34423|34408|34393|34378|150
1713944400000|2024-04-24 07:40:00|34413.1|34398.1|34413.1|34398.1|34415.6|34400.6|34383.1|34368.1|164
1713944700000|2024-04-24 07:45:00|34418.1|34403.1|34448.1|34433.1|34455.6|34440.6|34413.1|34398.1|71
1713945000000|2024-04-24 07:50:00|34445.6|34430.6|34470.6|34455.6|34488.1|34473.1|34440.6|34425.6|118
1713945300000|2024-04-24 07:55:00|34468.1|34453.1|34470.6|34455.6|34485.6|34470.6|34460.6|34445.6|74
1713945600000|2024-04-24 08:00:00|34468.1|34453.1|34493.1|34478.1|34498.1|34483.1|34458.1|34443.1|153
1713945900000|2024-04-24 08:05:00|34495.6|34480.6|34483.1|34468.1|34498.1|34483.1|34480.6|34465.6|121
1713946200000|2024-04-24 08:10:00|34480.6|34465.6|34463.1|34448.1|34498.1|34483.1|34460.6|34445.6|137
1713946500000|2024-04-24 08:15:00|34460.6|34445.6|34420.6|34405.6|34463.1|34448.1|34418.1|34403.1|112
1713946800000|2024-04-24 08:20:00|34423.1|34408.1|34445.6|34430.6|34448.1|34433.1|34413.1|34398.1|93
1713947100000|2024-04-24 08:25:00|34448.1|34433.1|34408.1|34393.1|34453.1|34438.1|34395.6|34380.6|88
1713947400000|2024-04-24 08:30:00|34405.6|34390.6|34413.1|34398.1|34420.6|34405.6|34393.1|34378.1|90
1713947700000|2024-04-24 08:35:00|34410.6|34395.6|34440.6|34425.6|34440.6|34425.6|34403.1|34388.1|60
1713948000000|2024-04-24 08:40:00|34443.1|34428.1|34433.1|34418.1|34453.1|34438.1|34423.1|34408.1|38
1713948300000|2024-04-24 08:45:00|34430.6|34415.6|34398.1|34383.1|34440.6|34425.6|34395.6|34380.6|94
1713948600000|2024-04-24 08:50:00|34400.6|34385.6|34393.1|34378.1|34413.1|34398.1|34388.1|34373.1|65
1713948900000|2024-04-24 08:55:00|34390.6|34375.6|34363.1|34348.1|34398.1|34383.1|34363.1|34348.1|82
1713949200000|2024-04-24 09:00:00|34365.6|34350.6|34383.1|34368.1|34388.1|34373.1|34363.1|34348.1|85
1713949500000|2024-04-24 09:05:00|34380.6|34365.6|34388.1|34373.1|34398.1|34383.1|34373.1|34358.1|74
1713949800000|2024-04-24 09:10:00|34390.6|34375.6|34373.1|34358.1|34393.1|34378.1|34350.6|34335.6|92
1713950100000|2024-04-24 09:15:00|34370.6|34355.6|34400.6|34385.6|34400.6|34385.6|34353.1|34338.1|69
1713950400000|2024-04-24 09:20:00|34403.1|34388.1|34383.1|34368.1|34403.1|34388.1|34378.1|34363.1|47
1713950700000|2024-04-24 09:25:00|34385.6|34370.6|34413.1|34398.1|34418.1|34403.1|34375.6|34360.6|100
1713951000000|2024-04-24 09:30:00|34410.6|34395.6|34438.1|34423.1|34443.1|34428.1|34410.6|34395.6|101
1713951300000|2024-04-24 09:35:00|34440.6|34425.6|34448.1|34433.1|34460.6|34445.6|34433.1|34418.1|66
1713951600000|2024-04-24 09:40:00|34445.6|34430.6|34433.1|34418.1|34455.6|34440.6|34428.1|34413.1|50
1713951900000|2024-04-24 09:45:00|34435.6|34420.6|34418.1|34403.1|34438.1|34423.1|34413.1|34398.1|34
1713952200000|2024-04-24 09:50:00|34420.6|34405.6|34393.1|34378.1|34423.1|34408.1|34388.1|34373.1|25
1713952500000|2024-04-24 09:55:00|34395.6|34380.6|34378.1|34363.1|34398.1|34383.1|34378.1|34363.1|66
1713952800000|2024-04-24 10:00:00|34380.6|34365.6|34383.1|34368.1|34398.1|34383.1|34373.1|34358.1|81
1713953100000|2024-04-24 10:05:00|34380.6|34365.6|34380.6|34365.6|34383.1|34368.1|34363.1|34348.1|58
1713953400000|2024-04-24 10:10:00|34383.1|34368.1|34393.1|34378.1|34398.1|34383.1|34373.1|34358.1|31
1713953700000|2024-04-24 10:15:00|34390.6|34375.6|34403.1|34388.1|34413.1|34398.1|34385.6|34370.6|66
1713954000000|2024-04-24 10:20:00|34400.6|34385.6|34408.1|34393.1|34415.6|34400.6|34398.1|34383.1|35
1713954300000|2024-04-24 10:25:00|34410.6|34395.6|34418.1|34403.1|34428.1|34413.1|34400.6|34385.6|72
1713954600000|2024-04-24 10:30:00|34420.6|34405.6|34418.1|34403.1|34428.1|34413.1|34410.6|34395.6|35
1713954900000|2024-04-24 10:35:00|34415.6|34400.6|34410.6|34395.6|34425.6|34410.6|34410.6|34395.6|37
1713955200000|2024-04-24 10:40:00|34413.1|34398.1|34425.6|34410.6|34425.6|34410.6|34400.6|34385.6|51
1713955500000|2024-04-24 10:45:00|34428.1|34413.1|34423.1|34408.1|34435.6|34420.6|34420.6|34405.6|33
1713955800000|2024-04-24 10:50:00|34425.6|34410.6|34425.6|34410.6|34430.6|34415.6|34413.1|34398.1|47
1713956100000|2024-04-24 10:55:00|34428.1|34413.1|34408.1|34393.1|34428.1|34413.1|34408.1|34393.1|17
1713956400000|2024-04-24 11:00:00|34410.6|34395.6|34418.1|34403.1|34428.1|34413.1|34408.1|34393.1|45
1713956700000|2024-04-24 11:05:00|34415.6|34400.6|34398.1|34383.1|34418.1|34403.1|34398.1|34383.1|34
1713957000000|2024-04-24 11:10:00|34400.6|34385.6|34410.6|34395.6|34413.1|34398.1|34400.6|34385.6|26
1713957300000|2024-04-24 11:15:00|34408.1|34393.1|34413.1|34398.1|34423.1|34408.1|34403.1|34388.1|32
1713957600000|2024-04-24 11:20:00|34410.6|34395.6|34415.6|34400.6|34418.1|34403.1|34398.1|34383.1|25
1713957900000|2024-04-24 11:25:00|34413.1|34398.1|34420.6|34405.6|34428.1|34413.1|34408.1|34393.1|35
1713958200000|2024-04-24 11:30:00|34418.1|34403.1|34438.1|34423.1|34438.1|34423.1|34413.1|34398.1|26
1713958500000|2024-04-24 11:35:00|34440.6|34425.6|34420.6|34405.6|34440.6|34425.6|34420.6|34405.6|25
1713958800000|2024-04-24 11:40:00|34417.1|34402.1|34394.6|34379.6|34422.1|34407.1|34394.6|34379.6|27
1713959100000|2024-04-24 11:45:00|34397.1|34382.1|34392.1|34377.1|34404.6|34389.6|34384.6|34369.6|60
1713959400000|2024-04-24 11:50:00|34389.6|34374.6|34402.1|34387.1|34407.1|34392.1|34387.1|34372.1|11
1713959700000|2024-04-24 11:55:00|34399.6|34384.6|34389.6|34374.6|34404.6|34389.6|34384.6|34369.6|32
1713960000000|2024-04-24 12:00:00|34392.1|34377.1|34389.6|34374.6|34399.6|34384.6|34384.6|34369.6|55
1713960300000|2024-04-24 12:05:00|34387.1|34372.1|34404.6|34389.6|34414.6|34399.6|34384.6|34369.6|40
1713960600000|2024-04-24 12:10:00|34402.1|34387.1|34347.1|34332.1|34409.6|34394.6|34339.6|34324.6|220
1713960900000|2024-04-24 12:15:00|34349.6|34334.6|34359.6|34344.6|34364.6|34349.6|34344.6|34329.6|178
1713961200000|2024-04-24 12:20:00|34362.1|34347.1|34374.6|34359.6|34377.1|34362.1|34354.6|34339.6|43
1713961500000|2024-04-24 12:25:00|34372.1|34357.1|34387.1|34372.1|34387.1|34372.1|34369.6|34354.6|42
1713961800000|2024-04-24 12:30:00|34379.6|34364.6|34377.1|34362.1|34404.6|34389.6|34372.1|34357.1|71
1713962100000|2024-04-24 12:35:00|34379.6|34364.6|34369.6|34354.6|34387.1|34372.1|34357.1|34342.1|55
1713962400000|2024-04-24 12:40:00|34372.1|34357.1|34354.6|34339.6|34374.6|34359.6|34352.1|34337.1|62
1713962700000|2024-04-24 12:45:00|34352.1|34337.1|34344.6|34329.6|34374.6|34359.6|34342.1|34327.1|60
1713963000000|2024-04-24 12:50:00|34342.1|34327.1|34337.1|34322.1|34354.6|34339.6|34334.6|34319.6|30
1713963300000|2024-04-24 12:55:00|34339.6|34324.6|34324.6|34309.6|34344.6|34329.6|34324.6|34309.6|80
1713963600000|2024-04-24 13:00:00|34322.1|34307.1|34324.6|34309.6|34334.6|34319.6|34304.6|34289.6|120
1713963900000|2024-04-24 13:05:00|34327.1|34312.1|34319.6|34304.6|34329.6|34314.6|34319.6|34304.6|46
1713964200000|2024-04-24 13:10:00|34317.1|34302.1|34302.1|34287.1|34319.6|34304.6|34299.6|34284.6|77
1713964500000|2024-04-24 13:15:00|34299.6|34284.6|34309.6|34294.6|34319.6|34304.6|34294.6|34279.6|53
1713964800000|2024-04-24 13:20:00|34307.1|34292.1|34329.6|34314.6|34332.1|34317.1|34307.1|34292.1|70
1713965100000|2024-04-24 13:25:00|34332.1|34317.1|34344.6|34329.6|34344.6|34329.6|34324.6|34309.6|60
1713965400000|2024-04-24 13:30:00|34342.1|34327.1|34324.6|34309.6|34344.6|34329.6|34294.6|34279.6|199
1713965700000|2024-04-24 13:35:00|34322.1|34307.1|34324.6|34309.6|34349.6|34334.6|34314.6|34299.6|143
1713966000000|2024-04-24 13:40:00|34322.1|34307.1|34359.6|34344.6|34359.6|34344.6|34319.6|34304.6|194
1713966300000|2024-04-24 13:45:00|34357.1|34342.1|34349.6|34334.6|34369.6|34354.6|34344.6|34329.6|92
1713966600000|2024-04-24 13:50:00|34352.1|34337.1|34349.6|34334.6|34359.6|34344.6|34339.6|34324.6|65
1713966900000|2024-04-24 13:55:00|34352.1|34337.1|34302.1|34287.1|34354.6|34339.6|34294.6|34279.6|121
1713967200000|2024-04-24 14:00:00|34299.6|34284.6|34327.1|34312.1|34329.6|34314.6|34294.6|34279.6|111
1713967500000|2024-04-24 14:05:00|34329.6|34314.6|34329.6|34314.6|34354.6|34339.6|34319.6|34304.6|113
1713967800000|2024-04-24 14:10:00|34331.9|34316.9|34294.4|34279.4|34341.9|34326.9|34291.9|34276.9|79
1713968100000|2024-04-24 14:15:00|34296.9|34281.9|34286.9|34271.9|34306.9|34291.9|34284.4|34269.4|157
1713968400000|2024-04-24 14:20:00|34284.4|34269.4|34299.4|34284.4|34301.9|34286.9|34276.9|34261.9|100
1713968700000|2024-04-24 14:25:00|34301.9|34286.9|34301.9|34286.9|34311.9|34296.9|34291.9|34276.9|113
1713969000000|2024-04-24 14:30:00|34304.4|34289.4|34291.9|34276.9|34314.4|34299.4|34281.9|34266.9|140
1713969300000|2024-04-24 14:35:00|34294.4|34279.4|34276.9|34261.9|34294.4|34279.4|34276.9|34261.9|166
1713969600000|2024-04-24 14:40:00|34279.4|34264.4|34281.9|34266.9|34296.9|34281.9|34261.9|34246.9|153
1713969900000|2024-04-24 14:45:00|34284.4|34269.4|34266.9|34251.9|34284.4|34269.4|34261.9|34246.9|80
1713970200000|2024-04-24 14:50:00|34264.4|34249.4|34259.4|34244.4|34266.9|34251.9|34234.4|34219.4|113
1713970500000|2024-04-24 14:55:00|34261.9|34246.9|34231.9|34216.9|34261.9|34246.9|34229.4|34214.4|89
1713970800000|2024-04-24 15:00:00|34236.9|34221.9|34226.9|34211.9|34249.4|34234.4|34226.9|34211.9|147
1713971100000|2024-04-24 15:05:00|34229.4|34214.4|34216.9|34201.9|34241.9|34226.9|34211.9|34196.9|176
1713971400000|2024-04-24 15:10:00|34219.4|34204.4|34221.9|34206.9|34229.4|34214.4|34196.9|34181.9|230
1713971700000|2024-04-24 15:15:00|34219.4|34204.4|34231.9|34216.9|34231.9|34216.9|34211.9|34196.9|100
1713972000000|2024-04-24 15:20:00|34226.9|34211.9|34214.4|34199.4|34234.4|34219.4|34211.9|34196.9|225
1713972300000|2024-04-24 15:25:00|34216.9|34201.9|34266.9|34251.9|34266.9|34251.9|34216.9|34201.9|484
1713972600000|2024-04-24 15:30:00|34261.9|34246.9|34271.9|34256.9|34281.9|34266.9|34241.9|34226.9|426
1713972900000|2024-04-24 15:35:00|34269.4|34254.4|34276.9|34261.9|34284.4|34269.4|34269.4|34254.4|149
1713973200000|2024-04-24 15:40:00|34281.9|34266.9|34244.4|34229.4|34281.9|34266.9|34239.4|34224.4|87
1713973500000|2024-04-24 15:45:00|34241.9|34226.9|34256.9|34241.9|34264.4|34249.4|34241.9|34226.9|61
1713973800000|2024-04-24 15:50:00|34259.4|34239.4|34264.4|34244.4|34264.4|34244.4|34249.4|34229.4|716
1713974100000|2024-04-24 15:55:00|34259.4|34239.4|34254.4|34234.4|34264.4|34244.4|34254.4|34229.4|40
1713974400000|2024-04-24 16:00:00|34259.4|34239.4|34279.4|34259.4|34289.4|34264.4|34254.4|34234.4|18
1713974700000|2024-04-24 16:05:00|34274.4|34254.4|34264.4|34239.4|34279.4|34254.4|34254.4|34234.4|0
1713975000000|2024-04-24 16:10:00|34269.4|34244.4|34259.4|34239.4|34269.4|34249.4|34254.4|34234.4|3
1713975300000|2024-04-24 16:15:00|34264.4|34244.4|34269.4|34249.4|34269.4|34249.4|34259.4|34234.4|19
1713975600000|2024-04-24 16:20:00|34274.4|34244.4|34274.4|34254.4|34279.4|34259.4|34264.4|34244.4|19
1713975900000|2024-04-24 16:25:00|34279.4|34259.4|34279.4|34259.4|34284.4|34259.4|34269.4|34249.4|11
1713976200000|2024-04-24 16:30:00|34274.4|34254.4|34259.4|34234.4|34274.4|34259.4|34254.4|34229.4|15
1713976500000|2024-04-24 16:35:00|34254.4|34239.4|34274.4|34249.4|34274.4|34254.4|34254.4|34234.4|12
1713976800000|2024-04-24 16:40:00|34269.4|34244.4|34264.4|34239.4|34274.4|34249.4|34254.4|34234.4|4
1713977100000|2024-04-24 16:45:00|34269.4|34244.4|34254.4|34229.4|34269.4|34244.4|34244.4|34224.4|12
1713977400000|2024-04-24 16:50:00|34249.4|34224.4|34264.4|34239.4|34269.4|34244.4|34244.4|34219.4|35
1713977700000|2024-04-24 16:55:00|34259.4|34244.4|34274.4|34254.4|34279.4|34254.4|34254.4|34234.4|8
1713978000000|2024-04-24 17:00:00|34279.4|34249.4|34279.4|34254.4|34279.4|34259.4|34264.4|34244.4|6
1713978300000|2024-04-24 17:05:00|34284.4|34259.4|34279.4|34254.4|34289.4|34264.4|34269.4|34249.4|16
1713978600000|2024-04-24 17:10:00|34284.4|34259.4|34279.4|34254.4|34289.4|34264.4|34274.4|34254.4|16
1713978900000|2024-04-24 17:15:00|34274.4|34259.4|34289.4|34269.4|34289.4|34269.4|34274.4|34254.4|3
1713979200000|2024-04-24 17:20:00|34284.4|34264.4|34304.4|34279.4|34304.4|34279.4|34284.4|34264.4|9
1713979500000|2024-04-24 17:25:00|34299.4|34284.4|34314.4|34289.4|34314.4|34294.4|34299.4|34279.4|16
1713979800000|2024-04-24 17:30:00|34319.4|34294.4|34324.4|34299.4|34329.4|34309.4|34319.4|34289.4|20
1713980100000|2024-04-24 17:35:00|34319.4|34294.4|34334.4|34314.4|34344.4|34324.4|34319.4|34294.4|19
1713980400000|2024-04-24 17:40:00|34339.4|34319.4|34349.4|34324.4|34349.4|34329.4|34334.4|34309.4|7
1713980700000|2024-04-24 17:45:00|34344.4|34329.4|34344.4|34324.4|34359.4|34334.4|34344.4|34319.4|15
1713981000000|2024-04-24 17:50:00|34339.4|34319.4|34349.4|34329.4|34359.4|34334.4|34339.4|34319.4|5
1713981300000|2024-04-24 17:55:00|34354.4|34324.4|34354.4|34334.4|34364.4|34339.4|34349.4|34324.4|9
1713981600000|2024-04-24 18:00:00|34359.4|34339.4|34339.4|34319.4|34359.4|34339.4|34329.4|34309.4|45
1713981900000|2024-04-24 18:05:00|34334.4|34314.4|34334.4|34309.4|34344.4|34319.4|34309.4|34289.4|17
1713982200000|2024-04-24 18:10:00|34329.4|34304.4|34314.4|34289.4|34339.4|34314.4|34304.4|34284.4|8
1713982500000|2024-04-24 18:15:00|34309.4|34284.4|34314.4|34294.4|34324.4|34299.4|34304.4|34279.4|5
1713982800000|2024-04-24 18:20:00|34319.4|34289.4|34324.4|34299.4|34324.4|34299.4|34309.4|34289.4|2
1713983100000|2024-04-24 18:25:00|34319.4|34304.4|34314.4|34299.4|34329.4|34309.4|34314.4|34289.4|6
1713983400000|2024-04-24 18:30:00|34316.9|34301.9|34299.4|34284.4|34316.9|34301.9|34284.4|34269.4|8
1713983700000|2024-04-24 18:35:00|34301.9|34286.9|34309.4|34294.4|34319.4|34304.4|34299.4|34284.4|7
1713984000000|2024-04-24 18:40:00|34306.9|34291.9|34324.4|34309.4|34324.4|34309.4|34306.9|34291.9|8
1713984300000|2024-04-24 18:45:00|34321.9|34306.9|34311.9|34296.9|34324.4|34309.4|34306.9|34291.9|3
1713984600000|2024-04-24 18:50:00|34314.4|34299.4|34299.4|34284.4|34314.4|34299.4|34294.4|34279.4|7
1713984900000|2024-04-24 18:55:00|34301.9|34286.9|34289.4|34274.4|34304.4|34289.4|34281.9|34266.9|4
1713985200000|2024-04-24 19:00:00|34284.4|34269.4|34274.4|34259.4|34289.4|34274.4|34274.4|34259.4|2
1713985500000|2024-04-24 19:05:00|34271.9|34256.9|34296.9|34281.9|34301.9|34286.9|34271.9|34256.9|3
1713985800000|2024-04-24 19:10:00|34299.4|34284.4|34304.4|34289.4|34309.4|34294.4|34291.9|34276.9|9
1713986100000|2024-04-24 19:15:00|34301.9|34286.9|34304.4|34289.4|34309.4|34294.4|34294.4|34279.4|8
1713986400000|2024-04-24 19:20:00|34301.9|34286.9|34331.9|34316.9|34334.4|34319.4|34301.9|34286.9|15
1713986700000|2024-04-24 19:25:00|34329.4|34314.4|34324.4|34309.4|34339.4|34324.4|34319.4|34304.4|4
1713987000000|2024-04-24 19:30:00|34326.9|34311.9|34324.4|34309.4|34329.4|34314.4|34314.4|34299.4|8
1713987300000|2024-04-24 19:35:00|34321.9|34306.9|34319.4|34304.4|34329.4|34314.4|34314.4|34299.4|3
1713987600000|2024-04-24 19:40:00|34321.9|34306.9|34324.4|34309.4|34331.9|34316.9|34319.4|34304.4|1
1713987900000|2024-04-24 19:45:00|34326.9|34311.9|34329.4|34314.4|34334.4|34319.4|34319.4|34304.4|0
1713988200000|2024-04-24 19:50:00|34326.9|34311.9|34339.4|34324.4|34339.4|34324.4|34326.9|34311.9|1
1713988500000|2024-04-24 19:55:00|34341.9|34326.9|34301.9|34286.9|34341.9|34326.9|34301.9|34286.9|12
1713988800000|2024-04-24 20:00:00|34333|34293|34331.7|34291.7|34341.3|34301.3|34313.2|34273.2|0
1713989100000|2024-04-24 20:05:00|34331.8|34291.8|34249.9|34209.9|34333.1|34293.1|34219.6|34179.6|0
1713989400000|2024-04-24 20:10:00|34249.8|34209.8|34234.8|34194.8|34252.6|34212.6|34232.7|34192.7|0
1713989700000|2024-04-24 20:15:00|34234.7|34194.7|34223.1|34183.1|34238.2|34198.2|34221|34181|0
1713990000000|2024-04-24 20:20:00|34223|34183|34196.9|34156.9|34223|34183|34188|34148|0
1713990300000|2024-04-24 20:25:00|34197|34157|34213.4|34173.4|34239.6|34199.6|34172.9|34132.9|0
1713990600000|2024-04-24 20:30:00|34213.5|34173.5|34201|34161|34216.2|34176.2|34196.2|34156.2|0
1713990900000|2024-04-24 20:35:00|34198.3|34158.3|34199|34159|34206.6|34166.6|34196.2|34156.2|0
1713991200000|2024-04-24 20:40:00|34199.7|34159.7|34194.2|34154.2|34206.6|34166.6|34188|34148|0
1713991500000|2024-04-24 20:45:00|34196.2|34156.2|34206.6|34166.6|34208.6|34168.6|34194.9|34154.9|0
1713991800000|2024-04-24 20:50:00|34207.9|34167.9|34212.7|34172.7|34212.7|34172.7|34201.8|34161.8|0
1713992100000|2024-04-24 20:55:00|34212.8|34172.8|34202.4|34162.4|34213.4|34173.4|34192.8|34152.8|0
1713992400000|2024-04-24 21:00:00|34200.4|34160.4|34199|34159|34203.1|34163.1|34194.9|34154.9|0
1713992700000|2024-04-24 21:05:00|34198.3|34158.3|34183.2|34143.2|34201.7|34161.7|34183.2|34143.2|0
1713993000000|2024-04-24 21:10:00|34182.5|34142.5|34165.3|34125.3|34183.9|34143.9|34165.3|34125.3|0
1713993300000|2024-04-24 21:15:00|34165.6|34125.6|34174.9|34134.9|34179.1|34139.1|34165.3|34125.3|0
1713993600000|2024-04-24 21:20:00|34175.6|34135.6|34175.8|34135.8|34177.2|34137.2|34169.6|34129.6|0
1713993900000|2024-04-24 21:25:00|34176.5|34136.5|34165.5|34125.5|34176.5|34136.5|34165.5|34125.5|0
1713994200000|2024-04-24 21:30:00|34166.1|34126.1|34156.5|34116.5|34167.5|34127.5|34156.5|34116.5|0
1713994500000|2024-04-24 21:35:00|34156.6|34116.6|34153.1|34113.1|34157.9|34117.9|34153.1|34113.1|0
1713994800000|2024-04-24 21:40:00|34152.4|34112.4|34157.2|34117.2|34157.2|34117.2|34152.4|34112.4|0
1713995100000|2024-04-24 21:45:00|34157.9|34117.9|34149|34109|34160|34120|34149|34109|0
1713995400000|2024-04-24 21:50:00|34149.7|34109.7|34157.2|34117.2|34157.9|34117.9|34149.7|34109.7|0
1713995700000|2024-04-24 21:55:00|34156.5|34116.5|34159.3|34119.3|34159.3|34119.3|34155.1|34115.1|0
1713996000000|2024-04-24 22:00:00|34159.5|34119.5|34173.7|34133.7|34180.6|34140.6|34159.3|34119.3|0
1713996300000|2024-04-24 22:05:00|34173.8|34133.8|34182.7|34142.7|34182.7|34142.7|34173.7|34133.7|0
1713996600000|2024-04-24 22:10:00|34182.6|34142.6|34185.2|34145.2|34185.2|34145.2|34177.2|34137.2|0
1713996900000|2024-04-24 22:15:00|34185.1|34145.1|34181.7|34141.7|34185.2|34145.2|34173.5|34133.5|0
1713997200000|2024-04-24 22:20:00|34181.8|34141.8|34188.6|34148.6|34189.3|34149.3|34181.7|34141.7|0
1713997500000|2024-04-24 22:25:00|34187.9|34147.9|34198.9|34158.9|34198.9|34158.9|34187.9|34147.9|0
1713997800000|2024-04-24 22:30:00|34199|34159|34188.6|34148.6|34201|34161|34185.9|34145.9|0
1713998100000|2024-04-24 22:35:00|34188.7|34148.7|34179.7|34139.7|34190.7|34150.7|34177.6|34137.6|0
1713998400000|2024-04-24 22:40:00|34180.4|34140.4|34189.3|34149.3|34192.1|34152.1|34179|34139|0
1713998700000|2024-04-24 22:45:00|34189.1|34149.1|34199.2|34159.2|34199.9|34159.9|34189.1|34149.1|0
1713999000000|2024-04-24 22:50:00|34199.3|34159.3|34192.3|34152.3|34200.6|34160.6|34192.3|34152.3|0
1713999300000|2024-04-24 22:55:00|34192.4|34152.4|34192.3|34152.3|34194.4|34154.4|34191|34151|0
1713999600000|2024-04-24 23:00:00|34192.4|34152.4|34197.9|34157.9|34199.9|34159.9|34191.7|34151.7|0
1713999900000|2024-04-24 23:05:00|34197.8|34157.8|34199.3|34159.3|34200.6|34160.6|34194.4|34154.4|0
1714000200000|2024-04-24 23:10:00|34200.6|34160.6|34206.1|34166.1|34209.6|34169.6|34200.6|34160.6|0
1714000500000|2024-04-24 23:15:00|34206.7|34166.7|34203.2|34163.2|34208|34168|34199.7|34159.7|0
1714000800000|2024-04-24 23:20:00|34201.8|34161.8|34206.4|34166.4|34207.8|34167.8|34199.7|34159.7|0
1714001100000|2024-04-24 23:25:00|34207.8|34167.8|34213.3|34173.3|34213.3|34173.3|34206.4|34166.4|0
1714001400000|2024-04-24 23:30:00|34214|34174|34207.8|34167.8|34216.7|34176.7|34206.4|34166.4|0
1714001700000|2024-04-24 23:35:00|34207.7|34167.7|34209.8|34169.8|34211.2|34171.2|34206.4|34166.4|0
1714002000000|2024-04-24 23:40:00|34209.2|34169.2|34207.1|34167.1|34209.8|34169.8|34206.4|34166.4|0
1714002300000|2024-04-24 23:45:00|34207.8|34167.8|34200.2|34160.2|34208.5|34168.5|34200.2|34160.2|0
1714002600000|2024-04-24 23:50:00|34199.5|34159.5|34191.3|34151.3|34199.5|34159.5|34187.8|34147.8|0
1714002900000|2024-04-24 23:55:00|34192|34152|34203|34163|34203.7|34163.7|34192|34152|0
1714003200000|2024-04-25 00:00:00|34203.7|34163.7|34254.8|34214.8|34256.9|34216.9|34203.7|34163.7|0
1714003500000|2024-04-25 00:05:00|34254.9|34214.9|34245.2|34205.2|34256.9|34216.9|34243.8|34203.8|0
1714003800000|2024-04-25 00:10:00|34244.5|34204.5|34254.4|34214.4|34254.4|34214.4|34236.2|34196.2|0
1714004100000|2024-04-25 00:15:00|34255.1|34215.1|34255.7|34215.7|34275.6|34235.6|34249|34209|0
1714004400000|2024-04-25 00:20:00|34262.4|34222.4|34262.4|34222.4|34265.8|34225.8|34255.7|34215.7|0
1714004700000|2024-04-25 00:25:00|34262.5|34222.5|34275.9|34235.9|34279.3|34239.3|34255.7|34215.7|0
1714005000000|2024-04-25 00:30:00|34279.3|34239.3|34316.3|34276.3|34316.3|34276.3|34275.9|34235.9|0
1714005300000|2024-04-25 00:35:00|34316.2|34276.2|34309.6|34269.6|34316.2|34276.2|34309.4|34269.4|0
1714005600000|2024-04-25 00:40:00|34312.9|34272.9|34306.3|34266.3|34316.3|34276.3|34302.9|34262.9|0
1714005900000|2024-04-25 00:45:00|34309.6|34269.6|34316.4|34276.4|34316.4|34276.4|34302.8|34262.8|0
1714006200000|2024-04-25 00:50:00|34313.1|34273.1|34309.6|34269.6|34316.4|34276.4|34309.6|34269.6|0
1714006500000|2024-04-25 00:55:00|34309.7|34269.7|34309.7|34269.7|34309.8|34269.8|34296.2|34256.2|0
1714006800000|2024-04-25 01:00:00|34309.3|34269.3|34302.5|34262.5|34309.3|34269.3|34302.4|34262.4|0
1714007100000|2024-04-25 01:05:00|34302.4|34262.4|34292.2|34252.2|34309.1|34269.1|34288.9|34248.9|0
1714007400000|2024-04-25 01:10:00|34288.9|34248.9|34288.9|34248.9|34295.7|34255.7|34288.9|34248.9|0
1714007700000|2024-04-25 01:15:00|34289.5|34249.5|34282.7|34242.7|34289.5|34249.5|34276|34236|0
1714008000000|2024-04-25 01:20:00|34282.8|34242.8|34296.1|34256.1|34296.1|34256.1|34282.7|34242.7|0
1714008300000|2024-04-25 01:25:00|34296.2|34256.2|34302.9|34262.9|34309.6|34269.6|34296.2|34256.2|0
1714008600000|2024-04-25 01:30:00|34296.2|34256.2|34289.5|34249.5|34303|34263|34289.5|34249.5|0
1714008900000|2024-04-25 01:35:00|34289.4|34249.4|34286.1|34246.1|34289.5|34249.5|34276|34236|0
1714009200000|2024-04-25 01:40:00|34282.8|34242.8|34275.9|34235.9|34289.5|34249.5|34275.9|34235.9|0
1714009500000|2024-04-25 01:45:00|34269.2|34229.2|34248.9|34208.9|34269.3|34229.3|34245.5|34205.5|0
1714009800000|2024-04-25 01:50:00|34252.3|34212.3|34282.4|34242.4|34282.4|34242.4|34252.3|34212.3|0
1714010100000|2024-04-25 01:55:00|34282.3|34242.3|34255.5|34215.5|34282.4|34242.4|34255.5|34215.5|0
1714010400000|2024-04-25 02:00:00|34252.2|34212.2|34269.2|34229.2|34269.2|34229.2|34248.9|34208.9|0
1714010700000|2024-04-25 02:05:00|34269.1|34229.1|34275.8|34235.8|34275.9|34235.9|34269.1|34229.1|0
1714011000000|2024-04-25 02:10:00|34275.7|34235.7|34269|34229|34275.7|34235.7|34262.3|34222.3|0
1714011300000|2024-04-25 02:15:00|34269.1|34229.1|34262.3|34222.3|34269.1|34229.1|34255.6|34215.6|0
1714011600000|2024-04-25 02:20:00|34259|34219|34275.8|34235.8|34275.8|34235.8|34255.6|34215.6|0
1714011900000|2024-04-25 02:25:00|34275.7|34235.7|34269|34229|34275.8|34235.8|34269|34229|0
1714012200000|2024-04-25 02:30:00|34269.1|34229.1|34269|34229|34275.7|34235.7|34265.5|34225.5|0
1714012500000|2024-04-25 02:35:00|34275.7|34235.7|34275.6|34235.6|34275.7|34235.7|34268.8|34228.8|0
1714012800000|2024-04-25 02:40:00|34272.3|34232.3|34275.5|34235.5|34275.5|34235.5|34268.7|34228.7|0
1714013100000|2024-04-25 02:45:00|34275.4|34235.4|34275.4|34235.4|34275.5|34235.5|34268.8|34228.8|0
1714013400000|2024-04-25 02:50:00|34272.1|34232.1|34275.3|34235.3|34282|34242|34268.7|34228.7|0
1714013700000|2024-04-25 02:55:00|34275.4|34235.4|34275.5|34235.5|34282.2|34242.2|34272.1|34232.1|0
1714014000000|2024-04-25 03:00:00|34274.8|34234.8|34274.8|34234.8|34274.8|34234.8|34274.8|34234.8|0
1714014300000|2024-04-25 03:05:00|34274.7|34234.7|34261.4|34221.4|34274.8|34234.8|34261.4|34221.4|0
1714014600000|2024-04-25 03:10:00|34268.1|34228.1|34268.1|34228.1|34268.2|34228.2|34268.1|34228.1|0
1714014900000|2024-04-25 03:15:00|34268.2|34228.2|34268.1|34228.1|34268.2|34228.2|34268.1|34228.1|0
1714015200000|2024-04-25 03:20:00|34268.2|34228.2|34264.8|34224.8|34268.2|34228.2|34261.5|34221.5|0
1714015500000|2024-04-25 03:25:00|34261.5|34221.5|34254.8|34214.8|34268.2|34228.2|34248.2|34208.2|0
1714015800000|2024-04-25 03:30:00|34248.1|34208.1|34248|34208|34254.8|34214.8|34241.4|34201.4|0
1714016100000|2024-04-25 03:35:00|34244.6|34204.6|34248|34208|34248|34208|34241.3|34201.3|0
1714016400000|2024-04-25 03:40:00|34248.1|34208.1|34248.1|34208.1|34248.1|34208.1|34248|34208|0
1714016700000|2024-04-25 03:45:00|34244.8|34204.8|34241.4|34201.4|34244.8|34204.8|34241.4|34201.4|0
1714017000000|2024-04-25 03:50:00|34241.5|34201.5|34248.1|34208.1|34248.1|34208.1|34241.4|34201.4|0
1714017600000|2024-04-25 04:00:00|34248.2|34208.2|34248|34208|34248.2|34208.2|34241.4|34201.4|0
1714017900000|2024-04-25 04:05:00|34248.1|34208.1|34241.4|34201.4|34248.1|34208.1|34241.4|34201.4|0
1714018200000|2024-04-25 04:10:00|34244.7|34204.7|34244.7|34204.7|34248|34208|34241.3|34201.3|0
1714018500000|2024-04-25 04:15:00|34248|34208|34241.4|34201.4|34248.1|34208.1|34241.4|34201.4|0
1714018800000|2024-04-25 04:20:00|34248|34208|34241.4|34201.4|34248.1|34208.1|34241.4|34201.4|0
1714019100000|2024-04-25 04:25:00|34244.8|34204.8|34241.3|34201.3|34244.8|34204.8|34241.3|34201.3|0
1714019400000|2024-04-25 04:30:00|34241.4|34201.4|34254.9|34214.9|34254.9|34214.9|34241.4|34201.4|0
1714019700000|2024-04-25 04:35:00|34261.6|34221.6|34255|34215|34261.6|34221.6|34254.9|34214.9|0
1714020000000|2024-04-25 04:40:00|34258.3|34218.3|34248.2|34208.2|34258.3|34218.3|34248.2|34208.2|0
1714020300000|2024-04-25 04:45:00|34248.1|34208.1|34234.7|34194.7|34248.2|34208.2|34234.7|34194.7|0
1714020600000|2024-04-25 04:50:00|34241.4|34201.4|34238|34198|34241.4|34201.4|34234.7|34194.7|0
1714020900000|2024-04-25 04:55:00|34241.4|34201.4|34241.5|34201.5|34244.8|34204.8|34238.1|34198.1|0
1714021200000|2024-04-25 05:00:00|34248.1|34208.1|34227.8|34187.8|34248.1|34208.1|34227.8|34187.8|0
1714021500000|2024-04-25 05:05:00|34227.9|34187.9|34184.1|34144.1|34241.4|34201.4|34184.1|34144.1|0
1714021800000|2024-04-25 05:10:00|34184.2|34144.2|34183.9|34143.9|34190.8|34150.8|34180.6|34140.6|0
1714022100000|2024-04-25 05:15:00|34184|34144|34163.6|34123.6|34184|34144|34163.6|34123.6|0
1714022400000|2024-04-25 05:20:00|34156.9|34116.9|34150.3|34110.3|34163.7|34123.7|34143.5|34103.5|0
1714022700000|2024-04-25 05:25:00|34146.9|34106.9|34150.5|34110.5|34150.5|34110.5|34143.6|34103.6|0
1714023000000|2024-04-25 05:30:00|34157.2|34117.2|34177.4|34137.4|34184.1|34144.1|34153.8|34113.8|0
1714023300000|2024-04-25 05:35:00|34177.3|34137.3|34177.3|34137.3|34184.1|34144.1|34170.7|34130.7|0
1714023600000|2024-04-25 05:40:00|34177.4|34137.4|34184|34144|34197.4|34157.4|34177.4|34137.4|0
1714023900000|2024-04-25 05:45:00|34184.1|34144.1|34190.6|34150.6|34190.8|34150.8|34183.9|34143.9|0
1714024200000|2024-04-25 05:50:00|34190.5|34150.5|34188.5|34148.5|34208.8|34168.8|34175.3|34135.3|0
1714024500000|2024-04-25 05:55:00|34191.9|34151.9|34201.9|34161.9|34201.9|34161.9|34188.3|34148.3|0
1714024800000|2024-04-25 06:00:00|34194.4|34179.4|34206.9|34191.9|34206.9|34191.9|34184.4|34169.4|56
1714025100000|2024-04-25 06:05:00|34204.4|34189.4|34191.9|34176.9|34206.9|34191.9|34191.9|34176.9|34
1714025400000|2024-04-25 06:10:00|34194.4|34179.4|34206.9|34191.9|34209.4|34194.4|34194.4|34179.4|29
1714025700000|2024-04-25 06:15:00|34209.4|34194.4|34194.4|34179.4|34216.9|34201.9|34186.9|34171.9|52
1714026000000|2024-04-25 06:20:00|34196.9|34181.9|34186.9|34171.9|34201.9|34186.9|34181.9|34166.9|22
1714026300000|2024-04-25 06:25:00|34189.4|34174.4|34159.4|34144.4|34189.4|34174.4|34159.4|34144.4|8
1714026600000|2024-04-25 06:30:00|34161.9|34146.9|34169.4|34154.4|34181.9|34166.9|34159.4|34144.4|14
1714026900000|2024-04-25 06:35:00|34166.9|34151.9|34184.4|34169.4|34184.4|34169.4|34159.4|34144.4|15
1714027200000|2024-04-25 06:40:00|34181.9|34166.9|34174.4|34159.4|34189.4|34174.4|34169.4|34154.4|16
1714027500000|2024-04-25 06:45:00|34176.9|34161.9|34219.4|34204.4|34219.4|34204.4|34176.9|34161.9|39
1714027800000|2024-04-25 06:50:00|34216.9|34201.9|34221.9|34206.9|34231.9|34216.9|34216.9|34201.9|40
1714028100000|2024-04-25 06:55:00|34226.9|34211.9|34274.4|34259.4|34294.4|34279.4|34226.9|34211.9|96
1714028400000|2024-04-25 07:00:00|34284.4|34269.4|34269.4|34254.4|34294.4|34279.4|34191.9|34176.9|656
1714028700000|2024-04-25 07:05:00|34271.9|34256.9|34281.9|34266.9|34304.4|34289.4|34261.9|34246.9|358
1714029000000|2024-04-25 07:10:00|34284.4|34269.4|34204.4|34189.4|34296.9|34281.9|34201.9|34186.9|299
1714029300000|2024-04-25 07:15:00|34201.9|34186.9|34156.9|34141.9|34209.4|34194.4|34149.4|34134.4|309
1714029600000|2024-04-25 07:20:00|34161.9|34146.9|34136.9|34121.9|34161.9|34146.9|34111.9|34096.9|281
1714029900000|2024-04-25 07:25:00|34139.4|34124.4|34149.4|34134.4|34151.9|34136.9|34116.9|34101.9|176
1714030200000|2024-04-25 07:30:00|34151.9|34136.9|34214.4|34199.4|34236.9|34221.9|34151.9|34136.9|296
1714030500000|2024-04-25 07:35:00|34216.9|34201.9|34191.9|34176.9|34229.4|34214.4|34181.9|34166.9|132
1714030800000|2024-04-25 07:40:00|34189.4|34174.4|34206.9|34191.9|34219.4|34204.4|34181.9|34166.9|112
1714031100000|2024-04-25 07:45:00|34209.4|34194.4|34224.4|34209.4|34234.4|34219.4|34184.4|34169.4|199
1714031400000|2024-04-25 07:50:00|34226.9|34211.9|34227.2|34212.2|34239.7|34224.7|34207.2|34192.2|109
1714031700000|2024-04-25 07:55:00|34224.7|34209.7|34248.1|34233.1|34274.7|34259.7|34224.7|34209.7|348
1714032000000|2024-04-25 08:00:00|34245.6|34230.6|34240.6|34225.6|34265.6|34250.6|34223.1|34208.1|170
1714032300000|2024-04-25 08:05:00|34243.1|34228.1|34263.1|34248.1|34263.1|34248.1|34233.1|34218.1|139
1714032600000|2024-04-25 08:10:00|34260.6|34245.6|34325.6|34310.6|34333.1|34318.1|34258.1|34243.1|240
1714032900000|2024-04-25 08:15:00|34328.1|34313.1|34288.1|34273.1|34328.1|34313.1|34278.1|34263.1|196
1714033200000|2024-04-25 08:20:00|34285.6|34270.6|34253.1|34238.1|34293.1|34278.1|34253.1|34238.1|92
1714033500000|2024-04-25 08:25:00|34255.6|34240.6|34278.1|34263.1|34278.1|34263.1|34248.1|34233.1|127
1714033800000|2024-04-25 08:30:00|34280.6|34265.6|34260.6|34245.6|34283.1|34268.1|34245.6|34230.6|82
1714034100000|2024-04-25 08:35:00|34263.1|34248.1|34308.1|34293.1|34308.1|34293.1|34258.1|34243.1|79
1714034400000|2024-04-25 08:40:00|34305.6|34290.6|34298.1|34283.1|34318.1|34303.1|34293.1|34278.1|77
1714034700000|2024-04-25 08:45:00|34295.6|34280.6|34283.1|34268.1|34303.1|34288.1|34275.6|34260.6|44
1714035000000|2024-04-25 08:50:00|34280.6|34265.6|34293.1|34278.1|34298.1|34283.1|34273.1|34258.1|36
1714035300000|2024-04-25 08:55:00|34298.1|34283.1|34265.6|34250.6|34298.1|34283.1|34258.1|34243.1|80
1714035600000|2024-04-25 09:00:00|34263.1|34248.1|34248.1|34233.1|34263.1|34248.1|34243.1|34228.1|70
1714035900000|2024-04-25 09:05:00|34243.1|34228.1|34240.6|34225.6|34253.1|34238.1|34228.1|34213.1|65
1714036200000|2024-04-25 09:10:00|34243.1|34228.1|34278.1|34263.1|34278.1|34263.1|34243.1|34228.1|79
1714036500000|2024-04-25 09:15:00|34275.6|34260.6|34260.6|34245.6|34275.6|34260.6|34253.1|34238.1|70
1714036800000|2024-04-25 09:20:00|34258.1|34243.1|34253.1|34238.1|34280.6|34265.6|34253.1|34238.1|98
1714037100000|2024-04-25 09:25:00|34255.6|34240.6|34268.1|34253.1|34278.1|34263.1|34253.1|34238.1|52
1714037400000|2024-04-25 09:30:00|34273.1|34258.1|34258.1|34243.1|34283.1|34268.1|34253.1|34238.1|43
1714037700000|2024-04-25 09:35:00|34255.6|34240.6|34258.1|34243.1|34268.1|34253.1|34248.1|34233.1|57
1714038000000|2024-04-25 09:40:00|34255.6|34240.6|34285.6|34270.6|34290.6|34275.6|34253.1|34238.1|97
1714038300000|2024-04-25 09:45:00|34288.1|34273.1|34288.1|34273.1|34298.1|34283.1|34278.1|34263.1|32
1714038600000|2024-04-25 09:50:00|34285.6|34270.6|34248.1|34233.1|34285.6|34270.6|34238.1|34223.1|117
1714038900000|2024-04-25 09:55:00|34245.6|34230.6|34263.1|34248.1|34265.6|34250.6|34243.1|34228.1|39
1714039200000|2024-04-25 10:00:00|34265.6|34250.6|34258.1|34243.1|34280.6|34265.6|34255.6|34240.6|41
1714039500000|2024-04-25 10:05:00|34263.1|34248.1|34258.1|34243.1|34265.6|34250.6|34253.1|34238.1|24
1714039800000|2024-04-25 10:10:00|34260.6|34245.6|34228.1|34213.1|34260.6|34245.6|34225.6|34210.6|42
1714040100000|2024-04-25 10:15:00|34230.6|34215.6|34238.1|34223.1|34248.1|34233.1|34223.1|34208.1|42
1714040400000|2024-04-25 10:20:00|34235.6|34220.6|34228.1|34213.1|34235.6|34220.6|34223.1|34208.1|28
1714040700000|2024-04-25 10:25:00|34225.6|34210.6|34228.1|34213.1|34240.6|34225.6|34223.1|34208.1|36
1714041000000|2024-04-25 10:30:00|34225.6|34210.6|34250.6|34235.6|34250.6|34235.6|34218.1|34203.1|44
1714041300000|2024-04-25 10:35:00|34248.1|34233.1|34243.1|34228.1|34250.6|34235.6|34238.1|34223.1|31
1714041600000|2024-04-25 10:40:00|34240.6|34225.6|34230.6|34215.6|34248.1|34233.1|34218.1|34203.1|27
1714041900000|2024-04-25 10:45:00|34228.1|34213.1|34215.6|34200.6|34235.6|34220.6|34215.6|34200.6|32
1714042200000|2024-04-25 10:50:00|34213.1|34198.1|34203.1|34188.1|34218.1|34203.1|34203.1|34188.1|45
1714042500000|2024-04-25 10:55:00|34200.6|34185.6|34183.1|34168.1|34203.1|34188.1|34183.1|34168.1|73
1714042800000|2024-04-25 11:00:00|34185.6|34170.6|34173.1|34158.1|34185.6|34170.6|34153.1|34138.1|87
1714043100000|2024-04-25 11:05:00|34170.6|34155.6|34163.1|34148.1|34173.1|34158.1|34153.1|34138.1|62
1714043400000|2024-04-25 11:10:00|34165.6|34150.6|34178.1|34163.1|34178.1|34163.1|34158.1|34143.1|34
1714043700000|2024-04-25 11:15:00|34175.6|34160.6|34193.1|34178.1|34203.1|34188.1|34173.1|34158.1|45
1714044000000|2024-04-25 11:20:00|34190.6|34175.6|34188.1|34173.1|34193.1|34178.1|34175.6|34160.6|38
1714044300000|2024-04-25 11:25:00|34190.6|34175.6|34185.6|34170.6|34193.1|34178.1|34173.1|34158.1|57
1714044600000|2024-04-25 11:30:00|34188.1|34173.1|34188.1|34173.1|34193.1|34178.1|34173.1|34158.1|36
1714044900000|2024-04-25 11:35:00|34190.6|34175.6|34183.1|34168.1|34193.1|34178.1|34168.1|34153.1|39
1714045200000|2024-04-25 11:40:00|34188.8|34173.8|34211.3|34196.3|34213.8|34198.8|34178.8|34163.8|85
1714045500000|2024-04-25 11:45:00|34213.8|34198.8|34198.8|34183.8|34223.8|34208.8|34191.3|34176.3|120
1714045800000|2024-04-25 11:50:00|34201.3|34186.3|34206.3|34191.3|34208.8|34193.8|34183.8|34168.8|92
1714046100000|2024-04-25 11:55:00|34208.8|34193.8|34208.8|34193.8|34231.3|34216.3|34203.8|34188.8|47
1714046400000|2024-04-25 12:00:00|34206.3|34191.3|34203.8|34188.8|34213.8|34198.8|34188.8|34173.8|72
1714046700000|2024-04-25 12:05:00|34201.3|34186.3|34228.8|34213.8|34228.8|34213.8|34183.8|34168.8|45
1714047000000|2024-04-25 12:10:00|34226.3|34211.3|34208.8|34193.8|34228.8|34213.8|34203.8|34188.8|36
1714047300000|2024-04-25 12:15:00|34206.3|34191.3|34193.8|34178.8|34213.8|34198.8|34193.8|34178.8|48
1714047600000|2024-04-25 12:20:00|34196.3|34181.3|34168.8|34153.8|34198.8|34183.8|34168.8|34153.8|75
1714047900000|2024-04-25 12:25:00|34171.3|34156.3|34186.3|34171.3|34193.8|34178.8|34171.3|34156.3|35
1714048200000|2024-04-25 12:30:00|34188.8|34173.8|34121.3|34106.3|34206.3|34191.3|34096.3|34081.3|282
1714048500000|2024-04-25 12:35:00|34118.8|34103.8|34073.8|34058.8|34133.8|34118.8|34073.8|34058.8|178
1714048800000|2024-04-25 12:40:00|34076.3|34061.3|34046.3|34031.3|34083.8|34068.8|34033.8|34018.8|221
1714049100000|2024-04-25 12:45:00|34048.8|34033.8|33968.8|33953.8|34053.8|34038.8|33968.8|33953.8|305
1714049400000|2024-04-25 12:50:00|33971.3|33956.3|33928.8|33913.8|33981.3|33966.3|33906.3|33891.3|391
1714049700000|2024-04-25 12:55:00|33926.3|33911.3|33903.8|33888.8|33928.8|33913.8|33893.8|33878.8|286
1714050000000|2024-04-25 13:00:00|33901.3|33886.3|33913.8|33898.8|33918.8|33903.8|33876.3|33861.3|236
1714050300000|2024-04-25 13:05:00|33908.8|33893.8|33881.3|33866.3|33913.8|33898.8|33873.8|33858.8|104
1714050600000|2024-04-25 13:10:00|33883.8|33868.8|33868.8|33853.8|33896.3|33881.3|33828.8|33813.8|218
1714050900000|2024-04-25 13:15:00|33873.8|33858.8|33853.8|33838.8|33886.3|33871.3|33848.8|33833.8|242
1714051200000|2024-04-25 13:20:00|33851.3|33836.3|33863.8|33848.8|33881.3|33866.3|33843.8|33828.8|118
1714051500000|2024-04-25 13:25:00|33861.3|33846.3|33873.8|33858.8|33878.8|33863.8|33848.8|33833.8|92
1714051800000|2024-04-25 13:30:00|33871.3|33856.3|33848.8|33833.8|33893.8|33878.8|33843.8|33828.8|141
1714052100000|2024-04-25 13:35:00|33846.3|33831.3|33813.8|33798.8|33853.8|33838.8|33808.8|33793.8|141
1714052400000|2024-04-25 13:40:00|33811.3|33796.3|33848.8|33833.8|33868.8|33853.8|33803.8|33788.8|271
1714052700000|2024-04-25 13:45:00|33843.8|33828.8|33816.3|33801.3|33848.8|33833.8|33801.3|33786.3|157
1714053000000|2024-04-25 13:50:00|33813.8|33798.8|33768.8|33753.8|33826.3|33811.3|33758.8|33743.8|200
1714053300000|2024-04-25 13:55:00|33766.3|33751.3|33781.3|33766.3|33801.3|33786.3|33756.3|33741.3|192
1714053600000|2024-04-25 14:00:00|33783.8|33768.8|33758.8|33743.8|33788.8|33773.8|33736.3|33721.3|236
1714053900000|2024-04-25 14:05:00|33756.3|33741.3|33808.8|33793.8|33823.8|33808.8|33753.8|33738.8|241
1714054200000|2024-04-25 14:10:00|33813.2|33798.2|33848.2|33833.2|33853.2|33838.2|33813.2|33798.2|228
1714054500000|2024-04-25 14:15:00|33845.7|33830.7|33888.2|33873.2|33893.2|33878.2|33843.2|33828.2|255
1714054800000|2024-04-25 14:20:00|33890.7|33875.7|33918.2|33903.2|33920.7|33905.7|33885.7|33870.7|187
1714055100000|2024-04-25 14:25:00|33920.7|33905.7|33918.2|33903.2|33928.2|33913.2|33898.2|33883.2|122
1714055400000|2024-04-25 14:30:00|33915.7|33900.7|33905.7|33890.7|33953.2|33938.2|33898.2|33883.2|270
1714055700000|2024-04-25 14:35:00|33908.2|33893.2|33953.2|33938.2|33963.2|33948.2|33898.2|33883.2|144
1714056000000|2024-04-25 14:40:00|33955.7|33940.7|33925.7|33910.7|33960.7|33945.7|33910.7|33895.7|194
1714056300000|2024-04-25 14:45:00|33923.2|33908.2|33918.2|33903.2|33948.2|33933.2|33915.7|33900.7|82
1714056600000|2024-04-25 14:50:00|33920.7|33905.7|33923.2|33908.2|33940.7|33925.7|33910.7|33895.7|55
1714056900000|2024-04-25 14:55:00|33920.7|33905.7|33938.2|33923.2|33948.2|33933.2|33893.2|33878.2|153
1714057200000|2024-04-25 15:00:00|33940.7|33925.7|33953.2|33938.2|33968.2|33953.2|33938.2|33923.2|156
1714057500000|2024-04-25 15:05:00|33955.7|33940.7|33960.7|33945.7|33973.2|33958.2|33943.2|33928.2|149
1714057800000|2024-04-25 15:10:00|33958.2|33943.2|33975.7|33960.7|33980.7|33965.7|33958.2|33943.2|136
1714058100000|2024-04-25 15:15:00|33978.2|33963.2|33968.2|33953.2|33983.2|33968.2|33940.7|33925.7|184
1714058400000|2024-04-25 15:20:00|33965.7|33950.7|33983.2|33968.2|33990.7|33975.7|33948.2|33933.2|270
1714058700000|2024-04-25 15:25:00|33980.7|33965.7|33993.2|33978.2|33998.2|33983.2|33953.2|33938.2|555
1714059000000|2024-04-25 15:30:00|33995.7|33980.7|33940.7|33925.7|33998.2|33983.2|33925.7|33910.7|512
1714059300000|2024-04-25 15:35:00|33938.2|33923.2|33948.2|33933.2|33968.2|33953.2|33938.2|33923.2|234
1714059600000|2024-04-25 15:40:00|33950.7|33935.7|33943.2|33928.2|33960.7|33945.7|33933.2|33918.2|41
1714059900000|2024-04-25 15:45:00|33945.7|33930.7|33920.7|33905.7|33950.7|33935.7|33918.2|33903.2|46
1714060200000|2024-04-25 15:50:00|33925.7|33900.7|33935.7|33910.7|33945.7|33920.7|33915.7|33895.7|32
1714060500000|2024-04-25 15:55:00|33930.7|33915.7|33955.7|33930.7|33960.7|33935.7|33920.7|33900.7|12
1714060800000|2024-04-25 16:00:00|33950.7|33925.7|33940.7|33915.7|33955.7|33930.7|33935.7|33915.7|14
1714061100000|2024-04-25 16:05:00|33935.7|33910.7|33955.7|33935.7|33960.7|33940.7|33935.7|33910.7|11
1714061400000|2024-04-25 16:10:00|33960.7|33930.7|33940.7|33915.7|33960.7|33930.7|33925.7|33900.7|18
1714061700000|2024-04-25 16:15:00|33945.7|33920.7|33945.7|33920.7|33960.7|33935.7|33940.7|33920.7|19
1714062000000|2024-04-25 16:20:00|33940.7|33925.7|33975.7|33955.7|33985.7|33960.7|33940.7|33920.7|16
1714062300000|2024-04-25 16:25:00|33980.7|33960.7|33985.7|33960.7|33990.7|33970.7|33975.7|33955.7|42
1714062600000|2024-04-25 16:30:00|33980.7|33955.7|33975.7|33950.7|33985.7|33960.7|33965.7|33940.7|20
1714062900000|2024-04-25 16:35:00|33980.7|33955.7|33970.7|33945.7|33980.7|33960.7|33960.7|33935.7|6
1714063200000|2024-04-25 16:40:00|33975.7|33950.7|33980.7|33955.7|33980.7|33955.7|33965.7|33940.7|7
1714063500000|2024-04-25 16:45:00|33975.7|33950.7|33960.7|33940.7|33980.7|33955.7|33960.7|33935.7|6
1714063800000|2024-04-25 16:50:00|33965.7|33935.7|33970.7|33945.7|33970.7|33950.7|33950.7|33930.7|15
1714064100000|2024-04-25 16:55:00|33975.7|33950.7|33960.7|33935.7|33980.7|33960.7|33950.7|33930.7|33
1714064400000|2024-04-25 17:00:00|33955.7|33940.7|33975.7|33950.7|33985.7|33960.7|33955.7|33930.7|13
1714064700000|2024-04-25 17:05:00|33980.7|33955.7|33960.7|33935.7|33985.7|33960.7|33960.7|33935.7|5
1714065000000|2024-04-25 17:10:00|33955.7|33930.7|33955.7|33930.7|33970.7|33945.7|33940.7|33915.7|9
1714065300000|2024-04-25 17:15:00|33960.7|33935.7|33960.7|33940.7|33970.7|33945.7|33955.7|33930.7|4
1714065600000|2024-04-25 17:20:00|33955.7|33935.7|33940.7|33915.7|33960.7|33935.7|33925.7|33900.7|2
1714065900000|2024-04-25 17:25:00|33945.7|33920.7|33945.7|33920.7|33955.7|33930.7|33930.7|33905.7|24
1714066200000|2024-04-25 17:30:00|33940.7|33915.7|33970.7|33945.7|33970.7|33945.7|33940.7|33915.7|11
1714066500000|2024-04-25 17:35:00|33975.7|33950.7|34005.7|33980.7|34005.7|33980.7|33975.7|33950.7|24
1714066800000|2024-04-25 17:40:00|34000.7|33975.7|34015.7|33990.7|34015.7|33995.7|33990.7|33965.7|25
1714067100000|2024-04-25 17:45:00|34010.7|33995.7|34025.7|34000.7|34035.7|34015.7|34010.7|33990.7|42
1714067400000|2024-04-25 17:50:00|34020.7|34005.7|34045.7|34025.7|34050.7|34030.7|34020.7|34005.7|17
1714067700000|2024-04-25 17:55:00|34040.7|34020.7|34035.7|34015.7|34045.7|34025.7|34030.7|34005.7|3
1714068000000|2024-04-25 18:00:00|34040.7|34020.7|34030.7|34005.7|34045.7|34020.7|34025.7|34000.7|19
1714068300000|2024-04-25 18:05:00|34035.7|34010.7|34045.7|34020.7|34050.7|34030.7|34025.7|34000.7|14
1714068600000|2024-04-25 18:10:00|34040.7|34025.7|34040.7|34020.7|34055.7|34035.7|34040.7|34015.7|20
1714068900000|2024-04-25 18:15:00|34045.7|34025.7|34050.7|34025.7|34050.7|34030.7|34040.7|34020.7|11
1714069200000|2024-04-25 18:20:00|34045.7|34030.7|34035.7|34010.7|34055.7|34035.7|34035.7|34010.7|12
1714069500000|2024-04-25 18:25:00|34040.7|34015.7|33993.2|33978.2|34045.7|34020.7|33990.7|33970.7|38
1714069800000|2024-04-25 18:30:00|33990.7|33975.7|34005.7|33990.7|34025.7|34010.7|33988.2|33973.2|24
1714070100000|2024-04-25 18:35:00|34003.2|33988.2|34000.7|33985.7|34010.7|33995.7|33990.7|33975.7|5
1714070400000|2024-04-25 18:40:00|33998.2|33983.2|33990.7|33975.7|34005.7|33990.7|33975.7|33960.7|5
1714070700000|2024-04-25 18:45:00|33988.2|33973.2|34000.7|33985.7|34005.7|33990.7|33988.2|33973.2|4
1714071000000|2024-04-25 18:50:00|33998.2|33983.2|33995.7|33980.7|34005.7|33990.7|33985.7|33970.7|1
1714071300000|2024-04-25 18:55:00|33998.2|33983.2|34010.7|33995.7|34020.7|34005.7|33978.2|33963.2|6
1714071600000|2024-04-25 19:00:00|34013.2|33998.2|34035.7|34020.7|34038.2|34023.2|34008.2|33993.2|7
1714071900000|2024-04-25 19:05:00|34033.2|34018.2|34030.7|34015.7|34038.2|34023.2|34020.7|34005.7|10
1714072200000|2024-04-25 19:10:00|34033.2|34018.2|34045.7|34030.7|34045.7|34030.7|34028.2|34013.2|16
1714072500000|2024-04-25 19:15:00|34043.2|34028.2|34063.2|34048.2|34065.7|34050.7|34043.2|34028.2|20
1714072800000|2024-04-25 19:20:00|34060.7|34045.7|34045.7|34030.7|34068.2|34053.2|34043.2|34028.2|13
1714073100000|2024-04-25 19:25:00|34043.2|34028.2|34055.7|34040.7|34058.2|34043.2|34035.7|34020.7|13
1714073400000|2024-04-25 19:30:00|34060.7|34045.7|34055.7|34040.7|34060.7|34045.7|34040.7|34025.7|47
1714073700000|2024-04-25 19:35:00|34053.2|34038.2|34040.7|34025.7|34053.2|34038.2|34033.2|34018.2|7
1714074000000|2024-04-25 19:40:00|34038.2|34023.2|34025.7|34010.7|34043.2|34028.2|34018.2|34003.2|13
1714074300000|2024-04-25 19:45:00|34023.2|34008.2|34020.7|34005.7|34035.7|34020.7|34020.7|34005.7|6
1714074600000|2024-04-25 19:50:00|34023.2|34008.2|34028.2|34013.2|34033.2|34018.2|34018.2|34003.2|1
1714074900000|2024-04-25 19:55:00|34025.7|34010.7|34028.2|34013.2|34038.2|34023.2|33963.2|33948.2|35
1714075200000|2024-04-25 20:00:00|34044.2|34004.2|34236.5|34196.5|34239.9|34199.9|34030.4|33990.4|0
1714075500000|2024-04-25 20:05:00|34236.3|34196.3|34246.3|34206.3|34273.5|34233.5|34220.7|34180.7|0
1714075800000|2024-04-25 20:10:00|34244.3|34204.3|34240.2|34200.2|34257.3|34217.3|34227.1|34187.1|0
1714076100000|2024-04-25 20:15:00|34240.8|34200.8|34238.2|34198.2|34251.8|34211.8|34235.3|34195.3|0
1714076400000|2024-04-25 20:20:00|34237.5|34197.5|34242.3|34202.3|34253.3|34213.3|34235.5|34195.5|0
1714076700000|2024-04-25 20:25:00|34241.6|34201.6|34236.2|34196.2|34241.6|34201.6|34221.7|34181.7|0
1714077000000|2024-04-25 20:30:00|34236.1|34196.1|34236.8|34196.8|34240.3|34200.3|34230|34190|0
1714077300000|2024-04-25 20:35:00|34235.5|34195.5|34256.3|34216.3|34257.6|34217.6|34235.5|34195.5|0
1714077600000|2024-04-25 20:40:00|34256.9|34216.9|34264.5|34224.5|34265.9|34225.9|34252.8|34212.8|0
1714077900000|2024-04-25 20:45:00|34263.1|34223.1|34276.2|34236.2|34276.2|34236.2|34254.9|34214.9|0
1714078200000|2024-04-25 20:50:00|34276.1|34236.1|34265.9|34225.9|34276.9|34236.9|34264.5|34224.5|0
1714078500000|2024-04-25 20:55:00|34266.6|34226.6|34267.9|34227.9|34274.1|34234.1|34258.3|34218.3|0
1714078800000|2024-04-25 21:00:00|34268|34228|34251.2|34211.2|34272.1|34232.1|34251.2|34211.2|0
1714079100000|2024-04-25 21:05:00|34249.8|34209.8|34245.7|34205.7|34252.6|34212.6|34243|34203|0
1714079400000|2024-04-25 21:10:00|34245.6|34205.6|34240.5|34200.5|34245.6|34205.6|34240.5|34200.5|0
1714079700000|2024-04-25 21:15:00|34240.4|34200.4|34239.1|34199.1|34241.8|34201.8|34234.3|34194.3|0
1714080000000|2024-04-25 21:20:00|34238.4|34198.4|34235.7|34195.7|34238.4|34198.4|34235|34195|0
1714080300000|2024-04-25 21:25:00|34235.6|34195.6|34230.2|34190.2|34238.4|34198.4|34228.8|34188.8|0
1714080600000|2024-04-25 21:30:00|34230.1|34190.1|34225.3|34185.3|34230.1|34190.1|34221.9|34181.9|0
1714080900000|2024-04-25 21:35:00|34224.7|34184.7|34228.8|34188.8|34228.8|34188.8|34224|34184|0
1714081200000|2024-04-25 21:40:00|34228.1|34188.1|34228.1|34188.1|34229.5|34189.5|34226|34186|0
1714081500000|2024-04-25 21:45:00|34226.7|34186.7|34224.6|34184.6|34227.4|34187.4|34221.9|34181.9|0
1714081800000|2024-04-25 21:50:00|34224|34184|34226.7|34186.7|34226.7|34186.7|34221.2|34181.2|0
1714082100000|2024-04-25 21:55:00|34226|34186|34241.2|34201.2|34254.2|34214.2|34223.3|34183.3|0
1714082400000|2024-04-25 22:00:00|34242|34202|34225.3|34185.3|34270.7|34230.7|34214.4|34174.4|0
1714082700000|2024-04-25 22:05:00|34225.4|34185.4|34215.7|34175.7|34225.4|34185.4|34202|34162|0
1714083000000|2024-04-25 22:10:00|34215.8|34175.8|34219.2|34179.2|34219.2|34179.2|34205.4|34165.4|0
1714083300000|2024-04-25 22:15:00|34219.9|34179.9|34209.5|34169.5|34219.9|34179.9|34206.8|34166.8|0
1714083600000|2024-04-25 22:20:00|34208.9|34168.9|34207.7|34167.7|34210.9|34170.9|34202.2|34162.2|0
1714083900000|2024-04-25 22:25:00|34207.8|34167.8|34197.6|34157.6|34210.5|34170.5|34193.5|34153.5|0
1714084200000|2024-04-25 22:30:00|34196.9|34156.9|34200.4|34160.4|34205.2|34165.2|34196.9|34156.9|0
1714084500000|2024-04-25 22:35:00|34201.1|34161.1|34205.2|34165.2|34205.9|34165.9|34199|34159|0
1714084800000|2024-04-25 22:40:00|34204.5|34164.5|34208.6|34168.6|34212|34172|34202.4|34162.4|0
1714085100000|2024-04-25 22:45:00|34207.2|34167.2|34205.2|34165.2|34210.7|34170.7|34203.8|34163.8|0
1714085400000|2024-04-25 22:50:00|34205.1|34165.1|34201.1|34161.1|34207.2|34167.2|34200.4|34160.4|0
1714085700000|2024-04-25 22:55:00|34202.4|34162.4|34206.6|34166.6|34207.2|34167.2|34201.1|34161.1|0
1714086000000|2024-04-25 23:00:00|34206.5|34166.5|34205.9|34165.9|34209.3|34169.3|34195.6|34155.6|0
1714086300000|2024-04-25 23:05:00|34206.6|34166.6|34201.7|34161.7|34206.6|34166.6|34199|34159|0
1714086600000|2024-04-25 23:10:00|34201.1|34161.1|34192.8|34152.8|34201.1|34161.1|34183.2|34143.2|0
1714086900000|2024-04-25 23:15:00|34194.2|34154.2|34196.2|34156.2|34197.6|34157.6|34190.7|34150.7|0
1714087200000|2024-04-25 23:20:00|34194.9|34154.9|34194.9|34154.9|34198.3|34158.3|34194.2|34154.2|0
1714087500000|2024-04-25 23:25:00|34194.2|34154.2|34187.3|34147.3|34194.9|34154.9|34185.9|34145.9|0
1714087800000|2024-04-25 23:30:00|34188.6|34148.6|34183.1|34143.1|34193.4|34153.4|34183.1|34143.1|0
1714088100000|2024-04-25 23:35:00|34183.8|34143.8|34183.1|34143.1|34188.6|34148.6|34179.6|34139.6|0
1714088400000|2024-04-25 23:40:00|34183.8|34143.8|34189.9|34149.9|34190.6|34150.6|34183.1|34143.1|0
1714088700000|2024-04-25 23:45:00|34190|34150|34196.8|34156.8|34198.2|34158.2|34188.6|34148.6|0
1714089000000|2024-04-25 23:50:00|34196.1|34156.1|34185.4|34145.4|34198.2|34158.2|34181.9|34141.9|0
1714089300000|2024-04-25 23:55:00|34185.3|34145.3|34183.3|34143.3|34186.7|34146.7|34181.2|34141.2|0
1714089600000|2024-04-26 00:00:00|34180.7|34140.7|34127.9|34087.9|34181.4|34141.4|34126.6|34086.6|0
1714089900000|2024-04-26 00:05:00|34127.3|34087.3|34140.8|34100.8|34144.2|34104.2|34124.5|34084.5|0
1714090200000|2024-04-26 00:10:00|34142.2|34102.2|34151.6|34111.6|34157|34117|34141.5|34101.5|0
1714090500000|2024-04-26 00:15:00|34151.5|34111.5|34112.3|34072.3|34151.5|34111.5|34092.1|34052.1|0
1714090800000|2024-04-26 00:20:00|34112.4|34072.4|34105.5|34065.5|34119.1|34079.1|34098.8|34058.8|0
1714091100000|2024-04-26 00:25:00|34105.6|34065.6|34112.3|34072.3|34132.4|34092.4|34098.8|34058.8|0
1714091400000|2024-04-26 00:30:00|34112.4|34072.4|34119.1|34079.1|34119.1|34079.1|34112.3|34072.3|0
1714091700000|2024-04-26 00:35:00|34119|34079|34112.4|34072.4|34119.2|34079.2|34112.4|34072.4|0
1714092000000|2024-04-26 00:40:00|34112.5|34072.5|34109|34069|34112.5|34072.5|34099|34059|0
1714092300000|2024-04-26 00:45:00|34109.1|34069.1|34112.4|34072.4|34119.1|34079.1|34109|34069|0
1714092600000|2024-04-26 00:50:00|34112.3|34072.3|34112.4|34072.4|34119.1|34079.1|34105.6|34065.6|0
1714092900000|2024-04-26 00:55:00|34112.3|34072.3|34119.1|34079.1|34119.1|34079.1|34105.7|34065.7|0
1714093200000|2024-04-26 01:00:00|34119|34079|34119.1|34079.1|34119.1|34079.1|34105.7|34065.7|0
1714093500000|2024-04-26 01:05:00|34119|34079|34112.3|34072.3|34119.1|34079.1|34105.5|34065.5|0
1714093800000|2024-04-26 01:10:00|34112.2|34072.2|34105.4|34065.4|34112.3|34072.3|34105.3|34065.3|0
1714094100000|2024-04-26 01:15:00|34112.1|34072.1|34132.6|34092.6|34132.7|34092.7|34112|34072|0
1714094400000|2024-04-26 01:20:00|34126|34086|34132.6|34092.6|34139.3|34099.3|34125.9|34085.9|0
1714094700000|2024-04-26 01:25:00|34132.5|34092.5|34132.7|34092.7|34132.7|34092.7|34125.9|34085.9|0
1714095000000|2024-04-26 01:30:00|34133.3|34093.3|34153.4|34113.4|34160.1|34120.1|34133.2|34093.2|0
1714095300000|2024-04-26 01:35:00|34156.7|34116.7|34160.2|34120.2|34167.1|34127.1|34153.4|34113.4|0
1714095600000|2024-04-26 01:40:00|34160.1|34120.1|34153.7|34113.7|34160.3|34120.3|34146.8|34106.8|0
1714095900000|2024-04-26 01:45:00|34153|34113|34159.6|34119.6|34159.7|34119.7|34146.3|34106.3|0
1714096200000|2024-04-26 01:50:00|34159.5|34119.5|34166.4|34126.4|34166.4|34126.4|34152.8|34112.8|0
1714096500000|2024-04-26 01:55:00|34166.3|34126.3|34159.6|34119.6|34166.3|34126.3|34152.9|34112.9|0
1714096800000|2024-04-26 02:00:00|34160.1|34120.1|34166.9|34126.9|34167|34127|34153.4|34113.4|0
1714097100000|2024-04-26 02:05:00|34163.6|34123.6|34166.9|34126.9|34166.9|34126.9|34160.1|34120.1|0
1714097400000|2024-04-26 02:10:00|34166.8|34126.8|34167|34127|34173.8|34133.8|34160.3|34120.3|0
1714097700000|2024-04-26 02:15:00|34167.1|34127.1|34167.1|34127.1|34173.8|34133.8|34160.4|34120.4|0
1714098000000|2024-04-26 02:20:00|34167|34127|34180.2|34140.2|34180.3|34140.3|34166.9|34126.9|0
1714098300000|2024-04-26 02:25:00|34173.5|34133.5|34173.7|34133.7|34173.7|34133.7|34173.4|34133.4|0
1714098600000|2024-04-26 02:30:00|34179.8|34139.8|34176.4|34136.4|34179.8|34139.8|34173|34133|0
1714098900000|2024-04-26 02:35:00|34173.1|34133.1|34173|34133|34179.8|34139.8|34173|34133|0
1714099200000|2024-04-26 02:40:00|34172.9|34132.9|34166|34126|34172.9|34132.9|34166|34126|0
1714099500000|2024-04-26 02:45:00|34163.2|34123.2|34143|34103|34163.2|34123.2|34139.4|34099.4|0
1714099800000|2024-04-26 02:50:00|34139.7|34099.7|34156.6|34116.6|34156.6|34116.6|34139.7|34099.7|0
1714100100000|2024-04-26 02:55:00|34159.9|34119.9|34156.5|34116.5|34160|34120|34153.1|34113.1|0
1714100400000|2024-04-26 03:00:00|34155.9|34115.9|34159.4|34119.4|34159.5|34119.5|34152.6|34112.6|0
1714100700000|2024-04-26 03:05:00|34159.3|34119.3|34159.5|34119.5|34159.5|34119.5|34159.3|34119.3|0
1714101000000|2024-04-26 03:10:00|34159.4|34119.4|34166.2|34126.2|34166.3|34126.3|34159.3|34119.3|0
1714101300000|2024-04-26 03:15:00|34166.7|34126.7|34166.8|34126.8|34166.9|34126.9|34166.7|34126.7|0
1714101600000|2024-04-26 03:20:00|34166.9|34126.9|34200.8|34160.8|34200.8|34160.8|34153.4|34113.4|0
1714101900000|2024-04-26 03:25:00|34200.7|34160.7|34180.6|34140.6|34200.7|34160.7|34173.6|34133.6|0
1714102200000|2024-04-26 03:30:00|34186.8|34146.8|34183.4|34143.4|34200.3|34160.3|34180|34140|0
1714102500000|2024-04-26 03:35:00|34180|34140|34159.6|34119.6|34183.4|34143.4|34152.9|34112.9|0
1714102800000|2024-04-26 03:40:00|34159.5|34119.5|34159.5|34119.5|34173|34133|34159.4|34119.4|0
1714103100000|2024-04-26 03:45:00|34160.1|34120.1|34173.5|34133.5|34173.6|34133.6|34160|34120|0
1714103400000|2024-04-26 03:50:00|34166.9|34126.9|34173.6|34133.6|34180.4|34140.4|34166.8|34126.8|0
1714103700000|2024-04-26 03:55:00|34170.2|34130.2|34180.4|34140.4|34180.4|34140.4|34166.8|34126.8|0
1714104000000|2024-04-26 04:00:00|34183.7|34143.7|34173.5|34133.5|34183.7|34143.7|34173.4|34133.4|0
1714104300000|2024-04-26 04:05:00|34173.4|34133.4|34176.9|34136.9|34180.3|34140.3|34160|34120|0
1714104600000|2024-04-26 04:10:00|34177|34137|34173.7|34133.7|34180.4|34140.4|34173.6|34133.6|0
1714104900000|2024-04-26 04:15:00|34173|34133|34159.7|34119.7|34173.1|34133.1|34159.7|34119.7|0
1714105200000|2024-04-26 04:20:00|34166.4|34126.4|34166.6|34126.6|34173.2|34133.2|34166.4|34126.4|0
1714105500000|2024-04-26 04:25:00|34166.7|34126.7|34173.4|34133.4|34173.4|34133.4|34166.7|34126.7|0
1714105800000|2024-04-26 04:30:00|34176.7|34136.7|34173.4|34133.4|34180.1|34140.1|34173.4|34133.4|0
1714106100000|2024-04-26 04:35:00|34166.7|34126.7|34159.9|34119.9|34173.3|34133.3|34156.5|34116.5|0
1714106400000|2024-04-26 04:40:00|34160|34120|34166.6|34126.6|34166.7|34126.7|34160|34120|0
1714106700000|2024-04-26 04:45:00|34166.7|34126.7|34166.7|34126.7|34173.4|34133.4|34166.6|34126.6|0
1714107000000|2024-04-26 04:50:00|34166.6|34126.6|34163.2|34123.2|34166.6|34126.6|34159.9|34119.9|0
1714107300000|2024-04-26 04:55:00|34159.8|34119.8|34159.7|34119.7|34166.5|34126.5|34159.7|34119.7|0
1714107600000|2024-04-26 05:00:00|34159.6|34119.6|34159.6|34119.6|34166.5|34126.5|34152.9|34112.9|0
1714107900000|2024-04-26 05:05:00|34159.7|34119.7|34159.6|34119.6|34159.7|34119.7|34152.9|34112.9|0
1714108200000|2024-04-26 05:10:00|34159.5|34119.5|34166.4|34126.4|34166.4|34126.4|34159.5|34119.5|0
1714108500000|2024-04-26 05:15:00|34166.3|34126.3|34179.8|34139.8|34179.8|34139.8|34166.3|34126.3|0
1714108800000|2024-04-26 05:20:00|34179.9|34139.9|34180.7|34140.7|34180.7|34140.7|34173.8|34133.8|0
1714109100000|2024-04-26 05:25:00|34180.6|34140.6|34180.6|34140.6|34180.7|34140.7|34173.9|34133.9|0
1714109400000|2024-04-26 05:30:00|34180.5|34140.5|34180.6|34140.6|34194|34154|34180.4|34140.4|0
1714109700000|2024-04-26 05:35:00|34187.2|34147.2|34200.5|34160.5|34203.9|34163.9|34186.9|34146.9|0
1714110000000|2024-04-26 05:40:00|34200.4|34160.4|34207.2|34167.2|34207.2|34167.2|34193.7|34153.7|0
1714110300000|2024-04-26 05:45:00|34207.3|34167.3|34217.5|34177.5|34227.5|34187.5|34200.5|34160.5|0
1714110600000|2024-04-26 05:50:00|34214.2|34174.2|34227.6|34187.6|34227.7|34187.7|34214.1|34174.1|0
1714110900000|2024-04-26 05:55:00|34227.5|34187.5|34220.8|34180.8|34227.5|34187.5|34220.7|34180.7|0
1714111200000|2024-04-26 06:00:00|34215.7|34200.7|34205.7|34190.7|34215.7|34200.7|34153.2|34138.2|50
1714111500000|2024-04-26 06:05:00|34208.2|34193.2|34228.2|34213.2|34238.2|34223.2|34205.7|34190.7|40
1714111800000|2024-04-26 06:10:00|34230.7|34215.7|34233.2|34218.2|34243.2|34228.2|34223.2|34208.2|21
1714112100000|2024-04-26 06:15:00|34228.2|34213.2|34230.7|34215.7|34240.7|34225.7|34215.7|34200.7|24
1714112400000|2024-04-26 06:20:00|34233.2|34218.2|34225.7|34210.7|34235.7|34220.7|34210.7|34195.7|23
1714112700000|2024-04-26 06:25:00|34233.2|34218.2|34228.2|34213.2|34235.7|34220.7|34223.2|34208.2|37
1714113000000|2024-04-26 06:30:00|34223.2|34208.2|34225.7|34210.7|34225.7|34210.7|34203.2|34188.2|21
1714113300000|2024-04-26 06:35:00|34218.2|34203.2|34223.2|34208.2|34228.2|34213.2|34213.2|34198.2|17
1714113600000|2024-04-26 06:40:00|34220.7|34205.7|34220.7|34205.7|34225.7|34210.7|34215.7|34200.7|20
1714113900000|2024-04-26 06:45:00|34218.2|34203.2|34215.7|34200.7|34220.7|34205.7|34203.2|34188.2|9
1714114200000|2024-04-26 06:50:00|34213.2|34198.2|34240.7|34225.7|34240.7|34225.7|34213.2|34198.2|32
1714114500000|2024-04-26 06:55:00|34238.2|34223.2|34218.2|34203.2|34248.2|34233.2|34213.2|34198.2|131
1714114800000|2024-04-26 07:00:00|34230.7|34215.7|34193.2|34178.2|34230.7|34215.7|34178.2|34163.2|483
1714115100000|2024-04-26 07:05:00|34195.7|34180.7|34153.2|34138.2|34203.2|34188.2|34148.2|34133.2|274
1714115400000|2024-04-26 07:10:00|34155.7|34140.7|34128.2|34113.2|34158.2|34143.2|34115.7|34100.7|132
1714115700000|2024-04-26 07:15:00|34133.2|34118.2|34080.7|34065.7|34133.2|34118.2|34078.2|34063.2|143
1714116000000|2024-04-26 07:20:00|34083.2|34068.2|34103.2|34088.2|34103.2|34088.2|34065.7|34050.7|168
1714116300000|2024-04-26 07:25:00|34100.7|34085.7|34138.2|34123.2|34138.2|34123.2|34098.2|34083.2|189
1714116600000|2024-04-26 07:30:00|34135.7|34120.7|34135.7|34120.7|34148.2|34133.2|34123.2|34108.2|183
1714116900000|2024-04-26 07:35:00|34133.2|34118.2|34138.2|34123.2|34148.2|34133.2|34125.7|34110.7|75
1714117200000|2024-04-26 07:40:00|34140.7|34125.7|34156.4|34141.4|34156.4|34141.4|34136.4|34121.4|75
1714117500000|2024-04-26 07:45:00|34153.9|34138.9|34155.1|34140.1|34163.9|34148.9|34145.1|34130.1|79
1714117800000|2024-04-26 07:50:00|34157.6|34142.6|34159.4|34144.4|34171.9|34156.9|34154.4|34139.4|77
1714118100000|2024-04-26 07:55:00|34156.9|34141.9|34154.4|34139.4|34166.9|34151.9|34151.9|34136.9|86
1714118400000|2024-04-26 08:00:00|34151.9|34136.9|34121.9|34106.9|34151.9|34136.9|34116.9|34101.9|115
1714118700000|2024-04-26 08:05:00|34119.4|34104.4|34146.9|34131.9|34146.9|34131.9|34116.9|34101.9|81
1714119000000|2024-04-26 08:10:00|34149.4|34134.4|34159.4|34144.4|34164.4|34149.4|34146.9|34131.9|71
1714119300000|2024-04-26 08:15:00|34156.9|34141.9|34186.9|34171.9|34191.9|34176.9|34156.9|34141.9|97
1714119600000|2024-04-26 08:20:00|34189.4|34174.4|34176.9|34161.9|34191.9|34176.9|34171.9|34156.9|77
1714119900000|2024-04-26 08:25:00|34174.4|34159.4|34184.4|34169.4|34191.9|34176.9|34171.9|34156.9|52
1714120200000|2024-04-26 08:30:00|34181.9|34166.9|34201.9|34186.9|34204.4|34189.4|34181.9|34166.9|34
1714120500000|2024-04-26 08:35:00|34204.4|34189.4|34201.9|34186.9|34214.4|34199.4|34191.9|34176.9|70
1714120800000|2024-04-26 08:40:00|34204.4|34189.4|34216.9|34201.9|34224.4|34209.4|34204.4|34189.4|43
1714121100000|2024-04-26 08:45:00|34214.4|34199.4|34221.9|34206.9|34226.9|34211.9|34214.4|34199.4|39
1714121400000|2024-04-26 08:50:00|34224.4|34209.4|34211.9|34196.9|34241.9|34226.9|34211.9|34196.9|129
1714121700000|2024-04-26 08:55:00|34209.4|34194.4|34214.4|34199.4|34224.4|34209.4|34201.9|34186.9|68
1714122000000|2024-04-26 09:00:00|34216.9|34201.9|34221.9|34206.9|34229.4|34214.4|34214.4|34199.4|39
1714122300000|2024-04-26 09:05:00|34224.4|34209.4|34246.9|34231.9|34246.9|34231.9|34221.9|34206.9|77
1714122600000|2024-04-26 09:10:00|34244.4|34229.4|34216.9|34201.9|34246.9|34231.9|34216.9|34201.9|69
1714122900000|2024-04-26 09:15:00|34219.4|34204.4|34209.4|34194.4|34231.9|34216.9|34201.9|34186.9|72
1714123200000|2024-04-26 09:20:00|34206.9|34191.9|34221.9|34206.9|34221.9|34206.9|34201.9|34186.9|38
1714123500000|2024-04-26 09:25:00|34219.4|34204.4|34221.9|34206.9|34226.9|34211.9|34211.9|34196.9|35
1714123800000|2024-04-26 09:30:00|34219.4|34204.4|34236.9|34221.9|34236.9|34221.9|34211.9|34196.9|22
1714124100000|2024-04-26 09:35:00|34239.4|34224.4|34241.9|34226.9|34246.9|34231.9|34231.9|34216.9|36
1714124400000|2024-04-26 09:40:00|34244.4|34229.4|34244.4|34229.4|34246.9|34231.9|34241.9|34226.9|28
1714124700000|2024-04-26 09:45:00|34246.9|34231.9|34254.4|34239.4|34256.9|34241.9|34244.4|34229.4|49
1714125000000|2024-04-26 09:50:00|34256.9|34241.9|34259.4|34244.4|34261.9|34246.9|34249.4|34234.4|33
1714125300000|2024-04-26 09:55:00|34256.9|34241.9|34256.9|34241.9|34261.9|34246.9|34254.4|34239.4|35
1714125600000|2024-04-26 10:00:00|34261.9|34246.9|34269.4|34254.4|34269.4|34254.4|34246.9|34231.9|58
1714125900000|2024-04-26 10:05:00|34271.9|34256.9|34286.9|34271.9|34294.4|34279.4|34269.4|34254.4|60
1714126200000|2024-04-26 10:10:00|34289.4|34274.4|34256.9|34241.9|34291.9|34276.9|34251.9|34236.9|79
1714126500000|2024-04-26 10:15:00|34259.4|34244.4|34249.4|34234.4|34259.4|34244.4|34241.9|34226.9|30
1714126800000|2024-04-26 10:20:00|34251.9|34236.9|34256.9|34241.9|34256.9|34241.9|34246.9|34231.9|33
1714127100000|2024-04-26 10:25:00|34259.4|34244.4|34261.9|34246.9|34266.9|34251.9|34254.4|34239.4|16
1714127400000|2024-04-26 10:30:00|34259.4|34244.4|34234.4|34219.4|34264.4|34249.4|34229.4|34214.4|59
1714127700000|2024-04-26 10:35:00|34236.9|34221.9|34231.9|34216.9|34239.4|34224.4|34226.9|34211.9|52
1714128000000|2024-04-26 10:40:00|34229.4|34214.4|34231.9|34216.9|34236.9|34221.9|34226.9|34211.9|24
1714128300000|2024-04-26 10:45:00|34234.4|34219.4|34246.9|34231.9|34246.9|34231.9|34234.4|34219.4|14
1714128600000|2024-04-26 10:50:00|34251.9|34236.9|34256.9|34241.9|34261.9|34246.9|34246.9|34231.9|53
1714128900000|2024-04-26 10:55:00|34254.4|34239.4|34249.4|34234.4|34254.4|34239.4|34241.9|34226.9|24
1714129200000|2024-04-26 11:00:00|34251.9|34236.9|34269.4|34254.4|34269.4|34254.4|34251.9|34236.9|25
1714129500000|2024-04-26 11:05:00|34271.9|34256.9|34291.9|34276.9|34291.9|34276.9|34264.4|34249.4|130
1714129800000|2024-04-26 11:10:00|34286.9|34271.9|34286.9|34271.9|34291.9|34276.9|34281.9|34266.9|53
1714130100000|2024-04-26 11:15:00|34284.4|34269.4|34276.9|34261.9|34291.9|34276.9|34276.9|34261.9|18
1714130400000|2024-04-26 11:20:00|34274.4|34259.4|34266.9|34251.9|34286.9|34271.9|34264.4|34249.4|31
1714130700000|2024-04-26 11:25:00|34269.4|34254.4|34266.9|34251.9|34276.9|34261.9|34261.9|34246.9|40
1714131000000|2024-04-26 11:30:00|34261.9|34246.9|34259.4|34244.4|34271.9|34256.9|34256.9|34241.9|39
1714131300000|2024-04-26 11:35:00|34256.9|34241.9|34241.9|34226.9|34261.9|34246.9|34236.9|34221.9|20
1714131600000|2024-04-26 11:40:00|34238.8|34223.8|34258.8|34243.8|34258.8|34243.8|34233.8|34218.8|32
1714131900000|2024-04-26 11:45:00|34256.3|34241.3|34253.8|34238.8|34266.3|34251.3|34248.8|34233.8|36
1714132200000|2024-04-26 11:50:00|34251.3|34236.3|34258.8|34243.8|34268.8|34253.8|34248.8|34233.8|85
1714132500000|2024-04-26 11:55:00|34256.3|34241.3|34256.3|34241.3|34263.8|34248.8|34253.8|34238.8|32
1714132800000|2024-04-26 12:00:00|34253.8|34238.8|34248.8|34233.8|34263.8|34248.8|34228.8|34213.8|86
1714133100000|2024-04-26 12:05:00|34246.3|34231.3|34253.8|34238.8|34258.8|34243.8|34246.3|34231.3|54
1714133400000|2024-04-26 12:10:00|34251.3|34236.3|34258.8|34243.8|34276.3|34261.3|34248.8|34233.8|51
1714133700000|2024-04-26 12:15:00|34261.3|34246.3|34253.8|34238.8|34273.8|34258.8|34253.8|34238.8|54
1714134000000|2024-04-26 12:20:00|34256.3|34241.3|34253.8|34238.8|34258.8|34243.8|34228.8|34213.8|136
1714134300000|2024-04-26 12:25:00|34256.3|34241.3|34201.3|34186.3|34261.3|34246.3|34201.3|34186.3|103
1714134600000|2024-04-26 12:30:00|34206.3|34191.3|34268.8|34253.8|34293.8|34278.8|34206.3|34191.3|249
1714134900000|2024-04-26 12:35:00|34271.3|34256.3|34301.3|34286.3|34303.8|34288.8|34248.8|34233.8|173
1714135200000|2024-04-26 12:40:00|34303.8|34288.8|34273.8|34258.8|34303.8|34288.8|34253.8|34238.8|79
1714135500000|2024-04-26 12:45:00|34276.3|34261.3|34236.3|34221.3|34283.8|34268.8|34216.3|34201.3|69
1714135800000|2024-04-26 12:50:00|34233.8|34218.8|34203.8|34188.8|34241.3|34226.3|34201.3|34186.3|70
1714136100000|2024-04-26 12:55:00|34201.3|34186.3|34246.3|34231.3|34248.8|34233.8|34198.8|34183.8|77
1714136400000|2024-04-26 13:00:00|34248.8|34233.8|34253.8|34238.8|34263.8|34248.8|34246.3|34231.3|59
1714136700000|2024-04-26 13:05:00|34256.3|34241.3|34258.8|34243.8|34268.8|34253.8|34243.8|34228.8|75
1714137000000|2024-04-26 13:10:00|34261.3|34246.3|34238.8|34223.8|34268.8|34253.8|34238.8|34223.8|47
1714137300000|2024-04-26 13:15:00|34241.3|34226.3|34253.8|34238.8|34258.8|34243.8|34233.8|34218.8|68
1714137600000|2024-04-26 13:20:00|34251.3|34236.3|34226.3|34211.3|34256.3|34241.3|34226.3|34211.3|55
1714137900000|2024-04-26 13:25:00|34228.8|34213.8|34188.8|34173.8|34238.8|34223.8|34188.8|34173.8|60
1714138200000|2024-04-26 13:30:00|34191.3|34176.3|34228.8|34213.8|34233.8|34218.8|34173.8|34158.8|150
1714138500000|2024-04-26 13:35:00|34231.3|34216.3|34246.3|34231.3|34248.8|34233.8|34223.8|34208.8|155
1714138800000|2024-04-26 13:40:00|34248.8|34233.8|34223.8|34208.8|34248.8|34233.8|34213.8|34198.8|93
1714139100000|2024-04-26 13:45:00|34226.3|34211.3|34253.8|34238.8|34253.8|34238.8|34218.8|34203.8|77
1714139400000|2024-04-26 13:50:00|34258.8|34243.8|34291.3|34276.3|34293.8|34278.8|34253.8|34238.8|102
1714139700000|2024-04-26 13:55:00|34293.8|34278.8|34278.8|34263.8|34298.8|34283.8|34278.8|34263.8|52
1714140000000|2024-04-26 14:00:00|34276.3|34261.3|34306.3|34291.3|34311.3|34296.3|34268.8|34253.8|128
1714140300000|2024-04-26 14:05:00|34308.8|34293.8|34296.3|34281.3|34328.8|34313.8|34283.8|34268.8|154
1714140600000|2024-04-26 14:10:00|34295.1|34280.1|34337.6|34322.6|34342.6|34327.6|34292.6|34277.6|212
1714140900000|2024-04-26 14:15:00|34340.1|34325.1|34337.6|34322.6|34352.6|34337.6|34330.1|34315.1|147
1714141200000|2024-04-26 14:20:00|34340.1|34325.1|34360.1|34345.1|34362.6|34347.6|34337.6|34322.6|91
1714141500000|2024-04-26 14:25:00|34357.6|34342.6|34337.6|34322.6|34362.6|34347.6|34332.6|34317.6|156
1714141800000|2024-04-26 14:30:00|34342.6|34327.6|34337.6|34322.6|34347.6|34332.6|34327.6|34312.6|139
1714142100000|2024-04-26 14:35:00|34332.6|34317.6|34310.1|34295.1|34342.6|34327.6|34297.6|34282.6|144
1714142400000|2024-04-26 14:40:00|34312.6|34297.6|34287.6|34272.6|34320.1|34305.1|34287.6|34272.6|101
1714142700000|2024-04-26 14:45:00|34280.1|34265.1|34292.6|34277.6|34302.6|34287.6|34277.6|34262.6|140
1714143000000|2024-04-26 14:50:00|34290.1|34275.1|34297.6|34282.6|34297.6|34282.6|34257.6|34242.6|194
1714143300000|2024-04-26 14:55:00|34295.1|34280.1|34282.6|34267.6|34297.6|34282.6|34277.6|34262.6|152
1714143600000|2024-04-26 15:00:00|34285.1|34270.1|34272.6|34257.6|34290.1|34275.1|34267.6|34252.6|170
1714143900000|2024-04-26 15:05:00|34275.1|34260.1|34270.1|34255.1|34280.1|34265.1|34260.1|34245.1|102
1714144200000|2024-04-26 15:10:00|34272.6|34257.6|34252.6|34237.6|34272.6|34257.6|34237.6|34222.6|135
1714144500000|2024-04-26 15:15:00|34250.1|34235.1|34267.6|34252.6|34272.6|34257.6|34237.6|34222.6|182
1714144800000|2024-04-26 15:20:00|34265.1|34250.1|34242.6|34227.6|34267.6|34252.6|34232.6|34217.6|215
1714145100000|2024-04-26 15:25:00|34240.1|34225.1|34257.6|34242.6|34260.1|34245.1|34237.6|34222.6|254
1714145400000|2024-04-26 15:30:00|34260.1|34245.1|34245.1|34230.1|34262.6|34247.6|34225.1|34210.1|396
1714145700000|2024-04-26 15:35:00|34240.1|34225.1|34272.6|34257.6|34272.6|34257.6|34235.1|34220.1|245
1714146000000|2024-04-26 15:40:00|34277.6|34262.6|34287.6|34272.6|34287.6|34272.6|34267.6|34252.6|99
1714146300000|2024-04-26 15:45:00|34285.1|34270.1|34285.1|34270.1|34287.6|34272.6|34277.6|34262.6|21
1714146600000|2024-04-26 15:50:00|34290.1|34265.1|34285.1|34260.1|34290.1|34270.1|34275.1|34250.1|16
1714146900000|2024-04-26 15:55:00|34280.1|34255.1|34275.1|34255.1|34290.1|34270.1|34270.1|34250.1|107
1714147200000|2024-04-26 16:00:00|34265.1|34245.1|34285.1|34265.1|34290.1|34265.1|34255.1|34235.1|45
1714147500000|2024-04-26 16:05:00|34280.1|34260.1|34290.1|34265.1|34290.1|34270.1|34280.1|34260.1|10
1714147800000|2024-04-26 16:10:00|34285.1|34270.1|34295.1|34275.1|34295.1|34275.1|34285.1|34265.1|33
1714148100000|2024-04-26 16:15:00|34290.1|34270.1|34290.1|34265.1|34300.1|34275.1|34285.1|34260.1|19
1714148400000|2024-04-26 16:20:00|34285.1|34270.1|34290.1|34265.1|34295.1|34270.1|34285.1|34265.1|4
1714148700000|2024-04-26 16:25:00|34295.1|34270.1|34295.1|34270.1|34295.1|34275.1|34285.1|34265.1|2
1714149000000|2024-04-26 16:30:00|34290.1|34265.1|34305.1|34285.1|34310.1|34285.1|34290.1|34265.1|10
1714149300000|2024-04-26 16:35:00|34300.1|34280.1|34315.1|34290.1|34315.1|34290.1|34300.1|34280.1|33
1714149600000|2024-04-26 16:40:00|34310.1|34295.1|34310.1|34290.1|34320.1|34295.1|34305.1|34285.1|5
1714149900000|2024-04-26 16:45:00|34315.1|34295.1|34320.1|34295.1|34320.1|34300.1|34310.1|34285.1|9
1714150200000|2024-04-26 16:50:00|34315.1|34300.1|34315.1|34290.1|34320.1|34300.1|34310.1|34290.1|8
1714150500000|2024-04-26 16:55:00|34310.1|34295.1|34315.1|34295.1|34315.1|34295.1|34310.1|34290.1|28
1714150800000|2024-04-26 17:00:00|34320.1|34300.1|34320.1|34295.1|34320.1|34300.1|34305.1|34285.1|12
1714151100000|2024-04-26 17:05:00|34315.1|34300.1|34315.1|34290.1|34320.1|34300.1|34310.1|34285.1|9
1714151400000|2024-04-26 17:10:00|34320.1|34295.1|34325.1|34305.1|34325.1|34305.1|34310.1|34290.1|20
1714151700000|2024-04-26 17:15:00|34330.1|34310.1|34335.1|34310.1|34340.1|34315.1|34325.1|34305.1|23
1714152000000|2024-04-26 17:20:00|34340.1|34315.1|34335.1|34310.1|34340.1|34320.1|34330.1|34310.1|8
1714152300000|2024-04-26 17:25:00|34340.1|34315.1|34330.1|34305.1|34340.1|34320.1|34325.1|34305.1|4
1714152600000|2024-04-26 17:30:00|34335.1|34310.1|34340.1|34315.1|34345.1|34320.1|34330.1|34305.1|4
1714152900000|2024-04-26 17:35:00|34335.1|34320.1|34340.1|34315.1|34345.1|34320.1|34335.1|34310.1|9
1714153200000|2024-04-26 17:40:00|34335.1|34310.1|34335.1|34315.1|34340.1|34315.1|34315.1|34290.1|13
1714153500000|2024-04-26 17:45:00|34340.1|34320.1|34345.1|34320.1|34350.1|34330.1|34340.1|34320.1|9
1714153800000|2024-04-26 17:50:00|34340.1|34325.1|34345.1|34320.1|34345.1|34325.1|34340.1|34320.1|2
1714154100000|2024-04-26 17:55:00|34340.1|34315.1|34330.1|34310.1|34345.1|34320.1|34330.1|34305.1|2
1714154400000|2024-04-26 18:00:00|34335.1|34315.1|34325.1|34300.1|34335.1|34315.1|34320.1|34295.1|11
1714154700000|2024-04-26 18:05:00|34330.1|34305.1|34325.1|34300.1|34330.1|34305.1|34320.1|34300.1|2
1714155000000|2024-04-26 18:10:00|34320.1|34295.1|34320.1|34295.1|34330.1|34305.1|34315.1|34295.1|1
1714155300000|2024-04-26 18:15:00|34315.1|34300.1|34315.1|34295.1|34330.1|34305.1|34315.1|34290.1|2
1714155600000|2024-04-26 18:20:00|34320.1|34290.1|34310.1|34290.1|34320.1|34300.1|34310.1|34290.1|4
1714155900000|2024-04-26 18:25:00|34315.1|34285.1|34310.1|34295.1|34315.1|34295.1|34305.1|34285.1|4
1714156200000|2024-04-26 18:30:00|34307.6|34292.6|34302.6|34287.6|34310.1|34295.1|34302.6|34287.6|3
1714156500000|2024-04-26 18:35:00|34305.1|34290.1|34317.6|34302.6|34320.1|34305.1|34305.1|34290.1|0
1714156800000|2024-04-26 18:40:00|34320.1|34305.1|34312.6|34297.6|34325.1|34310.1|34312.6|34297.6|1
1714157100000|2024-04-26 18:45:00|34315.1|34300.1|34320.1|34305.1|34325.1|34310.1|34312.6|34297.6|15
1714157400000|2024-04-26 18:50:00|34322.6|34307.6|34315.1|34300.1|34322.6|34307.6|34312.6|34297.6|6
1714157700000|2024-04-26 18:55:00|34312.6|34297.6|34327.6|34312.6|34327.6|34312.6|34312.6|34297.6|17
1714158000000|2024-04-26 19:00:00|34330.1|34315.1|34327.6|34312.6|34332.6|34317.6|34322.6|34307.6|43
1714158300000|2024-04-26 19:05:00|34325.1|34310.1|34327.6|34312.6|34330.1|34315.1|34320.1|34305.1|27
1714158600000|2024-04-26 19:10:00|34330.1|34315.1|34325.1|34310.1|34332.6|34317.6|34322.6|34307.6|25
1714158900000|2024-04-26 19:15:00|34322.6|34307.6|34327.6|34312.6|34327.6|34312.6|34320.1|34305.1|7
1714159200000|2024-04-26 19:20:00|34325.1|34310.1|34325.1|34310.1|34327.6|34312.6|34322.6|34307.6|5
1714159500000|2024-04-26 19:25:00|34327.6|34312.6|34327.6|34312.6|34327.6|34312.6|34320.1|34305.1|2
1714159800000|2024-04-26 19:30:00|34325.1|34310.1|34307.6|34292.6|34325.1|34310.1|34307.6|34292.6|21
1714160100000|2024-04-26 19:35:00|34305.1|34290.1|34305.1|34290.1|34312.6|34297.6|34302.6|34287.6|20
1714160400000|2024-04-26 19:40:00|34307.6|34292.6|34297.6|34282.6|34310.1|34295.1|34297.6|34282.6|11
1714160700000|2024-04-26 19:45:00|34300.1|34285.1|34307.6|34292.6|34310.1|34295.1|34300.1|34285.1|11
1714161000000|2024-04-26 19:50:00|34305.1|34290.1|34297.6|34282.6|34307.6|34292.6|34297.6|34282.6|17
1714161300000|2024-04-26 19:55:00|34300.1|34285.1|34302.6|34287.6|34302.6|34287.6|34292.6|34277.6|22
1714161600000|2024-04-26 20:00:00|34313.5|34273.5|34315.1|34275.1|34318.5|34278.5|34301|34261|0
1714161900000|2024-04-26 20:05:00|34313.7|34273.7|34315.1|34275.1|34321.9|34281.9|34313.7|34273.7|0
1714162200000|2024-04-26 20:10:00|34315.2|34275.2|34306.9|34266.9|34317.1|34277.1|34303.5|34263.5|0
1714162500000|2024-04-26 20:15:00|34307.6|34267.6|34310.3|34270.3|34312.4|34272.4|34305.5|34265.5|0
1714162800000|2024-04-26 20:20:00|34310.4|34270.4|34310.3|34270.3|34312.4|34272.4|34308.9|34268.9|0
1714163100000|2024-04-26 20:25:00|34309.6|34269.6|34310.3|34270.3|34310.3|34270.3|34306.9|34266.9|0
1714163400000|2024-04-26 20:30:00|34309.6|34269.6|34315.1|34275.1|34316.5|34276.5|34308.9|34268.9|0
1714163700000|2024-04-26 20:35:00|34314.4|34274.4|34315.1|34275.1|34317.1|34277.1|34313.7|34273.7|0
1714164000000|2024-04-26 20:40:00|34315.2|34275.2|34315.2|34275.2|34317.1|34277.1|34313.7|34273.7|0
1714164300000|2024-04-26 20:45:00|34315.2|34275.2|34317.1|34277.1|34317.1|34277.1|34313.7|34273.7|0
1714164600000|2024-04-26 20:50:00|34315.1|34275.1|34317.1|34277.1|34317.1|34277.1|34313.7|34273.7|0
1714164900000|2024-04-26 20:55:00|34315.1|34275.1|34321.3|34281.3|34321.3|34281.3|34315.1|34275.1|0
1714165200000|2024-04-26 21:00:00|34300.4|34260.4|34300.4|34260.4|34300.4|34260.4|34300.4|34260.4|0
1714341600000|2024-04-28 22:00:00|34335.2|34295.2|34326.6|34286.6|34338.3|34298.3|34323.9|34283.9|0
1714341900000|2024-04-28 22:05:00|34326.7|34286.7|34334.8|34294.8|34334.8|34294.8|34326.6|34286.6|0
1714342200000|2024-04-28 22:10:00|34334.9|34294.9|34338.3|34298.3|34341|34301|34334.9|34294.9|0
1714342500000|2024-04-28 22:15:00|34341.9|34301.9|34346.7|34306.7|34351.5|34311.5|34341.9|34301.9|0
1714342800000|2024-04-28 22:20:00|34347.4|34307.4|34344.7|34304.7|34350.1|34310.1|34342.6|34302.6|0
1714343100000|2024-04-28 22:25:00|34344.6|34304.6|34348.1|34308.1|34350.8|34310.8|34343.3|34303.3|0
1714343400000|2024-04-28 22:30:00|34343.1|34303.1|34329.6|34289.6|34346.5|34306.5|34329.6|34289.6|0
1714343700000|2024-04-28 22:35:00|34328.2|34288.2|34324.8|34284.8|34329.6|34289.6|34322.8|34282.8|0
1714344000000|2024-04-28 22:40:00|34324.9|34284.9|34321.4|34281.4|34326.2|34286.2|34320|34280|0
1714344300000|2024-04-28 22:45:00|34321.5|34281.5|34326.2|34286.2|34329.6|34289.6|34321.5|34281.5|0
1714344600000|2024-04-28 22:50:00|34326.1|34286.1|34325.5|34285.5|34329.6|34289.6|34324.8|34284.8|0
1714344900000|2024-04-28 22:55:00|34326.2|34286.2|34334.8|34294.8|34335.5|34295.5|34324.8|34284.8|0
1714345200000|2024-04-28 23:00:00|34334.9|34294.9|34332.8|34292.8|34339.6|34299.6|34329.4|34289.4|0
1714345500000|2024-04-28 23:05:00|34332.9|34292.9|34336.2|34296.2|34341|34301|34332.9|34292.9|0
1714345800000|2024-04-28 23:10:00|34336.1|34296.1|34329.4|34289.4|34336.1|34296.1|34329.4|34289.4|0
1714346100000|2024-04-28 23:15:00|34329.5|34289.5|34335.5|34295.5|34335.5|34295.5|34329.4|34289.4|0
1714346400000|2024-04-28 23:20:00|34334.8|34294.8|34335.5|34295.5|34336.9|34296.9|34334.8|34294.8|0
1714346700000|2024-04-28 23:25:00|34335.6|34295.6|34339.6|34299.6|34341|34301|34334.8|34294.8|0
1714347000000|2024-04-28 23:30:00|34338.9|34298.9|34344.4|34304.4|34349.9|34309.9|34336.2|34296.2|0
1714347300000|2024-04-28 23:35:00|34343|34303|34351.2|34311.2|34352.6|34312.6|34343|34303|0
1714347600000|2024-04-28 23:40:00|34351.3|34311.3|34347.8|34307.8|34354.7|34314.7|34347.8|34307.8|0
1714347900000|2024-04-28 23:45:00|34347.9|34307.9|34346.5|34306.5|34349.9|34309.9|34346.5|34306.5|0
1714348200000|2024-04-28 23:50:00|34347.8|34307.8|34356.2|34316.2|34357.6|34317.6|34344.6|34304.6|0
1714348500000|2024-04-28 23:55:00|34356.3|34316.3|34366.3|34326.3|34366.3|34326.3|34356.2|34316.2|0
1714348800000|2024-04-29 00:00:00|34371.4|34331.4|34374.7|34334.7|34374.7|34334.7|34369.9|34329.9|0
1714349100000|2024-04-29 00:05:00|34374.8|34334.8|34376.8|34336.8|34379.5|34339.5|34374.7|34334.7|0
1714349400000|2024-04-29 00:10:00|34376.7|34336.7|34367.9|34327.9|34381.3|34341.3|34367.2|34327.2|0
1714349700000|2024-04-29 00:15:00|34362.8|34322.8|34324.8|34284.8|34362.8|34322.8|34321.5|34281.5|0
1714350000000|2024-04-29 00:20:00|34328.1|34288.1|34334.8|34294.8|34338.1|34298.1|34328|34288|0
1714350300000|2024-04-29 00:25:00|34338.1|34298.1|34341.4|34301.4|34341.5|34301.5|34334.7|34294.7|0
1714350600000|2024-04-29 00:30:00|34341.5|34301.5|34348.2|34308.2|34361.5|34321.5|34341.4|34301.4|0
1714350900000|2024-04-29 00:35:00|34348.3|34308.3|34355|34315|34361.7|34321.7|34348.2|34308.2|0
1714351200000|2024-04-29 00:40:00|34354.9|34314.9|34348.5|34308.5|34355.1|34315.1|34341.7|34301.7|0
1714351500000|2024-04-29 00:45:00|34348.4|34308.4|34348.4|34308.4|34355.2|34315.2|34348.4|34308.4|0
1714351800000|2024-04-29 00:50:00|34348.5|34308.5|34361.8|34321.8|34368.5|34328.5|34348.5|34308.5|0
1714352100000|2024-04-29 00:55:00|34361.9|34321.9|34348.5|34308.5|34365.2|34325.2|34348.5|34308.5|0
1714352400000|2024-04-29 01:00:00|34351.8|34311.8|34355.1|34315.1|34355.2|34315.2|34348.4|34308.4|0
1714352700000|2024-04-29 01:05:00|34355.2|34315.2|34371.9|34331.9|34378.6|34338.6|34355.2|34315.2|0
1714353000000|2024-04-29 01:10:00|34375.2|34335.2|34375.1|34335.1|34375.3|34335.3|34361.9|34321.9|0
1714353300000|2024-04-29 01:15:00|34375.2|34335.2|34381.8|34341.8|34388.6|34348.6|34375.2|34335.2|0
1714353600000|2024-04-29 01:20:00|34381.7|34341.7|34368.6|34328.6|34381.8|34341.8|34362|34322|0
1714353900000|2024-04-29 01:25:00|34368.7|34328.7|34381.9|34341.9|34381.9|34341.9|34368.5|34328.5|0
1714354200000|2024-04-29 01:30:00|34381.8|34341.8|34381.9|34341.9|34381.9|34341.9|34381.7|34341.7|0
1714354500000|2024-04-29 01:35:00|34382|34342|34388.6|34348.6|34395.3|34355.3|34375.1|34335.1|0
1714354800000|2024-04-29 01:40:00|34388.5|34348.5|34388.6|34348.6|34388.6|34348.6|34381.8|34341.8|0
1714355100000|2024-04-29 01:45:00|34385.3|34345.3|34382|34342|34388.7|34348.7|34381.8|34341.8|0
1714355400000|2024-04-29 01:50:00|34382.1|34342.1|34382|34342|34388.7|34348.7|34382|34342|0
1714355700000|2024-04-29 01:55:00|34385.3|34345.3|34389|34349|34395.8|34355.8|34381.9|34341.9|0
1714356000000|2024-04-29 02:00:00|34389.1|34349.1|34382|34342|34392.4|34352.4|34375.5|34335.5|0
1714356300000|2024-04-29 02:05:00|34381.9|34341.9|34385.4|34345.4|34388.8|34348.8|34375.2|34335.2|0
1714356600000|2024-04-29 02:10:00|34388.7|34348.7|34382.1|34342.1|34388.7|34348.7|34382|34342|0
1714356900000|2024-04-29 02:15:00|34382|34342|34375.4|34335.4|34382.1|34342.1|34375.4|34335.4|0
1714357200000|2024-04-29 02:20:00|34375.5|34335.5|34381.8|34341.8|34382.1|34342.1|34375.2|34335.2|0
1714357500000|2024-04-29 02:25:00|34381.7|34341.7|34381.8|34341.8|34388.6|34348.6|34381.7|34341.7|0
1714357800000|2024-04-29 02:30:00|34381.9|34341.9|34395.2|34355.2|34395.3|34355.3|34381.8|34341.8|0
1714358100000|2024-04-29 02:35:00|34395.3|34355.3|34395.4|34355.4|34395.5|34355.5|34388.6|34348.6|0
1714358400000|2024-04-29 02:40:00|34395.3|34355.3|34388.7|34348.7|34395.4|34355.4|34388.6|34348.6|0
1714358700000|2024-04-29 02:45:00|34388.8|34348.8|34395.4|34355.4|34395.4|34355.4|34388.6|34348.6|0
1714359000000|2024-04-29 02:50:00|34395.5|34355.5|34395.5|34355.5|34395.5|34355.5|34395.4|34355.4|0
1714359300000|2024-04-29 02:55:00|34395.4|34355.4|34388.7|34348.7|34395.4|34355.4|34388.6|34348.6|0
1714359600000|2024-04-29 03:00:00|34388.6|34348.6|34395.3|34355.3|34395.3|34355.3|34388.5|34348.5|0
1714359900000|2024-04-29 03:05:00|34398.6|34358.6|34395.3|34355.3|34398.6|34358.6|34388.6|34348.6|0
1714360200000|2024-04-29 03:10:00|34395.4|34355.4|34402|34362|34408.7|34368.7|34395.3|34355.3|0
1714360500000|2024-04-29 03:15:00|34401.9|34361.9|34401.9|34361.9|34401.9|34361.9|34395.2|34355.2|0
1714360800000|2024-04-29 03:20:00|34398.6|34358.6|34395.3|34355.3|34402|34362|34388.7|34348.7|0
1714361100000|2024-04-29 03:25:00|34388.7|34348.7|34381.3|34341.3|34388.7|34348.7|34381.3|34341.3|0
1714361400000|2024-04-29 03:30:00|34381.4|34341.4|34374.7|34334.7|34381.4|34341.4|34374.6|34334.6|0
1714361700000|2024-04-29 03:35:00|34374.8|34334.8|34374.9|34334.9|34374.9|34334.9|34374.8|34334.8|0
1714362000000|2024-04-29 03:40:00|34374.8|34334.8|34374.7|34334.7|34374.9|34334.9|34368|34328|0
1714362300000|2024-04-29 03:45:00|34374.8|34334.8|34374.7|34334.7|34374.8|34334.8|34368|34328|0
1714362600000|2024-04-29 03:50:00|34374.8|34334.8|34374.7|34334.7|34374.8|34334.8|34374.7|34334.7|0
1714362900000|2024-04-29 03:55:00|34374.6|34334.6|34374.6|34334.6|34374.6|34334.6|34374.6|34334.6|0
1714363200000|2024-04-29 04:00:00|34377.8|34337.8|34381.1|34341.1|34384.4|34344.4|34377.7|34337.7|0
1714363500000|2024-04-29 04:05:00|34377.8|34337.8|34377.8|34337.8|34381.2|34341.2|34364.4|34324.4|0
1714363800000|2024-04-29 04:10:00|34377.9|34337.9|34397.9|34357.9|34397.9|34357.9|34377.8|34337.8|0
1714364100000|2024-04-29 04:15:00|34394.7|34354.7|34381.3|34341.3|34394.8|34354.8|34374.6|34334.6|0
1714364400000|2024-04-29 04:20:00|34381.4|34341.4|34388.1|34348.1|34388.1|34348.1|34381.3|34341.3|0
1714364700000|2024-04-29 04:25:00|34388|34348|34384.8|34344.8|34394.8|34354.8|34381.3|34341.3|0
1714365000000|2024-04-29 04:30:00|34381.5|34341.5|34388.3|34348.3|34394.9|34354.9|34381.4|34341.4|0
1714365300000|2024-04-29 04:35:00|34391.6|34351.6|34388.2|34348.2|34401.7|34361.7|34388.2|34348.2|0
1714365600000|2024-04-29 04:40:00|34388.3|34348.3|34388.2|34348.2|34394.9|34354.9|34381.5|34341.5|0
1714365900000|2024-04-29 04:45:00|34391.5|34351.5|34401.6|34361.6|34405|34365|34388.1|34348.1|0
1714366200000|2024-04-29 04:50:00|34404.9|34364.9|34388.2|34348.2|34408.2|34368.2|34381.5|34341.5|0
1714366500000|2024-04-29 04:55:00|34388.1|34348.1|34394.8|34354.8|34401.5|34361.5|34388.1|34348.1|0
1714366800000|2024-04-29 05:00:00|34394.7|34354.7|34381.3|34341.3|34394.9|34354.9|34374.7|34334.7|0
1714367100000|2024-04-29 05:05:00|34381.4|34341.4|34381.3|34341.3|34388|34348|34381.3|34341.3|0
1714367400000|2024-04-29 05:10:00|34381.4|34341.4|34381.3|34341.3|34388.1|34348.1|34381.3|34341.3|0
1714367700000|2024-04-29 05:15:00|34384.6|34344.6|34388|34348|34388|34348|34384.6|34344.6|0
1714368000000|2024-04-29 05:20:00|34388.1|34348.1|34394.6|34354.6|34394.7|34354.7|34388.1|34348.1|0
1714368300000|2024-04-29 05:25:00|34394.9|34354.9|34401.6|34361.6|34401.6|34361.6|34394.8|34354.8|0
1714368600000|2024-04-29 05:30:00|34401.5|34361.5|34401.4|34361.4|34401.5|34361.5|34391.4|34351.4|0
1714368900000|2024-04-29 05:35:00|34394.7|34354.7|34394.9|34354.9|34398.1|34358.1|34394.7|34354.7|0
1714369200000|2024-04-29 05:40:00|34401.5|34361.5|34408.2|34368.2|34408.2|34368.2|34401.5|34361.5|0
1714369500000|2024-04-29 05:45:00|34408.1|34368.1|34414.8|34374.8|34414.8|34374.8|34401.5|34361.5|0
1714369800000|2024-04-29 05:50:00|34408.2|34368.2|34414.8|34374.8|34421.6|34381.6|34408.2|34368.2|0
1714370100000|2024-04-29 05:55:00|34414.9|34374.9|34421.6|34381.6|34421.6|34381.6|34414.8|34374.8|0
1714370400000|2024-04-29 06:00:00|34425.1|34410.1|34415.1|34400.1|34427.6|34412.6|34407.6|34392.6|25
1714370700000|2024-04-29 06:05:00|34412.6|34397.6|34410.1|34395.1|34412.6|34397.6|34400.1|34385.1|12
1714371000000|2024-04-29 06:10:00|34412.6|34397.6|34420.1|34405.1|34427.6|34412.6|34412.6|34397.6|9
1714371300000|2024-04-29 06:15:00|34417.6|34402.6|34425.1|34410.1|34430.1|34415.1|34415.1|34400.1|13
1714371600000|2024-04-29 06:20:00|34422.6|34407.6|34417.6|34402.6|34430.1|34415.1|34417.6|34402.6|21
1714371900000|2024-04-29 06:25:00|34420.1|34405.1|34415.1|34400.1|34422.6|34407.6|34410.1|34395.1|13
1714372200000|2024-04-29 06:30:00|34412.6|34397.6|34395.1|34380.1|34412.6|34397.6|34395.1|34380.1|27
1714372500000|2024-04-29 06:35:00|34392.6|34377.6|34387.6|34372.6|34400.1|34385.1|34387.6|34372.6|23
1714372800000|2024-04-29 06:40:00|34385.1|34370.1|34382.6|34367.6|34387.6|34372.6|34382.6|34367.6|6
1714373100000|2024-04-29 06:45:00|34377.6|34362.6|34365.1|34350.1|34382.6|34367.6|34365.1|34350.1|32
1714373400000|2024-04-29 06:50:00|34367.6|34352.6|34372.6|34357.6|34372.6|34357.6|34362.6|34347.6|19
1714373700000|2024-04-29 06:55:00|34375.1|34360.1|34362.6|34347.6|34387.6|34372.6|34362.6|34347.6|38
1714374000000|2024-04-29 07:00:00|34357.6|34342.6|34425.1|34410.1|34427.6|34412.6|34355.1|34340.1|323
1714374300000|2024-04-29 07:05:00|34427.6|34412.6|34417.6|34402.6|34427.6|34412.6|34402.6|34387.6|161
1714374600000|2024-04-29 07:10:00|34415.1|34400.1|34397.6|34382.6|34422.6|34407.6|34392.6|34377.6|101
1714374900000|2024-04-29 07:15:00|34400.1|34385.1|34370.1|34355.1|34402.6|34387.6|34352.6|34337.6|200
1714375200000|2024-04-29 07:20:00|34367.6|34352.6|34362.6|34347.6|34377.6|34362.6|34357.6|34342.6|127
1714375500000|2024-04-29 07:25:00|34365.1|34350.1|34352.6|34337.6|34382.6|34367.6|34352.6|34337.6|186
1714375800000|2024-04-29 07:30:00|34357.6|34342.6|34357.6|34342.6|34382.6|34367.6|34352.6|34337.6|271
1714376100000|2024-04-29 07:35:00|34355.1|34340.1|34362.6|34347.6|34362.6|34347.6|34322.6|34307.6|194
1714376400000|2024-04-29 07:40:00|34365.1|34350.1|34382.6|34367.6|34382.6|34367.6|34352.6|34337.6|153
1714376700000|2024-04-29 07:45:00|34380.1|34365.1|34392.6|34377.6|34392.6|34377.6|34367.6|34352.6|65
1714377000000|2024-04-29 07:50:00|34390.1|34375.1|34410.1|34395.1|34422.6|34407.6|34387.6|34372.6|123
1714377300000|2024-04-29 07:55:00|34412.6|34397.6|34395.1|34380.1|34412.6|34397.6|34387.6|34372.6|87
1714377600000|2024-04-29 08:00:00|34392.6|34377.6|34372.5|34357.5|34392.6|34377.6|34357.6|34342.6|118
1714377900000|2024-04-29 08:05:00|34370|34355|34382.5|34367.5|34390|34375|34365|34350|63
1714378200000|2024-04-29 08:10:00|34385|34370|34387.5|34372.5|34387.5|34372.5|34377.5|34362.5|51
1714378500000|2024-04-29 08:15:00|34385|34370|34385|34370|34392.5|34377.5|34377.5|34362.5|51
1714378800000|2024-04-29 08:20:00|34382.5|34367.5|34400|34385|34402.5|34387.5|34380|34365|77
1714379100000|2024-04-29 08:25:00|34397.5|34382.5|34382.5|34367.5|34402.5|34387.5|34377.5|34362.5|46
1714379400000|2024-04-29 08:30:00|34385|34370|34392.5|34377.5|34402.5|34387.5|34385|34370|46
1714379700000|2024-04-29 08:35:00|34390|34375|34392.5|34377.5|34397.5|34382.5|34390|34375|38
1714380000000|2024-04-29 08:40:00|34390|34375|34370|34355|34392.5|34377.5|34367.5|34352.5|72
1714380300000|2024-04-29 08:45:00|34367.5|34352.5|34365|34350|34377.5|34362.5|34360|34345|28
1714380600000|2024-04-29 08:50:00|34367.5|34352.5|34352.5|34337.5|34367.5|34352.5|34347.5|34332.5|47
1714380900000|2024-04-29 08:55:00|34350|34335|34340|34325|34352.5|34337.5|34327.5|34312.5|68
1714381200000|2024-04-29 09:00:00|34342.5|34327.5|34355|34340|34357.5|34342.5|34327.5|34312.5|56
1714381500000|2024-04-29 09:05:00|34352.5|34337.5|34345|34330|34362.5|34347.5|34335|34320|57
1714381800000|2024-04-29 09:10:00|34347.5|34332.5|34347.5|34332.5|34357.5|34342.5|34332.5|34317.5|67
1714382100000|2024-04-29 09:15:00|34350|34335|34345|34330|34350|34335|34337.5|34322.5|53
1714382400000|2024-04-29 09:20:00|34342.5|34327.5|34317.5|34302.5|34342.5|34327.5|34315|34300|45
1714382700000|2024-04-29 09:25:00|34320|34305|34310|34295|34327.5|34312.5|34305|34290|46
1714383000000|2024-04-29 09:30:00|34307.5|34292.5|34297.5|34282.5|34315|34300|34297.5|34282.5|31
1714383300000|2024-04-29 09:35:00|34300|34285|34307.5|34292.5|34310|34295|34297.5|34282.5|68
1714383600000|2024-04-29 09:40:00|34305|34290|34307.5|34292.5|34307.5|34292.5|34297.5|34282.5|45
1714383900000|2024-04-29 09:45:00|34305|34290|34292.5|34277.5|34305|34290|34287.5|34272.5|56
1714384200000|2024-04-29 09:50:00|34290|34275|34282.5|34267.5|34297.5|34282.5|34282.5|34267.5|83
1714384500000|2024-04-29 09:55:00|34285|34270|34277.5|34262.5|34287.5|34272.5|34265|34250|48
1714384800000|2024-04-29 10:00:00|34275|34260|34287.5|34272.5|34302.5|34287.5|34267.5|34252.5|114
1714385100000|2024-04-29 10:05:00|34290|34275|34285|34270|34292.5|34277.5|34272.5|34257.5|84
1714385400000|2024-04-29 10:10:00|34287.5|34272.5|34257.5|34242.5|34295|34280|34257.5|34242.5|113
1714385700000|2024-04-29 10:15:00|34262.5|34247.5|34257.5|34242.5|34280|34265|34255|34240|88
1714386000000|2024-04-29 10:20:00|34260|34245|34257.5|34242.5|34267.5|34252.5|34247.5|34232.5|84
1714386300000|2024-04-29 10:25:00|34255|34240|34267.5|34252.5|34267.5|34252.5|34245|34230|51
1714386600000|2024-04-29 10:30:00|34265|34250|34257.5|34242.5|34267.5|34252.5|34257.5|34242.5|44
1714386900000|2024-04-29 10:35:00|34260|34245|34247.5|34232.5|34262.5|34247.5|34245|34230|61
1714387200000|2024-04-29 10:40:00|34245|34230|34237.5|34222.5|34245|34230|34232.5|34217.5|45
1714387500000|2024-04-29 10:45:00|34240|34225|34232.5|34217.5|34242.5|34227.5|34220|34205|84
1714387800000|2024-04-29 10:50:00|34230|34215|34232.5|34217.5|34232.5|34217.5|34222.5|34207.5|30
1714388100000|2024-04-29 10:55:00|34235|34220|34242.5|34227.5|34245|34230|34232.5|34217.5|24
1714388400000|2024-04-29 11:00:00|34245|34230|34232.5|34217.5|34247.5|34232.5|34227.5|34212.5|28
1714388700000|2024-04-29 11:05:00|34230|34215|34237.5|34222.5|34242.5|34227.5|34222.5|34207.5|41
1714389000000|2024-04-29 11:10:00|34242.5|34227.5|34250|34235|34252.5|34237.5|34232.5|34217.5|49
1714389300000|2024-04-29 11:15:00|34247.5|34232.5|34252.5|34237.5|34257.5|34242.5|34245|34230|44
1714389600000|2024-04-29 11:20:00|34255|34240|34260|34245|34262.5|34247.5|34252.5|34237.5|37
1714389900000|2024-04-29 11:25:00|34262.5|34247.5|34240|34225|34262.5|34247.5|34235|34220|89
1714390200000|2024-04-29 11:30:00|34242.5|34227.5|34235|34220|34242.5|34227.5|34232.5|34217.5|29
1714390500000|2024-04-29 11:35:00|34237.5|34222.5|34217.5|34202.5|34237.5|34222.5|34217.5|34202.5|38
1714390800000|2024-04-29 11:40:00|34212.5|34197.5|34212.5|34197.5|34222.5|34207.5|34207.5|34192.5|28
1714391100000|2024-04-29 11:45:00|34215|34200|34207.5|34192.5|34220|34205|34202.5|34187.5|68
1714391400000|2024-04-29 11:50:00|34205|34190|34210|34195|34222.5|34207.5|34197.5|34182.5|84
1714391700000|2024-04-29 11:55:00|34207.5|34192.5|34207.5|34192.5|34212.5|34197.5|34197.5|34182.5|25
1714392000000|2024-04-29 12:00:00|34210|34195|34195|34180|34210|34195|34192.5|34177.5|89
1714392300000|2024-04-29 12:05:00|34192.5|34177.5|34220|34205|34225|34210|34187.5|34172.5|75
1714392600000|2024-04-29 12:10:00|34222.5|34207.5|34235|34220|34237.5|34222.5|34212.5|34197.5|86
1714392900000|2024-04-29 12:15:00|34237.5|34222.5|34237.5|34222.5|34247.5|34232.5|34232.5|34217.5|32
1714393200000|2024-04-29 12:20:00|34240|34225|34233.8|34218.8|34241.3|34226.3|34220.7|34205.7|58
1714393500000|2024-04-29 12:25:00|34231.3|34216.3|34223.8|34208.8|34233.8|34218.8|34211.3|34196.3|33
1714393800000|2024-04-29 12:30:00|34221.3|34206.3|34218.8|34203.8|34228.8|34213.8|34216.3|34201.3|27
1714394100000|2024-04-29 12:35:00|34221.3|34206.3|34218.8|34203.8|34228.8|34213.8|34211.3|34196.3|66
1714394400000|2024-04-29 12:40:00|34223.8|34208.8|34228.8|34213.8|34231.3|34216.3|34218.8|34203.8|47
1714394700000|2024-04-29 12:45:00|34231.3|34216.3|34238.8|34223.8|34238.8|34223.8|34228.8|34213.8|39
1714395000000|2024-04-29 12:50:00|34236.3|34221.3|34236.3|34221.3|34248.8|34233.8|34236.3|34221.3|30
1714395300000|2024-04-29 12:55:00|34238.8|34223.8|34243.8|34228.8|34246.3|34231.3|34233.8|34218.8|12
1714395600000|2024-04-29 13:00:00|34241.3|34226.3|34246.3|34231.3|34248.8|34233.8|34228.8|34213.8|61
1714395900000|2024-04-29 13:05:00|34243.8|34228.8|34251.3|34236.3|34253.8|34238.8|34238.8|34223.8|56
1714396200000|2024-04-29 13:10:00|34253.8|34238.8|34263.8|34248.8|34263.8|34248.8|34246.3|34231.3|33
1714396500000|2024-04-29 13:15:00|34261.3|34246.3|34263.8|34248.8|34268.8|34253.8|34258.8|34243.8|54
1714396800000|2024-04-29 13:20:00|34261.3|34246.3|34243.8|34228.8|34268.8|34253.8|34241.3|34226.3|62
1714397100000|2024-04-29 13:25:00|34241.3|34226.3|34243.8|34228.8|34243.8|34228.8|34233.8|34218.8|29
1714397400000|2024-04-29 13:30:00|34246.3|34231.3|34248.8|34233.8|34258.8|34243.8|34238.8|34223.8|104
1714397700000|2024-04-29 13:35:00|34251.3|34236.3|34236.3|34221.3|34251.3|34236.3|34223.8|34208.8|56
1714398000000|2024-04-29 13:40:00|34233.8|34218.8|34221.3|34206.3|34251.3|34236.3|34203.8|34188.8|70
1714398300000|2024-04-29 13:45:00|34218.8|34203.8|34218.8|34203.8|34228.8|34213.8|34211.3|34196.3|56
1714398600000|2024-04-29 13:50:00|34216.3|34201.3|34213.8|34198.8|34238.8|34223.8|34206.3|34191.3|50
1714398900000|2024-04-29 13:55:00|34216.3|34201.3|34226.3|34211.3|34238.8|34223.8|34211.3|34196.3|70
1714399200000|2024-04-29 14:00:00|34228.8|34213.8|34243.8|34228.8|34248.8|34233.8|34223.8|34208.8|64
1714399500000|2024-04-29 14:05:00|34241.3|34226.3|34248.8|34233.8|34248.8|34233.8|34223.8|34208.8|69
1714399800000|2024-04-29 14:10:00|34246.1|34231.1|34236.1|34221.1|34246.1|34231.1|34231.1|34216.1|35
1714400100000|2024-04-29 14:15:00|34238.6|34223.6|34251.1|34236.1|34258.6|34243.6|34236.1|34221.1|70
1714400400000|2024-04-29 14:20:00|34253.6|34238.6|34248.6|34233.6|34266.1|34251.1|34246.1|34231.1|50
1714400700000|2024-04-29 14:25:00|34251.1|34236.1|34253.6|34238.6|34271.1|34256.1|34248.6|34233.6|57
1714401000000|2024-04-29 14:30:00|34251.1|34236.1|34271.1|34256.1|34271.1|34256.1|34251.1|34236.1|58
1714401300000|2024-04-29 14:35:00|34273.6|34258.6|34266.1|34251.1|34276.1|34261.1|34251.1|34236.1|92
1714401600000|2024-04-29 14:40:00|34268.6|34253.6|34291.1|34276.1|34296.1|34281.1|34266.1|34251.1|46
1714401900000|2024-04-29 14:45:00|34286.1|34271.1|34303.6|34288.6|34311.1|34296.1|34281.1|34266.1|135
1714402200000|2024-04-29 14:50:00|34306.1|34291.1|34306.1|34291.1|34313.6|34298.6|34296.1|34281.1|126
1714402500000|2024-04-29 14:55:00|34308.6|34293.6|34301.1|34286.1|34313.6|34298.6|34301.1|34286.1|100
1714402800000|2024-04-29 15:00:00|34296.1|34281.1|34311.1|34296.1|34311.1|34296.1|34286.1|34271.1|125
1714403100000|2024-04-29 15:05:00|34303.6|34288.6|34311.1|34296.1|34316.1|34301.1|34286.1|34271.1|157
1714403400000|2024-04-29 15:10:00|34308.6|34293.6|34301.1|34286.1|34316.1|34301.1|34296.1|34281.1|180
1714403700000|2024-04-29 15:15:00|34306.1|34291.1|34311.1|34296.1|34311.1|34296.1|34296.1|34281.1|202
1714404000000|2024-04-29 15:20:00|34308.6|34293.6|34308.6|34293.6|34311.1|34296.1|34301.1|34286.1|199
1714404300000|2024-04-29 15:25:00|34311.1|34296.1|34331.1|34316.1|34336.1|34321.1|34311.1|34296.1|539
1714404600000|2024-04-29 15:30:00|34328.6|34313.6|34301.1|34286.1|34331.1|34316.1|34291.1|34276.1|420
1714404900000|2024-04-29 15:35:00|34303.6|34288.6|34296.1|34281.1|34306.1|34291.1|34288.6|34273.6|229
1714405200000|2024-04-29 15:40:00|34298.6|34283.6|34303.6|34288.6|34306.1|34291.1|34296.1|34281.1|54
1714405500000|2024-04-29 15:45:00|34306.1|34291.1|34306.1|34291.1|34306.1|34291.1|34293.6|34278.6|41
1714405800000|2024-04-29 15:50:00|34308.6|34288.6|34328.6|34308.6|34333.6|34313.6|34308.6|34288.6|54
1714406100000|2024-04-29 15:55:00|34333.6|34313.6|34338.6|34318.6|34343.6|34323.6|34333.6|34308.6|17
1714406400000|2024-04-29 16:00:00|34343.6|34313.6|34353.6|34333.6|34358.6|34338.6|34333.6|34313.6|44
1714406700000|2024-04-29 16:05:00|34358.6|34338.6|34348.6|34328.6|34358.6|34338.6|34348.6|34328.6|13
1714407000000|2024-04-29 16:10:00|34353.6|34333.6|34348.6|34323.6|34353.6|34333.6|34343.6|34323.6|16
1714407300000|2024-04-29 16:15:00|34353.6|34328.6|34353.6|34333.6|34358.6|34333.6|34353.6|34328.6|3
1714407600000|2024-04-29 16:20:00|34348.6|34328.6|34348.6|34323.6|34353.6|34328.6|34348.6|34323.6|14
1714407900000|2024-04-29 16:25:00|34343.6|34328.6|34353.6|34333.6|34353.6|34333.6|34343.6|34323.6|10
1714408200000|2024-04-29 16:30:00|34358.6|34338.6|34353.6|34333.6|34358.6|34338.6|34353.6|34328.6|9
1714408500000|2024-04-29 16:35:00|34358.6|34328.6|34348.6|34328.6|34358.6|34333.6|34348.6|34323.6|9
1714408800000|2024-04-29 16:40:00|34353.6|34323.6|34343.6|34318.6|34353.6|34328.6|34338.6|34318.6|6
1714409100000|2024-04-29 16:45:00|34338.6|34323.6|34328.6|34303.6|34338.6|34323.6|34323.6|34298.6|15
1714409400000|2024-04-29 16:50:00|34323.6|34308.6|34318.6|34293.6|34333.6|34308.6|34318.6|34293.6|8
1714409700000|2024-04-29 16:55:00|34323.6|34298.6|34323.6|34303.6|34323.6|34303.6|34318.6|34293.6|4
1714410000000|2024-04-29 17:00:00|34328.6|34298.6|34328.6|34308.6|34328.6|34308.6|34318.6|34293.6|10
1714410300000|2024-04-29 17:05:00|34323.6|34303.6|34323.6|34303.6|34323.6|34303.6|34313.6|34293.6|4
1714410600000|2024-04-29 17:10:00|34328.6|34298.6|34328.6|34303.6|34328.6|34303.6|34313.6|34293.6|3
1714410900000|2024-04-29 17:15:00|34323.6|34298.6|34328.6|34303.6|34328.6|34308.6|34323.6|34298.6|4
1714411200000|2024-04-29 17:20:00|34333.6|34308.6|34343.6|34318.6|34343.6|34318.6|34328.6|34308.6|3
1714411500000|2024-04-29 17:25:00|34348.6|34323.6|34353.6|34328.6|34353.6|34328.6|34343.6|34318.6|8
1714411800000|2024-04-29 17:30:00|34348.6|34333.6|34353.6|34333.6|34353.6|34333.6|34348.6|34323.6|9
1714412100000|2024-04-29 17:35:00|34348.6|34328.6|34353.6|34328.6|34353.6|34333.6|34348.6|34328.6|16
1714412400000|2024-04-29 17:40:00|34348.6|34333.6|34348.6|34328.6|34353.6|34333.6|34343.6|34323.6|2
1714412700000|2024-04-29 17:45:00|34343.6|34323.6|34338.6|34318.6|34348.6|34328.6|34338.6|34318.6|6
1714413000000|2024-04-29 17:50:00|34343.6|34323.6|34343.6|34323.6|34348.6|34328.6|34343.6|34318.6|8
1714413300000|2024-04-29 17:55:00|34338.6|34318.6|34348.6|34328.6|34353.6|34333.6|34338.6|34318.6|10
1714413600000|2024-04-29 18:00:00|34343.6|34323.6|34343.6|34323.6|34348.6|34323.6|34328.6|34303.6|6
1714413900000|2024-04-29 18:05:00|34338.6|34318.6|34348.6|34323.6|34348.6|34323.6|34338.6|34318.6|0
1714414200000|2024-04-29 18:10:00|34343.6|34328.6|34348.6|34323.6|34348.6|34328.6|34343.6|34318.6|1
1714414500000|2024-04-29 18:15:00|34343.6|34328.6|34343.6|34323.6|34353.6|34328.6|34343.6|34318.6|5
1714414800000|2024-04-29 18:20:00|34348.6|34328.6|34343.6|34318.6|34348.6|34328.6|34338.6|34318.6|1
1714415100000|2024-04-29 18:25:00|34338.6|34323.6|34333.6|34318.6|34343.6|34323.6|34333.6|34313.6|3
1714415400000|2024-04-29 18:30:00|34331.1|34316.1|34308.6|34293.6|34331.1|34316.1|34281.1|34266.1|8
1714415700000|2024-04-29 18:35:00|34311.1|34296.1|34303.6|34288.6|34313.6|34298.6|34296.1|34281.1|0
1714416000000|2024-04-29 18:40:00|34306.1|34291.1|34323.6|34308.6|34323.6|34308.6|34306.1|34291.1|16
1714416300000|2024-04-29 18:45:00|34321.1|34306.1|34318.6|34303.6|34328.6|34313.6|34316.1|34301.1|3
1714416600000|2024-04-29 18:50:00|34321.1|34306.1|34318.6|34303.6|34326.1|34311.1|34313.6|34298.6|4
1714416900000|2024-04-29 18:55:00|34321.1|34306.1|34326.1|34311.1|34328.6|34313.6|34318.6|34303.6|0
1714417200000|2024-04-29 19:00:00|34323.6|34308.6|34278.6|34263.6|34323.6|34308.6|34256.1|34241.1|36
1714417500000|2024-04-29 19:05:00|34281.1|34266.1|34281.1|34266.1|34288.6|34273.6|34261.1|34246.1|9
1714417800000|2024-04-29 19:10:00|34283.6|34268.6|34288.6|34273.6|34291.1|34276.1|34276.1|34261.1|15
1714418100000|2024-04-29 19:15:00|34286.1|34271.1|34296.1|34281.1|34298.6|34283.6|34281.1|34266.1|7
1714418400000|2024-04-29 19:20:00|34298.6|34283.6|34298.6|34283.6|34313.6|34298.6|34293.6|34278.6|1
1714418700000|2024-04-29 19:25:00|34296.1|34281.1|34303.6|34288.6|34308.6|34293.6|34296.1|34281.1|4
1714419000000|2024-04-29 19:30:00|34301.1|34286.1|34308.6|34293.6|34313.6|34298.6|34301.1|34286.1|5
1714419300000|2024-04-29 19:35:00|34306.1|34291.1|34306.1|34291.1|34308.6|34293.6|34293.6|34278.6|5
1714419600000|2024-04-29 19:40:00|34303.6|34288.6|34303.6|34288.6|34308.6|34293.6|34291.1|34276.1|3
1714419900000|2024-04-29 19:45:00|34311.1|34296.1|34303.6|34288.6|34313.6|34298.6|34296.1|34281.1|30
1714420200000|2024-04-29 19:50:00|34306.1|34291.1|34331.1|34316.1|34333.6|34318.6|34306.1|34291.1|21
1714420500000|2024-04-29 19:55:00|34333.6|34318.6|34321.1|34306.1|34336.1|34321.1|34313.6|34298.6|45
1714420800000|2024-04-29 20:00:00|34339|34299|34350.5|34310.5|34370.4|34330.4|34339|34299|0
1714421100000|2024-04-29 20:05:00|34351.9|34311.9|34347|34307|34355.3|34315.3|34343.6|34303.6|0
1714421400000|2024-04-29 20:10:00|34345|34305|34345|34305|34351.9|34311.9|34342.2|34302.2|0
1714421700000|2024-04-29 20:15:00|34344.9|34304.9|34347|34307|34348.4|34308.4|34343.6|34303.6|0
1714422000000|2024-04-29 20:20:00|34346.3|34306.3|34347|34307|34348.4|34308.4|34345|34305|0
1714422300000|2024-04-29 20:25:00|34345|34305|34340.2|34300.2|34347|34307|34340.2|34300.2|0
1714422600000|2024-04-29 20:30:00|34340.1|34300.1|34342.2|34302.2|34345|34305|34338.8|34298.8|0
1714422900000|2024-04-29 20:35:00|34340.2|34300.2|34345|34305|34347|34307|34340.2|34300.2|0
1714423200000|2024-04-29 20:40:00|34346.3|34306.3|34343.6|34303.6|34348.4|34308.4|34342.2|34302.2|0
1714423500000|2024-04-29 20:45:00|34342.2|34302.2|34338.8|34298.8|34342.2|34302.2|34331.9|34291.9|0
1714423800000|2024-04-29 20:50:00|34338.1|34298.1|34336.7|34296.7|34340.2|34300.2|34335.4|34295.4|0
1714424100000|2024-04-29 20:55:00|34335.4|34295.4|34341.6|34301.6|34342.9|34302.9|34331.9|34291.9|0
1714424400000|2024-04-29 21:00:00|34341.5|34301.5|34341.5|34301.5|34343.6|34303.6|34339.5|34299.5|0
1714424700000|2024-04-29 21:05:00|34341.6|34301.6|34345|34305|34345|34305|34341.6|34301.6|0
1714425000000|2024-04-29 21:10:00|34347|34307|34347|34307|34347.7|34307.7|34345.7|34305.7|0
1714425300000|2024-04-29 21:15:00|34346.9|34306.9|34345.7|34305.7|34347.7|34307.7|34343.6|34303.6|0
1714425600000|2024-04-29 21:20:00|34345.6|34305.6|34345|34305|34345.6|34305.6|34342.9|34302.9|0
1714425900000|2024-04-29 21:25:00|34346.4|34306.4|34348.4|34308.4|34348.4|34308.4|34345|34305|0
1714426200000|2024-04-29 21:30:00|34348.3|34308.3|34345|34305|34348.3|34308.3|34345|34305|0
1714426500000|2024-04-29 21:35:00|34346.3|34306.3|34349.1|34309.1|34349.1|34309.1|34346.3|34306.3|0
1714426800000|2024-04-29 21:40:00|34349|34309|34346.4|34306.4|34349|34309|34346.4|34306.4|0
1714427100000|2024-04-29 21:45:00|34346.3|34306.3|34343.6|34303.6|34346.3|34306.3|34341.5|34301.5|0
1714427400000|2024-04-29 21:50:00|34343.7|34303.7|34346.3|34306.3|34346.4|34306.4|34343.7|34303.7|0
1714427700000|2024-04-29 21:55:00|34346.4|34306.4|34345.7|34305.7|34348.4|34308.4|34345|34305|0
1714428000000|2024-04-29 22:00:00|34347|34307|34328.5|34288.5|34347|34307|34326.4|34286.4|0
1714428300000|2024-04-29 22:05:00|34329.8|34289.8|34327.1|34287.1|34330.5|34290.5|34325.7|34285.7|0
1714428600000|2024-04-29 22:10:00|34327.2|34287.2|34325.7|34285.7|34334|34294|34323.7|34283.7|0
1714428900000|2024-04-29 22:15:00|34325.8|34285.8|34327.1|34287.1|34330.5|34290.5|34322.3|34282.3|0
1714429200000|2024-04-29 22:20:00|34327.2|34287.2|34323.7|34283.7|34328.5|34288.5|34322.3|34282.3|0
1714429500000|2024-04-29 22:25:00|34325.7|34285.7|34327.1|34287.1|34328.5|34288.5|34323.7|34283.7|0
1714429800000|2024-04-29 22:30:00|34326.4|34286.4|34327.1|34287.1|34329.8|34289.8|34325.7|34285.7|0
1714430100000|2024-04-29 22:35:00|34325.7|34285.7|34318.9|34278.9|34325.7|34285.7|34317.5|34277.5|0
1714430400000|2024-04-29 22:40:00|34320.2|34280.2|34318.9|34278.9|34320.2|34280.2|34318.9|34278.9|0
1714430700000|2024-04-29 22:45:00|34318.8|34278.8|34318.9|34278.9|34322.3|34282.3|34314|34274|0
1714431000000|2024-04-29 22:50:00|34318.8|34278.8|34317.5|34277.5|34320.2|34280.2|34316.1|34276.1|0
1714431300000|2024-04-29 22:55:00|34318.2|34278.2|34320.9|34280.9|34322.3|34282.3|34316.1|34276.1|0
1714431600000|2024-04-29 23:00:00|34320.2|34280.2|34323.7|34283.7|34325.7|34285.7|34320.2|34280.2|0
1714431900000|2024-04-29 23:05:00|34324.4|34284.4|34323.7|34283.7|34325.7|34285.7|34322.3|34282.3|0
1714432200000|2024-04-29 23:10:00|34324.4|34284.4|34322.3|34282.3|34328.5|34288.5|34322.3|34282.3|0
1714432500000|2024-04-29 23:15:00|34323|34283|34322.3|34282.3|34324.4|34284.4|34322.3|34282.3|0
1714432800000|2024-04-29 23:20:00|34323.7|34283.7|34318.9|34278.9|34323.7|34283.7|34317.5|34277.5|0
1714433100000|2024-04-29 23:25:00|34320.2|34280.2|34318.9|34278.9|34322.3|34282.3|34318.9|34278.9|0
1714433400000|2024-04-29 23:30:00|34318.8|34278.8|34322.3|34282.3|34323.7|34283.7|34318.2|34278.2|0
1714433700000|2024-04-29 23:35:00|34320.9|34280.9|34322.3|34282.3|34323.7|34283.7|34320.2|34280.2|0
1714434000000|2024-04-29 23:40:00|34323.7|34283.7|34323.7|34283.7|34325.7|34285.7|34322.3|34282.3|0
1714434300000|2024-04-29 23:45:00|34323.6|34283.6|34327.1|34287.1|34328.5|34288.5|34323|34283|0
1714434600000|2024-04-29 23:50:00|34333.8|34293.8|34332.4|34292.4|34333.8|34293.8|34332.4|34292.4|0
1714434900000|2024-04-29 23:55:00|34333.8|34293.8|34330.3|34290.3|34333.8|34293.8|34330.3|34290.3|0
1714435200000|2024-04-30 00:00:00|34329.6|34289.6|34315.2|34275.2|34329.6|34289.6|34313.8|34273.8|0
1714435500000|2024-04-30 00:05:00|34315.3|34275.3|34324.1|34284.1|34324.1|34284.1|34313.8|34273.8|0
1714435800000|2024-04-30 00:10:00|34324.2|34284.2|34323.9|34283.9|34330.6|34290.6|34312.4|34272.4|0
1714436100000|2024-04-30 00:15:00|34321.9|34281.9|34334.8|34294.8|34341.5|34301.5|34308|34268|0
1714436400000|2024-04-30 00:20:00|34334.7|34294.7|34341.5|34301.5|34354.9|34314.9|34334.7|34294.7|0
1714436700000|2024-04-30 00:25:00|34348.2|34308.2|34351.5|34311.5|34354.9|34314.9|34344.9|34304.9|0
1714437000000|2024-04-30 00:30:00|34348.2|34308.2|34348.1|34308.1|34351.5|34311.5|34341.4|34301.4|0
1714437300000|2024-04-30 00:35:00|34344.8|34304.8|34354.9|34314.9|34354.9|34314.9|34341.4|34301.4|0
1714437600000|2024-04-30 00:40:00|34354.8|34314.8|34354.9|34314.9|34354.9|34314.9|34348.1|34308.1|0
1714437900000|2024-04-30 00:45:00|34354.8|34314.8|34348|34308|34354.9|34314.9|34348|34308|0
1714438200000|2024-04-30 00:50:00|34348.1|34308.1|34354.7|34314.7|34354.9|34314.9|34348.1|34308.1|0
1714438500000|2024-04-30 00:55:00|34351.4|34311.4|34341.1|34301.1|34354.7|34314.7|34341.1|34301.1|0
1714438800000|2024-04-30 01:00:00|34341.2|34301.2|34341.3|34301.3|34341.3|34301.3|34334.4|34294.4|0
1714439100000|2024-04-30 01:05:00|34341.2|34301.2|34334.6|34294.6|34341.2|34301.2|34334.5|34294.5|0
1714439400000|2024-04-30 01:10:00|34334.5|34294.5|34341.4|34301.4|34341.4|34301.4|34334.5|34294.5|0
1714439700000|2024-04-30 01:15:00|34348.1|34308.1|34348.1|34308.1|34348.1|34308.1|34334.7|34294.7|0
1714440000000|2024-04-30 01:20:00|34341.4|34301.4|34341.4|34301.4|34348.1|34308.1|34341.4|34301.4|0
1714440300000|2024-04-30 01:25:00|34341.5|34301.5|34341.5|34301.5|34348.2|34308.2|34341.4|34301.4|0
1714440600000|2024-04-30 01:30:00|34341.4|34301.4|34334.7|34294.7|34348.2|34308.2|34334.7|34294.7|0
1714440900000|2024-04-30 01:35:00|34334.8|34294.8|34334.7|34294.7|34341.6|34301.6|34334.7|34294.7|0
1714441200000|2024-04-30 01:40:00|34334.8|34294.8|34334.8|34294.8|34341.5|34301.5|34334.7|34294.7|0
1714441500000|2024-04-30 01:45:00|34341.5|34301.5|34348.2|34308.2|34348.2|34308.2|34334.8|34294.8|0
1714441800000|2024-04-30 01:50:00|34348.1|34308.1|34334.7|34294.7|34348.2|34308.2|34334.7|34294.7|0
1714442100000|2024-04-30 01:55:00|34328|34288|34328|34288|34328.1|34288.1|34328|34288|0
1714442400000|2024-04-30 02:00:00|34328.1|34288.1|34334.7|34294.7|34334.7|34294.7|34328|34288|0
1714443000000|2024-04-30 02:10:00|34334.8|34294.8|34334.6|34294.6|34334.8|34294.8|34334.6|34294.6|0
1714443300000|2024-04-30 02:15:00|34334.7|34294.7|34334.7|34294.7|34334.7|34294.7|34334.6|34294.6|0
1714443600000|2024-04-30 02:20:00|34341.4|34301.4|34334.7|34294.7|34348.1|34308.1|34334.7|34294.7|0
1714444500000|2024-04-30 02:35:00|34334.8|34294.8|34334.7|34294.7|34348.2|34308.2|34334.7|34294.7|0
1714444800000|2024-04-30 02:40:00|34334.8|34294.8|34328|34288|34334.8|34294.8|34321.4|34281.4|0
1714445100000|2024-04-30 02:45:00|34328.1|34288.1|34321.3|34281.3|34328.1|34288.1|34314.6|34274.6|0
1714445400000|2024-04-30 02:50:00|34324.6|34284.6|34321.3|34281.3|34328|34288|34321.2|34281.2|0
1714445700000|2024-04-30 02:55:00|34321.2|34281.2|34321.2|34281.2|34321.3|34281.3|34321.2|34281.2|0
1714446000000|2024-04-30 03:00:00|34321.3|34281.3|34327.9|34287.9|34327.9|34287.9|34321.2|34281.2|0
1714446300000|2024-04-30 03:05:00|34321.2|34281.2|34314.5|34274.5|34321.2|34281.2|34314.5|34274.5|0
1714446600000|2024-04-30 03:10:00|34311.2|34271.2|34314.5|34274.5|34314.5|34274.5|34311.2|34271.2|0
1714446900000|2024-04-30 03:15:00|34314.6|34274.6|34314.5|34274.5|34314.6|34274.6|34314.5|34274.5|0
1714447200000|2024-04-30 03:20:00|34314.6|34274.6|34314.6|34274.6|34314.6|34274.6|34314.5|34274.5|0
1714447800000|2024-04-30 03:30:00|34317.9|34277.9|34328|34288|34328|34288|34317.9|34277.9|0
1714448100000|2024-04-30 03:35:00|34328.1|34288.1|34328.1|34288.1|34328.1|34288.1|34328|34288|0
1714448400000|2024-04-30 03:40:00|34328|34288|34328|34288|34328.1|34288.1|34328|34288|0
1714448700000|2024-04-30 03:45:00|34328.1|34288.1|34328|34288|34328.1|34288.1|34328|34288|0
1714449000000|2024-04-30 03:50:00|34328.1|34288.1|34328.1|34288.1|34328.1|34288.1|34328|34288|0
1714449300000|2024-04-30 03:55:00|34334.7|34294.7|34328.1|34288.1|34334.7|34294.7|34328|34288|0
1714449600000|2024-04-30 04:00:00|34328|34288|34334.7|34294.7|34334.7|34294.7|34328|34288|0
1714450200000|2024-04-30 04:10:00|34334.6|34294.6|34334.6|34294.6|34334.7|34294.7|34334.6|34294.6|0
1714450500000|2024-04-30 04:15:00|34328|34288|34327.9|34287.9|34331.3|34291.3|34327.9|34287.9|0
1714450800000|2024-04-30 04:20:00|34334.6|34294.6|34327.9|34287.9|34334.6|34294.6|34327.9|34287.9|0
1714451100000|2024-04-30 04:25:00|34334.6|34294.6|34327.9|34287.9|34334.6|34294.6|34327.9|34287.9|0
1714451700000|2024-04-30 04:35:00|34327.8|34287.8|34327.8|34287.8|34327.8|34287.8|34327.8|34287.8|0
1714452000000|2024-04-30 04:40:00|34327.9|34287.9|34327.8|34287.8|34327.9|34287.9|34327.8|34287.8|0
1714452300000|2024-04-30 04:45:00|34327.9|34287.9|34327.8|34287.8|34327.9|34287.9|34327.8|34287.8|0
1714452600000|2024-04-30 04:50:00|34327.9|34287.9|34327.8|34287.8|34334.5|34294.5|34327.8|34287.8|0
1714452900000|2024-04-30 04:55:00|34321.1|34281.1|34327.8|34287.8|34327.9|34287.9|34321.1|34281.1|0
1714453200000|2024-04-30 05:00:00|34327.9|34287.9|34327.7|34287.7|34327.9|34287.9|34327.7|34287.7|0
1714453500000|2024-04-30 05:05:00|34327.8|34287.8|34331.2|34291.2|34331.2|34291.2|34327.7|34287.7|0
1714453800000|2024-04-30 05:10:00|34327.8|34287.8|34327.7|34287.7|34334.6|34294.6|34327.7|34287.7|0
1714454100000|2024-04-30 05:15:00|34327.8|34287.8|34327.7|34287.7|34334.4|34294.4|34327.7|34287.7|0
1714454400000|2024-04-30 05:20:00|34327.6|34287.6|34321|34281|34327.6|34287.6|34320.9|34280.9|0
1714454700000|2024-04-30 05:25:00|34324.3|34284.3|34321|34281|34327.7|34287.7|34320.9|34280.9|0
1714455000000|2024-04-30 05:30:00|34320.9|34280.9|34314.1|34274.1|34324.2|34284.2|34314.1|34274.1|0
1714455300000|2024-04-30 05:35:00|34314.2|34274.2|34293.8|34253.8|34314.2|34274.2|34293.8|34253.8|0
1714455600000|2024-04-30 05:40:00|34293.7|34253.7|34300.5|34260.5|34310.6|34270.6|34293.7|34253.7|0
1714455900000|2024-04-30 05:45:00|34300.6|34260.6|34293.9|34253.9|34307.2|34267.2|34293.9|34253.9|0
1714456200000|2024-04-30 05:50:00|34294|34254|34280.9|34240.9|34294.1|34254.1|34274.1|34234.1|0
1714456500000|2024-04-30 05:55:00|34277.5|34237.5|34331|34291|34334.3|34294.3|34277.5|34237.5|0
1714456800000|2024-04-30 06:00:00|34288.6|34273.6|34346.1|34331.1|34353.6|34338.6|34288.6|34273.6|30
1714457100000|2024-04-30 06:05:00|34351.1|34336.1|34343.6|34328.6|34363.6|34348.6|34343.6|34328.6|77
1714457400000|2024-04-30 06:10:00|34341.1|34326.1|34351.1|34336.1|34356.1|34341.1|34333.6|34318.6|43
1714457700000|2024-04-30 06:15:00|34348.6|34333.6|34351.1|34336.1|34353.6|34338.6|34341.1|34326.1|15
1714458000000|2024-04-30 06:20:00|34353.6|34338.6|34353.6|34338.6|34356.1|34341.1|34346.1|34331.1|3
1714458300000|2024-04-30 06:25:00|34351.1|34336.1|34338.6|34323.6|34351.1|34336.1|34331.1|34316.1|6
1714458600000|2024-04-30 06:30:00|34336.1|34321.1|34333.6|34318.6|34338.6|34323.6|34323.6|34308.6|13
1714458900000|2024-04-30 06:35:00|34336.1|34321.1|34341.1|34326.1|34348.6|34333.6|34331.1|34316.1|20
1714459200000|2024-04-30 06:40:00|34343.6|34328.6|34331.1|34316.1|34343.6|34328.6|34331.1|34316.1|17
1714459500000|2024-04-30 06:45:00|34326.1|34311.1|34323.6|34308.6|34331.1|34316.1|34321.1|34306.1|20
1714459800000|2024-04-30 06:50:00|34326.1|34311.1|34348.6|34333.6|34348.6|34333.6|34323.6|34308.6|5
1714460100000|2024-04-30 06:55:00|34346.1|34331.1|34353.6|34338.6|34366.1|34351.1|34338.6|34323.6|57
1714460400000|2024-04-30 07:00:00|34348.6|34333.6|34338.6|34323.6|34361.1|34346.1|34301.1|34286.1|342
1714460700000|2024-04-30 07:05:00|34336.1|34321.1|34341.1|34326.1|34361.1|34346.1|34321.1|34306.1|150
1714461000000|2024-04-30 07:10:00|34338.6|34323.6|34356.1|34341.1|34361.1|34346.1|34321.1|34306.1|139
1714461300000|2024-04-30 07:15:00|34353.6|34338.6|34346.1|34331.1|34356.1|34341.1|34326.1|34311.1|142
1714461600000|2024-04-30 07:20:00|34343.6|34328.6|34326.1|34311.1|34351.1|34336.1|34326.1|34311.1|113
1714461900000|2024-04-30 07:25:00|34331.1|34316.1|34331.1|34316.1|34358.6|34343.6|34326.1|34311.1|97
1714462200000|2024-04-30 07:30:00|34333.6|34318.6|34341.1|34326.1|34353.6|34338.6|34326.1|34311.1|124
1714462500000|2024-04-30 07:35:00|34338.6|34323.6|34301.1|34286.1|34343.6|34328.6|34301.1|34286.1|153
1714462800000|2024-04-30 07:40:00|34303.1|34288.1|34310.6|34295.6|34315.6|34300.6|34293.1|34278.1|74
1714463100000|2024-04-30 07:45:00|34308.1|34293.1|34318.1|34303.1|34323.1|34308.1|34295.6|34280.6|50
1714463400000|2024-04-30 07:50:00|34315.6|34300.6|34303.1|34288.1|34318.1|34303.1|34303.1|34288.1|46
1714463700000|2024-04-30 07:55:00|34300.6|34285.6|34300.6|34285.6|34303.1|34288.1|34283.1|34268.1|49
1714464000000|2024-04-30 08:00:00|34298.1|34283.1|34310.6|34295.6|34318.1|34303.1|34295.6|34280.6|72
1714464300000|2024-04-30 08:05:00|34308.1|34293.1|34338.1|34323.1|34343.1|34328.1|34300.6|34285.6|95
1714464600000|2024-04-30 08:10:00|34335.6|34320.6|34313.1|34298.1|34335.6|34320.6|34310.6|34295.6|50
1714464900000|2024-04-30 08:15:00|34310.6|34295.6|34308.1|34293.1|34320.6|34305.6|34303.1|34288.1|44
1714465200000|2024-04-30 08:20:00|34305.6|34290.6|34290.6|34275.6|34315.6|34300.6|34283.1|34268.1|36
1714465500000|2024-04-30 08:25:00|34293.1|34278.1|34295.6|34280.6|34315.6|34300.6|34290.6|34275.6|28
1714465800000|2024-04-30 08:30:00|34293.1|34278.1|34250.6|34235.6|34295.6|34280.6|34248.1|34233.1|94
1714466100000|2024-04-30 08:35:00|34253.1|34238.1|34233.1|34218.1|34258.1|34243.1|34228.1|34213.1|47
1714466400000|2024-04-30 08:40:00|34235.6|34220.6|34218.1|34203.1|34243.1|34228.1|34208.1|34193.1|54
1714466700000|2024-04-30 08:45:00|34215.6|34200.6|34213.1|34198.1|34218.1|34203.1|34203.1|34188.1|40
1714467000000|2024-04-30 08:50:00|34215.6|34200.6|34193.1|34178.1|34223.1|34208.1|34193.1|34178.1|66
1714467300000|2024-04-30 08:55:00|34190.6|34175.6|34183.1|34168.1|34203.1|34188.1|34180.6|34165.6|58
1714467600000|2024-04-30 09:00:00|34180.6|34165.6|34213.1|34198.1|34220.6|34205.6|34160.6|34145.6|125
1714467900000|2024-04-30 09:05:00|34210.6|34195.6|34203.1|34188.1|34218.1|34203.1|34193.1|34178.1|92
1714468200000|2024-04-30 09:10:00|34205.6|34190.6|34218.1|34203.1|34218.1|34203.1|34198.1|34183.1|43
1714468500000|2024-04-30 09:15:00|34215.6|34200.6|34218.1|34203.1|34223.1|34208.1|34210.6|34195.6|50
1714468800000|2024-04-30 09:20:00|34215.6|34200.6|34200.6|34185.6|34215.6|34200.6|34198.1|34183.1|64
1714469100000|2024-04-30 09:25:00|34198.1|34183.1|34195.6|34180.6|34208.1|34193.1|34183.1|34168.1|44
1714469400000|2024-04-30 09:30:00|34193.1|34178.1|34190.6|34175.6|34208.1|34193.1|34185.6|34170.6|38
1714469700000|2024-04-30 09:35:00|34193.1|34178.1|34198.1|34183.1|34198.1|34183.1|34183.1|34168.1|45
1714470000000|2024-04-30 09:40:00|34195.6|34180.6|34210.6|34195.6|34213.1|34198.1|34193.1|34178.1|35
1714470300000|2024-04-30 09:45:00|34208.1|34193.1|34193.1|34178.1|34213.1|34198.1|34193.1|34178.1|29
1714470600000|2024-04-30 09:50:00|34195.6|34180.6|34180.6|34165.6|34200.6|34185.6|34175.6|34160.6|41
1714470900000|2024-04-30 09:55:00|34178.1|34163.1|34208.1|34193.1|34215.6|34200.6|34175.6|34160.6|33
1714471200000|2024-04-30 10:00:00|34210.6|34195.6|34198.1|34183.1|34213.1|34198.1|34195.6|34180.6|49
1714471500000|2024-04-30 10:05:00|34195.6|34180.6|34195.6|34180.6|34208.1|34193.1|34193.1|34178.1|27
1714471800000|2024-04-30 10:10:00|34198.1|34183.1|34188.1|34173.1|34203.1|34188.1|34178.1|34163.1|30
1714472100000|2024-04-30 10:15:00|34190.6|34175.6|34203.1|34188.1|34205.6|34190.6|34185.6|34170.6|33
1714472400000|2024-04-30 10:20:00|34205.6|34190.6|34188.1|34173.1|34215.6|34200.6|34185.6|34170.6|37
1714472700000|2024-04-30 10:25:00|34185.6|34170.6|34178.1|34163.1|34190.6|34175.6|34173.1|34158.1|25
1714473000000|2024-04-30 10:30:00|34175.6|34160.6|34173.1|34158.1|34178.1|34163.1|34165.6|34150.6|32
1714473300000|2024-04-30 10:35:00|34170.6|34155.6|34198.1|34183.1|34203.1|34188.1|34168.1|34153.1|33
1714473600000|2024-04-30 10:40:00|34193.1|34178.1|34185.6|34170.6|34200.6|34185.6|34183.1|34168.1|35
1714473900000|2024-04-30 10:45:00|34188.1|34173.1|34203.1|34188.1|34203.1|34188.1|34183.1|34168.1|33
1714474200000|2024-04-30 10:50:00|34205.6|34190.6|34195.6|34180.6|34220.6|34205.6|34193.1|34178.1|46
1714474500000|2024-04-30 10:55:00|34193.1|34178.1|34195.6|34180.6|34198.1|34183.1|34183.1|34168.1|46
1714474800000|2024-04-30 11:00:00|34198.1|34183.1|34188.1|34173.1|34198.1|34183.1|34185.6|34170.6|32
1714475100000|2024-04-30 11:05:00|34190.6|34175.6|34195.6|34180.6|34195.6|34180.6|34178.1|34163.1|30
1714475400000|2024-04-30 11:10:00|34193.1|34178.1|34210.6|34195.6|34213.1|34198.1|34193.1|34178.1|14
1714475700000|2024-04-30 11:15:00|34208.1|34193.1|34218.1|34203.1|34218.1|34203.1|34203.1|34188.1|22
1714476000000|2024-04-30 11:20:00|34215.6|34200.6|34220.6|34205.6|34223.1|34208.1|34213.1|34198.1|39
1714476300000|2024-04-30 11:25:00|34223.1|34208.1|34218.1|34203.1|34230.6|34215.6|34213.1|34198.1|44
1714476600000|2024-04-30 11:30:00|34220.6|34205.6|34203.1|34188.1|34223.1|34208.1|34203.1|34188.1|65
1714476900000|2024-04-30 11:35:00|34205.6|34190.6|34170.6|34155.6|34208.1|34193.1|34168.1|34153.1|27
1714477200000|2024-04-30 11:40:00|34168.9|34153.9|34156.4|34141.4|34171.4|34156.4|34143.9|34128.9|114
1714477500000|2024-04-30 11:45:00|34153.9|34138.9|34148.9|34133.9|34156.4|34141.4|34138.9|34123.9|25
1714477800000|2024-04-30 11:50:00|34146.4|34131.4|34151.4|34136.4|34161.4|34146.4|34141.4|34126.4|40
1714478100000|2024-04-30 11:55:00|34153.9|34138.9|34166.4|34151.4|34171.4|34156.4|34148.9|34133.9|22
1714478400000|2024-04-30 12:00:00|34168.9|34153.9|34166.4|34151.4|34186.4|34171.4|34161.4|34146.4|38
1714478700000|2024-04-30 12:05:00|34168.9|34153.9|34166.4|34151.4|34171.4|34156.4|34161.4|34146.4|15
1714479000000|2024-04-30 12:10:00|34163.9|34148.9|34171.4|34156.4|34171.4|34156.4|34151.4|34136.4|41
1714479300000|2024-04-30 12:15:00|34168.9|34153.9|34178.9|34163.9|34191.4|34176.4|34166.4|34151.4|32
1714479600000|2024-04-30 12:20:00|34176.4|34161.4|34141.4|34126.4|34191.4|34176.4|34141.4|34126.4|64
1714479900000|2024-04-30 12:25:00|34143.9|34128.9|34088.9|34073.9|34148.9|34133.9|34088.9|34073.9|202
1714480200000|2024-04-30 12:30:00|34091.4|34076.4|34028.9|34013.9|34091.4|34076.4|34021.4|34006.4|232
1714480500000|2024-04-30 12:35:00|34026.4|34011.4|33988.9|33973.9|34053.9|34038.9|33988.9|33973.9|253
1714480800000|2024-04-30 12:40:00|33986.4|33971.4|34006.4|33991.4|34011.4|33996.4|33973.9|33958.9|298
1714481100000|2024-04-30 12:45:00|34003.9|33988.9|34008.9|33993.9|34016.4|34001.4|34001.4|33986.4|157
1714481400000|2024-04-30 12:50:00|34011.4|33996.4|34016.4|34001.4|34031.4|34016.4|33986.4|33971.4|129
1714481700000|2024-04-30 12:55:00|34018.9|34003.9|33968.9|33953.9|34018.9|34003.9|33963.9|33948.9|77
1714482000000|2024-04-30 13:00:00|33966.4|33951.4|33961.4|33946.4|33976.4|33961.4|33951.4|33936.4|111
1714482300000|2024-04-30 13:05:00|33958.9|33943.9|33946.4|33931.4|33978.9|33963.9|33941.4|33926.4|82
1714482600000|2024-04-30 13:10:00|33943.9|33928.9|33971.4|33956.4|33981.4|33966.4|33943.9|33928.9|70
1714482900000|2024-04-30 13:15:00|33973.9|33958.9|34001.4|33986.4|34006.4|33991.4|33973.9|33958.9|93
1714483200000|2024-04-30 13:20:00|33998.9|33983.9|33968.9|33953.9|34001.4|33986.4|33966.4|33951.4|47
1714483500000|2024-04-30 13:25:00|33966.4|33951.4|33973.9|33958.9|33988.9|33973.9|33961.4|33946.4|50
1714483800000|2024-04-30 13:30:00|33971.4|33956.4|33941.4|33926.4|33981.4|33966.4|33933.9|33918.9|165
1714484100000|2024-04-30 13:35:00|33938.9|33923.9|33971.4|33956.4|33971.4|33956.4|33923.9|33908.9|139
1714484400000|2024-04-30 13:40:00|33968.9|33953.9|34008.9|33993.9|34016.4|34001.4|33968.9|33953.9|69
1714484700000|2024-04-30 13:45:00|34006.4|33991.4|33998.9|33983.9|34016.4|34001.4|33981.4|33966.4|87
1714485000000|2024-04-30 13:50:00|33996.4|33981.4|33963.9|33948.9|33998.9|33983.9|33941.4|33926.4|102
1714485300000|2024-04-30 13:55:00|33966.4|33951.4|33973.9|33958.9|34003.9|33988.9|33956.4|33941.4|108
1714485600000|2024-04-30 14:00:00|33976.4|33961.4|33986.4|33971.4|33991.4|33976.4|33956.4|33941.4|89
1714485900000|2024-04-30 14:05:00|33983.9|33968.9|33988.9|33973.9|34006.4|33991.4|33978.9|33963.9|93
1714486200000|2024-04-30 14:10:00|33987.5|33972.5|33965|33950|34000|33985|33945|33930|110
1714486500000|2024-04-30 14:15:00|33967.5|33952.5|33995|33980|33997.5|33982.5|33955|33940|88
1714486800000|2024-04-30 14:20:00|33997.5|33982.5|33972.5|33957.5|34005|33990|33965|33950|55
1714487100000|2024-04-30 14:25:00|33970|33955|33937.5|33922.5|33980|33965|33935|33920|64
1714487400000|2024-04-30 14:30:00|33935|33920|33882.5|33867.5|33940|33925|33865|33850|222
1714487700000|2024-04-30 14:35:00|33885|33870|33912.5|33897.5|33920|33905|33862.5|33847.5|248
1714488000000|2024-04-30 14:40:00|33915|33900|33920|33905|33922.5|33907.5|33905|33890|119
1714488300000|2024-04-30 14:45:00|33922.5|33907.5|33920|33905|33925|33910|33907.5|33892.5|67
1714488600000|2024-04-30 14:50:00|33922.5|33907.5|33900|33885|33925|33910|33887.5|33872.5|89
1714488900000|2024-04-30 14:55:00|33897.5|33882.5|33870|33855|33902.5|33887.5|33870|33855|112
1714489200000|2024-04-30 15:00:00|33865|33850|33815|33800|33867.5|33852.5|33810|33795|323
1714489500000|2024-04-30 15:05:00|33817.5|33802.5|33760|33745|33825|33810|33760|33745|245
1714489800000|2024-04-30 15:10:00|33762.5|33747.5|33745|33730|33800|33785|33740|33725|284
1714490100000|2024-04-30 15:15:00|33747.5|33732.5|33772.5|33757.5|33790|33775|33740|33725|238
1714490400000|2024-04-30 15:20:00|33775|33760|33780|33765|33787.5|33772.5|33770|33755|201
1714490700000|2024-04-30 15:25:00|33782.5|33767.5|33805|33790|33810|33795|33780|33765|582
1714491000000|2024-04-30 15:30:00|33807.5|33792.5|33747.5|33732.5|33810|33795|33747.5|33732.5|713
1714491300000|2024-04-30 15:35:00|33750|33735|33795|33780|33800|33785|33750|33735|486
1714491600000|2024-04-30 15:40:00|33797.5|33782.5|33782.5|33767.5|33800|33785|33780|33765|72
1714491900000|2024-04-30 15:45:00|33785|33770|33765|33750|33785|33770|33760|33745|74
1714492200000|2024-04-30 15:50:00|33767.5|33747.5|33762.5|33742.5|33772.5|33752.5|33752.5|33727.5|43
1714492500000|2024-04-30 15:55:00|33767.5|33747.5|33792.5|33767.5|33797.5|33772.5|33767.5|33742.5|49
1714492800000|2024-04-30 16:00:00|33797.5|33772.5|33757.5|33732.5|33797.5|33772.5|33752.5|33732.5|36
1714493100000|2024-04-30 16:05:00|33752.5|33727.5|33747.5|33722.5|33757.5|33732.5|33732.5|33712.5|71
1714493400000|2024-04-30 16:10:00|33742.5|33727.5|33767.5|33747.5|33767.5|33747.5|33742.5|33717.5|20
1714493700000|2024-04-30 16:15:00|33762.5|33742.5|33767.5|33747.5|33767.5|33747.5|33757.5|33737.5|19
1714494000000|2024-04-30 16:20:00|33772.5|33752.5|33772.5|33752.5|33782.5|33762.5|33772.5|33747.5|27
1714494300000|2024-04-30 16:25:00|33767.5|33747.5|33762.5|33737.5|33777.5|33752.5|33757.5|33737.5|26
1714494600000|2024-04-30 16:30:00|33757.5|33742.5|33717.5|33697.5|33762.5|33742.5|33707.5|33687.5|79
1714494900000|2024-04-30 16:35:00|33712.5|33692.5|33727.5|33707.5|33742.5|33717.5|33712.5|33692.5|32
1714495200000|2024-04-30 16:40:00|33732.5|33702.5|33727.5|33707.5|33732.5|33707.5|33707.5|33687.5|25
1714495500000|2024-04-30 16:45:00|33722.5|33702.5|33717.5|33697.5|33732.5|33712.5|33717.5|33697.5|25
1714495800000|2024-04-30 16:50:00|33722.5|33702.5|33722.5|33697.5|33727.5|33702.5|33712.5|33692.5|28
1714496100000|2024-04-30 16:55:00|33727.5|33702.5|33747.5|33722.5|33747.5|33727.5|33722.5|33702.5|16
1714496400000|2024-04-30 17:00:00|33742.5|33717.5|33742.5|33722.5|33762.5|33742.5|33732.5|33712.5|44
1714496700000|2024-04-30 17:05:00|33737.5|33717.5|33747.5|33727.5|33762.5|33737.5|33732.5|33707.5|41
1714497000000|2024-04-30 17:10:00|33752.5|33732.5|33747.5|33727.5|33757.5|33737.5|33732.5|33712.5|19
1714497300000|2024-04-30 17:15:00|33742.5|33722.5|33742.5|33722.5|33747.5|33727.5|33742.5|33717.5|14
1714497600000|2024-04-30 17:20:00|33747.5|33727.5|33752.5|33732.5|33762.5|33737.5|33747.5|33722.5|9
1714497900000|2024-04-30 17:25:00|33757.5|33737.5|33757.5|33732.5|33772.5|33752.5|33752.5|33732.5|13
1714498200000|2024-04-30 17:30:00|33752.5|33737.5|33767.5|33747.5|33772.5|33747.5|33752.5|33732.5|11
1714498500000|2024-04-30 17:35:00|33762.5|33742.5|33777.5|33752.5|33777.5|33757.5|33762.5|33742.5|18
1714498800000|2024-04-30 17:40:00|33782.5|33757.5|33767.5|33742.5|33787.5|33762.5|33747.5|33727.5|21
1714499100000|2024-04-30 17:45:00|33762.5|33747.5|33767.5|33747.5|33772.5|33752.5|33762.5|33737.5|15
1714499400000|2024-04-30 17:50:00|33772.5|33752.5|33782.5|33757.5|33782.5|33757.5|33762.5|33742.5|9
1714499700000|2024-04-30 17:55:00|33787.5|33762.5|33772.5|33752.5|33787.5|33767.5|33772.5|33747.5|30
1714500000000|2024-04-30 18:00:00|33777.5|33757.5|33787.5|33762.5|33787.5|33767.5|33772.5|33752.5|16
1714500300000|2024-04-30 18:05:00|33782.5|33767.5|33772.5|33747.5|33787.5|33767.5|33757.5|33737.5|15
1714500600000|2024-04-30 18:10:00|33767.5|33742.5|33762.5|33742.5|33777.5|33752.5|33762.5|33737.5|11
1714500900000|2024-04-30 18:15:00|33767.5|33747.5|33762.5|33742.5|33772.5|33747.5|33762.5|33737.5|10
1714501200000|2024-04-30 18:20:00|33767.5|33747.5|33762.5|33742.5|33772.5|33752.5|33762.5|33737.5|5
1714501500000|2024-04-30 18:25:00|33767.5|33747.5|33750|33735|33767.5|33747.5|33742.5|33722.5|12
1714501800000|2024-04-30 18:30:00|33752.5|33737.5|33762.5|33747.5|33765|33750|33747.5|33732.5|18
1714502100000|2024-04-30 18:35:00|33760|33745|33762.5|33747.5|33767.5|33752.5|33757.5|33742.5|0
1714502400000|2024-04-30 18:40:00|33760|33745|33747.5|33732.5|33762.5|33747.5|33747.5|33732.5|1
1714502700000|2024-04-30 18:45:00|33750|33735|33732.5|33717.5|33755|33740|33732.5|33717.5|7
1714503000000|2024-04-30 18:50:00|33735|33720|33727.5|33712.5|33737.5|33722.5|33712.5|33697.5|15
1714503300000|2024-04-30 18:55:00|33725|33710|33737.5|33722.5|33737.5|33722.5|33725|33710|0
1714503600000|2024-04-30 19:00:00|33735|33720|33742.5|33727.5|33757.5|33742.5|33732.5|33717.5|15
1714503900000|2024-04-30 19:05:00|33745|33730|33732.5|33717.5|33747.5|33732.5|33732.5|33717.5|2
1714504200000|2024-04-30 19:10:00|33735|33720|33732.5|33717.5|33735|33720|33727.5|33712.5|16
1714504500000|2024-04-30 19:15:00|33730|33715|33712.5|33697.5|33732.5|33717.5|33712.5|33697.5|7
1714504800000|2024-04-30 19:20:00|33715|33700|33712.5|33697.5|33722.5|33707.5|33705|33690|22
1714505100000|2024-04-30 19:25:00|33715|33700|33722.5|33707.5|33730|33715|33710|33695|8
1714505400000|2024-04-30 19:30:00|33720|33705|33715|33700|33720|33705|33700|33685|120
1714505700000|2024-04-30 19:35:00|33717.5|33702.5|33702.5|33687.5|33717.5|33702.5|33692.5|33677.5|53
1714506000000|2024-04-30 19:40:00|33705|33690|33710|33695|33722.5|33707.5|33705|33690|12
1714506300000|2024-04-30 19:45:00|33712.5|33697.5|33722.5|33707.5|33727.5|33712.5|33710|33695|6
1714506600000|2024-04-30 19:50:00|33725|33710|33705|33690|33725|33710|33702.5|33687.5|33
1714506900000|2024-04-30 19:55:00|33702.5|33687.5|33692.5|33677.5|33710|33695|33675|33660|105
1714507200000|2024-04-30 20:00:00|33691.9|33651.9|33713.2|33673.2|33742.6|33702.6|33637.4|33597.4|0
1714507500000|2024-04-30 20:05:00|33713.1|33673.1|33685.2|33645.2|33723.6|33683.6|33652.9|33612.9|0
1714507800000|2024-04-30 20:10:00|33685.3|33645.3|33685.3|33645.3|33690.7|33650.7|33669.5|33629.5|0
1714508100000|2024-04-30 20:15:00|33686.6|33646.6|33646.6|33606.6|33686.6|33646.6|33624.3|33584.3|0
1714508400000|2024-04-30 20:20:00|33646.5|33606.5|33656.9|33616.9|33663.1|33623.1|33643.9|33603.9|0
1714508700000|2024-04-30 20:25:00|33657.6|33617.6|33638.4|33598.4|33665.1|33625.1|33638.4|33598.4|0
1714509000000|2024-04-30 20:30:00|33638.3|33598.3|33646.1|33606.1|33657.7|33617.7|33637|33597|0
1714509300000|2024-04-30 20:35:00|33646.8|33606.8|33652.9|33612.9|33658.4|33618.4|33646.8|33606.8|0
1714509600000|2024-04-30 20:40:00|33653|33613|33654.3|33614.3|33659.1|33619.1|33650.9|33610.9|0
1714509900000|2024-04-30 20:45:00|33654.4|33614.4|33646.1|33606.1|33657.1|33617.1|33644|33604|0
1714510200000|2024-04-30 20:50:00|33645.4|33605.4|33648.8|33608.8|33650.9|33610.9|33645.4|33605.4|0
1714510500000|2024-04-30 20:55:00|33648.1|33608.1|33643.3|33603.3|33655.7|33615.7|33642.7|33602.7|0
1714510800000|2024-04-30 21:00:00|33643.4|33603.4|33642|33602|33648.2|33608.2|33641.3|33601.3|0
1714511100000|2024-04-30 21:05:00|33642.1|33602.1|33639.9|33599.9|33646.1|33606.1|33639.9|33599.9|0
1714511400000|2024-04-30 21:10:00|33640.6|33600.6|33639.9|33599.9|33642|33602|33637.2|33597.2|0
1714511700000|2024-04-30 21:15:00|33640.6|33600.6|33643.4|33603.4|33644|33604|33640.6|33600.6|0
1714512000000|2024-04-30 21:20:00|33644.7|33604.7|33644|33604|33644.7|33604.7|33642.7|33602.7|0
1714512300000|2024-04-30 21:25:00|33643.3|33603.3|33643.4|33603.4|33644|33604|33642.7|33602.7|0
1714512600000|2024-04-30 21:30:00|33643.3|33603.3|33641.2|33601.2|33643.3|33603.3|33641.2|33601.2|0
1714512900000|2024-04-30 21:35:00|33641.9|33601.9|33641.2|33601.2|33641.9|33601.9|33641.2|33601.2|0
1714513200000|2024-04-30 21:40:00|33640.5|33600.5|33633.7|33593.7|33640.5|33600.5|33633.7|33593.7|0
1714513500000|2024-04-30 21:45:00|33633.6|33593.6|33615.8|33575.8|33633.6|33593.6|33614.5|33574.5|0
1714513800000|2024-04-30 21:50:00|33615.2|33575.2|33619.3|33579.3|33619.3|33579.3|33612.4|33572.4|0
1714514100000|2024-04-30 21:55:00|33619.2|33579.2|33617.9|33577.9|33619.3|33579.3|33613.8|33573.8|0
1714514400000|2024-04-30 22:00:00|33617.8|33577.8|33666.6|33626.6|33671.4|33631.4|33613.8|33573.8|0
1714514700000|2024-04-30 22:05:00|33666.5|33626.5|33650.8|33610.8|33666.5|33626.5|33648.7|33608.7|0
1714515000000|2024-04-30 22:10:00|33651.5|33611.5|33651.5|33611.5|33659|33619|33642.6|33602.6|0
1714515300000|2024-04-30 22:15:00|33650.1|33610.1|33659.7|33619.7|33660.4|33620.4|33649.4|33609.4|0
1714515600000|2024-04-30 22:20:00|33658.3|33618.3|33659.7|33619.7|33661.8|33621.8|33650.1|33610.1|0
1714515900000|2024-04-30 22:25:00|33660.4|33620.4|33652.2|33612.2|33663.8|33623.8|33652.2|33612.2|0
1714516200000|2024-04-30 22:30:00|33651.5|33611.5|33666.6|33626.6|33666.6|33626.6|33651.5|33611.5|0
1714516500000|2024-04-30 22:35:00|33666.5|33626.5|33667.2|33627.2|33671.4|33631.4|33663.8|33623.8|0
1714516800000|2024-04-30 22:40:00|33667.3|33627.3|33666.6|33626.6|33671.4|33631.4|33663.8|33623.8|0
1714517100000|2024-04-30 22:45:00|33666.5|33626.5|33662.5|33622.5|33667.9|33627.9|33661.8|33621.8|0
1714517400000|2024-04-30 22:50:00|33662.4|33622.4|33667.9|33627.9|33667.9|33627.9|33661.8|33621.8|0
1714517700000|2024-04-30 22:55:00|33668|33628|33665.2|33625.2|33668.6|33628.6|33663.8|33623.8|0
1714518000000|2024-04-30 23:00:00|33663.8|33623.8|33663.1|33623.1|33665.2|33625.2|33658.3|33618.3|0
1714518300000|2024-04-30 23:05:00|33661.8|33621.8|33676.1|33636.1|33676.8|33636.8|33661.8|33621.8|0
1714518600000|2024-04-30 23:10:00|33676.2|33636.2|33678.2|33638.2|33682.3|33642.3|33672.7|33632.7|0
1714518900000|2024-04-30 23:15:00|33678.1|33638.1|33672|33632|33678.1|33638.1|33670|33630|0
1714519200000|2024-04-30 23:20:00|33671.3|33631.3|33667.2|33627.2|33672.7|33632.7|33666.6|33626.6|0
1714519500000|2024-04-30 23:25:00|33667.3|33627.3|33664.5|33624.5|33669.3|33629.3|33664.5|33624.5|0
1714519800000|2024-04-30 23:30:00|33665.6|33625.6|33656.6|33616.6|33666.9|33626.9|33655.3|33615.3|0
1714520100000|2024-04-30 23:35:00|33655.3|33615.3|33655.3|33615.3|33658.7|33618.7|33653.2|33613.2|0
1714520400000|2024-04-30 23:40:00|33655.9|33615.9|33665.5|33625.5|33665.5|33625.5|33655.9|33615.9|0
1714520700000|2024-04-30 23:45:00|33665.9|33625.9|33667.2|33627.2|33669.3|33629.3|33665.9|33625.9|0
1714521000000|2024-04-30 23:50:00|33666.6|33626.6|33661.8|33621.8|33667.9|33627.9|33659.7|33619.7|0
1714521300000|2024-04-30 23:55:00|33663.1|33623.1|33674.8|33634.8|33674.8|33634.8|33661.8|33621.8|0
1714521600000|2024-05-01 00:00:00|33675.9|33635.9|33683.4|33643.4|33684|33644|33675.8|33635.8|0
1714521900000|2024-05-01 00:05:00|33683.3|33643.3|33679.2|33639.2|33683.3|33643.3|33675.8|33635.8|0
1714522200000|2024-05-01 00:10:00|33679.3|33639.3|33676|33636|33682|33642|33674|33634|0
1714522500000|2024-05-01 00:15:00|33676.1|33636.1|33665.8|33625.8|33677.4|33637.4|33664.4|33624.4|0
1714522800000|2024-05-01 00:20:00|33666.4|33626.4|33669.2|33629.2|33672.6|33632.6|33665.8|33625.8|0
1714523100000|2024-05-01 00:25:00|33668.5|33628.5|33670.6|33630.6|33672.6|33632.6|33663.7|33623.7|0
1714523400000|2024-05-01 00:30:00|33670.2|33630.2|33670.9|33630.9|33670.9|33630.9|33665.4|33625.4|0
1714523700000|2024-05-01 00:35:00|33670.2|33630.2|33671.6|33631.6|33672.3|33632.3|33666.1|33626.1|0
1714524000000|2024-05-01 00:40:00|33671.5|33631.5|33666.8|33626.8|33671.6|33631.6|33666.1|33626.1|0
1714524300000|2024-05-01 00:45:00|33666.7|33626.7|33668.1|33628.1|33668.1|33628.1|33661.3|33621.3|0
1714524600000|2024-05-01 00:50:00|33666.1|33626.1|33671.6|33631.6|33676.4|33636.4|33664.7|33624.7|0
1714524900000|2024-05-01 00:55:00|33672.3|33632.3|33675.7|33635.7|33677.7|33637.7|33670.2|33630.2|0
1714525200000|2024-05-01 01:00:00|33676.4|33636.4|33675|33635|33676.4|33636.4|33670.2|33630.2|0
1714525500000|2024-05-01 01:05:00|33674.3|33634.3|33675|33635|33676.4|33636.4|33670.2|33630.2|0
1714525800000|2024-05-01 01:10:00|33673.6|33633.6|33676.4|33636.4|33680.5|33640.5|33673.6|33633.6|0
1714526100000|2024-05-01 01:15:00|33678.8|33638.8|33676|33636|33680.8|33640.8|33676|33636|0
1714526400000|2024-05-01 01:20:00|33676.1|33636.1|33678.8|33638.8|33680.1|33640.1|33674|33634|0
1714526700000|2024-05-01 01:25:00|33678.1|33638.1|33680.8|33640.8|33680.8|33640.8|33670.6|33630.6|0
1714527000000|2024-05-01 01:30:00|33681.2|33641.2|33675|33635|33681.2|33641.2|33673.6|33633.6|0
1714527300000|2024-05-01 01:35:00|33674.3|33634.3|33670.2|33630.2|33674.3|33634.3|33667.5|33627.5|0
1714527600000|2024-05-01 01:40:00|33670.9|33630.9|33677.7|33637.7|33677.7|33637.7|33670.9|33630.9|0
1714527900000|2024-05-01 01:45:00|33678.1|33638.1|33678.8|33638.8|33680.1|33640.1|33676.7|33636.7|0
1714528200000|2024-05-01 01:50:00|33679.5|33639.5|33673.5|33633.5|33680.8|33640.8|33672.1|33632.1|0
1714528500000|2024-05-01 01:55:00|33672.8|33632.8|33673.5|33633.5|33674.2|33634.2|33672.1|33632.1|0
1714528800000|2024-05-01 02:00:00|33674.2|33634.2|33669.4|33629.4|33674.2|33634.2|33667.3|33627.3|0
1714529100000|2024-05-01 02:05:00|33668.7|33628.7|33662.6|33622.6|33669.4|33629.4|33661.9|33621.9|0
1714529400000|2024-05-01 02:10:00|33665.3|33625.3|33665.3|33625.3|33667.3|33627.3|33662.6|33622.6|0
1714529700000|2024-05-01 02:15:00|33665.2|33625.2|33667.3|33627.3|33668.7|33628.7|33663.9|33623.9|0
1714530000000|2024-05-01 02:20:00|33667.4|33627.4|33670.8|33630.8|33670.8|33630.8|33667.3|33627.3|0
1714530300000|2024-05-01 02:25:00|33670.7|33630.7|33669.4|33629.4|33670.7|33630.7|33668.7|33628.7|0
1714530600000|2024-05-01 02:30:00|33669.5|33629.5|33672.1|33632.1|33673.5|33633.5|33669.4|33629.4|0
1714530900000|2024-05-01 02:35:00|33670.8|33630.8|33682.4|33642.4|33683.8|33643.8|33669.4|33629.4|0
1714531200000|2024-05-01 02:40:00|33683.1|33643.1|33681.1|33641.1|33684.5|33644.5|33680.4|33640.4|0
1714531500000|2024-05-01 02:45:00|33681|33641|33681.1|33641.1|33681.1|33641.1|33677.6|33637.6|0
1714531800000|2024-05-01 02:50:00|33681|33641|33680.4|33640.4|33684.5|33644.5|33679|33639|0
1714532100000|2024-05-01 02:55:00|33680.3|33640.3|33680.4|33640.4|33680.4|33640.4|33678.3|33638.3|0
1714532400000|2024-05-01 03:00:00|33680|33640|33684.8|33644.8|33687.6|33647.6|33680|33640|0
1714532700000|2024-05-01 03:05:00|33685.5|33645.5|33685.5|33645.5|33686.9|33646.9|33684.8|33644.8|0
1714533000000|2024-05-01 03:10:00|33684.8|33644.8|33683.4|33643.4|33688.2|33648.2|33683.4|33643.4|0
1714533300000|2024-05-01 03:15:00|33684.4|33644.4|33685.8|33645.8|33687.2|33647.2|33683.8|33643.8|0
1714533600000|2024-05-01 03:20:00|33685.9|33645.9|33687.2|33647.2|33687.2|33647.2|33685.8|33645.8|0
1714533900000|2024-05-01 03:25:00|33687.9|33647.9|33687.2|33647.2|33690.6|33650.6|33687.2|33647.2|0
1714534200000|2024-05-01 03:30:00|33686.2|33646.2|33686.9|33646.9|33689.6|33649.6|33685.5|33645.5|0
1714534500000|2024-05-01 03:35:00|33687.6|33647.6|33686.9|33646.9|33689.6|33649.6|33685.5|33645.5|0
1714534800000|2024-05-01 03:40:00|33687.6|33647.6|33688.2|33648.2|33689.6|33649.6|33686.9|33646.9|0
1714535100000|2024-05-01 03:45:00|33686.9|33646.9|33686.9|33646.9|33688.2|33648.2|33682.8|33642.8|0
1714535400000|2024-05-01 03:50:00|33686.2|33646.2|33691.7|33651.7|33691.7|33651.7|33685.5|33645.5|0
1714535700000|2024-05-01 03:55:00|33692.3|33652.3|33693|33653|33693.7|33653.7|33691.7|33651.7|0
1714536000000|2024-05-01 04:00:00|33694.7|33654.7|33695.4|33655.4|33696.1|33656.1|33692.7|33652.7|0
1714536300000|2024-05-01 04:05:00|33695.5|33655.5|33696.1|33656.1|33696.1|33656.1|33694.1|33654.1|0
1714536600000|2024-05-01 04:10:00|33695.4|33655.4|33692|33652|33695.4|33655.4|33691.3|33651.3|0
1714536900000|2024-05-01 04:15:00|33689.6|33649.6|33691.7|33651.7|33692.3|33652.3|33689.6|33649.6|0
1714537200000|2024-05-01 04:20:00|33691.6|33651.6|33688.2|33648.2|33691.6|33651.6|33688.2|33648.2|0
1714537500000|2024-05-01 04:25:00|33687.6|33647.6|33688.2|33648.2|33689.6|33649.6|33686.9|33646.9|0
1714537800000|2024-05-01 04:30:00|33687.6|33647.6|33689.6|33649.6|33690.3|33650.3|33686.9|33646.9|0
1714538100000|2024-05-01 04:35:00|33690.3|33650.3|33691.7|33651.7|33692.3|33652.3|33689.6|33649.6|0
1714538400000|2024-05-01 04:40:00|33691.6|33651.6|33690.3|33650.3|33692.3|33652.3|33690.3|33650.3|0
1714538700000|2024-05-01 04:45:00|33691|33651|33695.1|33655.1|33695.1|33655.1|33690.3|33650.3|0
1714539000000|2024-05-01 04:50:00|33696.5|33656.5|33693|33653|33696.5|33656.5|33693|33653|0
1714539300000|2024-05-01 04:55:00|33693.1|33653.1|33693.7|33653.7|33695.1|33655.1|33693|33653|0
1714539600000|2024-05-01 05:00:00|33693|33653|33690.3|33650.3|33693.7|33653.7|33690.3|33650.3|0
1714539900000|2024-05-01 05:05:00|33691.7|33651.7|33689.6|33649.6|33693|33653|33689.6|33649.6|0
1714540200000|2024-05-01 05:10:00|33690.3|33650.3|33689.6|33649.6|33690.3|33650.3|33688.2|33648.2|0
1714540500000|2024-05-01 05:15:00|33688.9|33648.9|33688.2|33648.2|33689.6|33649.6|33685.5|33645.5|0
1714540800000|2024-05-01 05:20:00|33687.6|33647.6|33683.4|33643.4|33688.2|33648.2|33682.1|33642.1|0
1714541100000|2024-05-01 05:25:00|33683.5|33643.5|33680|33640|33685.5|33645.5|33680|33640|0
1714541400000|2024-05-01 05:30:00|33682.4|33642.4|33682.4|33642.4|33683.8|33643.8|33679|33639|0
1714541700000|2024-05-01 05:35:00|33682.5|33642.5|33684.5|33644.5|33685.8|33645.8|33682.4|33642.4|0
1714542000000|2024-05-01 05:40:00|33684.4|33644.4|33677.6|33637.6|33684.4|33644.4|33675.6|33635.6|0
1714542300000|2024-05-01 05:45:00|33678|33638|33680|33640|33680.7|33640.7|33676.6|33636.6|0
1714542600000|2024-05-01 05:50:00|33679.3|33639.3|33682.1|33642.1|33682.1|33642.1|33679.3|33639.3|0
1714542900000|2024-05-01 05:55:00|33682|33642|33676.6|33636.6|33682.1|33642.1|33676.6|33636.6|0
1714543200000|2024-05-01 06:00:00|33677.3|33637.3|33674.5|33634.5|33685.5|33645.5|33674.5|33634.5|0
1714543500000|2024-05-01 06:05:00|33673.8|33633.8|33667|33627|33674.5|33634.5|33663.6|33623.6|0
1714543800000|2024-05-01 06:10:00|33666.3|33626.3|33671.1|33631.1|33673.2|33633.2|33664.9|33624.9|0
1714544100000|2024-05-01 06:15:00|33673.5|33633.5|33666.7|33626.7|33673.5|33633.5|33666|33626|0
1714544400000|2024-05-01 06:20:00|33666.6|33626.6|33665.3|33625.3|33668.7|33628.7|33663.9|33623.9|0
1714544700000|2024-05-01 06:25:00|33665.2|33625.2|33660.5|33620.5|33666|33626|33658.4|33618.4|0
1714545000000|2024-05-01 06:30:00|33661.2|33621.2|33657.1|33617.1|33661.2|33621.2|33648.2|33608.2|0
1714545300000|2024-05-01 06:35:00|33657.7|33617.7|33650.2|33610.2|33660.5|33620.5|33648.8|33608.8|0
1714545600000|2024-05-01 06:40:00|33651.6|33611.6|33649.5|33609.5|33652.3|33612.3|33647.5|33607.5|0
1714545900000|2024-05-01 06:45:00|33650.2|33610.2|33651.6|33611.6|33653.6|33613.6|33647.5|33607.5|0
1714546200000|2024-05-01 06:50:00|33652.3|33612.3|33647.5|33607.5|33652.3|33612.3|33646.1|33606.1|0
1714546500000|2024-05-01 06:55:00|33647.4|33607.4|33657.1|33617.1|33658.4|33618.4|33643.4|33603.4|0
1714546800000|2024-05-01 07:00:00|33657|33617|33658.4|33618.4|33662.6|33622.6|33655|33615|0
1714547100000|2024-05-01 07:05:00|33658.5|33618.5|33655.7|33615.7|33660.5|33620.5|33647.5|33607.5|0
1714547400000|2024-05-01 07:10:00|33657.1|33617.1|33655|33615|33658.4|33618.4|33651.6|33611.6|0
1714547700000|2024-05-01 07:15:00|33653.6|33613.6|33655.7|33615.7|33655.7|33615.7|33651.6|33611.6|0
1714548000000|2024-05-01 07:20:00|33655|33615|33665.3|33625.3|33667.3|33627.3|33655|33615|0
1714548300000|2024-05-01 07:25:00|33666|33626|33655|33615|33666|33626|33653.6|33613.6|0
1714548600000|2024-05-01 07:30:00|33652.6|33612.6|33651.2|33611.2|33653.3|33613.3|33647.8|33607.8|0
1714548900000|2024-05-01 07:35:00|33651.3|33611.3|33643|33603|33652.6|33612.6|33639.6|33599.6|0
1714549200000|2024-05-01 07:40:00|33642.3|33602.3|33641|33601|33648.5|33608.5|33641|33601|0
1714549500000|2024-05-01 07:45:00|33640.9|33600.9|33625.2|33585.2|33640.9|33600.9|33624.5|33584.5|0
1714549800000|2024-05-01 07:50:00|33625.9|33585.9|33622.5|33582.5|33626.6|33586.6|33619|33579|0
1714550100000|2024-05-01 07:55:00|33622.4|33582.4|33630.7|33590.7|33631.4|33591.4|33619.7|33579.7|0
1714550400000|2024-05-01 08:00:00|33630.6|33590.6|33634.8|33594.8|33636.2|33596.2|33629.3|33589.3|0
1714550700000|2024-05-01 08:05:00|33634.1|33594.1|33638.2|33598.2|33647.8|33607.8|33634.1|33594.1|0
1714551000000|2024-05-01 08:10:00|33638.3|33598.3|33637.5|33597.5|33644.4|33604.4|33636.2|33596.2|0
1714551300000|2024-05-01 08:15:00|33637.6|33597.6|33626.6|33586.6|33639.6|33599.6|33626.6|33586.6|0
1714551600000|2024-05-01 08:20:00|33626.5|33586.5|33638.2|33598.2|33641|33601|33625.9|33585.9|0
1714551900000|2024-05-01 08:25:00|33638.9|33598.9|33636.2|33596.2|33645.1|33605.1|33634.8|33594.8|0
1714552200000|2024-05-01 08:30:00|33636.8|33596.8|33641|33601|33643|33603|33636.2|33596.2|0
1714552500000|2024-05-01 08:35:00|33641.6|33601.6|33634.8|33594.8|33643.7|33603.7|33634.1|33594.1|0
1714552800000|2024-05-01 08:40:00|33634.1|33594.1|33626.6|33586.6|33638.2|33598.2|33626.6|33586.6|0
1714553100000|2024-05-01 08:45:00|33627.9|33587.9|33631.4|33591.4|33632|33592|33624.5|33584.5|0
1714553400000|2024-05-01 08:50:00|33631.3|33591.3|33632.7|33592.7|33634.1|33594.1|33625.9|33585.9|0
1714553700000|2024-05-01 08:55:00|33631.4|33591.4|33638.2|33598.2|33644.4|33604.4|33631.4|33591.4|0
1714554000000|2024-05-01 09:00:00|33637.5|33597.5|33625.9|33585.9|33639.6|33599.6|33625.9|33585.9|0
1714554300000|2024-05-01 09:05:00|33625.2|33585.2|33599.2|33559.2|33631.4|33591.4|33593.7|33553.7|0
1714554600000|2024-05-01 09:10:00|33599.1|33559.1|33602.6|33562.6|33603.9|33563.9|33590.3|33550.3|0
1714554900000|2024-05-01 09:15:00|33603.9|33563.9|33607.4|33567.4|33608.1|33568.1|33602.6|33562.6|0
1714555200000|2024-05-01 09:20:00|33607.3|33567.3|33603.9|33563.9|33607.4|33567.4|33599.2|33559.2|0
1714555500000|2024-05-01 09:25:00|33602.6|33562.6|33594.4|33554.4|33606|33566|33594.4|33554.4|0
1714555800000|2024-05-01 09:30:00|33595.7|33555.7|33584.1|33544.1|33597.1|33557.1|33577.2|33537.2|0
1714556100000|2024-05-01 09:35:00|33583.4|33543.4|33587.5|33547.5|33591.6|33551.6|33582.7|33542.7|0
1714556400000|2024-05-01 09:40:00|33586.1|33546.1|33590.3|33550.3|33593|33553|33585.4|33545.4|0
1714556700000|2024-05-01 09:45:00|33590.7|33550.7|33604.4|33564.4|33605.8|33565.8|33590.7|33550.7|0
1714557000000|2024-05-01 09:50:00|33603.1|33563.1|33602.4|33562.4|33609.9|33569.9|33601|33561|0
1714557300000|2024-05-01 09:55:00|33603.1|33563.1|33597.6|33557.6|33605.8|33565.8|33597.6|33557.6|0
1714557600000|2024-05-01 10:00:00|33599|33559|33592.1|33552.1|33599|33559|33589.4|33549.4|0
1714557900000|2024-05-01 10:05:00|33591.6|33551.6|33594.4|33554.4|33597.1|33557.1|33590.9|33550.9|0
1714558200000|2024-05-01 10:10:00|33595|33555|33585.4|33545.4|33595.7|33555.7|33584.1|33544.1|0
1714558500000|2024-05-01 10:15:00|33584.1|33544.1|33590.9|33550.9|33590.9|33550.9|33584.1|33544.1|0
1714558800000|2024-05-01 10:20:00|33591|33551|33584.1|33544.1|33595.7|33555.7|33582.7|33542.7|0
1714559100000|2024-05-01 10:25:00|33584.8|33544.8|33577.2|33537.2|33586.1|33546.1|33577.2|33537.2|0
1714559400000|2024-05-01 10:30:00|33577.3|33537.3|33577.2|33537.2|33582.7|33542.7|33568.3|33528.3|0
1714559700000|2024-05-01 10:35:00|33576.5|33536.5|33587.5|33547.5|33592.3|33552.3|33573.8|33533.8|0
1714560000000|2024-05-01 10:40:00|33586.1|33546.1|33592.3|33552.3|33593.7|33553.7|33584.1|33544.1|0
1714560300000|2024-05-01 10:45:00|33591.6|33551.6|33597.1|33557.1|33600.5|33560.5|33590.9|33550.9|0
1714560600000|2024-05-01 10:50:00|33595.7|33555.7|33597.1|33557.1|33597.8|33557.8|33591.6|33551.6|0
1714560900000|2024-05-01 10:55:00|33597.8|33557.8|33609.4|33569.4|33611.5|33571.5|33597.8|33557.8|0
1714561200000|2024-05-01 11:00:00|33608.8|33568.8|33608.1|33568.1|33612.9|33572.9|33601.2|33561.2|0
1714561500000|2024-05-01 11:05:00|33608|33568|33610.8|33570.8|33614.9|33574.9|33607.4|33567.4|0
1714561800000|2024-05-01 11:10:00|33612.2|33572.2|33615.6|33575.6|33616.3|33576.3|33609.4|33569.4|0
1714562100000|2024-05-01 11:15:00|33614.9|33574.9|33615.6|33575.6|33616.3|33576.3|33612.2|33572.2|0
1714562400000|2024-05-01 11:20:00|33614.2|33574.2|33621.1|33581.1|33626.6|33586.6|33612.9|33572.9|0
1714562700000|2024-05-01 11:25:00|33620.4|33580.4|33612.2|33572.2|33624.5|33584.5|33610.8|33570.8|0
1714563000000|2024-05-01 11:30:00|33612.9|33572.9|33612.2|33572.2|33619.7|33579.7|33610.8|33570.8|0
1714563300000|2024-05-01 11:35:00|33612.1|33572.1|33610.8|33570.8|33612.9|33572.9|33609.4|33569.4|0
1714563600000|2024-05-01 11:40:00|33610.1|33570.1|33614.2|33574.2|33614.2|33574.2|33608.1|33568.1|0
1714563900000|2024-05-01 11:45:00|33612.9|33572.9|33612.2|33572.2|33615.6|33575.6|33609.4|33569.4|0
1714564200000|2024-05-01 11:50:00|33612.1|33572.1|33592.3|33552.3|33612.1|33572.1|33590.2|33550.2|0
1714564500000|2024-05-01 11:55:00|33591.6|33551.6|33597.1|33557.1|33599.2|33559.2|33590.9|33550.9|0
1714564800000|2024-05-01 12:00:00|33595.7|33555.7|33609.4|33569.4|33610.8|33570.8|33592.3|33552.3|0
1714565100000|2024-05-01 12:05:00|33609.5|33569.5|33603.9|33563.9|33610.8|33570.8|33599.2|33559.2|0
1714565400000|2024-05-01 12:10:00|33604|33564|33604.6|33564.6|33615.6|33575.6|33602.6|33562.6|0
1714565700000|2024-05-01 12:15:00|33604.3|33564.3|33621.9|33581.9|33623.2|33583.2|33593.1|33553.1|0
1714566000000|2024-05-01 12:20:00|33622.6|33582.6|33613|33573|33623.9|33583.9|33610.2|33570.2|0
1714566300000|2024-05-01 12:25:00|33614.3|33574.3|33610.2|33570.2|33621.2|33581.2|33610.2|33570.2|0
1714566600000|2024-05-01 12:30:00|33610.1|33570.1|33632|33592|33658.1|33618.1|33603.9|33563.9|0
1714566900000|2024-05-01 12:35:00|33631.4|33591.4|33646.4|33606.4|33653.3|33613.3|33630.7|33590.7|0
1714567200000|2024-05-01 12:40:00|33646.5|33606.5|33643|33603|33647.1|33607.1|33631.4|33591.4|0
1714567500000|2024-05-01 12:45:00|33643.1|33603.1|33645|33605|33654.7|33614.7|33641|33601|0
1714567800000|2024-05-01 12:50:00|33644.4|33604.4|33641|33601|33647.8|33607.8|33639.6|33599.6|0
1714568100000|2024-05-01 12:55:00|33641.7|33601.7|33639.6|33599.6|33647.8|33607.8|33632.7|33592.7|0
1714568400000|2024-05-01 13:00:00|33639.5|33599.5|33638.2|33598.2|33646.4|33606.4|33635.5|33595.5|0
1714568700000|2024-05-01 13:05:00|33638.9|33598.9|33646.4|33606.4|33649.2|33609.2|33636.2|33596.2|0
1714569000000|2024-05-01 13:10:00|33646.5|33606.5|33656|33616|33660.8|33620.8|33645.1|33605.1|0
1714569300000|2024-05-01 13:15:00|33655.3|33615.3|33663.6|33623.6|33667|33627|33654.7|33614.7|0
1714569600000|2024-05-01 13:20:00|33663.5|33623.5|33661.5|33621.5|33667|33627|33660.2|33620.2|0
1714569900000|2024-05-01 13:25:00|33660.8|33620.8|33661.5|33621.5|33671.1|33631.1|33656|33616|0
1714570200000|2024-05-01 13:30:00|33660.8|33620.8|33676|33636|33678.7|33638.7|33652.1|33612.1|0
1714570500000|2024-05-01 13:35:00|33675.3|33635.3|33664|33624|33682.2|33642.2|33661.9|33621.9|0
1714570800000|2024-05-01 13:40:00|33662.6|33622.6|33644.1|33604.1|33662.6|33622.6|33640.7|33600.7|0
1714571100000|2024-05-01 13:45:00|33644.2|33604.2|33641.9|33601.9|33649.1|33609.1|33633.7|33593.7|0
1714571400000|2024-05-01 13:50:00|33642.6|33602.6|33628.9|33588.9|33647.4|33607.4|33627.5|33587.5|0
1714571700000|2024-05-01 13:55:00|33629|33589|33635.1|33595.1|33638.5|33598.5|33616.6|33576.6|0
1714572000000|2024-05-01 14:00:00|33635.2|33595.2|33611.8|33571.8|33654.9|33614.9|33602.2|33562.2|0
1714572300000|2024-05-01 14:05:00|33611.7|33571.7|33618.6|33578.6|33644|33604|33609|33569|0
1714572600000|2024-05-01 14:10:00|33618.7|33578.7|33627.5|33587.5|33635.1|33595.1|33600.1|33560.1|0
1714572900000|2024-05-01 14:15:00|33626.8|33586.8|33627.5|33587.5|33633.7|33593.7|33617.3|33577.3|0
1714573200000|2024-05-01 14:20:00|33626.8|33586.8|33613.8|33573.8|33633.7|33593.7|33611.8|33571.8|0
1714573500000|2024-05-01 14:25:00|33613.9|33573.9|33633.7|33593.7|33646|33606|33611.8|33571.8|0
1714573800000|2024-05-01 14:30:00|33635.1|33595.1|33639.2|33599.2|33642.6|33602.6|33622|33582|0
1714574100000|2024-05-01 14:35:00|33640.5|33600.5|33648.8|33608.8|33653.6|33613.6|33639.2|33599.2|0
1714574400000|2024-05-01 14:40:00|33648.7|33608.7|33644|33604|33648.7|33608.7|33628.9|33588.9|0
1714574700000|2024-05-01 14:45:00|33644.7|33604.7|33652.2|33612.2|33659|33619|33641.9|33601.9|0
1714575000000|2024-05-01 14:50:00|33650.8|33610.8|33655.6|33615.6|33659|33619|33647.4|33607.4|0
1714575300000|2024-05-01 14:55:00|33655.7|33615.7|33659|33619|33669.3|33629.3|33650.1|33610.1|0
1714575600000|2024-05-01 15:00:00|33659.1|33619.1|33660.4|33620.4|33662.5|33622.5|33648.8|33608.8|0
1714575900000|2024-05-01 15:05:00|33661.1|33621.1|33633.7|33593.7|33664.5|33624.5|33632.3|33592.3|0
1714576200000|2024-05-01 15:10:00|33635.1|33595.1|33624.1|33584.1|33635.8|33595.8|33623.4|33583.4|0
1714576500000|2024-05-01 15:15:00|33624.2|33584.2|33605.6|33565.6|33627.5|33587.5|33598.8|33558.8|0
1714576800000|2024-05-01 15:20:00|33607|33567|33622|33582|33627.5|33587.5|33603.5|33563.5|0
1714577100000|2024-05-01 15:25:00|33620.7|33580.7|33635.1|33595.1|33635.1|33595.1|33617.3|33577.3|0
1714577400000|2024-05-01 15:30:00|33635|33595|33638.5|33598.5|33641.9|33601.9|33625.5|33585.5|0
1714577700000|2024-05-01 15:35:00|33639.2|33599.2|33646|33606|33646|33606|33632.3|33592.3|0
1714578000000|2024-05-01 15:40:00|33646.1|33606.1|33657.7|33617.7|33661.1|33621.1|33645.3|33605.3|0
1714578300000|2024-05-01 15:45:00|33657.6|33617.6|33637.1|33597.1|33659|33619|33635.8|33595.8|0
1714578600000|2024-05-01 15:50:00|33637|33597|33618.6|33578.6|33639.2|33599.2|33615.2|33575.2|0
1714578900000|2024-05-01 15:55:00|33617.3|33577.3|33608.3|33568.3|33627.5|33587.5|33605.6|33565.6|0
1714579200000|2024-05-01 16:00:00|33607|33567|33618.1|33578.1|33620|33580|33589.8|33549.8|0
1714579500000|2024-05-01 16:05:00|33617.4|33577.4|33621.7|33581.7|33621.7|33581.7|33607.3|33567.3|0
1714579800000|2024-05-01 16:10:00|33622.4|33582.4|33640.9|33600.9|33647|33607|33622.4|33582.4|0
1714580100000|2024-05-01 16:15:00|33642.3|33602.3|33630.6|33590.6|33647|33607|33628.5|33588.5|0
1714580400000|2024-05-01 16:20:00|33632|33592|33633.3|33593.3|33643.6|33603.6|33627.2|33587.2|0
1714580700000|2024-05-01 16:25:00|33633.4|33593.4|33645.7|33605.7|33650.5|33610.5|33633.3|33593.3|0
1714581000000|2024-05-01 16:30:00|33647|33607|33630.6|33590.6|33647|33607|33628.5|33588.5|0
1714581300000|2024-05-01 16:35:00|33629.2|33589.2|33629.2|33589.2|33640.2|33600.2|33623.8|33583.8|0
1714581600000|2024-05-01 16:40:00|33628.5|33588.5|33622.4|33582.4|33633.3|33593.3|33620.3|33580.3|0
1714581900000|2024-05-01 16:45:00|33621.7|33581.7|33627.2|33587.2|33630.6|33590.6|33620.3|33580.3|0
1714582200000|2024-05-01 16:50:00|33627.1|33587.1|33625.1|33585.1|33630.6|33590.6|33612.1|33572.1|0
1714582500000|2024-05-01 16:55:00|33625.2|33585.2|33616.9|33576.9|33632|33592|33610.7|33570.7|0
1714582800000|2024-05-01 17:00:00|33618.3|33578.3|33610.7|33570.7|33625.8|33585.8|33607.3|33567.3|0
1714583100000|2024-05-01 17:05:00|33610|33570|33608.7|33568.7|33616.9|33576.9|33603.2|33563.2|0
1714583400000|2024-05-01 17:10:00|33608.6|33568.6|33598.4|33558.4|33614.8|33574.8|33597|33557|0
1714583700000|2024-05-01 17:15:00|33599.8|33559.8|33595|33555|33606.6|33566.6|33593.6|33553.6|0
1714584000000|2024-05-01 17:20:00|33596.3|33556.3|33628.6|33588.6|33632|33592|33595|33555|0
1714584300000|2024-05-01 17:25:00|33629.2|33589.2|33632.3|33592.3|33635.7|33595.7|33620.3|33580.3|0
1714584600000|2024-05-01 17:30:00|33632.4|33592.4|33647.4|33607.4|33647.4|33607.4|33631|33591|0
1714584900000|2024-05-01 17:35:00|33648.8|33608.8|33646|33606|33663.8|33623.8|33645.3|33605.3|0
1714585200000|2024-05-01 17:40:00|33646.1|33606.1|33631|33591|33648.8|33608.8|33628.9|33588.9|0
1714585500000|2024-05-01 17:45:00|33632.3|33592.3|33645.3|33605.3|33649.5|33609.5|33628.9|33588.9|0
1714585800000|2024-05-01 17:50:00|33642.6|33602.6|33646|33606|33646|33606|33635.1|33595.1|0
1714586100000|2024-05-01 17:55:00|33646.1|33606.1|33644|33604|33650.8|33610.8|33635|33595|0
1714586400000|2024-05-01 18:00:00|33644.2|33604.2|33694|33654|33699.5|33659.5|33635|33595|0
1714586700000|2024-05-01 18:05:00|33693.9|33653.9|33664.6|33624.6|33706.3|33666.3|33654.2|33614.2|0
1714587000000|2024-05-01 18:10:00|33665.9|33625.9|33661.1|33621.1|33672|33632|33637.1|33597.1|0
1714587300000|2024-05-01 18:15:00|33660.4|33620.4|33666.8|33626.8|33675|33635|33653.7|33613.7|0
1714587600000|2024-05-01 18:20:00|33666.7|33626.7|33676|33636|33682.1|33642.1|33655.4|33615.4|0
1714587900000|2024-05-01 18:25:00|33675.9|33635.9|33734.9|33694.9|33739.7|33699.7|33671.8|33631.8|0
1714588200000|2024-05-01 18:30:00|33735.6|33695.6|33731.7|33691.7|33742.6|33702.6|33632.3|33592.3|0
1714588500000|2024-05-01 18:35:00|33731.6|33691.6|33781.7|33741.7|33794.7|33754.7|33646.7|33606.7|0
1714588800000|2024-05-01 18:40:00|33783.7|33743.7|33898.9|33858.9|33901|33861|33768|33728|0
1714589100000|2024-05-01 18:45:00|33897.5|33857.5|33873.8|33833.8|33905.7|33865.7|33817.6|33777.6|0
1714589400000|2024-05-01 18:50:00|33873.1|33833.1|33900.9|33860.9|33911.7|33871.7|33873.1|33833.1|0
1714589700000|2024-05-01 18:55:00|33902.2|33862.2|33911.7|33871.7|33916.5|33876.5|33865.9|33825.9|0
1714590000000|2024-05-01 19:00:00|33913.7|33873.7|33884.3|33844.3|33952.1|33912.1|33884.3|33844.3|0
1714590300000|2024-05-01 19:05:00|33886.3|33846.3|33913|33873|33928.8|33888.8|33862.3|33822.3|0
1714590600000|2024-05-01 19:10:00|33911.7|33871.7|33911.7|33871.7|33924|33884|33879.5|33839.5|0
1714590900000|2024-05-01 19:15:00|33911.9|33871.9|33893.1|33853.1|33931.5|33891.5|33887.7|33847.7|0
1714591200000|2024-05-01 19:20:00|33891.8|33851.8|33896.6|33856.6|33900|33860|33828.8|33788.8|0
1714591500000|2024-05-01 19:25:00|33896.5|33856.5|33871.2|33831.2|33921.9|33881.9|33861|33821|0
1714591800000|2024-05-01 19:30:00|33871.3|33831.3|33790.9|33750.9|33873.3|33833.3|33780.1|33740.1|0
1714592100000|2024-05-01 19:35:00|33790.2|33750.2|33712.8|33672.8|33791.6|33751.6|33684|33644|0
1714592400000|2024-05-01 19:40:00|33714.1|33674.1|33720.1|33680.1|33753.6|33713.6|33689.2|33649.2|0
1714592700000|2024-05-01 19:45:00|33720|33680|33732.4|33692.4|33759.8|33719.8|33693.3|33653.3|0
1714593000000|2024-05-01 19:50:00|33731.9|33691.9|33614.6|33574.6|33731.9|33691.9|33611.2|33571.2|0
1714593300000|2024-05-01 19:55:00|33613.9|33573.9|33582.4|33542.4|33628.3|33588.3|33573.5|33533.5|0
1714593600000|2024-05-01 20:00:00|33582.5|33542.5|33607.7|33567.7|33612.5|33572.5|33577.6|33537.6|0
1714593900000|2024-05-01 20:05:00|33607.8|33567.8|33612|33572|33620.7|33580.7|33605.7|33565.7|0
1714594200000|2024-05-01 20:10:00|33614.7|33574.7|33603.7|33563.7|33614.7|33574.7|33596.2|33556.2|0
1714594500000|2024-05-01 20:15:00|33603.8|33563.8|33604.4|33564.4|33606.5|33566.5|33593.5|33553.5|0
1714594800000|2024-05-01 20:20:00|33604.5|33564.5|33610.9|33570.9|33614.7|33574.7|33598.9|33558.9|0
1714595100000|2024-05-01 20:25:00|33611.6|33571.6|33605.4|33565.4|33613|33573|33604.7|33564.7|0
1714595400000|2024-05-01 20:30:00|33604.7|33564.7|33593.1|33553.1|33606.8|33566.8|33589.7|33549.7|0
1714595700000|2024-05-01 20:35:00|33591.7|33551.7|33596.5|33556.5|33605.4|33565.4|33588.3|33548.3|0
1714596000000|2024-05-01 20:40:00|33596.6|33556.6|33602.7|33562.7|33602.7|33562.7|33596.6|33556.6|0
1714596300000|2024-05-01 20:45:00|33605.4|33565.4|33614.3|33574.3|33617.7|33577.7|33604|33564|0
1714596600000|2024-05-01 20:50:00|33613.6|33573.6|33620.5|33580.5|33621.2|33581.2|33613.6|33573.6|0
1714596900000|2024-05-01 20:55:00|33621.2|33581.2|33621.2|33581.2|33625.9|33585.9|33617.7|33577.7|0
1714597200000|2024-05-01 21:00:00|33621.1|33581.1|33621.2|33581.2|33624.6|33584.6|33621.1|33581.1|0
1714597500000|2024-05-01 21:05:00|33621.1|33581.1|33621.1|33581.1|33621.8|33581.8|33619.1|33579.1|0
1714597800000|2024-05-01 21:10:00|33620.5|33580.5|33621.8|33581.8|33621.8|33581.8|33620.5|33580.5|0
1714598100000|2024-05-01 21:15:00|33621.2|33581.2|33621.8|33581.8|33622.5|33582.5|33621.2|33581.2|0
1714598400000|2024-05-01 21:20:00|33621.9|33581.9|33625.3|33585.3|33625.3|33585.3|33621.9|33581.9|0
1714598700000|2024-05-01 21:25:00|33625.2|33585.2|33626.6|33586.6|33628.7|33588.7|33624.6|33584.6|0
1714599000000|2024-05-01 21:30:00|33626.7|33586.7|33626.6|33586.6|33627.3|33587.3|33626.6|33586.6|0
1714599300000|2024-05-01 21:35:00|33627.3|33587.3|33627.3|33587.3|33628|33588|33626.6|33586.6|0
1714599600000|2024-05-01 21:40:00|33628|33588|33630.7|33590.7|33632.1|33592.1|33627.3|33587.3|0
1714599900000|2024-05-01 21:45:00|33630.1|33590.1|33630|33590|33630.1|33590.1|33629.4|33589.4|0
1714600200000|2024-05-01 21:50:00|33629.3|33589.3|33628.6|33588.6|33631.4|33591.4|33627.3|33587.3|0
1714600500000|2024-05-01 21:55:00|33628.7|33588.7|33631.4|33591.4|33632.1|33592.1|33628.6|33588.6|0
1714600800000|2024-05-01 22:00:00|33631.8|33591.8|33645.1|33605.1|33649.9|33609.9|33631.8|33591.8|0
1714601100000|2024-05-01 22:05:00|33643.7|33603.7|33646.5|33606.5|33658.8|33618.8|33643.7|33603.7|0
1714601400000|2024-05-01 22:10:00|33647.1|33607.1|33649.9|33609.9|33649.9|33609.9|33639.6|33599.6|0
1714601700000|2024-05-01 22:15:00|33649.8|33609.8|33645.1|33605.1|33651.9|33611.9|33640.3|33600.3|0
1714602000000|2024-05-01 22:20:00|33643.7|33603.7|33645.1|33605.1|33649.9|33609.9|33643|33603|0
1714602300000|2024-05-01 22:25:00|33646.5|33606.5|33647.2|33607.2|33651.9|33611.9|33646.5|33606.5|0
1714602600000|2024-05-01 22:30:00|33648.5|33608.5|33641.7|33601.7|33653.3|33613.3|33640.3|33600.3|0
1714602900000|2024-05-01 22:35:00|33641.6|33601.6|33653.3|33613.3|33654.7|33614.7|33638.2|33598.2|0
1714603200000|2024-05-01 22:40:00|33651.9|33611.9|33649.9|33609.9|33654.7|33614.7|33647.2|33607.2|0
1714603500000|2024-05-01 22:45:00|33650.6|33610.6|33649.9|33609.9|33651.9|33611.9|33647.2|33607.2|0
1714603800000|2024-05-01 22:50:00|33649.8|33609.8|33650.6|33610.6|33650.6|33610.6|33647.2|33607.2|0
1714604100000|2024-05-01 22:55:00|33651.9|33611.9|33650.6|33610.6|33651.9|33611.9|33648.5|33608.5|0
1714604400000|2024-05-01 23:00:00|33650.5|33610.5|33651.9|33611.9|33654.7|33614.7|33648.5|33608.5|0
1714604700000|2024-05-01 23:05:00|33651.3|33611.3|33650.6|33610.6|33654.7|33614.7|33649.9|33609.9|0
1714605000000|2024-05-01 23:10:00|33650.5|33610.5|33653.3|33613.3|33655.4|33615.4|33648.5|33608.5|0
1714605300000|2024-05-01 23:15:00|33652.6|33612.6|33653.3|33613.3|33654.7|33614.7|33651.9|33611.9|0
1714605600000|2024-05-01 23:20:00|33651.9|33611.9|33650.6|33610.6|33652.6|33612.6|33649.9|33609.9|0
1714605900000|2024-05-01 23:25:00|33651.3|33611.3|33651.9|33611.9|33653.3|33613.3|33647.2|33607.2|0
1714606200000|2024-05-01 23:30:00|33650.6|33610.6|33658.8|33618.8|33668.4|33628.4|33650.6|33610.6|0
1714606500000|2024-05-01 23:35:00|33658.1|33618.1|33661.5|33621.5|33665|33625|33658.1|33618.1|0
1714606800000|2024-05-01 23:40:00|33660.2|33620.2|33669.8|33629.8|33671.8|33631.8|33660.2|33620.2|0
1714607100000|2024-05-01 23:45:00|33669.7|33629.7|33680|33640|33680|33640|33669.1|33629.1|0
1714607400000|2024-05-01 23:50:00|33680.1|33640.1|33677.3|33637.3|33683.5|33643.5|33676.6|33636.6|0
1714607700000|2024-05-01 23:55:00|33677.4|33637.4|33680.7|33640.7|33684.2|33644.2|33677.4|33637.4|0
1714608000000|2024-05-02 00:00:00|33680|33640|33685.5|33645.5|33688.9|33648.9|33680|33640|0
1714608300000|2024-05-02 00:05:00|33684.8|33644.8|33685.5|33645.5|33687.6|33647.6|33683.5|33643.5|0
1714608600000|2024-05-02 00:10:00|33684.2|33644.2|33674.1|33634.1|33685.5|33645.5|33674.1|33634.1|0
1714608900000|2024-05-02 00:15:00|33675.5|33635.5|33727.3|33687.3|33753.8|33713.8|33674.1|33634.1|0
1714609200000|2024-05-02 00:20:00|33733.9|33693.9|33693.8|33653.8|33740.6|33700.6|33693.7|33653.7|0
1714609500000|2024-05-02 00:25:00|33693.7|33653.7|33694|33654|33700.8|33660.8|33680.5|33640.5|0
1714609800000|2024-05-02 00:30:00|33694.1|33654.1|33694.1|33654.1|33694.1|33654.1|33687.4|33647.4|0
1714610100000|2024-05-02 00:35:00|33697.4|33657.4|33707.6|33667.6|33714.4|33674.4|33697.4|33657.4|0
1714610400000|2024-05-02 00:40:00|33707.7|33667.7|33701|33661|33707.7|33667.7|33700.8|33660.8|0
1714610700000|2024-05-02 00:45:00|33707.6|33667.6|33714.5|33674.5|33714.5|33674.5|33701.1|33661.1|0
1714611000000|2024-05-02 00:50:00|33714.6|33674.6|33727.9|33687.9|33727.9|33687.9|33714.4|33674.4|0
1714611300000|2024-05-02 00:55:00|33727.8|33687.8|33721|33681|33727.9|33687.9|33721|33681|0
1714611600000|2024-05-02 01:00:00|33720.9|33680.9|33741|33701|33741|33701|33700.6|33660.6|0
1714611900000|2024-05-02 01:05:00|33741.1|33701.1|33734.5|33694.5|33741.2|33701.2|33727.7|33687.7|0
1714612200000|2024-05-02 01:10:00|33734.4|33694.4|33741.1|33701.1|33741.2|33701.2|33734.3|33694.3|0
1714612500000|2024-05-02 01:15:00|33741.2|33701.2|33761.2|33721.2|33761.2|33721.2|33741.2|33701.2|0
1714612800000|2024-05-02 01:20:00|33761.1|33721.1|33754.4|33714.4|33761.1|33721.1|33754.4|33714.4|0
1714613100000|2024-05-02 01:25:00|33761|33721|33754.2|33714.2|33761.1|33721.1|33754.2|33714.2|0
1714613400000|2024-05-02 01:30:00|33754.1|33714.1|33740.7|33700.7|33754.1|33714.1|33740.6|33700.6|0
1714613700000|2024-05-02 01:35:00|33740.8|33700.8|33733.9|33693.9|33747.4|33707.4|33733.9|33693.9|0
1714614000000|2024-05-02 01:40:00|33737.2|33697.2|33754.2|33714.2|33754.2|33714.2|33737.2|33697.2|0
1714614300000|2024-05-02 01:45:00|33754.1|33714.1|33747.4|33707.4|33754.2|33714.2|33747.4|33707.4|0
1714614600000|2024-05-02 01:50:00|33740.7|33700.7|33754.2|33714.2|33754.3|33714.3|33740.7|33700.7|0
1714614900000|2024-05-02 01:55:00|33754.3|33714.3|33761|33721|33767.6|33727.6|33754.2|33714.2|0
1714615200000|2024-05-02 02:00:00|33764.4|33724.4|33767.8|33727.8|33767.9|33727.9|33760.9|33720.9|0
1714615500000|2024-05-02 02:05:00|33767.9|33727.9|33774.6|33734.6|33774.6|33734.6|33767.8|33727.8|0
1714615800000|2024-05-02 02:10:00|33774.5|33734.5|33774.5|33734.5|33774.6|33734.6|33767.9|33727.9|0
1714616100000|2024-05-02 02:15:00|33777.8|33737.8|33781.2|33741.2|33781.2|33741.2|33774.5|33734.5|0
1714616400000|2024-05-02 02:20:00|33777.9|33737.9|33774.5|33734.5|33781.2|33741.2|33774.5|33734.5|0
1714616700000|2024-05-02 02:25:00|33777.8|33737.8|33781.1|33741.1|33781.2|33741.2|33774.5|33734.5|0
1714617000000|2024-05-02 02:30:00|33781.2|33741.2|33767.8|33727.8|33781.2|33741.2|33767.7|33727.7|0
1714617300000|2024-05-02 02:35:00|33767.7|33727.7|33774.5|33734.5|33781.2|33741.2|33767.7|33727.7|0
1714617600000|2024-05-02 02:40:00|33774.6|33734.6|33781.5|33741.5|33788.1|33748.1|33774.6|33734.6|0
1714617900000|2024-05-02 02:45:00|33788.1|33748.1|33774|33734|33788.2|33748.2|33774|33734|0
1714618200000|2024-05-02 02:50:00|33774.1|33734.1|33780.6|33740.6|33780.7|33740.7|33774.1|33734.1|0
1714618500000|2024-05-02 02:55:00|33780.7|33740.7|33774|33734|33780.7|33740.7|33774|33734|0
1714618800000|2024-05-02 03:00:00|33767.3|33727.3|33767.4|33727.4|33774|33734|33767.3|33727.3|0
1714619100000|2024-05-02 03:05:00|33770.7|33730.7|33760.6|33720.6|33774.1|33734.1|33760.6|33720.6|0
1714619400000|2024-05-02 03:10:00|33760.7|33720.7|33760.7|33720.7|33767.4|33727.4|33760.7|33720.7|0
1714619700000|2024-05-02 03:15:00|33767.4|33727.4|33760.6|33720.6|33767.4|33727.4|33760.6|33720.6|0
1714620000000|2024-05-02 03:20:00|33767.3|33727.3|33767.2|33727.2|33767.3|33727.3|33767.2|33727.2|0
1714620300000|2024-05-02 03:25:00|33767.3|33727.3|33774|33734|33774.1|33734.1|33767.3|33727.3|0
1714620600000|2024-05-02 03:30:00|33774.1|33734.1|33760.5|33720.5|33774.1|33734.1|33760.5|33720.5|0
1714620900000|2024-05-02 03:35:00|33760.4|33720.4|33753.8|33713.8|33760.5|33720.5|33747|33707|0
1714621200000|2024-05-02 03:40:00|33753.7|33713.7|33740.4|33700.4|33753.7|33713.7|33740.4|33700.4|0
1714621500000|2024-05-02 03:45:00|33740.5|33700.5|33757.2|33717.2|33757.2|33717.2|33740.5|33700.5|0
1714621800000|2024-05-02 03:50:00|33747.2|33707.2|33747.2|33707.2|33753.8|33713.8|33747.1|33707.1|0
1714622100000|2024-05-02 03:55:00|33747.1|33707.1|33747.2|33707.2|33747.2|33707.2|33747.1|33707.1|0
1714622400000|2024-05-02 04:00:00|33747.1|33707.1|33747.2|33707.2|33747.2|33707.2|33747.1|33707.1|0
1714622700000|2024-05-02 04:05:00|33753.8|33713.8|33753.9|33713.9|33753.9|33713.9|33753.8|33713.8|0
1714623000000|2024-05-02 04:10:00|33753.8|33713.8|33747.2|33707.2|33753.8|33713.8|33747.1|33707.1|0
1714623300000|2024-05-02 04:15:00|33747.1|33707.1|33747.1|33707.1|33747.1|33707.1|33747.1|33707.1|0
1714623600000|2024-05-02 04:20:00|33740.5|33700.5|33740.5|33700.5|33747.1|33707.1|33740.4|33700.4|0
1714623900000|2024-05-02 04:25:00|33733.9|33693.9|33727.1|33687.1|33740.5|33700.5|33727.1|33687.1|0
1714624200000|2024-05-02 04:30:00|33730.5|33690.5|33727.2|33687.2|33733.9|33693.9|33727.1|33687.1|0
1714624500000|2024-05-02 04:35:00|33727.3|33687.3|33727.2|33687.2|33727.3|33687.3|33727.2|33687.2|0
1714624800000|2024-05-02 04:40:00|33727.3|33687.3|33734|33694|33740.6|33700.6|33727.2|33687.2|0
1714625100000|2024-05-02 04:45:00|33733.9|33693.9|33720.6|33680.6|33734|33694|33714|33674|0
1714625400000|2024-05-02 04:50:00|33714|33674|33720.6|33680.6|33720.6|33680.6|33713.9|33673.9|0
1714625700000|2024-05-02 04:55:00|33727.2|33687.2|33727.4|33687.4|33734|33694|33717.3|33677.3|0
1714626000000|2024-05-02 05:00:00|33727.3|33687.3|33720.7|33680.7|33734|33694|33720.7|33680.7|0
1714626300000|2024-05-02 05:05:00|33724|33684|33720.6|33680.6|33734|33694|33720.5|33680.5|0
1714626600000|2024-05-02 05:10:00|33720.5|33680.5|33727.4|33687.4|33730.7|33690.7|33720.5|33680.5|0
1714626900000|2024-05-02 05:15:00|33734|33694|33734|33694|33734.1|33694.1|33733.9|33693.9|0
1714627200000|2024-05-02 05:20:00|33733.9|33693.9|33724|33684|33733.9|33693.9|33720.6|33680.6|0
1714627500000|2024-05-02 05:25:00|33720.7|33680.7|33733.8|33693.8|33740.6|33700.6|33720.6|33680.6|0
1714627800000|2024-05-02 05:30:00|33737.2|33697.2|33747.2|33707.2|33753.8|33713.8|33733.8|33693.8|0
1714628100000|2024-05-02 05:35:00|33753.8|33713.8|33753.7|33713.7|33753.9|33713.9|33747|33707|0
1714628400000|2024-05-02 05:40:00|33750.4|33710.4|33787.3|33747.3|33794|33754|33747.1|33707.1|0
1714628700000|2024-05-02 05:45:00|33787.2|33747.2|33767.2|33727.2|33793.9|33753.9|33753.9|33713.9|0
1714629000000|2024-05-02 05:50:00|33770.5|33730.5|33780.4|33740.4|33800.3|33760.3|33767|33727|0
1714629300000|2024-05-02 05:55:00|33780.3|33740.3|33786.9|33746.9|33793.7|33753.7|33773.6|33733.6|0
1714629600000|2024-05-02 06:00:00|33825|33810|33832.5|33817.5|33835|33820|33812.5|33797.5|52
1714629900000|2024-05-02 06:05:00|33830|33815|33827.5|33812.5|33835|33820|33825|33810|21
1714630200000|2024-05-02 06:10:00|33830|33815|33822.5|33807.5|33832.5|33817.5|33815|33800|30
1714630500000|2024-05-02 06:15:00|33820|33805|33832.5|33817.5|33832.5|33817.5|33810|33795|26
1714630800000|2024-05-02 06:20:00|33835|33820|33825|33810|33837.5|33822.5|33815|33800|19
1714631100000|2024-05-02 06:25:00|33827.5|33812.5|33827.5|33812.5|33837.5|33822.5|33820|33805|7
1714631400000|2024-05-02 06:30:00|33825|33810|33842.5|33827.5|33845|33830|33822.5|33807.5|12
1714631700000|2024-05-02 06:35:00|33840|33825|33847.5|33832.5|33862.5|33847.5|33832.5|33817.5|23
1714632000000|2024-05-02 06:40:00|33845|33830|33837.5|33822.5|33847.5|33832.5|33825|33810|8
1714632300000|2024-05-02 06:45:00|33840|33825|33827.5|33812.5|33840|33825|33825|33810|6
1714632600000|2024-05-02 06:50:00|33830|33815|33797.5|33782.5|33832.5|33817.5|33792.5|33777.5|35
1714632900000|2024-05-02 06:55:00|33800|33785|33792.5|33777.5|33817.5|33802.5|33792.5|33777.5|81
1714633200000|2024-05-02 07:00:00|33800|33785|33775|33760|33800|33785|33745|33730|560
1714633500000|2024-05-02 07:05:00|33772.5|33757.5|33745|33730|33795|33780|33737.5|33722.5|456
1714633800000|2024-05-02 07:10:00|33742.5|33727.5|33740|33725|33742.5|33727.5|33695|33680|257
1714634100000|2024-05-02 07:15:00|33745|33730|33782.5|33767.5|33805|33790|33745|33730|456
1714634400000|2024-05-02 07:20:00|33785|33770|33802.5|33787.5|33825|33810|33780|33765|212
1714634700000|2024-05-02 07:25:00|33805|33790|33725|33710|33805|33790|33720|33705|244
1714635000000|2024-05-02 07:30:00|33727.5|33712.5|33815|33800|33815|33800|33725|33710|248
1714635300000|2024-05-02 07:35:00|33812.5|33797.5|33835|33820|33840|33825|33805|33790|176
1714635600000|2024-05-02 07:40:00|33832.5|33817.5|33795|33780|33840|33825|33790|33775|190
1714635900000|2024-05-02 07:45:00|33792.5|33777.5|33799.7|33784.7|33834.7|33819.7|33789.7|33774.7|366
1714636200000|2024-05-02 07:50:00|33797.2|33782.2|33820.2|33805.2|33832.2|33817.2|33794.7|33779.7|125
1714636500000|2024-05-02 07:55:00|33817.7|33802.7|33842.7|33827.7|33842.7|33827.7|33790.2|33775.2|166
1714636800000|2024-05-02 08:00:00|33837.7|33822.7|33902.7|33887.7|33907.7|33892.7|33837.7|33822.7|372
1714637100000|2024-05-02 08:05:00|33900.2|33885.2|33962.7|33947.7|33987.7|33972.7|33895.2|33880.2|268
1714637400000|2024-05-02 08:10:00|33957.7|33942.7|33975.2|33960.2|33980.2|33965.2|33955.2|33940.2|190
1714637700000|2024-05-02 08:15:00|33977.7|33962.7|33962.7|33947.7|33997.7|33982.7|33960.2|33945.2|205
1714638000000|2024-05-02 08:20:00|33965.2|33950.2|33920.2|33905.2|33967.7|33952.7|33917.7|33902.7|131
1714638300000|2024-05-02 08:25:00|33917.7|33902.7|33890.2|33875.2|33932.7|33917.7|33877.7|33862.7|134
1714638600000|2024-05-02 08:30:00|33887.7|33872.7|33880.2|33865.2|33912.7|33897.7|33880.2|33865.2|126
1714638900000|2024-05-02 08:35:00|33882.7|33867.7|33887.7|33872.7|33900.2|33885.2|33860.2|33845.2|91
1714639200000|2024-05-02 08:40:00|33885.2|33870.2|33855.2|33840.2|33885.2|33870.2|33837.7|33822.7|109
1714639500000|2024-05-02 08:45:00|33857.7|33842.7|33815.2|33800.2|33857.7|33842.7|33810.2|33795.2|113
1714639800000|2024-05-02 08:50:00|33817.7|33802.7|33802.7|33787.7|33817.7|33802.7|33797.7|33782.7|69
1714640100000|2024-05-02 08:55:00|33800.2|33785.2|33775.2|33760.2|33802.7|33787.7|33762.7|33747.7|80
1714640400000|2024-05-02 09:00:00|33777.7|33762.7|33802.7|33787.7|33807.7|33792.7|33770.2|33755.2|74
1714640700000|2024-05-02 09:05:00|33800.2|33785.2|33767.7|33752.7|33802.7|33787.7|33762.7|33747.7|77
1714641000000|2024-05-02 09:10:00|33772.7|33757.7|33787.7|33772.7|33800.2|33785.2|33767.7|33752.7|72
1714641300000|2024-05-02 09:15:00|33790.2|33775.2|33795.2|33780.2|33812.7|33797.7|33782.7|33767.7|103
1714641600000|2024-05-02 09:20:00|33792.7|33777.7|33765.2|33750.2|33802.7|33787.7|33762.7|33747.7|83
1714641900000|2024-05-02 09:25:00|33762.7|33747.7|33762.7|33747.7|33777.7|33762.7|33762.7|33747.7|46
1714642200000|2024-05-02 09:30:00|33760.2|33745.2|33760.2|33745.2|33772.7|33757.7|33757.7|33742.7|61
1714642500000|2024-05-02 09:35:00|33762.7|33747.7|33780.2|33765.2|33787.7|33772.7|33760.2|33745.2|55
1714642800000|2024-05-02 09:40:00|33782.7|33767.7|33772.7|33757.7|33797.7|33782.7|33767.7|33752.7|49
1714643100000|2024-05-02 09:45:00|33770.2|33755.2|33767.7|33752.7|33790.2|33775.2|33765.2|33750.2|88
1714643400000|2024-05-02 09:50:00|33765.2|33750.2|33767.7|33752.7|33772.7|33757.7|33760.2|33745.2|65
1714643700000|2024-05-02 09:55:00|33772.7|33757.7|33767.7|33752.7|33782.7|33767.7|33762.7|33747.7|104
1714644000000|2024-05-02 10:00:00|33765.2|33750.2|33752.7|33737.7|33772.7|33757.7|33745.2|33730.2|119
1714644300000|2024-05-02 10:05:00|33750.2|33735.2|33802.7|33787.7|33802.7|33787.7|33750.2|33735.2|64
1714644600000|2024-05-02 10:10:00|33805.2|33790.2|33782.7|33767.7|33807.7|33792.7|33782.7|33767.7|59
1714644900000|2024-05-02 10:15:00|33785.2|33770.2|33765.2|33750.2|33785.2|33770.2|33762.7|33747.7|51
1714645200000|2024-05-02 10:20:00|33767.7|33752.7|33760.2|33745.2|33767.7|33752.7|33752.7|33737.7|63
1714645500000|2024-05-02 10:25:00|33762.7|33747.7|33772.7|33757.7|33775.2|33760.2|33750.2|33735.2|70
1714645800000|2024-05-02 10:30:00|33775.2|33760.2|33787.7|33772.7|33792.7|33777.7|33762.7|33747.7|51
1714646100000|2024-05-02 10:35:00|33785.2|33770.2|33782.7|33767.7|33797.7|33782.7|33777.7|33762.7|43
1714646400000|2024-05-02 10:40:00|33785.2|33770.2|33795.2|33780.2|33802.7|33787.7|33782.7|33767.7|39
1714646700000|2024-05-02 10:45:00|33792.7|33777.7|33807.7|33792.7|33812.7|33797.7|33792.7|33777.7|44
1714647000000|2024-05-02 10:50:00|33810.2|33795.2|33817.7|33802.7|33832.7|33817.7|33807.7|33792.7|40
1714647300000|2024-05-02 10:55:00|33820.2|33805.2|33810.2|33795.2|33827.7|33812.7|33807.7|33792.7|32
1714647600000|2024-05-02 11:00:00|33812.7|33797.7|33817.7|33802.7|33832.7|33817.7|33810.2|33795.2|27
1714647900000|2024-05-02 11:05:00|33815.2|33800.2|33822.7|33807.7|33822.7|33807.7|33810.2|33795.2|24
1714648200000|2024-05-02 11:10:00|33825.2|33810.2|33822.7|33807.7|33842.7|33827.7|33820.2|33805.2|50
1714648500000|2024-05-02 11:15:00|33820.2|33805.2|33815.2|33800.2|33822.7|33807.7|33812.7|33797.7|16
1714648800000|2024-05-02 11:20:00|33817.7|33802.7|33802.7|33787.7|33822.7|33807.7|33802.7|33787.7|45
1714649100000|2024-05-02 11:25:00|33805.2|33790.2|33805.2|33790.2|33815.2|33800.2|33802.7|33787.7|12
1714649400000|2024-05-02 11:30:00|33802.7|33787.7|33802.7|33787.7|33802.7|33787.7|33782.7|33767.7|52
1714649700000|2024-05-02 11:35:00|33805.2|33790.2|33792.7|33777.7|33805.2|33790.2|33787.7|33772.7|29
1714650000000|2024-05-02 11:40:00|33787.7|33772.7|33792.7|33777.7|33797.7|33782.7|33780.2|33765.2|63
1714650300000|2024-05-02 11:45:00|33790.2|33775.2|33787.7|33772.7|33792.7|33777.7|33782.7|33767.7|33
1714650600000|2024-05-02 11:50:00|33789.4|33774.4|33797|33782|33809.5|33794.5|33789.4|33774.4|25
1714650900000|2024-05-02 11:55:00|33794.5|33779.5|33779.5|33764.5|33794.5|33779.5|33779.5|33764.5|18
1714651200000|2024-05-02 12:00:00|33782|33767|33777|33762|33784.5|33769.5|33759.5|33744.5|66
1714651500000|2024-05-02 12:05:00|33779.5|33764.5|33794.5|33779.5|33804.5|33789.5|33779.5|33764.5|28
1714651800000|2024-05-02 12:10:00|33797|33782|33807|33792|33812|33797|33789.5|33774.5|32
1714652100000|2024-05-02 12:15:00|33804.5|33789.5|33807|33792|33822|33807|33802|33787|34
1714652400000|2024-05-02 12:20:00|33809.5|33794.5|33807|33792|33812|33797|33792|33777|63
1714652700000|2024-05-02 12:25:00|33809.5|33794.5|33804.5|33789.5|33814.5|33799.5|33799.5|33784.5|31
1714653000000|2024-05-02 12:30:00|33802|33787|33802|33787|33809.5|33794.5|33782|33767|75
1714653300000|2024-05-02 12:35:00|33804.5|33789.5|33822|33807|33827|33812|33797|33782|51
1714653600000|2024-05-02 12:40:00|33824.5|33809.5|33827|33812|33834.5|33819.5|33817|33802|49
1714653900000|2024-05-02 12:45:00|33829.5|33814.5|33842|33827|33847|33832|33824.5|33809.5|130
1714654200000|2024-05-02 12:50:00|33844.5|33829.5|33827|33812|33852|33837|33824.5|33809.5|162
1714654500000|2024-05-02 12:55:00|33824.5|33809.5|33809.5|33794.5|33832|33817|33807|33792|63
1714654800000|2024-05-02 13:00:00|33807|33792|33824.5|33809.5|33854.5|33839.5|33807|33792|102
1714655100000|2024-05-02 13:05:00|33822|33807|33812|33797|33832|33817|33807|33792|53
1714655400000|2024-05-02 13:10:00|33814.5|33799.5|33802|33787|33817|33802|33794.5|33779.5|48
1714655700000|2024-05-02 13:15:00|33804.5|33789.5|33824.5|33809.5|33827|33812|33797|33782|43
1714656000000|2024-05-02 13:20:00|33822|33807|33832|33817|33847|33832|33822|33807|45
1714656300000|2024-05-02 13:25:00|33834.5|33819.5|33862|33847|33867|33852|33832|33817|74
1714656600000|2024-05-02 13:30:00|33864.5|33849.5|33837|33822|33877|33862|33837|33822|173
1714656900000|2024-05-02 13:35:00|33834.5|33819.5|33814.5|33799.5|33844.5|33829.5|33807|33792|89
1714657200000|2024-05-02 13:40:00|33817|33802|33809.5|33794.5|33834.5|33819.5|33799.5|33784.5|94
1714657500000|2024-05-02 13:45:00|33812|33797|33772|33757|33822|33807|33769.5|33754.5|79
1714657800000|2024-05-02 13:50:00|33774.5|33759.5|33797|33782|33802|33787|33767|33752|62
1714658100000|2024-05-02 13:55:00|33799.5|33784.5|33784.5|33769.5|33799.5|33784.5|33782|33767|83
1714658400000|2024-05-02 14:00:00|33782|33767|33762|33747|33787|33772|33734.5|33719.5|172
1714658700000|2024-05-02 14:05:00|33759.5|33744.5|33712|33697|33772|33757|33702|33687|189
1714659000000|2024-05-02 14:10:00|33713.5|33698.5|33776|33761|33778.5|33763.5|33706|33691|82
1714659300000|2024-05-02 14:15:00|33778.5|33763.5|33813.5|33798.5|33828.5|33813.5|33776|33761|108
1714659600000|2024-05-02 14:20:00|33816|33801|33828.5|33813.5|33838.5|33823.5|33793.5|33778.5|81
1714659900000|2024-05-02 14:25:00|33831|33816|33828.5|33813.5|33853.5|33838.5|33823.5|33808.5|115
1714660200000|2024-05-02 14:30:00|33831|33816|33843.5|33828.5|33858.5|33843.5|33828.5|33813.5|106
1714660500000|2024-05-02 14:35:00|33841|33826|33833.5|33818.5|33848.5|33833.5|33821|33806|85
1714660800000|2024-05-02 14:40:00|33828.5|33813.5|33788.5|33773.5|33831|33816|33766|33751|96
1714661100000|2024-05-02 14:45:00|33793.5|33778.5|33811|33796|33813.5|33798.5|33778.5|33763.5|87
1714661400000|2024-05-02 14:50:00|33808.5|33793.5|33793.5|33778.5|33813.5|33798.5|33788.5|33773.5|42
1714661700000|2024-05-02 14:55:00|33796|33781|33808.5|33793.5|33813.5|33798.5|33788.5|33773.5|69
1714662000000|2024-05-02 15:00:00|33806|33791|33803.5|33788.5|33813.5|33798.5|33788.5|33773.5|114
1714662300000|2024-05-02 15:05:00|33801|33786|33823.5|33808.5|33828.5|33813.5|33796|33781|106
1714662600000|2024-05-02 15:10:00|33826|33811|33806|33791|33826|33811|33798.5|33783.5|63
1714662900000|2024-05-02 15:15:00|33803.5|33788.5|33788.5|33773.5|33808.5|33793.5|33778.5|33763.5|189
1714663200000|2024-05-02 15:20:00|33783.5|33768.5|33773.5|33758.5|33786|33771|33763.5|33748.5|326
1714663500000|2024-05-02 15:25:00|33778.5|33763.5|33783.5|33768.5|33788.5|33773.5|33758.5|33743.5|585
1714663800000|2024-05-02 15:30:00|33781|33766|33743.5|33728.5|33788.5|33773.5|33736|33721|326
1714664100000|2024-05-02 15:35:00|33746|33731|33743.5|33728.5|33758.5|33743.5|33728.5|33713.5|151
1714664400000|2024-05-02 15:40:00|33741|33726|33763.5|33748.5|33763.5|33748.5|33741|33726|112
1714664700000|2024-05-02 15:45:00|33766|33751|33756|33741|33768.5|33753.5|33756|33741|27
1714665000000|2024-05-02 15:50:00|33761|33736|33776|33756|33781|33761|33756|33731|18
1714665300000|2024-05-02 15:55:00|33771|33751|33776|33756|33781|33761|33771|33751|16
1714665600000|2024-05-02 16:00:00|33781|33751|33771|33751|33781|33761|33766|33746|40
1714665900000|2024-05-02 16:05:00|33776|33746|33761|33741|33776|33756|33756|33736|33
1714666200000|2024-05-02 16:10:00|33766|33736|33751|33726|33766|33746|33746|33726|20
1714666500000|2024-05-02 16:15:00|33756|33731|33751|33726|33756|33736|33741|33716|27
1714666800000|2024-05-02 16:20:00|33746|33721|33771|33746|33771|33751|33741|33721|19
1714667100000|2024-05-02 16:25:00|33776|33751|33776|33751|33776|33751|33766|33741|4
1714667400000|2024-05-02 16:30:00|33771|33746|33766|33741|33771|33746|33756|33731|7
1714667700000|2024-05-02 16:35:00|33761|33736|33776|33751|33776|33756|33746|33721|6
1714668000000|2024-05-02 16:40:00|33771|33756|33781|33756|33781|33761|33771|33751|9
1714668300000|2024-05-02 16:45:00|33776|33761|33786|33766|33786|33766|33776|33751|7
1714668600000|2024-05-02 16:50:00|33791|33771|33786|33766|33796|33776|33786|33761|10
1714668900000|2024-05-02 16:55:00|33781|33761|33786|33766|33791|33766|33776|33751|2
1714669200000|2024-05-02 17:00:00|33791|33771|33796|33776|33801|33776|33791|33766|18
1714669500000|2024-05-02 17:05:00|33801|33781|33806|33786|33811|33791|33796|33776|14
1714669800000|2024-05-02 17:10:00|33811|33791|33826|33801|33836|33811|33806|33786|12
1714670100000|2024-05-02 17:15:00|33821|33806|33826|33801|33831|33811|33821|33801|11
1714670400000|2024-05-02 17:20:00|33821|33796|33826|33806|33831|33806|33821|33796|1
1714670700000|2024-05-02 17:25:00|33831|33801|33841|33816|33841|33816|33821|33796|8
1714671000000|2024-05-02 17:30:00|33836|33811|33831|33806|33841|33821|33826|33806|13
1714671300000|2024-05-02 17:35:00|33826|33801|33831|33806|33836|33811|33821|33796|5
1714671600000|2024-05-02 17:40:00|33826|33801|33826|33801|33831|33806|33821|33796|9
1714671900000|2024-05-02 17:45:00|33821|33806|33821|33796|33831|33806|33816|33796|0
1714672200000|2024-05-02 17:50:00|33826|33801|33816|33791|33826|33806|33816|33791|7
1714672500000|2024-05-02 17:55:00|33821|33796|33821|33796|33826|33801|33816|33791|1
1714672800000|2024-05-02 18:00:00|33816|33801|33826|33801|33826|33801|33816|33791|12
1714673100000|2024-05-02 18:05:00|33821|33796|33836|33816|33841|33821|33816|33796|12
1714673400000|2024-05-02 18:10:00|33841|33821|33831|33806|33846|33821|33831|33806|4
1714673700000|2024-05-02 18:15:00|33826|33811|33816|33796|33831|33811|33811|33791|1
1714674000000|2024-05-02 18:20:00|33821|33801|33826|33801|33826|33806|33816|33796|6
1714674300000|2024-05-02 18:25:00|33821|33806|33826|33811|33831|33811|33821|33796|20
1714674600000|2024-05-02 18:30:00|33823.5|33808.5|33841|33826|33846|33831|33821|33806|17
1714674900000|2024-05-02 18:35:00|33843.5|33828.5|33838.5|33823.5|33843.5|33828.5|33836|33821|0
1714675200000|2024-05-02 18:40:00|33836|33821|33843.5|33828.5|33846|33831|33836|33821|5
1714675500000|2024-05-02 18:45:00|33846|33831|33846|33831|33848.5|33833.5|33838.5|33823.5|12
1714675800000|2024-05-02 18:50:00|33848.5|33833.5|33848.5|33833.5|33858.5|33843.5|33846|33831|26
1714676100000|2024-05-02 18:55:00|33851|33836|33861|33846|33863.5|33848.5|33848.5|33833.5|22
1714676400000|2024-05-02 19:00:00|33863.5|33848.5|33851|33836|33863.5|33848.5|33841|33826|5
1714676700000|2024-05-02 19:05:00|33853.5|33838.5|33863.5|33848.5|33863.5|33848.5|33853.5|33838.5|3
1714677000000|2024-05-02 19:10:00|33866|33851|33853.5|33838.5|33873.5|33858.5|33848.5|33833.5|4
1714677300000|2024-05-02 19:15:00|33856|33841|33848.5|33833.5|33861|33846|33843.5|33828.5|3
1714677600000|2024-05-02 19:20:00|33851|33836|33848.5|33833.5|33858.5|33843.5|33843.5|33828.5|19
1714677900000|2024-05-02 19:25:00|33846|33831|33846|33831|33848.5|33833.5|33843.5|33828.5|7
1714678200000|2024-05-02 19:30:00|33843.5|33828.5|33831|33816|33848.5|33833.5|33831|33816|6
1714678500000|2024-05-02 19:35:00|33828.5|33813.5|33826|33811|33838.5|33823.5|33823.5|33808.5|5
1714678800000|2024-05-02 19:40:00|33828.5|33813.5|33821|33806|33833.5|33818.5|33821|33806|7
1714679100000|2024-05-02 19:45:00|33818.5|33803.5|33821|33806|33821|33806|33811|33796|7
1714679400000|2024-05-02 19:50:00|33818.5|33803.5|33803.5|33788.5|33821|33806|33773.5|33758.5|21
1714679700000|2024-05-02 19:55:00|33806|33791|33826|33811|33826|33811|33798.5|33783.5|32
1714680000000|2024-05-02 20:00:00|33834.4|33794.4|33849.7|33809.7|33861.4|33821.4|33820.8|33780.8|0
1714680300000|2024-05-02 20:05:00|33848.3|33808.3|33838|33798|33849.7|33809.7|33829.1|33789.1|0
1714680600000|2024-05-02 20:10:00|33838.1|33798.1|33830.5|33790.5|33840.1|33800.1|33825.6|33785.6|0
1714680900000|2024-05-02 20:15:00|33831.1|33791.1|33819.5|33779.5|33833.2|33793.2|33818.8|33778.8|0
1714681200000|2024-05-02 20:20:00|33819.4|33779.4|33826.3|33786.3|33829.8|33789.8|33818.8|33778.8|0
1714681500000|2024-05-02 20:25:00|33826.4|33786.4|33830.5|33790.5|33836|33796|33824.3|33784.3|0
1714681800000|2024-05-02 20:30:00|33830.7|33790.7|33880.7|33840.7|33898.5|33858.5|33830.7|33790.7|0
1714682100000|2024-05-02 20:35:00|33880.6|33840.6|33884.3|33844.3|33892.3|33852.3|33875.1|33835.1|0
1714682400000|2024-05-02 20:40:00|33885.7|33845.7|33922.1|33882.1|33924.9|33884.9|33885.7|33845.7|0
1714682700000|2024-05-02 20:45:00|33922.2|33882.2|33915.3|33875.3|33926.9|33886.9|33913.2|33873.2|0
1714683000000|2024-05-02 20:50:00|33915.2|33875.2|33911.1|33871.1|33922.1|33882.1|33908.4|33868.4|0
1714683300000|2024-05-02 20:55:00|33911.2|33871.2|33917.3|33877.3|33920.8|33880.8|33911.1|33871.1|0
1714683600000|2024-05-02 21:00:00|33916.6|33876.6|33916.6|33876.6|33918|33878|33913.9|33873.9|0
1714683900000|2024-05-02 21:05:00|33916|33876|33909.8|33869.8|33916.6|33876.6|33909.1|33869.1|0
1714684200000|2024-05-02 21:10:00|33909.7|33869.7|33904.9|33864.9|33909.7|33869.7|33904.3|33864.3|0
1714684500000|2024-05-02 21:15:00|33905|33865|33902.2|33862.2|33908.4|33868.4|33902.2|33862.2|0
1714684800000|2024-05-02 21:20:00|33901.5|33861.5|33907|33867|33908.4|33868.4|33901.5|33861.5|0
1714685100000|2024-05-02 21:25:00|33907.7|33867.7|33907.7|33867.7|33907.7|33867.7|33904.9|33864.9|0
1714685400000|2024-05-02 21:30:00|33907|33867|33907|33867|33907.7|33867.7|33907|33867|0
1714685700000|2024-05-02 21:35:00|33900.3|33860.3|33892.1|33852.1|33900.3|33860.3|33877.6|33837.6|0
1714686000000|2024-05-02 21:40:00|33892|33852|33888.7|33848.7|33892|33852|33886.6|33846.6|0
1714686300000|2024-05-02 21:45:00|33890|33850|33894.2|33854.2|33894.2|33854.2|33887.3|33847.3|0
1714686600000|2024-05-02 21:50:00|33896.9|33856.9|33896.9|33856.9|33897.6|33857.6|33896.2|33856.2|0
1714686900000|2024-05-02 21:55:00|33897.6|33857.6|33901|33861|33905.2|33865.2|33896.2|33856.2|0
1714687200000|2024-05-02 22:00:00|33901.1|33861.1|33896.2|33856.2|33907.9|33867.9|33890.7|33850.7|0
1714687500000|2024-05-02 22:05:00|33896.3|33856.3|33891.4|33851.4|33898.3|33858.3|33885.9|33845.9|0
1714687800000|2024-05-02 22:10:00|33892.8|33852.8|33901.7|33861.7|33905.2|33865.2|33890.7|33850.7|0
1714688100000|2024-05-02 22:15:00|33901.8|33861.8|33914.8|33874.8|33944.4|33904.4|33901.8|33861.8|0
1714688400000|2024-05-02 22:20:00|33914.7|33874.7|33901.5|33861.5|33917.3|33877.3|33901.5|33861.5|0
1714688700000|2024-05-02 22:25:00|33901.6|33861.6|33901.5|33861.5|33911.8|33871.8|33896|33856|0
1714689000000|2024-05-02 22:30:00|33900.1|33860.1|33887.8|33847.8|33900.8|33860.8|33883.6|33843.6|0
1714689300000|2024-05-02 22:35:00|33887.7|33847.7|33889.1|33849.1|33890.5|33850.5|33880.9|33840.9|0
1714689600000|2024-05-02 22:40:00|33889.2|33849.2|33887.8|33847.8|33892.6|33852.6|33887.1|33847.1|0
1714689900000|2024-05-02 22:45:00|33889.1|33849.1|33884.3|33844.3|33889.1|33849.1|33884.3|33844.3|0
1714690200000|2024-05-02 22:50:00|33885|33845|33889.1|33849.1|33889.1|33849.1|33883.6|33843.6|0
1714690500000|2024-05-02 22:55:00|33888.4|33848.4|33890.5|33850.5|33891.2|33851.2|33887.8|33847.8|0
1714690800000|2024-05-02 23:00:00|33889.1|33849.1|33887.3|33847.3|33890.5|33850.5|33883.6|33843.6|0
1714691100000|2024-05-02 23:05:00|33886.6|33846.6|33888.7|33848.7|33889.4|33849.4|33882.5|33842.5|0
1714691400000|2024-05-02 23:10:00|33887.3|33847.3|33897.6|33857.6|33897.6|33857.6|33883.9|33843.9|0
1714691700000|2024-05-02 23:15:00|33896.9|33856.9|33888.7|33848.7|33896.9|33856.9|33885.3|33845.3|0
1714692000000|2024-05-02 23:20:00|33888|33848|33886.6|33846.6|33890.1|33850.1|33881.8|33841.8|0
1714692300000|2024-05-02 23:25:00|33885.3|33845.3|33886.6|33846.6|33887.3|33847.3|33885.3|33845.3|0
1714692600000|2024-05-02 23:30:00|33885.9|33845.9|33887.3|33847.3|33890.1|33850.1|33884.6|33844.6|0
1714692900000|2024-05-02 23:35:00|33886.6|33846.6|33888|33848|33888.7|33848.7|33886.6|33846.6|0
1714693200000|2024-05-02 23:40:00|33888.7|33848.7|33886.6|33846.6|33890.1|33850.1|33886.6|33846.6|0
1714693500000|2024-05-02 23:45:00|33885.9|33845.9|33892.1|33852.1|33892.1|33852.1|33885.3|33845.3|0
1714693800000|2024-05-02 23:50:00|33891.5|33851.5|33897|33857|33897.6|33857.6|33890.8|33850.8|0
1714694100000|2024-05-02 23:55:00|33897.6|33857.6|33893.5|33853.5|33897.6|33857.6|33892.1|33852.1|0
1714694400000|2024-05-03 00:00:00|33893.6|33853.6|33893.3|33853.3|33898.8|33858.8|33883.2|33843.2|0
1714694700000|2024-05-03 00:05:00|33894|33854|33897.2|33857.2|33900.6|33860.6|33892.4|33852.4|0
1714695000000|2024-05-03 00:10:00|33898.6|33858.6|33894|33854|33898.6|33858.6|33889.8|33849.8|0
1714695300000|2024-05-03 00:15:00|33893.3|33853.3|33869.1|33829.1|33909.3|33869.3|33869.1|33829.1|0
1714695600000|2024-05-03 00:20:00|33875.8|33835.8|33882.6|33842.6|33882.6|33842.6|33869.1|33829.1|0
1714695900000|2024-05-03 00:25:00|33875.9|33835.9|33876|33836|33882.7|33842.7|33875.9|33835.9|0
1714696200000|2024-05-03 00:30:00|33876.1|33836.1|33889.6|33849.6|33889.7|33849.7|33876.1|33836.1|0
1714696500000|2024-05-03 00:35:00|33889.7|33849.7|33896.7|33856.7|33903.4|33863.4|33889.7|33849.7|0
1714696800000|2024-05-03 00:40:00|33896.6|33856.6|33903.4|33863.4|33903.5|33863.5|33889.9|33849.9|0
1714697100000|2024-05-03 00:45:00|33903.5|33863.5|33910.3|33870.3|33910.4|33870.4|33903.5|33863.5|0
1714697400000|2024-05-03 00:50:00|33910.4|33870.4|33910.1|33870.1|33910.4|33870.4|33903.4|33863.4|0
1714697700000|2024-05-03 00:55:00|33903.4|33863.4|33903.4|33863.4|33910.1|33870.1|33903.4|33863.4|0
1714698000000|2024-05-03 01:00:00|33903.5|33863.5|33896.9|33856.9|33903.5|33863.5|33896.7|33856.7|0
1714698300000|2024-05-03 01:05:00|33896.8|33856.8|33896.8|33856.8|33903.7|33863.7|33890.2|33850.2|0
1714698600000|2024-05-03 01:10:00|33896.7|33856.7|33896.7|33856.7|33896.8|33856.8|33896.7|33856.7|0
1714698900000|2024-05-03 01:15:00|33896.6|33856.6|33896.8|33856.8|33903.5|33863.5|33896.6|33856.6|0
1714699200000|2024-05-03 01:20:00|33896.9|33856.9|33903.7|33863.7|33903.7|33863.7|33896.8|33856.8|0
1714699500000|2024-05-03 01:25:00|33903.8|33863.8|33903.6|33863.6|33910.4|33870.4|33896.9|33856.9|0
1714699800000|2024-05-03 01:30:00|33903.5|33863.5|33910.5|33870.5|33910.5|33870.5|33896.9|33856.9|0
1714700100000|2024-05-03 01:35:00|33910.6|33870.6|33917.2|33877.2|33917.4|33877.4|33910.5|33870.5|0
1714700400000|2024-05-03 01:40:00|33917.3|33877.3|33900.1|33860.1|33917.3|33877.3|33896.8|33856.8|0
1714700700000|2024-05-03 01:45:00|33903.5|33863.5|33917.1|33877.1|33917.1|33877.1|33903.5|33863.5|0
1714701000000|2024-05-03 01:50:00|33917|33877|33910.4|33870.4|33917.3|33877.3|33910.3|33870.3|0
1714701300000|2024-05-03 01:55:00|33910.3|33870.3|33889.9|33849.9|33910.3|33870.3|33889.9|33849.9|0
1714701600000|2024-05-03 02:00:00|33893.3|33853.3|33889.7|33849.7|33896.7|33856.7|33889.7|33849.7|0
1714701900000|2024-05-03 02:05:00|33889.8|33849.8|33896.5|33856.5|33896.6|33856.6|33889.7|33849.7|0
1714702200000|2024-05-03 02:10:00|33896.6|33856.6|33896.5|33856.5|33896.7|33856.7|33896.5|33856.5|0
1714702500000|2024-05-03 02:15:00|33896.6|33856.6|33889.9|33849.9|33896.6|33856.6|33889.8|33849.8|0
1714702800000|2024-05-03 02:20:00|33893.2|33853.2|33882.9|33842.9|33896.6|33856.6|33882.9|33842.9|0
1714703100000|2024-05-03 02:25:00|33883|33843|33876.3|33836.3|33883|33843|33869.6|33829.6|0
1714703400000|2024-05-03 02:30:00|33876.4|33836.4|33883.1|33843.1|33883.2|33843.2|33876.3|33836.3|0
1714703700000|2024-05-03 02:35:00|33883.2|33843.2|33876.4|33836.4|33883.2|33843.2|33869.6|33829.6|0
1714704000000|2024-05-03 02:40:00|33876.5|33836.5|33876.3|33836.3|33876.5|33836.5|33876.3|33836.3|0
1714704300000|2024-05-03 02:45:00|33876.4|33836.4|33869.5|33829.5|33876.4|33836.4|33866.2|33826.2|0
1714704600000|2024-05-03 02:50:00|33869.6|33829.6|33869.6|33829.6|33869.7|33829.7|33869.5|33829.5|0
1714704900000|2024-05-03 02:55:00|33869.7|33829.7|33869.5|33829.5|33873|33833|33869.4|33829.4|0
1714705200000|2024-05-03 03:00:00|33869.4|33829.4|33869.7|33829.7|33876.4|33836.4|33862.7|33822.7|0
1714705500000|2024-05-03 03:05:00|33873|33833|33862.9|33822.9|33876.4|33836.4|33862.8|33822.8|0
1714705800000|2024-05-03 03:10:00|33869.6|33829.6|33862.8|33822.8|33869.6|33829.6|33862.8|33822.8|0
1714706100000|2024-05-03 03:15:00|33862.9|33822.9|33862.7|33822.7|33866.3|33826.3|33862.7|33822.7|0
1714706400000|2024-05-03 03:20:00|33862.8|33822.8|33866.2|33826.2|33869.5|33829.5|33856|33816|0
1714706700000|2024-05-03 03:25:00|33862.8|33822.8|33862.8|33822.8|33862.9|33822.9|33856.1|33816.1|0
1714707000000|2024-05-03 03:30:00|33862.9|33822.9|33869.7|33829.7|33869.7|33829.7|33856.1|33816.1|0
1714707300000|2024-05-03 03:35:00|33869.6|33829.6|33863.1|33823.1|33869.6|33829.6|33862.8|33822.8|0
1714707600000|2024-05-03 03:40:00|33869.7|33829.7|33869.8|33829.8|33869.9|33829.9|33869.7|33829.7|0
1714707900000|2024-05-03 03:45:00|33869.7|33829.7|33863|33823|33869.8|33829.8|33863|33823|0
1714708200000|2024-05-03 03:50:00|33862.9|33822.9|33856.1|33816.1|33862.9|33822.9|33856.1|33816.1|0
1714708500000|2024-05-03 03:55:00|33856.2|33816.2|33863|33823|33863.1|33823.1|33856.2|33816.2|0
1714708800000|2024-05-03 04:00:00|33859.6|33819.6|33859.7|33819.7|33863.2|33823.2|33856.3|33816.3|0
1714709100000|2024-05-03 04:05:00|33856.3|33816.3|33849.5|33809.5|33856.3|33816.3|33849.4|33809.4|0
1714709400000|2024-05-03 04:10:00|33852.9|33812.9|33852.9|33812.9|33856.2|33816.2|33849.5|33809.5|0
1714709700000|2024-05-03 04:15:00|33856.2|33816.2|33856.3|33816.3|33856.4|33816.4|33852.9|33812.9|0
1714710000000|2024-05-03 04:20:00|33856.2|33816.2|33856.2|33816.2|33856.3|33816.3|33856.2|33816.2|0
1714710300000|2024-05-03 04:25:00|33849.6|33809.6|33862.9|33822.9|33863|33823|33849.6|33809.6|0
1714710600000|2024-05-03 04:30:00|33862.8|33822.8|33862.6|33822.6|33869.5|33829.5|33856.1|33816.1|0
1714710900000|2024-05-03 04:35:00|33862.7|33822.7|33862.6|33822.6|33866.1|33826.1|33862.6|33822.6|0
1714711200000|2024-05-03 04:40:00|33862.5|33822.5|33862.6|33822.6|33862.6|33822.6|33862.5|33822.5|0
1714711500000|2024-05-03 04:45:00|33862.5|33822.5|33869.3|33829.3|33869.3|33829.3|33862.5|33822.5|0
1714711800000|2024-05-03 04:50:00|33869.2|33829.2|33855.8|33815.8|33869.3|33829.3|33855.7|33815.7|0
1714712100000|2024-05-03 04:55:00|33855.7|33815.7|33849.1|33809.1|33855.7|33815.7|33849|33809|0
1714712400000|2024-05-03 05:00:00|33849|33809|33849.1|33809.1|33849.2|33809.2|33842.3|33802.3|0
1714712700000|2024-05-03 05:05:00|33849.2|33809.2|33849.1|33809.1|33855.9|33815.9|33849.1|33809.1|0
1714713000000|2024-05-03 05:10:00|33849|33809|33849|33809|33849.1|33809.1|33849|33809|0
1714713300000|2024-05-03 05:15:00|33849.1|33809.1|33842.2|33802.2|33855.7|33815.7|33842.2|33802.2|0
1714713600000|2024-05-03 05:20:00|33842.3|33802.3|33855.9|33815.9|33855.9|33815.9|33842.3|33802.3|0
1714713900000|2024-05-03 05:25:00|33855.8|33815.8|33842.3|33802.3|33855.9|33815.9|33842.3|33802.3|0
1714714200000|2024-05-03 05:30:00|33842.4|33802.4|33856|33816|33856|33816|33842.4|33802.4|0
1714714500000|2024-05-03 05:35:00|33856.1|33816.1|33862.6|33822.6|33862.6|33822.6|33849.3|33809.3|0
1714714800000|2024-05-03 05:40:00|33862.7|33822.7|33869.4|33829.4|33872.8|33832.8|33862.6|33822.6|0
1714715100000|2024-05-03 05:45:00|33872.7|33832.7|33882.8|33842.8|33896.2|33856.2|33872.7|33832.7|0
1714715400000|2024-05-03 05:50:00|33882.7|33842.7|33902.7|33862.7|33929.4|33889.4|33882.7|33842.7|0
1714715700000|2024-05-03 05:55:00|33906.1|33866.1|33906|33866|33909.4|33869.4|33889.4|33849.4|0
1714716000000|2024-05-03 06:00:00|33873.5|33858.5|33868.5|33853.5|33878.5|33863.5|33858.5|33843.5|42
1714716300000|2024-05-03 06:05:00|33871|33856|33871|33856|33881|33866|33863.5|33848.5|20
1714716600000|2024-05-03 06:10:00|33873.5|33858.5|33901|33886|33908.5|33893.5|33871|33856|19
1714716900000|2024-05-03 06:15:00|33903.5|33888.5|33901|33886|33903.5|33888.5|33893.5|33878.5|11
1714717200000|2024-05-03 06:20:00|33898.5|33883.5|33898.5|33883.5|33901|33886|33891|33876|6
1714717500000|2024-05-03 06:25:00|33901|33886|33911|33896|33911|33896|33901|33886|5
1714717800000|2024-05-03 06:30:00|33908.5|33893.5|33901|33886|33911|33896|33901|33886|11
1714718100000|2024-05-03 06:35:00|33903.5|33888.5|33901|33886|33908.5|33893.5|33901|33886|28
1714718400000|2024-05-03 06:40:00|33903.5|33888.5|33906|33891|33911|33896|33896|33881|20
1714718700000|2024-05-03 06:45:00|33908.5|33893.5|33911|33896|33913.5|33898.5|33906|33891|13
1714719000000|2024-05-03 06:50:00|33913.5|33898.5|33908.5|33893.5|33916|33901|33903.5|33888.5|31
1714719300000|2024-05-03 06:55:00|33906|33891|33948.5|33933.5|33953.5|33938.5|33906|33891|150
1714719600000|2024-05-03 07:00:00|33953.5|33938.5|33866|33851|33966|33951|33858.5|33843.5|331
1714719900000|2024-05-03 07:05:00|33863.5|33848.5|33843.5|33828.5|33868.5|33853.5|33828.5|33813.5|235
1714720200000|2024-05-03 07:10:00|33846|33831|33843.5|33828.5|33858.5|33843.5|33836|33821|161
1714720500000|2024-05-03 07:15:00|33841|33826|33828.5|33813.5|33853.5|33838.5|33823.5|33808.5|142
1714720800000|2024-05-03 07:20:00|33826|33811|33801|33786|33826|33811|33801|33786|138
1714721100000|2024-05-03 07:25:00|33803.5|33788.5|33801|33786|33808.5|33793.5|33788.5|33773.5|100
1714721400000|2024-05-03 07:30:00|33798.5|33783.5|33808.5|33793.5|33828.5|33813.5|33798.5|33783.5|110
1714721700000|2024-05-03 07:35:00|33811|33796|33773.5|33758.5|33813.5|33798.5|33773.5|33758.5|137
1714722000000|2024-05-03 07:40:00|33777.8|33762.8|33777.8|33762.8|33792.8|33777.8|33772.8|33757.8|71
1714722300000|2024-05-03 07:45:00|33775.3|33760.3|33832.8|33817.8|33835.3|33820.3|33767.8|33752.8|97
1714722600000|2024-05-03 07:50:00|33835.3|33820.3|33825.3|33810.3|33835.3|33820.3|33812.8|33797.8|55
1714722900000|2024-05-03 07:55:00|33827.8|33812.8|33825.3|33810.3|33832.8|33817.8|33812.8|33797.8|57
1714723200000|2024-05-03 08:00:00|33822.8|33807.8|33852.8|33837.8|33857.8|33842.8|33815.3|33800.3|96
1714723500000|2024-05-03 08:05:00|33855.3|33840.3|33865.3|33850.3|33872.8|33857.8|33852.8|33837.8|87
1714723800000|2024-05-03 08:10:00|33867.8|33852.8|33862.8|33847.8|33872.8|33857.8|33862.8|33847.8|55
1714724100000|2024-05-03 08:15:00|33865.3|33850.3|33870.3|33855.3|33875.3|33860.3|33862.8|33847.8|49
1714724400000|2024-05-03 08:20:00|33867.8|33852.8|33852.8|33837.8|33867.8|33852.8|33842.8|33827.8|53
1714724700000|2024-05-03 08:25:00|33850.3|33835.3|33842.8|33827.8|33867.8|33852.8|33842.8|33827.8|58
1714725000000|2024-05-03 08:30:00|33840.3|33825.3|33842.8|33827.8|33845.3|33830.3|33825.3|33810.3|58
1714725300000|2024-05-03 08:35:00|33845.3|33830.3|33857.8|33842.8|33862.8|33847.8|33835.3|33820.3|26
1714725600000|2024-05-03 08:40:00|33860.3|33845.3|33857.8|33842.8|33865.3|33850.3|33847.8|33832.8|29
1714725900000|2024-05-03 08:45:00|33855.3|33840.3|33872.8|33857.8|33875.3|33860.3|33855.3|33840.3|36
1714726200000|2024-05-03 08:50:00|33877.8|33862.8|33872.8|33857.8|33877.8|33862.8|33867.8|33852.8|44
1714726500000|2024-05-03 08:55:00|33875.3|33860.3|33845.3|33830.3|33875.3|33860.3|33845.3|33830.3|65
1714726800000|2024-05-03 09:00:00|33842.8|33827.8|33847.8|33832.8|33855.3|33840.3|33827.8|33812.8|49
1714727100000|2024-05-03 09:05:00|33845.3|33830.3|33857.8|33842.8|33857.8|33842.8|33842.8|33827.8|32
1714727400000|2024-05-03 09:10:00|33860.3|33845.3|33857.8|33842.8|33872.8|33857.8|33857.8|33842.8|35
1714727700000|2024-05-03 09:15:00|33855.3|33840.3|33862.8|33847.8|33877.8|33862.8|33855.3|33840.3|52
1714728000000|2024-05-03 09:20:00|33865.3|33850.3|33862.8|33847.8|33867.8|33852.8|33855.3|33840.3|38
1714728300000|2024-05-03 09:25:00|33865.3|33850.3|33835.3|33820.3|33865.3|33850.3|33832.8|33817.8|55
1714728600000|2024-05-03 09:30:00|33837.8|33822.8|33845.3|33830.3|33850.3|33835.3|33832.8|33817.8|40
1714728900000|2024-05-03 09:35:00|33847.8|33832.8|33867.8|33852.8|33867.8|33852.8|33840.3|33825.3|30
1714729200000|2024-05-03 09:40:00|33862.8|33847.8|33862.8|33847.8|33867.8|33852.8|33852.8|33837.8|87
1714729500000|2024-05-03 09:45:00|33867.8|33852.8|33880.3|33865.3|33882.8|33867.8|33862.8|33847.8|42
1714729800000|2024-05-03 09:50:00|33882.8|33867.8|33880.3|33865.3|33885.3|33870.3|33872.8|33857.8|34
1714730100000|2024-05-03 09:55:00|33877.8|33862.8|33875.3|33860.3|33882.8|33867.8|33872.8|33857.8|29
1714730400000|2024-05-03 10:00:00|33877.8|33862.8|33880.3|33865.3|33887.8|33872.8|33862.8|33847.8|61
1714730700000|2024-05-03 10:05:00|33877.8|33862.8|33885.3|33870.3|33885.3|33870.3|33870.3|33855.3|37
1714731000000|2024-05-03 10:10:00|33882.8|33867.8|33887.8|33872.8|33892.8|33877.8|33877.8|33862.8|27
1714731300000|2024-05-03 10:15:00|33885.3|33870.3|33882.8|33867.8|33892.8|33877.8|33880.3|33865.3|40
1714731600000|2024-05-03 10:20:00|33885.3|33870.3|33882.8|33867.8|33890.3|33875.3|33877.8|33862.8|35
1714731900000|2024-05-03 10:25:00|33880.3|33865.3|33877.8|33862.8|33892.8|33877.8|33877.8|33862.8|57
1714732200000|2024-05-03 10:30:00|33880.3|33865.3|33870.3|33855.3|33887.8|33872.8|33867.8|33852.8|61
1714732500000|2024-05-03 10:35:00|33872.8|33857.8|33867.8|33852.8|33877.8|33862.8|33852.8|33837.8|75
1714732800000|2024-05-03 10:40:00|33865.3|33850.3|33822.8|33807.8|33865.3|33850.3|33812.8|33797.8|128
1714733100000|2024-05-03 10:45:00|33820.3|33805.3|33767.8|33752.8|33820.3|33805.3|33757.8|33742.8|159
1714733400000|2024-05-03 10:50:00|33765.3|33750.3|33802.8|33787.8|33812.8|33797.8|33757.8|33742.8|117
1714733700000|2024-05-03 10:55:00|33805.3|33790.3|33792.8|33777.8|33807.8|33792.8|33785.3|33770.3|51
1714734000000|2024-05-03 11:00:00|33795.3|33780.3|33810.3|33795.3|33817.8|33802.8|33792.8|33777.8|42
1714734300000|2024-05-03 11:05:00|33807.8|33792.8|33817.8|33802.8|33822.8|33807.8|33797.8|33782.8|39
1714734600000|2024-05-03 11:10:00|33815.3|33800.3|33797.8|33782.8|33830.3|33815.3|33795.3|33780.3|42
1714734900000|2024-05-03 11:15:00|33795.3|33780.3|33795.3|33780.3|33805.3|33790.3|33782.8|33767.8|55
1714735200000|2024-05-03 11:20:00|33792.8|33777.8|33797.8|33782.8|33797.8|33782.8|33787.8|33772.8|19
1714735500000|2024-05-03 11:25:00|33800.3|33785.3|33822.8|33807.8|33825.3|33810.3|33800.3|33785.3|37
1714735800000|2024-05-03 11:30:00|33825.3|33810.3|33807.8|33792.8|33827.8|33812.8|33807.8|33792.8|31
1714736100000|2024-05-03 11:35:00|33810.3|33795.3|33807.8|33792.8|33815.3|33800.3|33795.3|33780.3|85
1714736400000|2024-05-03 11:40:00|33807.1|33792.1|33807.1|33792.1|33817.1|33802.1|33802.1|33787.1|128
1714736700000|2024-05-03 11:45:00|33809.6|33794.6|33777.1|33762.1|33812.1|33797.1|33777.1|33762.1|34
1714737000000|2024-05-03 11:50:00|33772.1|33757.1|33769.6|33754.6|33779.6|33764.6|33767.1|33752.1|43
1714737300000|2024-05-03 11:55:00|33772.1|33757.1|33767.1|33752.1|33777.1|33762.1|33762.1|33747.1|68
1714737600000|2024-05-03 12:00:00|33772.1|33757.1|33792.1|33777.1|33799.6|33784.6|33767.1|33752.1|48
1714737900000|2024-05-03 12:05:00|33789.6|33774.6|33787.1|33772.1|33797.1|33782.1|33779.6|33764.6|35
1714738200000|2024-05-03 12:10:00|33789.6|33774.6|33792.1|33777.1|33797.1|33782.1|33779.6|33764.6|37
1714738500000|2024-05-03 12:15:00|33794.6|33779.6|33789.6|33774.6|33799.6|33784.6|33787.1|33772.1|52
1714738800000|2024-05-03 12:20:00|33787.1|33772.1|33779.6|33764.6|33797.1|33782.1|33774.6|33759.6|70
1714739100000|2024-05-03 12:25:00|33777.1|33762.1|33762.1|33747.1|33789.6|33774.6|33759.6|33744.6|60
1714739400000|2024-05-03 12:30:00|33764.6|33749.6|33884.6|33869.6|33942.1|33927.1|33764.6|33749.6|475
1714739700000|2024-05-03 12:35:00|33887.1|33872.1|33862.1|33847.1|33924.6|33909.6|33839.6|33824.6|184
1714740000000|2024-05-03 12:40:00|33864.6|33849.6|33742.1|33727.1|33869.6|33854.6|33714.6|33699.6|506
1714740300000|2024-05-03 12:45:00|33744.6|33729.6|33792.1|33777.1|33807.1|33792.1|33744.6|33729.6|166
1714740600000|2024-05-03 12:50:00|33794.6|33779.6|33767.1|33752.1|33812.1|33797.1|33759.6|33744.6|85
1714740900000|2024-05-03 12:55:00|33769.6|33754.6|33774.6|33759.6|33802.1|33787.1|33742.1|33727.1|90
1714741200000|2024-05-03 13:00:00|33777.1|33762.1|33744.6|33729.6|33784.6|33769.6|33742.1|33727.1|85
1714741500000|2024-05-03 13:05:00|33747.1|33732.1|33709.6|33694.6|33757.1|33742.1|33694.6|33679.6|116
1714741800000|2024-05-03 13:10:00|33712.1|33697.1|33734.6|33719.6|33737.1|33722.1|33692.1|33677.1|71
1714742100000|2024-05-03 13:15:00|33732.1|33717.1|33694.6|33679.6|33734.6|33719.6|33692.1|33677.1|106
1714742400000|2024-05-03 13:20:00|33692.1|33677.1|33692.1|33677.1|33702.1|33687.1|33677.1|33662.1|119
1714742700000|2024-05-03 13:25:00|33694.6|33679.6|33694.6|33679.6|33712.1|33697.1|33682.1|33667.1|101
1714743000000|2024-05-03 13:30:00|33692.1|33677.1|33637.1|33622.1|33699.6|33684.6|33637.1|33622.1|157
1714743300000|2024-05-03 13:35:00|33639.6|33624.6|33657.1|33642.1|33662.1|33647.1|33619.6|33604.6|127
1714743600000|2024-05-03 13:40:00|33659.6|33644.6|33689.6|33674.6|33692.1|33677.1|33652.1|33637.1|90
1714743900000|2024-05-03 13:45:00|33687.1|33672.1|33687.1|33672.1|33709.6|33694.6|33667.1|33652.1|261
1714744200000|2024-05-03 13:50:00|33684.6|33669.6|33727.1|33712.1|33734.6|33719.6|33662.1|33647.1|190
1714744500000|2024-05-03 13:55:00|33729.6|33714.6|33714.6|33699.6|33732.1|33717.1|33709.6|33694.6|101
1714744800000|2024-05-03 14:00:00|33727.1|33712.1|33632.1|33617.1|33729.6|33714.6|33617.1|33602.1|313
1714745100000|2024-05-03 14:05:00|33629.6|33614.6|33597.1|33582.1|33644.6|33629.6|33557.1|33542.1|226
1714745400000|2024-05-03 14:10:00|33597.7|33582.7|33600.2|33585.2|33622.7|33607.7|33582.7|33567.7|178
1714745700000|2024-05-03 14:15:00|33602.7|33587.7|33625.2|33610.2|33662.7|33647.7|33597.7|33582.7|130
1714746000000|2024-05-03 14:20:00|33627.7|33612.7|33637.7|33622.7|33642.7|33627.7|33592.7|33577.7|98
1714746300000|2024-05-03 14:25:00|33635.2|33620.2|33692.7|33677.7|33702.7|33687.7|33597.7|33582.7|212
1714746600000|2024-05-03 14:30:00|33695.2|33680.2|33692.7|33677.7|33717.7|33702.7|33687.7|33672.7|137
1714746900000|2024-05-03 14:35:00|33690.2|33675.2|33692.7|33677.7|33707.7|33692.7|33667.7|33652.7|134
1714747200000|2024-05-03 14:40:00|33695.2|33680.2|33707.7|33692.7|33722.7|33707.7|33677.7|33662.7|71
1714747500000|2024-05-03 14:45:00|33710.2|33695.2|33700.2|33685.2|33725.2|33710.2|33692.7|33677.7|74
1714747800000|2024-05-03 14:50:00|33697.7|33682.7|33660.2|33645.2|33700.2|33685.2|33657.7|33642.7|69
1714748100000|2024-05-03 14:55:00|33662.7|33647.7|33667.7|33652.7|33685.2|33670.2|33655.2|33640.2|88
1714748400000|2024-05-03 15:00:00|33670.2|33655.2|33642.7|33627.7|33677.7|33662.7|33642.7|33627.7|144
1714748700000|2024-05-03 15:05:00|33647.7|33632.7|33617.7|33602.7|33672.7|33657.7|33617.7|33602.7|227
1714749000000|2024-05-03 15:10:00|33622.7|33607.7|33632.7|33617.7|33640.2|33625.2|33612.7|33597.7|178
1714749300000|2024-05-03 15:15:00|33635.2|33620.2|33637.7|33622.7|33652.7|33637.7|33632.7|33617.7|218
1714749600000|2024-05-03 15:20:00|33640.2|33625.2|33650.2|33635.2|33657.7|33642.7|33640.2|33625.2|243
1714749900000|2024-05-03 15:25:00|33652.7|33637.7|33655.2|33640.2|33655.2|33640.2|33642.7|33627.7|269
1714750200000|2024-05-03 15:30:00|33657.7|33642.7|33650.2|33635.2|33682.7|33667.7|33647.7|33632.7|338
1714750500000|2024-05-03 15:35:00|33647.7|33632.7|33652.7|33637.7|33655.2|33640.2|33640.2|33625.2|250
1714750800000|2024-05-03 15:40:00|33655.2|33640.2|33655.2|33640.2|33667.7|33652.7|33652.7|33637.7|75
1714751100000|2024-05-03 15:45:00|33652.7|33637.7|33657.7|33642.7|33667.7|33652.7|33652.7|33637.7|74
1714751400000|2024-05-03 15:50:00|33660.2|33640.2|33690.2|33665.2|33690.2|33670.2|33660.2|33640.2|82
1714751700000|2024-05-03 15:55:00|33685.2|33670.2|33690.2|33670.2|33700.2|33680.2|33685.2|33665.2|24
1714752000000|2024-05-03 16:00:00|33685.2|33665.2|33700.2|33680.2|33705.2|33680.2|33685.2|33665.2|41
1714752300000|2024-05-03 16:05:00|33695.2|33675.2|33710.2|33685.2|33710.2|33685.2|33695.2|33675.2|26
1714752600000|2024-05-03 16:10:00|33705.2|33690.2|33700.2|33680.2|33710.2|33690.2|33700.2|33675.2|24
1714752900000|2024-05-03 16:15:00|33705.2|33685.2|33700.2|33680.2|33710.2|33690.2|33695.2|33675.2|37
1714753200000|2024-05-03 16:20:00|33695.2|33675.2|33705.2|33685.2|33705.2|33685.2|33695.2|33675.2|20
1714753500000|2024-05-03 16:25:00|33710.2|33680.2|33700.2|33680.2|33710.2|33690.2|33700.2|33675.2|19
1714753800000|2024-05-03 16:30:00|33705.2|33685.2|33695.2|33675.2|33710.2|33685.2|33695.2|33675.2|21
1714754100000|2024-05-03 16:35:00|33700.2|33680.2|33720.2|33695.2|33720.2|33695.2|33695.2|33680.2|30
1714754400000|2024-05-03 16:40:00|33715.2|33700.2|33700.2|33680.2|33720.2|33700.2|33700.2|33680.2|22
1714754700000|2024-05-03 16:45:00|33705.2|33675.2|33700.2|33675.2|33710.2|33685.2|33690.2|33670.2|24
1714755000000|2024-05-03 16:50:00|33695.2|33680.2|33685.2|33660.2|33700.2|33680.2|33685.2|33660.2|31
1714755300000|2024-05-03 16:55:00|33680.2|33665.2|33685.2|33660.2|33685.2|33665.2|33675.2|33655.2|24
1714755600000|2024-05-03 17:00:00|33680.2|33665.2|33685.2|33665.2|33695.2|33670.2|33680.2|33655.2|17
1714755900000|2024-05-03 17:05:00|33690.2|33670.2|33690.2|33665.2|33700.2|33675.2|33685.2|33665.2|24
1714756200000|2024-05-03 17:10:00|33685.2|33660.2|33695.2|33675.2|33700.2|33675.2|33685.2|33660.2|6
1714756500000|2024-05-03 17:15:00|33700.2|33670.2|33695.2|33670.2|33705.2|33685.2|33690.2|33670.2|16
1714756800000|2024-05-03 17:20:00|33690.2|33665.2|33680.2|33655.2|33690.2|33670.2|33680.2|33655.2|25
1714757100000|2024-05-03 17:25:00|33675.2|33660.2|33680.2|33655.2|33685.2|33660.2|33675.2|33655.2|8
1714757400000|2024-05-03 17:30:00|33675.2|33660.2|33675.2|33655.2|33685.2|33660.2|33660.2|33640.2|21
1714757700000|2024-05-03 17:35:00|33670.2|33650.2|33685.2|33665.2|33690.2|33665.2|33670.2|33650.2|11
1714758000000|2024-05-03 17:40:00|33690.2|33670.2|33675.2|33650.2|33700.2|33675.2|33675.2|33650.2|33
1714758300000|2024-05-03 17:45:00|33670.2|33645.2|33680.2|33660.2|33685.2|33660.2|33670.2|33645.2|2
1714758600000|2024-05-03 17:50:00|33685.2|33665.2|33685.2|33665.2|33690.2|33665.2|33680.2|33660.2|1
1714758900000|2024-05-03 17:55:00|33690.2|33660.2|33690.2|33665.2|33695.2|33675.2|33685.2|33660.2|3
1714759200000|2024-05-03 18:00:00|33695.2|33670.2|33690.2|33670.2|33695.2|33670.2|33690.2|33670.2|2
1714759500000|2024-05-03 18:05:00|33695.2|33665.2|33705.2|33680.2|33705.2|33685.2|33690.2|33665.2|8
1714759800000|2024-05-03 18:10:00|33700.2|33685.2|33700.2|33675.2|33705.2|33685.2|33695.2|33675.2|3
1714760100000|2024-05-03 18:15:00|33705.2|33680.2|33710.2|33685.2|33710.2|33690.2|33700.2|33680.2|18
1714760400000|2024-05-03 18:20:00|33705.2|33690.2|33710.2|33685.2|33710.2|33690.2|33705.2|33685.2|6
1714760700000|2024-05-03 18:25:00|33705.2|33690.2|33697.7|33682.7|33715.2|33690.2|33697.7|33680.2|13
1714761000000|2024-05-03 18:30:00|33700.2|33685.2|33697.7|33682.7|33705.2|33690.2|33697.7|33682.7|5
1714761300000|2024-05-03 18:35:00|33700.2|33685.2|33687.7|33672.7|33707.7|33692.7|33687.7|33672.7|6
1714761600000|2024-05-03 18:40:00|33685.2|33670.2|33682.7|33667.7|33697.7|33682.7|33682.7|33667.7|20
1714761900000|2024-05-03 18:45:00|33685.2|33670.2|33680.2|33665.2|33687.7|33672.7|33675.2|33660.2|8
1714762200000|2024-05-03 18:50:00|33682.7|33667.7|33672.7|33657.7|33682.7|33667.7|33672.7|33657.7|4
1714762500000|2024-05-03 18:55:00|33667.7|33652.7|33672.7|33657.7|33677.7|33662.7|33667.7|33652.7|20
1714762800000|2024-05-03 19:00:00|33670.2|33655.2|33677.7|33662.7|33677.7|33662.7|33660.2|33645.2|10
1714763100000|2024-05-03 19:05:00|33680.2|33665.2|33675.2|33660.2|33680.2|33665.2|33672.7|33657.7|4
1714763400000|2024-05-03 19:10:00|33677.7|33662.7|33672.7|33657.7|33677.7|33662.7|33667.7|33652.7|7
1714763700000|2024-05-03 19:15:00|33675.2|33660.2|33670.2|33655.2|33680.2|33665.2|33670.2|33655.2|7
1714764000000|2024-05-03 19:20:00|33667.7|33652.7|33672.7|33657.7|33675.2|33660.2|33667.7|33652.7|1
1714764300000|2024-05-03 19:25:00|33675.2|33660.2|33685.2|33670.2|33687.7|33672.7|33672.7|33657.7|2
1714764600000|2024-05-03 19:30:00|33682.7|33667.7|33660.2|33645.2|33685.2|33670.2|33657.7|33642.7|35
1714764900000|2024-05-03 19:35:00|33657.7|33642.7|33665.2|33650.2|33670.2|33655.2|33657.7|33642.7|8
1714765200000|2024-05-03 19:40:00|33667.7|33652.7|33675.2|33660.2|33675.2|33660.2|33667.7|33652.7|19
1714765500000|2024-05-03 19:45:00|33672.7|33657.7|33677.7|33662.7|33677.7|33662.7|33672.7|33657.7|6
1714765800000|2024-05-03 19:50:00|33680.2|33665.2|33692.7|33677.7|33700.2|33685.2|33677.7|33662.7|10
1714766100000|2024-05-03 19:55:00|33690.2|33675.2|33707.7|33692.7|33707.7|33692.7|33677.7|33662.7|20
1714766400000|2024-05-03 20:00:00|33703.7|33663.7|33731.7|33691.7|33734.4|33694.4|33702.4|33662.4|0
1714766700000|2024-05-03 20:05:00|33731.6|33691.6|33744.7|33704.7|33744.7|33704.7|33728.3|33688.3|0
1714767000000|2024-05-03 20:10:00|33744.8|33704.8|33751.5|33711.5|33754.9|33714.9|33742|33702|0
1714767300000|2024-05-03 20:15:00|33751.6|33711.6|33752.9|33712.9|33756.3|33716.3|33746.7|33706.7|0
1714767600000|2024-05-03 20:20:00|33754.9|33714.9|33751.5|33711.5|33754.9|33714.9|33750.1|33710.1|0
1714767900000|2024-05-03 20:25:00|33750.1|33710.1|33743.3|33703.3|33750.1|33710.1|33742|33702|0
1714768200000|2024-05-03 20:30:00|33742.6|33702.6|33746.7|33706.7|33750.1|33710.1|33742|33702|0
1714768500000|2024-05-03 20:35:00|33744.7|33704.7|33751.5|33711.5|33751.5|33711.5|33744.7|33704.7|0
1714768800000|2024-05-03 20:40:00|33750.1|33710.1|33748.1|33708.1|33751.5|33711.5|33746.7|33706.7|0
1714769100000|2024-05-03 20:45:00|33746.7|33706.7|33739.9|33699.9|33746.7|33706.7|33738.6|33698.6|0
1714769400000|2024-05-03 20:50:00|33740|33700|33744.7|33704.7|33744.7|33704.7|33738.6|33698.6|0
1714769700000|2024-05-03 20:55:00|33743.3|33703.3|33750.8|33710.8|33752.2|33712.2|33743.3|33703.3|0
1714770000000|2024-05-03 21:00:00|33754.9|33714.9|33754.9|33714.9|33754.9|33714.9|33754.9|33714.9|0
1714946400000|2024-05-05 22:00:00|33769.9|33729.9|33784|33744|33784.7|33744.7|33766.8|33726.8|0
1714946700000|2024-05-05 22:05:00|33783.4|33743.4|33773.8|33733.8|33783.4|33743.4|33765.6|33725.6|0
1714947000000|2024-05-05 22:10:00|33773.9|33733.9|33768.4|33728.4|33776.6|33736.6|33767|33727|0
1714947300000|2024-05-05 22:15:00|33760.7|33720.7|33765.5|33725.5|33768.2|33728.2|33756.6|33716.6|0
1714947600000|2024-05-05 22:20:00|33766.8|33726.8|33768.2|33728.2|33769.6|33729.6|33764.8|33724.8|0
1714947900000|2024-05-05 22:25:00|33768.9|33728.9|33769.6|33729.6|33771.6|33731.6|33767.5|33727.5|0
1714948200000|2024-05-05 22:30:00|33778.6|33738.6|33770.4|33730.4|33778.6|33738.6|33770.4|33730.4|0
1714948500000|2024-05-05 22:35:00|33768.4|33728.4|33773.8|33733.8|33776.6|33736.6|33768.4|33728.4|0
1714948800000|2024-05-05 22:40:00|33773.9|33733.9|33773.8|33733.8|33776.6|33736.6|33772.5|33732.5|0
1714949100000|2024-05-05 22:45:00|33766.9|33726.9|33764.8|33724.8|33768.2|33728.2|33764.8|33724.8|0
1714949400000|2024-05-05 22:50:00|33764.1|33724.1|33763.4|33723.4|33764.8|33724.8|33761.4|33721.4|0
1714949700000|2024-05-05 22:55:00|33763.5|33723.5|33763.4|33723.4|33764.8|33724.8|33763.4|33723.4|0
1714950000000|2024-05-05 23:00:00|33770.5|33730.5|33768.4|33728.4|33771.8|33731.8|33767|33727|0
1714950300000|2024-05-05 23:05:00|33768.3|33728.3|33773.8|33733.8|33775.2|33735.2|33767|33727|0
1714950600000|2024-05-05 23:10:00|33773.9|33733.9|33768.4|33728.4|33778.6|33738.6|33768.4|33728.4|0
1714950900000|2024-05-05 23:15:00|33760.7|33720.7|33760|33720|33761.4|33721.4|33755.3|33715.3|0
1714951200000|2024-05-05 23:20:00|33760.1|33720.1|33758.7|33718.7|33763.4|33723.4|33758.7|33718.7|0
1714951500000|2024-05-05 23:25:00|33759.3|33719.3|33761.4|33721.4|33761.4|33721.4|33758.7|33718.7|0
1714951800000|2024-05-05 23:30:00|33760.7|33720.7|33761.4|33721.4|33763.4|33723.4|33760|33720|0
1714952100000|2024-05-05 23:35:00|33760.7|33720.7|33755.3|33715.3|33761.4|33721.4|33753.2|33713.2|0
1714952400000|2024-05-05 23:40:00|33755.2|33715.2|33746.4|33706.4|33756.6|33716.6|33745.7|33705.7|0
1714952700000|2024-05-05 23:45:00|33745.7|33705.7|33740.3|33700.3|33747.1|33707.1|33735.5|33695.5|0
1714953000000|2024-05-05 23:50:00|33742.3|33702.3|33739.6|33699.6|33747.8|33707.8|33738.9|33698.9|0
1714953300000|2024-05-05 23:55:00|33740.3|33700.3|33737.6|33697.6|33740.3|33700.3|33732.8|33692.8|0
1714953600000|2024-05-06 00:00:00|33744.6|33704.6|33754.1|33714.1|33755.4|33715.4|33744.5|33704.5|0
1714953900000|2024-05-06 00:05:00|33753.4|33713.4|33749.3|33709.3|33755.4|33715.4|33749.3|33709.3|0
1714954200000|2024-05-06 00:10:00|33749.4|33709.4|33752.4|33712.4|33752.7|33712.7|33741.1|33701.1|0
1714954500000|2024-05-06 00:15:00|33751.1|33711.1|33707.8|33667.8|33751.1|33711.1|33707.8|33667.8|0
1714954800000|2024-05-06 00:20:00|33707.9|33667.9|33701.2|33661.2|33714.5|33674.5|33701.2|33661.2|0
1714955100000|2024-05-06 00:25:00|33701.1|33661.1|33721|33681|33721.1|33681.1|33701|33661|0
1714955400000|2024-05-06 00:30:00|33721.1|33681.1|33707.7|33667.7|33727.6|33687.6|33707.7|33667.7|0
1714955700000|2024-05-06 00:35:00|33707.6|33667.6|33707.9|33667.9|33708|33668|33701|33661|0
1714956000000|2024-05-06 00:40:00|33708|33668|33721.2|33681.2|33721.3|33681.3|33707.9|33667.9|0
1714956300000|2024-05-06 00:45:00|33721.3|33681.3|33721.2|33681.2|33721.3|33681.3|33721.2|33681.2|0
1714956600000|2024-05-06 00:50:00|33721.3|33681.3|33734.6|33694.6|33734.7|33694.7|33721.3|33681.3|0
1714956900000|2024-05-06 00:55:00|33734.7|33694.7|33734.6|33694.6|33734.7|33694.7|33728|33688|0
1714957200000|2024-05-06 01:00:00|33734.5|33694.5|33734.6|33694.6|33734.7|33694.7|33734.5|33694.5|0
1714957500000|2024-05-06 01:05:00|33734.7|33694.7|33741.2|33701.2|33741.3|33701.3|33734.7|33694.7|0
1714957800000|2024-05-06 01:10:00|33737.9|33697.9|33741.4|33701.4|33741.4|33701.4|33734.7|33694.7|0
1714958100000|2024-05-06 01:15:00|33741.3|33701.3|33741.3|33701.3|33748|33708|33741.3|33701.3|0
1714958400000|2024-05-06 01:20:00|33738|33698|33748.1|33708.1|33748.1|33708.1|33734.7|33694.7|0
1714958700000|2024-05-06 01:25:00|33748|33708|33741.3|33701.3|33748.1|33708.1|33741.3|33701.3|0
1714959000000|2024-05-06 01:30:00|33741.4|33701.4|33741.4|33701.4|33748.1|33708.1|33741.4|33701.4|0
1714959300000|2024-05-06 01:35:00|33741.5|33701.5|33747.9|33707.9|33754.7|33714.7|33741.3|33701.3|0
1714959600000|2024-05-06 01:40:00|33748|33708|33747.9|33707.9|33748|33708|33747.9|33707.9|0
1714959900000|2024-05-06 01:45:00|33740.9|33700.9|33730.7|33690.7|33741|33701|33727.4|33687.4|0
1714960200000|2024-05-06 01:50:00|33734|33694|33740.8|33700.8|33740.8|33700.8|33727.4|33687.4|0
1714960500000|2024-05-06 01:55:00|33740.9|33700.9|33741.1|33701.1|33747.6|33707.6|33740.9|33700.9|0
1714960800000|2024-05-06 02:00:00|33748|33708|33754.7|33714.7|33754.7|33714.7|33748|33708|0
1714961100000|2024-05-06 02:05:00|33748.1|33708.1|33754.6|33714.6|33754.7|33714.7|33748|33708|0
1714961400000|2024-05-06 02:10:00|33754.5|33714.5|33754.6|33714.6|33754.7|33714.7|33754.5|33714.5|0
1714961700000|2024-05-06 02:15:00|33754.7|33714.7|33748|33708|33754.7|33714.7|33747.9|33707.9|0
1714962000000|2024-05-06 02:20:00|33747.9|33707.9|33754.6|33714.6|33754.6|33714.6|33747.9|33707.9|0
1714962300000|2024-05-06 02:25:00|33754.5|33714.5|33758|33718|33761.3|33721.3|33754.5|33714.5|0
1714962600000|2024-05-06 02:30:00|33761.3|33721.3|33748|33708|33761.3|33721.3|33744.6|33704.6|0
1714962900000|2024-05-06 02:35:00|33747.9|33707.9|33747.9|33707.9|33748|33708|33741.3|33701.3|0
1714963200000|2024-05-06 02:40:00|33747.8|33707.8|33747.9|33707.9|33747.9|33707.9|33741.2|33701.2|0
1714963500000|2024-05-06 02:45:00|33747.8|33707.8|33747.8|33707.8|33754.4|33714.4|33747.8|33707.8|0
1714963800000|2024-05-06 02:50:00|33754.4|33714.4|33741.1|33701.1|33754.4|33714.4|33741.1|33701.1|0
1714964100000|2024-05-06 02:55:00|33741.2|33701.2|33747.7|33707.7|33747.8|33707.8|33741.1|33701.1|0
1714964400000|2024-05-06 03:00:00|33747.6|33707.6|33747.8|33707.8|33751.1|33711.1|33747.6|33707.6|0
1714964700000|2024-05-06 03:05:00|33747.7|33707.7|33741.1|33701.1|33747.8|33707.8|33741|33701|0
1714965000000|2024-05-06 03:10:00|33741|33701|33741|33701|33741|33701|33734.4|33694.4|0
1714965300000|2024-05-06 03:15:00|33727.5|33687.5|33727.4|33687.4|33727.5|33687.5|33727.4|33687.4|0
1714965600000|2024-05-06 03:20:00|33734|33694|33734.2|33694.2|33734.2|33694.2|33727.4|33687.4|0
1714965900000|2024-05-06 03:25:00|33734.1|33694.1|33734|33694|33734.1|33694.1|33730.7|33690.7|0
1714966200000|2024-05-06 03:30:00|33740.9|33700.9|33754.3|33714.3|33754.3|33714.3|33740.9|33700.9|0
1714966500000|2024-05-06 03:35:00|33754.4|33714.4|33767.7|33727.7|33767.7|33727.7|33754.4|33714.4|0
1714966800000|2024-05-06 03:40:00|33767.8|33727.8|33774.4|33734.4|33774.4|33734.4|33767.7|33727.7|0
1714967100000|2024-05-06 03:45:00|33774.3|33734.3|33774.4|33734.4|33774.4|33734.4|33774.2|33734.2|0
1714967400000|2024-05-06 03:50:00|33774.3|33734.3|33754.4|33714.4|33774.4|33734.4|33754.4|33714.4|0
1714967700000|2024-05-06 03:55:00|33754.5|33714.5|33761.1|33721.1|33761.1|33721.1|33754.4|33714.4|0
1714968000000|2024-05-06 04:00:00|33761|33721|33754.3|33714.3|33761|33721|33754.3|33714.3|0
1714968300000|2024-05-06 04:05:00|33754.2|33714.2|33754.2|33714.2|33754.3|33714.3|33754.2|33714.2|0
1714968600000|2024-05-06 04:10:00|33754.3|33714.3|33754.3|33714.3|33760.9|33720.9|33754.2|33714.2|0
1714968900000|2024-05-06 04:15:00|33754.2|33714.2|33754.2|33714.2|33754.2|33714.2|33754.2|33714.2|0
1714969200000|2024-05-06 04:20:00|33754.3|33714.3|33754.2|33714.2|33754.3|33714.3|33754.2|33714.2|0
1714969500000|2024-05-06 04:25:00|33754.3|33714.3|33754.2|33714.2|33754.3|33714.3|33754.2|33714.2|0
1714969800000|2024-05-06 04:30:00|33747.6|33707.6|33747.6|33707.6|33747.7|33707.7|33747.6|33707.6|0
1714970400000|2024-05-06 04:40:00|33754.2|33714.2|33754.2|33714.2|33754.2|33714.2|33754.2|33714.2|0
1714970700000|2024-05-06 04:45:00|33754.1|33714.1|33747.5|33707.5|33754.2|33714.2|33747.5|33707.5|0
1714971000000|2024-05-06 04:50:00|33754.1|33714.1|33747.5|33707.5|33754.1|33714.1|33747.5|33707.5|0
1714971300000|2024-05-06 04:55:00|33750.8|33710.8|33740.9|33700.9|33750.8|33710.8|33740.8|33700.8|0
1714971600000|2024-05-06 05:00:00|33734|33694|33727.4|33687.4|33740.6|33700.6|33727.3|33687.3|0
1714971900000|2024-05-06 05:05:00|33727.5|33687.5|33727.5|33687.5|33727.5|33687.5|33727.4|33687.4|0
1714972200000|2024-05-06 05:10:00|33727.4|33687.4|33734.1|33694.1|33734.2|33694.2|33727.4|33687.4|0
1714972500000|2024-05-06 05:15:00|33741|33701|33721.2|33681.2|33741.1|33701.1|33721.1|33681.1|0
1714972800000|2024-05-06 05:20:00|33721.1|33681.1|33714.5|33674.5|33721.2|33681.2|33707.9|33667.9|0
1714973100000|2024-05-06 05:25:00|33714.3|33674.3|33707.6|33667.6|33714.3|33674.3|33707.6|33667.6|0
1714973400000|2024-05-06 05:30:00|33701|33661|33707.6|33667.6|33714.4|33674.4|33701|33661|0
1714973700000|2024-05-06 05:35:00|33707.5|33667.5|33714.4|33674.4|33714.4|33674.4|33707.5|33667.5|0
1714974000000|2024-05-06 05:40:00|33714.3|33674.3|33707.8|33667.8|33717.7|33677.7|33701.1|33661.1|0
1714974300000|2024-05-06 05:45:00|33714.4|33674.4|33707.9|33667.9|33714.4|33674.4|33707.7|33667.7|0
1714974600000|2024-05-06 05:50:00|33707.8|33667.8|33714.4|33674.4|33714.5|33674.5|33707.7|33667.7|0
1714974900000|2024-05-06 05:55:00|33714.3|33674.3|33714.4|33674.4|33721|33681|33714.3|33674.3|0
1714975200000|2024-05-06 06:00:00|33707.7|33667.7|33734.2|33694.2|33734.3|33694.3|33701|33661|23
1714975500000|2024-05-06 06:05:00|33734.3|33694.3|33694.6|33654.6|33734.4|33694.4|33694.5|33654.5|34
1714975800000|2024-05-06 06:10:00|33701.2|33661.2|33701.2|33661.2|33707.8|33667.8|33694.5|33654.5|46
1714976100000|2024-05-06 06:15:00|33707.8|33667.8|33727.8|33687.8|33727.8|33687.8|33701.2|33661.2|13
1714976400000|2024-05-06 06:20:00|33727.7|33687.7|33728|33688|33734.4|33694.4|33721.1|33681.1|7
1714976700000|2024-05-06 06:25:00|33727.9|33687.9|33734.7|33694.7|33734.9|33694.9|33727.9|33687.9|6
1714977000000|2024-05-06 06:30:00|33734.8|33694.8|33754.7|33714.7|33761.2|33721.2|33734.6|33694.6|28
1714977300000|2024-05-06 06:35:00|33754.6|33714.6|33761.3|33721.3|33761.3|33721.3|33754.5|33714.5|14
1714977600000|2024-05-06 06:40:00|33761.2|33721.2|33754.7|33714.7|33767.9|33727.9|33748|33708|18
1714977900000|2024-05-06 06:45:00|33754.6|33714.6|33748|33708|33754.8|33714.8|33748|33708|7
1714978200000|2024-05-06 06:50:00|33754.6|33714.6|33741.3|33701.3|33754.6|33714.6|33741.3|33701.3|29
1714978500000|2024-05-06 06:55:00|33741.4|33701.4|33741.4|33701.4|33754.7|33714.7|33741.4|33701.4|37
1714978800000|2024-05-06 07:00:00|33777.7|33762.7|33737.7|33722.7|33777.7|33762.7|33735.2|33720.2|248
1714979100000|2024-05-06 07:05:00|33740.2|33725.2|33792.7|33777.7|33797.7|33782.7|33717.7|33702.7|244
1714979400000|2024-05-06 07:10:00|33790.2|33775.2|33812.7|33797.7|33812.7|33797.7|33780.2|33765.2|106
1714979700000|2024-05-06 07:15:00|33817.7|33802.7|33807.7|33792.7|33832.7|33817.7|33802.7|33787.7|123
1714980000000|2024-05-06 07:20:00|33805.2|33790.2|33802.7|33787.7|33812.7|33797.7|33792.7|33777.7|114
1714980300000|2024-05-06 07:25:00|33800.2|33785.2|33792.7|33777.7|33810.2|33795.2|33790.2|33775.2|78
1714980600000|2024-05-06 07:30:00|33795.2|33780.2|33807.7|33792.7|33812.7|33797.7|33795.2|33780.2|147
1714980900000|2024-05-06 07:35:00|33812.7|33797.7|33822.7|33807.7|33832.7|33817.7|33807.7|33792.7|115
1714981200000|2024-05-06 07:40:00|33820.2|33805.2|33822.7|33807.7|33822.7|33807.7|33802.7|33787.7|71
1714981500000|2024-05-06 07:45:00|33820.2|33805.2|33807.7|33792.7|33820.2|33805.2|33790.2|33775.2|102
1714981800000|2024-05-06 07:50:00|33805.2|33790.2|33767.7|33752.7|33805.2|33790.2|33757.7|33742.7|118
1714982100000|2024-05-06 07:55:00|33770.2|33755.2|33732.7|33717.7|33777.7|33762.7|33732.7|33717.7|93
1714982400000|2024-05-06 08:00:00|33735.2|33720.2|33720.2|33705.2|33737.7|33722.7|33707.7|33692.7|143
1714982700000|2024-05-06 08:05:00|33717.7|33702.7|33712.7|33697.7|33717.7|33702.7|33697.7|33682.7|101
1714983000000|2024-05-06 08:10:00|33715.2|33700.2|33737.7|33722.7|33737.7|33722.7|33697.7|33682.7|123
1714983300000|2024-05-06 08:15:00|33735.2|33720.2|33752.7|33737.7|33755.2|33740.2|33730.2|33715.2|65
1714983600000|2024-05-06 08:20:00|33755.2|33740.2|33792.7|33777.7|33792.7|33777.7|33755.2|33740.2|53
1714983900000|2024-05-06 08:25:00|33795.2|33780.2|33802.7|33787.7|33802.7|33787.7|33782.7|33767.7|65
1714984200000|2024-05-06 08:30:00|33805.2|33790.2|33827.7|33812.7|33832.7|33817.7|33802.7|33787.7|94
1714984500000|2024-05-06 08:35:00|33830.2|33815.2|33847.7|33832.7|33847.7|33832.7|33827.7|33812.7|43
1714984800000|2024-05-06 08:40:00|33850.2|33835.2|33852.7|33837.7|33857.7|33842.7|33847.7|33832.7|65
1714985100000|2024-05-06 08:45:00|33850.2|33835.2|33847.7|33832.7|33857.7|33842.7|33845.2|33830.2|76
1714985400000|2024-05-06 08:50:00|33850.2|33835.2|33857.7|33842.7|33862.7|33847.7|33850.2|33835.2|50
1714985700000|2024-05-06 08:55:00|33855.2|33840.2|33877.7|33862.7|33882.7|33867.7|33852.7|33837.7|95
1714986000000|2024-05-06 09:00:00|33875.2|33860.2|33877.7|33862.7|33880.2|33865.2|33867.7|33852.7|84
1714986300000|2024-05-06 09:05:00|33882.7|33867.7|33877.7|33862.7|33882.7|33867.7|33867.7|33852.7|57
1714986600000|2024-05-06 09:10:00|33880.2|33865.2|33887.7|33872.7|33887.7|33872.7|33877.7|33862.7|88
1714986900000|2024-05-06 09:15:00|33890.2|33875.2|33902.7|33887.7|33907.7|33892.7|33890.2|33875.2|105
1714987200000|2024-05-06 09:20:00|33907.7|33892.7|33927.7|33912.7|33930.2|33915.2|33907.7|33892.7|146
1714987500000|2024-05-06 09:25:00|33925.2|33910.2|33932.7|33917.7|33952.7|33937.7|33925.2|33910.2|119
1714987800000|2024-05-06 09:30:00|33808.3|33768.3|33821.7|33781.7|33824.9|33784.9|33801.6|33761.6|78
1714988100000|2024-05-06 09:35:00|33821.6|33781.6|33834.9|33794.9|33841.4|33801.4|33815|33775|59
1714988400000|2024-05-06 09:40:00|33834.8|33794.8|33848|33808|33854.7|33814.7|33828.2|33788.2|141
1714988700000|2024-05-06 09:45:00|33947.7|33932.7|33952.7|33937.7|33957.7|33942.7|33947.7|33932.7|36
1714989000000|2024-05-06 09:50:00|33955.2|33940.2|33962.7|33947.7|33962.7|33947.7|33950.2|33935.2|72
1714989300000|2024-05-06 09:55:00|33957.7|33942.7|33957.7|33942.7|33960.2|33945.2|33952.7|33937.7|41
1714989600000|2024-05-06 10:00:00|33874.5|33834.5|33907.6|33867.6|33907.6|33867.6|33874.5|33834.5|78
1714989900000|2024-05-06 10:05:00|33907.5|33867.5|33920.9|33880.9|33927.5|33887.5|33900.9|33860.9|77
1714990200000|2024-05-06 10:10:00|33921|33881|33920.9|33880.9|33927.5|33887.5|33920.8|33880.8|114
1714990500000|2024-05-06 10:15:00|33920.8|33880.8|33934.1|33894.1|33940.7|33900.7|33920.8|33880.8|86
1714990800000|2024-05-06 10:20:00|33934|33894|33947.4|33907.4|33947.4|33907.4|33934|33894|61
1714991100000|2024-05-06 10:25:00|33947.3|33907.3|33934.3|33894.3|33947.4|33907.4|33934.1|33894.1|44
1714991400000|2024-05-06 10:30:00|33934.4|33894.4|33920.9|33880.9|33941.1|33901.1|33920.9|33880.9|91
1714991700000|2024-05-06 10:35:00|33927.5|33887.5|33927.6|33887.6|33927.7|33887.7|33920.9|33880.9|72
1714992000000|2024-05-06 10:40:00|33921|33881|33934.3|33894.3|33934.4|33894.4|33921|33881|71
1714992300000|2024-05-06 10:45:00|34045.2|34030.2|34052.7|34037.7|34052.7|34037.7|34042.7|34027.7|64
1714992600000|2024-05-06 10:50:00|34050.2|34035.2|34052.7|34037.7|34062.7|34047.7|34042.7|34027.7|72
1714992900000|2024-05-06 10:55:00|34047.7|34032.7|34057.7|34042.7|34062.7|34047.7|34047.7|34032.7|36
1714993200000|2024-05-06 11:00:00|33948|33908|33941.2|33901.2|33948|33908|33934.4|33894.4|46
1714993500000|2024-05-06 11:05:00|33941.1|33901.1|33934.6|33894.6|33941.1|33901.1|33921.3|33881.3|42
1714993800000|2024-05-06 11:10:00|33928|33888|33934.6|33894.6|33941.2|33901.2|33927.9|33887.9|21
1714994100000|2024-05-06 11:15:00|34032.7|34017.7|34032.7|34017.7|34032.7|34017.7|34027.7|34012.7|24
1714994400000|2024-05-06 11:20:00|34035.2|34020.2|34030.2|34015.2|34037.7|34022.7|34027.7|34012.7|50
1714994700000|2024-05-06 11:25:00|34032.7|34017.7|34027.7|34012.7|34032.7|34017.7|34025.2|34010.2|20
1714995000000|2024-05-06 11:30:00|34025.2|34010.2|34020.2|34005.2|34032.7|34017.7|34020.2|34005.2|45
1714995300000|2024-05-06 11:35:00|34022.7|34007.7|34022.7|34007.7|34022.7|34007.7|34015.2|34000.2|34
1714995600000|2024-05-06 11:40:00|34016.9|34001.9|34011.9|33996.9|34016.9|34001.9|34006.9|33991.9|20
1714995900000|2024-05-06 11:45:00|34009.4|33994.4|33991.9|33976.9|34009.4|33994.4|33991.9|33976.9|42
1714996200000|2024-05-06 11:50:00|33989.4|33974.4|34006.9|33991.9|34009.4|33994.4|33986.9|33971.9|25
1714996500000|2024-05-06 11:55:00|34009.4|33994.4|34006.9|33991.9|34014.4|33999.4|34001.9|33986.9|23
1714996800000|2024-05-06 12:00:00|33957.7|33917.7|33974.3|33934.3|33974.3|33934.3|33954.4|33914.4|50
1714997100000|2024-05-06 12:05:00|33980.9|33940.9|33987.7|33947.7|33994.4|33954.4|33974.3|33934.3|46
1714997400000|2024-05-06 12:10:00|33994.3|33954.3|33987.6|33947.6|33994.4|33954.4|33987.6|33947.6|40
1714997700000|2024-05-06 12:15:00|33987.7|33947.7|33987.8|33947.8|33994.5|33954.5|33987.6|33947.6|45
1714998000000|2024-05-06 12:20:00|33987.9|33947.9|33975.1|33935.1|33994.8|33954.8|33961.6|33921.6|35
1714998300000|2024-05-06 12:25:00|33975|33935|33981.7|33941.7|33988.3|33948.3|33961.7|33921.7|33
1714998600000|2024-05-06 12:30:00|33981.8|33941.8|33968.6|33928.6|33988.5|33948.5|33968.5|33928.5|27
1714998900000|2024-05-06 12:35:00|33968.7|33928.7|33955.5|33915.5|33968.7|33928.7|33955.2|33915.2|31
1714999200000|2024-05-06 12:40:00|33955.4|33915.4|33922.2|33882.2|33955.4|33915.4|33922.2|33882.2|48
1714999500000|2024-05-06 12:45:00|33922.3|33882.3|33922.4|33882.4|33928.9|33888.9|33922.3|33882.3|806
1714999800000|2024-05-06 12:50:00|33922.3|33882.3|33909.1|33869.1|33922.4|33882.4|33909|33869|35
1715000100000|2024-05-06 12:55:00|33909|33869|33915.5|33875.5|33922.2|33882.2|33909|33869|30
1715000400000|2024-05-06 13:00:00|33934.4|33919.4|33921.9|33906.9|33936.9|33921.9|33916.9|33901.9|39
1715000700000|2024-05-06 13:05:00|33916.9|33901.9|33891.9|33876.9|33916.9|33901.9|33891.9|33876.9|45
1715001000000|2024-05-06 13:10:00|33886.9|33871.9|33856.9|33841.9|33891.9|33876.9|33856.9|33841.9|162
1715001300000|2024-05-06 13:15:00|33862.6|33822.6|33869.7|33829.7|33876.1|33836.1|33862.5|33822.5|110
1715001600000|2024-05-06 13:20:00|33863.1|33823.1|33843.2|33803.2|33863.1|33823.1|33843.2|33803.2|83
1715001900000|2024-05-06 13:25:00|33843.1|33803.1|33863.4|33823.4|33870.2|33830.2|33836.5|33796.5|72
1715002200000|2024-05-06 13:30:00|33863.5|33823.5|33830.3|33790.3|33863.5|33823.5|33823|33783|98
1715002500000|2024-05-06 13:35:00|33823.7|33783.7|33824.4|33784.4|33831.3|33791.3|33823.4|33783.4|80
1715002800000|2024-05-06 13:40:00|33824.5|33784.5|33844.6|33804.6|33844.8|33804.8|33817.6|33777.6|76
1715003100000|2024-05-06 13:45:00|33844.7|33804.7|33858|33818|33864.7|33824.7|33838.1|33798.1|77
1715003400000|2024-05-06 13:50:00|33858.1|33818.1|33864.3|33824.3|33871.2|33831.2|33851|33811|36
1715003700000|2024-05-06 13:55:00|33864.4|33824.4|33864.5|33824.5|33871.2|33831.2|33850.9|33810.9|28
1715004000000|2024-05-06 14:00:00|33858|33818|33884.2|33844.2|33890.8|33850.8|33857.6|33817.6|82
1715004300000|2024-05-06 14:05:00|33890.8|33850.8|33884.8|33844.8|33891.5|33851.5|33884.5|33844.5|68
1715004600000|2024-05-06 14:10:00|33884.9|33844.9|33872|33832|33884.9|33844.9|33864.4|33824.4|51
1715004900000|2024-05-06 14:15:00|33878.6|33838.6|33884.7|33844.7|33891.9|33851.9|33871.3|33831.3|62
1715005200000|2024-05-06 14:20:00|33884.6|33844.6|33885.1|33845.1|33891.7|33851.7|33877.9|33837.9|36
1715005500000|2024-05-06 14:25:00|33885.2|33845.2|33878.3|33838.3|33898.6|33858.6|33878.3|33838.3|42
1715005800000|2024-05-06 14:30:00|33878.4|33838.4|33878.2|33838.2|33885.2|33845.2|33865.1|33825.1|67
1715006100000|2024-05-06 14:35:00|33878.3|33838.3|33905.1|33865.1|33911.7|33871.7|33878.1|33838.1|46
1715006400000|2024-05-06 14:40:00|33905.2|33865.2|33898.4|33858.4|33912|33872|33898.4|33858.4|52
1715006700000|2024-05-06 14:45:00|33898.3|33858.3|33891.7|33851.7|33898.4|33858.4|33864.9|33824.9|48
1715007000000|2024-05-06 14:50:00|33891.6|33851.6|33878.3|33838.3|33898.5|33858.5|33878.3|33838.3|36
1715007300000|2024-05-06 14:55:00|33878.4|33838.4|33884.9|33844.9|33885.1|33845.1|33878.1|33838.1|49
1715007600000|2024-05-06 15:00:00|33885|33845|33884.2|33844.2|33891.1|33851.1|33877.7|33837.7|62
1715007900000|2024-05-06 15:05:00|33884.1|33844.1|33904.8|33864.8|33904.8|33864.8|33884|33844|92
1715008200000|2024-05-06 15:10:00|33904.9|33864.9|33904.3|33864.3|33911.2|33871.2|33897.5|33857.5|84
1715008500000|2024-05-06 15:15:00|33904.4|33864.4|33904.5|33864.5|33904.5|33864.5|33897.6|33857.6|101
1715008800000|2024-05-06 15:20:00|33904.6|33864.6|33904.4|33864.4|33904.7|33864.7|33890.9|33850.9|159
1715009100000|2024-05-06 15:25:00|33904.3|33864.3|33904.3|33864.3|33910.8|33870.8|33897.6|33857.6|352
1715009400000|2024-05-06 15:30:00|33904.4|33864.4|33910.9|33870.9|33911|33871|33891|33851|347
1715009700000|2024-05-06 15:35:00|33911|33871|33930.8|33890.8|33937.5|33897.5|33910.9|33870.9|121
1715010000000|2024-05-06 15:40:00|33930.9|33890.9|33931.1|33891.1|33937.7|33897.7|33930.8|33890.8|17
1715010300000|2024-05-06 15:45:00|33931.2|33891.2|33931.3|33891.3|33938.2|33898.2|33931.2|33891.2|5
1715010600000|2024-05-06 15:50:00|33931.2|33891.2|33931.1|33891.1|33931.4|33891.4|33931|33891|19
1715010900000|2024-05-06 15:55:00|33931.2|33891.2|33931.2|33891.2|33938|33898|33931.1|33891.1|7
1715011200000|2024-05-06 16:00:00|33931.1|33891.1|33917.8|33877.8|33931.2|33891.2|33917.7|33877.7|14
1715011500000|2024-05-06 16:05:00|33917.7|33877.7|33917.6|33877.6|33924.5|33884.5|33917.5|33877.5|5
1715011800000|2024-05-06 16:10:00|33917.5|33877.5|33910.9|33870.9|33917.7|33877.7|33910.8|33870.8|6
1715012100000|2024-05-06 16:15:00|33917.5|33877.5|33917.2|33877.2|33917.5|33877.5|33917.2|33877.2|5
1715012400000|2024-05-06 16:20:00|33910.6|33870.6|33904|33864|33910.6|33870.6|33903.5|33863.5|7
1715012700000|2024-05-06 16:25:00|33903.9|33863.9|33937.4|33897.4|33937.5|33897.5|33903.8|33863.8|24
1715013000000|2024-05-06 16:30:00|33937.3|33897.3|33931|33891|33944.4|33904.4|33930.7|33890.7|16
1715013300000|2024-05-06 16:35:00|33937.6|33897.6|33937.9|33897.9|33944.6|33904.6|33930.9|33890.9|3
1715013600000|2024-05-06 16:40:00|33938|33898|33944.5|33904.5|33944.6|33904.6|33937.8|33897.8|16
1715013900000|2024-05-06 16:45:00|33951.1|33911.1|33937.9|33897.9|33958.3|33918.3|33930.8|33890.8|23
1715014200000|2024-05-06 16:50:00|33938|33898|33944.3|33904.3|33944.3|33904.3|33924.3|33884.3|15
1715014500000|2024-05-06 16:55:00|33944.4|33904.4|33958.2|33918.2|33958.2|33918.2|33944.3|33904.3|29
1715014800000|2024-05-06 17:00:00|33951.6|33911.6|33951.8|33911.8|33958.8|33918.8|33951.5|33911.5|10
1715015100000|2024-05-06 17:05:00|33951.9|33911.9|33944.7|33904.7|33951.9|33911.9|33944.7|33904.7|9
1715015400000|2024-05-06 17:10:00|33944.8|33904.8|33951.3|33911.3|33951.4|33911.4|33937.8|33897.8|2
1715015700000|2024-05-06 17:15:00|33951.4|33911.4|33944.3|33904.3|33958.1|33918.1|33944.1|33904.1|7
1715016000000|2024-05-06 17:20:00|33944.4|33904.4|33958.1|33918.1|33961.4|33921.4|33944.3|33904.3|6
1715016300000|2024-05-06 17:25:00|33958|33918|33964.7|33924.7|33964.8|33924.8|33951.2|33911.2|0
1715016600000|2024-05-06 17:30:00|33964.6|33924.6|33964.8|33924.8|33971.5|33931.5|33964.5|33924.5|8
1715016900000|2024-05-06 17:35:00|33964.7|33924.7|33971.5|33931.5|33971.6|33931.6|33964.7|33924.7|0
1715017200000|2024-05-06 17:40:00|33971.4|33931.4|33978.4|33938.4|33978.5|33938.5|33971.3|33931.3|2
1715017500000|2024-05-06 17:45:00|33978.5|33938.5|33978.2|33938.2|33985.2|33945.2|33978.2|33938.2|21
1715017800000|2024-05-06 17:50:00|33978.3|33938.3|33991.9|33951.9|33991.9|33951.9|33978.2|33938.2|7
1715018100000|2024-05-06 17:55:00|33991.8|33951.8|33985|33945|33991.9|33951.9|33985|33945|4
1715018400000|2024-05-06 18:00:00|33985.1|33945.1|33998.7|33958.7|33998.8|33958.8|33984.9|33944.9|17
1715018700000|2024-05-06 18:05:00|33998.8|33958.8|33992.1|33952.1|33998.8|33958.8|33991.9|33951.9|0
1715019000000|2024-05-06 18:10:00|33992.2|33952.2|33998.7|33958.7|33999|33959|33992.1|33952.1|4
1715019300000|2024-05-06 18:15:00|33998.8|33958.8|33992.2|33952.2|33998.9|33958.9|33992.1|33952.1|0
1715019600000|2024-05-06 18:20:00|33995.5|33955.5|33999.1|33959.1|33999.2|33959.2|33985.1|33945.1|8
1715019900000|2024-05-06 18:25:00|33999.2|33959.2|34012.9|33972.9|34013.2|33973.2|33999.1|33959.1|21
1715020200000|2024-05-06 18:30:00|34012.8|33972.8|34012.8|33972.8|34012.9|33972.9|34005.9|33965.9|3
1715020500000|2024-05-06 18:35:00|34012.9|33972.9|33999.1|33959.1|34012.9|33972.9|33999.1|33959.1|5
1715020800000|2024-05-06 18:40:00|33999.2|33959.2|34005.7|33965.7|34005.9|33965.9|33992.3|33952.3|0
1715021100000|2024-05-06 18:45:00|34005.8|33965.8|34006|33966|34012.8|33972.8|33999.1|33959.1|9
1715021400000|2024-05-06 18:50:00|34012.6|33972.6|34006|33966|34012.7|33972.7|34005.7|33965.7|21
1715021700000|2024-05-06 18:55:00|34006.1|33966.1|33999.3|33959.3|34012.9|33972.9|33999.2|33959.2|6
1715022000000|2024-05-06 19:00:00|33999.2|33959.2|33999.2|33959.2|33999.4|33959.4|33985.5|33945.5|3
1715022300000|2024-05-06 19:05:00|33999.1|33959.1|33992.6|33952.6|33999.4|33959.4|33992.4|33952.4|0
1715022600000|2024-05-06 19:10:00|33992.7|33952.7|33985.5|33945.5|33992.7|33952.7|33985.5|33945.5|3
1715022900000|2024-05-06 19:15:00|33985.4|33945.4|33979|33939|33985.5|33945.5|33978.4|33938.4|5
1715023200000|2024-05-06 19:20:00|33979.1|33939.1|33985.7|33945.7|33985.9|33945.9|33978.9|33938.9|6
1715023500000|2024-05-06 19:25:00|33985.8|33945.8|33985.5|33945.5|33985.9|33945.9|33985.4|33945.4|32
1715023800000|2024-05-06 19:30:00|33985.4|33945.4|33978.7|33938.7|33985.6|33945.6|33971.9|33931.9|81
1715024100000|2024-05-06 19:35:00|33978.6|33938.6|33979.4|33939.4|33986|33946|33978.6|33938.6|26
1715024400000|2024-05-06 19:40:00|33979.3|33939.3|33986.3|33946.3|33986.3|33946.3|33979.2|33939.2|2
1715024700000|2024-05-06 19:45:00|33986.2|33946.2|33986.7|33946.7|33986.8|33946.8|33972.8|33932.8|6
1715025000000|2024-05-06 19:50:00|33986.6|33946.6|33994.2|33954.2|34000.8|33960.8|33979.6|33939.6|6
1715025300000|2024-05-06 19:55:00|33994.3|33954.3|34021.5|33981.5|34021.6|33981.6|33987.5|33947.5|48
1715025600000|2024-05-06 20:00:00|34115.8|34075.8|34101.4|34061.4|34122.6|34082.6|34099.4|34059.4|0
1715025900000|2024-05-06 20:05:00|34101.3|34061.3|34108.9|34068.9|34111|34071|34093.2|34053.2|0
1715026200000|2024-05-06 20:10:00|34107.5|34067.5|34099.4|34059.4|34111|34071|34099.4|34059.4|0
1715026500000|2024-05-06 20:15:00|34005.8|33965.8|34005.1|33965.1|34007.1|33967.1|33998.9|33958.9|0
1715026800000|2024-05-06 20:20:00|34005.8|33965.8|34014.6|33974.6|34014.6|33974.6|34005.1|33965.1|0
1715027100000|2024-05-06 20:25:00|34013.9|33973.9|34011.9|33971.9|34016.6|33976.6|34011.9|33971.9|0
1715027400000|2024-05-06 20:30:00|34012.6|33972.6|34014.6|33974.6|34016.6|33976.6|34009.9|33969.9|0
1715027700000|2024-05-06 20:35:00|34016|33976|34013.2|33973.2|34016.6|33976.6|34009.9|33969.9|0
1715028000000|2024-05-06 20:40:00|34013.3|33973.3|34014.6|33974.6|34016.6|33976.6|34011.9|33971.9|0
1715028300000|2024-05-06 20:45:00|34107.5|34067.5|34111|34071|34112.3|34072.3|34107.5|34067.5|0
1715028600000|2024-05-06 20:50:00|34110.9|34070.9|34106.2|34066.2|34111|34071|34106.2|34066.2|0
1715028900000|2024-05-06 20:55:00|34107.5|34067.5|34106.2|34066.2|34107.5|34067.5|34104.8|34064.8|0
1715029200000|2024-05-06 21:00:00|34107.5|34067.5|34108.9|34068.9|34111.6|34071.6|34106.2|34066.2|0
1715029500000|2024-05-06 21:05:00|34108.2|34068.2|34108.9|34068.9|34109.6|34069.6|34108.2|34068.2|0
1715029800000|2024-05-06 21:10:00|34109.6|34069.6|34109.6|34069.6|34109.6|34069.6|34109.6|34069.6|0
1715030100000|2024-05-06 21:15:00|34108.9|34068.9|34108.9|34068.9|34108.9|34068.9|34106.9|34066.9|0
1715030400000|2024-05-06 21:20:00|34109.6|34069.6|34108.9|34068.9|34109.6|34069.6|34108.9|34068.9|0
1715030700000|2024-05-06 21:25:00|34109.6|34069.6|34107.5|34067.5|34109.6|34069.6|34107.5|34067.5|0
1715031000000|2024-05-06 21:30:00|34107.6|34067.6|34107.5|34067.5|34108.9|34068.9|34107.5|34067.5|0
1715031300000|2024-05-06 21:35:00|34107.6|34067.6|34108.2|34068.2|34109.6|34069.6|34107.5|34067.5|0
1715031600000|2024-05-06 21:40:00|34108.9|34068.9|34108.2|34068.2|34108.9|34068.9|34108.2|34068.2|0
1715031900000|2024-05-06 21:45:00|34108.9|34068.9|34108.9|34068.9|34108.9|34068.9|34108.2|34068.2|0
1715032200000|2024-05-06 21:50:00|34107.5|34067.5|34108.9|34068.9|34108.9|34068.9|34107.5|34067.5|0
1715032500000|2024-05-06 21:55:00|34108.2|34068.2|34108.9|34068.9|34110.3|34070.3|34107.5|34067.5|0
1715032800000|2024-05-06 22:00:00|34108.8|34068.8|34094.6|34054.6|34108.8|34068.8|34093.9|34053.9|0
1715033100000|2024-05-06 22:05:00|34094.5|34054.5|34095.9|34055.9|34095.9|34055.9|34089.8|34049.8|0
1715033400000|2024-05-06 22:10:00|34096|34056|34101.4|34061.4|34101.4|34061.4|34095.9|34055.9|0
1715033700000|2024-05-06 22:15:00|34005.8|33965.8|34011.9|33971.9|34012.6|33972.6|34005.1|33965.1|0
1715034000000|2024-05-06 22:20:00|34013.2|33973.2|34009.9|33969.9|34016.6|33976.6|34009.9|33969.9|0
1715034300000|2024-05-06 22:25:00|34010.5|33970.5|34009.9|33969.9|34011.9|33971.9|34005.8|33965.8|0
1715034600000|2024-05-06 22:30:00|34009.8|33969.8|34008.5|33968.5|34009.9|33969.9|34007.1|33967.1|0
1715034900000|2024-05-06 22:35:00|34009.2|33969.2|34018|33978|34018|33978|34008.5|33968.5|0
1715035200000|2024-05-06 22:40:00|34017.3|33977.3|34020|33980|34020.7|33980.7|34014.6|33974.6|0
1715035500000|2024-05-06 22:45:00|34018|33978|34014.6|33974.6|34018|33978|34010.5|33970.5|0
1715035800000|2024-05-06 22:50:00|34013.2|33973.2|34016.6|33976.6|34018|33978|34012.6|33972.6|0
1715036100000|2024-05-06 22:55:00|34016.7|33976.7|34022.8|33982.8|34025.5|33985.5|34016.6|33976.6|0
1715036400000|2024-05-06 23:00:00|34118.5|34078.5|34117.1|34077.1|34123.9|34083.9|34115.7|34075.7|0
1715036700000|2024-05-06 23:05:00|34115.7|34075.7|34108.9|34068.9|34116.4|34076.4|34108.9|34068.9|0
1715037000000|2024-05-06 23:10:00|34107.5|34067.5|34104.1|34064.1|34111|34071|34101.4|34061.4|0
1715037300000|2024-05-06 23:15:00|34009.8|33969.8|34009.9|33969.9|34012.6|33972.6|34008.5|33968.5|0
1715037600000|2024-05-06 23:20:00|34010.5|33970.5|34008.5|33968.5|34011.9|33971.9|34008.5|33968.5|0
1715037900000|2024-05-06 23:25:00|34007.8|33967.8|34009.9|33969.9|34011.9|33971.9|34005.1|33965.1|0
1715038200000|2024-05-06 23:30:00|34010.5|33970.5|34010.5|33970.5|34013.9|33973.9|34008.5|33968.5|0
1715038500000|2024-05-06 23:35:00|34009.9|33969.9|34008.5|33968.5|34009.9|33969.9|34008.5|33968.5|0
1715038800000|2024-05-06 23:40:00|34007.8|33967.8|34009.9|33969.9|34011.9|33971.9|34005.8|33965.8|0
1715039100000|2024-05-06 23:45:00|34103.5|34063.5|34107.5|34067.5|34107.5|34067.5|34102.8|34062.8|0
1715039400000|2024-05-06 23:50:00|34106.2|34066.2|34104.1|34064.1|34108.9|34068.9|34102.8|34062.8|0
1715039700000|2024-05-06 23:55:00|34103.5|34063.5|34108.9|34068.9|34108.9|34068.9|34102.8|34062.8|0
1715040000000|2024-05-07 00:00:00|34109|34069|34108.2|34068.2|34115.7|34075.7|34106.2|34066.2|0
1715040300000|2024-05-07 00:05:00|34107.5|34067.5|34130.3|34090.3|34132.4|34092.4|34107.5|34067.5|0
1715040600000|2024-05-07 00:10:00|34129.6|34089.6|34137.4|34097.4|34137.4|34097.4|34124.2|34084.2|0
1715040900000|2024-05-07 00:15:00|34138.8|34098.8|34142.1|34102.1|34148.7|34108.7|34128.7|34088.7|0
1715041200000|2024-05-07 00:20:00|34148.7|34108.7|34122.2|34082.2|34148.8|34108.8|34122.2|34082.2|0
1715041500000|2024-05-07 00:25:00|34122.3|34082.3|34115.6|34075.6|34128.9|34088.9|34115.5|34075.5|0
1715041800000|2024-05-07 00:30:00|34122.2|34082.2|34102.3|34062.3|34122.2|34082.2|34102.1|34062.1|0
1715042100000|2024-05-07 00:35:00|34105.6|34065.6|34095.7|34055.7|34115.6|34075.6|34095.7|34055.7|0
1715042400000|2024-05-07 00:40:00|34095.8|34055.8|34109|34069|34109|34069|34095.7|34055.7|0
1715042700000|2024-05-07 00:45:00|34108.9|34068.9|34108.9|34068.9|34109|34069|34108.9|34068.9|0
1715043000000|2024-05-07 00:50:00|34102.3|34062.3|34115.6|34075.6|34122.2|34082.2|34102.2|34062.2|0
1715043300000|2024-05-07 00:55:00|34112.3|34072.3|34115.6|34075.6|34115.6|34075.6|34108.9|34068.9|0
1715043600000|2024-05-07 01:00:00|34115.5|34075.5|34105.4|34065.4|34115.6|34075.6|34102.1|34062.1|0
1715043900000|2024-05-07 01:05:00|34102.1|34062.1|34102.2|34062.2|34102.2|34062.2|34095.4|34055.4|0
1715044200000|2024-05-07 01:10:00|34102.1|34062.1|34102.1|34062.1|34102.2|34062.2|34095.4|34055.4|0
1715044500000|2024-05-07 01:15:00|34102.2|34062.2|34095.5|34055.5|34102.2|34062.2|34092|34052|0
1715044800000|2024-05-07 01:20:00|34095.4|34055.4|34108.7|34068.7|34108.8|34068.8|34092.1|34052.1|0
1715045100000|2024-05-07 01:25:00|34102.1|34062.1|34102.1|34062.1|34102.2|34062.2|34095.4|34055.4|0
1715045400000|2024-05-07 01:30:00|34098.8|34058.8|34088.9|34048.9|34102.2|34062.2|34082.1|34042.1|0
1715045700000|2024-05-07 01:35:00|34092.2|34052.2|34095.5|34055.5|34095.5|34055.5|34088.8|34048.8|0
1715046000000|2024-05-07 01:40:00|34105.5|34065.5|34115.6|34075.6|34115.7|34075.7|34105.5|34065.5|0
1715046300000|2024-05-07 01:45:00|34115.5|34075.5|34115|34075|34115.6|34075.6|34115|34075|0
1715046600000|2024-05-07 01:50:00|34115.1|34075.1|34108.5|34068.5|34115.2|34075.2|34108.4|34068.4|0
1715046900000|2024-05-07 01:55:00|34108.6|34068.6|34108.6|34068.6|34115.3|34075.3|34108.6|34068.6|0
1715047200000|2024-05-07 02:00:00|34105.3|34065.3|34102|34062|34108.6|34068.6|34102|34062|0
1715047500000|2024-05-07 02:05:00|34102.1|34062.1|34088.7|34048.7|34108.8|34068.8|34088.7|34048.7|0
1715047800000|2024-05-07 02:10:00|34092|34052|34088.7|34048.7|34095.4|34055.4|34088.7|34048.7|0
1715048100000|2024-05-07 02:15:00|34088.8|34048.8|34082|34042|34088.8|34048.8|34081.9|34041.9|0
1715048400000|2024-05-07 02:20:00|34078.7|34038.7|34082|34042|34082|34042|34078.7|34038.7|0
1715048700000|2024-05-07 02:25:00|34082.1|34042.1|34088.9|34048.9|34095.5|34055.5|34082.1|34042.1|0
1715049000000|2024-05-07 02:30:00|33995|33955|33993.4|33953.4|33995.1|33955.1|33993.4|33953.4|0
1715049300000|2024-05-07 02:35:00|34031.6|33991.6|34050.9|34010.9|34420.4|34380.4|34031.6|33991.6|0
1715049900000|2024-05-07 02:45:00|34082.3|34042.3|34089|34049|34089|34049|34082.3|34042.3|0
1715050200000|2024-05-07 02:50:00|34089.1|34049.1|34075.6|34035.6|34089.1|34049.1|34075.6|34035.6|0
1715050500000|2024-05-07 02:55:00|34082.2|34042.2|34075.6|34035.6|34082.2|34042.2|34075.6|34035.6|0
1715050800000|2024-05-07 03:00:00|34075.5|34035.5|34082.2|34042.2|34085.5|34045.5|34075.5|34035.5|0
1715051100000|2024-05-07 03:05:00|34082.3|34042.3|34085.6|34045.6|34085.6|34045.6|34082.3|34042.3|0
1715051400000|2024-05-07 03:10:00|34088.9|34048.9|34099|34059|34102.3|34062.3|34082.3|34042.3|0
1715051700000|2024-05-07 03:15:00|34102.3|34062.3|34102.4|34062.4|34108.9|34068.9|34095.6|34055.6|0
1715052000000|2024-05-07 03:20:00|34109|34069|34102.4|34062.4|34109|34069|34102.3|34062.3|0
1715052300000|2024-05-07 03:25:00|34105.7|34065.7|34108.9|34068.9|34109.1|34069.1|34105.7|34065.7|0
1715052600000|2024-05-07 03:30:00|34059|34019|34054.2|34014.2|34062.3|34022.3|34054.2|34014.2|0
1715052900000|2024-05-07 03:35:00|34054.9|34014.9|34057.4|34017.4|34059|34019|34054.9|34014.9|0
1715053200000|2024-05-07 03:40:00|34058.2|34018.2|34057.4|34017.4|34059|34019|34055.8|34015.8|0
1715053500000|2024-05-07 03:45:00|34059|34019|34058.2|34018.2|34059|34019|34057.4|34017.4|0
1715053800000|2024-05-07 03:50:00|34057.4|34017.4|34057.4|34017.4|34060.6|34020.6|34057.4|34017.4|0
1715054100000|2024-05-07 03:55:00|34058.2|34018.2|34063.9|34023.9|34063.9|34023.9|34058.2|34018.2|0
1715054400000|2024-05-07 04:00:00|34115.8|34075.8|34122.3|34082.3|34122.4|34082.4|34115.7|34075.7|0
1715054700000|2024-05-07 04:05:00|34122.2|34082.2|34122.2|34082.2|34122.3|34082.3|34122.2|34082.2|0
1715055000000|2024-05-07 04:10:00|34122.3|34082.3|34128.9|34088.9|34128.9|34088.9|34115.6|34075.6|0
1715055300000|2024-05-07 04:15:00|34122.3|34082.3|34122.1|34082.1|34128.8|34088.8|34122.1|34082.1|0
1715055600000|2024-05-07 04:20:00|34115.5|34075.5|34115.4|34075.4|34122.1|34082.1|34115.4|34075.4|0
1715055900000|2024-05-07 04:25:00|34115.5|34075.5|34115.5|34075.5|34115.5|34075.5|34115.4|34075.4|0
1715056200000|2024-05-07 04:30:00|34115.4|34075.4|34122.2|34082.2|34122.3|34082.3|34108.8|34068.8|0
1715056500000|2024-05-07 04:35:00|34122.1|34082.1|34115.4|34075.4|34122.1|34082.1|34108.8|34068.8|0
1715056800000|2024-05-07 04:40:00|34108.8|34068.8|34115.5|34075.5|34115.5|34075.5|34108.8|34068.8|0
1715057100000|2024-05-07 04:45:00|34118.8|34078.8|34128.8|34088.8|34128.8|34088.8|34115.5|34075.5|0
1715057400000|2024-05-07 04:50:00|34128.7|34088.7|34115.5|34075.5|34128.7|34088.7|34115.4|34075.4|0
1715057700000|2024-05-07 04:55:00|34118.8|34078.8|34115.5|34075.5|34122.1|34082.1|34115.4|34075.4|0
1715058000000|2024-05-07 05:00:00|34115.4|34075.4|34115.4|34075.4|34122.1|34082.1|34108.8|34068.8|0
1715058300000|2024-05-07 05:05:00|34165.4|34125.4|34178.8|34138.8|34180.5|34140.5|34165.4|34125.4|0
1715058600000|2024-05-07 05:10:00|34185.4|34145.4|34178.9|34138.9|34185.4|34145.4|34178.8|34138.8|0
1715058900000|2024-05-07 05:15:00|34178.8|34138.8|34185.6|34145.6|34185.6|34145.6|34178.8|34138.8|0
1715059200000|2024-05-07 05:20:00|34185.5|34145.5|34178.9|34138.9|34185.5|34145.5|34178.8|34138.8|0
1715059500000|2024-05-07 05:25:00|34185.5|34145.5|34185.5|34145.5|34185.6|34145.6|34185.5|34145.5|0
1715059800000|2024-05-07 05:30:00|34185.4|34145.4|34185.4|34145.4|34185.4|34145.4|34178.7|34138.7|0
1715060100000|2024-05-07 05:35:00|34178.8|34138.8|34175.6|34135.6|34178.9|34138.9|34172.2|34132.2|0
1715060400000|2024-05-07 05:40:00|34178.9|34138.9|34185.4|34145.4|34185.4|34145.4|34172.1|34132.1|0
1715060700000|2024-05-07 05:45:00|34178.8|34138.8|34178.8|34138.8|34178.8|34138.8|34178.7|34138.7|0
1715061000000|2024-05-07 05:50:00|34172.2|34132.2|34145.6|34105.6|34172.2|34132.2|34145.6|34105.6|0
1715061300000|2024-05-07 05:55:00|34145.7|34105.7|34152.2|34112.2|34152.3|34112.3|34145.6|34105.6|0
1715061600000|2024-05-07 06:00:00|34103.1|34088.1|34103.1|34088.1|34108.1|34093.1|34098.1|34083.1|34
1715061900000|2024-05-07 06:05:00|34105.6|34090.6|34110.6|34095.6|34113.1|34098.1|34100.6|34085.6|24
1715062200000|2024-05-07 06:10:00|34108.1|34093.1|34113.1|34098.1|34120.6|34105.6|34103.1|34088.1|33
1715062500000|2024-05-07 06:15:00|34110.6|34095.6|34123.1|34108.1|34128.1|34113.1|34100.6|34085.6|46
1715062800000|2024-05-07 06:20:00|34125.6|34110.6|34125.6|34110.6|34133.1|34118.1|34123.1|34108.1|10
1715063100000|2024-05-07 06:25:00|34128.1|34113.1|34120.6|34105.6|34133.1|34118.1|34120.6|34105.6|10
1715063400000|2024-05-07 06:30:00|34118.1|34103.1|34120.6|34105.6|34120.6|34105.6|34113.1|34098.1|9
1715063700000|2024-05-07 06:35:00|34118.1|34103.1|34115.6|34100.6|34123.1|34108.1|34113.1|34098.1|11
1715064000000|2024-05-07 06:40:00|34118.1|34103.1|34110.6|34095.6|34118.1|34103.1|34108.1|34093.1|10
1715064300000|2024-05-07 06:45:00|34108.1|34093.1|34110.6|34095.6|34113.1|34098.1|34108.1|34093.1|11
1715064600000|2024-05-07 06:50:00|34108.1|34093.1|34145.6|34130.6|34148.1|34133.1|34108.1|34093.1|35
1715064900000|2024-05-07 06:55:00|34148.1|34133.1|34178.1|34163.1|34180.6|34165.6|34140.6|34125.6|74
1715065200000|2024-05-07 07:00:00|34188.1|34173.1|34205.6|34190.6|34210.6|34195.6|34173.1|34158.1|486
1715065500000|2024-05-07 07:05:00|34208.1|34193.1|34238.1|34223.1|34248.1|34233.1|34198.1|34183.1|277
1715065800000|2024-05-07 07:10:00|34240.6|34225.6|34253.1|34238.1|34268.1|34253.1|34228.1|34213.1|274
1715066100000|2024-05-07 07:15:00|34255.6|34240.6|34275.6|34260.6|34293.1|34278.1|34255.6|34240.6|268
1715066400000|2024-05-07 07:20:00|34278.1|34263.1|34273.1|34258.1|34288.1|34273.1|34265.6|34250.6|167
1715066700000|2024-05-07 07:25:00|34270.6|34255.6|34270.6|34255.6|34273.1|34258.1|34250.6|34235.6|153
1715067000000|2024-05-07 07:30:00|34273.1|34258.1|34278.1|34263.1|34283.1|34268.1|34258.1|34243.1|225
1715067300000|2024-05-07 07:35:00|34280.6|34265.6|34288.1|34273.1|34288.1|34273.1|34273.1|34258.1|131
1715067600000|2024-05-07 07:40:00|34290|34275|34267.5|34252.5|34295|34280|34267.5|34252.5|172
1715067900000|2024-05-07 07:45:00|34270|34255|34255|34240|34270|34255|34245|34230|126
1715068200000|2024-05-07 07:50:00|34252.5|34237.5|34235|34220|34255|34240|34227.5|34212.5|113
1715068500000|2024-05-07 07:55:00|34232.5|34217.5|34242.5|34227.5|34252.5|34237.5|34225|34210|86
1715068800000|2024-05-07 08:00:00|34245|34230|34245|34230|34250|34235|34235|34220|121
1715069100000|2024-05-07 08:05:00|34242.5|34227.5|34242.5|34227.5|34250|34235|34235|34220|73
1715069400000|2024-05-07 08:10:00|34245|34230|34260|34245|34270|34255|34242.5|34227.5|87
1715069700000|2024-05-07 08:15:00|34262.5|34247.5|34280|34265|34285|34270|34262.5|34247.5|95
1715070000000|2024-05-07 08:20:00|34277.5|34262.5|34290|34275|34290|34275|34275|34260|66
1715070300000|2024-05-07 08:25:00|34287.5|34272.5|34275|34260|34290|34275|34270|34255|67
1715070600000|2024-05-07 08:30:00|34272.5|34257.5|34275|34260|34295|34280|34270|34255|91
1715070900000|2024-05-07 08:35:00|34277.5|34262.5|34290|34275|34290|34275|34270|34255|76
1715071200000|2024-05-07 08:40:00|34287.5|34272.5|34290|34275|34290|34275|34280|34265|51
1715071500000|2024-05-07 08:45:00|34292.5|34277.5|34300|34285|34310|34295|34285|34270|153
1715071800000|2024-05-07 08:50:00|34297.5|34282.5|34310|34295|34312.5|34297.5|34297.5|34282.5|71
1715072100000|2024-05-07 08:55:00|34307.5|34292.5|34307.5|34292.5|34320|34305|34305|34290|71
1715072400000|2024-05-07 09:00:00|34305|34290|34302.5|34287.5|34312.5|34297.5|34295|34280|101
1715072700000|2024-05-07 09:05:00|34300|34285|34305|34290|34310|34295|34300|34285|70
1715073000000|2024-05-07 09:10:00|34307.5|34292.5|34330|34315|34335|34320|34305|34290|115
1715073300000|2024-05-07 09:15:00|34332.5|34317.5|34345|34330|34350|34335|34325|34310|125
1715073600000|2024-05-07 09:20:00|34340|34325|34350|34335|34355|34340|34337.5|34322.5|96
1715073900000|2024-05-07 09:25:00|34352.5|34337.5|34347.5|34332.5|34360|34345|34345|34330|99
1715074200000|2024-05-07 09:30:00|34350|34335|34355|34340|34355|34340|34340|34325|100
1715074500000|2024-05-07 09:35:00|34357.5|34342.5|34360|34345|34362.5|34347.5|34350|34335|72
1715074800000|2024-05-07 09:40:00|34362.5|34347.5|34365|34350|34365|34350|34355|34340|44
1715075100000|2024-05-07 09:45:00|34362.5|34347.5|34360|34345|34365|34350|34355|34340|47
1715075400000|2024-05-07 09:50:00|34357.5|34342.5|34365|34350|34365|34350|34345|34330|85
1715075700000|2024-05-07 09:55:00|34370|34355|34362.5|34347.5|34375|34360|34357.5|34342.5|170
1715076000000|2024-05-07 10:00:00|34360|34345|34367.5|34352.5|34372.5|34357.5|34360|34345|51
1715076300000|2024-05-07 10:05:00|34365|34350|34370|34355|34375|34360|34360|34345|35
1715076600000|2024-05-07 10:10:00|34372.5|34357.5|34380|34365|34385|34370|34370|34355|73
1715076900000|2024-05-07 10:15:00|34382.5|34367.5|34395|34380|34397.5|34382.5|34382.5|34367.5|108
1715077200000|2024-05-07 10:20:00|34392.5|34377.5|34395|34380|34405|34390|34390|34375|116
1715077500000|2024-05-07 10:25:00|34392.5|34377.5|34387.5|34372.5|34400|34385|34385|34370|51
1715077800000|2024-05-07 10:30:00|34390|34375|34387.5|34372.5|34390|34375|34370|34355|59
1715078100000|2024-05-07 10:35:00|34385|34370|34367.5|34352.5|34387.5|34372.5|34365|34350|55
1715078400000|2024-05-07 10:40:00|34370|34355|34330|34315|34370|34355|34280|34265|383
1715078700000|2024-05-07 10:45:00|34332.5|34317.5|34320|34305|34342.5|34327.5|34287.5|34272.5|106
1715079000000|2024-05-07 10:50:00|34322.5|34307.5|34270|34255|34330|34315|34270|34255|139
1715079300000|2024-05-07 10:55:00|34272.5|34257.5|34265|34250|34280|34265|34260|34245|62
1715079600000|2024-05-07 11:00:00|34262.5|34247.5|34237.5|34222.5|34262.5|34247.5|34220|34205|201
1715079900000|2024-05-07 11:05:00|34240|34225|34232.5|34217.5|34245|34230|34225|34210|50
1715080200000|2024-05-07 11:10:00|34235|34220|34225|34210|34240|34225|34202.5|34187.5|94
1715080500000|2024-05-07 11:15:00|34222.5|34207.5|34220|34205|34230|34215|34220|34205|41
1715080800000|2024-05-07 11:20:00|34222.5|34207.5|34207.5|34192.5|34222.5|34207.5|34205|34190|45
1715081100000|2024-05-07 11:25:00|34210|34195|34200|34185|34210|34195|34190|34175|59
1715081400000|2024-05-07 11:30:00|34197.5|34182.5|34172.5|34157.5|34200|34185|34157.5|34142.5|196
1715081700000|2024-05-07 11:35:00|34170|34155|34127.5|34112.5|34175|34160|34122.5|34107.5|124
1715082000000|2024-05-07 11:40:00|34122.8|34107.8|34072.8|34057.8|34135.3|34120.3|34072.8|34057.8|127
1715082300000|2024-05-07 11:45:00|34070.3|34055.3|34077.8|34062.8|34090.3|34075.3|34070.3|34055.3|116
1715082600000|2024-05-07 11:50:00|34075.3|34060.3|34105.3|34090.3|34105.3|34090.3|34070.3|34055.3|118
1715082900000|2024-05-07 11:55:00|34100.3|34085.3|34145.3|34130.3|34145.3|34130.3|34100.3|34085.3|134
1715083200000|2024-05-07 12:00:00|34142.8|34127.8|34165.3|34150.3|34167.8|34152.8|34140.3|34125.3|144
1715083500000|2024-05-07 12:05:00|34162.8|34147.8|34160.3|34145.3|34175.3|34160.3|34155.3|34140.3|94
1715083800000|2024-05-07 12:10:00|34162.8|34147.8|34170.3|34155.3|34175.3|34160.3|34160.3|34145.3|51
1715084100000|2024-05-07 12:15:00|34172.8|34157.8|34170.3|34155.3|34175.3|34160.3|34150.3|34135.3|72
1715084400000|2024-05-07 12:20:00|34167.8|34152.8|34170.3|34155.3|34177.8|34162.8|34152.8|34137.8|33
1715084700000|2024-05-07 12:25:00|34167.8|34152.8|34160.3|34145.3|34170.3|34155.3|34150.3|34135.3|40
1715085000000|2024-05-07 12:30:00|34162.8|34147.8|34155.3|34140.3|34170.3|34155.3|34150.3|34135.3|46
1715085300000|2024-05-07 12:35:00|34157.8|34142.8|34165.3|34150.3|34170.3|34155.3|34155.3|34140.3|39
1715085600000|2024-05-07 12:40:00|34162.8|34147.8|34175.3|34160.3|34185.3|34170.3|34160.3|34145.3|60
1715085900000|2024-05-07 12:45:00|34177.8|34162.8|34182.8|34167.8|34185.3|34170.3|34165.3|34150.3|75
1715086200000|2024-05-07 12:50:00|34185.3|34170.3|34202.8|34187.8|34205.3|34190.3|34180.3|34165.3|410
1715086500000|2024-05-07 12:55:00|34205.3|34190.3|34225.3|34210.3|34227.8|34212.8|34197.8|34182.8|69
1715086800000|2024-05-07 13:00:00|34227.8|34212.8|34255.3|34240.3|34257.8|34242.8|34227.8|34212.8|134
1715087100000|2024-05-07 13:05:00|34257.8|34242.8|34255.3|34240.3|34262.8|34247.8|34237.8|34222.8|53
1715087400000|2024-05-07 13:10:00|34257.8|34242.8|34230.3|34215.3|34260.3|34245.3|34225.3|34210.3|107
1715087700000|2024-05-07 13:15:00|34232.8|34217.8|34250.3|34235.3|34250.3|34235.3|34230.3|34215.3|56
1715088000000|2024-05-07 13:20:00|34252.8|34237.8|34270.3|34255.3|34272.8|34257.8|34240.3|34225.3|102
1715088300000|2024-05-07 13:25:00|34272.8|34257.8|34260.3|34245.3|34280.3|34265.3|34255.3|34240.3|102
1715088600000|2024-05-07 13:30:00|34257.8|34242.8|34230.3|34215.3|34265.3|34250.3|34225.3|34210.3|171
1715088900000|2024-05-07 13:35:00|34235.3|34220.3|34215.3|34200.3|34250.3|34235.3|34205.3|34190.3|146
1715089200000|2024-05-07 13:40:00|34217.8|34202.8|34200.3|34185.3|34220.3|34205.3|34190.3|34175.3|80
1715089500000|2024-05-07 13:45:00|34202.8|34187.8|34222.8|34207.8|34225.3|34210.3|34200.3|34185.3|100
1715089800000|2024-05-07 13:50:00|34225.3|34210.3|34215.3|34200.3|34225.3|34210.3|34185.3|34170.3|138
1715090100000|2024-05-07 13:55:00|34217.8|34202.8|34200.3|34185.3|34250.3|34235.3|34200.3|34185.3|105
1715090400000|2024-05-07 14:00:00|34202.8|34187.8|34207.8|34192.8|34230.3|34215.3|34190.3|34175.3|93
1715090700000|2024-05-07 14:05:00|34205.3|34190.3|34225.3|34210.3|34225.3|34210.3|34190.3|34175.3|95
1715091000000|2024-05-07 14:10:00|34229.8|34214.8|34244.8|34229.8|34244.8|34229.8|34227.3|34212.3|65
1715091300000|2024-05-07 14:15:00|34242.3|34227.3|34239.8|34224.8|34242.3|34227.3|34224.8|34209.8|127
1715091600000|2024-05-07 14:20:00|34237.3|34222.3|34209.8|34194.8|34237.3|34222.3|34204.8|34189.8|109
1715091900000|2024-05-07 14:25:00|34207.3|34192.3|34194.8|34179.8|34209.8|34194.8|34187.3|34172.3|89
1715092200000|2024-05-07 14:30:00|34192.3|34177.3|34194.8|34179.8|34212.3|34197.3|34192.3|34177.3|88
1715092500000|2024-05-07 14:35:00|34192.3|34177.3|34197.3|34182.3|34204.8|34189.8|34187.3|34172.3|118
1715092800000|2024-05-07 14:40:00|34194.8|34179.8|34184.8|34169.8|34204.8|34189.8|34179.8|34164.8|87
1715093100000|2024-05-07 14:45:00|34187.3|34172.3|34219.8|34204.8|34219.8|34204.8|34179.8|34164.8|119
1715093400000|2024-05-07 14:50:00|34217.3|34202.3|34219.8|34204.8|34224.8|34209.8|34204.8|34189.8|93
1715093700000|2024-05-07 14:55:00|34222.3|34207.3|34224.8|34209.8|34229.8|34214.8|34214.8|34199.8|132
1715094000000|2024-05-07 15:00:00|34222.3|34207.3|34212.3|34197.3|34224.8|34209.8|34207.3|34192.3|123
1715094300000|2024-05-07 15:05:00|34214.8|34199.8|34219.8|34204.8|34229.8|34214.8|34207.3|34192.3|145
1715094600000|2024-05-07 15:10:00|34222.3|34207.3|34234.8|34219.8|34239.8|34224.8|34219.8|34204.8|174
1715094900000|2024-05-07 15:15:00|34237.3|34222.3|34244.8|34229.8|34254.8|34239.8|34234.8|34219.8|185
1715095200000|2024-05-07 15:20:00|34242.3|34227.3|34242.3|34227.3|34244.8|34229.8|34234.8|34219.8|197
1715095500000|2024-05-07 15:25:00|34239.8|34224.8|34254.8|34239.8|34254.8|34239.8|34239.8|34224.8|324
1715095800000|2024-05-07 15:30:00|34252.3|34237.3|34252.3|34237.3|34259.8|34244.8|34239.8|34224.8|256
1715096100000|2024-05-07 15:35:00|34249.8|34234.8|34249.8|34234.8|34259.8|34244.8|34244.8|34229.8|182
1715096400000|2024-05-07 15:40:00|34254.8|34239.8|34264.8|34249.8|34264.8|34249.8|34244.8|34229.8|73
1715096700000|2024-05-07 15:45:00|34262.3|34247.3|34249.8|34234.8|34269.8|34254.8|34249.8|34234.8|52
1715097000000|2024-05-07 15:50:00|34252.3|34232.3|34257.3|34232.3|34257.3|34237.3|34252.3|34227.3|31
1715097300000|2024-05-07 15:55:00|34252.3|34227.3|34252.3|34232.3|34257.3|34232.3|34247.3|34227.3|18
1715097600000|2024-05-07 16:00:00|34247.3|34227.3|34247.3|34227.3|34252.3|34232.3|34247.3|34222.3|9
1715097900000|2024-05-07 16:05:00|34252.3|34232.3|34262.3|34242.3|34262.3|34242.3|34247.3|34227.3|35
1715098200000|2024-05-07 16:10:00|34267.3|34247.3|34252.3|34232.3|34267.3|34247.3|34252.3|34232.3|60
1715098500000|2024-05-07 16:15:00|34257.3|34237.3|34262.3|34242.3|34262.3|34242.3|34252.3|34232.3|6
1715098800000|2024-05-07 16:20:00|34257.3|34237.3|34257.3|34237.3|34262.3|34242.3|34257.3|34232.3|3
1715099100000|2024-05-07 16:25:00|34262.3|34242.3|34257.3|34237.3|34262.3|34242.3|34257.3|34232.3|13
1715099400000|2024-05-07 16:30:00|34252.3|34232.3|34257.3|34232.3|34262.3|34237.3|34252.3|34232.3|4
1715099700000|2024-05-07 16:35:00|34252.3|34237.3|34267.3|34242.3|34267.3|34242.3|34252.3|34232.3|12
1715100000000|2024-05-07 16:40:00|34272.3|34247.3|34262.3|34242.3|34272.3|34252.3|34257.3|34237.3|15
1715100300000|2024-05-07 16:45:00|34257.3|34237.3|34262.3|34237.3|34262.3|34242.3|34257.3|34232.3|5
1715100600000|2024-05-07 16:50:00|34257.3|34232.3|34257.3|34232.3|34262.3|34237.3|34252.3|34232.3|15
1715100900000|2024-05-07 16:55:00|34252.3|34237.3|34257.3|34232.3|34262.3|34242.3|34252.3|34232.3|6
1715101200000|2024-05-07 17:00:00|34262.3|34237.3|34267.3|34242.3|34267.3|34247.3|34257.3|34232.3|7
1715101500000|2024-05-07 17:05:00|34262.3|34247.3|34272.3|34252.3|34272.3|34252.3|34262.3|34247.3|8
1715101800000|2024-05-07 17:10:00|34267.3|34247.3|34272.3|34252.3|34282.3|34262.3|34267.3|34247.3|55
1715102100000|2024-05-07 17:15:00|34277.3|34257.3|34277.3|34257.3|34277.3|34257.3|34267.3|34247.3|10
1715102400000|2024-05-07 17:20:00|34282.3|34262.3|34282.3|34257.3|34282.3|34262.3|34277.3|34252.3|16
1715102700000|2024-05-07 17:25:00|34277.3|34252.3|34272.3|34247.3|34277.3|34257.3|34267.3|34247.3|7
1715103000000|2024-05-07 17:30:00|34267.3|34252.3|34257.3|34232.3|34272.3|34252.3|34252.3|34227.3|27
1715103300000|2024-05-07 17:35:00|34252.3|34237.3|34247.3|34222.3|34257.3|34237.3|34247.3|34222.3|3
1715103600000|2024-05-07 17:40:00|34242.3|34217.3|34242.3|34217.3|34242.3|34222.3|34237.3|34212.3|5
1715103900000|2024-05-07 17:45:00|34237.3|34222.3|34217.3|34192.3|34242.3|34222.3|34212.3|34192.3|15
1715104200000|2024-05-07 17:50:00|34212.3|34187.3|34222.3|34197.3|34232.3|34207.3|34212.3|34187.3|7
1715104500000|2024-05-07 17:55:00|34217.3|34192.3|34212.3|34187.3|34222.3|34197.3|34202.3|34182.3|16
1715104800000|2024-05-07 18:00:00|34217.3|34192.3|34222.3|34197.3|34227.3|34202.3|34212.3|34187.3|3
1715105100000|2024-05-07 18:05:00|34217.3|34202.3|34222.3|34197.3|34222.3|34202.3|34212.3|34192.3|7
1715105400000|2024-05-07 18:10:00|34217.3|34202.3|34227.3|34202.3|34232.3|34207.3|34217.3|34197.3|8
1715105700000|2024-05-07 18:15:00|34222.3|34207.3|34222.3|34202.3|34232.3|34207.3|34222.3|34202.3|7
1715106000000|2024-05-07 18:20:00|34227.3|34207.3|34222.3|34202.3|34227.3|34207.3|34217.3|34197.3|13
1715106300000|2024-05-07 18:25:00|34217.3|34197.3|34217.3|34202.3|34222.3|34202.3|34217.3|34197.3|1
1715106600000|2024-05-07 18:30:00|34214.8|34199.8|34209.8|34194.8|34219.8|34204.8|34204.8|34189.8|11
1715106900000|2024-05-07 18:35:00|34207.3|34192.3|34202.3|34187.3|34209.8|34194.8|34199.8|34184.8|9
1715107200000|2024-05-07 18:40:00|34204.8|34189.8|34212.3|34197.3|34217.3|34202.3|34202.3|34187.3|4
1715107500000|2024-05-07 18:45:00|34214.8|34199.8|34214.8|34199.8|34219.8|34204.8|34209.8|34194.8|5
1715107800000|2024-05-07 18:50:00|34212.3|34197.3|34209.8|34194.8|34217.3|34202.3|34207.3|34192.3|6
1715108100000|2024-05-07 18:55:00|34214.8|34199.8|34217.3|34202.3|34217.3|34202.3|34209.8|34194.8|8
1715108400000|2024-05-07 19:00:00|34214.8|34199.8|34217.3|34202.3|34219.8|34204.8|34212.3|34197.3|2
1715108700000|2024-05-07 19:05:00|34214.8|34199.8|34222.3|34207.3|34227.3|34212.3|34214.8|34199.8|4
1715109000000|2024-05-07 19:10:00|34219.8|34204.8|34222.3|34207.3|34222.3|34207.3|34214.8|34199.8|4
1715109300000|2024-05-07 19:15:00|34219.8|34204.8|34217.3|34202.3|34222.3|34207.3|34207.3|34192.3|4
1715109600000|2024-05-07 19:20:00|34219.8|34204.8|34222.3|34207.3|34224.8|34209.8|34217.3|34202.3|7
1715109900000|2024-05-07 19:25:00|34224.8|34209.8|34224.8|34209.8|34229.8|34214.8|34222.3|34207.3|7
1715110200000|2024-05-07 19:30:00|34227.3|34212.3|34219.8|34204.8|34229.8|34214.8|34217.3|34202.3|16
1715110500000|2024-05-07 19:35:00|34222.3|34207.3|34229.8|34214.8|34232.3|34217.3|34222.3|34207.3|31
1715110800000|2024-05-07 19:40:00|34232.3|34217.3|34224.8|34209.8|34232.3|34217.3|34222.3|34207.3|13
1715111100000|2024-05-07 19:45:00|34227.3|34212.3|34234.8|34219.8|34234.8|34219.8|34224.8|34209.8|7
1715111400000|2024-05-07 19:50:00|34232.3|34217.3|34232.3|34217.3|34234.8|34219.8|34229.8|34214.8|6
1715111700000|2024-05-07 19:55:00|34229.8|34214.8|34224.8|34209.8|34232.3|34217.3|34214.8|34199.8|62
1715112000000|2024-05-07 20:00:00|34231.7|34191.7|34227.7|34187.7|34231.7|34191.7|34212.3|34172.3|0
1715112300000|2024-05-07 20:05:00|34227.8|34187.8|34239.3|34199.3|34242.7|34202.7|34227.8|34187.8|0
1715112600000|2024-05-07 20:10:00|34241.3|34201.3|34241.3|34201.3|34242.7|34202.7|34234.5|34194.5|0
1715112900000|2024-05-07 20:15:00|34242.7|34202.7|34231.1|34191.1|34242.7|34202.7|34229.7|34189.7|0
1715113200000|2024-05-07 20:20:00|34231.2|34191.2|34237.9|34197.9|34239.3|34199.3|34231.2|34191.2|0
1715113500000|2024-05-07 20:25:00|34237.8|34197.8|34233.1|34193.1|34237.8|34197.8|34231.1|34191.1|0
1715113800000|2024-05-07 20:30:00|34231.8|34191.8|34234.5|34194.5|34235.9|34195.9|34231.1|34191.1|0
1715114100000|2024-05-07 20:35:00|34233.8|34193.8|34234.5|34194.5|34235.9|34195.9|34233.1|34193.1|0
1715114400000|2024-05-07 20:40:00|34235.2|34195.2|34234.5|34194.5|34235.2|34195.2|34233.1|34193.1|0
1715114700000|2024-05-07 20:45:00|34234.4|34194.4|34231.1|34191.1|34234.5|34194.5|34229.7|34189.7|0
1715115000000|2024-05-07 20:50:00|34231|34191|34218.2|34178.2|34231|34191|34218.2|34178.2|0
1715115300000|2024-05-07 20:55:00|34218.1|34178.1|34218.9|34178.9|34225|34185|34214.8|34174.8|0
1715115600000|2024-05-07 21:00:00|34219|34179|34218.9|34178.9|34224.3|34184.3|34218.9|34178.9|0
1715115900000|2024-05-07 21:05:00|34220.2|34180.2|34219.5|34179.5|34220.2|34180.2|34218.9|34178.9|0
1715116200000|2024-05-07 21:10:00|34219.6|34179.6|34221.6|34181.6|34225.7|34185.7|34219.6|34179.6|0
1715116500000|2024-05-07 21:15:00|34220.9|34180.9|34220.2|34180.2|34220.9|34180.9|34220.2|34180.2|0
1715116800000|2024-05-07 21:20:00|34220.1|34180.1|34216.8|34176.8|34220.1|34180.1|34214.1|34174.1|0
1715117100000|2024-05-07 21:25:00|34216.1|34176.1|34216.2|34176.2|34216.2|34176.2|34216.1|34176.1|0
1715117400000|2024-05-07 21:30:00|34216.1|34176.1|34216.1|34176.1|34217.5|34177.5|34214.8|34174.8|0
1715117700000|2024-05-07 21:35:00|34216.2|34176.2|34216.8|34176.8|34216.8|34176.8|34215.5|34175.5|0
1715118000000|2024-05-07 21:40:00|34216.9|34176.9|34217.5|34177.5|34218.2|34178.2|34216.9|34176.9|0
1715118300000|2024-05-07 21:45:00|34217.6|34177.6|34217.5|34177.5|34218.9|34178.9|34217.5|34177.5|0
1715118600000|2024-05-07 21:50:00|34217.6|34177.6|34216.8|34176.8|34221.6|34181.6|34216.8|34176.8|0
1715118900000|2024-05-07 21:55:00|34217.5|34177.5|34220.2|34180.2|34220.2|34180.2|34216.8|34176.8|0
1715119200000|2024-05-07 22:00:00|34220.1|34180.1|34207.3|34167.3|34220.9|34180.9|34204.6|34164.6|0
1715119500000|2024-05-07 22:05:00|34208.7|34168.7|34198.5|34158.5|34210|34170|34195.7|34155.7|0
1715119800000|2024-05-07 22:10:00|34199.2|34159.2|34206.6|34166.6|34206.6|34166.6|34198.5|34158.5|0
1715120100000|2024-05-07 22:15:00|34206.7|34166.7|34208.7|34168.7|34210|34170|34206.6|34166.6|0
1715120400000|2024-05-07 22:20:00|34210|34170|34213.4|34173.4|34216.8|34176.8|34210|34170|0
1715120700000|2024-05-07 22:25:00|34214.1|34174.1|34219.6|34179.6|34219.6|34179.6|34213.4|34173.4|0
1715121000000|2024-05-07 22:30:00|34221.6|34181.6|34226.3|34186.3|34226.3|34186.3|34219.6|34179.6|0
1715121300000|2024-05-07 22:35:00|34226.4|34186.4|34227.7|34187.7|34229.7|34189.7|34225|34185|0
1715121600000|2024-05-07 22:40:00|34227.8|34187.8|34225|34185|34230.4|34190.4|34222.9|34182.9|0
1715121900000|2024-05-07 22:45:00|34224.9|34184.9|34227.7|34187.7|34231.1|34191.1|34222.9|34182.9|0
1715122200000|2024-05-07 22:50:00|34229|34189|34233.1|34193.1|34234.5|34194.5|34227.7|34187.7|0
1715122500000|2024-05-07 22:55:00|34233.2|34193.2|34234.5|34194.5|34234.5|34194.5|34231.1|34191.1|0
1715122800000|2024-05-07 23:00:00|34234.4|34194.4|34227.7|34187.7|34235.9|34195.9|34227.7|34187.7|0
1715123100000|2024-05-07 23:05:00|34227.8|34187.8|34239.3|34199.3|34241.3|34201.3|34227.8|34187.8|0
1715123400000|2024-05-07 23:10:00|34239.9|34199.9|34237.9|34197.9|34242.7|34202.7|34237.9|34197.9|0
1715123700000|2024-05-07 23:15:00|34238.6|34198.6|34239.3|34199.3|34242.7|34202.7|34235.9|34195.9|0
1715124000000|2024-05-07 23:20:00|34241.3|34201.3|34239.3|34199.3|34242.7|34202.7|34239.3|34199.3|0
1715124300000|2024-05-07 23:25:00|34241.3|34201.3|34233.1|34193.1|34241.3|34201.3|34231.1|34191.1|0
1715124600000|2024-05-07 23:30:00|34231.8|34191.8|34229.7|34189.7|34233.1|34193.1|34229.7|34189.7|0
1715124900000|2024-05-07 23:35:00|34229|34189|34231.1|34191.1|34233.1|34193.1|34225|34185|0
1715125200000|2024-05-07 23:40:00|34231.2|34191.2|34231.1|34191.1|34233.1|34193.1|34229.7|34189.7|0
1715125500000|2024-05-07 23:45:00|34230.4|34190.4|34231.1|34191.1|34231.1|34191.1|34227.7|34187.7|0
1715125800000|2024-05-07 23:50:00|34231|34191|34234.5|34194.5|34237.9|34197.9|34229.7|34189.7|0
1715126100000|2024-05-07 23:55:00|34234.4|34194.4|34231.1|34191.1|34234.4|34194.4|34229.7|34189.7|0
1715126400000|2024-05-08 00:00:00|34231.2|34191.2|34259.4|34219.4|34269|34229|34231.2|34191.2|0
1715126700000|2024-05-08 00:05:00|34259.5|34219.5|34262.2|34222.2|34262.2|34222.2|34256|34216|0
1715127000000|2024-05-08 00:10:00|34262.1|34222.1|34257.6|34217.6|34262.4|34222.4|34254.2|34214.2|0
1715127300000|2024-05-08 00:15:00|34256.9|34216.9|34274.1|34234.1|34280.7|34240.7|34254.2|34214.2|0
1715127600000|2024-05-08 00:20:00|34270.8|34230.8|34260.9|34220.9|34274.1|34234.1|34260.8|34220.8|0
1715127900000|2024-05-08 00:25:00|34260.8|34220.8|34247.7|34207.7|34260.9|34220.9|34241.1|34201.1|0
1715128200000|2024-05-08 00:30:00|34247.8|34207.8|34234.4|34194.4|34247.8|34207.8|34234.3|34194.3|0
1715128500000|2024-05-08 00:35:00|34227.8|34187.8|34241|34201|34241|34201|34227.8|34187.8|0
1715128800000|2024-05-08 00:40:00|34240.9|34200.9|34240.9|34200.9|34240.9|34200.9|34240.9|34200.9|0
1715129100000|2024-05-08 00:45:00|34241|34201|34234.3|34194.3|34241|34201|34227.7|34187.7|0
1715129400000|2024-05-08 00:50:00|34234.4|34194.4|34241|34201|34241|34201|34234.3|34194.3|0
1715129700000|2024-05-08 00:55:00|34240.9|34200.9|34241.1|34201.1|34241.1|34201.1|34240.9|34200.9|0
1715130000000|2024-05-08 01:00:00|34241|34201|34227.8|34187.8|34241.1|34201.1|34224.4|34184.4|0
1715130300000|2024-05-08 01:05:00|34221.2|34181.2|34221.2|34181.2|34227.9|34187.9|34221.2|34181.2|0
1715130600000|2024-05-08 01:10:00|34227.8|34187.8|34228|34188|34228|34188|34224.5|34184.5|0
1715130900000|2024-05-08 01:15:00|34228.1|34188.1|34237.8|34197.8|34241.3|34201.3|34228.1|34188.1|0
1715131200000|2024-05-08 01:20:00|34234.5|34194.5|34224.4|34184.4|34234.5|34194.5|34224.4|34184.4|0
1715131500000|2024-05-08 01:25:00|34221.1|34181.1|34234.4|34194.4|34234.4|34194.4|34221.1|34181.1|0
1715131800000|2024-05-08 01:30:00|34234.3|34194.3|34227.9|34187.9|34234.4|34194.4|34221.1|34181.1|0
1715132100000|2024-05-08 01:35:00|34227.8|34187.8|34227.7|34187.7|34227.8|34187.8|34221.1|34181.1|0
1715132400000|2024-05-08 01:40:00|34227.8|34187.8|34241|34201|34241|34201|34227.7|34187.7|0
1715132700000|2024-05-08 01:45:00|34240.9|34200.9|34234.3|34194.3|34240.9|34200.9|34234.2|34194.2|0
1715133000000|2024-05-08 01:50:00|34234.2|34194.2|34221|34181|34234.3|34194.3|34221|34181|0
1715133300000|2024-05-08 01:55:00|34227.6|34187.6|34227.6|34187.6|34227.7|34187.7|34220.9|34180.9|0
1715133600000|2024-05-08 02:00:00|34224.3|34184.3|34240.9|34200.9|34241|34201|34221|34181|0
1715133900000|2024-05-08 02:05:00|34237.6|34197.6|34227.6|34187.6|34237.6|34197.6|34227.6|34187.6|0
1715134200000|2024-05-08 02:10:00|34227.7|34187.7|34227.7|34187.7|34234.2|34194.2|34227.6|34187.6|0
1715134500000|2024-05-08 02:15:00|34224.4|34184.4|34220.9|34180.9|34224.4|34184.4|34220.8|34180.8|0
1715134800000|2024-05-08 02:20:00|34217.6|34177.6|34214.4|34174.4|34221|34181|34214.2|34174.2|0
1715135100000|2024-05-08 02:25:00|34214.5|34174.5|34221|34181|34221|34181|34214.3|34174.3|0
1715135400000|2024-05-08 02:30:00|34217.7|34177.7|34214.2|34174.2|34221|34181|34214.2|34174.2|0
1715135700000|2024-05-08 02:35:00|34201.1|34161.1|34207.7|34167.7|34207.7|34167.7|34201|34161|0
1715136000000|2024-05-08 02:40:00|34207.6|34167.6|34207.6|34167.6|34207.7|34167.7|34200.8|34160.8|0
1715136300000|2024-05-08 02:45:00|34207.7|34167.7|34210.9|34170.9|34220.9|34180.9|34207.5|34167.5|0
1715136600000|2024-05-08 02:50:00|34207.6|34167.6|34207.7|34167.7|34214.2|34174.2|34207.6|34167.6|0
1715136900000|2024-05-08 02:55:00|34214.3|34174.3|34220.9|34180.9|34220.9|34180.9|34214.3|34174.3|0
1715137200000|2024-05-08 03:00:00|34221|34181|34220.9|34180.9|34221|34181|34220.9|34180.9|0
1715137500000|2024-05-08 03:05:00|34227.5|34187.5|34214.2|34174.2|34227.6|34187.6|34214.2|34174.2|0
1715137800000|2024-05-08 03:10:00|34214.3|34174.3|34214.2|34174.2|34214.3|34174.3|34214.2|34174.2|0
1715138100000|2024-05-08 03:15:00|34214.3|34174.3|34211|34171|34220.9|34180.9|34211|34171|0
1715138400000|2024-05-08 03:20:00|34214.2|34174.2|34207.6|34167.6|34214.3|34174.3|34207.6|34167.6|0
1715138700000|2024-05-08 03:25:00|34207.5|34167.5|34214.2|34174.2|34214.2|34174.2|34201|34161|0
1715139000000|2024-05-08 03:30:00|34214.3|34174.3|34220.9|34180.9|34220.9|34180.9|34214.3|34174.3|0
1715139300000|2024-05-08 03:35:00|34227.5|34187.5|34227.6|34187.6|34227.6|34187.6|34220.9|34180.9|0
1715139600000|2024-05-08 03:40:00|34227.7|34187.7|34234.4|34194.4|34234.5|34194.5|34227.6|34187.6|0
1715139900000|2024-05-08 03:45:00|34234.3|34194.3|34221|34181|34234.4|34194.4|34221|34181|0
1715140200000|2024-05-08 03:50:00|34221.1|34181.1|34221|34181|34227.7|34187.7|34221|34181|0
1715140500000|2024-05-08 03:55:00|34224.3|34184.3|34221.1|34181.1|34227.6|34187.6|34214.4|34174.4|0
1715140800000|2024-05-08 04:00:00|34217.8|34177.8|34224.4|34184.4|34224.4|34184.4|34217.8|34177.8|0
1715141100000|2024-05-08 04:05:00|34221.1|34181.1|34227.7|34187.7|34227.7|34187.7|34221.1|34181.1|0
1715141400000|2024-05-08 04:10:00|34227.6|34187.6|34227.7|34187.7|34227.7|34187.7|34227.6|34187.6|0
1715141700000|2024-05-08 04:15:00|34227.6|34187.6|34227.6|34187.6|34227.7|34187.7|34227.6|34187.6|0
1715142300000|2024-05-08 04:25:00|34230.9|34190.9|34227.6|34187.6|34234.2|34194.2|34227.5|34187.5|0
1715142600000|2024-05-08 04:30:00|34227.5|34187.5|34214.1|34174.1|34227.6|34187.6|34214.1|34174.1|0
1715142900000|2024-05-08 04:35:00|34207.5|34167.5|34220.8|34180.8|34220.9|34180.9|34207.5|34167.5|0
1715143200000|2024-05-08 04:40:00|34220.9|34180.9|34220.9|34180.9|34220.9|34180.9|34220.8|34180.8|0
1715143800000|2024-05-08 04:50:00|34219.8|34179.8|34219.8|34179.8|34219.9|34179.9|34219.8|34179.8|0
1715144100000|2024-05-08 04:55:00|34213.2|34173.2|34203.2|34163.2|34213.2|34173.2|34199.9|34159.9|0
1715144400000|2024-05-08 05:00:00|34199.9|34159.9|34213|34173|34213.1|34173.1|34193.2|34153.2|0
1715144700000|2024-05-08 05:05:00|34219.6|34179.6|34199.9|34159.9|34219.7|34179.7|34199.9|34159.9|0
1715145000000|2024-05-08 05:10:00|34203.2|34163.2|34193.3|34153.3|34209.9|34169.9|34193.3|34153.3|0
1715145300000|2024-05-08 05:15:00|34193.2|34153.2|34193.3|34153.3|34193.3|34153.3|34193.2|34153.2|0
1715145600000|2024-05-08 05:20:00|34193.2|34153.2|34193.2|34153.2|34193.3|34153.3|34186.6|34146.6|0
1715145900000|2024-05-08 05:25:00|34193.3|34153.3|34193.3|34153.3|34196.6|34156.6|34193.3|34153.3|0
1715146200000|2024-05-08 05:30:00|34193.2|34153.2|34200|34160|34200|34160|34193.2|34153.2|0
1715146500000|2024-05-08 05:35:00|34193.4|34153.4|34193.4|34153.4|34200.1|34160.1|34193.4|34153.4|0
1715146800000|2024-05-08 05:40:00|34193.3|34153.3|34193.5|34153.5|34193.6|34153.6|34186.7|34146.7|0
1715147100000|2024-05-08 05:45:00|34193.4|34153.4|34206.7|34166.7|34206.7|34166.7|34186.8|34146.8|0
1715147400000|2024-05-08 05:50:00|34206.8|34166.8|34206.9|34166.9|34206.9|34166.9|34200.2|34160.2|0
1715147700000|2024-05-08 05:55:00|34210.2|34170.2|34216.7|34176.7|34226.7|34186.7|34206.9|34166.9|0
1715148000000|2024-05-08 06:00:00|34214.8|34199.8|34202.3|34187.3|34219.8|34204.8|34199.8|34184.8|19
1715148300000|2024-05-08 06:05:00|34199.8|34184.8|34222.3|34207.3|34229.8|34214.8|34197.3|34182.3|39
1715148600000|2024-05-08 06:10:00|34224.8|34209.8|34217.3|34202.3|34229.8|34214.8|34214.8|34199.8|14
1715148900000|2024-05-08 06:15:00|34219.8|34204.8|34204.8|34189.8|34219.8|34204.8|34197.3|34182.3|21
1715149200000|2024-05-08 06:20:00|34207.3|34192.3|34187.3|34172.3|34207.3|34192.3|34182.3|34167.3|23
1715149500000|2024-05-08 06:25:00|34189.8|34174.8|34209.8|34194.8|34214.8|34199.8|34187.3|34172.3|7
1715149800000|2024-05-08 06:30:00|34207.3|34192.3|34219.8|34204.8|34222.3|34207.3|34204.8|34189.8|11
1715150100000|2024-05-08 06:35:00|34217.3|34202.3|34217.3|34202.3|34229.8|34214.8|34214.8|34199.8|23
1715150400000|2024-05-08 06:40:00|34219.8|34204.8|34232.3|34217.3|34232.3|34217.3|34217.3|34202.3|10
1715150700000|2024-05-08 06:45:00|34229.8|34214.8|34237.3|34222.3|34239.8|34224.8|34229.8|34214.8|11
1715151000000|2024-05-08 06:50:00|34239.8|34224.8|34247.3|34232.3|34252.3|34237.3|34237.3|34222.3|51
1715151300000|2024-05-08 06:55:00|34244.8|34229.8|34259.8|34244.8|34259.8|34244.8|34234.8|34219.8|22
1715151600000|2024-05-08 07:00:00|34264.8|34249.8|34257.3|34242.3|34302.3|34287.3|34254.8|34239.8|465
1715151900000|2024-05-08 07:05:00|34254.8|34239.8|34284.8|34269.8|34284.8|34269.8|34229.8|34214.8|267
1715152200000|2024-05-08 07:10:00|34282.3|34267.3|34274.8|34259.8|34292.3|34277.3|34254.8|34239.8|208
1715152500000|2024-05-08 07:15:00|34272.3|34257.3|34294.8|34279.8|34299.8|34284.8|34269.8|34254.8|174
1715152800000|2024-05-08 07:20:00|34292.3|34277.3|34282.3|34267.3|34299.8|34284.8|34262.3|34247.3|222
1715153100000|2024-05-08 07:25:00|34284.8|34269.8|34269.8|34254.8|34284.8|34269.8|34262.3|34247.3|110
1715153400000|2024-05-08 07:30:00|34272.3|34257.3|34282.3|34267.3|34282.3|34267.3|34269.8|34254.8|155
1715153700000|2024-05-08 07:35:00|34279.8|34264.8|34239.8|34224.8|34284.8|34269.8|34239.8|34224.8|132
1715154000000|2024-05-08 07:40:00|34241.6|34226.6|34241.6|34226.6|34259.1|34244.1|34224.1|34209.1|159
1715154300000|2024-05-08 07:45:00|34239.1|34224.1|34196.6|34181.6|34239.1|34224.1|34196.6|34181.6|171
1715154600000|2024-05-08 07:50:00|34199.1|34184.1|34186.6|34171.6|34201.6|34186.6|34161.6|34146.6|186
1715154900000|2024-05-08 07:55:00|34184.1|34169.1|34171.6|34156.6|34191.6|34176.6|34161.6|34146.6|192
1715155200000|2024-05-08 08:00:00|34174.1|34159.1|34119.1|34104.1|34176.6|34161.6|34116.6|34101.6|299
1715155500000|2024-05-08 08:05:00|34116.6|34101.6|34096.6|34081.6|34126.6|34111.6|34091.6|34076.6|171
1715155800000|2024-05-08 08:10:00|34101.6|34086.6|34101.6|34086.6|34111.6|34096.6|34081.6|34066.6|165
1715156100000|2024-05-08 08:15:00|34099.1|34084.1|34116.6|34101.6|34124.1|34109.1|34096.6|34081.6|150
1715156400000|2024-05-08 08:20:00|34119.1|34104.1|34136.6|34121.6|34144.1|34129.1|34104.1|34089.1|180
1715156700000|2024-05-08 08:25:00|34131.6|34116.6|34151.6|34136.6|34171.6|34156.6|34126.6|34111.6|95
1715157000000|2024-05-08 08:30:00|34154.1|34139.1|34174.1|34159.1|34176.6|34161.6|34151.6|34136.6|84
1715157300000|2024-05-08 08:35:00|34171.6|34156.6|34141.6|34126.6|34174.1|34159.1|34139.1|34124.1|69
1715157600000|2024-05-08 08:40:00|34144.1|34129.1|34124.1|34109.1|34146.6|34131.6|34116.6|34101.6|73
1715157900000|2024-05-08 08:45:00|34126.6|34111.6|34116.6|34101.6|34131.6|34116.6|34116.6|34101.6|60
1715158200000|2024-05-08 08:50:00|34121.6|34106.6|34104.1|34089.1|34134.1|34119.1|34101.6|34086.6|80
1715158500000|2024-05-08 08:55:00|34101.6|34086.6|34106.6|34091.6|34116.6|34101.6|34076.6|34061.6|137
1715158800000|2024-05-08 09:00:00|34104.1|34089.1|34131.6|34116.6|34131.6|34116.6|34101.6|34086.6|80
1715159100000|2024-05-08 09:05:00|34129.1|34114.1|34141.6|34126.6|34146.6|34131.6|34121.6|34106.6|45
1715159400000|2024-05-08 09:10:00|34139.1|34124.1|34166.6|34151.6|34171.6|34156.6|34131.6|34116.6|66
1715159700000|2024-05-08 09:15:00|34169.1|34154.1|34171.6|34156.6|34181.6|34166.6|34166.6|34151.6|54
1715160000000|2024-05-08 09:20:00|34166.6|34151.6|34171.6|34156.6|34179.1|34164.1|34161.6|34146.6|54
1715160300000|2024-05-08 09:25:00|34174.1|34159.1|34181.6|34166.6|34186.6|34171.6|34166.6|34151.6|36
1715160600000|2024-05-08 09:30:00|34184.1|34169.1|34181.6|34166.6|34186.6|34171.6|34161.6|34146.6|68
1715160900000|2024-05-08 09:35:00|34184.1|34169.1|34181.6|34166.6|34184.1|34169.1|34171.6|34156.6|31
1715161200000|2024-05-08 09:40:00|34179.1|34164.1|34196.6|34181.6|34199.1|34184.1|34166.6|34151.6|51
1715161500000|2024-05-08 09:45:00|34194.1|34179.1|34209.1|34194.1|34211.6|34196.6|34189.1|34174.1|65
1715161800000|2024-05-08 09:50:00|34206.6|34191.6|34216.6|34201.6|34216.6|34201.6|34201.6|34186.6|91
1715162100000|2024-05-08 09:55:00|34214.1|34199.1|34191.6|34176.6|34221.6|34206.6|34191.6|34176.6|86
1715162400000|2024-05-08 10:00:00|34194.1|34179.1|34196.6|34181.6|34199.1|34184.1|34181.6|34166.6|105
1715162700000|2024-05-08 10:05:00|34194.1|34179.1|34186.6|34171.6|34199.1|34184.1|34176.6|34161.6|38
1715163000000|2024-05-08 10:10:00|34184.1|34169.1|34196.6|34181.6|34196.6|34181.6|34179.1|34164.1|19
1715163300000|2024-05-08 10:15:00|34194.1|34179.1|34191.6|34176.6|34206.6|34191.6|34191.6|34176.6|48
1715163600000|2024-05-08 10:20:00|34194.1|34179.1|34209.1|34194.1|34211.6|34196.6|34191.6|34176.6|32
1715163900000|2024-05-08 10:25:00|34206.6|34191.6|34211.6|34196.6|34221.6|34206.6|34201.6|34186.6|30
1715164200000|2024-05-08 10:30:00|34214.1|34199.1|34211.6|34196.6|34221.6|34206.6|34211.6|34196.6|27
1715164500000|2024-05-08 10:35:00|34209.1|34194.1|34209.1|34194.1|34216.6|34201.6|34204.1|34189.1|24
1715164800000|2024-05-08 10:40:00|34206.6|34191.6|34201.6|34186.6|34206.6|34191.6|34191.6|34176.6|24
1715165100000|2024-05-08 10:45:00|34199.1|34184.1|34194.1|34179.1|34201.6|34186.6|34191.6|34176.6|34
1715165400000|2024-05-08 10:50:00|34191.6|34176.6|34181.6|34166.6|34194.1|34179.1|34176.6|34161.6|25
1715165700000|2024-05-08 10:55:00|34179.1|34164.1|34171.6|34156.6|34181.6|34166.6|34161.6|34146.6|40
1715166000000|2024-05-08 11:00:00|34174.1|34159.1|34186.6|34171.6|34186.6|34171.6|34166.6|34151.6|43
1715166300000|2024-05-08 11:05:00|34184.1|34169.1|34169.1|34154.1|34184.1|34169.1|34161.6|34146.6|37
1715166600000|2024-05-08 11:10:00|34171.6|34156.6|34164.1|34149.1|34184.1|34169.1|34159.1|34144.1|61
1715166900000|2024-05-08 11:15:00|34166.6|34151.6|34171.6|34156.6|34179.1|34164.1|34161.6|34146.6|24
1715167200000|2024-05-08 11:20:00|34174.1|34159.1|34166.6|34151.6|34181.6|34166.6|34166.6|34151.6|8
1715167500000|2024-05-08 11:25:00|34164.1|34149.1|34164.1|34149.1|34171.6|34156.6|34156.6|34141.6|30
1715167800000|2024-05-08 11:30:00|34166.6|34151.6|34166.6|34151.6|34176.6|34161.6|34156.6|34141.6|35
1715168100000|2024-05-08 11:35:00|34169.1|34154.1|34161.6|34146.6|34171.6|34156.6|34156.6|34141.6|18
1715168400000|2024-05-08 11:40:00|34165.6|34150.6|34178.1|34163.1|34183.1|34168.1|34163.1|34148.1|18
1715168700000|2024-05-08 11:45:00|34175.6|34160.6|34180.6|34165.6|34188.1|34173.1|34170.6|34155.6|46
1715169000000|2024-05-08 11:50:00|34178.1|34163.1|34175.6|34160.6|34190.6|34175.6|34173.1|34158.1|48
1715169300000|2024-05-08 11:55:00|34173.1|34158.1|34178.1|34163.1|34180.6|34165.6|34173.1|34158.1|15
1715169600000|2024-05-08 12:00:00|34175.6|34160.6|34160.6|34145.6|34180.6|34165.6|34155.6|34140.6|43
1715169900000|2024-05-08 12:05:00|34163.1|34148.1|34140.6|34125.6|34165.6|34150.6|34138.1|34123.1|50
1715170200000|2024-05-08 12:10:00|34145.6|34130.6|34095.6|34080.6|34145.6|34130.6|34095.6|34080.6|132
1715170500000|2024-05-08 12:15:00|34090.6|34075.6|34045.6|34030.6|34095.6|34080.6|34040.6|34025.6|182
1715170800000|2024-05-08 12:20:00|34050.6|34035.6|34005.6|33990.6|34050.6|34035.6|33980.6|33965.6|377
1715171100000|2024-05-08 12:25:00|34003.1|33988.1|34015.6|34000.6|34040.6|34025.6|34000.6|33985.6|148
1715171400000|2024-05-08 12:30:00|34013.1|33998.1|34000.6|33985.6|34020.6|34005.6|33995.6|33980.6|81
1715171700000|2024-05-08 12:35:00|33998.1|33983.1|33990.6|33975.6|34000.6|33985.6|33985.6|33970.6|78
1715172000000|2024-05-08 12:40:00|33988.1|33973.1|34010.6|33995.6|34020.6|34005.6|33988.1|33973.1|72
1715172300000|2024-05-08 12:45:00|34008.1|33993.1|33993.1|33978.1|34010.6|33995.6|33990.6|33975.6|52
1715172600000|2024-05-08 12:50:00|33990.6|33975.6|34005.6|33990.6|34018.1|34003.1|33990.6|33975.6|69
1715172900000|2024-05-08 12:55:00|34008.1|33993.1|34015.6|34000.6|34025.6|34010.6|34005.6|33990.6|116
1715173200000|2024-05-08 13:00:00|34018.1|34003.1|34020.6|34005.6|34025.6|34010.6|34005.6|33990.6|64
1715173500000|2024-05-08 13:05:00|34023.1|34008.1|34013.1|33998.1|34023.1|34008.1|34010.6|33995.6|47
1715173800000|2024-05-08 13:10:00|34010.6|33995.6|34025.6|34010.6|34030.6|34015.6|34000.6|33985.6|49
1715174100000|2024-05-08 13:15:00|34028.1|34013.1|34040.6|34025.6|34040.6|34025.6|34023.1|34008.1|92
1715174400000|2024-05-08 13:20:00|34043.1|34028.1|34018.1|34003.1|34045.6|34030.6|34015.6|34000.6|43
1715174700000|2024-05-08 13:25:00|34020.6|34005.6|34020.6|34005.6|34025.6|34010.6|34010.6|33995.6|47
1715175000000|2024-05-08 13:30:00|34023.1|34008.1|34028.1|34013.1|34040.6|34025.6|34010.6|33995.6|118
1715175300000|2024-05-08 13:35:00|34025.6|34010.6|34038.1|34023.1|34045.6|34030.6|34018.1|34003.1|56
1715175600000|2024-05-08 13:40:00|34035.6|34020.6|34055.6|34040.6|34058.1|34043.1|34025.6|34010.6|93
1715175900000|2024-05-08 13:45:00|34058.1|34043.1|34080.6|34065.6|34085.6|34070.6|34055.6|34040.6|104
1715176200000|2024-05-08 13:50:00|34078.1|34063.1|34088.1|34073.1|34090.6|34075.6|34060.6|34045.6|121
1715176500000|2024-05-08 13:55:00|34090.6|34075.6|34108.1|34093.1|34108.1|34093.1|34085.6|34070.6|70
1715176800000|2024-05-08 14:00:00|34105.6|34090.6|34125.6|34110.6|34125.6|34110.6|34100.6|34085.6|73
1715177100000|2024-05-08 14:05:00|34123.1|34108.1|34128.1|34113.1|34135.6|34120.6|34115.6|34100.6|123
1715177400000|2024-05-08 14:10:00|34127.6|34112.6|34142.6|34127.6|34145.1|34130.1|34120.1|34105.1|98
1715177700000|2024-05-08 14:15:00|34140.1|34125.1|34145.1|34130.1|34145.1|34130.1|34130.1|34115.1|75
1715178000000|2024-05-08 14:20:00|34142.6|34127.6|34172.6|34157.6|34177.6|34162.6|34140.1|34125.1|121
1715178300000|2024-05-08 14:25:00|34175.1|34160.1|34182.6|34167.6|34190.1|34175.1|34170.1|34155.1|65
1715178600000|2024-05-08 14:30:00|34180.1|34165.1|34177.6|34162.6|34190.1|34175.1|34170.1|34155.1|69
1715178900000|2024-05-08 14:35:00|34175.1|34160.1|34180.1|34165.1|34185.1|34170.1|34165.1|34150.1|71
1715179200000|2024-05-08 14:40:00|34182.6|34167.6|34182.6|34167.6|34205.1|34190.1|34180.1|34165.1|103
1715179500000|2024-05-08 14:45:00|34185.1|34170.1|34190.1|34175.1|34195.1|34180.1|34180.1|34165.1|67
1715179800000|2024-05-08 14:50:00|34187.6|34172.6|34180.1|34165.1|34195.1|34180.1|34180.1|34165.1|71
1715180100000|2024-05-08 14:55:00|34182.6|34167.6|34165.1|34150.1|34185.1|34170.1|34160.1|34145.1|66
1715180400000|2024-05-08 15:00:00|34167.6|34152.6|34175.1|34160.1|34185.1|34170.1|34160.1|34145.1|72
1715180700000|2024-05-08 15:05:00|34172.6|34157.6|34175.1|34160.1|34180.1|34165.1|34165.1|34150.1|124
1715181000000|2024-05-08 15:10:00|34172.6|34157.6|34150.1|34135.1|34172.6|34157.6|34147.6|34132.6|111
1715181300000|2024-05-08 15:15:00|34152.6|34137.6|34155.1|34140.1|34160.1|34145.1|34142.6|34127.6|98
1715181600000|2024-05-08 15:20:00|34152.6|34137.6|34152.6|34137.6|34155.1|34140.1|34145.1|34130.1|166
1715181900000|2024-05-08 15:25:00|34150.1|34135.1|34162.6|34147.6|34165.1|34150.1|34145.1|34130.1|262
1715182200000|2024-05-08 15:30:00|34160.1|34145.1|34145.1|34130.1|34175.1|34160.1|34145.1|34130.1|355
1715182500000|2024-05-08 15:35:00|34150.1|34135.1|34157.6|34142.6|34165.1|34150.1|34147.6|34132.6|211
1715182800000|2024-05-08 15:40:00|34155.1|34140.1|34162.6|34147.6|34170.1|34155.1|34155.1|34140.1|39
1715183100000|2024-05-08 15:45:00|34165.1|34150.1|34152.6|34137.6|34165.1|34150.1|34140.1|34125.1|412
1715183400000|2024-05-08 15:50:00|34157.6|34132.6|34147.6|34127.6|34157.6|34137.6|34147.6|34127.6|487
1715183700000|2024-05-08 15:55:00|34142.6|34122.6|34142.6|34117.6|34152.6|34127.6|34137.6|34112.6|68
1715184000000|2024-05-08 16:00:00|34137.6|34122.6|34142.6|34122.6|34152.6|34132.6|34137.6|34117.6|17
1715184300000|2024-05-08 16:05:00|34147.6|34127.6|34147.6|34127.6|34147.6|34127.6|34142.6|34122.6|13
1715184600000|2024-05-08 16:10:00|34152.6|34132.6|34152.6|34127.6|34152.6|34132.6|34142.6|34117.6|36
1715184900000|2024-05-08 16:15:00|34147.6|34132.6|34167.6|34147.6|34167.6|34147.6|34147.6|34127.6|19
1715185200000|2024-05-08 16:20:00|34172.6|34142.6|34157.6|34137.6|34172.6|34147.6|34157.6|34137.6|14
1715185500000|2024-05-08 16:25:00|34162.6|34142.6|34162.6|34137.6|34167.6|34142.6|34157.6|34137.6|16
1715185800000|2024-05-08 16:30:00|34167.6|34142.6|34157.6|34137.6|34167.6|34142.6|34157.6|34137.6|1
1715186100000|2024-05-08 16:35:00|34152.6|34132.6|34157.6|34137.6|34157.6|34137.6|34147.6|34127.6|16
1715186400000|2024-05-08 16:40:00|34162.6|34142.6|34157.6|34137.6|34167.6|34142.6|34157.6|34137.6|5
1715186700000|2024-05-08 16:45:00|34162.6|34142.6|34172.6|34147.6|34172.6|34152.6|34157.6|34137.6|10
1715187000000|2024-05-08 16:50:00|34167.6|34152.6|34167.6|34147.6|34172.6|34152.6|34167.6|34142.6|5
1715187300000|2024-05-08 16:55:00|34162.6|34142.6|34167.6|34142.6|34167.6|34147.6|34162.6|34142.6|12
1715187600000|2024-05-08 17:00:00|34162.6|34147.6|34167.6|34142.6|34167.6|34147.6|34152.6|34132.6|14
1715187900000|2024-05-08 17:05:00|34172.6|34147.6|34162.6|34142.6|34172.6|34147.6|34162.6|34137.6|2
1715188200000|2024-05-08 17:10:00|34167.6|34137.6|34167.6|34147.6|34167.6|34147.6|34157.6|34132.6|6
1715188500000|2024-05-08 17:15:00|34172.6|34152.6|34162.6|34142.6|34172.6|34152.6|34162.6|34142.6|8
1715188800000|2024-05-08 17:20:00|34157.6|34137.6|34162.6|34137.6|34162.6|34142.6|34152.6|34132.6|14
1715189100000|2024-05-08 17:25:00|34157.6|34142.6|34162.6|34142.6|34167.6|34142.6|34157.6|34137.6|3
1715189400000|2024-05-08 17:30:00|34157.6|34137.6|34172.6|34152.6|34177.6|34152.6|34157.6|34137.6|16
1715189700000|2024-05-08 17:35:00|34177.6|34147.6|34172.6|34152.6|34177.6|34157.6|34167.6|34142.6|24
1715190000000|2024-05-08 17:40:00|34167.6|34147.6|34182.6|34157.6|34187.6|34162.6|34167.6|34142.6|33
1715190300000|2024-05-08 17:45:00|34187.6|34162.6|34182.6|34162.6|34187.6|34162.6|34177.6|34157.6|11
1715190600000|2024-05-08 17:50:00|34187.6|34157.6|34187.6|34167.6|34187.6|34167.6|34177.6|34157.6|7
1715190900000|2024-05-08 17:55:00|34192.6|34172.6|34192.6|34167.6|34192.6|34172.6|34187.6|34167.6|13
1715191200000|2024-05-08 18:00:00|34187.6|34172.6|34197.6|34172.6|34197.6|34177.6|34187.6|34167.6|37
1715191500000|2024-05-08 18:05:00|34192.6|34167.6|34197.6|34177.6|34197.6|34177.6|34187.6|34167.6|16
1715191800000|2024-05-08 18:10:00|34192.6|34172.6|34197.6|34177.6|34207.6|34182.6|34192.6|34172.6|26
1715192100000|2024-05-08 18:15:00|34202.6|34172.6|34197.6|34177.6|34207.6|34182.6|34197.6|34172.6|9
1715192400000|2024-05-08 18:20:00|34192.6|34172.6|34187.6|34167.6|34197.6|34177.6|34182.6|34162.6|14
1715192700000|2024-05-08 18:25:00|34192.6|34162.6|34190.1|34175.1|34197.6|34175.1|34190.1|34162.6|16
1715193000000|2024-05-08 18:30:00|34192.6|34177.6|34187.6|34172.6|34195.1|34180.1|34187.6|34172.6|5
1715193300000|2024-05-08 18:35:00|34185.1|34170.1|34192.6|34177.6|34195.1|34180.1|34185.1|34170.1|8
1715193600000|2024-05-08 18:40:00|34195.1|34180.1|34192.6|34177.6|34197.6|34182.6|34190.1|34175.1|5
1715193900000|2024-05-08 18:45:00|34190.1|34175.1|34197.6|34182.6|34197.6|34182.6|34190.1|34175.1|1
1715194200000|2024-05-08 18:50:00|34195.1|34180.1|34195.1|34180.1|34197.6|34182.6|34195.1|34180.1|3
1715194500000|2024-05-08 18:55:00|34192.6|34177.6|34182.6|34167.6|34192.6|34177.6|34182.6|34167.6|7
1715194800000|2024-05-08 19:00:00|34180.1|34165.1|34180.1|34165.1|34185.1|34170.1|34175.1|34160.1|21
1715195100000|2024-05-08 19:05:00|34182.6|34167.6|34182.6|34167.6|34185.1|34170.1|34175.1|34160.1|11
1715195400000|2024-05-08 19:10:00|34180.1|34165.1|34175.1|34160.1|34185.1|34170.1|34175.1|34160.1|13
1715195700000|2024-05-08 19:15:00|34177.6|34162.6|34182.6|34167.6|34182.6|34167.6|34175.1|34160.1|8
1715196000000|2024-05-08 19:20:00|34180.1|34165.1|34187.6|34172.6|34187.6|34172.6|34180.1|34165.1|8
1715196300000|2024-05-08 19:25:00|34190.1|34175.1|34190.1|34175.1|34195.1|34180.1|34185.1|34170.1|6
1715196600000|2024-05-08 19:30:00|34187.6|34172.6|34200.1|34185.1|34207.6|34192.6|34187.6|34172.6|50
1715196900000|2024-05-08 19:35:00|34202.6|34187.6|34195.1|34180.1|34207.6|34192.6|34195.1|34180.1|12
1715197200000|2024-05-08 19:40:00|34197.6|34182.6|34202.6|34187.6|34205.1|34190.1|34197.6|34182.6|4
1715197500000|2024-05-08 19:45:00|34200.1|34185.1|34205.1|34190.1|34205.1|34190.1|34195.1|34180.1|23
1715197800000|2024-05-08 19:50:00|34207.6|34192.6|34212.6|34197.6|34215.1|34200.1|34202.6|34187.6|17
1715198100000|2024-05-08 19:55:00|34210.1|34195.1|34215.1|34200.1|34222.6|34207.6|34207.6|34192.6|51
1715198400000|2024-05-08 20:00:00|34229.4|34189.4|34213.3|34173.3|34229.4|34189.4|34208.5|34168.5|0
1715198700000|2024-05-08 20:05:00|34213.2|34173.2|34213.3|34173.3|34213.3|34173.3|34203.1|34163.1|0
1715199000000|2024-05-08 20:10:00|34213.2|34173.2|34200.4|34160.4|34213.3|34173.3|34200.4|34160.4|0
1715199300000|2024-05-08 20:15:00|34200.5|34160.5|34198.4|34158.4|34203.1|34163.1|34197|34157|0
1715199600000|2024-05-08 20:20:00|34198.5|34158.5|34205.2|34165.2|34205.2|34165.2|34198.5|34158.5|0
1715199900000|2024-05-08 20:25:00|34205.1|34165.1|34203.1|34163.1|34206.5|34166.5|34203.1|34163.1|0
1715200200000|2024-05-08 20:30:00|34201.8|34161.8|34198.4|34158.4|34206.5|34166.5|34198.4|34158.4|0
1715200500000|2024-05-08 20:35:00|34198.5|34158.5|34200.4|34160.4|34201.8|34161.8|34198.5|34158.5|0
1715200800000|2024-05-08 20:40:00|34200.5|34160.5|34203.1|34163.1|34205.2|34165.2|34200.4|34160.4|0
1715201100000|2024-05-08 20:45:00|34203.2|34163.2|34203.1|34163.1|34205.2|34165.2|34201.8|34161.8|0
1715201400000|2024-05-08 20:50:00|34203|34163|34208.5|34168.5|34208.5|34168.5|34198.4|34158.4|0
1715201700000|2024-05-08 20:55:00|34208.6|34168.6|34209.2|34169.2|34216.6|34176.6|34208.5|34168.5|0
1715202000000|2024-05-08 21:00:00|34209.9|34169.9|34207.9|34167.9|34210.6|34170.6|34207.2|34167.2|0
1715202300000|2024-05-08 21:05:00|34207.8|34167.8|34207.9|34167.9|34209.2|34169.2|34207.2|34167.2|0
1715202600000|2024-05-08 21:10:00|34207.8|34167.8|34207.9|34167.9|34207.9|34167.9|34207.2|34167.2|0
1715202900000|2024-05-08 21:15:00|34209.2|34169.2|34207.9|34167.9|34209.2|34169.2|34207.9|34167.9|0
1715203200000|2024-05-08 21:20:00|34208.5|34168.5|34207.9|34167.9|34208.5|34168.5|34207.9|34167.9|0
1715203500000|2024-05-08 21:25:00|34207.8|34167.8|34207.2|34167.2|34207.9|34167.9|34205.2|34165.2|0
1715203800000|2024-05-08 21:30:00|34207.1|34167.1|34199.8|34159.8|34207.1|34167.1|34199.8|34159.8|0
1715204100000|2024-05-08 21:35:00|34199.7|34159.7|34198.4|34158.4|34199.7|34159.7|34197.1|34157.1|0
1715204400000|2024-05-08 21:40:00|34199.1|34159.1|34201.1|34161.1|34201.8|34161.8|34198.4|34158.4|0
1715204700000|2024-05-08 21:45:00|34201|34161|34200.4|34160.4|34201.1|34161.1|34198.4|34158.4|0
1715205000000|2024-05-08 21:50:00|34201.1|34161.1|34201.8|34161.8|34202.5|34162.5|34200.4|34160.4|0
1715205300000|2024-05-08 21:55:00|34202.5|34162.5|34200.4|34160.4|34202.5|34162.5|34199.8|34159.8|0
1715205600000|2024-05-08 22:00:00|34200.6|34160.6|34205.2|34165.2|34205.8|34165.8|34196.4|34156.4|0
1715205900000|2024-05-08 22:05:00|34205.8|34165.8|34208.5|34168.5|34209.9|34169.9|34205.2|34165.2|0
1715206200000|2024-05-08 22:10:00|34208.6|34168.6|34213.3|34173.3|34214.6|34174.6|34208.5|34168.5|0
1715206500000|2024-05-08 22:15:00|34213.2|34173.2|34216.6|34176.6|34216.6|34176.6|34211.2|34171.2|0
1715206800000|2024-05-08 22:20:00|34214.6|34174.6|34221.4|34181.4|34221.4|34181.4|34214.6|34174.6|0
1715207100000|2024-05-08 22:25:00|34221.3|34181.3|34226.1|34186.1|34226.1|34186.1|34218|34178|0
1715207400000|2024-05-08 22:30:00|34226.8|34186.8|34224.7|34184.7|34228.1|34188.1|34222.7|34182.7|0
1715207700000|2024-05-08 22:35:00|34222.7|34182.7|34221.4|34181.4|34226.1|34186.1|34221.4|34181.4|0
1715208000000|2024-05-08 22:40:00|34221.3|34181.3|34218|34178|34221.4|34181.4|34218|34178|0
1715208300000|2024-05-08 22:45:00|34220|34180|34216.6|34176.6|34220|34180|34216.6|34176.6|0
1715208600000|2024-05-08 22:50:00|34216.7|34176.7|34220|34180|34220|34180|34216.6|34176.6|0
1715208900000|2024-05-08 22:55:00|34218|34178|34218|34178|34220|34180|34218|34178|0
1715209200000|2024-05-08 23:00:00|34217.9|34177.9|34213.3|34173.3|34218|34178|34209.9|34169.9|0
1715209500000|2024-05-08 23:05:00|34213.2|34173.2|34211.2|34171.2|34214.6|34174.6|34211.2|34171.2|0
1715209800000|2024-05-08 23:10:00|34211.3|34171.3|34208.5|34168.5|34214.6|34174.6|34208.5|34168.5|0
1715210100000|2024-05-08 23:15:00|34207.2|34167.2|34209.9|34169.9|34211.2|34171.2|34206.5|34166.5|0
1715210400000|2024-05-08 23:20:00|34211.2|34171.2|34216.6|34176.6|34216.6|34176.6|34211.2|34171.2|0
1715210700000|2024-05-08 23:25:00|34214.6|34174.6|34214.6|34174.6|34216.6|34176.6|34213.3|34173.3|0
1715211300000|2024-05-08 23:35:00|34213.3|34173.3|34216.6|34176.6|34216.6|34176.6|34213.3|34173.3|0
1715211600000|2024-05-08 23:40:00|34216.7|34176.7|34220|34180|34221.4|34181.4|34216.6|34176.6|0
1715211900000|2024-05-08 23:45:00|34218|34178|34214.6|34174.6|34218|34178|34214.6|34174.6|0
1715212200000|2024-05-08 23:50:00|34213.3|34173.3|34209.9|34169.9|34213.3|34173.3|34206.5|34166.5|0
1715212500000|2024-05-08 23:55:00|34210.6|34170.6|34209.9|34169.9|34211.2|34171.2|34209.9|34169.9|0
1715212800000|2024-05-09 00:00:00|34211.2|34171.2|34211.2|34171.2|34211.2|34171.2|34203.1|34163.1|0
1715213100000|2024-05-09 00:05:00|34211.3|34171.3|34205.2|34165.2|34213.3|34173.3|34205.2|34165.2|0
1715213400000|2024-05-09 00:10:00|34206.5|34166.5|34198.4|34158.4|34206.5|34166.5|34193.7|34153.7|0
1715213700000|2024-05-09 00:15:00|34198.5|34158.5|34228.7|34188.7|34228.7|34188.7|34198.5|34158.5|0
1715214000000|2024-05-09 00:20:00|34228.6|34188.6|34222|34182|34228.6|34188.6|34215.5|34175.5|0
1715214300000|2024-05-09 00:25:00|34222.1|34182.1|34222|34182|34222.2|34182.2|34222|34182|0
1715214600000|2024-05-09 00:30:00|34222.1|34182.1|34228.8|34188.8|34228.8|34188.8|34222.1|34182.1|0
1715214900000|2024-05-09 00:35:00|34228.7|34188.7|34235.4|34195.4|34235.5|34195.5|34228.7|34188.7|0
1715215200000|2024-05-09 00:40:00|34232.2|34192.2|34228.8|34188.8|34235.4|34195.4|34222.2|34182.2|0
1715215500000|2024-05-09 00:45:00|34225.5|34185.5|34235.4|34195.4|34235.5|34195.5|34222.3|34182.3|0
1715215800000|2024-05-09 00:50:00|34235.5|34195.5|34255.1|34215.1|34255.1|34215.1|34235.4|34195.4|0
1715216100000|2024-05-09 00:55:00|34261.7|34221.7|34228.8|34188.8|34261.7|34221.7|34228.8|34188.8|0
1715216400000|2024-05-09 01:00:00|34232.1|34192.1|34235.4|34195.4|34238.7|34198.7|34228.8|34188.8|0
1715216700000|2024-05-09 01:05:00|34232.1|34192.1|34222.1|34182.1|34242|34202|34222.1|34182.1|0
1715217000000|2024-05-09 01:10:00|34222|34182|34222.2|34182.2|34222.3|34182.3|34218.9|34178.9|0
1715217300000|2024-05-09 01:15:00|34225.5|34185.5|34209|34169|34228.8|34188.8|34202.4|34162.4|0
1715217600000|2024-05-09 01:20:00|34209.1|34169.1|34189.3|34149.3|34209.1|34169.1|34189.3|34149.3|0
1715217900000|2024-05-09 01:25:00|34189.4|34149.4|34199|34159|34208.9|34168.9|34176.1|34136.1|0
1715218200000|2024-05-09 01:30:00|34195.7|34155.7|34215.6|34175.6|34228.7|34188.7|34195.7|34155.7|0
1715218500000|2024-05-09 01:35:00|34209|34169|34215.6|34175.6|34228.7|34188.7|34209|34169|0
1715218800000|2024-05-09 01:40:00|34222.1|34182.1|34228.8|34188.8|34235.4|34195.4|34222.1|34182.1|0
1715219100000|2024-05-09 01:45:00|34228.7|34188.7|34228.8|34188.8|34228.8|34188.8|34222.1|34182.1|0
1715219400000|2024-05-09 01:50:00|34228.9|34188.9|34248.7|34208.7|34248.7|34208.7|34228.8|34188.8|0
1715219700000|2024-05-09 01:55:00|34255.2|34215.2|34248.8|34208.8|34261.9|34221.9|34242.2|34202.2|0
1715220000000|2024-05-09 02:00:00|34255.3|34215.3|34242|34202|34261.8|34221.8|34238.8|34198.8|0
1715220300000|2024-05-09 02:05:00|34238.7|34198.7|34235.4|34195.4|34248.7|34208.7|34235.4|34195.4|0
1715220600000|2024-05-09 02:10:00|34242|34202|34235.3|34195.3|34242|34202|34235.3|34195.3|0
1715220900000|2024-05-09 02:15:00|34235.4|34195.4|34241.9|34201.9|34241.9|34201.9|34235.3|34195.3|0
1715221200000|2024-05-09 02:20:00|34235.4|34195.4|34228.7|34188.7|34241.9|34201.9|34228.7|34188.7|0
1715221500000|2024-05-09 02:25:00|34228.8|34188.8|34222.1|34182.1|34228.8|34188.8|34222.1|34182.1|0
1715221800000|2024-05-09 02:30:00|34222.2|34182.2|34228.7|34188.7|34228.7|34188.7|34222.2|34182.2|0
1715222100000|2024-05-09 02:35:00|34228.6|34188.6|34222.1|34182.1|34228.7|34188.7|34222.1|34182.1|0
1715222400000|2024-05-09 02:40:00|34228.7|34188.7|34222.1|34182.1|34228.8|34188.8|34222.1|34182.1|0
1715222700000|2024-05-09 02:45:00|34215.6|34175.6|34212.3|34172.3|34215.6|34175.6|34209|34169|0
1715223000000|2024-05-09 02:50:00|34215.6|34175.6|34215.6|34175.6|34222.1|34182.1|34209|34169|0
1715223300000|2024-05-09 02:55:00|34215.7|34175.7|34215.7|34175.7|34215.7|34175.7|34209|34169|0
1715223600000|2024-05-09 03:00:00|34209.1|34169.1|34215.6|34175.6|34215.7|34175.7|34209.1|34169.1|0
1715223900000|2024-05-09 03:05:00|34215.7|34175.7|34222.3|34182.3|34222.3|34182.3|34215.6|34175.6|0
1715224200000|2024-05-09 03:10:00|34225.6|34185.6|34222.3|34182.3|34225.6|34185.6|34222.2|34182.2|0
1715224500000|2024-05-09 03:15:00|34219|34179|34222.3|34182.3|34228.8|34188.8|34219|34179|0
1715224800000|2024-05-09 03:20:00|34222.4|34182.4|34222.3|34182.3|34228.9|34188.9|34222.3|34182.3|0
1715225100000|2024-05-09 03:25:00|34222.2|34182.2|34222.3|34182.3|34222.3|34182.3|34215.7|34175.7|0
1715225400000|2024-05-09 03:30:00|34219|34179|34208.9|34168.9|34219|34179|34208.9|34168.9|0
1715225700000|2024-05-09 03:35:00|34208.8|34168.8|34218.8|34178.8|34218.8|34178.8|34205.6|34165.6|0
1715226000000|2024-05-09 03:40:00|34215.6|34175.6|34215.5|34175.5|34218.8|34178.8|34202.3|34162.3|0
1715226300000|2024-05-09 03:45:00|34215.4|34175.4|34215.5|34175.5|34215.5|34175.5|34215.4|34175.4|0
1715226600000|2024-05-09 03:50:00|34215.4|34175.4|34208.8|34168.8|34215.4|34175.4|34208.8|34168.8|0
1715226900000|2024-05-09 03:55:00|34205.5|34165.5|34215.3|34175.3|34215.3|34175.3|34202.2|34162.2|0
1715227200000|2024-05-09 04:00:00|34215.4|34175.4|34215.4|34175.4|34215.5|34175.5|34215.3|34175.3|0
1715227500000|2024-05-09 04:05:00|34215.5|34175.5|34208.9|34168.9|34215.5|34175.5|34208.9|34168.9|0
1715227800000|2024-05-09 04:10:00|34215.4|34175.4|34215.3|34175.3|34215.4|34175.4|34205.5|34165.5|0
1715228100000|2024-05-09 04:15:00|34212|34172|34208.8|34168.8|34215.4|34175.4|34208.8|34168.8|0
1715228400000|2024-05-09 04:20:00|34205.5|34165.5|34202.2|34162.2|34208.8|34168.8|34202.1|34162.1|0
1715228700000|2024-05-09 04:25:00|34202.1|34162.1|34195.5|34155.5|34202.1|34162.1|34195.5|34155.5|0
1715229000000|2024-05-09 04:30:00|34195.6|34155.6|34208.8|34168.8|34208.8|34168.8|34195.6|34155.6|0
1715229300000|2024-05-09 04:35:00|34212.1|34172.1|34202.2|34162.2|34212.1|34172.1|34202.2|34162.2|0
1715229600000|2024-05-09 04:40:00|34202.1|34162.1|34202.2|34162.2|34202.2|34162.2|34195.5|34155.5|0
1715229900000|2024-05-09 04:45:00|34205.4|34165.4|34202.1|34162.1|34208.7|34168.7|34202.1|34162.1|0
1715230200000|2024-05-09 04:50:00|34205.4|34165.4|34202.2|34162.2|34208.8|34168.8|34202.2|34162.2|0
1715230500000|2024-05-09 04:55:00|34208.8|34168.8|34201.9|34161.9|34215.3|34175.3|34198.7|34158.7|0
1715230800000|2024-05-09 05:00:00|34198.6|34158.6|34202|34162|34202|34162|34195.3|34155.3|0
1715231100000|2024-05-09 05:05:00|34201.9|34161.9|34185.5|34145.5|34202|34162|34182.1|34142.1|0
1715231400000|2024-05-09 05:10:00|34188.7|34148.7|34182.4|34142.4|34198.6|34158.6|34182.3|34142.3|0
1715231700000|2024-05-09 05:15:00|34182.3|34142.3|34188.9|34148.9|34188.9|34148.9|34182.3|34142.3|0
1715232000000|2024-05-09 05:20:00|34188.8|34148.8|34182.3|34142.3|34188.8|34148.8|34182.1|34142.1|0
1715232300000|2024-05-09 05:25:00|34182.2|34142.2|34182|34142|34182.2|34142.2|34175.6|34135.6|0
1715232600000|2024-05-09 05:30:00|34181.9|34141.9|34182.1|34142.1|34185.4|34145.4|34175.4|34135.4|0
1715232900000|2024-05-09 05:35:00|34182|34142|34178.8|34138.8|34182.1|34142.1|34175.6|34135.6|0
1715233200000|2024-05-09 05:40:00|34178.9|34138.9|34188.8|34148.8|34188.9|34148.9|34175.6|34135.6|0
1715233500000|2024-05-09 05:45:00|34188.9|34148.9|34189|34149|34195.5|34155.5|34188.9|34148.9|0
1715233800000|2024-05-09 05:50:00|34192.3|34152.3|34182.3|34142.3|34192.3|34152.3|34182.3|34142.3|0
1715234100000|2024-05-09 05:55:00|34182.2|34142.2|34172.3|34132.3|34188.8|34148.8|34169.1|34129.1|0
1715234400000|2024-05-09 06:00:00|34152.6|34137.6|34150.1|34135.1|34152.6|34137.6|34145.1|34130.1|34
1715234700000|2024-05-09 06:05:00|34147.6|34132.6|34172.6|34157.6|34180.1|34165.1|34145.1|34130.1|30
1715235000000|2024-05-09 06:10:00|34170.1|34155.1|34140.1|34125.1|34175.1|34160.1|34140.1|34125.1|18
1715235300000|2024-05-09 06:15:00|34142.6|34127.6|34140.1|34125.1|34152.6|34137.6|34137.6|34122.6|37
1715235600000|2024-05-09 06:20:00|34142.6|34127.6|34145.1|34130.1|34152.6|34137.6|34140.1|34125.1|11
1715235900000|2024-05-09 06:25:00|34150.1|34135.1|34147.6|34132.6|34150.1|34135.1|34140.1|34125.1|17
1715236200000|2024-05-09 06:30:00|34150.1|34135.1|34152.6|34137.6|34155.1|34140.1|34147.6|34132.6|3
1715236500000|2024-05-09 06:35:00|34155.1|34140.1|34147.6|34132.6|34157.6|34142.6|34140.1|34125.1|12
1715236800000|2024-05-09 06:40:00|34145.1|34130.1|34150.1|34135.1|34152.6|34137.6|34140.1|34125.1|5
1715237100000|2024-05-09 06:45:00|34152.6|34137.6|34145.1|34130.1|34152.6|34137.6|34137.6|34122.6|8
1715237400000|2024-05-09 06:50:00|34147.6|34132.6|34152.6|34137.6|34152.6|34137.6|34142.6|34127.6|6
1715237700000|2024-05-09 06:55:00|34160.1|34145.1|34147.6|34132.6|34165.1|34150.1|34140.1|34125.1|55
1715238000000|2024-05-09 07:00:00|34150.1|34135.1|34202.6|34187.6|34212.6|34197.6|34150.1|34135.1|261
1715238300000|2024-05-09 07:05:00|34205.1|34190.1|34190.1|34175.1|34230.1|34215.1|34172.6|34157.6|198
1715238600000|2024-05-09 07:10:00|34187.6|34172.6|34175.1|34160.1|34197.6|34182.6|34165.1|34150.1|127
1715238900000|2024-05-09 07:15:00|34172.6|34157.6|34195.1|34180.1|34200.1|34185.1|34152.6|34137.6|114
1715239200000|2024-05-09 07:20:00|34192.6|34177.6|34185.1|34170.1|34200.1|34185.1|34180.1|34165.1|100
1715239500000|2024-05-09 07:25:00|34182.6|34167.6|34150.1|34135.1|34182.6|34167.6|34150.1|34135.1|83
1715239800000|2024-05-09 07:30:00|34147.6|34132.6|34135.1|34120.1|34150.1|34135.1|34120.1|34105.1|123
1715240100000|2024-05-09 07:35:00|34137.6|34122.6|34170.1|34155.1|34170.1|34155.1|34137.6|34122.6|86
1715240400000|2024-05-09 07:40:00|34167.6|34152.6|34160.1|34145.1|34180.1|34165.1|34155.1|34140.1|77
1715240700000|2024-05-09 07:45:00|34162.6|34147.6|34129.1|34114.1|34162.6|34147.6|34117.6|34102.6|105
1715241000000|2024-05-09 07:50:00|34131|34116|34112.5|34097.5|34144|34129|34112.5|34097.5|85
1715241300000|2024-05-09 07:55:00|34107.5|34092.5|34115|34100|34122.5|34107.5|34107.5|34092.5|110
1715241600000|2024-05-09 08:00:00|34117.5|34102.5|34107.5|34092.5|34125|34110|34105|34090|54
1715241900000|2024-05-09 08:05:00|34112.5|34097.5|34142.5|34127.5|34142.5|34127.5|34105|34090|56
1715242200000|2024-05-09 08:10:00|34145|34130|34142.5|34127.5|34157.5|34142.5|34135|34120|50
1715242500000|2024-05-09 08:15:00|34147.5|34132.5|34157.5|34142.5|34162.5|34147.5|34145|34130|32
1715242800000|2024-05-09 08:20:00|34160|34145|34152.5|34137.5|34162.5|34147.5|34137.5|34122.5|43
1715243100000|2024-05-09 08:25:00|34150|34135|34147.5|34132.5|34152.5|34137.5|34137.5|34122.5|20
1715243400000|2024-05-09 08:30:00|34152.5|34137.5|34137.5|34122.5|34152.5|34137.5|34127.5|34112.5|36
1715243700000|2024-05-09 08:35:00|34135|34120|34145|34130|34150|34135|34132.5|34117.5|29
1715244000000|2024-05-09 08:40:00|34142.5|34127.5|34162.5|34147.5|34167.5|34152.5|34142.5|34127.5|36
1715244300000|2024-05-09 08:45:00|34160|34145|34157.5|34142.5|34160|34145|34142.5|34127.5|32
1715244600000|2024-05-09 08:50:00|34155|34140|34147.5|34132.5|34157.5|34142.5|34142.5|34127.5|27
1715244900000|2024-05-09 08:55:00|34150|34135|34142.5|34127.5|34150|34135|34137.5|34122.5|24
1715245200000|2024-05-09 09:00:00|34147.5|34132.5|34142.5|34127.5|34147.5|34132.5|34132.5|34117.5|45
1715245500000|2024-05-09 09:05:00|34140|34125|34132.5|34117.5|34152.5|34137.5|34130|34115|36
1715245800000|2024-05-09 09:10:00|34130|34115|34127.5|34112.5|34137.5|34122.5|34117.5|34102.5|36
1715246100000|2024-05-09 09:15:00|34130|34115|34082.5|34067.5|34132.5|34117.5|34077.5|34062.5|76
1715246400000|2024-05-09 09:20:00|34080|34065|34072.5|34057.5|34087.5|34072.5|34065|34050|107
1715246700000|2024-05-09 09:25:00|34075|34060|34077.5|34062.5|34082.5|34067.5|34072.5|34057.5|54
1715247000000|2024-05-09 09:30:00|34082.5|34067.5|34097.5|34082.5|34102.5|34087.5|34077.5|34062.5|57
1715247300000|2024-05-09 09:35:00|34092.5|34077.5|34107.5|34092.5|34107.5|34092.5|34090|34075|27
1715247600000|2024-05-09 09:40:00|34105|34090|34087.5|34072.5|34107.5|34092.5|34087.5|34072.5|44
1715247900000|2024-05-09 09:45:00|34090|34075|34087.5|34072.5|34097.5|34082.5|34087.5|34072.5|40
1715248200000|2024-05-09 09:50:00|34090|34075|34100|34085|34102.5|34087.5|34087.5|34072.5|32
1715248500000|2024-05-09 09:55:00|34097.5|34082.5|34092.5|34077.5|34102.5|34087.5|34090|34075|28
1715248800000|2024-05-09 10:00:00|34090|34075|34097.5|34082.5|34102.5|34087.5|34090|34075|49
1715249100000|2024-05-09 10:05:00|34095|34080|34097.5|34082.5|34102.5|34087.5|34087.5|34072.5|37
1715249400000|2024-05-09 10:10:00|34100|34085|34112.5|34097.5|34117.5|34102.5|34097.5|34082.5|89
1715249700000|2024-05-09 10:15:00|34115|34100|34122.5|34107.5|34122.5|34107.5|34112.5|34097.5|59
1715250000000|2024-05-09 10:20:00|34120|34105|34137.5|34122.5|34137.5|34122.5|34117.5|34102.5|36
1715250300000|2024-05-09 10:25:00|34140|34125|34132.5|34117.5|34142.5|34127.5|34122.5|34107.5|45
1715250600000|2024-05-09 10:30:00|34135|34120|34122.5|34107.5|34142.5|34127.5|34122.5|34107.5|34
1715250900000|2024-05-09 10:35:00|34117.5|34102.5|34122.5|34107.5|34122.5|34107.5|34112.5|34097.5|47
1715251200000|2024-05-09 10:40:00|34120|34105|34120|34105|34122.5|34107.5|34107.5|34092.5|43
1715251500000|2024-05-09 10:45:00|34122.5|34107.5|34130|34115|34132.5|34117.5|34122.5|34107.5|22
1715251800000|2024-05-09 10:50:00|34127.5|34112.5|34127.5|34112.5|34132.5|34117.5|34120|34105|14
1715252100000|2024-05-09 10:55:00|34125|34110|34120|34105|34125|34110|34120|34105|14
1715252400000|2024-05-09 11:00:00|34122.5|34107.5|34137.5|34122.5|34142.5|34127.5|34122.5|34107.5|23
1715252700000|2024-05-09 11:05:00|34140|34125|34147.5|34132.5|34150|34135|34137.5|34122.5|37
1715253000000|2024-05-09 11:10:00|34145|34130|34135|34120|34145|34130|34127.5|34112.5|20
1715253300000|2024-05-09 11:15:00|34137.5|34122.5|34147.5|34132.5|34150|34135|34132.5|34117.5|19
1715253600000|2024-05-09 11:20:00|34145|34130|34147.5|34132.5|34152.5|34137.5|34145|34130|23
1715253900000|2024-05-09 11:25:00|34145|34130|34132.5|34117.5|34152.5|34137.5|34130|34115|31
1715254200000|2024-05-09 11:30:00|34127.5|34112.5|34147.5|34132.5|34152.5|34137.5|34122.5|34107.5|38
1715254500000|2024-05-09 11:35:00|34150|34135|34162.5|34147.5|34162.5|34147.5|34147.5|34132.5|28
1715254800000|2024-05-09 11:40:00|34160.6|34145.6|34175.6|34160.6|34175.6|34160.6|34160.6|34145.6|47
1715255100000|2024-05-09 11:45:00|34178.1|34163.1|34185.6|34170.6|34185.6|34170.6|34175.6|34160.6|38
1715255400000|2024-05-09 11:50:00|34188.1|34173.1|34170.6|34155.6|34190.6|34175.6|34165.6|34150.6|85
1715255700000|2024-05-09 11:55:00|34168.1|34153.1|34140.6|34125.6|34170.6|34155.6|34140.6|34125.6|58
1715256000000|2024-05-09 12:00:00|34135.6|34120.6|34010.6|33995.6|34135.6|34120.6|33985.6|33970.6|199
1715256300000|2024-05-09 12:05:00|34013.1|33998.1|34103.1|34088.1|34115.6|34100.6|34013.1|33998.1|230
1715256600000|2024-05-09 12:10:00|34105.6|34090.6|34125.6|34110.6|34128.1|34113.1|34078.1|34063.1|99
1715256900000|2024-05-09 12:15:00|34128.1|34113.1|34135.6|34120.6|34140.6|34125.6|34115.6|34100.6|65
1715257200000|2024-05-09 12:20:00|34138.1|34123.1|34133.1|34118.1|34140.6|34125.6|34130.6|34115.6|66
1715257500000|2024-05-09 12:25:00|34135.6|34120.6|34165.6|34150.6|34165.6|34150.6|34133.1|34118.1|47
1715257800000|2024-05-09 12:30:00|34168.1|34153.1|34153.1|34138.1|34188.1|34173.1|34153.1|34138.1|82
1715258100000|2024-05-09 12:35:00|34150.6|34135.6|34140.6|34125.6|34155.6|34140.6|34130.6|34115.6|35
1715258400000|2024-05-09 12:40:00|34138.1|34123.1|34145.6|34130.6|34145.6|34130.6|34125.6|34110.6|58
1715258700000|2024-05-09 12:45:00|34143.1|34128.1|34135.6|34120.6|34145.6|34130.6|34130.6|34115.6|44
1715259000000|2024-05-09 12:50:00|34138.1|34123.1|34135.6|34120.6|34145.6|34130.6|34120.6|34105.6|88
1715259300000|2024-05-09 12:55:00|34138.1|34123.1|34130.6|34115.6|34150.6|34135.6|34130.6|34115.6|39
1715259600000|2024-05-09 13:00:00|34133.1|34118.1|34135.6|34120.6|34135.6|34120.6|34120.6|34105.6|37
1715259900000|2024-05-09 13:05:00|34133.1|34118.1|34160.6|34145.6|34165.6|34150.6|34130.6|34115.6|35
1715260200000|2024-05-09 13:10:00|34163.1|34148.1|34153.1|34138.1|34175.6|34160.6|34150.6|34135.6|23
1715260500000|2024-05-09 13:15:00|34150.6|34135.6|34120.6|34105.6|34153.1|34138.1|34110.6|34095.6|58
1715260800000|2024-05-09 13:20:00|34123.1|34108.1|34140.6|34125.6|34150.6|34135.6|34123.1|34108.1|66
1715261100000|2024-05-09 13:25:00|34138.1|34123.1|34140.6|34125.6|34150.6|34135.6|34128.1|34113.1|43
1715261400000|2024-05-09 13:30:00|34143.1|34128.1|34168.1|34153.1|34175.6|34160.6|34135.6|34120.6|81
1715261700000|2024-05-09 13:35:00|34165.6|34150.6|34185.6|34170.6|34188.1|34173.1|34160.6|34145.6|49
1715262000000|2024-05-09 13:40:00|34183.1|34168.1|34193.1|34178.1|34195.6|34180.6|34170.6|34155.6|48
1715262300000|2024-05-09 13:45:00|34190.6|34175.6|34200.6|34185.6|34205.6|34190.6|34190.6|34175.6|70
1715262600000|2024-05-09 13:50:00|34205.6|34190.6|34225.6|34210.6|34230.6|34215.6|34200.6|34185.6|64
1715262900000|2024-05-09 13:55:00|34228.1|34213.1|34230.6|34215.6|34230.6|34215.6|34220.6|34205.6|52
1715263200000|2024-05-09 14:00:00|34228.1|34213.1|34265.6|34250.6|34265.6|34250.6|34220.6|34205.6|173
1715263500000|2024-05-09 14:05:00|34263.1|34248.1|34285.6|34270.6|34285.6|34270.6|34255.6|34240.6|141
1715263800000|2024-05-09 14:10:00|34282.1|34267.1|34282.1|34267.1|34299.6|34284.6|34282.1|34267.1|145
1715264100000|2024-05-09 14:15:00|34284.6|34269.6|34282.1|34267.1|34302.1|34287.1|34274.6|34259.6|92
1715264400000|2024-05-09 14:20:00|34284.6|34269.6|34287.1|34272.1|34292.1|34277.1|34272.1|34257.1|124
1715264700000|2024-05-09 14:25:00|34282.1|34267.1|34292.1|34277.1|34297.1|34282.1|34272.1|34257.1|68
1715265000000|2024-05-09 14:30:00|34294.6|34279.6|34317.1|34302.1|34317.1|34302.1|34292.1|34277.1|83
1715265300000|2024-05-09 14:35:00|34319.6|34304.6|34317.1|34302.1|34329.6|34314.6|34314.6|34299.6|68
1715265600000|2024-05-09 14:40:00|34314.6|34299.6|34312.1|34297.1|34322.1|34307.1|34302.1|34287.1|84
1715265900000|2024-05-09 14:45:00|34314.6|34299.6|34307.1|34292.1|34317.1|34302.1|34297.1|34282.1|76
1715266200000|2024-05-09 14:50:00|34304.6|34289.6|34317.1|34302.1|34322.1|34307.1|34302.1|34287.1|218
1715266500000|2024-05-09 14:55:00|34314.6|34299.6|34332.1|34317.1|34332.1|34317.1|34312.1|34297.1|45
1715266800000|2024-05-09 15:00:00|34327.1|34312.1|34327.1|34312.1|34332.1|34317.1|34312.1|34297.1|233
1715267100000|2024-05-09 15:05:00|34324.6|34309.6|34327.1|34312.1|34327.1|34312.1|34317.1|34302.1|59
1715267400000|2024-05-09 15:10:00|34332.1|34317.1|34332.1|34317.1|34337.1|34322.1|34332.1|34317.1|55
1715267700000|2024-05-09 15:15:00|34334.6|34319.6|34329.6|34314.6|34339.6|34324.6|34327.1|34312.1|124
1715268000000|2024-05-09 15:20:00|34332.1|34317.1|34322.1|34307.1|34332.1|34317.1|34317.1|34302.1|216
1715268300000|2024-05-09 15:25:00|34319.6|34304.6|34344.6|34329.6|34347.1|34332.1|34317.1|34302.1|380
1715268600000|2024-05-09 15:30:00|34347.1|34332.1|34347.1|34332.1|34352.1|34337.1|34342.1|34327.1|181
1715268900000|2024-05-09 15:35:00|34344.6|34329.6|34322.1|34307.1|34344.6|34329.6|34317.1|34302.1|94
1715269200000|2024-05-09 15:40:00|34324.6|34309.6|34327.1|34312.1|34332.1|34317.1|34322.1|34307.1|21
1715269500000|2024-05-09 15:45:00|34322.1|34307.1|34337.1|34322.1|34337.1|34322.1|34322.1|34307.1|54
1715269800000|2024-05-09 15:50:00|34339.6|34319.6|34339.6|34319.6|34344.6|34324.6|34339.6|34314.6|31
1715270100000|2024-05-09 15:55:00|34334.6|34314.6|34339.6|34319.6|34339.6|34319.6|34329.6|34309.6|40
1715270400000|2024-05-09 16:00:00|34334.6|34314.6|34344.6|34324.6|34344.6|34324.6|34334.6|34314.6|9
1715270700000|2024-05-09 16:05:00|34349.6|34329.6|34364.6|34344.6|34364.6|34344.6|34349.6|34329.6|47
1715271000000|2024-05-09 16:10:00|34359.6|34339.6|34359.6|34339.6|34359.6|34339.6|34354.6|34334.6|22
1715271300000|2024-05-09 16:15:00|34364.6|34344.6|34359.6|34339.6|34369.6|34349.6|34354.6|34334.6|12
1715271600000|2024-05-09 16:20:00|34364.6|34334.6|34369.6|34344.6|34369.6|34344.6|34359.6|34334.6|6
1715271900000|2024-05-09 16:25:00|34364.6|34349.6|34369.6|34349.6|34374.6|34354.6|34364.6|34344.6|17
1715272200000|2024-05-09 16:30:00|34364.6|34344.6|34359.6|34339.6|34369.6|34349.6|34359.6|34334.6|4
1715272500000|2024-05-09 16:35:00|34364.6|34344.6|34369.6|34349.6|34374.6|34349.6|34364.6|34344.6|6
1715272800000|2024-05-09 16:40:00|34374.6|34354.6|34374.6|34354.6|34374.6|34354.6|34374.6|34354.6|1
1715273100000|2024-05-09 16:45:00|34379.6|34359.6|34379.6|34359.6|34384.6|34364.6|34374.6|34354.6|23
1715273400000|2024-05-09 16:50:00|34384.6|34364.6|34379.6|34359.6|34384.6|34364.6|34374.6|34354.6|19
1715273700000|2024-05-09 16:55:00|34374.6|34354.6|34374.6|34349.6|34379.6|34354.6|34369.6|34349.6|8
1715274000000|2024-05-09 17:00:00|34369.6|34344.6|34379.6|34359.6|34379.6|34359.6|34369.6|34344.6|11
1715274300000|2024-05-09 17:05:00|34374.6|34354.6|34369.6|34344.6|34374.6|34354.6|34364.6|34344.6|5
1715274600000|2024-05-09 17:10:00|34364.6|34349.6|34379.6|34359.6|34384.6|34359.6|34364.6|34349.6|30
1715274900000|2024-05-09 17:15:00|34374.6|34354.6|34374.6|34354.6|34379.6|34359.6|34374.6|34354.6|11
1715275200000|2024-05-09 17:20:00|34369.6|34349.6|34369.6|34349.6|34374.6|34349.6|34359.6|34334.6|27
1715275500000|2024-05-09 17:25:00|34374.6|34354.6|34384.6|34364.6|34384.6|34364.6|34374.6|34354.6|14
1715275800000|2024-05-09 17:30:00|34379.6|34359.6|34374.6|34354.6|34379.6|34359.6|34374.6|34354.6|4
1715276100000|2024-05-09 17:35:00|34379.6|34349.6|34374.6|34354.6|34379.6|34359.6|34374.6|34349.6|2
1715276400000|2024-05-09 17:40:00|34379.6|34349.6|34379.6|34359.6|34379.6|34359.6|34379.6|34349.6|3
1715276700000|2024-05-09 17:45:00|34384.6|34364.6|34374.6|34354.6|34384.6|34364.6|34374.6|34354.6|2
1715277000000|2024-05-09 17:50:00|34369.6|34349.6|34374.6|34349.6|34374.6|34354.6|34369.6|34349.6|11
1715277300000|2024-05-09 17:55:00|34369.6|34354.6|34369.6|34349.6|34374.6|34354.6|34369.6|34344.6|2
1715277600000|2024-05-09 18:00:00|34364.6|34344.6|34359.6|34339.6|34364.6|34344.6|34359.6|34334.6|3
1715277900000|2024-05-09 18:05:00|34364.6|34344.6|34369.6|34349.6|34374.6|34349.6|34364.6|34339.6|3
1715278200000|2024-05-09 18:10:00|34374.6|34344.6|34369.6|34349.6|34374.6|34349.6|34364.6|34344.6|6
1715278500000|2024-05-09 18:15:00|34374.6|34354.6|34384.6|34359.6|34384.6|34364.6|34369.6|34354.6|13
1715278800000|2024-05-09 18:20:00|34379.6|34364.6|34374.6|34354.6|34379.6|34364.6|34369.6|34349.6|2
1715279100000|2024-05-09 18:25:00|34372.1|34357.1|34372.1|34357.1|34372.1|34357.1|34372.1|34357.1|0
1715279400000|2024-05-09 18:30:00|34374.6|34359.6|34377.1|34362.1|34379.6|34364.6|34374.6|34359.6|2
1715279700000|2024-05-09 18:35:00|34379.6|34364.6|34382.1|34367.1|34384.6|34369.6|34379.6|34364.6|2
1715280000000|2024-05-09 18:40:00|34384.6|34369.6|34382.1|34367.1|34387.1|34372.1|34379.6|34364.6|6
1715280300000|2024-05-09 18:45:00|34384.6|34369.6|34387.1|34372.1|34387.1|34372.1|34382.1|34367.1|5
1715280600000|2024-05-09 18:50:00|34389.6|34374.6|34389.6|34374.6|34392.1|34377.1|34387.1|34372.1|11
1715280900000|2024-05-09 18:55:00|34392.1|34377.1|34392.1|34377.1|34397.1|34382.1|34389.6|34374.6|4
1715281500000|2024-05-09 19:05:00|34389.6|34374.6|34389.6|34374.6|34389.6|34374.6|34384.6|34369.6|9
1715281800000|2024-05-09 19:10:00|34387.1|34372.1|34392.1|34377.1|34394.6|34379.6|34387.1|34372.1|4
1715282100000|2024-05-09 19:15:00|34384.6|34369.6|34389.6|34374.6|34389.6|34374.6|34384.6|34369.6|15
1715282400000|2024-05-09 19:20:00|34392.1|34377.1|34387.1|34372.1|34392.1|34377.1|34377.1|34362.1|18
1715282700000|2024-05-09 19:25:00|34384.6|34369.6|34387.1|34372.1|34387.1|34372.1|34382.1|34367.1|1
1715283000000|2024-05-09 19:30:00|34389.6|34374.6|34392.1|34377.1|34394.6|34379.6|34384.6|34369.6|41
1715283300000|2024-05-09 19:35:00|34394.6|34379.6|34397.1|34382.1|34402.1|34387.1|34392.1|34377.1|20
1715283600000|2024-05-09 19:40:00|34394.6|34379.6|34414.6|34399.6|34417.1|34402.1|34392.1|34377.1|98
1715283900000|2024-05-09 19:45:00|34412.1|34397.1|34407.1|34392.1|34412.1|34397.1|34402.1|34387.1|20
1715284200000|2024-05-09 19:50:00|34409.6|34394.6|34412.1|34397.1|34412.1|34397.1|34409.6|34394.6|19
1715284500000|2024-05-09 19:55:00|34407.1|34392.1|34404.6|34389.6|34407.1|34392.1|34397.1|34382.1|67
1715284800000|2024-05-09 20:00:00|34412.4|34372.4|34405.8|34365.8|34412.6|34372.6|34402.5|34362.5|0
1715285100000|2024-05-09 20:05:00|34405.9|34365.9|34424|34384|34425.4|34385.4|34405.9|34365.9|0
1715285400000|2024-05-09 20:10:00|34424.1|34384.1|34426.8|34386.8|34440.2|34400.2|34424.1|34384.1|0
1715285700000|2024-05-09 20:15:00|34426.7|34386.7|34426.8|34386.8|34428.8|34388.8|34425.4|34385.4|0
1715286000000|2024-05-09 20:20:00|34426.7|34386.7|34424|34384|34428.8|34388.8|34424|34384|0
1715286300000|2024-05-09 20:25:00|34422|34382|34428.8|34388.8|34428.8|34388.8|34422|34382|0
1715286600000|2024-05-09 20:30:00|34428.7|34388.7|34422|34382|34428.8|34388.8|34422|34382|0
1715286900000|2024-05-09 20:35:00|34420.7|34380.7|34426.8|34386.8|34430.1|34390.1|34420.7|34380.7|0
1715287200000|2024-05-09 20:40:00|34427.4|34387.4|34428.8|34388.8|34430.1|34390.1|34425.4|34385.4|0
1715287500000|2024-05-09 20:45:00|34430.1|34390.1|34426.8|34386.8|34432.1|34392.1|34426.8|34386.8|0
1715287800000|2024-05-09 20:50:00|34426.7|34386.7|34422|34382|34426.8|34386.8|34422|34382|0
1715288100000|2024-05-09 20:55:00|34420.7|34380.7|34417.3|34377.3|34424|34384|34414.6|34374.6|0
1715288400000|2024-05-09 21:00:00|34416.6|34376.6|34419.3|34379.3|34419.3|34379.3|34415.3|34375.3|0
1715288700000|2024-05-09 21:05:00|34417.3|34377.3|34416.6|34376.6|34419.3|34379.3|34415.3|34375.3|0
1715289000000|2024-05-09 21:10:00|34417.3|34377.3|34417.3|34377.3|34417.3|34377.3|34416|34376|0
1715289300000|2024-05-09 21:15:00|34417.4|34377.4|34416|34376|34417.4|34377.4|34415.3|34375.3|0
1715289600000|2024-05-09 21:20:00|34416.7|34376.7|34416.7|34376.7|34416.7|34376.7|34416.7|34376.7|0
1715290200000|2024-05-09 21:30:00|34416|34376|34416.7|34376.7|34416.7|34376.7|34415.3|34375.3|0
1715291400000|2024-05-09 21:50:00|34417.4|34377.4|34417.4|34377.4|34417.4|34377.4|34416.7|34376.7|0
1715291700000|2024-05-09 21:55:00|34417.3|34377.3|34420.1|34380.1|34423.4|34383.4|34414|34374|0
1715292000000|2024-05-09 22:00:00|34419.9|34379.9|34420.7|34380.7|34420.7|34380.7|34406.6|34366.6|0
1715292300000|2024-05-09 22:05:00|34420.8|34380.8|34426.8|34386.8|34426.8|34386.8|34420.7|34380.7|0
1715292600000|2024-05-09 22:10:00|34426.9|34386.9|34428.8|34388.8|34428.8|34388.8|34426.8|34386.8|0
1715292900000|2024-05-09 22:15:00|34428.9|34388.9|34430.2|34390.2|34432.2|34392.2|34426.8|34386.8|0
1715293200000|2024-05-09 22:20:00|34430.1|34390.1|34426.1|34386.1|34430.1|34390.1|34425.5|34385.5|0
1715293500000|2024-05-09 22:25:00|34425.5|34385.5|34425.5|34385.5|34426.8|34386.8|34424.1|34384.1|0
1715293800000|2024-05-09 22:30:00|34425.4|34385.4|34428.8|34388.8|34428.8|34388.8|34424.1|34384.1|0
1715294100000|2024-05-09 22:35:00|34428.9|34388.9|34430.2|34390.2|34434.2|34394.2|34428.8|34388.8|0
1715294400000|2024-05-09 22:40:00|34429.5|34389.5|34434.2|34394.2|34434.9|34394.9|34428.8|34388.8|0
1715294700000|2024-05-09 22:45:00|34433.6|34393.6|34434.9|34394.9|34436.9|34396.9|34432.2|34392.2|0
1715295000000|2024-05-09 22:50:00|34435|34395|34440.3|34400.3|34441.7|34401.7|34434.9|34394.9|0
1715295300000|2024-05-09 22:55:00|34438.3|34398.3|34433.6|34393.6|34440.3|34400.3|34432.2|34392.2|0
1715295600000|2024-05-09 23:00:00|34434.9|34394.9|34434.2|34394.2|34442.3|34402.3|34432.2|34392.2|0
1715295900000|2024-05-09 23:05:00|34433.6|34393.6|34433.6|34393.6|34436.9|34396.9|34433.6|34393.6|0
1715296200000|2024-05-09 23:10:00|34434.9|34394.9|34434.9|34394.9|34436.9|34396.9|34433.6|34393.6|0
1715296500000|2024-05-09 23:15:00|34435|34395|34436.9|34396.9|34436.9|34396.9|34434.9|34394.9|0
1715296800000|2024-05-09 23:20:00|34434.9|34394.9|34440.3|34400.3|34440.3|34400.3|34434.9|34394.9|0
1715297100000|2024-05-09 23:25:00|34440.4|34400.4|34438.3|34398.3|34441.7|34401.7|34436.9|34396.9|0
1715297400000|2024-05-09 23:30:00|34440.3|34400.3|34434.9|34394.9|34440.3|34400.3|34433.6|34393.6|0
1715297700000|2024-05-09 23:35:00|34434.2|34394.2|34436.9|34396.9|34438.3|34398.3|34433.6|34393.6|0
1715298000000|2024-05-09 23:40:00|34437|34397|34441|34401|34441.7|34401.7|34436.9|34396.9|0
1715298300000|2024-05-09 23:45:00|34441.2|34401.2|34436.9|34396.9|34448.4|34408.4|34436.9|34396.9|0
1715298600000|2024-05-09 23:50:00|34434.9|34394.9|34436.9|34396.9|34437.6|34397.6|34433.6|34393.6|0
1715298900000|2024-05-09 23:55:00|34437|34397|34433.6|34393.6|34439|34399|34432.2|34392.2|0
1715299200000|2024-05-10 00:00:00|34433.5|34393.5|34423.7|34383.7|34436.9|34396.9|34420.3|34380.3|0
1715299500000|2024-05-10 00:05:00|34424.3|34384.3|34428.4|34388.4|34430.4|34390.4|34423.7|34383.7|0
1715299800000|2024-05-10 00:10:00|34428.3|34388.3|34427|34387|34428.4|34388.4|34423.7|34383.7|0
1715300100000|2024-05-10 00:15:00|34427.1|34387.1|34426.5|34386.5|34433|34393|34406.7|34366.7|0
1715300400000|2024-05-10 00:20:00|34433.1|34393.1|34419.8|34379.8|34433.1|34393.1|34419.8|34379.8|0
1715300700000|2024-05-10 00:25:00|34413.3|34373.3|34419.8|34379.8|34419.8|34379.8|34413.2|34373.2|0
1715301000000|2024-05-10 00:30:00|34419.9|34379.9|34413.1|34373.1|34426.4|34386.4|34406.5|34366.5|0
1715301300000|2024-05-10 00:35:00|34413.2|34373.2|34426.3|34386.3|34426.3|34386.3|34413.1|34373.1|0
1715301600000|2024-05-10 00:40:00|34426.4|34386.4|34426.5|34386.5|34432.9|34392.9|34426.3|34386.3|0
1715301900000|2024-05-10 00:45:00|34426.4|34386.4|34426.4|34386.4|34426.5|34386.5|34423.2|34383.2|0
1715302200000|2024-05-10 00:50:00|34423.2|34383.2|34420|34380|34426.6|34386.6|34419.8|34379.8|0
1715302500000|2024-05-10 00:55:00|34426.5|34386.5|34433.2|34393.2|34433.2|34393.2|34426.5|34386.5|0
1715302800000|2024-05-10 01:00:00|34429.9|34389.9|34439.8|34399.8|34446.3|34406.3|34426.6|34386.6|0
1715303100000|2024-05-10 01:05:00|34443.1|34403.1|34439.7|34399.7|34446.4|34406.4|34433.2|34393.2|0
1715303400000|2024-05-10 01:10:00|34439.6|34399.6|34432.9|34392.9|34439.6|34399.6|34432.9|34392.9|0
1715303700000|2024-05-10 01:15:00|34433|34393|34432.9|34392.9|34433|34393|34426.3|34386.3|0
1715304000000|2024-05-10 01:20:00|34426.3|34386.3|34432.8|34392.8|34432.8|34392.8|34419.6|34379.6|0
1715304300000|2024-05-10 01:25:00|34429.5|34389.5|34419.6|34379.6|34432.8|34392.8|34419.6|34379.6|0
1715304600000|2024-05-10 01:30:00|34426.2|34386.2|34432.8|34392.8|34432.9|34392.9|34419.5|34379.5|0
1715304900000|2024-05-10 01:35:00|34432.9|34392.9|34432.7|34392.7|34432.9|34392.9|34419.5|34379.5|0
1715305200000|2024-05-10 01:40:00|34432.6|34392.6|34432.8|34392.8|34439.4|34399.4|34426.1|34386.1|0
1715305500000|2024-05-10 01:45:00|34429.5|34389.5|34419.6|34379.6|34432.8|34392.8|34419.5|34379.5|0
1715305800000|2024-05-10 01:50:00|34419.5|34379.5|34412.9|34372.9|34419.6|34379.6|34406.4|34366.4|0
1715306100000|2024-05-10 01:55:00|34409.6|34369.6|34406.3|34366.3|34412.9|34372.9|34406.3|34366.3|0
1715306400000|2024-05-10 02:00:00|34406.4|34366.4|34406.4|34366.4|34406.5|34366.5|34406.3|34366.3|0
1715307000000|2024-05-10 02:10:00|34406.5|34366.5|34399.8|34359.8|34406.5|34366.5|34393.1|34353.1|0
1715307300000|2024-05-10 02:15:00|34406.4|34366.4|34406.4|34366.4|34419.5|34379.5|34406.4|34366.4|0
1715307600000|2024-05-10 02:20:00|34406.3|34366.3|34399.8|34359.8|34406.4|34366.4|34399.7|34359.7|0
1715307900000|2024-05-10 02:25:00|34406.4|34366.4|34406.4|34366.4|34412.9|34372.9|34406.4|34366.4|0
1715308200000|2024-05-10 02:30:00|34412.9|34372.9|34412.9|34372.9|34412.9|34372.9|34406.3|34366.3|0
1715308500000|2024-05-10 02:35:00|34409.6|34369.6|34399.7|34359.7|34412.8|34372.8|34399.7|34359.7|0
1715308800000|2024-05-10 02:40:00|34406.3|34366.3|34412.8|34372.8|34412.8|34372.8|34399.7|34359.7|0
1715309100000|2024-05-10 02:45:00|34412.9|34372.9|34412.9|34372.9|34412.9|34372.9|34412.9|34372.9|0
1715309400000|2024-05-10 02:50:00|34412.8|34372.8|34412.9|34372.9|34412.9|34372.9|34412.8|34372.8|0
1715309700000|2024-05-10 02:55:00|34409.6|34369.6|34406.4|34366.4|34409.6|34369.6|34406.3|34366.3|0
1715310000000|2024-05-10 03:00:00|34409.7|34369.7|34412.9|34372.9|34413|34373|34409.7|34369.7|0
1715310300000|2024-05-10 03:05:00|34413|34373|34412.9|34372.9|34413|34373|34412.9|34372.9|0
1715310600000|2024-05-10 03:10:00|34416.2|34376.2|34419.5|34379.5|34419.5|34379.5|34416.2|34376.2|0
1715310900000|2024-05-10 03:15:00|34416.3|34376.3|34419.5|34379.5|34419.5|34379.5|34416.3|34376.3|0
1715311200000|2024-05-10 03:20:00|34416.3|34376.3|34419.5|34379.5|34419.5|34379.5|34416.3|34376.3|0
1715311800000|2024-05-10 03:30:00|34419.4|34379.4|34419.5|34379.5|34419.5|34379.5|34412.8|34372.8|0
1715312100000|2024-05-10 03:35:00|34419.4|34379.4|34412.9|34372.9|34419.5|34379.5|34412.9|34372.9|0
1715312400000|2024-05-10 03:40:00|34416.2|34376.2|34406.3|34366.3|34416.2|34376.2|34406.3|34366.3|0
1715312700000|2024-05-10 03:45:00|34403|34363|34406.3|34366.3|34406.3|34366.3|34399.7|34359.7|0
1715313000000|2024-05-10 03:50:00|34406.2|34366.2|34406.2|34366.2|34406.2|34366.2|34399.6|34359.6|0
1715313300000|2024-05-10 03:55:00|34406.3|34366.3|34412.8|34372.8|34412.8|34372.8|34406.2|34366.2|0
1715313600000|2024-05-10 04:00:00|34412.9|34372.9|34412.9|34372.9|34419.5|34379.5|34412.9|34372.9|0
1715313900000|2024-05-10 04:05:00|34416.2|34376.2|34412.8|34372.8|34419.4|34379.4|34412.8|34372.8|0
1715314200000|2024-05-10 04:10:00|34412.9|34372.9|34412.9|34372.9|34412.9|34372.9|34412.8|34372.8|0
1715314500000|2024-05-10 04:15:00|34412.8|34372.8|34416.3|34376.3|34419.5|34379.5|34412.8|34372.8|0
1715314800000|2024-05-10 04:20:00|34419.5|34379.5|34419.6|34379.6|34419.6|34379.6|34412.9|34372.9|0
1715315100000|2024-05-10 04:25:00|34419.5|34379.5|34419.6|34379.6|34419.6|34379.6|34419.5|34379.5|0
1715315400000|2024-05-10 04:30:00|34419.7|34379.7|34426.4|34386.4|34426.5|34386.5|34419.7|34379.7|0
1715315700000|2024-05-10 04:35:00|34423.2|34383.2|34423.2|34383.2|34426.4|34386.4|34423.2|34383.2|0
1715316000000|2024-05-10 04:40:00|34426.4|34386.4|34426.3|34386.3|34426.5|34386.5|34419.8|34379.8|0
1715316300000|2024-05-10 04:45:00|34426.4|34386.4|34426.6|34386.6|34426.6|34386.6|34426.4|34386.4|0
1715316600000|2024-05-10 04:50:00|34426.5|34386.5|34426.5|34386.5|34426.5|34386.5|34426.5|34386.5|0
1715316900000|2024-05-10 04:55:00|34426.4|34386.4|34426.5|34386.5|34426.5|34386.5|34426.4|34386.4|0
1715317200000|2024-05-10 05:00:00|34433.1|34393.1|34433.2|34393.2|34439.8|34399.8|34426.5|34386.5|0
1715317500000|2024-05-10 05:05:00|34433.1|34393.1|34433.1|34393.1|34439.7|34399.7|34433|34393|0
1715317800000|2024-05-10 05:10:00|34439.6|34399.6|34433|34393|34439.7|34399.7|34433|34393|0
1715318100000|2024-05-10 05:15:00|34433.1|34393.1|34446.3|34406.3|34446.4|34406.4|34433|34393|0
1715318400000|2024-05-10 05:20:00|34446.4|34406.4|34426.5|34386.5|34446.4|34406.4|34426.5|34386.5|0
1715318700000|2024-05-10 05:25:00|34426.4|34386.4|34426.4|34386.4|34426.5|34386.5|34419.9|34379.9|0
1715319000000|2024-05-10 05:30:00|34426.5|34386.5|34439.5|34399.5|34439.5|34399.5|34426.4|34386.4|0
1715319300000|2024-05-10 05:35:00|34439.6|34399.6|34439.7|34399.7|34452.7|34412.7|34439.5|34399.5|0
1715319600000|2024-05-10 05:40:00|34436.4|34396.4|34452.7|34412.7|34459.3|34419.3|34433.1|34393.1|0
1715319900000|2024-05-10 05:45:00|34452.8|34412.8|34439.7|34399.7|34452.8|34412.8|34433.2|34393.2|0
1715320200000|2024-05-10 05:50:00|34439.8|34399.8|34420|34380|34439.8|34399.8|34420|34380|0
1715320500000|2024-05-10 05:55:00|34426.5|34386.5|34419.9|34379.9|34426.5|34386.5|34413.4|34373.4|0
1715320800000|2024-05-10 06:00:00|34407.1|34392.1|34407.1|34392.1|34417.1|34402.1|34399.6|34384.6|36
1715321100000|2024-05-10 06:05:00|34409.6|34394.6|34409.6|34394.6|34412.1|34397.1|34392.1|34377.1|35
1715321400000|2024-05-10 06:10:00|34412.1|34397.1|34404.6|34389.6|34412.1|34397.1|34402.1|34387.1|21
1715321700000|2024-05-10 06:15:00|34402.1|34387.1|34427.1|34412.1|34429.6|34414.6|34402.1|34387.1|55
1715322000000|2024-05-10 06:20:00|34429.6|34414.6|34454.6|34439.6|34457.1|34442.1|34429.6|34414.6|39
1715322300000|2024-05-10 06:25:00|34452.1|34437.1|34474.6|34459.6|34474.6|34459.6|34447.1|34432.1|34
1715322600000|2024-05-10 06:30:00|34472.1|34457.1|34469.6|34454.6|34479.6|34464.6|34464.6|34449.6|29
1715322900000|2024-05-10 06:35:00|34472.1|34457.1|34482.1|34467.1|34482.1|34467.1|34469.6|34454.6|6
1715323200000|2024-05-10 06:40:00|34484.6|34469.6|34487.1|34472.1|34497.1|34482.1|34477.1|34462.1|31
1715323500000|2024-05-10 06:45:00|34484.6|34469.6|34484.6|34469.6|34484.6|34469.6|34477.1|34462.1|14
1715323800000|2024-05-10 06:50:00|34487.1|34472.1|34484.6|34469.6|34487.1|34472.1|34479.6|34464.6|9
1715324100000|2024-05-10 06:55:00|34487.1|34472.1|34587.1|34572.1|34587.1|34572.1|34479.6|34464.6|252
1715324400000|2024-05-10 07:00:00|34594.6|34579.6|34534.6|34519.6|34594.6|34579.6|34502.1|34487.1|573
1715324700000|2024-05-10 07:05:00|34532.1|34517.1|34527.1|34512.1|34557.1|34542.1|34522.1|34507.1|231
1715325000000|2024-05-10 07:10:00|34532.1|34517.1|34517.1|34502.1|34537.1|34522.1|34512.1|34497.1|266
1715325300000|2024-05-10 07:15:00|34514.6|34499.6|34529.6|34514.6|34537.1|34522.1|34502.1|34487.1|146
1715325600000|2024-05-10 07:20:00|34532.1|34517.1|34562.1|34547.1|34567.1|34552.1|34527.1|34512.1|158
1715325900000|2024-05-10 07:25:00|34559.6|34544.6|34577.1|34562.1|34582.1|34567.1|34557.1|34542.1|132
1715326200000|2024-05-10 07:30:00|34579.6|34564.6|34572.1|34557.1|34597.1|34582.1|34569.6|34554.6|172
1715326500000|2024-05-10 07:35:00|34569.6|34554.6|34572.1|34557.1|34587.1|34572.1|34567.1|34552.1|129
1715326800000|2024-05-10 07:40:00|34577.3|34562.3|34592.3|34577.3|34602.3|34587.3|34577.3|34562.3|113
1715327100000|2024-05-10 07:45:00|34589.8|34574.8|34582.3|34567.3|34602.3|34587.3|34574.8|34559.8|128
1715327400000|2024-05-10 07:50:00|34584.8|34569.8|34587.3|34572.3|34594.8|34579.8|34569.8|34554.8|131
1715327700000|2024-05-10 07:55:00|34584.8|34569.8|34587.3|34572.3|34592.3|34577.3|34577.3|34562.3|105
1715328000000|2024-05-10 08:00:00|34589.8|34574.8|34612.3|34597.3|34622.3|34607.3|34589.8|34574.8|306
1715328300000|2024-05-10 08:05:00|34609.8|34594.8|34597.3|34582.3|34617.3|34602.3|34587.3|34572.3|81
1715328600000|2024-05-10 08:10:00|34602.3|34587.3|34632.3|34617.3|34647.3|34632.3|34599.8|34584.8|182
1715328900000|2024-05-10 08:15:00|34637.3|34622.3|34642.3|34627.3|34647.3|34632.3|34632.3|34617.3|67
1715329200000|2024-05-10 08:20:00|34644.8|34629.8|34652.3|34637.3|34652.3|34637.3|34642.3|34627.3|70
1715329500000|2024-05-10 08:25:00|34654.8|34639.8|34657.3|34642.3|34667.3|34652.3|34649.8|34634.8|123
1715329800000|2024-05-10 08:30:00|34659.8|34644.8|34657.3|34642.3|34662.3|34647.3|34642.3|34627.3|102
1715330100000|2024-05-10 08:35:00|34659.8|34644.8|34662.3|34647.3|34667.3|34652.3|34657.3|34642.3|89
1715330400000|2024-05-10 08:40:00|34659.8|34644.8|34657.3|34642.3|34672.3|34657.3|34657.3|34642.3|105
1715330700000|2024-05-10 08:45:00|34659.8|34644.8|34664.8|34649.8|34672.3|34657.3|34657.3|34642.3|51
1715331000000|2024-05-10 08:50:00|34667.3|34652.3|34662.3|34647.3|34672.3|34657.3|34657.3|34642.3|54
1715331300000|2024-05-10 08:55:00|34664.8|34649.8|34677.3|34662.3|34687.3|34672.3|34662.3|34647.3|98
1715331600000|2024-05-10 09:00:00|34674.8|34659.8|34684.8|34669.8|34692.3|34677.3|34674.8|34659.8|78
1715331900000|2024-05-10 09:05:00|34687.3|34672.3|34687.3|34672.3|34697.3|34682.3|34679.8|34664.8|64
1715332200000|2024-05-10 09:10:00|34689.8|34674.8|34697.3|34682.3|34712.3|34697.3|34687.3|34672.3|102
1715332500000|2024-05-10 09:15:00|34699.8|34684.8|34717.3|34702.3|34717.3|34702.3|34697.3|34682.3|60
1715332800000|2024-05-10 09:20:00|34714.8|34699.8|34702.3|34687.3|34717.3|34702.3|34699.8|34684.8|47
1715333100000|2024-05-10 09:25:00|34699.8|34684.8|34692.3|34677.3|34704.8|34689.8|34687.3|34672.3|32
1715333400000|2024-05-10 09:30:00|34689.8|34674.8|34682.3|34667.3|34694.8|34679.8|34677.3|34662.3|63
1715333700000|2024-05-10 09:35:00|34684.8|34669.8|34692.3|34677.3|34697.3|34682.3|34679.8|34664.8|39
1715334000000|2024-05-10 09:40:00|34694.8|34679.8|34682.3|34667.3|34702.3|34687.3|34682.3|34667.3|50
1715334300000|2024-05-10 09:45:00|34684.8|34669.8|34699.8|34684.8|34702.3|34687.3|34677.3|34662.3|52
1715334600000|2024-05-10 09:50:00|34697.3|34682.3|34702.3|34687.3|34707.3|34692.3|34694.8|34679.8|106
1715334900000|2024-05-10 09:55:00|34704.8|34689.8|34712.3|34697.3|34712.3|34697.3|34702.3|34687.3|56
1715335200000|2024-05-10 10:00:00|34702.3|34687.3|34717.3|34702.3|34717.3|34702.3|34699.8|34684.8|81
1715335500000|2024-05-10 10:05:00|34714.8|34699.8|34707.3|34692.3|34717.3|34702.3|34707.3|34692.3|38
1715335800000|2024-05-10 10:10:00|34709.8|34694.8|34712.3|34697.3|34712.3|34697.3|34702.3|34687.3|22
1715336100000|2024-05-10 10:15:00|34709.8|34694.8|34707.3|34692.3|34722.3|34707.3|34707.3|34692.3|71
1715336400000|2024-05-10 10:20:00|34709.8|34694.8|34714.8|34699.8|34719.8|34704.8|34702.3|34687.3|42
1715336700000|2024-05-10 10:25:00|34717.3|34702.3|34712.3|34697.3|34722.3|34707.3|34707.3|34692.3|30
1715337000000|2024-05-10 10:30:00|34714.8|34699.8|34712.3|34697.3|34722.3|34707.3|34712.3|34697.3|26
1715337300000|2024-05-10 10:35:00|34714.8|34699.8|34712.3|34697.3|34717.3|34702.3|34707.3|34692.3|136
1715337600000|2024-05-10 10:40:00|34714.8|34699.8|34722.3|34707.3|34724.8|34709.8|34712.3|34697.3|55
1715337900000|2024-05-10 10:45:00|34719.8|34704.8|34732.3|34717.3|34732.3|34717.3|34717.3|34702.3|32
1715338200000|2024-05-10 10:50:00|34727.3|34712.3|34727.3|34712.3|34742.3|34727.3|34727.3|34712.3|104
1715338500000|2024-05-10 10:55:00|34722.3|34707.3|34717.3|34702.3|34732.3|34717.3|34717.3|34702.3|22
1715338800000|2024-05-10 11:00:00|34719.8|34704.8|34702.3|34687.3|34722.3|34707.3|34702.3|34687.3|52
1715339100000|2024-05-10 11:05:00|34699.8|34684.8|34702.3|34687.3|34717.3|34702.3|34697.3|34682.3|47
1715339400000|2024-05-10 11:10:00|34704.8|34689.8|34707.3|34692.3|34707.3|34692.3|34702.3|34687.3|24
1715339700000|2024-05-10 11:15:00|34704.8|34689.8|34697.3|34682.3|34704.8|34689.8|34697.3|34682.3|19
1715340000000|2024-05-10 11:20:00|34677.3|34662.3|34677.3|34662.3|34687.3|34672.3|34672.3|34657.3|64
1715340300000|2024-05-10 11:25:00|34674.8|34659.8|34687.3|34672.3|34687.3|34672.3|34672.3|34657.3|55
1715340600000|2024-05-10 11:30:00|34684.8|34669.8|34692.3|34677.3|34699.8|34684.8|34682.3|34667.3|32
1715340900000|2024-05-10 11:35:00|34694.8|34679.8|34704.8|34689.8|34712.3|34697.3|34694.8|34679.8|47
1715341200000|2024-05-10 11:40:00|34701.2|34686.2|34723.7|34708.7|34728.7|34713.7|34698.7|34683.7|54
1715341500000|2024-05-10 11:45:00|34726.2|34711.2|34743.7|34728.7|34746.2|34731.2|34726.2|34711.2|65
1715341800000|2024-05-10 11:50:00|34746.2|34731.2|34743.7|34728.7|34753.7|34738.7|34738.7|34723.7|104
1715342100000|2024-05-10 11:55:00|34741.2|34726.2|34713.7|34698.7|34741.2|34726.2|34713.7|34698.7|54
1715342400000|2024-05-10 12:00:00|34711.2|34696.2|34721.2|34706.2|34728.7|34713.7|34711.2|34696.2|50
1715342700000|2024-05-10 12:05:00|34723.7|34708.7|34718.7|34703.7|34726.2|34711.2|34711.2|34696.2|43
1715343000000|2024-05-10 12:10:00|34716.2|34701.2|34723.7|34708.7|34726.2|34711.2|34708.7|34693.7|37
1715343300000|2024-05-10 12:15:00|34721.2|34706.2|34713.7|34698.7|34731.2|34716.2|34713.7|34698.7|51
1715343600000|2024-05-10 12:20:00|34716.2|34701.2|34731.2|34716.2|34731.2|34716.2|34708.7|34693.7|41
1715343900000|2024-05-10 12:25:00|34733.7|34718.7|34713.7|34698.7|34733.7|34718.7|34711.2|34696.2|41
1715344200000|2024-05-10 12:30:00|34716.2|34701.2|34716.2|34701.2|34726.2|34711.2|34698.7|34683.7|70
1715344500000|2024-05-10 12:35:00|34713.7|34698.7|34703.7|34688.7|34718.7|34703.7|34698.7|34683.7|59
1715344800000|2024-05-10 12:40:00|34706.2|34691.2|34728.7|34713.7|34728.7|34713.7|34701.2|34686.2|57
1715345100000|2024-05-10 12:45:00|34731.2|34716.2|34738.7|34723.7|34743.7|34728.7|34731.2|34716.2|67
1715345400000|2024-05-10 12:50:00|34741.2|34726.2|34738.7|34723.7|34751.2|34736.2|34733.7|34718.7|74
1715345700000|2024-05-10 12:55:00|34736.2|34721.2|34733.7|34718.7|34738.7|34723.7|34728.7|34713.7|35
1715346000000|2024-05-10 13:00:00|34736.2|34721.2|34723.7|34708.7|34738.7|34723.7|34706.2|34691.2|109
1715346300000|2024-05-10 13:05:00|34721.2|34706.2|34738.7|34723.7|34738.7|34723.7|34721.2|34706.2|36
1715346600000|2024-05-10 13:10:00|34736.2|34721.2|34721.2|34706.2|34736.2|34721.2|34718.7|34703.7|87
1715346900000|2024-05-10 13:15:00|34718.7|34703.7|34723.7|34708.7|34723.7|34708.7|34713.7|34698.7|61
1715347200000|2024-05-10 13:20:00|34721.2|34706.2|34733.7|34718.7|34733.7|34718.7|34721.2|34706.2|100
1715347500000|2024-05-10 13:25:00|34736.2|34721.2|34741.2|34726.2|34748.7|34733.7|34733.7|34718.7|74
1715347800000|2024-05-10 13:30:00|34743.7|34728.7|34728.7|34713.7|34743.7|34728.7|34721.2|34706.2|111
1715348100000|2024-05-10 13:35:00|34731.2|34716.2|34698.7|34683.7|34733.7|34718.7|34696.2|34681.2|103
1715348400000|2024-05-10 13:40:00|34696.2|34681.2|34663.7|34648.7|34698.7|34683.7|34661.2|34646.2|118
1715348700000|2024-05-10 13:45:00|34666.2|34651.2|34658.7|34643.7|34678.7|34663.7|34658.7|34643.7|151
1715349000000|2024-05-10 13:50:00|34661.2|34646.2|34661.2|34646.2|34663.7|34648.7|34653.7|34638.7|82
1715349300000|2024-05-10 13:55:00|34658.7|34643.7|34671.2|34656.2|34673.7|34658.7|34653.7|34638.7|64
1715349600000|2024-05-10 14:00:00|34661.2|34646.2|34663.7|34648.7|34673.7|34658.7|34648.7|34633.7|125
1715349900000|2024-05-10 14:05:00|34666.2|34651.2|34678.7|34663.7|34678.7|34663.7|34658.7|34643.7|96
1715350200000|2024-05-10 14:10:00|34677.9|34662.9|34662.9|34647.9|34677.9|34662.9|34657.9|34642.9|83
1715350500000|2024-05-10 14:15:00|34660.4|34645.4|34672.9|34657.9|34677.9|34662.9|34650.4|34635.4|81
1715350800000|2024-05-10 14:20:00|34670.4|34655.4|34660.4|34645.4|34677.9|34662.9|34647.9|34632.9|83
1715351100000|2024-05-10 14:25:00|34662.9|34647.9|34647.9|34632.9|34662.9|34647.9|34637.9|34622.9|129
1715351400000|2024-05-10 14:30:00|34650.4|34635.4|34652.9|34637.9|34657.9|34642.9|34637.9|34622.9|118
1715351700000|2024-05-10 14:35:00|34655.4|34640.4|34667.9|34652.9|34667.9|34652.9|34650.4|34635.4|75
1715352000000|2024-05-10 14:40:00|34670.4|34655.4|34677.9|34662.9|34685.4|34670.4|34670.4|34655.4|107
1715352300000|2024-05-10 14:45:00|34675.4|34660.4|34662.9|34647.9|34675.4|34660.4|34662.9|34647.9|73
1715352600000|2024-05-10 14:50:00|34665.4|34650.4|34642.9|34627.9|34667.9|34652.9|34642.9|34627.9|79
1715352900000|2024-05-10 14:55:00|34640.4|34625.4|34627.9|34612.9|34642.9|34627.9|34625.4|34610.4|84
1715353200000|2024-05-10 15:00:00|34632.9|34617.9|34607.9|34592.9|34632.9|34617.9|34605.4|34590.4|59
1715353500000|2024-05-10 15:05:00|34605.4|34590.4|34602.9|34587.9|34612.9|34597.9|34597.9|34582.9|102
1715353800000|2024-05-10 15:10:00|34600.4|34585.4|34615.4|34600.4|34622.9|34607.9|34597.9|34582.9|105
1715354100000|2024-05-10 15:15:00|34617.9|34602.9|34637.9|34622.9|34637.9|34622.9|34615.4|34600.4|111
1715354400000|2024-05-10 15:20:00|34635.4|34620.4|34655.4|34640.4|34662.9|34647.9|34635.4|34620.4|221
1715354700000|2024-05-10 15:25:00|34657.9|34642.9|34635.4|34620.4|34657.9|34642.9|34625.4|34610.4|303
1715355000000|2024-05-10 15:30:00|34637.9|34622.9|34652.9|34637.9|34667.9|34652.9|34632.9|34617.9|303
1715355300000|2024-05-10 15:35:00|34655.4|34640.4|34637.9|34622.9|34660.4|34645.4|34637.9|34622.9|192
1715355600000|2024-05-10 15:40:00|34640.4|34625.4|34632.9|34617.9|34645.4|34630.4|34630.4|34615.4|30
1715355900000|2024-05-10 15:45:00|34630.4|34615.4|34640.4|34625.4|34640.4|34625.4|34622.9|34607.9|23
1715356200000|2024-05-10 15:50:00|34645.4|34620.4|34635.4|34615.4|34650.4|34625.4|34630.4|34610.4|20
1715356500000|2024-05-10 15:55:00|34640.4|34620.4|34635.4|34615.4|34645.4|34625.4|34635.4|34615.4|31
1715356800000|2024-05-10 16:00:00|34630.4|34610.4|34620.4|34595.4|34635.4|34610.4|34615.4|34595.4|17
1715357100000|2024-05-10 16:05:00|34615.4|34600.4|34625.4|34605.4|34630.4|34605.4|34615.4|34595.4|5
1715357400000|2024-05-10 16:10:00|34630.4|34610.4|34640.4|34615.4|34645.4|34620.4|34625.4|34605.4|15
1715357700000|2024-05-10 16:15:00|34645.4|34620.4|34645.4|34620.4|34650.4|34625.4|34640.4|34615.4|12
1715358000000|2024-05-10 16:20:00|34640.4|34625.4|34640.4|34620.4|34645.4|34625.4|34640.4|34615.4|11
1715358300000|2024-05-10 16:25:00|34635.4|34615.4|34630.4|34610.4|34635.4|34615.4|34625.4|34605.4|16
1715358600000|2024-05-10 16:30:00|34635.4|34615.4|34640.4|34615.4|34640.4|34620.4|34635.4|34610.4|4
1715358900000|2024-05-10 16:35:00|34635.4|34620.4|34640.4|34620.4|34641.9|34620.4|34630.4|34610.4|32
1715359200000|2024-05-10 16:40:00|34645.4|34625.4|34640.4|34620.4|34645.4|34625.4|34640.4|34615.4|5
1715359500000|2024-05-10 16:45:00|34645.4|34625.4|34660.4|34635.4|34660.4|34640.4|34640.4|34625.4|23
1715359800000|2024-05-10 16:50:00|34655.4|34640.4|34660.4|34635.4|34660.4|34640.4|34655.4|34635.4|13
1715360100000|2024-05-10 16:55:00|34665.4|34640.4|34655.4|34635.4|34665.4|34640.4|34655.4|34630.4|5
1715360400000|2024-05-10 17:00:00|34650.4|34630.4|34645.4|34625.4|34655.4|34630.4|34640.4|34620.4|5
1715360700000|2024-05-10 17:05:00|34640.4|34620.4|34630.4|34610.4|34645.4|34620.4|34630.4|34605.4|14
1715361000000|2024-05-10 17:10:00|34635.4|34605.4|34630.4|34610.4|34635.4|34610.4|34625.4|34605.4|7
1715361300000|2024-05-10 17:15:00|34625.4|34605.4|34625.4|34605.4|34630.4|34610.4|34625.4|34605.4|6
1715361600000|2024-05-10 17:20:00|34620.4|34600.4|34625.4|34600.4|34625.4|34605.4|34615.4|34595.4|6
1715361900000|2024-05-10 17:25:00|34620.4|34595.4|34625.4|34600.4|34630.4|34605.4|34620.4|34595.4|3
1715362200000|2024-05-10 17:30:00|34630.4|34605.4|34630.4|34610.4|34635.4|34610.4|34625.4|34605.4|4
1715362500000|2024-05-10 17:35:00|34635.4|34615.4|34635.4|34610.4|34640.4|34615.4|34630.4|34605.4|6
1715362800000|2024-05-10 17:40:00|34630.4|34615.4|34635.4|34610.4|34635.4|34615.4|34630.4|34610.4|1
1715363100000|2024-05-10 17:45:00|34630.4|34605.4|34640.4|34615.4|34640.4|34620.4|34630.4|34605.4|3
1715363400000|2024-05-10 17:50:00|34645.4|34620.4|34645.4|34620.4|34645.4|34625.4|34640.4|34615.4|2
1715363700000|2024-05-10 17:55:00||34625.4||34625.4||34625.4||34620.4|0
1715364000000|2024-05-10 18:00:00|34640.4|34620.4|34640.4|34615.4|34645.4|34620.4|34640.4|34615.4|11
1715364300000|2024-05-10 18:05:00|34635.4|34620.4|34635.4|34615.4|34640.4|34620.4|34635.4|34610.4|13
1715364600000|2024-05-10 18:10:00|34630.4|34610.4|34635.4|34610.4|34635.4|34615.4|34630.4|34610.4|4
1715364900000|2024-05-10 18:15:00|34640.4|34615.4|34635.4|34615.4|34640.4|34615.4|34635.4|34610.4|0
1715365200000|2024-05-10 18:20:00|34630.4|34610.4|34630.4|34605.4|34635.4|34615.4|34625.4|34605.4|3
1715365500000|2024-05-10 18:25:00|34625.4|34610.4|34627.9|34612.9|34635.4|34612.9|34625.4|34605.4|1
1715365800000|2024-05-10 18:30:00|34625.4|34610.4|34620.4|34605.4|34625.4|34610.4|34620.4|34605.4|2
1715366100000|2024-05-10 18:35:00|34617.9|34602.9|34620.4|34605.4|34622.9|34607.9|34617.9|34602.9|1
1715366400000|2024-05-10 18:40:00|34622.9|34607.9|34622.9|34607.9|34625.4|34610.4|34620.4|34605.4|0
1715366700000|2024-05-10 18:45:00|34620.4|34605.4|34625.4|34610.4|34627.9|34612.9|34620.4|34605.4|7
1715367000000|2024-05-10 18:50:00|34627.9|34612.9|34625.4|34610.4|34630.4|34615.4|34625.4|34610.4|2
1715367300000|2024-05-10 18:55:00|34627.9|34612.9|34635.4|34620.4|34635.4|34620.4|34625.4|34610.4|1
1715367600000|2024-05-10 19:00:00|34632.9|34617.9|34635.4|34620.4|34635.4|34620.4|34625.4|34610.4|0
1715367900000|2024-05-10 19:05:00|34632.9|34617.9|34637.9|34622.9|34637.9|34622.9|34630.4|34615.4|0
1715368200000|2024-05-10 19:10:00|34635.4|34620.4|34645.4|34630.4|34650.4|34635.4|34635.4|34620.4|17
1715368500000|2024-05-10 19:15:00|34647.9|34632.9|34650.4|34635.4|34652.9|34637.9|34645.4|34630.4|2
1715368800000|2024-05-10 19:20:00|34652.9|34637.9|34657.9|34642.9|34657.9|34642.9|34650.4|34635.4|8
1715369100000|2024-05-10 19:25:00|34660.4|34645.4|34662.9|34647.9|34662.9|34647.9|34660.4|34645.4|7
1715369400000|2024-05-10 19:30:00|34665.4|34650.4|34670.4|34655.4|34672.9|34657.9|34660.4|34645.4|21
1715369700000|2024-05-10 19:35:00|34672.9|34657.9|34677.9|34662.9|34680.4|34665.4|34672.9|34657.9|16
1715370000000|2024-05-10 19:40:00|34672.9|34657.9|34662.9|34647.9|34672.9|34657.9|34662.9|34647.9|3
1715370300000|2024-05-10 19:45:00|34660.4|34645.4|34657.9|34642.9|34662.9|34647.9|34657.9|34642.9|5
1715370600000|2024-05-10 19:50:00|34660.4|34645.4|34672.9|34657.9|34675.4|34660.4|34657.9|34642.9|17
1715370900000|2024-05-10 19:55:00|34677.9|34662.9|34682.9|34667.9|34682.9|34667.9|34677.9|34662.9|28
1715371200000|2024-05-10 20:00:00|34692.1|34652.1|34674.2|34634.2|34692.1|34652.1|34668.1|34628.1|0
1715371500000|2024-05-10 20:05:00|34674.3|34634.3|34676.2|34636.2|34679.6|34639.6|34671.5|34631.5|0
1715371800000|2024-05-10 20:10:00|34676.3|34636.3|34674.2|34634.2|34679.6|34639.6|34674.2|34634.2|0
1715372100000|2024-05-10 20:15:00|34674.3|34634.3|34668.1|34628.1|34676.2|34636.2|34668.1|34628.1|0
1715372400000|2024-05-10 20:20:00|34669.5|34629.5|34673.2|34633.2|34674.2|34634.2|34668.1|34628.1|0
1715372700000|2024-05-10 20:25:00|34673.1|34633.1|34669.8|34629.8|34673.2|34633.2|34669.8|34629.8|0
1715373000000|2024-05-10 20:30:00|34667.8|34627.8|34664.4|34624.4|34669.8|34629.8|34664.4|34624.4|0
1715373300000|2024-05-10 20:35:00|34664.5|34624.5|34663|34623|34667.8|34627.8|34661.7|34621.7|0
1715373600000|2024-05-10 20:40:00|34663.1|34623.1|34661.7|34621.7|34664.4|34624.4|34659.7|34619.7|0
1715373900000|2024-05-10 20:45:00|34661.6|34621.6|34664.4|34624.4|34664.4|34624.4|34658.3|34618.3|0
1715374200000|2024-05-10 20:50:00|34663.7|34623.7|34662.6|34622.6|34666.4|34626.4|34661.3|34621.3|0
1715374500000|2024-05-10 20:55:00|34662.7|34622.7|34659.2|34619.2|34666|34626|34654.5|34614.5|0
1715374800000|2024-05-10 21:00:00|34641.6|34601.6|34641.6|34601.6|34641.6|34601.6|34641.6|34601.6|0
1715551200000|2024-05-12 22:00:00|34726.4|34686.4|34732.5|34692.5|34734.5|34694.5|34724.3|34684.3|0
1715551500000|2024-05-12 22:05:00|34731.8|34691.8|34719.6|34679.6|34732.5|34692.5|34718.2|34678.2|0
1715551800000|2024-05-12 22:10:00|34720.3|34680.3|34723|34683|34724.3|34684.3|34719.6|34679.6|0
1715552100000|2024-05-12 22:15:00|34641.9|34601.9|34645.9|34605.9|34645.9|34605.9|34639.2|34599.2|0
1715552400000|2024-05-12 22:20:00|34646|34606|34648.7|34608.7|34648.7|34608.7|34646|34606|0
1715552700000|2024-05-12 22:25:00|34648.6|34608.6|34648.7|34608.7|34648.7|34608.7|34645.9|34605.9|0
1715553000000|2024-05-12 22:30:00|34731.2|34691.2|34740.6|34700.6|34742|34702|34731.2|34691.2|0
1715553300000|2024-05-12 22:35:00|34739.9|34699.9|34737.9|34697.9|34740.6|34700.6|34737.9|34697.9|0
1715553600000|2024-05-12 22:40:00|34736.5|34696.5|34738.6|34698.6|34739.9|34699.9|34736.5|34696.5|0
1715553900000|2024-05-12 22:45:00|34738.5|34698.5|34737.9|34697.9|34739.3|34699.3|34735.9|34695.9|0
1715554200000|2024-05-12 22:50:00|34738.6|34698.6|34737.9|34697.9|34739.3|34699.3|34735.9|34695.9|0
1715554500000|2024-05-12 22:55:00|34738.6|34698.6|34737.9|34697.9|34739.3|34699.3|34734.5|34694.5|0
1715554800000|2024-05-12 23:00:00|34739.3|34699.3|34739.3|34699.3|34740.6|34700.6|34732.5|34692.5|0
1715555100000|2024-05-12 23:05:00|34739.9|34699.9|34742.6|34702.6|34746|34706|34739.9|34699.9|0
1715555400000|2024-05-12 23:10:00|34742|34702|34739.3|34699.3|34742.6|34702.6|34739.3|34699.3|0
1715555700000|2024-05-12 23:15:00|34655.4|34615.4|34658.1|34618.1|34658.8|34618.8|34655.4|34615.4|0
1715556000000|2024-05-12 23:20:00|34657.4|34617.4|34658.8|34618.8|34660.2|34620.2|34657.4|34617.4|0
1715556300000|2024-05-12 23:25:00|34660.2|34620.2|34660.2|34620.2|34663.5|34623.5|34658.8|34618.8|0
1715556600000|2024-05-12 23:30:00|34660.1|34620.1|34658.8|34618.8|34660.2|34620.2|34655.4|34615.4|0
1715556900000|2024-05-12 23:35:00|34660.2|34620.2|34658.1|34618.1|34660.2|34620.2|34657.4|34617.4|0
1715557200000|2024-05-12 23:40:00|34658.8|34618.8|34657|34617|34658.8|34618.8|34657|34617|0
1715557500000|2024-05-12 23:45:00|34739.2|34699.2|34740.6|34700.6|34740.6|34700.6|34737.9|34697.9|0
1715557800000|2024-05-12 23:50:00|34739.3|34699.3|34737.9|34697.9|34739.3|34699.3|34735.9|34695.9|0
1715558100000|2024-05-12 23:55:00|34736.5|34696.5|34737.9|34697.9|34739.3|34699.3|34735.9|34695.9|0
1715558400000|2024-05-13 00:00:00|34739.3|34699.3|34740.6|34700.6|34742|34702|34736.5|34696.5|0
1715558700000|2024-05-13 00:05:00|34739.9|34699.9|34737.9|34697.9|34740.6|34700.6|34727.7|34687.7|0
1715559000000|2024-05-13 00:10:00|34739.3|34699.3|34747.4|34707.4|34749.4|34709.4|34738.6|34698.6|0
1715559300000|2024-05-13 00:15:00|34665.2|34625.2|34664.8|34624.8|34691.3|34651.3|34663.1|34623.1|0
1715559600000|2024-05-13 00:20:00|34658.3|34618.3|34651.6|34611.6|34664.8|34624.8|34651.6|34611.6|0
1715559900000|2024-05-13 00:25:00|34651.5|34611.5|34658.2|34618.2|34664.8|34624.8|34651.5|34611.5|0
1715560200000|2024-05-13 00:30:00|34658.3|34618.3|34658.2|34618.2|34664.9|34624.9|34658.1|34618.1|0
1715560500000|2024-05-13 00:35:00|34658.3|34618.3|34658.3|34618.3|34664.9|34624.9|34658.2|34618.2|0
1715560800000|2024-05-13 00:40:00|34664.9|34624.9|34665|34625|34671.5|34631.5|34664.9|34624.9|0
1715561100000|2024-05-13 00:45:00|34664.9|34624.9|34665|34625|34671.6|34631.6|34664.9|34624.9|0
1715561400000|2024-05-13 00:50:00|34665.1|34625.1|34665.1|34625.1|34668.4|34628.4|34665|34625|0
1715561700000|2024-05-13 00:55:00|34665.2|34625.2|34665.3|34625.3|34671.8|34631.8|34665.1|34625.1|0
1715562000000|2024-05-13 01:00:00|34671.8|34631.8|34665.2|34625.2|34671.9|34631.9|34665.1|34625.1|0
1715562300000|2024-05-13 01:05:00|34665.3|34625.3|34665.2|34625.2|34665.3|34625.3|34665.2|34625.2|0
1715562600000|2024-05-13 01:10:00|34665.1|34625.1|34671.9|34631.9|34671.9|34631.9|34658.6|34618.6|0
1715562900000|2024-05-13 01:15:00|34665.3|34625.3|34658.5|34618.5|34665.3|34625.3|34651.9|34611.9|0
1715563200000|2024-05-13 01:20:00|34658.6|34618.6|34658.5|34618.5|34671.7|34631.7|34658.5|34618.5|0
1715563500000|2024-05-13 01:25:00|34661.7|34621.7|34658.5|34618.5|34665.1|34625.1|34658.5|34618.5|0
1715563800000|2024-05-13 01:30:00|34658.6|34618.6|34665.2|34625.2|34668.5|34628.5|34658.6|34618.6|0
1715564100000|2024-05-13 01:35:00|34665.3|34625.3|34671.9|34631.9|34671.9|34631.9|34665.2|34625.2|0
1715564400000|2024-05-13 01:40:00|34671.8|34631.8|34658.7|34618.7|34671.9|34631.9|34658.6|34618.6|0
1715564700000|2024-05-13 01:45:00|34665.2|34625.2|34665.3|34625.3|34665.3|34625.3|34665.2|34625.2|0
1715565000000|2024-05-13 01:50:00|34665.2|34625.2|34665.2|34625.2|34665.3|34625.3|34658.7|34618.7|0
1715565300000|2024-05-13 01:55:00|34665.3|34625.3|34665.3|34625.3|34665.3|34625.3|34661.9|34621.9|0
1715565600000|2024-05-13 02:00:00|34665.4|34625.4|34658.6|34618.6|34671.9|34631.9|34658.6|34618.6|0
1715565900000|2024-05-13 02:05:00|34658.7|34618.7|34658.7|34618.7|34658.7|34618.7|34658.6|34618.6|0
1715566200000|2024-05-13 02:10:00|34658.8|34618.8|34658.7|34618.7|34658.8|34618.8|34658.7|34618.7|0
1715566500000|2024-05-13 02:15:00|34658.8|34618.8|34658.8|34618.8|34658.8|34618.8|34658.8|34618.8|0
1715566800000|2024-05-13 02:20:00|34658.7|34618.7|34658.7|34618.7|34658.8|34618.8|34658.7|34618.7|0
1715567100000|2024-05-13 02:25:00|34658.8|34618.8|34652|34612|34658.8|34618.8|34652|34612|0
1715567400000|2024-05-13 02:30:00|34652.1|34612.1|34658.5|34618.5|34661.9|34621.9|34652|34612|0
1715567700000|2024-05-13 02:35:00|34658.6|34618.6|34665.2|34625.2|34665.2|34625.2|34658.5|34618.5|0
1715568000000|2024-05-13 02:40:00|34665.1|34625.1|34671.7|34631.7|34671.7|34631.7|34665|34625|0
1715568300000|2024-05-13 02:45:00|34671.8|34631.8|34671.7|34631.7|34671.8|34631.8|34671.7|34631.7|0
1715568600000|2024-05-13 02:50:00|34668.4|34628.4|34665.1|34625.1|34671.6|34631.6|34665|34625|0
1715569200000|2024-05-13 03:00:00|34665|34625|34665|34625|34665.1|34625.1|34665|34625|0
1715569500000|2024-05-13 03:05:00|34664.9|34624.9|34665|34625|34665|34625|34664.9|34624.9|0
1715570100000|2024-05-13 03:15:00|34713.9|34673.9|34713.9|34673.9|34713.9|34673.9|34713.8|34673.8|0
1715570400000|2024-05-13 03:20:00|34714.1|34674.1|34727.8|34687.8|34734.5|34694.5|34714.1|34674.1|0
1715570700000|2024-05-13 03:25:00|34727.9|34687.9|34734.7|34694.7|34734.7|34694.7|34727.8|34687.8|0
1715571000000|2024-05-13 03:30:00|34685.7|34645.7|34679|34639|34685.8|34645.8|34679|34639|0
1715571300000|2024-05-13 03:35:00|34685.5|34645.5|34685.8|34645.8|34685.8|34645.8|34685.5|34645.5|0
1715571600000|2024-05-13 03:40:00|34685.7|34645.7|34685.6|34645.6|34685.7|34645.7|34685.6|34645.6|0
1715571900000|2024-05-13 03:45:00|34734.6|34694.6|34734.7|34694.7|34734.7|34694.7|34727.9|34687.9|0
1715572200000|2024-05-13 03:50:00|34734.6|34694.6|34734.6|34694.6|34734.6|34694.6|34727.9|34687.9|0
1715572500000|2024-05-13 03:55:00|34734.7|34694.7|34728|34688|34734.7|34694.7|34728|34688|0
1715572800000|2024-05-13 04:00:00|34679.1|34639.1|34679.1|34639.1|34679.2|34639.2|34679.1|34639.1|0
1715573100000|2024-05-13 04:05:00|34679.2|34639.2|34679.2|34639.2|34679.3|34639.3|34679.2|34639.2|0
1715573400000|2024-05-13 04:10:00|34679.1|34639.1|34672.5|34632.5|34679.1|34639.1|34672.4|34632.4|0
1715573700000|2024-05-13 04:15:00|34672.6|34632.6|34672.5|34632.5|34672.6|34632.6|34672.5|34632.5|0
1715574000000|2024-05-13 04:20:00|34672.6|34632.6|34672.5|34632.5|34672.6|34632.6|34665.9|34625.9|0
1715574600000|2024-05-13 04:30:00|34666|34626|34672.6|34632.6|34672.7|34632.7|34666|34626|0
1715574900000|2024-05-13 04:35:00|34669.3|34629.3|34672.6|34632.6|34672.6|34632.6|34666|34626|0
1715575200000|2024-05-13 04:40:00|34672.7|34632.7|34672.7|34632.7|34672.7|34632.7|34672.7|34632.7|0
1715575500000|2024-05-13 04:45:00|34672.8|34632.8|34672.8|34632.8|34672.8|34632.8|34672.7|34632.7|0
1715575800000|2024-05-13 04:50:00|34672.9|34632.9|34672.8|34632.8|34672.9|34632.9|34672.8|34632.8|0
1715576100000|2024-05-13 04:55:00|34672.9|34632.9|34692.7|34652.7|34692.7|34652.7|34672.8|34632.8|0
1715576400000|2024-05-13 05:00:00|34692.8|34652.8|34692.7|34652.7|34692.8|34652.8|34686.1|34646.1|0
1715576700000|2024-05-13 05:05:00|34692.8|34652.8|34692.7|34652.7|34692.8|34652.8|34692.7|34652.7|0
1715577000000|2024-05-13 05:10:00|34692.6|34652.6|34692.7|34652.7|34692.7|34652.7|34686.1|34646.1|0
1715577300000|2024-05-13 05:15:00|34692.6|34652.6|34692.7|34652.7|34692.7|34652.7|34692.6|34652.6|0
1715577600000|2024-05-13 05:20:00|34692.8|34652.8|34686.2|34646.2|34692.8|34652.8|34686.2|34646.2|0
1715577900000|2024-05-13 05:25:00|34686.1|34646.1|34692.7|34652.7|34692.7|34652.7|34686.1|34646.1|0
1715578200000|2024-05-13 05:30:00|34692.8|34652.8|34699.3|34659.3|34699.4|34659.4|34692.7|34652.7|0
1715578500000|2024-05-13 05:35:00|34699.4|34659.4|34696.1|34656.1|34699.4|34659.4|34692.8|34652.8|0
1715578800000|2024-05-13 05:40:00|34692.9|34652.9|34699.4|34659.4|34699.5|34659.5|34692.8|34652.8|0
1715579100000|2024-05-13 05:45:00|34699.3|34659.3|34706|34666|34706.1|34666.1|34699.3|34659.3|0
1715579400000|2024-05-13 05:50:00|34706.1|34666.1|34706|34666|34706.1|34666.1|34705.9|34665.9|0
1715579700000|2024-05-13 05:55:00|34705.9|34665.9|34712.6|34672.6|34712.6|34672.6|34705.9|34665.9|0
1715580000000|2024-05-13 06:00:00|34712.9|34697.9|34732.9|34717.9|34742.9|34727.9|34712.9|34697.9|45
1715580300000|2024-05-13 06:05:00|34730.4|34715.4|34720.4|34705.4|34735.4|34720.4|34717.9|34702.9|41
1715580600000|2024-05-13 06:10:00|34717.9|34702.9|34702.9|34687.9|34717.9|34702.9|34697.9|34682.9|16
1715580900000|2024-05-13 06:15:00|34705.4|34690.4|34700.4|34685.4|34712.9|34697.9|34697.9|34682.9|4
1715581200000|2024-05-13 06:20:00|34697.9|34682.9|34702.9|34687.9|34705.4|34690.4|34697.9|34682.9|0
1715581500000|2024-05-13 06:25:00|34705.4|34690.4|34715.4|34700.4|34715.4|34700.4|34702.9|34687.9|11
1715581800000|2024-05-13 06:30:00|34712.9|34697.9|34705.4|34690.4|34715.4|34700.4|34702.9|34687.9|4
1715582100000|2024-05-13 06:35:00|34707.9|34692.9|34715.4|34700.4|34715.4|34700.4|34702.9|34687.9|4
1715582400000|2024-05-13 06:40:00|34717.9|34702.9|34705.4|34690.4|34717.9|34702.9|34702.9|34687.9|2
1715582700000|2024-05-13 06:45:00|34707.9|34692.9|34700.4|34685.4|34710.4|34695.4|34700.4|34685.4|6
1715583000000|2024-05-13 06:50:00|34702.9|34687.9|34715.4|34700.4|34717.9|34702.9|34700.4|34685.4|7
1715583300000|2024-05-13 06:55:00|34712.9|34697.9|34700.4|34685.4|34717.9|34702.9|34697.9|34682.9|25
1715583600000|2024-05-13 07:00:00|34707.9|34692.9|34647.9|34632.9|34725.4|34710.4|34637.9|34622.9|502
1715583900000|2024-05-13 07:05:00|34650.4|34635.4|34662.9|34647.9|34667.9|34652.9|34632.9|34617.9|248
1715584200000|2024-05-13 07:10:00|34665.4|34650.4|34632.9|34617.9|34667.9|34652.9|34622.9|34607.9|124
1715584500000|2024-05-13 07:15:00|34635.4|34620.4|34640.4|34625.4|34647.9|34632.9|34625.4|34610.4|95
1715584800000|2024-05-13 07:20:00|34637.9|34622.9|34637.9|34622.9|34647.9|34632.9|34627.9|34612.9|125
1715585100000|2024-05-13 07:25:00|34640.4|34625.4|34652.9|34637.9|34657.9|34642.9|34637.9|34622.9|95
1715585400000|2024-05-13 07:30:00|34647.9|34632.9|34687.9|34672.9|34692.9|34677.9|34647.9|34632.9|186
1715585700000|2024-05-13 07:35:00|34685.4|34670.4|34712.9|34697.9|34712.9|34697.9|34682.9|34667.9|130
1715586000000|2024-05-13 07:40:00|34710.4|34695.4|34697.9|34682.9|34712.9|34697.9|34682.9|34667.9|149
1715586300000|2024-05-13 07:45:00|34700.4|34685.4|34719.1|34704.1|34724.1|34709.1|34700.4|34685.4|100
1715586600000|2024-05-13 07:50:00|34721.6|34706.6|34725.8|34710.8|34734.7|34719.7|34714.1|34699.1|67
1715586900000|2024-05-13 07:55:00|34730.8|34715.8|34731.8|34716.8|34741.3|34726.3|34725.8|34710.8|113
1715587200000|2024-05-13 08:00:00|34734.3|34719.3|34737.8|34722.8|34749.8|34734.8|34727.3|34712.3|117
1715587500000|2024-05-13 08:05:00|34740.3|34725.3|34768.9|34753.9|34771.4|34756.4|34737.8|34722.8|135
1715587800000|2024-05-13 08:10:00|34771.4|34756.4|34774.7|34759.7|34779.7|34764.7|34763.9|34748.9|134
1715588100000|2024-05-13 08:15:00|34777.2|34762.2|34769.7|34754.7|34779.7|34764.7|34759.7|34744.7|83
1715588400000|2024-05-13 08:20:00|34767.2|34752.2|34779.7|34764.7|34779.7|34764.7|34762.2|34747.2|56
1715588700000|2024-05-13 08:25:00|34777.2|34762.2|34809.7|34794.7|34809.7|34794.7|34774.7|34759.7|95
1715589000000|2024-05-13 08:30:00|34812.2|34797.2|34797.2|34782.2|34819.7|34804.7|34794.7|34779.7|83
1715589300000|2024-05-13 08:35:00|34794.7|34779.7|34784.7|34769.7|34797.2|34782.2|34779.7|34764.7|54
1715589600000|2024-05-13 08:40:00|34787.2|34772.2|34809.7|34794.7|34809.7|34794.7|34779.7|34764.7|42
1715589900000|2024-05-13 08:45:00|34814.7|34799.7|34799.7|34784.7|34814.7|34799.7|34799.7|34784.7|43
1715590200000|2024-05-13 08:50:00|34794.7|34779.7|34792.2|34777.2|34804.7|34789.7|34789.7|34774.7|69
1715590500000|2024-05-13 08:55:00|34789.7|34774.7|34759.7|34744.7|34802.2|34787.2|34754.7|34739.7|211
1715590800000|2024-05-13 09:00:00|34762.2|34747.2|34769.7|34754.7|34772.2|34757.2|34754.7|34739.7|59
1715591100000|2024-05-13 09:05:00|34767.2|34752.2|34764.7|34749.7|34779.7|34764.7|34759.7|34744.7|44
1715591400000|2024-05-13 09:10:00|34767.2|34752.2|34764.7|34749.7|34769.7|34754.7|34759.7|34744.7|39
1715591700000|2024-05-13 09:15:00|34767.2|34752.2|34769.7|34754.7|34769.7|34754.7|34757.2|34742.2|55
1715592000000|2024-05-13 09:20:00|34767.2|34752.2|34764.7|34749.7|34774.7|34759.7|34759.7|34744.7|21
1715592300000|2024-05-13 09:25:00|34767.2|34752.2|34772.2|34757.2|34774.7|34759.7|34764.7|34749.7|37
1715592600000|2024-05-13 09:30:00|34769.7|34754.7|34759.7|34744.7|34774.7|34759.7|34757.2|34742.2|30
1715592900000|2024-05-13 09:35:00|34764.7|34749.7|34754.7|34739.7|34764.7|34749.7|34749.7|34734.7|72
1715593200000|2024-05-13 09:40:00|34757.2|34742.2|34754.7|34739.7|34769.7|34754.7|34754.7|34739.7|52
1715593500000|2024-05-13 09:45:00|34757.2|34742.2|34744.7|34729.7|34759.7|34744.7|34744.7|34729.7|38
1715593800000|2024-05-13 09:50:00|34749.7|34734.7|34729.7|34714.7|34754.7|34739.7|34729.7|34714.7|109
1715594100000|2024-05-13 09:55:00|34732.2|34717.2|34734.7|34719.7|34739.7|34724.7|34724.7|34709.7|42
1715594400000|2024-05-13 10:00:00|34729.7|34714.7|34724.7|34709.7|34739.7|34724.7|34717.2|34702.2|101
1715594700000|2024-05-13 10:05:00|34727.2|34712.2|34724.7|34709.7|34729.7|34714.7|34719.7|34704.7|41
1715595000000|2024-05-13 10:10:00|34722.2|34707.2|34714.7|34699.7|34727.2|34712.2|34712.2|34697.2|45
1715595300000|2024-05-13 10:15:00|34717.2|34702.2|34714.7|34699.7|34719.7|34704.7|34714.7|34699.7|29
1715595600000|2024-05-13 10:20:00|34719.7|34704.7|34714.7|34699.7|34719.7|34704.7|34712.2|34697.2|48
1715595900000|2024-05-13 10:25:00|34712.2|34697.2|34714.7|34699.7|34719.7|34704.7|34709.7|34694.7|13
1715596200000|2024-05-13 10:30:00|34717.2|34702.2|34714.7|34699.7|34724.7|34709.7|34712.2|34697.2|28
1715596500000|2024-05-13 10:35:00|34712.2|34697.2|34719.7|34704.7|34719.7|34704.7|34709.7|34694.7|28
1715596800000|2024-05-13 10:40:00|34722.2|34707.2|34709.7|34694.7|34724.7|34709.7|34707.2|34692.2|53
1715597100000|2024-05-13 10:45:00|34712.2|34697.2|34704.7|34689.7|34714.7|34699.7|34704.7|34689.7|25
1715597400000|2024-05-13 10:50:00|34707.2|34692.2|34732.2|34717.2|34732.2|34717.2|34704.7|34689.7|45
1715597700000|2024-05-13 10:55:00|34729.7|34714.7|34724.7|34709.7|34729.7|34714.7|34714.7|34699.7|48
1715598000000|2024-05-13 11:00:00|34722.2|34707.2|34719.7|34704.7|34729.7|34714.7|34714.7|34699.7|26
1715598300000|2024-05-13 11:05:00|34717.2|34702.2|34722.2|34707.2|34724.7|34709.7|34709.7|34694.7|39
1715598600000|2024-05-13 11:10:00|34724.7|34709.7|34734.7|34719.7|34739.7|34724.7|34724.7|34709.7|26
1715598900000|2024-05-13 11:15:00|34737.2|34722.2|34734.7|34719.7|34744.7|34729.7|34734.7|34719.7|18
1715599200000|2024-05-13 11:20:00|34737.2|34722.2|34744.7|34729.7|34744.7|34729.7|34729.7|34714.7|22
1715599500000|2024-05-13 11:25:00|34742.2|34727.2|34719.7|34704.7|34742.2|34727.2|34717.2|34702.2|20
1715599800000|2024-05-13 11:30:00|34717.2|34702.2|34717.2|34702.2|34729.7|34714.7|34714.7|34699.7|31
1715600100000|2024-05-13 11:35:00|34714.7|34699.7|34714.7|34699.7|34719.7|34704.7|34709.7|34694.7|30
1715600400000|2024-05-13 11:40:00|34716.5|34701.5|34716.5|34701.5|34721.5|34706.5|34711.5|34696.5|38
1715600700000|2024-05-13 11:45:00|34719|34704|34729|34714|34731.5|34716.5|34716.5|34701.5|50
1715601000000|2024-05-13 11:50:00|34731.5|34716.5|34734|34719|34736.5|34721.5|34726.5|34711.5|31
1715601300000|2024-05-13 11:55:00|34731.5|34716.5|34734|34719|34736.5|34721.5|34729|34714|17
1715601600000|2024-05-13 12:00:00|34731.5|34716.5|34721.5|34706.5|34731.5|34716.5|34716.5|34701.5|51
1715601900000|2024-05-13 12:05:00|34726.5|34711.5|34731.5|34716.5|34731.5|34716.5|34721.5|34706.5|53
1715602200000|2024-05-13 12:10:00|34729|34714|34691.5|34676.5|34729|34714|34691.5|34676.5|81
1715602500000|2024-05-13 12:15:00|34694|34679|34699|34684|34711.5|34696.5|34691.5|34676.5|98
1715602800000|2024-05-13 12:20:00|34696.5|34681.5|34711.5|34696.5|34711.5|34696.5|34686.5|34671.5|121
1715603100000|2024-05-13 12:25:00|34714|34699|34716.5|34701.5|34726.5|34711.5|34714|34699|77
1715603400000|2024-05-13 12:30:00|34719|34704|34726.5|34711.5|34739|34724|34716.5|34701.5|90
1715603700000|2024-05-13 12:35:00|34729|34714|34726.5|34711.5|34734|34719|34719|34704|35
1715604000000|2024-05-13 12:40:00|34724|34709|34741.5|34726.5|34751.5|34736.5|34721.5|34706.5|49
1715604300000|2024-05-13 12:45:00|34744|34729|34736.5|34721.5|34744|34729|34731.5|34716.5|41
1715604600000|2024-05-13 12:50:00|34734|34719|34731.5|34716.5|34739|34724|34726.5|34711.5|24
1715604900000|2024-05-13 12:55:00|34734|34719|34736.5|34721.5|34744|34729|34731.5|34716.5|21
1715605200000|2024-05-13 13:00:00|34739|34724|34746.5|34731.5|34746.5|34731.5|34736.5|34721.5|35
1715605500000|2024-05-13 13:05:00|34749|34734|34741.5|34726.5|34756.5|34741.5|34736.5|34721.5|22
1715605800000|2024-05-13 13:10:00|34744|34729|34726.5|34711.5|34746.5|34731.5|34721.5|34706.5|39
1715606100000|2024-05-13 13:15:00|34724|34709|34716.5|34701.5|34731.5|34716.5|34711.5|34696.5|55
1715606400000|2024-05-13 13:20:00|34719|34704|34711.5|34696.5|34721.5|34706.5|34711.5|34696.5|36
1715606700000|2024-05-13 13:25:00|34709|34694|34696.5|34681.5|34716.5|34701.5|34694|34679|49
1715607000000|2024-05-13 13:30:00|34694|34679|34714|34699|34716.5|34701.5|34691.5|34676.5|114
1715607300000|2024-05-13 13:35:00|34716.5|34701.5|34726.5|34711.5|34736.5|34721.5|34714|34699|71
1715607600000|2024-05-13 13:40:00|34729|34714|34734|34719|34739|34724|34721.5|34706.5|81
1715607900000|2024-05-13 13:45:00|34736.5|34721.5|34769|34754|34771.5|34756.5|34734|34719|58
1715608200000|2024-05-13 13:50:00|34771.5|34756.5|34784|34769|34789|34774|34769|34754|94
1715608500000|2024-05-13 13:55:00|34786.5|34771.5|34801.5|34786.5|34801.5|34786.5|34784|34769|81
1715608800000|2024-05-13 14:00:00|34806.5|34791.5|34809|34794|34811.5|34796.5|34794|34779|97
1715609100000|2024-05-13 14:05:00|34806.5|34791.5|34826.5|34811.5|34826.5|34811.5|34806.5|34791.5|130
1715609400000|2024-05-13 14:10:00|34824|34809|34799|34784|34824|34809|34799|34784|113
1715609700000|2024-05-13 14:15:00|34804|34789|34796.5|34781.5|34811.5|34796.5|34796.5|34781.5|71
1715610000000|2024-05-13 14:20:00|34794|34779|34794|34779|34799|34784|34789|34774|118
1715610300000|2024-05-13 14:25:00|34791.5|34776.5|34781.5|34766.5|34799|34784|34774|34759|125
1715610600000|2024-05-13 14:30:00|34779|34764|34789|34774|34794|34779|34764|34749|147
1715610900000|2024-05-13 14:35:00|34791.5|34776.5|34799|34784|34809|34794|34784|34769|96
1715611200000|2024-05-13 14:40:00|34804|34789|34814|34799|34814|34799|34801.5|34786.5|59
1715611500000|2024-05-13 14:45:00|34819|34804|34849|34834|34849|34834|34814|34799|139
1715611800000|2024-05-13 14:50:00|34854|34839|34824|34809|34854|34839|34821.5|34806.5|60
1715612100000|2024-05-13 14:55:00|34826.5|34811.5|34816.5|34801.5|34829|34814|34809|34794|76
1715612400000|2024-05-13 15:00:00|34819|34804|34779|34764|34819|34804|34779|34764|128
1715612700000|2024-05-13 15:05:00|34781.5|34766.5|34796.5|34781.5|34796.5|34781.5|34769|34754|134
1715613000000|2024-05-13 15:10:00|34799|34784|34816.5|34801.5|34816.5|34801.5|34794|34779|111
1715613300000|2024-05-13 15:15:00|34819|34804|34829|34814|34829|34814|34814|34799|94
1715613600000|2024-05-13 15:20:00|34826.5|34811.5|34824|34809|34834|34819|34821.5|34806.5|123
1715613900000|2024-05-13 15:25:00|34819|34804|34834|34819|34834|34819|34809|34794|313
1715614200000|2024-05-13 15:30:00|34831.5|34816.5|34834|34819|34834|34819|34809|34794|292
1715614500000|2024-05-13 15:35:00|34831.5|34816.5|34809|34794|34831.5|34816.5|34801.5|34786.5|158
1715614800000|2024-05-13 15:40:00|34811.5|34796.5|34814|34799|34814|34799|34806.5|34791.5|532
1715615100000|2024-05-13 15:45:00|34809|34794|34819|34804|34829|34814|34806.5|34791.5|1054
1715615400000|2024-05-13 15:50:00|34821.5|34801.5|34816.5|34796.5|34826.5|34806.5|34816.5|34796.5|14
1715615700000|2024-05-13 15:55:00|34811.5|34791.5|34806.5|34781.5|34816.5|34796.5|34806.5|34781.5|17
1715616000000|2024-05-13 16:00:00|34801.5|34786.5|34811.5|34786.5|34811.5|34791.5|34801.5|34781.5|11
1715616300000|2024-05-13 16:05:00|34816.5|34791.5|34811.5|34791.5|34816.5|34796.5|34806.5|34786.5|11
1715616600000|2024-05-13 16:10:00|34806.5|34786.5|34801.5|34776.5|34806.5|34786.5|34796.5|34771.5|19
1715616900000|2024-05-13 16:15:00|34796.5|34771.5|34796.5|34776.5|34801.5|34776.5|34791.5|34771.5|8
1715617200000|2024-05-13 16:20:00||34771.5||34771.5||34776.5||34771.5|12
1715617500000|2024-05-13 16:25:00|34791.5|34776.5|34796.5|34771.5|34796.5|34776.5|34791.5|34771.5|3
1715617800000|2024-05-13 16:30:00|34791.5|34776.5|34791.5|34771.5|34791.5|34776.5|34791.5|34766.5|4
1715618100000|2024-05-13 16:35:00|34796.5|34776.5|34791.5|34766.5|34796.5|34776.5|34791.5|34766.5|2
1715618400000|2024-05-13 16:40:00|34786.5|34771.5|34786.5|34766.5|34791.5|34771.5|34786.5|34766.5|1
1715618700000|2024-05-13 16:45:00|34781.5|34761.5|34781.5|34761.5|34786.5|34761.5|34776.5|34756.5|11
1715619000000|2024-05-13 16:50:00|34786.5|34756.5|34776.5|34756.5|34786.5|34756.5|34776.5|34751.5|15
1715619300000|2024-05-13 16:55:00|34771.5|34751.5|34776.5|34756.5|34781.5|34756.5|34771.5|34751.5|12
1715619600000|2024-05-13 17:00:00|34771.5|34751.5|34771.5|34751.5|34781.5|34761.5|34771.5|34751.5|9
1715619900000|2024-05-13 17:05:00|34776.5|34746.5|34761.5|34736.5|34776.5|34751.5|34761.5|34736.5|15
1715620200000|2024-05-13 17:10:00|34756.5|34731.5|34776.5|34751.5|34776.5|34751.5|34751.5|34731.5|12
1715620500000|2024-05-13 17:15:00|34771.5|34756.5|34791.5|34766.5|34791.5|34766.5|34771.5|34756.5|5
1715620800000|2024-05-13 17:20:00|34786.5|34771.5|34791.5|34766.5|34801.5|34781.5|34786.5|34766.5|7
1715621100000|2024-05-13 17:25:00|34786.5|34771.5|34781.5|34761.5|34791.5|34771.5|34781.5|34756.5|10
1715621400000|2024-05-13 17:30:00|34786.5|34766.5|34771.5|34751.5|34791.5|34771.5|34771.5|34751.5|13
1715621700000|2024-05-13 17:35:00|34776.5|34746.5|34766.5|34746.5|34776.5|34756.5|34766.5|34741.5|10
1715622000000|2024-05-13 17:40:00|34771.5|34741.5|34766.5|34746.5|34771.5|34751.5|34766.5|34741.5|7
1715622300000|2024-05-13 17:45:00|34771.5|34741.5|34766.5|34746.5|34771.5|34746.5|34766.5|34741.5|0
1715622600000|2024-05-13 17:50:00|34761.5|34741.5|34771.5|34751.5|34771.5|34751.5|34761.5|34741.5|5
1715622900000|2024-05-13 17:55:00|34776.5|34756.5|34781.5|34756.5|34781.5|34761.5|34771.5|34751.5|12
1715623200000|2024-05-13 18:00:00|34776.5|34751.5|34776.5|34751.5|34781.5|34756.5|34771.5|34746.5|12
1715623500000|2024-05-13 18:05:00|34781.5|34756.5|34776.5|34756.5|34781.5|34756.5|34776.5|34751.5|13
1715623800000|2024-05-13 18:10:00|34781.5|34751.5|34776.5|34756.5|34786.5|34766.5|34776.5|34751.5|7
1715624100000|2024-05-13 18:15:00|34771.5|34751.5|34776.5|34756.5|34776.5|34756.5|34771.5|34751.5|6
1715624400000|2024-05-13 18:20:00|34781.5|34751.5|34776.5|34756.5|34781.5|34756.5|34771.5|34751.5|9
1715624700000|2024-05-13 18:25:00|34781.5|34761.5|34776.5|34761.5|34781.5|34761.5|34776.5|34756.5|4
1715625000000|2024-05-13 18:30:00|34779|34764|34784|34769|34786.5|34771.5|34774|34759|5
1715625300000|2024-05-13 18:35:00|34781.5|34766.5|34786.5|34771.5|34786.5|34771.5|34781.5|34766.5|2
1715625600000|2024-05-13 18:40:00|34784|34769|34789|34774|34789|34774|34784|34769|5
1715625900000|2024-05-13 18:45:00|34791.5|34776.5|34784|34769|34791.5|34776.5|34784|34769|8
1715626200000|2024-05-13 18:50:00|34789|34774|34786.5|34771.5|34791.5|34776.5|34784|34769|20
1715626500000|2024-05-13 18:55:00|34784|34769|34794|34779|34794|34779|34784|34769|5
1715626800000|2024-05-13 19:00:00|34796.5|34781.5|34794|34779|34799|34784|34794|34779|17
1715627100000|2024-05-13 19:05:00|34796.5|34781.5|34789|34774|34796.5|34781.5|34789|34774|4
1715627400000|2024-05-13 19:10:00|34786.5|34771.5|34791.5|34776.5|34794|34779|34784|34769|6
1715627700000|2024-05-13 19:15:00|34794|34779|34799|34784|34801.5|34786.5|34791.5|34776.5|5
1715628000000|2024-05-13 19:20:00|34801.5|34786.5|34789|34774|34801.5|34786.5|34789|34774|12
1715628300000|2024-05-13 19:25:00|34791.5|34776.5|34791.5|34776.5|34794|34779|34781.5|34766.5|7
1715628600000|2024-05-13 19:30:00|34794|34779|34801.5|34786.5|34801.5|34786.5|34791.5|34776.5|12
1715628900000|2024-05-13 19:35:00|34799|34784|34806.5|34791.5|34816.5|34801.5|34799|34784|51
1715629200000|2024-05-13 19:40:00|34801.5|34786.5|34806.5|34791.5|34809|34794|34801.5|34786.5|26
1715629500000|2024-05-13 19:45:00|34804|34789|34786.5|34771.5|34804|34789|34779|34764|28
1715629800000|2024-05-13 19:50:00|34789|34774|34781.5|34766.5|34789|34774|34781.5|34766.5|19
1715630100000|2024-05-13 19:55:00|34779|34764|34779|34764|34786.5|34771.5|34776.5|34761.5|44
1715630400000|2024-05-13 20:00:00|34802.6|34762.6|34789.8|34749.8|34814.3|34774.3|34789.8|34749.8|0
1715630700000|2024-05-13 20:05:00|34789.7|34749.7|34779.6|34739.6|34789.8|34749.8|34779.6|34739.6|0
1715631000000|2024-05-13 20:10:00|34781.6|34741.6|34781.6|34741.6|34784.3|34744.3|34778.2|34738.2|0
1715631300000|2024-05-13 20:15:00|34778.3|34738.3|34781.7|34741.7|34781.7|34741.7|34778.3|34738.3|0
1715631600000|2024-05-13 20:20:00|34781.6|34741.6|34781.7|34741.7|34781.7|34741.7|34778.3|34738.3|0
1715631900000|2024-05-13 20:25:00|34783|34743|34783|34743|34784.4|34744.4|34781.7|34741.7|0
1715632200000|2024-05-13 20:30:00|34783.1|34743.1|34779.6|34739.6|34784.4|34744.4|34779.6|34739.6|0
1715632500000|2024-05-13 20:35:00|34779.7|34739.7|34781.7|34741.7|34783|34743|34779.7|34739.7|0
1715632800000|2024-05-13 20:40:00|34781.6|34741.6|34778.3|34738.3|34781.7|34741.7|34776.2|34736.2|0
1715633100000|2024-05-13 20:45:00|34781.6|34741.6|34778.2|34738.2|34781.6|34741.6|34778.2|34738.2|0
1715633400000|2024-05-13 20:50:00|34776.9|34736.9|34779.6|34739.6|34779.6|34739.6|34776.2|34736.2|0
1715633700000|2024-05-13 20:55:00|34781.6|34741.6|34783|34743|34785.7|34745.7|34778.2|34738.2|0
1715634000000|2024-05-13 21:00:00|34781.6|34741.6|34781.7|34741.7|34781.7|34741.7|34780.3|34740.3|0
1715634300000|2024-05-13 21:05:00|34781.6|34741.6|34781|34741|34781.7|34741.7|34781|34741|0
1715634600000|2024-05-13 21:10:00|34781.7|34741.7|34782.4|34742.4|34783|34743|34781.7|34741.7|0
1715634900000|2024-05-13 21:15:00|34785.1|34745.1|34785.1|34745.1|34785.1|34745.1|34784.4|34744.4|0
1715635200000|2024-05-13 21:20:00|34785|34745|34784.4|34744.4|34785|34745|34782.4|34742.4|0
1715635800000|2024-05-13 21:30:00|34785.1|34745.1|34785.1|34745.1|34785.1|34745.1|34785.1|34745.1|0
1715636100000|2024-05-13 21:35:00|34785|34745|34785.1|34745.1|34785.1|34745.1|34784.4|34744.4|0
1715637300000|2024-05-13 21:55:00|34785|34745|34782.3|34742.3|34785|34745|34780.3|34740.3|0
1715637600000|2024-05-13 22:00:00|34782.2|34742.2|34784.1|34744.1|34786.4|34746.4|34776.2|34736.2|0
1715637900000|2024-05-13 22:05:00|34784.7|34744.7|34784.7|34744.7|34784.7|34744.7|34781.3|34741.3|0
1715638200000|2024-05-13 22:10:00|34784.8|34744.8|34788.1|34748.1|34788.1|34748.1|34784.7|34744.7|0
1715638500000|2024-05-13 22:15:00|34787.1|34747.1|34792.5|34752.5|34792.5|34752.5|34786.4|34746.4|0
1715638800000|2024-05-13 22:20:00|34792.2|34752.2|34778.2|34738.2|34792.2|34752.2|34778.2|34738.2|0
1715639100000|2024-05-13 22:25:00|34778.9|34738.9|34781.6|34741.6|34784.3|34744.3|34778.2|34738.2|0
1715639400000|2024-05-13 22:30:00|34781.4|34741.4|34782|34742|34784.7|34744.7|34780|34740|0
1715639700000|2024-05-13 22:35:00|34781.3|34741.3|34788.1|34748.1|34788.1|34748.1|34781.3|34741.3|0
1715640000000|2024-05-13 22:40:00|34786.1|34746.1|34787.5|34747.5|34788.1|34748.1|34784.7|34744.7|0
1715640300000|2024-05-13 22:45:00|34787.4|34747.4|34789.5|34749.5|34789.5|34749.5|34786.1|34746.1|0
1715640600000|2024-05-13 22:50:00|34790.2|34750.2|34791.5|34751.5|34791.5|34751.5|34788.1|34748.1|0
1715640900000|2024-05-13 22:55:00|34789.5|34749.5|34790.2|34750.2|34792.9|34752.9|34789.5|34749.5|0
1715641200000|2024-05-13 23:00:00|34789.5|34749.5|34788.1|34748.1|34790.2|34750.2|34786.1|34746.1|0
1715641500000|2024-05-13 23:05:00|34787.5|34747.5|34786.1|34746.1|34788.1|34748.1|34786.1|34746.1|0
1715641800000|2024-05-13 23:10:00|34786.2|34746.2|34788.1|34748.1|34789.5|34749.5|34786.2|34746.2|0
1715642100000|2024-05-13 23:15:00|34787.5|34747.5|34788.1|34748.1|34789.5|34749.5|34786.1|34746.1|0
1715642400000|2024-05-13 23:20:00|34788.2|34748.2|34789.5|34749.5|34789.5|34749.5|34788.2|34748.2|0
1715642700000|2024-05-13 23:25:00|34789.6|34749.6|34792.9|34752.9|34792.9|34752.9|34789.6|34749.6|0
1715643000000|2024-05-13 23:30:00|34791.5|34751.5|34791.5|34751.5|34792.9|34752.9|34791.5|34751.5|0
1715643300000|2024-05-13 23:35:00|34789.5|34749.5|34791.5|34751.5|34791.5|34751.5|34789.5|34749.5|0
1715643600000|2024-05-13 23:40:00|34791.6|34751.6|34794.3|34754.3|34794.3|34754.3|34791.6|34751.6|0
1715643900000|2024-05-13 23:45:00|34796.3|34756.3|34797.7|34757.7|34797.7|34757.7|34796.3|34756.3|0
1715644200000|2024-05-13 23:50:00|34797.6|34757.6|34796.3|34756.3|34797.6|34757.6|34792.9|34752.9|0
1715644500000|2024-05-13 23:55:00|34796.2|34756.2|34792.9|34752.9|34796.3|34756.3|34792.9|34752.9|0
1715644800000|2024-05-14 00:00:00|34792.6|34752.6|34792.5|34752.5|34795.9|34755.9|34791.1|34751.1|0
1715645100000|2024-05-14 00:05:00|34792.4|34752.4|34795.9|34755.9|34797.9|34757.9|34791.1|34751.1|0
1715645400000|2024-05-14 00:10:00|34796.6|34756.6|34797.9|34757.9|34799.3|34759.3|34795.9|34755.9|0
1715645700000|2024-05-14 00:15:00|34797.6|34757.6|34791|34751|34797.6|34757.6|34791|34751|0
1715646000000|2024-05-14 00:20:00|34791.1|34751.1|34797.8|34757.8|34797.8|34757.8|34791.1|34751.1|0
1715646300000|2024-05-14 00:25:00|34797.7|34757.7|34804.3|34764.3|34804.4|34764.4|34797.7|34757.7|0
1715646600000|2024-05-14 00:30:00|34804.4|34764.4|34797.6|34757.6|34804.4|34764.4|34791|34751|0
1715646900000|2024-05-14 00:35:00|34797.7|34757.7|34804.4|34764.4|34804.4|34764.4|34797.6|34757.6|0
1715647200000|2024-05-14 00:40:00|34810.9|34770.9|34790.9|34750.9|34810.9|34770.9|34790.9|34750.9|0
1715647500000|2024-05-14 00:45:00|34797.5|34757.5|34784|34744|34797.5|34757.5|34784|34744|0
1715647800000|2024-05-14 00:50:00|34784.1|34744.1|34797.3|34757.3|34797.4|34757.4|34784|34744|0
1715648100000|2024-05-14 00:55:00|34797.4|34757.4|34797.4|34757.4|34797.4|34757.4|34797.2|34757.2|0
1715648400000|2024-05-14 01:00:00|34797.3|34757.3|34804|34764|34804|34764|34797.3|34757.3|0
1715648700000|2024-05-14 01:05:00|34803.9|34763.9|34797.3|34757.3|34803.9|34763.9|34797.2|34757.2|0
1715649000000|2024-05-14 01:10:00|34797.2|34757.2|34790.5|34750.5|34797.2|34757.2|34790.4|34750.4|0
1715649300000|2024-05-14 01:15:00|34783.9|34743.9|34790.5|34750.5|34797.1|34757.1|34783.9|34743.9|0
1715649600000|2024-05-14 01:20:00|34790.6|34750.6|34790.5|34750.5|34790.6|34750.6|34783.8|34743.8|0
1715649900000|2024-05-14 01:25:00|34790.4|34750.4|34790.5|34750.5|34790.5|34750.5|34790.4|34750.4|0
1715650200000|2024-05-14 01:30:00|34788.7|34748.7|34795.4|34755.4|34795.4|34755.4|34788.7|34748.7|0
1715650500000|2024-05-14 01:35:00|34788.8|34748.8|34788.8|34748.8|34795.6|34755.6|34788.7|34748.7|0
1715650800000|2024-05-14 01:40:00|34788.7|34748.7|34788.8|34748.8|34792.1|34752.1|34775.5|34735.5|0
1715651100000|2024-05-14 01:45:00|34790.5|34750.5|34790.6|34750.6|34797.2|34757.2|34790.5|34750.5|0
1715651400000|2024-05-14 01:50:00|34797.2|34757.2|34797.2|34757.2|34803.9|34763.9|34797.1|34757.1|0
1715651700000|2024-05-14 01:55:00|34803.8|34763.8|34797.2|34757.2|34803.9|34763.9|34797.2|34757.2|0
1715652000000|2024-05-14 02:00:00|34797.3|34757.3|34797.2|34757.2|34797.4|34757.4|34797.2|34757.2|0
1715652300000|2024-05-14 02:05:00|34797.1|34757.1|34797.2|34757.2|34797.2|34757.2|34797.1|34757.1|0
1715652600000|2024-05-14 02:10:00|34797.3|34757.3|34797.2|34757.2|34797.3|34757.3|34797.2|34757.2|0
1715652900000|2024-05-14 02:15:00|34797.3|34757.3|34790.7|34750.7|34797.3|34757.3|34790.6|34750.6|0
1715653200000|2024-05-14 02:20:00|34797.3|34757.3|34797.2|34757.2|34797.3|34757.3|34797.2|34757.2|0
1715653500000|2024-05-14 02:25:00|34790.6|34750.6|34797.2|34757.2|34797.3|34757.3|34790.6|34750.6|0
1715653800000|2024-05-14 02:30:00|34797.3|34757.3|34797.3|34757.3|34797.3|34757.3|34797.2|34757.2|0
1715654100000|2024-05-14 02:35:00|34797.2|34757.2|34797.3|34757.3|34797.3|34757.3|34797.2|34757.2|0
1715654400000|2024-05-14 02:40:00|34797.2|34757.2|34797.3|34757.3|34797.3|34757.3|34797.2|34757.2|0
1715654700000|2024-05-14 02:45:00|34797.4|34757.4|34790.6|34750.6|34797.4|34757.4|34790.6|34750.6|0
1715655000000|2024-05-14 02:50:00|34797.2|34757.2|34797.1|34757.1|34797.2|34757.2|34797.1|34757.1|0
1715655300000|2024-05-14 02:55:00|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|0
1715655900000|2024-05-14 03:05:00|34797|34757|34790.4|34750.4|34797|34757|34790.4|34750.4|0
1715656200000|2024-05-14 03:10:00|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|34790.5|34750.5|0
1715656500000|2024-05-14 03:15:00|34790|34750|34790.1|34750.1|34790.1|34750.1|34790|34750|0
1715656800000|2024-05-14 03:20:00|34790|34750|34783.3|34743.3|34790.1|34750.1|34783.3|34743.3|0
1715657100000|2024-05-14 03:25:00|34783.2|34743.2|34783.3|34743.3|34783.3|34743.3|34783.2|34743.2|0
1715657400000|2024-05-14 03:30:00|34783.2|34743.2|34783.2|34743.2|34783.3|34743.3|34783.2|34743.2|0
1715657700000|2024-05-14 03:35:00|34783.3|34743.3|34789.9|34749.9|34789.9|34749.9|34783.2|34743.2|0
1715658000000|2024-05-14 03:40:00|34790|34750|34789.9|34749.9|34790|34750|34789.9|34749.9|0
1715658300000|2024-05-14 03:45:00|34790|34750|34789.9|34749.9|34790|34750|34783.2|34743.2|0
1715658600000|2024-05-14 03:50:00|34796.5|34756.5|34789.8|34749.8|34799.8|34759.8|34786.5|34746.5|0
1715658900000|2024-05-14 03:55:00|34793.1|34753.1|34796.5|34756.5|34803.1|34763.1|34789.8|34749.8|0
1715659200000|2024-05-14 04:00:00|34796.4|34756.4|34796.4|34756.4|34796.4|34756.4|34796.4|34756.4|0
1715659500000|2024-05-14 04:05:00|34796.5|34756.5|34796.6|34756.6|34796.6|34756.6|34796.4|34756.4|0
1715659800000|2024-05-14 04:10:00|34796.5|34756.5|34796.5|34756.5|34796.6|34756.6|34796.5|34756.5|0
1715660100000|2024-05-14 04:15:00|34796.4|34756.4|34796.5|34756.5|34796.6|34756.6|34796.4|34756.4|0
1715660400000|2024-05-14 04:20:00|34796.6|34756.6|34796.6|34756.6|34803.2|34763.2|34796.5|34756.5|0
1715660700000|2024-05-14 04:25:00|34799.8|34759.8|34803.2|34763.2|34803.2|34763.2|34796.5|34756.5|0
1715661000000|2024-05-14 04:30:00|34803.3|34763.3|34796.7|34756.7|34803.3|34763.3|34796.7|34756.7|0
1715661300000|2024-05-14 04:35:00|34796.8|34756.8|34796.7|34756.7|34803.3|34763.3|34796.7|34756.7|0
1715661600000|2024-05-14 04:40:00|34796.8|34756.8|34803.3|34763.3|34803.3|34763.3|34796.7|34756.7|0
1715661900000|2024-05-14 04:45:00|34803.4|34763.4|34803.3|34763.3|34803.4|34763.4|34803.3|34763.3|0
1715662200000|2024-05-14 04:50:00|34796.7|34756.7|34790.1|34750.1|34796.7|34756.7|34790.1|34750.1|0
1715662500000|2024-05-14 04:55:00|34790|34750|34796.7|34756.7|34803.2|34763.2|34790|34750|0
1715662800000|2024-05-14 05:00:00|34803.2|34763.2|34796.8|34756.8|34803.3|34763.3|34796.7|34756.7|0
1715663100000|2024-05-14 05:05:00|34803.4|34763.4|34796.7|34756.7|34803.4|34763.4|34796.7|34756.7|0
1715663400000|2024-05-14 05:10:00|34796.8|34756.8|34796.8|34756.8|34796.8|34756.8|34790.1|34750.1|0
1715663700000|2024-05-14 05:15:00|34803.4|34763.4|34810.1|34770.1|34810.1|34770.1|34803.4|34763.4|0
1715664000000|2024-05-14 05:20:00|34810|34770|34810.3|34770.3|34813.5|34773.5|34810|34770|0
1715664300000|2024-05-14 05:25:00|34810.4|34770.4|34810.2|34770.2|34817|34777|34810.2|34770.2|0
1715664600000|2024-05-14 05:30:00|34813.5|34773.5|34810.1|34770.1|34816.8|34776.8|34810.1|34770.1|0
1715664900000|2024-05-14 05:35:00|34810.2|34770.2|34810.3|34770.3|34816.8|34776.8|34810.1|34770.1|0
1715665200000|2024-05-14 05:40:00|34810.2|34770.2|34810.2|34770.2|34816.9|34776.9|34803.5|34763.5|0
1715665500000|2024-05-14 05:45:00|34810.1|34770.1|34810.2|34770.2|34816.9|34776.9|34810.1|34770.1|0
1715665800000|2024-05-14 05:50:00|34803.6|34763.6|34803.6|34763.6|34810.2|34770.2|34803.6|34763.6|0
1715666100000|2024-05-14 05:55:00|34803.7|34763.7|34810.5|34770.5|34810.5|34770.5|34803.7|34763.7|0
1715666400000|2024-05-14 06:00:00|34791.5|34776.5|34799|34784|34819|34804|34789|34774|12
1715666700000|2024-05-14 06:05:00|34796.5|34781.5|34804|34789|34809|34794|34784|34769|26
1715667000000|2024-05-14 06:10:00|34809|34794|34794|34779|34809|34794|34789|34774|31
1715667300000|2024-05-14 06:15:00|34791.5|34776.5|34799|34784|34799|34784|34789|34774|5
1715667600000|2024-05-14 06:20:00|34794|34779|34804|34789|34804|34789|34794|34779|21
1715667900000|2024-05-14 06:25:00|34801.5|34786.5|34804|34789|34804|34789|34799|34784|6
1715668200000|2024-05-14 06:30:00|34801.5|34786.5|34809|34794|34809|34794|34794|34779|18
1715668500000|2024-05-14 06:35:00|34806.5|34791.5|34804|34789|34809|34794|34799|34784|13
1715668800000|2024-05-14 06:40:00|34806.5|34791.5|34799|34784|34806.5|34791.5|34796.5|34781.5|12
1715669100000|2024-05-14 06:45:00|34796.5|34781.5|34804|34789|34809|34794|34794|34779|37
1715669400000|2024-05-14 06:50:00|34809|34794|34806.5|34791.5|34809|34794|34799|34784|18
1715669700000|2024-05-14 06:55:00|34804|34789|34816.5|34801.5|34819|34804|34804|34789|19
1715670000000|2024-05-14 07:00:00|34819|34804|34831.5|34816.5|34849|34834|34809|34794|337
1715670300000|2024-05-14 07:05:00|34839|34824|34829|34814|34849|34834|34804|34789|280
1715670600000|2024-05-14 07:10:00|34831.5|34816.5|34834|34819|34844|34829|34824|34809|160
1715670900000|2024-05-14 07:15:00|34836.5|34821.5|34864|34849|34864|34849|34831.5|34816.5|136
1715671200000|2024-05-14 07:20:00|34859|34844|34874|34859|34876.5|34861.5|34856.5|34841.5|144
1715671500000|2024-05-14 07:25:00|34876.5|34861.5|34904|34889|34909|34894|34874|34859|195
1715671800000|2024-05-14 07:30:00|34899|34884|34889|34874|34904|34889|34879|34864|144
1715672100000|2024-05-14 07:35:00|34886.5|34871.5|34894|34879|34894|34879|34879|34864|109
1715672400000|2024-05-14 07:40:00|34898|34883|34873|34858|34903|34888|34873|34858|93
1715672700000|2024-05-14 07:45:00|34875.5|34860.5|34860.5|34845.5|34878|34863|34853|34838|184
1715673000000|2024-05-14 07:50:00|34863|34848|34858|34843|34865.5|34850.5|34853|34838|60
1715673300000|2024-05-14 07:55:00|34855.5|34840.5|34868|34853|34878|34863|34855.5|34840.5|103
1715673600000|2024-05-14 08:00:00|34870.5|34855.5|34890.5|34875.5|34893|34878|34863|34848|87
1715673900000|2024-05-14 08:05:00|34888|34873|34883|34868|34893|34878|34878|34863|66
1715674200000|2024-05-14 08:10:00|34885.5|34870.5|34883|34868|34890.5|34875.5|34873|34858|46
1715674500000|2024-05-14 08:15:00|34885.5|34870.5|34888|34873|34888|34873|34878|34863|27
1715674800000|2024-05-14 08:20:00|34885.5|34870.5|34903|34888|34908|34893|34883|34868|73
1715675100000|2024-05-14 08:25:00|34900.5|34885.5|34903|34888|34903|34888|34893|34878|46
1715675400000|2024-05-14 08:30:00|34905.5|34890.5|34903|34888|34918|34903|34903|34888|63
1715675700000|2024-05-14 08:35:00|34898|34883|34893|34878|34898|34883|34885.5|34870.5|45
1715676000000|2024-05-14 08:40:00|34888|34873|34890.5|34875.5|34898|34883|34883|34868|49
1715676300000|2024-05-14 08:45:00|34893|34878|34893|34878|34905.5|34890.5|34888|34873|37
1715676600000|2024-05-14 08:50:00|34895.5|34880.5|34898|34883|34903|34888|34883|34868|95
1715676900000|2024-05-14 08:55:00|34900.5|34885.5|34908|34893|34908|34893|34900.5|34885.5|33
1715677200000|2024-05-14 09:00:00|34905.5|34890.5|34928|34913|34933|34918|34898|34883|152
1715677500000|2024-05-14 09:05:00|34925.5|34910.5|34923|34908|34933|34918|34918|34903|95
1715677800000|2024-05-14 09:10:00|34920.5|34905.5|34923|34908|34928|34913|34918|34903|90
1715678100000|2024-05-14 09:15:00|34925.5|34910.5|34943|34928|34943|34928|34925.5|34910.5|102
1715678400000|2024-05-14 09:20:00|34945.5|34930.5|34948|34933|34948|34933|34943|34928|60
1715678700000|2024-05-14 09:25:00|34955.5|34940.5|34973|34958|34973|34958|34953|34938|174
1715679000000|2024-05-14 09:30:00|34970.5|34955.5|34985.5|34970.5|34993|34978|34968|34953|137
1715679300000|2024-05-14 09:35:00|34983|34968|34988|34973|34993|34978|34983|34968|74
1715679600000|2024-05-14 09:40:00|34990.5|34975.5|34993|34978|34998|34983|34988|34973|107
1715679900000|2024-05-14 09:45:00|34990.5|34975.5|34983|34968|34993|34978|34983|34968|60
1715680200000|2024-05-14 09:50:00|34985.5|34970.5|34993|34978|34993|34978|34983|34968|57
1715680500000|2024-05-14 09:55:00|34990.5|34975.5|34993|34978|34998|34983|34988|34973|49
1715680800000|2024-05-14 10:00:00|34995.5|34980.5|34993|34978|34998|34983|34988|34973|53
1715681100000|2024-05-14 10:05:00|34990.5|34975.5|34993|34978|34998|34983|34983|34968|71
1715681400000|2024-05-14 10:10:00|34990.5|34975.5|34993|34978|34998|34983|34983|34968|68
1715681700000|2024-05-14 10:15:00|34995.5|34980.5|34985.5|34970.5|34998|34983|34983|34968|48
1715682000000|2024-05-14 10:20:00|34983|34968|34993|34978|34998|34983|34983|34968|44
1715682300000|2024-05-14 10:25:00|34995.5|34980.5|34993|34978|34998|34983|34993|34978|49
1715682600000|2024-05-14 10:30:00|34995.5|34980.5|34983|34968|34995.5|34980.5|34983|34968|79
1715682900000|2024-05-14 10:35:00|34985.5|34970.5|34980.5|34965.5|34993|34978|34978|34963|59
1715683200000|2024-05-14 10:40:00|34983|34968|34988|34973|34988|34973|34978|34963|43
1715683500000|2024-05-14 10:45:00|34990.5|34975.5|34990.5|34975.5|34998|34983|34988|34973|20
1715683800000|2024-05-14 10:50:00|34988|34973|35013|34998|35013|34998|34988|34973|77
1715684100000|2024-05-14 10:55:00|35010.5|34995.5|35018|35003|35018|35003|35008|34993|33
1715684400000|2024-05-14 11:00:00|35015.5|35000.5|35013|34998|35028|35013|35010.5|34995.5|66
1715684700000|2024-05-14 11:05:00|35010.5|34995.5|34998|34983|35013|34998|34998|34983|41
1715685000000|2024-05-14 11:10:00|34995.5|34980.5|35013|34998|35013|34998|34993|34978|32
1715685300000|2024-05-14 11:15:00|35008|34993|35018|35003|35018|35003|35008|34993|29
1715685600000|2024-05-14 11:20:00|35020.5|35005.5|35013|34998|35033|35018|35010.5|34995.5|114
1715685900000|2024-05-14 11:25:00|35015.5|35000.5|35023|35008|35023|35008|35008|34993|63
1715686200000|2024-05-14 11:30:00|35018|35003|35023|35008|35028|35013|35010.5|34995.5|52
1715686500000|2024-05-14 11:35:00|35025.5|35010.5|35043|35028|35048|35033|35023|35008|84
1715686800000|2024-05-14 11:40:00|35040.4|35025.4|35040.4|35025.4|35042.9|35027.9|35035.4|35020.4|42
1715687100000|2024-05-14 11:45:00|35037.9|35022.9|35040.4|35025.4|35045.4|35030.4|35035.4|35020.4|101
1715687400000|2024-05-14 11:50:00|35042.9|35027.9|35037.9|35022.9|35045.4|35030.4|35035.4|35020.4|35
1715687700000|2024-05-14 11:55:00|35040.4|35025.4|35040.4|35025.4|35045.4|35030.4|35035.4|35020.4|38
1715688000000|2024-05-14 12:00:00|35045.4|35030.4|35050.4|35035.4|35055.4|35040.4|35045.4|35030.4|60
1715688300000|2024-05-14 12:05:00|35055.4|35040.4|35050.4|35035.4|35055.4|35040.4|35050.4|35035.4|70
1715688600000|2024-05-14 12:10:00|35045.4|35030.4|35050.4|35035.4|35055.4|35040.4|35045.4|35030.4|47
1715688900000|2024-05-14 12:15:00|35045.4|35030.4|35040.4|35025.4|35050.4|35035.4|35040.4|35025.4|36
1715689200000|2024-05-14 12:20:00|35042.9|35027.9|35045.4|35030.4|35050.4|35035.4|35040.4|35025.4|87
1715689500000|2024-05-14 12:25:00|35047.9|35032.9|35045.4|35030.4|35050.4|35035.4|35040.4|35025.4|83
1715689800000|2024-05-14 12:30:00|35042.9|35027.9|35025.4|35010.4|35085.4|35070.4|34872.9|34857.9|660
1715690100000|2024-05-14 12:35:00|35022.9|35007.9|35037.9|35022.9|35040.4|35025.4|35010.4|34995.4|129
1715690400000|2024-05-14 12:40:00|35040.4|35025.4|35082.9|35067.9|35087.9|35072.9|35037.9|35022.9|128
1715690700000|2024-05-14 12:45:00|35080.4|35065.4|35077.9|35062.9|35085.4|35070.4|35065.4|35050.4|70
1715691000000|2024-05-14 12:50:00|35080.4|35065.4|35077.9|35062.9|35085.4|35070.4|35070.4|35055.4|66
1715691300000|2024-05-14 12:55:00|35080.4|35065.4|35085.4|35070.4|35087.9|35072.9|35075.4|35060.4|47
1715691600000|2024-05-14 13:00:00|35082.9|35067.9|35065.4|35050.4|35095.4|35080.4|35062.9|35047.9|91
1715691900000|2024-05-14 13:05:00|35067.9|35052.9|35050.4|35035.4|35075.4|35060.4|35050.4|35035.4|117
1715692200000|2024-05-14 13:10:00|35047.9|35032.9|35050.4|35035.4|35055.4|35040.4|35042.9|35027.9|134
1715692500000|2024-05-14 13:15:00|35052.9|35037.9|35047.9|35032.9|35060.4|35045.4|35045.4|35030.4|153
1715692800000|2024-05-14 13:20:00|35050.4|35035.4|35050.4|35035.4|35060.4|35045.4|35047.9|35032.9|106
1715693100000|2024-05-14 13:25:00|35052.9|35037.9|35040.4|35025.4|35052.9|35037.9|35035.4|35020.4|112
1715693400000|2024-05-14 13:30:00|35042.9|35027.9|35035.4|35020.4|35045.4|35030.4|35032.9|35017.9|95
1715693700000|2024-05-14 13:35:00|35032.9|35017.9|35037.9|35022.9|35040.4|35025.4|35030.4|35015.4|81
1715694000000|2024-05-14 13:40:00|35040.4|35025.4|35035.4|35020.4|35042.9|35027.9|35030.4|35015.4|75
1715694300000|2024-05-14 13:45:00|35040.4|35025.4|35025.4|35010.4|35040.4|35025.4|35025.4|35010.4|88
1715694600000|2024-05-14 13:50:00|35022.9|35007.9|35035.4|35020.4|35040.4|35025.4|35022.9|35007.9|123
1715694900000|2024-05-14 13:55:00|35037.9|35022.9|35030.4|35015.4|35045.4|35030.4|35025.4|35010.4|94
1715695200000|2024-05-14 14:00:00|35025.4|35010.4|35025.4|35010.4|35035.4|35020.4|35017.9|35002.9|164
1715695500000|2024-05-14 14:05:00|35027.9|35012.9|35050.4|35035.4|35055.4|35040.4|35025.4|35010.4|114
1715695800000|2024-05-14 14:10:00|35052.5|35037.5|35047.5|35032.5|35062.5|35047.5|35047.5|35032.5|118
1715696100000|2024-05-14 14:15:00|35050|35035|35047.5|35032.5|35057.5|35042.5|35032.5|35017.5|90
1715696400000|2024-05-14 14:20:00|35050|35035|35072.5|35057.5|35072.5|35057.5|35050|35035|129
1715696700000|2024-05-14 14:25:00|35075|35060|35087.5|35072.5|35087.5|35072.5|35075|35060|122
1715697000000|2024-05-14 14:30:00|35085|35070|35117.5|35102.5|35117.5|35102.5|35082.5|35067.5|126
1715697300000|2024-05-14 14:35:00|35120|35105|35107.5|35092.5|35120|35105|35102.5|35087.5|200
1715697600000|2024-05-14 14:40:00|35102.5|35087.5|35142.5|35127.5|35142.5|35127.5|35092.5|35077.5|205
1715697900000|2024-05-14 14:45:00|35137.5|35122.5|35162.5|35147.5|35162.5|35147.5|35135|35120|653
1715698200000|2024-05-14 14:50:00|35167.5|35152.5|35157.5|35142.5|35172.5|35157.5|35157.5|35142.5|145
1715698500000|2024-05-14 14:55:00|35160|35145|35157.5|35142.5|35172.5|35157.5|35152.5|35137.5|113
1715698800000|2024-05-14 15:00:00|35160|35145|35157.5|35142.5|35162.5|35147.5|35152.5|35137.5|110
1715699100000|2024-05-14 15:05:00|35160|35145|35177.5|35162.5|35177.5|35162.5|35157.5|35142.5|129
1715699400000|2024-05-14 15:10:00|35175|35160|35190|35175|35192.5|35177.5|35175|35160|120
1715699700000|2024-05-14 15:15:00|35192.5|35177.5|35192.5|35177.5|35202.5|35187.5|35187.5|35172.5|648
1715700000000|2024-05-14 15:20:00|35195|35180|35177.5|35162.5|35197.5|35182.5|35177.5|35162.5|240
1715700300000|2024-05-14 15:25:00|35175|35160|35167.5|35152.5|35182.5|35167.5|35167.5|35152.5|180
1715700600000|2024-05-14 15:30:00|35165|35150|35157.5|35142.5|35167.5|35152.5|35147.5|35132.5|313
1715700900000|2024-05-14 15:35:00|35155|35140|35142.5|35127.5|35157.5|35142.5|35137.5|35122.5|196
1715701200000|2024-05-14 15:40:00|35145|35130|35135|35120|35145|35130|35132.5|35117.5|33
1715701500000|2024-05-14 15:45:00|35137.5|35122.5|35132.5|35117.5|35137.5|35122.5|35127.5|35112.5|288
1715701800000|2024-05-14 15:50:00|35135|35115|35165|35145|35175|35155|35135|35115|361
1715702100000|2024-05-14 15:55:00|35170|35150|35165|35145|35170|35150|35160|35140|34
1715702400000|2024-05-14 16:00:00|35160|35140|35160|35135|35160|35145|35155|35135|44
1715702700000|2024-05-14 16:05:00|35155|35140|35165|35145|35170|35150|35155|35135|27
1715703000000|2024-05-14 16:10:00|35160|35140|35150|35130|35165|35145|35150|35130|33
1715703300000|2024-05-14 16:15:00|35155|35125|35150|35130|35155|35130|35145|35125|20
1715703600000|2024-05-14 16:20:00|35155|35125|35145|35125|35155|35130|35145|35125|5
1715703900000|2024-05-14 16:25:00|35150|35120|35140|35120|35150|35120|35140|35120|12
1715704200000|2024-05-14 16:30:00|35145|35125|35145|35120|35145|35125|35140|35120|9
1715704500000|2024-05-14 16:35:00|35140|35115|35135|35115|35145|35115|35130|35110|23
1715704800000|2024-05-14 16:40:00|35130|35110|35140|35120|35145|35120|35130|35110|6
1715705100000|2024-05-14 16:45:00|35135|35115|35135|35115|35140|35120|35130|35110|18
1715705400000|2024-05-14 16:50:00|35140|35120|35135|35110|35140|35120|35130|35110|17
1715705700000|2024-05-14 16:55:00|35140|35115|35145|35120|35145|35125|35135|35115|23
1715706000000|2024-05-14 17:00:00|35140|35125|35140|35115|35145|35125|35135|35115|9
1715706300000|2024-05-14 17:05:00|35135|35120|35135|35115|35140|35120|35135|35115|0
1715706600000|2024-05-14 17:10:00|35140|35110|35130|35110|35140|35115|35130|35110|10
1715706900000|2024-05-14 17:15:00|35125|35105|35130|35105|35130|35110|35120|35100|18
1715707200000|2024-05-14 17:20:00|35135|35110|35130|35105|35135|35110|35130|35105|1
1715707500000|2024-05-14 17:25:00|35125|35110|35130|35110|35130|35110|35125|35105|0
1715707800000|2024-05-14 17:30:00|35135|35115|35130|35110|35135|35115|35130|35110|4
1715708100000|2024-05-14 17:35:00|35135|35115|35130|35105|35135|35115|35130|35105|3
1715708400000|2024-05-14 17:40:00|35135|35110|35135|35110|35140|35115|35135|35105|13
1715708700000|2024-05-14 17:45:00|35130|35105|35130|35105|35135|35110|35125|35105|6
1715709000000|2024-05-14 17:50:00|35135|35110|35135|35110|35135|35110|35130|35105|4
1715709300000|2024-05-14 17:55:00|35130|35115|35140|35115|35140|35120|35130|35110|3
1715709600000|2024-05-14 18:00:00|35145|35120|35140|35115|35145|35125|35140|35115|14
1715709900000|2024-05-14 18:05:00|35135|35120|35145|35120|35150|35125|35135|35115|7
1715710200000|2024-05-14 18:10:00|35150|35125|35155|35135|35165|35140|35145|35120|7
1715710500000|2024-05-14 18:15:00|35160|35140|35175|35150|35175|35150|35155|35135|21
1715710800000|2024-05-14 18:20:00|35180|35155|35180|35160|35180|35160|35175|35150|18
1715711100000|2024-05-14 18:25:00|35175|35155|35170|35155|35180|35160|35170|35150|11
1715711400000|2024-05-14 18:30:00|35167.5|35152.5|35182.5|35167.5|35187.5|35172.5|35165|35150|5
1715711700000|2024-05-14 18:35:00|35180|35165|35190|35175|35190|35175|35180|35165|9
1715712000000|2024-05-14 18:40:00|35192.5|35177.5|35197.5|35182.5|35205|35190|35190|35175|20
1715712300000|2024-05-14 18:45:00|35200|35185|35207.5|35192.5|35207.5|35192.5|35197.5|35182.5|8
1715712600000|2024-05-14 18:50:00|35205|35190|35205|35190|35210|35195|35200|35185|21
1715712900000|2024-05-14 18:55:00|35207.5|35192.5|35210|35195|35215|35200|35207.5|35192.5|12
1715713200000|2024-05-14 19:00:00|35212.5|35197.5|35210|35195|35217.5|35202.5|35207.5|35192.5|5
1715713500000|2024-05-14 19:05:00|35207.5|35192.5|35210|35195|35210|35195|35202.5|35187.5|8
1715713800000|2024-05-14 19:10:00|35212.5|35197.5|35210|35195|35217.5|35202.5|35210|35195|32
1715714100000|2024-05-14 19:15:00|35207.5|35192.5|35217.5|35202.5|35220|35205|35207.5|35192.5|7
1715714400000|2024-05-14 19:20:00|35215|35200|35225|35210|35232.5|35217.5|35215|35200|15
1715714700000|2024-05-14 19:25:00|35222.5|35207.5|35232.5|35217.5|35232.5|35217.5|35220|35205|8
1715715000000|2024-05-14 19:30:00|35230|35215|35232.5|35217.5|35232.5|35217.5|35227.5|35212.5|12
1715715300000|2024-05-14 19:35:00|35230|35215|35222.5|35207.5|35235|35220|35222.5|35207.5|64
1715715600000|2024-05-14 19:40:00|35220|35205|35230|35215|35230|35215|35220|35205|12
1715715900000|2024-05-14 19:45:00|35227.5|35212.5|35222.5|35207.5|35232.5|35217.5|35220|35205|6
1715716200000|2024-05-14 19:50:00|35225|35210|35230|35215|35235|35220|35220|35205|7
1715716500000|2024-05-14 19:55:00|35232.5|35217.5|35247.5|35232.5|35252.5|35237.5|35230|35215|61
1715716800000|2024-05-14 20:00:00|35254.1|35214.1|35252.8|35212.8|35257.6|35217.6|35239.1|35199.1|0
1715717100000|2024-05-14 20:05:00|35252.9|35212.9|35247.3|35207.3|35259|35219|35242.5|35202.5|0
1715717400000|2024-05-14 20:10:00|35246|35206|35250.8|35210.8|35252.8|35212.8|35246|35206|0
1715717700000|2024-05-14 20:15:00|35250.7|35210.7|35246|35206|35250.8|35210.8|35246|35206|0
1715718000000|2024-05-14 20:20:00|35245.9|35205.9|35240.3|35200.3|35245.9|35205.9|35240.3|35200.3|0
1715718300000|2024-05-14 20:25:00|35241.7|35201.7|35241.7|35201.7|35241.7|35201.7|35240.3|35200.3|0
1715718600000|2024-05-14 20:30:00|35243.7|35203.7|35246.5|35206.5|35246.5|35206.5|35241.7|35201.7|0
1715718900000|2024-05-14 20:35:00|35246.4|35206.4|35241.7|35201.7|35246.5|35206.5|35241.7|35201.7|0
1715719200000|2024-05-14 20:40:00|35243.7|35203.7|35240.3|35200.3|35243.7|35203.7|35240.3|35200.3|0
1715719500000|2024-05-14 20:45:00|35241.7|35201.7|35246.5|35206.5|35246.5|35206.5|35241.7|35201.7|0
1715719800000|2024-05-14 20:50:00|35248.5|35208.5|35246.5|35206.5|35249.9|35209.9|35246.5|35206.5|0
1715720100000|2024-05-14 20:55:00|35248.5|35208.5|35253.3|35213.3|35254|35214|35246.5|35206.5|0
1715720400000|2024-05-14 21:00:00|35252.6|35212.6|35255.4|35215.4|35255.4|35215.4|35252.6|35212.6|0
1715720700000|2024-05-14 21:05:00|35256.1|35216.1|35254|35214|35256.1|35216.1|35254|35214|0
1715721000000|2024-05-14 21:10:00|35253.9|35213.9|35252|35212|35254|35214|35249.2|35209.2|0
1715721300000|2024-05-14 21:15:00|35251.9|35211.9|35247.5|35207.5|35251.9|35211.9|35245.1|35205.1|0
1715721600000|2024-05-14 21:20:00|35248.4|35208.4|35248.4|35208.4|35250.4|35210.4|35248.4|35208.4|0
1715721900000|2024-05-14 21:25:00|35248.3|35208.3|35247.7|35207.7|35248.4|35208.4|35247.7|35207.7|0
1715722200000|2024-05-14 21:30:00|35247.6|35207.6|35247.7|35207.7|35247.7|35207.7|35246.3|35206.3|0
1715722500000|2024-05-14 21:35:00|35248.4|35208.4|35248.4|35208.4|35248.4|35208.4|35248.4|35208.4|0
1715722800000|2024-05-14 21:40:00|35249|35209|35251.3|35211.3|35252|35212|35249|35209|0
1715723100000|2024-05-14 21:45:00|35252|35212|35251.3|35211.3|35253.4|35213.4|35251.3|35211.3|0
1715723400000|2024-05-14 21:50:00|35250.6|35210.6|35252|35212|35252.7|35212.7|35250.6|35210.6|0
1715723700000|2024-05-14 21:55:00|35251.3|35211.3|35250.6|35210.6|35254.7|35214.7|35250.6|35210.6|0
1715724000000|2024-05-14 22:00:00|35250.7|35210.7|35252|35212|35252.7|35212.7|35239.6|35199.6|0
1715724300000|2024-05-14 22:05:00|35253.3|35213.3|35258.2|35218.2|35260.2|35220.2|35252|35212|0
1715724600000|2024-05-14 22:10:00|35260.2|35220.2|35262.3|35222.3|35265|35225|35260.2|35220.2|0
1715724900000|2024-05-14 22:15:00|35261.6|35221.6|35264.3|35224.3|35266.4|35226.4|35261.6|35221.6|0
1715724900000|2024-05-14 22:15:00|35261.6|35221.6|35264.3|35224.3|35266.4|35226.4|35261.6|35221.6|0
1715725200000|2024-05-14 22:20:00|35265|35225|35265|35225|35268.5|35228.5|35265|35225|0
1715725500000|2024-05-14 22:25:00|35265.7|35225.7|35273.3|35233.3|35275.3|35235.3|35263.6|35223.6|0
1715725800000|2024-05-14 22:30:00|35274|35234|35273.3|35233.3|35275.3|35235.3|35273.3|35233.3|0
1715726100000|2024-05-14 22:35:00|35275.3|35235.3|35276.7|35236.7|35276.7|35236.7|35271.9|35231.9|0
1715726400000|2024-05-14 22:40:00|35276.6|35236.6|35276.7|35236.7|35276.7|35236.7|35273.3|35233.3|0
1715726700000|2024-05-14 22:45:00|35278.1|35238.1|35281.5|35241.5|35281.5|35241.5|35276.7|35236.7|0
1715727000000|2024-05-14 22:50:00|35280.1|35240.1|35281.5|35241.5|35283.6|35243.6|35280.1|35240.1|0
1715727300000|2024-05-14 22:55:00|35281.6|35241.6|35284.9|35244.9|35286.3|35246.3|35281.6|35241.6|0
1715727600000|2024-05-14 23:00:00|35283.6|35243.6|35283.6|35243.6|35284.9|35244.9|35281.5|35241.5|0
1715727900000|2024-05-14 23:05:00|35283.5|35243.5|35276.7|35236.7|35283.6|35243.6|35276.7|35236.7|0
1715728200000|2024-05-14 23:10:00|35278.1|35238.1|35280.1|35240.1|35281.5|35241.5|35276.7|35236.7|0
1715728500000|2024-05-14 23:15:00|35280.2|35240.2|35278.1|35238.1|35281.5|35241.5|35278.1|35238.1|0
1715728800000|2024-05-14 23:20:00|35280.1|35240.1|35280.1|35240.1|35280.1|35240.1|35280.1|35240.1|0
1715729100000|2024-05-14 23:25:00|35278.1|35238.1|35275.3|35235.3|35278.1|35238.1|35275.3|35235.3|0
1715729400000|2024-05-14 23:30:00|35275.4|35235.4|35275.3|35235.3|35276.7|35236.7|35273.3|35233.3|0
1715729700000|2024-05-14 23:35:00|35275.4|35235.4|35271.9|35231.9|35276.7|35236.7|35271.9|35231.9|0
1715730000000|2024-05-14 23:40:00|35273.3|35233.3|35275.3|35235.3|35275.3|35235.3|35271.9|35231.9|0
1715730300000|2024-05-14 23:45:00|35273.3|35233.3|35273.3|35233.3|35276.7|35236.7|35271.9|35231.9|0
1715730600000|2024-05-14 23:50:00|35275.3|35235.3|35273.3|35233.3|35275.3|35235.3|35273.3|35233.3|0
1715730900000|2024-05-14 23:55:00|35274|35234|35273.3|35233.3|35275.3|35235.3|35273.3|35233.3|0
1715731200000|2024-05-15 00:00:00|35275.3|35235.3|35300.1|35260.1|35300.1|35260.1|35275.3|35235.3|0
1715731500000|2024-05-15 00:05:00|35300.2|35260.2|35300.2|35260.2|35305|35265|35298.2|35258.2|0
1715731800000|2024-05-15 00:10:00|35300.3|35260.3|35288.3|35248.3|35303.7|35263.7|35288.3|35248.3|0
1715732100000|2024-05-15 00:15:00|35288.4|35248.4|35271.1|35231.1|35290.4|35250.4|35257.8|35217.8|0
1715732400000|2024-05-15 00:20:00|35271.2|35231.2|35270.9|35230.9|35271.2|35231.2|35270.9|35230.9|0
1715732700000|2024-05-15 00:25:00|35271|35231|35290.3|35250.3|35290.4|35250.4|35271|35231|0
1715733000000|2024-05-15 00:30:00|35290.4|35250.4|35290.1|35250.1|35290.4|35250.4|35290.1|35250.1|0
1715733300000|2024-05-15 00:35:00|35286.8|35246.8|35263|35223|35286.8|35246.8|35263|35223|0
1715733600000|2024-05-15 00:40:00|35263.1|35223.1|35269.8|35229.8|35269.8|35229.8|35259.6|35219.6|0
1715733900000|2024-05-15 00:45:00|35270|35230|35276.6|35236.6|35283.4|35243.4|35270|35230|0
1715734200000|2024-05-15 00:50:00|35276.7|35236.7|35269.9|35229.9|35276.7|35236.7|35269.9|35229.9|0
1715734500000|2024-05-15 00:55:00|35270|35230|35276.7|35236.7|35276.7|35236.7|35269.9|35229.9|0
1715734800000|2024-05-15 01:00:00|35276.6|35236.6|35270.1|35230.1|35276.7|35236.7|35270|35230|0
1715735100000|2024-05-15 01:05:00|35270|35230|35276.8|35236.8|35276.8|35236.8|35270|35230|0
1715735400000|2024-05-15 01:10:00|35277|35237|35276.8|35236.8|35283.6|35243.6|35276.8|35236.8|0
1715735700000|2024-05-15 01:15:00|35276.7|35236.7|35270.1|35230.1|35276.7|35236.7|35263.3|35223.3|0
1715736000000|2024-05-15 01:20:00|35266.8|35226.8|35283.6|35243.6|35283.6|35243.6|35263.3|35223.3|0
1715736300000|2024-05-15 01:25:00|35286.9|35246.9|35290.5|35250.5|35290.5|35250.5|35283.6|35243.6|0
1715736600000|2024-05-15 01:30:00|35290.4|35250.4|35297.2|35257.2|35297.2|35257.2|35290.4|35250.4|0
1715736900000|2024-05-15 01:35:00|35297.1|35257.1|35290.5|35250.5|35297.3|35257.3|35290.5|35250.5|0
1715737200000|2024-05-15 01:40:00|35290.6|35250.6|35290.6|35250.6|35297.3|35257.3|35290.5|35250.5|0
1715737500000|2024-05-15 01:45:00|35290.5|35250.5|35297.2|35257.2|35297.2|35257.2|35283.8|35243.8|0
1715737800000|2024-05-15 01:50:00|35297.1|35257.1|35297.2|35257.2|35297.2|35257.2|35297.1|35257.1|0
1715738100000|2024-05-15 01:55:00|35297.3|35257.3|35297.3|35257.3|35304|35264|35297.2|35257.2|0
1715738400000|2024-05-15 02:00:00|35303.9|35263.9|35304.1|35264.1|35310.8|35270.8|35297.2|35257.2|0
1715738700000|2024-05-15 02:05:00|35304|35264|35297.3|35257.3|35304|35264|35297.3|35257.3|0
1715739000000|2024-05-15 02:10:00|35297.2|35257.2|35297.2|35257.2|35303.9|35263.9|35297.2|35257.2|0
1715739300000|2024-05-15 02:15:00|35297.3|35257.3|35297.3|35257.3|35297.3|35257.3|35297.2|35257.2|0
1715739600000|2024-05-15 02:20:00|35297.2|35257.2|35297.3|35257.3|35297.3|35257.3|35290.6|35250.6|0
1715739900000|2024-05-15 02:25:00|35297.4|35257.4|35297.4|35257.4|35297.4|35257.4|35297.4|35257.4|0
1715740200000|2024-05-15 02:30:00|35297.3|35257.3|35297.5|35257.5|35297.5|35257.5|35297.3|35257.3|0
1715740500000|2024-05-15 02:35:00|35297.4|35257.4|35304.2|35264.2|35304.3|35264.3|35297.4|35257.4|0
1715740800000|2024-05-15 02:40:00|35304.1|35264.1|35311|35271|35314.6|35274.6|35304.1|35264.1|0
1715741100000|2024-05-15 02:45:00|35304.3|35264.3|35304.2|35264.2|35304.3|35264.3|35304.1|35264.1|0
1715741400000|2024-05-15 02:50:00|35304.1|35264.1|35304.2|35264.2|35304.2|35264.2|35300.9|35260.9|0
1715742000000|2024-05-15 03:00:00|35310.8|35270.8|35317.3|35277.3|35324.2|35284.2|35310.8|35270.8|0
1715742300000|2024-05-15 03:05:00|35317.2|35277.2|35317.2|35277.2|35317.3|35277.3|35310.5|35270.5|0
1715742600000|2024-05-15 03:10:00|35317.3|35277.3|35317.3|35277.3|35317.3|35277.3|35317.2|35277.2|0
1715742900000|2024-05-15 03:15:00|35320.6|35280.6|35316.9|35276.9|35324|35284|35316.8|35276.8|0
1715743500000|2024-05-15 03:25:00|35316.8|35276.8|35316.8|35276.8|35316.8|35276.8|35316.8|35276.8|0
1715743800000|2024-05-15 03:30:00|35316.9|35276.9|35323.6|35283.6|35323.7|35283.7|35316.8|35276.8|0
1715744100000|2024-05-15 03:35:00|35312.4|35272.4|35298.9|35258.9|35312.4|35272.4|35298.9|35258.9|0
1715744400000|2024-05-15 03:40:00|35292.2|35252.2|35299|35259|35299|35259|35292.2|35252.2|0
1715744700000|2024-05-15 03:45:00|35298.9|35258.9|35298.9|35258.9|35299|35259|35298.9|35258.9|0
1715745000000|2024-05-15 03:50:00|35299|35259|35299|35259|35299|35259|35292.2|35252.2|0
1715745300000|2024-05-15 03:55:00|35298.9|35258.9|35292.2|35252.2|35298.9|35258.9|35292.2|35252.2|0
1715745600000|2024-05-15 04:00:00|35295.6|35255.6|35292.2|35252.2|35298.9|35258.9|35292.2|35252.2|0
1715745900000|2024-05-15 04:05:00|35292.1|35252.1|35292.1|35252.1|35292.2|35252.2|35292.1|35252.1|0
1715746500000|2024-05-15 04:15:00|35288.8|35248.8|35292.1|35252.1|35292.1|35252.1|35285.4|35245.4|0
1715746800000|2024-05-15 04:20:00|35292|35252|35292.1|35252.1|35292.1|35252.1|35292|35252|0
1715747100000|2024-05-15 04:25:00|35292|35252|35285.3|35245.3|35292|35252|35285.3|35245.3|0
1715747400000|2024-05-15 04:30:00|35285.2|35245.2|35278.5|35238.5|35285.2|35245.2|35278.5|35238.5|0
1715747700000|2024-05-15 04:35:00|35278.4|35238.4|35271.7|35231.7|35278.5|35238.5|35271.7|35231.7|0
1715748000000|2024-05-15 04:40:00|35271.8|35231.8|35271.8|35231.8|35271.8|35231.8|35271.8|35231.8|0
1715748300000|2024-05-15 04:45:00|35271.7|35231.7|35278.5|35238.5|35278.5|35238.5|35271.7|35231.7|0
1715748600000|2024-05-15 04:50:00|35271.8|35231.8|35271.7|35231.7|35271.8|35231.8|35271.7|35231.7|0
1715748900000|2024-05-15 04:55:00|35271.8|35231.8|35271.7|35231.7|35278.4|35238.4|35271.7|35231.7|0
1715749200000|2024-05-15 05:00:00|35268.3|35228.3|35271.5|35231.5|35271.6|35231.6|35264.8|35224.8|0
1715749500000|2024-05-15 05:05:00|35271.6|35231.6|35264.9|35224.9|35271.6|35231.6|35258.3|35218.3|0
1715749800000|2024-05-15 05:10:00|35258.3|35218.3|35261.7|35221.7|35265.1|35225.1|35258.3|35218.3|0
1715750100000|2024-05-15 05:15:00|35265.1|35225.1|35258.3|35218.3|35265.1|35225.1|35258.3|35218.3|0
1715750400000|2024-05-15 05:20:00|35258.4|35218.4|35258.4|35218.4|35265.1|35225.1|35258.3|35218.3|0
1715750700000|2024-05-15 05:25:00|35258.5|35218.5|35258.5|35218.5|35258.5|35218.5|35258.4|35218.4|0
1715751000000|2024-05-15 05:30:00|35258.4|35218.4|35258.5|35218.5|35258.5|35218.5|35258.4|35218.4|0
1715751300000|2024-05-15 05:35:00|35265.1|35225.1|35258.4|35218.4|35265.1|35225.1|35258.4|35218.4|0
1715751600000|2024-05-15 05:40:00|35258.5|35218.5|35258.5|35218.5|35258.5|35218.5|35258.4|35218.4|0
1715751900000|2024-05-15 05:45:00|35258.4|35218.4|35251.8|35211.8|35258.5|35218.5|35245.1|35205.1|0
1715752200000|2024-05-15 05:50:00|35248.5|35208.5|35251.9|35211.9|35251.9|35211.9|35245.2|35205.2|0
1715752500000|2024-05-15 05:55:00|35252|35212|35258.6|35218.6|35265.3|35225.3|35251.9|35211.9|0
1715752800000|2024-05-15 06:00:00|35227.5|35212.5|35267.5|35252.5|35267.5|35252.5|35227.5|35212.5|18
1715753100000|2024-05-15 06:05:00|35265|35250|35250|35235|35267.5|35252.5|35237.5|35222.5|88
1715753400000|2024-05-15 06:10:00|35252.5|35237.5|35267.5|35252.5|35277.5|35262.5|35252.5|35237.5|27
1715753700000|2024-05-15 06:15:00|35265|35250|35262.5|35247.5|35272.5|35257.5|35257.5|35242.5|20
1715754000000|2024-05-15 06:20:00|35265|35250|35260|35245|35267.5|35252.5|35257.5|35242.5|18
1715754300000|2024-05-15 06:25:00|35262.5|35247.5|35265|35250|35267.5|35252.5|35257.5|35242.5|9
1715754600000|2024-05-15 06:30:00|35262.5|35247.5|35267.5|35252.5|35267.5|35252.5|35257.5|35242.5|14
1715754900000|2024-05-15 06:35:00|35270|35255|35272.5|35257.5|35277.5|35262.5|35267.5|35252.5|17
1715755200000|2024-05-15 06:40:00|35270|35255|35262.5|35247.5|35272.5|35257.5|35262.5|35247.5|10
1715755500000|2024-05-15 06:45:00|35260|35245|35255|35240|35262.5|35247.5|35252.5|35237.5|35
1715755800000|2024-05-15 06:50:00|35257.5|35242.5|35265|35250|35267.5|35252.5|35257.5|35242.5|10
1715756100000|2024-05-15 06:55:00|35267.5|35252.5|35265|35250|35277.5|35262.5|35260|35245|101
1715756400000|2024-05-15 07:00:00|35267.5|35252.5|35327.5|35312.5|35342.5|35327.5|35262.5|35247.5|574
1715756700000|2024-05-15 07:05:00|35325|35310|35312.5|35297.5|35327.5|35312.5|35307.5|35292.5|234
1715757000000|2024-05-15 07:10:00|35310|35295|35302.5|35287.5|35312.5|35297.5|35292.5|35277.5|168
1715757300000|2024-05-15 07:15:00|35305|35290|35307.5|35292.5|35317.5|35302.5|35297.5|35282.5|120
1715757600000|2024-05-15 07:20:00|35312.5|35297.5|35257.5|35242.5|35312.5|35297.5|35257.5|35242.5|118
1715757900000|2024-05-15 07:25:00|35255|35240|35237.5|35222.5|35255|35240|35232.5|35217.5|131
1715758200000|2024-05-15 07:30:00|35242.5|35227.5|35270|35255|35272.5|35257.5|35232.5|35217.5|175
1715758500000|2024-05-15 07:35:00|35267.5|35252.5|35297.5|35282.5|35302.5|35287.5|35267.5|35252.5|170
1715758800000|2024-05-15 07:40:00|35296.3|35281.3|35298.8|35283.8|35306.3|35291.3|35291.3|35276.3|112
1715759100000|2024-05-15 07:45:00|35296.3|35281.3|35296.3|35281.3|35303.8|35288.8|35291.3|35276.3|89
1715759400000|2024-05-15 07:50:00|35298.8|35283.8|35306.3|35291.3|35316.3|35301.3|35296.3|35281.3|119
1715759700000|2024-05-15 07:55:00|35311.3|35296.3|35306.3|35291.3|35318.8|35303.8|35303.8|35288.8|91
1715760000000|2024-05-15 08:00:00|35308.8|35293.8|35316.3|35301.3|35326.3|35311.3|35306.3|35291.3|106
1715760300000|2024-05-15 08:05:00|35318.8|35303.8|35321.3|35306.3|35331.3|35316.3|35316.3|35301.3|86
1715760600000|2024-05-15 08:10:00|35323.8|35308.8|35306.3|35291.3|35326.3|35311.3|35306.3|35291.3|77
1715760900000|2024-05-15 08:15:00|35311.3|35296.3|35291.3|35276.3|35311.3|35296.3|35286.3|35271.3|90
1715761200000|2024-05-15 08:20:00|35293.8|35278.8|35306.3|35291.3|35306.3|35291.3|35291.3|35276.3|59
1715761500000|2024-05-15 08:25:00|35303.8|35288.8|35341.3|35326.3|35341.3|35326.3|35303.8|35288.8|102
1715761800000|2024-05-15 08:30:00|35343.8|35328.8|35366.3|35351.3|35376.3|35361.3|35343.8|35328.8|156
1715762100000|2024-05-15 08:35:00|35361.3|35346.3|35356.3|35341.3|35376.3|35361.3|35356.3|35341.3|86
1715762400000|2024-05-15 08:40:00|35358.8|35343.8|35348.8|35333.8|35363.8|35348.8|35341.3|35326.3|79
1715762700000|2024-05-15 08:45:00|35346.3|35331.3|35336.3|35321.3|35351.3|35336.3|35336.3|35321.3|42
1715763000000|2024-05-15 08:50:00|35341.3|35326.3|35346.3|35331.3|35351.3|35336.3|35338.8|35323.8|54
1715763300000|2024-05-15 08:55:00|35343.8|35328.8|35343.8|35328.8|35351.3|35336.3|35341.3|35326.3|189
1715763600000|2024-05-15 09:00:00|35346.3|35331.3|35361.3|35346.3|35363.8|35348.8|35341.3|35326.3|66
1715763900000|2024-05-15 09:05:00|35358.8|35343.8|35366.3|35351.3|35371.3|35356.3|35356.3|35341.3|47
1715764200000|2024-05-15 09:10:00|35371.3|35356.3|35361.3|35346.3|35371.3|35356.3|35356.3|35341.3|73
1715764500000|2024-05-15 09:15:00|35363.8|35348.8|35356.3|35341.3|35371.3|35356.3|35356.3|35341.3|49
1715764800000|2024-05-15 09:20:00|35358.8|35343.8|35346.3|35331.3|35366.3|35351.3|35346.3|35331.3|40
1715765100000|2024-05-15 09:25:00|35343.8|35328.8|35341.3|35326.3|35351.3|35336.3|35338.8|35323.8|37
1715765400000|2024-05-15 09:30:00|35343.8|35328.8|35353.8|35338.8|35356.3|35341.3|35341.3|35326.3|63
1715765700000|2024-05-15 09:35:00|35351.3|35336.3|35361.3|35346.3|35366.3|35351.3|35351.3|35336.3|37
1715766000000|2024-05-15 09:40:00|35358.8|35343.8|35356.3|35341.3|35366.3|35351.3|35353.8|35338.8|19
1715766300000|2024-05-15 09:45:00|35353.8|35338.8|35356.3|35341.3|35356.3|35341.3|35346.3|35331.3|25
1715766600000|2024-05-15 09:50:00|35361.3|35346.3|35361.3|35346.3|35366.3|35351.3|35353.8|35338.8|28
1715766900000|2024-05-15 09:55:00|35358.8|35343.8|35341.3|35326.3|35358.8|35343.8|35341.3|35326.3|15
1715767200000|2024-05-15 10:00:00|35343.8|35328.8|35326.3|35311.3|35343.8|35328.8|35323.8|35308.8|61
1715767500000|2024-05-15 10:05:00|35331.3|35316.3|35331.3|35316.3|35336.3|35321.3|35326.3|35311.3|55
1715767800000|2024-05-15 10:10:00|35328.8|35313.8|35331.3|35316.3|35331.3|35316.3|35323.8|35308.8|33
1715768100000|2024-05-15 10:15:00|35328.8|35313.8|35321.3|35306.3|35328.8|35313.8|35313.8|35298.8|57
1715768400000|2024-05-15 10:20:00|35323.8|35308.8|35321.3|35306.3|35323.8|35308.8|35316.3|35301.3|36
1715768700000|2024-05-15 10:25:00|35318.8|35303.8|35301.3|35286.3|35318.8|35303.8|35301.3|35286.3|25
1715769000000|2024-05-15 10:30:00|35303.8|35288.8|35301.3|35286.3|35311.3|35296.3|35301.3|35286.3|49
1715769300000|2024-05-15 10:35:00|35298.8|35283.8|35296.3|35281.3|35301.3|35286.3|35291.3|35276.3|32
1715769600000|2024-05-15 10:40:00|35298.8|35283.8|35271.3|35256.3|35298.8|35283.8|35271.3|35256.3|67
1715769900000|2024-05-15 10:45:00|35273.8|35258.8|35246.3|35231.3|35281.3|35266.3|35246.3|35231.3|87
1715770200000|2024-05-15 10:50:00|35243.8|35228.8|35236.3|35221.3|35246.3|35231.3|35231.3|35216.3|58
1715770500000|2024-05-15 10:55:00|35241.3|35226.3|35221.3|35206.3|35241.3|35226.3|35221.3|35206.3|48
1715770800000|2024-05-15 11:00:00|35223.8|35208.8|35231.3|35216.3|35236.3|35221.3|35223.8|35208.8|46
1715771100000|2024-05-15 11:05:00|35228.8|35213.8|35231.3|35216.3|35236.3|35221.3|35216.3|35201.3|35
1715771400000|2024-05-15 11:10:00|35233.8|35218.8|35221.3|35206.3|35236.3|35221.3|35221.3|35206.3|56
1715771700000|2024-05-15 11:15:00|35223.8|35208.8|35183.8|35168.8|35226.3|35211.3|35181.3|35166.3|108
1715772000000|2024-05-15 11:20:00|35186.3|35171.3|35196.3|35181.3|35196.3|35181.3|35181.3|35166.3|39
1715772300000|2024-05-15 11:25:00|35191.3|35176.3|35216.3|35201.3|35216.3|35201.3|35191.3|35176.3|72
1715772600000|2024-05-15 11:30:00|35218.8|35203.8|35231.3|35216.3|35231.3|35216.3|35216.3|35201.3|49
1715772900000|2024-05-15 11:35:00|35233.8|35218.8|35236.3|35221.3|35241.3|35226.3|35231.3|35216.3|64
1715773200000|2024-05-15 11:40:00|35237.3|35222.3|35237.3|35222.3|35242.3|35227.3|35232.3|35217.3|45
1715773500000|2024-05-15 11:45:00|35239.8|35224.8|35267.3|35252.3|35272.3|35257.3|35239.8|35224.8|118
1715773800000|2024-05-15 11:50:00|35269.8|35254.8|35269.8|35254.8|35277.3|35262.3|35269.8|35254.8|28
1715774100000|2024-05-15 11:55:00|35267.3|35252.3|35247.3|35232.3|35267.3|35252.3|35244.8|35229.8|28
1715774400000|2024-05-15 12:00:00|35242.3|35227.3|35227.3|35212.3|35242.3|35227.3|35227.3|35212.3|63
1715774700000|2024-05-15 12:05:00|35229.8|35214.8|35207.3|35192.3|35232.3|35217.3|35207.3|35192.3|39
1715775000000|2024-05-15 12:10:00|35209.8|35194.8|35202.3|35187.3|35209.8|35194.8|35202.3|35187.3|38
1715775300000|2024-05-15 12:15:00|35204.8|35189.8|35214.8|35199.8|35219.8|35204.8|35204.8|35189.8|50
1715775600000|2024-05-15 12:20:00|35212.3|35197.3|35239.8|35224.8|35239.8|35224.8|35212.3|35197.3|82
1715775900000|2024-05-15 12:25:00|35242.3|35227.3|35204.8|35189.8|35242.3|35227.3|35204.8|35189.8|50
1715776200000|2024-05-15 12:30:00|35207.3|35192.3|35209.8|35194.8|35337.3|35322.3|35204.8|35189.8|381
1715776500000|2024-05-15 12:35:00|35214.8|35199.8|35227.3|35212.3|35262.3|35247.3|35197.3|35182.3|145
1715776800000|2024-05-15 12:40:00|35229.8|35214.8|35229.8|35214.8|35237.3|35222.3|35202.3|35187.3|90
1715777100000|2024-05-15 12:45:00|35227.3|35212.3|35277.3|35262.3|35282.3|35267.3|35227.3|35212.3|101
1715777400000|2024-05-15 12:50:00|35279.8|35264.8|35287.3|35272.3|35294.8|35279.8|35272.3|35257.3|71
1715777700000|2024-05-15 12:55:00|35289.8|35274.8|35254.8|35239.8|35289.8|35274.8|35247.3|35232.3|57
1715778000000|2024-05-15 13:00:00|35257.3|35242.3|35257.3|35242.3|35267.3|35252.3|35247.3|35232.3|79
1715778300000|2024-05-15 13:05:00|35254.8|35239.8|35297.3|35282.3|35297.3|35282.3|35252.3|35237.3|46
1715778600000|2024-05-15 13:10:00|35299.8|35284.8|35297.3|35282.3|35304.8|35289.8|35292.3|35277.3|50
1715778900000|2024-05-15 13:15:00|35299.8|35284.8|35299.8|35284.8|35312.3|35297.3|35292.3|35277.3|105
1715779200000|2024-05-15 13:20:00|35302.3|35287.3|35327.3|35312.3|35327.3|35312.3|35292.3|35277.3|90
1715779500000|2024-05-15 13:25:00|35324.8|35309.8|35312.3|35297.3|35327.3|35312.3|35309.8|35294.8|78
1715779800000|2024-05-15 13:30:00|35309.8|35294.8|35304.8|35289.8|35339.8|35324.8|35302.3|35287.3|100
1715780100000|2024-05-15 13:35:00|35307.3|35292.3|35322.3|35307.3|35322.3|35307.3|35302.3|35287.3|49
1715780400000|2024-05-15 13:40:00|35319.8|35304.8|35342.3|35327.3|35342.3|35327.3|35317.3|35302.3|114
1715780700000|2024-05-15 13:45:00|35347.3|35332.3|35332.3|35317.3|35357.3|35342.3|35322.3|35307.3|163
1715781000000|2024-05-15 13:50:00|35329.8|35314.8|35347.3|35332.3|35347.3|35332.3|35327.3|35312.3|128
1715781300000|2024-05-15 13:55:00|35349.8|35334.8|35352.3|35337.3|35352.3|35337.3|35342.3|35327.3|62
1715781600000|2024-05-15 14:00:00|35354.8|35339.8|35342.3|35327.3|35357.3|35342.3|35339.8|35324.8|82
1715781900000|2024-05-15 14:05:00|35344.8|35329.8|35319.8|35304.8|35347.3|35332.3|35317.3|35302.3|83
1715782200000|2024-05-15 14:10:00|35319.9|35304.9|35292.4|35277.4|35319.9|35304.9|35287.4|35272.4|69
1715782500000|2024-05-15 14:15:00|35297.4|35282.4|35287.4|35272.4|35299.9|35284.9|35282.4|35267.4|85
1715782800000|2024-05-15 14:20:00|35292.4|35277.4|35284.9|35269.9|35294.9|35279.9|35277.4|35262.4|90
1715783100000|2024-05-15 14:25:00|35287.4|35272.4|35292.4|35277.4|35297.4|35282.4|35282.4|35267.4|45
1715783400000|2024-05-15 14:30:00|35294.9|35279.9|35324.9|35309.9|35327.4|35312.4|35292.4|35277.4|68
1715783700000|2024-05-15 14:35:00|35322.4|35307.4|35337.4|35322.4|35337.4|35322.4|35319.9|35304.9|68
1715784000000|2024-05-15 14:40:00|35334.9|35319.9|35337.4|35322.4|35344.9|35329.9|35327.4|35312.4|46
1715784300000|2024-05-15 14:45:00|35334.9|35319.9|35337.4|35322.4|35347.4|35332.4|35332.4|35317.4|52
1715784600000|2024-05-15 14:50:00|35334.9|35319.9|35342.4|35327.4|35342.4|35327.4|35332.4|35317.4|47
1715784900000|2024-05-15 14:55:00|35344.9|35329.9|35342.4|35327.4|35347.4|35332.4|35337.4|35322.4|59
1715785200000|2024-05-15 15:00:00|35347.4|35332.4|35327.4|35312.4|35352.4|35337.4|35324.9|35309.9|98
1715785500000|2024-05-15 15:05:00|35329.9|35314.9|35357.4|35342.4|35357.4|35342.4|35327.4|35312.4|97
1715785800000|2024-05-15 15:10:00|35354.9|35339.9|35372.4|35357.4|35372.4|35357.4|35347.4|35332.4|151
1715786100000|2024-05-15 15:15:00|35369.9|35354.9|35367.4|35352.4|35372.4|35357.4|35359.9|35344.9|97
1715786400000|2024-05-15 15:20:00|35362.4|35347.4|35362.4|35347.4|35369.9|35354.9|35359.9|35344.9|102
1715786700000|2024-05-15 15:25:00|35364.9|35349.9|35374.9|35359.9|35377.4|35362.4|35359.9|35344.9|161
1715787000000|2024-05-15 15:30:00|35372.4|35357.4|35374.9|35359.9|35397.4|35382.4|35372.4|35357.4|370
1715787300000|2024-05-15 15:35:00|35372.4|35357.4|35357.4|35342.4|35374.9|35359.9|35347.4|35332.4|154
1715787600000|2024-05-15 15:40:00|35359.9|35344.9|35362.4|35347.4|35372.4|35357.4|35357.4|35342.4|44
1715787900000|2024-05-15 15:45:00|35357.4|35342.4|35359.9|35344.9|35367.4|35352.4|35357.4|35342.4|28
1715788200000|2024-05-15 15:50:00|35364.9|35339.9|35364.9|35344.9|35379.9|35359.9|35364.9|35339.9|40
1715788500000|2024-05-15 15:55:00|35369.9|35349.9|35379.9|35359.9|35379.9|35359.9|35369.9|35349.9|53
1715788800000|2024-05-15 16:00:00|35374.9|35354.9|35379.9|35354.9|35379.9|35359.9|35364.9|35339.9|43
1715789100000|2024-05-15 16:05:00|35374.9|35359.9|35384.9|35364.9|35389.9|35364.9|35369.9|35349.9|33
1715789400000|2024-05-15 16:10:00|35389.9|35369.9|35389.9|35364.9|35389.9|35369.9|35384.9|35364.9|4
1715789700000|2024-05-15 16:15:00|35384.9|35359.9|35394.9|35374.9|35394.9|35374.9|35384.9|35359.9|20
1715790000000|2024-05-15 16:20:00|35389.9|35369.9|35384.9|35364.9|35394.9|35369.9|35384.9|35359.9|19
1715790300000|2024-05-15 16:25:00||35359.9||35364.9||35364.9||35359.9|11
1715790600000|2024-05-15 16:30:00|35389.9|35359.9|35394.9|35369.9|35394.9|35369.9|35379.9|35359.9|24
1715790900000|2024-05-15 16:35:00|35389.9|35374.9|35389.9|35364.9|35394.9|35374.9|35384.9|35364.9|3
1715791200000|2024-05-15 16:40:00||35369.9||35364.9||35369.9||35364.9|6
1715791500000|2024-05-15 16:45:00|35384.9|35369.9|35394.9|35374.9|35394.9|35374.9|35384.9|35364.9|12
1715791800000|2024-05-15 16:50:00|35399.9|35369.9|35409.9|35384.9|35409.9|35384.9|35394.9|35369.9|33
1715792100000|2024-05-15 16:55:00|35414.9|35389.9|35414.9|35394.9|35414.9|35394.9|35414.9|35389.9|20
1715792400000|2024-05-15 17:00:00|35419.9|35399.9|35414.9|35394.9|35419.9|35399.9|35414.9|35389.9|29
1715792700000|2024-05-15 17:05:00|35409.9|35389.9|35414.9|35394.9|35414.9|35394.9|35409.9|35384.9|37
1715793000000|2024-05-15 17:10:00|35419.9|35389.9|35414.9|35394.9|35419.9|35399.9|35414.9|35389.9|30
1715793300000|2024-05-15 17:15:00|35409.9|35389.9|35409.9|35384.9|35414.9|35394.9|35404.9|35384.9|63
1715793600000|2024-05-15 17:20:00|35404.9|35389.9|35384.9|35364.9|35409.9|35389.9|35384.9|35364.9|74
1715793900000|2024-05-15 17:25:00|35389.9|35359.9|35394.9|35374.9|35394.9|35374.9|35384.9|35359.9|26
1715794200000|2024-05-15 17:30:00|35389.9|35369.9|35374.9|35354.9|35389.9|35369.9|35369.9|35344.9|32
1715794500000|2024-05-15 17:35:00|35369.9|35349.9|35369.9|35349.9|35374.9|35354.9|35369.9|35349.9|15
1715794800000|2024-05-15 17:40:00|35364.9|35344.9|35364.9|35344.9|35369.9|35344.9|35359.9|35334.9|24
1715795100000|2024-05-15 17:45:00|35359.9|35339.9|35354.9|35334.9|35364.9|35344.9|35349.9|35329.9|14
1715795400000|2024-05-15 17:50:00|35349.9|35329.9|35369.9|35349.9|35369.9|35349.9|35349.9|35329.9|25
1715795700000|2024-05-15 17:55:00|35364.9|35344.9|35369.9|35344.9|35369.9|35344.9|35364.9|35339.9|8
1715796000000|2024-05-15 18:00:00|35364.9|35349.9|35384.9|35359.9|35384.9|35359.9|35364.9|35339.9|18
1715796300000|2024-05-15 18:05:00|35379.9|35364.9|35384.9|35364.9|35394.9|35369.9|35379.9|35359.9|7
1715796600000|2024-05-15 18:10:00|35389.9|35369.9|35394.9|35374.9|35394.9|35374.9|35384.9|35364.9|11
1715796900000|2024-05-15 18:15:00|35389.9|35369.9|35384.9|35359.9|35394.9|35374.9|35379.9|35354.9|14
1715797200000|2024-05-15 18:20:00|35379.9|35354.9|35379.9|35359.9|35384.9|35359.9|35374.9|35349.9|1
1715797500000|2024-05-15 18:25:00|35384.9|35354.9|35374.9|35359.9|35384.9|35359.9|35374.9|35354.9|3
1715797800000|2024-05-15 18:30:00|35377.4|35362.4|35372.4|35357.4|35377.4|35362.4|35372.4|35357.4|0
1715798100000|2024-05-15 18:35:00|35369.9|35354.9|35379.9|35364.9|35379.9|35364.9|35367.4|35352.4|8
1715798400000|2024-05-15 18:40:00|35377.4|35362.4|35374.9|35359.9|35379.9|35364.9|35369.9|35354.9|3
1715798700000|2024-05-15 18:45:00|35372.4|35357.4|35369.9|35354.9|35377.4|35362.4|35369.9|35354.9|2
1715799000000|2024-05-15 18:50:00|35372.4|35357.4|35374.9|35359.9|35377.4|35362.4|35372.4|35357.4|1
1715799300000|2024-05-15 18:55:00|35372.4|35357.4|35377.4|35362.4|35377.4|35362.4|35372.4|35357.4|0
1715799600000|2024-05-15 19:00:00|35372.4|35357.4|35377.4|35362.4|35377.4|35362.4|35372.4|35357.4|9
1715799900000|2024-05-15 19:05:00|35382.4|35367.4|35382.4|35367.4|35384.9|35369.9|35377.4|35362.4|10
1715800200000|2024-05-15 19:10:00|35384.9|35369.9|35382.4|35367.4|35387.4|35372.4|35382.4|35367.4|1
1715800500000|2024-05-15 19:15:00|35384.9|35369.9|35394.9|35379.9|35394.9|35379.9|35382.4|35367.4|19
1715800800000|2024-05-15 19:20:00|35392.4|35377.4|35402.4|35387.4|35407.4|35392.4|35392.4|35377.4|16
1715801100000|2024-05-15 19:25:00|35399.9|35384.9|35409.9|35394.9|35417.4|35402.4|35399.9|35384.9|31
1715801400000|2024-05-15 19:30:00|35412.4|35397.4|35412.4|35397.4|35417.4|35402.4|35404.9|35389.9|14
1715801700000|2024-05-15 19:35:00|35409.9|35394.9|35399.9|35384.9|35412.4|35397.4|35399.9|35384.9|23
1715802000000|2024-05-15 19:40:00|35402.4|35387.4|35397.4|35382.4|35407.4|35392.4|35397.4|35382.4|12
1715802300000|2024-05-15 19:45:00|35394.9|35379.9|35394.9|35379.9|35402.4|35387.4|35392.4|35377.4|5
1715802600000|2024-05-15 19:50:00|35392.4|35377.4|35404.9|35389.9|35404.9|35389.9|35392.4|35377.4|20
1715802900000|2024-05-15 19:55:00|35402.4|35387.4|35402.4|35387.4|35412.4|35397.4|35397.4|35382.4|38
1715803200000|2024-05-15 20:00:00|35424.8|35384.8|35378.3|35338.3|35432.8|35392.8|35376.9|35336.9|0
1715803500000|2024-05-15 20:05:00|35378.2|35338.2|35393.4|35353.4|35393.4|35353.4|35376.9|35336.9|0
1715803800000|2024-05-15 20:10:00|35393.3|35353.3|35383.8|35343.8|35393.4|35353.4|35373.4|35333.4|0
1715804100000|2024-05-15 20:15:00|35383.7|35343.7|35388.6|35348.6|35392|35352|35381.7|35341.7|0
1715804400000|2024-05-15 20:20:00|35388.5|35348.5|35383.8|35343.8|35388.5|35348.5|35383.8|35343.8|0
1715804700000|2024-05-15 20:25:00|35384.4|35344.4|35390|35350|35392|35352|35383.8|35343.8|0
1715805000000|2024-05-15 20:30:00|35392|35352|35393.4|35353.4|35394.8|35354.8|35392|35352|0
1715805300000|2024-05-15 20:35:00|35393.5|35353.5|35396.8|35356.8|35401.7|35361.7|35393.5|35353.5|0
1715805600000|2024-05-15 20:40:00|35394.8|35354.8|35394.8|35354.8|35400.3|35360.3|35394.8|35354.8|0
1715805900000|2024-05-15 20:45:00|35394.7|35354.7|35388.6|35348.6|35394.8|35354.8|35387.9|35347.9|0
1715806200000|2024-05-15 20:50:00|35388.5|35348.5|35392|35352|35392|35352|35386.5|35346.5|0
1715806500000|2024-05-15 20:55:00|35390|35350|35403|35363|35405.8|35365.8|35390|35350|0
1715806800000|2024-05-15 21:00:00|35401|35361|35403.2|35363.2|35403.2|35363.2|35399.8|35359.8|0
1715807100000|2024-05-15 21:05:00|35403.9|35363.9|35404.6|35364.6|35405.3|35365.3|35401.1|35361.1|0
1715807400000|2024-05-15 21:10:00|35403.9|35363.9|35406.7|35366.7|35406.7|35366.7|35401.1|35361.1|0
1715807700000|2024-05-15 21:15:00|35406.6|35366.6|35404.6|35364.6|35406.7|35366.7|35401.8|35361.8|0
1715808000000|2024-05-15 21:20:00|35404.5|35364.5|35405.9|35365.9|35407.3|35367.3|35402.5|35362.5|0
1715808300000|2024-05-15 21:25:00|35406|35366|35409.4|35369.4|35409.4|35369.4|35405.9|35365.9|0
1715808600000|2024-05-15 21:30:00|35409.5|35369.5|35410.8|35370.8|35411.5|35371.5|35409.4|35369.4|0
1715808900000|2024-05-15 21:35:00|35411.5|35371.5|35410.1|35370.1|35412.1|35372.1|35410.1|35370.1|0
1715809200000|2024-05-15 21:40:00|35409.4|35369.4|35409.4|35369.4|35409.4|35369.4|35409.4|35369.4|0
1715809500000|2024-05-15 21:45:00|35410.1|35370.1|35409.4|35369.4|35410.1|35370.1|35409.4|35369.4|0
1715809800000|2024-05-15 21:50:00|35410.1|35370.1|35410.1|35370.1|35410.1|35370.1|35408.7|35368.7|0
1715810100000|2024-05-15 21:55:00|35410.8|35370.8|35404.6|35364.6|35410.8|35370.8|35403.2|35363.2|0
1715810400000|2024-05-15 22:00:00|35404.7|35364.7|35401.8|35361.8|35412.2|35372.2|35398.4|35358.4|0
1715810700000|2024-05-15 22:05:00|35402.5|35362.5|35413.5|35373.5|35413.5|35373.5|35401.8|35361.8|0
1715811000000|2024-05-15 22:10:00|35413.6|35373.6|35418.3|35378.3|35419.7|35379.7|35413.6|35373.6|0
1715811300000|2024-05-15 22:15:00|35416.3|35376.3|35419.7|35379.7|35421.8|35381.8|35416.3|35376.3|0
1715811600000|2024-05-15 22:20:00|35418.3|35378.3|35418.3|35378.3|35419.7|35379.7|35414.9|35374.9|0
1715811900000|2024-05-15 22:25:00|35418.4|35378.4|35421.8|35381.8|35421.8|35381.8|35418.3|35378.3|0
1715812200000|2024-05-15 22:30:00|35423.2|35383.2|35425.5|35385.5|35427.6|35387.6|35422.5|35382.5|0
1715812500000|2024-05-15 22:35:00|35425.6|35385.6|35425.5|35385.5|35427.6|35387.6|35422.8|35382.8|0
1715812800000|2024-05-15 22:40:00|35425.6|35385.6|35425.5|35385.5|35427.6|35387.6|35424.1|35384.1|0
1715813100000|2024-05-15 22:45:00|35425.6|35385.6|35427.6|35387.6|35429|35389|35425.6|35385.6|0
1715813400000|2024-05-15 22:50:00|35429|35389|35429|35389|35429|35389|35427.6|35387.6|0
1715813700000|2024-05-15 22:55:00|35429.7|35389.7|35429|35389|35435.8|35395.8|35422.8|35382.8|0
1715814000000|2024-05-15 23:00:00|35431|35391|35433.8|35393.8|35433.8|35393.8|35429|35389|0
1715814300000|2024-05-15 23:05:00|35435.1|35395.1|35446.9|35406.9|35446.9|35406.9|35433.8|35393.8|0
1715814600000|2024-05-15 23:10:00|35446.8|35406.8|35445.5|35405.5|35446.9|35406.9|35442|35402|0
1715814900000|2024-05-15 23:15:00|35446.9|35406.9|35448.9|35408.9|35450.3|35410.3|35445.5|35405.5|0
1715815200000|2024-05-15 23:20:00|35446.9|35406.9|35460.3|35420.3|35463.7|35423.7|35445.5|35405.5|0
1715815500000|2024-05-15 23:25:00|35460.2|35420.2|35456.8|35416.8|35468.5|35428.5|35456.8|35416.8|0
1715815800000|2024-05-15 23:30:00|35455.5|35415.5|35462.3|35422.3|35463.7|35423.7|35455.5|35415.5|0
1715816100000|2024-05-15 23:35:00|35462.4|35422.4|35468.5|35428.5|35468.5|35428.5|35462.3|35422.3|0
1715816400000|2024-05-15 23:40:00|35467.2|35427.2|35463.7|35423.7|35467.2|35427.2|35463.7|35423.7|0
1715816700000|2024-05-15 23:45:00|35462.3|35422.3|35460.3|35420.3|35464.4|35424.4|35460.3|35420.3|0
1715817000000|2024-05-15 23:50:00|35462.3|35422.3|35460.3|35420.3|35465.1|35425.1|35456.8|35416.8|0
1715817300000|2024-05-15 23:55:00|35460.2|35420.2|35456.8|35416.8|35460.3|35420.3|35456.8|35416.8|0
1715817600000|2024-05-16 00:00:00|35456.9|35416.9|35481.9|35441.9|35486.7|35446.7|35456.9|35416.9|0
1715817900000|2024-05-16 00:05:00|35481.8|35441.8|35485.1|35445.1|35490.6|35450.6|35480.5|35440.5|0
1715818200000|2024-05-16 00:10:00|35485|35445|35480.5|35440.5|35487.1|35447.1|35480.5|35440.5|0
1715818500000|2024-05-16 00:15:00|35480.4|35440.4|35453.9|35413.9|35480.4|35440.4|35447|35407|0
1715818800000|2024-05-16 00:20:00|35454|35414|35454|35414|35460.7|35420.7|35453.9|35413.9|0
1715819100000|2024-05-16 00:25:00|35453.9|35413.9|35433.7|35393.7|35453.9|35413.9|35427|35387|0
1715819400000|2024-05-16 00:30:00|35427|35387|35427|35387|35433.7|35393.7|35426.9|35386.9|0
1715819700000|2024-05-16 00:35:00|35433.7|35393.7|35426.9|35386.9|35433.7|35393.7|35420.2|35380.2|0
1715820000000|2024-05-16 00:40:00|35427|35387|35427|35387|35427|35387|35426.9|35386.9|0
1715820300000|2024-05-16 00:45:00|35427.1|35387.1|35427|35387|35427.1|35387.1|35427|35387|0
1715820600000|2024-05-16 00:50:00|35427.1|35387.1|35440.6|35400.6|35440.6|35400.6|35427.1|35387.1|0
1715820900000|2024-05-16 00:55:00|35440.7|35400.7|35447.4|35407.4|35447.4|35407.4|35440.7|35400.7|0
1715821200000|2024-05-16 01:00:00|35447.3|35407.3|35440.7|35400.7|35447.3|35407.3|35434|35394|0
1715821500000|2024-05-16 01:05:00|35440.8|35400.8|35433.9|35393.9|35440.8|35400.8|35427.1|35387.1|0
1715821800000|2024-05-16 01:10:00|35433.8|35393.8|35433.9|35393.9|35440.6|35400.6|35433.8|35393.8|0
1715822100000|2024-05-16 01:15:00|35434|35394|35420.5|35380.5|35434|35394|35420.5|35380.5|0
1715822400000|2024-05-16 01:20:00|35427.1|35387.1|35440.7|35400.7|35440.8|35400.8|35427.1|35387.1|0
1715822700000|2024-05-16 01:25:00|35440.8|35400.8|35440.9|35400.9|35447.5|35407.5|35434.1|35394.1|0
1715823000000|2024-05-16 01:30:00|35444.2|35404.2|35434.1|35394.1|35447.6|35407.6|35427.4|35387.4|0
1715823300000|2024-05-16 01:35:00|35434.2|35394.2|35427.3|35387.3|35434.2|35394.2|35427.2|35387.2|0
1715823600000|2024-05-16 01:40:00|35427.2|35387.2|35434.1|35394.1|35434.1|35394.1|35427.2|35387.2|0
1715823900000|2024-05-16 01:45:00|35434|35394|35427.3|35387.3|35434.1|35394.1|35420.6|35380.6|0
1715824200000|2024-05-16 01:50:00|35427.2|35387.2|35420.5|35380.5|35427.4|35387.4|35417.2|35377.2|0
1715824500000|2024-05-16 01:55:00|35420.4|35380.4|35427.2|35387.2|35427.3|35387.3|35420.4|35380.4|0
1715824800000|2024-05-16 02:00:00|35427.3|35387.3|35427.1|35387.1|35427.3|35387.3|35420.4|35380.4|0
1715825100000|2024-05-16 02:05:00|35427.2|35387.2|35427.1|35387.1|35427.2|35387.2|35420.3|35380.3|0
1715825400000|2024-05-16 02:10:00|35427|35387|35427.1|35387.1|35427.1|35387.1|35420.3|35380.3|0
1715825700000|2024-05-16 02:15:00|35427|35387|35427.1|35387.1|35427.1|35387.1|35426.9|35386.9|0
1715826000000|2024-05-16 02:20:00|35433.8|35393.8|35433.9|35393.9|35434|35394|35433.8|35393.8|0
1715826300000|2024-05-16 02:25:00|35434|35394|35434|35394|35440.7|35400.7|35433.9|35393.9|0
1715826600000|2024-05-16 02:30:00|35437.3|35397.3|35434|35394|35440.7|35400.7|35434|35394|0
1715826900000|2024-05-16 02:35:00|35434.1|35394.1|35440.8|35400.8|35440.8|35400.8|35434.1|35394.1|0
1715827200000|2024-05-16 02:40:00|35434.1|35394.1|35434|35394|35434.1|35394.1|35434|35394|0
1715827500000|2024-05-16 02:45:00|35433.9|35393.9|35434|35394|35434|35394|35427.2|35387.2|0
1715827800000|2024-05-16 02:50:00|35427.3|35387.3|35434|35394|35434|35394|35427.3|35387.3|0
1715828100000|2024-05-16 02:55:00|35434.1|35394.1|35434.2|35394.2|35434.2|35394.2|35434|35394|0
1715828700000|2024-05-16 03:05:00|35434.3|35394.3|35447.5|35407.5|35454.3|35414.3|35434.3|35394.3|0
1715829000000|2024-05-16 03:10:00|35447.6|35407.6|35447.6|35407.6|35447.6|35407.6|35447.5|35407.5|0
1715829300000|2024-05-16 03:15:00|35447.5|35407.5|35447.6|35407.6|35454.3|35414.3|35447.5|35407.5|0
1715829600000|2024-05-16 03:20:00|35447.7|35407.7|35447.7|35407.7|35447.7|35407.7|35447.6|35407.6|0
1715829900000|2024-05-16 03:25:00|35447.8|35407.8|35447.8|35407.8|35454.5|35414.5|35447.7|35407.7|0
1715830200000|2024-05-16 03:30:00|35447.7|35407.7|35445.1|35405.1|35454.5|35414.5|35445.1|35405.1|0
1715830500000|2024-05-16 03:35:00|35445|35405|35451.8|35411.8|35458.6|35418.6|35438.4|35398.4|0
1715830800000|2024-05-16 03:40:00|35451.7|35411.7|35451.8|35411.8|35451.8|35411.8|35445|35405|0
1715831100000|2024-05-16 03:45:00|35451.7|35411.7|35451.6|35411.6|35451.7|35411.7|35448.3|35408.3|0
1715831400000|2024-05-16 03:50:00|35451.7|35411.7|35451.7|35411.7|35451.8|35411.8|35451.6|35411.6|0
1715831700000|2024-05-16 03:55:00|35451.6|35411.6|35451.7|35411.7|35451.7|35411.7|35445|35405|0
1715832000000|2024-05-16 04:00:00|35451.6|35411.6|35439.6|35399.6|35451.6|35411.6|35436.2|35396.2|0
1715832300000|2024-05-16 04:05:00|35439.5|35399.5|35436.2|35396.2|35439.6|35399.6|35432.8|35392.8|0
1715832600000|2024-05-16 04:10:00|35432.9|35392.9|35432.8|35392.8|35439.6|35399.6|35432.8|35392.8|0
1715833200000|2024-05-16 04:20:00|35432.9|35392.9|35432.8|35392.8|35432.9|35392.9|35432.8|35392.8|0
1715833500000|2024-05-16 04:25:00|35432.9|35392.9|35432.9|35392.9|35432.9|35392.9|35432.8|35392.8|0
1715833800000|2024-05-16 04:30:00|35432.8|35392.8|35426.1|35386.1|35432.9|35392.9|35422.7|35382.7|0
1715834100000|2024-05-16 04:35:00|35426.2|35386.2|35426.1|35386.1|35426.2|35386.2|35426.1|35386.1|0
1715834400000|2024-05-16 04:40:00|35432.8|35392.8|35432.8|35392.8|35432.8|35392.8|35432.8|35392.8|0
1715834700000|2024-05-16 04:45:00|35439.5|35399.5|35432.8|35392.8|35439.5|35399.5|35432.8|35392.8|0
1715835000000|2024-05-16 04:50:00|35436.2|35396.2|35432.8|35392.8|35436.2|35396.2|35432.7|35392.7|0
1715835300000|2024-05-16 04:55:00|35436.1|35396.1|35426.1|35386.1|35436.1|35396.1|35426.1|35386.1|0
1715835600000|2024-05-16 05:00:00|35425.6|35385.6|35435.5|35395.5|35435.5|35395.5|35405.3|35365.3|0
1715835900000|2024-05-16 05:05:00|35442.1|35402.1|35442.2|35402.2|35448.9|35408.9|35435.5|35395.5|0
1715836200000|2024-05-16 05:10:00|35442.1|35402.1|35415.3|35375.3|35442.1|35402.1|35415.3|35375.3|0
1715836500000|2024-05-16 05:15:00|35415.4|35375.4|35428.8|35388.8|35428.9|35388.9|35415.3|35375.3|0
1715836800000|2024-05-16 05:20:00|35422.1|35382.1|35422.1|35382.1|35428.8|35388.8|35422|35382|0
1715837100000|2024-05-16 05:25:00|35425.5|35385.5|35435.6|35395.6|35438.9|35398.9|35425.5|35385.5|0
1715837400000|2024-05-16 05:30:00|35435.5|35395.5|35435.5|35395.5|35435.6|35395.6|35435.5|35395.5|0
1715837700000|2024-05-16 05:35:00|35435.6|35395.6|35435.7|35395.7|35442.4|35402.4|35435.5|35395.5|0
1715838000000|2024-05-16 05:40:00|35435.6|35395.6|35435.5|35395.5|35442.2|35402.2|35435.4|35395.4|0
1715838300000|2024-05-16 05:45:00|35428.8|35388.8|35442.2|35402.2|35442.2|35402.2|35428.7|35388.7|0
1715838600000|2024-05-16 05:50:00|35438.8|35398.8|35428.7|35388.7|35442.2|35402.2|35428.7|35388.7|0
1715838900000|2024-05-16 05:55:00|35435.4|35395.4|35428.6|35388.6|35435.4|35395.4|35425.3|35385.3|0
1715839200000|2024-05-16 06:00:00|35419.9|35404.9|35449.9|35434.9|35467.4|35452.4|35419.9|35404.9|107
1715839500000|2024-05-16 06:05:00|35452.4|35437.4|35437.4|35422.4|35457.4|35442.4|35432.4|35417.4|51
1715839800000|2024-05-16 06:10:00|35434.9|35419.9|35429.9|35414.9|35439.9|35424.9|35427.4|35412.4|27
1715840100000|2024-05-16 06:15:00|35427.4|35412.4|35427.4|35412.4|35434.9|35419.9|35422.4|35407.4|29
1715840400000|2024-05-16 06:20:00|35429.9|35414.9|35427.4|35412.4|35429.9|35414.9|35419.9|35404.9|25
1715840700000|2024-05-16 06:25:00|35429.9|35414.9|35417.4|35402.4|35429.9|35414.9|35417.4|35402.4|7
1715841000000|2024-05-16 06:30:00|35419.9|35404.9|35387.4|35372.4|35422.4|35407.4|35384.9|35369.9|54
1715841300000|2024-05-16 06:35:00|35384.9|35369.9|35392.4|35377.4|35397.4|35382.4|35369.9|35354.9|53
1715841600000|2024-05-16 06:40:00|35394.9|35379.9|35392.4|35377.4|35402.4|35387.4|35387.4|35372.4|21
1715841900000|2024-05-16 06:45:00|35389.9|35374.9|35392.4|35377.4|35397.4|35382.4|35387.4|35372.4|13
1715842200000|2024-05-16 06:50:00|35394.9|35379.9|35392.4|35377.4|35399.9|35384.9|35389.9|35374.9|11
1715842500000|2024-05-16 06:55:00|35394.9|35379.9|35382.4|35367.4|35412.4|35397.4|35382.4|35367.4|128
1715842800000|2024-05-16 07:00:00|35372.4|35357.4|35367.4|35352.4|35402.4|35387.4|35337.4|35322.4|571
1715843100000|2024-05-16 07:05:00|35369.9|35354.9|35362.4|35347.4|35382.4|35367.4|35339.9|35324.9|228
1715843400000|2024-05-16 07:10:00|35364.9|35349.9|35402.4|35387.4|35412.4|35397.4|35362.4|35347.4|280
1715843700000|2024-05-16 07:15:00|35404.9|35389.9|35419.9|35404.9|35434.9|35419.9|35394.9|35379.9|231
1715844000000|2024-05-16 07:20:00|35417.4|35402.4|35374.9|35359.9|35422.4|35407.4|35369.9|35354.9|218
1715844300000|2024-05-16 07:25:00|35377.4|35362.4|35357.4|35342.4|35382.4|35367.4|35352.4|35337.4|160
1715844600000|2024-05-16 07:30:00|35354.9|35339.9|35362.4|35347.4|35382.4|35367.4|35347.4|35332.4|184
1715844900000|2024-05-16 07:35:00|35359.9|35344.9|35352.4|35337.4|35367.4|35352.4|35347.4|35332.4|108
1715845200000|2024-05-16 07:40:00|35347.4|35332.4|35342.4|35327.4|35362.4|35347.4|35337.4|35322.4|104
1715845500000|2024-05-16 07:45:00|35344.9|35329.9|35339.9|35324.9|35352.4|35337.4|35332.4|35317.4|72
1715845800000|2024-05-16 07:50:00|35342.4|35327.4|35337.4|35322.4|35342.4|35327.4|35317.4|35302.4|103
1715846100000|2024-05-16 07:55:00|35334.9|35319.9|35362.4|35347.4|35367.4|35352.4|35334.9|35319.9|120
1715846400000|2024-05-16 08:00:00|35357.4|35342.4|35327.4|35312.4|35362.4|35347.4|35324.9|35309.9|108
1715846700000|2024-05-16 08:05:00|35329.9|35314.9|35319.9|35304.9|35337.4|35322.4|35312.4|35297.4|98
1715847000000|2024-05-16 08:10:00|35322.4|35307.4|35347.5|35332.5|35360|35345|35322.4|35307.4|60
1715847300000|2024-05-16 08:15:00|35350|35335|35370|35355|35370|35355|35345|35330|67
1715847600000|2024-05-16 08:20:00|35365|35350|35365|35350|35375|35360|35362.5|35347.5|70
1715847900000|2024-05-16 08:25:00|35367.5|35352.5|35360|35345|35372.5|35357.5|35360|35345|50
1715848200000|2024-05-16 08:30:00|35362.5|35347.5|35360|35345|35370|35355|35352.5|35337.5|64
1715848500000|2024-05-16 08:35:00|35362.5|35347.5|35390|35375|35400|35385|35362.5|35347.5|71
1715848800000|2024-05-16 08:40:00|35392.5|35377.5|35372.5|35357.5|35395|35380|35370|35355|37
1715849100000|2024-05-16 08:45:00|35375|35360|35375|35360|35377.5|35362.5|35365|35350|33
1715849400000|2024-05-16 08:50:00|35372.5|35357.5|35360|35345|35380|35365|35352.5|35337.5|55
1715849700000|2024-05-16 08:55:00|35362.5|35347.5|35365|35350|35375|35360|35362.5|35347.5|61
1715850000000|2024-05-16 09:00:00|35367.5|35352.5|35365|35350|35370|35355|35355|35340|72
1715850300000|2024-05-16 09:05:00|35370|35355|35390|35375|35400|35385|35370|35355|69
1715850600000|2024-05-16 09:10:00|35395|35380|35415|35400|35415|35400|35390|35375|95
1715850900000|2024-05-16 09:15:00|35417.5|35402.5|35425|35410|35425|35410|35405|35390|82
1715851200000|2024-05-16 09:20:00|35422.5|35407.5|35417.5|35402.5|35425|35410|35410|35395|77
1715851500000|2024-05-16 09:25:00|35415|35400|35420|35405|35420|35405|35410|35395|45
1715851800000|2024-05-16 09:30:00|35415|35400|35415|35400|35420|35405|35407.5|35392.5|69
1715852100000|2024-05-16 09:35:00|35412.5|35397.5|35405|35390|35415|35400|35402.5|35387.5|49
1715852400000|2024-05-16 09:40:00|35400|35385|35395|35380|35400|35385|35390|35375|34
1715852700000|2024-05-16 09:45:00|35390|35375|35405|35390|35405|35390|35385|35370|54
1715853000000|2024-05-16 09:50:00|35410|35395|35405|35390|35410|35395|35392.5|35377.5|33
1715853300000|2024-05-16 09:55:00|35407.5|35392.5|35420|35405|35430|35415|35407.5|35392.5|73
1715853600000|2024-05-16 10:00:00|35417.5|35402.5|35425|35410|35430|35415|35410|35395|74
1715853900000|2024-05-16 10:05:00|35427.5|35412.5|35435|35420|35437.5|35422.5|35425|35410|57
1715854200000|2024-05-16 10:10:00|35432.5|35417.5|35440|35425|35445|35430|35427.5|35412.5|32
1715854500000|2024-05-16 10:15:00|35435|35420|35427.5|35412.5|35435|35420|35417.5|35402.5|100
1715854800000|2024-05-16 10:20:00|35430|35415|35445|35430|35455|35440|35430|35415|77
1715855100000|2024-05-16 10:25:00|35450|35435|35455|35440|35455|35440|35440|35425|53
1715855400000|2024-05-16 10:30:00|35450|35435|35452.5|35437.5|35460|35445|35447.5|35432.5|47
1715855700000|2024-05-16 10:35:00|35455|35440|35455|35440|35455|35440|35450|35435|19
1715856000000|2024-05-16 10:40:00|35460|35445|35470|35455|35470|35455|35460|35445|448
1715856300000|2024-05-16 10:45:00|35465|35450|35465|35450|35470|35455|35465|35450|47
1715856600000|2024-05-16 10:50:00|35467.5|35452.5|35475|35460|35477.5|35462.5|35465|35450|54
1715856900000|2024-05-16 10:55:00|35472.5|35457.5|35470|35455|35480|35465|35465|35450|49
1715857200000|2024-05-16 11:00:00|35472.5|35457.5|35465|35450|35475|35460|35465|35450|62
1715857500000|2024-05-16 11:05:00|35467.5|35452.5|35460|35445|35475|35460|35460|35445|58
1715857800000|2024-05-16 11:10:00|35462.5|35447.5|35465|35450|35470|35455|35460|35445|64
1715858100000|2024-05-16 11:15:00|35462.5|35447.5|35470|35455|35472.5|35457.5|35460|35445|21
1715858400000|2024-05-16 11:20:00|35472.5|35457.5|35475|35460|35475|35460|35467.5|35452.5|59
1715858700000|2024-05-16 11:25:00|35472.5|35457.5|35475|35460|35480|35465|35472.5|35457.5|25
1715859000000|2024-05-16 11:30:00|35472.5|35457.5|35465|35450|35472.5|35457.5|35462.5|35447.5|189
1715859300000|2024-05-16 11:35:00|35462.5|35447.5|35465|35450|35475|35460|35462.5|35447.5|18
1715859600000|2024-05-16 11:40:00|35463.7|35448.7|35458.7|35443.7|35466.2|35451.2|35458.7|35443.7|22
1715859900000|2024-05-16 11:45:00|35453.7|35438.7|35463.7|35448.7|35463.7|35448.7|35453.7|35438.7|75
1715860200000|2024-05-16 11:50:00|35461.2|35446.2|35473.7|35458.7|35473.7|35458.7|35461.2|35446.2|47
1715860500000|2024-05-16 11:55:00|35471.2|35456.2|35468.7|35453.7|35473.7|35458.7|35466.2|35451.2|17
1715860800000|2024-05-16 12:00:00|35463.7|35448.7|35458.7|35443.7|35468.7|35453.7|35453.7|35438.7|106
1715861100000|2024-05-16 12:05:00|35456.2|35441.2|35448.7|35433.7|35458.7|35443.7|35443.7|35428.7|60
1715861400000|2024-05-16 12:10:00|35451.2|35436.2|35448.7|35433.7|35453.7|35438.7|35443.7|35428.7|34
1715861700000|2024-05-16 12:15:00|35446.2|35431.2|35433.7|35418.7|35448.7|35433.7|35433.7|35418.7|42
1715862000000|2024-05-16 12:20:00|35436.2|35421.2|35441.2|35426.2|35443.7|35428.7|35433.7|35418.7|35
1715862300000|2024-05-16 12:25:00|35438.7|35423.7|35443.7|35428.7|35443.7|35428.7|35433.7|35418.7|64
1715862600000|2024-05-16 12:30:00|35446.2|35431.2|35458.7|35443.7|35463.7|35448.7|35438.7|35423.7|106
1715862900000|2024-05-16 12:35:00|35461.2|35446.2|35448.7|35433.7|35463.7|35448.7|35448.7|35433.7|51
1715863200000|2024-05-16 12:40:00|35451.2|35436.2|35463.7|35448.7|35466.2|35451.2|35448.7|35433.7|66
1715863500000|2024-05-16 12:45:00|35458.7|35443.7|35448.7|35433.7|35463.7|35448.7|35443.7|35428.7|67
1715863800000|2024-05-16 12:50:00|35446.2|35431.2|35433.7|35418.7|35448.7|35433.7|35433.7|35418.7|46
1715864100000|2024-05-16 12:55:00|35431.2|35416.2|35446.2|35431.2|35453.7|35438.7|35428.7|35413.7|73
1715864400000|2024-05-16 13:00:00|35443.7|35428.7|35446.2|35431.2|35453.7|35438.7|35436.2|35421.2|65
1715864700000|2024-05-16 13:05:00|35443.7|35428.7|35433.7|35418.7|35446.2|35431.2|35428.7|35413.7|50
1715865000000|2024-05-16 13:10:00|35436.2|35421.2|35426.2|35411.2|35438.7|35423.7|35426.2|35411.2|41
1715865300000|2024-05-16 13:15:00|35428.7|35413.7|35421.2|35406.2|35431.2|35416.2|35418.7|35403.7|66
1715865600000|2024-05-16 13:20:00|35423.7|35408.7|35428.7|35413.7|35438.7|35423.7|35423.7|35408.7|45
1715865900000|2024-05-16 13:25:00|35433.7|35418.7|35438.7|35423.7|35438.7|35423.7|35431.2|35416.2|40
1715866200000|2024-05-16 13:30:00|35441.2|35426.2|35458.7|35443.7|35466.2|35451.2|35438.7|35423.7|97
1715866500000|2024-05-16 13:35:00|35461.2|35446.2|35453.7|35438.7|35468.7|35453.7|35453.7|35438.7|125
1715866800000|2024-05-16 13:40:00|35451.2|35436.2|35418.7|35403.7|35453.7|35438.7|35418.7|35403.7|85
1715867100000|2024-05-16 13:45:00|35416.2|35401.2|35418.7|35403.7|35423.7|35408.7|35408.7|35393.7|146
1715867400000|2024-05-16 13:50:00|35416.2|35401.2|35413.7|35398.7|35428.7|35413.7|35408.7|35393.7|107
1715867700000|2024-05-16 13:55:00|35411.2|35396.2|35406.2|35391.2|35418.7|35403.7|35398.7|35383.7|79
1715868000000|2024-05-16 14:00:00|35408.7|35393.7|35413.7|35398.7|35428.7|35413.7|35398.7|35383.7|149
1715868300000|2024-05-16 14:05:00|35416.2|35401.2|35403.7|35388.7|35418.7|35403.7|35393.7|35378.7|156
1715868600000|2024-05-16 14:10:00|35400.8|35385.8|35415.8|35400.8|35420.8|35405.8|35395.8|35380.8|117
1715868900000|2024-05-16 14:15:00|35418.3|35403.3|35435.8|35420.8|35440.8|35425.8|35415.8|35400.8|117
1715869200000|2024-05-16 14:20:00|35433.3|35418.3|35420.8|35405.8|35440.8|35425.8|35420.8|35405.8|169
1715869500000|2024-05-16 14:25:00|35415.8|35400.8|35410.8|35395.8|35420.8|35405.8|35400.8|35385.8|143
1715869800000|2024-05-16 14:30:00|35413.3|35398.3|35405.8|35390.8|35420.8|35405.8|35403.3|35388.3|65
1715870100000|2024-05-16 14:35:00|35400.8|35385.8|35380.8|35365.8|35410.8|35395.8|35380.8|35365.8|149
1715870400000|2024-05-16 14:40:00|35378.3|35363.3|35405.8|35390.8|35410.8|35395.8|35378.3|35363.3|100
1715870700000|2024-05-16 14:45:00|35410.8|35395.8|35405.8|35390.8|35410.8|35395.8|35400.8|35385.8|53
1715871000000|2024-05-16 14:50:00|35410.8|35395.8|35410.8|35395.8|35420.8|35405.8|35408.3|35393.3|79
1715871300000|2024-05-16 14:55:00|35415.8|35400.8|35420.8|35405.8|35420.8|35405.8|35410.8|35395.8|71
1715871600000|2024-05-16 15:00:00|35423.3|35408.3|35413.3|35398.3|35423.3|35408.3|35410.8|35395.8|110
1715871900000|2024-05-16 15:05:00|35415.8|35400.8|35405.8|35390.8|35415.8|35400.8|35390.8|35375.8|166
1715872200000|2024-05-16 15:10:00|35400.8|35385.8|35380.8|35365.8|35400.8|35385.8|35370.8|35355.8|178
1715872500000|2024-05-16 15:15:00|35378.3|35363.3|35395.8|35380.8|35395.8|35380.8|35373.3|35358.3|160
1715872800000|2024-05-16 15:20:00|35398.3|35383.3|35395.8|35380.8|35400.8|35385.8|35388.3|35373.3|94
1715873100000|2024-05-16 15:25:00|35398.3|35383.3|35410.8|35395.8|35410.8|35395.8|35395.8|35380.8|168
1715873400000|2024-05-16 15:30:00|35413.3|35398.3|35420.8|35405.8|35435.8|35420.8|35408.3|35393.3|365
1715873700000|2024-05-16 15:35:00|35423.3|35408.3|35418.3|35403.3|35435.8|35420.8|35415.8|35400.8|121
1715874000000|2024-05-16 15:40:00|35420.8|35405.8|35430.8|35415.8|35433.3|35418.3|35420.8|35405.8|1017
1715874300000|2024-05-16 15:45:00|35428.3|35413.3|35425.8|35410.8|35428.3|35413.3|35423.3|35408.3|13
1715874600000|2024-05-16 15:50:00|35428.3|35408.3|35438.3|35418.3|35438.3|35418.3|35428.3|35408.3|10
1715874900000|2024-05-16 15:55:00|35443.3|35413.3|35443.3|35423.3|35448.3|35428.3|35438.3|35413.3|27
1715875200000|2024-05-16 16:00:00|35438.3|35418.3|35438.3|35413.3|35443.3|35423.3|35428.3|35408.3|34
1715875500000|2024-05-16 16:05:00|35433.3|35408.3|35438.3|35413.3|35438.3|35413.3|35428.3|35408.3|3
1715875800000|2024-05-16 16:10:00|35433.3|35418.3|35438.3|35413.3|35438.3|35418.3|35433.3|35413.3|1
1715876100000|2024-05-16 16:15:00|35433.3|35418.3|35428.3|35408.3|35438.3|35418.3|35428.3|35403.3|28
1715876400000|2024-05-16 16:20:00|35423.3|35403.3|35423.3|35403.3|35433.3|35408.3|35423.3|35398.3|35
1715876700000|2024-05-16 16:25:00|35428.3|35398.3|35423.3|35398.3|35428.3|35403.3|35418.3|35393.3|17
1715877000000|2024-05-16 16:30:00|35418.3|35393.3|35403.3|35378.3|35418.3|35398.3|35398.3|35378.3|15
1715877300000|2024-05-16 16:35:00|35398.3|35373.3|35408.3|35383.3|35408.3|35388.3|35393.3|35373.3|27
1715877600000|2024-05-16 16:40:00|35403.3|35388.3|35408.3|35388.3|35408.3|35388.3|35403.3|35383.3|16
1715877900000|2024-05-16 16:45:00|35413.3|35383.3|35418.3|35393.3|35418.3|35393.3|35408.3|35383.3|2
1715878200000|2024-05-16 16:50:00|35413.3|35398.3|35423.3|35398.3|35423.3|35398.3|35413.3|35393.3|8
1715878500000|2024-05-16 16:55:00|35418.3||35423.3||35423.3||35418.3||0
1715878800000|2024-05-16 17:00:00|35418.3|35393.3|35413.3|35393.3|35423.3|35398.3|35413.3|35388.3|5
1715879100000|2024-05-16 17:05:00|35418.3|35388.3|35418.3|35393.3|35423.3|35403.3|35413.3|35388.3|8
1715879400000|2024-05-16 17:10:00|35423.3|35398.3|35413.3|35388.3|35423.3|35398.3|35408.3|35388.3|1
1715879700000|2024-05-16 17:15:00|35408.3|35383.3|35408.3|35388.3|35413.3|35388.3|35403.3|35383.3|2
1715880000000|2024-05-16 17:20:00|35413.3|35383.3|35368.3|35348.3|35413.3|35383.3|35368.3|35348.3|22
1715880300000|2024-05-16 17:25:00|35363.3|35343.3|35383.3|35358.3|35393.3|35373.3|35363.3|35343.3|6
1715880600000|2024-05-16 17:30:00|35388.3|35363.3|35393.3|35368.3|35398.3|35373.3|35388.3|35358.3|3
1715880900000|2024-05-16 17:35:00|35388.3|35363.3|35383.3|35358.3|35393.3|35368.3|35378.3|35353.3|2
1715881200000|2024-05-16 17:40:00|35378.3|35353.3|35378.3|35353.3|35388.3|35363.3|35368.3|35343.3|7
1715881500000|2024-05-16 17:45:00|35373.3|35348.3|35368.3|35348.3|35378.3|35353.3|35363.3|35343.3|5
1715881800000|2024-05-16 17:50:00|35363.3|35343.3|35383.3|35363.3|35388.3|35363.3|35363.3|35343.3|10
1715882100000|2024-05-16 17:55:00|35388.3|35358.3|35383.3|35363.3|35388.3|35368.3|35383.3|35358.3|4
1715882400000|2024-05-16 18:00:00|35388.3|35368.3|35383.3|35363.3|35388.3|35368.3|35383.3|35363.3|2
1715882700000|2024-05-16 18:05:00|35388.3|35358.3|35368.3|35348.3|35388.3|35358.3|35368.3|35343.3|9
1715883000000|2024-05-16 18:10:00|35373.3|35343.3|35348.3|35323.3|35373.3|35348.3|35343.3|35318.3|22
1715883300000|2024-05-16 18:15:00|35343.3|35318.3|35353.3|35328.3|35353.3|35333.3|35338.3|35318.3|9
1715883600000|2024-05-16 18:20:00|35358.3|35333.3|35363.3|35338.3|35363.3|35338.3|35358.3|35328.3|3
1715883900000|2024-05-16 18:25:00|35358.3|35343.3|35348.3|35333.3|35363.3|35343.3|35348.3|35323.3|0
1715884200000|2024-05-16 18:30:00|35350.8|35335.8|35353.3|35338.3|35358.3|35343.3|35343.3|35328.3|38
1715884500000|2024-05-16 18:35:00|35355.8|35340.8|35358.3|35343.3|35363.3|35348.3|35353.3|35338.3|3
1715884800000|2024-05-16 18:40:00|35360.8|35345.8|35365.8|35350.8|35365.8|35350.8|35358.3|35343.3|3
1715885100000|2024-05-16 18:45:00|35368.3|35353.3|35363.3|35348.3|35368.3|35353.3|35358.3|35343.3|4
1715885400000|2024-05-16 18:50:00|35365.8|35350.8|35363.3|35348.3|35365.8|35350.8|35360.8|35345.8|0
1715885700000|2024-05-16 18:55:00|35360.8|35345.8|35360.8|35345.8|35363.3|35348.3|35353.3|35338.3|10
1715886000000|2024-05-16 19:00:00|35363.3|35348.3|35365.8|35350.8|35365.8|35350.8|35358.3|35343.3|10
1715886300000|2024-05-16 19:05:00|35368.3|35353.3|35373.3|35358.3|35373.3|35358.3|35365.8|35350.8|0
1715886600000|2024-05-16 19:10:00|35370.8|35355.8|35373.3|35358.3|35375.8|35360.8|35368.3|35353.3|2
1715886900000|2024-05-16 19:15:00|35375.8|35360.8|35373.3|35358.3|35375.8|35360.8|35365.8|35350.8|7
1715887200000|2024-05-16 19:20:00|35375.8|35360.8|35373.3|35358.3|35375.8|35360.8|35370.8|35355.8|4
1715887500000|2024-05-16 19:25:00|35370.8|35355.8|35363.3|35348.3|35370.8|35355.8|35360.8|35345.8|10
1715887800000|2024-05-16 19:30:00|35365.8|35350.8|35358.3|35343.3|35365.8|35350.8|35355.8|35340.8|8
1715888100000|2024-05-16 19:35:00|35360.8|35345.8|35348.3|35333.3|35363.3|35348.3|35343.3|35328.3|34
1715888400000|2024-05-16 19:40:00|35350.8|35335.8|35333.3|35318.3|35353.3|35338.3|35333.3|35318.3|31
1715888700000|2024-05-16 19:45:00|35335.8|35320.8|35338.3|35323.3|35343.3|35328.3|35330.8|35315.8|9
1715889000000|2024-05-16 19:50:00|35340.8|35325.8|35353.3|35338.3|35360.8|35345.8|35340.8|35325.8|23
1715889300000|2024-05-16 19:55:00|35350.8|35335.8|35338.3|35323.3|35353.3|35338.3|35305.8|35290.8|43
1715889600000|2024-05-16 20:00:00|35333.1|35293.1|35318.1|35278.1|35336.1|35296.1|35305|35265|0
1715889900000|2024-05-16 20:05:00|35318.2|35278.2|35309.8|35269.8|35321.6|35281.6|35308.4|35268.4|0
1715890200000|2024-05-16 20:10:00|35309.9|35269.9|35308.4|35268.4|35313.3|35273.3|35305|35265|0
1715890500000|2024-05-16 20:15:00|35306.4|35266.4|35314.7|35274.7|35314.7|35274.7|35306.4|35266.4|0
1715890800000|2024-05-16 20:20:00|35316.7|35276.7|35306.4|35266.4|35318.1|35278.1|35306.4|35266.4|0
1715891100000|2024-05-16 20:25:00|35308.4|35268.4|35306.4|35266.4|35308.4|35268.4|35305|35265|0
1715891400000|2024-05-16 20:30:00|35308.4|35268.4|35296.7|35256.7|35308.4|35268.4|35294.6|35254.6|0
1715891700000|2024-05-16 20:35:00|35298.1|35258.1|35301.5|35261.5|35301.5|35261.5|35296.7|35256.7|0
1715892000000|2024-05-16 20:40:00|35300.1|35260.1|35301.5|35261.5|35302.9|35262.9|35300.1|35260.1|0
1715892300000|2024-05-16 20:45:00|35301.6|35261.6|35298.1|35258.1|35302.9|35262.9|35298.1|35258.1|0
1715892600000|2024-05-16 20:50:00|35300.1|35260.1|35294.6|35254.6|35300.1|35260.1|35294.6|35254.6|0
1715892900000|2024-05-16 20:55:00|35294.7|35254.7|35293.9|35253.9|35296.7|35256.7|35293.2|35253.2|0
1715893200000|2024-05-16 21:00:00|35294.6|35254.6|35293.2|35253.2|35295.3|35255.3|35289.8|35249.8|0
1715893500000|2024-05-16 21:05:00|35293.3|35253.3|35295.3|35255.3|35295.3|35255.3|35293.3|35253.3|0
1715893800000|2024-05-16 21:10:00|35294.6|35254.6|35300.9|35260.9|35300.9|35260.9|35294.6|35254.6|0
1715894100000|2024-05-16 21:15:00|35303.6|35263.6|35302.2|35262.2|35304.3|35264.3|35300.1|35260.1|0
1715894400000|2024-05-16 21:20:00|35301.5|35261.5|35309.2|35269.2|35311.2|35271.2|35301.5|35261.5|0
1715894700000|2024-05-16 21:25:00|35310.5|35270.5|35311.9|35271.9|35311.9|35271.9|35309.2|35269.2|0
1715895000000|2024-05-16 21:30:00|35311.2|35271.2|35311.2|35271.2|35311.9|35271.9|35311.2|35271.2|0
1715895300000|2024-05-16 21:35:00|35310.6|35270.6|35314|35274|35314|35274|35310.6|35270.6|0
1715895600000|2024-05-16 21:40:00|35313.3|35273.3|35315.4|35275.4|35315.4|35275.4|35313.3|35273.3|0
1715895900000|2024-05-16 21:45:00|35314.7|35274.7|35318.9|35278.9|35318.9|35278.9|35314.7|35274.7|0
1715896200000|2024-05-16 21:50:00|35319.6|35279.6|35314|35274|35319.6|35279.6|35314|35274|0
1715896500000|2024-05-16 21:55:00|35313.3|35273.3|35314|35274|35314|35274|35311.9|35271.9|0
1715896800000|2024-05-16 22:00:00|35313.9|35273.9|35309.8|35269.8|35320.2|35280.2|35306.4|35266.4|0
1715897100000|2024-05-16 22:05:00|35307.8|35267.8|35309.8|35269.8|35311.2|35271.2|35302.9|35262.9|0
1715897400000|2024-05-16 22:10:00|35307.8|35267.8|35306.3|35266.3|35309.8|35269.8|35306.3|35266.3|0
1715897700000|2024-05-16 22:15:00|35305|35265|35307.8|35267.8|35307.8|35267.8|35305|35265|0
1715898000000|2024-05-16 22:20:00|35309.8|35269.8|35316.1|35276.1|35316.1|35276.1|35309.8|35269.8|0
1715898300000|2024-05-16 22:25:00|35318.2|35278.2|35311.2|35271.2|35319.6|35279.6|35311.2|35271.2|0
1715898600000|2024-05-16 22:30:00|35311.3|35271.3|35301.5|35261.5|35314.7|35274.7|35300.1|35260.1|0
1715898900000|2024-05-16 22:35:00|35301.6|35261.6|35309.8|35269.8|35309.8|35269.8|35301.6|35261.6|0
1715899200000|2024-05-16 22:40:00|35307.8|35267.8|35314.7|35274.7|35314.7|35274.7|35307.8|35267.8|0
1715899500000|2024-05-16 22:45:00|35314.8|35274.8|35318.2|35278.2|35319.6|35279.6|35314.7|35274.7|0
1715899800000|2024-05-16 22:50:00|35318.1|35278.1|35316.1|35276.1|35318.2|35278.2|35314|35274|0
1715900100000|2024-05-16 22:55:00|35316.8|35276.8|35316.1|35276.1|35319.6|35279.6|35314.7|35274.7|0
1715900400000|2024-05-16 23:00:00|35316|35276|35314.7|35274.7|35316.1|35276.1|35313.3|35273.3|0
1715900700000|2024-05-16 23:05:00|35314.8|35274.8|35311.2|35271.2|35318.2|35278.2|35307.8|35267.8|0
1715901000000|2024-05-16 23:10:00|35311.3|35271.3|35318.2|35278.2|35318.2|35278.2|35311.3|35271.3|0
1715901300000|2024-05-16 23:15:00|35318.1|35278.1|35318.2|35278.2|35319.6|35279.6|35314.7|35274.7|0
1715901600000|2024-05-16 23:20:00|35318.9|35278.9|35316.1|35276.1|35319.6|35279.6|35316.1|35276.1|0
1715901900000|2024-05-16 23:25:00|35316|35276|35318.2|35278.2|35320.2|35280.2|35314.7|35274.7|0
1715902200000|2024-05-16 23:30:00|35319.6|35279.6|35323|35283|35323|35283|35319.6|35279.6|0
1715902500000|2024-05-16 23:35:00|35320.9|35280.9|35325.8|35285.8|35327.9|35287.9|35320.9|35280.9|0
1715902800000|2024-05-16 23:40:00|35325.7|35285.7|35320.9|35280.9|35325.7|35285.7|35320.9|35280.9|0
1715903100000|2024-05-16 23:45:00|35321|35281|35314.7|35274.7|35324.4|35284.4|35314.7|35274.7|0
1715903400000|2024-05-16 23:50:00|35314.8|35274.8|35316.1|35276.1|35318.2|35278.2|35314.8|35274.8|0
1715903700000|2024-05-16 23:55:00|35316.8|35276.8|35319.6|35279.6|35320.9|35280.9|35316.1|35276.1|0
1715904000000|2024-05-17 00:00:00|35320.9|35280.9|35320.9|35280.9|35324.4|35284.4|35316.1|35276.1|0
1715904300000|2024-05-17 00:05:00|35319.6|35279.6|35323|35283|35325.8|35285.8|35319.6|35279.6|0
1715904600000|2024-05-17 00:10:00|35323.7|35283.7|35318.2|35278.2|35324.4|35284.4|35318.2|35278.2|0
1715904900000|2024-05-17 00:15:00|35318.1|35278.1|35346.4|35306.4|35353.1|35313.1|35316|35276|0
1715905200000|2024-05-17 00:20:00|35346.5|35306.5|35353.1|35313.1|35353.2|35313.2|35346.5|35306.5|0
1715905500000|2024-05-17 00:25:00|35353|35313|35353.1|35313.1|35353.1|35313.1|35346.3|35306.3|0
1715905800000|2024-05-17 00:30:00|35353|35313|35359.9|35319.9|35359.9|35319.9|35346.3|35306.3|0
1715906100000|2024-05-17 00:35:00|35359.8|35319.8|35359.9|35319.9|35359.9|35319.9|35359.8|35319.8|0
1715906700000|2024-05-17 00:45:00|35353.2|35313.2|35360|35320|35360|35320|35353.1|35313.1|0
1715907000000|2024-05-17 00:50:00|35359.9|35319.9|35366.8|35326.8|35366.8|35326.8|35359.9|35319.9|0
1715907300000|2024-05-17 00:55:00|35366.7|35326.7|35366.7|35326.7|35373.6|35333.6|35360|35320|0
1715907600000|2024-05-17 01:00:00|35366.8|35326.8|35366.8|35326.8|35366.8|35326.8|35360|35320|0
1715907900000|2024-05-17 01:05:00|35366.9|35326.9|35366.9|35326.9|35373.6|35333.6|35366.9|35326.9|0
1715908200000|2024-05-17 01:10:00|35367|35327|35353.4|35313.4|35367|35327|35353.4|35313.4|0
1715908500000|2024-05-17 01:15:00|35360.1|35320.1|35360.1|35320.1|35360.1|35320.1|35353.3|35313.3|0
1715908800000|2024-05-17 01:20:00|35360|35320|35359.6|35319.6|35366.9|35326.9|35359.6|35319.6|0
1715909100000|2024-05-17 01:25:00|35359.7|35319.7|35359.8|35319.8|35359.8|35319.8|35359.6|35319.6|0
1715909400000|2024-05-17 01:30:00|35366.5|35326.5|35366.6|35326.6|35366.7|35326.7|35359.8|35319.8|0
1715909700000|2024-05-17 01:35:00|35366.7|35326.7|35366.7|35326.7|35366.7|35326.7|35359.8|35319.8|0
1715910000000|2024-05-17 01:40:00|35366.6|35326.6|35366.7|35326.7|35366.7|35326.7|35366.6|35326.6|0
1715910300000|2024-05-17 01:45:00|35366.8|35326.8|35366.8|35326.8|35366.8|35326.8|35366.7|35326.7|0
1715910600000|2024-05-17 01:50:00|35366.7|35326.7|35353.2|35313.2|35366.7|35326.7|35353.2|35313.2|0
1715910900000|2024-05-17 01:55:00|35359.9|35319.9|35353.2|35313.2|35360|35320|35353.2|35313.2|0
1715911200000|2024-05-17 02:00:00|35353.3|35313.3|35346.4|35306.4|35360|35320|35346.3|35306.3|0
1715911500000|2024-05-17 02:05:00|35346.5|35306.5|35346.3|35306.3|35353.2|35313.2|35346.3|35306.3|0
1715911800000|2024-05-17 02:10:00|35339.6|35299.6|35346.3|35306.3|35346.3|35306.3|35339.5|35299.5|0
1715912400000|2024-05-17 02:20:00|35346.4|35306.4|35346.3|35306.3|35346.4|35306.4|35346.3|35306.3|0
1715912700000|2024-05-17 02:25:00|35346.2|35306.2|35346.2|35306.2|35346.3|35306.3|35339.4|35299.4|0
1715913000000|2024-05-17 02:30:00|35346.1|35306.1|35332.7|35292.7|35346.1|35306.1|35332.6|35292.6|0
1715913300000|2024-05-17 02:35:00|35332.8|35292.8|35332.8|35292.8|35332.8|35292.8|35329.4|35289.4|0
1715913600000|2024-05-17 02:40:00|35332.7|35292.7|35326|35286|35332.8|35292.8|35326|35286|0
1715913900000|2024-05-17 02:45:00|35325.9|35285.9|35326|35286|35326|35286|35325.9|35285.9|0
1715914200000|2024-05-17 02:50:00|35325.9|35285.9|35325.8|35285.8|35326|35286|35325.8|35285.8|0
1715914500000|2024-05-17 02:55:00|35325.7|35285.7|35325.8|35285.8|35325.8|35285.8|35325.7|35285.7|0
1715914800000|2024-05-17 03:00:00|35325.6|35285.6|35318.9|35278.9|35325.7|35285.7|35318.8|35278.8|0
1715915100000|2024-05-17 03:05:00|35318.8|35278.8|35318.8|35278.8|35318.9|35278.9|35318.8|35278.8|0
1715915400000|2024-05-17 03:10:00|35318.7|35278.7|35318.7|35278.7|35318.8|35278.8|35318.7|35278.7|0
1715915700000|2024-05-17 03:15:00|35318.8|35278.8|35318.7|35278.7|35318.8|35278.8|35318.7|35278.7|0
1715916000000|2024-05-17 03:20:00|35312|35272|35318.8|35278.8|35318.8|35278.8|35312|35272|0
1715916300000|2024-05-17 03:25:00|35312.1|35272.1|35318.8|35278.8|35318.8|35278.8|35312.1|35272.1|0
1715916600000|2024-05-17 03:30:00|35312.1|35272.1|35312.1|35272.1|35318.8|35278.8|35312|35272|0
1715916900000|2024-05-17 03:35:00|35315.4|35275.4|35312.1|35272.1|35318.8|35278.8|35312|35272|0
1715917200000|2024-05-17 03:40:00|35318.8|35278.8|35312.1|35272.1|35318.8|35278.8|35312|35272|0
1715917500000|2024-05-17 03:45:00|35318.8|35278.8|35312|35272|35318.8|35278.8|35312|35272|0
1715917800000|2024-05-17 03:50:00|35312.1|35272.1|35318.8|35278.8|35318.8|35278.8|35312|35272|0
1715918100000|2024-05-17 03:55:00|35318.7|35278.7|35318.7|35278.7|35318.8|35278.8|35312|35272|0
1715918400000|2024-05-17 04:00:00|35318.8|35278.8|35318.7|35278.7|35318.8|35278.8|35318.7|35278.7|0
1715918700000|2024-05-17 04:05:00|35315.3|35275.3|35315.3|35275.3|35318.7|35278.7|35315.3|35275.3|0
1715919000000|2024-05-17 04:10:00|35318.6|35278.6|35312|35272|35318.7|35278.7|35312|35272|0
1715919300000|2024-05-17 04:15:00|35312.1|35272.1|35312.1|35272.1|35318.8|35278.8|35312.1|35272.1|0
1715919900000|2024-05-17 04:25:00|35312.2|35272.2|35312.2|35272.2|35312.2|35272.2|35312.1|35272.1|0
1715920200000|2024-05-17 04:30:00|35318.9|35278.9|35312.3|35272.3|35319|35279|35312.2|35272.2|0
1715920500000|2024-05-17 04:35:00|35312.2|35272.2|35312.3|35272.3|35312.3|35272.3|35312.2|35272.2|0
1715920800000|2024-05-17 04:40:00|35312.4|35272.4|35312.4|35272.4|35312.4|35272.4|35312.3|35272.3|0
1715921100000|2024-05-17 04:45:00|35312.3|35272.3|35312.3|35272.3|35312.3|35272.3|35312.2|35272.2|0
1715921400000|2024-05-17 04:50:00|35312.2|35272.2|35312.3|35272.3|35312.4|35272.4|35312.2|35272.2|0
1715921700000|2024-05-17 04:55:00|35312.4|35272.4|35312.4|35272.4|35312.4|35272.4|35312.3|35272.3|0
1715922000000|2024-05-17 05:00:00|35312.3|35272.3|35312.5|35272.5|35312.5|35272.5|35312.3|35272.3|0
1715922300000|2024-05-17 05:05:00|35312.4|35272.4|35320.9|35280.9|35327.6|35287.6|35312.4|35272.4|0
1715922600000|2024-05-17 05:10:00|35321|35281|35321|35281|35321|35281|35320.9|35280.9|0
1715922900000|2024-05-17 05:15:00|35320.9|35280.9|35320.9|35280.9|35321|35281|35320.9|35280.9|0
1715923200000|2024-05-17 05:20:00|35320.8|35280.8|35320.8|35280.8|35320.8|35280.8|35320.8|35280.8|0
1715923500000|2024-05-17 05:25:00|35320.9|35280.9|35313.9|35273.9|35327.5|35287.5|35313.9|35273.9|0
1715923800000|2024-05-17 05:30:00|35314|35274|35315.6|35275.6|35315.6|35275.6|35307.2|35267.2|0
1715924100000|2024-05-17 05:35:00|35315.7|35275.7|35315.8|35275.8|35315.8|35275.8|35315.7|35275.7|0
1715924400000|2024-05-17 05:40:00|35322.5|35282.5|35336|35296|35342.7|35302.7|35322.5|35282.5|0
1715924700000|2024-05-17 05:45:00|35335.9|35295.9|35335.9|35295.9|35342.7|35302.7|35329.2|35289.2|0
1715925000000|2024-05-17 05:50:00|35329.2|35289.2|35336.1|35296.1|35342.8|35302.8|35322.5|35282.5|0
1715925300000|2024-05-17 05:55:00|35336|35296|35342.8|35302.8|35342.8|35302.8|35329.3|35289.3|0
1715925600000|2024-05-17 06:00:00|35340.8|35325.8|35363.3|35348.3|35370.8|35355.8|35338.3|35323.3|38
1715925900000|2024-05-17 06:05:00|35360.8|35345.8|35355.8|35340.8|35365.8|35350.8|35350.8|35335.8|37
1715926200000|2024-05-17 06:10:00|35360.8|35345.8|35353.3|35338.3|35360.8|35345.8|35350.8|35335.8|21
1715926500000|2024-05-17 06:15:00|35355.8|35340.8|35365.8|35350.8|35365.8|35350.8|35353.3|35338.3|15
1715926800000|2024-05-17 06:20:00|35363.3|35348.3|35373.3|35358.3|35375.8|35360.8|35363.3|35348.3|13
1715927100000|2024-05-17 06:25:00|35375.8|35360.8|35375.8|35360.8|35375.8|35360.8|35368.3|35353.3|4
1715927400000|2024-05-17 06:30:00|35378.3|35363.3|35393.3|35378.3|35395.8|35380.8|35378.3|35363.3|37
1715927700000|2024-05-17 06:35:00|35390.8|35375.8|35380.8|35365.8|35393.3|35378.3|35380.8|35365.8|11
1715928000000|2024-05-17 06:40:00|35383.3|35368.3|35365.8|35350.8|35383.3|35368.3|35365.8|35350.8|17
1715928300000|2024-05-17 06:45:00|35370.8|35355.8|35363.3|35348.3|35370.8|35355.8|35355.8|35340.8|30
1715928600000|2024-05-17 06:50:00|35360.8|35345.8|35373.3|35358.3|35375.8|35360.8|35360.8|35345.8|26
1715928900000|2024-05-17 06:55:00|35375.8|35360.8|35390.8|35375.8|35390.8|35375.8|35365.8|35350.8|88
1715929200000|2024-05-17 07:00:00|35393.3|35378.3|35410.8|35395.8|35425.8|35410.8|35380.8|35365.8|640
1715929500000|2024-05-17 07:05:00|35415.8|35400.8|35405.8|35390.8|35435.8|35420.8|35395.8|35380.8|211
1715929800000|2024-05-17 07:10:00|35408.3|35393.3|35395.8|35380.8|35410.8|35395.8|35385.8|35370.8|124
1715930100000|2024-05-17 07:15:00|35400.8|35385.8|35400.8|35385.8|35405.8|35390.8|35385.8|35370.8|123
1715930400000|2024-05-17 07:20:00|35398.3|35383.3|35390.8|35375.8|35410.8|35395.8|35390.8|35375.8|101
1715930700000|2024-05-17 07:25:00|35388.3|35373.3|35388.3|35373.3|35400.8|35385.8|35380.8|35365.8|152
1715931000000|2024-05-17 07:30:00|35390.8|35375.8|35380.8|35365.8|35395.8|35380.8|35378.3|35363.3|178
1715931300000|2024-05-17 07:35:00|35383.3|35368.3|35405.8|35390.8|35405.8|35390.8|35365.8|35350.8|171
1715931600000|2024-05-17 07:40:00|35400.8|35385.8|35425.8|35410.8|35433.3|35418.3|35398.3|35383.3|194
1715931900000|2024-05-17 07:45:00|35428.3|35413.3|35440.8|35425.8|35440.8|35425.8|35420.8|35405.8|114
1715932200000|2024-05-17 07:50:00|35443.3|35428.3|35445.8|35430.8|35448.3|35433.3|35430.8|35415.8|101
1715932500000|2024-05-17 07:55:00|35443.3|35428.3|35415.8|35400.8|35445.8|35430.8|35415.8|35400.8|76
1715932800000|2024-05-17 08:00:00|35418.3|35403.3|35400.8|35385.8|35425.8|35410.8|35390.8|35375.8|114
1715933100000|2024-05-17 08:05:00|35398.3|35383.3|35355.8|35340.8|35400.8|35385.8|35350.8|35335.8|85
1715933400000|2024-05-17 08:10:00|35353.3|35338.3|35368.3|35353.3|35380.8|35365.8|35353.3|35338.3|91
1715933700000|2024-05-17 08:15:00|35370.8|35355.8|35392.2|35377.2|35402.2|35387.2|35368.3|35353.3|65
1715934000000|2024-05-17 08:20:00|35389.7|35374.7|35382.2|35367.2|35392.2|35377.2|35379.7|35364.7|59
1715934300000|2024-05-17 08:25:00|35379.7|35364.7|35378.5|35363.5|35384.7|35369.7|35377.2|35362.2|27
1715934600000|2024-05-17 08:30:00|35381|35366|35383.5|35368.5|35383.5|35368.5|35363.5|35348.5|50
1715934900000|2024-05-17 08:35:00|35386|35371|35398.5|35383.5|35406|35391|35378.5|35363.5|111
1715935200000|2024-05-17 08:40:00|35401|35386|35406|35391|35411|35396|35398.5|35383.5|52
1715935500000|2024-05-17 08:45:00|35403.5|35388.5|35408.5|35393.5|35408.5|35393.5|35391|35376|31
1715935800000|2024-05-17 08:50:00|35406|35391|35406|35391|35408.5|35393.5|35398.5|35383.5|43
1715936100000|2024-05-17 08:55:00|35408.5|35393.5|35423.5|35408.5|35426|35411|35406|35391|110
1715936400000|2024-05-17 09:00:00|35421|35406|35443.5|35428.5|35443.5|35428.5|35421|35406|77
1715936700000|2024-05-17 09:05:00|35441|35426|35446|35431|35453.5|35438.5|35433.5|35418.5|86
1715937000000|2024-05-17 09:10:00|35448.5|35433.5|35453.5|35438.5|35463.5|35448.5|35446|35431|85
1715937300000|2024-05-17 09:15:00|35451|35436|35433.5|35418.5|35451|35436|35421|35406|70
1715937600000|2024-05-17 09:20:00|35431|35416|35418.5|35403.5|35433.5|35418.5|35418.5|35403.5|28
1715937900000|2024-05-17 09:25:00|35413.5|35398.5|35426|35411|35433.5|35418.5|35413.5|35398.5|62
1715938200000|2024-05-17 09:30:00|35423.5|35408.5|35433.5|35418.5|35438.5|35423.5|35418.5|35403.5|45
1715938500000|2024-05-17 09:35:00|35436|35421|35443.5|35428.5|35448.5|35433.5|35431|35416|56
1715938800000|2024-05-17 09:40:00|35446|35431|35443.5|35428.5|35446|35431|35428.5|35413.5|40
1715939100000|2024-05-17 09:45:00|35438.5|35423.5|35468.5|35453.5|35468.5|35453.5|35438.5|35423.5|74
1715939400000|2024-05-17 09:50:00|35466|35451|35438.5|35423.5|35466|35451|35433.5|35418.5|236
1715939700000|2024-05-17 09:55:00|35433.5|35418.5|35438.5|35423.5|35443.5|35428.5|35433.5|35418.5|46
1715940000000|2024-05-17 10:00:00|35441|35426|35418.5|35403.5|35441|35426|35408.5|35393.5|151
1715940300000|2024-05-17 10:05:00|35416|35401|35393.5|35378.5|35418.5|35403.5|35393.5|35378.5|55
1715940600000|2024-05-17 10:10:00|35391|35376|35386|35371|35393.5|35378.5|35378.5|35363.5|27
1715940900000|2024-05-17 10:15:00|35388.5|35373.5|35388.5|35373.5|35391|35376|35383.5|35368.5|37
1715941200000|2024-05-17 10:20:00|35386|35371|35388.5|35373.5|35393.5|35378.5|35378.5|35363.5|43
1715941500000|2024-05-17 10:25:00|35386|35371|35393.5|35378.5|35398.5|35383.5|35383.5|35368.5|40
1715941800000|2024-05-17 10:30:00|35396|35381|35388.5|35373.5|35403.5|35388.5|35388.5|35373.5|43
1715942100000|2024-05-17 10:35:00|35391|35376|35386|35371|35393.5|35378.5|35383.5|35368.5|41
1715942400000|2024-05-17 10:40:00|35383.5|35368.5|35371|35356|35388.5|35373.5|35368.5|35353.5|42
1715942700000|2024-05-17 10:45:00|35373.5|35358.5|35361|35346|35373.5|35358.5|35358.5|35343.5|60
1715943000000|2024-05-17 10:50:00|35358.5|35343.5|35361|35346|35363.5|35348.5|35343.5|35328.5|106
1715943300000|2024-05-17 10:55:00|35358.5|35343.5|35383.5|35368.5|35386|35371|35358.5|35343.5|33
1715943600000|2024-05-17 11:00:00|35386|35371|35386|35371|35396|35381|35383.5|35368.5|32
1715943900000|2024-05-17 11:05:00|35383.5|35368.5|35388.5|35373.5|35388.5|35373.5|35373.5|35358.5|26
1715944200000|2024-05-17 11:10:00|35386|35371|35403.5|35388.5|35413.5|35398.5|35386|35371|146
1715944500000|2024-05-17 11:15:00|35406|35391|35403.5|35388.5|35408.5|35393.5|35388.5|35373.5|56
1715944800000|2024-05-17 11:20:00|35406|35391|35396|35381|35411|35396|35396|35381|40
1715945100000|2024-05-17 11:25:00|35398.5|35383.5|35398.5|35383.5|35403.5|35388.5|35388.5|35373.5|18
1715945400000|2024-05-17 11:30:00|35401|35386|35408.5|35393.5|35408.5|35393.5|35398.5|35383.5|8
1715945700000|2024-05-17 11:35:00|35406|35391|35403.5|35388.5|35408.5|35393.5|35398.5|35383.5|21
1715946000000|2024-05-17 11:40:00|35399|35384|35394|35379|35404|35389|35394|35379|20
1715946300000|2024-05-17 11:45:00|35391.5|35376.5|35376.5|35361.5|35391.5|35376.5|35374|35359|30
1715946600000|2024-05-17 11:50:00|35374|35359|35364|35349|35379|35364|35364|35349|21
1715946900000|2024-05-17 11:55:00|35366.5|35351.5|35354|35339|35369|35354|35354|35339|50
1715947200000|2024-05-17 12:00:00|35356.5|35341.5|35389|35374|35391.5|35376.5|35356.5|35341.5|50
1715947500000|2024-05-17 12:05:00|35386.5|35371.5|35394|35379|35399|35384|35384|35369|44
1715947800000|2024-05-17 12:10:00|35396.5|35381.5|35389|35374|35404|35389|35389|35374|22
1715948100000|2024-05-17 12:15:00|35386.5|35371.5|35384|35369|35389|35374|35374|35359|44
1715948400000|2024-05-17 12:20:00|35381.5|35366.5|35369|35354|35384|35369|35369|35354|49
1715948700000|2024-05-17 12:25:00|35371.5|35356.5|35384|35369|35384|35369|35369|35354|25
1715949000000|2024-05-17 12:30:00|35386.5|35371.5|35394|35379|35399|35384|35386.5|35371.5|39
1715949300000|2024-05-17 12:35:00|35396.5|35381.5|35409|35394|35411.5|35396.5|35394|35379|39
1715949600000|2024-05-17 12:40:00|35404|35389|35399|35384|35409|35394|35394|35379|32
1715949900000|2024-05-17 12:45:00|35394|35379|35394|35379|35404|35389|35394|35379|37
1715950200000|2024-05-17 12:50:00|35391.5|35376.5|35386.5|35371.5|35394|35379|35379|35364|53
1715950500000|2024-05-17 12:55:00|35384|35369|35379|35364|35389|35374|35376.5|35361.5|35
1715950800000|2024-05-17 13:00:00|35376.5|35361.5|35389|35374|35391.5|35376.5|35374|35359|36
1715951100000|2024-05-17 13:05:00|35386.5|35371.5|35374|35359|35386.5|35371.5|35369|35354|32
1715951400000|2024-05-17 13:10:00|35369|35354|35384|35369|35386.5|35371.5|35364|35349|49
1715951700000|2024-05-17 13:15:00|35379|35364|35389|35374|35394|35379|35379|35364|37
1715952000000|2024-05-17 13:20:00|35391.5|35376.5|35386.5|35371.5|35394|35379|35384|35369|26
1715952300000|2024-05-17 13:25:00|35384|35369|35384|35369|35389|35374|35376.5|35361.5|36
1715952600000|2024-05-17 13:30:00|35389|35374|35379|35364|35404|35389|35374|35359|82
1715952900000|2024-05-17 13:35:00|35376.5|35361.5|35364|35349|35379|35364|35354|35339|91
1715953200000|2024-05-17 13:40:00|35366.5|35351.5|35359|35344|35379|35364|35359|35344|57
1715953500000|2024-05-17 13:45:00|35361.5|35346.5|35364|35349|35369|35354|35349|35334|157
1715953800000|2024-05-17 13:50:00|35361.5|35346.5|35376.5|35361.5|35384|35369|35359|35344|90
1715954100000|2024-05-17 13:55:00|35379|35364|35369|35354|35379|35364|35369|35354|42
1715954400000|2024-05-17 14:00:00|35366.5|35351.5|35379|35364|35384|35369|35349|35334|183
1715954700000|2024-05-17 14:05:00|35381.5|35366.5|35349|35334|35381.5|35366.5|35334|35319|255
1715955000000|2024-05-17 14:10:00|35353.4|35338.4|35348.4|35333.4|35363.4|35348.4|35343.4|35328.4|116
1715955300000|2024-05-17 14:15:00|35345.9|35330.9|35378.4|35363.4|35378.4|35363.4|35343.4|35328.4|159
1715955600000|2024-05-17 14:20:00|35383.4|35368.4|35383.4|35368.4|35395.9|35380.9|35378.4|35363.4|204
1715955900000|2024-05-17 14:25:00|35385.9|35370.9|35388.4|35373.4|35398.4|35383.4|35383.4|35368.4|86
1715956200000|2024-05-17 14:30:00|35390.9|35375.9|35393.4|35378.4|35398.4|35383.4|35378.4|35363.4|83
1715956500000|2024-05-17 14:35:00|35390.9|35375.9|35393.4|35378.4|35405.9|35390.9|35388.4|35373.4|112
1715956800000|2024-05-17 14:40:00|35398.4|35383.4|35408.4|35393.4|35413.4|35398.4|35398.4|35383.4|110
1715957100000|2024-05-17 14:45:00|35405.9|35390.9|35403.4|35388.4|35413.4|35398.4|35403.4|35388.4|74
1715957400000|2024-05-17 14:50:00|35400.9|35385.9|35398.4|35383.4|35403.4|35388.4|35388.4|35373.4|94
1715957700000|2024-05-17 14:55:00|35395.9|35380.9|35403.4|35388.4|35403.4|35388.4|35390.9|35375.9|85
1715958000000|2024-05-17 15:00:00|35400.9|35385.9|35398.4|35383.4|35408.4|35393.4|35393.4|35378.4|122
1715958300000|2024-05-17 15:05:00|35400.9|35385.9|35428.4|35413.4|35428.4|35413.4|35400.9|35385.9|161
1715958600000|2024-05-17 15:10:00|35425.9|35410.9|35423.4|35408.4|35430.9|35415.9|35418.4|35403.4|115
1715958900000|2024-05-17 15:15:00|35420.9|35405.9|35408.4|35393.4|35423.4|35408.4|35403.4|35388.4|107
1715959200000|2024-05-17 15:20:00|35405.9|35390.9|35398.4|35383.4|35410.9|35395.9|35398.4|35383.4|101
1715959500000|2024-05-17 15:25:00|35400.9|35385.9|35413.4|35398.4|35413.4|35398.4|35398.4|35383.4|248
1715959800000|2024-05-17 15:30:00|34914.5|34899.5|34899.5|34884.5|34922|34907|34889.5|34874.5|399
1715960100000|2024-05-17 15:35:00|34904.5|34889.5|34912|34897|34917|34902|34894.5|34879.5|438
1715960400000|2024-05-17 15:40:00|34914.5|34899.5|34932|34917|34932|34917|34914.5|34899.5|30
1715960700000|2024-05-17 15:45:00|34929.5|34914.5|34934.5|34919.5|34937|34922|34929.5|34914.5|289
1715961000000|2024-05-17 15:50:00|34937|34917|34942|34922|34947|34927|34937|34917|54
1715961300000|2024-05-17 15:55:00|34947|34927|34942|34922|34952|34932|34942|34922|50
1715961600000|2024-05-17 16:00:00|34947|34927|34947|34927|34952|34927|34942|34922|8
1715961900000|2024-05-17 16:05:00|34942|34922|34947|34922|34947|34927|34937|34917|13
1715962200000|2024-05-17 16:10:00|34942|34927|34942|34922|34947|34927|34937|34917|7
1715962500000|2024-05-17 16:15:00|34947|34927|34942|34922|34947|34927|34937|34917|14
1715962800000|2024-05-17 16:20:00|34937|34917|34937|34917|34942|34922|34932|34912|16
1715963100000|2024-05-17 16:25:00|34932|34912|34942|34917|34947|34927|34932|34912|17
1715963400000|2024-05-17 16:30:00|34937|34922|34947|34927|34947|34927|34937|34922|4
1715963700000|2024-05-17 16:35:00|34952|34932|34947|34927|34952|34932|34947|34922|20
1715964000000|2024-05-17 16:40:00|34952|34922|34947|34922|34952|34927|34942|34922|11
1715964300000|2024-05-17 16:45:00|34942|34927|34947|34927|34952|34932|34937|34917|13
1715964600000|2024-05-17 16:50:00|34952|34932|34947|34927|34952|34932|34947|34922|7
1715964900000|2024-05-17 16:55:00|34942|34922|34947|34927|34947|34927|34942|34922|5
1715965200000|2024-05-17 17:00:00|34952|34922|34952|34927|34952|34932|34947|34922|9
1715965500000|2024-05-17 17:05:00|34947|34932|34952|34932|34952|34932|34947|34927|1
1715965800000|2024-05-17 17:10:00|34947|34927|34952|34927|34952|34932|34947|34927|3
1715966100000|2024-05-17 17:15:00|34947|34932|34942|34922|34952|34932|34942|34917|21
1715966400000|2024-05-17 17:20:00|34947|34927|34942|34922|34947|34927|34942|34917|2
1715966700000|2024-05-17 17:25:00|34947|34927|34947|34927|34952|34927|34942|34922|7
1715967000000|2024-05-17 17:30:00|34952|34922|34947|34927|34952|34932|34947|34922|4
1715967300000|2024-05-17 17:35:00|34942|34922|34952|34932|34952|34932|34942|34922|5
1715967600000|2024-05-17 17:40:00|34947|34927|34952|34927|34952|34932|34947|34927|5
1715967900000|2024-05-17 17:45:00|34947||34947||34952||34947||0
1715968200000|2024-05-17 17:50:00|34952|34922|34942|34922|34952|34922|34942|34922|21
1715968500000|2024-05-17 17:55:00|34947|34927|34942|34922|34947|34927|34942|34922|4
1715968800000|2024-05-17 18:00:00|34937|34917|34927|34907|34942|34922|34927|34907|18
1715969100000|2024-05-17 18:05:00|34932|34902|34927|34907|34932|34912|34922|34902|15
1715969400000|2024-05-17 18:10:00|34922|34902|34917|34892|34932|34907|34912|34892|13
1715969700000|2024-05-17 18:15:00|34912|34897|34907|34887|34922|34897|34907|34882|14
1715970000000|2024-05-17 18:20:00|34902|34882|34907|34882|34912|34892|34897|34877|17
1715970300000|2024-05-17 18:25:00|34912|34887|34907|34892|34912|34892|34907|34882|9
1715970600000|2024-05-17 18:30:00|34904.5|34889.5|34912|34897|34919.5|34904.5|34904.5|34889.5|2
1715970900000|2024-05-17 18:35:00|34914.5|34899.5|34922|34907|34922|34907|34912|34897|5
1715971200000|2024-05-17 18:40:00|34919.5|34904.5|34914.5|34899.5|34922|34907|34909.5|34894.5|2
1715971500000|2024-05-17 18:45:00|34917|34902|34924.5|34909.5|34924.5|34909.5|34914.5|34899.5|1
1715971800000|2024-05-17 18:50:00|34927|34912|34944.5|34929.5|34944.5|34929.5|34924.5|34909.5|29
1715972100000|2024-05-17 18:55:00|34947|34932|34944.5|34929.5|34957|34942|34944.5|34929.5|52
1715972400000|2024-05-17 19:00:00|34942|34927|34947|34932|34947|34932|34937|34922|9
1715972700000|2024-05-17 19:05:00|34944.5|34929.5|34952|34937|34952|34937|34942|34927|1
1715973000000|2024-05-17 19:10:00|34949.5|34934.5|34949.5|34934.5|34952|34937|34944.5|34929.5|4
1715973300000|2024-05-17 19:15:00|34952|34937|34949.5|34934.5|34952|34937|34944.5|34929.5|4
1715973600000|2024-05-17 19:20:00|34952|34937|34949.5|34934.5|34957|34942|34947|34932|3
1715973900000|2024-05-17 19:25:00|34952|34937|34952|34937|34954.5|34939.5|34947|34932|5
1715974200000|2024-05-17 19:30:00|34949.5|34934.5|34952|34937|34959.5|34944.5|34944.5|34929.5|47
1715974500000|2024-05-17 19:35:00|34949.5|34934.5|34954.5|34939.5|34957|34942|34949.5|34934.5|9
1715974800000|2024-05-17 19:40:00|34952|34937|34944.5|34929.5|34952|34937|34944.5|34929.5|8
1715975100000|2024-05-17 19:45:00|34947|34932|34952|34937|34952|34937|34944.5|34929.5|12
1715975400000|2024-05-17 19:50:00|34949.5|34934.5|34952|34937|34959.5|34944.5|34949.5|34934.5|29
1715975700000|2024-05-17 19:55:00|34954.5|34939.5|34969.5|34954.5|34969.5|34954.5|34944.5|34929.5|45
1715976000000|2024-05-17 20:00:00|34978.8|34938.8|34968.7|34928.7|34983.5|34943.5|34960.4|34920.4|0
1715976300000|2024-05-17 20:05:00|34966.7|34926.7|34970.1|34930.1|34973.6|34933.6|34966.7|34926.7|0
1715976600000|2024-05-17 20:10:00|34970.2|34930.2|34971.9|34931.9|34975.4|34935.4|34970.2|34930.2|0
1715976900000|2024-05-17 20:15:00|34972|34932|34978.9|34938.9|34982.3|34942.3|34970.6|34930.6|0
1715977200000|2024-05-17 20:20:00|34980.3|34940.3|34982.3|34942.3|34983.7|34943.7|34978.9|34938.9|0
1715977500000|2024-05-17 20:25:00|34982.4|34942.4|34982.3|34942.3|34985.8|34945.8|34980.3|34940.3|0
1715977800000|2024-05-17 20:30:00|34982.4|34942.4|34980.3|34940.3|34983.7|34943.7|34980.3|34940.3|0
1715978100000|2024-05-17 20:35:00|34982.3|34942.3|34983.7|34943.7|34985.8|34945.8|34980.3|34940.3|0
1715978400000|2024-05-17 20:40:00|34983.8|34943.8|34985.8|34945.8|34985.8|34945.8|34982.3|34942.3|0
1715978700000|2024-05-17 20:45:00|34985.7|34945.7|34982.3|34942.3|34985.8|34945.8|34982.3|34942.3|0
1715979000000|2024-05-17 20:50:00|34982.4|34942.4|34986.5|34946.5|34987.2|34947.2|34982.3|34942.3|0
1715979300000|2024-05-17 20:55:00|34985.8|34945.8|34985.1|34945.1|34987.2|34947.2|34984.4|34944.4|0
1716156000000|2024-05-19 22:00:00|34998|34958|35011.2|34971.2|35012.6|34972.6|34998|34958|0
1716156300000|2024-05-19 22:05:00|35011.9|34971.9|35014.7|34974.7|35017.5|34977.5|35011.2|34971.2|0
1716156600000|2024-05-19 22:10:00|35015.4|34975.4|35019.5|34979.5|35019.5|34979.5|35014.7|34974.7|0
1716156900000|2024-05-19 22:15:00|35017.5|34977.5|35022.8|34982.8|35022.8|34982.8|35017.5|34977.5|0
1716157200000|2024-05-19 22:20:00|35021.4|34981.4|35022.8|34982.8|35024.9|34984.9|35021.4|34981.4|0
1716157500000|2024-05-19 22:25:00|35022.9|34982.9|35019.2|34979.2|35024.9|34984.9|35019.2|34979.2|0
1716157800000|2024-05-19 22:30:00|35019.1|34979.1|35014.3|34974.3|35019.1|34979.1|35012.3|34972.3|0
1716158100000|2024-05-19 22:35:00|35014.4|34974.4|35010.9|34970.9|35015.7|34975.7|35008.8|34968.8|0
1716158400000|2024-05-19 22:40:00|35012.3|34972.3|35015.7|34975.7|35015.7|34975.7|35010.9|34970.9|0
1716158700000|2024-05-19 22:45:00|35014.3|34974.3|35012.3|34972.3|35014.3|34974.3|35010.9|34970.9|0
1716159000000|2024-05-19 22:50:00|35014.3|34974.3|35014.3|34974.3|35014.3|34974.3|35014.3|34974.3|0
1716159300000|2024-05-19 22:55:00|35012.9|34972.9|35014.3|34974.3|35014.3|34974.3|35012.3|34972.3|0
1716159600000|2024-05-19 23:00:00|35015|34975|35017.1|34977.1|35020.6|34980.6|35014.3|34974.3|0
1716159900000|2024-05-19 23:05:00|35015.7|34975.7|35014.3|34974.3|35019.2|34979.2|35014.3|34974.3|0
1716160200000|2024-05-19 23:10:00|35014.4|34974.4|35020.6|34980.6|35020.6|34980.6|35014.3|34974.3|0
1716160500000|2024-05-19 23:15:00|35020.5|34980.5|35022|34982|35022|34982|35017.1|34977.1|0
1716160800000|2024-05-19 23:20:00|35021.9|34981.9|35024|34984|35025.4|34985.4|35020.6|34980.6|0
1716161100000|2024-05-19 23:25:00|35024.1|34984.1|35027.5|34987.5|35027.5|34987.5|35024|34984|0
1716161400000|2024-05-19 23:30:00|35028.9|34988.9|35025.4|34985.4|35028.9|34988.9|35025.4|34985.4|0
1716161700000|2024-05-19 23:35:00|35025.5|34985.5|35025.4|34985.4|35027.5|34987.5|35024|34984|0
1716162000000|2024-05-19 23:40:00|35025.5|34985.5|35027.5|34987.5|35028.9|34988.9|35025.5|34985.5|0
1716162300000|2024-05-19 23:45:00|35028.9|34988.9|35035.8|34995.8|35037.2|34997.2|35027.5|34987.5|0
1716162600000|2024-05-19 23:50:00|35033.7|34993.7|35033.7|34993.7|35035.8|34995.8|35032.3|34992.3|0
1716162900000|2024-05-19 23:55:00|35033.8|34993.8|35032.3|34992.3|35035.8|34995.8|35032.3|34992.3|0
1716163200000|2024-05-20 00:00:00|35032.4|34992.4|34997.2|34957.2|35033.7|34993.7|34997.2|34957.2|0
1716163500000|2024-05-20 00:05:00|34997.1|34957.1|34990.3|34950.3|34997.1|34957.1|34985.4|34945.4|0
1716163800000|2024-05-20 00:10:00|34990.2|34950.2|35008.5|34968.5|35008.5|34968.5|34988.9|34948.9|0
1716164100000|2024-05-20 00:15:00|35007.2|34967.2|35013.3|34973.3|35020|34980|35003.7|34963.7|0
1716164400000|2024-05-20 00:20:00|35013.2|34973.2|35006.5|34966.5|35013.3|34973.3|35006.5|34966.5|0
1716164700000|2024-05-20 00:25:00|35006.6|34966.6|35020.1|34980.1|35020.2|34980.2|35006.6|34966.6|0
1716165000000|2024-05-20 00:30:00|35013.4|34973.4|35013.5|34973.5|35013.5|34973.5|35006.6|34966.6|0
1716165300000|2024-05-20 00:35:00|35020.2|34980.2|35026.9|34986.9|35027|34987|35013.4|34973.4|0
1716165600000|2024-05-20 00:40:00|35027|34987|35033.7|34993.7|35033.9|34993.9|35027|34987|0
1716165900000|2024-05-20 00:45:00|35033.8|34993.8|35033.7|34993.7|35033.8|34993.8|35033.6|34993.6|0
1716166200000|2024-05-20 00:50:00|35033.6|34993.6|35033.7|34993.7|35033.7|34993.7|35033.6|34993.6|0
1716166500000|2024-05-20 00:55:00|35033.6|34993.6|35026.9|34986.9|35033.7|34993.7|35026.8|34986.8|0
1716166800000|2024-05-20 01:00:00|35026.8|34986.8|35033.6|34993.6|35033.6|34993.6|35026.8|34986.8|0
1716167100000|2024-05-20 01:05:00|35033.5|34993.5|35033.6|34993.6|35033.6|34993.6|35026.8|34986.8|0
1716167400000|2024-05-20 01:10:00|35033.5|34993.5|35033.6|34993.6|35033.6|34993.6|35033.5|34993.5|0
1716167700000|2024-05-20 01:15:00|35033.5|34993.5|35040.2|35000.2|35040.2|35000.2|35026.7|34986.7|0
1716168000000|2024-05-20 01:20:00|35040.1|35000.1|35060.7|35020.7|35060.7|35020.7|35040.1|35000.1|0
1716168300000|2024-05-20 01:25:00|35054|35014|35033.6|34993.6|35054|35014|35033.6|34993.6|0
1716168600000|2024-05-20 01:30:00|35040.3|35000.3|35033.6|34993.6|35040.3|35000.3|35033.5|34993.5|0
1716168900000|2024-05-20 01:35:00|35033.5|34993.5|35033.5|34993.5|35033.6|34993.6|35033.5|34993.5|0
1716169200000|2024-05-20 01:40:00|35033.6|34993.6|35040.3|35000.3|35040.4|35000.4|35033.6|34993.6|0
1716169500000|2024-05-20 01:45:00|35040.4|35000.4|35047|35007|35047.1|35007.1|35040.3|35000.3|0
1716169800000|2024-05-20 01:50:00|35047.1|35007.1|35047.1|35007.1|35047.1|35007.1|35047|35007|0
1716170100000|2024-05-20 01:55:00|35047|35007|35047|35007|35047|35007|35047|35007|0
1716170400000|2024-05-20 02:00:00|35046.9|35006.9|35047|35007|35047|35007|35046.9|35006.9|0
1716170700000|2024-05-20 02:05:00|35050.3|35010.3|35046.9|35006.9|35053.7|35013.7|35040|35000|0
1716171000000|2024-05-20 02:10:00|35046.8|35006.8|35046.9|35006.9|35053.6|35013.6|35046.8|35006.8|0
1716171300000|2024-05-20 02:15:00|35047|35007|35053.7|35013.7|35053.8|35013.8|35047|35007|0
1716171600000|2024-05-20 02:20:00|35047|35007|35047|35007|35047|35007|35047|35007|0
1716171900000|2024-05-20 02:25:00|35053.7|35013.7|35053.8|35013.8|35053.8|35013.8|35053.7|35013.7|0
1716172200000|2024-05-20 02:30:00|35053.7|35013.7|35053.8|35013.8|35053.9|35013.9|35047|35007|0
1716172500000|2024-05-20 02:35:00|35053.9|35013.9|35053.9|35013.9|35060.7|35020.7|35053.8|35013.8|0
1716172800000|2024-05-20 02:40:00|35054|35014|35054.1|35014.1|35060.8|35020.8|35054|35014|0
1716173100000|2024-05-20 02:45:00|35054|35014|35060.8|35020.8|35060.8|35020.8|35053.9|35013.9|0
1716173400000|2024-05-20 02:50:00|35067.5|35027.5|35067.5|35027.5|35067.5|35027.5|35060.7|35020.7|0
1716173700000|2024-05-20 02:55:00|35060.8|35020.8|35060.8|35020.8|35060.8|35020.8|35060.7|35020.7|0
1716174000000|2024-05-20 03:00:00|35060.7|35020.7|35054|35014|35060.7|35020.7|35053.9|35013.9|0
1716174300000|2024-05-20 03:05:00|35053.9|35013.9|35053.9|35013.9|35054|35014|35053.9|35013.9|0
1716174600000|2024-05-20 03:10:00|35054|35014|35054|35014|35054|35014|35054|35014|0
1716174900000|2024-05-20 03:15:00|35054.1|35014.1|35054.1|35014.1|35057.5|35017.5|35054|35014|0
1716175200000|2024-05-20 03:20:00|35054|35014|35054.1|35014.1|35060.8|35020.8|35054|35014|0
1716175500000|2024-05-20 03:25:00|35054|35014|35054.1|35014.1|35054.1|35014.1|35053.9|35013.9|0
1716175800000|2024-05-20 03:30:00|35054|35014|35060.8|35020.8|35060.8|35020.8|35053.9|35013.9|0
1716176100000|2024-05-20 03:35:00|35060.7|35020.7|35060.6|35020.6|35060.7|35020.7|35053.9|35013.9|0
1716176400000|2024-05-20 03:40:00|35060.7|35020.7|35060.7|35020.7|35060.7|35020.7|35060.6|35020.6|0
1716176700000|2024-05-20 03:45:00|35060.6|35020.6|35053.8|35013.8|35060.6|35020.6|35053.7|35013.7|0
1716177000000|2024-05-20 03:50:00|35057.2|35017.2|35053.8|35013.8|35060.6|35020.6|35053.7|35013.7|0
1716177300000|2024-05-20 03:55:00|35060.6|35020.6|35053.8|35013.8|35060.6|35020.6|35053.7|35013.7|0
1716177600000|2024-05-20 04:00:00|35053.7|35013.7|35053.8|35013.8|35053.8|35013.8|35053.7|35013.7|0
1716177900000|2024-05-20 04:05:00|35057.1|35017.1|35060.7|35020.7|35067.4|35027.4|35053.8|35013.8|0
1716178200000|2024-05-20 04:10:00|35060.6|35020.6|35052.1|35012.1|35060.7|35020.7|35052.1|35012.1|0
1716178500000|2024-05-20 04:15:00|35055.5|35015.5|35058.9|35018.9|35058.9|35018.9|35052.1|35012.1|0
1716178800000|2024-05-20 04:20:00|35065.6|35025.6|35058.8|35018.8|35065.7|35025.7|35058.8|35018.8|0
1716179100000|2024-05-20 04:25:00|35058.9|35018.9|35052.2|35012.2|35058.9|35018.9|35052.2|35012.2|0
1716179400000|2024-05-20 04:30:00|35052.1|35012.1|35041.9|35001.9|35052.2|35012.2|35038.6|34998.6|0
1716179700000|2024-05-20 04:35:00|35042|35002|35038.5|34998.5|35045.4|35005.4|35038.5|34998.5|0
1716180000000|2024-05-20 04:40:00|35038.6|34998.6|35038.2|34998.2|35045.2|35005.2|35038.2|34998.2|0
1716180300000|2024-05-20 04:45:00|35044.9|35004.9|35045|35005|35045|35005|35041.6|35001.6|0
1716180600000|2024-05-20 04:50:00|35044.9|35004.9|35044.9|35004.9|35045|35005|35038.2|34998.2|0
1716180900000|2024-05-20 04:55:00|35045|35005|35045|35005|35045|35005|35038.2|34998.2|0
1716181200000|2024-05-20 05:00:00|35044.9|35004.9|35038.2|34998.2|35044.9|35004.9|35031.4|34991.4|0
1716181500000|2024-05-20 05:05:00|35038.1|34998.1|35031.9|34991.9|35038.1|34998.1|35031.3|34991.3|0
1716181800000|2024-05-20 05:10:00|35032|34992|35031.5|34991.5|35032|34992|35031.4|34991.4|0
1716182100000|2024-05-20 05:15:00|35031.4|34991.4|35031.5|34991.5|35031.6|34991.6|35031.4|34991.4|0
1716182400000|2024-05-20 05:20:00|35031.4|34991.4|35031.6|34991.6|35031.6|34991.6|35031.4|34991.4|0
1716182700000|2024-05-20 05:25:00|35031.5|34991.5|35031.5|34991.5|35031.6|34991.6|35031.5|34991.5|0
1716183000000|2024-05-20 05:30:00|35024.8|34984.8|35018|34978|35024.8|34984.8|35011.3|34971.3|0
1716183300000|2024-05-20 05:35:00|35011.3|34971.3|35024.9|34984.9|35024.9|34984.9|35011.3|34971.3|0
1716183600000|2024-05-20 05:40:00|35018.2|34978.2|35024.8|34984.8|35024.9|34984.9|35018.1|34978.1|0
1716183900000|2024-05-20 05:45:00|35021.4|34981.4|35021.4|34981.4|35024.8|34984.8|35018.1|34978.1|0
1716184200000|2024-05-20 05:50:00|35018.1|34978.1|35028.1|34988.1|35031.4|34991.4|35018|34978|0
1716184500000|2024-05-20 05:55:00|35028|34988|35028.2|34988.2|35028.2|34988.2|35028|34988|0
1716184800000|2024-05-20 06:00:00|35002|34987|35002|34987|35014.5|34999.5|34989.5|34974.5|71
1716185100000|2024-05-20 06:05:00|35004.5|34989.5|34989.5|34974.5|35004.5|34989.5|34974.5|34959.5|68
1716185400000|2024-05-20 06:10:00|34992|34977|34997|34982|35004.5|34989.5|34979.5|34964.5|32
1716185700000|2024-05-20 06:15:00|34999.5|34984.5|34989.5|34974.5|35004.5|34989.5|34979.5|34964.5|43
1716186000000|2024-05-20 06:20:00|34992|34977|34974.5|34959.5|34992|34977|34974.5|34959.5|18
1716186300000|2024-05-20 06:25:00|34979.5|34964.5|34979.5|34964.5|34979.5|34964.5|34969.5|34954.5|26
1716186600000|2024-05-20 06:30:00|34982|34967|34992|34977|34994.5|34979.5|34982|34967|20
1716186900000|2024-05-20 06:35:00|34989.5|34974.5|34987|34972|34994.5|34979.5|34984.5|34969.5|13
1716187200000|2024-05-20 06:40:00|34989.5|34974.5|34994.5|34979.5|34997|34982|34984.5|34969.5|12
1716187500000|2024-05-20 06:45:00|34992|34977|34987|34972|34997|34982|34984.5|34969.5|28
1716187800000|2024-05-20 06:50:00|34989.5|34974.5|34994.5|34979.5|34994.5|34979.5|34984.5|34969.5|11
1716188100000|2024-05-20 06:55:00|34999.5|34984.5|34994.5|34979.5|35007|34992|34994.5|34979.5|92
1716188400000|2024-05-20 07:00:00|35002|34987|35054.5|35039.5|35054.5|35039.5|34984.5|34969.5|604
1716188700000|2024-05-20 07:05:00|35059.5|35044.5|35009.5|34994.5|35059.5|35044.5|34994.5|34979.5|343
1716189000000|2024-05-20 07:10:00|35012|34997|34984.5|34969.5|35014.5|34999.5|34979.5|34964.5|221
1716189300000|2024-05-20 07:15:00|34987|34972|34954.5|34939.5|34999.5|34984.5|34949.5|34934.5|283
1716189600000|2024-05-20 07:20:00|34949.5|34934.5|34942|34927|34949.5|34934.5|34929.5|34914.5|220
1716189900000|2024-05-20 07:25:00|34939.5|34924.5|34924.5|34909.5|34944.5|34929.5|34919.5|34904.5|168
1716190200000|2024-05-20 07:30:00|34927|34912|34894.5|34879.5|34934.5|34919.5|34894.5|34879.5|221
1716190500000|2024-05-20 07:35:00|34897|34882|34884.5|34869.5|34909.5|34894.5|34879.5|34864.5|193
1716190800000|2024-05-20 07:40:00|34882|34867|34915.3|34900.3|34915.3|34900.3|34872|34857|151
1716191100000|2024-05-20 07:45:00|34920.3|34905.3|34950.1|34935.1|34957.6|34942.6|34910.3|34895.3|217
1716191400000|2024-05-20 07:50:00|34952.6|34937.6|34990.9|34975.9|34993.4|34978.4|34950.1|34935.1|96
1716191700000|2024-05-20 07:55:00|34993.4|34978.4|34981.1|34966.1|35000.3|34985.3|34976.1|34961.1|99
1716192000000|2024-05-20 08:00:00|34978.6|34963.6|34996.1|34981.1|34996.1|34981.1|34971.1|34956.1|111
1716192300000|2024-05-20 08:05:00|34993.6|34978.6|34976.1|34961.1|34996.1|34981.1|34968.6|34953.6|60
1716192600000|2024-05-20 08:10:00|34971.1|34956.1|34978.1|34963.1|34982.5|34967.5|34961.1|34946.1|61
1716192900000|2024-05-20 08:15:00|34980.6|34965.6|34928.3|34913.3|34983.1|34968.1|34923.3|34908.3|98
1716193200000|2024-05-20 08:20:00|34925.8|34910.8|34930.6|34915.6|34935.6|34920.6|34918.3|34903.3|135
1716193500000|2024-05-20 08:25:00|34933.1|34918.1|34955.6|34940.6|34955.6|34940.6|34923.1|34908.1|100
1716193800000|2024-05-20 08:30:00|34953.1|34938.1|34954|34939|34965.6|34950.6|34950.6|34935.6|69
1716194100000|2024-05-20 08:35:00|34956.5|34941.5|34947.1|34932.1|34969.6|34954.6|34937.1|34922.1|105
1716194400000|2024-05-20 08:40:00|34944.6|34929.6|34929.6|34914.6|34957.1|34942.1|34929.6|34914.6|40
1716194700000|2024-05-20 08:45:00|34927.1|34912.1|34973.6|34958.6|34973.6|34958.6|34924.6|34909.6|62
1716195000000|2024-05-20 08:50:00|34968.6|34953.6|34943.6|34928.6|34968.6|34953.6|34943.6|34928.6|41
1716195300000|2024-05-20 08:55:00|34938.6|34923.6|34953.6|34938.6|34958.6|34943.6|34938.6|34923.6|59
1716195600000|2024-05-20 09:00:00|34956.1|34941.1|34948.6|34933.6|34961.1|34946.1|34946.1|34931.1|74
1716195900000|2024-05-20 09:05:00|34953.6|34938.6|34956|34941|34966.1|34951.1|34948.6|34933.6|49
1716196200000|2024-05-20 09:10:00|34958.5|34943.5|34951|34936|34958.5|34943.5|34943.5|34928.5|53
1716196500000|2024-05-20 09:15:00|34956|34941|34947.4|34932.4|34956|34941|34932.4|34917.4|82
1716196800000|2024-05-20 09:20:00|34944.9|34929.9|34928.2|34913.2|34944.9|34929.9|34928.2|34913.2|41
1716197100000|2024-05-20 09:25:00|34923.2|34908.2|34929.5|34914.5|34935.7|34920.7|34918.2|34903.2|55
1716197400000|2024-05-20 09:30:00|34927|34912|34909.5|34894.5|34929.5|34914.5|34909.5|34894.5|55
1716197700000|2024-05-20 09:35:00|34907|34892|34879.5|34864.5|34909.5|34894.5|34869.5|34854.5|195
1716198000000|2024-05-20 09:40:00|34882|34867|34902.2|34887.2|34906.6|34891.6|34879.5|34864.5|76
1716198300000|2024-05-20 09:45:00|34897.2|34882.2|34899.5|34884.5|34908.3|34893.3|34893.3|34878.3|48
1716198600000|2024-05-20 09:50:00|34897|34882|34899.5|34884.5|34904.5|34889.5|34884.5|34869.5|45
1716198900000|2024-05-20 09:55:00|34897|34882|34909.5|34894.5|34909.5|34894.5|34894.5|34879.5|45
1716199200000|2024-05-20 10:00:00|34912|34897|34894.5|34879.5|34912|34897|34892|34877|47
1716199500000|2024-05-20 10:05:00|34892|34877|34879.5|34864.5|34892|34877|34874.5|34859.5|66
1716199800000|2024-05-20 10:10:00|34877|34862|34869.2|34854.2|34877|34862|34868.9|34853.9|45
1716200100000|2024-05-20 10:15:00|34870.5|34855.5|34905|34890|34910|34895|34865.7|34850.7|124
1716200400000|2024-05-20 10:20:00|34907.5|34892.5|34895|34880|34915|34900|34895|34880|50
1716200700000|2024-05-20 10:25:00|34900|34885|34885|34870|34900|34885|34882.5|34867.5|56
1716201000000|2024-05-20 10:30:00|34887.5|34872.5|34910|34895|34910|34895|34882.5|34867.5|107
1716201300000|2024-05-20 10:35:00|34912.5|34897.5|34915|34900|34915|34900|34905|34890|53
1716201600000|2024-05-20 10:40:00|34912.5|34897.5|34910|34895|34915|34900|34902.5|34887.5|24
1716201900000|2024-05-20 10:45:00|34912.5|34897.5|34915|34900|34915|34900|34905|34890|28
1716202200000|2024-05-20 10:50:00|34912.5|34897.5|34925|34910|34925|34910|34910|34895|47
1716202500000|2024-05-20 10:55:00|34920|34905|34920|34905|34925|34910|34915|34900|45
1716202800000|2024-05-20 11:00:00|34922.5|34907.5|34950|34935|34955|34940|34922.5|34907.5|47
1716203100000|2024-05-20 11:05:00|34945|34930|34942.5|34927.5|34950|34935|34940|34925|57
1716203400000|2024-05-20 11:10:00|34945|34930|34945|34930|34950|34935|34940|34925|17
1716203700000|2024-05-20 11:15:00|34947.5|34932.5|34940|34925|34955|34940|34940|34925|32
1716204000000|2024-05-20 11:20:00|34937.5|34922.5|34915|34900|34940|34925|34910|34895|38
1716204300000|2024-05-20 11:25:00|34917.5|34902.5|34910|34895|34920|34905|34907.5|34892.5|29
1716204600000|2024-05-20 11:30:00|34912.5|34897.5|34915|34900|34920|34905|34910|34895|27
1716204900000|2024-05-20 11:35:00|34912.5|34897.5|34915|34900|34920|34905|34910|34895|35
1716205200000|2024-05-20 11:40:00|34911.7|34896.7|34911.7|34896.7|34916.7|34901.7|34911.7|34896.7|20
1716205500000|2024-05-20 11:45:00|34914.2|34899.2|34904.2|34889.2|34916.7|34901.7|34901.7|34886.7|27
1716205800000|2024-05-20 11:50:00|34901.7|34886.7|34896.7|34881.7|34904.2|34889.2|34891.7|34876.7|39
1716206100000|2024-05-20 11:55:00|34899.2|34884.2|34896.7|34881.7|34901.7|34886.7|34889.2|34874.2|52
1716206400000|2024-05-20 12:00:00|34899.2|34884.2|34916.7|34901.7|34919.2|34904.2|34899.2|34884.2|83
1716206700000|2024-05-20 12:05:00|34919.2|34904.2|34921.7|34906.7|34921.7|34906.7|34911.7|34896.7|32
1716207000000|2024-05-20 12:10:00|34919.2|34904.2|34916.7|34901.7|34921.7|34906.7|34911.7|34896.7|42
1716207300000|2024-05-20 12:15:00|34921.7|34906.7|34931.7|34916.7|34936.7|34921.7|34919.2|34904.2|71
1716207600000|2024-05-20 12:20:00|34934.2|34919.2|34916.7|34901.7|34936.7|34921.7|34916.7|34901.7|65
1716207900000|2024-05-20 12:25:00|34919.2|34904.2|34924.2|34909.2|34931.7|34916.7|34916.7|34901.7|39
1716208200000|2024-05-20 12:30:00|34926.7|34911.7|34919.2|34904.2|34926.7|34911.7|34911.7|34896.7|39
1716208500000|2024-05-20 12:35:00|34921.7|34906.7|34936.7|34921.7|34936.7|34921.7|34916.7|34901.7|44
1716208800000|2024-05-20 12:40:00|34934.2|34919.2|34941.7|34926.7|34946.7|34931.7|34921.7|34906.7|57
1716209100000|2024-05-20 12:45:00|34939.2|34924.2|34941.7|34926.7|34941.7|34926.7|34929.2|34914.2|28
1716209400000|2024-05-20 12:50:00|34944.2|34929.2|34946.7|34931.7|34956.7|34941.7|34941.7|34926.7|31
1716209700000|2024-05-20 12:55:00|34949.2|34934.2|34964.2|34949.2|34964.2|34949.2|34944.2|34929.2|39
1716210000000|2024-05-20 13:00:00|34966.7|34951.7|34951.7|34936.7|34966.7|34951.7|34949.2|34934.2|31
1716210300000|2024-05-20 13:05:00|34949.2|34934.2|34941.7|34926.7|34949.2|34934.2|34934.2|34919.2|52
1716210600000|2024-05-20 13:10:00|34946.7|34931.7|34936.7|34921.7|34946.7|34931.7|34936.7|34921.7|54
1716210900000|2024-05-20 13:15:00|34939.2|34924.2|34951.7|34936.7|34956.7|34941.7|34936.7|34921.7|56
1716211200000|2024-05-20 13:20:00|34949.2|34934.2|34931.7|34916.7|34951.7|34936.7|34929.2|34914.2|77
1716211500000|2024-05-20 13:25:00|34929.2|34914.2|34906.7|34891.7|34936.7|34921.7|34906.7|34891.7|76
1716211800000|2024-05-20 13:30:00|34909.2|34894.2|34901.7|34886.7|34921.7|34906.7|34891.7|34876.7|128
1716212100000|2024-05-20 13:35:00|34899.2|34884.2|34861.7|34846.7|34901.7|34886.7|34861.7|34846.7|174
1716212400000|2024-05-20 13:40:00|34864.2|34849.2|34856.7|34841.7|34866.7|34851.7|34831.7|34816.7|171
1716212700000|2024-05-20 13:45:00|34854.2|34839.2|34859.2|34844.2|34871.7|34856.7|34854.2|34839.2|75
1716213000000|2024-05-20 13:50:00|34861.7|34846.7|34866.7|34851.7|34874.2|34859.2|34861.7|34846.7|50
1716213300000|2024-05-20 13:55:00|34864.2|34849.2|34854.2|34839.2|34866.7|34851.7|34841.7|34826.7|96
1716213600000|2024-05-20 14:00:00|34851.7|34836.7|34861.7|34846.7|34866.7|34851.7|34826.7|34811.7|111
1716213900000|2024-05-20 14:05:00|34859.2|34844.2|34846.7|34831.7|34864.2|34849.2|34841.7|34826.7|97
1716214200000|2024-05-20 14:10:00|34845.8|34830.8|34850.8|34835.8|34850.8|34835.8|34835.8|34820.8|67
1716214500000|2024-05-20 14:15:00|34853.3|34838.3|34840.8|34825.8|34853.3|34838.3|34840.8|34825.8|43
1716214800000|2024-05-20 14:20:00|34835.8|34820.8|34825.8|34810.8|34840.8|34825.8|34818.3|34803.3|74
1716215100000|2024-05-20 14:25:00|34823.3|34808.3|34825.8|34810.8|34828.3|34813.3|34808.3|34793.3|101
1716215400000|2024-05-20 14:30:00|34828.3|34813.3|34825.8|34810.8|34828.3|34813.3|34815.8|34800.8|58
1716215700000|2024-05-20 14:35:00|34828.3|34813.3|34830.8|34815.8|34833.3|34818.3|34825.8|34810.8|73
1716216000000|2024-05-20 14:40:00|34833.3|34818.3|34850.8|34835.8|34860.8|34845.8|34833.3|34818.3|44
1716216300000|2024-05-20 14:45:00|34853.3|34838.3|34853.3|34838.3|34855.8|34840.8|34840.8|34825.8|54
1716216600000|2024-05-20 14:50:00|34855.8|34840.8|34845.8|34830.8|34855.8|34840.8|34845.8|34830.8|31
1716216900000|2024-05-20 14:55:00|34848.3|34833.3|34843.3|34828.3|34850.8|34835.8|34835.8|34820.8|53
1716217200000|2024-05-20 15:00:00|34845.8|34830.8|34830.8|34815.8|34845.8|34830.8|34830.8|34815.8|102
1716217500000|2024-05-20 15:05:00|34825.8|34810.8|34825.8|34810.8|34835.8|34820.8|34825.8|34810.8|94
1716217800000|2024-05-20 15:10:00|34830.8|34815.8|34835.8|34820.8|34835.8|34820.8|34825.8|34810.8|84
1716218100000|2024-05-20 15:15:00|34833.3|34818.3|34830.8|34815.8|34835.8|34820.8|34820.8|34805.8|174
1716218400000|2024-05-20 15:20:00|34828.3|34813.3|34825.8|34810.8|34830.8|34815.8|34815.8|34800.8|182
1716218700000|2024-05-20 15:25:00|34828.3|34813.3|34830.8|34815.8|34835.8|34820.8|34820.8|34805.8|310
1716219000000|2024-05-20 15:30:00|34833.3|34818.3|34835.8|34820.8|34843.3|34828.3|34815.8|34800.8|395
1716219300000|2024-05-20 15:35:00|34833.3|34818.3|34830.8|34815.8|34835.8|34820.8|34825.8|34810.8|146
1716219600000|2024-05-20 15:40:00|34828.3|34813.3|34825.8|34810.8|34830.8|34815.8|34823.3|34808.3|41
1716219900000|2024-05-20 15:45:00|34828.3|34813.3|34815.8|34800.8|34828.3|34813.3|34815.8|34800.8|303
1716220200000|2024-05-20 15:50:00|34818.3|34798.3|34823.3|34803.3|34828.3|34808.3|34818.3|34798.3|29
1716220500000|2024-05-20 15:55:00|34828.3|34798.3|34823.3|34803.3|34828.3|34808.3|34823.3|34798.3|14
1716220800000|2024-05-20 16:00:00|34828.3|34798.3|34823.3|34798.3|34828.3|34803.3|34818.3|34798.3|6
1716221100000|2024-05-20 16:05:00|34818.3|34803.3|34818.3|34793.3|34818.3|34803.3|34813.3|34793.3|9
1716221400000|2024-05-20 16:10:00|34813.3|34788.3|34808.3|34788.3|34813.3|34793.3|34808.3|34788.3|13
1716221700000|2024-05-20 16:15:00|34813.3|34793.3|34803.3|34783.3|34813.3|34793.3|34803.3|34783.3|25
1716222000000|2024-05-20 16:20:00|34808.3|34788.3|34803.3|34783.3|34808.3|34788.3|34803.3|34783.3|3
1716222300000|2024-05-20 16:25:00|34798.3|34778.3|34798.3|34773.3|34803.3|34783.3|34793.3|34773.3|29
1716222600000|2024-05-20 16:30:00|34793.3|34778.3|34798.3|34778.3|34798.3|34778.3|34788.3|34768.3|4
1716222900000|2024-05-20 16:35:00|34803.3|34783.3|34808.3|34788.3|34813.3|34788.3|34798.3|34778.3|18
1716223200000|2024-05-20 16:40:00|34813.3|34783.3|34813.3|34788.3|34813.3|34793.3|34813.3|34783.3|3
1716223500000|2024-05-20 16:45:00|34808.3|34783.3|34808.3|34788.3|34813.3|34793.3|34808.3|34783.3|5
1716223800000|2024-05-20 16:50:00|34813.3|34793.3|34813.3|34788.3|34813.3|34793.3|34808.3|34788.3|1
1716224100000|2024-05-20 16:55:00|34808.3|34793.3|34813.3|34788.3|34813.3|34793.3|34808.3|34788.3|7
1716224400000|2024-05-20 17:00:00|34808.3|34783.3|34808.3|34783.3|34813.3|34788.3|34803.3|34783.3|13
1716224700000|2024-05-20 17:05:00|34803.3|34788.3|34808.3|34783.3|34808.3|34788.3|34803.3|34778.3|12
1716225000000|2024-05-20 17:10:00|34803.3|34778.3|34803.3|34778.3|34803.3|34778.3|34798.3|34778.3|6
1716225300000|2024-05-20 17:15:00|34798.3|34783.3|34798.3|34778.3|34798.3|34783.3|34793.3|34773.3|8
1716225600000|2024-05-20 17:20:00|34793.3|34773.3|34798.3|34773.3|34798.3|34778.3|34793.3|34768.3|4
1716225900000|2024-05-20 17:25:00|34793.3|34778.3|34783.3|34758.3|34798.3|34778.3|34773.3|34753.3|19
1716226200000|2024-05-20 17:30:00|34778.3|34763.3|34788.3|34763.3|34788.3|34763.3|34778.3|34753.3|4
1716226500000|2024-05-20 17:35:00|34783.3|34758.3|34783.3|34758.3|34783.3|34763.3|34778.3|34758.3|4
1716226800000|2024-05-20 17:40:00|34778.3|34763.3|34783.3|34763.3|34783.3|34763.3|34773.3|34753.3|8
1716227100000|2024-05-20 17:45:00|34788.3|34768.3|34778.3|34758.3|34788.3|34768.3|34778.3|34758.3|1
1716227400000|2024-05-20 17:50:00|34783.3|34763.3|34768.3|34748.3|34783.3|34763.3|34768.3|34748.3|42
1716227700000|2024-05-20 17:55:00|34763.3|34743.3|34768.3|34748.3|34768.3|34748.3|34763.3|34738.3|32
1716228000000|2024-05-20 18:00:00|34763.3|34743.3|34768.3|34748.3|34773.3|34753.3|34763.3|34743.3|7
1716228300000|2024-05-20 18:05:00|34773.3|34743.3|34763.3|34743.3|34773.3|34748.3|34743.3|34723.3|63
1716228600000|2024-05-20 18:10:00|34758.3|34738.3|34748.3|34723.3|34763.3|34743.3|34743.3|34723.3|53
1716228900000|2024-05-20 18:15:00|34743.3|34718.3|34738.3|34718.3|34753.3|34728.3|34733.3|34713.3|35
1716229200000|2024-05-20 18:20:00|34743.3|34723.3|34743.3|34718.3|34748.3|34723.3|34743.3|34718.3|10
1716229500000|2024-05-20 18:25:00|34748.3|34723.3|34750.8|34735.8|34753.3|34735.8|34748.3|34718.3|10
1716229800000|2024-05-20 18:30:00|34748.3|34733.3|34748.3|34733.3|34753.3|34738.3|34745.8|34730.8|1
1716230100000|2024-05-20 18:35:00|34750.8|34735.8|34758.3|34743.3|34760.8|34745.8|34748.3|34733.3|43
1716230400000|2024-05-20 18:40:00|34760.8|34745.8|34763.3|34748.3|34765.8|34750.8|34758.3|34743.3|30
1716230700000|2024-05-20 18:45:00|34765.8|34750.8|34758.3|34743.3|34765.8|34750.8|34755.8|34740.8|5
1716231000000|2024-05-20 18:50:00|34755.8|34740.8|34750.8|34735.8|34755.8|34740.8|34748.3|34733.3|16
1716231300000|2024-05-20 18:55:00|34748.3|34733.3|34750.8|34735.8|34755.8|34740.8|34745.8|34730.8|37
1716231600000|2024-05-20 19:00:00|34748.3|34733.3|34750.8|34735.8|34753.3|34738.3|34743.3|34728.3|9
1716231900000|2024-05-20 19:05:00|34753.3|34738.3|34758.3|34743.3|34758.3|34743.3|34748.3|34733.3|3
1716232200000|2024-05-20 19:10:00|34760.8|34745.8|34760.8|34745.8|34763.3|34748.3|34755.8|34740.8|6
1716232500000|2024-05-20 19:15:00|34758.3|34743.3|34755.8|34740.8|34760.8|34745.8|34755.8|34740.8|1
1716232800000|2024-05-20 19:20:00|34753.3|34738.3|34753.3|34738.3|34758.3|34743.3|34753.3|34738.3|8
1716233100000|2024-05-20 19:25:00|34750.8|34735.8|34745.8|34730.8|34750.8|34735.8|34735.8|34720.8|95
1716233400000|2024-05-20 19:30:00|34743.3|34728.3|34755.8|34740.8|34758.3|34743.3|34743.3|34728.3|46
1716233700000|2024-05-20 19:35:00|34758.3|34743.3|34750.8|34735.8|34758.3|34743.3|34745.8|34730.8|30
1716234000000|2024-05-20 19:40:00|34753.3|34738.3|34750.8|34735.8|34753.3|34738.3|34750.8|34735.8|1
1716234300000|2024-05-20 19:45:00|34748.3|34733.3|34745.8|34730.8|34753.3|34738.3|34740.8|34725.8|20
1716234600000|2024-05-20 19:50:00|34743.3|34728.3|34748.3|34733.3|34750.8|34735.8|34743.3|34728.3|8
1716234900000|2024-05-20 19:55:00|34745.8|34730.8|34763.3|34748.3|34765.8|34750.8|34745.8|34730.8|32
1716235200000|2024-05-20 20:00:00|34777.6|34737.6|34784.5|34744.5|34800.4|34760.4|34777.6|34737.6|0
1716235500000|2024-05-20 20:05:00|34782.5|34742.5|34770.8|34730.8|34782.5|34742.5|34768|34728|0
1716235800000|2024-05-20 20:10:00|34770.7|34730.7|34764.6|34724.6|34770.8|34730.8|34761.1|34721.1|0
1716236100000|2024-05-20 20:15:00|34764.5|34724.5|34770.8|34730.8|34770.8|34730.8|34763.2|34723.2|0
1716236400000|2024-05-20 20:20:00|34770.7|34730.7|34765.9|34725.9|34770.7|34730.7|34764.6|34724.6|0
1716236700000|2024-05-20 20:25:00|34764.6|34724.6|34768|34728|34768|34728|34764.6|34724.6|0
1716237000000|2024-05-20 20:30:00|34769.4|34729.4|34772.8|34732.8|34772.8|34732.8|34769.4|34729.4|0
1716237300000|2024-05-20 20:35:00|34770.8|34730.8|34772.8|34732.8|34772.8|34732.8|34770.8|34730.8|0
1716237600000|2024-05-20 20:40:00|34770.8|34730.8|34770.8|34730.8|34774.2|34734.2|34770.8|34730.8|0
1716237900000|2024-05-20 20:45:00|34770.7|34730.7|34772.8|34732.8|34772.8|34732.8|34768|34728|0
1716238200000|2024-05-20 20:50:00|34772.9|34732.9|34777.6|34737.6|34779|34739|34772.8|34732.8|0
1716238500000|2024-05-20 20:55:00|34776.3|34736.3|34774.9|34734.9|34778.3|34738.3|34773.5|34733.5|0
1716238800000|2024-05-20 21:00:00|34776.3|34736.3|34779|34739|34780.4|34740.4|34774.2|34734.2|0
1716239100000|2024-05-20 21:05:00|34778.3|34738.3|34779|34739|34779|34739|34777.6|34737.6|0
1716239400000|2024-05-20 21:10:00|34778.9|34738.9|34777.6|34737.6|34779|34739|34775.6|34735.6|0
1716239700000|2024-05-20 21:15:00|34777|34737|34776.3|34736.3|34777.6|34737.6|34775.6|34735.6|0
1716240000000|2024-05-20 21:20:00|34777.6|34737.6|34776.9|34736.9|34778.3|34738.3|34775.6|34735.6|0
1716240300000|2024-05-20 21:25:00|34775.6|34735.6|34777.6|34737.6|34777.6|34737.6|34775.6|34735.6|0
1716240600000|2024-05-20 21:30:00|34777.7|34737.7|34779|34739|34779|34739|34777.7|34737.7|0
1716241200000|2024-05-20 21:40:00|34778.3|34738.3|34778.3|34738.3|34778.3|34738.3|34778.3|34738.3|0
1716242100000|2024-05-20 21:55:00|34778.4|34738.4|34779|34739|34779|34739|34778.3|34738.3|0
1716242400000|2024-05-20 22:00:00|34778.9|34738.9|34781.1|34741.1|34785.2|34745.2|34772.1|34732.1|0
1716242700000|2024-05-20 22:05:00|34781.8|34741.8|34779|34739|34782.5|34742.5|34777.6|34737.6|0
1716243000000|2024-05-20 22:10:00|34780.4|34740.4|34776.3|34736.3|34781.1|34741.1|34776.3|34736.3|0
1716243300000|2024-05-20 22:15:00|34776.2|34736.2|34776.3|34736.3|34777.6|34737.6|34774.2|34734.2|0
1716243600000|2024-05-20 22:20:00|34777.6|34737.6|34774.2|34734.2|34777.6|34737.6|34774.2|34734.2|0
1716243900000|2024-05-20 22:25:00|34774.3|34734.3|34772.8|34732.8|34776.3|34736.3|34770.8|34730.8|0
1716244200000|2024-05-20 22:30:00|34770.8|34730.8|34769.4|34729.4|34772.8|34732.8|34769.4|34729.4|0
1716244500000|2024-05-20 22:35:00|34770.8|34730.8|34765.9|34725.9|34770.8|34730.8|34765.9|34725.9|0
1716244800000|2024-05-20 22:40:00|34766|34726|34765.9|34725.9|34769.4|34729.4|34765.9|34725.9|0
1716245100000|2024-05-20 22:45:00|34764.6|34724.6|34763.2|34723.2|34765.9|34725.9|34763.2|34723.2|0
1716245400000|2024-05-20 22:50:00|34763.1|34723.1|34763.2|34723.2|34763.2|34723.2|34761.8|34721.8|0
1716245700000|2024-05-20 22:55:00|34763.1|34723.1|34765.9|34725.9|34765.9|34725.9|34761.8|34721.8|0
1716246000000|2024-05-20 23:00:00|34766|34726|34765.9|34725.9|34767.3|34727.3|34763.2|34723.2|0
1716246300000|2024-05-20 23:05:00|34766|34726|34768|34728|34770.8|34730.8|34765.9|34725.9|0
1716246600000|2024-05-20 23:10:00|34769.4|34729.4|34770.8|34730.8|34770.8|34730.8|34768|34728|0
1716246900000|2024-05-20 23:15:00|34772.8|34732.8|34769.4|34729.4|34772.8|34732.8|34769.4|34729.4|0
1716247200000|2024-05-20 23:20:00|34769.3|34729.3|34768|34728|34769.4|34729.4|34768|34728|0
1716247500000|2024-05-20 23:25:00|34769.4|34729.4|34768|34728|34769.4|34729.4|34768|34728|0
1716247800000|2024-05-20 23:30:00|34767.9|34727.9|34765.9|34725.9|34768|34728|34764.6|34724.6|0
1716248100000|2024-05-20 23:35:00|34766|34726|34765.9|34725.9|34769.4|34729.4|34765.9|34725.9|0
1716248400000|2024-05-20 23:40:00|34765.2|34725.2|34768|34728|34768|34728|34764.6|34724.6|0
1716248700000|2024-05-20 23:45:00|34767.9|34727.9|34769.4|34729.4|34770.8|34730.8|34765.9|34725.9|0
1716249000000|2024-05-20 23:50:00|34770.1|34730.1|34772.8|34732.8|34774.2|34734.2|34769.4|34729.4|0
1716249300000|2024-05-20 23:55:00|34772.9|34732.9|34774.2|34734.2|34774.2|34734.2|34770.8|34730.8|0
1716249600000|2024-05-21 00:00:00|34774.4|34734.4|34767.7|34727.7|34776.4|34736.4|34762.9|34722.9|0
1716249900000|2024-05-21 00:05:00|34767.8|34727.8|34769.8|34729.8|34774.6|34734.6|34764.3|34724.3|0
1716250200000|2024-05-21 00:10:00|34771.1|34731.1|34769.8|34729.8|34771.1|34731.1|34769.8|34729.8|0
1716250500000|2024-05-21 00:15:00|34770.5|34730.5|34764.5|34724.5|34771.1|34731.1|34757.7|34717.7|0
1716251100000|2024-05-21 00:25:00|34764.4|34724.4|34757.8|34717.8|34764.5|34724.5|34757.6|34717.6|0
1716251400000|2024-05-21 00:30:00|34757.7|34717.7|34764.6|34724.6|34764.6|34724.6|34757.7|34717.7|0
1716251700000|2024-05-21 00:35:00|34764.7|34724.7|34771.4|34731.4|34778.1|34738.1|34764.6|34724.6|0
1716252000000|2024-05-21 00:40:00|34771.5|34731.5|34771.4|34731.4|34771.6|34731.6|34771.4|34731.4|0
1716252300000|2024-05-21 00:45:00|34771.3|34731.3|34778|34738|34778|34738|34771.3|34731.3|0
1716252600000|2024-05-21 00:50:00|34771.3|34731.3|34771.3|34731.3|34771.3|34731.3|34764.6|34724.6|0
1716252900000|2024-05-21 00:55:00|34764.6|34724.6|34764.6|34724.6|34764.7|34724.7|34764.6|34724.6|0
1716253200000|2024-05-21 01:00:00|34764.5|34724.5|34757.7|34717.7|34764.5|34724.5|34750.9|34710.9|0
1716253500000|2024-05-21 01:05:00|34757.8|34717.8|34757.8|34717.8|34757.9|34717.9|34751|34711|0
1716253800000|2024-05-21 01:10:00|34757.7|34717.7|34751|34711|34757.8|34717.8|34751|34711|0
1716254100000|2024-05-21 01:15:00|34751.1|34711.1|34757.8|34717.8|34757.8|34717.8|34751|34711|0
1716254400000|2024-05-21 01:20:00|34764.5|34724.5|34764.5|34724.5|34764.6|34724.6|34764.4|34724.4|0
1716254700000|2024-05-21 01:25:00|34764.4|34724.4|34750.9|34710.9|34764.4|34724.4|34750.9|34710.9|0
1716255000000|2024-05-21 01:30:00|34744.2|34704.2|34737.5|34697.5|34744.2|34704.2|34737.3|34697.3|0
1716255300000|2024-05-21 01:35:00|34744.2|34704.2|34744.4|34704.4|34744.4|34704.4|34744.2|34704.2|0
1716255600000|2024-05-21 01:40:00|34744.3|34704.3|34744.4|34704.4|34751.1|34711.1|34737.6|34697.6|0
1716255900000|2024-05-21 01:45:00|34744.3|34704.3|34737.6|34697.6|34744.4|34704.4|34737.6|34697.6|0
1716256200000|2024-05-21 01:50:00|34737.7|34697.7|34737.6|34697.6|34744.4|34704.4|34737.6|34697.6|0
1716256500000|2024-05-21 01:55:00|34737.5|34697.5|34730.7|34690.7|34737.5|34697.5|34730.7|34690.7|0
1716256800000|2024-05-21 02:00:00|34730.8|34690.8|34730.8|34690.8|34737.5|34697.5|34730.8|34690.8|0
1716257100000|2024-05-21 02:05:00|34730.9|34690.9|34730.9|34690.9|34730.9|34690.9|34730.8|34690.8|0
1716257400000|2024-05-21 02:10:00|34730.8|34690.8|34717.3|34677.3|34730.8|34690.8|34717.3|34677.3|0
1716257700000|2024-05-21 02:15:00|34717.4|34677.4|34703.9|34663.9|34717.4|34677.4|34703.9|34663.9|0
1716258000000|2024-05-21 02:20:00|34704|34664|34710.8|34670.8|34717.5|34677.5|34703.9|34663.9|0
1716258300000|2024-05-21 02:25:00|34710.9|34670.9|34710.9|34670.9|34717.6|34677.6|34710.8|34670.8|0
1716258600000|2024-05-21 02:30:00|34710.8|34670.8|34704.1|34664.1|34710.9|34670.9|34704.1|34664.1|0
1716258900000|2024-05-21 02:35:00|34704|34664|34697.1|34657.1|34704.1|34664.1|34697.1|34657.1|0
1716259200000|2024-05-21 02:40:00|34697.2|34657.2|34703.9|34663.9|34707.2|34667.2|34697.1|34657.1|0
1716259500000|2024-05-21 02:45:00|34703.8|34663.8|34697.1|34657.1|34703.9|34663.9|34697.1|34657.1|0
1716259800000|2024-05-21 02:50:00|34700.5|34660.5|34697.1|34657.1|34700.5|34660.5|34697.1|34657.1|0
1716260100000|2024-05-21 02:55:00|34697.2|34657.2|34697.2|34657.2|34697.2|34657.2|34697.1|34657.1|0
1716260400000|2024-05-21 03:00:00|34697.3|34657.3|34704|34664|34704.1|34664.1|34697.3|34657.3|0
1716260700000|2024-05-21 03:05:00|34710.7|34670.7|34709.9|34669.9|34716.5|34676.5|34709.8|34669.8|0
1716261000000|2024-05-21 03:10:00|34716.6|34676.6|34709.9|34669.9|34716.7|34676.7|34709.9|34669.9|0
1716261300000|2024-05-21 03:15:00|34713.3|34673.3|34716.7|34676.7|34716.7|34676.7|34709.9|34669.9|0
1716261600000|2024-05-21 03:20:00|34710|34670|34716.7|34676.7|34716.7|34676.7|34709.9|34669.9|0
1716262200000|2024-05-21 03:30:00|34716.8|34676.8|34716.7|34676.7|34716.8|34676.8|34716.7|34676.7|0
1716262500000|2024-05-21 03:35:00|34710|34670|34709.9|34669.9|34710|34670|34709.9|34669.9|0
1716262800000|2024-05-21 03:40:00|34709.8|34669.8|34709.8|34669.8|34709.9|34669.9|34703.2|34663.2|0
1716263100000|2024-05-21 03:45:00|34709.9|34669.9|34709.8|34669.8|34709.9|34669.9|34709.8|34669.8|0
1716263400000|2024-05-21 03:50:00|34709.9|34669.9|34716.7|34676.7|34716.7|34676.7|34709.9|34669.9|0
1716264000000|2024-05-21 04:00:00|34716.6|34676.6|34716.7|34676.7|34716.7|34676.7|34716.6|34676.6|0
1716264600000|2024-05-21 04:10:00|34716.8|34676.8|34716.8|34676.8|34723.4|34683.4|34716.7|34676.7|0
1716264900000|2024-05-21 04:15:00|34716.7|34676.7|34716.8|34676.8|34720.1|34680.1|34716.7|34676.7|0
1716265200000|2024-05-21 04:20:00|34723.5|34683.5|34723.5|34683.5|34723.5|34683.5|34723.5|34683.5|0
1716265500000|2024-05-21 04:25:00|34723.4|34683.4|34723.5|34683.5|34723.5|34683.5|34723.4|34683.4|0
1716265800000|2024-05-21 04:30:00|34730.2|34690.2|34723.5|34683.5|34730.2|34690.2|34723.4|34683.4|0
1716266100000|2024-05-21 04:35:00|34726.9|34686.9|34730.2|34690.2|34730.2|34690.2|34723.5|34683.5|0
1716266400000|2024-05-21 04:40:00|34730.1|34690.1|34730.2|34690.2|34736.9|34696.9|34730.1|34690.1|0
1716266700000|2024-05-21 04:45:00|34726.9|34686.9|34723.5|34683.5|34730.2|34690.2|34723.5|34683.5|0
1716267000000|2024-05-21 04:50:00|34726.9|34686.9|34723.5|34683.5|34730.2|34690.2|34723.5|34683.5|0
1716267300000|2024-05-21 04:55:00|34730.1|34690.1|34730.2|34690.2|34730.2|34690.2|34730.1|34690.1|0
1716267600000|2024-05-21 05:00:00|34731|34691|34731|34691|34737.8|34697.8|34731|34691|0
1716267900000|2024-05-21 05:05:00|34731.1|34691.1|34737.7|34697.7|34744.5|34704.5|34731|34691|0
1716268200000|2024-05-21 05:10:00|34737.8|34697.8|34731.1|34691.1|34737.9|34697.9|34731.1|34691.1|0
1716268500000|2024-05-21 05:15:00|34731|34691|34731|34691|34731|34691|34731|34691|0
1716268800000|2024-05-21 05:20:00|34724.3|34684.3|34731|34691|34731|34691|34724.3|34684.3|0
1716269100000|2024-05-21 05:25:00|34724.4|34684.4|34731|34691|34731.1|34691.1|34724.3|34684.3|0
1716269400000|2024-05-21 05:30:00|34734.4|34694.4|34731|34691|34737.7|34697.7|34730.9|34690.9|0
1716269700000|2024-05-21 05:35:00|34724.4|34684.4|34731.1|34691.1|34731.1|34691.1|34724.4|34684.4|0
1716270000000|2024-05-21 05:40:00|34731|34691|34731|34691|34731.1|34691.1|34724.3|34684.3|0
1716270300000|2024-05-21 05:45:00|34731.1|34691.1|34724.4|34684.4|34731.1|34691.1|34724.4|34684.4|0
1716270600000|2024-05-21 05:50:00|34731|34691|34731|34691|34731.1|34691.1|34724.3|34684.3|0
1716270900000|2024-05-21 05:55:00|34724.3|34684.3|34724.2|34684.2|34731|34691|34717.4|34677.4|0
1716271200000|2024-05-21 06:00:00|34705.8|34690.8|34770.8|34755.8|34775.8|34760.8|34703.3|34688.3|76
1716271500000|2024-05-21 06:05:00|34768.3|34753.3|34755.8|34740.8|34768.3|34753.3|34745.8|34730.8|45
1716271800000|2024-05-21 06:10:00|34758.3|34743.3|34758.3|34743.3|34768.3|34753.3|34750.8|34735.8|43
1716272100000|2024-05-21 06:15:00|34755.8|34740.8|34760.8|34745.8|34760.8|34745.8|34735.8|34720.8|47
1716272400000|2024-05-21 06:20:00|34758.3|34743.3|34753.3|34738.3|34760.8|34745.8|34750.8|34735.8|16
1716272700000|2024-05-21 06:25:00|34755.8|34740.8|34753.3|34738.3|34760.8|34745.8|34743.3|34728.3|27
1716273000000|2024-05-21 06:30:00|34750.8|34735.8|34755.8|34740.8|34763.3|34748.3|34750.8|34735.8|8
1716273300000|2024-05-21 06:35:00|34753.3|34738.3|34765.8|34750.8|34765.8|34750.8|34753.3|34738.3|9
1716273600000|2024-05-21 06:40:00|34763.3|34748.3|34740.8|34725.8|34763.3|34748.3|34738.3|34723.3|28
1716273900000|2024-05-21 06:45:00|34738.3|34723.3|34723.3|34708.3|34740.8|34725.8|34723.3|34708.3|15
1716274200000|2024-05-21 06:50:00|34725.8|34710.8|34720.8|34705.8|34730.8|34715.8|34718.3|34703.3|21
1716274500000|2024-05-21 06:55:00|34718.3|34703.3|34755.8|34740.8|34760.8|34745.8|34715.8|34700.8|85
1716274800000|2024-05-21 07:00:00|34750.8|34735.8|34655.8|34640.8|34763.3|34748.3|34625.8|34610.8|793
1716275100000|2024-05-21 07:05:00|34653.3|34638.3|34630.8|34615.8|34658.3|34643.3|34625.8|34610.8|344
1716275400000|2024-05-21 07:10:00|34633.3|34618.3|34615.8|34600.8|34635.8|34620.8|34595.8|34580.8|296
1716275700000|2024-05-21 07:15:00|34618.3|34603.3|34635.8|34620.8|34640.8|34625.8|34615.8|34600.8|227
1716276000000|2024-05-21 07:20:00|34638.3|34623.3|34625.8|34610.8|34638.3|34623.3|34603.3|34588.3|194
1716276300000|2024-05-21 07:25:00|34630.8|34615.8|34635.8|34620.8|34635.8|34620.8|34618.3|34603.3|166
1716276600000|2024-05-21 07:30:00|34638.3|34623.3|34575.8|34560.8|34640.8|34625.8|34555.8|34540.8|483
1716276900000|2024-05-21 07:35:00|34580.8|34565.8|34580.8|34565.8|34585.8|34570.8|34565.8|34550.8|180
1716277200000|2024-05-21 07:40:00|34578.3|34563.3|34618.3|34603.3|34625.8|34610.8|34575.8|34560.8|199
1716277500000|2024-05-21 07:45:00|34620.8|34605.8|34625.8|34610.8|34635.8|34620.8|34615.8|34600.8|131
1716277800000|2024-05-21 07:50:00|34628.3|34613.3|34635.8|34620.8|34635.8|34620.8|34620.8|34605.8|123
1716278100000|2024-05-21 07:55:00|34640.8|34625.8|34640.8|34625.8|34645.8|34630.8|34625.8|34610.8|170
1716278400000|2024-05-21 08:00:00|34635.8|34620.8|34635.8|34620.8|34645.8|34630.8|34615.8|34600.8|161
1716278700000|2024-05-21 08:05:00|34633.3|34618.3|34630.8|34615.8|34635.8|34620.8|34623.3|34608.3|88
1716279000000|2024-05-21 08:10:00|34628.3|34613.3|34565.8|34550.8|34628.3|34613.3|34563.3|34548.3|157
1716279300000|2024-05-21 08:15:00|34560.8|34545.8|34510.8|34495.8|34570.8|34555.8|34505.8|34490.8|363
1716279600000|2024-05-21 08:20:00|34508.3|34493.3|34470.8|34455.8|34510.8|34495.8|34460.8|34445.8|377
1716279900000|2024-05-21 08:25:00|34465.8|34450.8|34415.8|34400.8|34470.8|34455.8|34413.3|34398.3|378
1716280200000|2024-05-21 08:30:00|34420.8|34405.8|34440.8|34425.8|34445.8|34430.8|34405.8|34390.8|335
1716280500000|2024-05-21 08:35:00|34443.3|34428.3|34463.3|34448.3|34465.8|34450.8|34440.8|34425.8|116
1716280800000|2024-05-21 08:40:00|34465.8|34450.8|34458.3|34443.3|34465.8|34450.8|34453.3|34438.3|57
1716281100000|2024-05-21 08:45:00|34455.8|34440.8|34488.3|34473.3|34490.8|34475.8|34455.8|34440.8|94
1716281400000|2024-05-21 08:50:00|34485.8|34470.8|34498.3|34483.3|34510.8|34495.8|34485.8|34470.8|92
1716281700000|2024-05-21 08:55:00|34500.8|34485.8|34490.8|34475.8|34503.3|34488.3|34488.3|34473.3|71
1716282000000|2024-05-21 09:00:00|34488.3|34473.3|34495.8|34480.8|34498.3|34483.3|34480.8|34465.8|107
1716282300000|2024-05-21 09:05:00|34500.8|34485.8|34520.8|34505.8|34520.8|34505.8|34500.8|34485.8|86
1716282600000|2024-05-21 09:10:00|34515.8|34500.8|34525.8|34510.8|34525.8|34510.8|34515.8|34500.8|98
1716282900000|2024-05-21 09:15:00|34523.3|34508.3|34500.8|34485.8|34525.8|34510.8|34500.8|34485.8|103
1716283200000|2024-05-21 09:20:00|34495.8|34480.8|34510.8|34495.8|34510.8|34495.8|34480.8|34465.8|133
1716283500000|2024-05-21 09:25:00|34508.3|34493.3|34485.8|34470.8|34510.8|34495.8|34480.8|34465.8|63
1716283800000|2024-05-21 09:30:00|34480.8|34465.8|34485.8|34470.8|34490.8|34475.8|34480.8|34465.8|80
1716284100000|2024-05-21 09:35:00|34483.3|34468.3|34465.8|34450.8|34485.8|34470.8|34460.8|34445.8|102
1716284400000|2024-05-21 09:40:00|34463.3|34448.3|34445.8|34430.8|34470.8|34455.8|34445.8|34430.8|75
1716284700000|2024-05-21 09:45:00|34440.8|34425.8|34425.8|34410.8|34445.8|34430.8|34425.8|34410.8|75
1716285000000|2024-05-21 09:50:00|34420.8|34405.8|34380.8|34365.8|34425.8|34410.8|34380.8|34365.8|141
1716285300000|2024-05-21 09:55:00|34385.8|34370.8|34370.8|34355.8|34385.8|34370.8|34360.8|34345.8|149
1716285600000|2024-05-21 10:00:00|34375.8|34360.8|34420.8|34405.8|34423.3|34408.3|34370.8|34355.8|154
1716285900000|2024-05-21 10:05:00|34418.3|34403.3|34405.8|34390.8|34420.8|34405.8|34390.8|34375.8|131
1716286200000|2024-05-21 10:10:00|34410.8|34395.8|34440.8|34425.8|34440.8|34425.8|34405.8|34390.8|69
1716286500000|2024-05-21 10:15:00|34443.3|34428.3|34435.8|34420.8|34443.3|34428.3|34433.3|34418.3|27
1716286800000|2024-05-21 10:20:00|34433.3|34418.3|34440.8|34425.8|34445.8|34430.8|34430.8|34415.8|63
1716287100000|2024-05-21 10:25:00|34438.3|34423.3|34450.8|34435.8|34460.8|34445.8|34435.8|34420.8|46
1716287400000|2024-05-21 10:30:00|34448.3|34433.3|34460.8|34445.8|34463.3|34448.3|34445.8|34430.8|37
1716287700000|2024-05-21 10:35:00|34458.3|34443.3|34468.3|34453.3|34470.8|34455.8|34455.8|34440.8|64
1716288000000|2024-05-21 10:40:00|34465.8|34450.8|34470.8|34455.8|34480.8|34465.8|34465.8|34450.8|77
1716288300000|2024-05-21 10:45:00|34475.8|34460.8|34455.8|34440.8|34480.8|34465.8|34455.8|34440.8|64
1716288600000|2024-05-21 10:50:00|34453.3|34438.3|34460.8|34445.8|34465.8|34450.8|34450.8|34435.8|120
1716288900000|2024-05-21 10:55:00|34458.3|34443.3|34458.5|34443.5|34461|34446|34448.3|34433.3|28
1716289200000|2024-05-21 11:00:00|34463.5|34448.5|34448.5|34433.5|34463.5|34448.5|34443.5|34428.5|50
1716289500000|2024-05-21 11:05:00|34451|34436|34481|34466|34483.5|34468.5|34451|34436|124
1716289800000|2024-05-21 11:10:00|34478.5|34463.5|34503.5|34488.5|34508.5|34493.5|34478.5|34463.5|65
1716290100000|2024-05-21 11:15:00|34508.5|34493.5|34508.5|34493.5|34521|34506|34503.5|34488.5|84
1716290400000|2024-05-21 11:20:00|34506|34491|34508.5|34493.5|34511|34496|34498.5|34483.5|102
1716290700000|2024-05-21 11:25:00|34511|34496|34518.5|34503.5|34523.5|34508.5|34511|34496|54
1716291000000|2024-05-21 11:30:00|34516|34501|34503.5|34488.5|34518.5|34503.5|34496|34481|83
1716291300000|2024-05-21 11:35:00|34501|34486|34513.5|34498.5|34518.5|34503.5|34501|34486|35
1716291600000|2024-05-21 11:40:00|34516.9|34501.9|34521.9|34506.9|34526.9|34511.9|34511.9|34496.9|46
1716291900000|2024-05-21 11:45:00|34519.4|34504.4|34521.9|34506.9|34544.4|34529.4|34516.9|34501.9|116
1716292200000|2024-05-21 11:50:00|34524.4|34509.4|34541.9|34526.9|34541.9|34526.9|34521.9|34506.9|53
1716292500000|2024-05-21 11:55:00|34539.4|34524.4|34561.9|34546.9|34561.9|34546.9|34539.4|34524.4|80
1716292800000|2024-05-21 12:00:00|34559.4|34544.4|34556.9|34541.9|34571.9|34556.9|34556.9|34541.9|119
1716293100000|2024-05-21 12:05:00|34559.4|34544.4|34526.9|34511.9|34561.9|34546.9|34526.9|34511.9|133
1716293400000|2024-05-21 12:10:00|34531.9|34516.9|34536.9|34521.9|34541.9|34526.9|34521.9|34506.9|101
1716293700000|2024-05-21 12:15:00|34539.4|34524.4|34536.9|34521.9|34541.9|34526.9|34534.4|34519.4|52
1716294000000|2024-05-21 12:20:00|34534.4|34519.4|34526.9|34511.9|34536.9|34521.9|34521.9|34506.9|68
1716294300000|2024-05-21 12:25:00|34524.4|34509.4|34509.4|34494.4|34526.9|34511.9|34506.9|34491.9|60
1716294600000|2024-05-21 12:30:00|34506.9|34491.9|34501.9|34486.9|34511.9|34496.9|34494.4|34479.4|124
1716294900000|2024-05-21 12:35:00|34499.4|34484.4|34499.4|34484.4|34506.9|34491.9|34486.9|34471.9|89
1716295200000|2024-05-21 12:40:00|34496.9|34481.9|34496.9|34481.9|34506.9|34491.9|34491.9|34476.9|81
1716295500000|2024-05-21 12:45:00|34494.4|34479.4|34501.9|34486.9|34501.9|34486.9|34486.9|34471.9|41
1716295800000|2024-05-21 12:50:00|34504.4|34489.4|34499.4|34484.4|34511.9|34496.9|34499.4|34484.4|49
1716296100000|2024-05-21 12:55:00|34501.9|34486.9|34481.9|34466.9|34504.4|34489.4|34481.9|34466.9|49
1716296400000|2024-05-21 13:00:00|34486.9|34471.9|34511.9|34496.9|34514.4|34499.4|34436.9|34421.9|272
1716296700000|2024-05-21 13:05:00|34514.4|34499.4|34536.9|34521.9|34536.9|34521.9|34511.9|34496.9|79
1716297000000|2024-05-21 13:10:00|34534.4|34519.4|34511.9|34496.9|34539.4|34524.4|34504.4|34489.4|55
1716297300000|2024-05-21 13:15:00|34509.4|34494.4|34516.9|34501.9|34521.9|34506.9|34509.4|34494.4|38
1716297600000|2024-05-21 13:20:00|34519.4|34504.4|34531.9|34516.9|34536.9|34521.9|34516.9|34501.9|78
1716297900000|2024-05-21 13:25:00|34534.4|34519.4|34521.9|34506.9|34536.9|34521.9|34514.4|34499.4|56
1716298200000|2024-05-21 13:30:00|34516.9|34501.9|34541.9|34526.9|34546.9|34531.9|34516.9|34501.9|86
1716298500000|2024-05-21 13:35:00|34544.4|34529.4|34554.4|34539.4|34556.9|34541.9|34541.9|34526.9|113
1716298800000|2024-05-21 13:40:00|34556.9|34541.9|34571.9|34556.9|34571.9|34556.9|34554.4|34539.4|141
1716299100000|2024-05-21 13:45:00|34569.4|34554.4|34571.9|34556.9|34596.9|34581.9|34566.9|34551.9|176
1716299400000|2024-05-21 13:50:00|34576.9|34561.9|34541.9|34526.9|34576.9|34561.9|34541.9|34526.9|99
1716299700000|2024-05-21 13:55:00|34536.9|34521.9|34501.9|34486.9|34536.9|34521.9|34494.4|34479.4|201
1716300000000|2024-05-21 14:00:00|34506.9|34491.9|34531.9|34516.9|34531.9|34516.9|34501.9|34486.9|94
1716300300000|2024-05-21 14:05:00|34529.4|34514.4|34551.9|34536.9|34551.9|34536.9|34526.9|34511.9|80
1716300600000|2024-05-21 14:10:00|34550.2|34535.2|34570.2|34555.2|34575.2|34560.2|34550.2|34535.2|83
1716300900000|2024-05-21 14:15:00|34567.7|34552.7|34570.2|34555.2|34575.2|34560.2|34562.7|34547.7|45
1716301200000|2024-05-21 14:20:00|34575.2|34560.2|34570.2|34555.2|34575.2|34560.2|34560.2|34545.2|71
1716301500000|2024-05-21 14:25:00|34572.7|34557.7|34585.2|34570.2|34590.2|34575.2|34572.7|34557.7|58
1716301800000|2024-05-21 14:30:00|34582.7|34567.7|34575.2|34560.2|34585.2|34570.2|34565.2|34550.2|76
1716302100000|2024-05-21 14:35:00|34572.7|34557.7|34595.2|34580.2|34600.2|34585.2|34572.7|34557.7|90
1716302400000|2024-05-21 14:40:00|34597.7|34582.7|34590.2|34575.2|34605.2|34590.2|34587.7|34572.7|60
1716302700000|2024-05-21 14:45:00|34595.2|34580.2|34597.7|34582.7|34605.2|34590.2|34590.2|34575.2|70
1716303000000|2024-05-21 14:50:00|34595.2|34580.2|34590.2|34575.2|34597.7|34582.7|34580.2|34565.2|75
1716303300000|2024-05-21 14:55:00|34592.7|34577.7|34610.2|34595.2|34610.2|34595.2|34590.2|34575.2|47
1716303600000|2024-05-21 15:00:00|34607.7|34592.7|34605.2|34590.2|34615.2|34600.2|34605.2|34590.2|144
1716303900000|2024-05-21 15:05:00|34602.7|34587.7|34617.7|34602.7|34620.2|34605.2|34597.7|34582.7|114
1716304200000|2024-05-21 15:10:00|34615.2|34600.2|34630.2|34615.2|34635.2|34620.2|34615.2|34600.2|142
1716304500000|2024-05-21 15:15:00|34632.7|34617.7|34620.2|34605.2|34637.7|34622.7|34610.2|34595.2|161
1716304800000|2024-05-21 15:20:00|34625.2|34610.2|34605.2|34590.2|34625.2|34610.2|34597.7|34582.7|146
1716305100000|2024-05-21 15:25:00|34607.7|34592.7|34615.2|34600.2|34620.2|34605.2|34605.2|34590.2|630
1716305400000|2024-05-21 15:30:00|34617.7|34602.7|34605.2|34590.2|34617.7|34602.7|34585.2|34570.2|328
1716305700000|2024-05-21 15:35:00|34610.2|34595.2|34620.2|34605.2|34625.2|34610.2|34610.2|34595.2|161
1716306000000|2024-05-21 15:40:00|34617.7|34602.7|34620.2|34605.2|34622.7|34607.7|34615.2|34600.2|53
1716306300000|2024-05-21 15:45:00|34622.7|34607.7|34615.2|34600.2|34625.2|34610.2|34615.2|34600.2|52
1716306600000|2024-05-21 15:50:00|34617.7|34597.7|34607.7|34587.7|34622.7|34597.7|34602.7|34582.7|197
1716306900000|2024-05-21 15:55:00|34612.7|34592.7|34607.7|34587.7|34612.7|34592.7|34607.7|34587.7|347
1716307200000|2024-05-21 16:00:00|34602.7|34582.7|34607.7|34587.7|34612.7|34587.7|34602.7|34582.7|1
1716307500000|2024-05-21 16:05:00|34612.7|34582.7|34597.7|34577.7|34612.7|34582.7|34597.7|34572.7|6
1716307800000|2024-05-21 16:10:00|34602.7|34582.7|34612.7|34587.7|34612.7|34587.7|34602.7|34582.7|19
1716308100000|2024-05-21 16:15:00|34607.7|34592.7|34622.7|34597.7|34622.7|34597.7|34607.7|34587.7|6
1716308400000|2024-05-21 16:20:00|34617.7|34602.7|34617.7|34592.7|34622.7|34602.7|34617.7|34592.7|5
1716308700000|2024-05-21 16:25:00|34612.7|34597.7|34622.7|34602.7|34622.7|34602.7|34612.7|34592.7|0
1716309000000|2024-05-21 16:30:00|34627.7|34607.7|34612.7|34587.7|34627.7|34607.7|34607.7|34587.7|34
1716309300000|2024-05-21 16:35:00|34607.7||34607.7||34612.7||34607.7||0
1716309600000|2024-05-21 16:40:00|34612.7|34592.7|34612.7|34592.7|34617.7|34592.7|34607.7|34587.7|3
1716309900000|2024-05-21 16:45:00|34617.7|34587.7|34612.7|34592.7|34617.7|34597.7|34612.7|34587.7|7
1716310200000|2024-05-21 16:50:00|34617.7|34587.7|34607.7|34587.7|34617.7|34592.7|34607.7|34587.7|1
1716310500000|2024-05-21 16:55:00|34612.7|34592.7|34617.7|34592.7|34617.7|34597.7|34607.7|34592.7|3
1716310800000|2024-05-21 17:00:00|34612.7|34587.7|34612.7|34587.7|34617.7|34592.7|34607.7|34587.7|6
1716311100000|2024-05-21 17:05:00|34617.7|34592.7|34612.7|34587.7|34617.7|34592.7|34612.7|34587.7|1
1716311400000|2024-05-21 17:10:00|34607.7|34582.7|34612.7|34587.7|34612.7|34587.7|34597.7|34577.7|5
1716311700000|2024-05-21 17:15:00|34617.7|34592.7|34617.7|34592.7|34622.7|34597.7|34612.7|34587.7|1
1716312000000|2024-05-21 17:20:00|34612.7|34597.7|34617.7|34592.7|34617.7|34597.7|34612.7|34592.7|0
1716312300000|2024-05-21 17:25:00|34622.7|34597.7|34632.7|34607.7|34632.7|34607.7|34617.7|34592.7|11
1716312600000|2024-05-21 17:30:00|34637.7|34612.7|34627.7|34602.7|34637.7|34617.7|34627.7|34602.7|31
1716312900000|2024-05-21 17:35:00|34632.7|34607.7|34637.7|34612.7|34637.7|34617.7|34632.7|34607.7|12
1716313200000|2024-05-21 17:40:00|34632.7|34617.7|34632.7|34607.7|34637.7|34617.7|34627.7|34607.7|2
1716313500000|2024-05-21 17:45:00|34637.7|34612.7|34637.7|34612.7|34637.7|34612.7|34632.7|34607.7|1
1716313800000|2024-05-21 17:50:00|34642.7|34617.7|34642.7|34617.7|34642.7|34622.7|34637.7|34612.7|8
1716314100000|2024-05-21 17:55:00|34647.7|34622.7|34652.7|34632.7|34652.7|34632.7|34642.7|34617.7|16
1716314400000|2024-05-21 18:00:00|34647.7|34627.7|34627.7|34607.7|34652.7|34627.7|34627.7|34602.7|33
1716314700000|2024-05-21 18:05:00|34632.7|34603.7|34632.7|34607.7|34637.7|34612.7|34627.7|34603.7|16
1716315000000|2024-05-21 18:10:00|34637.7|34612.7|34627.7|34602.7|34637.7|34612.7|34622.7|34602.7|3
1716315300000|2024-05-21 18:15:00|34622.7|34607.7|34627.7|34607.7|34632.7|34607.7|34622.7|34602.7|1
1716315600000|2024-05-21 18:20:00|34622.7|34602.7|34627.7|34602.7|34627.7|34607.7|34622.7|34602.7|3
1716315900000|2024-05-21 18:25:00|34632.7|34607.7|34625.2|34610.2|34632.7|34610.2|34625.2|34602.7|3
1716316200000|2024-05-21 18:30:00|34627.7|34612.7|34627.7|34612.7|34632.7|34617.7|34627.7|34612.7|4
1716316500000|2024-05-21 18:35:00|34625.2|34610.2|34622.7|34607.7|34627.7|34612.7|34622.7|34607.7|0
1716316800000|2024-05-21 18:40:00|34625.2|34610.2|34622.7|34607.7|34625.2|34610.2|34620.2|34605.2|7
1716317100000|2024-05-21 18:45:00|34625.2|34610.2|34627.7|34612.7|34627.7|34612.7|34622.7|34607.7|0
1716317400000|2024-05-21 18:50:00|34625.2|34610.2|34627.7|34612.7|34627.7|34612.7|34622.7|34607.7|3
1716317700000|2024-05-21 18:55:00|34625.2|34610.2|34625.2|34610.2|34627.7|34612.7|34625.2|34610.2|1
1716318000000|2024-05-21 19:00:00|34627.7|34612.7|34625.2|34610.2|34630.2|34615.2|34625.2|34610.2|3
1716318300000|2024-05-21 19:05:00|34622.7|34607.7|34625.2|34610.2|34627.7|34612.7|34622.7|34607.7|1
1716318600000|2024-05-21 19:10:00|34627.7|34612.7|34642.7|34627.7|34642.7|34627.7|34625.2|34610.2|20
1716318900000|2024-05-21 19:15:00|34640.2|34625.2|34647.7|34632.7|34650.2|34635.2|34640.2|34625.2|15
1716319200000|2024-05-21 19:20:00|34650.2|34635.2|34640.2|34625.2|34650.2|34635.2|34640.2|34625.2|11
1716319500000|2024-05-21 19:25:00|34637.7|34622.7|34640.2|34625.2|34642.7|34627.7|34635.2|34620.2|16
1716319800000|2024-05-21 19:30:00|34637.7|34622.7|34645.2|34630.2|34650.2|34635.2|34637.7|34622.7|24
1716320100000|2024-05-21 19:35:00|34647.7|34632.7|34647.7|34632.7|34650.2|34635.2|34642.7|34627.7|47
1716320400000|2024-05-21 19:40:00|34645.2|34630.2|34645.2|34630.2|34647.7|34632.7|34645.2|34630.2|11
1716320700000|2024-05-21 19:45:00|34642.7|34627.7|34640.2|34625.2|34645.2|34630.2|34637.7|34622.7|9
1716321000000|2024-05-21 19:50:00|34642.7|34627.7|34640.2|34625.2|34642.7|34627.7|34635.2|34620.2|12
1716321300000|2024-05-21 19:55:00|34642.7|34627.7|34635.2|34620.2|34645.2|34630.2|34625.2|34610.2|29
1716321600000|2024-05-21 20:00:00|34638.5|34598.5|34622|34582|34644.5|34604.5|34620.6|34580.6|0
1716321900000|2024-05-21 20:05:00|34621.9|34581.9|34632.3|34592.3|34632.3|34592.3|34620.6|34580.6|0
1716322200000|2024-05-21 20:10:00|34633.6|34593.6|34628.8|34588.8|34637.1|34597.1|34628.8|34588.8|0
1716322500000|2024-05-21 20:15:00|34628.9|34588.9|34633.6|34593.6|34633.6|34593.6|34628.9|34588.9|0
1716322800000|2024-05-21 20:20:00|34632.3|34592.3|34633.6|34593.6|34633.6|34593.6|34632.3|34592.3|0
1716323100000|2024-05-21 20:25:00|34632.3|34592.3|34633.6|34593.6|34633.6|34593.6|34630.2|34590.2|0
1716323400000|2024-05-21 20:30:00|34632.3|34592.3|34630.2|34590.2|34635|34595|34630.2|34590.2|0
1716323700000|2024-05-21 20:35:00|34628.8|34588.8|34630.2|34590.2|34630.2|34590.2|34628.8|34588.8|0
1716324000000|2024-05-21 20:40:00|34630.3|34590.3|34632.3|34592.3|34633.6|34593.6|34630.2|34590.2|0
1716324300000|2024-05-21 20:45:00|34633.6|34593.6|34633.6|34593.6|34633.6|34593.6|34632.3|34592.3|0
1716324600000|2024-05-21 20:50:00|34633.7|34593.7|34633.6|34593.6|34635|34595|34633.6|34593.6|0
1716324900000|2024-05-21 20:55:00|34632.3|34592.3|34628.8|34588.8|34632.3|34592.3|34626.1|34586.1|0
1716325200000|2024-05-21 21:00:00|34628.2|34588.2|34629.5|34589.5|34630.2|34590.2|34628.1|34588.1|0
1716325500000|2024-05-21 21:05:00|34628.8|34588.8|34629.5|34589.5|34629.5|34589.5|34628.8|34588.8|0
1716325800000|2024-05-21 21:10:00|34628.8|34588.8|34630.2|34590.2|34630.2|34590.2|34628.8|34588.8|0
1716326100000|2024-05-21 21:15:00|34629.5|34589.5|34627.5|34587.5|34629.5|34589.5|34627.5|34587.5|0
1716326400000|2024-05-21 21:20:00|34628.8|34588.8|34629.5|34589.5|34629.5|34589.5|34628.8|34588.8|0
1716327300000|2024-05-21 21:35:00|34628.8|34588.8|34628.8|34588.8|34628.8|34588.8|34628.8|34588.8|0
1716327600000|2024-05-21 21:40:00|34628.9|34588.9|34628.1|34588.1|34629.5|34589.5|34628.1|34588.1|0
1716327900000|2024-05-21 21:45:00|34628.2|34588.2|34628.8|34588.8|34629.5|34589.5|34628.1|34588.1|0
1716328200000|2024-05-21 21:50:00|34628.9|34588.9|34628.8|34588.8|34629.5|34589.5|34628.8|34588.8|0
1716328500000|2024-05-21 21:55:00|34628.2|34588.2|34628.8|34588.8|34628.8|34588.8|34628.2|34588.2|0
1716328800000|2024-05-21 22:00:00|34628.7|34588.7|34630.2|34590.2|34633.6|34593.6|34622.7|34582.7|0
1716329100000|2024-05-21 22:05:00|34630.3|34590.3|34630.2|34590.2|34632.3|34592.3|34630.2|34590.2|0
1716329400000|2024-05-21 22:10:00|34630.3|34590.3|34632.3|34592.3|34632.3|34592.3|34630.2|34590.2|0
1716329700000|2024-05-21 22:15:00|34633.6|34593.6|34632.3|34592.3|34633.6|34593.6|34632.3|34592.3|0
1716330000000|2024-05-21 22:20:00|34633|34593|34635|34595|34637.1|34597.1|34633|34593|0
1716330300000|2024-05-21 22:25:00|34635.1|34595.1|34635|34595|34637.1|34597.1|34635|34595|0
1716330600000|2024-05-21 22:30:00|34633.6|34593.6|34637.1|34597.1|34638.5|34598.5|34633.6|34593.6|0
1716330900000|2024-05-21 22:35:00|34638.5|34598.5|34638.5|34598.5|34639.8|34599.8|34637.1|34597.1|0
1716331200000|2024-05-21 22:40:00|34639.8|34599.8|34639.8|34599.8|34644.6|34604.6|34638.5|34598.5|0
1716331500000|2024-05-21 22:45:00|34638.5|34598.5|34641.9|34601.9|34641.9|34601.9|34638.5|34598.5|0
1716331800000|2024-05-21 22:50:00|34642.6|34602.6|34643.3|34603.3|34643.3|34603.3|34641.9|34601.9|0
1716332100000|2024-05-21 22:55:00|34643.2|34603.2|34641.9|34601.9|34643.2|34603.2|34641.9|34601.9|0
1716332400000|2024-05-21 23:00:00|34643.3|34603.3|34641.9|34601.9|34643.3|34603.3|34641.9|34601.9|0
1716332700000|2024-05-21 23:05:00|34642.6|34602.6|34644.6|34604.6|34644.6|34604.6|34641.9|34601.9|0
1716333300000|2024-05-21 23:15:00|34644.7|34604.7|34646.7|34606.7|34646.7|34606.7|34644.6|34604.6|0
1716333600000|2024-05-21 23:20:00|34646.6|34606.6|34646.7|34606.7|34646.7|34606.7|34644.6|34604.6|0
1716333900000|2024-05-21 23:25:00|34648.1|34608.1|34648.1|34608.1|34648.1|34608.1|34646.7|34606.7|0
1716334200000|2024-05-21 23:30:00|34648|34608|34648.1|34608.1|34648.1|34608.1|34646.7|34606.7|0
1716334500000|2024-05-21 23:35:00|34648|34608|34644.6|34604.6|34648|34608|34644.6|34604.6|0
1716334800000|2024-05-21 23:40:00|34644.7|34604.7|34642.6|34602.6|34646.7|34606.7|34641.9|34601.9|0
1716335100000|2024-05-21 23:45:00|34643.3|34603.3|34644.6|34604.6|34644.6|34604.6|34641.9|34601.9|0
1716335400000|2024-05-21 23:50:00|34644.7|34604.7|34646.7|34606.7|34646.7|34606.7|34644.6|34604.6|0
1716335700000|2024-05-21 23:55:00|34648.1|34608.1|34644.6|34604.6|34648.1|34608.1|34644.6|34604.6|0
1716336000000|2024-05-22 00:00:00|34643.3|34603.3|34641.9|34601.9|34644.6|34604.6|34641.9|34601.9|0
1716336300000|2024-05-22 00:05:00|34643.3|34603.3|34641.9|34601.9|34643.3|34603.3|34639.8|34599.8|0
1716336600000|2024-05-22 00:10:00|34643.3|34603.3|34641.2|34601.2|34644.6|34604.6|34639.8|34599.8|0
1716336900000|2024-05-22 00:15:00|34641.9|34601.9|34638.6|34598.6|34645.3|34605.3|34625.2|34585.2|0
1716337200000|2024-05-22 00:20:00|34638.7|34598.7|34652|34612|34652|34612|34638.6|34598.6|0
1716337500000|2024-05-22 00:25:00|34652.1|34612.1|34658.8|34618.8|34658.9|34618.9|34652|34612|0
1716337800000|2024-05-22 00:30:00|34658.9|34618.9|34658.7|34618.7|34658.9|34618.9|34658.7|34618.7|0
1716338100000|2024-05-22 00:35:00|34658.6|34618.6|34652|34612|34658.7|34618.7|34652|34612|0
1716338700000|2024-05-22 00:45:00|34652.1|34612.1|34652|34612|34652.1|34612.1|34651.9|34611.9|0
1716339000000|2024-05-22 00:50:00|34651.9|34611.9|34645.2|34605.2|34651.9|34611.9|34645.2|34605.2|0
1716339300000|2024-05-22 00:55:00|34645.1|34605.1|34645.2|34605.2|34645.3|34605.3|34645.1|34605.1|0
1716339600000|2024-05-22 01:00:00|34645.1|34605.1|34651.8|34611.8|34651.9|34611.9|34645.1|34605.1|0
1716339900000|2024-05-22 01:05:00|34651.9|34611.9|34658.6|34618.6|34658.6|34618.6|34651.9|34611.9|0
1716340200000|2024-05-22 01:10:00|34658.7|34618.7|34658.6|34618.6|34658.7|34618.7|34658.6|34618.6|0
1716340500000|2024-05-22 01:15:00|34651.9|34611.9|34658.6|34618.6|34658.6|34618.6|34651.9|34611.9|0
1716340800000|2024-05-22 01:20:00|34651.9|34611.9|34652.3|34612.3|34658.6|34618.6|34651.9|34611.9|0
1716341100000|2024-05-22 01:25:00|34652.2|34612.2|34652.3|34612.3|34652.3|34612.3|34652.2|34612.2|0
1716341400000|2024-05-22 01:30:00|34652.2|34612.2|34652.3|34612.3|34659|34619|34645.5|34605.5|0
1716341700000|2024-05-22 01:35:00|34652.4|34612.4|34652.4|34612.4|34652.4|34612.4|34652.3|34612.3|0
1716342300000|2024-05-22 01:45:00|34659.1|34619.1|34665.9|34625.9|34665.9|34625.9|34659.1|34619.1|0
1716342600000|2024-05-22 01:50:00|34665.8|34625.8|34665.9|34625.9|34665.9|34625.9|34665.8|34625.8|0
1716342900000|2024-05-22 01:55:00|34665.8|34625.8|34665.8|34625.8|34665.9|34625.9|34665.8|34625.8|0
1716343200000|2024-05-22 02:00:00|34665.9|34625.9|34672.6|34632.6|34672.6|34632.6|34665.9|34625.9|0
1716343500000|2024-05-22 02:05:00|34672.7|34632.7|34665.9|34625.9|34672.7|34632.7|34665.9|34625.9|0
1716343800000|2024-05-22 02:10:00|34665.8|34625.8|34665.9|34625.9|34665.9|34625.9|34659.2|34619.2|0
1716344100000|2024-05-22 02:15:00|34665.8|34625.8|34665.8|34625.8|34665.8|34625.8|34665.8|34625.8|0
1716344400000|2024-05-22 02:20:00|34659.1|34619.1|34659.1|34619.1|34659.1|34619.1|34659.1|34619.1|0
1716344700000|2024-05-22 02:25:00|34659.2|34619.2|34659.2|34619.2|34659.2|34619.2|34659.1|34619.1|0
1716345000000|2024-05-22 02:30:00|34659.1|34619.1|34659.2|34619.2|34659.2|34619.2|34659.1|34619.1|0
1716345300000|2024-05-22 02:35:00|34659.1|34619.1|34659.1|34619.1|34659.2|34619.2|34652.4|34612.4|0
1716345600000|2024-05-22 02:40:00|34655.7|34615.7|34652.4|34612.4|34655.7|34615.7|34652.3|34612.3|0
1716345900000|2024-05-22 02:45:00|34659.1|34619.1|34652.4|34612.4|34659.1|34619.1|34652.3|34612.3|0
1716346200000|2024-05-22 02:50:00|34655.7|34615.7|34652.4|34612.4|34659.1|34619.1|34652.4|34612.4|0
1716346500000|2024-05-22 02:55:00|34659.1|34619.1|34659.1|34619.1|34659.1|34619.1|34659.1|34619.1|0
1716346800000|2024-05-22 03:00:00|34652.4|34612.4|34652.4|34612.4|34652.4|34612.4|34652.4|34612.4|0
1716347100000|2024-05-22 03:05:00|34645.7|34605.7|34645.7|34605.7|34645.7|34605.7|34645.7|34605.7|0
1716348600000|2024-05-22 03:30:00|34645.6|34605.6|34645.7|34605.7|34645.7|34605.7|34645.6|34605.6|0
1716348900000|2024-05-22 03:35:00|34645.6|34605.6|34645.6|34605.6|34645.7|34605.7|34645.6|34605.6|0
1716349200000|2024-05-22 03:40:00|34645.7|34605.7|34645.6|34605.6|34645.7|34605.7|34645.6|34605.6|0
1716349500000|2024-05-22 03:45:00|34645.7|34605.7|34645.7|34605.7|34645.7|34605.7|34645.7|34605.7|0
1716350400000|2024-05-22 04:00:00|34645.3|34605.3|34645.3|34605.3|34645.4|34605.4|34645.3|34605.3|0
1716351000000|2024-05-22 04:10:00|34645.4|34605.4|34645.3|34605.3|34645.4|34605.4|34645.3|34605.3|0
1716351300000|2024-05-22 04:15:00|34645.4|34605.4|34638.7|34598.7|34645.4|34605.4|34638.7|34598.7|0
1716351600000|2024-05-22 04:20:00|34645.4|34605.4|34652|34612|34652|34612|34645.4|34605.4|0
1716351900000|2024-05-22 04:25:00|34645.4|34605.4|34648.7|34608.7|34652|34612|34645.4|34605.4|0
1716352200000|2024-05-22 04:30:00|34645.4|34605.4|34645.3|34605.3|34645.4|34605.4|34645.3|34605.3|0
1716352500000|2024-05-22 04:35:00|34638.6|34598.6|34645.3|34605.3|34645.3|34605.3|34638.6|34598.6|0
1716352800000|2024-05-22 04:40:00|34641.9|34601.9|34645.3|34605.3|34645.3|34605.3|34638.6|34598.6|0
1716353100000|2024-05-22 04:45:00|34641.9|34601.9|34645.3|34605.3|34645.3|34605.3|34638.6|34598.6|0
1716353700000|2024-05-22 04:55:00|34642|34602|34645.3|34605.3|34645.3|34605.3|34641.9|34601.9|0
1716354000000|2024-05-22 05:00:00|34645|34605|34635|34595|34651.6|34611.6|34631.7|34591.7|0
1716354300000|2024-05-22 05:05:00|34631.7|34591.7|34631.6|34591.6|34635|34595|34631.6|34591.6|0
1716354600000|2024-05-22 05:10:00|34631.7|34591.7|34631.7|34591.7|34638.3|34598.3|34631.7|34591.7|0
1716355500000|2024-05-22 05:25:00|34631.3|34591.3|34631.3|34591.3|34631.3|34591.3|34631.3|34591.3|0
1716355800000|2024-05-22 05:30:00|34637.9|34597.9|34631.2|34591.2|34637.9|34597.9|34631.2|34591.2|0
1716356100000|2024-05-22 05:35:00|34637.9|34597.9|34637.9|34597.9|34637.9|34597.9|34637.9|34597.9|0
1716356400000|2024-05-22 05:40:00|34644.6|34604.6|34644.6|34604.6|34644.6|34604.6|34644.6|34604.6|0
1716356700000|2024-05-22 05:45:00|34651.2|34611.2|34651.3|34611.3|34651.3|34611.3|34651.2|34611.2|0
1716357000000|2024-05-22 05:50:00|34657.9|34617.9|34658|34618|34658|34618|34657.9|34617.9|0
1716357600000|2024-05-22 06:00:00|34605.2|34590.2|34637.7|34622.7|34640.2|34625.2|34590.2|34575.2|43
1716357900000|2024-05-22 06:05:00|34640.2|34625.2|34607.7|34592.7|34640.2|34625.2|34607.7|34592.7|20
1716358200000|2024-05-22 06:10:00|34605.2|34590.2|34590.2|34575.2|34610.2|34595.2|34585.2|34570.2|61
1716358500000|2024-05-22 06:15:00|34587.7|34572.7|34597.7|34582.7|34605.2|34590.2|34585.2|34570.2|17
1716358800000|2024-05-22 06:20:00|34600.2|34585.2|34575.2|34560.2|34602.7|34587.7|34560.2|34545.2|59
1716359100000|2024-05-22 06:25:00|34572.7|34557.7|34565.2|34550.2|34572.7|34557.7|34555.2|34540.2|47
1716359400000|2024-05-22 06:30:00|34562.7|34547.7|34555.2|34540.2|34570.2|34555.2|34542.7|34527.7|42
1716359700000|2024-05-22 06:35:00|34552.7|34537.7|34552.7|34537.7|34557.7|34542.7|34547.7|34532.7|10
1716360000000|2024-05-22 06:40:00|34550.2|34535.2|34582.7|34567.7|34582.7|34567.7|34550.2|34535.2|35
1716360300000|2024-05-22 06:45:00|34580.2|34565.2|34580.2|34565.2|34585.2|34570.2|34572.7|34557.7|8
1716360600000|2024-05-22 06:50:00|34577.7|34562.7|34575.2|34560.2|34580.2|34565.2|34565.2|34550.2|20
1716360900000|2024-05-22 06:55:00|34572.7|34557.7|34580.2|34565.2|34580.2|34565.2|34565.2|34550.2|66
1716361200000|2024-05-22 07:00:00|34585.2|34570.2|34535.2|34520.2|34585.2|34570.2|34505.2|34490.2|471
1716361500000|2024-05-22 07:05:00|34540.2|34525.2|34505.2|34490.2|34555.2|34540.2|34487.7|34472.7|208
1716361800000|2024-05-22 07:10:00|34507.7|34492.7|34455.2|34440.2|34510.2|34495.2|34452.7|34437.7|231
1716362100000|2024-05-22 07:15:00|34452.7|34437.7|34475.2|34460.2|34487.7|34472.7|34445.2|34430.2|131
1716362400000|2024-05-22 07:20:00|34477.7|34462.7|34540.2|34525.2|34545.2|34530.2|34475.2|34460.2|165
1716362700000|2024-05-22 07:25:00|34535.2|34520.2|34530.2|34515.2|34540.2|34525.2|34520.2|34505.2|105
1716363000000|2024-05-22 07:30:00|34527.7|34512.7|34480.2|34465.2|34530.2|34515.2|34477.7|34462.7|244
1716363300000|2024-05-22 07:35:00|34477.7|34462.7|34510.2|34495.2|34510.2|34495.2|34460.2|34445.2|173
1716363600000|2024-05-22 07:40:00|34515.8|34500.8|34485.8|34470.8|34515.8|34500.8|34480.8|34465.8|141
1716363900000|2024-05-22 07:45:00|34483.3|34468.3|34485.8|34470.8|34495.8|34480.8|34475.8|34460.8|120
1716364200000|2024-05-22 07:50:00|34483.3|34468.3|34460.8|34445.8|34485.8|34470.8|34455.8|34440.8|104
1716364500000|2024-05-22 07:55:00|34455.8|34440.8|34445.8|34430.8|34460.8|34445.8|34440.8|34425.8|98
1716364800000|2024-05-22 08:00:00|34448.3|34433.3|34485.8|34470.8|34485.8|34470.8|34445.8|34430.8|103
1716365100000|2024-05-22 08:05:00|34483.3|34468.3|34455.8|34440.8|34485.8|34470.8|34450.8|34435.8|97
1716365400000|2024-05-22 08:10:00|34453.3|34438.3|34455.8|34440.8|34463.3|34448.3|34445.8|34430.8|82
1716365700000|2024-05-22 08:15:00|34453.3|34438.3|34470.8|34455.8|34478.3|34463.3|34453.3|34438.3|87
1716366000000|2024-05-22 08:20:00|34468.3|34453.3|34468.3|34453.3|34485.8|34470.8|34465.8|34450.8|80
1716366300000|2024-05-22 08:25:00|34470.8|34455.8|34470.8|34455.8|34470.8|34455.8|34455.8|34440.8|69
1716366600000|2024-05-22 08:30:00|34468.3|34453.3|34460.8|34445.8|34480.8|34465.8|34455.8|34440.8|101
1716366900000|2024-05-22 08:35:00|34458.3|34443.3|34455.8|34440.8|34465.8|34450.8|34450.8|34435.8|75
1716367200000|2024-05-22 08:40:00|34453.3|34438.3|34445.8|34430.8|34455.8|34440.8|34440.8|34425.8|58
1716367500000|2024-05-22 08:45:00|34448.3|34433.3|34460.8|34445.8|34465.8|34450.8|34433.3|34418.3|88
1716367800000|2024-05-22 08:50:00|34463.3|34448.3|34430.8|34415.8|34465.8|34450.8|34428.3|34413.3|70
1716368100000|2024-05-22 08:55:00|34428.3|34413.3|34435.8|34420.8|34435.8|34420.8|34410.8|34395.8|84
1716368400000|2024-05-22 09:00:00|34433.3|34418.3|34433.3|34418.3|34450.8|34435.8|34428.3|34413.3|84
1716368700000|2024-05-22 09:05:00|34430.8|34415.8|34465.8|34450.8|34465.8|34450.8|34430.8|34415.8|74
1716369000000|2024-05-22 09:10:00|34470.8|34455.8|34485.8|34470.8|34485.8|34470.8|34458.3|34443.3|93
1716369300000|2024-05-22 09:15:00|34483.3|34468.3|34465.8|34450.8|34483.3|34468.3|34465.8|34450.8|60
1716369600000|2024-05-22 09:20:00|34463.3|34448.3|34435.8|34420.8|34475.8|34460.8|34435.8|34420.8|69
1716369900000|2024-05-22 09:25:00|34433.3|34418.3|34435.8|34420.8|34435.8|34420.8|34410.8|34395.8|97
1716370200000|2024-05-22 09:30:00|34438.3|34423.3|34450.8|34435.8|34450.8|34435.8|34435.8|34420.8|52
1716370500000|2024-05-22 09:35:00|34448.3|34433.3|34460.8|34445.8|34465.8|34450.8|34440.8|34425.8|67
1716370800000|2024-05-22 09:40:00|34463.3|34448.3|34470.8|34455.8|34475.8|34460.8|34463.3|34448.3|48
1716371100000|2024-05-22 09:45:00|34468.3|34453.3|34480.8|34465.8|34485.8|34470.8|34468.3|34453.3|56
1716371400000|2024-05-22 09:50:00|34478.3|34463.3|34500.8|34485.8|34500.8|34485.8|34478.3|34463.3|81
1716371700000|2024-05-22 09:55:00|34498.3|34483.3|34525.8|34510.8|34528.3|34513.3|34498.3|34483.3|50
1716372000000|2024-05-22 10:00:00|34530.8|34515.8|34540.8|34525.8|34545.8|34530.8|34525.8|34510.8|84
1716372300000|2024-05-22 10:05:00|34543.3|34528.3|34573.3|34558.3|34575.8|34560.8|34543.3|34528.3|118
1716372600000|2024-05-22 10:10:00|34575.8|34560.8|34570.8|34555.8|34583.3|34568.3|34563.3|34548.3|49
1716372900000|2024-05-22 10:15:00|34568.3|34553.3|34555.8|34540.8|34570.8|34555.8|34555.8|34540.8|50
1716373200000|2024-05-22 10:20:00|34553.3|34538.3|34555.8|34540.8|34560.8|34545.8|34550.8|34535.8|42
1716373500000|2024-05-22 10:25:00|34553.3|34538.3|34543.3|34528.3|34560.8|34545.8|34543.3|34528.3|46
1716373800000|2024-05-22 10:30:00|34545.8|34530.8|34545.8|34530.8|34560.8|34545.8|34535.8|34520.8|99
1716374100000|2024-05-22 10:35:00|34548.3|34533.3|34540.8|34525.8|34555.8|34540.8|34538.3|34523.3|41
1716374400000|2024-05-22 10:40:00|34538.3|34523.3|34545.8|34530.8|34545.8|34530.8|34538.3|34523.3|35
1716374700000|2024-05-22 10:45:00|34540.8|34525.8|34533.3|34518.3|34545.8|34530.8|34530.8|34515.8|48
1716375000000|2024-05-22 10:50:00|34530.8|34515.8|34530.8|34515.8|34535.8|34520.8|34525.8|34510.8|62
1716375300000|2024-05-22 10:55:00|34525.8|34510.8|34533.3|34518.3|34540.8|34525.8|34525.8|34510.8|39
1716375600000|2024-05-22 11:00:00|34535.8|34520.8|34570.8|34555.8|34580.8|34565.8|34535.8|34520.8|290
1716375900000|2024-05-22 11:05:00|34568.3|34553.3|34563.3|34548.3|34575.8|34560.8|34560.8|34545.8|46
1716376200000|2024-05-22 11:10:00|34560.8|34545.8|34535.8|34520.8|34560.8|34545.8|34533.3|34518.3|48
1716376500000|2024-05-22 11:15:00|34538.3|34523.3|34540.8|34525.8|34550.8|34535.8|34535.8|34520.8|53
1716376800000|2024-05-22 11:20:00|34543.3|34528.3|34520.8|34505.8|34543.3|34528.3|34518.3|34503.3|50
1716377100000|2024-05-22 11:25:00|34523.3|34508.3|34530.8|34515.8|34530.8|34515.8|34520.8|34505.8|47
1716377400000|2024-05-22 11:30:00|34528.3|34513.3|34555.8|34540.8|34555.8|34540.8|34525.8|34510.8|93
1716377700000|2024-05-22 11:35:00|34558.3|34543.3|34535.8|34520.8|34558.3|34543.3|34530.8|34515.8|69
1716378000000|2024-05-22 11:40:00|34535.7|34520.7|34545.7|34530.7|34550.7|34535.7|34533.2|34518.2|59
1716378300000|2024-05-22 11:45:00|34543.2|34528.2|34525.7|34510.7|34550.7|34535.7|34525.7|34510.7|32
1716378600000|2024-05-22 11:50:00|34523.2|34508.2|34515.7|34500.7|34530.7|34515.7|34513.2|34498.2|19
1716378900000|2024-05-22 11:55:00|34510.7|34495.7|34475.7|34460.7|34510.7|34495.7|34475.7|34460.7|70
1716379200000|2024-05-22 12:00:00|34478.2|34463.2|34490.7|34475.7|34500.7|34485.7|34478.2|34463.2|78
1716379500000|2024-05-22 12:05:00|34488.2|34473.2|34475.7|34460.7|34498.2|34483.2|34475.7|34460.7|84
1716379800000|2024-05-22 12:10:00|34473.2|34458.2|34460.7|34445.7|34475.7|34460.7|34455.7|34440.7|72
1716380100000|2024-05-22 12:15:00|34463.2|34448.2|34458.2|34443.2|34468.2|34453.2|34450.7|34435.7|56
1716380400000|2024-05-22 12:20:00|34455.7|34440.7|34455.7|34440.7|34465.7|34450.7|34455.7|34440.7|26
1716380700000|2024-05-22 12:25:00|34453.2|34438.2|34455.7|34440.7|34463.2|34448.2|34450.7|34435.7|33
1716381000000|2024-05-22 12:30:00|34460.7|34445.7|34445.7|34430.7|34470.7|34455.7|34445.7|34430.7|102
1716381300000|2024-05-22 12:35:00|34448.2|34433.2|34485.7|34470.7|34490.7|34475.7|34448.2|34433.2|71
1716381600000|2024-05-22 12:40:00|34488.2|34473.2|34535.7|34520.7|34535.7|34520.7|34488.2|34473.2|106
1716381900000|2024-05-22 12:45:00|34530.7|34515.7|34535.7|34520.7|34548.2|34533.2|34525.7|34510.7|75
1716382200000|2024-05-22 12:50:00|34530.7|34515.7|34540.7|34525.7|34540.7|34525.7|34505.7|34490.7|55
1716382500000|2024-05-22 12:55:00|34535.7|34520.7|34535.7|34520.7|34545.7|34530.7|34530.7|34515.7|50
1716382800000|2024-05-22 13:00:00|34533.2|34518.2|34550.7|34535.7|34553.2|34538.2|34530.7|34515.7|57
1716383100000|2024-05-22 13:05:00|34548.2|34533.2|34545.7|34530.7|34555.7|34540.7|34543.2|34528.2|58
1716383400000|2024-05-22 13:10:00|34543.2|34528.2|34540.7|34525.7|34545.7|34530.7|34530.7|34515.7|24
1716383700000|2024-05-22 13:15:00|34538.2|34523.2|34530.7|34515.7|34540.7|34525.7|34530.7|34515.7|59
1716384000000|2024-05-22 13:20:00|34533.2|34518.2|34540.7|34525.7|34545.7|34530.7|34530.7|34515.7|26
1716384300000|2024-05-22 13:25:00|34538.2|34523.2|34520.7|34505.7|34538.2|34523.2|34515.7|34500.7|41
1716384600000|2024-05-22 13:30:00|34518.2|34503.2|34523.2|34508.2|34538.2|34523.2|34505.7|34490.7|92
1716384900000|2024-05-22 13:35:00|34525.7|34510.7|34555.7|34540.7|34555.7|34540.7|34520.7|34505.7|103
1716385200000|2024-05-22 13:40:00|34553.2|34538.2|34570.7|34555.7|34570.7|34555.7|34550.7|34535.7|84
1716385500000|2024-05-22 13:45:00|34568.2|34553.2|34548.2|34533.2|34575.7|34560.7|34540.7|34525.7|106
1716385800000|2024-05-22 13:50:00|34545.7|34530.7|34535.7|34520.7|34563.2|34548.2|34530.7|34515.7|96
1716386100000|2024-05-22 13:55:00|34533.2|34518.2|34533.2|34518.2|34548.2|34533.2|34530.7|34515.7|75
1716386400000|2024-05-22 14:00:00|34530.7|34515.7|34475.7|34460.7|34535.7|34520.7|34470.7|34455.7|171
1716386700000|2024-05-22 14:05:00|34473.2|34458.2|34475.7|34460.7|34480.7|34465.7|34465.7|34450.7|82
1716387000000|2024-05-22 14:10:00|34472.4|34457.4|34457.4|34442.4|34482.4|34467.4|34457.4|34442.4|81
1716387300000|2024-05-22 14:15:00|34462.4|34447.4|34472.4|34457.4|34477.4|34462.4|34457.4|34442.4|89
1716387600000|2024-05-22 14:20:00|34474.9|34459.9|34462.4|34447.4|34497.4|34482.4|34462.4|34447.4|147
1716387900000|2024-05-22 14:25:00|34464.9|34449.9|34462.4|34447.4|34472.4|34457.4|34457.4|34442.4|51
1716388200000|2024-05-22 14:30:00|34457.4|34442.4|34447.4|34432.4|34457.4|34442.4|34432.4|34417.4|183
1716388500000|2024-05-22 14:35:00|34444.9|34429.9|34442.4|34427.4|34457.4|34442.4|34442.4|34427.4|86
1716388800000|2024-05-22 14:40:00|34444.9|34429.9|34427.4|34412.4|34454.9|34439.9|34422.4|34407.4|101
1716389100000|2024-05-22 14:45:00|34429.9|34414.9|34432.4|34417.4|34439.9|34424.9|34422.4|34407.4|79
1716389400000|2024-05-22 14:50:00|34434.9|34419.9|34442.4|34427.4|34447.4|34432.4|34432.4|34417.4|104
1716389700000|2024-05-22 14:55:00|34444.9|34429.9|34459.9|34444.9|34462.4|34447.4|34442.4|34427.4|117
1716390000000|2024-05-22 15:00:00|34462.4|34447.4|34469.9|34454.9|34469.9|34454.9|34457.4|34442.4|81
1716390300000|2024-05-22 15:05:00|34467.4|34452.4|34467.4|34452.4|34482.4|34467.4|34462.4|34447.4|67
1716390600000|2024-05-22 15:10:00|34472.4|34457.4|34482.4|34467.4|34482.4|34467.4|34467.4|34452.4|88
1716390900000|2024-05-22 15:15:00|34484.9|34469.9|34472.4|34457.4|34484.9|34469.9|34462.4|34447.4|104
1716391200000|2024-05-22 15:20:00|34469.9|34454.9|34462.4|34447.4|34472.4|34457.4|34454.9|34439.9|94
1716391500000|2024-05-22 15:25:00|34464.9|34449.9|34464.9|34449.9|34472.4|34457.4|34462.4|34447.4|164
1716391800000|2024-05-22 15:30:00|34467.4|34452.4|34462.4|34447.4|34467.4|34452.4|34437.4|34422.4|415
1716392100000|2024-05-22 15:35:00|34464.9|34449.9|34444.9|34429.9|34467.4|34452.4|34444.9|34429.9|106
1716392400000|2024-05-22 15:40:00|34442.4|34427.4|34454.9|34439.9|34457.4|34442.4|34442.4|34427.4|31
1716392700000|2024-05-22 15:45:00|34452.4|34437.4|34452.4|34437.4|34459.9|34444.9|34449.9|34434.9|629
1716393000000|2024-05-22 15:50:00|34454.9|34434.9|34439.9|34414.9|34454.9|34434.9|34424.9|34399.9|60
1716393300000|2024-05-22 15:55:00|34434.9|34419.9|34454.9|34434.9|34459.9|34434.9|34434.9|34414.9|32
1716393600000|2024-05-22 16:00:00|34459.9|34439.9|34454.9|34434.9|34459.9|34439.9|34454.9|34429.9|8
1716393900000|2024-05-22 16:05:00|34459.9|34439.9|34464.9|34444.9|34469.9|34449.9|34454.9|34434.9|23
1716394200000|2024-05-22 16:10:00|34469.9|34449.9|34479.9|34454.9|34479.9|34454.9|34464.9|34444.9|3
1716394500000|2024-05-22 16:15:00|34474.9|34449.9|34464.9|34439.9|34479.9|34454.9|34464.9|34439.9|10
1716394800000|2024-05-22 16:20:00|34459.9|34434.9|34464.9|34439.9|34469.9|34444.9|34459.9|34434.9|5
1716395100000|2024-05-22 16:25:00|34459.9|34444.9|34459.9|34434.9|34464.9|34444.9|34459.9|34434.9|16
1716395400000|2024-05-22 16:30:00|34454.9|34429.9|34459.9|34434.9|34459.9|34434.9|34454.9|34429.9|7
1716395700000|2024-05-22 16:35:00|34454.9|34439.9|34454.9|34434.9|34459.9|34439.9|34454.9|34429.9|8
1716396000000|2024-05-22 16:40:00|34459.9|34429.9|34454.9|34434.9|34459.9|34434.9|34449.9|34429.9|3
1716396300000|2024-05-22 16:45:00|34459.9|34429.9|34454.9|34434.9|34459.9|34434.9|34449.9|34424.9|5
1716396600000|2024-05-22 16:50:00|34449.9|34429.9|34459.9|34439.9|34464.9|34439.9|34449.9|34429.9|6
1716396900000|2024-05-22 16:55:00|34464.9|34444.9|34459.9|34439.9|34464.9|34444.9|34459.9|34439.9|10
1716397200000|2024-05-22 17:00:00|34464.9|34444.9|34474.9|34449.9|34474.9|34454.9|34464.9|34444.9|11
1716397500000|2024-05-22 17:05:00|34479.9|34454.9|34474.9|34454.9|34479.9|34454.9|34474.9|34449.9|1
1716397800000|2024-05-22 17:10:00|34469.9|34449.9|34474.9|34454.9|34474.9|34454.9|34469.9|34449.9|4
1716398100000|2024-05-22 17:15:00|34479.9|34449.9|34474.9|34454.9|34479.9|34454.9|34474.9|34449.9|4
1716398400000|2024-05-22 17:20:00|34479.9|34459.9|34469.9|34444.9|34479.9|34459.9|34464.9|34444.9|10
1716398700000|2024-05-22 17:25:00|34464.9|34449.9|34464.9|34439.9|34469.9|34449.9|34459.9|34439.9|1
1716399000000|2024-05-22 17:30:00|34459.9|34434.9|34454.9|34429.9|34459.9|34434.9|34449.9|34424.9|10
1716399300000|2024-05-22 17:35:00|34449.9|34424.9|34419.9|34394.9|34449.9|34424.9|34389.9|34369.9|61
1716399600000|2024-05-22 17:40:00|34414.9|34389.9|34399.9|34374.9|34419.9|34399.9|34394.9|34369.9|34
1716399900000|2024-05-22 17:45:00|34394.9|34379.9|34404.9|34384.9|34409.9|34384.9|34389.9|34369.9|14
1716400200000|2024-05-22 17:50:00|34409.9|34389.9|34414.9|34389.9|34419.9|34399.9|34404.9|34384.9|24
1716400500000|2024-05-22 17:55:00|34409.9|34384.9|34419.9|34394.9|34419.9|34399.9|34409.9|34384.9|10
1716400800000|2024-05-22 18:00:00|34418.9|34399.9|34404.9|34379.9|34419.9|34399.9|34374.9|34349.9|59
1716401100000|2024-05-22 18:05:00|34399.9|34374.9|34389.9|34364.9|34414.9|34389.9|34384.9|34364.9|36
1716401400000|2024-05-22 18:10:00|34384.9|34359.9|34384.9|34359.9|34389.9|34369.9|34374.9|34354.9|3
1716401700000|2024-05-22 18:15:00|34389.9|34364.9|34369.9|34349.9|34389.9|34364.9|34369.9|34344.9|8
1716402000000|2024-05-22 18:20:00|34364.9|34344.9|34354.9|34329.9|34369.9|34349.9|34339.9|34314.9|56
1716402300000|2024-05-22 18:25:00|34349.9|34334.9|34332.4|34317.4|34364.9|34344.9|34332.4|34314.9|19
1716402600000|2024-05-22 18:30:00|34334.9|34319.9|34329.9|34314.9|34344.9|34329.9|34324.9|34309.9|31
1716402900000|2024-05-22 18:35:00|34327.4|34312.4|34327.4|34312.4|34334.9|34319.9|34322.4|34307.4|20
1716403200000|2024-05-22 18:40:00|34329.9|34314.9|34319.9|34304.9|34332.4|34317.4|34317.4|34302.4|23
1716403500000|2024-05-22 18:45:00|34322.4|34307.4|34334.9|34319.9|34337.4|34322.4|34317.4|34302.4|37
1716403800000|2024-05-22 18:50:00|34332.4|34317.4|34327.4|34312.4|34334.9|34319.9|34324.9|34309.9|4
1716404100000|2024-05-22 18:55:00|34324.9|34309.9|34347.4|34332.4|34349.9|34334.9|34324.9|34309.9|12
1716404400000|2024-05-22 19:00:00|34344.9|34329.9|34349.9|34334.9|34352.4|34337.4|34337.4|34322.4|28
1716404700000|2024-05-22 19:05:00|34347.4|34332.4|34362.4|34347.4|34364.9|34349.9|34347.4|34332.4|3
1716405000000|2024-05-22 19:10:00|34359.9|34344.9|34352.4|34337.4|34362.4|34347.4|34352.4|34337.4|4
1716405300000|2024-05-22 19:15:00|34354.9|34339.9|34337.4|34322.4|34359.9|34344.9|34327.4|34312.4|10
1716405600000|2024-05-22 19:20:00|34339.9|34324.9|34362.4|34347.4|34364.9|34349.9|34334.9|34319.9|3
1716405900000|2024-05-22 19:25:00|34364.9|34349.9|34362.4|34347.4|34364.9|34349.9|34354.9|34339.9|1
1716406200000|2024-05-22 19:30:00|34364.9|34349.9|34387.4|34372.4|34402.4|34387.4|34359.9|34344.9|39
1716406500000|2024-05-22 19:35:00|34384.9|34369.9|34382.4|34367.4|34392.4|34377.4|34379.9|34364.9|14
1716406800000|2024-05-22 19:40:00|34384.9|34369.9|34364.9|34349.9|34389.9|34374.9|34362.4|34347.4|7
1716407100000|2024-05-22 19:45:00|34367.4|34352.4|34367.4|34352.4|34377.4|34362.4|34367.4|34352.4|33
1716407400000|2024-05-22 19:50:00|34369.9|34354.9|34387.4|34372.4|34387.4|34372.4|34359.9|34344.9|17
1716407700000|2024-05-22 19:55:00|34389.9|34374.9|34404.9|34389.9|34407.4|34392.4|34387.4|34372.4|28
1716408000000|2024-05-22 20:00:00|34418.1|34378.1|34443.9|34403.9|34451.5|34411.5|34418.1|34378.1|0
1716408300000|2024-05-22 20:05:00|34442.6|34402.6|34428.2|34388.2|34442.6|34402.6|34426.1|34386.1|0
1716408600000|2024-05-22 20:10:00|34428.9|34388.9|34420.6|34380.6|34430.2|34390.2|34417.2|34377.2|0
1716408900000|2024-05-22 20:15:00|34419.3|34379.3|34415.8|34375.8|34428.9|34388.9|34407.6|34367.6|0
1716409200000|2024-05-22 20:20:00|34416.5|34376.5|34456.3|34416.3|34492|34452|34352.7|34312.7|0
1716409500000|2024-05-22 20:25:00|34457|34417|34421.3|34381.3|34459.1|34419.1|34410.3|34370.3|0
1716409800000|2024-05-22 20:30:00|34420.6|34380.6|34410.3|34370.3|34433.7|34393.7|34393.2|34353.2|0
1716410100000|2024-05-22 20:35:00|34410.4|34370.4|34428.2|34388.2|34430.9|34390.9|34404.8|34364.8|0
1716410400000|2024-05-22 20:40:00|34428.1|34388.1|34433|34393|34435|34395|34413.8|34373.8|0
1716410700000|2024-05-22 20:45:00|34433.7|34393.7|34432.3|34392.3|34437.8|34397.8|34426.8|34386.8|0
1716411000000|2024-05-22 20:50:00|34433|34393|34437.1|34397.1|34441.9|34401.9|34430.9|34390.9|0
1716411300000|2024-05-22 20:55:00|34435.7|34395.7|34429.6|34389.6|34438.5|34398.5|34429.6|34389.6|0
1716411600000|2024-05-22 21:00:00|34429.5|34389.5|34430.2|34390.2|34433|34393|34429.5|34389.5|0
1716411900000|2024-05-22 21:05:00|34429.5|34389.5|34431.6|34391.6|34432.3|34392.3|34429.5|34389.5|0
1716412200000|2024-05-22 21:10:00|34432.3|34392.3|34442.6|34402.6|34442.6|34402.6|34431.6|34391.6|0
1716412500000|2024-05-22 21:15:00|34441.9|34401.9|34440.5|34400.5|34442.6|34402.6|34437.1|34397.1|0
1716412800000|2024-05-22 21:20:00|34439.9|34399.9|34445.8|34405.8|34445.8|34405.8|34439.1|34399.1|0
1716413100000|2024-05-22 21:25:00|34445.7|34405.7|34448.5|34408.5|34451.3|34411.3|34443.7|34403.7|0
1716413400000|2024-05-22 21:30:00|34449.9|34409.9|34456.7|34416.7|34462.9|34422.9|34448.5|34408.5|0
1716413700000|2024-05-22 21:35:00|34456.8|34416.8|34459.5|34419.5|34464.3|34424.3|34454|34414|0
1716414000000|2024-05-22 21:40:00|34458.8|34418.8|34454.7|34414.7|34460.9|34420.9|34454.7|34414.7|0
1716414300000|2024-05-22 21:45:00|34454|34414|34456.7|34416.7|34457.4|34417.4|34454|34414|0
1716414600000|2024-05-22 21:50:00|34456.8|34416.8|34456.1|34416.1|34458.8|34418.8|34456.1|34416.1|0
1716414900000|2024-05-22 21:55:00|34456.7|34416.7|34455.4|34415.4|34458.8|34418.8|34454.7|34414.7|0
1716415200000|2024-05-22 22:00:00|34455.7|34415.7|34463.6|34423.6|34473.9|34433.9|34455.7|34415.7|0
1716415500000|2024-05-22 22:05:00|34462.2|34422.2|34454.7|34414.7|34463.6|34423.6|34451.9|34411.9|0
1716415800000|2024-05-22 22:10:00|34454|34414|34457.4|34417.4|34457.4|34417.4|34449.9|34409.9|0
1716416100000|2024-05-22 22:15:00|34456.7|34416.7|34445.8|34405.8|34458.8|34418.8|34445.8|34405.8|0
1716416400000|2024-05-22 22:20:00|34447.1|34407.1|34445.1|34405.1|34449.9|34409.9|34443|34403|0
1716416700000|2024-05-22 22:25:00|34445.8|34405.8|34449.9|34409.9|34451.9|34411.9|34445.8|34405.8|0
1716417000000|2024-05-22 22:30:00|34449.8|34409.8|34449.9|34409.9|34451.9|34411.9|34449.2|34409.2|0
1716417300000|2024-05-22 22:35:00|34449.8|34409.8|34450.6|34410.6|34452.6|34412.6|34449.2|34409.2|0
1716417600000|2024-05-22 22:40:00|34451.9|34411.9|34451.9|34411.9|34452.6|34412.6|34450.6|34410.6|0
1716417900000|2024-05-22 22:45:00|34450.6|34410.6|34454.7|34414.7|34454.7|34414.7|34450.6|34410.6|0
1716418200000|2024-05-22 22:50:00|34456|34416|34452.6|34412.6|34456|34416|34452.6|34412.6|0
1716418500000|2024-05-22 22:55:00|34452.7|34412.7|34454|34414|34456|34416|34452.6|34412.6|0
1716418800000|2024-05-22 23:00:00|34454.7|34414.7|34456|34416|34456.7|34416.7|34451.9|34411.9|0
1716419100000|2024-05-22 23:05:00|34456.1|34416.1|34462.2|34422.2|34462.2|34422.2|34456.1|34416.1|0
1716419400000|2024-05-22 23:10:00|34462.3|34422.3|34463.6|34423.6|34464.3|34424.3|34462.2|34422.2|0
1716419700000|2024-05-22 23:15:00|34462.2|34422.2|34464.3|34424.3|34466.4|34426.4|34462.2|34422.2|0
1716420000000|2024-05-22 23:20:00|34465.7|34425.7|34466.4|34426.4|34467.7|34427.7|34464.3|34424.3|0
1716420300000|2024-05-22 23:25:00|34467.7|34427.7|34466.4|34426.4|34467.7|34427.7|34466.4|34426.4|0
1716420600000|2024-05-22 23:30:00|34466.3|34426.3|34466.4|34426.4|34467.7|34427.7|34464.3|34424.3|0
1716420900000|2024-05-22 23:35:00|34466.3|34426.3|34467|34427|34467.7|34427.7|34464.3|34424.3|0
1716421200000|2024-05-22 23:40:00|34467.7|34427.7|34468.4|34428.4|34469.1|34429.1|34466.4|34426.4|0
1716421500000|2024-05-22 23:45:00|34469.1|34429.1|34471.2|34431.2|34471.2|34431.2|34467.7|34427.7|0
1716421800000|2024-05-22 23:50:00|34471.1|34431.1|34469.1|34429.1|34471.2|34431.2|34469.1|34429.1|0
1716422100000|2024-05-22 23:55:00|34469.8|34429.8|34470.5|34430.5|34471.2|34431.2|34469.1|34429.1|0
1716422400000|2024-05-23 00:00:00|34471.2|34431.2|34470.5|34430.5|34471.2|34431.2|34468.4|34428.4|0
1716422700000|2024-05-23 00:05:00|34470.4|34430.4|34462.5|34422.5|34473.2|34433.2|34461.8|34421.8|0
1716423000000|2024-05-23 00:10:00|34462.4|34422.4|34452.4|34412.4|34463.1|34423.1|34451|34411|0
1716423300000|2024-05-23 00:15:00|34453.1|34413.1|34476.4|34436.4|34476.4|34436.4|34445.7|34405.7|0
1716423600000|2024-05-23 00:20:00|34476.3|34436.3|34483|34443|34483.1|34443.1|34469.6|34429.6|0
1716423900000|2024-05-23 00:25:00|34486.3|34446.3|34491.3|34451.3|34491.4|34451.4|34483|34443|0
1716424200000|2024-05-23 00:30:00|34488|34448|34484.7|34444.7|34491.4|34451.4|34478|34438|0
1716424500000|2024-05-23 00:35:00|34478|34438|34478|34438|34484.7|34444.7|34478|34438|0
1716424800000|2024-05-23 00:40:00|34477.9|34437.9|34464.6|34424.6|34478|34438|34464.6|34424.6|0
1716425100000|2024-05-23 00:45:00|34471.3|34431.3|34471.2|34431.2|34478|34438|34464.6|34424.6|0
1716425400000|2024-05-23 00:50:00|34467.9|34427.9|34464.7|34424.7|34471.3|34431.3|34464.6|34424.6|0
1716425700000|2024-05-23 00:55:00|34458|34418|34464.7|34424.7|34464.7|34424.7|34458|34418|0
1716426000000|2024-05-23 01:00:00|34458.1|34418.1|34451.3|34411.3|34458.1|34418.1|34451.3|34411.3|0
1716426300000|2024-05-23 01:05:00|34454.6|34414.6|34478.1|34438.1|34478.1|34438.1|34454.6|34414.6|0
1716426600000|2024-05-23 01:10:00|34474.8|34434.8|34464.8|34424.8|34478.1|34438.1|34464.8|34424.8|0
1716426900000|2024-05-23 01:15:00|34458.1|34418.1|34458.2|34418.2|34471.5|34431.5|34458.1|34418.1|0
1716427200000|2024-05-23 01:20:00|34464.8|34424.8|34471.5|34431.5|34471.5|34431.5|34458.1|34418.1|0
1716427500000|2024-05-23 01:25:00|34471.6|34431.6|34471.7|34431.7|34478.3|34438.3|34471.5|34431.5|0
1716427800000|2024-05-23 01:30:00|34474.9|34434.9|34481.5|34441.5|34481.5|34441.5|34474.8|34434.8|0
1716428100000|2024-05-23 01:35:00|34488.2|34448.2|34481.5|34441.5|34488.2|34448.2|34481.5|34441.5|0
1716428400000|2024-05-23 01:40:00|34481.6|34441.6|34481.7|34441.7|34488.4|34448.4|34481.6|34441.6|0
1716428700000|2024-05-23 01:45:00|34485.2|34445.2|34492.1|34452.1|34499|34459|34478.5|34438.5|0
1716429000000|2024-05-23 01:50:00|34492.2|34452.2|34492.2|34452.2|34498.9|34458.9|34485.4|34445.4|0
1716429300000|2024-05-23 01:55:00|34492.1|34452.1|34492|34452|34492.1|34452.1|34485.3|34445.3|0
1716429600000|2024-05-23 02:00:00|34485.4|34445.4|34485.4|34445.4|34492.1|34452.1|34478.7|34438.7|0
1716429900000|2024-05-23 02:05:00|34486.1|34446.1|34479.2|34439.2|34486.1|34446.1|34479.2|34439.2|0
1716430200000|2024-05-23 02:10:00|34479.3|34439.3|34479.4|34439.4|34486|34446|34479.3|34439.3|0
1716430500000|2024-05-23 02:15:00|34479.5|34439.5|34479.4|34439.4|34479.5|34439.5|34479.4|34439.4|0
1716430800000|2024-05-23 02:20:00|34479.3|34439.3|34479.4|34439.4|34479.5|34439.5|34479.3|34439.3|0
1716431100000|2024-05-23 02:25:00|34479.5|34439.5|34486.2|34446.2|34486.2|34446.2|34479.4|34439.4|0
1716431400000|2024-05-23 02:30:00|34486.3|34446.3|34486.2|34446.2|34493|34453|34486.2|34446.2|0
1716431700000|2024-05-23 02:35:00|34486.3|34446.3|34486.4|34446.4|34486.4|34446.4|34479.6|34439.6|0
1716432000000|2024-05-23 02:40:00|34486.5|34446.5|34486.4|34446.4|34486.5|34446.5|34486.4|34446.4|0
1716432300000|2024-05-23 02:45:00|34486.5|34446.5|34486.6|34446.6|34493.1|34453.1|34486.5|34446.5|0
1716432600000|2024-05-23 02:50:00|34486.7|34446.7|34486.7|34446.7|34486.7|34446.7|34486.6|34446.6|0
1716432900000|2024-05-23 02:55:00|34486.6|34446.6|34541.2|34501.2|34541.2|34501.2|34486.6|34446.6|0
1716433200000|2024-05-23 03:00:00|34541.5|34501.5|34551.3|34511.3|34555.1|34515.1|34541.2|34501.2|0
1716433500000|2024-05-23 03:05:00|34551.4|34511.4|34561.7|34521.7|34568.4|34528.4|34551.4|34511.4|0
1716433800000|2024-05-23 03:10:00|34561.8|34521.8|34561.9|34521.9|34568.5|34528.5|34555|34515|0
1716434100000|2024-05-23 03:15:00|34561.8|34521.8|34568.9|34528.9|34569.1|34529.1|34555.1|34515.1|0
1716434400000|2024-05-23 03:20:00|34569|34529|34575.7|34535.7|34575.8|34535.8|34562.2|34522.2|0
1716434700000|2024-05-23 03:25:00|34572.3|34532.3|34568.9|34528.9|34575.7|34535.7|34562.2|34522.2|0
1716435000000|2024-05-23 03:30:00|34562.2|34522.2|34565.6|34525.6|34569|34529|34562.2|34522.2|0
1716435300000|2024-05-23 03:35:00|34562.3|34522.3|34569|34529|34569.1|34529.1|34562.2|34522.2|0
1716435600000|2024-05-23 03:40:00|34569.1|34529.1|34565.7|34525.7|34569.1|34529.1|34562.3|34522.3|0
1716435900000|2024-05-23 03:45:00|34562.4|34522.4|34575.7|34535.7|34575.8|34535.8|34562.3|34522.3|0
1716436200000|2024-05-23 03:50:00|34572.4|34532.4|34575.8|34535.8|34579.1|34539.1|34568.9|34528.9|0
1716436500000|2024-05-23 03:55:00|34579.1|34539.1|34575.7|34535.7|34582.5|34542.5|34575.7|34535.7|0
1716436800000|2024-05-23 04:00:00|34575.8|34535.8|34575.8|34535.8|34579.1|34539.1|34575.7|34535.7|0
1716437100000|2024-05-23 04:05:00|34575.9|34535.9|34576.8|34536.8|34583.4|34543.4|34575.9|34535.9|0
1716437400000|2024-05-23 04:10:00|34576.7|34536.7|34576.8|34536.8|34583.5|34543.5|34576.7|34536.7|0
1716437700000|2024-05-23 04:15:00|34576.7|34536.7|34590.2|34550.2|34590.2|34550.2|34576.7|34536.7|0
1716438000000|2024-05-23 04:20:00|34590.1|34550.1|34590.1|34550.1|34590.1|34550.1|34590|34550|0
1716438300000|2024-05-23 04:25:00|34590.2|34550.2|34590.2|34550.2|34590.2|34550.2|34590.1|34550.1|0
1716438600000|2024-05-23 04:30:00|34590.1|34550.1|34583.3|34543.3|34590.1|34550.1|34576.5|34536.5|0
1716438900000|2024-05-23 04:35:00|34583.2|34543.2|34583.3|34543.3|34583.4|34543.4|34576.6|34536.6|0
1716439200000|2024-05-23 04:40:00|34583.2|34543.2|34576.6|34536.6|34583.3|34543.3|34576.5|34536.5|0
1716439500000|2024-05-23 04:45:00|34576.5|34536.5|34576.5|34536.5|34583.2|34543.2|34576.5|34536.5|0
1716439800000|2024-05-23 04:50:00|34583.2|34543.2|34576.4|34536.4|34583.2|34543.2|34576.4|34536.4|0
1716440100000|2024-05-23 04:55:00|34569.7|34529.7|34569.7|34529.7|34576.5|34536.5|34569.7|34529.7|0
1716440400000|2024-05-23 05:00:00|34566.4|34526.4|34569.7|34529.7|34569.8|34529.8|34563.1|34523.1|0
1716440700000|2024-05-23 05:05:00|34569.6|34529.6|34555.7|34515.7|34569.6|34529.6|34555.7|34515.7|0
1716441000000|2024-05-23 05:10:00|34555.8|34515.8|34548.1|34508.1|34555.8|34515.8|34548.1|34508.1|0
1716441300000|2024-05-23 05:15:00|34548.2|34508.2|34548.1|34508.1|34548.2|34508.2|34548.1|34508.1|0
1716441600000|2024-05-23 05:20:00|34554.8|34514.8|34554.9|34514.9|34554.9|34514.9|34548.1|34508.1|0
1716441900000|2024-05-23 05:25:00|34548.2|34508.2|34548.1|34508.1|34554.9|34514.9|34548.1|34508.1|0
1716442200000|2024-05-23 05:30:00|34548.2|34508.2|34548.1|34508.1|34548.2|34508.2|34548.1|34508.1|0
1716442500000|2024-05-23 05:35:00|34548.2|34508.2|34548.2|34508.2|34554.9|34514.9|34548.1|34508.1|0
1716442800000|2024-05-23 05:40:00|34548.3|34508.3|34548.3|34508.3|34555|34515|34548.3|34508.3|0
1716443100000|2024-05-23 05:45:00|34548.2|34508.2|34548.2|34508.2|34555.1|34515.1|34548.2|34508.2|0
1716443400000|2024-05-23 05:50:00|34548.3|34508.3|34541.5|34501.5|34548.3|34508.3|34541.5|34501.5|0
1716443700000|2024-05-23 05:55:00|34541.6|34501.6|34541.5|34501.5|34541.6|34501.6|34534.8|34494.8|0
1716444000000|2024-05-23 06:00:00|34484.9|34469.9|34494.9|34479.9|34499.9|34484.9|34472.4|34457.4|56
1716444300000|2024-05-23 06:05:00|34497.4|34482.4|34499.9|34484.9|34507.4|34492.4|34489.9|34474.9|41
1716444600000|2024-05-23 06:10:00|34497.4|34482.4|34517.4|34502.4|34527.4|34512.4|34497.4|34482.4|32
1716444900000|2024-05-23 06:15:00|34519.9|34504.9|34517.4|34502.4|34522.4|34507.4|34512.4|34497.4|11
1716445200000|2024-05-23 06:20:00|34514.9|34499.9|34517.4|34502.4|34522.4|34507.4|34512.4|34497.4|11
1716445500000|2024-05-23 06:25:00|34514.9|34499.9|34507.4|34492.4|34517.4|34502.4|34497.4|34482.4|15
1716445800000|2024-05-23 06:30:00|34509.9|34494.9|34509.9|34494.9|34514.9|34499.9|34509.9|34494.9|11
1716446100000|2024-05-23 06:35:00|34512.4|34497.4|34497.4|34482.4|34512.4|34497.4|34492.4|34477.4|33
1716446400000|2024-05-23 06:40:00|34499.9|34484.9|34512.4|34497.4|34512.4|34497.4|34487.4|34472.4|29
1716446700000|2024-05-23 06:45:00|34514.9|34499.9|34504.9|34489.9|34517.4|34502.4|34502.4|34487.4|30
1716447000000|2024-05-23 06:50:00|34507.4|34492.4|34494.9|34479.9|34509.9|34494.9|34494.9|34479.9|6
1716447300000|2024-05-23 06:55:00|34497.4|34482.4|34494.9|34479.9|34507.4|34492.4|34472.4|34457.4|125
1716447600000|2024-05-23 07:00:00|34499.9|34484.9|34567.4|34552.4|34572.4|34557.4|34492.4|34477.4|542
1716447900000|2024-05-23 07:05:00|34569.9|34554.9|34577.4|34562.4|34602.4|34587.4|34559.9|34544.9|420
1716448200000|2024-05-23 07:10:00|34574.9|34559.9|34552.4|34537.4|34574.9|34559.9|34537.4|34522.4|243
1716448500000|2024-05-23 07:15:00|34557.4|34542.4|34527.4|34512.4|34564.9|34549.9|34527.4|34512.4|277
1716448800000|2024-05-23 07:20:00|34529.9|34514.9|34552.4|34537.4|34562.4|34547.4|34527.4|34512.4|182
1716449100000|2024-05-23 07:25:00|34547.4|34532.4|34572.4|34557.4|34574.9|34559.9|34542.4|34527.4|141
1716449400000|2024-05-23 07:30:00|34569.9|34554.9|34542.4|34527.4|34574.9|34559.9|34537.4|34522.4|221
1716449700000|2024-05-23 07:35:00|34539.9|34524.9|34552.4|34537.4|34552.4|34537.4|34534.9|34519.9|119
1716450000000|2024-05-23 07:40:00|34554.9|34539.9|34542.4|34527.4|34562.4|34547.4|34537.4|34522.4|135
1716450300000|2024-05-23 07:45:00|34539.9|34524.9|34524.9|34509.9|34539.9|34524.9|34517.4|34502.4|116
1716450600000|2024-05-23 07:50:00|34522.4|34507.4|34512.4|34497.4|34527.4|34512.4|34509.9|34494.9|83
1716450900000|2024-05-23 07:55:00|34517.4|34502.4|34522.4|34507.4|34527.4|34512.4|34517.4|34502.4|59
1716451200000|2024-05-23 08:00:00|34519.9|34504.9|34507.4|34492.4|34522.4|34507.4|34497.4|34482.4|80
1716451500000|2024-05-23 08:05:00|34504.9|34489.9|34513.6|34498.6|34518.6|34503.6|34497.4|34482.4|115
1716451800000|2024-05-23 08:10:00|34511.1|34496.1|34495.9|34480.9|34511.1|34496.1|34488.6|34473.6|79
1716452100000|2024-05-23 08:15:00|34493.4|34478.4|34480.9|34465.9|34495.9|34480.9|34460.9|34445.9|117
1716452400000|2024-05-23 08:20:00|34483.4|34468.4|34470.9|34455.9|34500.9|34485.9|34465.9|34450.9|86
1716452700000|2024-05-23 08:25:00|34468.4|34453.4|34470.9|34455.9|34490.9|34475.9|34460.9|34445.9|79
1716453000000|2024-05-23 08:30:00|34473.4|34458.4|34415.9|34400.9|34480.9|34465.9|34413.4|34398.4|195
1716453300000|2024-05-23 08:35:00|34413.4|34398.4|34380.3|34365.3|34415.9|34400.9|34373.1|34358.1|130
1716453600000|2024-05-23 08:40:00|34382.8|34367.8|34410.3|34395.3|34410.3|34395.3|34375.3|34360.3|95
1716453900000|2024-05-23 08:45:00|34412.8|34397.8|34430.3|34415.3|34437.8|34422.8|34405.3|34390.3|93
1716454200000|2024-05-23 08:50:00|34427.8|34412.8|34447.2|34432.2|34454.7|34439.7|34427.8|34412.8|77
1716454500000|2024-05-23 08:55:00|34449.7|34434.7|34452.8|34437.8|34452.8|34437.8|34447.2|34432.2|39
1716454800000|2024-05-23 09:00:00|34457.8|34442.8|34464.3|34449.3|34464.3|34449.3|34430.3|34415.3|70
1716455100000|2024-05-23 09:05:00|34466.8|34451.8|34514.3|34499.3|34519.3|34504.3|34466.8|34451.8|254
1716455400000|2024-05-23 09:10:00|34516.8|34501.8|34530|34515|34530|34515|34514.3|34499.3|65
1716455700000|2024-05-23 09:15:00|34535|34520|34552.9|34537.9|34556.1|34541.1|34535|34520|88
1716456000000|2024-05-23 09:20:00|34550.4|34535.4|34565.4|34550.4|34570.4|34555.4|34547.9|34532.9|51
1716456300000|2024-05-23 09:25:00|34567.9|34552.9|34597.9|34582.9|34602.9|34587.9|34565.4|34550.4|101
1716456600000|2024-05-23 09:30:00|34595.4|34580.4|34577.9|34562.9|34607.9|34592.9|34575.4|34560.4|83
1716456900000|2024-05-23 09:35:00|34575.4|34560.4|34552.9|34537.9|34575.4|34560.4|34550.4|34535.4|53
1716457200000|2024-05-23 09:40:00|34550.4|34535.4|34545.4|34530.4|34552.9|34537.9|34542.9|34527.9|53
1716457500000|2024-05-23 09:45:00|34547.9|34532.9|34517.9|34502.9|34547.9|34532.9|34512.9|34497.9|68
1716457800000|2024-05-23 09:50:00|34515.4|34500.4|34507.9|34492.9|34517.9|34502.9|34502.9|34487.9|68
1716458100000|2024-05-23 09:55:00|34505.4|34490.4|34502.9|34487.9|34507.9|34492.9|34485.4|34470.4|65
1716458400000|2024-05-23 10:00:00|34500.4|34485.4|34502.9|34487.9|34507.9|34492.9|34495.4|34480.4|61
1716458700000|2024-05-23 10:05:00|34505.4|34490.4|34492.9|34477.9|34507.9|34492.9|34487.9|34472.9|52
1716459000000|2024-05-23 10:10:00|34495.4|34480.4|34477.9|34462.9|34497.9|34482.9|34472.9|34457.9|107
1716459300000|2024-05-23 10:15:00|34475.4|34460.4|34487.9|34472.9|34487.9|34472.9|34467.9|34452.9|54
1716459600000|2024-05-23 10:20:00|34490.4|34475.4|34512.9|34497.9|34522.9|34507.9|34490.4|34475.4|54
1716459900000|2024-05-23 10:25:00|34515.4|34500.4|34547.9|34532.9|34547.9|34532.9|34515.4|34500.4|80
1716460200000|2024-05-23 10:30:00|34545.4|34530.4|34545.4|34530.4|34557.9|34542.9|34542.9|34527.9|47
1716460500000|2024-05-23 10:35:00|34547.9|34532.9|34527.9|34512.9|34547.9|34532.9|34517.9|34502.9|58
1716460800000|2024-05-23 10:40:00|34525.4|34510.4|34547.9|34532.9|34547.9|34532.9|34522.9|34507.9|34
1716461100000|2024-05-23 10:45:00|34550.4|34535.4|34557.9|34542.9|34567.9|34552.9|34550.4|34535.4|47
1716461400000|2024-05-23 10:50:00|34555.4|34540.4|34545.4|34530.4|34557.9|34542.9|34542.9|34527.9|19
1716461700000|2024-05-23 10:55:00|34547.9|34532.9|34562.9|34547.9|34567.9|34552.9|34542.9|34527.9|25
1716462000000|2024-05-23 11:00:00|34565.4|34550.4|34562.9|34547.9|34577.9|34562.9|34560.4|34545.4|58
1716462300000|2024-05-23 11:05:00|34557.9|34542.9|34557.9|34542.9|34562.9|34547.9|34545.4|34530.4|32
1716462600000|2024-05-23 11:10:00|34555.4|34540.4|34562.9|34547.9|34567.9|34552.9|34552.9|34537.9|32
1716462900000|2024-05-23 11:15:00|34560.4|34545.4|34560.4|34545.4|34567.9|34552.9|34557.9|34542.9|13
1716463200000|2024-05-23 11:20:00|34562.9|34547.9|34562.9|34547.9|34567.9|34552.9|34555.4|34540.4|15
1716463500000|2024-05-23 11:25:00|34560.4|34545.4|34567.9|34552.9|34572.9|34557.9|34557.9|34542.9|22
1716463800000|2024-05-23 11:30:00|34565.4|34550.4|34582.9|34567.9|34582.9|34567.9|34562.9|34547.9|47
1716464100000|2024-05-23 11:35:00|34580.4|34565.4|34582.9|34567.9|34587.9|34572.9|34575.4|34560.4|27
1716464400000|2024-05-23 11:40:00|34581.8|34566.8|34584.3|34569.3|34591.8|34576.8|34579.3|34564.3|68
1716464700000|2024-05-23 11:45:00|34586.8|34571.8|34571.8|34556.8|34586.8|34571.8|34571.8|34556.8|24
1716465000000|2024-05-23 11:50:00|34574.3|34559.3|34581.8|34566.8|34584.3|34569.3|34566.8|34551.8|37
1716465300000|2024-05-23 11:55:00|34579.3|34564.3|34596.8|34581.8|34596.8|34581.8|34574.3|34559.3|47
1716465600000|2024-05-23 12:00:00|34594.3|34579.3|34601.8|34586.8|34606.8|34591.8|34586.8|34571.8|78
1716465900000|2024-05-23 12:05:00|34606.8|34591.8|34596.8|34581.8|34611.8|34596.8|34586.8|34571.8|86
1716466200000|2024-05-23 12:10:00|34594.3|34579.3|34576.8|34561.8|34594.3|34579.3|34566.8|34551.8|112
1716466500000|2024-05-23 12:15:00|34574.3|34559.3|34611.8|34596.8|34614.3|34599.3|34571.8|34556.8|136
1716466800000|2024-05-23 12:20:00|34609.3|34594.3|34636.8|34621.8|34636.8|34621.8|34609.3|34594.3|111
1716467100000|2024-05-23 12:25:00|34631.8|34616.8|34619.3|34604.3|34641.8|34626.8|34616.8|34601.8|107
1716467400000|2024-05-23 12:30:00|34616.8|34601.8|34646.8|34631.8|34649.3|34634.3|34609.3|34594.3|113
1716467700000|2024-05-23 12:35:00|34649.3|34634.3|34631.8|34616.8|34656.8|34641.8|34621.8|34606.8|68
1716468000000|2024-05-23 12:40:00|34629.3|34614.3|34626.8|34611.8|34646.8|34631.8|34621.8|34606.8|47
1716468300000|2024-05-23 12:45:00|34629.3|34614.3|34636.8|34621.8|34654.3|34639.3|34626.8|34611.8|56
1716468600000|2024-05-23 12:50:00|34634.3|34619.3|34646.8|34631.8|34646.8|34631.8|34631.8|34616.8|40
1716468900000|2024-05-23 12:55:00|34644.3|34629.3|34631.8|34616.8|34646.8|34631.8|34626.8|34611.8|69
1716469200000|2024-05-23 13:00:00|34634.3|34619.3|34586.8|34571.8|34636.8|34621.8|34586.8|34571.8|95
1716469500000|2024-05-23 13:05:00|34589.3|34574.3|34621.8|34606.8|34626.8|34611.8|34589.3|34574.3|68
1716469800000|2024-05-23 13:10:00|34624.3|34609.3|34611.8|34596.8|34626.8|34611.8|34611.8|34596.8|26
1716470100000|2024-05-23 13:15:00|34609.3|34594.3|34631.8|34616.8|34641.8|34626.8|34606.8|34591.8|64
1716470400000|2024-05-23 13:20:00|34629.3|34614.3|34631.8|34616.8|34644.3|34629.3|34629.3|34614.3|45
1716470700000|2024-05-23 13:25:00|34629.3|34614.3|34609.3|34594.3|34629.3|34614.3|34606.8|34591.8|38
1716471000000|2024-05-23 13:30:00|34611.8|34596.8|34591.8|34576.8|34611.8|34596.8|34576.8|34561.8|116
1716471300000|2024-05-23 13:35:00|34594.3|34579.3|34576.8|34561.8|34604.3|34589.3|34576.8|34561.8|95
1716471600000|2024-05-23 13:40:00|34574.3|34559.3|34561.8|34546.8|34574.3|34559.3|34531.8|34516.8|214
1716471900000|2024-05-23 13:45:00|34556.8|34541.8|34526.8|34511.8|34556.8|34541.8|34506.8|34491.8|371
1716472200000|2024-05-23 13:50:00|34524.3|34509.3|34461.8|34446.8|34531.8|34516.8|34436.8|34421.8|214
1716472500000|2024-05-23 13:55:00|34464.3|34449.3|34446.8|34431.8|34469.3|34454.3|34416.8|34401.8|154
1716472800000|2024-05-23 14:00:00|34441.8|34426.8|34461.8|34446.8|34464.3|34449.3|34426.8|34411.8|134
1716473100000|2024-05-23 14:05:00|34464.3|34449.3|34529.3|34514.3|34531.8|34516.8|34461.8|34446.8|325
1716473400000|2024-05-23 14:10:00|34528.4|34513.4|34560.9|34545.9|34565.9|34550.9|34525.9|34510.9|292
1716473700000|2024-05-23 14:15:00|34563.4|34548.4|34570.9|34555.9|34590.9|34575.9|34560.9|34545.9|189
1716474000000|2024-05-23 14:20:00|34568.4|34553.4|34545.9|34530.9|34573.4|34558.4|34510.9|34495.9|268
1716474300000|2024-05-23 14:25:00|34548.4|34533.4|34540.9|34525.9|34548.4|34533.4|34515.9|34500.9|82
1716474600000|2024-05-23 14:30:00|34538.4|34523.4|34480.9|34465.9|34540.9|34525.9|34475.9|34460.9|98
1716474900000|2024-05-23 14:35:00|34483.4|34468.4|34505.9|34490.9|34510.9|34495.9|34475.9|34460.9|104
1716475200000|2024-05-23 14:40:00|34503.4|34488.4|34475.9|34460.9|34505.9|34490.9|34475.9|34460.9|77
1716475500000|2024-05-23 14:45:00|34470.9|34455.9|34468.4|34453.4|34485.9|34470.9|34455.9|34440.9|69
1716475800000|2024-05-23 14:50:00|34465.9|34450.9|34428.4|34413.4|34468.4|34453.4|34420.9|34405.9|132
1716476100000|2024-05-23 14:55:00|34430.9|34415.9|34420.9|34405.9|34435.9|34420.9|34410.9|34395.9|124
1716476400000|2024-05-23 15:00:00|34423.4|34408.4|34450.9|34435.9|34460.9|34445.9|34415.9|34400.9|68
1716476700000|2024-05-23 15:05:00|34448.4|34433.4|34500.9|34485.9|34500.9|34485.9|34443.4|34428.4|67
1716477000000|2024-05-23 15:10:00|34503.4|34488.4|34503.4|34488.4|34505.9|34490.9|34480.9|34465.9|129
1716477300000|2024-05-23 15:15:00|34505.9|34490.9|34500.9|34485.9|34508.4|34493.4|34485.9|34470.9|72
1716477600000|2024-05-23 15:20:00|34495.9|34480.9|34485.9|34470.9|34505.9|34490.9|34485.9|34470.9|72
1716477900000|2024-05-23 15:25:00|34490.9|34475.9|34485.9|34470.9|34490.9|34475.9|34480.9|34465.9|152
1716478200000|2024-05-23 15:30:00|34488.4|34473.4|34475.9|34460.9|34490.9|34475.9|34475.9|34460.9|190
1716478500000|2024-05-23 15:35:00|34470.9|34455.9|34500.9|34485.9|34503.4|34488.4|34470.9|34455.9|108
1716478800000|2024-05-23 15:40:00|34498.4|34483.4|34490.9|34475.9|34500.9|34485.9|34490.9|34475.9|30
1716479100000|2024-05-23 15:45:00|34488.4|34473.4|34480.9|34465.9|34490.9|34475.9|34473.4|34458.4|9
1716479400000|2024-05-23 15:50:00|34483.4|34463.4|34493.4|34473.4|34503.4|34478.4|34483.4|34458.4|10
1716479700000|2024-05-23 15:55:00|34498.4|34478.4|34498.4|34473.4|34508.4|34488.4|34493.4|34473.4|7
1716480000000|2024-05-23 16:00:00|34493.4|34478.4|34503.4|34478.4|34508.4|34483.4|34488.4|34468.4|10
1716480300000|2024-05-23 16:05:00|34498.4|34473.4|34483.4|34458.4|34498.4|34478.4|34473.4|34453.4|11
1716480600000|2024-05-23 16:10:00|34478.4|34453.4|34473.4|34448.4|34483.4|34458.4|34463.4|34438.4|14
1716480900000|2024-05-23 16:15:00|34468.4|34453.4|34473.4|34453.4|34478.4|34453.4|34463.4|34438.4|19
1716481200000|2024-05-23 16:20:00|34478.4|34458.4|34483.4|34463.4|34483.4|34463.4|34473.4|34448.4|12
1716481500000|2024-05-23 16:25:00|34488.4|34458.4|34498.4|34478.4|34498.4|34478.4|34483.4|34458.4|2
1716481800000|2024-05-23 16:30:00|34503.4|34473.4|34498.4|34473.4|34503.4|34478.4|34493.4|34468.4|3
1716482100000|2024-05-23 16:35:00|34503.4|34478.4|34493.4|34473.4|34508.4|34488.4|34493.4|34473.4|16
1716482400000|2024-05-23 16:40:00|34488.4|34468.4|34468.4|34448.4|34493.4|34473.4|34468.4|34448.4|2
1716482700000|2024-05-23 16:45:00|34463.4|34443.4|34443.4|34423.4|34468.4|34443.4|34433.4|34408.4|14
1716483000000|2024-05-23 16:50:00|34438.4|34418.4|34443.4|34423.4|34448.4|34428.4|34433.4|34413.4|13
1716483300000|2024-05-23 16:55:00|34438.4|34418.4|34438.4|34413.4|34453.4|34428.4|34423.4|34403.4|36
1716483600000|2024-05-23 17:00:00|34443.4|34418.4|34428.4|34408.4|34443.4|34423.4|34423.4|34403.4|15
1716483900000|2024-05-23 17:05:00|34433.4|34413.4|34428.4|34408.4|34443.4|34418.4|34423.4|34403.4|6
1716484200000|2024-05-23 17:10:00|34423.4|34403.4|34448.4|34428.4|34453.4|34428.4|34423.4|34403.4|9
1716484500000|2024-05-23 17:15:00|34453.4|34423.4|34428.4|34403.4|34453.4|34428.4|34423.4|34398.4|14
1716484800000|2024-05-23 17:20:00|34423.4|34398.4|34423.4|34403.4|34428.4|34403.4|34413.4|34388.4|12
1716485100000|2024-05-23 17:25:00|34428.4|34398.4|34433.4|34413.4|34433.4|34413.4|34418.4|34393.4|4
1716485400000|2024-05-23 17:30:00|34428.4|34408.4|34408.4|34388.4|34433.4|34408.4|34408.4|34388.4|8
1716485700000|2024-05-23 17:35:00|34403.4|34383.4|34363.4|34343.4|34403.4|34388.4|34358.4|34338.4|59
1716486000000|2024-05-23 17:40:00|34368.4|34338.4|34363.4|34343.4|34388.4|34368.4|34358.4|34338.4|30
1716486300000|2024-05-23 17:45:00|34358.4|34338.4|34358.4|34338.4|34373.4|34353.4|34353.4|34333.4|15
1716486600000|2024-05-23 17:50:00|34363.4|34343.4|34358.4|34338.4|34368.4|34348.4|34348.4|34323.4|33
1716486900000|2024-05-23 17:55:00|34363.4|34343.4|34328.4|34308.4|34363.4|34343.4|34328.4|34303.4|42
1716487200000|2024-05-23 18:00:00|34323.4|34303.4|34303.4|34283.4|34333.4|34313.4|34303.4|34278.4|31
1716487500000|2024-05-23 18:05:00|34308.4|34288.4|34313.4|34288.4|34313.4|34293.4|34278.4|34258.4|44
1716487800000|2024-05-23 18:10:00|34308.4|34293.4|34293.4|34268.4|34318.4|34293.4|34278.4|34258.4|63
1716488100000|2024-05-23 18:15:00|34288.4|34273.4|34258.4|34238.4|34308.4|34283.4|34258.4|34238.4|36
1716488400000|2024-05-23 18:20:00|34263.4|34233.4|34268.4|34243.4|34278.4|34258.4|34258.4|34233.4|18
1716488700000|2024-05-23 18:25:00|34263.4|34248.4|34265.9|34250.9|34288.4|34268.4|34263.4|34243.4|13
1716489000000|2024-05-23 18:30:00|34263.4|34248.4|34253.4|34238.4|34268.4|34253.4|34245.9|34230.9|42
1716489300000|2024-05-23 18:35:00|34255.9|34240.9|34278.4|34263.4|34285.9|34270.9|34243.4|34228.4|15
1716489600000|2024-05-23 18:40:00|34275.9|34260.9|34258.4|34243.4|34285.9|34270.9|34255.9|34240.9|5
1716489900000|2024-05-23 18:45:00|34260.9|34245.9|34248.4|34233.4|34263.4|34248.4|34243.4|34228.4|36
1716490200000|2024-05-23 18:50:00|34245.9|34230.9|34230.9|34215.9|34250.9|34235.9|34228.4|34213.4|35
1716490500000|2024-05-23 18:55:00|34233.4|34218.4|34238.4|34223.4|34245.9|34230.9|34225.9|34210.9|7
1716490800000|2024-05-23 19:00:00|34235.9|34220.9|34255.9|34240.9|34268.4|34253.4|34235.9|34220.9|7
1716491100000|2024-05-23 19:05:00|34258.4|34243.4|34258.4|34243.4|34265.9|34250.9|34248.4|34233.4|20
1716491400000|2024-05-23 19:10:00|34260.9|34245.9|34255.9|34240.9|34260.9|34245.9|34243.4|34228.4|49
1716491700000|2024-05-23 19:15:00|34258.4|34243.4|34270.9|34255.9|34273.4|34258.4|34245.9|34230.9|23
1716492000000|2024-05-23 19:20:00|34273.4|34258.4|34273.4|34258.4|34283.4|34268.4|34263.4|34248.4|13
1716492300000|2024-05-23 19:25:00|34270.9|34255.9|34273.4|34258.4|34280.9|34265.9|34268.4|34253.4|11
1716492600000|2024-05-23 19:30:00|34270.9|34255.9|34298.4|34283.4|34298.4|34283.4|34268.4|34253.4|39
1716492900000|2024-05-23 19:35:00|34300.9|34285.9|34290.9|34275.9|34305.9|34290.9|34290.9|34275.9|52
1716493200000|2024-05-23 19:40:00|34293.4|34278.4|34298.4|34283.4|34303.4|34288.4|34285.9|34270.9|6
1716493500000|2024-05-23 19:45:00|34295.9|34280.9|34280.9|34265.9|34298.4|34283.4|34273.4|34258.4|15
1716493800000|2024-05-23 19:50:00|34283.4|34268.4|34288.4|34273.4|34298.4|34283.4|34275.9|34260.9|13
1716494100000|2024-05-23 19:55:00|34285.9|34270.9|34278.4|34263.4|34290.9|34275.9|34275.9|34260.9|27
1716494400000|2024-05-23 20:00:00|34303.5|34263.5|34272.6|34232.6|34303.5|34263.5|34272.6|34232.6|0
1716494700000|2024-05-23 20:05:00|34272.7|34232.7|34304.9|34264.9|34313.1|34273.1|34272.6|34232.6|0
1716495000000|2024-05-23 20:10:00|34306.9|34266.9|34300.1|34260.1|34308.3|34268.3|34297.3|34257.3|0
1716495300000|2024-05-23 20:15:00|34302.1|34262.1|34303.5|34263.5|34308.3|34268.3|34302.1|34262.1|0
1716495600000|2024-05-23 20:20:00|34304.9|34264.9|34302.1|34262.1|34306.9|34266.9|34300.1|34260.1|0
1716495900000|2024-05-23 20:25:00|34302.2|34262.2|34303.5|34263.5|34303.5|34263.5|34300.1|34260.1|0
1716496200000|2024-05-23 20:30:00|34304.9|34264.9|34302.1|34262.1|34304.9|34264.9|34300.1|34260.1|0
1716496500000|2024-05-23 20:35:00|34302.2|34262.2|34302.1|34262.1|34306.9|34266.9|34302.1|34262.1|0
1716496800000|2024-05-23 20:40:00|34300.1|34260.1|34302.1|34262.1|34302.1|34262.1|34298.7|34258.7|0
1716497100000|2024-05-23 20:45:00|34300.1|34260.1|34300.1|34260.1|34300.1|34260.1|34298.7|34258.7|0
1716497400000|2024-05-23 20:50:00|34300|34260|34300.1|34260.1|34302.1|34262.1|34298.7|34258.7|0
1716497700000|2024-05-23 20:55:00|34300|34260|34300.7|34260.7|34303.5|34263.5|34298.7|34258.7|0
1716498000000|2024-05-23 21:00:00|34298.7|34258.7|34295.9|34255.9|34299.4|34259.4|34293.9|34253.9|0
1716498300000|2024-05-23 21:05:00|34294.6|34254.6|34291.8|34251.8|34295.3|34255.3|34291.8|34251.8|0
1716498600000|2024-05-23 21:10:00|34291.9|34251.9|34302.1|34262.1|34302.1|34262.1|34291.9|34251.9|0
1716498900000|2024-05-23 21:15:00|34301.4|34261.4|34300.7|34260.7|34302.1|34262.1|34299.4|34259.4|0
1716499500000|2024-05-23 21:25:00|34299.4|34259.4|34290.5|34250.5|34299.4|34259.4|34289.8|34249.8|0
1716499800000|2024-05-23 21:30:00|34290.4|34250.4|34293.2|34253.2|34293.9|34253.9|34289.8|34249.8|0
1716500100000|2024-05-23 21:35:00|34293.9|34253.9|34293.9|34253.9|34295.3|34255.3|34293.2|34253.2|0
1716500400000|2024-05-23 21:40:00|34293.8|34253.8|34293.9|34253.9|34293.9|34253.9|34292.5|34252.5|0
1716500700000|2024-05-23 21:45:00|34293.2|34253.2|34293.9|34253.9|34293.9|34253.9|34293.2|34253.2|0
1716501000000|2024-05-23 21:50:00|34293.2|34253.2|34291.8|34251.8|34293.2|34253.2|34291.8|34251.8|0
1716501300000|2024-05-23 21:55:00|34291.2|34251.2|34293.9|34253.9|34295.3|34255.3|34291.1|34251.1|0
1716501600000|2024-05-23 22:00:00|34294.1|34254.1|34309|34269|34313.1|34273.1|34294.1|34254.1|0
1716501900000|2024-05-23 22:05:00|34308.3|34268.3|34308.3|34268.3|34311.7|34271.7|34304.9|34264.9|0
1716502200000|2024-05-23 22:10:00|34308.2|34268.2|34300.1|34260.1|34308.2|34268.2|34298.7|34258.7|0
1716502500000|2024-05-23 22:15:00|34302.1|34262.1|34302.1|34262.1|34302.1|34262.1|34298.7|34258.7|0
1716502800000|2024-05-23 22:20:00|34302.8|34262.8|34303.5|34263.5|34304.9|34264.9|34302.1|34262.1|0
1716503100000|2024-05-23 22:25:00|34303.4|34263.4|34306.9|34266.9|34306.9|34266.9|34300.1|34260.1|0
1716503400000|2024-05-23 22:30:00|34306.2|34266.2|34306.9|34266.9|34309.7|34269.7|34306.2|34266.2|0
1716503700000|2024-05-23 22:35:00|34307|34267|34303.5|34263.5|34308.3|34268.3|34303.5|34263.5|0
1716504000000|2024-05-23 22:40:00|34304.9|34264.9|34304.9|34264.9|34304.9|34264.9|34303.5|34263.5|0
1716504300000|2024-05-23 22:45:00|34304.8|34264.8|34304.9|34264.9|34304.9|34264.9|34303.5|34263.5|0
1716504600000|2024-05-23 22:50:00|34304.8|34264.8|34308.3|34268.3|34309.7|34269.7|34303.5|34263.5|0
1716504900000|2024-05-23 22:55:00|34308.2|34268.2|34308.3|34268.3|34308.3|34268.3|34304.9|34264.9|0
1716505200000|2024-05-23 23:00:00|34308.4|34268.4|34309.8|34269.8|34309.8|34269.8|34307.1|34267.1|0
1716505500000|2024-05-23 23:05:00|34308.5|34268.5|34311.9|34271.9|34311.9|34271.9|34308.5|34268.5|0
1716505800000|2024-05-23 23:10:00|34311.2|34271.2|34311.9|34271.9|34313.3|34273.3|34309.8|34269.8|0
1716506100000|2024-05-23 23:15:00|34313.3|34273.3|34322.9|34282.9|34322.9|34282.9|34313.3|34273.3|0
1716506400000|2024-05-23 23:20:00|34324.9|34284.9|34329.2|34289.2|34329.9|34289.9|34324.9|34284.9|0
1716506700000|2024-05-23 23:25:00|34328.5|34288.5|34329.9|34289.9|34329.9|34289.9|34328.5|34288.5|0
1716507000000|2024-05-23 23:30:00|34328.5|34288.5|34328.5|34288.5|34329.9|34289.9|34325.1|34285.1|0
1716507300000|2024-05-23 23:35:00|34326.5|34286.5|34331.3|34291.3|34331.3|34291.3|34326.5|34286.5|0
1716507600000|2024-05-23 23:40:00|34331.2|34291.2|34320.3|34280.3|34331.2|34291.2|34318.2|34278.2|0
1716507900000|2024-05-23 23:45:00|34320.2|34280.2|34316.9|34276.9|34320.3|34280.3|34313.4|34273.4|0
1716508200000|2024-05-23 23:50:00|34316.8|34276.8|34315.5|34275.5|34316.9|34276.9|34313.4|34273.4|0
1716508500000|2024-05-23 23:55:00|34314.1|34274.1|34310|34270|34314.1|34274.1|34303.8|34263.8|0
1716508800000|2024-05-24 00:00:00|34308.6|34268.6|34315.7|34275.7|34315.7|34275.7|34304|34264|0
1716509100000|2024-05-24 00:05:00|34317|34277|34313.6|34273.6|34317|34277|34308.8|34268.8|0
1716509400000|2024-05-24 00:10:00|34312.2|34272.2|34308.8|34268.8|34313.6|34273.6|34304|34264|0
1716509700000|2024-05-24 00:15:00|34308.9|34268.9|34317.6|34277.6|34317.8|34277.8|34308.9|34268.9|0
1716510000000|2024-05-24 00:20:00|34317.7|34277.7|34324.7|34284.7|34324.7|34284.7|34317.6|34277.6|0
1716510300000|2024-05-24 00:25:00|34324.6|34284.6|34324.6|34284.6|34331.3|34291.3|34317.9|34277.9|0
1716510600000|2024-05-24 00:30:00|34324.7|34284.7|34318|34278|34324.7|34284.7|34311.2|34271.2|0
1716510900000|2024-05-24 00:35:00|34318.1|34278.1|34331.6|34291.6|34331.7|34291.7|34318|34278|0
1716511200000|2024-05-24 00:40:00|34331.5|34291.5|34331.7|34291.7|34331.7|34291.7|34324.9|34284.9|0
1716511500000|2024-05-24 00:45:00|34331.8|34291.8|34331.7|34291.7|34338.4|34298.4|34331.6|34291.6|0
1716511800000|2024-05-24 00:50:00|34331.8|34291.8|34338.6|34298.6|34338.6|34298.6|34331.8|34291.8|0
1716512100000|2024-05-24 00:55:00|34338.5|34298.5|34338.5|34298.5|34338.6|34298.6|34338.4|34298.4|0
1716512400000|2024-05-24 01:00:00|34338.4|34298.4|34345.2|34305.2|34345.3|34305.3|34338.4|34298.4|0
1716512700000|2024-05-24 01:05:00|34345.1|34305.1|34345|34305|34345.2|34305.2|34344.9|34304.9|0
1716513000000|2024-05-24 01:10:00|34344.9|34304.9|34345.2|34305.2|34345.2|34305.2|34344.9|34304.9|0
1716513300000|2024-05-24 01:15:00|34345.1|34305.1|34352.1|34312.1|34352.1|34312.1|34345.1|34305.1|0
1716513600000|2024-05-24 01:20:00|34358.7|34318.7|34358.6|34318.6|34358.7|34318.7|34351.9|34311.9|0
1716513900000|2024-05-24 01:25:00|34358.5|34318.5|34351.9|34311.9|34358.6|34318.6|34351.8|34311.8|0
1716514200000|2024-05-24 01:30:00|34352|34312|34352|34312|34358.7|34318.7|34351.8|34311.8|0
1716514500000|2024-05-24 01:35:00|34351.9|34311.9|34358.9|34318.9|34358.9|34318.9|34351.9|34311.9|0
1716514800000|2024-05-24 01:40:00|34358.8|34318.8|34365.4|34325.4|34365.5|34325.5|34358.7|34318.7|0
1716515100000|2024-05-24 01:45:00|34358.7|34318.7|34365.5|34325.5|34365.5|34325.5|34358.7|34318.7|0
1716515400000|2024-05-24 01:50:00|34358.9|34318.9|34365.5|34325.5|34365.5|34325.5|34358.9|34318.9|0
1716515700000|2024-05-24 01:55:00|34365.4|34325.4|34365.4|34325.4|34365.4|34325.4|34365.3|34325.3|0
1716516000000|2024-05-24 02:00:00|34368.8|34328.8|34365.3|34325.3|34372.2|34332.2|34365.3|34325.3|0
1716516300000|2024-05-24 02:05:00|34365.4|34325.4|34365.4|34325.4|34372.1|34332.1|34365.3|34325.3|0
1716516600000|2024-05-24 02:10:00|34365.3|34325.3|34351.8|34311.8|34365.3|34325.3|34351.8|34311.8|0
1716516900000|2024-05-24 02:15:00|34358.5|34318.5|34358.6|34318.6|34358.6|34318.6|34351.8|34311.8|0
1716517200000|2024-05-24 02:20:00|34358.7|34318.7|34365.5|34325.5|34365.6|34325.6|34358.6|34318.6|0
1716517500000|2024-05-24 02:25:00|34365.6|34325.6|34365.6|34325.6|34365.6|34325.6|34358.8|34318.8|0
1716517800000|2024-05-24 02:30:00|34365.5|34325.5|34365.5|34325.5|34365.6|34325.6|34358.9|34318.9|0
1716518100000|2024-05-24 02:35:00|34365.4|34325.4|34365.5|34325.5|34365.5|34325.5|34358.8|34318.8|0
1716518400000|2024-05-24 02:40:00|34365.4|34325.4|34358.7|34318.7|34365.4|34325.4|34352|34312|0
1716518700000|2024-05-24 02:45:00|34358.6|34318.6|34365.6|34325.6|34372.3|34332.3|34358.6|34318.6|0
1716519000000|2024-05-24 02:50:00|34365.7|34325.7|34365.6|34325.6|34372.3|34332.3|34365.6|34325.6|0
1716519300000|2024-05-24 02:55:00|34365.5|34325.5|34365.5|34325.5|34372.3|34332.3|34365.5|34325.5|0
1716519600000|2024-05-24 03:00:00|34372.1|34332.1|34372.2|34332.2|34372.2|34332.2|34365.5|34325.5|0
1716519900000|2024-05-24 03:05:00|34365.6|34325.6|34365.4|34325.4|34372.3|34332.3|34365.4|34325.4|0
1716520200000|2024-05-24 03:10:00|34365.5|34325.5|34358.7|34318.7|34365.5|34325.5|34358.7|34318.7|0
1716520500000|2024-05-24 03:15:00|34358.8|34318.8|34365.5|34325.5|34365.5|34325.5|34358.8|34318.8|0
1716520800000|2024-05-24 03:20:00|34365.6|34325.6|34365.5|34325.5|34365.6|34325.6|34365.5|34325.5|0
1716521100000|2024-05-24 03:25:00|34365.4|34325.4|34365.4|34325.4|34365.4|34325.4|34365.4|34325.4|0
1716521400000|2024-05-24 03:30:00|34365.5|34325.5|34365.4|34325.4|34365.5|34325.5|34365.3|34325.3|0
1716522000000|2024-05-24 03:40:00|34365.3|34325.3|34358.6|34318.6|34365.3|34325.3|34358.6|34318.6|0
1716522300000|2024-05-24 03:45:00|34358.5|34318.5|34351.7|34311.7|34358.6|34318.6|34351.7|34311.7|0
1716522600000|2024-05-24 03:50:00|34351.8|34311.8|34351.7|34311.7|34351.8|34311.8|34351.6|34311.6|0
1716523200000|2024-05-24 04:00:00|34351.8|34311.8|34351.8|34311.8|34351.8|34311.8|34351.8|34311.8|0
1716523500000|2024-05-24 04:05:00|34351.7|34311.7|34358.4|34318.4|34358.4|34318.4|34351.7|34311.7|0
1716523800000|2024-05-24 04:10:00|34358.5|34318.5|34365.3|34325.3|34365.3|34325.3|34358.5|34318.5|0
1716524100000|2024-05-24 04:15:00|34365.2|34325.2|34365.2|34325.2|34365.3|34325.3|34365.2|34325.2|0
1716524400000|2024-05-24 04:20:00|34365.1|34325.1|34358.4|34318.4|34365.1|34325.1|34358.4|34318.4|0
1716524700000|2024-05-24 04:25:00|34358.5|34318.5|34358.4|34318.4|34358.5|34318.5|34358.4|34318.4|0
1716525000000|2024-05-24 04:30:00|34351.7|34311.7|34344.9|34304.9|34351.7|34311.7|34344.9|34304.9|0
1716525300000|2024-05-24 04:35:00|34345|34305|34345|34305|34345|34305|34344.9|34304.9|0
1716525600000|2024-05-24 04:40:00|34345.1|34305.1|34351.8|34311.8|34351.8|34311.8|34345|34305|0
1716525900000|2024-05-24 04:45:00|34351.9|34311.9|34351.9|34311.9|34352|34312|34351.9|34311.9|0
1716526200000|2024-05-24 04:50:00|34351.8|34311.8|34345.2|34305.2|34352|34312|34338.5|34298.5|0
1716526500000|2024-05-24 04:55:00|34345.3|34305.3|34345.3|34305.3|34345.3|34305.3|34338.6|34298.6|0
1716526800000|2024-05-24 05:00:00|34338.6|34298.6|34338.5|34298.5|34338.6|34298.6|34338.4|34298.4|0
1716527100000|2024-05-24 05:05:00|34338.6|34298.6|34331.8|34291.8|34338.6|34298.6|34331.8|34291.8|0
1716527400000|2024-05-24 05:10:00|34331.9|34291.9|34338.5|34298.5|34338.5|34298.5|34331.8|34291.8|0
1716527700000|2024-05-24 05:15:00|34338.6|34298.6|34338.5|34298.5|34345.2|34305.2|34338.5|34298.5|0
1716528000000|2024-05-24 05:20:00|34338.4|34298.4|34338.6|34298.6|34338.6|34298.6|34331.7|34291.7|0
1716528300000|2024-05-24 05:25:00|34331.9|34291.9|34331.9|34291.9|34332|34292|34325.2|34285.2|0
1716528600000|2024-05-24 05:30:00|34332|34292|34318.5|34278.5|34332|34292|34318.5|34278.5|0
1716528900000|2024-05-24 05:35:00|34318.4|34278.4|34318.3|34278.3|34325.1|34285.1|34311.5|34271.5|0
1716529200000|2024-05-24 05:40:00|34311.6|34271.6|34311.6|34271.6|34318.3|34278.3|34311.5|34271.5|0
1716529500000|2024-05-24 05:45:00|34318.3|34278.3|34318.3|34278.3|34318.3|34278.3|34311.5|34271.5|0
1716529800000|2024-05-24 05:50:00|34311.6|34271.6|34318.2|34278.2|34324.9|34284.9|34311.5|34271.5|0
1716530100000|2024-05-24 05:55:00|34321.5|34281.5|34338.4|34298.4|34338.4|34298.4|34318.2|34278.2|0
1716530400000|2024-05-24 06:00:00|34288.4|34273.4|34273.4|34258.4|34288.4|34273.4|34253.4|34238.4|37
1716530700000|2024-05-24 06:05:00|34270.9|34255.9|34275.9|34260.9|34285.9|34270.9|34263.4|34248.4|28
1716531000000|2024-05-24 06:10:00|34278.4|34263.4|34255.9|34240.9|34278.4|34263.4|34248.4|34233.4|27
1716531300000|2024-05-24 06:15:00|34258.4|34243.4|34238.4|34223.4|34258.4|34243.4|34233.4|34218.4|29
1716531600000|2024-05-24 06:20:00|34240.9|34225.9|34223.4|34208.4|34240.9|34225.9|34215.9|34200.9|36
1716531900000|2024-05-24 06:25:00|34220.9|34205.9|34253.4|34238.4|34258.4|34243.4|34218.4|34203.4|21
1716532200000|2024-05-24 06:30:00|34250.9|34235.9|34235.9|34220.9|34253.4|34238.4|34230.9|34215.9|27
1716532500000|2024-05-24 06:35:00|34233.4|34218.4|34235.9|34220.9|34240.9|34225.9|34230.9|34215.9|16
1716532800000|2024-05-24 06:40:00|34233.4|34218.4|34240.9|34225.9|34245.9|34230.9|34233.4|34218.4|12
1716533100000|2024-05-24 06:45:00|34243.4|34228.4|34230.9|34215.9|34243.4|34228.4|34230.9|34215.9|15
1716533400000|2024-05-24 06:50:00|34233.4|34218.4|34240.9|34225.9|34243.4|34228.4|34228.4|34213.4|32
1716533700000|2024-05-24 06:55:00|34238.4|34223.4|34250.9|34235.9|34250.9|34235.9|34208.4|34193.4|152
1716534000000|2024-05-24 07:00:00|34255.9|34240.9|34193.4|34178.4|34258.4|34243.4|34188.4|34173.4|625
1716534300000|2024-05-24 07:05:00|34190.9|34175.9|34140.9|34125.9|34195.9|34180.9|34125.9|34110.9|572
1716534600000|2024-05-24 07:10:00|34145.9|34130.9|34108.4|34093.4|34170.9|34155.9|34095.9|34080.9|405
1716534900000|2024-05-24 07:15:00|34110.9|34095.9|34045.9|34030.9|34115.9|34100.9|34045.9|34030.9|498
1716535200000|2024-05-24 07:20:00|34043.4|34028.4|34105.9|34090.9|34115.9|34100.9|34043.4|34028.4|268
1716535500000|2024-05-24 07:25:00|34108.4|34093.4|34133.4|34118.4|34145.9|34130.9|34100.9|34085.9|213
1716535800000|2024-05-24 07:30:00|34135.9|34120.9|34145.9|34130.9|34150.9|34135.9|34115.9|34100.9|229
1716536100000|2024-05-24 07:35:00|34150.9|34135.9|34170.9|34155.9|34170.9|34155.9|34150.9|34135.9|192
1716536400000|2024-05-24 07:40:00|34173.4|34158.4|34180.6|34165.6|34185|34170|34153.1|34138.1|189
1716536700000|2024-05-24 07:45:00|34183.1|34168.1|34206.8|34191.8|34213.1|34198.1|34183.1|34168.1|256
1716537000000|2024-05-24 07:50:00|34209.3|34194.3|34212.2|34197.2|34217.2|34202.2|34199.3|34184.3|85
1716537300000|2024-05-24 07:55:00|34214.7|34199.7|34212.2|34197.2|34217.2|34202.2|34202.2|34187.2|96
1716537600000|2024-05-24 08:00:00|34214.7|34199.7|34264.7|34249.7|34269.7|34254.7|34214.7|34199.7|210
1716537900000|2024-05-24 08:05:00|34267.2|34252.2|34277.2|34262.2|34277.2|34262.2|34242.2|34227.2|157
1716538200000|2024-05-24 08:10:00|34282.2|34267.2|34292.2|34277.2|34297.2|34282.2|34277.2|34262.2|104
1716538500000|2024-05-24 08:15:00|34294.7|34279.7|34282.2|34267.2|34307.2|34292.2|34277.2|34262.2|113
1716538800000|2024-05-24 08:20:00|34284.7|34269.7|34322.2|34307.2|34324.7|34309.7|34282.2|34267.2|89
1716539100000|2024-05-24 08:25:00|34317.2|34302.2|34317.2|34302.2|34322.2|34307.2|34302.2|34287.2|89
1716539400000|2024-05-24 08:30:00|34319.7|34304.7|34342.2|34327.2|34347.2|34332.2|34312.2|34297.2|99
1716539700000|2024-05-24 08:35:00|34339.7|34324.7|34337.2|34322.2|34342.2|34327.2|34327.2|34312.2|75
1716540000000|2024-05-24 08:40:00|34339.7|34324.7|34347.2|34332.2|34352.2|34337.2|34337.2|34322.2|109
1716540300000|2024-05-24 08:45:00|34344.7|34329.7|34377.2|34362.2|34377.2|34362.2|34342.2|34327.2|76
1716540600000|2024-05-24 08:50:00|34382.2|34367.2|34382.2|34367.2|34382.2|34367.2|34364.7|34349.7|83
1716540900000|2024-05-24 08:55:00|34379.7|34364.7|34362.2|34347.2|34382.2|34367.2|34362.2|34347.2|52
1716541200000|2024-05-24 09:00:00|34367.2|34352.2|34347.2|34332.2|34372.2|34357.2|34344.7|34329.7|134
1716541500000|2024-05-24 09:05:00|34352.2|34337.2|34357.2|34342.2|34362.2|34347.2|34347.2|34332.2|55
1716541800000|2024-05-24 09:10:00|34354.7|34339.7|34387.2|34372.2|34389.7|34374.7|34349.7|34334.7|123
1716542100000|2024-05-24 09:15:00|34384.7|34369.7|34397.2|34382.2|34402.2|34387.2|34382.2|34367.2|98
1716542400000|2024-05-24 09:20:00|34394.7|34379.7|34407.2|34392.2|34407.2|34392.2|34387.2|34372.2|98
1716542700000|2024-05-24 09:25:00|34412.2|34397.2|34402.2|34387.2|34412.2|34397.2|34392.2|34377.2|139
1716543000000|2024-05-24 09:30:00|34399.7|34384.7|34407.2|34392.2|34412.2|34397.2|34397.2|34382.2|99
1716543300000|2024-05-24 09:35:00|34402.2|34387.2|34347.2|34332.2|34404.7|34389.7|34347.2|34332.2|99
1716543600000|2024-05-24 09:40:00|34344.7|34329.7|34367.2|34352.2|34372.2|34357.2|34342.2|34327.2|58
1716543900000|2024-05-24 09:45:00|34369.7|34354.7|34352.2|34337.2|34369.7|34354.7|34347.2|34332.2|32
1716544200000|2024-05-24 09:50:00|34349.7|34334.7|34352.2|34337.2|34359.7|34344.7|34344.7|34329.7|65
1716544500000|2024-05-24 09:55:00|34349.7|34334.7|34352.2|34337.2|34354.7|34339.7|34342.2|34327.2|39
1716544800000|2024-05-24 10:00:00|34349.7|34334.7|34364.7|34349.7|34364.7|34349.7|34347.2|34332.2|26
1716545100000|2024-05-24 10:05:00|34362.2|34347.2|34387.2|34372.2|34397.2|34382.2|34362.2|34347.2|84
1716545400000|2024-05-24 10:10:00|34389.7|34374.7|34372.2|34357.2|34392.2|34377.2|34372.2|34357.2|59
1716545700000|2024-05-24 10:15:00|34369.7|34354.7|34364.7|34349.7|34377.2|34362.2|34362.2|34347.2|45
1716546000000|2024-05-24 10:20:00|34367.2|34352.2|34372.2|34357.2|34377.2|34362.2|34359.7|34344.7|20
1716546300000|2024-05-24 10:25:00|34369.7|34354.7|34352.2|34337.2|34372.2|34357.2|34352.2|34337.2|42
1716546600000|2024-05-24 10:30:00|34354.7|34339.7|34367.2|34352.2|34372.2|34357.2|34352.2|34337.2|38
1716546900000|2024-05-24 10:35:00|34369.7|34354.7|34377.2|34362.2|34377.2|34362.2|34367.2|34352.2|22
1716547200000|2024-05-24 10:40:00|34374.7|34359.7|34382.2|34367.2|34387.2|34372.2|34372.2|34357.2|28
1716547500000|2024-05-24 10:45:00|34384.7|34369.7|34362.2|34347.2|34387.2|34372.2|34357.2|34342.2|48
1716547800000|2024-05-24 10:50:00|34364.7|34349.7|34354.7|34339.7|34369.7|34354.7|34347.2|34332.2|44
1716548100000|2024-05-24 10:55:00|34357.2|34342.2|34347.2|34332.2|34359.7|34344.7|34347.2|34332.2|41
1716548400000|2024-05-24 11:00:00|34349.7|34334.7|34352.2|34337.2|34352.2|34337.2|34347.2|34332.2|52
1716548700000|2024-05-24 11:05:00|34354.7|34339.7|34382.2|34367.2|34382.2|34367.2|34352.2|34337.2|99
1716549000000|2024-05-24 11:10:00|34379.7|34364.7|34387.2|34372.2|34392.2|34377.2|34377.2|34362.2|79
1716549300000|2024-05-24 11:15:00|34384.7|34369.7|34367.2|34352.2|34389.7|34374.7|34367.2|34352.2|46
1716549600000|2024-05-24 11:20:00|34364.7|34349.7|34352.2|34337.2|34377.2|34362.2|34347.2|34332.2|50
1716549900000|2024-05-24 11:25:00|34349.7|34334.7|34367.2|34352.2|34369.7|34354.7|34347.2|34332.2|23
1716550200000|2024-05-24 11:30:00|34369.7|34354.7|34347.2|34332.2|34369.7|34354.7|34342.2|34327.2|52
1716550500000|2024-05-24 11:35:00|34344.7|34329.7|34332.2|34317.2|34344.7|34329.7|34322.2|34307.2|72
1716550800000|2024-05-24 11:40:00|34329.1|34314.1|34339.1|34324.1|34344.1|34329.1|34329.1|34314.1|42
1716551100000|2024-05-24 11:45:00|34341.6|34326.6|34351.6|34336.6|34354.1|34339.1|34339.1|34324.1|30
1716551400000|2024-05-24 11:50:00|34354.1|34339.1|34369.1|34354.1|34369.1|34354.1|34351.6|34336.6|28
1716551700000|2024-05-24 11:55:00|34371.6|34356.6|34379.1|34364.1|34379.1|34364.1|34369.1|34354.1|42
1716552000000|2024-05-24 12:00:00|34381.6|34366.6|34364.1|34349.1|34391.6|34376.6|34359.1|34344.1|99
1716552300000|2024-05-24 12:05:00|34359.1|34344.1|34359.1|34344.1|34374.1|34359.1|34354.1|34339.1|48
1716552600000|2024-05-24 12:10:00|34361.6|34346.6|34379.1|34364.1|34379.1|34364.1|34361.6|34346.6|41
1716552900000|2024-05-24 12:15:00|34381.6|34366.6|34381.6|34366.6|34394.1|34379.1|34379.1|34364.1|36
1716553200000|2024-05-24 12:20:00|34384.1|34369.1|34379.1|34364.1|34384.1|34369.1|34369.1|34354.1|26
1716553500000|2024-05-24 12:25:00|34376.6|34361.6|34361.6|34346.6|34379.1|34364.1|34361.6|34346.6|20
1716553800000|2024-05-24 12:30:00|34359.1|34344.1|34384.1|34369.1|34386.6|34371.6|34351.6|34336.6|90
1716554100000|2024-05-24 12:35:00|34386.6|34371.6|34399.1|34384.1|34399.1|34384.1|34384.1|34369.1|57
1716554400000|2024-05-24 12:40:00|34396.6|34381.6|34379.1|34364.1|34399.1|34384.1|34374.1|34359.1|70
1716554700000|2024-05-24 12:45:00|34381.6|34366.6|34376.6|34361.6|34384.1|34369.1|34364.1|34349.1|118
1716555000000|2024-05-24 12:50:00|34379.1|34364.1|34339.1|34324.1|34384.1|34369.1|34336.6|34321.6|109
1716555300000|2024-05-24 12:55:00|34336.6|34321.6|34339.1|34324.1|34339.1|34324.1|34331.6|34316.6|64
1716555600000|2024-05-24 13:00:00|34341.6|34326.6|34369.1|34354.1|34374.1|34359.1|34339.1|34324.1|104
1716555900000|2024-05-24 13:05:00|34366.6|34351.6|34354.1|34339.1|34369.1|34354.1|34354.1|34339.1|45
1716556200000|2024-05-24 13:10:00|34356.6|34341.6|34359.1|34344.1|34369.1|34354.1|34354.1|34339.1|42
1716556500000|2024-05-24 13:15:00|34356.6|34341.6|34384.1|34369.1|34386.6|34371.6|34354.1|34339.1|71
1716556800000|2024-05-24 13:20:00|34386.6|34371.6|34359.1|34344.1|34386.6|34371.6|34354.1|34339.1|61
1716557100000|2024-05-24 13:25:00|34361.6|34346.6|34361.6|34346.6|34369.1|34354.1|34349.1|34334.1|89
1716557400000|2024-05-24 13:30:00|34364.1|34349.1|34364.1|34349.1|34364.1|34349.1|34341.6|34326.6|103
1716557700000|2024-05-24 13:35:00|34369.1|34354.1|34379.1|34364.1|34391.6|34376.6|34364.1|34349.1|133
1716558000000|2024-05-24 13:40:00|34381.6|34366.6|34389.1|34374.1|34394.1|34379.1|34374.1|34359.1|90
1716558300000|2024-05-24 13:45:00|34386.6|34371.6|34374.1|34359.1|34389.1|34374.1|34366.6|34351.6|116
1716558600000|2024-05-24 13:50:00|34371.6|34356.6|34339.1|34324.1|34374.1|34359.1|34339.1|34324.1|122
1716558900000|2024-05-24 13:55:00|34341.6|34326.6|34344.1|34329.1|34349.1|34334.1|34334.1|34319.1|88
1716559200000|2024-05-24 14:00:00|34349.1|34334.1|34386.6|34371.6|34401.6|34386.6|34349.1|34334.1|203
1716559500000|2024-05-24 14:05:00|34389.1|34374.1|34399.1|34384.1|34399.1|34384.1|34364.1|34349.1|228
1716559800000|2024-05-24 14:10:00|34398.4|34383.4|34408.4|34393.4|34415.9|34400.9|34393.4|34378.4|89
1716560100000|2024-05-24 14:15:00|34410.9|34395.9|34408.4|34393.4|34433.4|34418.4|34408.4|34393.4|129
1716560400000|2024-05-24 14:20:00|34410.9|34395.9|34430.9|34415.9|34433.4|34418.4|34410.9|34395.9|140
1716560700000|2024-05-24 14:25:00|34428.4|34413.4|34388.4|34373.4|34433.4|34418.4|34378.4|34363.4|130
1716561000000|2024-05-24 14:30:00|34390.9|34375.9|34423.4|34408.4|34423.4|34408.4|34380.9|34365.9|131
1716561300000|2024-05-24 14:35:00|34420.9|34405.9|34403.4|34388.4|34423.4|34408.4|34393.4|34378.4|98
1716561600000|2024-05-24 14:40:00|34400.9|34385.9|34393.4|34378.4|34408.4|34393.4|34383.4|34368.4|95
1716561900000|2024-05-24 14:45:00|34390.9|34375.9|34425.9|34410.9|34430.9|34415.9|34388.4|34373.4|91
1716562200000|2024-05-24 14:50:00|34428.4|34413.4|34443.4|34428.4|34443.4|34428.4|34423.4|34408.4|117
1716562500000|2024-05-24 14:55:00|34445.9|34430.9|34448.4|34433.4|34458.4|34443.4|34443.4|34428.4|122
1716562800000|2024-05-24 15:00:00|34453.4|34438.4|34503.4|34488.4|34505.9|34490.9|34448.4|34433.4|195
1716563100000|2024-05-24 15:05:00|34498.4|34483.4|34513.4|34498.4|34518.4|34503.4|34495.9|34480.9|150
1716563400000|2024-05-24 15:10:00|34510.9|34495.9|34528.4|34513.4|34533.4|34518.4|34508.4|34493.4|176
1716563700000|2024-05-24 15:15:00|34523.4|34508.4|34518.4|34503.4|34533.4|34518.4|34513.4|34498.4|168
1716564000000|2024-05-24 15:20:00|34520.9|34505.9|34513.4|34498.4|34533.4|34518.4|34513.4|34498.4|170
1716564300000|2024-05-24 15:25:00|34515.9|34500.9|34510.9|34495.9|34515.9|34500.9|34493.4|34478.4|296
1716564600000|2024-05-24 15:30:00|34513.4|34498.4|34503.4|34488.4|34520.9|34505.9|34503.4|34488.4|213
1716564900000|2024-05-24 15:35:00|34500.9|34485.9|34488.4|34473.4|34508.4|34493.4|34483.4|34468.4|152
1716565200000|2024-05-24 15:40:00|34485.9|34470.9|34488.4|34473.4|34498.4|34483.4|34483.4|34468.4|36
1716565500000|2024-05-24 15:45:00|34485.9|34470.9|34478.4|34463.4|34485.9|34470.9|34468.4|34453.4|18
1716565800000|2024-05-24 15:50:00|34480.9|34460.9|34490.9|34465.9|34490.9|34465.9|34475.9|34455.9|11
1716566100000|2024-05-24 15:55:00|34485.9|34470.9|34490.9|34470.9|34495.9|34475.9|34485.9|34460.9|48
1716566400000|2024-05-24 16:00:00|34495.9|34475.9|34495.9|34475.9|34495.9|34475.9|34485.9|34465.9|14
1716566700000|2024-05-24 16:05:00|34500.9|34480.9|34500.9|34475.9|34505.9|34485.9|34495.9|34475.9|4
1716567000000|2024-05-24 16:10:00|34505.9|34480.9|34510.9|34490.9|34515.9|34490.9|34500.9|34480.9|1
1716567300000|2024-05-24 16:15:00|34505.9|34485.9|34520.9|34495.9|34520.9|34495.9|34505.9|34485.9|7
1716567600000|2024-05-24 16:20:00|34515.9|34500.9|34525.9|34505.9|34525.9|34505.9|34515.9|34495.9|16
1716567900000|2024-05-24 16:25:00|34520.9|34500.9|34520.9|34500.9|34530.9|34510.9|34515.9|34495.9|30
1716568200000|2024-05-24 16:30:00|34515.9|34495.9|34515.9|34495.9|34520.9|34500.9|34515.9|34495.9|13
1716568500000|2024-05-24 16:35:00|34520.9|34490.9|34500.9|34475.9|34520.9|34495.9|34495.9|34475.9|22
1716568800000|2024-05-24 16:40:00|34495.9|34480.9|34500.9|34480.9|34505.9|34485.9|34495.9|34475.9|5
1716569100000|2024-05-24 16:45:00|34505.9|34475.9|34505.9|34480.9|34505.9|34485.9|34500.9|34475.9|4
1716569400000|2024-05-24 16:50:00|34500.9|34475.9|34515.9|34495.9|34520.9|34495.9|34495.9|34475.9|8
1716569700000|2024-05-24 16:55:00|34520.9|34490.9|34505.9|34485.9|34520.9|34490.9|34500.9|34480.9|10
1716570000000|2024-05-24 17:00:00|34500.9|34480.9|34500.9|34480.9|34510.9|34490.9|34500.9|34480.9|14
1716570300000|2024-05-24 17:05:00|34505.9|34475.9|34495.9|34470.9|34505.9|34480.9|34495.9|34470.9|15
1716570600000|2024-05-24 17:10:00|34490.9|34465.9|34505.9|34485.9|34505.9|34485.9|34490.9|34465.9|11
1716570900000|2024-05-24 17:15:00|34510.9|34480.9|34505.9|34485.9|34510.9|34485.9|34495.9|34475.9|11
1716571200000|2024-05-24 17:20:00|34510.9|34490.9|34510.9|34485.9|34510.9|34490.9|34500.9|34475.9|10
1716571500000|2024-05-24 17:25:00|34515.9|34490.9|34505.9|34485.9|34515.9|34495.9|34505.9|34480.9|5
1716571800000|2024-05-24 17:30:00|34500.9|34480.9|34495.9|34475.9|34505.9|34485.9|34490.9|34470.9|9
1716572100000|2024-05-24 17:35:00|34500.9|34480.9|34500.9|34480.9|34505.9|34480.9|34495.9|34475.9|7
1716572400000|2024-05-24 17:40:00|34495.9|34475.9|34500.9|34475.9|34500.9|34480.9|34490.9|34470.9|19
1716572700000|2024-05-24 17:45:00|34495.9|34480.9|34500.9|34475.9|34505.9|34480.9|34495.9|34475.9|1
1716573000000|2024-05-24 17:50:00|34505.9|34480.9|34505.9|34485.9|34510.9|34485.9|34500.9|34480.9|1
1716573300000|2024-05-24 17:55:00|34510.9|34490.9|34510.9|34485.9|34515.9|34490.9|34505.9|34485.9|16
1716573600000|2024-05-24 18:00:00|34505.9|34480.9|34520.9|34500.9|34525.9|34500.9|34500.9|34480.9|4
1716573900000|2024-05-24 18:05:00|34515.9|34495.9|34520.9|34500.9|34525.9|34500.9|34515.9|34495.9|2
1716574200000|2024-05-24 18:10:00|34515.9|34495.9|34515.9|34495.9|34520.9|34500.9|34510.9|34485.9|13
1716574500000|2024-05-24 18:15:00|34520.9|34490.9|34520.9|34500.9|34525.9|34505.9|34515.9|34490.9|6
1716574800000|2024-05-24 18:20:00|34515.9|34495.9|34495.9|34470.9|34520.9|34500.9|34495.9|34470.9|10
1716575100000|2024-05-24 18:25:00|34500.9|34475.9|34493.4|34478.4|34500.9|34480.9|34490.9|34470.9|3
1716575400000|2024-05-24 18:30:00|34490.9|34475.9|34490.9|34475.9|34495.9|34480.9|34485.9|34470.9|5
1716575700000|2024-05-24 18:35:00|34488.4|34473.4|34503.4|34488.4|34503.4|34488.4|34488.4|34473.4|1
1716576000000|2024-05-24 18:40:00|34500.9|34485.9|34500.9|34485.9|34503.4|34488.4|34498.4|34483.4|1
1716576300000|2024-05-24 18:45:00|34503.4|34488.4|34503.4|34488.4|34505.9|34490.9|34498.4|34483.4|0
1716576600000|2024-05-24 18:50:00|34500.9|34485.9|34495.9|34480.9|34505.9|34490.9|34495.9|34480.9|0
1716576900000|2024-05-24 18:55:00|34498.4|34483.4|34490.9|34475.9|34500.9|34485.9|34490.9|34475.9|2
1716577200000|2024-05-24 19:00:00|34488.4|34473.4|34470.9|34455.9|34493.4|34478.4|34463.4|34448.4|21
1716577500000|2024-05-24 19:05:00|34473.4|34458.4|34480.9|34465.9|34483.4|34468.4|34473.4|34458.4|8
1716577800000|2024-05-24 19:10:00|34478.4|34463.4|34485.9|34470.9|34490.9|34475.9|34478.4|34463.4|1
1716578100000|2024-05-24 19:15:00|34483.4|34468.4|34488.4|34473.4|34493.4|34478.4|34483.4|34468.4|10
1716578400000|2024-05-24 19:20:00|34485.9|34470.9|34480.9|34465.9|34488.4|34473.4|34478.4|34463.4|1
1716578700000|2024-05-24 19:25:00|34483.4|34468.4|34478.4|34463.4|34485.9|34470.9|34473.4|34458.4|9
1716579000000|2024-05-24 19:30:00|34475.9|34460.9|34485.9|34470.9|34493.4|34478.4|34473.4|34458.4|34
1716579300000|2024-05-24 19:35:00|34488.4|34473.4|34498.4|34483.4|34498.4|34483.4|34480.9|34465.9|21
1716579600000|2024-05-24 19:40:00|34503.4|34488.4|34493.4|34478.4|34503.4|34488.4|34490.9|34475.9|18
1716579900000|2024-05-24 19:45:00|34490.9|34475.9|34485.9|34470.9|34498.4|34483.4|34485.9|34470.9|22
1716580200000|2024-05-24 19:50:00|34490.9|34475.9|34495.9|34480.9|34503.4|34488.4|34490.9|34475.9|23
1716580500000|2024-05-24 19:55:00|34498.4|34483.4|34505.9|34490.9|34513.4|34498.4|34495.9|34480.9|16
1716580800000|2024-05-24 20:00:00|34523|34483|34511.3|34471.3|34534.6|34494.6|34511.3|34471.3|0
1716581100000|2024-05-24 20:05:00|34511.4|34471.4|34518.2|34478.2|34523|34483|34511.3|34471.3|0
1716581400000|2024-05-24 20:10:00|34518.1|34478.1|34514.7|34474.7|34519.5|34479.5|34514.7|34474.7|0
1716581700000|2024-05-24 20:15:00|34514.8|34474.8|34516.8|34476.8|34519.5|34479.5|34514.7|34474.7|0
1716582000000|2024-05-24 20:20:00|34518.2|34478.2|34521.6|34481.6|34521.6|34481.6|34516.8|34476.8|0
1716582300000|2024-05-24 20:25:00|34521.5|34481.5|34518.2|34478.2|34521.5|34481.5|34518.2|34478.2|0
1716582600000|2024-05-24 20:30:00|34518.1|34478.1|34521.6|34481.6|34523|34483|34516.8|34476.8|0
1716582900000|2024-05-24 20:35:00|34523|34483|34521.6|34481.6|34526.4|34486.4|34521.6|34481.6|0
1716583200000|2024-05-24 20:40:00|34523|34483|34522.3|34482.3|34526.4|34486.4|34518.2|34478.2|0
1716583500000|2024-05-24 20:45:00|34522.2|34482.2|34521.6|34481.6|34523|34483|34521.6|34481.6|0
1716583800000|2024-05-24 20:50:00|34521.5|34481.5|34521.6|34481.6|34523|34483|34519.5|34479.5|0
1716584100000|2024-05-24 20:55:00|34522.3|34482.3|34518.1|34478.1|34523|34483|34515.4|34475.4|0
1716760800000|2024-05-26 22:00:00|34537|34497|34533.6|34493.6|34538.4|34498.4|34532.2|34492.2|0
1716761100000|2024-05-26 22:05:00|34532.9|34492.9|34532.9|34492.9|34537.7|34497.7|34531.5|34491.5|0
1716761400000|2024-05-26 22:10:00|34533|34493|34537.7|34497.7|34539.8|34499.8|34533|34493|0
1716761700000|2024-05-26 22:15:00|34536.3|34496.3|34536.3|34496.3|34539.8|34499.8|34535|34495|0
1716762000000|2024-05-26 22:20:00|34536.4|34496.4|34532.9|34492.9|34537.7|34497.7|34532.9|34492.9|0
1716762300000|2024-05-26 22:25:00|34533|34493|34535|34495|34536.3|34496.3|34532.9|34492.9|0
1716762600000|2024-05-26 22:30:00|34534.9|34494.9|34530.1|34490.1|34535|34495|34530.1|34490.1|0
1716762900000|2024-05-26 22:35:00|34530.2|34490.2|34526.7|34486.7|34531.5|34491.5|34524.7|34484.7|0
1716763200000|2024-05-26 22:40:00|34524.7|34484.7|34523.3|34483.3|34524.7|34484.7|34521.9|34481.9|0
1716763500000|2024-05-26 22:45:00|34523.2|34483.2|34521.9|34481.9|34523.3|34483.3|34519.9|34479.9|0
1716763800000|2024-05-26 22:50:00|34522|34482|34519.9|34479.9|34523.3|34483.3|34519.9|34479.9|0
1716764100000|2024-05-26 22:55:00|34521.9|34481.9|34524.7|34484.7|34524.7|34484.7|34521.9|34481.9|0
1716764400000|2024-05-26 23:00:00|34524.6|34484.6|34511|34471|34524.6|34484.6|34510.3|34470.3|0
1716764700000|2024-05-26 23:05:00|34510.9|34470.9|34508.9|34468.9|34512.3|34472.3|34506.8|34466.8|0
1716765000000|2024-05-26 23:10:00|34508.8|34468.8|34510.3|34470.3|34510.3|34470.3|34506.8|34466.8|0
1716765300000|2024-05-26 23:15:00|34510.2|34470.2|34510.3|34470.3|34513.7|34473.7|34508.9|34468.9|0
1716765600000|2024-05-26 23:20:00|34510.2|34470.2|34506.8|34466.8|34510.3|34470.3|34504.1|34464.1|0
1716765900000|2024-05-26 23:25:00|34506.2|34466.2|34497.2|34457.2|34506.2|34466.2|34497.2|34457.2|0
1716766200000|2024-05-26 23:30:00|34495.9|34455.9|34495.9|34455.9|34500.7|34460.7|34493.8|34453.8|0
1716766500000|2024-05-26 23:35:00|34495.8|34455.8|34489|34449|34495.9|34455.9|34484.9|34444.9|0
1716766800000|2024-05-26 23:40:00|34487.6|34447.6|34484.2|34444.2|34489|34449|34484.2|34444.2|0
1716767100000|2024-05-26 23:45:00|34483.5|34443.5|34487.6|34447.6|34487.6|34447.6|34480.8|34440.8|0
1716767400000|2024-05-26 23:50:00|34487.7|34447.7|34491|34451|34492.4|34452.4|34484.2|34444.2|0
1716767700000|2024-05-26 23:55:00|34489|34449|34486.2|34446.2|34491|34451|34486.2|34446.2|0
1716768000000|2024-05-27 00:00:00|34486.3|34446.3|34487.6|34447.6|34492.4|34452.4|34480.8|34440.8|0
1716768300000|2024-05-27 00:05:00|34487.7|34447.7|34492.4|34452.4|34493.8|34453.8|34487.6|34447.6|0
1716768600000|2024-05-27 00:10:00|34492.5|34452.5|34493.8|34453.8|34495.9|34455.9|34487.6|34447.6|0
1716768900000|2024-05-27 00:15:00|34493.9|34453.9|34465.9|34425.9|34495.9|34455.9|34465.8|34425.8|0
1716769200000|2024-05-27 00:20:00|34465.8|34425.8|34452.4|34412.4|34465.9|34425.9|34452.3|34412.3|0
1716769500000|2024-05-27 00:25:00|34452.3|34412.3|34458.9|34418.9|34459|34419|34452.2|34412.2|0
1716769800000|2024-05-27 00:30:00|34459|34419|34459.1|34419.1|34459.1|34419.1|34452.4|34412.4|0
1716770100000|2024-05-27 00:35:00|34452.4|34412.4|34452.4|34412.4|34459.1|34419.1|34452.4|34412.4|0
1716770400000|2024-05-27 00:40:00|34452.5|34412.5|34452.5|34412.5|34459.1|34419.1|34452.4|34412.4|0
1716770700000|2024-05-27 00:45:00|34452.4|34412.4|34452.5|34412.5|34452.5|34412.5|34452.4|34412.4|0
1716771000000|2024-05-27 00:50:00|34452.4|34412.4|34452.4|34412.4|34452.5|34412.5|34452.3|34412.3|0
1716771300000|2024-05-27 00:55:00|34452.5|34412.5|34452.5|34412.5|34452.6|34412.6|34452.4|34412.4|0
1716771600000|2024-05-27 01:00:00|34452.6|34412.6|34459.2|34419.2|34466.1|34426.1|34452.5|34412.5|0
1716771900000|2024-05-27 01:05:00|34465.9|34425.9|34465.9|34425.9|34466|34426|34459.1|34419.1|0
1716772200000|2024-05-27 01:10:00|34462.6|34422.6|34465.9|34425.9|34466|34426|34459.1|34419.1|0
1716772500000|2024-05-27 01:15:00|34459.3|34419.3|34459|34419|34465.9|34425.9|34452.3|34412.3|0
1716772800000|2024-05-27 01:20:00|34455.7|34415.7|34459|34419|34459.1|34419.1|34452.3|34412.3|0
1716773100000|2024-05-27 01:25:00|34459.1|34419.1|34465.9|34425.9|34465.9|34425.9|34459|34419|0
1716773400000|2024-05-27 01:30:00|34466|34426|34472.6|34432.6|34479.4|34439.4|34466|34426|0
1716773700000|2024-05-27 01:35:00|34472.5|34432.5|34479.3|34439.3|34479.4|34439.4|34465.9|34425.9|0
1716774000000|2024-05-27 01:40:00|34479.4|34439.4|34479.4|34439.4|34479.4|34439.4|34475.9|34435.9|0
1716774300000|2024-05-27 01:45:00|34479.5|34439.5|34479.5|34439.5|34486.2|34446.2|34479.4|34439.4|0
1716774600000|2024-05-27 01:50:00|34479.6|34439.6|34479.6|34439.6|34486.2|34446.2|34479.5|34439.5|0
1716774900000|2024-05-27 01:55:00|34479.5|34439.5|34479.5|34439.5|34479.6|34439.6|34479.5|34439.5|0
1716775200000|2024-05-27 02:00:00|34479.4|34439.4|34479.4|34439.4|34479.5|34439.5|34479.4|34439.4|0
1716775500000|2024-05-27 02:05:00|34479.5|34439.5|34472.6|34432.6|34479.5|34439.5|34472.5|34432.5|0
1716775800000|2024-05-27 02:10:00|34472.5|34432.5|34472.5|34432.5|34472.6|34432.6|34472.5|34432.5|0
1716776100000|2024-05-27 02:15:00|34472.6|34432.6|34472.6|34432.6|34472.6|34432.6|34472.5|34432.5|0
1716776400000|2024-05-27 02:20:00|34472.5|34432.5|34472.4|34432.4|34472.6|34432.6|34472.3|34432.3|0
1716776700000|2024-05-27 02:25:00|34465.7|34425.7|34465.6|34425.6|34465.8|34425.8|34465.6|34425.6|0
1716777000000|2024-05-27 02:30:00|34465.7|34425.7|34452.1|34412.1|34465.7|34425.7|34445.1|34405.1|0
1716777300000|2024-05-27 02:35:00|34458.7|34418.7|34459|34419|34459|34419|34452.1|34412.1|0
1716777600000|2024-05-27 02:40:00|34465.7|34425.7|34458.9|34418.9|34465.7|34425.7|34458.9|34418.9|0
1716777900000|2024-05-27 02:45:00|34459|34419|34452.3|34412.3|34459|34419|34452.3|34412.3|0
1716778200000|2024-05-27 02:50:00|34459|34419|34459.1|34419.1|34459.1|34419.1|34458.9|34418.9|0
1716778500000|2024-05-27 02:55:00|34459|34419|34459.1|34419.1|34459.1|34419.1|34459|34419|0
1716778800000|2024-05-27 03:00:00|34459.2|34419.2|34459.2|34419.2|34459.2|34419.2|34459.1|34419.1|0
1716779100000|2024-05-27 03:05:00|34465.8|34425.8|34459.3|34419.3|34465.9|34425.9|34459.2|34419.2|0
1716779700000|2024-05-27 03:15:00|34459.2|34419.2|34459.3|34419.3|34459.3|34419.3|34459.2|34419.2|0
1716780000000|2024-05-27 03:20:00|34459.2|34419.2|34459.4|34419.4|34459.4|34419.4|34459.2|34419.2|0
1716780300000|2024-05-27 03:25:00|34459.3|34419.3|34459.3|34419.3|34459.4|34419.4|34459.3|34419.3|0
1716780900000|2024-05-27 03:35:00|34459.2|34419.2|34459.3|34419.3|34459.3|34419.3|34459.2|34419.2|0
1716781200000|2024-05-27 03:40:00|34459.2|34419.2|34459.2|34419.2|34459.3|34419.3|34459.2|34419.2|0
1716781500000|2024-05-27 03:45:00|34459.3|34419.3|34459.3|34419.3|34459.3|34419.3|34459.2|34419.2|0
1716781800000|2024-05-27 03:50:00|34459.2|34419.2|34459.3|34419.3|34459.3|34419.3|34459.2|34419.2|0
1716782100000|2024-05-27 03:55:00|34459.2|34419.2|34459.2|34419.2|34459.3|34419.3|34459.2|34419.2|0
1716782400000|2024-05-27 04:00:00|34459.1|34419.1|34452.5|34412.5|34459.2|34419.2|34452.5|34412.5|0
1716783000000|2024-05-27 04:10:00|34452.6|34412.6|34452.6|34412.6|34452.6|34412.6|34452.6|34412.6|0
1716783300000|2024-05-27 04:15:00|34452.5|34412.5|34459.4|34419.4|34459.4|34419.4|34452.5|34412.5|0
1716783600000|2024-05-27 04:20:00|34466|34426|34459.4|34419.4|34466.1|34426.1|34459.3|34419.3|0
1716783900000|2024-05-27 04:25:00|34459.3|34419.3|34459.4|34419.4|34459.4|34419.4|34459.3|34419.3|0
1716784200000|2024-05-27 04:30:00|34459.5|34419.5|34459.4|34419.4|34459.5|34419.5|34459.4|34419.4|0
1716784800000|2024-05-27 04:40:00|34452.8|34412.8|34459.4|34419.4|34459.4|34419.4|34452.8|34412.8|0
1716785100000|2024-05-27 04:45:00|34459.3|34419.3|34452.7|34412.7|34459.3|34419.3|34452.7|34412.7|0
1716785400000|2024-05-27 04:50:00|34452.8|34412.8|34459.4|34419.4|34459.4|34419.4|34452.7|34412.7|0
1716785700000|2024-05-27 04:55:00|34459.5|34419.5|34466.2|34426.2|34466.2|34426.2|34459.5|34419.5|0
1716786000000|2024-05-27 05:00:00|34466.3|34426.3|34472.9|34432.9|34472.9|34432.9|34466.3|34426.3|0
1716786300000|2024-05-27 05:05:00|34473|34433|34479.6|34439.6|34479.6|34439.6|34472.9|34432.9|0
1716786600000|2024-05-27 05:10:00|34473|34433|34479.8|34439.8|34479.9|34439.9|34473|34433|0
1716786900000|2024-05-27 05:15:00|34479.7|34439.7|34473|34433|34479.7|34439.7|34472.9|34432.9|0
1716787200000|2024-05-27 05:20:00|34472.9|34432.9|34473|34433|34473|34433|34466.2|34426.2|0
1716787500000|2024-05-27 05:25:00|34473.1|34433.1|34473|34433|34473.1|34433.1|34472.9|34432.9|0
1716787800000|2024-05-27 05:30:00|34472.9|34432.9|34473|34433|34473|34433|34472.9|34432.9|0
1716788100000|2024-05-27 05:35:00|34472.9|34432.9|34486.3|34446.3|34486.3|34446.3|34472.9|34432.9|0
1716788400000|2024-05-27 05:40:00|34486.4|34446.4|34493|34453|34493.1|34453.1|34486.3|34446.3|0
1716788700000|2024-05-27 05:45:00|34486.4|34446.4|34486.4|34446.4|34499.8|34459.8|34483|34443|0
1716789000000|2024-05-27 05:50:00|34486.3|34446.3|34486.4|34446.4|34493.2|34453.2|34479.7|34439.7|0
1716789300000|2024-05-27 05:55:00|34486.5|34446.5|34493.2|34453.2|34493.2|34453.2|34486.4|34446.4|0
1716789600000|2024-05-27 06:00:00|34503.4|34488.4|34470.9|34455.9|34508.4|34493.4|34468.4|34453.4|52
1716789900000|2024-05-27 06:05:00|34468.4|34453.4|34485.9|34470.9|34488.4|34473.4|34463.4|34448.4|30
1716790200000|2024-05-27 06:10:00|34488.4|34473.4|34493.4|34478.4|34500.9|34485.9|34488.4|34473.4|18
1716790500000|2024-05-27 06:15:00|34495.9|34480.9|34460.9|34445.9|34498.4|34483.4|34460.9|34445.9|47
1716790800000|2024-05-27 06:20:00|34458.4|34443.4|34473.4|34458.4|34473.4|34458.4|34453.4|34438.4|26
1716791100000|2024-05-27 06:25:00|34470.9|34455.9|34470.9|34455.9|34478.4|34463.4|34463.4|34448.4|19
1716791400000|2024-05-27 06:30:00|34468.4|34453.4|34478.4|34463.4|34480.9|34465.9|34468.4|34453.4|2
1716791700000|2024-05-27 06:35:00|34475.9|34460.9|34480.9|34465.9|34480.9|34465.9|34473.4|34458.4|2
1716792000000|2024-05-27 06:40:00|34478.4|34463.4|34475.9|34460.9|34488.4|34473.4|34475.9|34460.9|15
1716792300000|2024-05-27 06:45:00|34473.4|34458.4|34485.9|34470.9|34485.9|34470.9|34473.4|34458.4|9
1716792600000|2024-05-27 06:50:00|34488.4|34473.4|34498.4|34483.4|34503.4|34488.4|34488.4|34473.4|12
1716792900000|2024-05-27 06:55:00|34495.9|34480.9|34505.9|34490.9|34513.4|34498.4|34495.9|34480.9|59
1716793200000|2024-05-27 07:00:00|34503.4|34488.4|34548.4|34533.4|34553.4|34538.4|34478.4|34463.4|570
1716793500000|2024-05-27 07:05:00|34545.9|34530.9|34558.4|34543.4|34563.4|34548.4|34540.9|34525.9|171
1716793800000|2024-05-27 07:10:00|34555.9|34540.9|34523.4|34508.4|34558.4|34543.4|34518.4|34503.4|191
1716794100000|2024-05-27 07:15:00|34520.9|34505.9|34573.4|34558.4|34573.4|34558.4|34515.9|34500.9|201
1716794400000|2024-05-27 07:20:00|34575.9|34560.9|34583.4|34568.4|34588.4|34573.4|34568.4|34553.4|88
1716794700000|2024-05-27 07:25:00|34580.9|34565.9|34568.4|34553.4|34583.4|34568.4|34533.4|34518.4|165
1716795000000|2024-05-27 07:30:00|34570.9|34555.9|34550.9|34535.9|34583.4|34568.4|34550.9|34535.9|191
1716795300000|2024-05-27 07:35:00|34548.4|34533.4|34518.4|34503.4|34548.4|34533.4|34518.4|34503.4|192
1716795600000|2024-05-27 07:40:00|34515.9|34500.9|34493.4|34478.4|34530.9|34515.9|34493.4|34478.4|149
1716795900000|2024-05-27 07:45:00|34488.4|34473.4|34468.4|34453.4|34498.4|34483.4|34463.4|34448.4|127
1716796200000|2024-05-27 07:50:00|34465.9|34450.9|34485.1|34470.1|34485.1|34470.1|34453.4|34438.4|91
1716796500000|2024-05-27 07:55:00|34487.6|34472.6|34505.1|34490.1|34507.6|34492.6|34487.6|34472.6|61
1716796800000|2024-05-27 08:00:00|34507.6|34492.6|34565.1|34550.1|34570.1|34555.1|34505.1|34490.1|127
1716797100000|2024-05-27 08:05:00|34567.6|34552.6|34575.1|34560.1|34575.1|34560.1|34550.1|34535.1|131
1716797400000|2024-05-27 08:10:00|34572.6|34557.6|34560.1|34545.1|34585.1|34570.1|34555.1|34540.1|102
1716797700000|2024-05-27 08:15:00|34555.1|34540.1|34590.1|34575.1|34592.6|34577.6|34550.1|34535.1|84
1716798000000|2024-05-27 08:20:00|34592.6|34577.6|34610.1|34595.1|34612.6|34597.6|34590.1|34575.1|71
1716798300000|2024-05-27 08:25:00|34605.1|34590.1|34600.1|34585.1|34615.1|34600.1|34600.1|34585.1|71
1716798600000|2024-05-27 08:30:00|34602.6|34587.6|34585.1|34570.1|34610.1|34595.1|34585.1|34570.1|25
1716798900000|2024-05-27 08:35:00|34582.6|34567.6|34580.1|34565.1|34590.1|34575.1|34575.1|34560.1|40
1716799200000|2024-05-27 08:40:00|34577.6|34562.6|34582.6|34567.6|34590.1|34575.1|34570.1|34555.1|51
1716799500000|2024-05-27 08:45:00|34580.1|34565.1|34570.1|34555.1|34580.1|34565.1|34560.1|34545.1|46
1716799800000|2024-05-27 08:50:00|34572.6|34557.6|34580.1|34565.1|34585.1|34570.1|34572.6|34557.6|19
1716800100000|2024-05-27 08:55:00|34582.6|34567.6|34600.1|34585.1|34600.1|34585.1|34582.6|34567.6|34
1716800400000|2024-05-27 09:00:00|34602.6|34587.6|34605.1|34590.1|34605.1|34590.1|34590.1|34575.1|58
1716800700000|2024-05-27 09:05:00|34607.6|34592.6|34605.1|34590.1|34612.6|34597.6|34597.6|34582.6|60
1716801000000|2024-05-27 09:10:00|34602.6|34587.6|34590.1|34575.1|34602.6|34587.6|34585.1|34570.1|44
1716801300000|2024-05-27 09:15:00|34587.6|34572.6|34565.1|34550.1|34592.6|34577.6|34560.1|34545.1|74
1716801600000|2024-05-27 09:20:00|34562.6|34547.6|34562.6|34547.6|34570.1|34555.1|34545.1|34530.1|52
1716801900000|2024-05-27 09:25:00|34560.1|34545.1|34565.1|34550.1|34567.6|34552.6|34557.6|34542.6|32
1716802200000|2024-05-27 09:30:00|34562.6|34547.6|34580.1|34565.1|34585.1|34570.1|34560.1|34545.1|24
1716802500000|2024-05-27 09:35:00|34585.1|34570.1|34595.1|34580.1|34597.6|34582.6|34580.1|34565.1|20
1716802800000|2024-05-27 09:40:00|34597.6|34582.6|34592.6|34577.6|34607.6|34592.6|34592.6|34577.6|46
1716803100000|2024-05-27 09:45:00|34595.1|34580.1|34590.1|34575.1|34600.1|34585.1|34580.1|34565.1|38
1716803400000|2024-05-27 09:50:00|34587.6|34572.6|34582.6|34567.6|34590.1|34575.1|34580.1|34565.1|36
1716803700000|2024-05-27 09:55:00|34585.1|34570.1|34595.1|34580.1|34605.1|34590.1|34582.6|34567.6|36
1716804000000|2024-05-27 10:00:00|34592.6|34577.6|34580.1|34565.1|34595.1|34580.1|34580.1|34565.1|23
1716804300000|2024-05-27 10:05:00|34577.6|34562.6|34582.6|34567.6|34585.1|34570.1|34560.1|34545.1|71
1716804600000|2024-05-27 10:10:00|34580.1|34565.1|34570.1|34555.1|34585.1|34570.1|34565.1|34550.1|71
1716804900000|2024-05-27 10:15:00|34565.1|34550.1|34550.1|34535.1|34565.1|34550.1|34545.1|34530.1|64
1716805200000|2024-05-27 10:20:00|34552.6|34537.6|34565.1|34550.1|34565.1|34550.1|34550.1|34535.1|23
1716805500000|2024-05-27 10:25:00|34567.6|34552.6|34570.1|34555.1|34570.1|34555.1|34552.6|34537.6|23
1716805800000|2024-05-27 10:30:00|34572.6|34557.6|34575.1|34560.1|34577.6|34562.6|34570.1|34555.1|34
1716806100000|2024-05-27 10:35:00|34572.6|34557.6|34575.1|34560.1|34575.1|34560.1|34570.1|34555.1|8
1716806400000|2024-05-27 10:40:00|34577.6|34562.6|34575.1|34560.1|34580.1|34565.1|34570.1|34555.1|17
1716806700000|2024-05-27 10:45:00|34577.6|34562.6|34590.1|34575.1|34590.1|34575.1|34575.1|34560.1|25
1716807000000|2024-05-27 10:50:00|34587.6|34572.6|34587.6|34572.6|34597.6|34582.6|34587.6|34572.6|23
1716807300000|2024-05-27 10:55:00|34585.1|34570.1|34570.1|34555.1|34590.1|34575.1|34570.1|34555.1|24
1716807600000|2024-05-27 11:00:00|34565.1|34550.1|34582.6|34567.6|34582.6|34567.6|34565.1|34550.1|24
1716807900000|2024-05-27 11:05:00|34580.1|34565.1|34575.1|34560.1|34585.1|34570.1|34570.1|34555.1|13
1716808200000|2024-05-27 11:10:00|34570.1|34555.1|34570.1|34555.1|34577.6|34562.6|34570.1|34555.1|22
1716808500000|2024-05-27 11:15:00|34567.6|34552.6|34540.1|34525.1|34567.6|34552.6|34540.1|34525.1|46
1716808800000|2024-05-27 11:20:00|34545.1|34530.1|34540.1|34525.1|34547.6|34532.6|34535.1|34520.1|35
1716809100000|2024-05-27 11:25:00|34542.6|34527.6|34560.1|34545.1|34562.6|34547.6|34542.6|34527.6|17
1716809400000|2024-05-27 11:30:00|34557.6|34542.6|34560.1|34545.1|34565.1|34550.1|34557.6|34542.6|25
1716809700000|2024-05-27 11:35:00|34562.6|34547.6|34567.6|34552.6|34570.1|34555.1|34562.6|34547.6|14
1716810000000|2024-05-27 11:40:00|34568.6|34553.6|34558.6|34543.6|34568.6|34553.6|34556.1|34541.1|16
1716810300000|2024-05-27 11:45:00|34561.1|34546.1|34576.1|34561.1|34576.1|34561.1|34558.6|34543.6|23
1716810600000|2024-05-27 11:50:00|34581.1|34566.1|34586.1|34571.1|34586.1|34571.1|34576.1|34561.1|21
1716810900000|2024-05-27 11:55:00|34588.6|34573.6|34596.1|34581.1|34596.1|34581.1|34586.1|34571.1|17
1716811200000|2024-05-27 12:00:00|34593.6|34578.6|34626.1|34611.1|34631.1|34616.1|34593.6|34578.6|165
1716811500000|2024-05-27 12:05:00|34623.6|34608.6|34626.1|34611.1|34628.6|34613.6|34616.1|34601.1|74
1716811800000|2024-05-27 12:10:00|34628.6|34613.6|34626.1|34611.1|34636.1|34621.1|34621.1|34606.1|41
1716812100000|2024-05-27 12:15:00|34623.6|34608.6|34616.1|34601.1|34623.6|34608.6|34611.1|34596.1|22
1716812400000|2024-05-27 12:20:00|34618.6|34603.6|34631.1|34616.1|34631.1|34616.1|34616.1|34601.1|7
1716812700000|2024-05-27 12:25:00|34636.1|34621.1|34636.1|34621.1|34641.1|34626.1|34633.6|34618.6|37
1716813000000|2024-05-27 12:30:00|34633.6|34618.6|34631.1|34616.1|34636.1|34621.1|34628.6|34613.6|14
1716813300000|2024-05-27 12:35:00|34626.1|34611.1|34631.1|34616.1|34636.1|34621.1|34626.1|34611.1|17
1716813600000|2024-05-27 12:40:00|34633.6|34618.6|34636.1|34621.1|34641.1|34626.1|34633.6|34618.6|24
1716813900000|2024-05-27 12:45:00|34638.6|34623.6|34616.1|34601.1|34641.1|34626.1|34611.1|34596.1|54
1716814200000|2024-05-27 12:50:00|34618.6|34603.6|34641.1|34626.1|34641.1|34626.1|34606.1|34591.1|65
1716814500000|2024-05-27 12:55:00|34643.6|34628.6|34651.1|34636.1|34656.1|34641.1|34641.1|34626.1|35
1716814800000|2024-05-27 13:00:00|34656.1|34641.1|34661.1|34646.1|34661.1|34646.1|34651.1|34636.1|45
1716815100000|2024-05-27 13:05:00|34658.6|34643.6|34661.1|34646.1|34661.1|34646.1|34651.1|34636.1|37
1716815400000|2024-05-27 13:10:00|34663.6|34648.6|34671.1|34656.1|34671.1|34656.1|34661.1|34646.1|42
1716815700000|2024-05-27 13:15:00|34673.6|34658.6|34666.1|34651.1|34681.1|34666.1|34663.6|34648.6|66
1716816000000|2024-05-27 13:20:00|34663.6|34648.6|34676.1|34661.1|34676.1|34661.1|34663.6|34648.6|14
1716816300000|2024-05-27 13:25:00|34671.1|34656.1|34676.1|34661.1|34681.1|34666.1|34671.1|34656.1|37
1716816600000|2024-05-27 13:30:00|34673.6|34658.6|34676.1|34661.1|34681.1|34666.1|34671.1|34656.1|36
1716816900000|2024-05-27 13:35:00|34673.6|34658.6|34686.1|34671.1|34686.1|34671.1|34673.6|34658.6|44
1716817200000|2024-05-27 13:40:00|34681.1|34666.1|34681.1|34666.1|34681.1|34666.1|34671.1|34656.1|61
1716817500000|2024-05-27 13:45:00|34683.6|34668.6|34683.6|34668.6|34686.1|34671.1|34681.1|34666.1|52
1716817800000|2024-05-27 13:50:00|34681.1|34666.1|34658.6|34643.6|34686.1|34671.1|34656.1|34641.1|94
1716818100000|2024-05-27 13:55:00|34656.1|34641.1|34676.1|34661.1|34681.1|34666.1|34646.1|34631.1|61
1716818400000|2024-05-27 14:00:00|34678.6|34663.6|34686.1|34671.1|34686.1|34671.1|34678.6|34663.6|68
1716818700000|2024-05-27 14:05:00|34683.6|34668.6|34686.1|34671.1|34696.1|34681.1|34683.6|34668.6|84
1716819000000|2024-05-27 14:10:00|34684.2|34669.2|34689.2|34674.2|34696.7|34681.7|34681.7|34666.7|42
1716819300000|2024-05-27 14:15:00|34694.2|34679.2|34699.2|34684.2|34699.2|34684.2|34689.2|34674.2|53
1716819600000|2024-05-27 14:20:00|34696.7|34681.7|34694.2|34679.2|34699.2|34684.2|34689.2|34674.2|54
1716819900000|2024-05-27 14:25:00|34696.7|34681.7|34681.7|34666.7|34696.7|34681.7|34679.2|34664.2|57
1716820200000|2024-05-27 14:30:00|34679.2|34664.2|34684.2|34669.2|34689.2|34674.2|34679.2|34664.2|42
1716820500000|2024-05-27 14:35:00|34681.7|34666.7|34681.7|34666.7|34684.2|34669.2|34674.2|34659.2|41
1716820800000|2024-05-27 14:40:00|34684.2|34669.2|34709.2|34694.2|34709.2|34694.2|34679.2|34664.2|59
1716821100000|2024-05-27 14:45:00|34706.7|34691.7|34709.2|34694.2|34709.2|34694.2|34704.2|34689.2|42
1716821400000|2024-05-27 14:50:00|34711.7|34696.7|34711.7|34696.7|34714.2|34699.2|34704.2|34689.2|89
1716821700000|2024-05-27 14:55:00|34714.2|34699.2|34729.2|34714.2|34734.2|34719.2|34714.2|34699.2|157
1716822000000|2024-05-27 15:00:00|34726.7|34711.7|34709.2|34694.2|34736.7|34721.7|34709.2|34694.2|137
1716822300000|2024-05-27 15:05:00|34711.7|34696.7|34734.2|34719.2|34739.2|34724.2|34709.2|34694.2|82
1716822600000|2024-05-27 15:10:00|34739.2|34724.2|34729.2|34714.2|34739.2|34724.2|34709.2|34694.2|115
1716822900000|2024-05-27 15:15:00|34726.7|34711.7|34729.2|34714.2|34731.7|34716.7|34721.7|34706.7|97
1716823200000|2024-05-27 15:20:00|34731.7|34716.7|34739.2|34724.2|34744.2|34729.2|34729.2|34714.2|127
1716823500000|2024-05-27 15:25:00|34736.7|34721.7|34754.2|34739.2|34759.2|34744.2|34734.2|34719.2|292
1716823800000|2024-05-27 15:30:00|34756.7|34741.7|34769.2|34754.2|34779.2|34764.2|34754.2|34739.2|332
1716824100000|2024-05-27 15:35:00|34764.2|34749.2|34779.2|34764.2|34779.2|34764.2|34764.2|34749.2|151
1716824400000|2024-05-27 15:40:00|34776.7|34761.7|34779.2|34764.2|34781.7|34766.7|34769.2|34754.2|69
1716824700000|2024-05-27 15:45:00|34781.7|34766.7|34789.2|34774.2|34789.2|34774.2|34779.2|34764.2|23
1716825000000|2024-05-27 15:50:00|34791.7|34771.7|34796.7|34776.7|34796.7|34776.7|34791.7|34771.7|13
1716825300000|2024-05-27 15:55:00|34801.7|34771.7|34796.7|34771.7|34801.7|34781.7|34791.7|34771.7|38
1716825600000|2024-05-27 16:00:00|34801.7|34776.7|34796.7|34776.7|34801.7|34781.7|34796.7|34776.7|4
1716825900000|2024-05-27 16:05:00|34801.7|34781.7|34801.7|34781.7|34801.7|34781.7|34796.7|34781.7|7
1716826200000|2024-05-27 16:10:00|34806.7|34786.7|34801.7|34781.7|34806.7|34786.7|34801.7|34776.7|22
1716826500000|2024-05-27 16:15:00|34806.7|34776.7|34801.7|34781.7|34806.7|34786.7|34801.7|34776.7|13
1716826800000|2024-05-27 16:20:00|34806.7|34776.7|34801.7|34776.7|34806.7|34776.7|34796.7|34776.7|7
1716827100000|2024-05-27 16:25:00|34796.7|34781.7|34801.7|34781.7|34801.7|34781.7|34796.7|34776.7|0
1716827400000|2024-05-27 16:30:00|34806.7|34776.7|34796.7|34776.7|34806.7|34776.7|34791.7|34771.7|10
1716827700000|2024-05-27 16:35:00|34801.7|34781.7|34801.7|34776.7|34801.7|34781.7|34796.7|34776.7|10
1716828000000|2024-05-27 16:40:00|34796.7|34781.7|34796.7|34776.7|34801.7|34781.7|34796.7|34776.7|0
1716828300000|2024-05-27 16:45:00|34801.7|34771.7|34796.7|34776.7|34801.7|34776.7|34796.7|34771.7|2
1716828600000|2024-05-27 16:50:00|34801.7|34771.7|34791.7|34771.7|34801.7|34771.7|34791.7|34771.7|3
1716828900000|2024-05-27 16:55:00|34796.7|34766.7|34786.7|34761.7|34796.7|34766.7|34786.7|34761.7|11
1716829200000|2024-05-27 17:00:00|34781.7||34781.7||34781.7||34781.7||1
1716829500000|2024-05-27 17:05:00|34786.7|34762.7|34798.2|34770.2|34801.7|34776.7|34781.7|34762.7|10
1716829800000|2024-05-27 17:10:00|34800.7|34772.7|34801.7|34781.7|34801.7|34781.7|34796.7|34772.7|0
1716830700000|2024-05-27 17:25:00|34806.7|34786.7|34806.7|34781.7|34806.7|34786.7|34801.7|34781.7|12
1716831000000|2024-05-27 17:30:00||34786.7||34786.7||34786.7||34786.7|0
1716831300000|2024-05-27 17:35:00||34781.7||34781.7||34781.7||34781.7|4
1716832500000|2024-05-27 17:55:00|34801.7||34806.7||34806.7||34801.7||1
1716832800000|2024-05-27 18:00:00|34801.7||34801.7||34801.7||34801.7||1
1716833100000|2024-05-27 18:05:00|34796.7|34776.7|34801.7|34781.7|34801.7|34781.7|34796.7|34776.7|2
1716834000000|2024-05-27 18:20:00|||||||||1
1716834300000|2024-05-27 18:25:00|34799.2|34784.2|34799.2|34784.2|34799.2|34784.2|34799.2|34784.2|2
1716834900000|2024-05-27 18:35:00|34796.7|34781.7|34796.7|34781.7|34796.7|34781.7|34796.7|34781.7|2
1716836100000|2024-05-27 18:55:00|34804.2|34789.2|34801.7|34786.7|34804.2|34789.2|34801.7|34786.7|5
1716836400000|2024-05-27 19:00:00|34804.2|34789.2|34804.2|34789.2|34806.7|34791.7|34804.2|34789.2|1
1716836700000|2024-05-27 19:05:00|34809.2|34794.2|34809.2|34794.2|34809.2|34794.2|34809.2|34794.2|3
1716837000000|2024-05-27 19:10:00|34806.7|34791.7|34806.7|34791.7|34806.7|34791.7|34806.7|34791.7|4
1716837600000|2024-05-27 19:20:00|34809.2|34794.2|34806.7|34791.7|34809.2|34794.2|34806.7|34791.7|1
1716837900000|2024-05-27 19:25:00|34809.2|34794.2|34806.7|34791.7|34809.2|34794.2|34806.7|34791.7|1
1716838200000|2024-05-27 19:30:00|34804.2|34789.2|34844.2|34829.2|34846.7|34831.7|34804.2|34789.2|42
1716838500000|2024-05-27 19:35:00|34839.2|34824.2|34849.2|34834.2|34849.2|34834.2|34839.2|34824.2|16
1716838800000|2024-05-27 19:40:00|34851.7|34836.7|34851.7|34836.7|34859.2|34844.2|34846.7|34831.7|26
1716839100000|2024-05-27 19:45:00|34849.2|34834.2|34849.2|34834.2|34859.2|34844.2|34846.7|34831.7|16
1716839400000|2024-05-27 19:50:00|34854.2|34839.2|34846.7|34831.7|34859.2|34844.2|34834.2|34819.2|28
1716839700000|2024-05-27 19:55:00|34854.2|34839.2|34839.2|34824.2|34854.2|34839.2|34839.2|34824.2|15
1716840000000|2024-05-27 20:00:00|34849.8|34809.8|34849.8|34809.8|34849.8|34809.8|34849.8|34809.8|0
1716841800000|2024-05-27 20:30:00|34848.4|34808.4|34848.4|34808.4|34848.4|34808.4|34848.4|34808.4|0
1716843000000|2024-05-27 20:50:00|34847.8|34807.8|34849.1|34809.1|34849.1|34809.1|34847.8|34807.8|0
1716843300000|2024-05-27 20:55:00|34849.2|34809.2|34852.6|34812.6|34852.6|34812.6|34849.2|34809.2|0
1716847200000|2024-05-27 22:00:00|34852.8|34812.8|34838.8|34798.8|34865|34825|34838.1|34798.1|0
1716847500000|2024-05-27 22:05:00|34839.5|34799.5|34838.1|34798.1|34839.5|34799.5|34835.4|34795.4|0
1716847800000|2024-05-27 22:10:00|34836.7|34796.7|34833.3|34793.3|34836.7|34796.7|34831.9|34791.9|0
1716848100000|2024-05-27 22:15:00|34833.2|34793.2|34829.8|34789.8|34833.3|34793.3|34828.5|34788.5|0
1716848400000|2024-05-27 22:20:00|34829.7|34789.7|34820.2|34780.2|34829.7|34789.7|34820.2|34780.2|0
1716848700000|2024-05-27 22:25:00|34821.6|34781.6|34818.8|34778.8|34821.6|34781.6|34815.4|34775.4|0
1716849000000|2024-05-27 22:30:00|34818.7|34778.7|34815.4|34775.4|34820.9|34780.9|34813.3|34773.3|0
1716849300000|2024-05-27 22:35:00|34815.3|34775.3|34807.1|34767.1|34816.7|34776.7|34802.3|34762.3|0
1716849600000|2024-05-27 22:40:00|34807|34767|34813.3|34773.3|34813.3|34773.3|34805.7|34765.7|0
1716849900000|2024-05-27 22:45:00|34814.7|34774.7|34820.2|34780.2|34821.6|34781.6|34811.9|34771.9|0
1716850200000|2024-05-27 22:50:00|34820.1|34780.1|34825|34785|34826.4|34786.4|34818.8|34778.8|0
1716850500000|2024-05-27 22:55:00|34824.3|34784.3|34826.4|34786.4|34828.5|34788.5|34823.6|34783.6|0
1716850800000|2024-05-27 23:00:00|34826.3|34786.3|34820.2|34780.2|34826.4|34786.4|34820.2|34780.2|0
1716851100000|2024-05-27 23:05:00|34821.6|34781.6|34826.4|34786.4|34826.4|34786.4|34817.4|34777.4|0
1716851400000|2024-05-27 23:10:00|34826.3|34786.3|34823.6|34783.6|34826.3|34786.3|34820.2|34780.2|0
1716851700000|2024-05-27 23:15:00|34821.6|34781.6|34825|34785|34825|34785|34821.6|34781.6|0
1716852000000|2024-05-27 23:20:00|34823.6|34783.6|34821.6|34781.6|34825|34785|34821.6|34781.6|0
1716852300000|2024-05-27 23:25:00|34821.5|34781.5|34821.6|34781.6|34821.6|34781.6|34816.7|34776.7|0
1716852600000|2024-05-27 23:30:00|34821.5|34781.5|34820.2|34780.2|34821.6|34781.6|34816.7|34776.7|0
1716852900000|2024-05-27 23:35:00|34820.9|34780.9|34818.8|34778.8|34821.6|34781.6|34818.8|34778.8|0
1716853200000|2024-05-27 23:40:00|34818.7|34778.7|34818.8|34778.8|34820.2|34780.2|34816.7|34776.7|0
1716853500000|2024-05-27 23:45:00|34818.7|34778.7|34815.4|34775.4|34818.7|34778.7|34813.3|34773.3|0
1716853800000|2024-05-27 23:50:00|34816.7|34776.7|34810.5|34770.5|34816.7|34776.7|34808.5|34768.5|0
1716854100000|2024-05-27 23:55:00|34808.5|34768.5|34807.1|34767.1|34813.3|34773.3|34804.3|34764.3|0
1716854400000|2024-05-28 00:00:00|34806.4|34766.4|34807.1|34767.1|34807.1|34767.1|34794|34754|0
1716854700000|2024-05-28 00:05:00|34808.5|34768.5|34800.2|34760.2|34811.9|34771.9|34800.2|34760.2|0
1716855000000|2024-05-28 00:10:00|34801.6|34761.6|34814|34774|34814|34774|34792.6|34752.6|0
1716855300000|2024-05-28 00:15:00|34814.7|34774.7|34828.3|34788.3|34848.4|34808.4|34814|34774|0
1716855600000|2024-05-28 00:20:00|34828.4|34788.4|34821.5|34781.5|34835.1|34795.1|34821.4|34781.4|0
1716855900000|2024-05-28 00:25:00|34821.4|34781.4|34814.8|34774.8|34821.5|34781.5|34814.8|34774.8|0
1716856200000|2024-05-28 00:30:00|34814.7|34774.7|34808|34768|34814.8|34774.8|34807.9|34767.9|0
1716856500000|2024-05-28 00:35:00|34807.9|34767.9|34814.8|34774.8|34818.3|34778.3|34807.9|34767.9|0
1716856800000|2024-05-28 00:40:00|34814.9|34774.9|34821.4|34781.4|34821.6|34781.6|34814.9|34774.9|0
1716857100000|2024-05-28 00:45:00|34814.7|34774.7|34807.9|34767.9|34814.8|34774.8|34807.9|34767.9|0
1716857400000|2024-05-28 00:50:00|34807.8|34767.8|34808.1|34768.1|34814.7|34774.7|34807.8|34767.8|0
1716857700000|2024-05-28 00:55:00|34808.2|34768.2|34808.1|34768.1|34814.8|34774.8|34808.1|34768.1|0
1716858000000|2024-05-28 01:00:00|34808|34768|34815|34775|34815|34775|34808|34768|0
1716858300000|2024-05-28 01:05:00|34821.7|34781.7|34821.7|34781.7|34821.8|34781.8|34821.7|34781.7|0
1716858600000|2024-05-28 01:10:00|34821.6|34781.6|34814.9|34774.9|34821.6|34781.6|34814.8|34774.8|0
1716858900000|2024-05-28 01:15:00|34814.8|34774.8|34814.8|34774.8|34814.9|34774.9|34807.9|34767.9|0
1716859200000|2024-05-28 01:20:00|34814.9|34774.9|34814.9|34774.9|34815|34775|34808.2|34768.2|0
1716859500000|2024-05-28 01:25:00|34815|34775|34815|34775|34815|34775|34814.9|34774.9|0
1716859800000|2024-05-28 01:30:00|34815.1|34775.1|34835.4|34795.4|34835.4|34795.4|34815.1|34775.1|0
1716860100000|2024-05-28 01:35:00|34835.3|34795.3|34821.9|34781.9|34835.4|34795.4|34821.8|34781.8|0
1716860400000|2024-05-28 01:40:00|34821.8|34781.8|34821.7|34781.7|34828.6|34788.6|34815|34775|0
1716860700000|2024-05-28 01:45:00|34821.8|34781.8|34828.7|34788.7|34828.7|34788.7|34821.7|34781.7|0
1716861000000|2024-05-28 01:50:00|34828.6|34788.6|34828.7|34788.7|34828.8|34788.8|34822|34782|0
1716861300000|2024-05-28 01:55:00|34828.6|34788.6|34828.6|34788.6|34828.7|34788.7|34828.6|34788.6|0
1716861600000|2024-05-28 02:00:00|34828.7|34788.7|34835.4|34795.4|34835.5|34795.5|34828.6|34788.6|0
1716861900000|2024-05-28 02:05:00|34828.7|34788.7|34842|34802|34842|34802|34828.6|34788.6|0
1716862200000|2024-05-28 02:10:00|34848.7|34808.7|34848.8|34808.8|34848.8|34808.8|34841.9|34801.9|0
1716862500000|2024-05-28 02:15:00|34848.9|34808.9|34848.8|34808.8|34848.9|34808.9|34848.7|34808.7|0
1716862800000|2024-05-28 02:20:00|34848.7|34808.7|34855.4|34815.4|34855.5|34815.5|34848.7|34808.7|0
1716863100000|2024-05-28 02:25:00|34855.5|34815.5|34848.7|34808.7|34855.5|34815.5|34848.7|34808.7|0
1716863400000|2024-05-28 02:30:00|34848.6|34808.6|34855.3|34815.3|34855.3|34815.3|34848.6|34808.6|0
1716863700000|2024-05-28 02:35:00|34855.2|34815.2|34855.4|34815.4|34855.4|34815.4|34855.2|34815.2|0
1716864000000|2024-05-28 02:40:00|34855.3|34815.3|34852.8|34812.8|34855.4|34815.4|34852.8|34812.8|0
1716864300000|2024-05-28 02:45:00|34852.7|34812.7|34852.8|34812.8|34852.8|34812.8|34852.7|34812.7|0
1716864600000|2024-05-28 02:50:00|34852.9|34812.9|34852.9|34812.9|34852.9|34812.9|34852.8|34812.8|0
1716864900000|2024-05-28 02:55:00|34859.6|34819.6|34859.6|34819.6|34859.7|34819.7|34859.6|34819.6|0
1716865200000|2024-05-28 03:00:00|34859.5|34819.5|34852.8|34812.8|34859.6|34819.6|34852.8|34812.8|0
1716865500000|2024-05-28 03:05:00|34852.9|34812.9|34859.7|34819.7|34859.7|34819.7|34852.8|34812.8|0
1716865800000|2024-05-28 03:10:00|34866.4|34826.4|34866.5|34826.5|34866.5|34826.5|34866.4|34826.4|0
1716866100000|2024-05-28 03:15:00|34866.6|34826.6|34859.8|34819.8|34866.6|34826.6|34859.8|34819.8|0
1716866400000|2024-05-28 03:20:00|34859.7|34819.7|34873.2|34833.2|34873.2|34833.2|34859.7|34819.7|0
1716866700000|2024-05-28 03:25:00|34873.1|34833.1|34879.8|34839.8|34879.9|34839.9|34873.1|34833.1|0
1716867000000|2024-05-28 03:30:00|34879.9|34839.9|34886.7|34846.7|34886.7|34846.7|34879.9|34839.9|0
1716867300000|2024-05-28 03:35:00|34886.6|34846.6|34886.7|34846.7|34886.7|34846.7|34886.6|34846.6|0
1716867600000|2024-05-28 03:40:00|34886.6|34846.6|34886.7|34846.7|34886.7|34846.7|34886.6|34846.6|0
1716867900000|2024-05-28 03:45:00|34886.8|34846.8|34880|34840|34886.8|34846.8|34880|34840|0
1716868500000|2024-05-28 03:55:00|34879.9|34839.9|34880|34840|34880|34840|34879.9|34839.9|0
1716869400000|2024-05-28 04:10:00|34879.9|34839.9|34880|34840|34880|34840|34879.9|34839.9|0
1716869700000|2024-05-28 04:15:00|34880.1|34840.1|34880.1|34840.1|34880.1|34840.1|34880.1|34840.1|0
1716870000000|2024-05-28 04:20:00|34880|34840|34880.1|34840.1|34880.1|34840.1|34880|34840|0
1716870300000|2024-05-28 04:25:00|34880|34840|34880|34840|34880|34840|34873.4|34833.4|0
1716870600000|2024-05-28 04:30:00|34880.1|34840.1|34886.7|34846.7|34893.5|34853.5|34880.1|34840.1|0
1716870900000|2024-05-28 04:35:00|34886.8|34846.8|34886.8|34846.8|34886.8|34846.8|34886.7|34846.7|0
1716871200000|2024-05-28 04:40:00|34880.1|34840.1|34879.9|34839.9|34886.7|34846.7|34879.9|34839.9|0
1716871500000|2024-05-28 04:45:00|34880|34840|34859.9|34819.9|34880|34840|34859.9|34819.9|0
1716871800000|2024-05-28 04:50:00|34859.8|34819.8|34859.8|34819.8|34859.9|34819.9|34859.8|34819.8|0
1716872100000|2024-05-28 04:55:00|34859.7|34819.7|34853|34813|34859.7|34819.7|34853|34813|0
1716872400000|2024-05-28 05:00:00|34852.9|34812.9|34859.7|34819.7|34859.7|34819.7|34852.9|34812.9|0
1716872700000|2024-05-28 05:05:00|34859.6|34819.6|34859.7|34819.7|34859.7|34819.7|34859.6|34819.6|0
1716873000000|2024-05-28 05:10:00|34859.8|34819.8|34859.7|34819.7|34866.4|34826.4|34853|34813|0
1716873300000|2024-05-28 05:15:00|34859.8|34819.8|34852.9|34812.9|34859.8|34819.8|34852.9|34812.9|0
1716873600000|2024-05-28 05:20:00|34859.6|34819.6|34859.7|34819.7|34859.7|34819.7|34859.6|34819.6|0
1716873900000|2024-05-28 05:25:00|34853|34813|34853|34813|34853|34813|34852.9|34812.9|0
1716874200000|2024-05-28 05:30:00|34852.9|34812.9|34845.7|34805.7|34853|34813|34845.6|34805.6|0
1716874500000|2024-05-28 05:35:00|34845.8|34805.8|34845.8|34805.8|34845.8|34805.8|34839|34799|0
1716874800000|2024-05-28 05:40:00|34845.7|34805.7|34846.1|34806.1|34849.4|34809.4|34845.7|34805.7|0
1716875100000|2024-05-28 05:45:00|34849.4|34809.4|34846|34806|34852.8|34812.8|34846|34806|0
1716875400000|2024-05-28 05:50:00|34846.1|34806.1|34866.2|34826.2|34866.2|34826.2|34846|34806|0
1716875700000|2024-05-28 05:55:00|34866.1|34826.1|34852.7|34812.7|34866.1|34826.1|34852.7|34812.7|0
1716876000000|2024-05-28 06:00:00|34796.7|34781.7|34814.2|34799.2|34814.2|34799.2|34789.2|34774.2|34
1716876300000|2024-05-28 06:05:00|34811.7|34796.7|34784.2|34769.2|34814.2|34799.2|34784.2|34769.2|45
1716876600000|2024-05-28 06:10:00|34781.7|34766.7|34799.2|34784.2|34799.2|34784.2|34781.7|34766.7|16
1716876900000|2024-05-28 06:15:00|34796.7|34781.7|34799.2|34784.2|34799.2|34784.2|34786.7|34771.7|18
1716877200000|2024-05-28 06:20:00|34796.7|34781.7|34801.7|34786.7|34804.2|34789.2|34794.2|34779.2|23
1716877500000|2024-05-28 06:25:00|34804.2|34789.2|34794.2|34779.2|34804.2|34789.2|34789.2|34774.2|34
1716877800000|2024-05-28 06:30:00|34796.7|34781.7|34796.7|34781.7|34799.2|34784.2|34786.7|34771.7|7
1716878100000|2024-05-28 06:35:00|34794.2|34779.2|34811.7|34796.7|34816.7|34801.7|34794.2|34779.2|10
1716878400000|2024-05-28 06:40:00|34814.2|34799.2|34814.2|34799.2|34814.2|34799.2|34806.7|34791.7|9
1716878700000|2024-05-28 06:45:00|34811.7|34796.7|34831.7|34816.7|34834.2|34819.2|34811.7|34796.7|17
1716879000000|2024-05-28 06:50:00|34829.2|34814.2|34834.2|34819.2|34834.2|34819.2|34819.2|34804.2|36
1716879300000|2024-05-28 06:55:00|34831.7|34816.7|34879.2|34864.2|34879.2|34864.2|34821.7|34806.7|176
1716879600000|2024-05-28 07:00:00|34884.2|34869.2|34869.2|34854.2|34889.2|34874.2|34844.2|34829.2|421
1716879900000|2024-05-28 07:05:00|34871.7|34856.7|34849.2|34834.2|34874.2|34859.2|34816.7|34801.7|314
1716880200000|2024-05-28 07:10:00|34846.7|34831.7|34844.2|34829.2|34856.7|34841.7|34839.2|34824.2|184
1716880500000|2024-05-28 07:15:00|34839.2|34824.2|34834.2|34819.2|34849.2|34834.2|34819.2|34804.2|142
1716880800000|2024-05-28 07:20:00|34829.2|34814.2|34851.7|34836.7|34851.7|34836.7|34819.2|34804.2|75
1716881100000|2024-05-28 07:25:00|34854.2|34839.2|34839.2|34824.2|34859.2|34844.2|34826.7|34811.7|75
1716881400000|2024-05-28 07:30:00|34836.7|34821.7|34804.2|34789.2|34849.2|34834.2|34804.2|34789.2|116
1716881700000|2024-05-28 07:35:00|34801.7|34786.7|34836.7|34821.7|34859.2|34844.2|34799.2|34784.2|92
1716882000000|2024-05-28 07:40:00|34840.7|34825.7|34818.2|34803.2|34843.2|34828.2|34810.7|34795.7|58
1716882300000|2024-05-28 07:45:00|34820.7|34805.7|34820.7|34805.7|34828.2|34813.2|34813.2|34798.2|65
1716882600000|2024-05-28 07:50:00|34823.2|34808.2|34798.2|34783.2|34833.2|34818.2|34798.2|34783.2|64
1716882900000|2024-05-28 07:55:00|34800.7|34785.7|34808.2|34793.2|34810.7|34795.7|34798.2|34783.2|45
1716883200000|2024-05-28 08:00:00|34810.7|34795.7|34813.2|34798.2|34823.2|34808.2|34800.7|34785.7|56
1716883500000|2024-05-28 08:05:00|34810.7|34795.7|34803.2|34788.2|34823.2|34808.2|34803.2|34788.2|67
1716883800000|2024-05-28 08:10:00|34805.7|34790.7|34823.2|34808.2|34823.2|34808.2|34803.2|34788.2|67
1716884100000|2024-05-28 08:15:00|34818.2|34803.2|34798.2|34783.2|34848.2|34833.2|34788.2|34773.2|194
1716884400000|2024-05-28 08:20:00|34795.7|34780.7|34823.2|34808.2|34823.2|34808.2|34783.2|34768.2|112
1716884700000|2024-05-28 08:25:00|34825.7|34810.7|34833.2|34818.2|34843.2|34828.2|34825.7|34810.7|65
1716885000000|2024-05-28 08:30:00|34835.7|34820.7|34843.2|34828.2|34848.2|34833.2|34828.2|34813.2|69
1716885300000|2024-05-28 08:35:00|34845.7|34830.7|34848.2|34833.2|34853.2|34838.2|34843.2|34828.2|46
1716885600000|2024-05-28 08:40:00|34850.7|34835.7|34858.2|34843.2|34878.2|34863.2|34848.2|34833.2|105
1716885900000|2024-05-28 08:45:00|34855.7|34840.7|34835.7|34820.7|34858.2|34843.2|34833.2|34818.2|78
1716886200000|2024-05-28 08:50:00|34838.2|34823.2|34813.2|34798.2|34838.2|34823.2|34803.2|34788.2|123
1716886500000|2024-05-28 08:55:00|34810.7|34795.7|34838.2|34823.2|34840.7|34825.7|34810.7|34795.7|54
1716886800000|2024-05-28 09:00:00|34840.7|34825.7|34820.7|34805.7|34845.7|34830.7|34818.2|34803.2|53
1716887100000|2024-05-28 09:05:00|34818.2|34803.2|34818.2|34803.2|34823.2|34808.2|34810.7|34795.7|32
1716887400000|2024-05-28 09:10:00|34820.7|34805.7|34828.2|34813.2|34828.2|34813.2|34813.2|34798.2|44
1716887700000|2024-05-28 09:15:00|34825.7|34810.7|34848.2|34833.2|34853.2|34838.2|34825.7|34810.7|80
1716888000000|2024-05-28 09:20:00|34850.7|34835.7|34863.2|34848.2|34865.7|34850.7|34848.2|34833.2|56
1716888300000|2024-05-28 09:25:00|34865.7|34850.7|34833.2|34818.2|34868.2|34853.2|34833.2|34818.2|44
1716888600000|2024-05-28 09:30:00|34830.7|34815.7|34820.7|34805.7|34835.7|34820.7|34820.7|34805.7|55
1716888900000|2024-05-28 09:35:00|34823.2|34808.2|34840.7|34825.7|34843.2|34828.2|34820.7|34805.7|15
1716889200000|2024-05-28 09:40:00|34843.2|34828.2|34833.2|34818.2|34848.2|34833.2|34828.2|34813.2|50
1716889500000|2024-05-28 09:45:00|34835.7|34820.7|34833.2|34818.2|34843.2|34828.2|34830.7|34815.7|47
1716889800000|2024-05-28 09:50:00|34830.7|34815.7|34830.7|34815.7|34838.2|34823.2|34828.2|34813.2|25
1716890100000|2024-05-28 09:55:00|34833.2|34818.2|34823.2|34808.2|34838.2|34823.2|34820.7|34805.7|39
1716890400000|2024-05-28 10:00:00|34820.7|34805.7|34808.2|34793.2|34823.2|34808.2|34803.2|34788.2|26
1716890700000|2024-05-28 10:05:00|34805.7|34790.7|34803.2|34788.2|34818.2|34803.2|34798.2|34783.2|63
1716891000000|2024-05-28 10:10:00|34805.7|34790.7|34788.2|34773.2|34805.7|34790.7|34783.2|34768.2|104
1716891300000|2024-05-28 10:15:00|34790.7|34775.7|34798.2|34783.2|34803.2|34788.2|34780.7|34765.7|107
1716891600000|2024-05-28 10:20:00|34795.7|34780.7|34760.7|34745.7|34795.7|34780.7|34745.7|34730.7|123
1716891900000|2024-05-28 10:25:00|34758.2|34743.2|34738.2|34723.2|34768.2|34753.2|34735.7|34720.7|90
1716892200000|2024-05-28 10:30:00|34740.7|34725.7|34778.2|34763.2|34778.2|34763.2|34738.2|34723.2|154
1716892500000|2024-05-28 10:35:00|34775.7|34760.7|34760.7|34745.7|34783.2|34768.2|34753.2|34738.2|32
1716892800000|2024-05-28 10:40:00|34763.2|34748.2|34768.2|34753.2|34775.7|34760.7|34763.2|34748.2|27
1716893100000|2024-05-28 10:45:00|34765.7|34750.7|34733.2|34718.2|34768.2|34753.2|34733.2|34718.2|69
1716893400000|2024-05-28 10:50:00|34735.7|34720.7|34738.2|34723.2|34748.2|34733.2|34730.7|34715.7|97
1716893700000|2024-05-28 10:55:00|34735.7|34720.7|34735.7|34720.7|34738.2|34723.2|34723.2|34708.2|77
1716894000000|2024-05-28 11:00:00|34733.2|34718.2|34718.2|34703.2|34738.2|34723.2|34715.7|34700.7|132
1716894300000|2024-05-28 11:05:00|34720.7|34705.7|34718.2|34703.2|34723.2|34708.2|34713.2|34698.2|64
1716894600000|2024-05-28 11:10:00|34720.7|34705.7|34733.2|34718.2|34735.7|34720.7|34710.7|34695.7|52
1716894900000|2024-05-28 11:15:00|34730.7|34715.7|34720.7|34705.7|34738.2|34723.2|34718.2|34703.2|35
1716895200000|2024-05-28 11:20:00|34723.2|34708.2|34708.2|34693.2|34723.2|34708.2|34703.2|34688.2|48
1716895500000|2024-05-28 11:25:00|34710.7|34695.7|34723.2|34708.2|34725.7|34710.7|34708.2|34693.2|32
1716895800000|2024-05-28 11:30:00|34720.7|34705.7|34718.2|34703.2|34723.2|34708.2|34703.2|34688.2|51
1716896100000|2024-05-28 11:35:00|34715.7|34700.7|34708.2|34693.2|34723.2|34708.2|34705.7|34690.7|33
1716896400000|2024-05-28 11:40:00|34708|34693|34698|34683|34713|34698|34695.5|34680.5|67
1716896700000|2024-05-28 11:45:00|34693|34678|34703|34688|34705.5|34690.5|34678|34663|196
1716897000000|2024-05-28 11:50:00|34705.5|34690.5|34703|34688|34710.5|34695.5|34698|34683|56
1716897300000|2024-05-28 11:55:00|34705.5|34690.5|34718|34703|34718|34703|34705.5|34690.5|53
1716897600000|2024-05-28 12:00:00|34723|34708|34693|34678|34723|34708|34693|34678|182
1716897900000|2024-05-28 12:05:00|34695.5|34680.5|34703|34688|34703|34688|34680.5|34665.5|153
1716898200000|2024-05-28 12:10:00|34705.5|34690.5|34688|34673|34705.5|34690.5|34688|34673|46
1716898500000|2024-05-28 12:15:00|34685.5|34670.5|34653|34638|34688|34673|34648|34633|171
1716898800000|2024-05-28 12:20:00|34655.5|34640.5|34648|34633|34668|34653|34640.5|34625.5|56
1716899100000|2024-05-28 12:25:00|34650.5|34635.5|34655.5|34640.5|34668|34653|34643|34628|67
1716899400000|2024-05-28 12:30:00|34653|34638|34645.5|34630.5|34660.5|34645.5|34643|34628|70
1716899700000|2024-05-28 12:35:00|34643|34628|34643|34628|34648|34633|34635.5|34620.5|66
1716900000000|2024-05-28 12:40:00|34640.5|34625.5|34628|34613|34648|34633|34628|34613|74
1716900300000|2024-05-28 12:45:00|34625.5|34610.5|34650.5|34635.5|34650.5|34635.5|34598|34583|175
1716900600000|2024-05-28 12:50:00|34648|34633|34648|34633|34673|34658|34645.5|34630.5|51
1716900900000|2024-05-28 12:55:00|34645.5|34630.5|34648|34633|34658|34643|34633|34618|78
1716901200000|2024-05-28 13:00:00|34645.5|34630.5|34643|34628|34655.5|34640.5|34638|34623|47
1716901500000|2024-05-28 13:05:00|34645.5|34630.5|34668|34653|34688|34673|34643|34628|70
1716901800000|2024-05-28 13:10:00|34665.5|34650.5|34678|34663|34683|34668|34663|34648|104
1716902100000|2024-05-28 13:15:00|34675.5|34660.5|34648|34633|34678|34663|34630.5|34615.5|204
1716902400000|2024-05-28 13:20:00|34650.5|34635.5|34668|34653|34668|34653|34645.5|34630.5|70
1716902700000|2024-05-28 13:25:00|34670.5|34655.5|34663|34648|34678|34663|34655.5|34640.5|43
1716903000000|2024-05-28 13:30:00|34660.5|34645.5|34643|34628|34678|34663|34638|34623|137
1716903300000|2024-05-28 13:35:00|34638|34623|34613|34598|34638|34623|34585.5|34570.5|180
1716903600000|2024-05-28 13:40:00|34615.5|34600.5|34673|34658|34673|34658|34613|34598|258
1716903900000|2024-05-28 13:45:00|34675.5|34660.5|34658|34643|34675.5|34660.5|34640.5|34625.5|135
1716904200000|2024-05-28 13:50:00|34655.5|34640.5|34643|34628|34668|34653|34643|34628|100
1716904500000|2024-05-28 13:55:00|34640.5|34625.5|34618|34603|34645.5|34630.5|34605.5|34590.5|103
1716904800000|2024-05-28 14:00:00|34610.5|34595.5|34583|34568|34610.5|34595.5|34550.5|34535.5|156
1716905100000|2024-05-28 14:05:00|34585.5|34570.5|34568|34553|34585.5|34570.5|34548|34533|193
1716905400000|2024-05-28 14:10:00|34566.9|34551.9|34541.9|34526.9|34574.4|34559.4|34541.9|34526.9|146
1716905700000|2024-05-28 14:15:00|34539.4|34524.4|34571.9|34556.9|34576.9|34561.9|34536.9|34521.9|140
1716906000000|2024-05-28 14:20:00|34569.4|34554.4|34584.4|34569.4|34591.9|34576.9|34556.9|34541.9|125
1716906300000|2024-05-28 14:25:00|34581.9|34566.9|34581.9|34566.9|34601.9|34586.9|34576.9|34561.9|110
1716906600000|2024-05-28 14:30:00|34576.9|34561.9|34576.9|34561.9|34604.4|34589.4|34566.9|34551.9|96
1716906900000|2024-05-28 14:35:00|34574.4|34559.4|34551.9|34536.9|34576.9|34561.9|34551.9|34536.9|72
1716907200000|2024-05-28 14:40:00|34549.4|34534.4|34601.9|34586.9|34604.4|34589.4|34549.4|34534.4|55
1716907500000|2024-05-28 14:45:00|34604.4|34589.4|34634.4|34619.4|34634.4|34619.4|34601.9|34586.9|58
1716907800000|2024-05-28 14:50:00|34631.9|34616.9|34601.9|34586.9|34651.9|34636.9|34599.4|34584.4|88
1716908100000|2024-05-28 14:55:00|34604.4|34589.4|34611.9|34596.9|34614.4|34599.4|34601.9|34586.9|56
1716908400000|2024-05-28 15:00:00|34609.4|34594.4|34616.9|34601.9|34621.9|34606.9|34586.9|34571.9|60
1716908700000|2024-05-28 15:05:00|34614.4|34599.4|34624.4|34609.4|34626.9|34611.9|34596.9|34581.9|76
1716909000000|2024-05-28 15:10:00|34626.9|34611.9|34656.9|34641.9|34664.4|34649.4|34624.4|34609.4|72
1716909300000|2024-05-28 15:15:00|34654.4|34639.4|34656.9|34641.9|34656.9|34641.9|34639.4|34624.4|90
1716909600000|2024-05-28 15:20:00|34659.4|34644.4|34671.9|34656.9|34671.9|34656.9|34656.9|34641.9|144
1716909900000|2024-05-28 15:25:00|34669.4|34654.4|34684.4|34669.4|34686.9|34671.9|34661.9|34646.9|223
1716910200000|2024-05-28 15:30:00|34681.9|34666.9|34671.9|34656.9|34686.9|34671.9|34664.4|34649.4|162
1716910500000|2024-05-28 15:35:00|34666.9|34651.9|34659.4|34644.4|34671.9|34656.9|34654.4|34639.4|179
1716910800000|2024-05-28 15:40:00|34656.9|34641.9|34674.4|34659.4|34676.9|34661.9|34656.9|34641.9|85
1716911100000|2024-05-28 15:45:00|34671.9|34656.9|34686.9|34671.9|34691.9|34676.9|34671.9|34656.9|30
1716911400000|2024-05-28 15:50:00|34689.4|34669.4|34684.4|34664.4|34689.4|34669.4|34684.4|34664.4|14
1716911700000|2024-05-28 15:55:00|34679.4|34659.4|34684.4|34664.4|34689.4|34664.4|34674.4|34654.4|54
1716912000000|2024-05-28 16:00:00|34689.4|34659.4|34689.4|34669.4|34699.4|34679.4|34684.4|34659.4|44
1716912300000|2024-05-28 16:05:00|34694.4|34664.4|34694.4|34669.4|34694.4|34674.4|34679.4|34659.4|25
1716912600000|2024-05-28 16:10:00|34699.4|34674.4|34714.4|34694.4|34719.4|34699.4|34694.4|34669.4|79
1716912900000|2024-05-28 16:15:00|34709.4|34689.4|34694.4|34674.4|34714.4|34694.4|34689.4|34669.4|4
1716913200000|2024-05-28 16:20:00|34689.4|34669.4|34699.4|34679.4|34704.4|34679.4|34689.4|34664.4|34
1716913500000|2024-05-28 16:25:00|34704.4|34674.4|34699.4|34679.4|34704.4|34684.4|34694.4|34674.4|29
1716913800000|2024-05-28 16:30:00|34704.4|34684.4|34709.4|34689.4|34709.4|34689.4|34699.4|34679.4|25
1716914100000|2024-05-28 16:35:00|34714.4|34684.4|34714.4|34694.4|34719.4|34694.4|34709.4|34684.4|5
1716914400000|2024-05-28 16:40:00|34709.4|34689.4|34714.4|34694.4|34719.4|34699.4|34709.4|34689.4|20
1716914700000|2024-05-28 16:45:00|34719.4|34699.4|34714.4|34689.4|34724.4|34704.4|34704.4|34684.4|16
1716915000000|2024-05-28 16:50:00|34709.4|34694.4|34714.4|34694.4|34714.4|34694.4|34704.4|34684.4|7
1716915300000|2024-05-28 16:55:00|34709.4|34689.4|34689.4|34669.4|34709.4|34689.4|34684.4|34664.4|27
1716915600000|2024-05-28 17:00:00|34694.4|34664.4|34674.4|34649.4|34694.4|34669.4|34664.4|34644.4|24
1716915900000|2024-05-28 17:05:00|34669.4|34654.4|34684.4|34659.4|34684.4|34659.4|34664.4|34639.4|22
1716916200000|2024-05-28 17:10:00|34679.4|34664.4|34684.4|34664.4|34689.4|34664.4|34679.4|34654.4|8
1716916500000|2024-05-28 17:15:00|34679.4|34659.4|34689.4|34664.4|34689.4|34664.4|34674.4|34654.4|4
1716916800000|2024-05-28 17:20:00|34684.4|34659.4|34679.4|34659.4|34684.4|34664.4|34674.4|34649.4|6
1716917100000|2024-05-28 17:25:00|34674.4|34654.4|34674.4|34649.4|34679.4|34659.4|34669.4|34649.4|2
1716917400000|2024-05-28 17:30:00|34669.4|34644.4|34684.4|34659.4|34684.4|34664.4|34669.4|34644.4|8
1716917700000|2024-05-28 17:35:00|34679.4|34654.4|34689.4|34664.4|34689.4|34669.4|34679.4|34654.4|10
1716918000000|2024-05-28 17:40:00|34684.4|34669.4|34684.4|34664.4|34689.4|34669.4|34679.4|34659.4|12
1716918300000|2024-05-28 17:45:00|34679.4|34659.4|34659.4|34639.4|34679.4|34664.4|34659.4|34639.4|31
1716918600000|2024-05-28 17:50:00|34654.4|34634.4|34649.4|34629.4|34664.4|34644.4|34634.4|34609.4|120
1716918900000|2024-05-28 17:55:00|34654.4|34624.4|34654.4|34634.4|34664.4|34644.4|34644.4|34624.4|20
1716919200000|2024-05-28 18:00:00|34649.4|34629.4|34664.4|34644.4|34664.4|34644.4|34639.4|34619.4|57
1716919500000|2024-05-28 18:05:00|34669.4|34639.4|34664.4|34644.4|34674.4|34649.4|34659.4|34639.4|15
1716919800000|2024-05-28 18:10:00|34669.4|34639.4|34664.4|34639.4|34669.4|34649.4|34654.4|34634.4|24
1716920100000|2024-05-28 18:15:00|34659.4|34644.4|34654.4|34629.4|34664.4|34644.4|34649.4|34629.4|5
1716920400000|2024-05-28 18:20:00|34649.4|34634.4|34634.4|34614.4|34654.4|34634.4|34629.4|34609.4|21
1716920700000|2024-05-28 18:25:00|34629.4|34609.4|34616.9|34601.9|34639.4|34619.4|34614.4|34594.4|38
1716921000000|2024-05-28 18:30:00|34614.4|34599.4|34599.4|34584.4|34619.4|34604.4|34596.9|34581.9|42
1716921300000|2024-05-28 18:35:00|34596.9|34581.9|34594.4|34579.4|34601.9|34586.9|34581.9|34566.9|2
1716921600000|2024-05-28 18:40:00|34596.9|34581.9|34604.4|34589.4|34616.9|34601.9|34594.4|34579.4|3
1716921900000|2024-05-28 18:45:00|34606.9|34591.9|34604.4|34589.4|34611.9|34596.9|34594.4|34579.4|3
1716922200000|2024-05-28 18:50:00|34601.9|34586.9|34604.4|34589.4|34609.4|34594.4|34591.9|34576.9|4
1716922500000|2024-05-28 18:55:00|34606.9|34591.9|34639.4|34624.4|34639.4|34624.4|34606.9|34591.9|10
1716922800000|2024-05-28 19:00:00|34636.9|34621.9|34631.9|34616.9|34644.4|34629.4|34629.4|34614.4|3
1716923100000|2024-05-28 19:05:00|34634.4|34619.4|34644.4|34629.4|34644.4|34629.4|34629.4|34614.4|2
1716923400000|2024-05-28 19:10:00|34641.9|34626.9|34629.4|34614.4|34644.4|34629.4|34626.9|34611.9|0
1716923700000|2024-05-28 19:15:00|34626.9|34611.9|34634.4|34619.4|34636.9|34621.9|34616.9|34601.9|15
1716924000000|2024-05-28 19:20:00|34636.9|34621.9|34636.9|34621.9|34639.4|34624.4|34624.4|34609.4|1
1716924300000|2024-05-28 19:25:00|34639.4|34624.4|34629.4|34614.4|34654.4|34639.4|34626.9|34611.9|21
1716924600000|2024-05-28 19:30:00|34631.9|34616.9|34646.9|34631.9|34654.4|34639.4|34626.9|34611.9|41
1716924900000|2024-05-28 19:35:00|34644.4|34629.4|34644.4|34629.4|34654.4|34639.4|34636.9|34621.9|14
1716925200000|2024-05-28 19:40:00|34641.9|34626.9|34634.4|34619.4|34646.9|34631.9|34634.4|34619.4|15
1716925500000|2024-05-28 19:45:00|34636.9|34621.9|34636.9|34621.9|34644.4|34629.4|34634.4|34619.4|8
1716925800000|2024-05-28 19:50:00|34639.4|34624.4|34644.4|34629.4|34651.9|34636.9|34639.4|34624.4|14
1716926100000|2024-05-28 19:55:00|34646.9|34631.9|34671.9|34656.9|34674.4|34659.4|34644.4|34629.4|26
1716926400000|2024-05-28 20:00:00|34683.5|34643.5|34683.4|34643.4|34719.2|34679.2|34679.9|34639.9|0
1716926700000|2024-05-28 20:05:00|34683.3|34643.3|34675.1|34635.1|34683.4|34643.4|34673.7|34633.7|0
1716927000000|2024-05-28 20:10:00|34675.2|34635.2|34665.5|34625.5|34678.6|34638.6|34665.5|34625.5|0
1716927300000|2024-05-28 20:15:00|34666.8|34626.8|34677.2|34637.2|34679.9|34639.9|34666.8|34626.8|0
1716927600000|2024-05-28 20:20:00|34678.6|34638.6|34679.9|34639.9|34679.9|34639.9|34675.1|34635.1|0
1716927900000|2024-05-28 20:25:00|34679.8|34639.8|34679.9|34639.9|34679.9|34639.9|34675.1|34635.1|0
1716928200000|2024-05-28 20:30:00|34680|34640|34679.9|34639.9|34683.4|34643.4|34679.9|34639.9|0
1716928500000|2024-05-28 20:35:00|34678.6|34638.6|34677.2|34637.2|34678.6|34638.6|34677.2|34637.2|0
1716928800000|2024-05-28 20:40:00|34677.1|34637.1|34678.6|34638.6|34678.6|34638.6|34673.7|34633.7|0
1716929100000|2024-05-28 20:45:00|34678.5|34638.5|34678.6|34638.6|34682|34642|34677.2|34637.2|0
1716929400000|2024-05-28 20:50:00|34678.5|34638.5|34675.1|34635.1|34678.5|34638.5|34675.1|34635.1|0
1716929700000|2024-05-28 20:55:00|34675.8|34635.8|34676.5|34636.5|34678.6|34638.6|34673.7|34633.7|0
1716930000000|2024-05-28 21:00:00|34677.9|34637.9|34676.5|34636.5|34679.9|34639.9|34676.5|34636.5|0
1716930300000|2024-05-28 21:05:00|34675.8|34635.8|34671.7|34631.7|34675.8|34635.8|34671|34631|0
1716930600000|2024-05-28 21:10:00|34671.6|34631.6|34670.3|34630.3|34672.4|34632.4|34668.2|34628.2|0
1716930900000|2024-05-28 21:15:00|34670.4|34630.4|34678.6|34638.6|34678.6|34638.6|34670.4|34630.4|0
1716931200000|2024-05-28 21:20:00|34678.5|34638.5|34678.6|34638.6|34678.6|34638.6|34677.9|34637.9|0
1716931500000|2024-05-28 21:25:00|34678.5|34638.5|34675.8|34635.8|34678.6|34638.6|34675.8|34635.8|0
1716931800000|2024-05-28 21:30:00|34676.5|34636.5|34677.2|34637.2|34677.2|34637.2|34676.5|34636.5|0
1716932100000|2024-05-28 21:35:00|34677.9|34637.9|34677.9|34637.9|34677.9|34637.9|34677.9|34637.9|0
1716932700000|2024-05-28 21:45:00|34677.8|34637.8|34671.7|34631.7|34677.9|34637.9|34671.7|34631.7|0
1716933000000|2024-05-28 21:50:00|34672.4|34632.4|34672.4|34632.4|34673|34633|34672.3|34632.3|0
1716933300000|2024-05-28 21:55:00|34672.3|34632.3|34673|34633|34673|34633|34670.3|34630.3|0
1716933600000|2024-05-28 22:00:00|34673.1|34633.1|34653.8|34613.8|34674.4|34634.4|34653.8|34613.8|0
1716933900000|2024-05-28 22:05:00|34655.8|34615.8|34657.2|34617.2|34657.2|34617.2|34652.4|34612.4|0
1716934200000|2024-05-28 22:10:00|34657.1|34617.1|34655.8|34615.8|34657.2|34617.2|34655.8|34615.8|0
1716934500000|2024-05-28 22:15:00|34656.5|34616.5|34657.5|34617.5|34657.5|34617.5|34653.8|34613.8|0
1716934800000|2024-05-28 22:20:00|34655.5|34615.5|34654.1|34614.1|34655.5|34615.5|34654.1|34614.1|0
1716935100000|2024-05-28 22:25:00|34655.5|34615.5|34655.5|34615.5|34655.5|34615.5|34650.6|34610.6|0
1716935400000|2024-05-28 22:30:00|34655.4|34615.4|34654.1|34614.1|34655.5|34615.5|34654.1|34614.1|0
1716935700000|2024-05-28 22:35:00|34655.5|34615.5|34657.5|34617.5|34657.5|34617.5|34654.8|34614.8|0
1716936000000|2024-05-28 22:40:00|34658.2|34618.2|34657.5|34617.5|34658.9|34618.9|34655.5|34615.5|0
1716936300000|2024-05-28 22:45:00|34657.6|34617.6|34660.3|34620.3|34660.3|34620.3|34657.6|34617.6|0
1716936600000|2024-05-28 22:50:00|34662.3|34622.3|34662.3|34622.3|34662.3|34622.3|34662.3|34622.3|0
1716936900000|2024-05-28 22:55:00|34660.3|34620.3|34662.3|34622.3|34662.3|34622.3|34660.3|34620.3|0
1716937200000|2024-05-28 23:00:00|34660.3|34620.3|34662.3|34622.3|34663.7|34623.7|34660.3|34620.3|0
1716937500000|2024-05-28 23:05:00|34660.3|34620.3|34660.3|34620.3|34662.3|34622.3|34660.3|34620.3|0
1716937800000|2024-05-28 23:10:00|34660.2|34620.2|34658.9|34618.9|34660.2|34620.2|34658.9|34618.9|0
1716938100000|2024-05-28 23:15:00|34658.8|34618.8|34660.3|34620.3|34660.3|34620.3|34657.5|34617.5|0
1716938400000|2024-05-28 23:20:00|34662.3|34622.3|34663|34623|34663.7|34623.7|34662.3|34622.3|0
1716938700000|2024-05-28 23:25:00|34662.3|34622.3|34660.3|34620.3|34663.7|34623.7|34660.3|34620.3|0
1716939000000|2024-05-28 23:30:00|34659.6|34619.6|34662.3|34622.3|34663.7|34623.7|34659.6|34619.6|0
1716939300000|2024-05-28 23:35:00|34662.4|34622.4|34662.3|34622.3|34663.7|34623.7|34662.3|34622.3|0
1716939600000|2024-05-28 23:40:00|34660.3|34620.3|34660.3|34620.3|34662.3|34622.3|34660.3|34620.3|0
1716939900000|2024-05-28 23:45:00|34661.6|34621.6|34657.5|34617.5|34661.6|34621.6|34657.5|34617.5|0
1716940200000|2024-05-28 23:50:00|34655.5|34615.5|34645.8|34605.8|34655.5|34615.5|34645.8|34605.8|0
1716940500000|2024-05-28 23:55:00|34644.4|34604.4|34644.4|34604.4|34644.4|34604.4|34639.6|34599.6|0
1716940800000|2024-05-29 00:00:00|34644.5|34604.5|34647.9|34607.9|34650.6|34610.6|34642.4|34602.4|0
1716941100000|2024-05-29 00:05:00|34649.2|34609.2|34642.4|34602.4|34650.6|34610.6|34641|34601|0
1716941400000|2024-05-29 00:10:00|34642.3|34602.3|34642.4|34602.4|34642.4|34602.4|34634.8|34594.8|0
1716941700000|2024-05-29 00:15:00|34644.4|34604.4|34677.1|34637.1|34683.9|34643.9|34644.4|34604.4|0
1716942000000|2024-05-29 00:20:00|34683.8|34643.8|34683.8|34643.8|34683.9|34643.9|34683.8|34643.8|0
1716942300000|2024-05-29 00:25:00|34683.7|34643.7|34683.7|34643.7|34683.8|34643.8|34676.9|34636.9|0
1716942600000|2024-05-29 00:30:00|34683.8|34643.8|34683.5|34643.5|34690.4|34650.4|34683.4|34643.4|0
1716942900000|2024-05-29 00:35:00|34683.4|34643.4|34669.8|34629.8|34683.4|34643.4|34663.3|34623.3|0
1716943200000|2024-05-29 00:40:00|34669.7|34629.7|34656.1|34616.1|34669.7|34629.7|34649.2|34609.2|0
1716943500000|2024-05-29 00:45:00|34656.2|34616.2|34663.1|34623.1|34669.8|34629.8|34649.4|34609.4|0
1716943800000|2024-05-29 00:50:00|34669.8|34629.8|34656|34616|34669.8|34629.8|34649.2|34609.2|0
1716944100000|2024-05-29 00:55:00|34656.1|34616.1|34662.8|34622.8|34662.9|34622.9|34655.9|34615.9|0
1716944400000|2024-05-29 01:00:00|34662.7|34622.7|34649.3|34609.3|34662.9|34622.9|34649.3|34609.3|0
1716944700000|2024-05-29 01:05:00|34652.6|34612.6|34649.3|34609.3|34656.1|34616.1|34649.2|34609.2|0
1716945000000|2024-05-29 01:10:00|34656|34616|34655.9|34615.9|34656|34616|34649.2|34609.2|0
1716945300000|2024-05-29 01:15:00|34649.2|34609.2|34662.8|34622.8|34662.8|34622.8|34649.2|34609.2|0
1716945600000|2024-05-29 01:20:00|34662.7|34622.7|34669.5|34629.5|34669.5|34629.5|34649.2|34609.2|0
1716945900000|2024-05-29 01:25:00|34669.6|34629.6|34662.8|34622.8|34676.4|34636.4|34662.8|34622.8|0
1716946200000|2024-05-29 01:30:00|34662.7|34622.7|34656|34616|34662.9|34622.9|34655.9|34615.9|0
1716946500000|2024-05-29 01:35:00|34649.3|34609.3|34605.2|34565.2|34649.3|34609.3|34601.8|34561.8|0
1716946800000|2024-05-29 01:40:00|34605.1|34565.1|34598.6|34558.6|34605.2|34565.2|34591.9|34551.9|0
1716947100000|2024-05-29 01:45:00|34598.7|34558.7|34612.6|34572.6|34612.6|34572.6|34598.6|34558.6|0
1716947400000|2024-05-29 01:50:00|34612.5|34572.5|34619.4|34579.4|34626.2|34586.2|34605.8|34565.8|0
1716947700000|2024-05-29 01:55:00|34612.7|34572.7|34619.3|34579.3|34626.1|34586.1|34612.4|34572.4|0
1716948000000|2024-05-29 02:00:00|34619.2|34579.2|34619.2|34579.2|34626|34586|34612.4|34572.4|0
1716948300000|2024-05-29 02:05:00|34619.1|34579.1|34619.2|34579.2|34619.2|34579.2|34619|34579|0
1716948600000|2024-05-29 02:10:00|34625.9|34585.9|34632.7|34592.7|34632.8|34592.8|34625.8|34585.8|0
1716948900000|2024-05-29 02:15:00|34626|34586|34625.9|34585.9|34632.8|34592.8|34625.8|34585.8|0
1716949200000|2024-05-29 02:20:00|34625.8|34585.8|34619.2|34579.2|34626|34586|34619.2|34579.2|0
1716949500000|2024-05-29 02:25:00|34619.3|34579.3|34626|34586|34626|34586|34619.2|34579.2|0
1716949800000|2024-05-29 02:30:00|34625.9|34585.9|34625.9|34585.9|34626|34586|34619.1|34579.1|0
1716950100000|2024-05-29 02:35:00|34625.8|34585.8|34625.7|34585.7|34625.9|34585.9|34619|34579|0
1716950400000|2024-05-29 02:40:00|34625.8|34585.8|34612.2|34572.2|34625.8|34585.8|34612.1|34572.1|0
1716950700000|2024-05-29 02:45:00|34612.3|34572.3|34612|34572|34612.3|34572.3|34612|34572|0
1716951000000|2024-05-29 02:50:00|34605.4|34565.4|34598.6|34558.6|34605.4|34565.4|34598.5|34558.5|0
1716951300000|2024-05-29 02:55:00|34605.3|34565.3|34585|34545|34605.4|34565.4|34585|34545|0
1716951600000|2024-05-29 03:00:00|34591.7|34551.7|34585|34545|34591.8|34551.8|34584.9|34544.9|0
1716951900000|2024-05-29 03:05:00|34584.9|34544.9|34578.2|34538.2|34585|34545|34578.1|34538.1|0
1716952200000|2024-05-29 03:10:00|34578.1|34538.1|34591.5|34551.5|34598.2|34558.2|34578|34538|0
1716952500000|2024-05-29 03:15:00|34591.4|34551.4|34577.8|34537.8|34591.5|34551.5|34577.8|34537.8|0
1716952800000|2024-05-29 03:20:00|34577.7|34537.7|34584.6|34544.6|34584.7|34544.7|34577.7|34537.7|0
1716953100000|2024-05-29 03:25:00|34584.5|34544.5|34577.7|34537.7|34584.6|34544.6|34577.6|34537.6|0
1716953400000|2024-05-29 03:30:00|34577.8|34537.8|34577.8|34537.8|34577.8|34537.8|34571.1|34531.1|0
1716953700000|2024-05-29 03:35:00|34577.7|34537.7|34571.1|34531.1|34577.9|34537.9|34571.1|34531.1|0
1716954000000|2024-05-29 03:40:00|34571|34531|34577.7|34537.7|34577.8|34537.8|34571|34531|0
1716954300000|2024-05-29 03:45:00|34571|34531|34571.1|34531.1|34577.8|34537.8|34571|34531|0
1716954600000|2024-05-29 03:50:00|34571.2|34531.2|34571.2|34531.2|34571.2|34531.2|34571.1|34531.1|0
1716954900000|2024-05-29 03:55:00|34577.9|34537.9|34577.9|34537.9|34577.9|34537.9|34577.8|34537.8|0
1716955200000|2024-05-29 04:00:00|34577.8|34537.8|34571.2|34531.2|34577.9|34537.9|34571.2|34531.2|0
1716955500000|2024-05-29 04:05:00|34571.1|34531.1|34571.2|34531.2|34571.2|34531.2|34571.1|34531.1|0
1716955800000|2024-05-29 04:10:00|34577.8|34537.8|34571.2|34531.2|34577.9|34537.9|34571.1|34531.1|0
1716956100000|2024-05-29 04:15:00|34577.9|34537.9|34584.7|34544.7|34598.1|34558.1|34577.9|34537.9|0
1716956400000|2024-05-29 04:20:00|34591.3|34551.3|34598.1|34558.1|34604.9|34564.9|34591.3|34551.3|0
1716956700000|2024-05-29 04:25:00|34604.8|34564.8|34604.9|34564.9|34604.9|34564.9|34598.2|34558.2|0
1716957000000|2024-05-29 04:30:00|34598.3|34558.3|34598.3|34558.3|34598.3|34558.3|34598.2|34558.2|0
1716957300000|2024-05-29 04:35:00|34598.2|34558.2|34605|34565|34605|34565|34598.2|34558.2|0
1716957600000|2024-05-29 04:40:00|34598.3|34558.3|34605|34565|34605|34565|34598.3|34558.3|0
1716957900000|2024-05-29 04:45:00|34604.9|34564.9|34598.2|34558.2|34604.9|34564.9|34598.2|34558.2|0
1716958200000|2024-05-29 04:50:00|34598.1|34558.1|34591.4|34551.4|34598.1|34558.1|34591.4|34551.4|0
1716958500000|2024-05-29 04:55:00|34591.5|34551.5|34591.7|34551.7|34591.8|34551.8|34585|34545|0
1716958800000|2024-05-29 05:00:00|34591.8|34551.8|34591.6|34551.6|34591.8|34551.8|34584.9|34544.9|0
1716959100000|2024-05-29 05:05:00|34598.3|34558.3|34598.4|34558.4|34605.2|34565.2|34591.6|34551.6|0
1716959400000|2024-05-29 05:10:00|34598.3|34558.3|34598.3|34558.3|34598.3|34558.3|34591.6|34551.6|0
1716959700000|2024-05-29 05:15:00|34598.4|34558.4|34591.5|34551.5|34598.4|34558.4|34591.5|34551.5|0
1716960000000|2024-05-29 05:20:00|34591.6|34551.6|34591.3|34551.3|34591.6|34551.6|34591.3|34551.3|0
1716960300000|2024-05-29 05:25:00|34591.4|34551.4|34564.2|34524.2|34591.4|34551.4|34564.2|34524.2|0
1716960600000|2024-05-29 05:30:00|34564.3|34524.3|34550.6|34510.6|34564.3|34524.3|34536.6|34496.6|0
1716960900000|2024-05-29 05:35:00|34550.5|34510.5|34543.7|34503.7|34550.5|34510.5|34537|34497|0
1716961200000|2024-05-29 05:40:00|34543.6|34503.6|34542.9|34502.9|34543.8|34503.8|34536.9|34496.9|0
1716961500000|2024-05-29 05:45:00|34536.2|34496.2|34550.6|34510.6|34550.6|34510.6|34536.2|34496.2|0
1716961800000|2024-05-29 05:50:00|34550.5|34510.5|34548.6|34508.6|34550.6|34510.6|34543.6|34503.6|0
1716962100000|2024-05-29 05:55:00|34548.5|34508.5|34534.8|34494.8|34548.6|34508.6|34534.7|34494.7|0
1716962400000|2024-05-29 06:00:00|34539.4|34524.4|34534.4|34519.4|34549.4|34534.4|34521.9|34506.9|41
1716962700000|2024-05-29 06:05:00|34531.9|34516.9|34519.4|34504.4|34534.4|34519.4|34511.9|34496.9|25
1716963000000|2024-05-29 06:10:00|34521.9|34506.9|34524.4|34509.4|34534.4|34519.4|34514.4|34499.4|24
1716963300000|2024-05-29 06:15:00|34526.9|34511.9|34539.4|34524.4|34541.9|34526.9|34519.4|34504.4|7
1716963600000|2024-05-29 06:20:00|34536.9|34521.9|34549.4|34534.4|34549.4|34534.4|34536.9|34521.9|10
1716963900000|2024-05-29 06:25:00|34546.9|34531.9|34564.4|34549.4|34566.9|34551.9|34541.9|34526.9|20
1716964200000|2024-05-29 06:30:00|34561.9|34546.9|34581.9|34566.9|34581.9|34566.9|34556.9|34541.9|10
1716964500000|2024-05-29 06:35:00|34584.4|34569.4|34571.9|34556.9|34584.4|34569.4|34569.4|34554.4|9
1716964800000|2024-05-29 06:40:00|34574.4|34559.4|34569.4|34554.4|34574.4|34559.4|34564.4|34549.4|7
1716965100000|2024-05-29 06:45:00|34566.9|34551.9|34574.4|34559.4|34581.9|34566.9|34566.9|34551.9|12
1716965400000|2024-05-29 06:50:00|34571.9|34556.9|34574.4|34559.4|34584.4|34569.4|34571.9|34556.9|14
1716965700000|2024-05-29 06:55:00|34576.9|34561.9|34571.9|34556.9|34579.4|34564.4|34564.4|34549.4|48
1716966000000|2024-05-29 07:00:00|34566.9|34551.9|34601.9|34586.9|34626.9|34611.9|34564.4|34549.4|534
1716966300000|2024-05-29 07:05:00|34599.4|34584.4|34556.9|34541.9|34611.9|34596.9|34546.9|34531.9|536
1716966600000|2024-05-29 07:10:00|34561.9|34546.9|34591.9|34576.9|34606.9|34591.9|34521.9|34506.9|418
1716966900000|2024-05-29 07:15:00|34589.4|34574.4|34606.9|34591.9|34621.9|34606.9|34579.4|34564.4|254
1716967200000|2024-05-29 07:20:00|34604.4|34589.4|34626.9|34611.9|34641.9|34626.9|34596.9|34581.9|168
1716967500000|2024-05-29 07:25:00|34624.4|34609.4|34571.9|34556.9|34626.9|34611.9|34561.9|34546.9|227
1716967800000|2024-05-29 07:30:00|34569.4|34554.4|34546.9|34531.9|34571.9|34556.9|34524.4|34509.4|269
1716968100000|2024-05-29 07:35:00|34549.4|34534.4|34529.4|34514.4|34556.9|34541.9|34516.9|34501.9|239
1716968400000|2024-05-29 07:40:00|34532.5|34517.5|34570|34555|34572.5|34557.5|34525|34510|121
1716968700000|2024-05-29 07:45:00|34567.5|34552.5|34545|34530|34575|34560|34542.5|34527.5|211
1716969000000|2024-05-29 07:50:00|34542.5|34527.5|34500|34485|34545|34530|34495|34480|253
1716969300000|2024-05-29 07:55:00|34505|34490|34500|34485|34510|34495|34497.5|34482.5|115
1716969600000|2024-05-29 08:00:00|34510|34495|34570|34555|34572.5|34557.5|34500|34485|288
1716969900000|2024-05-29 08:05:00|34572.5|34557.5|34530|34515|34580|34565|34527.5|34512.5|80
1716970200000|2024-05-29 08:10:00|34527.5|34512.5|34510|34495|34527.5|34512.5|34500|34485|135
1716970500000|2024-05-29 08:15:00|34512.5|34497.5|34495|34480|34522.5|34507.5|34495|34480|156
1716970800000|2024-05-29 08:20:00|34497.5|34482.5|34505|34490|34515|34500|34485|34470|132
1716971100000|2024-05-29 08:25:00|34502.5|34487.5|34522.5|34507.5|34532.5|34517.5|34500|34485|62
1716971400000|2024-05-29 08:30:00|34520|34505|34497.5|34482.5|34532.5|34517.5|34495|34480|96
1716971700000|2024-05-29 08:35:00|34500|34485|34525|34510|34527.5|34512.5|34495|34480|78
1716972000000|2024-05-29 08:40:00|34522.5|34507.5|34500|34485|34535|34520|34500|34485|47
1716972300000|2024-05-29 08:45:00|34497.5|34482.5|34485|34470|34500|34485|34472.5|34457.5|142
1716972600000|2024-05-29 08:50:00|34487.5|34472.5|34500|34485|34510|34495|34485|34470|49
1716972900000|2024-05-29 08:55:00|34502.5|34487.5|34475|34460|34515|34500|34475|34460|39
1716973200000|2024-05-29 09:00:00|34477.5|34462.5|34455|34440|34487.5|34472.5|34455|34440|106
1716973500000|2024-05-29 09:05:00|34457.5|34442.5|34480|34465|34480|34465|34455|34440|97
1716973800000|2024-05-29 09:10:00|34477.5|34462.5|34465|34450|34485|34470|34462.5|34447.5|88
1716974100000|2024-05-29 09:15:00|34467.5|34452.5|34455|34440|34472.5|34457.5|34455|34440|94
1716974400000|2024-05-29 09:20:00|34452.5|34437.5|34417.5|34402.5|34452.5|34437.5|34415|34400|144
1716974700000|2024-05-29 09:25:00|34415|34400|34365|34350|34420|34405|34360|34345|349
1716975000000|2024-05-29 09:30:00|34362.5|34347.5|34340|34325|34365|34350|34330|34315|315
1716975300000|2024-05-29 09:35:00|34337.5|34322.5|34305|34290|34337.5|34322.5|34290|34275|405
1716975600000|2024-05-29 09:40:00|34310|34295|34337.5|34322.5|34350|34335|34310|34295|176
1716975900000|2024-05-29 09:45:00|34335|34320|34345|34330|34345|34330|34330|34315|50
1716976200000|2024-05-29 09:50:00|34347.5|34332.5|34350|34335|34360|34345|34340|34325|96
1716976500000|2024-05-29 09:55:00|34352.5|34337.5|34352.5|34337.5|34365|34350|34342.5|34327.5|70
1716976800000|2024-05-29 10:00:00|34350|34335|34330|34315|34355|34340|34330|34315|69
1716977100000|2024-05-29 10:05:00|34332.5|34317.5|34360|34345|34380|34365|34325|34310|101
1716977400000|2024-05-29 10:10:00|34365|34350|34360|34345|34382.5|34367.5|34355|34340|124
1716977700000|2024-05-29 10:15:00|34357.5|34342.5|34360|34345|34375|34360|34355|34340|69
1716978000000|2024-05-29 10:20:00|34357.5|34342.5|34375|34360|34375|34360|34352.5|34337.5|73
1716978300000|2024-05-29 10:25:00|34372.5|34357.5|34345|34330|34372.5|34357.5|34340|34325|57
1716978600000|2024-05-29 10:30:00|34347.5|34332.5|34350|34335|34352.5|34337.5|34335|34320|71
1716978900000|2024-05-29 10:35:00|34352.5|34337.5|34355|34340|34367.5|34352.5|34350|34335|50
1716979200000|2024-05-29 10:40:00|34352.5|34337.5|34327.5|34312.5|34352.5|34337.5|34327.5|34312.5|67
1716979500000|2024-05-29 10:45:00|34325|34310|34370|34355|34370|34355|34325|34310|57
1716979800000|2024-05-29 10:50:00|34372.5|34357.5|34345|34330|34385|34370|34345|34330|81
1716980100000|2024-05-29 10:55:00|34347.5|34332.5|34315|34300|34352.5|34337.5|34315|34300|68
1716980400000|2024-05-29 11:00:00|34317.5|34302.5|34300|34285|34325|34310|34297.5|34282.5|95
1716980700000|2024-05-29 11:05:00|34297.5|34282.5|34300|34285|34307.5|34292.5|34295|34280|588
1716981000000|2024-05-29 11:10:00|34302.5|34287.5|34275|34260|34307.5|34292.5|34270|34255|100
1716981300000|2024-05-29 11:15:00|34280|34265|34280|34265|34300|34285|34275|34260|155
1716981600000|2024-05-29 11:20:00|34282.5|34267.5|34285|34270|34292.5|34277.5|34265|34250|104
1716981900000|2024-05-29 11:25:00|34287.5|34272.5|34275|34260|34297.5|34282.5|34270|34255|97
1716982200000|2024-05-29 11:30:00|34277.5|34262.5|34290|34275|34295|34280|34272.5|34257.5|109
1716982500000|2024-05-29 11:35:00|34287.5|34272.5|34290|34275|34305|34290|34282.5|34267.5|96
1716982800000|2024-05-29 11:40:00|34289.8|34274.8|34299.8|34284.8|34304.8|34289.8|34282.3|34267.3|133
1716983100000|2024-05-29 11:45:00|34302.3|34287.3|34327.3|34312.3|34327.3|34312.3|34302.3|34287.3|128
1716983400000|2024-05-29 11:50:00|34324.8|34309.8|34329.8|34314.8|34339.8|34324.8|34314.8|34299.8|94
1716983700000|2024-05-29 11:55:00|34327.3|34312.3|34319.8|34304.8|34329.8|34314.8|34309.8|34294.8|48
1716984000000|2024-05-29 12:00:00|34317.3|34302.3|34274.8|34259.8|34319.8|34304.8|34259.8|34244.8|135
1716984300000|2024-05-29 12:05:00|34272.3|34257.3|34284.8|34269.8|34284.8|34269.8|34259.8|34244.8|261
1716984600000|2024-05-29 12:10:00|34282.3|34267.3|34254.8|34239.8|34284.8|34269.8|34244.8|34229.8|124
1716984900000|2024-05-29 12:15:00|34257.3|34242.3|34274.8|34259.8|34277.3|34262.3|34254.8|34239.8|70
1716985200000|2024-05-29 12:20:00|34272.3|34257.3|34224.8|34209.8|34272.3|34257.3|34217.3|34202.3|139
1716985500000|2024-05-29 12:25:00|34227.3|34212.3|34194.8|34179.8|34229.8|34214.8|34169.8|34154.8|228
1716985800000|2024-05-29 12:30:00|34192.3|34177.3|34174.8|34159.8|34199.8|34184.8|34164.8|34149.8|196
1716986100000|2024-05-29 12:35:00|34164.8|34149.8|34134.8|34119.8|34179.8|34164.8|34134.8|34119.8|203
1716986400000|2024-05-29 12:40:00|34129.8|34114.8|34159.8|34144.8|34164.8|34149.8|34129.8|34114.8|219
1716986700000|2024-05-29 12:45:00|34162.3|34147.3|34149.8|34134.8|34174.8|34159.8|34149.8|34134.8|128
1716987000000|2024-05-29 12:50:00|34152.3|34137.3|34144.8|34129.8|34169.8|34154.8|34144.8|34129.8|104
1716987300000|2024-05-29 12:55:00|34139.8|34124.8|34139.8|34124.8|34144.8|34129.8|34127.3|34112.3|131
1716987600000|2024-05-29 13:00:00|34142.3|34127.3|34124.8|34109.8|34142.3|34127.3|34099.8|34084.8|160
1716987900000|2024-05-29 13:05:00|34127.3|34112.3|34124.8|34109.8|34139.8|34124.8|34122.3|34107.3|79
1716988200000|2024-05-29 13:10:00|34127.3|34112.3|34159.8|34144.8|34162.3|34147.3|34124.8|34109.8|115
1716988500000|2024-05-29 13:15:00|34162.3|34147.3|34139.8|34124.8|34162.3|34147.3|34134.8|34119.8|85
1716988800000|2024-05-29 13:20:00|34142.3|34127.3|34139.8|34124.8|34162.3|34147.3|34139.8|34124.8|133
1716989100000|2024-05-29 13:25:00|34142.3|34127.3|34147.3|34132.3|34152.3|34137.3|34119.8|34104.8|166
1716989400000|2024-05-29 13:30:00|34149.8|34134.8|34094.8|34079.8|34154.8|34139.8|34094.8|34079.8|185
1716989700000|2024-05-29 13:35:00|34097.3|34082.3|34124.8|34109.8|34129.8|34114.8|34077.3|34062.3|187
1716990000000|2024-05-29 13:40:00|34122.3|34107.3|34109.8|34094.8|34127.3|34112.3|34097.3|34082.3|123
1716990300000|2024-05-29 13:45:00|34107.3|34092.3|34124.8|34109.8|34129.8|34114.8|34099.8|34084.8|149
1716990600000|2024-05-29 13:50:00|34122.3|34107.3|34154.8|34139.8|34159.8|34144.8|34122.3|34107.3|232
1716990900000|2024-05-29 13:55:00|34157.3|34142.3|34184.8|34169.8|34189.8|34174.8|34157.3|34142.3|228
1716991200000|2024-05-29 14:00:00|34187.3|34172.3|34192.3|34177.3|34214.8|34199.8|34182.3|34167.3|203
1716991500000|2024-05-29 14:05:00|34189.8|34174.8|34179.8|34164.8|34199.8|34184.8|34174.8|34159.8|147
1716991800000|2024-05-29 14:10:00|34178.8|34163.8|34153.8|34138.8|34186.3|34171.3|34143.8|34128.8|168
1716992100000|2024-05-29 14:15:00|34156.3|34141.3|34158.8|34143.8|34188.8|34173.8|34153.8|34138.8|127
1716992400000|2024-05-29 14:20:00|34161.3|34146.3|34168.8|34153.8|34173.8|34158.8|34136.3|34121.3|216
1716992700000|2024-05-29 14:25:00|34171.3|34156.3|34203.8|34188.8|34206.3|34191.3|34168.8|34153.8|182
1716993000000|2024-05-29 14:30:00|34206.3|34191.3|34213.8|34198.8|34226.3|34211.3|34183.8|34168.8|185
1716993300000|2024-05-29 14:35:00|34211.3|34196.3|34203.8|34188.8|34226.3|34211.3|34193.8|34178.8|169
1716993600000|2024-05-29 14:40:00|34206.3|34191.3|34173.8|34158.8|34216.3|34201.3|34168.8|34153.8|236
1716993900000|2024-05-29 14:45:00|34178.8|34163.8|34178.8|34163.8|34188.8|34173.8|34166.3|34151.3|127
1716994200000|2024-05-29 14:50:00|34181.3|34166.3|34173.8|34158.8|34183.8|34168.8|34158.8|34143.8|146
1716994500000|2024-05-29 14:55:00|34176.3|34161.3|34193.8|34178.8|34193.8|34178.8|34163.8|34148.8|132
1716994800000|2024-05-29 15:00:00|34196.3|34181.3|34168.8|34153.8|34196.3|34181.3|34163.8|34148.8|186
1716995100000|2024-05-29 15:05:00|34171.3|34156.3|34183.8|34168.8|34188.8|34173.8|34163.8|34148.8|173
1716995400000|2024-05-29 15:10:00|34181.3|34166.3|34146.3|34131.3|34181.3|34166.3|34143.8|34128.8|184
1716995700000|2024-05-29 15:15:00|34148.8|34133.8|34158.8|34143.8|34166.3|34151.3|34148.8|34133.8|107
1716996000000|2024-05-29 15:20:00|34161.3|34146.3|34168.8|34153.8|34168.8|34153.8|34156.3|34141.3|222
1716996300000|2024-05-29 15:25:00|34163.8|34148.8|34173.8|34158.8|34188.8|34173.8|34163.8|34148.8|413
1716996600000|2024-05-29 15:30:00|34178.8|34163.8|34161.3|34146.3|34183.8|34168.8|34161.3|34146.3|410
1716996900000|2024-05-29 15:35:00|34158.8|34143.8|34176.3|34161.3|34178.8|34163.8|34158.8|34143.8|252
1716997200000|2024-05-29 15:40:00|34173.8|34158.8|34183.8|34168.8|34188.8|34173.8|34173.8|34158.8|66
1716997500000|2024-05-29 15:45:00|34188.8|34173.8|34178.8|34163.8|34188.8|34173.8|34171.3|34156.3|58
1716997800000|2024-05-29 15:50:00|34181.3|34161.3|34196.3|34176.3|34196.3|34176.3|34181.3|34161.3|87
1716998100000|2024-05-29 15:55:00|34201.3|34181.3|34191.3|34171.3|34206.3|34181.3|34186.3|34161.3|69
1716998400000|2024-05-29 16:00:00|34186.3|34166.3|34176.3|34156.3|34191.3|34166.3|34171.3|34151.3|65
1716998700000|2024-05-29 16:05:00|34171.3|34151.3|34181.3|34161.3|34181.3|34161.3|34171.3|34151.3|23
1716999000000|2024-05-29 16:10:00|34176.3|34156.3|34176.3|34156.3|34186.3|34161.3|34171.3|34151.3|27
1716999300000|2024-05-29 16:15:00|34181.3|34161.3|34191.3|34166.3|34196.3|34176.3|34176.3|34151.3|37
1716999600000|2024-05-29 16:20:00|34196.3|34171.3|34201.3|34181.3|34206.3|34186.3|34191.3|34171.3|73
1716999900000|2024-05-29 16:25:00|34206.3|34186.3|34206.3|34181.3|34211.3|34191.3|34196.3|34176.3|33
1717000200000|2024-05-29 16:30:00|34201.3|34176.3|34191.3|34171.3|34206.3|34186.3|34191.3|34171.3|42
1717000500000|2024-05-29 16:35:00|34196.3|34166.3|34201.3|34181.3|34206.3|34186.3|34186.3|34166.3|36
1717000800000|2024-05-29 16:40:00|34206.3|34176.3|34191.3|34171.3|34206.3|34181.3|34186.3|34166.3|20
1717001100000|2024-05-29 16:45:00|34196.3|34166.3|34186.3|34166.3|34201.3|34181.3|34186.3|34161.3|58
1717001400000|2024-05-29 16:50:00|34191.3|34171.3|34201.3|34181.3|34211.3|34186.3|34186.3|34166.3|12
1717001700000|2024-05-29 16:55:00|34206.3|34186.3|34206.3|34181.3|34206.3|34186.3|34201.3|34176.3|5
1717002000000|2024-05-29 17:00:00|34201.3|34186.3|34181.3|34156.3|34211.3|34186.3|34171.3|34151.3|42
1717002300000|2024-05-29 17:05:00|34176.3|34161.3|34181.3|34161.3|34191.3|34171.3|34171.3|34151.3|44
1717002600000|2024-05-29 17:10:00|34176.3|34156.3|34171.3|34151.3|34186.3|34161.3|34171.3|34146.3|42
1717002900000|2024-05-29 17:15:00|34176.3|34146.3|34166.3|34146.3|34176.3|34156.3|34161.3|34141.3|40
1717003200000|2024-05-29 17:20:00|34161.3|34141.3|34176.3|34151.3|34186.3|34166.3|34161.3|34141.3|42
1717003500000|2024-05-29 17:25:00|34171.3|34156.3|34196.3|34176.3|34201.3|34176.3|34171.3|34151.3|66
1717003800000|2024-05-29 17:30:00|34191.3|34171.3|34181.3|34156.3|34196.3|34176.3|34176.3|34156.3|40
1717004100000|2024-05-29 17:35:00|34176.3|34161.3|34176.3|34156.3|34181.3|34161.3|34166.3|34141.3|21
1717004400000|2024-05-29 17:40:00|34181.3|34151.3|34176.3|34156.3|34186.3|34166.3|34171.3|34151.3|44
1717004700000|2024-05-29 17:45:00|34181.3|34161.3|34186.3|34166.3|34191.3|34166.3|34171.3|34151.3|11
1717005000000|2024-05-29 17:50:00|34191.3|34171.3|34211.3|34186.3|34216.3|34196.3|34191.3|34171.3|26
1717005300000|2024-05-29 17:55:00|34206.3|34191.3|34206.3|34186.3|34216.3|34196.3|34206.3|34181.3|17
1717005600000|2024-05-29 18:00:00|34201.3|34181.3|34201.3|34176.3|34211.3|34191.3|34196.3|34171.3|13
1717005900000|2024-05-29 18:05:00|34206.3|34181.3|34206.3|34186.3|34211.3|34186.3|34191.3|34166.3|19
1717006200000|2024-05-29 18:10:00|34211.3|34181.3|34206.3|34181.3|34211.3|34186.3|34201.3|34176.3|12
1717006500000|2024-05-29 18:15:00|34201.3|34176.3|34196.3|34176.3|34206.3|34181.3|34196.3|34171.3|6
1717006800000|2024-05-29 18:20:00|34191.3|34171.3|34196.3|34176.3|34201.3|34176.3|34191.3|34171.3|20
1717007100000|2024-05-29 18:25:00|34201.3|34171.3|34181.3|34166.3|34201.3|34176.3|34181.3|34161.3|8
1717007400000|2024-05-29 18:30:00|34178.8|34163.8|34181.3|34166.3|34188.8|34173.8|34173.8|34158.8|13
1717007700000|2024-05-29 18:35:00|34183.8|34168.8|34178.8|34163.8|34186.3|34171.3|34176.3|34161.3|16
1717008000000|2024-05-29 18:40:00|34176.3|34161.3|34191.3|34176.3|34201.3|34186.3|34173.8|34158.8|17
1717008300000|2024-05-29 18:45:00|34193.8|34178.8|34181.3|34166.3|34193.8|34178.8|34176.3|34161.3|3
1717008600000|2024-05-29 18:50:00|34178.8|34163.8|34183.8|34168.8|34183.8|34168.8|34173.8|34158.8|3
1717008900000|2024-05-29 18:55:00|34188.8|34173.8|34178.8|34163.8|34188.8|34173.8|34173.8|34158.8|10
1717009200000|2024-05-29 19:00:00|34181.3|34166.3|34188.8|34173.8|34191.3|34176.3|34178.8|34163.8|3
1717009500000|2024-05-29 19:05:00|34191.3|34176.3|34186.3|34171.3|34198.8|34183.8|34178.8|34163.8|3
1717009800000|2024-05-29 19:10:00|34183.8|34168.8|34191.3|34176.3|34193.8|34178.8|34176.3|34161.3|2
1717010100000|2024-05-29 19:15:00|34193.8|34178.8|34191.3|34176.3|34196.3|34181.3|34188.8|34173.8|5
1717010400000|2024-05-29 19:20:00|34193.8|34178.8|34208.8|34193.8|34211.3|34196.3|34191.3|34176.3|11
1717010700000|2024-05-29 19:25:00|34206.3|34191.3|34201.3|34186.3|34213.8|34198.8|34198.8|34183.8|29
1717011000000|2024-05-29 19:30:00|34198.8|34183.8|34191.3|34176.3|34201.3|34186.3|34181.3|34166.3|30
1717011300000|2024-05-29 19:35:00|34188.8|34173.8|34196.3|34181.3|34198.8|34183.8|34186.3|34171.3|6
1717011600000|2024-05-29 19:40:00|34198.8|34183.8|34191.3|34176.3|34203.8|34188.8|34188.8|34173.8|23
1717011900000|2024-05-29 19:45:00|34188.8|34173.8|34181.3|34166.3|34196.3|34181.3|34178.8|34163.8|5
1717012200000|2024-05-29 19:50:00|34178.8|34163.8|34158.8|34143.8|34186.3|34171.3|34158.8|34143.8|8
1717012500000|2024-05-29 19:55:00|34156.3|34141.3|34158.8|34143.8|34158.8|34143.8|34138.8|34123.8|48
1717012800000|2024-05-29 20:00:00|34166.4|34126.4|34153.8|34113.8|34202.6|34162.6|34153.8|34113.8|500
1717013100000|2024-05-29 20:05:00|34153.7|34113.7|34142.1|34102.1|34155.1|34115.1|34139.3|34099.3|0
1717013400000|2024-05-29 20:10:00|34144.1|34104.1|34142.1|34102.1|34145.5|34105.5|34132.4|34092.4|0
1717013700000|2024-05-29 20:15:00|34142|34102|34140.7|34100.7|34145.5|34105.5|34132.4|34092.4|0
1717014000000|2024-05-29 20:20:00|34140.6|34100.6|34129.7|34089.7|34140.7|34100.7|34129.7|34089.7|0
1717014300000|2024-05-29 20:25:00|34131.1|34091.1|34107|34067|34131.1|34091.1|34095.3|34055.3|0
1717014600000|2024-05-29 20:30:00|34108.4|34068.4|34113.2|34073.2|34114.6|34074.6|34104.9|34064.9|0
1717014900000|2024-05-29 20:35:00|34114.6|34074.6|34119.4|34079.4|34129.7|34089.7|34114.6|34074.6|0
1717015200000|2024-05-29 20:40:00|34119.3|34079.3|34109.7|34069.7|34119.3|34079.3|34107|34067|0
1717015500000|2024-05-29 20:45:00|34108.4|34068.4|34090.5|34050.5|34109.7|34069.7|34089.1|34049.1|0
1717015800000|2024-05-29 20:50:00|34091.8|34051.8|34076|34036|34091.8|34051.8|34067.8|34027.8|0
1717016100000|2024-05-29 20:55:00|34076.1|34036.1|34078.1|34038.1|34078.1|34038.1|34074.6|34034.6|0
1717016400000|2024-05-29 21:00:00|34078.8|34038.8|34070.5|34030.5|34078.8|34038.8|34069.1|34029.1|0
1717016700000|2024-05-29 21:05:00|34069.8|34029.8|34069.8|34029.8|34069.8|34029.8|34067.1|34027.1|0
1717017000000|2024-05-29 21:10:00|34068.4|34028.4|34076|34036|34076|34036|34068.4|34028.4|0
1717017300000|2024-05-29 21:15:00|34075.3|34035.3|34076|34036|34076|34036|34075.3|34035.3|0
1717017600000|2024-05-29 21:20:00|34074.6|34034.6|34076.7|34036.7|34076.7|34036.7|34073.3|34033.3|0
1717017900000|2024-05-29 21:25:00|34077.4|34037.4|34078.8|34038.8|34079.5|34039.5|34076.7|34036.7|0
1717018200000|2024-05-29 21:30:00|34079.5|34039.5|34084.7|34044.7|34087.5|34047.5|34079.4|34039.4|0
1717018500000|2024-05-29 21:35:00|34085.4|34045.4|34086.8|34046.8|34086.8|34046.8|34084.7|34044.7|0
1717018800000|2024-05-29 21:40:00|34086.1|34046.1|34080.6|34040.6|34086.8|34046.8|34080.6|34040.6|0
1717019100000|2024-05-29 21:45:00|34081.3|34041.3|34080.6|34040.6|34081.3|34041.3|34080.6|34040.6|0
1717019400000|2024-05-29 21:50:00|34079.9|34039.9|34078.5|34038.5|34079.9|34039.9|34078.5|34038.5|0
1717019700000|2024-05-29 21:55:00|34078.6|34038.6|34079.9|34039.9|34086.8|34046.8|34078.6|34038.6|0
1717020000000|2024-05-29 22:00:00|34080.4|34040.4|34101.9|34061.9|34108.8|34068.8|34080.4|34040.4|0
1717020300000|2024-05-29 22:05:00|34100.6|34060.6|34097.1|34057.1|34104|34064|34088.9|34048.9|0
1717020600000|2024-05-29 22:10:00|34095.7|34055.7|34095.7|34055.7|34100.6|34060.6|34095.7|34055.7|0
1717020900000|2024-05-29 22:15:00|34095.8|34055.8|34095.7|34055.7|34097.1|34057.1|34093.7|34053.7|0
1717021200000|2024-05-29 22:20:00|34093.7|34053.7|34092.3|34052.3|34098.5|34058.5|34092.3|34052.3|0
1717021500000|2024-05-29 22:25:00|34090.9|34050.9|34090.9|34050.9|34090.9|34050.9|34086.1|34046.1|0
1717021800000|2024-05-29 22:30:00|34091|34051|34079.2|34039.2|34092.3|34052.3|34079.2|34039.2|0
1717022100000|2024-05-29 22:35:00|34077.9|34037.9|34071|34031|34079.2|34039.2|34066.2|34026.2|0
1717022400000|2024-05-29 22:40:00|34070.9|34030.9|34063.4|34023.4|34070.9|34030.9|34061.3|34021.3|0
1717022700000|2024-05-29 22:45:00|34063.3|34023.3|34058.6|34018.6|34063.4|34023.4|34056.5|34016.5|0
1717023000000|2024-05-29 22:50:00|34060|34020|34063.4|34023.4|34064.8|34024.8|34060|34020|0
1717023300000|2024-05-29 22:55:00|34064.8|34024.8|34066.2|34026.2|34066.2|34026.2|34063.4|34023.4|0
1717023600000|2024-05-29 23:00:00|34066.1|34026.1|34063.4|34023.4|34066.2|34026.2|34061.3|34021.3|0
1717023900000|2024-05-29 23:05:00|34063.3|34023.3|34055.1|34015.1|34063.4|34023.4|34055.1|34015.1|0
1717024200000|2024-05-29 23:10:00|34055.2|34015.2|34056.5|34016.5|34060|34020|34055.1|34015.1|0
1717024500000|2024-05-29 23:15:00|34056.6|34016.6|34068.2|34028.2|34071|34031|34056.5|34016.5|0
1717024800000|2024-05-29 23:20:00|34068.3|34028.3|34064.8|34024.8|34069.6|34029.6|34063.4|34023.4|0
1717025100000|2024-05-29 23:25:00|34064.1|34024.1|34046.7|34006.7|34064.8|34024.8|34046.7|34006.7|0
1717025400000|2024-05-29 23:30:00|34046.6|34006.6|34051.5|34011.5|34051.5|34011.5|34038.5|33998.5|0
1717025700000|2024-05-29 23:35:00|34050.2|34010.2|34046.7|34006.7|34051.5|34011.5|34046.7|34006.7|0
1717026000000|2024-05-29 23:40:00|34047.4|34007.4|34053.6|34013.6|34055|34015|34046.7|34006.7|0
1717026300000|2024-05-29 23:45:00|34055|34015|34059.8|34019.8|34061.2|34021.2|34055|34015|0
1717026600000|2024-05-29 23:50:00|34061.2|34021.2|34061.2|34021.2|34063.9|34023.9|34059.8|34019.8|0
1717026900000|2024-05-29 23:55:00|34061.3|34021.3|34069.9|34029.9|34071.3|34031.3|34061.2|34021.2|0
1717027200000|2024-05-30 00:00:00|34071.3|34031.3|34084.8|34044.8|34093.1|34053.1|34067.8|34027.8|0
1717027500000|2024-05-30 00:05:00|34084.9|34044.9|34088.3|34048.3|34099.3|34059.3|34083.5|34043.5|0
1717027800000|2024-05-30 00:10:00|34088.2|34048.2|34101.3|34061.3|34101.3|34061.3|34086.9|34046.9|0
1717028100000|2024-05-30 00:15:00|34099.3|34059.3|34075.1|34035.1|34099.3|34059.3|34075.1|34035.1|0
1717028400000|2024-05-30 00:20:00|34081.8|34041.8|34095.3|34055.3|34095.3|34055.3|34071.7|34031.7|0
1717028700000|2024-05-30 00:25:00|34095.2|34055.2|34108.6|34068.6|34108.6|34068.6|34088.5|34048.5|0
1717029000000|2024-05-30 00:30:00|34108.5|34068.5|34095.1|34055.1|34108.5|34068.5|34091.7|34051.7|0
1717029300000|2024-05-30 00:35:00|34101.7|34061.7|34088.2|34048.2|34101.8|34061.8|34081.5|34041.5|0
1717029600000|2024-05-30 00:40:00|34088.1|34048.1|34084.7|34044.7|34094.9|34054.9|34078|34038|0
1717029900000|2024-05-30 00:45:00|34088.1|34048.1|34088.1|34048.1|34088.2|34048.2|34081.4|34041.4|0
1717030200000|2024-05-30 00:50:00|34088.2|34048.2|34094.7|34054.7|34094.9|34054.9|34088.2|34048.2|0
1717030500000|2024-05-30 00:55:00|34088|34048|34081.3|34041.3|34088.1|34048.1|34077.9|34037.9|0
1717030800000|2024-05-30 01:00:00|34082.1|34042.1|34088.2|34048.2|34088.2|34048.2|34075.4|34035.4|0
1717031100000|2024-05-30 01:05:00|34088.1|34048.1|34084.8|34044.8|34088.2|34048.2|34081.5|34041.5|0
1717031400000|2024-05-30 01:10:00|34088.2|34048.2|34094.9|34054.9|34094.9|34054.9|34081.4|34041.4|0
1717031700000|2024-05-30 01:15:00|34088.2|34048.2|34081.5|34041.5|34088.3|34048.3|34081.3|34041.3|0
1717032000000|2024-05-30 01:20:00|34088.2|34048.2|34088.1|34048.1|34094.9|34054.9|34081.4|34041.4|0
1717032300000|2024-05-30 01:25:00|34081.5|34041.5|34088|34048|34088.2|34048.2|34074.3|34034.3|0
1717032600000|2024-05-30 01:30:00|34087.9|34047.9|34101.5|34061.5|34101.5|34061.5|34074.3|34034.3|0
1717032900000|2024-05-30 01:35:00|34100.5|34060.5|34107.3|34067.3|34114.1|34074.1|34093.7|34053.7|0
1717033200000|2024-05-30 01:40:00|34110.7|34070.7|34087|34047|34114|34074|34087|34047|0
1717033500000|2024-05-30 01:45:00|34087.1|34047.1|34100.6|34060.6|34107.4|34067.4|34087|34047|0
1717033800000|2024-05-30 01:50:00|34107.3|34067.3|34107|34067|34113.9|34073.9|34107|34067|0
1717034100000|2024-05-30 01:55:00|34107.1|34067.1|34107|34067|34113.8|34073.8|34100.2|34060.2|0
1717034400000|2024-05-30 02:00:00|34107.1|34067.1|34113.6|34073.6|34120.6|34080.6|34107|34067|0
1717034700000|2024-05-30 02:05:00|34106.9|34066.9|34106.6|34066.6|34107|34067|34100.1|34060.1|0
1717035000000|2024-05-30 02:10:00|34106.5|34066.5|34106.5|34066.5|34106.6|34066.6|34099.8|34059.8|0
1717035300000|2024-05-30 02:15:00|34106.6|34066.6|34106.5|34066.5|34113.3|34073.3|34106.5|34066.5|0
1717035600000|2024-05-30 02:20:00|34106.4|34066.4|34092.9|34052.9|34106.4|34066.4|34092.8|34052.8|0
1717035900000|2024-05-30 02:25:00|34093|34053|34099.8|34059.8|34099.9|34059.9|34093|34053|0
1717036200000|2024-05-30 02:30:00|34099.7|34059.7|34093|34053|34106.4|34066.4|34093|34053|0
1717036500000|2024-05-30 02:35:00|34092.9|34052.9|34079.4|34039.4|34092.9|34052.9|34079.4|34039.4|0
1717036800000|2024-05-30 02:40:00|34086.1|34046.1|34065.8|34025.8|34086.1|34046.1|34065.6|34025.6|0
1717037100000|2024-05-30 02:45:00|34069.1|34029.1|34072.3|34032.3|34072.5|34032.5|34058.8|34018.8|0
1717037400000|2024-05-30 02:50:00|34072.4|34032.4|34079.2|34039.2|34079.2|34039.2|34072.3|34032.3|0
1717037700000|2024-05-30 02:55:00|34079.1|34039.1|34072.4|34032.4|34079.2|34039.2|34072.4|34032.4|0
1717038000000|2024-05-30 03:00:00|34069.1|34029.1|34072.3|34032.3|34072.4|34032.4|34058.8|34018.8|0
1717038300000|2024-05-30 03:05:00|34072.2|34032.2|34058.7|34018.7|34072.2|34032.2|34058.7|34018.7|0
1717038600000|2024-05-30 03:10:00|34058.8|34018.8|34065.4|34025.4|34065.4|34025.4|34058.6|34018.6|0
1717038900000|2024-05-30 03:15:00|34065.5|34025.5|34072|34032|34072.1|34032.1|34065.4|34025.4|0
1717039200000|2024-05-30 03:20:00|34072.1|34032.1|34044.3|34004.3|34072.1|34032.1|34004.8|33964.8|0
1717039500000|2024-05-30 03:25:00|34044.4|34004.4|34044.4|34004.4|34057.8|34017.8|34044.4|34004.4|0
1717039800000|2024-05-30 03:30:00|34044.5|34004.5|34044.2|34004.2|34057.9|34017.9|34044.2|34004.2|0
1717040100000|2024-05-30 03:35:00|34044.3|34004.3|34050.9|34010.9|34051|34011|34044.2|34004.2|0
1717040400000|2024-05-30 03:40:00|34050.8|34010.8|34057.7|34017.7|34057.8|34017.8|34044.1|34004.1|0
1717040700000|2024-05-30 03:45:00|34057.8|34017.8|34057.9|34017.9|34057.9|34017.9|34057.7|34017.7|0
1717041000000|2024-05-30 03:50:00|34058|34018|34057.8|34017.8|34064.6|34024.6|34057.8|34017.8|0
1717041300000|2024-05-30 03:55:00|34057.7|34017.7|34051.1|34011.1|34064.6|34024.6|34051.1|34011.1|0
1717041600000|2024-05-30 04:00:00|34057.8|34017.8|34051.1|34011.1|34057.8|34017.8|34051|34011|0
1717041900000|2024-05-30 04:05:00|34057.8|34017.8|34051.1|34011.1|34057.8|34017.8|34044.2|34004.2|0
1717042200000|2024-05-30 04:10:00|34044.5|34004.5|34044.4|34004.4|34051.1|34011.1|34044.3|34004.3|0
1717042500000|2024-05-30 04:15:00|34044.3|34004.3|34044.3|34004.3|34044.4|34004.4|34037.6|33997.6|0
1717042800000|2024-05-30 04:20:00|34044.4|34004.4|34044.3|34004.3|34044.4|34004.4|34044.3|34004.3|0
1717043100000|2024-05-30 04:25:00|34044.4|34004.4|34044.3|34004.3|34051.1|34011.1|34044.3|34004.3|0
1717043400000|2024-05-30 04:30:00|34044.4|34004.4|34037.6|33997.6|34044.4|34004.4|34030.9|33990.9|0
1717043700000|2024-05-30 04:35:00|34037.5|33997.5|34023.9|33983.9|34037.6|33997.6|34023.9|33983.9|0
1717044000000|2024-05-30 04:40:00|34024|33984|34030.5|33990.5|34030.6|33990.6|34023.8|33983.8|0
1717044300000|2024-05-30 04:45:00|34023.9|33983.9|34003.7|33963.7|34023.9|33983.9|34003.7|33963.7|0
1717044600000|2024-05-30 04:50:00|34003.8|33963.8|34024|33984|34024|33984|34003.8|33963.8|0
1717044900000|2024-05-30 04:55:00|34024.1|33984.1|34024.1|33984.1|34024.1|33984.1|34024|33984|0
1717045200000|2024-05-30 05:00:00|34024|33984|34010.4|33970.4|34024|33984|34004|33964|0
1717045500000|2024-05-30 05:05:00|34010.5|33970.5|34010.4|33970.4|34024|33984|34010.4|33970.4|0
1717045800000|2024-05-30 05:10:00|34017.1|33977.1|33996.5|33956.5|34017.2|33977.2|33996.5|33956.5|0
1717046100000|2024-05-30 05:15:00|33996.6|33956.6|34003.3|33963.3|34003.4|33963.4|33996.4|33956.4|0
1717046400000|2024-05-30 05:20:00|34006.6|33966.6|33996.1|33956.1|34010|33970|33996.1|33956.1|0
1717046700000|2024-05-30 05:25:00|34002.8|33962.8|34002.8|33962.8|34002.8|33962.8|33996|33956|0
1717047000000|2024-05-30 05:30:00|34002.7|33962.7|34002.9|33962.9|34009.6|33969.6|34002.7|33962.7|0
1717047300000|2024-05-30 05:35:00|34002.8|33962.8|33995.8|33955.8|34002.9|33962.9|33995.8|33955.8|0
1717047600000|2024-05-30 05:40:00|33995.9|33955.9|33982.9|33942.9|33996.5|33956.5|33982.9|33942.9|0
1717047900000|2024-05-30 05:45:00|33983|33943|33983.1|33943.1|33989.9|33949.9|33982.9|33942.9|0
1717048200000|2024-05-30 05:50:00|33983.2|33943.2|33990|33950|33993.1|33953.1|33983.1|33943.1|0
1717048500000|2024-05-30 05:55:00|33993.4|33953.4|34010.2|33970.2|34017|33977|33990|33950|0
1717048800000|2024-05-30 06:00:00|34003.8|33988.8|34023.8|34008.8|34038.8|34023.8|33996.3|33981.3|107
1717049100000|2024-05-30 06:05:00|34026.3|34011.3|34031.3|34016.3|34043.8|34028.8|34021.3|34006.3|73
1717049400000|2024-05-30 06:10:00|34033.8|34018.8|34036.3|34021.3|34056.3|34041.3|34028.8|34013.8|45
1717049700000|2024-05-30 06:15:00|34038.8|34023.8|34056.3|34041.3|34068.8|34053.8|34038.8|34023.8|20
1717050000000|2024-05-30 06:20:00|34058.8|34043.8|34083.8|34068.8|34088.8|34073.8|34056.3|34041.3|23
1717050300000|2024-05-30 06:25:00|34086.3|34071.3|34081.3|34066.3|34088.8|34073.8|34081.3|34066.3|16
1717050600000|2024-05-30 06:30:00|34078.8|34063.8|34063.8|34048.8|34083.8|34068.8|34063.8|34048.8|13
1717050900000|2024-05-30 06:35:00|34066.3|34051.3|34053.8|34038.8|34068.8|34053.8|34053.8|34038.8|17
1717051200000|2024-05-30 06:40:00|34051.3|34036.3|34048.8|34033.8|34051.3|34036.3|34031.3|34016.3|14
1717051500000|2024-05-30 06:45:00|34046.3|34031.3|34046.3|34031.3|34056.3|34041.3|34031.3|34016.3|23
1717051800000|2024-05-30 06:50:00|34043.8|34028.8|34038.8|34023.8|34056.3|34041.3|34038.8|34023.8|20
1717052100000|2024-05-30 06:55:00|34041.3|34026.3|34011.3|33996.3|34041.3|34026.3|33996.3|33981.3|100
1717052400000|2024-05-30 07:00:00|34013.8|33998.8|34098.8|34083.8|34128.8|34113.8|33998.8|33983.8|840
1717052700000|2024-05-30 07:05:00|34101.3|34086.3|34191.3|34176.3|34191.3|34176.3|34098.8|34083.8|584
1717053000000|2024-05-30 07:10:00|34188.8|34173.8|34193.8|34178.8|34213.8|34198.8|34183.8|34168.8|409
1717053300000|2024-05-30 07:15:00|34191.3|34176.3|34163.8|34148.8|34196.3|34181.3|34161.3|34146.3|288
1717053600000|2024-05-30 07:20:00|34166.3|34151.3|34178.8|34163.8|34221.3|34206.3|34158.8|34143.8|351
1717053900000|2024-05-30 07:25:00|34176.3|34161.3|34228.8|34213.8|34233.8|34218.8|34173.8|34158.8|162
1717054200000|2024-05-30 07:30:00|34226.3|34211.3|34211.3|34196.3|34233.8|34218.8|34193.8|34178.8|309
1717054500000|2024-05-30 07:35:00|34213.8|34198.8|34208.8|34193.8|34228.8|34213.8|34198.8|34183.8|143
1717054800000|2024-05-30 07:40:00|34211.3|34196.3|34264.5|34249.5|34264.5|34249.5|34208.3|34193.3|159
1717055100000|2024-05-30 07:45:00|34262|34247|34234.5|34219.5|34262|34247|34227|34212|145
1717055400000|2024-05-30 07:50:00|34237|34222|34253.4|34238.4|34258.4|34243.4|34225.9|34210.9|163
1717055700000|2024-05-30 07:55:00|34250.9|34235.9|34318.4|34303.4|34318.4|34303.4|34245.9|34230.9|331
1717056000000|2024-05-30 08:00:00|34320.9|34305.9|34315.9|34300.9|34338.4|34323.4|34298.4|34283.4|233
1717056300000|2024-05-30 08:05:00|34318.4|34303.4|34275.9|34260.9|34318.4|34303.4|34268.4|34253.4|179
1717056600000|2024-05-30 08:10:00|34278.4|34263.4|34293.4|34278.4|34298.4|34283.4|34268.4|34253.4|76
1717056900000|2024-05-30 08:15:00|34290.9|34275.9|34298.4|34283.4|34303.4|34288.4|34273.4|34258.4|85
1717057200000|2024-05-30 08:20:00|34295.9|34280.9|34303.4|34288.4|34303.4|34288.4|34283.4|34268.4|96
1717057500000|2024-05-30 08:25:00|34300.9|34285.9|34278.4|34263.4|34300.9|34285.9|34273.4|34258.4|67
1717057800000|2024-05-30 08:30:00|34280.9|34265.9|34303.4|34288.4|34313.4|34298.4|34268.4|34253.4|82
1717058100000|2024-05-30 08:35:00|34300.9|34285.9|34333.4|34318.4|34333.4|34318.4|34280.9|34265.9|92
1717058400000|2024-05-30 08:40:00|34330.9|34315.9|34343.4|34328.4|34348.4|34333.4|34315.9|34300.9|145
1717058700000|2024-05-30 08:45:00|34340.9|34325.9|34333.4|34318.4|34343.4|34328.4|34318.4|34303.4|117
1717059000000|2024-05-30 08:50:00|34330.9|34315.9|34318.4|34303.4|34343.4|34328.4|34308.4|34293.4|140
1717059300000|2024-05-30 08:55:00|34315.9|34300.9|34323.4|34308.4|34328.4|34313.4|34313.4|34298.4|43
1717059600000|2024-05-30 09:00:00|34325.9|34310.9|34298.4|34283.4|34333.4|34318.4|34295.9|34280.9|84
1717059900000|2024-05-30 09:05:00|34300.9|34285.9|34333.4|34318.4|34335.9|34320.9|34300.9|34285.9|116
1717060200000|2024-05-30 09:10:00|34330.9|34315.9|34323.4|34308.4|34348.4|34333.4|34318.4|34303.4|101
1717060500000|2024-05-30 09:15:00|34325.9|34310.9|34328.4|34313.4|34343.4|34328.4|34318.4|34303.4|83
1717060800000|2024-05-30 09:20:00|34325.9|34310.9|34298.4|34283.4|34325.9|34310.9|34290.9|34275.9|96
1717061100000|2024-05-30 09:25:00|34295.9|34280.9|34283.4|34268.4|34298.4|34283.4|34273.4|34258.4|74
1717061400000|2024-05-30 09:30:00|34280.9|34265.9|34263.4|34248.4|34280.9|34265.9|34250.9|34235.9|74
1717061700000|2024-05-30 09:35:00|34265.9|34250.9|34280.9|34265.9|34293.4|34278.4|34263.4|34248.4|66
1717062000000|2024-05-30 09:40:00|34283.4|34268.4|34268.4|34253.4|34288.4|34273.4|34268.4|34253.4|52
1717062300000|2024-05-30 09:45:00|34270.9|34255.9|34258.4|34243.4|34278.4|34263.4|34258.4|34243.4|43
1717062600000|2024-05-30 09:50:00|34260.9|34245.9|34288.4|34273.4|34308.4|34293.4|34258.4|34243.4|64
1717062900000|2024-05-30 09:55:00|34285.9|34270.9|34298.4|34283.4|34303.4|34288.4|34273.4|34258.4|64
1717063200000|2024-05-30 10:00:00|34295.9|34280.9|34323.4|34308.4|34328.4|34313.4|34290.9|34275.9|70
1717063500000|2024-05-30 10:05:00|34320.9|34305.9|34323.4|34308.4|34333.4|34318.4|34315.9|34300.9|52
1717063800000|2024-05-30 10:10:00|34318.4|34303.4|34338.4|34323.4|34343.4|34328.4|34313.4|34298.4|79
1717064100000|2024-05-30 10:15:00|34335.9|34320.9|34343.4|34328.4|34353.4|34338.4|34333.4|34318.4|67
1717064400000|2024-05-30 10:20:00|34345.9|34330.9|34375.9|34360.9|34378.4|34363.4|34345.9|34330.9|76
1717064700000|2024-05-30 10:25:00|34378.4|34363.4|34360.9|34345.9|34378.4|34363.4|34360.9|34345.9|313
1717065000000|2024-05-30 10:30:00|34358.4|34343.4|34338.4|34323.4|34358.4|34343.4|34333.4|34318.4|48
1717065300000|2024-05-30 10:35:00|34335.9|34320.9|34353.4|34338.4|34358.4|34343.4|34333.4|34318.4|71
1717065600000|2024-05-30 10:40:00|34355.9|34340.9|34360.9|34345.9|34373.4|34358.4|34348.4|34333.4|29
1717065900000|2024-05-30 10:45:00|34363.4|34348.4|34358.4|34343.4|34383.4|34368.4|34353.4|34338.4|58
1717066200000|2024-05-30 10:50:00|34363.4|34348.4|34370.9|34355.9|34383.4|34368.4|34363.4|34348.4|55
1717066500000|2024-05-30 10:55:00|34368.4|34353.4|34358.4|34343.4|34370.9|34355.9|34343.4|34328.4|40
1717066800000|2024-05-30 11:00:00|34360.9|34345.9|34358.4|34343.4|34363.4|34348.4|34338.4|34323.4|51
1717067100000|2024-05-30 11:05:00|34360.9|34345.9|34358.4|34343.4|34378.4|34363.4|34358.4|34343.4|37
1717067400000|2024-05-30 11:10:00|34360.9|34345.9|34373.4|34358.4|34373.4|34358.4|34358.4|34343.4|45
1717067700000|2024-05-30 11:15:00|34375.9|34360.9|34365.9|34350.9|34378.4|34363.4|34353.4|34338.4|20
1717068000000|2024-05-30 11:20:00|34363.4|34348.4|34355.9|34340.9|34363.4|34348.4|34335.9|34320.9|39
1717068300000|2024-05-30 11:25:00|34358.4|34343.4|34373.4|34358.4|34373.4|34358.4|34353.4|34338.4|42
1717068600000|2024-05-30 11:30:00|34370.9|34355.9|34350.9|34335.9|34378.4|34363.4|34348.4|34333.4|42
1717068900000|2024-05-30 11:35:00|34348.4|34333.4|34358.4|34343.4|34358.4|34343.4|34343.4|34328.4|64
1717069200000|2024-05-30 11:40:00|34357.8|34342.8|34347.8|34332.8|34357.8|34342.8|34335.3|34320.3|82
1717069500000|2024-05-30 11:45:00|34345.3|34330.3|34375.3|34360.3|34377.8|34362.8|34345.3|34330.3|97
1717069800000|2024-05-30 11:50:00|34372.8|34357.8|34362.8|34347.8|34377.8|34362.8|34362.8|34347.8|122
1717070100000|2024-05-30 11:55:00|34365.3|34350.3|34375.3|34360.3|34377.8|34362.8|34365.3|34350.3|91
1717070400000|2024-05-30 12:00:00|34372.8|34357.8|34372.8|34357.8|34387.8|34372.8|34372.8|34357.8|71
1717070700000|2024-05-30 12:05:00|34370.3|34355.3|34372.8|34357.8|34382.8|34367.8|34367.8|34352.8|77
1717071000000|2024-05-30 12:10:00|34370.3|34355.3|34372.8|34357.8|34382.8|34367.8|34367.8|34352.8|43
1717071300000|2024-05-30 12:15:00|34370.3|34355.3|34390.3|34375.3|34397.8|34382.8|34367.8|34352.8|111
1717071600000|2024-05-30 12:20:00|34392.8|34377.8|34372.8|34357.8|34402.8|34387.8|34367.8|34352.8|115
1717071900000|2024-05-30 12:25:00|34370.3|34355.3|34390.3|34375.3|34397.8|34382.8|34367.8|34352.8|86
1717072200000|2024-05-30 12:30:00|34387.8|34372.8|34430.3|34415.3|34437.8|34422.8|34387.8|34372.8|138
1717072500000|2024-05-30 12:35:00|34427.8|34412.8|34412.8|34397.8|34437.8|34422.8|34410.3|34395.3|62
1717072800000|2024-05-30 12:40:00|34415.3|34400.3|34412.8|34397.8|34427.8|34412.8|34407.8|34392.8|62
1717073100000|2024-05-30 12:45:00|34415.3|34400.3|34407.8|34392.8|34437.8|34422.8|34407.8|34392.8|52
1717073400000|2024-05-30 12:50:00|34405.3|34390.3|34415.3|34400.3|34417.8|34402.8|34400.3|34385.3|67
1717073700000|2024-05-30 12:55:00|34412.8|34397.8|34422.8|34407.8|34422.8|34407.8|34397.8|34382.8|101
1717074000000|2024-05-30 13:00:00|34420.3|34405.3|34417.8|34402.8|34437.8|34422.8|34412.8|34397.8|70
1717074300000|2024-05-30 13:05:00|34420.3|34405.3|34427.8|34412.8|34442.8|34427.8|34417.8|34402.8|128
1717074600000|2024-05-30 13:10:00|34425.3|34410.3|34417.8|34402.8|34427.8|34412.8|34402.8|34387.8|137
1717074900000|2024-05-30 13:15:00|34420.3|34405.3|34422.8|34407.8|34437.8|34422.8|34410.3|34395.3|68
1717075200000|2024-05-30 13:20:00|34425.3|34410.3|34437.8|34422.8|34437.8|34422.8|34420.3|34405.3|80
1717075500000|2024-05-30 13:25:00|34435.3|34420.3|34432.8|34417.8|34437.8|34422.8|34427.8|34412.8|79
1717075800000|2024-05-30 13:30:00|34430.3|34415.3|34462.8|34447.8|34472.8|34457.8|34417.8|34402.8|300
1717076100000|2024-05-30 13:35:00|34460.3|34445.3|34437.8|34422.8|34477.8|34462.8|34437.8|34422.8|107
1717076400000|2024-05-30 13:40:00|34435.3|34420.3|34457.8|34442.8|34462.8|34447.8|34430.3|34415.3|102
1717076700000|2024-05-30 13:45:00|34460.3|34445.3|34437.8|34422.8|34462.8|34447.8|34435.3|34420.3|72
1717077000000|2024-05-30 13:50:00|34435.3|34420.3|34420.3|34405.3|34445.3|34430.3|34420.3|34405.3|122
1717077300000|2024-05-30 13:55:00|34417.8|34402.8|34430.3|34415.3|34432.8|34417.8|34407.8|34392.8|82
1717077600000|2024-05-30 14:00:00|34427.8|34412.8|34482.8|34467.8|34482.8|34467.8|34425.3|34410.3|186
1717077900000|2024-05-30 14:05:00|34480.3|34465.3|34475.3|34460.3|34492.8|34477.8|34472.8|34457.8|172
1717078200000|2024-05-30 14:10:00|34470.3|34455.3|34455.3|34440.3|34482.8|34467.8|34430.3|34415.3|184
1717078500000|2024-05-30 14:15:00|34452.8|34437.8|34457.8|34442.8|34477.8|34462.8|34447.8|34432.8|84
1717078800000|2024-05-30 14:20:00|34460.3|34445.3|34467.8|34452.8|34482.8|34467.8|34460.3|34445.3|76
1717079100000|2024-05-30 14:25:00|34472.8|34457.8|34450.3|34435.3|34472.8|34457.8|34447.8|34432.8|87
1717079400000|2024-05-30 14:30:00|34447.8|34432.8|34425.3|34410.3|34452.8|34437.8|34422.8|34407.8|88
1717079700000|2024-05-30 14:35:00|34422.8|34407.8|34417.8|34402.8|34442.8|34427.8|34412.8|34397.8|120
1717080000000|2024-05-30 14:40:00|34420.3|34405.3|34422.8|34407.8|34432.8|34417.8|34410.3|34395.3|79
1717080300000|2024-05-30 14:45:00|34427.8|34412.8|34442.8|34427.8|34442.8|34427.8|34417.8|34402.8|103
1717080600000|2024-05-30 14:50:00|34445.3|34430.3|34442.8|34427.8|34447.8|34432.8|34430.3|34415.3|142
1717080900000|2024-05-30 14:55:00|34440.3|34425.3|34442.8|34427.8|34452.8|34437.8|34430.3|34415.3|116
1717081200000|2024-05-30 15:00:00|34440.3|34425.3|34442.8|34427.8|34457.8|34442.8|34437.8|34422.8|108
1717081500000|2024-05-30 15:05:00|34440.3|34425.3|34442.8|34427.8|34462.8|34447.8|34432.8|34417.8|125
1717081800000|2024-05-30 15:10:00|34437.8|34422.8|34437.8|34422.8|34437.8|34422.8|34422.8|34407.8|113
1717082100000|2024-05-30 15:15:00|34432.8|34417.8|34442.8|34427.8|34442.8|34427.8|34425.3|34410.3|147
1717082400000|2024-05-30 15:20:00|34440.3|34425.3|34457.8|34442.8|34457.8|34442.8|34435.3|34420.3|120
1717082700000|2024-05-30 15:25:00|34460.3|34445.3|34462.8|34447.8|34462.8|34447.8|34452.8|34437.8|515
1717083000000|2024-05-30 15:30:00|34465.3|34450.3|34432.8|34417.8|34472.8|34457.8|34432.8|34417.8|685
1717083300000|2024-05-30 15:35:00|34437.8|34422.8|34450.3|34435.3|34462.8|34447.8|34432.8|34417.8|394
1717083600000|2024-05-30 15:40:00|34452.8|34437.8|34460.3|34445.3|34467.8|34452.8|34452.8|34437.8|58
1717083900000|2024-05-30 15:45:00|34462.8|34447.8|34457.8|34442.8|34467.8|34452.8|34452.8|34437.8|48
1717084200000|2024-05-30 15:50:00|34460.3|34440.3|34465.3|34445.3|34470.3|34450.3|34460.3|34435.3|39
1717084500000|2024-05-30 15:55:00|34460.3|34440.3|34465.3|34445.3|34470.3|34450.3|34460.3|34440.3|24
1717084800000|2024-05-30 16:00:00|34470.3|34450.3|34490.3|34465.3|34490.3|34470.3|34465.3|34445.3|54
1717085100000|2024-05-30 16:05:00|34495.3|34470.3|34495.3|34475.3|34505.3|34485.3|34495.3|34470.3|62
1717085400000|2024-05-30 16:10:00|34500.3|34480.3|34505.3|34485.3|34510.3|34485.3|34495.3|34475.3|17
1717085700000|2024-05-30 16:15:00|34510.3|34490.3|34505.3|34485.3|34515.3|34490.3|34505.3|34480.3|41
1717086000000|2024-05-30 16:20:00|34510.3|34490.3|34510.3|34490.3|34515.3|34495.3|34500.3|34480.3|58
1717086300000|2024-05-30 16:25:00|34515.3|34495.3|34515.3|34495.3|34520.3|34495.3|34505.3|34485.3|56
1717086600000|2024-05-30 16:30:00|34510.3|34490.3|34520.3|34500.3|34525.3|34500.3|34510.3|34485.3|19
1717086900000|2024-05-30 16:35:00|34525.3|34495.3|34530.3|34510.3|34535.3|34515.3|34520.3|34495.3|49
1717087200000|2024-05-30 16:40:00|34525.3|34505.3|34530.3|34510.3|34535.3|34510.3|34525.3|34505.3|23
1717087500000|2024-05-30 16:45:00|34535.3|34515.3|34525.3|34505.3|34540.3|34515.3|34525.3|34500.3|14
1717087800000|2024-05-30 16:50:00|34530.3|34500.3|34540.3|34520.3|34545.3|34525.3|34530.3|34500.3|22
1717088100000|2024-05-30 16:55:00|34535.3|34515.3|34540.3|34520.3|34540.3|34520.3|34535.3|34510.3|5
1717088400000|2024-05-30 17:00:00|34545.3|34525.3|34545.3|34525.3|34560.3|34540.3|34540.3|34520.3|103
1717088700000|2024-05-30 17:05:00|34550.3|34530.3|34550.3|34525.3|34555.3|34535.3|34545.3|34525.3|13
1717089000000|2024-05-30 17:10:00|34555.3|34530.3|34555.3|34535.3|34560.3|34535.3|34550.3|34530.3|17
1717089300000|2024-05-30 17:15:00|34550.3|34530.3|34540.3|34520.3|34555.3|34535.3|34535.3|34515.3|2
1717089600000|2024-05-30 17:20:00|34545.3|34515.3|34550.3|34525.3|34550.3|34530.3|34540.3|34515.3|16
1717089900000|2024-05-30 17:25:00|34545.3|34530.3|34550.3|34530.3|34550.3|34530.3|34545.3|34525.3|4
1717090200000|2024-05-30 17:30:00|34555.3|34535.3|34550.3|34525.3|34555.3|34535.3|34545.3|34525.3|9
1717090500000|2024-05-30 17:35:00|34555.3|34530.3|34545.3|34525.3|34555.3|34530.3|34545.3|34525.3|8
1717090800000|2024-05-30 17:40:00|34550.3|34530.3|34560.3|34540.3|34565.3|34545.3|34550.3|34530.3|26
1717091100000|2024-05-30 17:45:00|34565.3|34545.3|34555.3|34535.3|34565.3|34545.3|34550.3|34530.3|43
1717091400000|2024-05-30 17:50:00|34560.3|34540.3|34555.3|34530.3|34560.3|34540.3|34545.3|34525.3|31
1717091700000|2024-05-30 17:55:00|34550.3|34535.3|34555.3|34535.3|34560.3|34535.3|34550.3|34530.3|15
1717092000000|2024-05-30 18:00:00|34550.3|34530.3|34540.3|34520.3|34560.3|34535.3|34540.3|34520.3|13
1717092300000|2024-05-30 18:05:00|34545.3|34515.3|34545.3|34520.3|34545.3|34525.3|34540.3|34515.3|17
1717092600000|2024-05-30 18:10:00|34540.3|34525.3|34540.3|34520.3|34545.3|34525.3|34540.3|34515.3|5
1717092900000|2024-05-30 18:15:00|34545.3|34515.3|34545.3|34520.3|34545.3|34525.3|34515.3|34490.3|34
1717093200000|2024-05-30 18:20:00|34540.3|34525.3|34530.3|34510.3|34545.3|34525.3|34525.3|34505.3|3
1717093500000|2024-05-30 18:25:00|34525.3|34505.3|34535.3|34520.3|34540.3|34520.3|34520.3|34495.3|7
1717093800000|2024-05-30 18:30:00|34537.8|34522.8|34535.3|34520.3|34550.3|34535.3|34532.8|34517.8|10
1717094100000|2024-05-30 18:35:00|34532.8|34517.8|34525.3|34510.3|34535.3|34520.3|34520.3|34505.3|15
1717094400000|2024-05-30 18:40:00|34527.8|34512.8|34530.3|34515.3|34530.3|34515.3|34522.8|34507.8|9
1717094700000|2024-05-30 18:45:00|34532.8|34517.8|34530.3|34515.3|34537.8|34522.8|34522.8|34507.8|10
1717095000000|2024-05-30 18:50:00|34532.8|34517.8|34530.3|34515.3|34540.3|34525.3|34530.3|34515.3|0
1717095300000|2024-05-30 18:55:00|34532.8|34517.8|34537.8|34522.8|34540.3|34525.3|34530.3|34515.3|1
1717095600000|2024-05-30 19:00:00|34540.3|34525.3|34527.8|34512.8|34540.3|34525.3|34522.8|34507.8|1
1717095900000|2024-05-30 19:05:00|34530.3|34515.3|34527.8|34512.8|34537.8|34522.8|34520.3|34505.3|7
1717096200000|2024-05-30 19:10:00|34525.3|34510.3|34535.3|34520.3|34535.3|34520.3|34525.3|34510.3|4
1717096500000|2024-05-30 19:15:00|34532.8|34517.8|34525.3|34510.3|34537.8|34522.8|34525.3|34510.3|11
1717096800000|2024-05-30 19:20:00|34522.8|34507.8|34505.3|34490.3|34525.3|34510.3|34502.8|34487.8|22
1717097100000|2024-05-30 19:25:00|34502.8|34487.8|34522.8|34507.8|34522.8|34507.8|34502.8|34487.8|14
1717097400000|2024-05-30 19:30:00|34525.3|34510.3|34515.3|34500.3|34532.8|34517.8|34512.8|34497.8|28
1717097700000|2024-05-30 19:35:00|34512.8|34497.8|34510.3|34495.3|34517.8|34502.8|34505.3|34490.3|64
1717098000000|2024-05-30 19:40:00|34512.8|34497.8|34512.8|34497.8|34522.8|34507.8|34510.3|34495.3|15
1717098300000|2024-05-30 19:45:00|34510.3|34495.3|34470.3|34455.3|34512.8|34497.8|34460.3|34445.3|37
1717098600000|2024-05-30 19:50:00|34467.8|34452.8|34515.3|34500.3|34515.3|34500.3|34462.8|34447.8|45
1717098900000|2024-05-30 19:55:00|34517.8|34502.8|34512.8|34497.8|34535.3|34520.3|34507.8|34492.8|71
1717099200000|2024-05-30 20:00:00|34520.3|34480.3|34499.3|34459.3|34520.3|34480.3|34483.4|34443.4|0
1717099500000|2024-05-30 20:05:00|34499.5|34459.5|34459.9|34419.9|34504.2|34464.2|34456.4|34416.4|0
1717099800000|2024-05-30 20:10:00|34460|34420|34455.1|34415.1|34469.6|34429.6|34453.7|34413.7|0
1717100100000|2024-05-30 20:15:00|34456.4|34416.4|34453.5|34413.5|34469.6|34429.6|34453.5|34413.5|0
1717100400000|2024-05-30 20:20:00|34454.9|34414.9|34476.3|34436.3|34476.3|34436.3|34453.5|34413.5|0
1717100700000|2024-05-30 20:25:00|34476.2|34436.2|34496.4|34456.4|34496.4|34456.4|34474.9|34434.9|0
1717101000000|2024-05-30 20:30:00|34497.7|34457.7|34488.1|34448.1|34499.1|34459.1|34486|34446|0
1717101300000|2024-05-30 20:35:00|34489.4|34449.4|34489.4|34449.4|34494.3|34454.3|34481.1|34441.1|0
1717101600000|2024-05-30 20:40:00|34488.1|34448.1|34483.9|34443.9|34488.1|34448.1|34481.4|34441.4|0
1717101900000|2024-05-30 20:45:00|34483.8|34443.8|34479|34439|34485.9|34445.9|34479|34439|0
1717102200000|2024-05-30 20:50:00|34479.1|34439.1|34483.9|34443.9|34485.9|34445.9|34477.6|34437.6|0
1717102500000|2024-05-30 20:55:00|34483.8|34443.8|34496.3|34456.3|34501.2|34461.2|34482.5|34442.5|0
1717102800000|2024-05-30 21:00:00|34495.6|34455.6|34500.5|34460.5|34501.2|34461.2|34493.5|34453.5|0
1717103100000|2024-05-30 21:05:00|34500.2|34460.2|34479.7|34439.7|34500.2|34460.2|34479.7|34439.7|0
1717103400000|2024-05-30 21:10:00|34480.4|34440.4|34481.1|34441.1|34483.2|34443.2|34472.1|34432.1|0
1717103700000|2024-05-30 21:15:00|34480.4|34440.4|34488|34448|34488|34448|34480.4|34440.4|0
1717104000000|2024-05-30 21:20:00|34487.9|34447.9|34485.2|34445.2|34487.9|34447.9|34483.9|34443.9|0
1717104300000|2024-05-30 21:25:00|34485.3|34445.3|34485.2|34445.2|34487.3|34447.3|34484.6|34444.6|0
1717104600000|2024-05-30 21:30:00|34485.3|34445.3|34485.2|34445.2|34488|34448|34485.2|34445.2|0
1717105200000|2024-05-30 21:40:00|34485.3|34445.3|34488|34448|34488.7|34448.7|34485.3|34445.3|0
1717105500000|2024-05-30 21:45:00|34488.7|34448.7|34488.3|34448.3|34491|34451|34486.9|34446.9|0
1717105800000|2024-05-30 21:50:00|34488.2|34448.2|34480|34440|34488.2|34448.2|34474.4|34434.4|0
1717106100000|2024-05-30 21:55:00|34479.9|34439.9|34491|34451|34491.7|34451.7|34479.3|34439.3|0
1717106400000|2024-05-30 22:00:00|34491.3|34451.3|34483.4|34443.4|34500.7|34460.7|34464.7|34424.7|0
1717106700000|2024-05-30 22:05:00|34482|34442|34460.6|34420.6|34482.7|34442.7|34453.7|34413.7|0
1717107000000|2024-05-30 22:10:00|34461.3|34421.3|34464|34424|34466.8|34426.8|34459.2|34419.2|0
1717107300000|2024-05-30 22:15:00|34464.1|34424.1|34455.1|34415.1|34466.8|34426.8|34453.7|34413.7|0
1717107600000|2024-05-30 22:20:00|34455.7|34415.7|34461.3|34421.3|34464|34424|34452.3|34412.3|0
1717107900000|2024-05-30 22:25:00|34462|34422|34460.6|34420.6|34464|34424|34459.2|34419.2|0
1717108200000|2024-05-30 22:30:00|34460.7|34420.7|34468.9|34428.9|34470.3|34430.3|34460.7|34420.7|0
1717108500000|2024-05-30 22:35:00|34470.3|34430.3|34473.7|34433.7|34475.1|34435.1|34470.3|34430.3|0
1717108800000|2024-05-30 22:40:00|34473.8|34433.8|34477.2|34437.2|34478.6|34438.6|34472.3|34432.3|0
1717109100000|2024-05-30 22:45:00|34477.1|34437.1|34472.3|34432.3|34477.1|34437.1|34472.3|34432.3|0
1717109400000|2024-05-30 22:50:00|34472.2|34432.2|34465.4|34425.4|34472.2|34432.2|34464|34424|0
1717109700000|2024-05-30 22:55:00|34464.7|34424.7|34465.4|34425.4|34468.9|34428.9|34464.7|34424.7|0
1717110000000|2024-05-30 23:00:00|34464.7|34424.7|34462|34422|34466.8|34426.8|34460.6|34420.6|0
1717110300000|2024-05-30 23:05:00|34461.3|34421.3|34468.2|34428.2|34471.7|34431.7|34461.3|34421.3|0
1717110600000|2024-05-30 23:10:00|34466.2|34426.2|34466.2|34426.2|34466.2|34426.2|34463.4|34423.4|0
1717110900000|2024-05-30 23:15:00|34466.1|34426.1|34455.1|34415.1|34466.1|34426.1|34455.1|34415.1|0
1717111200000|2024-05-30 23:20:00|34455.8|34415.8|34456.5|34416.5|34456.5|34416.5|34452.3|34412.3|0
1717111500000|2024-05-30 23:25:00|34456.4|34416.4|34459.9|34419.9|34459.9|34419.9|34455.1|34415.1|0
1717111800000|2024-05-30 23:30:00|34460|34420|34463.4|34423.4|34469.6|34429.6|34460|34420|0
1717112100000|2024-05-30 23:35:00|34464.8|34424.8|34457.7|34417.7|34464.8|34424.8|34454.3|34414.3|0
1717112400000|2024-05-30 23:40:00|34457.8|34417.8|34453.6|34413.6|34461.2|34421.2|34451.5|34411.5|0
1717112700000|2024-05-30 23:45:00|34452.9|34412.9|34446.7|34406.7|34456.3|34416.3|34446.7|34406.7|0
1717113000000|2024-05-30 23:50:00|34448|34408|34456.3|34416.3|34457.7|34417.7|34443.2|34403.2|0
1717113300000|2024-05-30 23:55:00|34454.3|34414.3|34449.4|34409.4|34454.3|34414.3|34446.7|34406.7|0
1717113600000|2024-05-31 00:00:00|34449.5|34409.5|34474.4|34434.4|34476.4|34436.4|34449.5|34409.5|0
1717113900000|2024-05-31 00:05:00|34474.3|34434.3|34474.8|34434.8|34477.8|34437.8|34466.7|34426.7|0
1717114200000|2024-05-31 00:10:00|34474.1|34434.1|34454.3|34414.3|34489.6|34449.6|34440.5|34400.5|0
1717114500000|2024-05-31 00:15:00|34454.4|34414.4|34418.3|34378.3|34455|34415|34391.2|34351.2|0
1717114800000|2024-05-31 00:20:00|34418.4|34378.4|34411.6|34371.6|34418.6|34378.6|34404.7|34364.7|0
1717115100000|2024-05-31 00:25:00|34404.9|34364.9|34425.1|34385.1|34438.8|34398.8|34404.9|34364.9|0
1717115400000|2024-05-31 00:30:00|34425.2|34385.2|34424.8|34384.8|34445.5|34405.5|34424.8|34384.8|0
1717115700000|2024-05-31 00:35:00|34424.7|34384.7|34428|34388|34435|34395|34417.8|34377.8|0
1717116000000|2024-05-31 00:40:00|34428.1|34388.1|34428|34388|34434.8|34394.8|34421.2|34381.2|0
1717116300000|2024-05-31 00:45:00|34428.1|34388.1|34421.1|34381.1|34441.5|34401.5|34421.1|34381.1|0
1717116600000|2024-05-31 00:50:00|34421.2|34381.2|34441.6|34401.6|34441.7|34401.7|34414.4|34374.4|0
1717116900000|2024-05-31 00:55:00|34441.7|34401.7|34475.7|34435.7|34475.7|34435.7|34441.6|34401.6|0
1717117200000|2024-05-31 01:00:00|34475.6|34435.6|34496.4|34456.4|34516.9|34476.9|34475.6|34435.6|0
1717117500000|2024-05-31 01:05:00|34496.3|34456.3|34482.8|34442.8|34496.4|34456.4|34475.9|34435.9|0
1717117800000|2024-05-31 01:10:00|34482.9|34442.9|34483.1|34443.1|34496.7|34456.7|34476.3|34436.3|0
1717118100000|2024-05-31 01:15:00|34483|34443|34462.8|34422.8|34483.1|34443.1|34456|34416|0
1717118400000|2024-05-31 01:20:00|34462.7|34422.7|34463|34423|34469.7|34429.7|34456|34416|0
1717118700000|2024-05-31 01:25:00|34462.9|34422.9|34463.1|34423.1|34469.9|34429.9|34456.3|34416.3|0
1717119000000|2024-05-31 01:30:00|34463|34423|34463.2|34423.2|34463.2|34423.2|34449.4|34409.4|0
1717119300000|2024-05-31 01:35:00|34463.1|34423.1|34463.3|34423.3|34469.8|34429.8|34456.3|34416.3|0
1717119600000|2024-05-31 01:40:00|34463.2|34423.2|34456.3|34416.3|34463.3|34423.3|34449.6|34409.6|0
1717119900000|2024-05-31 01:45:00|34456.4|34416.4|34462.8|34422.8|34469.7|34429.7|34456.3|34416.3|0
1717120200000|2024-05-31 01:50:00|34456.1|34416.1|34463.2|34423.2|34476.8|34436.8|34452.7|34412.7|0
1717120500000|2024-05-31 01:55:00|34463.3|34423.3|34470|34430|34470.1|34430.1|34459.8|34419.8|0
1717120800000|2024-05-31 02:00:00|34468.7|34428.7|34482.1|34442.1|34482.2|34442.2|34468.6|34428.6|0
1717121100000|2024-05-31 02:05:00|34482|34442|34468.4|34428.4|34482.1|34442.1|34468.4|34428.4|0
1717121400000|2024-05-31 02:10:00|34468.5|34428.5|34461.8|34421.8|34468.6|34428.6|34458.4|34418.4|0
1717121700000|2024-05-31 02:15:00|34463.3|34423.3|34476.8|34436.8|34476.9|34436.9|34456.4|34416.4|0
1717122000000|2024-05-31 02:20:00|34476.7|34436.7|34470|34430|34476.8|34436.8|34463.2|34423.2|0
1717122300000|2024-05-31 02:25:00|34470.1|34430.1|34463.2|34423.2|34476.8|34436.8|34456.4|34416.4|0
1717122600000|2024-05-31 02:30:00|34469.9|34429.9|34456.3|34416.3|34469.9|34429.9|34456.3|34416.3|0
1717122900000|2024-05-31 02:35:00|34456.2|34416.2|34456|34416|34456.3|34416.3|34449.4|34409.4|0
1717123200000|2024-05-31 02:40:00|34452.7|34412.7|34449.3|34409.3|34456.1|34416.1|34449.3|34409.3|0
1717123500000|2024-05-31 02:45:00|34449.2|34409.2|34449.1|34409.1|34449.2|34409.2|34428.7|34388.7|0
1717123800000|2024-05-31 02:50:00|34449|34409|34442.5|34402.5|34449.3|34409.3|34442.2|34402.2|0
1717124100000|2024-05-31 02:55:00|34445.9|34405.9|34435.4|34395.4|34449.2|34409.2|34435.4|34395.4|0
1717124400000|2024-05-31 03:00:00|34442.1|34402.1|34449.1|34409.1|34449.2|34409.2|34442.1|34402.1|0
1717124700000|2024-05-31 03:05:00|34442.4|34402.4|34456|34416|34456|34416|34442.3|34402.3|0
1717125000000|2024-05-31 03:10:00|34455.9|34415.9|34442.5|34402.5|34462.7|34422.7|34442.4|34402.4|0
1717125300000|2024-05-31 03:15:00|34442.4|34402.4|34449.4|34409.4|34449.4|34409.4|34435.6|34395.6|0
1717125600000|2024-05-31 03:20:00|34446|34406|34463.2|34423.2|34463.3|34423.3|34446|34406|0
1717125900000|2024-05-31 03:25:00|34463.3|34423.3|34470.4|34430.4|34477.1|34437.1|34463.2|34423.2|0
1717126200000|2024-05-31 03:30:00|34470.5|34430.5|34483.9|34443.9|34490.6|34450.6|34470.3|34430.3|0
1717126500000|2024-05-31 03:35:00|34484|34444|34477.2|34437.2|34484|34444|34470.4|34430.4|0
1717126800000|2024-05-31 03:40:00|34473.8|34433.8|34463.5|34423.5|34477.1|34437.1|34463.5|34423.5|0
1717127100000|2024-05-31 03:45:00|34463.6|34423.6|34470.3|34430.3|34470.4|34430.4|34463.5|34423.5|0
1717127400000|2024-05-31 03:50:00|34470.4|34430.4|34477.2|34437.2|34484|34444|34470.2|34430.2|0
1717127700000|2024-05-31 03:55:00|34477.1|34437.1|34470.4|34430.4|34477.3|34437.3|34470.3|34430.3|0
1717128000000|2024-05-31 04:00:00|34473.8|34433.8|34470.3|34430.3|34473.8|34433.8|34470.3|34430.3|0
1717128300000|2024-05-31 04:05:00|34473.7|34433.7|34463.5|34423.5|34473.7|34433.7|34463.5|34423.5|0
1717128600000|2024-05-31 04:10:00|34470.2|34430.2|34463.4|34423.4|34470.2|34430.2|34463.4|34423.4|0
1717128900000|2024-05-31 04:15:00|34463.5|34423.5|34456.6|34416.6|34463.5|34423.5|34456.6|34416.6|0
1717129200000|2024-05-31 04:20:00|34456.7|34416.7|34456.7|34416.7|34463.5|34423.5|34456.7|34416.7|0
1717129500000|2024-05-31 04:25:00|34463.4|34423.4|34470.1|34430.1|34470.1|34430.1|34453.2|34413.2|0
1717129800000|2024-05-31 04:30:00|34470|34430|34456.5|34416.5|34470|34430|34456.4|34416.4|0
1717130100000|2024-05-31 04:35:00|34449.8|34409.8|34449.7|34409.7|34456.5|34416.5|34449.6|34409.6|0
1717130400000|2024-05-31 04:40:00|34449.6|34409.6|34449.7|34409.7|34449.7|34409.7|34442.9|34402.9|0
1717130700000|2024-05-31 04:45:00|34449.6|34409.6|34449.8|34409.8|34456.6|34416.6|34442.9|34402.9|0
1717131000000|2024-05-31 04:50:00|34453.2|34413.2|34470.1|34430.1|34470.1|34430.1|34449.8|34409.8|0
1717131300000|2024-05-31 04:55:00|34470|34430|34470|34430|34470.1|34430.1|34463.4|34423.4|0
1717131600000|2024-05-31 05:00:00|34463.3|34423.3|34470|34430|34476.8|34436.8|34449.7|34409.7|0
1717131900000|2024-05-31 05:05:00|34470.1|34430.1|34490.6|34450.6|34490.6|34450.6|34470|34430|0
1717132200000|2024-05-31 05:10:00|34490.5|34450.5|34517.5|34477.5|34517.5|34477.5|34490.5|34450.5|0
1717132500000|2024-05-31 05:15:00|34510.8|34470.8|34497.3|34457.3|34517.6|34477.6|34483.8|34443.8|0
1717132800000|2024-05-31 05:20:00|34497.2|34457.2|34483.8|34443.8|34497.3|34457.3|34483.8|34443.8|0
1717133100000|2024-05-31 05:25:00|34483.7|34443.7|34463.3|34423.3|34483.7|34443.7|34456.6|34416.6|0
1717133400000|2024-05-31 05:30:00|34463.4|34423.4|34483.5|34443.5|34483.5|34443.5|34463.3|34423.3|0
1717133700000|2024-05-31 05:35:00|34483.4|34443.4|34469.7|34429.7|34483.6|34443.6|34462.9|34422.9|0
1717134000000|2024-05-31 05:40:00|34469.8|34429.8|34490.2|34450.2|34497.1|34457.1|34469.8|34429.8|0
1717134300000|2024-05-31 05:45:00|34490.3|34450.3|34503.5|34463.5|34503.6|34463.6|34490|34450|0
1717134600000|2024-05-31 05:50:00|34503.4|34463.4|34503.4|34463.4|34510|34470|34499.9|34459.9|0
1717134900000|2024-05-31 05:55:00|34503.3|34463.3|34502.9|34462.9|34516.5|34476.5|34496.5|34456.5|0
1717135200000|2024-05-31 06:00:00|34557.8|34542.8|34547.8|34532.8|34560.3|34545.3|34537.8|34522.8|53
1717135500000|2024-05-31 06:05:00|34550.3|34535.3|34572.8|34557.8|34582.8|34567.8|34547.8|34532.8|22
1717135800000|2024-05-31 06:10:00|34570.3|34555.3|34552.8|34537.8|34577.8|34562.8|34552.8|34537.8|28
1717136100000|2024-05-31 06:15:00|34555.3|34540.3|34550.3|34535.3|34557.8|34542.8|34547.8|34532.8|25
1717136400000|2024-05-31 06:20:00|34547.8|34532.8|34552.8|34537.8|34552.8|34537.8|34540.3|34525.3|12
1717136700000|2024-05-31 06:25:00|34555.3|34540.3|34527.8|34512.8|34555.3|34540.3|34525.3|34510.3|34
1717137000000|2024-05-31 06:30:00|34525.3|34510.3|34520.3|34505.3|34532.8|34517.8|34520.3|34505.3|25
1717137300000|2024-05-31 06:35:00|34522.8|34507.8|34520.3|34505.3|34527.8|34512.8|34520.3|34505.3|10
1717137600000|2024-05-31 06:40:00|34522.8|34507.8|34537.8|34522.8|34540.3|34525.3|34517.8|34502.8|37
1717137900000|2024-05-31 06:45:00|34540.3|34525.3|34522.8|34507.8|34542.8|34527.8|34505.3|34490.3|55
1717138200000|2024-05-31 06:50:00|34525.3|34510.3|34522.8|34507.8|34527.8|34512.8|34522.8|34507.8|30
1717138500000|2024-05-31 06:55:00|34520.3|34505.3|34527.8|34512.8|34527.8|34512.8|34512.8|34497.8|65
1717138800000|2024-05-31 07:00:00|34530.3|34515.3|34487.8|34472.8|34547.8|34532.8|34475.3|34460.3|709
1717139100000|2024-05-31 07:05:00|34485.3|34470.3|34530.3|34515.3|34530.3|34515.3|34467.8|34452.8|302
1717139400000|2024-05-31 07:10:00|34532.8|34517.8|34522.8|34507.8|34540.3|34525.3|34507.8|34492.8|212
1717139700000|2024-05-31 07:15:00|34520.3|34505.3|34502.8|34487.8|34527.8|34512.8|34480.3|34465.3|193
1717140000000|2024-05-31 07:20:00|34500.3|34485.3|34462.8|34447.8|34507.8|34492.8|34462.8|34447.8|120
1717140300000|2024-05-31 07:25:00|34457.8|34442.8|34435.3|34420.3|34470.3|34455.3|34422.8|34407.8|234
1717140600000|2024-05-31 07:30:00|34432.8|34417.8|34457.8|34442.8|34457.8|34442.8|34432.8|34417.8|217
1717140900000|2024-05-31 07:35:00|34460.3|34445.3|34445.3|34430.3|34460.3|34445.3|34432.8|34417.8|132
1717141200000|2024-05-31 07:40:00|34447.8|34432.8|34478.7|34463.7|34483.7|34468.7|34440.3|34425.3|93
1717141500000|2024-05-31 07:45:00|34473.7|34458.7|34489.2|34474.2|34494.2|34479.2|34468.7|34453.7|113
1717141800000|2024-05-31 07:50:00|34491.7|34476.7|34473.2|34458.2|34494.7|34479.7|34440.9|34425.9|138
1717142100000|2024-05-31 07:55:00|34475.7|34460.7|34490.6|34475.6|34490.6|34475.6|34459.5|34444.5|53
1717142400000|2024-05-31 08:00:00|34488.1|34473.1|34496|34481|34516|34501|34485.6|34470.6|164
1717142700000|2024-05-31 08:05:00|34493.5|34478.5|34496|34481|34516|34501|34491|34476|90
1717143000000|2024-05-31 08:10:00|34498.5|34483.5|34501|34486|34508.5|34493.5|34488.5|34473.5|90
1717143300000|2024-05-31 08:15:00|34498.5|34483.5|34523.5|34508.5|34526|34511|34496|34481|75
1717143600000|2024-05-31 08:20:00|34521|34506|34511|34496|34528.5|34513.5|34506|34491|50
1717143900000|2024-05-31 08:25:00|34508.5|34493.5|34491|34476|34508.5|34493.5|34481|34466|92
1717144200000|2024-05-31 08:30:00|34493.5|34478.5|34503.5|34488.5|34531|34516|34491|34476|64
1717144500000|2024-05-31 08:35:00|34506|34491|34481|34466|34506|34491|34478.5|34463.5|49
1717144800000|2024-05-31 08:40:00|34486|34471|34483.5|34468.5|34501|34486|34481|34466|59
1717145100000|2024-05-31 08:45:00|34481|34466|34481|34466|34496|34481|34478.5|34463.5|33
1717145400000|2024-05-31 08:50:00|34483.5|34468.5|34473.5|34458.5|34486|34471|34471|34456|57
1717145700000|2024-05-31 08:55:00|34476|34461|34476|34461|34481|34466|34463.5|34448.5|34
1717146000000|2024-05-31 09:00:00|34473.5|34458.5|34453.5|34438.5|34473.5|34458.5|34431|34416|146
1717146300000|2024-05-31 09:05:00|34451|34436|34486|34471|34486|34471|34433.5|34418.5|81
1717146600000|2024-05-31 09:10:00|34488.5|34473.5|34481|34466|34506|34491|34481|34466|90
1717146900000|2024-05-31 09:15:00|34483.5|34468.5|34496|34481|34511|34496|34483.5|34468.5|64
1717147200000|2024-05-31 09:20:00|34493.5|34478.5|34481|34466|34498.5|34483.5|34468.5|34453.5|62
1717147500000|2024-05-31 09:25:00|34478.5|34463.5|34496|34481|34498.5|34483.5|34461|34446|57
1717147800000|2024-05-31 09:30:00|34498.5|34483.5|34496|34481|34516|34501|34491|34476|68
1717148100000|2024-05-31 09:35:00|34493.5|34478.5|34486|34471|34506|34491|34481|34466|78
1717148400000|2024-05-31 09:40:00|34483.5|34468.5|34466|34451|34483.5|34468.5|34461|34446|64
1717148700000|2024-05-31 09:45:00|34468.5|34453.5|34466|34451|34488.5|34473.5|34461|34446|35
1717149000000|2024-05-31 09:50:00|34468.5|34453.5|34511|34496|34511|34496|34466|34451|99
1717149300000|2024-05-31 09:55:00|34513.5|34498.5|34513.5|34498.5|34516|34501|34506|34491|60
1717149600000|2024-05-31 10:00:00|34516|34501|34498.5|34483.5|34516|34501|34488.5|34473.5|60
1717149900000|2024-05-31 10:05:00|34496|34481|34481|34466|34511|34496|34481|34466|56
1717150200000|2024-05-31 10:10:00|34476|34461|34461|34446|34481|34466|34453.5|34438.5|117
1717150500000|2024-05-31 10:15:00|34458.5|34443.5|34461|34446|34461|34446|34438.5|34423.5|50
1717150800000|2024-05-31 10:20:00|34458.5|34443.5|34471|34456|34478.5|34463.5|34456|34441|77
1717151100000|2024-05-31 10:25:00|34468.5|34453.5|34471|34456|34488.5|34473.5|34468.5|34453.5|52
1717151400000|2024-05-31 10:30:00|34468.5|34453.5|34466|34451|34471|34456|34448.5|34433.5|45
1717151700000|2024-05-31 10:35:00|34468.5|34453.5|34486|34471|34488.5|34473.5|34461|34446|29
1717152000000|2024-05-31 10:40:00|34488.5|34473.5|34501|34486|34503.5|34488.5|34488.5|34473.5|57
1717152300000|2024-05-31 10:45:00|34498.5|34483.5|34496|34481|34501|34486|34491|34476|63
1717152600000|2024-05-31 10:50:00|34498.5|34483.5|34486|34471|34506|34491|34466|34451|34
1717152900000|2024-05-31 10:55:00|34491|34476|34516|34501|34521|34506|34488.5|34473.5|53
1717153200000|2024-05-31 11:00:00|34518.5|34503.5|34511|34496|34521|34506|34496|34481|55
1717153500000|2024-05-31 11:05:00|34513.5|34498.5|34496|34481|34516|34501|34493.5|34478.5|26
1717153800000|2024-05-31 11:10:00|34491|34476|34511|34496|34511|34496|34491|34476|25
1717154100000|2024-05-31 11:15:00|34508.5|34493.5|34501|34486|34511|34496|34496|34481|16
1717154400000|2024-05-31 11:20:00|34498.5|34483.5|34486|34471|34498.5|34483.5|34473.5|34458.5|58
1717154700000|2024-05-31 11:25:00|34483.5|34468.5|34481|34466|34483.5|34468.5|34471|34456|46
1717155000000|2024-05-31 11:30:00|34478.5|34463.5|34511|34496|34511|34496|34476|34461|50
1717155300000|2024-05-31 11:35:00|34508.5|34493.5|34511|34496|34516|34501|34491|34476|53
1717155600000|2024-05-31 11:40:00|34508.5|34493.5|34493.5|34478.5|34518.5|34503.5|34488.5|34473.5|41
1717155900000|2024-05-31 11:45:00|34491|34476|34493.5|34478.5|34501|34486|34486|34471|29
1717156200000|2024-05-31 11:50:00|34491|34476|34478.5|34463.5|34493.5|34478.5|34473.5|34458.5|78
1717156500000|2024-05-31 11:55:00|34481|34466|34476|34461|34481|34466|34468.5|34453.5|12
1717156800000|2024-05-31 12:00:00|34478.5|34463.5|34493.5|34478.5|34496|34481|34476|34461|85
1717157100000|2024-05-31 12:05:00|34491|34476|34491|34476|34506|34491|34488.5|34473.5|36
1717157400000|2024-05-31 12:10:00|34488.5|34473.5|34491|34476|34498.5|34483.5|34483.5|34468.5|42
1717157700000|2024-05-31 12:15:00|34493.5|34478.5|34468.5|34453.5|34496|34481|34466|34451|30
1717158000000|2024-05-31 12:20:00|34466|34451|34468.5|34453.5|34476|34461|34463.5|34448.5|20
1717158300000|2024-05-31 12:25:00|34466|34451|34471|34456|34478.5|34463.5|34463.5|34448.5|46
1717158600000|2024-05-31 12:30:00|34473.5|34458.5|34538.5|34523.5|34538.5|34523.5|34473.5|34458.5|223
1717158900000|2024-05-31 12:35:00|34541|34526|34546|34531|34556|34541|34523.5|34508.5|113
1717159200000|2024-05-31 12:40:00|34543.5|34528.5|34533.5|34518.5|34558.5|34543.5|34533.5|34518.5|56
1717159500000|2024-05-31 12:45:00|34528.5|34513.5|34528.5|34513.5|34533.5|34518.5|34513.5|34498.5|95
1717159800000|2024-05-31 12:50:00|34531|34516|34523.5|34508.5|34533.5|34518.5|34513.5|34498.5|66
1717160100000|2024-05-31 12:55:00|34526|34511|34503.5|34488.5|34536|34521|34498.5|34483.5|87
1717160400000|2024-05-31 13:00:00|34506|34491|34488.5|34473.5|34518.5|34503.5|34483.5|34468.5|86
1717160700000|2024-05-31 13:05:00|34486|34471|34468.5|34453.5|34493.5|34478.5|34461|34446|71
1717161000000|2024-05-31 13:10:00|34466|34451|34508.5|34493.5|34508.5|34493.5|34461|34446|116
1717161300000|2024-05-31 13:15:00|34506|34491|34473.5|34458.5|34508.5|34493.5|34453.5|34438.5|130
1717161600000|2024-05-31 13:20:00|34471|34456|34476|34461|34488.5|34473.5|34463.5|34448.5|84
1717161900000|2024-05-31 13:25:00|34473.5|34458.5|34453.5|34438.5|34478.5|34463.5|34438.5|34423.5|48
1717162200000|2024-05-31 13:30:00|34458.5|34443.5|34463.5|34448.5|34463.5|34448.5|34428.5|34413.5|129
1717162500000|2024-05-31 13:35:00|34461|34446|34508.5|34493.5|34513.5|34498.5|34461|34446|81
1717162800000|2024-05-31 13:40:00|34506|34491|34493.5|34478.5|34508.5|34493.5|34493.5|34478.5|39
1717163100000|2024-05-31 13:45:00|34496|34481|34458.5|34443.5|34508.5|34493.5|34453.5|34438.5|132
1717163400000|2024-05-31 13:50:00|34456|34441|34458.5|34443.5|34478.5|34463.5|34453.5|34438.5|48
1717163700000|2024-05-31 13:55:00|34461|34446|34453.5|34438.5|34478.5|34463.5|34453.5|34438.5|65
1717164000000|2024-05-31 14:00:00|34458.5|34443.5|34466|34451|34468.5|34453.5|34433.5|34418.5|83
1717164300000|2024-05-31 14:05:00|34463.5|34448.5|34448.5|34433.5|34473.5|34458.5|34443.5|34428.5|61
1717164600000|2024-05-31 14:10:00|34449.3|34434.3|34401.8|34386.8|34454.3|34439.3|34401.8|34386.8|133
1717164900000|2024-05-31 14:15:00|34404.3|34389.3|34374.3|34359.3|34409.3|34394.3|34374.3|34359.3|167
1717165200000|2024-05-31 14:20:00|34371.8|34356.8|34359.3|34344.3|34394.3|34379.3|34359.3|34344.3|152
1717165500000|2024-05-31 14:25:00|34356.8|34341.8|34356.8|34341.8|34371.8|34356.8|34324.3|34309.3|246
1717165800000|2024-05-31 14:30:00|34359.3|34344.3|34379.3|34364.3|34379.3|34364.3|34344.3|34329.3|171
1717166100000|2024-05-31 14:35:00|34376.8|34361.8|34404.3|34389.3|34406.8|34391.8|34356.8|34341.8|147
1717166400000|2024-05-31 14:40:00|34401.8|34386.8|34411.8|34396.8|34419.3|34404.3|34389.3|34374.3|192
1717166700000|2024-05-31 14:45:00|34414.3|34399.3|34426.8|34411.8|34454.3|34439.3|34411.8|34396.8|130
1717167000000|2024-05-31 14:50:00|34429.3|34414.3|34429.3|34414.3|34434.3|34419.3|34414.3|34399.3|324
1717167300000|2024-05-31 14:55:00|34434.3|34419.3|34469.3|34454.3|34476.8|34461.8|34434.3|34419.3|152
1717167600000|2024-05-31 15:00:00|34474.3|34459.3|34461.8|34446.8|34479.3|34464.3|34449.3|34434.3|240
1717167900000|2024-05-31 15:05:00|34459.3|34444.3|34476.8|34461.8|34479.3|34464.3|34459.3|34444.3|108
1717168200000|2024-05-31 15:10:00|34479.3|34464.3|34476.8|34461.8|34486.8|34471.8|34454.3|34439.3|100
1717168500000|2024-05-31 15:15:00|34479.3|34464.3|34484.3|34469.3|34484.3|34469.3|34464.3|34449.3|67
1717168800000|2024-05-31 15:20:00|34481.8|34466.8|34486.8|34471.8|34489.3|34474.3|34469.3|34454.3|151
1717169100000|2024-05-31 15:25:00|34489.3|34474.3|34494.3|34479.3|34494.3|34479.3|34469.3|34454.3|497
1717169400000|2024-05-31 15:30:00|34496.8|34481.8|34504.3|34489.3|34509.3|34494.3|34449.3|34434.3|814
1717169700000|2024-05-31 15:35:00|34494.3|34479.3|34491.8|34476.8|34509.3|34494.3|34484.3|34469.3|291
1717170000000|2024-05-31 15:40:00|34494.3|34479.3|34501.8|34486.8|34511.8|34496.8|34484.3|34469.3|70
1717170300000|2024-05-31 15:45:00|34504.3|34489.3|34511.8|34496.8|34519.3|34504.3|34504.3|34489.3|237
1717170600000|2024-05-31 15:50:00|34516.8|34491.8|34501.8|34481.8|34521.8|34496.8|34501.8|34481.8|56
1717170900000|2024-05-31 15:55:00|34506.8|34476.8|34511.8|34491.8|34516.8|34496.8|34496.8|34476.8|69
1717171200000|2024-05-31 16:00:00|34506.8|34486.8|34496.8|34476.8|34516.8|34491.8|34491.8|34471.8|36
1717171500000|2024-05-31 16:05:00|34501.8|34471.8|34491.8|34471.8|34501.8|34476.8|34486.8|34461.8|51
1717171800000|2024-05-31 16:10:00|34496.8|34466.8|34491.8|34466.8|34496.8|34476.8|34481.8|34461.8|42
1717172100000|2024-05-31 16:15:00|34486.8|34471.8|34486.8|34466.8|34496.8|34471.8|34476.8|34456.8|58
1717172400000|2024-05-31 16:20:00|34491.8|34471.8|34486.8|34466.8|34491.8|34471.8|34476.8|34456.8|56
1717172700000|2024-05-31 16:25:00|34481.8|34461.8|34486.8|34466.8|34496.8|34476.8|34481.8|34461.8|48
1717173000000|2024-05-31 16:30:00|34491.8|34471.8|34496.8|34471.8|34501.8|34481.8|34486.8|34466.8|35
1717173300000|2024-05-31 16:35:00|34491.8|34476.8|34496.8|34476.8|34501.8|34476.8|34481.8|34461.8|46
1717173600000|2024-05-31 16:40:00|34501.8|34481.8|34496.8|34471.8|34511.8|34486.8|34496.8|34471.8|43
1717173900000|2024-05-31 16:45:00|34491.8|34476.8|34486.8|34466.8|34496.8|34476.8|34481.8|34456.8|29
1717174200000|2024-05-31 16:50:00|34481.8|34461.8|34486.8|34466.8|34491.8|34471.8|34476.8|34456.8|32
1717174500000|2024-05-31 16:55:00|34491.8|34461.8|34491.8|34466.8|34491.8|34471.8|34481.8|34461.8|23
1717174800000|2024-05-31 17:00:00|34486.8|34471.8|34491.8|34471.8|34501.8|34481.8|34486.8|34466.8|18
1717175100000|2024-05-31 17:05:00|34486.8|34466.8|34511.8|34486.8|34511.8|34491.8|34486.8|34466.8|37
1717175400000|2024-05-31 17:10:00|34506.8|34491.8|34521.8|34496.8|34521.8|34501.8|34506.8|34486.8|39
1717175700000|2024-05-31 17:15:00|34526.8|34501.8|34526.8|34506.8|34526.8|34506.8|34521.8|34496.8|38
1717176000000|2024-05-31 17:20:00|34531.8|34511.8|34531.8|34511.8|34536.8|34516.8|34521.8|34501.8|33
1717176300000|2024-05-31 17:25:00|34536.8|34516.8|34541.8|34521.8|34551.8|34526.8|34531.8|34511.8|40
1717176600000|2024-05-31 17:30:00|34546.8|34526.8|34541.8|34521.8|34556.8|34536.8|34541.8|34516.8|38
1717176900000|2024-05-31 17:35:00|34546.8|34516.8|34526.8|34506.8|34546.8|34521.8|34526.8|34506.8|16
1717177200000|2024-05-31 17:40:00|34531.8|34511.8|34546.8|34521.8|34546.8|34526.8|34526.8|34506.8|54
1717177500000|2024-05-31 17:45:00|34541.8|34526.8|34546.8|34526.8|34551.8|34531.8|34541.8|34521.8|30
1717177800000|2024-05-31 17:50:00|34551.8|34531.8|34531.8|34511.8|34556.8|34531.8|34531.8|34506.8|24
1717178100000|2024-05-31 17:55:00|34536.8|34516.8|34551.8|34531.8|34551.8|34531.8|34531.8|34516.8|52
1717178400000|2024-05-31 18:00:00|34546.8|34526.8|34556.8|34536.8|34556.8|34536.8|34541.8|34521.8|34
1717178700000|2024-05-31 18:05:00|34551.8|34531.8|34566.8|34546.8|34566.8|34546.8|34551.8|34531.8|30
1717179000000|2024-05-31 18:10:00|34571.8|34551.8|34571.8|34551.8|34581.8|34561.8|34566.8|34546.8|68
1717179300000|2024-05-31 18:15:00|34576.8|34556.8|34586.8|34566.8|34586.8|34566.8|34571.8|34551.8|15
1717179600000|2024-05-31 18:20:00|34581.8|34561.8|34576.8|34556.8|34581.8|34561.8|34576.8|34556.8|7
1717179900000|2024-05-31 18:25:00|34581.8|34561.8|34566.8|34551.8|34581.8|34561.8|34566.8|34546.8|5
1717180200000|2024-05-31 18:30:00|34569.3|34554.3|34561.8|34546.8|34574.3|34559.3|34559.3|34544.3|7
1717180500000|2024-05-31 18:35:00|34564.3|34549.3|34571.8|34556.8|34579.3|34564.3|34561.8|34546.8|3
1717180800000|2024-05-31 18:40:00|34569.3|34554.3|34591.8|34576.8|34596.8|34581.8|34569.3|34554.3|13
1717181100000|2024-05-31 18:45:00|34594.3|34579.3|34581.8|34566.8|34599.3|34584.3|34579.3|34564.3|19
1717181400000|2024-05-31 18:50:00|34584.3|34569.3|34574.3|34559.3|34586.8|34571.8|34566.8|34551.8|7
1717181700000|2024-05-31 18:55:00|34576.8|34561.8|34594.3|34579.3|34596.8|34581.8|34576.8|34561.8|6
1717182000000|2024-05-31 19:00:00|34591.8|34576.8|34584.3|34569.3|34591.8|34576.8|34579.3|34564.3|5
1717182300000|2024-05-31 19:05:00|34586.8|34571.8|34596.8|34581.8|34599.3|34584.3|34584.3|34569.3|2
1717182600000|2024-05-31 19:10:00|34599.3|34584.3|34606.8|34591.8|34609.3|34594.3|34596.8|34581.8|8
1717182900000|2024-05-31 19:15:00|34604.3|34589.3|34606.8|34591.8|34609.3|34594.3|34601.8|34586.8|7
1717183200000|2024-05-31 19:20:00|34604.3|34589.3|34614.3|34599.3|34614.3|34599.3|34604.3|34589.3|21
1717183500000|2024-05-31 19:25:00|34611.8|34596.8|34591.8|34576.8|34619.3|34604.3|34591.8|34576.8|19
1717183800000|2024-05-31 19:30:00|34589.3|34574.3|34601.8|34586.8|34609.3|34594.3|34589.3|34574.3|43
1717184100000|2024-05-31 19:35:00|34604.3|34589.3|34611.8|34596.8|34611.8|34596.8|34601.8|34586.8|14
1717184400000|2024-05-31 19:40:00|34614.3|34599.3|34641.8|34626.8|34644.3|34629.3|34611.8|34596.8|10
1717184700000|2024-05-31 19:45:00|34644.3|34629.3|34654.3|34639.3|34654.3|34639.3|34639.3|34624.3|22
1717185000000|2024-05-31 19:50:00|34651.8|34636.8|34699.3|34684.3|34706.8|34691.8|34651.8|34636.8|93
1717185300000|2024-05-31 19:55:00|34696.8|34681.8|34716.8|34701.8|34724.3|34709.3|34696.8|34681.8|59
1717185600000|2024-05-31 20:00:00|34736.6|34696.6|34779.4|34739.4|34801.4|34761.4|34699.5|34659.5|0
1717185900000|2024-05-31 20:05:00|34776.1|34736.1|34718.5|34678.5|34776.1|34736.1|34713.7|34673.7|0
1717186200000|2024-05-31 20:10:00|34717.1|34677.1|34740|34700|34742.1|34702.1|34717.1|34677.1|0
1717186500000|2024-05-31 20:15:00|34739.9|34699.9|34739.6|34699.6|34739.9|34699.9|34729.9|34689.9|0
1717186800000|2024-05-31 20:20:00|34741.6|34701.6|34747.9|34707.9|34762.8|34722.8|34741.3|34701.3|0
1717187100000|2024-05-31 20:25:00|34745.9|34705.9|34752.8|34712.8|34752.8|34712.8|34733.4|34693.4|0
1717187400000|2024-05-31 20:30:00|34752.1|34712.1|34747.9|34707.9|34752.8|34712.8|34734.8|34694.8|0
1717187700000|2024-05-31 20:35:00|34745.9|34705.9|34759.1|34719.1|34761.1|34721.1|34745.9|34705.9|0
1717188000000|2024-05-31 20:40:00|34761.1|34721.1|34777.1|34737.1|34779.2|34739.2|34756.3|34716.3|0
1717188300000|2024-05-31 20:45:00|34777|34737|34756|34716|34777|34737|34752.6|34712.6|0
1717188600000|2024-05-31 20:50:00|34754|34714|34754|34714|34762.3|34722.3|34752.6|34712.6|0
1717188900000|2024-05-31 20:55:00|34756|34716|34747.7|34707.7|34756|34716|34743.6|34703.6|0
1717365600000|2024-06-02 22:00:00|34798.3|34758.3|34743.6|34703.6|34799.6|34759.6|34742.3|34702.3|0
1717365900000|2024-06-02 22:05:00|34742.3|34702.3|34741.5|34701.5|34746.4|34706.4|34727.7|34687.7|0
1717366200000|2024-06-02 22:10:00|34741.6|34701.6|34758.2|34718.2|34758.2|34718.2|34738.1|34698.1|0
1717366500000|2024-06-02 22:15:00|34759.6|34719.6|34789.4|34749.4|34790.8|34750.8|34759.6|34719.6|0
1717366800000|2024-06-02 22:20:00|34789.5|34749.5|34784.1|34744.1|34790.1|34750.1|34775.8|34735.8|0
1717367100000|2024-06-02 22:25:00|34782.7|34742.7|34779.2|34739.2|34797.3|34757.3|34779.2|34739.2|0
1717367400000|2024-06-02 22:30:00|34777.9|34737.9|34773|34733|34781.3|34741.3|34764.7|34724.7|0
1717367700000|2024-06-02 22:35:00|34772.9|34732.9|34764.7|34724.7|34773|34733|34761.2|34721.2|0
1717368000000|2024-06-02 22:40:00|34764.6|34724.6|34757.7|34717.7|34764.7|34724.7|34756.3|34716.3|0
1717368300000|2024-06-02 22:45:00|34756.3|34716.3|34762.6|34722.6|34764.7|34724.7|34756.3|34716.3|0
1717368600000|2024-06-02 22:50:00|34762.7|34722.7|34761.2|34721.2|34769.5|34729.5|34757.7|34717.7|0
1717368900000|2024-06-02 22:55:00|34761.1|34721.1|34764.7|34724.7|34768.1|34728.1|34759.8|34719.8|0
1717369200000|2024-06-02 23:00:00|34764.6|34724.6|34774.4|34734.4|34775.8|34735.8|34759.8|34719.8|0
1717369500000|2024-06-02 23:05:00|34774.5|34734.5|34769.5|34729.5|34786.2|34746.2|34765.4|34725.4|0
1717369800000|2024-06-02 23:10:00|34768.8|34728.8|34770.9|34730.9|34771.6|34731.6|34762.6|34722.6|0
1717370100000|2024-06-02 23:15:00|34771.6|34731.6|34770.2|34730.2|34773|34733|34766.1|34726.1|0
1717370400000|2024-06-02 23:20:00|34770.3|34730.3|34789|34749|34791|34751|34769.5|34729.5|0
1717370700000|2024-06-02 23:25:00|34791|34751|34793.8|34753.8|34799.4|34759.4|34787.6|34747.6|0
1717371000000|2024-06-02 23:30:00|34793.9|34753.9|34791|34751|34797.3|34757.3|34787.6|34747.6|0
1717371300000|2024-06-02 23:35:00|34789|34749|34792.4|34752.4|34792.4|34752.4|34787.6|34747.6|0
1717371600000|2024-06-02 23:40:00|34792.5|34752.5|34787.6|34747.6|34793.8|34753.8|34784.1|34744.1|0
1717371900000|2024-06-02 23:45:00|34787.5|34747.5|34786.2|34746.2|34792.4|34752.4|34782.7|34742.7|0
1717372200000|2024-06-02 23:50:00|34786.1|34746.1|34793.8|34753.8|34805.6|34765.6|34781.3|34741.3|0
1717372500000|2024-06-02 23:55:00|34793.9|34753.9|34808.2|34768.2|34812.6|34772.6|34793.9|34753.9|0
1717365600000|2024-06-02 22:00:00|34798.3|34758.3|34743.6|34703.6|34799.6|34759.6|34742.3|34702.3|0
1717365900000|2024-06-02 22:05:00|34742.3|34702.3|34741.5|34701.5|34746.4|34706.4|34727.7|34687.7|0
1717366200000|2024-06-02 22:10:00|34741.6|34701.6|34758.2|34718.2|34758.2|34718.2|34738.1|34698.1|0
1717366500000|2024-06-02 22:15:00|34759.6|34719.6|34789.4|34749.4|34790.8|34750.8|34759.6|34719.6|0
1717366800000|2024-06-02 22:20:00|34789.5|34749.5|34784.1|34744.1|34790.1|34750.1|34775.8|34735.8|0
1717367100000|2024-06-02 22:25:00|34782.7|34742.7|34779.2|34739.2|34797.3|34757.3|34779.2|34739.2|0
1717367400000|2024-06-02 22:30:00|34777.9|34737.9|34773|34733|34781.3|34741.3|34764.7|34724.7|0
1717367700000|2024-06-02 22:35:00|34772.9|34732.9|34764.7|34724.7|34773|34733|34761.2|34721.2|0
1717368000000|2024-06-02 22:40:00|34764.6|34724.6|34757.7|34717.7|34764.7|34724.7|34756.3|34716.3|0
1717368300000|2024-06-02 22:45:00|34756.3|34716.3|34762.6|34722.6|34764.7|34724.7|34756.3|34716.3|0
1717368600000|2024-06-02 22:50:00|34762.7|34722.7|34761.2|34721.2|34769.5|34729.5|34757.7|34717.7|0
1717368900000|2024-06-02 22:55:00|34761.1|34721.1|34764.7|34724.7|34768.1|34728.1|34759.8|34719.8|0
1717369200000|2024-06-02 23:00:00|34764.6|34724.6|34774.4|34734.4|34775.8|34735.8|34759.8|34719.8|0
1717369500000|2024-06-02 23:05:00|34774.5|34734.5|34769.5|34729.5|34786.2|34746.2|34765.4|34725.4|0
1717369800000|2024-06-02 23:10:00|34768.8|34728.8|34770.9|34730.9|34771.6|34731.6|34762.6|34722.6|0
1717370100000|2024-06-02 23:15:00|34771.6|34731.6|34770.2|34730.2|34773|34733|34766.1|34726.1|0
1717370400000|2024-06-02 23:20:00|34770.3|34730.3|34789|34749|34791|34751|34769.5|34729.5|0
1717370700000|2024-06-02 23:25:00|34791|34751|34793.8|34753.8|34799.4|34759.4|34787.6|34747.6|0
1717371000000|2024-06-02 23:30:00|34793.9|34753.9|34791|34751|34797.3|34757.3|34787.6|34747.6|0
1717371300000|2024-06-02 23:35:00|34789|34749|34792.4|34752.4|34792.4|34752.4|34787.6|34747.6|0
1717371600000|2024-06-02 23:40:00|34792.5|34752.5|34787.6|34747.6|34793.8|34753.8|34784.1|34744.1|0
1717371900000|2024-06-02 23:45:00|34787.5|34747.5|34786.2|34746.2|34792.4|34752.4|34782.7|34742.7|0
1717372200000|2024-06-02 23:50:00|34786.1|34746.1|34793.8|34753.8|34805.6|34765.6|34781.3|34741.3|0
1717372500000|2024-06-02 23:55:00|34793.9|34753.9|34808.2|34768.2|34812.6|34772.6|34793.9|34753.9|0
1717372800000|2024-06-03 00:00:00|34807.5|34767.5|34830.9|34790.9|34832.2|34792.2|34806.1|34766.1|0
1717373100000|2024-06-03 00:05:00|34831.5|34791.5|34837.1|34797.1|34838.5|34798.5|34827.4|34787.4|0
1717373400000|2024-06-03 00:10:00|34836.4|34796.4|34855.2|34815.2|34860|34820|34828.8|34788.8|0
1717373700000|2024-06-03 00:15:00|34855.9|34815.9|34836.4|34796.4|34857.2|34817.2|34789|34749|0
1717374000000|2024-06-03 00:20:00|34836.3|34796.3|34856.7|34816.7|34863.5|34823.5|34836.3|34796.3|0
1717374300000|2024-06-03 00:25:00|34856.6|34816.6|34863.7|34823.7|34863.8|34823.8|34856.6|34816.6|0
1717374600000|2024-06-03 00:30:00|34863.6|34823.6|34863.6|34823.6|34870.3|34830.3|34863.4|34823.4|0
1717374900000|2024-06-03 00:35:00|34863.5|34823.5|34856.6|34816.6|34863.5|34823.5|34849.8|34809.8|0
1717375200000|2024-06-03 00:40:00|34853.2|34813.2|34849.5|34809.5|34856.6|34816.6|34849.5|34809.5|0
1717375500000|2024-06-03 00:45:00|34851.8|34811.8|34858.5|34818.5|34865.2|34825.2|34851.8|34811.8|0
1717375800000|2024-06-03 00:50:00|34858.4|34818.4|34865.3|34825.3|34865.5|34825.5|34858.4|34818.4|0
1717376100000|2024-06-03 00:55:00|34865.4|34825.4|34865.2|34825.2|34868.8|34828.8|34865.2|34825.2|0
1717376400000|2024-06-03 01:00:00|34863.1|34823.1|34863.2|34823.2|34870.2|34830.2|34863.1|34823.1|0
1717376700000|2024-06-03 01:05:00|34863.3|34823.3|34863.1|34823.1|34870|34830|34863|34823|0
1717377000000|2024-06-03 01:10:00|34863|34823|34862.7|34822.7|34863.1|34823.1|34862.7|34822.7|0
1717377300000|2024-06-03 01:15:00|34862.8|34822.8|34862.8|34822.8|34869.7|34829.7|34862.8|34822.8|0
1717377600000|2024-06-03 01:20:00|34862.7|34822.7|34862.3|34822.3|34862.8|34822.8|34862.3|34822.3|0
1717377900000|2024-06-03 01:25:00|34862.2|34822.2|34862.4|34822.4|34862.5|34822.5|34862.2|34822.2|0
1717378200000|2024-06-03 01:30:00|34862.3|34822.3|34862.1|34822.1|34869.2|34829.2|34862.1|34822.1|0
1717378500000|2024-06-03 01:35:00|34862|34822|34855.7|34815.7|34869.4|34829.4|34855.6|34815.6|0
1717378800000|2024-06-03 01:40:00|34862.4|34822.4|34869.4|34829.4|34869.5|34829.5|34862.4|34822.4|0
1717379100000|2024-06-03 01:45:00|34871.7|34831.7|34864.8|34824.8|34871.7|34831.7|34864.7|34824.7|0
1717379400000|2024-06-03 01:50:00|34864.7|34824.7|34864.7|34824.7|34864.8|34824.8|34857.9|34817.9|0
1717379700000|2024-06-03 01:55:00|34864.6|34824.6|34864.7|34824.7|34864.8|34824.8|34864.6|34824.6|0
1717380000000|2024-06-03 02:00:00|34869.2|34829.2|34862.7|34822.7|34869.5|34829.5|34862.4|34822.4|0
1717380300000|2024-06-03 02:05:00|34862.6|34822.6|34862.9|34822.9|34869.7|34829.7|34862.6|34822.6|0
1717380600000|2024-06-03 02:10:00|34863|34823|34869.8|34829.8|34869.8|34829.8|34862.9|34822.9|0
1717380900000|2024-06-03 02:15:00|34869.7|34829.7|34869.8|34829.8|34869.9|34829.9|34869.7|34829.7|0
1717381200000|2024-06-03 02:20:00|34869.7|34829.7|34869.8|34829.8|34869.9|34829.9|34863|34823|0
1717381500000|2024-06-03 02:25:00|34869.9|34829.9|34869.8|34829.8|34869.9|34829.9|34869.8|34829.8|0
1717381800000|2024-06-03 02:30:00|34869.7|34829.7|34869.7|34829.7|34869.8|34829.8|34862.8|34822.8|0
1717382100000|2024-06-03 02:35:00|34863|34823|34863.1|34823.1|34869.8|34829.8|34863|34823|0
1717382400000|2024-06-03 02:40:00|34863.2|34823.2|34863.2|34823.2|34863.2|34823.2|34863.1|34823.1|0
1717382700000|2024-06-03 02:45:00|34863.1|34823.1|34863.2|34823.2|34863.2|34823.2|34863.1|34823.1|0
1717383000000|2024-06-03 02:50:00|34863.3|34823.3|34863.2|34823.2|34863.3|34823.3|34863.2|34823.2|0
1717383300000|2024-06-03 02:55:00|34863.3|34823.3|34863.2|34823.2|34863.3|34823.3|34863.1|34823.1|0
1717383600000|2024-06-03 03:00:00|34863.3|34823.3|34869.9|34829.9|34870|34830|34863.1|34823.1|0
1717383900000|2024-06-03 03:05:00|34870|34830|34891.3|34851.3|34892|34852|34869.9|34829.9|0
1717384200000|2024-06-03 03:10:00|34884.6|34844.6|34884.7|34844.7|34891.4|34851.4|34884.6|34844.6|0
1717384500000|2024-06-03 03:15:00|34884.6|34844.6|34877.6|34837.6|34891.4|34851.4|34877.5|34837.5|0
1717384800000|2024-06-03 03:20:00|34877.5|34837.5|34877.6|34837.6|34877.6|34837.6|34870.8|34830.8|0
1717385100000|2024-06-03 03:25:00|34877.5|34837.5|34870.7|34830.7|34877.6|34837.6|34870.6|34830.6|0
1717385400000|2024-06-03 03:30:00|34870.6|34830.6|34863.9|34823.9|34870.7|34830.7|34863.8|34823.8|0
1717385700000|2024-06-03 03:35:00|34870.6|34830.6|34870.8|34830.8|34870.9|34830.9|34863.9|34823.9|0
1717386000000|2024-06-03 03:40:00|34870.9|34830.9|34864|34824|34870.9|34830.9|34857.2|34817.2|0
1717386300000|2024-06-03 03:45:00|34864.1|34824.1|34864|34824|34870.9|34830.9|34864|34824|0
1717386600000|2024-06-03 03:50:00|34864.1|34824.1|34864|34824|34870.9|34830.9|34864|34824|0
1717386900000|2024-06-03 03:55:00|34864.1|34824.1|34864.1|34824.1|34870.8|34830.8|34857.3|34817.3|0
1717387200000|2024-06-03 04:00:00|34864.2|34824.2|34864.2|34824.2|34867.5|34827.5|34864.1|34824.1|0
1717387500000|2024-06-03 04:05:00|34864.1|34824.1|34870.9|34830.9|34871|34831|34864.1|34824.1|0
1717387800000|2024-06-03 04:10:00|34871|34831|34870.9|34830.9|34871|34831|34870.9|34830.9|0
1717388100000|2024-06-03 04:15:00|34870.8|34830.8|34870.8|34830.8|34870.9|34830.9|34870.8|34830.8|0
1717388400000|2024-06-03 04:20:00|34870.9|34830.9|34877.8|34837.8|34877.8|34837.8|34870.9|34830.9|0
1717388700000|2024-06-03 04:25:00|34884.6|34844.6|34877.8|34837.8|34884.6|34844.6|34877.8|34837.8|0
1717389000000|2024-06-03 04:30:00|34877.9|34837.9|34884.7|34844.7|34891.5|34851.5|34877.8|34837.8|0
1717389300000|2024-06-03 04:35:00|34877.9|34837.9|34884.8|34844.8|34891.5|34851.5|34877.9|34837.9|0
1717389600000|2024-06-03 04:40:00|34884.7|34844.7|34884.7|34844.7|34884.7|34844.7|34884.7|34844.7|0
1717389900000|2024-06-03 04:45:00|34891.4|34851.4|34894.9|34854.9|34898.4|34858.4|34884.7|34844.7|0
1717390200000|2024-06-03 04:50:00|34891.6|34851.6|34898.1|34858.1|34898.2|34858.2|34888.1|34848.1|0
1717390500000|2024-06-03 04:55:00|34891.4|34851.4|34891.3|34851.3|34898.2|34858.2|34884.6|34844.6|0
1717390800000|2024-06-03 05:00:00|34891.4|34851.4|34884.5|34844.5|34898.3|34858.3|34884.5|34844.5|0
1717391100000|2024-06-03 05:05:00|34884.4|34844.4|34884.6|34844.6|34891.3|34851.3|34884.4|34844.4|0
1717391400000|2024-06-03 05:10:00|34891.3|34851.3|34891.3|34851.3|34891.3|34851.3|34884.4|34844.4|0
1717391700000|2024-06-03 05:15:00|34891.4|34851.4|34898.2|34858.2|34898.3|34858.3|34891.4|34851.4|0
1717392000000|2024-06-03 05:20:00|34898.3|34858.3|34884.7|34844.7|34898.3|34858.3|34884.6|34844.6|0
1717392300000|2024-06-03 05:25:00|34884.6|34844.6|34877.6|34837.6|34884.6|34844.6|34877.6|34837.6|0
1717392600000|2024-06-03 05:30:00|34877.7|34837.7|34884.5|34844.5|34891.3|34851.3|34877.7|34837.7|0
1717392900000|2024-06-03 05:35:00|34884.4|34844.4|34877.6|34837.6|34884.6|34844.6|34877.6|34837.6|0
1717393200000|2024-06-03 05:40:00|34877.7|34837.7|34870.7|34830.7|34877.7|34837.7|34870.7|34830.7|0
1717393500000|2024-06-03 05:45:00|34864|34824|34857.3|34817.3|34870.7|34830.7|34857.1|34817.1|0
1717393800000|2024-06-03 05:50:00|34860.7|34820.7|34870.9|34830.9|34877.7|34837.7|34860.7|34820.7|0
1717394100000|2024-06-03 05:55:00|34877.6|34837.6|34870.9|34830.9|34877.7|34837.7|34870.7|34830.7|0
1717394400000|2024-06-03 06:00:00|34834.3|34819.3|34824.3|34809.3|34841.8|34826.8|34819.3|34804.3|70
1717394700000|2024-06-03 06:05:00|34826.8|34811.8|34829.3|34814.3|34839.3|34824.3|34824.3|34809.3|25
1717395000000|2024-06-03 06:10:00|34831.8|34816.8|34784.3|34769.3|34834.3|34819.3|34779.3|34764.3|55
1717395300000|2024-06-03 06:15:00|34781.8|34766.8|34784.3|34769.3|34801.8|34786.8|34776.8|34761.8|43
1717395600000|2024-06-03 06:20:00|34781.8|34766.8|34796.8|34781.8|34811.8|34796.8|34776.8|34761.8|43
1717395900000|2024-06-03 06:25:00|34794.3|34779.3|34791.8|34776.8|34799.3|34784.3|34789.3|34774.3|11
1717396200000|2024-06-03 06:30:00|34789.3|34774.3|34794.3|34779.3|34804.3|34789.3|34789.3|34774.3|13
1717396500000|2024-06-03 06:35:00|34796.8|34781.8|34816.8|34801.8|34824.3|34809.3|34794.3|34779.3|26
1717396800000|2024-06-03 06:40:00|34819.3|34804.3|34799.3|34784.3|34819.3|34804.3|34791.8|34776.8|27
1717397100000|2024-06-03 06:45:00|34796.8|34781.8|34791.8|34776.8|34804.3|34789.3|34779.3|34764.3|36
1717397400000|2024-06-03 06:50:00|34789.3|34774.3|34781.8|34766.8|34791.8|34776.8|34779.3|34764.3|34
1717397700000|2024-06-03 06:55:00|34779.3|34764.3|34759.3|34744.3|34786.8|34771.8|34754.3|34739.3|57
1717398000000|2024-06-03 07:00:00|34774.3|34759.3|34821.8|34806.8|34824.3|34809.3|34774.3|34759.3|632
1717398300000|2024-06-03 07:05:00|34824.3|34809.3|34856.8|34841.8|34859.3|34844.3|34816.8|34801.8|356
1717398600000|2024-06-03 07:10:00|34859.3|34844.3|34811.8|34796.8|34866.8|34851.8|34809.3|34794.3|369
1717398900000|2024-06-03 07:15:00|34809.3|34794.3|34776.8|34761.8|34811.8|34796.8|34766.8|34751.8|237
1717399200000|2024-06-03 07:20:00|34774.3|34759.3|34746.8|34731.8|34774.3|34759.3|34729.3|34714.3|204
1717399500000|2024-06-03 07:25:00|34744.3|34729.3|34706.8|34691.8|34761.8|34746.8|34699.3|34684.3|234
1717399800000|2024-06-03 07:30:00|34709.3|34694.3|34664.3|34649.3|34729.3|34714.3|34664.3|34649.3|255
1717400100000|2024-06-03 07:35:00|34659.3|34644.3|34676.8|34661.8|34689.3|34674.3|34649.3|34634.3|256
1717400400000|2024-06-03 07:40:00|34676.9|34661.9|34686.9|34671.9|34696.9|34681.9|34669.4|34654.4|175
1717400700000|2024-06-03 07:45:00|34689.4|34674.4|34681.9|34666.9|34704.4|34689.4|34674.4|34659.4|122
1717401000000|2024-06-03 07:50:00|34679.4|34664.4|34676.9|34661.9|34699.4|34684.4|34671.9|34656.9|101
1717401300000|2024-06-03 07:55:00|34679.4|34664.4|34669.4|34654.4|34696.9|34681.9|34664.4|34649.4|102
1717401600000|2024-06-03 08:00:00|34666.9|34651.9|34709.4|34694.4|34709.4|34694.4|34654.4|34639.4|203
1717401900000|2024-06-03 08:05:00|34704.4|34689.4|34714.4|34699.4|34719.4|34704.4|34689.4|34674.4|154
1717402200000|2024-06-03 08:10:00|34719.4|34704.4|34731.9|34716.9|34736.9|34721.9|34711.9|34696.9|113
1717402500000|2024-06-03 08:15:00|34734.4|34719.4|34726.9|34711.9|34734.4|34719.4|34704.4|34689.4|93
1717402800000|2024-06-03 08:20:00|34729.4|34714.4|34721.9|34706.9|34751.9|34736.9|34716.9|34701.9|76
1717403100000|2024-06-03 08:25:00|34719.4|34704.4|34754.4|34739.4|34754.4|34739.4|34714.4|34699.4|77
1717403400000|2024-06-03 08:30:00|34759.4|34744.4|34804.4|34789.4|34811.9|34796.9|34756.9|34741.9|273
1717403700000|2024-06-03 08:35:00|34801.9|34786.9|34794.4|34779.4|34814.4|34799.4|34789.4|34774.4|104
1717404000000|2024-06-03 08:40:00|34796.9|34781.9|34779.4|34764.4|34809.4|34794.4|34776.9|34761.9|73
1717404300000|2024-06-03 08:45:00|34776.9|34761.9|34799.4|34784.4|34809.4|34794.4|34761.9|34746.9|82
1717404600000|2024-06-03 08:50:00|34801.9|34786.9|34794.4|34779.4|34806.9|34791.9|34784.4|34769.4|51
1717404900000|2024-06-03 08:55:00|34796.9|34781.9|34774.4|34759.4|34799.4|34784.4|34769.4|34754.4|54
1717405200000|2024-06-03 09:00:00|34779.4|34764.4|34759.4|34744.4|34781.9|34766.9|34734.4|34719.4|101
1717405500000|2024-06-03 09:05:00|34756.9|34741.9|34769.4|34754.4|34779.4|34764.4|34756.9|34741.9|59
1717405800000|2024-06-03 09:10:00|34771.9|34756.9|34766.9|34751.9|34784.4|34769.4|34739.4|34724.4|136
1717406100000|2024-06-03 09:15:00|34769.4|34754.4|34744.4|34729.4|34769.4|34754.4|34734.4|34719.4|84
1717406400000|2024-06-03 09:20:00|34741.9|34726.9|34751.9|34736.9|34754.4|34739.4|34729.4|34714.4|136
1717406700000|2024-06-03 09:25:00|34754.4|34739.4|34744.4|34729.4|34769.4|34754.4|34734.4|34719.4|95
1717407000000|2024-06-03 09:30:00|34741.9|34726.9|34744.4|34729.4|34744.4|34729.4|34719.4|34704.4|76
1717407300000|2024-06-03 09:35:00|34746.9|34731.9|34744.4|34729.4|34749.4|34734.4|34739.4|34724.4|53
1717407600000|2024-06-03 09:40:00|34741.9|34726.9|34731.9|34716.9|34749.4|34734.4|34719.4|34704.4|80
1717407900000|2024-06-03 09:45:00|34734.4|34719.4|34719.4|34704.4|34749.4|34734.4|34691.9|34676.9|194
1717408200000|2024-06-03 09:50:00|34716.9|34701.9|34764.4|34749.4|34764.4|34749.4|34714.4|34699.4|83
1717408500000|2024-06-03 09:55:00|34761.9|34746.9|34749.4|34734.4|34764.4|34749.4|34744.4|34729.4|76
1717408800000|2024-06-03 10:00:00|34754.4|34739.4|34774.4|34759.4|34794.4|34779.4|34751.9|34736.9|124
1717409100000|2024-06-03 10:05:00|34771.9|34756.9|34774.4|34759.4|34789.4|34774.4|34759.4|34744.4|67
1717409400000|2024-06-03 10:10:00|34776.9|34761.9|34781.9|34766.9|34789.4|34774.4|34761.9|34746.9|45
1717409700000|2024-06-03 10:15:00|34779.4|34764.4|34764.4|34749.4|34779.4|34764.4|34756.9|34741.9|44
1717410000000|2024-06-03 10:20:00|34766.9|34751.9|34774.4|34759.4|34779.4|34764.4|34764.4|34749.4|67
1717410300000|2024-06-03 10:25:00|34771.9|34756.9|34776.9|34761.9|34784.4|34769.4|34766.9|34751.9|24
1717410600000|2024-06-03 10:30:00|34779.4|34764.4|34784.4|34769.4|34789.4|34774.4|34764.4|34749.4|65
1717410900000|2024-06-03 10:35:00|34781.9|34766.9|34779.4|34764.4|34794.4|34779.4|34774.4|34759.4|74
1717411200000|2024-06-03 10:40:00|34776.9|34761.9|34779.4|34764.4|34786.9|34771.9|34769.4|34754.4|43
1717411500000|2024-06-03 10:45:00|34776.9|34761.9|34774.4|34759.4|34789.4|34774.4|34774.4|34759.4|77
1717411800000|2024-06-03 10:50:00|34776.9|34761.9|34774.4|34759.4|34784.4|34769.4|34761.9|34746.9|120
1717412100000|2024-06-03 10:55:00|34776.9|34761.9|34754.4|34739.4|34786.9|34771.9|34754.4|34739.4|75
1717412400000|2024-06-03 11:00:00|34756.9|34741.9|34771.9|34756.9|34784.4|34769.4|34756.9|34741.9|67
1717412700000|2024-06-03 11:05:00|34769.4|34754.4|34766.9|34751.9|34771.9|34756.9|34751.9|34736.9|43
1717413000000|2024-06-03 11:10:00|34769.4|34754.4|34769.4|34754.4|34784.4|34769.4|34766.9|34751.9|55
1717413300000|2024-06-03 11:15:00|34766.9|34751.9|34759.4|34744.4|34779.4|34764.4|34759.4|34744.4|24
1717413600000|2024-06-03 11:20:00|34761.9|34746.9|34749.4|34734.4|34761.9|34746.9|34744.4|34729.4|23
1717413900000|2024-06-03 11:25:00|34751.9|34736.9|34709.4|34694.4|34751.9|34736.9|34704.4|34689.4|80
1717414200000|2024-06-03 11:30:00|34711.9|34696.9|34734.4|34719.4|34739.4|34724.4|34711.9|34696.9|40
1717414500000|2024-06-03 11:35:00|34736.9|34721.9|34736.9|34721.9|34739.4|34724.4|34709.4|34694.4|49
1717414800000|2024-06-03 11:40:00|34738.9|34723.9|34733.9|34718.9|34751.4|34736.4|34728.9|34713.9|15
1717415100000|2024-06-03 11:45:00|34731.4|34716.4|34736.4|34721.4|34738.9|34723.9|34713.9|34698.9|21
1717415400000|2024-06-03 11:50:00|34738.9|34723.9|34731.4|34716.4|34738.9|34723.9|34716.4|34701.4|14
1717415700000|2024-06-03 11:55:00|34733.9|34718.9|34748.9|34733.9|34748.9|34733.9|34728.9|34713.9|16
1717416000000|2024-06-03 12:00:00|34751.4|34736.4|34766.4|34751.4|34766.4|34751.4|34741.4|34726.4|80
1717416300000|2024-06-03 12:05:00|34768.9|34753.9|34766.4|34751.4|34771.4|34756.4|34761.4|34746.4|71
1717416600000|2024-06-03 12:10:00|34768.9|34753.9|34771.4|34756.4|34773.9|34758.9|34761.4|34746.4|52
1717416900000|2024-06-03 12:15:00|34773.9|34758.9|34761.4|34746.4|34781.4|34766.4|34761.4|34746.4|56
1717417200000|2024-06-03 12:20:00|34763.9|34748.9|34781.4|34766.4|34786.4|34771.4|34763.9|34748.9|26
1717417500000|2024-06-03 12:25:00|34778.9|34763.9|34781.4|34766.4|34788.9|34773.9|34766.4|34751.4|30
1717417800000|2024-06-03 12:30:00|34783.9|34768.9|34781.4|34766.4|34786.4|34771.4|34776.4|34761.4|44
1717418100000|2024-06-03 12:35:00|34783.9|34768.9|34811.4|34796.4|34816.4|34801.4|34783.9|34768.9|70
1717418400000|2024-06-03 12:40:00|34808.9|34793.9|34803.9|34788.9|34823.9|34808.9|34801.4|34786.4|64
1717418700000|2024-06-03 12:45:00|34801.4|34786.4|34828.9|34813.9|34828.9|34813.9|34801.4|34786.4|64
1717419000000|2024-06-03 12:50:00|34826.4|34811.4|34838.9|34823.9|34838.9|34823.9|34826.4|34811.4|80
1717419300000|2024-06-03 12:55:00|34841.4|34826.4|34826.4|34811.4|34853.9|34838.9|34826.4|34811.4|93
1717419600000|2024-06-03 13:00:00|34828.9|34813.9|34806.4|34791.4|34836.4|34821.4|34801.4|34786.4|88
1717419900000|2024-06-03 13:05:00|34803.9|34788.9|34816.4|34801.4|34816.4|34801.4|34778.9|34763.9|76
1717420200000|2024-06-03 13:10:00|34813.9|34798.9|34801.4|34786.4|34821.4|34806.4|34796.4|34781.4|46
1717420500000|2024-06-03 13:15:00|34798.9|34783.9|34803.9|34788.9|34826.4|34811.4|34796.4|34781.4|62
1717420800000|2024-06-03 13:20:00|34801.4|34786.4|34823.9|34808.9|34831.4|34816.4|34791.4|34776.4|53
1717421100000|2024-06-03 13:25:00|34826.4|34811.4|34836.4|34821.4|34841.4|34826.4|34821.4|34806.4|39
1717421400000|2024-06-03 13:30:00|34833.9|34818.9|34826.4|34811.4|34841.4|34826.4|34816.4|34801.4|105
1717421700000|2024-06-03 13:35:00|34828.9|34813.9|34833.9|34818.9|34841.4|34826.4|34816.4|34801.4|84
1717422000000|2024-06-03 13:40:00|34836.4|34821.4|34801.4|34786.4|34846.4|34831.4|34801.4|34786.4|84
1717422300000|2024-06-03 13:45:00|34803.9|34788.9|34773.9|34758.9|34806.4|34791.4|34771.4|34756.4|87
1717422600000|2024-06-03 13:50:00|34771.4|34756.4|34691.4|34676.4|34773.9|34758.9|34686.4|34671.4|269
1717422900000|2024-06-03 13:55:00|34693.9|34678.9|34706.4|34691.4|34713.9|34698.9|34661.4|34646.4|136
1717423200000|2024-06-03 14:00:00|34711.4|34696.4|34751.4|34736.4|34796.4|34781.4|34703.9|34688.9|420
1717423500000|2024-06-03 14:05:00|34753.9|34738.9|34716.4|34701.4|34783.9|34768.9|34713.9|34698.9|200
1717423800000|2024-06-03 14:10:00|34715.6|34700.6|34725.6|34710.6|34740.6|34725.6|34710.6|34695.6|110
1717424100000|2024-06-03 14:15:00|34728.1|34713.1|34715.6|34700.6|34735.6|34720.6|34700.6|34685.6|87
1717424400000|2024-06-03 14:20:00|34718.1|34703.1|34708.1|34693.1|34730.6|34715.6|34685.6|34670.6|135
1717424700000|2024-06-03 14:25:00|34705.6|34690.6|34720.6|34705.6|34730.6|34715.6|34703.1|34688.1|94
1717425000000|2024-06-03 14:30:00|34715.6|34700.6|34685.6|34670.6|34718.1|34703.1|34680.6|34665.6|64
1717425300000|2024-06-03 14:35:00|34683.1|34668.1|34688.1|34673.1|34690.6|34675.6|34660.6|34645.6|87
1717425600000|2024-06-03 14:40:00|34685.6|34670.6|34715.6|34700.6|34715.6|34700.6|34680.6|34665.6|78
1717425900000|2024-06-03 14:45:00|34713.1|34698.1|34678.1|34663.1|34715.6|34700.6|34675.6|34660.6|105
1717426200000|2024-06-03 14:50:00|34675.6|34660.6|34678.1|34663.1|34680.6|34665.6|34655.6|34640.6|70
1717426500000|2024-06-03 14:55:00|34680.6|34665.6|34673.1|34658.1|34680.6|34665.6|34655.6|34640.6|102
1717426800000|2024-06-03 15:00:00|34675.6|34660.6|34630.6|34615.6|34675.6|34660.6|34623.1|34608.1|176
1717427100000|2024-06-03 15:05:00|34635.6|34620.6|34670.6|34655.6|34673.1|34658.1|34618.1|34603.1|158
1717427400000|2024-06-03 15:10:00|34673.1|34658.1|34675.6|34660.6|34680.6|34665.6|34650.6|34635.6|97
1717427700000|2024-06-03 15:15:00|34673.1|34658.1|34685.6|34670.6|34685.6|34670.6|34663.1|34648.1|110
1717428000000|2024-06-03 15:20:00|34690.6|34675.6|34695.6|34680.6|34695.6|34680.6|34685.6|34670.6|109
1717428300000|2024-06-03 15:25:00|34693.1|34678.1|34710.6|34695.6|34713.1|34698.1|34690.6|34675.6|364
1717428600000|2024-06-03 15:30:00|34713.1|34698.1|34678.1|34663.1|34713.1|34698.1|34670.6|34655.6|385
1717428900000|2024-06-03 15:35:00|34680.6|34665.6|34680.6|34665.6|34703.1|34688.1|34675.6|34660.6|163
1717429200000|2024-06-03 15:40:00|34678.1|34663.1|34683.1|34668.1|34685.6|34670.6|34648.1|34633.1|64
1717429500000|2024-06-03 15:45:00|34680.6|34665.6|34665.6|34650.6|34685.6|34670.6|34658.1|34643.1|18
1717429800000|2024-06-03 15:50:00|34668.1|34648.1|34683.1|34663.1|34688.1|34668.1|34668.1|34643.1|18
1717430100000|2024-06-03 15:55:00|34678.1|34658.1|34668.1|34648.1|34678.1|34658.1|34663.1|34643.1|27
1717430400000|2024-06-03 16:00:00|34673.1|34653.1|34678.1|34653.1|34683.1|34663.1|34668.1|34648.1|51
1717430700000|2024-06-03 16:05:00|34673.1|34658.1|34658.1|34638.1|34678.1|34658.1|34648.1|34628.1|30
1717431000000|2024-06-03 16:10:00|34663.1|34643.1|34618.1|34593.1|34673.1|34653.1|34608.1|34588.1|55
1717431300000|2024-06-03 16:15:00|34623.1|34598.1|34608.1|34588.1|34633.1|34613.1|34603.1|34583.1|41
1717431600000|2024-06-03 16:20:00|34613.1|34593.1|34608.1|34588.1|34623.1|34603.1|34598.1|34578.1|35
1717431900000|2024-06-03 16:25:00|34603.1|34583.1|34603.1|34583.1|34618.1|34598.1|34598.1|34578.1|48
1717432200000|2024-06-03 16:30:00|34608.1|34578.1|34578.1|34558.1|34613.1|34588.1|34578.1|34553.1|42
1717432500000|2024-06-03 16:35:00|34583.1|34563.1|34598.1|34578.1|34603.1|34583.1|34578.1|34558.1|44
1717432800000|2024-06-03 16:40:00|34603.1|34573.1|34588.1|34563.1|34603.1|34578.1|34573.1|34553.1|63
1717433100000|2024-06-03 16:45:00|34583.1|34558.1|34598.1|34578.1|34608.1|34583.1|34583.1|34558.1|77
1717433400000|2024-06-03 16:50:00|34593.1|34573.1|34593.1|34573.1|34598.1|34578.1|34558.1|34538.1|42
1717433700000|2024-06-03 16:55:00|34598.1|34568.1|34583.1|34563.1|34598.1|34578.1|34583.1|34558.1|48
1717434000000|2024-06-03 17:00:00|34578.1|34558.1|34563.1|34538.1|34583.1|34563.1|34558.1|34538.1|40
1717434300000|2024-06-03 17:05:00|34558.1|34543.1|34558.1|34538.1|34583.1|34558.1|34558.1|34533.1|14
1717434600000|2024-06-03 17:10:00|34563.1|34533.1|34568.1|34548.1|34573.1|34548.1|34538.1|34518.1|55
1717434900000|2024-06-03 17:15:00|34573.1|34553.1|34598.1|34573.1|34598.1|34578.1|34568.1|34548.1|34
1717435200000|2024-06-03 17:20:00|34593.1|34578.1|34588.1|34563.1|34608.1|34583.1|34583.1|34558.1|97
1717435500000|2024-06-03 17:25:00|34583.1|34568.1|34608.1|34583.1|34608.1|34588.1|34583.1|34563.1|31
1717435800000|2024-06-03 17:30:00|34603.1|34588.1|34608.1|34583.1|34618.1|34598.1|34603.1|34583.1|51
1717436100000|2024-06-03 17:35:00|34603.1|34588.1|34618.1|34598.1|34628.1|34603.1|34593.1|34573.1|70
1717436400000|2024-06-03 17:40:00|34623.1|34593.1|34628.1|34608.1|34633.1|34613.1|34613.1|34593.1|42
1717436700000|2024-06-03 17:45:00|34633.1|34613.1|34618.1|34593.1|34633.1|34613.1|34613.1|34588.1|29
1717437000000|2024-06-03 17:50:00|34613.1|34588.1|34608.1|34583.1|34613.1|34593.1|34598.1|34573.1|66
1717437300000|2024-06-03 17:55:00|34603.1|34578.1|34613.1|34588.1|34613.1|34588.1|34593.1|34573.1|28
1717437600000|2024-06-03 18:00:00|34608.1|34583.1|34623.1|34598.1|34623.1|34603.1|34608.1|34583.1|11
1717437900000|2024-06-03 18:05:00|34618.1|34593.1|34618.1|34598.1|34633.1|34613.1|34613.1|34588.1|52
1717438200000|2024-06-03 18:10:00|34623.1|34593.1|34588.1|34568.1|34628.1|34608.1|34583.1|34563.1|54
1717438500000|2024-06-03 18:15:00|34593.1|34573.1|34623.1|34603.1|34623.1|34603.1|34593.1|34573.1|67
1717438800000|2024-06-03 18:20:00|34618.1|34598.1|34638.1|34613.1|34643.1|34623.1|34618.1|34593.1|38
1717439100000|2024-06-03 18:25:00|34633.1|34618.1|34618.1|34603.1|34643.1|34618.1|34618.1|34598.1|15
1717439400000|2024-06-03 18:30:00|34620.6|34605.6|34628.1|34613.1|34630.6|34615.6|34618.1|34603.1|10
1717439700000|2024-06-03 18:35:00|34625.6|34610.6|34630.6|34615.6|34630.6|34615.6|34620.6|34605.6|16
1717440000000|2024-06-03 18:40:00|34633.1|34618.1|34623.1|34608.1|34645.6|34630.6|34623.1|34608.1|25
1717440300000|2024-06-03 18:45:00|34625.6|34610.6|34628.1|34613.1|34633.1|34618.1|34620.6|34605.6|12
1717440600000|2024-06-03 18:50:00|34630.6|34615.6|34608.1|34593.1|34630.6|34615.6|34605.6|34590.6|12
1717440900000|2024-06-03 18:55:00|34610.6|34595.6|34623.1|34608.1|34625.6|34610.6|34603.1|34588.1|12
1717441200000|2024-06-03 19:00:00|34625.6|34610.6|34635.6|34620.6|34640.6|34625.6|34623.1|34608.1|4
1717441500000|2024-06-03 19:05:00|34633.1|34618.1|34623.1|34608.1|34635.6|34620.6|34620.6|34605.6|3
1717441800000|2024-06-03 19:10:00|34620.6|34605.6|34638.1|34623.1|34643.1|34628.1|34620.6|34605.6|2
1717442100000|2024-06-03 19:15:00|34635.6|34620.6|34643.1|34628.1|34643.1|34628.1|34630.6|34615.6|8
1717442400000|2024-06-03 19:20:00|34645.6|34630.6|34653.1|34638.1|34660.6|34645.6|34640.6|34625.6|20
1717442700000|2024-06-03 19:25:00|34650.6|34635.6|34645.6|34630.6|34658.1|34643.1|34643.1|34628.1|9
1717443000000|2024-06-03 19:30:00|34648.1|34633.1|34643.1|34628.1|34650.6|34635.6|34625.6|34610.6|45
1717443300000|2024-06-03 19:35:00|34640.6|34625.6|34628.1|34613.1|34645.6|34630.6|34623.1|34608.1|12
1717443600000|2024-06-03 19:40:00|34630.6|34615.6|34628.1|34613.1|34643.1|34628.1|34623.1|34608.1|1
1717443900000|2024-06-03 19:45:00|34630.6|34615.6|34650.6|34635.6|34653.1|34638.1|34630.6|34615.6|7
1717444200000|2024-06-03 19:50:00|34653.1|34638.1|34658.1|34643.1|34660.6|34645.6|34638.1|34623.1|8
1717444500000|2024-06-03 19:55:00|34660.6|34645.6|34663.1|34648.1|34670.6|34655.6|34640.6|34625.6|19
1717444800000|2024-06-03 20:00:00|34672.8|34632.8|34675.4|34635.4|34688.6|34648.6|34665.7|34625.7|0
1717445100000|2024-06-03 20:05:00|34675.3|34635.3|34682.8|34642.8|34689.7|34649.7|34669.1|34629.1|0
1717445400000|2024-06-03 20:10:00|34684.9|34644.9|34689.7|34649.7|34691.1|34651.1|34684.9|34644.9|0
1717445700000|2024-06-03 20:15:00|34690.4|34650.4|34705.7|34665.7|34709.1|34669.1|34687.6|34647.6|0
1717446000000|2024-06-03 20:20:00|34705.6|34665.6|34709.1|34669.1|34710.5|34670.5|34702.9|34662.9|0
1717446300000|2024-06-03 20:25:00|34709.2|34669.2|34700.8|34660.8|34710.5|34670.5|34699.4|34659.4|0
1717446600000|2024-06-03 20:30:00|34700.9|34660.9|34702.9|34662.9|34705.7|34665.7|34700.8|34660.8|0
1717446900000|2024-06-03 20:35:00|34703.6|34663.6|34700.8|34660.8|34704.3|34664.3|34698|34658|0
1717447200000|2024-06-03 20:40:00|34700.9|34660.9|34699.4|34659.4|34702.9|34662.9|34698|34658|0
1717447500000|2024-06-03 20:45:00|34698|34658|34692.5|34652.5|34698|34658|34692.5|34652.5|0
1717447800000|2024-06-03 20:50:00|34692.6|34652.6|34691.1|34651.1|34696|34656|34691.1|34651.1|0
1717448100000|2024-06-03 20:55:00|34689.7|34649.7|34689.7|34649.7|34692.5|34652.5|34686.9|34646.9|0
1717448400000|2024-06-03 21:00:00|34689.8|34649.8|34689|34649|34691.8|34651.8|34686.3|34646.3|0
1717448700000|2024-06-03 21:05:00|34689.7|34649.7|34687.6|34647.6|34689.7|34649.7|34684.9|34644.9|0
1717449000000|2024-06-03 21:10:00|34686.9|34646.9|34685.5|34645.5|34686.9|34646.9|34683.5|34643.5|0
1717449300000|2024-06-03 21:15:00|34684.2|34644.2|34685.5|34645.5|34685.5|34645.5|34684.2|34644.2|0
1717449600000|2024-06-03 21:20:00|34684.9|34644.9|34685.5|34645.5|34685.5|34645.5|34684.9|34644.9|0
1717449900000|2024-06-03 21:25:00|34684.2|34644.2|34683.5|34643.5|34684.8|34644.8|34680|34640|0
1717450200000|2024-06-03 21:30:00|34684.9|34644.9|34683.5|34643.5|34684.9|34644.9|34683.5|34643.5|0
1717450500000|2024-06-03 21:35:00|34683.4|34643.4|34686.9|34646.9|34686.9|34646.9|34682.8|34642.8|0
1717450800000|2024-06-03 21:40:00|34686.2|34646.2|34689|34649|34691.1|34651.1|34686.2|34646.2|0
1717451100000|2024-06-03 21:45:00|34688.3|34648.3|34684.9|34644.9|34688.3|34648.3|34684.9|34644.9|0
1717451400000|2024-06-03 21:50:00|34685|34645|34688.3|34648.3|34688.3|34648.3|34685|34645|0
1717451700000|2024-06-03 21:55:00|34687.6|34647.6|34687.6|34647.6|34687.6|34647.6|34686.9|34646.9|0
1717452000000|2024-06-03 22:00:00|34685.5|34645.5|34680|34640|34691.1|34651.1|34680|34640|0
1717452300000|2024-06-03 22:05:00|34681.4|34641.4|34682.8|34642.8|34684.9|34644.9|34676.5|34636.5|0
1717452600000|2024-06-03 22:10:00|34684.9|34644.9|34682.8|34642.8|34684.9|34644.9|34682.8|34642.8|0
1717452900000|2024-06-03 22:15:00|34684.9|34644.9|34680|34640|34684.9|34644.9|34677.9|34637.9|0
1717453200000|2024-06-03 22:20:00|34679.9|34639.9|34689.7|34649.7|34689.7|34649.7|34677.9|34637.9|0
1717453500000|2024-06-03 22:25:00|34687.6|34647.6|34689.7|34649.7|34689.7|34649.7|34686.2|34646.2|0
1717453800000|2024-06-03 22:30:00|34689.8|34649.8|34698|34658|34699.4|34659.4|34689.7|34649.7|0
1717454100000|2024-06-03 22:35:00|34696|34656|34699.4|34659.4|34699.4|34659.4|34696|34656|0
1717454400000|2024-06-03 22:40:00|34698|34658|34689.7|34649.7|34698|34658|34686.2|34646.2|0
1717454700000|2024-06-03 22:45:00|34689.8|34649.8|34691.1|34651.1|34692.5|34652.5|34687.6|34647.6|0
1717455000000|2024-06-03 22:50:00|34691.8|34651.8|34689.7|34649.7|34692.5|34652.5|34686.2|34646.2|0
1717455300000|2024-06-03 22:55:00|34689.8|34649.8|34687.6|34647.6|34692.5|34652.5|34687.6|34647.6|0
1717455600000|2024-06-03 23:00:00|34686.2|34646.2|34689.7|34649.7|34692.5|34652.5|34686.2|34646.2|0
1717455900000|2024-06-03 23:05:00|34689.8|34649.8|34691.1|34651.1|34694.6|34654.6|34689.7|34649.7|0
1717456200000|2024-06-03 23:10:00|34691.2|34651.2|34689.7|34649.7|34692.5|34652.5|34689.7|34649.7|0
1717456500000|2024-06-03 23:15:00|34690.4|34650.4|34691.1|34651.1|34694.6|34654.6|34687.6|34647.6|0
1717456800000|2024-06-03 23:20:00|34691.2|34651.2|34691.1|34651.1|34694.6|34654.6|34687.6|34647.6|0
1717457100000|2024-06-03 23:25:00|34691|34651|34686.2|34646.2|34691|34651|34684.9|34644.9|0
1717457400000|2024-06-03 23:30:00|34684.9|34644.9|34684.9|34644.9|34686.2|34646.2|34684.9|34644.9|0
1717457700000|2024-06-03 23:35:00|34686.2|34646.2|34682.8|34642.8|34686.2|34646.2|34682.8|34642.8|0
1717458000000|2024-06-03 23:40:00|34682.7|34642.7|34674.5|34634.5|34682.7|34642.7|34671.7|34631.7|0
1717458300000|2024-06-03 23:45:00|34674.4|34634.4|34671.7|34631.7|34674.5|34634.5|34669.6|34629.6|0
1717458600000|2024-06-03 23:50:00|34671.6|34631.6|34668.2|34628.2|34676.5|34636.5|34666.8|34626.8|0
1717458900000|2024-06-03 23:55:00|34666.8|34626.8|34666.8|34626.8|34668.2|34628.2|34663.4|34623.4|0
1717459200000|2024-06-04 00:00:00|34666.9|34626.9|34681.4|34641.4|34684.9|34644.9|34666.9|34626.9|0
1717459500000|2024-06-04 00:05:00|34681.3|34641.3|34701.1|34661.1|34701.1|34661.1|34676.5|34636.5|0
1717459800000|2024-06-04 00:10:00|34701|34661|34703.1|34663.1|34703.1|34663.1|34698.3|34658.3|0
1717460100000|2024-06-04 00:15:00|34703.2|34663.2|34675.7|34635.7|34705.9|34665.9|34675.6|34635.6|0
1717460400000|2024-06-04 00:20:00|34675.6|34635.6|34689.3|34649.3|34689.4|34649.4|34668.7|34628.7|0
1717460700000|2024-06-04 00:25:00|34689.4|34649.4|34689.4|34649.4|34689.4|34649.4|34675.8|34635.8|0
1717461000000|2024-06-04 00:30:00|34689.3|34649.3|34696.3|34656.3|34696.3|34656.3|34682.6|34642.6|0
1717461300000|2024-06-04 00:35:00|34703|34663|34696.2|34656.2|34703.1|34663.1|34696.2|34656.2|0
1717461600000|2024-06-04 00:40:00|34696.3|34656.3|34696.2|34656.2|34703.1|34663.1|34689.5|34649.5|0
1717461900000|2024-06-04 00:45:00|34696.1|34656.1|34696|34656|34696.1|34656.1|34689.1|34649.1|0
1717462200000|2024-06-04 00:50:00|34695.9|34655.9|34702.9|34662.9|34703|34663|34689.1|34649.1|0
1717462500000|2024-06-04 00:55:00|34703|34663|34702.8|34662.8|34703|34663|34689.2|34649.2|0
1717462800000|2024-06-04 01:00:00|34702.9|34662.9|34696|34656|34703|34663|34689.2|34649.2|0
1717463100000|2024-06-04 01:05:00|34696.1|34656.1|34682.3|34642.3|34696.1|34656.1|34675.6|34635.6|0
1717463400000|2024-06-04 01:10:00|34682.2|34642.2|34682.2|34642.2|34682.3|34642.3|34675.5|34635.5|0
1717463700000|2024-06-04 01:15:00|34682.1|34642.1|34682.1|34642.1|34682.2|34642.2|34675.3|34635.3|0
1717464000000|2024-06-04 01:20:00|34682.2|34642.2|34682|34642|34682.2|34642.2|34675.3|34635.3|0
1717464300000|2024-06-04 01:25:00|34682.1|34642.1|34682.1|34642.1|34682.2|34642.2|34678.8|34638.8|0
1717464600000|2024-06-04 01:30:00|34682.2|34642.2|34675.3|34635.3|34688.9|34648.9|34675.3|34635.3|0
1717464900000|2024-06-04 01:35:00|34675.2|34635.2|34695.7|34655.7|34695.7|34655.7|34675.2|34635.2|0
1717465200000|2024-06-04 01:40:00|34689|34649|34702.8|34662.8|34702.8|34662.8|34689|34649|0
1717465500000|2024-06-04 01:45:00|34693.6|34653.6|34693.6|34653.6|34700.4|34660.4|34693.5|34653.5|0
1717465800000|2024-06-04 01:50:00|34700.3|34660.3|34700.3|34660.3|34700.4|34660.4|34693.4|34653.4|0
1717466100000|2024-06-04 01:55:00|34707|34667|34693.5|34653.5|34707.1|34667.1|34693.4|34653.4|0
1717466400000|2024-06-04 02:00:00|34695.8|34655.8|34688.8|34648.8|34695.8|34655.8|34682|34642|0
1717466700000|2024-06-04 02:05:00|34688.9|34648.9|34702.4|34662.4|34702.5|34662.5|34688.8|34648.8|0
1717467000000|2024-06-04 02:10:00|34702.5|34662.5|34695.6|34655.6|34702.5|34662.5|34695.6|34655.6|0
1717467300000|2024-06-04 02:15:00|34695.5|34655.5|34688.8|34648.8|34695.7|34655.7|34688.8|34648.8|0
1717467600000|2024-06-04 02:20:00|34688.9|34648.9|34695.5|34655.5|34695.5|34655.5|34688.7|34648.7|0
1717467900000|2024-06-04 02:25:00|34695.6|34655.6|34695.4|34655.4|34702.4|34662.4|34695.4|34655.4|0
1717468200000|2024-06-04 02:30:00|34695.5|34655.5|34695.5|34655.5|34702.4|34662.4|34688.6|34648.6|0
1717468500000|2024-06-04 02:35:00|34695.6|34655.6|34695.5|34655.5|34695.6|34655.6|34688.7|34648.7|0
1717468800000|2024-06-04 02:40:00|34695.6|34655.6|34702.4|34662.4|34702.4|34662.4|34695.5|34655.5|0
1717469100000|2024-06-04 02:45:00|34699|34659|34702.4|34662.4|34702.4|34662.4|34695.5|34655.5|0
1717469400000|2024-06-04 02:50:00|34702.3|34662.3|34695.6|34655.6|34702.4|34662.4|34695.5|34655.5|0
1717469700000|2024-06-04 02:55:00|34695.5|34655.5|34695.5|34655.5|34695.6|34655.6|34688.6|34648.6|0
1717470000000|2024-06-04 03:00:00|34695.4|34655.4|34688.6|34648.6|34695.5|34655.5|34685.3|34645.3|0
1717470300000|2024-06-04 03:05:00|34688.7|34648.7|34695.5|34655.5|34695.6|34655.6|34681.8|34641.8|0
1717470600000|2024-06-04 03:10:00|34695.6|34655.6|34698.9|34658.9|34699.1|34659.1|34692.2|34652.2|0
1717470900000|2024-06-04 03:15:00|34699|34659|34685.4|34645.4|34699|34659|34685.4|34645.4|0
1717471200000|2024-06-04 03:20:00|34685.3|34645.3|34685.2|34645.2|34688.7|34648.7|34681.9|34641.9|0
1717471500000|2024-06-04 03:25:00|34678.4|34638.4|34671.7|34631.7|34678.4|34638.4|34664.6|34624.6|0
1717471800000|2024-06-04 03:30:00|34678.4|34638.4|34685.3|34645.3|34692|34652|34678.4|34638.4|0
1717472100000|2024-06-04 03:35:00|34692|34652|34692|34652|34692|34652|34685.2|34645.2|0
1717472400000|2024-06-04 03:40:00|34691.9|34651.9|34685.4|34645.4|34691.9|34651.9|34685.2|34645.2|0
1717472700000|2024-06-04 03:45:00|34685.3|34645.3|34699|34659|34699|34659|34685.2|34645.2|0
1717473000000|2024-06-04 03:50:00|34692.2|34652.2|34692.2|34652.2|34692.2|34652.2|34685.4|34645.4|0
1717473600000|2024-06-04 04:00:00|34692.1|34652.1|34692.1|34652.1|34692.1|34652.1|34685.3|34645.3|0
1717473900000|2024-06-04 04:05:00|34692|34652|34692.2|34652.2|34699|34659|34685.3|34645.3|0
1717474200000|2024-06-04 04:10:00|34692.1|34652.1|34692.1|34652.1|34692.2|34652.2|34692.1|34652.1|0
1717474500000|2024-06-04 04:15:00|34698.8|34658.8|34699|34659|34705.7|34665.7|34698.8|34658.8|0
1717474800000|2024-06-04 04:20:00|34698.9|34658.9|34705.8|34665.8|34712.5|34672.5|34698.9|34658.9|0
1717475100000|2024-06-04 04:25:00|34705.7|34665.7|34706.6|34666.6|34712.5|34672.5|34705.7|34665.7|0
1717475400000|2024-06-04 04:30:00|34713.3|34673.3|34713.4|34673.4|34713.4|34673.4|34706.6|34666.6|0
1717475700000|2024-06-04 04:35:00|34710|34670|34713.4|34673.4|34720.2|34680.2|34710|34670|0
1717476000000|2024-06-04 04:40:00|34713.3|34673.3|34713.3|34673.3|34713.4|34673.4|34709.9|34669.9|0
1717476300000|2024-06-04 04:45:00|34706.6|34666.6|34706.4|34666.4|34706.6|34666.6|34703.1|34663.1|0
1717476600000|2024-06-04 04:50:00|34699.6|34659.6|34699.5|34659.5|34699.6|34659.6|34692.8|34652.8|0
1717476900000|2024-06-04 04:55:00|34699.6|34659.6|34692.7|34652.7|34699.6|34659.6|34692.7|34652.7|0
1717477200000|2024-06-04 05:00:00|34692.8|34652.8|34699.4|34659.4|34699.5|34659.5|34692.7|34652.7|0
1717477500000|2024-06-04 05:05:00|34699.5|34659.5|34685.6|34645.6|34699.5|34659.5|34678.8|34638.8|0
1717477800000|2024-06-04 05:10:00|34685.7|34645.7|34692.4|34652.4|34692.4|34652.4|34685.6|34645.6|0
1717478100000|2024-06-04 05:15:00|34692.3|34652.3|34699.1|34659.1|34702.5|34662.5|34685.5|34645.5|0
1717478400000|2024-06-04 05:20:00|34699.2|34659.2|34685.5|34645.5|34705.9|34665.9|34685.5|34645.5|0
1717478700000|2024-06-04 05:25:00|34678.8|34638.8|34685.5|34645.5|34685.6|34645.6|34678.7|34638.7|0
1717479000000|2024-06-04 05:30:00|34685.6|34645.6|34672|34632|34685.6|34645.6|34671.9|34631.9|0
1717479300000|2024-06-04 05:35:00|34665.3|34625.3|34665.2|34625.2|34678.7|34638.7|34658.4|34618.4|0
1717479600000|2024-06-04 05:40:00|34665.1|34625.1|34671.8|34631.8|34671.9|34631.9|34658.4|34618.4|0
1717479900000|2024-06-04 05:45:00|34678.6|34638.6|34692.2|34652.2|34692.3|34652.3|34678.6|34638.6|0
1717480200000|2024-06-04 05:50:00|34692.3|34652.3|34678.8|34638.8|34692.3|34652.3|34665.1|34625.1|0
1717480500000|2024-06-04 05:55:00|34678.7|34638.7|34685.7|34645.7|34692.5|34652.5|34675.4|34635.4|0
1717480800000|2024-06-04 06:00:00|34648.1|34633.1|34635.6|34620.6|34648.1|34633.1|34630.6|34615.6|45
1717481100000|2024-06-04 06:05:00|34633.1|34618.1|34635.6|34620.6|34638.1|34623.1|34620.6|34605.6|13
1717481400000|2024-06-04 06:10:00|34638.1|34623.1|34640.6|34625.6|34648.1|34633.1|34620.6|34605.6|33
1717481700000|2024-06-04 06:15:00|34643.1|34628.1|34633.1|34618.1|34643.1|34628.1|34630.6|34615.6|7
1717482000000|2024-06-04 06:20:00|34635.6|34620.6|34625.6|34610.6|34638.1|34623.1|34623.1|34608.1|8
1717482300000|2024-06-04 06:25:00|34623.1|34608.1|34600.6|34585.6|34628.1|34613.1|34600.6|34585.6|30
1717482600000|2024-06-04 06:30:00|34603.1|34588.1|34593.1|34578.1|34613.1|34598.1|34580.6|34565.6|36
1717482900000|2024-06-04 06:35:00|34595.6|34580.6|34593.1|34578.1|34595.6|34580.6|34570.6|34555.6|12
1717483200000|2024-06-04 06:40:00|34595.6|34580.6|34600.6|34585.6|34603.1|34588.1|34590.6|34575.6|24
1717483500000|2024-06-04 06:45:00|34603.1|34588.1|34593.1|34578.1|34605.6|34590.6|34590.6|34575.6|32
1717483800000|2024-06-04 06:50:00|34590.6|34575.6|34600.6|34585.6|34605.6|34590.6|34590.6|34575.6|27
1717484100000|2024-06-04 06:55:00|34595.6|34580.6|34623.1|34608.1|34625.6|34610.6|34593.1|34578.1|66
1717484400000|2024-06-04 07:00:00|34615.6|34600.6|34553.1|34538.1|34623.1|34608.1|34540.6|34525.6|583
1717484700000|2024-06-04 07:05:00|34550.6|34535.6|34478.1|34463.1|34550.6|34535.6|34458.1|34443.1|339
1717485000000|2024-06-04 07:10:00|34480.6|34465.6|34455.6|34440.6|34480.6|34465.6|34420.6|34405.6|298
1717485300000|2024-06-04 07:15:00|34458.1|34443.1|34418.1|34403.1|34470.6|34455.6|34393.1|34378.1|308
1717485600000|2024-06-04 07:20:00|34420.6|34405.6|34348.1|34333.1|34420.6|34405.6|34345.6|34330.6|427
1717485900000|2024-06-04 07:25:00|34350.6|34335.6|34325.6|34310.6|34358.1|34343.1|34305.6|34290.6|327
1717486200000|2024-06-04 07:30:00|34323.1|34308.1|34353.1|34338.1|34360.6|34345.6|34295.6|34280.6|448
1717486500000|2024-06-04 07:35:00|34350.6|34335.6|34385.6|34370.6|34388.1|34373.1|34350.6|34335.6|253
1717486800000|2024-06-04 07:40:00|34388.1|34373.1|34448.1|34433.1|34450.6|34435.6|34385.6|34370.6|264
1717487100000|2024-06-04 07:45:00|34445.6|34430.6|34470.6|34455.6|34490.6|34475.6|34435.6|34420.6|354
1717487400000|2024-06-04 07:50:00|34475.6|34460.6|34450.6|34435.6|34495.6|34480.6|34448.1|34433.1|130
1717487700000|2024-06-04 07:55:00|34448.1|34433.1|34380.6|34365.6|34448.1|34433.1|34370.6|34355.6|217
1717488000000|2024-06-04 08:00:00|34378.1|34363.1|34340.6|34325.6|34378.1|34363.1|34315.6|34300.6|266
1717488300000|2024-06-04 08:05:00|34343.1|34328.1|34354.6|34339.6|34370.6|34355.6|34328.9|34313.9|135
1717488600000|2024-06-04 08:10:00|34357.1|34342.1|34309.7|34294.7|34357.1|34342.1|34304.1|34289.1|161
1717488900000|2024-06-04 08:15:00|34312.2|34297.2|34309.7|34294.7|34324|34309|34276.2|34261.2|192
1717489200000|2024-06-04 08:20:00|34312.2|34297.2|34321.5|34306.5|34340.3|34325.3|34291.2|34276.2|122
1717489500000|2024-06-04 08:25:00|34319|34304|34296.5|34281.5|34329|34314|34286.5|34271.5|134
1717489800000|2024-06-04 08:30:00|34299|34284|34244|34229|34331.5|34316.5|34241.5|34226.5|295
1717490100000|2024-06-04 08:35:00|34231.5|34216.5|34254|34239|34264|34249|34231.5|34216.5|200
1717490400000|2024-06-04 08:40:00|34256.5|34241.5|34271.5|34256.5|34271.5|34256.5|34246.5|34231.5|117
1717490700000|2024-06-04 08:45:00|34276.5|34261.5|34276.5|34261.5|34321.5|34306.5|34271.5|34256.5|113
1717491000000|2024-06-04 08:50:00|34274|34259|34256.5|34241.5|34274|34259|34231.5|34216.5|144
1717491300000|2024-06-04 08:55:00|34254|34239|34256.5|34241.5|34281.5|34266.5|34241.5|34226.5|89
1717491600000|2024-06-04 09:00:00|34261.5|34246.5|34201.5|34186.5|34281.5|34266.5|34201.5|34186.5|197
1717491900000|2024-06-04 09:05:00|34204|34189|34209|34194|34246.5|34231.5|34196.5|34181.5|140
1717492200000|2024-06-04 09:10:00|34211.5|34196.5|34221.5|34206.5|34241.5|34226.5|34209|34194|177
1717492500000|2024-06-04 09:15:00|34219|34204|34191.5|34176.5|34219|34204|34174|34159|185
1717492800000|2024-06-04 09:20:00|34189|34174|34206.5|34191.5|34211.5|34196.5|34166.5|34151.5|167
1717493100000|2024-06-04 09:25:00|34204|34189|34219|34204|34241.5|34226.5|34201.5|34186.5|131
1717493400000|2024-06-04 09:30:00|34221.5|34206.5|34226.5|34211.5|34251.5|34236.5|34221.5|34206.5|119
1717493700000|2024-06-04 09:35:00|34229|34214|34246.5|34231.5|34246.5|34231.5|34204|34189|129
1717494000000|2024-06-04 09:40:00|34244|34229|34221.5|34206.5|34256.5|34241.5|34201.5|34186.5|88
1717494300000|2024-06-04 09:45:00|34219|34204|34191.5|34176.5|34224|34209|34171.5|34156.5|97
1717494600000|2024-06-04 09:50:00|34189|34174|34204|34189|34216.5|34201.5|34171.5|34156.5|63
1717494900000|2024-06-04 09:55:00|34206.5|34191.5|34229|34214|34246.5|34231.5|34201.5|34186.5|42
1717495200000|2024-06-04 10:00:00|34226.5|34211.5|34201.5|34186.5|34229|34214|34181.5|34166.5|90
1717495500000|2024-06-04 10:05:00|34199|34184|34179|34164|34201.5|34186.5|34171.5|34156.5|85
1717495800000|2024-06-04 10:10:00|34176.5|34161.5|34226.5|34211.5|34226.5|34211.5|34176.5|34161.5|113
1717496100000|2024-06-04 10:15:00|34229|34214|34246.5|34231.5|34256.5|34241.5|34219|34204|155
1717496400000|2024-06-04 10:20:00|34244|34229|34276.5|34261.5|34276.5|34261.5|34241.5|34226.5|152
1717496700000|2024-06-04 10:25:00|34279|34264|34256.5|34241.5|34286.5|34271.5|34251.5|34236.5|173
1717497000000|2024-06-04 10:30:00|34254|34239|34269|34254|34271.5|34256.5|34244|34229|45
1717497300000|2024-06-04 10:35:00|34271.5|34256.5|34264|34249|34281.5|34266.5|34259|34244|50
1717497600000|2024-06-04 10:40:00|34261.5|34246.5|34226.5|34211.5|34266.5|34251.5|34216.5|34201.5|74
1717497900000|2024-06-04 10:45:00|34224|34209|34226.5|34211.5|34241.5|34226.5|34221.5|34206.5|21
1717498200000|2024-06-04 10:50:00|34229|34214|34259|34244|34264|34249|34221.5|34206.5|18
1717498500000|2024-06-04 10:55:00|34261.5|34246.5|34261.5|34246.5|34269|34254|34244|34229|58
1717498800000|2024-06-04 11:00:00|34266.5|34251.5|34279|34264|34294|34279|34256.5|34241.5|82
1717499100000|2024-06-04 11:05:00|34276.5|34261.5|34281.5|34266.5|34281.5|34266.5|34266.5|34251.5|16
1717499400000|2024-06-04 11:10:00|34279|34264|34296.5|34281.5|34299|34284|34271.5|34256.5|95
1717499700000|2024-06-04 11:15:00|34294|34279|34301.5|34286.5|34311.5|34296.5|34294|34279|101
1717500000000|2024-06-04 11:20:00|34299|34284|34311.5|34296.5|34311.5|34296.5|34291.5|34276.5|53
1717500300000|2024-06-04 11:25:00|34316.5|34301.5|34311.5|34296.5|34331.5|34316.5|34309|34294|98
1717500600000|2024-06-04 11:30:00|34309|34294|34354|34339|34356.5|34341.5|34304|34289|105
1717500900000|2024-06-04 11:35:00|34356.5|34341.5|34391.5|34376.5|34394|34379|34351.5|34336.5|191
1717501200000|2024-06-04 11:40:00|34388.7|34373.7|34423.7|34408.7|34423.7|34408.7|34378.7|34363.7|201
1717501500000|2024-06-04 11:45:00|34426.2|34411.2|34418.7|34403.7|34433.7|34418.7|34413.7|34398.7|202
1717501800000|2024-06-04 11:50:00|34421.2|34406.2|34443.7|34428.7|34443.7|34428.7|34413.7|34398.7|128
1717502100000|2024-06-04 11:55:00|34441.2|34426.2|34438.7|34423.7|34458.7|34443.7|34431.2|34416.2|189
1717502400000|2024-06-04 12:00:00|34433.7|34418.7|34388.7|34373.7|34433.7|34418.7|34383.7|34368.7|199
1717502700000|2024-06-04 12:05:00|34391.2|34376.2|34393.7|34378.7|34403.7|34388.7|34386.2|34371.2|74
1717503000000|2024-06-04 12:10:00|34396.2|34381.2|34406.2|34391.2|34413.7|34398.7|34381.2|34366.2|64
1717503300000|2024-06-04 12:15:00|34403.7|34388.7|34413.7|34398.7|34423.7|34408.7|34393.7|34378.7|54
1717503600000|2024-06-04 12:20:00|34416.2|34401.2|34398.7|34383.7|34418.7|34403.7|34391.2|34376.2|83
1717503900000|2024-06-04 12:25:00|34401.2|34386.2|34398.7|34383.7|34416.2|34401.2|34396.2|34381.2|45
1717504200000|2024-06-04 12:30:00|34401.2|34386.2|34423.7|34408.7|34423.7|34408.7|34393.7|34378.7|45
1717504500000|2024-06-04 12:35:00|34418.7|34403.7|34408.7|34393.7|34423.7|34408.7|34408.7|34393.7|38
1717504800000|2024-06-04 12:40:00|34413.7|34398.7|34433.7|34418.7|34438.7|34423.7|34403.7|34388.7|73
1717505100000|2024-06-04 12:45:00|34436.2|34421.2|34433.7|34418.7|34446.2|34431.2|34431.2|34416.2|54
1717505400000|2024-06-04 12:50:00|34431.2|34416.2|34406.2|34391.2|34438.7|34423.7|34406.2|34391.2|85
1717505700000|2024-06-04 12:55:00|34408.7|34393.7|34418.7|34403.7|34421.2|34406.2|34386.2|34371.2|85
1717506000000|2024-06-04 13:00:00|34421.2|34406.2|34393.7|34378.7|34423.7|34408.7|34391.2|34376.2|70
1717506300000|2024-06-04 13:05:00|34396.2|34381.2|34406.2|34391.2|34408.7|34393.7|34388.7|34373.7|57
1717506600000|2024-06-04 13:10:00|34408.7|34393.7|34383.7|34368.7|34423.7|34408.7|34383.7|34368.7|93
1717506900000|2024-06-04 13:15:00|34381.2|34366.2|34388.7|34373.7|34408.7|34393.7|34378.7|34363.7|108
1717507200000|2024-06-04 13:20:00|34391.2|34376.2|34398.7|34383.7|34401.2|34386.2|34381.2|34366.2|66
1717507500000|2024-06-04 13:25:00|34403.7|34388.7|34398.7|34383.7|34418.7|34403.7|34393.7|34378.7|69
1717507800000|2024-06-04 13:30:00|34401.2|34386.2|34388.7|34373.7|34401.2|34386.2|34383.7|34368.7|73
1717508100000|2024-06-04 13:35:00|34391.2|34376.2|34393.7|34378.7|34418.7|34403.7|34376.2|34361.2|60
1717508400000|2024-06-04 13:40:00|34396.2|34381.2|34433.7|34418.7|34433.7|34418.7|34373.7|34358.7|52
1717508700000|2024-06-04 13:45:00|34431.2|34416.2|34451.2|34436.2|34463.7|34448.7|34428.7|34413.7|104
1717509000000|2024-06-04 13:50:00|34453.7|34438.7|34411.2|34396.2|34461.2|34446.2|34406.2|34391.2|69
1717509300000|2024-06-04 13:55:00|34413.7|34398.7|34428.7|34413.7|34428.7|34413.7|34393.7|34378.7|42
1717509600000|2024-06-04 14:00:00|34411.2|34396.2|34433.7|34418.7|34476.2|34461.2|34411.2|34396.2|300
1717509900000|2024-06-04 14:05:00|34436.2|34421.2|34433.7|34418.7|34461.2|34446.2|34413.7|34398.7|162
1717510200000|2024-06-04 14:10:00|34431.5|34416.5|34444|34429|34454|34439|34421.5|34406.5|107
1717510500000|2024-06-04 14:15:00|34441.5|34426.5|34436.5|34421.5|34461.5|34446.5|34421.5|34406.5|112
1717510800000|2024-06-04 14:20:00|34434|34419|34389|34374|34459|34444|34389|34374|115
1717511100000|2024-06-04 14:25:00|34386.5|34371.5|34396.5|34381.5|34406.5|34391.5|34381.5|34366.5|69
1717511400000|2024-06-04 14:30:00|34394|34379|34361.5|34346.5|34411.5|34396.5|34361.5|34346.5|173
1717511700000|2024-06-04 14:35:00|34364|34349|34381.5|34366.5|34381.5|34366.5|34351.5|34336.5|163
1717512000000|2024-06-04 14:40:00|34384|34369|34389|34374|34396.5|34381.5|34376.5|34361.5|81
1717512300000|2024-06-04 14:45:00|34386.5|34371.5|34326.5|34311.5|34394|34379|34326.5|34311.5|153
1717512600000|2024-06-04 14:50:00|34329|34314|34359|34344|34361.5|34346.5|34306.5|34291.5|107
1717512900000|2024-06-04 14:55:00|34361.5|34346.5|34319|34304|34361.5|34346.5|34316.5|34301.5|150
1717513200000|2024-06-04 15:00:00|34316.5|34301.5|34326.5|34311.5|34341.5|34326.5|34316.5|34301.5|111
1717513500000|2024-06-04 15:05:00|34324|34309|34306.5|34291.5|34336.5|34321.5|34281.5|34266.5|153
1717513800000|2024-06-04 15:10:00|34309|34294|34296.5|34281.5|34316.5|34301.5|34291.5|34276.5|130
1717514100000|2024-06-04 15:15:00|34299|34284|34321.5|34306.5|34326.5|34311.5|34296.5|34281.5|146
1717514400000|2024-06-04 15:20:00|34319|34304|34301.5|34286.5|34321.5|34306.5|34301.5|34286.5|199
1717514700000|2024-06-04 15:25:00|34304|34289|34316.5|34301.5|34319|34304|34301.5|34286.5|347
1717515000000|2024-06-04 15:30:00|34314|34299|34291.5|34276.5|34316.5|34301.5|34289|34274|452
1717515300000|2024-06-04 15:35:00|34294|34279|34281.5|34266.5|34296.5|34281.5|34261.5|34246.5|332
1717515600000|2024-06-04 15:40:00|34284|34269|34304|34289|34306.5|34291.5|34281.5|34266.5|72
1717515900000|2024-06-04 15:45:00|34301.5|34286.5|34296.5|34281.5|34311.5|34296.5|34289|34274|39
1717516200000|2024-06-04 15:50:00|34299|34279|34309|34284|34314|34289|34294|34274|35
1717516500000|2024-06-04 15:55:00|34314|34289|34289|34269|34314|34289|34289|34269|58
1717516800000|2024-06-04 16:00:00|34284|34264|34284|34264|34289|34269|34264|34239|20
1717517100000|2024-06-04 16:05:00|34289|34259|34259|34239|34289|34269|34249|34229|39
1717517400000|2024-06-04 16:10:00|34254|34234|34274|34254|34279|34254|34254|34234|23
1717517700000|2024-06-04 16:15:00|34279|34259|34274|34254|34284|34259|34269|34249|14
1717518000000|2024-06-04 16:20:00|34269|34249|34284|34264|34284|34264|34269|34249|16
1717518300000|2024-06-04 16:25:00|34289|34269|34314|34294|34319|34299|34289|34269|15
1717518600000|2024-06-04 16:30:00|34309|34289|34304|34279|34314|34294|34299|34274|9
1717518900000|2024-06-04 16:35:00|34309|34284|34309|34284|34309|34289|34294|34269|20
1717519200000|2024-06-04 16:40:00|34314|34289|34334|34309|34334|34314|34304|34279|30
1717519500000|2024-06-04 16:45:00|34329|34314|34339|34319|34349|34329|34329|34309|10
1717519800000|2024-06-04 16:50:00|34334|34314|34324|34299|34339|34314|34299|34279|32
1717520100000|2024-06-04 16:55:00|34319|34304|34329|34309|34334|34314|34319|34299|14
1717520400000|2024-06-04 17:00:00|34334|34314|34334|34309|34339|34319|34319|34299|9
1717520700000|2024-06-04 17:05:00|34329|34314|34309|34289|34334|34314|34304|34279|8
1717521000000|2024-06-04 17:10:00|34314|34294|34329|34309|34339|34314|34309|34289|6
1717521300000|2024-06-04 17:15:00|34334|34304|34339|34314|34339|34314|34334|34304|2
1717521600000|2024-06-04 17:20:00|34344|34319|34329|34304|34344|34319|34329|34304|9
1717521900000|2024-06-04 17:25:00|34324|34299|34349|34324|34349|34324|34309|34289|10
1717522200000|2024-06-04 17:30:00|34354|34329|34324|34304|34354|34334|34319|34299|12
1717522500000|2024-06-04 17:35:00|34319|34299|34329|34309|34329|34309|34319|34294|3
1717522800000|2024-06-04 17:40:00|34334|34314|34329|34309|34349|34324|34329|34309|4
1717523100000|2024-06-04 17:45:00|34334|34314|34344|34319|34344|34324|34334|34309|1
1717523400000|2024-06-04 17:50:00|34349|34324|34354|34329|34354|34329|34339|34319|8
1717523700000|2024-06-04 17:55:00|34359|34334|34349|34324|34364|34339|34339|34319|6
1717524000000|2024-06-04 18:00:00|34344|34319|34359|34334|34359|34334|34344|34319|2
1717524300000|2024-06-04 18:05:00|34354|34329|34359|34339|34364|34339|34349|34329|2
1717524600000|2024-06-04 18:10:00|34354|34334|34374|34349|34374|34354|34354|34334|4
1717524900000|2024-06-04 18:15:00|34379|34354|34389|34369|34399|34379|34374|34354|31
1717525200000|2024-06-04 18:20:00|34394|34374|34424|34399|34424|34404|34389|34369|20
1717525500000|2024-06-04 18:25:00|34419|34404|34411.5|34396.5|34424|34404|34399|34374|8
1717525800000|2024-06-04 18:30:00|34414|34399|34394|34379|34416.5|34401.5|34394|34379|2
1717526100000|2024-06-04 18:35:00|34396.5|34381.5|34391.5|34376.5|34401.5|34386.5|34391.5|34376.5|2
1717526400000|2024-06-04 18:40:00|34394|34379|34404|34389|34404|34389|34386.5|34371.5|5
1717526700000|2024-06-04 18:45:00|34401.5|34386.5|34404|34389|34409|34394|34401.5|34386.5|4
1717527000000|2024-06-04 18:50:00|34406.5|34391.5|34394|34379|34409|34394|34391.5|34376.5|10
1717527300000|2024-06-04 18:55:00|34391.5|34376.5|34379|34364|34396.5|34381.5|34379|34364|5
1717527600000|2024-06-04 19:00:00|34376.5|34361.5|34336.5|34321.5|34379|34364|34326.5|34311.5|9
1717527900000|2024-06-04 19:05:00|34334|34319|34341.5|34326.5|34346.5|34331.5|34321.5|34306.5|10
1717528200000|2024-06-04 19:10:00|34344|34329|34349|34334|34356.5|34341.5|34339|34324|4
1717528500000|2024-06-04 19:15:00|34346.5|34331.5|34354|34339|34364|34349|34344|34329|1
1717528800000|2024-06-04 19:20:00|34351.5|34336.5|34366.5|34351.5|34371.5|34356.5|34349|34334|3
1717529100000|2024-06-04 19:25:00|34369|34354|34369|34354|34374|34359|34361.5|34346.5|4
1717529400000|2024-06-04 19:30:00|34366.5|34351.5|34359|34344|34369|34354|34349|34334|15
1717529700000|2024-06-04 19:35:00|34356.5|34341.5|34346.5|34331.5|34361.5|34346.5|34339|34324|10
1717530000000|2024-06-04 19:40:00|34349|34334|34384|34369|34386.5|34371.5|34349|34334|46
1717530300000|2024-06-04 19:45:00|34381.5|34366.5|34371.5|34356.5|34384|34369|34356.5|34341.5|10
1717530600000|2024-06-04 19:50:00|34374|34359|34389|34374|34394|34379|34374|34359|2
1717530900000|2024-06-04 19:55:00|34386.5|34371.5|34379|34364|34389|34374|34366.5|34351.5|63
1717531200000|2024-06-04 20:00:00|34387.1|34347.1|34382.1|34342.1|34396.6|34356.6|34371.1|34331.1|0
1717531500000|2024-06-04 20:05:00|34382.2|34342.2|34391.8|34351.8|34396.7|34356.7|34378.7|34338.7|0
1717531800000|2024-06-04 20:10:00|34391.9|34351.9|34396.6|34356.6|34402.9|34362.9|34391.9|34351.9|0
1717532100000|2024-06-04 20:15:00|34395.3|34355.3|34405|34365|34406.4|34366.4|34395.3|34355.3|0
1717532400000|2024-06-04 20:20:00|34404.9|34364.9|34402.9|34362.9|34407.8|34367.8|34402.9|34362.9|0
1717532700000|2024-06-04 20:25:00|34403|34363|34400.1|34360.1|34405|34365|34396.7|34356.7|0
1717533000000|2024-06-04 20:30:00|34398.1|34358.1|34400.1|34360.1|34402.9|34362.9|34398.1|34358.1|0
1717533300000|2024-06-04 20:35:00|34400.2|34360.2|34396.7|34356.7|34401.5|34361.5|34393.2|34353.2|0
1717533600000|2024-06-04 20:40:00|34396.6|34356.6|34405|34365|34406.4|34366.4|34395.3|34355.3|0
1717533900000|2024-06-04 20:45:00|34404.9|34364.9|34406.4|34366.4|34406.4|34366.4|34402.9|34362.9|0
1717534200000|2024-06-04 20:50:00|34407.1|34367.1|34407.8|34367.8|34409.8|34369.8|34406.4|34366.4|0
1717534500000|2024-06-04 20:55:00|34407.7|34367.7|34397.4|34357.4|34407.7|34367.7|34397.4|34357.4|0
1717534800000|2024-06-04 21:00:00|34398.1|34358.1|34398.8|34358.8|34400.8|34360.8|34396.7|34356.7|0
1717535100000|2024-06-04 21:05:00|34399.4|34359.4|34398.1|34358.1|34399.4|34359.4|34398.1|34358.1|0
1717535400000|2024-06-04 21:10:00|34398|34358|34396.7|34356.7|34398|34358|34395.3|34355.3|0
1717535700000|2024-06-04 21:15:00|34396|34356|34395.3|34355.3|34397.4|34357.4|34394.6|34354.6|0
1717536000000|2024-06-04 21:20:00|34394.6|34354.6|34392.5|34352.5|34395.3|34355.3|34392.5|34352.5|0
1717536300000|2024-06-04 21:25:00|34393.2|34353.2|34393.9|34353.9|34395.3|34355.3|34392.5|34352.5|0
1717536600000|2024-06-04 21:30:00|34394|34354|34392.5|34352.5|34395.3|34355.3|34392.5|34352.5|0
1717536900000|2024-06-04 21:35:00|34392.6|34352.6|34395.3|34355.3|34396|34356|34391.8|34351.8|0
1717537200000|2024-06-04 21:40:00|34396|34356|34394.6|34354.6|34396|34356|34393.9|34353.9|0
1717537500000|2024-06-04 21:45:00|34393.2|34353.2|34392.5|34352.5|34393.9|34353.9|34391.8|34351.8|0
1717537800000|2024-06-04 21:50:00|34393.2|34353.2|34394.6|34354.6|34395.3|34355.3|34392.5|34352.5|0
1717538100000|2024-06-04 21:55:00|34393.9|34353.9|34394.6|34354.6|34395.3|34355.3|34393.9|34353.9|0
1717538400000|2024-06-04 22:00:00|34394.7|34354.7|34395|34355|34409.1|34369.1|34394.7|34354.7|0
1717538700000|2024-06-04 22:05:00|34396.4|34356.4|34385.3|34345.3|34398.4|34358.4|34380.4|34340.4|0
1717539000000|2024-06-04 22:10:00|34386.7|34346.7|34388.7|34348.7|34391.5|34351.5|34386.7|34346.7|0
1717539300000|2024-06-04 22:15:00|34388.8|34348.8|34390.1|34350.1|34393.6|34353.6|34388.7|34348.7|0
1717539600000|2024-06-04 22:20:00|34390.2|34350.2|34396.4|34356.4|34396.4|34356.4|34390.2|34350.2|0
1717539900000|2024-06-04 22:25:00|34396.3|34356.3|34396.4|34356.4|34396.4|34356.4|34393.6|34353.6|0
1717540200000|2024-06-04 22:30:00|34396.3|34356.3|34398.4|34358.4|34398.4|34358.4|34395|34355|0
1717540500000|2024-06-04 22:35:00|34398.5|34358.5|34406.1|34366.1|34406.1|34366.1|34398.4|34358.4|0
1717540800000|2024-06-04 22:40:00|34406|34366|34403.3|34363.3|34406.1|34366.1|34401.2|34361.2|0
1717541100000|2024-06-04 22:45:00|34404.7|34364.7|34413|34373|34414.4|34374.4|34404.7|34364.7|0
1717541400000|2024-06-04 22:50:00|34412.9|34372.9|34414.4|34374.4|34416.4|34376.4|34411.6|34371.6|0
1717541700000|2024-06-04 22:55:00|34416.4|34376.4|34419.2|34379.2|34419.2|34379.2|34416.4|34376.4|0
1717542000000|2024-06-04 23:00:00|34419.3|34379.3|34431|34391|34431|34391|34419.2|34379.2|0
1717542300000|2024-06-04 23:05:00|34430.9|34390.9|34442.1|34402.1|34445.5|34405.5|34428.9|34388.9|0
1717542600000|2024-06-04 23:10:00|34442|34402|34440.7|34400.7|34445.5|34405.5|34440.7|34400.7|0
1717542900000|2024-06-04 23:15:00|34442.1|34402.1|34435.8|34395.8|34442.1|34402.1|34432.4|34392.4|0
1717543200000|2024-06-04 23:20:00|34433.8|34393.8|34424.1|34384.1|34433.8|34393.8|34424.1|34384.1|0
1717543500000|2024-06-04 23:25:00|34424|34384|34426.1|34386.1|34427.5|34387.5|34421.3|34381.3|0
1717543800000|2024-06-04 23:30:00|34426.2|34386.2|34438.6|34398.6|34438.6|34398.6|34426.1|34386.1|0
1717544100000|2024-06-04 23:35:00|34438.7|34398.7|34429.6|34389.6|34440.7|34400.7|34428.9|34388.9|0
1717544400000|2024-06-04 23:40:00|34431|34391|34424.1|34384.1|34431|34391|34424.1|34384.1|0
1717544700000|2024-06-04 23:45:00|34426.1|34386.1|34432.4|34392.4|34432.4|34392.4|34424.1|34384.1|0
1717545000000|2024-06-04 23:50:00|34432.3|34392.3|34433.8|34393.8|34435.8|34395.8|34427.5|34387.5|0
1717545300000|2024-06-04 23:55:00|34435.8|34395.8|34438.6|34398.6|34440|34400|34435.8|34395.8|0
1717545600000|2024-06-05 00:00:00|34438.7|34398.7|34435.8|34395.8|34440.7|34400.7|34432.4|34392.4|0
1717545900000|2024-06-05 00:05:00|34435.9|34395.9|34433.8|34393.8|34437.2|34397.2|34428.9|34388.9|0
1717546200000|2024-06-05 00:10:00|34435.8|34395.8|34440.7|34400.7|34440.7|34400.7|34432.4|34392.4|0
1717546500000|2024-06-05 00:15:00|34440.6|34400.6|34427.2|34387.2|34440.7|34400.7|34400.3|34360.3|0
1717546800000|2024-06-05 00:20:00|34427.3|34387.3|34433.9|34393.9|34434|34394|34420.4|34380.4|0
1717547100000|2024-06-05 00:25:00|34434|34394|34440.7|34400.7|34440.7|34400.7|34427.2|34387.2|0
1717547400000|2024-06-05 00:30:00|34440.6|34400.6|34440.7|34400.7|34440.7|34400.7|34433.9|34393.9|0
1717547700000|2024-06-05 00:35:00|34440.8|34400.8|34440.7|34400.7|34440.8|34400.8|34440.6|34400.6|0
1717548000000|2024-06-05 00:40:00|34434|34394|34427.2|34387.2|34434|34394|34427.2|34387.2|0
1717548300000|2024-06-05 00:45:00|34430.5|34390.5|34434|34394|34434|34394|34430.5|34390.5|0
1717548600000|2024-06-05 00:50:00|34433.9|34393.9|34416.7|34376.7|34433.9|34393.9|34413.4|34373.4|0
1717548900000|2024-06-05 00:55:00|34420.1|34380.1|34413.3|34373.3|34420.3|34380.3|34413.3|34373.3|0
1717549200000|2024-06-05 01:00:00|34413.4|34373.4|34420.3|34380.3|34420.3|34380.3|34413.4|34373.4|0
1717549500000|2024-06-05 01:05:00|34420.2|34380.2|34420.1|34380.1|34420.3|34380.3|34413.5|34373.5|0
1717549800000|2024-06-05 01:10:00|34420.2|34380.2|34420.2|34380.2|34420.3|34380.3|34413.4|34373.4|0
1717550100000|2024-06-05 01:15:00|34420.3|34380.3|34426.8|34386.8|34433.8|34393.8|34420.1|34380.1|0
1717550400000|2024-06-05 01:20:00|34426.9|34386.9|34413|34373|34426.9|34386.9|34406.3|34366.3|0
1717550700000|2024-06-05 01:25:00|34413.1|34373.1|34420|34380|34420|34380|34413|34373|0
1717551000000|2024-06-05 01:30:00|34419.9|34379.9|34419.8|34379.8|34426.8|34386.8|34419.8|34379.8|0
1717551300000|2024-06-05 01:35:00|34419.9|34379.9|34426.7|34386.7|34426.8|34386.8|34419.8|34379.8|0
1717551600000|2024-06-05 01:40:00|34426.8|34386.8|34447.2|34407.2|34447.2|34407.2|34426.8|34386.8|0
1717551900000|2024-06-05 01:45:00|34450.6|34410.6|34460.7|34420.7|34467.6|34427.6|34450.6|34410.6|0
1717552200000|2024-06-05 01:50:00|34460.6|34420.6|34453.8|34413.8|34467.4|34427.4|34453.8|34413.8|0
1717552500000|2024-06-05 01:55:00|34453.9|34413.9|34467.5|34427.5|34467.5|34427.5|34453.9|34413.9|0
1717552800000|2024-06-05 02:00:00|34467.4|34427.4|34460.8|34420.8|34474.3|34434.3|34454.1|34414.1|0
1717553100000|2024-06-05 02:05:00|34454.1|34414.1|34467.7|34427.7|34467.8|34427.8|34454.1|34414.1|0
1717553400000|2024-06-05 02:10:00|34467.8|34427.8|34467.9|34427.9|34468|34428|34467.7|34427.7|0
1717553700000|2024-06-05 02:15:00|34468|34428|34468|34428|34468|34428|34468|34428|0
1717554000000|2024-06-05 02:20:00|34467.9|34427.9|34468|34428|34468|34428|34467.9|34427.9|0
1717554300000|2024-06-05 02:25:00|34467.9|34427.9|34461.2|34421.2|34468|34428|34461.2|34421.2|0
1717554600000|2024-06-05 02:30:00|34461.3|34421.3|34461.2|34421.2|34474.8|34434.8|34461.2|34421.2|0
1717554900000|2024-06-05 02:35:00|34461.1|34421.1|34467.8|34427.8|34467.9|34427.9|34461.1|34421.1|0
1717555200000|2024-06-05 02:40:00|34467.9|34427.9|34467.9|34427.9|34468|34428|34467.8|34427.8|0
1717555500000|2024-06-05 02:45:00|34468|34428|34474.6|34434.6|34474.6|34434.6|34467.9|34427.9|0
1717555800000|2024-06-05 02:50:00|34474.5|34434.5|34467.7|34427.7|34474.5|34434.5|34467.7|34427.7|0
1717556100000|2024-06-05 02:55:00|34467.8|34427.8|34467.7|34427.7|34467.8|34427.8|34460.9|34420.9|0
1717556400000|2024-06-05 03:00:00|34467.8|34427.8|34467.6|34427.6|34467.8|34427.8|34460.9|34420.9|0
1717556700000|2024-06-05 03:05:00|34464.2|34424.2|34467.6|34427.6|34467.7|34427.7|34460.9|34420.9|0
1717557000000|2024-06-05 03:10:00|34468|34428|34468|34428|34468|34428|34468|34428|0
1717557300000|2024-06-05 03:15:00|34468.1|34428.1|34468.2|34428.2|34474.9|34434.9|34468.1|34428.1|0
1717557600000|2024-06-05 03:20:00|34468.1|34428.1|34474.9|34434.9|34474.9|34434.9|34468.1|34428.1|0
1717557900000|2024-06-05 03:25:00|34468.2|34428.2|34468.2|34428.2|34474.9|34434.9|34468.1|34428.1|0
1717558200000|2024-06-05 03:30:00|34474.9|34434.9|34482.1|34442.1|34482.1|34442.1|34468.3|34428.3|0
1717558500000|2024-06-05 03:35:00|34482|34442|34482.1|34442.1|34482.1|34442.1|34482|34442|0
1717558800000|2024-06-05 03:40:00|34482.2|34442.2|34482.1|34442.1|34482.2|34442.2|34482.1|34442.1|0
1717559100000|2024-06-05 03:45:00|34482|34442|34475.2|34435.2|34482|34442|34475.2|34435.2|0
1717559400000|2024-06-05 03:50:00|34475.1|34435.1|34475.2|34435.2|34475.3|34435.3|34475.1|34435.1|0
1717559700000|2024-06-05 03:55:00|34475.1|34435.1|34481.9|34441.9|34482|34442|34475.1|34435.1|0
1717560000000|2024-06-05 04:00:00|34482|34442|34481.9|34441.9|34488.7|34448.7|34481.9|34441.9|0
1717560300000|2024-06-05 04:05:00|34485.3|34445.3|34481.9|34441.9|34488.7|34448.7|34481.9|34441.9|0
1717560900000|2024-06-05 04:15:00|34488.6|34448.6|34481.8|34441.8|34488.6|34448.6|34481.8|34441.8|0
1717561200000|2024-06-05 04:20:00|34481.9|34441.9|34481.8|34441.8|34488.6|34448.6|34481.8|34441.8|0
1717561500000|2024-06-05 04:25:00|34488.5|34448.5|34488.6|34448.6|34488.6|34448.6|34488.5|34448.5|0
1717561800000|2024-06-05 04:30:00|34495.3|34455.3|34495.3|34455.3|34495.4|34455.4|34488.6|34448.6|0
1717562100000|2024-06-05 04:35:00|34488.6|34448.6|34488.6|34448.6|34488.7|34448.7|34488.6|34448.6|0
1717562400000|2024-06-05 04:40:00|34495.3|34455.3|34495.3|34455.3|34495.4|34455.4|34495.3|34455.3|0
1717562700000|2024-06-05 04:45:00|34495.4|34455.4|34487.4|34447.4|34495.4|34455.4|34480.7|34440.7|0
1717563000000|2024-06-05 04:50:00|34487.5|34447.5|34487.5|34447.5|34487.5|34447.5|34487.4|34447.4|0
1717563300000|2024-06-05 04:55:00|34487.4|34447.4|34467.2|34427.2|34494.2|34454.2|34467.1|34427.1|0
1717563600000|2024-06-05 05:00:00|34467.1|34427.1|34473.9|34433.9|34474|34434|34460.4|34420.4|0
1717563900000|2024-06-05 05:05:00|34474|34434|34487.4|34447.4|34487.5|34447.5|34467.2|34427.2|0
1717564200000|2024-06-05 05:10:00|34480.7|34440.7|34484.2|34444.2|34494.3|34454.3|34480.7|34440.7|0
1717564500000|2024-06-05 05:15:00|34487.5|34447.5|34480.7|34440.7|34494.1|34454.1|34474|34434|0
1717564800000|2024-06-05 05:20:00|34477.4|34437.4|34487.5|34447.5|34487.5|34447.5|34477.4|34437.4|0
1717565100000|2024-06-05 05:25:00|34487.4|34447.4|34480.7|34440.7|34487.5|34447.5|34474|34434|0
1717565400000|2024-06-05 05:30:00|34480.8|34440.8|34474|34434|34480.8|34440.8|34474|34434|0
1717565700000|2024-06-05 05:35:00|34473.9|34433.9|34467.1|34427.1|34473.9|34433.9|34467.1|34427.1|0
1717566000000|2024-06-05 05:40:00|34467.2|34427.2|34473.9|34433.9|34473.9|34433.9|34467.1|34427.1|0
1717566300000|2024-06-05 05:45:00|34473.8|34433.8|34473.8|34433.8|34473.9|34433.9|34467.1|34427.1|0
1717566600000|2024-06-05 05:50:00|34467.1|34427.1|34473.5|34433.5|34473.8|34433.8|34466.7|34426.7|0
1717566900000|2024-06-05 05:55:00|34473.6|34433.6|34500.7|34460.7|34500.7|34460.7|34473.6|34433.6|0
1717567200000|2024-06-05 06:00:00|34469|34454|34464|34449|34486.5|34471.5|34454|34439|34
1717567500000|2024-06-05 06:05:00|34461.5|34446.5|34461.5|34446.5|34471.5|34456.5|34454|34439|22
1717567800000|2024-06-05 06:10:00|34464|34449|34444|34429|34469|34454|34441.5|34426.5|36
1717568100000|2024-06-05 06:15:00|34441.5|34426.5|34469|34454|34469|34454|34441.5|34426.5|12
1717568400000|2024-06-05 06:20:00|34471.5|34456.5|34461.5|34446.5|34479|34464|34454|34439|55
1717568700000|2024-06-05 06:25:00|34464|34449|34451.5|34436.5|34466.5|34451.5|34451.5|34436.5|15
1717569000000|2024-06-05 06:30:00|34449|34434|34439|34424|34449|34434|34434|34419|33
1717569300000|2024-06-05 06:35:00|34441.5|34426.5|34441.5|34426.5|34446.5|34431.5|34436.5|34421.5|11
1717569600000|2024-06-05 06:40:00|34439|34424|34444|34429|34454|34439|34436.5|34421.5|20
1717569900000|2024-06-05 06:45:00|34446.5|34431.5|34426.5|34411.5|34446.5|34431.5|34426.5|34411.5|16
1717570200000|2024-06-05 06:50:00|34429|34414|34446.5|34431.5|34451.5|34436.5|34426.5|34411.5|22
1717570500000|2024-06-05 06:55:00|34444|34429|34406.5|34391.5|34451.5|34436.5|34404|34389|92
1717570800000|2024-06-05 07:00:00|34411.5|34396.5|34456.5|34441.5|34466.5|34451.5|34411.5|34396.5|500
1717571100000|2024-06-05 07:05:00|34461.5|34446.5|34451.5|34436.5|34466.5|34451.5|34436.5|34421.5|260
1717571400000|2024-06-05 07:10:00|34454|34439|34431.5|34416.5|34454|34439|34416.5|34401.5|214
1717571700000|2024-06-05 07:15:00|34429|34414|34416.5|34401.5|34461.5|34446.5|34416.5|34401.5|207
1717572000000|2024-06-05 07:20:00|34411.5|34396.5|34441.5|34426.5|34446.5|34431.5|34411.5|34396.5|222
1717572300000|2024-06-05 07:25:00|34444|34429|34446.5|34431.5|34446.5|34431.5|34399|34384|141
1717572600000|2024-06-05 07:30:00|34449|34434|34449|34434|34466.5|34451.5|34424|34409|216
1717572900000|2024-06-05 07:35:00|34446.5|34431.5|34481.5|34466.5|34486.5|34471.5|34444|34429|168
1717573200000|2024-06-05 07:40:00|34476.5|34461.5|34491.5|34476.5|34501.5|34486.5|34474|34459|164
1717573500000|2024-06-05 07:45:00|34489|34474|34486.5|34471.5|34496.5|34481.5|34476.5|34461.5|84
1717573800000|2024-06-05 07:50:00|34489|34474|34499|34484|34504|34489|34479|34464|58
1717574100000|2024-06-05 07:55:00|34501.5|34486.5|34474.1|34459.1|34517.8|34502.8|34466.6|34451.6|94
1717574400000|2024-06-05 08:00:00|34471.6|34456.6|34498.8|34483.8|34511.6|34496.6|34464.1|34449.1|113
1717574700000|2024-06-05 08:05:00|34503.8|34488.8|34496.3|34481.3|34513.8|34498.8|34488.8|34473.8|33
1717575000000|2024-06-05 08:10:00|34493.8|34478.8|34513.8|34498.8|34513.8|34498.8|34488.8|34473.8|39
1717575300000|2024-06-05 08:15:00|34516.3|34501.3|34463.8|34448.8|34516.3|34501.3|34463.8|34448.8|74
1717575600000|2024-06-05 08:20:00|34461.3|34446.3|34476.3|34461.3|34478.8|34463.8|34443.8|34428.8|66
1717575900000|2024-06-05 08:25:00|34478.8|34463.8|34488.8|34473.8|34503.8|34488.8|34468.8|34453.8|72
1717576200000|2024-06-05 08:30:00|34486.3|34471.3|34533.8|34518.8|34533.8|34518.8|34483.8|34468.8|51
1717576500000|2024-06-05 08:35:00|34536.3|34521.3|34573.8|34558.8|34578.8|34563.8|34528.8|34513.8|162
1717576800000|2024-06-05 08:40:00|34571.3|34556.3|34551.3|34536.3|34573.8|34558.8|34551.3|34536.3|43
1717577100000|2024-06-05 08:45:00|34553.8|34538.8|34553.8|34538.8|34566.3|34551.3|34543.8|34528.8|43
1717577400000|2024-06-05 08:50:00|34556.3|34541.3|34551.3|34536.3|34563.8|34548.8|34548.8|34533.8|53
1717577700000|2024-06-05 08:55:00|34553.8|34538.8|34493.8|34478.8|34553.8|34538.8|34493.8|34478.8|133
1717578000000|2024-06-05 09:00:00|34496.3|34481.3|34518.8|34503.8|34526.3|34511.3|34491.3|34476.3|69
1717578300000|2024-06-05 09:05:00|34516.3|34501.3|34533.8|34518.8|34538.8|34523.8|34513.8|34498.8|79
1717578600000|2024-06-05 09:10:00|34528.8|34513.8|34493.8|34478.8|34528.8|34513.8|34488.8|34473.8|62
1717578900000|2024-06-05 09:15:00|34491.3|34476.3|34528.8|34513.8|34528.8|34513.8|34483.8|34468.8|55
1717579200000|2024-06-05 09:20:00|34526.3|34511.3|34536.3|34521.3|34538.8|34523.8|34513.8|34498.8|65
1717579500000|2024-06-05 09:25:00|34538.8|34523.8|34531.3|34516.3|34538.8|34523.8|34523.8|34508.8|19
1717579800000|2024-06-05 09:30:00|34533.8|34518.8|34558.8|34543.8|34561.3|34546.3|34523.8|34508.8|57
1717580100000|2024-06-05 09:35:00|34561.3|34546.3|34556.3|34541.3|34563.8|34548.8|34538.8|34523.8|58
1717580400000|2024-06-05 09:40:00|34558.8|34543.8|34566.3|34551.3|34568.8|34553.8|34548.8|34533.8|39
1717580700000|2024-06-05 09:45:00|34568.8|34553.8|34533.8|34518.8|34568.8|34553.8|34523.8|34508.8|48
1717581000000|2024-06-05 09:50:00|34536.3|34521.3|34571.3|34556.3|34573.8|34558.8|34533.8|34518.8|43
1717581300000|2024-06-05 09:55:00|34573.8|34558.8|34581.3|34566.3|34583.8|34568.8|34558.8|34543.8|29
1717581600000|2024-06-05 10:00:00|34583.8|34568.8|34568.8|34553.8|34588.8|34573.8|34566.3|34551.3|81
1717581900000|2024-06-05 10:05:00|34571.3|34556.3|34573.8|34558.8|34578.8|34563.8|34561.3|34546.3|69
1717582200000|2024-06-05 10:10:00|34576.3|34561.3|34588.8|34573.8|34588.8|34573.8|34576.3|34561.3|34
1717582500000|2024-06-05 10:15:00|34591.3|34576.3|34603.8|34588.8|34608.8|34593.8|34591.3|34576.3|62
1717582800000|2024-06-05 10:20:00|34601.3|34586.3|34603.8|34588.8|34603.8|34588.8|34583.8|34568.8|71
1717583100000|2024-06-05 10:25:00|34608.8|34593.8|34623.8|34608.8|34628.8|34613.8|34608.8|34593.8|73
1717583400000|2024-06-05 10:30:00|34626.3|34611.3|34638.8|34623.8|34638.8|34623.8|34623.8|34608.8|43
1717583700000|2024-06-05 10:35:00|34633.8|34618.8|34618.8|34603.8|34633.8|34618.8|34616.3|34601.3|93
1717584000000|2024-06-05 10:40:00|34621.3|34606.3|34618.8|34603.8|34628.8|34613.8|34618.8|34603.8|77
1717584300000|2024-06-05 10:45:00|34623.8|34608.8|34638.8|34623.8|34638.8|34623.8|34623.8|34608.8|68
1717584600000|2024-06-05 10:50:00|34636.3|34621.3|34638.8|34623.8|34653.8|34638.8|34633.8|34618.8|65
1717584900000|2024-06-05 10:55:00|34641.3|34626.3|34638.8|34623.8|34653.8|34638.8|34638.8|34623.8|60
1717585200000|2024-06-05 11:00:00|34641.3|34626.3|34641.3|34626.3|34648.8|34633.8|34633.8|34618.8|44
1717585500000|2024-06-05 11:05:00|34643.8|34628.8|34643.8|34628.8|34653.8|34638.8|34643.8|34628.8|57
1717585800000|2024-06-05 11:10:00|34641.3|34626.3|34656.3|34641.3|34658.8|34643.8|34638.8|34623.8|32
1717586100000|2024-06-05 11:15:00|34653.8|34638.8|34643.8|34628.8|34658.8|34643.8|34643.8|34628.8|21
1717586400000|2024-06-05 11:20:00|34641.3|34626.3|34638.8|34623.8|34646.3|34631.3|34626.3|34611.3|32
1717586700000|2024-06-05 11:25:00|34641.3|34626.3|34653.8|34638.8|34653.8|34638.8|34638.8|34623.8|36
1717587000000|2024-06-05 11:30:00|34656.3|34641.3|34668.8|34653.8|34678.8|34663.8|34656.3|34641.3|137
1717587300000|2024-06-05 11:35:00|34663.8|34648.8|34673.8|34658.8|34678.8|34663.8|34658.8|34643.8|46
1717587600000|2024-06-05 11:40:00|34672.3|34657.3|34672.3|34657.3|34692.3|34677.3|34667.3|34652.3|148
1717587900000|2024-06-05 11:45:00|34669.8|34654.8|34692.3|34677.3|34692.3|34677.3|34669.8|34654.8|56
1717588200000|2024-06-05 11:50:00|34689.8|34674.8|34692.3|34677.3|34707.3|34692.3|34687.3|34672.3|62
1717588500000|2024-06-05 11:55:00|34689.8|34674.8|34677.3|34662.3|34692.3|34677.3|34672.3|34657.3|45
1717588800000|2024-06-05 12:00:00|34679.8|34664.8|34707.3|34692.3|34707.3|34692.3|34679.8|34664.8|101
1717589100000|2024-06-05 12:05:00|34712.3|34697.3|34717.3|34702.3|34722.3|34707.3|34709.8|34694.8|114
1717589400000|2024-06-05 12:10:00|34714.8|34699.8|34697.3|34682.3|34717.3|34702.3|34692.3|34677.3|59
1717589700000|2024-06-05 12:15:00|34702.3|34687.3|34672.3|34657.3|34704.8|34689.8|34662.3|34647.3|130
1717590000000|2024-06-05 12:20:00|34674.8|34659.8|34692.3|34677.3|34697.3|34682.3|34672.3|34657.3|85
1717590300000|2024-06-05 12:25:00|34689.8|34674.8|34707.3|34692.3|34717.3|34702.3|34687.3|34672.3|68
1717590600000|2024-06-05 12:30:00|34709.8|34694.8|34707.3|34692.3|34712.3|34697.3|34682.3|34667.3|113
1717590900000|2024-06-05 12:35:00|34709.8|34694.8|34717.3|34702.3|34727.3|34712.3|34707.3|34692.3|50
1717591200000|2024-06-05 12:40:00|34714.8|34699.8|34742.3|34727.3|34742.3|34727.3|34714.8|34699.8|80
1717591500000|2024-06-05 12:45:00|34739.8|34724.8|34737.3|34722.3|34747.3|34732.3|34737.3|34722.3|95
1717591800000|2024-06-05 12:50:00|34739.8|34724.8|34752.3|34737.3|34752.3|34737.3|34739.8|34724.8|100
1717592100000|2024-06-05 12:55:00|34749.8|34734.8|34732.3|34717.3|34752.3|34737.3|34732.3|34717.3|92
1717592400000|2024-06-05 13:00:00|34734.8|34719.8|34747.3|34732.3|34749.8|34734.8|34732.3|34717.3|132
1717592700000|2024-06-05 13:05:00|34744.8|34729.8|34722.3|34707.3|34749.8|34734.8|34722.3|34707.3|54
1717593000000|2024-06-05 13:10:00|34717.3|34702.3|34712.3|34697.3|34717.3|34702.3|34707.3|34692.3|101
1717593300000|2024-06-05 13:15:00|34709.8|34694.8|34712.3|34697.3|34712.3|34697.3|34692.3|34677.3|146
1717593600000|2024-06-05 13:20:00|34707.3|34692.3|34707.3|34692.3|34717.3|34702.3|34707.3|34692.3|88
1717593900000|2024-06-05 13:25:00|34702.3|34687.3|34692.3|34677.3|34707.3|34692.3|34687.3|34672.3|95
1717594200000|2024-06-05 13:30:00|34689.8|34674.8|34677.3|34662.3|34692.3|34677.3|34667.3|34652.3|164
1717594500000|2024-06-05 13:35:00|34672.3|34657.3|34657.3|34642.3|34692.3|34677.3|34649.8|34634.8|89
1717594800000|2024-06-05 13:40:00|34654.8|34639.8|34644.8|34629.8|34657.3|34642.3|34619.8|34604.8|135
1717595100000|2024-06-05 13:45:00|34642.3|34627.3|34597.3|34582.3|34649.8|34634.8|34594.8|34579.8|143
1717595400000|2024-06-05 13:50:00|34594.8|34579.8|34612.3|34597.3|34612.3|34597.3|34569.8|34554.8|158
1717595700000|2024-06-05 13:55:00|34609.8|34594.8|34607.3|34592.3|34617.3|34602.3|34582.3|34567.3|76
1717596000000|2024-06-05 14:00:00|34594.8|34579.8|34607.3|34592.3|34609.8|34594.8|34464.8|34449.8|454
1717596300000|2024-06-05 14:05:00|34609.8|34594.8|34547.3|34532.3|34612.3|34597.3|34544.8|34529.8|265
1717596600000|2024-06-05 14:10:00|34544.7|34529.7|34549.7|34534.7|34589.7|34574.7|34537.2|34522.2|173
1717596900000|2024-06-05 14:15:00|34552.2|34537.2|34532.2|34517.2|34569.7|34554.7|34519.7|34504.7|166
1717597200000|2024-06-05 14:20:00|34534.7|34519.7|34574.7|34559.7|34579.7|34564.7|34529.7|34514.7|191
1717597500000|2024-06-05 14:25:00|34572.2|34557.2|34532.2|34517.2|34589.7|34574.7|34527.2|34512.2|137
1717597800000|2024-06-05 14:30:00|34534.7|34519.7|34554.7|34539.7|34564.7|34549.7|34524.7|34509.7|129
1717598100000|2024-06-05 14:35:00|34552.2|34537.2|34519.7|34504.7|34569.7|34554.7|34514.7|34499.7|129
1717598400000|2024-06-05 14:40:00|34522.2|34507.2|34547.2|34532.2|34569.7|34554.7|34522.2|34507.2|109
1717598700000|2024-06-05 14:45:00|34544.7|34529.7|34494.7|34479.7|34547.2|34532.2|34494.7|34479.7|113
1717599000000|2024-06-05 14:50:00|34492.2|34477.2|34514.7|34499.7|34519.7|34504.7|34479.7|34464.7|122
1717599300000|2024-06-05 14:55:00|34512.2|34497.2|34502.2|34487.2|34524.7|34509.7|34494.7|34479.7|50
1717599600000|2024-06-05 15:00:00|34504.7|34489.7|34509.7|34494.7|34527.2|34512.2|34502.2|34487.2|74
1717599900000|2024-06-05 15:05:00|34507.2|34492.2|34514.7|34499.7|34529.7|34514.7|34507.2|34492.2|83
1717600200000|2024-06-05 15:10:00|34517.2|34502.2|34519.7|34504.7|34519.7|34504.7|34502.2|34487.2|131
1717600500000|2024-06-05 15:15:00|34522.2|34507.2|34529.7|34514.7|34532.2|34517.2|34504.7|34489.7|104
1717600800000|2024-06-05 15:20:00|34524.7|34509.7|34524.7|34509.7|34534.7|34519.7|34519.7|34504.7|236
1717601100000|2024-06-05 15:25:00|34527.2|34512.2|34514.7|34499.7|34529.7|34514.7|34509.7|34494.7|304
1717601400000|2024-06-05 15:30:00|34517.2|34502.2|34509.7|34494.7|34517.2|34502.2|34499.7|34484.7|477
1717601700000|2024-06-05 15:35:00|34507.2|34492.2|34539.7|34524.7|34549.7|34534.7|34507.2|34492.2|169
1717602000000|2024-06-05 15:40:00|34537.2|34522.2|34542.2|34527.2|34554.7|34539.7|34534.7|34519.7|78
1717602300000|2024-06-05 15:45:00|34544.7|34529.7|34534.7|34519.7|34544.7|34529.7|34534.7|34519.7|279
1717602600000|2024-06-05 15:50:00|34537.2|34517.2|34542.2|34517.2|34542.2|34522.2|34532.2|34512.2|49
1717602900000|2024-06-05 15:55:00|34537.2|34512.2|34562.2|34537.2|34567.2|34547.2|34532.2|34512.2|65
1717603200000|2024-06-05 16:00:00|34557.2|34542.2|34557.2|34537.2|34562.2|34542.2|34557.2|34537.2|22
1717603500000|2024-06-05 16:05:00|34552.2|34532.2|34552.2|34532.2|34557.2|34537.2|34547.2|34527.2|26
1717603800000|2024-06-05 16:10:00|34557.2|34537.2|34567.2|34542.2|34577.2|34557.2|34552.2|34537.2|59
1717604100000|2024-06-05 16:15:00|34562.2|34537.2|34562.2|34542.2|34567.2|34547.2|34557.2|34537.2|10
1717604400000|2024-06-05 16:20:00|34557.2|34537.2|34557.2|34537.2|34567.2|34542.2|34557.2|34532.2|17
1717604700000|2024-06-05 16:25:00|34562.2|34532.2|34567.2|34547.2|34567.2|34547.2|34552.2|34532.2|27
1717605000000|2024-06-05 16:30:00|34562.2|34542.2|34577.2|34552.2|34577.2|34552.2|34562.2|34542.2|20
1717605300000|2024-06-05 16:35:00|34582.2|34557.2|34592.2|34572.2|34597.2|34577.2|34582.2|34557.2|15
1717605600000|2024-06-05 16:40:00|34597.2|34577.2|34582.2|34562.2|34597.2|34577.2|34582.2|34562.2|11
1717605900000|2024-06-05 16:45:00|34577.2|34557.2|34577.2|34557.2|34582.2|34562.2|34572.2|34552.2|21
1717606200000|2024-06-05 16:50:00|34582.2|34562.2|34582.2|34562.2|34582.2|34562.2|34577.2|34557.2|29
1717606500000|2024-06-05 16:55:00|34577.2|34557.2|34572.2|34552.2|34582.2|34557.2|34572.2|34552.2|10
1717606800000|2024-06-05 17:00:00|34577.2|34557.2|34577.2|34557.2|34582.2|34562.2|34572.2|34552.2|27
1717607100000|2024-06-05 17:05:00|34582.2|34562.2|34577.2|34557.2|34582.2|34562.2|34577.2|34557.2|11
1717607400000|2024-06-05 17:10:00|34582.2|34562.2|34577.2|34557.2|34582.2|34562.2|34577.2|34557.2|2
1717607700000|2024-06-05 17:15:00|34582.2|34552.2|34567.2|34547.2|34582.2|34552.2|34567.2|34547.2|25
1717608000000|2024-06-05 17:20:00|34562.2|34542.2|34567.2|34547.2|34572.2|34552.2|34557.2|34537.2|31
1717608300000|2024-06-05 17:25:00|34562.2|34542.2|34577.2|34557.2|34577.2|34557.2|34562.2|34542.2|36
1717608600000|2024-06-05 17:30:00|34582.2|34562.2|34577.2|34557.2|34582.2|34562.2|34572.2|34552.2|25
1717608900000|2024-06-05 17:35:00|34582.2|34552.2|34587.2|34567.2|34592.2|34567.2|34577.2|34552.2|10
1717609200000|2024-06-05 17:40:00|34592.2|34572.2|34587.2|34567.2|34597.2|34572.2|34577.2|34557.2|35
1717609500000|2024-06-05 17:45:00|34582.2|34562.2|34587.2|34567.2|34592.2|34567.2|34582.2|34562.2|29
1717609800000|2024-06-05 17:50:00|34592.2|34562.2|34587.2|34567.2|34592.2|34567.2|34587.2|34562.2|19
1717610100000|2024-06-05 17:55:00|34592.2|34562.2|34597.2|34572.2|34597.2|34572.2|34592.2|34562.2|10
1717610400000|2024-06-05 18:00:00|34592.2|34567.2|34602.2|34577.2|34602.2|34582.2|34592.2|34567.2|7
1717610700000|2024-06-05 18:05:00|34597.2|34572.2|34602.2|34582.2|34602.2|34582.2|34592.2|34572.2|20
1717611000000|2024-06-05 18:10:00|34607.2|34577.2|34597.2|34577.2|34607.2|34587.2|34597.2|34577.2|19
1717611300000|2024-06-05 18:15:00|34602.2|34582.2|34597.2|34577.2|34602.2|34582.2|34597.2|34577.2|11
1717611600000|2024-06-05 18:20:00|34592.2|34572.2|34592.2|34567.2|34597.2|34577.2|34587.2|34567.2|11
1717611900000|2024-06-05 18:25:00|34597.2|34572.2|34602.2|34587.2|34607.2|34587.2|34587.2|34567.2|11
1717612200000|2024-06-05 18:30:00|34604.7|34589.7|34619.7|34604.7|34622.2|34607.2|34602.2|34587.2|16
1717612500000|2024-06-05 18:35:00|34622.2|34607.2|34619.7|34604.7|34624.7|34609.7|34617.2|34602.2|5
1717612800000|2024-06-05 18:40:00|34617.2|34602.2|34624.7|34609.7|34624.7|34609.7|34614.7|34599.7|6
1717613100000|2024-06-05 18:45:00|34622.2|34607.2|34644.7|34629.7|34657.2|34642.2|34619.7|34604.7|85
1717613400000|2024-06-05 18:50:00|34647.2|34632.2|34654.7|34639.7|34659.7|34644.7|34644.7|34629.7|19
1717613700000|2024-06-05 18:55:00|34652.2|34637.2|34644.7|34629.7|34654.7|34639.7|34644.7|34629.7|20
1717614000000|2024-06-05 19:00:00|34642.2|34627.2|34644.7|34629.7|34654.7|34639.7|34639.7|34624.7|6
1717614300000|2024-06-05 19:05:00|34647.2|34632.2|34647.2|34632.2|34649.7|34634.7|34644.7|34629.7|7
1717614600000|2024-06-05 19:10:00|34649.7|34634.7|34659.7|34644.7|34659.7|34644.7|34649.7|34634.7|8
1717614900000|2024-06-05 19:15:00|34657.2|34642.2|34654.7|34639.7|34664.7|34649.7|34652.2|34637.2|27
1717615200000|2024-06-05 19:20:00|34652.2|34637.2|34649.7|34634.7|34654.7|34639.7|34649.7|34634.7|14
1717615500000|2024-06-05 19:25:00|34644.7|34629.7|34632.2|34617.2|34649.7|34634.7|34632.2|34617.2|11
1717615800000|2024-06-05 19:30:00|34629.7|34614.7|34639.7|34624.7|34639.7|34624.7|34627.2|34612.2|14
1717616100000|2024-06-05 19:35:00|34637.2|34622.2|34644.7|34629.7|34644.7|34629.7|34634.7|34619.7|8
1717616400000|2024-06-05 19:40:00|34647.2|34632.2|34642.2|34627.2|34649.7|34634.7|34639.7|34624.7|10
1717616700000|2024-06-05 19:45:00|34644.7|34629.7|34642.2|34627.2|34644.7|34629.7|34634.7|34619.7|7
1717617000000|2024-06-05 19:50:00|34639.7|34624.7|34669.7|34654.7|34669.7|34654.7|34637.2|34622.2|27
1717617300000|2024-06-05 19:55:00|34667.2|34652.2|34682.2|34667.2|34682.2|34667.2|34659.7|34644.7|26
1717617600000|2024-06-05 20:00:00|34699.3|34659.3|34665|34625|34699.3|34659.3|34665|34625|0
1717617900000|2024-06-05 20:05:00|34665.1|34625.1|34684.2|34644.2|34684.2|34644.2|34665|34625|0
1717618200000|2024-06-05 20:10:00|34682.9|34642.9|34671.9|34631.9|34684.2|34644.2|34671.9|34631.9|0
1717618500000|2024-06-05 20:15:00|34673.3|34633.3|34691.1|34651.1|34692.5|34652.5|34671.9|34631.9|0
1717618800000|2024-06-05 20:20:00|34692.5|34652.5|34696.2|34656.2|34699.3|34659.3|34691.1|34651.1|0
1717619100000|2024-06-05 20:25:00|34694.2|34654.2|34696.2|34656.2|34699|34659|34692.8|34652.8|0
1717619400000|2024-06-05 20:30:00|34696.3|34656.3|34697.6|34657.6|34699|34659|34696.2|34656.2|0
1717619700000|2024-06-05 20:35:00|34697.7|34657.7|34702.4|34662.4|34707.2|34667.2|34697.7|34657.7|0
1717620000000|2024-06-05 20:40:00|34701|34661|34703.8|34663.8|34703.8|34663.8|34699|34659|0
1717620300000|2024-06-05 20:45:00|34703.7|34663.7|34697.6|34657.6|34703.8|34663.8|34696.2|34656.2|0
1717620600000|2024-06-05 20:50:00|34697.5|34657.5|34699|34659|34699|34659|34694.2|34654.2|0
1717620900000|2024-06-05 20:55:00|34698.9|34658.9|34693.5|34653.5|34701|34661|34691.4|34651.4|0
1717621200000|2024-06-05 21:00:00|34694.9|34654.9|34686.6|34646.6|34696.2|34656.2|34686.6|34646.6|0
1717621500000|2024-06-05 21:05:00|34685.9|34645.9|34686.6|34646.6|34686.6|34646.6|34683.2|34643.2|0
1717621800000|2024-06-05 21:10:00|34685.9|34645.9|34682.5|34642.5|34685.9|34645.9|34681.8|34641.8|0
1717622100000|2024-06-05 21:15:00|34683.2|34643.2|34685.9|34645.9|34688|34648|34683.2|34643.2|0
1717622400000|2024-06-05 21:20:00|34686|34646|34686.6|34646.6|34688|34648|34685.2|34645.2|0
1717622700000|2024-06-05 21:25:00|34685.9|34645.9|34686.6|34646.6|34689.4|34649.4|34685.2|34645.2|0
1717623000000|2024-06-05 21:30:00|34686.7|34646.7|34688|34648|34691.4|34651.4|34686.7|34646.7|0
1717623300000|2024-06-05 21:35:00|34687.3|34647.3|34687.3|34647.3|34687.3|34647.3|34687.3|34647.3|0
1717623600000|2024-06-05 21:40:00|34686.6|34646.6|34685.2|34645.2|34686.6|34646.6|34685.2|34645.2|0
1717623900000|2024-06-05 21:45:00|34685.3|34645.3|34687.3|34647.3|34687.3|34647.3|34685.3|34645.3|0
1717624200000|2024-06-05 21:50:00|34687.2|34647.2|34691.4|34651.4|34691.4|34651.4|34685.2|34645.2|0
1717624500000|2024-06-05 21:55:00|34691.3|34651.3|34696.9|34656.9|34697.6|34657.6|34688|34648|0
1717624800000|2024-06-05 22:00:00|34694.9|34654.9|34696.2|34656.2|34702.4|34662.4|34682.5|34642.5|0
1717625100000|2024-06-05 22:05:00|34696.3|34656.3|34697.6|34657.6|34702.4|34662.4|34694.9|34654.9|0
1717625400000|2024-06-05 22:10:00|34697.5|34657.5|34692.8|34652.8|34699|34659|34691.4|34651.4|0
1717625700000|2024-06-05 22:15:00|34692.7|34652.7|34692.8|34652.8|34696.2|34656.2|34691.4|34651.4|0
1717626000000|2024-06-05 22:20:00|34694.2|34654.2|34692.8|34652.8|34697.6|34657.6|34689.4|34649.4|0
1717626300000|2024-06-05 22:25:00|34692.7|34652.7|34681.2|34641.2|34692.8|34652.8|34679.1|34639.1|0
1717626600000|2024-06-05 22:30:00|34682.6|34642.6|34689.4|34649.4|34689.4|34649.4|34681.2|34641.2|0
1717626900000|2024-06-05 22:35:00|34689.5|34649.5|34705.9|34665.9|34708.6|34668.6|34689.4|34649.4|0
1717627200000|2024-06-05 22:40:00|34707.3|34667.3|34710|34670|34710|34670|34703.8|34663.8|0
1717627500000|2024-06-05 22:45:00|34708.6|34668.6|34713.5|34673.5|34716.9|34676.9|34707.3|34667.3|0
1717627800000|2024-06-05 22:50:00|34714.8|34674.8|34713.5|34673.5|34716.9|34676.9|34710|34670|0
1717628100000|2024-06-05 22:55:00|34713.4|34673.4|34713.5|34673.5|34714.8|34674.8|34712.1|34672.1|0
1717628400000|2024-06-05 23:00:00|34714.8|34674.8|34725.1|34685.1|34726.5|34686.5|34714.1|34674.1|0
1717628700000|2024-06-05 23:05:00|34725.2|34685.2|34717.6|34677.6|34727.2|34687.2|34716.2|34676.2|0
1717629000000|2024-06-05 23:10:00|34719|34679|34719|34679|34721|34681|34714.2|34674.2|0
1717629300000|2024-06-05 23:15:00|34718.9|34678.9|34719|34679|34721|34681|34716.2|34676.2|0
1717629600000|2024-06-05 23:20:00|34718.9|34678.9|34717.6|34677.6|34719|34679|34717.6|34677.6|0
1717629900000|2024-06-05 23:25:00|34717.5|34677.5|34714.2|34674.2|34717.5|34677.5|34709.3|34669.3|0
1717630200000|2024-06-05 23:30:00|34714.1|34674.1|34711.4|34671.4|34716.2|34676.2|34708.7|34668.7|0
1717630500000|2024-06-05 23:35:00|34712.8|34672.8|34711.4|34671.4|34712.8|34672.8|34711.4|34671.4|0
1717630800000|2024-06-05 23:40:00|34711.3|34671.3|34709.3|34669.3|34711.3|34671.3|34708|34668|0
1717631100000|2024-06-05 23:45:00|34709.4|34669.4|34711.4|34671.4|34712.8|34672.8|34709.4|34669.4|0
1717631400000|2024-06-05 23:50:00|34711.3|34671.3|34712.8|34672.8|34714.2|34674.2|34708|34668|0
1717631700000|2024-06-05 23:55:00|34712.7|34672.7|34711.4|34671.4|34712.8|34672.8|34711.4|34671.4|0
1717632000000|2024-06-06 00:00:00|34711.3|34671.3|34703.2|34663.2|34711.3|34671.3|34703.2|34663.2|0
1717632300000|2024-06-06 00:05:00|34704.5|34664.5|34701.8|34661.8|34708|34668|34701.8|34661.8|0
1717632600000|2024-06-06 00:10:00|34703.2|34663.2|34694.9|34654.9|34705.2|34665.2|34694.2|34654.2|0
1717632900000|2024-06-06 00:15:00|34694.2|34654.2|34663.5|34623.5|34696.3|34656.3|34657|34617|0
1717633200000|2024-06-06 00:20:00|34663.4|34623.4|34670.5|34630.5|34670.5|34630.5|34663.4|34623.4|0
1717633500000|2024-06-06 00:25:00|34670.4|34630.4|34670.4|34630.4|34677.1|34637.1|34663.7|34623.7|0
1717633800000|2024-06-06 00:30:00|34670.5|34630.5|34656.8|34616.8|34670.5|34630.5|34656.8|34616.8|0
1717634100000|2024-06-06 00:35:00|34656.9|34616.9|34650|34610|34656.9|34616.9|34649.9|34609.9|0
1717634400000|2024-06-06 00:40:00|34656.7|34616.7|34677|34637|34677|34637|34656.7|34616.7|0
1717634700000|2024-06-06 00:45:00|34677.1|34637.1|34683.8|34643.8|34683.8|34643.8|34677|34637|0
1717635000000|2024-06-06 00:50:00|34683.7|34643.7|34690.2|34650.2|34690.4|34650.4|34683.6|34643.6|0
1717635300000|2024-06-06 00:55:00|34690.3|34650.3|34697.1|34657.1|34697.1|34657.1|34690.2|34650.2|0
1717635600000|2024-06-06 01:00:00|34697|34657|34690.3|34650.3|34697.1|34657.1|34690.2|34650.2|0
1717635900000|2024-06-06 01:05:00|34697|34657|34690.3|34650.3|34697.1|34657.1|34690.2|34650.2|0
1717636200000|2024-06-06 01:10:00|34690.2|34650.2|34697|34657|34703.7|34663.7|34683.4|34643.4|0
1717636500000|2024-06-06 01:15:00|34703.6|34663.6|34710.5|34670.5|34710.6|34670.6|34696.9|34656.9|0
1717636800000|2024-06-06 01:20:00|34710.4|34670.4|34703.7|34663.7|34710.5|34670.5|34697|34657|0
1717637100000|2024-06-06 01:25:00|34703.8|34663.8|34697.2|34657.2|34703.9|34663.9|34690.4|34650.4|0
1717637400000|2024-06-06 01:30:00|34703.8|34663.8|34703.9|34663.9|34704|34664|34697.2|34657.2|0
1717637700000|2024-06-06 01:35:00|34703.8|34663.8|34697.1|34657.1|34703.9|34663.9|34697.1|34657.1|0
1717638000000|2024-06-06 01:40:00|34697.2|34657.2|34697.2|34657.2|34697.3|34657.3|34690.3|34650.3|0
1717638300000|2024-06-06 01:45:00|34697.3|34657.3|34704.1|34664.1|34704.1|34664.1|34697.2|34657.2|0
1717638600000|2024-06-06 01:50:00|34704.2|34664.2|34717.8|34677.8|34717.8|34677.8|34704.2|34664.2|0
1717638900000|2024-06-06 01:55:00|34717.7|34677.7|34710.9|34670.9|34717.8|34677.8|34710.9|34670.9|0
1717639200000|2024-06-06 02:00:00|34710.8|34670.8|34711|34671|34711|34671|34704.1|34664.1|0
1717639500000|2024-06-06 02:05:00|34710.9|34670.9|34690.8|34650.8|34711|34671|34690.7|34650.7|0
1717639800000|2024-06-06 02:10:00|34690.9|34650.9|34697.7|34657.7|34704.3|34664.3|34690.9|34650.9|0
1717640100000|2024-06-06 02:15:00|34697.6|34657.6|34697.7|34657.7|34704.4|34664.4|34697.5|34657.5|0
1717640400000|2024-06-06 02:20:00|34697.8|34657.8|34704.3|34664.3|34704.5|34664.5|34697.8|34657.8|0
1717640700000|2024-06-06 02:25:00|34704.4|34664.4|34697.6|34657.6|34704.4|34664.4|34690.9|34650.9|0
1717641000000|2024-06-06 02:30:00|34697.7|34657.7|34697.5|34657.5|34697.7|34657.7|34697.5|34657.5|0
1717641300000|2024-06-06 02:35:00|34697.6|34657.6|34697.7|34657.7|34697.7|34657.7|34690.9|34650.9|0
1717641600000|2024-06-06 02:40:00|34697.6|34657.6|34697.5|34657.5|34697.7|34657.7|34690.9|34650.9|0
1717641900000|2024-06-06 02:45:00|34697.6|34657.6|34690.9|34650.9|34697.7|34657.7|34690.9|34650.9|0
1717642200000|2024-06-06 02:50:00|34690.8|34650.8|34684.3|34644.3|34690.9|34650.9|34684.2|34644.2|0
1717642500000|2024-06-06 02:55:00|34691|34651|34684.2|34644.2|34691|34651|34684.2|34644.2|0
1717642800000|2024-06-06 03:00:00|34690.8|34650.8|34704.4|34664.4|34711|34671|34690.8|34650.8|0
1717643100000|2024-06-06 03:05:00|34704.3|34664.3|34704.4|34664.4|34704.4|34664.4|34697.6|34657.6|0
1717643400000|2024-06-06 03:10:00|34704.5|34664.5|34704.5|34664.5|34704.5|34664.5|34704.4|34664.4|0
1717643700000|2024-06-06 03:15:00|34704.6|34664.6|34704.6|34664.6|34711.3|34671.3|34704.5|34664.5|0
1717644000000|2024-06-06 03:20:00|34711.2|34671.2|34704.6|34664.6|34718|34678|34704.6|34664.6|0
1717644300000|2024-06-06 03:25:00|34704.7|34664.7|34711.2|34671.2|34711.4|34671.4|34704.6|34664.6|0
1717644600000|2024-06-06 03:30:00|34707.9|34667.9|34711.2|34671.2|34711.2|34671.2|34704.6|34664.6|0
1717644900000|2024-06-06 03:35:00|34711.1|34671.1|34711.2|34671.2|34711.2|34671.2|34711.1|34671.1|0
1717645200000|2024-06-06 03:40:00|34711.1|34671.1|34704.2|34664.2|34711.1|34671.1|34704.2|34664.2|0
1717645500000|2024-06-06 03:45:00|34704.3|34664.3|34711|34671|34711.1|34671.1|34704.2|34664.2|0
1717645800000|2024-06-06 03:50:00|34704.3|34664.3|34704.2|34664.2|34704.3|34664.3|34704.2|34664.2|0
1717646100000|2024-06-06 03:55:00|34704.1|34664.1|34697.5|34657.5|34704.2|34664.2|34697.5|34657.5|0
1717646400000|2024-06-06 04:00:00|34697.4|34657.4|34697.4|34657.4|34697.5|34657.5|34697.4|34657.4|0
1717646700000|2024-06-06 04:05:00|34697.3|34657.3|34704|34664|34704.1|34664.1|34697.3|34657.3|0
1717647000000|2024-06-06 04:10:00|34704.1|34664.1|34690.6|34650.6|34704.1|34664.1|34690.6|34650.6|0
1717647300000|2024-06-06 04:15:00|34690.7|34650.7|34697.4|34657.4|34697.4|34657.4|34690.7|34650.7|0
1717647600000|2024-06-06 04:20:00|34697.3|34657.3|34697.2|34657.2|34697.3|34657.3|34693.9|34653.9|0
1717647900000|2024-06-06 04:25:00|34690.6|34650.6|34697.3|34657.3|34697.4|34657.4|34690.5|34650.5|0
1717648200000|2024-06-06 04:30:00|34697.4|34657.4|34690.6|34650.6|34697.4|34657.4|34690.6|34650.6|0
1717648500000|2024-06-06 04:35:00|34690.5|34650.5|34697.3|34657.3|34697.4|34657.4|34690.5|34650.5|0
1717648800000|2024-06-06 04:40:00|34690.6|34650.6|34690.7|34650.7|34690.7|34650.7|34690.6|34650.6|0
1717649100000|2024-06-06 04:45:00|34690.6|34650.6|34690.7|34650.7|34697.4|34657.4|34690.6|34650.6|0
1717649700000|2024-06-06 04:55:00|34690.6|34650.6|34690.7|34650.7|34690.7|34650.7|34690.6|34650.6|0
1717650000000|2024-06-06 05:00:00|34690.6|34650.6|34683.7|34643.7|34690.7|34650.7|34683.7|34643.7|0
1717650300000|2024-06-06 05:05:00|34683.8|34643.8|34690.4|34650.4|34690.5|34650.5|34683.8|34643.8|0
1717650600000|2024-06-06 05:10:00|34690.5|34650.5|34703.8|34663.8|34703.9|34663.9|34690.5|34650.5|0
1717650900000|2024-06-06 05:15:00|34703.7|34663.7|34690.4|34650.4|34703.8|34663.8|34690.3|34650.3|0
1717651200000|2024-06-06 05:20:00|34690.3|34650.3|34683.5|34643.5|34690.4|34650.4|34683.5|34643.5|0
1717651500000|2024-06-06 05:25:00|34683.6|34643.6|34683.5|34643.5|34683.6|34643.6|34676.8|34636.8|0
1717651800000|2024-06-06 05:30:00|34683.4|34643.4|34683.6|34643.6|34683.6|34643.6|34683.4|34643.4|0
1717652100000|2024-06-06 05:35:00|34683.5|34643.5|34683.4|34643.4|34683.6|34643.6|34676.7|34636.7|0
1717652400000|2024-06-06 05:40:00|34683.5|34643.5|34683.5|34643.5|34683.5|34643.5|34676.8|34636.8|0
1717652700000|2024-06-06 05:45:00|34683.4|34643.4|34690.1|34650.1|34690.1|34650.1|34676.8|34636.8|0
1717653000000|2024-06-06 05:50:00|34690|34650|34676.6|34636.6|34690.1|34650.1|34670|34630|0
1717653300000|2024-06-06 05:55:00|34676.7|34636.7|34663.4|34623.4|34676.7|34636.7|34656.7|34616.7|0
1717653600000|2024-06-06 06:00:00|34647.2|34632.2|34642.2|34627.2|34657.2|34642.2|34637.2|34622.2|22
1717653900000|2024-06-06 06:05:00|34644.7|34629.7|34634.7|34619.7|34654.7|34639.7|34634.7|34619.7|36
1717654200000|2024-06-06 06:10:00|34632.2|34617.2|34644.7|34629.7|34649.7|34634.7|34632.2|34617.2|31
1717654500000|2024-06-06 06:15:00|34642.2|34627.2|34634.7|34619.7|34644.7|34629.7|34629.7|34614.7|11
1717654800000|2024-06-06 06:20:00|34637.2|34622.2|34649.7|34634.7|34649.7|34634.7|34634.7|34619.7|11
1717655100000|2024-06-06 06:25:00|34647.2|34632.2|34644.7|34629.7|34654.7|34639.7|34644.7|34629.7|4
1717655400000|2024-06-06 06:30:00|34647.2|34632.2|34634.7|34619.7|34647.2|34632.2|34629.7|34614.7|22
1717655700000|2024-06-06 06:35:00|34637.2|34622.2|34632.2|34617.2|34649.7|34634.7|34629.7|34614.7|25
1717656000000|2024-06-06 06:40:00|34634.7|34619.7|34642.2|34627.2|34644.7|34629.7|34629.7|34614.7|12
1717656300000|2024-06-06 06:45:00|34644.7|34629.7|34654.7|34639.7|34659.7|34644.7|34639.7|34624.7|32
1717656600000|2024-06-06 06:50:00|34652.2|34637.2|34672.2|34657.2|34672.2|34657.2|34649.7|34634.7|13
1717656900000|2024-06-06 06:55:00|34669.7|34654.7|34709.7|34694.7|34722.2|34707.2|34669.7|34654.7|126
1717657200000|2024-06-06 07:00:00|34704.7|34689.7|34657.2|34642.2|34734.7|34719.7|34654.7|34639.7|435
1717657500000|2024-06-06 07:05:00|34659.7|34644.7|34624.7|34609.7|34669.7|34654.7|34624.7|34609.7|235
1717657800000|2024-06-06 07:10:00|34627.2|34612.2|34612.2|34597.2|34639.7|34624.7|34604.7|34589.7|206
1717658100000|2024-06-06 07:15:00|34614.7|34599.7|34589.7|34574.7|34614.7|34599.7|34589.7|34574.7|172
1717658400000|2024-06-06 07:20:00|34584.7|34569.7|34607.2|34592.2|34627.2|34612.2|34579.7|34564.7|148
1717658700000|2024-06-06 07:25:00|34604.7|34589.7|34599.7|34584.7|34609.7|34594.7|34589.7|34574.7|70
1717659000000|2024-06-06 07:30:00|34604.7|34589.7|34584.7|34569.7|34604.7|34589.7|34572.2|34557.2|134
1717659300000|2024-06-06 07:35:00|34587.2|34572.2|34574.7|34559.7|34597.2|34582.2|34567.2|34552.2|97
1717659600000|2024-06-06 07:40:00|34577.2|34562.2|34510.4|34495.4|34577.2|34562.2|34510.4|34495.4|217
1717659900000|2024-06-06 07:45:00|34507.9|34492.9|34545|34530|34547.5|34532.5|34500.4|34485.4|340
1717660200000|2024-06-06 07:50:00|34542.5|34527.5|34565.1|34550.1|34577.6|34562.6|34532.5|34517.5|129
1717660500000|2024-06-06 07:55:00|34567.6|34552.6|34576.1|34561.1|34581.1|34566.1|34550.1|34535.1|84
1717660800000|2024-06-06 08:00:00|34571.1|34556.1|34606.1|34591.1|34606.1|34591.1|34571.1|34556.1|100
1717661100000|2024-06-06 08:05:00|34608.6|34593.6|34596.1|34581.1|34626.1|34611.1|34586.1|34571.1|139
1717661400000|2024-06-06 08:10:00|34601.1|34586.1|34631.9|34616.9|34631.9|34616.9|34586.1|34571.1|86
1717661700000|2024-06-06 08:15:00|34629.4|34614.4|34631.9|34616.9|34641.9|34626.9|34626.9|34611.9|68
1717662000000|2024-06-06 08:20:00|34629.4|34614.4|34630.1|34615.1|34651.9|34636.9|34626.9|34611.9|111
1717662300000|2024-06-06 08:25:00|34627.6|34612.6|34645.1|34630.1|34647.6|34632.6|34612.6|34597.6|87
1717662600000|2024-06-06 08:30:00|34647.6|34632.6|34613.3|34598.3|34652.6|34637.6|34613.3|34598.3|94
1717662900000|2024-06-06 08:35:00|34610.8|34595.8|34613.3|34598.3|34628.3|34613.3|34610.8|34595.8|68
1717663200000|2024-06-06 08:40:00|34610.8|34595.8|34583.3|34568.3|34610.8|34595.8|34578.3|34563.3|65
1717663500000|2024-06-06 08:45:00|34585.8|34570.8|34580.8|34565.8|34588.3|34573.3|34573.3|34558.3|54
1717663800000|2024-06-06 08:50:00|34578.3|34563.3|34593.3|34578.3|34593.3|34578.3|34578.3|34563.3|53
1717664100000|2024-06-06 08:55:00|34590.8|34575.8|34563.3|34548.3|34590.8|34575.8|34563.3|34548.3|43
1717664400000|2024-06-06 09:00:00|34565.8|34550.8|34568.3|34553.3|34595.8|34580.8|34565.8|34550.8|75
1717664700000|2024-06-06 09:05:00|34570.8|34555.8|34618.3|34603.3|34618.3|34603.3|34558.3|34543.3|118
1717665000000|2024-06-06 09:10:00|34615.8|34600.8|34600.8|34585.8|34623.3|34608.3|34593.3|34578.3|72
1717665300000|2024-06-06 09:15:00|34603.3|34588.3|34618.3|34603.3|34628.3|34613.3|34603.3|34588.3|39
1717665600000|2024-06-06 09:20:00|34615.8|34600.8|34610.8|34595.8|34618.3|34603.3|34603.3|34588.3|48
1717665900000|2024-06-06 09:25:00|34613.3|34598.3|34613.3|34598.3|34615.8|34600.8|34595.8|34580.8|35
1717666200000|2024-06-06 09:30:00|34610.8|34595.8|34618.3|34603.3|34620.8|34605.8|34598.3|34583.3|61
1717666500000|2024-06-06 09:35:00|34613.3|34598.3|34605.8|34590.8|34615.8|34600.8|34603.3|34588.3|35
1717666800000|2024-06-06 09:40:00|34603.3|34588.3|34620.8|34605.8|34623.3|34608.3|34593.3|34578.3|43
1717667100000|2024-06-06 09:45:00|34623.3|34608.3|34610.8|34595.8|34625.8|34610.8|34610.8|34595.8|21
1717667400000|2024-06-06 09:50:00|34608.3|34593.3|34628.3|34613.3|34628.3|34613.3|34608.3|34593.3|46
1717667700000|2024-06-06 09:55:00|34630.8|34615.8|34653.3|34638.3|34658.3|34643.3|34630.8|34615.8|40
1717668000000|2024-06-06 10:00:00|34655.8|34640.8|34638.3|34623.3|34655.8|34640.8|34620.8|34605.8|76
1717668300000|2024-06-06 10:05:00|34635.8|34620.8|34648.3|34633.3|34653.3|34638.3|34623.3|34608.3|66
1717668600000|2024-06-06 10:10:00|34643.3|34628.3|34653.3|34638.3|34653.3|34638.3|34643.3|34628.3|24
1717668900000|2024-06-06 10:15:00|34650.8|34635.8|34663.3|34648.3|34668.3|34653.3|34648.3|34633.3|54
1717669200000|2024-06-06 10:20:00|34660.8|34645.8|34668.3|34653.3|34668.3|34653.3|34658.3|34643.3|14
1717669500000|2024-06-06 10:25:00|34665.8|34650.8|34658.3|34643.3|34668.3|34653.3|34658.3|34643.3|32
1717669800000|2024-06-06 10:30:00|34660.8|34645.8|34673.3|34658.3|34675.8|34660.8|34653.3|34638.3|48
1717670100000|2024-06-06 10:35:00|34675.8|34660.8|34678.3|34663.3|34678.3|34663.3|34673.3|34658.3|18
1717670400000|2024-06-06 10:40:00|34680.8|34665.8|34678.3|34663.3|34683.3|34668.3|34678.3|34663.3|30
1717670700000|2024-06-06 10:45:00|34683.3|34668.3|34670.8|34655.8|34690.8|34675.8|34670.8|34655.8|75
1717671000000|2024-06-06 10:50:00|34673.3|34658.3|34688.3|34673.3|34690.8|34675.8|34668.3|34653.3|29
1717671300000|2024-06-06 10:55:00|34690.8|34675.8|34705.8|34690.8|34713.3|34698.3|34688.3|34673.3|31
1717671600000|2024-06-06 11:00:00|34703.3|34688.3|34698.3|34683.3|34703.3|34688.3|34688.3|34673.3|27
1717671900000|2024-06-06 11:05:00|34700.8|34685.8|34683.3|34668.3|34703.3|34688.3|34683.3|34668.3|39
1717672200000|2024-06-06 11:10:00|34685.8|34670.8|34695.8|34680.8|34708.3|34693.3|34685.8|34670.8|41
1717672500000|2024-06-06 11:15:00|34693.3|34678.3|34698.3|34683.3|34698.3|34683.3|34683.3|34668.3|23
1717672800000|2024-06-06 11:20:00|34700.8|34685.8|34715.8|34700.8|34718.3|34703.3|34700.8|34685.8|22
1717673100000|2024-06-06 11:25:00|34713.3|34698.3|34698.3|34683.3|34718.3|34703.3|34698.3|34683.3|45
1717673400000|2024-06-06 11:30:00|34695.8|34680.8|34688.3|34673.3|34703.3|34688.3|34680.8|34665.8|43
1717673700000|2024-06-06 11:35:00|34690.8|34675.8|34698.3|34683.3|34703.3|34688.3|34685.8|34670.8|31
1717674000000|2024-06-06 11:40:00|34703.8|34688.8|34701.3|34686.3|34708.8|34693.8|34688.8|34673.8|21
1717674300000|2024-06-06 11:45:00|34698.8|34683.8|34698.8|34683.8|34703.8|34688.8|34691.3|34676.3|20
1717674600000|2024-06-06 11:50:00|34701.3|34686.3|34708.8|34693.8|34708.8|34693.8|34698.8|34683.8|42
1717674900000|2024-06-06 11:55:00|34706.3|34691.3|34701.3|34686.3|34718.8|34703.8|34698.8|34683.8|24
1717675200000|2024-06-06 12:00:00|34698.8|34683.8|34708.8|34693.8|34708.8|34693.8|34683.8|34668.8|64
1717675500000|2024-06-06 12:05:00|34703.8|34688.8|34688.8|34673.8|34718.8|34703.8|34688.8|34673.8|92
1717675800000|2024-06-06 12:10:00|34686.3|34671.3|34693.8|34678.8|34693.8|34678.8|34678.8|34663.8|53
1717676100000|2024-06-06 12:15:00|34696.3|34681.3|34698.8|34683.8|34706.3|34691.3|34636.3|34621.3|242
1717676400000|2024-06-06 12:20:00|34701.3|34686.3|34686.3|34671.3|34711.3|34696.3|34671.3|34656.3|151
1717676700000|2024-06-06 12:25:00|34683.8|34668.8|34678.8|34663.8|34688.8|34673.8|34658.8|34643.8|113
1717677000000|2024-06-06 12:30:00|34683.8|34668.8|34643.8|34628.8|34698.8|34683.8|34641.3|34626.3|170
1717677300000|2024-06-06 12:35:00|34641.3|34626.3|34616.3|34601.3|34643.8|34628.8|34608.8|34593.8|126
1717677600000|2024-06-06 12:40:00|34613.8|34598.8|34646.3|34631.3|34646.3|34631.3|34603.8|34588.8|155
1717677900000|2024-06-06 12:45:00|34643.8|34628.8|34653.8|34638.8|34656.3|34641.3|34636.3|34621.3|118
1717678200000|2024-06-06 12:50:00|34656.3|34641.3|34693.8|34678.8|34703.8|34688.8|34651.3|34636.3|125
1717678500000|2024-06-06 12:55:00|34696.3|34681.3|34748.8|34733.8|34748.8|34733.8|34696.3|34681.3|173
1717678800000|2024-06-06 13:00:00|34746.3|34731.3|34711.3|34696.3|34748.8|34733.8|34696.3|34681.3|105
1717679100000|2024-06-06 13:05:00|34713.8|34698.8|34698.8|34683.8|34716.3|34701.3|34668.8|34653.8|88
1717679400000|2024-06-06 13:10:00|34701.3|34686.3|34696.3|34681.3|34706.3|34691.3|34658.8|34643.8|143
1717679700000|2024-06-06 13:15:00|34698.8|34683.8|34658.8|34643.8|34701.3|34686.3|34658.8|34643.8|71
1717680000000|2024-06-06 13:20:00|34663.8|34648.8|34693.8|34678.8|34711.3|34696.3|34663.8|34648.8|59
1717680300000|2024-06-06 13:25:00|34696.3|34681.3|34696.3|34681.3|34716.3|34701.3|34696.3|34681.3|49
1717680600000|2024-06-06 13:30:00|34698.8|34683.8|34708.8|34693.8|34723.8|34708.8|34688.8|34673.8|103
1717680900000|2024-06-06 13:35:00|34711.3|34696.3|34733.8|34718.8|34748.8|34733.8|34698.8|34683.8|122
1717681200000|2024-06-06 13:40:00|34736.3|34721.3|34748.8|34733.8|34748.8|34733.8|34723.8|34708.8|75
1717681500000|2024-06-06 13:45:00|34746.3|34731.3|34753.8|34738.8|34761.3|34746.3|34743.8|34728.8|102
1717681800000|2024-06-06 13:50:00|34751.3|34736.3|34778.8|34763.8|34781.3|34766.3|34743.8|34728.8|150
1717682100000|2024-06-06 13:55:00|34781.3|34766.3|34786.3|34771.3|34793.8|34778.8|34778.8|34763.8|114
1717682400000|2024-06-06 14:00:00|34788.8|34773.8|34788.8|34773.8|34803.8|34788.8|34773.8|34758.8|141
1717682700000|2024-06-06 14:05:00|34786.3|34771.3|34813.8|34798.8|34813.8|34798.8|34781.3|34766.3|111
1717683000000|2024-06-06 14:10:00|34811.2|34796.2|34811.2|34796.2|34816.2|34801.2|34801.2|34786.2|81
1717683300000|2024-06-06 14:15:00|34813.7|34798.7|34821.2|34806.2|34836.2|34821.2|34811.2|34796.2|315
1717683600000|2024-06-06 14:20:00|34823.7|34808.7|34841.2|34826.2|34853.7|34838.7|34821.2|34806.2|147
1717683900000|2024-06-06 14:25:00|34838.7|34823.7|34838.7|34823.7|34846.2|34831.2|34831.2|34816.2|89
1717684200000|2024-06-06 14:30:00|34836.2|34821.2|34846.2|34831.2|34866.2|34851.2|34836.2|34821.2|158
1717684500000|2024-06-06 14:35:00|34848.7|34833.7|34851.2|34836.2|34866.2|34851.2|34846.2|34831.2|91
1717684800000|2024-06-06 14:40:00|34848.7|34833.7|34841.2|34826.2|34853.7|34838.7|34841.2|34826.2|81
1717685100000|2024-06-06 14:45:00|34843.7|34828.7|34831.2|34816.2|34856.2|34841.2|34831.2|34816.2|117
1717685400000|2024-06-06 14:50:00|34833.7|34818.7|34826.2|34811.2|34833.7|34818.7|34811.2|34796.2|142
1717685700000|2024-06-06 14:55:00|34828.7|34813.7|34811.2|34796.2|34836.2|34821.2|34811.2|34796.2|70
1717686000000|2024-06-06 15:00:00|34813.7|34798.7|34821.2|34806.2|34826.2|34811.2|34811.2|34796.2|106
1717686300000|2024-06-06 15:05:00|34816.2|34801.2|34846.2|34831.2|34846.2|34831.2|34816.2|34801.2|67
1717686600000|2024-06-06 15:10:00|34848.7|34833.7|34851.2|34836.2|34856.2|34841.2|34843.7|34828.7|159
1717686900000|2024-06-06 15:15:00|34853.7|34838.7|34856.2|34841.2|34858.7|34843.7|34851.2|34836.2|110
1717687200000|2024-06-06 15:20:00|34858.7|34843.7|34841.2|34826.2|34858.7|34843.7|34841.2|34826.2|148
1717687500000|2024-06-06 15:25:00|34838.7|34823.7|34841.2|34826.2|34846.2|34831.2|34836.2|34821.2|203
1717687800000|2024-06-06 15:30:00|34843.7|34828.7|34841.2|34826.2|34871.2|34856.2|34841.2|34826.2|432
1717688100000|2024-06-06 15:35:00|34846.2|34831.2|34851.2|34836.2|34861.2|34846.2|34841.2|34826.2|176
1717688400000|2024-06-06 15:40:00|34848.7|34833.7|34851.2|34836.2|34858.7|34843.7|34846.2|34831.2|226
1717688700000|2024-06-06 15:45:00|34853.7|34838.7|34833.7|34818.7|34856.2|34841.2|34833.7|34818.7|89
1717689000000|2024-06-06 15:50:00|34838.7|34813.7|34843.7|34823.7|34848.7|34828.7|34838.7|34813.7|15
1717689300000|2024-06-06 15:55:00|34838.7|34818.7|34858.7|34833.7|34858.7|34833.7|34838.7|34818.7|46
1717689600000|2024-06-06 16:00:00|34863.7|34838.7|34853.7|34833.7|34863.7|34843.7|34853.7|34833.7|35
1717689900000|2024-06-06 16:05:00|34858.7|34838.7|34848.7|34828.7|34858.7|34838.7|34843.7|34818.7|40
1717690200000|2024-06-06 16:10:00|34843.7|34823.7|34838.7|34813.7|34843.7|34823.7|34833.7|34813.7|40
1717690500000|2024-06-06 16:15:00|34833.7|34808.7|34828.7|34808.7|34838.7|34818.7|34818.7|34798.7|14
1717690800000|2024-06-06 16:20:00|34823.7|34803.7|34818.7|34798.7|34828.7|34808.7|34808.7|34788.7|35
1717691100000|2024-06-06 16:25:00|34813.7|34793.7|34813.7|34788.7|34818.7|34798.7|34808.7|34783.7|11
1717691400000|2024-06-06 16:30:00|34808.7|34793.7|34808.7|34788.7|34818.7|34793.7|34808.7|34783.7|18
1717691700000|2024-06-06 16:35:00|34813.7|34793.7|34803.7|34778.7|34813.7|34793.7|34793.7|34773.7|54
1717692000000|2024-06-06 16:40:00|34808.7|34783.7|34803.7|34783.7|34813.7|34793.7|34798.7|34778.7|28
1717692300000|2024-06-06 16:45:00|34808.7|34788.7|34813.7|34788.7|34818.7|34798.7|34808.7|34783.7|25
1717692600000|2024-06-06 16:50:00|34808.7|34793.7|34808.7|34788.7|34818.7|34798.7|34808.7|34783.7|19
1717692900000|2024-06-06 16:55:00|34803.7|34783.7|34803.7|34783.7|34813.7|34793.7|34803.7|34778.7|28
1717693200000|2024-06-06 17:00:00|34798.7|34778.7|34813.7|34788.7|34818.7|34798.7|34798.7|34778.7|31
1717693500000|2024-06-06 17:05:00|34808.7|34793.7|34808.7|34783.7|34808.7|34793.7|34798.7|34778.7|18
1717693800000|2024-06-06 17:10:00|34813.7|34788.7|34813.7|34793.7|34818.7|34798.7|34803.7|34783.7|27
1717694100000|2024-06-06 17:15:00|34818.7|34788.7|34823.7|34798.7|34828.7|34803.7|34808.7|34788.7|29
1717694400000|2024-06-06 17:20:00|34818.7|34803.7|34838.7|34818.7|34838.7|34818.7|34818.7|34798.7|28
1717694700000|2024-06-06 17:25:00|34843.7|34813.7|34838.7|34818.7|34848.7|34823.7|34833.7|34813.7|23
1717695000000|2024-06-06 17:30:00|34843.7|34823.7|34838.7|34818.7|34843.7|34823.7|34833.7|34813.7|18
1717695300000|2024-06-06 17:35:00|34843.7|34813.7|34838.7|34818.7|34843.7|34823.7|34838.7|34813.7|19
1717695600000|2024-06-06 17:40:00|34843.7|34813.7|34838.7|34813.7|34843.7|34813.7|34828.7|34808.7|22
1717695900000|2024-06-06 17:45:00|34833.7|34808.7|34828.7|34803.7|34838.7|34813.7|34823.7|34803.7|8
1717696200000|2024-06-06 17:50:00|34833.7|34808.7|34833.7|34813.7|34833.7|34813.7|34823.7|34803.7|4
1717696500000|2024-06-06 17:55:00|34838.7|34808.7|34828.7|34803.7|34838.7|34813.7|34828.7|34803.7|10
1717696800000|2024-06-06 18:00:00|34833.7|34808.7|34813.7|34793.7|34833.7|34808.7|34813.7|34793.7|13
1717697100000|2024-06-06 18:05:00|34808.7|34788.7|34773.7|34753.7|34808.7|34788.7|34773.7|34753.7|76
1717697400000|2024-06-06 18:10:00|34768.7|34748.7|34783.7|34758.7|34788.7|34768.7|34763.7|34743.7|44
1717697700000|2024-06-06 18:15:00|34778.7|34763.7|34793.7|34773.7|34803.7|34778.7|34773.7|34753.7|24
1717698000000|2024-06-06 18:20:00|34798.7|34768.7|34803.7|34783.7|34808.7|34783.7|34793.7|34768.7|10
1717698300000|2024-06-06 18:25:00|34798.7|34778.7|34798.7|34783.7|34808.7|34788.7|34798.7|34778.7|6
1717698600000|2024-06-06 18:30:00|34796.2|34781.2|34798.7|34783.7|34803.7|34788.7|34786.2|34771.2|8
1717698900000|2024-06-06 18:35:00|34801.2|34786.2|34801.2|34786.2|34803.7|34788.7|34793.7|34778.7|4
1717699200000|2024-06-06 18:40:00|34803.7|34788.7|34808.7|34793.7|34818.7|34803.7|34803.7|34788.7|5
1717699500000|2024-06-06 18:45:00|34811.2|34796.2|34813.7|34798.7|34816.2|34801.2|34806.2|34791.2|3
1717699800000|2024-06-06 18:50:00|34816.2|34801.2|34823.7|34808.7|34831.2|34816.2|34813.7|34798.7|13
1717700100000|2024-06-06 18:55:00|34821.2|34806.2|34818.7|34803.7|34826.2|34811.2|34816.2|34801.2|1
1717700400000|2024-06-06 19:00:00|34816.2|34801.2|34818.7|34803.7|34821.2|34806.2|34816.2|34801.2|0
1717700700000|2024-06-06 19:05:00|34821.2|34806.2|34823.7|34808.7|34826.2|34811.2|34816.2|34801.2|3
1717701000000|2024-06-06 19:10:00|34821.2|34806.2|34821.2|34806.2|34831.2|34816.2|34818.7|34803.7|3
1717701300000|2024-06-06 19:15:00|34823.7|34808.7|34818.7|34803.7|34823.7|34808.7|34816.2|34801.2|7
1717701600000|2024-06-06 19:20:00|34816.2|34801.2|34813.7|34798.7|34818.7|34803.7|34811.2|34796.2|4
1717701900000|2024-06-06 19:25:00|34811.2|34796.2|34833.7|34818.7|34833.7|34818.7|34808.7|34793.7|36
1717702200000|2024-06-06 19:30:00|34831.2|34816.2|34823.7|34808.7|34836.2|34821.2|34821.2|34806.2|14
1717702500000|2024-06-06 19:35:00|34821.2|34806.2|34811.2|34796.2|34826.2|34811.2|34808.7|34793.7|15
1717702800000|2024-06-06 19:40:00|34808.7|34793.7|34806.2|34791.2|34813.7|34798.7|34801.2|34786.2|5
1717703100000|2024-06-06 19:45:00|34803.7|34788.7|34816.2|34801.2|34821.2|34806.2|34798.7|34783.7|32
1717703400000|2024-06-06 19:50:00|34818.7|34803.7|34818.7|34803.7|34828.7|34813.7|34813.7|34798.7|38
1717703700000|2024-06-06 19:55:00|34823.7|34808.7|34818.7|34803.7|34826.2|34811.2|34811.2|34796.2|39
1717704000000|2024-06-06 20:00:00|34833.6|34793.6|34808.9|34768.9|34836.3|34796.3|34799.2|34759.2|0
1717704300000|2024-06-06 20:05:00|34809|34769|34817.1|34777.1|34821.9|34781.9|34808.9|34768.9|0
1717704600000|2024-06-06 20:10:00|34817.2|34777.2|34815.1|34775.1|34821.9|34781.9|34813.7|34773.7|0
1717704900000|2024-06-06 20:15:00|34817.1|34777.1|34817.1|34777.1|34817.1|34777.1|34810.2|34770.2|0
1717705200000|2024-06-06 20:20:00|34815.1|34775.1|34820.5|34780.5|34821.9|34781.9|34815.1|34775.1|0
1717705500000|2024-06-06 20:25:00|34820.6|34780.6|34820.5|34780.5|34823.3|34783.3|34818.5|34778.5|0
1717705800000|2024-06-06 20:30:00|34820.6|34780.6|34821.9|34781.9|34821.9|34781.9|34818.5|34778.5|0
1717706100000|2024-06-06 20:35:00|34820.5|34780.5|34820.5|34780.5|34821.9|34781.9|34820.5|34780.5|0
1717706400000|2024-06-06 20:40:00|34818.5|34778.5|34813.7|34773.7|34818.5|34778.5|34813.7|34773.7|0
1717706700000|2024-06-06 20:45:00|34813.6|34773.6|34812.3|34772.3|34815.1|34775.1|34812.3|34772.3|0
1717707000000|2024-06-06 20:50:00|34813.7|34773.7|34813|34773|34817.1|34777.1|34812.3|34772.3|0
1717707300000|2024-06-06 20:55:00|34813.7|34773.7|34818.5|34778.5|34821.2|34781.2|34813|34773|0
1717707600000|2024-06-06 21:00:00|34819.9|34779.9|34815|34775|34820.5|34780.5|34814.4|34774.4|0
1717707900000|2024-06-06 21:05:00|34815.1|34775.1|34814.6|34774.6|34817.1|34777.1|34814.6|34774.6|0
1717708200000|2024-06-06 21:10:00|34813.2|34773.2|34813.2|34773.2|34815.3|34775.3|34812.6|34772.6|0
1717708500000|2024-06-06 21:15:00|34813.3|34773.3|34810.5|34770.5|34813.9|34773.9|34810.5|34770.5|0
1717708800000|2024-06-06 21:20:00|34809.8|34769.8|34811.9|34771.9|34812.5|34772.5|34809.8|34769.8|0
1717709100000|2024-06-06 21:25:00|34811.8|34771.8|34812.6|34772.6|34812.6|34772.6|34811.2|34771.2|0
1717709400000|2024-06-06 21:30:00|34813.2|34773.2|34811.9|34771.9|34813.9|34773.9|34811.9|34771.9|0
1717709700000|2024-06-06 21:35:00|34812.5|34772.5|34812.6|34772.6|34813.2|34773.2|34811.9|34771.9|0
1717710000000|2024-06-06 21:40:00|34813.2|34773.2|34813.2|34773.2|34813.2|34773.2|34813.2|34773.2|0
1717710300000|2024-06-06 21:45:00|34812.6|34772.6|34812.6|34772.6|34812.6|34772.6|34812.6|34772.6|0
1717710600000|2024-06-06 21:50:00|34813.9|34773.9|34813.2|34773.2|34813.9|34773.9|34812.6|34772.6|0
1717710900000|2024-06-06 21:55:00|34812.6|34772.6|34813.2|34773.2|34813.2|34773.2|34811.9|34771.9|0
1717711200000|2024-06-06 22:00:00|34812.6|34772.6|34814.6|34774.6|34818.1|34778.1|34807.7|34767.7|0
1717711500000|2024-06-06 22:05:00|34814.7|34774.7|34809.8|34769.8|34818.1|34778.1|34809.8|34769.8|0
1717711800000|2024-06-06 22:10:00|34810.5|34770.5|34817.4|34777.4|34818.1|34778.1|34809.8|34769.8|0
1717712100000|2024-06-06 22:15:00|34817.3|34777.3|34818.1|34778.1|34820.1|34780.1|34814.6|34774.6|0
1717712400000|2024-06-06 22:20:00|34818.7|34778.7|34818.1|34778.1|34820.1|34780.1|34816.7|34776.7|0
1717712700000|2024-06-06 22:25:00|34818|34778|34818.1|34778.1|34818.1|34778.1|34816.7|34776.7|0
1717713000000|2024-06-06 22:30:00|34820.1|34780.1|34820.8|34780.8|34821.5|34781.5|34818.1|34778.1|0
1717713300000|2024-06-06 22:35:00|34820.1|34780.1|34826.3|34786.3|34829.7|34789.7|34820.1|34780.1|0
1717713600000|2024-06-06 22:40:00|34827|34787|34831.1|34791.1|34831.1|34791.1|34827|34787|0
1717713900000|2024-06-06 22:45:00|34829.7|34789.7|34827.7|34787.7|34829.7|34789.7|34826.3|34786.3|0
1717714200000|2024-06-06 22:50:00|34827.6|34787.6|34829.7|34789.7|34831.1|34791.1|34826.3|34786.3|0
1717714500000|2024-06-06 22:55:00|34829|34789|34827.7|34787.7|34829|34789|34827.7|34787.7|0
1717714800000|2024-06-06 23:00:00|34827.6|34787.6|34824.9|34784.9|34829.7|34789.7|34822.9|34782.9|0
1717715100000|2024-06-06 23:05:00|34824.2|34784.2|34824.2|34784.2|34825.6|34785.6|34821.5|34781.5|0
1717715400000|2024-06-06 23:10:00|34824.3|34784.3|34827|34787|34829|34789|34824.2|34784.2|0
1717715700000|2024-06-06 23:15:00|34828.4|34788.4|34829|34789|34830.4|34790.4|34827|34787|0
1717716000000|2024-06-06 23:20:00|34827|34787|34829|34789|34829|34789|34827|34787|0
1717716300000|2024-06-06 23:25:00|34827|34787|34830.4|34790.4|34831.8|34791.8|34827|34787|0
1717716600000|2024-06-06 23:30:00|34829.7|34789.7|34827|34787|34830.4|34790.4|34825.6|34785.6|0
1717716900000|2024-06-06 23:35:00|34826.3|34786.3|34824.2|34784.2|34827|34787|34824.2|34784.2|0
1717717200000|2024-06-06 23:40:00|34822.9|34782.9|34824.2|34784.2|34825.6|34785.6|34822.2|34782.2|0
1717717500000|2024-06-06 23:45:00|34822.9|34782.9|34822.9|34782.9|34824.2|34784.2|34822.2|34782.2|0
1717717800000|2024-06-06 23:50:00|34824.2|34784.2|34822.9|34782.9|34827|34787|34822.2|34782.2|0
1717718100000|2024-06-06 23:55:00|34824.2|34784.2|34825.6|34785.6|34827|34787|34822.2|34782.2|0
1717718400000|2024-06-07 00:00:00|34826.3|34786.3|34831.8|34791.8|34833.9|34793.9|34825.6|34785.6|0
1717718700000|2024-06-07 00:05:00|34830.4|34790.4|34822.2|34782.2|34830.4|34790.4|34820.8|34780.8|0
1717719000000|2024-06-07 00:10:00|34822.1|34782.1|34824.2|34784.2|34825.6|34785.6|34820.8|34780.8|0
1717719300000|2024-06-07 00:15:00|34824.3|34784.3|34825.6|34785.6|34832.3|34792.3|34808.8|34768.8|0
1717719600000|2024-06-07 00:20:00|34825.7|34785.7|34825.6|34785.6|34825.7|34785.7|34825.5|34785.5|0
1717719900000|2024-06-07 00:25:00|34818.9|34778.9|34818.9|34778.9|34818.9|34778.9|34812.2|34772.2|0
1717720200000|2024-06-07 00:30:00|34818.8|34778.8|34812.2|34772.2|34818.9|34778.9|34808.8|34768.8|0
1717720500000|2024-06-07 00:35:00|34812.3|34772.3|34819|34779|34819|34779|34812.3|34772.3|0
1717720800000|2024-06-07 00:40:00|34818.9|34778.9|34825.8|34785.8|34825.8|34785.8|34818.9|34778.9|0
1717721100000|2024-06-07 00:45:00|34832.5|34792.5|34832.5|34792.5|34832.6|34792.6|34832.5|34792.5|0
1717721400000|2024-06-07 00:50:00|34832.6|34792.6|34825.9|34785.9|34832.6|34792.6|34825.8|34785.8|0
1717721700000|2024-06-07 00:55:00|34825.8|34785.8|34825.9|34785.9|34825.9|34785.9|34825.8|34785.8|0
1717722000000|2024-06-07 01:00:00|34832.5|34792.5|34819.2|34779.2|34832.6|34792.6|34819.2|34779.2|0
1717722300000|2024-06-07 01:05:00|34819.3|34779.3|34825.8|34785.8|34826|34786|34819.1|34779.1|0
1717722600000|2024-06-07 01:10:00|34825.9|34785.9|34832.5|34792.5|34832.6|34792.6|34825.8|34785.8|0
1717722900000|2024-06-07 01:15:00|34825.8|34785.8|34832.5|34792.5|34839.2|34799.2|34825.8|34785.8|0
1717723200000|2024-06-07 01:20:00|34832.4|34792.4|34832.5|34792.5|34832.5|34792.5|34825.7|34785.7|0
1717723500000|2024-06-07 01:25:00|34832.4|34792.4|34839.3|34799.3|34839.3|34799.3|34825.8|34785.8|0
1717723800000|2024-06-07 01:30:00|34832.6|34792.6|34832.8|34792.8|34832.8|34792.8|34819.4|34779.4|0
1717724100000|2024-06-07 01:35:00|34832.7|34792.7|34832.7|34792.7|34832.8|34792.8|34832.7|34792.7|0
1717724400000|2024-06-07 01:40:00|34832.8|34792.8|34832.9|34792.9|34839.5|34799.5|34832.8|34792.8|0
1717724700000|2024-06-07 01:45:00|34832.8|34792.8|34832.9|34792.9|34839.6|34799.6|34826.1|34786.1|0
1717725000000|2024-06-07 01:50:00|34833|34793|34832.9|34792.9|34833|34793|34832.9|34792.9|0
1717725300000|2024-06-07 01:55:00|34832.8|34792.8|34826.2|34786.2|34832.8|34792.8|34826.1|34786.1|0
1717725600000|2024-06-07 02:00:00|34826.1|34786.1|34826.2|34786.2|34826.2|34786.2|34819.4|34779.4|0
1717725900000|2024-06-07 02:05:00|34832.9|34792.9|34826.2|34786.2|34832.9|34792.9|34826.1|34786.1|0
1717726200000|2024-06-07 02:10:00|34826.1|34786.1|34833|34793|34833|34793|34826.1|34786.1|0
1717726500000|2024-06-07 02:15:00|34826.3|34786.3|34833|34793|34833|34793|34826.3|34786.3|0
1717726800000|2024-06-07 02:20:00|34839.7|34799.7|34839.7|34799.7|34839.8|34799.8|34839.7|34799.7|0
1717727100000|2024-06-07 02:25:00|34839.8|34799.8|34839.8|34799.8|34839.8|34799.8|34839.7|34799.7|0
1717727400000|2024-06-07 02:30:00|34839.9|34799.9|34839.7|34799.7|34839.9|34799.9|34839.7|34799.7|0
1717727700000|2024-06-07 02:35:00|34839.6|34799.6|34839.7|34799.7|34839.7|34799.7|34839.6|34799.6|0
1717728000000|2024-06-07 02:40:00|34839.6|34799.6|34839.7|34799.7|34839.7|34799.7|34839.6|34799.6|0
1717728300000|2024-06-07 02:45:00|34839.8|34799.8|34846.5|34806.5|34846.5|34806.5|34839.8|34799.8|0
1717728600000|2024-06-07 02:50:00|34846.4|34806.4|34839.9|34799.9|34846.6|34806.6|34839.9|34799.9|0
1717728900000|2024-06-07 02:55:00|34839.8|34799.8|34839.8|34799.8|34839.9|34799.9|34839.8|34799.8|0
1717729200000|2024-06-07 03:00:00|34839.9|34799.9|34839.7|34799.7|34839.9|34799.9|34839.7|34799.7|0
1717729500000|2024-06-07 03:05:00|34839.8|34799.8|34839.7|34799.7|34839.8|34799.8|34839.7|34799.7|0
1717729800000|2024-06-07 03:10:00|34833|34793|34832.9|34792.9|34833|34793|34832.9|34792.9|0
1717730100000|2024-06-07 03:15:00|34833|34793|34833|34793|34833|34793|34832.9|34792.9|0
1717730400000|2024-06-07 03:20:00|34832.9|34792.9|34826.2|34786.2|34833|34793|34826.2|34786.2|0
1717730700000|2024-06-07 03:25:00|34826.3|34786.3|34826.1|34786.1|34826.3|34786.3|34826.1|34786.1|0
1717731000000|2024-06-07 03:30:00|34826.2|34786.2|34826.2|34786.2|34826.3|34786.3|34826.2|34786.2|0
1717731300000|2024-06-07 03:35:00|34826.3|34786.3|34826.2|34786.2|34826.3|34786.3|34826.2|34786.2|0
1717731600000|2024-06-07 03:40:00|34826.3|34786.3|34826.2|34786.2|34826.3|34786.3|34819.5|34779.5|0
1717731900000|2024-06-07 03:45:00|34826.1|34786.1|34826.2|34786.2|34826.3|34786.3|34826.1|34786.1|0
1717732200000|2024-06-07 03:50:00|34826.1|34786.1|34819.5|34779.5|34826.1|34786.1|34819.5|34779.5|0
1717732800000|2024-06-07 04:00:00|34826.2|34786.2|34826.3|34786.3|34826.3|34786.3|34826.2|34786.2|0
1717733400000|2024-06-07 04:10:00|34826.4|34786.4|34826.4|34786.4|34826.4|34786.4|34826.3|34786.3|0
1717733700000|2024-06-07 04:15:00|34826.5|34786.5|34826.5|34786.5|34826.5|34786.5|34826.5|34786.5|0
1717734000000|2024-06-07 04:20:00|34819.8|34779.8|34819.8|34779.8|34826.4|34786.4|34819.8|34779.8|0
1717734300000|2024-06-07 04:25:00|34826.4|34786.4|34826.6|34786.6|34826.6|34786.6|34826.4|34786.4|0
1717734600000|2024-06-07 04:30:00|34826.7|34786.7|34819.7|34779.7|34826.7|34786.7|34819.7|34779.7|0
1717734900000|2024-06-07 04:35:00|34819.6|34779.6|34819.8|34779.8|34819.8|34779.8|34819.6|34779.6|0
1717735200000|2024-06-07 04:40:00|34823.1|34783.1|34819.8|34779.8|34826.5|34786.5|34819.7|34779.7|0
1717735500000|2024-06-07 04:45:00|34819.9|34779.9|34819.9|34779.9|34819.9|34779.9|34819.8|34779.8|0
1717735800000|2024-06-07 04:50:00|34826.6|34786.6|34820|34780|34826.6|34786.6|34819.9|34779.9|0
1717736100000|2024-06-07 04:55:00|34826.7|34786.7|34820|34780|34826.7|34786.7|34820|34780|0
1717736400000|2024-06-07 05:00:00|34826.7|34786.7|34820.1|34780.1|34826.7|34786.7|34820|34780|0
1717736700000|2024-06-07 05:05:00|34820|34780|34813.5|34773.5|34820.1|34780.1|34813.4|34773.4|0
1717737000000|2024-06-07 05:10:00|34813.4|34773.4|34806.7|34766.7|34813.5|34773.5|34806.7|34766.7|0
1717737300000|2024-06-07 05:15:00|34806.8|34766.8|34813.4|34773.4|34813.4|34773.4|34806.7|34766.7|0
1717737600000|2024-06-07 05:20:00|34806.7|34766.7|34813.5|34773.5|34813.5|34773.5|34806.7|34766.7|0
1717737900000|2024-06-07 05:25:00|34813.6|34773.6|34813.5|34773.5|34813.6|34773.6|34813.5|34773.5|0
1717738200000|2024-06-07 05:30:00|34813.6|34773.6|34820.4|34780.4|34820.4|34780.4|34813.6|34773.6|0
1717738500000|2024-06-07 05:35:00|34820.5|34780.5|34813.8|34773.8|34827.2|34787.2|34813.8|34773.8|0
1717738800000|2024-06-07 05:40:00|34813.9|34773.9|34813.9|34773.9|34813.9|34773.9|34807.1|34767.1|0
1717739100000|2024-06-07 05:45:00|34813.8|34773.8|34807.1|34767.1|34813.9|34773.9|34807.1|34767.1|0
1717739400000|2024-06-07 05:50:00|34807|34767|34800.4|34760.4|34807|34767|34800.3|34760.3|0
1717739700000|2024-06-07 05:55:00|34800.3|34760.3|34800.3|34760.3|34807.1|34767.1|34800.3|34760.3|0
1717740000000|2024-06-07 06:00:00|34813.7|34798.7|34813.7|34798.7|34816.2|34801.2|34783.7|34768.7|32
1717740300000|2024-06-07 06:05:00|34816.2|34801.2|34801.2|34786.2|34831.2|34816.2|34801.2|34786.2|32
1717740600000|2024-06-07 06:10:00|34803.7|34788.7|34786.2|34771.2|34806.2|34791.2|34786.2|34771.2|11
1717740900000|2024-06-07 06:15:00|34788.7|34773.7|34791.2|34776.2|34803.7|34788.7|34781.2|34766.2|25
1717741200000|2024-06-07 06:20:00|34793.7|34778.7|34803.7|34788.7|34806.2|34791.2|34791.2|34776.2|8
1717741500000|2024-06-07 06:25:00|34806.2|34791.2|34821.2|34806.2|34821.2|34806.2|34801.2|34786.2|2
1717741800000|2024-06-07 06:30:00|34818.7|34803.7|34821.2|34806.2|34826.2|34811.2|34818.7|34803.7|11
1717742100000|2024-06-07 06:35:00|34816.2|34801.2|34818.7|34803.7|34823.7|34808.7|34816.2|34801.2|12
1717742400000|2024-06-07 06:40:00|34821.2|34806.2|34836.2|34821.2|34836.2|34821.2|34818.7|34803.7|15
1717742700000|2024-06-07 06:45:00|34833.7|34818.7|34831.2|34816.2|34833.7|34818.7|34821.2|34806.2|9
1717743000000|2024-06-07 06:50:00|34828.7|34813.7|34846.2|34831.2|34846.2|34831.2|34828.7|34813.7|13
1717743300000|2024-06-07 06:55:00|34848.7|34833.7|34848.7|34833.7|34856.2|34841.2|34816.2|34801.2|127
1717743600000|2024-06-07 07:00:00|34846.2|34831.2|34913.7|34898.7|34983.7|34968.7|34823.7|34808.7|913
1717743900000|2024-06-07 07:05:00|34911.2|34896.2|34898.7|34883.7|34926.2|34911.2|34896.2|34881.2|163
1717744200000|2024-06-07 07:10:00|34896.2|34881.2|34881.2|34866.2|34916.2|34901.2|34866.2|34851.2|198
1717744500000|2024-06-07 07:15:00|34883.7|34868.7|34873.7|34858.7|34903.7|34888.7|34871.2|34856.2|139
1717744800000|2024-06-07 07:20:00|34876.2|34861.2|34801.2|34786.2|34876.2|34861.2|34801.2|34786.2|214
1717745100000|2024-06-07 07:25:00|34796.2|34781.2|34751.2|34736.2|34798.7|34783.7|34738.7|34723.7|292
1717745400000|2024-06-07 07:30:00|34748.7|34733.7|34721.2|34706.2|34756.2|34741.2|34721.2|34706.2|244
1717745700000|2024-06-07 07:35:00|34723.7|34708.7|34738.7|34723.7|34746.2|34731.2|34706.2|34691.2|169
1717746000000|2024-06-07 07:40:00|34736.2|34721.2|34789.5|34774.5|34789.5|34774.5|34736.2|34721.2|172
1717746300000|2024-06-07 07:45:00|34794.5|34779.5|34771.4|34756.4|34795.5|34780.5|34738|34723|160
1717746600000|2024-06-07 07:50:00|34768.9|34753.9|34761.4|34746.4|34793.9|34778.9|34761.4|34746.4|104
1717746900000|2024-06-07 07:55:00|34756.4|34741.4|34776.4|34761.4|34781.4|34766.4|34751.4|34736.4|58
1717747200000|2024-06-07 08:00:00|34778.9|34763.9|34771.4|34756.4|34786.4|34771.4|34761.4|34746.4|73
1717747500000|2024-06-07 08:05:00|34768.9|34753.9|34758.9|34743.9|34781.4|34766.4|34753.9|34738.9|64
1717747800000|2024-06-07 08:10:00|34756.4|34741.4|34781.4|34766.4|34781.4|34766.4|34751.4|34736.4|44
1717748100000|2024-06-07 08:15:00|34778.9|34763.9|34806.4|34791.4|34808.9|34793.9|34778.9|34763.9|79
1717748400000|2024-06-07 08:20:00|34803.9|34788.9|34773.9|34758.9|34803.9|34788.9|34756.4|34741.4|70
1717748700000|2024-06-07 08:25:00|34776.4|34761.4|34761.4|34746.4|34788.9|34773.9|34761.4|34746.4|46
1717749000000|2024-06-07 08:30:00|34758.9|34743.9|34723.9|34708.9|34758.9|34743.9|34721.4|34706.4|102
1717749300000|2024-06-07 08:35:00|34726.4|34711.4|34716.4|34701.4|34726.4|34711.4|34691.4|34676.4|101
1717749600000|2024-06-07 08:40:00|34718.9|34703.9|34678.9|34663.9|34718.9|34703.9|34671.4|34656.4|89
1717749900000|2024-06-07 08:45:00|34676.4|34661.4|34668.9|34653.9|34691.4|34676.4|34666.4|34651.4|83
1717750200000|2024-06-07 08:50:00|34666.4|34651.4|34611.4|34596.4|34666.4|34651.4|34606.4|34591.4|219
1717750500000|2024-06-07 08:55:00|34608.9|34593.9|34591.4|34576.4|34616.4|34601.4|34576.4|34561.4|176
1717750800000|2024-06-07 09:00:00|34586.4|34571.4|34598.9|34583.9|34611.4|34596.4|34583.9|34568.9|132
1717751100000|2024-06-07 09:05:00|34596.4|34581.4|34571.4|34556.4|34606.4|34591.4|34566.4|34551.4|163
1717751400000|2024-06-07 09:10:00|34573.9|34558.9|34581.4|34566.4|34583.9|34568.9|34566.4|34551.4|101
1717751700000|2024-06-07 09:15:00|34576.4|34561.4|34556.4|34541.4|34576.4|34561.4|34556.4|34541.4|98
1717752000000|2024-06-07 09:20:00|34561.4|34546.4|34576.4|34561.4|34586.4|34571.4|34558.9|34543.9|82
1717752300000|2024-06-07 09:25:00|34571.4|34556.4|34606.4|34591.4|34611.4|34596.4|34563.9|34548.9|114
1717752600000|2024-06-07 09:30:00|34603.9|34588.9|34603.9|34588.9|34611.4|34596.4|34591.4|34576.4|74
1717752900000|2024-06-07 09:35:00|34606.4|34591.4|34631.4|34616.4|34636.4|34621.4|34603.9|34588.9|54
1717753200000|2024-06-07 09:40:00|34633.9|34618.9|34626.4|34611.4|34636.4|34621.4|34616.4|34601.4|68
1717753500000|2024-06-07 09:45:00|34628.9|34613.9|34668.9|34653.9|34671.4|34656.4|34626.4|34611.4|43
1717753800000|2024-06-07 09:50:00|34666.4|34651.4|34641.4|34626.4|34666.4|34651.4|34641.4|34626.4|48
1717754100000|2024-06-07 09:55:00|34643.9|34628.9|34666.4|34651.4|34666.4|34651.4|34633.9|34618.9|49
1717754400000|2024-06-07 10:00:00|34663.9|34648.9|34676.4|34661.4|34681.4|34666.4|34661.4|34646.4|42
1717754700000|2024-06-07 10:05:00|34673.9|34658.9|34628.9|34613.9|34676.4|34661.4|34618.9|34603.9|87
1717755000000|2024-06-07 10:10:00|34626.4|34611.4|34588.9|34573.9|34626.4|34611.4|34573.9|34558.9|106
1717755300000|2024-06-07 10:15:00|34586.4|34571.4|34591.4|34576.4|34596.4|34581.4|34566.4|34551.4|71
1717755600000|2024-06-07 10:20:00|34593.9|34578.9|34601.4|34586.4|34601.4|34586.4|34586.4|34571.4|35
1717755900000|2024-06-07 10:25:00|34598.9|34583.9|34593.9|34578.9|34601.4|34586.4|34581.4|34566.4|45
1717756200000|2024-06-07 10:30:00|34591.4|34576.4|34586.4|34571.4|34591.4|34576.4|34566.4|34551.4|47
1717756500000|2024-06-07 10:35:00|34588.9|34573.9|34591.4|34576.4|34591.4|34576.4|34581.4|34566.4|19
1717756800000|2024-06-07 10:40:00|34588.9|34573.9|34561.4|34546.4|34593.9|34578.9|34558.9|34543.9|34
1717757100000|2024-06-07 10:45:00|34558.9|34543.9|34541.4|34526.4|34561.4|34546.4|34536.4|34521.4|41
1717757400000|2024-06-07 10:50:00|34546.4|34531.4|34548.9|34533.9|34576.4|34561.4|34536.4|34521.4|64
1717757700000|2024-06-07 10:55:00|34551.4|34536.4|34548.9|34533.9|34561.4|34546.4|34541.4|34526.4|42
1717758000000|2024-06-07 11:00:00|34546.4|34531.4|34518.9|34503.9|34561.4|34546.4|34506.4|34491.4|173
1717758300000|2024-06-07 11:05:00|34521.4|34506.4|34521.4|34506.4|34521.4|34506.4|34498.9|34483.9|79
1717758600000|2024-06-07 11:10:00|34518.9|34503.9|34511.4|34496.4|34521.4|34506.4|34503.9|34488.9|65
1717758900000|2024-06-07 11:15:00|34508.9|34493.9|34526.4|34511.4|34538.9|34523.9|34506.4|34491.4|38
1717759200000|2024-06-07 11:20:00|34523.9|34508.9|34511.4|34496.4|34526.4|34511.4|34506.4|34491.4|49
1717759500000|2024-06-07 11:25:00|34513.9|34498.9|34521.4|34506.4|34523.9|34508.9|34501.4|34486.4|51
1717759800000|2024-06-07 11:30:00|34518.9|34503.9|34533.9|34518.9|34543.9|34528.9|34516.4|34501.4|42
1717760100000|2024-06-07 11:35:00|34536.4|34521.4|34546.4|34531.4|34546.4|34531.4|34521.4|34506.4|34
1717760400000|2024-06-07 11:40:00|34548.8|34533.8|34558.8|34543.8|34573.8|34558.8|34546.3|34531.3|33
1717760700000|2024-06-07 11:45:00|34556.3|34541.3|34558.8|34543.8|34558.8|34543.8|34518.8|34503.8|91
1717761000000|2024-06-07 11:50:00|34561.3|34546.3|34586.3|34571.3|34588.8|34573.8|34558.8|34543.8|70
1717761300000|2024-06-07 11:55:00|34583.8|34568.8|34573.8|34558.8|34588.8|34573.8|34568.8|34553.8|30
1717761600000|2024-06-07 12:00:00|34571.3|34556.3|34573.8|34558.8|34593.8|34578.8|34553.8|34538.8|71
1717761900000|2024-06-07 12:05:00|34563.8|34548.8|34578.8|34563.8|34578.8|34563.8|34551.3|34536.3|105
1717762200000|2024-06-07 12:10:00|34576.3|34561.3|34593.8|34578.8|34593.8|34578.8|34568.8|34553.8|64
1717762500000|2024-06-07 12:15:00|34588.8|34573.8|34588.8|34573.8|34593.8|34578.8|34568.8|34553.8|63
1717762800000|2024-06-07 12:20:00|34591.3|34576.3|34588.8|34573.8|34598.8|34583.8|34583.8|34568.8|46
1717763100000|2024-06-07 12:25:00|34583.8|34568.8|34591.3|34576.3|34603.8|34588.8|34583.8|34568.8|50
1717763400000|2024-06-07 12:30:00|34588.8|34573.8|34566.3|34551.3|34608.8|34593.8|34471.3|34456.3|463
1717763700000|2024-06-07 12:35:00|34568.8|34553.8|34586.3|34571.3|34631.3|34616.3|34558.8|34543.8|192
1717764000000|2024-06-07 12:40:00|34583.8|34568.8|34496.3|34481.3|34586.3|34571.3|34481.3|34466.3|182
1717764300000|2024-06-07 12:45:00|34493.8|34478.8|34548.8|34533.8|34553.8|34538.8|34461.3|34446.3|145
1717764600000|2024-06-07 12:50:00|34551.3|34536.3|34563.8|34548.8|34598.8|34583.8|34551.3|34536.3|112
1717764900000|2024-06-07 12:55:00|34561.3|34546.3|34576.3|34561.3|34601.3|34586.3|34553.8|34538.8|66
1717765200000|2024-06-07 13:00:00|34573.8|34558.8|34648.8|34633.8|34648.8|34633.8|34561.3|34546.3|111
1717765500000|2024-06-07 13:05:00|34646.3|34631.3|34666.3|34651.3|34671.3|34656.3|34646.3|34631.3|129
1717765800000|2024-06-07 13:10:00|34663.8|34648.8|34653.8|34638.8|34668.8|34653.8|34653.8|34638.8|56
1717766100000|2024-06-07 13:15:00|34648.8|34633.8|34703.8|34688.8|34713.8|34698.8|34648.8|34633.8|165
1717766400000|2024-06-07 13:20:00|34701.3|34686.3|34653.8|34638.8|34721.3|34706.3|34633.8|34618.8|131
1717766700000|2024-06-07 13:25:00|34658.8|34643.8|34653.8|34638.8|34676.3|34661.3|34651.3|34636.3|79
1717767000000|2024-06-07 13:30:00|34651.3|34636.3|34631.3|34616.3|34671.3|34656.3|34616.3|34601.3|133
1717767300000|2024-06-07 13:35:00|34628.8|34613.8|34663.8|34648.8|34678.8|34663.8|34621.3|34606.3|92
1717767600000|2024-06-07 13:40:00|34661.3|34646.3|34723.8|34708.8|34733.8|34718.8|34656.3|34641.3|149
1717767900000|2024-06-07 13:45:00|34726.3|34711.3|34743.8|34728.8|34743.8|34728.8|34711.3|34696.3|212
1717768200000|2024-06-07 13:50:00|34741.3|34726.3|34713.8|34698.8|34768.8|34753.8|34706.3|34691.3|138
1717768500000|2024-06-07 13:55:00|34716.3|34701.3|34713.8|34698.8|34716.3|34701.3|34683.8|34668.8|135
1717768800000|2024-06-07 14:00:00|34711.3|34696.3|34706.3|34691.3|34748.8|34733.8|34703.8|34688.8|96
1717769100000|2024-06-07 14:05:00|34708.8|34693.8|34726.3|34711.3|34731.3|34716.3|34693.8|34678.8|68
1717769400000|2024-06-07 14:10:00|34723.4|34708.4|34715.9|34700.9|34740.9|34725.9|34700.9|34685.9|114
1717769700000|2024-06-07 14:15:00|34713.4|34698.4|34720.9|34705.9|34728.4|34713.4|34708.4|34693.4|114
1717770000000|2024-06-07 14:20:00|34723.4|34708.4|34728.4|34713.4|34743.4|34728.4|34710.9|34695.9|96
1717770300000|2024-06-07 14:25:00|34725.9|34710.9|34720.9|34705.9|34738.4|34723.4|34698.4|34683.4|70
1717770600000|2024-06-07 14:30:00|34723.4|34708.4|34743.4|34728.4|34743.4|34728.4|34710.9|34695.9|79
1717770900000|2024-06-07 14:35:00|34745.9|34730.9|34740.9|34725.9|34755.9|34740.9|34730.9|34715.9|87
1717771200000|2024-06-07 14:40:00|34743.4|34728.4|34748.4|34733.4|34760.9|34745.9|34725.9|34710.9|77
1717771500000|2024-06-07 14:45:00|34745.9|34730.9|34735.9|34720.9|34760.9|34745.9|34735.9|34720.9|72
1717771800000|2024-06-07 14:50:00|34738.4|34723.4|34718.4|34703.4|34743.4|34728.4|34715.9|34700.9|83
1717772100000|2024-06-07 14:55:00|34720.9|34705.9|34713.4|34698.4|34725.9|34710.9|34695.9|34680.9|121
1717772400000|2024-06-07 15:00:00|34715.9|34700.9|34690.9|34675.9|34715.9|34700.9|34675.9|34660.9|113
1717772700000|2024-06-07 15:05:00|34693.4|34678.4|34680.9|34665.9|34695.9|34680.9|34673.4|34658.4|61
1717773000000|2024-06-07 15:10:00|34683.4|34668.4|34705.9|34690.9|34705.9|34690.9|34673.4|34658.4|53
1717773300000|2024-06-07 15:15:00|34700.9|34685.9|34705.9|34690.9|34708.4|34693.4|34690.9|34675.9|90
1717773600000|2024-06-07 15:20:00|34703.4|34688.4|34688.4|34673.4|34705.9|34690.9|34688.4|34673.4|88
1717773900000|2024-06-07 15:25:00|34690.9|34675.9|34700.9|34685.9|34700.9|34685.9|34680.9|34665.9|235
1717774200000|2024-06-07 15:30:00|34703.4|34688.4|34670.9|34655.9|34710.9|34695.9|34670.9|34655.9|210
1717774500000|2024-06-07 15:35:00|34675.9|34660.9|34673.4|34658.4|34678.4|34663.4|34663.4|34648.4|134
1717774800000|2024-06-07 15:40:00|34675.9|34660.9|34685.9|34670.9|34688.4|34673.4|34670.9|34655.9|45
1717775100000|2024-06-07 15:45:00|34683.4|34668.4|34710.9|34695.9|34713.4|34698.4|34680.9|34665.9|49
1717775400000|2024-06-07 15:50:00|34713.4|34693.4|34713.4|34688.4|34723.4|34698.4|34708.4|34683.4|26
1717775700000|2024-06-07 15:55:00|34708.4|34693.4|34713.4|34693.4|34718.4|34698.4|34708.4|34683.4|8
1717776000000|2024-06-07 16:00:00|34718.4|34688.4|34713.4|34688.4|34718.4|34688.4|34693.4|34668.4|23
1717776300000|2024-06-07 16:05:00|34718.4|34693.4|34718.4|34693.4|34723.4|34698.4|34703.4|34683.4|23
1717776600000|2024-06-07 16:10:00|34713.4|34698.4|34713.4|34693.4|34728.4|34708.4|34713.4|34693.4|12
1717776900000|2024-06-07 16:15:00|34718.4|34698.4|34728.4|34703.4|34728.4|34703.4|34713.4|34693.4|9
1717777200000|2024-06-07 16:20:00|34723.4|34698.4|34733.4|34708.4|34733.4|34708.4|34723.4|34698.4|4
1717777500000|2024-06-07 16:25:00|34728.4|34713.4|34733.4|34713.4|34733.4|34713.4|34723.4|34703.4|12
1717777800000|2024-06-07 16:30:00|34738.4|34718.4|34723.4|34698.4|34743.4|34723.4|34723.4|34698.4|3
1717778100000|2024-06-07 16:35:00|34718.4|34703.4|34723.4|34703.4|34728.4|34703.4|34718.4|34698.4|2
1717778400000|2024-06-07 16:40:00|34728.4|34698.4|34723.4|34698.4|34728.4|34708.4|34713.4|34693.4|1
1717778700000|2024-06-07 16:45:00|34718.4|34693.4|34713.4|34693.4|34723.4|34693.4|34703.4|34678.4|4
1717779000000|2024-06-07 16:50:00|34708.4|34688.4|34738.4|34718.4|34738.4|34718.4|34708.4|34688.4|15
1717779300000|2024-06-07 16:55:00|34743.4|34713.4|34753.4|34728.4|34753.4|34728.4|34738.4|34713.4|13
1717779600000|2024-06-07 17:00:00|34748.4|34723.4|34728.4|34708.4|34753.4|34728.4|34723.4|34703.4|13
1717779900000|2024-06-07 17:05:00|34733.4|34703.4|34733.4|34708.4|34738.4|34713.4|34728.4|34703.4|1
1717780200000|2024-06-07 17:10:00|34728.4|34703.4|34738.4|34718.4|34748.4|34723.4|34728.4|34703.4|3
1717780500000|2024-06-07 17:15:00|34743.4|34723.4|34748.4|34728.4|34753.4|34728.4|34738.4|34713.4|8
1717780800000|2024-06-07 17:20:00|34743.4|34723.4|34753.4|34733.4|34758.4|34738.4|34743.4|34723.4|17
1717781100000|2024-06-07 17:25:00|34758.4|34728.4|34733.4|34708.4|34758.4|34733.4|34728.4|34708.4|7
1717781400000|2024-06-07 17:30:00|34728.4|34713.4|34738.4|34718.4|34738.4|34718.4|34728.4|34708.4|5
1717781700000|2024-06-07 17:35:00|34743.4|34713.4|34733.4|34708.4|34743.4|34723.4|34728.4|34708.4|7
1717782000000|2024-06-07 17:40:00|34728.4|34713.4|34728.4|34703.4|34728.4|34713.4|34718.4|34693.4|3
1717782300000|2024-06-07 17:45:00|34723.4|34708.4|34723.4|34703.4|34728.4|34708.4|34718.4|34698.4|4
1717782600000|2024-06-07 17:50:00|34728.4|34708.4|34728.4|34708.4|34738.4|34713.4|34728.4|34703.4|4
1717782900000|2024-06-07 17:55:00|34723.4|34703.4|34718.4|34693.4|34733.4|34708.4|34718.4|34693.4|11
1717783200000|2024-06-07 18:00:00|34713.4|34698.4|34683.4|34663.4|34713.4|34698.4|34683.4|34663.4|11
1717783500000|2024-06-07 18:05:00|34688.4|34668.4|34658.4|34633.4|34688.4|34668.4|34648.4|34623.4|33
1717783800000|2024-06-07 18:10:00|34663.4|34638.4|34638.4|34613.4|34663.4|34643.4|34638.4|34613.4|14
1717784100000|2024-06-07 18:15:00|34633.4|34618.4|34658.4|34633.4|34658.4|34638.4|34633.4|34613.4|21
1717784400000|2024-06-07 18:20:00|34663.4|34638.4|34673.4|34648.4|34678.4|34658.4|34658.4|34633.4|24
1717784700000|2024-06-07 18:25:00|34668.4|34653.4|34688.4|34673.4|34693.4|34673.4|34668.4|34648.4|13
1717785000000|2024-06-07 18:30:00|34685.9|34670.9|34678.4|34663.4|34690.9|34675.9|34675.9|34660.9|5
1717785300000|2024-06-07 18:35:00|34675.9|34660.9|34688.4|34673.4|34690.9|34675.9|34673.4|34658.4|1
1717785600000|2024-06-07 18:40:00|34690.9|34675.9|34698.4|34683.4|34700.9|34685.9|34688.4|34673.4|7
1717785900000|2024-06-07 18:45:00|34700.9|34685.9|34690.9|34675.9|34700.9|34685.9|34685.9|34670.9|3
1717786200000|2024-06-07 18:50:00|34688.4|34673.4|34688.4|34673.4|34693.4|34678.4|34673.4|34658.4|10
1717786500000|2024-06-07 18:55:00|34690.9|34675.9|34683.4|34668.4|34690.9|34675.9|34683.4|34668.4|1
1717786800000|2024-06-07 19:00:00|34680.9|34665.9|34688.4|34673.4|34695.9|34680.9|34668.4|34653.4|7
1717787100000|2024-06-07 19:05:00|34683.4|34668.4|34668.4|34653.4|34685.9|34670.9|34665.9|34650.9|0
1717787400000|2024-06-07 19:10:00|34670.9|34655.9|34658.4|34643.4|34678.4|34663.4|34645.9|34630.9|11
1717787700000|2024-06-07 19:15:00|34660.9|34645.9|34653.4|34638.4|34680.9|34665.9|34650.9|34635.9|31
1717788000000|2024-06-07 19:20:00|34655.9|34640.9|34658.4|34643.4|34663.4|34648.4|34640.9|34625.9|14
1717788300000|2024-06-07 19:25:00|34660.9|34645.9|34673.4|34658.4|34678.4|34663.4|34653.4|34638.4|2
1717788600000|2024-06-07 19:30:00|34670.9|34655.9|34668.4|34653.4|34678.4|34663.4|34663.4|34648.4|8
1717788900000|2024-06-07 19:35:00|34665.9|34650.9|34658.4|34643.4|34670.9|34655.9|34653.4|34638.4|6
1717789200000|2024-06-07 19:40:00|34660.9|34645.9|34660.9|34645.9|34670.9|34655.9|34650.9|34635.9|39
1717789500000|2024-06-07 19:45:00|34658.4|34643.4|34655.9|34640.9|34658.4|34643.4|34650.9|34635.9|6
1717789800000|2024-06-07 19:50:00|34653.4|34638.4|34663.4|34648.4|34668.4|34653.4|34645.9|34630.9|17
1717790100000|2024-06-07 19:55:00|34665.9|34650.9|34653.4|34638.4|34670.9|34655.9|34645.9|34630.9|23
1717790400000|2024-06-07 20:00:00|34667.1|34627.1|34647.4|34607.4|34667.1|34627.1|34637.7|34597.7|0
1717790700000|2024-06-07 20:05:00|34649.4|34609.4|34637.7|34597.7|34654.2|34614.2|34637.7|34597.7|0
1717791000000|2024-06-07 20:10:00|34637.8|34597.8|34632.9|34592.9|34642.6|34602.6|34628.1|34588.1|0
1717791300000|2024-06-07 20:15:00|34631.5|34591.5|34634.3|34594.3|34636.4|34596.4|34628.1|34588.1|0
1717791600000|2024-06-07 20:20:00|34632.9|34592.9|34632.9|34592.9|34637.7|34597.7|34631.5|34591.5|0
1717791900000|2024-06-07 20:25:00|34633|34593|34632.9|34592.9|34636.4|34596.4|34631.5|34591.5|0
1717792200000|2024-06-07 20:30:00|34631.5|34591.5|34632.9|34592.9|34632.9|34592.9|34628.1|34588.1|0
1717792500000|2024-06-07 20:35:00|34633|34593|34632.9|34592.9|34639.1|34599.1|34631.5|34591.5|0
1717792800000|2024-06-07 20:40:00|34631.5|34591.5|34632.9|34592.9|34632.9|34592.9|34629.5|34589.5|0
1717793100000|2024-06-07 20:45:00|34633|34593|34642.6|34602.6|34642.6|34602.6|34632.9|34592.9|0
1717793400000|2024-06-07 20:50:00|34643.9|34603.9|34650.8|34610.8|34652.2|34612.2|34642.6|34602.6|0
1717793700000|2024-06-07 20:55:00|34650.9|34610.9|34644.6|34604.6|34654.2|34614.2|34643.2|34603.2|0
1717970400000|2024-06-09 22:00:00|34585.4|34545.4|34604.6|34564.6|34611.5|34571.5|34585.4|34545.4|0
1717970700000|2024-06-09 22:05:00|34604|34564|34622.6|34582.6|34627.4|34587.4|34598.5|34558.5|0
1717971000000|2024-06-09 22:10:00|34622.7|34582.7|34624.7|34584.7|34630.9|34590.9|34622.6|34582.6|0
1717971300000|2024-06-09 22:15:00|34624.6|34584.6|34623.4|34583.4|34635.7|34595.7|34621.7|34581.7|0
1717971600000|2024-06-09 22:20:00|34624.7|34584.7|34624.7|34584.7|34624.7|34584.7|34613.7|34573.7|0
1717971900000|2024-06-09 22:25:00|34624.8|34584.8|34624.7|34584.7|34626.8|34586.8|34619.9|34579.9|0
1717972200000|2024-06-09 22:30:00|34624.8|34584.8|34622|34582|34627.5|34587.5|34618.5|34578.5|0
1717972500000|2024-06-09 22:35:00|34623.4|34583.4|34615.1|34575.1|34623.4|34583.4|34611.7|34571.7|0
1717972800000|2024-06-09 22:40:00|34615.2|34575.2|34610.3|34570.3|34617.2|34577.2|34610.3|34570.3|0
1717973100000|2024-06-09 22:45:00|34610.2|34570.2|34602.1|34562.1|34610.3|34570.3|34602.1|34562.1|0
1717973400000|2024-06-09 22:50:00|34604.1|34564.1|34605.5|34565.5|34610.3|34570.3|34599.3|34559.3|0
1717973700000|2024-06-09 22:55:00|34605.4|34565.4|34613.7|34573.7|34615.1|34575.1|34602.1|34562.1|0
1717974000000|2024-06-09 23:00:00|34611.7|34571.7|34608.9|34568.9|34613.7|34573.7|34605.5|34565.5|0
1717974300000|2024-06-09 23:05:00|34609|34569|34606.9|34566.9|34611.7|34571.7|34605.5|34565.5|0
1717974600000|2024-06-09 23:10:00|34606.8|34566.8|34600.7|34560.7|34606.9|34566.9|34595.9|34555.9|0
1717974900000|2024-06-09 23:15:00|34600.6|34560.6|34606.9|34566.9|34611.7|34571.7|34599.3|34559.3|0
1717975200000|2024-06-09 23:20:00|34606.8|34566.8|34602.1|34562.1|34606.8|34566.8|34597.2|34557.2|0
1717975500000|2024-06-09 23:25:00|34602|34562|34604.1|34564.1|34604.1|34564.1|34599.3|34559.3|0
1717975800000|2024-06-09 23:30:00|34604.2|34564.2|34604.1|34564.1|34605.5|34565.5|34597.2|34557.2|0
1717976100000|2024-06-09 23:35:00|34602.7|34562.7|34597.9|34557.9|34602.7|34562.7|34597.2|34557.2|0
1717976400000|2024-06-09 23:40:00|34598|34558|34591|34551|34601.4|34561.4|34589|34549|0
1717976700000|2024-06-09 23:45:00|34591.1|34551.1|34591|34551|34595.9|34555.9|34587.6|34547.6|0
1717977000000|2024-06-09 23:50:00|34591.1|34551.1|34595.9|34555.9|34597.2|34557.2|34591|34551|0
1717977300000|2024-06-09 23:55:00|34595.8|34555.8|34592.4|34552.4|34595.9|34555.9|34592.4|34552.4|0
1717977600000|2024-06-10 00:00:00|34587.3|34547.3|34603.7|34563.7|34609.9|34569.9|34587.3|34547.3|0
1717977900000|2024-06-10 00:05:00|34603.8|34563.8|34594.1|34554.1|34606.5|34566.5|34592.8|34552.8|0
1717978200000|2024-06-10 00:10:00|34592.1|34552.1|34620.5|34580.5|34620.5|34580.5|34592.1|34552.1|0
1717978500000|2024-06-10 00:15:00|34627.7|34587.7|34644.5|34604.5|34649.6|34609.6|34624.3|34584.3|0
1717978800000|2024-06-10 00:20:00|34644.6|34604.6|34658|34618|34664.6|34624.6|34637.8|34597.8|0
1717979100000|2024-06-10 00:25:00|34657.9|34617.9|34651.1|34611.1|34664.7|34624.7|34651|34611|0
1717979400000|2024-06-10 00:30:00|34651.2|34611.2|34664.6|34624.6|34671.3|34631.3|34651.2|34611.2|0
1717979700000|2024-06-10 00:35:00|34671.3|34631.3|34664.5|34624.5|34671.3|34631.3|34657.7|34617.7|0
1717980000000|2024-06-10 00:40:00|34664.4|34624.4|34671.4|34631.4|34671.4|34631.4|34657.7|34617.7|0
1717980300000|2024-06-10 00:45:00|34664.7|34624.7|34658.1|34618.1|34671.5|34631.5|34658.1|34618.1|0
1717980600000|2024-06-10 00:50:00|34648.1|34608.1|34648|34608|34648.1|34608.1|34641.2|34601.2|0
1717980900000|2024-06-10 00:55:00|34648.1|34608.1|34661.5|34621.5|34661.6|34621.6|34648|34608|0
1717981200000|2024-06-10 01:00:00|34654.8|34614.8|34654.8|34614.8|34654.9|34614.9|34654.8|34614.8|0
1717981500000|2024-06-10 01:05:00|34654.9|34614.9|34654.9|34614.9|34661.6|34621.6|34654.8|34614.8|0
1717981800000|2024-06-10 01:10:00|34655|34615|34654.9|34614.9|34658.3|34618.3|34654.9|34614.9|0
1717982100000|2024-06-10 01:15:00|34654.8|34614.8|34648.2|34608.2|34654.8|34614.8|34641.5|34601.5|0
1717982400000|2024-06-10 01:20:00|34644.8|34604.8|34641.4|34601.4|34648.1|34608.1|34641.4|34601.4|0
1717982700000|2024-06-10 01:25:00|34641.5|34601.5|34634.9|34594.9|34641.6|34601.6|34628|34588|0
1717983000000|2024-06-10 01:30:00|34635|34595|34634.9|34594.9|34641.7|34601.7|34634.9|34594.9|0
1717983300000|2024-06-10 01:35:00|34628.3|34588.3|34628.3|34588.3|34634.9|34594.9|34628.1|34588.1|0
1717983600000|2024-06-10 01:40:00|34628.2|34588.2|34634.8|34594.8|34634.9|34594.9|34621.4|34581.4|0
1717983900000|2024-06-10 01:45:00|34634.9|34594.9|34628.2|34588.2|34635|34595|34621.5|34581.5|0
1717984200000|2024-06-10 01:50:00|34621.5|34581.5|34621.6|34581.6|34621.7|34581.7|34621.5|34581.5|0
1717984500000|2024-06-10 01:55:00|34621.7|34581.7|34628.4|34588.4|34628.4|34588.4|34621.6|34581.6|0
1717984800000|2024-06-10 02:00:00|34628.3|34588.3|34614.9|34574.9|34628.4|34588.4|34614.9|34574.9|0
1717985100000|2024-06-10 02:05:00|34621.6|34581.6|34615|34575|34621.8|34581.8|34615|34575|0
1717985400000|2024-06-10 02:10:00|34614.9|34574.9|34614.9|34574.9|34621.6|34581.6|34608.2|34568.2|0
1717985700000|2024-06-10 02:15:00|34621.6|34581.6|34628.4|34588.4|34628.4|34588.4|34614.9|34574.9|0
1717986000000|2024-06-10 02:20:00|34628.3|34588.3|34628.4|34588.4|34635.1|34595.1|34628.3|34588.3|0
1717986300000|2024-06-10 02:25:00|34628.3|34588.3|34628.2|34588.2|34628.3|34588.3|34621.5|34581.5|0
1717986600000|2024-06-10 02:30:00|34628.3|34588.3|34628.2|34588.2|34628.3|34588.3|34621.4|34581.4|0
1717986900000|2024-06-10 02:35:00|34628.1|34588.1|34628.3|34588.3|34634.9|34594.9|34621.4|34581.4|0
1717987200000|2024-06-10 02:40:00|34628.2|34588.2|34621.5|34581.5|34628.3|34588.3|34621.5|34581.5|0
1717987500000|2024-06-10 02:45:00|34621.6|34581.6|34628.4|34588.4|34628.4|34588.4|34621.5|34581.5|0
1717987800000|2024-06-10 02:50:00|34621.7|34581.7|34628.3|34588.3|34628.5|34588.5|34621.7|34581.7|0
1717988100000|2024-06-10 02:55:00|34628.4|34588.4|34628.4|34588.4|34628.4|34588.4|34621.7|34581.7|0
1717988400000|2024-06-10 03:00:00|34628.5|34588.5|34635.2|34595.2|34635.2|34595.2|34628.4|34588.4|0
1717988700000|2024-06-10 03:05:00|34635.3|34595.3|34642|34602|34642|34602|34635.3|34595.3|0
1717989000000|2024-06-10 03:10:00|34642.1|34602.1|34649|34609|34649|34609|34642.1|34602.1|0
1717989300000|2024-06-10 03:15:00|34648.9|34608.9|34648.9|34608.9|34649.1|34609.1|34648.9|34608.9|0
1717989600000|2024-06-10 03:20:00|34649|34609|34649.1|34609.1|34649.1|34609.1|34648.9|34608.9|0
1717989900000|2024-06-10 03:25:00|34649|34609|34649|34609|34649|34609|34649|34609|0
1717990200000|2024-06-10 03:30:00|34642.3|34602.3|34642.2|34602.2|34649|34609|34642.2|34602.2|0
1717990500000|2024-06-10 03:35:00|34642.1|34602.1|34635.4|34595.4|34642.1|34602.1|34635.4|34595.4|0
1717990800000|2024-06-10 03:40:00|34635.3|34595.3|34628.6|34588.6|34635.3|34595.3|34628.6|34588.6|0
1717991100000|2024-06-10 03:45:00|34635.2|34595.2|34635.1|34595.1|34642|34602|34635.1|34595.1|0
1717991400000|2024-06-10 03:50:00|34635.2|34595.2|34635.2|34595.2|34635.2|34595.2|34635.1|34595.1|0
1717991700000|2024-06-10 03:55:00|34635.1|34595.1|34635.2|34595.2|34635.2|34595.2|34628.5|34588.5|0
1717992000000|2024-06-10 04:00:00|34635.3|34595.3|34628.6|34588.6|34635.3|34595.3|34628.6|34588.6|0
1717992300000|2024-06-10 04:05:00|34628.5|34588.5|34628.5|34588.5|34628.5|34588.5|34628.5|34588.5|0
1717992600000|2024-06-10 04:10:00|34628.6|34588.6|34628.5|34588.5|34628.6|34588.6|34628.5|34588.5|0
1717992900000|2024-06-10 04:15:00|34628.4|34588.4|34621.9|34581.9|34628.6|34588.6|34621.7|34581.7|0
1717993200000|2024-06-10 04:20:00|34625.2|34585.2|34622|34582|34628.6|34588.6|34621.9|34581.9|0
1717993500000|2024-06-10 04:25:00|34621.9|34581.9|34621.9|34581.9|34622|34582|34621.9|34581.9|0
1717993800000|2024-06-10 04:30:00|34622|34582|34621.9|34581.9|34628.7|34588.7|34615.3|34575.3|0
1717994100000|2024-06-10 04:35:00|34628.6|34588.6|34622|34582|34628.6|34588.6|34622|34582|0
1717994400000|2024-06-10 04:40:00|34621.9|34581.9|34628.7|34588.7|34635.4|34595.4|34621.9|34581.9|0
1717994700000|2024-06-10 04:45:00|34628.8|34588.8|34628.8|34588.8|34635.5|34595.5|34628.8|34588.8|0
1717995000000|2024-06-10 04:50:00|34632.2|34592.2|34635.5|34595.5|34635.5|34595.5|34632.2|34592.2|0
1717995300000|2024-06-10 04:55:00|34635.6|34595.6|34628.8|34588.8|34635.6|34595.6|34628.8|34588.8|0
1717995600000|2024-06-10 05:00:00|34628.9|34588.9|34635.5|34595.5|34635.5|34595.5|34628.7|34588.7|0
1717995900000|2024-06-10 05:05:00|34635.4|34595.4|34635.5|34595.5|34635.5|34595.5|34628.7|34588.7|0
1717996200000|2024-06-10 05:10:00|34635.4|34595.4|34642.2|34602.2|34642.2|34602.2|34635.4|34595.4|0
1717996500000|2024-06-10 05:15:00|34642.1|34602.1|34642.2|34602.2|34642.2|34602.2|34635.5|34595.5|0
1717996800000|2024-06-10 05:20:00|34642.3|34602.3|34635.5|34595.5|34642.3|34602.3|34635.5|34595.5|0
1717997100000|2024-06-10 05:25:00|34638.9|34598.9|34635.5|34595.5|34642.2|34602.2|34635.4|34595.4|0
1717997400000|2024-06-10 05:30:00|34635.4|34595.4|34635.5|34595.5|34635.5|34595.5|34628.8|34588.8|0
1717997700000|2024-06-10 05:35:00|34632.2|34592.2|34637.2|34597.2|34637.3|34597.3|34628.8|34588.8|0
1717998000000|2024-06-10 05:40:00|34637.1|34597.1|34637.2|34597.2|34637.2|34597.2|34630.3|34590.3|0
1717998300000|2024-06-10 05:45:00|34624.3|34584.3|34611.5|34571.5|34624.3|34584.3|34610.7|34570.7|0
1717998600000|2024-06-10 05:50:00|34611.6|34571.6|34605|34565|34611.6|34571.6|34598.1|34558.1|0
1717998900000|2024-06-10 05:55:00|34598.3|34558.3|34585.1|34545.1|34605.2|34565.2|34585.1|34545.1|0
1717999200000|2024-06-10 06:00:00|34569.7|34554.7|34467.2|34452.2|34569.7|34554.7|34467.2|34452.2|96
1717999500000|2024-06-10 06:05:00|34464.7|34449.7|34417.2|34402.2|34467.2|34452.2|34372.2|34357.2|226
1717999800000|2024-06-10 06:10:00|34414.7|34399.7|34427.2|34412.2|34439.7|34424.7|34412.2|34397.2|51
1718000100000|2024-06-10 06:15:00|34424.7|34409.7|34412.2|34397.2|34432.2|34417.2|34402.2|34387.2|36
1718000400000|2024-06-10 06:20:00|34414.7|34399.7|34399.7|34384.7|34432.2|34417.2|34389.7|34374.7|69
1718000700000|2024-06-10 06:25:00|34402.2|34387.2|34419.7|34404.7|34422.2|34407.2|34397.2|34382.2|52
1718001000000|2024-06-10 06:30:00|34417.2|34402.2|34462.2|34447.2|34462.2|34447.2|34417.2|34402.2|49
1718001300000|2024-06-10 06:35:00|34464.7|34449.7|34454.7|34439.7|34472.2|34457.2|34449.7|34434.7|44
1718001600000|2024-06-10 06:40:00|34452.2|34437.2|34409.7|34394.7|34464.7|34449.7|34402.2|34387.2|59
1718001900000|2024-06-10 06:45:00|34407.2|34392.2|34409.7|34394.7|34409.7|34394.7|34384.7|34369.7|61
1718002200000|2024-06-10 06:50:00|34407.2|34392.2|34382.2|34367.2|34419.7|34404.7|34359.7|34344.7|184
1718002500000|2024-06-10 06:55:00|34379.7|34364.7|34467.2|34452.2|34497.2|34482.2|34364.7|34349.7|270
1718002800000|2024-06-10 07:00:00|34462.2|34447.2|34402.2|34387.2|34472.2|34457.2|34299.7|34284.7|946
1718003100000|2024-06-10 07:05:00|34399.7|34384.7|34389.7|34374.7|34407.2|34392.2|34339.7|34324.7|326
1718003400000|2024-06-10 07:10:00|34387.2|34372.2|34364.7|34349.7|34389.7|34374.7|34314.7|34299.7|325
1718003700000|2024-06-10 07:15:00|34367.2|34352.2|34342.2|34327.2|34379.7|34364.7|34324.7|34309.7|235
1718004000000|2024-06-10 07:20:00|34344.7|34329.7|34377.2|34362.2|34384.7|34369.7|34337.2|34322.2|187
1718004300000|2024-06-10 07:25:00|34374.7|34359.7|34367.2|34352.2|34379.7|34364.7|34339.7|34324.7|172
1718004600000|2024-06-10 07:30:00|34369.7|34354.7|34347.2|34332.2|34369.7|34354.7|34337.2|34322.2|244
1718004900000|2024-06-10 07:35:00|34344.7|34329.7|34304.7|34289.7|34354.7|34339.7|34284.7|34269.7|276
1718005200000|2024-06-10 07:40:00|34307.2|34292.2|34275.5|34260.5|34307.2|34292.2|34273|34258|206
1718005500000|2024-06-10 07:45:00|34273|34258|34272|34257|34282|34267|34239.5|34224.5|329
1718005800000|2024-06-10 07:50:00|34269.5|34254.5|34307.6|34292.6|34318.6|34303.6|34252|34237|188
1718006100000|2024-06-10 07:55:00|34310.1|34295.1|34339.9|34324.9|34342.4|34327.4|34305.1|34290.1|144
1718006400000|2024-06-10 08:00:00|34337.4|34322.4|34304.9|34289.9|34347.4|34332.4|34292.4|34277.4|153
1718006700000|2024-06-10 08:05:00|34302.4|34287.4|34269.9|34254.9|34302.4|34287.4|34257.4|34242.4|105
1718007000000|2024-06-10 08:10:00|34267.4|34252.4|34297.4|34282.4|34307.4|34292.4|34264.9|34249.9|120
1718007300000|2024-06-10 08:15:00|34294.9|34279.9|34299.9|34284.9|34307.4|34292.4|34272.4|34257.4|118
1718007600000|2024-06-10 08:20:00|34302.4|34287.4|34324.9|34309.9|34327.4|34312.4|34302.4|34287.4|49
1718007900000|2024-06-10 08:25:00|34322.4|34307.4|34312.4|34297.4|34342.4|34327.4|34307.4|34292.4|79
1718008200000|2024-06-10 08:30:00|34309.9|34294.9|34377.4|34362.4|34377.4|34362.4|34297.4|34282.4|101
1718008500000|2024-06-10 08:35:00|34379.9|34364.9|34372.4|34357.4|34389.9|34374.9|34362.4|34347.4|92
1718008800000|2024-06-10 08:40:00|34374.9|34359.9|34372.4|34357.4|34392.4|34377.4|34357.4|34342.4|122
1718009100000|2024-06-10 08:45:00|34369.9|34354.9|34357.4|34342.4|34377.4|34362.4|34349.9|34334.9|84
1718009400000|2024-06-10 08:50:00|34354.9|34339.9|34309.9|34294.9|34357.4|34342.4|34307.4|34292.4|129
1718009700000|2024-06-10 08:55:00|34312.4|34297.4|34312.4|34297.4|34317.4|34302.4|34297.4|34282.4|53
1718010000000|2024-06-10 09:00:00|34309.9|34294.9|34327.4|34312.4|34347.4|34332.4|34309.9|34294.9|105
1718010300000|2024-06-10 09:05:00|34324.9|34309.9|34312.4|34297.4|34324.9|34309.9|34289.9|34274.9|68
1718010600000|2024-06-10 09:10:00|34309.9|34294.9|34322.4|34307.4|34329.9|34314.9|34299.9|34284.9|86
1718010900000|2024-06-10 09:15:00|34324.9|34309.9|34314.9|34299.9|34339.9|34324.9|34314.9|34299.9|81
1718011200000|2024-06-10 09:20:00|34317.4|34302.4|34297.4|34282.4|34327.4|34312.4|34294.9|34279.9|113
1718011500000|2024-06-10 09:25:00|34294.9|34279.9|34337.4|34322.4|34344.9|34329.9|34292.4|34277.4|169
1718011800000|2024-06-10 09:30:00|34334.9|34319.9|34347.4|34332.4|34352.4|34337.4|34327.4|34312.4|89
1718012100000|2024-06-10 09:35:00|34344.9|34329.9|34329.9|34314.9|34344.9|34329.9|34322.4|34307.4|64
1718012400000|2024-06-10 09:40:00|34327.4|34312.4|34324.9|34309.9|34342.4|34327.4|34324.9|34309.9|104
1718012700000|2024-06-10 09:45:00|34322.4|34307.4|34312.4|34297.4|34329.9|34314.9|34302.4|34287.4|57
1718013000000|2024-06-10 09:50:00|34317.4|34302.4|34312.4|34297.4|34319.9|34304.9|34302.4|34287.4|96
1718013300000|2024-06-10 09:55:00|34309.9|34294.9|34317.4|34302.4|34319.9|34304.9|34302.4|34287.4|38
1718013600000|2024-06-10 10:00:00|34314.9|34299.9|34317.4|34302.4|34329.9|34314.9|34302.4|34287.4|105
1718013900000|2024-06-10 10:05:00|34314.9|34299.9|34334.9|34319.9|34344.9|34329.9|34314.9|34299.9|89
1718014200000|2024-06-10 10:10:00|34332.4|34317.4|34307.4|34292.4|34334.9|34319.9|34307.4|34292.4|43
1718014500000|2024-06-10 10:15:00|34312.4|34297.4|34342.4|34327.4|34342.4|34327.4|34312.4|34297.4|45
1718014800000|2024-06-10 10:20:00|34339.9|34324.9|34324.9|34309.9|34339.9|34324.9|34312.4|34297.4|42
1718015100000|2024-06-10 10:25:00|34322.4|34307.4|34342.4|34327.4|34347.4|34332.4|34314.9|34299.9|45
1718015400000|2024-06-10 10:30:00|34344.9|34329.9|34369.9|34354.9|34372.4|34357.4|34327.4|34312.4|73
1718015700000|2024-06-10 10:35:00|34372.4|34357.4|34367.4|34352.4|34387.4|34372.4|34357.4|34342.4|67
1718016000000|2024-06-10 10:40:00|34369.9|34354.9|34367.4|34352.4|34377.4|34362.4|34354.9|34339.9|45
1718016300000|2024-06-10 10:45:00|34369.9|34354.9|34392.4|34377.4|34404.9|34389.9|34362.4|34347.4|62
1718016600000|2024-06-10 10:50:00|34394.9|34379.9|34412.4|34397.4|34412.4|34397.4|34387.4|34372.4|72
1718016900000|2024-06-10 10:55:00|34414.9|34399.9|34379.9|34364.9|34414.9|34399.9|34374.9|34359.9|66
1718017200000|2024-06-10 11:00:00|34382.4|34367.4|34397.4|34382.4|34407.4|34392.4|34382.4|34367.4|110
1718017500000|2024-06-10 11:05:00|34394.9|34379.9|34397.4|34382.4|34409.9|34394.9|34394.9|34379.9|40
1718017800000|2024-06-10 11:10:00|34399.9|34384.9|34427.4|34412.4|34427.4|34412.4|34399.9|34384.9|40
1718018100000|2024-06-10 11:15:00|34432.4|34417.4|34452.4|34437.4|34452.4|34437.4|34422.4|34407.4|83
1718018400000|2024-06-10 11:20:00|34447.4|34432.4|34449.9|34434.9|34449.9|34434.9|34432.4|34417.4|37
1718018700000|2024-06-10 11:25:00|34447.4|34432.4|34477.4|34462.4|34477.4|34462.4|34447.4|34432.4|130
1718019000000|2024-06-10 11:30:00|34482.4|34467.4|34507.4|34492.4|34507.4|34492.4|34482.4|34467.4|128
1718019300000|2024-06-10 11:35:00|34509.9|34494.9|34517.4|34502.4|34522.4|34507.4|34499.9|34484.9|115
1718019600000|2024-06-10 11:40:00|34515.2|34500.2|34500.2|34485.2|34520.2|34505.2|34495.2|34480.2|83
1718019900000|2024-06-10 11:45:00|34502.7|34487.7|34515.2|34500.2|34525.2|34510.2|34495.2|34480.2|99
1718020200000|2024-06-10 11:50:00|34510.2|34495.2|34500.2|34485.2|34515.2|34500.2|34495.2|34480.2|69
1718020500000|2024-06-10 11:55:00|34497.7|34482.7|34485.2|34470.2|34505.2|34490.2|34480.2|34465.2|64
1718020800000|2024-06-10 12:00:00|34487.7|34472.7|34512.7|34497.7|34515.2|34500.2|34475.2|34460.2|141
1718021100000|2024-06-10 12:05:00|34515.2|34500.2|34532.7|34517.7|34532.7|34517.7|34510.2|34495.2|85
1718021400000|2024-06-10 12:10:00|34530.2|34515.2|34520.2|34505.2|34535.2|34520.2|34515.2|34500.2|47
1718021700000|2024-06-10 12:15:00|34517.7|34502.7|34502.7|34487.7|34520.2|34505.2|34485.2|34470.2|86
1718022000000|2024-06-10 12:20:00|34500.2|34485.2|34495.2|34480.2|34520.2|34505.2|34490.2|34475.2|52
1718022300000|2024-06-10 12:25:00|34492.7|34477.7|34520.2|34505.2|34525.2|34510.2|34492.7|34477.7|33
1718022600000|2024-06-10 12:30:00|34522.7|34507.7|34520.2|34505.2|34532.7|34517.7|34507.7|34492.7|48
1718022900000|2024-06-10 12:35:00|34517.7|34502.7|34505.2|34490.2|34520.2|34505.2|34495.2|34480.2|45
1718023200000|2024-06-10 12:40:00|34502.7|34487.7|34470.2|34455.2|34502.7|34487.7|34470.2|34455.2|42
1718023500000|2024-06-10 12:45:00|34472.7|34457.7|34455.2|34440.2|34495.2|34480.2|34455.2|34440.2|103
1718023800000|2024-06-10 12:50:00|34450.2|34435.2|34427.7|34412.7|34450.2|34435.2|34425.2|34410.2|88
1718024100000|2024-06-10 12:55:00|34425.2|34410.2|34435.2|34420.2|34442.7|34427.7|34420.2|34405.2|65
1718024400000|2024-06-10 13:00:00|34432.7|34417.7|34415.2|34400.2|34450.2|34435.2|34405.2|34390.2|174
1718024700000|2024-06-10 13:05:00|34417.7|34402.7|34430.2|34415.2|34432.7|34417.7|34415.2|34400.2|41
1718025000000|2024-06-10 13:10:00|34427.7|34412.7|34397.7|34382.7|34430.2|34415.2|34395.2|34380.2|32
1718025300000|2024-06-10 13:15:00|34400.2|34385.2|34410.2|34395.2|34420.2|34405.2|34400.2|34385.2|55
1718025600000|2024-06-10 13:20:00|34407.7|34392.7|34415.2|34400.2|34415.2|34400.2|34395.2|34380.2|37
1718025900000|2024-06-10 13:25:00|34412.7|34397.7|34425.2|34410.2|34430.2|34415.2|34410.2|34395.2|40
1718026200000|2024-06-10 13:30:00|34427.7|34412.7|34380.2|34365.2|34440.2|34425.2|34375.2|34360.2|134
1718026500000|2024-06-10 13:35:00|34377.7|34362.7|34365.2|34350.2|34410.2|34395.2|34360.2|34345.2|249
1718026800000|2024-06-10 13:40:00|34367.7|34352.7|34402.7|34387.7|34405.2|34390.2|34352.7|34337.7|98
1718027100000|2024-06-10 13:45:00|34400.2|34385.2|34390.2|34375.2|34417.7|34402.7|34370.2|34355.2|84
1718027400000|2024-06-10 13:50:00|34392.7|34377.7|34397.7|34382.7|34410.2|34395.2|34377.7|34362.7|65
1718027700000|2024-06-10 13:55:00|34400.2|34385.2|34405.2|34390.2|34420.2|34405.2|34390.2|34375.2|43
1718028000000|2024-06-10 14:00:00|34402.7|34387.7|34390.2|34375.2|34410.2|34395.2|34380.2|34365.2|74
1718028300000|2024-06-10 14:05:00|34387.7|34372.7|34372.7|34357.7|34412.7|34397.7|34367.7|34352.7|92
1718028600000|2024-06-10 14:10:00|34373.4|34358.4|34373.4|34358.4|34393.4|34378.4|34360.9|34345.9|147
1718028900000|2024-06-10 14:15:00|34375.9|34360.9|34400.9|34385.9|34415.9|34400.9|34373.4|34358.4|90
1718029200000|2024-06-10 14:20:00|34403.4|34388.4|34390.9|34375.9|34425.9|34410.9|34390.9|34375.9|81
1718029500000|2024-06-10 14:25:00|34393.4|34378.4|34415.9|34400.9|34418.4|34403.4|34393.4|34378.4|57
1718029800000|2024-06-10 14:30:00|34418.4|34403.4|34405.9|34390.9|34418.4|34403.4|34400.9|34385.9|69
1718030100000|2024-06-10 14:35:00|34408.4|34393.4|34405.9|34390.9|34420.9|34405.9|34405.9|34390.9|49
1718030400000|2024-06-10 14:40:00|34408.4|34393.4|34425.9|34410.9|34440.9|34425.9|34408.4|34393.4|124
1718030700000|2024-06-10 14:45:00|34428.4|34413.4|34425.9|34410.9|34430.9|34415.9|34415.9|34400.9|34
1718031000000|2024-06-10 14:50:00|34428.4|34413.4|34455.9|34440.9|34463.4|34448.4|34425.9|34410.9|79
1718031300000|2024-06-10 14:55:00|34453.4|34438.4|34433.4|34418.4|34455.9|34440.9|34420.9|34405.9|156
1718031600000|2024-06-10 15:00:00|34435.9|34420.9|34448.4|34433.4|34450.9|34435.9|34430.9|34415.9|129
1718031900000|2024-06-10 15:05:00|34450.9|34435.9|34473.4|34458.4|34478.4|34463.4|34440.9|34425.9|95
1718032200000|2024-06-10 15:10:00|34470.9|34455.9|34480.9|34465.9|34480.9|34465.9|34463.4|34448.4|149
1718032500000|2024-06-10 15:15:00|34478.4|34463.4|34505.9|34490.9|34505.9|34490.9|34475.9|34460.9|142
1718032800000|2024-06-10 15:20:00|34508.4|34493.4|34510.9|34495.9|34528.4|34513.4|34505.9|34490.9|192
1718033100000|2024-06-10 15:25:00|34508.4|34493.4|34535.9|34520.9|34535.9|34520.9|34505.9|34490.9|277
1718033400000|2024-06-10 15:30:00|34538.4|34523.4|34553.4|34538.4|34560.9|34545.9|34533.4|34518.4|525
1718033700000|2024-06-10 15:35:00|34550.9|34535.9|34545.9|34530.9|34560.9|34545.9|34535.9|34520.9|205
1718034000000|2024-06-10 15:40:00|34548.4|34533.4|34553.4|34538.4|34555.9|34540.9|34540.9|34525.9|64
1718034300000|2024-06-10 15:45:00|34555.9|34540.9|34545.9|34530.9|34555.9|34540.9|34540.9|34525.9|380
1718034600000|2024-06-10 15:50:00|34548.4|34528.4|34563.4|34543.4|34563.4|34543.4|34548.4|34528.4|96
1718034900000|2024-06-10 15:55:00|34568.4|34538.4|34553.4|34533.4|34573.4|34553.4|34553.4|34528.4|54
1718035200000|2024-06-10 16:00:00|34558.4|34538.4|34553.4|34533.4|34558.4|34538.4|34553.4|34528.4|34
1718035500000|2024-06-10 16:05:00|34558.4|34528.4|34558.4|34538.4|34563.4|34543.4|34553.4|34528.4|27
1718035800000|2024-06-10 16:10:00|34563.4|34543.4|34568.4|34548.4|34573.4|34548.4|34558.4|34538.4|20
1718036100000|2024-06-10 16:15:00|34573.4|34553.4|34558.4|34533.4|34578.4|34558.4|34558.4|34533.4|63
1718036400000|2024-06-10 16:20:00|34553.4|34538.4|34548.4|34528.4|34563.4|34538.4|34548.4|34528.4|18
1718036700000|2024-06-10 16:25:00|34553.4|34523.4|34548.4|34528.4|34553.4|34528.4|34543.4|34523.4|9
1718037000000|2024-06-10 16:30:00|34553.4|34533.4|34563.4|34538.4|34563.4|34543.4|34553.4|34528.4|41
1718037300000|2024-06-10 16:35:00|34558.4|34533.4|34558.4|34538.4|34563.4|34538.4|34558.4|34533.4|5
1718037600000|2024-06-10 16:40:00|34563.4|34543.4|34568.4|34548.4|34568.4|34548.4|34558.4|34538.4|2
1718037900000|2024-06-10 16:45:00|34563.4|34543.4|34563.4|34538.4|34568.4|34543.4|34558.4|34533.4|12
1718038200000|2024-06-10 16:50:00|34568.4|34543.4|34563.4|34543.4|34568.4|34548.4|34563.4|34543.4|3
1718038500000|2024-06-10 16:55:00|34568.4|34548.4|34573.4|34548.4|34573.4|34553.4|34563.4|34543.4|24
1718038800000|2024-06-10 17:00:00|34568.4|34543.4|34578.4|34553.4|34578.4|34553.4|34558.4|34533.4|25
1718039100000|2024-06-10 17:05:00|34573.4|34558.4|34573.4|34548.4|34583.4|34563.4|34568.4|34548.4|7
1718039400000|2024-06-10 17:10:00|34568.4|34553.4|34568.4|34548.4|34578.4|34558.4|34563.4|34543.4|19
1718039700000|2024-06-10 17:15:00|34563.4|34543.4|34568.4|34548.4|34568.4|34548.4|34558.4|34538.4|7
1718040000000|2024-06-10 17:20:00|34573.4|34553.4|34563.4|34543.4|34573.4|34553.4|34563.4|34543.4|10
1718040300000|2024-06-10 17:25:00|34568.4|34548.4|34563.4|34543.4|34568.4|34548.4|34563.4|34538.4|3
1718040600000|2024-06-10 17:30:00|34568.4|34538.4|34568.4|34543.4|34573.4|34553.4|34563.4|34538.4|15
1718040900000|2024-06-10 17:35:00|34563.4|34548.4|34563.4|34543.4|34568.4|34548.4|34563.4|34538.4|0
1718041200000|2024-06-10 17:40:00|34568.4|34548.4|34583.4|34558.4|34583.4|34563.4|34563.4|34543.4|9
1718041500000|2024-06-10 17:45:00|34588.4|34563.4|34618.4|34598.4|34623.4|34603.4|34583.4|34563.4|38
1718041800000|2024-06-10 17:50:00|34623.4|34603.4|34613.4|34588.4|34623.4|34603.4|34608.4|34588.4|11
1718042100000|2024-06-10 17:55:00|34617.4|34589.4|34608.4|34588.4|34618.4|34593.4|34603.4|34583.4|16
1718042400000|2024-06-10 18:00:00|34603.4|34583.4|34608.4|34583.4|34608.4|34588.4|34598.4|34578.4|3
1718042700000|2024-06-10 18:05:00|34603.4|34588.4|34603.4|34583.4|34618.4|34598.4|34603.4|34578.4|28
1718043000000|2024-06-10 18:10:00|34598.4|34578.4|34603.4|34583.4|34608.4|34588.4|34598.4|34578.4|29
1718043300000|2024-06-10 18:15:00|34608.4|34588.4|34603.4|34578.4|34613.4|34588.4|34598.4|34573.4|20
1718043600000|2024-06-10 18:20:00|34598.4|34573.4|34603.4|34583.4|34608.4|34588.4|34593.4|34573.4|19
1718043900000|2024-06-10 18:25:00|34598.4|34578.4|34590.9|34575.9|34608.4|34588.4|34588.4|34568.4|7
1718044200000|2024-06-10 18:30:00|34585.9|34570.9|34595.9|34580.9|34598.4|34583.4|34585.9|34570.9|3
1718044500000|2024-06-10 18:35:00|34598.4|34583.4|34600.9|34585.9|34620.9|34605.9|34595.9|34580.9|16
1718044800000|2024-06-10 18:40:00|34603.4|34588.4|34603.4|34588.4|34608.4|34593.4|34600.9|34585.9|1
1718045100000|2024-06-10 18:45:00|34605.9|34590.9|34608.4|34593.4|34610.9|34595.9|34603.4|34588.4|0
1718045400000|2024-06-10 18:50:00|34610.9|34595.9|34608.4|34593.4|34613.4|34598.4|34603.4|34588.4|3
1718045700000|2024-06-10 18:55:00|34610.9|34595.9|34605.9|34590.9|34610.9|34595.9|34605.9|34590.9|0
1718046000000|2024-06-10 19:00:00|34603.4|34588.4|34613.4|34598.4|34620.9|34605.9|34603.4|34588.4|5
1718046300000|2024-06-10 19:05:00|34610.9|34595.9|34610.9|34595.9|34613.4|34598.4|34605.9|34590.9|2
1718046600000|2024-06-10 19:10:00|34608.4|34593.4|34620.9|34605.9|34623.4|34608.4|34605.9|34590.9|4
1718046900000|2024-06-10 19:15:00|34618.4|34603.4|34608.4|34593.4|34620.9|34605.9|34603.4|34588.4|1
1718047200000|2024-06-10 19:20:00|34610.9|34595.9|34608.4|34593.4|34618.4|34603.4|34605.9|34590.9|0
1718047500000|2024-06-10 19:25:00|34605.9|34590.9|34608.4|34593.4|34608.4|34593.4|34600.9|34585.9|3
1718047800000|2024-06-10 19:30:00|34605.9|34590.9|34600.9|34585.9|34608.4|34593.4|34595.9|34580.9|61
1718048100000|2024-06-10 19:35:00|34598.4|34583.4|34583.4|34568.4|34603.4|34588.4|34583.4|34568.4|29
1718048400000|2024-06-10 19:40:00|34585.9|34570.9|34593.4|34578.4|34600.9|34585.9|34585.9|34570.9|3
1718048700000|2024-06-10 19:45:00|34590.9|34575.9|34575.9|34560.9|34593.4|34578.4|34575.9|34560.9|4
1718049000000|2024-06-10 19:50:00|34578.4|34563.4|34585.9|34570.9|34585.9|34570.9|34573.4|34558.4|11
1718049300000|2024-06-10 19:55:00|34583.4|34568.4|34593.4|34578.4|34593.4|34578.4|34573.4|34558.4|24
1718049600000|2024-06-10 20:00:00|34616.5|34576.5|34590.1|34550.1|34622.5|34582.5|34590.1|34550.1|0
1718049900000|2024-06-10 20:05:00|34590.2|34550.2|34580.5|34540.5|34593.5|34553.5|34580.5|34540.5|0
1718050200000|2024-06-10 20:10:00|34581.1|34541.1|34575.6|34535.6|34581.8|34541.8|34567.4|34527.4|0
1718050500000|2024-06-10 20:15:00|34574.2|34534.2|34575.6|34535.6|34579.1|34539.1|34572.2|34532.2|0
1718050800000|2024-06-10 20:20:00|34575.7|34535.7|34581.8|34541.8|34583.9|34543.9|34575.7|34535.7|0
1718051100000|2024-06-10 20:25:00|34580.5|34540.5|34581.8|34541.8|34581.8|34541.8|34580.5|34540.5|0
1718051400000|2024-06-10 20:30:00|34581.1|34541.1|34586.7|34546.7|34586.7|34546.7|34580.5|34540.5|0
1718051700000|2024-06-10 20:35:00|34586.6|34546.6|34588.7|34548.7|34588.7|34548.7|34581.8|34541.8|0
1718052000000|2024-06-10 20:40:00|34587.4|34547.4|34590.1|34550.1|34590.1|34550.1|34586.7|34546.7|0
1718052300000|2024-06-10 20:45:00|34589.4|34549.4|34590.1|34550.1|34591.5|34551.5|34586.7|34546.7|0
1718052600000|2024-06-10 20:50:00|34590.8|34550.8|34594.9|34554.9|34594.9|34554.9|34590.1|34550.1|0
1718052900000|2024-06-10 20:55:00|34594.2|34554.2|34594.9|34554.9|34599|34559|34591.5|34551.5|0
1718053200000|2024-06-10 21:00:00|34595|34555|34596.3|34556.3|34597|34557|34595|34555|0
1718053500000|2024-06-10 21:05:00|34597|34557|34600.4|34560.4|34600.4|34560.4|34597|34557|0
1718053800000|2024-06-10 21:10:00|34600.5|34560.5|34603.2|34563.2|34603.2|34563.2|34600.4|34560.4|0
1718054100000|2024-06-10 21:15:00|34602.5|34562.5|34602.5|34562.5|34602.5|34562.5|34602.5|34562.5|0
1718054400000|2024-06-10 21:20:00|34603.2|34563.2|34600.4|34560.4|34604.6|34564.6|34600.4|34560.4|0
1718054700000|2024-06-10 21:25:00|34600.5|34560.5|34601.1|34561.1|34601.8|34561.8|34600.5|34560.5|0
1718055000000|2024-06-10 21:30:00|34601.8|34561.8|34601.8|34561.8|34601.8|34561.8|34601.1|34561.1|0
1718055300000|2024-06-10 21:35:00|34601.1|34561.1|34601.1|34561.1|34601.8|34561.8|34601.1|34561.1|0
1718056200000|2024-06-10 21:50:00|34600.4|34560.4|34601.1|34561.1|34601.1|34561.1|34599|34559|0
1718056500000|2024-06-10 21:55:00|34600.4|34560.4|34601.1|34561.1|34601.1|34561.1|34600.4|34560.4|0
1718056800000|2024-06-10 22:00:00|34601|34561|34603.2|34563.2|34604.6|34564.6|34594.9|34554.9|0
1718057100000|2024-06-10 22:05:00|34603.9|34563.9|34603.2|34563.2|34605.9|34565.9|34601.1|34561.1|0
1718057400000|2024-06-10 22:10:00|34604.6|34564.6|34608|34568|34609.4|34569.4|34603.2|34563.2|0
1718057700000|2024-06-10 22:15:00|34607.9|34567.9|34599.7|34559.7|34607.9|34567.9|34599|34559|0
1718058000000|2024-06-10 22:20:00|34598.4|34558.4|34599.7|34559.7|34601.1|34561.1|34597|34557|0
1718058300000|2024-06-10 22:25:00|34599.8|34559.8|34603.2|34563.2|34604.6|34564.6|34599.8|34559.8|0
1718058600000|2024-06-10 22:30:00|34603.1|34563.1|34603.9|34563.9|34603.9|34563.9|34599.7|34559.7|0
1718058900000|2024-06-10 22:35:00|34603.8|34563.8|34603.2|34563.2|34604.6|34564.6|34603.2|34563.2|0
1718059200000|2024-06-10 22:40:00|34603.1|34563.1|34598.4|34558.4|34603.2|34563.2|34598.4|34558.4|0
1718059500000|2024-06-10 22:45:00|34598.3|34558.3|34596.3|34556.3|34599.7|34559.7|34596.3|34556.3|0
1718059800000|2024-06-10 22:50:00|34596.4|34556.4|34596.3|34556.3|34598.4|34558.4|34596.3|34556.3|0
1718060100000|2024-06-10 22:55:00|34594.9|34554.9|34594.9|34554.9|34598.4|34558.4|34594.9|34554.9|0
1718060400000|2024-06-10 23:00:00|34595|34555|34591.5|34551.5|34598.4|34558.4|34590.1|34550.1|0
1718060700000|2024-06-10 23:05:00|34593.5|34553.5|34590.1|34550.1|34593.5|34553.5|34588.7|34548.7|0
1718061000000|2024-06-10 23:10:00|34589.4|34549.4|34577|34537|34590.1|34550.1|34575.6|34535.6|0
1718061300000|2024-06-10 23:15:00|34576.3|34536.3|34579.1|34539.1|34579.1|34539.1|34572.2|34532.2|0
1718061600000|2024-06-10 23:20:00|34579|34539|34577|34537|34580.5|34540.5|34574.2|34534.2|0
1718061900000|2024-06-10 23:25:00|34576.3|34536.3|34568.8|34528.8|34577|34537|34568.8|34528.8|0
1718062200000|2024-06-10 23:30:00|34568.7|34528.7|34572.2|34532.2|34572.2|34532.2|34567.4|34527.4|0
1718062500000|2024-06-10 23:35:00|34572.9|34532.9|34574.2|34534.2|34574.2|34534.2|34572.2|34532.2|0
1718062800000|2024-06-10 23:40:00|34574.3|34534.3|34570.8|34530.8|34575.6|34535.6|34570.8|34530.8|0
1718063100000|2024-06-10 23:45:00|34570.9|34530.9|34579.1|34539.1|34580.5|34540.5|34570.8|34530.8|0
1718063400000|2024-06-10 23:50:00|34580.5|34540.5|34579.1|34539.1|34583.9|34543.9|34579.1|34539.1|0
1718063700000|2024-06-10 23:55:00|34579.8|34539.8|34577|34537|34579.8|34539.8|34575.6|34535.6|0
1718064000000|2024-06-11 00:00:00|34575.6|34535.6|34572.2|34532.2|34579.1|34539.1|34568.8|34528.8|0
1718064300000|2024-06-11 00:05:00|34572.1|34532.1|34563.9|34523.9|34572.1|34532.1|34563.9|34523.9|0
1718064600000|2024-06-11 00:10:00|34564|34524|34567.4|34527.4|34567.4|34527.4|34563.9|34523.9|0
1718064900000|2024-06-11 00:15:00|34568.8|34528.8|34588.1|34548.1|34614.8|34574.8|34567.4|34527.4|0
1718065200000|2024-06-11 00:20:00|34581.4|34541.4|34588.2|34548.2|34588.3|34548.3|34581.4|34541.4|0
1718065500000|2024-06-11 00:25:00|34588.1|34548.1|34588|34548|34594.9|34554.9|34588|34548|0
1718065800000|2024-06-11 00:30:00|34588.1|34548.1|34581.3|34541.3|34594.8|34554.8|34574.6|34534.6|0
1718066100000|2024-06-11 00:35:00|34588|34548|34581.2|34541.2|34594.7|34554.7|34581.2|34541.2|0
1718066400000|2024-06-11 00:40:00|34581.3|34541.3|34587.9|34547.9|34588|34548|34581.2|34541.2|0
1718066700000|2024-06-11 00:45:00|34587.8|34547.8|34588|34548|34588|34548|34587.8|34547.8|0
1718067000000|2024-06-11 00:50:00|34587.9|34547.9|34588|34548|34588|34548|34587.9|34547.9|0
1718067300000|2024-06-11 00:55:00|34587.9|34547.9|34574.6|34534.6|34588.1|34548.1|34574.6|34534.6|0
1718067600000|2024-06-11 01:00:00|34581.3|34541.3|34574.7|34534.7|34581.3|34541.3|34574.6|34534.6|0
1718067900000|2024-06-11 01:05:00|34578|34538|34588.1|34548.1|34588.1|34548.1|34574.7|34534.7|0
1718068200000|2024-06-11 01:10:00|34588|34548|34581.3|34541.3|34588.1|34548.1|34574.6|34534.6|0
1718068500000|2024-06-11 01:15:00|34581.4|34541.4|34574.5|34534.5|34581.4|34541.4|34567.8|34527.8|0
1718068800000|2024-06-11 01:20:00|34574.6|34534.6|34581.4|34541.4|34581.5|34541.5|34574.5|34534.5|0
1718069100000|2024-06-11 01:25:00|34581.5|34541.5|34574.8|34534.8|34581.5|34541.5|34574.6|34534.6|0
1718069400000|2024-06-11 01:30:00|34574.7|34534.7|34581.5|34541.5|34581.5|34541.5|34574.7|34534.7|0
1718069700000|2024-06-11 01:35:00|34581.4|34541.4|34588.4|34548.4|34595.1|34555.1|34581.4|34541.4|0
1718070000000|2024-06-11 01:40:00|34588.3|34548.3|34588.5|34548.5|34588.5|34548.5|34581.6|34541.6|0
1718070300000|2024-06-11 01:45:00|34588.4|34548.4|34581.8|34541.8|34588.5|34548.5|34581.7|34541.7|0
1718070600000|2024-06-11 01:50:00|34581.7|34541.7|34581.8|34541.8|34581.8|34541.8|34581.7|34541.7|0
1718070900000|2024-06-11 01:55:00|34581.7|34541.7|34588.5|34548.5|34588.5|34548.5|34581.7|34541.7|0
1718071200000|2024-06-11 02:00:00|34588.4|34548.4|34575|34535|34588.5|34548.5|34574.9|34534.9|0
1718071500000|2024-06-11 02:05:00|34581.7|34541.7|34574.9|34534.9|34581.7|34541.7|34574.9|34534.9|0
1718071800000|2024-06-11 02:10:00|34574.8|34534.8|34574.9|34534.9|34581.7|34541.7|34574.8|34534.8|0
1718072100000|2024-06-11 02:15:00|34575|34535|34581.6|34541.6|34581.6|34541.6|34574.8|34534.8|0
1718072400000|2024-06-11 02:20:00|34581.7|34541.7|34581.6|34541.6|34588.4|34548.4|34581.6|34541.6|0
1718072700000|2024-06-11 02:25:00|34581.5|34541.5|34581.5|34541.5|34581.6|34541.6|34581.5|34541.5|0
1718073000000|2024-06-11 02:30:00|34581.4|34541.4|34574.8|34534.8|34581.4|34541.4|34574.6|34534.6|0
1718073300000|2024-06-11 02:35:00|34574.9|34534.9|34581.6|34541.6|34581.6|34541.6|34574.9|34534.9|0
1718073600000|2024-06-11 02:40:00|34581.7|34541.7|34574.8|34534.8|34581.7|34541.7|34574.8|34534.8|0
1718073900000|2024-06-11 02:45:00|34574.9|34534.9|34574.8|34534.8|34574.9|34534.9|34574.7|34534.7|0
1718074200000|2024-06-11 02:50:00|34574.7|34534.7|34567.9|34527.9|34574.8|34534.8|34567.9|34527.9|0
1718074500000|2024-06-11 02:55:00|34568|34528|34568|34528|34574.7|34534.7|34567.9|34527.9|0
1718074800000|2024-06-11 03:00:00|34568.1|34528.1|34574.9|34534.9|34574.9|34534.9|34568.1|34528.1|0
1718075100000|2024-06-11 03:05:00|34574.8|34534.8|34568.1|34528.1|34581.6|34541.6|34568.1|34528.1|0
1718075400000|2024-06-11 03:10:00|34571.4|34531.4|34568.1|34528.1|34574.8|34534.8|34568.1|34528.1|0
1718075700000|2024-06-11 03:15:00|34568|34528|34568.1|34528.1|34568.1|34528.1|34561.3|34521.3|0
1718076000000|2024-06-11 03:20:00|34568|34528|34568.1|34528.1|34568.1|34528.1|34561.4|34521.4|0
1718076300000|2024-06-11 03:25:00|34568.2|34528.2|34568.2|34528.2|34568.3|34528.3|34568.1|34528.1|0
1718076600000|2024-06-11 03:30:00|34568.1|34528.1|34561.3|34521.3|34568.2|34528.2|34561.3|34521.3|0
1718076900000|2024-06-11 03:35:00|34561.2|34521.2|34554.5|34514.5|34561.2|34521.2|34554.5|34514.5|0
1718077200000|2024-06-11 03:40:00|34554.6|34514.6|34568.1|34528.1|34568.1|34528.1|34554.6|34514.6|0
1718077500000|2024-06-11 03:45:00|34571.5|34531.5|34574.8|34534.8|34574.9|34534.9|34568.1|34528.1|0
1718077800000|2024-06-11 03:50:00|34574.9|34534.9|34574.9|34534.9|34575|34535|34574.8|34534.8|0
1718078100000|2024-06-11 03:55:00|34581.6|34541.6|34581.6|34541.6|34581.6|34541.6|34574.9|34534.9|0
1718078400000|2024-06-11 04:00:00|34581.5|34541.5|34574.8|34534.8|34581.5|34541.5|34574.8|34534.8|0
1718078700000|2024-06-11 04:05:00|34574.7|34534.7|34574.8|34534.8|34574.8|34534.8|34568|34528|0
1718079000000|2024-06-11 04:10:00|34574.9|34534.9|34581.6|34541.6|34581.6|34541.6|34574.9|34534.9|0
1718079300000|2024-06-11 04:15:00|34581.5|34541.5|34581.6|34541.6|34581.6|34541.6|34574.8|34534.8|0
1718079600000|2024-06-11 04:20:00|34581.7|34541.7|34581.7|34541.7|34581.8|34541.8|34581.7|34541.7|0
1718079900000|2024-06-11 04:25:00|34581.8|34541.8|34581.7|34541.7|34581.8|34541.8|34581.7|34541.7|0
1718080200000|2024-06-11 04:30:00|34575.1|34535.1|34575|34535|34581.8|34541.8|34575|34535|0
1718080800000|2024-06-11 04:40:00|34581.7|34541.7|34575|34535|34581.7|34541.7|34575|34535|0
1718081100000|2024-06-11 04:45:00|34578.3|34538.3|34574.9|34534.9|34581.6|34541.6|34574.9|34534.9|0
1718081400000|2024-06-11 04:50:00|34581.6|34541.6|34581.7|34541.7|34581.7|34541.7|34581.6|34541.6|0
1718081700000|2024-06-11 04:55:00|34575|34535|34575|34535|34575|34535|34575|34535|0
1718082000000|2024-06-11 05:00:00|34574.9|34534.9|34575.2|34535.2|34575.2|34535.2|34568.2|34528.2|0
1718082300000|2024-06-11 05:05:00|34575.1|34535.1|34568.3|34528.3|34575.1|34535.1|34568.3|34528.3|0
1718082600000|2024-06-11 05:10:00|34575|34535|34575.2|34535.2|34581.9|34541.9|34568.3|34528.3|0
1718082900000|2024-06-11 05:15:00|34575.3|34535.3|34568.5|34528.5|34582.1|34542.1|34568.5|34528.5|0
1718083200000|2024-06-11 05:20:00|34568.4|34528.4|34573.5|34533.5|34575.2|34535.2|34568.4|34528.4|0
1718083500000|2024-06-11 05:25:00|34573.4|34533.4|34573.3|34533.3|34573.4|34533.4|34566.7|34526.7|0
1718083800000|2024-06-11 05:30:00|34573.4|34533.4|34559.9|34519.9|34573.4|34533.4|34559.8|34519.8|0
1718084100000|2024-06-11 05:35:00|34559.8|34519.8|34566.7|34526.7|34566.7|34526.7|34559.8|34519.8|0
1718084400000|2024-06-11 05:40:00|34566.6|34526.6|34573.4|34533.4|34573.5|34533.5|34559.9|34519.9|0
1718084700000|2024-06-11 05:45:00|34573.5|34533.5|34573.6|34533.6|34580.3|34540.3|34566.8|34526.8|0
1718085000000|2024-06-11 05:50:00|34573.7|34533.7|34580.5|34540.5|34580.5|34540.5|34573.6|34533.6|0
1718085300000|2024-06-11 05:55:00|34587.2|34547.2|34587.3|34547.3|34587.3|34547.3|34573.8|34533.8|0
1718085600000|2024-06-11 06:00:00|34593.4|34578.4|34618.4|34603.4|34625.9|34610.9|34593.4|34578.4|23
1718085900000|2024-06-11 06:05:00|34613.4|34598.4|34620.9|34605.9|34620.9|34605.9|34600.9|34585.9|38
1718086200000|2024-06-11 06:10:00|34623.4|34608.4|34620.9|34605.9|34630.9|34615.9|34615.9|34600.9|21
1718086500000|2024-06-11 06:15:00|34623.4|34608.4|34630.9|34615.9|34635.9|34620.9|34623.4|34608.4|16
1718086800000|2024-06-11 06:20:00|34633.4|34618.4|34633.4|34618.4|34635.9|34620.9|34625.9|34610.9|12
1718087100000|2024-06-11 06:25:00|34635.9|34620.9|34635.9|34620.9|34640.9|34625.9|34625.9|34610.9|19
1718087400000|2024-06-11 06:30:00|34638.4|34623.4|34640.9|34625.9|34640.9|34625.9|34635.9|34620.9|11
1718087700000|2024-06-11 06:35:00|34638.4|34623.4|34620.9|34605.9|34640.9|34625.9|34618.4|34603.4|23
1718088000000|2024-06-11 06:40:00|34618.4|34603.4|34605.9|34590.9|34623.4|34608.4|34605.9|34590.9|18
1718088300000|2024-06-11 06:45:00|34608.4|34593.4|34623.4|34608.4|34628.4|34613.4|34608.4|34593.4|10
1718088600000|2024-06-11 06:50:00|34625.9|34610.9|34620.9|34605.9|34630.9|34615.9|34618.4|34603.4|8
1718088900000|2024-06-11 06:55:00|34618.4|34603.4|34620.9|34605.9|34625.9|34610.9|34593.4|34578.4|43
1718089200000|2024-06-11 07:00:00|34625.9|34610.9|34623.4|34608.4|34650.9|34635.9|34615.9|34600.9|349
1718089500000|2024-06-11 07:05:00|34625.9|34610.9|34558.4|34543.4|34640.9|34625.9|34555.9|34540.9|334
1718089800000|2024-06-11 07:10:00|34555.9|34540.9|34495.9|34480.9|34560.9|34545.9|34490.9|34475.9|187
1718090100000|2024-06-11 07:15:00|34498.4|34483.4|34503.4|34488.4|34505.9|34490.9|34468.4|34453.4|204
1718090400000|2024-06-11 07:20:00|34505.9|34490.9|34503.4|34488.4|34525.9|34510.9|34495.9|34480.9|190
1718090700000|2024-06-11 07:25:00|34500.9|34485.9|34535.9|34520.9|34540.9|34525.9|34500.9|34485.9|100
1718091000000|2024-06-11 07:30:00|34538.4|34523.4|34525.9|34510.9|34570.9|34555.9|34525.9|34510.9|155
1718091300000|2024-06-11 07:35:00|34528.4|34513.4|34570.9|34555.9|34573.4|34558.4|34528.4|34513.4|114
1718091600000|2024-06-11 07:40:00|34573.8|34558.8|34531.3|34516.3|34578.8|34563.8|34526.3|34511.3|114
1718091900000|2024-06-11 07:45:00|34533.8|34518.8|34511.3|34496.3|34548.8|34533.8|34493.8|34478.8|93
1718092200000|2024-06-11 07:50:00|34513.8|34498.8|34516.3|34501.3|34548.8|34533.8|34503.8|34488.8|100
1718092500000|2024-06-11 07:55:00|34518.8|34503.8|34501.3|34486.3|34536.3|34521.3|34493.8|34478.8|67
1718092800000|2024-06-11 08:00:00|34503.8|34488.8|34503.8|34488.8|34513.8|34498.8|34486.3|34471.3|94
1718093100000|2024-06-11 08:05:00|34501.3|34486.3|34496.3|34481.3|34501.3|34486.3|34483.8|34468.8|57
1718093400000|2024-06-11 08:10:00|34493.8|34478.8|34563.8|34548.8|34568.8|34553.8|34493.8|34478.8|138
1718093700000|2024-06-11 08:15:00|34561.3|34546.3|34528.8|34513.8|34578.8|34563.8|34528.8|34513.8|89
1718094000000|2024-06-11 08:20:00|34531.3|34516.3|34498.8|34483.8|34568.8|34553.8|34498.8|34483.8|128
1718094300000|2024-06-11 08:25:00|34496.3|34481.3|34518.8|34503.8|34518.8|34503.8|34478.8|34463.8|78
1718094600000|2024-06-11 08:30:00|34516.3|34501.3|34468.8|34453.8|34521.3|34506.3|34463.8|34448.8|88
1718094900000|2024-06-11 08:35:00|34471.3|34456.3|34446.3|34431.3|34488.8|34473.8|34436.3|34421.3|208
1718095200000|2024-06-11 08:40:00|34443.8|34428.8|34418.8|34403.8|34448.8|34433.8|34413.8|34398.8|273
1718095500000|2024-06-11 08:45:00|34421.3|34406.3|34381.3|34366.3|34438.8|34423.8|34366.3|34351.3|389
1718095800000|2024-06-11 08:50:00|34383.8|34368.8|34383.8|34368.8|34401.3|34386.3|34361.3|34346.3|245
1718096100000|2024-06-11 08:55:00|34386.3|34371.3|34328.8|34313.8|34403.8|34388.8|34313.8|34298.8|271
1718096400000|2024-06-11 09:00:00|34326.3|34311.3|34358.8|34343.8|34368.8|34353.8|34283.8|34268.8|667
1718096700000|2024-06-11 09:05:00|34361.3|34346.3|34351.3|34336.3|34391.3|34376.3|34346.3|34331.3|169
1718097000000|2024-06-11 09:10:00|34353.8|34338.8|34338.8|34323.8|34376.3|34361.3|34333.8|34318.8|106
1718097300000|2024-06-11 09:15:00|34333.8|34318.8|34311.3|34296.3|34343.8|34328.8|34298.8|34283.8|157
1718097600000|2024-06-11 09:20:00|34313.8|34298.8|34293.8|34278.8|34316.3|34301.3|34288.8|34273.8|93
1718097900000|2024-06-11 09:25:00|34296.3|34281.3|34276.3|34261.3|34296.3|34281.3|34263.8|34248.8|124
1718098200000|2024-06-11 09:30:00|34273.8|34258.8|34248.8|34233.8|34298.8|34283.8|34241.3|34226.3|204
1718098500000|2024-06-11 09:35:00|34251.3|34236.3|34238.8|34223.8|34263.8|34248.8|34231.3|34216.3|157
1718098800000|2024-06-11 09:40:00|34241.3|34226.3|34246.3|34231.3|34261.3|34246.3|34238.8|34223.8|132
1718099100000|2024-06-11 09:45:00|34243.8|34228.8|34231.3|34216.3|34256.3|34241.3|34203.8|34188.8|198
1718099400000|2024-06-11 09:50:00|34233.8|34218.8|34206.3|34191.3|34273.8|34258.8|34181.3|34166.3|307
1718099700000|2024-06-11 09:55:00|34203.8|34188.8|34171.3|34156.3|34216.3|34201.3|34168.8|34153.8|118
1718100000000|2024-06-11 10:00:00|34168.8|34153.8|34173.8|34158.8|34191.3|34176.3|34123.8|34108.8|532
1718100300000|2024-06-11 10:05:00|34176.3|34161.3|34148.8|34133.8|34191.3|34176.3|34138.8|34123.8|148
1718100600000|2024-06-11 10:10:00|34146.3|34131.3|34128.8|34113.8|34168.8|34153.8|34128.8|34113.8|105
1718100900000|2024-06-11 10:15:00|34123.8|34108.8|34163.8|34148.8|34173.8|34158.8|34118.8|34103.8|120
1718101200000|2024-06-11 10:20:00|34161.3|34146.3|34141.3|34126.3|34168.8|34153.8|34133.8|34118.8|72
1718101500000|2024-06-11 10:25:00|34138.8|34123.8|34143.8|34128.8|34163.8|34148.8|34136.3|34121.3|131
1718101800000|2024-06-11 10:30:00|34138.8|34123.8|34153.8|34138.8|34156.3|34141.3|34128.8|34113.8|107
1718102100000|2024-06-11 10:35:00|34151.3|34136.3|34166.3|34151.3|34173.8|34158.8|34141.3|34126.3|120
1718102400000|2024-06-11 10:40:00|34163.8|34148.8|34128.8|34113.8|34173.8|34158.8|34128.8|34113.8|60
1718102700000|2024-06-11 10:45:00|34123.8|34108.8|34116.3|34101.3|34133.8|34118.8|34113.8|34098.8|118
1718103000000|2024-06-11 10:50:00|34118.8|34103.8|34156.3|34141.3|34168.8|34153.8|34118.8|34103.8|72
1718103300000|2024-06-11 10:55:00|34158.8|34143.8|34163.8|34148.8|34166.3|34151.3|34148.8|34133.8|68
1718103600000|2024-06-11 11:00:00|34156.3|34141.3|34131.3|34116.3|34166.3|34151.3|34128.8|34113.8|82
1718103900000|2024-06-11 11:05:00|34128.8|34113.8|34103.8|34088.8|34133.8|34118.8|34098.8|34083.8|114
1718104200000|2024-06-11 11:10:00|34101.3|34086.3|34083.8|34068.8|34121.3|34106.3|34083.8|34068.8|147
1718104500000|2024-06-11 11:15:00|34086.3|34071.3|34083.8|34068.8|34088.8|34073.8|34053.8|34038.8|175
1718104800000|2024-06-11 11:20:00|34081.3|34066.3|34061.3|34046.3|34086.3|34071.3|34053.8|34038.8|227
1718105100000|2024-06-11 11:25:00|34058.8|34043.8|34043.8|34028.8|34076.3|34061.3|34023.8|34008.8|154
1718105400000|2024-06-11 11:30:00|34041.3|34026.3|34021.3|34006.3|34046.3|34031.3|34018.8|34003.8|128
1718105700000|2024-06-11 11:35:00|34023.8|34008.8|33981.3|33966.3|34028.8|34013.8|33971.3|33956.3|255
1718106000000|2024-06-11 11:40:00|33981.5|33966.5|33996.5|33981.5|34009|33994|33954|33939|251
1718106300000|2024-06-11 11:45:00|33994|33979|33991.5|33976.5|34019|34004|33984|33969|97
1718106600000|2024-06-11 11:50:00|33994|33979|33984|33969|34004|33989|33944|33929|283
1718106900000|2024-06-11 11:55:00|33981.5|33966.5|33991.5|33976.5|34016.5|34001.5|33979|33964|130
1718107200000|2024-06-11 12:00:00|33989|33974|34006.5|33991.5|34009|33994|33966.5|33951.5|205
1718107500000|2024-06-11 12:05:00|34009|33994|33949|33934|34011.5|33996.5|33946.5|33931.5|343
1718107800000|2024-06-11 12:10:00|33944|33929|33979|33964|33979|33964|33921.5|33906.5|252
1718108100000|2024-06-11 12:15:00|33981.5|33966.5|33949|33934|33989|33974|33939|33924|147
1718108400000|2024-06-11 12:20:00|33946.5|33931.5|33909|33894|33949|33934|33899|33884|296
1718108700000|2024-06-11 12:25:00|33906.5|33891.5|33919|33904|33941.5|33926.5|33879|33864|250
1718109000000|2024-06-11 12:30:00|33916.5|33901.5|33934|33919|33954|33939|33914|33899|100
1718109300000|2024-06-11 12:35:00|33939|33924|33956.5|33941.5|33964|33949|33939|33924|108
1718109600000|2024-06-11 12:40:00|33954|33939|33996.5|33981.5|33999|33984|33954|33939|109
1718109900000|2024-06-11 12:45:00|33999|33984|33986.5|33971.5|34004|33989|33984|33969|71
1718110200000|2024-06-11 12:50:00|33984|33969|33926.5|33911.5|33984|33969|33911.5|33896.5|111
1718110500000|2024-06-11 12:55:00|33924|33909|33931.5|33916.5|33936.5|33921.5|33894|33879|187
1718110800000|2024-06-11 13:00:00|33929|33914|33969|33954|33984|33969|33909|33894|121
1718111100000|2024-06-11 13:05:00|33971.5|33956.5|33989|33974|34001.5|33986.5|33956.5|33941.5|157
1718111400000|2024-06-11 13:10:00|33984|33969|33981.5|33966.5|34009|33994|33979|33964|136
1718111700000|2024-06-11 13:15:00|33979|33964|33964|33949|33984|33969|33964|33949|78
1718112000000|2024-06-11 13:20:00|33966.5|33951.5|33966.5|33951.5|33979|33964|33944|33929|99
1718112300000|2024-06-11 13:25:00|33969|33954|33979|33964|33989|33974|33966.5|33951.5|293
1718112600000|2024-06-11 13:30:00|33984|33969|33954|33939|33989|33974|33939|33924|152
1718112900000|2024-06-11 13:35:00|33951.5|33936.5|33901.5|33886.5|33954|33939|33889|33874|177
1718113200000|2024-06-11 13:40:00|33899|33884|33864|33849|33899|33884|33864|33849|159
1718113500000|2024-06-11 13:45:00|33859|33844|33761.5|33746.5|33864|33849|33749|33734|1331
1718113800000|2024-06-11 13:50:00|33759|33744|33839|33824|33864|33849|33726.5|33711.5|430
1718114100000|2024-06-11 13:55:00|33836.5|33821.5|33879|33864|33879|33864|33814|33799|469
1718114400000|2024-06-11 14:00:00|33876.5|33861.5|33849|33834|33901.5|33886.5|33831.5|33816.5|272
1718114700000|2024-06-11 14:05:00|33851.5|33836.5|33901.5|33886.5|33904|33889|33849|33834|106
1718115000000|2024-06-11 14:10:00|33902.6|33887.6|33885.1|33870.1|33925.1|33910.1|33880.1|33865.1|114
1718115300000|2024-06-11 14:15:00|33890.1|33875.1|33895.1|33880.1|33922.6|33907.6|33885.1|33870.1|145
1718115600000|2024-06-11 14:20:00|33897.6|33882.6|33885.1|33870.1|33897.6|33882.6|33857.6|33842.6|203
1718115900000|2024-06-11 14:25:00|33882.6|33867.6|33885.1|33870.1|33900.1|33885.1|33875.1|33860.1|134
1718116200000|2024-06-11 14:30:00|33887.6|33872.6|33925.1|33910.1|33925.1|33910.1|33865.1|33850.1|148
1718116500000|2024-06-11 14:35:00|33930.1|33915.1|33905.1|33890.1|33935.1|33920.1|33905.1|33890.1|178
1718116800000|2024-06-11 14:40:00|33902.6|33887.6|33967.6|33952.6|33975.1|33960.1|33900.1|33885.1|118
1718117100000|2024-06-11 14:45:00|33970.1|33955.1|33957.6|33942.6|33970.1|33955.1|33935.1|33920.1|373
1718117400000|2024-06-11 14:50:00|33960.1|33945.1|33950.1|33935.1|33975.1|33960.1|33950.1|33935.1|116
1718117700000|2024-06-11 14:55:00|33952.6|33937.6|33937.6|33922.6|33955.1|33940.1|33920.1|33905.1|103
1718118000000|2024-06-11 15:00:00|33935.1|33920.1|33927.6|33912.6|33945.1|33930.1|33925.1|33910.1|142
1718118300000|2024-06-11 15:05:00|33930.1|33915.1|33942.6|33927.6|33947.6|33932.6|33925.1|33910.1|159
1718118600000|2024-06-11 15:10:00|33945.1|33930.1|33890.1|33875.1|33950.1|33935.1|33887.6|33872.6|214
1718118900000|2024-06-11 15:15:00|33892.6|33877.6|33910.1|33895.1|33910.1|33895.1|33885.1|33870.1|182
1718119200000|2024-06-11 15:20:00|33912.6|33897.6|33915.1|33900.1|33925.1|33910.1|33900.1|33885.1|242
1718119500000|2024-06-11 15:25:00|33910.1|33895.1|33920.1|33905.1|33930.1|33915.1|33900.1|33885.1|500
1718119800000|2024-06-11 15:30:00|33925.1|33910.1|33877.6|33862.6|33930.1|33915.1|33875.1|33860.1|799
1718120100000|2024-06-11 15:35:00|33875.1|33860.1|33877.6|33862.6|33902.6|33887.6|33875.1|33860.1|344
1718120400000|2024-06-11 15:40:00|33875.1|33860.1|33872.6|33857.6|33885.1|33870.1|33862.6|33847.6|116
1718120700000|2024-06-11 15:45:00|33870.1|33855.1|33865.1|33850.1|33880.1|33865.1|33865.1|33850.1|43
1718121000000|2024-06-11 15:50:00|33867.6|33847.6|33872.6|33852.6|33877.6|33857.6|33857.6|33837.6|41
1718121300000|2024-06-11 15:55:00|33867.6|33847.6|33862.6|33842.6|33872.6|33852.6|33857.6|33837.6|48
1718121600000|2024-06-11 16:00:00|33857.6|33837.6|33872.6|33847.6|33872.6|33852.6|33852.6|33832.6|76
1718121900000|2024-06-11 16:05:00|33867.6|33852.6|33867.6|33847.6|33882.6|33862.6|33867.6|33842.6|43
1718122200000|2024-06-11 16:10:00|33872.6|33852.6|33872.6|33852.6|33877.6|33852.6|33867.6|33842.6|40
1718122500000|2024-06-11 16:15:00|33867.6|33847.6|33852.6|33832.6|33867.6|33847.6|33847.6|33827.6|60
1718122800000|2024-06-11 16:20:00|33857.6|33837.6|33842.6|33822.6|33857.6|33837.6|33837.6|33817.6|20
1718123100000|2024-06-11 16:25:00|33847.6|33817.6|33852.6|33832.6|33857.6|33837.6|33842.6|33817.6|18
1718123400000|2024-06-11 16:30:00|33857.6|33837.6|33862.6|33842.6|33862.6|33842.6|33847.6|33827.6|94
1718123700000|2024-06-11 16:35:00|33867.6|33847.6|33882.6|33862.6|33882.6|33862.6|33862.6|33837.6|48
1718124000000|2024-06-11 16:40:00|33887.6|33867.6|33897.6|33877.6|33902.6|33877.6|33887.6|33867.6|12
1718124300000|2024-06-11 16:45:00|33892.6|33872.6|33887.6|33862.6|33902.6|33877.6|33882.6|33862.6|14
1718124600000|2024-06-11 16:50:00|33882.6|33857.6|33887.6|33867.6|33892.6|33867.6|33877.6|33857.6|13
1718124900000|2024-06-11 16:55:00|33882.6|33862.6|33897.6|33872.6|33897.6|33872.6|33882.6|33862.6|18
1718125200000|2024-06-11 17:00:00|33892.6|33867.6|33897.6|33872.6|33902.6|33882.6|33877.6|33852.6|45
1718125500000|2024-06-11 17:05:00|33902.6|33877.6|33892.6|33867.6|33902.6|33882.6|33887.6|33867.6|1
1718125800000|2024-06-11 17:10:00|33887.6|33872.6|33897.6|33877.6|33902.6|33882.6|33887.6|33872.6|10
1718126100000|2024-06-11 17:15:00|33902.6|33882.6|33897.6|33872.6|33902.6|33882.6|33892.6|33867.6|10
1718126400000|2024-06-11 17:20:00|33892.6|33877.6|33892.6|33872.6|33902.6|33882.6|33887.6|33867.6|25
1718126700000|2024-06-11 17:25:00|33887.6|33867.6|33892.6|33872.6|33897.6|33872.6|33887.6|33867.6|5
1718127000000|2024-06-11 17:30:00|33887.6|33867.6|33907.6|33882.6|33907.6|33887.6|33887.6|33867.6|23
1718127300000|2024-06-11 17:35:00|33902.6|33887.6|33912.6|33892.6|33917.6|33892.6|33897.6|33877.6|7
1718127600000|2024-06-11 17:40:00|33917.6|33897.6|33907.6|33887.6|33917.6|33897.6|33902.6|33877.6|7
1718127900000|2024-06-11 17:45:00|33912.6|33892.6|33912.6|33892.6|33917.6|33897.6|33907.6|33887.6|11
1718128200000|2024-06-11 17:50:00|33917.6|33887.6|33927.6|33907.6|33927.6|33907.6|33912.6|33887.6|13
1718128500000|2024-06-11 17:55:00|33922.6|33902.6|33927.6|33902.6|33927.6|33907.6|33917.6|33897.6|34
1718128800000|2024-06-11 18:00:00|33922.6|33897.6|33927.6|33907.6|33932.6|33912.6|33917.6|33892.6|44
1718129100000|2024-06-11 18:05:00|33932.6|33902.6|33917.6|33892.6|33932.6|33902.6|33907.6|33882.6|22
1718129400000|2024-06-11 18:10:00|33912.6|33897.6|33937.6|33917.6|33937.6|33917.6|33912.6|33892.6|13
1718129700000|2024-06-11 18:15:00|33942.6|33922.6|33957.6|33937.6|33962.6|33942.6|33937.6|33922.6|79
1718130000000|2024-06-11 18:20:00|33952.6|33932.6|33957.6|33932.6|33967.6|33942.6|33947.6|33927.6|32
1718130300000|2024-06-11 18:25:00|33952.6|33937.6|33967.6|33952.6|33977.6|33955.1|33947.6|33927.6|7
1718130600000|2024-06-11 18:30:00|33970.1|33955.1|33962.6|33947.6|33982.6|33967.6|33962.6|33947.6|39
1718130900000|2024-06-11 18:35:00|33960.1|33945.1|33957.6|33942.6|33962.6|33947.6|33947.6|33932.6|8
1718131200000|2024-06-11 18:40:00|33955.1|33940.1|33947.6|33932.6|33965.1|33950.1|33947.6|33932.6|12
1718131500000|2024-06-11 18:45:00|33950.1|33935.1|33945.1|33930.1|33952.6|33937.6|33945.1|33930.1|19
1718131800000|2024-06-11 18:50:00|33947.6|33932.6|33952.6|33937.6|33960.1|33945.1|33942.6|33927.6|27
1718132100000|2024-06-11 18:55:00|33955.1|33940.1|33957.6|33942.6|33957.6|33942.6|33947.6|33932.6|2
1718132400000|2024-06-11 19:00:00|33960.1|33945.1|33960.1|33945.1|33962.6|33947.6|33952.6|33937.6|1
1718132700000|2024-06-11 19:05:00|33962.6|33947.6|33952.6|33937.6|33962.6|33947.6|33937.6|33922.6|16
1718133000000|2024-06-11 19:10:00|33950.1|33935.1|33940.1|33925.1|33950.1|33935.1|33935.1|33920.1|8
1718133300000|2024-06-11 19:15:00|33935.1|33920.1|33932.6|33917.6|33942.6|33927.6|33927.6|33912.6|20
1718133600000|2024-06-11 19:20:00|33930.1|33915.1|33932.6|33917.6|33937.6|33922.6|33920.1|33905.1|26
1718133900000|2024-06-11 19:25:00|33930.1|33915.1|33912.6|33897.6|33930.1|33915.1|33910.1|33895.1|6
1718134200000|2024-06-11 19:30:00|33910.1|33895.1|33917.6|33902.6|33925.1|33910.1|33907.6|33892.6|65
1718134500000|2024-06-11 19:35:00|33915.1|33900.1|33917.6|33902.6|33922.6|33907.6|33907.6|33892.6|18
1718134800000|2024-06-11 19:40:00|33920.1|33905.1|33905.1|33890.1|33920.1|33905.1|33900.1|33885.1|4
1718135100000|2024-06-11 19:45:00|33902.6|33887.6|33880.1|33865.1|33905.1|33890.1|33877.6|33862.6|48
1718135400000|2024-06-11 19:50:00|33877.6|33862.6|33905.1|33890.1|33905.1|33890.1|33877.6|33862.6|26
1718135700000|2024-06-11 19:55:00|33902.6|33887.6|33905.1|33890.1|33910.1|33895.1|33890.1|33875.1|93
1718136000000|2024-06-11 20:00:00|33924.7|33884.7|33912.5|33872.5|33924.7|33884.7|33898.1|33858.1|0
1718136300000|2024-06-11 20:05:00|33912.4|33872.4|33913.8|33873.8|33916.6|33876.6|33902.9|33862.9|0
1718136600000|2024-06-11 20:10:00|33913.2|33873.2|33928.2|33888.2|33932.9|33892.9|33910.4|33870.4|0
1718136900000|2024-06-11 20:15:00|33928.1|33888.1|33924.8|33884.8|33929.5|33889.5|33923.4|33883.4|0
1718137200000|2024-06-11 20:20:00|33924.7|33884.7|33920|33880|33924.8|33884.8|33920|33880|0
1718137500000|2024-06-11 20:25:00|33919.9|33879.9|33918.6|33878.6|33923.4|33883.4|33916.6|33876.6|0
1718137800000|2024-06-11 20:30:00|33916.6|33876.6|33916.6|33876.6|33921.4|33881.4|33916.6|33876.6|0
1718138100000|2024-06-11 20:35:00|33918.6|33878.6|33916.6|33876.6|33920|33880|33915.9|33875.9|0
1718138400000|2024-06-11 20:40:00|33915.9|33875.9|33915.2|33875.2|33921.4|33881.4|33914.5|33874.5|0
1718138700000|2024-06-11 20:45:00|33913.8|33873.8|33913.8|33873.8|33918.6|33878.6|33912.5|33872.5|0
1718139000000|2024-06-11 20:50:00|33913.2|33873.2|33912.5|33872.5|33914.5|33874.5|33910.4|33870.4|0
1718139300000|2024-06-11 20:55:00|33912.4|33872.4|33918.6|33878.6|33921.4|33881.4|33910.4|33870.4|0
1718139600000|2024-06-11 21:00:00|33917|33877|33919|33879|33922.4|33882.4|33916.2|33876.2|0
1718139900000|2024-06-11 21:05:00|33918.9|33878.9|33920.3|33880.3|33920.3|33880.3|33915.6|33875.6|0
1718140200000|2024-06-11 21:10:00|33919|33879|33920.3|33880.3|33921|33881|33919|33879|0
1718140500000|2024-06-11 21:15:00|33923.3|33883.3|33920.6|33880.6|33923.3|33883.3|33919.9|33879.9|0
1718140800000|2024-06-11 21:20:00|33919.9|33879.9|33917.2|33877.2|33922|33882|33917.2|33877.2|0
1718141100000|2024-06-11 21:25:00|33917.3|33877.3|33922|33882|33922|33882|33917.2|33877.2|0
1718141400000|2024-06-11 21:30:00|33923.3|33883.3|33921.3|33881.3|33923.3|33883.3|33921.3|33881.3|0
1718141700000|2024-06-11 21:35:00|33922|33882|33922|33882|33922|33882|33922|33882|0
1718142600000|2024-06-11 21:50:00|33921.3|33881.3|33922|33882|33922|33882|33920.6|33880.6|0
1718142900000|2024-06-11 21:55:00|33922.7|33882.7|33924|33884|33924|33884|33922.7|33882.7|0
1718143200000|2024-06-11 22:00:00|33923.7|33883.7|33903.9|33863.9|33923.7|33883.7|33902.5|33862.5|0
1718143500000|2024-06-11 22:05:00|33905.9|33865.9|33901.1|33861.1|33908.7|33868.7|33901.1|33861.1|0
1718143800000|2024-06-11 22:10:00|33901.2|33861.2|33907.3|33867.3|33907.3|33867.3|33901.1|33861.1|0
1718144100000|2024-06-11 22:15:00|33906.6|33866.6|33912.1|33872.1|33912.8|33872.8|33897.7|33857.7|0
1718144400000|2024-06-11 22:20:00|33912|33872|33915.5|33875.5|33915.5|33875.5|33910.7|33870.7|0
1718144700000|2024-06-11 22:25:00|33916.8|33876.8|33916.8|33876.8|33918.2|33878.2|33916.8|33876.8|0
1718145000000|2024-06-11 22:30:00|33916.9|33876.9|33921.6|33881.6|33923|33883|33916.8|33876.8|0
1718145300000|2024-06-11 22:35:00|33921.7|33881.7|33919.6|33879.6|33923|33883|33918.2|33878.2|0
1718145600000|2024-06-11 22:40:00|33918.9|33878.9|33919.6|33879.6|33919.6|33879.6|33916.8|33876.8|0
1718145900000|2024-06-11 22:45:00|33919.9|33879.9|33921.3|33881.3|33922.7|33882.7|33919.9|33879.9|0
1718146200000|2024-06-11 22:50:00|33922.7|33882.7|33922.7|33882.7|33926.1|33886.1|33922.7|33882.7|0
1718146500000|2024-06-11 22:55:00|33924.7|33884.7|33929.5|33889.5|33930.8|33890.8|33922.7|33882.7|0
1718146800000|2024-06-11 23:00:00|33931.8|33891.8|33942.1|33902.1|33943.5|33903.5|33931.2|33891.2|0
1718147100000|2024-06-11 23:05:00|33941.4|33901.4|33940.1|33900.1|33943.5|33903.5|33940.1|33900.1|0
1718147400000|2024-06-11 23:10:00|33942.1|33902.1|33938.7|33898.7|33943.5|33903.5|33938.7|33898.7|0
1718147700000|2024-06-11 23:15:00|33938.4|33898.4|33938.4|33898.4|33938.4|33898.4|33937|33897|0
1718148000000|2024-06-11 23:20:00|33938.3|33898.3|33937|33897|33938.3|33898.3|33935.6|33895.6|0
1718148300000|2024-06-11 23:25:00|33937.7|33897.7|33938.4|33898.4|33940.4|33900.4|33937|33897|0
1718148600000|2024-06-11 23:30:00|33940.4|33900.4|33934.2|33894.2|33940.4|33900.4|33934.2|33894.2|0
1718148900000|2024-06-11 23:35:00|33934.3|33894.3|33937|33897|33938.4|33898.4|33934.2|33894.2|0
1718149200000|2024-06-11 23:40:00|33936.9|33896.9|33934.2|33894.2|33936.9|33896.9|33934.2|33894.2|0
1718149500000|2024-06-11 23:45:00|33932.2|33892.2|33922.7|33882.7|33934.2|33894.2|33921.3|33881.3|0
1718149800000|2024-06-11 23:50:00|33924.7|33884.7|33929.5|33889.5|33930.2|33890.2|33923.4|33883.4|0
1718150100000|2024-06-11 23:55:00|33930.2|33890.2|33926.1|33886.1|33930.8|33890.8|33924.7|33884.7|0
1718150400000|2024-06-12 00:00:00|33927.7|33887.7|33945.7|33905.7|33947.1|33907.1|33923|33883|0
1718150700000|2024-06-12 00:05:00|33944.4|33904.4|33939.6|33899.6|33947.1|33907.1|33938.2|33898.2|0
1718151000000|2024-06-12 00:10:00|33940.3|33900.3|33939.6|33899.6|33941.7|33901.7|33931|33891|0
1718151300000|2024-06-12 00:15:00|33938|33898|33959.1|33919.1|33972.4|33932.4|33938|33898|0
1718151600000|2024-06-12 00:20:00|33959|33919|33945.7|33905.7|33959.1|33919.1|33939.1|33899.1|0
1718151900000|2024-06-12 00:25:00|33942.4|33902.4|33939|33899|33952.4|33912.4|33938.9|33898.9|0
1718152200000|2024-06-12 00:30:00|33938.9|33898.9|33938.8|33898.8|33945.6|33905.6|33932.1|33892.1|0
1718152500000|2024-06-12 00:35:00|33938.9|33898.9|33938.9|33898.9|33939|33899|33932.3|33892.3|0
1718152800000|2024-06-12 00:40:00|33945.5|33905.5|33945.5|33905.5|33952.2|33912.2|33938.9|33898.9|0
1718153100000|2024-06-12 00:45:00|33945.6|33905.6|33938.7|33898.7|33952.2|33912.2|33938.7|33898.7|0
1718153400000|2024-06-12 00:50:00|33938.8|33898.8|33935.4|33895.4|33938.8|33898.8|33932|33892|0
1718153700000|2024-06-12 00:55:00|33938.7|33898.7|33952|33912|33952.1|33912.1|33938.6|33898.6|0
1718154000000|2024-06-12 01:00:00|33952.1|33912.1|33952.1|33912.1|33958.7|33918.7|33952|33912|0
1718154300000|2024-06-12 01:05:00|33952|33912|33958.7|33918.7|33958.8|33918.8|33952|33912|0
1718154600000|2024-06-12 01:10:00|33952.1|33912.1|33952.1|33912.1|33958.8|33918.8|33952.1|33912.1|0
1718154900000|2024-06-12 01:15:00|33945.5|33905.5|33945.7|33905.7|33952.3|33912.3|33945.5|33905.5|0
1718155200000|2024-06-12 01:20:00|33952.3|33912.3|33945.8|33905.8|33952.3|33912.3|33945.7|33905.7|0
1718155500000|2024-06-12 01:25:00|33945.7|33905.7|33939.2|33899.2|33945.8|33905.8|33939.1|33899.1|0
1718155800000|2024-06-12 01:30:00|33945.8|33905.8|33959.2|33919.2|33965.8|33925.8|33945.8|33905.8|0
1718156100000|2024-06-12 01:35:00|33959.3|33919.3|33952.6|33912.6|33959.3|33919.3|33952.6|33912.6|0
1718156400000|2024-06-12 01:40:00|33952.7|33912.7|33959.2|33919.2|33959.3|33919.3|33952.7|33912.7|0
1718156700000|2024-06-12 01:45:00|33965.8|33925.8|33965.9|33925.9|33965.9|33925.9|33959.2|33919.2|0
1718157000000|2024-06-12 01:50:00|33959.3|33919.3|33966|33926|33972.6|33932.6|33959.2|33919.2|0
1718157300000|2024-06-12 01:55:00|33965.9|33925.9|33952.5|33912.5|33965.9|33925.9|33945.9|33905.9|0
1718157600000|2024-06-12 02:00:00|33952.6|33912.6|33959.3|33919.3|33959.3|33919.3|33952.5|33912.5|0
1718157900000|2024-06-12 02:05:00|33959.2|33919.2|33959.2|33919.2|33959.3|33919.3|33952.6|33912.6|0
1718158200000|2024-06-12 02:10:00|33959.1|33919.1|33952.5|33912.5|33959.1|33919.1|33952.4|33912.4|0
1718158500000|2024-06-12 02:15:00|33952.6|33912.6|33945.9|33905.9|33952.6|33912.6|33945.8|33905.8|0
1718158800000|2024-06-12 02:20:00|33946|33906|33945.9|33905.9|33946|33906|33945.9|33905.9|0
1718159100000|2024-06-12 02:25:00|33946|33906|33939.4|33899.4|33946|33906|33939.3|33899.3|0
1718159400000|2024-06-12 02:30:00|33946|33906|33946.1|33906.1|33952.7|33912.7|33946|33906|0
1718159700000|2024-06-12 02:35:00|33946|33906|33939.3|33899.3|33946|33906|33939.3|33899.3|0
1718160000000|2024-06-12 02:40:00|33939.4|33899.4|33946|33906|33946|33906|33939.3|33899.3|0
1718160300000|2024-06-12 02:45:00|33952.6|33912.6|33952.7|33912.7|33952.7|33912.7|33946|33906|0
1718160900000|2024-06-12 02:55:00|33952.6|33912.6|33946|33906|33952.7|33912.7|33946|33906|0
1718161200000|2024-06-12 03:00:00|33952.6|33912.6|33952.7|33912.7|33959.3|33919.3|33952.6|33912.6|0
1718161500000|2024-06-12 03:05:00|33959.3|33919.3|33952.6|33912.6|33959.3|33919.3|33952.6|33912.6|0
1718161800000|2024-06-12 03:10:00|33952.5|33912.5|33952.6|33912.6|33952.6|33912.6|33952.5|33912.5|0
1718162100000|2024-06-12 03:15:00|33952.7|33912.7|33959.3|33919.3|33959.3|33919.3|33952.7|33912.7|0
1718162400000|2024-06-12 03:20:00|33952.7|33912.7|33959.4|33919.4|33959.4|33919.4|33952.7|33912.7|0
1718162700000|2024-06-12 03:25:00|33966|33926|33966.1|33926.1|33966.1|33926.1|33966|33926|0
1718163000000|2024-06-12 03:30:00|33972.7|33932.7|33972.7|33932.7|33979.4|33939.4|33972.7|33932.7|0
1718163300000|2024-06-12 03:35:00|33972.8|33932.8|33972.7|33932.7|33972.8|33932.8|33972.7|33932.7|0
1718163600000|2024-06-12 03:40:00|33972.6|33932.6|33972.7|33932.7|33972.7|33932.7|33972.6|33932.6|0
1718163900000|2024-06-12 03:45:00|33972.8|33932.8|33972.7|33932.7|33972.8|33932.8|33972.7|33932.7|0
1718164200000|2024-06-12 03:50:00|33979.3|33939.3|33979.3|33939.3|33979.3|33939.3|33972.7|33932.7|0
1718164500000|2024-06-12 03:55:00|33978.9|33938.9|33978.9|33938.9|33978.9|33938.9|33978.9|33938.9|0
1718164800000|2024-06-12 04:00:00|33972.3|33932.3|33985.5|33945.5|33985.5|33945.5|33972.3|33932.3|0
1718165100000|2024-06-12 04:05:00|33985.4|33945.4|33978.5|33938.5|33985.5|33945.5|33978.5|33938.5|0
1718165400000|2024-06-12 04:10:00|33978.4|33938.4|33978.4|33938.4|33978.5|33938.5|33978.4|33938.4|0
1718166000000|2024-06-12 04:20:00|33978.5|33938.5|33978.4|33938.4|33978.5|33938.5|33978.4|33938.4|0
1718166300000|2024-06-12 04:25:00|33978.5|33938.5|33978.5|33938.5|33978.5|33938.5|33978.5|33938.5|0
1718166600000|2024-06-12 04:30:00|33978.4|33938.4|33978.3|33938.3|33978.4|33938.4|33978.2|33938.2|0
1718166900000|2024-06-12 04:35:00|33978.4|33938.4|33977.9|33937.9|33978.4|33938.4|33977.9|33937.9|0
1718167200000|2024-06-12 04:40:00|33978|33938|33978|33938|33978|33938|33978|33938|0
1718167500000|2024-06-12 04:45:00|33971.4|33931.4|33971.3|33931.3|33971.4|33931.4|33971.3|33931.3|0
1718167800000|2024-06-12 04:50:00|33971.2|33931.2|33971.2|33931.2|33971.2|33931.2|33967.9|33927.9|0
1718168100000|2024-06-12 04:55:00|33964.6|33924.6|33971.3|33931.3|33971.3|33931.3|33964.6|33924.6|0
1718168400000|2024-06-12 05:00:00|33971.2|33931.2|33971.3|33931.3|33971.3|33931.3|33971.2|33931.2|0
1718168700000|2024-06-12 05:05:00|33964.7|33924.7|33964.7|33924.7|33964.7|33924.7|33958.1|33918.1|0
1718169000000|2024-06-12 05:10:00|33964.8|33924.8|33964.8|33924.8|33964.8|33924.8|33964.7|33924.7|0
1718169300000|2024-06-12 05:15:00|33971.4|33931.4|33971.4|33931.4|33971.4|33931.4|33964.8|33924.8|0
1718169600000|2024-06-12 05:20:00|33971.5|33931.5|33978.1|33938.1|33984.8|33944.8|33971.5|33931.5|0
1718169900000|2024-06-12 05:25:00|33974.8|33934.8|33977.9|33937.9|33978.1|33938.1|33971.3|33931.3|0
1718170200000|2024-06-12 05:30:00|33984.5|33944.5|33984.7|33944.7|33984.7|33944.7|33978|33938|0
1718170500000|2024-06-12 05:35:00|33984.6|33944.6|33984.6|33944.6|33984.7|33944.7|33978|33938|0
1718170800000|2024-06-12 05:40:00|33984.7|33944.7|33984.6|33944.6|33984.7|33944.7|33984.6|33944.6|0
1718171100000|2024-06-12 05:45:00|33991.2|33951.2|33999.3|33959.3|34012.5|33972.5|33991.2|33951.2|0
1718171400000|2024-06-12 05:50:00|33992.7|33952.7|34012.8|33972.8|34012.8|33972.8|33992.7|33952.7|0
1718171700000|2024-06-12 05:55:00|34012.9|33972.9|34019.6|33979.6|34026.1|33986.1|34006.1|33966.1|0
1718172000000|2024-06-12 06:00:00|34000.6|33985.6|34010.6|33995.6|34018.1|34003.1|33993.1|33978.1|65
1718172300000|2024-06-12 06:05:00|34013.1|33998.1|34038.1|34023.1|34063.1|34048.1|34010.6|33995.6|97
1718172600000|2024-06-12 06:10:00|34035.6|34020.6|34023.1|34008.1|34040.6|34025.6|34020.6|34005.6|28
1718172900000|2024-06-12 06:15:00|34025.6|34010.6|34045.6|34030.6|34048.1|34033.1|34025.6|34010.6|20
1718173200000|2024-06-12 06:20:00|34048.1|34033.1|34048.1|34033.1|34050.6|34035.6|34043.1|34028.1|8
1718173500000|2024-06-12 06:25:00|34043.1|34028.1|34033.1|34018.1|34053.1|34038.1|34033.1|34018.1|48
1718173800000|2024-06-12 06:30:00|34030.6|34015.6|34023.1|34008.1|34043.1|34028.1|34023.1|34008.1|27
1718174100000|2024-06-12 06:35:00|34025.6|34010.6|34028.1|34013.1|34033.1|34018.1|34023.1|34008.1|17
1718174400000|2024-06-12 06:40:00|34025.6|34010.6|34015.6|34000.6|34025.6|34010.6|34010.6|33995.6|23
1718174700000|2024-06-12 06:45:00|34018.1|34003.1|34030.6|34015.6|34033.1|34018.1|34015.6|34000.6|27
1718175000000|2024-06-12 06:50:00|34028.1|34013.1|34025.6|34010.6|34028.1|34013.1|34018.1|34003.1|6
1718175300000|2024-06-12 06:55:00|34028.1|34013.1|34018.1|34003.1|34038.1|34023.1|34003.1|33988.1|124
1718175600000|2024-06-12 07:00:00|34020.6|34005.6|34025.6|34010.6|34058.1|34043.1|34010.6|33995.6|449
1718175900000|2024-06-12 07:05:00|34023.1|34008.1|34040.6|34025.6|34045.6|34030.6|33995.6|33980.6|208
1718176200000|2024-06-12 07:10:00|34038.1|34023.1|34088.1|34073.1|34088.1|34073.1|34023.1|34008.1|179
1718176500000|2024-06-12 07:15:00|34090.6|34075.6|34098.1|34083.1|34100.6|34085.6|34048.1|34033.1|285
1718176800000|2024-06-12 07:20:00|34095.6|34080.6|34110.6|34095.6|34133.1|34118.1|34088.1|34073.1|262
1718177100000|2024-06-12 07:25:00|34113.1|34098.1|34098.1|34083.1|34120.6|34105.6|34073.1|34058.1|526
1718177400000|2024-06-12 07:30:00|34100.6|34085.6|34128.1|34113.1|34143.1|34128.1|34098.1|34083.1|218
1718177700000|2024-06-12 07:35:00|34125.6|34110.6|34135.6|34120.6|34148.1|34133.1|34123.1|34108.1|172
1718178000000|2024-06-12 07:40:00|34134.2|34119.2|34141.7|34126.7|34141.7|34126.7|34116.7|34101.7|175
1718178300000|2024-06-12 07:45:00|34139.2|34124.2|34126.7|34111.7|34149.2|34134.2|34116.7|34101.7|124
1718178600000|2024-06-12 07:50:00|34129.2|34114.2|34161.7|34146.7|34166.7|34151.7|34126.7|34111.7|100
1718178900000|2024-06-12 07:55:00|34164.2|34149.2|34151.7|34136.7|34166.7|34151.7|34146.7|34131.7|212
1718179200000|2024-06-12 08:00:00|34149.2|34134.2|34131.7|34116.7|34164.2|34149.2|34126.7|34111.7|120
1718179500000|2024-06-12 08:05:00|34126.7|34111.7|34121.7|34106.7|34141.7|34126.7|34121.7|34106.7|86
1718179800000|2024-06-12 08:10:00|34124.2|34109.2|34141.7|34126.7|34161.7|34146.7|34124.2|34109.2|130
1718180100000|2024-06-12 08:15:00|34139.2|34124.2|34116.7|34101.7|34141.7|34126.7|34101.7|34086.7|164
1718180400000|2024-06-12 08:20:00|34114.2|34099.2|34131.7|34116.7|34161.7|34146.7|34106.7|34091.7|188
1718180700000|2024-06-12 08:25:00|34129.2|34114.2|34081.7|34066.7|34131.7|34116.7|34071.7|34056.7|116
1718181000000|2024-06-12 08:30:00|34079.2|34064.2|34101.7|34086.7|34126.7|34111.7|34076.7|34061.7|144
1718181300000|2024-06-12 08:35:00|34099.2|34084.2|34096.7|34081.7|34126.7|34111.7|34089.2|34074.2|140
1718181600000|2024-06-12 08:40:00|34099.2|34084.2|34094.2|34079.2|34126.7|34111.7|34091.7|34076.7|121
1718181900000|2024-06-12 08:45:00|34096.7|34081.7|34099.2|34084.2|34121.7|34106.7|34084.2|34069.2|67
1718182200000|2024-06-12 08:50:00|34101.7|34086.7|34089.2|34074.2|34111.7|34096.7|34081.7|34066.7|71
1718182500000|2024-06-12 08:55:00|34086.7|34071.7|34069.2|34054.2|34101.7|34086.7|34066.7|34051.7|101
1718182800000|2024-06-12 09:00:00|34066.7|34051.7|34066.7|34051.7|34076.7|34061.7|34051.7|34036.7|157
1718183100000|2024-06-12 09:05:00|34064.2|34049.2|34054.2|34039.2|34076.7|34061.7|34054.2|34039.2|76
1718183400000|2024-06-12 09:10:00|34056.7|34041.7|34059.2|34044.2|34081.7|34066.7|34056.7|34041.7|60
1718183700000|2024-06-12 09:15:00|34061.7|34046.7|34051.7|34036.7|34076.7|34061.7|34051.7|34036.7|69
1718184000000|2024-06-12 09:20:00|34054.2|34039.2|34056.7|34041.7|34076.7|34061.7|34051.7|34036.7|78
1718184300000|2024-06-12 09:25:00|34054.2|34039.2|34051.7|34036.7|34066.7|34051.7|34051.7|34036.7|73
1718184600000|2024-06-12 09:30:00|34046.7|34031.7|34026.7|34011.7|34046.7|34031.7|34021.7|34006.7|131
1718184900000|2024-06-12 09:35:00|34029.2|34014.2|34074.2|34059.2|34081.7|34066.7|34029.2|34014.2|99
1718185200000|2024-06-12 09:40:00|34076.7|34061.7|34096.7|34081.7|34096.7|34081.7|34076.7|34061.7|73
1718185500000|2024-06-12 09:45:00|34094.2|34079.2|34114.2|34099.2|34119.2|34104.2|34086.7|34071.7|113
1718185800000|2024-06-12 09:50:00|34116.7|34101.7|34116.7|34101.7|34126.7|34111.7|34104.2|34089.2|73
1718186100000|2024-06-12 09:55:00|34121.7|34106.7|34111.7|34096.7|34144.2|34129.2|34111.7|34096.7|69
1718186400000|2024-06-12 10:00:00|34109.2|34094.2|34116.7|34101.7|34121.7|34106.7|34106.7|34091.7|54
1718186700000|2024-06-12 10:05:00|34114.2|34099.2|34109.2|34094.2|34116.7|34101.7|34091.7|34076.7|90
1718187000000|2024-06-12 10:10:00|34106.7|34091.7|34106.7|34091.7|34114.2|34099.2|34101.7|34086.7|41
1718187300000|2024-06-12 10:15:00|34109.2|34094.2|34134.2|34119.2|34136.7|34121.7|34096.7|34081.7|157
1718187600000|2024-06-12 10:20:00|34136.7|34121.7|34136.7|34121.7|34136.7|34121.7|34101.7|34086.7|91
1718187900000|2024-06-12 10:25:00|34134.2|34119.2|34114.2|34099.2|34141.7|34126.7|34114.2|34099.2|66
1718188200000|2024-06-12 10:30:00|34116.7|34101.7|34116.7|34101.7|34126.7|34111.7|34114.2|34099.2|52
1718188500000|2024-06-12 10:35:00|34119.2|34104.2|34126.7|34111.7|34136.7|34121.7|34116.7|34101.7|55
1718188800000|2024-06-12 10:40:00|34124.2|34109.2|34144.2|34129.2|34156.7|34141.7|34124.2|34109.2|75
1718189100000|2024-06-12 10:45:00|34141.7|34126.7|34136.7|34121.7|34164.2|34149.2|34134.2|34119.2|42
1718189400000|2024-06-12 10:50:00|34141.7|34126.7|34171.7|34156.7|34179.2|34164.2|34141.7|34126.7|79
1718189700000|2024-06-12 10:55:00|34166.7|34151.7|34186.7|34171.7|34186.7|34171.7|34156.7|34141.7|119
1718190000000|2024-06-12 11:00:00|34191.7|34176.7|34214.2|34199.2|34214.2|34199.2|34189.2|34174.2|168
1718190300000|2024-06-12 11:05:00|34211.7|34196.7|34231.7|34216.7|34241.7|34226.7|34211.7|34196.7|133
1718190600000|2024-06-12 11:10:00|34229.2|34214.2|34196.7|34181.7|34231.7|34216.7|34186.7|34171.7|187
1718190900000|2024-06-12 11:15:00|34199.2|34184.2|34171.7|34156.7|34206.7|34191.7|34171.7|34156.7|78
1718191200000|2024-06-12 11:20:00|34169.2|34154.2|34191.7|34176.7|34196.7|34181.7|34164.2|34149.2|101
1718191500000|2024-06-12 11:25:00|34189.2|34174.2|34191.7|34176.7|34201.7|34186.7|34176.7|34161.7|84
1718191800000|2024-06-12 11:30:00|34194.2|34179.2|34191.7|34176.7|34196.7|34181.7|34169.2|34154.2|35
1718192100000|2024-06-12 11:35:00|34189.2|34174.2|34236.7|34221.7|34236.7|34221.7|34189.2|34174.2|46
1718192400000|2024-06-12 11:40:00|34236|34221|34241|34226|34263.5|34248.5|34236|34221|87
1718192700000|2024-06-12 11:45:00|34238.5|34223.5|34213.5|34198.5|34246|34231|34213.5|34198.5|61
1718193000000|2024-06-12 11:50:00|34211|34196|34226|34211|34226|34211|34191|34176|69
1718193300000|2024-06-12 11:55:00|34223.5|34208.5|34233.5|34218.5|34233.5|34218.5|34216|34201|48
1718193600000|2024-06-12 12:00:00|34236|34221|34243.5|34228.5|34256|34241|34226|34211|60
1718193900000|2024-06-12 12:05:00|34246|34231|34221|34206|34246|34231|34206|34191|84
1718194200000|2024-06-12 12:10:00|34216|34201|34243.5|34228.5|34246|34231|34216|34201|85
1718194500000|2024-06-12 12:15:00|34246|34231|34241|34226|34266|34251|34236|34221|62
1718194800000|2024-06-12 12:20:00|34243.5|34228.5|34213.5|34198.5|34248.5|34233.5|34206|34191|118
1718195100000|2024-06-12 12:25:00|34211|34196|34191|34176|34221|34206|34178.5|34163.5|139
1718195400000|2024-06-12 12:30:00|34193.5|34178.5|34333.5|34318.5|34388.5|34373.5|34191|34176|996
1718195700000|2024-06-12 12:35:00|34336|34321|34346|34331|34371|34356|34301|34286|235
1718196000000|2024-06-12 12:40:00|34348.5|34333.5|34298.5|34283.5|34351|34336|34286|34271|188
1718196300000|2024-06-12 12:45:00|34301|34286|34341|34326|34346|34331|34291|34276|109
1718196600000|2024-06-12 12:50:00|34343.5|34328.5|34343.5|34328.5|34351|34336|34328.5|34313.5|133
1718196900000|2024-06-12 12:55:00|34341|34326|34333.5|34318.5|34343.5|34328.5|34321|34306|91
1718197200000|2024-06-12 13:00:00|34328.5|34313.5|34338.5|34323.5|34343.5|34328.5|34311|34296|153
1718197500000|2024-06-12 13:05:00|34336|34321|34356|34341|34366|34351|34336|34321|130
1718197800000|2024-06-12 13:10:00|34361|34346|34356|34341|34371|34356|34356|34341|95
1718198100000|2024-06-12 13:15:00|34358.5|34343.5|34318.5|34303.5|34366|34351|34303.5|34288.5|191
1718198400000|2024-06-12 13:20:00|34321|34306|34338.5|34323.5|34341|34326|34318.5|34303.5|616
1718198700000|2024-06-12 13:25:00|34341|34326|34331|34316|34346|34331|34316|34301|104
1718199000000|2024-06-12 13:30:00|34333.5|34318.5|34296|34281|34346|34331|34296|34281|140
1718199300000|2024-06-12 13:35:00|34298.5|34283.5|34301|34286|34323.5|34308.5|34296|34281|140
1718199600000|2024-06-12 13:40:00|34298.5|34283.5|34363.5|34348.5|34363.5|34348.5|34296|34281|176
1718199900000|2024-06-12 13:45:00|34361|34346|34351|34336|34363.5|34348.5|34321|34306|86
1718200200000|2024-06-12 13:50:00|34353.5|34338.5|34358.5|34343.5|34381|34366|34341|34326|272
1718200500000|2024-06-12 13:55:00|34361|34346|34363.5|34348.5|34381|34366|34346|34331|135
1718200800000|2024-06-12 14:00:00|34366|34351|34338.5|34323.5|34366|34351|34311|34296|151
1718201100000|2024-06-12 14:05:00|34341|34326|34338.5|34323.5|34346|34331|34321|34306|89
1718201400000|2024-06-12 14:10:00|34337.4|34322.4|34369.9|34354.9|34369.9|34354.9|34334.9|34319.9|73
1718201700000|2024-06-12 14:15:00|34374.9|34359.9|34359.9|34344.9|34379.9|34364.9|34354.9|34339.9|157
1718202000000|2024-06-12 14:20:00|34362.4|34347.4|34374.9|34359.9|34374.9|34359.9|34332.4|34317.4|104
1718202300000|2024-06-12 14:25:00|34377.4|34362.4|34374.9|34359.9|34389.9|34374.9|34369.9|34354.9|204
1718202600000|2024-06-12 14:30:00|34377.4|34362.4|34389.9|34374.9|34392.4|34377.4|34359.9|34344.9|116
1718202900000|2024-06-12 14:35:00|34384.9|34369.9|34379.9|34364.9|34394.9|34379.9|34364.9|34349.9|134
1718203200000|2024-06-12 14:40:00|34382.4|34367.4|34349.9|34334.9|34387.4|34372.4|34344.9|34329.9|123
1718203500000|2024-06-12 14:45:00|34352.4|34337.4|34364.9|34349.9|34374.9|34359.9|34349.9|34334.9|63
1718203800000|2024-06-12 14:50:00|34367.4|34352.4|34357.4|34342.4|34369.9|34354.9|34329.9|34314.9|88
1718204100000|2024-06-12 14:55:00|34354.9|34339.9|34357.4|34342.4|34374.9|34359.9|34354.9|34339.9|97
1718204400000|2024-06-12 15:00:00|34359.9|34344.9|34357.4|34342.4|34382.4|34367.4|34354.9|34339.9|82
1718204700000|2024-06-12 15:05:00|34359.9|34344.9|34354.9|34339.9|34374.9|34359.9|34349.9|34334.9|92
1718205000000|2024-06-12 15:10:00|34357.4|34342.4|34349.9|34334.9|34364.9|34349.9|34339.9|34324.9|110
1718205300000|2024-06-12 15:15:00|34352.4|34337.4|34364.9|34349.9|34364.9|34349.9|34337.4|34322.4|115
1718205600000|2024-06-12 15:20:00|34362.4|34347.4|34379.9|34364.9|34384.9|34369.9|34359.9|34344.9|190
1718205900000|2024-06-12 15:25:00|34374.9|34359.9|34389.9|34374.9|34389.9|34374.9|34369.9|34354.9|210
1718206200000|2024-06-12 15:30:00|34384.9|34369.9|34354.9|34339.9|34384.9|34369.9|34349.9|34334.9|456
1718206500000|2024-06-12 15:35:00|34352.4|34337.4|34344.9|34329.9|34359.9|34344.9|34337.4|34322.4|345
1718206800000|2024-06-12 15:40:00|34342.4|34327.4|34344.9|34329.9|34354.9|34339.9|34339.9|34324.9|85
1718207100000|2024-06-12 15:45:00|34347.4|34332.4|34342.4|34327.4|34349.9|34334.9|34337.4|34322.4|46
1718207400000|2024-06-12 15:50:00|34347.4|34322.4|34347.4|34327.4|34352.4|34332.4|34327.4|34307.4|61
1718207700000|2024-06-12 15:55:00|34352.4|34332.4|34347.4|34327.4|34357.4|34337.4|34347.4|34327.4|50
1718208000000|2024-06-12 16:00:00|34342.4|34322.4|34352.4|34332.4|34352.4|34332.4|34342.4|34317.4|56
1718208300000|2024-06-12 16:05:00|34347.4|34327.4|34352.4|34332.4|34362.4|34337.4|34347.4|34327.4|33
1718208600000|2024-06-12 16:10:00|34357.4|34337.4|34362.4|34342.4|34362.4|34342.4|34357.4|34332.4|18
1718208900000|2024-06-12 16:15:00|34367.4|34347.4|34372.4|34352.4|34377.4|34357.4|34357.4|34337.4|61
1718209200000|2024-06-12 16:20:00|34377.4|34357.4|34372.4|34352.4|34377.4|34357.4|34367.4|34347.4|35
1718209500000|2024-06-12 16:25:00|34367.4|34347.4|34357.4|34337.4|34367.4|34347.4|34352.4|34332.4|60
1718209800000|2024-06-12 16:30:00|34352.4|34332.4|34362.4|34342.4|34367.4|34347.4|34352.4|34332.4|37
1718210100000|2024-06-12 16:35:00|34357.4|34337.4|34367.4|34347.4|34367.4|34347.4|34357.4|34337.4|8
1718210400000|2024-06-12 16:40:00|34372.4|34352.4|34377.4|34357.4|34377.4|34357.4|34372.4|34347.4|27
1718210700000|2024-06-12 16:45:00|34372.4|34352.4|34372.4|34352.4|34372.4|34352.4|34372.4|34347.4|4
1718211000000|2024-06-12 16:50:00|34377.4|34347.4|34367.4|34347.4|34377.4|34352.4|34367.4|34347.4|34
1718211300000|2024-06-12 16:55:00|34372.4|34352.4|34377.4|34352.4|34377.4|34352.4|34372.4|34352.4|11
1718211600000|2024-06-12 17:00:00|34372.4|34357.4|34387.4|34367.4|34392.4|34372.4|34372.4|34352.4|20
1718211900000|2024-06-12 17:05:00|34382.4|34362.4|34377.4|34352.4|34382.4|34362.4|34372.4|34347.4|11
1718212200000|2024-06-12 17:10:00|34372.4|34357.4|34382.4|34362.4|34387.4|34362.4|34372.4|34352.4|2
1718212500000|2024-06-12 17:15:00|34387.4|34357.4|34397.4|34372.4|34397.4|34377.4|34387.4|34357.4|7
1718212800000|2024-06-12 17:20:00|34392.4|34377.4|34397.4|34372.4|34397.4|34377.4|34392.4|34372.4|1
1718213100000|2024-06-12 17:25:00|34402.4|34377.4|34392.4|34372.4|34402.4|34382.4|34392.4|34372.4|7
1718213400000|2024-06-12 17:30:00|34387.4|34367.4|34377.4|34352.4|34392.4|34372.4|34362.4|34342.4|36
1718213700000|2024-06-12 17:35:00|34382.4|34357.4|34382.4|34357.4|34387.4|34367.4|34382.4|34357.4|4
1718214000000|2024-06-12 17:40:00|34377.4|34352.4|34357.4|34337.4|34382.4|34352.4|34357.4|34337.4|10
1718214300000|2024-06-12 17:45:00|34362.4|34342.4|34367.4|34347.4|34367.4|34347.4|34362.4|34337.4|30
1718214600000|2024-06-12 17:50:00|34372.4|34342.4|34377.4|34352.4|34377.4|34352.4|34357.4|34337.4|10
1718214900000|2024-06-12 17:55:00|34372.4|34357.4|34378.9|34350.9|34382.4|34357.4|34342.4|34320.9|33
1718215200000|2024-06-12 18:00:00|34376.4|34348.4|34332.4|34307.4|34376.4|34348.4|34317.4|34297.4|42
1718215500000|2024-06-12 18:05:00|34336.4|34308.4|34362.4|34337.4|34362.4|34337.4|34332.4|34307.4|28
1718215800000|2024-06-12 18:10:00|34367.4|34342.4|34357.4|34337.4|34377.4|34352.4|34342.4|34322.4|32
1718216100000|2024-06-12 18:15:00|34362.4|34342.4|34367.4|34342.4|34377.4|34357.4|34357.4|34332.4|9
1718216400000|2024-06-12 18:20:00|34362.4|34347.4|34357.4|34332.4|34367.4|34347.4|34352.4|34327.4|18
1718216700000|2024-06-12 18:25:00|34362.4|34337.4|34372.4|34357.4|34382.4|34357.4|34357.4|34332.4|7
1718217000000|2024-06-12 18:30:00|34374.9|34359.9|34374.9|34359.9|34394.9|34379.9|34352.4|34337.4|23
1718217300000|2024-06-12 18:35:00|34372.4|34357.4|34382.4|34367.4|34382.4|34367.4|34342.4|34327.4|21
1718217600000|2024-06-12 18:40:00|34379.9|34364.9|34347.4|34332.4|34382.4|34367.4|34332.4|34317.4|14
1718217900000|2024-06-12 18:45:00|34344.9|34329.9|34329.9|34314.9|34352.4|34337.4|34322.4|34307.4|19
1718218200000|2024-06-12 18:50:00|34327.4|34312.4|34324.9|34309.9|34347.4|34332.4|34317.4|34302.4|28
1718218500000|2024-06-12 18:55:00|34327.4|34312.4|34349.9|34334.9|34357.4|34342.4|34319.9|34304.9|18
1718218800000|2024-06-12 19:00:00|34347.4|34332.4|34357.4|34342.4|34372.4|34357.4|34347.4|34332.4|13
1718219100000|2024-06-12 19:05:00|34354.9|34339.9|34362.4|34347.4|34372.4|34357.4|34344.9|34329.9|8
1718219400000|2024-06-12 19:10:00|34359.9|34344.9|34357.4|34342.4|34374.9|34359.9|34349.9|34334.9|24
1718219700000|2024-06-12 19:15:00|34354.9|34339.9|34367.4|34352.4|34369.9|34354.9|34352.4|34337.4|3
1718220000000|2024-06-12 19:20:00|34364.9|34349.9|34322.4|34307.4|34377.4|34362.4|34319.9|34304.9|13
1718220300000|2024-06-12 19:25:00|34319.9|34304.9|34292.4|34277.4|34329.9|34314.9|34284.9|34269.9|33
1718220600000|2024-06-12 19:30:00|34294.9|34279.9|34307.4|34292.4|34309.9|34294.9|34282.4|34267.4|97
1718220900000|2024-06-12 19:35:00|34304.9|34289.9|34302.4|34287.4|34332.4|34317.4|34297.4|34282.4|22
1718221200000|2024-06-12 19:40:00|34299.9|34284.9|34287.4|34272.4|34307.4|34292.4|34279.9|34264.9|18
1718221500000|2024-06-12 19:45:00|34289.9|34274.9|34297.4|34282.4|34307.4|34292.4|34272.4|34257.4|15
1718221800000|2024-06-12 19:50:00|34294.9|34279.9|34319.9|34304.9|34327.4|34312.4|34284.9|34269.9|14
1718222100000|2024-06-12 19:55:00|34322.4|34307.4|34329.9|34314.9|34362.4|34347.4|34314.9|34299.9|75
1718222400000|2024-06-12 20:00:00|34329.8|34289.8|34309.5|34269.5|34334.7|34294.7|34308.1|34268.1|0
1718222700000|2024-06-12 20:05:00|34309.6|34269.6|34330|34290|34333.4|34293.4|34309.6|34269.6|0
1718223000000|2024-06-12 20:10:00|34330.7|34290.7|34317|34277|34333.4|34293.4|34317|34277|0
1718223300000|2024-06-12 20:15:00|34317.3|34277.3|34363.7|34323.7|34368.5|34328.5|34316|34276|0
1718223600000|2024-06-12 20:20:00|34363.8|34323.8|34373.3|34333.3|34379.4|34339.4|34363.7|34323.7|0
1718223900000|2024-06-12 20:25:00|34374|34334|34367.7|34327.7|34375.9|34335.9|34366.4|34326.4|0
1718224200000|2024-06-12 20:30:00|34364.8|34324.8|34366.1|34326.1|34369.5|34329.5|34361.4|34321.4|0
1718224500000|2024-06-12 20:35:00|34365.4|34325.4|34377.7|34337.7|34383.9|34343.9|34364.8|34324.8|0
1718224800000|2024-06-12 20:40:00|34376.4|34336.4|34388.6|34348.6|34388.6|34348.6|34375.7|34335.7|0
1718225100000|2024-06-12 20:45:00|34388.9|34348.9|34404.6|34364.6|34404.6|34364.6|34387.5|34347.5|0
1718225400000|2024-06-12 20:50:00|34404.5|34364.5|34396.4|34356.4|34404.6|34364.6|34391.6|34351.6|0
1718225700000|2024-06-12 20:55:00|34396.3|34356.3|34401.8|34361.8|34401.8|34361.8|34390.2|34350.2|0
1718226000000|2024-06-12 21:00:00|34401.9|34361.9|34396.4|34356.4|34404.6|34364.6|34396.4|34356.4|0
1718226300000|2024-06-12 21:05:00|34397.1|34357.1|34384.8|34344.8|34397.1|34357.1|34384.1|34344.1|0
1718226600000|2024-06-12 21:10:00|34384.1|34344.1|34382.1|34342.1|34385.5|34345.5|34381.4|34341.4|0
1718226900000|2024-06-12 21:15:00|34382|34342|34380|34340|34383.4|34343.4|34379.3|34339.3|0
1718227200000|2024-06-12 21:20:00|34379.9|34339.9|34380|34340|34380.7|34340.7|34375.2|34335.2|0
1718227800000|2024-06-12 21:30:00|34380.1|34340.1|34380|34340|34382.7|34342.7|34380|34340|0
1718228100000|2024-06-12 21:35:00|34380.1|34340.1|34381.4|34341.4|34381.4|34341.4|34375.9|34335.9|0
1718228400000|2024-06-12 21:40:00|34381.3|34341.3|34382.7|34342.7|34383.4|34343.4|34379.3|34339.3|0
1718228700000|2024-06-12 21:45:00|34382.8|34342.8|34388.9|34348.9|34388.9|34348.9|34382.1|34342.1|0
1718229000000|2024-06-12 21:50:00|34388.8|34348.8|34385.5|34345.5|34388.8|34348.8|34382.7|34342.7|0
1718229300000|2024-06-12 21:55:00|34386.1|34346.1|34386.2|34346.2|34387.5|34347.5|34385.5|34345.5|0
1718229600000|2024-06-12 22:00:00|34386.3|34346.3|34379.3|34339.3|34392.3|34352.3|34371.8|34331.8|0
1718229900000|2024-06-12 22:05:00|34378|34338|34382.1|34342.1|34384.1|34344.1|34378|34338|0
1718230200000|2024-06-12 22:10:00|34382|34342|34380.7|34340.7|34386.8|34346.8|34370.5|34330.5|0
1718230500000|2024-06-12 22:15:00|34379.8|34339.8|34380.5|34340.5|34382.5|34342.5|34372.9|34332.9|0
1718230800000|2024-06-12 22:20:00|34382.5|34342.5|34388.6|34348.6|34389.3|34349.3|34382.5|34342.5|0
1718231100000|2024-06-12 22:25:00|34388.7|34348.7|34386.3|34346.3|34393.8|34353.8|34385.2|34345.2|0
1718231400000|2024-06-12 22:30:00|34387|34347|34389|34349|34389|34349|34386.3|34346.3|0
1718231700000|2024-06-12 22:35:00|34388.3|34348.3|34387.7|34347.7|34389|34349|34386.3|34346.3|0
1718232000000|2024-06-12 22:40:00|34387.6|34347.6|34386.3|34346.3|34387.7|34347.7|34382.9|34342.9|0
1718232300000|2024-06-12 22:45:00|34384.9|34344.9|34386.3|34346.3|34387|34347|34382.9|34342.9|0
1718232600000|2024-06-12 22:50:00|34384.9|34344.9|34386.3|34346.3|34387.7|34347.7|34384.3|34344.3|0
1718232900000|2024-06-12 22:55:00|34384.9|34344.9|34378.1|34338.1|34384.9|34344.9|34378.1|34338.1|0
1718233200000|2024-06-12 23:00:00|34378.2|34338.2|34374.7|34334.7|34379.5|34339.5|34374.7|34334.7|0
1718233500000|2024-06-12 23:05:00|34374.6|34334.6|34378.1|34338.1|34378.1|34338.1|34365.2|34325.2|0
1718233800000|2024-06-12 23:10:00|34378.2|34338.2|34384.3|34344.3|34386.3|34346.3|34376.7|34336.7|0
1718234100000|2024-06-12 23:15:00|34387.9|34347.9|34385.9|34345.9|34387.9|34347.9|34383.1|34343.1|0
1718234400000|2024-06-12 23:20:00|34385.8|34345.8|34387.9|34347.9|34387.9|34347.9|34384.5|34344.5|0
1718234700000|2024-06-12 23:25:00|34387.8|34347.8|34379.3|34339.3|34387.8|34347.8|34376.5|34336.5|0
1718235000000|2024-06-12 23:30:00|34379.2|34339.2|34377.9|34337.9|34379.3|34339.3|34373.1|34333.1|0
1718235300000|2024-06-12 23:35:00|34377.8|34337.8|34377.9|34337.9|34379.3|34339.3|34376.5|34336.5|0
1718235600000|2024-06-12 23:40:00|34379.3|34339.3|34379.3|34339.3|34379.3|34339.3|34376.5|34336.5|0
1718235900000|2024-06-12 23:45:00|34378.3|34338.3|34377.7|34337.7|34381.1|34341.1|34377.7|34337.7|0
1718236200000|2024-06-12 23:50:00|34378.3|34338.3|34382.4|34342.4|34385.8|34345.8|34377.7|34337.7|0
1718236500000|2024-06-12 23:55:00|34381.7|34341.7|34382.4|34342.4|34382.4|34342.4|34379.7|34339.7|0
1718236800000|2024-06-13 00:00:00|34382.7|34342.7|34370.8|34330.8|34390.2|34350.2|34368.1|34328.1|0
1718237100000|2024-06-13 00:05:00|34370.9|34330.9|34377|34337|34379|34339|34370.8|34330.8|0
1718237400000|2024-06-13 00:10:00|34379|34339|34367.6|34327.6|34379|34339|34367.6|34327.6|0
1718237700000|2024-06-13 00:15:00|34366.3|34326.3|34337.3|34297.3|34367.6|34327.6|34323.8|34283.8|0
1718238000000|2024-06-13 00:20:00|34337.2|34297.2|34337.5|34297.5|34344.1|34304.1|34324.2|34284.2|0
1718238300000|2024-06-13 00:25:00|34337.4|34297.4|34330.8|34290.8|34337.6|34297.6|34330.7|34290.7|0
1718238600000|2024-06-13 00:30:00|34330.7|34290.7|34344.2|34304.2|34344.2|34304.2|34324.1|34284.1|0
1718238900000|2024-06-13 00:35:00|34344.1|34304.1|34337.5|34297.5|34344.2|34304.2|34337.4|34297.4|0
1718239200000|2024-06-13 00:40:00|34337.4|34297.4|34330.8|34290.8|34344.2|34304.2|34330.8|34290.8|0
1718239500000|2024-06-13 00:45:00|34330.9|34290.9|34330.7|34290.7|34330.9|34290.9|34324|34284|0
1718239800000|2024-06-13 00:50:00|34324.1|34284.1|34337.5|34297.5|34337.6|34297.6|34324|34284|0
1718240100000|2024-06-13 00:55:00|34330.9|34290.9|34330.8|34290.8|34337.5|34297.5|34330.8|34290.8|0
1718240400000|2024-06-13 01:00:00|34330.9|34290.9|34337.7|34297.7|34344.3|34304.3|34330.9|34290.9|0
1718240700000|2024-06-13 01:05:00|34344.3|34304.3|34331|34291|34344.3|34304.3|34324.3|34284.3|0
1718241000000|2024-06-13 01:10:00|34330.9|34290.9|34337.6|34297.6|34337.8|34297.8|34330.9|34290.9|0
1718241300000|2024-06-13 01:15:00|34337.5|34297.5|34344.3|34304.3|34350.9|34310.9|34337.5|34297.5|0
1718241600000|2024-06-13 01:20:00|34344.4|34304.4|34337.7|34297.7|34344.4|34304.4|34337.6|34297.6|0
1718241900000|2024-06-13 01:25:00|34337.6|34297.6|34330.9|34290.9|34337.7|34297.7|34324.2|34284.2|0
1718242200000|2024-06-13 01:30:00|34331|34291|34344.2|34304.2|34351|34311|34331|34291|0
1718242500000|2024-06-13 01:35:00|34344.3|34304.3|34337.5|34297.5|34350.9|34310.9|34337.5|34297.5|0
1718242800000|2024-06-13 01:40:00|34330.9|34290.9|34337.6|34297.6|34344.3|34304.3|34330.9|34290.9|0
1718243100000|2024-06-13 01:45:00|34337.7|34297.7|34330.9|34290.9|34337.7|34297.7|34330.8|34290.8|0
1718243400000|2024-06-13 01:50:00|34330.8|34290.8|34318.4|34278.4|34330.9|34290.9|34317.1|34277.1|0
1718243700000|2024-06-13 01:55:00|34318.5|34278.5|34331.7|34291.7|34331.8|34291.8|34318.5|34278.5|0
1718244000000|2024-06-13 02:00:00|34331.8|34291.8|34331.7|34291.7|34331.8|34291.8|34325|34285|0
1718244300000|2024-06-13 02:05:00|34331.6|34291.6|34331.7|34291.7|34331.7|34291.7|34331.6|34291.6|0
1718244600000|2024-06-13 02:10:00|34331.6|34291.6|34331.7|34291.7|34338.4|34298.4|34331.6|34291.6|0
1718244900000|2024-06-13 02:15:00|34331.8|34291.8|34331.7|34291.7|34331.8|34291.8|34321.8|34281.8|0
1718245200000|2024-06-13 02:20:00|34325.1|34285.1|34325.5|34285.5|34328.4|34288.4|34325|34285|0
1718245500000|2024-06-13 02:25:00|34318.9|34278.9|34312.1|34272.1|34325.4|34285.4|34312.1|34272.1|0
1718245800000|2024-06-13 02:30:00|34312.2|34272.2|34318.8|34278.8|34318.9|34278.9|34312.2|34272.2|0
1718246100000|2024-06-13 02:35:00|34318.7|34278.7|34305.4|34265.4|34318.7|34278.7|34305.4|34265.4|0
1718246400000|2024-06-13 02:40:00|34305.5|34265.5|34312.3|34272.3|34312.3|34272.3|34305.4|34265.4|0
1718246700000|2024-06-13 02:45:00|34312.2|34272.2|34312.2|34272.2|34312.3|34272.3|34305.6|34265.6|0
1718247000000|2024-06-13 02:50:00|34312.3|34272.3|34312.3|34272.3|34312.3|34272.3|34312.2|34272.2|0
1718247300000|2024-06-13 02:55:00|34312.4|34272.4|34319|34279|34319|34279|34312.3|34272.3|0
1718247600000|2024-06-13 03:00:00|34312.4|34272.4|34319.1|34279.1|34319.1|34279.1|34312.3|34272.3|0
1718247900000|2024-06-13 03:05:00|34315.8|34275.8|34319.1|34279.1|34319.2|34279.2|34312.4|34272.4|0
1718248200000|2024-06-13 03:10:00|34312.5|34272.5|34319.2|34279.2|34319.4|34279.4|34312.5|34272.5|0
1718248500000|2024-06-13 03:15:00|34315.9|34275.9|34319.3|34279.3|34319.3|34279.3|34315.9|34275.9|0
1718248800000|2024-06-13 03:20:00|34312.7|34272.7|34319.3|34279.3|34319.4|34279.4|34312.7|34272.7|0
1718249100000|2024-06-13 03:25:00|34316|34276|34319.4|34279.4|34319.4|34279.4|34312.7|34272.7|0
1718249400000|2024-06-13 03:30:00|34326|34286|34325.9|34285.9|34326.1|34286.1|34325.9|34285.9|0
1718249700000|2024-06-13 03:35:00|34326|34286|34326.1|34286.1|34326.1|34286.1|34326|34286|0
1718250000000|2024-06-13 03:40:00|34332.7|34292.7|34332.7|34292.7|34332.8|34292.8|34332.7|34292.7|0
1718250300000|2024-06-13 03:45:00|34326.1|34286.1|34339.8|34299.8|34339.8|34299.8|34326|34286|0
1718250600000|2024-06-13 03:50:00|34336.5|34296.5|34339.8|34299.8|34339.9|34299.9|34333.1|34293.1|0
1718250900000|2024-06-13 03:55:00|34339.9|34299.9|34339.8|34299.8|34339.9|34299.9|34339.8|34299.8|0
1718251200000|2024-06-13 04:00:00|34339.7|34299.7|34339.8|34299.8|34339.8|34299.8|34339.7|34299.7|0
1718251500000|2024-06-13 04:05:00|34339.9|34299.9|34339.8|34299.8|34339.9|34299.9|34339.8|34299.8|0
1718251800000|2024-06-13 04:10:00|34333.2|34293.2|34333.2|34293.2|34333.2|34293.2|34333.2|34293.2|0
1718252400000|2024-06-13 04:20:00|34333.1|34293.1|34326.5|34286.5|34333.1|34293.1|34326.5|34286.5|0
1718252700000|2024-06-13 04:25:00|34319.9|34279.9|34319.8|34279.8|34319.9|34279.9|34319.8|34279.8|0
1718253000000|2024-06-13 04:30:00|34323.1|34283.1|34332.3|34292.3|34338.9|34298.9|34319|34279|0
1718253300000|2024-06-13 04:35:00|34338.9|34298.9|34338.8|34298.8|34338.9|34298.9|34338.8|34298.8|0
1718253600000|2024-06-13 04:40:00|34338.7|34298.7|34338.8|34298.8|34338.8|34298.8|34338.7|34298.7|0
1718253900000|2024-06-13 04:45:00|34338.9|34298.9|34352.2|34312.2|34352.2|34312.2|34338.9|34298.9|0
1718254200000|2024-06-13 04:50:00|34345.6|34305.6|34345.6|34305.6|34345.6|34305.6|34345.5|34305.5|0
1718254500000|2024-06-13 04:55:00|34345.5|34305.5|34351.3|34311.3|34352.2|34312.2|34344.6|34304.6|0
1718254800000|2024-06-13 05:00:00|34351.2|34311.2|34314.3|34274.3|34351.2|34311.2|34314.3|34274.3|0
1718255100000|2024-06-13 05:05:00|34314.4|34274.4|34313.9|34273.9|34314.4|34274.4|34313.9|34273.9|0
1718255400000|2024-06-13 05:10:00|34320.5|34280.5|34320.5|34280.5|34320.6|34280.6|34313.9|34273.9|0
1718255700000|2024-06-13 05:15:00|34320.4|34280.4|34298.5|34258.5|34320.4|34280.4|34293.5|34253.5|0
1718256000000|2024-06-13 05:20:00|34301.8|34261.8|34295.1|34255.1|34301.8|34261.8|34295|34255|0
1718256300000|2024-06-13 05:25:00|34288.5|34248.5|34288.6|34248.6|34288.6|34248.6|34281.9|34241.9|0
1718256600000|2024-06-13 05:30:00|34288.5|34248.5|34281.9|34241.9|34288.6|34248.6|34278.5|34238.5|0
1718256900000|2024-06-13 05:35:00|34280.5|34240.5|34280.6|34240.6|34287.3|34247.3|34280.5|34240.5|0
1718257200000|2024-06-13 05:40:00|34280.2|34240.2|34273.5|34233.5|34280.2|34240.2|34273.4|34233.4|0
1718257500000|2024-06-13 05:45:00|34273.6|34233.6|34266.9|34226.9|34273.6|34233.6|34260.2|34220.2|0
1718257800000|2024-06-13 05:50:00|34266.8|34226.8|34266.9|34226.9|34273.5|34233.5|34266.8|34226.8|0
1718258100000|2024-06-13 05:55:00|34266.8|34226.8|34260.3|34220.3|34266.8|34226.8|34246.9|34206.9|0
1718258400000|2024-06-13 06:00:00|34288.7|34273.7|34258.7|34243.7|34288.7|34273.7|34253.7|34238.7|38
1718258700000|2024-06-13 06:05:00|34261.2|34246.2|34271.2|34256.2|34276.2|34261.2|34233.7|34218.7|60
1718259000000|2024-06-13 06:10:00|34273.7|34258.7|34273.7|34258.7|34288.7|34273.7|34273.7|34258.7|38
1718259300000|2024-06-13 06:15:00|34271.2|34256.2|34268.7|34253.7|34288.7|34273.7|34266.2|34251.2|29
1718259600000|2024-06-13 06:20:00|34271.2|34256.2|34298.7|34283.7|34313.7|34298.7|34263.7|34248.7|43
1718259900000|2024-06-13 06:25:00|34296.2|34281.2|34303.7|34288.7|34308.7|34293.7|34266.2|34251.2|43
1718260200000|2024-06-13 06:30:00|34301.2|34286.2|34328.7|34313.7|34333.7|34318.7|34298.7|34283.7|47
1718260500000|2024-06-13 06:35:00|34326.2|34311.2|34326.2|34311.2|34338.7|34323.7|34323.7|34308.7|24
1718260800000|2024-06-13 06:40:00|34323.7|34308.7|34323.7|34308.7|34338.7|34323.7|34306.2|34291.2|69
1718261100000|2024-06-13 06:45:00|34326.2|34311.2|34301.2|34286.2|34346.2|34331.2|34301.2|34286.2|27
1718261400000|2024-06-13 06:50:00|34303.7|34288.7|34316.2|34301.2|34333.7|34318.7|34298.7|34283.7|33
1718261700000|2024-06-13 06:55:00|34318.7|34303.7|34291.2|34276.2|34318.7|34303.7|34286.2|34271.2|86
1718262000000|2024-06-13 07:00:00|34303.7|34288.7|34258.7|34243.7|34321.2|34306.2|34236.2|34221.2|395
1718262300000|2024-06-13 07:05:00|34256.2|34241.2|34208.7|34193.7|34273.7|34258.7|34203.7|34188.7|286
1718262600000|2024-06-13 07:10:00|34211.2|34196.2|34231.2|34216.2|34241.2|34226.2|34153.7|34138.7|222
1718262900000|2024-06-13 07:15:00|34233.7|34218.7|34216.2|34201.2|34248.7|34233.7|34206.2|34191.2|134
1718263200000|2024-06-13 07:20:00|34218.7|34203.7|34193.7|34178.7|34233.7|34218.7|34188.7|34173.7|120
1718263500000|2024-06-13 07:25:00|34196.2|34181.2|34233.7|34218.7|34261.2|34246.2|34196.2|34181.2|116
1718263800000|2024-06-13 07:30:00|34231.2|34216.2|34243.7|34228.7|34253.7|34238.7|34221.2|34206.2|138
1718264100000|2024-06-13 07:35:00|34246.2|34231.2|34201.2|34186.2|34248.7|34233.7|34191.2|34176.2|193
1718264400000|2024-06-13 07:40:00|34203.7|34188.7|34213.7|34198.7|34223.7|34208.7|34191.2|34176.2|81
1718264700000|2024-06-13 07:45:00|34216.2|34201.2|34226.2|34211.2|34263.7|34248.7|34216.2|34201.2|112
1718265000000|2024-06-13 07:50:00|34223.7|34208.7|34183.7|34168.7|34223.7|34208.7|34178.7|34163.7|100
1718265300000|2024-06-13 07:55:00|34186.2|34171.2|34138.7|34123.7|34188.7|34173.7|34136.2|34121.2|160
1718265600000|2024-06-13 08:00:00|34136.2|34121.2|34093.7|34078.7|34136.2|34121.2|34086.2|34071.2|291
1718265900000|2024-06-13 08:05:00|34091.2|34076.2|34096.2|34081.2|34118.7|34103.7|34078.7|34063.7|240
1718266200000|2024-06-13 08:10:00|34098.7|34083.7|34073.7|34058.7|34098.7|34083.7|34063.7|34048.7|178
1718266500000|2024-06-13 08:15:00|34071.2|34056.2|34038.7|34023.7|34071.2|34056.2|34028.7|34013.7|219
1718266800000|2024-06-13 08:20:00|34033.7|34018.7|34045.4|34030.4|34045.4|34030.4|34013.7|33998.7|160
1718267100000|2024-06-13 08:25:00|34042.9|34027.9|34015.4|34000.4|34047.9|34032.9|34005.4|33990.4|597
1718267400000|2024-06-13 08:30:00|34017.9|34002.9|33995.4|33980.4|34025.4|34010.4|33980.4|33965.4|436
1718267700000|2024-06-13 08:35:00|33997.9|33982.9|34015.4|34000.4|34020.4|34005.4|33972.9|33957.9|404
1718268000000|2024-06-13 08:40:00|34007.9|33992.9|33970.4|33955.4|34010.4|33995.4|33965.4|33950.4|92
1718268300000|2024-06-13 08:45:00|33972.9|33957.9|33980.4|33965.4|33997.9|33982.9|33960.4|33945.4|131
1718268600000|2024-06-13 08:50:00|33982.9|33967.9|33970.4|33955.4|33985.4|33970.4|33957.9|33942.9|155
1718268900000|2024-06-13 08:55:00|33972.9|33957.9|34005.4|33990.4|34015.4|34000.4|33965.4|33950.4|117
1718269200000|2024-06-13 09:00:00|34002.9|33987.9|34025.4|34010.4|34025.4|34010.4|33997.9|33982.9|158
1718269500000|2024-06-13 09:05:00|34027.9|34012.9|34005.4|33990.4|34050.4|34035.4|34000.4|33985.4|129
1718269800000|2024-06-13 09:10:00|34002.9|33987.9|34015.4|34000.4|34020.4|34005.4|33990.4|33975.4|168
1718270100000|2024-06-13 09:15:00|34012.9|33997.9|33990.4|33975.4|34025.4|34010.4|33970.4|33955.4|137
1718270400000|2024-06-13 09:20:00|33985.4|33970.4|33975.4|33960.4|33992.9|33977.9|33970.4|33955.4|57
1718270700000|2024-06-13 09:25:00|33972.9|33957.9|33955.4|33940.4|33972.9|33957.9|33950.4|33935.4|159
1718271000000|2024-06-13 09:30:00|33957.9|33942.9|33965.4|33950.4|33970.4|33955.4|33945.4|33930.4|77
1718271300000|2024-06-13 09:35:00|33962.9|33947.9|33962.9|33947.9|33970.4|33955.4|33935.4|33920.4|98
1718271600000|2024-06-13 09:40:00|33960.4|33945.4|33945.4|33930.4|33960.4|33945.4|33930.4|33915.4|132
1718271900000|2024-06-13 09:45:00|33947.9|33932.9|33937.9|33922.9|33982.9|33967.9|33935.4|33920.4|111
1718272200000|2024-06-13 09:50:00|33935.4|33920.4|33937.9|33922.9|33962.9|33947.9|33927.9|33912.9|99
1718272500000|2024-06-13 09:55:00|33940.4|33925.4|33975.4|33960.4|33977.9|33962.9|33935.4|33920.4|47
1718272800000|2024-06-13 10:00:00|33980.4|33965.4|34000.4|33985.4|34002.9|33987.9|33975.4|33960.4|87
1718273100000|2024-06-13 10:05:00|33995.4|33980.4|33962.9|33947.9|33995.4|33980.4|33955.4|33940.4|135
1718273400000|2024-06-13 10:10:00|33960.4|33945.4|33935.4|33920.4|33962.9|33947.9|33935.4|33920.4|71
1718273700000|2024-06-13 10:15:00|33937.9|33922.9|33915.4|33900.4|33955.4|33940.4|33900.4|33885.4|217
1718274000000|2024-06-13 10:20:00|33912.9|33897.9|33920.4|33905.4|33922.9|33907.9|33895.4|33880.4|101
1718274300000|2024-06-13 10:25:00|33917.9|33902.9|33920.4|33905.4|33932.9|33917.9|33905.4|33890.4|148
1718274600000|2024-06-13 10:30:00|33922.9|33907.9|33897.9|33882.9|33925.4|33910.4|33895.4|33880.4|100
1718274900000|2024-06-13 10:35:00|33895.4|33880.4|33895.4|33880.4|33907.9|33892.9|33890.4|33875.4|80
1718275200000|2024-06-13 10:40:00|33897.9|33882.9|33895.4|33880.4|33905.4|33890.4|33885.4|33870.4|75
1718275500000|2024-06-13 10:45:00|33892.9|33877.9|33917.9|33902.9|33925.4|33910.4|33887.9|33872.9|76
1718275800000|2024-06-13 10:50:00|33915.4|33900.4|33917.9|33902.9|33932.9|33917.9|33900.4|33885.4|69
1718276100000|2024-06-13 10:55:00|33915.4|33900.4|33900.4|33885.4|33927.9|33912.9|33900.4|33885.4|60
1718276400000|2024-06-13 11:00:00|33895.4|33880.4|33912.9|33897.9|33925.4|33910.4|33895.4|33880.4|79
1718276700000|2024-06-13 11:05:00|33915.4|33900.4|33940.4|33925.4|33942.9|33927.9|33910.4|33895.4|64
1718277000000|2024-06-13 11:10:00|33937.9|33922.9|33955.4|33940.4|33962.9|33947.9|33935.4|33920.4|36
1718277300000|2024-06-13 11:15:00|33952.9|33937.9|33957.9|33942.9|33972.9|33957.9|33950.4|33935.4|80
1718277600000|2024-06-13 11:20:00|33955.4|33940.4|33945.4|33930.4|33955.4|33940.4|33932.9|33917.9|60
1718277900000|2024-06-13 11:25:00|33942.9|33927.9|33942.9|33927.9|33947.9|33932.9|33930.4|33915.4|36
1718278200000|2024-06-13 11:30:00|33940.4|33925.4|33940.4|33925.4|33955.4|33940.4|33927.9|33912.9|49
1718278500000|2024-06-13 11:35:00|33935.4|33920.4|33937.9|33922.9|33960.4|33945.4|33930.4|33915.4|32
1718278800000|2024-06-13 11:40:00|33939.9|33924.9|33959.9|33944.9|33964.9|33949.9|33937.4|33922.4|38
1718279100000|2024-06-13 11:45:00|33957.4|33942.4|33972.4|33957.4|33974.9|33959.9|33949.9|33934.9|24
1718279400000|2024-06-13 11:50:00|33974.9|33959.9|33969.9|33954.9|33977.4|33962.4|33962.4|33947.4|25
1718279700000|2024-06-13 11:55:00|33967.4|33952.4|33957.4|33942.4|33972.4|33957.4|33954.9|33939.9|25
1718280000000|2024-06-13 12:00:00|33962.4|33947.4|33977.4|33962.4|33987.4|33972.4|33962.4|33947.4|153
1718280300000|2024-06-13 12:05:00|33982.4|33967.4|33992.4|33977.4|33994.9|33979.9|33967.4|33952.4|93
1718280600000|2024-06-13 12:10:00|33994.9|33979.9|34022.4|34007.4|34039.9|34024.9|33994.9|33979.9|88
1718280900000|2024-06-13 12:15:00|34024.9|34009.9|33999.9|33984.9|34037.4|34022.4|33999.9|33984.9|158
1718281200000|2024-06-13 12:20:00|34002.4|33987.4|34022.4|34007.4|34034.9|34019.9|33994.9|33979.9|73
1718281500000|2024-06-13 12:25:00|34024.9|34009.9|34009.9|33994.9|34027.4|34012.4|34009.9|33994.9|47
1718281800000|2024-06-13 12:30:00|34012.4|33997.4|34062.4|34047.4|34064.9|34049.9|34009.9|33994.9|196
1718282100000|2024-06-13 12:35:00|34059.9|34044.9|34024.9|34009.9|34067.4|34052.4|34024.9|34009.9|144
1718282400000|2024-06-13 12:40:00|34022.4|34007.4|34024.9|34009.9|34032.4|34017.4|34007.4|33992.4|103
1718282700000|2024-06-13 12:45:00|34022.4|34007.4|34004.9|33989.9|34047.4|34032.4|33999.9|33984.9|118
1718283000000|2024-06-13 12:50:00|34007.4|33992.4|34054.9|34039.9|34057.4|34042.4|34002.4|33987.4|53
1718283300000|2024-06-13 12:55:00|34052.4|34037.4|34002.4|33987.4|34054.9|34039.9|33997.4|33982.4|90
1718283600000|2024-06-13 13:00:00|33999.9|33984.9|33987.4|33972.4|34004.9|33989.9|33982.4|33967.4|113
1718283900000|2024-06-13 13:05:00|33984.9|33969.9|33982.4|33967.4|34004.9|33989.9|33972.4|33957.4|103
1718284200000|2024-06-13 13:10:00|33984.9|33969.9|33997.4|33982.4|34009.9|33994.9|33984.9|33969.9|55
1718284500000|2024-06-13 13:15:00|33994.9|33979.9|33989.9|33974.9|34007.4|33992.4|33982.4|33967.4|55
1718284800000|2024-06-13 13:20:00|33987.4|33972.4|34012.4|33997.4|34017.4|34002.4|33977.4|33962.4|64
1718285100000|2024-06-13 13:25:00|34009.9|33994.9|34012.4|33997.4|34027.4|34012.4|34007.4|33992.4|101
1718285400000|2024-06-13 13:30:00|34014.9|33999.9|33969.9|33954.9|34019.9|34004.9|33962.4|33947.4|402
1718285700000|2024-06-13 13:35:00|33972.4|33957.4|33929.9|33914.9|33977.4|33962.4|33922.4|33907.4|170
1718286000000|2024-06-13 13:40:00|33932.4|33917.4|33882.4|33867.4|33934.9|33919.9|33882.4|33867.4|157
1718286300000|2024-06-13 13:45:00|33879.9|33864.9|33827.4|33812.4|33884.9|33869.9|33822.4|33807.4|263
1718286600000|2024-06-13 13:50:00|33829.9|33814.9|33759.9|33744.9|33829.9|33814.9|33757.4|33742.4|355
1718286900000|2024-06-13 13:55:00|33757.4|33742.4|33772.4|33757.4|33772.4|33757.4|33739.9|33724.9|272
1718287200000|2024-06-13 14:00:00|33774.9|33759.9|33764.9|33749.9|33799.9|33784.9|33754.9|33739.9|302
1718287500000|2024-06-13 14:05:00|33767.4|33752.4|33794.9|33779.9|33807.4|33792.4|33752.4|33737.4|189
1718287800000|2024-06-13 14:10:00|33793.1|33778.1|33735.6|33720.6|33795.6|33780.6|33735.6|33720.6|159
1718288100000|2024-06-13 14:15:00|33730.6|33715.6|33710.6|33695.6|33743.1|33728.1|33710.6|33695.6|272
1718288400000|2024-06-13 14:20:00|33715.6|33700.6|33680.6|33665.6|33725.6|33710.6|33660.6|33645.6|544
1718288700000|2024-06-13 14:25:00|33683.1|33668.1|33670.6|33655.6|33693.1|33678.1|33645.6|33630.6|203
1718289000000|2024-06-13 14:30:00|33668.1|33653.1|33640.6|33625.6|33678.1|33663.1|33628.1|33613.1|282
1718289300000|2024-06-13 14:35:00|33638.1|33623.1|33720.6|33705.6|33725.6|33710.6|33630.6|33615.6|284
1718289600000|2024-06-13 14:40:00|33718.1|33703.1|33718.1|33703.1|33725.6|33710.6|33695.6|33680.6|268
1718289900000|2024-06-13 14:45:00|33715.6|33700.6|33643.1|33628.1|33725.6|33710.6|33608.1|33593.1|228
1718290200000|2024-06-13 14:50:00|33640.6|33625.6|33648.1|33633.1|33663.1|33648.1|33635.6|33620.6|142
1718290500000|2024-06-13 14:55:00|33650.6|33635.6|33618.1|33603.1|33655.6|33640.6|33603.1|33588.1|171
1718290800000|2024-06-13 15:00:00|33615.6|33600.6|33570.6|33555.6|33623.1|33608.1|33560.6|33545.6|290
1718291100000|2024-06-13 15:05:00|33573.1|33558.1|33590.6|33575.6|33610.6|33595.6|33570.6|33555.6|187
1718291400000|2024-06-13 15:10:00|33588.1|33573.1|33580.6|33565.6|33610.6|33595.6|33560.6|33545.6|190
1718291700000|2024-06-13 15:15:00|33583.1|33568.1|33595.6|33580.6|33600.6|33585.6|33570.6|33555.6|175
1718292000000|2024-06-13 15:20:00|33600.6|33585.6|33608.1|33593.1|33613.1|33598.1|33575.6|33560.6|387
1718292300000|2024-06-13 15:25:00|33605.6|33590.6|33613.1|33598.1|33635.6|33620.6|33598.1|33583.1|364
1718292600000|2024-06-13 15:30:00|33615.6|33600.6|33620.6|33605.6|33645.6|33630.6|33600.6|33585.6|972
1718292900000|2024-06-13 15:35:00|33615.6|33600.6|33610.6|33595.6|33620.6|33605.6|33600.6|33585.6|244
1718293200000|2024-06-13 15:40:00|33613.1|33598.1|33608.1|33593.1|33625.6|33610.6|33600.6|33585.6|57
1718293500000|2024-06-13 15:45:00|33610.6|33595.6|33618.1|33603.1|33620.6|33605.6|33605.6|33590.6|27
1718293800000|2024-06-13 15:50:00|33623.1|33598.1|33628.1|33608.1|33633.1|33613.1|33618.1|33598.1|77
1718294100000|2024-06-13 15:55:00|33633.1|33603.1|33613.1|33593.1|33633.1|33603.1|33613.1|33593.1|39
1718294400000|2024-06-13 16:00:00|33608.1|33588.1|33588.1|33568.1|33613.1|33593.1|33583.1|33563.1|59
1718294700000|2024-06-13 16:05:00|33593.1|33573.1|33593.1|33568.1|33613.1|33588.1|33588.1|33568.1|197
1718295000000|2024-06-13 16:10:00|33588.1|33573.1|33603.1|33583.1|33608.1|33588.1|33588.1|33568.1|47
1718295300000|2024-06-13 16:15:00|33598.1|33578.1|33598.1|33578.1|33603.1|33583.1|33578.1|33558.1|42
1718295600000|2024-06-13 16:20:00|33603.1|33583.1|33578.1|33558.1|33608.1|33583.1|33573.1|33548.1|44
1718295900000|2024-06-13 16:25:00|33573.1|33553.1|33573.1|33553.1|33583.1|33563.1|33563.1|33543.1|29
1718296200000|2024-06-13 16:30:00|33578.1|33558.1|33613.1|33593.1|33613.1|33593.1|33568.1|33548.1|46
1718296500000|2024-06-13 16:35:00|33608.1|33588.1|33608.1|33588.1|33613.1|33593.1|33598.1|33578.1|18
1718296800000|2024-06-13 16:40:00|33603.1|33583.1|33618.1|33598.1|33618.1|33598.1|33598.1|33578.1|30
1718297100000|2024-06-13 16:45:00|33623.1|33593.1|33608.1|33588.1|33628.1|33608.1|33603.1|33583.1|30
1718297400000|2024-06-13 16:50:00|33603.1|33583.1|33618.1|33598.1|33623.1|33603.1|33598.1|33578.1|17
1718297700000|2024-06-13 16:55:00|33613.1|33593.1|33618.1|33593.1|33623.1|33603.1|33613.1|33593.1|40
1718298000000|2024-06-13 17:00:00|33613.1|33588.1|33628.1|33603.1|33638.1|33618.1|33613.1|33588.1|30
1718298300000|2024-06-13 17:05:00|33633.1|33608.1|33633.1|33613.1|33638.1|33618.1|33628.1|33608.1|22
1718298600000|2024-06-13 17:10:00|33638.1|33618.1|33648.1|33628.1|33653.1|33628.1|33633.1|33613.1|44
1718298900000|2024-06-13 17:15:00|33643.1|33623.1|33628.1|33608.1|33643.1|33628.1|33623.1|33603.1|21
1718299200000|2024-06-13 17:20:00|33633.1|33613.1|33638.1|33618.1|33638.1|33618.1|33628.1|33608.1|9
1718299500000|2024-06-13 17:25:00|33633.1|33613.1|33633.1|33613.1|33638.1|33618.1|33628.1|33608.1|42
1718299800000|2024-06-13 17:30:00|33628.1|33608.1|33618.1|33598.1|33628.1|33608.1|33618.1|33598.1|36
1718300100000|2024-06-13 17:35:00|33623.1|33593.1|33623.1|33603.1|33623.1|33603.1|33613.1|33588.1|31
1718300400000|2024-06-13 17:40:00|33628.1|33608.1|33628.1|33608.1|33633.1|33613.1|33623.1|33603.1|7
1718300700000|2024-06-13 17:45:00|33633.1|33603.1|33638.1|33613.1|33638.1|33613.1|33623.1|33603.1|18
1718301000000|2024-06-13 17:50:00|33643.1|33618.1|33638.1|33618.1|33643.1|33623.1|33638.1|33613.1|1
1718301300000|2024-06-13 17:55:00|33643.1|33623.1|33638.1|33618.1|33643.1|33623.1|33633.1|33613.1|11
1718301600000|2024-06-13 18:00:00|33643.1|33613.1|33623.1|33603.1|33643.1|33618.1|33623.1|33603.1|29
1718301900000|2024-06-13 18:05:00|33628.1|33608.1|33653.1|33633.1|33653.1|33633.1|33623.1|33608.1|2
1718302200000|2024-06-13 18:10:00|33658.1|33628.1|33643.1|33623.1|33658.1|33633.1|33643.1|33618.1|32
1718302500000|2024-06-13 18:15:00|33648.1|33618.1|33643.1|33623.1|33648.1|33628.1|33638.1|33613.1|1
1718302800000|2024-06-13 18:20:00|33648.1|33618.1|33653.1|33633.1|33653.1|33633.1|33648.1|33618.1|10
1718303100000|2024-06-13 18:25:00|33658.1|33628.1|33648.1|33633.1|33658.1|33638.1|33648.1|33624.1|27
1718303400000|2024-06-13 18:30:00|33650.6|33635.6|33653.1|33638.1|33658.1|33643.1|33650.6|33635.6|12
1718303700000|2024-06-13 18:35:00|33650.6|33635.6|33643.1|33628.1|33655.6|33640.6|33643.1|33628.1|17
1718304000000|2024-06-13 18:40:00|33645.6|33630.6|33660.6|33645.6|33663.1|33648.1|33643.1|33628.1|4
1718304300000|2024-06-13 18:45:00|33663.1|33648.1|33658.1|33643.1|33665.6|33650.6|33653.1|33638.1|1
1718304600000|2024-06-13 18:50:00|33655.6|33640.6|33663.1|33648.1|33665.6|33650.6|33653.1|33638.1|3
1718304900000|2024-06-13 18:55:00|33660.6|33645.6|33670.6|33655.6|33670.6|33655.6|33660.6|33645.6|8
1718305200000|2024-06-13 19:00:00|33665.6|33650.6|33693.1|33678.1|33700.6|33685.6|33663.1|33648.1|17
1718305500000|2024-06-13 19:05:00|33695.6|33680.6|33688.1|33673.1|33698.1|33683.1|33683.1|33668.1|6
1718305800000|2024-06-13 19:10:00|33685.6|33670.6|33673.1|33658.1|33685.6|33670.6|33673.1|33658.1|16
1718306100000|2024-06-13 19:15:00|33670.6|33655.6|33680.6|33665.6|33680.6|33665.6|33658.1|33643.1|14
1718306400000|2024-06-13 19:20:00|33683.1|33668.1|33688.1|33673.1|33693.1|33678.1|33680.6|33665.6|4
1718306700000|2024-06-13 19:25:00|33685.6|33670.6|33675.6|33660.6|33688.1|33673.1|33675.6|33660.6|0
1718307000000|2024-06-13 19:30:00|33673.1|33658.1|33668.1|33653.1|33673.1|33658.1|33663.1|33648.1|17
1718307300000|2024-06-13 19:35:00|33665.6|33650.6|33678.1|33663.1|33685.6|33670.6|33663.1|33648.1|21
1718307600000|2024-06-13 19:40:00|33680.6|33665.6|33688.1|33673.1|33693.1|33678.1|33678.1|33663.1|1
1718307900000|2024-06-13 19:45:00|33685.6|33670.6|33678.1|33663.1|33695.6|33680.6|33678.1|33663.1|7
1718308200000|2024-06-13 19:50:00|33680.6|33665.6|33690.6|33675.6|33693.1|33678.1|33675.6|33660.6|20
1718308500000|2024-06-13 19:55:00|33693.1|33678.1|33668.1|33653.1|33693.1|33678.1|33665.6|33650.6|24
1718308800000|2024-06-13 20:00:00|33665.8|33625.8|33672.9|33632.9|33676.3|33636.3|33657.2|33617.2|0
1718309100000|2024-06-13 20:05:00|33673.5|33633.5|33663.3|33623.3|33702.1|33662.1|33663.3|33623.3|0
1718309400000|2024-06-13 20:10:00|33663.4|33623.4|33663.3|33623.3|33669.5|33629.5|33660.6|33620.6|0
1718309700000|2024-06-13 20:15:00|33663.4|33623.4|33665.4|33625.4|33667.4|33627.4|33659.2|33619.2|0
1718310000000|2024-06-13 20:20:00|33665.3|33625.3|33665.4|33625.4|33669.5|33629.5|33663.3|33623.3|0
1718310300000|2024-06-13 20:25:00|33666.7|33626.7|33669.5|33629.5|33669.5|33629.5|33666.7|33626.7|0
1718310600000|2024-06-13 20:30:00|33669.4|33629.4|33666.7|33626.7|33671.5|33631.5|33665.4|33625.4|0
1718310900000|2024-06-13 20:35:00|33665.4|33625.4|33657.2|33617.2|33668.1|33628.1|33657.2|33617.2|0
1718311200000|2024-06-13 20:40:00|33657.3|33617.3|33654.5|33614.5|33659.2|33619.2|33652.5|33612.5|0
1718311500000|2024-06-13 20:45:00|33653.8|33613.8|33649.7|33609.7|33653.8|33613.8|33648.4|33608.4|0
1718311800000|2024-06-13 20:50:00|33648.4|33608.4|33654.5|33614.5|33655.9|33615.9|33648.4|33608.4|0
1718312100000|2024-06-13 20:55:00|33653.8|33613.8|33660.5|33620.5|33663.3|33623.3|33652.5|33612.5|0
1718312400000|2024-06-13 21:00:00|33657.9|33617.9|33659.3|33619.3|33661.3|33621.3|33657.9|33617.9|0
1718312700000|2024-06-13 21:05:00|33662|33622|33664.9|33624.9|33664.9|33624.9|33662|33622|0
1718313000000|2024-06-13 21:10:00|33664.8|33624.8|33660.8|33620.8|33664.9|33624.9|33660.1|33620.1|0
1718313300000|2024-06-13 21:15:00|33660.1|33620.1|33660.8|33620.8|33660.8|33620.8|33660.1|33620.1|0
1718313600000|2024-06-13 21:20:00|33660.1|33620.1|33660.8|33620.8|33660.8|33620.8|33660.1|33620.1|0
1718313900000|2024-06-13 21:25:00|33660.9|33620.9|33661.5|33621.5|33663.5|33623.5|33660.8|33620.8|0
1718314200000|2024-06-13 21:30:00|33662.1|33622.1|33662.1|33622.1|33662.1|33622.1|33662.1|33622.1|0
1718314500000|2024-06-13 21:35:00|33661.5|33621.5|33661.5|33621.5|33661.5|33621.5|33661.5|33621.5|0
1718315100000|2024-06-13 21:45:00|33660.8|33620.8|33660.1|33620.1|33661.5|33621.5|33659.4|33619.4|0
1718315400000|2024-06-13 21:50:00|33661.5|33621.5|33660.1|33620.1|33661.5|33621.5|33660.1|33620.1|0
1718315700000|2024-06-13 21:55:00|33660.8|33620.8|33660.1|33620.1|33661.5|33621.5|33660.1|33620.1|0
1718316000000|2024-06-13 22:00:00|33660.2|33620.2|33641.7|33601.7|33662.8|33622.8|33640.4|33600.4|0
1718316300000|2024-06-13 22:05:00|33641.8|33601.8|33651.9|33611.9|33654|33614|33638.3|33598.3|0
1718316600000|2024-06-13 22:10:00|33652|33612|33658.8|33618.8|33662.1|33622.1|33651.3|33611.3|0
1718316900000|2024-06-13 22:15:00|33658.7|33618.7|33660.1|33620.1|33663.5|33623.5|33655.4|33615.4|0
1718317200000|2024-06-13 22:20:00|33659.4|33619.4|33669.6|33629.6|33669.6|33629.6|33659.4|33619.4|0
1718317500000|2024-06-13 22:25:00|33669.7|33629.7|33665.6|33625.6|33672.4|33632.4|33665.6|33625.6|0
1718317800000|2024-06-13 22:30:00|33665.5|33625.5|33669.6|33629.6|33669.6|33629.6|33662.1|33622.1|0
1718318100000|2024-06-13 22:35:00|33666.9|33626.9|33666.2|33626.2|33668.3|33628.3|33664.9|33624.9|0
1718318400000|2024-06-13 22:40:00|33666.3|33626.3|33669.6|33629.6|33669.6|33629.6|33666.2|33626.2|0
1718318700000|2024-06-13 22:45:00|33671.4|33631.4|33671.3|33631.3|33676.1|33636.1|33671.3|33631.3|0
1718319000000|2024-06-13 22:50:00|33670|33630|33670|33630|33670|33630|33666.6|33626.6|0
1718319300000|2024-06-13 22:55:00|33671.3|33631.3|33667.9|33627.9|33671.3|33631.3|33666.6|33626.6|0
1718319600000|2024-06-13 23:00:00|33666.3|33626.3|33663.5|33623.5|33671|33631|33663.5|33623.5|0
1718319900000|2024-06-13 23:05:00|33662.1|33622.1|33662.1|33622.1|33663.5|33623.5|33657.4|33617.4|0
1718320200000|2024-06-13 23:10:00|33660.1|33620.1|33663.5|33623.5|33663.5|33623.5|33657.4|33617.4|0
1718320500000|2024-06-13 23:15:00|33666.6|33626.6|33671.3|33631.3|33672.7|33632.7|33663.8|33623.8|0
1718320800000|2024-06-13 23:20:00|33672|33632|33672.7|33632.7|33672.7|33632.7|33671.3|33631.3|0
1718321100000|2024-06-13 23:25:00|33672.6|33632.6|33672.7|33632.7|33674.1|33634.1|33671.3|33631.3|0
1718321400000|2024-06-13 23:30:00|33671.7|33631.7|33674.4|33634.4|33674.4|33634.4|33669.6|33629.6|0
1718321700000|2024-06-13 23:35:00|33673.7|33633.7|33668.3|33628.3|33673.7|33633.7|33668.3|33628.3|0
1718322000000|2024-06-13 23:40:00|33668.2|33628.2|33672.4|33632.4|33672.4|33632.4|33666.2|33626.2|0
1718322300000|2024-06-13 23:45:00|33674.4|33634.4|33677.1|33637.1|33679.2|33639.2|33669.6|33629.6|0
1718322600000|2024-06-13 23:50:00|33675.8|33635.8|33673.7|33633.7|33677.1|33637.1|33671|33631|0
1718322900000|2024-06-13 23:55:00|33674.4|33634.4|33674.4|33634.4|33677.1|33637.1|33672.4|33632.4|0
1718323200000|2024-06-14 00:00:00|33676|33636|33682.2|33642.2|33683.6|33643.6|33670|33630|0
1718323500000|2024-06-14 00:05:00|33682.9|33642.9|33674.1|33634.1|33682.9|33642.9|33674.1|33634.1|0
1718323800000|2024-06-14 00:10:00|33674|33634|33680.6|33640.6|33682.7|33642.7|33670|33630|0
1718324100000|2024-06-14 00:15:00|33679.3|33639.3|33664.1|33624.1|33684|33644|33664|33624|0
1718324400000|2024-06-14 00:20:00|33667.4|33627.4|33670.9|33630.9|33677.5|33637.5|33667.4|33627.4|0
1718324700000|2024-06-14 00:25:00|33664.3|33624.3|33677.4|33637.4|33684.1|33644.1|33664.3|33624.3|0
1718325000000|2024-06-14 00:30:00|33677.5|33637.5|33677.4|33637.4|33677.5|33637.5|33670.8|33630.8|0
1718325300000|2024-06-14 00:35:00|33684|33644|33677.4|33637.4|33684|33644|33677.3|33637.3|0
1718325600000|2024-06-14 00:40:00|33677.3|33637.3|33670.3|33630.3|33677.4|33637.4|33670.3|33630.3|0
1718325900000|2024-06-14 00:45:00|33676.9|33636.9|33663.7|33623.7|33677|33637|33663.6|33623.6|0
1718326200000|2024-06-14 00:50:00|33670.3|33630.3|33663.4|33623.4|33670.5|33630.5|33663.4|33623.4|0
1718326500000|2024-06-14 00:55:00|33663.3|33623.3|33669.8|33629.8|33669.9|33629.9|33663.2|33623.2|0
1718326800000|2024-06-14 01:00:00|33666.5|33626.5|33663.3|33623.3|33666.5|33626.5|33656.6|33616.6|0
1718327100000|2024-06-14 01:05:00|33663.4|33623.4|33663.3|33623.3|33663.4|33623.4|33656.6|33616.6|0
1718327400000|2024-06-14 01:10:00|33663.4|33623.4|33670.1|33630.1|33670.1|33630.1|33663.3|33623.3|0
1718327700000|2024-06-14 01:15:00|33670|33630|33663.4|33623.4|33670.1|33630.1|33663.3|33623.3|0
1718328000000|2024-06-14 01:20:00|33663.3|33623.3|33663.4|33623.4|33663.4|33623.4|33663.3|33623.3|0
1718328300000|2024-06-14 01:25:00|33663.5|33623.5|33663.5|33623.5|33670.1|33630.1|33663.5|33623.5|0
1718328600000|2024-06-14 01:30:00|33670.1|33630.1|33650.3|33610.3|33670.2|33630.2|33650.3|33610.3|0
1718328900000|2024-06-14 01:35:00|33656.9|33616.9|33663.4|33623.4|33663.6|33623.6|33650.3|33610.3|0
1718329200000|2024-06-14 01:40:00|33663.3|33623.3|33663.5|33623.5|33663.5|33623.5|33663.3|33623.3|0
1718329500000|2024-06-14 01:45:00|33663.4|33623.4|33670.2|33630.2|33670.2|33630.2|33656.8|33616.8|0
1718329800000|2024-06-14 01:50:00|33670.3|33630.3|33683.5|33643.5|33690.1|33650.1|33670.3|33630.3|0
1718330100000|2024-06-14 01:55:00|33690.1|33650.1|33690.1|33650.1|33696.7|33656.7|33683.5|33643.5|0
1718330400000|2024-06-14 02:00:00|33690|33650|33683.4|33643.4|33690.1|33650.1|33683.4|33643.4|0
1718330700000|2024-06-14 02:05:00|33690|33650|33696.6|33656.6|33696.6|33656.6|33683.3|33643.3|0
1718331000000|2024-06-14 02:10:00|33696.7|33656.7|33696.7|33656.7|33703.3|33663.3|33696.7|33656.7|0
1718331300000|2024-06-14 02:15:00|33696.6|33656.6|33696.6|33656.6|33703.3|33663.3|33696.6|33656.6|0
1718331600000|2024-06-14 02:20:00|33690|33650|33683.8|33643.8|33690.4|33650.4|33683.3|33643.3|0
1718331900000|2024-06-14 02:25:00|33683.7|33643.7|33690.5|33650.5|33690.5|33650.5|33683.7|33643.7|0
1718332200000|2024-06-14 02:30:00|33687.2|33647.2|33690.6|33650.6|33690.6|33650.6|33683.9|33643.9|0
1718332500000|2024-06-14 02:35:00|33690.5|33650.5|33690.5|33650.5|33690.6|33650.6|33690.5|33650.5|0
1718332800000|2024-06-14 02:40:00|33690.6|33650.6|33697.1|33657.1|33697.2|33657.2|33690.5|33650.5|0
1718333100000|2024-06-14 02:45:00|33697.2|33657.2|33703.8|33663.8|33703.9|33663.9|33697.2|33657.2|0
1718333400000|2024-06-14 02:50:00|33710.4|33670.4|33710.4|33670.4|33710.5|33670.5|33710.4|33670.4|0
1718333700000|2024-06-14 02:55:00|33710.5|33670.5|33710.4|33670.4|33710.5|33670.5|33710.4|33670.4|0
1718334300000|2024-06-14 03:05:00|33713.6|33673.6|33710.4|33670.4|33713.6|33673.6|33710.4|33670.4|0
1718334600000|2024-06-14 03:10:00|33710.5|33670.5|33717|33677|33717.1|33677.1|33703.8|33663.8|0
1718334900000|2024-06-14 03:15:00|33717.1|33677.1|33710.5|33670.5|33717.1|33677.1|33710.5|33670.5|0
1718335200000|2024-06-14 03:20:00|33717.1|33677.1|33723.7|33683.7|33723.8|33683.8|33717.1|33677.1|0
1718335500000|2024-06-14 03:25:00|33723.8|33683.8|33717.1|33677.1|33723.8|33683.8|33717.1|33677.1|0
1718335800000|2024-06-14 03:30:00|33715.9|33675.9|33709.1|33669.1|33722.5|33682.5|33709|33669|0
1718336100000|2024-06-14 03:35:00|33709.2|33669.2|33715.8|33675.8|33715.9|33675.9|33709.1|33669.1|0
1718336400000|2024-06-14 03:40:00|33715.9|33675.9|33715.9|33675.9|33715.9|33675.9|33715.8|33675.8|0
1718336700000|2024-06-14 03:45:00|33717.1|33677.1|33717.1|33677.1|33717.2|33677.2|33710.6|33670.6|0
1718337000000|2024-06-14 03:50:00|33723.7|33683.7|33710.6|33670.6|33723.8|33683.8|33710.5|33670.5|0
1718337300000|2024-06-14 03:55:00|33710.7|33670.7|33717.4|33677.4|33717.4|33677.4|33710.7|33670.7|0
1718337600000|2024-06-14 04:00:00|33717.3|33677.3|33717.3|33677.3|33717.4|33677.4|33717.3|33677.3|0
1718337900000|2024-06-14 04:05:00|33710.7|33670.7|33710.6|33670.6|33717.3|33677.3|33710.6|33670.6|0
1718338500000|2024-06-14 04:15:00|33710.7|33670.7|33704|33664|33710.7|33670.7|33704|33664|0
1718338800000|2024-06-14 04:20:00|33703.9|33663.9|33710.5|33670.5|33710.5|33670.5|33703.9|33663.9|0
1718339100000|2024-06-14 04:25:00|33710.6|33670.6|33710.6|33670.6|33710.6|33670.6|33710.5|33670.5|0
1718339400000|2024-06-14 04:30:00|33710.5|33670.5|33695.5|33655.5|33710.6|33670.6|33695.5|33655.5|0
1718339700000|2024-06-14 04:35:00|33695.6|33655.6|33702.3|33662.3|33702.3|33662.3|33695.6|33655.6|0
1718340000000|2024-06-14 04:40:00|33695.7|33655.7|33695.6|33655.6|33702.4|33662.4|33695.6|33655.6|0
1718340300000|2024-06-14 04:45:00|33696.3|33656.3|33683.1|33643.1|33696.3|33656.3|33683.1|33643.1|0
1718340600000|2024-06-14 04:50:00|33683.2|33643.2|33689.7|33649.7|33689.7|33649.7|33683.1|33643.1|0
1718340900000|2024-06-14 04:55:00|33683.2|33643.2|33683.2|33643.2|33683.2|33643.2|33683.1|33643.1|0
1718341200000|2024-06-14 05:00:00|33689.7|33649.7|33689.9|33649.9|33689.9|33649.9|33683.2|33643.2|0
1718341500000|2024-06-14 05:05:00|33689.8|33649.8|33689.9|33649.9|33689.9|33649.9|33683.2|33643.2|0
1718341800000|2024-06-14 05:10:00|33683.3|33643.3|33676.5|33636.5|33683.3|33643.3|33676.5|33636.5|0
1718342100000|2024-06-14 05:15:00|33683.1|33643.1|33689.9|33649.9|33689.9|33649.9|33683.1|33643.1|0
1718342400000|2024-06-14 05:20:00|33690|33650|33683.3|33643.3|33690|33650|33683.3|33643.3|0
1718342700000|2024-06-14 05:25:00|33689.9|33649.9|33683.3|33643.3|33689.9|33649.9|33676.8|33636.8|0
1718343000000|2024-06-14 05:30:00|33689.9|33649.9|33696.6|33656.6|33703.2|33663.2|33689.9|33649.9|0
1718343300000|2024-06-14 05:35:00|33703.2|33663.2|33702.4|33662.4|33703.2|33663.2|33702.3|33662.3|0
1718343600000|2024-06-14 05:40:00|33709|33669|33708.9|33668.9|33709|33669|33708.8|33668.8|0
1718343900000|2024-06-14 05:45:00|33709|33669|33738.9|33698.9|33739|33699|33702.3|33662.3|0
1718344200000|2024-06-14 05:50:00|33738.8|33698.8|33745.6|33705.6|33758.8|33718.8|33738.8|33698.8|0
1718344500000|2024-06-14 05:55:00|33739|33699|33726|33686|33745.6|33705.6|33719.3|33679.3|0
1718344800000|2024-06-14 06:00:00|33721.7|33706.7|33699.2|33684.2|33731.7|33716.7|33681.7|33666.7|51
1718345100000|2024-06-14 06:05:00|33701.7|33686.7|33666.7|33651.7|33711.7|33696.7|33664.2|33649.2|38
1718345400000|2024-06-14 06:10:00|33669.2|33654.2|33684.2|33669.2|33691.7|33676.7|33669.2|33654.2|17
1718345700000|2024-06-14 06:15:00|33686.7|33671.7|33684.2|33669.2|33694.2|33679.2|33671.7|33656.7|20
1718346000000|2024-06-14 06:20:00|33686.7|33671.7|33696.7|33681.7|33709.2|33694.2|33686.7|33671.7|12
1718346300000|2024-06-14 06:25:00|33694.2|33679.2|33681.7|33666.7|33694.2|33679.2|33679.2|33664.2|16
1718346600000|2024-06-14 06:30:00|33684.2|33669.2|33669.2|33654.2|33684.2|33669.2|33666.7|33651.7|11
1718346900000|2024-06-14 06:35:00|33664.2|33649.2|33619.2|33604.2|33671.7|33656.7|33619.2|33604.2|55
1718347200000|2024-06-14 06:40:00|33616.7|33601.7|33599.2|33584.2|33629.2|33614.2|33599.2|33584.2|70
1718347500000|2024-06-14 06:45:00|33596.7|33581.7|33561.7|33546.7|33606.7|33591.7|33561.7|33546.7|34
1718347800000|2024-06-14 06:50:00|33559.2|33544.2|33566.7|33551.7|33574.2|33559.2|33514.2|33499.2|109
1718348100000|2024-06-14 06:55:00|33571.7|33556.7|33576.7|33561.7|33599.2|33584.2|33566.7|33551.7|203
1718348400000|2024-06-14 07:00:00|33581.7|33566.7|33541.7|33526.7|33604.2|33589.2|33536.7|33521.7|551
1718348700000|2024-06-14 07:05:00|33544.2|33529.2|33511.7|33496.7|33574.2|33559.2|33499.2|33484.2|290
1718349000000|2024-06-14 07:10:00|33509.2|33494.2|33396.7|33381.7|33541.7|33526.7|33394.2|33379.2|1108
1718349300000|2024-06-14 07:15:00|33394.2|33379.2|33271.7|33256.7|33394.2|33379.2|33241.7|33226.7|731
1718349600000|2024-06-14 07:20:00|33274.2|33259.2|33336.7|33321.7|33409.2|33394.2|33269.2|33254.2|673
1718349900000|2024-06-14 07:25:00|33339.2|33324.2|33379.2|33364.2|33381.7|33366.7|33291.7|33276.7|395
1718350200000|2024-06-14 07:30:00|33381.7|33366.7|33426.7|33411.7|33441.7|33426.7|33364.2|33349.2|439
1718350500000|2024-06-14 07:35:00|33424.2|33409.2|33364.2|33349.2|33444.2|33429.2|33359.2|33344.2|317
1718350800000|2024-06-14 07:40:00|33360.2|33345.2|33307.7|33292.7|33380.2|33365.2|33297.7|33282.7|216
1718351100000|2024-06-14 07:45:00|33305.2|33290.2|33222.7|33207.7|33307.7|33292.7|33220.2|33205.2|333
1718351400000|2024-06-14 07:50:00|33225.2|33210.2|33232.7|33217.7|33275.2|33260.2|33215.2|33200.2|279
1718351700000|2024-06-14 07:55:00|33230.2|33215.2|33190.2|33175.2|33272.7|33257.7|33180.2|33165.2|414
1718352000000|2024-06-14 08:00:00|33192.7|33177.7|33117.7|33102.7|33232.7|33217.7|33107.7|33092.7|500
1718352300000|2024-06-14 08:05:00|33120.2|33105.2|33105.2|33090.2|33127.7|33112.7|33085.2|33070.2|470
1718352600000|2024-06-14 08:10:00|33102.7|33087.7|33135.2|33120.2|33160.2|33145.2|33100.2|33085.2|291
1718352900000|2024-06-14 08:15:00|33137.7|33122.7|33145.2|33130.2|33195.2|33180.2|33137.7|33122.7|261
1718353200000|2024-06-14 08:20:00|33142.7|33127.7|33075.2|33060.2|33150.2|33135.2|33072.7|33057.7|249
1718353500000|2024-06-14 08:25:00|33070.2|33055.2|33042.7|33027.7|33075.2|33060.2|33035.2|33020.2|240
1718353800000|2024-06-14 08:30:00|33045.2|33030.2|33090.2|33075.2|33115.2|33100.2|33045.2|33030.2|287
1718354100000|2024-06-14 08:35:00|33087.7|33072.7|33132.7|33117.7|33142.7|33127.7|33082.7|33067.7|218
1718354400000|2024-06-14 08:40:00|33130.2|33115.2|33135.2|33120.2|33190.2|33175.2|33117.7|33102.7|362
1718354700000|2024-06-14 08:45:00|33137.7|33122.7|33102.7|33087.7|33140.2|33125.2|33092.7|33077.7|172
1718355000000|2024-06-14 08:50:00|33100.2|33085.2|33075.2|33060.2|33115.2|33100.2|33067.7|33052.7|310
1718355300000|2024-06-14 08:55:00|33072.7|33057.7|33035.2|33020.2|33100.2|33085.2|33030.2|33015.2|204
1718355600000|2024-06-14 09:00:00|33037.7|33022.7|33075.2|33060.2|33080.2|33065.2|33035.2|33020.2|201
1718355900000|2024-06-14 09:05:00|33077.7|33062.7|33040.2|33025.2|33080.2|33065.2|33030.2|33015.2|193
1718356200000|2024-06-14 09:10:00|33042.7|33027.7|33065.2|33050.2|33105.2|33090.2|33042.7|33027.7|424
1718356500000|2024-06-14 09:15:00|33062.7|33047.7|33035.2|33020.2|33065.2|33050.2|33012.7|32997.7|327
1718356800000|2024-06-14 09:20:00|33037.7|33022.7|33007.7|32992.7|33060.2|33045.2|33005.2|32990.2|220
1718357100000|2024-06-14 09:25:00|33010.2|32995.2|33002.7|32987.7|33022.7|33007.7|32997.7|32982.7|156
1718357400000|2024-06-14 09:30:00|33005.2|32990.2|32910.2|32895.2|33005.2|32990.2|32907.7|32892.7|478
1718357700000|2024-06-14 09:35:00|32912.7|32897.7|32875.2|32860.2|32940.2|32925.2|32867.7|32852.7|294
1718358000000|2024-06-14 09:40:00|32872.7|32857.7|32870.2|32855.2|32905.2|32890.2|32865.2|32850.2|416
1718358300000|2024-06-14 09:45:00|32875.2|32860.2|32902.7|32887.7|32932.7|32917.7|32875.2|32860.2|380
1718358600000|2024-06-14 09:50:00|32905.2|32890.2|32857.7|32842.7|32935.2|32920.2|32857.7|32842.7|329
1718358900000|2024-06-14 09:55:00|32860.2|32845.2|32842.7|32827.7|32872.7|32857.7|32837.7|32822.7|224
1718359200000|2024-06-14 10:00:00|32840.2|32825.2|32752.7|32737.7|32845.2|32830.2|32735.2|32720.2|420
1718359500000|2024-06-14 10:05:00|32750.2|32735.2|32777.7|32762.7|32795.2|32780.2|32727.7|32712.7|353
1718359800000|2024-06-14 10:10:00|32775.2|32760.2|32720.2|32705.2|32792.7|32777.7|32720.2|32705.2|212
1718360100000|2024-06-14 10:15:00|32722.7|32707.7|32692.7|32677.7|32750.2|32735.2|32687.7|32672.7|1176
1718360400000|2024-06-14 10:20:00|32695.2|32680.2|32650.2|32635.2|32710.2|32695.2|32642.7|32627.7|335
1718360700000|2024-06-14 10:25:00|32647.7|32632.7|32670.2|32655.2|32675.2|32660.2|32567.7|32552.7|662
1718361000000|2024-06-14 10:30:00|32672.7|32657.7|32705.2|32690.2|32720.2|32705.2|32672.7|32657.7|207
1718361300000|2024-06-14 10:35:00|32702.7|32687.7|32725.2|32710.2|32772.7|32757.7|32700.2|32685.2|228
1718361600000|2024-06-14 10:40:00|32722.7|32707.7|32705.2|32690.2|32735.2|32720.2|32700.2|32685.2|150
1718361900000|2024-06-14 10:45:00|32707.7|32692.7|32687.7|32672.7|32712.7|32697.7|32682.7|32667.7|155
1718362200000|2024-06-14 10:50:00|32685.2|32670.2|32677.7|32662.7|32685.2|32670.2|32647.7|32632.7|314
1718362500000|2024-06-14 10:55:00|32675.2|32660.2|32667.7|32652.7|32700.2|32685.2|32640.2|32625.2|192
1718362800000|2024-06-14 11:00:00|32670.2|32655.2|32685.2|32670.2|32717.7|32702.7|32652.7|32637.7|337
1718363100000|2024-06-14 11:05:00|32682.7|32667.7|32615.2|32600.2|32682.7|32667.7|32585.2|32570.2|260
1718363400000|2024-06-14 11:10:00|32617.7|32602.7|32617.7|32602.7|32652.7|32637.7|32592.7|32577.7|164
1718363700000|2024-06-14 11:15:00|32615.2|32600.2|32605.2|32590.2|32630.2|32615.2|32597.7|32582.7|236
1718364000000|2024-06-14 11:20:00|32607.7|32592.7|32697.7|32682.7|32702.7|32687.7|32595.2|32580.2|177
1718364300000|2024-06-14 11:25:00|32700.2|32685.2|32702.7|32687.7|32715.2|32700.2|32672.7|32657.7|166
1718364600000|2024-06-14 11:30:00|32700.2|32685.2|32820.2|32805.2|32820.2|32805.2|32700.2|32685.2|311
1718364900000|2024-06-14 11:35:00|32822.7|32807.7|32770.2|32755.2|32867.7|32852.7|32767.7|32752.7|349
1718365200000|2024-06-14 11:40:00|32772.4|32757.4|32782.4|32767.4|32794.9|32779.9|32764.9|32749.9|171
1718365500000|2024-06-14 11:45:00|32779.9|32764.9|32789.9|32774.9|32807.4|32792.4|32764.9|32749.9|135
1718365800000|2024-06-14 11:50:00|32792.4|32777.4|32759.9|32744.9|32797.4|32782.4|32724.9|32709.9|194
1718366100000|2024-06-14 11:55:00|32757.4|32742.4|32679.9|32664.9|32767.4|32752.4|32657.4|32642.4|193
1718366400000|2024-06-14 12:00:00|32682.4|32667.4|32654.9|32639.9|32687.4|32672.4|32634.9|32619.9|167
1718366700000|2024-06-14 12:05:00|32652.4|32637.4|32642.4|32627.4|32672.4|32657.4|32624.9|32609.9|155
1718367000000|2024-06-14 12:10:00|32639.9|32624.9|32642.4|32627.4|32662.4|32647.4|32629.9|32614.9|171
1718367300000|2024-06-14 12:15:00|32644.9|32629.9|32667.4|32652.4|32672.4|32657.4|32624.9|32609.9|270
1718367600000|2024-06-14 12:20:00|32669.9|32654.9|32709.9|32694.9|32712.4|32697.4|32662.4|32647.4|196
1718367900000|2024-06-14 12:25:00|32707.4|32692.4|32709.9|32694.9|32747.4|32732.4|32707.4|32692.4|370
1718368200000|2024-06-14 12:30:00|32707.4|32692.4|32664.9|32649.9|32714.9|32699.9|32657.4|32642.4|275
1718368500000|2024-06-14 12:35:00|32667.4|32652.4|32724.9|32709.9|32729.9|32714.9|32657.4|32642.4|71
1718368800000|2024-06-14 12:40:00|32727.4|32712.4|32704.9|32689.9|32732.4|32717.4|32694.9|32679.9|178
1718369100000|2024-06-14 12:45:00|32707.4|32692.4|32689.9|32674.9|32737.4|32722.4|32687.4|32672.4|435
1718369400000|2024-06-14 12:50:00|32692.4|32677.4|32694.9|32679.9|32699.9|32684.9|32667.4|32652.4|141
1718369700000|2024-06-14 12:55:00|32692.4|32677.4|32679.9|32664.9|32694.9|32679.9|32674.9|32659.9|87
1718370000000|2024-06-14 13:00:00|32682.4|32667.4|32687.4|32672.4|32702.4|32687.4|32672.4|32657.4|107
1718370300000|2024-06-14 13:05:00|32689.9|32674.9|32649.9|32634.9|32704.9|32689.9|32644.9|32629.9|116
1718370600000|2024-06-14 13:10:00|32652.4|32637.4|32672.4|32657.4|32679.9|32664.9|32639.9|32624.9|117
1718370900000|2024-06-14 13:15:00|32669.9|32654.9|32572.4|32557.4|32672.4|32657.4|32572.4|32557.4|335
1718371200000|2024-06-14 13:20:00|32574.9|32559.9|32577.4|32562.4|32589.9|32574.9|32549.9|32534.9|238
1718371500000|2024-06-14 13:25:00|32579.9|32564.9|32602.4|32587.4|32604.9|32589.9|32577.4|32562.4|241
1718371800000|2024-06-14 13:30:00|32604.9|32589.9|32624.9|32609.9|32627.4|32612.4|32594.9|32579.9|158
1718372100000|2024-06-14 13:35:00|32627.4|32612.4|32717.4|32702.4|32717.4|32702.4|32622.4|32607.4|194
1718372400000|2024-06-14 13:40:00|32719.9|32704.9|32657.4|32642.4|32747.4|32732.4|32657.4|32642.4|255
1718372700000|2024-06-14 13:45:00|32654.9|32639.9|32632.4|32617.4|32664.9|32649.9|32627.4|32612.4|265
1718373000000|2024-06-14 13:50:00|32629.9|32614.9|32574.9|32559.9|32629.9|32614.9|32572.4|32557.4|477
1718373300000|2024-06-14 13:55:00|32577.4|32562.4|32637.4|32622.4|32637.4|32622.4|32577.4|32562.4|148
1718373600000|2024-06-14 14:00:00|32627.4|32612.4|32527.4|32512.4|32627.4|32612.4|32497.4|32482.4|370
1718373900000|2024-06-14 14:05:00|32524.9|32509.9|32517.4|32502.4|32544.9|32529.9|32507.4|32492.4|285
1718374200000|2024-06-14 14:10:00|32520.2|32505.2|32535.2|32520.2|32557.7|32542.7|32515.2|32500.2|490
1718374500000|2024-06-14 14:15:00|32537.7|32522.7|32595.2|32580.2|32610.2|32595.2|32535.2|32520.2|923
1718374800000|2024-06-14 14:20:00|32592.7|32577.7|32540.2|32525.2|32605.2|32590.2|32535.2|32520.2|258
1718375100000|2024-06-14 14:25:00|32537.7|32522.7|32547.7|32532.7|32550.2|32535.2|32480.2|32465.2|393
1718375400000|2024-06-14 14:30:00|32550.2|32535.2|32535.2|32520.2|32550.2|32535.2|32490.2|32475.2|270
1718375700000|2024-06-14 14:35:00|32537.7|32522.7|32500.2|32485.2|32545.2|32530.2|32500.2|32485.2|346
1718376000000|2024-06-14 14:40:00|32497.7|32482.7|32542.7|32527.7|32547.7|32532.7|32480.2|32465.2|374
1718376300000|2024-06-14 14:45:00|32545.2|32530.2|32542.7|32527.7|32550.2|32535.2|32520.2|32505.2|163
1718376600000|2024-06-14 14:50:00|32545.2|32530.2|32560.2|32545.2|32560.2|32545.2|32535.2|32520.2|159
1718376900000|2024-06-14 14:55:00|32555.2|32540.2|32575.2|32560.2|32582.7|32567.7|32552.7|32537.7|230
1718377200000|2024-06-14 15:00:00|32570.2|32555.2|32600.2|32585.2|32630.2|32615.2|32565.2|32550.2|287
1718377500000|2024-06-14 15:05:00|32597.7|32582.7|32587.7|32572.7|32617.7|32602.7|32577.7|32562.7|237
1718377800000|2024-06-14 15:10:00|32590.2|32575.2|32615.2|32600.2|32632.7|32617.7|32575.2|32560.2|264
1718378100000|2024-06-14 15:15:00|32617.7|32602.7|32662.7|32647.7|32665.2|32650.2|32610.2|32595.2|261
1718378400000|2024-06-14 15:20:00|32660.2|32645.2|32667.7|32652.7|32677.7|32662.7|32627.7|32612.7|390
1718378700000|2024-06-14 15:25:00|32670.2|32655.2|32682.7|32667.7|32690.2|32675.2|32635.2|32620.2|457
1718379000000|2024-06-14 15:30:00|32680.2|32665.2|32667.7|32652.7|32697.7|32682.7|32650.2|32635.2|744
1718379300000|2024-06-14 15:35:00|32665.2|32650.2|32670.2|32655.2|32680.2|32665.2|32655.2|32640.2|367
1718379600000|2024-06-14 15:40:00|32672.7|32657.7|32640.2|32625.2|32675.2|32660.2|32635.2|32620.2|93
1718379900000|2024-06-14 15:45:00|32637.7|32622.7|32617.7|32602.7|32640.2|32625.2|32610.2|32595.2|57
1718380200000|2024-06-14 15:50:00|32622.7|32597.7|32642.7|32617.7|32642.7|32617.7|32617.7|32592.7|63
1718380500000|2024-06-14 15:55:00|32637.7|32622.7|32687.7|32667.7|32692.7|32667.7|32637.7|32617.7|92
1718380800000|2024-06-14 16:00:00|32682.7|32662.7|32657.7|32637.7|32687.7|32667.7|32657.7|32637.7|83
1718381100000|2024-06-14 16:05:00|32652.7|32632.7|32667.7|32647.7|32667.7|32647.7|32652.7|32632.7|57
1718381400000|2024-06-14 16:10:00|32672.7|32652.7|32697.7|32677.7|32697.7|32677.7|32672.7|32652.7|83
1718381700000|2024-06-14 16:15:00|32692.7|32672.7|32682.7|32662.7|32702.7|32677.7|32682.7|32662.7|102
1718382000000|2024-06-14 16:20:00|32687.7|32667.7|32692.7|32672.7|32697.7|32677.7|32687.7|32667.7|45
1718382300000|2024-06-14 16:25:00|32687.7|32667.7|32662.7|32637.7|32687.7|32667.7|32657.7|32637.7|47
1718382600000|2024-06-14 16:30:00|32667.7|32642.7|32657.7|32637.7|32667.7|32642.7|32647.7|32627.7|37
1718382900000|2024-06-14 16:35:00|32662.7|32642.7|32677.7|32657.7|32677.7|32657.7|32657.7|32637.7|50
1718383200000|2024-06-14 16:40:00|32682.7|32652.7|32692.7|32667.7|32692.7|32667.7|32672.7|32652.7|14
1718383500000|2024-06-14 16:45:00|32697.7|32672.7|32692.7|32672.7|32702.7|32677.7|32687.7|32662.7|26
1718383800000|2024-06-14 16:50:00|32697.7|32667.7|32687.7|32667.7|32702.7|32682.7|32682.7|32662.7|6
1718384100000|2024-06-14 16:55:00|32692.7|32672.7|32702.7|32682.7|32702.7|32682.7|32687.7|32667.7|10
1718384400000|2024-06-14 17:00:00|32707.7|32687.7|32707.7|32682.7|32717.7|32692.7|32702.7|32682.7|15
1718384700000|2024-06-14 17:05:00|32712.7|32687.7|32717.7|32692.7|32722.7|32697.7|32707.7|32682.7|11
1718385000000|2024-06-14 17:10:00|32712.7|32697.7|32717.7|32692.7|32717.7|32697.7|32707.7|32682.7|37
1718385300000|2024-06-14 17:15:00|32712.7|32697.7|32697.7|32677.7|32722.7|32702.7|32697.7|32677.7|5
1718385600000|2024-06-14 17:20:00|32702.7|32682.7|32697.7|32672.7|32717.7|32692.7|32692.7|32672.7|25
1718385900000|2024-06-14 17:25:00|32702.7|32677.7|32702.7|32682.7|32717.7|32697.7|32697.7|32672.7|4
1718386200000|2024-06-14 17:30:00|32707.7|32677.7|32707.7|32687.7|32707.7|32687.7|32697.7|32677.7|11
1718386500000|2024-06-14 17:35:00|32702.7|32682.7|32712.7|32687.7|32712.7|32692.7|32702.7|32682.7|6
1718386800000|2024-06-14 17:40:00|32707.7|32682.7|32702.7|32677.7|32707.7|32682.7|32687.7|32667.7|16
1718387100000|2024-06-14 17:45:00|32697.7|32682.7|32697.7|32672.7|32712.7|32692.7|32692.7|32672.7|26
1718387400000|2024-06-14 17:50:00|32692.7|32667.7|32682.7|32662.7|32692.7|32667.7|32672.7|32647.7|32
1718387700000|2024-06-14 17:55:00|32687.7|32667.7|32667.7|32647.7|32687.7|32667.7|32662.7|32642.7|14
1718388000000|2024-06-14 18:00:00|32672.7|32642.7|32657.7|32637.7|32672.7|32647.7|32647.7|32627.7|33
1718388300000|2024-06-14 18:05:00|32662.7|32642.7|32652.7|32632.7|32672.7|32652.7|32647.7|32627.7|24
1718388600000|2024-06-14 18:10:00|32657.7|32637.7|32652.7|32627.7|32657.7|32637.7|32642.7|32622.7|20
1718388900000|2024-06-14 18:15:00|32657.7|32632.7|32662.7|32642.7|32667.7|32642.7|32642.7|32622.7|13
1718389200000|2024-06-14 18:20:00|32667.7|32637.7|32677.7|32652.7|32677.7|32657.7|32657.7|32632.7|28
1718389500000|2024-06-14 18:25:00|32682.7|32657.7|32670.2|32655.2|32687.7|32662.7|32667.7|32647.7|17
1718389800000|2024-06-14 18:30:00|32672.7|32657.7|32672.7|32657.7|32677.7|32662.7|32665.2|32650.2|17
1718390100000|2024-06-14 18:35:00|32670.2|32655.2|32670.2|32655.2|32675.2|32660.2|32660.2|32645.2|15
1718390400000|2024-06-14 18:40:00|32672.7|32657.7|32677.7|32662.7|32677.7|32662.7|32657.7|32642.7|24
1718390700000|2024-06-14 18:45:00|32680.2|32665.2|32672.7|32657.7|32682.7|32667.7|32670.2|32655.2|9
1718391000000|2024-06-14 18:50:00|32670.2|32655.2|32692.7|32677.7|32692.7|32677.7|32670.2|32655.2|12
1718391300000|2024-06-14 18:55:00|32690.2|32675.2|32682.7|32667.7|32692.7|32677.7|32670.2|32655.2|3
1718391600000|2024-06-14 19:00:00|32680.2|32665.2|32697.7|32682.7|32697.7|32682.7|32680.2|32665.2|3
1718391900000|2024-06-14 19:05:00|32695.2|32680.2|32692.7|32677.7|32697.7|32682.7|32690.2|32675.2|2
1718392200000|2024-06-14 19:10:00|32690.2|32675.2|32682.7|32667.7|32692.7|32677.7|32682.7|32667.7|1
1718392500000|2024-06-14 19:15:00|32680.2|32665.2|32672.7|32657.7|32680.2|32665.2|32665.2|32650.2|17
1718392800000|2024-06-14 19:20:00|32670.2|32655.2|32672.7|32657.7|32672.7|32657.7|32665.2|32650.2|13
1718393100000|2024-06-14 19:25:00|32670.2|32655.2|32670.2|32655.2|32672.7|32657.7|32662.7|32647.7|8
1718393400000|2024-06-14 19:30:00|32672.7|32657.7|32657.7|32642.7|32675.2|32660.2|32655.2|32640.2|49
1718393700000|2024-06-14 19:35:00|32660.2|32645.2|32657.7|32642.7|32662.7|32647.7|32647.7|32632.7|59
1718394000000|2024-06-14 19:40:00|32655.2|32640.2|32637.7|32622.7|32657.7|32642.7|32637.7|32622.7|17
1718394300000|2024-06-14 19:45:00|32640.2|32625.2|32640.2|32625.2|32640.2|32625.2|32635.2|32620.2|7
1718394600000|2024-06-14 19:50:00|32637.7|32622.7|32640.2|32625.2|32640.2|32625.2|32630.2|32615.2|30
1718394900000|2024-06-14 19:55:00|32642.7|32627.7|32695.2|32680.2|32697.7|32682.7|32632.7|32617.7|88
1718395200000|2024-06-14 20:00:00|32713.5|32673.5|32704.7|32664.7|32714.8|32674.8|32704.7|32664.7|0
1718395500000|2024-06-14 20:05:00|32706|32666|32693.9|32653.9|32707.4|32667.4|32692.5|32652.5|0
1718395800000|2024-06-14 20:10:00|32693.2|32653.2|32695.2|32655.2|32700|32660|32689.2|32649.2|0
1718396100000|2024-06-14 20:15:00|32693.9|32653.9|32695.2|32655.2|32698.6|32658.6|32691.2|32651.2|0
1718396400000|2024-06-14 20:20:00|32694.6|32654.6|32697.2|32657.2|32697.2|32657.2|32693.2|32653.2|0
1718396700000|2024-06-14 20:25:00|32697.3|32657.3|32698.6|32658.6|32702.7|32662.7|32695.2|32655.2|0
1718397000000|2024-06-14 20:30:00|32698.7|32658.7|32698.6|32658.6|32701.3|32661.3|32695.2|32655.2|0
1718397300000|2024-06-14 20:35:00|32698.7|32658.7|32700|32660|32701.3|32661.3|32698.6|32658.6|0
1718397600000|2024-06-14 20:40:00|32699.9|32659.9|32699.3|32659.3|32702.7|32662.7|32698.6|32658.6|0
1718397900000|2024-06-14 20:45:00|32698.6|32658.6|32695.2|32655.2|32701.3|32661.3|32694.6|32654.6|0
1718398200000|2024-06-14 20:50:00|32695.3|32655.3|32692.5|32652.5|32695.9|32655.9|32691.2|32651.2|0
1718398500000|2024-06-14 20:55:00|32692.6|32652.6|32700.6|32660.6|32702|32662|32692.5|32652.5|0
1718575200000|2024-06-16 22:00:00|32678.7|32638.7|32674.6|32634.6|32684.1|32644.1|32674.6|32634.6|0
1718575500000|2024-06-16 22:05:00|32674.7|32634.7|32687.5|32647.5|32697.6|32657.6|32674.7|32634.7|0
1718575800000|2024-06-16 22:10:00|32687.4|32647.4|32693.5|32653.5|32693.5|32653.5|32686.8|32646.8|0
1718576100000|2024-06-16 22:15:00|32693.6|32653.6|32700.3|32660.3|32703.7|32663.7|32693.5|32653.5|0
1718576400000|2024-06-16 22:20:00|32701|32661|32694.2|32654.2|32703.7|32663.7|32694.2|32654.2|0
1718576700000|2024-06-16 22:25:00|32693.5|32653.5|32697.6|32657.6|32700.3|32660.3|32693.5|32653.5|0
1718577000000|2024-06-16 22:30:00|32698.3|32658.3|32706.4|32666.4|32709.7|32669.7|32697.6|32657.6|0
1718577300000|2024-06-16 22:35:00|32706.3|32666.3|32701.7|32661.7|32706.3|32666.3|32700.3|32660.3|0
1718577600000|2024-06-16 22:40:00|32703.7|32663.7|32703.7|32663.7|32705|32665|32698.9|32658.9|0
1718577900000|2024-06-16 22:45:00|32703.6|32663.6|32707.1|32667.1|32709.7|32669.7|32703|32663|0
1718578200000|2024-06-16 22:50:00|32707.7|32667.7|32706.4|32666.4|32711.1|32671.1|32705|32665|0
1718578500000|2024-06-16 22:55:00|32707.7|32667.7|32712.5|32672.5|32712.5|32672.5|32706.4|32666.4|0
1718578800000|2024-06-16 23:00:00|32712.4|32672.4|32706.4|32666.4|32712.5|32672.5|32706.4|32666.4|0
1718579100000|2024-06-16 23:05:00|32707.1|32667.1|32707.1|32667.1|32708.4|32668.4|32705|32665|0
1718579400000|2024-06-16 23:10:00|32707|32667|32706.4|32666.4|32708.4|32668.4|32705|32665|0
1718579700000|2024-06-16 23:15:00|32707.7|32667.7|32706.4|32666.4|32707.7|32667.7|32700.3|32660.3|0
1718580000000|2024-06-16 23:20:00|32705.7|32665.7|32705|32665|32713.8|32673.8|32703.7|32663.7|0
1718580300000|2024-06-16 23:25:00|32705.1|32665.1|32700.3|32660.3|32706.4|32666.4|32698.9|32658.9|0
1718580600000|2024-06-16 23:30:00|32700.4|32660.4|32704.3|32664.3|32706.4|32666.4|32698.9|32658.9|0
1718580900000|2024-06-16 23:35:00|32703.7|32663.7|32701|32661|32703.7|32663.7|32697.6|32657.6|0
1718581200000|2024-06-16 23:40:00|32700.3|32660.3|32698.9|32658.9|32700.3|32660.3|32697.6|32657.6|0
1718581500000|2024-06-16 23:45:00|32698.3|32658.3|32697.6|32657.6|32698.3|32658.3|32694.2|32654.2|0
1718581800000|2024-06-16 23:50:00|32697.5|32657.5|32698.9|32658.9|32700.3|32660.3|32694.2|32654.2|0
1718582100000|2024-06-16 23:55:00|32697.6|32657.6|32699.6|32659.6|32700.3|32660.3|32697.6|32657.6|0
1718582400000|2024-06-17 00:00:00|32699.7|32659.7|32715.7|32675.7|32717.8|32677.8|32698.6|32658.6|0
1718582700000|2024-06-17 00:05:00|32715.1|32675.1|32708.3|32668.3|32715.7|32675.7|32707|32667|0
1718583000000|2024-06-17 00:10:00|32707|32667|32707.9|32667.9|32709.9|32669.9|32699.1|32659.1|0
1718583300000|2024-06-17 00:15:00|32709.9|32669.9|32726.3|32686.3|32752.5|32712.5|32707.9|32667.9|0
1718583600000|2024-06-17 00:20:00|32725.3|32685.3|32705.7|32665.7|32731.9|32691.9|32705.7|32665.7|0
1718583900000|2024-06-17 00:25:00|32705.6|32665.6|32738.5|32698.5|32738.5|32698.5|32705.6|32665.6|0
1718584200000|2024-06-17 00:30:00|32745|32705|32771.2|32731.2|32771.2|32731.2|32731.9|32691.9|0
1718584500000|2024-06-17 00:35:00|32764.7|32724.7|32771.1|32731.1|32777.9|32737.9|32764.7|32724.7|0
1718584800000|2024-06-17 00:40:00|32777.6|32737.6|32771|32731|32777.7|32737.7|32771|32731|0
1718585100000|2024-06-17 00:45:00|32777.5|32737.5|32777.6|32737.6|32784.1|32744.1|32770.9|32730.9|0
1718585400000|2024-06-17 00:50:00|32771|32731|32790.7|32750.7|32790.8|32750.8|32770.9|32730.9|0
1718585700000|2024-06-17 00:55:00|32784.2|32744.2|32784|32744|32797.2|32757.2|32784|32744|0
1718586000000|2024-06-17 01:00:00|32783.8|32743.8|32770.3|32730.3|32783.8|32743.8|32763.8|32723.8|0
1718586300000|2024-06-17 01:05:00|32770.2|32730.2|32776.9|32736.9|32776.9|32736.9|32770.2|32730.2|0
1718586600000|2024-06-17 01:10:00|32770.3|32730.3|32757.1|32717.1|32770.3|32730.3|32757|32717|0
1718586900000|2024-06-17 01:15:00|32750.5|32710.5|32770.2|32730.2|32770.2|32730.2|32750.4|32710.4|0
1718587200000|2024-06-17 01:20:00|32770.3|32730.3|32770.2|32730.2|32776.8|32736.8|32763.6|32723.6|0
1718587500000|2024-06-17 01:25:00|32770.1|32730.1|32770.2|32730.2|32776.8|32736.8|32770.1|32730.1|0
1718587800000|2024-06-17 01:30:00|32770.1|32730.1|32789.9|32749.9|32790|32750|32770.1|32730.1|0
1718588100000|2024-06-17 01:35:00|32790|32750|32796.6|32756.6|32803.2|32763.2|32789.9|32749.9|0
1718588400000|2024-06-17 01:40:00|32803.1|32763.1|32804.4|32764.4|32804.4|32764.4|32790|32750|0
1718588700000|2024-06-17 01:45:00|32804.5|32764.5|32819.1|32779.1|32819.1|32779.1|32804.5|32764.5|0
1718589000000|2024-06-17 01:50:00|32819|32779|32825.6|32785.6|32825.6|32785.6|32812.4|32772.4|0
1718589300000|2024-06-17 01:55:00|32819|32779|32845.1|32805.1|32845.2|32805.2|32819|32779|0
1718589600000|2024-06-17 02:00:00|32838.5|32798.5|32858.3|32818.3|32858.4|32818.4|32838.5|32798.5|0
1718589900000|2024-06-17 02:05:00|32851.8|32811.8|32871.1|32831.1|32884.4|32844.4|32851.8|32811.8|0
1718590200000|2024-06-17 02:10:00|32871.2|32831.2|32884.4|32844.4|32884.4|32844.4|32871|32831|0
1718590500000|2024-06-17 02:15:00|32863|32823|32867.8|32827.8|32867.9|32827.9|32856.2|32816.2|0
1718590800000|2024-06-17 02:20:00|32867.9|32827.9|32841.5|32801.5|32867.9|32827.9|32841.5|32801.5|0
1718591100000|2024-06-17 02:25:00|32848|32808|32828.3|32788.3|32848.1|32808.1|32825|32785|0
1718591400000|2024-06-17 02:30:00|32857.6|32817.6|32864.2|32824.2|32864.3|32824.3|32857.6|32817.6|0
1718591700000|2024-06-17 02:35:00|32864.3|32824.3|32871|32831|32871|32831|32864.2|32824.2|0
1718592000000|2024-06-17 02:40:00|32870.9|32830.9|32864.4|32824.4|32870.9|32830.9|32857.7|32817.7|0
1718592300000|2024-06-17 02:45:00|32864.3|32824.3|32870.8|32830.8|32870.8|32830.8|32864.3|32824.3|0
1718592600000|2024-06-17 02:50:00|32864.3|32824.3|32864.2|32824.2|32870.7|32830.7|32851|32811|0
1718592900000|2024-06-17 02:55:00|32864.3|32824.3|32864.1|32824.1|32864.3|32824.3|32857.5|32817.5|0
1718593200000|2024-06-17 03:00:00|32864.2|32824.2|32864.3|32824.3|32864.3|32824.3|32864.1|32824.1|0
1718593500000|2024-06-17 03:05:00|32864.2|32824.2|32870.9|32830.9|32870.9|32830.9|32864.2|32824.2|0
1718593800000|2024-06-17 03:10:00|32870.8|32830.8|32870.8|32830.8|32870.9|32830.9|32864.2|32824.2|0
1718594100000|2024-06-17 03:15:00|32870.9|32830.9|32870.9|32830.9|32870.9|32830.9|32870.8|32830.8|0
1718594400000|2024-06-17 03:20:00|32877.5|32837.5|32877.4|32837.4|32877.5|32837.5|32877.4|32837.4|0
1718594700000|2024-06-17 03:25:00|32877.5|32837.5|32877.4|32837.4|32877.5|32837.5|32877.4|32837.4|0
1718595000000|2024-06-17 03:30:00|32877.5|32837.5|32884|32844|32884.1|32844.1|32877.5|32837.5|0
1718595300000|2024-06-17 03:35:00|32877.4|32837.4|32877.4|32837.4|32877.5|32837.5|32877.4|32837.4|0
1718595600000|2024-06-17 03:40:00|32877.3|32837.3|32877.4|32837.4|32877.4|32837.4|32870.8|32830.8|0
1718595900000|2024-06-17 03:45:00|32877.5|32837.5|32884.1|32844.1|32884.2|32844.2|32877.4|32837.4|0
1718596200000|2024-06-17 03:50:00|32877.5|32837.5|32877.4|32837.4|32884.1|32844.1|32870.8|32830.8|0
1718596500000|2024-06-17 03:55:00|32870.9|32830.9|32870.9|32830.9|32877.5|32837.5|32870.8|32830.8|0
1718596800000|2024-06-17 04:00:00|32841.7|32801.7|32848.4|32808.4|32848.4|32808.4|32841.7|32801.7|0
1718597100000|2024-06-17 04:05:00|32848.3|32808.3|32841.7|32801.7|32848.4|32808.4|32841.7|32801.7|0
1718597400000|2024-06-17 04:10:00|32835.2|32795.2|32841.7|32801.7|32841.8|32801.8|32835.1|32795.1|0
1718597700000|2024-06-17 04:15:00|32870.8|32830.8|32874.1|32834.1|32874.1|32834.1|32867.6|32827.6|0
1718598000000|2024-06-17 04:20:00|32874.2|32834.2|32874.1|32834.1|32880.7|32840.7|32874.1|32834.1|0
1718598300000|2024-06-17 04:25:00|32867.6|32827.6|32880.6|32840.6|32880.6|32840.6|32867.5|32827.5|0
1718598600000|2024-06-17 04:30:00|32880.5|32840.5|32880.5|32840.5|32880.5|32840.5|32873.9|32833.9|0
1718598900000|2024-06-17 04:35:00|32873.9|32833.9|32873.9|32833.9|32874|32834|32873.9|32833.9|0
1718599200000|2024-06-17 04:40:00|32874|32834|32873.9|32833.9|32874|32834|32873.9|32833.9|0
1718599800000|2024-06-17 04:50:00|32867.4|32827.4|32867.3|32827.3|32867.4|32827.4|32867.3|32827.3|0
1718600100000|2024-06-17 04:55:00|32864|32824|32854.2|32814.2|32864|32824|32847.6|32807.6|0
1718600400000|2024-06-17 05:00:00|32854.1|32814.1|32854.1|32814.1|32854.2|32814.2|32847.5|32807.5|0
1718600700000|2024-06-17 05:05:00|32847.5|32807.5|32860.7|32820.7|32860.7|32820.7|32847.5|32807.5|0
1718601000000|2024-06-17 05:10:00|32864|32824|32860.8|32820.8|32867.3|32827.3|32860.7|32820.7|0
1718601300000|2024-06-17 05:15:00|32860.9|32820.9|32867.4|32827.4|32867.5|32827.5|32860.8|32820.8|0
1718601600000|2024-06-17 05:20:00|32867.5|32827.5|32864|32824|32867.5|32827.5|32864|32824|0
1718601900000|2024-06-17 05:25:00|32864.1|32824.1|32851.1|32811.1|32864.1|32824.1|32851|32811|0
1718602200000|2024-06-17 05:30:00|32851|32811|32884|32844|32890.6|32850.6|32851|32811|0
1718602500000|2024-06-17 05:35:00|32877.5|32837.5|32890.6|32850.6|32897.3|32857.3|32870.9|32830.9|0
1718602800000|2024-06-17 05:40:00|32890.7|32850.7|32903.7|32863.7|32903.7|32863.7|32890.5|32850.5|0
1718603100000|2024-06-17 05:45:00|32903.8|32863.8|32890.2|32850.2|32903.8|32863.8|32890.2|32850.2|0
1718603400000|2024-06-17 05:50:00|32890.3|32850.3|32876.9|32836.9|32890.3|32850.3|32865.5|32825.5|0
1718603700000|2024-06-17 05:55:00|32873.7|32833.7|32880.2|32840.2|32886.8|32846.8|32873.5|32833.5|0
1718604000000|2024-06-17 06:00:00|32808.6|32793.6|32778.6|32763.6|32813.6|32798.6|32758.6|32743.6|64
1718604300000|2024-06-17 06:05:00|32783.6|32768.6|32781.1|32766.1|32798.6|32783.6|32781.1|32766.1|67
1718604600000|2024-06-17 06:10:00|32778.6|32763.6|32813.6|32798.6|32826.1|32811.1|32776.1|32761.1|53
1718604900000|2024-06-17 06:15:00|32806.1|32791.1|32788.6|32773.6|32831.1|32816.1|32783.6|32768.6|47
1718605200000|2024-06-17 06:20:00|32786.1|32771.1|32853.6|32838.6|32856.1|32841.1|32776.1|32761.1|88
1718605500000|2024-06-17 06:25:00|32856.1|32841.1|32853.6|32838.6|32863.6|32848.6|32848.6|32833.6|38
1718605800000|2024-06-17 06:30:00|32856.1|32841.1|32888.6|32873.6|32888.6|32873.6|32838.6|32823.6|113
1718606100000|2024-06-17 06:35:00|32891.1|32876.1|32976.1|32961.1|32983.6|32968.6|32891.1|32876.1|312
1718606400000|2024-06-17 06:40:00|32973.6|32958.6|32968.6|32953.6|33003.6|32988.6|32948.6|32933.6|139
1718606700000|2024-06-17 06:45:00|32966.1|32951.1|32943.6|32928.6|32968.6|32953.6|32936.1|32921.1|39
1718607000000|2024-06-17 06:50:00|32941.1|32926.1|32941.1|32926.1|32981.1|32966.1|32933.6|32918.6|104
1718607300000|2024-06-17 06:55:00|32946.1|32931.1|32923.6|32908.6|32953.6|32938.6|32918.6|32903.6|115
1718607600000|2024-06-17 07:00:00|32918.6|32903.6|32936.1|32921.1|32961.1|32946.1|32891.1|32876.1|584
1718607900000|2024-06-17 07:05:00|32938.6|32923.6|32926.1|32911.1|32958.6|32943.6|32896.1|32881.1|526
1718608200000|2024-06-17 07:10:00|32923.6|32908.6|32961.1|32946.1|32961.1|32946.1|32891.1|32876.1|611
1718608500000|2024-06-17 07:15:00|32963.6|32948.6|33031.1|33016.1|33043.6|33028.6|32936.1|32921.1|524
1718608800000|2024-06-17 07:20:00|33033.6|33018.6|33061.1|33046.1|33071.1|33056.1|33018.6|33003.6|1119
1718609100000|2024-06-17 07:25:00|33058.6|33043.6|33071.1|33056.1|33101.1|33086.1|33033.6|33018.6|304
1718609400000|2024-06-17 07:30:00|33068.6|33053.6|33081.1|33066.1|33118.6|33103.6|33068.6|33053.6|1046
1718609700000|2024-06-17 07:35:00|33083.6|33068.6|32978.6|32963.6|33083.6|33068.6|32978.6|32963.6|394
1718610000000|2024-06-17 07:40:00|32976|32961|32938.5|32923.5|32981|32966|32926|32911|1888
1718610300000|2024-06-17 07:45:00|32931|32916|32956|32941|32966|32951|32906|32891|416
1718610600000|2024-06-17 07:50:00|32953.5|32938.5|32863.5|32848.5|32953.5|32938.5|32858.5|32843.5|351
1718610900000|2024-06-17 07:55:00|32866|32851|32901|32886|32903.5|32888.5|32851|32836|288
1718611200000|2024-06-17 08:00:00|32898.5|32883.5|32908.5|32893.5|32928.5|32913.5|32888.5|32873.5|235
1718611500000|2024-06-17 08:05:00|32911|32896|32963.5|32948.5|32966|32951|32881|32866|1268
1718611800000|2024-06-17 08:10:00|32966|32951|32931|32916|32981|32966|32928.5|32913.5|229
1718612100000|2024-06-17 08:15:00|32928.5|32913.5|32956|32941|32961|32946|32903.5|32888.5|211
1718612400000|2024-06-17 08:20:00|32953.5|32938.5|32908.5|32893.5|32961|32946|32906|32891|213
1718612700000|2024-06-17 08:25:00|32906|32891|32923.5|32908.5|32926|32911|32891|32876|162
1718613000000|2024-06-17 08:30:00|32921|32906|32893.5|32878.5|32933.5|32918.5|32888.5|32873.5|174
1718613300000|2024-06-17 08:35:00|32896|32881|32883.5|32868.5|32928.5|32913.5|32878.5|32863.5|433
1718613600000|2024-06-17 08:40:00|32881|32866|32836|32821|32883.5|32868.5|32831|32816|144
1718613900000|2024-06-17 08:45:00|32838.5|32823.5|32803.5|32788.5|32843.5|32828.5|32783.5|32768.5|349
1718614200000|2024-06-17 08:50:00|32801|32786|32798.5|32783.5|32816|32801|32786|32771|235
1718614500000|2024-06-17 08:55:00|32796|32781|32788.5|32773.5|32798.5|32783.5|32761|32746|190
1718614800000|2024-06-17 09:00:00|32786|32771|32821|32806|32821|32806|32773.5|32758.5|142
1718615100000|2024-06-17 09:05:00|32818.5|32803.5|32801|32786|32846|32831|32798.5|32783.5|280
1718615400000|2024-06-17 09:10:00|32803.5|32788.5|32798.5|32783.5|32841|32826|32798.5|32783.5|208
1718615700000|2024-06-17 09:15:00|32796|32781|32776|32761|32798.5|32783.5|32758.5|32743.5|110
1718616000000|2024-06-17 09:20:00|32773.5|32758.5|32781|32766|32801|32786|32771|32756|195
1718616300000|2024-06-17 09:25:00|32786|32771|32761|32746|32801|32786|32758.5|32743.5|912
1718616600000|2024-06-17 09:30:00|32758.5|32743.5|32823.5|32808.5|32828.5|32813.5|32756|32741|236
1718616900000|2024-06-17 09:35:00|32826|32811|32801|32786|32826|32811|32798.5|32783.5|79
1718617200000|2024-06-17 09:40:00|32798.5|32783.5|32793.5|32778.5|32806|32791|32786|32771|101
1718617500000|2024-06-17 09:45:00|32791|32776|32811|32796|32821|32806|32786|32771|147
1718617800000|2024-06-17 09:50:00|32808.5|32793.5|32796|32781|32818.5|32803.5|32791|32776|134
1718618100000|2024-06-17 09:55:00|32801|32786|32783.5|32768.5|32808.5|32793.5|32781|32766|104
1718618400000|2024-06-17 10:00:00|32781|32766|32741|32726|32786|32771|32741|32726|213
1718618700000|2024-06-17 10:05:00|32738.5|32723.5|32698.5|32683.5|32746|32731|32696|32681|137
1718619000000|2024-06-17 10:10:00|32701|32686|32698.5|32683.5|32723.5|32708.5|32688.5|32673.5|202
1718619300000|2024-06-17 10:15:00|32701|32686|32631|32616|32701|32686|32626|32611|2438
1718619600000|2024-06-17 10:20:00|32628.5|32613.5|32623.5|32608.5|32651|32636|32591|32576|493
1718619900000|2024-06-17 10:25:00|32626|32611|32663.5|32648.5|32666|32651|32623.5|32608.5|250
1718620200000|2024-06-17 10:30:00|32666|32651|32718.5|32703.5|32726|32711|32666|32651|155
1718620500000|2024-06-17 10:35:00|32721|32706|32736|32721|32751|32736|32721|32706|194
1718620800000|2024-06-17 10:40:00|32738.5|32723.5|32756|32741|32766|32751|32736|32721|129
1718621100000|2024-06-17 10:45:00|32753.5|32738.5|32768.5|32753.5|32771|32756|32746|32731|153
1718621400000|2024-06-17 10:50:00|32771|32756|32766|32751|32786|32771|32756|32741|138
1718621700000|2024-06-17 10:55:00|32768.5|32753.5|32793.5|32778.5|32793.5|32778.5|32748.5|32733.5|4494
1718622000000|2024-06-17 11:00:00|32796|32781|32831|32816|32851|32836|32796|32781|417
1718622300000|2024-06-17 11:05:00|32828.5|32813.5|32853.5|32838.5|32861|32846|32828.5|32813.5|173
1718622600000|2024-06-17 11:10:00|32851|32836|32828.5|32813.5|32856|32841|32818.5|32803.5|192
1718622900000|2024-06-17 11:15:00|32826|32811|32823.5|32808.5|32833.5|32818.5|32818.5|32803.5|110
1718623200000|2024-06-17 11:20:00|32821|32806|32828.5|32813.5|32843.5|32828.5|32821|32806|2693
1718623500000|2024-06-17 11:25:00|32826|32811|32836|32821|32856|32841|32821|32806|857
1718623800000|2024-06-17 11:30:00|32833.5|32818.5|32783.5|32768.5|32836|32821|32776|32761|226
1718624100000|2024-06-17 11:35:00|32786|32771|32836|32821|32838.5|32823.5|32758.5|32743.5|173
1718624400000|2024-06-17 11:40:00|32837.6|32822.6|32847.6|32832.6|32850.1|32835.1|32825.1|32810.1|1310
1718624700000|2024-06-17 11:45:00|32850.1|32835.1|32865.1|32850.1|32870.1|32855.1|32845.1|32830.1|174
1718625000000|2024-06-17 11:50:00|32867.6|32852.6|32870.1|32855.1|32880.1|32865.1|32855.1|32840.1|170
1718625300000|2024-06-17 11:55:00|32867.6|32852.6|32880.1|32865.1|32885.1|32870.1|32855.1|32840.1|155
1718625600000|2024-06-17 12:00:00|32877.6|32862.6|32865.1|32850.1|32892.6|32877.6|32855.1|32840.1|541
1718625900000|2024-06-17 12:05:00|32862.6|32847.6|32882.6|32867.6|32887.6|32872.6|32860.1|32845.1|95
1718626200000|2024-06-17 12:10:00|32880.1|32865.1|32887.6|32872.6|32897.6|32882.6|32877.6|32862.6|284
1718626500000|2024-06-17 12:15:00|32882.6|32867.6|32862.6|32847.6|32892.6|32877.6|32857.6|32842.6|140
1718626800000|2024-06-17 12:20:00|32865.1|32850.1|32852.6|32837.6|32875.1|32860.1|32852.6|32837.6|92
1718627100000|2024-06-17 12:25:00|32855.1|32840.1|32825.1|32810.1|32860.1|32845.1|32822.6|32807.6|286
1718627400000|2024-06-17 12:30:00|32822.6|32807.6|32817.6|32802.6|32845.1|32830.1|32812.6|32797.6|152
1718627700000|2024-06-17 12:35:00|32815.1|32800.1|32800.1|32785.1|32820.1|32805.1|32787.6|32772.6|189
1718628000000|2024-06-17 12:40:00|32797.6|32782.6|32775.1|32760.1|32800.1|32785.1|32767.6|32752.6|105
1718628300000|2024-06-17 12:45:00|32772.6|32757.6|32792.6|32777.6|32805.1|32790.1|32772.6|32757.6|194
1718628600000|2024-06-17 12:50:00|32795.1|32780.1|32822.6|32807.6|32825.1|32810.1|32777.6|32762.6|1428
1718628900000|2024-06-17 12:55:00|32820.1|32805.1|32860.1|32845.1|32862.6|32847.6|32817.6|32802.6|746
1718629200000|2024-06-17 13:00:00|32862.6|32847.6|32877.6|32862.6|32887.6|32872.6|32857.6|32842.6|168
1718629500000|2024-06-17 13:05:00|32880.1|32865.1|32897.6|32882.6|32897.6|32882.6|32877.6|32862.6|94
1718629800000|2024-06-17 13:10:00|32895.1|32880.1|32910.1|32895.1|32910.1|32895.1|32890.1|32875.1|833
1718630100000|2024-06-17 13:15:00|32907.6|32892.6|32907.6|32892.6|32922.6|32907.6|32887.6|32872.6|671
1718630400000|2024-06-17 13:20:00|32910.1|32895.1|32895.1|32880.1|32912.6|32897.6|32885.1|32870.1|312
1718630700000|2024-06-17 13:25:00|32892.6|32877.6|32922.6|32907.6|32922.6|32907.6|32890.1|32875.1|124
1718631000000|2024-06-17 13:30:00|32920.1|32905.1|32880.1|32865.1|32922.6|32907.6|32855.1|32840.1|232
1718631300000|2024-06-17 13:35:00|32877.6|32862.6|32907.6|32892.6|32922.6|32907.6|32877.6|32862.6|336
1718631600000|2024-06-17 13:40:00|32905.1|32890.1|32905.1|32890.1|32920.1|32905.1|32885.1|32870.1|351
1718631900000|2024-06-17 13:45:00|32907.6|32892.6|32872.6|32857.6|32927.6|32912.6|32867.6|32852.6|227
1718632200000|2024-06-17 13:50:00|32875.1|32860.1|32867.6|32852.6|32922.6|32907.6|32862.6|32847.6|225
1718632500000|2024-06-17 13:55:00|32870.1|32855.1|32817.6|32802.6|32875.1|32860.1|32817.6|32802.6|1019
1718632800000|2024-06-17 14:00:00|32815.1|32800.1|32790.1|32775.1|32830.1|32815.1|32747.6|32732.6|471
1718633100000|2024-06-17 14:05:00|32792.6|32777.6|32795.1|32780.1|32802.6|32787.6|32757.6|32742.6|795
1718633400000|2024-06-17 14:10:00|32796|32781|32821|32806|32828.5|32813.5|32788.5|32773.5|149
1718633700000|2024-06-17 14:15:00|32823.5|32808.5|32821|32806|32841|32826|32811|32796|144
1718634000000|2024-06-17 14:20:00|32823.5|32808.5|32841|32826|32843.5|32828.5|32811|32796|182
1718634300000|2024-06-17 14:25:00|32843.5|32828.5|32841|32826|32863.5|32848.5|32836|32821|153
1718634600000|2024-06-17 14:30:00|32843.5|32828.5|32866|32851|32873.5|32858.5|32821|32806|216
1718634900000|2024-06-17 14:35:00|32868.5|32853.5|32858.5|32843.5|32873.5|32858.5|32858.5|32843.5|94
1718635200000|2024-06-17 14:40:00|32856|32841|32873.5|32858.5|32878.5|32863.5|32843.5|32828.5|215
1718635500000|2024-06-17 14:45:00|32876|32861|32873.5|32858.5|32886|32871|32868.5|32853.5|188
1718635800000|2024-06-17 14:50:00|32876|32861|32868.5|32853.5|32893.5|32878.5|32858.5|32843.5|104
1718636100000|2024-06-17 14:55:00|32871|32856|32908.5|32893.5|32921|32906|32868.5|32853.5|163
1718636400000|2024-06-17 15:00:00|32911|32896|32913.5|32898.5|32923.5|32908.5|32893.5|32878.5|354
1718636700000|2024-06-17 15:05:00|32916|32901|32931|32916|32948.5|32933.5|32916|32901|236
1718637000000|2024-06-17 15:10:00|32928.5|32913.5|32926|32911|32943.5|32928.5|32913.5|32898.5|242
1718637300000|2024-06-17 15:15:00|32923.5|32908.5|32948.5|32933.5|32953.5|32938.5|32921|32906|199
1718637600000|2024-06-17 15:20:00|32946|32931|32931|32916|32946|32931|32921|32906|241
1718637900000|2024-06-17 15:25:00|32928.5|32913.5|32936|32921|32943.5|32928.5|32926|32911|325
1718638200000|2024-06-17 15:30:00|32933.5|32918.5|32916|32901|32951|32936|32911|32896|547
1718638500000|2024-06-17 15:35:00|32918.5|32903.5|32926|32911|32933.5|32918.5|32916|32901|170
1718638800000|2024-06-17 15:40:00|32923.5|32908.5|32908.5|32893.5|32928.5|32913.5|32906|32891|118
1718639100000|2024-06-17 15:45:00|32906|32891|32876|32861|32913.5|32898.5|32876|32861|111
1718639400000|2024-06-17 15:50:00|32881|32856|32881|32861|32896|32871|32881|32856|35
1718639700000|2024-06-17 15:55:00|32886|32856|32896|32876|32906|32881|32876|32856|30
1718640000000|2024-06-17 16:00:00|32901|32871|32906|32886|32911|32886|32901|32871|38
1718640300000|2024-06-17 16:05:00|32911|32891|32911|32886|32911|32891|32906|32886|26
1718640600000|2024-06-17 16:10:00|32906|32891|32916|32896|32926|32901|32906|32891|21
1718640900000|2024-06-17 16:15:00|32911|32891|32916|32896|32921|32901|32911|32886|40
1718641200000|2024-06-17 16:20:00|32911|32891|32941|32916|32941|32921|32911|32891|192
1718641500000|2024-06-17 16:25:00|32945|32921|32961|32941|32961|32941|32941|32916|44
1718641800000|2024-06-17 16:30:00|32966|32946|32961|32941|32966|32946|32956|32936|59
1718642100000|2024-06-17 16:35:00|32966|32936|32956|32936|32966|32941|32956|32931|14
1718642400000|2024-06-17 16:40:00|32951|32931|32956|32936|32961|32941|32951|32931|35
1718642700000|2024-06-17 16:45:00|32961|32941|32966|32946|32966|32946|32956|32936|32
1718643000000|2024-06-17 16:50:00|32961|32941|32961|32941|32966|32946|32956|32936|42
1718643300000|2024-06-17 16:55:00|32970|32942|32966|32946|32976|32956|32961|32941|44
1718643600000|2024-06-17 17:00:00|32971|32951|32976|32956|32981|32956|32966|32946|15
1718643900000|2024-06-17 17:05:00|32981|32961|32981|32961|32981|32961|32976|32951|13
1718644200000|2024-06-17 17:10:00|32976|32956|32976|32951|32981|32956|32971|32951|31
1718644500000|2024-06-17 17:15:00|32971|32956|32991|32971|32991|32971|32971|32951|32
1718644800000|2024-06-17 17:20:00|32996|32976|32991|32971|33001|32981|32981|32961|28
1718645100000|2024-06-17 17:25:00|32996|32976|33001|32981|33006|32986|32996|32976|33
1718645400000|2024-06-17 17:30:00|33006|32986|33021|33001|33021|33001|33006|32986|26
1718645700000|2024-06-17 17:35:00|33026|33006|33031|33011|33036|33011|33016|32996|32
1718646000000|2024-06-17 17:40:00|33026|33006|33016|32991|33031|33006|33016|32991|32
1718646300000|2024-06-17 17:45:00|33021|32996|33021|32996|33026|33006|33016|32991|11
1718646600000|2024-06-17 17:50:00|33026|33001|33041|33021|33046|33026|33026|33001|50
1718646900000|2024-06-17 17:55:00|33046|33016|33041|33016|33046|33021|33026|33006|26
1718647200000|2024-06-17 18:00:00|33036|33021|33056|33036|33056|33036|33036|33016|29
1718647500000|2024-06-17 18:05:00|33061|33031|33071|33046|33071|33051|33056|33031|27
1718647800000|2024-06-17 18:10:00|33076|33051|33031|33011|33076|33051|33031|33011|59
1718648100000|2024-06-17 18:15:00|33036|33016|33036|33011|33051|33026|33026|33006|25
1718648400000|2024-06-17 18:20:00|33031|33006|33041|33021|33046|33021|33031|33006|33
1718648700000|2024-06-17 18:25:00|33036|33016|33041|33026|33051|33031|33036|33016|35
1718649000000|2024-06-17 18:30:00|33038.5|33023.5|33051|33036|33053.5|33038.5|33038.5|33023.5|8
1718649300000|2024-06-17 18:35:00|33048.5|33033.5|33051|33036|33053.5|33038.5|33046|33031|4
1718649600000|2024-06-17 18:40:00|33048.5|33033.5|33043.5|33028.5|33053.5|33038.5|33043.5|33028.5|3
1718649900000|2024-06-17 18:45:00|33046|33031|33041|33026|33046|33031|33033.5|33018.5|6
1718650200000|2024-06-17 18:50:00|33038.5|33023.5|33036|33021|33041|33026|33036|33021|3
1718650500000|2024-06-17 18:55:00|33033.5|33018.5|33036|33021|33041|33026|33031|33016|3
1718650800000|2024-06-17 19:00:00|33033.5|33018.5|33046|33031|33053.5|33038.5|33031|33016|15
1718651100000|2024-06-17 19:05:00|33048.5|33033.5|33061|33046|33061|33046|33048.5|33033.5|9
1718651400000|2024-06-17 19:10:00|33058.5|33043.5|33071|33056|33076|33061|33058.5|33043.5|27
1718651700000|2024-06-17 19:15:00|33068.5|33053.5|33068.5|33053.5|33071|33056|33043.5|33028.5|29
1718652000000|2024-06-17 19:20:00|33066|33051|33066|33051|33076|33061|33066|33051|16
1718652300000|2024-06-17 19:25:00|33068.5|33053.5|33071|33056|33071|33056|33061|33046|9
1718652600000|2024-06-17 19:30:00|33068.5|33053.5|33086|33071|33086|33071|33058.5|33043.5|78
1718652900000|2024-06-17 19:35:00|33083.5|33068.5|33076|33061|33083.5|33068.5|33071|33056|11
1718653200000|2024-06-17 19:40:00|33078.5|33063.5|33071|33056|33083.5|33068.5|33071|33056|21
1718653500000|2024-06-17 19:45:00|33068.5|33053.5|33066|33051|33071|33056|33051|33036|11
1718653800000|2024-06-17 19:50:00|33063.5|33048.5|33056|33041|33068.5|33053.5|33048.5|33033.5|44
1718654100000|2024-06-17 19:55:00|33053.5|33038.5|33066|33051|33073.5|33058.5|33051|33036|48
1718654400000|2024-06-17 20:00:00|33077.2|33037.2|33059.5|33019.5|33084.4|33044.4|33057.4|33017.4|3246
1718654700000|2024-06-17 20:05:00|33061.5|33021.5|33062.9|33022.9|33065.6|33025.6|33058.1|33018.1|0
1718655000000|2024-06-17 20:10:00|33062.8|33022.8|33070.3|33030.3|33071.6|33031.6|33061.5|33021.5|0
1718655300000|2024-06-17 20:15:00|33071.6|33031.6|33082.4|33042.4|33083.8|33043.8|33071.6|33031.6|0
1718655600000|2024-06-17 20:20:00|33082.5|33042.5|33083.8|33043.8|33085.1|33045.1|33081.1|33041.1|0
1718655900000|2024-06-17 20:25:00|33084.4|33044.4|33084.4|33044.4|33085.1|33045.1|33082.4|33042.4|0
1718656200000|2024-06-17 20:30:00|33083|33043|33083|33043|33084.4|33044.4|33081.7|33041.7|0
1718656500000|2024-06-17 20:35:00|33081.7|33041.7|33079.7|33039.7|33082.4|33042.4|33078.3|33038.3|0
1718656800000|2024-06-17 20:40:00|33081|33041|33083.1|33043.1|33084.4|33044.4|33079.7|33039.7|0
1718657100000|2024-06-17 20:45:00|33085.1|33045.1|33077.7|33037.7|33085.1|33045.1|33077|33037|0
1718657400000|2024-06-17 20:50:00|33077|33037|33078.4|33038.4|33079|33039|33075|33035|0
1718657700000|2024-06-17 20:55:00|33078.3|33038.3|33081.7|33041.7|33083.8|33043.8|33077.7|33037.7|0
1718658000000|2024-06-17 21:00:00|33081.1|33041.1|33081.1|33041.1|33082.4|33042.4|33081.1|33041.1|0
1718658300000|2024-06-17 21:05:00|33082.4|33042.4|33082.4|33042.4|33082.4|33042.4|33081.1|33041.1|0
1718658600000|2024-06-17 21:10:00|33082.3|33042.3|33081.7|33041.7|33082.3|33042.3|33079|33039|0
1718658900000|2024-06-17 21:15:00|33081.1|33041.1|33082.4|33042.4|33083.1|33043.1|33081.1|33041.1|0
1718659200000|2024-06-17 21:20:00|33083.1|33043.1|33083.1|33043.1|33083.1|33043.1|33082.4|33042.4|0
1718659500000|2024-06-17 21:25:00|33082.4|33042.4|33082.4|33042.4|33082.4|33042.4|33082.4|33042.4|0
1718659800000|2024-06-17 21:30:00|33083.1|33043.1|33083.1|33043.1|33083.1|33043.1|33082.4|33042.4|0
1718660100000|2024-06-17 21:35:00|33082.4|33042.4|33082.4|33042.4|33082.4|33042.4|33082.4|33042.4|0
1718660400000|2024-06-17 21:40:00|33081.7|33041.7|33082.8|33042.8|33082.8|33042.8|33081.5|33041.5|0
1718660700000|2024-06-17 21:45:00|33082.2|33042.2|33081.5|33041.5|33082.2|33042.2|33081.5|33041.5|0
1718661000000|2024-06-17 21:50:00|33082.2|33042.2|33081.5|33041.5|33082.8|33042.8|33081.5|33041.5|0
1718661300000|2024-06-17 21:55:00|33082.2|33042.2|33082.8|33042.8|33084.2|33044.2|33082.2|33042.2|0
1718661600000|2024-06-17 22:00:00|33082.9|33042.9|33103.7|33063.7|33103.7|33063.7|33081.5|33041.5|0
1718661900000|2024-06-17 22:05:00|33103.8|33063.8|33113.2|33073.2|33114.5|33074.5|33103.7|33063.7|0
1718662200000|2024-06-17 22:10:00|33114.5|33074.5|33110.5|33070.5|33118.6|33078.6|33109.1|33069.1|0
1718662500000|2024-06-17 22:15:00|33110.4|33070.4|33117.2|33077.2|33119.9|33079.9|33109.8|33069.8|0
1718662800000|2024-06-17 22:20:00|33116.5|33076.5|33123.4|33083.4|33123.4|33083.4|33115.9|33075.9|0
1718663100000|2024-06-17 22:25:00|33124.7|33084.7|33117.3|33077.3|33124.7|33084.7|33117.3|33077.3|0
1718663400000|2024-06-17 22:30:00|33116|33076|33107.3|33067.3|33116.8|33076.8|33105.3|33065.3|0
1718663700000|2024-06-17 22:35:00|33107.4|33067.4|33105.3|33065.3|33110.7|33070.7|33104.6|33064.6|0
1718664000000|2024-06-17 22:40:00|33106|33066|33111.4|33071.4|33112.7|33072.7|33105.3|33065.3|0
1718664300000|2024-06-17 22:45:00|33112.7|33072.7|33109.4|33069.4|33115.4|33075.4|33109.4|33069.4|0
1718664600000|2024-06-17 22:50:00|33110|33070|33106|33066|33110.7|33070.7|33106|33066|0
1718664900000|2024-06-17 22:55:00|33108|33068|33109.4|33069.4|33109.4|33069.4|33108|33068|0
1718665200000|2024-06-17 23:00:00|33109.2|33069.2|33105.8|33065.8|33113.3|33073.3|33105.8|33065.8|0
1718665500000|2024-06-17 23:05:00|33105.7|33065.7|33103.1|33063.1|33105.8|33065.8|33101.8|33061.8|0
1718665800000|2024-06-17 23:10:00|33103.2|33063.2|33098.4|33058.4|33104.5|33064.5|33098.4|33058.4|0
1718666100000|2024-06-17 23:15:00|33097.7|33057.7|33099.1|33059.1|33099.8|33059.8|33095.7|33055.7|0
1718666400000|2024-06-17 23:20:00|33099.8|33059.8|33115.3|33075.3|33121.3|33081.3|33098.4|33058.4|0
1718666700000|2024-06-17 23:25:00|33115.9|33075.9|33113.3|33073.3|33115.9|33075.9|33110.6|33070.6|0
1718667000000|2024-06-17 23:30:00|33113.2|33073.2|33118|33078|33118.6|33078.6|33112.6|33072.6|0
1718667300000|2024-06-17 23:35:00|33117.9|33077.9|33119.3|33079.3|33121.3|33081.3|33117.3|33077.3|0
1718667600000|2024-06-17 23:40:00|33118.6|33078.6|33113.3|33073.3|33119.3|33079.3|33111.9|33071.9|0
1718667900000|2024-06-17 23:45:00|33115.3|33075.3|33116.6|33076.6|33118|33078|33111.9|33071.9|0
1718668200000|2024-06-17 23:50:00|33115.3|33075.3|33114.6|33074.6|33117.3|33077.3|33112.6|33072.6|0
1718668500000|2024-06-17 23:55:00|33115.3|33075.3|33108.7|33068.7|33119.3|33079.3|33108.7|33068.7|0
1718668800000|2024-06-18 00:00:00|33108.1|33068.1|33116.6|33076.6|33116.6|33076.6|33097.5|33057.5|0
1718669100000|2024-06-18 00:05:00|33116.5|33076.5|33109.2|33069.2|33116.6|33076.6|33109.2|33069.2|0
1718669400000|2024-06-18 00:10:00|33108.5|33068.5|33103.1|33063.1|33109.2|33069.2|33101.8|33061.8|0
1718669700000|2024-06-18 00:15:00|33103.2|33063.2|33125.5|33085.5|33138.8|33098.8|33103.2|33063.2|0
1718670000000|2024-06-18 00:20:00|33125.6|33085.6|33125.6|33085.6|33132.2|33092.2|33125.5|33085.5|0
1718670300000|2024-06-18 00:25:00|33132.1|33092.1|33125.5|33085.5|33138.8|33098.8|33125.5|33085.5|0
1718670600000|2024-06-18 00:30:00|33125.4|33085.4|33112.3|33072.3|33125.4|33085.4|33098.9|33058.9|0
1718670900000|2024-06-18 00:35:00|33112.4|33072.4|33099.1|33059.1|33112.4|33072.4|33092.4|33052.4|0
1718671200000|2024-06-18 00:40:00|33099.2|33059.2|33119.1|33079.1|33119.1|33079.1|33099|33059|0
1718671500000|2024-06-18 00:45:00|33113|33073|33093|33053|33113|33073|33093|33053|0
1718671800000|2024-06-18 00:50:00|33093.1|33053.1|33099.7|33059.7|33099.8|33059.8|33093|33053|0
1718672100000|2024-06-18 00:55:00|33093.2|33053.2|33073.3|33033.3|33093.2|33053.2|33073.3|33033.3|0
1718672400000|2024-06-18 01:00:00|33073|33033|33066.3|33026.3|33073|33033|33059.7|33019.7|0
1718672700000|2024-06-18 01:05:00|33072.9|33032.9|33052.9|33012.9|33072.9|33032.9|33046.3|33006.3|0
1718673000000|2024-06-18 01:10:00|33046.4|33006.4|33052.8|33012.8|33052.9|33012.9|33046.1|33006.1|0
1718673300000|2024-06-18 01:15:00|33052.9|33012.9|33046.2|33006.2|33059.4|33019.4|33039.5|32999.5|0
1718673600000|2024-06-18 01:20:00|33042.9|33002.9|33032.9|32992.9|33042.9|33002.9|33026.2|32986.2|0
1718673900000|2024-06-18 01:25:00|33032.8|32992.8|33039.7|32999.7|33039.8|32999.8|33032.8|32992.8|0
1718674200000|2024-06-18 01:30:00|33039.8|32999.8|33053|33013|33059.6|33019.6|33039.7|32999.7|0
1718674500000|2024-06-18 01:35:00|33052.9|33012.9|33046.4|33006.4|33052.9|33012.9|33039.7|32999.7|0
1718674800000|2024-06-18 01:40:00|33046.3|33006.3|33026.5|32986.5|33046.4|33006.4|33026.5|32986.5|0
1718675100000|2024-06-18 01:45:00|33033|32993|33026.4|32986.4|33039.7|32999.7|33026.4|32986.4|0
1718675400000|2024-06-18 01:50:00|33026.3|32986.3|33033|32993|33046.1|33006.1|33026.3|32986.3|0
1718675700000|2024-06-18 01:55:00|33033.1|32993.1|33013.2|32973.2|33033.1|32993.1|33006.4|32966.4|0
1718676000000|2024-06-18 02:00:00|33013.1|32973.1|33013.3|32973.3|33013.4|32973.4|33013.1|32973.1|0
1718676300000|2024-06-18 02:05:00|33013.4|32973.4|33020.1|32980.1|33026.6|32986.6|33013.3|32973.3|0
1718676600000|2024-06-18 02:10:00|33020.2|32980.2|33026.8|32986.8|33039.8|32999.8|33020.1|32980.1|0
1718676900000|2024-06-18 02:15:00|33026.7|32986.7|33026.8|32986.8|33026.8|32986.8|33020.1|32980.1|0
1718677200000|2024-06-18 02:20:00|33026.7|32986.7|33026.6|32986.6|33026.8|32986.8|33020|32980|0
1718677500000|2024-06-18 02:25:00|33026.7|32986.7|33026.6|32986.6|33033.3|32993.3|33026.6|32986.6|0
1718677800000|2024-06-18 02:30:00|33026.7|32986.7|33033.3|32993.3|33033.3|32993.3|33026.6|32986.6|0
1718678100000|2024-06-18 02:35:00|33039.8|32999.8|33039.8|32999.8|33039.8|32999.8|33033.1|32993.1|0
1718678400000|2024-06-18 02:40:00|33033.2|32993.2|33033.2|32993.2|33039.8|32999.8|33029.9|32989.9|0
1718678700000|2024-06-18 02:45:00|33033.1|32993.1|33033|32993|33033.2|32993.2|33026.5|32986.5|0
1718679000000|2024-06-18 02:50:00|33033.1|32993.1|33033.1|32993.1|33039.7|32999.7|33033|32993|0
1718679300000|2024-06-18 02:55:00|33033.2|32993.2|33046.4|33006.4|33046.4|33006.4|33033.1|32993.1|0
1718679600000|2024-06-18 03:00:00|33039.8|32999.8|33033.2|32993.2|33039.9|32999.9|33033.2|32993.2|0
1718679900000|2024-06-18 03:05:00|33033.3|32993.3|33033.4|32993.4|33033.4|32993.4|33033.3|32993.3|0
1718680200000|2024-06-18 03:10:00|33033.5|32993.5|33040|33000|33046.6|33006.6|33033.4|32993.4|0
1718680500000|2024-06-18 03:15:00|33040.1|33000.1|33040.1|33000.1|33040.2|33000.2|33040|33000|0
1718680800000|2024-06-18 03:20:00|33040.2|33000.2|33046.7|33006.7|33046.8|33006.8|33040.2|33000.2|0
1718681100000|2024-06-18 03:25:00|33046.8|33006.8|33040.1|33000.1|33046.8|33006.8|33040.1|33000.1|0
1718681400000|2024-06-18 03:30:00|33040|33000|33026.8|32986.8|33040|33000|33026.8|32986.8|0
1718681700000|2024-06-18 03:35:00|33033.4|32993.4|33033.4|32993.4|33033.4|32993.4|33026.7|32986.7|0
1718682000000|2024-06-18 03:40:00|33039.9|32999.9|33033.3|32993.3|33040|33000|33026.7|32986.7|0
1718682300000|2024-06-18 03:45:00|33033.4|32993.4|33033.3|32993.3|33033.4|32993.4|33026.7|32986.7|0
1718682600000|2024-06-18 03:50:00|33033.2|32993.2|33039.8|32999.8|33039.8|32999.8|33033.2|32993.2|0
1718682900000|2024-06-18 03:55:00|33039.9|32999.9|33039.8|32999.8|33039.9|32999.9|33039.8|32999.8|0
1718683200000|2024-06-18 04:00:00|33046.4|33006.4|33053.1|33013.1|33053.1|33013.1|33039.8|32999.8|0
1718683500000|2024-06-18 04:05:00|33053|33013|33053|33013|33053.1|33013.1|33046.4|33006.4|0
1718683800000|2024-06-18 04:10:00|33049.7|33009.7|33046.4|33006.4|33049.7|33009.7|33046.4|33006.4|0
1718684100000|2024-06-18 04:15:00|33052.9|33012.9|33046.3|33006.3|33052.9|33012.9|33046.3|33006.3|0
1718684400000|2024-06-18 04:20:00|33046.4|33006.4|33039.7|32999.7|33046.4|33006.4|33039.7|32999.7|0
1718684700000|2024-06-18 04:25:00|33039.6|32999.6|33039.6|32999.6|33039.6|32999.6|33033.1|32993.1|0
1718685000000|2024-06-18 04:30:00|33039.5|32999.5|33026.4|32986.4|33039.5|32999.5|33026.3|32986.3|0
1718685300000|2024-06-18 04:35:00|33026.5|32986.5|33033.1|32993.1|33033.1|32993.1|33026.4|32986.4|0
1718685600000|2024-06-18 04:40:00|33033.2|32993.2|33033.2|32993.2|33039.7|32999.7|33033.1|32993.1|0
1718685900000|2024-06-18 04:45:00|33033.1|32993.1|33026.5|32986.5|33033.2|32993.2|33026.5|32986.5|0
1718686200000|2024-06-18 04:50:00|33026.6|32986.6|33026.6|32986.6|33026.6|32986.6|33026.6|32986.6|0
1718686500000|2024-06-18 04:55:00|33026.5|32986.5|33036.3|32996.3|33039.6|32999.6|33013.4|32973.4|0
1718686800000|2024-06-18 05:00:00|33033|32993|33026.3|32986.3|33033.1|32993.1|33019.8|32979.8|0
1718687100000|2024-06-18 05:05:00|33026.4|32986.4|33039.6|32999.6|33039.7|32999.7|33026.4|32986.4|0
1718687400000|2024-06-18 05:10:00|33039.5|32999.5|33039.6|32999.6|33039.6|32999.6|33033|32993|0
1718687700000|2024-06-18 05:15:00|33039.7|32999.7|33046.2|33006.2|33046.3|33006.3|33039.7|32999.7|0
1718688000000|2024-06-18 05:20:00|33046.3|33006.3|33046.1|33006.1|33052.8|33012.8|33046.1|33006.1|0
1718688300000|2024-06-18 05:25:00|33046.2|33006.2|33059.4|33019.4|33059.4|33019.4|33046.1|33006.1|0
1718688600000|2024-06-18 05:30:00|33066|33026|33059.5|33019.5|33066|33026|33059.4|33019.4|0
1718688900000|2024-06-18 05:35:00|33066.1|33026.1|33079|33039|33092.3|33052.3|33062.8|33022.8|0
1718689200000|2024-06-18 05:40:00|33085.5|33045.5|33072.9|33032.9|33085.6|33045.6|33072.5|33032.5|0
1718689500000|2024-06-18 05:45:00|33072.8|33032.8|33086.1|33046.1|33086.1|33046.1|33072.7|33032.7|0
1718689800000|2024-06-18 05:50:00|33079.6|33039.6|33099.2|33059.2|33099.3|33059.3|33079.6|33039.6|0
1718690100000|2024-06-18 05:55:00|33099.3|33059.3|33099.3|33059.3|33099.4|33059.4|33099.2|33059.2|0
1718690400000|2024-06-18 06:00:00|33121.2|33106.2|33156.2|33141.2|33166.2|33151.2|33121.2|33106.2|70
1718690700000|2024-06-18 06:05:00|33158.7|33143.7|33146.2|33131.2|33161.2|33146.2|33146.2|33131.2|52
1718691000000|2024-06-18 06:10:00|33151.2|33136.2|33133.7|33118.7|33151.2|33136.2|33128.7|33113.7|62
1718691300000|2024-06-18 06:15:00|33131.2|33116.2|33156.2|33141.2|33161.2|33146.2|33128.7|33113.7|17
1718691600000|2024-06-18 06:20:00|33158.7|33143.7|33176.2|33161.2|33176.2|33161.2|33156.2|33141.2|23
1718691900000|2024-06-18 06:25:00|33173.7|33158.7|33161.2|33146.2|33186.2|33171.2|33158.7|33143.7|37
1718692200000|2024-06-18 06:30:00|33158.7|33143.7|33163.7|33148.7|33171.2|33156.2|33158.7|33143.7|25
1718692500000|2024-06-18 06:35:00|33161.2|33146.2|33161.2|33146.2|33171.2|33156.2|33156.2|33141.2|36
1718692800000|2024-06-18 06:40:00|33158.7|33143.7|33181.2|33166.2|33186.2|33171.2|33151.2|33136.2|100
1718693100000|2024-06-18 06:45:00|33176.2|33161.2|33178.7|33163.7|33196.2|33181.2|33171.2|33156.2|108
1718693400000|2024-06-18 06:50:00|33176.2|33161.2|33148.7|33133.7|33176.2|33161.2|33146.2|33131.2|21
1718693700000|2024-06-18 06:55:00|33151.2|33136.2|33183.7|33168.7|33191.2|33176.2|33146.2|33131.2|120
1718694000000|2024-06-18 07:00:00|33188.7|33173.7|33253.7|33238.7|33268.7|33253.7|33188.7|33173.7|623
1718694300000|2024-06-18 07:05:00|33251.2|33236.2|33266.2|33251.2|33268.7|33253.7|33233.7|33218.7|393
1718694600000|2024-06-18 07:10:00|33268.7|33253.7|33258.7|33243.7|33281.2|33266.2|33251.2|33236.2|356
1718694900000|2024-06-18 07:15:00|33256.2|33241.2|33246.2|33231.2|33263.7|33248.7|33216.2|33201.2|405
1718695200000|2024-06-18 07:20:00|33248.7|33233.7|33258.7|33243.7|33278.7|33263.7|33246.2|33231.2|355
1718695500000|2024-06-18 07:25:00|33261.2|33246.2|33213.7|33198.7|33273.7|33258.7|33201.2|33186.2|334
1718695800000|2024-06-18 07:30:00|33211.2|33196.2|33241.2|33226.2|33243.7|33228.7|33208.7|33193.7|307
1718696100000|2024-06-18 07:35:00|33238.7|33223.7|33276.2|33261.2|33288.7|33273.7|33228.7|33213.7|2374
1718696400000|2024-06-18 07:40:00|33277.1|33262.1|33302.1|33287.1|33317.1|33302.1|33274.6|33259.6|1451
1718696700000|2024-06-18 07:45:00|33304.6|33289.6|33297.1|33282.1|33314.6|33299.6|33287.1|33272.1|269
1718697000000|2024-06-18 07:50:00|33294.6|33279.6|33279.6|33264.6|33307.1|33292.1|33277.1|33262.1|236
1718697300000|2024-06-18 07:55:00|33282.1|33267.1|33254.6|33239.6|33289.6|33274.6|33247.1|33232.1|416
1718697600000|2024-06-18 08:00:00|33252.1|33237.1|33212.1|33197.1|33262.1|33247.1|33207.1|33192.1|488
1718697900000|2024-06-18 08:05:00|33209.6|33194.6|33239.6|33224.6|33244.6|33229.6|33202.1|33187.1|318
1718698200000|2024-06-18 08:10:00|33242.1|33227.1|33199.6|33184.6|33242.1|33227.1|33197.1|33182.1|1002
1718698500000|2024-06-18 08:15:00|33202.1|33187.1|33227.1|33212.1|33234.6|33219.6|33197.1|33182.1|319
1718698800000|2024-06-18 08:20:00|33224.6|33209.6|33139.6|33124.6|33224.6|33209.6|33132.1|33117.1|383
1718699100000|2024-06-18 08:25:00|33137.1|33122.1|33127.1|33112.1|33147.1|33132.1|33114.6|33099.6|315
1718699400000|2024-06-18 08:30:00|33129.6|33114.6|33132.1|33117.1|33152.1|33137.1|33099.6|33084.6|281
1718699700000|2024-06-18 08:35:00|33129.6|33114.6|33144.6|33129.6|33144.6|33129.6|33094.6|33079.6|290
1718700000000|2024-06-18 08:40:00|33142.1|33127.1|33167.1|33152.1|33169.6|33154.6|33132.1|33117.1|205
1718700300000|2024-06-18 08:45:00|33169.6|33154.6|33179.6|33164.6|33202.1|33187.1|33159.6|33144.6|416
1718700600000|2024-06-18 08:50:00|33182.1|33167.1|33212.1|33197.1|33219.6|33204.6|33179.6|33164.6|359
1718700900000|2024-06-18 08:55:00|33214.6|33199.6|33192.1|33177.1|33224.6|33209.6|33187.1|33172.1|278
1718701200000|2024-06-18 09:00:00|33202.1|33187.1|33212.1|33197.1|33224.6|33209.6|33194.6|33179.6|860
1718701500000|2024-06-18 09:05:00|33214.6|33199.6|33207.1|33192.1|33232.1|33217.1|33194.6|33179.6|361
1718701800000|2024-06-18 09:10:00|33209.6|33194.6|33257.1|33242.1|33264.6|33249.6|33209.6|33194.6|279
1718702100000|2024-06-18 09:15:00|33259.6|33244.6|33272.1|33257.1|33272.1|33257.1|33247.1|33232.1|374
1718702400000|2024-06-18 09:20:00|33274.6|33259.6|33287.1|33272.1|33302.1|33287.1|33259.6|33244.6|224
1718702700000|2024-06-18 09:25:00|33289.6|33274.6|33254.6|33239.6|33302.1|33287.1|33247.1|33232.1|247
1718703000000|2024-06-18 09:30:00|33252.1|33237.1|33229.6|33214.6|33272.1|33257.1|33224.6|33209.6|213
1718703300000|2024-06-18 09:35:00|33227.1|33212.1|33252.1|33237.1|33257.1|33242.1|33219.6|33204.6|177
1718703600000|2024-06-18 09:40:00|33249.6|33234.6|33274.6|33259.6|33287.1|33272.1|33242.1|33227.1|217
1718703900000|2024-06-18 09:45:00|33272.1|33257.1|33287.1|33272.1|33297.1|33282.1|33269.6|33254.6|314
1718704200000|2024-06-18 09:50:00|33289.6|33274.6|33272.1|33257.1|33307.1|33292.1|33267.1|33252.1|3398
1718704500000|2024-06-18 09:55:00|33274.6|33259.6|33284.6|33269.6|33304.6|33289.6|33274.6|33259.6|101
1718704800000|2024-06-18 10:00:00|33282.1|33267.1|33277.1|33262.1|33294.6|33279.6|33267.1|33252.1|229
1718705100000|2024-06-18 10:05:00|33279.6|33264.6|33309.6|33294.6|33312.1|33297.1|33279.6|33264.6|172
1718705400000|2024-06-18 10:10:00|33307.1|33292.1|33282.1|33267.1|33307.1|33292.1|33272.1|33257.1|411
1718705700000|2024-06-18 10:15:00|33279.6|33264.6|33314.6|33299.6|33322.1|33307.1|33279.6|33264.6|208
1718706000000|2024-06-18 10:20:00|33312.1|33297.1|33314.6|33299.6|33317.1|33302.1|33292.1|33277.1|139
1718706300000|2024-06-18 10:25:00|33312.1|33297.1|33329.6|33314.6|33332.1|33317.1|33302.1|33287.1|234
1718706600000|2024-06-18 10:30:00|33327.1|33312.1|33337.1|33322.1|33347.1|33332.1|33319.6|33304.6|158
1718706900000|2024-06-18 10:35:00|33339.6|33324.6|33347.1|33332.1|33357.1|33342.1|33334.6|33319.6|210
1718707200000|2024-06-18 10:40:00|33349.6|33334.6|33354.6|33339.6|33364.6|33349.6|33344.6|33329.6|212
1718707500000|2024-06-18 10:45:00|33352.1|33337.1|33334.6|33319.6|33357.1|33342.1|33327.1|33312.1|228
1718707800000|2024-06-18 10:50:00|33332.1|33317.1|33339.6|33324.6|33354.6|33339.6|33322.1|33307.1|156
1718708100000|2024-06-18 10:55:00|33342.1|33327.1|33327.1|33312.1|33347.1|33332.1|33319.6|33304.6|359
1718708400000|2024-06-18 11:00:00|33329.6|33314.6|33309.6|33294.6|33332.1|33317.1|33307.1|33292.1|161
1718708700000|2024-06-18 11:05:00|33307.1|33292.1|33309.6|33294.6|33324.6|33309.6|33302.1|33287.1|109
1718709000000|2024-06-18 11:10:00|33307.1|33292.1|33294.6|33279.6|33312.1|33297.1|33282.1|33267.1|238
1718709300000|2024-06-18 11:15:00|33292.1|33277.1|33299.6|33284.6|33307.1|33292.1|33279.6|33264.6|182
1718709600000|2024-06-18 11:20:00|33302.1|33287.1|33302.1|33287.1|33302.1|33287.1|33292.1|33277.1|115
1718709900000|2024-06-18 11:25:00|33299.6|33284.6|33279.6|33264.6|33302.1|33287.1|33262.1|33247.1|190
1718710200000|2024-06-18 11:30:00|33277.1|33262.1|33272.1|33257.1|33282.1|33267.1|33262.1|33247.1|129
1718710500000|2024-06-18 11:35:00|33277.1|33262.1|33274.6|33259.6|33282.1|33267.1|33267.1|33252.1|177
1718710800000|2024-06-18 11:40:00|33274.5|33259.5|33277|33262|33279.5|33264.5|33244.5|33229.5|238
1718711100000|2024-06-18 11:45:00|33274.5|33259.5|33294.5|33279.5|33294.5|33279.5|33272|33257|135
1718711400000|2024-06-18 11:50:00|33292|33277|33284.5|33269.5|33297|33282|33272|33257|188
1718711700000|2024-06-18 11:55:00|33287|33272|33274.5|33259.5|33287|33272|33254.5|33239.5|148
1718712000000|2024-06-18 12:00:00|33272|33257|33287|33272|33289.5|33274.5|33272|33257|160
1718712300000|2024-06-18 12:05:00|33289.5|33274.5|33282|33267|33299.5|33284.5|33272|33257|198
1718712600000|2024-06-18 12:10:00|33287|33272|33272|33257|33294.5|33279.5|33269.5|33254.5|160
1718712900000|2024-06-18 12:15:00|33274.5|33259.5|33292|33277|33302|33287|33272|33257|169
1718713200000|2024-06-18 12:20:00|33294.5|33279.5|33302|33287|33302|33287|33279.5|33264.5|382
1718713500000|2024-06-18 12:25:00|33299.5|33284.5|33302|33287|33307|33292|33297|33282|218
1718713800000|2024-06-18 12:30:00|33304.5|33289.5|33254.5|33239.5|33344.5|33329.5|33242|33227|291
1718714100000|2024-06-18 12:35:00|33257|33242|33244.5|33229.5|33257|33242|33197|33182|467
1718714400000|2024-06-18 12:40:00|33242|33227|33237|33222|33247|33232|33217|33202|231
1718714700000|2024-06-18 12:45:00|33239.5|33224.5|33292|33277|33302|33287|33227|33212|306
1718715000000|2024-06-18 12:50:00|33289.5|33274.5|33317|33302|33322|33307|33287|33272|158
1718715300000|2024-06-18 12:55:00|33314.5|33299.5|33304.5|33289.5|33327|33312|33299.5|33284.5|850
1718715600000|2024-06-18 13:00:00|33302|33287|33242|33227|33304.5|33289.5|33242|33227|232
1718715900000|2024-06-18 13:05:00|33239.5|33224.5|33264.5|33249.5|33264.5|33249.5|33237|33222|171
1718716200000|2024-06-18 13:10:00|33267|33252|33279.5|33264.5|33279.5|33264.5|33242|33227|152
1718716500000|2024-06-18 13:15:00|33282|33267|33279.5|33264.5|33294.5|33279.5|33267|33252|193
1718716800000|2024-06-18 13:20:00|33277|33262|33289.5|33274.5|33289.5|33274.5|33264.5|33249.5|151
1718717100000|2024-06-18 13:25:00|33287|33272|33269.5|33254.5|33287|33272|33262|33247|184
1718717400000|2024-06-18 13:30:00|33267|33252|33284.5|33269.5|33292|33277|33257|33242|424
1718717700000|2024-06-18 13:35:00|33279.5|33264.5|33329.5|33314.5|33332|33317|33272|33257|356
1718718000000|2024-06-18 13:40:00|33332|33317|33302|33287|33357|33342|33289.5|33274.5|335
1718718300000|2024-06-18 13:45:00|33299.5|33284.5|33292|33277|33304.5|33289.5|33277|33262|267
1718718600000|2024-06-18 13:50:00|33294.5|33279.5|33314.5|33299.5|33317|33302|33287|33272|267
1718718900000|2024-06-18 13:55:00|33312|33297|33292|33277|33322|33307|33277|33262|296
1718719200000|2024-06-18 14:00:00|33289.5|33274.5|33287|33272|33309.5|33294.5|33284.5|33269.5|397
1718719500000|2024-06-18 14:05:00|33284.5|33269.5|33264.5|33249.5|33292|33277|33264.5|33249.5|313
1718719800000|2024-06-18 14:10:00|33267.2|33252.2|33254.7|33239.7|33279.7|33264.7|33247.2|33232.2|945
1718720100000|2024-06-18 14:15:00|33257.2|33242.2|33304.7|33289.7|33307.2|33292.2|33257.2|33242.2|267
1718720400000|2024-06-18 14:20:00|33307.2|33292.2|33299.7|33284.7|33334.7|33319.7|33299.7|33284.7|253
1718720700000|2024-06-18 14:25:00|33294.7|33279.7|33314.7|33299.7|33314.7|33299.7|33292.2|33277.2|248
1718721000000|2024-06-18 14:30:00|33312.2|33297.2|33337.2|33322.2|33339.7|33324.7|33294.7|33279.7|326
1718721300000|2024-06-18 14:35:00|33334.7|33319.7|33339.7|33324.7|33344.7|33329.7|33317.2|33302.2|279
1718721600000|2024-06-18 14:40:00|33342.2|33327.2|33317.2|33302.2|33344.7|33329.7|33309.7|33294.7|353
1718721900000|2024-06-18 14:45:00|33314.7|33299.7|33322.2|33307.2|33339.7|33324.7|33299.7|33284.7|294
1718722200000|2024-06-18 14:50:00|33319.7|33304.7|33307.2|33292.2|33329.7|33314.7|33297.2|33282.2|210
1718722500000|2024-06-18 14:55:00|33309.7|33294.7|33299.7|33284.7|33309.7|33294.7|33279.7|33264.7|243
1718722800000|2024-06-18 15:00:00|33302.2|33287.2|33267.2|33252.2|33304.7|33289.7|33267.2|33252.2|519
1718723100000|2024-06-18 15:05:00|33264.7|33249.7|33282.2|33267.2|33294.7|33279.7|33257.2|33242.2|337
1718723400000|2024-06-18 15:10:00|33284.7|33269.7|33312.2|33297.2|33314.7|33299.7|33279.7|33264.7|340
1718723700000|2024-06-18 15:15:00|33314.7|33299.7|33312.2|33297.2|33319.7|33304.7|33307.2|33292.2|276
1718724000000|2024-06-18 15:20:00|33314.7|33299.7|33324.7|33309.7|33329.7|33314.7|33302.2|33287.2|437
1718724300000|2024-06-18 15:25:00|33322.2|33307.2|33324.7|33309.7|33329.7|33314.7|33314.7|33299.7|1246
1718724600000|2024-06-18 15:30:00|33322.2|33307.2|33319.7|33304.7|33339.7|33324.7|33309.7|33294.7|645
1718724900000|2024-06-18 15:35:00|33322.2|33307.2|33334.7|33319.7|33334.7|33319.7|33314.7|33299.7|210
1718725200000|2024-06-18 15:40:00|33337.2|33322.2|33349.7|33334.7|33349.7|33334.7|33334.7|33319.7|869
1718725500000|2024-06-18 15:45:00|33352.2|33337.2|33354.7|33339.7|33369.7|33354.7|33352.2|33337.2|186
1718725800000|2024-06-18 15:50:00|33357.2|33337.2|33357.2|33337.2|33367.2|33342.2|33352.2|33332.2|57
1718726100000|2024-06-18 15:55:00|33352.2|33332.2|33367.2|33347.2|33367.2|33347.2|33352.2|33332.2|139
1718726400000|2024-06-18 16:00:00|33372.2|33352.2|33367.2|33347.2|33372.2|33352.2|33367.2|33347.2|12
1718726700000|2024-06-18 16:05:00|33372.2|33352.2|33377.2|33357.2|33377.2|33357.2|33372.2|33347.2|32
1718727000000|2024-06-18 16:10:00|33372.2|33352.2|33367.2|33347.2|33372.2|33352.2|33362.2|33342.2|29
1718727300000|2024-06-18 16:15:00|33362.2|33342.2|33362.2|33342.2|33372.2|33352.2|33362.2|33337.2|21
1718727600000|2024-06-18 16:20:00|33367.2|33347.2|33362.2|33342.2|33367.2|33347.2|33357.2|33337.2|36
1718727900000|2024-06-18 16:25:00|33367.2|33347.2|33352.2|33332.2|33367.2|33347.2|33352.2|33332.2|37
1718728200000|2024-06-18 16:30:00|33357.2|33337.2|33357.2|33337.2|33357.2|33337.2|33352.2|33327.2|19
1718728500000|2024-06-18 16:35:00|33362.2|33342.2|33362.2|33342.2|33362.2|33342.2|33357.2|33332.2|0
1718728800000|2024-06-18 16:40:00|33357.2|33337.2|33357.2|33337.2|33367.2|33347.2|33357.2|33337.2|21
1718729100000|2024-06-18 16:45:00|33352.2|33332.2|33357.2|33337.2|33362.2|33342.2|33352.2|33332.2|22
1718729400000|2024-06-18 16:50:00|33362.2|33342.2|33372.2|33352.2|33377.2|33352.2|33357.2|33342.2|27
1718729700000|2024-06-18 16:55:00|33377.2|33357.2|33377.2|33357.2|33382.2|33362.2|33377.2|33352.2|38
1718730000000|2024-06-18 17:00:00|33372.2|33352.2|33372.2|33347.2|33382.2|33362.2|33362.2|33342.2|23
1718730300000|2024-06-18 17:05:00|33367.2|33342.2|33377.2|33357.2|33377.2|33357.2|33362.2|33337.2|40
1718730600000|2024-06-18 17:10:00|33372.2|33352.2|33377.2|33357.2|33377.2|33357.2|33367.2|33347.2|26
1718730900000|2024-06-18 17:15:00|33372.2|33352.2|33387.2|33367.2|33387.2|33367.2|33367.2|33347.2|19
1718731200000|2024-06-18 17:20:00|33392.2|33372.2|33397.2|33377.2|33402.2|33382.2|33387.2|33362.2|62
1718731500000|2024-06-18 17:25:00|33392.2|33372.2|33402.2|33382.2|33407.2|33382.2|33392.2|33372.2|71
1718731800000|2024-06-18 17:30:00|33397.2|33377.2|33397.2|33377.2|33402.2|33382.2|33392.2|33372.2|53
1718732100000|2024-06-18 17:35:00|33402.2|33382.2|33407.2|33387.2|33412.2|33387.2|33402.2|33377.2|32
1718732400000|2024-06-18 17:40:00|33412.2|33392.2|33407.2|33387.2|33412.2|33392.2|33402.2|33382.2|53
1718732700000|2024-06-18 17:45:00|33412.2|33392.2|33412.2|33392.2|33417.2|33397.2|33407.2|33387.2|8
1718733000000|2024-06-18 17:50:00|33417.2|33397.2|33407.2|33387.2|33422.2|33397.2|33407.2|33382.2|13
1718733300000|2024-06-18 17:55:00|33402.2|33382.2|33397.2|33377.2|33407.2|33387.2|33397.2|33377.2|14
1718733600000|2024-06-18 18:00:00|33392.2|33372.2|33372.2|33347.2|33397.2|33372.2|33352.2|33327.2|97
1718733900000|2024-06-18 18:05:00|33367.2|33352.2|33377.2|33357.2|33382.2|33357.2|33367.2|33347.2|3
1718734200000|2024-06-18 18:10:00|33382.2|33362.2|33377.2|33352.2|33387.2|33367.2|33372.2|33352.2|29
1718734500000|2024-06-18 18:15:00|33372.2|33357.2|33362.2|33337.2|33372.2|33357.2|33352.2|33332.2|20
1718734800000|2024-06-18 18:20:00|33357.2|33342.2|33362.2|33337.2|33377.2|33352.2|33357.2|33337.2|37
1718735100000|2024-06-18 18:25:00|33357.2|33332.2|33357.2|33342.2|33367.2|33347.2|33357.2|33332.2|19
1718735400000|2024-06-18 18:30:00|33359.7|33344.7|33357.2|33342.2|33359.7|33344.7|33354.7|33339.7|1
1718735700000|2024-06-18 18:35:00|33359.7|33344.7|33349.7|33334.7|33359.7|33344.7|33347.2|33332.2|3
1718736000000|2024-06-18 18:40:00|33352.2|33337.2|33352.2|33337.2|33359.7|33344.7|33349.7|33334.7|4
1718736300000|2024-06-18 18:45:00|33354.7|33339.7|33354.7|33339.7|33359.7|33344.7|33352.2|33337.2|0
1718736600000|2024-06-18 18:50:00|33357.2|33342.2|33357.2|33342.2|33362.2|33347.2|33352.2|33337.2|11
1718736900000|2024-06-18 18:55:00|33359.7|33344.7|33357.2|33342.2|33359.7|33344.7|33349.7|33334.7|2
1718737200000|2024-06-18 19:00:00|33354.7|33339.7|33337.2|33322.2|33359.7|33344.7|33329.7|33314.7|37
1718737500000|2024-06-18 19:05:00|33334.7|33319.7|33329.7|33314.7|33334.7|33319.7|33324.7|33309.7|28
1718737800000|2024-06-18 19:10:00|33332.2|33317.2|33334.7|33319.7|33342.2|33327.2|33324.7|33309.7|18
1718738100000|2024-06-18 19:15:00|33337.2|33322.2|33339.7|33324.7|33347.2|33332.2|33334.7|33319.7|10
1718738400000|2024-06-18 19:20:00|33334.7|33319.7|33347.2|33332.2|33347.2|33332.2|33332.2|33317.2|73
1718738700000|2024-06-18 19:25:00|33354.7|33339.7|33362.2|33347.2|33374.7|33359.7|33349.7|33334.7|109
1718739000000|2024-06-18 19:30:00|33364.7|33349.7|33364.7|33349.7|33364.7|33349.7|33352.2|33337.2|14
1718739300000|2024-06-18 19:35:00|33362.2|33347.2|33364.7|33349.7|33364.7|33349.7|33359.7|33344.7|18
1718739600000|2024-06-18 19:40:00|33367.2|33352.2|33364.7|33349.7|33372.2|33357.2|33362.2|33347.2|18
1718739900000|2024-06-18 19:45:00|33367.2|33352.2|33362.2|33347.2|33369.7|33354.7|33362.2|33347.2|6
1718740200000|2024-06-18 19:50:00|33364.7|33349.7|33384.7|33369.7|33392.2|33377.2|33364.7|33349.7|14
1718740500000|2024-06-18 19:55:00|33382.2|33367.2|33372.2|33357.2|33392.2|33377.2|33367.2|33352.2|28
1718740800000|2024-06-18 20:00:00|33398.2|33358.2|33400.4|33360.4|33416.7|33376.7|33389.6|33349.6|2848
1718741100000|2024-06-18 20:05:00|33399.7|33359.7|33412.6|33372.6|33412.6|33372.6|33395.7|33355.7|0
1718741400000|2024-06-18 20:10:00|33411.3|33371.3|33416.7|33376.7|33420.1|33380.1|33409.2|33369.2|0
1718741700000|2024-06-18 20:15:00|33416|33376|33410.6|33370.6|33418.1|33378.1|33409.2|33369.2|0
1718742000000|2024-06-18 20:20:00|33411.3|33371.3|33414|33374|33414|33374|33410.6|33370.6|0
1718742300000|2024-06-18 20:25:00|33414.7|33374.7|33416.7|33376.7|33416.7|33376.7|33414|33374|0
1718742600000|2024-06-18 20:30:00|33416|33376|33414|33374|33417.4|33377.4|33414|33374|0
1718742900000|2024-06-18 20:35:00|33414.7|33374.7|33414|33374|33416.7|33376.7|33412.6|33372.6|0
1718743200000|2024-06-18 20:40:00|33413.3|33373.3|33412.6|33372.6|33414|33374|33410.6|33370.6|0
1718743500000|2024-06-18 20:45:00|33413.3|33373.3|33410.6|33370.6|33414|33374|33409.2|33369.2|0
1718743800000|2024-06-18 20:50:00|33411.3|33371.3|33412.6|33372.6|33415.3|33375.3|33410.6|33370.6|0
1718744100000|2024-06-18 20:55:00|33413.3|33373.3|33414|33374|33416|33376|33410.6|33370.6|0
1718744400000|2024-06-18 21:00:00|33413.3|33373.3|33413.9|33373.9|33413.9|33373.9|33412.6|33372.6|0
1718744700000|2024-06-18 21:05:00|33414|33374|33414.4|33374.4|33416.4|33376.4|33414|33374|0
1718745000000|2024-06-18 21:10:00|33415|33375|33414.4|33374.4|33415|33375|33413.7|33373.7|0
1718745300000|2024-06-18 21:15:00|33414.3|33374.3|33413.7|33373.7|33414.3|33374.3|33413.7|33373.7|0
1718745600000|2024-06-18 21:20:00|33413|33373|33412.3|33372.3|33413|33373|33411|33371|0
1718745900000|2024-06-18 21:25:00|33411.6|33371.6|33411|33371|33412.3|33372.3|33409.6|33369.6|0
1718746200000|2024-06-18 21:30:00|33412.3|33372.3|33409.6|33369.6|33412.3|33372.3|33409.6|33369.6|0
1718746500000|2024-06-18 21:35:00|33410.3|33370.3|33410.3|33370.3|33412.3|33372.3|33409.6|33369.6|0
1718746800000|2024-06-18 21:40:00|33410.4|33370.4|33413.7|33373.7|33413.7|33373.7|33410.4|33370.4|0
1718747400000|2024-06-18 21:50:00|33413.6|33373.6|33412.3|33372.3|33413.6|33373.6|33410.3|33370.3|0
1718747700000|2024-06-18 21:55:00|33411.7|33371.7|33415.7|33375.7|33415.7|33375.7|33411.7|33371.7|0
1718748000000|2024-06-18 22:00:00|33415.8|33375.8|33424.5|33384.5|33427.3|33387.3|33409.6|33369.6|0
1718748300000|2024-06-18 22:05:00|33424.6|33384.6|33421.8|33381.8|33425.2|33385.2|33421.8|33381.8|0
1718748600000|2024-06-18 22:10:00|33421.9|33381.9|33426.6|33386.6|33426.6|33386.6|33421.9|33381.9|0
1718748900000|2024-06-18 22:15:00|33426.5|33386.5|33426.6|33386.6|33426.6|33386.6|33425.2|33385.2|0
1718749200000|2024-06-18 22:20:00|33426.7|33386.7|33427.9|33387.9|33429.3|33389.3|33426.6|33386.6|0
1718749500000|2024-06-18 22:25:00|33426.6|33386.6|33427.9|33387.9|33427.9|33387.9|33426.6|33386.6|0
1718749800000|2024-06-18 22:30:00|33426.9|33386.9|33438.4|33398.4|33439.1|33399.1|33426.2|33386.2|0
1718750100000|2024-06-18 22:35:00|33438.5|33398.5|33445.9|33405.9|33448.6|33408.6|33438.5|33398.5|0
1718750400000|2024-06-18 22:40:00|33447.3|33407.3|33444.5|33404.5|33447.3|33407.3|33441.1|33401.1|0
1718750700000|2024-06-18 22:45:00|33445.4|33405.4|33444.1|33404.1|33446.8|33406.8|33444.1|33404.1|0
1718751000000|2024-06-18 22:50:00|33444|33404|33444.1|33404.1|33445.4|33405.4|33442|33402|0
1718751300000|2024-06-18 22:55:00|33445.4|33405.4|33445.4|33405.4|33445.4|33405.4|33444.1|33404.1|0
1718751600000|2024-06-18 23:00:00|33444.1|33404.1|33440.8|33400.8|33444.2|33404.2|33438.1|33398.1|0
1718751900000|2024-06-18 23:05:00|33440.2|33400.2|33440.2|33400.2|33441.5|33401.5|33438.8|33398.8|0
1718752200000|2024-06-18 23:10:00|33440.1|33400.1|33435|33395|33441.5|33401.5|33435|33395|0
1718752500000|2024-06-18 23:15:00|33434.9|33394.9|33433.6|33393.6|33434.9|33394.9|33430.9|33390.9|0
1718752800000|2024-06-18 23:20:00|33432.2|33392.2|33429.5|33389.5|33433.6|33393.6|33427.5|33387.5|0
1718753100000|2024-06-18 23:25:00|33427.5|33387.5|33426.1|33386.1|33429.5|33389.5|33423.4|33383.4|0
1718753400000|2024-06-18 23:30:00|33426.4|33386.4|33424.4|33384.4|33427.1|33387.1|33424.4|33384.4|0
1718753700000|2024-06-18 23:35:00|33425.1|33385.1|33425.8|33385.8|33427.1|33387.1|33421|33381|0
1718754000000|2024-06-18 23:40:00|33426.4|33386.4|33428.5|33388.5|33429.2|33389.2|33425.8|33385.8|0
1718754300000|2024-06-18 23:45:00|33429.2|33389.2|33430.5|33390.5|33430.5|33390.5|33427.1|33387.1|0
1718754600000|2024-06-18 23:50:00|33430.4|33390.4|33431.9|33391.9|33431.9|33391.9|33428.5|33388.5|0
1718754900000|2024-06-18 23:55:00|33431.8|33391.8|33428.5|33388.5|33431.9|33391.9|33428.5|33388.5|0
1718755200000|2024-06-19 00:00:00|33427.4|33387.4|33421.4|33381.4|33429.5|33389.5|33420|33380|0
1718755500000|2024-06-19 00:05:00|33422.7|33382.7|33421.4|33381.4|33424.8|33384.8|33420|33380|0
1718755800000|2024-06-19 00:10:00|33421.3|33381.3|33417.3|33377.3|33421.4|33381.4|33417.3|33377.3|0
1718756100000|2024-06-19 00:15:00|33419.6|33379.6|33411.6|33371.6|33425|33385|33405.1|33365.1|0
1718756400000|2024-06-19 00:20:00|33408.3|33368.3|33378.6|33338.6|33408.3|33368.3|33368.5|33328.5|0
1718756700000|2024-06-19 00:25:00|33378.7|33338.7|33358.7|33318.7|33385.3|33345.3|33358.7|33318.7|0
1718757000000|2024-06-19 00:30:00|33357.9|33317.9|33357.9|33317.9|33364.5|33324.5|33351.3|33311.3|0
1718757300000|2024-06-19 00:35:00|33358|33318|33348|33308|33364.5|33324.5|33344.7|33304.7|0
1718757600000|2024-06-19 00:40:00|33351.3|33311.3|33358|33318|33358|33318|33351.2|33311.2|0
1718757900000|2024-06-19 00:45:00|33358.1|33318.1|33364.6|33324.6|33364.6|33324.6|33358|33318|0
1718758200000|2024-06-19 00:50:00|33358|33318|33344.8|33304.8|33358|33318|33344.8|33304.8|0
1718758500000|2024-06-19 00:55:00|33341.5|33301.5|33344.7|33304.7|33344.9|33304.9|33338.2|33298.2|0
1718758800000|2024-06-19 01:00:00|33344.6|33304.6|33344.7|33304.7|33344.8|33304.8|33338.2|33298.2|0
1718759100000|2024-06-19 01:05:00|33344.8|33304.8|33344.8|33304.8|33344.8|33304.8|33344.7|33304.7|0
1718759400000|2024-06-19 01:10:00|33344.7|33304.7|33338.1|33298.1|33344.8|33304.8|33338.1|33298.1|0
1718759700000|2024-06-19 01:15:00|33344.7|33304.7|33344.7|33304.7|33344.7|33304.7|33338.1|33298.1|0
1718760000000|2024-06-19 01:20:00|33344.6|33304.6|33344.7|33304.7|33351.3|33311.3|33344.6|33304.6|0
1718760300000|2024-06-19 01:25:00|33344.6|33304.6|33344.6|33304.6|33344.6|33304.6|33338.1|33298.1|0
1718760600000|2024-06-19 01:30:00|33338.1|33298.1|33351.2|33311.2|33351.2|33311.2|33338.1|33298.1|0
1718760900000|2024-06-19 01:35:00|33351.3|33311.3|33351.2|33311.2|33351.3|33311.3|33351.2|33311.2|0
1718761200000|2024-06-19 01:40:00|33351.3|33311.3|33358.1|33318.1|33358.1|33318.1|33351.2|33311.2|0
1718761500000|2024-06-19 01:45:00|33358|33318|33357.9|33317.9|33358.1|33318.1|33357.9|33317.9|0
1718761800000|2024-06-19 01:50:00|33358|33318|33351.2|33311.2|33358|33318|33351.2|33311.2|0
1718762100000|2024-06-19 01:55:00|33351.3|33311.3|33351.3|33311.3|33351.3|33311.3|33351.3|33311.3|0
1718762400000|2024-06-19 02:00:00|33357.9|33317.9|33357.9|33317.9|33358|33318|33351.2|33311.2|0
1718762700000|2024-06-19 02:05:00|33358|33318|33357.9|33317.9|33358|33318|33357.9|33317.9|0
1718763000000|2024-06-19 02:10:00|33357.8|33317.8|33357.9|33317.9|33357.9|33317.9|33357.8|33317.8|0
1718763300000|2024-06-19 02:15:00|33364.5|33324.5|33358|33318|33364.5|33324.5|33357.9|33317.9|0
1718763600000|2024-06-19 02:20:00|33357.9|33317.9|33357.9|33317.9|33358|33318|33357.9|33317.9|0
1718763900000|2024-06-19 02:25:00|33358|33318|33358|33318|33358|33318|33358|33318|0
1718764200000|2024-06-19 02:30:00|33358.1|33318.1|33364.8|33324.8|33364.8|33324.8|33358.1|33318.1|0
1718764500000|2024-06-19 02:35:00|33358.2|33318.2|33364.7|33324.7|33364.8|33324.8|33358.2|33318.2|0
1718764800000|2024-06-19 02:40:00|33364.8|33324.8|33358.1|33318.1|33364.8|33324.8|33358.1|33318.1|0
1718765100000|2024-06-19 02:45:00|33358.2|33318.2|33358.1|33318.1|33364.7|33324.7|33358.1|33318.1|0
1718765400000|2024-06-19 02:50:00|33358.2|33318.2|33358.1|33318.1|33358.2|33318.2|33358.1|33318.1|0
1718765700000|2024-06-19 02:55:00|33358.2|33318.2|33351.4|33311.4|33358.2|33318.2|33351.4|33311.4|0
1718766000000|2024-06-19 03:00:00|33348.1|33308.1|33348.2|33308.2|33348.2|33308.2|33348.1|33308.1|0
1718766600000|2024-06-19 03:10:00|33348.3|33308.3|33348.2|33308.2|33348.3|33308.3|33348.2|33308.2|0
1718766900000|2024-06-19 03:15:00|33348.1|33308.1|33341.1|33301.1|33348.1|33308.1|33341|33301|0
1718767200000|2024-06-19 03:20:00|33341|33301|33341|33301|33341.1|33301.1|33341|33301|0
1718767500000|2024-06-19 03:25:00|33341.1|33301.1|33341.1|33301.1|33341.1|33301.1|33341|33301|0
1718767800000|2024-06-19 03:30:00|33341|33301|33341|33301|33341|33301|33341|33301|0
1718768700000|2024-06-19 03:45:00|33340.9|33300.9|33340.9|33300.9|33341|33301|33340.9|33300.9|0
1718769000000|2024-06-19 03:50:00|33340.8|33300.8|33340.9|33300.9|33340.9|33300.9|33340.8|33300.8|0
1718769600000|2024-06-19 04:00:00|33341|33301|33341|33301|33341|33301|33341|33301|0
1718770200000|2024-06-19 04:10:00|33340.9|33300.9|33341|33301|33341|33301|33340.9|33300.9|0
1718770500000|2024-06-19 04:15:00|33340.9|33300.9|33334.3|33294.3|33340.9|33300.9|33334.3|33294.3|0
1718770800000|2024-06-19 04:20:00|33334.2|33294.2|33327.6|33287.6|33334.3|33294.3|33327.6|33287.6|0
1718771100000|2024-06-19 04:25:00|33327.7|33287.7|33334.3|33294.3|33334.3|33294.3|33327.6|33287.6|0
1718771400000|2024-06-19 04:30:00|33334.2|33294.2|33334.2|33294.2|33334.2|33294.2|33327.6|33287.6|0
1718771700000|2024-06-19 04:35:00|33334.3|33294.3|33334.3|33294.3|33334.3|33294.3|33334.2|33294.2|0
1718772000000|2024-06-19 04:40:00|33334.2|33294.2|33334.2|33294.2|33334.2|33294.2|33327.6|33287.6|0
1718772600000|2024-06-19 04:50:00|33334.1|33294.1|33334.1|33294.1|33334.2|33294.2|33334.1|33294.1|0
1718772900000|2024-06-19 04:55:00|33334.2|33294.2|33334.3|33294.3|33334.3|33294.3|33334.1|33294.1|0
1718773200000|2024-06-19 05:00:00|33334.2|33294.2|33334.3|33294.3|33334.3|33294.3|33327.7|33287.7|0
1718773500000|2024-06-19 05:05:00|33334.2|33294.2|33334.3|33294.3|33334.3|33294.3|33327.6|33287.6|0
1718773800000|2024-06-19 05:10:00|33334.4|33294.4|33334.3|33294.3|33334.4|33294.4|33334.2|33294.2|0
1718774100000|2024-06-19 05:15:00|33327.7|33287.7|33334.3|33294.3|33334.3|33294.3|33327.6|33287.6|0
1718774400000|2024-06-19 05:20:00|33334.2|33294.2|33334.3|33294.3|33334.3|33294.3|33334.2|33294.2|0
1718774700000|2024-06-19 05:25:00|33334.2|33294.2|33334.3|33294.3|33334.3|33294.3|33327.6|33287.6|0
1718775000000|2024-06-19 05:30:00|33334.4|33294.4|33341|33301|33341|33301|33334.3|33294.3|0
1718775300000|2024-06-19 05:35:00|33340.9|33300.9|33360.8|33320.8|33360.8|33320.8|33340.9|33300.9|0
1718775600000|2024-06-19 05:40:00|33360.7|33320.7|33367.4|33327.4|33367.4|33327.4|33360.7|33320.7|0
1718775900000|2024-06-19 05:45:00|33374|33334|33374|33334|33374|33334|33367.4|33327.4|0
1718776200000|2024-06-19 05:50:00|33374.1|33334.1|33420.2|33380.2|33420.2|33380.2|33374.1|33334.1|0
1718776500000|2024-06-19 05:55:00|33420.1|33380.1|33400.4|33360.4|33420.2|33380.2|33400.4|33360.4|0
1718776800000|2024-06-19 06:00:00|33408.1|33393.1|33380.6|33365.6|33450.6|33435.6|33380.6|33365.6|62
1718777100000|2024-06-19 06:05:00|33375.6|33360.6|33370.6|33355.6|33398.1|33383.1|33363.1|33348.1|46
1718777400000|2024-06-19 06:10:00|33378.1|33363.1|33373.1|33358.1|33378.1|33363.1|33363.1|33348.1|35
1718777700000|2024-06-19 06:15:00|33375.6|33360.6|33350.6|33335.6|33378.1|33363.1|33348.1|33333.1|24
1718778000000|2024-06-19 06:20:00|33348.1|33333.1|33345.6|33330.6|33350.6|33335.6|33340.6|33325.6|291
1718778300000|2024-06-19 06:25:00|33348.1|33333.1|33328.1|33313.1|33360.6|33345.6|33325.6|33310.6|53
1718778600000|2024-06-19 06:30:00|33330.6|33315.6|33345.6|33330.6|33355.6|33340.6|33323.1|33308.1|12
1718778900000|2024-06-19 06:35:00|33343.1|33328.1|33338.1|33323.1|33350.6|33335.6|33338.1|33323.1|9
1718779200000|2024-06-19 06:40:00|33335.6|33320.6|33330.6|33315.6|33343.1|33328.1|33323.1|33308.1|16
1718779500000|2024-06-19 06:45:00|33333.1|33318.1|33323.1|33308.1|33338.1|33323.1|33323.1|33308.1|23
1718779800000|2024-06-19 06:50:00|33320.6|33305.6|33328.1|33313.1|33333.1|33318.1|33320.6|33305.6|15
1718780100000|2024-06-19 06:55:00|33325.6|33310.6|33368.1|33353.1|33368.1|33353.1|33325.6|33310.6|70
1718780400000|2024-06-19 07:00:00|33365.6|33350.6|33318.1|33303.1|33370.6|33355.6|33310.6|33295.6|524
1718780700000|2024-06-19 07:05:00|33320.6|33305.6|33398.1|33383.1|33398.1|33383.1|33320.6|33305.6|256
1718781000000|2024-06-19 07:10:00|33400.6|33385.6|33330.6|33315.6|33403.1|33388.1|33328.1|33313.1|313
1718781300000|2024-06-19 07:15:00|33333.1|33318.1|33285.6|33270.6|33335.6|33320.6|33263.1|33248.1|1119
1718781600000|2024-06-19 07:20:00|33283.1|33268.1|33265.6|33250.6|33285.6|33270.6|33235.6|33220.6|390
1718781900000|2024-06-19 07:25:00|33263.1|33248.1|33295.6|33280.6|33303.1|33288.1|33263.1|33248.1|181
1718782200000|2024-06-19 07:30:00|33293.1|33278.1|33338.1|33323.1|33345.6|33330.6|33280.6|33265.6|3485
1718782500000|2024-06-19 07:35:00|33340.6|33325.6|33360.6|33345.6|33378.1|33363.1|33333.1|33318.1|274
1718782800000|2024-06-19 07:40:00|33360.3|33345.3|33367.8|33352.8|33375.3|33360.3|33350.3|33335.3|1061
1718783100000|2024-06-19 07:45:00|33370.3|33355.3|33410.3|33395.3|33417.8|33402.8|33370.3|33355.3|203
1718783400000|2024-06-19 07:50:00|33412.8|33397.8|33400.3|33385.3|33417.8|33402.8|33392.8|33377.8|513
1718783700000|2024-06-19 07:55:00|33397.8|33382.8|33447.8|33432.8|33452.8|33437.8|33397.8|33382.8|150
1718784000000|2024-06-19 08:00:00|33452.8|33437.8|33485.3|33470.3|33495.3|33480.3|33452.8|33437.8|854
1718784300000|2024-06-19 08:05:00|33487.8|33472.8|33505.3|33490.3|33517.8|33502.8|33485.3|33470.3|1259
1718784600000|2024-06-19 08:10:00|33507.8|33492.8|33480.3|33465.3|33507.8|33492.8|33467.8|33452.8|724
1718784900000|2024-06-19 08:15:00|33477.8|33462.8|33470.3|33455.3|33482.8|33467.8|33462.8|33447.8|116
1718785200000|2024-06-19 08:20:00|33472.8|33457.8|33445.3|33430.3|33472.8|33457.8|33417.8|33402.8|513
1718785500000|2024-06-19 08:25:00|33442.8|33427.8|33432.8|33417.8|33450.3|33435.3|33425.3|33410.3|219
1718785800000|2024-06-19 08:30:00|33430.3|33415.3|33427.8|33412.8|33440.3|33425.3|33397.8|33382.8|655
1718786100000|2024-06-19 08:35:00|33425.3|33410.3|33367.8|33352.8|33425.3|33410.3|33365.3|33350.3|314
1718786400000|2024-06-19 08:40:00|33365.3|33350.3|33375.3|33360.3|33387.8|33372.8|33357.8|33342.8|1230
1718786700000|2024-06-19 08:45:00|33377.8|33362.8|33372.8|33357.8|33395.3|33380.3|33360.3|33345.3|133
1718787000000|2024-06-19 08:50:00|33370.3|33355.3|33360.3|33345.3|33392.8|33377.8|33342.8|33327.8|1013
1718787300000|2024-06-19 08:55:00|33357.8|33342.8|33360.3|33345.3|33390.3|33375.3|33355.3|33340.3|102
1718787600000|2024-06-19 09:00:00|33355.3|33340.3|33392.8|33377.8|33392.8|33377.8|33352.8|33337.8|164
1718787900000|2024-06-19 09:05:00|33390.3|33375.3|33380.3|33365.3|33402.8|33387.8|33360.3|33345.3|200
1718788200000|2024-06-19 09:10:00|33375.3|33360.3|33390.3|33375.3|33392.8|33377.8|33367.8|33352.8|275
1718788500000|2024-06-19 09:15:00|33387.8|33372.8|33370.3|33355.3|33400.3|33385.3|33370.3|33355.3|188
1718788800000|2024-06-19 09:20:00|33367.8|33352.8|33335.3|33320.3|33370.3|33355.3|33325.3|33310.3|216
1718789100000|2024-06-19 09:25:00|33332.8|33317.8|33330.3|33315.3|33342.8|33327.8|33315.3|33300.3|222
1718789400000|2024-06-19 09:30:00|33332.8|33317.8|33317.8|33302.8|33337.8|33322.8|33295.3|33280.3|158
1718789700000|2024-06-19 09:35:00|33315.3|33300.3|33272.8|33257.8|33320.3|33305.3|33270.3|33255.3|108
1718790000000|2024-06-19 09:40:00|33270.3|33255.3|33265.3|33250.3|33272.8|33257.8|33252.8|33237.8|804
1718790300000|2024-06-19 09:45:00|33262.8|33247.8|33310.3|33295.3|33317.8|33302.8|33257.8|33242.8|173
1718790600000|2024-06-19 09:50:00|33312.8|33297.8|33345.3|33330.3|33352.8|33337.8|33307.8|33292.8|108
1718790900000|2024-06-19 09:55:00|33342.8|33327.8|33345.3|33330.3|33357.8|33342.8|33332.8|33317.8|222
1718791200000|2024-06-19 10:00:00|33347.8|33332.8|33350.3|33335.3|33367.8|33352.8|33342.8|33327.8|80
1718791500000|2024-06-19 10:05:00|33352.8|33337.8|33352.8|33337.8|33362.8|33347.8|33342.8|33327.8|90
1718791800000|2024-06-19 10:10:00|33355.3|33340.3|33337.8|33322.8|33355.3|33340.3|33325.3|33310.3|938
1718792100000|2024-06-19 10:15:00|33335.3|33320.3|33315.3|33300.3|33347.8|33332.8|33312.8|33297.8|539
1718792400000|2024-06-19 10:20:00|33312.8|33297.8|33292.8|33277.8|33320.3|33305.3|33287.8|33272.8|155
1718792700000|2024-06-19 10:25:00|33290.3|33275.3|33287.8|33272.8|33300.3|33285.3|33285.3|33270.3|195
1718793000000|2024-06-19 10:30:00|33285.3|33270.3|33307.8|33292.8|33315.3|33300.3|33285.3|33270.3|156
1718793300000|2024-06-19 10:35:00|33305.3|33290.3|33285.3|33270.3|33307.8|33292.8|33277.8|33262.8|187
1718793600000|2024-06-19 10:40:00|33287.8|33272.8|33300.3|33285.3|33302.8|33287.8|33282.8|33267.8|78
1718793900000|2024-06-19 10:45:00|33302.8|33287.8|33295.3|33280.3|33312.8|33297.8|33290.3|33275.3|82
1718794200000|2024-06-19 10:50:00|33297.8|33282.8|33330.3|33315.3|33335.3|33320.3|33292.8|33277.8|2230
1718794500000|2024-06-19 10:55:00|33320.3|33305.3|33317.8|33302.8|33320.3|33305.3|33292.8|33277.8|152
1718794800000|2024-06-19 11:00:00|33322.8|33307.8|33342.8|33327.8|33345.3|33330.3|33317.8|33302.8|171
1718795100000|2024-06-19 11:05:00|33340.3|33325.3|33340.3|33325.3|33352.8|33337.8|33335.3|33320.3|91
1718795400000|2024-06-19 11:10:00|33337.8|33322.8|33362.8|33347.8|33367.8|33352.8|33337.8|33322.8|143
1718795700000|2024-06-19 11:15:00|33365.3|33350.3|33330.3|33315.3|33365.3|33350.3|33320.3|33305.3|290
1718796000000|2024-06-19 11:20:00|33327.8|33312.8|33315.3|33300.3|33340.3|33325.3|33307.8|33292.8|205
1718796300000|2024-06-19 11:25:00|33312.8|33297.8|33337.8|33322.8|33342.8|33327.8|33312.8|33297.8|145
1718796600000|2024-06-19 11:30:00|33342.8|33327.8|33350.3|33335.3|33350.3|33335.3|33317.8|33302.8|222
1718796900000|2024-06-19 11:35:00|33347.8|33332.8|33387.8|33372.8|33392.8|33377.8|33342.8|33327.8|84
1718797200000|2024-06-19 11:40:00|33388.5|33373.5|33393.5|33378.5|33398.5|33383.5|33378.5|33363.5|423
1718797500000|2024-06-19 11:45:00|33396|33381|33396|33381|33411|33396|33393.5|33378.5|626
1718797800000|2024-06-19 11:50:00|33393.5|33378.5|33413.5|33398.5|33418.5|33403.5|33393.5|33378.5|102
1718798100000|2024-06-19 11:55:00|33416|33401|33398.5|33383.5|33418.5|33403.5|33398.5|33383.5|621
1718798400000|2024-06-19 12:00:00|33401|33386|33368.5|33353.5|33403.5|33388.5|33361|33346|641
1718798700000|2024-06-19 12:05:00|33366|33351|33353.5|33338.5|33376|33361|33353.5|33338.5|68
1718799000000|2024-06-19 12:10:00|33351|33336|33361|33346|33368.5|33353.5|33348.5|33333.5|296
1718799300000|2024-06-19 12:15:00|33358.5|33343.5|33328.5|33313.5|33358.5|33343.5|33321|33306|299
1718799600000|2024-06-19 12:20:00|33331|33316|33308.5|33293.5|33333.5|33318.5|33303.5|33288.5|82
1718799900000|2024-06-19 12:25:00|33306|33291|33338.5|33323.5|33343.5|33328.5|33303.5|33288.5|154
1718800200000|2024-06-19 12:30:00|33341|33326|33341|33326|33348.5|33333.5|33331|33316|208
1718800500000|2024-06-19 12:35:00|33343.5|33328.5|33368.5|33353.5|33376|33361|33338.5|33323.5|358
1718800800000|2024-06-19 12:40:00|33373.5|33358.5|33378.5|33363.5|33381|33366|33358.5|33343.5|241
1718801100000|2024-06-19 12:45:00|33376|33361|33373.5|33358.5|33383.5|33368.5|33368.5|33353.5|181
1718801400000|2024-06-19 12:50:00|33376|33361|33361|33346|33381|33366|33356|33341|205
1718801700000|2024-06-19 12:55:00|33363.5|33348.5|33363.5|33348.5|33376|33361|33358.5|33343.5|81
1718802000000|2024-06-19 13:00:00|33366|33351|33373.5|33358.5|33386|33371|33361|33346|151
1718802300000|2024-06-19 13:05:00|33376|33361|33383.5|33368.5|33386|33371|33363.5|33348.5|88
1718802600000|2024-06-19 13:10:00|33381|33366|33376|33361|33388.5|33373.5|33376|33361|61
1718802900000|2024-06-19 13:15:00|33378.5|33363.5|33368.5|33353.5|33383.5|33368.5|33361|33346|163
1718803200000|2024-06-19 13:20:00|33371|33356|33361|33346|33376|33361|33353.5|33338.5|114
1718803500000|2024-06-19 13:25:00|33363.5|33348.5|33368.5|33353.5|33368.5|33353.5|33356|33341|32
1718803800000|2024-06-19 13:30:00|33363.5|33348.5|33331|33316|33363.5|33348.5|33323.5|33308.5|125
1718804100000|2024-06-19 13:35:00|33328.5|33313.5|33298.5|33283.5|33333.5|33318.5|33298.5|33283.5|210
1718804400000|2024-06-19 13:40:00|33296|33281|33288.5|33273.5|33296|33281|33268.5|33253.5|440
1718804700000|2024-06-19 13:45:00|33286|33271|33286|33271|33288.5|33273.5|33271|33256|138
1718805000000|2024-06-19 13:50:00|33288.5|33273.5|33303.5|33288.5|33313.5|33298.5|33281|33266|78
1718805300000|2024-06-19 13:55:00|33301|33286|33293.5|33278.5|33321|33306|33291|33276|161
1718805600000|2024-06-19 14:00:00|33296|33281|33326|33311|33326|33311|33291|33276|160
1718805900000|2024-06-19 14:05:00|33328.5|33313.5|33328.5|33313.5|33343.5|33328.5|33323.5|33308.5|284
1718806200000|2024-06-19 14:10:00|33329.1|33314.1|33336.6|33321.6|33344.1|33329.1|33319.1|33304.1|172
1718806500000|2024-06-19 14:15:00|33339.1|33324.1|33299.1|33284.1|33339.1|33324.1|33294.1|33279.1|239
1718806800000|2024-06-19 14:20:00|33296.6|33281.6|33286.6|33271.6|33301.6|33286.6|33284.1|33269.1|227
1718807100000|2024-06-19 14:25:00|33289.1|33274.1|33286.6|33271.6|33294.1|33279.1|33269.1|33254.1|241
1718807400000|2024-06-19 14:30:00|33284.1|33269.1|33274.1|33259.1|33284.1|33269.1|33269.1|33254.1|237
1718807700000|2024-06-19 14:35:00|33271.6|33256.6|33264.1|33249.1|33286.6|33271.6|33264.1|33249.1|304
1718808000000|2024-06-19 14:40:00|33261.6|33246.6|33264.1|33249.1|33269.1|33254.1|33254.1|33239.1|187
1718808300000|2024-06-19 14:45:00|33269.1|33254.1|33254.1|33239.1|33274.1|33259.1|33246.6|33231.6|273
1718808600000|2024-06-19 14:50:00|33251.6|33236.6|33269.1|33254.1|33274.1|33259.1|33249.1|33234.1|119
1718808900000|2024-06-19 14:55:00|33266.6|33251.6|33291.6|33276.6|33291.6|33276.6|33264.1|33249.1|424
1718809200000|2024-06-19 15:00:00|33289.1|33274.1|33271.6|33256.6|33289.1|33274.1|33269.1|33254.1|104
1718809500000|2024-06-19 15:05:00|33274.1|33259.1|33261.6|33246.6|33274.1|33259.1|33259.1|33244.1|240
1718809800000|2024-06-19 15:10:00|33264.1|33249.1|33281.6|33266.6|33289.1|33274.1|33264.1|33249.1|100
1718810100000|2024-06-19 15:15:00|33279.1|33264.1|33259.1|33244.1|33284.1|33269.1|33259.1|33244.1|450
1718810400000|2024-06-19 15:20:00|33261.6|33246.6|33249.1|33234.1|33261.6|33246.6|33231.6|33216.6|237
1718810700000|2024-06-19 15:25:00|33246.6|33231.6|33246.6|33231.6|33254.1|33239.1|33239.1|33224.1|363
1718811000000|2024-06-19 15:30:00|33244.1|33229.1|33236.6|33221.6|33251.6|33236.6|33224.1|33209.1|343
1718811300000|2024-06-19 15:35:00|33239.1|33224.1|33234.1|33219.1|33239.1|33224.1|33216.6|33201.6|306
1718811600000|2024-06-19 15:40:00|33236.6|33221.6|33246.6|33231.6|33254.1|33239.1|33236.6|33221.6|80
1718811900000|2024-06-19 15:45:00|33249.1|33234.1|33264.1|33249.1|33264.1|33249.1|33249.1|33234.1|33
1718812200000|2024-06-19 15:50:00|33266.6|33246.6|33256.6|33236.6|33266.6|33246.6|33256.6|33236.6|33
1718812500000|2024-06-19 15:55:00|33261.6|33231.6|33246.6|33226.6|33261.6|33231.6|33246.6|33226.6|14
1718812800000|2024-06-19 16:00:00|33251.6|33221.6|33226.6|33206.6|33251.6|33226.6|33226.6|33201.6|54
1718813100000|2024-06-19 16:05:00|33221.6|33201.6|33221.6|33196.6|33221.6|33201.6|33216.6|33191.6|5
1718813400000|2024-06-19 16:10:00|33216.6|33201.6|33221.6|33196.6|33221.6|33201.6|33216.6|33196.6|4
1718813700000|2024-06-19 16:15:00|33216.6|33201.6|33206.6|33186.6|33216.6|33201.6|33206.6|33186.6|334
1718814000000|2024-06-19 16:20:00|33211.6|33181.6|33216.6|33191.6|33216.6|33191.6|33206.6|33181.6|13
1718814300000|2024-06-19 16:25:00|33221.6|33196.6|33226.6|33201.6|33226.6|33201.6|33221.6|33191.6|0
1718814600000|2024-06-19 16:30:00|33231.6|33206.6|33216.6|33191.6|33231.6|33211.6|33216.6|33191.6|41
1718814900000|2024-06-19 16:35:00|33221.6|33196.6|33211.6|33186.6|33221.6|33201.6|33211.6|33186.6|18
1718815200000|2024-06-19 16:40:00|33206.6||33211.6||33211.6||33206.6||2
1718815500000|2024-06-19 16:45:00|33216.6|33191.6|33221.6|33196.6|33221.6|33196.6|33211.6|33191.6|9
1718815800000|2024-06-19 16:50:00|33216.6|33201.6|33216.6|33191.6|33216.6|33201.6|33216.6|33191.6|42
1718816100000|2024-06-19 16:55:00|33215.6|33187.6|33216.6|33191.6|33221.6|33201.6|33206.6|33186.6|23
1718816400000|2024-06-19 17:00:00|33215.6|33187.6|33215.6|33187.6|33215.6|33187.6|33211.6|33186.6|3
1718816700000|2024-06-19 17:05:00|33211.6|33186.6|33216.6|33191.6|33216.6|33196.6|33211.6|33186.6|26
1718817000000|2024-06-19 17:10:00||33196.6||33191.6||33196.6||33191.6|0
1718817300000|2024-06-19 17:15:00|33221.6|33196.6|33221.6|33196.6|33221.6|33196.6|33216.6|33191.6|1
1718817600000|2024-06-19 17:20:00|33216.6|33191.6|33211.6|33191.6|33216.6|33191.6|33211.6|33191.6|1
1718817900000|2024-06-19 17:25:00|33216.6|33186.6|33211.6|33186.6|33216.6|33191.6|33211.6|33186.6|5
1718818500000|2024-06-19 17:35:00|33206.6|33182.6|33206.6|33181.6|33211.6|33182.6|33206.6|33181.6|4
1718818800000|2024-06-19 17:40:00|33210.6|33182.6|33191.6|33166.6|33211.6|33186.6|33186.6|33162.6|26
1718819400000|2024-06-19 17:50:00|||||||||1
1718819700000|2024-06-19 17:55:00|33196.6|33171.6|33196.6|33171.6|33196.6|33171.6|33191.6|33171.6|1
1718820000000|2024-06-19 18:00:00|33195.6|33167.6|33191.6|33166.6|33195.6|33167.6|33191.6|33166.6|0
1718820300000|2024-06-19 18:05:00|33195.6|33167.6|33191.6|33166.6|33195.6|33167.6|33191.6|33166.6|1
1718820600000|2024-06-19 18:10:00|33195.6|33167.6|33191.6|33166.6|33195.6|33167.6|33191.6|33166.6|1
1718820900000|2024-06-19 18:15:00|33195.6|33167.6|33191.6|33166.6|33195.6|33167.6|33191.6|33166.6|0
1718821200000|2024-06-19 18:20:00|33195.6|33167.6|33195.6|33167.6|33195.6|33171.6|33186.6|33166.6|6
1718821500000|2024-06-19 18:25:00|33196.6|33171.6|33191.6|33176.6|33198.1|33176.6|33191.6|33167.6|3
1718821800000|2024-06-19 18:30:00|33194.1|33179.1|33191.6|33176.6|33194.1|33179.1|33191.6|33176.6|0
1718822100000|2024-06-19 18:35:00|33194.1|33179.1|33194.1|33179.1|33194.1|33179.1|33194.1|33179.1|0
1718822400000|2024-06-19 18:40:00|33196.6|33181.6|33194.1|33179.1|33196.6|33181.6|33191.6|33176.6|0
1718823000000|2024-06-19 18:50:00|33196.6|33181.6|33196.6|33181.6|33196.6|33181.6|33196.6|33181.6|0
1718823300000|2024-06-19 18:55:00|33206.6|33191.6|33201.6|33186.6|33206.6|33191.6|33201.6|33186.6|5
1718823600000|2024-06-19 19:00:00|33204.1|33189.1|33201.6|33186.6|33204.1|33189.1|33201.6|33186.6|0
1718823900000|2024-06-19 19:05:00|33199.1|33184.1|33199.1|33184.1|33201.6|33186.6|33196.6|33181.6|0
1718824200000|2024-06-19 19:10:00|33201.6|33186.6|33199.1|33184.1|33201.6|33186.6|33191.6|33176.6|1
1718824500000|2024-06-19 19:15:00|33201.6|33186.6|33201.6|33186.6|33201.6|33186.6|33196.6|33181.6|0
1718825400000|2024-06-19 19:30:00|33199.1|33184.1|33191.6|33176.6|33199.1|33184.1|33189.1|33174.1|9
1718825700000|2024-06-19 19:35:00|33194.1|33179.1|33186.6|33171.6|33194.1|33179.1|33186.6|33171.6|2
1718826000000|2024-06-19 19:40:00|33184.1|33169.1|33189.1|33174.1|33189.1|33174.1|33184.1|33169.1|2
1718826300000|2024-06-19 19:45:00|33194.1|33179.1|33209.1|33194.1|33211.6|33196.6|33194.1|33179.1|3
1718826600000|2024-06-19 19:50:00|33211.6|33196.6|33224.1|33209.1|33224.1|33209.1|33209.1|33194.1|14
1718826900000|2024-06-19 19:55:00|33229.1|33214.1|33221.6|33206.6|33239.1|33224.1|33209.1|33194.1|11
1718827200000|2024-06-19 20:00:00|33241.6|33201.6|33241.6|33201.6|33241.6|33201.6|33241.6|33201.6|1
1718827800000|2024-06-19 20:10:00|33243|33203|33241.6|33201.6|33243|33203|33241.6|33201.6|0
1718830500000|2024-06-19 20:55:00|33243|33203|33243|33203|33243|33203|33243|33203|0
1718831700000|2024-06-19 21:15:00|33246.4|33206.4|33251.6|33211.6|33251.6|33211.6|33246.4|33206.4|0
1718834400000|2024-06-19 22:00:00|33250.4|33210.4|33217.5|33177.5|33250.4|33210.4|33210.7|33170.7|0
1718834700000|2024-06-19 22:05:00|33216.9|33176.9|33208.7|33168.7|33217.5|33177.5|33206.7|33166.7|0
1718835000000|2024-06-19 22:10:00|33210.1|33170.1|33214.2|33174.2|33214.2|33174.2|33206.7|33166.7|0
1718835300000|2024-06-19 22:15:00|33216.2|33176.2|33218.9|33178.9|33219.6|33179.6|33214.2|33174.2|0
1718835600000|2024-06-19 22:20:00|33217.5|33177.5|33214.2|33174.2|33218.2|33178.2|33212.8|33172.8|0
1718835900000|2024-06-19 22:25:00|33214.1|33174.1|33212.8|33172.8|33214.2|33174.2|33209.4|33169.4|0
1718836200000|2024-06-19 22:30:00|33212.7|33172.7|33211|33171|33212.8|33172.8|33206.7|33166.7|0
1718836500000|2024-06-19 22:35:00|33209.6|33169.6|33211|33171|33211|33171|33208.3|33168.3|0
1718836800000|2024-06-19 22:40:00|33210.3|33170.3|33209.6|33169.6|33213.7|33173.7|33209.6|33169.6|0
1718837100000|2024-06-19 22:45:00|33208.3|33168.3|33209.6|33169.6|33211|33171|33208.3|33168.3|0
1718837400000|2024-06-19 22:50:00|33209.7|33169.7|33208.3|33168.3|33211|33171|33208.3|33168.3|0
1718837700000|2024-06-19 22:55:00|33208.2|33168.2|33206.3|33166.3|33208.3|33168.3|33206.3|33166.3|0
1718838000000|2024-06-19 23:00:00|33206.6|33166.6|33214.2|33174.2|33214.2|33174.2|33206|33166|0
1718838300000|2024-06-19 23:05:00|33214.1|33174.1|33211.4|33171.4|33214.1|33174.1|33210.1|33170.1|0
1718838600000|2024-06-19 23:10:00|33212.1|33172.1|33212.8|33172.8|33214.2|33174.2|33211.4|33171.4|0
1718838900000|2024-06-19 23:15:00|33214|33174|33212.7|33172.7|33214.1|33174.1|33212.7|33172.7|0
1718839200000|2024-06-19 23:20:00|33214.1|33174.1|33215.4|33175.4|33215.4|33175.4|33214.1|33174.1|0
1718839500000|2024-06-19 23:25:00|33214.1|33174.1|33217.4|33177.4|33217.4|33177.4|33214.1|33174.1|0
1718839800000|2024-06-19 23:30:00|33215.4|33175.4|33215.4|33175.4|33217.4|33177.4|33215.4|33175.4|0
1718840100000|2024-06-19 23:35:00|33216.1|33176.1|33217.4|33177.4|33220.2|33180.2|33216.1|33176.1|0
1718840400000|2024-06-19 23:40:00|33215.4|33175.4|33215.4|33175.4|33218.8|33178.8|33215.4|33175.4|0
1718840700000|2024-06-19 23:45:00|33214.1|33174.1|33214.1|33174.1|33215.4|33175.4|33214.1|33174.1|0
1718841000000|2024-06-19 23:50:00|33214.7|33174.7|33218.8|33178.8|33218.8|33178.8|33214.1|33174.1|0
1718841300000|2024-06-19 23:55:00|33218.1|33178.1|33218.8|33178.8|33220.2|33180.2|33217.4|33177.4|0
1718841600000|2024-06-20 00:00:00|33218.9|33178.9|33238.1|33198.1|33238.1|33198.1|33218.8|33178.8|0
1718841900000|2024-06-20 00:05:00|33238.8|33198.8|33239.9|33199.9|33239.9|33199.9|33236.1|33196.1|0
1718842200000|2024-06-20 00:10:00|33239.8|33199.8|33241.2|33201.2|33247.8|33207.8|33238.5|33198.5|0
1718842500000|2024-06-20 00:15:00|33239.9|33199.9|33238|33198|33244.5|33204.5|33231.3|33191.3|0
1718842800000|2024-06-20 00:20:00|33234.7|33194.7|33231.3|33191.3|33234.7|33194.7|33231.3|33191.3|0
1718843100000|2024-06-20 00:25:00|33237.9|33197.9|33238|33198|33238|33198|33231.3|33191.3|0
1718843400000|2024-06-20 00:30:00|33231.4|33191.4|33224.8|33184.8|33238|33198|33224.8|33184.8|0
1718843700000|2024-06-20 00:35:00|33231.4|33191.4|33231.5|33191.5|33238|33198|33224.8|33184.8|0
1718844000000|2024-06-20 00:40:00|33224.9|33184.9|33211.6|33171.6|33224.9|33184.9|33211.6|33171.6|0
1718844300000|2024-06-20 00:45:00|33211.7|33171.7|33244.8|33204.8|33244.8|33204.8|33211.7|33171.7|0
1718844600000|2024-06-20 00:50:00|33244.9|33204.9|33244.8|33204.8|33251.5|33211.5|33244.8|33204.8|0
1718844900000|2024-06-20 00:55:00|33244.9|33204.9|33244.9|33204.9|33251.6|33211.6|33244.8|33204.8|0
1718845200000|2024-06-20 01:00:00|33248.2|33208.2|33251.6|33211.6|33258.3|33218.3|33244.9|33204.9|0
1718845500000|2024-06-20 01:05:00|33251.7|33211.7|33251.6|33211.6|33251.7|33211.7|33251.6|33211.6|0
1718845800000|2024-06-20 01:10:00|33251.5|33211.5|33258.2|33218.2|33258.2|33218.2|33251.5|33211.5|0
1718846100000|2024-06-20 01:15:00|33251.6|33211.6|33251.6|33211.6|33258.2|33218.2|33251.5|33211.5|0
1718846400000|2024-06-20 01:20:00|33251.5|33211.5|33258.2|33218.2|33264.8|33224.8|33251.5|33211.5|0
1718846700000|2024-06-20 01:25:00|33264.8|33224.8|33264.8|33224.8|33264.8|33224.8|33261.5|33221.5|0
1718847000000|2024-06-20 01:30:00|33264.9|33224.9|33264.8|33224.8|33264.9|33224.9|33264.8|33224.8|0
1718847300000|2024-06-20 01:35:00|33264.9|33224.9|33265|33225|33265.1|33225.1|33258.2|33218.2|0
1718847600000|2024-06-20 01:40:00|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|33265|33225|0
1718847900000|2024-06-20 01:45:00|33265|33225|33265.1|33225.1|33265.1|33225.1|33265|33225|0
1718848200000|2024-06-20 01:50:00|33265|33225|33265|33225|33265.1|33225.1|33265|33225|0
1718848500000|2024-06-20 01:55:00|33264.9|33224.9|33251.7|33211.7|33264.9|33224.9|33251.7|33211.7|0
1718848800000|2024-06-20 02:00:00|33251.6|33211.6|33245|33205|33251.6|33211.6|33241.7|33201.7|0
1718849100000|2024-06-20 02:05:00|33245.1|33205.1|33245.1|33205.1|33245.1|33205.1|33245|33205|0
1718849400000|2024-06-20 02:10:00|33245|33205|33238.5|33198.5|33245.1|33205.1|33238.4|33198.4|0
1718849700000|2024-06-20 02:15:00|33238.4|33198.4|33238.4|33198.4|33238.4|33198.4|33231.8|33191.8|0
1718850000000|2024-06-20 02:20:00|33231.9|33191.9|33245.1|33205.1|33245.1|33205.1|33231.9|33191.9|0
1718850600000|2024-06-20 02:30:00|33245|33205|33245|33205|33245|33205|33238.4|33198.4|0
1718850900000|2024-06-20 02:35:00|33244.9|33204.9|33231.8|33191.8|33244.9|33204.9|33231.7|33191.7|0
1718851200000|2024-06-20 02:40:00|33231.7|33191.7|33225|33185|33231.8|33191.8|33225|33185|0
1718851500000|2024-06-20 02:45:00|33225.1|33185.1|33225|33185|33225.1|33185.1|33225|33185|0
1718851800000|2024-06-20 02:50:00|33225.1|33185.1|33225.1|33185.1|33225.1|33185.1|33225.1|33185.1|0
1718852100000|2024-06-20 02:55:00|33225.2|33185.2|33225.1|33185.1|33225.2|33185.2|33225.1|33185.1|0
1718852400000|2024-06-20 03:00:00|33225.2|33185.2|33225.2|33185.2|33225.2|33185.2|33225.2|33185.2|0
1718852700000|2024-06-20 03:05:00|33231.8|33191.8|33238.5|33198.5|33238.5|33198.5|33231.8|33191.8|0
1718853300000|2024-06-20 03:15:00|33238.4|33198.4|33238.5|33198.5|33238.5|33198.5|33238.4|33198.4|0
1718853600000|2024-06-20 03:20:00|33238.4|33198.4|33244.9|33204.9|33245|33205|33238.4|33198.4|0
1718853900000|2024-06-20 03:25:00|33244.8|33204.8|33244.9|33204.9|33244.9|33204.9|33244.8|33204.8|0
1718854200000|2024-06-20 03:30:00|33245|33205|33245|33205|33245|33205|33245|33205|0
1718854500000|2024-06-20 03:35:00|33244.9|33204.9|33245|33205|33245|33205|33244.9|33204.9|0
1718854800000|2024-06-20 03:40:00|33245.1|33205.1|33245.1|33205.1|33245.1|33205.1|33245|33205|0
1718855100000|2024-06-20 03:45:00|33245.2|33205.2|33271.6|33231.6|33272.1|33232.1|33245.2|33205.2|0
1718855400000|2024-06-20 03:50:00|33271.7|33231.7|33285|33245|33291.6|33251.6|33271.7|33231.7|0
1718855700000|2024-06-20 03:55:00|33288.3|33248.3|33311.6|33271.6|33324.9|33284.9|33285|33245|0
1718856000000|2024-06-20 04:00:00|33311.7|33271.7|33298.4|33258.4|33311.7|33271.7|33285.2|33245.2|0
1718856300000|2024-06-20 04:05:00|33304.9|33264.9|33298.4|33258.4|33305|33265|33291.7|33251.7|0
1718856600000|2024-06-20 04:10:00|33298.3|33258.3|33305.1|33265.1|33305.1|33265.1|33291.7|33251.7|0
1718856900000|2024-06-20 04:15:00|33311.7|33271.7|33311.8|33271.8|33311.8|33271.8|33298.6|33258.6|0
1718857200000|2024-06-20 04:20:00|33311.7|33271.7|33324.9|33284.9|33325|33285|33311.7|33271.7|0
1718857500000|2024-06-20 04:25:00|33318.3|33278.3|33325|33285|33338.3|33298.3|33318.3|33278.3|0
1718857800000|2024-06-20 04:30:00|33325.1|33285.1|33311.9|33271.9|33325.1|33285.1|33311.8|33271.8|0
1718858100000|2024-06-20 04:35:00|33312|33272|33312|33272|33312|33272|33312|33272|0
1718858400000|2024-06-20 04:40:00|33318.6|33278.6|33312.1|33272.1|33318.7|33278.7|33312|33272|0
1718858700000|2024-06-20 04:45:00|33312|33272|33311.9|33271.9|33312.1|33272.1|33298.7|33258.7|0
1718859000000|2024-06-20 04:50:00|33305.3|33265.3|33310.4|33270.4|33312|33272|33305.3|33265.3|0
1718859300000|2024-06-20 04:55:00|33310.5|33270.5|33310.5|33270.5|33317.3|33277.3|33310.4|33270.4|0
1718859600000|2024-06-20 05:00:00|33310.4|33270.4|33363.9|33323.9|33364|33324|33307.2|33267.2|0
1718859900000|2024-06-20 05:05:00|33363.8|33323.8|33357.1|33317.1|33370.4|33330.4|33343.9|33303.9|0
1718860200000|2024-06-20 05:10:00|33357|33317|33350.5|33310.5|33357.2|33317.2|33350.4|33310.4|0
1718860500000|2024-06-20 05:15:00|33350.6|33310.6|33357|33317|33357.2|33317.2|33350.3|33310.3|0
1718860800000|2024-06-20 05:20:00|33356.9|33316.9|33343.9|33303.9|33357|33317|33343.8|33303.8|0
1718861100000|2024-06-20 05:25:00|33343.8|33303.8|33343|33303|33343.9|33303.9|33336.3|33296.3|0
1718861400000|2024-06-20 05:30:00|33343.1|33303.1|33343.1|33303.1|33343.1|33303.1|33343|33303|0
1718861700000|2024-06-20 05:35:00|33343|33303|33350|33310|33350|33310|33343|33303|0
1718862000000|2024-06-20 05:40:00|33349.9|33309.9|33356.7|33316.7|33363.1|33323.1|33349.9|33309.9|0
1718862300000|2024-06-20 05:45:00|33356.6|33316.6|33356.6|33316.6|33356.7|33316.7|33349.9|33309.9|0
1718862600000|2024-06-20 05:50:00|33356.5|33316.5|33336.7|33296.7|33356.5|33316.5|33336.7|33296.7|0
1718862900000|2024-06-20 05:55:00|33336.6|33296.6|33343.3|33303.3|33343.3|33303.3|33336.6|33296.6|0
1718863200000|2024-06-20 06:00:00|33287.7|33272.7|33295.2|33280.2|33295.2|33280.2|33275.2|33260.2|59
1718863500000|2024-06-20 06:05:00|33292.7|33277.7|33275.2|33260.2|33292.7|33277.7|33267.7|33252.7|28
1718863800000|2024-06-20 06:10:00|33272.7|33257.7|33282.7|33267.7|33285.2|33270.2|33267.7|33252.7|22
1718864100000|2024-06-20 06:15:00|33285.2|33270.2|33295.2|33280.2|33295.2|33280.2|33282.7|33267.7|16
1718864400000|2024-06-20 06:20:00|33297.7|33282.7|33352.7|33337.7|33352.7|33337.7|33297.7|33282.7|42
1718864700000|2024-06-20 06:25:00|33350.2|33335.2|33330.2|33315.2|33350.2|33335.2|33320.2|33305.2|27
1718865000000|2024-06-20 06:30:00|33332.7|33317.7|33310.2|33295.2|33332.7|33317.7|33305.2|33290.2|22
1718865300000|2024-06-20 06:35:00|33307.7|33292.7|33305.2|33290.2|33310.2|33295.2|33302.7|33287.7|8
1718865600000|2024-06-20 06:40:00|33300.2|33285.2|33295.2|33280.2|33305.2|33290.2|33295.2|33280.2|10
1718865900000|2024-06-20 06:45:00|33297.7|33282.7|33275.2|33260.2|33300.2|33285.2|33255.2|33240.2|62
1718866200000|2024-06-20 06:50:00|33272.7|33257.7|33280.2|33265.2|33280.2|33265.2|33265.2|33250.2|22
1718866500000|2024-06-20 06:55:00|33272.7|33257.7|33255.2|33240.2|33280.2|33265.2|33252.7|33237.7|25
1718866800000|2024-06-20 07:00:00|33252.7|33237.7|33282.7|33267.7|33282.7|33267.7|33225.2|33210.2|229
1718867100000|2024-06-20 07:05:00|33280.2|33265.2|33355.2|33340.2|33357.7|33342.7|33280.2|33265.2|264
1718867400000|2024-06-20 07:10:00|33357.7|33342.7|33355.2|33340.2|33362.7|33347.7|33342.7|33327.7|196
1718867700000|2024-06-20 07:15:00|33352.7|33337.7|33375.2|33360.2|33390.2|33375.2|33342.7|33327.7|307
1718868000000|2024-06-20 07:20:00|33377.7|33362.7|33380.2|33365.2|33400.2|33385.2|33350.2|33335.2|217
1718868300000|2024-06-20 07:25:00|33382.7|33367.7|33435.2|33420.2|33435.2|33420.2|33380.2|33365.2|124
1718868600000|2024-06-20 07:30:00|33430.2|33415.2|33457.7|33442.7|33505.2|33490.2|33430.2|33415.2|465
1718868900000|2024-06-20 07:35:00|33460.2|33445.2|33485.2|33470.2|33492.7|33477.7|33460.2|33445.2|252
1718869200000|2024-06-20 07:40:00|33480.5|33465.5|33475.5|33460.5|33495.5|33480.5|33455.5|33440.5|221
1718869500000|2024-06-20 07:45:00|33478|33463|33463|33448|33495.5|33480.5|33455.5|33440.5|216
1718869800000|2024-06-20 07:50:00|33465.5|33450.5|33440.5|33425.5|33473|33458|33430.5|33415.5|202
1718870100000|2024-06-20 07:55:00|33443|33428|33440.5|33425.5|33448|33433|33415.5|33400.5|1050
1718870400000|2024-06-20 08:00:00|33435.5|33420.5|33455.5|33440.5|33483|33468|33430.5|33415.5|1363
1718870700000|2024-06-20 08:05:00|33458|33443|33465.5|33450.5|33475.5|33460.5|33450.5|33435.5|105
1718871000000|2024-06-20 08:10:00|33468|33453|33478|33463|33478|33463|33450.5|33435.5|104
1718871300000|2024-06-20 08:15:00|33475.5|33460.5|33458|33443|33488|33473|33448|33433|139
1718871600000|2024-06-20 08:20:00|33460.5|33445.5|33455.5|33440.5|33480.5|33465.5|33455.5|33440.5|115
1718871900000|2024-06-20 08:25:00|33453|33438|33435.5|33420.5|33465.5|33450.5|33433|33418|108
1718872200000|2024-06-20 08:30:00|33433|33418|33435.5|33420.5|33445.5|33430.5|33413|33398|413
1718872500000|2024-06-20 08:35:00|33433|33418|33420.5|33405.5|33440.5|33425.5|33420.5|33405.5|95
1718872800000|2024-06-20 08:40:00|33423|33408|33465.5|33450.5|33468|33453|33423|33408|70
1718873100000|2024-06-20 08:45:00|33468|33453|33455.5|33440.5|33478|33463|33445.5|33430.5|158
1718873400000|2024-06-20 08:50:00|33458|33443|33480.5|33465.5|33483|33468|33440.5|33425.5|1330
1718873700000|2024-06-20 08:55:00|33483|33468|33500.5|33485.5|33505.5|33490.5|33480.5|33465.5|633
1718874000000|2024-06-20 09:00:00|33503|33488|33553|33538|33553|33538|33495.5|33480.5|298
1718874300000|2024-06-20 09:05:00|33555.5|33540.5|33550.5|33535.5|33555.5|33540.5|33533|33518|184
1718874600000|2024-06-20 09:10:00|33553|33538|33560.5|33545.5|33590.5|33575.5|33550.5|33535.5|170
1718874900000|2024-06-20 09:15:00|33558|33543|33565.5|33550.5|33573|33558|33530.5|33515.5|208
1718875200000|2024-06-20 09:20:00|33563|33548|33555.5|33540.5|33565.5|33550.5|33538|33523|169
1718875500000|2024-06-20 09:25:00|33558|33543|33583|33568|33585.5|33570.5|33535.5|33520.5|172
1718875800000|2024-06-20 09:30:00|33580.5|33565.5|33613|33598|33613|33598|33578|33563|272
1718876100000|2024-06-20 09:35:00|33610.5|33595.5|33585.5|33570.5|33610.5|33595.5|33580.5|33565.5|130
1718876400000|2024-06-20 09:40:00|33588|33573|33603|33588|33613|33598|33588|33573|167
1718876700000|2024-06-20 09:45:00|33605.5|33590.5|33613|33598|33623|33608|33600.5|33585.5|112
1718877000000|2024-06-20 09:50:00|33615.5|33600.5|33593|33578|33618|33603|33585.5|33570.5|113
1718877300000|2024-06-20 09:55:00|33595.5|33580.5|33615.5|33600.5|33618|33603|33595.5|33580.5|65
1718877600000|2024-06-20 10:00:00|33613|33598|33618|33603|33628|33613|33603|33588|239
1718877900000|2024-06-20 10:05:00|33620.5|33605.5|33608|33593|33623|33608|33598|33583|294
1718878200000|2024-06-20 10:10:00|33610.5|33595.5|33623|33608|33628|33613|33603|33588|87
1718878500000|2024-06-20 10:15:00|33625.5|33610.5|33618|33603|33633|33618|33615.5|33600.5|86
1718878800000|2024-06-20 10:20:00|33615.5|33600.5|33625.5|33610.5|33633|33618|33613|33598|69
1718879100000|2024-06-20 10:25:00|33628|33613|33625.5|33610.5|33638|33623|33620.5|33605.5|189
1718879400000|2024-06-20 10:30:00|33623|33608|33610.5|33595.5|33638|33623|33603|33588|163
1718879700000|2024-06-20 10:35:00|33608|33593|33583|33568|33610.5|33595.5|33578|33563|271
1718880000000|2024-06-20 10:40:00|33580.5|33565.5|33580.5|33565.5|33593|33578|33560.5|33545.5|82
1718880300000|2024-06-20 10:45:00|33583|33568|33573|33558|33598|33583|33573|33558|201
1718880600000|2024-06-20 10:50:00|33575.5|33560.5|33565.5|33550.5|33590.5|33575.5|33565.5|33550.5|83
1718880900000|2024-06-20 10:55:00|33563|33548|33550.5|33535.5|33573|33558|33550.5|33535.5|61
1718881200000|2024-06-20 11:00:00|33553|33538|33568|33553|33578|33563|33550.5|33535.5|137
1718881500000|2024-06-20 11:05:00|33570.5|33555.5|33573|33558|33603|33588|33570.5|33555.5|83
1718881800000|2024-06-20 11:10:00|33570.5|33555.5|33570.5|33555.5|33585.5|33570.5|33560.5|33545.5|81
1718882100000|2024-06-20 11:15:00|33568|33553|33555.5|33540.5|33580.5|33565.5|33550.5|33535.5|85
1718882400000|2024-06-20 11:20:00|33553|33538|33538|33523|33563|33548|33538|33523|98
1718882700000|2024-06-20 11:25:00|33535.5|33520.5|33565.5|33550.5|33570.5|33555.5|33535.5|33520.5|96
1718883000000|2024-06-20 11:30:00|33563|33548|33538|33523|33568|33553|33533|33518|92
1718883300000|2024-06-20 11:35:00|33535.5|33520.5|33570.5|33555.5|33573|33558|33535.5|33520.5|78
1718883600000|2024-06-20 11:40:00|33573|33558|33580.5|33565.5|33580.5|33565.5|33573|33558|68
1718883900000|2024-06-20 11:45:00|33568|33553|33558|33543|33570.5|33555.5|33553|33538|46
1718884200000|2024-06-20 11:50:00|33560.5|33545.5|33555.5|33540.5|33568|33553|33548|33533|53
1718884500000|2024-06-20 11:55:00|33558|33543|33563|33548|33585.5|33570.5|33558|33543|81
1718884800000|2024-06-20 12:00:00|33565.5|33550.5|33588|33573|33593|33578|33565.5|33550.5|65
1718885100000|2024-06-20 12:05:00|33585.5|33570.5|33575.5|33560.5|33585.5|33570.5|33565.5|33550.5|61
1718885400000|2024-06-20 12:10:00|33573|33558|33568|33553|33578|33563|33568|33553|56
1718885700000|2024-06-20 12:15:00|33570.5|33555.5|33585.5|33570.5|33585.5|33570.5|33568|33553|59
1718886000000|2024-06-20 12:20:00|33588|33573|33610.5|33595.5|33610.5|33595.5|33588|33573|215
1718886300000|2024-06-20 12:25:00|33608|33593|33600.5|33585.5|33610.5|33595.5|33570.5|33555.5|387
1718886600000|2024-06-20 12:30:00|33588|33573|33600.5|33585.5|33618|33603|33588|33573|75
1718886900000|2024-06-20 12:35:00|33603|33588|33623|33608|33623|33608|33603|33588|101
1718887200000|2024-06-20 12:40:00|33620.5|33605.5|33590.5|33575.5|33620.5|33605.5|33590.5|33575.5|110
1718887500000|2024-06-20 12:45:00|33588|33573|33603|33588|33603|33588|33563|33548|117
1718887800000|2024-06-20 12:50:00|33600.5|33585.5|33613|33598|33615.5|33600.5|33600.5|33585.5|91
1718888100000|2024-06-20 12:55:00|33610.5|33595.5|33623|33608|33628|33613|33585.5|33570.5|216
1718888400000|2024-06-20 13:00:00|33618|33603|33620.5|33605.5|33623|33608|33603|33588|127
1718888700000|2024-06-20 13:05:00|33618|33603|33630.5|33615.5|33630.5|33615.5|33615.5|33600.5|74
1718889000000|2024-06-20 13:10:00|33628|33613|33605.5|33590.5|33628|33613|33603|33588|96
1718889300000|2024-06-20 13:15:00|33603|33588|33598|33583|33608|33593|33593|33578|73
1718889600000|2024-06-20 13:20:00|33605.5|33590.5|33613|33598|33618|33603|33593|33578|75
1718889900000|2024-06-20 13:25:00|33615.5|33600.5|33605.5|33590.5|33618|33603|33605.5|33590.5|94
1718890200000|2024-06-20 13:30:00|33600.5|33585.5|33610.5|33595.5|33618|33603|33573|33558|241
1718890500000|2024-06-20 13:35:00|33608|33593|33628|33613|33630.5|33615.5|33605.5|33590.5|108
1718890800000|2024-06-20 13:40:00|33623|33608|33640.5|33625.5|33645.5|33630.5|33620.5|33605.5|112
1718891100000|2024-06-20 13:45:00|33643|33628|33650.5|33635.5|33653|33638|33625.5|33610.5|159
1718891400000|2024-06-20 13:50:00|33655.5|33640.5|33673|33658|33675.5|33660.5|33643|33628|158
1718891700000|2024-06-20 13:55:00|33670.5|33655.5|33683|33668|33685.5|33670.5|33670.5|33655.5|121
1718892000000|2024-06-20 14:00:00|33685.5|33670.5|33688|33673|33690.5|33675.5|33663|33648|216
1718892300000|2024-06-20 14:05:00|33683|33668|33678|33663|33695.5|33680.5|33673|33658|153
1718892600000|2024-06-20 14:10:00|33675.5|33660.5|33668|33653|33678|33663|33648|33633|244
1718892900000|2024-06-20 14:15:00|33670.5|33655.5|33685.5|33670.5|33705.5|33690.5|33670.5|33655.5|234
1718893200000|2024-06-20 14:20:00|33688|33673|33685.5|33670.5|33693|33678|33678|33663|78
1718893500000|2024-06-20 14:25:00|33688|33673|33685.5|33670.5|33713|33698|33678|33663|144
1718893800000|2024-06-20 14:30:00|33683|33668|33685.5|33670.5|33690.5|33675.5|33668|33653|78
1718894100000|2024-06-20 14:35:00|33688|33673|33703|33688|33703|33688|33678|33663|289
1718894400000|2024-06-20 14:40:00|33700.5|33685.5|33675.5|33660.5|33700.5|33685.5|33653|33638|452
1718894700000|2024-06-20 14:45:00|33678|33663|33675.5|33660.5|33688|33673|33663|33648|73
1718895000000|2024-06-20 14:50:00|33673|33658|33685.5|33670.5|33685.5|33670.5|33668|33653|127
1718895300000|2024-06-20 14:55:00|33688|33673|33703|33688|33705.5|33690.5|33680.5|33665.5|384
1718895600000|2024-06-20 15:00:00|33705.5|33690.5|33708|33693|33718|33703|33693|33678|90
1718895900000|2024-06-20 15:05:00|33710.5|33695.5|33720.5|33705.5|33723|33708|33698|33683|130
1718896200000|2024-06-20 15:10:00|33723|33708|33735.5|33720.5|33735.5|33720.5|33715.5|33700.5|166
1718896500000|2024-06-20 15:15:00|33733|33718|33705.5|33690.5|33735.5|33720.5|33703|33688|152
1718896800000|2024-06-20 15:20:00|33708|33693|33700.5|33685.5|33715.5|33700.5|33693|33678|635
1718897100000|2024-06-20 15:25:00|33698|33683|33698|33683|33708|33693|33680.5|33665.5|175
1718897400000|2024-06-20 15:30:00|33695.5|33680.5|33700.5|33685.5|33723|33708|33690.5|33675.5|351
1718897700000|2024-06-20 15:35:00|33698|33683|33693|33678|33705.5|33690.5|33680.5|33665.5|93
1718898000000|2024-06-20 15:40:00|33688|33673|33708|33693|33708|33693|33688|33673|26
1718898300000|2024-06-20 15:45:00|33698|33683|33683|33668|33700.5|33685.5|33683|33668|52
1718898600000|2024-06-20 15:50:00|33689.5|33661.5|33694.5|33666.5|33700.5|33680.5|33685.5|33660.5|8
1718898900000|2024-06-20 15:55:00|33690.5|33665.5|33689.5|33661.5|33695.5|33675.5|33689.5|33661.5|34
1718899200000|2024-06-20 16:00:00|33685.5|33660.5|33692|33664|33699.5|33675.5|33685.5|33660.5|34
1718899500000|2024-06-20 16:05:00|33694.5|33666.5|33689.5|33661.5|33695.5|33675.5|33687|33659|23
1718899800000|2024-06-20 16:10:00|33685.5|33660.5|33695.5|33670.5|33695.5|33670.5|33679.5|33651.5|20
1718900100000|2024-06-20 16:15:00|33699.5|33675.5|33702|33674|33705.5|33680.5|33695.5|33670.5|11
1718900400000|2024-06-20 16:20:00|33699.5|33671.5|33675.5|33650.5|33704.5|33676.5|33675.5|33650.5|16
1718900700000|2024-06-20 16:25:00|33680.5|33660.5|33664.5|33636.5|33690.5|33670.5|33664.5|33636.5|20
1718901000000|2024-06-20 16:30:00|33660.5|33635.5|33660.5|33640.5|33660.5|33640.5|33650.5|33630.5|25
1718901300000|2024-06-20 16:35:00|33664.5|33635.5|33664.5|33636.5|33667|33640.5|33650.5|33630.5|42
1718901600000|2024-06-20 16:40:00|33662|33634|33675.5|33655.5|33675.5|33655.5|33662|33634|5
1718901900000|2024-06-20 16:45:00|33680.5|33660.5|33680.5|33655.5|33685.5|33665.5|33680.5|33654|13
1718902200000|2024-06-20 16:50:00|33685.5|33660.5|33675.5|33650.5|33685.5|33665.5|33670.5|33650.5|9
1718902500000|2024-06-20 16:55:00|33680.5|33655.5|33670.5|33650.5|33680.5|33660.5|33670.5|33650.5|18
1718902800000|2024-06-20 17:00:00|33665.5|33645.5|33669.5|33641.5|33670.5|33645.5|33664.5|33636.5|4
1718903100000|2024-06-20 17:05:00|33665.5|33640.5|33650.5|33625.5|33665.5|33640.5|33645.5|33625.5|25
1718903400000|2024-06-20 17:10:00|33655.5|33630.5|33655.5|33635.5|33660.5|33640.5|33650.5|33630.5|20
1718903700000|2024-06-20 17:15:00|33660.5|33640.5|33655.5|33630.5|33660.5|33640.5|33655.5|33630.5|12
1718904000000|2024-06-20 17:20:00|33650.5|33625.5|33644.5|33616.5|33650.5|33625.5|33640.5|33614|10
1718904300000|2024-06-20 17:25:00|33642|33614|33645.5|33620.5|33645.5|33620.5|33635.5|33610.5|5
1718904600000|2024-06-20 17:30:00|33649.5|33621.5|33644.5|33616.5|33655.5|33630.5|33639.5|33611.5|11
1718904900000|2024-06-20 17:35:00|33640.5|33615.5|33645.5|33620.5|33645.5|33625.5|33637|33609|13
1718905200000|2024-06-20 17:40:00|33649.5|33621.5|33674.5|33646.5|33674.5|33646.5|33645.5|33620.5|12
1718905500000|2024-06-20 17:45:00|33675.5|33650.5|33672|33644|33689.5|33661.5|33665.5|33640.5|10
1718905800000|2024-06-20 17:50:00|33669.5|33641.5|33685.5|33660.5|33685.5|33660.5|33669.5|33641.5|13
1718906100000|2024-06-20 17:55:00|33689.5|33661.5|33690.5|33665.5|33697|33669|33689.5|33661.5|4
1718906400000|2024-06-20 18:00:00|33699.5|33670.5|33710.5|33685.5|33714.5|33686.5|33695.5|33670.5|22
1718906700000|2024-06-20 18:05:00|33705.5|33679|33705.5|33685.5|33710.5|33685.5|33704.5|33676.5|10
1718907000000|2024-06-20 18:10:00|33710.5|33690.5|33700.5|33680.5|33710.5|33690.5|33695.5|33675.5|23
1718907300000|2024-06-20 18:15:00|33705.5|33685.5|33715.5|33695.5|33715.5|33695.5|33705.5|33680.5|8
1718907600000|2024-06-20 18:20:00|33714.5|33690.5|33720.5|33695.5|33720.5|33695.5|33710.5|33685.5|6
1718907900000|2024-06-20 18:25:00|33719.5|33691.5|33720.5|33705.5|33725.5|33705.5|33715.5|33690.5|26
1718908200000|2024-06-20 18:30:00|33723|33708|33718|33703|33728|33713|33718|33703|15
1718908500000|2024-06-20 18:35:00|33715.5|33700.5|33695.5|33680.5|33715.5|33700.5|33695.5|33680.5|22
1718908800000|2024-06-20 18:40:00|33703|33688|33710.5|33695.5|33713|33698|33698|33683|13
1718909100000|2024-06-20 18:45:00|33713|33698|33723|33708|33725.5|33710.5|33710.5|33695.5|18
1718909400000|2024-06-20 18:50:00|33720.5|33705.5|33718|33703|33720.5|33705.5|33713|33698|12
1718909700000|2024-06-20 18:55:00|33720.5|33705.5|33715.5|33700.5|33720.5|33705.5|33713|33698|39
1718910000000|2024-06-20 19:00:00|33718|33703|33708|33693|33720.5|33705.5|33705.5|33690.5|22
1718910300000|2024-06-20 19:05:00|33705.5|33690.5|33700.5|33685.5|33708|33693|33698|33683|6
1718910600000|2024-06-20 19:10:00|33703|33688|33695.5|33680.5|33705.5|33690.5|33693|33678|16
1718910900000|2024-06-20 19:15:00|33693|33678|33685.5|33670.5|33693|33678|33685.5|33670.5|4
1718911200000|2024-06-20 19:20:00|33688|33673|33670.5|33655.5|33688|33673|33668|33653|10
1718911500000|2024-06-20 19:25:00|33683|33668|33718|33703|33718|33703|33675.5|33660.5|35
1718911800000|2024-06-20 19:30:00|33720.5|33705.5|33743|33728|33748|33733|33708|33693|104
1718912100000|2024-06-20 19:35:00|33748|33733|33723|33708|33748|33733|33705.5|33690.5|22
1718912400000|2024-06-20 19:40:00|33725.5|33710.5|33730.5|33715.5|33730.5|33715.5|33723|33708|6
1718912700000|2024-06-20 19:45:00|33728|33713|33723|33708|33728|33713|33715.5|33700.5|13
1718913000000|2024-06-20 19:50:00|33728|33713|33743|33728|33745.5|33730.5|33725.5|33710.5|7
1718913300000|2024-06-20 19:55:00|33735.5|33720.5|33733|33718|33745.5|33730.5|33713|33698|30
1718913600000|2024-06-20 20:00:00|33726|33686|33709|33669|33732|33692|33692.7|33652.7|0
1718913900000|2024-06-20 20:05:00|33709.1|33669.1|33723.3|33683.3|33726|33686|33709.1|33669.1|0
1718914200000|2024-06-20 20:10:00|33723.9|33683.9|33701.5|33661.5|33724.6|33684.6|33701.5|33661.5|0
1718914500000|2024-06-20 20:15:00|33701.6|33661.6|33721.9|33681.9|33723.3|33683.3|33701.5|33661.5|0
1718914800000|2024-06-20 20:20:00|33723.3|33683.3|33715.1|33675.1|33723.3|33683.3|33715.1|33675.1|0
1718915100000|2024-06-20 20:25:00|33714.4|33674.4|33719.9|33679.9|33721.2|33681.2|33713.8|33673.8|0
1718915400000|2024-06-20 20:30:00|33721.2|33681.2|33724.6|33684.6|33726|33686|33721.2|33681.2|0
1718915700000|2024-06-20 20:35:00|33725.3|33685.3|33724.6|33684.6|33726|33686|33721.2|33681.2|0
1718916000000|2024-06-20 20:40:00|33724.7|33684.7|33724.6|33684.6|33727.3|33687.3|33721.2|33681.2|0
1718916300000|2024-06-20 20:45:00|33725.3|33685.3|33721.2|33681.2|33727.3|33687.3|33721.2|33681.2|0
1718916600000|2024-06-20 20:50:00|33721.3|33681.3|33726|33686|33727.3|33687.3|33721.3|33681.3|0
1718916900000|2024-06-20 20:55:00|33725.3|33685.3|33721.9|33681.9|33728.7|33688.7|33719.9|33679.9|0
1718917200000|2024-06-20 21:00:00|33721.2|33681.2|33719.5|33679.5|33721.9|33681.9|33714.7|33674.7|0
1718917500000|2024-06-20 21:05:00|33720.1|33680.1|33714.7|33674.7|33720.1|33680.1|33714.7|33674.7|0
1718917800000|2024-06-20 21:10:00|33715.4|33675.4|33715.4|33675.4|33715.4|33675.4|33714.7|33674.7|0
1718918100000|2024-06-20 21:15:00|33715.3|33675.3|33716.7|33676.7|33716.7|33676.7|33714|33674|0
1718918400000|2024-06-20 21:20:00|33716|33676|33723.5|33683.5|33723.5|33683.5|33716|33676|0
1718918700000|2024-06-20 21:25:00|33722.9|33682.9|33726.2|33686.2|33726.2|33686.2|33722.9|33682.9|0
1718919000000|2024-06-20 21:30:00|33725.6|33685.6|33722.2|33682.2|33725.6|33685.6|33722.2|33682.2|0
1718919300000|2024-06-20 21:35:00|33722.1|33682.1|33718.8|33678.8|33722.2|33682.2|33718.8|33678.8|0
1718919600000|2024-06-20 21:40:00|33718.9|33678.9|33720.1|33680.1|33721.5|33681.5|33718.9|33678.9|0
1718919900000|2024-06-20 21:45:00|33720.2|33680.2|33720.8|33680.8|33720.8|33680.8|33720.2|33680.2|0
1718920200000|2024-06-20 21:50:00|33720.1|33680.1|33720.8|33680.8|33721.5|33681.5|33720.1|33680.1|0
1718920500000|2024-06-20 21:55:00|33721.5|33681.5|33720.8|33680.8|33722.2|33682.2|33720.8|33680.8|0
1718920800000|2024-06-20 22:00:00|33721.1|33681.1|33729|33689|33730.3|33690.3|33718.1|33678.1|0
1718921100000|2024-06-20 22:05:00|33730.3|33690.3|33733.7|33693.7|33735.1|33695.1|33729|33689|0
1718921400000|2024-06-20 22:10:00|33734.4|33694.4|33736.4|33696.4|33736.4|33696.4|33733.7|33693.7|0
1718921700000|2024-06-20 22:15:00|33735.1|33695.1|33736.4|33696.4|33739.8|33699.8|33733.7|33693.7|0
1718922000000|2024-06-20 22:20:00|33736.5|33696.5|33733.7|33693.7|33739.8|33699.8|33731.7|33691.7|0
1718922300000|2024-06-20 22:25:00|33731.7|33691.7|33735.1|33695.1|33736.4|33696.4|33731.7|33691.7|0
1718922600000|2024-06-20 22:30:00|33735|33695|33731.7|33691.7|33736.4|33696.4|33730.3|33690.3|0
1718922900000|2024-06-20 22:35:00|33731.6|33691.6|33729|33689|33733|33693|33729|33689|0
1718923200000|2024-06-20 22:40:00|33729.6|33689.6|33729|33689|33730.3|33690.3|33729|33689|0
1718923500000|2024-06-20 22:45:00|33728.9|33688.9|33727.6|33687.6|33729|33689|33727.6|33687.6|0
1718923800000|2024-06-20 22:50:00|33729|33689|33730.3|33690.3|33730.3|33690.3|33726.2|33686.2|0
1718924100000|2024-06-20 22:55:00|33729|33689|33731.7|33691.7|33731.7|33691.7|33729|33689|0
1718924400000|2024-06-20 23:00:00|33733.7|33693.7|33736.4|33696.4|33736.4|33696.4|33731.7|33691.7|0
1718924700000|2024-06-20 23:05:00|33735.8|33695.8|33729.6|33689.6|33735.8|33695.8|33729.6|33689.6|0
1718925000000|2024-06-20 23:10:00|33729.7|33689.7|33739.1|33699.1|33740.5|33700.5|33729.6|33689.6|0
1718925300000|2024-06-20 23:15:00|33739.2|33699.2|33743.2|33703.2|33745.3|33705.3|33739.1|33699.1|0
1718925600000|2024-06-20 23:20:00|33743.3|33703.3|33745.3|33705.3|33746.6|33706.6|33743.3|33703.3|0
1718925900000|2024-06-20 23:25:00|33745.2|33705.2|33741.9|33701.9|33746.6|33706.6|33741.9|33701.9|0
1718926200000|2024-06-20 23:30:00|33743.2|33703.2|33740.5|33700.5|33743.2|33703.2|33737.1|33697.1|0
1718926500000|2024-06-20 23:35:00|33739.1|33699.1|33740.5|33700.5|33740.5|33700.5|33737.1|33697.1|0
1718926800000|2024-06-20 23:40:00|33739.1|33699.1|33732.3|33692.3|33741.9|33701.9|33729.6|33689.6|0
1718927100000|2024-06-20 23:45:00|33732.4|33692.4|33729.6|33689.6|33735.8|33695.8|33728.3|33688.3|0
1718927400000|2024-06-20 23:50:00|33729.7|33689.7|33735.8|33695.8|33739.1|33699.1|33729.7|33689.7|0
1718927700000|2024-06-20 23:55:00|33736.4|33696.4|33740.5|33700.5|33743.2|33703.2|33735.8|33695.8|0
1718928000000|2024-06-21 00:00:00|33739.1|33699.1|33734.4|33694.4|33745.9|33705.9|33731|33691|0
1718928300000|2024-06-21 00:05:00|33733.7|33693.7|33735.8|33695.8|33739.1|33699.1|33733|33693|0
1718928600000|2024-06-21 00:10:00|33736.4|33696.4|33733.5|33693.5|33743.7|33703.7|33730.1|33690.1|0
1718928900000|2024-06-21 00:15:00|33733.4|33693.4|33734.7|33694.7|33741.6|33701.6|33728.1|33688.1|0
1718929200000|2024-06-21 00:20:00|33734.6|33694.6|33734.7|33694.7|33741.3|33701.3|33734.6|33694.6|0
1718929500000|2024-06-21 00:25:00|33734.8|33694.8|33728.1|33688.1|33734.8|33694.8|33728.1|33688.1|0
1718929800000|2024-06-21 00:30:00|33728.2|33688.2|33734.9|33694.9|33741.5|33701.5|33728.2|33688.2|0
1718930100000|2024-06-21 00:35:00|33734.8|33694.8|33727.9|33687.9|33734.8|33694.8|33727.9|33687.9|0
1718930400000|2024-06-21 00:40:00|33721.4|33681.4|33708.1|33668.1|33721.4|33681.4|33704.7|33664.7|0
1718930700000|2024-06-21 00:45:00|33708.2|33668.2|33701.5|33661.5|33714.8|33674.8|33701.5|33661.5|0
1718931000000|2024-06-21 00:50:00|33698.2|33658.2|33701.5|33661.5|33701.5|33661.5|33691.4|33651.4|0
1718931300000|2024-06-21 00:55:00|33701.4|33661.4|33701.3|33661.3|33701.5|33661.5|33694.7|33654.7|0
1718931600000|2024-06-21 01:00:00|33701.4|33661.4|33708.3|33668.3|33714.9|33674.9|33701.4|33661.4|0
1718931900000|2024-06-21 01:05:00|33708.2|33668.2|33708.1|33668.1|33708.2|33668.2|33694.7|33654.7|0
1718932200000|2024-06-21 01:10:00|33708.2|33668.2|33701.4|33661.4|33708.2|33668.2|33701.4|33661.4|0
1718932500000|2024-06-21 01:15:00|33701.3|33661.3|33708.2|33668.2|33708.2|33668.2|33701.3|33661.3|0
1718932800000|2024-06-21 01:20:00|33708.3|33668.3|33714.9|33674.9|33714.9|33674.9|33708.2|33668.2|0
1718933100000|2024-06-21 01:25:00|33714.8|33674.8|33708.3|33668.3|33714.9|33674.9|33708.2|33668.2|0
1718933400000|2024-06-21 01:30:00|33715.8|33675.8|33702.5|33662.5|33715.9|33675.9|33702.4|33662.4|0
1718933700000|2024-06-21 01:35:00|33702.6|33662.6|33709.3|33669.3|33709.3|33669.3|33702.6|33662.6|0
1718934000000|2024-06-21 01:40:00|33709.2|33669.2|33715.9|33675.9|33715.9|33675.9|33709.2|33669.2|0
1718934300000|2024-06-21 01:45:00|33714.9|33674.9|33714.7|33674.7|33714.9|33674.9|33708.1|33668.1|0
1718934600000|2024-06-21 01:50:00|33714.6|33674.6|33714.8|33674.8|33714.9|33674.9|33708|33668|0
1718934900000|2024-06-21 01:55:00|33714.9|33674.9|33715|33675|33715|33675|33714.8|33674.8|0
1718935200000|2024-06-21 02:00:00|33721.5|33681.5|33721.5|33681.5|33721.6|33681.6|33714.8|33674.8|0
1718935500000|2024-06-21 02:05:00|33721.4|33681.4|33721.5|33681.5|33721.6|33681.6|33721.4|33681.4|0
1718935800000|2024-06-21 02:10:00|33721.6|33681.6|33721.5|33681.5|33721.6|33681.6|33721.4|33681.4|0
1718936100000|2024-06-21 02:15:00|33721.6|33681.6|33721.6|33681.6|33721.6|33681.6|33721.5|33681.5|0
1718936400000|2024-06-21 02:20:00|33721.5|33681.5|33714.9|33674.9|33721.6|33681.6|33714.9|33674.9|0
1718936700000|2024-06-21 02:25:00|33708.3|33668.3|33708.4|33668.4|33708.4|33668.4|33701.8|33661.8|0
1718937000000|2024-06-21 02:30:00|33708.5|33668.5|33722|33682|33722.1|33682.1|33708.4|33668.4|0
1718937300000|2024-06-21 02:35:00|33722.1|33682.1|33721.9|33681.9|33722.1|33682.1|33715.3|33675.3|0
1718937600000|2024-06-21 02:40:00|33715.3|33675.3|33722|33682|33722.1|33682.1|33715.3|33675.3|0
1718937900000|2024-06-21 02:45:00|33715.4|33675.4|33728.7|33688.7|33728.7|33688.7|33715.4|33675.4|0
1718938200000|2024-06-21 02:50:00|33722.1|33682.1|33722.1|33682.1|33722.2|33682.2|33722|33682|0
1718938500000|2024-06-21 02:55:00|33722|33682|33722.1|33682.1|33722.1|33682.1|33722|33682|0
1718938800000|2024-06-21 03:00:00|33722.2|33682.2|33728.8|33688.8|33728.8|33688.8|33722.1|33682.1|0
1718939100000|2024-06-21 03:05:00|33728.7|33688.7|33728.7|33688.7|33728.8|33688.8|33728.7|33688.7|0
1718939400000|2024-06-21 03:10:00|33722.1|33682.1|33728.8|33688.8|33728.8|33688.8|33722.1|33682.1|0
1718939700000|2024-06-21 03:15:00|33728.9|33688.9|33735.5|33695.5|33735.5|33695.5|33728.8|33688.8|0
1718940000000|2024-06-21 03:20:00|33735.4|33695.4|33735.5|33695.5|33735.5|33695.5|33728.8|33688.8|0
1718940300000|2024-06-21 03:25:00|33735.4|33695.4|33738.8|33698.8|33742|33702|33732.1|33692.1|0
1718940600000|2024-06-21 03:30:00|33742|33702|33735.3|33695.3|33742|33702|33735.3|33695.3|0
1718940900000|2024-06-21 03:35:00|33735.2|33695.2|33735.3|33695.3|33741.9|33701.9|33728.7|33688.7|0
1718941200000|2024-06-21 03:40:00|33741.9|33701.9|33735.2|33695.2|33741.9|33701.9|33735.2|33695.2|0
1718941500000|2024-06-21 03:45:00|33735.1|33695.1|33735.2|33695.2|33735.2|33695.2|33735.1|33695.1|0
1718941800000|2024-06-21 03:50:00|33735.1|33695.1|33735.1|33695.1|33735.1|33695.1|33735.1|33695.1|0
1718942100000|2024-06-21 03:55:00|33735.2|33695.2|33735.1|33695.1|33735.2|33695.2|33735.1|33695.1|0
1718942400000|2024-06-21 04:00:00|33735.2|33695.2|33735.2|33695.2|33735.2|33695.2|33735.1|33695.1|0
1718942700000|2024-06-21 04:05:00|33735.1|33695.1|33728.6|33688.6|33735.2|33695.2|33728.6|33688.6|0
1718943000000|2024-06-21 04:10:00|33728.7|33688.7|33728.7|33688.7|33728.7|33688.7|33728.7|33688.7|0
1718943300000|2024-06-21 04:15:00|33728.8|33688.8|33735.4|33695.4|33735.4|33695.4|33728.8|33688.8|0
1718943600000|2024-06-21 04:20:00|33735.5|33695.5|33735.4|33695.4|33735.5|33695.5|33735.4|33695.4|0
1718943900000|2024-06-21 04:25:00|33735.5|33695.5|33735.5|33695.5|33735.5|33695.5|33735.4|33695.4|0
1718944200000|2024-06-21 04:30:00|33735.4|33695.4|33728.8|33688.8|33735.5|33695.5|33728.8|33688.8|0
1718944500000|2024-06-21 04:35:00|33728.9|33688.9|33735.5|33695.5|33735.5|33695.5|33728.8|33688.8|0
1718944800000|2024-06-21 04:40:00|33742|33702|33735.5|33695.5|33742.1|33702.1|33728.9|33688.9|0
1718945100000|2024-06-21 04:45:00|33735.6|33695.6|33742.1|33702.1|33742.1|33702.1|33735.6|33695.6|0
1718945400000|2024-06-21 04:50:00|33742.2|33702.2|33742.2|33702.2|33742.2|33702.2|33742.1|33702.1|0
1718945700000|2024-06-21 04:55:00|33742.1|33702.1|33748.8|33708.8|33748.8|33708.8|33742.1|33702.1|0
1718946000000|2024-06-21 05:00:00|33742.2|33702.2|33742.3|33702.3|33748.8|33708.8|33742.2|33702.2|0
1718946300000|2024-06-21 05:05:00|33748.9|33708.9|33749|33709|33749|33709|33735.7|33695.7|0
1718946600000|2024-06-21 05:10:00|33749.1|33709.1|33742.3|33702.3|33749.1|33709.1|33742.3|33702.3|0
1718946900000|2024-06-21 05:15:00|33745.6|33705.6|33742.4|33702.4|33749|33709|33742.3|33702.3|0
1718947200000|2024-06-21 05:20:00|33749|33709|33749.1|33709.1|33749.1|33709.1|33749|33709|0
1718947500000|2024-06-21 05:25:00|33749.2|33709.2|33752.3|33712.3|33755.7|33715.7|33742.4|33702.4|0
1718947800000|2024-06-21 05:30:00|33755.6|33715.6|33762.2|33722.2|33762.2|33722.2|33755.6|33715.6|0
1718948100000|2024-06-21 05:35:00|33755.7|33715.7|33755.7|33715.7|33762.2|33722.2|33755.6|33715.6|0
1718948400000|2024-06-21 05:40:00|33749.1|33709.1|33749|33709|33749.1|33709.1|33742.3|33702.3|0
1718948700000|2024-06-21 05:45:00|33748.9|33708.9|33742.1|33702.1|33749|33709|33742.1|33702.1|0
1718949000000|2024-06-21 05:50:00|33742.2|33702.2|33748.9|33708.9|33755.4|33715.4|33742.1|33702.1|0
1718949300000|2024-06-21 05:55:00|33752.1|33712.1|33755.5|33715.5|33762.1|33722.1|33752.1|33712.1|0
1718949600000|2024-06-21 06:00:00|33726.4|33711.4|33723.9|33708.9|33736.4|33721.4|33718.9|33703.9|19
1718949900000|2024-06-21 06:05:00|33721.4|33706.4|33731.4|33716.4|33738.9|33723.9|33721.4|33706.4|24
1718950200000|2024-06-21 06:10:00|33728.9|33713.9|33758.9|33743.9|33766.4|33751.4|33728.9|33713.9|34
1718950500000|2024-06-21 06:15:00|33756.4|33741.4|33746.4|33731.4|33761.4|33746.4|33746.4|33731.4|21
1718950800000|2024-06-21 06:20:00|33741.4|33726.4|33756.4|33741.4|33758.9|33743.9|33741.4|33726.4|19
1718951100000|2024-06-21 06:25:00|33758.9|33743.9|33758.9|33743.9|33778.9|33763.9|33756.4|33741.4|33
1718951400000|2024-06-21 06:30:00|33756.4|33741.4|33753.9|33738.9|33761.4|33746.4|33748.9|33733.9|7
1718951700000|2024-06-21 06:35:00|33751.4|33736.4|33723.9|33708.9|33751.4|33736.4|33711.4|33696.4|46
1718952000000|2024-06-21 06:40:00|33721.4|33706.4|33683.9|33668.9|33723.9|33708.9|33676.4|33661.4|83
1718952300000|2024-06-21 06:45:00|33681.4|33666.4|33643.9|33628.9|33701.4|33686.4|33638.9|33623.9|98
1718952600000|2024-06-21 06:50:00|33641.4|33626.4|33618.9|33603.9|33653.9|33638.9|33598.9|33583.9|306
1718952900000|2024-06-21 06:55:00|33621.4|33606.4|33408.9|33393.9|33628.9|33613.9|33313.9|33298.9|1327
1718953200000|2024-06-21 07:00:00|33413.9|33398.9|33501.4|33486.4|33548.9|33533.9|33413.9|33398.9|1371
1718953500000|2024-06-21 07:05:00|33498.9|33483.9|33506.4|33491.4|33533.9|33518.9|33498.9|33483.9|245
1718953800000|2024-06-21 07:10:00|33503.9|33488.9|33538.9|33523.9|33546.4|33531.4|33503.9|33488.9|254
1718954100000|2024-06-21 07:15:00|33541.4|33526.4|33531.4|33516.4|33563.9|33548.9|33518.9|33503.9|243
1718954400000|2024-06-21 07:20:00|33533.9|33518.9|33476.4|33461.4|33533.9|33518.9|33466.4|33451.4|250
1718954700000|2024-06-21 07:25:00|33473.9|33458.9|33501.4|33486.4|33521.4|33506.4|33466.4|33451.4|138
1718955000000|2024-06-21 07:30:00|33498.9|33483.9|33438.9|33423.9|33501.4|33486.4|33396.4|33381.4|356
1718955300000|2024-06-21 07:35:00|33441.4|33426.4|33423.9|33408.9|33453.9|33438.9|33398.9|33383.9|220
1718955600000|2024-06-21 07:40:00|33422.5|33407.5|33462.5|33447.5|33475|33460|33422.5|33407.5|242
1718955900000|2024-06-21 07:45:00|33460|33445|33445|33430|33472.5|33457.5|33440|33425|121
1718956200000|2024-06-21 07:50:00|33440|33425|33415|33400|33445|33430|33412.5|33397.5|181
1718956500000|2024-06-21 07:55:00|33417.5|33402.5|33440|33425|33445|33430|33417.5|33402.5|198
1718956800000|2024-06-21 08:00:00|33437.5|33422.5|33437.5|33422.5|33450|33435|33400|33385|177
1718957100000|2024-06-21 08:05:00|33435|33420|33380|33365|33437.5|33422.5|33380|33365|190
1718957400000|2024-06-21 08:10:00|33382.5|33367.5|33372.5|33357.5|33425|33410|33370|33355|199
1718957700000|2024-06-21 08:15:00|33370|33355|33377.5|33362.5|33387.5|33372.5|33355|33340|151
1718958000000|2024-06-21 08:20:00|33375|33360|33360|33345|33375|33360|33347.5|33332.5|174
1718958300000|2024-06-21 08:25:00|33362.5|33347.5|33352.5|33337.5|33375|33360|33345|33330|146
1718958600000|2024-06-21 08:30:00|33355|33340|33357.5|33342.5|33360|33345|33315|33300|246
1718958900000|2024-06-21 08:35:00|33360|33345|33357.5|33342.5|33380|33365|33337.5|33322.5|227
1718959200000|2024-06-21 08:40:00|33355|33340|33395|33380|33397.5|33382.5|33345|33330|106
1718959500000|2024-06-21 08:45:00|33392.5|33377.5|33385|33370|33400|33385|33372.5|33357.5|132
1718959800000|2024-06-21 08:50:00|33382.5|33367.5|33395|33380|33415|33400|33375|33360|134
1718960100000|2024-06-21 08:55:00|33397.5|33382.5|33405|33390|33417.5|33402.5|33395|33380|120
1718960400000|2024-06-21 09:00:00|33407.5|33392.5|33442.5|33427.5|33450|33435|33405|33390|213
1718960700000|2024-06-21 09:05:00|33445|33430|33452.5|33437.5|33455|33440|33420|33405|106
1718961000000|2024-06-21 09:10:00|33450|33435|33370|33355|33465|33450|33360|33345|247
1718961300000|2024-06-21 09:15:00|33372.5|33357.5|33360|33345|33405|33390|33355|33340|163
1718961600000|2024-06-21 09:20:00|33357.5|33342.5|33362.5|33347.5|33370|33355|33350|33335|71
1718961900000|2024-06-21 09:25:00|33365|33350|33355|33340|33365|33350|33345|33330|93
1718962200000|2024-06-21 09:30:00|33352.5|33337.5|33365|33350|33367.5|33352.5|33335|33320|148
1718962500000|2024-06-21 09:35:00|33362.5|33347.5|33382.5|33367.5|33390|33375|33360|33345|43
1718962800000|2024-06-21 09:40:00|33380|33365|33322.5|33307.5|33390|33375|33320|33305|41
1718963100000|2024-06-21 09:45:00|33325|33310|33335|33320|33342.5|33327.5|33292.5|33277.5|132
1718963400000|2024-06-21 09:50:00|33332.5|33317.5|33305|33290|33332.5|33317.5|33300|33285|111
1718963700000|2024-06-21 09:55:00|33307.5|33292.5|33305|33290|33310|33295|33285|33270|98
1718964000000|2024-06-21 10:00:00|33307.5|33292.5|33315|33300|33360|33345|33305|33290|287
1718964300000|2024-06-21 10:05:00|33317.5|33302.5|33302.5|33287.5|33330|33315|33300|33285|97
1718964600000|2024-06-21 10:10:00|33305|33290|33312.5|33297.5|33330|33315|33300|33285|87
1718964900000|2024-06-21 10:15:00|33315|33300|33300|33285|33345|33330|33297.5|33282.5|79
1718965200000|2024-06-21 10:20:00|33297.5|33282.5|33297.5|33282.5|33307.5|33292.5|33285|33270|74
1718965500000|2024-06-21 10:25:00|33300|33285|33280|33265|33302.5|33287.5|33275|33260|85
1718965800000|2024-06-21 10:30:00|33277.5|33262.5|33280|33265|33285|33270|33262.5|33247.5|120
1718966100000|2024-06-21 10:35:00|33282.5|33267.5|33300|33285|33315|33300|33275|33260|90
1718966400000|2024-06-21 10:40:00|33297.5|33282.5|33305|33290|33320|33305|33290|33275|71
1718966700000|2024-06-21 10:45:00|33307.5|33292.5|33305|33290|33325|33310|33300|33285|90
1718967000000|2024-06-21 10:50:00|33307.5|33292.5|33315|33300|33325|33310|33307.5|33292.5|34
1718967300000|2024-06-21 10:55:00|33317.5|33302.5|33325|33310|33332.5|33317.5|33305|33290|54
1718967600000|2024-06-21 11:00:00|33332.5|33317.5|33390|33375|33390|33375|33330|33315|102
1718967900000|2024-06-21 11:05:00|33387.5|33372.5|33392.5|33377.5|33395|33380|33372.5|33357.5|99
1718968200000|2024-06-21 11:10:00|33395|33380|33345|33330|33397.5|33382.5|33335|33320|107
1718968500000|2024-06-21 11:15:00|33347.5|33332.5|33352.5|33337.5|33375|33360|33347.5|33332.5|40
1718968800000|2024-06-21 11:20:00|33350|33335|33342.5|33327.5|33362.5|33347.5|33342.5|33327.5|28
1718969100000|2024-06-21 11:25:00|33345|33330|33382.5|33367.5|33390|33375|33342.5|33327.5|45
1718969400000|2024-06-21 11:30:00|33380|33365|33367.5|33352.5|33380|33365|33365|33350|41
1718969700000|2024-06-21 11:35:00|33370|33355|33352.5|33337.5|33372.5|33357.5|33352.5|33337.5|57
1718970000000|2024-06-21 11:40:00|33357.4|33342.4|33342.4|33327.4|33362.4|33347.4|33334.9|33319.9|39
1718970300000|2024-06-21 11:45:00|33344.9|33329.9|33339.9|33324.9|33359.9|33344.9|33332.4|33317.4|33
1718970600000|2024-06-21 11:50:00|33337.4|33322.4|33334.9|33319.9|33352.4|33337.4|33334.9|33319.9|40
1718970900000|2024-06-21 11:55:00|33332.4|33317.4|33314.9|33299.9|33334.9|33319.9|33312.4|33297.4|36
1718971200000|2024-06-21 12:00:00|33312.4|33297.4|33327.4|33312.4|33344.9|33329.9|33312.4|33297.4|55
1718971500000|2024-06-21 12:05:00|33324.9|33309.9|33329.9|33314.9|33334.9|33319.9|33319.9|33304.9|53
1718971800000|2024-06-21 12:10:00|33332.4|33317.4|33317.4|33302.4|33337.4|33322.4|33314.9|33299.9|38
1718972100000|2024-06-21 12:15:00|33319.9|33304.9|33314.9|33299.9|33339.9|33324.9|33314.9|33299.9|50
1718972400000|2024-06-21 12:20:00|33312.4|33297.4|33284.9|33269.9|33312.4|33297.4|33282.4|33267.4|75
1718972700000|2024-06-21 12:25:00|33287.4|33272.4|33297.4|33282.4|33299.9|33284.9|33284.9|33269.9|32
1718973000000|2024-06-21 12:30:00|33299.9|33284.9|33287.4|33272.4|33299.9|33284.9|33284.9|33269.9|42
1718973300000|2024-06-21 12:35:00|33284.9|33269.9|33274.9|33259.9|33292.4|33277.4|33274.9|33259.9|66
1718973600000|2024-06-21 12:40:00|33272.4|33257.4|33259.9|33244.9|33277.4|33262.4|33259.9|33244.9|93
1718973900000|2024-06-21 12:45:00|33262.4|33247.4|33294.9|33279.9|33294.9|33279.9|33259.9|33244.9|106
1718974200000|2024-06-21 12:50:00|33292.4|33277.4|33312.4|33297.4|33314.9|33299.9|33289.9|33274.9|72
1718974500000|2024-06-21 12:55:00|33309.9|33294.9|33304.9|33289.9|33314.9|33299.9|33299.9|33284.9|41
1718974800000|2024-06-21 13:00:00|33309.9|33294.9|33287.4|33272.4|33309.9|33294.9|33279.9|33264.9|91
1718975100000|2024-06-21 13:05:00|33289.9|33274.9|33264.9|33249.9|33294.9|33279.9|33264.9|33249.9|64
1718975400000|2024-06-21 13:10:00|33267.4|33252.4|33289.9|33274.9|33292.4|33277.4|33264.9|33249.9|47
1718975700000|2024-06-21 13:15:00|33292.4|33277.4|33287.4|33272.4|33294.9|33279.9|33279.9|33264.9|285
1718976000000|2024-06-21 13:20:00|33289.9|33274.9|33269.9|33254.9|33289.9|33274.9|33269.9|33254.9|59
1718976300000|2024-06-21 13:25:00|33272.4|33257.4|33264.9|33249.9|33284.9|33269.9|33259.9|33244.9|76
1718976600000|2024-06-21 13:30:00|33259.9|33244.9|33254.9|33239.9|33277.4|33262.4|33244.9|33229.9|119
1718976900000|2024-06-21 13:35:00|33252.4|33237.4|33214.9|33199.9|33254.9|33239.9|33214.9|33199.9|146
1718977200000|2024-06-21 13:40:00|33209.9|33194.9|33164.9|33149.9|33209.9|33194.9|33139.9|33124.9|206
1718977500000|2024-06-21 13:45:00|33162.4|33147.4|33197.4|33182.4|33197.4|33182.4|33139.9|33124.9|220
1718977800000|2024-06-21 13:50:00|33199.9|33184.9|33199.9|33184.9|33217.4|33202.4|33189.9|33174.9|124
1718978100000|2024-06-21 13:55:00|33202.4|33187.4|33234.9|33219.9|33234.9|33219.9|33202.4|33187.4|108
1718978400000|2024-06-21 14:00:00|33237.4|33222.4|33267.4|33252.4|33269.9|33254.9|33237.4|33222.4|143
1718978700000|2024-06-21 14:05:00|33264.9|33249.9|33299.9|33284.9|33302.4|33287.4|33259.9|33244.9|75
1718979000000|2024-06-21 14:10:00|33301.1|33286.1|33326.1|33311.1|33326.1|33311.1|33286.1|33271.1|118
1718979300000|2024-06-21 14:15:00|33328.6|33313.6|33333.6|33318.6|33343.6|33328.6|33301.1|33286.1|153
1718979600000|2024-06-21 14:20:00|33336.1|33321.1|33381.1|33366.1|33388.6|33373.6|33331.1|33316.1|153
1718979900000|2024-06-21 14:25:00|33383.6|33368.6|33373.6|33358.6|33391.1|33376.1|33358.6|33343.6|114
1718980200000|2024-06-21 14:30:00|33376.1|33361.1|33348.6|33333.6|33381.1|33366.1|33341.1|33326.1|189
1718980500000|2024-06-21 14:35:00|33351.1|33336.1|33356.1|33341.1|33396.1|33381.1|33351.1|33336.1|218
1718980800000|2024-06-21 14:40:00|33353.6|33338.6|33371.1|33356.1|33373.6|33358.6|33346.1|33331.1|63
1718981100000|2024-06-21 14:45:00|33366.1|33351.1|33396.1|33381.1|33401.1|33386.1|33361.1|33346.1|85
1718981400000|2024-06-21 14:50:00|33393.6|33378.6|33406.1|33391.1|33406.1|33391.1|33386.1|33371.1|88
1718981700000|2024-06-21 14:55:00|33408.6|33393.6|33416.1|33401.1|33438.6|33423.6|33408.6|33393.6|152
1718982000000|2024-06-21 15:00:00|33413.6|33398.6|33386.1|33371.1|33426.1|33411.1|33381.1|33366.1|182
1718982300000|2024-06-21 15:05:00|33388.6|33373.6|33353.6|33338.6|33396.1|33381.1|33351.1|33336.1|143
1718982600000|2024-06-21 15:10:00|33356.1|33341.1|33368.6|33353.6|33376.1|33361.1|33356.1|33341.1|104
1718982900000|2024-06-21 15:15:00|33371.1|33356.1|33391.1|33376.1|33391.1|33376.1|33356.1|33341.1|142
1718983200000|2024-06-21 15:20:00|33386.1|33371.1|33366.1|33351.1|33388.6|33373.6|33356.1|33341.1|375
1718983500000|2024-06-21 15:25:00|33371.1|33356.1|33361.1|33346.1|33376.1|33361.1|33356.1|33341.1|380
1718983800000|2024-06-21 15:30:00|33272.2|33257.2|33229.7|33214.7|33277.2|33262.2|33222.2|33207.2|744
1718984100000|2024-06-21 15:35:00|33227.2|33212.2|33237.2|33222.2|33257.2|33242.2|33222.2|33207.2|791
1718984400000|2024-06-21 15:40:00|33239.7|33224.7|33252.2|33237.2|33257.2|33242.2|33237.2|33222.2|150
1718984700000|2024-06-21 15:45:00|33254.7|33239.7|33277.2|33262.2|33277.2|33262.2|33252.2|33237.2|91
1718985000000|2024-06-21 15:50:00|33279.7|33259.7|33304.7|33284.7|33304.7|33284.7|33274.7|33254.7|165
1718985300000|2024-06-21 15:55:00|33309.7|33279.7|33329.7|33304.7|33329.7|33309.7|33294.7|33274.7|148
1718985600000|2024-06-21 16:00:00|33334.7|33309.7|33344.7|33324.7|33349.7|33329.7|33324.7|33304.7|114
1718985900000|2024-06-21 16:05:00|33339.7|33319.7|33344.7|33324.7|33349.7|33329.7|33339.7|33314.7|118
1718986200000|2024-06-21 16:10:00|33349.7|33329.7|33354.7|33334.7|33359.7|33334.7|33344.7|33324.7|128
1718986500000|2024-06-21 16:15:00|33349.7|33329.7|33369.7|33349.7|33369.7|33349.7|33349.7|33329.7|99
1718986800000|2024-06-21 16:20:00|33364.7|33344.7|33354.7|33334.7|33374.7|33354.7|33354.7|33334.7|115
1718987100000|2024-06-21 16:25:00|33349.7|33329.7|33354.7|33334.7|33364.7|33344.7|33349.7|33329.7|116
1718987400000|2024-06-21 16:30:00|33359.7|33339.7|33354.7|33334.7|33359.7|33339.7|33349.7|33329.7|78
1718987700000|2024-06-21 16:35:00|33349.7|33329.7|33354.7|33334.7|33359.7|33339.7|33349.7|33329.7|82
1718988000000|2024-06-21 16:40:00|33359.7|33339.7|33359.7|33339.7|33364.7|33344.7|33354.7|33334.7|78
1718988300000|2024-06-21 16:45:00|33354.7|33334.7|33359.7|33334.7|33364.7|33339.7|33354.7|33334.7|127
1718988600000|2024-06-21 16:50:00|33354.7|33339.7|33419.7|33399.7|33419.7|33399.7|33349.7|33329.7|190
1718988900000|2024-06-21 16:55:00|33414.7|33394.7|33374.7|33354.7|33414.7|33394.7|33374.7|33354.7|347
1718989200000|2024-06-21 17:00:00|33369.7|33349.7|33394.7|33374.7|33394.7|33374.7|33369.7|33349.7|135
1718989500000|2024-06-21 17:05:00|33399.7|33369.7|33399.7|33379.7|33399.7|33379.7|33389.7|33369.7|116
1718989800000|2024-06-21 17:10:00|33404.7|33374.7|33404.7|33384.7|33409.7|33389.7|33404.7|33374.7|88
1718990100000|2024-06-21 17:15:00|33399.7|33379.7|33394.7|33374.7|33404.7|33384.7|33394.7|33369.7|72
1718990400000|2024-06-21 17:20:00|33389.7|33369.7|33384.7|33364.7|33404.7|33379.7|33379.7|33359.7|35
1718990700000|2024-06-21 17:25:00|33379.7|33359.7|33384.7|33364.7|33394.7|33369.7|33379.7|33359.7|66
1718991000000|2024-06-21 17:30:00|33379.7|33359.7|33379.7|33359.7|33389.7|33369.7|33374.7|33354.7|70
1718991300000|2024-06-21 17:35:00|33384.7|33354.7|33384.7|33359.7|33384.7|33359.7|33364.7|33344.7|51
1718991600000|2024-06-21 17:40:00|33379.7|33354.7|33384.7|33364.7|33389.7|33369.7|33374.7|33354.7|64
1718991900000|2024-06-21 17:45:00|33389.7|33369.7|33394.7|33369.7|33394.7|33374.7|33384.7|33364.7|61
1718992200000|2024-06-21 17:50:00|33399.7|33374.7|33404.7|33384.7|33404.7|33384.7|33394.7|33374.7|60
1718992500000|2024-06-21 17:55:00|33399.7|33379.7|33394.7|33374.7|33404.7|33384.7|33394.7|33374.7|84
1718992800000|2024-06-21 18:00:00|33389.7|33369.7|33394.7|33374.7|33394.7|33374.7|33389.7|33369.7|76
1718993100000|2024-06-21 18:05:00|33399.7|33369.7|33394.7|33374.7|33399.7|33379.7|33379.7|33359.7|61
1718993400000|2024-06-21 18:10:00|33389.7|33369.7|33399.7|33379.7|33409.7|33384.7|33389.7|33369.7|45
1718993700000|2024-06-21 18:15:00|33404.7|33384.7|33404.7|33384.7|33414.7|33389.7|33399.7|33379.7|54
1718994000000|2024-06-21 18:20:00|33409.7|33389.7|33399.7|33379.7|33414.7|33394.7|33394.7|33374.7|42
1718994300000|2024-06-21 18:25:00|33404.7|33384.7|33409.7|33394.7|33414.7|33394.7|33399.7|33379.7|47
1718994600000|2024-06-21 18:30:00|33407.2|33392.2|33384.7|33369.7|33407.2|33392.2|33382.2|33367.2|22
1718994900000|2024-06-21 18:35:00|33387.2|33372.2|33379.7|33364.7|33389.7|33374.7|33377.2|33362.2|2
1718995200000|2024-06-21 18:40:00|33382.2|33367.2|33379.7|33364.7|33384.7|33369.7|33372.2|33357.2|15
1718995500000|2024-06-21 18:45:00|33382.2|33367.2|33379.7|33364.7|33382.2|33367.2|33377.2|33362.2|8
1718995800000|2024-06-21 18:50:00|33377.2|33362.2|33377.2|33362.2|33379.7|33364.7|33372.2|33357.2|7
1718996100000|2024-06-21 18:55:00|33379.7|33364.7|33374.7|33359.7|33379.7|33364.7|33372.2|33357.2|5
1718996400000|2024-06-21 19:00:00|33372.2|33357.2|33374.7|33359.7|33377.2|33362.2|33372.2|33357.2|8
1718996700000|2024-06-21 19:05:00|33377.2|33362.2|33359.7|33344.7|33382.2|33367.2|33357.2|33342.2|19
1718997000000|2024-06-21 19:10:00|33362.2|33347.2|33359.7|33344.7|33367.2|33352.2|33357.2|33342.2|6
1718997300000|2024-06-21 19:15:00|33357.2|33342.2|33357.2|33342.2|33367.2|33352.2|33357.2|33342.2|23
1718997600000|2024-06-21 19:20:00|33359.7|33344.7|33367.2|33352.2|33369.7|33354.7|33357.2|33342.2|13
1718997900000|2024-06-21 19:25:00|33364.7|33349.7|33359.7|33344.7|33364.7|33349.7|33357.2|33342.2|5
1718998200000|2024-06-21 19:30:00|33357.2|33342.2|33359.7|33344.7|33362.2|33347.2|33352.2|33337.2|24
1718998500000|2024-06-21 19:35:00|33362.2|33347.2|33352.2|33337.2|33364.7|33349.7|33349.7|33334.7|8
1718998800000|2024-06-21 19:40:00|33349.7|33334.7|33344.7|33329.7|33349.7|33334.7|33342.2|33327.2|10
1718999100000|2024-06-21 19:45:00|33342.2|33327.2|33337.2|33322.2|33344.7|33329.7|33327.2|33312.2|27
1718999400000|2024-06-21 19:50:00|33342.2|33327.2|33359.7|33344.7|33367.2|33352.2|33339.7|33324.7|33
1718999700000|2024-06-21 19:55:00|33362.2|33347.2|33357.2|33342.2|33367.2|33352.2|33347.2|33332.2|74
1719000000000|2024-06-21 20:00:00|33370.8|33330.8|33365.5|33325.5|33376.3|33336.3|33342.6|33302.6|0
1719000300000|2024-06-21 20:05:00|33366.8|33326.8|33371.6|33331.6|33382.4|33342.4|33365.5|33325.5|0
1719000600000|2024-06-21 20:10:00|33372.2|33332.2|33394|33354|33398.7|33358.7|33372.2|33332.2|0
1719000900000|2024-06-21 20:15:00|33393.9|33353.9|33391.2|33351.2|33394|33354|33389.9|33349.9|0
1719001200000|2024-06-21 20:20:00|33391.3|33351.3|33385.1|33345.1|33392.6|33352.6|33382.4|33342.4|0
1719001500000|2024-06-21 20:25:00|33385.2|33345.2|33386.5|33346.5|33390.6|33350.6|33382.4|33342.4|0
1719001800000|2024-06-21 20:30:00|33387.9|33347.9|33386.5|33346.5|33391.2|33351.2|33385.1|33345.1|0
1719002100000|2024-06-21 20:35:00|33386.4|33346.4|33386.5|33346.5|33389.9|33349.9|33385.1|33345.1|0
1719002400000|2024-06-21 20:40:00|33387.9|33347.9|33385.8|33345.8|33391.2|33351.2|33385.1|33345.1|0
1719002700000|2024-06-21 20:45:00|33385.1|33345.1|33383.8|33343.8|33389.9|33349.9|33383.8|33343.8|0
1719003000000|2024-06-21 20:50:00|33383.7|33343.7|33385.1|33345.1|33385.1|33345.1|33382.4|33342.4|0
1719003300000|2024-06-21 20:55:00|33384.4|33344.4|33384.4|33344.4|33385.8|33345.8|33382.4|33342.4|0
1719180000000|2024-06-23 22:00:00|33391.8|33351.8|33389.1|33349.1|33394.6|33354.6|33389.1|33349.1|0
1719180300000|2024-06-23 22:05:00|33389.2|33349.2|33389.1|33349.1|33393.2|33353.2|33384.4|33344.4|0
1719180600000|2024-06-23 22:10:00|33389.2|33349.2|33396.6|33356.6|33397.3|33357.3|33389.2|33349.2|0
1719180900000|2024-06-23 22:15:00|33377.5|33337.5|33378.9|33338.9|33379.6|33339.6|33372.8|33332.8|0
1719181200000|2024-06-23 22:20:00|33378.2|33338.2|33377.6|33337.6|33378.9|33338.9|33376.2|33336.2|0
1719181500000|2024-06-23 22:25:00|33377.5|33337.5|33374.2|33334.2|33377.6|33337.6|33372.8|33332.8|0
1719181800000|2024-06-23 22:30:00|33393.3|33353.3|33396.6|33356.6|33396.6|33356.6|33393.3|33353.3|0
1719182100000|2024-06-23 22:35:00|33396.5|33356.5|33396.6|33356.6|33397.9|33357.9|33394.6|33354.6|0
1719182400000|2024-06-23 22:40:00|33396.5|33356.5|33394.6|33354.6|33396.5|33356.5|33393.2|33353.2|0
1719182700000|2024-06-23 22:45:00|33394.5|33354.5|33393.2|33353.2|33394.5|33354.5|33390.5|33350.5|0
1719183000000|2024-06-23 22:50:00|33392.5|33352.5|33390.5|33350.5|33392.5|33352.5|33389.1|33349.1|0
1719183300000|2024-06-23 22:55:00|33391.8|33351.8|33391.8|33351.8|33393.2|33353.2|33390.5|33350.5|0
1719183600000|2024-06-23 23:00:00|33390.5|33350.5|33400.7|33360.7|33402.7|33362.7|33390.5|33350.5|0
1719183900000|2024-06-23 23:05:00|33400.6|33360.6|33400|33360|33400.7|33360.7|33397.9|33357.9|0
1719184200000|2024-06-23 23:10:00|33399.3|33359.3|33400.7|33360.7|33400.7|33360.7|33399.3|33359.3|0
1719184500000|2024-06-23 23:15:00|33400.6|33360.6|33399.3|33359.3|33400.7|33360.7|33397.9|33357.9|0
1719184800000|2024-06-23 23:20:00|33397.9|33357.9|33402.7|33362.7|33402.7|33362.7|33397.9|33357.9|0
1719185100000|2024-06-23 23:25:00|33402.6|33362.6|33400.7|33360.7|33402.7|33362.7|33399.3|33359.3|0
1719185400000|2024-06-23 23:30:00|33381|33341|33377.6|33337.6|33381|33341|33377.6|33337.6|0
1719185700000|2024-06-23 23:35:00|33378.2|33338.2|33380.3|33340.3|33380.3|33340.3|33377.6|33337.6|0
1719186000000|2024-06-23 23:40:00|33380.2|33340.2|33371.5|33331.5|33380.3|33340.3|33370.1|33330.1|0
1719186300000|2024-06-23 23:45:00|33372.1|33332.1|33368.1|33328.1|33372.8|33332.8|33367.4|33327.4|0
1719186600000|2024-06-23 23:50:00|33369.4|33329.4|33366.7|33326.7|33369.4|33329.4|33365.4|33325.4|0
1719186900000|2024-06-23 23:55:00|33366|33326|33368.1|33328.1|33368.1|33328.1|33365.4|33325.4|0
1719187200000|2024-06-24 00:00:00|33385.7|33345.7|33392.3|33352.3|33392.3|33352.3|33383|33343|0
1719187500000|2024-06-24 00:05:00|33390.9|33350.9|33390.9|33350.9|33390.9|33350.9|33386.2|33346.2|0
1719187800000|2024-06-24 00:10:00|33390.3|33350.3|33389.6|33349.6|33393.7|33353.7|33389.6|33349.6|0
1719188100000|2024-06-24 00:15:00|33389.5|33349.5|33418.6|33378.6|33425.2|33385.2|33387.6|33347.6|0
1719188400000|2024-06-24 00:20:00|33418.5|33378.5|33412.1|33372.1|33418.6|33378.6|33405.4|33365.4|0
1719188700000|2024-06-24 00:25:00|33412|33372|33418.7|33378.7|33418.7|33378.7|33412|33372|0
1719189000000|2024-06-24 00:30:00|33418.8|33378.8|33432|33392|33432|33392|33418.7|33378.7|0
1719189300000|2024-06-24 00:35:00|33425.4|33385.4|33432|33392|33432|33392|33425.4|33385.4|0
1719189900000|2024-06-24 00:45:00|33431.9|33391.9|33425.3|33385.3|33431.9|33391.9|33425.3|33385.3|0
1719190200000|2024-06-24 00:50:00|33418.7|33378.7|33425.4|33385.4|33425.4|33385.4|33418.6|33378.6|0
1719190500000|2024-06-24 00:55:00|33418.8|33378.8|33412|33372|33418.8|33378.8|33411.9|33371.9|0
1719190800000|2024-06-24 01:00:00|33415.3|33375.3|33405.3|33365.3|33418.6|33378.6|33405.3|33365.3|0
1719191100000|2024-06-24 01:05:00|33398.7|33358.7|33385.2|33345.2|33398.7|33358.7|33378.6|33338.6|0
1719191400000|2024-06-24 01:10:00|33378.6|33338.6|33298.7|33258.7|33378.7|33338.7|33291.7|33251.7|0
1719191700000|2024-06-24 01:15:00|33298.6|33258.6|33245.2|33205.2|33298.6|33258.6|33244.7|33204.7|0
1719192000000|2024-06-24 01:20:00|33245.1|33205.1|33278.2|33238.2|33278.3|33238.3|33238.1|33198.1|0
1719192300000|2024-06-24 01:25:00|33278.3|33238.3|33304.7|33264.7|33311.6|33271.6|33278.3|33238.3|0
1719192600000|2024-06-24 01:30:00|33304.8|33264.8|33291.3|33251.3|33311.4|33271.4|33278.1|33238.1|0
1719192900000|2024-06-24 01:35:00|33284.7|33244.7|33291.3|33251.3|33304.6|33264.6|33277.9|33237.9|0
1719193200000|2024-06-24 01:40:00|33291.4|33251.4|33304.6|33264.6|33304.6|33264.6|33291.3|33251.3|0
1719193500000|2024-06-24 01:45:00|33304.7|33264.7|33324.7|33284.7|33324.7|33284.7|33304.5|33264.5|0
1719193800000|2024-06-24 01:50:00|33324.6|33284.6|33304.6|33264.6|33324.7|33284.7|33304.6|33264.6|0
1719194100000|2024-06-24 01:55:00|33304.7|33264.7|33324.6|33284.6|33331.3|33291.3|33304.6|33264.6|0
1719194400000|2024-06-24 02:00:00|33324.5|33284.5|33324.6|33284.6|33331.2|33291.2|33317.9|33277.9|0
1719194700000|2024-06-24 02:05:00|33324.7|33284.7|33331.1|33291.1|33331.3|33291.3|33324.5|33284.5|0
1719195000000|2024-06-24 02:10:00|33324.5|33284.5|33317.8|33277.8|33324.5|33284.5|33314.5|33274.5|0
1719195300000|2024-06-24 02:15:00|33297.6|33257.6|33297.5|33257.5|33304.3|33264.3|33294.3|33254.3|0
1719195600000|2024-06-24 02:20:00|33297.4|33257.4|33291|33251|33297.4|33257.4|33284.2|33244.2|0
1719195900000|2024-06-24 02:25:00|33291.1|33251.1|33291.1|33251.1|33301.1|33261.1|33291|33251|0
1719196200000|2024-06-24 02:30:00|33311.5|33271.5|33318.3|33278.3|33325|33285|33311.5|33271.5|0
1719196500000|2024-06-24 02:35:00|33318.2|33278.2|33311.5|33271.5|33318.3|33278.3|33298.3|33258.3|0
1719196800000|2024-06-24 02:40:00|33311.6|33271.6|33311.4|33271.4|33318.1|33278.1|33311.4|33271.4|0
1719197100000|2024-06-24 02:45:00|33304.8|33264.8|33298|33258|33304.8|33264.8|33291.4|33251.4|0
1719197400000|2024-06-24 02:50:00|33297.9|33257.9|33304.8|33264.8|33304.8|33264.8|33297.9|33257.9|0
1719197700000|2024-06-24 02:55:00|33304.7|33264.7|33298.1|33258.1|33304.8|33264.8|33298.1|33258.1|0
1719198000000|2024-06-24 03:00:00|33298.2|33258.2|33298.4|33258.4|33305.1|33265.1|33291.6|33251.6|0
1719198300000|2024-06-24 03:05:00|33298.3|33258.3|33298.4|33258.4|33298.4|33258.4|33291.7|33251.7|0
1719198600000|2024-06-24 03:10:00|33298.3|33258.3|33305|33265|33308.3|33268.3|33298.3|33258.3|0
1719198900000|2024-06-24 03:15:00|33304.9|33264.9|33305|33265|33305|33265|33301.7|33261.7|0
1719199200000|2024-06-24 03:20:00|33304.9|33264.9|33305|33265|33305|33265|33304.9|33264.9|0
1719199500000|2024-06-24 03:25:00|33305.1|33265.1|33318.3|33278.3|33318.3|33278.3|33305.1|33265.1|0
1719199800000|2024-06-24 03:30:00|33318.4|33278.4|33318.5|33278.5|33325.1|33285.1|33311.8|33271.8|0
1719200100000|2024-06-24 03:35:00|33311.9|33271.9|33311.9|33271.9|33318.4|33278.4|33311.8|33271.8|0
1719200400000|2024-06-24 03:40:00|33311.8|33271.8|33311.9|33271.9|33311.9|33271.9|33311.8|33271.8|0
1719200700000|2024-06-24 03:45:00|33311.8|33271.8|33305.1|33265.1|33311.8|33271.8|33305.1|33265.1|0
1719201000000|2024-06-24 03:50:00|33298.5|33258.5|33298.4|33258.4|33298.5|33258.5|33298.4|33258.4|0
1719201300000|2024-06-24 03:55:00|33298.5|33258.5|33298.5|33258.5|33298.5|33258.5|33298.4|33258.4|0
1719201600000|2024-06-24 04:00:00|33305.1|33265.1|33298.4|33258.4|33305.2|33265.2|33291.8|33251.8|0
1719201900000|2024-06-24 04:05:00|33305|33265|33298.5|33258.5|33305.1|33265.1|33298.4|33258.4|0
1719202200000|2024-06-24 04:10:00|33298.4|33258.4|33311.6|33271.6|33311.7|33271.7|33298.4|33258.4|0
1719202500000|2024-06-24 04:15:00|33311.7|33271.7|33305|33265|33311.7|33271.7|33305|33265|0
1719202800000|2024-06-24 04:20:00|33304.9|33264.9|33304.9|33264.9|33311.6|33271.6|33304.8|33264.8|0
1719203100000|2024-06-24 04:25:00|33304.8|33264.8|33311.6|33271.6|33311.6|33271.6|33304.8|33264.8|0
1719203400000|2024-06-24 04:30:00|33314.9|33274.9|33318.2|33278.2|33318.3|33278.3|33314.9|33274.9|0
1719203700000|2024-06-24 04:35:00|33318.3|33278.3|33318.2|33278.2|33318.3|33278.3|33311.5|33271.5|0
1719204000000|2024-06-24 04:40:00|33318.3|33278.3|33325|33285|33338.4|33298.4|33318.2|33278.2|0
1719204300000|2024-06-24 04:45:00|33324.9|33284.9|33331.6|33291.6|33338.2|33298.2|33324.9|33284.9|0
1719204600000|2024-06-24 04:50:00|33334.9|33294.9|33331.6|33291.6|33338.2|33298.2|33331.6|33291.6|0
1719204900000|2024-06-24 04:55:00|33325.1|33285.1|33331.7|33291.7|33331.7|33291.7|33318.5|33278.5|0
1719205200000|2024-06-24 05:00:00|33331.8|33291.8|33345.3|33305.3|33351.9|33311.9|33331.8|33291.8|0
1719205500000|2024-06-24 05:05:00|33345.4|33305.4|33345.5|33305.5|33352.1|33312.1|33338.7|33298.7|0
1719205800000|2024-06-24 05:10:00|33352.1|33312.1|33332.4|33292.4|33352.2|33312.2|33332.3|33292.3|0
1719206100000|2024-06-24 05:15:00|33332.3|33292.3|33332.4|33292.4|33339|33299|33325.7|33285.7|0
1719206400000|2024-06-24 05:20:00|33332.3|33292.3|33325.8|33285.8|33332.4|33292.4|33325.7|33285.7|0
1719206700000|2024-06-24 05:25:00|33325.7|33285.7|33339|33299|33339|33299|33325.7|33285.7|0
1719207000000|2024-06-24 05:30:00|33318.7|33278.7|33338.5|33298.5|33338.5|33298.5|33318.6|33278.6|0
1719207300000|2024-06-24 05:35:00|33338.4|33298.4|33331.9|33291.9|33338.5|33298.5|33331.8|33291.8|0
1719207600000|2024-06-24 05:40:00|33332|33292|33331.9|33291.9|33338.6|33298.6|33331.9|33291.9|0
1719207900000|2024-06-24 05:45:00|33358.8|33318.8|33365.4|33325.4|33365.4|33325.4|33355.5|33315.5|0
1719208200000|2024-06-24 05:50:00|33385.1|33345.1|33385.1|33345.1|33391.8|33351.8|33378.6|33338.6|0
1719208500000|2024-06-24 05:55:00|33385.2|33345.2|33391.7|33351.7|33405|33365|33385.1|33345.1|0
1719208800000|2024-06-24 06:00:00|33342.2|33327.2|33364.7|33349.7|33367.2|33352.2|33337.2|33322.2|35
1719209100000|2024-06-24 06:05:00|33367.2|33352.2|33404.7|33389.7|33419.7|33404.7|33367.2|33352.2|51
1719209400000|2024-06-24 06:10:00|33407.2|33392.2|33439.7|33424.7|33447.2|33432.2|33389.7|33374.7|70
1719209700000|2024-06-24 06:15:00|33437.2|33422.2|33437.2|33422.2|33452.2|33437.2|33419.7|33404.7|33
1719210000000|2024-06-24 06:20:00|33439.7|33424.7|33439.7|33424.7|33449.7|33434.7|33432.2|33417.2|34
1719210300000|2024-06-24 06:25:00|33437.2|33422.2|33432.2|33417.2|33449.7|33434.7|33432.2|33417.2|14
1719210600000|2024-06-24 06:30:00|33434.7|33419.7|33414.7|33399.7|33434.7|33419.7|33407.2|33392.2|46
1719210900000|2024-06-24 06:35:00|33412.2|33397.2|33422.2|33407.2|33422.2|33407.2|33402.2|33387.2|18
1719211200000|2024-06-24 06:40:00|33427.2|33412.2|33397.2|33382.2|33434.7|33419.7|33392.2|33377.2|13
1719211500000|2024-06-24 06:45:00|33394.7|33379.7|33394.7|33379.7|33404.7|33389.7|33392.2|33377.2|27
1719211800000|2024-06-24 06:50:00|33392.2|33377.2|33392.2|33377.2|33399.7|33384.7|33382.2|33367.2|29
1719212100000|2024-06-24 06:55:00|33389.7|33374.7|33379.7|33364.7|33409.7|33394.7|33379.7|33364.7|56
1719212400000|2024-06-24 07:00:00|33389.7|33374.7|33469.7|33454.7|33474.7|33459.7|33369.7|33354.7|591
1719212700000|2024-06-24 07:05:00|33467.2|33452.2|33469.7|33454.7|33499.7|33484.7|33454.7|33439.7|216
1719213000000|2024-06-24 07:10:00|33472.2|33457.2|33459.7|33444.7|33482.2|33467.2|33449.7|33434.7|213
1719213300000|2024-06-24 07:15:00|33462.2|33447.2|33482.2|33467.2|33484.7|33469.7|33437.2|33422.2|228
1719213600000|2024-06-24 07:20:00|33479.7|33464.7|33452.2|33437.2|33492.2|33477.2|33444.7|33429.7|172
1719213900000|2024-06-24 07:25:00|33454.7|33439.7|33437.2|33422.2|33472.2|33457.2|33432.2|33417.2|155
1719214200000|2024-06-24 07:30:00|33439.7|33424.7|33492.2|33477.2|33492.2|33477.2|33422.2|33407.2|209
1719214500000|2024-06-24 07:35:00|33497.2|33482.2|33524.7|33509.7|33527.2|33512.2|33482.2|33467.2|202
1719214800000|2024-06-24 07:40:00|33527|33512|33544.5|33529.5|33564.5|33549.5|33524.5|33509.5|181
1719215100000|2024-06-24 07:45:00|33547|33532|33552|33537|33557|33542|33529.5|33514.5|176
1719215400000|2024-06-24 07:50:00|33549.5|33534.5|33589.5|33574.5|33592|33577|33549.5|33534.5|277
1719215700000|2024-06-24 07:55:00|33592|33577|33582|33567|33607|33592|33569.5|33554.5|168
1719216000000|2024-06-24 08:00:00|33587|33572|33577|33562|33602|33587|33554.5|33539.5|283
1719216300000|2024-06-24 08:05:00|33579.5|33564.5|33624.5|33609.5|33639.5|33624.5|33574.5|33559.5|197
1719216600000|2024-06-24 08:10:00|33627|33612|33624.5|33609.5|33637|33622|33604.5|33589.5|95
1719216900000|2024-06-24 08:15:00|33627|33612|33614.5|33599.5|33637|33622|33604.5|33589.5|81
1719217200000|2024-06-24 08:20:00|33617|33602|33637|33622|33639.5|33624.5|33609.5|33594.5|110
1719217500000|2024-06-24 08:25:00|33634.5|33619.5|33649.5|33634.5|33649.5|33634.5|33617|33602|97
1719217800000|2024-06-24 08:30:00|33652|33637|33629.5|33614.5|33654.5|33639.5|33627|33612|97
1719218100000|2024-06-24 08:35:00|33627|33612|33657|33642|33657|33642|33619.5|33604.5|55
1719218400000|2024-06-24 08:40:00|33654.5|33639.5|33684.5|33669.5|33689.5|33674.5|33652|33637|137
1719218700000|2024-06-24 08:45:00|33687|33672|33682|33667|33714.5|33699.5|33669.5|33654.5|396
1719219000000|2024-06-24 08:50:00|33679.5|33664.5|33682|33667|33714.5|33699.5|33674.5|33659.5|281
1719219300000|2024-06-24 08:55:00|33684.5|33669.5|33694.5|33679.5|33729.5|33714.5|33684.5|33669.5|169
1719219600000|2024-06-24 09:00:00|33692|33677|33722|33707|33734.5|33719.5|33689.5|33674.5|93
1719219900000|2024-06-24 09:05:00|33724.5|33709.5|33754.5|33739.5|33754.5|33739.5|33719.5|33704.5|141
1719220200000|2024-06-24 09:10:00|33757|33742|33739.5|33724.5|33764.5|33749.5|33737|33722|108
1719220500000|2024-06-24 09:15:00|33737|33722|33729.5|33714.5|33742|33727|33717|33702|68
1719220800000|2024-06-24 09:20:00|33732|33717|33739.5|33724.5|33752|33737|33722|33707|75
1719221100000|2024-06-24 09:25:00|33737|33722|33739.5|33724.5|33744.5|33729.5|33724.5|33709.5|43
1719221400000|2024-06-24 09:30:00|33737|33722|33697|33682|33739.5|33724.5|33689.5|33674.5|99
1719221700000|2024-06-24 09:35:00|33699.5|33684.5|33679.5|33664.5|33707|33692|33679.5|33664.5|41
1719222000000|2024-06-24 09:40:00|33682|33667|33694.5|33679.5|33697|33682|33669.5|33654.5|63
1719222300000|2024-06-24 09:45:00|33692|33677|33689.5|33674.5|33704.5|33689.5|33679.5|33664.5|100
1719222600000|2024-06-24 09:50:00|33692|33677|33692|33677|33714.5|33699.5|33687|33672|69
1719222900000|2024-06-24 09:55:00|33689.5|33674.5|33709.5|33694.5|33719.5|33704.5|33679.5|33664.5|47
1719223200000|2024-06-24 10:00:00|33712|33697|33742|33727|33742|33727|33712|33697|61
1719223500000|2024-06-24 10:05:00|33737|33722|33729.5|33714.5|33744.5|33729.5|33722|33707|72
1719223800000|2024-06-24 10:10:00|33727|33712|33714.5|33699.5|33739.5|33724.5|33714.5|33699.5|41
1719224100000|2024-06-24 10:15:00|33712|33697|33702|33687|33732|33717|33699.5|33684.5|121
1719224400000|2024-06-24 10:20:00|33699.5|33684.5|33704.5|33689.5|33704.5|33689.5|33674.5|33659.5|75
1719224700000|2024-06-24 10:25:00|33702|33687|33712|33697|33717|33702|33674.5|33659.5|53
1719225000000|2024-06-24 10:30:00|33714.5|33699.5|33704.5|33689.5|33729.5|33714.5|33702|33687|81
1719225300000|2024-06-24 10:35:00|33707|33692|33707|33692|33744.5|33729.5|33692|33677|173
1719225600000|2024-06-24 10:40:00|33704.5|33689.5|33742|33727|33747|33732|33702|33687|52
1719225900000|2024-06-24 10:45:00|33739.5|33724.5|33739.5|33724.5|33749.5|33734.5|33727|33712|117
1719226200000|2024-06-24 10:50:00|33747|33732|33754.5|33739.5|33754.5|33739.5|33722|33707|90
1719226500000|2024-06-24 10:55:00|33752|33737|33762|33747|33774.5|33759.5|33742|33727|121
1719226800000|2024-06-24 11:00:00|33759.5|33744.5|33769.5|33754.5|33784.5|33769.5|33754.5|33739.5|226
1719227100000|2024-06-24 11:05:00|33772|33757|33729.5|33714.5|33784.5|33769.5|33727|33712|105
1719227400000|2024-06-24 11:10:00|33732|33717|33742|33727|33747|33732|33729.5|33714.5|46
1719227700000|2024-06-24 11:15:00|33744.5|33729.5|33727|33712|33744.5|33729.5|33719.5|33704.5|34
1719228000000|2024-06-24 11:20:00|33729.5|33714.5|33729.5|33714.5|33747|33732|33724.5|33709.5|62
1719228300000|2024-06-24 11:25:00|33727|33712|33704.5|33689.5|33729.5|33714.5|33699.5|33684.5|62
1719228600000|2024-06-24 11:30:00|33702|33687|33702|33687|33704.5|33689.5|33694.5|33679.5|29
1719228900000|2024-06-24 11:35:00|33704.5|33689.5|33714.5|33699.5|33714.5|33699.5|33697|33682|26
1719229200000|2024-06-24 11:40:00|33714.6|33699.6|33719.6|33704.6|33734.6|33719.6|33712.1|33697.1|29
1719229500000|2024-06-24 11:45:00|33717.1|33702.1|33714.6|33699.6|33727.1|33712.1|33712.1|33697.1|21
1719229800000|2024-06-24 11:50:00|33717.1|33702.1|33699.6|33684.6|33729.6|33714.6|33694.6|33679.6|44
1719230100000|2024-06-24 11:55:00|33702.1|33687.1|33704.6|33689.6|33724.6|33709.6|33699.6|33684.6|26
1719230400000|2024-06-24 12:00:00|33707.1|33692.1|33677.1|33662.1|33709.6|33694.6|33674.6|33659.6|40
1719230700000|2024-06-24 12:05:00|33679.6|33664.6|33682.1|33667.1|33694.6|33679.6|33672.1|33657.1|38
1719231000000|2024-06-24 12:10:00|33684.6|33669.6|33687.1|33672.1|33692.1|33677.1|33674.6|33659.6|140
1719231300000|2024-06-24 12:15:00|33689.6|33674.6|33699.6|33684.6|33699.6|33684.6|33672.1|33657.1|62
1719231600000|2024-06-24 12:20:00|33697.1|33682.1|33719.6|33704.6|33724.6|33709.6|33692.1|33677.1|43
1719231900000|2024-06-24 12:25:00|33722.1|33707.1|33707.1|33692.1|33724.6|33709.6|33707.1|33692.1|25
1719232200000|2024-06-24 12:30:00|33709.6|33694.6|33694.6|33679.6|33717.1|33702.1|33694.6|33679.6|34
1719232500000|2024-06-24 12:35:00|33692.1|33677.1|33654.6|33639.6|33692.1|33677.1|33649.6|33634.6|52
1719232800000|2024-06-24 12:40:00|33657.1|33642.1|33639.6|33624.6|33669.6|33654.6|33637.1|33622.1|51
1719233100000|2024-06-24 12:45:00|33637.1|33622.1|33647.1|33632.1|33664.6|33649.6|33634.6|33619.6|35
1719233400000|2024-06-24 12:50:00|33644.6|33629.6|33659.6|33644.6|33664.6|33649.6|33637.1|33622.1|25
1719233700000|2024-06-24 12:55:00|33654.6|33639.6|33654.6|33639.6|33669.6|33654.6|33647.1|33632.1|33
1719234000000|2024-06-24 13:00:00|33657.1|33642.1|33672.1|33657.1|33679.6|33664.6|33657.1|33642.1|39
1719234300000|2024-06-24 13:05:00|33674.6|33659.6|33674.6|33659.6|33679.6|33664.6|33652.1|33637.1|71
1719234600000|2024-06-24 13:10:00|33677.1|33662.1|33644.6|33629.6|33679.6|33664.6|33639.6|33624.6|42
1719234900000|2024-06-24 13:15:00|33639.6|33624.6|33669.6|33654.6|33669.6|33654.6|33634.6|33619.6|72
1719235200000|2024-06-24 13:20:00|33664.6|33649.6|33664.6|33649.6|33687.1|33672.1|33664.6|33649.6|56
1719235500000|2024-06-24 13:25:00|33662.1|33647.1|33674.6|33659.6|33677.1|33662.1|33634.6|33619.6|45
1719235800000|2024-06-24 13:30:00|33677.1|33662.1|33674.6|33659.6|33689.6|33674.6|33669.6|33654.6|116
1719236100000|2024-06-24 13:35:00|33677.1|33662.1|33732.1|33717.1|33732.1|33717.1|33674.6|33659.6|154
1719236400000|2024-06-24 13:40:00|33734.6|33719.6|33699.6|33684.6|33739.6|33724.6|33697.1|33682.1|84
1719236700000|2024-06-24 13:45:00|33697.1|33682.1|33762.1|33747.1|33762.1|33747.1|33694.6|33679.6|119
1719237000000|2024-06-24 13:50:00|33764.6|33749.6|33807.1|33792.1|33819.6|33804.6|33759.6|33744.6|290
1719237300000|2024-06-24 13:55:00|33809.6|33794.6|33804.6|33789.6|33829.6|33814.6|33799.6|33784.6|132
1719237600000|2024-06-24 14:00:00|33814.6|33799.6|33814.6|33799.6|33829.6|33814.6|33799.6|33784.6|128
1719237900000|2024-06-24 14:05:00|33809.6|33794.6|33812.1|33797.1|33817.1|33802.1|33784.6|33769.6|178
1719238200000|2024-06-24 14:10:00|33809.2|33794.2|33801.7|33786.7|33816.7|33801.7|33769.2|33754.2|122
1719238500000|2024-06-24 14:15:00|33804.2|33789.2|33814.2|33799.2|33824.2|33809.2|33789.2|33774.2|126
1719238800000|2024-06-24 14:20:00|33811.7|33796.7|33834.2|33819.2|33839.2|33824.2|33809.2|33794.2|90
1719239100000|2024-06-24 14:25:00|33836.7|33821.7|33771.7|33756.7|33836.7|33821.7|33769.2|33754.2|134
1719239400000|2024-06-24 14:30:00|33769.2|33754.2|33786.7|33771.7|33796.7|33781.7|33769.2|33754.2|93
1719239700000|2024-06-24 14:35:00|33784.2|33769.2|33804.2|33789.2|33806.7|33791.7|33776.7|33761.7|47
1719240000000|2024-06-24 14:40:00|33801.7|33786.7|33789.2|33774.2|33801.7|33786.7|33781.7|33766.7|59
1719240300000|2024-06-24 14:45:00|33786.7|33771.7|33789.2|33774.2|33806.7|33791.7|33769.2|33754.2|107
1719240600000|2024-06-24 14:50:00|33786.7|33771.7|33799.2|33784.2|33801.7|33786.7|33771.7|33756.7|61
1719240900000|2024-06-24 14:55:00|33796.7|33781.7|33829.2|33814.2|33836.7|33821.7|33796.7|33781.7|82
1719241200000|2024-06-24 15:00:00|33831.7|33816.7|33829.2|33814.2|33841.7|33826.7|33821.7|33806.7|136
1719241500000|2024-06-24 15:05:00|33831.7|33816.7|33826.7|33811.7|33841.7|33826.7|33821.7|33806.7|88
1719241800000|2024-06-24 15:10:00|33829.2|33814.2|33834.2|33819.2|33841.7|33826.7|33821.7|33806.7|231
1719242100000|2024-06-24 15:15:00|33836.7|33821.7|33851.7|33836.7|33856.7|33841.7|33831.7|33816.7|280
1719242400000|2024-06-24 15:20:00|33846.7|33831.7|33856.7|33841.7|33866.7|33851.7|33841.7|33826.7|315
1719242700000|2024-06-24 15:25:00|33854.2|33839.2|33856.7|33841.7|33871.7|33856.7|33851.7|33836.7|403
1719243000000|2024-06-24 15:30:00|33854.2|33839.2|33841.7|33826.7|33861.7|33846.7|33841.7|33826.7|391
1719243300000|2024-06-24 15:35:00|33839.2|33824.2|33831.7|33816.7|33841.7|33826.7|33821.7|33806.7|286
1719243600000|2024-06-24 15:40:00|33829.2|33814.2|33816.7|33801.7|33834.2|33819.2|33816.7|33801.7|1025
1719243900000|2024-06-24 15:45:00|33819.2|33804.2|33801.7|33786.7|33819.2|33804.2|33799.2|33784.2|25
1719244200000|2024-06-24 15:50:00|33804.2|33784.2|33819.2|33794.2|33819.2|33799.2|33799.2|33779.2|29
1719244500000|2024-06-24 15:55:00|33814.2|33789.2|33814.2|33794.2|33819.2|33794.2|33809.2|33789.2|22
1719244800000|2024-06-24 16:00:00|33809.2|33789.2|33814.2|33789.2|33819.2|33794.2|33809.2|33789.2|11
1719245100000|2024-06-24 16:05:00|33809.2|33794.2|33819.2|33794.2|33819.2|33799.2|33809.2|33789.2|17
1719245400000|2024-06-24 16:10:00|33814.2|33789.2|33814.2|33789.2|33819.2|33794.2|33809.2|33789.2|3
1719245700000|2024-06-24 16:15:00|33809.2|33784.2|33814.2|33794.2|33814.2|33794.2|33804.2|33784.2|16
1719246000000|2024-06-24 16:20:00|33809.2|33789.2|33819.2|33799.2|33819.2|33799.2|33809.2|33789.2|15
1719246300000|2024-06-24 16:25:00|33824.2|33794.2|33824.2|33799.2|33829.2|33804.2|33819.2|33794.2|40
1719246600000|2024-06-24 16:30:00|33819.2|33804.2|33814.2|33789.2|33829.2|33804.2|33809.2|33789.2|10
1719246900000|2024-06-24 16:35:00|33809.2|33794.2|33809.2|33789.2|33814.2|33794.2|33809.2|33784.2|6
1719247200000|2024-06-24 16:40:00|33814.2|33784.2|33809.2|33789.2|33814.2|33794.2|33804.2|33784.2|3
1719247500000|2024-06-24 16:45:00|33814.2|33784.2|33809.2|33784.2|33814.2|33789.2|33804.2|33784.2|4
1719247800000|2024-06-24 16:50:00|33804.2|33789.2|33799.2|33779.2|33809.2|33789.2|33799.2|33779.2|20
1719248100000|2024-06-24 16:55:00|33804.2|33784.2|33794.2|33769.2|33804.2|33784.2|33784.2|33764.2|16
1719248400000|2024-06-24 17:00:00|33789.2|33764.2|33799.2|33774.2|33804.2|33779.2|33789.2|33764.2|10
1719248700000|2024-06-24 17:05:00|33794.2|33779.2|33754.2|33729.2|33799.2|33779.2|33729.2|33709.2|110
1719249000000|2024-06-24 17:10:00|33749.2|33724.2|33769.2|33749.2|33769.2|33749.2|33744.2|33724.2|68
1719249300000|2024-06-24 17:15:00|33764.2|33744.2|33769.2|33744.2|33779.2|33754.2|33759.2|33734.2|19
1719249600000|2024-06-24 17:20:00|33764.2|33749.2|33769.2|33744.2|33774.2|33754.2|33759.2|33739.2|25
1719249900000|2024-06-24 17:25:00|33764.2|33749.2|33764.2|33739.2|33774.2|33754.2|33754.2|33734.2|126
1719250200000|2024-06-24 17:30:00|33759.2|33734.2|33749.2|33729.2|33764.2|33739.2|33749.2|33729.2|19
1719250500000|2024-06-24 17:35:00|33754.2|33734.2|33789.2|33769.2|33799.2|33779.2|33749.2|33734.2|37
1719250800000|2024-06-24 17:40:00|33784.2|33764.2|33769.2|33744.2|33789.2|33769.2|33764.2|33744.2|48
1719251100000|2024-06-24 17:45:00|33764.2|33749.2|33764.2|33739.2|33774.2|33754.2|33759.2|33739.2|10
1719251400000|2024-06-24 17:50:00|33759.2|33744.2|33764.2|33744.2|33764.2|33744.2|33754.2|33729.2|22
1719251700000|2024-06-24 17:55:00|33769.2|33749.2|33769.2|33744.2|33784.2|33759.2|33764.2|33744.2|8
1719252000000|2024-06-24 18:00:00|33764.2|33739.2|33769.2|33744.2|33774.2|33754.2|33759.2|33734.2|10
1719252300000|2024-06-24 18:05:00|33764.2|33749.2|33764.2|33744.2|33779.2|33754.2|33759.2|33734.2|11
1719252600000|2024-06-24 18:10:00|33759.2|33739.2|33749.2|33729.2|33764.2|33744.2|33749.2|33729.2|6
1719252900000|2024-06-24 18:15:00|33754.2|33734.2|33759.2|33739.2|33764.2|33744.2|33754.2|33729.2|20
1719253200000|2024-06-24 18:20:00|33764.2|33734.2|33769.2|33749.2|33774.2|33754.2|33759.2|33734.2|6
1719253500000|2024-06-24 18:25:00|33764.2|33744.2|33769.2|33754.2|33774.2|33754.2|33764.2|33744.2|10
1719253800000|2024-06-24 18:30:00|33766.7|33751.7|33769.2|33754.2|33774.2|33759.2|33766.7|33751.7|3
1719254100000|2024-06-24 18:35:00|33771.7|33756.7|33779.2|33764.2|33781.7|33766.7|33771.7|33756.7|7
1719254400000|2024-06-24 18:40:00|33776.7|33761.7|33786.7|33771.7|33789.2|33774.2|33774.2|33759.2|3
1719254700000|2024-06-24 18:45:00|33784.2|33769.2|33796.7|33781.7|33801.7|33786.7|33784.2|33769.2|3
1719255000000|2024-06-24 18:50:00|33799.2|33784.2|33804.2|33789.2|33806.7|33791.7|33799.2|33784.2|3
1719255300000|2024-06-24 18:55:00|33801.7|33786.7|33814.2|33799.2|33821.7|33806.7|33799.2|33784.2|37
1719255600000|2024-06-24 19:00:00|33811.7|33796.7|33814.2|33799.2|33826.7|33811.7|33809.2|33794.2|13
1719255900000|2024-06-24 19:05:00|33816.7|33801.7|33824.2|33809.2|33826.7|33811.7|33816.7|33801.7|5
1719256200000|2024-06-24 19:10:00|33821.7|33806.7|33821.7|33806.7|33826.7|33811.7|33821.7|33806.7|12
1719256500000|2024-06-24 19:15:00|33819.2|33804.2|33806.7|33791.7|33819.2|33804.2|33801.7|33786.7|22
1719256800000|2024-06-24 19:20:00|33804.2|33789.2|33804.2|33789.2|33806.7|33791.7|33799.2|33784.2|4
1719257100000|2024-06-24 19:25:00|33801.7|33786.7|33801.7|33786.7|33811.7|33796.7|33799.2|33784.2|8
1719257400000|2024-06-24 19:30:00|33799.2|33784.2|33821.7|33806.7|33826.7|33811.7|33796.7|33781.7|86
1719257700000|2024-06-24 19:35:00|33824.2|33809.2|33819.2|33804.2|33826.7|33811.7|33814.2|33799.2|19
1719258000000|2024-06-24 19:40:00|33816.7|33801.7|33814.2|33799.2|33819.2|33804.2|33804.2|33789.2|12
1719258300000|2024-06-24 19:45:00|33816.7|33801.7|33796.7|33781.7|33816.7|33801.7|33794.2|33779.2|10
1719258600000|2024-06-24 19:50:00|33799.2|33784.2|33781.7|33766.7|33804.2|33789.2|33781.7|33766.7|14
1719258900000|2024-06-24 19:55:00|33779.2|33764.2|33764.2|33749.2|33779.2|33764.2|33756.7|33741.7|49
1719259200000|2024-06-24 20:00:00|33763.2|33723.2|33756.5|33716.5|33765.3|33725.3|33731.3|33691.3|0
1719259500000|2024-06-24 20:05:00|33756.4|33716.4|33767.4|33727.4|33773.5|33733.5|33753.1|33713.1|0
1719259800000|2024-06-24 20:10:00|33768.8|33728.8|33765.4|33725.4|33768.8|33728.8|33756.5|33716.5|0
1719260100000|2024-06-24 20:15:00|33765.4|33725.4|33765.3|33725.3|33770.1|33730.1|33760.6|33720.6|0
1719260400000|2024-06-24 20:20:00|33764|33724|33754.4|33714.4|33764|33724|33750.3|33710.3|0
1719260700000|2024-06-24 20:25:00|33753.7|33713.7|33745.5|33705.5|33754.4|33714.4|33742.1|33702.1|0
1719261000000|2024-06-24 20:30:00|33745.6|33705.6|33753|33713|33754.4|33714.4|33739.4|33699.4|0
1719261300000|2024-06-24 20:35:00|33753.1|33713.1|33757.8|33717.8|33759.2|33719.2|33753|33713|0
1719261600000|2024-06-24 20:40:00|33757.9|33717.9|33757.8|33717.8|33760.6|33720.6|33757.1|33717.1|0
1719261900000|2024-06-24 20:45:00|33758.5|33718.5|33758.5|33718.5|33761.9|33721.9|33757.2|33717.2|0
1719262200000|2024-06-24 20:50:00|33758.6|33718.6|33758.5|33718.5|33760.6|33720.6|33755.1|33715.1|0
1719262500000|2024-06-24 20:55:00|33758.6|33718.6|33762.6|33722.6|33764|33724|33752.4|33712.4|0
1719262800000|2024-06-24 21:00:00|33761.9|33721.9|33763.3|33723.3|33763.3|33723.3|33760.6|33720.6|0
1719263100000|2024-06-24 21:05:00|33763.4|33723.4|33766|33726|33766.7|33726.7|33761.9|33721.9|0
1719263400000|2024-06-24 21:10:00|33766.1|33726.1|33768.1|33728.1|33769.5|33729.5|33765.3|33725.3|0
1719263700000|2024-06-24 21:15:00|33767.4|33727.4|33768.1|33728.1|33770.1|33730.1|33767.4|33727.4|0
1719264000000|2024-06-24 21:20:00|33769.4|33729.4|33766.7|33726.7|33771.5|33731.5|33766.7|33726.7|0
1719264300000|2024-06-24 21:25:00|33766|33726|33766|33726|33766|33726|33766|33726|0
1719264600000|2024-06-24 21:30:00|33765.4|33725.4|33766|33726|33766.7|33726.7|33765.4|33725.4|0
1719264900000|2024-06-24 21:35:00|33766.1|33726.1|33766|33726|33766.7|33726.7|33766|33726|0
1719265200000|2024-06-24 21:40:00|33766.1|33726.1|33766.7|33726.7|33768.1|33728.1|33766|33726|0
1719265500000|2024-06-24 21:45:00|33767.4|33727.4|33767.4|33727.4|33767.4|33727.4|33766.7|33726.7|0
1719265800000|2024-06-24 21:50:00|33766.7|33726.7|33768.8|33728.8|33768.8|33728.8|33766|33726|0
1719266100000|2024-06-24 21:55:00|33768.1|33728.1|33766.7|33726.7|33768.8|33728.8|33766|33726|0
1719266400000|2024-06-24 22:00:00|33766.6|33726.6|33776.3|33736.3|33781.7|33741.7|33763.3|33723.3|0
1719266700000|2024-06-24 22:05:00|33777.6|33737.6|33769.4|33729.4|33777.6|33737.6|33764|33724|0
1719267000000|2024-06-24 22:10:00|33768.7|33728.7|33766.7|33726.7|33770.1|33730.1|33760.6|33720.6|0
1719267300000|2024-06-24 22:15:00|33768.1|33728.1|33770.1|33730.1|33773.5|33733.5|33765.3|33725.3|0
1719267600000|2024-06-24 22:20:00|33770.8|33730.8|33771.5|33731.5|33774.9|33734.9|33770.1|33730.1|0
1719267900000|2024-06-24 22:25:00|33772.2|33732.2|33773.5|33733.5|33773.5|33733.5|33770.8|33730.8|0
1719268200000|2024-06-24 22:30:00|33773.6|33733.6|33777.6|33737.6|33777.6|33737.6|33771.5|33731.5|0
1719268500000|2024-06-24 22:35:00|33775.6|33735.6|33774.2|33734.2|33776.3|33736.3|33771.5|33731.5|0
1719268800000|2024-06-24 22:40:00|33772.9|33732.9|33771.5|33731.5|33775.6|33735.6|33771.5|33731.5|0
1719269100000|2024-06-24 22:45:00|33770.8|33730.8|33774.2|33734.2|33774.9|33734.9|33770.1|33730.1|0
1719269400000|2024-06-24 22:50:00|33773.5|33733.5|33776.3|33736.3|33776.9|33736.9|33773.5|33733.5|0
1719269700000|2024-06-24 22:55:00|33776.2|33736.2|33771.5|33731.5|33776.3|33736.3|33770.1|33730.1|0
1719270000000|2024-06-24 23:00:00|33770.8|33730.8|33770.1|33730.1|33771.5|33731.5|33768.7|33728.7|0
1719270300000|2024-06-24 23:05:00|33770.2|33730.2|33777.6|33737.6|33777.6|33737.6|33770.2|33730.2|0
1719270600000|2024-06-24 23:10:00|33777.7|33737.7|33776.3|33736.3|33779.7|33739.7|33774.9|33734.9|0
1719270900000|2024-06-24 23:15:00|33777.6|33737.6|33776.3|33736.3|33779.7|33739.7|33776.3|33736.3|0
1719271200000|2024-06-24 23:20:00|33776.9|33736.9|33781|33741|33781|33741|33776.3|33736.3|0
1719271500000|2024-06-24 23:25:00|33781.1|33741.1|33779.7|33739.7|33783.8|33743.8|33779.7|33739.7|0
1719271800000|2024-06-24 23:30:00|33781|33741|33782.4|33742.4|33783.8|33743.8|33781|33741|0
1719272100000|2024-06-24 23:35:00|33781.7|33741.7|33779.7|33739.7|33781.7|33741.7|33776.9|33736.9|0
1719272400000|2024-06-24 23:40:00|33780.4|33740.4|33776.3|33736.3|33781|33741|33774.9|33734.9|0
1719272700000|2024-06-24 23:45:00|33776.2|33736.2|33781|33741|33782.4|33742.4|33774.9|33734.9|0
1719273000000|2024-06-24 23:50:00|33780.4|33740.4|33785.8|33745.8|33785.8|33745.8|33779.7|33739.7|0
1719273300000|2024-06-24 23:55:00|33784.5|33744.5|33784.5|33744.5|33785.8|33745.8|33782.4|33742.4|0
1719273600000|2024-06-25 00:00:00|33783.8|33743.8|33777.6|33737.6|33785.2|33745.2|33777.6|33737.6|0
1719273900000|2024-06-25 00:05:00|33777.7|33737.7|33777.6|33737.6|33781.8|33741.8|33775.6|33735.6|0
1719274200000|2024-06-25 00:10:00|33777.7|33737.7|33753.9|33713.9|33779|33739|33751.2|33711.2|0
1719274500000|2024-06-25 00:15:00|33753.2|33713.2|33735.2|33695.2|33781.8|33741.8|33735.2|33695.2|0
1719274800000|2024-06-25 00:20:00|33741.8|33701.8|33728.4|33688.4|33741.9|33701.9|33721.8|33681.8|0
1719275100000|2024-06-25 00:25:00|33735.1|33695.1|33735.1|33695.1|33735.1|33695.1|33728.4|33688.4|0
1719275400000|2024-06-25 00:30:00|33728.5|33688.5|33735.2|33695.2|33741.8|33701.8|33728.4|33688.4|0
1719275700000|2024-06-25 00:35:00|33735.3|33695.3|33735.2|33695.2|33741.9|33701.9|33735.2|33695.2|0
1719276000000|2024-06-25 00:40:00|33735.1|33695.1|33735.1|33695.1|33735.2|33695.2|33735.1|33695.1|0
1719276300000|2024-06-25 00:45:00|33735.2|33695.2|33735.2|33695.2|33741.8|33701.8|33728.5|33688.5|0
1719276600000|2024-06-25 00:50:00|33741.8|33701.8|33741.9|33701.9|33741.9|33701.9|33735.2|33695.2|0
1719276900000|2024-06-25 00:55:00|33741.8|33701.8|33728.3|33688.3|33741.8|33701.8|33728.2|33688.2|0
1719277200000|2024-06-25 01:00:00|33728.2|33688.2|33728.3|33688.3|33728.3|33688.3|33721.6|33681.6|0
1719277500000|2024-06-25 01:05:00|33721.6|33681.6|33721.6|33681.6|33735|33695|33721.6|33681.6|0
1719277800000|2024-06-25 01:10:00|33728.3|33688.3|33734.8|33694.8|33741.5|33701.5|33728.2|33688.2|0
1719278100000|2024-06-25 01:15:00|33741.4|33701.4|33728|33688|33741.4|33701.4|33721.1|33681.1|0
1719278400000|2024-06-25 01:20:00|33734.6|33694.6|33741.3|33701.3|33741.4|33701.4|33728|33688|0
1719278700000|2024-06-25 01:25:00|33741.4|33701.4|33748|33708|33748.1|33708.1|33741.3|33701.3|0
1719279000000|2024-06-25 01:30:00|33750.1|33710.1|33763.4|33723.4|33763.5|33723.5|33750|33710|0
1719279300000|2024-06-25 01:35:00|33756.8|33716.8|33756.9|33716.9|33757|33717|33750.1|33710.1|0
1719279600000|2024-06-25 01:40:00|33757|33717|33763.7|33723.7|33763.7|33723.7|33756.9|33716.9|0
1719279900000|2024-06-25 01:45:00|33762.5|33722.5|33782.7|33742.7|33782.7|33742.7|33762.5|33722.5|0
1719280200000|2024-06-25 01:50:00|33782.6|33742.6|33776|33736|33782.7|33742.7|33775.9|33735.9|0
1719280500000|2024-06-25 01:55:00|33782.7|33742.7|33775.9|33735.9|33782.7|33742.7|33775.9|33735.9|0
1719280800000|2024-06-25 02:00:00|33776|33736|33776|33736|33776|33736|33769.3|33729.3|0
1719281100000|2024-06-25 02:05:00|33775.9|33735.9|33776|33736|33776.1|33736.1|33769.3|33729.3|0
1719281400000|2024-06-25 02:10:00|33776.1|33736.1|33782.8|33742.8|33789.4|33749.4|33776|33736|0
1719281700000|2024-06-25 02:15:00|33782.7|33742.7|33789.4|33749.4|33789.4|33749.4|33782.7|33742.7|0
1719282000000|2024-06-25 02:20:00|33782.8|33742.8|33789.3|33749.3|33789.4|33749.4|33782.6|33742.6|0
1719282300000|2024-06-25 02:25:00|33782.7|33742.7|33782.6|33742.6|33789.3|33749.3|33782.6|33742.6|0
1719282600000|2024-06-25 02:30:00|33782.7|33742.7|33782.7|33742.7|33789.3|33749.3|33782.6|33742.6|0
1719282900000|2024-06-25 02:35:00|33782.6|33742.6|33789.3|33749.3|33789.3|33749.3|33782.6|33742.6|0
1719283200000|2024-06-25 02:40:00|33789.4|33749.4|33789.4|33749.4|33789.4|33749.4|33789.4|33749.4|0
1719283500000|2024-06-25 02:45:00|33789.3|33749.3|33789.3|33749.3|33789.4|33749.4|33789.3|33749.3|0
1719284400000|2024-06-25 03:00:00|33789.4|33749.4|33789.3|33749.3|33789.4|33749.4|33789.3|33749.3|0
1719284700000|2024-06-25 03:05:00|33789.4|33749.4|33796|33756|33796|33756|33789.4|33749.4|0
1719285000000|2024-06-25 03:10:00|33796.2|33756.2|33803.1|33763.1|33803.1|33763.1|33796.2|33756.2|0
1719285300000|2024-06-25 03:15:00|33803|33763|33796.3|33756.3|33803|33763|33789.7|33749.7|0
1719285600000|2024-06-25 03:20:00|33796.4|33756.4|33816.4|33776.4|33822.9|33782.9|33796.3|33756.3|0
1719285900000|2024-06-25 03:25:00|33809.8|33769.8|33809.7|33769.7|33809.8|33769.8|33809.7|33769.7|0
1719286200000|2024-06-25 03:30:00|33809.8|33769.8|33803|33763|33809.8|33769.8|33803|33763|0
1719286500000|2024-06-25 03:35:00|33809.6|33769.6|33803|33763|33809.6|33769.6|33802.9|33762.9|0
1719286800000|2024-06-25 03:40:00|33802.9|33762.9|33816.3|33776.3|33816.3|33776.3|33802.9|33762.9|0
1719287100000|2024-06-25 03:45:00|33812.9|33772.9|33823.1|33783.1|33823.1|33783.1|33809.6|33769.6|0
1719287400000|2024-06-25 03:50:00|33823.2|33783.2|33843|33803|33843.1|33803.1|33823.1|33783.1|0
1719287700000|2024-06-25 03:55:00|33843.1|33803.1|33849.7|33809.7|33856.3|33816.3|33843|33803|0
1719288000000|2024-06-25 04:00:00|33849.6|33809.6|33849.6|33809.6|33849.7|33809.7|33849.6|33809.6|0
1719288300000|2024-06-25 04:05:00|33849.7|33809.7|33849.7|33809.7|33849.7|33809.7|33849.7|33809.7|0
1719288600000|2024-06-25 04:10:00|33849.8|33809.8|33849.7|33809.7|33849.8|33809.8|33849.7|33809.7|0
1719288900000|2024-06-25 04:15:00|33843.1|33803.1|33823.1|33783.1|33843.1|33803.1|33823.1|33783.1|0
1719289500000|2024-06-25 04:25:00|33829.8|33789.8|33823.1|33783.1|33829.8|33789.8|33823.1|33783.1|0
1719289800000|2024-06-25 04:30:00|33823.2|33783.2|33823.1|33783.1|33823.2|33783.2|33816.5|33776.5|0
1719290100000|2024-06-25 04:35:00|33829.8|33789.8|33829.9|33789.9|33836.6|33796.6|33823.2|33783.2|0
1719290400000|2024-06-25 04:40:00|33826.6|33786.6|33833.3|33793.3|33836.6|33796.6|33826.6|33786.6|0
1719290700000|2024-06-25 04:45:00|33830|33790|33816.6|33776.6|33830|33790|33816.6|33776.6|0
1719291000000|2024-06-25 04:50:00|33819.9|33779.9|33830|33790|33830|33790|33816.6|33776.6|0
1719291300000|2024-06-25 04:55:00|33836.6|33796.6|33830|33790|33836.6|33796.6|33830|33790|0
1719291600000|2024-06-25 05:00:00|33823.4|33783.4|33823.3|33783.3|33830|33790|33823.3|33783.3|0
1719291900000|2024-06-25 05:05:00|33823.4|33783.4|33830|33790|33830|33790|33823.3|33783.3|0
1719292200000|2024-06-25 05:10:00|33816.7|33776.7|33823.3|33783.3|33823.4|33783.4|33816.7|33776.7|0
1719292500000|2024-06-25 05:15:00|33820|33780|33823.4|33783.4|33823.4|33783.4|33816.7|33776.7|0
1719292800000|2024-06-25 05:20:00|33823.3|33783.3|33823.4|33783.4|33830|33790|33816.7|33776.7|0
1719293100000|2024-06-25 05:25:00|33823.3|33783.3|33816.7|33776.7|33823.4|33783.4|33816.7|33776.7|0
1719293400000|2024-06-25 05:30:00|33816.8|33776.8|33816.8|33776.8|33823.3|33783.3|33816.7|33776.7|0
1719293700000|2024-06-25 05:35:00|33823.4|33783.4|33823.5|33783.5|33830.2|33790.2|33816.8|33776.8|0
1719294000000|2024-06-25 05:40:00|33823.4|33783.4|33836.8|33796.8|33836.8|33796.8|33823.4|33783.4|0
1719294300000|2024-06-25 05:45:00|33843.4|33803.4|33823.3|33783.3|33843.4|33803.4|33816.7|33776.7|0
1719294600000|2024-06-25 05:50:00|33823.4|33783.4|33849.8|33809.8|33856.6|33816.6|33823.3|33783.3|0
1719294900000|2024-06-25 05:55:00|33853.2|33813.2|33823.3|33783.3|33856.5|33816.5|33823.3|33783.3|0
1719295200000|2024-06-25 06:00:00|33794.2|33779.2|33819.2|33804.2|33841.7|33826.7|33786.7|33771.7|64
1719295500000|2024-06-25 06:05:00|33821.7|33806.7|33814.2|33799.2|33821.7|33806.7|33806.7|33791.7|30
1719295800000|2024-06-25 06:10:00|33811.7|33796.7|33801.7|33786.7|33816.7|33801.7|33786.7|33771.7|41
1719296100000|2024-06-25 06:15:00|33799.2|33784.2|33786.7|33771.7|33801.7|33786.7|33786.7|33771.7|43
1719296400000|2024-06-25 06:20:00|33784.2|33769.2|33774.2|33759.2|33784.2|33769.2|33761.7|33746.7|16
1719296700000|2024-06-25 06:25:00|33771.7|33756.7|33771.7|33756.7|33771.7|33756.7|33761.7|33746.7|6
1719297000000|2024-06-25 06:30:00|33774.2|33759.2|33789.2|33774.2|33801.7|33786.7|33774.2|33759.2|39
1719297300000|2024-06-25 06:35:00|33791.7|33776.7|33806.7|33791.7|33811.7|33796.7|33786.7|33771.7|90
1719297600000|2024-06-25 06:40:00|33804.2|33789.2|33821.7|33806.7|33821.7|33806.7|33804.2|33789.2|54
1719297900000|2024-06-25 06:45:00|33829.2|33814.2|33814.2|33799.2|33861.7|33846.7|33806.7|33791.7|106
1719298200000|2024-06-25 06:50:00|33816.7|33801.7|33819.2|33804.2|33829.2|33814.2|33816.7|33801.7|27
1719298500000|2024-06-25 06:55:00|33816.7|33801.7|33774.2|33759.2|33821.7|33806.7|33771.7|33756.7|78
1719298800000|2024-06-25 07:00:00|33779.2|33764.2|33816.7|33801.7|33821.7|33806.7|33736.7|33721.7|919
1719299100000|2024-06-25 07:05:00|33819.2|33804.2|33819.2|33804.2|33834.2|33819.2|33774.2|33759.2|330
1719299400000|2024-06-25 07:10:00|33816.7|33801.7|33776.7|33761.7|33821.7|33806.7|33751.7|33736.7|240
1719299700000|2024-06-25 07:15:00|33779.2|33764.2|33731.7|33716.7|33786.7|33771.7|33729.2|33714.2|228
1719300000000|2024-06-25 07:20:00|33729.2|33714.2|33786.7|33771.7|33814.2|33799.2|33714.2|33699.2|150
1719300300000|2024-06-25 07:25:00|33784.2|33769.2|33764.2|33749.2|33784.2|33769.2|33724.2|33709.2|146
1719300600000|2024-06-25 07:30:00|33766.7|33751.7|33794.2|33779.2|33794.2|33779.2|33751.7|33736.7|268
1719300900000|2024-06-25 07:35:00|33796.7|33781.7|33784.2|33769.2|33824.2|33809.2|33769.2|33754.2|158
1719301200000|2024-06-25 07:40:00|33781.7|33766.7|33731.7|33716.7|33816.7|33801.7|33724.2|33709.2|187
1719301500000|2024-06-25 07:45:00|33734.2|33719.2|33724.2|33709.2|33754.2|33739.2|33714.2|33699.2|146
1719301800000|2024-06-25 07:50:00|33726.7|33711.7|33756.7|33741.7|33769.2|33754.2|33701.7|33686.7|203
1719302100000|2024-06-25 07:55:00|33764.2|33749.2|33759.2|33744.2|33771.7|33756.7|33729.2|33714.2|142
1719302400000|2024-06-25 08:00:00|33746.7|33731.7|33749.2|33734.2|33764.2|33749.2|33716.7|33701.7|174
1719302700000|2024-06-25 08:05:00|33751.7|33736.7|33761.7|33746.7|33799.2|33784.2|33746.7|33731.7|103
1719303000000|2024-06-25 08:10:00|33759.2|33744.2|33776.7|33761.7|33776.7|33761.7|33756.7|33741.7|50
1719303300000|2024-06-25 08:15:00|33779.2|33764.2|33804.2|33789.2|33809.2|33794.2|33769.2|33754.2|64
1719303600000|2024-06-25 08:20:00|33806.7|33791.7|33799.2|33784.2|33829.2|33814.2|33786.7|33771.7|100
1719303900000|2024-06-25 08:25:00|33796.7|33781.7|33784.2|33769.2|33824.2|33809.2|33771.7|33756.7|100
1719304200000|2024-06-25 08:30:00|33781.7|33766.7|33811.7|33796.7|33811.7|33796.7|33774.2|33759.2|44
1719304500000|2024-06-25 08:35:00|33809.2|33794.2|33821.7|33806.7|33844.2|33829.2|33791.7|33776.7|110
1719304800000|2024-06-25 08:40:00|33824.2|33809.2|33779.2|33764.2|33836.7|33821.7|33776.7|33761.7|144
1719305100000|2024-06-25 08:45:00|33781.7|33766.7|33760.9|33745.9|33796.7|33781.7|33760.9|33745.9|103
1719305400000|2024-06-25 08:50:00|33758.4|33743.4|33770.9|33755.9|33773.4|33758.4|33735.9|33720.9|66
1719305700000|2024-06-25 08:55:00|33773.4|33758.4|33800.9|33785.9|33808.4|33793.4|33763.4|33748.4|78
1719306000000|2024-06-25 09:00:00|33803.4|33788.4|33780.9|33765.9|33818.4|33803.4|33768.4|33753.4|98
1719306300000|2024-06-25 09:05:00|33783.4|33768.4|33778.4|33763.4|33795.9|33780.9|33768.4|33753.4|81
1719306600000|2024-06-25 09:10:00|33780.9|33765.9|33755.9|33740.9|33783.4|33768.4|33740.9|33725.9|126
1719306900000|2024-06-25 09:15:00|33753.4|33738.4|33770.9|33755.9|33778.4|33763.4|33748.4|33733.4|116
1719307200000|2024-06-25 09:20:00|33773.4|33758.4|33780.9|33765.9|33793.4|33778.4|33773.4|33758.4|52
1719307500000|2024-06-25 09:25:00|33788.4|33773.4|33788.4|33773.4|33803.4|33788.4|33785.9|33770.9|71
1719307800000|2024-06-25 09:30:00|33790.9|33775.9|33815.9|33800.9|33820.9|33805.9|33790.9|33775.9|55
1719308100000|2024-06-25 09:35:00|33818.4|33803.4|33803.4|33788.4|33823.4|33808.4|33795.9|33780.9|48
1719308400000|2024-06-25 09:40:00|33800.9|33785.9|33778.4|33763.4|33803.4|33788.4|33778.4|33763.4|45
1719308700000|2024-06-25 09:45:00|33780.9|33765.9|33755.9|33740.9|33798.4|33783.4|33755.9|33740.9|133
1719309000000|2024-06-25 09:50:00|33758.4|33743.4|33750.9|33735.9|33775.9|33760.9|33745.9|33730.9|56
1719309300000|2024-06-25 09:55:00|33753.4|33738.4|33738.4|33723.4|33753.4|33738.4|33728.4|33713.4|63
1719309600000|2024-06-25 10:00:00|33743.4|33728.4|33723.4|33708.4|33748.4|33733.4|33723.4|33708.4|51
1719309900000|2024-06-25 10:05:00|33720.9|33705.9|33695.9|33680.9|33735.9|33720.9|33688.4|33673.4|90
1719310200000|2024-06-25 10:10:00|33698.4|33683.4|33718.4|33703.4|33735.9|33720.9|33695.9|33680.9|80
1719310500000|2024-06-25 10:15:00|33720.9|33705.9|33735.9|33720.9|33745.9|33730.9|33715.9|33700.9|32
1719310800000|2024-06-25 10:20:00|33733.4|33718.4|33718.4|33703.4|33733.4|33718.4|33703.4|33688.4|46
1719311100000|2024-06-25 10:25:00|33715.9|33700.9|33698.4|33683.4|33723.4|33708.4|33698.4|33683.4|36
1719311400000|2024-06-25 10:30:00|33695.9|33680.9|33693.4|33678.4|33715.9|33700.9|33688.4|33673.4|94
1719311700000|2024-06-25 10:35:00|33695.9|33680.9|33708.4|33693.4|33708.4|33693.4|33683.4|33668.4|51
1719312000000|2024-06-25 10:40:00|33705.9|33690.9|33705.9|33690.9|33710.9|33695.9|33693.4|33678.4|37
1719312300000|2024-06-25 10:45:00|33708.4|33693.4|33698.4|33683.4|33708.4|33693.4|33690.9|33675.9|32
1719312600000|2024-06-25 10:50:00|33695.9|33680.9|33703.4|33688.4|33715.9|33700.9|33695.9|33680.9|32
1719312900000|2024-06-25 10:55:00|33700.9|33685.9|33728.4|33713.4|33735.9|33720.9|33700.9|33685.9|19
1719313200000|2024-06-25 11:00:00|33733.4|33718.4|33743.4|33728.4|33750.9|33735.9|33733.4|33718.4|44
1719313500000|2024-06-25 11:05:00|33740.9|33725.9|33713.4|33698.4|33743.4|33728.4|33713.4|33698.4|51
1719313800000|2024-06-25 11:10:00|33715.9|33700.9|33713.4|33698.4|33718.4|33703.4|33703.4|33688.4|40
1719314100000|2024-06-25 11:15:00|33710.9|33695.9|33738.4|33723.4|33738.4|33723.4|33695.9|33680.9|55
1719314400000|2024-06-25 11:20:00|33740.9|33725.9|33695.9|33680.9|33745.9|33730.9|33695.9|33680.9|127
1719314700000|2024-06-25 11:25:00|33698.4|33683.4|33708.4|33693.4|33708.4|33693.4|33685.9|33670.9|36
1719315000000|2024-06-25 11:30:00|33705.9|33690.9|33685.9|33670.9|33705.9|33690.9|33678.4|33663.4|61
1719315300000|2024-06-25 11:35:00|33688.4|33673.4|33673.4|33658.4|33688.4|33673.4|33668.4|33653.4|84
1719315600000|2024-06-25 11:40:00|33673.5|33658.5|33661|33646|33678.5|33663.5|33656|33641|80
1719315900000|2024-06-25 11:45:00|33663.5|33648.5|33678.5|33663.5|33686|33671|33653.5|33638.5|169
1719316200000|2024-06-25 11:50:00|33676|33661|33691|33676|33693.5|33678.5|33663.5|33648.5|42
1719316500000|2024-06-25 11:55:00|33693.5|33678.5|33711|33696|33716|33701|33688.5|33673.5|49
1719316800000|2024-06-25 12:00:00|33713.5|33698.5|33743.5|33728.5|33746|33731|33703.5|33688.5|161
1719317100000|2024-06-25 12:05:00|33746|33731|33743.5|33728.5|33761|33746|33738.5|33723.5|58
1719317400000|2024-06-25 12:10:00|33746|33731|33758.5|33743.5|33758.5|33743.5|33733.5|33718.5|44
1719317700000|2024-06-25 12:15:00|33756|33741|33771|33756|33781|33766|33753.5|33738.5|46
1719318000000|2024-06-25 12:20:00|33768.5|33753.5|33778.5|33763.5|33781|33766|33763.5|33748.5|34
1719318300000|2024-06-25 12:25:00|33776|33761|33796|33781|33796|33781|33776|33761|40
1719318600000|2024-06-25 12:30:00|33788.5|33773.5|33788.5|33773.5|33796|33781|33778.5|33763.5|43
1719318900000|2024-06-25 12:35:00|33791|33776|33806|33791|33816|33801|33788.5|33773.5|57
1719319200000|2024-06-25 12:40:00|33808.5|33793.5|33781|33766|33821|33806|33776|33761|66
1719319500000|2024-06-25 12:45:00|33778.5|33763.5|33768.5|33753.5|33788.5|33773.5|33768.5|33753.5|22
1719319800000|2024-06-25 12:50:00|33766|33751|33756|33741|33783.5|33768.5|33741|33726|69
1719320100000|2024-06-25 12:55:00|33758.5|33743.5|33773.5|33758.5|33776|33761|33756|33741|26
1719320400000|2024-06-25 13:00:00|33771|33756|33773.5|33758.5|33773.5|33758.5|33756|33741|40
1719320700000|2024-06-25 13:05:00|33771|33756|33766|33751|33786|33771|33761|33746|24
1719321000000|2024-06-25 13:10:00|33768.5|33753.5|33756|33741|33793.5|33778.5|33751|33736|98
1719321300000|2024-06-25 13:15:00|33753.5|33738.5|33716|33701|33756|33741|33716|33701|84
1719321600000|2024-06-25 13:20:00|33718.5|33703.5|33711|33696|33728.5|33713.5|33708.5|33693.5|37
1719321900000|2024-06-25 13:25:00|33708.5|33693.5|33686|33671|33708.5|33693.5|33676|33661|138
1719322200000|2024-06-25 13:30:00|33683.5|33668.5|33651|33636|33686|33671|33648.5|33633.5|98
1719322500000|2024-06-25 13:35:00|33653.5|33638.5|33668.5|33653.5|33683.5|33668.5|33638.5|33623.5|140
1719322800000|2024-06-25 13:40:00|33671|33656|33673.5|33658.5|33681|33666|33651|33636|43
1719323100000|2024-06-25 13:45:00|33671|33656|33676|33661|33681|33666|33658.5|33643.5|80
1719323400000|2024-06-25 13:50:00|33673.5|33658.5|33693.5|33678.5|33726|33711|33673.5|33658.5|85
1719323700000|2024-06-25 13:55:00|33691|33676|33653.5|33638.5|33693.5|33678.5|33651|33636|85
1719324000000|2024-06-25 14:00:00|33656|33641|33691|33676|33698.5|33683.5|33656|33641|63
1719324300000|2024-06-25 14:05:00|33693.5|33678.5|33668.5|33653.5|33706|33691|33668.5|33653.5|60
1719324600000|2024-06-25 14:10:00|33665.9|33650.9|33705.9|33690.9|33713.4|33698.4|33665.9|33650.9|63
1719324900000|2024-06-25 14:15:00|33708.4|33693.4|33668.4|33653.4|33710.9|33695.9|33655.9|33640.9|55
1719325200000|2024-06-25 14:20:00|33665.9|33650.9|33703.4|33688.4|33708.4|33693.4|33655.9|33640.9|64
1719325500000|2024-06-25 14:25:00|33700.9|33685.9|33688.4|33673.4|33708.4|33693.4|33685.9|33670.9|75
1719325800000|2024-06-25 14:30:00|33685.9|33670.9|33718.4|33703.4|33723.4|33708.4|33685.9|33670.9|43
1719326100000|2024-06-25 14:35:00|33715.9|33700.9|33713.4|33698.4|33730.9|33715.9|33705.9|33690.9|44
1719326400000|2024-06-25 14:40:00|33715.9|33700.9|33713.4|33698.4|33738.4|33723.4|33713.4|33698.4|54
1719326700000|2024-06-25 14:45:00|33710.9|33695.9|33680.9|33665.9|33723.4|33708.4|33680.9|33665.9|46
1719327000000|2024-06-25 14:50:00|33683.4|33668.4|33688.4|33673.4|33695.9|33680.9|33665.9|33650.9|47
1719327300000|2024-06-25 14:55:00|33685.9|33670.9|33695.9|33680.9|33703.4|33688.4|33673.4|33658.4|51
1719327600000|2024-06-25 15:00:00|33698.4|33683.4|33698.4|33683.4|33715.9|33700.9|33680.9|33665.9|59
1719327900000|2024-06-25 15:05:00|33695.9|33680.9|33705.9|33690.9|33715.9|33700.9|33695.9|33680.9|64
1719328200000|2024-06-25 15:10:00|33710.9|33695.9|33708.4|33693.4|33720.9|33705.9|33703.4|33688.4|100
1719328500000|2024-06-25 15:15:00|33705.9|33690.9|33710.9|33695.9|33715.9|33700.9|33700.9|33685.9|106
1719328800000|2024-06-25 15:20:00|33708.4|33693.4|33693.4|33678.4|33715.9|33700.9|33693.4|33678.4|104
1719329100000|2024-06-25 15:25:00|33695.9|33680.9|33700.9|33685.9|33708.4|33693.4|33680.9|33665.9|262
1719329400000|2024-06-25 15:30:00|33703.4|33688.4|33720.9|33705.9|33725.9|33710.9|33698.4|33683.4|204
1719329700000|2024-06-25 15:35:00|33718.4|33703.4|33703.4|33688.4|33720.9|33705.9|33700.9|33685.9|235
1719330000000|2024-06-25 15:40:00|33705.9|33690.9|33718.4|33703.4|33718.4|33703.4|33705.9|33690.9|37
1719330300000|2024-06-25 15:45:00|33720.9|33705.9|33725.9|33710.9|33728.4|33713.4|33718.4|33703.4|44
1719330600000|2024-06-25 15:50:00|33728.4|33708.4|33738.4|33718.4|33738.4|33718.4|33728.4|33703.4|55
1719330900000|2024-06-25 15:55:00|33743.4|33723.4|33738.4|33718.4|33743.4|33723.4|33738.4|33713.4|37
1719331200000|2024-06-25 16:00:00|33733.4|33713.4|33728.4|33708.4|33743.4|33723.4|33728.4|33708.4|45
1719331500000|2024-06-25 16:05:00|33733.4|33703.4|33723.4|33703.4|33733.4|33713.4|33723.4|33703.4|14
1719331800000|2024-06-25 16:10:00|33718.4|33698.4|33713.4|33693.4|33718.4|33703.4|33713.4|33688.4|20
1719332100000|2024-06-25 16:15:00|33708.4|33688.4|33693.4|33673.4|33708.4|33688.4|33693.4|33668.4|31
1719332400000|2024-06-25 16:20:00|33688.4|33668.4|33678.4|33658.4|33693.4|33668.4|33673.4|33653.4|31
1719332700000|2024-06-25 16:25:00|33683.4|33653.4|33683.4|33663.4|33688.4|33668.4|33678.4|33653.4|19
1719333000000|2024-06-25 16:30:00|33678.4|33658.4|33663.4|33638.4|33688.4|33668.4|33663.4|33638.4|55
1719333300000|2024-06-25 16:35:00|33668.4|33643.4|33678.4|33653.4|33678.4|33653.4|33663.4|33638.4|6
1719333600000|2024-06-25 16:40:00|33673.4|33658.4|33668.4|33648.4|33678.4|33658.4|33668.4|33643.4|8
1719333900000|2024-06-25 16:45:00|33673.4|33643.4|33688.4|33663.4|33688.4|33668.4|33663.4|33643.4|4
1719334200000|2024-06-25 16:50:00|33683.4|33668.4|33683.4|33658.4|33688.4|33668.4|33673.4|33648.4|0
1719334500000|2024-06-25 16:55:00|33688.4|33663.4|33693.4|33668.4|33693.4|33668.4|33683.4|33658.4|4
1719334800000|2024-06-25 17:00:00|33688.4|33663.4|33683.4|33658.4|33688.4|33663.4|33673.4|33648.4|3
1719335100000|2024-06-25 17:05:00|33678.4|33653.4|33703.4|33678.4|33703.4|33678.4|33678.4|33653.4|2
1719335400000|2024-06-25 17:10:00|33698.4|33683.4|33708.4|33683.4|33708.4|33688.4|33698.4|33673.4|16
1719335700000|2024-06-25 17:15:00|33703.4|33678.4|33703.4|33678.4|33703.4|33678.4|33693.4|33673.4|1
1719336000000|2024-06-25 17:20:00|33698.4|33673.4|33708.4|33683.4|33708.4|33683.4|33693.4|33673.4|5
1719336300000|2024-06-25 17:25:00|33713.4|33688.4|33723.4|33703.4|33728.4|33703.4|33713.4|33688.4|4
1719336600000|2024-06-25 17:30:00|33728.4|33698.4|33723.4|33698.4|33728.4|33703.4|33718.4|33693.4|4
1719336900000|2024-06-25 17:35:00|33728.4|33703.4|33723.4|33703.4|33728.4|33708.4|33723.4|33698.4|2
1719337200000|2024-06-25 17:40:00|33728.4|33708.4|33733.4|33708.4|33733.4|33713.4|33723.4|33703.4|12
1719337500000|2024-06-25 17:45:00|33738.4|33713.4|33733.4|33708.4|33738.4|33713.4|33723.4|33703.4|2
1719337800000|2024-06-25 17:50:00|33738.4|33713.4|33733.4|33708.4|33738.4|33713.4|33728.4|33703.4|4
1719338100000|2024-06-25 17:55:00|33738.4|33713.4|33733.4|33713.4|33738.4|33713.4|33733.4|33708.4|1
1719338400000|2024-06-25 18:00:00|33728.4|33708.4|33728.4|33708.4|33728.4|33713.4|33723.4|33703.4|1
1719338700000|2024-06-25 18:05:00|33733.4|33713.4|33733.4|33708.4|33733.4|33713.4|33728.4|33703.4|6
1719339000000|2024-06-25 18:10:00|33738.4|33713.4|33733.4|33708.4|33738.4|33718.4|33728.4|33708.4|5
1719339300000|2024-06-25 18:15:00|33738.4|33713.4|33738.4|33713.4|33738.4|33713.4|33728.4|33708.4|1
1719339600000|2024-06-25 18:20:00|33733.4|33708.4|33733.4|33713.4|33738.4|33713.4|33728.4|33708.4|1
1719339900000|2024-06-25 18:25:00|33738.4|33718.4|33750.9|33735.9|33753.4|33735.9|33738.4|33718.4|5
1719340200000|2024-06-25 18:30:00|33748.4|33733.4|33733.4|33718.4|33748.4|33733.4|33733.4|33718.4|9
1719340500000|2024-06-25 18:35:00|33730.9|33715.9|33728.4|33713.4|33733.4|33718.4|33725.9|33710.9|3
1719340800000|2024-06-25 18:40:00|33730.9|33715.9|33738.4|33723.4|33738.4|33723.4|33728.4|33713.4|2
1719341100000|2024-06-25 18:45:00|33735.9|33720.9|33728.4|33713.4|33738.4|33723.4|33720.9|33705.9|3
1719341400000|2024-06-25 18:50:00|33730.9|33715.9|33723.4|33708.4|33733.4|33718.4|33723.4|33708.4|0
1719341700000|2024-06-25 18:55:00|33725.9|33710.9|33720.9|33705.9|33730.9|33715.9|33718.4|33703.4|10
1719342000000|2024-06-25 19:00:00|33718.4|33703.4|33728.4|33713.4|33728.4|33713.4|33718.4|33703.4|3
1719342300000|2024-06-25 19:05:00|33725.9|33710.9|33725.9|33710.9|33733.4|33718.4|33723.4|33708.4|8
1719342600000|2024-06-25 19:10:00|33723.4|33708.4|33728.4|33713.4|33728.4|33713.4|33723.4|33708.4|4
1719342900000|2024-06-25 19:15:00|33730.9|33715.9|33740.9|33725.9|33743.4|33728.4|33728.4|33713.4|38
1719343200000|2024-06-25 19:20:00|33743.4|33728.4|33748.4|33733.4|33748.4|33733.4|33740.9|33725.9|8
1719343500000|2024-06-25 19:25:00|33745.9|33730.9|33748.4|33733.4|33748.4|33733.4|33743.4|33728.4|2
1719343800000|2024-06-25 19:30:00|33745.9|33730.9|33763.4|33748.4|33765.9|33750.9|33740.9|33725.9|58
1719344100000|2024-06-25 19:35:00|33765.9|33750.9|33768.4|33753.4|33770.9|33755.9|33760.9|33745.9|36
1719344400000|2024-06-25 19:40:00|33765.9|33750.9|33740.9|33725.9|33765.9|33750.9|33740.9|33725.9|11
1719344700000|2024-06-25 19:45:00|33743.4|33728.4|33743.4|33728.4|33750.9|33735.9|33738.4|33723.4|9
1719345000000|2024-06-25 19:50:00|33740.9|33725.9|33745.9|33730.9|33745.9|33730.9|33738.4|33723.4|4
1719345300000|2024-06-25 19:55:00|33743.4|33728.4|33735.9|33720.9|33745.9|33730.9|33733.4|33718.4|16
1719345600000|2024-06-25 20:00:00|33750.5|33710.5|33720.3|33680.3|33750.5|33710.5|33715.5|33675.5|0
1719345900000|2024-06-25 20:05:00|33721.7|33681.7|33729.2|33689.2|33733.9|33693.9|33718.9|33678.9|0
1719346200000|2024-06-25 20:10:00|33730.5|33690.5|33727.8|33687.8|33733.9|33693.9|33726.4|33686.4|0
1719346500000|2024-06-25 20:15:00|33727.7|33687.7|33729.2|33689.2|33729.2|33689.2|33721.7|33681.7|0
1719346800000|2024-06-25 20:20:00|33729.1|33689.1|33731.2|33691.2|33732.6|33692.6|33727.8|33687.8|0
1719347100000|2024-06-25 20:25:00|33731.9|33691.9|33727.8|33687.8|33732.6|33692.6|33727.8|33687.8|0
1719347400000|2024-06-25 20:30:00|33727.1|33687.1|33727.1|33687.1|33729.2|33689.2|33726.4|33686.4|0
1719347700000|2024-06-25 20:35:00|33726.4|33686.4|33732.6|33692.6|33733.9|33693.9|33726.4|33686.4|0
1719348000000|2024-06-25 20:40:00|33733.9|33693.9|33732.6|33692.6|33737.3|33697.3|33732.6|33692.6|0
1719348300000|2024-06-25 20:45:00|33732.5|33692.5|33731.2|33691.2|33732.6|33692.6|33729.2|33689.2|0
1719348600000|2024-06-25 20:50:00|33731.1|33691.1|33733.9|33693.9|33733.9|33693.9|33729.2|33689.2|0
1719348900000|2024-06-25 20:55:00|33733.2|33693.2|33736|33696|33738.7|33698.7|33731.9|33691.9|0
1719349200000|2024-06-25 21:00:00|33734|33694|33737.4|33697.4|33737.4|33697.4|33734|33694|0
1719349500000|2024-06-25 21:05:00|33737.3|33697.3|33738.7|33698.7|33738.7|33698.7|33734.7|33694.7|0
1719349800000|2024-06-25 21:10:00|33738.1|33698.1|33740.1|33700.1|33742.1|33702.1|33737.4|33697.4|0
1719350100000|2024-06-25 21:15:00|33739.4|33699.4|33740.1|33700.1|33740.8|33700.8|33737.4|33697.4|0
1719350400000|2024-06-25 21:20:00|33740|33700|33737.4|33697.4|33740.1|33700.1|33737.4|33697.4|0
1719350700000|2024-06-25 21:25:00|33738.1|33698.1|33735.3|33695.3|33738.1|33698.1|33735.3|33695.3|0
1719351000000|2024-06-25 21:30:00|33735.4|33695.4|33736.7|33696.7|33737.4|33697.4|33735.3|33695.3|0
1719351300000|2024-06-25 21:35:00|33738.1|33698.1|33737.4|33697.4|33738.1|33698.1|33736.7|33696.7|0
1719351600000|2024-06-25 21:40:00|33738.1|33698.1|33739.4|33699.4|33740.1|33700.1|33737.4|33697.4|0
1719351900000|2024-06-25 21:45:00|33738.7|33698.7|33739.4|33699.4|33739.4|33699.4|33738.7|33698.7|0
1719352500000|2024-06-25 21:55:00|33740.1|33700.1|33737.4|33697.4|33740.8|33700.8|33737.4|33697.4|0
1719352800000|2024-06-25 22:00:00|33737.2|33697.2|33740.1|33700.1|33741.5|33701.5|33726.5|33686.5|0
1719353100000|2024-06-25 22:05:00|33738.7|33698.7|33743.5|33703.5|33743.5|33703.5|33733.3|33693.3|0
1719353400000|2024-06-25 22:10:00|33743.6|33703.6|33741.5|33701.5|33746.2|33706.2|33741.5|33701.5|0
1719353700000|2024-06-25 22:15:00|33741.5|33701.5|33746.2|33706.2|33750.9|33710.9|33741.4|33701.4|0
1719354000000|2024-06-25 22:20:00|33746.9|33706.9|33747.6|33707.6|33749.6|33709.6|33746.2|33706.2|0
1719354300000|2024-06-25 22:25:00|33749.6|33709.6|33746.2|33706.2|33749.6|33709.6|33746.2|33706.2|0
1719354600000|2024-06-25 22:30:00|33745.5|33705.5|33733.9|33693.9|33746.2|33706.2|33733.9|33693.9|0
1719354900000|2024-06-25 22:35:00|33732.6|33692.6|33733.9|33693.9|33738|33698|33731.2|33691.2|0
1719355200000|2024-06-25 22:40:00|33733.2|33693.2|33738.7|33698.7|33738.7|33698.7|33732.6|33692.6|0
1719355500000|2024-06-25 22:45:00|33739.4|33699.4|33738.7|33698.7|33740.1|33700.1|33737.3|33697.3|0
1719355800000|2024-06-25 22:50:00|33738.6|33698.6|33742.8|33702.8|33743.5|33703.5|33737.3|33697.3|0
1719356100000|2024-06-25 22:55:00|33742.7|33702.7|33743.5|33703.5|33744.1|33704.1|33741.4|33701.4|0
1719356400000|2024-06-25 23:00:00|33744.1|33704.1|33740.1|33700.1|33744.8|33704.8|33738.7|33698.7|0
1719356700000|2024-06-25 23:05:00|33740|33700|33738.7|33698.7|33740.1|33700.1|33735.3|33695.3|0
1719357000000|2024-06-25 23:10:00|33739.4|33699.4|33738.7|33698.7|33740.1|33700.1|33738.7|33698.7|0
1719357300000|2024-06-25 23:15:00|33739.3|33699.3|33738.6|33698.6|33739.9|33699.9|33738.6|33698.6|0
1719357600000|2024-06-25 23:20:00|33738.5|33698.5|33733.8|33693.8|33738.5|33698.5|33731.1|33691.1|0
1719357900000|2024-06-25 23:25:00|33733.9|33693.9|33738.6|33698.6|33738.6|33698.6|33732.4|33692.4|0
1719358200000|2024-06-25 23:30:00|33738.5|33698.5|33737.2|33697.2|33739.9|33699.9|33737.2|33697.2|0
1719358500000|2024-06-25 23:35:00|33735.2|33695.2|33733.8|33693.8|33735.2|33695.2|33733.8|33693.8|0
1719358800000|2024-06-25 23:40:00|33732.4|33692.4|33733.8|33693.8|33735.2|33695.2|33732.4|33692.4|0
1719359100000|2024-06-25 23:45:00|33734.5|33694.5|33731.1|33691.1|33735.2|33695.2|33727.7|33687.7|0
1719359400000|2024-06-25 23:50:00|33732.4|33692.4|33729|33689|33732.4|33692.4|33727.7|33687.7|0
1719359700000|2024-06-25 23:55:00|33727.7|33687.7|33729|33689|33732.4|33692.4|33727.7|33687.7|0
1719360000000|2024-06-26 00:00:00|33727.7|33687.7|33715.9|33675.9|33729|33689|33713.1|33673.1|0
1719360300000|2024-06-26 00:05:00|33717.9|33677.9|33714.5|33674.5|33717.9|33677.9|33711.8|33671.8|0
1719360600000|2024-06-26 00:10:00|33714.4|33674.4|33731.1|33691.1|33732.4|33692.4|33713.1|33673.1|0
1719360900000|2024-06-26 00:15:00|33737|33697|33737.2|33697.2|33743.9|33703.9|33723.7|33683.7|0
1719361200000|2024-06-26 00:20:00|33737.3|33697.3|33750.5|33710.5|33750.5|33710.5|33737.2|33697.2|0
1719361500000|2024-06-26 00:25:00|33757.1|33717.1|33763.7|33723.7|33763.9|33723.9|33757.1|33717.1|0
1719361800000|2024-06-26 00:30:00|33763.8|33723.8|33763.8|33723.8|33770.4|33730.4|33757.1|33717.1|0
1719362100000|2024-06-26 00:35:00|33763.7|33723.7|33757.1|33717.1|33763.8|33723.8|33757.1|33717.1|0
1719362400000|2024-06-26 00:40:00|33757.2|33717.2|33750.6|33710.6|33763.8|33723.8|33743.9|33703.9|0
1719362700000|2024-06-26 00:45:00|33750.5|33710.5|33750.6|33710.6|33757.2|33717.2|33750.5|33710.5|0
1719363000000|2024-06-26 00:50:00|33757.2|33717.2|33770.6|33730.6|33770.6|33730.6|33757.2|33717.2|0
1719363300000|2024-06-26 00:55:00|33770.5|33730.5|33770.7|33730.7|33777.3|33737.3|33770.5|33730.5|0
1719363600000|2024-06-26 01:00:00|33770.8|33730.8|33750.9|33710.9|33770.8|33730.8|33750.8|33710.8|0
1719363900000|2024-06-26 01:05:00|33757.5|33717.5|33750.8|33710.8|33764.3|33724.3|33750.8|33710.8|0
1719364200000|2024-06-26 01:10:00|33750.9|33710.9|33757.4|33717.4|33757.5|33717.5|33750.8|33710.8|0
1719364500000|2024-06-26 01:15:00|33750.9|33710.9|33771|33731|33771.1|33731.1|33750.9|33710.9|0
1719364800000|2024-06-26 01:20:00|33771.1|33731.1|33777.7|33737.7|33777.7|33737.7|33770.9|33730.9|0
1719365100000|2024-06-26 01:25:00|33784.3|33744.3|33777.6|33737.6|33784.5|33744.5|33777.6|33737.6|0
1719365400000|2024-06-26 01:30:00|33784.1|33744.1|33784.1|33744.1|33790.9|33750.9|33777.5|33737.5|0
1719365700000|2024-06-26 01:35:00|33784.2|33744.2|33777.4|33737.4|33784.2|33744.2|33777.4|33737.4|0
1719366000000|2024-06-26 01:40:00|33777.5|33737.5|33784.1|33744.1|33784.2|33744.2|33777.4|33737.4|0
1719366300000|2024-06-26 01:45:00|33784|33744|33784.2|33744.2|33790.8|33750.8|33777.4|33737.4|0
1719366600000|2024-06-26 01:50:00|33784.1|33744.1|33790.8|33750.8|33790.8|33750.8|33777.4|33737.4|0
1719366900000|2024-06-26 01:55:00|33790.9|33750.9|33797.6|33757.6|33804.2|33764.2|33790.8|33750.8|0
1719367200000|2024-06-26 02:00:00|33804.2|33764.2|33804.2|33764.2|33804.3|33764.3|33797.6|33757.6|0
1719367500000|2024-06-26 02:05:00|33804.3|33764.3|33810.8|33770.8|33817.5|33777.5|33804.2|33764.2|0
1719367800000|2024-06-26 02:10:00|33810.7|33770.7|33804.2|33764.2|33810.8|33770.8|33804.2|33764.2|0
1719368100000|2024-06-26 02:15:00|33797.6|33757.6|33797.6|33757.6|33804.3|33764.3|33797.6|33757.6|0
1719368400000|2024-06-26 02:20:00|33797.5|33757.5|33790.9|33750.9|33797.6|33757.6|33790.9|33750.9|0
1719368700000|2024-06-26 02:25:00|33791|33751|33791|33751|33791|33751|33790.9|33750.9|0
1719369000000|2024-06-26 02:30:00|33784.4|33744.4|33784.3|33744.3|33784.4|33744.4|33784.3|33744.3|0
1719369300000|2024-06-26 02:35:00|33777.7|33737.7|33777.7|33737.7|33777.7|33737.7|33777.6|33737.6|0
1719369600000|2024-06-26 02:40:00|33774.4|33734.4|33771.1|33731.1|33777.7|33737.7|33771.1|33731.1|0
1719369900000|2024-06-26 02:45:00|33771|33731|33777.6|33737.6|33777.7|33737.7|33771|33731|0
1719370200000|2024-06-26 02:50:00|33777.7|33737.7|33784.3|33744.3|33784.3|33744.3|33777.7|33737.7|0
1719370500000|2024-06-26 02:55:00|33781|33741|33777.7|33737.7|33781|33741|33777.7|33737.7|0
1719370800000|2024-06-26 03:00:00|33777.8|33737.8|33784.5|33744.5|33784.5|33744.5|33777.7|33737.7|0
1719371100000|2024-06-26 03:05:00|33791.1|33751.1|33791.1|33751.1|33794.4|33754.4|33791|33751|0
1719371400000|2024-06-26 03:10:00|33791.2|33751.2|33791.1|33751.1|33791.2|33751.2|33791.1|33751.1|0
1719371700000|2024-06-26 03:15:00|33791|33751|33790.9|33750.9|33791.1|33751.1|33784.3|33744.3|0
1719372000000|2024-06-26 03:20:00|33791|33751|33784.2|33744.2|33791|33751|33784.2|33744.2|0
1719372300000|2024-06-26 03:25:00|33784.1|33744.1|33784.2|33744.2|33784.2|33744.2|33784.1|33744.1|0
1719372600000|2024-06-26 03:30:00|33784.4|33744.4|33784.3|33744.3|33784.4|33744.4|33784.3|33744.3|0
1719372900000|2024-06-26 03:35:00|33784.2|33744.2|33777.5|33737.5|33784.2|33744.2|33777.4|33737.4|0
1719373200000|2024-06-26 03:40:00|33777.6|33737.6|33777.6|33737.6|33784.2|33744.2|33777.5|33737.5|0
1719373500000|2024-06-26 03:45:00|33777.4|33737.4|33777.6|33737.6|33777.6|33737.6|33777.4|33737.4|0
1719373800000|2024-06-26 03:50:00|33777.5|33737.5|33777.5|33737.5|33777.6|33737.6|33777.5|33737.5|0
1719374100000|2024-06-26 03:55:00|33777.6|33737.6|33777.6|33737.6|33777.6|33737.6|33777.6|33737.6|0
1719374400000|2024-06-26 04:00:00|33777.5|33737.5|33777.5|33737.5|33777.5|33737.5|33777.4|33737.4|0
1719374700000|2024-06-26 04:05:00|33770.9|33730.9|33770.9|33730.9|33770.9|33730.9|33770.8|33730.8|0
1719375000000|2024-06-26 04:10:00|33770.8|33730.8|33770.9|33730.9|33770.9|33730.9|33770.8|33730.8|0
1719375300000|2024-06-26 04:15:00|33764.3|33724.3|33770.8|33730.8|33770.9|33730.9|33764.2|33724.2|0
1719375600000|2024-06-26 04:20:00|33770.9|33730.9|33770.9|33730.9|33770.9|33730.9|33770.9|33730.9|0
1719375900000|2024-06-26 04:25:00|33777.4|33737.4|33797.5|33757.5|33797.5|33757.5|33777.4|33737.4|0
1719376200000|2024-06-26 04:30:00|33797.4|33757.4|33810.5|33770.5|33823.8|33783.8|33797.3|33757.3|0
1719376500000|2024-06-26 04:35:00|33810.6|33770.6|33810.6|33770.6|33817.3|33777.3|33810.6|33770.6|0
1719376800000|2024-06-26 04:40:00|33817.2|33777.2|33810.6|33770.6|33817.2|33777.2|33810.6|33770.6|0
1719377100000|2024-06-26 04:45:00|33810.7|33770.7|33824|33784|33824|33784|33810.7|33770.7|0
1719377400000|2024-06-26 04:50:00|33824.1|33784.1|33817.5|33777.5|33824.1|33784.1|33817.4|33777.4|0
1719377700000|2024-06-26 04:55:00|33817.4|33777.4|33810.7|33770.7|33817.4|33777.4|33810.7|33770.7|0
1719378000000|2024-06-26 05:00:00|33817.3|33777.3|33817.5|33777.5|33817.5|33777.5|33810.7|33770.7|0
1719378300000|2024-06-26 05:05:00|33817.4|33777.4|33817.5|33777.5|33817.5|33777.5|33817.4|33777.4|0
1719378600000|2024-06-26 05:10:00|33817.4|33777.4|33817.5|33777.5|33817.5|33777.5|33810.8|33770.8|0
1719379200000|2024-06-26 05:20:00|33817.6|33777.6|33817.6|33777.6|33817.7|33777.7|33810.9|33770.9|0
1719379500000|2024-06-26 05:25:00|33817.5|33777.5|33817.6|33777.6|33817.6|33777.6|33810.9|33770.9|0
1719379800000|2024-06-26 05:30:00|33817.5|33777.5|33824.2|33784.2|33830.8|33790.8|33817.5|33777.5|0
1719380100000|2024-06-26 05:35:00|33824.1|33784.1|33843.9|33803.9|33850.6|33810.6|33824.1|33784.1|0
1719380400000|2024-06-26 05:40:00|33844|33804|33837.5|33797.5|33850.7|33810.7|33837.5|33797.5|0
1719380700000|2024-06-26 05:45:00|33837.6|33797.6|33843.6|33803.6|33863.5|33823.5|33837.1|33797.1|0
1719381000000|2024-06-26 05:50:00|33846.9|33806.9|33837|33797|33850.3|33810.3|33837|33797|0
1719381300000|2024-06-26 05:55:00|33837.1|33797.1|33857|33817|33857.1|33817.1|33837|33797|0
1719381600000|2024-06-26 06:00:00|33833.4|33818.4|33835.9|33820.9|33853.4|33838.4|33833.4|33818.4|35
1719381900000|2024-06-26 06:05:00|33838.4|33823.4|33833.4|33818.4|33853.4|33838.4|33833.4|33818.4|43
1719382200000|2024-06-26 06:10:00|33830.9|33815.9|33830.9|33815.9|33830.9|33815.9|33825.9|33810.9|26
1719382500000|2024-06-26 06:15:00|33833.4|33818.4|33838.4|33823.4|33840.9|33825.9|33833.4|33818.4|24
1719382800000|2024-06-26 06:20:00|33840.9|33825.9|33835.9|33820.9|33840.9|33825.9|33820.9|33805.9|34
1719383100000|2024-06-26 06:25:00|33840.9|33825.9|33838.4|33823.4|33840.9|33825.9|33833.4|33818.4|12
1719383400000|2024-06-26 06:30:00|33840.9|33825.9|33850.9|33835.9|33855.9|33840.9|33840.9|33825.9|35
1719383700000|2024-06-26 06:35:00|33848.4|33833.4|33843.4|33828.4|33850.9|33835.9|33825.9|33810.9|47
1719384000000|2024-06-26 06:40:00|33845.9|33830.9|33838.4|33823.4|33848.4|33833.4|33835.9|33820.9|15
1719384300000|2024-06-26 06:45:00|33835.9|33820.9|33828.4|33813.4|33840.9|33825.9|33828.4|33813.4|19
1719384600000|2024-06-26 06:50:00|33830.9|33815.9|33860.9|33845.9|33860.9|33845.9|33828.4|33813.4|29
1719384900000|2024-06-26 06:55:00|33863.4|33848.4|33803.4|33788.4|33870.9|33855.9|33800.9|33785.9|105
1719385200000|2024-06-26 07:00:00|33800.9|33785.9|33778.4|33763.4|33823.4|33808.4|33768.4|33753.4|401
1719385500000|2024-06-26 07:05:00|33780.9|33765.9|33768.4|33753.4|33783.4|33768.4|33733.4|33718.4|146
1719385800000|2024-06-26 07:10:00|33770.9|33755.9|33803.4|33788.4|33810.9|33795.9|33768.4|33753.4|138
1719386100000|2024-06-26 07:15:00|33800.9|33785.9|33798.4|33783.4|33810.9|33795.9|33773.4|33758.4|171
1719386400000|2024-06-26 07:20:00|33800.9|33785.9|33805.9|33790.9|33820.9|33805.9|33795.9|33780.9|88
1719386700000|2024-06-26 07:25:00|33808.4|33793.4|33813.4|33798.4|33815.9|33800.9|33790.9|33775.9|117
1719387000000|2024-06-26 07:30:00|33810.9|33795.9|33795.9|33780.9|33820.9|33805.9|33785.9|33770.9|144
1719387300000|2024-06-26 07:35:00|33793.4|33778.4|33820.9|33805.9|33825.9|33810.9|33785.9|33770.9|128
1719387600000|2024-06-26 07:40:00|33825|33810|33810|33795|33832.5|33817.5|33805|33790|131
1719387900000|2024-06-26 07:45:00|33812.5|33797.5|33807.5|33792.5|33815|33800|33795|33780|68
1719388200000|2024-06-26 07:50:00|33810|33795|33785|33770|33827.5|33812.5|33782.5|33767.5|63
1719388500000|2024-06-26 07:55:00|33782.5|33767.5|33815|33800|33815|33800|33775|33760|59
1719388800000|2024-06-26 08:00:00|33820|33805|33800|33785|33830|33815|33797.5|33782.5|126
1719389100000|2024-06-26 08:05:00|33802.5|33787.5|33810|33795|33815|33800|33800|33785|57
1719389400000|2024-06-26 08:10:00|33807.5|33792.5|33795|33780|33812.5|33797.5|33785|33770|83
1719389700000|2024-06-26 08:15:00|33797.5|33782.5|33785|33770|33807.5|33792.5|33780|33765|60
1719390000000|2024-06-26 08:20:00|33787.5|33772.5|33755|33740|33790|33775|33750|33735|73
1719390300000|2024-06-26 08:25:00|33752.5|33737.5|33762.5|33747.5|33770|33755|33750|33735|65
1719390600000|2024-06-26 08:30:00|33760|33745|33772.5|33757.5|33785|33770|33760|33745|65
1719390900000|2024-06-26 08:35:00|33775|33760|33762.5|33747.5|33775|33760|33740|33725|48
1719391200000|2024-06-26 08:40:00|33760|33745|33790|33775|33795|33780|33750|33735|78
1719391500000|2024-06-26 08:45:00|33792.5|33777.5|33782.5|33767.5|33797.5|33782.5|33777.5|33762.5|62
1719391800000|2024-06-26 08:50:00|33785|33770|33782.5|33767.5|33785|33770|33760|33745|40
1719392100000|2024-06-26 08:55:00|33785|33770|33732.5|33717.5|33785|33770|33725|33710|100
1719392400000|2024-06-26 09:00:00|33730|33715|33737.5|33722.5|33740|33725|33725|33710|47
1719392700000|2024-06-26 09:05:00|33735|33720|33730|33715|33750|33735|33725|33710|72
1719393000000|2024-06-26 09:10:00|33727.5|33712.5|33720|33705|33730|33715|33712.5|33697.5|53
1719393300000|2024-06-26 09:15:00|33717.5|33702.5|33730|33715|33737.5|33722.5|33717.5|33702.5|33
1719393600000|2024-06-26 09:20:00|33732.5|33717.5|33735|33720|33742.5|33727.5|33727.5|33712.5|38
1719393900000|2024-06-26 09:25:00|33737.5|33722.5|33722.5|33707.5|33740|33725|33712.5|33697.5|40
1719394200000|2024-06-26 09:30:00|33725|33710|33720|33705|33725|33710|33697.5|33682.5|69
1719394500000|2024-06-26 09:35:00|33717.5|33702.5|33697.5|33682.5|33725|33710|33692.5|33677.5|55
1719394800000|2024-06-26 09:40:00|33700|33685|33690|33675|33707.5|33692.5|33685|33670|57
1719395100000|2024-06-26 09:45:00|33687.5|33672.5|33687.5|33672.5|33700|33685|33667.5|33652.5|73
1719395400000|2024-06-26 09:50:00|33690|33675|33680|33665|33692.5|33677.5|33677.5|33662.5|29
1719395700000|2024-06-26 09:55:00|33682.5|33667.5|33677.5|33662.5|33690|33675|33675|33660|42
1719396000000|2024-06-26 10:00:00|33675|33660|33642.5|33627.5|33675|33660|33632.5|33617.5|108
1719396300000|2024-06-26 10:05:00|33640|33625|33650|33635|33657.5|33642.5|33640|33625|43
1719396600000|2024-06-26 10:10:00|33652.5|33637.5|33660|33645|33677.5|33662.5|33652.5|33637.5|65
1719396900000|2024-06-26 10:15:00|33657.5|33642.5|33660|33645|33660|33645|33645|33630|55
1719397200000|2024-06-26 10:20:00|33657.5|33642.5|33635|33620|33660|33645|33630|33615|63
1719397500000|2024-06-26 10:25:00|33632.5|33617.5|33637.5|33622.5|33637.5|33622.5|33612.5|33597.5|88
1719397800000|2024-06-26 10:30:00|33635|33620|33632.5|33617.5|33637.5|33622.5|33612.5|33597.5|58
1719398100000|2024-06-26 10:35:00|33630|33615|33605|33590|33635|33620|33605|33590|36
1719398400000|2024-06-26 10:40:00|33607.5|33592.5|33612.5|33597.5|33625|33610|33600|33585|50
1719398700000|2024-06-26 10:45:00|33610|33595|33610|33595|33612.5|33597.5|33595|33580|44
1719399000000|2024-06-26 10:50:00|33607.5|33592.5|33607.5|33592.5|33615|33600|33600|33585|31
1719399300000|2024-06-26 10:55:00|33610|33595|33615|33600|33620|33605|33607.5|33592.5|43
1719399600000|2024-06-26 11:00:00|33612.5|33597.5|33582.5|33567.5|33615|33600|33575|33560|79
1719399900000|2024-06-26 11:05:00|33580|33565|33540|33525|33582.5|33567.5|33530|33515|150
1719400200000|2024-06-26 11:10:00|33542.5|33527.5|33577.5|33562.5|33580|33565|33535|33520|128
1719400500000|2024-06-26 11:15:00|33580|33565|33552.5|33537.5|33580|33565|33540|33525|58
1719400800000|2024-06-26 11:20:00|33550|33535|33542.5|33527.5|33557.5|33542.5|33532.5|33517.5|52
1719401100000|2024-06-26 11:25:00|33545|33530|33527.5|33512.5|33545|33530|33515|33500|143
1719401400000|2024-06-26 11:30:00|33530|33515|33522.5|33507.5|33532.5|33517.5|33507.5|33492.5|71
1719401700000|2024-06-26 11:35:00|33525|33510|33520|33505|33537.5|33522.5|33517.5|33502.5|55
1719402000000|2024-06-26 11:40:00|33522.6|33507.6|33535.1|33520.1|33537.6|33522.6|33520.1|33505.1|47
1719402300000|2024-06-26 11:45:00|33532.6|33517.6|33530.1|33515.1|33545.1|33530.1|33507.6|33492.6|106
1719402600000|2024-06-26 11:50:00|33527.6|33512.6|33535.1|33520.1|33537.6|33522.6|33525.1|33510.1|22
1719402900000|2024-06-26 11:55:00|33537.6|33522.6|33550.1|33535.1|33552.6|33537.6|33522.6|33507.6|66
1719403200000|2024-06-26 12:00:00|33547.6|33532.6|33560.1|33545.1|33567.6|33552.6|33535.1|33520.1|122
1719403500000|2024-06-26 12:05:00|33557.6|33542.6|33530.1|33515.1|33557.6|33542.6|33527.6|33512.6|62
1719403800000|2024-06-26 12:10:00|33527.6|33512.6|33502.6|33487.6|33532.6|33517.6|33497.6|33482.6|89
1719404100000|2024-06-26 12:15:00|33500.1|33485.1|33515.1|33500.1|33520.1|33505.1|33490.1|33475.1|744
1719404400000|2024-06-26 12:20:00|33512.6|33497.6|33542.6|33527.6|33557.6|33542.6|33512.6|33497.6|109
1719404700000|2024-06-26 12:25:00|33540.1|33525.1|33502.6|33487.6|33542.6|33527.6|33502.6|33487.6|67
1719405000000|2024-06-26 12:30:00|33500.1|33485.1|33510.1|33495.1|33517.6|33502.6|33492.6|33477.6|50
1719405300000|2024-06-26 12:35:00|33507.6|33492.6|33485.1|33470.1|33512.6|33497.6|33482.6|33467.6|66
1719405600000|2024-06-26 12:40:00|33482.6|33467.6|33512.6|33497.6|33515.1|33500.1|33477.6|33462.6|99
1719405900000|2024-06-26 12:45:00|33510.1|33495.1|33480.1|33465.1|33510.1|33495.1|33477.6|33462.6|816
1719406200000|2024-06-26 12:50:00|33477.6|33462.6|33432.6|33417.6|33482.6|33467.6|33432.6|33417.6|168
1719406500000|2024-06-26 12:55:00|33435.1|33420.1|33400.1|33385.1|33435.1|33420.1|33382.6|33367.6|208
1719406800000|2024-06-26 13:00:00|33397.6|33382.6|33402.6|33387.6|33420.1|33405.1|33375.1|33360.1|207
1719407100000|2024-06-26 13:05:00|33405.1|33390.1|33410.1|33395.1|33442.6|33427.6|33405.1|33390.1|186
1719407400000|2024-06-26 13:10:00|33412.6|33397.6|33447.6|33432.6|33452.6|33437.6|33400.1|33385.1|119
1719407700000|2024-06-26 13:15:00|33450.1|33435.1|33472.6|33457.6|33472.6|33457.6|33447.6|33432.6|105
1719408000000|2024-06-26 13:20:00|33467.6|33452.6|33455.1|33440.1|33472.6|33457.6|33447.6|33432.6|110
1719408300000|2024-06-26 13:25:00|33452.6|33437.6|33492.6|33477.6|33497.6|33482.6|33452.6|33437.6|386
1719408600000|2024-06-26 13:30:00|33490.1|33475.1|33510.1|33495.1|33512.6|33497.6|33450.1|33435.1|126
1719408900000|2024-06-26 13:35:00|33507.6|33492.6|33470.1|33455.1|33517.6|33502.6|33465.1|33450.1|118
1719409200000|2024-06-26 13:40:00|33472.6|33457.6|33502.6|33487.6|33510.1|33495.1|33470.1|33455.1|92
1719409500000|2024-06-26 13:45:00|33500.1|33485.1|33530.1|33515.1|33532.6|33517.6|33500.1|33485.1|60
1719409800000|2024-06-26 13:50:00|33532.6|33517.6|33535.1|33520.1|33552.6|33537.6|33520.1|33505.1|97
1719410100000|2024-06-26 13:55:00|33537.6|33522.6|33520.1|33505.1|33550.1|33535.1|33520.1|33505.1|62
1719410400000|2024-06-26 14:00:00|33522.6|33507.6|33540.1|33525.1|33552.6|33537.6|33515.1|33500.1|79
1719410700000|2024-06-26 14:05:00|33542.6|33527.6|33575.1|33560.1|33585.1|33570.1|33540.1|33525.1|201
1719411000000|2024-06-26 14:10:00|33576.5|33561.5|33574|33559|33594|33579|33569|33554|62
1719411300000|2024-06-26 14:15:00|33576.5|33561.5|33581.5|33566.5|33584|33569|33571.5|33556.5|91
1719411600000|2024-06-26 14:20:00|33584|33569|33594|33579|33604|33589|33579|33564|85
1719411900000|2024-06-26 14:25:00|33596.5|33581.5|33556.5|33541.5|33599|33584|33556.5|33541.5|104
1719412200000|2024-06-26 14:30:00|33554|33539|33554|33539|33569|33554|33531.5|33516.5|66
1719412500000|2024-06-26 14:35:00|33551.5|33536.5|33554|33539|33554|33539|33541.5|33526.5|25
1719412800000|2024-06-26 14:40:00|33556.5|33541.5|33576.5|33561.5|33576.5|33561.5|33549|33534|53
1719413100000|2024-06-26 14:45:00|33574|33559|33581.5|33566.5|33596.5|33581.5|33569|33554|63
1719413400000|2024-06-26 14:50:00|33584|33569|33599|33584|33604|33589|33581.5|33566.5|61
1719413700000|2024-06-26 14:55:00|33596.5|33581.5|33589|33574|33609|33594|33584|33569|146
1719414000000|2024-06-26 15:00:00|33591.5|33576.5|33581.5|33566.5|33609|33594|33569|33554|108
1719414300000|2024-06-26 15:05:00|33579|33564|33574|33559|33584|33569|33559|33544|67
1719414600000|2024-06-26 15:10:00|33571.5|33556.5|33564|33549|33571.5|33556.5|33536.5|33521.5|147
1719414900000|2024-06-26 15:15:00|33561.5|33546.5|33564|33549|33574|33559|33554|33539|107
1719415200000|2024-06-26 15:20:00|33566.5|33551.5|33586.5|33571.5|33589|33574|33566.5|33551.5|112
1719415500000|2024-06-26 15:25:00|33584|33569|33579|33564|33586.5|33571.5|33564|33549|209
1719415800000|2024-06-26 15:30:00|33584|33569|33534|33519|33584|33569|33531.5|33516.5|546
1719416100000|2024-06-26 15:35:00|33536.5|33521.5|33541.5|33526.5|33556.5|33541.5|33534|33519|142
1719416400000|2024-06-26 15:40:00|33544|33529|33551.5|33536.5|33559|33544|33539|33524|61
1719416700000|2024-06-26 15:45:00|33554|33539|33569|33554|33569|33554|33551.5|33536.5|29
1719417000000|2024-06-26 15:50:00|33571.5|33551.5|33596.5|33571.5|33596.5|33571.5|33566.5|33546.5|36
1719417300000|2024-06-26 15:55:00|33591.5|33566.5|33586.5|33566.5|33596.5|33571.5|33581.5|33561.5|25
1719417600000|2024-06-26 16:00:00|33581.5|33561.5|33581.5|33556.5|33591.5|33566.5|33571.5|33551.5|25
1719417900000|2024-06-26 16:05:00|33576.5|33551.5|33596.5|33571.5|33601.5|33576.5|33576.5|33551.5|21
1719418200000|2024-06-26 16:10:00|33591.5|33576.5|33586.5|33566.5|33596.5|33576.5|33581.5|33561.5|27
1719418500000|2024-06-26 16:15:00|33581.5|33561.5|33581.5|33561.5|33586.5|33561.5|33576.5|33556.5|13
1719418800000|2024-06-26 16:20:00|33586.5|33556.5|33571.5|33546.5|33586.5|33556.5|33566.5|33546.5|13
1719419100000|2024-06-26 16:25:00|33576.5|33551.5|33581.5|33561.5|33591.5|33571.5|33576.5|33551.5|20
1719419400000|2024-06-26 16:30:00|33576.5|33556.5|33586.5|33566.5|33591.5|33566.5|33576.5|33556.5|10
1719419700000|2024-06-26 16:35:00|33581.5|33561.5|33576.5|33556.5|33581.5|33566.5|33571.5|33551.5|11
1719420000000|2024-06-26 16:40:00|33581.5|33561.5|33566.5|33541.5|33581.5|33561.5|33561.5|33541.5|5
1719420300000|2024-06-26 16:45:00|33561.5|33546.5|33551.5|33531.5|33571.5|33546.5|33546.5|33526.5|9
1719420600000|2024-06-26 16:50:00|33556.5|33536.5|33571.5|33546.5|33571.5|33551.5|33556.5|33536.5|12
1719420900000|2024-06-26 16:55:00|33566.5|33551.5|33576.5|33551.5|33581.5|33561.5|33566.5|33546.5|11
1719421200000|2024-06-26 17:00:00|33571.5|33546.5|33571.5|33551.5|33576.5|33551.5|33561.5|33541.5|5
1719421500000|2024-06-26 17:05:00|33576.5|33546.5|33566.5|33546.5|33576.5|33556.5|33561.5|33536.5|9
1719421800000|2024-06-26 17:10:00|33571.5|33551.5|33591.5|33566.5|33591.5|33566.5|33571.5|33546.5|20
1719422100000|2024-06-26 17:15:00|33586.5|33561.5|33561.5|33536.5|33586.5|33561.5|33561.5|33536.5|16
1719422400000|2024-06-26 17:20:00|33556.5|33531.5|33566.5|33541.5|33576.5|33551.5|33551.5|33526.5|9
1719422700000|2024-06-26 17:25:00|33561.5|33536.5|33571.5|33546.5|33571.5|33546.5|33561.5|33536.5|1
1719423000000|2024-06-26 17:30:00|33566.5|33551.5|33571.5|33551.5|33576.5|33551.5|33566.5|33546.5|0
1719423300000|2024-06-26 17:35:00|33566.5|33546.5|33571.5|33546.5|33571.5|33551.5|33566.5|33546.5|5
1719423600000|2024-06-26 17:40:00|33566.5|33541.5|33571.5|33546.5|33571.5|33546.5|33561.5|33541.5|3
1719423900000|2024-06-26 17:45:00|33566.5|33541.5|33561.5|33541.5|33571.5|33546.5|33561.5|33541.5|0
1719424200000|2024-06-26 17:50:00|33566.5|33536.5|33571.5|33546.5|33571.5|33546.5|33561.5|33536.5|1
1719424500000|2024-06-26 17:55:00|33566.5|33551.5|33576.5|33551.5|33581.5|33556.5|33566.5|33551.5|0
1719424800000|2024-06-26 18:00:00|33571.5|33546.5|33566.5|33541.5|33571.5|33551.5|33561.5|33541.5|0
1719425100000|2024-06-26 18:05:00|33561.5|33546.5|33576.5|33551.5|33576.5|33556.5|33561.5|33546.5|4
1719425400000|2024-06-26 18:10:00|33571.5|33546.5|33571.5|33546.5|33571.5|33551.5|33566.5|33546.5|2
1719425700000|2024-06-26 18:15:00|33576.5|33551.5|33571.5|33546.5|33576.5|33551.5|33566.5|33546.5|4
1719426000000|2024-06-26 18:20:00|33566.5|33551.5|33581.5|33556.5|33581.5|33556.5|33566.5|33546.5|2
1719426300000|2024-06-26 18:25:00|33576.5|33551.5|33571.5|33556.5|33576.5|33556.5|33566.5|33546.5|2
1719426600000|2024-06-26 18:30:00|33569|33554|33571.5|33556.5|33571.5|33556.5|33566.5|33551.5|0
1719426900000|2024-06-26 18:35:00|33569|33554|33561.5|33546.5|33571.5|33556.5|33561.5|33546.5|6
1719427200000|2024-06-26 18:40:00|33559|33544|33566.5|33551.5|33571.5|33556.5|33554|33539|4
1719427500000|2024-06-26 18:45:00|33564|33549|33581.5|33566.5|33584|33569|33561.5|33546.5|3
1719427800000|2024-06-26 18:50:00|33579|33564|33571.5|33556.5|33581.5|33566.5|33571.5|33556.5|0
1719428100000|2024-06-26 18:55:00|33569|33554|33569|33554|33571.5|33556.5|33569|33554|1
1719428400000|2024-06-26 19:00:00|33566.5|33551.5|33556.5|33541.5|33566.5|33551.5|33549|33534|12
1719428700000|2024-06-26 19:05:00|33554|33539|33554|33539|33559|33544|33551.5|33536.5|3
1719429000000|2024-06-26 19:10:00|33551.5|33536.5|33556.5|33541.5|33556.5|33541.5|33549|33534|0
1719429300000|2024-06-26 19:15:00|33554|33539|33551.5|33536.5|33559|33544|33551.5|33536.5|0
1719429600000|2024-06-26 19:20:00|33549|33534|33554|33539|33556.5|33541.5|33546.5|33531.5|5
1719429900000|2024-06-26 19:25:00|33551.5|33536.5|33546.5|33531.5|33556.5|33541.5|33544|33529|24
1719430200000|2024-06-26 19:30:00|33544|33529|33574|33559|33574|33559|33544|33529|47
1719430500000|2024-06-26 19:35:00|33571.5|33556.5|33569|33554|33576.5|33561.5|33566.5|33551.5|8
1719430800000|2024-06-26 19:40:00|33566.5|33551.5|33566.5|33551.5|33571.5|33556.5|33561.5|33546.5|3
1719431100000|2024-06-26 19:45:00|33564|33549|33561.5|33546.5|33564|33549|33561.5|33546.5|0
1719431400000|2024-06-26 19:50:00|33564|33549|33614|33599|33619|33604|33564|33549|26
1719431700000|2024-06-26 19:55:00|33611.5|33596.5|33574|33559|33616.5|33601.5|33569|33554|23
1719432000000|2024-06-26 20:00:00|33579.4|33539.4|33549.5|33509.5|33579.4|33539.4|33496.3|33456.3|0
1719432300000|2024-06-26 20:05:00|33551.5|33511.5|33546.8|33506.8|33569.3|33529.3|33542|33502|0
1719432600000|2024-06-26 20:10:00|33548.1|33508.1|33545.4|33505.4|33563.1|33523.1|33539.3|33499.3|0
1719432900000|2024-06-26 20:15:00|33543.4|33503.4|33554.3|33514.3|33555.6|33515.6|33543.4|33503.4|0
1719433200000|2024-06-26 20:20:00|33555.6|33515.6|33552.2|33512.2|33561.8|33521.8|33552.2|33512.2|0
1719433500000|2024-06-26 20:25:00|33550.9|33510.9|33548.1|33508.1|33553.6|33513.6|33546.8|33506.8|0
1719433800000|2024-06-26 20:30:00|33548.2|33508.2|33539.3|33499.3|33549.5|33509.5|33537.3|33497.3|0
1719434100000|2024-06-26 20:35:00|33540.6|33500.6|33535.9|33495.9|33540.6|33500.6|33531.1|33491.1|0
1719434400000|2024-06-26 20:40:00|33535.8|33495.8|33537.3|33497.3|33542|33502|33534.5|33494.5|0
1719434700000|2024-06-26 20:45:00|33537.2|33497.2|33535.9|33495.9|33540.6|33500.6|33534.5|33494.5|0
1719435000000|2024-06-26 20:50:00|33535.8|33495.8|33539.3|33499.3|33539.3|33499.3|33533.1|33493.1|0
1719435300000|2024-06-26 20:55:00|33540|33500|33548.1|33508.1|33548.8|33508.8|33540|33500|0
1719435600000|2024-06-26 21:00:00|33546.8|33506.8|33544.7|33504.7|33546.8|33506.8|33542.7|33502.7|0
1719435900000|2024-06-26 21:05:00|33544.8|33504.8|33542|33502|33548.8|33508.8|33542|33502|0
1719436200000|2024-06-26 21:10:00|33542.2|33502.2|33539.3|33499.3|33547.5|33507.5|33538.6|33498.6|0
1719436500000|2024-06-26 21:15:00|33540|33500|33540|33500|33540|33500|33540|33500|0
1719436800000|2024-06-26 21:20:00|33539.9|33499.9|33542.7|33502.7|33543.4|33503.4|33537.2|33497.2|0
1719437100000|2024-06-26 21:25:00|33542|33502|33540.7|33500.7|33542.7|33502.7|33537.2|33497.2|0
1719437400000|2024-06-26 21:30:00|33542.7|33502.7|33541.3|33501.3|33545.4|33505.4|33540.7|33500.7|0
1719437700000|2024-06-26 21:35:00|33540.7|33500.7|33541.3|33501.3|33541.3|33501.3|33540.7|33500.7|0
1719438000000|2024-06-26 21:40:00|33539.3|33499.3|33541.3|33501.3|33541.3|33501.3|33537.9|33497.9|0
1719438300000|2024-06-26 21:45:00|33539.3|33499.3|33540|33500|33540.7|33500.7|33539.3|33499.3|0
1719438600000|2024-06-26 21:50:00|33541.3|33501.3|33539.3|33499.3|33543.4|33503.4|33539.3|33499.3|0
1719438900000|2024-06-26 21:55:00|33540|33500|33540.7|33500.7|33540.7|33500.7|33538.6|33498.6|0
1719439200000|2024-06-26 22:00:00|33540.6|33500.6|33542|33502|33559|33519|33537.9|33497.9|0
1719439500000|2024-06-26 22:05:00|33541.3|33501.3|33542|33502|33548.1|33508.1|33541.3|33501.3|0
1719439800000|2024-06-26 22:10:00|33542.1|33502.1|33542|33502|33550.9|33510.9|33542|33502|0
1719440100000|2024-06-26 22:15:00|33542.7|33502.7|33543.4|33503.4|33545.4|33505.4|33542|33502|0
1719440400000|2024-06-26 22:20:00|33545.4|33505.4|33534.5|33494.5|33546.8|33506.8|33533.1|33493.1|0
1719440700000|2024-06-26 22:25:00|33533.8|33493.8|33529.1|33489.1|33537.3|33497.3|33528.4|33488.4|0
1719441000000|2024-06-26 22:30:00|33529.8|33489.8|33529.1|33489.1|33534.5|33494.5|33528.4|33488.4|0
1719441300000|2024-06-26 22:35:00|33529.8|33489.8|33527.5|33487.5|33529.8|33489.8|33516.1|33476.1|0
1719441600000|2024-06-26 22:40:00|33526.8|33486.8|33521.3|33481.3|33530.2|33490.2|33518.6|33478.6|0
1719441900000|2024-06-26 22:45:00|33521.4|33481.4|33528.8|33488.8|33528.8|33488.8|33518|33478|0
1719442200000|2024-06-26 22:50:00|33527.5|33487.5|33526.8|33486.8|33527.5|33487.5|33524.1|33484.1|0
1719442500000|2024-06-26 22:55:00|33527.5|33487.5|33529|33489|33531|33491|33525.5|33485.5|0
1719442800000|2024-06-26 23:00:00|33528.9|33488.9|33524.8|33484.8|33529|33489|33523.5|33483.5|0
1719443100000|2024-06-26 23:05:00|33524.2|33484.2|33513.3|33473.3|33526.2|33486.2|33509.9|33469.9|0
1719443400000|2024-06-26 23:10:00|33513.2|33473.2|33511.9|33471.9|33515.3|33475.3|33511.2|33471.2|0
1719443700000|2024-06-26 23:15:00|33512.6|33472.6|33489.9|33449.9|33515.3|33475.3|33488.5|33448.5|0
1719444000000|2024-06-26 23:20:00|33489.8|33449.8|33484.4|33444.4|33489.8|33449.8|33479.6|33439.6|0
1719444300000|2024-06-26 23:25:00|33485.1|33445.1|33487.1|33447.1|33488.5|33448.5|33484.4|33444.4|0
1719444600000|2024-06-26 23:30:00|33486.5|33446.5|33479.6|33439.6|33486.5|33446.5|33479.6|33439.6|0
1719444900000|2024-06-26 23:35:00|33479.7|33439.7|33482.4|33442.4|33485.8|33445.8|33479.6|33439.6|0
1719445200000|2024-06-26 23:40:00|33483.1|33443.1|33485.8|33445.8|33485.8|33445.8|33478.3|33438.3|0
1719445500000|2024-06-26 23:45:00|33485.7|33445.7|33491.9|33451.9|33491.9|33451.9|33484.4|33444.4|0
1719445800000|2024-06-26 23:50:00|33492|33452|33488.5|33448.5|33494.6|33454.6|33488.5|33448.5|0
1719446100000|2024-06-26 23:55:00|33487.8|33447.8|33489.9|33449.9|33491.9|33451.9|33487.1|33447.1|0
1719446400000|2024-06-27 00:00:00|33491.2|33451.2|33488.5|33448.5|33491.2|33451.2|33479.6|33439.6|0
1719446700000|2024-06-27 00:05:00|33488.6|33448.6|33482.4|33442.4|33489.9|33449.9|33479.6|33439.6|0
1719447000000|2024-06-27 00:10:00|33482.3|33442.3|33486.2|33446.2|33487.6|33447.6|33480.3|33440.3|0
1719447300000|2024-06-27 00:15:00|33484.9|33444.9|33447|33407|33486.2|33446.2|33447|33407|0
1719447600000|2024-06-27 00:20:00|33453.6|33413.6|33460.3|33420.3|33466.9|33426.9|33433.7|33393.7|0
1719447900000|2024-06-27 00:25:00|33453.7|33413.7|33453.6|33413.6|33460.3|33420.3|33446.9|33406.9|0
1719448200000|2024-06-27 00:30:00|33453.5|33413.5|33453.6|33413.6|33466.8|33426.8|33446.9|33406.9|0
1719448500000|2024-06-27 00:35:00|33453.5|33413.5|33419.6|33379.6|33453.6|33413.6|33419.5|33379.5|0
1719448800000|2024-06-27 00:40:00|33426.2|33386.2|33432.9|33392.9|33439.5|33399.5|33426|33386|0
1719449100000|2024-06-27 00:45:00|33429.6|33389.6|33418.3|33378.3|33429.6|33389.6|33401.4|33361.4|0
1719449400000|2024-06-27 00:50:00|33418.2|33378.2|33425|33385|33425|33385|33411.7|33371.7|0
1719449700000|2024-06-27 00:55:00|33425.1|33385.1|33431.9|33391.9|33438.6|33398.6|33425|33385|0
1719450000000|2024-06-27 01:00:00|33433.4|33393.4|33446.7|33406.7|33453.5|33413.5|33433.4|33393.4|0
1719450300000|2024-06-27 01:05:00|33453.3|33413.3|33446.8|33406.8|33453.5|33413.5|33446.7|33406.7|0
1719450600000|2024-06-27 01:10:00|33446.9|33406.9|33446.8|33406.8|33460.2|33420.2|33446.8|33406.8|0
1719450900000|2024-06-27 01:15:00|33451.9|33411.9|33458.5|33418.5|33458.6|33418.6|33445.2|33405.2|0
1719451200000|2024-06-27 01:20:00|33458.6|33418.6|33458.5|33418.5|33465.2|33425.2|33451.7|33411.7|0
1719451500000|2024-06-27 01:25:00|33458.4|33418.4|33472|33432|33478.7|33438.7|33458.4|33418.4|0
1719451800000|2024-06-27 01:30:00|33472.1|33432.1|33492.1|33452.1|33492.2|33452.2|33472.1|33432.1|0
1719452100000|2024-06-27 01:35:00|33488.8|33448.8|33472.2|33432.2|33492.1|33452.1|33472.2|33432.2|0
1719452400000|2024-06-27 01:40:00|33472.3|33432.3|33472.2|33432.2|33478.9|33438.9|33472.1|33432.1|0
1719452700000|2024-06-27 01:45:00|33478.8|33438.8|33478.8|33438.8|33492.2|33452.2|33472.2|33432.2|0
1719453000000|2024-06-27 01:50:00|33475.5|33435.5|33485.5|33445.5|33485.5|33445.5|33472.2|33432.2|0
1719453300000|2024-06-27 01:55:00|33478.9|33438.9|33485.6|33445.6|33492.3|33452.3|33478.9|33438.9|0
1719453600000|2024-06-27 02:00:00|33485.7|33445.7|33499.1|33459.1|33499.1|33459.1|33485.6|33445.6|0
1719453900000|2024-06-27 02:05:00|33499|33459|33499|33459|33499.1|33459.1|33492.4|33452.4|0
1719454200000|2024-06-27 02:10:00|33499.1|33459.1|33492.6|33452.6|33505.9|33465.9|33485.9|33445.9|0
1719454500000|2024-06-27 02:15:00|33499.2|33459.2|33492.4|33452.4|33499.2|33459.2|33492.4|33452.4|0
1719454800000|2024-06-27 02:20:00|33499|33459|33492.5|33452.5|33499|33459|33492.3|33452.3|0
1719455100000|2024-06-27 02:25:00|33492.4|33452.4|33492.4|33452.4|33492.5|33452.5|33492.4|33452.4|0
1719455400000|2024-06-27 02:30:00|33492.3|33452.3|33472.5|33432.5|33492.3|33452.3|33472.5|33432.5|0
1719455700000|2024-06-27 02:35:00|33472.4|33432.4|33465.8|33425.8|33472.4|33432.4|33465.7|33425.7|0
1719456000000|2024-06-27 02:40:00|33465.7|33425.7|33459.2|33419.2|33465.8|33425.8|33459.1|33419.1|0
1719456300000|2024-06-27 02:45:00|33465.7|33425.7|33472.5|33432.5|33479.2|33439.2|33465.7|33425.7|0
1719456600000|2024-06-27 02:50:00|33474.2|33434.2|33474.1|33434.1|33480.9|33440.9|33470.8|33430.8|0
1719457200000|2024-06-27 03:00:00|33480.6|33440.6|33480.5|33440.5|33480.6|33440.6|33473.9|33433.9|0
1719457500000|2024-06-27 03:05:00|33480.4|33440.4|33480.5|33440.5|33487.2|33447.2|33480.4|33440.4|0
1719457800000|2024-06-27 03:10:00|33487.1|33447.1|33487.1|33447.1|33487.2|33447.2|33487|33447|0
1719458100000|2024-06-27 03:15:00|33487.3|33447.3|33487.3|33447.3|33487.3|33447.3|33487.2|33447.2|0
1719458400000|2024-06-27 03:20:00|33487.2|33447.2|33493.9|33453.9|33500.6|33460.6|33487.2|33447.2|0
1719458700000|2024-06-27 03:25:00|33500.5|33460.5|33500.6|33460.6|33507.2|33467.2|33500.5|33460.5|0
1719459000000|2024-06-27 03:30:00|33507.2|33467.2|33500.6|33460.6|33507.3|33467.3|33500.6|33460.6|0
1719459300000|2024-06-27 03:35:00|33494|33454|33500.6|33460.6|33500.6|33460.6|33493.9|33453.9|0
1719459600000|2024-06-27 03:40:00|33500.5|33460.5|33493.9|33453.9|33500.5|33460.5|33487.2|33447.2|0
1719459900000|2024-06-27 03:45:00|33487.3|33447.3|33480.6|33440.6|33487.3|33447.3|33480.5|33440.5|0
1719460200000|2024-06-27 03:50:00|33480.5|33440.5|33480.5|33440.5|33480.6|33440.6|33480.5|33440.5|0
1719460500000|2024-06-27 03:55:00|33473.9|33433.9|33467.1|33427.1|33473.9|33433.9|33460.4|33420.4|0
1719460800000|2024-06-27 04:00:00|33467|33427|33467.2|33427.2|33467.3|33427.3|33467|33427|0
1719461100000|2024-06-27 04:05:00|33467.3|33427.3|33467.2|33427.2|33467.3|33427.3|33460.5|33420.5|0
1719461400000|2024-06-27 04:10:00|33467.1|33427.1|33463.8|33423.8|33467.2|33427.2|33460.4|33420.4|0
1719461700000|2024-06-27 04:15:00|33467.1|33427.1|33473.9|33433.9|33473.9|33433.9|33467.1|33427.1|0
1719462000000|2024-06-27 04:20:00|33474|33434|33474.1|33434.1|33474.1|33434.1|33473.9|33433.9|0
1719462300000|2024-06-27 04:25:00|33480.7|33440.7|33480.8|33440.8|33480.8|33440.8|33480.7|33440.7|0
1719462600000|2024-06-27 04:30:00|33480.7|33440.7|33480.8|33440.8|33480.8|33440.8|33474.1|33434.1|0
1719462900000|2024-06-27 04:35:00|33480.9|33440.9|33480.8|33440.8|33480.9|33440.9|33480.8|33440.8|0
1719463200000|2024-06-27 04:40:00|33474.2|33434.2|33480.8|33440.8|33480.9|33440.9|33474.2|33434.2|0
1719463500000|2024-06-27 04:45:00|33480.9|33440.9|33494.2|33454.2|33494.3|33454.3|33480.9|33440.9|0
1719463800000|2024-06-27 04:50:00|33494.3|33454.3|33493.5|33453.5|33500.2|33460.2|33493.4|33453.4|0
1719464100000|2024-06-27 04:55:00|33496.8|33456.8|33513.5|33473.5|33513.5|33473.5|33493.5|33453.5|0
1719464400000|2024-06-27 05:00:00|33510.9|33470.9|33514.2|33474.2|33514.2|33474.2|33500.8|33460.8|0
1719464700000|2024-06-27 05:05:00|33514.1|33474.1|33494.3|33454.3|33514.2|33474.2|33494.3|33454.3|0
1719465000000|2024-06-27 05:10:00|33500.9|33460.9|33507.5|33467.5|33507.5|33467.5|33500.8|33460.8|0
1719465300000|2024-06-27 05:15:00|33501.8|33461.8|33508.5|33468.5|33515.2|33475.2|33501.7|33461.7|0
1719465600000|2024-06-27 05:20:00|33508.6|33468.6|33515.2|33475.2|33515.2|33475.2|33508.5|33468.5|0
1719465900000|2024-06-27 05:25:00|33515.1|33475.1|33521.8|33481.8|33521.8|33481.8|33515.1|33475.1|0
1719466200000|2024-06-27 05:30:00|33522|33482|33550.1|33510.1|33551.8|33511.8|33522|33482|0
1719466500000|2024-06-27 05:35:00|33548.4|33508.4|33553.3|33513.3|33553.4|33513.4|33546.6|33506.6|0
1719466800000|2024-06-27 05:40:00|33553.4|33513.4|33560.1|33520.1|33566.8|33526.8|33553.3|33513.3|0
1719467100000|2024-06-27 05:45:00|33560|33520|33573.3|33533.3|33573.3|33533.3|33553.4|33513.4|0
1719467400000|2024-06-27 05:50:00|33573.2|33533.2|33573.3|33533.3|33579.9|33539.9|33566.7|33526.7|0
1719467700000|2024-06-27 05:55:00|33576.6|33536.6|33566.7|33526.7|33593.2|33553.2|33566.6|33526.6|0
1719468000000|2024-06-27 06:00:00|33600|33585|33602.5|33587.5|33615|33600|33597.5|33582.5|19
1719468300000|2024-06-27 06:05:00|33600|33585|33602.5|33587.5|33605|33590|33597.5|33582.5|3
1719468600000|2024-06-27 06:10:00|33605|33590|33620|33605|33620|33605|33605|33590|12
1719468900000|2024-06-27 06:15:00|33622.5|33607.5|33625|33610|33627.5|33612.5|33622.5|33607.5|2
1719469200000|2024-06-27 06:20:00|33627.5|33612.5|33620|33605|33647.5|33632.5|33620|33605|26
1719469500000|2024-06-27 06:25:00|33617.5|33602.5|33650|33635|33650|33635|33617.5|33602.5|29
1719469800000|2024-06-27 06:30:00|33652.5|33637.5|33635|33620|33652.5|33637.5|33632.5|33617.5|6
1719470100000|2024-06-27 06:35:00|33632.5|33617.5|33622.5|33607.5|33632.5|33617.5|33617.5|33602.5|7
1719470400000|2024-06-27 06:40:00|33620|33605|33617.5|33602.5|33622.5|33607.5|33612.5|33597.5|5
1719470700000|2024-06-27 06:45:00|33615|33600|33607.5|33592.5|33615|33600|33595|33580|32
1719471000000|2024-06-27 06:50:00|33610|33595|33620|33605|33620|33605|33607.5|33592.5|7
1719471300000|2024-06-27 06:55:00|33617.5|33602.5|33555|33540|33620|33605|33552.5|33537.5|86
1719471600000|2024-06-27 07:00:00|33557.5|33542.5|33475|33460|33590|33575|33475|33460|311
1719471900000|2024-06-27 07:05:00|33477.5|33462.5|33515|33500|33517.5|33502.5|33442.5|33427.5|239
1719472200000|2024-06-27 07:10:00|33517.5|33502.5|33552.5|33537.5|33552.5|33537.5|33495|33480|165
1719472500000|2024-06-27 07:15:00|33550|33535|33562.5|33547.5|33575|33560|33525|33510|166
1719472800000|2024-06-27 07:20:00|33560|33545|33530|33515|33562.5|33547.5|33522.5|33507.5|166
1719473100000|2024-06-27 07:25:00|33532.5|33517.5|33552.5|33537.5|33557.5|33542.5|33497.5|33482.5|112
1719473400000|2024-06-27 07:30:00|33550|33535|33510|33495|33577.5|33562.5|33502.5|33487.5|129
1719473700000|2024-06-27 07:35:00|33507.5|33492.5|33552.5|33537.5|33552.5|33537.5|33490|33475|88
1719474000000|2024-06-27 07:40:00|33554.8|33539.8|33549.8|33534.8|33554.8|33539.8|33534.8|33519.8|93
1719474300000|2024-06-27 07:45:00|33547.3|33532.3|33594.8|33579.8|33594.8|33579.8|33544.8|33529.8|61
1719474600000|2024-06-27 07:50:00|33597.3|33582.3|33594.8|33579.8|33612.3|33597.3|33584.8|33569.8|73
1719474900000|2024-06-27 07:55:00|33597.3|33582.3|33592.3|33577.3|33619.8|33604.8|33587.3|33572.3|58
1719475200000|2024-06-27 08:00:00|33587.3|33572.3|33567.3|33552.3|33592.3|33577.3|33547.3|33532.3|113
1719475500000|2024-06-27 08:05:00|33569.8|33554.8|33537.3|33522.3|33577.3|33562.3|33527.3|33512.3|32
1719475800000|2024-06-27 08:10:00|33534.8|33519.8|33549.8|33534.8|33554.8|33539.8|33519.8|33504.8|32
1719476100000|2024-06-27 08:15:00|33552.3|33537.3|33512.3|33497.3|33554.8|33539.8|33507.3|33492.3|68
1719476400000|2024-06-27 08:20:00|33509.8|33494.8|33474.8|33459.8|33517.3|33502.3|33464.8|33449.8|50
1719476700000|2024-06-27 08:25:00|33472.3|33457.3|33464.8|33449.8|33477.3|33462.3|33444.8|33429.8|76
1719477000000|2024-06-27 08:30:00|33462.3|33447.3|33479.8|33464.8|33509.8|33494.8|33459.8|33444.8|55
1719477300000|2024-06-27 08:35:00|33482.3|33467.3|33434.8|33419.8|33484.8|33469.8|33429.8|33414.8|100
1719477600000|2024-06-27 08:40:00|33429.8|33414.8|33447.3|33432.3|33462.3|33447.3|33429.8|33414.8|42
1719477900000|2024-06-27 08:45:00|33449.8|33434.8|33472.3|33457.3|33484.8|33469.8|33434.8|33419.8|40
1719478200000|2024-06-27 08:50:00|33467.3|33452.3|33482.3|33467.3|33484.8|33469.8|33444.8|33429.8|56
1719478500000|2024-06-27 08:55:00|33479.8|33464.8|33494.8|33479.8|33494.8|33479.8|33477.3|33462.3|34
1719478800000|2024-06-27 09:00:00|33492.3|33477.3|33487.3|33472.3|33509.8|33494.8|33484.8|33469.8|38
1719479100000|2024-06-27 09:05:00|33484.8|33469.8|33452.3|33437.3|33504.8|33489.8|33447.3|33432.3|71
1719479400000|2024-06-27 09:10:00|33449.8|33434.8|33464.8|33449.8|33472.3|33457.3|33444.8|33429.8|67
1719479700000|2024-06-27 09:15:00|33462.3|33447.3|33497.3|33482.3|33502.3|33487.3|33459.8|33444.8|30
1719480000000|2024-06-27 09:20:00|33494.8|33479.8|33452.3|33437.3|33494.8|33479.8|33447.3|33432.3|35
1719480300000|2024-06-27 09:25:00|33449.8|33434.8|33447.3|33432.3|33467.3|33452.3|33444.8|33429.8|23
1719480600000|2024-06-27 09:30:00|33444.8|33429.8|33422.3|33407.3|33452.3|33437.3|33422.3|33407.3|58
1719480900000|2024-06-27 09:35:00|33424.8|33409.8|33454.8|33439.8|33469.8|33454.8|33422.3|33407.3|64
1719481200000|2024-06-27 09:40:00|33452.3|33437.3|33442.3|33427.3|33464.8|33449.8|33439.8|33424.8|34
1719481500000|2024-06-27 09:45:00|33444.8|33429.8|33444.8|33429.8|33449.8|33434.8|33424.8|33409.8|53
1719481800000|2024-06-27 09:50:00|33442.3|33427.3|33432.3|33417.3|33449.8|33434.8|33422.3|33407.3|56
1719482100000|2024-06-27 09:55:00|33434.8|33419.8|33412.3|33397.3|33434.8|33419.8|33407.3|33392.3|45
1719482400000|2024-06-27 10:00:00|33409.8|33394.8|33407.3|33392.3|33419.8|33404.8|33394.8|33379.8|96
1719482700000|2024-06-27 10:05:00|33409.8|33394.8|33394.8|33379.8|33424.8|33409.8|33389.8|33374.8|30
1719483000000|2024-06-27 10:10:00|33392.3|33377.3|33367.3|33352.3|33399.8|33384.8|33354.8|33339.8|78
1719483300000|2024-06-27 10:15:00|33364.8|33349.8|33347.3|33332.3|33377.3|33362.3|33334.8|33319.8|68
1719483600000|2024-06-27 10:20:00|33344.8|33329.8|33369.8|33354.8|33379.8|33364.8|33339.8|33324.8|96
1719483900000|2024-06-27 10:25:00|33367.3|33352.3|33372.3|33357.3|33392.3|33377.3|33364.8|33349.8|82
1719484200000|2024-06-27 10:30:00|33369.8|33354.8|33364.8|33349.8|33372.3|33357.3|33352.3|33337.3|78
1719484500000|2024-06-27 10:35:00|33367.3|33352.3|33367.3|33352.3|33379.8|33364.8|33359.8|33344.8|26
1719484800000|2024-06-27 10:40:00|33364.8|33349.8|33362.3|33347.3|33372.3|33357.3|33352.3|33337.3|30
1719485100000|2024-06-27 10:45:00|33364.8|33349.8|33359.8|33344.8|33364.8|33349.8|33352.3|33337.3|66
1719485400000|2024-06-27 10:50:00|33357.3|33342.3|33362.3|33347.3|33364.8|33349.8|33352.3|33337.3|44
1719485700000|2024-06-27 10:55:00|33364.8|33349.8|33369.8|33354.8|33377.3|33362.3|33364.8|33349.8|31
1719486000000|2024-06-27 11:00:00|33367.3|33352.3|33362.3|33347.3|33369.8|33354.8|33352.3|33337.3|36
1719486300000|2024-06-27 11:05:00|33359.8|33344.8|33349.8|33334.8|33362.3|33347.3|33337.3|33322.3|26
1719486600000|2024-06-27 11:10:00|33347.3|33332.3|33324.8|33309.8|33352.3|33337.3|33319.8|33304.8|56
1719486900000|2024-06-27 11:15:00|33327.3|33312.3|33329.8|33314.8|33347.3|33332.3|33324.8|33309.8|67
1719487200000|2024-06-27 11:20:00|33327.3|33312.3|33334.8|33319.8|33334.8|33319.8|33314.8|33299.8|37
1719487500000|2024-06-27 11:25:00|33332.3|33317.3|33354.8|33339.8|33357.3|33342.3|33317.3|33302.3|38
1719487800000|2024-06-27 11:30:00|33352.3|33337.3|33389.8|33374.8|33392.3|33377.3|33352.3|33337.3|89
1719488100000|2024-06-27 11:35:00|33387.3|33372.3|33369.8|33354.8|33399.8|33384.8|33369.8|33354.8|52
1719488400000|2024-06-27 11:40:00|33372.6|33357.6|33342.6|33327.6|33375.1|33360.1|33342.6|33327.6|75
1719488700000|2024-06-27 11:45:00|33345.1|33330.1|33352.6|33337.6|33357.6|33342.6|33337.6|33322.6|73
1719489000000|2024-06-27 11:50:00|33350.1|33335.1|33372.6|33357.6|33382.6|33367.6|33342.6|33327.6|98
1719489300000|2024-06-27 11:55:00|33375.1|33360.1|33360.1|33345.1|33385.1|33370.1|33357.6|33342.6|65
1719489600000|2024-06-27 12:00:00|33357.6|33342.6|33352.6|33337.6|33367.6|33352.6|33347.6|33332.6|28
1719489900000|2024-06-27 12:05:00|33350.1|33335.1|33352.6|33337.6|33360.1|33345.1|33335.1|33320.1|37
1719490200000|2024-06-27 12:10:00|33350.1|33335.1|33342.6|33327.6|33360.1|33345.1|33342.6|33327.6|39
1719490500000|2024-06-27 12:15:00|33340.1|33325.1|33322.6|33307.6|33347.6|33332.6|33322.6|33307.6|42
1719490800000|2024-06-27 12:20:00|33320.1|33305.1|33317.6|33302.6|33327.6|33312.6|33307.6|33292.6|91
1719491100000|2024-06-27 12:25:00|33315.1|33300.1|33330.1|33315.1|33330.1|33315.1|33312.6|33297.6|40
1719491400000|2024-06-27 12:30:00|33327.6|33312.6|33345.1|33330.1|33355.1|33340.1|33300.1|33285.1|108
1719491700000|2024-06-27 12:35:00|33342.6|33327.6|33335.1|33320.1|33352.6|33337.6|33332.6|33317.6|59
1719492000000|2024-06-27 12:40:00|33332.6|33317.6|33317.6|33302.6|33335.1|33320.1|33307.6|33292.6|50
1719492300000|2024-06-27 12:45:00|33315.1|33300.1|33272.6|33257.6|33317.6|33302.6|33270.1|33255.1|110
1719492600000|2024-06-27 12:50:00|33270.1|33255.1|33277.6|33262.6|33297.6|33282.6|33262.6|33247.6|113
1719492900000|2024-06-27 12:55:00|33275.1|33260.1|33295.1|33280.1|33312.6|33297.6|33272.6|33257.6|97
1719493200000|2024-06-27 13:00:00|33287.6|33272.6|33307.6|33292.6|33327.6|33312.6|33277.6|33262.6|164
1719493500000|2024-06-27 13:05:00|33310.1|33295.1|33330.1|33315.1|33330.1|33315.1|33302.6|33287.6|56
1719493800000|2024-06-27 13:10:00|33327.6|33312.6|33332.6|33317.6|33342.6|33327.6|33322.6|33307.6|52
1719494100000|2024-06-27 13:15:00|33335.1|33320.1|33325.1|33310.1|33340.1|33325.1|33320.1|33305.1|27
1719494400000|2024-06-27 13:20:00|33322.6|33307.6|33332.6|33317.6|33350.1|33335.1|33315.1|33300.1|43
1719494700000|2024-06-27 13:25:00|33335.1|33320.1|33325.1|33310.1|33347.6|33332.6|33317.6|33302.6|68
1719495000000|2024-06-27 13:30:00|33322.6|33307.6|33300.1|33285.1|33332.6|33317.6|33295.1|33280.1|98
1719495300000|2024-06-27 13:35:00|33302.6|33287.6|33347.6|33332.6|33352.6|33337.6|33302.6|33287.6|81
1719495600000|2024-06-27 13:40:00|33345.1|33330.1|33370.1|33355.1|33387.6|33372.6|33345.1|33330.1|141
1719495900000|2024-06-27 13:45:00|33367.6|33352.6|33342.6|33327.6|33387.6|33372.6|33337.6|33322.6|75
1719496200000|2024-06-27 13:50:00|33337.6|33322.6|33345.1|33330.1|33362.6|33347.6|33325.1|33310.1|190
1719496500000|2024-06-27 13:55:00|33342.6|33327.6|33350.1|33335.1|33357.6|33342.6|33330.1|33315.1|37
1719496800000|2024-06-27 14:00:00|33347.6|33332.6|33375.1|33360.1|33377.6|33362.6|33345.1|33330.1|158
1719497100000|2024-06-27 14:05:00|33377.6|33362.6|33395.1|33380.1|33410.1|33395.1|33375.1|33360.1|117
1719497400000|2024-06-27 14:10:00|33397.4|33382.4|33409.9|33394.9|33409.9|33394.9|33384.9|33369.9|57
1719497700000|2024-06-27 14:15:00|33407.4|33392.4|33377.4|33362.4|33409.9|33394.9|33372.4|33357.4|70
1719498000000|2024-06-27 14:20:00|33374.9|33359.9|33384.9|33369.9|33389.9|33374.9|33359.9|33344.9|524
1719498300000|2024-06-27 14:25:00|33382.4|33367.4|33367.4|33352.4|33387.4|33372.4|33364.9|33349.9|56
1719498600000|2024-06-27 14:30:00|33369.9|33354.9|33384.9|33369.9|33384.9|33369.9|33357.4|33342.4|48
1719498900000|2024-06-27 14:35:00|33382.4|33367.4|33372.4|33357.4|33384.9|33369.9|33364.9|33349.9|251
1719499200000|2024-06-27 14:40:00|33369.9|33354.9|33342.4|33327.4|33374.9|33359.9|33339.9|33324.9|52
1719499500000|2024-06-27 14:45:00|33344.9|33329.9|33307.4|33292.4|33344.9|33329.9|33304.9|33289.9|143
1719499800000|2024-06-27 14:50:00|33304.9|33289.9|33272.4|33257.4|33312.4|33297.4|33264.9|33249.9|150
1719500100000|2024-06-27 14:55:00|33274.9|33259.9|33224.9|33209.9|33274.9|33259.9|33204.9|33189.9|297
1719500400000|2024-06-27 15:00:00|33229.9|33214.9|33184.9|33169.9|33234.9|33219.9|33169.9|33154.9|252
1719500700000|2024-06-27 15:05:00|33192.4|33177.4|33179.9|33164.9|33209.9|33194.9|33167.4|33152.4|204
1719501000000|2024-06-27 15:10:00|33182.4|33167.4|33174.9|33159.9|33187.4|33172.4|33164.9|33149.9|261
1719501300000|2024-06-27 15:15:00|33177.4|33162.4|33214.9|33199.9|33219.9|33204.9|33169.9|33154.9|278
1719501600000|2024-06-27 15:20:00|33212.4|33197.4|33189.9|33174.9|33212.4|33197.4|33184.9|33169.9|180
1719501900000|2024-06-27 15:25:00|33187.4|33172.4|33192.4|33177.4|33214.9|33199.9|33179.9|33164.9|264
1719502200000|2024-06-27 15:30:00|33194.9|33179.9|33194.9|33179.9|33194.9|33179.9|33172.4|33157.4|463
1719502500000|2024-06-27 15:35:00|33189.9|33174.9|33214.9|33199.9|33217.4|33202.4|33189.9|33174.9|121
1719502800000|2024-06-27 15:40:00|33212.4|33197.4|33227.4|33212.4|33232.4|33217.4|33212.4|33197.4|56
1719503100000|2024-06-27 15:45:00|33229.9|33214.9|33244.9|33229.9|33244.9|33229.9|33224.9|33209.9|33
1719503400000|2024-06-27 15:50:00|33247.4|33227.4|33242.4|33222.4|33252.4|33232.4|33237.4|33217.4|46
1719503700000|2024-06-27 15:55:00|33247.4|33217.4|33252.4|33232.4|33257.4|33237.4|33247.4|33217.4|41
1719504000000|2024-06-27 16:00:00|33257.4|33227.4|33247.4|33227.4|33257.4|33232.4|33242.4|33222.4|19
1719504300000|2024-06-27 16:05:00|33252.4|33232.4|33257.4|33237.4|33262.4|33237.4|33247.4|33227.4|14
1719504600000|2024-06-27 16:10:00|33262.4|33232.4|33272.4|33252.4|33272.4|33252.4|33262.4|33232.4|14
1719504900000|2024-06-27 16:15:00|33267.4|33247.4|33262.4|33242.4|33272.4|33252.4|33262.4|33242.4|12
1719505200000|2024-06-27 16:20:00|33267.4|33247.4|33272.4|33252.4|33272.4|33252.4|33262.4|33242.4|20
1719505500000|2024-06-27 16:25:00|33277.4|33247.4|33277.4|33257.4|33277.4|33257.4|33267.4|33242.4|9
1719505800000|2024-06-27 16:30:00|33282.4|33262.4|33282.4|33257.4|33282.4|33262.4|33277.4|33252.4|19
1719506100000|2024-06-27 16:35:00|33277.4|33252.4|33267.4|33247.4|33282.4|33262.4|33267.4|33242.4|6
1719506400000|2024-06-27 16:40:00|33262.4|33242.4|33262.4|33242.4|33267.4|33247.4|33257.4|33232.4|15
1719506700000|2024-06-27 16:45:00|33267.4|33247.4|33257.4|33237.4|33272.4|33247.4|33257.4|33237.4|6
1719507000000|2024-06-27 16:50:00|33262.4|33242.4|33272.4|33252.4|33277.4|33257.4|33257.4|33237.4|19
1719507300000|2024-06-27 16:55:00|33277.4|33257.4|33262.4|33237.4|33277.4|33257.4|33262.4|33237.4|8
1719507600000|2024-06-27 17:00:00|33267.4|33242.4|33272.4|33247.4|33277.4|33252.4|33267.4|33237.4|4
1719507900000|2024-06-27 17:05:00|33267.4|33242.4|33267.4|33247.4|33277.4|33252.4|33267.4|33242.4|1
1719508200000|2024-06-27 17:10:00|33272.4|33252.4|33262.4|33237.4|33272.4|33252.4|33257.4|33237.4|5
1719508500000|2024-06-27 17:15:00|33257.4|33232.4|33252.4|33232.4|33262.4|33237.4|33252.4|33227.4|12
1719508800000|2024-06-27 17:20:00|33247.4|33227.4|33262.4|33242.4|33262.4|33242.4|33247.4|33227.4|4
1719509100000|2024-06-27 17:25:00|33267.4|33243.4|33272.4|33252.4|33277.4|33257.4|33262.4|33243.4|41
1719509400000|2024-06-27 17:30:00|33267.4|33247.4|33267.4|33247.4|33272.4|33252.4|33262.4|33242.4|42
1719509700000|2024-06-27 17:35:00|33272.4|33252.4|33277.4|33252.4|33277.4|33252.4|33267.4|33242.4|36
1719510000000|2024-06-27 17:40:00|33272.4|33257.4|33272.4|33252.4|33277.4|33257.4|33272.4|33247.4|28
1719510300000|2024-06-27 17:45:00|33267.4|33247.4|33262.4|33242.4|33272.4|33252.4|33262.4|33242.4|24
1719510600000|2024-06-27 17:50:00|33257.4|33237.4|33262.4|33237.4|33262.4|33242.4|33252.4|33232.4|15
1719510900000|2024-06-27 17:55:00|33257.4|33242.4|33252.4|33227.4|33262.4|33242.4|33252.4|33227.4|3
1719511200000|2024-06-27 18:00:00|33247.4|33222.4|33222.4|33202.4|33252.4|33227.4|33212.4|33187.4|28
1719511500000|2024-06-27 18:05:00|33217.4|33197.4|33227.4|33202.4|33227.4|33207.4|33212.4|33192.4|6
1719511800000|2024-06-27 18:10:00|33222.4|33207.4|33217.4|33192.4|33232.4|33207.4|33212.4|33192.4|17
1719512100000|2024-06-27 18:15:00|33222.4|33197.4|33217.4|33192.4|33222.4|33202.4|33202.4|33182.4|12
1719512400000|2024-06-27 18:20:00|33212.4|33197.4|33217.4|33197.4|33217.4|33197.4|33212.4|33187.4|10
1719512700000|2024-06-27 18:25:00|33212.4|33192.4|33207.4|33192.4|33217.4|33197.4|33207.4|33187.4|5
1719513000000|2024-06-27 18:30:00|33204.9|33189.9|33212.4|33197.4|33212.4|33197.4|33199.9|33184.9|4
1719513300000|2024-06-27 18:35:00|33209.9|33194.9|33207.4|33192.4|33212.4|33197.4|33199.9|33184.9|1
1719513600000|2024-06-27 18:40:00|33204.9|33189.9|33212.4|33197.4|33214.9|33199.9|33204.9|33189.9|2
1719513900000|2024-06-27 18:45:00|33214.9|33199.9|33224.9|33209.9|33224.9|33209.9|33212.4|33197.4|0
1719514200000|2024-06-27 18:50:00|33222.4|33207.4|33227.4|33212.4|33232.4|33217.4|33222.4|33207.4|11
1719514500000|2024-06-27 18:55:00|33229.9|33214.9|33219.9|33204.9|33229.9|33214.9|33217.4|33202.4|5
1719514800000|2024-06-27 19:00:00|33222.4|33207.4|33232.4|33217.4|33232.4|33217.4|33222.4|33207.4|4
1719515100000|2024-06-27 19:05:00|33229.9|33214.9|33227.4|33212.4|33232.4|33217.4|33222.4|33207.4|3
1719515400000|2024-06-27 19:10:00|33224.9|33209.9|33232.4|33217.4|33234.9|33219.9|33224.9|33209.9|6
1719515700000|2024-06-27 19:15:00|33234.9|33219.9|33227.4|33212.4|33234.9|33219.9|33224.9|33209.9|3
1719516000000|2024-06-27 19:20:00|33224.9|33209.9|33234.9|33219.9|33234.9|33219.9|33224.9|33209.9|7
1719516300000|2024-06-27 19:25:00|33232.4|33217.4|33234.9|33219.9|33234.9|33219.9|33229.9|33214.9|11
1719516600000|2024-06-27 19:30:00|33232.4|33217.4|33214.9|33199.9|33234.9|33219.9|33214.9|33199.9|47
1719516900000|2024-06-27 19:35:00|33212.4|33197.4|33214.9|33199.9|33219.9|33204.9|33209.9|33194.9|28
1719517200000|2024-06-27 19:40:00|33212.4|33197.4|33217.4|33202.4|33219.9|33204.9|33212.4|33197.4|28
1719517500000|2024-06-27 19:45:00|33214.9|33199.9|33217.4|33202.4|33224.9|33209.9|33214.9|33199.9|10
1719517800000|2024-06-27 19:50:00|33214.9|33199.9|33217.4|33202.4|33227.4|33212.4|33214.9|33199.9|21
1719518100000|2024-06-27 19:55:00|33219.9|33204.9|33239.9|33224.9|33244.9|33229.9|33209.9|33194.9|50
1719518400000|2024-06-27 20:00:00|33233.9|33193.9|33255.6|33215.6|33259|33219|33233.9|33193.9|0
1719518700000|2024-06-27 20:05:00|33254.3|33214.3|33261.3|33221.3|33270.7|33230.7|33244.1|33204.1|0
1719519000000|2024-06-27 20:10:00|33263.3|33223.3|33255.2|33215.2|33264.7|33224.7|33255.2|33215.2|0
1719519300000|2024-06-27 20:15:00|33257.6|33217.6|33254.3|33214.3|33260.4|33220.4|33251.6|33211.6|0
1719519600000|2024-06-27 20:20:00|33254.2|33214.2|33261.7|33221.7|33261.7|33221.7|33251.6|33211.6|0
1719519900000|2024-06-27 20:25:00|33261|33221|33259|33219|33263.7|33223.7|33259|33219|0
1719520200000|2024-06-27 20:30:00|33259.1|33219.1|33259|33219|33260.4|33220.4|33259|33219|0
1719520500000|2024-06-27 20:35:00|33259.7|33219.7|33259|33219|33260.4|33220.4|33255.6|33215.6|0
1719520800000|2024-06-27 20:40:00|33258.3|33218.3|33254.3|33214.3|33259|33219|33252.9|33212.9|0
1719521100000|2024-06-27 20:45:00|33255.6|33215.6|33257.7|33217.7|33258.3|33218.3|33253.6|33213.6|0
1719521400000|2024-06-27 20:50:00|33257.6|33217.6|33255.6|33215.6|33257.7|33217.7|33255|33215|0
1719521700000|2024-06-27 20:55:00|33254.3|33214.3|33255.6|33215.6|33258.3|33218.3|33252.9|33212.9|0
1719522000000|2024-06-27 21:00:00|33253.6|33213.6|33254.5|33214.5|33254.5|33214.5|33253.2|33213.2|0
1719522300000|2024-06-27 21:05:00|33253.9|33213.9|33259.9|33219.9|33277.5|33237.5|33253.9|33213.9|0
1719522600000|2024-06-27 21:10:00|33257.9|33217.9|33253.2|33213.2|33257.9|33217.9|33252.5|33212.5|0
1719522900000|2024-06-27 21:15:00|33252.5|33212.5|33266|33226|33274.1|33234.1|33251.8|33211.8|0
1719523200000|2024-06-27 21:20:00|33265.3|33225.3|33264.7|33224.7|33265.3|33225.3|33260.6|33220.6|0
1719523500000|2024-06-27 21:25:00|33264.6|33224.6|33260.6|33220.6|33264.6|33224.6|33259.9|33219.9|0
1719523800000|2024-06-27 21:30:00|33261.3|33221.3|33257.9|33217.9|33261.3|33221.3|33256.6|33216.6|0
1719524100000|2024-06-27 21:35:00|33256.6|33216.6|33256.6|33216.6|33256.6|33216.6|33256.6|33216.6|0
1719524400000|2024-06-27 21:40:00|33257.2|33217.2|33256.6|33216.6|33257.2|33217.2|33255.9|33215.9|0
1719524700000|2024-06-27 21:45:00|33256.5|33216.5|33255.9|33215.9|33256.5|33216.5|33253.9|33213.9|0
1719525000000|2024-06-27 21:50:00|33255.2|33215.2|33255.9|33215.9|33257.2|33217.2|33255.2|33215.2|0
1719525300000|2024-06-27 21:55:00|33256.6|33216.6|33257.9|33217.9|33257.9|33217.9|33256.6|33216.6|0
1719525600000|2024-06-27 22:00:00|33257.7|33217.7|33243.3|33203.3|33257.7|33217.7|33243.3|33203.3|0
1719525900000|2024-06-27 22:05:00|33243.9|33203.9|33245.6|33205.6|33246.3|33206.3|33239.5|33199.5|0
1719526200000|2024-06-27 22:10:00|33246.3|33206.3|33247|33207|33249|33209|33245.6|33205.6|0
1719526500000|2024-06-27 22:15:00|33246.9|33206.9|33247|33207|33247|33207|33245.6|33205.6|0
1719526800000|2024-06-27 22:20:00|33248.3|33208.3|33251.7|33211.7|33251.7|33211.7|33246.3|33206.3|0
1719527100000|2024-06-27 22:25:00|33252.4|33212.4|33259.1|33219.1|33259.8|33219.8|33251.7|33211.7|0
1719527400000|2024-06-27 22:30:00|33263.3|33223.3|33264.6|33224.6|33264.6|33224.6|33261.3|33221.3|0
1719527700000|2024-06-27 22:35:00|33264.7|33224.7|33264.6|33224.6|33267.3|33227.3|33263.3|33223.3|0
1719528000000|2024-06-27 22:40:00|33264.7|33224.7|33266|33226|33266|33226|33264.6|33224.6|0
1719528300000|2024-06-27 22:45:00|33265.2|33225.2|33266.6|33226.6|33268.6|33228.6|33265.2|33225.2|0
1719528600000|2024-06-27 22:50:00|33266.5|33226.5|33266.6|33226.6|33268.6|33228.6|33265.2|33225.2|0
1719528900000|2024-06-27 22:55:00|33266.5|33226.5|33262.5|33222.5|33266.5|33226.5|33262.5|33222.5|0
1719529200000|2024-06-27 23:00:00|33262.6|33222.6|33266.6|33226.6|33267.9|33227.9|33262.6|33222.6|0
1719529500000|2024-06-27 23:05:00|33266.5|33226.5|33268.6|33228.6|33269.9|33229.9|33265.2|33225.2|0
1719529800000|2024-06-27 23:10:00|33269.3|33229.3|33268.6|33228.6|33269.3|33229.3|33268.6|33228.6|0
1719530400000|2024-06-27 23:20:00|33269.9|33229.9|33272.7|33232.7|33272.7|33232.7|33269.9|33229.9|0
1719530700000|2024-06-27 23:25:00|33272.6|33232.6|33274.7|33234.7|33274.7|33234.7|33271.3|33231.3|0
1719531000000|2024-06-27 23:30:00|33276.7|33236.7|33279.5|33239.5|33279.5|33239.5|33274.8|33234.8|0
1719531300000|2024-06-27 23:35:00|33278.8|33238.8|33279.5|33239.5|33281.5|33241.5|33278.8|33238.8|0
1719531600000|2024-06-27 23:40:00|33278.8|33238.8|33279.5|33239.5|33280.9|33240.9|33278.1|33238.1|0
1719531900000|2024-06-27 23:45:00|33278.8|33238.8|33279.5|33239.5|33279.5|33239.5|33276.8|33236.8|0
1719532200000|2024-06-27 23:50:00|33280.2|33240.2|33280.9|33240.9|33280.9|33240.9|33279.5|33239.5|0
1719532500000|2024-06-27 23:55:00|33280.8|33240.8|33282.9|33242.9|33284.2|33244.2|33279.5|33239.5|0
1719532800000|2024-06-28 00:00:00|33283.2|33243.2|33298.7|33258.7|33304.7|33264.7|33283.2|33243.2|0
1719533100000|2024-06-28 00:05:00|33298.6|33258.6|33298.7|33258.7|33303.4|33263.4|33297.3|33257.3|0
1719533400000|2024-06-28 00:10:00|33299.3|33259.3|33298.7|33258.7|33304.7|33264.7|33298.7|33258.7|0
1719533700000|2024-06-28 00:15:00|33297.7|33257.7|33291.8|33251.8|33304.9|33264.9|33272.1|33232.1|0
1719534000000|2024-06-28 00:20:00|33285.3|33245.3|33285.3|33245.3|33291.9|33251.9|33278.8|33238.8|0
1719534300000|2024-06-28 00:25:00|33285.4|33245.4|33272.4|33232.4|33285.4|33245.4|33272.2|33232.2|0
1719534600000|2024-06-28 00:30:00|33272.3|33232.3|33265.7|33225.7|33272.4|33232.4|33265.7|33225.7|0
1719534900000|2024-06-28 00:35:00|33269|33229|33285.3|33245.3|33285.4|33245.4|33269|33229|0
1719535200000|2024-06-28 00:40:00|33291.8|33251.8|33265.5|33225.5|33291.8|33251.8|33265.5|33225.5|0
1719535500000|2024-06-28 00:45:00|33265.4|33225.4|33265.5|33225.5|33265.5|33225.5|33265.4|33225.4|0
1719535800000|2024-06-28 00:50:00|33265.4|33225.4|33252.2|33212.2|33265.4|33225.4|33252.2|33212.2|0
1719536100000|2024-06-28 00:55:00|33258.8|33218.8|33245.4|33205.4|33258.9|33218.9|33245.4|33205.4|0
1719536400000|2024-06-28 01:00:00|33242.2|33202.2|33265.3|33225.3|33265.3|33225.3|33238.8|33198.8|0
1719536700000|2024-06-28 01:05:00|33265.4|33225.4|33252.1|33212.1|33265.4|33225.4|33252.1|33212.1|0
1719537000000|2024-06-28 01:10:00|33252|33212|33239|33199|33252|33212|33238.9|33198.9|0
1719537300000|2024-06-28 01:15:00|33238.9|33198.9|33232.5|33192.5|33239|33199|33232.4|33192.4|0
1719537600000|2024-06-28 01:20:00|33232.6|33192.6|33239.4|33199.4|33246|33206|33232.5|33192.5|0
1719537900000|2024-06-28 01:25:00|33239.5|33199.5|33239.5|33199.5|33246.2|33206.2|33239.4|33199.4|0
1719538200000|2024-06-28 01:30:00|33239.4|33199.4|33239.5|33199.5|33246.2|33206.2|33239.4|33199.4|0
1719538500000|2024-06-28 01:35:00|33239.6|33199.6|33273.1|33233.1|33273.2|33233.2|33239.5|33199.5|0
1719538800000|2024-06-28 01:40:00|33273|33233|33266.3|33226.3|33273|33233|33259.7|33219.7|0
1719539100000|2024-06-28 01:45:00|33266.4|33226.4|33266.4|33226.4|33266.5|33226.5|33259.8|33219.8|0
1719539400000|2024-06-28 01:50:00|33266.5|33226.5|33273.2|33233.2|33273.4|33233.4|33266.4|33226.4|0
1719539700000|2024-06-28 01:55:00|33273.3|33233.3|33273.2|33233.2|33280|33240|33273.2|33233.2|0
1719540000000|2024-06-28 02:00:00|33276.5|33236.5|33279.9|33239.9|33286.7|33246.7|33276.5|33236.5|0
1719540300000|2024-06-28 02:05:00|33280|33240|33286.6|33246.6|33286.6|33246.6|33279.9|33239.9|0
1719540600000|2024-06-28 02:10:00|33286.7|33246.7|33286.6|33246.6|33290|33250|33280|33240|0
1719540900000|2024-06-28 02:15:00|33283.3|33243.3|33286.7|33246.7|33293.4|33253.4|33280|33240|0
1719541200000|2024-06-28 02:20:00|33286.8|33246.8|33286.8|33246.8|33293.4|33253.4|33286.7|33246.7|0
1719541500000|2024-06-28 02:25:00|33286.9|33246.9|33286.8|33246.8|33286.9|33246.9|33286.7|33246.7|0
1719541800000|2024-06-28 02:30:00|33286.7|33246.7|33280|33240|33286.8|33246.8|33279.9|33239.9|0
1719542100000|2024-06-28 02:35:00|33273.4|33233.4|33273.4|33233.4|33279.9|33239.9|33266.7|33226.7|0
1719542400000|2024-06-28 02:40:00|33273.5|33233.5|33273.4|33233.4|33280|33240|33273.3|33233.3|0
1719542700000|2024-06-28 02:45:00|33280|33240|33280|33240|33280.1|33240.1|33273.4|33233.4|0
1719543000000|2024-06-28 02:50:00|33279.9|33239.9|33280|33240|33280|33240|33279.9|33239.9|0
1719543300000|2024-06-28 02:55:00|33279.9|33239.9|33279.9|33239.9|33280|33240|33279.9|33239.9|0
1719543600000|2024-06-28 03:00:00|33280|33240|33280|33240|33280.1|33240.1|33279.9|33239.9|0
1719543900000|2024-06-28 03:05:00|33279.9|33239.9|33280|33240|33280|33240|33279.9|33239.9|0
1719544200000|2024-06-28 03:10:00|33279.9|33239.9|33279.9|33239.9|33280|33240|33279.9|33239.9|0
1719544500000|2024-06-28 03:15:00|33279.8|33239.8|33279.8|33239.8|33279.9|33239.9|33279.8|33239.8|0
1719544800000|2024-06-28 03:20:00|33279.9|33239.9|33279.9|33239.9|33280|33240|33279.9|33239.9|0
1719545100000|2024-06-28 03:25:00|33279.8|33239.8|33279.9|33239.9|33279.9|33239.9|33279.8|33239.8|0
1719545400000|2024-06-28 03:30:00|33279.8|33239.8|33279.8|33239.8|33279.9|33239.9|33279.8|33239.8|0
1719545700000|2024-06-28 03:35:00|33279.9|33239.9|33279.9|33239.9|33279.9|33239.9|33279.8|33239.8|0
1719546000000|2024-06-28 03:40:00|33279.8|33239.8|33273.2|33233.2|33279.8|33239.8|33273.2|33233.2|0
1719546300000|2024-06-28 03:45:00|33273.1|33233.1|33286.4|33246.4|33286.4|33246.4|33273.1|33233.1|0
1719546600000|2024-06-28 03:50:00|33286.3|33246.3|33286.3|33246.3|33286.3|33246.3|33279.8|33239.8|0
1719546900000|2024-06-28 03:55:00|33286.4|33246.4|33286.4|33246.4|33286.4|33246.4|33286.4|33246.4|0
1719547200000|2024-06-28 04:00:00|33286.3|33246.3|33279.7|33239.7|33286.4|33246.4|33279.7|33239.7|0
1719547500000|2024-06-28 04:05:00|33279.6|33239.6|33273|33233|33279.6|33239.6|33272.9|33232.9|0
1719547800000|2024-06-28 04:10:00|33273.1|33233.1|33273|33233|33279.6|33239.6|33272.9|33232.9|0
1719548100000|2024-06-28 04:15:00|33272.9|33232.9|33273|33233|33273|33233|33272.9|33232.9|0
1719548400000|2024-06-28 04:20:00|33272.9|33232.9|33272.9|33232.9|33273|33233|33272.9|33232.9|0
1719549000000|2024-06-28 04:30:00|33272.8|33232.8|33272.9|33232.9|33272.9|33232.9|33272.8|33232.8|0
1719549300000|2024-06-28 04:35:00|33269.6|33229.6|33273|33233|33273|33233|33259.8|33219.8|0
1719549600000|2024-06-28 04:40:00|33272.9|33232.9|33272.9|33232.9|33272.9|33232.9|33259.7|33219.7|0
1719549900000|2024-06-28 04:45:00|33272.8|33232.8|33266.3|33226.3|33272.9|33232.9|33266.3|33226.3|0
1719550200000|2024-06-28 04:50:00|33266.4|33226.4|33266.2|33226.2|33266.4|33226.4|33262.9|33222.9|0
1719550500000|2024-06-28 04:55:00|33259.6|33219.6|33266.3|33226.3|33266.3|33226.3|33259.6|33219.6|0
1719550800000|2024-06-28 05:00:00|33259.7|33219.7|33259.6|33219.6|33266.2|33226.2|33259.6|33219.6|0
1719551100000|2024-06-28 05:05:00|33259.7|33219.7|33259.6|33219.6|33259.7|33219.7|33259.6|33219.6|0
1719551400000|2024-06-28 05:10:00|33253.1|33213.1|33259.6|33219.6|33259.7|33219.7|33253|33213|0
1719551700000|2024-06-28 05:15:00|33259.7|33219.7|33253.1|33213.1|33259.7|33219.7|33253.1|33213.1|0
1719552000000|2024-06-28 05:20:00|33246.5|33206.5|33253.1|33213.1|33259.7|33219.7|33246.5|33206.5|0
1719552300000|2024-06-28 05:25:00|33259.6|33219.6|33252.9|33212.9|33259.6|33219.6|33252.9|33212.9|0
1719552600000|2024-06-28 05:30:00|33253|33213|33246.4|33206.4|33266.1|33226.1|33246.4|33206.4|0
1719552900000|2024-06-28 05:35:00|33252.9|33212.9|33252.9|33212.9|33252.9|33212.9|33246.3|33206.3|0
1719553200000|2024-06-28 05:40:00|33246.4|33206.4|33246.4|33206.4|33252.9|33212.9|33246.4|33206.4|0
1719553500000|2024-06-28 05:45:00|33252.9|33212.9|33233.2|33193.2|33252.9|33212.9|33233.2|33193.2|0
1719553800000|2024-06-28 05:50:00|33233.1|33193.1|33246.3|33206.3|33252.8|33212.8|33233.1|33193.1|0
1719554100000|2024-06-28 05:55:00|33246.4|33206.4|33252.9|33212.9|33259.5|33219.5|33246.4|33206.4|0
1719554400000|2024-06-28 06:00:00|33267.4|33252.4|33264.9|33249.9|33282.4|33267.4|33259.9|33244.9|24
1719554700000|2024-06-28 06:05:00|33269.9|33254.9|33289.9|33274.9|33297.4|33282.4|33264.9|33249.9|33
1719555000000|2024-06-28 06:10:00|33287.4|33272.4|33304.9|33289.9|33304.9|33289.9|33279.9|33264.9|18
1719555300000|2024-06-28 06:15:00|33307.4|33292.4|33304.9|33289.9|33314.9|33299.9|33304.9|33289.9|12
1719555600000|2024-06-28 06:20:00|33307.4|33292.4|33317.4|33302.4|33324.9|33309.9|33307.4|33292.4|15
1719555900000|2024-06-28 06:25:00|33314.9|33299.9|33307.4|33292.4|33317.4|33302.4|33307.4|33292.4|7
1719556200000|2024-06-28 06:30:00|33304.9|33289.9|33304.9|33289.9|33309.9|33294.9|33299.9|33284.9|7
1719556500000|2024-06-28 06:35:00|33302.4|33287.4|33314.9|33299.9|33317.4|33302.4|33302.4|33287.4|11
1719556800000|2024-06-28 06:40:00|33312.4|33297.4|33294.9|33279.9|33317.4|33302.4|33294.9|33279.9|13
1719557100000|2024-06-28 06:45:00|33292.4|33277.4|33314.9|33299.9|33314.9|33299.9|33292.4|33277.4|42
1719557400000|2024-06-28 06:50:00|33319.9|33304.9|33324.9|33309.9|33324.9|33309.9|33319.9|33304.9|29
1719557700000|2024-06-28 06:55:00|33322.4|33307.4|33297.4|33282.4|33324.9|33309.9|33297.4|33282.4|26
1719558000000|2024-06-28 07:00:00|33294.9|33279.9|33272.4|33257.4|33344.9|33329.9|33269.9|33254.9|452
1719558300000|2024-06-28 07:05:00|33269.9|33254.9|33307.4|33292.4|33309.9|33294.9|33259.9|33244.9|278
1719558600000|2024-06-28 07:10:00|33309.9|33294.9|33262.4|33247.4|33319.9|33304.9|33259.9|33244.9|198
1719558900000|2024-06-28 07:15:00|33259.9|33244.9|33224.9|33209.9|33269.9|33254.9|33204.9|33189.9|208
1719559200000|2024-06-28 07:20:00|33222.4|33207.4|33229.9|33214.9|33259.9|33244.9|33199.9|33184.9|197
1719559500000|2024-06-28 07:25:00|33232.4|33217.4|33289.9|33274.9|33294.9|33279.9|33232.4|33217.4|156
1719559800000|2024-06-28 07:30:00|33292.4|33277.4|33264.9|33249.9|33304.9|33289.9|33264.9|33249.9|183
1719560100000|2024-06-28 07:35:00|33267.4|33252.4|33229.9|33214.9|33269.9|33254.9|33219.9|33204.9|95
1719560400000|2024-06-28 07:40:00|33227.4|33212.4|33274|33259|33280.5|33265.5|33227.4|33212.4|138
1719560700000|2024-06-28 07:45:00|33271.5|33256.5|33232.2|33217.2|33274|33259|33232.2|33217.2|80
1719561000000|2024-06-28 07:50:00|33229.7|33214.7|33207.9|33192.9|33254.7|33239.7|33207.2|33192.2|61
1719561300000|2024-06-28 07:55:00|33208.6|33193.6|33226.2|33211.2|33253.2|33238.2|33208.6|33193.6|82
1719561600000|2024-06-28 08:00:00|33228.7|33213.7|33192|33177|33233.7|33218.7|33192|33177|68
1719561900000|2024-06-28 08:05:00|33189.5|33174.5|33165.1|33150.1|33197|33182|33162.6|33147.6|99
1719562200000|2024-06-28 08:10:00|33162.6|33147.6|33177.6|33162.6|33182.6|33167.6|33132.6|33117.6|104
1719562500000|2024-06-28 08:15:00|33180.1|33165.1|33182.6|33167.6|33192.6|33177.6|33170.1|33155.1|92
1719562800000|2024-06-28 08:20:00|33180.1|33165.1|33184.2|33169.2|33193.2|33178.2|33162.6|33147.6|91
1719563100000|2024-06-28 08:25:00|33181.7|33166.7|33259.8|33244.8|33264.8|33249.8|33179.2|33164.2|131
1719563400000|2024-06-28 08:30:00|33262.3|33247.3|33289.8|33274.8|33299.8|33284.8|33259.8|33244.8|133
1719563700000|2024-06-28 08:35:00|33294.8|33279.8|33301.3|33286.3|33310.4|33295.4|33264.8|33249.8|131
1719564000000|2024-06-28 08:40:00|33303.8|33288.8|33306.3|33291.3|33351.3|33336.3|33301.3|33286.3|138
1719564300000|2024-06-28 08:45:00|33308.8|33293.8|33318.8|33303.8|33326.3|33311.3|33293.8|33278.8|76
1719564600000|2024-06-28 08:50:00|33321.3|33306.3|33338.8|33323.8|33351.3|33336.3|33321.3|33306.3|107
1719564900000|2024-06-28 08:55:00|33341.3|33326.3|33311.3|33296.3|33346.3|33331.3|33308.8|33293.8|93
1719565200000|2024-06-28 09:00:00|33313.8|33298.8|33313.8|33298.8|33353.8|33338.8|33306.3|33291.3|125
1719565500000|2024-06-28 09:05:00|33311.3|33296.3|33306.3|33291.3|33316.3|33301.3|33278.8|33263.8|77
1719565800000|2024-06-28 09:10:00|33303.8|33288.8|33336.3|33321.3|33338.8|33323.8|33296.3|33281.3|60
1719566100000|2024-06-28 09:15:00|33338.8|33323.8|33368.8|33353.8|33376.3|33361.3|33338.8|33323.8|96
1719566400000|2024-06-28 09:20:00|33371.3|33356.3|33353.8|33338.8|33386.3|33371.3|33346.3|33331.3|121
1719566700000|2024-06-28 09:25:00|33351.3|33336.3|33358.8|33343.8|33371.3|33356.3|33338.8|33323.8|58
1719567000000|2024-06-28 09:30:00|33361.3|33346.3|33348.8|33333.8|33371.3|33356.3|33343.8|33328.8|96
1719567300000|2024-06-28 09:35:00|33346.3|33331.3|33356.3|33341.3|33378.8|33363.8|33326.3|33311.3|292
1719567600000|2024-06-28 09:40:00|33358.8|33343.8|33356.3|33341.3|33388.8|33373.8|33343.8|33328.8|90
1719567900000|2024-06-28 09:45:00|33358.8|33343.8|33343.8|33328.8|33371.3|33356.3|33331.3|33316.3|160
1719568200000|2024-06-28 09:50:00|33346.3|33331.3|33333.8|33318.8|33356.3|33341.3|33323.8|33308.8|135
1719568500000|2024-06-28 09:55:00|33331.3|33316.3|33331.3|33316.3|33351.3|33336.3|33328.8|33313.8|71
1719568800000|2024-06-28 10:00:00|33333.8|33318.8|33333.8|33318.8|33351.3|33336.3|33316.3|33301.3|94
1719569100000|2024-06-28 10:05:00|33331.3|33316.3|33351.3|33336.3|33353.8|33338.8|33321.3|33306.3|82
1719569400000|2024-06-28 10:10:00|33353.8|33338.8|33343.8|33328.8|33356.3|33341.3|33336.3|33321.3|70
1719569700000|2024-06-28 10:15:00|33346.3|33331.3|33316.3|33301.3|33346.3|33331.3|33313.8|33298.8|37
1719570000000|2024-06-28 10:20:00|33318.8|33303.8|33341.3|33326.3|33351.3|33336.3|33318.8|33303.8|63
1719570300000|2024-06-28 10:25:00|33343.8|33328.8|33351.3|33336.3|33361.3|33346.3|33331.3|33316.3|63
1719570600000|2024-06-28 10:30:00|33353.8|33338.8|33326.3|33311.3|33361.3|33346.3|33326.3|33311.3|56
1719570900000|2024-06-28 10:35:00|33328.8|33313.8|33343.8|33328.8|33366.3|33351.3|33326.3|33311.3|58
1719571200000|2024-06-28 10:40:00|33346.3|33331.3|33353.8|33338.8|33356.3|33341.3|33336.3|33321.3|29
1719571500000|2024-06-28 10:45:00|33356.3|33341.3|33363.8|33348.8|33366.3|33351.3|33343.8|33328.8|30
1719571800000|2024-06-28 10:50:00|33366.3|33351.3|33366.3|33351.3|33381.3|33366.3|33358.8|33343.8|66
1719572100000|2024-06-28 10:55:00|33368.8|33353.8|33363.8|33348.8|33376.3|33361.3|33353.8|33338.8|52
1719572400000|2024-06-28 11:00:00|33361.3|33346.3|33343.8|33328.8|33361.3|33346.3|33338.8|33323.8|61
1719572700000|2024-06-28 11:05:00|33346.3|33331.3|33323.8|33308.8|33348.8|33333.8|33311.3|33296.3|50
1719573000000|2024-06-28 11:10:00|33326.3|33311.3|33286.3|33271.3|33331.3|33316.3|33286.3|33271.3|39
1719573300000|2024-06-28 11:15:00|33288.8|33273.8|33256.3|33241.3|33291.3|33276.3|33246.3|33231.3|55
1719573600000|2024-06-28 11:20:00|33253.8|33238.8|33231.3|33216.3|33253.8|33238.8|33213.8|33198.8|84
1719573900000|2024-06-28 11:25:00|33233.8|33218.8|33206.3|33191.3|33233.8|33218.8|33186.3|33171.3|83
1719574200000|2024-06-28 11:30:00|33208.8|33193.8|33166.3|33151.3|33213.8|33198.8|33161.3|33146.3|49
1719574500000|2024-06-28 11:35:00|33168.8|33153.8|33128.8|33113.8|33171.3|33156.3|33121.3|33106.3|74
1719574800000|2024-06-28 11:40:00|33128.3|33113.3|33120.8|33105.8|33128.3|33113.3|33100.8|33085.8|90
1719575100000|2024-06-28 11:45:00|33123.3|33108.3|33155.8|33140.8|33160.8|33145.8|33123.3|33108.3|58
1719575400000|2024-06-28 11:50:00|33153.3|33138.3|33165.8|33150.8|33173.3|33158.3|33140.8|33125.8|135
1719575700000|2024-06-28 11:55:00|33163.3|33148.3|33170.8|33155.8|33173.3|33158.3|33148.3|33133.3|59
1719576000000|2024-06-28 12:00:00|33173.3|33158.3|33195.8|33180.8|33205.8|33190.8|33173.3|33158.3|159
1719576300000|2024-06-28 12:05:00|33198.3|33183.3|33198.3|33183.3|33200.8|33185.8|33175.8|33160.8|92
1719576600000|2024-06-28 12:10:00|33195.8|33180.8|33165.8|33150.8|33195.8|33180.8|33163.3|33148.3|51
1719576900000|2024-06-28 12:15:00|33168.3|33153.3|33153.3|33138.3|33180.8|33165.8|33148.3|33133.3|48
1719577200000|2024-06-28 12:20:00|33155.8|33140.8|33110.8|33095.8|33158.3|33143.3|33105.8|33090.8|82
1719577500000|2024-06-28 12:25:00|33113.3|33098.3|33115.8|33100.8|33123.3|33108.3|33103.3|33088.3|104
1719577800000|2024-06-28 12:30:00|33110.8|33095.8|33085.8|33070.8|33178.3|33163.3|33050.8|33035.8|215
1719578100000|2024-06-28 12:35:00|33083.3|33068.3|33100.8|33085.8|33115.8|33100.8|33060.8|33045.8|107
1719578400000|2024-06-28 12:40:00|33098.3|33083.3|33113.3|33098.3|33120.8|33105.8|33070.8|33055.8|77
1719578700000|2024-06-28 12:45:00|33115.8|33100.8|33060.8|33045.8|33128.3|33113.3|33060.8|33045.8|94
1719579000000|2024-06-28 12:50:00|33058.3|33043.3|33070.8|33055.8|33075.8|33060.8|33035.8|33020.8|86
1719579300000|2024-06-28 12:55:00|33073.3|33058.3|33110.8|33095.8|33113.3|33098.3|33065.8|33050.8|106
1719579600000|2024-06-28 13:00:00|33113.3|33098.3|33173.3|33158.3|33175.8|33160.8|33108.3|33093.3|166
1719579900000|2024-06-28 13:05:00|33170.8|33155.8|33175.8|33160.8|33183.3|33168.3|33150.8|33135.8|74
1719580200000|2024-06-28 13:10:00|33173.3|33158.3|33185.8|33170.8|33208.3|33193.3|33168.3|33153.3|82
1719580500000|2024-06-28 13:15:00|33188.3|33173.3|33203.3|33188.3|33203.3|33188.3|33170.8|33155.8|86
1719580800000|2024-06-28 13:20:00|33200.8|33185.8|33170.8|33155.8|33200.8|33185.8|33160.8|33145.8|60
1719581100000|2024-06-28 13:25:00|33173.3|33158.3|33165.8|33150.8|33188.3|33173.3|33148.3|33133.3|41
1719581400000|2024-06-28 13:30:00|33173.3|33158.3|33230.8|33215.8|33233.3|33218.3|33163.3|33148.3|123
1719581700000|2024-06-28 13:35:00|33233.3|33218.3|33243.3|33228.3|33253.3|33238.3|33228.3|33213.3|155
1719582000000|2024-06-28 13:40:00|33240.8|33225.8|33195.8|33180.8|33253.3|33238.3|33193.3|33178.3|73
1719582300000|2024-06-28 13:45:00|33200.8|33185.8|33123.3|33108.3|33203.3|33188.3|33110.8|33095.8|153
1719582600000|2024-06-28 13:50:00|33125.8|33110.8|33163.3|33148.3|33165.8|33150.8|33125.8|33110.8|83
1719582900000|2024-06-28 13:55:00|33160.8|33145.8|33148.3|33133.3|33170.8|33155.8|33140.8|33125.8|83
1719583200000|2024-06-28 14:00:00|33150.8|33135.8|33143.3|33128.3|33160.8|33145.8|33130.8|33115.8|100
1719583500000|2024-06-28 14:05:00|33145.8|33130.8|33208.3|33193.3|33210.8|33195.8|33143.3|33128.3|157
1719583800000|2024-06-28 14:10:00|33209|33194|33219|33204|33226.5|33211.5|33204|33189|139
1719584100000|2024-06-28 14:15:00|33221.5|33206.5|33191.5|33176.5|33229|33214|33189|33174|111
1719584400000|2024-06-28 14:20:00|33189|33174|33191.5|33176.5|33211.5|33196.5|33166.5|33151.5|103
1719584700000|2024-06-28 14:25:00|33194|33179|33199|33184|33221.5|33206.5|33191.5|33176.5|90
1719585000000|2024-06-28 14:30:00|33201.5|33186.5|33191.5|33176.5|33211.5|33196.5|33179|33164|88
1719585300000|2024-06-28 14:35:00|33194|33179|33176.5|33161.5|33201.5|33186.5|33176.5|33161.5|112
1719585600000|2024-06-28 14:40:00|33174|33159|33141.5|33126.5|33176.5|33161.5|33131.5|33116.5|120
1719585900000|2024-06-28 14:45:00|33139|33124|33151.5|33136.5|33164|33149|33136.5|33121.5|122
1719586200000|2024-06-28 14:50:00|33146.5|33131.5|33141.5|33126.5|33156.5|33141.5|33126.5|33111.5|103
1719586500000|2024-06-28 14:55:00|33139|33124|33154|33139|33159|33144|33131.5|33116.5|115
1719586800000|2024-06-28 15:00:00|33151.5|33136.5|33094|33079|33151.5|33136.5|33094|33079|93
1719587100000|2024-06-28 15:05:00|33091.5|33076.5|33074|33059|33111.5|33096.5|33066.5|33051.5|201
1719587400000|2024-06-28 15:10:00|33071.5|33056.5|33109|33094|33121.5|33106.5|33066.5|33051.5|155
1719587700000|2024-06-28 15:15:00|33106.5|33091.5|33124|33109|33131.5|33116.5|33099|33084|97
1719588000000|2024-06-28 15:20:00|33121.5|33106.5|33124|33109|33141.5|33126.5|33121.5|33106.5|119
1719588300000|2024-06-28 15:25:00|33121.5|33106.5|33131.5|33116.5|33131.5|33116.5|33101.5|33086.5|291
1719588600000|2024-06-28 15:30:00|33129|33114|33154|33139|33156.5|33141.5|33126.5|33111.5|310
1719588900000|2024-06-28 15:35:00|33156.5|33141.5|33216.5|33201.5|33216.5|33201.5|33154|33139|190
1719589200000|2024-06-28 15:40:00|33219|33204|33214|33199|33224|33209|33206.5|33191.5|184
1719589500000|2024-06-28 15:45:00|33216.5|33201.5|33224|33209|33231.5|33216.5|33216.5|33201.5|41
1719589800000|2024-06-28 15:50:00|33229|33204|33224|33199|33234|33214|33219|33194|29
1719590100000|2024-06-28 15:55:00|33219|33194|33229|33204|33234|33214|33214|33194|45
1719590400000|2024-06-28 16:00:00|33224|33199|33219|33199|33229|33209|33214|33194|5
1719590700000|2024-06-28 16:05:00|33214|33194|33194|33174|33224|33199|33184|33164|14
1719591000000|2024-06-28 16:10:00|33199|33169|33184|33164|33204|33184|33179|33159|44
1719591300000|2024-06-28 16:15:00|33189|33159|33174|33154|33189|33164|33164|33144|83
1719591600000|2024-06-28 16:20:00|33179|33149|33174|33154|33194|33174|33174|33149|25
1719591900000|2024-06-28 16:25:00|33179|33159|33189|33169|33194|33169|33174|33159|23
1719592200000|2024-06-28 16:30:00|33184|33164|33174|33154|33189|33169|33169|33144|7
1719592500000|2024-06-28 16:35:00|33169|33149|33159|33139|33174|33154|33159|33134|26
1719592800000|2024-06-28 16:40:00|33154|33134|33164|33139|33169|33144|33149|33124|25
1719593100000|2024-06-28 16:45:00|33169|33144|33159|33139|33169|33149|33154|33134|15
1719593400000|2024-06-28 16:50:00|33164|33144|33179|33154|33179|33154|33159|33139|17
1719593700000|2024-06-28 16:55:00|33174|33159|33179|33154|33184|33159|33174|33149|2
1719594000000|2024-06-28 17:00:00|33174|33149|33174|33149|33179|33159|33169|33144|10
1719594300000|2024-06-28 17:05:00|33179|33154|33194|33169|33199|33174|33174|33154|2
1719594600000|2024-06-28 17:10:00|33189|33164|33184|33159|33189|33169|33174|33149|3
1719594900000|2024-06-28 17:15:00|33179|33154|33179|33154|33184|33164|33174|33154|4
1719595200000|2024-06-28 17:20:00|33174|33149|33184|33159|33189|33164|33174|33149|4
1719595500000|2024-06-28 17:25:00|33179|33154|33174|33149|33184|33159|33169|33149|3
1719595800000|2024-06-28 17:30:00|33169|33144|33159|33139|33174|33154|33159|33139|3
1719596100000|2024-06-28 17:35:00|33164|33134|33164|33144|33169|33144|33154|33134|12
1719596400000|2024-06-28 17:40:00|33159|33139|33164|33139|33169|33149|33159|33134|5
1719596700000|2024-06-28 17:45:00|33169|33144|33169|33144|33169|33149|33164|33139|1
1719597000000|2024-06-28 17:50:00|33174|33149|33164|33139|33174|33154|33164|33139|6
1719597300000|2024-06-28 17:55:00|33159|33134|33164|33144|33169|33144|33159|33134|5
1719597600000|2024-06-28 18:00:00|33159|33139|33174|33154|33174|33154|33154|33129|12
1719597900000|2024-06-28 18:05:00|33169|33149|33179|33159|33179|33159|33169|33144|5
1719598200000|2024-06-28 18:10:00|33184|33164|33184|33164|33184|33164|33179|33154|4
1719598500000|2024-06-28 18:15:00|33189|33169|33179|33154|33194|33169|33174|33154|6
1719598800000|2024-06-28 18:20:00|33174|33149|33154|33129|33174|33149|33134|33109|1
1719599100000|2024-06-28 18:25:00|33159|33134|33146.5|33131.5|33169|33144|33146.5|33124|1
1719599400000|2024-06-28 18:30:00|33144|33129|33149|33134|33151.5|33136.5|33141.5|33126.5|4
1719599700000|2024-06-28 18:35:00|33151.5|33136.5|33151.5|33136.5|33154|33139|33149|33134|0
1719600000000|2024-06-28 18:40:00|33149|33134|33144|33129|33161.5|33146.5|33144|33129|4
1719600300000|2024-06-28 18:45:00|33146.5|33131.5|33136.5|33121.5|33149|33134|33134|33119|3
1719600600000|2024-06-28 18:50:00|33134|33119|33144|33129|33149|33134|33134|33119|1
1719600900000|2024-06-28 18:55:00|33141.5|33126.5|33149|33134|33154|33139|33139|33124|5
1719601200000|2024-06-28 19:00:00|33146.5|33131.5|33131.5|33116.5|33146.5|33131.5|33131.5|33116.5|10
1719601500000|2024-06-28 19:05:00|33129|33114|33124|33109|33129|33114|33114|33099|18
1719601800000|2024-06-28 19:10:00|33121.5|33106.5|33124|33109|33126.5|33111.5|33116.5|33101.5|6
1719602100000|2024-06-28 19:15:00|33121.5|33106.5|33124|33109|33126.5|33111.5|33121.5|33106.5|2
1719602400000|2024-06-28 19:20:00|33121.5|33106.5|33136.5|33121.5|33136.5|33121.5|33121.5|33106.5|11
1719602700000|2024-06-28 19:25:00|33139|33124|33139|33124|33141.5|33126.5|33134|33119|4
1719603000000|2024-06-28 19:30:00|33141.5|33126.5|33119|33104|33146.5|33131.5|33096.5|33081.5|51
1719603300000|2024-06-28 19:35:00|33121.5|33106.5|33149|33134|33151.5|33136.5|33119|33104|13
1719603600000|2024-06-28 19:40:00|33144|33129|33166.5|33151.5|33174|33159|33139|33124|11
1719603900000|2024-06-28 19:45:00|33169|33154|33184|33169|33189|33174|33159|33144|9
1719604200000|2024-06-28 19:50:00|33181.5|33166.5|33196.5|33181.5|33204|33189|33179|33164|77
1719604500000|2024-06-28 19:55:00|33199|33184|33236.5|33221.5|33236.5|33221.5|33191.5|33176.5|73
1719604800000|2024-06-28 20:00:00|33254.9|33214.9|33273.2|33233.2|33296.2|33256.2|33254.9|33214.9|0
1719605100000|2024-06-28 20:05:00|33273.3|33233.3|33303.3|33263.3|33304.7|33264.7|33271.8|33231.8|0
1719605400000|2024-06-28 20:10:00|33303.4|33263.4|33294.5|33254.5|33308.1|33268.1|33289.8|33249.8|0
1719605700000|2024-06-28 20:15:00|33298.5|33258.5|33296.2|33256.2|33305.9|33265.9|33291.5|33251.5|0
1719606000000|2024-06-28 20:20:00|33297.6|33257.6|33283.8|33243.8|33298.9|33258.9|33283.1|33243.1|0
1719606300000|2024-06-28 20:25:00|33283.7|33243.7|33277.9|33237.9|33284.4|33244.4|33274.5|33234.5|0
1719606600000|2024-06-28 20:30:00|33279.3|33239.3|33267.1|33227.1|33279.9|33239.9|33265.7|33225.7|0
1719606900000|2024-06-28 20:35:00|33267.7|33227.7|33264.3|33224.3|33269.1|33229.1|33262.3|33222.3|0
1719607200000|2024-06-28 20:40:00|33263.7|33223.7|33276.5|33236.5|33276.5|33236.5|33258.3|33218.3|0
1719607500000|2024-06-28 20:45:00|33276.6|33236.6|33277.9|33237.9|33279.3|33239.3|33274.5|33234.5|0
1719607800000|2024-06-28 20:50:00|33278.6|33238.6|33274.5|33234.5|33279.3|33239.3|33274.5|33234.5|0
1719608100000|2024-06-28 20:55:00|33274.6|33234.6|33268.4|33228.4|33276.5|33236.5|33265.7|33225.7|0
1719608400000|2024-06-28 21:00:00|33267.9|33227.9|33267.9|33227.9|33267.9|33227.9|33267.9|33227.9|0
1719784800000|2024-06-30 22:00:00|33438.3|33398.3|33411.6|33371.6|33445.7|33405.7|33405.5|33365.5|0
1719785100000|2024-06-30 22:05:00|33413|33373|33353.5|33313.5|33414.3|33374.3|33353.5|33313.5|0
1719785400000|2024-06-30 22:10:00|33353.6|33313.6|33356.2|33316.2|33358.3|33318.3|33350.8|33310.8|0
1719785700000|2024-06-30 22:15:00|33254.6|33214.6|33258.2|33218.2|33264.7|33224.7|33253.9|33213.9|0
1719786000000|2024-06-30 22:20:00|33258.1|33218.1|33259.5|33219.5|33259.5|33219.5|33253.4|33213.4|0
1719786300000|2024-06-30 22:25:00|33260.2|33220.2|33276.4|33236.4|33279.1|33239.1|33259.5|33219.5|0
1719786600000|2024-06-30 22:30:00|33275.8|33235.8|33277.8|33237.8|33280.5|33240.5|33269.7|33229.7|0
1719786900000|2024-06-30 22:35:00|33278.4|33238.4|33269.7|33229.7|33279.1|33239.1|33269.7|33229.7|0
1719787200000|2024-06-30 22:40:00|33271|33231|33266.5|33226.5|33273|33233|33261.8|33221.8|0
1719787500000|2024-06-30 22:45:00|33267.9|33227.9|33257.7|33217.7|33267.9|33227.9|33257.7|33217.7|0
1719787800000|2024-06-30 22:50:00|33258.4|33218.4|33261.8|33221.8|33265.1|33225.1|33257.7|33217.7|0
1719788100000|2024-06-30 22:55:00|33261.7|33221.7|33259.1|33219.1|33263.1|33223.1|33259.1|33219.1|0
1719788400000|2024-06-30 23:00:00|33259|33219|33242.8|33202.8|33259|33219|33239.4|33199.4|0
1719788700000|2024-06-30 23:05:00|33242.1|33202.1|33251.6|33211.6|33251.6|33211.6|33240.8|33200.8|0
1719789000000|2024-06-30 23:10:00|33249.6|33209.6|33234.2|33194.2|33251.6|33211.6|33229.5|33189.5|0
1719789300000|2024-06-30 23:15:00|33232.9|33192.9|33217.3|33177.3|33235.6|33195.6|33214.6|33174.6|0
1719789600000|2024-06-30 23:20:00|33216|33176|33235.6|33195.6|33239|33199|33216|33176|0
1719789900000|2024-06-30 23:25:00|33236.3|33196.3|33235.1|33195.1|33241.2|33201.2|33230.4|33190.4|0
1719790200000|2024-06-30 23:30:00|33235.2|33195.2|33235.1|33195.1|33236.5|33196.5|33230.4|33190.4|0
1719790500000|2024-06-30 23:35:00|33235.2|33195.2|33238.5|33198.5|33239.9|33199.9|33233.8|33193.8|0
1719790800000|2024-06-30 23:40:00|33236.5|33196.5|33237.2|33197.2|33239.9|33199.9|33236.5|33196.5|0
1719791100000|2024-06-30 23:45:00|33238.5|33198.5|33235.8|33195.8|33238.5|33198.5|33232.4|33192.4|0
1719791400000|2024-06-30 23:50:00|33235.1|33195.1|33216.9|33176.9|33236.5|33196.5|33216.9|33176.9|0
1719791700000|2024-06-30 23:55:00|33216.2|33176.2|33222.8|33182.8|33223.4|33183.4|33214.2|33174.2|0
1719792000000|2024-07-01 00:00:00|33323.1|33283.1|33296.2|33256.2|33324.5|33284.5|33268.2|33228.2|0
1719792300000|2024-07-01 00:05:00|33294.2|33254.2|33305|33265|33305|33265|33294.2|33254.2|0
1719792600000|2024-07-01 00:10:00|33303.7|33263.7|33324.7|33284.7|33327.4|33287.4|33303.7|33263.7|0
1719792900000|2024-07-01 00:15:00|33326|33286|33473.7|33433.7|33480.3|33440.3|33326|33286|0
1719793200000|2024-07-01 00:20:00|33473.8|33433.8|33460.7|33420.7|33513.2|33473.2|33460.7|33420.7|0
1719793500000|2024-07-01 00:25:00|33460.8|33420.8|33487.2|33447.2|33506.8|33466.8|33460.8|33420.8|0
1719793800000|2024-07-01 00:30:00|33480.6|33440.6|33500.5|33460.5|33510.3|33470.3|33474|33434|0
1719794100000|2024-07-01 00:35:00|33487.3|33447.3|33513.6|33473.6|33513.6|33473.6|33474.1|33434.1|0
1719794400000|2024-07-01 00:40:00|33510.3|33470.3|33513.6|33473.6|33520.2|33480.2|33500.5|33460.5|0
1719794700000|2024-07-01 00:45:00|33507|33467|33474.1|33434.1|33507|33467|33460.9|33420.9|0
1719795000000|2024-07-01 00:50:00|33474|33434|33461|33421|33474.1|33434.1|33451|33411|0
1719795300000|2024-07-01 00:55:00|33454.4|33414.4|33467.8|33427.8|33467.8|33427.8|33447.8|33407.8|0
1719795600000|2024-07-01 01:00:00|33467.9|33427.9|33474.3|33434.3|33474.4|33434.4|33461.1|33421.1|0
1719795900000|2024-07-01 01:05:00|33474.4|33434.4|33474.4|33434.4|33481.1|33441.1|33474.4|33434.4|0
1719796200000|2024-07-01 01:10:00|33477.7|33437.7|33474.4|33434.4|33481|33441|33474.4|33434.4|0
1719796500000|2024-07-01 01:15:00|33467.8|33427.8|33461.2|33421.2|33474.4|33434.4|33441.6|33401.6|0
1719796800000|2024-07-01 01:20:00|33461.3|33421.3|33474.5|33434.5|33474.5|33434.5|33454.6|33414.6|0
1719797100000|2024-07-01 01:25:00|33471.3|33431.3|33467.7|33427.7|33481.1|33441.1|33461.2|33421.2|0
1719797400000|2024-07-01 01:30:00|33467.8|33427.8|33464.6|33424.6|33474.6|33434.6|33461.3|33421.3|0
1719797700000|2024-07-01 01:35:00|33461.3|33421.3|33471.1|33431.1|33474.6|33434.6|33461.3|33421.3|0
1719798000000|2024-07-01 01:40:00|33474.4|33434.4|33474.4|33434.4|33474.4|33434.4|33467.7|33427.7|0
1719798300000|2024-07-01 01:45:00|33481|33441|33461.1|33421.1|33494.2|33454.2|33461.1|33421.1|0
1719798600000|2024-07-01 01:50:00|33461.2|33421.2|33448.1|33408.1|33461.2|33421.2|33441.5|33401.5|0
1719798900000|2024-07-01 01:55:00|33448|33408|33468|33428|33468|33428|33448|33408|0
1719799200000|2024-07-01 02:00:00|33467.9|33427.9|33481.2|33441.2|33487.8|33447.8|33467.9|33427.9|0
1719799500000|2024-07-01 02:05:00|33481.1|33441.1|33500.9|33460.9|33500.9|33460.9|33481.1|33441.1|0
1719799800000|2024-07-01 02:10:00|33500.8|33460.8|33494.3|33454.3|33500.9|33460.9|33494.2|33454.2|0
1719800100000|2024-07-01 02:15:00|33491.1|33451.1|33474.6|33434.6|33491.1|33451.1|33474.6|33434.6|0
1719800400000|2024-07-01 02:20:00|33474.5|33434.5|33481.2|33441.2|33481.2|33441.2|33474.5|33434.5|0
1719800700000|2024-07-01 02:25:00|33481.3|33441.3|33481.2|33441.2|33494.5|33454.5|33474.6|33434.6|0
1719801000000|2024-07-01 02:30:00|33481.3|33441.3|33494.5|33454.5|33494.5|33454.5|33481.2|33441.2|0
1719801300000|2024-07-01 02:35:00|33487.9|33447.9|33501.1|33461.1|33501.1|33461.1|33487.9|33447.9|0
1719801600000|2024-07-01 02:40:00|33501|33461|33501|33461|33501|33461|33494.5|33454.5|0
1719801900000|2024-07-01 02:45:00|33501.1|33461.1|33500.9|33460.9|33501.1|33461.1|33500.9|33460.9|0
1719802200000|2024-07-01 02:50:00|33501|33461|33500.9|33460.9|33501|33461|33500.9|33460.9|0
1719802500000|2024-07-01 02:55:00|33500.8|33460.8|33513.9|33473.9|33514|33474|33500.8|33460.8|0
1719802800000|2024-07-01 03:00:00|33517.2|33477.2|33527.2|33487.2|33527.2|33487.2|33513.9|33473.9|0
1719803100000|2024-07-01 03:05:00|33520.6|33480.6|33533.7|33493.7|33533.7|33493.7|33520.6|33480.6|0
1719803400000|2024-07-01 03:10:00|33540.3|33500.3|33559.8|33519.8|33566.5|33526.5|33540.1|33500.1|0
1719803700000|2024-07-01 03:15:00|33566.4|33526.4|33551|33511|33592.2|33552.2|33547.7|33507.7|0
1719804000000|2024-07-01 03:20:00|33544.4|33504.4|33537.7|33497.7|33551|33511|33537.7|33497.7|0
1719804300000|2024-07-01 03:25:00|33537.8|33497.8|33537.8|33497.8|33537.8|33497.8|33524.6|33484.6|0
1719804600000|2024-07-01 03:30:00|33545.7|33505.7|33565.4|33525.4|33573.7|33533.7|33542.4|33502.4|0
1719804900000|2024-07-01 03:35:00|33562.1|33522.1|33572.1|33532.1|33578.6|33538.6|33558.9|33518.9|0
1719805200000|2024-07-01 03:40:00|33572.2|33532.2|33582|33542|33585.3|33545.3|33572.1|33532.1|0
1719805500000|2024-07-01 03:45:00|33578.7|33538.7|33591.8|33551.8|33598.4|33558.4|33578.7|33538.7|0
1719805800000|2024-07-01 03:50:00|33585.3|33545.3|33582|33542|33585.3|33545.3|33578.7|33538.7|0
1719806100000|2024-07-01 03:55:00|33585.3|33545.3|33588.5|33548.5|33591.8|33551.8|33572.1|33532.1|0
1719806400000|2024-07-01 04:00:00|33585.2|33545.2|33584.9|33544.9|33591.8|33551.8|33584.9|33544.9|0
1719806700000|2024-07-01 04:05:00|33585|33545|33578.4|33538.4|33585|33545|33578.4|33538.4|0
1719807000000|2024-07-01 04:10:00|33571.8|33531.8|33585|33545|33591.5|33551.5|33571.7|33531.7|0
1719807300000|2024-07-01 04:15:00|33581.7|33541.7|33585|33545|33585|33545|33578.4|33538.4|0
1719807600000|2024-07-01 04:20:00|33578.4|33538.4|33591.5|33551.5|33591.6|33551.6|33578.4|33538.4|0
1719807900000|2024-07-01 04:25:00|33594.8|33554.8|33601.2|33561.2|33611.2|33571.2|33591.5|33551.5|0
1719808200000|2024-07-01 04:30:00|33597.9|33557.9|33604.5|33564.5|33611.1|33571.1|33597.9|33557.9|0
1719808500000|2024-07-01 04:35:00|33611.1|33571.1|33617.5|33577.5|33617.5|33577.5|33604.5|33564.5|0
1719808800000|2024-07-01 04:40:00|33614.3|33574.3|33604.3|33564.3|33614.3|33574.3|33604.3|33564.3|0
1719809100000|2024-07-01 04:45:00|33591.2|33551.2|33610.7|33570.7|33610.9|33570.9|33591.2|33551.2|0
1719809400000|2024-07-01 04:50:00|33614|33574|33590.6|33550.6|33617.3|33577.3|33590.6|33550.6|0
1719809700000|2024-07-01 04:55:00|33593.9|33553.9|33590.7|33550.7|33597.3|33557.3|33577.4|33537.4|0
1719810000000|2024-07-01 05:00:00|33587.4|33547.4|33588.6|33548.6|33595.6|33555.6|33577.5|33537.5|0
1719810300000|2024-07-01 05:05:00|33595.2|33555.2|33621.6|33581.6|33621.6|33581.6|33595.2|33555.2|0
1719810600000|2024-07-01 05:10:00|33628.1|33588.1|33661|33621|33661.1|33621.1|33628.1|33588.1|0
1719810900000|2024-07-01 05:15:00|33657.7|33617.7|33677.2|33637.2|33696.8|33656.8|33650.6|33610.6|0
1719811200000|2024-07-01 05:20:00|33683.8|33643.8|33697.2|33657.2|33730|33690|33683.7|33643.7|0
1719811500000|2024-07-01 05:25:00|33703.8|33663.8|33768.2|33728.2|33768.2|33728.2|33690.6|33650.6|0
1719811800000|2024-07-01 05:30:00|33774.8|33734.8|33770.7|33730.7|33825.7|33785.7|33764.2|33724.2|0
1719812100000|2024-07-01 05:35:00|33764.2|33724.2|33790.5|33750.5|33820.1|33780.1|33751|33711|0
1719812400000|2024-07-01 05:40:00|33784|33744|33776.6|33736.6|33810.2|33770.2|33770.9|33730.9|0
1719812700000|2024-07-01 05:45:00|33770|33730|33737.2|33697.2|33770|33730|33727.3|33687.3|0
1719813000000|2024-07-01 05:50:00|33730.6|33690.6|33743.9|33703.9|33776.7|33736.7|33717.5|33677.5|0
1719813300000|2024-07-01 05:55:00|33750.4|33710.4|33763.6|33723.6|33763.6|33723.6|33724.1|33684.1|0
1719813600000|2024-07-01 06:00:00|33707.5|33692.5|33685|33670|33792.5|33777.5|33685|33670|251
1719813900000|2024-07-01 06:05:00|33687.5|33672.5|33687.5|33672.5|33730|33715|33670|33655|104
1719814200000|2024-07-01 06:10:00|33690|33675|33670|33655|33697.5|33682.5|33657.5|33642.5|101
1719814500000|2024-07-01 06:15:00|33672.5|33657.5|33667.5|33652.5|33675|33660|33637.5|33622.5|105
1719814800000|2024-07-01 06:20:00|33670|33655|33705|33690|33712.5|33697.5|33670|33655|82
1719815100000|2024-07-01 06:25:00|33702.5|33687.5|33657.5|33642.5|33727.5|33712.5|33645|33630|124
1719815400000|2024-07-01 06:30:00|33655|33640|33667.5|33652.5|33672.5|33657.5|33625|33610|70
1719815700000|2024-07-01 06:35:00|33665|33650|33642.5|33627.5|33677.5|33662.5|33637.5|33622.5|32
1719816000000|2024-07-01 06:40:00|33640|33625|33652.5|33637.5|33665|33650|33617.5|33602.5|57
1719816300000|2024-07-01 06:45:00|33650|33635|33660|33645|33670|33655|33650|33635|18
1719816600000|2024-07-01 06:50:00|33662.5|33647.5|33707.5|33692.5|33730|33715|33657.5|33642.5|95
1719816900000|2024-07-01 06:55:00|33710|33695|33665|33650|33727.5|33712.5|33657.5|33642.5|110
1719817200000|2024-07-01 07:00:00|33670|33655|33822.5|33807.5|33825|33810|33670|33655|889
1719817500000|2024-07-01 07:05:00|33825|33810|33810|33795|33850|33835|33800|33785|632
1719817800000|2024-07-01 07:10:00|33812.5|33797.5|33827.5|33812.5|33847.5|33832.5|33800|33785|354
1719818100000|2024-07-01 07:15:00|33830|33815|33815|33800|33855|33840|33812.5|33797.5|337
1719818400000|2024-07-01 07:20:00|33817.5|33802.5|33807.5|33792.5|33835|33820|33800|33785|325
1719818700000|2024-07-01 07:25:00|33810|33795|33750|33735|33822.5|33807.5|33747.5|33732.5|511
1719819000000|2024-07-01 07:30:00|33745|33730|33780|33765|33795|33780|33730|33715|408
1719819300000|2024-07-01 07:35:00|33777.5|33762.5|33710|33695|33777.5|33762.5|33705|33690|283
1719819600000|2024-07-01 07:40:00|33707.5|33692.5|33710|33695|33740|33725|33705|33690|250
1719819900000|2024-07-01 07:45:00|33707.5|33692.5|33697.5|33682.5|33760|33745|33697.5|33682.5|202
1719820200000|2024-07-01 07:50:00|33700|33685|33707.5|33692.5|33707.5|33692.5|33685|33670|153
1719820500000|2024-07-01 07:55:00|33705|33690|33695|33680|33720|33705|33652.5|33637.5|183
1719820800000|2024-07-01 08:00:00|33697.5|33682.5|33692.5|33677.5|33755|33740|33687.5|33672.5|179
1719821100000|2024-07-01 08:05:00|33695|33680|33737.5|33722.5|33757.5|33742.5|33695|33680|128
1719821400000|2024-07-01 08:10:00|33740|33725|33695|33680|33745|33730|33670|33655|148
1719821700000|2024-07-01 08:15:00|33697.5|33682.5|33727.5|33712.5|33730|33715|33680|33665|112
1719822000000|2024-07-01 08:20:00|33730|33715|33680|33665|33730|33715|33680|33665|88
1719822300000|2024-07-01 08:25:00|33687.5|33672.5|33712.5|33697.5|33712.5|33697.5|33677.5|33662.5|56
1719822600000|2024-07-01 08:30:00|33715|33700|33680|33665|33745|33730|33680|33665|92
1719822900000|2024-07-01 08:35:00|33685|33670|33620|33605|33692.5|33677.5|33615|33600|180
1719823200000|2024-07-01 08:40:00|33625|33610|33640|33625|33650|33635|33612.5|33597.5|120
1719823500000|2024-07-01 08:45:00|33637.5|33622.5|33645|33630|33672.5|33657.5|33632.5|33617.5|166
1719823800000|2024-07-01 08:50:00|33647.5|33632.5|33617.5|33602.5|33660|33645|33615|33600|83
1719824100000|2024-07-01 08:55:00|33615|33600|33625|33610|33662.5|33647.5|33610|33595|97
1719824400000|2024-07-01 09:00:00|33622.5|33607.5|33602.5|33587.5|33625|33610|33595|33580|140
1719824700000|2024-07-01 09:05:00|33600|33585|33590|33575|33632.5|33617.5|33590|33575|59
1719825000000|2024-07-01 09:10:00|33595|33580|33580|33565|33595|33580|33565|33550|133
1719825300000|2024-07-01 09:15:00|33577.5|33562.5|33575|33560|33600|33585|33567.5|33552.5|108
1719825600000|2024-07-01 09:20:00|33572.5|33557.5|33555|33540|33572.5|33557.5|33540|33525|155
1719825900000|2024-07-01 09:25:00|33552.5|33537.5|33547.5|33532.5|33572.5|33557.5|33535|33520|132
1719826200000|2024-07-01 09:30:00|33550|33535|33555|33540|33572.5|33557.5|33537.5|33522.5|105
1719826500000|2024-07-01 09:35:00|33552.5|33537.5|33585|33570|33590|33575|33540|33525|79
1719826800000|2024-07-01 09:40:00|33577.5|33562.5|33557.5|33542.5|33577.5|33562.5|33555|33540|76
1719827100000|2024-07-01 09:45:00|33555|33540|33547.5|33532.5|33560|33545|33532.5|33517.5|67
1719827400000|2024-07-01 09:50:00|33545|33530|33640|33625|33640|33625|33545|33530|153
1719827700000|2024-07-01 09:55:00|33637.5|33622.5|33642.5|33627.5|33660|33645|33635|33620|87
1719828000000|2024-07-01 10:00:00|33637.5|33622.5|33660|33645|33670|33655|33637.5|33622.5|96
1719828300000|2024-07-01 10:05:00|33657.5|33642.5|33677.5|33662.5|33677.5|33662.5|33647.5|33632.5|79
1719828600000|2024-07-01 10:10:00|33680|33665|33725|33710|33740|33725|33675|33660|222
1719828900000|2024-07-01 10:15:00|33722.5|33707.5|33677.5|33662.5|33725|33710|33677.5|33662.5|61
1719829200000|2024-07-01 10:20:00|33675|33660|33700|33685|33720|33705|33672.5|33657.5|77
1719829500000|2024-07-01 10:25:00|33697.5|33682.5|33695|33680|33715|33700|33685|33670|93
1719829800000|2024-07-01 10:30:00|33692.5|33677.5|33680|33665|33705|33690|33677.5|33662.5|30
1719830100000|2024-07-01 10:35:00|33685|33670|33677.5|33662.5|33690|33675|33670|33655|186
1719830400000|2024-07-01 10:40:00|33675|33660|33692.5|33677.5|33695|33680|33657.5|33642.5|71
1719830700000|2024-07-01 10:45:00|33695|33680|33702.5|33687.5|33710|33695|33690|33675|36
1719831000000|2024-07-01 10:50:00|33705|33690|33700|33685|33715|33700|33697.5|33682.5|56
1719831300000|2024-07-01 10:55:00|33702.5|33687.5|33700|33685|33710|33695|33697.5|33682.5|21
1719831600000|2024-07-01 11:00:00|33695|33680|33687.5|33672.5|33712.5|33697.5|33685|33670|47
1719831900000|2024-07-01 11:05:00|33685|33670|33682.5|33667.5|33707.5|33692.5|33680|33665|19
1719832200000|2024-07-01 11:10:00|33680|33665|33697.5|33682.5|33705|33690|33680|33665|26
1719832500000|2024-07-01 11:15:00|33700|33685|33715|33700|33717.5|33702.5|33690|33675|48
1719832800000|2024-07-01 11:20:00|33712.5|33697.5|33707.5|33692.5|33712.5|33697.5|33695|33680|68
1719833100000|2024-07-01 11:25:00|33710|33695|33697.5|33682.5|33712.5|33697.5|33695|33680|72
1719833400000|2024-07-01 11:30:00|33700|33685|33692.5|33677.5|33710|33695|33672.5|33657.5|50
1719833700000|2024-07-01 11:35:00|33690|33675|33705|33690|33715|33700|33685|33670|19
1719834000000|2024-07-01 11:40:00|33701.2|33686.2|33706.2|33691.2|33708.7|33693.7|33693.7|33678.7|26
1719834300000|2024-07-01 11:45:00|33703.7|33688.7|33703.7|33688.7|33721.2|33706.2|33701.2|33686.2|57
1719834600000|2024-07-01 11:50:00|33701.2|33686.2|33726.2|33711.2|33736.2|33721.2|33701.2|33686.2|66
1719834900000|2024-07-01 11:55:00|33723.7|33708.7|33746.2|33731.2|33746.2|33731.2|33723.7|33708.7|43
1719835200000|2024-07-01 12:00:00|33751.2|33736.2|33753.7|33738.7|33763.7|33748.7|33743.7|33728.7|81
1719835500000|2024-07-01 12:05:00|33751.2|33736.2|33758.7|33743.7|33773.7|33758.7|33751.2|33736.2|112
1719835800000|2024-07-01 12:10:00|33761.2|33746.2|33756.2|33741.2|33761.2|33746.2|33736.2|33721.2|135
1719836100000|2024-07-01 12:15:00|33753.7|33738.7|33726.2|33711.2|33756.2|33741.2|33718.7|33703.7|40
1719836400000|2024-07-01 12:20:00|33728.7|33713.7|33751.2|33736.2|33756.2|33741.2|33728.7|33713.7|121
1719836700000|2024-07-01 12:25:00|33748.7|33733.7|33743.7|33728.7|33751.2|33736.2|33736.2|33721.2|126
1719837000000|2024-07-01 12:30:00|33741.2|33726.2|33771.2|33756.2|33776.2|33761.2|33738.7|33723.7|174
1719837300000|2024-07-01 12:35:00|33768.7|33753.7|33736.2|33721.2|33773.7|33758.7|33733.7|33718.7|46
1719837600000|2024-07-01 12:40:00|33738.7|33723.7|33751.2|33736.2|33751.2|33736.2|33731.2|33716.2|43
1719837900000|2024-07-01 12:45:00|33748.7|33733.7|33771.2|33756.2|33776.2|33761.2|33746.2|33731.2|50
1719838200000|2024-07-01 12:50:00|33768.7|33753.7|33781.2|33766.2|33781.2|33766.2|33763.7|33748.7|35
1719838500000|2024-07-01 12:55:00|33783.7|33768.7|33778.7|33763.7|33786.2|33771.2|33763.7|33748.7|39
1719838800000|2024-07-01 13:00:00|33781.2|33766.2|33788.7|33773.7|33791.2|33776.2|33781.2|33766.2|36
1719839100000|2024-07-01 13:05:00|33791.2|33776.2|33783.7|33768.7|33791.2|33776.2|33776.2|33761.2|54
1719839400000|2024-07-01 13:10:00|33786.2|33771.2|33783.7|33768.7|33793.7|33778.7|33781.2|33766.2|61
1719839700000|2024-07-01 13:15:00|33786.2|33771.2|33778.7|33763.7|33791.2|33776.2|33766.2|33751.2|48
1719840000000|2024-07-01 13:20:00|33781.2|33766.2|33783.7|33768.7|33796.2|33781.2|33778.7|33763.7|43
1719840300000|2024-07-01 13:25:00|33781.2|33766.2|33776.2|33761.2|33783.7|33768.7|33766.2|33751.2|47
1719840600000|2024-07-01 13:30:00|33778.7|33763.7|33806.2|33791.2|33808.7|33793.7|33766.2|33751.2|141
1719840900000|2024-07-01 13:35:00|33808.7|33793.7|33806.2|33791.2|33813.7|33798.7|33786.2|33771.2|81
1719841200000|2024-07-01 13:40:00|33808.7|33793.7|33813.7|33798.7|33816.2|33801.2|33796.2|33781.2|98
1719841500000|2024-07-01 13:45:00|33811.2|33796.2|33806.2|33791.2|33813.7|33798.7|33786.2|33771.2|146
1719841800000|2024-07-01 13:50:00|33803.7|33788.7|33786.2|33771.2|33811.2|33796.2|33786.2|33771.2|144
1719842100000|2024-07-01 13:55:00|33788.7|33773.7|33781.2|33766.2|33806.2|33791.2|33776.2|33761.2|97
1719842400000|2024-07-01 14:00:00|33786.2|33771.2|33798.7|33783.7|33801.2|33786.2|33781.2|33766.2|106
1719842700000|2024-07-01 14:05:00|33801.2|33786.2|33798.7|33783.7|33821.2|33806.2|33788.7|33773.7|134
1719843000000|2024-07-01 14:10:00|33796.1|33781.1|33718.6|33703.6|33798.6|33783.6|33703.6|33688.6|187
1719843300000|2024-07-01 14:15:00|33723.6|33708.6|33728.6|33713.6|33733.6|33718.6|33688.6|33673.6|158
1719843600000|2024-07-01 14:20:00|33733.6|33718.6|33723.6|33708.6|33733.6|33718.6|33683.6|33668.6|139
1719843900000|2024-07-01 14:25:00|33721.1|33706.1|33716.1|33701.1|33733.6|33718.6|33698.6|33683.6|104
1719844200000|2024-07-01 14:30:00|33718.6|33703.6|33698.6|33683.6|33731.1|33716.1|33698.6|33683.6|89
1719844500000|2024-07-01 14:35:00|33703.6|33688.6|33701.1|33686.1|33728.6|33713.6|33696.1|33681.1|118
1719844800000|2024-07-01 14:40:00|33698.6|33683.6|33718.6|33703.6|33718.6|33703.6|33681.1|33666.1|105
1719845100000|2024-07-01 14:45:00|33721.1|33706.1|33698.6|33683.6|33728.6|33713.6|33693.6|33678.6|72
1719845400000|2024-07-01 14:50:00|33701.1|33686.1|33686.1|33671.1|33721.1|33706.1|33683.6|33668.6|109
1719845700000|2024-07-01 14:55:00|33688.6|33673.6|33703.6|33688.6|33711.1|33696.1|33678.6|33663.6|104
1719846000000|2024-07-01 15:00:00|33701.1|33686.1|33743.6|33728.6|33743.6|33728.6|33693.6|33678.6|116
1719846300000|2024-07-01 15:05:00|33741.1|33726.1|33748.6|33733.6|33753.6|33738.6|33731.1|33716.1|84
1719846600000|2024-07-01 15:10:00|33746.1|33731.1|33773.6|33758.6|33778.6|33763.6|33738.6|33723.6|166
1719846900000|2024-07-01 15:15:00|33771.1|33756.1|33748.6|33733.6|33778.6|33763.6|33748.6|33733.6|103
1719847200000|2024-07-01 15:20:00|33746.1|33731.1|33743.6|33728.6|33763.6|33748.6|33731.1|33716.1|161
1719847500000|2024-07-01 15:25:00|33748.6|33733.6|33726.1|33711.1|33748.6|33733.6|33726.1|33711.1|185
1719847800000|2024-07-01 15:30:00|33723.6|33708.6|33728.6|33713.6|33733.6|33718.6|33723.6|33708.6|348
1719848100000|2024-07-01 15:35:00|33726.1|33711.1|33698.6|33683.6|33728.6|33713.6|33678.6|33663.6|195
1719848400000|2024-07-01 15:40:00|33701.1|33686.1|33698.6|33683.6|33708.6|33693.6|33693.6|33678.6|551
1719848700000|2024-07-01 15:45:00|33701.1|33686.1|33713.6|33698.6|33713.6|33698.6|33698.6|33683.6|36
1719849000000|2024-07-01 15:50:00|33716.1|33696.1|33731.1|33711.1|33736.1|33711.1|33716.1|33696.1|92
1719849300000|2024-07-01 15:55:00|33726.1|33706.1|33731.1|33711.1|33736.1|33716.1|33716.1|33696.1|31
1719849600000|2024-07-01 16:00:00|33726.1|33706.1|33711.1|33686.1|33731.1|33711.1|33706.1|33686.1|34
1719849900000|2024-07-01 16:05:00|33706.1|33691.1|33731.1|33711.1|33731.1|33711.1|33706.1|33686.1|19
1719850200000|2024-07-01 16:10:00|33736.1|33706.1|33746.1|33726.1|33746.1|33726.1|33721.1|33701.1|49
1719850500000|2024-07-01 16:15:00|33751.1|33731.1|33766.1|33746.1|33766.1|33746.1|33741.1|33721.1|64
1719850800000|2024-07-01 16:20:00|33771.1|33741.1|33771.1|33751.1|33771.1|33751.1|33761.1|33741.1|20
1719851100000|2024-07-01 16:25:00|33776.1|33756.1|33786.1|33766.1|33786.1|33766.1|33771.1|33751.1|21
1719851400000|2024-07-01 16:30:00|33781.1|33761.1|33781.1|33756.1|33791.1|33766.1|33776.1|33756.1|16
1719851700000|2024-07-01 16:35:00|33786.1|33761.1|33781.1|33756.1|33786.1|33766.1|33781.1|33756.1|9
1719852000000|2024-07-01 16:40:00|33776.1|33751.1|33781.1|33756.1|33781.1|33761.1|33776.1|33751.1|2
1719852300000|2024-07-01 16:45:00|33786.1|33761.1|33776.1|33756.1|33786.1|33761.1|33771.1|33751.1|3
1719852600000|2024-07-01 16:50:00|33781.1|33751.1|33771.1|33751.1|33781.1|33761.1|33771.1|33751.1|10
1719852900000|2024-07-01 16:55:00|33776.1|33756.1|33781.1|33761.1|33781.1|33761.1|33771.1|33751.1|8
1719853200000|2024-07-01 17:00:00|33776.1|33756.1|33766.1|33746.1|33781.1|33756.1|33761.1|33741.1|26
1719853500000|2024-07-01 17:05:00|33771.1|33751.1|33771.1|33751.1|33781.1|33756.1|33766.1|33751.1|5
1719853800000|2024-07-01 17:10:00|33770.1|33746.1|33766.1|33741.1|33770.1|33751.1|33766.1|33741.1|39
1719854100000|2024-07-01 17:15:00|33761.1|33746.1|33776.1|33756.1|33781.1|33761.1|33761.1|33741.1|5
1719854400000|2024-07-01 17:20:00|33771.1|33751.1|33771.1|33746.1|33776.1|33756.1|33761.1|33741.1|12
1719854700000|2024-07-01 17:25:00|33776.1|33751.1|33771.1|33751.1|33781.1|33761.1|33771.1|33746.1|19
1719855000000|2024-07-01 17:30:00|33766.1|33746.1|33781.1|33756.1|33781.1|33756.1|33766.1|33746.1|4
1719855300000|2024-07-01 17:35:00|33776.1|33761.1|33791.1|33771.1|33791.1|33771.1|33776.1|33756.1|12
1719855600000|2024-07-01 17:40:00|33786.1|33766.1|33786.1|33766.1|33791.1|33771.1|33781.1|33761.1|20
1719855900000|2024-07-01 17:45:00|33791.1|33771.1|33781.1|33761.1|33791.1|33771.1|33781.1|33761.1|10
1719856200000|2024-07-01 17:50:00|33786.1|33766.1|33786.1|33766.1|33786.1|33766.1|33781.1|33761.1|7
1719856500000|2024-07-01 17:55:00|33781.1|33761.1|33776.1|33751.1|33786.1|33761.1|33776.1|33751.1|9
1719856800000|2024-07-01 18:00:00|33771.1|33746.1|33781.1|33761.1|33786.1|33766.1|33766.1|33746.1|18
1719857100000|2024-07-01 18:05:00|33786.1|33766.1|33791.1|33771.1|33796.1|33776.1|33786.1|33766.1|28
1719857400000|2024-07-01 18:10:00|33796.1|33766.1|33801.1|33781.1|33806.1|33786.1|33791.1|33766.1|28
1719857700000|2024-07-01 18:15:00|33806.1|33786.1|33806.1|33786.1|33806.1|33786.1|33801.1|33781.1|13
1719858000000|2024-07-01 18:20:00|33801.1|33781.1|33791.1|33766.1|33806.1|33786.1|33791.1|33766.1|12
1719858300000|2024-07-01 18:25:00|33786.1|33771.1|33771.1|33756.1|33786.1|33771.1|33771.1|33746.1|10
1719858600000|2024-07-01 18:30:00|33768.6|33753.6|33771.1|33756.1|33773.6|33758.6|33758.6|33743.6|18
1719858900000|2024-07-01 18:35:00|33768.6|33753.6|33771.1|33756.1|33778.6|33763.6|33768.6|33753.6|7
1719859200000|2024-07-01 18:40:00|33768.6|33753.6|33783.6|33768.6|33783.6|33768.6|33768.6|33753.6|2
1719859500000|2024-07-01 18:45:00|33781.1|33766.1|33766.1|33751.1|33786.1|33771.1|33763.6|33748.6|5
1719859800000|2024-07-01 18:50:00|33768.6|33753.6|33776.1|33761.1|33781.1|33766.1|33766.1|33751.1|4
1719860100000|2024-07-01 18:55:00|33773.6|33758.6|33778.6|33763.6|33778.6|33763.6|33773.6|33758.6|2
1719860400000|2024-07-01 19:00:00|33776.1|33761.1|33771.1|33756.1|33776.1|33761.1|33768.6|33753.6|10
1719860700000|2024-07-01 19:05:00|33773.6|33758.6|33776.1|33761.1|33781.1|33766.1|33771.1|33756.1|13
1719861000000|2024-07-01 19:10:00|33778.6|33763.6|33776.1|33761.1|33778.6|33763.6|33773.6|33758.6|1
1719861300000|2024-07-01 19:15:00|33773.6|33758.6|33771.1|33756.1|33776.1|33761.1|33768.6|33753.6|6
1719861600000|2024-07-01 19:20:00|33768.6|33753.6|33766.1|33751.1|33778.6|33763.6|33766.1|33751.1|13
1719861900000|2024-07-01 19:25:00|33763.6|33748.6|33748.6|33733.6|33766.1|33751.1|33733.6|33718.6|25
1719862200000|2024-07-01 19:30:00|33751.1|33736.1|33781.1|33766.1|33781.1|33766.1|33748.6|33733.6|75
1719862500000|2024-07-01 19:35:00|33778.6|33763.6|33771.1|33756.1|33781.1|33766.1|33763.6|33748.6|9
1719862800000|2024-07-01 19:40:00|33768.6|33753.6|33776.1|33761.1|33781.1|33766.1|33768.6|33753.6|3
1719863100000|2024-07-01 19:45:00|33773.6|33758.6|33766.1|33751.1|33778.6|33763.6|33763.6|33748.6|17
1719863400000|2024-07-01 19:50:00|33768.6|33753.6|33783.6|33768.6|33783.6|33768.6|33763.6|33748.6|18
1719863700000|2024-07-01 19:55:00|33781.1|33766.1|33788.6|33773.6|33801.1|33786.1|33776.1|33761.1|75
1719864000000|2024-07-01 20:00:00|33807.6|33767.6|33802.3|33762.3|33808.5|33768.5|33790|33750|0
1719864300000|2024-07-01 20:05:00|33802.4|33762.4|33801|33761|33807.1|33767.1|33796.2|33756.2|0
1719864600000|2024-07-01 20:10:00|33802.3|33762.3|33790|33750|33802.3|33762.3|33790|33750|0
1719864900000|2024-07-01 20:15:00|33790.1|33750.1|33793.4|33753.4|33794.8|33754.8|33787.3|33747.3|0
1719865200000|2024-07-01 20:20:00|33793.5|33753.5|33793.4|33753.4|33796.2|33756.2|33792.7|33752.7|0
1719865500000|2024-07-01 20:25:00|33793.5|33753.5|33793.4|33753.4|33794.8|33754.8|33792.1|33752.1|0
1719865800000|2024-07-01 20:30:00|33792.7|33752.7|33793.4|33753.4|33793.4|33753.4|33790|33750|0
1719866100000|2024-07-01 20:35:00|33792.7|33752.7|33793.4|33753.4|33793.4|33753.4|33790|33750|0
1719866400000|2024-07-01 20:40:00|33792.7|33752.7|33792.1|33752.1|33793.4|33753.4|33792.1|33752.1|0
1719866700000|2024-07-01 20:45:00|33792|33752|33793.4|33753.4|33796.2|33756.2|33788.7|33748.7|0
1719867000000|2024-07-01 20:50:00|33792.7|33752.7|33793.4|33753.4|33794.8|33754.8|33792.1|33752.1|0
1719867300000|2024-07-01 20:55:00|33792.1|33752.1|33790.7|33750.7|33794.8|33754.8|33790|33750|0
1719867600000|2024-07-01 21:00:00|33792.1|33752.1|33795.5|33755.5|33796.2|33756.2|33792.1|33752.1|0
1719867900000|2024-07-01 21:05:00|33795.4|33755.4|33793.2|33753.2|33795.9|33755.9|33792.5|33752.5|0
1719868200000|2024-07-01 21:10:00|33793.1|33753.1|33792.5|33752.5|33793.2|33753.2|33791.8|33751.8|0
1719868500000|2024-07-01 21:15:00|33793.2|33753.2|33793.8|33753.8|33794.5|33754.5|33793.2|33753.2|0
1719868800000|2024-07-01 21:20:00|33793.9|33753.9|33793.9|33753.9|33796.6|33756.6|33793.9|33753.9|0
1719869100000|2024-07-01 21:25:00|33793.8|33753.8|33793.2|33753.2|33795.2|33755.2|33793.2|33753.2|0
1719869400000|2024-07-01 21:30:00|33793.8|33753.8|33794.5|33754.5|33794.5|33754.5|33793.2|33753.2|0
1719869700000|2024-07-01 21:35:00|33793.2|33753.2|33793.2|33753.2|33793.2|33753.2|33793.2|33753.2|0
1719870000000|2024-07-01 21:40:00|33793.8|33753.8|33793.8|33753.8|33793.8|33753.8|33793.8|33753.8|0
1719870300000|2024-07-01 21:45:00|33793.2|33753.2|33794.5|33754.5|33794.5|33754.5|33793.2|33753.2|0
1719870600000|2024-07-01 21:50:00|33794.6|33754.6|33798.6|33758.6|33800.7|33760.7|33794.6|33754.6|0
1719870900000|2024-07-01 21:55:00|33797.9|33757.9|33799.3|33759.3|33800|33760|33797.3|33757.3|0
1719871200000|2024-07-01 22:00:00|33799.5|33759.5|33809.5|33769.5|33809.5|33769.5|33793.2|33753.2|0
1719871500000|2024-07-01 22:05:00|33809.6|33769.6|33809.5|33769.5|33812.3|33772.3|33806.1|33766.1|0
1719871800000|2024-07-01 22:10:00|33807.5|33767.5|33806.1|33766.1|33807.5|33767.5|33804.8|33764.8|0
1719872100000|2024-07-01 22:15:00|33806.2|33766.2|33800|33760|33807.5|33767.5|33798.6|33758.6|0
1719872400000|2024-07-01 22:20:00|33799.3|33759.3|33800|33760|33800|33760|33798.6|33758.6|0
1719872700000|2024-07-01 22:25:00|33799.3|33759.3|33797.3|33757.3|33800|33760|33795.9|33755.9|0
1719873000000|2024-07-01 22:30:00|33797.2|33757.2|33795.9|33755.9|33797.3|33757.3|33793.9|33753.9|0
1719873300000|2024-07-01 22:35:00|33797.3|33757.3|33793.9|33753.9|33797.3|33757.3|33793.9|33753.9|0
1719873600000|2024-07-01 22:40:00|33793.8|33753.8|33797.3|33757.3|33797.3|33757.3|33792.5|33752.5|0
1719873900000|2024-07-01 22:45:00|33796.1|33756.1|33793.4|33753.4|33796.8|33756.8|33793.4|33753.4|0
1719874200000|2024-07-01 22:50:00|33792.7|33752.7|33783.2|33743.2|33792.7|33752.7|33781.1|33741.1|0
1719874500000|2024-07-01 22:55:00|33784.5|33744.5|33783.2|33743.2|33784.5|33744.5|33781.1|33741.1|0
1719874800000|2024-07-01 23:00:00|33783.9|33743.9|33781.1|33741.1|33785.9|33745.9|33779.8|33739.8|0
1719875100000|2024-07-01 23:05:00|33780.5|33740.5|33781.1|33741.1|33783.2|33743.2|33779.8|33739.8|0
1719875400000|2024-07-01 23:10:00|33780.5|33740.5|33770.9|33730.9|33780.5|33740.5|33768.2|33728.2|0
1719875700000|2024-07-01 23:15:00|33771.4|33731.4|33780.2|33740.2|33780.2|33740.2|33771.3|33731.3|0
1719876000000|2024-07-01 23:20:00|33780.9|33740.9|33780.2|33740.2|33783.6|33743.6|33778.8|33738.8|0
1719876300000|2024-07-01 23:25:00|33781.6|33741.6|33778.8|33738.8|33781.6|33741.6|33778.8|33738.8|0
1719876600000|2024-07-01 23:30:00|33777.4|33737.4|33777.4|33737.4|33777.4|33737.4|33771.3|33731.3|0
1719876900000|2024-07-01 23:35:00|33776.1|33736.1|33765.2|33725.2|33777.4|33737.4|33765.2|33725.2|0
1719877200000|2024-07-01 23:40:00|33766.5|33726.5|33769.3|33729.3|33769.3|33729.3|33766.5|33726.5|0
1719877500000|2024-07-01 23:45:00|33771.3|33731.3|33769.3|33729.3|33771.3|33731.3|33766.5|33726.5|0
1719877800000|2024-07-01 23:50:00|33771.3|33731.3|33775.4|33735.4|33776.1|33736.1|33769.3|33729.3|0
1719878100000|2024-07-01 23:55:00|33774|33734|33775.4|33735.4|33775.4|33735.4|33774|33734|0
1719878400000|2024-07-02 00:00:00|33777|33737|33778.4|33738.4|33781.1|33741.1|33775|33735|0
1719878700000|2024-07-02 00:05:00|33777.7|33737.7|33772.3|33732.3|33778.4|33738.4|33772.3|33732.3|0
1719879000000|2024-07-02 00:10:00|33772.2|33732.2|33790.7|33750.7|33794.1|33754.1|33767.5|33727.5|0
1719879300000|2024-07-02 00:15:00|33789.1|33749.1|33743.5|33703.5|33791.8|33751.8|33730|33690|0
1719879600000|2024-07-02 00:20:00|33743.6|33703.6|33743.5|33703.5|33746.9|33706.9|33729.9|33689.9|0
1719879900000|2024-07-02 00:25:00|33743.4|33703.4|33743.4|33703.4|33750.1|33710.1|33736.7|33696.7|0
1719880200000|2024-07-02 00:30:00|33743.3|33703.3|33729.9|33689.9|33750|33710|33729.9|33689.9|0
1719880500000|2024-07-02 00:35:00|33730|33690|33729.9|33689.9|33736.7|33696.7|33729.9|33689.9|0
1719880800000|2024-07-02 00:40:00|33730|33690|33729.9|33689.9|33736.6|33696.6|33716.3|33676.3|0
1719881100000|2024-07-02 00:45:00|33729.8|33689.8|33736.8|33696.8|33736.9|33696.9|33729.8|33689.8|0
1719881400000|2024-07-02 00:50:00|33736.9|33696.9|33730.1|33690.1|33736.9|33696.9|33723.2|33683.2|0
1719881700000|2024-07-02 00:55:00|33730|33690|33743.5|33703.5|33743.6|33703.6|33730|33690|0
1719882000000|2024-07-02 01:00:00|33750.1|33710.1|33736.8|33696.8|33750.1|33710.1|33730.1|33690.1|0
1719882300000|2024-07-02 01:05:00|33736.7|33696.7|33736.9|33696.9|33736.9|33696.9|33730.1|33690.1|0
1719882600000|2024-07-02 01:10:00|33736.8|33696.8|33736.8|33696.8|33743.6|33703.6|33730.1|33690.1|0
1719882900000|2024-07-02 01:15:00|33730.2|33690.2|33730.4|33690.4|33737|33697|33730.1|33690.1|0
1719883200000|2024-07-02 01:20:00|33737|33697|33730.3|33690.3|33737|33697|33723.5|33683.5|0
1719883500000|2024-07-02 01:25:00|33730.2|33690.2|33736.9|33696.9|33737|33697|33723.5|33683.5|0
1719883800000|2024-07-02 01:30:00|33737|33697|33743.7|33703.7|33750.3|33710.3|33737|33697|0
1719884100000|2024-07-02 01:35:00|33737.1|33697.1|33743.6|33703.6|33743.7|33703.7|33736.9|33696.9|0
1719884400000|2024-07-02 01:40:00|33743.7|33703.7|33750.3|33710.3|33750.4|33710.4|33743.6|33703.6|0
1719884700000|2024-07-02 01:45:00|33756.9|33716.9|33757|33717|33763.7|33723.7|33756.9|33716.9|0
1719885000000|2024-07-02 01:50:00|33757.1|33717.1|33750.2|33710.2|33757.1|33717.1|33750.2|33710.2|0
1719885300000|2024-07-02 01:55:00|33750.1|33710.1|33743.6|33703.6|33750.2|33710.2|33736.8|33696.8|0
1719885600000|2024-07-02 02:00:00|33743.5|33703.5|33756.9|33716.9|33756.9|33716.9|33743.5|33703.5|0
1719885900000|2024-07-02 02:05:00|33756.8|33716.8|33743.6|33703.6|33756.8|33716.8|33743.5|33703.5|0
1719886200000|2024-07-02 02:10:00|33750.2|33710.2|33756.9|33716.9|33757|33717|33743.5|33703.5|0
1719886500000|2024-07-02 02:15:00|33750.3|33710.3|33756.9|33716.9|33756.9|33716.9|33750.1|33710.1|0
1719886800000|2024-07-02 02:20:00|33756.8|33716.8|33750.1|33710.1|33756.9|33716.9|33750.1|33710.1|0
1719887100000|2024-07-02 02:25:00|33743.5|33703.5|33730|33690|33743.5|33703.5|33730|33690|0
1719887400000|2024-07-02 02:30:00|33729.9|33689.9|33729.7|33689.7|33729.9|33689.9|33723|33683|0
1719887700000|2024-07-02 02:35:00|33729.6|33689.6|33723.1|33683.1|33729.7|33689.7|33716.3|33676.3|0
1719888000000|2024-07-02 02:40:00|33723.2|33683.2|33716.3|33676.3|33723.2|33683.2|33716.3|33676.3|0
1719888300000|2024-07-02 02:45:00|33716.4|33676.4|33716.1|33676.1|33723.1|33683.1|33716.1|33676.1|0
1719888600000|2024-07-02 02:50:00|33716.2|33676.2|33723|33683|33723|33683|33716.1|33676.1|0
1719888900000|2024-07-02 02:55:00|33723.1|33683.1|33723.1|33683.1|33723.1|33683.1|33716.3|33676.3|0
1719889200000|2024-07-02 03:00:00|33723.2|33683.2|33723.1|33683.1|33729.8|33689.8|33723.1|33683.1|0
1719889500000|2024-07-02 03:05:00|33723|33683|33709.4|33669.4|33723.1|33683.1|33702.9|33662.9|0
1719889800000|2024-07-02 03:10:00|33702.8|33662.8|33703|33663|33709.5|33669.5|33702.8|33662.8|0
1719890100000|2024-07-02 03:15:00|33702.9|33662.9|33696.2|33656.2|33703.1|33663.1|33696.2|33656.2|0
1719890400000|2024-07-02 03:20:00|33696.3|33656.3|33696.4|33656.4|33696.4|33656.4|33696.2|33656.2|0
1719890700000|2024-07-02 03:25:00|33696.5|33656.5|33696.4|33656.4|33696.5|33656.5|33696.4|33656.4|0
1719891000000|2024-07-02 03:30:00|33696.3|33656.3|33696.5|33656.5|33703.1|33663.1|33696.3|33656.3|0
1719891300000|2024-07-02 03:35:00|33696.6|33656.6|33696.6|33656.6|33703.2|33663.2|33683.3|33643.3|0
1719891600000|2024-07-02 03:40:00|33690|33650|33696.6|33656.6|33696.6|33656.6|33689.9|33649.9|0
1719891900000|2024-07-02 03:45:00|33696.5|33656.5|33689.8|33649.8|33696.5|33656.5|33683.2|33643.2|0
1719892200000|2024-07-02 03:50:00|33689.9|33649.9|33696.7|33656.7|33696.7|33656.7|33689.8|33649.8|0
1719892500000|2024-07-02 03:55:00|33696.6|33656.6|33696.7|33656.7|33696.7|33656.7|33696.6|33656.6|0
1719892800000|2024-07-02 04:00:00|33703.3|33663.3|33703.3|33663.3|33703.4|33663.4|33696.7|33656.7|0
1719893100000|2024-07-02 04:05:00|33696.7|33656.7|33696.7|33656.7|33696.8|33656.8|33690|33650|0
1719893400000|2024-07-02 04:10:00|33696.8|33656.8|33696.8|33656.8|33696.8|33656.8|33696.6|33656.6|0
1719893700000|2024-07-02 04:15:00|33696.7|33656.7|33696.8|33656.8|33696.8|33656.8|33690.1|33650.1|0
1719894000000|2024-07-02 04:20:00|33696.9|33656.9|33696.8|33656.8|33696.9|33656.9|33696.8|33656.8|0
1719894300000|2024-07-02 04:25:00|33696.9|33656.9|33696.9|33656.9|33697|33657|33696.8|33656.8|0
1719894600000|2024-07-02 04:30:00|33697|33657|33698.8|33658.8|33698.8|33658.8|33696.9|33656.9|0
1719894900000|2024-07-02 04:35:00|33698.7|33658.7|33698.7|33658.7|33698.8|33658.8|33692.1|33652.1|0
1719895200000|2024-07-02 04:40:00|33698.8|33658.8|33698.6|33658.6|33698.8|33658.8|33692|33652|0
1719895500000|2024-07-02 04:45:00|33698.5|33658.5|33698.6|33658.6|33698.6|33658.6|33691.9|33651.9|0
1719895800000|2024-07-02 04:50:00|33698.5|33658.5|33698.6|33658.6|33698.6|33658.6|33691.9|33651.9|0
1719896100000|2024-07-02 04:55:00|33705.2|33665.2|33698.6|33658.6|33705.2|33665.2|33698.5|33658.5|0
1719896400000|2024-07-02 05:00:00|33692|33652|33698.6|33658.6|33698.6|33658.6|33691.9|33651.9|0
1719896700000|2024-07-02 05:05:00|33692|33652|33698.5|33658.5|33698.5|33658.5|33691.9|33651.9|0
1719897000000|2024-07-02 05:10:00|33698.4|33658.4|33698.6|33658.6|33698.6|33658.6|33698.4|33658.4|0
1719897300000|2024-07-02 05:15:00|33698.7|33658.7|33691.9|33651.9|33698.7|33658.7|33691.9|33651.9|0
1719897600000|2024-07-02 05:20:00|33692|33652|33685.3|33645.3|33692|33652|33685.3|33645.3|0
1719897900000|2024-07-02 05:25:00|33685.4|33645.4|33718.7|33678.7|33725.3|33685.3|33685.4|33645.4|0
1719898200000|2024-07-02 05:30:00|33718.8|33678.8|33745.3|33705.3|33745.3|33705.3|33718.7|33678.7|0
1719898500000|2024-07-02 05:35:00|33745.4|33705.4|33732.1|33692.1|33745.4|33705.4|33732|33692|0
1719898800000|2024-07-02 05:40:00|33738.7|33698.7|33752.8|33712.8|33752.8|33712.8|33738.7|33698.7|0
1719899100000|2024-07-02 05:45:00|33759.4|33719.4|33732.9|33692.9|33759.4|33719.4|33732.8|33692.8|0
1719899400000|2024-07-02 05:50:00|33739.5|33699.5|33752.7|33712.7|33752.7|33712.7|33736.2|33696.2|0
1719899700000|2024-07-02 05:55:00|33746.1|33706.1|33739.5|33699.5|33752.7|33712.7|33739.4|33699.4|0
1719900000000|2024-07-02 06:00:00|33752|33737|33682|33667|33752|33737|33682|33667|32
1719900300000|2024-07-02 06:05:00|33684.5|33669.5|33654.5|33639.5|33689.5|33674.5|33649.5|33634.5|45
1719900600000|2024-07-02 06:10:00|33657|33642|33634.5|33619.5|33662|33647|33624.5|33609.5|37
1719900900000|2024-07-02 06:15:00|33632|33617|33639.5|33624.5|33644.5|33629.5|33619.5|33604.5|28
1719901200000|2024-07-02 06:20:00|33642|33627|33644.5|33629.5|33644.5|33629.5|33632|33617|25
1719901500000|2024-07-02 06:25:00|33642|33627|33654.5|33639.5|33657|33642|33637|33622|10
1719901800000|2024-07-02 06:30:00|33652|33637|33632|33617|33652|33637|33632|33617|10
1719902100000|2024-07-02 06:35:00|33634.5|33619.5|33622|33607|33634.5|33619.5|33622|33607|10
1719902400000|2024-07-02 06:40:00|33624.5|33609.5|33637|33622|33637|33622|33582|33567|70
1719902700000|2024-07-02 06:45:00|33639.5|33624.5|33614.5|33599.5|33644.5|33629.5|33612|33597|23
1719903000000|2024-07-02 06:50:00|33612|33597|33622|33607|33622|33607|33612|33597|22
1719903300000|2024-07-02 06:55:00|33619.5|33604.5|33597|33582|33619.5|33604.5|33574.5|33559.5|126
1719903600000|2024-07-02 07:00:00|33592|33577|33569.5|33554.5|33592|33577|33519.5|33504.5|592
1719903900000|2024-07-02 07:05:00|33564.5|33549.5|33549.5|33534.5|33574.5|33559.5|33507|33492|390
1719904200000|2024-07-02 07:10:00|33552|33537|33524.5|33509.5|33579.5|33564.5|33509.5|33494.5|423
1719904500000|2024-07-02 07:15:00|33527|33512|33512|33497|33534.5|33519.5|33487|33472|254
1719904800000|2024-07-02 07:20:00|33509.5|33494.5|33509.5|33494.5|33539.5|33524.5|33502|33487|208
1719905100000|2024-07-02 07:25:00|33507|33492|33507|33492|33519.5|33504.5|33452|33437|317
1719905400000|2024-07-02 07:30:00|33509.5|33494.5|33494.5|33479.5|33514.5|33499.5|33472|33457|303
1719905700000|2024-07-02 07:35:00|33497|33482|33477|33462|33517|33502|33477|33462|203
1719906000000|2024-07-02 07:40:00|33472|33457|33419.5|33404.5|33482|33467|33417|33402|269
1719906300000|2024-07-02 07:45:00|33417|33402|33442|33427|33447|33432|33407|33392|274
1719906600000|2024-07-02 07:50:00|33439.5|33424.5|33494.5|33479.5|33517|33502|33437|33422|316
1719906900000|2024-07-02 07:55:00|33497|33482|33537|33522|33547|33532|33487|33472|164
1719907200000|2024-07-02 08:00:00|33534.5|33519.5|33484.5|33469.5|33547|33532|33469.5|33454.5|182
1719907500000|2024-07-02 08:05:00|33482|33467|33502|33487|33529.5|33514.5|33467|33452|192
1719907800000|2024-07-02 08:10:00|33504.5|33489.5|33544.5|33529.5|33552|33537|33487|33472|162
1719908100000|2024-07-02 08:15:00|33542|33527|33532|33517|33572|33557|33519.5|33504.5|149
1719908400000|2024-07-02 08:20:00|33534.5|33519.5|33512|33497|33542|33527|33507|33492|92
1719908700000|2024-07-02 08:25:00|33514.5|33499.5|33442|33427|33514.5|33499.5|33437|33422|172
1719909000000|2024-07-02 08:30:00|33444.5|33429.5|33474.5|33459.5|33474.5|33459.5|33429.5|33414.5|116
1719909300000|2024-07-02 08:35:00|33472|33457|33449.5|33434.5|33477|33462|33442|33427|47
1719909600000|2024-07-02 08:40:00|33447|33432|33457|33442|33467|33452|33444.5|33429.5|26
1719909900000|2024-07-02 08:45:00|33454.5|33439.5|33462|33447|33489.5|33474.5|33452|33437|100
1719910200000|2024-07-02 08:50:00|33459.5|33444.5|33474.5|33459.5|33497|33482|33437|33422|100
1719910500000|2024-07-02 08:55:00|33472|33457|33502|33487|33502|33487|33467|33452|89
1719910800000|2024-07-02 09:00:00|33499.5|33484.5|33514.5|33499.5|33534.5|33519.5|33487|33472|171
1719911100000|2024-07-02 09:05:00|33512|33497|33479.5|33464.5|33517|33502|33449.5|33434.5|111
1719911400000|2024-07-02 09:10:00|33477|33462|33444.5|33429.5|33477|33462|33422|33407|128
1719911700000|2024-07-02 09:15:00|33447|33432|33412|33397|33447|33432|33409.5|33394.5|76
1719912000000|2024-07-02 09:20:00|33409.5|33394.5|33362|33347|33412|33397|33359.5|33344.5|166
1719912300000|2024-07-02 09:25:00|33357|33342|33384.5|33369.5|33389.5|33374.5|33352|33337|131
1719912600000|2024-07-02 09:30:00|33387|33372|33339.5|33324.5|33387|33372|33327|33312|148
1719912900000|2024-07-02 09:35:00|33337|33322|33344.5|33329.5|33382|33367|33332|33317|64
1719913200000|2024-07-02 09:40:00|33347|33332|33357|33342|33374.5|33359.5|33347|33332|61
1719913500000|2024-07-02 09:45:00|33354.5|33339.5|33382|33367|33384.5|33369.5|33352|33337|68
1719913800000|2024-07-02 09:50:00|33377|33362|33382|33367|33384.5|33369.5|33359.5|33344.5|49
1719914100000|2024-07-02 09:55:00|33384.5|33369.5|33362|33347|33399.5|33384.5|33362|33347|74
1719914400000|2024-07-02 10:00:00|33359.5|33344.5|33369.5|33354.5|33382|33367|33354.5|33339.5|70
1719914700000|2024-07-02 10:05:00|33367|33352|33387|33372|33397|33382|33364.5|33349.5|65
1719915000000|2024-07-02 10:10:00|33389.5|33374.5|33367|33352|33392|33377|33352|33337|150
1719915300000|2024-07-02 10:15:00|33369.5|33354.5|33357|33342|33382|33367|33347|33332|76
1719915600000|2024-07-02 10:20:00|33354.5|33339.5|33354.5|33339.5|33362|33347|33337|33322|82
1719915900000|2024-07-02 10:25:00|33352|33337|33352|33337|33372|33357|33352|33337|47
1719916200000|2024-07-02 10:30:00|33354.5|33339.5|33337|33322|33357|33342|33322|33307|84
1719916500000|2024-07-02 10:35:00|33339.5|33324.5|33324.5|33309.5|33347|33332|33319.5|33304.5|96
1719916800000|2024-07-02 10:40:00|33327|33312|33357|33342|33357|33342|33327|33312|45
1719917100000|2024-07-02 10:45:00|33354.5|33339.5|33327|33312|33362|33347|33324.5|33309.5|57
1719917400000|2024-07-02 10:50:00|33324.5|33309.5|33322|33307|33332|33317|33317|33302|57
1719917700000|2024-07-02 10:55:00|33319.5|33304.5|33327|33312|33327|33312|33312|33297|55
1719918000000|2024-07-02 11:00:00|33334.5|33319.5|33297|33282|33337|33322|33297|33282|107
1719918300000|2024-07-02 11:05:00|33299.5|33284.5|33292|33277|33322|33307|33289.5|33274.5|71
1719918600000|2024-07-02 11:10:00|33289.5|33274.5|33277|33262|33294.5|33279.5|33267|33252|104
1719918900000|2024-07-02 11:15:00|33272|33257|33267|33252|33292|33277|33267|33252|106
1719919200000|2024-07-02 11:20:00|33264.5|33249.5|33297|33282|33302|33287|33257|33242|74
1719919500000|2024-07-02 11:25:00|33294.5|33279.5|33304.5|33289.5|33307|33292|33287|33272|47
1719919800000|2024-07-02 11:30:00|33302|33287|33314.5|33299.5|33317|33302|33287|33272|36
1719920100000|2024-07-02 11:35:00|33312|33297|33322|33307|33334.5|33319.5|33312|33297|83
1719920400000|2024-07-02 11:40:00|33324.5|33309.5|33317|33302|33337|33322|33314.5|33299.5|55
1719920700000|2024-07-02 11:45:00|33319.5|33304.5|33304.5|33289.5|33339.5|33324.5|33302|33287|55
1719921000000|2024-07-02 11:50:00|33302|33287|33274.5|33259.5|33302|33287|33272|33257|76
1719921300000|2024-07-02 11:55:00|33272|33257|33314.5|33299.5|33314.5|33299.5|33272|33257|52
1719921600000|2024-07-02 12:00:00|33312|33297|33302|33287|33332|33317|33294.5|33279.5|67
1719921900000|2024-07-02 12:05:00|33304.5|33289.5|33367|33352|33367|33352|33299.5|33284.5|103
1719922200000|2024-07-02 12:10:00|33369.5|33354.5|33377|33362|33379.5|33364.5|33352|33337|61
1719922500000|2024-07-02 12:15:00|33374.5|33359.5|33402|33387|33402|33387|33372|33357|89
1719922800000|2024-07-02 12:20:00|33399.5|33384.5|33407|33392|33412|33397|33384.5|33369.5|67
1719923100000|2024-07-02 12:25:00|33409.5|33394.5|33422|33407|33432|33417|33404.5|33389.5|64
1719923400000|2024-07-02 12:30:00|33419.5|33404.5|33412|33397|33444.5|33429.5|33409.5|33394.5|79
1719923700000|2024-07-02 12:35:00|33414.5|33399.5|33409.5|33394.5|33422|33407|33392|33377|64
1719924000000|2024-07-02 12:40:00|33412|33397|33382|33367|33437|33422|33377|33362|1108
1719924300000|2024-07-02 12:45:00|33379.5|33364.5|33382|33367|33409.5|33394.5|33379.5|33364.5|54
1719924600000|2024-07-02 12:50:00|33384.5|33369.5|33397|33382|33402|33387|33367|33352|78
1719924900000|2024-07-02 12:55:00|33394.5|33379.5|33425.7|33410.7|33430.7|33415.7|33385.1|33370.1|121
1719925200000|2024-07-02 13:00:00|33428.2|33413.2|33475.9|33460.9|33486.6|33471.6|33428.2|33413.2|248
1719925500000|2024-07-02 13:05:00|33480.9|33465.9|33472.8|33457.8|33485.3|33470.3|33444.8|33429.8|148
1719925800000|2024-07-02 13:10:00|33475.3|33460.3|33461.7|33446.7|33477.1|33462.1|33434.2|33419.2|99
1719926100000|2024-07-02 13:15:00|33459.2|33444.2|33449.2|33434.2|33464.2|33449.2|33441.7|33426.7|69
1719926400000|2024-07-02 13:20:00|33451.7|33436.7|33464.2|33449.2|33464.2|33449.2|33449.2|33434.2|76
1719926700000|2024-07-02 13:25:00|33461.7|33446.7|33476.7|33461.7|33484.2|33469.2|33459.2|33444.2|112
1719927000000|2024-07-02 13:30:00|33474.2|33459.2|33449.2|33434.2|33476.7|33461.7|33434.2|33419.2|167
1719927300000|2024-07-02 13:35:00|33446.7|33431.7|33479.2|33464.2|33484.2|33469.2|33434.2|33419.2|141
1719927600000|2024-07-02 13:40:00|33481.7|33466.7|33464.2|33449.2|33501.7|33486.7|33456.7|33441.7|197
1719927900000|2024-07-02 13:45:00|33466.7|33451.7|33464.2|33449.2|33491.7|33476.7|33451.7|33436.7|117
1719928200000|2024-07-02 13:50:00|33466.7|33451.7|33514.2|33499.2|33514.2|33499.2|33461.7|33446.7|218
1719928500000|2024-07-02 13:55:00|33511.7|33496.7|33516.7|33501.7|33519.2|33504.2|33491.7|33476.7|115
1719928800000|2024-07-02 14:00:00|33514.2|33499.2|33554.2|33539.2|33569.2|33554.2|33496.7|33481.7|209
1719929100000|2024-07-02 14:05:00|33551.7|33536.7|33524.2|33509.2|33589.2|33574.2|33516.7|33501.7|175
1719929400000|2024-07-02 14:10:00|33523.4|33508.4|33500.9|33485.9|33523.4|33508.4|33480.9|33465.9|107
1719929700000|2024-07-02 14:15:00|33498.4|33483.4|33515.9|33500.9|33525.9|33510.9|33480.9|33465.9|92
1719930000000|2024-07-02 14:20:00|33513.4|33498.4|33495.9|33480.9|33528.4|33513.4|33493.4|33478.4|75
1719930300000|2024-07-02 14:25:00|33493.4|33478.4|33528.4|33513.4|33528.4|33513.4|33493.4|33478.4|69
1719930600000|2024-07-02 14:30:00|33530.9|33515.9|33523.4|33508.4|33538.4|33523.4|33508.4|33493.4|149
1719930900000|2024-07-02 14:35:00|33525.9|33510.9|33528.4|33513.4|33538.4|33523.4|33503.4|33488.4|129
1719931200000|2024-07-02 14:40:00|33530.9|33515.9|33468.4|33453.4|33530.9|33515.9|33463.4|33448.4|98
1719931500000|2024-07-02 14:45:00|33465.9|33450.9|33488.4|33473.4|33493.4|33478.4|33460.9|33445.9|62
1719931800000|2024-07-02 14:50:00|33485.9|33470.9|33475.9|33460.9|33498.4|33483.4|33453.4|33438.4|111
1719932100000|2024-07-02 14:55:00|33478.4|33463.4|33488.4|33473.4|33503.4|33488.4|33473.4|33458.4|61
1719932400000|2024-07-02 15:00:00|33490.9|33475.9|33518.4|33503.4|33523.4|33508.4|33478.4|33463.4|110
1719932700000|2024-07-02 15:05:00|33520.9|33505.9|33518.4|33503.4|33528.4|33513.4|33513.4|33498.4|43
1719933000000|2024-07-02 15:10:00|33515.9|33500.9|33495.9|33480.9|33518.4|33503.4|33493.4|33478.4|89
1719933300000|2024-07-02 15:15:00|33498.4|33483.4|33498.4|33483.4|33508.4|33493.4|33480.9|33465.9|63
1719933600000|2024-07-02 15:20:00|33503.4|33488.4|33478.4|33463.4|33503.4|33488.4|33475.9|33460.9|860
1719933900000|2024-07-02 15:25:00|33480.9|33465.9|33488.4|33473.4|33488.4|33473.4|33468.4|33453.4|289
1719934200000|2024-07-02 15:30:00|33490.9|33475.9|33498.4|33483.4|33513.4|33498.4|33483.4|33468.4|296
1719934500000|2024-07-02 15:35:00|33500.9|33485.9|33485.9|33470.9|33503.4|33488.4|33483.4|33468.4|115
1719934800000|2024-07-02 15:40:00|33488.4|33473.4|33480.9|33465.9|33493.4|33478.4|33480.9|33465.9|36
1719935100000|2024-07-02 15:45:00|33483.4|33468.4|33488.4|33473.4|33488.4|33473.4|33470.9|33455.9|35
1719935400000|2024-07-02 15:50:00|33490.9|33470.9|33490.9|33465.9|33495.9|33475.9|33485.9|33465.9|41
1719935700000|2024-07-02 15:55:00|33485.9|33460.9|33465.9|33445.9|33490.9|33465.9|33465.9|33445.9|40
1719936000000|2024-07-02 16:00:00|33470.9|33450.9|33460.9|33435.9|33470.9|33450.9|33455.9|33435.9|21
1719936300000|2024-07-02 16:05:00|33455.9|33430.9|33455.9|33430.9|33460.9|33440.9|33450.9|33430.9|23
1719936600000|2024-07-02 16:10:00|33450.9|33435.9|33450.9|33430.9|33455.9|33435.9|33445.9|33420.9|52
1719936900000|2024-07-02 16:15:00|33455.9|33435.9|33470.9|33445.9|33475.9|33455.9|33450.9|33435.9|48
1719937200000|2024-07-02 16:20:00|33465.9|33450.9|33475.9|33455.9|33480.9|33460.9|33465.9|33445.9|27
1719937500000|2024-07-02 16:25:00|33480.9|33460.9|33490.9|33470.9|33490.9|33470.9|33480.9|33460.9|30
1719937800000|2024-07-02 16:30:00|33480.9|33465.9|33465.9|33445.9|33480.9|33465.9|33465.9|33445.9|67
1719938100000|2024-07-02 16:35:00|33460.9|33440.9|33465.9|33445.9|33470.9|33450.9|33460.9|33440.9|28
1719938400000|2024-07-02 16:40:00|33470.9|33440.9|33475.9|33455.9|33475.9|33455.9|33465.9|33440.9|8
1719938700000|2024-07-02 16:45:00|33480.9|33450.9|33475.9|33455.9|33480.9|33460.9|33470.9|33450.9|23
1719939000000|2024-07-02 16:50:00|33470.9|33450.9|33480.9|33460.9|33480.9|33460.9|33470.9|33445.9|4
1719939300000|2024-07-02 16:55:00|33485.9|33455.9|33485.9|33465.9|33485.9|33465.9|33475.9|33455.9|14
1719939600000|2024-07-02 17:00:00|33480.9|33460.9|33495.9|33470.9|33495.9|33470.9|33480.9|33455.9|13
1719939900000|2024-07-02 17:05:00|33500.9|33475.9|33505.9|33485.9|33510.9|33490.9|33495.9|33475.9|22
1719940200000|2024-07-02 17:10:00|33510.9|33490.9|33505.9|33485.9|33510.9|33490.9|33495.9|33475.9|48
1719940500000|2024-07-02 17:15:00|33510.9|33490.9|33515.9|33495.9|33520.9|33495.9|33505.9|33485.9|41
1719940800000|2024-07-02 17:20:00|33520.9|33500.9|33520.9|33495.9|33520.9|33500.9|33515.9|33495.9|12
1719941100000|2024-07-02 17:25:00|33525.9|33500.9|33525.9|33500.9|33530.9|33510.9|33520.9|33500.9|11
1719941400000|2024-07-02 17:30:00|33520.9|33495.9|33515.9|33495.9|33520.9|33500.9|33510.9|33490.9|14
1719941700000|2024-07-02 17:35:00|33510.9|33490.9|33515.9|33495.9|33520.9|33495.9|33500.9|33480.9|15
1719942000000|2024-07-02 17:40:00|33520.9|33500.9|33515.9|33490.9|33520.9|33500.9|33510.9|33490.9|7
1719942300000|2024-07-02 17:45:00|33510.9|33495.9|33520.9|33495.9|33525.9|33500.9|33510.9|33490.9|2
1719942600000|2024-07-02 17:50:00|33525.9|33500.9|33540.9|33520.9|33545.9|33520.9|33520.9|33495.9|20
1719942900000|2024-07-02 17:55:00|33545.9|33515.9|33540.9|33515.9|33550.9|33525.9|33540.9|33515.9|7
1719943200000|2024-07-02 18:00:00|33545.9|33520.9|33545.9|33525.9|33550.9|33525.9|33540.9|33515.9|14
1719943500000|2024-07-02 18:05:00|33540.9|33520.9|33545.9|33520.9|33545.9|33525.9|33540.9|33520.9|7
1719943800000|2024-07-02 18:10:00|33550.9|33525.9|33555.9|33535.9|33565.9|33545.9|33550.9|33525.9|21
1719944100000|2024-07-02 18:15:00|33560.9|33540.9|33545.9|33525.9|33560.9|33540.9|33545.9|33520.9|13
1719944400000|2024-07-02 18:20:00|33550.9|33520.9|33560.9|33535.9|33560.9|33535.9|33545.9|33520.9|6
1719944700000|2024-07-02 18:25:00|33555.9|33540.9|33558.4|33543.4|33560.9|33543.4|33555.9|33530.9|5
1719945000000|2024-07-02 18:30:00|33555.9|33540.9|33550.9|33535.9|33558.4|33543.4|33550.9|33535.9|1
1719945300000|2024-07-02 18:35:00|33553.4|33538.4|33558.4|33543.4|33563.4|33548.4|33553.4|33538.4|6
1719945600000|2024-07-02 18:40:00|33555.9|33540.9|33560.9|33545.9|33563.4|33548.4|33545.9|33530.9|16
1719945900000|2024-07-02 18:45:00|33558.4|33543.4|33563.4|33548.4|33565.9|33550.9|33558.4|33543.4|1
1719946200000|2024-07-02 18:50:00|33565.9|33550.9|33565.9|33550.9|33570.9|33555.9|33558.4|33543.4|14
1719946500000|2024-07-02 18:55:00|33568.4|33553.4|33555.9|33540.9|33578.4|33563.4|33555.9|33540.9|9
1719946800000|2024-07-02 19:00:00|33558.4|33543.4|33568.4|33553.4|33573.4|33558.4|33558.4|33543.4|10
1719947100000|2024-07-02 19:05:00|33565.9|33550.9|33573.4|33558.4|33578.4|33563.4|33563.4|33548.4|12
1719947400000|2024-07-02 19:10:00|33575.9|33560.9|33580.9|33565.9|33583.4|33568.4|33573.4|33558.4|6
1719947700000|2024-07-02 19:15:00|33578.4|33563.4|33583.4|33568.4|33588.4|33573.4|33573.4|33558.4|17
1719948000000|2024-07-02 19:20:00|33580.9|33565.9|33585.9|33570.9|33590.9|33575.9|33578.4|33563.4|16
1719948300000|2024-07-02 19:25:00|33588.4|33573.4|33588.4|33573.4|33595.9|33580.9|33585.9|33570.9|13
1719948600000|2024-07-02 19:30:00|33585.9|33570.9|33603.4|33588.4|33605.9|33590.9|33580.9|33565.9|54
1719948900000|2024-07-02 19:35:00|33605.9|33590.9|33598.4|33583.4|33610.9|33595.9|33598.4|33583.4|12
1719949200000|2024-07-02 19:40:00|33600.9|33585.9|33598.4|33583.4|33603.4|33588.4|33595.9|33580.9|15
1719949500000|2024-07-02 19:45:00|33595.9|33580.9|33593.4|33578.4|33608.4|33593.4|33593.4|33578.4|14
1719949800000|2024-07-02 19:50:00|33595.9|33580.9|33600.9|33585.9|33610.9|33595.9|33593.4|33578.4|19
1719950100000|2024-07-02 19:55:00|33598.4|33583.4|33608.4|33593.4|33613.4|33598.4|33588.4|33573.4|39
1719950400000|2024-07-02 20:00:00|33621.8|33581.8|33594.4|33554.4|33627.8|33587.8|33591.6|33551.6|0
1719950700000|2024-07-02 20:05:00|33595.7|33555.7|33585.5|33545.5|33597.1|33557.1|33585.5|33545.5|0
1719951000000|2024-07-02 20:10:00|33584.1|33544.1|33601.9|33561.9|33608|33568|33584.1|33544.1|0
1719951300000|2024-07-02 20:15:00|33601.8|33561.8|33594.4|33554.4|33601.8|33561.8|33593|33553|0
1719951600000|2024-07-02 20:20:00|33595.7|33555.7|33594.4|33554.4|33597.1|33557.1|33591.6|33551.6|0
1719951900000|2024-07-02 20:25:00|33595|33555|33591.6|33551.6|33595.7|33555.7|33591.6|33551.6|0
1719952200000|2024-07-02 20:30:00|33591.7|33551.7|33591.6|33551.6|33593|33553|33591.6|33551.6|0
1719952500000|2024-07-02 20:35:00|33592.3|33552.3|33583.5|33543.5|33593|33553|33579.4|33539.4|0
1719952800000|2024-07-02 20:40:00|33583.4|33543.4|33579.4|33539.4|33583.5|33543.5|33577.3|33537.3|0
1719953100000|2024-07-02 20:45:00|33579.3|33539.3|33577.3|33537.3|33580.7|33540.7|33574.6|33534.6|0
1719953400000|2024-07-02 20:50:00|33576.6|33536.6|33579.4|33539.4|33579.4|33539.4|33574.6|33534.6|0
1719953700000|2024-07-02 20:55:00|33580.7|33540.7|33588.9|33548.9|33588.9|33548.9|33580.7|33540.7|0
1719954000000|2024-07-02 21:00:00|33588.2|33548.2|33584.8|33544.8|33588.2|33548.2|33584.8|33544.8|0
1719954600000|2024-07-02 21:10:00|33584.9|33544.9|33587.5|33547.5|33587.5|33547.5|33584.9|33544.9|0
1719954900000|2024-07-02 21:15:00|33587.6|33547.6|33587.5|33547.5|33589.6|33549.6|33587.5|33547.5|0
1719955200000|2024-07-02 21:20:00|33587.3|33547.3|33587.5|33547.5|33589.3|33549.3|33585.9|33545.9|0
1719955500000|2024-07-02 21:25:00|33588.1|33548.1|33586.8|33546.8|33588.8|33548.8|33586.2|33546.2|0
1719955800000|2024-07-02 21:30:00|33591|33551|33588.3|33548.3|33591.7|33551.7|33587.6|33547.6|0
1719956100000|2024-07-02 21:35:00|33588.2|33548.2|33588.3|33548.3|33588.3|33548.3|33587.6|33547.6|0
1719956400000|2024-07-02 21:40:00|33588.2|33548.2|33589.6|33549.6|33590.3|33550.3|33586.2|33546.2|0
1719956700000|2024-07-02 21:45:00|33588.9|33548.9|33586.9|33546.9|33589.6|33549.6|33585.5|33545.5|0
1719957000000|2024-07-02 21:50:00|33588.2|33548.2|33588.3|33548.3|33588.3|33548.3|33587.6|33547.6|0
1719957300000|2024-07-02 21:55:00|33588.2|33548.2|33590.3|33550.3|33590.3|33550.3|33588.2|33548.2|0
1719957600000|2024-07-02 22:00:00|33582.7|33542.7|33575.9|33535.9|33590.3|33550.3|33575.9|33535.9|0
1719957900000|2024-07-02 22:05:00|33577.4|33537.4|33582.7|33542.7|33583.5|33543.5|33575.9|33535.9|0
1719958200000|2024-07-02 22:10:00|33583.5|33543.5|33583.5|33543.5|33585.8|33545.8|33582|33542|0
1719958500000|2024-07-02 22:15:00|33582.7|33542.7|33585|33545|33585|33545|33582|33542|0
1719958800000|2024-07-02 22:20:00|33585.8|33545.8|33594.1|33554.1|33594.1|33554.1|33585|33545|0
1719959100000|2024-07-02 22:25:00|33594.9|33554.9|33595.7|33555.7|33598.7|33558.7|33592.6|33552.6|0
1719959400000|2024-07-02 22:30:00|33601.2|33561.2|33605.3|33565.3|33607.3|33567.3|33599.2|33559.2|0
1719959700000|2024-07-02 22:35:00|33605.4|33565.4|33607.3|33567.3|33607.3|33567.3|33605.3|33565.3|0
1719960000000|2024-07-02 22:40:00|33605.3|33565.3|33603.9|33563.9|33607.3|33567.3|33602.6|33562.6|0
1719960300000|2024-07-02 22:45:00|33599.4|33559.4|33598.7|33558.7|33601.7|33561.7|33597.2|33557.2|0
1719960600000|2024-07-02 22:50:00|33599.4|33559.4|33600.2|33560.2|33600.2|33560.2|33598.7|33558.7|0
1719960900000|2024-07-02 22:55:00|33598.7|33558.7|33598.7|33558.7|33600.2|33560.2|33597.9|33557.9|0
1719961200000|2024-07-02 23:00:00|33599.4|33559.4|33598.7|33558.7|33600.2|33560.2|33597.2|33557.2|0
1719961500000|2024-07-02 23:05:00|33599.4|33559.4|33598.7|33558.7|33603.2|33563.2|33598.7|33558.7|0
1719961800000|2024-07-02 23:10:00|33599.4|33559.4|33594.1|33554.1|33601.7|33561.7|33594.1|33554.1|0
1719962100000|2024-07-02 23:15:00|33592.6|33552.6|33591.1|33551.1|33595.7|33555.7|33590.3|33550.3|0
1719962400000|2024-07-02 23:20:00|33590.3|33550.3|33586.6|33546.6|33592.6|33552.6|33585|33545|0
1719962700000|2024-07-02 23:25:00|33587.3|33547.3|33583.5|33543.5|33587.3|33547.3|33583.5|33543.5|0
1719963000000|2024-07-02 23:30:00|33582.7|33542.7|33585|33545|33585.8|33545.8|33579|33539|0
1719963300000|2024-07-02 23:35:00|33584.2|33544.2|33582|33542|33585|33545|33582|33542|0
1719963600000|2024-07-02 23:40:00|33582.7|33542.7|33580.5|33540.5|33583.5|33543.5|33579|33539|0
1719963900000|2024-07-02 23:45:00|33584.1|33544.1|33579.4|33539.4|33584.2|33544.2|33579.4|33539.4|0
1719964200000|2024-07-02 23:50:00|33581.4|33541.4|33584.2|33544.2|33585.5|33545.5|33581.4|33541.4|0
1719964500000|2024-07-02 23:55:00|33585.5|33545.5|33585.5|33545.5|33585.5|33545.5|33582.8|33542.8|0
1719964800000|2024-07-03 00:00:00|33585.6|33545.6|33593.7|33553.7|33593.7|33553.7|33585.5|33545.5|0
1719965100000|2024-07-03 00:05:00|33593.6|33553.6|33597.8|33557.8|33603.9|33563.9|33590.3|33550.3|0
1719965400000|2024-07-03 00:10:00|33597.9|33557.9|33608.5|33568.5|33609.2|33569.2|33597.9|33557.9|0
1719965700000|2024-07-03 00:15:00|33609.2|33569.2|33629.6|33589.6|33636.3|33596.3|33607.8|33567.8|0
1719966000000|2024-07-03 00:20:00|33629.7|33589.7|33649.8|33609.8|33653.2|33613.2|33629.6|33589.6|0
1719966300000|2024-07-03 00:25:00|33653.1|33613.1|33646.4|33606.4|33653.1|33613.1|33646.3|33606.3|0
1719966600000|2024-07-03 00:30:00|33653|33613|33659.6|33619.6|33659.6|33619.6|33652.9|33612.9|0
1719966900000|2024-07-03 00:35:00|33653|33613|33653.1|33613.1|33659.6|33619.6|33653|33613|0
1719967200000|2024-07-03 00:40:00|33653.2|33613.2|33659.7|33619.7|33666.4|33626.4|33653|33613|0
1719968400000|2024-07-03 01:00:00|33652.8|33612.8|33646.1|33606.1|33652.9|33612.9|33646.1|33606.1|0
1719968700000|2024-07-03 01:05:00|33646.2|33606.2|33649.6|33609.6|33652.9|33612.9|33646.2|33606.2|0
1719969000000|2024-07-03 01:10:00|33646.3|33606.3|33646.1|33606.1|33649.6|33609.6|33646.1|33606.1|0
1719970200000|2024-07-03 01:30:00|33652.7|33612.7|33652.6|33612.6|33652.7|33612.7|33646|33606|0
1719970500000|2024-07-03 01:35:00|33652.7|33612.7|33652.6|33612.6|33652.7|33612.7|33652.5|33612.5|0
1719970800000|2024-07-03 01:40:00|33652.5|33612.5|33645.9|33605.9|33652.6|33612.6|33645.9|33605.9|0
1719972000000|2024-07-03 02:00:00|33652.5|33612.5|33665.8|33625.8|33665.9|33625.9|33652.5|33612.5|0
1719972300000|2024-07-03 02:05:00|33672.4|33632.4|33680.8|33640.8|33680.8|33640.8|33667.5|33627.5|0
1719972600000|2024-07-03 02:10:00|33680.7|33640.7|33680.7|33640.7|33680.8|33640.8|33674.1|33634.1|0
1719973800000|2024-07-03 02:30:00|33700.7|33660.7|33700.7|33660.7|33700.7|33660.7|33694|33654|0
1719974100000|2024-07-03 02:35:00|33700.6|33660.6|33697.2|33657.2|33704|33664|33697.2|33657.2|0
1719974400000|2024-07-03 02:40:00|33690.6|33650.6|33682.9|33642.9|33696.4|33656.4|33682.9|33642.9|0
1719976500000|2024-07-03 03:15:00|33696.8|33656.8|33676.2|33636.2|33696.8|33656.8|33676.2|33636.2|0
1719976800000|2024-07-03 03:20:00|33676.3|33636.3|33676.1|33636.1|33676.3|33636.3|33669.6|33629.6|0
1719977100000|2024-07-03 03:25:00|33676.2|33636.2|33676.1|33636.1|33682.8|33642.8|33676|33636|0
1719977400000|2024-07-03 03:30:00|33676.2|33636.2|33689.5|33649.5|33696.2|33656.2|33676.1|33636.1|0
1719977700000|2024-07-03 03:35:00|33689.6|33649.6|33682.8|33642.8|33696.2|33656.2|33676.2|33636.2|0
1719978000000|2024-07-03 03:40:00|33676.2|33636.2|33683|33643|33683|33643|33676.2|33636.2|0
1719978300000|2024-07-03 03:45:00|33682.9|33642.9|33682.9|33642.9|33683|33643|33682.9|33642.9|0
1719978600000|2024-07-03 03:50:00|33676.3|33636.3|33682.9|33642.9|33682.9|33642.9|33676.2|33636.2|0
1719978900000|2024-07-03 03:55:00|33682.8|33642.8|33682.9|33642.9|33682.9|33642.9|33676.2|33636.2|0
1719982800000|2024-07-03 05:00:00|33703.1|33663.1|33696.5|33656.5|33703.2|33663.2|33696.5|33656.5|0
1719983100000|2024-07-03 05:05:00|33696.4|33656.4|33676.5|33636.5|33696.5|33656.5|33669.9|33629.9|0
1719983400000|2024-07-03 05:10:00|33676.6|33636.6|33663.3|33623.3|33676.6|33636.6|33663.3|33623.3|0
1719983700000|2024-07-03 05:15:00|33656.7|33616.7|33656.7|33616.7|33656.8|33616.8|33656.7|33616.7|0
1719984000000|2024-07-03 05:20:00|33663.3|33623.3|33676.7|33636.7|33683.4|33643.4|33656.7|33616.7|0
1719984300000|2024-07-03 05:25:00|33670.1|33630.1|33670|33630|33670.1|33630.1|33663.2|33623.2|0
1719984600000|2024-07-03 05:30:00|33669.9|33629.9|33669.9|33629.9|33670|33630|33663.3|33623.3|0
1719984900000|2024-07-03 05:35:00|33670|33630|33663.3|33623.3|33670.1|33630.1|33663.3|33623.3|0
1719985200000|2024-07-03 05:40:00|33663.4|33623.4|33676.6|33636.6|33676.7|33636.7|33663.4|33623.4|0
1719985500000|2024-07-03 05:45:00|33676.5|33636.5|33696.4|33656.4|33696.4|33656.4|33676.5|33636.5|0
1719985800000|2024-07-03 05:50:00|33696.3|33656.3|33683.1|33643.1|33696.4|33656.4|33683|33643|0
1719986100000|2024-07-03 05:55:00|33683|33643|33696.4|33656.4|33696.4|33656.4|33676.4|33636.4|0
1719986400000|2024-07-03 06:00:00|33704.4|33689.4|33771.9|33756.9|33776.9|33761.9|33704.4|33689.4|54
1719986700000|2024-07-03 06:05:00|33769.4|33754.4|33746.9|33731.9|33776.9|33761.9|33746.9|33731.9|16
1719987000000|2024-07-03 06:10:00|33744.4|33729.4|33744.4|33729.4|33754.4|33739.4|33741.9|33726.9|33
1719987300000|2024-07-03 06:15:00|33746.9|33731.9|33709.4|33694.4|33746.9|33731.9|33704.4|33689.4|49
1719987600000|2024-07-03 06:20:00|33711.9|33696.9|33729.4|33714.4|33741.9|33726.9|33706.9|33691.9|72
1719987900000|2024-07-03 06:25:00|33731.9|33716.9|33719.4|33704.4|33734.4|33719.4|33714.4|33699.4|15
1719988200000|2024-07-03 06:30:00|33721.9|33706.9|33744.4|33729.4|33744.4|33729.4|33714.4|33699.4|19
1719988500000|2024-07-03 06:35:00|33749.4|33734.4|33744.4|33729.4|33751.9|33736.9|33726.9|33711.9|18
1719988800000|2024-07-03 06:40:00|33741.9|33726.9|33734.4|33719.4|33741.9|33726.9|33726.9|33711.9|7
1719989100000|2024-07-03 06:45:00|33731.9|33716.9|33716.9|33701.9|33731.9|33716.9|33706.9|33691.9|31
1719989400000|2024-07-03 06:50:00|33714.4|33699.4|33719.4|33704.4|33719.4|33704.4|33706.9|33691.9|10
1719989700000|2024-07-03 06:55:00|33721.9|33706.9|33726.9|33711.9|33744.4|33729.4|33714.4|33699.4|73
1719990000000|2024-07-03 07:00:00|33734.4|33719.4|33656.9|33641.9|33739.4|33724.4|33626.9|33611.9|325
1719990300000|2024-07-03 07:05:00|33659.4|33644.4|33629.4|33614.4|33676.9|33661.9|33621.9|33606.9|191
1719990600000|2024-07-03 07:10:00|33626.9|33611.9|33659.4|33644.4|33664.4|33649.4|33626.9|33611.9|93
1719990900000|2024-07-03 07:15:00|33661.9|33646.9|33721.9|33706.9|33721.9|33706.9|33659.4|33644.4|123
1719991200000|2024-07-03 07:20:00|33724.4|33709.4|33791.9|33776.9|33791.9|33776.9|33719.4|33704.4|314
1719991500000|2024-07-03 07:25:00|33796.9|33781.9|33849.4|33834.4|33851.9|33836.9|33796.9|33781.9|223
1719991800000|2024-07-03 07:30:00|33851.9|33836.9|33906.9|33891.9|33909.4|33894.4|33841.9|33826.9|308
1719992100000|2024-07-03 07:35:00|33909.4|33894.4|33934.4|33919.4|33941.9|33926.9|33896.9|33881.9|323
1719992400000|2024-07-03 07:40:00|33936.9|33921.9|33921.9|33906.9|33951.9|33936.9|33914.4|33899.4|341
1719992700000|2024-07-03 07:45:00|33919.4|33904.4|33846.9|33831.9|33919.4|33904.4|33846.9|33831.9|217
1719993000000|2024-07-03 07:50:00|33849.4|33834.4|33851.9|33836.9|33881.9|33866.9|33846.9|33831.9|123
1719993300000|2024-07-03 07:55:00|33854.4|33839.4|33851.7|33836.7|33862.2|33847.2|33842.3|33827.3|70
1719993600000|2024-07-03 08:00:00|33849.2|33834.2|33802.9|33787.9|33851.7|33836.7|33797.9|33782.9|118
1719993900000|2024-07-03 08:05:00|33800.4|33785.4|33815.1|33800.1|33815.1|33800.1|33777.6|33762.6|151
1719994200000|2024-07-03 08:10:00|33817.6|33802.6|33812.6|33797.6|33840.1|33825.1|33802.6|33787.6|116
1719994500000|2024-07-03 08:15:00|33810.1|33795.1|33820.1|33805.1|33825.1|33810.1|33780.1|33765.1|116
1719994800000|2024-07-03 08:20:00|33817.6|33802.6|33822.6|33807.6|33825.1|33810.1|33805.1|33790.1|75
1719995100000|2024-07-03 08:25:00|33820.1|33805.1|33805.1|33790.1|33840.1|33825.1|33800.1|33785.1|58
1719995400000|2024-07-03 08:30:00|33802.6|33787.6|33837.6|33822.6|33845.1|33830.1|33802.6|33787.6|50
1719995700000|2024-07-03 08:35:00|33835.1|33820.1|33850.1|33835.1|33850.1|33835.1|33825.1|33810.1|68
1719996000000|2024-07-03 08:40:00|33852.6|33837.6|33865.1|33850.1|33880.1|33865.1|33845.1|33830.1|69
1719996300000|2024-07-03 08:45:00|33867.6|33852.6|33890.1|33875.1|33890.1|33875.1|33862.6|33847.6|53
1719996600000|2024-07-03 08:50:00|33892.6|33877.6|33882.6|33867.6|33910.1|33895.1|33870.1|33855.1|99
1719996900000|2024-07-03 08:55:00|33885.1|33870.1|33875.1|33860.1|33895.1|33880.1|33870.1|33855.1|58
1719997200000|2024-07-03 09:00:00|33877.6|33862.6|33877.6|33862.6|33890.1|33875.1|33870.1|33855.1|87
1719997500000|2024-07-03 09:05:00|33880.1|33865.1|33900.1|33885.1|33905.1|33890.1|33880.1|33865.1|84
1719997800000|2024-07-03 09:10:00|33902.6|33887.6|33900.1|33885.1|33915.1|33900.1|33892.6|33877.6|80
1719998100000|2024-07-03 09:15:00|33902.6|33887.6|33930.1|33915.1|33932.6|33917.6|33902.6|33887.6|105
1719998400000|2024-07-03 09:20:00|33927.6|33912.6|33920.1|33905.1|33937.6|33922.6|33900.1|33885.1|143
1719998700000|2024-07-03 09:25:00|33925.1|33910.1|33930.1|33915.1|33935.1|33920.1|33912.6|33897.6|57
1719999000000|2024-07-03 09:30:00|33932.6|33917.6|33902.6|33887.6|33935.1|33920.1|33900.1|33885.1|68
1719999300000|2024-07-03 09:35:00|33905.1|33890.1|33910.1|33895.1|33922.6|33907.6|33900.1|33885.1|68
1719999600000|2024-07-03 09:40:00|33912.6|33897.6|33912.6|33897.6|33920.1|33905.1|33905.1|33890.1|38
1719999900000|2024-07-03 09:45:00|33915.1|33900.1|33900.1|33885.1|33915.1|33900.1|33890.1|33875.1|91
1720000200000|2024-07-03 09:50:00|33902.6|33887.6|33892.6|33877.6|33915.1|33900.1|33880.1|33865.1|63
1720000500000|2024-07-03 09:55:00|33895.1|33880.1|33907.6|33892.6|33915.1|33900.1|33880.1|33865.1|81
1720000800000|2024-07-03 10:00:00|33910.1|33895.1|33930.1|33915.1|33930.1|33915.1|33900.1|33885.1|56
1720001100000|2024-07-03 10:05:00|33927.6|33912.6|33955.1|33940.1|33957.6|33942.6|33915.1|33900.1|130
1720001400000|2024-07-03 10:10:00|33952.6|33937.6|33955.1|33940.1|33960.1|33945.1|33935.1|33920.1|85
1720001700000|2024-07-03 10:15:00|33957.6|33942.6|33962.6|33947.6|33970.1|33955.1|33955.1|33940.1|122
1720002000000|2024-07-03 10:20:00|33965.1|33950.1|33960.1|33945.1|33967.6|33952.6|33955.1|33940.1|37
1720002300000|2024-07-03 10:25:00|33957.6|33942.6|33940.1|33925.1|33960.1|33945.1|33935.1|33920.1|84
1720002600000|2024-07-03 10:30:00|33942.6|33927.6|33930.1|33915.1|33947.6|33932.6|33920.1|33905.1|70
1720002900000|2024-07-03 10:35:00|33932.6|33917.6|33937.6|33922.6|33950.1|33935.1|33932.6|33917.6|1140
1720003200000|2024-07-03 10:40:00|33940.1|33925.1|33937.6|33922.6|33947.6|33932.6|33935.1|33920.1|22
1720003500000|2024-07-03 10:45:00|33935.1|33920.1|33935.1|33920.1|33940.1|33925.1|33917.6|33902.6|135
1720003800000|2024-07-03 10:50:00|33937.6|33922.6|33925.1|33910.1|33950.1|33935.1|33925.1|33910.1|49
1720004100000|2024-07-03 10:55:00|33927.6|33912.6|33930.1|33915.1|33935.1|33920.1|33925.1|33910.1|42
1720004400000|2024-07-03 11:00:00|33932.6|33917.6|33955.1|33940.1|33957.6|33942.6|33930.1|33915.1|64
1720004700000|2024-07-03 11:05:00|33952.6|33937.6|33935.1|33920.1|33952.6|33937.6|33935.1|33920.1|35
1720005000000|2024-07-03 11:10:00|33937.6|33922.6|33955.1|33940.1|33955.1|33940.1|33937.6|33922.6|59
1720005300000|2024-07-03 11:15:00|33952.6|33937.6|33960.1|33945.1|33962.6|33947.6|33940.1|33925.1|52
1720005600000|2024-07-03 11:20:00|33962.6|33947.6|33975.1|33960.1|33977.6|33962.6|33960.1|33945.1|91
1720005900000|2024-07-03 11:25:00|33972.6|33957.6|33955.1|33940.1|33975.1|33960.1|33950.1|33935.1|78
1720006200000|2024-07-03 11:30:00|33957.6|33942.6|33952.6|33937.6|33965.1|33950.1|33950.1|33935.1|75
1720006500000|2024-07-03 11:35:00|33955.1|33940.1|33965.1|33950.1|33970.1|33955.1|33955.1|33940.1|60
1720006800000|2024-07-03 11:40:00|33961.6|33946.6|33964.1|33949.1|33971.6|33956.6|33956.6|33941.6|48
1720007100000|2024-07-03 11:45:00|33966.6|33951.6|33969.1|33954.1|33971.6|33956.6|33951.6|33936.6|41
1720007400000|2024-07-03 11:50:00|33966.6|33951.6|33941.6|33926.6|33969.1|33954.1|33939.1|33924.1|30
1720007700000|2024-07-03 11:55:00|33944.1|33929.1|33944.1|33929.1|33951.6|33936.6|33939.1|33924.1|21
1720008000000|2024-07-03 12:00:00|33946.6|33931.6|33936.6|33921.6|33954.1|33939.1|33929.1|33914.1|59
1720008300000|2024-07-03 12:05:00|33934.1|33919.1|33924.1|33909.1|33936.6|33921.6|33914.1|33899.1|83
1720008600000|2024-07-03 12:10:00|33921.6|33906.6|33919.1|33904.1|33931.6|33916.6|33914.1|33899.1|80
1720008900000|2024-07-03 12:15:00|33916.6|33901.6|33926.6|33911.6|33949.1|33934.1|33916.6|33901.6|99
1720009200000|2024-07-03 12:20:00|33924.1|33909.1|33941.6|33926.6|33951.6|33936.6|33919.1|33904.1|130
1720009500000|2024-07-03 12:25:00|33944.1|33929.1|33916.6|33901.6|33946.6|33931.6|33911.6|33896.6|79
1720009800000|2024-07-03 12:30:00|33914.1|33899.1|33926.6|33911.6|33929.1|33914.1|33891.6|33876.6|74
1720010100000|2024-07-03 12:35:00|33924.1|33909.1|33929.1|33914.1|33936.6|33921.6|33921.6|33906.6|63
1720010400000|2024-07-03 12:40:00|33931.6|33916.6|33904.1|33889.1|33931.6|33916.6|33899.1|33884.1|57
1720010700000|2024-07-03 12:45:00|33901.6|33886.6|33909.1|33894.1|33931.6|33916.6|33899.1|33884.1|70
1720011000000|2024-07-03 12:50:00|33911.6|33896.6|33931.6|33916.6|33939.1|33924.1|33909.1|33894.1|45
1720011300000|2024-07-03 12:55:00|33929.1|33914.1|33949.1|33934.1|33954.1|33939.1|33929.1|33914.1|65
1720011600000|2024-07-03 13:00:00|33946.6|33931.6|33944.1|33929.1|33949.1|33934.1|33936.6|33921.6|66
1720011900000|2024-07-03 13:05:00|33941.6|33926.6|33929.1|33914.1|33956.6|33941.6|33926.6|33911.6|73
1720012200000|2024-07-03 13:10:00|33926.6|33911.6|33921.6|33906.6|33941.6|33926.6|33901.6|33886.6|55
1720012500000|2024-07-03 13:15:00|33919.1|33904.1|33906.6|33891.6|33929.1|33914.1|33901.6|33886.6|41
1720012800000|2024-07-03 13:20:00|33904.1|33889.1|33899.1|33884.1|33926.6|33911.6|33889.1|33874.1|39
1720013100000|2024-07-03 13:25:00|33901.6|33886.6|33901.6|33886.6|33904.1|33889.1|33881.6|33866.6|36
1720013400000|2024-07-03 13:30:00|33904.1|33889.1|33906.6|33891.6|33926.6|33911.6|33899.1|33884.1|105
1720013700000|2024-07-03 13:35:00|33911.6|33896.6|33914.1|33899.1|33941.6|33926.6|33911.6|33896.6|78
1720014000000|2024-07-03 13:40:00|33916.6|33901.6|33904.1|33889.1|33919.1|33904.1|33899.1|33884.1|47
1720014300000|2024-07-03 13:45:00|33901.6|33886.6|33914.1|33899.1|33916.6|33901.6|33891.6|33876.6|55
1720014600000|2024-07-03 13:50:00|33916.6|33901.6|33869.1|33854.1|33926.6|33911.6|33861.6|33846.6|109
1720014900000|2024-07-03 13:55:00|33871.6|33856.6|33866.6|33851.6|33891.6|33876.6|33866.6|33851.6|100
1720015200000|2024-07-03 14:00:00|33886.6|33871.6|33841.6|33826.6|33921.6|33906.6|33819.1|33804.1|197
1720015500000|2024-07-03 14:05:00|33844.1|33829.1|33866.6|33851.6|33874.1|33859.1|33836.6|33821.6|110
1720015800000|2024-07-03 14:10:00|33866.8|33851.8|33851.8|33836.8|33891.8|33876.8|33841.8|33826.8|95
1720016100000|2024-07-03 14:15:00|33854.3|33839.3|33851.8|33836.8|33869.3|33854.3|33831.8|33816.8|99
1720016400000|2024-07-03 14:20:00|33854.3|33839.3|33869.3|33854.3|33886.8|33871.8|33854.3|33839.3|63
1720016700000|2024-07-03 14:25:00|33866.8|33851.8|33829.3|33814.3|33871.8|33856.8|33816.8|33801.8|130
1720017000000|2024-07-03 14:30:00|33831.8|33816.8|33829.3|33814.3|33851.8|33836.8|33826.8|33811.8|76
1720017300000|2024-07-03 14:35:00|33831.8|33816.8|33836.8|33821.8|33846.8|33831.8|33816.8|33801.8|88
1720017600000|2024-07-03 14:40:00|33834.3|33819.3|33836.8|33821.8|33841.8|33826.8|33816.8|33801.8|87
1720017900000|2024-07-03 14:45:00|33841.8|33826.8|33861.8|33846.8|33864.3|33849.3|33839.3|33824.3|75
1720018200000|2024-07-03 14:50:00|33859.3|33844.3|33856.8|33841.8|33886.8|33871.8|33856.8|33841.8|91
1720018500000|2024-07-03 14:55:00|33859.3|33844.3|33839.3|33824.3|33864.3|33849.3|33821.8|33806.8|119
1720018800000|2024-07-03 15:00:00|33841.8|33826.8|33821.8|33806.8|33844.3|33829.3|33809.3|33794.3|154
1720019100000|2024-07-03 15:05:00|33819.3|33804.3|33836.8|33821.8|33836.8|33821.8|33814.3|33799.3|129
1720019400000|2024-07-03 15:10:00|33839.3|33824.3|33849.3|33834.3|33849.3|33834.3|33811.8|33796.8|191
1720019700000|2024-07-03 15:15:00|33851.8|33836.8|33901.8|33886.8|33906.8|33891.8|33846.8|33831.8|376
1720020000000|2024-07-03 15:20:00|33904.3|33889.3|33891.8|33876.8|33926.8|33911.8|33891.8|33876.8|261
1720020300000|2024-07-03 15:25:00|33889.3|33874.3|33866.8|33851.8|33896.8|33881.8|33861.8|33846.8|257
1720020600000|2024-07-03 15:30:00|33864.3|33849.3|33851.8|33836.8|33886.8|33871.8|33849.3|33834.3|356
1720020900000|2024-07-03 15:35:00|33854.3|33839.3|33856.8|33841.8|33861.8|33846.8|33844.3|33829.3|115
1720021200000|2024-07-03 15:40:00|33859.3|33844.3|33844.3|33829.3|33861.8|33846.8|33841.8|33826.8|54
1720021500000|2024-07-03 15:45:00|33846.8|33831.8|33846.8|33831.8|33851.8|33836.8|33839.3|33824.3|27
1720021800000|2024-07-03 15:50:00|33849.3|33829.3|33869.3|33849.3|33869.3|33849.3|33849.3|33829.3|24
1720022100000|2024-07-03 15:55:00|33874.3|33854.3|33879.3|33859.3|33879.3|33859.3|33869.3|33849.3|19
1720022400000|2024-07-03 16:00:00|33884.3|33854.3|33884.3|33864.3|33889.3|33864.3|33879.3|33854.3|13
1720022700000|2024-07-03 16:05:00|33879.3|33859.3|33894.3|33869.3|33894.3|33869.3|33879.3|33859.3|21
1720023000000|2024-07-03 16:10:00|33889.3|33864.3|33909.3|33884.3|33914.3|33889.3|33889.3|33864.3|27
1720023300000|2024-07-03 16:15:00|33914.3|33889.3|33904.3|33884.3|33914.3|33894.3|33904.3|33884.3|10
1720023600000|2024-07-03 16:20:00|33909.3|33889.3|33909.3|33889.3|33914.3|33889.3|33904.3|33884.3|8
1720023900000|2024-07-03 16:25:00|33914.3|33894.3|33909.3|33889.3|33914.3|33894.3|33909.3|33889.3|7
1720024200000|2024-07-03 16:30:00|33904.3|33884.3|33894.3|33874.3|33909.3|33889.3|33894.3|33874.3|15
1720024500000|2024-07-03 16:35:00||33869.3||33874.3||33874.3||33869.3|6
1720024800000|2024-07-03 16:40:00|33889.3|33869.3|33884.3|33864.3|33894.3|33874.3|33884.3|33864.3|19
1720025100000|2024-07-03 16:45:00|33879.3|33859.3|33884.3|33864.3|33889.3|33864.3|33879.3|33859.3|8
1720025400000|2024-07-03 16:50:00|33889.3|33869.3|33909.3|33889.3|33914.3|33889.3|33889.3|33869.3|16
1720025700000|2024-07-03 16:55:00|33914.3|33894.3|33924.3|33899.3|33924.3|33904.3|33909.3|33889.3|26
1720026000000|2024-07-03 17:00:00|33919.3|33894.3|33919.3|33899.3|33919.3|33899.3|33914.3|33889.3|3
1720026300000|2024-07-03 17:05:00|33914.3|33894.3|33914.3|33889.3|33914.3|33894.3|33914.3|33889.3|1
1720026600000|2024-07-03 17:10:00||33894.3||33889.3||33894.3||33889.3|3
1720026900000|2024-07-03 17:15:00|33919.3|33894.3|33919.3|33894.3|33919.3|33899.3|33914.3|33894.3|2
1720027200000|2024-07-03 17:20:00|||||||||1
1720027500000|2024-07-03 17:25:00||33899.3||33899.3||33899.3||33894.3|2
1720027800000|2024-07-03 17:30:00|33924.3|33904.3|33924.3|33899.3|33924.3|33904.3|33924.3|33899.3|7
1720028100000|2024-07-03 17:35:00|33919.3|33904.3|33924.3|33899.3|33924.3|33904.3|33919.3|33899.3|8
1720028400000|2024-07-03 17:40:00|||||||||1
1720028700000|2024-07-03 17:45:00||33904.3||33904.3||33904.3||33904.3|0
1720029000000|2024-07-03 17:50:00|33929.3|33909.3|33929.3|33909.3|33929.3|33909.3|33929.3|33909.3|6
1720029300000|2024-07-03 17:55:00|33934.3|33904.3|33934.3|33909.3|33934.3|33914.3|33929.3|33904.3|8
1720029600000|2024-07-03 18:00:00|33933.3|33905.3|33940.8|33912.8|33944.3|33924.3|33933.3|33905.3|9
1720029900000|2024-07-03 18:05:00|33943.3|33915.3|33938.3|33910.3|33943.3|33915.3|33938.3|33910.3|0
1720030200000|2024-07-03 18:10:00|33939.3|33914.3|33939.3|33914.3|33939.3|33914.3|33939.3|33914.3|1
1720030500000|2024-07-03 18:15:00|33934.3||33939.3||33939.3||33934.3||2
1720030800000|2024-07-03 18:20:00|33944.3|33919.3|33944.3|33924.3|33944.3|33924.3|33944.3|33919.3|1
1720031100000|2024-07-03 18:25:00|33941.8|33926.8|33941.8|33926.8|33941.8|33926.8|33941.8|33926.8|2
1720031400000|2024-07-03 18:30:00|33944.3|33929.3|33944.3|33929.3|33951.8|33936.8|33944.3|33929.3|16
1720031700000|2024-07-03 18:35:00|33936.8|33921.8|33941.8|33926.8|33941.8|33926.8|33936.8|33921.8|12
1720032000000|2024-07-03 18:40:00|33944.3|33929.3|33946.8|33931.8|33951.8|33936.8|33944.3|33929.3|9
1720032300000|2024-07-03 18:45:00|33944.3|33929.3|33939.3|33924.3|33951.8|33936.8|33936.8|33921.8|31
1720032600000|2024-07-03 18:50:00|33936.8|33921.8|33939.3|33924.3|33951.8|33936.8|33936.8|33921.8|18
1720032900000|2024-07-03 18:55:00|33941.8|33926.8|33939.3|33924.3|33951.8|33936.8|33936.8|33921.8|12
1720033200000|2024-07-03 19:00:00|33936.8|33921.8|33944.3|33929.3|33951.8|33936.8|33936.8|33921.8|5
1720033500000|2024-07-03 19:05:00|33946.8|33931.8|33949.3|33934.3|33956.8|33941.8|33946.8|33931.8|7
1720033800000|2024-07-03 19:10:00|33946.8|33931.8|33946.8|33931.8|33946.8|33931.8|33946.8|33931.8|1
1720034100000|2024-07-03 19:15:00|33949.3|33934.3|33946.8|33931.8|33949.3|33934.3|33946.8|33931.8|4
1720034400000|2024-07-03 19:20:00|33949.3|33934.3|33946.8|33931.8|33949.3|33934.3|33946.8|33931.8|1
1720034700000|2024-07-03 19:25:00|33944.3|33929.3|33946.8|33931.8|33946.8|33931.8|33944.3|33929.3|2
1720035000000|2024-07-03 19:30:00|33944.3|33929.3|33949.3|33934.3|33961.8|33946.8|33944.3|33929.3|54
1720035300000|2024-07-03 19:35:00|33946.8|33931.8|33954.3|33939.3|33956.8|33941.8|33946.8|33931.8|14
1720035600000|2024-07-03 19:40:00|33951.8|33936.8|33949.3|33934.3|33951.8|33936.8|33949.3|33934.3|5
1720035900000|2024-07-03 19:45:00|33946.8|33931.8|33954.3|33939.3|33954.3|33939.3|33946.8|33931.8|6
1720036200000|2024-07-03 19:50:00|33956.8|33941.8|33951.8|33936.8|33956.8|33941.8|33951.8|33936.8|8
1720036500000|2024-07-03 19:55:00|33956.8|33941.8|33954.3|33939.3|33961.8|33946.8|33946.8|33931.8|22
1720036800000|2024-07-03 20:00:00|33955|33915|33953|33913|33956.4|33916.4|33949.6|33909.6|0
1720037100000|2024-07-03 20:05:00|33953.7|33913.7|33959.8|33919.8|33959.8|33919.8|33953.7|33913.7|0
1720037400000|2024-07-03 20:10:00|33959.9|33919.9|33968.6|33928.6|33974.8|33934.8|33959.9|33919.9|0
1720037700000|2024-07-03 20:15:00|33968|33928|33969.3|33929.3|33972.7|33932.7|33968|33928|0
1720038000000|2024-07-03 20:20:00|33969.4|33929.4|33974.1|33934.1|33974.8|33934.8|33966.6|33926.6|0
1720038300000|2024-07-03 20:25:00|33974|33934|33967.3|33927.3|33974|33934|33967.3|33927.3|0
1720038600000|2024-07-03 20:30:00|33965.9|33925.9|33968|33928|33969.3|33929.3|33964.6|33924.6|0
1720038900000|2024-07-03 20:35:00|33967.9|33927.9|33965.3|33925.3|33967.9|33927.9|33965.3|33925.3|0
1720039200000|2024-07-03 20:40:00|33965.2|33925.2|33963.9|33923.9|33965.3|33925.3|33959.8|33919.8|0
1720039500000|2024-07-03 20:45:00|33964.6|33924.6|33964.6|33924.6|33965.9|33925.9|33964.6|33924.6|0
1720039800000|2024-07-03 20:50:00|33965.3|33925.3|33964.6|33924.6|33966.6|33926.6|33964.6|33924.6|0
1720040100000|2024-07-03 20:55:00|33965.2|33925.2|33961.8|33921.8|33965.9|33925.9|33959.1|33919.1|0
1720044000000|2024-07-03 22:00:00|33962.9|33922.9|33941.3|33901.3|33962.9|33922.9|33941.3|33901.3|0
1720044300000|2024-07-03 22:05:00|33942.6|33902.6|33954.5|33914.5|33954.5|33914.5|33939.9|33899.9|0
1720044600000|2024-07-03 22:10:00|33954.6|33914.6|33959.3|33919.3|33962.7|33922.7|33952.5|33912.5|0
1720044900000|2024-07-03 22:15:00|33959.2|33919.2|33962.7|33922.7|33962.7|33922.7|33955.2|33915.2|0
1720045200000|2024-07-03 22:20:00|33964|33924|33966.8|33926.8|33970.2|33930.2|33964|33924|0
1720045500000|2024-07-03 22:25:00|33966.7|33926.7|33971.5|33931.5|33972.9|33932.9|33965.4|33925.4|0
1720045800000|2024-07-03 22:30:00|33971.6|33931.6|33974.9|33934.9|33976.3|33936.3|33971.6|33931.6|0
1720046100000|2024-07-03 22:35:00|33975|33935|33974.9|33934.9|33976.3|33936.3|33974.9|33934.9|0
1720046400000|2024-07-03 22:40:00|33972.9|33932.9|33971.5|33931.5|33972.9|33932.9|33970.2|33930.2|0
1720046700000|2024-07-03 22:45:00|33970.2|33930.2|33970.2|33930.2|33971.5|33931.5|33970.2|33930.2|0
1720047000000|2024-07-03 22:50:00|33970.9|33930.9|33962.7|33922.7|33971.5|33931.5|33959.3|33919.3|0
1720047300000|2024-07-03 22:55:00|33963.4|33923.4|33964|33924|33964|33924|33959.3|33919.3|0
1720047600000|2024-07-03 23:00:00|33964.1|33924.1|33966.8|33926.8|33968.8|33928.8|33964|33924|0
1720047900000|2024-07-03 23:05:00|33966.1|33926.1|33969.5|33929.5|33969.5|33929.5|33964.7|33924.7|0
1720048200000|2024-07-03 23:10:00|33969.4|33929.4|33970.9|33930.9|33972.2|33932.2|33968.1|33928.1|0
1720048500000|2024-07-03 23:15:00|33970.8|33930.8|33969.5|33929.5|33970.8|33930.8|33969.5|33929.5|0
1720048800000|2024-07-03 23:20:00|33969.4|33929.4|33969.5|33929.5|33969.5|33929.5|33968.1|33928.1|0
1720049100000|2024-07-03 23:25:00|33970.9|33930.9|33970.9|33930.9|33975.6|33935.6|33970.9|33930.9|0
1720049400000|2024-07-03 23:30:00|33970.8|33930.8|33970.9|33930.9|33972.2|33932.2|33969.5|33929.5|0
1720050000000|2024-07-03 23:40:00|33970.8|33930.8|33968.1|33928.1|33970.8|33930.8|33968.1|33928.1|0
1720050300000|2024-07-03 23:45:00|33968.2|33928.2|33972.2|33932.2|33974.3|33934.3|33968.1|33928.1|0
1720050600000|2024-07-03 23:50:00|33972.3|33932.3|33978.4|33938.4|33979.7|33939.7|33972.2|33932.2|0
1720050900000|2024-07-03 23:55:00|33979.7|33939.7|33970.9|33930.9|33979.7|33939.7|33969.5|33929.5|0
1720051200000|2024-07-04 00:00:00|33972.2|33932.2|33972.9|33932.9|33978.4|33938.4|33972.2|33932.2|0
1720051500000|2024-07-04 00:05:00|33972.2|33932.2|33970.9|33930.9|33974.3|33934.3|33969.5|33929.5|0
1720051800000|2024-07-04 00:10:00|33970.8|33930.8|33969.5|33929.5|33970.9|33930.9|33964.7|33924.7|0
1720052100000|2024-07-04 00:15:00|33970.9|33930.9|33945|33905|33971.5|33931.5|33944.9|33904.9|0
1720052400000|2024-07-04 00:20:00|33944.9|33904.9|33951.6|33911.6|33958.3|33918.3|33944.9|33904.9|0
1720052700000|2024-07-04 00:25:00|33948.3|33908.3|33944.9|33904.9|33951.6|33911.6|33938.4|33898.4|0
1720053000000|2024-07-04 00:30:00|33941.6|33901.6|33945|33905|33951.6|33911.6|33935|33895|0
1720053300000|2024-07-04 00:35:00|33941.7|33901.7|33938.5|33898.5|33945|33905|33938.4|33898.4|0
1720053600000|2024-07-04 00:40:00|33931.9|33891.9|33931.9|33891.9|33938.5|33898.5|33931.9|33891.9|0
1720054800000|2024-07-04 01:00:00|33931.9|33891.9|33938.5|33898.5|33938.5|33898.5|33931.9|33891.9|0
1720055100000|2024-07-04 01:05:00|33938.4|33898.4|33938.3|33898.3|33938.5|33898.5|33938.3|33898.3|0
1720055400000|2024-07-04 01:10:00|33931.7|33891.7|33931.6|33891.6|33931.7|33891.7|33931.6|33891.6|0
1720056600000|2024-07-04 01:30:00|33931.8|33891.8|33931.7|33891.7|33938.4|33898.4|33931.7|33891.7|0
1720056900000|2024-07-04 01:35:00|33931.8|33891.8|33938.5|33898.5|33938.5|33898.5|33931.7|33891.7|0
1720057200000|2024-07-04 01:40:00|33931.9|33891.9|33938.8|33898.8|33938.8|33898.8|33931.8|33891.8|0
1720057500000|2024-07-04 01:45:00|33945.4|33905.4|33945.4|33905.4|33945.4|33905.4|33932.1|33892.1|0
1720057800000|2024-07-04 01:50:00|33938.8|33898.8|33932|33892|33938.8|33898.8|33931.9|33891.9|0
1720058100000|2024-07-04 01:55:00|33931.9|33891.9|33925.1|33885.1|33931.9|33891.9|33925.1|33885.1|0
1720058400000|2024-07-04 02:00:00|33925|33885|33925.1|33885.1|33931.8|33891.8|33925|33885|0
1720058700000|2024-07-04 02:05:00|33918.5|33878.5|33918.5|33878.5|33925.1|33885.1|33918.4|33878.4|0
1720059000000|2024-07-04 02:10:00|33918.4|33878.4|33925.2|33885.2|33925.2|33885.2|33918.4|33878.4|0
1720069200000|2024-07-04 05:00:00|33946.3|33906.3|33933.4|33893.4|33946.7|33906.7|33933.4|33893.4|0
1720069500000|2024-07-04 05:05:00|33933.5|33893.5|33940|33900|33946.6|33906.6|33933.4|33893.4|0
1720069800000|2024-07-04 05:10:00|33940.1|33900.1|33940.1|33900.1|33946.7|33906.7|33940.1|33900.1|0
1720070100000|2024-07-04 05:15:00|33936.8|33896.8|33933.5|33893.5|33943.5|33903.5|33933.5|33893.5|0
1720070400000|2024-07-04 05:20:00|33930.2|33890.2|33933.5|33893.5|33933.6|33893.6|33927|33887|0
1720070700000|2024-07-04 05:25:00|33927|33887|33960|33920|33960|33920|33920.3|33880.3|0
1720071000000|2024-07-04 05:30:00|33953.4|33913.4|33946.9|33906.9|33953.4|33913.4|33940.2|33900.2|0
1720071300000|2024-07-04 05:35:00|33943.6|33903.6|33960.2|33920.2|33986.6|33946.6|33933.6|33893.6|0
1720071600000|2024-07-04 05:40:00|33953.6|33913.6|33953.6|33913.6|33960.3|33920.3|33953.6|33913.6|0
1720071900000|2024-07-04 05:45:00|33960.2|33920.2|33961.5|33921.5|33968.1|33928.1|33953.6|33913.6|0
1720072200000|2024-07-04 05:50:00|33954.9|33914.9|33968.3|33928.3|33968.3|33928.3|33935|33895|0
1720072500000|2024-07-04 05:55:00|33968.2|33928.2|33981.5|33941.5|33981.6|33941.6|33961.6|33921.6|0
1720072800000|2024-07-04 06:00:00|33929.8|33914.8|33959.8|33944.8|33987.3|33972.3|33929.8|33914.8|48
1720073100000|2024-07-04 06:05:00|33962.3|33947.3|33952.3|33937.3|33967.3|33952.3|33937.3|33922.3|40
1720073400000|2024-07-04 06:10:00|33954.8|33939.8|33942.3|33927.3|33962.3|33947.3|33942.3|33927.3|22
1720073700000|2024-07-04 06:15:00|33944.8|33929.8|33939.8|33924.8|33962.3|33947.3|33932.3|33917.3|23
1720074000000|2024-07-04 06:20:00|33942.3|33927.3|33937.3|33922.3|33944.8|33929.8|33932.3|33917.3|11
1720074300000|2024-07-04 06:25:00|33934.8|33919.8|33919.8|33904.8|33934.8|33919.8|33912.3|33897.3|12
1720074600000|2024-07-04 06:30:00|33922.3|33907.3|33914.8|33899.8|33922.3|33907.3|33907.3|33892.3|7
1720074900000|2024-07-04 06:35:00|33912.3|33897.3|33934.8|33919.8|33937.3|33922.3|33912.3|33897.3|7
1720075200000|2024-07-04 06:40:00|33932.3|33917.3|33934.8|33919.8|33944.8|33929.8|33927.3|33912.3|11
1720075500000|2024-07-04 06:45:00|33937.3|33922.3|33954.8|33939.8|33962.3|33947.3|33934.8|33919.8|26
1720075800000|2024-07-04 06:50:00|33957.3|33942.3|33949.8|33934.8|33962.3|33947.3|33949.8|33934.8|9
1720076100000|2024-07-04 06:55:00|33947.3|33932.3|33989.8|33974.8|33992.3|33977.3|33944.8|33929.8|43
1720076400000|2024-07-04 07:00:00|33987.3|33972.3|34014.8|33999.8|34017.3|34002.3|33949.8|33934.8|273
1720076700000|2024-07-04 07:05:00|34012.3|33997.3|34034.8|34019.8|34057.3|34042.3|34002.3|33987.3|187
1720077000000|2024-07-04 07:10:00|34032.3|34017.3|34019.8|34004.8|34057.3|34042.3|34012.3|33997.3|208
1720077300000|2024-07-04 07:15:00|34017.3|34002.3|34064.8|34049.8|34072.3|34057.3|34017.3|34002.3|164
1720077600000|2024-07-04 07:20:00|34067.3|34052.3|34099.8|34084.8|34102.3|34087.3|34064.8|34049.8|248
1720077900000|2024-07-04 07:25:00|34097.3|34082.3|34069.8|34054.8|34102.3|34087.3|34062.3|34047.3|113
1720078200000|2024-07-04 07:30:00|34072.3|34057.3|34052.3|34037.3|34077.3|34062.3|34039.8|34024.8|83
1720078500000|2024-07-04 07:35:00|34047.3|34032.3|34024.8|34009.8|34049.8|34034.8|34022.3|34007.3|100
1720078800000|2024-07-04 07:40:00|34022.3|34007.3|34044.1|34029.1|34055.4|34040.4|34019.8|34004.8|118
1720079100000|2024-07-04 07:45:00|34044.7|34029.7|34058.7|34043.7|34059.7|34044.7|34029.7|34014.7|95
1720079400000|2024-07-04 07:50:00|34061.2|34046.2|34078.8|34063.8|34083.8|34068.8|34058.7|34043.7|101
1720079700000|2024-07-04 07:55:00|34076.3|34061.3|34086.3|34071.3|34088.8|34073.8|34056.3|34041.3|65
1720080000000|2024-07-04 08:00:00|34088.8|34073.8|34091.3|34076.3|34093.8|34078.8|34078.8|34063.8|65
1720080300000|2024-07-04 08:05:00|34088.8|34073.8|34103.8|34088.8|34108.8|34093.8|34086.3|34071.3|48
1720080600000|2024-07-04 08:10:00|34101.3|34086.3|34116.3|34101.3|34118.8|34103.8|34091.3|34076.3|55
1720080900000|2024-07-04 08:15:00|34118.8|34103.8|34113.8|34098.8|34123.8|34108.8|34098.8|34083.8|54
1720081200000|2024-07-04 08:20:00|34111.3|34096.3|34121.3|34106.3|34128.8|34113.8|34108.8|34093.8|45
1720081500000|2024-07-04 08:25:00|34123.8|34108.8|34121.3|34106.3|34123.8|34108.8|34108.8|34093.8|54
1720081800000|2024-07-04 08:30:00|34123.8|34108.8|34131.3|34116.3|34141.3|34126.3|34111.3|34096.3|73
1720082100000|2024-07-04 08:35:00|34133.8|34118.8|34116.3|34101.3|34138.8|34123.8|34116.3|34101.3|48
1720082400000|2024-07-04 08:40:00|34118.8|34103.8|34123.8|34108.8|34126.3|34111.3|34113.8|34098.8|48
1720082700000|2024-07-04 08:45:00|34128.8|34113.8|34113.8|34098.8|34128.8|34113.8|34113.8|34098.8|35
1720083000000|2024-07-04 08:50:00|34116.3|34101.3|34106.3|34091.3|34128.8|34113.8|34103.8|34088.8|100
1720083300000|2024-07-04 08:55:00|34108.8|34093.8|34111.3|34096.3|34116.3|34101.3|34103.8|34088.8|48
1720083600000|2024-07-04 09:00:00|34113.8|34098.8|34111.3|34096.3|34131.3|34116.3|34111.3|34096.3|51
1720083900000|2024-07-04 09:05:00|34113.8|34098.8|34123.8|34108.8|34123.8|34108.8|34106.3|34091.3|44
1720084200000|2024-07-04 09:10:00|34121.3|34106.3|34113.8|34098.8|34133.8|34118.8|34113.8|34098.8|45
1720084500000|2024-07-04 09:15:00|34116.3|34101.3|34091.3|34076.3|34116.3|34101.3|34083.8|34068.8|69
1720084800000|2024-07-04 09:20:00|34093.8|34078.8|34076.3|34061.3|34096.3|34081.3|34076.3|34061.3|68
1720085100000|2024-07-04 09:25:00|34073.8|34058.8|34066.3|34051.3|34078.8|34063.8|34063.8|34048.8|67
1720085400000|2024-07-04 09:30:00|34068.8|34053.8|34083.8|34068.8|34091.3|34076.3|34063.8|34048.8|24
1720085700000|2024-07-04 09:35:00|34081.3|34066.3|34058.8|34043.8|34081.3|34066.3|34053.8|34038.8|43
1720086000000|2024-07-04 09:40:00|34061.3|34046.3|34071.3|34056.3|34081.3|34066.3|34061.3|34046.3|59
1720086300000|2024-07-04 09:45:00|34073.8|34058.8|34091.3|34076.3|34098.8|34083.8|34068.8|34053.8|78
1720086600000|2024-07-04 09:50:00|34093.8|34078.8|34053.8|34038.8|34098.8|34083.8|34051.3|34036.3|51
1720086900000|2024-07-04 09:55:00|34051.3|34036.3|34053.8|34038.8|34058.8|34043.8|34038.8|34023.8|54
1720087200000|2024-07-04 10:00:00|34058.8|34043.8|34033.8|34018.8|34058.8|34043.8|34033.8|34018.8|42
1720087500000|2024-07-04 10:05:00|34031.3|34016.3|34038.8|34023.8|34046.3|34031.3|34031.3|34016.3|27
1720087800000|2024-07-04 10:10:00|34036.3|34021.3|34048.8|34033.8|34051.3|34036.3|34031.3|34016.3|24
1720088100000|2024-07-04 10:15:00|34051.3|34036.3|34058.8|34043.8|34063.8|34048.8|34051.3|34036.3|28
1720088400000|2024-07-04 10:20:00|34056.3|34041.3|34068.8|34053.8|34068.8|34053.8|34053.8|34038.8|39
1720088700000|2024-07-04 10:25:00|34066.3|34051.3|34036.3|34021.3|34066.3|34051.3|34033.8|34018.8|30
1720089000000|2024-07-04 10:30:00|34038.8|34023.8|34028.8|34013.8|34051.3|34036.3|34028.8|34013.8|37
1720089300000|2024-07-04 10:35:00|34031.3|34016.3|34041.3|34026.3|34046.3|34031.3|34026.3|34011.3|37
1720089600000|2024-07-04 10:40:00|34038.8|34023.8|34023.8|34008.8|34043.8|34028.8|34023.8|34008.8|20
1720089900000|2024-07-04 10:45:00|34026.3|34011.3|34056.3|34041.3|34056.3|34041.3|34026.3|34011.3|33
1720090200000|2024-07-04 10:50:00|34053.8|34038.8|34063.8|34048.8|34071.3|34056.3|34053.8|34038.8|32
1720090500000|2024-07-04 10:55:00|34061.3|34046.3|34048.8|34033.8|34063.8|34048.8|34038.8|34023.8|33
1720090800000|2024-07-04 11:00:00|34051.3|34036.3|34046.3|34031.3|34051.3|34036.3|34031.3|34016.3|99
1720091100000|2024-07-04 11:05:00|34043.8|34028.8|34071.3|34056.3|34073.8|34058.8|34036.3|34021.3|50
1720091400000|2024-07-04 11:10:00|34068.8|34053.8|34113.8|34098.8|34113.8|34098.8|34068.8|34053.8|119
1720091700000|2024-07-04 11:15:00|34111.3|34096.3|34101.3|34086.3|34121.3|34106.3|34101.3|34086.3|37
1720092000000|2024-07-04 11:20:00|34098.8|34083.8|34091.3|34076.3|34108.8|34093.8|34091.3|34076.3|37
1720092300000|2024-07-04 11:25:00|34093.8|34078.8|34086.3|34071.3|34093.8|34078.8|34073.8|34058.8|10
1720092600000|2024-07-04 11:30:00|34088.8|34073.8|34091.3|34076.3|34101.3|34086.3|34083.8|34068.8|17
1720092900000|2024-07-04 11:35:00|34088.8|34073.8|34076.3|34061.3|34091.3|34076.3|34071.3|34056.3|10
1720093200000|2024-07-04 11:40:00|34072|34057|34067|34052|34074.5|34059.5|34064.5|34049.5|9
1720093500000|2024-07-04 11:45:00|34064.5|34049.5|34049.5|34034.5|34074.5|34059.5|34049.5|34034.5|21
1720093800000|2024-07-04 11:50:00|34052|34037|34057|34042|34074.5|34059.5|34049.5|34034.5|20
1720094100000|2024-07-04 11:55:00|34059.5|34044.5|34049.5|34034.5|34064.5|34049.5|34049.5|34034.5|24
1720094400000|2024-07-04 12:00:00|34054.5|34039.5|34062|34047|34064.5|34049.5|34044.5|34029.5|39
1720094700000|2024-07-04 12:05:00|34059.5|34044.5|34064.5|34049.5|34074.5|34059.5|34044.5|34029.5|35
1720095000000|2024-07-04 12:10:00|34062|34047|34027|34012|34064.5|34049.5|34024.5|34009.5|30
1720095300000|2024-07-04 12:15:00|34029.5|34014.5|34029.5|34014.5|34037|34022|34027|34012|27
1720095600000|2024-07-04 12:20:00|34027|34012|34032|34017|34032|34017|34019.5|34004.5|32
1720095900000|2024-07-04 12:25:00|34034.5|34019.5|34042|34027|34044.5|34029.5|34029.5|34014.5|19
1720096200000|2024-07-04 12:30:00|34044.5|34029.5|34049.5|34034.5|34052|34037|34042|34027|16
1720096500000|2024-07-04 12:35:00|34047|34032|34054.5|34039.5|34059.5|34044.5|34039.5|34024.5|20
1720096800000|2024-07-04 12:40:00|34057|34042|34052|34037|34069.5|34054.5|34052|34037|23
1720097100000|2024-07-04 12:45:00|34054.5|34039.5|34059.5|34044.5|34062|34047|34037|34022|23
1720097400000|2024-07-04 12:50:00|34057|34042|34084.5|34069.5|34084.5|34069.5|34057|34042|27
1720097700000|2024-07-04 12:55:00|34082|34067|34099.5|34084.5|34099.5|34084.5|34082|34067|25
1720098000000|2024-07-04 13:00:00|34097|34082|34079.5|34064.5|34099.5|34084.5|34074.5|34059.5|44
1720098300000|2024-07-04 13:05:00|34082|34067|34082|34067|34084.5|34069.5|34074.5|34059.5|21
1720098600000|2024-07-04 13:10:00|34079.5|34064.5|34092|34077|34094.5|34079.5|34077|34062|15
1720098900000|2024-07-04 13:15:00|34094.5|34079.5|34084.5|34069.5|34094.5|34079.5|34082|34067|42
1720099200000|2024-07-04 13:20:00|34087|34072|34082|34067|34089.5|34074.5|34079.5|34064.5|17
1720099500000|2024-07-04 13:25:00|34084.5|34069.5|34092|34077|34094.5|34079.5|34084.5|34069.5|15
1720099800000|2024-07-04 13:30:00|34094.5|34079.5|34064.5|34049.5|34094.5|34079.5|34064.5|34049.5|41
1720100100000|2024-07-04 13:35:00|34067|34052|34097|34082|34099.5|34084.5|34067|34052|46
1720100400000|2024-07-04 13:40:00|34094.5|34079.5|34099.5|34084.5|34099.5|34084.5|34089.5|34074.5|41
1720100700000|2024-07-04 13:45:00|34104.5|34089.5|34077|34062|34104.5|34089.5|34077|34062|50
1720101000000|2024-07-04 13:50:00|34079.5|34064.5|34087|34072|34094.5|34079.5|34077|34062|19
1720101300000|2024-07-04 13:55:00|34084.5|34069.5|34084.5|34069.5|34094.5|34079.5|34079.5|34064.5|38
1720101600000|2024-07-04 14:00:00|34087|34072|34087|34072|34092|34077|34084.5|34069.5|48
1720101900000|2024-07-04 14:05:00|34089.5|34074.5|34077|34062|34099.5|34084.5|34074.5|34059.5|20
1720102200000|2024-07-04 14:10:00|34077.9|34062.9|34067.9|34052.9|34080.4|34065.4|34065.4|34050.4|54
1720102500000|2024-07-04 14:15:00|34065.4|34050.4|34047.9|34032.9|34065.4|34050.4|34045.4|34030.4|37
1720102800000|2024-07-04 14:20:00|34045.4|34030.4|34045.4|34030.4|34050.4|34035.4|34040.4|34025.4|28
1720103100000|2024-07-04 14:25:00|34047.9|34032.9|34040.4|34025.4|34060.4|34045.4|34040.4|34025.4|44
1720103400000|2024-07-04 14:30:00|34042.9|34027.9|34052.9|34037.9|34055.4|34040.4|34040.4|34025.4|35
1720103700000|2024-07-04 14:35:00|34050.4|34035.4|34052.9|34037.9|34057.9|34042.9|34047.9|34032.9|20
1720104000000|2024-07-04 14:40:00|34055.4|34040.4|34060.4|34045.4|34060.4|34045.4|34050.4|34035.4|5
1720104300000|2024-07-04 14:45:00|34062.9|34047.9|34062.9|34047.9|34065.4|34050.4|34050.4|34035.4|37
1720104600000|2024-07-04 14:50:00|34065.4|34050.4|34095.4|34080.4|34095.4|34080.4|34065.4|34050.4|99
1720104900000|2024-07-04 14:55:00|34092.9|34077.9|34097.9|34082.9|34102.9|34087.9|34090.4|34075.4|22
1720105200000|2024-07-04 15:00:00|34100.4|34085.4|34125.4|34110.4|34125.4|34110.4|34097.9|34082.9|47
1720105500000|2024-07-04 15:05:00|34127.9|34112.9|34135.4|34120.4|34135.4|34120.4|34125.4|34110.4|79
1720105800000|2024-07-04 15:10:00|34132.9|34117.9|34137.9|34122.9|34140.4|34125.4|34125.4|34110.4|149
1720106100000|2024-07-04 15:15:00|34135.4|34120.4|34130.4|34115.4|34140.4|34125.4|34120.4|34105.4|74
1720106400000|2024-07-04 15:20:00|34127.9|34112.9|34127.9|34112.9|34132.9|34117.9|34115.4|34100.4|153
1720106700000|2024-07-04 15:25:00|34130.4|34115.4|34127.9|34112.9|34140.4|34125.4|34120.4|34105.4|154
1720107000000|2024-07-04 15:30:00|34125.4|34110.4|34082.9|34067.9|34137.9|34122.9|34070.4|34055.4|599
1720107300000|2024-07-04 15:35:00|34085.4|34070.4|34120.4|34105.4|34125.4|34110.4|34085.4|34070.4|153
1720107600000|2024-07-04 15:40:00|34122.9|34107.9|34125.4|34110.4|34127.9|34112.9|34120.4|34105.4|17
1720107900000|2024-07-04 15:45:00|34127.9|34112.9|34142.9|34127.9|34145.4|34130.4|34127.9|34112.9|17
1720108200000|2024-07-04 15:50:00|34147.9|34122.9|34142.9|34122.9|34147.9|34122.9|34132.9|34112.9|24
1720108500000|2024-07-04 15:55:00|34147.9|34127.9|34147.9|34122.9|34147.9|34127.9|34142.9|34122.9|6
1720108800000|2024-07-04 16:00:00|34142.9|34117.9|34137.9|34112.9|34142.9|34122.9|34132.9|34112.9|13
1720109100000|2024-07-04 16:05:00|34136.9|34108.9|34132.9|34107.9|34136.9|34112.9|34132.9|34107.9|2
1720109400000|2024-07-04 16:10:00|||||||||1
1720109700000|2024-07-04 16:15:00|34137.9|34112.9|34142.9|34117.9|34142.9|34122.9|34137.9|34112.9|5
1720110000000|2024-07-04 16:20:00|34137.9|34122.9|34142.9|34117.9|34142.9|34122.9|34137.9|34112.9|7
1720110300000|2024-07-04 16:25:00||34122.9||34122.9||34122.9||34122.9|0
1720110600000|2024-07-04 16:30:00|34147.9|34117.9|34147.9|34122.9|34147.9|34122.9|34142.9|34117.9|10
1720111200000|2024-07-04 16:40:00||34127.9||34122.9||34127.9||34122.9|2
1720111500000|2024-07-04 16:45:00||34127.9||34122.9||34127.9||34122.9|0
1720111800000|2024-07-04 16:50:00|34142.9||34142.9||34142.9||34142.9||3
1720112100000|2024-07-04 16:55:00|34137.9|34117.9|34132.9|34112.9|34137.9|34117.9|34132.9|34112.9|7
1720112400000|2024-07-04 17:00:00|34137.9|34117.9|34137.9|34117.9|34137.9|34117.9|34137.9|34117.9|0
1720112700000|2024-07-04 17:05:00|34142.9|34127.9|34141.9|34113.9|34147.9|34127.9|34137.9|34113.9|2
1720113000000|2024-07-04 17:10:00|34142.9|34117.9|34142.9|34117.9|34142.9|34117.9|34142.9|34117.9|0
1720113300000|2024-07-04 17:15:00|34141.9|34122.9|34141.9|34113.9|34141.9|34122.9|34141.9|34113.9|0
1720113600000|2024-07-04 17:20:00|34142.9|34117.9|34137.9|34112.9|34142.9|34122.9|34137.9|34112.9|3
1720113900000|2024-07-04 17:25:00||34117.9||34117.9||34117.9||34117.9|0
1720114200000|2024-07-04 17:30:00|34141.9|34113.9|34147.9|34122.9|34147.9|34127.9|34141.9|34113.9|5
1720114500000|2024-07-04 17:35:00|34142.9|34117.9|34142.9|34117.9|34142.9|34117.9|34142.9|34117.9|3
1720115700000|2024-07-04 17:55:00|34141.9|34113.9|34142.9|34117.9|34142.9|34117.9|34141.9|34113.9|0
1720116000000|2024-07-04 18:00:00|34137.9|34112.9|34137.9|34112.9|34137.9|34112.9|34137.9|34112.9|1
1720116300000|2024-07-04 18:05:00||34117.9||34117.9||34117.9||34117.9|0
1720116600000|2024-07-04 18:10:00|34132.9|34112.9|34132.9|34112.9|34132.9|34112.9|34132.9|34112.9|1
1720116900000|2024-07-04 18:15:00|34127.9|34107.9|34132.9|34107.9|34132.9|34107.9|34127.9|34102.9|2
1720117200000|2024-07-04 18:20:00|34136.9|34108.9|34136.9|34108.9|34136.9|34108.9|34136.9|34108.9|1
1720117500000|2024-07-04 18:25:00|34132.9|34107.9|34130.4|34115.4|34136.9|34115.4|34130.4|34107.9|0
1720117800000|2024-07-04 18:30:00|34135.4|34120.4|34127.9|34112.9|34135.4|34120.4|34120.4|34105.4|18
1720118100000|2024-07-04 18:35:00|34125.4|34110.4|34125.4|34110.4|34125.4|34110.4|34120.4|34105.4|2
1720118400000|2024-07-04 18:40:00|34120.4|34105.4|34130.4|34115.4|34135.4|34120.4|34120.4|34105.4|11
1720118700000|2024-07-04 18:45:00|34132.9|34117.9|34135.4|34120.4|34145.4|34130.4|34125.4|34110.4|14
1720119000000|2024-07-04 18:50:00|34140.4|34125.4|34137.9|34122.9|34145.4|34130.4|34120.4|34105.4|21
1720119300000|2024-07-04 18:55:00|34145.4|34130.4|34135.4|34120.4|34150.4|34135.4|34125.4|34110.4|14
1720119600000|2024-07-04 19:00:00|34139.4|34116.4|34132.9|34102.9|34144.4|34121.4|34132.9|34102.9|6
1720119900000|2024-07-04 19:05:00|34135.4|34105.4|34135.4|34105.4|34135.4|34105.4|34127.9|34097.9|1
1720120200000|2024-07-04 19:10:00|34132.9|34102.9|34132.9|34102.9|34132.9|34102.9|34132.9|34102.9|0
1720120500000|2024-07-04 19:15:00|34135.4|34105.4|34132.9|34102.9|34135.4|34105.4|34132.9|34102.9|1
1720120800000|2024-07-04 19:20:00|34135.4|34105.4|34135.4|34105.4|34135.4|34105.4|34135.4|34105.4|1
1720121100000|2024-07-04 19:25:00|34137.9|34107.9|34137.9|34107.9|34140.4|34110.4|34137.9|34107.9|0
1720121400000|2024-07-04 19:30:00|34140.4|34110.4|34140.4|34110.4|34140.4|34110.4|34140.4|34110.4|7
1720121700000|2024-07-04 19:35:00|34147.9|34117.9|34162.9|34132.9|34175.4|34145.4|34147.9|34117.9|46
1720122000000|2024-07-04 19:40:00|34165.4|34135.4|34180.4|34150.4|34190.4|34160.4|34165.4|34135.4|16
1720122300000|2024-07-04 19:45:00|34182.9|34152.9|34182.9|34152.9|34192.9|34162.9|34180.4|34150.4|10
1720122600000|2024-07-04 19:50:00|34180.4|34150.4|34175.4|34145.4|34180.4|34150.4|34172.9|34142.9|10
1720122900000|2024-07-04 19:55:00|34172.9|34142.9|34175.4|34145.4|34190.4|34160.4|34167.9|34137.9|37
1720123200000|2024-07-04 20:00:00|34190.4|34135.4|34190.4|34135.4|34190.4|34135.4|34190.4|34135.4|0
1720124400000|2024-07-04 20:20:00|34182.9|34142.9|34182.9|34142.9|34182.9|34142.9|34182.9|34142.9|0
1720127700000|2024-07-04 21:15:00|34192.9|34152.9|34192.9|34152.9|34192.9|34152.9|34192.9|34152.9|0
1720130400000|2024-07-04 22:00:00|34198.3|34158.3|34183.3|34143.3|34198.3|34158.3|34168.9|34128.9|0
1720130700000|2024-07-04 22:05:00|34184.7|34144.7|34178.5|34138.5|34189.4|34149.4|34177.1|34137.1|0
1720131000000|2024-07-04 22:10:00|34178.6|34138.6|34180.5|34140.5|34181.9|34141.9|34177.1|34137.1|0
1720131300000|2024-07-04 22:15:00|34180.6|34140.6|34180.5|34140.5|34183.3|34143.3|34177.1|34137.1|0
1720131600000|2024-07-04 22:20:00|34178.5|34138.5|34177.1|34137.1|34181.9|34141.9|34177.1|34137.1|0
1720131900000|2024-07-04 22:25:00|34177.2|34137.2|34180.7|34140.7|34182.1|34142.1|34177.1|34137.1|0
1720132200000|2024-07-04 22:30:00|34180.8|34140.8|34184.1|34144.1|34185.5|34145.5|34180.8|34140.8|0
1720132500000|2024-07-04 22:35:00|34184.2|34144.2|34182.1|34142.1|34185.5|34145.5|34180.7|34140.7|0
1720132800000|2024-07-04 22:40:00|34183.5|34143.5|34180.7|34140.7|34184.1|34144.1|34180.7|34140.7|0
1720133100000|2024-07-04 22:45:00|34180.8|34140.8|34183.5|34143.5|34183.5|34143.5|34180.7|34140.7|0
1720133400000|2024-07-04 22:50:00|34184.1|34144.1|34182.1|34142.1|34184.1|34144.1|34182.1|34142.1|0
1720133700000|2024-07-04 22:55:00|34181.4|34141.4|34180.7|34140.7|34182.1|34142.1|34179.4|34139.4|0
1720134900000|2024-07-04 23:15:00|34184.1|34144.1|34187.6|34147.6|34187.6|34147.6|34183.5|34143.5|0
1720135200000|2024-07-04 23:20:00|34188.9|34148.9|34186.9|34146.9|34191|34151|34186.2|34146.2|0
1720135500000|2024-07-04 23:25:00|34187.6|34147.6|34191|34151|34192.3|34152.3|34186.2|34146.2|0
1720135800000|2024-07-04 23:30:00|34190.3|34150.3|34192.3|34152.3|34193.7|34153.7|34188.9|34148.9|0
1720136100000|2024-07-04 23:35:00|34192.4|34152.4|34189.6|34149.6|34193.7|34153.7|34187.6|34147.6|0
1720136400000|2024-07-04 23:40:00|34187.6|34147.6|34187.6|34147.6|34187.6|34147.6|34186.2|34146.2|0
1720136700000|2024-07-04 23:45:00|34187.5|34147.5|34187.6|34147.6|34189.6|34149.6|34186.2|34146.2|0
1720137000000|2024-07-04 23:50:00|34186.9|34146.9|34187.6|34147.6|34189.6|34149.6|34186.9|34146.9|0
1720137300000|2024-07-04 23:55:00|34186.9|34146.9|34183.5|34143.5|34186.9|34146.9|34183.5|34143.5|0
1720137600000|2024-07-05 00:00:00|34183.6|34143.6|34191|34151|34193.7|34153.7|34183.6|34143.6|0
1720137900000|2024-07-05 00:05:00|34190.9|34150.9|34193.7|34153.7|34193.7|34153.7|34189.6|34149.6|0
1720138200000|2024-07-05 00:10:00|34193|34153|34192.3|34152.3|34193|34153|34191|34151|0
1720138500000|2024-07-05 00:15:00|34192.4|34152.4|34160.7|34120.7|34198.5|34158.5|34154.1|34114.1|0
1720138800000|2024-07-05 00:20:00|34160.6|34120.6|34167.3|34127.3|34167.3|34127.3|34154|34114|0
1720139100000|2024-07-05 00:25:00|34167.2|34127.2|34174|34134|34174|34134|34160.6|34120.6|0
1720139400000|2024-07-05 00:30:00|34174.1|34134.1|34160.7|34120.7|34174.1|34134.1|34160.7|34120.7|0
1720139700000|2024-07-05 00:35:00|34160.8|34120.8|34167.4|34127.4|34174.1|34134.1|34160.7|34120.7|0
1720140000000|2024-07-05 00:40:00|34167.5|34127.5|34181|34141|34181.1|34141.1|34167.5|34127.5|0
1720140300000|2024-07-05 00:45:00|34181.1|34141.1|34174.4|34134.4|34187.8|34147.8|34174.3|34134.3|0
1720140600000|2024-07-05 00:50:00|34174.3|34134.3|34174.3|34134.3|34174.3|34134.3|34174.3|34134.3|0
1720140900000|2024-07-05 00:55:00|34167.7|34127.7|34167.6|34127.6|34167.7|34127.7|34154.2|34114.2|0
1720141200000|2024-07-05 01:00:00|34164.3|34124.3|34167.5|34127.5|34167.6|34127.6|34160.8|34120.8|0
1720141500000|2024-07-05 01:05:00|34167.6|34127.6|34174.3|34134.3|34174.3|34134.3|34160.9|34120.9|0
1720141800000|2024-07-05 01:10:00|34167.7|34127.7|34174.3|34134.3|34181|34141|34167.7|34127.7|0
1720143000000|2024-07-05 01:30:00|34180.8|34140.8|34174.2|34134.2|34181|34141|34174.2|34134.2|0
1720143300000|2024-07-05 01:35:00|34180.8|34140.8|34174.2|34134.2|34180.9|34140.9|34167.4|34127.4|0
1720143600000|2024-07-05 01:40:00|34174.1|34134.1|34174.1|34134.1|34180.8|34140.8|34174.1|34134.1|0
1720143900000|2024-07-05 01:45:00|34174.2|34134.2|34187.4|34147.4|34187.4|34147.4|34174.2|34134.2|0
1720144200000|2024-07-05 01:50:00|34187.3|34147.3|34194|34154|34194|34154|34180.7|34140.7|0
1720144500000|2024-07-05 01:55:00|34190.7|34150.7|34187.4|34147.4|34194|34154|34187.4|34147.4|0
1720146600000|2024-07-05 02:30:00|34181|34141|34181|34141|34181|34141|34174.4|34134.4|0
1720146900000|2024-07-05 02:35:00|34174.3|34134.3|34174.2|34134.2|34174.3|34134.3|34167.7|34127.7|0
1720147200000|2024-07-05 02:40:00|34174.3|34134.3|34181|34141|34181|34141|34174.3|34134.3|0
1720148400000|2024-07-05 03:00:00|34187.6|34147.6|34194.3|34154.3|34194.3|34154.3|34187.6|34147.6|0
1720148700000|2024-07-05 03:05:00|34200.9|34160.9|34194.2|34154.2|34200.9|34160.9|34194.2|34154.2|0
1720149000000|2024-07-05 03:10:00|34194.1|34154.1|34187.5|34147.5|34194.1|34154.1|34180.8|34140.8|0
1720150200000|2024-07-05 03:30:00|34187.8|34147.8|34187.7|34147.7|34187.8|34147.8|34181.1|34141.1|0
1720150500000|2024-07-05 03:35:00|34187.8|34147.8|34187.8|34147.8|34194.4|34154.4|34187.8|34147.8|0
1720150800000|2024-07-05 03:40:00|34191.1|34151.1|34187.7|34147.7|34194.5|34154.5|34181.1|34141.1|0
1720151100000|2024-07-05 03:45:00|34187.8|34147.8|34187.7|34147.7|34194.4|34154.4|34187.7|34147.7|0
1720151400000|2024-07-05 03:50:00|34187.8|34147.8|34181.1|34141.1|34187.8|34147.8|34181|34141|0
1720151700000|2024-07-05 03:55:00|34187.7|34147.7|34187.8|34147.8|34187.8|34147.8|34187.7|34147.7|0
1720152000000|2024-07-05 04:00:00|34187.7|34147.7|34181.2|34141.2|34187.8|34147.8|34181.1|34141.1|0
1720152300000|2024-07-05 04:05:00|34181.1|34141.1|34181.1|34141.1|34181.2|34141.2|34181.1|34141.1|0
1720152600000|2024-07-05 04:10:00|34181|34141|34174.4|34134.4|34181|34141|34174.4|34134.4|0
1720152900000|2024-07-05 04:15:00|34181|34141|34187.7|34147.7|34187.8|34147.8|34177.7|34137.7|0
1720153200000|2024-07-05 04:20:00|34187.8|34147.8|34187.8|34147.8|34194.5|34154.5|34187.7|34147.7|0
1720153500000|2024-07-05 04:25:00|34187.7|34147.7|34187.8|34147.8|34187.8|34147.8|34187.7|34147.7|0
1720155600000|2024-07-05 05:00:00|34187.8|34147.8|34181.2|34141.2|34187.9|34147.9|34181.2|34141.2|0
1720155900000|2024-07-05 05:05:00|34181.3|34141.3|34181.2|34141.2|34181.3|34141.3|34174.5|34134.5|0
1720156200000|2024-07-05 05:10:00|34181.1|34141.1|34181.2|34141.2|34181.2|34141.2|34174.5|34134.5|0
1720158300000|2024-07-05 05:45:00|34201.4|34161.4|34201.4|34161.4|34201.5|34161.5|34201.3|34161.3|0
1720158600000|2024-07-05 05:50:00|34208|34168|34227.9|34187.9|34227.9|34187.9|34208|34168|0
1720158900000|2024-07-05 05:55:00|34221.3|34181.3|34214.7|34174.7|34234.5|34194.5|34214.7|34174.7|0
1720159200000|2024-07-05 06:00:00|34174|34159|34166.5|34151.5|34174|34159|34154|34139|19
1720159500000|2024-07-05 06:05:00|34164|34149|34169|34154|34174|34159|34156.5|34141.5|8
1720159800000|2024-07-05 06:10:00|34171.5|34156.5|34166.5|34151.5|34171.5|34156.5|34164|34149|3
1720160100000|2024-07-05 06:15:00|34164|34149|34164|34149|34166.5|34151.5|34154|34139|10
1720160400000|2024-07-05 06:20:00|34161.5|34146.5|34171.5|34156.5|34179|34164|34161.5|34146.5|17
1720160700000|2024-07-05 06:25:00|34169|34154|34181.5|34166.5|34194|34179|34166.5|34151.5|62
1720161000000|2024-07-05 06:30:00|34184|34169|34219|34204|34231.5|34216.5|34184|34169|39
1720161300000|2024-07-05 06:35:00|34216.5|34201.5|34221.5|34206.5|34234|34219|34214|34199|16
1720161600000|2024-07-05 06:40:00|34219|34204|34249|34234|34249|34234|34219|34204|27
1720161900000|2024-07-05 06:45:00|34246.5|34231.5|34241.5|34226.5|34254|34239|34239|34224|37
1720162200000|2024-07-05 06:50:00|34239|34224|34254|34239|34254|34239|34236.5|34221.5|61
1720162500000|2024-07-05 06:55:00|34251.5|34236.5|34201.5|34186.5|34259|34244|34201.5|34186.5|83
1720162800000|2024-07-05 07:00:00|34211.5|34196.5|34149|34134|34231.5|34216.5|34149|34134|374
1720163100000|2024-07-05 07:05:00|34151.5|34136.5|34149|34134|34176.5|34161.5|34141.5|34126.5|172
1720163400000|2024-07-05 07:10:00|34146.5|34131.5|34166.5|34151.5|34176.5|34161.5|34144|34129|180
1720163700000|2024-07-05 07:15:00|34164|34149|34211.5|34196.5|34211.5|34196.5|34154|34139|141
1720164000000|2024-07-05 07:20:00|34209|34194|34159|34144|34209|34194|34156.5|34141.5|128
1720164300000|2024-07-05 07:25:00|34164|34149|34229|34214|34229|34214|34164|34149|134
1720164600000|2024-07-05 07:30:00|34231.5|34216.5|34281.5|34266.5|34289|34274|34221.5|34206.5|183
1720164900000|2024-07-05 07:35:00|34284|34269|34296.5|34281.5|34316.5|34301.5|34269|34254|125
1720165200000|2024-07-05 07:40:00|34294.9|34279.9|34297.4|34282.4|34312.4|34297.4|34264.9|34249.9|209
1720165500000|2024-07-05 07:45:00|34299.9|34284.9|34299.9|34284.9|34304.9|34289.9|34287.4|34272.4|85
1720165800000|2024-07-05 07:50:00|34302.4|34287.4|34304.9|34289.9|34307.4|34292.4|34274.9|34259.9|144
1720166100000|2024-07-05 07:55:00|34307.4|34292.4|34289.9|34274.9|34309.9|34294.9|34282.4|34267.4|78
1720166400000|2024-07-05 08:00:00|34287.4|34272.4|34294.9|34279.9|34312.4|34297.4|34282.4|34267.4|97
1720166700000|2024-07-05 08:05:00|34292.4|34277.4|34299.9|34284.9|34304.9|34289.9|34279.9|34264.9|64
1720167000000|2024-07-05 08:10:00|34297.4|34282.4|34297.4|34282.4|34307.4|34292.4|34279.9|34264.9|48
1720167300000|2024-07-05 08:15:00|34299.9|34284.9|34312.4|34297.4|34314.9|34299.9|34289.9|34274.9|58
1720167600000|2024-07-05 08:20:00|34309.9|34294.9|34307.4|34292.4|34312.4|34297.4|34297.4|34282.4|49
1720167900000|2024-07-05 08:25:00|34309.9|34294.9|34302.4|34287.4|34309.9|34294.9|34272.4|34257.4|81
1720168200000|2024-07-05 08:30:00|34304.9|34289.9|34294.9|34279.9|34307.4|34292.4|34282.4|34267.4|44
1720168500000|2024-07-05 08:35:00|34292.4|34277.4|34289.9|34274.9|34294.9|34279.9|34282.4|34267.4|24
1720168800000|2024-07-05 08:40:00|34292.4|34277.4|34287.4|34272.4|34292.4|34277.4|34277.4|34262.4|27
1720169100000|2024-07-05 08:45:00|34284.9|34269.9|34279.9|34264.9|34302.4|34287.4|34274.9|34259.9|57
1720169400000|2024-07-05 08:50:00|34282.4|34267.4|34277.4|34262.4|34289.9|34274.9|34267.4|34252.4|36
1720169700000|2024-07-05 08:55:00|34279.9|34264.9|34284.9|34269.9|34289.9|34274.9|34262.4|34247.4|35
1720170000000|2024-07-05 09:00:00|34287.4|34272.4|34302.4|34287.4|34307.4|34292.4|34284.9|34269.9|32
1720170300000|2024-07-05 09:05:00|34304.9|34289.9|34312.4|34297.4|34314.9|34299.9|34302.4|34287.4|31
1720170600000|2024-07-05 09:10:00|34309.9|34294.9|34332.4|34317.4|34332.4|34317.4|34302.4|34287.4|52
1720170900000|2024-07-05 09:15:00|34329.9|34314.9|34327.4|34312.4|34334.9|34319.9|34309.9|34294.9|56
1720171200000|2024-07-05 09:20:00|34329.9|34314.9|34339.9|34324.9|34342.4|34327.4|34327.4|34312.4|37
1720171500000|2024-07-05 09:25:00|34342.4|34327.4|34342.4|34327.4|34349.9|34334.9|34332.4|34317.4|29
1720171800000|2024-07-05 09:30:00|34339.9|34324.9|34322.4|34307.4|34352.4|34337.4|34312.4|34297.4|113
1720172100000|2024-07-05 09:35:00|34324.9|34309.9|34309.9|34294.9|34327.4|34312.4|34299.9|34284.9|65
1720172400000|2024-07-05 09:40:00|34307.4|34292.4|34302.4|34287.4|34309.9|34294.9|34299.9|34284.9|35
1720172700000|2024-07-05 09:45:00|34299.9|34284.9|34292.4|34277.4|34299.9|34284.9|34279.9|34264.9|43
1720173000000|2024-07-05 09:50:00|34294.9|34279.9|34304.9|34289.9|34304.9|34289.9|34267.4|34252.4|80
1720173300000|2024-07-05 09:55:00|34302.4|34287.4|34307.4|34292.4|34317.4|34302.4|34297.4|34282.4|32
1720173600000|2024-07-05 10:00:00|34304.9|34289.9|34299.9|34284.9|34317.4|34302.4|34287.4|34272.4|41
1720173900000|2024-07-05 10:05:00|34297.4|34282.4|34299.9|34284.9|34302.4|34287.4|34287.4|34272.4|41
1720174200000|2024-07-05 10:10:00|34297.4|34282.4|34287.4|34272.4|34297.4|34282.4|34282.4|34267.4|36
1720174500000|2024-07-05 10:15:00|34284.9|34269.9|34277.4|34262.4|34297.4|34282.4|34277.4|34262.4|47
1720174800000|2024-07-05 10:20:00|34279.9|34264.9|34262.4|34247.4|34282.4|34267.4|34262.4|34247.4|52
1720175100000|2024-07-05 10:25:00|34259.9|34244.9|34247.4|34232.4|34262.4|34247.4|34242.4|34227.4|46
1720175400000|2024-07-05 10:30:00|34244.9|34229.9|34239.9|34224.9|34264.9|34249.9|34237.4|34222.4|49
1720175700000|2024-07-05 10:35:00|34242.4|34227.4|34244.9|34229.9|34249.9|34234.9|34234.9|34219.9|58
1720176000000|2024-07-05 10:40:00|34242.4|34227.4|34212.4|34197.4|34242.4|34227.4|34207.4|34192.4|37
1720176300000|2024-07-05 10:45:00|34217.4|34202.4|34207.4|34192.4|34224.9|34209.9|34202.4|34187.4|33
1720176600000|2024-07-05 10:50:00|34204.9|34189.9|34214.9|34199.9|34217.4|34202.4|34199.9|34184.9|38
1720176900000|2024-07-05 10:55:00|34217.4|34202.4|34189.9|34174.9|34219.9|34204.9|34187.4|34172.4|53
1720177200000|2024-07-05 11:00:00|34192.4|34177.4|34197.4|34182.4|34212.4|34197.4|34189.9|34174.9|99
1720177500000|2024-07-05 11:05:00|34194.9|34179.9|34204.9|34189.9|34207.4|34192.4|34182.4|34167.4|42
1720177800000|2024-07-05 11:10:00|34202.4|34187.4|34172.4|34157.4|34204.9|34189.9|34167.4|34152.4|64
1720178100000|2024-07-05 11:15:00|34177.4|34162.4|34167.4|34152.4|34187.4|34172.4|34167.4|34152.4|28
1720178400000|2024-07-05 11:20:00|34169.9|34154.9|34167.4|34152.4|34169.9|34154.9|34147.4|34132.4|75
1720178700000|2024-07-05 11:25:00|34164.9|34149.9|34154.9|34139.9|34172.4|34157.4|34132.4|34117.4|214
1720179000000|2024-07-05 11:30:00|34157.4|34142.4|34152.4|34137.4|34164.9|34149.9|34142.4|34127.4|46
1720179300000|2024-07-05 11:35:00|34149.9|34134.9|34172.4|34157.4|34172.4|34157.4|34149.9|34134.9|57
1720179600000|2024-07-05 11:40:00|34174.3|34159.3|34176.8|34161.8|34176.8|34161.8|34156.8|34141.8|64
1720179900000|2024-07-05 11:45:00|34174.3|34159.3|34186.8|34171.8|34191.8|34176.8|34171.8|34156.8|59
1720180200000|2024-07-05 11:50:00|34189.3|34174.3|34184.3|34169.3|34204.3|34189.3|34176.8|34161.8|40
1720180500000|2024-07-05 11:55:00|34181.8|34166.8|34184.3|34169.3|34184.3|34169.3|34174.3|34159.3|26
1720180800000|2024-07-05 12:00:00|34181.8|34166.8|34181.8|34166.8|34186.8|34171.8|34174.3|34159.3|53
1720181100000|2024-07-05 12:05:00|34184.3|34169.3|34196.8|34181.8|34201.8|34186.8|34184.3|34169.3|35
1720181400000|2024-07-05 12:10:00|34199.3|34184.3|34194.3|34179.3|34201.8|34186.8|34189.3|34174.3|53
1720181700000|2024-07-05 12:15:00|34196.8|34181.8|34189.3|34174.3|34201.8|34186.8|34184.3|34169.3|38
1720182000000|2024-07-05 12:20:00|34191.8|34176.8|34191.8|34176.8|34199.3|34184.3|34166.8|34151.8|75
1720182300000|2024-07-05 12:25:00|34194.3|34179.3|34216.8|34201.8|34216.8|34201.8|34191.8|34176.8|38
1720182600000|2024-07-05 12:30:00|34219.3|34204.3|34169.3|34154.3|34276.8|34261.8|34161.8|34146.8|266
1720182900000|2024-07-05 12:35:00|34171.8|34156.8|34189.3|34174.3|34219.3|34204.3|34156.8|34141.8|88
1720183200000|2024-07-05 12:40:00|34186.8|34171.8|34204.3|34189.3|34209.3|34194.3|34176.8|34161.8|38
1720183500000|2024-07-05 12:45:00|34201.8|34186.8|34176.8|34161.8|34209.3|34194.3|34171.8|34156.8|54
1720183800000|2024-07-05 12:50:00|34179.3|34164.3|34224.3|34209.3|34234.3|34219.3|34174.3|34159.3|100
1720184100000|2024-07-05 12:55:00|34221.8|34206.8|34196.8|34181.8|34236.8|34221.8|34194.3|34179.3|161
1720184400000|2024-07-05 13:00:00|34194.3|34179.3|34184.3|34169.3|34211.8|34196.8|34164.3|34149.3|88
1720184700000|2024-07-05 13:05:00|34179.3|34164.3|34191.8|34176.8|34199.3|34184.3|34176.8|34161.8|27
1720185000000|2024-07-05 13:10:00|34194.3|34179.3|34179.3|34164.3|34211.8|34196.8|34174.3|34159.3|37
1720185300000|2024-07-05 13:15:00|34176.8|34161.8|34196.8|34181.8|34211.8|34196.8|34174.3|34159.3|141
1720185600000|2024-07-05 13:20:00|34199.3|34184.3|34214.3|34199.3|34219.3|34204.3|34189.3|34174.3|28
1720185900000|2024-07-05 13:25:00|34211.8|34196.8|34189.3|34174.3|34211.8|34196.8|34186.8|34171.8|47
1720186200000|2024-07-05 13:30:00|34191.8|34176.8|34166.8|34151.8|34191.8|34176.8|34131.8|34116.8|102
1720186500000|2024-07-05 13:35:00|34164.3|34149.3|34116.8|34101.8|34171.8|34156.8|34089.3|34074.3|242
1720186800000|2024-07-05 13:40:00|34114.3|34099.3|34126.8|34111.8|34144.3|34129.3|34109.3|34094.3|133
1720187100000|2024-07-05 13:45:00|34124.3|34109.3|34044.3|34029.3|34124.3|34109.3|34039.3|34024.3|160
1720187400000|2024-07-05 13:50:00|34041.8|34026.8|33994.3|33979.3|34041.8|34026.8|33976.8|33961.8|262
1720187700000|2024-07-05 13:55:00|33991.8|33976.8|33964.3|33949.3|34024.3|34009.3|33961.8|33946.8|263
1720188000000|2024-07-05 14:00:00|33961.8|33946.8|33924.3|33909.3|33976.8|33961.8|33884.3|33869.3|257
1720188300000|2024-07-05 14:05:00|33921.8|33906.8|33851.8|33836.8|33924.3|33909.3|33851.8|33836.8|280
1720188600000|2024-07-05 14:10:00|33854|33839|33856.5|33841.5|33869|33854|33811.5|33796.5|355
1720188900000|2024-07-05 14:15:00|33854|33839|33876.5|33861.5|33884|33869|33826.5|33811.5|270
1720189200000|2024-07-05 14:20:00|33874|33859|33879|33864|33899|33884|33871.5|33856.5|142
1720189500000|2024-07-05 14:25:00|33876.5|33861.5|33874|33859|33906.5|33891.5|33866.5|33851.5|87
1720189800000|2024-07-05 14:30:00|33871.5|33856.5|33891.5|33876.5|33916.5|33901.5|33856.5|33841.5|106
1720190100000|2024-07-05 14:35:00|33889|33874|33876.5|33861.5|33896.5|33881.5|33871.5|33856.5|102
1720190400000|2024-07-05 14:40:00|33879|33864|33929|33914|33931.5|33916.5|33879|33864|119
1720190700000|2024-07-05 14:45:00|33931.5|33916.5|33946.5|33931.5|33964|33949|33921.5|33906.5|102
1720191000000|2024-07-05 14:50:00|33944|33929|33966.5|33951.5|33966.5|33951.5|33936.5|33921.5|105
1720191300000|2024-07-05 14:55:00|33969|33954|33989|33974|33989|33974|33964|33949|78
1720191600000|2024-07-05 15:00:00|33991.5|33976.5|34001.5|33986.5|34019|34004|33986.5|33971.5|106
1720191900000|2024-07-05 15:05:00|33996.5|33981.5|33991.5|33976.5|34014|33999|33989|33974|92
1720192200000|2024-07-05 15:10:00|33994|33979|33969|33954|34001.5|33986.5|33961.5|33946.5|155
1720192500000|2024-07-05 15:15:00|33971.5|33956.5|33991.5|33976.5|33996.5|33981.5|33961.5|33946.5|77
1720192800000|2024-07-05 15:20:00|33994|33979|33966.5|33951.5|33996.5|33981.5|33954|33939|108
1720193100000|2024-07-05 15:25:00|33969|33954|33984|33969|33986.5|33971.5|33956.5|33941.5|262
1720193400000|2024-07-05 15:30:00|33981.5|33966.5|33999|33984|34011.5|33996.5|33976.5|33961.5|222
1720193700000|2024-07-05 15:35:00|34001.5|33986.5|33996.5|33981.5|34009|33994|33981.5|33966.5|121
1720194000000|2024-07-05 15:40:00|33994|33979|34006.5|33991.5|34011.5|33996.5|33991.5|33976.5|50
1720194300000|2024-07-05 15:45:00|34009|33994|34011.5|33996.5|34014|33999|34001.5|33986.5|28
1720194600000|2024-07-05 15:50:00|34014|33994|34004|33979|34014|33994|33999|33979|14
1720194900000|2024-07-05 15:55:00|33999|33984|33999|33979|34004|33984|33999|33974|29
1720195200000|2024-07-05 16:00:00|33994|33974|33989|33969|34004|33979|33989|33969|20
1720195500000|2024-07-05 16:05:00|33994|33964|33999|33974|33999|33979|33984|33964|16
1720195800000|2024-07-05 16:10:00|34004|33979|34014|33994|34014|33994|33999|33979|16
1720196100000|2024-07-05 16:15:00|34009|33989|34009|33984|34014|33989|33999|33974|16
1720196400000|2024-07-05 16:20:00|34014|33989|34009|33989|34014|33989|34009|33984|5
1720196700000|2024-07-05 16:25:00|34004|33984|33999|33974|34004|33984|33994|33974|26
1720197000000|2024-07-05 16:30:00|33994|33979|33984|33959|33999|33979|33984|33959|24
1720197300000|2024-07-05 16:35:00|33979|33954|33984|33964|33984|33964|33969|33949|14
1720197600000|2024-07-05 16:40:00|33979|33959|33974|33954|33984|33964|33974|33954|6
1720197900000|2024-07-05 16:45:00|33969|33949|33974|33954|33979|33959|33969|33949|6
1720198200000|2024-07-05 16:50:00|33979|33959|33984|33964|33989|33964|33974|33959|17
1720198500000|2024-07-05 16:55:00|33979|33959|33979|33954|33979|33959|33969|33949|16
1720198800000|2024-07-05 17:00:00|33974|33949|33969|33949|33979|33954|33969|33949|2
1720199100000|2024-07-05 17:05:00|33974|33954|33974|33954|33979|33954|33964|33944|9
1720199400000|2024-07-05 17:10:00|33969|33949|33964|33944|33969|33954|33964|33944|4
1720199700000|2024-07-05 17:15:00|33969|33949|33969|33949|33974|33954|33964|33944|6
1720200000000|2024-07-05 17:20:00|33974|33954|33984|33964|33984|33964|33974|33954|33
1720200300000|2024-07-05 17:25:00|33989|33969|33989|33969|33994|33969|33984|33964|8
1720200600000|2024-07-05 17:30:00|33994|33974|33994|33974|33994|33974|33989|33964|11
1720200900000|2024-07-05 17:35:00|33999|33979|34004|33984|34004|33984|33999|33979|11
1720201200000|2024-07-05 17:40:00|33999|33979|34009|33989|34014|33989|33999|33979|6
1720201500000|2024-07-05 17:45:00|34004|33984|34009|33984|34014|33989|34004|33984|3
1720201800000|2024-07-05 17:50:00|34004|33989|34014|33989|34014|33989|34004|33984|4
1720202100000|2024-07-05 17:55:00|34019|33994|34014|33989|34019|33994|34009|33984|1
1720202400000|2024-07-05 18:00:00|34019|33994|34004|33984|34019|33994|34004|33979|5
1720202700000|2024-07-05 18:05:00|34009|33989|34009|33984|34014|33994|34004|33984|14
1720203000000|2024-07-05 18:10:00|34004|33989|34009|33989|34014|33989|34004|33984|4
1720203300000|2024-07-05 18:15:00|34014||34009||34014||34009||2
1720203600000|2024-07-05 18:20:00|34014|33984|34009|33984|34014|33984|34004|33984|5
1720203900000|2024-07-05 18:25:00|34004|33989|34004|33989|34014|33994|34004|33984|11
1720204200000|2024-07-05 18:30:00|34001.5|33986.5|34011.5|33996.5|34011.5|33996.5|34001.5|33986.5|3
1720204500000|2024-07-05 18:35:00|34009|33994|34004|33989|34009|33994|34001.5|33986.5|10
1720204800000|2024-07-05 18:40:00|34001.5|33986.5|34006.5|33991.5|34009|33994|34001.5|33986.5|1
1720205100000|2024-07-05 18:45:00|34009|33994|34019|34004|34021.5|34006.5|34006.5|33991.5|17
1720205400000|2024-07-05 18:50:00|34021.5|34006.5|34026.5|34011.5|34036.5|34021.5|34011.5|33996.5|35
1720205700000|2024-07-05 18:55:00|34024|34009|34024|34009|34026.5|34011.5|34016.5|34001.5|11
1720206000000|2024-07-05 19:00:00|34026.5|34011.5|34034|34019|34036.5|34021.5|34024|34009|26
1720206300000|2024-07-05 19:05:00|34031.5|34016.5|34029|34014|34034|34019|34024|34009|11
1720206600000|2024-07-05 19:10:00|34031.5|34016.5|34019|34004|34031.5|34016.5|34016.5|34001.5|31
1720206900000|2024-07-05 19:15:00|34021.5|34006.5|34026.5|34011.5|34026.5|34011.5|34021.5|34006.5|7
1720207200000|2024-07-05 19:20:00|34029|34014|34026.5|34011.5|34031.5|34016.5|34026.5|34011.5|2
1720207500000|2024-07-05 19:25:00|34024|34009|34021.5|34006.5|34029|34014|34021.5|34006.5|9
1720207800000|2024-07-05 19:30:00|34024|34009|34029|34014|34029|34014|34021.5|34006.5|2
1720208100000|2024-07-05 19:35:00|34026.5|34011.5|34029|34014|34031.5|34016.5|34021.5|34006.5|11
1720208400000|2024-07-05 19:40:00|34031.5|34016.5|34034|34019|34034|34019|34016.5|34001.5|36
1720208700000|2024-07-05 19:45:00|34036.5|34021.5|34036.5|34021.5|34041.5|34026.5|34031.5|34016.5|9
1720209000000|2024-07-05 19:50:00|34034|34019|34041.5|34026.5|34041.5|34026.5|34031.5|34016.5|66
1720209300000|2024-07-05 19:55:00|34039|34024|34064|34049|34064|34049|34039|34024|39
1720209600000|2024-07-05 20:00:00|34074.4|34034.4|34053.4|34013.4|34079.7|34039.7|34052.4|34012.4|0
1720209900000|2024-07-05 20:05:00|34055.4|34015.4|34053.4|34013.4|34059.5|34019.5|34052|34012|0
1720210200000|2024-07-05 20:10:00|34053.3|34013.3|34059.5|34019.5|34061.5|34021.5|34050.6|34010.6|0
1720210500000|2024-07-05 20:15:00|34059.4|34019.4|34059.5|34019.5|34062.9|34022.9|34058.1|34018.1|0
1720210800000|2024-07-05 20:20:00|34061.5|34021.5|34056.8|34016.8|34061.5|34021.5|34056.8|34016.8|0
1720211100000|2024-07-05 20:25:00|34056.7|34016.7|34058.1|34018.1|34060.2|34020.2|34055.4|34015.4|0
1720211400000|2024-07-05 20:30:00|34056.8|34016.8|34053.4|34013.4|34058.1|34018.1|34053.4|34013.4|0
1720211700000|2024-07-05 20:35:00|34053.3|34013.3|34050.6|34010.6|34053.4|34013.4|34049.3|34009.3|0
1720212000000|2024-07-05 20:40:00|34049.3|34009.3|34047.2|34007.2|34050.6|34010.6|34047.2|34007.2|0
1720212300000|2024-07-05 20:45:00|34045.9|34005.9|34045.7|34005.7|34049.1|34009.1|34042.9|34002.9|0
1720212600000|2024-07-05 20:50:00|34046.4|34006.4|34050.5|34010.5|34050.5|34010.5|34045.7|34005.7|0
1720212900000|2024-07-05 20:55:00|34050.4|34010.4|34037.5|33997.5|34050.4|34010.4|34034.1|33994.1|0
1720389600000|2024-07-07 22:00:00|33942.9|33902.9|34000.2|33960.2|34000.2|33960.2|33938.2|33898.2|0
1720389900000|2024-07-07 22:05:00|34000.9|33960.9|34017.7|33977.7|34019.5|33979.5|34000.2|33960.2|0
1720390200000|2024-07-07 22:10:00|34019.1|33979.1|34025.2|33985.2|34025.2|33985.2|34017.7|33977.7|0
1720390500000|2024-07-07 22:15:00|34024.5|33984.5|34019.1|33979.1|34025.2|33985.2|34019.1|33979.1|0
1720390800000|2024-07-07 22:20:00|34020.4|33980.4|34014.3|33974.3|34021.8|33981.8|34012.9|33972.9|0
1720391100000|2024-07-07 22:25:00|34012.9|33972.9|34008.2|33968.2|34012.9|33972.9|34006.8|33966.8|0
1720391400000|2024-07-07 22:30:00|34008.1|33968.1|34008.2|33968.2|34012.3|33972.3|34006.8|33966.8|0
1720391700000|2024-07-07 22:35:00|34008.1|33968.1|34003.6|33963.6|34010.2|33970.2|34001.6|33961.6|0
1720392000000|2024-07-07 22:40:00|34003.7|33963.7|34003.6|33963.6|34006.3|33966.3|34001.6|33961.6|0
1720392300000|2024-07-07 22:45:00|34001.6|33961.6|34003.6|33963.6|34003.6|33963.6|34001.6|33961.6|0
1720392600000|2024-07-07 22:50:00|34001.6|33961.6|34000.2|33960.2|34003.6|33963.6|33997.5|33957.5|0
1720392900000|2024-07-07 22:55:00|34000.9|33960.9|34000.2|33960.2|34001.6|33961.6|33998.2|33958.2|0
1720393200000|2024-07-07 23:00:00|33998.8|33958.8|34001.6|33961.6|34005|33965|33997.5|33957.5|0
1720393500000|2024-07-07 23:05:00|34001.5|33961.5|34003.6|33963.6|34003.6|33963.6|33997.5|33957.5|0
1720393800000|2024-07-07 23:10:00|34002.3|33962.3|34005|33965|34006.3|33966.3|34001.6|33961.6|0
1720394100000|2024-07-07 23:15:00|34006.3|33966.3|34006.3|33966.3|34007.7|33967.7|34005|33965|0
1720394400000|2024-07-07 23:20:00|34006.4|33966.4|34006.3|33966.3|34009.7|33969.7|34006.3|33966.3|0
1720394700000|2024-07-07 23:25:00|34005.7|33965.7|34001.6|33961.6|34006.3|33966.3|34001.6|33961.6|0
1720395000000|2024-07-07 23:30:00|34003.6|33963.6|33997.5|33957.5|34003.6|33963.6|33994.1|33954.1|0
1720395300000|2024-07-07 23:35:00|33998.8|33958.8|33995.4|33955.4|33998.8|33958.8|33994.1|33954.1|0
1720395600000|2024-07-07 23:40:00|33994.8|33954.8|33994.1|33954.1|33997.5|33957.5|33994.1|33954.1|0
1720395900000|2024-07-07 23:45:00|33994|33954|33993|33953|33994.1|33954.1|33988.6|33948.6|0
1720396200000|2024-07-07 23:50:00|33992.4|33952.4|33995.8|33955.8|33995.8|33955.8|33991.7|33951.7|0
1720396500000|2024-07-07 23:55:00|33995.7|33955.7|33986.9|33946.9|33995.7|33955.7|33985.5|33945.5|0
1720396800000|2024-07-08 00:00:00|33987.6|33947.6|33993|33953|33993|33953|33986.9|33946.9|0
1720397100000|2024-07-08 00:05:00|33991.7|33951.7|33984.2|33944.2|33991.7|33951.7|33979.4|33939.4|0
1720397400000|2024-07-08 00:10:00|33985.5|33945.5|33949.9|33909.9|33997.4|33957.4|33946.5|33906.5|0
1720397700000|2024-07-08 00:15:00|33951.2|33911.2|33957.9|33917.9|33967.9|33927.9|33870.8|33830.8|0
1720398000000|2024-07-08 00:20:00|33967.8|33927.8|33987.7|33947.7|33997.6|33957.6|33951.3|33911.3|0
1720398300000|2024-07-08 00:25:00|33984.4|33944.4|34004.4|33964.4|34011.1|33971.1|33984.4|33944.4|0
1720398600000|2024-07-08 00:30:00|34004.3|33964.3|33977.7|33937.7|34004.3|33964.3|33977.6|33937.6|0
1720398900000|2024-07-08 00:35:00|33984.3|33944.3|33981|33941|33984.3|33944.3|33971|33931|0
1720399200000|2024-07-08 00:40:00|33984.3|33944.3|33984.3|33944.3|33984.3|33944.3|33957.7|33917.7|0
1720399500000|2024-07-08 00:45:00|33987.6|33947.6|33981|33941|33991|33951|33977.6|33937.6|0
1720399800000|2024-07-08 00:50:00|33984.3|33944.3|33984.3|33944.3|33984.4|33944.4|33977.7|33937.7|0
1720400100000|2024-07-08 00:55:00|33977.7|33937.7|33971|33931|33977.7|33937.7|33971|33931|0
1720400400000|2024-07-08 01:00:00|33964.4|33924.4|33951.1|33911.1|33971.1|33931.1|33951.1|33911.1|0
1720400700000|2024-07-08 01:05:00|33951|33911|33964.4|33924.4|33964.4|33924.4|33951|33911|0
1720401000000|2024-07-08 01:10:00|33964.5|33924.5|33964.4|33924.4|33964.5|33924.5|33964.3|33924.3|0
1720401300000|2024-07-08 01:15:00|33971|33931|33971.1|33931.1|33977.7|33937.7|33971|33931|0
1720401600000|2024-07-08 01:20:00|33977.7|33937.7|33971|33931|33984.4|33944.4|33957.9|33917.9|0
1720401900000|2024-07-08 01:25:00|33971.1|33931.1|33997.8|33957.8|33997.8|33957.8|33971.1|33931.1|0
1720402200000|2024-07-08 01:30:00|33997.7|33957.7|33997.8|33957.8|34004.5|33964.5|33997.7|33957.7|0
1720402500000|2024-07-08 01:35:00|33997.9|33957.9|34011|33971|34011.1|33971.1|33997.8|33957.8|0
1720402800000|2024-07-08 01:40:00|34004.4|33964.4|34011|33971|34011.1|33971.1|33997.7|33957.7|0
1720403100000|2024-07-08 01:45:00|34011.1|33971.1|33997.8|33957.8|34011.1|33971.1|33997.8|33957.8|0
1720403400000|2024-07-08 01:50:00|34001.1|33961.1|34010.9|33970.9|34011|33971|33997.8|33957.8|0
1720403700000|2024-07-08 01:55:00|34004.3|33964.3|34004.3|33964.3|34004.3|33964.3|34004.2|33964.2|0
1720406700000|2024-07-08 02:45:00|34017.7|33977.7|34017.7|33977.7|34024.3|33984.3|34017.6|33977.6|0
1720407000000|2024-07-08 02:50:00|34017.6|33977.6|34024.2|33984.2|34024.3|33984.3|34017.6|33977.6|0
1720407300000|2024-07-08 02:55:00|34024.1|33984.1|34024.2|33984.2|34024.2|33984.2|34024.1|33984.1|0
1720408500000|2024-07-08 03:15:00|34037.4|33997.4|34057.3|34017.3|34057.3|34017.3|34037.4|33997.4|0
1720408800000|2024-07-08 03:20:00|34063.9|34023.9|34057.3|34017.3|34063.9|34023.9|34057.2|34017.2|0
1720409100000|2024-07-08 03:25:00|34050.7|34010.7|34047.2|34007.2|34050.7|34010.7|34043.9|34003.9|0
1720409400000|2024-07-08 03:30:00|34047.3|34007.3|34057.2|34017.2|34057.2|34017.2|34044|34004|0
1720409700000|2024-07-08 03:35:00|34053.9|34013.9|34063.8|34023.8|34063.8|34023.8|34050.5|34010.5|0
1720410000000|2024-07-08 03:40:00|34063.9|34023.9|34070.3|34030.3|34077|34037|34063.8|34023.8|0
1720410300000|2024-07-08 03:45:00|34076.9|34036.9|34083.7|34043.7|34083.7|34043.7|34076.9|34036.9|0
1720410600000|2024-07-08 03:50:00|34083.6|34043.6|34057.1|34017.1|34083.6|34043.6|34057.1|34017.1|0
1720410900000|2024-07-08 03:55:00|34057.2|34017.2|34057.1|34017.1|34063.8|34023.8|34057.1|34017.1|0
1720414800000|2024-07-08 05:00:00|33997.4|33957.4|33984.2|33944.2|33997.4|33957.4|33984.2|33944.2|0
1720415100000|2024-07-08 05:05:00|33977.6|33937.6|33957.8|33917.8|33980.9|33940.9|33957.8|33917.8|0
1720415400000|2024-07-08 05:10:00|33951.2|33911.2|33944.6|33904.6|33957.8|33917.8|33944.6|33904.6|0
1720415700000|2024-07-08 05:15:00|33947.9|33907.9|33924.7|33884.7|33951.2|33911.2|33924.7|33884.7|0
1720416000000|2024-07-08 05:20:00|33928|33888|33928.2|33888.2|33951.3|33911.3|33924.8|33884.8|0
1720416300000|2024-07-08 05:25:00|33924.9|33884.9|33931.4|33891.4|33931.5|33891.5|33918.3|33878.3|0
1720416600000|2024-07-08 05:30:00|33931.5|33891.5|33951.4|33911.4|33958|33918|33931.5|33891.5|0
1720416900000|2024-07-08 05:35:00|33954.7|33914.7|33951.5|33911.5|33964.6|33924.6|33944.8|33904.8|0
1720417200000|2024-07-08 05:40:00|33951.4|33911.4|33964.6|33924.6|33984.5|33944.5|33948.1|33908.1|0
1720417500000|2024-07-08 05:45:00|33967.9|33927.9|33938.1|33898.1|33971.2|33931.2|33938|33898|0
1720417800000|2024-07-08 05:50:00|33938|33898|33885.1|33845.1|33944.7|33904.7|33885.1|33845.1|0
1720418100000|2024-07-08 05:55:00|33881.8|33841.8|33891.7|33851.7|33911.7|33871.7|33862|33822|0
1720418400000|2024-07-08 06:00:00|33889|33874|33906.5|33891.5|33919|33904|33859|33844|83
1720418700000|2024-07-08 06:05:00|33909|33894|33884|33869|33909|33894|33861.5|33846.5|60
1720419000000|2024-07-08 06:10:00|33881.5|33866.5|33854|33839|33889|33874|33844|33829|36
1720419300000|2024-07-08 06:15:00|33856.5|33841.5|33844|33829|33891.5|33876.5|33841.5|33826.5|56
1720419600000|2024-07-08 06:20:00|33841.5|33826.5|33856.5|33841.5|33869|33854|33841.5|33826.5|37
1720419900000|2024-07-08 06:25:00|33859|33844|33871.5|33856.5|33889|33874|33859|33844|64
1720420200000|2024-07-08 06:30:00|33869|33854|33899|33884|33909|33894|33861.5|33846.5|43
1720420500000|2024-07-08 06:35:00|33896.5|33881.5|33889|33874|33906.5|33891.5|33881.5|33866.5|35
1720420800000|2024-07-08 06:40:00|33891.5|33876.5|33934|33919|33934|33919|33889|33874|37
1720421100000|2024-07-08 06:45:00|33936.5|33921.5|33901.5|33886.5|33941.5|33926.5|33901.5|33886.5|98
1720421400000|2024-07-08 06:50:00|33896.5|33881.5|33899|33884|33909|33894|33884|33869|36
1720421700000|2024-07-08 06:55:00|33901.5|33886.5|33969|33954|33971.5|33956.5|33889|33874|115
1720422000000|2024-07-08 07:00:00|33956.5|33941.5|33941.5|33926.5|33974|33959|33876.5|33861.5|354
1720422300000|2024-07-08 07:05:00|33944|33929|33951.5|33936.5|34001.5|33986.5|33944|33929|370
1720422600000|2024-07-08 07:10:00|33949|33934|33941.5|33926.5|33956.5|33941.5|33916.5|33901.5|167
1720422900000|2024-07-08 07:15:00|33939|33924|34004|33989|34016.5|34001.5|33939|33924|208
1720423200000|2024-07-08 07:20:00|34001.5|33986.5|34066.5|34051.5|34066.5|34051.5|33989|33974|206
1720423500000|2024-07-08 07:25:00|34064|34049|34101.5|34086.5|34106.5|34091.5|34011.5|33996.5|308
1720423800000|2024-07-08 07:30:00|34104|34089|34114|34099|34126.5|34111.5|34096.5|34081.5|283
1720424100000|2024-07-08 07:35:00|34116.5|34101.5|34116.5|34101.5|34124|34109|34091.5|34076.5|211
1720424400000|2024-07-08 07:40:00|34119.5|34104.5|34132|34117|34154.5|34139.5|34119.5|34104.5|165
1720424700000|2024-07-08 07:45:00|34134.5|34119.5|34187|34172|34189.5|34174.5|34124.5|34109.5|246
1720425000000|2024-07-08 07:50:00|34189.5|34174.5|34219.5|34204.5|34234.5|34219.5|34177|34162|268
1720425300000|2024-07-08 07:55:00|34222|34207|34262|34247|34264.5|34249.5|34209.5|34194.5|164
1720425600000|2024-07-08 08:00:00|34264.5|34249.5|34309.5|34294.5|34324.5|34309.5|34252|34237|382
1720425900000|2024-07-08 08:05:00|34307|34292|34317|34302|34317|34302|34294.5|34279.5|169
1720426200000|2024-07-08 08:10:00|34314.5|34299.5|34344.5|34329.5|34364.5|34349.5|34314.5|34299.5|246
1720426500000|2024-07-08 08:15:00|34347|34332|34327|34312|34354.5|34339.5|34312|34297|216
1720426800000|2024-07-08 08:20:00|34329.5|34314.5|34357|34342|34359.5|34344.5|34312|34297|92
1720427100000|2024-07-08 08:25:00|34354.5|34339.5|34369.5|34354.5|34382|34367|34349.5|34334.5|116
1720427400000|2024-07-08 08:30:00|34372|34357|34399.5|34384.5|34419.5|34404.5|34372|34357|169
1720427700000|2024-07-08 08:35:00|34402|34387|34404.5|34389.5|34422|34407|34397|34382|112
1720428000000|2024-07-08 08:40:00|34402|34387|34399.5|34384.5|34414.5|34399.5|34369.5|34354.5|216
1720428300000|2024-07-08 08:45:00|34397|34382|34447|34432|34457|34442|34387|34372|282
1720428600000|2024-07-08 08:50:00|34449.5|34434.5|34419.5|34404.5|34454.5|34439.5|34414.5|34399.5|161
1720428900000|2024-07-08 08:55:00|34422|34407|34364.5|34349.5|34422|34407|34364.5|34349.5|177
1720429200000|2024-07-08 09:00:00|34367|34352|34322|34307|34374.5|34359.5|34317|34302|182
1720429500000|2024-07-08 09:05:00|34319.5|34304.5|34299.5|34284.5|34324.5|34309.5|34279.5|34264.5|121
1720429800000|2024-07-08 09:10:00|34297|34282|34304.5|34289.5|34317|34302|34269.5|34254.5|121
1720430100000|2024-07-08 09:15:00|34302|34287|34294.5|34279.5|34314.5|34299.5|34289.5|34274.5|59
1720430400000|2024-07-08 09:20:00|34292|34277|34334.5|34319.5|34334.5|34319.5|34292|34277|61
1720430700000|2024-07-08 09:25:00|34337|34322|34329.5|34314.5|34347|34332|34324.5|34309.5|82
1720431000000|2024-07-08 09:30:00|34332|34317|34299.5|34284.5|34339.5|34324.5|34292|34277|116
1720431300000|2024-07-08 09:35:00|34297|34282|34244.5|34229.5|34297|34282|34239.5|34224.5|73
1720431600000|2024-07-08 09:40:00|34242|34227|34269.5|34254.5|34274.5|34259.5|34234.5|34219.5|54
1720431900000|2024-07-08 09:45:00|34267|34252|34294.5|34279.5|34299.5|34284.5|34257|34242|88
1720432200000|2024-07-08 09:50:00|34292|34277|34297|34282|34304.5|34289.5|34279.5|34264.5|49
1720432500000|2024-07-08 09:55:00|34299.5|34284.5|34299.5|34284.5|34299.5|34284.5|34282|34267|99
1720432800000|2024-07-08 10:00:00|34297|34282|34289.5|34274.5|34302|34287|34259.5|34244.5|74
1720433100000|2024-07-08 10:05:00|34287|34272|34242|34227|34287|34272|34239.5|34224.5|40
1720433400000|2024-07-08 10:10:00|34244.5|34229.5|34277|34262|34282|34267|34237|34222|102
1720433700000|2024-07-08 10:15:00|34279.5|34264.5|34264.5|34249.5|34279.5|34264.5|34247|34232|83
1720434000000|2024-07-08 10:20:00|34262|34247|34272|34257|34279.5|34264.5|34259.5|34244.5|51
1720434300000|2024-07-08 10:25:00|34269.5|34254.5|34262|34247|34277|34262|34259.5|34244.5|49
1720434600000|2024-07-08 10:30:00|34259.5|34244.5|34259.5|34244.5|34269.5|34254.5|34252|34237|44
1720434900000|2024-07-08 10:35:00|34257|34242|34239.5|34224.5|34257|34242|34239.5|34224.5|70
1720435200000|2024-07-08 10:40:00|34237|34222|34229.5|34214.5|34237|34222|34217|34202|82
1720435500000|2024-07-08 10:45:00|34227|34212|34194.5|34179.5|34229.5|34214.5|34184.5|34169.5|148
1720435800000|2024-07-08 10:50:00|34192|34177|34192|34177|34199.5|34184.5|34169.5|34154.5|85
1720436100000|2024-07-08 10:55:00|34194.5|34179.5|34167|34152|34194.5|34179.5|34164.5|34149.5|45
1720436400000|2024-07-08 11:00:00|34164.5|34149.5|34179.5|34164.5|34192|34177|34157|34142|93
1720436700000|2024-07-08 11:05:00|34182|34167|34194.5|34179.5|34199.5|34184.5|34179.5|34164.5|77
1720437000000|2024-07-08 11:10:00|34197|34182|34209.5|34194.5|34214.5|34199.5|34197|34182|45
1720437300000|2024-07-08 11:15:00|34212|34197|34214.5|34199.5|34224.5|34209.5|34212|34197|44
1720437600000|2024-07-08 11:20:00|34217|34202|34224.5|34209.5|34237|34222|34212|34197|68
1720437900000|2024-07-08 11:25:00|34227|34212|34247|34232|34249.5|34234.5|34227|34212|65
1720438200000|2024-07-08 11:30:00|34244.5|34229.5|34254.5|34239.5|34259.5|34244.5|34237|34222|63
1720438500000|2024-07-08 11:35:00|34252|34237|34254.5|34239.5|34262|34247|34247|34232|46
1720438800000|2024-07-08 11:40:00|34249.1|34234.1|34251.6|34236.6|34259.1|34244.1|34244.1|34229.1|46
1720439100000|2024-07-08 11:45:00|34249.1|34234.1|34239.1|34224.1|34254.1|34239.1|34231.6|34216.6|36
1720439400000|2024-07-08 11:50:00|34236.6|34221.6|34224.1|34209.1|34241.6|34226.6|34219.1|34204.1|29
1720439700000|2024-07-08 11:55:00|34226.6|34211.6|34216.6|34201.6|34229.1|34214.1|34209.1|34194.1|34
1720440000000|2024-07-08 12:00:00|34214.1|34199.1|34221.6|34206.6|34224.1|34209.1|34204.1|34189.1|48
1720440300000|2024-07-08 12:05:00|34224.1|34209.1|34211.6|34196.6|34226.6|34211.6|34209.1|34194.1|103
1720440600000|2024-07-08 12:10:00|34209.1|34194.1|34204.1|34189.1|34209.1|34194.1|34199.1|34184.1|39
1720440900000|2024-07-08 12:15:00|34206.6|34191.6|34214.1|34199.1|34216.6|34201.6|34204.1|34189.1|54
1720441200000|2024-07-08 12:20:00|34211.6|34196.6|34186.6|34171.6|34214.1|34199.1|34184.1|34169.1|30
1720441500000|2024-07-08 12:25:00|34184.1|34169.1|34191.6|34176.6|34199.1|34184.1|34181.6|34166.6|52
1720441800000|2024-07-08 12:30:00|34194.1|34179.1|34211.6|34196.6|34214.1|34199.1|34186.6|34171.6|30
1720442100000|2024-07-08 12:35:00|34209.1|34194.1|34236.6|34221.6|34241.6|34226.6|34209.1|34194.1|37
1720442400000|2024-07-08 12:40:00|34234.1|34219.1|34246.6|34231.6|34249.1|34234.1|34216.6|34201.6|42
1720442700000|2024-07-08 12:45:00|34244.1|34229.1|34229.1|34214.1|34249.1|34234.1|34209.1|34194.1|42
1720443000000|2024-07-08 12:50:00|34231.6|34216.6|34226.6|34211.6|34239.1|34224.1|34219.1|34204.1|80
1720443300000|2024-07-08 12:55:00|34229.1|34214.1|34229.1|34214.1|34234.1|34219.1|34216.6|34201.6|36
1720443600000|2024-07-08 13:00:00|34231.6|34216.6|34226.6|34211.6|34234.1|34219.1|34219.1|34204.1|45
1720443900000|2024-07-08 13:05:00|34224.1|34209.1|34211.6|34196.6|34229.1|34214.1|34204.1|34189.1|41
1720444200000|2024-07-08 13:10:00|34209.1|34194.1|34174.1|34159.1|34211.6|34196.6|34169.1|34154.1|47
1720444500000|2024-07-08 13:15:00|34179.1|34164.1|34194.1|34179.1|34196.6|34181.6|34174.1|34159.1|45
1720444800000|2024-07-08 13:20:00|34196.6|34181.6|34216.6|34201.6|34219.1|34204.1|34194.1|34179.1|26
1720445100000|2024-07-08 13:25:00|34219.1|34204.1|34189.1|34174.1|34219.1|34204.1|34184.1|34169.1|21
1720445400000|2024-07-08 13:30:00|34186.6|34171.6|34221.6|34206.6|34224.1|34209.1|34184.1|34169.1|84
1720445700000|2024-07-08 13:35:00|34219.1|34204.1|34211.6|34196.6|34224.1|34209.1|34189.1|34174.1|63
1720446000000|2024-07-08 13:40:00|34209.1|34194.1|34179.1|34164.1|34221.6|34206.6|34171.6|34156.6|112
1720446300000|2024-07-08 13:45:00|34181.6|34166.6|34184.1|34169.1|34199.1|34184.1|34169.1|34154.1|78
1720446600000|2024-07-08 13:50:00|34186.6|34171.6|34161.6|34146.6|34201.6|34186.6|34159.1|34144.1|107
1720446900000|2024-07-08 13:55:00|34164.1|34149.1|34131.6|34116.6|34166.6|34151.6|34124.1|34109.1|115
1720447200000|2024-07-08 14:00:00|34129.1|34114.1|34089.1|34074.1|34129.1|34114.1|34079.1|34064.1|138
1720447500000|2024-07-08 14:05:00|34086.6|34071.6|34044.1|34029.1|34089.1|34074.1|34039.1|34024.1|231
1720447800000|2024-07-08 14:10:00|34045.9|34030.9|34060.9|34045.9|34065.9|34050.9|34040.9|34025.9|148
1720448100000|2024-07-08 14:15:00|34063.4|34048.4|34040.9|34025.9|34070.9|34055.9|34030.9|34015.9|184
1720448400000|2024-07-08 14:20:00|34038.4|34023.4|34053.4|34038.4|34063.4|34048.4|34030.9|34015.9|87
1720448700000|2024-07-08 14:25:00|34050.9|34035.9|34033.4|34018.4|34060.9|34045.9|34033.4|34018.4|98
1720449000000|2024-07-08 14:30:00|34030.9|34015.9|34045.9|34030.9|34050.9|34035.9|34020.9|34005.9|108
1720449300000|2024-07-08 14:35:00|34043.4|34028.4|34035.9|34020.9|34048.4|34033.4|34013.4|33998.4|86
1720449600000|2024-07-08 14:40:00|34033.4|34018.4|34005.9|33990.9|34038.4|34023.4|34005.9|33990.9|92
1720449900000|2024-07-08 14:45:00|34003.4|33988.4|34025.9|34010.9|34045.9|34030.9|33998.4|33983.4|124
1720450200000|2024-07-08 14:50:00|34028.4|34013.4|34015.9|34000.9|34030.9|34015.9|34015.9|34000.9|51
1720450500000|2024-07-08 14:55:00|34018.4|34003.4|34023.4|34008.4|34025.9|34010.9|34000.9|33985.9|61
1720450800000|2024-07-08 15:00:00|34020.9|34005.9|34045.9|34030.9|34055.9|34040.9|34015.9|34000.9|89
1720451100000|2024-07-08 15:05:00|34043.4|34028.4|34060.9|34045.9|34063.4|34048.4|34040.9|34025.9|69
1720451400000|2024-07-08 15:10:00|34058.4|34043.4|34050.9|34035.9|34065.9|34050.9|34045.9|34030.9|76
1720451700000|2024-07-08 15:15:00|34053.4|34038.4|34070.9|34055.9|34075.9|34060.9|34053.4|34038.4|123
1720452000000|2024-07-08 15:20:00|34073.4|34058.4|34063.4|34048.4|34080.9|34065.9|34060.9|34045.9|116
1720452300000|2024-07-08 15:25:00|34065.9|34050.9|34060.9|34045.9|34070.9|34055.9|34050.9|34035.9|166
1720452600000|2024-07-08 15:30:00|34063.4|34048.4|34038.4|34023.4|34063.4|34048.4|34030.9|34015.9|275
1720452900000|2024-07-08 15:35:00|34040.9|34025.9|34030.9|34015.9|34045.9|34030.9|34028.4|34013.4|75
1720453200000|2024-07-08 15:40:00|34033.4|34018.4|34040.9|34025.9|34045.9|34030.9|34030.9|34015.9|7
1720453500000|2024-07-08 15:45:00|34043.4|34028.4|34045.9|34030.9|34048.4|34033.4|34038.4|34023.4|5
1720453800000|2024-07-08 15:50:00|34048.4|34028.4|34038.4|34018.4|34053.4|34033.4|34033.4|34013.4|37
1720454100000|2024-07-08 15:55:00|34033.4|34013.4|34033.4|34013.4|34033.4|34013.4|34033.4|34008.4|7
1720454400000|2024-07-08 16:00:00|34028.4|34008.4|34013.4|33993.4|34028.4|34008.4|34013.4|33988.4|16
1720454700000|2024-07-08 16:05:00|34008.4|33988.4|34003.4|33983.4|34013.4|33993.4|34003.4|33978.4|20
1720455000000|2024-07-08 16:10:00|33998.4|33978.4|33993.4|33973.4|34008.4|33983.4|33993.4|33968.4|27
1720455300000|2024-07-08 16:15:00|33988.4|33968.4|33998.4|33978.4|33998.4|33978.4|33983.4|33963.4|32
1720455600000|2024-07-08 16:20:00|34003.4|33983.4|34003.4|33978.4|34003.4|33983.4|33993.4|33973.4|16
1720455900000|2024-07-08 16:25:00|33998.4|33983.4|33998.4|33978.4|34008.4|33988.4|33998.4|33978.4|15
1720456200000|2024-07-08 16:30:00|34003.4|33973.4|34008.4|33988.4|34008.4|33988.4|33998.4|33973.4|17
1720456500000|2024-07-08 16:35:00|34013.4|33983.4|34013.4|33993.4|34018.4|33998.4|34013.4|33983.4|7
1720456800000|2024-07-08 16:40:00|34008.4|33988.4|34008.4|33988.4|34018.4|33993.4|34008.4|33988.4|14
1720457100000|2024-07-08 16:45:00|34013.4|33993.4|34018.4|33998.4|34023.4|34003.4|34013.4|33993.4|5
1720457400000|2024-07-08 16:50:00|34023.4|34003.4|34028.4|34008.4|34028.4|34008.4|34018.4|33998.4|5
1720457700000|2024-07-08 16:55:00|34033.4|34013.4|34028.4|34008.4|34038.4|34018.4|34028.4|34003.4|14
1720458000000|2024-07-08 17:00:00|34023.4|34003.4|34013.4|33988.4|34023.4|34008.4|34013.4|33988.4|13
1720458300000|2024-07-08 17:05:00|34018.4|33993.4|34008.4|33988.4|34023.4|33998.4|34008.4|33988.4|9
1720458600000|2024-07-08 17:10:00|34013.4||34008.4||34013.4||34008.4||1
1720458900000|2024-07-08 17:15:00|34003.4|33983.4|34013.4|33993.4|34013.4|33993.4|33998.4|33973.4|6
1720459200000|2024-07-08 17:20:00|34008.4|33988.4|34013.4|33988.4|34013.4|33988.4|34008.4|33988.4|2
1720459500000|2024-07-08 17:25:00|34018.4|33993.4|34008.4|33988.4|34018.4|33993.4|34008.4|33983.4|2
1720459800000|2024-07-08 17:30:00|34013.4|33983.4|34008.4|33988.4|34023.4|33998.4|34008.4|33983.4|7
1720460100000|2024-07-08 17:35:00|34013.4|33993.4|34013.4|33993.4|34018.4|33998.4|34008.4|33988.4|15
1720460400000|2024-07-08 17:40:00|34018.4|33998.4|34013.4|33993.4|34018.4|33998.4|34013.4|33993.4|21
1720460700000|2024-07-08 17:45:00|34018.4|33998.4|34013.4|33993.4|34018.4|33998.4|34013.4|33993.4|11
1720461000000|2024-07-08 17:50:00|34008.4|33988.4|34023.4|34003.4|34038.4|34013.4|34003.4|33983.4|106
1720461300000|2024-07-08 17:55:00|34028.4|34008.4|34033.4|34013.4|34038.4|34018.4|34023.4|34008.4|9
1720461600000|2024-07-08 18:00:00|34028.4|34008.4|34028.4|34003.4|34028.4|34008.4|34023.4|34003.4|2
1720461900000|2024-07-08 18:05:00|34023.4|33998.4|34028.4|34003.4|34028.4|34008.4|34018.4|33998.4|5
1720462200000|2024-07-08 18:10:00|34033.4|34008.4|34033.4|34013.4|34043.4|34018.4|34033.4|34003.4|9
1720462500000|2024-07-08 18:15:00|34028.4|34008.4|34033.4|34008.4|34033.4|34008.4|34028.4|34008.4|3
1720462800000|2024-07-08 18:20:00|34028.4|34003.4|34023.4|34003.4|34028.4|34003.4|34023.4|33998.4|5
1720463100000|2024-07-08 18:25:00|34018.4|33998.4|34018.4|34003.4|34018.4|34003.4|34018.4|33998.4|0
1720463400000|2024-07-08 18:30:00|34020.9|34005.9|34015.9|34000.9|34030.9|34015.9|34015.9|34000.9|11
1720463700000|2024-07-08 18:35:00|34013.4|33998.4|34008.4|33993.4|34013.4|33998.4|34005.9|33990.9|4
1720464000000|2024-07-08 18:40:00|34005.9|33990.9|33988.4|33973.4|34010.9|33995.9|33985.9|33970.9|14
1720464300000|2024-07-08 18:45:00|33985.9|33970.9|33998.4|33983.4|34005.9|33990.9|33978.4|33963.4|20
1720464600000|2024-07-08 18:50:00|34000.9|33985.9|34015.9|34000.9|34015.9|34000.9|33995.9|33980.9|8
1720464900000|2024-07-08 18:55:00|34018.4|34003.4|34015.9|34000.9|34025.9|34010.9|34010.9|33995.9|7
1720465200000|2024-07-08 19:00:00|34013.4|33998.4|34013.4|33998.4|34023.4|34008.4|34010.9|33995.9|6
1720465500000|2024-07-08 19:05:00|34015.9|34000.9|34013.4|33998.4|34015.9|34000.9|34000.9|33985.9|10
1720465800000|2024-07-08 19:10:00|34010.9|33995.9|34018.4|34003.4|34020.9|34005.9|34008.4|33993.4|12
1720466100000|2024-07-08 19:15:00|34020.9|34005.9|34013.4|33998.4|34020.9|34005.9|34010.9|33995.9|3
1720466400000|2024-07-08 19:20:00|34015.9|34000.9|34018.4|34003.4|34018.4|34003.4|34015.9|34000.9|1
1720466700000|2024-07-08 19:25:00|34015.9|34000.9|34003.4|33988.4|34018.4|34003.4|34003.4|33988.4|5
1720467000000|2024-07-08 19:30:00|34000.9|33985.9|34003.4|33988.4|34003.4|33988.4|33995.9|33980.9|22
1720467300000|2024-07-08 19:35:00|34005.9|33990.9|34005.9|33990.9|34010.9|33995.9|34003.4|33988.4|14
1720467600000|2024-07-08 19:40:00|34003.4|33988.4|34005.9|33990.9|34008.4|33993.4|34000.9|33985.9|21
1720467900000|2024-07-08 19:45:00|34008.4|33993.4|34008.4|33993.4|34010.9|33995.9|34000.9|33985.9|4
1720468200000|2024-07-08 19:50:00|34010.9|33995.9|34010.9|33995.9|34020.9|34005.9|34008.4|33993.4|10
1720468500000|2024-07-08 19:55:00|34013.4|33998.4|34008.4|33993.4|34025.9|34010.9|34008.4|33993.4|57
1720468800000|2024-07-08 20:00:00|34024|33984|34045.2|34005.2|34045.2|34005.2|34024|33984|0
1720469100000|2024-07-08 20:05:00|34045.3|34005.3|34054.1|34014.1|34057.5|34017.5|34045.3|34005.3|0
1720469400000|2024-07-08 20:10:00|34054.2|34014.2|34045.2|34005.2|34055.5|34015.5|34041.8|34001.8|0
1720469700000|2024-07-08 20:15:00|34045.3|34005.3|34052.7|34012.7|34057.5|34017.5|34045.3|34005.3|0
1720470000000|2024-07-08 20:20:00|34052.8|34012.8|34054.1|34014.1|34055.5|34015.5|34052.7|34012.7|0
1720470300000|2024-07-08 20:25:00|34052.7|34012.7|34050|34010|34052.7|34012.7|34050|34010|0
1720470600000|2024-07-08 20:30:00|34051.4|34011.4|34045.2|34005.2|34051.4|34011.4|34043.8|34003.8|0
1720470900000|2024-07-08 20:35:00|34044.5|34004.5|34045.2|34005.2|34045.2|34005.2|34043.8|34003.8|0
1720471200000|2024-07-08 20:40:00|34045.9|34005.9|34046.6|34006.6|34048|34008|34045.2|34005.2|0
1720471500000|2024-07-08 20:45:00|34046.5|34006.5|34048|34008|34048|34008|34045.2|34005.2|0
1720471800000|2024-07-08 20:50:00|34047.9|34007.9|34050|34010|34050|34010|34046.6|34006.6|0
1720472100000|2024-07-08 20:55:00|34049.9|34009.9|34050.7|34010.7|34050.7|34010.7|34048|34008|0
1720476000000|2024-07-08 22:00:00|34049.2|34009.2|34045.2|34005.2|34050.7|34010.7|34037.7|33997.7|0
1720476300000|2024-07-08 22:05:00|34044.5|34004.5|34050|34010|34051.4|34011.4|34043.8|34003.8|0
1720476600000|2024-07-08 22:10:00|34051.4|34011.4|34055.5|34015.5|34057.5|34017.5|34051.4|34011.4|0
1720476900000|2024-07-08 22:15:00|34056.8|34016.8|34063.7|34023.7|34063.7|34023.7|34054.1|34014.1|0
1720477200000|2024-07-08 22:20:00|34063.6|34023.6|34061.6|34021.6|34063.6|34023.6|34060.3|34020.3|0
1720477500000|2024-07-08 22:25:00|34061.7|34021.7|34063.7|34023.7|34063.7|34023.7|34060.3|34020.3|0
1720477800000|2024-07-08 22:30:00|34065|34025|34060.3|34020.3|34065|34025|34060.3|34020.3|0
1720478100000|2024-07-08 22:35:00|34060.2|34020.2|34058.9|34018.9|34060.2|34020.2|34057.5|34017.5|0
1720478400000|2024-07-08 22:40:00|34058.8|34018.8|34057.5|34017.5|34058.8|34018.8|34055.5|34015.5|0
1720478700000|2024-07-08 22:45:00|34057.6|34017.6|34060.3|34020.3|34060.3|34020.3|34057.6|34017.6|0
1720479000000|2024-07-08 22:50:00|34060.2|34020.2|34057.5|34017.5|34060.3|34020.3|34057.5|34017.5|0
1720479300000|2024-07-08 22:55:00|34057.6|34017.6|34058.9|34018.9|34058.9|34018.9|34057.5|34017.5|0
1720479600000|2024-07-08 23:00:00|34060.3|34020.3|34071.2|34031.2|34072.6|34032.6|34060.3|34020.3|0
1720479900000|2024-07-08 23:05:00|34071.1|34031.1|34083.2|34043.2|34091.4|34051.4|34069.2|34029.2|0
1720480200000|2024-07-08 23:10:00|34083.1|34043.1|34081.8|34041.8|34087.9|34047.9|34081.8|34041.8|0
1720480500000|2024-07-08 23:15:00|34083.2|34043.2|34086.6|34046.6|34086.6|34046.6|34081.8|34041.8|0
1720480800000|2024-07-08 23:20:00|34086.5|34046.5|34087.9|34047.9|34089.3|34049.3|34083.2|34043.2|0
1720481100000|2024-07-08 23:25:00|34086.6|34046.6|34092.7|34052.7|34092.7|34052.7|34085.2|34045.2|0
1720481400000|2024-07-08 23:30:00|34091.4|34051.4|34085.6|34045.6|34105|34065|34085.6|34045.6|0
1720481700000|2024-07-08 23:35:00|34083.6|34043.6|34082.2|34042.2|34085.6|34045.6|34080.9|34040.9|0
1720482000000|2024-07-08 23:40:00|34080.9|34040.9|34080.9|34040.9|34082.2|34042.2|34078.1|34038.1|0
1720482300000|2024-07-08 23:45:00|34080.8|34040.8|34083.6|34043.6|34085.6|34045.6|34079.5|34039.5|0
1720482600000|2024-07-08 23:50:00|34083.7|34043.7|34091.8|34051.8|34091.8|34051.8|34083.6|34043.6|0
1720482900000|2024-07-08 23:55:00|34085.2|34045.2|34080.7|34040.7|34090.7|34050.7|34079.3|34039.3|0
1720483200000|2024-07-09 00:00:00|34082.7|34042.7|34079.3|34039.3|34088.9|34048.9|34077.9|34037.9|0
1720483500000|2024-07-09 00:05:00|34078.6|34038.6|34082.7|34042.7|34084.1|34044.1|34077.9|34037.9|0
1720483800000|2024-07-09 00:10:00|34080.7|34040.7|34078.8|34038.8|34083.4|34043.4|34069.5|34029.5|0
1720484100000|2024-07-09 00:15:00|34078.9|34038.9|34064.8|34024.8|34091.4|34051.4|34058.2|34018.2|0
1720484400000|2024-07-09 00:20:00|34064.7|34024.7|34064.7|34024.7|34071.4|34031.4|34058.1|34018.1|0
1720484700000|2024-07-09 00:25:00|34064.6|34024.6|34064.7|34024.7|34064.7|34024.7|34064.6|34024.6|0
1720485000000|2024-07-09 00:30:00|34064.6|34024.6|34051.3|34011.3|34064.7|34024.7|34047.9|34007.9|0
1720485300000|2024-07-09 00:35:00|34047.9|34007.9|34051.4|34011.4|34051.4|34011.4|34044.6|34004.6|0
1720485600000|2024-07-09 00:40:00|34051.3|34011.3|34058.1|34018.1|34058.1|34018.1|34044.7|34004.7|0
1720485900000|2024-07-09 00:45:00|34064.7|34024.7|34064.6|34024.6|34064.7|34024.7|34058|34018|0
1720486200000|2024-07-09 00:50:00|34058|34018|34051.1|34011.1|34058|34018|34051|34011|0
1720486500000|2024-07-09 00:55:00|34051.2|34011.2|34031.2|33991.2|34051.2|34011.2|34031.2|33991.2|0
1720486800000|2024-07-09 01:00:00|34031.3|33991.3|34031.2|33991.2|34037.9|33997.9|34031.2|33991.2|0
1720487100000|2024-07-09 01:05:00|34037.8|33997.8|34044.5|34004.5|34051.2|34011.2|34034.5|33994.5|0
1720487400000|2024-07-09 01:10:00|34044.6|34004.6|34044.7|34004.7|34044.7|34004.7|34044.5|34004.5|0
1720488600000|2024-07-09 01:30:00|34051.4|34011.4|34054.6|34014.6|34064.6|34024.6|34051.3|34011.3|0
1720488900000|2024-07-09 01:35:00|34057.9|34017.9|34058|34018|34058|34018|34051.3|34011.3|0
1720489200000|2024-07-09 01:40:00|34057.9|34017.9|34051.1|34011.1|34058|34018|34051.1|34011.1|0
1720489500000|2024-07-09 01:45:00|34051.2|34011.2|34047.7|34007.7|34057.8|34017.8|34044.3|34004.3|0
1720489800000|2024-07-09 01:50:00|34051|34011|34051|34011|34051.2|34011.2|34051|34011|0
1720490100000|2024-07-09 01:55:00|34050.9|34010.9|34037.5|33997.5|34050.9|34010.9|34037.4|33997.4|0
1720490400000|2024-07-09 02:00:00|34037.4|33997.4|34017.5|33977.5|34037.5|33997.5|34017.5|33977.5|0
1720490700000|2024-07-09 02:05:00|34017.4|33977.4|34010.8|33970.8|34017.5|33977.5|34004.1|33964.1|0
1720491000000|2024-07-09 02:10:00|34010.9|33970.9|34010.9|33970.9|34017.5|33977.5|34010.8|33970.8|0
1720500300000|2024-07-09 04:45:00|34052|34012|34038.6|33998.6|34052|34012|34038.6|33998.6|0
1720500600000|2024-07-09 04:50:00|34045.2|34005.2|34038.7|33998.7|34045.3|34005.3|34038.6|33998.6|0
1720500900000|2024-07-09 04:55:00|34045.3|34005.3|34052|34012|34058.7|34018.7|34045.3|34005.3|0
1720501200000|2024-07-09 05:00:00|34055.3|34015.3|34059.2|34019.2|34065.8|34025.8|34052|34012|0
1720501500000|2024-07-09 05:05:00|34062.5|34022.5|34065.6|34025.6|34072.5|34032.5|34062.5|34022.5|0
1720501800000|2024-07-09 05:10:00|34065.7|34025.7|34065.6|34025.6|34072.3|34032.3|34065.6|34025.6|0
1720502100000|2024-07-09 05:15:00|34065.7|34025.7|34065.7|34025.7|34072.4|34032.4|34065.7|34025.7|0
1720502400000|2024-07-09 05:20:00|34065.6|34025.6|34058.4|34018.4|34065.6|34025.6|34045.1|34005.1|0
1720502700000|2024-07-09 05:25:00|34058.3|34018.3|34058.4|34018.4|34065|34025|34058.3|34018.3|0
1720503000000|2024-07-09 05:30:00|34065|34025|34058.8|34018.8|34065.1|34025.1|34052.2|34012.2|0
1720503300000|2024-07-09 05:35:00|34058.7|34018.7|34062.2|34022.2|34065.5|34025.5|34052.1|34012.1|0
1720503600000|2024-07-09 05:40:00|34065.5|34025.5|34072.2|34032.2|34072.3|34032.3|34065.5|34025.5|0
1720503900000|2024-07-09 05:45:00|34072.3|34032.3|34072.6|34032.6|34078.9|34038.9|34066|34026|0
1720504200000|2024-07-09 05:50:00|34066|34026|34039.3|33999.3|34066|34026|34039.3|33999.3|0
1720504500000|2024-07-09 05:55:00|34032.7|33992.7|34039.4|33999.4|34039.4|33999.4|34019.4|33979.4|0
1720504800000|2024-07-09 06:00:00|34018.4|34003.4|34025.9|34010.9|34028.4|34013.4|34015.9|34000.9|33
1720505100000|2024-07-09 06:05:00|34030.9|34015.9|34045.9|34030.9|34063.4|34048.4|34030.9|34015.9|87
1720505400000|2024-07-09 06:10:00|34048.4|34033.4|34050.9|34035.9|34055.9|34040.9|34033.4|34018.4|27
1720505700000|2024-07-09 06:15:00|34053.4|34038.4|34060.9|34045.9|34060.9|34045.9|34035.9|34020.9|71
1720506000000|2024-07-09 06:20:00|34058.4|34043.4|34048.4|34033.4|34068.4|34053.4|34033.4|34018.4|72
1720506300000|2024-07-09 06:25:00|34050.9|34035.9|34038.4|34023.4|34055.9|34040.9|34030.9|34015.9|50
1720506600000|2024-07-09 06:30:00|34040.9|34025.9|34033.4|34018.4|34048.4|34033.4|34025.9|34010.9|23
1720506900000|2024-07-09 06:35:00|34030.9|34015.9|33990.9|33975.9|34033.4|34018.4|33990.9|33975.9|45
1720507200000|2024-07-09 06:40:00|33993.4|33978.4|33995.9|33980.9|34005.9|33990.9|33988.4|33973.4|16
1720507500000|2024-07-09 06:45:00|33998.4|33983.4|33968.4|33953.4|33998.4|33983.4|33965.9|33950.9|22
1720507800000|2024-07-09 06:50:00|33970.9|33955.9|33975.9|33960.9|33988.4|33973.4|33965.9|33950.9|10
1720508100000|2024-07-09 06:55:00|33973.4|33958.4|34018.4|34003.4|34020.9|34005.9|33970.9|33955.9|67
1720508400000|2024-07-09 07:00:00|34015.9|34000.9|33960.9|33945.9|34035.9|34020.9|33933.4|33918.4|689
1720508700000|2024-07-09 07:05:00|33955.9|33940.9|33923.4|33908.4|33988.4|33973.4|33918.4|33903.4|331
1720509000000|2024-07-09 07:10:00|33925.9|33910.9|33858.4|33843.4|33925.9|33910.9|33858.4|33843.4|230
1720509300000|2024-07-09 07:15:00|33860.9|33845.9|33865.9|33850.9|33885.9|33870.9|33843.4|33828.4|216
1720509600000|2024-07-09 07:20:00|33863.4|33848.4|33855.9|33840.9|33893.4|33878.4|33840.9|33825.9|160
1720509900000|2024-07-09 07:25:00|33853.4|33838.4|33900.9|33885.9|33903.4|33888.4|33845.9|33830.9|181
1720510200000|2024-07-09 07:30:00|33903.4|33888.4|33955.9|33940.9|33960.9|33945.9|33898.4|33883.4|189
1720510500000|2024-07-09 07:35:00|33958.4|33943.4|33988.4|33973.4|33988.4|33973.4|33943.4|33928.4|111
1720510800000|2024-07-09 07:40:00|33990.9|33975.9|33988.3|33973.3|34051.7|34036.7|33983.3|33968.3|343
1720511100000|2024-07-09 07:45:00|33990.8|33975.8|34000|33985|34013.3|33998.3|33983.4|33968.4|80
1720511400000|2024-07-09 07:50:00|34002.5|33987.5|34025|34010|34047.5|34032.5|34000|33985|51
1720511700000|2024-07-09 07:55:00|34022.5|34007.5|34045|34030|34062.5|34047.5|34017.5|34002.5|47
1720512000000|2024-07-09 08:00:00|34047.5|34032.5|34067.5|34052.5|34080|34065|34042.5|34027.5|98
1720512300000|2024-07-09 08:05:00|34070|34055|34045|34030|34077.5|34062.5|34040|34025|88
1720512600000|2024-07-09 08:10:00|34047.5|34032.5|34030|34015|34052.5|34037.5|34022.5|34007.5|54
1720512900000|2024-07-09 08:15:00|34032.5|34017.5|34022.5|34007.5|34055|34040|34007.5|33992.5|86
1720513200000|2024-07-09 08:20:00|34025|34010|34047.5|34032.5|34057.5|34042.5|34007.5|33992.5|64
1720513500000|2024-07-09 08:25:00|34045|34030|34042.5|34027.5|34045|34030|34017.5|34002.5|85
1720513800000|2024-07-09 08:30:00|34045|34030|34045|34030|34067.5|34052.5|34037.5|34022.5|75
1720514100000|2024-07-09 08:35:00|34047.5|34032.5|34060|34045|34075|34060|34035|34020|36
1720514400000|2024-07-09 08:40:00|34057.5|34042.5|34082.5|34067.5|34092.5|34077.5|34052.5|34037.5|56
1720514700000|2024-07-09 08:45:00|34085|34070|34085|34070|34095|34080|34067.5|34052.5|97
1720515000000|2024-07-09 08:50:00|34082.5|34067.5|34087.5|34072.5|34100|34085|34077.5|34062.5|68
1720515300000|2024-07-09 08:55:00|34085|34070|34117.5|34102.5|34122.5|34107.5|34077.5|34062.5|74
1720515600000|2024-07-09 09:00:00|34120|34105|34147.5|34132.5|34152.5|34137.5|34112.5|34097.5|94
1720515900000|2024-07-09 09:05:00|34145|34130|34112.5|34097.5|34152.5|34137.5|34107.5|34092.5|90
1720516200000|2024-07-09 09:10:00|34115|34100|34117.5|34102.5|34127.5|34112.5|34090|34075|78
1720516500000|2024-07-09 09:15:00|34115|34100|34122.5|34107.5|34137.5|34122.5|34115|34100|35
1720516800000|2024-07-09 09:20:00|34120|34105|34107.5|34092.5|34127.5|34112.5|34105|34090|57
1720517100000|2024-07-09 09:25:00|34105|34090|34142.5|34127.5|34142.5|34127.5|34102.5|34087.5|64
1720517400000|2024-07-09 09:30:00|34140|34125|34105|34090|34140|34125|34105|34090|91
1720517700000|2024-07-09 09:35:00|34107.5|34092.5|34092.5|34077.5|34110|34095|34085|34070|31
1720518000000|2024-07-09 09:40:00|34090|34075|34062.5|34047.5|34097.5|34082.5|34062.5|34047.5|100
1720518300000|2024-07-09 09:45:00|34060|34045|34057.5|34042.5|34077.5|34062.5|34057.5|34042.5|60
1720518600000|2024-07-09 09:50:00|34055|34040|34082.5|34067.5|34082.5|34067.5|34052.5|34037.5|33
1720518900000|2024-07-09 09:55:00|34085|34070|34065|34050|34092.5|34077.5|34062.5|34047.5|62
1720519200000|2024-07-09 10:00:00|34067.5|34052.5|34085|34070|34092.5|34077.5|34067.5|34052.5|49
1720519500000|2024-07-09 10:05:00|34082.5|34067.5|34077.5|34062.5|34082.5|34067.5|34062.5|34047.5|44
1720519800000|2024-07-09 10:10:00|34075|34060|34092.5|34077.5|34105|34090|34067.5|34052.5|30
1720520100000|2024-07-09 10:15:00|34095|34080|34092.5|34077.5|34107.5|34092.5|34082.5|34067.5|39
1720520400000|2024-07-09 10:20:00|34090|34075|34107.5|34092.5|34112.5|34097.5|34087.5|34072.5|25
1720520700000|2024-07-09 10:25:00|34110|34095|34092.5|34077.5|34117.5|34102.5|34092.5|34077.5|45
1720521000000|2024-07-09 10:30:00|34095|34080|34107.5|34092.5|34110|34095|34087.5|34072.5|32
1720521300000|2024-07-09 10:35:00|34105|34090|34107.5|34092.5|34115|34100|34095|34080|31
1720521600000|2024-07-09 10:40:00|34105|34090|34087.5|34072.5|34105|34090|34087.5|34072.5|36
1720521900000|2024-07-09 10:45:00|34085|34070|34072.5|34057.5|34097.5|34082.5|34057.5|34042.5|78
1720522200000|2024-07-09 10:50:00|34070|34055|34087.5|34072.5|34092.5|34077.5|34065|34050|32
1720522500000|2024-07-09 10:55:00|34085|34070|34080|34065|34095|34080|34075|34060|44
1720522800000|2024-07-09 11:00:00|34082.5|34067.5|34082.5|34067.5|34085|34070|34072.5|34057.5|46
1720523100000|2024-07-09 11:05:00|34080|34065|34072.5|34057.5|34082.5|34067.5|34062.5|34047.5|46
1720523400000|2024-07-09 11:10:00|34070|34055|34052.5|34037.5|34070|34055|34037.5|34022.5|62
1720523700000|2024-07-09 11:15:00|34055|34040|34027.5|34012.5|34062.5|34047.5|34027.5|34012.5|70
1720524000000|2024-07-09 11:20:00|34025|34010|34007.5|33992.5|34025|34010|33997.5|33982.5|69
1720524300000|2024-07-09 11:25:00|34005|33990|34027.5|34012.5|34032.5|34017.5|33997.5|33982.5|44
1720524600000|2024-07-09 11:30:00|34030|34015|34052.5|34037.5|34057.5|34042.5|34025|34010|66
1720524900000|2024-07-09 11:35:00|34055|34040|34060|34045|34062.5|34047.5|34035|34020|66
1720525200000|2024-07-09 11:40:00|34057.6|34042.6|34040.1|34025.1|34062.6|34047.6|34040.1|34025.1|19
1720525500000|2024-07-09 11:45:00|34037.6|34022.6|34060.1|34045.1|34060.1|34045.1|34030.1|34015.1|61
1720525800000|2024-07-09 11:50:00|34057.6|34042.6|34075.1|34060.1|34080.1|34065.1|34055.1|34040.1|36
1720526100000|2024-07-09 11:55:00|34072.6|34057.6|34065.1|34050.1|34077.6|34062.6|34060.1|34045.1|24
1720526400000|2024-07-09 12:00:00|34067.6|34052.6|34045.1|34030.1|34075.1|34060.1|34040.1|34025.1|41
1720526700000|2024-07-09 12:05:00|34047.6|34032.6|34035.1|34020.1|34050.1|34035.1|34025.1|34010.1|51
1720527000000|2024-07-09 12:10:00|34037.6|34022.6|34060.1|34045.1|34060.1|34045.1|34035.1|34020.1|26
1720527300000|2024-07-09 12:15:00|34062.6|34047.6|34025.1|34010.1|34070.1|34055.1|34022.6|34007.6|41
1720527600000|2024-07-09 12:20:00|34022.6|34007.6|33980.1|33965.1|34035.1|34020.1|33980.1|33965.1|72
1720527900000|2024-07-09 12:25:00|33977.6|33962.6|33960.1|33945.1|33980.1|33965.1|33960.1|33945.1|102
1720528200000|2024-07-09 12:30:00|33962.6|33947.6|33915.1|33900.1|33970.1|33955.1|33910.1|33895.1|127
1720528500000|2024-07-09 12:35:00|33912.6|33897.6|33902.6|33887.6|33930.1|33915.1|33895.1|33880.1|106
1720528800000|2024-07-09 12:40:00|33900.1|33885.1|33905.1|33890.1|33910.1|33895.1|33887.6|33872.6|88
1720529100000|2024-07-09 12:45:00|33902.6|33887.6|33920.1|33905.1|33922.6|33907.6|33890.1|33875.1|125
1720529400000|2024-07-09 12:50:00|33922.6|33907.6|33920.1|33905.1|33925.1|33910.1|33890.1|33875.1|165
1720529700000|2024-07-09 12:55:00|33922.6|33907.6|33945.1|33930.1|33955.1|33940.1|33915.1|33900.1|109
1720530000000|2024-07-09 13:00:00|33942.6|33927.6|33960.1|33945.1|33972.6|33957.6|33940.1|33925.1|201
1720530300000|2024-07-09 13:05:00|33957.6|33942.6|33962.6|33947.6|33972.6|33957.6|33955.1|33940.1|95
1720530600000|2024-07-09 13:10:00|33960.1|33945.1|33962.6|33947.6|33965.1|33950.1|33950.1|33935.1|65
1720530900000|2024-07-09 13:15:00|33960.1|33945.1|33957.6|33942.6|33970.1|33955.1|33940.1|33925.1|110
1720531200000|2024-07-09 13:20:00|33960.1|33945.1|33957.6|33942.6|33972.6|33957.6|33955.1|33940.1|59
1720531500000|2024-07-09 13:25:00|33955.1|33940.1|33955.1|33940.1|33972.6|33957.6|33950.1|33935.1|43
1720531800000|2024-07-09 13:30:00|33952.6|33937.6|33912.6|33897.6|33955.1|33940.1|33910.1|33895.1|77
1720532100000|2024-07-09 13:35:00|33915.1|33900.1|33920.1|33905.1|33940.1|33925.1|33910.1|33895.1|108
1720532400000|2024-07-09 13:40:00|33925.1|33910.1|33945.1|33930.1|33947.6|33932.6|33922.6|33907.6|49
1720532700000|2024-07-09 13:45:00|33940.1|33925.1|33940.1|33925.1|33967.6|33952.6|33935.1|33920.1|64
1720533000000|2024-07-09 13:50:00|33942.6|33927.6|33920.1|33905.1|33950.1|33935.1|33905.1|33890.1|139
1720533300000|2024-07-09 13:55:00|33917.6|33902.6|33875.1|33860.1|33917.6|33902.6|33870.1|33855.1|144
1720533600000|2024-07-09 14:00:00|33877.6|33862.6|33865.1|33850.1|33890.1|33875.1|33830.1|33815.1|369
1720533900000|2024-07-09 14:05:00|33867.6|33852.6|33847.6|33832.6|33870.1|33855.1|33830.1|33815.1|157
1720534200000|2024-07-09 14:10:00|33851.4|33836.4|33878.9|33863.9|33903.9|33888.9|33841.4|33826.4|116
1720534500000|2024-07-09 14:15:00|33881.4|33866.4|33898.9|33883.9|33908.9|33893.9|33873.9|33858.9|92
1720534800000|2024-07-09 14:20:00|33896.4|33881.4|33888.9|33873.9|33903.9|33888.9|33883.9|33868.9|58
1720535100000|2024-07-09 14:25:00|33886.4|33871.4|33861.4|33846.4|33891.4|33876.4|33851.4|33836.4|79
1720535400000|2024-07-09 14:30:00|33858.9|33843.9|33873.9|33858.9|33878.9|33863.9|33828.9|33813.9|203
1720535700000|2024-07-09 14:35:00|33876.4|33861.4|33898.9|33883.9|33903.9|33888.9|33873.9|33858.9|125
1720536000000|2024-07-09 14:40:00|33896.4|33881.4|33868.9|33853.9|33898.9|33883.9|33863.9|33848.9|77
1720536300000|2024-07-09 14:45:00|33871.4|33856.4|33853.9|33838.9|33881.4|33866.4|33853.9|33838.9|72
1720536600000|2024-07-09 14:50:00|33848.9|33833.9|33851.4|33836.4|33861.4|33846.4|33843.9|33828.9|141
1720536900000|2024-07-09 14:55:00|33853.9|33838.9|33813.9|33798.9|33853.9|33838.9|33813.9|33798.9|155
1720537200000|2024-07-09 15:00:00|33811.4|33796.4|33808.9|33793.9|33838.9|33823.9|33808.9|33793.9|163
1720537500000|2024-07-09 15:05:00|33811.4|33796.4|33813.9|33798.9|33823.9|33808.9|33793.9|33778.9|99
1720537800000|2024-07-09 15:10:00|33811.4|33796.4|33828.9|33813.9|33833.9|33818.9|33798.9|33783.9|126
1720538100000|2024-07-09 15:15:00|33823.9|33808.9|33808.9|33793.9|33833.9|33818.9|33798.9|33783.9|156
1720538400000|2024-07-09 15:20:00|33811.4|33796.4|33821.4|33806.4|33823.9|33808.9|33798.9|33783.9|177
1720538700000|2024-07-09 15:25:00|33818.9|33803.9|33838.9|33823.9|33838.9|33823.9|33801.4|33786.4|314
1720539000000|2024-07-09 15:30:00|33833.9|33818.9|33868.9|33853.9|33878.9|33863.9|33816.4|33801.4|364
1720539300000|2024-07-09 15:35:00|33866.4|33851.4|33866.4|33851.4|33868.9|33853.9|33843.9|33828.9|116
1720539600000|2024-07-09 15:40:00|33868.9|33853.9|33876.4|33861.4|33876.4|33861.4|33858.9|33843.9|65
1720539900000|2024-07-09 15:45:00|33878.9|33863.9|33898.9|33883.9|33898.9|33883.9|33876.4|33861.4|54
1720540200000|2024-07-09 15:50:00|33901.4|33881.4|33921.4|33901.4|33921.4|33901.4|33896.4|33876.4|37
1720540500000|2024-07-09 15:55:00|33926.4|33906.4|33931.4|33906.4|33946.4|33921.4|33926.4|33906.4|48
1720540800000|2024-07-09 16:00:00|33926.4|33911.4|33931.4|33906.4|33941.4|33921.4|33921.4|33901.4|27
1720541100000|2024-07-09 16:05:00|33926.4|33911.4|33931.4|33911.4|33936.4|33916.4|33926.4|33911.4|11
1720541400000|2024-07-09 16:10:00|33936.4|33906.4|33921.4|33896.4|33936.4|33911.4|33916.4|33896.4|8
1720541700000|2024-07-09 16:15:00|33916.4|33901.4|33921.4|33901.4|33931.4|33911.4|33916.4|33896.4|12
1720542000000|2024-07-09 16:20:00|33916.4|33896.4|33931.4|33906.4|33931.4|33911.4|33911.4|33891.4|33
1720542300000|2024-07-09 16:25:00|33926.4|33911.4|33941.4|33921.4|33941.4|33921.4|33926.4|33906.4|9
1720542600000|2024-07-09 16:30:00|33946.4|33916.4|33931.4|33911.4|33946.4|33921.4|33931.4|33906.4|26
1720542900000|2024-07-09 16:35:00|33926.4|33906.4|33926.4|33906.4|33936.4|33916.4|33921.4|33901.4|8
1720543200000|2024-07-09 16:40:00|33931.4|33911.4|33936.4|33916.4|33936.4|33916.4|33931.4|33911.4|18
1720543500000|2024-07-09 16:45:00|33931.4|33911.4|33936.4|33916.4|33941.4|33916.4|33931.4|33911.4|22
1720543800000|2024-07-09 16:50:00|33941.4|33911.4|33946.4|33926.4|33951.4|33931.4|33936.4|33911.4|8
1720544100000|2024-07-09 16:55:00|33951.4|33931.4|33971.4|33946.4|33971.4|33946.4|33946.4|33931.4|22
1720544400000|2024-07-09 17:00:00|33966.4|33951.4|33986.4|33961.4|33986.4|33966.4|33961.4|33941.4|20
1720544700000|2024-07-09 17:05:00|33981.4|33956.4|33986.4|33966.4|33991.4|33971.4|33966.4|33946.4|20
1720545000000|2024-07-09 17:10:00|33991.4|33971.4|33976.4|33956.4|33991.4|33971.4|33971.4|33951.4|13
1720545300000|2024-07-09 17:15:00|33971.4|33951.4|33951.4|33931.4|33971.4|33956.4|33931.4|33911.4|42
1720545600000|2024-07-09 17:20:00|33956.4|33936.4|33941.4|33916.4|33956.4|33936.4|33936.4|33916.4|12
1720545900000|2024-07-09 17:25:00|33936.4|33921.4|33941.4|33921.4|33946.4|33926.4|33936.4|33916.4|13
1720546200000|2024-07-09 17:30:00|33946.4|33926.4|33956.4|33936.4|33961.4|33941.4|33941.4|33921.4|8
1720546500000|2024-07-09 17:35:00|33951.4|33931.4|33956.4|33931.4|33966.4|33941.4|33951.4|33931.4|4
1720546800000|2024-07-09 17:40:00|33951.4|33926.4|33951.4|33931.4|33956.4|33931.4|33946.4|33921.4|0
1720547100000|2024-07-09 17:45:00|33956.4|33926.4|33941.4|33921.4|33956.4|33931.4|33936.4|33916.4|1
1720547400000|2024-07-09 17:50:00|33946.4|33926.4|33946.4|33921.4|33951.4|33926.4|33941.4|33921.4|4
1720547700000|2024-07-09 17:55:00|33941.4|33926.4|33931.4|33911.4|33946.4|33926.4|33931.4|33911.4|7
1720548000000|2024-07-09 18:00:00|33936.4|33906.4|33926.4|33906.4|33936.4|33916.4|33921.4|33901.4|10
1720548300000|2024-07-09 18:05:00|33921.4|33901.4|33921.4|33896.4|33931.4|33911.4|33916.4|33896.4|13
1720548600000|2024-07-09 18:10:00|33916.4|33901.4|33916.4|33896.4|33921.4|33901.4|33916.4|33891.4|3
1720548900000|2024-07-09 18:15:00|33921.4|33901.4|33926.4|33906.4|33926.4|33906.4|33916.4|33896.4|38
1720549200000|2024-07-09 18:20:00|33921.4|33901.4|33921.4|33901.4|33931.4|33911.4|33921.4|33901.4|31
1720549500000|2024-07-09 18:25:00|33916.4|33896.4|33903.9|33888.9|33916.4|33901.4|33903.9|33886.4|5
1720549800000|2024-07-09 18:30:00|33906.4|33891.4|33916.4|33901.4|33918.9|33903.9|33903.9|33888.9|6
1720550100000|2024-07-09 18:35:00|33913.9|33898.9|33923.9|33908.9|33928.9|33913.9|33913.9|33898.9|20
1720550400000|2024-07-09 18:40:00|33921.4|33906.4|33918.9|33903.9|33921.4|33906.4|33908.9|33893.9|15
1720550700000|2024-07-09 18:45:00|33916.4|33901.4|33916.4|33901.4|33918.9|33903.9|33913.9|33898.9|6
1720551000000|2024-07-09 18:50:00|33913.9|33898.9|33903.9|33888.9|33916.4|33901.4|33903.9|33888.9|3
1720551300000|2024-07-09 18:55:00|33901.4|33886.4|33903.9|33888.9|33903.9|33888.9|33896.4|33881.4|7
1720551600000|2024-07-09 19:00:00|33908.9|33893.9|33891.4|33876.4|33908.9|33893.9|33891.4|33876.4|6
1720551900000|2024-07-09 19:05:00|33888.9|33873.9|33886.4|33871.4|33891.4|33876.4|33883.9|33868.9|6
1720552200000|2024-07-09 19:10:00|33888.9|33873.9|33893.9|33878.9|33893.9|33878.9|33886.4|33871.4|1
1720552500000|2024-07-09 19:15:00|33891.4|33876.4|33891.4|33876.4|33893.9|33878.9|33883.9|33868.9|12
1720552800000|2024-07-09 19:20:00|33888.9|33873.9|33888.9|33873.9|33893.9|33878.9|33883.9|33868.9|5
1720553100000|2024-07-09 19:25:00|33886.4|33871.4|33888.9|33873.9|33888.9|33873.9|33886.4|33871.4|0
1720553400000|2024-07-09 19:30:00|33886.4|33871.4|33883.9|33868.9|33886.4|33871.4|33871.4|33856.4|55
1720553700000|2024-07-09 19:35:00|33881.4|33866.4|33891.4|33876.4|33893.9|33878.9|33881.4|33866.4|7
1720554000000|2024-07-09 19:40:00|33888.9|33873.9|33891.4|33876.4|33896.4|33881.4|33888.9|33873.9|1
1720554300000|2024-07-09 19:45:00|33888.9|33873.9|33891.4|33876.4|33893.9|33878.9|33878.9|33863.9|12
1720554600000|2024-07-09 19:50:00|33888.9|33873.9|33883.9|33868.9|33893.9|33878.9|33873.9|33858.9|19
1720554900000|2024-07-09 19:55:00|33881.4|33866.4|33888.9|33873.9|33893.9|33878.9|33876.4|33861.4|31
1720555200000|2024-07-09 20:00:00|33895.5|33855.5|33894|33854|33907.8|33867.8|33890.6|33850.6|0
1720555500000|2024-07-09 20:05:00|33892.7|33852.7|33896.8|33856.8|33898.2|33858.2|33890.6|33850.6|0
1720555800000|2024-07-09 20:10:00|33896.9|33856.9|33896.8|33856.8|33898.2|33858.2|33895.4|33855.4|0
1720556100000|2024-07-09 20:15:00|33896.9|33856.9|33900.2|33860.2|33901.6|33861.6|33896.9|33856.9|0
1720556400000|2024-07-09 20:20:00|33900.3|33860.3|33909.2|33869.2|33909.2|33869.2|33900.3|33860.3|0
1720556700000|2024-07-09 20:25:00|33909.1|33869.1|33904.4|33864.4|33909.1|33869.1|33904.4|33864.4|0
1720557900000|2024-07-09 20:45:00|33907.8|33867.8|33904.4|33864.4|33907.8|33867.8|33903|33863|0
1720558200000|2024-07-09 20:50:00|33905.8|33865.8|33904.4|33864.4|33905.8|33865.8|33904.4|33864.4|0
1720558500000|2024-07-09 20:55:00|33904.3|33864.3|33898.2|33858.2|33904.4|33864.4|33898.2|33858.2|0
1720561500000|2024-07-09 21:45:00|33890.4|33850.4|33890.4|33850.4|33891.1|33851.1|33890.4|33850.4|0
1720561800000|2024-07-09 21:50:00|33890.5|33850.5|33891.1|33851.1|33891.8|33851.8|33889|33849|0
1720562100000|2024-07-09 21:55:00|33891|33851|33889.7|33849.7|33891.1|33851.1|33889|33849|0
1720562400000|2024-07-09 22:00:00|33889.8|33849.8|33898.7|33858.7|33907.6|33867.6|33889.8|33849.8|0
1720562700000|2024-07-09 22:05:00|33898|33858|33901.4|33861.4|33904.2|33864.2|33898|33858|0
1720563000000|2024-07-09 22:10:00|33900.8|33860.8|33898|33858|33902.8|33862.8|33898|33858|0
1720564200000|2024-07-09 22:30:00|33901.5|33861.5|33905.6|33865.6|33905.6|33865.6|33901.5|33861.5|0
1720564500000|2024-07-09 22:35:00|33907.6|33867.6|33907.6|33867.6|33907.6|33867.6|33905.6|33865.6|0
1720564800000|2024-07-09 22:40:00|33907.7|33867.7|33910.4|33870.4|33910.4|33870.4|33907.6|33867.6|0
1720565100000|2024-07-09 22:45:00|33909|33869|33907.6|33867.6|33911.8|33871.8|33905.6|33865.6|0
1720565400000|2024-07-09 22:50:00|33905.6|33865.6|33904.2|33864.2|33907.6|33867.6|33904.2|33864.2|0
1720565700000|2024-07-09 22:55:00|33904.3|33864.3|33907.6|33867.6|33907.6|33867.6|33904.2|33864.2|0
1720566000000|2024-07-09 23:00:00|33907.7|33867.7|33913.2|33873.2|33913.2|33873.2|33907.7|33867.7|0
1720566300000|2024-07-09 23:05:00|33913.9|33873.9|33913.2|33873.2|33915.2|33875.2|33911.8|33871.8|0
1720566600000|2024-07-09 23:10:00|33913.1|33873.1|33911.8|33871.8|33913.2|33873.2|33911.8|33871.8|0
1720567800000|2024-07-09 23:30:00|33911.7|33871.7|33911.8|33871.8|33911.8|33871.8|33910.4|33870.4|0
1720568100000|2024-07-09 23:35:00|33911.7|33871.7|33913.2|33873.2|33913.2|33873.2|33910.4|33870.4|0
1720568400000|2024-07-09 23:40:00|33913.1|33873.1|33913.2|33873.2|33915.2|33875.2|33911.8|33871.8|0
1720568700000|2024-07-09 23:45:00|33912.5|33872.5|33911.8|33871.8|33913.2|33873.2|33910.4|33870.4|0
1720569000000|2024-07-09 23:50:00|33911.7|33871.7|33909|33869|33911.8|33871.8|33909|33869|0
1720569300000|2024-07-09 23:55:00|33909.1|33869.1|33909|33869|33910.4|33870.4|33909|33869|0
1720569600000|2024-07-10 00:00:00|33909.1|33869.1|33923.3|33883.3|33923.3|33883.3|33909.1|33869.1|0
1720569900000|2024-07-10 00:05:00|33923.2|33883.2|33925.4|33885.4|33927.4|33887.4|33919.8|33879.8|0
1720570200000|2024-07-10 00:10:00|33926|33886|33936.6|33896.6|33936.6|33896.6|33923.3|33883.3|0
1720570500000|2024-07-10 00:15:00|33946|33906|33939.4|33899.4|33946|33906|33919.3|33879.3|0
1720570800000|2024-07-10 00:20:00|33936.1|33896.1|33939.4|33899.4|33939.5|33899.5|33932.7|33892.7|0
1720571100000|2024-07-10 00:25:00|33939.3|33899.3|33925.9|33885.9|33939.3|33899.3|33919.3|33879.3|0
1720571400000|2024-07-10 00:30:00|33926|33886|33932.6|33892.6|33932.7|33892.7|33925.9|33885.9|0
1720571700000|2024-07-10 00:35:00|33932.7|33892.7|33932.7|33892.7|33939.3|33899.3|33932.7|33892.7|0
1720572000000|2024-07-10 00:40:00|33936|33896|33932.7|33892.7|33939.5|33899.5|33932.7|33892.7|0
1720588500000|2024-07-10 05:15:00|33912.4|33872.4|33905.7|33865.7|33912.5|33872.5|33905.6|33865.6|0
1720588800000|2024-07-10 05:20:00|33905.8|33865.8|33905.7|33865.7|33905.8|33865.8|33905.7|33865.7|0
1720589100000|2024-07-10 05:25:00|33909|33869|33905.6|33865.6|33912.4|33872.4|33905.6|33865.6|0
1720589400000|2024-07-10 05:30:00|33898.9|33858.9|33898.9|33858.9|33899|33859|33898.9|33858.9|0
1720589700000|2024-07-10 05:35:00|33892.3|33852.3|33892.2|33852.2|33899|33859|33885.5|33845.5|0
1720590000000|2024-07-10 05:40:00|33892.1|33852.1|33892.1|33852.1|33892.2|33852.2|33892.1|33852.1|0
1720590300000|2024-07-10 05:45:00|33892|33852|33885.2|33845.2|33892|33852|33881.9|33841.9|0
1720590600000|2024-07-10 05:50:00|33885.3|33845.3|33872|33832|33892|33852|33872|33832|0
1720590900000|2024-07-10 05:55:00|33871.9|33831.9|33858.5|33818.5|33871.9|33831.9|33858.5|33818.5|0
1720591200000|2024-07-10 06:00:00|33876.4|33861.4|33856.4|33841.4|33881.4|33866.4|33853.9|33838.9|19
1720591500000|2024-07-10 06:05:00|33853.9|33838.9|33881.4|33866.4|33881.4|33866.4|33851.4|33836.4|16
1720591800000|2024-07-10 06:10:00|33883.9|33868.9|33858.9|33843.9|33883.9|33868.9|33858.9|33843.9|25
1720592100000|2024-07-10 06:15:00|33856.4|33841.4|33883.9|33868.9|33883.9|33868.9|33846.4|33831.4|19
1720592400000|2024-07-10 06:20:00|33881.4|33866.4|33893.9|33878.9|33893.9|33878.9|33868.9|33853.9|13
1720592700000|2024-07-10 06:25:00|33891.4|33876.4|33903.9|33888.9|33903.9|33888.9|33883.9|33868.9|12
1720593000000|2024-07-10 06:30:00|33901.4|33886.4|33936.4|33921.4|33943.9|33928.9|33896.4|33881.4|47
1720593300000|2024-07-10 06:35:00|33938.9|33923.9|33938.9|33923.9|33948.9|33933.9|33936.4|33921.4|21
1720593600000|2024-07-10 06:40:00|33936.4|33921.4|33941.4|33926.4|33946.4|33931.4|33906.4|33891.4|18
1720593900000|2024-07-10 06:45:00|33938.9|33923.9|33973.9|33958.9|33973.9|33958.9|33936.4|33921.4|65
1720594200000|2024-07-10 06:50:00|33971.4|33956.4|33971.4|33956.4|33973.9|33958.9|33951.4|33936.4|58
1720594500000|2024-07-10 06:55:00|33968.9|33953.9|33956.4|33941.4|33981.4|33966.4|33951.4|33936.4|69
1720594800000|2024-07-10 07:00:00|33953.9|33938.9|33958.9|33943.9|33986.4|33971.4|33948.9|33933.9|570
1720595100000|2024-07-10 07:05:00|33956.4|33941.4|33941.4|33926.4|33988.9|33973.9|33928.9|33913.9|261
1720595400000|2024-07-10 07:10:00|33943.9|33928.9|33893.9|33878.9|33951.4|33936.4|33883.9|33868.9|179
1720595700000|2024-07-10 07:15:00|33896.4|33881.4|33936.4|33921.4|33953.9|33938.9|33873.9|33858.9|182
1720596000000|2024-07-10 07:20:00|33938.9|33923.9|33908.9|33893.9|33951.4|33936.4|33906.4|33891.4|126
1720596300000|2024-07-10 07:25:00|33911.4|33896.4|33883.9|33868.9|33923.9|33908.9|33868.9|33853.9|156
1720596600000|2024-07-10 07:30:00|33886.4|33871.4|33903.9|33888.9|33918.9|33903.9|33848.9|33833.9|207
1720596900000|2024-07-10 07:35:00|33906.4|33891.4|33948.9|33933.9|33956.4|33941.4|33903.9|33888.9|114
1720597200000|2024-07-10 07:40:00|33951.6|33936.6|33919.1|33904.1|33951.6|33936.6|33914.1|33899.1|132
1720597500000|2024-07-10 07:45:00|33921.6|33906.6|33966.6|33951.6|33966.6|33951.6|33919.1|33904.1|102
1720597800000|2024-07-10 07:50:00|33969.1|33954.1|33971.6|33956.6|33979.1|33964.1|33949.1|33934.1|152
1720598100000|2024-07-10 07:55:00|33969.1|33954.1|33986.6|33971.6|33989.1|33974.1|33959.1|33944.1|67
1720598400000|2024-07-10 08:00:00|33989.1|33974.1|33996.6|33981.6|34004.1|33989.1|33969.1|33954.1|99
1720598700000|2024-07-10 08:05:00|33999.1|33984.1|34026.6|34011.6|34036.6|34021.6|33986.6|33971.6|147
1720599000000|2024-07-10 08:10:00|34024.1|34009.1|34021.6|34006.6|34046.6|34031.6|34004.1|33989.1|99
1720599300000|2024-07-10 08:15:00|34024.1|34009.1|33981.6|33966.6|34026.6|34011.6|33981.6|33966.6|57
1720599600000|2024-07-10 08:20:00|33979.1|33964.1|33991.6|33976.6|34006.6|33991.6|33966.6|33951.6|89
1720599900000|2024-07-10 08:25:00|33994.1|33979.1|34034.1|34019.1|34036.6|34021.6|33991.6|33976.6|65
1720600200000|2024-07-10 08:30:00|34036.6|34021.6|34039.1|34024.1|34049.1|34034.1|34021.6|34006.6|83
1720600500000|2024-07-10 08:35:00|34041.6|34026.6|34041.6|34026.6|34061.6|34046.6|34039.1|34024.1|99
1720600800000|2024-07-10 08:40:00|34039.1|34024.1|34029.1|34014.1|34041.6|34026.6|33994.1|33979.1|122
1720601100000|2024-07-10 08:45:00|34031.6|34016.6|34004.1|33989.1|34031.6|34016.6|33996.6|33981.6|113
1720601400000|2024-07-10 08:50:00|34001.6|33986.6|34006.6|33991.6|34011.6|33996.6|33996.6|33981.6|44
1720601700000|2024-07-10 08:55:00|34011.6|33996.6|34029.1|34014.1|34029.1|34014.1|34001.6|33986.6|46
1720602000000|2024-07-10 09:00:00|34031.6|34016.6|34041.6|34026.6|34041.6|34026.6|34009.1|33994.1|83
1720602300000|2024-07-10 09:05:00|34036.6|34021.6|34044.1|34029.1|34046.6|34031.6|34011.6|33996.6|76
1720602600000|2024-07-10 09:10:00|34046.6|34031.6|34086.6|34071.6|34086.6|34071.6|34041.6|34026.6|86
1720602900000|2024-07-10 09:15:00|34084.1|34069.1|34106.6|34091.6|34106.6|34091.6|34076.6|34061.6|90
1720603200000|2024-07-10 09:20:00|34111.6|34096.6|34131.6|34116.6|34144.1|34129.1|34106.6|34091.6|188
1720603500000|2024-07-10 09:25:00|34134.1|34119.1|34121.6|34106.6|34146.6|34131.6|34119.1|34104.1|127
1720603800000|2024-07-10 09:30:00|34124.1|34109.1|34161.6|34146.6|34161.6|34146.6|34116.6|34101.6|87
1720604100000|2024-07-10 09:35:00|34156.6|34141.6|34154.1|34139.1|34159.1|34144.1|34139.1|34124.1|72
1720604400000|2024-07-10 09:40:00|34151.6|34136.6|34141.6|34126.6|34154.1|34139.1|34131.6|34116.6|81
1720604700000|2024-07-10 09:45:00|34139.1|34124.1|34141.6|34126.6|34156.6|34141.6|34126.6|34111.6|94
1720605000000|2024-07-10 09:50:00|34144.1|34129.1|34169.1|34154.1|34181.6|34166.6|34141.6|34126.6|84
1720605300000|2024-07-10 09:55:00|34171.6|34156.6|34176.6|34161.6|34176.6|34161.6|34161.6|34146.6|68
1720605600000|2024-07-10 10:00:00|34179.1|34164.1|34171.6|34156.6|34199.1|34184.1|34166.6|34151.6|106
1720605900000|2024-07-10 10:05:00|34169.1|34154.1|34191.6|34176.6|34191.6|34176.6|34159.1|34144.1|89
1720606200000|2024-07-10 10:10:00|34189.1|34174.1|34181.6|34166.6|34196.6|34181.6|34169.1|34154.1|54
1720606500000|2024-07-10 10:15:00|34186.6|34171.6|34191.6|34176.6|34191.6|34176.6|34169.1|34154.1|82
1720606800000|2024-07-10 10:20:00|34194.1|34179.1|34191.6|34176.6|34196.6|34181.6|34176.6|34161.6|72
1720607100000|2024-07-10 10:25:00|34196.6|34181.6|34201.6|34186.6|34216.6|34201.6|34184.1|34169.1|143
1720607400000|2024-07-10 10:30:00|34204.1|34189.1|34186.6|34171.6|34211.6|34196.6|34184.1|34169.1|41
1720607700000|2024-07-10 10:35:00|34191.6|34176.6|34204.1|34189.1|34206.6|34191.6|34176.6|34161.6|73
1720608000000|2024-07-10 10:40:00|34206.6|34191.6|34204.1|34189.1|34219.1|34204.1|34201.6|34186.6|62
1720608300000|2024-07-10 10:45:00|34201.6|34186.6|34179.1|34164.1|34206.6|34191.6|34159.1|34144.1|112
1720608600000|2024-07-10 10:50:00|34181.6|34166.6|34179.1|34164.1|34184.1|34169.1|34156.6|34141.6|47
1720608900000|2024-07-10 10:55:00|34174.1|34159.1|34174.1|34159.1|34184.1|34169.1|34159.1|34144.1|34
1720609200000|2024-07-10 11:00:00|34171.6|34156.6|34184.1|34169.1|34186.6|34171.6|34166.6|34151.6|19
1720609500000|2024-07-10 11:05:00|34181.6|34166.6|34191.6|34176.6|34196.6|34181.6|34179.1|34164.1|39
1720609800000|2024-07-10 11:10:00|34189.1|34174.1|34146.6|34131.6|34191.6|34176.6|34146.6|34131.6|63
1720610100000|2024-07-10 11:15:00|34149.1|34134.1|34114.1|34099.1|34151.6|34136.6|34111.6|34096.6|92
1720610400000|2024-07-10 11:20:00|34116.6|34101.6|34116.6|34101.6|34131.6|34116.6|34104.1|34089.1|63
1720610700000|2024-07-10 11:25:00|34114.1|34099.1|34101.6|34086.6|34116.6|34101.6|34081.6|34066.6|87
1720611000000|2024-07-10 11:30:00|34099.1|34084.1|34086.6|34071.6|34101.6|34086.6|34086.6|34071.6|53
1720611300000|2024-07-10 11:35:00|34089.1|34074.1|34119.1|34104.1|34126.6|34111.6|34089.1|34074.1|79
1720611600000|2024-07-10 11:40:00|34116.4|34101.4|34131.4|34116.4|34133.9|34118.9|34116.4|34101.4|27
1720611900000|2024-07-10 11:45:00|34128.9|34113.9|34146.4|34131.4|34153.9|34138.9|34121.4|34106.4|42
1720612200000|2024-07-10 11:50:00|34148.9|34133.9|34148.9|34133.9|34153.9|34138.9|34141.4|34126.4|12
1720612500000|2024-07-10 11:55:00|34151.4|34136.4|34151.4|34136.4|34163.9|34148.9|34143.9|34128.9|35
1720612800000|2024-07-10 12:00:00|34148.9|34133.9|34163.9|34148.9|34168.9|34153.9|34143.9|34128.9|74
1720613100000|2024-07-10 12:05:00|34168.9|34153.9|34158.9|34143.9|34168.9|34153.9|34146.4|34131.4|90
1720613400000|2024-07-10 12:10:00|34161.4|34146.4|34166.4|34151.4|34173.9|34158.9|34148.9|34133.9|54
1720613700000|2024-07-10 12:15:00|34163.9|34148.9|34163.9|34148.9|34176.4|34161.4|34158.9|34143.9|44
1720614000000|2024-07-10 12:20:00|34161.4|34146.4|34151.4|34136.4|34166.4|34151.4|34148.9|34133.9|61
1720614300000|2024-07-10 12:25:00|34153.9|34138.9|34191.4|34176.4|34193.9|34178.9|34153.9|34138.9|63
1720614600000|2024-07-10 12:30:00|34188.9|34173.9|34178.9|34163.9|34196.4|34181.4|34173.9|34158.9|31
1720614900000|2024-07-10 12:35:00|34176.4|34161.4|34178.9|34163.9|34183.9|34168.9|34166.4|34151.4|36
1720615200000|2024-07-10 12:40:00|34176.4|34161.4|34178.9|34163.9|34188.9|34173.9|34168.9|34153.9|26
1720615500000|2024-07-10 12:45:00|34181.4|34166.4|34163.9|34148.9|34183.9|34168.9|34153.9|34138.9|27
1720615800000|2024-07-10 12:50:00|34166.4|34151.4|34188.9|34173.9|34191.4|34176.4|34163.9|34148.9|61
1720616100000|2024-07-10 12:55:00|34191.4|34176.4|34183.9|34168.9|34198.9|34183.9|34183.9|34168.9|53
1720616400000|2024-07-10 13:00:00|34186.4|34171.4|34201.4|34186.4|34206.4|34191.4|34186.4|34171.4|82
1720616700000|2024-07-10 13:05:00|34203.9|34188.9|34208.9|34193.9|34208.9|34193.9|34198.9|34183.9|47
1720617000000|2024-07-10 13:10:00|34203.9|34188.9|34203.9|34188.9|34216.4|34201.4|34203.9|34188.9|45
1720617300000|2024-07-10 13:15:00|34206.4|34191.4|34216.4|34201.4|34218.9|34203.9|34206.4|34191.4|70
1720617600000|2024-07-10 13:20:00|34218.9|34203.9|34226.4|34211.4|34233.9|34218.9|34216.4|34201.4|74
1720617900000|2024-07-10 13:25:00|34223.9|34208.9|34208.9|34193.9|34228.9|34213.9|34208.9|34193.9|48
1720618200000|2024-07-10 13:30:00|34206.4|34191.4|34223.9|34208.9|34223.9|34208.9|34193.9|34178.9|137
1720618500000|2024-07-10 13:35:00|34218.9|34203.9|34213.9|34198.9|34218.9|34203.9|34191.4|34176.4|120
1720618800000|2024-07-10 13:40:00|34211.4|34196.4|34196.4|34181.4|34233.9|34218.9|34193.9|34178.9|74
1720619100000|2024-07-10 13:45:00|34193.9|34178.9|34211.4|34196.4|34221.4|34206.4|34193.9|34178.9|73
1720619400000|2024-07-10 13:50:00|34208.9|34193.9|34228.9|34213.9|34233.9|34218.9|34198.9|34183.9|72
1720619700000|2024-07-10 13:55:00|34226.4|34211.4|34228.9|34213.9|34231.4|34216.4|34213.9|34198.9|112
1720620000000|2024-07-10 14:00:00|34231.4|34216.4|34273.9|34258.9|34273.9|34258.9|34228.9|34213.9|141
1720620300000|2024-07-10 14:05:00|34276.4|34261.4|34273.9|34258.9|34283.9|34268.9|34251.4|34236.4|98
1720620600000|2024-07-10 14:10:00|34271.5|34256.5|34256.5|34241.5|34286.5|34271.5|34256.5|34241.5|202
1720620900000|2024-07-10 14:15:00|34261.5|34246.5|34259|34244|34286.5|34271.5|34259|34244|150
1720621200000|2024-07-10 14:20:00|34256.5|34241.5|34246.5|34231.5|34261.5|34246.5|34226.5|34211.5|95
1720621500000|2024-07-10 14:25:00|34249|34234|34256.5|34241.5|34261.5|34246.5|34246.5|34231.5|48
1720621800000|2024-07-10 14:30:00|34261.5|34246.5|34266.5|34251.5|34274|34259|34256.5|34241.5|85
1720622100000|2024-07-10 14:35:00|34264|34249|34246.5|34231.5|34266.5|34251.5|34234|34219|79
1720622400000|2024-07-10 14:40:00|34249|34234|34249|34234|34259|34244|34236.5|34221.5|47
1720622700000|2024-07-10 14:45:00|34246.5|34231.5|34246.5|34231.5|34251.5|34236.5|34226.5|34211.5|46
1720623000000|2024-07-10 14:50:00|34244|34229|34226.5|34211.5|34251.5|34236.5|34221.5|34206.5|73
1720623300000|2024-07-10 14:55:00|34231.5|34216.5|34251.5|34236.5|34254|34239|34231.5|34216.5|146
1720623600000|2024-07-10 15:00:00|34254|34239|34249|34234|34271.5|34256.5|34246.5|34231.5|123
1720623900000|2024-07-10 15:05:00|34246.5|34231.5|34266.5|34251.5|34276.5|34261.5|34246.5|34231.5|154
1720624200000|2024-07-10 15:10:00|34269|34254|34266.5|34251.5|34274|34259|34261.5|34246.5|115
1720624500000|2024-07-10 15:15:00|34264|34249|34271.5|34256.5|34276.5|34261.5|34256.5|34241.5|82
1720624800000|2024-07-10 15:20:00|34274|34259|34301.5|34286.5|34306.5|34291.5|34274|34259|251
1720625100000|2024-07-10 15:25:00|34299|34284|34311.5|34296.5|34314|34299|34291.5|34276.5|320
1720625400000|2024-07-10 15:30:00|34316.5|34301.5|34301.5|34286.5|34316.5|34301.5|34294|34279|230
1720625700000|2024-07-10 15:35:00|34299|34284|34326.5|34311.5|34326.5|34311.5|34299|34284|110
1720626000000|2024-07-10 15:40:00|34329|34314|34331.5|34316.5|34336.5|34321.5|34326.5|34311.5|43
1720626300000|2024-07-10 15:45:00|34334|34319|34319|34304|34336.5|34321.5|34316.5|34301.5|29
1720626600000|2024-07-10 15:50:00|34324|34299|34329|34309|34329|34309|34324|34299|10
1720626900000|2024-07-10 15:55:00|34334|34304|34329|34309|34334|34314|34329|34304|26
1720627200000|2024-07-10 16:00:00|34324|34304|34324|34304|34324|34309|34319|34299|26
1720627500000|2024-07-10 16:05:00|34329|34309|34319|34299|34329|34309|34319|34299|23
1720627800000|2024-07-10 16:10:00|34324|34304|34334|34314|34334|34314|34319|34304|4
1720628100000|2024-07-10 16:15:00|34339|34319|34334|34314|34344|34324|34329|34309|18
1720628400000|2024-07-10 16:20:00|34339|34309|34349|34329|34349|34329|34334|34309|11
1720628700000|2024-07-10 16:25:00|34344|34324|34349|34329|34359|34334|34344|34324|9
1720629000000|2024-07-10 16:30:00|34344|34324|34334|34314|34349|34329|34334|34314|6
1720629300000|2024-07-10 16:35:00|34339|34319|34334|34314|34344|34324|34334|34309|22
1720629600000|2024-07-10 16:40:00|34339|34319|34344|34324|34349|34324|34339|34314|14
1720629900000|2024-07-10 16:45:00|34339|34319|34339|34319|34344|34324|34339|34319|2
1720630200000|2024-07-10 16:50:00|34334|34314|34334|34314|34339|34319|34334|34309|3
1720630500000|2024-07-10 16:55:00|34339|34309|34339|34319|34339|34319|34329|34309|9
1720630800000|2024-07-10 17:00:00|34334|34314|34354|34329|34354|34329|34334|34314|2
1720631100000|2024-07-10 17:05:00|34349|34324|34344|34324|34354|34334|34344|34324|9
1720631400000|2024-07-10 17:10:00|34349|34329|34334|34314|34354|34329|34334|34309|5
1720631700000|2024-07-10 17:15:00|34339|34319|34339|34319|34344|34324|34339|34314|11
1720632000000|2024-07-10 17:20:00|34334|34314|34329|34304|34339|34319|34329|34304|13
1720632300000|2024-07-10 17:25:00|34324|34309|34334|34314|34339|34319|34324|34304|19
1720632600000|2024-07-10 17:30:00|34339|34319|34349|34329|34349|34329|34334|34309|29
1720632900000|2024-07-10 17:35:00|34344|34324|34349|34324|34349|34324|34339|34319|11
1720633200000|2024-07-10 17:40:00|34344|34329|34344|34324|34349|34329|34344|34319|5
1720633500000|2024-07-10 17:45:00|34349|34329|34339|34319|34349|34329|34339|34319|4
1720633800000|2024-07-10 17:50:00|34344|34324|34344|34319|34349|34329|34344|34319|5
1720634100000|2024-07-10 17:55:00||34324||34324||34324||34324|3
1720634400000|2024-07-10 18:00:00|34339|34319|34334|34309|34339|34324|34334|34309|3
1720634700000|2024-07-10 18:05:00|34329|34304|34324|34304|34334|34309|34324|34304|5
1720635000000|2024-07-10 18:10:00|34319|34299|34339|34319|34339|34319|34319|34299|9
1720635300000|2024-07-10 18:15:00|34344|34314|34329|34309|34344|34319|34329|34309|24
1720635600000|2024-07-10 18:20:00|34324|34304|34329|34309|34334|34314|34324|34304|1
1720635900000|2024-07-10 18:25:00|34334|34314|34334|34319|34339|34319|34329|34309|2
1720636200000|2024-07-10 18:30:00|34336.5|34321.5|34336.5|34321.5|34341.5|34326.5|34334|34319|2
1720636500000|2024-07-10 18:35:00|34339|34324|34336.5|34321.5|34341.5|34326.5|34336.5|34321.5|12
1720636800000|2024-07-10 18:40:00|34334|34319|34336.5|34321.5|34346.5|34331.5|34331.5|34316.5|20
1720637100000|2024-07-10 18:45:00|34339|34324|34356.5|34341.5|34361.5|34346.5|34336.5|34321.5|27
1720637400000|2024-07-10 18:50:00|34359|34344|34351.5|34336.5|34361.5|34346.5|34346.5|34331.5|18
1720637700000|2024-07-10 18:55:00|34354|34339|34356.5|34341.5|34356.5|34341.5|34349|34334|8
1720638000000|2024-07-10 19:00:00|34354|34339|34371.5|34356.5|34371.5|34356.5|34351.5|34336.5|16
1720638300000|2024-07-10 19:05:00|34374|34359|34379|34364|34381.5|34366.5|34369|34354|46
1720638600000|2024-07-10 19:10:00|34376.5|34361.5|34371.5|34356.5|34381.5|34366.5|34371.5|34356.5|6
1720638900000|2024-07-10 19:15:00|34374|34359|34379|34364|34381.5|34366.5|34374|34359|11
1720639200000|2024-07-10 19:20:00|34381.5|34366.5|34366.5|34351.5|34381.5|34366.5|34366.5|34351.5|16
1720639500000|2024-07-10 19:25:00|34364|34349|34361.5|34346.5|34371.5|34356.5|34356.5|34341.5|24
1720639800000|2024-07-10 19:30:00|34364|34349|34396.5|34381.5|34396.5|34381.5|34364|34349|65
1720640100000|2024-07-10 19:35:00|34394|34379|34406.5|34391.5|34406.5|34391.5|34386.5|34371.5|57
1720640400000|2024-07-10 19:40:00|34409|34394|34396.5|34381.5|34409|34394|34391.5|34376.5|46
1720640700000|2024-07-10 19:45:00|34394|34379|34404|34389|34409|34394|34391.5|34376.5|10
1720641000000|2024-07-10 19:50:00|34401.5|34386.5|34416.5|34401.5|34426.5|34411.5|34401.5|34386.5|34
1720641300000|2024-07-10 19:55:00|34414|34399|34416.5|34401.5|34436.5|34421.5|34406.5|34391.5|76
1720641600000|2024-07-10 20:00:00|34420.1|34380.1|34391.2|34351.2|34420.1|34380.1|34389.9|34349.9|0
1720641900000|2024-07-10 20:05:00|34389.9|34349.9|34397.4|34357.4|34398.8|34358.8|34385.7|34345.7|0
1720642200000|2024-07-10 20:10:00|34396.1|34356.1|34393.3|34353.3|34397.4|34357.4|34391.2|34351.2|0
1720642500000|2024-07-10 20:15:00|34394.7|34354.7|34402.3|34362.3|34402.3|34362.3|34388.5|34348.5|0
1720642800000|2024-07-10 20:20:00|34402.2|34362.2|34400.9|34360.9|34402.2|34362.2|34397.4|34357.4|0
1720643100000|2024-07-10 20:25:00|34399.5|34359.5|34402.3|34362.3|34402.3|34362.3|34398.8|34358.8|0
1720643400000|2024-07-10 20:30:00|34402.2|34362.2|34397.4|34357.4|34402.3|34362.3|34397.4|34357.4|0
1720643700000|2024-07-10 20:35:00|34396.1|34356.1|34397.4|34357.4|34397.4|34357.4|34396.1|34356.1|0
1720644000000|2024-07-10 20:40:00|34396.1|34356.1|34397.4|34357.4|34397.4|34357.4|34394.7|34354.7|0
1720644300000|2024-07-10 20:45:00|34396.1|34356.1|34396.1|34356.1|34397.4|34357.4|34391.2|34351.2|0
1720644600000|2024-07-10 20:50:00|34397.4|34357.4|34397.4|34357.4|34398.8|34358.8|34396.1|34356.1|0
1720644900000|2024-07-10 20:55:00|34397.5|34357.5|34394|34354|34398.8|34358.8|34393.3|34353.3|0
1720645200000|2024-07-10 21:00:00|34394.7|34354.7|34395.6|34355.6|34395.6|34355.6|34391.5|34351.5|0
1720645500000|2024-07-10 21:05:00|34395.7|34355.7|34393.6|34353.6|34397|34357|34391.5|34351.5|0
1720645800000|2024-07-10 21:10:00|34393.5|34353.5|34394.3|34354.3|34395.6|34355.6|34392.9|34352.9|0
1720646100000|2024-07-10 21:15:00|34394.9|34354.9|34391.5|34351.5|34394.9|34354.9|34391.5|34351.5|0
1720646400000|2024-07-10 21:20:00|34391.6|34351.6|34392.9|34352.9|34395.6|34355.6|34390.8|34350.8|0
1720646700000|2024-07-10 21:25:00|34393.6|34353.6|34392.2|34352.2|34394.3|34354.3|34391.5|34351.5|0
1720647000000|2024-07-10 21:30:00|34391.5|34351.5|34392.9|34352.9|34393.6|34353.6|34389.4|34349.4|0
1720647300000|2024-07-10 21:35:00|34392.2|34352.2|34394.3|34354.3|34394.3|34354.3|34391.5|34351.5|0
1720647600000|2024-07-10 21:40:00|34395.6|34355.6|34393.6|34353.6|34397.7|34357.7|34392.9|34352.9|0
1720647900000|2024-07-10 21:45:00|34395|34355|34395|34355|34395.6|34355.6|34392.9|34352.9|0
1720648200000|2024-07-10 21:50:00|34394.9|34354.9|34393.6|34353.6|34395|34355|34392.2|34352.2|0
1720648500000|2024-07-10 21:55:00|34394.9|34354.9|34394.9|34354.9|34395.6|34355.6|34393.6|34353.6|0
1720648800000|2024-07-10 22:00:00|34393.6|34353.6|34395.6|34355.6|34401.2|34361.2|34388|34348|0
1720649100000|2024-07-10 22:05:00|34394.9|34354.9|34390.8|34350.8|34395.6|34355.6|34390.8|34350.8|0
1720649400000|2024-07-10 22:10:00|34389.4|34349.4|34389.4|34349.4|34390.8|34350.8|34389.4|34349.4|0
1720649700000|2024-07-10 22:15:00|34389.5|34349.5|34389.4|34349.4|34390.8|34350.8|34388|34348|0
1720650000000|2024-07-10 22:20:00|34389.5|34349.5|34401.8|34361.8|34401.8|34361.8|34389.5|34349.5|0
1720650300000|2024-07-10 22:25:00|34400.5|34360.5|34400.5|34360.5|34401.8|34361.8|34398.4|34358.4|0
1720650600000|2024-07-10 22:30:00|34400.4|34360.4|34397|34357|34400.4|34360.4|34397|34357|0
1720650900000|2024-07-10 22:35:00|34397.1|34357.1|34390.8|34350.8|34397.7|34357.7|34390.8|34350.8|0
1720651200000|2024-07-10 22:40:00|34390.9|34350.9|34390.8|34350.8|34392.9|34352.9|34390.8|34350.8|0
1720651500000|2024-07-10 22:45:00|34389.4|34349.4|34385.3|34345.3|34390.1|34350.1|34385.3|34345.3|0
1720651800000|2024-07-10 22:50:00|34386.7|34346.7|34390.8|34350.8|34390.8|34350.8|34385.3|34345.3|0
1720652100000|2024-07-10 22:55:00|34389.4|34349.4|34394.3|34354.3|34395.6|34355.6|34389.4|34349.4|0
1720653300000|2024-07-10 23:15:00|34390.9|34350.9|34390.8|34350.8|34392.9|34352.9|34388.7|34348.7|0
1720653600000|2024-07-10 23:20:00|34389.4|34349.4|34389.4|34349.4|34392.9|34352.9|34389.4|34349.4|0
1720653900000|2024-07-10 23:25:00|34388|34348|34388|34348|34388|34348|34386.7|34346.7|0
1720654200000|2024-07-10 23:30:00|34386.7|34346.7|34386.7|34346.7|34386.7|34346.7|34385.3|34345.3|0
1720654500000|2024-07-10 23:35:00|34386.6|34346.6|34390.8|34350.8|34390.8|34350.8|34385.3|34345.3|0
1720654800000|2024-07-10 23:40:00|34389.4|34349.4|34389.4|34349.4|34390.8|34350.8|34389.4|34349.4|0
1720655100000|2024-07-10 23:45:00|34388|34348|34388|34348|34390.8|34350.8|34388|34348|0
1720655400000|2024-07-10 23:50:00|34386.7|34346.7|34388|34348|34390.8|34350.8|34385.3|34345.3|0
1720655700000|2024-07-10 23:55:00|34388.1|34348.1|34389.4|34349.4|34389.4|34349.4|34388|34348|0
1720656000000|2024-07-11 00:00:00|34389.5|34349.5|34386.7|34346.7|34390.8|34350.8|34385.3|34345.3|0
1720656300000|2024-07-11 00:05:00|34386.6|34346.6|34388|34348|34389.4|34349.4|34385.3|34345.3|0
1720656600000|2024-07-11 00:10:00|34386.7|34346.7|34401.9|34361.9|34403.3|34363.3|34383.2|34343.2|0
1720656900000|2024-07-11 00:15:00|34403.3|34363.3|34397.3|34357.3|34430.8|34390.8|34397.3|34357.3|0
1720657200000|2024-07-11 00:20:00|34397.4|34357.4|34377.2|34337.2|34397.4|34357.4|34377.2|34337.2|0
1720657500000|2024-07-11 00:25:00|34377.3|34337.3|34356.9|34316.9|34383.9|34343.9|34356.9|34316.9|0
1720657800000|2024-07-11 00:30:00|34360.3|34320.3|34343.4|34303.4|34363.6|34323.6|34343.4|34303.4|0
1720658100000|2024-07-11 00:35:00|34343.5|34303.5|34357|34317|34357|34317|34343.4|34303.4|0
1720658400000|2024-07-11 00:40:00|34357.1|34317.1|34357|34317|34357.1|34317.1|34350.3|34310.3|0
1720658700000|2024-07-11 00:45:00|34350.3|34310.3|34343.4|34303.4|34350.3|34310.3|34343.4|34303.4|0
1720659000000|2024-07-11 00:50:00|34350.1|34310.1|34356.4|34316.4|34356.4|34316.4|34343|34303|0
1720659300000|2024-07-11 00:55:00|34349.7|34309.7|34349.6|34309.6|34356.4|34316.4|34349.6|34309.6|0
1720659600000|2024-07-11 01:00:00|34353|34313|34356.4|34316.4|34356.4|34316.4|34349.5|34309.5|0
1720659900000|2024-07-11 01:05:00|34356.3|34316.3|34342.8|34302.8|34356.4|34316.4|34342.8|34302.8|0
1720660200000|2024-07-11 01:10:00|34342.7|34302.7|34342.9|34302.9|34349.6|34309.6|34342.7|34302.7|0
1720660500000|2024-07-11 01:15:00|34343|34303|34349.6|34309.6|34349.6|34309.6|34342.9|34302.9|0
1720660800000|2024-07-11 01:20:00|34342.9|34302.9|34342.9|34302.9|34349.6|34309.6|34342.9|34302.9|0
1720661100000|2024-07-11 01:25:00|34349.6|34309.6|34356.5|34316.5|34363.2|34323.2|34349.6|34309.6|0
1720661400000|2024-07-11 01:30:00|34356.6|34316.6|34356.6|34316.6|34363.2|34323.2|34356.5|34316.5|0
1720661700000|2024-07-11 01:35:00|34363.2|34323.2|34370|34330|34370.1|34330.1|34363.2|34323.2|0
1720662000000|2024-07-11 01:40:00|34370.1|34330.1|34383.5|34343.5|34383.5|34343.5|34370.1|34330.1|0
1720677600000|2024-07-11 06:00:00|34441.5|34426.5|34451.5|34436.5|34456.5|34441.5|34431.5|34416.5|72
1720677900000|2024-07-11 06:05:00|34449|34434|34414|34399|34449|34434|34411.5|34396.5|44
1720678200000|2024-07-11 06:10:00|34411.5|34396.5|34411.5|34396.5|34436.5|34421.5|34404|34389|34
1720678500000|2024-07-11 06:15:00|34416.5|34401.5|34414|34399|34421.5|34406.5|34401.5|34386.5|25
1720678800000|2024-07-11 06:20:00|34411.5|34396.5|34411.5|34396.5|34419|34404|34411.5|34396.5|34
1720679100000|2024-07-11 06:25:00|34414|34399|34424|34409|34431.5|34416.5|34411.5|34396.5|26
1720679400000|2024-07-11 06:30:00|34426.5|34411.5|34424|34409|34436.5|34421.5|34421.5|34406.5|24
1720679700000|2024-07-11 06:35:00|34426.5|34411.5|34414|34399|34426.5|34411.5|34411.5|34396.5|21
1720680000000|2024-07-11 06:40:00|34416.5|34401.5|34404|34389|34416.5|34401.5|34401.5|34386.5|25
1720680300000|2024-07-11 06:45:00|34401.5|34386.5|34414|34399|34416.5|34401.5|34396.5|34381.5|38
1720680600000|2024-07-11 06:50:00|34411.5|34396.5|34406.5|34391.5|34416.5|34401.5|34406.5|34391.5|19
1720680900000|2024-07-11 06:55:00|34404|34389|34406.5|34391.5|34426.5|34411.5|34401.5|34386.5|62
1720681200000|2024-07-11 07:00:00|34404|34389|34361.5|34346.5|34426.5|34411.5|34351.5|34336.5|275
1720681500000|2024-07-11 07:05:00|34359|34344|34331.5|34316.5|34374|34359|34331.5|34316.5|209
1720681800000|2024-07-11 07:10:00|34334|34319|34301.5|34286.5|34336.5|34321.5|34276.5|34261.5|193
1720682100000|2024-07-11 07:15:00|34299|34284|34229|34214|34299|34284|34226.5|34211.5|186
1720682400000|2024-07-11 07:20:00|34226.5|34211.5|34236.5|34221.5|34274|34259|34221.5|34206.5|159
1720682700000|2024-07-11 07:25:00|34234|34219|34231.5|34216.5|34261.5|34246.5|34219|34204|152
1720683000000|2024-07-11 07:30:00|34234|34219|34276.5|34261.5|34281.5|34266.5|34214|34199|166
1720683300000|2024-07-11 07:35:00|34271.5|34256.5|34294|34279|34306.5|34291.5|34256.5|34241.5|193
1720683600000|2024-07-11 07:40:00|34291.5|34276.5|34316.5|34301.5|34316.5|34301.5|34284|34269|115
1720683900000|2024-07-11 07:45:00|34319|34304|34336.5|34321.5|34336.5|34321.5|34296.5|34281.5|55
1720684200000|2024-07-11 07:50:00|34334|34319|34337.1|34322.1|34353|34338|34325.3|34310.3|91
1720684500000|2024-07-11 07:55:00|34334.6|34319.6|34329.2|34314.2|34340.3|34325.3|34315|34300|45
1720684800000|2024-07-11 08:00:00|34326.7|34311.7|34357.5|34342.5|34362.5|34347.5|34326.7|34311.7|67
1720685100000|2024-07-11 08:05:00|34355|34340|34342.5|34327.5|34375|34360|34340|34325|82
1720685400000|2024-07-11 08:10:00|34340|34325|34338.4|34323.4|34345.9|34330.9|34315.9|34300.9|115
1720685700000|2024-07-11 08:15:00|34343.4|34328.4|34363.4|34348.4|34365.9|34350.9|34335.9|34320.9|44
1720686000000|2024-07-11 08:20:00|34360.9|34345.9|34338.4|34323.4|34370.9|34355.9|34333.4|34318.4|56
1720686300000|2024-07-11 08:25:00|34335.9|34320.9|34328.4|34313.4|34335.9|34320.9|34313.4|34298.4|55
1720686600000|2024-07-11 08:30:00|34330.9|34315.9|34353.4|34338.4|34353.4|34338.4|34325.9|34310.9|47
1720686900000|2024-07-11 08:35:00|34350.9|34335.9|34363.4|34348.4|34363.4|34348.4|34343.4|34328.4|24
1720687200000|2024-07-11 08:40:00|34358.4|34343.4|34388.4|34373.4|34390.9|34375.9|34358.4|34343.4|71
1720687500000|2024-07-11 08:45:00|34390.9|34375.9|34378.4|34363.4|34398.4|34383.4|34378.4|34363.4|85
1720687800000|2024-07-11 08:50:00|34380.9|34365.9|34378.4|34363.4|34393.4|34378.4|34358.4|34343.4|50
1720688100000|2024-07-11 08:55:00|34380.9|34365.9|34348.4|34333.4|34383.4|34368.4|34333.4|34318.4|63
1720688400000|2024-07-11 09:00:00|34345.9|34330.9|34328.4|34313.4|34348.4|34333.4|34323.4|34308.4|30
1720688700000|2024-07-11 09:05:00|34325.9|34310.9|34318.4|34303.4|34333.4|34318.4|34313.4|34298.4|49
1720689000000|2024-07-11 09:10:00|34315.9|34300.9|34330.9|34315.9|34343.4|34328.4|34315.9|34300.9|85
1720689300000|2024-07-11 09:15:00|34328.4|34313.4|34353.4|34338.4|34358.4|34343.4|34328.4|34313.4|72
1720689600000|2024-07-11 09:20:00|34355.9|34340.9|34378.4|34363.4|34378.4|34363.4|34353.4|34338.4|78
1720689900000|2024-07-11 09:25:00|34375.9|34360.9|34355.9|34340.9|34378.4|34363.4|34355.9|34340.9|60
1720690200000|2024-07-11 09:30:00|34353.4|34338.4|34328.4|34313.4|34360.9|34345.9|34325.9|34310.9|39
1720690500000|2024-07-11 09:35:00|34325.9|34310.9|34333.4|34318.4|34340.9|34325.9|34323.4|34308.4|45
1720690800000|2024-07-11 09:40:00|34335.9|34320.9|34363.4|34348.4|34363.4|34348.4|34335.9|34320.9|17
1720691100000|2024-07-11 09:45:00|34365.9|34350.9|34368.4|34353.4|34378.4|34363.4|34365.9|34350.9|42
1720691400000|2024-07-11 09:50:00|34365.9|34350.9|34373.4|34358.4|34378.4|34363.4|34358.4|34343.4|31
1720691700000|2024-07-11 09:55:00|34375.9|34360.9|34373.4|34358.4|34390.9|34375.9|34370.9|34355.9|41
1720692000000|2024-07-11 10:00:00|34375.9|34360.9|34370.9|34355.9|34378.4|34363.4|34358.4|34343.4|15
1720692300000|2024-07-11 10:05:00|34368.4|34353.4|34368.4|34353.4|34368.4|34353.4|34360.9|34345.9|39
1720692600000|2024-07-11 10:10:00|34365.9|34350.9|34348.4|34333.4|34365.9|34350.9|34333.4|34318.4|70
1720692900000|2024-07-11 10:15:00|34350.9|34335.9|34343.4|34328.4|34350.9|34335.9|34338.4|34323.4|19
1720693200000|2024-07-11 10:20:00|34345.9|34330.9|34368.4|34353.4|34368.4|34353.4|34343.4|34328.4|20
1720693500000|2024-07-11 10:25:00|34370.9|34355.9|34343.4|34328.4|34370.9|34355.9|34340.9|34325.9|42
1720693800000|2024-07-11 10:30:00|34340.9|34325.9|34318.4|34303.4|34343.4|34328.4|34318.4|34303.4|32
1720694100000|2024-07-11 10:35:00|34315.9|34300.9|34333.4|34318.4|34333.4|34318.4|34308.4|34293.4|79
1720694400000|2024-07-11 10:40:00|34330.9|34315.9|34320.9|34305.9|34330.9|34315.9|34310.9|34295.9|52
1720694700000|2024-07-11 10:45:00|34318.4|34303.4|34325.9|34310.9|34328.4|34313.4|34310.9|34295.9|57
1720695000000|2024-07-11 10:50:00|34323.4|34308.4|34318.4|34303.4|34338.4|34323.4|34318.4|34303.4|55
1720695300000|2024-07-11 10:55:00|34320.9|34305.9|34343.4|34328.4|34343.4|34328.4|34318.4|34303.4|34
1720695600000|2024-07-11 11:00:00|34340.9|34325.9|34338.4|34323.4|34343.4|34328.4|34325.9|34310.9|17
1720695900000|2024-07-11 11:05:00|34340.9|34325.9|34333.4|34318.4|34345.9|34330.9|34330.9|34315.9|20
1720696200000|2024-07-11 11:10:00|34330.9|34315.9|34325.9|34310.9|34343.4|34328.4|34323.4|34308.4|30
1720696500000|2024-07-11 11:15:00|34328.4|34313.4|34328.4|34313.4|34343.4|34328.4|34325.9|34310.9|11
1720696800000|2024-07-11 11:20:00|34330.9|34315.9|34303.4|34288.4|34333.4|34318.4|34303.4|34288.4|23
1720697100000|2024-07-11 11:25:00|34305.9|34290.9|34328.4|34313.4|34330.9|34315.9|34303.4|34288.4|32
1720697400000|2024-07-11 11:30:00|34325.9|34310.9|34330.9|34315.9|34338.4|34323.4|34325.9|34310.9|21
1720697700000|2024-07-11 11:35:00|34333.4|34318.4|34335.9|34320.9|34338.4|34323.4|34328.4|34313.4|7
1720698000000|2024-07-11 11:40:00|34337.6|34322.6|34335.1|34320.1|34340.1|34325.1|34330.1|34315.1|16
1720698300000|2024-07-11 11:45:00|34337.6|34322.6|34330.1|34315.1|34340.1|34325.1|34320.1|34305.1|29
1720698600000|2024-07-11 11:50:00|34327.6|34312.6|34335.1|34320.1|34340.1|34325.1|34325.1|34310.1|17
1720698900000|2024-07-11 11:55:00|34337.6|34322.6|34330.1|34315.1|34340.1|34325.1|34330.1|34315.1|24
1720699200000|2024-07-11 12:00:00|34335.1|34320.1|34330.1|34315.1|34335.1|34320.1|34327.6|34312.6|25
1720699500000|2024-07-11 12:05:00|34327.6|34312.6|34345.1|34330.1|34345.1|34330.1|34325.1|34310.1|71
1720699800000|2024-07-11 12:10:00|34342.6|34327.6|34350.1|34335.1|34355.1|34340.1|34330.1|34315.1|31
1720700100000|2024-07-11 12:15:00|34352.6|34337.6|34320.1|34305.1|34360.1|34345.1|34320.1|34305.1|57
1720700400000|2024-07-11 12:20:00|34317.6|34302.6|34327.6|34312.6|34342.6|34327.6|34310.1|34295.1|147
1720700700000|2024-07-11 12:25:00|34330.1|34315.1|34337.6|34322.6|34345.1|34330.1|34317.6|34302.6|80
1720701000000|2024-07-11 12:30:00|34335.1|34320.1|34427.6|34412.6|34497.6|34482.6|34317.6|34302.6|494
1720701300000|2024-07-11 12:35:00|34425.1|34410.1|34437.6|34422.6|34440.1|34425.1|34390.1|34375.1|140
1720701600000|2024-07-11 12:40:00|34435.1|34420.1|34407.6|34392.6|34462.6|34447.6|34385.1|34370.1|133
1720701900000|2024-07-11 12:45:00|34405.1|34390.1|34367.6|34352.6|34407.6|34392.6|34355.1|34340.1|69
1720702200000|2024-07-11 12:50:00|34365.1|34350.1|34295.1|34280.1|34365.1|34350.1|34290.1|34275.1|119
1720702500000|2024-07-11 12:55:00|34297.6|34282.6|34275.1|34260.1|34320.1|34305.1|34270.1|34255.1|79
1720702800000|2024-07-11 13:00:00|34277.6|34262.6|34277.6|34262.6|34290.1|34275.1|34247.6|34232.6|158
1720703100000|2024-07-11 13:05:00|34275.1|34260.1|34337.6|34322.6|34337.6|34322.6|34272.6|34257.6|85
1720703400000|2024-07-11 13:10:00|34335.1|34320.1|34312.6|34297.6|34340.1|34325.1|34302.6|34287.6|103
1720703700000|2024-07-11 13:15:00|34310.1|34295.1|34350.1|34335.1|34360.1|34345.1|34310.1|34295.1|49
1720704000000|2024-07-11 13:20:00|34347.6|34332.6|34355.1|34340.1|34365.1|34350.1|34337.6|34322.6|38
1720704300000|2024-07-11 13:25:00|34352.6|34337.6|34370.1|34355.1|34372.6|34357.6|34345.1|34330.1|57
1720704600000|2024-07-11 13:30:00|34372.6|34357.6|34372.6|34357.6|34415.1|34400.1|34365.1|34350.1|153
1720704900000|2024-07-11 13:35:00|34370.1|34355.1|34360.1|34345.1|34387.6|34372.6|34350.1|34335.1|112
1720705200000|2024-07-11 13:40:00|34365.1|34350.1|34392.6|34377.6|34410.1|34395.1|34355.1|34340.1|100
1720705500000|2024-07-11 13:45:00|34395.1|34380.1|34390.1|34375.1|34405.1|34390.1|34382.6|34367.6|49
1720705800000|2024-07-11 13:50:00|34395.1|34380.1|34370.1|34355.1|34395.1|34380.1|34360.1|34345.1|78
1720706100000|2024-07-11 13:55:00|34375.1|34360.1|34360.1|34345.1|34375.1|34360.1|34335.1|34320.1|70
1720706400000|2024-07-11 14:00:00|34357.6|34342.6|34390.1|34375.1|34390.1|34375.1|34347.6|34332.6|59
1720706700000|2024-07-11 14:05:00|34392.6|34377.6|34400.1|34385.1|34415.1|34400.1|34375.1|34360.1|82
1720707000000|2024-07-11 14:10:00|34395.4|34380.4|34382.9|34367.9|34415.4|34400.4|34375.4|34360.4|109
1720707300000|2024-07-11 14:15:00|34385.4|34370.4|34372.9|34357.9|34410.4|34395.4|34367.9|34352.9|120
1720707600000|2024-07-11 14:20:00|34370.4|34355.4|34362.9|34347.9|34390.4|34375.4|34350.4|34335.4|90
1720707900000|2024-07-11 14:25:00|34360.4|34345.4|34375.4|34360.4|34400.4|34385.4|34360.4|34345.4|54
1720708200000|2024-07-11 14:30:00|34377.9|34362.9|34390.4|34375.4|34402.9|34387.9|34372.9|34357.9|67
1720708500000|2024-07-11 14:35:00|34392.9|34377.9|34402.9|34387.9|34405.4|34390.4|34375.4|34360.4|63
1720708800000|2024-07-11 14:40:00|34405.4|34390.4|34385.4|34370.4|34405.4|34390.4|34382.9|34367.9|63
1720709100000|2024-07-11 14:45:00|34387.9|34372.9|34397.9|34382.9|34405.4|34390.4|34385.4|34370.4|73
1720709400000|2024-07-11 14:50:00|34400.4|34385.4|34400.4|34385.4|34405.4|34390.4|34390.4|34375.4|65
1720709700000|2024-07-11 14:55:00|34397.9|34382.9|34392.9|34377.9|34400.4|34385.4|34380.4|34365.4|56
1720710000000|2024-07-11 15:00:00|34395.4|34380.4|34367.9|34352.9|34415.4|34400.4|34355.4|34340.4|134
1720710300000|2024-07-11 15:05:00|34370.4|34355.4|34387.9|34372.9|34397.9|34382.9|34365.4|34350.4|78
1720710600000|2024-07-11 15:10:00|34385.4|34370.4|34377.9|34362.9|34392.9|34377.9|34357.9|34342.9|98
1720710900000|2024-07-11 15:15:00|34380.4|34365.4|34360.4|34345.4|34380.4|34365.4|34355.4|34340.4|95
1720711200000|2024-07-11 15:20:00|34357.9|34342.9|34345.4|34330.4|34372.9|34357.9|34342.9|34327.9|122
1720711500000|2024-07-11 15:25:00|34342.9|34327.9|34352.9|34337.9|34355.4|34340.4|34342.9|34327.9|163
1720711800000|2024-07-11 15:30:00|34355.4|34340.4|34325.4|34310.4|34360.4|34345.4|34325.4|34310.4|300
1720712100000|2024-07-11 15:35:00|34327.9|34312.9|34307.9|34292.9|34330.4|34315.4|34305.4|34290.4|148
1720712400000|2024-07-11 15:40:00|34305.4|34290.4|34290.4|34275.4|34310.4|34295.4|34275.4|34260.4|155
1720712700000|2024-07-11 15:45:00|34292.9|34277.9|34307.9|34292.9|34320.4|34305.4|34292.9|34277.9|35
1720713000000|2024-07-11 15:50:00|34312.9|34287.9|34312.9|34292.9|34322.9|34302.9|34307.9|34287.9|19
1720713300000|2024-07-11 15:55:00|34317.9|34297.9|34297.9|34277.9|34327.9|34307.9|34297.9|34277.9|71
1720713600000|2024-07-11 16:00:00|34292.9|34272.9|34277.9|34252.9|34297.9|34277.9|34272.9|34247.9|10
1720713900000|2024-07-11 16:05:00|34282.9|34257.9|34302.9|34277.9|34307.9|34282.9|34267.9|34247.9|9
1720714200000|2024-07-11 16:10:00|34307.9|34282.9|34297.9|34277.9|34312.9|34292.9|34292.9|34272.9|12
1720714500000|2024-07-11 16:15:00|34302.9|34282.9|34292.9|34272.9|34312.9|34292.9|34287.9|34267.9|17
1720714800000|2024-07-11 16:20:00|34287.9|34267.9|34287.9|34267.9|34297.9|34277.9|34282.9|34257.9|30
1720715100000|2024-07-11 16:25:00|34292.9|34262.9|34307.9|34282.9|34307.9|34287.9|34282.9|34262.9|19
1720715400000|2024-07-11 16:30:00|34302.9|34287.9|34327.9|34307.9|34327.9|34307.9|34302.9|34277.9|34
1720715700000|2024-07-11 16:35:00|34332.9|34312.9|34332.9|34312.9|34337.9|34312.9|34317.9|34297.9|28
1720716000000|2024-07-11 16:40:00|34327.9|34307.9|34327.9|34307.9|34337.9|34317.9|34327.9|34302.9|25
1720716300000|2024-07-11 16:45:00|34332.9|34302.9|34297.9|34277.9|34332.9|34307.9|34297.9|34272.9|8
1720716600000|2024-07-11 16:50:00|34302.9|34282.9|34307.9|34282.9|34312.9|34292.9|34297.9|34272.9|5
1720716900000|2024-07-11 16:55:00|34302.9|34287.9|34322.9|34297.9|34337.9|34317.9|34302.9|34287.9|21
1720717200000|2024-07-11 17:00:00|34327.9|34302.9|34307.9|34282.9|34332.9|34307.9|34307.9|34282.9|1
1720717500000|2024-07-11 17:05:00|34312.9|34287.9|34332.9|34307.9|34337.9|34317.9|34297.9|34277.9|5
1720717800000|2024-07-11 17:10:00|34327.9|34312.9|34337.9|34312.9|34342.9|34317.9|34312.9|34292.9|3
1720718100000|2024-07-11 17:15:00|34332.9|34307.9|34342.9|34322.9|34347.9|34322.9|34332.9|34307.9|3
1720718400000|2024-07-11 17:20:00|34347.9|34327.9|34337.9|34312.9|34347.9|34327.9|34327.9|34307.9|5
1720718700000|2024-07-11 17:25:00|34332.9|34307.9|34337.9|34317.9|34337.9|34317.9|34332.9|34307.9|5
1720719000000|2024-07-11 17:30:00|34332.9|34312.9|34327.9|34302.9|34342.9|34317.9|34317.9|34297.9|18
1720719300000|2024-07-11 17:35:00|34322.9|34307.9|34312.9|34292.9|34332.9|34312.9|34307.9|34287.9|7
1720719600000|2024-07-11 17:40:00|34317.9|34287.9|34322.9|34302.9|34327.9|34307.9|34312.9|34287.9|6
1720719900000|2024-07-11 17:45:00|34327.9|34297.9|34312.9|34287.9|34327.9|34302.9|34307.9|34282.9|5
1720720200000|2024-07-11 17:50:00|34307.9|34292.9|34312.9|34292.9|34317.9|34297.9|34307.9|34287.9|6
1720720500000|2024-07-11 17:55:00|34317.9|34297.9|34322.9|34297.9|34327.9|34307.9|34317.9|34297.9|23
1720720800000|2024-07-11 18:00:00|34327.9|34302.9|34322.9|34297.9|34327.9|34302.9|34317.9|34297.9|14
1720721100000|2024-07-11 18:05:00|34327.9|34302.9|34327.9|34307.9|34332.9|34312.9|34317.9|34297.9|22
1720721400000|2024-07-11 18:10:00|34332.9|34302.9|34337.9|34312.9|34337.9|34317.9|34322.9|34302.9|13
1720721700000|2024-07-11 18:15:00|34342.9|34317.9|34347.9|34322.9|34352.9|34327.9|34342.9|34312.9|12
1720722000000|2024-07-11 18:20:00|34342.9|34327.9|34337.9|34312.9|34352.9|34332.9|34332.9|34312.9|22
1720722300000|2024-07-11 18:25:00|34332.9|34317.9|34317.9|34302.9|34337.9|34317.9|34317.9|34297.9|3
1720722600000|2024-07-11 18:30:00|34320.4|34305.4|34342.9|34327.9|34347.9|34332.9|34317.9|34302.9|4
1720722900000|2024-07-11 18:35:00|34340.4|34325.4|34342.9|34327.9|34350.4|34335.4|34337.9|34322.9|22
1720723200000|2024-07-11 18:40:00|34340.4|34325.4|34347.9|34332.9|34350.4|34335.4|34335.4|34320.4|17
1720723500000|2024-07-11 18:45:00|34350.4|34335.4|34347.9|34332.9|34355.4|34340.4|34340.4|34325.4|9
1720723800000|2024-07-11 18:50:00|34350.4|34335.4|34350.4|34335.4|34355.4|34340.4|34347.9|34332.9|5
1720724100000|2024-07-11 18:55:00|34352.9|34337.9|34360.4|34345.4|34360.4|34345.4|34350.4|34335.4|5
1720724400000|2024-07-11 19:00:00|34357.9|34342.9|34352.9|34337.9|34360.4|34345.4|34345.4|34330.4|16
1720724700000|2024-07-11 19:05:00|34350.4|34335.4|34340.4|34325.4|34352.9|34337.9|34340.4|34325.4|20
1720725000000|2024-07-11 19:10:00|34342.9|34327.9|34347.9|34332.9|34350.4|34335.4|34332.9|34317.9|8
1720725300000|2024-07-11 19:15:00|34350.4|34335.4|34352.9|34337.9|34360.4|34345.4|34347.9|34332.9|14
1720725600000|2024-07-11 19:20:00|34355.4|34340.4|34360.4|34345.4|34360.4|34345.4|34340.4|34325.4|3
1720725900000|2024-07-11 19:25:00|34357.9|34342.9|34330.4|34315.4|34360.4|34345.4|34330.4|34315.4|32
1720726200000|2024-07-11 19:30:00|34332.9|34317.9|34342.9|34327.9|34350.4|34335.4|34327.9|34312.9|27
1720726500000|2024-07-11 19:35:00|34345.4|34330.4|34357.9|34342.9|34372.9|34357.9|34342.9|34327.9|21
1720726800000|2024-07-11 19:40:00|34355.4|34340.4|34345.4|34330.4|34362.9|34347.9|34342.9|34327.9|7
1720727100000|2024-07-11 19:45:00|34347.9|34332.9|34357.9|34342.9|34360.4|34345.4|34345.4|34330.4|7
1720727400000|2024-07-11 19:50:00|34360.4|34345.4|34332.9|34317.9|34362.9|34347.9|34332.9|34317.9|13
1720727700000|2024-07-11 19:55:00|34327.9|34312.9|34317.9|34302.9|34345.4|34330.4|34317.9|34302.9|34
1720728000000|2024-07-11 20:00:00|34332.7|34292.7|34324.8|34284.8|34332.8|34292.8|34302.1|34262.1|0
1720728300000|2024-07-11 20:05:00|34323.5|34283.5|34351.1|34311.1|34353.8|34313.8|34317.3|34277.3|0
1720728600000|2024-07-11 20:10:00|34352.4|34312.4|34338.6|34298.6|34353.8|34313.8|34333.8|34293.8|0
1720728900000|2024-07-11 20:15:00|34338.7|34298.7|34344.8|34304.8|34346.2|34306.2|34337.2|34297.2|0
1720729200000|2024-07-11 20:20:00|34342.8|34302.8|34344.8|34304.8|34346.2|34306.2|34342.8|34302.8|0
1720729500000|2024-07-11 20:25:00|34344.9|34304.9|34351|34311|34351|34311|34344.8|34304.8|0
1720729800000|2024-07-11 20:30:00|34351.1|34311.1|34352.4|34312.4|34356.6|34316.6|34351.1|34311.1|0
1720730100000|2024-07-11 20:35:00|34351|34311|34353.8|34313.8|34353.8|34313.8|34349|34309|0
1720730400000|2024-07-11 20:40:00|34353.7|34313.7|34353.8|34313.8|34353.8|34313.8|34351|34311|0
1720730700000|2024-07-11 20:45:00|34355.2|34315.2|34349|34309|34355.2|34315.2|34349|34309|0
1720731000000|2024-07-11 20:50:00|34351|34311|34344.8|34304.8|34352.4|34312.4|34344.8|34304.8|0
1720731300000|2024-07-11 20:55:00|34342.8|34302.8|34345.5|34305.5|34349.7|34309.7|34341.4|34301.4|0
1720731600000|2024-07-11 21:00:00|34344.1|34304.1|34346.2|34306.2|34346.2|34306.2|34342.1|34302.1|0
1720731900000|2024-07-11 21:05:00|34346.3|34306.3|34344.8|34304.8|34348.3|34308.3|34344.1|34304.1|0
1720732200000|2024-07-11 21:10:00|34344.1|34304.1|34336.6|34296.6|34345.5|34305.5|34336.6|34296.6|0
1720732500000|2024-07-11 21:15:00|34336.5|34296.5|34337.9|34297.9|34342.1|34302.1|34326.2|34286.2|0
1720732800000|2024-07-11 21:20:00|34337.2|34297.2|34332.4|34292.4|34340.7|34300.7|34332.4|34292.4|0
1720733100000|2024-07-11 21:25:00|34331.7|34291.7|34328.3|34288.3|34331.7|34291.7|34328.3|34288.3|0
1720733400000|2024-07-11 21:30:00|34326.9|34286.9|34322.8|34282.8|34329|34289|34322.8|34282.8|0
1720733700000|2024-07-11 21:35:00|34324.8|34284.8|34328.3|34288.3|34328.3|34288.3|34320.7|34280.7|0
1720734000000|2024-07-11 21:40:00|34329|34289|34325.5|34285.5|34329.7|34289.7|34324.8|34284.8|0
1720734300000|2024-07-11 21:45:00|34326.2|34286.2|34327.6|34287.6|34330.3|34290.3|34326.2|34286.2|0
1720734600000|2024-07-11 21:50:00|34327.7|34287.7|34326.2|34286.2|34330.4|34290.4|34324.8|34284.8|0
1720734900000|2024-07-11 21:55:00|34326.3|34286.3|34326.9|34286.9|34328.3|34288.3|34326.2|34286.2|0
1720735200000|2024-07-11 22:00:00|34327.1|34287.1|34346.2|34306.2|34353.8|34313.8|34327.1|34287.1|0
1720735500000|2024-07-11 22:05:00|34344.8|34304.8|34327.6|34287.6|34344.8|34304.8|34324.8|34284.8|0
1720735800000|2024-07-11 22:10:00|34327.7|34287.7|34324.8|34284.8|34331|34291|34320|34280|0
1720736100000|2024-07-11 22:15:00|34324.9|34284.9|34321.4|34281.4|34326.2|34286.2|34320|34280|0
1720736400000|2024-07-11 22:20:00|34321.5|34281.5|34315.9|34275.9|34323.5|34283.5|34313.8|34273.8|0
1720736700000|2024-07-11 22:25:00|34315.8|34275.8|34327.6|34287.6|34327.6|34287.6|34314.5|34274.5|0
1720737000000|2024-07-11 22:30:00|34327.7|34287.7|34351|34311|34356.6|34316.6|34327.7|34287.7|0
1720737300000|2024-07-11 22:35:00|34349|34309|34349|34309|34353.8|34313.8|34344.8|34304.8|0
1720737600000|2024-07-11 22:40:00|34348.9|34308.9|34344.9|34304.9|34349|34309|34342.8|34302.8|0
1720737900000|2024-07-11 22:45:00|34346.2|34306.2|34342.8|34302.8|34346.2|34306.2|34341.4|34301.4|0
1720738200000|2024-07-11 22:50:00|34344.8|34304.8|34352.4|34312.4|34352.4|34312.4|34344.8|34304.8|0
1720738500000|2024-07-11 22:55:00|34352.5|34312.5|34351|34311|34353.8|34313.8|34347.6|34307.6|0
1720738800000|2024-07-11 23:00:00|34351.1|34311.1|34356.6|34316.6|34358.6|34318.6|34351|34311|0
1720739100000|2024-07-11 23:05:00|34373.4|34333.4|34378.2|34338.2|34379.6|34339.6|34373.4|34333.4|0
1720739400000|2024-07-11 23:10:00|34378.9|34338.9|34384.4|34344.4|34385.8|34345.8|34376.8|34336.8|0
1720739700000|2024-07-11 23:15:00|34383.7|34343.7|34384.4|34344.4|34384.4|34344.4|34378.2|34338.2|0
1720740000000|2024-07-11 23:20:00|34383|34343|34378.2|34338.2|34384.4|34344.4|34378.2|34338.2|0
1720740300000|2024-07-11 23:25:00|34378.3|34338.3|34383|34343|34385.8|34345.8|34378.3|34338.3|0
1720740600000|2024-07-11 23:30:00|34383.7|34343.7|34381|34341|34384.4|34344.4|34378.2|34338.2|0
1720740900000|2024-07-11 23:35:00|34383|34343|34379.6|34339.6|34384.4|34344.4|34375.4|34335.4|0
1720741200000|2024-07-11 23:40:00|34379.5|34339.5|34376.8|34336.8|34379.6|34339.6|34375.4|34335.4|0
1720741500000|2024-07-11 23:45:00|34376.1|34336.1|34364.4|34324.4|34376.1|34336.1|34361.7|34321.7|0
1720741800000|2024-07-11 23:50:00|34363|34323|34358.2|34318.2|34365.8|34325.8|34357.5|34317.5|0
1720742100000|2024-07-11 23:55:00|34358.3|34318.3|34345.8|34305.8|34361.7|34321.7|34332.7|34292.7|0
1720742400000|2024-07-12 00:00:00|34345.7|34305.7|34358.3|34318.3|34364.4|34324.4|34338.2|34298.2|0
1720742700000|2024-07-12 00:05:00|34359.6|34319.6|34363|34323|34369.2|34329.2|34356.8|34316.8|0
1720743000000|2024-07-12 00:10:00|34363.1|34323.1|34367.9|34327.9|34370.6|34330.6|34363.1|34323.1|0
1720743300000|2024-07-12 00:15:00|34367.8|34327.8|34404.1|34364.1|34404.2|34364.2|34364.4|34324.4|0
1720743600000|2024-07-12 00:20:00|34404.2|34364.2|34417.5|34377.5|34417.6|34377.6|34404|34364|0
1720743900000|2024-07-12 00:25:00|34417.6|34377.6|34431.1|34391.1|34431.1|34391.1|34417.6|34377.6|0
1720744200000|2024-07-12 00:30:00|34437.7|34397.7|34430.3|34390.3|34437.8|34397.8|34430.2|34390.2|0
1720744500000|2024-07-12 00:35:00|34430.4|34390.4|34430.4|34390.4|34430.4|34390.4|34423.6|34383.6|0
1720744800000|2024-07-12 00:40:00|34430.5|34390.5|34437.1|34397.1|34437.2|34397.2|34430.3|34390.3|0
1720745100000|2024-07-12 00:45:00|34430.4|34390.4|34416.8|34376.8|34430.4|34390.4|34416.8|34376.8|0
1720745400000|2024-07-12 00:50:00|34410.2|34370.2|34390|34350|34416.9|34376.9|34390|34350|0
1720745700000|2024-07-12 00:55:00|34390.1|34350.1|34376.6|34336.6|34396.8|34356.8|34376.6|34336.6|0
1720746000000|2024-07-12 01:00:00|34373.3|34333.3|34383.4|34343.4|34390.2|34350.2|34369.9|34329.9|0
1720746300000|2024-07-12 01:05:00|34383.5|34343.5|34383.5|34343.5|34390.3|34350.3|34370.1|34330.1|0
1720746600000|2024-07-12 01:10:00|34380.2|34340.2|34406.9|34366.9|34410.3|34370.3|34376.7|34336.7|0
1720746900000|2024-07-12 01:15:00|34410.3|34370.3|34403.5|34363.5|34410.3|34370.3|34403.5|34363.5|0
1720747200000|2024-07-12 01:20:00|34396.8|34356.8|34410.2|34370.2|34410.2|34370.2|34396.8|34356.8|0
1720747500000|2024-07-12 01:25:00|34416.9|34376.9|34416.9|34376.9|34416.9|34376.9|34410.1|34370.1|0
1720747800000|2024-07-12 01:30:00|34410.2|34370.2|34410|34370|34416.9|34376.9|34410|34370|0
1720748100000|2024-07-12 01:35:00|34416.7|34376.7|34409.9|34369.9|34416.7|34376.7|34403.1|34363.1|0
1720748400000|2024-07-12 01:40:00|34409.8|34369.8|34409.9|34369.9|34409.9|34369.9|34403|34363|0
1720748700000|2024-07-12 01:45:00|34410|34370|34423.4|34383.4|34423.5|34383.5|34410|34370|0
1720749000000|2024-07-12 01:50:00|34420|34380|34416.6|34376.6|34423.4|34383.4|34409.9|34369.9|0
1720749300000|2024-07-12 01:55:00|34416.7|34376.7|34423.3|34383.3|34423.4|34383.4|34416.6|34376.6|0
1720749600000|2024-07-12 02:00:00|34423.4|34383.4|34409.9|34369.9|34423.4|34383.4|34409.9|34369.9|0
1720749900000|2024-07-12 02:05:00|34413.2|34373.2|34399.7|34359.7|34413.2|34373.2|34396.3|34356.3|0
1720750200000|2024-07-12 02:10:00|34403.1|34363.1|34396.3|34356.3|34403.1|34363.1|34396.3|34356.3|0
1720750500000|2024-07-12 02:15:00|34396.2|34356.2|34396.3|34356.3|34396.3|34356.3|34389.5|34349.5|0
1720750800000|2024-07-12 02:20:00|34399.7|34359.7|34416.5|34376.5|34416.5|34376.5|34396.3|34356.3|0
1720751100000|2024-07-12 02:25:00|34416.6|34376.6|34423.3|34383.3|34430|34390|34416.5|34376.5|0
1720751400000|2024-07-12 02:30:00|34423.4|34383.4|34423.3|34383.3|34430.1|34390.1|34423.3|34383.3|0
1720751700000|2024-07-12 02:35:00|34423.2|34383.2|34429.9|34389.9|34429.9|34389.9|34423.2|34383.2|0
1720752000000|2024-07-12 02:40:00|34430|34390|34429.9|34389.9|34430|34390|34423.2|34383.2|0
1720753200000|2024-07-12 03:00:00|34423.2|34383.2|34423.3|34383.3|34436.7|34396.7|34423.1|34383.1|0
1720753500000|2024-07-12 03:05:00|34423.2|34383.2|34429.9|34389.9|34436.7|34396.7|34423.2|34383.2|0
1720753800000|2024-07-12 03:10:00|34430|34390|34429.9|34389.9|34430|34390|34429.9|34389.9|0
1720754100000|2024-07-12 03:15:00|34430|34390|34416.4|34376.4|34436.7|34396.7|34416.4|34376.4|0
1720754400000|2024-07-12 03:20:00|34409.7|34369.7|34403|34363|34409.7|34369.7|34402.9|34362.9|0
1720754700000|2024-07-12 03:25:00|34402.9|34362.9|34402.9|34362.9|34403|34363|34399.5|34359.5|0
1720756800000|2024-07-12 04:00:00|34410|34370|34403.2|34363.2|34410|34370|34403.1|34363.1|0
1720757100000|2024-07-12 04:05:00|34406.5|34366.5|34409.9|34369.9|34410|34370|34403.1|34363.1|0
1720757400000|2024-07-12 04:10:00|34410|34370|34410.1|34370.1|34410.1|34370.1|34410|34370|0
1720758600000|2024-07-12 04:30:00|34407.1|34367.1|34396.9|34356.9|34407.1|34367.1|34396.8|34356.8|0
1720758900000|2024-07-12 04:35:00|34390.2|34350.2|34396.9|34356.9|34403.6|34363.6|34390.2|34350.2|0
1720759200000|2024-07-12 04:40:00|34403.6|34363.6|34403.5|34363.5|34410.3|34370.3|34396.8|34356.8|0
1720759500000|2024-07-12 04:45:00|34403.6|34363.6|34410.3|34370.3|34417|34377|34403.6|34363.6|0
1720759800000|2024-07-12 04:50:00|34410.2|34370.2|34403.1|34363.1|34416.8|34376.8|34403.1|34363.1|0
1720760100000|2024-07-12 04:55:00|34403.2|34363.2|34389.8|34349.8|34403.2|34363.2|34389.8|34349.8|0
1720760400000|2024-07-12 05:00:00|34389.9|34349.9|34410|34370|34410|34370|34389.8|34349.8|0
1720760700000|2024-07-12 05:05:00|34409.9|34369.9|34396.5|34356.5|34410.1|34370.1|34396.5|34356.5|0
1720761000000|2024-07-12 05:10:00|34389.8|34349.8|34389.4|34349.4|34396.5|34356.5|34389.4|34349.4|0
1720761300000|2024-07-12 05:15:00|34389.5|34349.5|34396.3|34356.3|34403.1|34363.1|34389.3|34349.3|0
1720761600000|2024-07-12 05:20:00|34396.2|34356.2|34410.1|34370.1|34416.7|34376.7|34396.2|34356.2|0
1720761900000|2024-07-12 05:25:00|34410.2|34370.2|34416.9|34376.9|34416.9|34376.9|34410.2|34370.2|0
1720762200000|2024-07-12 05:30:00|34417|34377|34409.1|34369.1|34430.5|34390.5|34409.1|34369.1|0
1720762500000|2024-07-12 05:35:00|34409.2|34369.2|34395.7|34355.7|34409.2|34369.2|34395.6|34355.6|0
1720762800000|2024-07-12 05:40:00|34402.3|34362.3|34422.6|34382.6|34422.7|34382.7|34399|34359|0
1720763100000|2024-07-12 05:45:00|34422.7|34382.7|34415.9|34375.9|34422.7|34382.7|34409.3|34369.3|0
1720763400000|2024-07-12 05:50:00|34422.6|34382.6|34402.5|34362.5|34422.6|34382.6|34402.5|34362.5|0
1720763700000|2024-07-12 05:55:00|34402.4|34362.4|34409.3|34369.3|34416.1|34376.1|34389.1|34349.1|0
1720764000000|2024-07-12 06:00:00|34380.4|34365.4|34407.9|34392.9|34432.9|34417.9|34380.4|34365.4|20
1720764300000|2024-07-12 06:05:00|34405.4|34390.4|34402.9|34387.9|34422.9|34407.9|34392.9|34377.9|60
1720764600000|2024-07-12 06:10:00|34405.4|34390.4|34407.9|34392.9|34417.9|34402.9|34395.4|34380.4|29
1720764900000|2024-07-12 06:15:00|34415.4|34400.4|34432.9|34417.9|34440.4|34425.4|34415.4|34400.4|23
1720765200000|2024-07-12 06:20:00|34435.4|34420.4|34460.4|34445.4|34460.4|34445.4|34422.9|34407.9|35
1720765500000|2024-07-12 06:25:00|34457.9|34442.9|34447.9|34432.9|34460.4|34445.4|34440.4|34425.4|32
1720765800000|2024-07-12 06:30:00|34450.4|34435.4|34442.9|34427.9|34455.4|34440.4|34430.4|34415.4|19
1720766100000|2024-07-12 06:35:00|34445.4|34430.4|34435.4|34420.4|34447.9|34432.9|34427.9|34412.9|6
1720766400000|2024-07-12 06:40:00|34432.9|34417.9|34427.9|34412.9|34450.4|34435.4|34420.4|34405.4|43
1720766700000|2024-07-12 06:45:00|34422.9|34407.9|34412.9|34397.9|34430.4|34415.4|34380.4|34365.4|37
1720767000000|2024-07-12 06:50:00|34410.4|34395.4|34377.9|34362.9|34415.4|34400.4|34377.9|34362.9|57
1720767300000|2024-07-12 06:55:00|34380.4|34365.4|34442.9|34427.9|34450.4|34435.4|34380.4|34365.4|78
1720767600000|2024-07-12 07:00:00|34427.9|34412.9|34422.9|34407.9|34450.4|34435.4|34392.9|34377.9|283
1720767900000|2024-07-12 07:05:00|34425.4|34410.4|34507.9|34492.9|34510.4|34495.4|34425.4|34410.4|361
1720768200000|2024-07-12 07:10:00|34510.4|34495.4|34467.9|34452.9|34525.4|34510.4|34452.9|34437.9|225
1720768500000|2024-07-12 07:15:00|34465.4|34450.4|34475.4|34460.4|34487.9|34472.9|34437.9|34422.9|149
1720768800000|2024-07-12 07:20:00|34477.9|34462.9|34505.4|34490.4|34505.4|34490.4|34462.9|34447.9|102
1720769100000|2024-07-12 07:25:00|34507.9|34492.9|34482.9|34467.9|34525.4|34510.4|34467.9|34452.9|143
1720769400000|2024-07-12 07:30:00|34485.4|34470.4|34490.4|34475.4|34507.9|34492.9|34485.4|34470.4|106
1720769700000|2024-07-12 07:35:00|34487.9|34472.9|34505.4|34490.4|34505.4|34490.4|34477.9|34462.9|138
1720770000000|2024-07-12 07:40:00|34508.5|34493.5|34498.5|34483.5|34508.5|34493.5|34483.5|34468.5|53
1720770300000|2024-07-12 07:45:00|34496|34481|34508.5|34493.5|34511|34496|34491|34476|48
1720770600000|2024-07-12 07:50:00|34511|34496|34498.5|34483.5|34528.5|34513.5|34498.5|34483.5|100
1720770900000|2024-07-12 07:55:00|34501|34486|34503.5|34488.5|34516|34501|34493.5|34478.5|45
1720771200000|2024-07-12 08:00:00|34506|34491|34556|34541|34556|34541|34503.5|34488.5|140
1720771500000|2024-07-12 08:05:00|34553.5|34538.5|34548.5|34533.5|34568.5|34553.5|34533.5|34518.5|116
1720771800000|2024-07-12 08:10:00|34551|34536|34503.5|34488.5|34561|34546|34503.5|34488.5|132
1720772100000|2024-07-12 08:15:00|34506|34491|34503.5|34488.5|34526|34511|34498.5|34483.5|86
1720772400000|2024-07-12 08:20:00|34501|34486|34518.5|34503.5|34523.5|34508.5|34493.5|34478.5|69
1720772700000|2024-07-12 08:25:00|34521|34506|34503.5|34488.5|34536|34521|34491|34476|103
1720773000000|2024-07-12 08:30:00|34506|34491|34518.5|34503.5|34523.5|34508.5|34493.5|34478.5|43
1720773300000|2024-07-12 08:35:00|34521|34506|34501|34486|34521|34506|34493.5|34478.5|20
1720773600000|2024-07-12 08:40:00|34498.5|34483.5|34486|34471|34503.5|34488.5|34483.5|34468.5|45
1720773900000|2024-07-12 08:45:00|34488.5|34473.5|34501|34486|34503.5|34488.5|34486|34471|41
1720774200000|2024-07-12 08:50:00|34498.5|34483.5|34496|34481|34503.5|34488.5|34488.5|34473.5|18
1720774500000|2024-07-12 08:55:00|34493.5|34478.5|34488.5|34473.5|34496|34481|34473.5|34458.5|28
1720774800000|2024-07-12 09:00:00|34491|34476|34483.5|34468.5|34493.5|34478.5|34478.5|34463.5|45
1720775100000|2024-07-12 09:05:00|34481|34466|34473.5|34458.5|34491|34476|34473.5|34458.5|34
1720775400000|2024-07-12 09:10:00|34476|34461|34473.5|34458.5|34483.5|34468.5|34471|34456|48
1720775700000|2024-07-12 09:15:00|34471|34456|34458.5|34443.5|34478.5|34463.5|34458.5|34443.5|125
1720776000000|2024-07-12 09:20:00|34461|34446|34418.5|34403.5|34463.5|34448.5|34413.5|34398.5|126
1720776300000|2024-07-12 09:25:00|34416|34401|34413.5|34398.5|34423.5|34408.5|34398.5|34383.5|96
1720776600000|2024-07-12 09:30:00|34408.5|34393.5|34403.5|34388.5|34413.5|34398.5|34388.5|34373.5|81
1720776900000|2024-07-12 09:35:00|34398.5|34383.5|34408.5|34393.5|34408.5|34393.5|34396|34381|50
1720777200000|2024-07-12 09:40:00|34406|34391|34441|34426|34443.5|34428.5|34406|34391|48
1720777500000|2024-07-12 09:45:00|34443.5|34428.5|34433.5|34418.5|34443.5|34428.5|34428.5|34413.5|35
1720777800000|2024-07-12 09:50:00|34436|34421|34446|34431|34456|34441|34428.5|34413.5|60
1720778100000|2024-07-12 09:55:00|34448.5|34433.5|34461|34446|34473.5|34458.5|34446|34431|65
1720778400000|2024-07-12 10:00:00|34458.5|34443.5|34473.5|34458.5|34493.5|34478.5|34458.5|34443.5|92
1720778700000|2024-07-12 10:05:00|34471|34456|34473.5|34458.5|34478.5|34463.5|34466|34451|26
1720779000000|2024-07-12 10:10:00|34471|34456|34488.5|34473.5|34488.5|34473.5|34468.5|34453.5|32
1720779300000|2024-07-12 10:15:00|34491|34476|34491|34476|34496|34481|34483.5|34468.5|44
1720779600000|2024-07-12 10:20:00|34488.5|34473.5|34503.5|34488.5|34503.5|34488.5|34488.5|34473.5|31
1720779900000|2024-07-12 10:25:00|34501|34486|34503.5|34488.5|34503.5|34488.5|34488.5|34473.5|51
1720780200000|2024-07-12 10:30:00|34501|34486|34523.5|34508.5|34528.5|34513.5|34498.5|34483.5|64
1720780500000|2024-07-12 10:35:00|34526|34511|34528.5|34513.5|34533.5|34518.5|34523.5|34508.5|44
1720780800000|2024-07-12 10:40:00|34531|34516|34533.5|34518.5|34533.5|34518.5|34521|34506|49
1720781100000|2024-07-12 10:45:00|34531|34516|34511|34496|34538.5|34523.5|34508.5|34493.5|61
1720781400000|2024-07-12 10:50:00|34513.5|34498.5|34518.5|34503.5|34523.5|34508.5|34508.5|34493.5|32
1720781700000|2024-07-12 10:55:00|34516|34501|34523.5|34508.5|34526|34511|34503.5|34488.5|28
1720782000000|2024-07-12 11:00:00|34521|34506|34516|34501|34528.5|34513.5|34511|34496|54
1720782300000|2024-07-12 11:05:00|34518.5|34503.5|34506|34491|34531|34516|34503.5|34488.5|66
1720782600000|2024-07-12 11:10:00|34508.5|34493.5|34508.5|34493.5|34528.5|34513.5|34508.5|34493.5|46
1720782900000|2024-07-12 11:15:00|34511|34496|34518.5|34503.5|34531|34516|34508.5|34493.5|63
1720783200000|2024-07-12 11:20:00|34521|34506|34503.5|34488.5|34528.5|34513.5|34498.5|34483.5|52
1720783500000|2024-07-12 11:25:00|34501|34486|34508.5|34493.5|34518.5|34503.5|34501|34486|22
1720783800000|2024-07-12 11:30:00|34511|34496|34501|34486|34513.5|34498.5|34498.5|34483.5|31
1720784100000|2024-07-12 11:35:00|34498.5|34483.5|34493.5|34478.5|34508.5|34493.5|34493.5|34478.5|36
1720784400000|2024-07-12 11:40:00|34495.3|34480.3|34505.3|34490.3|34512.8|34497.8|34495.3|34480.3|21
1720784700000|2024-07-12 11:45:00|34507.8|34492.8|34515.3|34500.3|34515.3|34500.3|34505.3|34490.3|23
1720785000000|2024-07-12 11:50:00|34517.8|34502.8|34520.3|34505.3|34522.8|34507.8|34510.3|34495.3|19
1720785300000|2024-07-12 11:55:00|34517.8|34502.8|34515.3|34500.3|34520.3|34505.3|34507.8|34492.8|29
1720785600000|2024-07-12 12:00:00|34517.8|34502.8|34532.8|34517.8|34535.3|34520.3|34517.8|34502.8|39
1720785900000|2024-07-12 12:05:00|34530.3|34515.3|34530.3|34515.3|34535.3|34520.3|34525.3|34510.3|43
1720786200000|2024-07-12 12:10:00|34527.8|34512.8|34515.3|34500.3|34530.3|34515.3|34515.3|34500.3|26
1720786500000|2024-07-12 12:15:00|34517.8|34502.8|34505.3|34490.3|34520.3|34505.3|34500.3|34485.3|21
1720786800000|2024-07-12 12:20:00|34502.8|34487.8|34470.3|34455.3|34505.3|34490.3|34462.8|34447.8|68
1720787100000|2024-07-12 12:25:00|34472.8|34457.8|34477.8|34462.8|34485.3|34470.3|34470.3|34455.3|29
1720787400000|2024-07-12 12:30:00|34475.3|34460.3|34480.3|34465.3|34485.3|34470.3|34410.3|34395.3|122
1720787700000|2024-07-12 12:35:00|34477.8|34462.8|34455.3|34440.3|34482.8|34467.8|34455.3|34440.3|32
1720788000000|2024-07-12 12:40:00|34452.8|34437.8|34490.3|34475.3|34505.3|34490.3|34452.8|34437.8|46
1720788300000|2024-07-12 12:45:00|34487.8|34472.8|34500.3|34485.3|34512.8|34497.8|34472.8|34457.8|58
1720788600000|2024-07-12 12:50:00|34502.8|34487.8|34515.3|34500.3|34530.3|34515.3|34500.3|34485.3|30
1720788900000|2024-07-12 12:55:00|34512.8|34497.8|34525.3|34510.3|34525.3|34510.3|34510.3|34495.3|16
1720789200000|2024-07-12 13:00:00|34527.8|34512.8|34515.3|34500.3|34530.3|34515.3|34515.3|34500.3|21
1720789500000|2024-07-12 13:05:00|34517.8|34502.8|34500.3|34485.3|34520.3|34505.3|34500.3|34485.3|27
1720789800000|2024-07-12 13:10:00|34497.8|34482.8|34495.3|34480.3|34510.3|34495.3|34490.3|34475.3|28
1720790100000|2024-07-12 13:15:00|34492.8|34477.8|34477.8|34462.8|34495.3|34480.3|34472.8|34457.8|30
1720790400000|2024-07-12 13:20:00|34475.3|34460.3|34515.3|34500.3|34515.3|34500.3|34475.3|34460.3|19
1720790700000|2024-07-12 13:25:00|34512.8|34497.8|34487.8|34472.8|34515.3|34500.3|34485.3|34470.3|276
1720791000000|2024-07-12 13:30:00|34490.3|34475.3|34505.3|34490.3|34507.8|34492.8|34482.8|34467.8|91
1720791300000|2024-07-12 13:35:00|34507.8|34492.8|34535.3|34520.3|34535.3|34520.3|34507.8|34492.8|95
1720791600000|2024-07-12 13:40:00|34532.8|34517.8|34515.3|34500.3|34540.3|34525.3|34515.3|34500.3|81
1720791900000|2024-07-12 13:45:00|34512.8|34497.8|34532.8|34517.8|34540.3|34525.3|34502.8|34487.8|93
1720792200000|2024-07-12 13:50:00|34535.3|34520.3|34520.3|34505.3|34535.3|34520.3|34512.8|34497.8|79
1720792500000|2024-07-12 13:55:00|34517.8|34502.8|34530.3|34515.3|34540.3|34525.3|34515.3|34500.3|77
1720792800000|2024-07-12 14:00:00|34527.8|34512.8|34555.3|34540.3|34555.3|34540.3|34527.8|34512.8|90
1720793100000|2024-07-12 14:05:00|34557.8|34542.8|34570.3|34555.3|34577.8|34562.8|34555.3|34540.3|168
1720793400000|2024-07-12 14:10:00|34567.1|34552.1|34599.6|34584.6|34609.6|34594.6|34562.1|34547.1|170
1720793700000|2024-07-12 14:15:00|34602.1|34587.1|34632.1|34617.1|34634.6|34619.6|34597.1|34582.1|209
1720794000000|2024-07-12 14:20:00|34634.6|34619.6|34612.1|34597.1|34637.1|34622.1|34602.1|34587.1|162
1720794300000|2024-07-12 14:25:00|34614.6|34599.6|34624.6|34609.6|34637.1|34622.1|34607.1|34592.1|119
1720794600000|2024-07-12 14:30:00|34627.1|34612.1|34632.1|34617.1|34637.1|34622.1|34612.1|34597.1|112
1720794900000|2024-07-12 14:35:00|34634.6|34619.6|34622.1|34607.1|34634.6|34619.6|34617.1|34602.1|107
1720795200000|2024-07-12 14:40:00|34627.1|34612.1|34612.1|34597.1|34627.1|34612.1|34612.1|34597.1|59
1720795500000|2024-07-12 14:45:00|34609.6|34594.6|34627.1|34612.1|34627.1|34612.1|34602.1|34587.1|92
1720795800000|2024-07-12 14:50:00|34629.6|34614.6|34612.1|34597.1|34629.6|34614.6|34607.1|34592.1|54
1720796100000|2024-07-12 14:55:00|34614.6|34599.6|34612.1|34597.1|34619.6|34604.6|34612.1|34597.1|76
1720796400000|2024-07-12 15:00:00|34614.6|34599.6|34634.6|34619.6|34637.1|34622.1|34607.1|34592.1|172
1720796700000|2024-07-12 15:05:00|34632.1|34617.1|34609.6|34594.6|34637.1|34622.1|34607.1|34592.1|121
1720797000000|2024-07-12 15:10:00|34607.1|34592.1|34632.1|34617.1|34632.1|34617.1|34607.1|34592.1|130
1720797300000|2024-07-12 15:15:00|34634.6|34619.6|34627.1|34612.1|34642.1|34627.1|34619.6|34604.6|150
1720797600000|2024-07-12 15:20:00|34629.6|34614.6|34627.1|34612.1|34642.1|34627.1|34622.1|34607.1|239
1720797900000|2024-07-12 15:25:00|34622.1|34607.1|34612.1|34597.1|34632.1|34617.1|34607.1|34592.1|326
1720798200000|2024-07-12 15:30:00|34609.6|34594.6|34594.6|34579.6|34622.1|34607.1|34592.1|34577.1|380
1720798500000|2024-07-12 15:35:00|34592.1|34577.1|34607.1|34592.1|34612.1|34597.1|34592.1|34577.1|139
1720798800000|2024-07-12 15:40:00|34604.6|34589.6|34604.6|34589.6|34607.1|34592.1|34597.1|34582.1|36
1720799100000|2024-07-12 15:45:00|34607.1|34592.1|34602.1|34587.1|34607.1|34592.1|34599.6|34584.6|13
1720799400000|2024-07-12 15:50:00|34604.6|34584.6|34604.6|34584.6|34604.6|34584.6|34594.6|34574.6|17
1720799700000|2024-07-12 15:55:00|34609.6|34589.6|34584.6|34564.6|34609.6|34589.6|34584.6|34564.6|35
1720800000000|2024-07-12 16:00:00|34579.6|34559.6|34579.6|34559.6|34594.6|34569.6|34574.6|34549.6|31
1720800300000|2024-07-12 16:05:00|34584.6|34554.6|34559.6|34539.6|34584.6|34554.6|34559.6|34539.6|35
1720800600000|2024-07-12 16:10:00|34564.6|34544.6|34559.6|34539.6|34569.6|34549.6|34559.6|34539.6|32
1720800900000|2024-07-12 16:15:00|34564.6|34544.6|34574.6|34554.6|34579.6|34559.6|34564.6|34544.6|18
1720801200000|2024-07-12 16:20:00|34579.6|34559.6|34574.6|34549.6|34579.6|34559.6|34569.6|34549.6|14
1720801500000|2024-07-12 16:25:00|34569.6|34544.6|34564.6|34544.6|34569.6|34549.6|34559.6|34539.6|3
1720801800000|2024-07-12 16:30:00|34569.6|34539.6|34564.6|34544.6|34569.6|34544.6|34549.6|34529.6|45
1720802100000|2024-07-12 16:35:00|34559.6|34539.6|34574.6|34549.6|34574.6|34554.6|34559.6|34539.6|24
1720802400000|2024-07-12 16:40:00|34569.6|34544.6|34569.6|34549.6|34574.6|34549.6|34569.6|34544.6|0
1720802700000|2024-07-12 16:45:00|34564.6|34544.6|34559.6|34539.6|34564.6|34549.6|34559.6|34539.6|4
1720803000000|2024-07-12 16:50:00|34564.6|34534.6|34574.6|34549.6|34574.6|34554.6|34559.6|34534.6|12
1720803300000|2024-07-12 16:55:00|34569.6|34554.6|34579.6|34554.6|34579.6|34559.6|34569.6|34549.6|11
1720803600000|2024-07-12 17:00:00|34574.6|34549.6|34579.6|34559.6|34579.6|34559.6|34574.6|34549.6|3
1720803900000|2024-07-12 17:05:00|34584.6|34564.6|34584.6|34559.6|34584.6|34564.6|34579.6|34559.6|6
1720804200000|2024-07-12 17:10:00|34589.6|34564.6|34584.6|34564.6|34589.6|34569.6|34584.6|34564.6|11
1720804500000|2024-07-12 17:15:00|34589.6|34569.6|34589.6|34569.6|34589.6|34569.6|34584.6|34559.6|5
1720804800000|2024-07-12 17:20:00|34594.6|34564.6|34589.6|34569.6|34594.6|34574.6|34589.6|34564.6|7
1720805100000|2024-07-12 17:25:00|34594.6|34564.6|34589.6|34569.6|34594.6|34569.6|34584.6|34564.6|13
1720805400000|2024-07-12 17:30:00|34594.6|34564.6|34599.6|34579.6|34599.6|34579.6|34584.6|34564.6|8
1720805700000|2024-07-12 17:35:00|34594.6|34574.6|34599.6|34579.6|34599.6|34579.6|34594.6|34574.6|9
1720806000000|2024-07-12 17:40:00|34604.6|34584.6|34609.6|34589.6|34609.6|34589.6|34604.6|34584.6|9
1720806300000|2024-07-12 17:45:00|34614.6|34594.6|34619.6|34599.6|34624.6|34599.6|34614.6|34589.6|16
1720806600000|2024-07-12 17:50:00|34614.6|34594.6|34614.6|34594.6|34624.6|34604.6|34614.6|34594.6|11
1720806900000|2024-07-12 17:55:00|34619.6|34599.6|34599.6|34579.6|34619.6|34599.6|34599.6|34574.6|8
1720807200000|2024-07-12 18:00:00|34594.6|34574.6|34604.6|34584.6|34604.6|34584.6|34589.6|34569.6|6
1720807500000|2024-07-12 18:05:00|34599.6|34579.6|34604.6|34584.6|34604.6|34584.6|34599.6|34579.6|4
1720807800000|2024-07-12 18:10:00|34609.6|34589.6|34604.6|34584.6|34609.6|34589.6|34604.6|34584.6|4
1720808100000|2024-07-12 18:15:00|34609.6|34589.6|34609.6|34589.6|34609.6|34589.6|34604.6|34584.6|1
1720808400000|2024-07-12 18:20:00|34604.6|34584.6|34599.6|34579.6|34609.6|34589.6|34599.6|34574.6|4
1720808700000|2024-07-12 18:25:00|34604.6|34574.6|34602.1|34587.1|34609.6|34587.1|34602.1|34574.6|6
1720809000000|2024-07-12 18:30:00|34599.6|34584.6|34589.6|34574.6|34599.6|34584.6|34589.6|34574.6|9
1720809300000|2024-07-12 18:35:00|34587.1|34572.1|34594.6|34579.6|34597.1|34582.1|34582.1|34567.1|22
1720809600000|2024-07-12 18:40:00|34597.1|34582.1|34594.6|34579.6|34602.1|34587.1|34587.1|34572.1|25
1720809900000|2024-07-12 18:45:00|34597.1|34582.1|34599.6|34584.6|34604.6|34589.6|34594.6|34579.6|13
1720810200000|2024-07-12 18:50:00|34597.1|34582.1|34599.6|34584.6|34604.6|34589.6|34597.1|34582.1|13
1720810500000|2024-07-12 18:55:00|34602.1|34587.1|34604.6|34589.6|34604.6|34589.6|34599.6|34584.6|2
1720810800000|2024-07-12 19:00:00|34607.1|34592.1|34602.1|34587.1|34609.6|34594.6|34602.1|34587.1|1
1720811100000|2024-07-12 19:05:00|34604.6|34589.6|34599.6|34584.6|34607.1|34592.1|34597.1|34582.1|5
1720811400000|2024-07-12 19:10:00|34597.1|34582.1|34589.6|34574.6|34597.1|34582.1|34587.1|34572.1|9
1720811700000|2024-07-12 19:15:00|34587.1|34572.1|34587.1|34572.1|34589.6|34574.6|34587.1|34572.1|4
1720812000000|2024-07-12 19:20:00|34589.6|34574.6|34594.6|34579.6|34594.6|34579.6|34589.6|34574.6|18
1720812300000|2024-07-12 19:25:00|34592.1|34577.1|34592.1|34577.1|34594.6|34579.6|34592.1|34577.1|8
1720812600000|2024-07-12 19:30:00|34589.6|34574.6|34574.6|34559.6|34592.1|34577.1|34559.6|34544.6|48
1720812900000|2024-07-12 19:35:00|34572.1|34557.1|34559.6|34544.6|34574.6|34559.6|34559.6|34544.6|1
1720813200000|2024-07-12 19:40:00|34557.1|34542.1|34537.1|34522.1|34559.6|34544.6|34534.6|34519.6|15
1720813500000|2024-07-12 19:45:00|34539.6|34524.6|34539.6|34524.6|34552.1|34537.1|34534.6|34519.6|26
1720813800000|2024-07-12 19:50:00|34537.1|34522.1|34529.6|34514.6|34537.1|34522.1|34512.1|34497.1|34
1720814100000|2024-07-12 19:55:00|34527.1|34512.1|34532.1|34517.1|34532.1|34517.1|34512.1|34497.1|12
1720814400000|2024-07-12 20:00:00|34530.8|34490.8|34557|34517|34595.4|34555.4|34530.8|34490.8|0
1720814700000|2024-07-12 20:05:00|34555|34515|34560.6|34520.6|34567.3|34527.3|34555|34515|0
1720815000000|2024-07-12 20:10:00|34559.2|34519.2|34560.3|34520.3|34563.7|34523.7|34555.8|34515.8|0
1720815300000|2024-07-12 20:15:00|34560.4|34520.4|34557.6|34517.6|34562.3|34522.3|34554.1|34514.1|0
1720815600000|2024-07-12 20:20:00|34557.5|34517.5|34546.6|34506.6|34558.9|34518.9|34546.6|34506.6|0
1720815900000|2024-07-12 20:25:00|34548.6|34508.6|34546.6|34506.6|34552.8|34512.8|34546.6|34506.6|0
1720816200000|2024-07-12 20:30:00|34548.6|34508.6|34552.8|34512.8|34554.1|34514.1|34548.6|34508.6|0
1720816500000|2024-07-12 20:35:00|34552.7|34512.7|34551.4|34511.4|34552.7|34512.7|34550|34510|0
1720816800000|2024-07-12 20:40:00|34552.8|34512.8|34556.2|34516.2|34556.2|34516.2|34551.4|34511.4|0
1720817100000|2024-07-12 20:45:00|34557.6|34517.6|34552.8|34512.8|34557.6|34517.6|34552.8|34512.8|0
1720817400000|2024-07-12 20:50:00|34554.1|34514.1|34556.2|34516.2|34556.2|34516.2|34552.8|34512.8|0
1720817700000|2024-07-12 20:55:00|34556.1|34516.1|34553.5|34513.5|34556.2|34516.2|34552.8|34512.8|0
1720994400000|2024-07-14 22:00:00|34575.1|34535.1|34553.6|34513.6|34577.8|34537.8|34545.4|34505.4|0
1720994700000|2024-07-14 22:05:00|34552.9|34512.9|34537.9|34497.9|34557.7|34517.7|34531.7|34491.7|0
1720995000000|2024-07-14 22:10:00|34537.8|34497.8|34544|34504|34557|34517|34534.4|34494.4|0
1720995300000|2024-07-14 22:15:00|34542.7|34502.7|34536.5|34496.5|34546.1|34506.1|34528.9|34488.9|0
1720995600000|2024-07-14 22:20:00|34536.4|34496.4|34553.6|34513.6|34555|34515|34530.3|34490.3|0
1720995900000|2024-07-14 22:25:00|34552.2|34512.2|34556.4|34516.4|34562.5|34522.5|34550.2|34510.2|0
1720996200000|2024-07-14 22:30:00|34556.3|34516.3|34563.9|34523.9|34563.9|34523.9|34555|34515|0
1720996500000|2024-07-14 22:35:00|34563.8|34523.8|34555|34515|34563.9|34523.9|34555|34515|0
1720996800000|2024-07-14 22:40:00|34556.4|34516.4|34547.4|34507.4|34556.4|34516.4|34544|34504|0
1720997100000|2024-07-14 22:45:00|34546.8|34506.8|34547.4|34507.4|34547.4|34507.4|34546.1|34506.1|0
1720997400000|2024-07-14 22:50:00|34552.2|34512.2|34552.2|34512.2|34553.6|34513.6|34547.4|34507.4|0
1720997700000|2024-07-14 22:55:00|34550.2|34510.2|34553.6|34513.6|34555|34515|34550.2|34510.2|0
1720998000000|2024-07-14 23:00:00|34552.9|34512.9|34552.6|34512.6|34556.1|34516.1|34549.2|34509.2|0
1720998300000|2024-07-14 23:05:00|34553.3|34513.3|34538.2|34498.2|34555.4|34515.4|34538.2|34498.2|0
1720998600000|2024-07-14 23:10:00|34538.3|34498.3|34543|34503|34543|34503|34536.9|34496.9|0
1720998900000|2024-07-14 23:15:00|34542.3|34502.3|34547.8|34507.8|34547.8|34507.8|34541.7|34501.7|0
1720999200000|2024-07-14 23:20:00|34546.4|34506.4|34560.2|34520.2|34562.2|34522.2|34546.4|34506.4|0
1720999500000|2024-07-14 23:25:00|34560.8|34520.8|34552.6|34512.6|34561.5|34521.5|34547.8|34507.8|0
1720999800000|2024-07-14 23:30:00|34551.3|34511.3|34550.6|34510.6|34552.6|34512.6|34546.4|34506.4|0
1721000100000|2024-07-14 23:35:00|34551.3|34511.3|34552.6|34512.6|34556.7|34516.7|34550.6|34510.6|0
1721000400000|2024-07-14 23:40:00|34550.6|34510.6|34556.7|34516.7|34560.2|34520.2|34550.6|34510.6|0
1721000700000|2024-07-14 23:45:00|34556.1|34516.1|34556.7|34516.7|34560.2|34520.2|34555.4|34515.4|0
1721001000000|2024-07-14 23:50:00|34555.4|34515.4|34561.5|34521.5|34562.9|34522.9|34552.6|34512.6|0
1721001300000|2024-07-14 23:55:00|34561.6|34521.6|34567.7|34527.7|34569.1|34529.1|34561.5|34521.5|0
1721001600000|2024-07-15 00:00:00|34569.1|34529.1|34552.6|34512.6|34569.8|34529.8|34552.6|34512.6|0
1721001900000|2024-07-15 00:05:00|34551.3|34511.3|34562.9|34522.9|34566.3|34526.3|34551.3|34511.3|0
1721002200000|2024-07-15 00:10:00|34562.2|34522.2|34546.4|34506.4|34564.3|34524.3|34541.6|34501.6|0
1721002500000|2024-07-15 00:15:00|34545.1|34505.1|34532.8|34492.8|34547.8|34507.8|34526.2|34486.2|0
1721002800000|2024-07-15 00:20:00|34529.5|34489.5|34526.3|34486.3|34532.9|34492.9|34519.6|34479.6|0
1721003100000|2024-07-15 00:25:00|34523|34483|34519.8|34479.8|34526.5|34486.5|34519.6|34479.6|0
1721003400000|2024-07-15 00:30:00|34519.9|34479.9|34526.6|34486.6|34533.3|34493.3|34519.9|34479.9|0
1721003700000|2024-07-15 00:35:00|34526.7|34486.7|34540.1|34500.1|34540.3|34500.3|34526.6|34486.6|0
1721004000000|2024-07-15 00:40:00|34533.5|34493.5|34533.4|34493.4|34540.1|34500.1|34533.4|34493.4|0
1721004300000|2024-07-15 00:45:00|34533.5|34493.5|34533.6|34493.6|34540.2|34500.2|34533.5|34493.5|0
1721004600000|2024-07-15 00:50:00|34533.5|34493.5|34533.4|34493.4|34533.6|34493.6|34526.8|34486.8|0
1721004900000|2024-07-15 00:55:00|34533.5|34493.5|34526.8|34486.8|34533.5|34493.5|34526.7|34486.7|0
1721005200000|2024-07-15 01:00:00|34526.9|34486.9|34533.5|34493.5|34540.2|34500.2|34526.8|34486.8|0
1721005500000|2024-07-15 01:05:00|34526.8|34486.8|34526.8|34486.8|34533.5|34493.5|34526.7|34486.7|0
1721005800000|2024-07-15 01:10:00|34526.9|34486.9|34526.8|34486.8|34533.6|34493.6|34526.8|34486.8|0
1721006100000|2024-07-15 01:15:00|34520.2|34480.2|34533.5|34493.5|34540.2|34500.2|34520.2|34480.2|0
1721006400000|2024-07-15 01:20:00|34533.6|34493.6|34533.5|34493.5|34533.6|34493.6|34526.8|34486.8|0
1721006700000|2024-07-15 01:25:00|34526.8|34486.8|34526.7|34486.7|34533.6|34493.6|34520|34480|0
1721007000000|2024-07-15 01:30:00|34526.8|34486.8|34526.7|34486.7|34533.5|34493.5|34526.7|34486.7|0
1721007300000|2024-07-15 01:35:00|34526.8|34486.8|34534.5|34494.5|34534.5|34494.5|34520.9|34480.9|0
1721007600000|2024-07-15 01:40:00|34534.4|34494.4|34527.7|34487.7|34534.5|34494.5|34527.7|34487.7|0
1721007900000|2024-07-15 01:45:00|34527.8|34487.8|34527.7|34487.7|34527.8|34487.8|34521|34481|0
1721008200000|2024-07-15 01:50:00|34527.8|34487.8|34527.7|34487.7|34527.8|34487.8|34527.7|34487.7|0
1721008500000|2024-07-15 01:55:00|34521.1|34481.1|34527.8|34487.8|34527.8|34487.8|34521|34481|0
1721008800000|2024-07-15 02:00:00|34527.9|34487.9|34527.9|34487.9|34527.9|34487.9|34527.7|34487.7|0
1721009100000|2024-07-15 02:05:00|34527.8|34487.8|34534.6|34494.6|34534.6|34494.6|34527.8|34487.8|0
1721009400000|2024-07-15 02:10:00|34534.5|34494.5|34521|34481|34534.6|34494.6|34521|34481|0
1721009700000|2024-07-15 02:15:00|34520.9|34480.9|34514.2|34474.2|34520.9|34480.9|34514.1|34474.1|0
1721010000000|2024-07-15 02:20:00|34514.3|34474.3|34520.9|34480.9|34521|34481|34514.2|34474.2|0
1721010300000|2024-07-15 02:25:00|34521|34481|34521|34481|34521.1|34481.1|34520.9|34480.9|0
1721010600000|2024-07-15 02:30:00|34521.1|34481.1|34514.5|34474.5|34521.1|34481.1|34514.4|34474.4|0
1721010900000|2024-07-15 02:35:00|34514.6|34474.6|34514.5|34474.5|34514.6|34474.6|34514.5|34474.5|0
1721011200000|2024-07-15 02:40:00|34514.4|34474.4|34514.3|34474.3|34514.5|34474.5|34514.2|34474.2|0
1721011500000|2024-07-15 02:45:00|34514.4|34474.4|34514.3|34474.3|34514.4|34474.4|34514.3|34474.3|0
1721011800000|2024-07-15 02:50:00|34514.2|34474.2|34521|34481|34521|34481|34507.6|34467.6|0
1721012100000|2024-07-15 02:55:00|34514.4|34474.4|34514.4|34474.4|34514.5|34474.5|34514.4|34474.4|0
1721012400000|2024-07-15 03:00:00|34507.7|34467.7|34514.6|34474.6|34514.6|34474.6|34507.7|34467.7|0
1721012700000|2024-07-15 03:05:00|34521.2|34481.2|34521.2|34481.2|34521.3|34481.3|34514.5|34474.5|0
1721013000000|2024-07-15 03:10:00|34521.3|34481.3|34514.5|34474.5|34521.3|34481.3|34514.5|34474.5|0
1721013300000|2024-07-15 03:15:00|34514.4|34474.4|34507.8|34467.8|34514.5|34474.5|34507.8|34467.8|0
1721013600000|2024-07-15 03:20:00|34507.9|34467.9|34514.6|34474.6|34514.7|34474.7|34507.8|34467.8|0
1721013900000|2024-07-15 03:25:00|34514.7|34474.7|34514.7|34474.7|34514.7|34474.7|34508|34468|0
1721014200000|2024-07-15 03:30:00|34508|34468|34507.9|34467.9|34514.7|34474.7|34507.9|34467.9|0
1721014500000|2024-07-15 03:35:00|34508|34468|34508.1|34468.1|34508.1|34468.1|34508|34468|0
1721014800000|2024-07-15 03:40:00|34508|34468|34501.3|34461.3|34508.1|34468.1|34501.3|34461.3|0
1721015100000|2024-07-15 03:45:00|34501.4|34461.4|34501.4|34461.4|34501.4|34461.4|34501.3|34461.3|0
1721015700000|2024-07-15 03:55:00|34501.3|34461.3|34494.7|34454.7|34501.4|34461.4|34494.7|34454.7|0
1721016000000|2024-07-15 04:00:00|34494.8|34454.8|34494.7|34454.7|34494.8|34454.8|34494.7|34454.7|0
1721016300000|2024-07-15 04:05:00|34494.8|34454.8|34494.8|34454.8|34494.8|34454.8|34494.7|34454.7|0
1721016600000|2024-07-15 04:10:00|34494.7|34454.7|34488|34448|34494.8|34454.8|34488|34448|0
1721016900000|2024-07-15 04:15:00|34488.1|34448.1|34494.7|34454.7|34494.7|34454.7|34488|34448|0
1721017200000|2024-07-15 04:20:00|34494.6|34454.6|34494.7|34454.7|34494.7|34454.7|34494.6|34454.6|0
1721017500000|2024-07-15 04:25:00|34488|34448|34494.7|34454.7|34494.7|34454.7|34488|34448|0
1721017800000|2024-07-15 04:30:00|34494.8|34454.8|34508.2|34468.2|34508.2|34468.2|34488.1|34448.1|0
1721018100000|2024-07-15 04:35:00|34508.3|34468.3|34501.5|34461.5|34508.3|34468.3|34501.5|34461.5|0
1721018400000|2024-07-15 04:40:00|34508.2|34468.2|34508.2|34468.2|34508.2|34468.2|34501.4|34461.4|0
1721018700000|2024-07-15 04:45:00|34508.1|34468.1|34501.5|34461.5|34508.1|34468.1|34501.4|34461.4|0
1721019000000|2024-07-15 04:50:00|34504.9|34464.9|34508.3|34468.3|34508.3|34468.3|34501.5|34461.5|0
1721019300000|2024-07-15 04:55:00|34501.7|34461.7|34501.6|34461.6|34508.2|34468.2|34501.5|34461.5|0
1721019600000|2024-07-15 05:00:00|34501.5|34461.5|34501.5|34461.5|34508.3|34468.3|34501.5|34461.5|0
1721019900000|2024-07-15 05:05:00|34501.4|34461.4|34501.6|34461.6|34501.6|34461.6|34494.8|34454.8|0
1721020200000|2024-07-15 05:10:00|34501.7|34461.7|34501.7|34461.7|34508.4|34468.4|34501.7|34461.7|0
1721020500000|2024-07-15 05:15:00|34501.6|34461.6|34488.3|34448.3|34501.7|34461.7|34481.6|34441.6|0
1721020800000|2024-07-15 05:20:00|34495|34455|34487.2|34447.2|34500.5|34460.5|34487.1|34447.1|0
1721021100000|2024-07-15 05:25:00|34493.8|34453.8|34500.6|34460.6|34500.6|34460.6|34487.2|34447.2|0
1721021400000|2024-07-15 05:30:00|34500.5|34460.5|34487.2|34447.2|34500.6|34460.6|34487.2|34447.2|0
1721021700000|2024-07-15 05:35:00|34493.8|34453.8|34497.4|34457.4|34504|34464|34493.8|34453.8|0
1721022000000|2024-07-15 05:40:00|34504.1|34464.1|34510.9|34470.9|34510.9|34470.9|34504|34464|0
1721022300000|2024-07-15 05:45:00|34510.8|34470.8|34510.9|34470.9|34517.5|34477.5|34504.2|34464.2|0
1721022600000|2024-07-15 05:50:00|34517.5|34477.5|34510.9|34470.9|34517.5|34477.5|34510.8|34470.8|0
1721022900000|2024-07-15 05:55:00|34511|34471|34504.2|34464.2|34511|34471|34497.6|34457.6|0
1721023200000|2024-07-15 06:00:00|34487.1|34472.1|34469.6|34454.6|34487.1|34472.1|34462.1|34447.1|30
1721023500000|2024-07-15 06:05:00|34472.1|34457.1|34447.1|34432.1|34482.1|34467.1|34447.1|34432.1|37
1721023800000|2024-07-15 06:10:00|34449.6|34434.6|34482.1|34467.1|34494.6|34479.6|34449.6|34434.6|27
1721024100000|2024-07-15 06:15:00|34479.6|34464.6|34474.6|34459.6|34479.6|34464.6|34464.6|34449.6|16
1721024400000|2024-07-15 06:20:00|34477.1|34462.1|34469.6|34454.6|34477.1|34462.1|34459.6|34444.6|3
1721024700000|2024-07-15 06:25:00|34472.1|34457.1|34477.1|34462.1|34482.1|34467.1|34469.6|34454.6|5
1721025000000|2024-07-15 06:30:00|34474.6|34459.6|34494.6|34479.6|34499.6|34484.6|34474.6|34459.6|10
1721025300000|2024-07-15 06:35:00|34492.1|34477.1|34489.6|34474.6|34494.6|34479.6|34482.1|34467.1|6
1721025600000|2024-07-15 06:40:00|34487.1|34472.1|34484.6|34469.6|34489.6|34474.6|34479.6|34464.6|4
1721025900000|2024-07-15 06:45:00|34482.1|34467.1|34464.6|34449.6|34482.1|34467.1|34459.6|34444.6|18
1721026200000|2024-07-15 06:50:00|34467.1|34452.1|34469.6|34454.6|34469.6|34454.6|34464.6|34449.6|8
1721026500000|2024-07-15 06:55:00|34472.1|34457.1|34499.6|34484.6|34509.6|34494.6|34462.1|34447.1|74
1721026800000|2024-07-15 07:00:00|34509.6|34494.6|34454.6|34439.6|34539.6|34524.6|34439.6|34424.6|434
1721027100000|2024-07-15 07:05:00|34452.1|34437.1|34399.6|34384.6|34479.6|34464.6|34397.1|34382.1|218
1721027400000|2024-07-15 07:10:00|34402.1|34387.1|34424.6|34409.6|34444.6|34429.6|34377.1|34362.1|205
1721027700000|2024-07-15 07:15:00|34422.1|34407.1|34429.6|34414.6|34452.1|34437.1|34392.1|34377.1|135
1721028000000|2024-07-15 07:20:00|34427.1|34412.1|34412.1|34397.1|34454.6|34439.6|34409.6|34394.6|106
1721028300000|2024-07-15 07:25:00|34409.6|34394.6|34412.1|34397.1|34427.1|34412.1|34397.1|34382.1|104
1721028600000|2024-07-15 07:30:00|34409.6|34394.6|34387.1|34372.1|34419.6|34404.6|34379.6|34364.6|164
1721028900000|2024-07-15 07:35:00|34384.6|34369.6|34382.1|34367.1|34407.1|34392.1|34357.1|34342.1|141
1721029200000|2024-07-15 07:40:00|34377.1|34362.1|34362.1|34347.1|34379.6|34364.6|34332.1|34317.1|158
1721029500000|2024-07-15 07:45:00|34359.6|34344.6|34382.1|34367.1|34394.6|34379.6|34359.6|34344.6|99
1721029800000|2024-07-15 07:50:00|34384.6|34369.6|34422.1|34407.1|34424.6|34409.6|34382.1|34367.1|65
1721030100000|2024-07-15 07:55:00|34424.6|34409.6|34447.1|34432.1|34452.1|34437.1|34407.1|34392.1|107
1721030400000|2024-07-15 08:00:00|34452.1|34437.1|34472.1|34457.1|34487.1|34472.1|34449.6|34434.6|163
1721030700000|2024-07-15 08:05:00|34469.6|34454.6|34467.1|34452.1|34489.6|34474.6|34452.1|34437.1|84
1721031000000|2024-07-15 08:10:00|34464.6|34449.6|34494.6|34479.6|34497.1|34482.1|34462.1|34447.1|67
1721031300000|2024-07-15 08:15:00|34492.1|34477.1|34527.1|34512.1|34529.6|34514.6|34487.1|34472.1|102
1721031600000|2024-07-15 08:20:00|34524.6|34509.6|34499.6|34484.6|34532.1|34517.1|34497.1|34482.1|51
1721031900000|2024-07-15 08:25:00|34497.1|34482.1|34517.1|34502.1|34527.1|34512.1|34497.1|34482.1|61
1721032200000|2024-07-15 08:30:00|34514.6|34499.6|34537.1|34522.1|34542.1|34527.1|34509.6|34494.6|62
1721032500000|2024-07-15 08:35:00|34539.6|34524.6|34547.1|34532.1|34557.1|34542.1|34537.1|34522.1|32
1721032800000|2024-07-15 08:40:00|34544.6|34529.6|34549.6|34534.6|34564.6|34549.6|34542.1|34527.1|47
1721033100000|2024-07-15 08:45:00|34547.1|34532.1|34537.1|34522.1|34567.1|34552.1|34537.1|34522.1|48
1721033400000|2024-07-15 08:50:00|34539.6|34524.6|34522.1|34507.1|34547.1|34532.1|34519.6|34504.6|90
1721033700000|2024-07-15 08:55:00|34517.1|34502.1|34509.6|34494.6|34522.1|34507.1|34497.1|34482.1|68
1721034000000|2024-07-15 09:00:00|34507.1|34492.1|34502.1|34487.1|34509.6|34494.6|34492.1|34477.1|54
1721034300000|2024-07-15 09:05:00|34504.6|34489.6|34512.1|34497.1|34517.1|34502.1|34482.1|34467.1|130
1721034600000|2024-07-15 09:10:00|34514.6|34499.6|34527.1|34512.1|34529.6|34514.6|34502.1|34487.1|40
1721034900000|2024-07-15 09:15:00|34524.6|34509.6|34530.5|34515.5|34530.5|34515.5|34512.1|34497.1|49
1721035200000|2024-07-15 09:20:00|34533|34518|34533|34518|34543|34528|34533|34518|98
1721035500000|2024-07-15 09:25:00|34530.5|34515.5|34553|34538|34558|34543|34523|34508|76
1721035800000|2024-07-15 09:30:00|34555.5|34540.5|34553|34538|34573|34558|34545.5|34530.5|64
1721036100000|2024-07-15 09:35:00|34555.5|34540.5|34553|34538|34558|34543|34543|34528|19
1721036400000|2024-07-15 09:40:00|34550.5|34535.5|34543|34528|34553|34538|34528|34513|43
1721036700000|2024-07-15 09:45:00|34540.5|34525.5|34528|34513|34543|34528|34518|34503|45
1721037000000|2024-07-15 09:50:00|34530.5|34515.5|34535.5|34520.5|34538|34523|34523|34508|9
1721037300000|2024-07-15 09:55:00|34538|34523|34513|34498|34538|34523|34503|34488|27
1721037600000|2024-07-15 10:00:00|34515.5|34500.5|34518|34503|34525.5|34510.5|34508|34493|72
1721037900000|2024-07-15 10:05:00|34513|34498|34503|34488|34518|34503|34503|34488|23
1721038200000|2024-07-15 10:10:00|34508|34493|34538|34523|34538|34523|34505.5|34490.5|34
1721038500000|2024-07-15 10:15:00|34540.5|34525.5|34528|34513|34548|34533|34523|34508|37
1721038800000|2024-07-15 10:20:00|34525.5|34510.5|34525.5|34510.5|34540.5|34525.5|34513|34498|46
1721039100000|2024-07-15 10:25:00|34523|34508|34523|34508|34528|34513|34505.5|34490.5|81
1721039400000|2024-07-15 10:30:00|34525.5|34510.5|34528|34513|34538|34523|34523|34508|24
1721039700000|2024-07-15 10:35:00|34525.5|34510.5|34528|34513|34530.5|34515.5|34518|34503|30
1721040000000|2024-07-15 10:40:00|34530.5|34515.5|34528|34513|34533|34518|34523|34508|27
1721040300000|2024-07-15 10:45:00|34525.5|34510.5|34533|34518|34543|34528|34523|34508|33
1721040600000|2024-07-15 10:50:00|34530.5|34515.5|34535.5|34520.5|34538|34523|34523|34508|41
1721040900000|2024-07-15 10:55:00|34538|34523|34538|34523|34543|34528|34533|34518|24
1721041200000|2024-07-15 11:00:00|34535.5|34520.5|34543|34528|34543|34528|34535.5|34520.5|32
1721041500000|2024-07-15 11:05:00|34540.5|34525.5|34528|34513|34543|34528|34528|34513|40
1721041800000|2024-07-15 11:10:00|34525.5|34510.5|34500.5|34485.5|34525.5|34510.5|34498|34483|45
1721042100000|2024-07-15 11:15:00|34503|34488|34498|34483|34503|34488|34488|34473|33
1721042400000|2024-07-15 11:20:00|34495.5|34480.5|34495.5|34480.5|34498|34483|34478|34463|59
1721042700000|2024-07-15 11:25:00|34493|34478|34508|34493|34518|34503|34493|34478|73
1721043000000|2024-07-15 11:30:00|34510.5|34495.5|34530.5|34515.5|34540.5|34525.5|34510.5|34495.5|51
1721043300000|2024-07-15 11:35:00|34528|34513|34508|34493|34530.5|34515.5|34503|34488|39
1721043600000|2024-07-15 11:40:00|34508.8|34493.8|34508.8|34493.8|34523.8|34508.8|34503.8|34488.8|47
1721043900000|2024-07-15 11:45:00|34513.8|34498.8|34533.8|34518.8|34533.8|34518.8|34506.3|34491.3|128
1721044200000|2024-07-15 11:50:00|34531.3|34516.3|34548.8|34533.8|34573.8|34558.8|34531.3|34516.3|104
1721044500000|2024-07-15 11:55:00|34546.3|34531.3|34536.3|34521.3|34548.8|34533.8|34518.8|34503.8|42
1721044800000|2024-07-15 12:00:00|34533.8|34518.8|34553.8|34538.8|34553.8|34538.8|34523.8|34508.8|66
1721045100000|2024-07-15 12:05:00|34558.8|34543.8|34548.8|34533.8|34573.8|34558.8|34548.8|34533.8|64
1721045400000|2024-07-15 12:10:00|34551.3|34536.3|34558.8|34543.8|34568.8|34553.8|34551.3|34536.3|44
1721045700000|2024-07-15 12:15:00|34556.3|34541.3|34538.8|34523.8|34558.8|34543.8|34528.8|34513.8|58
1721046000000|2024-07-15 12:20:00|34541.3|34526.3|34531.3|34516.3|34543.8|34528.8|34528.8|34513.8|24
1721046300000|2024-07-15 12:25:00|34528.8|34513.8|34541.3|34526.3|34543.8|34528.8|34528.8|34513.8|21
1721046600000|2024-07-15 12:30:00|34538.8|34523.8|34531.3|34516.3|34541.3|34526.3|34523.8|34508.8|50
1721046900000|2024-07-15 12:35:00|34533.8|34518.8|34528.8|34513.8|34548.8|34533.8|34528.8|34513.8|47
1721047200000|2024-07-15 12:40:00|34526.3|34511.3|34498.8|34483.8|34528.8|34513.8|34498.8|34483.8|71
1721047500000|2024-07-15 12:45:00|34496.3|34481.3|34473.8|34458.8|34506.3|34491.3|34468.8|34453.8|103
1721047800000|2024-07-15 12:50:00|34471.3|34456.3|34453.8|34438.8|34476.3|34461.3|34453.8|34438.8|63
1721048100000|2024-07-15 12:55:00|34451.3|34436.3|34463.8|34448.8|34468.8|34453.8|34448.8|34433.8|39
1721048400000|2024-07-15 13:00:00|34461.3|34446.3|34483.8|34468.8|34483.8|34468.8|34453.8|34438.8|55
1721048700000|2024-07-15 13:05:00|34481.3|34466.3|34471.3|34456.3|34493.8|34478.8|34468.8|34453.8|50
1721049000000|2024-07-15 13:10:00|34473.8|34458.8|34448.8|34433.8|34476.3|34461.3|34443.8|34428.8|55
1721049300000|2024-07-15 13:15:00|34446.3|34431.3|34431.3|34416.3|34451.3|34436.3|34431.3|34416.3|35
1721049600000|2024-07-15 13:20:00|34433.8|34418.8|34441.3|34426.3|34463.8|34448.8|34428.8|34413.8|34
1721049900000|2024-07-15 13:25:00|34443.8|34428.8|34463.8|34448.8|34468.8|34453.8|34441.3|34426.3|32
1721050200000|2024-07-15 13:30:00|34461.3|34446.3|34421.3|34406.3|34473.8|34458.8|34411.3|34396.3|56
1721050500000|2024-07-15 13:35:00|34423.8|34408.8|34436.3|34421.3|34451.3|34436.3|34413.8|34398.8|74
1721050800000|2024-07-15 13:40:00|34438.8|34423.8|34388.8|34373.8|34438.8|34423.8|34383.8|34368.8|78
1721051100000|2024-07-15 13:45:00|34386.3|34371.3|34406.3|34391.3|34418.8|34403.8|34381.3|34366.3|101
1721051400000|2024-07-15 13:50:00|34403.8|34388.8|34398.8|34383.8|34413.8|34398.8|34383.8|34368.8|67
1721051700000|2024-07-15 13:55:00|34393.8|34378.8|34403.8|34388.8|34411.3|34396.3|34391.3|34376.3|55
1721052000000|2024-07-15 14:00:00|34406.3|34391.3|34408.8|34393.8|34408.8|34393.8|34393.8|34378.8|92
1721052300000|2024-07-15 14:05:00|34411.3|34396.3|34416.3|34401.3|34423.8|34408.8|34398.8|34383.8|79
1721052600000|2024-07-15 14:10:00|34417.2|34402.2|34384.7|34369.7|34419.7|34404.7|34379.7|34364.7|72
1721052900000|2024-07-15 14:15:00|34387.2|34372.2|34389.7|34374.7|34409.7|34394.7|34387.2|34372.2|44
1721053200000|2024-07-15 14:20:00|34387.2|34372.2|34369.7|34354.7|34397.2|34382.2|34364.7|34349.7|42
1721053500000|2024-07-15 14:25:00|34372.2|34357.2|34369.7|34354.7|34372.2|34357.2|34352.2|34337.2|52
1721053800000|2024-07-15 14:30:00|34367.2|34352.2|34394.7|34379.7|34399.7|34384.7|34359.7|34344.7|68
1721054100000|2024-07-15 14:35:00|34392.2|34377.2|34364.7|34349.7|34399.7|34384.7|34359.7|34344.7|42
1721054400000|2024-07-15 14:40:00|34362.2|34347.2|34364.7|34349.7|34364.7|34349.7|34354.7|34339.7|53
1721054700000|2024-07-15 14:45:00|34362.2|34347.2|34359.7|34344.7|34369.7|34354.7|34339.7|34324.7|94
1721055000000|2024-07-15 14:50:00|34357.2|34342.2|34359.7|34344.7|34374.7|34359.7|34349.7|34334.7|69
1721055300000|2024-07-15 14:55:00|34357.2|34342.2|34369.7|34354.7|34379.7|34364.7|34347.2|34332.2|64
1721055600000|2024-07-15 15:00:00|34374.7|34359.7|34399.7|34384.7|34409.7|34394.7|34369.7|34354.7|121
1721055900000|2024-07-15 15:05:00|34402.2|34387.2|34412.2|34397.2|34417.2|34402.2|34402.2|34387.2|90
1721056200000|2024-07-15 15:10:00|34409.7|34394.7|34419.7|34404.7|34419.7|34404.7|34409.7|34394.7|57
1721056500000|2024-07-15 15:15:00|34414.7|34399.7|34424.7|34409.7|34424.7|34409.7|34409.7|34394.7|90
1721056800000|2024-07-15 15:20:00|34427.2|34412.2|34439.7|34424.7|34444.7|34429.7|34424.7|34409.7|153
1721057100000|2024-07-15 15:25:00|34437.2|34422.2|34389.7|34374.7|34437.2|34422.2|34389.7|34374.7|258
1721057400000|2024-07-15 15:30:00|34392.2|34377.2|34394.7|34379.7|34404.7|34389.7|34379.7|34364.7|349
1721057700000|2024-07-15 15:35:00|34392.2|34377.2|34402.2|34387.2|34404.7|34389.7|34379.7|34364.7|127
1721058000000|2024-07-15 15:40:00|34399.7|34384.7|34404.7|34389.7|34414.7|34399.7|34399.7|34384.7|26
1721058300000|2024-07-15 15:45:00|34407.2|34392.2|34407.2|34392.2|34414.7|34399.7|34404.7|34389.7|28
1721058600000|2024-07-15 15:50:00|34412.2|34387.2|34412.2|34392.2|34412.2|34392.2|34407.2|34387.2|29
1721058900000|2024-07-15 15:55:00|34407.2|34387.2|34412.2|34392.2|34412.2|34392.2|34407.2|34387.2|7
1721059200000|2024-07-15 16:00:00|34407.2|34387.2|34362.2|34342.2|34407.2|34392.2|34362.2|34342.2|173
1721059500000|2024-07-15 16:05:00|34357.2|34337.2|34382.2|34362.2|34382.2|34362.2|34357.2|34337.2|76
1721059800000|2024-07-15 16:10:00|34387.2|34367.2|34372.2|34352.2|34392.2|34372.2|34372.2|34352.2|24
1721060100000|2024-07-15 16:15:00|34367.2|34347.2|34372.2|34352.2|34377.2|34357.2|34362.2|34342.2|37
1721060400000|2024-07-15 16:20:00|34367.2|34347.2|34382.2|34362.2|34382.2|34362.2|34362.2|34342.2|16
1721060700000|2024-07-15 16:25:00|34377.2|34357.2|34372.2|34352.2|34377.2|34357.2|34367.2|34342.2|21
1721061000000|2024-07-15 16:30:00|34367.2|34347.2|34357.2|34337.2|34377.2|34357.2|34357.2|34337.2|14
1721061300000|2024-07-15 16:35:00|34362.2|34342.2|34357.2|34337.2|34362.2|34342.2|34347.2|34327.2|17
1721061600000|2024-07-15 16:40:00|34352.2|34332.2|34352.2|34332.2|34377.2|34352.2|34342.2|34322.2|25
1721061900000|2024-07-15 16:45:00|34357.2|34327.2|34342.2|34322.2|34357.2|34332.2|34327.2|34307.2|29
1721062200000|2024-07-15 16:50:00|34337.2|34317.2|34332.2|34312.2|34352.2|34327.2|34327.2|34305.7|90
1721062500000|2024-07-15 16:55:00|34337.2|34317.2|34342.2|34322.2|34352.2|34332.2|34332.2|34312.2|25
1721062800000|2024-07-15 17:00:00|34337.2|34317.2|34312.2|34287.2|34342.2|34322.2|34297.2|34277.2|76
1721063100000|2024-07-15 17:05:00|34307.2|34292.2|34322.2|34302.2|34332.2|34307.2|34307.2|34292.2|68
1721063400000|2024-07-15 17:10:00|34317.2|34297.2|34307.2|34287.2|34317.2|34297.2|34297.2|34277.2|63
1721063700000|2024-07-15 17:15:00|34302.2|34282.2|34317.2|34297.2|34322.2|34302.2|34302.2|34282.2|28
1721064000000|2024-07-15 17:20:00|34312.2|34292.2|34337.2|34317.2|34342.2|34322.2|34307.2|34287.2|10
1721064300000|2024-07-15 17:25:00|34332.2|34312.2|34312.2|34292.2|34337.2|34317.2|34302.2|34282.2|12
1721064600000|2024-07-15 17:30:00|34307.2|34287.2|34282.2|34262.2|34312.2|34292.2|34282.2|34262.2|14
1721064900000|2024-07-15 17:35:00|34287.2|34267.2|34287.2|34267.2|34302.2|34277.2|34282.2|34262.2|12
1721065200000|2024-07-15 17:40:00|34292.2|34272.2|34287.2|34267.2|34297.2|34277.2|34287.2|34267.2|4
1721065500000|2024-07-15 17:45:00|34282.2|34262.2|34287.2|34262.2|34292.2|34267.2|34282.2|34257.2|10
1721065800000|2024-07-15 17:50:00|34282.2|34267.2|34307.2|34287.2|34312.2|34287.2|34282.2|34267.2|22
1721066100000|2024-07-15 17:55:00|34302.2|34282.2|34297.2|34277.2|34307.2|34287.2|34297.2|34277.2|18
1721066400000|2024-07-15 18:00:00|34292.2|34272.2|34312.2|34292.2|34312.2|34292.2|34292.2|34267.2|12
1721066700000|2024-07-15 18:05:00|34307.2|34287.2|34312.2|34292.2|34317.2|34297.2|34302.2|34277.2|7
1721067000000|2024-07-15 18:10:00|34317.2|34297.2|34307.2|34287.2|34317.2|34297.2|34297.2|34272.2|8
1721067300000|2024-07-15 18:15:00|34312.2|34292.2|34317.2|34297.2|34322.2|34297.2|34307.2|34282.2|3
1721067600000|2024-07-15 18:20:00|34322.2|34302.2|34342.2|34322.2|34347.2|34322.2|34317.2|34297.2|7
1721067900000|2024-07-15 18:25:00|34337.2|34317.2|34344.7|34329.7|34347.2|34329.7|34337.2|34312.2|3
1721068200000|2024-07-15 18:30:00|34342.2|34327.2|34364.7|34349.7|34364.7|34349.7|34342.2|34327.2|2
1721068500000|2024-07-15 18:35:00|34367.2|34352.2|34352.2|34337.2|34367.2|34352.2|34342.2|34327.2|4
1721068800000|2024-07-15 18:40:00|34354.7|34339.7|34357.2|34342.2|34362.2|34347.2|34349.7|34334.7|5
1721069100000|2024-07-15 18:45:00|34354.7|34339.7|34357.2|34342.2|34364.7|34349.7|34352.2|34337.2|2
1721069400000|2024-07-15 18:50:00|34354.7|34339.7|34367.2|34352.2|34367.2|34352.2|34349.7|34334.7|14
1721069700000|2024-07-15 18:55:00|34369.7|34354.7|34377.2|34362.2|34382.2|34367.2|34367.2|34352.2|10
1721070000000|2024-07-15 19:00:00|34379.7|34364.7|34382.2|34367.2|34382.2|34367.2|34377.2|34362.2|7
1721070300000|2024-07-15 19:05:00|34379.7|34364.7|34382.2|34367.2|34387.2|34372.2|34374.7|34359.7|13
1721070600000|2024-07-15 19:10:00|34379.7|34364.7|34389.7|34374.7|34389.7|34374.7|34374.7|34359.7|42
1721070900000|2024-07-15 19:15:00|34387.2|34372.2|34394.7|34379.7|34394.7|34379.7|34384.7|34369.7|32
1721071200000|2024-07-15 19:20:00|34392.2|34377.2|34389.7|34374.7|34394.7|34379.7|34379.7|34364.7|12
1721071500000|2024-07-15 19:25:00|34387.2|34372.2|34367.2|34352.2|34387.2|34372.2|34364.7|34349.7|41
1721071800000|2024-07-15 19:30:00|34364.7|34349.7|34367.2|34352.2|34372.2|34357.2|34359.7|34344.7|58
1721072100000|2024-07-15 19:35:00|34364.7|34349.7|34347.2|34332.2|34364.7|34349.7|34347.2|34332.2|4
1721072400000|2024-07-15 19:40:00|34349.7|34334.7|34337.2|34322.2|34352.2|34337.2|34334.7|34319.7|4
1721072700000|2024-07-15 19:45:00|34334.7|34319.7|34317.2|34302.2|34334.7|34319.7|34312.2|34297.2|6
1721073000000|2024-07-15 19:50:00|34314.7|34299.7|34314.7|34299.7|34317.2|34302.2|34289.7|34274.7|25
1721073300000|2024-07-15 19:55:00|34317.2|34302.2|34329.7|34314.7|34329.7|34314.7|34309.7|34294.7|22
1721073600000|2024-07-15 20:00:00|34332.1|34292.1|34325.8|34285.8|34348.5|34308.5|34321.1|34281.1|0
1721073900000|2024-07-15 20:05:00|34323.8|34283.8|34323.8|34283.8|34328.6|34288.6|34314.1|34274.1|0
1721074200000|2024-07-15 20:10:00|34323.7|34283.7|34333.4|34293.4|34334.8|34294.8|34321|34281|0
1721074500000|2024-07-15 20:15:00|34333.3|34293.3|34334.8|34294.8|34336.2|34296.2|34330|34290|0
1721074800000|2024-07-15 20:20:00|34334.7|34294.7|34334.8|34294.8|34336.2|34296.2|34330|34290|0
1721075100000|2024-07-15 20:25:00|34336.2|34296.2|34342.3|34302.3|34343.7|34303.7|34334.8|34294.8|0
1721075400000|2024-07-15 20:30:00|34342.4|34302.4|34354.1|34314.1|34357.5|34317.5|34341|34301|0
1721075700000|2024-07-15 20:35:00|34353.4|34313.4|34349.2|34309.2|34354.1|34314.1|34347.2|34307.2|0
1721076000000|2024-07-15 20:40:00|34349.3|34309.3|34346.5|34306.5|34349.9|34309.9|34343.7|34303.7|0
1721076300000|2024-07-15 20:45:00|34346.4|34306.4|34345.1|34305.1|34346.5|34306.5|34341|34301|0
1721076600000|2024-07-15 20:50:00|34343.7|34303.7|34348.5|34308.5|34348.5|34308.5|34343.7|34303.7|0
1721076900000|2024-07-15 20:55:00|34347.2|34307.2|34347.9|34307.9|34354.1|34314.1|34347.2|34307.2|0
1721077200000|2024-07-15 21:00:00|34348.6|34308.6|34352|34312|34352|34312|34348.6|34308.6|0
1721077500000|2024-07-15 21:05:00|34351.3|34311.3|34353.4|34313.4|34353.4|34313.4|34351.3|34311.3|0
1721077800000|2024-07-15 21:10:00|34353.3|34313.3|34352|34312|34353.4|34313.4|34351.3|34311.3|0
1721078100000|2024-07-15 21:15:00|34350.6|34310.6|34350.6|34310.6|34351.3|34311.3|34349.9|34309.9|0
1721078400000|2024-07-15 21:20:00|34350.7|34310.7|34353.4|34313.4|34354.8|34314.8|34350.7|34310.7|0
1721078700000|2024-07-15 21:25:00|34354.1|34314.1|34352|34312|34354.1|34314.1|34352|34312|0
1721079000000|2024-07-15 21:30:00|34353.4|34313.4|34354.1|34314.1|34354.1|34314.1|34352.7|34312.7|0
1721079300000|2024-07-15 21:35:00|34354.8|34314.8|34355.4|34315.4|34355.4|34315.4|34354.8|34314.8|0
1721079600000|2024-07-15 21:40:00|34354.8|34314.8|34355.4|34315.4|34356.1|34316.1|34354.8|34314.8|0
1721079900000|2024-07-15 21:45:00|34355.5|34315.5|34355.4|34315.4|34356.1|34316.1|34354.1|34314.1|0
1721080200000|2024-07-15 21:50:00|34354.1|34314.1|34354.1|34314.1|34354.8|34314.8|34352|34312|0
1721080500000|2024-07-15 21:55:00|34354|34314|34355.4|34315.4|34355.4|34315.4|34350.6|34310.6|0
1721080800000|2024-07-15 22:00:00|34355.5|34315.5|34367.9|34327.9|34371.3|34331.3|34354.8|34314.8|0
1721081100000|2024-07-15 22:05:00|34368.5|34328.5|34372.7|34332.7|34375.4|34335.4|34367.9|34327.9|0
1721081400000|2024-07-15 22:10:00|34374.1|34334.1|34375.4|34335.4|34376.8|34336.8|34372.7|34332.7|0
1721081700000|2024-07-15 22:15:00|34375.5|34335.5|34381.6|34341.6|34381.6|34341.6|34375.4|34335.4|0
1721082000000|2024-07-15 22:20:00|34380.9|34340.9|34387.8|34347.8|34387.8|34347.8|34380.3|34340.3|0
1721082300000|2024-07-15 22:25:00|34387.1|34347.1|34387.8|34347.8|34389.2|34349.2|34384.4|34344.4|0
1721082600000|2024-07-15 22:30:00|34387.1|34347.1|34372.2|34332.2|34387.1|34347.1|34364.6|34324.6|0
1721082900000|2024-07-15 22:35:00|34372.9|34332.9|34366|34326|34375|34335|34366|34326|0
1721083200000|2024-07-15 22:40:00|34365.3|34325.3|34360.7|34320.7|34367.4|34327.4|34358|34318|0
1721083500000|2024-07-15 22:45:00|34361.4|34321.4|34363.5|34323.5|34365.5|34325.5|34360.7|34320.7|0
1721083800000|2024-07-15 22:50:00|34362.8|34322.8|34363.5|34323.5|34363.5|34323.5|34360.7|34320.7|0
1721084100000|2024-07-15 22:55:00|34363.4|34323.4|34362.1|34322.1|34363.4|34323.4|34359.3|34319.3|0
1721084400000|2024-07-15 23:00:00|34362.8|34322.8|34360.7|34320.7|34363.5|34323.5|34360|34320|0
1721084700000|2024-07-15 23:05:00|34361.4|34321.4|34365.5|34325.5|34366.9|34326.9|34360.7|34320.7|0
1721085000000|2024-07-15 23:10:00|34365.6|34325.6|34368.3|34328.3|34368.3|34328.3|34365.5|34325.5|0
1721085300000|2024-07-15 23:15:00|34367.6|34327.6|34366.9|34326.9|34369|34329|34365.5|34325.5|0
1721085600000|2024-07-15 23:20:00|34366.2|34326.2|34365.5|34325.5|34366.9|34326.9|34362.8|34322.8|0
1721085900000|2024-07-15 23:25:00|34365.6|34325.6|34366.9|34326.9|34366.9|34326.9|34365.5|34325.5|0
1721086200000|2024-07-15 23:30:00|34367.6|34327.6|34368.3|34328.3|34369.7|34329.7|34365.5|34325.5|0
1721086500000|2024-07-15 23:35:00|34369.7|34329.7|34369.7|34329.7|34369.7|34329.7|34368.3|34328.3|0
1721086800000|2024-07-15 23:40:00|34369.6|34329.6|34371.1|34331.1|34371.1|34331.1|34368.3|34328.3|0
1721087100000|2024-07-15 23:45:00|34371|34331|34368.3|34328.3|34371.1|34331.1|34366.9|34326.9|0
1721087400000|2024-07-15 23:50:00|34368.2|34328.2|34362.1|34322.1|34368.2|34328.2|34362.1|34322.1|0
1721087700000|2024-07-15 23:55:00|34362.8|34322.8|34360.7|34320.7|34365.5|34325.5|34360.7|34320.7|0
1721088000000|2024-07-16 00:00:00|34360.8|34320.8|34355.9|34315.9|34363.5|34323.5|34355.9|34315.9|0
1721088300000|2024-07-16 00:05:00|34356.6|34316.6|34355.9|34315.9|34358.6|34318.6|34354.5|34314.5|0
1721088600000|2024-07-16 00:10:00|34356.6|34316.6|34362.1|34322.1|34363.5|34323.5|34356.6|34316.6|0
1721088900000|2024-07-16 00:15:00|34361.4|34321.4|34370.1|34330.1|34370.1|34330.1|34350|34310|0
1721089200000|2024-07-16 00:20:00|34370|34330|34376.7|34336.7|34383.5|34343.5|34363.3|34323.3|0
1721089500000|2024-07-16 00:25:00|34376.6|34336.6|34370|34330|34383.4|34343.4|34370|34330|0
1721089800000|2024-07-16 00:30:00|34376.7|34336.7|34376.6|34336.6|34383.4|34343.4|34376.6|34336.6|0
1721090100000|2024-07-16 00:35:00|34369.9|34329.9|34349.6|34309.6|34369.9|34329.9|34349.6|34309.6|0
1721090400000|2024-07-16 00:40:00|34356.3|34316.3|34362.9|34322.9|34369.7|34329.7|34349.6|34309.6|0
1721090700000|2024-07-16 00:45:00|34362.8|34322.8|34376.5|34336.5|34383.1|34343.1|34362.8|34322.8|0
1721091000000|2024-07-16 00:50:00|34383.2|34343.2|34376.4|34336.4|34383.2|34343.2|34376.4|34336.4|0
1721091300000|2024-07-16 00:55:00|34376.5|34336.5|34376.4|34336.4|34383.1|34343.1|34376.4|34336.4|0
1721091600000|2024-07-16 01:00:00|34376.5|34336.5|34383.2|34343.2|34383.3|34343.3|34376.5|34336.5|0
1721091900000|2024-07-16 01:05:00|34376.5|34336.5|34383.4|34343.4|34390.1|34350.1|34376.4|34336.4|0
1721092200000|2024-07-16 01:10:00|34383.3|34343.3|34376.5|34336.5|34383.4|34343.4|34376.5|34336.5|0
1721092500000|2024-07-16 01:15:00|34376.4|34336.4|34376.4|34336.4|34376.5|34336.5|34362.8|34322.8|0
1721092800000|2024-07-16 01:20:00|34376.3|34336.3|34383.1|34343.1|34383.2|34343.2|34369.6|34329.6|0
1721093100000|2024-07-16 01:25:00|34383.2|34343.2|34376.3|34336.3|34383.2|34343.2|34376.3|34336.3|0
1721093400000|2024-07-16 01:30:00|34376.4|34336.4|34383.1|34343.1|34383.2|34343.2|34376.3|34336.3|0
1721093700000|2024-07-16 01:35:00|34383.2|34343.2|34376.4|34336.4|34383.3|34343.3|34376.4|34336.4|0
1721094000000|2024-07-16 01:40:00|34376.5|34336.5|34376.4|34336.4|34376.5|34336.5|34369.7|34329.7|0
1721094300000|2024-07-16 01:45:00|34376.5|34336.5|34376.4|34336.4|34376.5|34336.5|34369.7|34329.7|0
1721094600000|2024-07-16 01:50:00|34376.5|34336.5|34376.4|34336.4|34376.5|34336.5|34376.4|34336.4|0
1721094900000|2024-07-16 01:55:00|34369.7|34329.7|34383.1|34343.1|34383.1|34343.1|34369.7|34329.7|0
1721095200000|2024-07-16 02:00:00|34383.2|34343.2|34390|34350|34390.1|34350.1|34383.2|34343.2|0
1721095500000|2024-07-16 02:05:00|34390.1|34350.1|34390.2|34350.2|34390.2|34350.2|34390|34350|0
1721095800000|2024-07-16 02:10:00|34390.1|34350.1|34390.2|34350.2|34390.2|34350.2|34390|34350|0
1721096100000|2024-07-16 02:15:00|34390.1|34350.1|34383.3|34343.3|34390.2|34350.2|34383.3|34343.3|0
1721096400000|2024-07-16 02:20:00|34383.4|34343.4|34383.4|34343.4|34383.5|34343.5|34383.4|34343.4|0
1721096700000|2024-07-16 02:25:00|34383.5|34343.5|34390.3|34350.3|34396.9|34356.9|34383.4|34343.4|0
1721097000000|2024-07-16 02:30:00|34393.6|34353.6|34383.4|34343.4|34393.6|34353.6|34383.4|34343.4|0
1721097300000|2024-07-16 02:35:00|34383.5|34343.5|34390.2|34350.2|34390.2|34350.2|34383.4|34343.4|0
1721097600000|2024-07-16 02:40:00|34383.5|34343.5|34390.2|34350.2|34390.2|34350.2|34376.8|34336.8|0
1721097900000|2024-07-16 02:45:00|34390.3|34350.3|34396.9|34356.9|34396.9|34356.9|34390.2|34350.2|0
1721098200000|2024-07-16 02:50:00|34390.3|34350.3|34390.3|34350.3|34397|34357|34390.2|34350.2|0
1721098500000|2024-07-16 02:55:00|34397|34357|34397|34357|34397|34357|34390.3|34350.3|0
1721098800000|2024-07-16 03:00:00|34390.3|34350.3|34390.3|34350.3|34390.3|34350.3|34383.5|34343.5|0
1721099100000|2024-07-16 03:05:00|34390.2|34350.2|34383.4|34343.4|34390.2|34350.2|34383.4|34343.4|0
1721099400000|2024-07-16 03:10:00|34386.7|34346.7|34390.2|34350.2|34390.2|34350.2|34383.3|34343.3|0
1721099700000|2024-07-16 03:15:00|34390.3|34350.3|34390.3|34350.3|34390.3|34350.3|34390.3|34350.3|0
1721100000000|2024-07-16 03:20:00|34390.4|34350.4|34397.1|34357.1|34397.1|34357.1|34390.3|34350.3|0
1721100300000|2024-07-16 03:25:00|34397.2|34357.2|34397.1|34357.1|34397.2|34357.2|34390.4|34350.4|0
1721100600000|2024-07-16 03:30:00|34393.8|34353.8|34390.3|34350.3|34397.1|34357.1|34383.6|34343.6|0
1721100900000|2024-07-16 03:35:00|34390.4|34350.4|34383.7|34343.7|34390.4|34350.4|34383.7|34343.7|0
1721101200000|2024-07-16 03:40:00|34387.1|34347.1|34390.3|34350.3|34390.4|34350.4|34383.7|34343.7|0
1721101500000|2024-07-16 03:45:00|34390.4|34350.4|34390.3|34350.3|34390.4|34350.4|34390.2|34350.2|0
1721101800000|2024-07-16 03:50:00|34397|34357|34390.3|34350.3|34397.1|34357.1|34390.3|34350.3|0
1721102100000|2024-07-16 03:55:00|34390.2|34350.2|34383.5|34343.5|34390.2|34350.2|34383.5|34343.5|0
1721102400000|2024-07-16 04:00:00|34383.6|34343.6|34383.5|34343.5|34383.6|34343.6|34383.5|34343.5|0
1721103000000|2024-07-16 04:10:00|34383.6|34343.6|34383.7|34343.7|34383.7|34343.7|34383.5|34343.5|0
1721103300000|2024-07-16 04:15:00|34383.6|34343.6|34383.5|34343.5|34383.6|34343.6|34383.5|34343.5|0
1721103600000|2024-07-16 04:20:00|34383.6|34343.6|34376.8|34336.8|34383.6|34343.6|34376.8|34336.8|0
1721103900000|2024-07-16 04:25:00|34376.9|34336.9|34370.1|34330.1|34376.9|34336.9|34370.1|34330.1|0
1721104200000|2024-07-16 04:30:00|34370|34330|34356.8|34316.8|34370|34330|34356.7|34316.7|0
1721104500000|2024-07-16 04:35:00|34356.7|34316.7|34350.1|34310.1|34356.7|34316.7|34343.4|34303.4|0
1721104800000|2024-07-16 04:40:00|34350.2|34310.2|34350.1|34310.1|34356.9|34316.9|34350.1|34310.1|0
1721105100000|2024-07-16 04:45:00|34350|34310|34356.8|34316.8|34356.9|34316.9|34350|34310|0
1721105400000|2024-07-16 04:50:00|34356.9|34316.9|34356.9|34316.9|34363.5|34323.5|34356.8|34316.8|0
1721105700000|2024-07-16 04:55:00|34356.8|34316.8|34356.8|34316.8|34356.9|34316.9|34356.8|34316.8|0
1721106000000|2024-07-16 05:00:00|34356.9|34316.9|34356.9|34316.9|34356.9|34316.9|34356.8|34316.8|0
1721106300000|2024-07-16 05:05:00|34350.2|34310.2|34350.2|34310.2|34356.9|34316.9|34350.1|34310.1|0
1721106600000|2024-07-16 05:10:00|34353.6|34313.6|34350.2|34310.2|34357|34317|34350.2|34310.2|0
1721106900000|2024-07-16 05:15:00|34356.9|34316.9|34356.9|34316.9|34356.9|34316.9|34350.2|34310.2|0
1721107200000|2024-07-16 05:20:00|34357|34317|34356.9|34316.9|34357|34317|34356.9|34316.9|0
1721107500000|2024-07-16 05:25:00|34357|34317|34357|34317|34357|34317|34357|34317|0
1721107800000|2024-07-16 05:30:00|34363.6|34323.6|34377.1|34337.1|34383.8|34343.8|34363.6|34323.6|0
1721108100000|2024-07-16 05:35:00|34370.4|34330.4|34360.2|34320.2|34377.2|34337.2|34343.4|34303.4|0
1721108400000|2024-07-16 05:40:00|34363.5|34323.5|34377.2|34337.2|34377.2|34337.2|34360.2|34320.2|0
1721108700000|2024-07-16 05:45:00|34377.1|34337.1|34397.1|34357.1|34397.2|34357.2|34377.1|34337.1|0
1721109000000|2024-07-16 05:50:00|34390.4|34350.4|34363.5|34323.5|34397.1|34357.1|34363.4|34323.4|0
1721109300000|2024-07-16 05:55:00|34356.8|34316.8|34337|34297|34356.8|34316.8|34323.5|34283.5|0
1721109600000|2024-07-16 06:00:00|34282.2|34267.2|34269.7|34254.7|34282.2|34267.2|34259.7|34244.7|20
1721109900000|2024-07-16 06:05:00|34267.2|34252.2|34264.7|34249.7|34267.2|34252.2|34239.7|34224.7|16
1721110200000|2024-07-16 06:10:00|34259.7|34244.7|34267.2|34252.2|34277.2|34262.2|34252.2|34237.2|36
1721110500000|2024-07-16 06:15:00|34264.7|34249.7|34267.2|34252.2|34267.2|34252.2|34252.2|34237.2|17
1721110800000|2024-07-16 06:20:00|34264.7|34249.7|34252.2|34237.2|34264.7|34249.7|34252.2|34237.2|5
1721111100000|2024-07-16 06:25:00|34249.7|34234.7|34252.2|34237.2|34254.7|34239.7|34247.2|34232.2|4
1721111400000|2024-07-16 06:30:00|34257.2|34242.2|34242.2|34227.2|34262.2|34247.2|34242.2|34227.2|13
1721111700000|2024-07-16 06:35:00|34244.7|34229.7|34247.2|34232.2|34249.7|34234.7|34227.2|34212.2|22
1721112000000|2024-07-16 06:40:00|34249.7|34234.7|34234.7|34219.7|34249.7|34234.7|34232.2|34217.2|11
1721112300000|2024-07-16 06:45:00|34232.2|34217.2|34224.7|34209.7|34239.7|34224.7|34219.7|34204.7|24
1721112600000|2024-07-16 06:50:00|34227.2|34212.2|34222.2|34207.2|34239.7|34224.7|34217.2|34202.2|51
1721112900000|2024-07-16 06:55:00|34224.7|34209.7|34244.7|34229.7|34244.7|34229.7|34209.7|34194.7|70
1721113200000|2024-07-16 07:00:00|34242.2|34227.2|34192.2|34177.2|34242.2|34227.2|34162.2|34147.2|335
1721113500000|2024-07-16 07:05:00|34189.7|34174.7|34124.7|34109.7|34189.7|34174.7|34119.7|34104.7|310
1721113800000|2024-07-16 07:10:00|34122.2|34107.2|34119.7|34104.7|34142.2|34127.2|34109.7|34094.7|173
1721114100000|2024-07-16 07:15:00|34117.2|34102.2|34184.7|34169.7|34184.7|34169.7|34117.2|34102.2|153
1721114400000|2024-07-16 07:20:00|34182.2|34167.2|34222.2|34207.2|34224.7|34209.7|34174.7|34159.7|155
1721114700000|2024-07-16 07:25:00|34224.7|34209.7|34244.7|34229.7|34252.2|34237.2|34209.7|34194.7|170
1721115000000|2024-07-16 07:30:00|34247.2|34232.2|34189.7|34174.7|34269.7|34254.7|34184.7|34169.7|256
1721115300000|2024-07-16 07:35:00|34192.2|34177.2|34154.7|34139.7|34194.7|34179.7|34149.7|34134.7|165
1721115600000|2024-07-16 07:40:00|34157.2|34142.2|34132.2|34117.2|34159.7|34144.7|34132.2|34117.2|165
1721115900000|2024-07-16 07:45:00|34134.7|34119.7|34117.2|34102.2|34149.7|34134.7|34099.7|34084.7|228
1721116200000|2024-07-16 07:50:00|34114.7|34099.7|34099.7|34084.7|34119.7|34104.7|34084.7|34069.7|150
1721116500000|2024-07-16 07:55:00|34102.2|34087.2|34044.7|34029.7|34104.7|34089.7|34039.7|34024.7|186
1721116800000|2024-07-16 08:00:00|34042.2|34027.2|34032.2|34017.2|34049.7|34034.7|34019.7|34004.7|179
1721117100000|2024-07-16 08:05:00|34029.7|34014.7|34027.2|34012.2|34044.7|34029.7|34019.7|34004.7|156
1721117400000|2024-07-16 08:10:00|34029.7|34014.7|34059.7|34044.7|34069.7|34054.7|34029.7|34014.7|78
1721117700000|2024-07-16 08:15:00|34057.2|34042.2|34054.7|34039.7|34077.2|34062.2|34054.7|34039.7|73
1721118000000|2024-07-16 08:20:00|34057.2|34042.2|34109.7|34094.7|34124.7|34109.7|34057.2|34042.2|131
1721118300000|2024-07-16 08:25:00|34107.2|34092.2|34104.7|34089.7|34119.7|34104.7|34099.7|34084.7|53
1721118600000|2024-07-16 08:30:00|34107.2|34092.2|34112.2|34097.2|34129.7|34114.7|34102.2|34087.2|57
1721118900000|2024-07-16 08:35:00|34109.7|34094.7|34134.7|34119.7|34144.7|34129.7|34099.7|34084.7|67
1721119200000|2024-07-16 08:40:00|34137.2|34122.2|34179.7|34164.7|34179.7|34164.7|34134.7|34119.7|73
1721119500000|2024-07-16 08:45:00|34177.2|34162.2|34192.2|34177.2|34192.2|34177.2|34154.7|34139.7|90
1721119800000|2024-07-16 08:50:00|34194.7|34179.7|34219.7|34204.7|34224.7|34209.7|34194.7|34179.7|133
1721120100000|2024-07-16 08:55:00|34222.2|34207.2|34242.2|34227.2|34249.7|34234.7|34222.2|34207.2|51
1721120400000|2024-07-16 09:00:00|34244.7|34229.7|34240.6|34225.6|34259.7|34244.7|34227.3|34212.3|113
1721120700000|2024-07-16 09:05:00|34238.1|34223.1|34220.6|34205.6|34243.1|34228.1|34213.1|34198.1|46
1721121000000|2024-07-16 09:10:00|34223.1|34208.1|34295.6|34280.6|34295.6|34280.6|34220.6|34205.6|113
1721121300000|2024-07-16 09:15:00|34300.6|34285.6|34305.6|34290.6|34315.6|34300.6|34293.1|34278.1|99
1721121600000|2024-07-16 09:20:00|34308.1|34293.1|34305.6|34290.6|34320.6|34305.6|34300.6|34285.6|59
1721121900000|2024-07-16 09:25:00|34308.1|34293.1|34280.6|34265.6|34315.6|34300.6|34280.6|34265.6|46
1721122200000|2024-07-16 09:30:00|34283.1|34268.1|34285.6|34270.6|34285.6|34270.6|34265.6|34250.6|69
1721122500000|2024-07-16 09:35:00|34283.1|34268.1|34280.6|34265.6|34290.6|34275.6|34255.6|34240.6|51
1721122800000|2024-07-16 09:40:00|34283.1|34268.1|34270.6|34255.6|34285.6|34270.6|34255.6|34240.6|48
1721123100000|2024-07-16 09:45:00|34273.1|34258.1|34275.6|34260.6|34285.6|34270.6|34265.6|34250.6|55
1721123400000|2024-07-16 09:50:00|34278.1|34263.1|34275.6|34260.6|34285.6|34270.6|34260.6|34245.6|33
1721123700000|2024-07-16 09:55:00|34273.1|34258.1|34283.1|34268.1|34285.6|34270.6|34260.6|34245.6|49
1721124000000|2024-07-16 10:00:00|34285.6|34270.6|34303.1|34288.1|34305.6|34290.6|34285.6|34270.6|57
1721124300000|2024-07-16 10:05:00|34300.6|34285.6|34300.6|34285.6|34310.6|34295.6|34295.6|34280.6|25
1721124600000|2024-07-16 10:10:00|34298.1|34283.1|34300.6|34285.6|34300.6|34285.6|34280.6|34265.6|64
1721124900000|2024-07-16 10:15:00|34298.1|34283.1|34308.1|34293.1|34310.6|34295.6|34290.6|34275.6|32
1721125200000|2024-07-16 10:20:00|34310.6|34295.6|34318.1|34303.1|34320.6|34305.6|34305.6|34290.6|32
1721125500000|2024-07-16 10:25:00|34320.6|34305.6|34305.6|34290.6|34320.6|34305.6|34305.6|34290.6|32
1721125800000|2024-07-16 10:30:00|34308.1|34293.1|34285.6|34270.6|34310.6|34295.6|34285.6|34270.6|42
1721126100000|2024-07-16 10:35:00|34280.6|34265.6|34275.6|34260.6|34285.6|34270.6|34265.6|34250.6|44
1721126400000|2024-07-16 10:40:00|34278.1|34263.1|34265.6|34250.6|34285.6|34270.6|34265.6|34250.6|61
1721126700000|2024-07-16 10:45:00|34263.1|34248.1|34245.6|34230.6|34263.1|34248.1|34245.6|34230.6|37
1721127000000|2024-07-16 10:50:00|34250.6|34235.6|34265.6|34250.6|34270.6|34255.6|34250.6|34235.6|31
1721127300000|2024-07-16 10:55:00|34268.1|34253.1|34253.1|34238.1|34270.6|34255.6|34235.6|34220.6|30
1721127600000|2024-07-16 11:00:00|34255.6|34240.6|34265.6|34250.6|34265.6|34250.6|34230.6|34215.6|28
1721127900000|2024-07-16 11:05:00|34263.1|34248.1|34250.6|34235.6|34275.6|34260.6|34248.1|34233.1|31
1721128200000|2024-07-16 11:10:00|34248.1|34233.1|34235.6|34220.6|34255.6|34240.6|34225.6|34210.6|23
1721128500000|2024-07-16 11:15:00|34238.1|34223.1|34245.6|34230.6|34258.1|34243.1|34238.1|34223.1|26
1721128800000|2024-07-16 11:20:00|34240.6|34225.6|34235.6|34220.6|34255.6|34240.6|34235.6|34220.6|41
1721129100000|2024-07-16 11:25:00|34240.6|34225.6|34250.6|34235.6|34250.6|34235.6|34233.1|34218.1|28
1721129400000|2024-07-16 11:30:00|34248.1|34233.1|34255.6|34240.6|34260.6|34245.6|34245.6|34230.6|125
1721129700000|2024-07-16 11:35:00|34258.1|34243.1|34238.1|34223.1|34265.6|34250.6|34238.1|34223.1|66
1721130000000|2024-07-16 11:40:00|34234.9|34219.9|34252.4|34237.4|34254.9|34239.9|34232.4|34217.4|24
1721130300000|2024-07-16 11:45:00|34249.9|34234.9|34262.4|34247.4|34262.4|34247.4|34247.4|34232.4|45
1721130600000|2024-07-16 11:50:00|34259.9|34244.9|34262.4|34247.4|34262.4|34247.4|34247.4|34232.4|12
1721130900000|2024-07-16 11:55:00|34259.9|34244.9|34239.9|34224.9|34262.4|34247.4|34237.4|34222.4|37
1721131200000|2024-07-16 12:00:00|34237.4|34222.4|34262.4|34247.4|34262.4|34247.4|34227.4|34212.4|32
1721131500000|2024-07-16 12:05:00|34259.9|34244.9|34257.4|34242.4|34267.4|34252.4|34252.4|34237.4|34
1721131800000|2024-07-16 12:10:00|34259.9|34244.9|34259.9|34244.9|34264.9|34249.9|34252.4|34237.4|23
1721132100000|2024-07-16 12:15:00|34257.4|34242.4|34272.4|34257.4|34272.4|34257.4|34257.4|34242.4|21
1721132400000|2024-07-16 12:20:00|34274.9|34259.9|34267.4|34252.4|34287.4|34272.4|34262.4|34247.4|38
1721132700000|2024-07-16 12:25:00|34264.9|34249.9|34259.9|34244.9|34264.9|34249.9|34252.4|34237.4|19
1721133000000|2024-07-16 12:30:00|34257.4|34242.4|34284.9|34269.9|34309.9|34294.9|34224.9|34209.9|119
1721133300000|2024-07-16 12:35:00|34282.4|34267.4|34297.4|34282.4|34317.4|34302.4|34279.9|34264.9|99
1721133600000|2024-07-16 12:40:00|34294.9|34279.9|34327.4|34312.4|34327.4|34312.4|34279.9|34264.9|51
1721133900000|2024-07-16 12:45:00|34324.9|34309.9|34292.4|34277.4|34324.9|34309.9|34292.4|34277.4|62
1721134200000|2024-07-16 12:50:00|34294.9|34279.9|34307.4|34292.4|34307.4|34292.4|34277.4|34262.4|58
1721134500000|2024-07-16 12:55:00|34304.9|34289.9|34312.4|34297.4|34322.4|34307.4|34294.9|34279.9|56
1721134800000|2024-07-16 13:00:00|34309.9|34294.9|34297.4|34282.4|34309.9|34294.9|34287.4|34272.4|50
1721135100000|2024-07-16 13:05:00|34299.9|34284.9|34317.4|34302.4|34317.4|34302.4|34297.4|34282.4|42
1721135400000|2024-07-16 13:10:00|34319.9|34304.9|34327.4|34312.4|34332.4|34317.4|34319.9|34304.9|53
1721135700000|2024-07-16 13:15:00|34329.9|34314.9|34307.4|34292.4|34332.4|34317.4|34297.4|34282.4|53
1721136000000|2024-07-16 13:20:00|34302.4|34287.4|34322.4|34307.4|34322.4|34307.4|34297.4|34282.4|44
1721136300000|2024-07-16 13:25:00|34319.9|34304.9|34302.4|34287.4|34327.4|34312.4|34302.4|34287.4|28
1721136600000|2024-07-16 13:30:00|34304.9|34289.9|34277.4|34262.4|34319.9|34304.9|34272.4|34257.4|111
1721136900000|2024-07-16 13:35:00|34274.9|34259.9|34267.4|34252.4|34287.4|34272.4|34257.4|34242.4|74
1721137200000|2024-07-16 13:40:00|34269.9|34254.9|34257.4|34242.4|34272.4|34257.4|34257.4|34242.4|85
1721137500000|2024-07-16 13:45:00|34262.4|34247.4|34232.4|34217.4|34279.9|34264.9|34229.9|34214.9|67
1721137800000|2024-07-16 13:50:00|34234.9|34219.9|34269.9|34254.9|34289.9|34274.9|34234.9|34219.9|103
1721138100000|2024-07-16 13:55:00|34272.4|34257.4|34289.9|34274.9|34292.4|34277.4|34264.9|34249.9|65
1721138400000|2024-07-16 14:00:00|34292.4|34277.4|34342.4|34327.4|34344.9|34329.9|34292.4|34277.4|157
1721138700000|2024-07-16 14:05:00|34344.9|34329.9|34352.4|34337.4|34387.4|34372.4|34339.9|34324.9|196
1721139000000|2024-07-16 14:10:00|34352|34337|34367|34352|34377|34362|34344.5|34329.5|82
1721139300000|2024-07-16 14:15:00|34372|34357|34377|34362|34392|34377|34367|34352|133
1721139600000|2024-07-16 14:20:00|34379.5|34364.5|34389.5|34374.5|34399.5|34384.5|34372|34357|118
1721139900000|2024-07-16 14:25:00|34392|34377|34392|34377|34402|34387|34377|34362|74
1721140200000|2024-07-16 14:30:00|34389.5|34374.5|34397|34382|34397|34382|34377|34362|48
1721140500000|2024-07-16 14:35:00|34394.5|34379.5|34402|34387|34412|34397|34382|34367|77
1721140800000|2024-07-16 14:40:00|34404.5|34389.5|34402|34387|34412|34397|34392|34377|68
1721141100000|2024-07-16 14:45:00|34399.5|34384.5|34427|34412|34427|34412|34397|34382|74
1721141400000|2024-07-16 14:50:00|34429.5|34414.5|34417|34402|34432|34417|34412|34397|90
1721141700000|2024-07-16 14:55:00|34414.5|34399.5|34407|34392|34417|34402|34402|34387|61
1721142000000|2024-07-16 15:00:00|34409.5|34394.5|34417|34402|34422|34407|34397|34382|119
1721142300000|2024-07-16 15:05:00|34412|34397|34397|34382|34417|34402|34397|34382|104
1721142600000|2024-07-16 15:10:00|34399.5|34384.5|34407|34392|34427|34412|34397|34382|117
1721142900000|2024-07-16 15:15:00|34404.5|34389.5|34412|34397|34412|34397|34387|34372|168
1721143200000|2024-07-16 15:20:00|34409.5|34394.5|34407|34392|34417|34402|34407|34392|93
1721143500000|2024-07-16 15:25:00|34409.5|34394.5|34407|34392|34417|34402|34397|34382|245
1721143800000|2024-07-16 15:30:00|34409.5|34394.5|34387|34372|34412|34397|34362|34347|427
1721144100000|2024-07-16 15:35:00|34382|34367|34402|34387|34402|34387|34372|34357|128
1721144400000|2024-07-16 15:40:00|34404.5|34389.5|34414.5|34399.5|34414.5|34399.5|34397|34382|23
1721144700000|2024-07-16 15:45:00|34412|34397|34389.5|34374.5|34419.5|34404.5|34387|34372|25
1721145000000|2024-07-16 15:50:00|34394.5|34369.5|34409.5|34389.5|34414.5|34394.5|34394.5|34369.5|23
1721145300000|2024-07-16 15:55:00|34414.5|34394.5|34404.5|34384.5|34414.5|34394.5|34404.5|34379.5|30
1721145600000|2024-07-16 16:00:00|34409.5|34389.5|34414.5|34394.5|34419.5|34399.5|34404.5|34384.5|8
1721145900000|2024-07-16 16:05:00|34419.5|34399.5|34419.5|34399.5|34429.5|34409.5|34414.5|34399.5|12
1721146200000|2024-07-16 16:10:00|34424.5|34404.5|34424.5|34404.5|34429.5|34409.5|34404.5|34384.5|12
1721146500000|2024-07-16 16:15:00|34429.5|34409.5|34414.5|34394.5|34429.5|34409.5|34404.5|34379.5|34
1721146800000|2024-07-16 16:20:00|34419.5|34399.5|34424.5|34404.5|34434.5|34414.5|34414.5|34394.5|27
1721147100000|2024-07-16 16:25:00|34429.5|34399.5|34424.5|34404.5|34429.5|34404.5|34414.5|34394.5|9
1721147400000|2024-07-16 16:30:00|34419.5|34399.5|34429.5|34409.5|34434.5|34409.5|34414.5|34394.5|10
1721147700000|2024-07-16 16:35:00|34434.5|34404.5|34429.5|34409.5|34444.5|34419.5|34429.5|34404.5|8
1721148000000|2024-07-16 16:40:00|34424.5|34404.5|34409.5|34384.5|34424.5|34404.5|34404.5|34384.5|24
1721148300000|2024-07-16 16:45:00|34404.5|34389.5|34419.5|34399.5|34419.5|34399.5|34404.5|34389.5|3
1721148600000|2024-07-16 16:50:00|34414.5|34394.5|34419.5|34394.5|34419.5|34399.5|34409.5|34389.5|4
1721148900000|2024-07-16 16:55:00|34414.5|34399.5|34429.5|34409.5|34434.5|34409.5|34414.5|34394.5|9
1721149200000|2024-07-16 17:00:00|34424.5|34404.5|34424.5|34404.5|34434.5|34409.5|34424.5|34404.5|7
1721149500000|2024-07-16 17:05:00|34419.5|34399.5|34439.5|34414.5|34439.5|34414.5|34414.5|34394.5|11
1721149800000|2024-07-16 17:10:00|34434.5|34419.5|34419.5|34399.5|34444.5|34419.5|34419.5|34394.5|10
1721150100000|2024-07-16 17:15:00|34414.5|34394.5|34419.5|34399.5|34424.5|34399.5|34409.5|34389.5|1
1721150400000|2024-07-16 17:20:00|34424.5|34394.5|34419.5|34394.5|34429.5|34404.5|34414.5|34394.5|1
1721150700000|2024-07-16 17:25:00|34414.5|34399.5|34419.5|34394.5|34424.5|34404.5|34414.5|34394.5|4
1721151000000|2024-07-16 17:30:00|34414.5|34399.5|34434.5|34409.5|34434.5|34414.5|34409.5|34389.5|7
1721151300000|2024-07-16 17:35:00|34429.5|34404.5|34439.5|34414.5|34439.5|34419.5|34429.5|34404.5|0
1721151600000|2024-07-16 17:40:00|34434.5|34419.5|34444.5|34419.5|34444.5|34419.5|34429.5|34409.5|0
1721151900000|2024-07-16 17:45:00|34439.5|34414.5|34444.5|34424.5|34449.5|34429.5|34439.5|34414.5|2
1721152200000|2024-07-16 17:50:00|34439.5|34419.5|34444.5|34424.5|34449.5|34424.5|34434.5|34414.5|5
1721152500000|2024-07-16 17:55:00|34449.5|34429.5|34444.5|34419.5|34449.5|34429.5|34439.5|34419.5|7
1721152800000|2024-07-16 18:00:00|34439.5|34414.5|34449.5|34429.5|34449.5|34429.5|34434.5|34414.5|4
1721153100000|2024-07-16 18:05:00|34454.5|34434.5|34449.5|34424.5|34454.5|34434.5|34444.5|34424.5|9
1721153400000|2024-07-16 18:10:00|34444.5|34429.5|34444.5|34424.5|34449.5|34429.5|34444.5|34424.5|2
1721153700000|2024-07-16 18:15:00|34439.5|34419.5|34429.5|34409.5|34444.5|34419.5|34424.5|34404.5|13
1721154000000|2024-07-16 18:20:00|34434.5|34414.5|34449.5|34424.5|34449.5|34429.5|34429.5|34409.5|6
1721154300000|2024-07-16 18:25:00|34444.5|34427|34439.5|34424.5|34449.5|34427|34439.5|34424.5|2
1721154600000|2024-07-16 18:30:00|34437|34422|34439.5|34424.5|34439.5|34424.5|34434.5|34419.5|1
1721154900000|2024-07-16 18:35:00|34442|34427|34454.5|34439.5|34454.5|34439.5|34439.5|34424.5|26
1721155200000|2024-07-16 18:40:00|34452|34437|34454.5|34439.5|34457|34442|34449.5|34434.5|3
1721155500000|2024-07-16 18:45:00|34452|34437|34454.5|34439.5|34454.5|34439.5|34444.5|34429.5|7
1721155800000|2024-07-16 18:50:00|34452|34437|34454.5|34439.5|34454.5|34439.5|34444.5|34429.5|1
1721156100000|2024-07-16 18:55:00|34457|34442|34462|34447|34462|34447|34457|34442|3
1721156400000|2024-07-16 19:00:00|34459.5|34444.5|34459.5|34444.5|34459.5|34444.5|34454.5|34439.5|2
1721156700000|2024-07-16 19:05:00|34457|34442|34462|34447|34462|34447|34454.5|34439.5|3
1721157000000|2024-07-16 19:10:00|34464.5|34449.5|34467|34452|34467|34452|34464.5|34449.5|3
1721157300000|2024-07-16 19:15:00|34469.5|34454.5|34469.5|34454.5|34472|34457|34467|34452|7
1721157600000|2024-07-16 19:20:00|34472|34457|34477|34462|34477|34462|34472|34457|4
1721157900000|2024-07-16 19:25:00|34474.5|34459.5|34479.5|34464.5|34482|34467|34472|34457|16
1721158200000|2024-07-16 19:30:00|34477|34462|34497|34482|34502|34487|34474.5|34459.5|30
1721158500000|2024-07-16 19:35:00|34499.5|34484.5|34499.5|34484.5|34504.5|34489.5|34499.5|34484.5|19
1721158800000|2024-07-16 19:40:00|34502|34487|34499.5|34484.5|34504.5|34489.5|34492|34477|15
1721159100000|2024-07-16 19:45:00|34497|34482|34489.5|34474.5|34497|34482|34477|34462|8
1721159400000|2024-07-16 19:50:00|34487|34472|34514.5|34499.5|34517|34502|34484.5|34469.5|14
1721159700000|2024-07-16 19:55:00|34512|34497|34534.5|34519.5|34534.5|34519.5|34512|34497|28
1721160000000|2024-07-16 20:00:00|34520.5|34480.5|34501.5|34461.5|34528.6|34488.6|34498.1|34458.1|0
1721160300000|2024-07-16 20:05:00|34500.1|34460.1|34518.2|34478.2|34519.6|34479.6|34493.9|34453.9|0
1721160600000|2024-07-16 20:10:00|34518.1|34478.1|34510.8|34470.8|34518.1|34478.1|34508|34468|0
1721160900000|2024-07-16 20:15:00|34512.1|34472.1|34513.5|34473.5|34521.2|34481.2|34510.8|34470.8|0
1721161200000|2024-07-16 20:20:00|34512.8|34472.8|34510.8|34470.8|34513.5|34473.5|34508|34468|0
1721161500000|2024-07-16 20:25:00|34511.5|34471.5|34518.4|34478.4|34519.8|34479.8|34511.5|34471.5|0
1721161800000|2024-07-16 20:30:00|34518.3|34478.3|34517|34477|34518.4|34478.4|34515.6|34475.6|0
1721162100000|2024-07-16 20:35:00|34517.7|34477.7|34519.8|34479.8|34519.8|34479.8|34515.6|34475.6|0
1721162400000|2024-07-16 20:40:00|34519.7|34479.7|34518.4|34478.4|34521.2|34481.2|34517|34477|0
1721162700000|2024-07-16 20:45:00|34518.3|34478.3|34519.8|34479.8|34521.2|34481.2|34517|34477|0
1721163000000|2024-07-16 20:50:00|34521.2|34481.2|34517|34477|34521.2|34481.2|34517|34477|0
1721163300000|2024-07-16 20:55:00|34518.4|34478.4|34512.8|34472.8|34518.4|34478.4|34512.8|34472.8|0
1721163600000|2024-07-16 21:00:00|34512.1|34472.1|34510.8|34470.8|34515.6|34475.6|34505.2|34465.2|0
1721163900000|2024-07-16 21:05:00|34511.4|34471.4|34512.8|34472.8|34512.8|34472.8|34509.4|34469.4|0
1721164200000|2024-07-16 21:10:00|34513|34473|34515.6|34475.6|34519.8|34479.8|34513|34473|0
1721164500000|2024-07-16 21:15:00|34514.9|34474.9|34516.3|34476.3|34517|34477|34514.9|34474.9|0
1721164800000|2024-07-16 21:20:00|34515.6|34475.6|34515.6|34475.6|34516.3|34476.3|34515.6|34475.6|0
1721165100000|2024-07-16 21:25:00|34514.9|34474.9|34519.8|34479.8|34519.8|34479.8|34514.9|34474.9|0
1721165400000|2024-07-16 21:30:00|34519.1|34479.1|34520.5|34480.5|34520.5|34480.5|34519.1|34479.1|0
1721166000000|2024-07-16 21:40:00|34520.4|34480.4|34519.1|34479.1|34520.4|34480.4|34519.1|34479.1|0
1721166300000|2024-07-16 21:45:00|34519|34479|34517|34477|34519|34479|34517|34477|0
1721166600000|2024-07-16 21:50:00|34515.6|34475.6|34517.7|34477.7|34518.4|34478.4|34515.6|34475.6|0
1721166900000|2024-07-16 21:55:00|34518.4|34478.4|34515.6|34475.6|34519.1|34479.1|34515.6|34475.6|0
1721167200000|2024-07-16 22:00:00|34515.4|34475.4|34515.6|34475.6|34521.2|34481.2|34504.5|34464.5|0
1721167500000|2024-07-16 22:05:00|34516.3|34476.3|34515.6|34475.6|34516.3|34476.3|34510.8|34470.8|0
1721167800000|2024-07-16 22:10:00|34513.5|34473.5|34519.8|34479.8|34519.8|34479.8|34512.1|34472.1|0
1721168100000|2024-07-16 22:15:00|34519.7|34479.7|34521.2|34481.2|34523.3|34483.3|34517.7|34477.7|0
1721168400000|2024-07-16 22:20:00|34521.1|34481.1|34518.4|34478.4|34521.2|34481.2|34515.6|34475.6|0
1721168700000|2024-07-16 22:25:00|34519.8|34479.8|34519.8|34479.8|34521.2|34481.2|34518.4|34478.4|0
1721169000000|2024-07-16 22:30:00|34519.7|34479.7|34522.6|34482.6|34524.6|34484.6|34518.4|34478.4|0
1721169300000|2024-07-16 22:35:00|34522.5|34482.5|34519.8|34479.8|34522.5|34482.5|34518.4|34478.4|0
1721169600000|2024-07-16 22:40:00|34519.7|34479.7|34522.6|34482.6|34526|34486|34518.4|34478.4|0
1721169900000|2024-07-16 22:45:00|34522.5|34482.5|34518.4|34478.4|34522.5|34482.5|34517|34477|0
1721170200000|2024-07-16 22:50:00|34517.7|34477.7|34518.4|34478.4|34521.2|34481.2|34517|34477|0
1721170500000|2024-07-16 22:55:00|34518.3|34478.3|34519.8|34479.8|34521.2|34481.2|34517|34477|0
1721170800000|2024-07-16 23:00:00|34519.4|34479.4|34511.8|34471.8|34520.8|34480.8|34510.4|34470.4|0
1721171100000|2024-07-16 23:05:00|34511.1|34471.1|34507.6|34467.6|34513.2|34473.2|34505.6|34465.6|0
1721171400000|2024-07-16 23:10:00|34506.3|34466.3|34504.2|34464.2|34507.6|34467.6|34502.8|34462.8|0
1721171700000|2024-07-16 23:15:00|34503.5|34463.5|34493.8|34453.8|34505.6|34465.6|34492.4|34452.4|0
1721172000000|2024-07-16 23:20:00|34495.2|34455.2|34492.4|34452.4|34495.2|34455.2|34488.9|34448.9|0
1721172300000|2024-07-16 23:25:00|34493.1|34453.1|34497.9|34457.9|34500|34460|34493.1|34453.1|0
1721172600000|2024-07-16 23:30:00|34497.3|34457.3|34501.4|34461.4|34501.4|34461.4|34495.2|34455.2|0
1721172900000|2024-07-16 23:35:00|34500.7|34460.7|34500|34460|34502.8|34462.8|34496.6|34456.6|0
1721173200000|2024-07-16 23:40:00|34497.9|34457.9|34500|34460|34501.4|34461.4|34496.6|34456.6|0
1721173500000|2024-07-16 23:45:00|34497.9|34457.9|34496.6|34456.6|34500|34460|34495.2|34455.2|0
1721173800000|2024-07-16 23:50:00|34497.9|34457.9|34500|34460|34501.4|34461.4|34496.6|34456.6|0
1721174100000|2024-07-16 23:55:00|34500.7|34460.7|34496.6|34456.6|34500.7|34460.7|34496.6|34456.6|0
1721174400000|2024-07-17 00:00:00|34497.9|34457.9|34499.1|34459.1|34500.5|34460.5|34492.4|34452.4|0
1721174700000|2024-07-17 00:05:00|34499|34459|34496.3|34456.3|34499.1|34459.1|34494.2|34454.2|0
1721175000000|2024-07-17 00:10:00|34495.6|34455.6|34502.4|34462.4|34502.4|34462.4|34494.2|34454.2|0
1721175300000|2024-07-17 00:15:00|34503|34463|34472.1|34432.1|34504.4|34464.4|34472|34432|0
1721175600000|2024-07-17 00:20:00|34472.2|34432.2|34465.3|34425.3|34472.2|34432.2|34458.5|34418.5|0
1721175900000|2024-07-17 00:25:00|34465.4|34425.4|34472.2|34432.2|34479|34439|34465.3|34425.3|0
1721176200000|2024-07-17 00:30:00|34478.9|34438.9|34479|34439|34479.1|34439.1|34475.6|34435.6|0
1721176500000|2024-07-17 00:35:00|34472.3|34432.3|34479.1|34439.1|34479.1|34439.1|34472.2|34432.2|0
1721176800000|2024-07-17 00:40:00|34472.3|34432.3|34486|34446|34486.1|34446.1|34472.3|34432.3|0
1721177100000|2024-07-17 00:45:00|34485.9|34445.9|34472.3|34432.3|34486|34446|34472.2|34432.2|0
1721177400000|2024-07-17 00:50:00|34479|34439|34479|34439|34479.1|34439.1|34472.2|34432.2|0
1721177700000|2024-07-17 00:55:00|34478.9|34438.9|34478.9|34438.9|34478.9|34438.9|34472.2|34432.2|0
1721178000000|2024-07-17 01:00:00|34472.2|34432.2|34471.9|34431.9|34472.2|34432.2|34465.2|34425.2|0
1721178300000|2024-07-17 01:05:00|34472|34432|34478.7|34438.7|34478.8|34438.8|34472|34432|0
1721178600000|2024-07-17 01:10:00|34478.6|34438.6|34478.7|34438.7|34478.7|34438.7|34471.9|34431.9|0
1721178900000|2024-07-17 01:15:00|34478.8|34438.8|34485.5|34445.5|34485.5|34445.5|34471.9|34431.9|0
1721179200000|2024-07-17 01:20:00|34482.1|34442.1|34478.8|34438.8|34485.5|34445.5|34478.7|34438.7|0
1721179500000|2024-07-17 01:25:00|34482.1|34442.1|34485.5|34445.5|34492.3|34452.3|34482.1|34442.1|0
1721179800000|2024-07-17 01:30:00|34492.2|34452.2|34478.7|34438.7|34492.2|34452.2|34478.7|34438.7|0
1721180100000|2024-07-17 01:35:00|34478.6|34438.6|34492.3|34452.3|34492.3|34452.3|34478.6|34438.6|0
1721180400000|2024-07-17 01:40:00|34485.6|34445.6|34485.4|34445.4|34492.2|34452.2|34485.3|34445.3|0
1721180700000|2024-07-17 01:45:00|34485.3|34445.3|34472.1|34432.1|34485.5|34445.5|34472|34432|0
1721181000000|2024-07-17 01:50:00|34478.8|34438.8|34478.8|34438.8|34478.9|34438.9|34472|34432|0
1721181300000|2024-07-17 01:55:00|34485.5|34445.5|34478.7|34438.7|34485.5|34445.5|34471.9|34431.9|0
1721181600000|2024-07-17 02:00:00|34485.4|34445.4|34478.6|34438.6|34485.5|34445.5|34478.6|34438.6|0
1721181900000|2024-07-17 02:05:00|34478.7|34438.7|34485.5|34445.5|34492.2|34452.2|34478.6|34438.6|0
1721182200000|2024-07-17 02:10:00|34492.2|34452.2|34492.2|34452.2|34492.2|34452.2|34492.1|34452.1|0
1721182500000|2024-07-17 02:15:00|34492.3|34452.3|34492.3|34452.3|34499|34459|34492.2|34452.2|0
1721182800000|2024-07-17 02:20:00|34492.4|34452.4|34485.5|34445.5|34492.4|34452.4|34485.5|34445.5|0
1721183100000|2024-07-17 02:25:00|34485.4|34445.4|34485.4|34445.4|34485.4|34445.4|34478.7|34438.7|0
1721183400000|2024-07-17 02:30:00|34485.5|34445.5|34492.3|34452.3|34492.3|34452.3|34485.5|34445.5|0
1721183700000|2024-07-17 02:35:00|34492.2|34452.2|34499.2|34459.2|34499.2|34459.2|34485.5|34445.5|0
1721184000000|2024-07-17 02:40:00|34499.3|34459.3|34499.2|34459.2|34499.3|34459.3|34499.2|34459.2|0
1721184300000|2024-07-17 02:45:00|34499.3|34459.3|34499.3|34459.3|34499.3|34459.3|34492.5|34452.5|0
1721184600000|2024-07-17 02:50:00|34499.2|34459.2|34492.4|34452.4|34499.2|34459.2|34492.4|34452.4|0
1721184900000|2024-07-17 02:55:00|34499.1|34459.1|34485.5|34445.5|34499.2|34459.2|34485.5|34445.5|0
1721185200000|2024-07-17 03:00:00|34492.2|34452.2|34485.5|34445.5|34492.3|34452.3|34485.5|34445.5|0
1721185500000|2024-07-17 03:05:00|34485.4|34445.4|34485.4|34445.4|34485.5|34445.5|34485.4|34445.4|0
1721185800000|2024-07-17 03:10:00|34485.3|34445.3|34478.5|34438.5|34485.4|34445.4|34478.5|34438.5|0
1721186100000|2024-07-17 03:15:00|34471.8|34431.8|34478.6|34438.6|34478.7|34438.7|34471.8|34431.8|0
1721186400000|2024-07-17 03:20:00|34485.3|34445.3|34478.5|34438.5|34485.4|34445.4|34478.5|34438.5|0
1721186700000|2024-07-17 03:25:00|34478.6|34438.6|34488.9|34448.9|34488.9|34448.9|34478.6|34438.6|0
1721187000000|2024-07-17 03:30:00|34492.2|34452.2|34492.3|34452.3|34492.4|34452.4|34485.5|34445.5|0
1721187300000|2024-07-17 03:35:00|34492.2|34452.2|34485.4|34445.4|34492.2|34452.2|34485.4|34445.4|0
1721187600000|2024-07-17 03:40:00|34485.3|34445.3|34451.4|34411.4|34485.4|34445.4|34451.4|34411.4|0
1721187900000|2024-07-17 03:45:00|34451.5|34411.5|34438.1|34398.1|34451.5|34411.5|34404.2|34364.2|0
1721188200000|2024-07-17 03:50:00|34444.8|34404.8|34438.1|34398.1|34465.2|34425.2|34431.4|34391.4|0
1721188500000|2024-07-17 03:55:00|34437.7|34397.7|34437.8|34397.8|34444.4|34404.4|34437.7|34397.7|0
1721188800000|2024-07-17 04:00:00|34437.9|34397.9|34438.1|34398.1|34444.5|34404.5|34437.6|34397.6|0
1721189100000|2024-07-17 04:05:00|34438.2|34398.2|34431.4|34391.4|34444.9|34404.9|34431.3|34391.3|0
1721189400000|2024-07-17 04:10:00|34431.3|34391.3|34417.5|34377.5|34431.3|34391.3|34417.5|34377.5|0
1721189700000|2024-07-17 04:15:00|34420.9|34380.9|34427.6|34387.6|34431|34391|34417.5|34377.5|0
1721190000000|2024-07-17 04:20:00|34424.2|34384.2|34431|34391|34437.8|34397.8|34424.2|34384.2|0
1721190300000|2024-07-17 04:25:00|34430.9|34390.9|34424.2|34384.2|34431|34391|34424.2|34384.2|0
1721190600000|2024-07-17 04:30:00|34424.3|34384.3|34417.3|34377.3|34431|34391|34417.3|34377.3|0
1721190900000|2024-07-17 04:35:00|34417.4|34377.4|34410.6|34370.6|34424.1|34384.1|34410.6|34370.6|0
1721191200000|2024-07-17 04:40:00|34410.7|34370.7|34403.8|34363.8|34417.3|34377.3|34403.8|34363.8|0
1721191500000|2024-07-17 04:45:00|34397.1|34357.1|34410.5|34370.5|34410.5|34370.5|34397.1|34357.1|0
1721191800000|2024-07-17 04:50:00|34413.9|34373.9|34410.4|34370.4|34424|34384|34410.3|34370.3|0
1721192100000|2024-07-17 04:55:00|34413.8|34373.8|34412|34372|34424|34384|34403.8|34363.8|0
1721192400000|2024-07-17 05:00:00|34413.6|34373.6|34413.6|34373.6|34419.6|34379.6|34412|34372|0
1721192700000|2024-07-17 05:05:00|34412|34372|34404.4|34364.4|34413.6|34373.6|34401.5|34361.5|0
1721193000000|2024-07-17 05:10:00|34403.6|34363.6|34418.7|34378.7|34420.2|34380.2|34398.7|34358.7|0
1721193300000|2024-07-17 05:15:00|34419.4|34379.4|34428.7|34388.7|34433.2|34393.2|34419.4|34379.4|0
1721193600000|2024-07-17 05:20:00|34429.4|34389.4|34428.7|34388.7|34433.2|34393.2|34427.9|34387.9|0
1721193900000|2024-07-17 05:25:00|34429.4|34389.4|34437.2|34397.2|34438.7|34398.7|34427.2|34387.2|0
1721194200000|2024-07-17 05:30:00|34437.9|34397.9|34452.2|34412.2|34455.2|34415.2|34437.9|34397.9|0
1721194500000|2024-07-17 05:35:00|34452.9|34412.9|34459.7|34419.7|34461.2|34421.2|34452.9|34412.9|0
1721194800000|2024-07-17 05:40:00|34460.5|34420.5|34456.7|34416.7|34461.2|34421.2|34453.7|34413.7|0
1721195100000|2024-07-17 05:45:00|34457.4|34417.4|34470.2|34430.2|34470.2|34430.2|34453.7|34413.7|0
1721195400000|2024-07-17 05:50:00|34468.7|34428.7|34465.7|34425.7|34473.2|34433.2|34465.7|34425.7|0
1721195700000|2024-07-17 05:55:00|34464.1|34424.1|34448.1|34408.1|34465.7|34425.7|34448.1|34408.1|0
1721196000000|2024-07-17 06:00:00|34419.5|34404.5|34452|34437|34462|34447|34419.5|34404.5|120
1721196300000|2024-07-17 06:05:00|34449.5|34434.5|34424.5|34409.5|34457|34442|34417|34402|41
1721196600000|2024-07-17 06:10:00|34427|34412|34399.5|34384.5|34429.5|34414.5|34397|34382|57
1721196900000|2024-07-17 06:15:00|34397|34382|34372|34357|34402|34387|34362|34347|38
1721197200000|2024-07-17 06:20:00|34374.5|34359.5|34374.5|34359.5|34392|34377|34374.5|34359.5|25
1721197500000|2024-07-17 06:25:00|34372|34357|34369.5|34354.5|34379.5|34364.5|34357|34342|43
1721197800000|2024-07-17 06:30:00|34372|34357|34339.5|34324.5|34382|34367|34332|34317|48
1721198100000|2024-07-17 06:35:00|34342|34327|34349.5|34334.5|34367|34352|34342|34327|22
1721198400000|2024-07-17 06:40:00|34352|34337|34372|34357|34372|34357|34349.5|34334.5|34
1721198700000|2024-07-17 06:45:00|34374.5|34359.5|34352|34337|34377|34362|34352|34337|19
1721199000000|2024-07-17 06:50:00|34354.5|34339.5|34339.5|34324.5|34357|34342|34332|34317|36
1721199300000|2024-07-17 06:55:00|34342|34327|34354.5|34339.5|34377|34362|34342|34327|35
1721199600000|2024-07-17 07:00:00|34352|34337|34264.5|34249.5|34379.5|34364.5|34264.5|34249.5|706
1721199900000|2024-07-17 07:05:00|34262|34247|34307|34292|34322|34307|34234.5|34219.5|455
1721200200000|2024-07-17 07:10:00|34312|34297|34382|34367|34387|34372|34297|34282|253
1721200500000|2024-07-17 07:15:00|34379.5|34364.5|34392|34377|34392|34377|34359.5|34344.5|246
1721200800000|2024-07-17 07:20:00|34389.5|34374.5|34359.5|34344.5|34389.5|34374.5|34337|34322|247
1721201100000|2024-07-17 07:25:00|34357|34342|34397|34382|34399.5|34384.5|34357|34342|136
1721201400000|2024-07-17 07:30:00|34392|34377|34357|34342|34397|34382|34339.5|34324.5|204
1721201700000|2024-07-17 07:35:00|34352|34337|34352|34337|34397|34382|34347|34332|147
1721202000000|2024-07-17 07:40:00|34357.1|34342.1|34379.6|34364.6|34387.1|34372.1|34349.6|34334.6|117
1721202300000|2024-07-17 07:45:00|34377.1|34362.1|34367.1|34352.1|34387.1|34372.1|34357.1|34342.1|84
1721202600000|2024-07-17 07:50:00|34364.6|34349.6|34347.1|34332.1|34382.1|34367.1|34342.1|34327.1|69
1721202900000|2024-07-17 07:55:00|34349.6|34334.6|34347.1|34332.1|34367.1|34352.1|34317.1|34302.1|167
1721203200000|2024-07-17 08:00:00|34344.6|34329.6|34359.6|34344.6|34359.6|34344.6|34314.6|34299.6|108
1721203500000|2024-07-17 08:05:00|34362.1|34347.1|34332.1|34317.1|34369.6|34354.6|34329.6|34314.6|127
1721203800000|2024-07-17 08:10:00|34329.6|34314.6|34297.1|34282.1|34339.6|34324.6|34287.1|34272.1|146
1721204100000|2024-07-17 08:15:00|34299.6|34284.6|34277.1|34262.1|34327.1|34312.1|34272.1|34257.1|217
1721204400000|2024-07-17 08:20:00|34274.6|34259.6|34244.6|34229.6|34277.1|34262.1|34242.1|34227.1|182
1721204700000|2024-07-17 08:25:00|34247.1|34232.1|34262.1|34247.1|34282.1|34267.1|34247.1|34232.1|163
1721205000000|2024-07-17 08:30:00|34264.6|34249.6|34257.1|34242.1|34267.1|34252.1|34247.1|34232.1|159
1721205300000|2024-07-17 08:35:00|34262.1|34247.1|34274.6|34259.6|34277.1|34262.1|34247.1|34232.1|82
1721205600000|2024-07-17 08:40:00|34277.1|34262.1|34259.6|34244.6|34292.1|34277.1|34247.1|34232.1|112
1721205900000|2024-07-17 08:45:00|34257.1|34242.1|34317.1|34302.1|34317.1|34302.1|34257.1|34242.1|101
1721206200000|2024-07-17 08:50:00|34314.6|34299.6|34349.6|34334.6|34362.1|34347.1|34302.1|34287.1|146
1721206500000|2024-07-17 08:55:00|34347.1|34332.1|34354.6|34339.6|34357.1|34342.1|34332.1|34317.1|32
1721206800000|2024-07-17 09:00:00|34352.1|34337.1|34357.1|34342.1|34372.1|34357.1|34342.1|34327.1|90
1721207100000|2024-07-17 09:05:00|34354.6|34339.6|34342.1|34327.1|34357.1|34342.1|34327.1|34312.1|45
1721207400000|2024-07-17 09:10:00|34339.6|34324.6|34344.6|34329.6|34354.6|34339.6|34337.1|34322.1|36
1721207700000|2024-07-17 09:15:00|34347.1|34332.1|34359.6|34344.6|34364.6|34349.6|34344.6|34329.6|51
1721208000000|2024-07-17 09:20:00|34357.1|34342.1|34352.1|34337.1|34382.1|34367.1|34347.1|34332.1|71
1721208300000|2024-07-17 09:25:00|34349.6|34334.6|34332.1|34317.1|34359.6|34344.6|34332.1|34317.1|15
1721208600000|2024-07-17 09:30:00|34329.6|34314.6|34362.1|34347.1|34367.1|34352.1|34319.6|34304.6|64
1721208900000|2024-07-17 09:35:00|34364.6|34349.6|34364.6|34349.6|34372.1|34357.1|34354.6|34339.6|305
1721209200000|2024-07-17 09:40:00|34367.1|34352.1|34377.1|34362.1|34377.1|34362.1|34362.1|34347.1|41
1721209500000|2024-07-17 09:45:00|34382.1|34367.1|34382.1|34367.1|34407.1|34392.1|34372.1|34357.1|198
1721209800000|2024-07-17 09:50:00|34384.6|34369.6|34377.1|34362.1|34389.6|34374.6|34367.1|34352.1|188
1721210100000|2024-07-17 09:55:00|34374.6|34359.6|34389.6|34374.6|34397.1|34382.1|34369.6|34354.6|173
1721210400000|2024-07-17 10:00:00|34392.1|34377.1|34407.1|34392.1|34407.1|34392.1|34387.1|34372.1|47
1721210700000|2024-07-17 10:05:00|34404.6|34389.6|34412.1|34397.1|34417.1|34402.1|34402.1|34387.1|52
1721211000000|2024-07-17 10:10:00|34409.6|34394.6|34397.1|34382.1|34417.1|34402.1|34389.6|34374.6|43
1721211300000|2024-07-17 10:15:00|34399.6|34384.6|34414.6|34399.6|34417.1|34402.1|34392.1|34377.1|33
1721211600000|2024-07-17 10:20:00|34412.1|34397.1|34392.1|34377.1|34417.1|34402.1|34392.1|34377.1|110
1721211900000|2024-07-17 10:25:00|34389.6|34374.6|34419.6|34404.6|34427.1|34412.1|34387.1|34372.1|133
1721212200000|2024-07-17 10:30:00|34417.1|34402.1|34407.1|34392.1|34417.1|34402.1|34392.1|34377.1|38
1721212500000|2024-07-17 10:35:00|34409.6|34394.6|34417.1|34402.1|34417.1|34402.1|34387.1|34372.1|26
1721212800000|2024-07-17 10:40:00|34419.6|34404.6|34417.1|34402.1|34429.6|34414.6|34417.1|34402.1|33
1721213100000|2024-07-17 10:45:00|34414.6|34399.6|34392.1|34377.1|34417.1|34402.1|34392.1|34377.1|26
1721213400000|2024-07-17 10:50:00|34389.6|34374.6|34382.1|34367.1|34397.1|34382.1|34377.1|34362.1|43
1721213700000|2024-07-17 10:55:00|34384.6|34369.6|34392.1|34377.1|34402.1|34387.1|34382.1|34367.1|54
1721214000000|2024-07-17 11:00:00|34394.6|34379.6|34357.1|34342.1|34397.1|34382.1|34354.6|34339.6|49
1721214300000|2024-07-17 11:05:00|34354.6|34339.6|34327.1|34312.1|34354.6|34339.6|34327.1|34312.1|130
1721214600000|2024-07-17 11:10:00|34324.6|34309.6|34297.1|34282.1|34334.6|34319.6|34292.1|34277.1|87
1721214900000|2024-07-17 11:15:00|34299.6|34284.6|34257.1|34242.1|34302.1|34287.1|34239.6|34224.6|236
1721215200000|2024-07-17 11:20:00|34259.6|34244.6|34247.1|34232.1|34267.1|34252.1|34234.6|34219.6|197
1721215500000|2024-07-17 11:25:00|34244.6|34229.6|34212.1|34197.1|34247.1|34232.1|34197.1|34182.1|172
1721215800000|2024-07-17 11:30:00|34209.6|34194.6|34179.6|34164.6|34209.6|34194.6|34172.1|34157.1|138
1721216100000|2024-07-17 11:35:00|34177.1|34162.1|34207.1|34192.1|34207.1|34192.1|34174.6|34159.6|143
1721216400000|2024-07-17 11:40:00|34209.5|34194.5|34219.5|34204.5|34222|34207|34184.5|34169.5|94
1721216700000|2024-07-17 11:45:00|34217|34202|34217|34202|34239.5|34224.5|34194.5|34179.5|106
1721217000000|2024-07-17 11:50:00|34214.5|34199.5|34227|34212|34237|34222|34204.5|34189.5|63
1721217300000|2024-07-17 11:55:00|34224.5|34209.5|34234.5|34219.5|34252|34237|34222|34207|38
1721217600000|2024-07-17 12:00:00|34237|34222|34249.5|34234.5|34254.5|34239.5|34229.5|34214.5|58
1721217900000|2024-07-17 12:05:00|34247|34232|34239.5|34224.5|34249.5|34234.5|34227|34212|44
1721218200000|2024-07-17 12:10:00|34242|34227|34264.5|34249.5|34264.5|34249.5|34242|34227|46
1721218500000|2024-07-17 12:15:00|34262|34247|34269.5|34254.5|34274.5|34259.5|34249.5|34234.5|44
1721218800000|2024-07-17 12:20:00|34267|34252|34284.5|34269.5|34284.5|34269.5|34262|34247|71
1721219100000|2024-07-17 12:25:00|34282|34267|34297|34282|34304.5|34289.5|34282|34267|54
1721219400000|2024-07-17 12:30:00|34294.5|34279.5|34294.5|34279.5|34324.5|34309.5|34289.5|34274.5|71
1721219700000|2024-07-17 12:35:00|34289.5|34274.5|34294.5|34279.5|34294.5|34279.5|34274.5|34259.5|67
1721220000000|2024-07-17 12:40:00|34292|34277|34284.5|34269.5|34309.5|34294.5|34284.5|34269.5|67
1721220300000|2024-07-17 12:45:00|34287|34272|34289.5|34274.5|34304.5|34289.5|34279.5|34264.5|24
1721220600000|2024-07-17 12:50:00|34284.5|34269.5|34304.5|34289.5|34314.5|34299.5|34279.5|34264.5|45
1721220900000|2024-07-17 12:55:00|34302|34287|34284.5|34269.5|34309.5|34294.5|34284.5|34269.5|31
1721221200000|2024-07-17 13:00:00|34287|34272|34274.5|34259.5|34294.5|34279.5|34254.5|34239.5|119
1721221500000|2024-07-17 13:05:00|34272|34257|34279.5|34264.5|34284.5|34269.5|34269.5|34254.5|799
1721221800000|2024-07-17 13:10:00|34277|34262|34284.5|34269.5|34299.5|34284.5|34274.5|34259.5|115
1721222100000|2024-07-17 13:15:00|34287|34272|34284.5|34269.5|34287|34272|34259.5|34244.5|93
1721222400000|2024-07-17 13:20:00|34282|34267|34284.5|34269.5|34304.5|34289.5|34279.5|34264.5|52
1721222700000|2024-07-17 13:25:00|34287|34272|34282|34267|34294.5|34279.5|34274.5|34259.5|50
1721223000000|2024-07-17 13:30:00|34284.5|34269.5|34324.5|34309.5|34324.5|34309.5|34282|34267|170
1721223300000|2024-07-17 13:35:00|34322|34307|34359.5|34344.5|34369.5|34354.5|34322|34307|139
1721223600000|2024-07-17 13:40:00|34362|34347|34387|34372|34394.5|34379.5|34359.5|34344.5|132
1721223900000|2024-07-17 13:45:00|34389.5|34374.5|34434.5|34419.5|34434.5|34419.5|34389.5|34374.5|176
1721224200000|2024-07-17 13:50:00|34437|34422|34459.5|34444.5|34469.5|34454.5|34437|34422|247
1721224500000|2024-07-17 13:55:00|34457|34442|34452|34437|34469.5|34454.5|34444.5|34429.5|117
1721224800000|2024-07-17 14:00:00|34454.5|34439.5|34454.5|34439.5|34459.5|34444.5|34434.5|34419.5|175
1721225100000|2024-07-17 14:05:00|34457|34442|34409.5|34394.5|34459.5|34444.5|34407|34392|131
1721225400000|2024-07-17 14:10:00|34405.1|34390.1|34457.6|34442.6|34460.1|34445.1|34405.1|34390.1|128
1721225700000|2024-07-17 14:15:00|34455.1|34440.1|34470.1|34455.1|34470.1|34455.1|34445.1|34430.1|151
1721226000000|2024-07-17 14:20:00|34467.6|34452.6|34445.1|34430.1|34472.6|34457.6|34445.1|34430.1|115
1721226300000|2024-07-17 14:25:00|34442.6|34427.6|34460.1|34445.1|34482.6|34467.6|34442.6|34427.6|141
1721226600000|2024-07-17 14:30:00|34457.6|34442.6|34477.6|34462.6|34490.1|34475.1|34435.1|34420.1|86
1721226900000|2024-07-17 14:35:00|34480.1|34465.1|34430.1|34415.1|34485.1|34470.1|34430.1|34415.1|60
1721227200000|2024-07-17 14:40:00|34427.6|34412.6|34430.1|34415.1|34445.1|34430.1|34405.1|34390.1|69
1721227500000|2024-07-17 14:45:00|34427.6|34412.6|34420.1|34405.1|34450.1|34435.1|34420.1|34405.1|67
1721227800000|2024-07-17 14:50:00|34422.6|34407.6|34430.1|34415.1|34445.1|34430.1|34415.1|34400.1|83
1721228100000|2024-07-17 14:55:00|34432.6|34417.6|34420.1|34405.1|34450.1|34435.1|34420.1|34405.1|95
1721228400000|2024-07-17 15:00:00|34417.6|34402.6|34390.1|34375.1|34420.1|34405.1|34385.1|34370.1|84
1721228700000|2024-07-17 15:05:00|34392.6|34377.6|34410.1|34395.1|34410.1|34395.1|34380.1|34365.1|101
1721229000000|2024-07-17 15:10:00|34407.6|34392.6|34390.1|34375.1|34415.1|34400.1|34380.1|34365.1|99
1721229300000|2024-07-17 15:15:00|34387.6|34372.6|34415.1|34400.1|34415.1|34400.1|34380.1|34365.1|75
1721229600000|2024-07-17 15:20:00|34412.6|34397.6|34405.1|34390.1|34425.1|34410.1|34405.1|34390.1|127
1721229900000|2024-07-17 15:25:00|34407.6|34392.6|34412.6|34397.6|34415.1|34400.1|34395.1|34380.1|164
1721230200000|2024-07-17 15:30:00|34407.6|34392.6|34392.6|34377.6|34417.6|34402.6|34392.6|34377.6|315
1721230500000|2024-07-17 15:35:00|34395.1|34380.1|34392.6|34377.6|34405.1|34390.1|34380.1|34365.1|142
1721230800000|2024-07-17 15:40:00|34395.1|34380.1|34395.1|34380.1|34400.1|34385.1|34390.1|34375.1|47
1721231100000|2024-07-17 15:45:00|34390.1|34375.1|34395.1|34380.1|34395.1|34380.1|34390.1|34375.1|8
1721231400000|2024-07-17 15:50:00|34397.6|34377.6|34397.6|34372.6|34397.6|34377.6|34387.6|34367.6|53
1721231700000|2024-07-17 15:55:00|34392.6|34377.6|34397.6|34377.6|34397.6|34377.6|34392.6|34372.6|781
1721232000000|2024-07-17 16:00:00|34402.6|34382.6|34392.6|34372.6|34407.6|34387.6|34392.6|34372.6|47
1721232300000|2024-07-17 16:05:00|34397.6|34377.6|34367.6|34347.6|34397.6|34377.6|34367.6|34347.6|14
1721232600000|2024-07-17 16:10:00|34362.6|34342.6|34342.6|34322.6|34367.6|34347.6|34342.6|34317.6|17
1721232900000|2024-07-17 16:15:00|34347.6|34327.6|34387.6|34367.6|34387.6|34367.6|34347.6|34327.6|52
1721233200000|2024-07-17 16:20:00|34382.6|34362.6|34372.6|34347.6|34392.6|34372.6|34367.6|34347.6|24
1721233500000|2024-07-17 16:25:00|34367.6|34352.6|34377.6|34352.6|34387.6|34367.6|34362.6|34342.6|58
1721233800000|2024-07-17 16:30:00|34372.6|34357.6|34382.6|34362.6|34387.6|34367.6|34372.6|34357.6|11
1721234100000|2024-07-17 16:35:00|34387.6|34357.6|34367.6|34347.6|34387.6|34367.6|34357.6|34337.6|10
1721234400000|2024-07-17 16:40:00|34362.6|34342.6|34362.6|34342.6|34367.6|34347.6|34357.6|34337.6|4
1721234700000|2024-07-17 16:45:00|34367.6|34347.6|34362.6|34342.6|34367.6|34347.6|34357.6|34332.6|22
1721235000000|2024-07-17 16:50:00|34357.6|34337.6|34377.6|34357.6|34377.6|34357.6|34357.6|34337.6|16
1721235300000|2024-07-17 16:55:00|34382.6|34352.6|34387.6|34362.6|34387.6|34367.6|34367.6|34347.6|16
1721235600000|2024-07-17 17:00:00|34382.6|34357.6|34367.6|34342.6|34382.6|34357.6|34367.6|34342.6|2
1721235900000|2024-07-17 17:05:00|34362.6|34347.6|34342.6|34317.6|34367.6|34347.6|34337.6|34317.6|8
1721236200000|2024-07-17 17:10:00|34347.6|34322.6|34342.6|34322.6|34352.6|34332.6|34337.6|34317.6|27
1721236500000|2024-07-17 17:15:00|34347.6|34327.6|34342.6|34317.6|34352.6|34327.6|34332.6|34307.6|25
1721236800000|2024-07-17 17:20:00|34337.6|34312.6|34332.6|34312.6|34342.6|34317.6|34332.6|34307.6|8
1721237100000|2024-07-17 17:25:00|34337.6|34317.6|34342.6|34322.6|34342.6|34322.6|34337.6|34312.6|8
1721237400000|2024-07-17 17:30:00|34337.6|34317.6|34347.6|34322.6|34352.6|34332.6|34337.6|34317.6|11
1721237700000|2024-07-17 17:35:00|34352.6|34327.6|34352.6|34332.6|34367.6|34347.6|34347.6|34327.6|20
1721238000000|2024-07-17 17:40:00|34357.6|34327.6|34352.6|34332.6|34357.6|34332.6|34342.6|34317.6|15
1721238300000|2024-07-17 17:45:00|34347.6|34327.6|34357.6|34332.6|34362.6|34342.6|34342.6|34322.6|10
1721238600000|2024-07-17 17:50:00|34352.6|34337.6|34342.6|34322.6|34352.6|34337.6|34337.6|34317.6|8
1721238900000|2024-07-17 17:55:00|34347.6|34317.6|34342.6|34322.6|34352.6|34332.6|34337.6|34317.6|3
1721239200000|2024-07-17 18:00:00|34337.6|34317.6|34322.6|34302.6|34342.6|34322.6|34317.6|34297.6|16
1721239500000|2024-07-17 18:05:00|34317.6|34297.6|34337.6|34317.6|34342.6|34322.6|34317.6|34292.6|7
1721239800000|2024-07-17 18:10:00|34342.6|34322.6|34337.6|34317.6|34352.6|34327.6|34337.6|34317.6|23
1721240100000|2024-07-17 18:15:00|34342.6|34322.6|34342.6|34322.6|34352.6|34327.6|34337.6|34312.6|30
1721240400000|2024-07-17 18:20:00|34347.6|34327.6|34347.6|34322.6|34352.6|34332.6|34337.6|34317.6|17
1721240700000|2024-07-17 18:25:00|34342.6|34327.6|34350.1|34335.1|34357.6|34337.6|34342.6|34322.6|8
1721241000000|2024-07-17 18:30:00|34347.6|34332.6|34347.6|34332.6|34355.1|34340.1|34345.1|34330.1|8
1721241300000|2024-07-17 18:35:00|34350.1|34335.1|34347.6|34332.6|34360.1|34345.1|34347.6|34332.6|6
1721241600000|2024-07-17 18:40:00|34350.1|34335.1|34345.1|34330.1|34352.6|34337.6|34342.6|34327.6|0
1721241900000|2024-07-17 18:45:00|34342.6|34327.6|34342.6|34327.6|34347.6|34332.6|34335.1|34320.1|5
1721242200000|2024-07-17 18:50:00|34340.1|34325.1|34322.6|34307.6|34350.1|34335.1|34322.6|34307.6|3
1721242500000|2024-07-17 18:55:00|34325.1|34310.1|34342.6|34327.6|34345.1|34330.1|34322.6|34307.6|11
1721242800000|2024-07-17 19:00:00|34340.1|34325.1|34332.6|34317.6|34345.1|34330.1|34332.6|34317.6|3
1721243100000|2024-07-17 19:05:00|34335.1|34320.1|34342.6|34327.6|34345.1|34330.1|34332.6|34317.6|4
1721243400000|2024-07-17 19:10:00|34345.1|34330.1|34347.6|34332.6|34360.1|34345.1|34342.6|34327.6|10
1721243700000|2024-07-17 19:15:00|34350.1|34335.1|34357.6|34342.6|34360.1|34345.1|34350.1|34335.1|12
1721244000000|2024-07-17 19:20:00|34360.1|34345.1|34372.6|34357.6|34375.1|34360.1|34355.1|34340.1|10
1721244300000|2024-07-17 19:25:00|34370.1|34355.1|34375.1|34360.1|34377.6|34362.6|34370.1|34355.1|7
1721244600000|2024-07-17 19:30:00|34377.6|34362.6|34362.6|34347.6|34380.1|34365.1|34362.6|34347.6|35
1721244900000|2024-07-17 19:35:00|34360.1|34345.1|34352.6|34337.6|34365.1|34350.1|34345.1|34330.1|67
1721245200000|2024-07-17 19:40:00|34355.1|34340.1|34342.6|34327.6|34355.1|34340.1|34337.6|34322.6|17
1721245500000|2024-07-17 19:45:00|34345.1|34330.1|34347.6|34332.6|34350.1|34335.1|34340.1|34325.1|4
1721245800000|2024-07-17 19:50:00|34350.1|34335.1|34357.6|34342.6|34370.1|34355.1|34350.1|34335.1|23
1721246100000|2024-07-17 19:55:00|34355.1|34340.1|34315.1|34300.1|34362.6|34347.6|34315.1|34300.1|49
1721246400000|2024-07-17 20:00:00|34354.1|34314.1|34332.1|34292.1|34354.1|34314.1|34304.8|34264.8|0
1721246700000|2024-07-17 20:05:00|34330.7|34290.7|34327.2|34287.2|34335|34295|34315.3|34275.3|0
1721247000000|2024-07-17 20:10:00|34325.8|34285.8|34346.2|34306.2|34349.7|34309.7|34324.4|34284.4|0
1721247300000|2024-07-17 20:15:00|34347.6|34307.6|34340.4|34300.4|34349.6|34309.6|34339.9|34299.9|0
1721247600000|2024-07-17 20:20:00|34340.5|34300.5|34355.9|34315.9|34355.9|34315.9|34340.5|34300.5|0
1721247900000|2024-07-17 20:25:00|34357.3|34317.3|34358.7|34318.7|34358.7|34318.7|34352.4|34312.4|0
1721248200000|2024-07-17 20:30:00|34360.1|34320.1|34362.2|34322.2|34363.6|34323.6|34358.7|34318.7|0
1721248500000|2024-07-17 20:35:00|34362.1|34322.1|34363.6|34323.6|34367.8|34327.8|34358.7|34318.7|0
1721248800000|2024-07-17 20:40:00|34362.9|34322.9|34360.1|34320.1|34363.6|34323.6|34357.3|34317.3|0
1721249100000|2024-07-17 20:45:00|34360|34320|34363.6|34323.6|34365|34325|34357.3|34317.3|0
1721249400000|2024-07-17 20:50:00|34362.9|34322.9|34360.1|34320.1|34362.9|34322.9|34360.1|34320.1|0
1721249700000|2024-07-17 20:55:00|34360.8|34320.8|34372.7|34332.7|34374.8|34334.8|34358.7|34318.7|0
1721250000000|2024-07-17 21:00:00|34371.3|34331.3|34370.6|34330.6|34372.7|34332.7|34370.6|34330.6|0
1721250300000|2024-07-17 21:05:00|34371.3|34331.3|34382|34342|34382|34342|34370.6|34330.6|0
1721250600000|2024-07-17 21:10:00|34382.7|34342.7|34381.3|34341.3|34382.7|34342.7|34381.3|34341.3|0
1721250900000|2024-07-17 21:15:00|34380.9|34340.9|34380.2|34340.2|34381.6|34341.6|34380.2|34340.2|0
1721251200000|2024-07-17 21:20:00|34379.5|34339.5|34376.7|34336.7|34380.2|34340.2|34373.9|34333.9|0
1721251500000|2024-07-17 21:25:00|34377.4|34337.4|34377.4|34337.4|34378.8|34338.8|34376.7|34336.7|0
1721251800000|2024-07-17 21:30:00|34376.7|34336.7|34375.3|34335.3|34376.7|34336.7|34372.5|34332.5|0
1721252100000|2024-07-17 21:35:00|34376.7|34336.7|34376|34336|34376.7|34336.7|34375.3|34335.3|0
1721252400000|2024-07-17 21:40:00|34376.7|34336.7|34378.1|34338.1|34378.8|34338.8|34376.7|34336.7|0
1721252700000|2024-07-17 21:45:00|34378|34338|34378.1|34338.1|34378.8|34338.8|34377.4|34337.4|0
1721253000000|2024-07-17 21:50:00|34378.8|34338.8|34378.1|34338.1|34378.8|34338.8|34376.7|34336.7|0
1721253300000|2024-07-17 21:55:00|34379.5|34339.5|34379.5|34339.5|34381.6|34341.6|34378.8|34338.8|0
1721253600000|2024-07-17 22:00:00|34379.8|34339.8|34400.3|34360.3|34410.8|34370.8|34379.8|34339.8|0
1721253900000|2024-07-17 22:05:00|34399.6|34359.6|34387.7|34347.7|34401.7|34361.7|34384.8|34344.8|0
1721254200000|2024-07-17 22:10:00|34389.1|34349.1|34394|34354|34396.8|34356.8|34386.2|34346.2|0
1721254500000|2024-07-17 22:15:00|34395.9|34355.9|34400.9|34360.9|34404.4|34364.4|34395.2|34355.2|0
1721254800000|2024-07-17 22:20:00|34402.9|34362.9|34404.4|34364.4|34408.6|34368.6|34402.9|34362.9|0
1721255100000|2024-07-17 22:25:00|34404.3|34364.3|34402.9|34362.9|34404.4|34364.4|34399.4|34359.4|0
1721255400000|2024-07-17 22:30:00|34403.1|34363.1|34409.9|34369.9|34414.1|34374.1|34399.6|34359.6|0
1721255700000|2024-07-17 22:35:00|34410.6|34370.6|34402.2|34362.2|34411.3|34371.3|34393|34353|0
1721256000000|2024-07-17 22:40:00|34402.1|34362.1|34405.4|34365.4|34418.6|34378.6|34398.6|34358.6|0
1721256300000|2024-07-17 22:45:00|34406.8|34366.8|34405.4|34365.4|34408.9|34368.9|34404|34364|0
1721256600000|2024-07-17 22:50:00|34406.1|34366.1|34405.4|34365.4|34410.3|34370.3|34404|34364|0
1721256900000|2024-07-17 22:55:00|34406.1|34366.1|34418|34378|34420.8|34380.8|34406.1|34366.1|0
1721257200000|2024-07-17 23:00:00|34417.9|34377.9|34411.7|34371.7|34418|34378|34411.7|34371.7|0
1721257500000|2024-07-17 23:05:00|34412.4|34372.4|34411.7|34371.7|34414.5|34374.5|34408.9|34368.9|0
1721257800000|2024-07-17 23:10:00|34411.6|34371.6|34410.3|34370.3|34413.1|34373.1|34410.3|34370.3|0
1721258100000|2024-07-17 23:15:00|34411.7|34371.7|34408.9|34368.9|34411.7|34371.7|34408.9|34368.9|0
1721258400000|2024-07-17 23:20:00|34408.8|34368.8|34410.3|34370.3|34411.7|34371.7|34406.8|34366.8|0
1721258700000|2024-07-17 23:25:00|34411.7|34371.7|34410.3|34370.3|34411.7|34371.7|34408.9|34368.9|0
1721259000000|2024-07-17 23:30:00|34411.6|34371.6|34419.2|34379.2|34419.9|34379.9|34411.6|34371.6|0
1721259300000|2024-07-17 23:35:00|34417.2|34377.2|34417.2|34377.2|34419.9|34379.9|34414.3|34374.3|0
1721259600000|2024-07-17 23:40:00|34417.1|34377.1|34417.2|34377.2|34417.2|34377.2|34415.7|34375.7|0
1721259900000|2024-07-17 23:45:00|34415.2|34375.2|34411.7|34371.7|34415.2|34375.2|34407.5|34367.5|0
1721260200000|2024-07-17 23:50:00|34413.1|34373.1|34410.3|34370.3|34413.1|34373.1|34408.9|34368.9|0
1721260500000|2024-07-17 23:55:00|34411.7|34371.7|34419.9|34379.9|34419.9|34379.9|34411.7|34371.7|0
1721260800000|2024-07-18 00:00:00|34419.8|34379.8|34444.3|34404.3|34445.7|34405.7|34418.5|34378.5|0
1721261100000|2024-07-18 00:05:00|34442.9|34402.9|34444.3|34404.3|34447.8|34407.8|34440.1|34400.1|0
1721261400000|2024-07-18 00:10:00|34443.6|34403.6|34445.7|34405.7|34447.8|34407.8|34441.5|34401.5|0
1721261700000|2024-07-18 00:15:00|34445.8|34405.8|34438.1|34398.1|34479|34439|34438.1|34398.1|0
1721262000000|2024-07-18 00:20:00|34444.9|34404.9|34438.2|34398.2|34445|34405|34424.5|34384.5|0
1721262300000|2024-07-18 00:25:00|34438.1|34398.1|34465.6|34425.6|34472.5|34432.5|34438.1|34398.1|0
1721262600000|2024-07-18 00:30:00|34465.7|34425.7|34442.2|34402.2|34472.5|34432.5|34435.4|34395.4|0
1721262900000|2024-07-18 00:35:00|34442.1|34402.1|34435.3|34395.3|34448.9|34408.9|34435.1|34395.1|0
1721263200000|2024-07-18 00:40:00|34435.4|34395.4|34462.7|34422.7|34462.7|34422.7|34435.3|34395.3|0
1721263500000|2024-07-18 00:45:00|34466.1|34426.1|34442|34402|34466.1|34426.1|34442|34402|0
1721263800000|2024-07-18 00:50:00|34442.1|34402.1|34435.2|34395.2|34449|34409|34435.2|34395.2|0
1721264100000|2024-07-18 00:55:00|34428.4|34388.4|34435.2|34395.2|34442|34402|34428.3|34388.3|0
1721264400000|2024-07-18 01:00:00|34442|34402|34421.3|34381.3|34442|34402|34421.3|34381.3|0
1721264700000|2024-07-18 01:05:00|34424.7|34384.7|34442.4|34402.4|34449.3|34409.3|34421.3|34381.3|0
1721265000000|2024-07-18 01:10:00|34442.3|34402.3|34421.5|34381.5|34442.4|34402.4|34421.5|34381.5|0
1721265300000|2024-07-18 01:15:00|34414.7|34374.7|34428.4|34388.4|34428.6|34388.6|34414.7|34374.7|0
1721265600000|2024-07-18 01:20:00|34428.5|34388.5|34435.3|34395.3|34442.1|34402.1|34428.4|34388.4|0
1721265900000|2024-07-18 01:25:00|34435.2|34395.2|34442.2|34402.2|34445.6|34405.6|34428.4|34388.4|0
1721266200000|2024-07-18 01:30:00|34443.2|34403.2|34443.1|34403.1|34450|34410|34443|34403|0
1721266500000|2024-07-18 01:35:00|34443|34403|34449.9|34409.9|34450|34410|34443|34403|0
1721266800000|2024-07-18 01:40:00|34449.8|34409.8|34449.8|34409.8|34449.9|34409.9|34436.1|34396.1|0
1721267100000|2024-07-18 01:45:00|34448.9|34408.9|34448.9|34408.9|34449|34409|34442.1|34402.1|0
1721267400000|2024-07-18 01:50:00|34449|34409|34448.9|34408.9|34449|34409|34442|34402|0
1721267700000|2024-07-18 01:55:00|34445.5|34405.5|34435.6|34395.6|34449|34409|34435.4|34395.4|0
1721268000000|2024-07-18 02:00:00|34442.4|34402.4|34428.8|34388.8|34442.4|34402.4|34428.7|34388.7|0
1721268300000|2024-07-18 02:05:00|34435.6|34395.6|34442.3|34402.3|34442.4|34402.4|34435.4|34395.4|0
1721268600000|2024-07-18 02:10:00|34435.5|34395.5|34428.5|34388.5|34435.5|34395.5|34428.5|34388.5|0
1721268900000|2024-07-18 02:15:00|34421.7|34381.7|34414.8|34374.8|34425.1|34385.1|34414.8|34374.8|0
1721269200000|2024-07-18 02:20:00|34408|34368|34394.4|34354.4|34415|34375|34394.3|34354.3|0
1721269500000|2024-07-18 02:25:00|34394.3|34354.3|34401.2|34361.2|34401.2|34361.2|34394.3|34354.3|0
1721269800000|2024-07-18 02:30:00|34401.1|34361.1|34401.2|34361.2|34401.2|34361.2|34394.3|34354.3|0
1721270100000|2024-07-18 02:35:00|34401.1|34361.1|34401.2|34361.2|34401.3|34361.3|34394.3|34354.3|0
1721270400000|2024-07-18 02:40:00|34394.4|34354.4|34401.2|34361.2|34401.2|34361.2|34394.4|34354.4|0
1721270700000|2024-07-18 02:45:00|34408|34368|34408.3|34368.3|34421.8|34381.8|34408|34368|0
1721271000000|2024-07-18 02:50:00|34408.2|34368.2|34415.1|34375.1|34415.1|34375.1|34408.1|34368.1|0
1721271300000|2024-07-18 02:55:00|34421.9|34381.9|34415|34375|34422|34382|34415|34375|0
1721271600000|2024-07-18 03:00:00|34415.1|34375.1|34408.2|34368.2|34415.1|34375.1|34408.1|34368.1|0
1721271900000|2024-07-18 03:05:00|34415|34375|34414.8|34374.8|34421.8|34381.8|34414.8|34374.8|0
1721272200000|2024-07-18 03:10:00|34414.9|34374.9|34414.9|34374.9|34415|34375|34414.8|34374.8|0
1721272500000|2024-07-18 03:15:00|34414.8|34374.8|34407.8|34367.8|34414.9|34374.9|34407.7|34367.7|0
1721272800000|2024-07-18 03:20:00|34401|34361|34421.5|34381.5|34421.6|34381.6|34400.9|34360.9|0
1721273100000|2024-07-18 03:25:00|34421.6|34381.6|34414.6|34374.6|34421.6|34381.6|34414.6|34374.6|0
1721273400000|2024-07-18 03:30:00|34414.7|34374.7|34386.8|34346.8|34421.5|34381.5|34379.8|34339.8|0
1721273700000|2024-07-18 03:35:00|34386.7|34346.7|34386.8|34346.8|34393.8|34353.8|34379.9|34339.9|0
1721274000000|2024-07-18 03:40:00|34386.9|34346.9|34400.8|34360.8|34407.5|34367.5|34386.9|34346.9|0
1721274300000|2024-07-18 03:45:00|34400.7|34360.7|34407.9|34367.9|34414.7|34374.7|34393.9|34353.9|0
1721274600000|2024-07-18 03:50:00|34408|34368|34400.9|34360.9|34414.7|34374.7|34394.1|34354.1|0
1721274900000|2024-07-18 03:55:00|34397.5|34357.5|34394.2|34354.2|34400.9|34360.9|34394.1|34354.1|0
1721275200000|2024-07-18 04:00:00|34394.3|34354.3|34394.2|34354.2|34407.9|34367.9|34394.2|34354.2|0
1721275500000|2024-07-18 04:05:00|34394.3|34354.3|34394.1|34354.1|34394.3|34354.3|34394.1|34354.1|0
1721275800000|2024-07-18 04:10:00|34394.2|34354.2|34394.2|34354.2|34394.3|34354.3|34394.1|34354.1|0
1721276100000|2024-07-18 04:15:00|34394.1|34354.1|34380.1|34340.1|34394.2|34354.2|34373.2|34333.2|0
1721276400000|2024-07-18 04:20:00|34373.3|34333.3|34397|34357|34397.1|34357.1|34373.3|34333.3|0
1721276700000|2024-07-18 04:25:00|34400.4|34360.4|34390.2|34350.2|34410.7|34370.7|34390.2|34350.2|0
1721277000000|2024-07-18 04:30:00|34390.1|34350.1|34390.2|34350.2|34390.2|34350.2|34383.3|34343.3|0
1721277300000|2024-07-18 04:35:00|34390.1|34350.1|34390.2|34350.2|34390.3|34350.3|34390.1|34350.1|0
1721277600000|2024-07-18 04:40:00|34390.1|34350.1|34390.2|34350.2|34390.2|34350.2|34390.1|34350.1|0
1721277900000|2024-07-18 04:45:00|34390.1|34350.1|34390.1|34350.1|34396.9|34356.9|34390.1|34350.1|0
1721278200000|2024-07-18 04:50:00|34390|34350|34399.1|34359.1|34412.8|34372.8|34390|34350|0
1721278500000|2024-07-18 04:55:00|34405.9|34365.9|34412.9|34372.9|34412.9|34372.9|34405.9|34365.9|0
1721278800000|2024-07-18 05:00:00|34406.1|34366.1|34384.7|34344.7|34406.1|34366.1|34384.7|34344.7|0
1721279100000|2024-07-18 05:05:00|34388.1|34348.1|34398.4|34358.4|34398.5|34358.5|34388.1|34348.1|0
1721279400000|2024-07-18 05:10:00|34395|34355|34391.5|34351.5|34398.4|34358.4|34391.5|34351.5|0
1721279700000|2024-07-18 05:15:00|34391.6|34351.6|34391.6|34351.6|34391.6|34351.6|34391.5|34351.5|0
1721280000000|2024-07-18 05:20:00|34391.7|34351.7|34398.4|34358.4|34398.5|34358.5|34391.5|34351.5|0
1721280300000|2024-07-18 05:25:00|34398.3|34358.3|34381.3|34341.3|34398.4|34358.4|34377.9|34337.9|0
1721280600000|2024-07-18 05:30:00|34384.7|34344.7|34398.5|34358.5|34405.5|34365.5|34384.7|34344.7|0
1721280900000|2024-07-18 05:35:00|34398.6|34358.6|34391.5|34351.5|34412.4|34372.4|34391.5|34351.5|0
1721281200000|2024-07-18 05:40:00|34391.6|34351.6|34408.8|34368.8|34412.1|34372.1|34391.6|34351.6|0
1721281500000|2024-07-18 05:45:00|34412.2|34372.2|34405.4|34365.4|34415.7|34375.7|34405.3|34365.3|0
1721281800000|2024-07-18 05:50:00|34405.5|34365.5|34419.1|34379.1|34419.1|34379.1|34405.5|34365.5|0
1721282100000|2024-07-18 05:55:00|34419|34379|34439.5|34399.5|34439.5|34399.5|34419|34379|0
1721282400000|2024-07-18 06:00:00|34438.3|34423.3|34428.3|34413.3|34455.8|34440.8|34428.3|34413.3|5
1721282700000|2024-07-18 06:05:00|34420.8|34405.8|34413.3|34398.3|34433.3|34418.3|34395.8|34380.8|16
1721283000000|2024-07-18 06:10:00|34415.8|34400.8|34445.8|34430.8|34445.8|34430.8|34415.8|34400.8|6
1721283300000|2024-07-18 06:15:00|34443.3|34428.3|34463.3|34448.3|34473.3|34458.3|34435.8|34420.8|12
1721283600000|2024-07-18 06:20:00|34465.8|34450.8|34453.3|34438.3|34465.8|34450.8|34438.3|34423.3|25
1721283900000|2024-07-18 06:25:00|34455.8|34440.8|34455.8|34440.8|34468.3|34453.3|34450.8|34435.8|16
1721284200000|2024-07-18 06:30:00|34458.3|34443.3|34473.3|34458.3|34483.3|34468.3|34458.3|34443.3|19
1721284500000|2024-07-18 06:35:00|34475.8|34460.8|34483.3|34468.3|34488.3|34473.3|34468.3|34453.3|15
1721284800000|2024-07-18 06:40:00|34485.8|34470.8|34498.3|34483.3|34498.3|34483.3|34473.3|34458.3|36
1721285100000|2024-07-18 06:45:00|34500.8|34485.8|34490.8|34475.8|34510.8|34495.8|34488.3|34473.3|31
1721285400000|2024-07-18 06:50:00|34493.3|34478.3|34498.3|34483.3|34505.8|34490.8|34493.3|34478.3|21
1721285700000|2024-07-18 06:55:00|34500.8|34485.8|34485.8|34470.8|34513.3|34498.3|34480.8|34465.8|27
1721286000000|2024-07-18 07:00:00|34483.3|34468.3|34488.3|34473.3|34505.8|34490.8|34448.3|34433.3|341
1721286300000|2024-07-18 07:05:00|34490.8|34475.8|34498.3|34483.3|34505.8|34490.8|34483.3|34468.3|194
1721286600000|2024-07-18 07:10:00|34503.3|34488.3|34545.8|34530.8|34545.8|34530.8|34470.8|34455.8|224
1721286900000|2024-07-18 07:15:00|34548.3|34533.3|34505.8|34490.8|34548.3|34533.3|34495.8|34480.8|153
1721287200000|2024-07-18 07:20:00|34500.8|34485.8|34493.3|34478.3|34538.3|34523.3|34493.3|34478.3|107
1721287500000|2024-07-18 07:25:00|34490.8|34475.8|34418.3|34403.3|34493.3|34478.3|34390.8|34375.8|265
1721287800000|2024-07-18 07:30:00|34420.8|34405.8|34400.8|34385.8|34420.8|34405.8|34370.8|34355.8|243
1721288100000|2024-07-18 07:35:00|34403.3|34388.3|34360.8|34345.8|34420.8|34405.8|34335.8|34320.8|242
1721288400000|2024-07-18 07:40:00|34364.7|34349.7|34452.2|34437.2|34452.2|34437.2|34364.7|34349.7|158
1721288700000|2024-07-18 07:45:00|34449.7|34434.7|34419.7|34404.7|34452.2|34437.2|34399.7|34384.7|87
1721289000000|2024-07-18 07:50:00|34422.2|34407.2|34432.2|34417.2|34459.7|34444.7|34419.7|34404.7|126
1721289300000|2024-07-18 07:55:00|34434.7|34419.7|34449.7|34434.7|34454.7|34439.7|34409.7|34394.7|99
1721289600000|2024-07-18 08:00:00|34447.2|34432.2|34449.7|34434.7|34487.2|34472.2|34434.7|34419.7|169
1721289900000|2024-07-18 08:05:00|34447.2|34432.2|34459.7|34444.7|34489.7|34474.7|34444.7|34429.7|80
1721290200000|2024-07-18 08:10:00|34462.2|34447.2|34489.7|34474.7|34492.2|34477.2|34439.7|34424.7|110
1721290500000|2024-07-18 08:15:00|34487.2|34472.2|34479.7|34464.7|34509.7|34494.7|34454.7|34439.7|102
1721290800000|2024-07-18 08:20:00|34482.2|34467.2|34519.7|34504.7|34524.7|34509.7|34459.7|34444.7|118
1721291100000|2024-07-18 08:25:00|34517.2|34502.2|34522.2|34507.2|34532.2|34517.2|34502.2|34487.2|91
1721291400000|2024-07-18 08:30:00|34519.7|34504.7|34564.7|34549.7|34569.7|34554.7|34509.7|34494.7|119
1721291700000|2024-07-18 08:35:00|34567.2|34552.2|34587.2|34572.2|34599.7|34584.7|34564.7|34549.7|173
1721292000000|2024-07-18 08:40:00|34589.7|34574.7|34584.7|34569.7|34594.7|34579.7|34569.7|34554.7|96
1721292300000|2024-07-18 08:45:00|34587.2|34572.2|34609.7|34594.7|34609.7|34594.7|34577.2|34562.2|64
1721292600000|2024-07-18 08:50:00|34612.2|34597.2|34599.7|34584.7|34624.7|34609.7|34594.7|34579.7|107
1721292900000|2024-07-18 08:55:00|34602.2|34587.2|34622.2|34607.2|34624.7|34609.7|34602.2|34587.2|75
1721293200000|2024-07-18 09:00:00|34619.7|34604.7|34614.7|34599.7|34629.7|34614.7|34609.7|34594.7|99
1721293500000|2024-07-18 09:05:00|34617.2|34602.2|34629.7|34614.7|34634.7|34619.7|34609.7|34594.7|94
1721293800000|2024-07-18 09:10:00|34632.2|34617.2|34624.7|34609.7|34644.7|34629.7|34622.2|34607.2|169
1721294100000|2024-07-18 09:15:00|34627.2|34612.2|34634.7|34619.7|34637.2|34622.2|34609.7|34594.7|92
1721294400000|2024-07-18 09:20:00|34632.2|34617.2|34634.7|34619.7|34637.2|34622.2|34619.7|34604.7|66
1721294700000|2024-07-18 09:25:00|34629.7|34614.7|34629.7|34614.7|34634.7|34619.7|34614.7|34599.7|49
1721295000000|2024-07-18 09:30:00|34627.2|34612.2|34614.7|34599.7|34637.2|34622.2|34607.2|34592.2|107
1721295300000|2024-07-18 09:35:00|34619.7|34604.7|34589.7|34574.7|34622.2|34607.2|34574.7|34559.7|122
1721295600000|2024-07-18 09:40:00|34587.2|34572.2|34589.7|34574.7|34599.7|34584.7|34577.2|34562.2|50
1721295900000|2024-07-18 09:45:00|34592.2|34577.2|34597.2|34582.2|34604.7|34589.7|34579.7|34564.7|69
1721296200000|2024-07-18 09:50:00|34594.7|34579.7|34624.7|34609.7|34624.7|34609.7|34594.7|34579.7|52
1721296500000|2024-07-18 09:55:00|34622.2|34607.2|34599.7|34584.7|34622.2|34607.2|34579.7|34564.7|105
1721296800000|2024-07-18 10:00:00|34597.2|34582.2|34587.2|34572.2|34604.7|34589.7|34574.7|34559.7|64
1721297100000|2024-07-18 10:05:00|34584.7|34569.7|34574.7|34559.7|34604.7|34589.7|34574.7|34559.7|65
1721297400000|2024-07-18 10:10:00|34577.2|34562.2|34569.7|34554.7|34592.2|34577.2|34552.2|34537.2|73
1721297700000|2024-07-18 10:15:00|34567.2|34552.2|34554.7|34539.7|34584.7|34569.7|34552.2|34537.2|71
1721298000000|2024-07-18 10:20:00|34552.2|34537.2|34559.7|34544.7|34564.7|34549.7|34539.7|34524.7|31
1721298300000|2024-07-18 10:25:00|34557.2|34542.2|34564.7|34549.7|34564.7|34549.7|34552.2|34537.2|24
1721298600000|2024-07-18 10:30:00|34562.2|34547.2|34574.7|34559.7|34574.7|34559.7|34559.7|34544.7|35
1721298900000|2024-07-18 10:35:00|34577.2|34562.2|34599.7|34584.7|34599.7|34584.7|34577.2|34562.2|33
1721299200000|2024-07-18 10:40:00|34602.2|34587.2|34597.2|34582.2|34614.7|34599.7|34592.2|34577.2|54
1721299500000|2024-07-18 10:45:00|34594.7|34579.7|34604.7|34589.7|34609.7|34594.7|34592.2|34577.2|36
1721299800000|2024-07-18 10:50:00|34607.2|34592.2|34599.7|34584.7|34607.2|34592.2|34587.2|34572.2|39
1721300100000|2024-07-18 10:55:00|34602.2|34587.2|34617.2|34602.2|34619.7|34604.7|34592.2|34577.2|26
1721300400000|2024-07-18 11:00:00|34614.7|34599.7|34627.2|34612.2|34627.2|34612.2|34604.7|34589.7|30
1721300700000|2024-07-18 11:05:00|34624.7|34609.7|34629.7|34614.7|34634.7|34619.7|34622.2|34607.2|37
1721301000000|2024-07-18 11:10:00|34627.2|34612.2|34624.7|34609.7|34629.7|34614.7|34619.7|34604.7|18
1721301300000|2024-07-18 11:15:00|34627.2|34612.2|34599.7|34584.7|34632.2|34617.2|34597.2|34582.2|57
1721301600000|2024-07-18 11:20:00|34602.2|34587.2|34634.7|34619.7|34634.7|34619.7|34599.7|34584.7|32
1721301900000|2024-07-18 11:25:00|34632.2|34617.2|34622.2|34607.2|34634.7|34619.7|34619.7|34604.7|37
1721302200000|2024-07-18 11:30:00|34624.7|34609.7|34614.7|34599.7|34624.7|34609.7|34609.7|34594.7|22
1721302500000|2024-07-18 11:35:00|34609.7|34594.7|34632.2|34617.2|34634.7|34619.7|34609.7|34594.7|27
1721302800000|2024-07-18 11:40:00|34628.4|34613.4|34645.9|34630.9|34645.9|34630.9|34625.9|34610.9|16
1721303100000|2024-07-18 11:45:00|34643.4|34628.4|34645.9|34630.9|34648.4|34633.4|34640.9|34625.9|35
1721303400000|2024-07-18 11:50:00|34648.4|34633.4|34655.9|34640.9|34655.9|34640.9|34640.9|34625.9|33
1721303700000|2024-07-18 11:55:00|34653.4|34638.4|34643.4|34628.4|34658.4|34643.4|34640.9|34625.9|39
1721304000000|2024-07-18 12:00:00|34640.9|34625.9|34635.9|34620.9|34650.9|34635.9|34635.9|34620.9|53
1721304300000|2024-07-18 12:05:00|34633.4|34618.4|34633.4|34618.4|34645.9|34630.9|34630.9|34615.9|43
1721304600000|2024-07-18 12:10:00|34630.9|34615.9|34620.9|34605.9|34630.9|34615.9|34620.9|34605.9|48
1721304900000|2024-07-18 12:15:00|34618.4|34603.4|34645.9|34630.9|34650.9|34635.9|34605.9|34590.9|47
1721305200000|2024-07-18 12:20:00|34648.4|34633.4|34660.9|34645.9|34663.4|34648.4|34648.4|34633.4|55
1721305500000|2024-07-18 12:25:00|34663.4|34648.4|34653.4|34638.4|34665.9|34650.9|34653.4|34638.4|52
1721305800000|2024-07-18 12:30:00|34655.9|34640.9|34660.9|34645.9|34665.9|34650.9|34640.9|34625.9|63
1721306100000|2024-07-18 12:35:00|34663.4|34648.4|34658.4|34643.4|34665.9|34650.9|34645.9|34630.9|39
1721306400000|2024-07-18 12:40:00|34655.9|34640.9|34690.9|34675.9|34695.9|34680.9|34655.9|34640.9|96
1721306700000|2024-07-18 12:45:00|34693.4|34678.4|34713.4|34698.4|34715.9|34700.9|34688.4|34673.4|111
1721307000000|2024-07-18 12:50:00|34710.9|34695.9|34720.9|34705.9|34720.9|34705.9|34705.9|34690.9|124
1721307300000|2024-07-18 12:55:00|34723.4|34708.4|34720.9|34705.9|34735.9|34720.9|34720.9|34705.9|132
1721307600000|2024-07-18 13:00:00|34723.4|34708.4|34720.9|34705.9|34725.9|34710.9|34705.9|34690.9|89
1721307900000|2024-07-18 13:05:00|34723.4|34708.4|34720.9|34705.9|34730.9|34715.9|34720.9|34705.9|75
1721308200000|2024-07-18 13:10:00|34723.4|34708.4|34725.9|34710.9|34730.9|34715.9|34715.9|34700.9|73
1721308500000|2024-07-18 13:15:00|34730.9|34715.9|34735.9|34720.9|34735.9|34720.9|34728.4|34713.4|73
1721308800000|2024-07-18 13:20:00|34733.4|34718.4|34723.4|34708.4|34735.9|34720.9|34720.9|34705.9|112
1721309100000|2024-07-18 13:25:00|34725.9|34710.9|34740.9|34725.9|34740.9|34725.9|34720.9|34705.9|76
1721309400000|2024-07-18 13:30:00|34745.9|34730.9|34750.9|34735.9|34755.9|34740.9|34738.4|34723.4|123
1721309700000|2024-07-18 13:35:00|34753.4|34738.4|34775.9|34760.9|34780.9|34765.9|34753.4|34738.4|150
1721310000000|2024-07-18 13:40:00|34770.9|34755.9|34760.9|34745.9|34785.9|34770.9|34760.9|34745.9|393
1721310300000|2024-07-18 13:45:00|34765.9|34750.9|34725.9|34710.9|34765.9|34750.9|34720.9|34705.9|352
1721310600000|2024-07-18 13:50:00|34728.4|34713.4|34720.9|34705.9|34735.9|34720.9|34705.9|34690.9|141
1721310900000|2024-07-18 13:55:00|34723.4|34708.4|34758.4|34743.4|34760.9|34745.9|34723.4|34708.4|133
1721311200000|2024-07-18 14:00:00|34760.9|34745.9|34745.9|34730.9|34765.9|34750.9|34740.9|34725.9|105
1721311500000|2024-07-18 14:05:00|34743.4|34728.4|34733.4|34718.4|34743.4|34728.4|34715.9|34700.9|93
1721311800000|2024-07-18 14:10:00|34730.6|34715.6|34738.1|34723.1|34740.6|34725.6|34718.1|34703.1|66
1721312100000|2024-07-18 14:15:00|34740.6|34725.6|34723.1|34708.1|34748.1|34733.1|34723.1|34708.1|90
1721312400000|2024-07-18 14:20:00|34720.6|34705.6|34738.1|34723.1|34738.1|34723.1|34703.1|34688.1|79
1721312700000|2024-07-18 14:25:00|34735.6|34720.6|34698.1|34683.1|34740.6|34725.6|34698.1|34683.1|61
1721313000000|2024-07-18 14:30:00|34700.6|34685.6|34683.1|34668.1|34703.1|34688.1|34673.1|34658.1|135
1721313300000|2024-07-18 14:35:00|34680.6|34665.6|34643.1|34628.1|34688.1|34673.1|34643.1|34628.1|163
1721313600000|2024-07-18 14:40:00|34638.1|34623.1|34593.1|34578.1|34640.6|34625.6|34583.1|34568.1|265
1721313900000|2024-07-18 14:45:00|34590.6|34575.6|34578.1|34563.1|34595.6|34580.6|34543.1|34528.1|284
1721314200000|2024-07-18 14:50:00|34575.6|34560.6|34608.1|34593.1|34608.1|34593.1|34553.1|34538.1|224
1721314500000|2024-07-18 14:55:00|34605.6|34590.6|34588.1|34573.1|34623.1|34608.1|34563.1|34548.1|203
1721314800000|2024-07-18 15:00:00|34585.6|34570.6|34608.1|34593.1|34628.1|34613.1|34578.1|34563.1|145
1721315100000|2024-07-18 15:05:00|34610.6|34595.6|34603.1|34588.1|34630.6|34615.6|34598.1|34583.1|91
1721315400000|2024-07-18 15:10:00|34600.6|34585.6|34593.1|34578.1|34613.1|34598.1|34588.1|34573.1|138
1721315700000|2024-07-18 15:15:00|34595.6|34580.6|34580.6|34565.6|34608.1|34593.1|34578.1|34563.1|134
1721316000000|2024-07-18 15:20:00|34583.1|34568.1|34563.1|34548.1|34588.1|34573.1|34558.1|34543.1|146
1721316300000|2024-07-18 15:25:00|34568.1|34553.1|34565.6|34550.6|34578.1|34563.1|34560.6|34545.6|221
1721316600000|2024-07-18 15:30:00|34568.1|34553.1|34513.1|34498.1|34578.1|34563.1|34513.1|34498.1|529
1721316900000|2024-07-18 15:35:00|34520.6|34505.6|34563.1|34548.1|34565.6|34550.6|34518.1|34503.1|208
1721317200000|2024-07-18 15:40:00|34568.1|34553.1|34563.1|34548.1|34588.1|34573.1|34555.6|34540.6|69
1721317500000|2024-07-18 15:45:00|34560.6|34545.6|34538.1|34523.1|34578.1|34563.1|34538.1|34523.1|77
1721317800000|2024-07-18 15:50:00|34540.6|34520.6|34545.6|34525.6|34565.6|34545.6|34535.6|34515.6|33
1721318100000|2024-07-18 15:55:00|34550.6|34520.6|34530.6|34510.6|34550.6|34520.6|34530.6|34505.6|64
1721318400000|2024-07-18 16:00:00|34525.6|34505.6|34510.6|34490.6|34530.6|34505.6|34510.6|34485.6|28
1721318700000|2024-07-18 16:05:00|34515.6|34495.6|34545.6|34525.6|34550.6|34530.6|34505.6|34480.6|43
1721319000000|2024-07-18 16:10:00|34540.6|34520.6|34515.6|34495.6|34540.6|34520.6|34505.6|34485.6|17
1721319300000|2024-07-18 16:15:00|34510.6|34490.6|34505.6|34485.6|34515.6|34495.6|34490.6|34465.6|38
1721319600000|2024-07-18 16:20:00|34510.6|34480.6|34505.6|34485.6|34530.6|34510.6|34500.6|34480.6|19
1721319900000|2024-07-18 16:25:00|34510.6|34490.6|34520.6|34500.6|34525.6|34505.6|34500.6|34480.6|15
1721320200000|2024-07-18 16:30:00|34515.6|34495.6|34550.6|34530.6|34550.6|34530.6|34510.6|34485.6|30
1721320500000|2024-07-18 16:35:00|34545.6|34525.6|34560.6|34540.6|34560.6|34540.6|34535.6|34510.6|16
1721320800000|2024-07-18 16:40:00|34555.6|34535.6|34555.6|34530.6|34555.6|34535.6|34535.6|34515.6|28
1721321100000|2024-07-18 16:45:00|34550.6|34535.6|34555.6|34535.6|34575.6|34555.6|34550.6|34530.6|15
1721321400000|2024-07-18 16:50:00|34550.6|34530.6|34565.6|34545.6|34570.6|34550.6|34550.6|34530.6|16
1721321700000|2024-07-18 16:55:00|34570.6|34550.6|34585.6|34565.6|34585.6|34565.6|34565.6|34545.6|24
1721322000000|2024-07-18 17:00:00|34580.6|34560.6|34575.6|34550.6|34590.6|34565.6|34575.6|34550.6|11
1721322300000|2024-07-18 17:05:00|34570.6|34545.6|34545.6|34520.6|34575.6|34550.6|34540.6|34520.6|4
1721322600000|2024-07-18 17:10:00|34550.6|34525.6|34570.6|34550.6|34575.6|34555.6|34550.6|34525.6|24
1721322900000|2024-07-18 17:15:00|34565.6|34545.6|34570.6|34550.6|34575.6|34550.6|34555.6|34535.6|1
1721323200000|2024-07-18 17:20:00|34575.6|34545.6|34580.6|34555.6|34585.6|34565.6|34570.6|34545.6|7
1721323500000|2024-07-18 17:25:00|34575.6|34550.6|34565.6|34545.6|34575.6|34550.6|34560.6|34535.6|15
1721323800000|2024-07-18 17:30:00|34570.6|34550.6|34565.6|34540.6|34580.6|34555.6|34565.6|34540.6|11
1721324100000|2024-07-18 17:35:00|34560.6|34545.6|34550.6|34530.6|34565.6|34545.6|34545.6|34525.6|16
1721324400000|2024-07-18 17:40:00|34555.6|34535.6|34550.6|34530.6|34565.6|34540.6|34550.6|34525.6|5
1721324700000|2024-07-18 17:45:00|34555.6|34525.6|34560.6|34535.6|34565.6|34545.6|34550.6|34525.6|4
1721325000000|2024-07-18 17:50:00|34555.6|34530.6|34520.6|34500.6|34555.6|34535.6|34520.6|34500.6|7
1721325300000|2024-07-18 17:55:00|34525.6|34505.6|34500.6|34480.6|34525.6|34505.6|34495.6|34475.6|34
1721325600000|2024-07-18 18:00:00|34495.6|34475.6|34480.6|34460.6|34495.6|34480.6|34480.6|34460.6|13
1721325900000|2024-07-18 18:05:00|34475.6|34455.6|34475.6|34455.6|34485.6|34465.6|34470.6|34450.6|52
1721326200000|2024-07-18 18:10:00|34480.6|34460.6|34450.6|34430.6|34480.6|34460.6|34450.6|34430.6|52
1721326500000|2024-07-18 18:15:00|34455.6|34435.6|34450.6|34430.6|34465.6|34445.6|34445.6|34425.6|19
1721326800000|2024-07-18 18:20:00|34455.6|34435.6|34465.6|34440.6|34465.6|34445.6|34450.6|34430.6|26
1721327100000|2024-07-18 18:25:00|34460.6|34435.6|34440.6|34425.6|34460.6|34440.6|34440.6|34420.6|10
1721327400000|2024-07-18 18:30:00|34443.1|34428.1|34450.6|34435.6|34455.6|34440.6|34435.6|34420.6|11
1721327700000|2024-07-18 18:35:00|34453.1|34438.1|34420.6|34405.6|34453.1|34438.1|34420.6|34405.6|16
1721328000000|2024-07-18 18:40:00|34423.1|34408.1|34433.1|34418.1|34440.6|34425.6|34423.1|34408.1|22
1721328300000|2024-07-18 18:45:00|34430.6|34415.6|34423.1|34408.1|34435.6|34420.6|34423.1|34408.1|11
1721328600000|2024-07-18 18:50:00|34425.6|34410.6|34428.1|34413.1|34433.1|34418.1|34413.1|34398.1|19
1721328900000|2024-07-18 18:55:00|34430.6|34415.6|34440.6|34425.6|34440.6|34425.6|34428.1|34413.1|15
1721329200000|2024-07-18 19:00:00|34438.1|34423.1|34435.6|34420.6|34453.1|34438.1|34430.6|34415.6|10
1721329500000|2024-07-18 19:05:00|34433.1|34418.1|34425.6|34410.6|34445.6|34430.6|34420.6|34405.6|10
1721329800000|2024-07-18 19:10:00|34423.1|34408.1|34400.6|34385.6|34425.6|34410.6|34393.1|34378.1|20
1721330100000|2024-07-18 19:15:00|34403.1|34388.1|34405.6|34390.6|34415.6|34400.6|34403.1|34388.1|22
1721330400000|2024-07-18 19:20:00|34403.1|34388.1|34400.6|34385.6|34405.6|34390.6|34398.1|34383.1|10
1721330700000|2024-07-18 19:25:00|34403.1|34388.1|34415.6|34400.6|34418.1|34403.1|34398.1|34383.1|14
1721331000000|2024-07-18 19:30:00|34413.1|34398.1|34410.6|34395.6|34425.6|34410.6|34405.6|34390.6|76
1721331300000|2024-07-18 19:35:00|34413.1|34398.1|34435.6|34420.6|34445.6|34430.6|34405.6|34390.6|15
1721331600000|2024-07-18 19:40:00|34438.1|34423.1|34440.6|34425.6|34453.1|34438.1|34435.6|34420.6|33
1721331900000|2024-07-18 19:45:00|34443.1|34428.1|34485.6|34470.6|34488.1|34473.1|34443.1|34428.1|15
1721332200000|2024-07-18 19:50:00|34483.1|34468.1|34435.6|34420.6|34485.6|34470.6|34435.6|34420.6|44
1721332500000|2024-07-18 19:55:00|34438.1|34423.1|34463.1|34448.1|34468.1|34453.1|34435.6|34420.6|50
1721332800000|2024-07-18 20:00:00|34471.3|34431.3|34481.8|34441.8|34500.9|34460.9|34460.6|34420.6|0
1721333100000|2024-07-18 20:05:00|34481.9|34441.9|34498.8|34458.8|34500.9|34460.9|34472.6|34432.6|0
1721333400000|2024-07-18 20:10:00|34499.5|34459.5|34481.8|34441.8|34502.3|34462.3|34477.6|34437.6|0
1721333700000|2024-07-18 20:15:00|34481.9|34441.9|34493.1|34453.1|34503.7|34463.7|34481.9|34441.9|0
1721334000000|2024-07-18 20:20:00|34494.5|34454.5|34493.8|34453.8|34500.9|34460.9|34489.6|34449.6|0
1721334300000|2024-07-18 20:25:00|34494.5|34454.5|34500.9|34460.9|34503.7|34463.7|34493.1|34453.1|0
1721334600000|2024-07-18 20:30:00|34500.8|34460.8|34505.1|34465.1|34505.1|34465.1|34498.8|34458.8|0
1721334900000|2024-07-18 20:35:00|34504.4|34464.4|34505.1|34465.1|34505.1|34465.1|34503.7|34463.7|0
1721335200000|2024-07-18 20:40:00|34503.7|34463.7|34512.9|34472.9|34517.8|34477.8|34503.7|34463.7|0
1721335500000|2024-07-18 20:45:00|34514.3|34474.3|34515.7|34475.7|34517.8|34477.8|34512.9|34472.9|0
1721335800000|2024-07-18 20:50:00|34517.1|34477.1|34525.6|34485.6|34525.6|34485.6|34514.3|34474.3|0
1721336100000|2024-07-18 20:55:00|34525.5|34485.5|34499.9|34459.9|34527|34487|34498.5|34458.5|0
1721336400000|2024-07-18 21:00:00|34500|34460|34502|34462|34507|34467|34500|34460|0
1721336700000|2024-07-18 21:05:00|34502.1|34462.1|34502.7|34462.7|34503.4|34463.4|34502.1|34462.1|0
1721337000000|2024-07-18 21:10:00|34502.8|34462.8|34508.4|34468.4|34513.3|34473.3|34502.8|34462.8|0
1721337300000|2024-07-18 21:15:00|34507.7|34467.7|34511.2|34471.2|34511.2|34471.2|34507.7|34467.7|0
1721337600000|2024-07-18 21:20:00|34509.8|34469.8|34511.9|34471.9|34515.5|34475.5|34509.8|34469.8|0
1721337900000|2024-07-18 21:25:00|34512.1|34472.1|34516.2|34476.2|34516.9|34476.9|34512.1|34472.1|0
1721338200000|2024-07-18 21:30:00|34516.1|34476.1|34515.4|34475.4|34516.2|34476.2|34514.7|34474.7|0
1721338500000|2024-07-18 21:35:00|34515.5|34475.5|34514.7|34474.7|34516.9|34476.9|34514.7|34474.7|0
1721338800000|2024-07-18 21:40:00|34514.8|34474.8|34515.5|34475.5|34516.2|34476.2|34514.7|34474.7|0
1721339100000|2024-07-18 21:45:00|34515.4|34475.4|34514|34474|34515.4|34475.4|34513.3|34473.3|0
1721339400000|2024-07-18 21:50:00|34514.7|34474.7|34515.4|34475.4|34516.2|34476.2|34514|34474|0
1721339700000|2024-07-18 21:55:00|34515.5|34475.5|34514.7|34474.7|34516.9|34476.9|34514|34474|0
1721340000000|2024-07-18 22:00:00|34514.8|34474.8|34509.3|34469.3|34521.3|34481.3|34494.5|34454.5|0
1721340300000|2024-07-18 22:05:00|34507.9|34467.9|34522|34482|34522|34482|34507.9|34467.9|0
1721340600000|2024-07-18 22:10:00|34522.1|34482.1|34526.3|34486.3|34527.7|34487.7|34518.5|34478.5|0
1721340900000|2024-07-18 22:15:00|34526.2|34486.2|34515.7|34475.7|34527.7|34487.7|34511.4|34471.4|0
1721341200000|2024-07-18 22:20:00|34515.6|34475.6|34507.9|34467.9|34515.6|34475.6|34500.1|34460.1|0
1721341500000|2024-07-18 22:25:00|34508.6|34468.6|34500.1|34460.1|34512.8|34472.8|34498.7|34458.7|0
1721341800000|2024-07-18 22:30:00|34500.2|34460.2|34502.3|34462.3|34514.3|34474.3|34500.2|34460.2|0
1721342100000|2024-07-18 22:35:00|34503|34463|34498.7|34458.7|34503|34463|34492.4|34452.4|0
1721342400000|2024-07-18 22:40:00|34499.4|34459.4|34506.5|34466.5|34507.9|34467.9|34498.7|34458.7|0
1721342700000|2024-07-18 22:45:00|34505.8|34465.8|34522|34482|34523.4|34483.4|34505.1|34465.1|0
1721343000000|2024-07-18 22:50:00|34520.6|34480.6|34520.6|34480.6|34523.4|34483.4|34518.5|34478.5|0
1721343300000|2024-07-18 22:55:00|34521.3|34481.3|34514.3|34474.3|34522|34482|34512.8|34472.8|0
1721343600000|2024-07-18 23:00:00|34515.7|34475.7|34515.7|34475.7|34517.1|34477.1|34509.3|34469.3|0
1721343900000|2024-07-18 23:05:00|34515|34475|34512.2|34472.2|34515|34475|34510.1|34470.1|0
1721344200000|2024-07-18 23:10:00|34512.1|34472.1|34516.4|34476.4|34516.4|34476.4|34508.7|34468.7|0
1721344500000|2024-07-18 23:15:00|34517.1|34477.1|34519.9|34479.9|34519.9|34479.9|34514.3|34474.3|0
1721344800000|2024-07-18 23:20:00|34518.5|34478.5|34516.4|34476.4|34518.5|34478.5|34515|34475|0
1721345100000|2024-07-18 23:25:00|34515.7|34475.7|34521.4|34481.4|34524.2|34484.2|34515.7|34475.7|0
1721345400000|2024-07-18 23:30:00|34522.1|34482.1|34520.6|34480.6|34522.8|34482.8|34515|34475|0
1721345700000|2024-07-18 23:35:00|34520.7|34480.7|34516.4|34476.4|34521.4|34481.4|34513.6|34473.6|0
1721346000000|2024-07-18 23:40:00|34516.5|34476.5|34508.7|34468.7|34517.8|34477.8|34507.2|34467.2|0
1721346300000|2024-07-18 23:45:00|34508.6|34468.6|34500.9|34460.9|34508.6|34468.6|34496.6|34456.6|0
1721346600000|2024-07-18 23:50:00|34502.3|34462.3|34500.9|34460.9|34505.8|34465.8|34499.5|34459.5|0
1721346900000|2024-07-18 23:55:00|34502.3|34462.3|34500.9|34460.9|34505.8|34465.8|34500.9|34460.9|0
1721347200000|2024-07-19 00:00:00|34500.8|34460.8|34502.5|34462.5|34506.8|34466.8|34491.7|34451.7|0
1721347500000|2024-07-19 00:05:00|34502.6|34462.6|34504.9|34464.9|34508.2|34468.2|34497.1|34457.1|0
1721347800000|2024-07-19 00:10:00|34505.6|34465.6|34510.1|34470.1|34510.1|34470.1|34494|34454|0
1721348100000|2024-07-19 00:15:00|34510|34470|34506.4|34466.4|34523.7|34483.7|34499.6|34459.6|0
1721348400000|2024-07-19 00:20:00|34513.2|34473.2|34520.3|34480.3|34527.1|34487.1|34506.5|34466.5|0
1721348700000|2024-07-19 00:25:00|34520.2|34480.2|34537.7|34497.7|34548.1|34508.1|34520.2|34480.2|0
1721349000000|2024-07-19 00:30:00|34534.3|34494.3|34537.5|34497.5|34541.2|34501.2|34534|34494|0
1721349300000|2024-07-19 00:35:00|34540.9|34500.9|34533.9|34493.9|34547.8|34507.8|34530.6|34490.6|0
1721349600000|2024-07-19 00:40:00|34533.8|34493.8|34523.5|34483.5|34533.9|34493.9|34516.5|34476.5|0
1721349900000|2024-07-19 00:45:00|34527|34487|34513.2|34473.2|34527.2|34487.2|34513.2|34473.2|0
1721350200000|2024-07-19 00:50:00|34513.1|34473.1|34527|34487|34527|34487|34513|34473|0
1721350500000|2024-07-19 00:55:00|34523.5|34483.5|34520.1|34480.1|34527|34487|34520|34480|0
1721350800000|2024-07-19 01:00:00|34516.7|34476.7|34527.1|34487.1|34530.7|34490.7|34516.7|34476.7|0
1721351100000|2024-07-19 01:05:00|34523.6|34483.6|34520.2|34480.2|34527.1|34487.1|34516.8|34476.8|0
1721351400000|2024-07-19 01:10:00|34520.3|34480.3|34520.2|34480.2|34527.2|34487.2|34513.3|34473.3|0
1721351700000|2024-07-19 01:15:00|34516.8|34476.8|34506.4|34466.4|34520.2|34480.2|34502.8|34462.8|0
1721352000000|2024-07-19 01:20:00|34509.8|34469.8|34527.3|34487.3|34534.2|34494.2|34506.4|34466.4|0
1721352300000|2024-07-19 01:25:00|34527.2|34487.2|34527.3|34487.3|34527.4|34487.4|34520.3|34480.3|0
1721352600000|2024-07-19 01:30:00|34530.7|34490.7|34520.4|34480.4|34534.3|34494.3|34520.3|34480.3|0
1721352900000|2024-07-19 01:35:00|34520.3|34480.3|34527.5|34487.5|34527.6|34487.6|34513.5|34473.5|0
1721353200000|2024-07-19 01:40:00|34527.4|34487.4|34520.5|34480.5|34534.4|34494.4|34520.5|34480.5|0
1721353500000|2024-07-19 01:45:00|34520.6|34480.6|34506.5|34466.5|34527.4|34487.4|34506.5|34466.5|0
1721353800000|2024-07-19 01:50:00|34506.4|34466.4|34520.3|34480.3|34520.3|34480.3|34506.4|34466.4|0
1721354100000|2024-07-19 01:55:00|34520.2|34480.2|34513.5|34473.5|34520.4|34480.4|34513.4|34473.4|0
1721354400000|2024-07-19 02:00:00|34513.4|34473.4|34513.3|34473.3|34513.4|34473.4|34485.6|34445.6|0
1721354700000|2024-07-19 02:05:00|34506.5|34466.5|34506.5|34466.5|34520.4|34480.4|34499.7|34459.7|0
1721355000000|2024-07-19 02:10:00|34506.6|34466.6|34499.6|34459.6|34506.6|34466.6|34499.5|34459.5|0
1721355300000|2024-07-19 02:15:00|34506.4|34466.4|34503|34463|34506.4|34466.4|34499.5|34459.5|0
1721355600000|2024-07-19 02:20:00|34499.6|34459.6|34492.5|34452.5|34506.5|34466.5|34485.6|34445.6|0
1721355900000|2024-07-19 02:25:00|34492.6|34452.6|34499.6|34459.6|34499.6|34459.6|34492.6|34452.6|0
1721356200000|2024-07-19 02:30:00|34499.5|34459.5|34506.5|34466.5|34506.5|34466.5|34492.6|34452.6|0
1721356500000|2024-07-19 02:35:00|34499.6|34459.6|34513.3|34473.3|34520.4|34480.4|34499.6|34459.6|0
1721356800000|2024-07-19 02:40:00|34513.4|34473.4|34520.4|34480.4|34520.4|34480.4|34513.4|34473.4|0
1721357100000|2024-07-19 02:45:00|34527.3|34487.3|34527.2|34487.2|34527.3|34487.3|34523.8|34483.8|0
1721357400000|2024-07-19 02:50:00|34527.3|34487.3|34527.2|34487.2|34534.1|34494.1|34520.3|34480.3|0
1721357700000|2024-07-19 02:55:00|34527.3|34487.3|34520.3|34480.3|34527.3|34487.3|34520.3|34480.3|0
1721358000000|2024-07-19 03:00:00|34520.4|34480.4|34527.3|34487.3|34534.2|34494.2|34520.4|34480.4|0
1721358300000|2024-07-19 03:05:00|34527.4|34487.4|34527.1|34487.1|34534.2|34494.2|34527.1|34487.1|0
1721358600000|2024-07-19 03:10:00|34527.2|34487.2|34527.3|34487.3|34534.2|34494.2|34527.2|34487.2|0
1721358900000|2024-07-19 03:15:00|34527.2|34487.2|34527.3|34487.3|34527.3|34487.3|34506.6|34466.6|0
1721359200000|2024-07-19 03:20:00|34527.2|34487.2|34520.3|34480.3|34527.3|34487.3|34520.3|34480.3|0
1721359500000|2024-07-19 03:25:00|34520.4|34480.4|34520.5|34480.5|34527.3|34487.3|34520.3|34480.3|0
1721359800000|2024-07-19 03:30:00|34520.4|34480.4|34520.4|34480.4|34520.4|34480.4|34513.4|34473.4|0
1721360100000|2024-07-19 03:35:00|34527.3|34487.3|34520.4|34480.4|34527.3|34487.3|34520.4|34480.4|0
1721360400000|2024-07-19 03:40:00|34520.3|34480.3|34520.3|34480.3|34520.4|34480.4|34513.4|34473.4|0
1721360700000|2024-07-19 03:45:00|34520.2|34480.2|34520.2|34480.2|34520.3|34480.3|34513.3|34473.3|0
1721361000000|2024-07-19 03:50:00|34520.1|34480.1|34534|34494|34534|34494|34513.2|34473.2|0
1721361300000|2024-07-19 03:55:00|34547.7|34507.7|34554.6|34514.6|34554.6|34514.6|34547.7|34507.7|0
1721361600000|2024-07-19 04:00:00|34554.5|34514.5|34547.4|34507.4|34554.6|34514.6|34547.4|34507.4|0
1721361900000|2024-07-19 04:05:00|34547.5|34507.5|34554.4|34514.4|34561.3|34521.3|34547.4|34507.4|0
1721362200000|2024-07-19 04:10:00|34561.2|34521.2|34554.5|34514.5|34561.3|34521.3|34554.4|34514.4|0
1721362500000|2024-07-19 04:15:00|34554.4|34514.4|34554.3|34514.3|34554.4|34514.4|34554.3|34514.3|0
1721362800000|2024-07-19 04:20:00|34554.4|34514.4|34554.4|34514.4|34554.4|34514.4|34554.4|34514.4|0
1721363100000|2024-07-19 04:25:00|34561.2|34521.2|34554.4|34514.4|34561.3|34521.3|34554.4|34514.4|0
1721363400000|2024-07-19 04:30:00|34554.3|34514.3|34561.4|34521.4|34561.4|34521.4|34554.3|34514.3|0
1721363700000|2024-07-19 04:35:00|34561.5|34521.5|34554.5|34514.5|34561.5|34521.5|34554.4|34514.4|0
1721364000000|2024-07-19 04:40:00|34557.9|34517.9|34561.5|34521.5|34561.5|34521.5|34554.5|34514.5|0
1721364300000|2024-07-19 04:45:00|34558.1|34518.1|34554.5|34514.5|34561.5|34521.5|34554.5|34514.5|0
1721364600000|2024-07-19 04:50:00|34554.6|34514.6|34554.6|34514.6|34554.6|34514.6|34554.6|34514.6|0
1721364900000|2024-07-19 04:55:00|34554.5|34514.5|34561.4|34521.4|34561.4|34521.4|34554.5|34514.5|0
1721365200000|2024-07-19 05:00:00|34561.5|34521.5|34561.5|34521.5|34561.5|34521.5|34554.6|34514.6|0
1721365500000|2024-07-19 05:05:00|34554.7|34514.7|34554.7|34514.7|34554.7|34514.7|34554.6|34514.6|0
1721365800000|2024-07-19 05:10:00|34554.6|34514.6|34554.2|34514.2|34554.7|34514.7|34554.2|34514.2|0
1721366100000|2024-07-19 05:15:00|34554.1|34514.1|34554.1|34514.1|34554.2|34514.2|34554.1|34514.1|0
1721366400000|2024-07-19 05:20:00|34554.2|34514.2|34554.2|34514.2|34554.5|34514.5|34554.1|34514.1|0
1721366700000|2024-07-19 05:25:00|34554.1|34514.1|34554.2|34514.2|34561|34521|34553.9|34513.9|0
1721367000000|2024-07-19 05:30:00|34554.1|34514.1|34568|34528|34568|34528|34554.1|34514.1|0
1721367300000|2024-07-19 05:35:00|34567.9|34527.9|34574.9|34534.9|34581.7|34541.7|34567.9|34527.9|0
1721367600000|2024-07-19 05:40:00|34578.3|34538.3|34568|34528|34578.3|34538.3|34568|34528|0
1721367900000|2024-07-19 05:45:00|34567.9|34527.9|34568|34528|34568|34528|34561.1|34521.1|0
1721368200000|2024-07-19 05:50:00|34568.1|34528.1|34581.8|34541.8|34581.8|34541.8|34568.1|34528.1|0
1721368500000|2024-07-19 05:55:00|34581.9|34541.9|34588.8|34548.8|34588.8|34548.8|34581.8|34541.8|0
1721368800000|2024-07-19 06:00:00|34518.1|34503.1|34505.6|34490.6|34525.6|34510.6|34500.6|34485.6|21
1721369100000|2024-07-19 06:05:00|34503.1|34488.1|34513.1|34498.1|34518.1|34503.1|34498.1|34483.1|39
1721369400000|2024-07-19 06:10:00|34510.6|34495.6|34503.1|34488.1|34510.6|34495.6|34478.1|34463.1|28
1721369700000|2024-07-19 06:15:00|34505.6|34490.6|34495.6|34480.6|34505.6|34490.6|34490.6|34475.6|8
1721370000000|2024-07-19 06:20:00|34493.1|34478.1|34490.6|34475.6|34495.6|34480.6|34488.1|34473.1|11
1721370300000|2024-07-19 06:25:00|34493.1|34478.1|34495.6|34480.6|34495.6|34480.6|34490.6|34475.6|7
1721370600000|2024-07-19 06:30:00|34493.1|34478.1|34460.6|34445.6|34493.1|34478.1|34460.6|34445.6|7
1721370900000|2024-07-19 06:35:00|34463.1|34448.1|34445.6|34430.6|34465.6|34450.6|34440.6|34425.6|13
1721371200000|2024-07-19 06:40:00|34443.1|34428.1|34453.1|34438.1|34455.6|34440.6|34440.6|34425.6|11
1721371500000|2024-07-19 06:45:00|34450.6|34435.6|34410.6|34395.6|34453.1|34438.1|34410.6|34395.6|14
1721371800000|2024-07-19 06:50:00|34408.1|34393.1|34395.6|34380.6|34408.1|34393.1|34370.6|34355.6|60
1721372100000|2024-07-19 06:55:00|34393.1|34378.1|34398.1|34383.1|34403.1|34388.1|34368.1|34353.1|106
1721372400000|2024-07-19 07:00:00|34393.1|34378.1|34343.1|34328.1|34425.6|34410.6|34318.1|34303.1|534
1721372700000|2024-07-19 07:05:00|34340.6|34325.6|34380.6|34365.6|34398.1|34383.1|34340.6|34325.6|219
1721373000000|2024-07-19 07:10:00|34383.1|34368.1|34388.1|34373.1|34393.1|34378.1|34325.6|34310.6|307
1721373300000|2024-07-19 07:15:00|34390.6|34375.6|34378.1|34363.1|34428.1|34413.1|34370.6|34355.6|168
1721373600000|2024-07-19 07:20:00|34380.6|34365.6|34418.1|34403.1|34423.1|34408.1|34368.1|34353.1|210
1721373900000|2024-07-19 07:25:00|34415.6|34400.6|34355.6|34340.6|34418.1|34403.1|34353.1|34338.1|229
1721374200000|2024-07-19 07:30:00|34353.1|34338.1|34353.1|34338.1|34398.1|34383.1|34328.1|34313.1|175
1721374500000|2024-07-19 07:35:00|34355.6|34340.6|34315.6|34300.6|34368.1|34353.1|34293.1|34278.1|221
1721374800000|2024-07-19 07:40:00|34313.1|34298.1|34265.6|34250.6|34313.1|34298.1|34233.1|34218.1|259
1721375100000|2024-07-19 07:45:00|34268.1|34253.1|34300.6|34285.6|34305.6|34290.6|34268.1|34253.1|144
1721375400000|2024-07-19 07:50:00|34303.1|34288.1|34298.1|34283.1|34323.1|34308.1|34275.6|34260.6|130
1721375700000|2024-07-19 07:55:00|34300.6|34285.6|34325.6|34310.6|34330.6|34315.6|34285.6|34270.6|149
1721376000000|2024-07-19 08:00:00|34328.1|34313.1|34355.6|34340.6|34355.6|34340.6|34298.1|34283.1|112
1721376300000|2024-07-19 08:05:00|34358.1|34343.1|34344|34329|34394.7|34379.7|34334|34319|179
1721376600000|2024-07-19 08:10:00|34346.5|34331.5|34324.3|34309.3|34358.6|34343.6|34311.8|34296.8|69
1721376900000|2024-07-19 08:15:00|34321.8|34306.8|34296.2|34281.2|34332.7|34317.7|34283.7|34268.7|85
1721377200000|2024-07-19 08:20:00|34293.7|34278.7|34333.7|34318.7|34348.7|34333.7|34293.7|34278.7|61
1721377500000|2024-07-19 08:25:00|34331.2|34316.2|34346.2|34331.2|34361.2|34346.2|34316.2|34301.2|52
1721377800000|2024-07-19 08:30:00|34343.7|34328.7|34321.2|34306.2|34363.7|34348.7|34306.2|34291.2|51
1721378100000|2024-07-19 08:35:00|34318.7|34303.7|34346.2|34331.2|34348.7|34333.7|34313.7|34298.7|62
1721378400000|2024-07-19 08:40:00|34343.7|34328.7|34358.7|34343.7|34368.7|34353.7|34328.7|34313.7|51
1721378700000|2024-07-19 08:45:00|34356.2|34341.2|34353.7|34338.7|34373.7|34358.7|34338.7|34323.7|72
1721379000000|2024-07-19 08:50:00|34356.2|34341.2|34351.2|34336.2|34386.2|34371.2|34343.7|34328.7|104
1721379300000|2024-07-19 08:55:00|34348.7|34333.7|34363.7|34348.7|34376.2|34361.2|34333.7|34318.7|50
1721379600000|2024-07-19 09:00:00|34358.7|34343.7|34341.2|34326.2|34386.2|34371.2|34333.7|34318.7|114
1721379900000|2024-07-19 09:05:00|34338.7|34323.7|34376.2|34361.2|34376.2|34361.2|34338.7|34323.7|63
1721380200000|2024-07-19 09:10:00|34373.7|34358.7|34393.7|34378.7|34393.7|34378.7|34353.7|34338.7|71
1721380500000|2024-07-19 09:15:00|34396.2|34381.2|34418.7|34403.7|34438.7|34423.7|34393.7|34378.7|163
1721380800000|2024-07-19 09:20:00|34416.2|34401.2|34353.7|34338.7|34418.7|34403.7|34353.7|34338.7|67
1721381100000|2024-07-19 09:25:00|34351.2|34336.2|34368.7|34353.7|34373.7|34358.7|34348.7|34333.7|81
1721381400000|2024-07-19 09:30:00|34371.2|34356.2|34396.2|34381.2|34408.7|34393.7|34371.2|34356.2|74
1721381700000|2024-07-19 09:35:00|34393.7|34378.7|34323.7|34308.7|34393.7|34378.7|34323.7|34308.7|187
1721382000000|2024-07-19 09:40:00|34321.2|34306.2|34338.7|34323.7|34341.2|34326.2|34308.7|34293.7|199
1721382300000|2024-07-19 09:45:00|34341.2|34326.2|34341.2|34326.2|34363.7|34348.7|34333.7|34318.7|114
1721382600000|2024-07-19 09:50:00|34343.7|34328.7|34288.7|34273.7|34343.7|34328.7|34276.2|34261.2|322
1721382900000|2024-07-19 09:55:00|34286.2|34271.2|34283.7|34268.7|34301.2|34286.2|34253.7|34238.7|305
1721383200000|2024-07-19 10:00:00|34278.7|34263.7|34353.7|34338.7|34353.7|34338.7|34273.7|34258.7|167
1721383500000|2024-07-19 10:05:00|34351.2|34336.2|34326.2|34311.2|34353.7|34338.7|34323.7|34308.7|92
1721383800000|2024-07-19 10:10:00|34323.7|34308.7|34333.7|34318.7|34338.7|34323.7|34308.7|34293.7|70
1721384100000|2024-07-19 10:15:00|34336.2|34321.2|34358.7|34343.7|34361.2|34346.2|34336.2|34321.2|61
1721384400000|2024-07-19 10:20:00|34361.2|34346.2|34356.2|34341.2|34361.2|34346.2|34341.2|34326.2|44
1721384700000|2024-07-19 10:25:00|34358.7|34343.7|34363.7|34348.7|34376.2|34361.2|34356.2|34341.2|67
1721385000000|2024-07-19 10:30:00|34361.2|34346.2|34373.7|34358.7|34386.2|34371.2|34348.7|34333.7|39
1721385300000|2024-07-19 10:35:00|34371.2|34356.2|34353.7|34338.7|34388.7|34373.7|34348.7|34333.7|43
1721385600000|2024-07-19 10:40:00|34351.2|34336.2|34328.7|34313.7|34353.7|34338.7|34326.2|34311.2|60
1721385900000|2024-07-19 10:45:00|34326.2|34311.2|34288.7|34273.7|34343.7|34328.7|34288.7|34273.7|86
1721386200000|2024-07-19 10:50:00|34286.2|34271.2|34293.7|34278.7|34318.7|34303.7|34286.2|34271.2|68
1721386500000|2024-07-19 10:55:00|34291.2|34276.2|34288.7|34273.7|34311.2|34296.2|34288.7|34273.7|45
1721386800000|2024-07-19 11:00:00|34291.2|34276.2|34293.7|34278.7|34306.2|34291.2|34276.2|34261.2|82
1721387100000|2024-07-19 11:05:00|34291.2|34276.2|34323.7|34308.7|34326.2|34311.2|34288.7|34273.7|44
1721387400000|2024-07-19 11:10:00|34321.2|34306.2|34336.2|34321.2|34343.7|34328.7|34313.7|34298.7|54
1721387700000|2024-07-19 11:15:00|34333.7|34318.7|34368.7|34353.7|34373.7|34358.7|34328.7|34313.7|36
1721388000000|2024-07-19 11:20:00|34366.2|34351.2|34358.7|34343.7|34378.7|34363.7|34356.2|34341.2|56
1721388300000|2024-07-19 11:25:00|34361.2|34346.2|34361.2|34346.2|34368.7|34353.7|34356.2|34341.2|29
1721388600000|2024-07-19 11:30:00|34363.7|34348.7|34328.7|34313.7|34363.7|34348.7|34328.7|34313.7|27
1721388900000|2024-07-19 11:35:00|34326.2|34311.2|34328.7|34313.7|34338.7|34323.7|34321.2|34306.2|19
1721389200000|2024-07-19 11:40:00|34326.2|34311.2|34333.7|34318.7|34338.7|34323.7|34323.7|34308.7|536
1721389500000|2024-07-19 11:45:00|34331.2|34316.2|34321.1|34306.1|34344.5|34329.5|34316.1|34301.1|28
1721389800000|2024-07-19 11:50:00|34318.6|34303.6|34316.1|34301.1|34328.6|34313.6|34313.6|34298.6|16
1721390100000|2024-07-19 11:55:00|34313.6|34298.6|34321.1|34306.1|34326.1|34311.1|34311.1|34296.1|26
1721390400000|2024-07-19 12:00:00|34326.1|34311.1|34336.1|34321.1|34341.1|34326.1|34308.6|34293.6|36
1721390700000|2024-07-19 12:05:00|34338.6|34323.6|34321.1|34306.1|34341.1|34326.1|34313.6|34298.6|28
1721391000000|2024-07-19 12:10:00|34318.6|34303.6|34311.4|34296.4|34326.1|34311.1|34301.1|34286.1|22
1721391300000|2024-07-19 12:15:00|34313.9|34298.9|34277.4|34262.4|34313.9|34298.9|34277.4|34262.4|61
1721391600000|2024-07-19 12:20:00|34274.9|34259.9|34284.9|34269.9|34287.4|34272.4|34252.4|34237.4|102
1721391900000|2024-07-19 12:25:00|34287.4|34272.4|34277.4|34262.4|34294.9|34279.9|34272.4|34257.4|189
1721392200000|2024-07-19 12:30:00|34279.9|34264.9|34312.4|34297.4|34317.4|34302.4|34277.4|34262.4|58
1721392500000|2024-07-19 12:35:00|34314.9|34299.9|34317.4|34302.4|34337.4|34322.4|34304.9|34289.9|170
1721392800000|2024-07-19 12:40:00|34319.9|34304.9|34329.9|34314.9|34339.9|34324.9|34319.9|34304.9|42
1721393100000|2024-07-19 12:45:00|34327.4|34312.4|34352.4|34337.4|34352.4|34337.4|34327.4|34312.4|42
1721393400000|2024-07-19 12:50:00|34354.9|34339.9|34322.4|34307.4|34359.9|34344.9|34322.4|34307.4|114
1721393700000|2024-07-19 12:55:00|34324.9|34309.9|34344.9|34329.9|34354.9|34339.9|34322.4|34307.4|71
1721394000000|2024-07-19 13:00:00|34347.4|34332.4|34307.4|34292.4|34357.4|34342.4|34304.9|34289.9|64
1721394300000|2024-07-19 13:05:00|34304.9|34289.9|34329.9|34314.9|34329.9|34314.9|34304.9|34289.9|93
1721394600000|2024-07-19 13:10:00|34332.4|34317.4|34312.4|34297.4|34332.4|34317.4|34309.9|34294.9|38
1721394900000|2024-07-19 13:15:00|34309.9|34294.9|34297.4|34282.4|34317.4|34302.4|34297.4|34282.4|104
1721395200000|2024-07-19 13:20:00|34299.9|34284.9|34292.4|34277.4|34309.9|34294.9|34289.9|34274.9|44
1721395500000|2024-07-19 13:25:00|34289.9|34274.9|34289.9|34274.9|34302.4|34287.4|34277.4|34262.4|85
1721395800000|2024-07-19 13:30:00|34287.4|34272.4|34247.4|34232.4|34302.4|34287.4|34247.4|34232.4|218
1721396100000|2024-07-19 13:35:00|34249.9|34234.9|34257.4|34242.4|34259.9|34244.9|34229.9|34214.9|139
1721396400000|2024-07-19 13:40:00|34252.4|34237.4|34267.4|34252.4|34307.4|34292.4|34252.4|34237.4|114
1721396700000|2024-07-19 13:45:00|34264.9|34249.9|34302.4|34287.4|34304.9|34289.9|34257.4|34242.4|130
1721397000000|2024-07-19 13:50:00|34304.9|34289.9|34324.9|34309.9|34327.4|34312.4|34302.4|34287.4|119
1721397300000|2024-07-19 13:55:00|34322.4|34307.4|34332.4|34317.4|34352.4|34337.4|34322.4|34307.4|114
1721397600000|2024-07-19 14:00:00|34329.9|34314.9|34319.9|34304.9|34337.4|34322.4|34302.4|34287.4|112
1721397900000|2024-07-19 14:05:00|34317.4|34302.4|34329.9|34314.9|34332.4|34317.4|34297.4|34282.4|103
1721398200000|2024-07-19 14:10:00|34332.4|34317.4|34317.4|34302.4|34339.9|34324.9|34309.9|34294.9|60
1721398500000|2024-07-19 14:15:00|34322.4|34307.4|34312.4|34297.4|34332.4|34317.4|34302.4|34287.4|96
1721398800000|2024-07-19 14:20:00|34314.9|34299.9|34302.4|34287.4|34314.9|34299.9|34292.4|34277.4|115
1721399100000|2024-07-19 14:25:00|34304.9|34289.9|34267.4|34252.4|34312.4|34297.4|34267.4|34252.4|97
1721399400000|2024-07-19 14:30:00|34269.9|34254.9|34264.9|34249.9|34279.9|34264.9|34257.4|34242.4|116
1721399700000|2024-07-19 14:35:00|34267.4|34252.4|34307.4|34292.4|34307.4|34292.4|34262.4|34247.4|144
1721400000000|2024-07-19 14:40:00|34304.9|34289.9|34247.4|34232.4|34304.9|34289.9|34247.4|34232.4|87
1721400300000|2024-07-19 14:45:00|34252.4|34237.4|34247.4|34232.4|34262.4|34247.4|34227.4|34212.4|103
1721400600000|2024-07-19 14:50:00|34244.9|34229.9|34237.4|34222.4|34247.4|34232.4|34222.4|34207.4|128
1721400900000|2024-07-19 14:55:00|34239.9|34224.9|34257.4|34242.4|34259.9|34244.9|34227.4|34212.4|83
1721401200000|2024-07-19 15:00:00|34262.4|34247.4|34272.4|34257.4|34282.4|34267.4|34262.4|34247.4|77
1721401500000|2024-07-19 15:05:00|34267.4|34252.4|34247.4|34232.4|34272.4|34257.4|34242.4|34227.4|113
1721401800000|2024-07-19 15:10:00|34249.9|34234.9|34204.9|34189.9|34252.4|34237.4|34202.4|34187.4|174
1721402100000|2024-07-19 15:15:00|34202.4|34187.4|34222.4|34207.4|34227.4|34212.4|34194.9|34179.9|139
1721402400000|2024-07-19 15:20:00|34219.9|34204.9|34209.9|34194.9|34227.4|34212.4|34204.9|34189.9|153
1721402700000|2024-07-19 15:25:00|34212.4|34197.4|34184.9|34169.9|34212.4|34197.4|34174.9|34159.9|190
1721403000000|2024-07-19 15:30:00|34072.2|34057.2|34094.7|34079.7|34099.7|34084.7|34057.2|34042.2|263
1721403300000|2024-07-19 15:35:00|34092.2|34077.2|34104.7|34089.7|34109.7|34094.7|34089.7|34074.7|203
1721403600000|2024-07-19 15:40:00|34107.2|34092.2|34117.2|34102.2|34124.7|34109.7|34104.7|34089.7|561
1721403900000|2024-07-19 15:45:00|34114.7|34099.7|34137.2|34122.2|34142.2|34127.2|34109.7|34094.7|27
1721404200000|2024-07-19 15:50:00|34142.2|34117.2|34147.2|34127.2|34147.2|34127.2|34127.2|34107.2|52
1721404500000|2024-07-19 15:55:00|34142.2|34122.2|34187.2|34167.2|34187.2|34167.2|34137.2|34117.2|59
1721404800000|2024-07-19 16:00:00|34182.2|34162.2|34172.2|34152.2|34192.2|34167.2|34172.2|34152.2|21
1721405100000|2024-07-19 16:05:00|34167.2|34147.2|34192.2|34172.2|34202.2|34177.2|34167.2|34142.2|77
1721405400000|2024-07-19 16:10:00|34197.2|34167.2|34187.2|34167.2|34197.2|34177.2|34177.2|34157.2|16
1721405700000|2024-07-19 16:15:00|34192.2|34162.2|34177.2|34157.2|34197.2|34177.2|34177.2|34157.2|14
1721406000000|2024-07-19 16:20:00|34172.2|34152.2|34147.2|34127.2|34177.2|34157.2|34147.2|34127.2|10
1721406300000|2024-07-19 16:25:00|34152.2|34132.2|34142.2|34122.2|34157.2|34132.2|34142.2|34117.2|19
1721406600000|2024-07-19 16:30:00|34147.2|34127.2|34137.2|34117.2|34147.2|34127.2|34127.2|34102.2|29
1721406900000|2024-07-19 16:35:00|34142.2|34112.2|34142.2|34122.2|34157.2|34137.2|34132.2|34107.2|14
1721407200000|2024-07-19 16:40:00|34147.2|34127.2|34127.2|34107.2|34157.2|34132.2|34127.2|34107.2|23
1721407500000|2024-07-19 16:45:00|34132.2|34112.2|34122.2|34097.2|34132.2|34112.2|34112.2|34092.2|16
1721407800000|2024-07-19 16:50:00|34117.2|34102.2|34112.2|34092.2|34127.2|34107.2|34107.2|34087.2|21
1721408100000|2024-07-19 16:55:00|34117.2|34097.2|34122.2|34102.2|34132.2|34112.2|34117.2|34092.2|32
1721408400000|2024-07-19 17:00:00|34117.2|34097.2|34102.2|34082.2|34122.2|34102.2|34102.2|34077.2|36
1721408700000|2024-07-19 17:05:00|34107.2|34077.2|34112.2|34092.2|34112.2|34092.2|34092.2|34072.2|4
1721409000000|2024-07-19 17:10:00|34107.2|34087.2|34107.2|34082.2|34112.2|34092.2|34092.2|34072.2|16
1721409300000|2024-07-19 17:15:00|34102.2|34087.2|34107.2|34087.2|34112.2|34092.2|34102.2|34077.2|14
1721409600000|2024-07-19 17:20:00|34102.2|34082.2|34092.2|34072.2|34107.2|34087.2|34077.2|34057.2|29
1721409900000|2024-07-19 17:25:00|34097.2|34077.2|34107.2|34087.2|34117.2|34097.2|34097.2|34077.2|11
1721410200000|2024-07-19 17:30:00|34102.2|34082.2|34112.2|34092.2|34122.2|34102.2|34097.2|34077.2|25
1721410500000|2024-07-19 17:35:00|34107.2|34087.2|34132.2|34112.2|34142.2|34117.2|34107.2|34087.2|5
1721410800000|2024-07-19 17:40:00|34127.2|34107.2|34107.2|34087.2|34137.2|34112.2|34097.2|34077.2|14
1721411100000|2024-07-19 17:45:00|34112.2|34092.2|34132.2|34112.2|34137.2|34117.2|34107.2|34087.2|9
1721411400000|2024-07-19 17:50:00|34137.2|34107.2|34122.2|34097.2|34137.2|34112.2|34117.2|34097.2|2
1721411700000|2024-07-19 17:55:00|34127.2|34102.2|34142.2|34117.2|34142.2|34117.2|34122.2|34097.2|8
1721412000000|2024-07-19 18:00:00|34137.2|34112.2|34132.2|34107.2|34147.2|34127.2|34127.2|34102.2|5
1721412300000|2024-07-19 18:05:00|34127.2|34102.2|34137.2|34117.2|34142.2|34122.2|34127.2|34102.2|3
1721412600000|2024-07-19 18:10:00|34132.2|34112.2|34132.2|34112.2|34137.2|34117.2|34122.2|34102.2|6
1721412900000|2024-07-19 18:15:00|34137.2|34117.2|34137.2|34117.2|34142.2|34122.2|34132.2|34112.2|11
1721413200000|2024-07-19 18:20:00|34132.2|34112.2|34117.2|34097.2|34137.2|34117.2|34117.2|34097.2|5
1721413500000|2024-07-19 18:25:00|34122.2|34102.2|34112.2|34097.2|34132.2|34112.2|34112.2|34092.2|6
1721413800000|2024-07-19 18:30:00|34109.7|34094.7|34112.2|34097.2|34119.7|34104.7|34107.2|34092.2|0
1721414100000|2024-07-19 18:35:00|34114.7|34099.7|34102.2|34087.2|34119.7|34104.7|34102.2|34087.2|5
1721414400000|2024-07-19 18:40:00|34104.7|34089.7|34092.2|34077.2|34112.2|34097.2|34092.2|34077.2|2
1721414700000|2024-07-19 18:45:00|34089.7|34074.7|34107.2|34092.2|34107.2|34092.2|34089.7|34074.7|7
1721415000000|2024-07-19 18:50:00|34109.7|34094.7|34122.2|34107.2|34127.2|34112.2|34109.7|34094.7|5
1721415300000|2024-07-19 18:55:00|34124.7|34109.7|34122.2|34107.2|34132.2|34117.2|34122.2|34107.2|1
1721415600000|2024-07-19 19:00:00|34124.7|34109.7|34147.2|34132.2|34149.7|34134.7|34122.2|34107.2|20
1721415900000|2024-07-19 19:05:00|34144.7|34129.7|34147.2|34132.2|34157.2|34142.2|34139.7|34124.7|5
1721416200000|2024-07-19 19:10:00|34149.7|34134.7|34157.2|34142.2|34159.7|34144.7|34147.2|34132.2|12
1721416500000|2024-07-19 19:15:00|34154.7|34139.7|34157.2|34142.2|34157.2|34142.2|34139.7|34124.7|12
1721416800000|2024-07-19 19:20:00|34154.7|34139.7|34154.7|34139.7|34162.2|34147.2|34152.2|34137.2|0
1721417100000|2024-07-19 19:25:00|34152.2|34137.2|34144.7|34129.7|34157.2|34142.2|34144.7|34129.7|9
1721417400000|2024-07-19 19:30:00|34152.2|34137.2|34122.2|34107.2|34152.2|34137.2|34122.2|34107.2|54
1721417700000|2024-07-19 19:35:00|34124.7|34109.7|34112.2|34097.2|34129.7|34114.7|34107.2|34092.2|23
1721418000000|2024-07-19 19:40:00|34114.7|34099.7|34104.7|34089.7|34119.7|34104.7|34102.2|34087.2|25
1721418300000|2024-07-19 19:45:00|34107.2|34092.2|34112.2|34097.2|34112.2|34097.2|34102.2|34087.2|8
1721418600000|2024-07-19 19:50:00|34109.7|34094.7|34117.2|34102.2|34127.2|34112.2|34109.7|34094.7|2
1721418900000|2024-07-19 19:55:00|34119.7|34104.7|34107.2|34092.2|34119.7|34104.7|34094.7|34079.7|39
1721419200000|2024-07-19 20:00:00|34122.7|34082.7|34117.6|34077.6|34168.5|34128.5|34117.6|34077.6|0
1721419500000|2024-07-19 20:05:00|34119|34079|34093.8|34053.8|34121.8|34081.8|34092.4|34052.4|0
1721419800000|2024-07-19 20:10:00|34095.2|34055.2|34093.8|34053.8|34104.4|34064.4|34088.9|34048.9|0
1721420100000|2024-07-19 20:15:00|34095.2|34055.2|34104.4|34064.4|34104.4|34064.4|34095.2|34055.2|0
1721420400000|2024-07-19 20:20:00|34103|34063|34112.2|34072.2|34117.1|34077.1|34103|34063|0
1721420700000|2024-07-19 20:25:00|34113.6|34073.6|34112.2|34072.2|34117.1|34077.1|34112.2|34072.2|0
1721421000000|2024-07-19 20:30:00|34112.1|34072.1|34112.2|34072.2|34117.1|34077.1|34105.8|34065.8|0
1721421300000|2024-07-19 20:35:00|34112.1|34072.1|34112.2|34072.2|34112.2|34072.2|34104.4|34064.4|0
1721421600000|2024-07-19 20:40:00|34112.1|34072.1|34110.8|34070.8|34117.1|34077.1|34105.8|34065.8|0
1721421900000|2024-07-19 20:45:00|34112.2|34072.2|34117.1|34077.1|34117.1|34077.1|34112.2|34072.2|0
1721422200000|2024-07-19 20:50:00|34115|34075|34117.1|34077.1|34117.1|34077.1|34115|34075|0
1721422500000|2024-07-19 20:55:00|34115|34075|34121.4|34081.4|34129.2|34089.2|34112.2|34072.2|0
1721422800000|2024-07-19 21:00:00|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|0
1721599200000|2024-07-21 22:00:00|34158.9|34118.9|34180.6|34140.6|34186|34146|34158.2|34118.2|0
1721599500000|2024-07-21 22:05:00|34179.9|34139.9|34167.4|34127.4|34180.6|34140.6|34149|34109|0
1721599800000|2024-07-21 22:10:00|34166.7|34126.7|34158.2|34118.2|34170.9|34130.9|34149|34109|0
1721600100000|2024-07-21 22:15:00|34158.3|34118.3|34170.9|34130.9|34176.6|34136.6|34158.3|34118.3|0
1721600400000|2024-07-21 22:20:00|34171|34131|34187.9|34147.9|34187.9|34147.9|34169.5|34129.5|0
1721600700000|2024-07-21 22:25:00|34187.2|34147.2|34190.7|34150.7|34196.4|34156.4|34185.8|34145.8|0
1721601000000|2024-07-21 22:30:00|34190.8|34150.8|34190.2|34150.2|34194.4|34154.4|34183.8|34143.8|0
1721601300000|2024-07-21 22:35:00|34190.1|34150.1|34189.2|34149.2|34191.6|34151.6|34184.2|34144.2|0
1721601600000|2024-07-21 22:40:00|34189.9|34149.9|34185.6|34145.6|34193.4|34153.4|34184.2|34144.2|0
1721601900000|2024-07-21 22:45:00|34185.7|34145.7|34183.5|34143.5|34194.8|34154.8|34182.8|34142.8|0
1721602200000|2024-07-21 22:50:00|34182.8|34142.8|34189.2|34149.2|34192|34152|34181.4|34141.4|0
1721602500000|2024-07-21 22:55:00|34190.6|34150.6|34186.6|34146.6|34196.9|34156.9|34185.2|34145.2|0
1721602800000|2024-07-21 23:00:00|34186.5|34146.5|34198.3|34158.3|34200.4|34160.4|34184.8|34144.8|0
1721603100000|2024-07-21 23:05:00|34198.4|34158.4|34209.5|34169.5|34229.8|34189.8|34198.4|34158.4|0
1721603400000|2024-07-21 23:10:00|34210.9|34170.9|34204.5|34164.5|34216.6|34176.6|34201.7|34161.7|0
1721603700000|2024-07-21 23:15:00|34203.8|34163.8|34224.3|34184.3|34230|34190|34193.9|34153.9|0
1721604000000|2024-07-21 23:20:00|34223.6|34183.6|34216.6|34176.6|34226.4|34186.4|34215.9|34175.9|0
1721604300000|2024-07-21 23:25:00|34216.5|34176.5|34223.6|34183.6|34223.6|34183.6|34215.1|34175.1|0
1721604600000|2024-07-21 23:30:00|34222.9|34182.9|34216.6|34176.6|34225.1|34185.1|34210.9|34170.9|0
1721604900000|2024-07-21 23:35:00|34216.5|34176.5|34223.6|34183.6|34224.3|34184.3|34212.3|34172.3|0
1721605200000|2024-07-21 23:40:00|34222.9|34182.9|34216.6|34176.6|34224.3|34184.3|34213|34173|0
1721605500000|2024-07-21 23:45:00|34216.5|34176.5|34216.6|34176.6|34221.5|34181.5|34210.9|34170.9|0
1721605800000|2024-07-21 23:50:00|34218|34178|34225.5|34185.5|34229.1|34189.1|34216.6|34176.6|0
1721606100000|2024-07-21 23:55:00|34224.8|34184.8|34220.1|34180.1|34228.4|34188.4|34220.1|34180.1|0
1721606400000|2024-07-22 00:00:00|34221.5|34181.5|34215.1|34175.1|34225.1|34185.1|34207.4|34167.4|0
1721606700000|2024-07-22 00:05:00|34215.2|34175.2|34200.7|34160.7|34220.1|34180.1|34198.6|34158.6|0
1721607000000|2024-07-22 00:10:00|34200|34160|34198.2|34158.2|34200|34160|34179.5|34139.5|0
1721607300000|2024-07-22 00:15:00|34198.8|34158.8|34240.4|34200.4|34247.4|34207.4|34196|34156|0
1721607600000|2024-07-22 00:20:00|34240.5|34200.5|34205.5|34165.5|34240.5|34200.5|34205|34165|0
1721607900000|2024-07-22 00:25:00|34212.3|34172.3|34219.6|34179.6|34226.6|34186.6|34205.4|34165.4|0
1721608200000|2024-07-22 00:30:00|34219.7|34179.7|34212.4|34172.4|34226.3|34186.3|34205.6|34165.6|0
1721608500000|2024-07-22 00:35:00|34212.3|34172.3|34212.6|34172.6|34212.6|34172.6|34198.5|34158.5|0
1721608800000|2024-07-22 00:40:00|34212.5|34172.5|34219.3|34179.3|34219.5|34179.5|34212.4|34172.4|0
1721609100000|2024-07-22 00:45:00|34219.4|34179.4|34226.3|34186.3|34240.2|34200.2|34219.4|34179.4|0
1721609400000|2024-07-22 00:50:00|34226.4|34186.4|34233.4|34193.4|34233.4|34193.4|34219.3|34179.3|0
1721609700000|2024-07-22 00:55:00|34233.3|34193.3|34233.6|34193.6|34240.5|34200.5|34226.4|34186.4|0
1721610000000|2024-07-22 01:00:00|34240.5|34200.5|34219.7|34179.7|34240.5|34200.5|34212.7|34172.7|0
1721610300000|2024-07-22 01:05:00|34219.6|34179.6|34205.2|34165.2|34226.6|34186.6|34198.1|34158.1|0
1721610600000|2024-07-22 01:10:00|34205.3|34165.3|34205.4|34165.4|34212.3|34172.3|34198.1|34158.1|0
1721610900000|2024-07-22 01:15:00|34212.2|34172.2|34191|34151|34212.2|34172.2|34176.9|34136.9|0
1721611200000|2024-07-22 01:20:00|34191.1|34151.1|34198.1|34158.1|34205|34165|34183.9|34143.9|0
1721611500000|2024-07-22 01:25:00|34201.5|34161.5|34198|34158|34205|34165|34197.8|34157.8|0
1721611800000|2024-07-22 01:30:00|34197.9|34157.9|34190.9|34150.9|34198|34158|34183.9|34143.9|0
1721612100000|2024-07-22 01:35:00|34190.8|34150.8|34197.8|34157.8|34201.2|34161.2|34190.8|34150.8|0
1721612400000|2024-07-22 01:40:00|34197.9|34157.9|34205|34165|34205|34165|34197.8|34157.8|0
1721612700000|2024-07-22 01:45:00|34198.2|34158.2|34170|34130|34198.2|34158.2|34169.9|34129.9|0
1721613000000|2024-07-22 01:50:00|34169.9|34129.9|34141.9|34101.9|34173.5|34133.5|34135|34095|0
1721613300000|2024-07-22 01:55:00|34145.3|34105.3|34145.2|34105.2|34148.9|34108.9|34134.7|34094.7|0
1721613600000|2024-07-22 02:00:00|34148.6|34108.6|34141.6|34101.6|34148.7|34108.7|34134.6|34094.6|0
1721613900000|2024-07-22 02:05:00|34141.7|34101.7|34155.7|34115.7|34155.7|34115.7|34141.5|34101.5|0
1721614200000|2024-07-22 02:10:00|34155.6|34115.6|34155.4|34115.4|34162.5|34122.5|34141.7|34101.7|0
1721614500000|2024-07-22 02:15:00|34155.5|34115.5|34148.4|34108.4|34162.4|34122.4|34137.7|34097.7|0
1721614800000|2024-07-22 02:20:00|34148.5|34108.5|34155.1|34115.1|34162.3|34122.3|34148.3|34108.3|0
1721615100000|2024-07-22 02:25:00|34155.2|34115.2|34168.9|34128.9|34175.8|34135.8|34155.1|34115.1|0
1721615400000|2024-07-22 02:30:00|34169|34129|34203.4|34163.4|34210.5|34170.5|34169|34129|0
1721615700000|2024-07-22 02:35:00|34196.5|34156.5|34203.7|34163.7|34203.7|34163.7|34196.5|34156.5|0
1721616000000|2024-07-22 02:40:00|34203.8|34163.8|34189.7|34149.7|34210.9|34170.9|34189.7|34149.7|0
1721616300000|2024-07-22 02:45:00|34189.8|34149.8|34203.8|34163.8|34203.8|34163.8|34189.6|34149.6|0
1721616600000|2024-07-22 02:50:00|34203.9|34163.9|34203.9|34163.9|34214.2|34174.2|34203.8|34163.8|0
1721616900000|2024-07-22 02:55:00|34203.8|34163.8|34196.9|34156.9|34204|34164|34196.9|34156.9|0
1721617200000|2024-07-22 03:00:00|34197|34157|34252.7|34212.7|34252.7|34212.7|34196.9|34156.9|0
1721617500000|2024-07-22 03:05:00|34252.6|34212.6|34269.7|34229.7|34273.2|34233.2|34245.7|34205.7|0
1721617800000|2024-07-22 03:10:00|34273.1|34233.1|34245.8|34205.8|34273.1|34233.1|34238.5|34198.5|0
1721618100000|2024-07-22 03:15:00|34252.6|34212.6|34259.9|34219.9|34266.8|34226.8|34245.7|34205.7|0
1721618400000|2024-07-22 03:20:00|34260|34220|34260|34220|34263.5|34223.5|34253|34213|0
1721618700000|2024-07-22 03:25:00|34259.9|34219.9|34252.8|34212.8|34260|34220|34249.3|34209.3|0
1721619000000|2024-07-22 03:30:00|34252.9|34212.9|34245.7|34205.7|34252.9|34212.9|34245.7|34205.7|0
1721619300000|2024-07-22 03:35:00|34245.8|34205.8|34252.4|34212.4|34252.4|34212.4|34238.6|34198.6|0
1721619600000|2024-07-22 03:40:00|34249|34209|34245.4|34205.4|34252.4|34212.4|34245.3|34205.3|0
1721619900000|2024-07-22 03:45:00|34245.5|34205.5|34238.7|34198.7|34245.5|34205.5|34231.6|34191.6|0
1721620200000|2024-07-22 03:50:00|34235.2|34195.2|34238.6|34198.6|34238.8|34198.8|34231.7|34191.7|0
1721620500000|2024-07-22 03:55:00|34238.5|34198.5|34238.7|34198.7|34245.6|34205.6|34235|34195|0
1721620800000|2024-07-22 04:00:00|34238.8|34198.8|34231.2|34191.2|34245.6|34205.6|34224.2|34184.2|0
1721621100000|2024-07-22 04:05:00|34231.3|34191.3|34196.5|34156.5|34231.3|34191.3|34196.5|34156.5|0
1721621400000|2024-07-22 04:10:00|34196.6|34156.6|34196.7|34156.7|34196.9|34156.9|34189.7|34149.7|0
1721621700000|2024-07-22 04:15:00|34196.8|34156.8|34210.8|34170.8|34210.9|34170.9|34196.8|34156.8|0
1721622000000|2024-07-22 04:20:00|34210.7|34170.7|34210.8|34170.8|34210.9|34170.9|34207.3|34167.3|0
1721622300000|2024-07-22 04:25:00|34210.9|34170.9|34231.8|34191.8|34231.8|34191.8|34210.8|34170.8|0
1721622600000|2024-07-22 04:30:00|34231.9|34191.9|34231.8|34191.8|34238.8|34198.8|34231.7|34191.7|0
1721622900000|2024-07-22 04:35:00|34231.7|34191.7|34238.8|34198.8|34245.6|34205.6|34231.7|34191.7|0
1721623200000|2024-07-22 04:40:00|34238.9|34198.9|34245.6|34205.6|34245.8|34205.8|34238.8|34198.8|0
1721623500000|2024-07-22 04:45:00|34245.7|34205.7|34260|34220|34260|34220|34238.8|34198.8|0
1721623800000|2024-07-22 04:50:00|34259.9|34219.9|34259.9|34219.9|34266.9|34226.9|34259.8|34219.8|0
1721624100000|2024-07-22 04:55:00|34260|34220|34259.9|34219.9|34263.4|34223.4|34259.8|34219.8|0
1721624400000|2024-07-22 05:00:00|34260|34220|34266.8|34226.8|34280.6|34240.6|34259.8|34219.8|0
1721624700000|2024-07-22 05:05:00|34266.7|34226.7|34259.6|34219.6|34266.7|34226.7|34252.7|34212.7|0
1721625000000|2024-07-22 05:10:00|34263.1|34223.1|34239|34199|34263.1|34223.1|34238.9|34198.9|0
1721625300000|2024-07-22 05:15:00|34245.8|34205.8|34239|34199|34246|34206|34239|34199|0
1721625600000|2024-07-22 05:20:00|34238.9|34198.9|34225.2|34185.2|34238.9|34198.9|34218.2|34178.2|0
1721625900000|2024-07-22 05:25:00|34218.3|34178.3|34232.1|34192.1|34245.8|34205.8|34218.3|34178.3|0
1721626200000|2024-07-22 05:30:00|34235.5|34195.5|34239.2|34199.2|34239.3|34199.3|34232|34192|0
1721626500000|2024-07-22 05:35:00|34239.3|34199.3|34253|34213|34253.1|34213.1|34232.3|34192.3|0
1721626800000|2024-07-22 05:40:00|34252.9|34212.9|34260|34220|34260.1|34220.1|34252.9|34212.9|0
1721627100000|2024-07-22 05:45:00|34259.9|34219.9|34253|34213|34260|34220|34253|34213|0
1721627400000|2024-07-22 05:50:00|34256.5|34216.5|34239.3|34199.3|34259.9|34219.9|34239.2|34199.2|0
1721627700000|2024-07-22 05:55:00|34232.4|34192.4|34225.3|34185.3|34235.8|34195.8|34225.3|34185.3|0
1721628000000|2024-07-22 06:00:00|34173.3|34158.3|34158.3|34143.3|34173.3|34158.3|34120.8|34105.8|55
1721628300000|2024-07-22 06:05:00|34160.8|34145.8|34170.8|34155.8|34188.3|34173.3|34155.8|34140.8|56
1721628600000|2024-07-22 06:10:00|34173.3|34158.3|34210.8|34195.8|34213.3|34198.3|34173.3|34158.3|50
1721628900000|2024-07-22 06:15:00|34213.3|34198.3|34260.8|34245.8|34260.8|34245.8|34208.3|34193.3|80
1721629200000|2024-07-22 06:20:00|34263.3|34248.3|34263.3|34248.3|34268.3|34253.3|34248.3|34233.3|34
1721629500000|2024-07-22 06:25:00|34260.8|34245.8|34290.8|34275.8|34293.3|34278.3|34260.8|34245.8|59
1721629800000|2024-07-22 06:30:00|34293.3|34278.3|34260.8|34245.8|34295.8|34280.8|34258.3|34243.3|39
1721630100000|2024-07-22 06:35:00|34258.3|34243.3|34283.3|34268.3|34288.3|34273.3|34258.3|34243.3|38
1721630400000|2024-07-22 06:40:00|34285.8|34270.8|34298.3|34283.3|34300.8|34285.8|34283.3|34268.3|21
1721630700000|2024-07-22 06:45:00|34300.8|34285.8|34293.3|34278.3|34323.3|34308.3|34293.3|34278.3|51
1721631000000|2024-07-22 06:50:00|34295.8|34280.8|34293.3|34278.3|34308.3|34293.3|34293.3|34278.3|30
1721631300000|2024-07-22 06:55:00|34290.8|34275.8|34318.3|34303.3|34328.3|34313.3|34270.8|34255.8|118
1721631600000|2024-07-22 07:00:00|34315.8|34300.8|34350.8|34335.8|34388.3|34373.3|34288.3|34273.3|608
1721631900000|2024-07-22 07:05:00|34353.3|34338.3|34348.3|34333.3|34378.3|34363.3|34333.3|34318.3|211
1721632200000|2024-07-22 07:10:00|34350.8|34335.8|34353.3|34338.3|34385.8|34370.8|34348.3|34333.3|252
1721632500000|2024-07-22 07:15:00|34355.8|34340.8|34330.8|34315.8|34365.8|34350.8|34328.3|34313.3|168
1721632800000|2024-07-22 07:20:00|34328.3|34313.3|34388.3|34373.3|34388.3|34373.3|34328.3|34313.3|160
1721633100000|2024-07-22 07:25:00|34385.8|34370.8|34390.8|34375.8|34408.3|34393.3|34375.8|34360.8|191
1721633400000|2024-07-22 07:30:00|34388.3|34373.3|34368.3|34353.3|34388.3|34373.3|34353.3|34338.3|206
1721633700000|2024-07-22 07:35:00|34370.8|34355.8|34403.3|34388.3|34403.3|34388.3|34363.3|34348.3|176
1721634000000|2024-07-22 07:40:00|34405.2|34390.2|34420.2|34405.2|34430.2|34415.2|34400.2|34385.2|196
1721634300000|2024-07-22 07:45:00|34417.7|34402.7|34430.2|34415.2|34435.2|34420.2|34402.7|34387.7|157
1721634600000|2024-07-22 07:50:00|34432.7|34417.7|34400.2|34385.2|34440.2|34425.2|34400.2|34385.2|107
1721634900000|2024-07-22 07:55:00|34402.7|34387.7|34375.2|34360.2|34405.2|34390.2|34375.2|34360.2|119
1721635200000|2024-07-22 08:00:00|34372.7|34357.7|34410.2|34395.2|34417.7|34402.7|34362.7|34347.7|121
1721635500000|2024-07-22 08:05:00|34412.7|34397.7|34450.2|34435.2|34470.2|34455.2|34412.7|34397.7|208
1721635800000|2024-07-22 08:10:00|34452.7|34437.7|34475.2|34460.2|34475.2|34460.2|34452.7|34437.7|105
1721636100000|2024-07-22 08:15:00|34480.2|34465.2|34472.7|34457.7|34485.2|34470.2|34465.2|34450.2|85
1721636400000|2024-07-22 08:20:00|34475.2|34460.2|34480.2|34465.2|34492.7|34477.7|34470.2|34455.2|120
1721636700000|2024-07-22 08:25:00|34482.7|34467.7|34480.2|34465.2|34490.2|34475.2|34475.2|34460.2|97
1721637000000|2024-07-22 08:30:00|34482.7|34467.7|34490.2|34475.2|34495.2|34480.2|34470.2|34455.2|124
1721637300000|2024-07-22 08:35:00|34495.2|34480.2|34505.2|34490.2|34510.2|34495.2|34487.7|34472.7|74
1721637600000|2024-07-22 08:40:00|34507.7|34492.7|34515.2|34500.2|34520.2|34505.2|34505.2|34490.2|98
1721637900000|2024-07-22 08:45:00|34517.7|34502.7|34535.2|34520.2|34535.2|34520.2|34515.2|34500.2|96
1721638200000|2024-07-22 08:50:00|34540.2|34525.2|34535.2|34520.2|34547.7|34532.7|34535.2|34520.2|79
1721638500000|2024-07-22 08:55:00|34537.7|34522.7|34520.2|34505.2|34540.2|34525.2|34520.2|34505.2|74
1721638800000|2024-07-22 09:00:00|34522.7|34507.7|34515.2|34500.2|34530.2|34515.2|34505.2|34490.2|112
1721639100000|2024-07-22 09:05:00|34512.7|34497.7|34525.2|34510.2|34527.7|34512.7|34507.7|34492.7|56
1721639400000|2024-07-22 09:10:00|34522.7|34507.7|34515.2|34500.2|34530.2|34515.2|34510.2|34495.2|90
1721639700000|2024-07-22 09:15:00|34517.7|34502.7|34485.2|34470.2|34520.2|34505.2|34475.2|34460.2|89
1721640000000|2024-07-22 09:20:00|34490.2|34475.2|34510.2|34495.2|34510.2|34495.2|34490.2|34475.2|41
1721640300000|2024-07-22 09:25:00|34507.7|34492.7|34510.2|34495.2|34525.2|34510.2|34502.7|34487.7|60
1721640600000|2024-07-22 09:30:00|34512.7|34497.7|34527.7|34512.7|34532.7|34517.7|34512.7|34497.7|74
1721640900000|2024-07-22 09:35:00|34530.2|34515.2|34510.2|34495.2|34545.2|34530.2|34510.2|34495.2|68
1721641200000|2024-07-22 09:40:00|34512.7|34497.7|34502.7|34487.7|34517.7|34502.7|34500.2|34485.2|49
1721641500000|2024-07-22 09:45:00|34505.2|34490.2|34535.2|34520.2|34540.2|34525.2|34500.2|34485.2|52
1721641800000|2024-07-22 09:50:00|34530.2|34515.2|34530.2|34515.2|34535.2|34520.2|34515.2|34500.2|35
1721642100000|2024-07-22 09:55:00|34527.7|34512.7|34530.2|34515.2|34540.2|34525.2|34515.2|34500.2|32
1721642400000|2024-07-22 10:00:00|34532.7|34517.7|34515.2|34500.2|34545.2|34530.2|34515.2|34500.2|69
1721642700000|2024-07-22 10:05:00|34517.7|34502.7|34517.7|34502.7|34540.2|34525.2|34517.7|34502.7|49
1721643000000|2024-07-22 10:10:00|34520.2|34505.2|34495.2|34480.2|34520.2|34505.2|34492.7|34477.7|90
1721643300000|2024-07-22 10:15:00|34497.7|34482.7|34520.2|34505.2|34525.2|34510.2|34495.2|34480.2|55
1721643600000|2024-07-22 10:20:00|34522.7|34507.7|34505.2|34490.2|34525.2|34510.2|34500.2|34485.2|48
1721643900000|2024-07-22 10:25:00|34507.7|34492.7|34517.7|34502.7|34520.2|34505.2|34500.2|34485.2|34
1721644200000|2024-07-22 10:30:00|34520.2|34505.2|34535.2|34520.2|34537.7|34522.7|34517.7|34502.7|57
1721644500000|2024-07-22 10:35:00|34532.7|34517.7|34530.2|34515.2|34545.2|34530.2|34525.2|34510.2|54
1721644800000|2024-07-22 10:40:00|34532.7|34517.7|34535.2|34520.2|34545.2|34530.2|34520.2|34505.2|41
1721645100000|2024-07-22 10:45:00|34537.7|34522.7|34532.7|34517.7|34540.2|34525.2|34515.2|34500.2|55
1721645400000|2024-07-22 10:50:00|34535.2|34520.2|34547.7|34532.7|34547.7|34532.7|34535.2|34520.2|54
1721645700000|2024-07-22 10:55:00|34545.2|34530.2|34545.2|34530.2|34550.2|34535.2|34545.2|34530.2|33
1721646000000|2024-07-22 11:00:00|34550.2|34535.2|34545.2|34530.2|34560.2|34545.2|34545.2|34530.2|104
1721646300000|2024-07-22 11:05:00|34547.7|34532.7|34547.7|34532.7|34550.2|34535.2|34540.2|34525.2|33
1721646600000|2024-07-22 11:10:00|34545.2|34530.2|34535.2|34520.2|34550.2|34535.2|34525.2|34510.2|71
1721646900000|2024-07-22 11:15:00|34532.7|34517.7|34515.2|34500.2|34535.2|34520.2|34515.2|34500.2|89
1721647200000|2024-07-22 11:20:00|34517.7|34502.7|34510.2|34495.2|34525.2|34510.2|34505.2|34490.2|89
1721647500000|2024-07-22 11:25:00|34507.7|34492.7|34500.2|34485.2|34510.2|34495.2|34500.2|34485.2|35
1721647800000|2024-07-22 11:30:00|34502.7|34487.7|34510.2|34495.2|34515.2|34500.2|34497.7|34482.7|25
1721648100000|2024-07-22 11:35:00|34507.7|34492.7|34505.2|34490.2|34520.2|34505.2|34505.2|34490.2|48
1721648400000|2024-07-22 11:40:00|34502.7|34487.7|34517.6|34502.6|34520.1|34505.1|34500.2|34485.2|37
1721648700000|2024-07-22 11:45:00|34520.1|34505.1|34540.6|34525.6|34545.6|34530.6|34515.1|34500.1|76
1721649000000|2024-07-22 11:50:00|34541.7|34526.7|34513.7|34498.7|34547.1|34532.1|34513.7|34498.7|37
1721649300000|2024-07-22 11:55:00|34516.2|34501.2|34510.6|34495.6|34529.7|34514.7|34500.6|34485.6|113
1721649600000|2024-07-22 12:00:00|34513.1|34498.1|34530.6|34515.6|34535.6|34520.6|34510.6|34495.6|44
1721649900000|2024-07-22 12:05:00|34528.1|34513.1|34525.6|34510.6|34538.1|34523.1|34525.6|34510.6|26
1721650200000|2024-07-22 12:10:00|34528.1|34513.1|34540.6|34525.6|34545.6|34530.6|34525.6|34510.6|32
1721650500000|2024-07-22 12:15:00|34538.1|34523.1|34530.6|34515.6|34540.6|34525.6|34520.6|34505.6|64
1721650800000|2024-07-22 12:20:00|34533.1|34518.1|34540.6|34525.6|34540.6|34525.6|34530.6|34515.6|35
1721651100000|2024-07-22 12:25:00|34538.1|34523.1|34555.6|34540.6|34555.6|34540.6|34538.1|34523.1|22
1721651400000|2024-07-22 12:30:00|34560.6|34545.6|34563.1|34548.1|34570.6|34555.6|34555.6|34540.6|63
1721651700000|2024-07-22 12:35:00|34565.6|34550.6|34580.6|34565.6|34580.6|34565.6|34565.6|34550.6|44
1721652000000|2024-07-22 12:40:00|34578.1|34563.1|34578.1|34563.1|34590.6|34575.6|34575.6|34560.6|42
1721652300000|2024-07-22 12:45:00|34575.6|34560.6|34580.6|34565.6|34580.6|34565.6|34565.6|34550.6|33
1721652600000|2024-07-22 12:50:00|34585.6|34570.6|34575.6|34560.6|34585.6|34570.6|34570.6|34555.6|45
1721652900000|2024-07-22 12:55:00|34573.1|34558.1|34573.1|34558.1|34575.6|34560.6|34563.1|34548.1|22
1721653200000|2024-07-22 13:00:00|34575.6|34560.6|34580.6|34565.6|34583.1|34568.1|34575.6|34560.6|39
1721653500000|2024-07-22 13:05:00|34578.1|34563.1|34590.6|34575.6|34595.6|34580.6|34575.6|34560.6|64
1721653800000|2024-07-22 13:10:00|34588.1|34573.1|34595.6|34580.6|34600.6|34585.6|34585.6|34570.6|29
1721654100000|2024-07-22 13:15:00|34593.1|34578.1|34595.6|34580.6|34595.6|34580.6|34590.6|34575.6|33
1721654400000|2024-07-22 13:20:00|34593.1|34578.1|34605.6|34590.6|34608.1|34593.1|34593.1|34578.1|85
1721654700000|2024-07-22 13:25:00|34603.1|34588.1|34585.6|34570.6|34605.6|34590.6|34580.6|34565.6|57
1721655000000|2024-07-22 13:30:00|34588.1|34573.1|34620.6|34605.6|34623.1|34608.1|34585.6|34570.6|148
1721655300000|2024-07-22 13:35:00|34623.1|34608.1|34615.6|34600.6|34635.6|34620.6|34615.6|34600.6|95
1721655600000|2024-07-22 13:40:00|34618.1|34603.1|34600.6|34585.6|34625.6|34610.6|34595.6|34580.6|138
1721655900000|2024-07-22 13:45:00|34598.1|34583.1|34588.1|34573.1|34605.6|34590.6|34570.6|34555.6|124
1721656200000|2024-07-22 13:50:00|34590.6|34575.6|34595.6|34580.6|34605.6|34590.6|34580.6|34565.6|95
1721656500000|2024-07-22 13:55:00|34593.1|34578.1|34530.6|34515.6|34595.6|34580.6|34520.6|34505.6|128
1721656800000|2024-07-22 14:00:00|34533.1|34518.1|34540.6|34525.6|34550.6|34535.6|34500.6|34485.6|142
1721657100000|2024-07-22 14:05:00|34538.1|34523.1|34545.6|34530.6|34555.6|34540.6|34535.6|34520.6|175
1721657400000|2024-07-22 14:10:00|34541.2|34526.2|34606.2|34591.2|34608.7|34593.7|34541.2|34526.2|117
1721657700000|2024-07-22 14:15:00|34603.7|34588.7|34601.2|34586.2|34618.7|34603.7|34586.2|34571.2|105
1721658000000|2024-07-22 14:20:00|34603.7|34588.7|34636.2|34621.2|34636.2|34621.2|34601.2|34586.2|91
1721658300000|2024-07-22 14:25:00|34631.2|34616.2|34641.2|34626.2|34646.2|34631.2|34631.2|34616.2|146
1721658600000|2024-07-22 14:30:00|34638.7|34623.7|34631.2|34616.2|34641.2|34626.2|34621.2|34606.2|99
1721658900000|2024-07-22 14:35:00|34628.7|34613.7|34646.2|34631.2|34648.7|34633.7|34628.7|34613.7|67
1721659200000|2024-07-22 14:40:00|34648.7|34633.7|34653.7|34638.7|34658.7|34643.7|34646.2|34631.2|133
1721659500000|2024-07-22 14:45:00|34651.2|34636.2|34646.2|34631.2|34653.7|34638.7|34631.2|34616.2|77
1721659800000|2024-07-22 14:50:00|34643.7|34628.7|34651.2|34636.2|34651.2|34636.2|34626.2|34611.2|102
1721660100000|2024-07-22 14:55:00|34653.7|34638.7|34686.2|34671.2|34691.2|34676.2|34653.7|34638.7|193
1721660400000|2024-07-22 15:00:00|34688.7|34673.7|34716.2|34701.2|34728.7|34713.7|34686.2|34671.2|209
1721660700000|2024-07-22 15:05:00|34718.7|34703.7|34691.2|34676.2|34721.2|34706.2|34686.2|34671.2|118
1721661000000|2024-07-22 15:10:00|34693.7|34678.7|34703.7|34688.7|34711.2|34696.2|34691.2|34676.2|147
1721661300000|2024-07-22 15:15:00|34706.2|34691.2|34686.2|34671.2|34706.2|34691.2|34681.2|34666.2|133
1721661600000|2024-07-22 15:20:00|34688.7|34673.7|34648.7|34633.7|34691.2|34676.2|34646.2|34631.2|235
1721661900000|2024-07-22 15:25:00|34651.2|34636.2|34636.2|34621.2|34661.2|34646.2|34633.7|34618.7|349
1721662200000|2024-07-22 15:30:00|34633.7|34618.7|34611.2|34596.2|34636.2|34621.2|34601.2|34586.2|467
1721662500000|2024-07-22 15:35:00|34613.7|34598.7|34666.2|34651.2|34666.2|34651.2|34613.7|34598.7|148
1721662800000|2024-07-22 15:40:00|34663.7|34648.7|34651.2|34636.2|34663.7|34648.7|34641.2|34626.2|62
1721663100000|2024-07-22 15:45:00|34648.7|34633.7|34656.2|34641.2|34666.2|34651.2|34646.2|34631.2|47
1721663400000|2024-07-22 15:50:00|34658.7|34638.7|34678.7|34658.7|34683.7|34663.7|34653.7|34633.7|55
1721663700000|2024-07-22 15:55:00|34673.7|34653.7|34668.7|34648.7|34678.7|34658.7|34663.7|34643.7|17
1721664000000|2024-07-22 16:00:00|34663.7|34643.7|34663.7|34643.7|34688.7|34663.7|34663.7|34638.7|43
1721664300000|2024-07-22 16:05:00|34658.7|34638.7|34688.7|34668.7|34688.7|34668.7|34653.7|34633.7|12
1721664600000|2024-07-22 16:10:00|34693.7|34663.7|34688.7|34668.7|34693.7|34673.7|34678.7|34653.7|26
1721664900000|2024-07-22 16:15:00|34683.7|34663.7|34688.7|34668.7|34688.7|34668.7|34683.7|34658.7|15
1721665200000|2024-07-22 16:20:00|34693.7|34673.7|34688.7|34668.7|34698.7|34673.7|34683.7|34663.7|24
1721665500000|2024-07-22 16:25:00|34693.7|34673.7|34673.7|34653.7|34693.7|34673.7|34668.7|34648.7|42
1721665800000|2024-07-22 16:30:00|34678.7|34658.7|34673.7|34653.7|34678.7|34658.7|34658.7|34638.7|29
1721666100000|2024-07-22 16:35:00|34678.7|34658.7|34688.7|34668.7|34693.7|34668.7|34673.7|34658.7|13
1721666400000|2024-07-22 16:40:00|34683.7|34663.7|34698.7|34673.7|34698.7|34673.7|34683.7|34663.7|5
1721666700000|2024-07-22 16:45:00|34693.7|34668.7|34693.7|34673.7|34698.7|34673.7|34683.7|34663.7|12
1721667000000|2024-07-22 16:50:00|34698.7|34678.7|34733.7|34713.7|34733.7|34713.7|34693.7|34678.7|78
1721667300000|2024-07-22 16:55:00|34728.7|34708.7|34723.7|34703.7|34733.7|34713.7|34713.7|34693.7|11
1721667600000|2024-07-22 17:00:00|34728.7|34708.7|34738.7|34718.7|34738.7|34718.7|34723.7|34698.7|34
1721667900000|2024-07-22 17:05:00|34743.7|34723.7|34738.7|34718.7|34743.7|34723.7|34738.7|34713.7|14
1721668200000|2024-07-22 17:10:00|34733.7|34713.7|34738.7|34718.7|34743.7|34723.7|34728.7|34708.7|8
1721668500000|2024-07-22 17:15:00|34743.7|34723.7|34748.7|34728.7|34748.7|34728.7|34738.7|34718.7|16
1721668800000|2024-07-22 17:20:00|34743.7|34723.7|34743.7|34723.7|34753.7|34733.7|34733.7|34713.7|40
1721669100000|2024-07-22 17:25:00|34748.7|34728.7|34743.7|34723.7|34753.7|34733.7|34743.7|34723.7|6
1721669400000|2024-07-22 17:30:00|34748.7|34728.7|34758.7|34738.7|34758.7|34738.7|34743.7|34728.7|20
1721669700000|2024-07-22 17:35:00|34753.7|34733.7|34753.7|34733.7|34753.7|34738.7|34743.7|34723.7|11
1721670000000|2024-07-22 17:40:00|34758.7|34738.7|34753.7|34733.7|34758.7|34738.7|34753.7|34728.7|6
1721670300000|2024-07-22 17:45:00|34748.7|34728.7|34753.7|34733.7|34758.7|34738.7|34748.7|34728.7|11
1721670600000|2024-07-22 17:50:00|34758.7|34738.7|34753.7|34733.7|34758.7|34738.7|34753.7|34733.7|6
1721670900000|2024-07-22 17:55:00|34758.7|34738.7|34758.7|34738.7|34758.7|34738.7|34753.7|34733.7|14
1721671200000|2024-07-22 18:00:00|34753.7|34733.7|34748.7|34728.7|34758.7|34738.7|34748.7|34728.7|10
1721671500000|2024-07-22 18:05:00|34753.7|34733.7|34763.7|34743.7|34763.7|34743.7|34743.7|34723.7|18
1721671800000|2024-07-22 18:10:00|34758.7|34738.7|34753.7|34733.7|34763.7|34738.7|34743.7|34723.7|24
1721672100000|2024-07-22 18:15:00|34758.7|34738.7|34763.7|34743.7|34763.7|34743.7|34753.7|34733.7|4
1721672400000|2024-07-22 18:20:00|34768.7|34748.7|34773.7|34753.7|34773.7|34753.7|34763.7|34743.7|46
1721672700000|2024-07-22 18:25:00|34768.7|34748.7|34766.2|34751.2|34773.7|34753.7|34766.2|34748.7|17
1721673000000|2024-07-22 18:30:00|34768.7|34753.7|34773.7|34758.7|34776.2|34761.2|34768.7|34753.7|27
1721673300000|2024-07-22 18:35:00|34771.2|34756.2|34776.2|34761.2|34786.2|34771.2|34768.7|34753.7|20
1721673600000|2024-07-22 18:40:00|34778.7|34763.7|34776.2|34761.2|34783.7|34768.7|34768.7|34753.7|7
1721673900000|2024-07-22 18:45:00|34778.7|34763.7|34776.2|34761.2|34778.7|34763.7|34776.2|34761.2|2
1721674200000|2024-07-22 18:50:00|34781.2|34766.2|34781.2|34766.2|34786.2|34771.2|34781.2|34766.2|10
1721674500000|2024-07-22 18:55:00|34778.7|34763.7|34778.7|34763.7|34781.2|34766.2|34776.2|34761.2|14
1721674800000|2024-07-22 19:00:00|34776.2|34761.2|34773.7|34758.7|34776.2|34761.2|34748.7|34733.7|38
1721675100000|2024-07-22 19:05:00|34771.2|34756.2|34773.7|34758.7|34778.7|34763.7|34766.2|34751.2|5
1721675400000|2024-07-22 19:10:00|34776.2|34761.2|34778.7|34763.7|34781.2|34766.2|34773.7|34758.7|4
1721675700000|2024-07-22 19:15:00|34776.2|34761.2|34776.2|34761.2|34781.2|34766.2|34776.2|34761.2|5
1721676000000|2024-07-22 19:20:00|34773.7|34758.7|34781.2|34766.2|34781.2|34766.2|34773.7|34758.7|5
1721676300000|2024-07-22 19:25:00|34778.7|34763.7|34778.7|34763.7|34781.2|34766.2|34776.2|34761.2|10
1721676600000|2024-07-22 19:30:00|34781.2|34766.2|34796.2|34781.2|34796.2|34781.2|34778.7|34763.7|33
1721676900000|2024-07-22 19:35:00|34798.7|34783.7|34816.2|34801.2|34816.2|34801.2|34796.2|34781.2|60
1721677200000|2024-07-22 19:40:00|34813.7|34798.7|34811.2|34796.2|34813.7|34798.7|34806.2|34791.2|8
1721677500000|2024-07-22 19:45:00|34813.7|34798.7|34813.7|34798.7|34821.2|34806.2|34811.2|34796.2|13
1721677800000|2024-07-22 19:50:00|34811.2|34796.2|34811.2|34796.2|34821.2|34806.2|34808.7|34793.7|17
1721678100000|2024-07-22 19:55:00|34813.7|34798.7|34818.7|34803.7|34828.7|34813.7|34808.7|34793.7|39
1721678400000|2024-07-22 20:00:00|34833|34793|34818.8|34778.8|34837.9|34797.9|34814.5|34774.5|0
1721678700000|2024-07-22 20:05:00|34820.2|34780.2|34827.4|34787.4|34827.4|34787.4|34817.8|34777.8|0
1721679000000|2024-07-22 20:10:00|34827.3|34787.3|34821|34781|34827.4|34787.4|34821|34781|0
1721679300000|2024-07-22 20:15:00|34821.1|34781.1|34811.8|34771.8|34823.1|34783.1|34804|34764|0
1721679600000|2024-07-22 20:20:00|34810.4|34770.4|34818.1|34778.1|34819.6|34779.6|34803.7|34763.7|0
1721679900000|2024-07-22 20:25:00|34817.4|34777.4|34813.2|34773.2|34818.1|34778.1|34813.2|34773.2|0
1721680200000|2024-07-22 20:30:00|34811.8|34771.8|34821.6|34781.6|34823|34783|34810.4|34770.4|0
1721680500000|2024-07-22 20:35:00|34821.5|34781.5|34823|34783|34826.5|34786.5|34819.4|34779.4|0
1721680800000|2024-07-22 20:40:00|34822.3|34782.3|34820.2|34780.2|34823|34783|34818|34778|0
1721681100000|2024-07-22 20:45:00|34820.1|34780.1|34815.2|34775.2|34820.1|34780.1|34812.4|34772.4|0
1721681400000|2024-07-22 20:50:00|34813.8|34773.8|34816.6|34776.6|34816.6|34776.6|34812.4|34772.4|0
1721681700000|2024-07-22 20:55:00|34816.7|34776.7|34825.1|34785.1|34827.2|34787.2|34816.7|34776.7|0
1721682000000|2024-07-22 21:00:00|34825.2|34785.2|34828.7|34788.7|34844.4|34804.4|34825.2|34785.2|0
1721682300000|2024-07-22 21:05:00|34828.6|34788.6|34829.4|34789.4|34829.4|34789.4|34826.5|34786.5|0
1721682600000|2024-07-22 21:10:00|34829.8|34789.8|34829.8|34789.8|34829.8|34789.8|34829.8|34789.8|0
1721682900000|2024-07-22 21:15:00|34830.5|34790.5|34820.6|34780.6|34830.5|34790.5|34812.8|34772.8|0
1721683200000|2024-07-22 21:20:00|34820.5|34780.5|34819.9|34779.9|34820.6|34780.6|34819.2|34779.2|0
1721683500000|2024-07-22 21:25:00|34819.7|34779.7|34818.5|34778.5|34819.7|34779.7|34810.7|34770.7|0
1721683800000|2024-07-22 21:30:00|34818.6|34778.6|34817.1|34777.1|34819.9|34779.9|34816.4|34776.4|0
1721684100000|2024-07-22 21:35:00|34817|34777|34815|34775|34817|34777|34814.3|34774.3|0
1721684400000|2024-07-22 21:40:00|34814.3|34774.3|34816.4|34776.4|34816.4|34776.4|34813.6|34773.6|0
1721684700000|2024-07-22 21:45:00|34815.7|34775.7|34816.4|34776.4|34817.1|34777.1|34815.7|34775.7|0
1721685000000|2024-07-22 21:50:00|34817.1|34777.1|34817.8|34777.8|34817.8|34777.8|34816.4|34776.4|0
1721685300000|2024-07-22 21:55:00|34817.9|34777.9|34815.7|34775.7|34819.2|34779.2|34815.7|34775.7|0
1721685600000|2024-07-22 22:00:00|34816.2|34776.2|34839.8|34799.8|34843.3|34803.3|34816.2|34776.2|0
1721685900000|2024-07-22 22:05:00|34839.7|34799.7|34843.3|34803.3|34844.7|34804.7|34836.9|34796.9|0
1721686200000|2024-07-22 22:10:00|34844|34804|34848.3|34808.3|34851.1|34811.1|34843.3|34803.3|0
1721686500000|2024-07-22 22:15:00|34849|34809|34853.3|34813.3|34854.6|34814.6|34848.3|34808.3|0
1721686800000|2024-07-22 22:20:00|34854.6|34814.6|34852.5|34812.5|34856|34816|34851.1|34811.1|0
1721687100000|2024-07-22 22:25:00|34852.6|34812.6|34857.5|34817.5|34857.5|34817.5|34851.1|34811.1|0
1721687400000|2024-07-22 22:30:00|34858.9|34818.9|34854.6|34814.6|34858.9|34818.9|34852.5|34812.5|0
1721687700000|2024-07-22 22:35:00|34853.2|34813.2|34858.9|34818.9|34858.9|34818.9|34853.2|34813.2|0
1721688000000|2024-07-22 22:40:00|34858.2|34818.2|34857.5|34817.5|34858.2|34818.2|34856|34816|0
1721688300000|2024-07-22 22:45:00|34857.4|34817.4|34846.8|34806.8|34857.4|34817.4|34844.7|34804.7|0
1721688600000|2024-07-22 22:50:00|34846.9|34806.9|34848.3|34808.3|34850.4|34810.4|34845.4|34805.4|0
1721688900000|2024-07-22 22:55:00|34848.2|34808.2|34846.8|34806.8|34848.2|34808.2|34842.6|34802.6|0
1721689200000|2024-07-22 23:00:00|34847|34807|34843.5|34803.5|34848.4|34808.4|34840.6|34800.6|0
1721689500000|2024-07-22 23:05:00|34843.4|34803.4|34839.2|34799.2|34844.9|34804.9|34835.7|34795.7|0
1721689800000|2024-07-22 23:10:00|34837.8|34797.8|34829.1|34789.1|34837.8|34797.8|34827.6|34787.6|0
1721690100000|2024-07-22 23:15:00|34830.5|34790.5|34837.5|34797.5|34838.2|34798.2|34829.1|34789.1|0
1721690400000|2024-07-22 23:20:00|34837.6|34797.6|34837.5|34797.5|34839|34799|34832.6|34792.6|0
1721690700000|2024-07-22 23:25:00|34836.1|34796.1|34835.4|34795.4|34837.5|34797.5|34834|34794|0
1721691000000|2024-07-22 23:30:00|34835.5|34795.5|34829.1|34789.1|34837.5|34797.5|34826.2|34786.2|0
1721691300000|2024-07-22 23:35:00|34829|34789|34821.3|34781.3|34829|34789|34817|34777|0
1721691600000|2024-07-22 23:40:00|34821.2|34781.2|34811.9|34771.9|34821.3|34781.3|34810.5|34770.5|0
1721691900000|2024-07-22 23:45:00|34813.3|34773.3|34815.4|34775.4|34818.3|34778.3|34811.9|34771.9|0
1721692200000|2024-07-22 23:50:00|34813.3|34773.3|34816.8|34776.8|34817.5|34777.5|34811.9|34771.9|0
1721692500000|2024-07-22 23:55:00|34816.1|34776.1|34813.3|34773.3|34819.7|34779.7|34813.3|34773.3|0
1721692800000|2024-07-23 00:00:00|34811.9|34771.9|34814.7|34774.7|34815.4|34775.4|34802|34762|0
1721693100000|2024-07-23 00:05:00|34815.4|34775.4|34815.4|34775.4|34819.7|34779.7|34805.5|34765.5|0
1721693400000|2024-07-23 00:10:00|34814.7|34774.7|34814.5|34774.5|34818|34778|34809|34769|0
1721693700000|2024-07-23 00:15:00|34815.2|34775.2|34834.6|34794.6|34838.1|34798.1|34800.1|34760.1|0
1721694000000|2024-07-23 00:20:00|34834.7|34794.7|34812.1|34772.1|34834.7|34794.7|34805.1|34765.1|0
1721694300000|2024-07-23 00:25:00|34812|34772|34811.9|34771.9|34812.1|34772.1|34801.6|34761.6|0
1721694600000|2024-07-23 00:30:00|34812|34772|34798.2|34758.2|34825.8|34785.8|34798.2|34758.2|0
1721694900000|2024-07-23 00:35:00|34805.1|34765.1|34798.3|34758.3|34818.9|34778.9|34798.3|34758.3|0
1721695200000|2024-07-23 00:40:00|34798.2|34758.2|34770.1|34730.1|34805.2|34765.2|34770|34730|0
1721695500000|2024-07-23 00:45:00|34770|34730|34756.6|34716.6|34770.4|34730.4|34749.4|34709.4|0
1721695800000|2024-07-23 00:50:00|34753.1|34713.1|34756.1|34716.1|34769.7|34729.7|34749.7|34709.7|0
1721696100000|2024-07-23 00:55:00|34756|34716|34762.9|34722.9|34763|34723|34749.2|34709.2|0
1721696400000|2024-07-23 01:00:00|34762.8|34722.8|34763|34723|34769.9|34729.9|34749|34709|0
1721696700000|2024-07-23 01:05:00|34762.9|34722.9|34763|34723|34769.9|34729.9|34756|34716|0
1721697000000|2024-07-23 01:10:00|34769.8|34729.8|34790.8|34750.8|34797.6|34757.6|34769.8|34729.8|0
1721697300000|2024-07-23 01:15:00|34797.7|34757.7|34783.9|34743.9|34797.7|34757.7|34777|34737|0
1721697600000|2024-07-23 01:20:00|34783.8|34743.8|34798.1|34758.1|34805|34765|34777|34737|0
1721697900000|2024-07-23 01:25:00|34798|34758|34798.1|34758.1|34805|34765|34798|34758|0
1721698200000|2024-07-23 01:30:00|34798|34758|34798|34758|34804.9|34764.9|34791|34751|0
1721698500000|2024-07-23 01:35:00|34797.9|34757.9|34790.7|34750.7|34797.9|34757.9|34776.9|34736.9|0
1721698800000|2024-07-23 01:40:00|34790.6|34750.6|34797.5|34757.5|34797.5|34757.5|34780|34740|0
1721699100000|2024-07-23 01:45:00|34794.1|34754.1|34783.6|34743.6|34797.5|34757.5|34783.6|34743.6|0
1721699400000|2024-07-23 01:50:00|34776.8|34736.8|34783.6|34743.6|34783.6|34743.6|34773.2|34733.2|0
1721699700000|2024-07-23 01:55:00|34790.4|34750.4|34804.5|34764.5|34804.6|34764.6|34783.5|34743.5|0
1721700000000|2024-07-23 02:00:00|34804.4|34764.4|34818.2|34778.2|34818.2|34778.2|34804.4|34764.4|0
1721700300000|2024-07-23 02:05:00|34818.3|34778.3|34811.2|34771.2|34818.3|34778.3|34804.3|34764.3|0
1721700600000|2024-07-23 02:10:00|34811.3|34771.3|34797.2|34757.2|34818.1|34778.1|34797.1|34757.1|0
1721700900000|2024-07-23 02:15:00|34797.1|34757.1|34783.2|34743.2|34797.2|34757.2|34776.4|34736.4|0
1721701200000|2024-07-23 02:20:00|34779.8|34739.8|34790.5|34750.5|34790.5|34750.5|34776.4|34736.4|0
1721701500000|2024-07-23 02:25:00|34790.4|34750.4|34804.3|34764.3|34811.2|34771.2|34790.4|34750.4|0
1721701800000|2024-07-23 02:30:00|34811.2|34771.2|34804.4|34764.4|34811.3|34771.3|34804.2|34764.2|0
1721702100000|2024-07-23 02:35:00|34804.3|34764.3|34811.1|34771.1|34811.2|34771.2|34804.3|34764.3|0
1721702400000|2024-07-23 02:40:00|34811.2|34771.2|34818.1|34778.1|34818.1|34778.1|34811.2|34771.2|0
1721702700000|2024-07-23 02:45:00|34841.2|34801.2|34839.8|34799.8|34841.7|34801.7|34838.4|34798.4|0
1721703000000|2024-07-23 02:50:00|34840.3|34800.3|34843.6|34803.6|34843.6|34803.6|34839.8|34799.8|0
1721703300000|2024-07-23 02:55:00|34842.6|34802.6|34838.9|34798.9|34843.6|34803.6|34837.9|34797.9|0
1721703600000|2024-07-23 03:00:00|34839.3|34799.3|34837|34797|34841.7|34801.7|34836|34796|0
1721703900000|2024-07-23 03:05:00|34837.4|34797.4|34837|34797|34838.9|34798.9|34837|34797|0
1721704200000|2024-07-23 03:10:00|34837.4|34797.4|34832.3|34792.3|34838.9|34798.9|34832.3|34792.3|0
1721704500000|2024-07-23 03:15:00|34832.7|34792.7|34822.9|34782.9|34832.7|34792.7|34813.5|34773.5|0
1721704800000|2024-07-23 03:20:00|34823.9|34783.9|34817.3|34777.3|34826.7|34786.7|34813.5|34773.5|0
1721705100000|2024-07-23 03:25:00|34817.7|34777.7|34834.8|34794.8|34834.8|34794.8|34817.3|34777.3|0
1721705400000|2024-07-23 03:30:00|34833.9|34793.9|34829.2|34789.2|34833.9|34793.9|34829.2|34789.2|0
1721705700000|2024-07-23 03:35:00|34828.7|34788.7|34832|34792|34832.9|34792.9|34828.2|34788.2|0
1721706000000|2024-07-23 03:40:00|34831|34791|34829.2|34789.2|34832.4|34792.4|34828.2|34788.2|0
1721706300000|2024-07-23 03:45:00|34829.6|34789.6|34832.9|34792.9|34833.9|34793.9|34829.6|34789.6|0
1721706600000|2024-07-23 03:50:00|34833.9|34793.9|34835.2|34795.2|34835.7|34795.7|34831|34791|0
1721706900000|2024-07-23 03:55:00|34835.7|34795.7|34835.7|34795.7|34836.7|34796.7|34832.9|34792.9|0
1721707200000|2024-07-23 04:00:00|34752.3|34712.3|34759.2|34719.2|34759.2|34719.2|34752.3|34712.3|0
1721707500000|2024-07-23 04:05:00|34752.4|34712.4|34745.5|34705.5|34752.4|34712.4|34745.5|34705.5|0
1721707800000|2024-07-23 04:10:00|34752.4|34712.4|34766.3|34726.3|34773.2|34733.2|34752.4|34712.4|0
1721708100000|2024-07-23 04:15:00|34759.4|34719.4|34766.2|34726.2|34766.2|34726.2|34759.3|34719.3|0
1721708400000|2024-07-23 04:20:00|34766.3|34726.3|34759.4|34719.4|34773.1|34733.1|34759.4|34719.4|0
1721708700000|2024-07-23 04:25:00|34759.3|34719.3|34752.4|34712.4|34759.3|34719.3|34752.4|34712.4|0
1721709000000|2024-07-23 04:30:00|34745.5|34705.5|34752.3|34712.3|34752.4|34712.4|34745.4|34705.4|0
1721709300000|2024-07-23 04:35:00|34752.4|34712.4|34752.4|34712.4|34759.3|34719.3|34745.5|34705.5|0
1721709600000|2024-07-23 04:40:00|34752.3|34712.3|34752.3|34712.3|34759.1|34719.1|34752.3|34712.3|0
1721709900000|2024-07-23 04:45:00|34759.2|34719.2|34759.3|34719.3|34759.3|34719.3|34752.4|34712.4|0
1721710200000|2024-07-23 04:50:00|34766.1|34726.1|34766.1|34726.1|34773|34733|34766.1|34726.1|0
1721710500000|2024-07-23 04:55:00|34766.2|34726.2|34759.3|34719.3|34773.1|34733.1|34759.3|34719.3|0
1721710800000|2024-07-23 05:00:00|34766.2|34726.2|34759.3|34719.3|34766.2|34726.2|34759.3|34719.3|0
1721711100000|2024-07-23 05:05:00|34766.1|34726.1|34773|34733|34773.1|34733.1|34766.1|34726.1|0
1721711400000|2024-07-23 05:10:00|34773.1|34733.1|34773.2|34733.2|34773.2|34733.2|34773.1|34733.1|0
1721711700000|2024-07-23 05:15:00|34776.7|34736.7|34766.2|34726.2|34776.7|34736.7|34766.2|34726.2|0
1721712000000|2024-07-23 05:20:00|34759.3|34719.3|34745.1|34705.1|34759.3|34719.3|34745.1|34705.1|0
1721712300000|2024-07-23 05:25:00|34745.2|34705.2|34745.6|34705.6|34752.4|34712.4|34745.2|34705.2|0
1721712600000|2024-07-23 05:30:00|34745.5|34705.5|34752.4|34712.4|34759.4|34719.4|34745.5|34705.5|0
1721712900000|2024-07-23 05:35:00|34752.5|34712.5|34745.6|34705.6|34759.4|34719.4|34745.6|34705.6|0
1721713200000|2024-07-23 05:40:00|34749|34709|34759.4|34719.4|34759.4|34719.4|34745.6|34705.6|0
1721713500000|2024-07-23 05:45:00|34759.3|34719.3|34745.2|34705.2|34759.3|34719.3|34738.3|34698.3|0
1721713800000|2024-07-23 05:50:00|34741.8|34701.8|34779.7|34739.7|34786.6|34746.6|34731.5|34691.5|0
1721714100000|2024-07-23 05:55:00|34779.6|34739.6|34793.4|34753.4|34793.4|34753.4|34772.7|34732.7|0
1721714400000|2024-07-23 06:00:00|34774.8|34759.8|34749.8|34734.8|34774.8|34759.8|34719.8|34704.8|87
1721714700000|2024-07-23 06:05:00|34747.3|34732.3|34712.3|34697.3|34747.3|34732.3|34704.8|34689.8|68
1721715000000|2024-07-23 06:10:00|34714.8|34699.8|34674.8|34659.8|34714.8|34699.8|34669.8|34654.8|96
1721715300000|2024-07-23 06:15:00|34672.3|34657.3|34707.3|34692.3|34712.3|34697.3|34662.3|34647.3|37
1721715600000|2024-07-23 06:20:00|34709.8|34694.8|34697.3|34682.3|34724.8|34709.8|34694.8|34679.8|33
1721715900000|2024-07-23 06:25:00|34694.8|34679.8|34697.3|34682.3|34699.8|34684.8|34689.8|34674.8|5
1721716200000|2024-07-23 06:30:00|34694.8|34679.8|34679.8|34664.8|34699.8|34684.8|34677.3|34662.3|38
1721716500000|2024-07-23 06:35:00|34682.3|34667.3|34684.8|34669.8|34709.8|34694.8|34679.8|34664.8|40
1721716800000|2024-07-23 06:40:00|34687.3|34672.3|34689.8|34674.8|34692.3|34677.3|34664.8|34649.8|35
1721717100000|2024-07-23 06:45:00|34692.3|34677.3|34689.8|34674.8|34702.3|34687.3|34684.8|34669.8|21
1721717400000|2024-07-23 06:50:00|34692.3|34677.3|34722.3|34707.3|34727.3|34712.3|34692.3|34677.3|51
1721717700000|2024-07-23 06:55:00|34719.8|34704.8|34734.8|34719.8|34734.8|34719.8|34699.8|34684.8|73
1721718000000|2024-07-23 07:00:00|34729.8|34714.8|34734.8|34719.8|34737.3|34722.3|34689.8|34674.8|413
1721718300000|2024-07-23 07:05:00|34729.8|34714.8|34709.8|34694.8|34734.8|34719.8|34697.3|34682.3|252
1721718600000|2024-07-23 07:10:00|34704.8|34689.8|34687.3|34672.3|34714.8|34699.8|34684.8|34669.8|195
1721718900000|2024-07-23 07:15:00|34684.8|34669.8|34699.8|34684.8|34717.3|34702.3|34654.8|34639.8|272
1721719200000|2024-07-23 07:20:00|34702.3|34687.3|34649.8|34634.8|34702.3|34687.3|34624.8|34609.8|284
1721719500000|2024-07-23 07:25:00|34652.3|34637.3|34612.3|34597.3|34652.3|34637.3|34604.8|34589.8|208
1721719800000|2024-07-23 07:30:00|34614.8|34599.8|34589.8|34574.8|34624.8|34609.8|34574.8|34559.8|263
1721720100000|2024-07-23 07:35:00|34587.3|34572.3|34624.8|34609.8|34639.8|34624.8|34584.8|34569.8|146
1721720400000|2024-07-23 07:40:00|34630.4|34615.4|34637.9|34622.9|34665.4|34650.4|34620.4|34605.4|134
1721720700000|2024-07-23 07:45:00|34640.4|34625.4|34607.9|34592.9|34645.4|34630.4|34590.4|34575.4|161
1721721000000|2024-07-23 07:50:00|34605.4|34590.4|34597.9|34582.9|34620.4|34605.4|34575.4|34560.4|111
1721721300000|2024-07-23 07:55:00|34600.4|34585.4|34587.9|34572.9|34605.4|34590.4|34580.4|34565.4|100
1721721600000|2024-07-23 08:00:00|34590.4|34575.4|34587.9|34572.9|34600.4|34585.4|34567.9|34552.9|98
1721721900000|2024-07-23 08:05:00|34590.4|34575.4|34595.4|34580.4|34595.4|34580.4|34557.9|34542.9|122
1721722200000|2024-07-23 08:10:00|34597.9|34582.9|34635.4|34620.4|34635.4|34620.4|34595.4|34580.4|82
1721722500000|2024-07-23 08:15:00|34637.9|34622.9|34635.4|34620.4|34650.4|34635.4|34627.9|34612.9|87
1721722800000|2024-07-23 08:20:00|34637.9|34622.9|34650.4|34635.4|34670.4|34655.4|34637.9|34622.9|106
1721723100000|2024-07-23 08:25:00|34647.9|34632.9|34665.4|34650.4|34680.4|34665.4|34645.4|34630.4|83
1721723400000|2024-07-23 08:30:00|34667.9|34652.9|34717.9|34702.9|34717.9|34702.9|34660.4|34645.4|122
1721723700000|2024-07-23 08:35:00|34715.4|34700.4|34710.4|34695.4|34730.4|34715.4|34700.4|34685.4|127
1721724000000|2024-07-23 08:40:00|34707.9|34692.9|34725.4|34710.4|34727.9|34712.9|34707.9|34692.9|57
1721724300000|2024-07-23 08:45:00|34722.9|34707.9|34727.9|34712.9|34735.4|34720.4|34717.9|34702.9|65
1721724600000|2024-07-23 08:50:00|34725.4|34710.4|34712.9|34697.9|34730.4|34715.4|34705.4|34690.4|39
1721724900000|2024-07-23 08:55:00|34715.4|34700.4|34687.9|34672.9|34715.4|34700.4|34685.4|34670.4|39
1721725200000|2024-07-23 09:00:00|34685.4|34670.4|34695.4|34680.4|34695.4|34680.4|34667.9|34652.9|57
1721725500000|2024-07-23 09:05:00|34697.9|34682.9|34675.4|34660.4|34697.9|34682.9|34660.4|34645.4|62
1721725800000|2024-07-23 09:10:00|34672.9|34657.9|34680.4|34665.4|34680.4|34665.4|34665.4|34650.4|44
1721726100000|2024-07-23 09:15:00|34682.9|34667.9|34697.9|34682.9|34700.4|34685.4|34672.9|34657.9|40
1721726400000|2024-07-23 09:20:00|34695.4|34680.4|34722.9|34707.9|34722.9|34707.9|34695.4|34680.4|40
1721726700000|2024-07-23 09:25:00|34720.4|34705.4|34722.9|34707.9|34730.4|34715.4|34715.4|34700.4|43
1721727000000|2024-07-23 09:30:00|34725.4|34710.4|34755.4|34740.4|34760.4|34745.4|34725.4|34710.4|82
1721727300000|2024-07-23 09:35:00|34757.9|34742.9|34720.4|34705.4|34757.9|34742.9|34715.4|34700.4|136
1721727600000|2024-07-23 09:40:00|34715.4|34700.4|34730.4|34715.4|34737.9|34722.9|34715.4|34700.4|42
1721727900000|2024-07-23 09:45:00|34735.4|34720.4|34747.9|34732.9|34750.4|34735.4|34735.4|34720.4|45
1721728200000|2024-07-23 09:50:00|34750.4|34735.4|34755.4|34740.4|34760.4|34745.4|34745.4|34730.4|29
1721728500000|2024-07-23 09:55:00|34757.9|34742.9|34755.4|34740.4|34760.4|34745.4|34750.4|34735.4|51
1721728800000|2024-07-23 10:00:00|34757.9|34742.9|34775.4|34760.4|34775.4|34760.4|34755.4|34740.4|90
1721729100000|2024-07-23 10:05:00|34772.9|34757.9|34777.9|34762.9|34787.9|34772.9|34770.4|34755.4|64
1721729400000|2024-07-23 10:10:00|34780.4|34765.4|34780.4|34765.4|34785.4|34770.4|34775.4|34760.4|38
1721729700000|2024-07-23 10:15:00|34785.4|34770.4|34790.4|34775.4|34790.4|34775.4|34775.4|34760.4|57
1721730000000|2024-07-23 10:20:00|34787.9|34772.9|34785.4|34770.4|34800.4|34785.4|34782.9|34767.9|85
1721730300000|2024-07-23 10:25:00|34787.9|34772.9|34815.4|34800.4|34815.4|34800.4|34787.9|34772.9|58
1721730600000|2024-07-23 10:30:00|34817.9|34802.9|34860.4|34845.4|34875.4|34860.4|34817.9|34802.9|191
1721730900000|2024-07-23 10:35:00|34857.9|34842.9|34832.9|34817.9|34860.4|34845.4|34830.4|34815.4|80
1721731200000|2024-07-23 10:40:00|34835.4|34820.4|34830.4|34815.4|34855.4|34840.4|34827.9|34812.9|66
1721731500000|2024-07-23 10:45:00|34832.9|34817.9|34847.9|34832.9|34850.4|34835.4|34830.4|34815.4|74
1721731800000|2024-07-23 10:50:00|34850.4|34835.4|34845.4|34830.4|34855.4|34840.4|34840.4|34825.4|55
1721732100000|2024-07-23 10:55:00|34850.4|34835.4|34852.9|34837.9|34860.4|34845.4|34850.4|34835.4|68
1721732400000|2024-07-23 11:00:00|34850.4|34835.4|34860.4|34845.4|34875.4|34860.4|34850.4|34835.4|92
1721732700000|2024-07-23 11:05:00|34862.9|34847.9|34865.4|34850.4|34870.4|34855.4|34855.4|34840.4|56
1721733000000|2024-07-23 11:10:00|34862.9|34847.9|34850.4|34835.4|34865.4|34850.4|34832.9|34817.9|91
1721733300000|2024-07-23 11:15:00|34852.9|34837.9|34845.4|34830.4|34860.4|34845.4|34835.4|34820.4|106
1721733600000|2024-07-23 11:20:00|34847.9|34832.9|34837.9|34822.9|34847.9|34832.9|34827.9|34812.9|38
1721733900000|2024-07-23 11:25:00|34840.4|34825.4|34825.4|34810.4|34840.4|34825.4|34820.4|34805.4|40
1721734200000|2024-07-23 11:30:00|34827.9|34812.9|34822.9|34807.9|34830.4|34815.4|34820.4|34805.4|41
1721734500000|2024-07-23 11:35:00|34825.4|34810.4|34780.4|34765.4|34825.4|34810.4|34777.9|34762.9|81
1721734800000|2024-07-23 11:40:00|34778|34763|34788|34773|34798|34783|34775.5|34760.5|58
1721735100000|2024-07-23 11:45:00|34785.5|34770.5|34770.5|34755.5|34788|34773|34768|34753|48
1721735400000|2024-07-23 11:50:00|34768|34753|34778|34763|34778|34763|34760.5|34745.5|87
1721735700000|2024-07-23 11:55:00|34780.5|34765.5|34753|34738|34785.5|34770.5|34753|34738|48
1721736000000|2024-07-23 12:00:00|34750.5|34735.5|34748|34733|34763|34748|34748|34733|60
1721736300000|2024-07-23 12:05:00|34745.5|34730.5|34738|34723|34745.5|34730.5|34728|34713|44
1721736600000|2024-07-23 12:10:00|34735.5|34720.5|34733|34718|34750.5|34735.5|34733|34718|85
1721736900000|2024-07-23 12:15:00|34735.5|34720.5|34728|34713|34738|34723|34728|34713|39
1721737200000|2024-07-23 12:20:00|34730.5|34715.5|34710.5|34695.5|34738|34723|34708|34693|47
1721737500000|2024-07-23 12:25:00|34713|34698|34708|34693|34718|34703|34695.5|34680.5|52
1721737800000|2024-07-23 12:30:00|34705.5|34690.5|34683|34668|34708|34693|34668|34653|83
1721738100000|2024-07-23 12:35:00|34680.5|34665.5|34673|34658|34683|34668|34668|34653|42
1721738400000|2024-07-23 12:40:00|34668|34653|34663|34648|34668|34653|34638|34623|90
1721738700000|2024-07-23 12:45:00|34660.5|34645.5|34635.5|34620.5|34663|34648|34633|34618|82
1721739000000|2024-07-23 12:50:00|34633|34618|34648|34633|34653|34638|34633|34618|87
1721739300000|2024-07-23 12:55:00|34645.5|34630.5|34623|34608|34648|34633|34620.5|34605.5|117
1721739600000|2024-07-23 13:00:00|34618|34603|34618|34603|34623|34608|34608|34593|68
1721739900000|2024-07-23 13:05:00|34620.5|34605.5|34613|34598|34628|34613|34608|34593|62
1721740200000|2024-07-23 13:10:00|34610.5|34595.5|34603|34588|34618|34603|34600.5|34585.5|94
1721740500000|2024-07-23 13:15:00|34600.5|34585.5|34593|34578|34600.5|34585.5|34583|34568|86
1721740800000|2024-07-23 13:20:00|34590.5|34575.5|34588|34573|34603|34588|34583|34568|74
1721741100000|2024-07-23 13:25:00|34593|34578|34593|34578|34603|34588|34583|34568|88
1721741400000|2024-07-23 13:30:00|34595.5|34580.5|34588|34573|34608|34593|34578|34563|101
1721741700000|2024-07-23 13:35:00|34585.5|34570.5|34580.5|34565.5|34598|34583|34563|34548|148
1721742000000|2024-07-23 13:40:00|34578|34563|34600.5|34585.5|34608|34593|34578|34563|102
1721742300000|2024-07-23 13:45:00|34598|34583|34608|34593|34610.5|34595.5|34588|34573|101
1721742600000|2024-07-23 13:50:00|34605.5|34590.5|34573|34558|34613|34598|34568|34553|103
1721742900000|2024-07-23 13:55:00|34570.5|34555.5|34570.5|34555.5|34585.5|34570.5|34568|34553|55
1721743200000|2024-07-23 14:00:00|34568|34553|34575.5|34560.5|34585.5|34570.5|34563|34548|88
1721743500000|2024-07-23 14:05:00|34578|34563|34573|34558|34588|34573|34555.5|34540.5|78
1721743800000|2024-07-23 14:10:00|34572.5|34557.5|34567.5|34552.5|34587.5|34572.5|34545|34530|129
1721744100000|2024-07-23 14:15:00|34570|34555|34565|34550|34577.5|34562.5|34550|34535|95
1721744400000|2024-07-23 14:20:00|34562.5|34547.5|34557.5|34542.5|34572.5|34557.5|34552.5|34537.5|84
1721744700000|2024-07-23 14:25:00|34555|34540|34577.5|34562.5|34580|34565|34547.5|34532.5|40
1721745000000|2024-07-23 14:30:00|34575|34560|34617.5|34602.5|34625|34610|34572.5|34557.5|104
1721745300000|2024-07-23 14:35:00|34615|34600|34592.5|34577.5|34627.5|34612.5|34592.5|34577.5|110
1721745600000|2024-07-23 14:40:00|34595|34580|34605|34590|34607.5|34592.5|34582.5|34567.5|55
1721745900000|2024-07-23 14:45:00|34602.5|34587.5|34595|34580|34607.5|34592.5|34577.5|34562.5|67
1721746200000|2024-07-23 14:50:00|34597.5|34582.5|34592.5|34577.5|34607.5|34592.5|34582.5|34567.5|48
1721746500000|2024-07-23 14:55:00|34595|34580|34582.5|34567.5|34595|34580|34577.5|34562.5|68
1721746800000|2024-07-23 15:00:00|34585|34570|34600|34585|34602.5|34587.5|34582.5|34567.5|62
1721747100000|2024-07-23 15:05:00|34597.5|34582.5|34607.5|34592.5|34612.5|34597.5|34592.5|34577.5|89
1721747400000|2024-07-23 15:10:00|34610|34595|34617.5|34602.5|34617.5|34602.5|34592.5|34577.5|137
1721747700000|2024-07-23 15:15:00|34615|34600|34637.5|34622.5|34637.5|34622.5|34612.5|34597.5|131
1721748000000|2024-07-23 15:20:00|34635|34620|34622.5|34607.5|34637.5|34622.5|34612.5|34597.5|160
1721748300000|2024-07-23 15:25:00|34620|34605|34625|34610|34630|34615|34610|34595|239
1721748600000|2024-07-23 15:30:00|34622.5|34607.5|34632.5|34617.5|34632.5|34617.5|34612.5|34597.5|221
1721748900000|2024-07-23 15:35:00|34635|34620|34637.5|34622.5|34647.5|34632.5|34627.5|34612.5|90
1721749200000|2024-07-23 15:40:00|34635|34620|34630|34615|34642.5|34627.5|34630|34615|32
1721749500000|2024-07-23 15:45:00|34632.5|34617.5|34577.5|34562.5|34632.5|34617.5|34572.5|34557.5|164
1721749800000|2024-07-23 15:50:00|34580|34560|34575|34555|34585|34565|34570|34550|77
1721750100000|2024-07-23 15:55:00|34570|34550|34585|34565|34585|34565|34565|34545|45
1721750400000|2024-07-23 16:00:00|34580|34560|34600|34580|34600|34580|34580|34560|29
1721750700000|2024-07-23 16:05:00|34605|34585|34605|34585|34610|34590|34590|34565|20
1721751000000|2024-07-23 16:10:00|34610|34580|34610|34590|34615|34595|34600|34575|10
1721751300000|2024-07-23 16:15:00|34615|34585|34595|34570|34615|34590|34590|34570|20
1721751600000|2024-07-23 16:20:00|34600|34575|34560|34540|34600|34580|34560|34540|33
1721751900000|2024-07-23 16:25:00|34555|34535|34565|34545|34570|34550|34545|34525|34
1721752200000|2024-07-23 16:30:00|34560|34540|34560|34540|34565|34545|34550|34530|2
1721752500000|2024-07-23 16:35:00|34565|34545|34570|34550|34575|34555|34560|34540|10
1721752800000|2024-07-23 16:40:00|34565|34545|34570|34550|34580|34560|34565|34545|18
1721753100000|2024-07-23 16:45:00|34565|34545|34570|34550|34580|34560|34565|34540|12
1721753400000|2024-07-23 16:50:00|34565|34545|34575|34555|34575|34555|34565|34540|7
1721753700000|2024-07-23 16:55:00|34570|34550|34570|34550|34575|34555|34560|34535|17
1721754000000|2024-07-23 17:00:00|34565|34545|34580|34555|34580|34555|34565|34545|1
1721754300000|2024-07-23 17:05:00|34575|34550|34575|34550|34585|34560|34565|34545|5
1721754600000|2024-07-23 17:10:00|34570|34555|34570|34550|34580|34555|34570|34545|8
1721754900000|2024-07-23 17:15:00|34575|34545|34570|34550|34575|34555|34565|34545|9
1721755200000|2024-07-23 17:20:00|34575|34555|34575|34555|34585|34565|34570|34550|9
1721755500000|2024-07-23 17:25:00|34570|34550|34570|34545|34585|34560|34570|34545|1
1721755800000|2024-07-23 17:30:00|34565|34540|34560|34540|34575|34555|34555|34530|7
1721756100000|2024-07-23 17:35:00|34555|34535|34575|34555|34575|34555|34555|34535|10
1721756400000|2024-07-23 17:40:00|34580|34550|34575|34555|34580|34560|34565|34545|20
1721756700000|2024-07-23 17:45:00|34580|34560|34590|34570|34595|34570|34575|34555|11
1721757000000|2024-07-23 17:50:00|34595|34575|34595|34575|34595|34575|34590|34570|5
1721757300000|2024-07-23 17:55:00|34600|34580|34615|34595|34615|34595|34595|34575|49
1721757600000|2024-07-23 18:00:00|34610|34590|34625|34605|34625|34605|34610|34590|11
1721757900000|2024-07-23 18:05:00|34630|34610|34635|34615|34635|34615|34625|34605|6
1721758200000|2024-07-23 18:10:00|34630|34610|34625|34605|34640|34620|34625|34605|8
1721758500000|2024-07-23 18:15:00|34620|34600|34625|34605|34635|34615|34620|34600|7
1721758800000|2024-07-23 18:20:00|34630|34610|34630|34610|34635|34615|34625|34605|6
1721759100000|2024-07-23 18:25:00|34625|34605|34610|34595|34625|34605|34605|34585|10
1721759400000|2024-07-23 18:30:00|34612.5|34597.5|34622.5|34607.5|34625|34610|34612.5|34597.5|2
1721759700000|2024-07-23 18:35:00|34620|34605|34635|34620|34635|34620|34620|34605|1
1721760000000|2024-07-23 18:40:00|34632.5|34617.5|34632.5|34617.5|34635|34620|34625|34610|1
1721760300000|2024-07-23 18:45:00|34635|34620|34635|34620|34637.5|34622.5|34630|34615|5
1721760600000|2024-07-23 18:50:00|34632.5|34617.5|34635|34620|34635|34620|34630|34615|3
1721760900000|2024-07-23 18:55:00|34632.5|34617.5|34635|34620|34635|34620|34632.5|34617.5|1
1721761200000|2024-07-23 19:00:00|34632.5|34617.5|34630|34615|34635|34620|34625|34610|3
1721761500000|2024-07-23 19:05:00|34627.5|34612.5|34625|34610|34630|34615|34625|34610|0
1721761800000|2024-07-23 19:10:00|34627.5|34612.5|34627.5|34612.5|34630|34615|34625|34610|0
1721762100000|2024-07-23 19:15:00|34625|34610|34622.5|34607.5|34625|34610|34617.5|34602.5|1
1721762400000|2024-07-23 19:20:00|34625|34610|34635|34620|34637.5|34622.5|34622.5|34607.5|7
1721762700000|2024-07-23 19:25:00|34637.5|34622.5|34632.5|34617.5|34640|34625|34632.5|34617.5|2
1721763000000|2024-07-23 19:30:00|34630|34615|34625|34610|34630|34615|34620|34605|3
1721763300000|2024-07-23 19:35:00|34622.5|34607.5|34620|34605|34627.5|34612.5|34620|34605|5
1721763600000|2024-07-23 19:40:00|34617.5|34602.5|34605|34590|34620|34605|34590|34575|27
1721763900000|2024-07-23 19:45:00|34607.5|34592.5|34610|34595|34612.5|34597.5|34600|34585|1
1721764200000|2024-07-23 19:50:00|34607.5|34592.5|34595|34580|34622.5|34607.5|34592.5|34577.5|18
1721764500000|2024-07-23 19:55:00|34592.5|34577.5|34610|34595|34612.5|34597.5|34590|34575|19
1721764800000|2024-07-23 20:00:00|34620.6|34580.6|34649.7|34609.7|34663.8|34623.8|34600.3|34560.3|0
1721765100000|2024-07-23 20:05:00|34649|34609|34628.5|34588.5|34654.6|34614.6|34625.7|34585.7|0
1721765400000|2024-07-23 20:10:00|34628.4|34588.4|34605.9|34565.9|34628.4|34588.4|34605.2|34565.2|0
1721765700000|2024-07-23 20:15:00|34606|34566|34617.9|34577.9|34617.9|34577.9|34604.5|34564.5|0
1721766000000|2024-07-23 20:20:00|34618|34578|34631.3|34591.3|34635.6|34595.6|34618|34578|0
1721766300000|2024-07-23 20:25:00|34631.4|34591.4|34637|34597|34637.7|34597.7|34631.3|34591.3|0
1721766600000|2024-07-23 20:30:00|34635.6|34595.6|34642.6|34602.6|34642.6|34602.6|34628.5|34588.5|0
1721766900000|2024-07-23 20:35:00|34641.2|34601.2|34646.2|34606.2|34649|34609|34641.2|34601.2|0
1721767200000|2024-07-23 20:40:00|34646.9|34606.9|34641.9|34601.9|34646.9|34606.9|34639.8|34599.8|0
1721767500000|2024-07-23 20:45:00|34641.2|34601.2|34641.2|34601.2|34644.1|34604.1|34640.5|34600.5|0
1721767800000|2024-07-23 20:50:00|34640.5|34600.5|34639.8|34599.8|34643.4|34603.4|34637.7|34597.7|0
1721768100000|2024-07-23 20:55:00|34640.5|34600.5|34629.9|34589.9|34640.5|34600.5|34628.5|34588.5|0
1721768400000|2024-07-23 21:00:00|34630|34590|34628.1|34588.1|34632|34592|34625.3|34585.3|0
1721768700000|2024-07-23 21:05:00|34628|34588|34624.6|34584.6|34628|34588|34621.8|34581.8|0
1721769000000|2024-07-23 21:10:00|34626|34586|34622.5|34582.5|34626|34586|34621.7|34581.7|0
1721769300000|2024-07-23 21:15:00|34622.4|34582.4|34618.9|34578.9|34623.1|34583.1|34616.8|34576.8|0
1721769600000|2024-07-23 21:20:00|34618.2|34578.2|34609|34569|34618.2|34578.2|34609|34569|0
1721769900000|2024-07-23 21:25:00|34609.1|34569.1|34609.7|34569.7|34614.7|34574.7|34608.3|34568.3|0
1721770200000|2024-07-23 21:30:00|34607.6|34567.6|34608.3|34568.3|34610.4|34570.4|34604.1|34564.1|0
1721770500000|2024-07-23 21:35:00|34608.4|34568.4|34604.8|34564.8|34609|34569|34604.8|34564.8|0
1721770800000|2024-07-23 21:40:00|34605.5|34565.5|34600.6|34560.6|34606.2|34566.2|34600.6|34560.6|0
1721771100000|2024-07-23 21:45:00|34599.9|34559.9|34592.8|34552.8|34599.9|34559.9|34592.8|34552.8|0
1721771400000|2024-07-23 21:50:00|34592.1|34552.1|34592.8|34552.8|34593.5|34553.5|34590|34550|0
1721771700000|2024-07-23 21:55:00|34593.5|34553.5|34583.6|34543.6|34593.5|34553.5|34583.6|34543.6|0
1721772000000|2024-07-23 22:00:00|34582.5|34542.5|34563.4|34523.4|34582.5|34542.5|34527.8|34487.8|0
1721772300000|2024-07-23 22:05:00|34564.1|34524.1|34569.7|34529.7|34570.4|34530.4|34550|34510|0
1721772600000|2024-07-23 22:10:00|34567.6|34527.6|34568.4|34528.4|34575.5|34535.5|34564.1|34524.1|0
1721772900000|2024-07-23 22:15:00|34569.1|34529.1|34550.8|34510.8|34569.8|34529.8|34550.8|34510.8|0
1721773200000|2024-07-23 22:20:00|34552.2|34512.2|34547.9|34507.9|34562.1|34522.1|34542.3|34502.3|0
1721773500000|2024-07-23 22:25:00|34547.2|34507.2|34550|34510|34552.2|34512.2|34540.1|34500.1|0
1721773800000|2024-07-23 22:30:00|34549.3|34509.3|34564.9|34524.9|34567|34527|34549.3|34509.3|0
1721774100000|2024-07-23 22:35:00|34565.6|34525.6|34571.2|34531.2|34571.2|34531.2|34564.9|34524.9|0
1721774400000|2024-07-23 22:40:00|34570.5|34530.5|34572.6|34532.6|34575.5|34535.5|34569.8|34529.8|0
1721774700000|2024-07-23 22:45:00|34571.2|34531.2|34569.8|34529.8|34572.6|34532.6|34564.2|34524.2|0
1721775000000|2024-07-23 22:50:00|34570.5|34530.5|34568.4|34528.4|34570.5|34530.5|34566.3|34526.3|0
1721775300000|2024-07-23 22:55:00|34569.1|34529.1|34564.2|34524.2|34569.8|34529.8|34562.1|34522.1|0
1721775600000|2024-07-23 23:00:00|34564.9|34524.9|34552.9|34512.9|34564.9|34524.9|34552.2|34512.2|0
1721775900000|2024-07-23 23:05:00|34553.6|34513.6|34556.4|34516.4|34561.3|34521.3|34550.8|34510.8|0
1721776200000|2024-07-23 23:10:00|34557.1|34517.1|34556.4|34516.4|34559.2|34519.2|34555.7|34515.7|0
1721776500000|2024-07-23 23:15:00|34556.3|34516.3|34557.8|34517.8|34557.8|34517.8|34552.9|34512.9|0
1721776800000|2024-07-23 23:20:00|34556.4|34516.4|34553.6|34513.6|34558.5|34518.5|34553.6|34513.6|0
1721777100000|2024-07-23 23:25:00|34553.5|34513.5|34555|34515|34556.4|34516.4|34550.8|34510.8|0
1721777400000|2024-07-23 23:30:00|34554.3|34514.3|34552.9|34512.9|34555|34515|34550|34510|0
1721777700000|2024-07-23 23:35:00|34553.6|34513.6|34550.8|34510.8|34553.6|34513.6|34550|34510|0
1721778000000|2024-07-23 23:40:00|34552.2|34512.2|34554.3|34514.3|34557.8|34517.8|34550.8|34510.8|0
1721778300000|2024-07-23 23:45:00|34555|34515|34556.4|34516.4|34557.8|34517.8|34553.6|34513.6|0
1721778600000|2024-07-23 23:50:00|34556.3|34516.3|34550|34510|34556.4|34516.4|34547.9|34507.9|0
1721778900000|2024-07-23 23:55:00|34550.1|34510.1|34539.7|34499.7|34552.9|34512.9|34539|34499|0
1721779200000|2024-07-24 00:00:00|34539.7|34499.7|34527.6|34487.6|34542.5|34502.5|34519.2|34479.2|0
1721779500000|2024-07-24 00:05:00|34526.9|34486.9|34533.3|34493.3|34533.3|34493.3|34524.8|34484.8|0
1721779800000|2024-07-24 00:10:00|34534|34494|34562.1|34522.1|34562.1|34522.1|34529.1|34489.1|0
1721780100000|2024-07-24 00:15:00|34562|34522|34536|34496|34562.1|34522.1|34535.9|34495.9|0
1721780400000|2024-07-24 00:20:00|34542.9|34502.9|34542.8|34502.8|34556.6|34516.6|34536|34496|0
1721780700000|2024-07-24 00:25:00|34549.6|34509.6|34556.5|34516.5|34556.6|34516.6|34542.7|34502.7|0
1721781000000|2024-07-24 00:30:00|34556.6|34516.6|34542.7|34502.7|34556.6|34516.6|34539.3|34499.3|0
1721781300000|2024-07-24 00:35:00|34542.8|34502.8|34577.2|34537.2|34577.2|34537.2|34542.8|34502.8|0
1721781600000|2024-07-24 00:40:00|34570.3|34530.3|34591|34551|34591|34551|34570.3|34530.3|0
1721781900000|2024-07-24 00:45:00|34591.1|34551.1|34584.2|34544.2|34591.1|34551.1|34584.2|34544.2|0
1721782200000|2024-07-24 00:50:00|34584.3|34544.3|34577.2|34537.2|34591.1|34551.1|34577.1|34537.1|0
1721782500000|2024-07-24 00:55:00|34584|34544|34584.2|34544.2|34591|34551|34577.1|34537.1|0
1721782800000|2024-07-24 01:00:00|34584.3|34544.3|34577.3|34537.3|34587.7|34547.7|34577.3|34537.3|0
1721783100000|2024-07-24 01:05:00|34577.4|34537.4|34570.5|34530.5|34577.5|34537.5|34563.6|34523.6|0
1721783400000|2024-07-24 01:10:00|34563.6|34523.6|34563.5|34523.5|34570.5|34530.5|34556.6|34516.6|0
1721783700000|2024-07-24 01:15:00|34563.6|34523.6|34563.7|34523.7|34570.6|34530.6|34560.1|34520.1|0
1721784000000|2024-07-24 01:20:00|34570.5|34530.5|34563.6|34523.6|34570.6|34530.6|34563.6|34523.6|0
1721784300000|2024-07-24 01:25:00|34563.7|34523.7|34570.6|34530.6|34570.7|34530.7|34563.6|34523.6|0
1721784600000|2024-07-24 01:30:00|34570.7|34530.7|34577.4|34537.4|34584.4|34544.4|34570.6|34530.6|0
1721784900000|2024-07-24 01:35:00|34574|34534|34570.5|34530.5|34577.4|34537.4|34563.5|34523.5|0
1721785200000|2024-07-24 01:40:00|34570.6|34530.6|34563.7|34523.7|34574|34534|34556.8|34516.8|0
1721785500000|2024-07-24 01:45:00|34560.3|34520.3|34556.5|34516.5|34563.7|34523.7|34549.6|34509.6|0
1721785800000|2024-07-24 01:50:00|34556.6|34516.6|34549.5|34509.5|34563.4|34523.4|34549.5|34509.5|0
1721786100000|2024-07-24 01:55:00|34549.6|34509.6|34556.4|34516.4|34556.5|34516.5|34549.5|34509.5|0
1721786400000|2024-07-24 02:00:00|34549.5|34509.5|34549.4|34509.4|34556.4|34516.4|34542.5|34502.5|0
1721786700000|2024-07-24 02:05:00|34549.5|34509.5|34563.4|34523.4|34563.4|34523.4|34549.4|34509.4|0
1721787000000|2024-07-24 02:10:00|34556.6|34516.6|34556.4|34516.4|34563.4|34523.4|34549.5|34509.5|0
1721787300000|2024-07-24 02:15:00|34556.3|34516.3|34556.4|34516.4|34556.5|34516.5|34549.5|34509.5|0
1721787600000|2024-07-24 02:20:00|34556.5|34516.5|34556.4|34516.4|34563.2|34523.2|34549.4|34509.4|0
1721787900000|2024-07-24 02:25:00|34556.3|34516.3|34563.3|34523.3|34563.3|34523.3|34549.5|34509.5|0
1721788200000|2024-07-24 02:30:00|34563.2|34523.2|34563.3|34523.3|34570.2|34530.2|34563.2|34523.2|0
1721788500000|2024-07-24 02:35:00|34563.2|34523.2|34556.3|34516.3|34563.3|34523.3|34556.3|34516.3|0
1721788800000|2024-07-24 02:40:00|34549.4|34509.4|34549.3|34509.3|34549.4|34509.4|34549.3|34509.3|0
1721789100000|2024-07-24 02:45:00|34549.2|34509.2|34549.3|34509.3|34556.2|34516.2|34542.3|34502.3|0
1721789400000|2024-07-24 02:50:00|34549.4|34509.4|34549.3|34509.3|34556.2|34516.2|34549.3|34509.3|0
1721789700000|2024-07-24 02:55:00|34549.4|34509.4|34556.3|34516.3|34563.2|34523.2|34549.4|34509.4|0
1721790000000|2024-07-24 03:00:00|34556.4|34516.4|34563.1|34523.1|34563.2|34523.2|34556.3|34516.3|0
1721790300000|2024-07-24 03:05:00|34559.7|34519.7|34558.3|34518.3|34559.7|34519.7|34549.4|34509.4|0
1721790600000|2024-07-24 03:10:00|34558.2|34518.2|34564.7|34524.7|34564.7|34524.7|34554.8|34514.8|0
1721790900000|2024-07-24 03:15:00|34561.3|34521.3|34557.7|34517.7|34564.8|34524.8|34557.7|34517.7|0
1721791200000|2024-07-24 03:20:00|34557.8|34517.8|34543.6|34503.6|34557.8|34517.8|34543.6|34503.6|0
1721791500000|2024-07-24 03:25:00|34543.5|34503.5|34543.7|34503.7|34550.6|34510.6|34543.5|34503.5|0
1721791800000|2024-07-24 03:30:00|34543.8|34503.8|34543.6|34503.6|34550.7|34510.7|34536.5|34496.5|0
1721792100000|2024-07-24 03:35:00|34543.5|34503.5|34543.6|34503.6|34543.7|34503.7|34543.5|34503.5|0
1721792400000|2024-07-24 03:40:00|34540.2|34500.2|34543.6|34503.6|34543.7|34503.7|34536.6|34496.6|0
1721792700000|2024-07-24 03:45:00|34543.7|34503.7|34543.8|34503.8|34543.8|34503.8|34543.6|34503.6|0
1721793000000|2024-07-24 03:50:00|34543.7|34503.7|34543.6|34503.6|34543.8|34503.8|34543.6|34503.6|0
1721793300000|2024-07-24 03:55:00|34543.7|34503.7|34543.6|34503.6|34543.7|34503.7|34543.6|34503.6|0
1721793600000|2024-07-24 04:00:00|34543.7|34503.7|34536.7|34496.7|34543.7|34503.7|34536.7|34496.7|0
1721793900000|2024-07-24 04:05:00|34536.8|34496.8|34536.6|34496.6|34536.8|34496.8|34536.6|34496.6|0
1721794200000|2024-07-24 04:10:00|34536.5|34496.5|34501.2|34461.2|34536.7|34496.7|34494|34454|0
1721794500000|2024-07-24 04:15:00|34501.1|34461.1|34494|34454|34501.2|34461.2|34494|34454|0
1721794800000|2024-07-24 04:20:00|34493.7|34453.7|34486.4|34446.4|34493.7|34453.7|34472.2|34432.2|0
1721795100000|2024-07-24 04:25:00|34486.3|34446.3|34493.1|34453.1|34493.3|34453.3|34479.4|34439.4|0
1721795400000|2024-07-24 04:30:00|34493.2|34453.2|34493.4|34453.4|34500.2|34460.2|34493.1|34453.1|0
1721795700000|2024-07-24 04:35:00|34493.3|34453.3|34486.5|34446.5|34493.5|34453.5|34479.7|34439.7|0
1721796000000|2024-07-24 04:40:00|34486.6|34446.6|34486.6|34446.6|34486.7|34446.7|34479.7|34439.7|0
1721796300000|2024-07-24 04:45:00|34486.5|34446.5|34507.3|34467.3|34507.3|34467.3|34483.1|34443.1|0
1721796600000|2024-07-24 04:50:00|34507.2|34467.2|34486.7|34446.7|34507.2|34467.2|34486.6|34446.6|0
1721796900000|2024-07-24 04:55:00|34486.6|34446.6|34479.6|34439.6|34486.7|34446.7|34472.6|34432.6|0
1721797200000|2024-07-24 05:00:00|34479.5|34439.5|34553.7|34513.7|34557.1|34517.1|34476.1|34436.1|0
1721797500000|2024-07-24 05:05:00|34553.6|34513.6|34553.8|34513.8|34557.1|34517.1|34546.7|34506.7|0
1721797800000|2024-07-24 05:10:00|34550.4|34510.4|34553.7|34513.7|34564.2|34524.2|34546.8|34506.8|0
1721798100000|2024-07-24 05:15:00|34553.8|34513.8|34567.7|34527.7|34567.7|34527.7|34553.8|34513.8|0
1721798400000|2024-07-24 05:20:00|34567.6|34527.6|34634.7|34594.7|34634.7|34594.7|34567.6|34527.6|0
1721798700000|2024-07-24 05:25:00|34634.8|34594.8|34641.5|34601.5|34641.7|34601.7|34634.7|34594.7|0
1721799000000|2024-07-24 05:30:00|34641.6|34601.6|34634.8|34594.8|34645|34605|34634.7|34594.7|0
1721799300000|2024-07-24 05:35:00|34641.6|34601.6|34641.8|34601.8|34648.7|34608.7|34641.6|34601.6|0
1721799600000|2024-07-24 05:40:00|34641.7|34601.7|34634.9|34594.9|34641.9|34601.9|34634.8|34594.8|0
1721799900000|2024-07-24 05:45:00|34634.8|34594.8|34620.8|34580.8|34634.9|34594.9|34613.9|34573.9|0
1721800200000|2024-07-24 05:50:00|34617.4|34577.4|34661.9|34621.9|34661.9|34621.9|34613.9|34573.9|0
1721800500000|2024-07-24 05:55:00|34662|34622|34648.2|34608.2|34668.8|34628.8|34648.1|34608.1|0
1721800800000|2024-07-24 06:00:00|34523.6|34508.6|34583.6|34568.6|34608.6|34593.6|34523.6|34508.6|77
1721801100000|2024-07-24 06:05:00|34581.1|34566.1|34583.6|34568.6|34591.1|34576.1|34558.6|34543.6|9
1721801400000|2024-07-24 06:10:00|34586.1|34571.1|34548.6|34533.6|34588.6|34573.6|34546.1|34531.1|47
1721801700000|2024-07-24 06:15:00|34551.1|34536.1|34586.1|34571.1|34588.6|34573.6|34541.1|34526.1|66
1721802000000|2024-07-24 06:20:00|34583.6|34568.6|34573.6|34558.6|34586.1|34571.1|34566.1|34551.1|18
1721802300000|2024-07-24 06:25:00|34571.1|34556.1|34533.6|34518.6|34571.1|34556.1|34528.6|34513.6|21
1721802600000|2024-07-24 06:30:00|34531.1|34516.1|34511.1|34496.1|34533.6|34518.6|34501.1|34486.1|59
1721802900000|2024-07-24 06:35:00|34508.6|34493.6|34498.6|34483.6|34508.6|34493.6|34478.6|34463.6|28
1721803200000|2024-07-24 06:40:00|34496.1|34481.1|34488.6|34473.6|34496.1|34481.1|34478.6|34463.6|15
1721803500000|2024-07-24 06:45:00|34486.1|34471.1|34498.6|34483.6|34498.6|34483.6|34481.1|34466.1|6
1721803800000|2024-07-24 06:50:00|34501.1|34486.1|34486.1|34471.1|34501.1|34486.1|34478.6|34463.6|34
1721804100000|2024-07-24 06:55:00|34488.6|34473.6|34523.6|34508.6|34536.1|34521.1|34483.6|34468.6|96
1721804400000|2024-07-24 07:00:00|34513.6|34498.6|34446.1|34431.1|34513.6|34498.6|34388.6|34373.6|793
1721804700000|2024-07-24 07:05:00|34448.6|34433.6|34466.1|34451.1|34471.1|34456.1|34411.1|34396.1|417
1721805000000|2024-07-24 07:10:00|34468.6|34453.6|34483.6|34468.6|34506.1|34491.1|34441.1|34426.1|230
1721805300000|2024-07-24 07:15:00|34481.1|34466.1|34438.6|34423.6|34481.1|34466.1|34423.6|34408.6|278
1721805600000|2024-07-24 07:20:00|34436.1|34421.1|34401.1|34386.1|34436.1|34421.1|34381.1|34366.1|242
1721805900000|2024-07-24 07:25:00|34403.6|34388.6|34418.6|34403.6|34421.1|34406.1|34386.1|34371.1|129
1721806200000|2024-07-24 07:30:00|34416.1|34401.1|34286.1|34271.1|34416.1|34401.1|34281.1|34266.1|478
1721806500000|2024-07-24 07:35:00|34281.1|34266.1|34351.1|34336.1|34366.1|34351.1|34261.1|34246.1|283
1721806800000|2024-07-24 07:40:00|34343.6|34328.6|34274.5|34259.5|34346.1|34331.1|34267|34252|283
1721807100000|2024-07-24 07:45:00|34272|34257|34265.1|34250.1|34317.6|34302.6|34252.6|34237.6|169
1721807400000|2024-07-24 07:50:00|34267.6|34252.6|34237.6|34222.6|34315.1|34300.1|34237.6|34222.6|162
1721807700000|2024-07-24 07:55:00|34232.6|34217.6|34250.1|34235.1|34270.1|34255.1|34222.6|34207.6|192
1721808000000|2024-07-24 08:00:00|34252.6|34237.6|34222.6|34207.6|34252.6|34237.6|34190.1|34175.1|225
1721808300000|2024-07-24 08:05:00|34217.6|34202.6|34197.6|34182.6|34232.6|34217.6|34192.6|34177.6|142
1721808600000|2024-07-24 08:10:00|34195.1|34180.1|34237.6|34222.6|34267.6|34252.6|34187.6|34172.6|191
1721808900000|2024-07-24 08:15:00|34235.1|34220.1|34177.6|34162.6|34247.6|34232.6|34172.6|34157.6|223
1721809200000|2024-07-24 08:20:00|34175.1|34160.1|34212.6|34197.6|34212.6|34197.6|34172.6|34157.6|188
1721809500000|2024-07-24 08:25:00|34215.1|34200.1|34262.6|34247.6|34267.6|34252.6|34212.6|34197.6|121
1721809800000|2024-07-24 08:30:00|34260.1|34245.1|34227.6|34212.6|34280.1|34265.1|34220.1|34205.1|96
1721810100000|2024-07-24 08:35:00|34225.1|34210.1|34260.1|34245.1|34270.1|34255.1|34207.6|34192.6|78
1721810400000|2024-07-24 08:40:00|34257.6|34242.6|34277.6|34262.6|34285.1|34270.1|34240.1|34225.1|98
1721810700000|2024-07-24 08:45:00|34280.1|34265.1|34297.6|34282.6|34297.6|34282.6|34267.6|34252.6|100
1721811000000|2024-07-24 08:50:00|34300.1|34285.1|34330.1|34315.1|34345.1|34330.1|34287.6|34272.6|139
1721811300000|2024-07-24 08:55:00|34332.6|34317.6|34372.6|34357.6|34387.6|34372.6|34322.6|34307.6|175
1721811600000|2024-07-24 09:00:00|34370.1|34355.1|34377.6|34362.6|34385.1|34370.1|34352.6|34337.6|104
1721811900000|2024-07-24 09:05:00|34380.1|34365.1|34407.6|34392.6|34420.1|34405.1|34372.6|34357.6|150
1721812200000|2024-07-24 09:10:00|34405.1|34390.1|34377.6|34362.6|34407.6|34392.6|34372.6|34357.6|199
1721812500000|2024-07-24 09:15:00|34380.1|34365.1|34387.6|34372.6|34397.6|34382.6|34355.1|34340.1|217
1721812800000|2024-07-24 09:20:00|34390.1|34375.1|34367.6|34352.6|34400.1|34385.1|34357.6|34342.6|65
1721813100000|2024-07-24 09:25:00|34370.1|34355.1|34385.1|34370.1|34387.6|34372.6|34355.1|34340.1|43
1721813400000|2024-07-24 09:30:00|34387.6|34372.6|34395.1|34380.1|34397.6|34382.6|34367.6|34352.6|41
1721813700000|2024-07-24 09:35:00|34392.6|34377.6|34405.1|34390.1|34425.1|34410.1|34392.6|34377.6|127
1721814000000|2024-07-24 09:40:00|34402.6|34387.6|34422.6|34407.6|34422.6|34407.6|34392.6|34377.6|66
1721814300000|2024-07-24 09:45:00|34425.1|34410.1|34435.1|34420.1|34437.6|34422.6|34407.6|34392.6|83
1721814600000|2024-07-24 09:50:00|34432.6|34417.6|34445.1|34430.1|34470.1|34455.1|34432.6|34417.6|146
1721814900000|2024-07-24 09:55:00|34447.6|34432.6|34477.6|34462.6|34485.1|34470.1|34442.6|34427.6|72
1721815200000|2024-07-24 10:00:00|34475.1|34460.1|34497.6|34482.6|34497.6|34482.6|34467.6|34452.6|112
1721815500000|2024-07-24 10:05:00|34495.1|34480.1|34510.1|34495.1|34512.6|34497.6|34492.6|34477.6|96
1721815800000|2024-07-24 10:10:00|34512.6|34497.6|34512.6|34497.6|34527.6|34512.6|34507.6|34492.6|76
1721816100000|2024-07-24 10:15:00|34507.6|34492.6|34497.6|34482.6|34512.6|34497.6|34492.6|34477.6|95
1721816400000|2024-07-24 10:20:00|34500.1|34485.1|34505.1|34490.1|34512.6|34497.6|34497.6|34482.6|73
1721816700000|2024-07-24 10:25:00|34507.6|34492.6|34525.1|34510.1|34537.6|34522.6|34505.1|34490.1|102
1721817000000|2024-07-24 10:30:00|34522.6|34507.6|34512.6|34497.6|34527.6|34512.6|34507.6|34492.6|85
1721817300000|2024-07-24 10:35:00|34510.1|34495.1|34507.6|34492.6|34512.6|34497.6|34492.6|34477.6|55
1721817600000|2024-07-24 10:40:00|34510.1|34495.1|34492.6|34477.6|34510.1|34495.1|34485.1|34470.1|49
1721817900000|2024-07-24 10:45:00|34495.1|34480.1|34512.6|34497.6|34517.6|34502.6|34492.6|34477.6|33
1721818200000|2024-07-24 10:50:00|34515.1|34500.1|34520.1|34505.1|34527.6|34512.6|34507.6|34492.6|55
1721818500000|2024-07-24 10:55:00|34522.6|34507.6|34532.6|34517.6|34537.6|34522.6|34520.1|34505.1|35
1721818800000|2024-07-24 11:00:00|34535.1|34520.1|34520.1|34505.1|34542.6|34527.6|34502.6|34487.6|75
1721819100000|2024-07-24 11:05:00|34522.6|34507.6|34532.6|34517.6|34532.6|34517.6|34505.1|34490.1|39
1721819400000|2024-07-24 11:10:00|34530.1|34515.1|34532.6|34517.6|34542.6|34527.6|34527.6|34512.6|36
1721819700000|2024-07-24 11:15:00|34535.1|34520.1|34532.6|34517.6|34542.6|34527.6|34522.6|34507.6|48
1721820000000|2024-07-24 11:20:00|34530.1|34515.1|34542.6|34527.6|34542.6|34527.6|34517.6|34502.6|55
1721820300000|2024-07-24 11:25:00|34540.1|34525.1|34562.6|34547.6|34572.6|34557.6|34537.6|34522.6|92
1721820600000|2024-07-24 11:30:00|34560.1|34545.1|34540.1|34525.1|34562.6|34547.6|34532.6|34517.6|63
1721820900000|2024-07-24 11:35:00|34542.6|34527.6|34530.1|34515.1|34560.1|34545.1|34525.1|34510.1|46
1721821200000|2024-07-24 11:40:00|34527|34512|34532|34517|34537|34522|34514.5|34499.5|48
1721821500000|2024-07-24 11:45:00|34534.5|34519.5|34492|34477|34537|34522|34479.5|34464.5|110
1721821800000|2024-07-24 11:50:00|34494.5|34479.5|34529.5|34514.5|34532|34517|34472|34457|49
1721822100000|2024-07-24 11:55:00|34532|34517|34517|34502|34537|34522|34514.5|34499.5|28
1721822400000|2024-07-24 12:00:00|34519.5|34504.5|34519.5|34504.5|34524.5|34509.5|34504.5|34489.5|56
1721822700000|2024-07-24 12:05:00|34522|34507|34504.5|34489.5|34524.5|34509.5|34489.5|34474.5|62
1721823000000|2024-07-24 12:10:00|34502|34487|34499.5|34484.5|34502|34487|34469.5|34454.5|56
1721823300000|2024-07-24 12:15:00|34497|34482|34484.5|34469.5|34514.5|34499.5|34484.5|34469.5|94
1721823600000|2024-07-24 12:20:00|34487|34472|34497|34482|34502|34487|34482|34467|78
1721823900000|2024-07-24 12:25:00|34494.5|34479.5|34492|34477|34494.5|34479.5|34474.5|34459.5|55
1721824200000|2024-07-24 12:30:00|34489.5|34474.5|34489.5|34474.5|34509.5|34494.5|34489.5|34474.5|85
1721824500000|2024-07-24 12:35:00|34494.5|34479.5|34479.5|34464.5|34494.5|34479.5|34469.5|34454.5|66
1721824800000|2024-07-24 12:40:00|34482|34467|34457|34442|34487|34472|34454.5|34439.5|74
1721825100000|2024-07-24 12:45:00|34459.5|34444.5|34459.5|34444.5|34469.5|34454.5|34432|34417|78
1721825400000|2024-07-24 12:50:00|34457|34442|34437|34422|34459.5|34444.5|34434.5|34419.5|69
1721825700000|2024-07-24 12:55:00|34439.5|34424.5|34437|34422|34439.5|34424.5|34424.5|34409.5|59
1721826000000|2024-07-24 13:00:00|34439.5|34424.5|34459.5|34444.5|34459.5|34444.5|34429.5|34414.5|62
1721826300000|2024-07-24 13:05:00|34457|34442|34424.5|34409.5|34459.5|34444.5|34419.5|34404.5|106
1721826600000|2024-07-24 13:10:00|34422|34407|34442|34427|34447|34432|34422|34407|53
1721826900000|2024-07-24 13:15:00|34439.5|34424.5|34439.5|34424.5|34449.5|34434.5|34424.5|34409.5|52
1721827200000|2024-07-24 13:20:00|34442|34427|34459.5|34444.5|34474.5|34459.5|34442|34427|47
1721827500000|2024-07-24 13:25:00|34462|34447|34479.5|34464.5|34499.5|34484.5|34459.5|34444.5|89
1721827800000|2024-07-24 13:30:00|34472|34457|34469.5|34454.5|34499.5|34484.5|34454.5|34439.5|144
1721828100000|2024-07-24 13:35:00|34472|34457|34512|34497|34532|34517|34469.5|34454.5|148
1721828400000|2024-07-24 13:40:00|34514.5|34499.5|34499.5|34484.5|34532|34517|34497|34482|99
1721828700000|2024-07-24 13:45:00|34502|34487|34472|34457|34522|34507|34472|34457|127
1721829000000|2024-07-24 13:50:00|34469.5|34454.5|34479.5|34464.5|34489.5|34474.5|34459.5|34444.5|93
1721829300000|2024-07-24 13:55:00|34477|34462|34462|34447|34479.5|34464.5|34444.5|34429.5|149
1721829600000|2024-07-24 14:00:00|34464.5|34449.5|34447|34432|34474.5|34459.5|34444.5|34429.5|137
1721829900000|2024-07-24 14:05:00|34449.5|34434.5|34449.5|34434.5|34479.5|34464.5|34442|34427|115
1721830200000|2024-07-24 14:10:00|34450.5|34435.5|34450.5|34435.5|34453|34438|34420.5|34405.5|201
1721830500000|2024-07-24 14:15:00|34448|34433|34485.5|34470.5|34498|34483|34440.5|34425.5|184
1721830800000|2024-07-24 14:20:00|34488|34473|34505.5|34490.5|34525.5|34510.5|34485.5|34470.5|120
1721831100000|2024-07-24 14:25:00|34503|34488|34540.5|34525.5|34548|34533|34500.5|34485.5|119
1721831400000|2024-07-24 14:30:00|34538|34523|34530.5|34515.5|34555.5|34540.5|34530.5|34515.5|113
1721831700000|2024-07-24 14:35:00|34523|34508|34538|34523|34550.5|34535.5|34523|34508|105
1721832000000|2024-07-24 14:40:00|34535.5|34520.5|34515.5|34500.5|34535.5|34520.5|34510.5|34495.5|87
1721832300000|2024-07-24 14:45:00|34518|34503|34515.5|34500.5|34523|34508|34503|34488|114
1721832600000|2024-07-24 14:50:00|34513|34498|34530.5|34515.5|34540.5|34525.5|34510.5|34495.5|125
1721832900000|2024-07-24 14:55:00|34535.5|34520.5|34508|34493|34545.5|34530.5|34508|34493|142
1721833200000|2024-07-24 15:00:00|34505.5|34490.5|34465.5|34450.5|34510.5|34495.5|34465.5|34450.5|165
1721833500000|2024-07-24 15:05:00|34463|34448|34480.5|34465.5|34480.5|34465.5|34448|34433|118
1721833800000|2024-07-24 15:10:00|34478|34463|34465.5|34450.5|34478|34463|34455.5|34440.5|213
1721834100000|2024-07-24 15:15:00|34468|34453|34465.5|34450.5|34478|34463|34458|34443|136
1721834400000|2024-07-24 15:20:00|34468|34453|34440.5|34425.5|34470.5|34455.5|34438|34423|216
1721834700000|2024-07-24 15:25:00|34443|34428|34460.5|34445.5|34465.5|34450.5|34440.5|34425.5|211
1721835000000|2024-07-24 15:30:00|34458|34443|34485.5|34470.5|34493|34478|34455.5|34440.5|461
1721835300000|2024-07-24 15:35:00|34483|34468|34500.5|34485.5|34510.5|34495.5|34475.5|34460.5|181
1721835600000|2024-07-24 15:40:00|34498|34483|34500.5|34485.5|34505.5|34490.5|34480.5|34465.5|98
1721835900000|2024-07-24 15:45:00|34503|34488|34490.5|34475.5|34505.5|34490.5|34480.5|34465.5|20
1721836200000|2024-07-24 15:50:00|34493|34473|34498|34478|34513|34488|34493|34473|39
1721836500000|2024-07-24 15:55:00|34503|34473|34493|34473|34503|34483|34493|34468|26
1721836800000|2024-07-24 16:00:00|34498|34478|34503|34483|34513|34493|34493|34473|33
1721837100000|2024-07-24 16:05:00|34508|34488|34503|34483|34508|34488|34493|34468|20
1721837400000|2024-07-24 16:10:00|34508|34488|34503|34483|34518|34493|34488|34468|39
1721837700000|2024-07-24 16:15:00|34508|34488|34518|34498|34523|34503|34503|34483|28
1721838000000|2024-07-24 16:20:00|34513|34493|34513|34493|34523|34503|34503|34483|10
1721838300000|2024-07-24 16:25:00|34508|34488|34508|34488|34518|34498|34498|34478|22
1721838600000|2024-07-24 16:30:00|34503|34483|34498|34478|34513|34493|34493|34473|28
1721838900000|2024-07-24 16:35:00|34503|34473|34488|34468|34503|34483|34488|34468|13
1721839200000|2024-07-24 16:40:00|34493|34473|34483|34463|34493|34473|34483|34463|4
1721839500000|2024-07-24 16:45:00|34478|34458|34498|34478|34508|34488|34478|34458|9
1721839800000|2024-07-24 16:50:00|34493|34473|34493|34473|34498|34478|34488|34468|7
1721840100000|2024-07-24 16:55:00|34498|34468|34493|34468|34498|34478|34483|34463|10
1721840400000|2024-07-24 17:00:00|34498|34473|34488|34463|34498|34478|34483|34458|10
1721840700000|2024-07-24 17:05:00|34493|34468|34513|34488|34513|34488|34488|34468|14
1721841000000|2024-07-24 17:10:00|34518|34493|34508|34488|34518|34498|34508|34488|12
1721841300000|2024-07-24 17:15:00|34503|34483|34508|34488|34518|34498|34498|34478|21
1721841600000|2024-07-24 17:20:00|34503|34483|34493|34468|34513|34493|34493|34468|19
1721841900000|2024-07-24 17:25:00|34488|34473|34483|34463|34498|34473|34483|34463|12
1721842200000|2024-07-24 17:30:00|34478|34458|34488|34468|34493|34473|34478|34453|10
1721842500000|2024-07-24 17:35:00|34493|34473|34488|34468|34498|34478|34483|34463|16
1721842800000|2024-07-24 17:40:00|34493|34473|34493|34473|34498|34478|34488|34468|5
1721843100000|2024-07-24 17:45:00|34498|34468|34483|34463|34498|34478|34483|34458|3
1721843400000|2024-07-24 17:50:00|34478|34458|34473|34453|34483|34463|34473|34453|12
1721843700000|2024-07-24 17:55:00|34468|34448|34468|34448|34483|34463|34468|34448|28
1721844000000|2024-07-24 18:00:00|34473|34453|34463|34443|34473|34453|34463|34443|22
1721844300000|2024-07-24 18:05:00|34468|34448|34463|34443|34478|34458|34463|34443|12
1721844600000|2024-07-24 18:10:00|34458|34438|34468|34448|34468|34448|34458|34438|11
1721844900000|2024-07-24 18:15:00|34473|34453|34453|34433|34473|34453|34453|34433|8
1721845200000|2024-07-24 18:20:00|34443|34428|34448|34423|34453|34433|34438|34418|28
1721845500000|2024-07-24 18:25:00|34443|34428|34438|34423|34453|34433|34438|34418|2
1721845800000|2024-07-24 18:30:00|34440.5|34425.5|34433|34418|34443|34428|34433|34418|3
1721846100000|2024-07-24 18:35:00|34435.5|34420.5|34425.5|34410.5|34438|34423|34423|34408|5
1721846400000|2024-07-24 18:40:00|34428|34413|34405.5|34390.5|34438|34423|34403|34388|42
1721846700000|2024-07-24 18:45:00|34403|34388|34398|34383|34415.5|34400.5|34398|34383|10
1721847000000|2024-07-24 18:50:00|34395.5|34380.5|34398|34383|34400.5|34385.5|34378|34363|23
1721847300000|2024-07-24 18:55:00|34400.5|34385.5|34413|34398|34425.5|34410.5|34400.5|34385.5|8
1721847600000|2024-07-24 19:00:00|34410.5|34395.5|34393|34378|34410.5|34395.5|34383|34368|20
1721847900000|2024-07-24 19:05:00|34395.5|34380.5|34393|34378|34398|34383|34378|34363|7
1721848200000|2024-07-24 19:10:00|34390.5|34375.5|34390.5|34375.5|34400.5|34385.5|34390.5|34375.5|8
1721848500000|2024-07-24 19:15:00|34388|34373|34388|34373|34403|34388|34385.5|34370.5|9
1721848800000|2024-07-24 19:20:00|34390.5|34375.5|34398|34383|34398|34383|34388|34373|7
1721849100000|2024-07-24 19:25:00|34395.5|34380.5|34378|34363|34398|34383|34375.5|34360.5|17
1721849400000|2024-07-24 19:30:00|34380.5|34365.5|34398|34383|34400.5|34385.5|34370.5|34355.5|6
1721849700000|2024-07-24 19:35:00|34395.5|34380.5|34393|34378|34405.5|34390.5|34393|34378|7
1721850000000|2024-07-24 19:40:00|34395.5|34380.5|34383|34368|34408|34393|34383|34368|11
1721850300000|2024-07-24 19:45:00|34385.5|34370.5|34373|34358|34388|34373|34365.5|34350.5|11
1721850600000|2024-07-24 19:50:00|34375.5|34360.5|34343|34328|34395.5|34380.5|34343|34328|21
1721850900000|2024-07-24 19:55:00|34345.5|34330.5|34340.5|34325.5|34363|34348|34340.5|34325.5|34
1721851200000|2024-07-24 20:00:00|34373|34333|34394.7|34354.7|34407.5|34367.5|34373|34333|0
1721851500000|2024-07-24 20:05:00|34394.8|34354.8|34430|34390|34436.4|34396.4|34394.8|34354.8|0
1721851800000|2024-07-24 20:10:00|34430.7|34390.7|34441.4|34401.4|34453.4|34413.4|34423.6|34383.6|0
1721852100000|2024-07-24 20:15:00|34442.8|34402.8|34431.4|34391.4|34445.6|34405.6|34420.7|34380.7|0
1721852400000|2024-07-24 20:20:00|34430.7|34390.7|34456.6|34416.6|34456.6|34416.6|34425|34385|0
1721852700000|2024-07-24 20:25:00|34456.5|34416.5|34451.6|34411.6|34458|34418|34450.9|34410.9|0
1721853000000|2024-07-24 20:30:00|34453|34413|34456.6|34416.6|34456.6|34416.6|34446.6|34406.6|0
1721853300000|2024-07-24 20:35:00|34456.5|34416.5|34453.3|34413.3|34458|34418|34449.7|34409.7|0
1721853600000|2024-07-24 20:40:00|34452.6|34412.6|34452.6|34412.6|34454.7|34414.7|34446.2|34406.2|0
1721853900000|2024-07-24 20:45:00|34452.7|34412.7|34456.1|34416.1|34459|34419|34452.7|34412.7|0
1721854200000|2024-07-24 20:50:00|34455.4|34415.4|34444.8|34404.8|34455.4|34415.4|34443.3|34403.3|0
1721854500000|2024-07-24 20:55:00|34444.7|34404.7|34451.2|34411.2|34453.3|34413.3|34441.9|34401.9|0
1721854800000|2024-07-24 21:00:00|34451.9|34411.9|34454.3|34414.3|34459.3|34419.3|34450.4|34410.4|0
1721855100000|2024-07-24 21:05:00|34454.2|34414.2|34455.7|34415.7|34456.4|34416.4|34451.4|34411.4|0
1721855400000|2024-07-24 21:10:00|34455.6|34415.6|34435.1|34395.1|34456.4|34416.4|34430.1|34390.1|0
1721855700000|2024-07-24 21:15:00|34435|34395|34433.7|34393.7|34435.8|34395.8|34432.2|34392.2|0
1721856000000|2024-07-24 21:20:00|34433.6|34393.6|34428.7|34388.7|34433.6|34393.6|34428.7|34388.7|0
1721856300000|2024-07-24 21:25:00|34429.4|34389.4|34430.8|34390.8|34432.2|34392.2|34428.7|34388.7|0
1721856600000|2024-07-24 21:30:00|34430.1|34390.1|34427.3|34387.3|34430.8|34390.8|34426.6|34386.6|0
1721856900000|2024-07-24 21:35:00|34427.4|34387.4|34427.3|34387.3|34430.1|34390.1|34427.3|34387.3|0
1721857200000|2024-07-24 21:40:00|34428|34388|34427.3|34387.3|34428.7|34388.7|34426.6|34386.6|0
1721857500000|2024-07-24 21:45:00|34427.2|34387.2|34430.1|34390.1|34430.1|34390.1|34424.4|34384.4|0
1721857800000|2024-07-24 21:50:00|34428.7|34388.7|34427.3|34387.3|34429.4|34389.4|34425.1|34385.1|0
1721858100000|2024-07-24 21:55:00|34428.7|34388.7|34430.8|34390.8|34433|34393|34427.3|34387.3|0
1721858400000|2024-07-24 22:00:00|34430.9|34390.9|34445.5|34405.5|34447.2|34407.2|34428.7|34388.7|0
1721858700000|2024-07-24 22:05:00|34446.9|34406.9|34457.5|34417.5|34459.7|34419.7|34443.3|34403.3|0
1721859000000|2024-07-24 22:10:00|34457.6|34417.6|34442.1|34402.1|34463.2|34423.2|34437.1|34397.1|0
1721859300000|2024-07-24 22:15:00|34442.8|34402.8|34456.3|34416.3|34462|34422|34439.9|34399.9|0
1721859600000|2024-07-24 22:20:00|34457|34417|34438|34398|34457.7|34417.7|34433.8|34393.8|0
1721859900000|2024-07-24 22:25:00|34438.1|34398.1|34427.4|34387.4|34440.2|34400.2|34425.9|34385.9|0
1721860200000|2024-07-24 22:30:00|34428.1|34388.1|34443|34403|34443|34403|34427.4|34387.4|0
1721860500000|2024-07-24 22:35:00|34442.3|34402.3|34444.4|34404.4|34449.4|34409.4|34440.2|34400.2|0
1721860800000|2024-07-24 22:40:00|34444.5|34404.5|34448|34408|34449.4|34409.4|34441.6|34401.6|0
1721861100000|2024-07-24 22:45:00|34447.9|34407.9|34440.9|34400.9|34447.9|34407.9|34436.6|34396.6|0
1721861400000|2024-07-24 22:50:00|34440.8|34400.8|34438|34398|34443|34403|34432.3|34392.3|0
1721861700000|2024-07-24 22:55:00|34438.1|34398.1|34426.9|34386.9|34440.2|34400.2|34426.2|34386.2|0
1721862000000|2024-07-24 23:00:00|34428.3|34388.3|34414.1|34374.1|34429.7|34389.7|34412.7|34372.7|0
1721862300000|2024-07-24 23:05:00|34414.8|34374.8|34431.7|34391.7|34431.7|34391.7|34413.4|34373.4|0
1721862600000|2024-07-24 23:10:00|34432.4|34392.4|34429.5|34389.5|34433.1|34393.1|34426.7|34386.7|0
1721862900000|2024-07-24 23:15:00|34429.6|34389.6|34440.9|34400.9|34445.9|34405.9|34429.6|34389.6|0
1721863200000|2024-07-24 23:20:00|34441.6|34401.6|34434.5|34394.5|34442.3|34402.3|34434.5|34394.5|0
1721863500000|2024-07-24 23:25:00|34433.8|34393.8|34433.1|34393.1|34439.5|34399.5|34431.7|34391.7|0
1721863800000|2024-07-24 23:30:00|34432.4|34392.4|34433.1|34393.1|34434.5|34394.5|34425.3|34385.3|0
1721864100000|2024-07-24 23:35:00|34434.5|34394.5|34435.2|34395.2|34440.9|34400.9|34434.5|34394.5|0
1721864400000|2024-07-24 23:40:00|34434.5|34394.5|34429.5|34389.5|34434.5|34394.5|34421.7|34381.7|0
1721864700000|2024-07-24 23:45:00|34429.6|34389.6|34428.1|34388.1|34433.1|34393.1|34421.7|34381.7|0
1721865000000|2024-07-24 23:50:00|34428.8|34388.8|34429.5|34389.5|34435.9|34395.9|34428.1|34388.1|0
1721865300000|2024-07-24 23:55:00|34429.6|34389.6|34430|34390|34435|34395|34426.7|34386.7|0
1721865600000|2024-07-25 00:00:00|34429.9|34389.9|34411.8|34371.8|34439|34399|34408.3|34368.3|0
1721865900000|2024-07-25 00:05:00|34412.5|34372.5|34411.3|34371.3|34419.6|34379.6|34407.8|34367.8|0
1721866200000|2024-07-25 00:10:00|34409.9|34369.9|34415.1|34375.1|34415.1|34375.1|34400.9|34360.9|0
1721866500000|2024-07-25 00:15:00|34413.7|34373.7|34475.5|34435.5|34475.6|34435.6|34408.7|34368.7|0
1721866800000|2024-07-25 00:20:00|34468.6|34428.6|34475.8|34435.8|34489.7|34449.7|34468.6|34428.6|0
1721867100000|2024-07-25 00:25:00|34475.9|34435.9|34468.6|34428.6|34475.9|34435.9|34454.7|34414.7|0
1721867400000|2024-07-25 00:30:00|34468.5|34428.5|34454.4|34414.4|34468.7|34428.7|34454.3|34414.3|0
1721867700000|2024-07-25 00:35:00|34454.3|34414.3|34454.6|34414.6|34454.6|34414.6|34447.3|34407.3|0
1721868000000|2024-07-25 00:40:00|34454.5|34414.5|34454.6|34414.6|34454.7|34414.7|34447.6|34407.6|0
1721868300000|2024-07-25 00:45:00|34447.7|34407.7|34454.7|34414.7|34454.7|34414.7|34447.5|34407.5|0
1721868600000|2024-07-25 00:50:00|34454.8|34414.8|34461.8|34421.8|34468.8|34428.8|34454.8|34414.8|0
1721868900000|2024-07-25 00:55:00|34465.3|34425.3|34461.7|34421.7|34475.8|34435.8|34461.7|34421.7|0
1721869200000|2024-07-25 01:00:00|34454.8|34414.8|34440.8|34400.8|34458.2|34418.2|34440.8|34400.8|0
1721869500000|2024-07-25 01:05:00|34440.9|34400.9|34448|34408|34462|34422|34440.9|34400.9|0
1721869800000|2024-07-25 01:10:00|34444.6|34404.6|34434|34394|34448.1|34408.1|34430.5|34390.5|0
1721870100000|2024-07-25 01:15:00|34434.1|34394.1|34448|34408|34448.1|34408.1|34434|34394|0
1721870400000|2024-07-25 01:20:00|34447.9|34407.9|34440.7|34400.7|34448|34408|34440.6|34400.6|0
1721870700000|2024-07-25 01:25:00|34440.6|34400.6|34447.8|34407.8|34448|34408|34437.1|34397.1|0
1721871000000|2024-07-25 01:30:00|34447.9|34407.9|34433.8|34393.8|34447.9|34407.9|34433.8|34393.8|0
1721871300000|2024-07-25 01:35:00|34433.9|34393.9|34433.7|34393.7|34448|34408|34433.6|34393.6|0
1721871600000|2024-07-25 01:40:00|34433.8|34393.8|34419.7|34379.7|34433.8|34393.8|34412.7|34372.7|0
1721871900000|2024-07-25 01:45:00|34419.8|34379.8|34419.6|34379.6|34426.8|34386.8|34412.7|34372.7|0
1721872200000|2024-07-25 01:50:00|34419.7|34379.7|34419.7|34379.7|34433.6|34393.6|34419.6|34379.6|0
1721872500000|2024-07-25 01:55:00|34419.6|34379.6|34405.4|34365.4|34419.7|34379.7|34398.3|34358.3|0
1721872800000|2024-07-25 02:00:00|34405.5|34365.5|34391.7|34351.7|34412.6|34372.6|34391.7|34351.7|0
1721873100000|2024-07-25 02:05:00|34391.6|34351.6|34398.8|34358.8|34405.9|34365.9|34384.7|34344.7|0
1721873400000|2024-07-25 02:10:00|34398.7|34358.7|34398.8|34358.8|34398.9|34358.9|34384.7|34344.7|0
1721873700000|2024-07-25 02:15:00|34398.9|34358.9|34412.9|34372.9|34412.9|34372.9|34398.8|34358.8|0
1721874000000|2024-07-25 02:20:00|34419.8|34379.8|34412.8|34372.8|34433.7|34393.7|34412.7|34372.7|0
1721874300000|2024-07-25 02:25:00|34412.7|34372.7|34405.6|34365.6|34412.8|34372.8|34398.6|34358.6|0
1721874600000|2024-07-25 02:30:00|34405.7|34365.7|34370.6|34330.6|34405.8|34365.8|34370.4|34330.4|0
1721874900000|2024-07-25 02:35:00|34377.5|34337.5|34363.3|34323.3|34384.5|34344.5|34349.4|34309.4|0
1721875200000|2024-07-25 02:40:00|34363.4|34323.4|34356.4|34316.4|34363.5|34323.5|34356.2|34316.2|0
1721875500000|2024-07-25 02:45:00|34356.5|34316.5|34335.2|34295.2|34363.4|34323.4|34335|34295|0
1721875800000|2024-07-25 02:50:00|34335.3|34295.3|34335.1|34295.1|34342.4|34302.4|34335.1|34295.1|0
1721876100000|2024-07-25 02:55:00|34335.2|34295.2|34342.3|34302.3|34342.4|34302.4|34335.1|34295.1|0
1721876400000|2024-07-25 03:00:00|34342.4|34302.4|34356.4|34316.4|34363.4|34323.4|34342.4|34302.4|0
1721876700000|2024-07-25 03:05:00|34356.5|34316.5|34363.7|34323.7|34363.7|34323.7|34356.5|34316.5|0
1721877000000|2024-07-25 03:10:00|34363.6|34323.6|34349.6|34309.6|34363.7|34323.7|34349.5|34309.5|0
1721877300000|2024-07-25 03:15:00|34356.5|34316.5|34363.8|34323.8|34363.8|34323.8|34356.5|34316.5|0
1721877600000|2024-07-25 03:20:00|34363.9|34323.9|34371.2|34331.2|34371.3|34331.3|34357|34317|0
1721877900000|2024-07-25 03:25:00|34371.3|34331.3|34371.5|34331.5|34378.4|34338.4|34364.3|34324.3|0
1721878200000|2024-07-25 03:30:00|34375|34335|34371.5|34331.5|34399.6|34359.6|34364.6|34324.6|0
1721878500000|2024-07-25 03:35:00|34371.6|34331.6|34371.6|34331.6|34378.5|34338.5|34364.4|34324.4|0
1721878800000|2024-07-25 03:40:00|34371.7|34331.7|34364.7|34324.7|34371.7|34331.7|34364.5|34324.5|0
1721879100000|2024-07-25 03:45:00|34364.6|34324.6|34371.7|34331.7|34385.8|34345.8|34357.6|34317.6|0
1721879400000|2024-07-25 03:50:00|34375.2|34335.2|34371.5|34331.5|34385.6|34345.6|34364.6|34324.6|0
1721879700000|2024-07-25 03:55:00|34371.4|34331.4|34371.5|34331.5|34378.6|34338.6|34364.5|34324.5|0
1721880000000|2024-07-25 04:00:00|34371.6|34331.6|34364.6|34324.6|34371.6|34331.6|34364.3|34324.3|0
1721880300000|2024-07-25 04:05:00|34368.1|34328.1|34378.6|34338.6|34378.6|34338.6|34368.1|34328.1|0
1721880600000|2024-07-25 04:10:00|34378.5|34338.5|34378.4|34338.4|34378.6|34338.6|34371.4|34331.4|0
1721880900000|2024-07-25 04:15:00|34378.3|34338.3|34371.3|34331.3|34378.3|34338.3|34364.2|34324.2|0
1721881200000|2024-07-25 04:20:00|34371.2|34331.2|34357.5|34317.5|34371.4|34331.4|34357.3|34317.3|0
1721881500000|2024-07-25 04:25:00|34357.4|34317.4|34357.6|34317.6|34357.7|34317.7|34357.4|34317.4|0
1721881800000|2024-07-25 04:30:00|34357.7|34317.7|34357.7|34317.7|34357.8|34317.8|34350.5|34310.5|0
1721882100000|2024-07-25 04:35:00|34357.8|34317.8|34357.6|34317.6|34357.9|34317.9|34347.2|34307.2|0
1721882400000|2024-07-25 04:40:00|34357.5|34317.5|34350.5|34310.5|34357.7|34317.7|34350.5|34310.5|0
1721882700000|2024-07-25 04:45:00|34350.6|34310.6|34350.4|34310.4|34357.6|34317.6|34350.3|34310.3|0
1721883000000|2024-07-25 04:50:00|34350.5|34310.5|34357.6|34317.6|34357.6|34317.6|34343.5|34303.5|0
1721883300000|2024-07-25 04:55:00|34350.7|34310.7|34357.4|34317.4|34357.6|34317.6|34350.5|34310.5|0
1721883600000|2024-07-25 05:00:00|34357.5|34317.5|34357.6|34317.6|34357.6|34317.6|34343.6|34303.6|0
1721883900000|2024-07-25 05:05:00|34357.5|34317.5|34350.9|34310.9|34357.9|34317.9|34350.6|34310.6|0
1721884200000|2024-07-25 05:10:00|34354.4|34314.4|34351.5|34311.5|34357.8|34317.8|34343.8|34303.8|0
1721884500000|2024-07-25 05:15:00|34351.4|34311.4|34324.4|34284.4|34351.5|34311.5|34324.4|34284.4|0
1721884800000|2024-07-25 05:20:00|34324.5|34284.5|34324.2|34284.2|34331.4|34291.4|34324.2|34284.2|0
1721885100000|2024-07-25 05:25:00|34324.3|34284.3|34317.3|34277.3|34324.3|34284.3|34317.1|34277.1|0
1721885400000|2024-07-25 05:30:00|34317.4|34277.4|34299|34259|34317.4|34277.4|34278.3|34238.3|0
1721885700000|2024-07-25 05:35:00|34298.9|34258.9|34292.3|34252.3|34299.1|34259.1|34285.2|34245.2|0
1721886000000|2024-07-25 05:40:00|34292.2|34252.2|34241.4|34201.4|34292.3|34252.3|34241.4|34201.4|0
1721886300000|2024-07-25 05:45:00|34241.3|34201.3|34234.3|34194.3|34241.3|34201.3|34227.2|34187.2|0
1721886600000|2024-07-25 05:50:00|34241.2|34201.2|34234.2|34194.2|34241.3|34201.3|34234.2|34194.2|0
1721886900000|2024-07-25 05:55:00|34241.1|34201.1|34234|34194|34251.6|34211.6|34234|34194|0
1721887200000|2024-07-25 06:00:00|34138.7|34123.7|34063.7|34048.7|34168.7|34153.7|34061.2|34046.2|175
1721887500000|2024-07-25 06:05:00|34066.2|34051.2|34036.2|34021.2|34078.7|34063.7|34036.2|34021.2|78
1721887800000|2024-07-25 06:10:00|34033.7|34018.7|34006.2|33991.2|34053.7|34038.7|33988.7|33973.7|126
1721888100000|2024-07-25 06:15:00|34013.7|33998.7|33998.7|33983.7|34046.2|34031.2|33991.2|33976.2|108
1721888400000|2024-07-25 06:20:00|33996.2|33981.2|33993.7|33978.7|34026.2|34011.2|33981.2|33966.2|54
1721888700000|2024-07-25 06:25:00|33991.2|33976.2|34028.7|34013.7|34041.2|34026.2|33991.2|33976.2|90
1721889000000|2024-07-25 06:30:00|34026.2|34011.2|34008.7|33993.7|34031.2|34016.2|34006.2|33991.2|69
1721889300000|2024-07-25 06:35:00|34006.2|33991.2|34011.2|33996.2|34011.2|33996.2|33996.2|33981.2|41
1721889600000|2024-07-25 06:40:00|34016.2|34001.2|34043.7|34028.7|34071.2|34056.2|34016.2|34001.2|142
1721889900000|2024-07-25 06:45:00|34041.2|34026.2|34033.7|34018.7|34061.2|34046.2|34028.7|34013.7|72
1721890200000|2024-07-25 06:50:00|34036.2|34021.2|34018.7|34003.7|34041.2|34026.2|34011.2|33996.2|71
1721890500000|2024-07-25 06:55:00|34016.2|34001.2|34023.7|34008.7|34043.7|34028.7|34003.7|33988.7|192
1721890800000|2024-07-25 07:00:00|34011.2|33996.2|33871.2|33856.2|34028.7|34013.7|33831.2|33816.2|734
1721891100000|2024-07-25 07:05:00|33868.7|33853.7|33771.2|33756.2|33868.7|33853.7|33771.2|33756.2|692
1721891400000|2024-07-25 07:10:00|33773.7|33758.7|33743.7|33728.7|33816.2|33801.2|33711.2|33696.2|627
1721891700000|2024-07-25 07:15:00|33741.2|33726.2|33891.2|33876.2|33921.2|33906.2|33736.2|33721.2|458
1721892000000|2024-07-25 07:20:00|33888.7|33873.7|33841.2|33826.2|33896.2|33881.2|33833.7|33818.7|330
1721892300000|2024-07-25 07:25:00|33843.7|33828.7|33866.2|33851.2|33871.2|33856.2|33806.2|33791.2|345
1721892600000|2024-07-25 07:30:00|33868.7|33853.7|33806.2|33791.2|33868.7|33853.7|33793.7|33778.7|348
1721892900000|2024-07-25 07:35:00|33803.7|33788.7|33871.2|33856.2|33873.7|33858.7|33801.2|33786.2|218
1721893200000|2024-07-25 07:40:00|33874.2|33859.2|33796.7|33781.7|33874.2|33859.2|33796.7|33781.7|216
1721893500000|2024-07-25 07:45:00|33799.2|33784.2|33771.7|33756.7|33821.7|33806.7|33769.2|33754.2|258
1721893800000|2024-07-25 07:50:00|33774.2|33759.2|33756.7|33741.7|33784.2|33769.2|33734.2|33719.2|312
1721894100000|2024-07-25 07:55:00|33759.2|33744.2|33784.2|33769.2|33789.2|33774.2|33749.2|33734.2|186
1721894400000|2024-07-25 08:00:00|33781.7|33766.7|33699.2|33684.2|33781.7|33766.7|33696.7|33681.7|241
1721894700000|2024-07-25 08:05:00|33701.7|33686.7|33666.7|33651.7|33709.2|33694.2|33664.2|33649.2|243
1721895000000|2024-07-25 08:10:00|33664.2|33649.2|33629.2|33614.2|33706.7|33691.7|33629.2|33614.2|245
1721895300000|2024-07-25 08:15:00|33626.7|33611.7|33669.2|33654.2|33706.7|33691.7|33626.7|33611.7|269
1721895600000|2024-07-25 08:20:00|33671.7|33656.7|33634.2|33619.2|33681.7|33666.7|33634.2|33619.2|153
1721895900000|2024-07-25 08:25:00|33639.2|33624.2|33729.2|33714.2|33736.7|33721.7|33629.2|33614.2|317
1721896200000|2024-07-25 08:30:00|33726.7|33711.7|33811.7|33796.7|33814.2|33799.2|33714.2|33699.2|211
1721896500000|2024-07-25 08:35:00|33814.2|33799.2|33826.7|33811.7|33834.2|33819.2|33776.7|33761.7|180
1721896800000|2024-07-25 08:40:00|33824.2|33809.2|33866.7|33851.7|33866.7|33851.7|33814.2|33799.2|160
1721897100000|2024-07-25 08:45:00|33869.2|33854.2|33854.2|33839.2|33869.2|33854.2|33829.2|33814.2|154
1721897400000|2024-07-25 08:50:00|33851.7|33836.7|33824.2|33809.2|33864.2|33849.2|33814.2|33799.2|115
1721897700000|2024-07-25 08:55:00|33821.7|33806.7|33806.7|33791.7|33821.7|33806.7|33796.7|33781.7|62
1721898000000|2024-07-25 09:00:00|33809.2|33794.2|33796.7|33781.7|33839.2|33824.2|33796.7|33781.7|98
1721898300000|2024-07-25 09:05:00|33799.2|33784.2|33819.2|33804.2|33839.2|33824.2|33789.2|33774.2|79
1721898600000|2024-07-25 09:10:00|33816.7|33801.7|33731.7|33716.7|33816.7|33801.7|33729.2|33714.2|116
1721898900000|2024-07-25 09:15:00|33734.2|33719.2|33721.7|33706.7|33739.2|33724.2|33714.2|33699.2|121
1721899200000|2024-07-25 09:20:00|33719.2|33704.2|33671.7|33656.7|33726.7|33711.7|33669.2|33654.2|94
1721899500000|2024-07-25 09:25:00|33669.2|33654.2|33631.7|33616.7|33674.2|33659.2|33624.2|33609.2|141
1721899800000|2024-07-25 09:30:00|33634.2|33619.2|33634.2|33619.2|33636.7|33621.7|33596.7|33581.7|193
1721900100000|2024-07-25 09:35:00|33631.7|33616.7|33579.2|33564.2|33634.2|33619.2|33569.2|33554.2|231
1721900400000|2024-07-25 09:40:00|33581.7|33566.7|33566.7|33551.7|33619.2|33604.2|33564.2|33549.2|147
1721900700000|2024-07-25 09:45:00|33564.2|33549.2|33584.2|33569.2|33599.2|33584.2|33559.2|33544.2|177
1721901000000|2024-07-25 09:50:00|33581.7|33566.7|33581.7|33566.7|33606.7|33591.7|33571.7|33556.7|90
1721901300000|2024-07-25 09:55:00|33584.2|33569.2|33634.2|33619.2|33634.2|33619.2|33584.2|33569.2|93
1721901600000|2024-07-25 10:00:00|33636.7|33621.7|33619.2|33604.2|33649.2|33634.2|33596.7|33581.7|181
1721901900000|2024-07-25 10:05:00|33624.2|33609.2|33609.2|33594.2|33646.7|33631.7|33606.7|33591.7|100
1721902200000|2024-07-25 10:10:00|33611.7|33596.7|33579.2|33564.2|33619.2|33604.2|33579.2|33564.2|122
1721902500000|2024-07-25 10:15:00|33581.7|33566.7|33596.7|33581.7|33601.7|33586.7|33556.7|33541.7|114
1721902800000|2024-07-25 10:20:00|33594.2|33579.2|33584.2|33569.2|33614.2|33599.2|33584.2|33569.2|70
1721903100000|2024-07-25 10:25:00|33581.7|33566.7|33584.2|33569.2|33599.2|33584.2|33559.2|33544.2|97
1721903400000|2024-07-25 10:30:00|33586.7|33571.7|33589.2|33574.2|33599.2|33584.2|33574.2|33559.2|86
1721903700000|2024-07-25 10:35:00|33586.7|33571.7|33556.7|33541.7|33591.7|33576.7|33551.7|33536.7|116
1721904000000|2024-07-25 10:40:00|33559.2|33544.2|33539.2|33524.2|33564.2|33549.2|33521.7|33506.7|163
1721904300000|2024-07-25 10:45:00|33541.7|33526.7|33524.2|33509.2|33574.2|33559.2|33509.2|33494.2|182
1721904600000|2024-07-25 10:50:00|33521.7|33506.7|33564.2|33549.2|33569.2|33554.2|33521.7|33506.7|82
1721904900000|2024-07-25 10:55:00|33566.7|33551.7|33636.7|33621.7|33639.2|33624.2|33566.7|33551.7|161
1721905200000|2024-07-25 11:00:00|33641.7|33626.7|33669.2|33654.2|33676.7|33661.7|33639.2|33624.2|121
1721905500000|2024-07-25 11:05:00|33671.7|33656.7|33666.7|33651.7|33699.2|33684.2|33664.2|33649.2|81
1721905800000|2024-07-25 11:10:00|33664.2|33649.2|33669.2|33654.2|33669.2|33654.2|33636.7|33621.7|115
1721906100000|2024-07-25 11:15:00|33666.7|33651.7|33641.7|33626.7|33676.7|33661.7|33639.2|33624.2|87
1721906400000|2024-07-25 11:20:00|33644.2|33629.2|33594.2|33579.2|33651.7|33636.7|33594.2|33579.2|151
1721906700000|2024-07-25 11:25:00|33596.7|33581.7|33599.2|33584.2|33599.2|33584.2|33559.2|33544.2|156
1721907000000|2024-07-25 11:30:00|33596.7|33581.7|33589.2|33574.2|33596.7|33581.7|33569.2|33554.2|79
1721907300000|2024-07-25 11:35:00|33591.7|33576.7|33599.2|33584.2|33599.2|33584.2|33574.2|33559.2|45
1721907600000|2024-07-25 11:40:00|33601.3|33586.3|33601.3|33586.3|33641.3|33626.3|33596.3|33581.3|125
1721907900000|2024-07-25 11:45:00|33598.8|33583.8|33581.3|33566.3|33621.3|33606.3|33546.3|33531.3|180
1721908200000|2024-07-25 11:50:00|33583.8|33568.8|33583.8|33568.8|33598.8|33583.8|33578.8|33563.8|37
1721908500000|2024-07-25 11:55:00|33581.3|33566.3|33586.3|33571.3|33598.8|33583.8|33576.3|33561.3|68
1721908800000|2024-07-25 12:00:00|33581.3|33566.3|33606.3|33591.3|33616.3|33601.3|33581.3|33566.3|51
1721909100000|2024-07-25 12:05:00|33601.3|33586.3|33613.8|33598.8|33626.3|33611.3|33601.3|33586.3|64
1721909400000|2024-07-25 12:10:00|33611.3|33596.3|33601.3|33586.3|33611.3|33596.3|33591.3|33576.3|84
1721909700000|2024-07-25 12:15:00|33603.8|33588.8|33636.3|33621.3|33636.3|33621.3|33586.3|33571.3|87
1721910000000|2024-07-25 12:20:00|33633.8|33618.8|33601.3|33586.3|33636.3|33621.3|33601.3|33586.3|44
1721910300000|2024-07-25 12:25:00|33606.3|33591.3|33608.8|33593.8|33608.8|33593.8|33586.3|33571.3|45
1721910600000|2024-07-25 12:30:00|33606.3|33591.3|33618.8|33603.8|33638.8|33623.8|33586.3|33571.3|160
1721910900000|2024-07-25 12:35:00|33621.3|33606.3|33638.8|33623.8|33656.3|33641.3|33608.8|33593.8|183
1721911200000|2024-07-25 12:40:00|33641.3|33626.3|33686.3|33671.3|33691.3|33676.3|33636.3|33621.3|52
1721911500000|2024-07-25 12:45:00|33688.8|33673.8|33703.8|33688.8|33713.8|33698.8|33688.8|33673.8|116
1721911800000|2024-07-25 12:50:00|33706.3|33691.3|33716.3|33701.3|33716.3|33701.3|33658.8|33643.8|92
1721912100000|2024-07-25 12:55:00|33721.3|33706.3|33736.3|33721.3|33741.3|33726.3|33713.8|33698.8|70
1721912400000|2024-07-25 13:00:00|33731.3|33716.3|33708.8|33693.8|33741.3|33726.3|33708.8|33693.8|116
1721912700000|2024-07-25 13:05:00|33711.3|33696.3|33728.8|33713.8|33728.8|33713.8|33703.8|33688.8|63
1721913000000|2024-07-25 13:10:00|33731.3|33716.3|33726.3|33711.3|33746.3|33731.3|33721.3|33706.3|48
1721913300000|2024-07-25 13:15:00|33728.8|33713.8|33721.3|33706.3|33731.3|33716.3|33706.3|33691.3|84
1721913600000|2024-07-25 13:20:00|33723.8|33708.8|33761.3|33746.3|33768.8|33753.8|33723.8|33708.8|110
1721913900000|2024-07-25 13:25:00|33758.8|33743.8|33768.8|33753.8|33778.8|33763.8|33751.3|33736.3|87
1721914200000|2024-07-25 13:30:00|33766.3|33751.3|33761.3|33746.3|33786.3|33771.3|33751.3|33736.3|166
1721914500000|2024-07-25 13:35:00|33758.8|33743.8|33738.8|33723.8|33773.8|33758.8|33726.3|33711.3|160
1721914800000|2024-07-25 13:40:00|33741.3|33726.3|33773.8|33758.8|33793.8|33778.8|33721.3|33706.3|141
1721915100000|2024-07-25 13:45:00|33776.3|33761.3|33761.3|33746.3|33801.3|33786.3|33748.8|33733.8|98
1721915400000|2024-07-25 13:50:00|33768.8|33753.8|33746.3|33731.3|33776.3|33761.3|33733.8|33718.8|98
1721915700000|2024-07-25 13:55:00|33748.8|33733.8|33721.3|33706.3|33766.3|33751.3|33706.3|33691.3|85
1721916000000|2024-07-25 14:00:00|33718.8|33703.8|33628.8|33613.8|33718.8|33703.8|33626.3|33611.3|191
1721916300000|2024-07-25 14:05:00|33631.3|33616.3|33616.3|33601.3|33646.3|33631.3|33603.8|33588.8|152
1721916600000|2024-07-25 14:10:00|33615.2|33600.2|33600.2|33585.2|33637.7|33622.7|33565.2|33550.2|201
1721916900000|2024-07-25 14:15:00|33597.7|33582.7|33680.2|33665.2|33680.2|33665.2|33595.2|33580.2|255
1721917200000|2024-07-25 14:20:00|33677.7|33662.7|33700.2|33685.2|33700.2|33685.2|33662.7|33647.7|104
1721917500000|2024-07-25 14:25:00|33697.7|33682.7|33727.7|33712.7|33730.2|33715.2|33675.2|33660.2|112
1721917800000|2024-07-25 14:30:00|33725.2|33710.2|33747.7|33732.7|33747.7|33732.7|33710.2|33695.2|100
1721918100000|2024-07-25 14:35:00|33745.2|33730.2|33735.2|33720.2|33757.7|33742.7|33725.2|33710.2|70
1721918400000|2024-07-25 14:40:00|33732.7|33717.7|33757.7|33742.7|33760.2|33745.2|33717.7|33702.7|79
1721918700000|2024-07-25 14:45:00|33760.2|33745.2|33750.2|33735.2|33762.7|33747.7|33725.2|33710.2|80
1721919000000|2024-07-25 14:50:00|33747.7|33732.7|33760.2|33745.2|33775.2|33760.2|33747.7|33732.7|108
1721919300000|2024-07-25 14:55:00|33762.7|33747.7|33787.7|33772.7|33790.2|33775.2|33750.2|33735.2|81
1721919600000|2024-07-25 15:00:00|33790.2|33775.2|33815.2|33800.2|33822.7|33807.7|33785.2|33770.2|166
1721919900000|2024-07-25 15:05:00|33812.7|33797.7|33805.2|33790.2|33830.2|33815.2|33790.2|33775.2|141
1721920200000|2024-07-25 15:10:00|33807.7|33792.7|33830.2|33815.2|33850.2|33835.2|33807.7|33792.7|186
1721920500000|2024-07-25 15:15:00|33832.7|33817.7|33865.2|33850.2|33875.2|33860.2|33830.2|33815.2|361
1721920800000|2024-07-25 15:20:00|33867.7|33852.7|33835.2|33820.2|33867.7|33852.7|33825.2|33810.2|220
1721921100000|2024-07-25 15:25:00|33830.2|33815.2|33815.2|33800.2|33835.2|33820.2|33807.7|33792.7|396
1721921400000|2024-07-25 15:30:00|33817.7|33802.7|33782.7|33767.7|33817.7|33802.7|33780.2|33765.2|340
1721921700000|2024-07-25 15:35:00|33780.2|33765.2|33810.2|33795.2|33810.2|33795.2|33765.2|33750.2|299
1721922000000|2024-07-25 15:40:00|33807.7|33792.7|33825.2|33810.2|33825.2|33810.2|33790.2|33775.2|76
1721922300000|2024-07-25 15:45:00|33827.7|33812.7|33835.2|33820.2|33855.2|33840.2|33825.2|33810.2|50
1721922600000|2024-07-25 15:50:00|33837.7|33817.7|33842.7|33817.7|33852.7|33832.7|33817.7|33792.7|183
1721922900000|2024-07-25 15:55:00|33837.7|33812.7|33857.7|33837.7|33857.7|33837.7|33827.7|33807.7|53
1721923200000|2024-07-25 16:00:00|33862.7|33832.7|33857.7|33837.7|33862.7|33842.7|33847.7|33827.7|78
1721923500000|2024-07-25 16:05:00|33852.7|33832.7|33832.7|33812.7|33867.7|33847.7|33812.7|33792.7|110
1721923800000|2024-07-25 16:10:00|33827.7|33807.7|33847.7|33827.7|33852.7|33832.7|33827.7|33802.7|63
1721924100000|2024-07-25 16:15:00|33842.7|33822.7|33862.7|33842.7|33872.7|33852.7|33842.7|33817.7|19
1721924400000|2024-07-25 16:20:00|33857.7|33837.7|33877.7|33857.7|33887.7|33862.7|33847.7|33827.7|37
1721924700000|2024-07-25 16:25:00|33882.7|33852.7|33877.7|33857.7|33882.7|33857.7|33862.7|33837.7|24
1721925000000|2024-07-25 16:30:00|33872.7|33852.7|33872.7|33852.7|33887.7|33867.7|33857.7|33837.7|22
1721925300000|2024-07-25 16:35:00|33867.7|33847.7|33887.7|33867.7|33892.7|33872.7|33862.7|33842.7|45
1721925600000|2024-07-25 16:40:00|33892.7|33872.7|33892.7|33867.7|33907.7|33887.7|33887.7|33862.7|45
1721925900000|2024-07-25 16:45:00|33887.7|33872.7|33877.7|33857.7|33897.7|33877.7|33867.7|33847.7|35
1721926200000|2024-07-25 16:50:00|33882.7|33852.7|33882.7|33862.7|33887.7|33867.7|33862.7|33842.7|13
1721926500000|2024-07-25 16:55:00|33887.7|33857.7|33892.7|33867.7|33892.7|33872.7|33877.7|33857.7|40
1721926800000|2024-07-25 17:00:00|33897.7|33872.7|33907.7|33882.7|33922.7|33902.7|33887.7|33862.7|19
1721927100000|2024-07-25 17:05:00|33902.7|33877.7|33937.7|33917.7|33937.7|33917.7|33897.7|33877.7|42
1721927400000|2024-07-25 17:10:00|33932.7|33912.7|33892.7|33872.7|33932.7|33912.7|33887.7|33867.7|31
1721927700000|2024-07-25 17:15:00|33897.7|33877.7|33862.7|33842.7|33897.7|33877.7|33862.7|33842.7|27
1721928000000|2024-07-25 17:20:00|33867.7|33847.7|33827.7|33807.7|33877.7|33852.7|33827.7|33807.7|30
1721928300000|2024-07-25 17:25:00|33832.7|33812.7|33832.7|33812.7|33852.7|33832.7|33827.7|33807.7|35
1721928600000|2024-07-25 17:30:00|33837.7|33817.7|33837.7|33812.7|33842.7|33822.7|33822.7|33802.7|30
1721928900000|2024-07-25 17:35:00|33832.7|33817.7|33837.7|33817.7|33842.7|33822.7|33827.7|33807.7|29
1721929200000|2024-07-25 17:40:00|33842.7|33822.7|33852.7|33827.7|33852.7|33832.7|33837.7|33817.7|2
1721929500000|2024-07-25 17:45:00|33847.7|33832.7|33837.7|33817.7|33852.7|33832.7|33822.7|33802.7|1
1721929800000|2024-07-25 17:50:00|33832.7|33812.7|33842.7|33822.7|33852.7|33832.7|33827.7|33807.7|17
1721930100000|2024-07-25 17:55:00|33837.7|33817.7|33857.7|33832.7|33867.7|33842.7|33832.7|33812.7|6
1721930400000|2024-07-25 18:00:00|33852.7|33837.7|33832.7|33812.7|33857.7|33837.7|33822.7|33802.7|22
1721930700000|2024-07-25 18:05:00|33827.7|33807.7|33817.7|33797.7|33837.7|33817.7|33817.7|33792.7|31
1721931000000|2024-07-25 18:10:00|33822.7|33792.7|33822.7|33802.7|33827.7|33807.7|33807.7|33782.7|22
1721931300000|2024-07-25 18:15:00|33817.7|33797.7|33827.7|33802.7|33827.7|33807.7|33817.7|33792.7|11
1721931600000|2024-07-25 18:20:00|33822.7|33807.7|33812.7|33792.7|33827.7|33807.7|33807.7|33782.7|21
1721931900000|2024-07-25 18:25:00|33817.7|33797.7|33817.7|33802.7|33837.7|33812.7|33812.7|33792.7|13
1721932200000|2024-07-25 18:30:00|33815.2|33800.2|33832.7|33817.7|33842.7|33827.7|33815.2|33800.2|4
1721932500000|2024-07-25 18:35:00|33835.2|33820.2|33827.7|33812.7|33840.2|33825.2|33812.7|33797.7|5
1721932800000|2024-07-25 18:40:00|33825.2|33810.2|33802.7|33787.7|33827.7|33812.7|33795.2|33780.2|13
1721933100000|2024-07-25 18:45:00|33800.2|33785.2|33775.2|33760.2|33807.7|33792.7|33770.2|33755.2|41
1721933400000|2024-07-25 18:50:00|33777.7|33762.7|33755.2|33740.2|33785.2|33770.2|33755.2|33740.2|19
1721933700000|2024-07-25 18:55:00|33757.7|33742.7|33760.2|33745.2|33777.7|33762.7|33750.2|33735.2|28
1721934000000|2024-07-25 19:00:00|33762.7|33747.7|33767.7|33752.7|33782.7|33767.7|33757.7|33742.7|11
1721934300000|2024-07-25 19:05:00|33770.2|33755.2|33755.2|33740.2|33777.7|33762.7|33755.2|33740.2|10
1721934600000|2024-07-25 19:10:00|33752.7|33737.7|33762.7|33747.7|33767.7|33752.7|33750.2|33735.2|15
1721934900000|2024-07-25 19:15:00|33765.2|33750.2|33777.7|33762.7|33780.2|33765.2|33757.7|33742.7|16
1721935200000|2024-07-25 19:20:00|33780.2|33765.2|33817.7|33802.7|33825.2|33810.2|33775.2|33760.2|20
1721935500000|2024-07-25 19:25:00|33820.2|33805.2|33822.7|33807.7|33842.7|33827.7|33812.7|33797.7|6
1721935800000|2024-07-25 19:30:00|33820.2|33805.2|33800.2|33785.2|33822.7|33807.7|33797.7|33782.7|11
1721936100000|2024-07-25 19:35:00|33797.7|33782.7|33762.7|33747.7|33797.7|33782.7|33757.7|33742.7|25
1721936400000|2024-07-25 19:40:00|33760.2|33745.2|33737.7|33722.7|33762.7|33747.7|33737.7|33722.7|30
1721936700000|2024-07-25 19:45:00|33730.2|33715.2|33740.2|33725.2|33740.2|33725.2|33712.7|33697.7|22
1721937000000|2024-07-25 19:50:00|33737.7|33722.7|33680.2|33665.2|33737.7|33722.7|33677.7|33662.7|35
1721937300000|2024-07-25 19:55:00|33677.7|33662.7|33680.2|33665.2|33692.7|33677.7|33667.7|33652.7|77
1721937600000|2024-07-25 20:00:00|33675.5|33635.5|33645.5|33605.5|33701.8|33661.8|33628.6|33588.6|0
1721937900000|2024-07-25 20:05:00|33645.4|33605.4|33668.6|33628.6|33670.7|33630.7|33640.6|33600.6|0
1721938200000|2024-07-25 20:10:00|33670.7|33630.7|33698.7|33658.7|33701.5|33661.5|33664.4|33624.4|0
1721938500000|2024-07-25 20:15:00|33700.1|33660.1|33668.6|33628.6|33700.1|33660.1|33668.6|33628.6|0
1721938800000|2024-07-25 20:20:00|33670.7|33630.7|33672.2|33632.2|33681.3|33641.3|33658.1|33618.1|0
1721939100000|2024-07-25 20:25:00|33672.9|33632.9|33681.3|33641.3|33684.8|33644.8|33669.4|33629.4|0
1721939400000|2024-07-25 20:30:00|33680.6|33640.6|33661|33621|33684.8|33644.8|33659.6|33619.6|0
1721939700000|2024-07-25 20:35:00|33662.4|33622.4|33665.9|33625.9|33667.3|33627.3|33655.4|33615.4|0
1721940000000|2024-07-25 20:40:00|33665.2|33625.2|33664.5|33624.5|33667.3|33627.3|33653.3|33613.3|0
1721940300000|2024-07-25 20:45:00|33664.6|33624.6|33684.8|33644.8|33686.2|33646.2|33664.6|33624.6|0
1721940600000|2024-07-25 20:50:00|33684.1|33644.1|33681.3|33641.3|33686.2|33646.2|33678.5|33638.5|0
1721940900000|2024-07-25 20:55:00|33681.4|33641.4|33698.1|33658.1|33700.9|33660.9|33679.9|33639.9|0
1721941200000|2024-07-25 21:00:00|33696.7|33656.7|33693.9|33653.9|33696.7|33656.7|33693.2|33653.2|0
1721941500000|2024-07-25 21:05:00|33693.2|33653.2|33694.6|33654.6|33694.6|33654.6|33690.4|33650.4|0
1721941800000|2024-07-25 21:10:00|33694.7|33654.7|33690.4|33650.4|33695.3|33655.3|33690.4|33650.4|0
1721942100000|2024-07-25 21:15:00|33690.5|33650.5|33684.8|33644.8|33691.8|33651.8|33684.8|33644.8|0
1721942400000|2024-07-25 21:20:00|33684.9|33644.9|33686.9|33646.9|33688.3|33648.3|33684.9|33644.9|0
1721942700000|2024-07-25 21:25:00|33690.4|33650.4|33689|33649|33690.4|33650.4|33687.6|33647.6|0
1721943000000|2024-07-25 21:30:00|33688.3|33648.3|33693.2|33653.2|33693.2|33653.2|33687.6|33647.6|0
1721943300000|2024-07-25 21:35:00|33693.9|33653.9|33693.9|33653.9|33693.9|33653.9|33691.1|33651.1|0
1721943600000|2024-07-25 21:40:00|33694|33654|33693.9|33653.9|33695.3|33655.3|33693.9|33653.9|0
1721943900000|2024-07-25 21:45:00|33694|33654|33699|33659|33699|33659|33694|33654|0
1721944200000|2024-07-25 21:50:00|33698.3|33658.3|33699.7|33659.7|33701.8|33661.8|33698.3|33658.3|0
1721944500000|2024-07-25 21:55:00|33699.6|33659.6|33698.3|33658.3|33704.6|33664.6|33696.9|33656.9|0
1721944800000|2024-07-25 22:00:00|33698.7|33658.7|33741|33701|33751.5|33711.5|33698.7|33658.7|0
1721945100000|2024-07-25 22:05:00|33740.3|33700.3|33732.6|33692.6|33751.5|33711.5|33717.2|33677.2|0
1721945400000|2024-07-25 22:10:00|33732.5|33692.5|33744.8|33704.8|33751.5|33711.5|33731.2|33691.2|0
1721945700000|2024-07-25 22:15:00|33745.4|33705.4|33728.6|33688.6|33748.9|33708.9|33727.2|33687.2|0
1721946000000|2024-07-25 22:20:00|33729.3|33689.3|33727.2|33687.2|33741.9|33701.9|33720.9|33680.9|0
1721946300000|2024-07-25 22:25:00|33725.1|33685.1|33717.4|33677.4|33728.6|33688.6|33714.6|33674.6|0
1721946600000|2024-07-25 22:30:00|33717.5|33677.5|33734.9|33694.9|33736.3|33696.3|33717.5|33677.5|0
1721946900000|2024-07-25 22:35:00|33732.8|33692.8|33727.2|33687.2|33739.1|33699.1|33725.8|33685.8|0
1721947200000|2024-07-25 22:40:00|33727.9|33687.9|33727.2|33687.2|33730|33690|33719.5|33679.5|0
1721947500000|2024-07-25 22:45:00|33725.8|33685.8|33723.7|33683.7|33730.7|33690.7|33722.3|33682.3|0
1721947800000|2024-07-25 22:50:00|33723|33683|33709.7|33669.7|33723.7|33683.7|33706.9|33666.9|0
1721948100000|2024-07-25 22:55:00|33709.8|33669.8|33711.1|33671.1|33716|33676|33709.8|33669.8|0
1721948400000|2024-07-25 23:00:00|33711.2|33671.2|33725.1|33685.1|33728.6|33688.6|33707.6|33667.6|0
1721948700000|2024-07-25 23:05:00|33725.2|33685.2|33723.7|33683.7|33728.6|33688.6|33722.3|33682.3|0
1721949000000|2024-07-25 23:10:00|33723|33683|33717.4|33677.4|33723.7|33683.7|33717.4|33677.4|0
1721949300000|2024-07-25 23:15:00|33717.3|33677.3|33720.9|33680.9|33725.1|33685.1|33713.2|33673.2|0
1721949600000|2024-07-25 23:20:00|33718.8|33678.8|33734.9|33694.9|33736.3|33696.3|33718.8|33678.8|0
1721949900000|2024-07-25 23:25:00|33735|33695|33731.4|33691.4|33736.3|33696.3|33727.2|33687.2|0
1721950200000|2024-07-25 23:30:00|33730.7|33690.7|33732.8|33692.8|33736.3|33696.3|33729.3|33689.3|0
1721950500000|2024-07-25 23:35:00|33732.9|33692.9|33734.9|33694.9|33736.3|33696.3|33731.4|33691.4|0
1721950800000|2024-07-25 23:40:00|33735|33695|33736.3|33696.3|33737.7|33697.7|33732.8|33692.8|0
1721951100000|2024-07-25 23:45:00|33735.6|33695.6|33730|33690|33736.3|33696.3|33727.2|33687.2|0
1721951400000|2024-07-25 23:50:00|33729.3|33689.3|33736.3|33696.3|33737.7|33697.7|33728.6|33688.6|0
1721951700000|2024-07-25 23:55:00|33736.4|33696.4|33742.6|33702.6|33744|33704|33732.8|33692.8|0
1721952000000|2024-07-26 00:00:00|33741.2|33701.2|33763.9|33723.9|33765.3|33725.3|33737.7|33697.7|0
1721952300000|2024-07-26 00:05:00|33764.6|33724.6|33779.3|33739.3|33782.8|33742.8|33764.6|33724.6|0
1721952600000|2024-07-26 00:10:00|33780|33740|33766.5|33726.5|33782.1|33742.1|33766.5|33726.5|0
1721952900000|2024-07-26 00:15:00|33767.2|33727.2|33740.4|33700.4|33768.5|33728.5|33730.1|33690.1|0
1721953200000|2024-07-26 00:20:00|33737|33697|33713.1|33673.1|33737|33697|33702.8|33662.8|0
1721953500000|2024-07-26 00:25:00|33709.7|33669.7|33706.4|33666.4|33716.6|33676.6|33702.8|33662.8|0
1721953800000|2024-07-26 00:30:00|33706.3|33666.3|33702.7|33662.7|33709.6|33669.6|33695.8|33655.8|0
1721954100000|2024-07-26 00:35:00|33702.6|33662.6|33716.6|33676.6|33716.6|33676.6|33702.6|33662.6|0
1721954400000|2024-07-26 00:40:00|33713.2|33673.2|33703|33663|33723.5|33683.5|33703|33663|0
1721954700000|2024-07-26 00:45:00|33696.2|33656.2|33689|33649|33709.8|33669.8|33689|33649|0
1721955000000|2024-07-26 00:50:00|33689.1|33649.1|33716.3|33676.3|33716.5|33676.5|33689|33649|0
1721955300000|2024-07-26 00:55:00|33716.4|33676.4|33709.6|33669.6|33716.5|33676.5|33709.5|33669.5|0
1721955600000|2024-07-26 01:00:00|33706.2|33666.2|33716.6|33676.6|33716.6|33676.6|33702.7|33662.7|0
1721955900000|2024-07-26 01:05:00|33716.5|33676.5|33709.8|33669.8|33723.7|33683.7|33709.7|33669.7|0
1721956200000|2024-07-26 01:10:00|33709.9|33669.9|33730.5|33690.5|33730.5|33690.5|33709.8|33669.8|0
1721956500000|2024-07-26 01:15:00|33727.1|33687.1|33723.9|33683.9|33730.9|33690.9|33717|33677|0
1721956800000|2024-07-26 01:20:00|33724|33684|33717|33677|33730.9|33690.9|33717|33677|0
1721957100000|2024-07-26 01:25:00|33717.1|33677.1|33717|33677|33723.9|33683.9|33716.9|33676.9|0
1721957400000|2024-07-26 01:30:00|33717.1|33677.1|33724.2|33684.2|33731|33691|33710.2|33670.2|0
1721957700000|2024-07-26 01:35:00|33724.3|33684.3|33738.3|33698.3|33738.3|33698.3|33724.2|33684.2|0
1721958000000|2024-07-26 01:40:00|33738.2|33698.2|33737.8|33697.8|33751.5|33711.5|33737.7|33697.7|0
1721958300000|2024-07-26 01:45:00|33737.7|33697.7|33744.8|33704.8|33751.6|33711.6|33730.9|33690.9|0
1721958600000|2024-07-26 01:50:00|33744.7|33704.7|33737.7|33697.7|33744.7|33704.7|33723.9|33683.9|0
1721958900000|2024-07-26 01:55:00|33737.6|33697.6|33744.6|33704.6|33748|33708|33737.6|33697.6|0
1721959200000|2024-07-26 02:00:00|33744.5|33704.5|33744.3|33704.3|33751.3|33711.3|33737.6|33697.6|0
1721959500000|2024-07-26 02:05:00|33744.4|33704.4|33751.2|33711.2|33751.3|33711.3|33740.8|33700.8|0
1721959800000|2024-07-26 02:10:00|33751.3|33711.3|33758.3|33718.3|33765.1|33725.1|33751.3|33711.3|0
1721960100000|2024-07-26 02:15:00|33758.2|33718.2|33758.5|33718.5|33758.5|33718.5|33751.3|33711.3|0
1721960400000|2024-07-26 02:20:00|33758.6|33718.6|33751.5|33711.5|33765.4|33725.4|33751.5|33711.5|0
1721960700000|2024-07-26 02:25:00|33751.4|33711.4|33751.8|33711.8|33758.5|33718.5|33744.7|33704.7|0
1721961000000|2024-07-26 02:30:00|33748.4|33708.4|33737.9|33697.9|33748.4|33708.4|33731.1|33691.1|0
1721961300000|2024-07-26 02:35:00|33737.8|33697.8|33737.6|33697.6|33737.9|33697.9|33730.8|33690.8|0
1721961600000|2024-07-26 02:40:00|33737.7|33697.7|33730.8|33690.8|33737.7|33697.7|33730.7|33690.7|0
1721961900000|2024-07-26 02:45:00|33730.7|33690.7|33730.6|33690.6|33737.5|33697.5|33730.6|33690.6|0
1721962200000|2024-07-26 02:50:00|33730.7|33690.7|33730.8|33690.8|33737.6|33697.6|33724|33684|0
1721962500000|2024-07-26 02:55:00|33730.9|33690.9|33717.1|33677.1|33731|33691|33717.1|33677.1|0
1721962800000|2024-07-26 03:00:00|33723.9|33683.9|33731.1|33691.1|33731.1|33691.1|33723.9|33683.9|0
1721963100000|2024-07-26 03:05:00|33731.2|33691.2|33710.3|33670.3|33738.1|33698.1|33710.3|33670.3|0
1721963400000|2024-07-26 03:10:00|33710.4|33670.4|33703.4|33663.4|33717.2|33677.2|33703.2|33663.2|0
1721963700000|2024-07-26 03:15:00|33703.3|33663.3|33724.2|33684.2|33724.2|33684.2|33703.3|33663.3|0
1721964000000|2024-07-26 03:20:00|33724.1|33684.1|33724.3|33684.3|33731.1|33691.1|33724.1|33684.1|0
1721964300000|2024-07-26 03:25:00|33727.7|33687.7|33731.3|33691.3|33738.1|33698.1|33727.7|33687.7|0
1721964600000|2024-07-26 03:30:00|33734.7|33694.7|33717.6|33677.6|33738.1|33698.1|33717.5|33677.5|0
1721964900000|2024-07-26 03:35:00|33717.7|33677.7|33724.4|33684.4|33724.5|33684.5|33717.5|33677.5|0
1721965200000|2024-07-26 03:40:00|33724.3|33684.3|33717.4|33677.4|33731.3|33691.3|33717.4|33677.4|0
1721965500000|2024-07-26 03:45:00|33717.5|33677.5|33717.4|33677.4|33717.5|33677.5|33710.5|33670.5|0
1721965800000|2024-07-26 03:50:00|33720.8|33680.8|33717.3|33677.3|33724.3|33684.3|33713.9|33673.9|0
1721966100000|2024-07-26 03:55:00|33717.4|33677.4|33730.9|33690.9|33730.9|33690.9|33717.3|33677.3|0
1721966400000|2024-07-26 04:00:00|33731|33691|33724|33684|33731|33691|33723.9|33683.9|0
1721966700000|2024-07-26 04:05:00|33724.1|33684.1|33737.9|33697.9|33737.9|33697.9|33724.1|33684.1|0
1721967000000|2024-07-26 04:10:00|33738|33698|33724.2|33684.2|33738|33698|33724.2|33684.2|0
1721967300000|2024-07-26 04:15:00|33724.3|33684.3|33724.3|33684.3|33724.3|33684.3|33724.2|33684.2|0
1721967600000|2024-07-26 04:20:00|33724.4|33684.4|33731.5|33691.5|33731.5|33691.5|33724.3|33684.3|0
1721967900000|2024-07-26 04:25:00|33731.4|33691.4|33731.7|33691.7|33738.6|33698.6|33724.5|33684.5|0
1721968200000|2024-07-26 04:30:00|33731.8|33691.8|33738.5|33698.5|33738.6|33698.6|33731.6|33691.6|0
1721968500000|2024-07-26 04:35:00|33738.4|33698.4|33738.5|33698.5|33738.6|33698.6|33738.4|33698.4|0
1721968800000|2024-07-26 04:40:00|33738.6|33698.6|33738.4|33698.4|33745.4|33705.4|33738.4|33698.4|0
1721969100000|2024-07-26 04:45:00|33738.5|33698.5|33745.4|33705.4|33745.4|33705.4|33738.4|33698.4|0
1721969400000|2024-07-26 04:50:00|33745.3|33705.3|33738.6|33698.6|33745.5|33705.5|33738.6|33698.6|0
1721969700000|2024-07-26 04:55:00|33735.2|33695.2|33738.6|33698.6|33752.3|33712.3|33735.2|33695.2|0
1721970000000|2024-07-26 05:00:00|33738.7|33698.7|33718.6|33678.6|33745.5|33705.5|33697.9|33657.9|0
1721970300000|2024-07-26 05:05:00|33718.5|33678.5|33718.4|33678.4|33732.2|33692.2|33711.5|33671.5|0
1721970600000|2024-07-26 05:10:00|33718.3|33678.3|33739|33699|33739|33699|33711.5|33671.5|0
1721970900000|2024-07-26 05:15:00|33739.1|33699.1|33738.9|33698.9|33739.1|33699.1|33732.1|33692.1|0
1721971200000|2024-07-26 05:20:00|33739|33699|33745.8|33705.8|33745.9|33705.9|33732.2|33692.2|0
1721971500000|2024-07-26 05:25:00|33752.6|33712.6|33759.5|33719.5|33759.5|33719.5|33749.2|33709.2|0
1721971800000|2024-07-26 05:30:00|33759.4|33719.4|33752.5|33712.5|33759.4|33719.4|33745.7|33705.7|0
1721972100000|2024-07-26 05:35:00|33745.7|33705.7|33718.4|33678.4|33752.6|33712.6|33718.3|33678.3|0
1721972400000|2024-07-26 05:40:00|33718.3|33678.3|33717.3|33677.3|33725.1|33685.1|33697.6|33657.6|0
1721972700000|2024-07-26 05:45:00|33717.4|33677.4|33669.4|33629.4|33717.5|33677.5|33669.3|33629.3|0
1721973000000|2024-07-26 05:50:00|33676.1|33636.1|33703.4|33663.4|33710.4|33670.4|33669.4|33629.4|0
1721973300000|2024-07-26 05:55:00|33703.3|33663.3|33703|33663|33710.2|33670.2|33696.2|33656.2|0
1721973600000|2024-07-26 06:00:00|33703.7|33688.7|33748.7|33733.7|33751.2|33736.2|33701.2|33686.2|34
1721973900000|2024-07-26 06:05:00|33751.2|33736.2|33811.2|33796.2|33813.7|33798.7|33748.7|33733.7|54
1721974200000|2024-07-26 06:10:00|33808.7|33793.7|33826.2|33811.2|33831.2|33816.2|33781.2|33766.2|27
1721974500000|2024-07-26 06:15:00|33828.7|33813.7|33798.7|33783.7|33838.7|33823.7|33798.7|33783.7|12
1721974800000|2024-07-26 06:20:00|33796.2|33781.2|33781.2|33766.2|33806.2|33791.2|33771.2|33756.2|19
1721975100000|2024-07-26 06:25:00|33778.7|33763.7|33791.2|33776.2|33798.7|33783.7|33776.2|33761.2|9
1721975400000|2024-07-26 06:30:00|33788.7|33773.7|33786.2|33771.2|33796.2|33781.2|33778.7|33763.7|21
1721975700000|2024-07-26 06:35:00|33783.7|33768.7|33798.7|33783.7|33798.7|33783.7|33781.2|33766.2|16
1721976000000|2024-07-26 06:40:00|33801.2|33786.2|33833.7|33818.7|33838.7|33823.7|33801.2|33786.2|19
1721976300000|2024-07-26 06:45:00|33836.2|33821.2|33811.2|33796.2|33838.7|33823.7|33803.7|33788.7|57
1721976600000|2024-07-26 06:50:00|33808.7|33793.7|33776.2|33761.2|33821.2|33806.2|33773.7|33758.7|34
1721976900000|2024-07-26 06:55:00|33773.7|33758.7|33718.7|33703.7|33783.7|33768.7|33683.7|33668.7|182
1721977200000|2024-07-26 07:00:00|33696.2|33681.2|33791.2|33776.2|33831.2|33816.2|33643.7|33628.7|731
1721977500000|2024-07-26 07:05:00|33788.7|33773.7|33741.2|33726.2|33798.7|33783.7|33721.2|33706.2|260
1721977800000|2024-07-26 07:10:00|33743.7|33728.7|33778.7|33763.7|33781.2|33766.2|33691.2|33676.2|178
1721978100000|2024-07-26 07:15:00|33776.2|33761.2|33696.2|33681.2|33813.7|33798.7|33696.2|33681.2|159
1721978400000|2024-07-26 07:20:00|33698.7|33683.7|33693.7|33678.7|33738.7|33723.7|33681.2|33666.2|148
1721978700000|2024-07-26 07:25:00|33696.2|33681.2|33723.7|33708.7|33776.2|33761.2|33691.2|33676.2|159
1721979000000|2024-07-26 07:30:00|33721.2|33706.2|33748.7|33733.7|33768.7|33753.7|33703.7|33688.7|243
1721979300000|2024-07-26 07:35:00|33753.7|33738.7|33773.7|33758.7|33783.7|33768.7|33721.2|33706.2|149
1721979600000|2024-07-26 07:40:00|33775.8|33760.8|33760.8|33745.8|33780.8|33765.8|33745.8|33730.8|135
1721979900000|2024-07-26 07:45:00|33758.3|33743.3|33768.3|33753.3|33803.3|33788.3|33753.3|33738.3|116
1721980200000|2024-07-26 07:50:00|33770.8|33755.8|33790.8|33775.8|33805.8|33790.8|33770.8|33755.8|140
1721980500000|2024-07-26 07:55:00|33788.3|33773.3|33780.8|33765.8|33798.3|33783.3|33768.3|33753.3|116
1721980800000|2024-07-26 08:00:00|33783.3|33768.3|33745.8|33730.8|33795.8|33780.8|33738.3|33723.3|102
1721981100000|2024-07-26 08:05:00|33743.3|33728.3|33815.8|33800.8|33825.8|33810.8|33740.8|33725.8|88
1721981400000|2024-07-26 08:10:00|33813.3|33798.3|33805.8|33790.8|33823.3|33808.3|33785.8|33770.8|57
1721981700000|2024-07-26 08:15:00|33808.3|33793.3|33865.8|33850.8|33880.8|33865.8|33805.8|33790.8|122
1721982000000|2024-07-26 08:20:00|33868.3|33853.3|33863.3|33848.3|33875.8|33860.8|33840.8|33825.8|112
1721982300000|2024-07-26 08:25:00|33865.8|33850.8|33878.3|33863.3|33880.8|33865.8|33860.8|33845.8|69
1721982600000|2024-07-26 08:30:00|33875.8|33860.8|33878.3|33863.3|33890.8|33875.8|33863.3|33848.3|104
1721982900000|2024-07-26 08:35:00|33875.8|33860.8|33868.3|33853.3|33885.8|33870.8|33845.8|33830.8|87
1721983200000|2024-07-26 08:40:00|33865.8|33850.8|33865.8|33850.8|33880.8|33865.8|33845.8|33830.8|46
1721983500000|2024-07-26 08:45:00|33868.3|33853.3|33875.8|33860.8|33880.8|33865.8|33848.3|33833.3|31
1721983800000|2024-07-26 08:50:00|33873.3|33858.3|33853.3|33838.3|33875.8|33860.8|33853.3|33838.3|35
1721984100000|2024-07-26 08:55:00|33850.8|33835.8|33890.8|33875.8|33895.8|33880.8|33845.8|33830.8|52
1721984400000|2024-07-26 09:00:00|33885.8|33870.8|33865.8|33850.8|33885.8|33870.8|33855.8|33840.8|46
1721984700000|2024-07-26 09:05:00|33863.3|33848.3|33845.8|33830.8|33865.8|33850.8|33828.3|33813.3|95
1721985000000|2024-07-26 09:10:00|33848.3|33833.3|33805.8|33790.8|33855.8|33840.8|33805.8|33790.8|85
1721985300000|2024-07-26 09:15:00|33808.3|33793.3|33775.8|33760.8|33815.8|33800.8|33773.3|33758.3|57
1721985600000|2024-07-26 09:20:00|33773.3|33758.3|33733.3|33718.3|33775.8|33760.8|33733.3|33718.3|100
1721985900000|2024-07-26 09:25:00|33730.8|33715.8|33690.8|33675.8|33735.8|33720.8|33683.3|33668.3|111
1721986200000|2024-07-26 09:30:00|33693.3|33678.3|33725.8|33710.8|33725.8|33710.8|33690.8|33675.8|62
1721986500000|2024-07-26 09:35:00|33728.3|33713.3|33793.3|33778.3|33793.3|33778.3|33728.3|33713.3|114
1721986800000|2024-07-26 09:40:00|33790.8|33775.8|33778.3|33763.3|33795.8|33780.8|33770.8|33755.8|69
1721987100000|2024-07-26 09:45:00|33780.8|33765.8|33808.3|33793.3|33818.3|33803.3|33780.8|33765.8|63
1721987400000|2024-07-26 09:50:00|33810.8|33795.8|33853.3|33838.3|33860.8|33845.8|33800.8|33785.8|83
1721987700000|2024-07-26 09:55:00|33855.8|33840.8|33840.8|33825.8|33870.8|33855.8|33835.8|33820.8|100
1721988000000|2024-07-26 10:00:00|33843.3|33828.3|33845.8|33830.8|33850.8|33835.8|33830.8|33815.8|43
1721988300000|2024-07-26 10:05:00|33843.3|33828.3|33845.8|33830.8|33850.8|33835.8|33835.8|33820.8|33
1721988600000|2024-07-26 10:10:00|33843.3|33828.3|33825.8|33810.8|33853.3|33838.3|33820.8|33805.8|54
1721988900000|2024-07-26 10:15:00|33823.3|33808.3|33820.8|33805.8|33840.8|33825.8|33820.8|33805.8|45
1721989200000|2024-07-26 10:20:00|33823.3|33808.3|33850.8|33835.8|33855.8|33840.8|33820.8|33805.8|61
1721989500000|2024-07-26 10:25:00|33853.3|33838.3|33865.8|33850.8|33865.8|33850.8|33850.8|33835.8|20
1721989800000|2024-07-26 10:30:00|33863.3|33848.3|33880.8|33865.8|33880.8|33865.8|33860.8|33845.8|47
1721990100000|2024-07-26 10:35:00|33883.3|33868.3|33878.3|33863.3|33888.3|33873.3|33865.8|33850.8|71
1721990400000|2024-07-26 10:40:00|33880.8|33865.8|33875.8|33860.8|33895.8|33880.8|33875.8|33860.8|83
1721990700000|2024-07-26 10:45:00|33878.3|33863.3|33870.8|33855.8|33885.8|33870.8|33865.8|33850.8|28
1721991000000|2024-07-26 10:50:00|33868.3|33853.3|33860.8|33845.8|33868.3|33853.3|33843.3|33828.3|28
1721991300000|2024-07-26 10:55:00|33858.3|33843.3|33863.3|33848.3|33868.3|33853.3|33853.3|33838.3|44
1721991600000|2024-07-26 11:00:00|33860.8|33845.8|33830.8|33815.8|33860.8|33845.8|33830.8|33815.8|47
1721991900000|2024-07-26 11:05:00|33833.3|33818.3|33863.3|33848.3|33863.3|33848.3|33833.3|33818.3|36
1721992200000|2024-07-26 11:10:00|33860.8|33845.8|33855.8|33840.8|33868.3|33853.3|33843.3|33828.3|37
1721992500000|2024-07-26 11:15:00|33853.3|33838.3|33848.3|33833.3|33870.8|33855.8|33843.3|33828.3|46
1721992800000|2024-07-26 11:20:00|33843.3|33828.3|33828.3|33813.3|33848.3|33833.3|33825.8|33810.8|22
1721993100000|2024-07-26 11:25:00|33825.8|33810.8|33845.8|33830.8|33845.8|33830.8|33813.3|33798.3|20
1721993400000|2024-07-26 11:30:00|33843.3|33828.3|33848.3|33833.3|33853.3|33838.3|33828.3|33813.3|56
1721993700000|2024-07-26 11:35:00|33845.8|33830.8|33855.8|33840.8|33865.8|33850.8|33845.8|33830.8|52
1721994000000|2024-07-26 11:40:00|33852.6|33837.6|33862.6|33847.6|33867.6|33852.6|33850.1|33835.1|28
1721994300000|2024-07-26 11:45:00|33860.1|33845.1|33867.6|33852.6|33872.6|33857.6|33855.1|33840.1|56
1721994600000|2024-07-26 11:50:00|33870.1|33855.1|33890.1|33875.1|33890.1|33875.1|33867.6|33852.6|70
1721994900000|2024-07-26 11:55:00|33887.6|33872.6|33875.1|33860.1|33890.1|33875.1|33865.1|33850.1|27
1721995200000|2024-07-26 12:00:00|33872.6|33857.6|33850.1|33835.1|33877.6|33862.6|33847.6|33832.6|48
1721995500000|2024-07-26 12:05:00|33852.6|33837.6|33842.6|33827.6|33852.6|33837.6|33830.1|33815.1|41
1721995800000|2024-07-26 12:10:00|33845.1|33830.1|33852.6|33837.6|33860.1|33845.1|33842.6|33827.6|34
1721996100000|2024-07-26 12:15:00|33855.1|33840.1|33835.1|33820.1|33857.6|33842.6|33832.6|33817.6|60
1721996400000|2024-07-26 12:20:00|33837.6|33822.6|33842.6|33827.6|33842.6|33827.6|33832.6|33817.6|28
1721996700000|2024-07-26 12:25:00|33845.1|33830.1|33837.6|33822.6|33847.6|33832.6|33830.1|33815.1|27
1721997000000|2024-07-26 12:30:00|33840.1|33825.1|33797.6|33782.6|33855.1|33840.1|33795.1|33780.1|97
1721997300000|2024-07-26 12:35:00|33800.1|33785.1|33812.6|33797.6|33812.6|33797.6|33772.6|33757.6|73
1721997600000|2024-07-26 12:40:00|33815.1|33800.1|33787.6|33772.6|33820.1|33805.1|33785.1|33770.1|30
1721997900000|2024-07-26 12:45:00|33785.1|33770.1|33807.6|33792.6|33812.6|33797.6|33780.1|33765.1|44
1721998200000|2024-07-26 12:50:00|33805.1|33790.1|33805.1|33790.1|33827.6|33812.6|33805.1|33790.1|57
1721998500000|2024-07-26 12:55:00|33807.6|33792.6|33807.6|33792.6|33810.1|33795.1|33792.6|33777.6|46
1721998800000|2024-07-26 13:00:00|33810.1|33795.1|33785.1|33770.1|33810.1|33795.1|33772.6|33757.6|68
1721999100000|2024-07-26 13:05:00|33782.6|33767.6|33767.6|33752.6|33790.1|33775.1|33765.1|33750.1|143
1721999400000|2024-07-26 13:10:00|33765.1|33750.1|33767.6|33752.6|33767.6|33752.6|33750.1|33735.1|50
1721999700000|2024-07-26 13:15:00|33770.1|33755.1|33747.6|33732.6|33785.1|33770.1|33747.6|33732.6|60
1722000000000|2024-07-26 13:20:00|33750.1|33735.1|33742.6|33727.6|33767.6|33752.6|33742.6|33727.6|44
1722000300000|2024-07-26 13:25:00|33745.1|33730.1|33737.6|33722.6|33755.1|33740.1|33730.1|33715.1|47
1722000600000|2024-07-26 13:30:00|33735.1|33720.1|33737.6|33722.6|33742.6|33727.6|33702.6|33687.6|118
1722000900000|2024-07-26 13:35:00|33735.1|33720.1|33735.1|33720.1|33750.1|33735.1|33722.6|33707.6|91
1722001200000|2024-07-26 13:40:00|33737.6|33722.6|33760.1|33745.1|33762.6|33747.6|33712.6|33697.6|87
1722001500000|2024-07-26 13:45:00|33762.6|33747.6|33752.6|33737.6|33772.6|33757.6|33732.6|33717.6|117
1722001800000|2024-07-26 13:50:00|33755.1|33740.1|33787.6|33772.6|33787.6|33772.6|33755.1|33740.1|139
1722002100000|2024-07-26 13:55:00|33790.1|33775.1|33795.1|33780.1|33797.6|33782.6|33785.1|33770.1|95
1722002400000|2024-07-26 14:00:00|33792.6|33777.6|33827.6|33812.6|33842.6|33827.6|33792.6|33777.6|129
1722002700000|2024-07-26 14:05:00|33825.1|33810.1|33787.6|33772.6|33827.6|33812.6|33787.6|33772.6|94
1722003000000|2024-07-26 14:10:00|33789.3|33774.3|33759.3|33744.3|33824.3|33809.3|33759.3|33744.3|182
1722003300000|2024-07-26 14:15:00|33761.8|33746.8|33776.8|33761.8|33789.3|33774.3|33749.3|33734.3|173
1722003600000|2024-07-26 14:20:00|33774.3|33759.3|33811.8|33796.8|33824.3|33809.3|33774.3|33759.3|108
1722003900000|2024-07-26 14:25:00|33814.3|33799.3|33789.3|33774.3|33824.3|33809.3|33789.3|33774.3|113
1722004200000|2024-07-26 14:30:00|33794.3|33779.3|33769.3|33754.3|33804.3|33789.3|33764.3|33749.3|111
1722004500000|2024-07-26 14:35:00|33771.8|33756.8|33804.3|33789.3|33804.3|33789.3|33769.3|33754.3|91
1722004800000|2024-07-26 14:40:00|33801.8|33786.8|33844.3|33829.3|33846.8|33831.8|33799.3|33784.3|167
1722005100000|2024-07-26 14:45:00|33846.8|33831.8|33864.3|33849.3|33879.3|33864.3|33834.3|33819.3|245
1722005400000|2024-07-26 14:50:00|33861.8|33846.8|33849.3|33834.3|33864.3|33849.3|33834.3|33819.3|119
1722005700000|2024-07-26 14:55:00|33844.3|33829.3|33849.3|33834.3|33854.3|33839.3|33824.3|33809.3|80
1722006000000|2024-07-26 15:00:00|33846.8|33831.8|33834.3|33819.3|33859.3|33844.3|33829.3|33814.3|93
1722006300000|2024-07-26 15:05:00|33831.8|33816.8|33844.3|33829.3|33846.8|33831.8|33824.3|33809.3|116
1722006600000|2024-07-26 15:10:00|33846.8|33831.8|33836.8|33821.8|33849.3|33834.3|33819.3|33804.3|107
1722006900000|2024-07-26 15:15:00|33834.3|33819.3|33831.8|33816.8|33839.3|33824.3|33821.8|33806.8|125
1722007200000|2024-07-26 15:20:00|33829.3|33814.3|33834.3|33819.3|33839.3|33824.3|33816.8|33801.8|157
1722007500000|2024-07-26 15:25:00|33831.8|33816.8|33824.3|33809.3|33839.3|33824.3|33824.3|33809.3|195
1722007800000|2024-07-26 15:30:00|33819.3|33804.3|33819.3|33804.3|33834.3|33819.3|33804.3|33789.3|323
1722008100000|2024-07-26 15:35:00|33816.8|33801.8|33864.3|33849.3|33864.3|33849.3|33816.8|33801.8|119
1722008400000|2024-07-26 15:40:00|33861.8|33846.8|33856.8|33841.8|33864.3|33849.3|33841.8|33826.8|515
1722008700000|2024-07-26 15:45:00|33854.3|33839.3|33864.3|33849.3|33866.8|33851.8|33851.8|33836.8|13
1722009000000|2024-07-26 15:50:00|33866.8|33846.8|33881.8|33861.8|33886.8|33866.8|33861.8|33841.8|32
1722009300000|2024-07-26 15:55:00|33886.8|33866.8|33896.8|33876.8|33901.8|33876.8|33881.8|33861.8|67
1722009600000|2024-07-26 16:00:00|33901.8|33881.8|33921.8|33896.8|33921.8|33901.8|33896.8|33871.8|53
1722009900000|2024-07-26 16:05:00|33916.8|33901.8|33936.8|33916.8|33936.8|33916.8|33916.8|33896.8|19
1722010200000|2024-07-26 16:10:00|33931.8|33911.8|33911.8|33891.8|33931.8|33911.8|33901.8|33881.8|20
1722010500000|2024-07-26 16:15:00|33916.8|33896.8|33916.8|33896.8|33921.8|33901.8|33906.8|33886.8|24
1722010800000|2024-07-26 16:20:00|33911.8|33891.8|33921.8|33901.8|33921.8|33901.8|33911.8|33891.8|18
1722011100000|2024-07-26 16:25:00|33926.8|33906.8|33926.8|33906.8|33941.8|33921.8|33916.8|33896.8|24
1722011400000|2024-07-26 16:30:00|33931.8|33911.8|33921.8|33901.8|33931.8|33911.8|33921.8|33901.8|15
1722011700000|2024-07-26 16:35:00|33916.8|33896.8|33926.8|33906.8|33926.8|33906.8|33911.8|33891.8|9
1722012000000|2024-07-26 16:40:00|33931.8|33911.8|33941.8|33921.8|33941.8|33921.8|33926.8|33906.8|30
1722012300000|2024-07-26 16:45:00|33936.8|33916.8|33921.8|33901.8|33941.8|33921.8|33916.8|33896.8|16
1722012600000|2024-07-26 16:50:00|33916.8|33896.8|33936.8|33916.8|33941.8|33921.8|33916.8|33896.8|15
1722012900000|2024-07-26 16:55:00|33931.8|33911.8|33941.8|33921.8|33941.8|33921.8|33931.8|33911.8|11
1722013200000|2024-07-26 17:00:00|33946.8|33926.8|33941.8|33921.8|33946.8|33926.8|33926.8|33906.8|14
1722013500000|2024-07-26 17:05:00|33936.8|33916.8|33931.8|33906.8|33946.8|33921.8|33926.8|33906.8|6
1722013800000|2024-07-26 17:10:00|33936.8|33911.8|33931.8|33911.8|33951.8|33931.8|33931.8|33906.8|11
1722014100000|2024-07-26 17:15:00|33936.8|33916.8|33941.8|33921.8|33951.8|33931.8|33931.8|33916.8|10
1722014400000|2024-07-26 17:20:00|33936.8|33916.8|33951.8|33931.8|33956.8|33931.8|33936.8|33916.8|2
1722014700000|2024-07-26 17:25:00|33956.8|33936.8|33966.8|33946.8|33976.8|33951.8|33956.8|33936.8|56
1722015000000|2024-07-26 17:30:00|33961.8|33941.8|33936.8|33916.8|33971.8|33951.8|33926.8|33906.8|17
1722015300000|2024-07-26 17:35:00|33931.8|33911.8|33901.8|33881.8|33931.8|33911.8|33891.8|33866.8|25
1722015600000|2024-07-26 17:40:00|33906.8|33886.8|33901.8|33881.8|33921.8|33896.8|33896.8|33871.8|15
1722015900000|2024-07-26 17:45:00|33896.8|33876.8|33901.8|33881.8|33931.8|33906.8|33896.8|33876.8|6
1722016200000|2024-07-26 17:50:00|33906.8|33876.8|33911.8|33891.8|33916.8|33891.8|33891.8|33871.8|28
1722016500000|2024-07-26 17:55:00|33906.8|33886.8|33916.8|33896.8|33921.8|33901.8|33901.8|33881.8|21
1722016800000|2024-07-26 18:00:00|33911.8|33891.8|33911.8|33891.8|33926.8|33906.8|33911.8|33886.8|5
1722017100000|2024-07-26 18:05:00|33906.8|33886.8|33921.8|33901.8|33926.8|33901.8|33906.8|33881.8|15
1722017400000|2024-07-26 18:10:00|33926.8|33896.8|33926.8|33906.8|33941.8|33916.8|33916.8|33896.8|9
1722017700000|2024-07-26 18:15:00|33931.8|33911.8|33916.8|33896.8|33941.8|33921.8|33911.8|33891.8|21
1722018000000|2024-07-26 18:20:00|33921.8|33891.8|33931.8|33906.8|33931.8|33906.8|33906.8|33886.8|20
1722018300000|2024-07-26 18:25:00|33926.8|33911.8|33921.8|33906.8|33941.8|33916.8|33921.8|33901.8|1
1722018600000|2024-07-26 18:30:00|33924.3|33909.3|33926.8|33911.8|33926.8|33911.8|33909.3|33894.3|2
1722018900000|2024-07-26 18:35:00|33929.3|33914.3|33929.3|33914.3|33931.8|33916.8|33921.8|33906.8|2
1722019200000|2024-07-26 18:40:00|33926.8|33911.8|33916.8|33901.8|33926.8|33911.8|33889.3|33874.3|6
1722019500000|2024-07-26 18:45:00|33914.3|33899.3|33906.8|33891.8|33916.8|33901.8|33899.3|33884.3|4
1722019800000|2024-07-26 18:50:00|33909.3|33894.3|33896.8|33881.8|33914.3|33899.3|33894.3|33879.3|6
1722020100000|2024-07-26 18:55:00|33899.3|33884.3|33899.3|33884.3|33906.8|33891.8|33896.8|33881.8|1
1722020400000|2024-07-26 19:00:00|33896.8|33881.8|33894.3|33879.3|33901.8|33886.8|33884.3|33869.3|17
1722020700000|2024-07-26 19:05:00|33899.3|33884.3|33911.8|33896.8|33911.8|33896.8|33886.8|33871.8|19
1722021000000|2024-07-26 19:10:00|33909.3|33894.3|33916.8|33901.8|33926.8|33911.8|33904.3|33889.3|9
1722021300000|2024-07-26 19:15:00|33914.3|33899.3|33919.3|33904.3|33921.8|33906.8|33904.3|33889.3|11
1722021600000|2024-07-26 19:20:00|33914.3|33899.3|33929.3|33914.3|33929.3|33914.3|33914.3|33899.3|7
1722021900000|2024-07-26 19:25:00|33931.8|33916.8|33934.3|33919.3|33941.8|33926.8|33924.3|33909.3|18
1722022200000|2024-07-26 19:30:00|33929.3|33914.3|33896.8|33881.8|33929.3|33914.3|33884.3|33869.3|28
1722022500000|2024-07-26 19:35:00|33894.3|33879.3|33911.8|33896.8|33911.8|33896.8|33894.3|33879.3|5
1722022800000|2024-07-26 19:40:00|33914.3|33899.3|33931.8|33916.8|33931.8|33916.8|33906.8|33891.8|11
1722023100000|2024-07-26 19:45:00|33929.3|33914.3|33941.8|33926.8|33944.3|33929.3|33921.8|33906.8|10
1722023400000|2024-07-26 19:50:00|33944.3|33929.3|33926.8|33911.8|33954.3|33939.3|33924.3|33909.3|20
1722023700000|2024-07-26 19:55:00|33924.3|33909.3|33964.3|33949.3|33969.3|33954.3|33924.3|33909.3|19
1722024000000|2024-07-26 20:00:00|33995.7|33955.7|33981.9|33941.9|33997.3|33957.3|33968.1|33928.1|0
1722024300000|2024-07-26 20:05:00|33982|33942|33997.3|33957.3|34000.8|33960.8|33975.7|33935.7|0
1722024600000|2024-07-26 20:10:00|33998|33958|33994.5|33954.5|34008.4|33968.4|33993.1|33953.1|0
1722024900000|2024-07-26 20:15:00|33995.2|33955.2|33990.3|33950.3|33998.7|33958.7|33986.8|33946.8|0
1722025200000|2024-07-26 20:20:00|33989.6|33949.6|34000.8|33960.8|34000.8|33960.8|33989.6|33949.6|0
1722025500000|2024-07-26 20:25:00|34000.7|33960.7|34002.2|33962.2|34003.6|33963.6|33994.5|33954.5|0
1722025800000|2024-07-26 20:30:00|34002.1|33962.1|33998.7|33958.7|34002.2|33962.2|33995.9|33955.9|0
1722026100000|2024-07-26 20:35:00|33998.6|33958.6|33993.1|33953.1|33998.6|33958.6|33989.6|33949.6|0
1722026400000|2024-07-26 20:40:00|33991.7|33951.7|33993.1|33953.1|33993.8|33953.8|33989.6|33949.6|0
1722026700000|2024-07-26 20:45:00|33993|33953|33991|33951|33993.1|33953.1|33989.6|33949.6|0
1722027000000|2024-07-26 20:50:00|33989.6|33949.6|33988.2|33948.2|33991|33951|33986.8|33946.8|0
1722027300000|2024-07-26 20:55:00|33986.8|33946.8|33988.9|33948.9|33989.6|33949.6|33984.7|33944.7|0
1722204000000|2024-07-28 22:00:00|34026.6|33986.6|34013.3|33973.3|34036.3|33996.3|34013.3|33973.3|0
1722204300000|2024-07-28 22:05:00|34012.6|33972.6|34023.8|33983.8|34032.8|33992.8|34009.1|33969.1|0
1722204600000|2024-07-28 22:10:00|34023.9|33983.9|34032.8|33992.8|34033.5|33993.5|34018.9|33978.9|0
1722204900000|2024-07-28 22:15:00|34032.9|33992.9|34045.1|34005.1|34053.8|34013.8|34031.5|33991.5|0
1722205200000|2024-07-28 22:20:00|34046.4|34006.4|34051.3|34011.3|34053.4|34013.4|34037.4|33997.4|0
1722205500000|2024-07-28 22:25:00|34051.4|34011.4|34051.8|34011.8|34067.8|34027.8|34049.9|34009.9|0
1722205800000|2024-07-28 22:30:00|34050.4|34010.4|34056.7|34016.7|34058.1|34018.1|34044.1|34004.1|0
1722206100000|2024-07-28 22:35:00|34056|34016|34056.7|34016.7|34058.1|34018.1|34049|34009|0
1722206400000|2024-07-28 22:40:00|34056.6|34016.6|34069.2|34029.2|34070.6|34030.6|34055.3|34015.3|0
1722206700000|2024-07-28 22:45:00|34068.5|34028.5|34063|34023|34069.2|34029.2|34056.7|34016.7|0
1722207000000|2024-07-28 22:50:00|34062.9|34022.9|34066.4|34026.4|34066.4|34026.4|34056.7|34016.7|0
1722207300000|2024-07-28 22:55:00|34066.5|34026.5|34070.6|34030.6|34076.2|34036.2|34066.4|34026.4|0
1722207600000|2024-07-28 23:00:00|34069.2|34029.2|34071.9|34031.9|34081.6|34041.6|34069.2|34029.2|0
1722207900000|2024-07-28 23:05:00|34071.8|34031.8|34067.7|34027.7|34075.3|34035.3|34067.7|34027.7|0
1722208200000|2024-07-28 23:10:00|34068.4|34028.4|34075.3|34035.3|34084.4|34044.4|34064.2|34024.2|0
1722208500000|2024-07-28 23:15:00|34075.4|34035.4|34084.4|34044.4|34087.9|34047.9|34075.3|34035.3|0
1722208800000|2024-07-28 23:20:00|34083.7|34043.7|34079.7|34039.7|34090.7|34050.7|34077.7|34037.7|0
1722209100000|2024-07-28 23:25:00|34078.4|34038.4|34077.7|34037.7|34081.1|34041.1|34076.3|34036.3|0
1722209400000|2024-07-28 23:30:00|34079.7|34039.7|34073.5|34033.5|34082.5|34042.5|34071.4|34031.4|0
1722209700000|2024-07-28 23:35:00|34074.2|34034.2|34071.4|34031.4|34077.7|34037.7|34068.6|34028.6|0
1722210000000|2024-07-28 23:40:00|34072.1|34032.1|34087.4|34047.4|34088.8|34048.8|34072.1|34032.1|0
1722210300000|2024-07-28 23:45:00|34086.7|34046.7|34076.3|34036.3|34086.7|34046.7|34076.3|34036.3|0
1722210600000|2024-07-28 23:50:00|34077.7|34037.7|34083.9|34043.9|34083.9|34043.9|34077.7|34037.7|0
1722210900000|2024-07-28 23:55:00|34083.2|34043.2|34076.3|34036.3|34087.4|34047.4|34076.3|34036.3|0
1722211200000|2024-07-29 00:00:00|34077.7|34037.7|34067.6|34027.6|34082.5|34042.5|34055.1|34015.1|0
1722211500000|2024-07-29 00:05:00|34066.9|34026.9|34073.4|34033.4|34075.3|34035.3|34063.7|34023.7|0
1722211800000|2024-07-29 00:10:00|34073.5|34033.5|34060.9|34020.9|34074.8|34034.8|34053.2|34013.2|0
1722212100000|2024-07-29 00:15:00|34062.3|34022.3|34076|34036|34089.6|34049.6|34041.9|34001.9|0
1722212400000|2024-07-29 00:20:00|34076.1|34036.1|34062.8|34022.8|34076.3|34036.3|34062.6|34022.6|0
1722212700000|2024-07-29 00:25:00|34066.2|34026.2|34076.7|34036.7|34090.4|34050.4|34062.8|34022.8|0
1722213000000|2024-07-29 00:30:00|34076.6|34036.6|34063.2|34023.2|34076.6|34036.6|34056.2|34016.2|0
1722213300000|2024-07-29 00:35:00|34063.1|34023.1|34070.1|34030.1|34070.1|34030.1|34063.1|34023.1|0
1722213600000|2024-07-29 00:40:00|34076.9|34036.9|34090.6|34050.6|34094.2|34054.2|34076.9|34036.9|0
1722213900000|2024-07-29 00:45:00|34090.7|34050.7|34104.3|34064.3|34111.3|34071.3|34090.7|34050.7|0
1722214200000|2024-07-29 00:50:00|34104.4|34064.4|34132.3|34092.3|34145.9|34105.9|34104.4|34064.4|0
1722214500000|2024-07-29 00:55:00|34132.4|34092.4|34118|34078|34139.2|34099.2|34111.1|34071.1|0
1722214800000|2024-07-29 01:00:00|34117.8|34077.8|34117.8|34077.8|34117.9|34077.9|34104|34064|0
1722215100000|2024-07-29 01:05:00|34111|34071|34083.6|34043.6|34118.1|34078.1|34083.6|34043.6|0
1722215400000|2024-07-29 01:10:00|34083.7|34043.7|34097.1|34057.1|34104|34064|34083.7|34043.7|0
1722215700000|2024-07-29 01:15:00|34097.2|34057.2|34117.8|34077.8|34118.1|34078.1|34097.2|34057.2|0
1722216000000|2024-07-29 01:20:00|34117.9|34077.9|34097|34057|34117.9|34077.9|34090.2|34050.2|0
1722216300000|2024-07-29 01:25:00|34097.1|34057.1|34103.9|34063.9|34117.7|34077.7|34090.2|34050.2|0
1722216600000|2024-07-29 01:30:00|34104|34064|34131.7|34091.7|34131.8|34091.8|34096.9|34056.9|0
1722216900000|2024-07-29 01:35:00|34131.6|34091.6|34104.1|34064.1|34131.6|34091.6|34103.8|34063.8|0
1722217200000|2024-07-29 01:40:00|34104|34064|34097.1|34057.1|34110.9|34070.9|34096.9|34056.9|0
1722217500000|2024-07-29 01:45:00|34097.2|34057.2|34090.3|34050.3|34100.5|34060.5|34086.7|34046.7|0
1722217800000|2024-07-29 01:50:00|34097|34057|34090.3|34050.3|34097.3|34057.3|34083.3|34043.3|0
1722218100000|2024-07-29 01:55:00|34090.4|34050.4|34097.1|34057.1|34104|34064|34090.1|34050.1|0
1722218400000|2024-07-29 02:00:00|34097.2|34057.2|34097.1|34057.1|34104.2|34064.2|34090.5|34050.5|0
1722218700000|2024-07-29 02:05:00|34097.2|34057.2|34090.4|34050.4|34104.2|34064.2|34090.4|34050.4|0
1722219000000|2024-07-29 02:10:00|34093.8|34053.8|34104.3|34064.3|34104.5|34064.5|34083.4|34043.4|0
1722219300000|2024-07-29 02:15:00|34097.5|34057.5|34104.7|34064.7|34104.7|34064.7|34097.2|34057.2|0
1722219600000|2024-07-29 02:20:00|34104.6|34064.6|34097.6|34057.6|34104.8|34064.8|34094.2|34054.2|0
1722219900000|2024-07-29 02:25:00|34097.5|34057.5|34104.5|34064.5|34104.6|34064.6|34090.6|34050.6|0
1722220200000|2024-07-29 02:30:00|34104.4|34064.4|34097.6|34057.6|34104.5|34064.5|34090.7|34050.7|0
1722220500000|2024-07-29 02:35:00|34097.5|34057.5|34097.6|34057.6|34097.6|34057.6|34097.5|34057.5|0
1722220800000|2024-07-29 02:40:00|34097.5|34057.5|34090.7|34050.7|34097.6|34057.6|34090.7|34050.7|0
1722221100000|2024-07-29 02:45:00|34090.8|34050.8|34084|34044|34090.8|34050.8|34083.8|34043.8|0
1722221400000|2024-07-29 02:50:00|34087.4|34047.4|34090.8|34050.8|34090.8|34050.8|34083.8|34043.8|0
1722221700000|2024-07-29 02:55:00|34090.7|34050.7|34083.9|34043.9|34090.8|34050.8|34083.8|34043.8|0
1722222000000|2024-07-29 03:00:00|34083.8|34043.8|34083.9|34043.9|34087.3|34047.3|34083.8|34043.8|0
1722222300000|2024-07-29 03:05:00|34084|34044|34084|34044|34084.1|34044.1|34083.9|34043.9|0
1722222600000|2024-07-29 03:10:00|34083.9|34043.9|34084.8|34044.8|34090.9|34050.9|34083.9|34043.9|0
1722222900000|2024-07-29 03:15:00|34084.9|34044.9|34078.1|34038.1|34084.9|34044.9|34078|34038|0
1722223200000|2024-07-29 03:20:00|34071.3|34031.3|34071.2|34031.2|34078.1|34038.1|34071.2|34031.2|0
1722223500000|2024-07-29 03:25:00|34071.3|34031.3|34071.2|34031.2|34071.3|34031.3|34071.2|34031.2|0
1722223800000|2024-07-29 03:30:00|34071.3|34031.3|34071.6|34031.6|34071.6|34031.6|34071.2|34031.2|0
1722224100000|2024-07-29 03:35:00|34071.7|34031.7|34085.2|34045.2|34085.3|34045.3|34071.6|34031.6|0
1722224400000|2024-07-29 03:40:00|34085.3|34045.3|34085.4|34045.4|34092.1|34052.1|34085.2|34045.2|0
1722224700000|2024-07-29 03:45:00|34085.3|34045.3|34085.2|34045.2|34092.2|34052.2|34085.2|34045.2|0
1722225000000|2024-07-29 03:50:00|34085.3|34045.3|34078.5|34038.5|34085.3|34045.3|34078.4|34038.4|0
1722225300000|2024-07-29 03:55:00|34078.4|34038.4|34078.3|34038.3|34078.5|34038.5|34078.2|34038.2|0
1722225600000|2024-07-29 04:00:00|34078.4|34038.4|34078.4|34038.4|34078.5|34038.5|34078.3|34038.3|0
1722225900000|2024-07-29 04:05:00|34078.5|34038.5|34078.6|34038.6|34078.6|34038.6|34078.5|34038.5|0
1722226200000|2024-07-29 04:10:00|34078.5|34038.5|34078.6|34038.6|34078.6|34038.6|34078.5|34038.5|0
1722226500000|2024-07-29 04:15:00|34078.5|34038.5|34085.3|34045.3|34085.4|34045.4|34078.5|34038.5|0
1722226800000|2024-07-29 04:20:00|34085.4|34045.4|34078.4|34038.4|34085.4|34045.4|34078.4|34038.4|0
1722227100000|2024-07-29 04:25:00|34078.5|34038.5|34064.8|34024.8|34078.5|34038.5|34064.8|34024.8|0
1722227400000|2024-07-29 04:30:00|34064.7|34024.7|34064.7|34024.7|34071.5|34031.5|34064.6|34024.6|0
1722227700000|2024-07-29 04:35:00|34064.6|34024.6|34064.7|34024.7|34064.7|34024.7|34064.6|34024.6|0
1722228000000|2024-07-29 04:40:00|34064.8|34024.8|34057.9|34017.9|34071.5|34031.5|34057.9|34017.9|0
1722228300000|2024-07-29 04:45:00|34058|34018|34064.7|34024.7|34064.8|34024.8|34058|34018|0
1722228600000|2024-07-29 04:50:00|34064.6|34024.6|34051|34011|34064.6|34024.6|34051|34011|0
1722228900000|2024-07-29 04:55:00|34054.4|34014.4|34064.6|34024.6|34064.7|34024.7|34050.9|34010.9|0
1722229200000|2024-07-29 05:00:00|34064.7|34024.7|34071.4|34031.4|34071.6|34031.6|34064.6|34024.6|0
1722229500000|2024-07-29 05:05:00|34071.3|34031.3|34071.5|34031.5|34071.5|34031.5|34071.3|34031.3|0
1722229800000|2024-07-29 05:10:00|34078.2|34038.2|34078.3|34038.3|34085.1|34045.1|34071.4|34031.4|0
1722230100000|2024-07-29 05:15:00|34078.4|34038.4|34063.1|34023.1|34078.4|34038.4|34063|34023|0
1722230400000|2024-07-29 05:20:00|34063|34023|34069.8|34029.8|34076.7|34036.7|34063|34023|0
1722230700000|2024-07-29 05:25:00|34069.9|34029.9|34083.7|34043.7|34083.7|34043.7|34069.9|34029.9|0
1722231000000|2024-07-29 05:30:00|34083.8|34043.8|34090.3|34050.3|34090.4|34050.4|34076.9|34036.9|0
1722231300000|2024-07-29 05:35:00|34090.4|34050.4|34090.3|34050.3|34090.4|34050.4|34083.4|34043.4|0
1722231600000|2024-07-29 05:40:00|34083.5|34043.5|34083.5|34043.5|34090.3|34050.3|34069.7|34029.7|0
1722231900000|2024-07-29 05:45:00|34083.4|34043.4|34056|34016|34083.5|34043.5|34056|34016|0
1722232200000|2024-07-29 05:50:00|34055.9|34015.9|34049.1|34009.1|34056.1|34016.1|34049.1|34009.1|0
1722232500000|2024-07-29 05:55:00|34049.2|34009.2|34056.3|34016.3|34063.2|34023.2|34049.1|34009.1|0
1722232800000|2024-07-29 06:00:00|34005.3|33990.3|34002.8|33987.8|34007.8|33992.8|33992.8|33977.8|38
1722233100000|2024-07-29 06:05:00|33997.8|33982.8|33970.3|33955.3|33997.8|33982.8|33967.8|33952.8|40
1722233400000|2024-07-29 06:10:00|33967.8|33952.8|34000.3|33985.3|34000.3|33985.3|33962.8|33947.8|15
1722233700000|2024-07-29 06:15:00|33997.8|33982.8|34000.3|33985.3|34002.8|33987.8|33987.8|33972.8|7
1722234000000|2024-07-29 06:20:00|33997.8|33982.8|34000.3|33985.3|34002.8|33987.8|33987.8|33972.8|22
1722234300000|2024-07-29 06:25:00|34002.8|33987.8|34015.3|34000.3|34025.3|34010.3|34002.8|33987.8|19
1722234600000|2024-07-29 06:30:00|34012.8|33997.8|34000.3|33985.3|34012.8|33997.8|33997.8|33982.8|11
1722234900000|2024-07-29 06:35:00|34002.8|33987.8|33990.3|33975.3|34005.3|33990.3|33987.8|33972.8|9
1722235200000|2024-07-29 06:40:00|33992.8|33977.8|34010.3|33995.3|34017.8|34002.8|33985.3|33970.3|25
1722235500000|2024-07-29 06:45:00|34007.8|33992.8|34005.3|33990.3|34007.8|33992.8|33995.3|33980.3|11
1722235800000|2024-07-29 06:50:00|34002.8|33987.8|33995.3|33980.3|34010.3|33995.3|33995.3|33980.3|14
1722236100000|2024-07-29 06:55:00|33992.8|33977.8|33995.3|33980.3|34005.3|33990.3|33990.3|33975.3|28
1722236400000|2024-07-29 07:00:00|34000.3|33985.3|34010.3|33995.3|34057.8|34042.8|33997.8|33982.8|329
1722236700000|2024-07-29 07:05:00|34012.8|33997.8|34025.3|34010.3|34042.8|34027.8|33992.8|33977.8|191
1722237000000|2024-07-29 07:10:00|34027.8|34012.8|34025.3|34010.3|34067.8|34052.8|34007.8|33992.8|145
1722237300000|2024-07-29 07:15:00|34027.8|34012.8|33987.8|33972.8|34030.3|34015.3|33972.8|33957.8|146
1722237600000|2024-07-29 07:20:00|33985.3|33970.3|34052.8|34037.8|34057.8|34042.8|33985.3|33970.3|145
1722237900000|2024-07-29 07:25:00|34055.3|34040.3|34042.8|34027.8|34082.8|34067.8|34042.8|34027.8|125
1722238200000|2024-07-29 07:30:00|34045.3|34030.3|33972.8|33957.8|34052.8|34037.8|33962.8|33947.8|222
1722238500000|2024-07-29 07:35:00|33975.3|33960.3|33975.3|33960.3|33987.8|33972.8|33942.8|33927.8|111
1722238800000|2024-07-29 07:40:00|33975.2|33960.2|33980.2|33965.2|33982.7|33967.7|33952.7|33937.7|106
1722239100000|2024-07-29 07:45:00|33977.7|33962.7|33922.7|33907.7|33992.7|33977.7|33922.7|33907.7|104
1722239400000|2024-07-29 07:50:00|33920.2|33905.2|33907.7|33892.7|33932.7|33917.7|33887.7|33872.7|158
1722239700000|2024-07-29 07:55:00|33905.2|33890.2|33902.7|33887.7|33917.7|33902.7|33887.7|33872.7|81
1722240000000|2024-07-29 08:00:00|33905.2|33890.2|33905.2|33890.2|33907.7|33892.7|33872.7|33857.7|90
1722240300000|2024-07-29 08:05:00|33907.7|33892.7|33905.2|33890.2|33915.2|33900.2|33877.7|33862.7|82
1722240600000|2024-07-29 08:10:00|33902.7|33887.7|33887.7|33872.7|33912.7|33897.7|33875.2|33860.2|86
1722240900000|2024-07-29 08:15:00|33890.2|33875.2|33902.7|33887.7|33932.7|33917.7|33887.7|33872.7|55
1722241200000|2024-07-29 08:20:00|33900.2|33885.2|33877.7|33862.7|33902.7|33887.7|33862.7|33847.7|70
1722241500000|2024-07-29 08:25:00|33875.2|33860.2|33877.7|33862.7|33882.7|33867.7|33850.2|33835.2|80
1722241800000|2024-07-29 08:30:00|33875.2|33860.2|33850.2|33835.2|33890.2|33875.2|33847.7|33832.7|66
1722242100000|2024-07-29 08:35:00|33847.7|33832.7|33805.2|33790.2|33862.7|33847.7|33802.7|33787.7|100
1722242400000|2024-07-29 08:40:00|33802.7|33787.7|33825.2|33810.2|33832.7|33817.7|33797.7|33782.7|85
1722242700000|2024-07-29 08:45:00|33822.7|33807.7|33812.7|33797.7|33827.7|33812.7|33782.7|33767.7|90
1722243000000|2024-07-29 08:50:00|33810.2|33795.2|33790.2|33775.2|33810.2|33795.2|33775.2|33760.2|123
1722243300000|2024-07-29 08:55:00|33792.7|33777.7|33810.2|33795.2|33817.7|33802.7|33782.7|33767.7|43
1722243600000|2024-07-29 09:00:00|33807.7|33792.7|33842.7|33827.7|33842.7|33827.7|33802.7|33787.7|49
1722243900000|2024-07-29 09:05:00|33845.2|33830.2|33832.7|33817.7|33850.2|33835.2|33825.2|33810.2|90
1722244200000|2024-07-29 09:10:00|33835.2|33820.2|33802.7|33787.7|33835.2|33820.2|33797.7|33782.7|57
1722244500000|2024-07-29 09:15:00|33800.2|33785.2|33817.7|33802.7|33820.2|33805.2|33790.2|33775.2|64
1722244800000|2024-07-29 09:20:00|33820.2|33805.2|33872.7|33857.7|33872.7|33857.7|33820.2|33805.2|73
1722245100000|2024-07-29 09:25:00|33870.2|33855.2|33875.2|33860.2|33877.7|33862.7|33852.7|33837.7|93
1722245400000|2024-07-29 09:30:00|33877.7|33862.7|33875.2|33860.2|33882.7|33867.7|33862.7|33847.7|64
1722245700000|2024-07-29 09:35:00|33877.7|33862.7|33917.7|33902.7|33922.7|33907.7|33875.2|33860.2|69
1722246000000|2024-07-29 09:40:00|33915.2|33900.2|33915.2|33900.2|33922.7|33907.7|33905.2|33890.2|62
1722246300000|2024-07-29 09:45:00|33912.7|33897.7|33920.2|33905.2|33927.7|33912.7|33910.2|33895.2|51
1722246600000|2024-07-29 09:50:00|33917.7|33902.7|33947.7|33932.7|33955.2|33940.2|33917.7|33902.7|28
1722246900000|2024-07-29 09:55:00|33950.2|33935.2|33937.7|33922.7|33957.7|33942.7|33937.7|33922.7|34
1722247200000|2024-07-29 10:00:00|33940.2|33925.2|33932.7|33917.7|33947.7|33932.7|33925.2|33910.2|45
1722247500000|2024-07-29 10:05:00|33930.2|33915.2|33942.7|33927.7|33947.7|33932.7|33930.2|33915.2|27
1722247800000|2024-07-29 10:10:00|33940.2|33925.2|33940.2|33925.2|33942.7|33927.7|33932.7|33917.7|31
1722248100000|2024-07-29 10:15:00|33937.7|33922.7|33952.7|33937.7|33957.7|33942.7|33927.7|33912.7|31
1722248400000|2024-07-29 10:20:00|33955.2|33940.2|33930.2|33915.2|33957.7|33942.7|33925.2|33910.2|25
1722248700000|2024-07-29 10:25:00|33932.7|33917.7|33932.7|33917.7|33947.7|33932.7|33932.7|33917.7|15
1722249000000|2024-07-29 10:30:00|33935.2|33920.2|33925.2|33910.2|33947.7|33932.7|33920.2|33905.2|38
1722249300000|2024-07-29 10:35:00|33922.7|33907.7|33912.7|33897.7|33925.2|33910.2|33907.7|33892.7|28
1722249600000|2024-07-29 10:40:00|33915.2|33900.2|33922.7|33907.7|33922.7|33907.7|33897.7|33882.7|30
1722249900000|2024-07-29 10:45:00|33920.2|33905.2|33912.7|33897.7|33922.7|33907.7|33907.7|33892.7|24
1722250200000|2024-07-29 10:50:00|33910.2|33895.2|33900.2|33885.2|33912.7|33897.7|33897.7|33882.7|32
1722250500000|2024-07-29 10:55:00|33897.7|33882.7|33900.2|33885.2|33907.7|33892.7|33892.7|33877.7|72
1722250800000|2024-07-29 11:00:00|33897.7|33882.7|33877.7|33862.7|33907.7|33892.7|33872.7|33857.7|33
1722251100000|2024-07-29 11:05:00|33880.2|33865.2|33867.7|33852.7|33880.2|33865.2|33865.2|33850.2|31
1722251400000|2024-07-29 11:10:00|33870.2|33855.2|33852.7|33837.7|33870.2|33855.2|33852.7|33837.7|53
1722251700000|2024-07-29 11:15:00|33850.2|33835.2|33880.2|33865.2|33882.7|33867.7|33847.7|33832.7|62
1722252000000|2024-07-29 11:20:00|33882.7|33867.7|33900.2|33885.2|33905.2|33890.2|33872.7|33857.7|42
1722252300000|2024-07-29 11:25:00|33897.7|33882.7|33912.7|33897.7|33917.7|33902.7|33887.7|33872.7|14
1722252600000|2024-07-29 11:30:00|33915.2|33900.2|33902.7|33887.7|33915.2|33900.2|33897.7|33882.7|33
1722252900000|2024-07-29 11:35:00|33905.2|33890.2|33885.2|33870.2|33907.7|33892.7|33885.2|33870.2|11
1722253200000|2024-07-29 11:40:00|33882.1|33867.1|33889.6|33874.6|33899.6|33884.6|33882.1|33867.1|55
1722253500000|2024-07-29 11:45:00|33887.1|33872.1|33879.6|33864.6|33892.1|33877.1|33867.1|33852.1|55
1722253800000|2024-07-29 11:50:00|33877.1|33862.1|33852.1|33837.1|33884.6|33869.6|33852.1|33837.1|33
1722254100000|2024-07-29 11:55:00|33854.6|33839.6|33864.6|33849.6|33867.1|33852.1|33839.6|33824.6|36
1722254400000|2024-07-29 12:00:00|33867.1|33852.1|33844.6|33829.6|33884.6|33869.6|33839.6|33824.6|64
1722254700000|2024-07-29 12:05:00|33847.1|33832.1|33854.6|33839.6|33857.1|33842.1|33839.6|33824.6|39
1722255000000|2024-07-29 12:10:00|33852.1|33837.1|33839.6|33824.6|33859.6|33844.6|33839.6|33824.6|38
1722255300000|2024-07-29 12:15:00|33842.1|33827.1|33839.6|33824.6|33849.6|33834.6|33834.6|33819.6|36
1722255600000|2024-07-29 12:20:00|33842.1|33827.1|33849.6|33834.6|33859.6|33844.6|33839.6|33824.6|31
1722255900000|2024-07-29 12:25:00|33852.1|33837.1|33872.1|33857.1|33872.1|33857.1|33849.6|33834.6|18
1722256200000|2024-07-29 12:30:00|33874.6|33859.6|33904.6|33889.6|33914.6|33899.6|33874.6|33859.6|39
1722256500000|2024-07-29 12:35:00|33907.1|33892.1|33909.6|33894.6|33919.6|33904.6|33889.6|33874.6|26
1722256800000|2024-07-29 12:40:00|33904.6|33889.6|33904.6|33889.6|33907.1|33892.1|33887.1|33872.1|44
1722257100000|2024-07-29 12:45:00|33907.1|33892.1|33902.1|33887.1|33909.6|33894.6|33899.6|33884.6|16
1722257400000|2024-07-29 12:50:00|33904.6|33889.6|33889.6|33874.6|33904.6|33889.6|33889.6|33874.6|25
1722257700000|2024-07-29 12:55:00|33884.6|33869.6|33842.1|33827.1|33887.1|33872.1|33842.1|33827.1|68
1722258000000|2024-07-29 13:00:00|33839.6|33824.6|33812.1|33797.1|33847.1|33832.1|33804.6|33789.6|62
1722258300000|2024-07-29 13:05:00|33814.6|33799.6|33794.6|33779.6|33814.6|33799.6|33794.6|33779.6|54
1722258600000|2024-07-29 13:10:00|33792.1|33777.1|33794.6|33779.6|33794.6|33779.6|33767.1|33752.1|72
1722258900000|2024-07-29 13:15:00|33792.1|33777.1|33779.6|33764.6|33804.6|33789.6|33772.1|33757.1|36
1722259200000|2024-07-29 13:20:00|33777.1|33762.1|33772.1|33757.1|33789.6|33774.6|33767.1|33752.1|31
1722259500000|2024-07-29 13:25:00|33774.6|33759.6|33777.1|33762.1|33784.6|33769.6|33757.1|33742.1|58
1722259800000|2024-07-29 13:30:00|33774.6|33759.6|33757.1|33742.1|33789.6|33774.6|33754.6|33739.6|77
1722260100000|2024-07-29 13:35:00|33754.6|33739.6|33744.6|33729.6|33772.1|33757.1|33739.6|33724.6|72
1722260400000|2024-07-29 13:40:00|33742.1|33727.1|33742.1|33727.1|33759.6|33744.6|33724.6|33709.6|129
1722260700000|2024-07-29 13:45:00|33739.6|33724.6|33714.6|33699.6|33754.6|33739.6|33707.1|33692.1|131
1722261000000|2024-07-29 13:50:00|33717.1|33702.1|33704.6|33689.6|33717.1|33702.1|33677.1|33662.1|144
1722261300000|2024-07-29 13:55:00|33702.1|33687.1|33727.1|33712.1|33729.6|33714.6|33694.6|33679.6|100
1722261600000|2024-07-29 14:00:00|33724.6|33709.6|33697.1|33682.1|33739.6|33724.6|33684.6|33669.6|70
1722261900000|2024-07-29 14:05:00|33694.6|33679.6|33689.6|33674.6|33714.6|33699.6|33689.6|33674.6|61
1722262200000|2024-07-29 14:10:00|33690.6|33675.6|33665.6|33650.6|33695.6|33680.6|33663.1|33648.1|123
1722262500000|2024-07-29 14:15:00|33668.1|33653.1|33678.1|33663.1|33703.1|33688.1|33660.6|33645.6|91
1722262800000|2024-07-29 14:20:00|33675.6|33660.6|33673.1|33658.1|33688.1|33673.1|33670.6|33655.6|47
1722263100000|2024-07-29 14:25:00|33675.6|33660.6|33638.1|33623.1|33675.6|33660.6|33635.6|33620.6|146
1722263400000|2024-07-29 14:30:00|33640.6|33625.6|33585.6|33570.6|33640.6|33625.6|33580.6|33565.6|118
1722263700000|2024-07-29 14:35:00|33588.1|33573.1|33598.1|33583.1|33620.6|33605.6|33580.6|33565.6|102
1722264000000|2024-07-29 14:40:00|33600.6|33585.6|33600.6|33585.6|33625.6|33610.6|33595.6|33580.6|89
1722264300000|2024-07-29 14:45:00|33603.1|33588.1|33585.6|33570.6|33615.6|33600.6|33583.1|33568.1|91
1722264600000|2024-07-29 14:50:00|33583.1|33568.1|33605.6|33590.6|33615.6|33600.6|33580.6|33565.6|82
1722264900000|2024-07-29 14:55:00|33608.1|33593.1|33620.6|33605.6|33638.1|33623.1|33608.1|33593.1|100
1722265200000|2024-07-29 15:00:00|33623.1|33608.1|33613.1|33598.1|33625.6|33610.6|33600.6|33585.6|114
1722265500000|2024-07-29 15:05:00|33615.6|33600.6|33635.6|33620.6|33640.6|33625.6|33600.6|33585.6|88
1722265800000|2024-07-29 15:10:00|33638.1|33623.1|33620.6|33605.6|33645.6|33630.6|33608.1|33593.1|119
1722266100000|2024-07-29 15:15:00|33623.1|33608.1|33620.6|33605.6|33630.6|33615.6|33605.6|33590.6|125
1722266400000|2024-07-29 15:20:00|33623.1|33608.1|33630.6|33615.6|33635.6|33620.6|33615.6|33600.6|129
1722266700000|2024-07-29 15:25:00|33633.1|33618.1|33648.1|33633.1|33655.6|33640.6|33630.6|33615.6|230
1722267000000|2024-07-29 15:30:00|33650.6|33635.6|33640.6|33625.6|33650.6|33635.6|33618.1|33603.1|303
1722267300000|2024-07-29 15:35:00|33635.6|33620.6|33650.6|33635.6|33653.1|33638.1|33605.6|33590.6|174
1722267600000|2024-07-29 15:40:00|33648.1|33633.1|33665.6|33650.6|33670.6|33655.6|33643.1|33628.1|23
1722267900000|2024-07-29 15:45:00|33663.1|33648.1|33695.6|33680.6|33700.6|33685.6|33663.1|33648.1|31
1722268200000|2024-07-29 15:50:00|33698.1|33678.1|33693.1|33673.1|33708.1|33683.1|33688.1|33668.1|65
1722268500000|2024-07-29 15:55:00|33698.1|33678.1|33718.1|33698.1|33723.1|33703.1|33698.1|33678.1|38
1722268800000|2024-07-29 16:00:00|33723.1|33703.1|33723.1|33703.1|33733.1|33713.1|33723.1|33698.1|36
1722269100000|2024-07-29 16:05:00|33728.1|33708.1|33743.1|33723.1|33753.1|33733.1|33728.1|33708.1|56
1722269400000|2024-07-29 16:10:00|33738.1|33718.1|33753.1|33733.1|33753.1|33733.1|33733.1|33713.1|36
1722269700000|2024-07-29 16:15:00|33748.1|33728.1|33743.1|33723.1|33758.1|33733.1|33743.1|33718.1|20
1722270000000|2024-07-29 16:20:00|33748.1|33728.1|33743.1|33723.1|33753.1|33728.1|33738.1|33718.1|5
1722270300000|2024-07-29 16:25:00|33738.1|33718.1|33723.1|33698.1|33738.1|33718.1|33718.1|33698.1|37
1722270600000|2024-07-29 16:30:00|33728.1|33703.1|33733.1|33713.1|33753.1|33733.1|33723.1|33703.1|63
1722270900000|2024-07-29 16:35:00|33728.1|33708.1|33748.1|33728.1|33752.1|33728.1|33728.1|33708.1|103
1722271200000|2024-07-29 16:40:00|33753.1|33733.1|33753.1|33733.1|33758.1|33738.1|33743.1|33723.1|26
1722271500000|2024-07-29 16:45:00|33758.1|33738.1|33753.1|33733.1|33758.1|33738.1|33748.1|33728.1|13
1722271800000|2024-07-29 16:50:00|33758.1|33728.1|33743.1|33723.1|33758.1|33728.1|33733.1|33713.1|19
1722272100000|2024-07-29 16:55:00|33738.1|33718.1|33743.1|33723.1|33758.1|33738.1|33738.1|33718.1|25
1722272400000|2024-07-29 17:00:00|33738.1|33718.1|33728.1|33708.1|33743.1|33723.1|33728.1|33703.1|21
1722272700000|2024-07-29 17:05:00|33733.1|33713.1|33733.1|33713.1|33738.1|33713.1|33723.1|33703.1|12
1722273000000|2024-07-29 17:10:00|33738.1|33718.1|33743.1|33723.1|33763.1|33743.1|33738.1|33713.1|24
1722273300000|2024-07-29 17:15:00|33748.1|33728.1|33743.1|33723.1|33758.1|33738.1|33733.1|33713.1|25
1722273600000|2024-07-29 17:20:00|33748.1|33718.1|33733.1|33713.1|33748.1|33723.1|33728.1|33703.1|11
1722273900000|2024-07-29 17:25:00|33738.1|33708.1|33713.1|33693.1|33738.1|33713.1|33713.1|33693.1|15
1722274200000|2024-07-29 17:30:00|33718.1|33698.1|33708.1|33688.1|33723.1|33703.1|33703.1|33678.1|27
1722274500000|2024-07-29 17:35:00|33713.1|33693.1|33723.1|33703.1|33723.1|33703.1|33708.1|33688.1|7
1722274800000|2024-07-29 17:40:00|33728.1|33708.1|33718.1|33698.1|33733.1|33708.1|33713.1|33693.1|10
1722275100000|2024-07-29 17:45:00|33723.1|33703.1|33718.1|33698.1|33733.1|33713.1|33718.1|33693.1|7
1722275400000|2024-07-29 17:50:00|33713.1|33693.1|33718.1|33693.1|33723.1|33703.1|33708.1|33688.1|7
1722275700000|2024-07-29 17:55:00|33713.1|33698.1|33723.1|33703.1|33728.1|33708.1|33713.1|33688.1|8
1722276000000|2024-07-29 18:00:00|33728.1|33698.1|33723.1|33703.1|33728.1|33703.1|33708.1|33688.1|18
1722276300000|2024-07-29 18:05:00|33728.1|33708.1|33728.1|33708.1|33738.1|33713.1|33723.1|33703.1|11
1722276600000|2024-07-29 18:10:00|33733.1|33713.1|33738.1|33718.1|33743.1|33723.1|33723.1|33703.1|4
1722276900000|2024-07-29 18:15:00|33733.1|33713.1|33728.1|33708.1|33738.1|33718.1|33713.1|33693.1|16
1722277200000|2024-07-29 18:20:00|33723.1|33703.1|33728.1|33703.1|33738.1|33718.1|33723.1|33698.1|12
1722277500000|2024-07-29 18:25:00|33723.1|33698.1|33723.1|33708.1|33733.1|33708.1|33718.1|33698.1|1
1722277800000|2024-07-29 18:30:00|33720.6|33705.6|33718.1|33703.1|33723.1|33708.1|33705.6|33690.6|1
1722278100000|2024-07-29 18:35:00|33715.6|33700.6|33708.1|33693.1|33718.1|33703.1|33708.1|33693.1|0
1722278400000|2024-07-29 18:40:00|33710.6|33695.6|33713.1|33698.1|33723.1|33708.1|33708.1|33693.1|3
1722278700000|2024-07-29 18:45:00|33710.6|33695.6|33708.1|33693.1|33713.1|33698.1|33705.6|33690.6|1
1722279000000|2024-07-29 18:50:00|33710.6|33695.6|33698.1|33683.1|33713.1|33698.1|33695.6|33680.6|12
1722279300000|2024-07-29 18:55:00|33700.6|33685.6|33713.1|33698.1|33718.1|33703.1|33700.6|33685.6|2
1722279600000|2024-07-29 19:00:00|33710.6|33695.6|33718.1|33703.1|33725.6|33710.6|33705.6|33690.6|2
1722279900000|2024-07-29 19:05:00|33720.6|33705.6|33718.1|33703.1|33725.6|33710.6|33713.1|33698.1|0
1722280200000|2024-07-29 19:10:00|33720.6|33705.6|33723.1|33708.1|33725.6|33710.6|33718.1|33703.1|0
1722280500000|2024-07-29 19:15:00|33720.6|33705.6|33720.6|33705.6|33723.1|33708.1|33713.1|33698.1|2
1722280800000|2024-07-29 19:20:00|33723.1|33708.1|33733.1|33718.1|33735.6|33720.6|33718.1|33703.1|3
1722281100000|2024-07-29 19:25:00|33730.6|33715.6|33733.1|33718.1|33733.1|33718.1|33723.1|33708.1|3
1722281400000|2024-07-29 19:30:00|33735.6|33720.6|33730.6|33715.6|33738.1|33723.1|33720.6|33705.6|32
1722281700000|2024-07-29 19:35:00|33728.1|33713.1|33733.1|33718.1|33743.1|33728.1|33725.6|33710.6|7
1722282000000|2024-07-29 19:40:00|33730.6|33715.6|33748.1|33733.1|33750.6|33735.6|33730.6|33715.6|11
1722282300000|2024-07-29 19:45:00|33750.6|33735.6|33748.1|33733.1|33755.6|33740.6|33748.1|33733.1|4
1722282600000|2024-07-29 19:50:00|33750.6|33735.6|33738.1|33723.1|33755.6|33740.6|33738.1|33723.1|15
1722282900000|2024-07-29 19:55:00|33740.6|33725.6|33720.6|33705.6|33743.1|33728.1|33715.6|33700.6|29
1722283200000|2024-07-29 20:00:00|33740.1|33700.1|33720|33680|33748|33708|33718.6|33678.6|0
1722283500000|2024-07-29 20:05:00|33722.1|33682.1|33727.7|33687.7|33732.6|33692.6|33720|33680|0
1722283800000|2024-07-29 20:10:00|33728.4|33688.4|33724.9|33684.9|33729.8|33689.8|33718.6|33678.6|0
1722284100000|2024-07-29 20:15:00|33724.8|33684.8|33732.6|33692.6|33735.4|33695.4|33723.5|33683.5|0
1722284400000|2024-07-29 20:20:00|33734|33694|33734|33694|33735.4|33695.4|33729.8|33689.8|0
1722284700000|2024-07-29 20:25:00|33734.1|33694.1|33747.2|33707.2|33748|33708|33734.1|33694.1|0
1722285000000|2024-07-29 20:30:00|33747.3|33707.3|33741.7|33701.7|33752.8|33712.8|33741.7|33701.7|0
1722285300000|2024-07-29 20:35:00|33743.1|33703.1|33746.5|33706.5|33748|33708|33740.3|33700.3|0
1722285600000|2024-07-29 20:40:00|33745.1|33705.1|33748|33708|33748.7|33708.7|33745.1|33705.1|0
1722285900000|2024-07-29 20:45:00|33749.4|33709.4|33741.7|33701.7|33749.4|33709.4|33741.7|33701.7|0
1722286200000|2024-07-29 20:50:00|33741.6|33701.6|33732.6|33692.6|33741.6|33701.6|33732.6|33692.6|0
1722286500000|2024-07-29 20:55:00|33733.3|33693.3|33744.5|33704.5|33745.8|33705.8|33731.9|33691.9|0
1722286800000|2024-07-29 21:00:00|33744.4|33704.4|33743.8|33703.8|33748.7|33708.7|33742.3|33702.3|0
1722287100000|2024-07-29 21:05:00|33743.7|33703.7|33740.3|33700.3|33743.7|33703.7|33739.6|33699.6|0
1722287400000|2024-07-29 21:10:00|33741.7|33701.7|33743.8|33703.8|33743.8|33703.8|33741|33701|0
1722287700000|2024-07-29 21:15:00|33743.7|33703.7|33744.1|33704.1|33744.8|33704.8|33738.9|33698.9|0
1722288000000|2024-07-29 21:20:00|33744|33704|33742|33702|33744.1|33704.1|33742|33702|0
1722288300000|2024-07-29 21:25:00|33744.1|33704.1|33744.1|33704.1|33746.2|33706.2|33744.1|33704.1|0
1722288600000|2024-07-29 21:30:00|33744.8|33704.8|33742.7|33702.7|33744.8|33704.8|33742.7|33702.7|0
1722288900000|2024-07-29 21:35:00|33744.1|33704.1|33744.8|33704.8|33744.8|33704.8|33743.4|33703.4|0
1722289200000|2024-07-29 21:40:00|33745.4|33705.4|33744.8|33704.8|33745.4|33705.4|33744.8|33704.8|0
1722289800000|2024-07-29 21:50:00|33744.7|33704.7|33744.8|33704.8|33744.8|33704.8|33742.7|33702.7|0
1722290100000|2024-07-29 21:55:00|33744.7|33704.7|33743.4|33703.4|33745.5|33705.5|33743.4|33703.4|0
1722290400000|2024-07-29 22:00:00|33744.1|33704.1|33768.2|33728.2|33773.8|33733.8|33744.1|33704.1|0
1722290700000|2024-07-29 22:05:00|33768.1|33728.1|33758.6|33718.6|33768.2|33728.2|33753.7|33713.7|0
1722291000000|2024-07-29 22:10:00|33759.3|33719.3|33752.3|33712.3|33760|33720|33749.5|33709.5|0
1722291300000|2024-07-29 22:15:00|33753|33713|33753|33713|33758.6|33718.6|33749.5|33709.5|0
1722291600000|2024-07-29 22:20:00|33752.3|33712.3|33750.9|33710.9|33755.1|33715.1|33749.5|33709.5|0
1722291900000|2024-07-29 22:25:00|33751|33711|33755.1|33715.1|33755.1|33715.1|33750.9|33710.9|0
1722292200000|2024-07-29 22:30:00|33754.4|33714.4|33739|33699|33755.1|33715.1|33736.9|33696.9|0
1722292500000|2024-07-29 22:35:00|33738.3|33698.3|33738.3|33698.3|33741.8|33701.8|33734.1|33694.1|0
1722292800000|2024-07-29 22:40:00|33738.4|33698.4|33727.8|33687.8|33740.4|33700.4|33726.4|33686.4|0
1722293100000|2024-07-29 22:45:00|33727.9|33687.9|33736.9|33696.9|33739.7|33699.7|33727.9|33687.9|0
1722293400000|2024-07-29 22:50:00|33735.5|33695.5|33736.9|33696.9|33736.9|33696.9|33734.1|33694.1|0
1722293700000|2024-07-29 22:55:00|33736.2|33696.2|33739.7|33699.7|33739.7|33699.7|33734.1|33694.1|0
1722294000000|2024-07-29 23:00:00|33739.5|33699.5|33733.9|33693.9|33741.6|33701.6|33730.4|33690.4|0
1722294300000|2024-07-29 23:05:00|33732.5|33692.5|33679.4|33639.4|33732.5|33692.5|33676.6|33636.6|0
1722294600000|2024-07-29 23:10:00|33680.8|33640.8|33681.5|33641.5|33685.7|33645.7|33667.5|33627.5|0
1722294900000|2024-07-29 23:15:00|33682.9|33642.9|33676.6|33636.6|33682.9|33642.9|33671|33631|0
1722295200000|2024-07-29 23:20:00|33677.3|33637.3|33684.8|33644.8|33688.3|33648.3|33676.6|33636.6|0
1722295500000|2024-07-29 23:25:00|33684.1|33644.1|33680.6|33640.6|33684.8|33644.8|33675.7|33635.7|0
1722295800000|2024-07-29 23:30:00|33681.3|33641.3|33689.7|33649.7|33691.1|33651.1|33677.8|33637.8|0
1722296100000|2024-07-29 23:35:00|33689.6|33649.6|33683.4|33643.4|33691.1|33651.1|33682|33642|0
1722296400000|2024-07-29 23:40:00|33683.3|33643.3|33651.9|33611.9|33684.8|33644.8|33651.2|33611.2|0
1722296700000|2024-07-29 23:45:00|33652.6|33612.6|33655.4|33615.4|33666.6|33626.6|33651.2|33611.2|0
1722297000000|2024-07-29 23:50:00|33656.1|33616.1|33649.4|33609.4|33660.8|33620.8|33639.1|33599.1|0
1722297300000|2024-07-29 23:55:00|33650.8|33610.8|33663.3|33623.3|33667.6|33627.6|33650.8|33610.8|0
1722297600000|2024-07-30 00:00:00|33660.6|33620.6|33656.1|33616.1|33663.3|33623.3|33640.7|33600.7|0
1722297900000|2024-07-30 00:05:00|33656.2|33616.2|33652.6|33612.6|33668|33628|33649.8|33609.8|0
1722298200000|2024-07-30 00:10:00|33653.3|33613.3|33672.9|33632.9|33674.3|33634.3|33651.2|33611.2|0
1722298500000|2024-07-30 00:15:00|33673|33633|33639|33599|33675.7|33635.7|33638.9|33598.9|0
1722298800000|2024-07-30 00:20:00|33639.1|33599.1|33639.1|33599.1|33646|33606|33639|33599|0
1722299100000|2024-07-30 00:25:00|33639|33599|33653|33613|33653|33613|33639|33599|0
1722299400000|2024-07-30 00:30:00|33653.1|33613.1|33639.5|33599.5|33653.3|33613.3|33632.6|33592.6|0
1722299700000|2024-07-30 00:35:00|33639.4|33599.4|33639.2|33599.2|33653.2|33613.2|33639.1|33599.1|0
1722300000000|2024-07-30 00:40:00|33646|33606|33653.1|33613.1|33660.1|33620.1|33646|33606|0
1722300300000|2024-07-30 00:45:00|33653.2|33613.2|33660|33620|33660.1|33620.1|33646.3|33606.3|0
1722300600000|2024-07-30 00:50:00|33653.2|33613.2|33660.1|33620.1|33660.1|33620.1|33653.1|33613.1|0
1722300900000|2024-07-30 00:55:00|33660.2|33620.2|33666.9|33626.9|33673.9|33633.9|33660.2|33620.2|0
1722301200000|2024-07-30 01:00:00|33667|33627|33646.4|33606.4|33673.8|33633.8|33646.3|33606.3|0
1722301500000|2024-07-30 01:05:00|33646.3|33606.3|33639.3|33599.3|33653.2|33613.2|33632.4|33592.4|0
1722301800000|2024-07-30 01:10:00|33639.4|33599.4|33653.3|33613.3|33660.4|33620.4|33639.3|33599.3|0
1722302100000|2024-07-30 01:15:00|33646.5|33606.5|33639.4|33599.4|33646.6|33606.6|33632.5|33592.5|0
1722302400000|2024-07-30 01:20:00|33639.5|33599.5|33639.4|33599.4|33653.2|33613.2|33639.3|33599.3|0
1722302700000|2024-07-30 01:25:00|33639.3|33599.3|33618.6|33578.6|33639.4|33599.4|33611.7|33571.7|0
1722303000000|2024-07-30 01:30:00|33615.2|33575.2|33618.6|33578.6|33618.7|33578.7|33611.6|33571.6|0
1722303300000|2024-07-30 01:35:00|33618.7|33578.7|33604.5|33564.5|33618.7|33578.7|33583.4|33543.4|0
1722303600000|2024-07-30 01:40:00|33604.4|33564.4|33584|33544|33604.6|33564.6|33573.7|33533.7|0
1722303900000|2024-07-30 01:45:00|33583.9|33543.9|33573.7|33533.7|33584|33544|33570.3|33530.3|0
1722304200000|2024-07-30 01:50:00|33573.8|33533.8|33567.8|33527.8|33577.2|33537.2|33563.2|33523.2|0
1722304500000|2024-07-30 01:55:00|33564.4|33524.4|33578|33538|33578.1|33538.1|33564.3|33524.3|0
1722304800000|2024-07-30 02:00:00|33578.1|33538.1|33577.8|33537.8|33578.1|33538.1|33564.2|33524.2|0
1722305100000|2024-07-30 02:05:00|33577.7|33537.7|33598.3|33558.3|33605.2|33565.2|33577.7|33537.7|0
1722305400000|2024-07-30 02:10:00|33598.4|33558.4|33598.7|33558.7|33605.4|33565.4|33598.3|33558.3|0
1722305700000|2024-07-30 02:15:00|33598.8|33558.8|33592|33552|33599|33559|33591.9|33551.9|0
1722306000000|2024-07-30 02:20:00|33591.9|33551.9|33592|33552|33598.9|33558.9|33591.9|33551.9|0
1722306300000|2024-07-30 02:25:00|33591.9|33551.9|33577.9|33537.9|33592|33552|33577.9|33537.9|0
1722306600000|2024-07-30 02:30:00|33578|33538|33577.9|33537.9|33584.9|33544.9|33577.9|33537.9|0
1722306900000|2024-07-30 02:35:00|33577.8|33537.8|33577.7|33537.7|33584.7|33544.7|33563.6|33523.6|0
1722307200000|2024-07-30 02:40:00|33577.8|33537.8|33584.6|33544.6|33584.9|33544.9|33571|33531|0
1722307500000|2024-07-30 02:45:00|33584.7|33544.7|33584.9|33544.9|33591.7|33551.7|33584.6|33544.6|0
1722307800000|2024-07-30 02:50:00|33585|33545|33591.8|33551.8|33591.9|33551.9|33585|33545|0
1722308100000|2024-07-30 02:55:00|33591.7|33551.7|33585.1|33545.1|33591.8|33551.8|33584.9|33544.9|0
1722308400000|2024-07-30 03:00:00|33585|33545|33592|33552|33592|33552|33585|33545|0
1722308700000|2024-07-30 03:05:00|33598.8|33558.8|33598.8|33558.8|33598.9|33558.9|33598.7|33558.7|0
1722309000000|2024-07-30 03:10:00|33598.9|33558.9|33633.1|33593.1|33633.1|33593.1|33598.8|33558.8|0
1722309300000|2024-07-30 03:15:00|33633.2|33593.2|33632.8|33592.8|33646.9|33606.9|33629.2|33589.2|0
1722309600000|2024-07-30 03:20:00|33632.9|33592.9|33639.4|33599.4|33639.7|33599.7|33632.6|33592.6|0
1722309900000|2024-07-30 03:25:00|33632.6|33592.6|33632.7|33592.7|33646.3|33606.3|33632.6|33592.6|0
1722310200000|2024-07-30 03:30:00|33636.1|33596.1|33639.4|33599.4|33639.6|33599.6|33636.1|33596.1|0
1722310500000|2024-07-30 03:35:00|33639.5|33599.5|33653.2|33613.2|33653.2|33613.2|33639.3|33599.3|0
1722310800000|2024-07-30 03:40:00|33653.3|33613.3|33660.2|33620.2|33660.3|33620.3|33646.3|33606.3|0
1722311100000|2024-07-30 03:45:00|33660.1|33620.1|33667.1|33627.1|33667.2|33627.2|33660.1|33620.1|0
1722311400000|2024-07-30 03:50:00|33667.2|33627.2|33670.6|33630.6|33674|33634|33660.2|33620.2|0
1722311700000|2024-07-30 03:55:00|33667.2|33627.2|33663.7|33623.7|33670.6|33630.6|33660.3|33620.3|0
1722312000000|2024-07-30 04:00:00|33667.1|33627.1|33687.9|33647.9|33688|33648|33667.1|33627.1|0
1722312300000|2024-07-30 04:05:00|33688|33648|33688|33648|33688.1|33648.1|33687.9|33647.9|0
1722312600000|2024-07-30 04:10:00|33688.1|33648.1|33701.8|33661.8|33708.6|33668.6|33688|33648|0
1722312900000|2024-07-30 04:15:00|33701.7|33661.7|33688.1|33648.1|33701.8|33661.8|33688.1|33648.1|0
1722313200000|2024-07-30 04:20:00|33688.2|33648.2|33715.7|33675.7|33722.5|33682.5|33688.1|33648.1|0
1722313500000|2024-07-30 04:25:00|33715.6|33675.6|33722.5|33682.5|33722.5|33682.5|33708.8|33668.8|0
1722313800000|2024-07-30 04:30:00|33722.6|33682.6|33709.2|33669.2|33729.6|33689.6|33709.2|33669.2|0
1722314100000|2024-07-30 04:35:00|33709.1|33669.1|33709.1|33669.1|33709.2|33669.2|33702.2|33662.2|0
1722314400000|2024-07-30 04:40:00|33709.2|33669.2|33722.7|33682.7|33722.8|33682.8|33702.3|33662.3|0
1722314700000|2024-07-30 04:45:00|33716|33676|33709.2|33669.2|33716.1|33676.1|33702.4|33662.4|0
1722315000000|2024-07-30 04:50:00|33705.8|33665.8|33716.3|33676.3|33723.1|33683.1|33702.3|33662.3|0
1722315300000|2024-07-30 04:55:00|33716.2|33676.2|33723.1|33683.1|33729.8|33689.8|33709.4|33669.4|0
1722315600000|2024-07-30 05:00:00|33729.9|33689.9|33723.2|33683.2|33729.9|33689.9|33716.2|33676.2|0
1722315900000|2024-07-30 05:05:00|33723.3|33683.3|33730.2|33690.2|33737|33697|33716.4|33676.4|0
1722316200000|2024-07-30 05:10:00|33730.1|33690.1|33716.4|33676.4|33730.1|33690.1|33709.4|33669.4|0
1722316500000|2024-07-30 05:15:00|33716.5|33676.5|33730.2|33690.2|33743.7|33703.7|33716.4|33676.4|0
1722316800000|2024-07-30 05:20:00|33736.9|33696.9|33736.9|33696.9|33736.9|33696.9|33730.1|33690.1|0
1722317100000|2024-07-30 05:25:00|33730.2|33690.2|33736.8|33696.8|33736.9|33696.9|33730.1|33690.1|0
1722317400000|2024-07-30 05:30:00|33730|33690|33716.2|33676.2|33733.5|33693.5|33702.5|33662.5|0
1722317700000|2024-07-30 05:35:00|33716.1|33676.1|33709.6|33669.6|33716.4|33676.4|33709.6|33669.6|0
1722318000000|2024-07-30 05:40:00|33709.7|33669.7|33730.2|33690.2|33743.8|33703.8|33709.6|33669.6|0
1722318300000|2024-07-30 05:45:00|33730.1|33690.1|33723.4|33683.4|33744|33704|33723.4|33683.4|0
1722318600000|2024-07-30 05:50:00|33723.5|33683.5|33743.8|33703.8|33757.5|33717.5|33716.5|33676.5|0
1722318900000|2024-07-30 05:55:00|33743.9|33703.9|33757.7|33717.7|33778.2|33738.2|33743.8|33703.8|0
1722319200000|2024-07-30 06:00:00|33708.7|33693.7|33703.7|33688.7|33713.7|33698.7|33701.2|33686.2|9
1722319500000|2024-07-30 06:05:00|33706.2|33691.2|33716.2|33701.2|33716.2|33701.2|33701.2|33686.2|16
1722319800000|2024-07-30 06:10:00|33718.7|33703.7|33706.2|33691.2|33718.7|33703.7|33703.7|33688.7|12
1722320100000|2024-07-30 06:15:00|33703.7|33688.7|33686.2|33671.2|33713.7|33698.7|33686.2|33671.2|18
1722320400000|2024-07-30 06:20:00|33688.7|33673.7|33681.2|33666.2|33696.2|33681.2|33671.2|33656.2|17
1722320700000|2024-07-30 06:25:00|33683.7|33668.7|33716.2|33701.2|33718.7|33703.7|33678.7|33663.7|21
1722321000000|2024-07-30 06:30:00|33713.7|33698.7|33691.2|33676.2|33721.2|33706.2|33686.2|33671.2|23
1722321300000|2024-07-30 06:35:00|33693.7|33678.7|33671.2|33656.2|33693.7|33678.7|33668.7|33653.7|14
1722321600000|2024-07-30 06:40:00|33673.7|33658.7|33686.2|33671.2|33693.7|33678.7|33668.7|33653.7|10
1722321900000|2024-07-30 06:45:00|33683.7|33668.7|33698.7|33683.7|33711.2|33696.2|33671.2|33656.2|11
1722322200000|2024-07-30 06:50:00|33701.2|33686.2|33711.2|33696.2|33716.2|33701.2|33693.7|33678.7|30
1722322500000|2024-07-30 06:55:00|33708.7|33693.7|33696.2|33681.2|33718.7|33703.7|33686.2|33671.2|39
1722322800000|2024-07-30 07:00:00|33698.7|33683.7|33803.7|33788.7|33806.2|33791.2|33698.7|33683.7|349
1722323100000|2024-07-30 07:05:00|33801.2|33786.2|33788.7|33773.7|33823.7|33808.7|33786.2|33771.2|190
1722323400000|2024-07-30 07:10:00|33791.2|33776.2|33726.2|33711.2|33793.7|33778.7|33713.7|33698.7|167
1722323700000|2024-07-30 07:15:00|33728.7|33713.7|33773.7|33758.7|33776.2|33761.2|33728.7|33713.7|108
1722324000000|2024-07-30 07:20:00|33771.2|33756.2|33816.2|33801.2|33816.2|33801.2|33756.2|33741.2|91
1722324300000|2024-07-30 07:25:00|33818.7|33803.7|33811.2|33796.2|33833.7|33818.7|33788.7|33773.7|82
1722324600000|2024-07-30 07:30:00|33808.7|33793.7|33783.7|33768.7|33831.2|33816.2|33783.7|33768.7|163
1722324900000|2024-07-30 07:35:00|33786.2|33771.2|33803.7|33788.7|33808.7|33793.7|33773.7|33758.7|132
1722325200000|2024-07-30 07:40:00|33803.1|33788.1|33820.6|33805.6|33833.1|33818.1|33803.1|33788.1|102
1722325500000|2024-07-30 07:45:00|33818.1|33803.1|33770.6|33755.6|33823.1|33808.1|33768.1|33753.1|69
1722325800000|2024-07-30 07:50:00|33768.1|33753.1|33758.1|33743.1|33788.1|33773.1|33758.1|33743.1|91
1722326100000|2024-07-30 07:55:00|33760.6|33745.6|33763.1|33748.1|33778.1|33763.1|33743.1|33728.1|58
1722326400000|2024-07-30 08:00:00|33760.6|33745.6|33773.1|33758.1|33778.1|33763.1|33750.6|33735.6|86
1722326700000|2024-07-30 08:05:00|33770.6|33755.6|33738.1|33723.1|33770.6|33755.6|33738.1|33723.1|48
1722327000000|2024-07-30 08:10:00|33740.6|33725.6|33720.6|33705.6|33758.1|33743.1|33710.6|33695.6|76
1722327300000|2024-07-30 08:15:00|33723.1|33708.1|33740.6|33725.6|33743.1|33728.1|33703.1|33688.1|107
1722327600000|2024-07-30 08:20:00|33738.1|33723.1|33728.1|33713.1|33738.1|33723.1|33708.1|33693.1|97
1722327900000|2024-07-30 08:25:00|33725.6|33710.6|33720.6|33705.6|33738.1|33723.1|33710.6|33695.6|62
1722328200000|2024-07-30 08:30:00|33718.1|33703.1|33753.1|33738.1|33753.1|33738.1|33713.1|33698.1|76
1722328500000|2024-07-30 08:35:00|33750.6|33735.6|33753.1|33738.1|33758.1|33743.1|33740.6|33725.6|50
1722328800000|2024-07-30 08:40:00|33755.6|33740.6|33758.1|33743.1|33768.1|33753.1|33743.1|33728.1|34
1722329100000|2024-07-30 08:45:00|33760.6|33745.6|33733.1|33718.1|33763.1|33748.1|33728.1|33713.1|62
1722329400000|2024-07-30 08:50:00|33730.6|33715.6|33738.1|33723.1|33748.1|33733.1|33723.1|33708.1|58
1722329700000|2024-07-30 08:55:00|33740.6|33725.6|33713.1|33698.1|33753.1|33738.1|33713.1|33698.1|59
1722330000000|2024-07-30 09:00:00|33710.6|33695.6|33698.1|33683.1|33718.1|33703.1|33695.6|33680.6|82
1722330300000|2024-07-30 09:05:00|33695.6|33680.6|33693.1|33678.1|33715.6|33700.6|33690.6|33675.6|70
1722330600000|2024-07-30 09:10:00|33695.6|33680.6|33683.1|33668.1|33698.1|33683.1|33653.1|33638.1|131
1722330900000|2024-07-30 09:15:00|33685.6|33670.6|33733.1|33718.1|33738.1|33723.1|33680.6|33665.6|29
1722331200000|2024-07-30 09:20:00|33735.6|33720.6|33725.6|33710.6|33753.1|33738.1|33723.1|33708.1|42
1722331500000|2024-07-30 09:25:00|33728.1|33713.1|33735.6|33720.6|33748.1|33733.1|33723.1|33708.1|29
1722331800000|2024-07-30 09:30:00|33738.1|33723.1|33740.6|33725.6|33753.1|33738.1|33723.1|33708.1|50
1722332100000|2024-07-30 09:35:00|33743.1|33728.1|33723.1|33708.1|33743.1|33728.1|33720.6|33705.6|18
1722332400000|2024-07-30 09:40:00|33725.6|33710.6|33740.6|33725.6|33743.1|33728.1|33725.6|33710.6|33
1722332700000|2024-07-30 09:45:00|33738.1|33723.1|33758.1|33743.1|33765.6|33750.6|33730.6|33715.6|46
1722333000000|2024-07-30 09:50:00|33755.6|33740.6|33773.1|33758.1|33778.1|33763.1|33750.6|33735.6|42
1722333300000|2024-07-30 09:55:00|33778.1|33763.1|33783.1|33768.1|33795.6|33780.6|33770.6|33755.6|71
1722333600000|2024-07-30 10:00:00|33785.6|33770.6|33785.6|33770.6|33803.1|33788.1|33783.1|33768.1|54
1722333900000|2024-07-30 10:05:00|33783.1|33768.1|33798.1|33783.1|33803.1|33788.1|33773.1|33758.1|51
1722334200000|2024-07-30 10:10:00|33800.6|33785.6|33798.1|33783.1|33818.1|33803.1|33798.1|33783.1|59
1722334500000|2024-07-30 10:15:00|33795.6|33780.6|33803.1|33788.1|33803.1|33788.1|33773.1|33758.1|45
1722334800000|2024-07-30 10:20:00|33800.6|33785.6|33815.6|33800.6|33818.1|33803.1|33793.1|33778.1|35
1722335100000|2024-07-30 10:25:00|33818.1|33803.1|33833.1|33818.1|33833.1|33818.1|33813.1|33798.1|61
1722335400000|2024-07-30 10:30:00|33830.6|33815.6|33868.1|33853.1|33875.6|33860.6|33830.6|33815.6|210
1722335700000|2024-07-30 10:35:00|33870.6|33855.6|33850.6|33835.6|33883.1|33868.1|33848.1|33833.1|99
1722336000000|2024-07-30 10:40:00|33853.1|33838.1|33865.6|33850.6|33868.1|33853.1|33848.1|33833.1|78
1722336300000|2024-07-30 10:45:00|33863.1|33848.1|33863.1|33848.1|33873.1|33858.1|33858.1|33843.1|86
1722336600000|2024-07-30 10:50:00|33865.6|33850.6|33865.6|33850.6|33880.6|33865.6|33863.1|33848.1|61
1722336900000|2024-07-30 10:55:00|33863.1|33848.1|33873.1|33858.1|33878.1|33863.1|33853.1|33838.1|86
1722337200000|2024-07-30 11:00:00|33875.6|33860.6|33868.1|33853.1|33893.1|33878.1|33868.1|33853.1|69
1722337500000|2024-07-30 11:05:00|33863.1|33848.1|33863.1|33848.1|33883.1|33868.1|33860.6|33845.6|39
1722337800000|2024-07-30 11:10:00|33865.6|33850.6|33865.6|33850.6|33883.1|33868.1|33858.1|33843.1|41
1722338100000|2024-07-30 11:15:00|33863.1|33848.1|33853.1|33838.1|33868.1|33853.1|33838.1|33823.1|63
1722338400000|2024-07-30 11:20:00|33850.6|33835.6|33850.6|33835.6|33860.6|33845.6|33848.1|33833.1|32
1722338700000|2024-07-30 11:25:00|33853.1|33838.1|33840.6|33825.6|33863.1|33848.1|33838.1|33823.1|63
1722339000000|2024-07-30 11:30:00|33838.1|33823.1|33853.1|33838.1|33853.1|33838.1|33838.1|33823.1|58
1722339300000|2024-07-30 11:35:00|33855.6|33840.6|33853.1|33838.1|33863.1|33848.1|33843.1|33828.1|63
1722339600000|2024-07-30 11:40:00|33848.7|33833.7|33848.7|33833.7|33858.7|33843.7|33841.2|33826.2|20
1722339900000|2024-07-30 11:45:00|33846.2|33831.2|33863.7|33848.7|33873.7|33858.7|33843.7|33828.7|45
1722340200000|2024-07-30 11:50:00|33866.2|33851.2|33853.7|33838.7|33871.2|33856.2|33853.7|33838.7|30
1722340500000|2024-07-30 11:55:00|33848.7|33833.7|33863.7|33848.7|33868.7|33853.7|33846.2|33831.2|31
1722340800000|2024-07-30 12:00:00|33866.2|33851.2|33878.7|33863.7|33883.7|33868.7|33863.7|33848.7|76
1722341100000|2024-07-30 12:05:00|33881.2|33866.2|33888.7|33873.7|33888.7|33873.7|33876.2|33861.2|113
1722341400000|2024-07-30 12:10:00|33891.2|33876.2|33903.7|33888.7|33903.7|33888.7|33886.2|33871.2|70
1722341700000|2024-07-30 12:15:00|33898.7|33883.7|33878.7|33863.7|33898.7|33883.7|33873.7|33858.7|91
1722342000000|2024-07-30 12:20:00|33876.2|33861.2|33873.7|33858.7|33883.7|33868.7|33871.2|33856.2|54
1722342300000|2024-07-30 12:25:00|33876.2|33861.2|33873.7|33858.7|33883.7|33868.7|33868.7|33853.7|33
1722342600000|2024-07-30 12:30:00|33876.2|33861.2|33876.2|33861.2|33888.7|33873.7|33868.7|33853.7|44
1722342900000|2024-07-30 12:35:00|33873.7|33858.7|33881.2|33866.2|33888.7|33873.7|33868.7|33853.7|45
1722343200000|2024-07-30 12:40:00|33883.7|33868.7|33883.7|33868.7|33883.7|33868.7|33873.7|33858.7|73
1722343500000|2024-07-30 12:45:00|33886.2|33871.2|33883.7|33868.7|33888.7|33873.7|33881.2|33866.2|34
1722343800000|2024-07-30 12:50:00|33886.2|33871.2|33903.7|33888.7|33903.7|33888.7|33886.2|33871.2|137
1722344100000|2024-07-30 12:55:00|33901.2|33886.2|33903.7|33888.7|33903.7|33888.7|33893.7|33878.7|66
1722344400000|2024-07-30 13:00:00|33906.2|33891.2|33938.7|33923.7|33938.7|33923.7|33906.2|33891.2|131
1722344700000|2024-07-30 13:05:00|33941.2|33926.2|33953.7|33938.7|33961.2|33946.2|33941.2|33926.2|120
1722345000000|2024-07-30 13:10:00|33956.2|33941.2|33958.7|33943.7|33961.2|33946.2|33943.7|33928.7|95
1722345300000|2024-07-30 13:15:00|33961.2|33946.2|33981.2|33966.2|33981.2|33966.2|33956.2|33941.2|74
1722345600000|2024-07-30 13:20:00|33983.7|33968.7|33963.7|33948.7|33986.2|33971.2|33948.7|33933.7|188
1722345900000|2024-07-30 13:25:00|33961.2|33946.2|33963.7|33948.7|33966.2|33951.2|33948.7|33933.7|109
1722346200000|2024-07-30 13:30:00|33966.2|33951.2|34008.7|33993.7|34011.2|33996.2|33963.7|33948.7|255
1722346500000|2024-07-30 13:35:00|34013.7|33998.7|34048.7|34033.7|34051.2|34036.2|34003.7|33988.7|166
1722346800000|2024-07-30 13:40:00|34051.2|34036.2|34043.7|34028.7|34058.7|34043.7|34028.7|34013.7|200
1722347100000|2024-07-30 13:45:00|34046.2|34031.2|34031.2|34016.2|34053.7|34038.7|34031.2|34016.2|223
1722347400000|2024-07-30 13:50:00|34033.7|34018.7|34023.7|34008.7|34051.2|34036.2|34018.7|34003.7|232
1722347700000|2024-07-30 13:55:00|34026.2|34011.2|34026.2|34011.2|34028.7|34013.7|34008.7|33993.7|107
1722348000000|2024-07-30 14:00:00|34023.7|34008.7|33978.7|33963.7|34031.2|34016.2|33978.7|33963.7|105
1722348300000|2024-07-30 14:05:00|33976.2|33961.2|33988.7|33973.7|33998.7|33983.7|33968.7|33953.7|91
1722348600000|2024-07-30 14:10:00|33988.1|33973.1|33983.1|33968.1|33990.6|33975.6|33963.1|33948.1|72
1722348900000|2024-07-30 14:15:00|33980.6|33965.6|34005.6|33990.6|34018.1|34003.1|33980.6|33965.6|108
1722349200000|2024-07-30 14:20:00|34008.1|33993.1|33993.1|33978.1|34013.1|33998.1|33978.1|33963.1|57
1722349500000|2024-07-30 14:25:00|33995.6|33980.6|33963.1|33948.1|33998.1|33983.1|33953.1|33938.1|108
1722349800000|2024-07-30 14:30:00|33960.6|33945.6|33920.6|33905.6|33970.6|33955.6|33918.1|33903.1|101
1722350100000|2024-07-30 14:35:00|33923.1|33908.1|33928.1|33913.1|33933.1|33918.1|33900.6|33885.6|94
1722350400000|2024-07-30 14:40:00|33923.1|33908.1|33930.6|33915.6|33935.6|33920.6|33913.1|33898.1|75
1722350700000|2024-07-30 14:45:00|33928.1|33913.1|33938.1|33923.1|33953.1|33938.1|33925.6|33910.6|73
1722351000000|2024-07-30 14:50:00|33940.6|33925.6|33920.6|33905.6|33960.6|33945.6|33915.6|33900.6|110
1722351300000|2024-07-30 14:55:00|33918.1|33903.1|33908.1|33893.1|33928.1|33913.1|33903.1|33888.1|154
1722351600000|2024-07-30 15:00:00|33910.6|33895.6|33873.1|33858.1|33918.1|33903.1|33863.1|33848.1|151
1722351900000|2024-07-30 15:05:00|33875.6|33860.6|33885.6|33870.6|33888.1|33873.1|33848.1|33833.1|190
1722352200000|2024-07-30 15:10:00|33883.1|33868.1|33888.1|33873.1|33903.1|33888.1|33868.1|33853.1|149
1722352500000|2024-07-30 15:15:00|33893.1|33878.1|33893.1|33878.1|33898.1|33883.1|33880.6|33865.6|165
1722352800000|2024-07-30 15:20:00|33895.6|33880.6|33918.1|33903.1|33918.1|33903.1|33890.6|33875.6|169
1722353100000|2024-07-30 15:25:00|33915.6|33900.6|33893.1|33878.1|33918.1|33903.1|33893.1|33878.1|155
1722353400000|2024-07-30 15:30:00|33895.6|33880.6|33900.6|33885.6|33905.6|33890.6|33870.6|33855.6|299
1722353700000|2024-07-30 15:35:00|33898.1|33883.1|33868.1|33853.1|33913.1|33898.1|33863.1|33848.1|201
1722354000000|2024-07-30 15:40:00|33865.6|33850.6|33880.6|33865.6|33885.6|33870.6|33858.1|33843.1|46
1722354300000|2024-07-30 15:45:00|33878.1|33863.1|33890.6|33875.6|33900.6|33885.6|33875.6|33860.6|13
1722354600000|2024-07-30 15:50:00|33895.6|33870.6|33895.6|33875.6|33905.6|33885.6|33890.6|33865.6|26
1722354900000|2024-07-30 15:55:00|33890.6|33870.6|33890.6|33870.6|33895.6|33875.6|33875.6|33855.6|987
1722355200000|2024-07-30 16:00:00|33895.6|33880.6|33860.6|33840.6|33905.6|33885.6|33855.6|33835.6|66
1722355500000|2024-07-30 16:05:00|33855.6|33835.6|33885.6|33865.6|33895.6|33875.6|33855.6|33835.6|55
1722355800000|2024-07-30 16:10:00|33890.6|33860.6|33890.6|33865.6|33895.6|33875.6|33875.6|33855.6|31
1722356100000|2024-07-30 16:15:00|33885.6|33870.6|33890.6|33870.6|33895.6|33870.6|33870.6|33845.6|23
1722356400000|2024-07-30 16:20:00|33885.6|33865.6|33865.6|33845.6|33885.6|33870.6|33860.6|33840.6|32
1722356700000|2024-07-30 16:25:00|33870.6|33850.6|33885.6|33865.6|33890.6|33870.6|33865.6|33845.6|27
1722357000000|2024-07-30 16:30:00|33880.6|33860.6|33870.6|33850.6|33885.6|33865.6|33870.6|33850.6|18
1722357300000|2024-07-30 16:35:00|33875.6|33855.6|33890.6|33870.6|33900.6|33875.6|33870.6|33850.6|32
1722357600000|2024-07-30 16:40:00|33895.6|33875.6|33890.6|33870.6|33900.6|33880.6|33885.6|33865.6|8
1722357900000|2024-07-30 16:45:00|33895.6|33875.6|33880.6|33860.6|33900.6|33880.6|33880.6|33860.6|22
1722358200000|2024-07-30 16:50:00|33885.6|33865.6|33860.6|33840.6|33890.6|33870.6|33860.6|33840.6|23
1722358500000|2024-07-30 16:55:00|33855.6|33835.6|33810.6|33790.6|33860.6|33835.6|33810.6|33790.6|82
1722358800000|2024-07-30 17:00:00|33815.6|33795.6|33810.6|33790.6|33815.6|33795.6|33790.6|33765.6|86
1722359100000|2024-07-30 17:05:00|33805.6|33785.6|33830.6|33810.6|33830.6|33810.6|33800.6|33775.6|31
1722359400000|2024-07-30 17:10:00|33825.6|33805.6|33865.6|33845.6|33865.6|33845.6|33825.6|33805.6|42
1722359700000|2024-07-30 17:15:00|33870.6|33850.6|33870.6|33845.6|33880.6|33860.6|33840.6|33820.6|65
1722360000000|2024-07-30 17:20:00|33865.6|33850.6|33860.6|33840.6|33880.6|33860.6|33855.6|33830.6|26
1722360300000|2024-07-30 17:25:00|33865.6|33835.6|33855.6|33835.6|33865.6|33845.6|33830.6|33810.6|16
1722360600000|2024-07-30 17:30:00|33850.6|33830.6|33850.6|33825.6|33855.6|33835.6|33835.6|33815.6|26
1722360900000|2024-07-30 17:35:00|33845.6|33820.6|33855.6|33830.6|33860.6|33840.6|33835.6|33815.6|55
1722361200000|2024-07-30 17:40:00|33850.6|33835.6|33860.6|33840.6|33860.6|33840.6|33835.6|33810.6|28
1722361500000|2024-07-30 17:45:00|33855.6|33835.6|33880.6|33855.6|33880.6|33860.6|33845.6|33825.6|18
1722361800000|2024-07-30 17:50:00|33875.6|33860.6|33860.6|33835.6|33880.6|33860.6|33850.6|33825.6|9
1722362100000|2024-07-30 17:55:00|33865.6|33840.6|33865.6|33845.6|33870.6|33850.6|33855.6|33830.6|4
1722362400000|2024-07-30 18:00:00|33870.6|33850.6|33870.6|33850.6|33875.6|33855.6|33860.6|33840.6|10
1722362700000|2024-07-30 18:05:00|33875.6|33855.6|33880.6|33860.6|33885.6|33865.6|33870.6|33850.6|5
1722363000000|2024-07-30 18:10:00|33885.6|33865.6|33875.6|33855.6|33890.6|33870.6|33875.6|33855.6|15
1722363300000|2024-07-30 18:15:00|33880.6|33860.6|33895.6|33875.6|33905.6|33880.6|33880.6|33860.6|16
1722363600000|2024-07-30 18:20:00|33900.6|33870.6|33895.6|33875.6|33905.6|33885.6|33880.6|33855.6|19
1722363900000|2024-07-30 18:25:00|33890.6|33870.6|33885.6|33870.6|33895.6|33875.6|33875.6|33850.6|10
1722364200000|2024-07-30 18:30:00|33883.1|33868.1|33870.6|33855.6|33885.6|33870.6|33868.1|33853.1|4
1722364500000|2024-07-30 18:35:00|33873.1|33858.1|33890.6|33875.6|33890.6|33875.6|33870.6|33855.6|2
1722364800000|2024-07-30 18:40:00|33888.1|33873.1|33883.1|33868.1|33890.6|33875.6|33875.6|33860.6|1
1722365100000|2024-07-30 18:45:00|33880.6|33865.6|33863.1|33848.1|33883.1|33868.1|33855.6|33840.6|8
1722365400000|2024-07-30 18:50:00|33865.6|33850.6|33870.6|33855.6|33873.1|33858.1|33858.1|33843.1|5
1722365700000|2024-07-30 18:55:00|33868.1|33853.1|33870.6|33855.6|33870.6|33855.6|33853.1|33838.1|4
1722366000000|2024-07-30 19:00:00|33868.1|33853.1|33860.6|33845.6|33873.1|33858.1|33845.6|33830.6|4
1722366300000|2024-07-30 19:05:00|33863.1|33848.1|33860.6|33845.6|33878.1|33863.1|33860.6|33845.6|10
1722366600000|2024-07-30 19:10:00|33863.1|33848.1|33850.6|33835.6|33870.6|33855.6|33850.6|33835.6|3
1722366900000|2024-07-30 19:15:00|33853.1|33838.1|33873.1|33858.1|33875.6|33860.6|33853.1|33838.1|4
1722367200000|2024-07-30 19:20:00|33875.6|33860.6|33875.6|33860.6|33878.1|33863.1|33870.6|33855.6|5
1722367500000|2024-07-30 19:25:00|33878.1|33863.1|33883.1|33868.1|33890.6|33875.6|33868.1|33853.1|19
1722367800000|2024-07-30 19:30:00|33880.6|33865.6|33875.6|33860.6|33883.1|33868.1|33868.1|33853.1|41
1722368100000|2024-07-30 19:35:00|33873.1|33858.1|33865.6|33850.6|33873.1|33858.1|33860.6|33845.6|15
1722368400000|2024-07-30 19:40:00|33868.1|33853.1|33885.6|33870.6|33885.6|33870.6|33860.6|33845.6|11
1722368700000|2024-07-30 19:45:00|33888.1|33873.1|33910.6|33895.6|33920.6|33905.6|33873.1|33858.1|31
1722369000000|2024-07-30 19:50:00|33913.1|33898.1|33905.6|33890.6|33925.6|33910.6|33903.1|33888.1|21
1722369300000|2024-07-30 19:55:00|33908.1|33893.1|33888.1|33873.1|33915.6|33900.6|33885.6|33870.6|30
1722369600000|2024-07-30 20:00:00|33889.3|33849.3|33764.6|33724.6|33908|33868|33743.4|33703.4|0
1722369900000|2024-07-30 20:05:00|33762.6|33722.6|33799.4|33759.4|33804.3|33764.3|33762.6|33722.6|0
1722370200000|2024-07-30 20:10:00|33799.3|33759.3|33798|33758|33804.3|33764.3|33786.8|33746.8|0
1722370500000|2024-07-30 20:15:00|33797.9|33757.9|33825.9|33785.9|33826|33786|33792.4|33752.4|0
1722370800000|2024-07-30 20:20:00|33826|33786|33807.8|33767.8|33833|33793|33800.8|33760.8|0
1722371100000|2024-07-30 20:25:00|33807.7|33767.7|33818.3|33778.3|33823.2|33783.2|33802.2|33762.2|0
1722371400000|2024-07-30 20:30:00|33819|33779|33820.3|33780.3|33830.2|33790.2|33810.6|33770.6|0
1722371700000|2024-07-30 20:35:00|33820.4|33780.4|33846.2|33806.2|33847|33807|33819|33779|0
1722372000000|2024-07-30 20:40:00|33846.3|33806.3|33840.6|33800.6|33851.8|33811.8|33835|33795|0
1722372300000|2024-07-30 20:45:00|33840.7|33800.7|33851.8|33811.8|33853.9|33813.9|33840.7|33800.7|0
1722372600000|2024-07-30 20:50:00|33851.1|33811.1|33823.8|33783.8|33851.1|33811.1|33823.8|33783.8|0
1722372900000|2024-07-30 20:55:00|33823.2|33783.2|33833.4|33793.4|33840.4|33800.4|33816.3|33776.3|0
1722373200000|2024-07-30 21:00:00|33835.5|33795.5|33839|33799|33840.4|33800.4|33832.7|33792.7|0
1722373500000|2024-07-30 21:05:00|33838.9|33798.9|33834.1|33794.1|33843.9|33803.9|33830.6|33790.6|0
1722373800000|2024-07-30 21:10:00|33834|33794|33835.5|33795.5|33836.2|33796.2|33829.2|33789.2|0
1722374100000|2024-07-30 21:15:00|33834.8|33794.8|33829.9|33789.9|33836.2|33796.2|33829.9|33789.9|0
1722374400000|2024-07-30 21:20:00|33832|33792|33830.6|33790.6|33836.2|33796.2|33830.6|33790.6|0
1722374700000|2024-07-30 21:25:00|33829.9|33789.9|33840.1|33800.1|33840.1|33800.1|33829.9|33789.9|0
1722375000000|2024-07-30 21:30:00|33839.9|33799.9|33837.3|33797.3|33840.8|33800.8|33834.5|33794.5|0
1722375300000|2024-07-30 21:35:00|33837.4|33797.4|33844.3|33804.3|33844.3|33804.3|33837.4|33797.4|0
1722375600000|2024-07-30 21:40:00|33845.7|33805.7|33849.2|33809.2|33849.2|33809.2|33840.1|33800.1|0
1722375900000|2024-07-30 21:45:00|33848.5|33808.5|33852.7|33812.7|33852.7|33812.7|33848.5|33808.5|0
1722376200000|2024-07-30 21:50:00|33852|33812|33851.3|33811.3|33855.5|33815.5|33851.3|33811.3|0
1722376500000|2024-07-30 21:55:00|33852.7|33812.7|33840.8|33800.8|33853.4|33813.4|33832.4|33792.4|0
1722376800000|2024-07-30 22:00:00|33840.6|33800.6|33888.4|33848.4|33891.2|33851.2|33831.7|33791.7|0
1722377100000|2024-07-30 22:05:00|33888.3|33848.3|33909.3|33869.3|33916.3|33876.3|33882.1|33842.1|0
1722377400000|2024-07-30 22:10:00|33909.4|33869.4|33898.9|33858.9|33913.5|33873.5|33888.4|33848.4|0
1722377700000|2024-07-30 22:15:00|33899.6|33859.6|33905.9|33865.9|33913.5|33873.5|33898.2|33858.2|0
1722378000000|2024-07-30 22:20:00|33905.8|33865.8|33894|33854|33909.4|33869.4|33889.8|33849.8|0
1722378300000|2024-07-30 22:25:00|33894.7|33854.7|33886.3|33846.3|33905.2|33865.2|33885.6|33845.6|0
1722378600000|2024-07-30 22:30:00|33887|33847|33885.8|33845.8|33899.6|33859.6|33883|33843|0
1722378900000|2024-07-30 22:35:00|33885.1|33845.1|33887.9|33847.9|33891.4|33851.4|33881.6|33841.6|0
1722379200000|2024-07-30 22:40:00|33888.6|33848.6|33887.9|33847.9|33897|33857|33884.4|33844.4|0
1722379500000|2024-07-30 22:45:00|33887.2|33847.2|33884.4|33844.4|33887.9|33847.9|33878.8|33838.8|0
1722379800000|2024-07-30 22:50:00|33883.7|33843.7|33885.1|33845.1|33885.1|33845.1|33880.2|33840.2|0
1722380100000|2024-07-30 22:55:00|33885.8|33845.8|33882.3|33842.3|33887.2|33847.2|33880.2|33840.2|0
1722380400000|2024-07-30 23:00:00|33883|33843|33880.2|33840.2|33887.9|33847.9|33879.5|33839.5|0
1722380700000|2024-07-30 23:05:00|33879.5|33839.5|33884.4|33844.4|33885.1|33845.1|33878.8|33838.8|0
1722381000000|2024-07-30 23:10:00|33885.1|33845.1|33898.4|33858.4|33898.4|33858.4|33883|33843|0
1722381300000|2024-07-30 23:15:00|33897.7|33857.7|33915.2|33875.2|33918|33878|33896.3|33856.3|0
1722381600000|2024-07-30 23:20:00|33914.5|33874.5|33913.8|33873.8|33917.3|33877.3|33909.6|33869.6|0
1722381900000|2024-07-30 23:25:00|33914.5|33874.5|33914.5|33874.5|33916.6|33876.6|33911.7|33871.7|0
1722382200000|2024-07-30 23:30:00|33915.2|33875.2|33918|33878|33921.5|33881.5|33914.5|33874.5|0
1722382500000|2024-07-30 23:35:00|33917.3|33877.3|33916.6|33876.6|33920.1|33880.1|33915.2|33875.2|0
1722382800000|2024-07-30 23:40:00|33915.9|33875.9|33920.8|33880.8|33920.8|33880.8|33915.2|33875.2|0
1722383100000|2024-07-30 23:45:00|33920.1|33880.1|33923.8|33883.8|33926.6|33886.6|33907|33867|0
1722383400000|2024-07-30 23:50:00|33922.4|33882.4|33924.5|33884.5|33929.4|33889.4|33922.4|33882.4|0
1722383700000|2024-07-30 23:55:00|33923.8|33883.8|33923.8|33883.8|33927.3|33887.3|33922.4|33882.4|0
1722384000000|2024-07-31 00:00:00|33921.7|33881.7|33931.3|33891.3|33936.9|33896.9|33921|33881|0
1722384300000|2024-07-31 00:05:00|33932|33892|33912.2|33872.2|33934.1|33894.1|33908.7|33868.7|0
1722384600000|2024-07-31 00:10:00|33912.1|33872.1|33905.9|33865.9|33912.9|33872.9|33905.9|33865.9|0
1722384900000|2024-07-31 00:15:00|33906.6|33866.6|33892.5|33852.5|33919.6|33879.6|33892.4|33852.4|0
1722385200000|2024-07-31 00:20:00|33895.9|33855.9|33899|33859|33899.3|33859.3|33885.3|33845.3|0
1722385500000|2024-07-31 00:25:00|33902.4|33862.4|33906|33866|33919.6|33879.6|33899.1|33859.1|0
1722385800000|2024-07-31 00:30:00|33899.2|33859.2|33906.2|33866.2|33913|33873|33899.2|33859.2|0
1722386100000|2024-07-31 00:35:00|33913|33873|33926.9|33886.9|33926.9|33886.9|33913|33873|0
1722386400000|2024-07-31 00:40:00|33927|33887|33933.8|33893.8|33933.8|33893.8|33920.1|33880.1|0
1722386700000|2024-07-31 00:45:00|33933.7|33893.7|33933.9|33893.9|33940.6|33900.6|33920|33880|0
1722387000000|2024-07-31 00:50:00|33937.3|33897.3|33933.9|33893.9|33940.7|33900.7|33927|33887|0
1722387300000|2024-07-31 00:55:00|33927.1|33887.1|33933.9|33893.9|33934|33894|33927.1|33887.1|0
1722387600000|2024-07-31 01:00:00|33934|33894|33927.3|33887.3|33940.9|33900.9|33927.2|33887.2|0
1722387900000|2024-07-31 01:05:00|33920.5|33880.5|33906.7|33866.7|33927.3|33887.3|33906.7|33866.7|0
1722388200000|2024-07-31 01:10:00|33910.1|33870.1|33913.5|33873.5|33920.4|33880.4|33910.1|33870.1|0
1722388500000|2024-07-31 01:15:00|33920.3|33880.3|33906.5|33866.5|33920.3|33880.3|33906.5|33866.5|0
1722388800000|2024-07-31 01:20:00|33899.7|33859.7|33906.5|33866.5|33920.2|33880.2|33899.7|33859.7|0
1722389100000|2024-07-31 01:25:00|33906.6|33866.6|33913.4|33873.4|33913.5|33873.5|33892.9|33852.9|0
1722389400000|2024-07-31 01:30:00|33913.5|33873.5|33879.3|33839.3|33920.2|33880.2|33879.2|33839.2|0
1722389700000|2024-07-31 01:35:00|33882.7|33842.7|33893.2|33853.2|33900|33860|33879.3|33839.3|0
1722390000000|2024-07-31 01:40:00|33893.1|33853.1|33893|33853|33900|33860|33865.7|33825.7|0
1722390300000|2024-07-31 01:45:00|33893.1|33853.1|33906.8|33866.8|33906.8|33866.8|33886.1|33846.1|0
1722390600000|2024-07-31 01:50:00|33900|33860|33886.3|33846.3|33906.9|33866.9|33886.3|33846.3|0
1722390900000|2024-07-31 01:55:00|33886.4|33846.4|33886.5|33846.5|33893.3|33853.3|33879.6|33839.6|0
1722391200000|2024-07-31 02:00:00|33886.4|33846.4|33879.8|33839.8|33886.5|33846.5|33866|33826|0
1722391500000|2024-07-31 02:05:00|33886.5|33846.5|33893.4|33853.4|33900.3|33860.3|33879.7|33839.7|0
1722391800000|2024-07-31 02:10:00|33900.2|33860.2|33893.6|33853.6|33900.4|33860.4|33886.7|33846.7|0
1722392100000|2024-07-31 02:15:00|33893.5|33853.5|33907.4|33867.4|33914.1|33874.1|33893.5|33853.5|0
1722392400000|2024-07-31 02:20:00|33907.3|33867.3|33921|33881|33921|33881|33900.5|33860.5|0
1722392700000|2024-07-31 02:25:00|33921.1|33881.1|33934.7|33894.7|33934.8|33894.8|33921|33881|0
1722393000000|2024-07-31 02:30:00|33934.8|33894.8|33921.2|33881.2|33934.8|33894.8|33921.1|33881.1|0
1722393300000|2024-07-31 02:35:00|33921.1|33881.1|33941.6|33901.6|33941.6|33901.6|33914.3|33874.3|0
1722393600000|2024-07-31 02:40:00|33934.8|33894.8|33934.6|33894.6|33934.8|33894.8|33921.1|33881.1|0
1722393900000|2024-07-31 02:45:00|33934.7|33894.7|33927.9|33887.9|33941.5|33901.5|33927.9|33887.9|0
1722394200000|2024-07-31 02:50:00|33927.8|33887.8|33941.6|33901.6|33941.6|33901.6|33927.8|33887.8|0
1722394500000|2024-07-31 02:55:00|33941.5|33901.5|33934.7|33894.7|33941.6|33901.6|33927.9|33887.9|0
1722394800000|2024-07-31 03:00:00|33934.8|33894.8|33927.9|33887.9|33941.6|33901.6|33921.1|33881.1|0
1722395100000|2024-07-31 03:05:00|33927.8|33887.8|33921|33881|33927.9|33887.9|33914.2|33874.2|0
1722395400000|2024-07-31 03:10:00|33917.6|33877.6|33921.1|33881.1|33927.9|33887.9|33914.2|33874.2|0
1722395700000|2024-07-31 03:15:00|33927.9|33887.9|33927.9|33887.9|33934.7|33894.7|33927.9|33887.9|0
1722396000000|2024-07-31 03:20:00|33924.5|33884.5|33927.9|33887.9|33927.9|33887.9|33921.1|33881.1|0
1722396300000|2024-07-31 03:25:00|33924.5|33884.5|33921.1|33881.1|33927.9|33887.9|33914.2|33874.2|0
1722396600000|2024-07-31 03:30:00|33924.5|33884.5|33921.2|33881.2|33927.9|33887.9|33914.2|33874.2|0
1722396900000|2024-07-31 03:35:00|33921.1|33881.1|33928|33888|33928|33888|33921.1|33881.1|0
1722397200000|2024-07-31 03:40:00|33927.9|33887.9|33928|33888|33934.8|33894.8|33927.9|33887.9|0
1722397500000|2024-07-31 03:45:00|33934.8|33894.8|33921.2|33881.2|33934.8|33894.8|33914.4|33874.4|0
1722397800000|2024-07-31 03:50:00|33921.1|33881.1|33921.1|33881.1|33921.2|33881.2|33914.4|33874.4|0
1722398100000|2024-07-31 03:55:00|33921.2|33881.2|33948.9|33908.9|33949|33909|33914.2|33874.2|0
1722398400000|2024-07-31 04:00:00|33949|33909|33921.3|33881.3|33949.1|33909.1|33914.4|33874.4|0
1722398700000|2024-07-31 04:05:00|33921.2|33881.2|33928.1|33888.1|33928.2|33888.2|33914.4|33874.4|0
1722399000000|2024-07-31 04:10:00|33928.2|33888.2|33928|33888|33935|33895|33914.4|33874.4|0
1722399300000|2024-07-31 04:15:00|33924.6|33884.6|33941.6|33901.6|33948.4|33908.4|33924.6|33884.6|0
1722399600000|2024-07-31 04:20:00|33941.7|33901.7|33941.5|33901.5|33948.5|33908.5|33934.7|33894.7|0
1722399900000|2024-07-31 04:25:00|33941.4|33901.4|33941.5|33901.5|33941.5|33901.5|33934.6|33894.6|0
1722400200000|2024-07-31 04:30:00|33941.4|33901.4|33928|33888|33941.5|33901.5|33927.9|33887.9|0
1722400500000|2024-07-31 04:35:00|33921.2|33881.2|33921.3|33881.3|33928|33888|33921.2|33881.2|0
1722400800000|2024-07-31 04:40:00|33921.2|33881.2|33948.6|33908.6|33948.6|33908.6|33921.2|33881.2|0
1722401100000|2024-07-31 04:45:00|33948.5|33908.5|33963|33923|33969.8|33929.8|33948.5|33908.5|0
1722401400000|2024-07-31 04:50:00|33969.8|33929.8|33983.3|33943.3|33983.4|33943.4|33962.9|33922.9|0
1722401700000|2024-07-31 04:55:00|33983.2|33943.2|33969.7|33929.7|33983.2|33943.2|33962.8|33922.8|0
1722402000000|2024-07-31 05:00:00|33969.6|33929.6|33969.6|33929.6|33976.4|33936.4|33956|33916|0
1722402300000|2024-07-31 05:05:00|33962.8|33922.8|33962.8|33922.8|33969.6|33929.6|33955.9|33915.9|0
1722402600000|2024-07-31 05:10:00|33969.6|33929.6|33969.7|33929.7|33976.5|33936.5|33962.8|33922.8|0
1722402900000|2024-07-31 05:15:00|33969.6|33929.6|33983.3|33943.3|33983.3|33943.3|33956|33916|0
1722403200000|2024-07-31 05:20:00|33983.2|33943.2|33983.3|33943.3|33990.3|33950.3|33976.5|33936.5|0
1722403500000|2024-07-31 05:25:00|33983.2|33943.2|34017.3|33977.3|34024.1|33984.1|33976.4|33936.4|0
1722403800000|2024-07-31 05:30:00|34017.4|33977.4|34068.1|34028.1|34074.8|34034.8|34010.5|33970.5|0
1722404100000|2024-07-31 05:35:00|34064.7|34024.7|34053.5|34013.5|34075.1|34035.1|34046.4|34006.4|0
1722404400000|2024-07-31 05:40:00|34053.6|34013.6|34163.9|34123.9|34185.7|34145.7|34053.5|34013.5|0
1722404700000|2024-07-31 05:45:00|34170.7|34130.7|34113.1|34073.1|34184.5|34144.5|34106.4|34066.4|0
1722405000000|2024-07-31 05:50:00|34106.3|34066.3|34113.3|34073.3|34126.8|34086.8|34085.9|34045.9|0
1722405300000|2024-07-31 05:55:00|34113.2|34073.2|34079.3|34039.3|34113.3|34073.3|34079.3|34039.3|0
1722405600000|2024-07-31 06:00:00|34093.8|34078.8|34063.8|34048.8|34128.8|34113.8|34063.8|34048.8|74
1722405900000|2024-07-31 06:05:00|34061.3|34046.3|34076.3|34061.3|34083.8|34068.8|34056.3|34041.3|42
1722406200000|2024-07-31 06:10:00|34078.8|34063.8|34128.8|34113.8|34128.8|34113.8|34076.3|34061.3|65
1722406500000|2024-07-31 06:15:00|34126.3|34111.3|34123.8|34108.8|34136.3|34121.3|34098.8|34083.8|49
1722406800000|2024-07-31 06:20:00|34121.3|34106.3|34113.8|34098.8|34143.8|34128.8|34096.3|34081.3|44
1722407100000|2024-07-31 06:25:00|34116.3|34101.3|34123.8|34108.8|34126.3|34111.3|34093.8|34078.8|18
1722407400000|2024-07-31 06:30:00|34126.3|34111.3|34133.8|34118.8|34138.8|34123.8|34118.8|34103.8|25
1722407700000|2024-07-31 06:35:00|34131.3|34116.3|34103.8|34088.8|34131.3|34116.3|34098.8|34083.8|29
1722408000000|2024-07-31 06:40:00|34101.3|34086.3|34113.8|34098.8|34116.3|34101.3|34093.8|34078.8|45
1722408300000|2024-07-31 06:45:00|34116.3|34101.3|34093.8|34078.8|34116.3|34101.3|34086.3|34071.3|34
1722408600000|2024-07-31 06:50:00|34096.3|34081.3|34111.3|34096.3|34113.8|34098.8|34086.3|34071.3|17
1722408900000|2024-07-31 06:55:00|34108.8|34093.8|34063.8|34048.8|34111.3|34096.3|34063.8|34048.8|170
1722409200000|2024-07-31 07:00:00|34071.3|34056.3|33988.8|33973.8|34086.3|34071.3|33973.8|33958.8|625
1722409500000|2024-07-31 07:05:00|33986.3|33971.3|34008.8|33993.8|34013.8|33998.8|33961.3|33946.3|254
1722409800000|2024-07-31 07:10:00|34011.3|33996.3|34026.3|34011.3|34056.3|34041.3|33996.3|33981.3|165
1722410100000|2024-07-31 07:15:00|34028.8|34013.8|34026.3|34011.3|34041.3|34026.3|33983.8|33968.8|158
1722410400000|2024-07-31 07:20:00|34023.8|34008.8|34046.3|34031.3|34066.3|34051.3|34021.3|34006.3|137
1722410700000|2024-07-31 07:25:00|34043.8|34028.8|34048.8|34033.8|34066.3|34051.3|34016.3|34001.3|150
1722411000000|2024-07-31 07:30:00|34051.3|34036.3|34001.3|33986.3|34066.3|34051.3|33991.3|33976.3|183
1722411300000|2024-07-31 07:35:00|34003.8|33988.8|33966.3|33951.3|34021.3|34006.3|33956.3|33941.3|144
1722411600000|2024-07-31 07:40:00|33972|33957|34037|34022|34047|34032|33967|33952|110
1722411900000|2024-07-31 07:45:00|34034.5|34019.5|34037|34022|34067|34052|34034.5|34019.5|102
1722412200000|2024-07-31 07:50:00|34039.5|34024.5|33999.5|33984.5|34057|34042|33999.5|33984.5|93
1722412500000|2024-07-31 07:55:00|34002|33987|33977|33962|34009.5|33994.5|33962|33947|134
1722412800000|2024-07-31 08:00:00|33974.5|33959.5|33962|33947|33987|33972|33954.5|33939.5|119
1722413100000|2024-07-31 08:05:00|33964.5|33949.5|33934.5|33919.5|33982|33967|33929.5|33914.5|194
1722413400000|2024-07-31 08:10:00|33932|33917|33884.5|33869.5|33939.5|33924.5|33882|33867|192
1722413700000|2024-07-31 08:15:00|33882|33867|33932|33917|33932|33917|33867|33852|167
1722414000000|2024-07-31 08:20:00|33937|33922|33957|33942|33974.5|33959.5|33937|33922|126
1722414300000|2024-07-31 08:25:00|33954.5|33939.5|33952|33937|33954.5|33939.5|33924.5|33909.5|71
1722414600000|2024-07-31 08:30:00|33957|33942|33949.5|33934.5|33969.5|33954.5|33942|33927|90
1722414900000|2024-07-31 08:35:00|33947|33932|33989.5|33974.5|33992|33977|33939.5|33924.5|61
1722415200000|2024-07-31 08:40:00|33992|33977|33972|33957|34012|33997|33957|33942|107
1722415500000|2024-07-31 08:45:00|33969.5|33954.5|33947|33932|33972|33957|33937|33922|56
1722415800000|2024-07-31 08:50:00|33949.5|33934.5|33959.5|33944.5|33964.5|33949.5|33939.5|33924.5|46
1722416100000|2024-07-31 08:55:00|33957|33942|33964.5|33949.5|33987|33972|33957|33942|58
1722416400000|2024-07-31 09:00:00|33967|33952|33942|33927|33977|33962|33942|33927|65
1722416700000|2024-07-31 09:05:00|33947|33932|33927|33912|33964.5|33949.5|33909.5|33894.5|94
1722417000000|2024-07-31 09:10:00|33929.5|33914.5|33907|33892|33929.5|33914.5|33887|33872|154
1722417300000|2024-07-31 09:15:00|33904.5|33889.5|33947|33932|33947|33932|33892|33877|85
1722417600000|2024-07-31 09:20:00|33949.5|33934.5|33949.5|33934.5|33964.5|33949.5|33934.5|33919.5|73
1722417900000|2024-07-31 09:25:00|33952|33937|33904.5|33889.5|33954.5|33939.5|33897|33882|96
1722418200000|2024-07-31 09:30:00|33902|33887|33949.5|33934.5|33952|33937|33902|33887|59
1722418500000|2024-07-31 09:35:00|33952|33937|33959.5|33944.5|33972|33957|33932|33917|82
1722418800000|2024-07-31 09:40:00|33962|33947|33939.5|33924.5|33962|33947|33937|33922|28
1722419100000|2024-07-31 09:45:00|33937|33922|33917|33902|33939.5|33924.5|33909.5|33894.5|64
1722419400000|2024-07-31 09:50:00|33919.5|33904.5|33934.5|33919.5|33942|33927|33917|33902|29
1722419700000|2024-07-31 09:55:00|33937|33922|33934.5|33919.5|33937|33922|33914.5|33899.5|34
1722420000000|2024-07-31 10:00:00|33937|33922|33942|33927|33947|33932|33927|33912|30
1722420300000|2024-07-31 10:05:00|33939.5|33924.5|33962|33947|33972|33957|33937|33922|61
1722420600000|2024-07-31 10:10:00|33964.5|33949.5|33987|33972|33994.5|33979.5|33964.5|33949.5|57
1722420900000|2024-07-31 10:15:00|33984.5|33969.5|33992|33977|34002|33987|33982|33967|71
1722421200000|2024-07-31 10:20:00|33994.5|33979.5|34007|33992|34017|34002|33992|33977|62
1722421500000|2024-07-31 10:25:00|34009.5|33994.5|34014.5|33999.5|34017|34002|33999.5|33984.5|29
1722421800000|2024-07-31 10:30:00|34017|34002|33997|33982|34022|34007|33984.5|33969.5|51
1722422100000|2024-07-31 10:35:00|33994.5|33979.5|33994.5|33979.5|34002|33987|33987|33972|43
1722422400000|2024-07-31 10:40:00|33997|33982|34017|34002|34017|34002|33997|33982|25
1722422700000|2024-07-31 10:45:00|34014.5|33999.5|34007|33992|34014.5|33999.5|34002|33987|33
1722423000000|2024-07-31 10:50:00|34009.5|33994.5|33999.5|33984.5|34012|33997|33992|33977|34
1722423300000|2024-07-31 10:55:00|34002|33987|33987|33972|34012|33997|33987|33972|52
1722423600000|2024-07-31 11:00:00|33984.5|33969.5|33964.5|33949.5|33992|33977|33952|33937|56
1722423900000|2024-07-31 11:05:00|33962|33947|33964.5|33949.5|33974.5|33959.5|33957|33942|18
1722424200000|2024-07-31 11:10:00|33967|33952|33937|33922|33967|33952|33937|33922|28
1722424500000|2024-07-31 11:15:00|33934.5|33919.5|33932|33917|33952|33937|33929.5|33914.5|48
1722424800000|2024-07-31 11:20:00|33934.5|33919.5|33927|33912|33934.5|33919.5|33904.5|33889.5|45
1722425100000|2024-07-31 11:25:00|33924.5|33909.5|33922|33907|33927|33912|33912|33897|91
1722425400000|2024-07-31 11:30:00|33924.5|33909.5|33939.5|33924.5|33942|33927|33912|33897|111
1722425700000|2024-07-31 11:35:00|33942|33927|33899.5|33884.5|33942|33927|33892|33877|62
1722426000000|2024-07-31 11:40:00|33899.9|33884.9|33897.4|33882.4|33907.4|33892.4|33882.4|33867.4|50
1722426300000|2024-07-31 11:45:00|33899.9|33884.9|33882.4|33867.4|33902.4|33887.4|33877.4|33862.4|51
1722426600000|2024-07-31 11:50:00|33879.9|33864.9|33872.4|33857.4|33887.4|33872.4|33867.4|33852.4|103
1722426900000|2024-07-31 11:55:00|33874.9|33859.9|33864.9|33849.9|33877.4|33862.4|33849.9|33834.9|88
1722427200000|2024-07-31 12:00:00|33862.4|33847.4|33854.9|33839.9|33867.4|33852.4|33837.4|33822.4|104
1722427500000|2024-07-31 12:05:00|33852.4|33837.4|33887.4|33872.4|33887.4|33872.4|33852.4|33837.4|37
1722427800000|2024-07-31 12:10:00|33884.9|33869.9|33867.4|33852.4|33887.4|33872.4|33857.4|33842.4|31
1722428100000|2024-07-31 12:15:00|33872.4|33857.4|33892.4|33877.4|33899.9|33884.9|33872.4|33857.4|56
1722428400000|2024-07-31 12:20:00|33889.9|33874.9|33899.9|33884.9|33902.4|33887.4|33869.9|33854.9|49
1722428700000|2024-07-31 12:25:00|33897.4|33882.4|33887.4|33872.4|33899.9|33884.9|33882.4|33867.4|18
1722429000000|2024-07-31 12:30:00|33884.9|33869.9|33872.4|33857.4|33907.4|33892.4|33844.9|33829.9|83
1722429300000|2024-07-31 12:35:00|33874.9|33859.9|33852.4|33837.4|33892.4|33877.4|33852.4|33837.4|49
1722429600000|2024-07-31 12:40:00|33854.9|33839.9|33889.9|33874.9|33909.9|33894.9|33852.4|33837.4|53
1722429900000|2024-07-31 12:45:00|33887.4|33872.4|33877.4|33862.4|33902.4|33887.4|33877.4|33862.4|25
1722430200000|2024-07-31 12:50:00|33869.9|33854.9|33864.9|33849.9|33872.4|33857.4|33849.9|33834.9|63
1722430500000|2024-07-31 12:55:00|33867.4|33852.4|33842.4|33827.4|33879.9|33864.9|33837.4|33822.4|83
1722430800000|2024-07-31 13:00:00|33844.9|33829.9|33844.9|33829.9|33854.9|33839.9|33832.4|33817.4|46
1722431100000|2024-07-31 13:05:00|33842.4|33827.4|33859.9|33844.9|33867.4|33852.4|33827.4|33812.4|96
1722431400000|2024-07-31 13:10:00|33857.4|33842.4|33862.4|33847.4|33874.9|33859.9|33852.4|33837.4|127
1722431700000|2024-07-31 13:15:00|33864.9|33849.9|33842.4|33827.4|33867.4|33852.4|33827.4|33812.4|54
1722432000000|2024-07-31 13:20:00|33839.9|33824.9|33807.4|33792.4|33842.4|33827.4|33804.9|33789.9|92
1722432300000|2024-07-31 13:25:00|33809.9|33794.9|33759.9|33744.9|33812.4|33797.4|33757.4|33742.4|88
1722432600000|2024-07-31 13:30:00|33762.4|33747.4|33752.4|33737.4|33787.4|33772.4|33747.4|33732.4|171
1722432900000|2024-07-31 13:35:00|33754.9|33739.9|33727.4|33712.4|33767.4|33752.4|33724.9|33709.9|117
1722433200000|2024-07-31 13:40:00|33729.9|33714.9|33697.4|33682.4|33744.9|33729.9|33692.4|33677.4|119
1722433500000|2024-07-31 13:45:00|33699.9|33684.9|33712.4|33697.4|33722.4|33707.4|33684.9|33669.9|129
1722433800000|2024-07-31 13:50:00|33709.9|33694.9|33717.4|33702.4|33722.4|33707.4|33692.4|33677.4|150
1722434100000|2024-07-31 13:55:00|33719.9|33704.9|33702.4|33687.4|33719.9|33704.9|33697.4|33682.4|117
1722434400000|2024-07-31 14:00:00|33709.9|33694.9|33692.4|33677.4|33737.4|33722.4|33692.4|33677.4|125
1722434700000|2024-07-31 14:05:00|33694.9|33679.9|33727.4|33712.4|33727.4|33712.4|33682.4|33667.4|126
1722435000000|2024-07-31 14:10:00|33729.3|33714.3|33769.3|33754.3|33769.3|33754.3|33714.3|33699.3|128
1722435300000|2024-07-31 14:15:00|33771.8|33756.8|33789.3|33774.3|33799.3|33784.3|33771.8|33756.8|115
1722435600000|2024-07-31 14:20:00|33791.8|33776.8|33779.3|33764.3|33819.3|33804.3|33754.3|33739.3|142
1722435900000|2024-07-31 14:25:00|33781.8|33766.8|33756.8|33741.8|33781.8|33766.8|33744.3|33729.3|141
1722436200000|2024-07-31 14:30:00|33759.3|33744.3|33804.3|33789.3|33806.8|33791.8|33759.3|33744.3|69
1722436500000|2024-07-31 14:35:00|33801.8|33786.8|33764.3|33749.3|33806.8|33791.8|33761.8|33746.8|82
1722436800000|2024-07-31 14:40:00|33766.8|33751.8|33759.3|33744.3|33769.3|33754.3|33749.3|33734.3|76
1722437100000|2024-07-31 14:45:00|33761.8|33746.8|33766.8|33751.8|33784.3|33769.3|33756.8|33741.8|87
1722437400000|2024-07-31 14:50:00|33769.3|33754.3|33684.3|33669.3|33769.3|33754.3|33684.3|33669.3|158
1722437700000|2024-07-31 14:55:00|33681.8|33666.8|33714.3|33699.3|33714.3|33699.3|33681.8|33666.8|94
1722438000000|2024-07-31 15:00:00|33711.8|33696.8|33701.8|33686.8|33724.3|33709.3|33699.3|33684.3|90
1722438300000|2024-07-31 15:05:00|33704.3|33689.3|33699.3|33684.3|33714.3|33699.3|33694.3|33679.3|72
1722438600000|2024-07-31 15:10:00|33704.3|33689.3|33734.3|33719.3|33739.3|33724.3|33704.3|33689.3|112
1722438900000|2024-07-31 15:15:00|33731.8|33716.8|33739.3|33724.3|33739.3|33724.3|33714.3|33699.3|114
1722439200000|2024-07-31 15:20:00|33736.8|33721.8|33759.3|33744.3|33759.3|33744.3|33729.3|33714.3|186
1722439500000|2024-07-31 15:25:00|33756.8|33741.8|33784.3|33769.3|33784.3|33769.3|33754.3|33739.3|420
1722439800000|2024-07-31 15:30:00|33779.3|33764.3|33759.3|33744.3|33791.8|33776.8|33749.3|33734.3|612
1722440100000|2024-07-31 15:35:00|33761.8|33746.8|33794.3|33779.3|33801.8|33786.8|33761.8|33746.8|187
1722440400000|2024-07-31 15:40:00|33796.8|33781.8|33801.8|33786.8|33806.8|33791.8|33789.3|33774.3|53
1722440700000|2024-07-31 15:45:00|33804.3|33789.3|33804.3|33789.3|33809.3|33794.3|33801.8|33786.8|41
1722441000000|2024-07-31 15:50:00|33806.8|33786.8|33786.8|33766.8|33811.8|33791.8|33786.8|33766.8|42
1722441300000|2024-07-31 15:55:00|33781.8|33761.8|33776.8|33751.8|33791.8|33766.8|33766.8|33746.8|24
1722441600000|2024-07-31 16:00:00|33771.8|33756.8|33801.8|33781.8|33806.8|33786.8|33771.8|33756.8|38
1722441900000|2024-07-31 16:05:00|33796.8|33776.8|33806.8|33786.8|33806.8|33786.8|33791.8|33771.8|51
1722442200000|2024-07-31 16:10:00|33801.8|33781.8|33816.8|33796.8|33826.8|33801.8|33796.8|33776.8|43
1722442500000|2024-07-31 16:15:00|33821.8|33801.8|33826.8|33806.8|33831.8|33811.8|33816.8|33796.8|29
1722442800000|2024-07-31 16:20:00|33831.8|33811.8|33826.8|33806.8|33841.8|33821.8|33821.8|33801.8|22
1722443100000|2024-07-31 16:25:00|33821.8|33801.8|33836.8|33816.8|33846.8|33826.8|33821.8|33801.8|59
1722443400000|2024-07-31 16:30:00|33831.8|33811.8|33851.8|33831.8|33856.8|33836.8|33831.8|33806.8|30
1722443700000|2024-07-31 16:35:00|33846.8|33826.8|33846.8|33826.8|33861.8|33836.8|33841.8|33821.8|21
1722444000000|2024-07-31 16:40:00|33851.8|33821.8|33866.8|33846.8|33866.8|33846.8|33846.8|33821.8|33
1722444300000|2024-07-31 16:45:00|33871.8|33851.8|33871.8|33851.8|33876.8|33856.8|33861.8|33841.8|19
1722444600000|2024-07-31 16:50:00|33876.8|33856.8|33866.8|33846.8|33876.8|33856.8|33861.8|33841.8|31
1722444900000|2024-07-31 16:55:00|33871.8|33851.8|33856.8|33836.8|33871.8|33851.8|33856.8|33831.8|10
1722445200000|2024-07-31 17:00:00|33851.8|33831.8|33861.8|33841.8|33861.8|33841.8|33841.8|33821.8|20
1722445500000|2024-07-31 17:05:00|33866.8|33846.8|33861.8|33841.8|33881.8|33861.8|33861.8|33841.8|29
1722445800000|2024-07-31 17:10:00|33866.8|33836.8|33866.8|33846.8|33876.8|33851.8|33856.8|33836.8|23
1722446100000|2024-07-31 17:15:00|33871.8|33851.8|33871.8|33851.8|33876.8|33856.8|33861.8|33841.8|14
1722446400000|2024-07-31 17:20:00|33866.8|33846.8|33861.8|33841.8|33871.8|33851.8|33861.8|33841.8|25
1722446700000|2024-07-31 17:25:00|33866.8|33836.8|33856.8|33831.8|33866.8|33841.8|33836.8|33816.8|33
1722447000000|2024-07-31 17:30:00|33851.8|33826.8|33811.8|33791.8|33851.8|33826.8|33806.8|33786.8|71
1722447300000|2024-07-31 17:35:00|33806.8|33786.8|33806.8|33781.8|33821.8|33801.8|33801.8|33781.8|13
1722447600000|2024-07-31 17:40:00|33801.8|33786.8|33816.8|33796.8|33821.8|33801.8|33791.8|33771.8|34
1722447900000|2024-07-31 17:45:00|33811.8|33791.8|33831.8|33811.8|33831.8|33811.8|33811.8|33791.8|19
1722448200000|2024-07-31 17:50:00|33836.8|33816.8|33851.8|33826.8|33851.8|33831.8|33831.8|33811.8|14
1722448500000|2024-07-31 17:55:00|33846.8|33831.8|33828.3|33800.3|33851.8|33831.8|33811.8|33787.8|23
1722448800000|2024-07-31 18:00:00|33825.8|33797.8|33836.8|33816.8|33841.8|33816.8|33818.3|33790.3|9
1722449100000|2024-07-31 18:05:00|33841.8|33811.8|33836.8|33816.8|33856.8|33831.8|33826.8|33801.8|22
1722449400000|2024-07-31 18:10:00|33841.8|33811.8|33841.8|33821.8|33851.8|33826.8|33831.8|33806.8|23
1722449700000|2024-07-31 18:15:00|33846.8|33826.8|33841.8|33821.8|33851.8|33831.8|33826.8|33806.8|34
1722450000000|2024-07-31 18:20:00|33836.8|33816.8|33851.8|33826.8|33856.8|33836.8|33831.8|33811.8|23
1722450300000|2024-07-31 18:25:00|33846.8|33821.8|33841.8|33826.8|33856.8|33831.8|33841.8|33816.8|9
1722450600000|2024-07-31 18:30:00|33844.3|33829.3|33864.3|33849.3|33874.3|33859.3|33841.8|33826.8|17
1722450900000|2024-07-31 18:35:00|33861.8|33846.8|33856.8|33841.8|33864.3|33849.3|33834.3|33819.3|23
1722451200000|2024-07-31 18:40:00|33854.3|33839.3|33886.8|33871.8|33894.3|33879.3|33851.8|33836.8|25
1722451500000|2024-07-31 18:45:00|33889.3|33874.3|33914.3|33899.3|33914.3|33899.3|33876.8|33861.8|28
1722451800000|2024-07-31 18:50:00|33911.8|33896.8|33924.3|33909.3|33929.3|33914.3|33896.8|33881.8|52
1722452100000|2024-07-31 18:55:00|33921.8|33906.8|33931.8|33916.8|33931.8|33916.8|33904.3|33889.3|49
1722452400000|2024-07-31 19:00:00|33929.3|33914.3|33901.8|33886.8|33939.3|33924.3|33899.3|33884.3|18
1722452700000|2024-07-31 19:05:00|33904.3|33889.3|33884.3|33869.3|33911.8|33896.8|33879.3|33864.3|6
1722453000000|2024-07-31 19:10:00|33886.8|33871.8|33856.8|33841.8|33891.8|33876.8|33849.3|33834.3|16
1722453300000|2024-07-31 19:15:00|33859.3|33844.3|33811.8|33796.8|33891.8|33876.8|33806.8|33791.8|34
1722453600000|2024-07-31 19:20:00|33809.3|33794.3|33781.8|33766.8|33831.8|33816.8|33781.8|33766.8|21
1722453900000|2024-07-31 19:25:00|33784.3|33769.3|33766.8|33751.8|33801.8|33786.8|33746.8|33731.8|43
1722454200000|2024-07-31 19:30:00|33769.3|33754.3|33759.3|33744.3|33784.3|33769.3|33751.8|33736.8|29
1722454500000|2024-07-31 19:35:00|33761.8|33746.8|33781.8|33766.8|33801.8|33786.8|33761.8|33746.8|36
1722454800000|2024-07-31 19:40:00|33779.3|33764.3|33809.3|33794.3|33814.3|33799.3|33776.8|33761.8|21
1722455100000|2024-07-31 19:45:00|33806.8|33791.8|33809.3|33794.3|33819.3|33804.3|33791.8|33776.8|29
1722455400000|2024-07-31 19:50:00|33811.8|33796.8|33776.8|33761.8|33821.8|33806.8|33751.8|33736.8|25
1722455700000|2024-07-31 19:55:00|33779.3|33764.3|33791.8|33776.8|33791.8|33776.8|33756.8|33741.8|51
1722456000000|2024-07-31 20:00:00|33789.1|33749.1|33820.2|33780.2|33837.6|33797.6|33785|33745|0
1722456300000|2024-07-31 20:05:00|33820.3|33780.3|33847.2|33807.2|33879.8|33839.8|33820.2|33780.2|0
1722456600000|2024-07-31 20:10:00|33846.6|33806.6|33825.1|33785.1|33850|33810|33817.5|33777.5|0
1722456900000|2024-07-31 20:15:00|33824.4|33784.4|33821.6|33781.6|33843.1|33803.1|33820.9|33780.9|0
1722457200000|2024-07-31 20:20:00|33822.3|33782.3|33824.4|33784.4|33835.5|33795.5|33820.9|33780.9|0
1722457500000|2024-07-31 20:25:00|33823.7|33783.7|33837.6|33797.6|33841|33801|33820.9|33780.9|0
1722457800000|2024-07-31 20:30:00|33838.3|33798.3|33843.8|33803.8|33854.9|33814.9|33838.3|33798.3|0
1722458100000|2024-07-31 20:35:00|33844.5|33804.5|33842.7|33802.7|33848.2|33808.2|33841|33801|0
1722458400000|2024-07-31 20:40:00|33842|33802|33843.4|33803.4|33848.9|33808.9|33838.5|33798.5|0
1722458700000|2024-07-31 20:45:00|33844.1|33804.1|33838.5|33798.5|33844.1|33804.1|33837.1|33797.1|0
1722459000000|2024-07-31 20:50:00|33837.8|33797.8|33836.4|33796.4|33841.3|33801.3|33836.4|33796.4|0
1722459300000|2024-07-31 20:55:00|33835.1|33795.1|33836.4|33796.4|33838.5|33798.5|33828.1|33788.1|0
1722459600000|2024-07-31 21:00:00|33835.8|33795.8|33835.8|33795.8|33836.4|33796.4|33834.4|33794.4|0
1722459900000|2024-07-31 21:05:00|33835.7|33795.7|33836.4|33796.4|33837.8|33797.8|33833.7|33793.7|0
1722460200000|2024-07-31 21:10:00|33836.5|33796.5|33837.1|33797.1|33839.2|33799.2|33836.5|33796.5|0
1722460500000|2024-07-31 21:15:00|33837.2|33797.2|33837.8|33797.8|33838.5|33798.5|33835.8|33795.8|0
1722460800000|2024-07-31 21:20:00|33837.9|33797.9|33839.9|33799.9|33839.9|33799.9|33836.4|33796.4|0
1722461100000|2024-07-31 21:25:00|33838.5|33798.5|33836.4|33796.4|33840.6|33800.6|33835.1|33795.1|0
1722461400000|2024-07-31 21:30:00|33836.5|33796.5|33835.8|33795.8|33837.1|33797.1|33835.8|33795.8|0
1722461700000|2024-07-31 21:35:00|33835.7|33795.7|33835.7|33795.7|33837.1|33797.1|33831.6|33791.6|0
1722462000000|2024-07-31 21:40:00|33835.1|33795.1|33837.1|33797.1|33841.3|33801.3|33834.4|33794.4|0
1722462300000|2024-07-31 21:45:00|33837.2|33797.2|33838.5|33798.5|33838.5|33798.5|33837.2|33797.2|0
1722462600000|2024-07-31 21:50:00|33839.2|33799.2|33842.7|33802.7|33845.5|33805.5|33838.5|33798.5|0
1722462900000|2024-07-31 21:55:00|33842.8|33802.8|33844.1|33804.1|33846.1|33806.1|33839.9|33799.9|0
1722463200000|2024-07-31 22:00:00|33844.3|33804.3|33876.6|33836.6|33876.6|33836.6|33844.3|33804.3|0
1722463500000|2024-07-31 22:05:00|33875.9|33835.9|33892.4|33852.4|33895.8|33855.8|33873.9|33833.9|0
1722463800000|2024-07-31 22:10:00|33892.3|33852.3|33888.2|33848.2|33892.3|33852.3|33881.3|33841.3|0
1722464100000|2024-07-31 22:15:00|33888.9|33848.9|33888.9|33848.9|33894.4|33854.4|33884.1|33844.1|0
1722464400000|2024-07-31 22:20:00|33888.2|33848.2|33887.5|33847.5|33891.7|33851.7|33886.1|33846.1|0
1722464700000|2024-07-31 22:25:00|33886.8|33846.8|33886.8|33846.8|33889.6|33849.6|33879.2|33839.2|0
1722465000000|2024-07-31 22:30:00|33886.1|33846.1|33882|33842|33886.1|33846.1|33879.2|33839.2|0
1722465300000|2024-07-31 22:35:00|33882.7|33842.7|33873|33833|33893.1|33853.1|33868.8|33828.8|0
1722465600000|2024-07-31 22:40:00|33873.7|33833.7|33883.4|33843.4|33884.8|33844.8|33873|33833|0
1722465900000|2024-07-31 22:45:00|33884.1|33844.1|33883.4|33843.4|33886.1|33846.1|33882|33842|0
1722466200000|2024-07-31 22:50:00|33884.1|33844.1|33891.7|33851.7|33898.6|33858.6|33883.4|33843.4|0
1722466500000|2024-07-31 22:55:00|33891.6|33851.6|33891.7|33851.7|33893.1|33853.1|33886.1|33846.1|0
1722466800000|2024-07-31 23:00:00|33892.4|33852.4|33892.4|33852.4|33895.8|33855.8|33891.7|33851.7|0
1722467100000|2024-07-31 23:05:00|33892.3|33852.3|33893.1|33853.1|33893.7|33853.7|33887.5|33847.5|0
1722467400000|2024-07-31 23:10:00|33893.7|33853.7|33903.4|33863.4|33904.1|33864.1|33893.7|33853.7|0
1722467700000|2024-07-31 23:15:00|33903.5|33863.5|33909.7|33869.7|33915.9|33875.9|33902.1|33862.1|0
1722468000000|2024-07-31 23:20:00|33910.4|33870.4|33904.8|33864.8|33910.4|33870.4|33904.1|33864.1|0
1722468300000|2024-07-31 23:25:00|33903.4|33863.4|33911.8|33871.8|33914.5|33874.5|33901.4|33861.4|0
1722468600000|2024-07-31 23:30:00|33911.7|33871.7|33911.8|33871.8|33914.5|33874.5|33909.7|33869.7|0
1722468900000|2024-07-31 23:35:00|33912.5|33872.5|33915.9|33875.9|33917.3|33877.3|33911.8|33871.8|0
1722469200000|2024-07-31 23:40:00|33915.2|33875.2|33914.5|33874.5|33915.9|33875.9|33912.5|33872.5|0
1722469500000|2024-07-31 23:45:00|33914.6|33874.6|33909|33869|33915.9|33875.9|33907.6|33867.6|0
1722469800000|2024-07-31 23:50:00|33908.3|33868.3|33902.3|33862.3|33910.4|33870.4|33901.6|33861.6|0
1722470100000|2024-07-31 23:55:00|33903|33863|33895.6|33855.6|33903.7|33863.7|33892.8|33852.8|0
1722470400000|2024-08-01 00:00:00|33896.3|33856.3|33918|33878|33924.2|33884.2|33890.7|33850.7|0
1722470700000|2024-08-01 00:05:00|33919.4|33879.4|33921.5|33881.5|33921.5|33881.5|33915.2|33875.2|0
1722471000000|2024-08-01 00:10:00|33921.4|33881.4|33916.4|33876.4|33921.5|33881.5|33898.6|33858.6|0
1722471300000|2024-08-01 00:15:00|33916.3|33876.3|33879.3|33839.3|33919.1|33879.1|33852.5|33812.5|0
1722471600000|2024-08-01 00:20:00|33882.7|33842.7|33886.3|33846.3|33899.7|33859.7|33872.6|33832.6|0
1722471900000|2024-08-01 00:25:00|33886.2|33846.2|33872.7|33832.7|33886.2|33846.2|33859.2|33819.2|0
1722472200000|2024-08-01 00:30:00|33872.6|33832.6|33845.6|33805.6|33872.7|33832.7|33845.5|33805.5|0
1722472500000|2024-08-01 00:35:00|33845.7|33805.7|33825|33785|33852.4|33812.4|33818.1|33778.1|0
1722472800000|2024-08-01 00:40:00|33818.3|33778.3|33838.8|33798.8|33845.4|33805.4|33811.4|33771.4|0
1722473100000|2024-08-01 00:45:00|33838.9|33798.9|33832|33792|33838.9|33798.9|33825.2|33785.2|0
1722473400000|2024-08-01 00:50:00|33831.9|33791.9|33831.7|33791.7|33832|33792|33818.4|33778.4|0
1722473700000|2024-08-01 00:55:00|33831.8|33791.8|33804.4|33764.4|33838.6|33798.6|33797.7|33757.7|0
1722474000000|2024-08-01 01:00:00|33797.7|33757.7|33818.1|33778.1|33831.7|33791.7|33797.7|33757.7|0
1722474300000|2024-08-01 01:05:00|33821.5|33781.5|33797.7|33757.7|33824.9|33784.9|33790.9|33750.9|0
1722474600000|2024-08-01 01:10:00|33797.6|33757.6|33804.6|33764.6|33804.6|33764.6|33784|33744|0
1722474900000|2024-08-01 01:15:00|33804.5|33764.5|33811.3|33771.3|33811.3|33771.3|33797.7|33757.7|0
1722475200000|2024-08-01 01:20:00|33807.9|33767.9|33825|33785|33825|33785|33804.5|33764.5|0
1722475500000|2024-08-01 01:25:00|33824.9|33784.9|33797.7|33757.7|33824.9|33784.9|33797.7|33757.7|0
1722475800000|2024-08-01 01:30:00|33804.4|33764.4|33824.8|33784.8|33831.7|33791.7|33804.4|33764.4|0
1722476100000|2024-08-01 01:35:00|33824.9|33784.9|33797.9|33757.9|33831.6|33791.6|33791|33751|0
1722476400000|2024-08-01 01:40:00|33797.8|33757.8|33794.6|33754.6|33804.8|33764.8|33791.1|33751.1|0
1722476700000|2024-08-01 01:45:00|33794.5|33754.5|33773|33733|33797.9|33757.9|33766.1|33726.1|0
1722477000000|2024-08-01 01:50:00|33766.3|33726.3|33766.3|33726.3|33766.4|33726.4|33752.7|33712.7|0
1722477300000|2024-08-01 01:55:00|33766.4|33726.4|33773.2|33733.2|33779.9|33739.9|33766.3|33726.3|0
1722477600000|2024-08-01 02:00:00|33776.5|33736.5|33759.6|33719.6|33779.9|33739.9|33759.6|33719.6|0
1722477900000|2024-08-01 02:05:00|33766.3|33726.3|33746.4|33706.4|33766.4|33726.4|33746.1|33706.1|0
1722478200000|2024-08-01 02:10:00|33746.3|33706.3|33746.2|33706.2|33746.4|33706.4|33725.9|33685.9|0
1722478500000|2024-08-01 02:15:00|33739.5|33699.5|33753.1|33713.1|33753.1|33713.1|33739.4|33699.4|0
1722478800000|2024-08-01 02:20:00|33759.8|33719.8|33780.4|33740.4|33780.4|33740.4|33759.8|33719.8|0
1722479100000|2024-08-01 02:25:00|33777|33737|33787.1|33747.1|33787.2|33747.2|33773.6|33733.6|0
1722479400000|2024-08-01 02:30:00|33787|33747|33780.2|33740.2|33787|33747|33773.4|33733.4|0
1722479700000|2024-08-01 02:35:00|33780.3|33740.3|33780.6|33740.6|33787.3|33747.3|33773.5|33733.5|0
1722480000000|2024-08-01 02:40:00|33780.5|33740.5|33780.7|33740.7|33787.4|33747.4|33780.4|33740.4|0
1722480300000|2024-08-01 02:45:00|33784|33744|33787.4|33747.4|33787.5|33747.5|33780.7|33740.7|0
1722480600000|2024-08-01 02:50:00|33784|33744|33767.2|33727.2|33784|33744|33767.2|33727.2|0
1722480900000|2024-08-01 02:55:00|33770.6|33730.6|33773.9|33733.9|33780.7|33740.7|33767|33727|0
1722481200000|2024-08-01 03:00:00|33767.2|33727.2|33773.9|33733.9|33773.9|33733.9|33753.6|33713.6|0
1722481500000|2024-08-01 03:05:00|33774|33734|33787.4|33747.4|33787.4|33747.4|33767.2|33727.2|0
1722481800000|2024-08-01 03:10:00|33787.5|33747.5|33780.6|33740.6|33787.5|33747.5|33773.9|33733.9|0
1722482100000|2024-08-01 03:15:00|33780.5|33740.5|33787.4|33747.4|33787.4|33747.4|33780.5|33740.5|0
1722482400000|2024-08-01 03:20:00|33787.3|33747.3|33787.4|33747.4|33787.4|33747.4|33780.6|33740.6|0
1722482700000|2024-08-01 03:25:00|33780.7|33740.7|33787.6|33747.6|33787.6|33747.6|33780.7|33740.7|0
1722483000000|2024-08-01 03:30:00|33787.5|33747.5|33794.3|33754.3|33794.3|33754.3|33787.4|33747.4|0
1722483300000|2024-08-01 03:35:00|33790.9|33750.9|33780.7|33740.7|33794.3|33754.3|33780.7|33740.7|0
1722483600000|2024-08-01 03:40:00|33780.6|33740.6|33787.4|33747.4|33787.4|33747.4|33773.9|33733.9|0
1722483900000|2024-08-01 03:45:00|33794.2|33754.2|33814.3|33774.3|33821|33781|33787.4|33747.4|0
1722484200000|2024-08-01 03:50:00|33814.2|33774.2|33821|33781|33821|33781|33807.4|33767.4|0
1722484500000|2024-08-01 03:55:00|33820.9|33780.9|33854.7|33814.7|33854.8|33814.8|33820.9|33780.9|0
1722484800000|2024-08-01 04:00:00|33851.3|33811.3|33844.4|33804.4|33854.7|33814.7|33841.1|33801.1|0
1722485100000|2024-08-01 04:05:00|33844.5|33804.5|33847.9|33807.9|33854.6|33814.6|33844.5|33804.5|0
1722485400000|2024-08-01 04:10:00|33854.6|33814.6|33854.6|33814.6|33854.6|33814.6|33847.8|33807.8|0
1722485700000|2024-08-01 04:15:00|33854.7|33814.7|33848|33808|33861.4|33821.4|33847.9|33807.9|0
1722486000000|2024-08-01 04:20:00|33854.7|33814.7|33848|33808|33854.7|33814.7|33847.9|33807.9|0
1722486300000|2024-08-01 04:25:00|33847.9|33807.9|33854.6|33814.6|33868.1|33828.1|33847.9|33807.9|0
1722486600000|2024-08-01 04:30:00|33851.2|33811.2|33841.1|33801.1|33854.6|33814.6|33841.1|33801.1|0
1722486900000|2024-08-01 04:35:00|33841.2|33801.2|33841|33801|33847.9|33807.9|33841|33801|0
1722487200000|2024-08-01 04:40:00|33840.9|33800.9|33847.6|33807.6|33847.7|33807.7|33827.4|33787.4|0
1722487500000|2024-08-01 04:45:00|33840.9|33800.9|33841|33801|33847.8|33807.8|33834.3|33794.3|0
1722487800000|2024-08-01 04:50:00|33834.3|33794.3|33834.3|33794.3|33841.1|33801.1|33827.4|33787.4|0
1722488100000|2024-08-01 04:55:00|33841|33801|33841.1|33801.1|33841.1|33801.1|33841|33801|0
1722488400000|2024-08-01 05:00:00|33847.8|33807.8|33827.4|33787.4|33847.9|33807.9|33820.6|33780.6|0
1722488700000|2024-08-01 05:05:00|33827.5|33787.5|33841|33801|33841.1|33801.1|33827.5|33787.5|0
1722489000000|2024-08-01 05:10:00|33841.1|33801.1|33841.1|33801.1|33854.6|33814.6|33840.9|33800.9|0
1722489300000|2024-08-01 05:15:00|33841|33801|33841.1|33801.1|33847.9|33807.9|33834.2|33794.2|0
1722489600000|2024-08-01 05:20:00|33837.8|33797.8|33827.6|33787.6|33841.2|33801.2|33827.6|33787.6|0
1722489900000|2024-08-01 05:25:00|33827.7|33787.7|33847.8|33807.8|33847.9|33807.9|33827.7|33787.7|0
1722490200000|2024-08-01 05:30:00|33841.1|33801.1|33861.4|33821.4|33861.4|33821.4|33834.4|33794.4|0
1722490500000|2024-08-01 05:35:00|33861.3|33821.3|33868|33828|33874.8|33834.8|33861.2|33821.2|0
1722490800000|2024-08-01 05:40:00|33871.4|33831.4|33881.5|33841.5|33891.7|33851.7|33867.9|33827.9|0
1722491100000|2024-08-01 05:45:00|33881.6|33841.6|33881.6|33841.6|33888.3|33848.3|33874.7|33834.7|0
1722491400000|2024-08-01 05:50:00|33881.5|33841.5|33895.1|33855.1|33895.1|33855.1|33874.8|33834.8|0
1722491700000|2024-08-01 05:55:00|33901.8|33861.8|33895.4|33855.4|33901.9|33861.9|33874.9|33834.9|0
1722492000000|2024-08-01 06:00:00|33798.8|33783.8|33773.8|33758.8|33818.8|33803.8|33773.8|33758.8|37
1722492300000|2024-08-01 06:05:00|33781.3|33766.3|33741.3|33726.3|33781.3|33766.3|33721.3|33706.3|67
1722492600000|2024-08-01 06:10:00|33743.8|33728.8|33731.3|33716.3|33743.8|33728.8|33718.8|33703.8|32
1722492900000|2024-08-01 06:15:00|33733.8|33718.8|33738.8|33723.8|33743.8|33728.8|33728.8|33713.8|23
1722493200000|2024-08-01 06:20:00|33741.3|33726.3|33736.3|33721.3|33741.3|33726.3|33728.8|33713.8|17
1722493500000|2024-08-01 06:25:00|33733.8|33718.8|33736.3|33721.3|33743.8|33728.8|33728.8|33713.8|21
1722493800000|2024-08-01 06:30:00|33738.8|33723.8|33726.3|33711.3|33741.3|33726.3|33726.3|33711.3|18
1722494100000|2024-08-01 06:35:00|33723.8|33708.8|33701.3|33686.3|33723.8|33708.8|33698.8|33683.8|31
1722494400000|2024-08-01 06:40:00|33698.8|33683.8|33701.3|33686.3|33708.8|33693.8|33681.3|33666.3|46
1722494700000|2024-08-01 06:45:00|33698.8|33683.8|33696.3|33681.3|33713.8|33698.8|33688.8|33673.8|18
1722495000000|2024-08-01 06:50:00|33693.8|33678.8|33676.3|33661.3|33693.8|33678.8|33653.8|33638.8|51
1722495300000|2024-08-01 06:55:00|33671.3|33656.3|33636.3|33621.3|33671.3|33656.3|33621.3|33606.3|64
1722495600000|2024-08-01 07:00:00|33638.8|33623.8|33586.3|33571.3|33638.8|33623.8|33558.8|33543.8|545
1722495900000|2024-08-01 07:05:00|33588.8|33573.8|33383.8|33368.8|33588.8|33573.8|33383.8|33368.8|692
1722496200000|2024-08-01 07:10:00|33386.3|33371.3|33418.8|33403.8|33463.8|33448.8|33376.3|33361.3|508
1722496500000|2024-08-01 07:15:00|33416.3|33401.3|33398.8|33383.8|33418.8|33403.8|33346.3|33331.3|495
1722496800000|2024-08-01 07:20:00|33401.3|33386.3|33473.8|33458.8|33473.8|33458.8|33371.3|33356.3|265
1722497100000|2024-08-01 07:25:00|33471.3|33456.3|33443.8|33428.8|33473.8|33458.8|33418.8|33403.8|283
1722497400000|2024-08-01 07:30:00|33446.3|33431.3|33413.8|33398.8|33458.8|33443.8|33413.8|33398.8|176
1722497700000|2024-08-01 07:35:00|33411.3|33396.3|33366.3|33351.3|33413.8|33398.8|33358.8|33343.8|255
1722498000000|2024-08-01 07:40:00|33363.8|33348.8|33422.8|33407.8|33425.3|33410.3|33361.3|33346.3|178
1722498300000|2024-08-01 07:45:00|33420.3|33405.3|33412.8|33397.8|33437.8|33422.8|33382.8|33367.8|131
1722498600000|2024-08-01 07:50:00|33415.3|33400.3|33383.8|33368.8|33451.3|33436.3|33376.3|33361.3|152
1722498900000|2024-08-01 07:55:00|33386.3|33371.3|33381.3|33366.3|33408.8|33393.8|33351.3|33336.3|233
1722499200000|2024-08-01 08:00:00|33386.3|33371.3|33337.3|33322.3|33386.3|33371.3|33311.3|33296.3|206
1722499500000|2024-08-01 08:05:00|33334.8|33319.8|33368.2|33353.2|33378.2|33363.2|33323.2|33308.2|327
1722499800000|2024-08-01 08:10:00|33365.7|33350.7|33323.2|33308.2|33368.2|33353.2|33298.2|33283.2|236
1722500100000|2024-08-01 08:15:00|33320.7|33305.7|33278.2|33263.2|33323.2|33308.2|33270.7|33255.7|265
1722500400000|2024-08-01 08:20:00|33275.7|33260.7|33245.7|33230.7|33283.2|33268.2|33233.2|33218.2|182
1722500700000|2024-08-01 08:25:00|33248.2|33233.2|33270.7|33255.7|33288.2|33273.2|33225.7|33210.7|188
1722501000000|2024-08-01 08:30:00|33273.2|33258.2|33303.2|33288.2|33303.2|33288.2|33238.2|33223.2|123
1722501300000|2024-08-01 08:35:00|33300.7|33285.7|33243.2|33228.2|33320.7|33305.7|33238.2|33223.2|125
1722501600000|2024-08-01 08:40:00|33245.7|33230.7|33228.2|33213.2|33245.7|33230.7|33183.2|33168.2|241
1722501900000|2024-08-01 08:45:00|33225.7|33210.7|33200.7|33185.7|33235.7|33220.7|33183.2|33168.2|195
1722502200000|2024-08-01 08:50:00|33198.2|33183.2|33223.2|33208.2|33243.2|33228.2|33195.7|33180.7|129
1722502500000|2024-08-01 08:55:00|33220.7|33205.7|33203.2|33188.2|33223.2|33208.2|33193.2|33178.2|51
1722502800000|2024-08-01 09:00:00|33200.7|33185.7|33243.2|33228.2|33253.2|33238.2|33185.7|33170.7|184
1722503100000|2024-08-01 09:05:00|33245.7|33230.7|33253.2|33238.2|33258.2|33243.2|33198.2|33183.2|134
1722503400000|2024-08-01 09:10:00|33255.7|33240.7|33265.7|33250.7|33268.2|33253.2|33230.7|33215.7|168
1722503700000|2024-08-01 09:15:00|33263.2|33248.2|33233.2|33218.2|33283.2|33268.2|33228.2|33213.2|102
1722504000000|2024-08-01 09:20:00|33230.7|33215.7|33243.2|33228.2|33248.2|33233.2|33218.2|33203.2|63
1722504300000|2024-08-01 09:25:00|33240.7|33225.7|33245.7|33230.7|33248.2|33233.2|33213.2|33198.2|66
1722504600000|2024-08-01 09:30:00|33243.2|33228.2|33238.2|33223.2|33258.2|33243.2|33228.2|33213.2|48
1722504900000|2024-08-01 09:35:00|33235.7|33220.7|33268.2|33253.2|33270.7|33255.7|33233.2|33218.2|169
1722505200000|2024-08-01 09:40:00|33265.7|33250.7|33250.7|33235.7|33268.2|33253.2|33248.2|33233.2|59
1722505500000|2024-08-01 09:45:00|33248.2|33233.2|33253.2|33238.2|33268.2|33253.2|33245.7|33230.7|57
1722505800000|2024-08-01 09:50:00|33248.2|33233.2|33268.2|33253.2|33268.2|33253.2|33243.2|33228.2|108
1722506100000|2024-08-01 09:55:00|33270.7|33255.7|33285.7|33270.7|33285.7|33270.7|33258.2|33243.2|61
1722506400000|2024-08-01 10:00:00|33283.2|33268.2|33283.2|33268.2|33303.2|33288.2|33268.2|33253.2|99
1722506700000|2024-08-01 10:05:00|33278.2|33263.2|33313.2|33298.2|33318.2|33303.2|33265.7|33250.7|96
1722507000000|2024-08-01 10:10:00|33310.7|33295.7|33328.2|33313.2|33338.2|33323.2|33298.2|33283.2|63
1722507300000|2024-08-01 10:15:00|33325.7|33310.7|33353.2|33338.2|33358.2|33343.2|33320.7|33305.7|60
1722507600000|2024-08-01 10:20:00|33350.7|33335.7|33348.2|33333.2|33368.2|33353.2|33348.2|33333.2|61
1722507900000|2024-08-01 10:25:00|33350.7|33335.7|33358.2|33343.2|33368.2|33353.2|33348.2|33333.2|53
1722508200000|2024-08-01 10:30:00|33360.7|33345.7|33343.2|33328.2|33360.7|33345.7|33330.7|33315.7|64
1722508500000|2024-08-01 10:35:00|33345.7|33330.7|33340.7|33325.7|33360.7|33345.7|33323.2|33308.2|81
1722508800000|2024-08-01 10:40:00|33343.2|33328.2|33390.7|33375.7|33393.2|33378.2|33333.2|33318.2|217
1722509100000|2024-08-01 10:45:00|33393.2|33378.2|33390.7|33375.7|33393.2|33378.2|33370.7|33355.7|81
1722509400000|2024-08-01 10:50:00|33393.2|33378.2|33455.7|33440.7|33458.2|33443.2|33383.2|33368.2|369
1722509700000|2024-08-01 10:55:00|33458.2|33443.2|33500.7|33485.7|33553.2|33538.2|33438.2|33423.2|460
1722510000000|2024-08-01 11:00:00|33460.7|33445.7|33490.7|33475.7|33515.7|33500.7|33460.7|33445.7|279
1722510300000|2024-08-01 11:05:00|33493.2|33478.2|33465.7|33450.7|33515.7|33500.7|33465.7|33450.7|102
1722510600000|2024-08-01 11:10:00|33468.2|33453.2|33505.7|33490.7|33515.7|33500.7|33465.7|33450.7|84
1722510900000|2024-08-01 11:15:00|33508.2|33493.2|33510.7|33495.7|33533.2|33518.2|33495.7|33480.7|107
1722511200000|2024-08-01 11:20:00|33508.2|33493.2|33488.2|33473.2|33528.2|33513.2|33473.2|33458.2|77
1722511500000|2024-08-01 11:25:00|33490.7|33475.7|33498.2|33483.2|33513.2|33498.2|33485.7|33470.7|58
1722511800000|2024-08-01 11:30:00|33495.7|33480.7|33490.7|33475.7|33513.2|33498.2|33480.7|33465.7|100
1722512100000|2024-08-01 11:35:00|33493.2|33478.2|33470.7|33455.7|33493.2|33478.2|33448.2|33433.2|112
1722512400000|2024-08-01 11:40:00|33470|33455|33420|33405|33472.5|33457.5|33417.5|33402.5|60
1722512700000|2024-08-01 11:45:00|33422.5|33407.5|33422.5|33407.5|33452.5|33437.5|33420|33405|59
1722513000000|2024-08-01 11:50:00|33420|33405|33380|33365|33427.5|33412.5|33372.5|33357.5|119
1722513300000|2024-08-01 11:55:00|33382.5|33367.5|33365|33350|33392.5|33377.5|33365|33350|71
1722513600000|2024-08-01 12:00:00|33367.5|33352.5|33362.5|33347.5|33380|33365|33352.5|33337.5|83
1722513900000|2024-08-01 12:05:00|33360|33345|33352.5|33337.5|33372.5|33357.5|33342.5|33327.5|128
1722514200000|2024-08-01 12:10:00|33355|33340|33330|33315|33355|33340|33302.5|33287.5|187
1722514500000|2024-08-01 12:15:00|33332.5|33317.5|33330|33315|33360|33345|33327.5|33312.5|103
1722514800000|2024-08-01 12:20:00|33332.5|33317.5|33360|33345|33362.5|33347.5|33317.5|33302.5|109
1722515100000|2024-08-01 12:25:00|33357.5|33342.5|33350|33335|33367.5|33352.5|33345|33330|76
1722515400000|2024-08-01 12:30:00|33352.5|33337.5|33360|33345|33372.5|33357.5|33342.5|33327.5|119
1722515700000|2024-08-01 12:35:00|33357.5|33342.5|33360|33345|33367.5|33352.5|33342.5|33327.5|79
1722516000000|2024-08-01 12:40:00|33357.5|33342.5|33342.5|33327.5|33372.5|33357.5|33335|33320|170
1722516300000|2024-08-01 12:45:00|33345|33330|33370|33355|33375|33360|33337.5|33322.5|155
1722516600000|2024-08-01 12:50:00|33372.5|33357.5|33397.5|33382.5|33410|33395|33362.5|33347.5|139
1722516900000|2024-08-01 12:55:00|33395|33380|33405|33390|33422.5|33407.5|33387.5|33372.5|91
1722517200000|2024-08-01 13:00:00|33402.5|33387.5|33412.5|33397.5|33427.5|33412.5|33392.5|33377.5|73
1722517500000|2024-08-01 13:05:00|33410|33395|33415|33400|33422.5|33407.5|33397.5|33382.5|78
1722517800000|2024-08-01 13:10:00|33412.5|33397.5|33447.5|33432.5|33462.5|33447.5|33412.5|33397.5|125
1722518100000|2024-08-01 13:15:00|33445|33430|33387.5|33372.5|33455|33440|33382.5|33367.5|125
1722518400000|2024-08-01 13:20:00|33390|33375|33350|33335|33392.5|33377.5|33350|33335|77
1722518700000|2024-08-01 13:25:00|33352.5|33337.5|33377.5|33362.5|33402.5|33387.5|33350|33335|61
1722519000000|2024-08-01 13:30:00|33375|33360|33395|33380|33422.5|33407.5|33367.5|33352.5|176
1722519300000|2024-08-01 13:35:00|33397.5|33382.5|33390|33375|33415|33400|33357.5|33342.5|109
1722519600000|2024-08-01 13:40:00|33392.5|33377.5|33410|33395|33422.5|33407.5|33390|33375|70
1722519900000|2024-08-01 13:45:00|33407.5|33392.5|33390|33375|33412.5|33397.5|33372.5|33357.5|113
1722520200000|2024-08-01 13:50:00|33392.5|33377.5|33337.5|33322.5|33392.5|33377.5|33337.5|33322.5|150
1722520500000|2024-08-01 13:55:00|33335|33320|33332.5|33317.5|33357.5|33342.5|33312.5|33297.5|150
1722520800000|2024-08-01 14:00:00|33330|33315|33212.5|33197.5|33330|33315|33212.5|33197.5|228
1722521100000|2024-08-01 14:05:00|33215|33200|33142.5|33127.5|33217.5|33202.5|33142.5|33127.5|324
1722521400000|2024-08-01 14:10:00|33143.4|33128.4|33095.9|33080.9|33155.9|33140.9|33093.4|33078.4|313
1722521700000|2024-08-01 14:15:00|33098.4|33083.4|33090.9|33075.9|33123.4|33108.4|33083.4|33068.4|241
1722522000000|2024-08-01 14:20:00|33093.4|33078.4|33083.4|33068.4|33103.4|33088.4|33045.9|33030.9|412
1722522300000|2024-08-01 14:25:00|33078.4|33063.4|33013.4|32998.4|33085.9|33070.9|33008.4|32993.4|209
1722522600000|2024-08-01 14:30:00|33010.9|32995.9|33018.4|33003.4|33028.4|33013.4|32968.4|32953.4|300
1722522900000|2024-08-01 14:35:00|33015.9|33000.9|32983.4|32968.4|33018.4|33003.4|32970.9|32955.9|281
1722523200000|2024-08-01 14:40:00|32988.4|32973.4|32863.4|32848.4|33003.4|32988.4|32858.4|32843.4|542
1722523500000|2024-08-01 14:45:00|32860.9|32845.9|32798.4|32783.4|32863.4|32848.4|32788.4|32773.4|470
1722523800000|2024-08-01 14:50:00|32808.4|32793.4|32868.4|32853.4|32903.4|32888.4|32805.9|32790.9|325
1722524100000|2024-08-01 14:55:00|32863.4|32848.4|32868.4|32853.4|32900.9|32885.9|32835.9|32820.9|306
1722524400000|2024-08-01 15:00:00|32865.9|32850.9|32875.9|32860.9|32893.4|32878.4|32863.4|32848.4|277
1722524700000|2024-08-01 15:05:00|32878.4|32863.4|32918.4|32903.4|32925.9|32910.9|32875.9|32860.9|379
1722525000000|2024-08-01 15:10:00|32915.9|32900.9|32880.9|32865.9|32920.9|32905.9|32875.9|32860.9|248
1722525300000|2024-08-01 15:15:00|32883.4|32868.4|32903.4|32888.4|32903.4|32888.4|32875.9|32860.9|225
1722525600000|2024-08-01 15:20:00|32900.9|32885.9|32853.4|32838.4|32900.9|32885.9|32853.4|32838.4|401
1722525900000|2024-08-01 15:25:00|32855.9|32840.9|32875.9|32860.9|32900.9|32885.9|32853.4|32838.4|483
1722526200000|2024-08-01 15:30:00|32878.4|32863.4|32865.9|32850.9|32888.4|32873.4|32848.4|32833.4|728
1722526500000|2024-08-01 15:35:00|32868.4|32853.4|32873.4|32858.4|32885.9|32870.9|32835.9|32820.9|301
1722526800000|2024-08-01 15:40:00|32870.9|32855.9|32845.9|32830.9|32878.4|32863.4|32843.4|32828.4|75
1722527100000|2024-08-01 15:45:00|32848.4|32833.4|32830.9|32815.9|32853.4|32838.4|32825.9|32810.9|78
1722527400000|2024-08-01 15:50:00|32835.9|32810.9|32870.9|32850.9|32870.9|32850.9|32815.9|32795.9|125
1722527700000|2024-08-01 15:55:00|32875.9|32855.9|32865.9|32840.9|32890.9|32870.9|32860.9|32840.9|104
1722528000000|2024-08-01 16:00:00|32870.9|32845.9|32880.9|32860.9|32885.9|32865.9|32840.9|32815.9|68
1722528300000|2024-08-01 16:05:00|32875.9|32855.9|32885.9|32860.9|32900.9|32880.9|32860.9|32835.9|38
1722528600000|2024-08-01 16:10:00|32880.9|32865.9|32860.9|32840.9|32890.9|32865.9|32850.9|32830.9|53
1722528900000|2024-08-01 16:15:00|32865.9|32845.9|32855.9|32835.9|32890.9|32870.9|32850.9|32830.9|66
1722529200000|2024-08-01 16:20:00|32860.9|32840.9|32810.9|32790.9|32865.9|32845.9|32800.9|32780.9|48
1722529500000|2024-08-01 16:25:00|32815.9|32795.9|32825.9|32805.9|32830.9|32810.9|32805.9|32785.9|67
1722529800000|2024-08-01 16:30:00|32820.9|32800.9|32790.9|32770.9|32825.9|32805.9|32790.9|32770.9|27
1722530100000|2024-08-01 16:35:00|32785.9|32765.9|32790.9|32765.9|32815.9|32790.9|32780.9|32760.9|73
1722530400000|2024-08-01 16:40:00|32785.9|32770.9|32795.9|32775.9|32800.9|32780.9|32780.9|32755.9|19
1722530700000|2024-08-01 16:45:00|32790.9|32770.9|32800.9|32775.9|32810.9|32790.9|32785.9|32760.9|37
1722531000000|2024-08-01 16:50:00|32795.9|32780.9|32815.9|32795.9|32815.9|32795.9|32775.9|32755.9|38
1722531300000|2024-08-01 16:55:00|32810.9|32790.9|32810.9|32785.9|32825.9|32805.9|32805.9|32780.9|55
1722531600000|2024-08-01 17:00:00|32805.9|32790.9|32805.9|32785.9|32825.9|32800.9|32795.9|32775.9|42
1722531900000|2024-08-01 17:05:00|32810.9|32780.9|32775.9|32755.9|32810.9|32785.9|32765.9|32740.9|59
1722532200000|2024-08-01 17:10:00|32780.9|32760.9|32760.9|32740.9|32780.9|32760.9|32755.9|32735.9|48
1722532500000|2024-08-01 17:15:00|32755.9|32735.9|32765.9|32745.9|32790.9|32765.9|32750.9|32725.9|27
1722532800000|2024-08-01 17:20:00|32760.9|32740.9|32755.9|32735.9|32770.9|32750.9|32750.9|32730.9|23
1722533100000|2024-08-01 17:25:00|32760.9|32740.9|32760.9|32740.9|32780.9|32760.9|32745.9|32725.9|31
1722533400000|2024-08-01 17:30:00|32755.9|32735.9|32750.9|32730.9|32760.9|32740.9|32745.9|32725.9|41
1722533700000|2024-08-01 17:35:00|32755.9|32735.9|32745.9|32725.9|32760.9|32735.9|32740.9|32715.9|36
1722534000000|2024-08-01 17:40:00|32750.9|32720.9|32750.9|32725.9|32760.9|32740.9|32730.9|32710.9|26
1722534300000|2024-08-01 17:45:00|32755.9|32730.9|32740.9|32715.9|32760.9|32735.9|32735.9|32715.9|36
1722534600000|2024-08-01 17:50:00|32735.9|32720.9|32770.9|32750.9|32770.9|32750.9|32725.9|32705.9|45
1722534900000|2024-08-01 17:55:00|32765.9|32745.9|32785.9|32765.9|32790.9|32770.9|32740.9|32720.9|26
1722535200000|2024-08-01 18:00:00|32790.9|32760.9|32760.9|32735.9|32795.9|32775.9|32755.9|32735.9|39
1722535500000|2024-08-01 18:05:00|32755.9|32730.9|32750.9|32730.9|32775.9|32755.9|32745.9|32720.9|39
1722535800000|2024-08-01 18:10:00|32755.9|32725.9|32750.9|32730.9|32760.9|32735.9|32740.9|32715.9|25
1722536100000|2024-08-01 18:15:00|32755.9|32735.9|32730.9|32705.9|32755.9|32735.9|32720.9|32700.9|38
1722536400000|2024-08-01 18:20:00|32735.9|32710.9|32735.9|32710.9|32760.9|32740.9|32730.9|32710.9|36
1722536700000|2024-08-01 18:25:00|32730.9|32715.9|32703.4|32688.4|32735.9|32715.9|32695.9|32670.9|38
1722537000000|2024-08-01 18:30:00|32700.9|32685.9|32698.4|32683.4|32708.4|32693.4|32690.9|32675.9|16
1722537300000|2024-08-01 18:35:00|32700.9|32685.9|32713.4|32698.4|32715.9|32700.9|32698.4|32683.4|22
1722537600000|2024-08-01 18:40:00|32720.9|32705.9|32698.4|32683.4|32728.4|32713.4|32695.9|32680.9|35
1722537900000|2024-08-01 18:45:00|32700.9|32685.9|32700.9|32685.9|32705.9|32690.9|32690.9|32675.9|10
1722538200000|2024-08-01 18:50:00|32698.4|32683.4|32683.4|32668.4|32708.4|32693.4|32683.4|32668.4|17
1722538500000|2024-08-01 18:55:00|32680.9|32665.9|32700.9|32685.9|32705.9|32690.9|32678.4|32663.4|15
1722538800000|2024-08-01 19:00:00|32695.9|32680.9|32710.9|32695.9|32715.9|32700.9|32688.4|32673.4|21
1722539100000|2024-08-01 19:05:00|32708.4|32693.4|32718.4|32703.4|32718.4|32703.4|32698.4|32683.4|42
1722539400000|2024-08-01 19:10:00|32715.9|32700.9|32730.9|32715.9|32748.4|32733.4|32710.9|32695.9|24
1722539700000|2024-08-01 19:15:00|32728.4|32713.4|32745.9|32730.9|32745.9|32730.9|32713.4|32698.4|23
1722540000000|2024-08-01 19:20:00|32743.4|32728.4|32750.9|32735.9|32750.9|32735.9|32728.4|32713.4|16
1722540300000|2024-08-01 19:25:00|32753.4|32738.4|32763.4|32748.4|32765.9|32750.9|32745.9|32730.9|50
1722540600000|2024-08-01 19:30:00|32765.9|32750.9|32738.4|32723.4|32770.9|32755.9|32735.9|32720.9|79
1722540900000|2024-08-01 19:35:00|32740.9|32725.9|32765.9|32750.9|32765.9|32750.9|32733.4|32718.4|49
1722541200000|2024-08-01 19:40:00|32763.4|32748.4|32765.9|32750.9|32765.9|32750.9|32750.9|32735.9|19
1722541500000|2024-08-01 19:45:00|32768.4|32753.4|32785.9|32770.9|32793.4|32778.4|32765.9|32750.9|20
1722541800000|2024-08-01 19:50:00|32788.4|32773.4|32780.9|32765.9|32810.9|32795.9|32773.4|32758.4|36
1722542100000|2024-08-01 19:55:00|32783.4|32768.4|32790.9|32775.9|32793.4|32778.4|32765.9|32750.9|87
1722542400000|2024-08-01 20:00:00|32808.8|32768.8|32750.7|32710.7|32829.4|32789.4|32730|32690|0
1722542700000|2024-08-01 20:05:00|32750.9|32710.9|32760.4|32720.4|32790.1|32750.1|32750.9|32710.9|0
1722543000000|2024-08-01 20:10:00|32761.1|32721.1|32755.6|32715.6|32768|32728|32746.6|32706.6|0
1722543300000|2024-08-01 20:15:00|32756.3|32716.3|32741.8|32701.8|32763.1|32723.1|32740.4|32700.4|0
1722543600000|2024-08-01 20:20:00|32742.5|32702.5|32707.9|32667.9|32745.2|32705.2|32704.5|32664.5|0
1722543900000|2024-08-01 20:25:00|32708|32668|32728|32688|32735.6|32695.6|32706.6|32666.6|0
1722544200000|2024-08-01 20:30:00|32727.9|32687.9|32745.9|32705.9|32782.5|32742.5|32708|32668|0
1722544500000|2024-08-01 20:35:00|32746|32706|32741.1|32701.1|32755.6|32715.6|32728|32688|0
1722544800000|2024-08-01 20:40:00|32741.8|32701.8|32738.3|32698.3|32743.2|32703.2|32725.9|32685.9|0
1722545100000|2024-08-01 20:45:00|32739.7|32699.7|32751.4|32711.4|32754.2|32714.2|32739|32699|0
1722545400000|2024-08-01 20:50:00|32750.1|32710.1|32768.3|32728.3|32769.4|32729.4|32750.1|32710.1|0
1722545700000|2024-08-01 20:55:00|32767.6|32727.6|32779.4|32739.4|32782.8|32742.8|32760.7|32720.7|0
1722546000000|2024-08-01 21:00:00|32779.3|32739.3|32776.4|32736.4|32779.9|32739.9|32775.9|32735.9|0
1722546300000|2024-08-01 21:05:00|32777.1|32737.1|32776.1|32736.1|32777.1|32737.1|32771.6|32731.6|0
1722546600000|2024-08-01 21:10:00|32775.4|32735.4|32765.7|32725.7|32776.1|32736.1|32763.7|32723.7|0
1722546900000|2024-08-01 21:15:00|32765|32725|32745.7|32705.7|32765|32725|32745.7|32705.7|0
1722547200000|2024-08-01 21:20:00|32745|32705|32747.1|32707.1|32760.2|32720.2|32745|32705|0
1722547500000|2024-08-01 21:25:00|32745.7|32705.7|32747.8|32707.8|32753.3|32713.3|32745.7|32705.7|0
1722547800000|2024-08-01 21:30:00|32749.2|32709.2|32751.9|32711.9|32751.9|32711.9|32746.4|32706.4|0
1722548100000|2024-08-01 21:35:00|32749.9|32709.9|32760.9|32720.9|32764.4|32724.4|32749.9|32709.9|0
1722548400000|2024-08-01 21:40:00|32760.2|32720.2|32758.8|32718.8|32764.3|32724.3|32758.1|32718.1|0
1722548700000|2024-08-01 21:45:00|32758.9|32718.9|32759.9|32719.9|32763|32723|32758.5|32718.5|0
1722549000000|2024-08-01 21:50:00|32759.8|32719.8|32764|32724|32764|32724|32757.1|32717.1|0
1722549300000|2024-08-01 21:55:00|32763.3|32723.3|32755.7|32715.7|32766.8|32726.8|32755.7|32715.7|0
1722549600000|2024-08-01 22:00:00|32756.3|32716.3|32774.4|32734.4|32788.8|32748.8|32756.3|32716.3|0
1722549900000|2024-08-01 22:05:00|32774.3|32734.3|32744|32704|32774.3|32734.3|32741.9|32701.9|0
1722550200000|2024-08-01 22:10:00|32744.7|32704.7|32750.9|32710.9|32758.5|32718.5|32744|32704|0
1722550500000|2024-08-01 22:15:00|32751.6|32711.6|32726.1|32686.1|32756.4|32716.4|32722.6|32682.6|0
1722550800000|2024-08-01 22:20:00|32726|32686|32735.7|32695.7|32743.3|32703.3|32711.6|32671.6|0
1722551100000|2024-08-01 22:25:00|32736.4|32696.4|32764|32724|32766.1|32726.1|32735.7|32695.7|0
1722551400000|2024-08-01 22:30:00|32763.3|32723.3|32759.9|32719.9|32770.2|32730.2|32753.7|32713.7|0
1722551700000|2024-08-01 22:35:00|32759.8|32719.8|32726.7|32686.7|32761.2|32721.2|32723.3|32683.3|0
1722552000000|2024-08-01 22:40:00|32726.1|32686.1|32719.1|32679.1|32732.3|32692.3|32706.1|32666.1|0
1722552300000|2024-08-01 22:45:00|32718.5|32678.5|32721.9|32681.9|32723.3|32683.3|32717.1|32677.1|0
1722552600000|2024-08-01 22:50:00|32721.2|32681.2|32714.3|32674.3|32723.3|32683.3|32709.5|32669.5|0
1722552900000|2024-08-01 22:55:00|32715|32675|32712.3|32672.3|32715|32675|32691.5|32651.5|0
1722553200000|2024-08-01 23:00:00|32712.5|32672.5|32715.2|32675.2|32718|32678|32703.5|32663.5|0
1722553500000|2024-08-01 23:05:00|32715.3|32675.3|32733.9|32693.9|32733.9|32693.9|32715.2|32675.2|0
1722553800000|2024-08-01 23:10:00|32735.9|32695.9|32735.9|32695.9|32743.5|32703.5|32729.7|32689.7|0
1722554100000|2024-08-01 23:15:00|32736|32696|32721.5|32681.5|32738|32698|32715.2|32675.2|0
1722554400000|2024-08-01 23:20:00|32723.5|32683.5|32742.2|32702.2|32742.2|32702.2|32722.2|32682.2|0
1722554700000|2024-08-01 23:25:00|32742.1|32702.1|32761.5|32721.5|32765.6|32725.6|32739.4|32699.4|0
1722555000000|2024-08-01 23:30:00|32760.8|32720.8|32756|32716|32769.7|32729.7|32753.2|32713.2|0
1722555300000|2024-08-01 23:35:00|32756.7|32716.7|32766.9|32726.9|32767.6|32727.6|32750.3|32710.3|0
1722555600000|2024-08-01 23:40:00|32767.6|32727.6|32759.3|32719.3|32768.3|32728.3|32753.8|32713.8|0
1722555900000|2024-08-01 23:45:00|32760|32720|32761.9|32721.9|32762.8|32722.8|32746.9|32706.9|0
1722556200000|2024-08-01 23:50:00|32761.8|32721.8|32754.3|32714.3|32763.2|32723.2|32748.7|32708.7|0
1722556500000|2024-08-01 23:55:00|32755|32715|32752.2|32712.2|32763.2|32723.2|32750.8|32710.8|0
1722556800000|2024-08-02 00:00:00|32752.1|32712.1|32759.8|32719.8|32763.9|32723.9|32741.8|32701.8|0
1722557100000|2024-08-02 00:05:00|32759.1|32719.1|32744.6|32704.6|32759.1|32719.1|32743.2|32703.2|0
1722557400000|2024-08-02 00:10:00|32745.3|32705.3|32755.9|32715.9|32764.2|32724.2|32741.8|32701.8|0
1722557700000|2024-08-02 00:15:00|32755.2|32715.2|32679.5|32639.5|32755.2|32715.2|32652.5|32612.5|0
1722558000000|2024-08-02 00:20:00|32679.6|32639.6|32638.7|32598.7|32679.6|32639.6|32625.2|32585.2|0
1722558300000|2024-08-02 00:25:00|32638.8|32598.8|32665.7|32625.7|32665.9|32625.9|32625.1|32585.1|0
1722558600000|2024-08-02 00:30:00|32659|32619|32706.3|32666.3|32713|32673|32659|32619|0
1722558900000|2024-08-02 00:35:00|32699.6|32659.6|32686.1|32646.1|32706.4|32666.4|32686.1|32646.1|0
1722559200000|2024-08-02 00:40:00|32686.2|32646.2|32645.8|32605.8|32699.7|32659.7|32639|32599|0
1722559500000|2024-08-02 00:45:00|32645.7|32605.7|32645.7|32605.7|32659.3|32619.3|32632.3|32592.3|0
1722559800000|2024-08-02 00:50:00|32639|32599|32645.8|32605.8|32652.5|32612.5|32625.4|32585.4|0
1722560100000|2024-08-02 00:55:00|32645.7|32605.7|32679.5|32639.5|32679.5|32639.5|32639|32599|0
1722560400000|2024-08-02 01:00:00|32672.8|32632.8|32645.6|32605.6|32686.2|32646.2|32638.8|32598.8|0
1722560700000|2024-08-02 01:05:00|32645.5|32605.5|32665.8|32625.8|32665.8|32625.8|32632|32592|0
1722561000000|2024-08-02 01:10:00|32665.7|32625.7|32679.3|32639.3|32685.9|32645.9|32659|32619|0
1722561300000|2024-08-02 01:15:00|32672.6|32632.6|32679.2|32639.2|32685.9|32645.9|32672.5|32632.5|0
1722561600000|2024-08-02 01:20:00|32685.9|32645.9|32679.2|32639.2|32692.7|32652.7|32665.6|32625.6|0
1722561900000|2024-08-02 01:25:00|32679.1|32639.1|32672.4|32632.4|32679.1|32639.1|32652.1|32612.1|0
1722562200000|2024-08-02 01:30:00|32672.3|32632.3|32692.4|32652.4|32719.4|32679.4|32665.5|32625.5|0
1722562500000|2024-08-02 01:35:00|32699.1|32659.1|32739.5|32699.5|32746.3|32706.3|32699.1|32659.1|0
1722562800000|2024-08-02 01:40:00|32739.6|32699.6|32753.4|32713.4|32759.9|32719.9|32739.6|32699.6|0
1722563100000|2024-08-02 01:45:00|32753.3|32713.3|32753.2|32713.2|32766.8|32726.8|32739.7|32699.7|0
1722563400000|2024-08-02 01:50:00|32753.1|32713.1|32726.4|32686.4|32753.2|32713.2|32726.3|32686.3|0
1722563700000|2024-08-02 01:55:00|32726.3|32686.3|32712.7|32672.7|32733.1|32693.1|32712.7|32672.7|0
1722564000000|2024-08-02 02:00:00|32719.4|32679.4|32685.7|32645.7|32726.2|32686.2|32685.7|32645.7|0
1722564300000|2024-08-02 02:05:00|32692.4|32652.4|32699.1|32659.1|32709.3|32669.3|32685.7|32645.7|0
1722564600000|2024-08-02 02:10:00|32695.8|32655.8|32685.7|32645.7|32699.2|32659.2|32682.2|32642.2|0
1722564900000|2024-08-02 02:15:00|32689|32649|32624.1|32584.1|32692.4|32652.4|32617.3|32577.3|0
1722565200000|2024-08-02 02:20:00|32624.2|32584.2|32553.9|32513.9|32624.3|32584.3|32547|32507|0
1722565500000|2024-08-02 02:25:00|32554|32514|32575.1|32535.1|32578.5|32538.5|32540.8|32500.8|0
1722565800000|2024-08-02 02:30:00|32578.4|32538.4|32568.2|32528.2|32598.9|32558.9|32547.7|32507.7|0
1722566100000|2024-08-02 02:35:00|32568.3|32528.3|32568|32528|32588.5|32548.5|32554.6|32514.6|0
1722566400000|2024-08-02 02:40:00|32567.9|32527.9|32595.3|32555.3|32602|32562|32567.9|32527.9|0
1722566700000|2024-08-02 02:45:00|32598.6|32558.6|32588.2|32548.2|32608.7|32568.7|32588.2|32548.2|0
1722567000000|2024-08-02 02:50:00|32588.3|32548.3|32608.5|32568.5|32615.3|32575.3|32588.2|32548.2|0
1722567300000|2024-08-02 02:55:00|32608.4|32568.4|32635.5|32595.5|32649.1|32609.1|32608.4|32568.4|0
1722567600000|2024-08-02 03:00:00|32635.6|32595.6|32669.3|32629.3|32669.3|32629.3|32635.6|32595.6|0
1722567900000|2024-08-02 03:05:00|32665.9|32625.9|32655.8|32615.8|32669.3|32629.3|32652.5|32612.5|0
1722568200000|2024-08-02 03:10:00|32649.1|32609.1|32649|32609|32662.5|32622.5|32648.9|32608.9|0
1722568500000|2024-08-02 03:15:00|32645.7|32605.7|32679.3|32639.3|32679.3|32639.3|32642.3|32602.3|0
1722568800000|2024-08-02 03:20:00|32676|32636|32669.3|32629.3|32682.7|32642.7|32662.5|32622.5|0
1722569100000|2024-08-02 03:25:00|32669.2|32629.2|32676|32636|32676|32636|32655.7|32615.7|0
1722569400000|2024-08-02 03:30:00|32676.1|32636.1|32696.4|32656.4|32703.3|32663.3|32676|32636|0
1722569700000|2024-08-02 03:35:00|32696.5|32656.5|32662.8|32622.8|32703.3|32663.3|32662.8|32622.8|0
1722570000000|2024-08-02 03:40:00|32662.9|32622.9|32662.5|32622.5|32669.6|32629.6|32655.8|32615.8|0
1722570300000|2024-08-02 03:45:00|32655.8|32615.8|32669.4|32629.4|32683|32643|32655.8|32615.8|0
1722570600000|2024-08-02 03:50:00|32676.1|32636.1|32666.2|32626.2|32683.1|32643.1|32662.7|32622.7|0
1722570900000|2024-08-02 03:55:00|32662.8|32622.8|32676.4|32636.4|32676.4|32636.4|32662.8|32622.8|0
1722571200000|2024-08-02 04:00:00|32683.1|32643.1|32676.4|32636.4|32689.9|32649.9|32669.6|32629.6|0
1722571500000|2024-08-02 04:05:00|32676.5|32636.5|32669.4|32629.4|32676.5|32636.5|32662.8|32622.8|0
1722571800000|2024-08-02 04:10:00|32669.5|32629.5|32676.2|32636.2|32683|32643|32666|32626|0
1722572100000|2024-08-02 04:15:00|32676.1|32636.1|32674.4|32634.4|32681.2|32641.2|32667.7|32627.7|0
1722572400000|2024-08-02 04:20:00|32667.7|32627.7|32694.7|32654.7|32701.4|32661.4|32667.7|32627.7|0
1722572700000|2024-08-02 04:25:00|32694.8|32654.8|32694.6|32654.6|32701.3|32661.3|32681.2|32641.2|0
1722573000000|2024-08-02 04:30:00|32694.7|32654.7|32687.8|32647.8|32701.4|32661.4|32681.1|32641.1|0
1722573300000|2024-08-02 04:35:00|32681.1|32641.1|32661.1|32621.1|32681.1|32641.1|32654.2|32614.2|0
1722573600000|2024-08-02 04:40:00|32661|32621|32660.9|32620.9|32661|32621|32647.4|32607.4|0
1722573900000|2024-08-02 04:45:00|32660.8|32620.8|32654.1|32614.1|32661|32621|32654.1|32614.1|0
1722574200000|2024-08-02 04:50:00|32647.4|32607.4|32634.1|32594.1|32647.4|32607.4|32620.5|32580.5|0
1722574500000|2024-08-02 04:55:00|32630.7|32590.7|32614.1|32574.1|32634.1|32594.1|32597.3|32557.3|0
1722574800000|2024-08-02 05:00:00|32614.2|32574.2|32613.9|32573.9|32617.6|32577.6|32573.8|32533.8|0
1722575100000|2024-08-02 05:05:00|32614|32574|32641.2|32601.2|32641.2|32601.2|32614|32574|0
1722575400000|2024-08-02 05:10:00|32641.1|32601.1|32647.8|32607.8|32657.9|32617.9|32641|32601|0
1722575700000|2024-08-02 05:15:00|32647.9|32607.9|32668|32628|32688.3|32648.3|32647.9|32607.9|0
1722576000000|2024-08-02 05:20:00|32667.9|32627.9|32654.5|32614.5|32668|32628|32647.7|32607.7|0
1722576300000|2024-08-02 05:25:00|32654.6|32614.6|32648|32608|32654.7|32614.7|32634.6|32594.6|0
1722576600000|2024-08-02 05:30:00|32648.1|32608.1|32594.2|32554.2|32648.2|32608.2|32594.1|32554.1|0
1722576900000|2024-08-02 05:35:00|32594.1|32554.1|32561.6|32521.6|32594.1|32554.1|32538.1|32498.1|0
1722577200000|2024-08-02 05:40:00|32561.7|32521.7|32558.1|32518.1|32591.9|32551.9|32558.1|32518.1|0
1722577500000|2024-08-02 05:45:00|32564.8|32524.8|32605.3|32565.3|32618.6|32578.6|32564.8|32524.8|0
1722577800000|2024-08-02 05:50:00|32598.6|32558.6|32571.5|32531.5|32605.3|32565.3|32561.5|32521.5|0
1722578100000|2024-08-02 05:55:00|32571.6|32531.6|32615.3|32575.3|32622|32582|32571.4|32531.4|0
1722578400000|2024-08-02 06:00:00|32444|32429|32511.5|32496.5|32514|32499|32439|32424|165
1722578700000|2024-08-02 06:05:00|32514|32499|32529|32514|32561.5|32546.5|32496.5|32481.5|135
1722579000000|2024-08-02 06:10:00|32531.5|32516.5|32469|32454|32531.5|32516.5|32454|32439|142
1722579300000|2024-08-02 06:15:00|32471.5|32456.5|32489|32474|32504|32489|32439|32424|118
1722579600000|2024-08-02 06:20:00|32486.5|32471.5|32454|32439|32501.5|32486.5|32451.5|32436.5|79
1722579900000|2024-08-02 06:25:00|32456.5|32441.5|32341.5|32326.5|32459|32444|32341.5|32326.5|127
1722580200000|2024-08-02 06:30:00|32346.5|32331.5|32299|32284|32371.5|32356.5|32279|32264|100
1722580500000|2024-08-02 06:35:00|32301.5|32286.5|32369|32354|32371.5|32356.5|32301.5|32286.5|40
1722580800000|2024-08-02 06:40:00|32366.5|32351.5|32396.5|32381.5|32416.5|32401.5|32356.5|32341.5|29
1722581100000|2024-08-02 06:45:00|32399|32384|32329|32314|32416.5|32401.5|32321.5|32306.5|67
1722581400000|2024-08-02 06:50:00|32331.5|32316.5|32306.5|32291.5|32331.5|32316.5|32271.5|32256.5|125
1722581700000|2024-08-02 06:55:00|32309|32294|32169|32154|32316.5|32301.5|32031.5|32016.5|283
1722582000000|2024-08-02 07:00:00|32166.5|32151.5|32254|32239|32346.5|32331.5|32136.5|32121.5|688
1722582300000|2024-08-02 07:05:00|32256.5|32241.5|32264|32249|32371.5|32356.5|32256.5|32241.5|432
1722582600000|2024-08-02 07:10:00|32261.5|32246.5|32221.5|32206.5|32299|32284|32219|32204|264
1722582900000|2024-08-02 07:15:00|32229|32214|32211.5|32196.5|32254|32239|32154|32139|410
1722583200000|2024-08-02 07:20:00|32214|32199|32259|32244|32269|32254|32206.5|32191.5|351
1722583500000|2024-08-02 07:25:00|32256.5|32241.5|32329|32314|32341.5|32326.5|32239|32224|359
1722583800000|2024-08-02 07:30:00|32326.5|32311.5|32224|32209|32329|32314|32214|32199|353
1722584100000|2024-08-02 07:35:00|32221.5|32206.5|32369|32354|32369|32354|32214|32199|335
1722584400000|2024-08-02 07:40:00|32374|32359|32351.5|32336.5|32414|32399|32344|32329|233
1722584700000|2024-08-02 07:45:00|32354|32339|32266.5|32251.5|32359|32344|32266.5|32251.5|239
1722585000000|2024-08-02 07:50:00|32269|32254|32346.5|32331.5|32351.5|32336.5|32269|32254|169
1722585300000|2024-08-02 07:55:00|32344|32329|32404|32389|32404|32389|32306.5|32291.5|151
1722585600000|2024-08-02 08:00:00|32401.5|32386.5|32414|32399|32456.5|32441.5|32379|32364|209
1722585900000|2024-08-02 08:05:00|32411.5|32396.5|32466.5|32451.5|32479|32464|32376.5|32361.5|254
1722586200000|2024-08-02 08:10:00|32464|32449|32384|32369|32464|32449|32384|32369|278
1722586500000|2024-08-02 08:15:00|32376.5|32361.5|32374|32359|32401.5|32386.5|32356.5|32341.5|294
1722586800000|2024-08-02 08:20:00|32376.5|32361.5|32381.5|32366.5|32386.5|32371.5|32341.5|32326.5|226
1722587100000|2024-08-02 08:25:00|32379|32364|32414|32399|32426.5|32411.5|32371.5|32356.5|193
1722587400000|2024-08-02 08:30:00|32411.5|32396.5|32424|32409|32471.5|32456.5|32399|32384|252
1722587700000|2024-08-02 08:35:00|32426.5|32411.5|32454|32439|32466.5|32451.5|32419|32404|160
1722588000000|2024-08-02 08:40:00|32456.5|32441.5|32474|32459|32476.5|32461.5|32429|32414|157
1722588300000|2024-08-02 08:45:00|32476.5|32461.5|32461.5|32446.5|32481.5|32466.5|32426.5|32411.5|207
1722588600000|2024-08-02 08:50:00|32464|32449|32476.5|32461.5|32491.5|32476.5|32451.5|32436.5|108
1722588900000|2024-08-02 08:55:00|32479|32464|32516.5|32501.5|32531.5|32516.5|32474|32459|116
1722589200000|2024-08-02 09:00:00|32514|32499|32464|32449|32534|32519|32461.5|32446.5|174
1722589500000|2024-08-02 09:05:00|32466.5|32451.5|32426.5|32411.5|32474|32459|32426.5|32411.5|192
1722589800000|2024-08-02 09:10:00|32429|32414|32336.5|32321.5|32434|32419|32334|32319|388
1722590100000|2024-08-02 09:15:00|32339|32324|32316.5|32301.5|32346.5|32331.5|32294|32279|413
1722590400000|2024-08-02 09:20:00|32319|32304|32331.5|32316.5|32336.5|32321.5|32301.5|32286.5|234
1722590700000|2024-08-02 09:25:00|32329|32314|32284|32269|32341.5|32326.5|32274|32259|122
1722591000000|2024-08-02 09:30:00|32286.5|32271.5|32309|32294|32334|32319|32286.5|32271.5|129
1722591300000|2024-08-02 09:35:00|32306.5|32291.5|32321.5|32306.5|32351.5|32336.5|32306.5|32291.5|117
1722591600000|2024-08-02 09:40:00|32324|32309|32299|32284|32329|32314|32281.5|32266.5|84
1722591900000|2024-08-02 09:45:00|32301.5|32286.5|32271.5|32256.5|32314|32299|32271.5|32256.5|115
1722592200000|2024-08-02 09:50:00|32274|32259|32254|32239|32274|32259|32234|32219|147
1722592500000|2024-08-02 09:55:00|32256.5|32241.5|32256.5|32241.5|32279|32264|32239|32224|237
1722592800000|2024-08-02 10:00:00|32254|32239|32274|32259|32291.5|32276.5|32254|32239|248
1722593100000|2024-08-02 10:05:00|32276.5|32261.5|32261.5|32246.5|32289|32274|32241.5|32226.5|173
1722593400000|2024-08-02 10:10:00|32266.5|32251.5|32276.5|32261.5|32294|32279|32264|32249|89
1722593700000|2024-08-02 10:15:00|32274|32259|32299|32284|32316.5|32301.5|32266.5|32251.5|107
1722594000000|2024-08-02 10:20:00|32296.5|32281.5|32286.5|32271.5|32311.5|32296.5|32276.5|32261.5|157
1722594300000|2024-08-02 10:25:00|32289|32274|32314|32299|32319|32304|32279|32264|116
1722594600000|2024-08-02 10:30:00|32316.5|32301.5|32284|32269|32321.5|32306.5|32274|32259|118
1722594900000|2024-08-02 10:35:00|32286.5|32271.5|32311.5|32296.5|32311.5|32296.5|32266.5|32251.5|155
1722595200000|2024-08-02 10:40:00|32309|32294|32329|32314|32346.5|32331.5|32304|32289|113
1722595500000|2024-08-02 10:45:00|32331.5|32316.5|32341.5|32326.5|32346.5|32331.5|32319|32304|90
1722595800000|2024-08-02 10:50:00|32344|32329|32354|32339|32371.5|32356.5|32331.5|32316.5|185
1722596100000|2024-08-02 10:55:00|32356.5|32341.5|32324|32309|32366.5|32351.5|32316.5|32301.5|144
1722596400000|2024-08-02 11:00:00|32326.5|32311.5|32344|32329|32346.5|32331.5|32319|32304|115
1722596700000|2024-08-02 11:05:00|32341.5|32326.5|32321.5|32306.5|32361.5|32346.5|32316.5|32301.5|100
1722597000000|2024-08-02 11:10:00|32324|32309|32314|32299|32339|32324|32304|32289|61
1722597300000|2024-08-02 11:15:00|32311.5|32296.5|32296.5|32281.5|32321.5|32306.5|32276.5|32261.5|211
1722597600000|2024-08-02 11:20:00|32291.5|32276.5|32296.5|32281.5|32311.5|32296.5|32281.5|32266.5|78
1722597900000|2024-08-02 11:25:00|32299|32284|32304|32289|32306.5|32291.5|32289|32274|57
1722598200000|2024-08-02 11:30:00|32301.5|32286.5|32314|32299|32316.5|32301.5|32276.5|32261.5|76
1722598500000|2024-08-02 11:35:00|32311.5|32296.5|32316.5|32301.5|32326.5|32311.5|32296.5|32281.5|89
1722598800000|2024-08-02 11:40:00|32320|32305|32320|32305|32325|32310|32302.5|32287.5|58
1722599100000|2024-08-02 11:45:00|32322.5|32307.5|32315|32300|32332.5|32317.5|32290|32275|75
1722599400000|2024-08-02 11:50:00|32312.5|32297.5|32325|32310|32342.5|32327.5|32300|32285|99
1722599700000|2024-08-02 11:55:00|32327.5|32312.5|32330|32315|32342.5|32327.5|32320|32305|59
1722600000000|2024-08-02 12:00:00|32335|32320|32325|32310|32340|32325|32320|32305|211
1722600300000|2024-08-02 12:05:00|32320|32305|32297.5|32282.5|32330|32315|32295|32280|247
1722600600000|2024-08-02 12:10:00|32300|32285|32270|32255|32300|32285|32270|32255|185
1722600900000|2024-08-02 12:15:00|32272.5|32257.5|32325|32310|32327.5|32312.5|32270|32255|121
1722601200000|2024-08-02 12:20:00|32322.5|32307.5|32342.5|32327.5|32347.5|32332.5|32320|32305|86
1722601500000|2024-08-02 12:25:00|32345|32330|32380|32365|32392.5|32377.5|32342.5|32327.5|98
1722601800000|2024-08-02 12:30:00|32385|32370|32057.5|32042.5|32385|32370|32037.5|32022.5|777
1722602100000|2024-08-02 12:35:00|32060|32045|32137.5|32122.5|32162.5|32147.5|32037.5|32022.5|430
1722602400000|2024-08-02 12:40:00|32140|32125|32147.5|32132.5|32155|32140|32067.5|32052.5|286
1722602700000|2024-08-02 12:45:00|32145|32130|32200|32185|32200|32185|32132.5|32117.5|291
1722603000000|2024-08-02 12:50:00|32202.5|32187.5|32157.5|32142.5|32240|32225|32147.5|32132.5|291
1722603300000|2024-08-02 12:55:00|32155|32140|32170|32155|32185|32170|32132.5|32117.5|304
1722603600000|2024-08-02 13:00:00|32172.5|32157.5|32135|32120|32185|32170|32097.5|32082.5|178
1722603900000|2024-08-02 13:05:00|32132.5|32117.5|32180|32165|32210|32195|32127.5|32112.5|225
1722604200000|2024-08-02 13:10:00|32182.5|32167.5|32215|32200|32215|32200|32167.5|32152.5|141
1722604500000|2024-08-02 13:15:00|32220|32205|32277.5|32262.5|32282.5|32267.5|32207.5|32192.5|184
1722604800000|2024-08-02 13:20:00|32275|32260|32195|32180|32285|32270|32192.5|32177.5|110
1722605100000|2024-08-02 13:25:00|32192.5|32177.5|32180|32165|32205|32190|32170|32155|96
1722605400000|2024-08-02 13:30:00|32182.5|32167.5|32075|32060|32192.5|32177.5|32062.5|32047.5|519
1722605700000|2024-08-02 13:35:00|32070|32055|32175|32160|32177.5|32162.5|32055|32040|283
1722606000000|2024-08-02 13:40:00|32177.5|32162.5|32202.5|32187.5|32242.5|32227.5|32167.5|32152.5|243
1722606300000|2024-08-02 13:45:00|32200|32185|32170|32155|32232.5|32217.5|32137.5|32122.5|183
1722606600000|2024-08-02 13:50:00|32167.5|32152.5|32095|32080|32215|32200|32092.5|32077.5|230
1722606900000|2024-08-02 13:55:00|32097.5|32082.5|32157.5|32142.5|32160|32145|32092.5|32077.5|174
1722607200000|2024-08-02 14:00:00|32162.5|32147.5|32115|32100|32195|32180|32112.5|32097.5|232
1722607500000|2024-08-02 14:05:00|32112.5|32097.5|32045|32030|32120|32105|32030|32015|338
1722607800000|2024-08-02 14:10:00|32049.1|32034.1|31994.1|31979.1|32049.1|32034.1|31966.6|31951.6|418
1722608100000|2024-08-02 14:15:00|31996.6|31981.6|31964.1|31949.1|32074.1|32059.1|31964.1|31949.1|314
1722608400000|2024-08-02 14:20:00|31959.1|31944.1|31981.6|31966.6|31994.1|31979.1|31939.1|31924.1|265
1722608700000|2024-08-02 14:25:00|31984.1|31969.1|32014.1|31999.1|32059.1|32044.1|31969.1|31954.1|279
1722609000000|2024-08-02 14:30:00|32009.1|31994.1|32024.1|32009.1|32074.1|32059.1|32004.1|31989.1|404
1722609300000|2024-08-02 14:35:00|32021.6|32006.6|31981.6|31966.6|32026.6|32011.6|31979.1|31964.1|206
1722609600000|2024-08-02 14:40:00|31979.1|31964.1|31991.6|31976.6|32024.1|32009.1|31974.1|31959.1|257
1722609900000|2024-08-02 14:45:00|31989.1|31974.1|32051.6|32036.6|32059.1|32044.1|31981.6|31966.6|280
1722610200000|2024-08-02 14:50:00|32054.1|32039.1|31996.6|31981.6|32066.6|32051.6|31989.1|31974.1|213
1722610500000|2024-08-02 14:55:00|31999.1|31984.1|31961.6|31946.6|31999.1|31984.1|31961.6|31946.6|216
1722610800000|2024-08-02 15:00:00|31964.1|31949.1|31946.6|31931.6|31974.1|31959.1|31931.6|31916.6|682
1722611100000|2024-08-02 15:05:00|31944.1|31929.1|31936.6|31921.6|31969.1|31954.1|31929.1|31914.1|319
1722611400000|2024-08-02 15:10:00|31939.1|31924.1|31949.1|31934.1|31974.1|31959.1|31914.1|31899.1|256
1722611700000|2024-08-02 15:15:00|31951.6|31936.6|31964.1|31949.1|31979.1|31964.1|31936.6|31921.6|319
1722612000000|2024-08-02 15:20:00|31961.6|31946.6|31986.6|31971.6|31991.6|31976.6|31944.1|31929.1|403
1722612300000|2024-08-02 15:25:00|31984.1|31969.1|32019.1|32004.1|32024.1|32009.1|31964.1|31949.1|704
1722612600000|2024-08-02 15:30:00|32016.6|32001.6|32041.6|32026.6|32064.1|32049.1|32011.6|31996.6|554
1722612900000|2024-08-02 15:35:00|32039.1|32024.1|32019.1|32004.1|32059.1|32044.1|32014.1|31999.1|332
1722613200000|2024-08-02 15:40:00|32021.6|32006.6|32086.6|32071.6|32089.1|32074.1|32021.6|32006.6|130
1722613500000|2024-08-02 15:45:00|32084.1|32069.1|32114.1|32099.1|32119.1|32104.1|32064.1|32049.1|174
1722613800000|2024-08-02 15:50:00|32116.6|32096.6|32111.6|32086.6|32151.6|32126.6|32091.6|32066.6|269
1722614100000|2024-08-02 15:55:00|32116.6|32091.6|32146.6|32121.6|32156.6|32136.6|32111.6|32086.6|172
1722614400000|2024-08-02 16:00:00|32141.6|32126.6|32166.6|32141.6|32166.6|32146.6|32136.6|32116.6|79
1722614700000|2024-08-02 16:05:00|32161.6|32146.6|32141.6|32116.6|32186.6|32161.6|32136.6|32116.6|72
1722615000000|2024-08-02 16:10:00|32136.6|32121.6|32121.6|32101.6|32141.6|32121.6|32101.6|32081.6|75
1722615300000|2024-08-02 16:15:00|32126.6|32106.6|32151.6|32131.6|32151.6|32131.6|32116.6|32096.6|102
1722615600000|2024-08-02 16:20:00|32156.6|32136.6|32136.6|32116.6|32171.6|32151.6|32131.6|32111.6|49
1722615900000|2024-08-02 16:25:00|32131.6|32111.6|32146.6|32126.6|32166.6|32146.6|32126.6|32106.6|53
1722616200000|2024-08-02 16:30:00|32151.6|32121.6|32141.6|32116.6|32151.6|32131.6|32121.6|32101.6|42
1722616500000|2024-08-02 16:35:00|32136.6|32121.6|32141.6|32121.6|32146.6|32126.6|32121.6|32096.6|45
1722616800000|2024-08-02 16:40:00|32136.6|32116.6|32141.6|32121.6|32166.6|32141.6|32136.6|32116.6|39
1722617100000|2024-08-02 16:45:00|32136.6|32116.6|32131.6|32111.6|32146.6|32126.6|32111.6|32091.6|65
1722617400000|2024-08-02 16:50:00|32126.6|32106.6|32091.6|32071.6|32136.6|32116.6|32086.6|32066.6|87
1722617700000|2024-08-02 16:55:00|32096.6|32076.6|32111.6|32091.6|32131.6|32111.6|32081.6|32061.6|49
1722618000000|2024-08-02 17:00:00|32116.6|32096.6|32096.6|32071.6|32126.6|32106.6|32071.6|32046.6|28
1722618300000|2024-08-02 17:05:00|32091.6|32076.6|32116.6|32091.6|32126.6|32106.6|32091.6|32066.6|10
1722618600000|2024-08-02 17:10:00|32111.6|32096.6|32141.6|32116.6|32146.6|32121.6|32096.6|32076.6|18
1722618900000|2024-08-02 17:15:00|32136.6|32111.6|32131.6|32111.6|32146.6|32126.6|32121.6|32096.6|20
1722619200000|2024-08-02 17:20:00|32136.6|32106.6|32101.6|32076.6|32136.6|32111.6|32091.6|32071.6|16
1722619500000|2024-08-02 17:25:00|32106.6|32081.6|32101.6|32076.6|32126.6|32101.6|32096.6|32076.6|15
1722619800000|2024-08-02 17:30:00|32096.6|32071.6|32096.6|32076.6|32111.6|32086.6|32081.6|32061.6|17
1722620100000|2024-08-02 17:35:00|32101.6|32071.6|32086.6|32066.6|32101.6|32076.6|32081.6|32056.6|12
1722620400000|2024-08-02 17:40:00|32081.6|32061.6|32086.6|32066.6|32096.6|32071.6|32066.6|32046.6|11
1722620700000|2024-08-02 17:45:00|32091.6|32061.6|32071.6|32051.6|32106.6|32086.6|32071.6|32051.6|59
1722621000000|2024-08-02 17:50:00|32076.6|32056.6|32066.6|32046.6|32091.6|32066.6|32066.6|32046.6|9
1722621300000|2024-08-02 17:55:00|32071.6|32051.6|32076.6|32051.6|32081.6|32061.6|32061.6|32041.6|15
1722621600000|2024-08-02 18:00:00|32071.6|32046.6|32071.6|32051.6|32071.6|32051.6|32051.6|32026.6|22
1722621900000|2024-08-02 18:05:00|32076.6|32056.6|32046.6|32021.6|32086.6|32061.6|32041.6|32021.6|38
1722622200000|2024-08-02 18:10:00|32041.6|32026.6|32071.6|32046.6|32071.6|32051.6|32041.6|32021.6|11
1722622500000|2024-08-02 18:15:00|32066.6|32051.6|32096.6|32076.6|32096.6|32076.6|32066.6|32041.6|12
1722622800000|2024-08-02 18:20:00|32091.6|32071.6|32126.6|32106.6|32131.6|32111.6|32091.6|32071.6|23
1722623100000|2024-08-02 18:25:00|32131.6|32102.6|32151.6|32136.6|32151.6|32136.6|32126.6|32101.6|25
1722623400000|2024-08-02 18:30:00|32149.1|32134.1|32141.6|32126.6|32164.1|32149.1|32134.1|32119.1|10
1722623700000|2024-08-02 18:35:00|32139.1|32124.1|32126.6|32111.6|32139.1|32124.1|32111.6|32096.6|11
1722624000000|2024-08-02 18:40:00|32129.1|32114.1|32126.6|32111.6|32144.1|32129.1|32126.6|32111.6|13
1722624300000|2024-08-02 18:45:00|32124.1|32109.1|32121.6|32106.6|32136.6|32121.6|32114.1|32099.1|13
1722624600000|2024-08-02 18:50:00|32119.1|32104.1|32129.1|32114.1|32129.1|32114.1|32111.6|32096.6|0
1722624900000|2024-08-02 18:55:00|32126.6|32111.6|32136.6|32121.6|32199.1|32184.1|32124.1|32109.1|75
1722625200000|2024-08-02 19:00:00|32139.1|32124.1|32131.6|32116.6|32156.6|32141.6|32126.6|32111.6|6
1722625500000|2024-08-02 19:05:00|32129.1|32114.1|32126.6|32111.6|32136.6|32121.6|32109.1|32094.1|15
1722625800000|2024-08-02 19:10:00|32124.1|32109.1|32141.6|32126.6|32146.6|32131.6|32116.6|32101.6|2
1722626100000|2024-08-02 19:15:00|32139.1|32124.1|32136.6|32121.6|32149.1|32134.1|32131.6|32116.6|1
1722626400000|2024-08-02 19:20:00|32134.1|32119.1|32136.6|32121.6|32141.6|32126.6|32126.6|32111.6|7
1722626700000|2024-08-02 19:25:00|32139.1|32124.1|32154.1|32139.1|32156.6|32141.6|32129.1|32114.1|18
1722627000000|2024-08-02 19:30:00|32156.6|32141.6|32156.6|32141.6|32174.1|32159.1|32149.1|32134.1|14
1722627300000|2024-08-02 19:35:00|32154.1|32139.1|32101.6|32086.6|32159.1|32144.1|32101.6|32086.6|30
1722627600000|2024-08-02 19:40:00|32099.1|32084.1|32129.1|32114.1|32129.1|32114.1|32099.1|32084.1|24
1722627900000|2024-08-02 19:45:00|32126.6|32111.6|32111.6|32096.6|32144.1|32129.1|32111.6|32096.6|6
1722628200000|2024-08-02 19:50:00|32109.1|32094.1|32134.1|32119.1|32134.1|32119.1|32084.1|32069.1|61
1722628500000|2024-08-02 19:55:00|32136.6|32121.6|32159.1|32144.1|32161.6|32146.6|32134.1|32119.1|60
1722628800000|2024-08-02 20:00:00|32165.5|32125.5|32154.5|32114.5|32169.4|32129.4|32139.4|32099.4|0
1722629100000|2024-08-02 20:05:00|32154.6|32114.6|32138|32098|32157.3|32117.3|32121.4|32081.4|0
1722629400000|2024-08-02 20:10:00|32138.7|32098.7|32140.7|32100.7|32149.7|32109.7|32124.2|32084.2|0
1722629700000|2024-08-02 20:15:00|32140.8|32100.8|32145.6|32105.6|32147.6|32107.6|32128.3|32088.3|0
1722630000000|2024-08-02 20:20:00|32145.5|32105.5|32140.7|32100.7|32147.6|32107.6|32135.2|32095.2|0
1722630300000|2024-08-02 20:25:00|32140|32100|32130.4|32090.4|32140.7|32100.7|32130.4|32090.4|0
1722630600000|2024-08-02 20:30:00|32131.8|32091.8|32107.6|32067.6|32131.8|32091.8|32107.6|32067.6|0
1722630900000|2024-08-02 20:35:00|32107.5|32067.5|32083.4|32043.4|32107.5|32067.5|32079.3|32039.3|0
1722631200000|2024-08-02 20:40:00|32084.1|32044.1|32093.1|32053.1|32093.1|32053.1|32077.9|32037.9|0
1722631500000|2024-08-02 20:45:00|32094.5|32054.5|32080.7|32040.7|32095.9|32055.9|32080.7|32040.7|0
1722631800000|2024-08-02 20:50:00|32080.6|32040.6|32086.8|32046.8|32089.6|32049.6|32079.3|32039.3|0
1722632100000|2024-08-02 20:55:00|32086.2|32046.2|32057.2|32017.2|32086.2|32046.2|32051|32011|0
1722808800000|2024-08-04 22:00:00|31894.6|31854.6|31898.8|31858.8|31906|31866|31862.6|31822.6|0
1722809100000|2024-08-04 22:05:00|31899.5|31859.5|31906.3|31866.3|31918.8|31878.8|31865.8|31825.8|0
1722809400000|2024-08-04 22:10:00|31906.2|31866.2|31918.8|31878.8|31931.2|31891.2|31900.1|31860.1|0
1722809700000|2024-08-04 22:15:00|31918.1|31878.1|31928.9|31888.9|31938.4|31898.4|31918.1|31878.1|0
1722810000000|2024-08-04 22:20:00|31929.6|31889.6|31934.5|31894.5|31948.3|31908.3|31929.6|31889.6|0
1722810300000|2024-08-04 22:25:00|31934.4|31894.4|31962.1|31922.1|31964.2|31924.2|31920.6|31880.6|0
1722810600000|2024-08-04 22:30:00|31962.8|31922.8|31973.8|31933.8|31990.4|31950.4|31962.8|31922.8|0
1722810900000|2024-08-04 22:35:00|31973.2|31933.2|31962.1|31922.1|31982.8|31942.8|31958.6|31918.6|0
1722811200000|2024-08-04 22:40:00|31962.8|31922.8|31978.7|31938.7|31982.1|31942.1|31960|31920|0
1722811500000|2024-08-04 22:45:00|31979.4|31939.4|32010.5|31970.5|32011.2|31971.2|31976.6|31936.6|0
1722811800000|2024-08-04 22:50:00|32010.4|31970.4|31979.4|31939.4|32010.4|31970.4|31974.5|31934.5|0
1722812100000|2024-08-04 22:55:00|31980.1|31940.1|31960|31920|31980.7|31940.7|31958|31918|0
1722812400000|2024-08-04 23:00:00|31960.1|31920.1|31935.2|31895.2|31966.9|31926.9|31928.2|31888.2|0
1722812700000|2024-08-04 23:05:00|31935.1|31895.1|31937.2|31897.2|31950.4|31910.4|31926.9|31886.9|0
1722813000000|2024-08-04 23:10:00|31937.9|31897.9|31940|31900|31950.4|31910.4|31911.6|31871.6|0
1722813300000|2024-08-04 23:15:00|31939.3|31899.3|31951|31911|31959.3|31919.3|31932.4|31892.4|0
1722813600000|2024-08-04 23:20:00|31950.4|31910.4|31908.2|31868.2|31958|31918|31881.9|31841.9|0
1722813900000|2024-08-04 23:25:00|31907.5|31867.5|31906.1|31866.1|31917.2|31877.2|31894.4|31854.4|0
1722814200000|2024-08-04 23:30:00|31906.8|31866.8|31830.8|31790.8|31910.3|31870.3|31819.7|31779.7|0
1722814500000|2024-08-04 23:35:00|31831.5|31791.5|31866|31826|31875.7|31835.7|31825.9|31785.9|0
1722814800000|2024-08-04 23:40:00|31865.4|31825.4|31874.7|31834.7|31876|31836|31858.8|31818.8|0
1722815100000|2024-08-04 23:45:00|31874|31834|31865.7|31825.7|31874.7|31834.7|31863.6|31823.6|0
1722815400000|2024-08-04 23:50:00|31864.3|31824.3|31879.5|31839.5|31883|31843|31859.5|31819.5|0
1722815700000|2024-08-04 23:55:00|31878.1|31838.1|31887.6|31847.6|31900.7|31860.7|31870.5|31830.5|0
1722816000000|2024-08-05 00:00:00|31887.5|31847.5|31926.8|31886.8|31927.7|31887.7|31875.8|31835.8|0
1722816300000|2024-08-05 00:05:00|31925.4|31885.4|31944|31904|31950.9|31910.9|31918.5|31878.5|0
1722816600000|2024-08-05 00:10:00|31944.7|31904.7|31945.9|31905.9|31991|31951|31905.7|31865.7|0
1722816900000|2024-08-05 00:15:00|31946.5|31906.5|31778.5|31738.5|31951.4|31911.4|31770.4|31730.4|0
1722817200000|2024-08-05 00:20:00|31781.9|31741.9|31825.4|31785.4|31826.1|31786.1|31778.4|31738.4|0
1722817500000|2024-08-05 00:25:00|31818.7|31778.7|31897.7|31857.7|31897.7|31857.7|31815.3|31775.3|0
1722817800000|2024-08-05 00:30:00|31897.6|31857.6|31900.7|31860.7|31900.8|31860.8|31846.5|31806.5|0
1722818100000|2024-08-05 00:35:00|31900.8|31860.8|31843|31803|31914.5|31874.5|31839.4|31799.4|0
1722818400000|2024-08-05 00:40:00|31839.6|31799.6|31914.4|31874.4|31914.4|31874.4|31839.6|31799.6|0
1722818700000|2024-08-05 00:45:00|31914.5|31874.5|31845.9|31805.9|31914.5|31874.5|31845.8|31805.8|0
1722819000000|2024-08-05 00:50:00|31845.8|31805.8|31831.5|31791.5|31859.7|31819.7|31824.8|31784.8|0
1722819300000|2024-08-05 00:55:00|31831.8|31791.8|31861.8|31821.8|31885.6|31845.6|31831.8|31791.8|0
1722819600000|2024-08-05 01:00:00|31858.4|31818.4|31796.1|31756.1|31895.4|31855.4|31792.7|31752.7|0
1722819900000|2024-08-05 01:05:00|31799.5|31759.5|31765.3|31725.3|31816.8|31776.8|31754.9|31714.9|0
1722820200000|2024-08-05 01:10:00|31765.4|31725.4|31768.8|31728.8|31785.8|31745.8|31754.9|31714.9|0
1722820500000|2024-08-05 01:15:00|31768.7|31728.7|31830.3|31790.3|31840.5|31800.5|31761.8|31721.8|0
1722820800000|2024-08-05 01:20:00|31833.7|31793.7|31830.6|31790.6|31833.7|31793.7|31795.7|31755.7|0
1722821100000|2024-08-05 01:25:00|31833.9|31793.9|31810.4|31770.4|31834|31794|31782.7|31742.7|0
1722821400000|2024-08-05 01:30:00|31810.5|31770.5|31901.8|31861.8|31901.9|31861.9|31803.5|31763.5|0
1722821700000|2024-08-05 01:35:00|31905.2|31865.2|31915.8|31875.8|31919.2|31879.2|31884.6|31844.6|0
1722822000000|2024-08-05 01:40:00|31912.4|31872.4|31886.4|31846.4|31939.7|31899.7|31875.6|31835.6|0
1722822300000|2024-08-05 01:45:00|31889.7|31849.7|31883.3|31843.3|31913.9|31873.9|31879.5|31839.5|0
1722822600000|2024-08-05 01:50:00|31883.2|31843.2|31873.2|31833.2|31897.1|31857.1|31855.6|31815.6|0
1722822900000|2024-08-05 01:55:00|31876.6|31836.6|31900.9|31860.9|31917.5|31877.5|31873.2|31833.2|0
1722823200000|2024-08-05 02:00:00|31904.2|31864.2|31893.3|31853.3|31917.4|31877.4|31876.6|31836.6|0
1722823500000|2024-08-05 02:05:00|31896.7|31856.7|31869.9|31829.9|31896.8|31856.8|31863|31823|0
1722823800000|2024-08-05 02:10:00|31870|31830|31856.2|31816.2|31893.6|31853.6|31849.4|31809.4|0
1722824100000|2024-08-05 02:15:00|31859.5|31819.5|31887|31847|31897.4|31857.4|31856.2|31816.2|0
1722824400000|2024-08-05 02:20:00|31887.1|31847.1|32019.2|31979.2|32019.3|31979.3|31887|31847|0
1722824700000|2024-08-05 02:25:00|32019.3|31979.3|31966.8|31926.8|32043.3|32003.3|31963.5|31923.5|0
1722825000000|2024-08-05 02:30:00|31970.1|31930.1|31936.7|31896.7|31984|31944|31929.7|31889.7|0
1722825300000|2024-08-05 02:35:00|31936.6|31896.6|31875.7|31835.7|31936.7|31896.7|31875.7|31835.7|0
1722825600000|2024-08-05 02:40:00|31875.8|31835.8|31820.7|31780.7|31879.1|31839.1|31820.5|31780.5|0
1722825900000|2024-08-05 02:45:00|31820.8|31780.8|31868.3|31828.3|31888.8|31848.8|31820.8|31780.8|0
1722826200000|2024-08-05 02:50:00|31868.2|31828.2|31902.2|31862.2|31929.6|31889.6|31854.6|31814.6|0
1722826500000|2024-08-05 02:55:00|31895.5|31855.5|31905.5|31865.5|31915.6|31875.6|31881.7|31841.7|0
1722826800000|2024-08-05 03:00:00|31905.6|31865.6|31908.7|31868.7|31929.8|31889.8|31895|31855|0
1722827100000|2024-08-05 03:05:00|31908.8|31868.8|31942.5|31902.5|31942.5|31902.5|31908.7|31868.7|0
1722827400000|2024-08-05 03:10:00|31942.4|31902.4|31914.8|31874.8|31942.4|31902.4|31894.6|31854.6|0
1722827700000|2024-08-05 03:15:00|31914.9|31874.9|31914.9|31874.9|31921.7|31881.7|31894.4|31854.4|0
1722828000000|2024-08-05 03:20:00|31914.8|31874.8|31908|31868|31935.2|31895.2|31874.3|31834.3|0
1722828300000|2024-08-05 03:25:00|31907.9|31867.9|31907.9|31867.9|31921.6|31881.6|31901.1|31861.1|0
1722828600000|2024-08-05 03:30:00|31914.6|31874.6|31880.8|31840.8|31914.7|31874.7|31880.8|31840.8|0
1722828900000|2024-08-05 03:35:00|31880.7|31840.7|31887.8|31847.8|31887.9|31847.9|31864|31824|0
1722829200000|2024-08-05 03:40:00|31881.1|31841.1|31861.4|31821.4|31881.1|31841.1|31854.3|31814.3|0
1722829500000|2024-08-05 03:45:00|31861.3|31821.3|31833.8|31793.8|31861.3|31821.3|31827|31787|0
1722829800000|2024-08-05 03:50:00|31833.7|31793.7|31827.2|31787.2|31833.7|31793.7|31806.6|31766.6|0
1722830100000|2024-08-05 03:55:00|31827.1|31787.1|31799.7|31759.7|31827.3|31787.3|31799.7|31759.7|0
1722830400000|2024-08-05 04:00:00|31799.8|31759.8|31799.8|31759.8|31813.7|31773.7|31786.3|31746.3|0
1722830700000|2024-08-05 04:05:00|31799.9|31759.9|31732.4|31692.4|31799.9|31759.9|31732.3|31692.3|0
1722831000000|2024-08-05 04:10:00|31732.3|31692.3|31738.7|31698.7|31738.8|31698.8|31698|31658|0
1722831300000|2024-08-05 04:15:00|31738.8|31698.8|31712.9|31672.9|31752.6|31712.6|31709.5|31669.5|0
1722831600000|2024-08-05 04:20:00|31713|31673|31733.1|31693.1|31733.3|31693.3|31699.4|31659.4|0
1722831900000|2024-08-05 04:25:00|31739.8|31699.8|31746.7|31706.7|31753.6|31713.6|31712.6|31672.6|0
1722832200000|2024-08-05 04:30:00|31746.6|31706.6|31719.9|31679.9|31767|31727|31713|31673|0
1722832500000|2024-08-05 04:35:00|31719.8|31679.8|31746.7|31706.7|31753.6|31713.6|31692.5|31652.5|0
1722832800000|2024-08-05 04:40:00|31746.6|31706.6|31719.5|31679.5|31767.3|31727.3|31712.7|31672.7|0
1722833100000|2024-08-05 04:45:00|31719.4|31679.4|31608.4|31568.4|31726.2|31686.2|31598.2|31558.2|0
1722833400000|2024-08-05 04:50:00|31611.8|31571.8|31640.4|31600.4|31667.4|31627.4|31611.7|31571.7|0
1722833700000|2024-08-05 04:55:00|31640.3|31600.3|31619.9|31579.9|31640.7|31600.7|31613.3|31573.3|0
1722834000000|2024-08-05 05:00:00|31620|31580|31592.8|31552.8|31640.2|31600.2|31565.9|31525.9|0
1722834300000|2024-08-05 05:05:00|31592.9|31552.9|31639.2|31599.2|31639.4|31599.4|31586.2|31546.2|0
1722834600000|2024-08-05 05:10:00|31639.3|31599.3|31622.2|31582.2|31639.3|31599.3|31602|31562|0
1722834900000|2024-08-05 05:15:00|31628.9|31588.9|31551.5|31511.5|31642.7|31602.7|31534.8|31494.8|0
1722835200000|2024-08-05 05:20:00|31551.4|31511.4|31530.7|31490.7|31558.2|31518.2|31520.9|31480.9|0
1722835500000|2024-08-05 05:25:00|31527.4|31487.4|31504.7|31464.7|31527.4|31487.4|31493.2|31453.2|0
1722835800000|2024-08-05 05:30:00|31498|31458|31407.6|31367.6|31511.2|31471.2|31374.1|31334.1|0
1722836100000|2024-08-05 05:35:00|31414.3|31374.3|31357.6|31317.6|31420.3|31380.3|31357.1|31317.1|0
1722836400000|2024-08-05 05:40:00|31357.7|31317.7|31424.3|31384.3|31465|31425|31319.6|31279.6|0
1722836700000|2024-08-05 05:45:00|31424.4|31384.4|31230.5|31190.5|31430.8|31390.8|31220.1|31180.1|0
1722837000000|2024-08-05 05:50:00|31230.6|31190.6|31207.2|31167.2|31284.1|31244.1|31160.2|31120.2|0
1722837300000|2024-08-05 05:55:00|31207|31167|31214.8|31174.8|31275.5|31235.5|31178.7|31138.7|0
1722837600000|2024-08-05 06:00:00|31234.9|31219.9|30924.9|30909.9|31277.4|31262.4|30847.4|30832.4|157
1722837900000|2024-08-05 06:05:00|30929.9|30914.9|31134.9|31119.9|31152.4|31137.4|30919.9|30904.9|250
1722838200000|2024-08-05 06:10:00|31137.4|31122.4|31007.4|30992.4|31142.4|31127.4|31007.4|30992.4|67
1722838500000|2024-08-05 06:15:00|31012.4|30997.4|31029.9|31014.9|31047.4|31032.4|30987.4|30972.4|79
1722838800000|2024-08-05 06:20:00|31027.4|31012.4|31059.9|31044.9|31094.9|31079.9|31022.4|31007.4|141
1722839100000|2024-08-05 06:25:00|31062.4|31047.4|31004.9|30989.9|31074.9|31059.9|31004.9|30989.9|71
1722839400000|2024-08-05 06:30:00|31007.4|30992.4|31009.9|30994.9|31054.9|31039.9|31007.4|30992.4|32
1722839700000|2024-08-05 06:35:00|31012.4|30997.4|31087.4|31072.4|31119.9|31104.9|31012.4|30997.4|62
1722840000000|2024-08-05 06:40:00|31084.9|31069.9|31034.9|31019.9|31112.4|31097.4|31034.9|31019.9|51
1722840300000|2024-08-05 06:45:00|31032.4|31017.4|30964.9|30949.9|31032.4|31017.4|30964.9|30949.9|52
1722840600000|2024-08-05 06:50:00|30954.9|30939.9|30889.9|30874.9|30984.9|30969.9|30879.9|30864.9|43
1722840900000|2024-08-05 06:55:00|30892.4|30877.4|30804.9|30789.9|31049.9|31034.9|30714.9|30699.9|182
1722841200000|2024-08-05 07:00:00|30802.4|30787.4|30757.4|30742.4|30944.9|30929.9|30654.9|30639.9|667
1722841500000|2024-08-05 07:05:00|30759.9|30744.9|30654.9|30639.9|30782.4|30767.4|30524.9|30509.9|1261
1722841800000|2024-08-05 07:10:00|30659.9|30644.9|30694.9|30679.9|30779.9|30764.9|30647.4|30632.4|748
1722842100000|2024-08-05 07:15:00|30697.4|30682.4|30949.9|30934.9|30974.9|30959.9|30664.9|30649.9|839
1722842400000|2024-08-05 07:20:00|30952.4|30937.4|31014.9|30999.9|31029.9|31014.9|30879.9|30864.9|969
1722842700000|2024-08-05 07:25:00|31012.4|30997.4|30799.9|30784.9|31012.4|30997.4|30752.4|30737.4|597
1722843000000|2024-08-05 07:30:00|30797.4|30782.4|30932.4|30917.4|30952.4|30937.4|30749.9|30734.9|829
1722843300000|2024-08-05 07:35:00|30929.9|30914.9|30964.9|30949.9|31019.9|31004.9|30874.9|30859.9|734
1722843600000|2024-08-05 07:40:00|30967.4|30952.4|30969.9|30954.9|30999.9|30984.9|30902.4|30887.4|434
1722843900000|2024-08-05 07:45:00|30967.4|30952.4|31062.4|31047.4|31142.4|31127.4|30954.9|30939.9|586
1722844200000|2024-08-05 07:50:00|31059.9|31044.9|31082.4|31067.4|31089.9|31074.9|30954.9|30939.9|447
1722844500000|2024-08-05 07:55:00|31084.9|31069.9|31034.9|31019.9|31139.9|31124.9|31019.9|31004.9|663
1722844800000|2024-08-05 08:00:00|31032.4|31017.4|31079.1|31064.1|31082.4|31067.4|30985.7|30970.7|572
1722845100000|2024-08-05 08:05:00|31081.6|31066.6|31132.6|31117.6|31140.1|31125.1|31050.1|31035.1|467
1722845400000|2024-08-05 08:10:00|31135.1|31120.1|31077.6|31062.6|31160.1|31145.1|31022.6|31007.6|477
1722845700000|2024-08-05 08:15:00|31072.6|31057.6|31142.6|31127.6|31157.6|31142.6|31035.1|31020.1|364
1722846000000|2024-08-05 08:20:00|31140.1|31125.1|31132.6|31117.6|31167.6|31152.6|31100.1|31085.1|527
1722846300000|2024-08-05 08:25:00|31135.1|31120.1|31127.6|31112.6|31187.6|31172.6|31087.6|31072.6|324
1722846600000|2024-08-05 08:30:00|31130.1|31115.1|31107.6|31092.6|31215.1|31200.1|31100.1|31085.1|369
1722846900000|2024-08-05 08:35:00|31110.1|31095.1|31175.1|31160.1|31197.6|31182.6|31100.1|31085.1|234
1722847200000|2024-08-05 08:40:00|31167.6|31152.6|31142.6|31127.6|31187.6|31172.6|31090.1|31075.1|444
1722847500000|2024-08-05 08:45:00|31140.1|31125.1|31137|31122|31189.5|31174.5|31086.1|31071.1|239
1722847800000|2024-08-05 08:50:00|31139.5|31124.5|31077|31062|31147|31132|31057|31042|278
1722848100000|2024-08-05 08:55:00|31079.5|31064.5|31099.5|31084.5|31107|31092|31057|31042|164
1722848400000|2024-08-05 09:00:00|31097|31082|31144.5|31129.5|31162|31147|31092|31077|302
1722848700000|2024-08-05 09:05:00|31142|31127|31022|31007|31144.5|31129.5|31004.5|30989.5|405
1722849000000|2024-08-05 09:10:00|31019.5|31004.5|31107|31092|31109.5|31094.5|30979.5|30964.5|252
1722849300000|2024-08-05 09:15:00|31109.5|31094.5|31104.5|31089.5|31134.5|31119.5|31077|31062|213
1722849600000|2024-08-05 09:20:00|31102|31087|31127|31112|31159.5|31144.5|31082|31067|210
1722849900000|2024-08-05 09:25:00|31124.5|31109.5|31179.5|31164.5|31182|31167|31109.5|31094.5|202
1722850200000|2024-08-05 09:30:00|31177|31162|31146.4|31131.4|31194.5|31179.5|31108.9|31093.9|246
1722850500000|2024-08-05 09:35:00|31143.9|31128.9|31046.4|31031.4|31151.4|31136.4|31046.4|31031.4|235
1722850800000|2024-08-05 09:40:00|31043.9|31028.9|31035|31020|31093.9|31078.9|31032.5|31017.5|211
1722851100000|2024-08-05 09:45:00|31032.5|31017.5|31030|31015|31057.5|31042.5|31012.5|30997.5|185
1722851400000|2024-08-05 09:50:00|31022.5|31007.5|31062.5|31047.5|31100|31085|31017.5|31002.5|282
1722851700000|2024-08-05 09:55:00|31060|31045|31127.5|31112.5|31137.5|31122.5|31057.5|31042.5|220
1722852000000|2024-08-05 10:00:00|31125|31110|31132.5|31117.5|31152.5|31137.5|31110|31095|188
1722852300000|2024-08-05 10:05:00|31135|31120|31112.5|31097.5|31147.5|31132.5|31095|31080|184
1722852600000|2024-08-05 10:10:00|31110|31095|31112.5|31097.5|31155|31140|31092.5|31077.5|173
1722852900000|2024-08-05 10:15:00|31115|31100|31152.5|31137.5|31165|31150|31105|31090|185
1722853200000|2024-08-05 10:20:00|31150|31135|31102.5|31087.5|31167.5|31152.5|31102.5|31087.5|211
1722853500000|2024-08-05 10:25:00|31105|31090|31037.5|31022.5|31105|31090|31025|31010|298
1722853800000|2024-08-05 10:30:00|31040|31025|31045|31030|31065|31050|31022.5|31007.5|178
1722854100000|2024-08-05 10:35:00|31047.5|31032.5|31000|30985|31062.5|31047.5|30997.5|30982.5|146
1722854400000|2024-08-05 10:40:00|30997.5|30982.5|31080|31065|31082.5|31067.5|30980|30965|241
1722854700000|2024-08-05 10:45:00|31077.5|31062.5|31090|31075|31105|31090|31037.5|31022.5|239
1722855000000|2024-08-05 10:50:00|31087.5|31072.5|31035|31020|31105|31090|31017.5|31002.5|164
1722855300000|2024-08-05 10:55:00|31037.5|31022.5|31095|31080|31110|31095|31015|31000|196
1722855600000|2024-08-05 11:00:00|31092.5|31077.5|31085|31070|31132.5|31117.5|31050|31035|160
1722855900000|2024-08-05 11:05:00|31082.5|31067.5|31015|31000|31085|31070|31015|31000|122
1722856200000|2024-08-05 11:10:00|31010|30995|31095|31080|31095|31080|31005|30990|152
1722856500000|2024-08-05 11:15:00|31092.5|31077.5|31107.5|31092.5|31110|31095|31040|31025|172
1722856800000|2024-08-05 11:20:00|31110|31095|31095|31080|31137.5|31122.5|31077.5|31062.5|136
1722857100000|2024-08-05 11:25:00|31092.5|31077.5|31007.5|30992.5|31095|31080|31002.5|30987.5|180
1722857400000|2024-08-05 11:30:00|31010|30995|30992.5|30977.5|31042.5|31027.5|30965|30950|199
1722857700000|2024-08-05 11:35:00|30995|30980|30942.5|30927.5|30997.5|30982.5|30940|30925|159
1722858000000|2024-08-05 11:40:00|30941.1|30926.1|30971.1|30956.1|30971.1|30956.1|30931.1|30916.1|122
1722858300000|2024-08-05 11:45:00|30968.6|30953.6|30908.6|30893.6|30978.6|30963.6|30898.6|30883.6|122
1722858600000|2024-08-05 11:50:00|30911.1|30896.1|30908.6|30893.6|30948.6|30933.6|30896.1|30881.1|251
1722858900000|2024-08-05 11:55:00|30906.1|30891.1|30876.1|30861.1|30913.6|30898.6|30858.6|30843.6|310
1722859200000|2024-08-05 12:00:00|30871.1|30856.1|30868.6|30853.6|30921.1|30906.1|30858.6|30843.6|357
1722859500000|2024-08-05 12:05:00|30871.1|30856.1|30818.6|30803.6|30873.6|30858.6|30783.6|30768.6|373
1722859800000|2024-08-05 12:10:00|30821.1|30806.1|30786.1|30771.1|30828.6|30813.6|30771.1|30756.1|192
1722860100000|2024-08-05 12:15:00|30783.6|30768.6|30806.1|30791.1|30841.1|30826.1|30771.1|30756.1|162
1722860400000|2024-08-05 12:20:00|30808.6|30793.6|30731.1|30716.1|30818.6|30803.6|30726.1|30711.1|204
1722860700000|2024-08-05 12:25:00|30733.6|30718.6|30741.1|30726.1|30791.1|30776.1|30701.1|30686.1|379
1722861000000|2024-08-05 12:30:00|30746.1|30731.1|30753.6|30738.6|30783.6|30768.6|30716.1|30701.1|314
1722861300000|2024-08-05 12:35:00|30756.1|30741.1|30811.1|30796.1|30856.1|30841.1|30753.6|30738.6|287
1722861600000|2024-08-05 12:40:00|30816.1|30801.1|30848.6|30833.6|30853.6|30838.6|30806.1|30791.1|48
1722861900000|2024-08-05 12:45:00|30786.1|30771.1|30811.1|30796.1|30843.6|30828.6|30753.6|30738.6|282
1722862200000|2024-08-05 12:50:00|30808.6|30793.6|30833.6|30818.6|30873.6|30858.6|30788.6|30773.6|262
1722862500000|2024-08-05 12:55:00|30836.1|30821.1|30828.6|30813.6|30873.6|30858.6|30813.6|30798.6|256
1722862800000|2024-08-05 13:00:00|30808.6|30793.6|30883.6|30868.6|30891.1|30876.1|30808.6|30793.6|238
1722863100000|2024-08-05 13:05:00|30881.1|30866.1|30906.1|30891.1|30976.1|30961.1|30878.6|30863.6|293
1722863400000|2024-08-05 13:10:00|30911.1|30896.1|30881.1|30866.1|30946.1|30931.1|30871.1|30856.1|215
1722863700000|2024-08-05 13:15:00|30883.6|30868.6|30941.1|30926.1|30943.6|30928.6|30853.6|30838.6|311
1722864000000|2024-08-05 13:20:00|30943.6|30928.6|30896.1|30881.1|30966.1|30951.1|30883.6|30868.6|210
1722864300000|2024-08-05 13:25:00|30893.6|30878.6|30873.6|30858.6|30923.6|30908.6|30858.6|30843.6|201
1722864600000|2024-08-05 13:30:00|30871.1|30856.1|30838.6|30823.6|30901.1|30886.1|30836.1|30821.1|327
1722864900000|2024-08-05 13:35:00|30836.1|30821.1|30943.6|30928.6|30946.1|30931.1|30821.1|30806.1|358
1722865200000|2024-08-05 13:40:00|30941.1|30926.1|30946.1|30931.1|30946.1|30931.1|30873.6|30858.6|270
1722865500000|2024-08-05 13:45:00|30943.6|30928.6|31098.6|31083.6|31101.1|31086.1|30936.1|30921.1|365
1722865800000|2024-08-05 13:50:00|31096.1|31081.1|31101.1|31086.1|31173.6|31158.6|31076.1|31061.1|434
1722866100000|2024-08-05 13:55:00|31098.6|31083.6|31088.6|31073.6|31128.6|31113.6|31053.6|31038.6|270
1722866400000|2024-08-05 14:00:00|31091.1|31076.1|31318.6|31303.6|31403.6|31388.6|31091.1|31076.1|1391
1722866700000|2024-08-05 14:05:00|31311.1|31296.1|31206.1|31191.1|31311.1|31296.1|31171.1|31156.1|672
1722867000000|2024-08-05 14:10:00|31208.6|31193.6|31273.6|31258.6|31278.6|31263.6|31181.1|31166.1|475
1722867300000|2024-08-05 14:15:00|31271.1|31256.1|31281.1|31266.1|31306.1|31291.1|31216.1|31201.1|485
1722867600000|2024-08-05 14:20:00|31276.1|31261.1|31218.6|31203.6|31298.6|31283.6|31156.1|31141.1|508
1722867900000|2024-08-05 14:25:00|31213.6|31198.6|31153.6|31138.6|31246.1|31231.1|31153.6|31138.6|353
1722868200000|2024-08-05 14:30:00|31156.1|31141.1|31296.1|31281.1|31298.6|31283.6|31156.1|31141.1|333
1722868500000|2024-08-05 14:35:00|31298.6|31283.6|31313.6|31298.6|31326.1|31311.1|31231.1|31216.1|412
1722868800000|2024-08-05 14:40:00|31311.1|31296.1|31293.6|31278.6|31331.1|31316.1|31263.6|31248.6|426
1722869100000|2024-08-05 14:45:00|31296.1|31281.1|31248.6|31233.6|31316.1|31301.1|31216.1|31201.1|265
1722869400000|2024-08-05 14:50:00|31246.1|31231.1|31266.1|31251.1|31281.1|31266.1|31198.6|31183.6|217
1722869700000|2024-08-05 14:55:00|31268.6|31253.6|31263.6|31248.6|31271.1|31256.1|31251.1|31236.1|18
1722870000000|2024-08-05 15:00:00|31176.1|31161.1|31216.1|31201.1|31241.1|31226.1|31128.6|31113.6|286
1722870300000|2024-08-05 15:05:00|31213.6|31198.6|31301.1|31286.1|31301.1|31286.1|31208.6|31193.6|393
1722870600000|2024-08-05 15:10:00|31303.6|31288.6|31336.1|31321.1|31373.6|31358.6|31278.6|31263.6|493
1722870900000|2024-08-05 15:15:00|31333.6|31318.6|31311.1|31296.1|31378.6|31363.6|31308.6|31293.6|604
1722871200000|2024-08-05 15:20:00|31308.6|31293.6|31333.6|31318.6|31356.1|31341.1|31286.1|31271.1|589
1722871500000|2024-08-05 15:25:00|31331.1|31316.1|31271.1|31256.1|31346.1|31331.1|31271.1|31256.1|431
1722871800000|2024-08-05 15:30:00|31266.1|31251.1|31286.1|31271.1|31321.1|31306.1|31258.6|31243.6|748
1722872100000|2024-08-05 15:35:00|31288.6|31273.6|31328.6|31313.6|31361.1|31346.1|31288.6|31273.6|292
1722872400000|2024-08-05 15:40:00|31326.1|31311.1|31316.1|31301.1|31348.6|31333.6|31306.1|31291.1|151
1722872700000|2024-08-05 15:45:00|31318.6|31303.6|31313.6|31298.6|31343.6|31328.6|31303.6|31288.6|132
1722873000000|2024-08-05 15:50:00|31318.6|31293.6|31333.6|31308.6|31343.6|31323.6|31273.6|31248.6|115
1722873300000|2024-08-05 15:55:00|31328.6|31313.6|31338.6|31318.6|31358.6|31333.6|31303.6|31283.6|159
1722873600000|2024-08-05 16:00:00|31333.6|31313.6|31378.6|31358.6|31388.6|31368.6|31328.6|31308.6|215
1722873900000|2024-08-05 16:05:00|31373.6|31353.6|31408.6|31388.6|31418.6|31398.6|31363.6|31343.6|169
1722874200000|2024-08-05 16:10:00|31403.6|31383.6|31438.6|31413.6|31448.6|31428.6|31398.6|31378.6|162
1722874500000|2024-08-05 16:15:00|31433.6|31418.6|31448.6|31428.6|31458.6|31433.6|31423.6|31403.6|120
1722874800000|2024-08-05 16:20:00|31453.6|31433.6|31478.6|31458.6|31488.6|31468.6|31433.6|31413.6|91
1722875100000|2024-08-05 16:25:00|31483.6|31463.6|31523.6|31503.6|31523.6|31503.6|31473.6|31453.6|113
1722875400000|2024-08-05 16:30:00|31518.6|31498.6|31488.6|31468.6|31518.6|31498.6|31473.6|31453.6|132
1722875700000|2024-08-05 16:35:00|31483.6|31463.6|31468.6|31448.6|31498.6|31478.6|31453.6|31433.6|147
1722876000000|2024-08-05 16:40:00|31463.6|31443.6|31433.6|31413.6|31473.6|31448.6|31418.6|31398.6|52
1722876300000|2024-08-05 16:45:00|31428.6|31408.6|31378.6|31353.6|31433.6|31413.6|31373.6|31353.6|92
1722876600000|2024-08-05 16:50:00|31383.6|31358.6|31348.6|31328.6|31398.6|31373.6|31348.6|31328.6|64
1722876900000|2024-08-05 16:55:00|31353.6|31323.6|31333.6|31313.6|31363.6|31343.6|31323.6|31303.6|60
1722877200000|2024-08-05 17:00:00|31328.6|31308.6|31338.6|31318.6|31353.6|31333.6|31313.6|31293.6|45
1722877500000|2024-08-05 17:05:00|31333.6|31313.6|31368.6|31343.6|31378.6|31358.6|31303.6|31278.6|76
1722877800000|2024-08-05 17:10:00|31363.6|31348.6|31368.6|31348.6|31383.6|31363.6|31343.6|31323.6|32
1722878100000|2024-08-05 17:15:00|31363.6|31343.6|31388.6|31363.6|31393.6|31373.6|31363.6|31343.6|33
1722878400000|2024-08-05 17:20:00|31383.6|31368.6|31418.6|31393.6|31418.6|31393.6|31368.6|31348.6|32
1722878700000|2024-08-05 17:25:00|31413.6|31393.6|31393.6|31368.6|31433.6|31413.6|31383.6|31363.6|48
1722879000000|2024-08-05 17:30:00|31398.6|31373.6|31428.6|31408.6|31428.6|31408.6|31383.6|31363.6|53
1722879300000|2024-08-05 17:35:00|31423.6|31403.6|31433.6|31413.6|31438.6|31413.6|31408.6|31388.6|39
1722879600000|2024-08-05 17:40:00|31438.6|31408.6|31413.6|31388.6|31458.6|31438.6|31398.6|31378.6|83
1722879900000|2024-08-05 17:45:00|31418.6|31393.6|31408.6|31388.6|31423.6|31398.6|31398.6|31378.6|40
1722880200000|2024-08-05 17:50:00|31403.6|31383.6|31408.6|31383.6|31428.6|31408.6|31388.6|31368.6|66
1722880500000|2024-08-05 17:55:00|31403.6|31388.6|31383.6|31363.6|31418.6|31398.6|31368.6|31348.6|35
1722880800000|2024-08-05 18:00:00|31378.6|31358.6|31358.6|31333.6|31388.6|31368.6|31353.6|31328.6|51
1722881100000|2024-08-05 18:05:00|31353.6|31338.6|31388.6|31368.6|31393.6|31368.6|31353.6|31333.6|38
1722881400000|2024-08-05 18:10:00|31383.6|31363.6|31363.6|31338.6|31408.6|31383.6|31358.6|31338.6|47
1722881700000|2024-08-05 18:15:00|31358.6|31343.6|31403.6|31378.6|31413.6|31388.6|31358.6|31338.6|24
1722882000000|2024-08-05 18:20:00|31408.6|31383.6|31408.6|31383.6|31423.6|31398.6|31393.6|31373.6|28
1722882300000|2024-08-05 18:25:00|31403.6|31388.6|31423.6|31408.6|31438.6|31413.6|31403.6|31378.6|16
1722882600000|2024-08-05 18:30:00|31421.1|31406.1|31393.6|31378.6|31431.1|31416.1|31393.6|31378.6|15
1722882900000|2024-08-05 18:35:00|31396.1|31381.1|31381.1|31366.1|31411.1|31396.1|31373.6|31358.6|4
1722883200000|2024-08-05 18:40:00|31378.6|31363.6|31348.6|31333.6|31383.6|31368.6|31348.6|31333.6|8
1722883500000|2024-08-05 18:45:00|31351.1|31336.1|31341.1|31326.1|31368.6|31353.6|31333.6|31318.6|14
1722883800000|2024-08-05 18:50:00|31343.6|31328.6|31353.6|31338.6|31388.6|31373.6|31343.6|31328.6|15
1722884100000|2024-08-05 18:55:00|31356.1|31341.1|31313.6|31298.6|31361.1|31346.1|31308.6|31293.6|10
1722884400000|2024-08-05 19:00:00|31316.1|31301.1|31343.6|31328.6|31343.6|31328.6|31298.6|31283.6|13
1722884700000|2024-08-05 19:05:00|31341.1|31326.1|31308.6|31293.6|31341.1|31326.1|31303.6|31288.6|4
1722885000000|2024-08-05 19:10:00|31306.1|31291.1|31296.1|31281.1|31336.1|31321.1|31296.1|31281.1|18
1722885300000|2024-08-05 19:15:00|31293.6|31278.6|31303.6|31288.6|31318.6|31303.6|31288.6|31273.6|8
1722885600000|2024-08-05 19:20:00|31301.1|31286.1|31323.6|31308.6|31326.1|31311.1|31298.6|31283.6|7
1722885900000|2024-08-05 19:25:00|31326.1|31311.1|31338.6|31323.6|31343.6|31328.6|31308.6|31293.6|17
1722886200000|2024-08-05 19:30:00|31341.1|31326.1|31331.1|31316.1|31353.6|31338.6|31316.1|31301.1|23
1722886500000|2024-08-05 19:35:00|31333.6|31318.6|31313.6|31298.6|31338.6|31323.6|31298.6|31283.6|16
1722886800000|2024-08-05 19:40:00|31316.1|31301.1|31293.6|31278.6|31323.6|31308.6|31283.6|31268.6|8
1722887100000|2024-08-05 19:45:00|31291.1|31276.1|31298.6|31283.6|31308.6|31293.6|31288.6|31273.6|23
1722887400000|2024-08-05 19:50:00|31296.1|31281.1|31296.1|31281.1|31333.6|31318.6|31291.1|31276.1|24
1722887700000|2024-08-05 19:55:00|31298.6|31283.6|31313.6|31298.6|31313.6|31298.6|31293.6|31278.6|71
1722888000000|2024-08-05 20:00:00|31345.5|31305.5|31435.9|31395.9|31458.5|31418.5|31311.7|31271.7|0
1722888300000|2024-08-05 20:05:00|31436|31396|31488|31448|31527.8|31487.8|31421.8|31381.8|0
1722888600000|2024-08-05 20:10:00|31487.9|31447.9|31394.6|31354.6|31487.9|31447.9|31391.1|31351.1|0
1722888900000|2024-08-05 20:15:00|31395.9|31355.9|31406.9|31366.9|31421.3|31381.3|31385|31345|0
1722889200000|2024-08-05 20:20:00|31406.2|31366.2|31441.1|31401.1|31457.6|31417.6|31404.8|31364.8|0
1722889500000|2024-08-05 20:25:00|31441.2|31401.2|31454.8|31414.8|31456.9|31416.9|31430.2|31390.2|0
1722889800000|2024-08-05 20:30:00|31452.8|31412.8|31456.2|31416.2|31463.7|31423.7|31443.9|31403.9|0
1722890100000|2024-08-05 20:35:00|31456.3|31416.3|31439.8|31399.8|31458.3|31418.3|31434.3|31394.3|0
1722890400000|2024-08-05 20:40:00|31439.7|31399.7|31443.6|31403.6|31450.5|31410.5|31433.6|31393.6|0
1722890700000|2024-08-05 20:45:00|31442.9|31402.9|31462.8|31422.8|31464.2|31424.2|31442.9|31402.9|0
1722891000000|2024-08-05 20:50:00|31462.1|31422.1|31471.7|31431.7|31474.5|31434.5|31460.8|31420.8|0
1722891300000|2024-08-05 20:55:00|31472.4|31432.4|31512.1|31472.1|31512.1|31472.1|31471.7|31431.7|0
1722891600000|2024-08-05 21:00:00|31510.8|31470.8|31499.8|31459.8|31510.8|31470.8|31499.8|31459.8|0
1722891900000|2024-08-05 21:05:00|31500.5|31460.5|31497|31457|31506.6|31466.6|31496.4|31456.4|0
1722892200000|2024-08-05 21:10:00|31497.1|31457.1|31491.1|31451.1|31497.1|31457.1|31490.4|31450.4|0
1722892500000|2024-08-05 21:15:00|31490.4|31450.4|31493.6|31453.6|31497|31457|31489.7|31449.7|0
1722892800000|2024-08-05 21:20:00|31494.3|31454.3|31493.6|31453.6|31495|31455|31492.3|31452.3|0
1722893100000|2024-08-05 21:25:00|31492.9|31452.9|31495|31455|31495|31455|31492.9|31452.9|0
1722893400000|2024-08-05 21:30:00|31495.7|31455.7|31499.1|31459.1|31499.1|31459.1|31495.7|31455.7|0
1722893700000|2024-08-05 21:35:00|31499.8|31459.8|31500.9|31460.9|31503.9|31463.9|31499.1|31459.1|0
1722894000000|2024-08-05 21:40:00|31501.6|31461.6|31506.4|31466.4|31507.7|31467.7|31500.9|31460.9|0
1722894300000|2024-08-05 21:45:00|31507.1|31467.1|31509.8|31469.8|31509.8|31469.8|31505.7|31465.7|0
1722894600000|2024-08-05 21:50:00|31510.5|31470.5|31515.3|31475.3|31515.3|31475.3|31509.8|31469.8|0
1722894900000|2024-08-05 21:55:00|31516|31476|31517.6|31477.6|31518.3|31478.3|31514.9|31474.9|0
1722895200000|2024-08-05 22:00:00|31517.7|31477.7|31547.7|31507.7|31585.4|31545.4|31506.6|31466.6|0
1722895500000|2024-08-05 22:05:00|31549.1|31509.1|31589.5|31549.5|31604.6|31564.6|31543.6|31503.6|0
1722895800000|2024-08-05 22:10:00|31590.2|31550.2|31589|31549|31615.7|31575.7|31583.5|31543.5|0
1722896100000|2024-08-05 22:15:00|31589.7|31549.7|31593.8|31553.8|31597.9|31557.9|31565|31525|0
1722896400000|2024-08-05 22:20:00|31593.7|31553.7|31602.7|31562.7|31618.4|31578.4|31589.6|31549.6|0
1722896700000|2024-08-05 22:25:00|31605.4|31565.4|31593.8|31553.8|31622.5|31582.5|31591|31551|0
1722897000000|2024-08-05 22:30:00|31594|31554|31582.8|31542.8|31605.4|31565.4|31562.3|31522.3|0
1722897300000|2024-08-05 22:35:00|31583.5|31543.5|31593.5|31553.5|31597.2|31557.2|31578|31538|0
1722897600000|2024-08-05 22:40:00|31592.9|31552.9|31588.5|31548.5|31601.6|31561.6|31585.8|31545.8|0
1722897900000|2024-08-05 22:45:00|31589.2|31549.2|31572.8|31532.8|31589.2|31549.2|31568|31528|0
1722898200000|2024-08-05 22:50:00|31572.7|31532.7|31529.6|31489.6|31572.7|31532.7|31528.2|31488.2|0
1722898500000|2024-08-05 22:55:00|31529.4|31489.4|31562.5|31522.5|31562.5|31522.5|31513.2|31473.2|0
1722898800000|2024-08-05 23:00:00|31561.8|31521.8|31578.3|31538.3|31583|31543|31560.4|31520.4|0
1722899100000|2024-08-05 23:05:00|31578.2|31538.2|31587.2|31547.2|31594.7|31554.7|31569.3|31529.3|0
1722899400000|2024-08-05 23:10:00|31588.5|31548.5|31581.7|31541.7|31591.9|31551.9|31575.5|31535.5|0
1722899700000|2024-08-05 23:15:00|31581.6|31541.6|31552.9|31512.9|31583|31543|31549.5|31509.5|0
1722900000000|2024-08-05 23:20:00|31552.2|31512.2|31545.4|31505.4|31561.8|31521.8|31535.8|31495.8|0
1722900300000|2024-08-05 23:25:00|31545.3|31505.3|31554.3|31514.3|31559.1|31519.1|31536.5|31496.5|0
1722900600000|2024-08-05 23:30:00|31554.4|31514.4|31574.1|31534.1|31597.4|31557.4|31554.4|31514.4|0
1722900900000|2024-08-05 23:35:00|31574.2|31534.2|31594|31554|31600.2|31560.2|31574.1|31534.1|0
1722901200000|2024-08-05 23:40:00|31594.7|31554.7|31591.9|31551.9|31596|31556|31582.4|31542.4|0
1722901500000|2024-08-05 23:45:00|31591.3|31551.3|31622.1|31582.1|31628.9|31588.9|31590.6|31550.6|0
1722901800000|2024-08-05 23:50:00|31621.4|31581.4|31603.1|31563.1|31633.7|31593.7|31600.4|31560.4|0
1722902100000|2024-08-05 23:55:00|31603|31563|31630.5|31590.5|31630.5|31590.5|31591.5|31551.5|0
1722902400000|2024-08-06 00:00:00|31630.8|31590.8|31578|31538|31639.4|31599.4|31562.9|31522.9|0
1722902700000|2024-08-06 00:05:00|31578.1|31538.1|31580.8|31540.8|31614.3|31574.3|31553.3|31513.3|0
1722903000000|2024-08-06 00:10:00|31581.4|31541.4|31569.1|31529.1|31604|31564|31565.7|31525.7|0
1722903300000|2024-08-06 00:15:00|31569.8|31529.8|31549.2|31509.2|31619.3|31579.3|31525.2|31485.2|0
1722903600000|2024-08-06 00:20:00|31542.6|31502.6|31566.8|31526.8|31570.1|31530.1|31515.4|31475.4|0
1722903900000|2024-08-06 00:25:00|31566.9|31526.9|31593.1|31553.1|31606.8|31566.8|31549.9|31509.9|0
1722904200000|2024-08-06 00:30:00|31593|31553|31623.8|31583.8|31630.5|31590.5|31579.6|31539.6|0
1722904500000|2024-08-06 00:35:00|31620.5|31580.5|31627.5|31587.5|31660.7|31620.7|31613.5|31573.5|0
1722904800000|2024-08-06 00:40:00|31627.7|31587.7|31621.1|31581.1|31634.3|31594.3|31600.8|31560.8|0
1722905100000|2024-08-06 00:45:00|31621.2|31581.2|31682.8|31642.8|31703.2|31663.2|31621.1|31581.1|0
1722905400000|2024-08-06 00:50:00|31682.7|31642.7|31719|31679|31742.8|31702.8|31675.8|31635.8|0
1722905700000|2024-08-06 00:55:00|31719.1|31679.1|31749.9|31709.9|31749.9|31709.9|31715.7|31675.7|0
1722906000000|2024-08-06 01:00:00|31749.8|31709.8|31749.9|31709.9|31783|31743|31736|31696|0
1722906300000|2024-08-06 01:05:00|31749.8|31709.8|31744.3|31704.3|31750.2|31710.2|31716.9|31676.9|0
1722906600000|2024-08-06 01:10:00|31751|31711|31792.4|31752.4|31819.9|31779.9|31744.2|31704.2|0
1722906900000|2024-08-06 01:15:00|31792.5|31752.5|31711.4|31671.4|31802.6|31762.6|31711.4|31671.4|0
1722907200000|2024-08-06 01:20:00|31718.1|31678.1|31660.5|31620.5|31725.1|31685.1|31657.1|31617.1|0
1722907500000|2024-08-06 01:25:00|31663.9|31623.9|31657.7|31617.7|31704.5|31664.5|31654.3|31614.3|0
1722907800000|2024-08-06 01:30:00|31657.6|31617.6|31624|31584|31657.8|31617.8|31603.5|31563.5|0
1722908100000|2024-08-06 01:35:00|31624.1|31584.1|31593.7|31553.7|31630.8|31590.8|31583.4|31543.4|0
1722908400000|2024-08-06 01:40:00|31590.4|31550.4|31550|31510|31590.4|31550.4|31502.7|31462.7|0
1722908700000|2024-08-06 01:45:00|31549.9|31509.9|31590.9|31550.9|31611.1|31571.1|31516.2|31476.2|0
1722909000000|2024-08-06 01:50:00|31591|31551|31616.8|31576.8|31638.4|31598.4|31577.3|31537.3|0
1722909300000|2024-08-06 01:55:00|31616.7|31576.7|31613.8|31573.8|31626.9|31586.9|31600.1|31560.1|0
1722909600000|2024-08-06 02:00:00|31617.1|31577.1|31620|31580|31660.6|31620.6|31599.7|31559.7|0
1722909900000|2024-08-06 02:05:00|31623.3|31583.3|31572.4|31532.4|31626.8|31586.8|31552.5|31512.5|0
1722910200000|2024-08-06 02:10:00|31572.5|31532.5|31572.5|31532.5|31579.4|31539.4|31532|31492|0
1722910500000|2024-08-06 02:15:00|31572.4|31532.4|31559.4|31519.4|31592.8|31552.8|31545.9|31505.9|0
1722910800000|2024-08-06 02:20:00|31559.5|31519.5|31553.5|31513.5|31586.7|31546.7|31546.7|31506.7|0
1722911100000|2024-08-06 02:25:00|31560.1|31520.1|31559.7|31519.7|31573.5|31533.5|31546.6|31506.6|0
1722911400000|2024-08-06 02:30:00|31559.5|31519.5|31522.9|31482.9|31559.5|31519.5|31506|31466|0
1722911700000|2024-08-06 02:35:00|31519.6|31479.6|31549.9|31509.9|31553.3|31513.3|31519.4|31479.4|0
1722912000000|2024-08-06 02:40:00|31546.6|31506.6|31540.1|31500.1|31566.7|31526.7|31533.4|31493.4|0
1722912300000|2024-08-06 02:45:00|31540|31500|31520.1|31480.1|31540.1|31500.1|31513.4|31473.4|0
1722912600000|2024-08-06 02:50:00|31526.7|31486.7|31540|31500|31553.4|31513.4|31513.3|31473.3|0
1722912900000|2024-08-06 02:55:00|31540.1|31500.1|31556.5|31516.5|31570|31530|31540|31500|0
1722913200000|2024-08-06 03:00:00|31559.8|31519.8|31587|31547|31600.6|31560.6|31549.7|31509.7|0
1722913500000|2024-08-06 03:05:00|31583.7|31543.7|31607.1|31567.1|31610.5|31570.5|31583.6|31543.6|0
1722913800000|2024-08-06 03:10:00|31613.7|31573.7|31586.4|31546.4|31620.4|31580.4|31586.3|31546.3|0
1722914100000|2024-08-06 03:15:00|31589.8|31549.8|31630.4|31590.4|31640.4|31600.4|31586.3|31546.3|0
1722914400000|2024-08-06 03:20:00|31630.3|31590.3|31643.8|31603.8|31647.2|31607.2|31620.2|31580.2|0
1722914700000|2024-08-06 03:25:00|31643.9|31603.9|31694.8|31654.8|31694.8|31654.8|31640.4|31600.4|0
1722915000000|2024-08-06 03:30:00|31694.7|31654.7|31684.5|31644.5|31701.6|31661.6|31681.1|31641.1|0
1722915300000|2024-08-06 03:35:00|31681.2|31641.2|31674.7|31634.7|31688.2|31648.2|31668|31628|0
1722915600000|2024-08-06 03:40:00|31674.6|31634.6|31681.3|31641.3|31688.1|31648.1|31667.7|31627.7|0
1722915900000|2024-08-06 03:45:00|31681.4|31641.4|31694.7|31654.7|31704.9|31664.9|31674.4|31634.4|0
1722916200000|2024-08-06 03:50:00|31701.3|31661.3|31700.9|31660.9|31735.3|31695.3|31694.6|31654.6|0
1722916500000|2024-08-06 03:55:00|31701|31661|31691.1|31651.1|31711.2|31671.2|31691|31651|0
1722916800000|2024-08-06 04:00:00|31691.2|31651.2|31691.2|31651.2|31694.7|31654.7|31684.4|31644.4|0
1722917100000|2024-08-06 04:05:00|31694.5|31654.5|31684.5|31644.5|31697.8|31657.8|31681|31641|0
1722917400000|2024-08-06 04:10:00|31684.6|31644.6|31681.4|31641.4|31701.5|31661.5|31681.2|31641.2|0
1722917700000|2024-08-06 04:15:00|31681.3|31641.3|31667.7|31627.7|31681.4|31641.4|31667.7|31627.7|0
1722918000000|2024-08-06 04:20:00|31667.8|31627.8|31674.9|31634.9|31681.7|31641.7|31661.2|31621.2|0
1722918300000|2024-08-06 04:25:00|31674.8|31634.8|31674.6|31634.6|31691.8|31651.8|31667.8|31627.8|0
1722918600000|2024-08-06 04:30:00|31674.7|31634.7|31639.8|31599.8|31681.5|31641.5|31639.8|31599.8|0
1722918900000|2024-08-06 04:35:00|31639.9|31599.9|31653.6|31613.6|31674.1|31634.1|31626.6|31586.6|0
1722919200000|2024-08-06 04:40:00|31653.5|31613.5|31633.2|31593.2|31657|31617|31626.5|31586.5|0
1722919500000|2024-08-06 04:45:00|31633.3|31593.3|31623.3|31583.3|31636.7|31596.7|31606.2|31566.2|0
1722919800000|2024-08-06 04:50:00|31626.6|31586.6|31646.9|31606.9|31647|31607|31619.9|31579.9|0
1722920100000|2024-08-06 04:55:00|31646.8|31606.8|31633.3|31593.3|31646.9|31606.9|31609.5|31569.5|0
1722920400000|2024-08-06 05:00:00|31633.4|31593.4|31606.3|31566.3|31650.3|31610.3|31606.2|31566.2|0
1722920700000|2024-08-06 05:05:00|31606.2|31566.2|31561.6|31521.6|31606.3|31566.3|31516.8|31476.8|0
1722921000000|2024-08-06 05:10:00|31561.5|31521.5|31554.7|31514.7|31561.6|31521.6|31520.6|31480.6|0
1722921300000|2024-08-06 05:15:00|31558.1|31518.1|31588.8|31548.8|31602.5|31562.5|31554.7|31514.7|0
1722921600000|2024-08-06 05:20:00|31585.5|31545.5|31595.6|31555.6|31609.2|31569.2|31582.2|31542.2|0
1722921900000|2024-08-06 05:25:00|31605.6|31565.6|31650|31610|31650.1|31610.1|31602.3|31562.3|0
1722922200000|2024-08-06 05:30:00|31649.9|31609.9|31712.3|31672.3|31722.4|31682.4|31629.6|31589.6|0
1722922500000|2024-08-06 05:35:00|31709|31669|31708.8|31668.8|31732.3|31692.3|31695.2|31655.2|0
1722922800000|2024-08-06 05:40:00|31708.9|31668.9|31701.8|31661.8|31715.2|31675.2|31681.6|31641.6|0
1722923100000|2024-08-06 05:45:00|31701.9|31661.9|31674.3|31634.3|31711.9|31671.9|31660.7|31620.7|0
1722923400000|2024-08-06 05:50:00|31671|31631|31649.3|31609.3|31674.6|31634.6|31646.2|31606.2|0
1722923700000|2024-08-06 05:55:00|31649.2|31609.2|31676.5|31636.5|31679.8|31639.8|31615.9|31575.9|0
1722924000000|2024-08-06 06:00:00|31654.3|31639.3|31666.8|31651.8|31709.3|31694.3|31604.3|31589.3|102
1722924300000|2024-08-06 06:05:00|31664.3|31649.3|31656.8|31641.8|31684.3|31669.3|31639.3|31624.3|76
1722924600000|2024-08-06 06:10:00|31654.3|31639.3|31641.8|31626.8|31656.8|31641.8|31614.3|31599.3|33
1722924900000|2024-08-06 06:15:00|31636.8|31621.8|31559.3|31544.3|31636.8|31621.8|31546.8|31531.8|178
1722925200000|2024-08-06 06:20:00|31556.8|31541.8|31596.8|31581.8|31601.8|31586.8|31539.3|31524.3|70
1722925500000|2024-08-06 06:25:00|31599.3|31584.3|31616.8|31601.8|31621.8|31606.8|31576.8|31561.8|40
1722925800000|2024-08-06 06:30:00|31614.3|31599.3|31586.8|31571.8|31621.8|31606.8|31581.8|31566.8|63
1722926100000|2024-08-06 06:35:00|31584.3|31569.3|31606.8|31591.8|31616.8|31601.8|31576.8|31561.8|88
1722926400000|2024-08-06 06:40:00|31604.3|31589.3|31581.8|31566.8|31611.8|31596.8|31569.3|31554.3|58
1722926700000|2024-08-06 06:45:00|31579.3|31564.3|31534.3|31519.3|31584.3|31569.3|31519.3|31504.3|49
1722927000000|2024-08-06 06:50:00|31536.8|31521.8|31511.8|31496.8|31556.8|31541.8|31509.3|31494.3|83
1722927300000|2024-08-06 06:55:00|31509.3|31494.3|31596.8|31581.8|31629.3|31614.3|31471.8|31456.8|234
1722927600000|2024-08-06 07:00:00|31579.3|31564.3|31384.3|31369.3|31579.3|31564.3|31384.3|31369.3|1962
1722927900000|2024-08-06 07:05:00|31381.8|31366.8|31521.8|31506.8|31531.8|31516.8|31326.8|31311.8|702
1722928200000|2024-08-06 07:10:00|31524.3|31509.3|31376.8|31361.8|31539.3|31524.3|31336.8|31321.8|569
1722928500000|2024-08-06 07:15:00|31379.3|31364.3|31436.8|31421.8|31506.8|31491.8|31379.3|31364.3|435
1722928800000|2024-08-06 07:20:00|31444.3|31429.3|31536.8|31521.8|31546.8|31531.8|31414.3|31399.3|478
1722929100000|2024-08-06 07:25:00|31534.3|31519.3|31484.3|31469.3|31544.3|31529.3|31406.8|31391.8|387
1722929400000|2024-08-06 07:30:00|31486.8|31471.8|31454.3|31439.3|31519.3|31504.3|31441.8|31426.8|368
1722929700000|2024-08-06 07:35:00|31459.3|31444.3|31391.8|31376.8|31464.3|31449.3|31374.3|31359.3|297
1722930000000|2024-08-06 07:40:00|31393.2|31378.2|31330.7|31315.7|31410.7|31395.7|31315.7|31300.7|376
1722930300000|2024-08-06 07:45:00|31325.7|31310.7|31355.7|31340.7|31425.7|31410.7|31320.7|31305.7|390
1722930600000|2024-08-06 07:50:00|31358.2|31343.2|31325.7|31310.7|31383.2|31368.2|31323.2|31308.2|257
1722930900000|2024-08-06 07:55:00|31323.2|31308.2|31405.7|31390.7|31415.7|31400.7|31320.7|31305.7|207
1722931200000|2024-08-06 08:00:00|31400.7|31385.7|31370.7|31355.7|31408.2|31393.2|31338.2|31323.2|452
1722931500000|2024-08-06 08:05:00|31368.2|31353.2|31315.7|31300.7|31368.2|31353.2|31305.7|31290.7|207
1722931800000|2024-08-06 08:10:00|31313.2|31298.2|31285.7|31270.7|31325.7|31310.7|31238.2|31223.2|910
1722932100000|2024-08-06 08:15:00|31283.2|31268.2|31218.2|31203.2|31283.2|31268.2|31210.7|31195.7|277
1722932400000|2024-08-06 08:20:00|31220.7|31205.7|31303.2|31288.2|31320.7|31305.7|31208.2|31193.2|289
1722932700000|2024-08-06 08:25:00|31300.7|31285.7|31355.7|31340.7|31370.7|31355.7|31285.7|31270.7|213
1722933000000|2024-08-06 08:30:00|31353.2|31338.2|31338.2|31323.2|31415.7|31400.7|31333.2|31318.2|178
1722933300000|2024-08-06 08:35:00|31340.7|31325.7|31285.7|31270.7|31345.7|31330.7|31283.2|31268.2|145
1722933600000|2024-08-06 08:40:00|31288.2|31273.2|31250.7|31235.7|31303.2|31288.2|31245.7|31230.7|212
1722933900000|2024-08-06 08:45:00|31258.2|31243.2|31215.7|31200.7|31258.2|31243.2|31173.2|31158.2|224
1722934200000|2024-08-06 08:50:00|31213.2|31198.2|31298.2|31283.2|31320.7|31305.7|31205.7|31190.7|252
1722934500000|2024-08-06 08:55:00|31295.7|31280.7|31185.7|31170.7|31303.2|31288.2|31185.7|31170.7|163
1722934800000|2024-08-06 09:00:00|31188.2|31173.2|31110.7|31095.7|31188.2|31173.2|31085.7|31070.7|471
1722935100000|2024-08-06 09:05:00|31113.2|31098.2|31125.7|31110.7|31150.7|31135.7|31090.7|31075.7|159
1722935400000|2024-08-06 09:10:00|31128.2|31113.2|31088.2|31073.2|31150.7|31135.7|31040.7|31025.7|284
1722935700000|2024-08-06 09:15:00|31090.7|31075.7|31060.7|31045.7|31098.2|31083.2|31043.2|31028.2|162
1722936000000|2024-08-06 09:20:00|31063.2|31048.2|31113.2|31098.2|31118.2|31103.2|31063.2|31048.2|121
1722936300000|2024-08-06 09:25:00|31110.7|31095.7|31120.7|31105.7|31155.7|31140.7|31095.7|31080.7|119
1722936600000|2024-08-06 09:30:00|31118.2|31103.2|31050.7|31035.7|31118.2|31103.2|31043.2|31028.2|145
1722936900000|2024-08-06 09:35:00|31053.2|31038.2|31040.7|31025.7|31058.2|31043.2|31025.7|31010.7|133
1722937200000|2024-08-06 09:40:00|31045.7|31030.7|31060.7|31045.7|31065.7|31050.7|31000.7|30985.7|208
1722937500000|2024-08-06 09:45:00|31058.2|31043.2|31055.7|31040.7|31060.7|31045.7|30998.2|30983.2|1328
1722937800000|2024-08-06 09:50:00|31050.7|31035.7|31090.7|31075.7|31100.7|31085.7|31035.7|31020.7|236
1722938100000|2024-08-06 09:55:00|31093.2|31078.2|31100.7|31085.7|31145.7|31130.7|31085.7|31070.7|134
1722938400000|2024-08-06 10:00:00|31103.2|31088.2|31048.2|31033.2|31115.7|31100.7|31048.2|31033.2|148
1722938700000|2024-08-06 10:05:00|31050.7|31035.7|31075.7|31060.7|31093.2|31078.2|31033.2|31018.2|154
1722939000000|2024-08-06 10:10:00|31080.7|31065.7|31158.2|31143.2|31158.2|31143.2|31070.7|31055.7|144
1722939300000|2024-08-06 10:15:00|31155.7|31140.7|31173.2|31158.2|31173.2|31158.2|31120.7|31105.7|107
1722939600000|2024-08-06 10:20:00|31170.7|31155.7|31118.2|31103.2|31185.7|31170.7|31100.7|31085.7|120
1722939900000|2024-08-06 10:25:00|31120.7|31105.7|31198.2|31183.2|31208.2|31193.2|31120.7|31105.7|182
1722940200000|2024-08-06 10:30:00|31200.7|31185.7|31168.2|31153.2|31240.7|31225.7|31145.7|31130.7|327
1722940500000|2024-08-06 10:35:00|31165.7|31150.7|31220.7|31205.7|31233.2|31218.2|31160.7|31145.7|121
1722940800000|2024-08-06 10:40:00|31223.2|31208.2|31155.7|31140.7|31250.7|31235.7|31153.2|31138.2|204
1722941100000|2024-08-06 10:45:00|31153.2|31138.2|31220.7|31205.7|31228.2|31213.2|31153.2|31138.2|123
1722941400000|2024-08-06 10:50:00|31218.2|31203.2|31243.2|31228.2|31253.2|31238.2|31205.7|31190.7|84
1722941700000|2024-08-06 10:55:00|31245.7|31230.7|31233.2|31218.2|31263.2|31248.2|31225.7|31210.7|76
1722942000000|2024-08-06 11:00:00|31240.7|31225.7|31255.7|31240.7|31288.2|31273.2|31240.7|31225.7|96
1722942300000|2024-08-06 11:05:00|31250.7|31235.7|31268.2|31253.2|31288.2|31273.2|31245.7|31230.7|157
1722942600000|2024-08-06 11:10:00|31270.7|31255.7|31255.7|31240.7|31278.2|31263.2|31225.7|31210.7|109
1722942900000|2024-08-06 11:15:00|31253.2|31238.2|31248.2|31233.2|31285.7|31270.7|31243.2|31228.2|65
1722943200000|2024-08-06 11:20:00|31250.7|31235.7|31240.7|31225.7|31268.2|31253.2|31240.7|31225.7|104
1722943500000|2024-08-06 11:25:00|31243.2|31228.2|31268.2|31253.2|31275.7|31260.7|31238.2|31223.2|75
1722943800000|2024-08-06 11:30:00|31270.7|31255.7|31238.2|31223.2|31290.7|31275.7|31218.2|31203.2|150
1722944100000|2024-08-06 11:35:00|31240.7|31225.7|31188.2|31173.2|31240.7|31225.7|31185.7|31170.7|108
1722944400000|2024-08-06 11:40:00|31183.6|31168.6|31096.1|31081.1|31186.1|31171.1|31091.1|31076.1|148
1722944700000|2024-08-06 11:45:00|31098.6|31083.6|31121.1|31106.1|31123.6|31108.6|31061.1|31046.1|192
1722945000000|2024-08-06 11:50:00|31123.6|31108.6|31143.6|31128.6|31156.1|31141.1|31121.1|31106.1|161
1722945300000|2024-08-06 11:55:00|31141.1|31126.1|31141.1|31126.1|31151.1|31136.1|31121.1|31106.1|79
1722945600000|2024-08-06 12:00:00|31143.6|31128.6|31116.1|31101.1|31146.1|31131.1|31098.6|31083.6|140
1722945900000|2024-08-06 12:05:00|31113.6|31098.6|31116.1|31101.1|31128.6|31113.6|31068.6|31053.6|172
1722946200000|2024-08-06 12:10:00|31121.1|31106.1|31093.6|31078.6|31146.1|31131.1|31081.1|31066.1|136
1722946500000|2024-08-06 12:15:00|31091.1|31076.1|31076.1|31061.1|31101.1|31086.1|31066.1|31051.1|121
1722946800000|2024-08-06 12:20:00|31073.6|31058.6|31083.6|31068.6|31098.6|31083.6|31066.1|31051.1|151
1722947100000|2024-08-06 12:25:00|31081.1|31066.1|31053.6|31038.6|31098.6|31083.6|31036.1|31021.1|141
1722947400000|2024-08-06 12:30:00|31051.1|31036.1|30976.1|30961.1|31056.1|31041.1|30968.6|30953.6|217
1722947700000|2024-08-06 12:35:00|30978.6|30963.6|30963.6|30948.6|30983.6|30968.6|30941.1|30926.1|314
1722948000000|2024-08-06 12:40:00|30961.1|30946.1|30956.1|30941.1|30986.1|30971.1|30933.6|30918.6|159
1722948300000|2024-08-06 12:45:00|30953.6|30938.6|30903.6|30888.6|30956.1|30941.1|30903.6|30888.6|276
1722948600000|2024-08-06 12:50:00|30901.1|30886.1|30896.1|30881.1|30951.1|30936.1|30893.6|30878.6|193
1722948900000|2024-08-06 12:55:00|30898.6|30883.6|30871.1|30856.1|30926.1|30911.1|30868.6|30853.6|433
1722949200000|2024-08-06 13:00:00|30876.1|30861.1|30951.1|30936.1|30956.1|30941.1|30871.1|30856.1|140
1722949500000|2024-08-06 13:05:00|30953.6|30938.6|30993.6|30978.6|31008.6|30993.6|30911.1|30896.1|210
1722949800000|2024-08-06 13:10:00|30996.1|30981.1|30951.1|30936.1|31003.6|30988.6|30931.1|30916.1|143
1722950100000|2024-08-06 13:15:00|30956.1|30941.1|30931.1|30916.1|30956.1|30941.1|30898.6|30883.6|140
1722950400000|2024-08-06 13:20:00|30928.6|30913.6|30946.1|30931.1|30951.1|30936.1|30901.1|30886.1|131
1722950700000|2024-08-06 13:25:00|30943.6|30928.6|30971.1|30956.1|30998.6|30983.6|30943.6|30928.6|126
1722951000000|2024-08-06 13:30:00|30973.6|30958.6|31026.1|31011.1|31051.1|31036.1|30946.1|30931.1|382
1722951300000|2024-08-06 13:35:00|31023.6|31008.6|31036.1|31021.1|31048.6|31033.6|31003.6|30988.6|193
1722951600000|2024-08-06 13:40:00|31033.6|31018.6|30991.1|30976.1|31063.6|31048.6|30976.1|30961.1|218
1722951900000|2024-08-06 13:45:00|30988.6|30973.6|31013.6|30998.6|31018.6|31003.6|30911.1|30896.1|753
1722952200000|2024-08-06 13:50:00|31011.1|30996.1|31078.6|31063.6|31096.1|31081.1|30996.1|30981.1|216
1722952500000|2024-08-06 13:55:00|31073.6|31058.6|31066.1|31051.1|31088.6|31073.6|31036.1|31021.1|309
1722952800000|2024-08-06 14:00:00|31061.1|31046.1|31056.1|31041.1|31111.1|31096.1|31021.1|31006.1|245
1722953100000|2024-08-06 14:05:00|31058.6|31043.6|31116.1|31101.1|31123.6|31108.6|31041.1|31026.1|219
1722953400000|2024-08-06 14:10:00|31115.4|31100.4|31110.4|31095.4|31142.9|31127.9|31082.9|31067.9|166
1722953700000|2024-08-06 14:15:00|31112.9|31097.9|31125.4|31110.4|31132.9|31117.9|31060.4|31045.4|151
1722954000000|2024-08-06 14:20:00|31127.9|31112.9|31117.9|31102.9|31130.4|31115.4|31095.4|31080.4|180
1722954300000|2024-08-06 14:25:00|31115.4|31100.4|31020.4|31005.4|31130.4|31115.4|31015.4|31000.4|169
1722954600000|2024-08-06 14:30:00|31022.9|31007.9|31032.9|31017.9|31045.4|31030.4|30995.4|30980.4|437
1722954900000|2024-08-06 14:35:00|31030.4|31015.4|31060.4|31045.4|31100.4|31085.4|31025.4|31010.4|280
1722955200000|2024-08-06 14:40:00|31065.4|31050.4|31115.4|31100.4|31135.4|31120.4|31060.4|31045.4|226
1722955500000|2024-08-06 14:45:00|31112.9|31097.9|31177.9|31162.9|31185.4|31170.4|31090.4|31075.4|307
1722955800000|2024-08-06 14:50:00|31175.4|31160.4|31150.4|31135.4|31175.4|31160.4|31145.4|31130.4|238
1722956100000|2024-08-06 14:55:00|31147.9|31132.9|31142.9|31127.9|31160.4|31145.4|31125.4|31110.4|218
1722956400000|2024-08-06 15:00:00|31140.4|31125.4|31140.4|31125.4|31162.9|31147.9|31120.4|31105.4|224
1722956700000|2024-08-06 15:05:00|31142.9|31127.9|31182.9|31167.9|31190.4|31175.4|31125.4|31110.4|129
1722957000000|2024-08-06 15:10:00|31180.4|31165.4|31155.4|31140.4|31190.4|31175.4|31130.4|31115.4|206
1722957300000|2024-08-06 15:15:00|31157.9|31142.9|31155.4|31140.4|31170.4|31155.4|31120.4|31105.4|227
1722957600000|2024-08-06 15:20:00|31157.9|31142.9|31125.4|31110.4|31157.9|31142.9|31105.4|31090.4|226
1722957900000|2024-08-06 15:25:00|31127.9|31112.9|31077.9|31062.9|31150.4|31135.4|31075.4|31060.4|503
1722958200000|2024-08-06 15:30:00|31075.4|31060.4|31110.4|31095.4|31132.9|31117.9|31037.9|31022.9|877
1722958500000|2024-08-06 15:35:00|31117.9|31102.9|31127.9|31112.9|31155.4|31140.4|31100.4|31085.4|498
1722958800000|2024-08-06 15:40:00|31130.4|31115.4|31115.4|31100.4|31142.9|31127.9|31092.9|31077.9|97
1722959100000|2024-08-06 15:45:00|31112.9|31097.9|31127.9|31112.9|31127.9|31112.9|31090.4|31075.4|89
1722959400000|2024-08-06 15:50:00|31132.9|31107.9|31142.9|31122.9|31147.9|31127.9|31122.9|31102.9|69
1722959700000|2024-08-06 15:55:00|31147.9|31117.9|31162.9|31142.9|31162.9|31142.9|31137.9|31117.9|43
1722960000000|2024-08-06 16:00:00|31167.9|31137.9|31162.9|31142.9|31182.9|31162.9|31157.9|31132.9|43
1722960300000|2024-08-06 16:05:00|31167.9|31147.9|31167.9|31147.9|31187.9|31167.9|31152.9|31132.9|27
1722960600000|2024-08-06 16:10:00|31172.9|31152.9|31182.9|31162.9|31187.9|31167.9|31167.9|31147.9|44
1722960900000|2024-08-06 16:15:00|31177.9|31157.9|31217.9|31197.9|31217.9|31197.9|31172.9|31147.9|64
1722961200000|2024-08-06 16:20:00|31212.9|31192.9|31202.9|31182.9|31217.9|31197.9|31182.9|31162.9|38
1722961500000|2024-08-06 16:25:00|31197.9|31177.9|31177.9|31157.9|31197.9|31182.9|31167.9|31142.9|33
1722961800000|2024-08-06 16:30:00|31182.9|31162.9|31187.9|31162.9|31192.9|31172.9|31167.9|31147.9|45
1722962100000|2024-08-06 16:35:00|31182.9|31157.9|31197.9|31177.9|31197.9|31177.9|31172.9|31152.9|25
1722962400000|2024-08-06 16:40:00|31202.9|31172.9|31197.9|31177.9|31207.9|31187.9|31192.9|31172.9|25
1722962700000|2024-08-06 16:45:00|31202.9|31182.9|31182.9|31162.9|31207.9|31187.9|31182.9|31162.9|34
1722963000000|2024-08-06 16:50:00|31187.9|31167.9|31237.9|31217.9|31257.9|31232.9|31187.9|31167.9|66
1722963300000|2024-08-06 16:55:00|31242.9|31222.9|31252.9|31227.9|31262.9|31237.9|31237.9|31217.9|15
1722963600000|2024-08-06 17:00:00|31247.9|31232.9|31262.9|31237.9|31267.9|31242.9|31232.9|31212.9|15
1722963900000|2024-08-06 17:05:00|31257.9|31232.9|31257.9|31232.9|31267.9|31242.9|31247.9|31222.9|20
1722964200000|2024-08-06 17:10:00|31252.9|31227.9|31252.9|31227.9|31257.9|31232.9|31237.9|31217.9|13
1722964500000|2024-08-06 17:15:00|31257.9|31232.9|31262.9|31237.9|31272.9|31252.9|31237.9|31217.9|18
1722964800000|2024-08-06 17:20:00|31257.9|31242.9|31247.9|31227.9|31272.9|31247.9|31232.9|31207.9|14
1722965100000|2024-08-06 17:25:00|31252.9|31222.9|31267.9|31242.9|31267.9|31247.9|31247.9|31222.9|23
1722965400000|2024-08-06 17:30:00|31272.9|31247.9|31272.9|31247.9|31282.9|31262.9|31267.9|31242.9|21
1722965700000|2024-08-06 17:35:00|31267.9|31252.9|31287.9|31267.9|31292.9|31272.9|31262.9|31242.9|29
1722966000000|2024-08-06 17:40:00|31292.9|31262.9|31282.9|31262.9|31292.9|31272.9|31262.9|31237.9|22
1722966300000|2024-08-06 17:45:00|31287.9|31257.9|31277.9|31257.9|31287.9|31267.9|31262.9|31242.9|15
1722966600000|2024-08-06 17:50:00|31282.9|31262.9|31292.9|31267.9|31297.9|31277.9|31277.9|31252.9|15
1722966900000|2024-08-06 17:55:00|31297.9|31272.9|31287.9|31262.9|31302.9|31282.9|31282.9|31262.9|22
1722967200000|2024-08-06 18:00:00|31282.9|31267.9|31282.9|31257.9|31287.9|31267.9|31272.9|31252.9|14
1722967500000|2024-08-06 18:05:00|31277.9|31262.9|31272.9|31247.9|31282.9|31262.9|31262.9|31242.9|16
1722967800000|2024-08-06 18:10:00|31277.9|31252.9|31277.9|31252.9|31292.9|31272.9|31267.9|31242.9|22
1722968100000|2024-08-06 18:15:00|31272.9|31257.9|31307.9|31282.9|31307.9|31287.9|31272.9|31252.9|14
1722968400000|2024-08-06 18:20:00|31302.9|31287.9|31332.9|31307.9|31337.9|31317.9|31302.9|31282.9|42
1722968700000|2024-08-06 18:25:00|31327.9|31312.9|31340.4|31325.4|31342.9|31325.4|31327.9|31307.9|15
1722969000000|2024-08-06 18:30:00|31342.9|31327.9|31352.9|31337.9|31355.4|31340.4|31325.4|31310.4|31
1722969300000|2024-08-06 18:35:00|31350.4|31335.4|31357.9|31342.9|31365.4|31350.4|31347.9|31332.9|23
1722969600000|2024-08-06 18:40:00|31355.4|31340.4|31352.9|31337.9|31360.4|31345.4|31345.4|31330.4|7
1722969900000|2024-08-06 18:45:00|31355.4|31340.4|31367.9|31352.9|31372.9|31357.9|31347.9|31332.9|12
1722970200000|2024-08-06 18:50:00|31365.4|31350.4|31377.9|31362.9|31387.9|31372.9|31362.9|31347.9|34
1722970500000|2024-08-06 18:55:00|31380.4|31365.4|31307.9|31292.9|31382.9|31367.9|31302.9|31287.9|10
1722970800000|2024-08-06 19:00:00|31305.4|31290.4|31260.4|31245.4|31317.9|31302.9|31252.9|31237.9|24
1722971100000|2024-08-06 19:05:00|31262.9|31247.9|31267.9|31252.9|31272.9|31257.9|31242.9|31227.9|34
1722971400000|2024-08-06 19:10:00|31265.4|31250.4|31282.9|31267.9|31292.9|31277.9|31262.9|31247.9|8
1722971700000|2024-08-06 19:15:00|31280.4|31265.4|31267.9|31252.9|31282.9|31267.9|31242.9|31227.9|9
1722972000000|2024-08-06 19:20:00|31270.4|31255.4|31337.9|31322.9|31337.9|31322.9|31262.9|31247.9|15
1722972300000|2024-08-06 19:25:00|31332.9|31317.9|31325.4|31310.4|31347.9|31332.9|31312.9|31297.9|17
1722972600000|2024-08-06 19:30:00|31327.9|31312.9|31327.9|31312.9|31332.9|31317.9|31300.4|31285.4|26
1722972900000|2024-08-06 19:35:00|31325.4|31310.4|31322.9|31307.9|31337.9|31322.9|31317.9|31302.9|7
1722973200000|2024-08-06 19:40:00|31325.4|31310.4|31300.4|31285.4|31330.4|31315.4|31297.9|31282.9|4
1722973500000|2024-08-06 19:45:00|31297.9|31282.9|31272.9|31257.9|31317.9|31302.9|31272.9|31257.9|7
1722973800000|2024-08-06 19:50:00|31275.4|31260.4|31265.4|31250.4|31302.9|31287.9|31255.4|31240.4|25
1722974100000|2024-08-06 19:55:00|31267.9|31252.9|31245.4|31230.4|31270.4|31255.4|31240.4|31225.4|24
1722974400000|2024-08-06 20:00:00|31250.9|31210.9|31201.7|31161.7|31268.9|31228.9|31184|31144|0
1722974700000|2024-08-06 20:05:00|31201.8|31161.8|31227|31187|31252.2|31212.2|31201.7|31161.7|0
1722975000000|2024-08-06 20:10:00|31226.9|31186.9|31219.5|31179.5|31239.2|31199.2|31201.7|31161.7|0
1722975300000|2024-08-06 20:15:00|31219.4|31179.4|31291.1|31251.1|31291.1|31251.1|31190.1|31150.1|0
1722975600000|2024-08-06 20:20:00|31291|31251|31279.5|31239.5|31325.8|31285.8|31257|31217|0
1722975900000|2024-08-06 20:25:00|31280.8|31240.8|31258.3|31218.3|31280.8|31240.8|31247.4|31207.4|0
1722976200000|2024-08-06 20:30:00|31258.4|31218.4|31243.3|31203.3|31260.4|31220.4|31222.9|31182.9|0
1722976500000|2024-08-06 20:35:00|31243.4|31203.4|31225.6|31185.6|31249.5|31209.5|31225.6|31185.6|0
1722976800000|2024-08-06 20:40:00|31225.5|31185.5|31201.1|31161.1|31230.4|31190.4|31191.5|31151.5|0
1722977100000|2024-08-06 20:45:00|31201|31161|31129.3|31089.3|31201.7|31161.7|31125.9|31085.9|0
1722977400000|2024-08-06 20:50:00|31130|31090|31125|31085|31154.3|31114.3|31081.9|31041.9|0
1722977700000|2024-08-06 20:55:00|31125.7|31085.7|31138.7|31098.7|31145.5|31105.5|31119.6|31079.6|0
1722978000000|2024-08-06 21:00:00|31138.6|31098.6|31148.9|31108.9|31157.1|31117.1|31133.2|31093.2|0
1722978300000|2024-08-06 21:05:00|31149|31109|31153|31113|31155|31115|31146.8|31106.8|0
1722978600000|2024-08-06 21:10:00|31152.3|31112.3|31153|31113|31155.7|31115.7|31145.5|31105.5|0
1722978900000|2024-08-06 21:15:00|31152.9|31112.9|31136.6|31096.6|31152.9|31112.9|31136.6|31096.6|0
1722979200000|2024-08-06 21:20:00|31136.7|31096.7|31123.7|31083.7|31142.1|31102.1|31122.3|31082.3|0
1722979500000|2024-08-06 21:25:00|31124.3|31084.3|31131.2|31091.2|31131.2|31091.2|31124.3|31084.3|0
1722979800000|2024-08-06 21:30:00|31131.1|31091.1|31106.9|31066.9|31131.1|31091.1|31102.5|31062.5|0
1722980100000|2024-08-06 21:35:00|31107|31067|31098.1|31058.1|31110.3|31070.3|31098.1|31058.1|0
1722980400000|2024-08-06 21:40:00|31097.4|31057.4|31084.9|31044.9|31101.5|31061.5|31084.9|31044.9|0
1722980700000|2024-08-06 21:45:00|31085.5|31045.5|31084.8|31044.8|31089.8|31049.8|31080.9|31040.9|0
1722981000000|2024-08-06 21:50:00|31087|31047|31084.3|31044.3|31088.3|31048.3|31078.8|31038.8|0
1722981300000|2024-08-06 21:55:00|31084.2|31044.2|31092.4|31052.4|31097.9|31057.9|31080.8|31040.8|0
1722981600000|2024-08-06 22:00:00|31092.8|31052.8|31133.6|31093.6|31151.7|31111.7|31072.3|31032.3|0
1722981900000|2024-08-06 22:05:00|31133.5|31093.5|31169.7|31129.7|31203.8|31163.8|31132.2|31092.2|0
1722982200000|2024-08-06 22:10:00|31169|31129|31164.9|31124.9|31170.4|31130.4|31147.2|31107.2|0
1722982500000|2024-08-06 22:15:00|31165.6|31125.6|31187.4|31147.4|31199.7|31159.7|31143.1|31103.1|0
1722982800000|2024-08-06 22:20:00|31188.1|31148.1|31172.4|31132.4|31218.1|31178.1|31172.4|31132.4|0
1722983100000|2024-08-06 22:25:00|31173.1|31133.1|31170.4|31130.4|31177.9|31137.9|31151.3|31111.3|0
1722983400000|2024-08-06 22:30:00|31170.3|31130.3|31169.7|31129.7|31179.2|31139.2|31160.8|31120.8|0
1722983700000|2024-08-06 22:35:00|31170.4|31130.4|31152.5|31112.5|31173.1|31133.1|31143.1|31103.1|0
1722984000000|2024-08-06 22:40:00|31153.1|31113.1|31151.8|31111.8|31160.6|31120.6|31142.3|31102.3|0
1722984300000|2024-08-06 22:45:00|31152.5|31112.5|31132.7|31092.7|31152.5|31112.5|31125.9|31085.9|0
1722984600000|2024-08-06 22:50:00|31133.4|31093.4|31145.6|31105.6|31149.1|31109.1|31130.7|31090.7|0
1722984900000|2024-08-06 22:55:00|31145.7|31105.7|31136.6|31096.6|31153.1|31113.1|31129.1|31089.1|0
1722985200000|2024-08-06 23:00:00|31137.2|31097.2|31120.2|31080.2|31148.8|31108.8|31110.6|31070.6|0
1722985500000|2024-08-06 23:05:00|31119.5|31079.5|31167|31127|31171.1|31131.1|31110.6|31070.6|0
1722985800000|2024-08-06 23:10:00|31167.7|31127.7|31146.5|31106.5|31167.7|31127.7|31140.4|31100.4|0
1722986100000|2024-08-06 23:15:00|31146.6|31106.6|31124.1|31084.1|31147.9|31107.9|31100.2|31060.2|0
1722986400000|2024-08-06 23:20:00|31124|31084|31125.4|31085.4|31135|31095|31116.6|31076.6|0
1722986700000|2024-08-06 23:25:00|31124.7|31084.7|31106.3|31066.3|31126.8|31086.8|31090|31050|0
1722987000000|2024-08-06 23:30:00|31105|31065|31102.9|31062.9|31109.1|31069.1|31092.7|31052.7|0
1722987300000|2024-08-06 23:35:00|31101.6|31061.6|31102|31062|31105.4|31065.4|31085.2|31045.2|0
1722987600000|2024-08-06 23:40:00|31102.7|31062.7|31114.8|31074.8|31119.5|31079.5|31097.9|31057.9|0
1722987900000|2024-08-06 23:45:00|31115.4|31075.4|31116.1|31076.1|31127|31087|31108.6|31068.6|0
1722988200000|2024-08-06 23:50:00|31114.8|31074.8|31103.2|31063.2|31119.5|31079.5|31103.2|31063.2|0
1722988500000|2024-08-06 23:55:00|31103.1|31063.1|31113.4|31073.4|31114.1|31074.1|31096.3|31056.3|0
1722988800000|2024-08-07 00:00:00|31114.8|31074.8|31133.6|31093.6|31133.6|31093.6|31105.9|31065.9|0
1722989100000|2024-08-07 00:05:00|31133.7|31093.7|31173.8|31133.8|31182.7|31142.7|31133.7|31093.7|0
1722989400000|2024-08-07 00:10:00|31173.9|31133.9|31191.1|31151.1|31204.1|31164.1|31163.6|31123.6|0
1722989700000|2024-08-07 00:15:00|31189.8|31149.8|31195|31155|31205|31165|31118.5|31078.5|0
1722990000000|2024-08-07 00:20:00|31194.9|31154.9|31222.3|31182.3|31229.2|31189.2|31181.6|31141.6|0
1722990300000|2024-08-07 00:25:00|31222.2|31182.2|31282.5|31242.5|31282.6|31242.6|31222.2|31182.2|0
1722990600000|2024-08-07 00:30:00|31282.6|31242.6|31299.8|31259.8|31309.9|31269.9|31255.5|31215.5|0
1722990900000|2024-08-07 00:35:00|31299.9|31259.9|31293.4|31253.4|31316.8|31276.8|31276.6|31236.6|0
1722991200000|2024-08-07 00:40:00|31293.3|31253.3|31313.2|31273.2|31316.8|31276.8|31276.5|31236.5|0
1722991500000|2024-08-07 00:45:00|31316.5|31276.5|31333.2|31293.2|31333.2|31293.2|31309.6|31269.6|0
1722991800000|2024-08-07 00:50:00|31336.4|31296.4|31323|31283|31343.1|31303.1|31295.9|31255.9|0
1722992100000|2024-08-07 00:55:00|31322.9|31282.9|31316|31276|31322.9|31282.9|31288.9|31248.9|0
1722992400000|2024-08-07 01:00:00|31316.1|31276.1|31322.5|31282.5|31322.5|31282.5|31288.7|31248.7|0
1722992700000|2024-08-07 01:05:00|31322.4|31282.4|31309.2|31269.2|31329.3|31289.3|31282.1|31242.1|0
1722993000000|2024-08-07 01:10:00|31309.1|31269.1|31302.6|31262.6|31319.2|31279.2|31282.2|31242.2|0
1722993300000|2024-08-07 01:15:00|31309.2|31269.2|31336.2|31296.2|31336.4|31296.4|31302.4|31262.4|0
1722993600000|2024-08-07 01:20:00|31336.3|31296.3|31336.3|31296.3|31359.8|31319.8|31329.5|31289.5|0
1722993900000|2024-08-07 01:25:00|31336.4|31296.4|31349.9|31309.9|31356.4|31316.4|31336.4|31296.4|0
1722994200000|2024-08-07 01:30:00|31349.8|31309.8|31390.2|31350.2|31393.9|31353.9|31343.2|31303.2|0
1722994500000|2024-08-07 01:35:00|31390.3|31350.3|31410.6|31370.6|31413.9|31373.9|31380.2|31340.2|0
1722994800000|2024-08-07 01:40:00|31410.7|31370.7|31437.5|31397.5|31437.7|31397.7|31400.6|31360.6|0
1722995100000|2024-08-07 01:45:00|31437.6|31397.6|31483.5|31443.5|31483.8|31443.8|31437.6|31397.6|0
1722995400000|2024-08-07 01:50:00|31480.2|31440.2|31509.8|31469.8|31516.8|31476.8|31480.2|31440.2|0
1722995700000|2024-08-07 01:55:00|31506.5|31466.5|31507.6|31467.6|31520.9|31480.9|31477|31437|0
1722996000000|2024-08-07 02:00:00|31504.3|31464.3|31490.9|31450.9|31514.3|31474.3|31463.9|31423.9|0
1722996300000|2024-08-07 02:05:00|31491|31451|31505|31465|31514.4|31474.4|31481.4|31441.4|0
1722996600000|2024-08-07 02:10:00|31505.1|31465.1|31478.4|31438.4|31505.4|31465.4|31478.2|31438.2|0
1722996900000|2024-08-07 02:15:00|31481.7|31441.7|31498.5|31458.5|31518.8|31478.8|31475|31435|0
1722997200000|2024-08-07 02:20:00|31498.6|31458.6|31559.8|31519.8|31566.4|31526.4|31498.6|31458.6|0
1722997500000|2024-08-07 02:25:00|31559.9|31519.9|31573.6|31533.6|31587.4|31547.4|31559.7|31519.7|0
1722997800000|2024-08-07 02:30:00|31573.7|31533.7|31560.1|31520.1|31594|31554|31560.1|31520.1|0
1722998100000|2024-08-07 02:35:00|31560.2|31520.2|31570.3|31530.3|31593.8|31553.8|31560.1|31520.1|0
1722998400000|2024-08-07 02:40:00|31573.6|31533.6|31530.4|31490.4|31583.9|31543.9|31530.4|31490.4|0
1722998700000|2024-08-07 02:45:00|31533.7|31493.7|31540.6|31500.6|31544|31504|31527.1|31487.1|0
1722999000000|2024-08-07 02:50:00|31540.7|31500.7|31520.3|31480.3|31540.7|31500.7|31513.4|31473.4|0
1722999300000|2024-08-07 02:55:00|31520.2|31480.2|31513.7|31473.7|31520.4|31480.4|31507|31467|0
1722999600000|2024-08-07 03:00:00|31510.4|31470.4|31514.1|31474.1|31530.9|31490.9|31487.3|31447.3|0
1722999900000|2024-08-07 03:05:00|31514.2|31474.2|31542|31502|31542.1|31502.1|31514.2|31474.2|0
1723000200000|2024-08-07 03:10:00|31541.9|31501.9|31558.8|31518.8|31582.8|31542.8|31531.8|31491.8|0
1723000500000|2024-08-07 03:15:00|31562.1|31522.1|31528.7|31488.7|31562.4|31522.4|31521.9|31481.9|0
1723000800000|2024-08-07 03:20:00|31528.8|31488.8|31555.9|31515.9|31562.5|31522.5|31521.7|31481.7|0
1723001100000|2024-08-07 03:25:00|31555.8|31515.8|31559.2|31519.2|31562.6|31522.6|31545.5|31505.5|0
1723001400000|2024-08-07 03:30:00|31555.9|31515.9|31555.5|31515.5|31575.4|31535.4|31542.1|31502.1|0
1723001700000|2024-08-07 03:35:00|31555.6|31515.6|31589.2|31549.2|31592.5|31552.5|31548.9|31508.9|0
1723002000000|2024-08-07 03:40:00|31589.1|31549.1|31602.6|31562.6|31609.4|31569.4|31555.8|31515.8|0
1723002300000|2024-08-07 03:45:00|31602.5|31562.5|31568.7|31528.7|31602.6|31562.6|31558.6|31518.6|0
1723002600000|2024-08-07 03:50:00|31568.8|31528.8|31568.8|31528.8|31582.1|31542.1|31555.2|31515.2|0
1723002900000|2024-08-07 03:55:00|31568.7|31528.7|31582.3|31542.3|31602.4|31562.4|31568.7|31528.7|0
1723003200000|2024-08-07 04:00:00|31582.4|31542.4|31602.4|31562.4|31616|31576|31582.4|31542.4|0
1723003500000|2024-08-07 04:05:00|31602.5|31562.5|31622.7|31582.7|31636.3|31596.3|31602.4|31562.4|0
1723003800000|2024-08-07 04:10:00|31622.8|31582.8|31636.2|31596.2|31636.3|31596.3|31616|31576|0
1723004100000|2024-08-07 04:15:00|31636.3|31596.3|31603.6|31563.6|31636.3|31596.3|31589.7|31549.7|0
1723004400000|2024-08-07 04:20:00|31603.5|31563.5|31613.7|31573.7|31634|31594|31603.5|31563.5|0
1723004700000|2024-08-07 04:25:00|31613.8|31573.8|31630.4|31590.4|31630.5|31590.5|31590.1|31550.1|0
1723005000000|2024-08-07 04:30:00|31627.1|31587.1|31623.7|31583.7|31630.6|31590.6|31603.6|31563.6|0
1723005300000|2024-08-07 04:35:00|31620.4|31580.4|31613.7|31573.7|31630.7|31590.7|31610.2|31570.2|0
1723005600000|2024-08-07 04:40:00|31610.4|31570.4|31617.7|31577.7|31644.8|31604.8|31607.1|31567.1|0
1723005900000|2024-08-07 04:45:00|31617.6|31577.6|31617.5|31577.5|31617.8|31577.8|31597.5|31557.5|0
1723006200000|2024-08-07 04:50:00|31614.2|31574.2|31631|31591|31634.4|31594.4|31607.4|31567.4|0
1723006500000|2024-08-07 04:55:00|31631.1|31591.1|31617.5|31577.5|31637.8|31597.8|31610.7|31570.7|0
1723006800000|2024-08-07 05:00:00|31614.2|31574.2|31577.7|31537.7|31617.7|31577.7|31574.3|31534.3|0
1723007100000|2024-08-07 05:05:00|31577.8|31537.8|31590.9|31550.9|31604.3|31564.3|31571|31531|0
1723007400000|2024-08-07 05:10:00|31591|31551|31544.6|31504.6|31591.2|31551.2|31544.5|31504.5|0
1723007700000|2024-08-07 05:15:00|31544.7|31504.7|31531.6|31491.6|31558|31518|31531.4|31491.4|0
1723008000000|2024-08-07 05:20:00|31534.9|31494.9|31532.1|31492.1|31551.9|31511.9|31524.8|31484.8|0
1723008300000|2024-08-07 05:25:00|31532.2|31492.2|31585.6|31545.6|31585.7|31545.7|31525.6|31485.6|0
1723008600000|2024-08-07 05:30:00|31579|31539|31572.4|31532.4|31585.9|31545.9|31552.1|31512.1|0
1723008900000|2024-08-07 05:35:00|31572.5|31532.5|31505.2|31465.2|31572.6|31532.6|31505|31465|0
1723009200000|2024-08-07 05:40:00|31505.1|31465.1|31488.1|31448.1|31511.8|31471.8|31484.8|31444.8|0
1723009500000|2024-08-07 05:45:00|31488|31448|31511|31471|31527.9|31487.9|31474.6|31434.6|0
1723009800000|2024-08-07 05:50:00|31510.9|31470.9|31537.2|31497.2|31544.4|31504.4|31503.7|31463.7|0
1723010100000|2024-08-07 05:55:00|31540.5|31500.5|31517.2|31477.2|31543.9|31503.9|31497.2|31457.2|0
1723010400000|2024-08-07 06:00:00|31408.7|31393.7|31413.7|31398.7|31428.7|31413.7|31401.2|31386.2|31
1723010700000|2024-08-07 06:05:00|31416.2|31401.2|31386.2|31371.2|31416.2|31401.2|31376.2|31361.2|49
1723011000000|2024-08-07 06:10:00|31383.7|31368.7|31351.2|31336.2|31383.7|31368.7|31346.2|31331.2|26
1723011300000|2024-08-07 06:15:00|31348.7|31333.7|31301.2|31286.2|31358.7|31343.7|31283.7|31268.7|85
1723011600000|2024-08-07 06:20:00|31303.7|31288.7|31313.7|31298.7|31316.2|31301.2|31271.2|31256.2|40
1723011900000|2024-08-07 06:25:00|31311.2|31296.2|31366.2|31351.2|31386.2|31371.2|31306.2|31291.2|91
1723012200000|2024-08-07 06:30:00|31368.7|31353.7|31381.2|31366.2|31401.2|31386.2|31366.2|31351.2|23
1723012500000|2024-08-07 06:35:00|31378.7|31363.7|31386.2|31371.2|31403.7|31388.7|31371.2|31356.2|20
1723012800000|2024-08-07 06:40:00|31383.7|31368.7|31391.2|31376.2|31406.2|31391.2|31376.2|31361.2|28
1723013100000|2024-08-07 06:45:00|31393.7|31378.7|31393.7|31378.7|31398.7|31383.7|31351.2|31336.2|25
1723013400000|2024-08-07 06:50:00|31396.2|31381.2|31383.7|31368.7|31411.2|31396.2|31378.7|31363.7|33
1723013700000|2024-08-07 06:55:00|31386.2|31371.2|31391.2|31376.2|31418.7|31403.7|31371.2|31356.2|84
1723014000000|2024-08-07 07:00:00|31396.2|31381.2|31271.2|31256.2|31396.2|31381.2|31251.2|31236.2|744
1723014300000|2024-08-07 07:05:00|31263.7|31248.7|31341.2|31326.2|31383.7|31368.7|31251.2|31236.2|438
1723014600000|2024-08-07 07:10:00|31343.7|31328.7|31243.7|31228.7|31378.7|31363.7|31221.2|31206.2|387
1723014900000|2024-08-07 07:15:00|31241.2|31226.2|31281.2|31266.2|31341.2|31326.2|31238.7|31223.7|290
1723015200000|2024-08-07 07:20:00|31283.7|31268.7|31226.2|31211.2|31298.7|31283.7|31223.7|31208.7|277
1723015500000|2024-08-07 07:25:00|31223.7|31208.7|31291.2|31276.2|31303.7|31288.7|31221.2|31206.2|286
1723015800000|2024-08-07 07:30:00|31288.7|31273.7|31353.7|31338.7|31353.7|31338.7|31266.2|31251.2|363
1723016100000|2024-08-07 07:35:00|31356.2|31341.2|31403.7|31388.7|31431.2|31416.2|31353.7|31338.7|381
1723016400000|2024-08-07 07:40:00|31406.1|31391.1|31371.1|31356.1|31423.6|31408.6|31371.1|31356.1|342
1723016700000|2024-08-07 07:45:00|31368.6|31353.6|31416.1|31401.1|31431.1|31416.1|31336.1|31321.1|180
1723017000000|2024-08-07 07:50:00|31426.1|31411.1|31393.6|31378.6|31436.1|31421.1|31371.1|31356.1|253
1723017300000|2024-08-07 07:55:00|31396.1|31381.1|31401.1|31386.1|31421.1|31406.1|31386.1|31371.1|202
1723017600000|2024-08-07 08:00:00|31403.6|31388.6|31391.1|31376.1|31426.1|31411.1|31366.1|31351.1|213
1723017900000|2024-08-07 08:05:00|31396.1|31381.1|31441.1|31426.1|31451.1|31436.1|31393.6|31378.6|211
1723018200000|2024-08-07 08:10:00|31446.1|31431.1|31458.6|31443.6|31468.6|31453.6|31416.1|31401.1|200
1723018500000|2024-08-07 08:15:00|31456.1|31441.1|31443.6|31428.6|31481.1|31466.1|31431.1|31416.1|184
1723018800000|2024-08-07 08:20:00|31441.1|31426.1|31468.6|31453.6|31473.6|31458.6|31406.1|31391.1|160
1723019100000|2024-08-07 08:25:00|31471.1|31456.1|31441.1|31426.1|31476.1|31461.1|31411.1|31396.1|339
1723019400000|2024-08-07 08:30:00|31438.6|31423.6|31446.1|31431.1|31471.1|31456.1|31431.1|31416.1|98
1723019700000|2024-08-07 08:35:00|31448.6|31433.6|31466.1|31451.1|31496.1|31481.1|31431.1|31416.1|130
1723020000000|2024-08-07 08:40:00|31468.6|31453.6|31456.1|31441.1|31496.1|31481.1|31446.1|31431.1|196
1723020300000|2024-08-07 08:45:00|31451.1|31436.1|31521.1|31506.1|31533.6|31518.6|31446.1|31431.1|289
1723020600000|2024-08-07 08:50:00|31518.6|31503.6|31546.1|31531.1|31561.1|31546.1|31516.1|31501.1|173
1723020900000|2024-08-07 08:55:00|31548.6|31533.6|31591.1|31576.1|31593.6|31578.6|31541.1|31526.1|145
1723021200000|2024-08-07 09:00:00|31593.6|31578.6|31591.1|31576.1|31628.6|31613.6|31583.6|31568.6|177
1723021500000|2024-08-07 09:05:00|31601.1|31586.1|31571.1|31556.1|31641.1|31626.1|31568.6|31553.6|758
1723021800000|2024-08-07 09:10:00|31573.6|31558.6|31616.1|31601.1|31631.1|31616.1|31573.6|31558.6|119
1723022100000|2024-08-07 09:15:00|31613.6|31598.6|31596.1|31581.1|31628.6|31613.6|31581.1|31566.1|409
1723022400000|2024-08-07 09:20:00|31598.6|31583.6|31616.1|31601.1|31616.1|31601.1|31571.1|31556.1|115
1723022700000|2024-08-07 09:25:00|31613.6|31598.6|31646.1|31631.1|31658.6|31643.6|31613.6|31598.6|118
1723023000000|2024-08-07 09:30:00|31648.6|31633.6|31666.1|31651.1|31678.6|31663.6|31631.1|31616.1|101
1723023300000|2024-08-07 09:35:00|31668.6|31653.6|31683.6|31668.6|31706.1|31691.1|31661.1|31646.1|150
1723023600000|2024-08-07 09:40:00|31686.1|31671.1|31621.1|31606.1|31696.1|31681.1|31616.1|31601.1|170
1723023900000|2024-08-07 09:45:00|31623.6|31608.6|31608.6|31593.6|31651.1|31636.1|31588.6|31573.6|128
1723024200000|2024-08-07 09:50:00|31601.1|31586.1|31656.1|31641.1|31656.1|31641.1|31601.1|31586.1|195
1723024500000|2024-08-07 09:55:00|31651.1|31636.1|31668.6|31653.6|31673.6|31658.6|31626.1|31611.1|68
1723024800000|2024-08-07 10:00:00|31676.1|31661.1|31663.6|31648.6|31691.1|31676.1|31658.6|31643.6|110
1723025100000|2024-08-07 10:05:00|31666.1|31651.1|31691.1|31676.1|31701.1|31686.1|31661.1|31646.1|57
1723025400000|2024-08-07 10:10:00|31693.6|31678.6|31731.1|31716.1|31736.1|31721.1|31693.6|31678.6|111
1723025700000|2024-08-07 10:15:00|31728.6|31713.6|31736.1|31721.1|31746.1|31731.1|31728.6|31713.6|55
1723026000000|2024-08-07 10:20:00|31733.6|31718.6|31758.6|31743.6|31768.6|31753.6|31728.6|31713.6|154
1723026300000|2024-08-07 10:25:00|31761.1|31746.1|31733.6|31718.6|31766.1|31751.1|31731.1|31716.1|79
1723026600000|2024-08-07 10:30:00|31736.1|31721.1|31731.1|31716.1|31753.6|31738.6|31731.1|31716.1|72
1723026900000|2024-08-07 10:35:00|31733.6|31718.6|31736.1|31721.1|31741.1|31726.1|31726.1|31711.1|93
1723027200000|2024-08-07 10:40:00|31738.6|31723.6|31728.6|31713.6|31748.6|31733.6|31716.1|31701.1|63
1723027500000|2024-08-07 10:45:00|31731.1|31716.1|31741.1|31726.1|31741.1|31726.1|31716.1|31701.1|77
1723027800000|2024-08-07 10:50:00|31743.6|31728.6|31766.1|31751.1|31771.1|31756.1|31741.1|31726.1|74
1723028100000|2024-08-07 10:55:00|31768.6|31753.6|31768.6|31753.6|31786.1|31771.1|31756.1|31741.1|96
1723028400000|2024-08-07 11:00:00|31771.1|31756.1|31761.1|31746.1|31783.6|31768.6|31756.1|31741.1|80
1723028700000|2024-08-07 11:05:00|31763.6|31748.6|31781.1|31766.1|31788.6|31773.6|31746.1|31731.1|95
1723029000000|2024-08-07 11:10:00|31778.6|31763.6|31746.1|31731.1|31791.1|31776.1|31746.1|31731.1|83
1723029300000|2024-08-07 11:15:00|31741.1|31726.1|31753.6|31738.6|31766.1|31751.1|31736.1|31721.1|95
1723029600000|2024-08-07 11:20:00|31751.1|31736.1|31766.1|31751.1|31771.1|31756.1|31746.1|31731.1|72
1723029900000|2024-08-07 11:25:00|31763.6|31748.6|31761.1|31746.1|31776.1|31761.1|31758.6|31743.6|65
1723030200000|2024-08-07 11:30:00|31763.6|31748.6|31751.1|31736.1|31771.1|31756.1|31731.1|31716.1|62
1723030500000|2024-08-07 11:35:00|31748.6|31733.6|31711.1|31696.1|31748.6|31733.6|31708.6|31693.6|56
1723030800000|2024-08-07 11:40:00|31706.9|31691.9|31761.9|31746.9|31786.9|31771.9|31676.9|31661.9|483
1723031100000|2024-08-07 11:45:00|31759.4|31744.4|31734.4|31719.4|31759.4|31744.4|31719.4|31704.4|102
1723031400000|2024-08-07 11:50:00|31736.9|31721.9|31726.9|31711.9|31749.4|31734.4|31721.9|31706.9|63
1723031700000|2024-08-07 11:55:00|31729.4|31714.4|31719.4|31704.4|31736.9|31721.9|31706.9|31691.9|73
1723032000000|2024-08-07 12:00:00|31716.9|31701.9|31644.4|31629.4|31719.4|31704.4|31641.9|31626.9|151
1723032300000|2024-08-07 12:05:00|31641.9|31626.9|31681.9|31666.9|31689.4|31674.4|31634.4|31619.4|85
1723032600000|2024-08-07 12:10:00|31684.4|31669.4|31706.9|31691.9|31709.4|31694.4|31671.9|31656.9|135
1723032900000|2024-08-07 12:15:00|31704.4|31689.4|31721.9|31706.9|31724.4|31709.4|31689.4|31674.4|84
1723033200000|2024-08-07 12:20:00|31719.4|31704.4|31676.9|31661.9|31726.9|31711.9|31671.9|31656.9|132
1723033500000|2024-08-07 12:25:00|31679.4|31664.4|31706.9|31691.9|31711.9|31696.9|31674.4|31659.4|89
1723033800000|2024-08-07 12:30:00|31711.9|31696.9|31724.4|31709.4|31739.4|31724.4|31694.4|31679.4|85
1723034100000|2024-08-07 12:35:00|31726.9|31711.9|31746.9|31731.9|31746.9|31731.9|31714.4|31699.4|90
1723034400000|2024-08-07 12:40:00|31744.4|31729.4|31756.9|31741.9|31761.9|31746.9|31739.4|31724.4|73
1723034700000|2024-08-07 12:45:00|31754.4|31739.4|31779.4|31764.4|31781.9|31766.9|31739.4|31724.4|570
1723035000000|2024-08-07 12:50:00|31781.9|31766.9|31791.9|31776.9|31799.4|31784.4|31766.9|31751.9|92
1723035300000|2024-08-07 12:55:00|31796.9|31781.9|31814.4|31799.4|31821.9|31806.9|31781.9|31766.9|105
1723035600000|2024-08-07 13:00:00|31811.9|31796.9|31796.9|31781.9|31824.4|31809.4|31781.9|31766.9|139
1723035900000|2024-08-07 13:05:00|31799.4|31784.4|31839.4|31824.4|31839.4|31824.4|31799.4|31784.4|150
1723036200000|2024-08-07 13:10:00|31836.9|31821.9|31826.9|31811.9|31846.9|31831.9|31804.4|31789.4|181
1723036500000|2024-08-07 13:15:00|31824.4|31809.4|31851.9|31836.9|31851.9|31836.9|31821.9|31806.9|70
1723036800000|2024-08-07 13:20:00|31854.4|31839.4|31861.9|31846.9|31861.9|31846.9|31841.9|31826.9|119
1723037100000|2024-08-07 13:25:00|31864.4|31849.4|31871.9|31856.9|31881.9|31866.9|31861.9|31846.9|93
1723037400000|2024-08-07 13:30:00|31876.9|31861.9|31864.4|31849.4|31886.9|31871.9|31861.9|31846.9|196
1723037700000|2024-08-07 13:35:00|31866.9|31851.9|31864.4|31849.4|31881.9|31866.9|31846.9|31831.9|170
1723038000000|2024-08-07 13:40:00|31861.9|31846.9|31881.9|31866.9|31886.9|31871.9|31846.9|31831.9|186
1723038300000|2024-08-07 13:45:00|31879.4|31864.4|31871.9|31856.9|31881.9|31866.9|31851.9|31836.9|94
1723038600000|2024-08-07 13:50:00|31869.4|31854.4|31896.9|31881.9|31901.9|31886.9|31856.9|31841.9|192
1723038900000|2024-08-07 13:55:00|31899.4|31884.4|31891.9|31876.9|31901.9|31886.9|31874.4|31859.4|135
1723039200000|2024-08-07 14:00:00|31894.4|31879.4|31841.9|31826.9|31901.9|31886.9|31841.9|31826.9|178
1723039500000|2024-08-07 14:05:00|31836.9|31821.9|31886.9|31871.9|31886.9|31871.9|31826.9|31811.9|164
1723039800000|2024-08-07 14:10:00|31886.8|31871.8|31874.3|31859.3|31924.3|31909.3|31874.3|31859.3|179
1723040100000|2024-08-07 14:15:00|31876.8|31861.8|31841.8|31826.8|31891.8|31876.8|31821.8|31806.8|117
1723040400000|2024-08-07 14:20:00|31839.3|31824.3|31861.8|31846.8|31881.8|31866.8|31839.3|31824.3|109
1723040700000|2024-08-07 14:25:00|31864.3|31849.3|31819.3|31804.3|31866.8|31851.8|31814.3|31799.3|172
1723041000000|2024-08-07 14:30:00|31824.3|31809.3|31841.8|31826.8|31851.8|31836.8|31801.8|31786.8|127
1723041300000|2024-08-07 14:35:00|31844.3|31829.3|31834.3|31819.3|31866.8|31851.8|31831.8|31816.8|94
1723041600000|2024-08-07 14:40:00|31836.8|31821.8|31889.3|31874.3|31891.8|31876.8|31834.3|31819.3|90
1723041900000|2024-08-07 14:45:00|31891.8|31876.8|31909.3|31894.3|31926.8|31911.8|31886.8|31871.8|94
1723042200000|2024-08-07 14:50:00|31911.8|31896.8|31899.3|31884.3|31914.3|31899.3|31894.3|31879.3|143
1723042500000|2024-08-07 14:55:00|31901.8|31886.8|31911.8|31896.8|31916.8|31901.8|31896.8|31881.8|176
1723042800000|2024-08-07 15:00:00|31914.3|31899.3|31889.3|31874.3|31919.3|31904.3|31871.8|31856.8|244
1723043100000|2024-08-07 15:05:00|31891.8|31876.8|31916.8|31901.8|31921.8|31906.8|31886.8|31871.8|90
1723043400000|2024-08-07 15:10:00|31914.3|31899.3|31901.8|31886.8|31916.8|31901.8|31881.8|31866.8|150
1723043700000|2024-08-07 15:15:00|31896.8|31881.8|31876.8|31861.8|31901.8|31886.8|31866.8|31851.8|208
1723044000000|2024-08-07 15:20:00|31879.3|31864.3|31844.3|31829.3|31881.8|31866.8|31841.8|31826.8|196
1723044300000|2024-08-07 15:25:00|31841.8|31826.8|31869.3|31854.3|31876.8|31861.8|31831.8|31816.8|819
1723044600000|2024-08-07 15:30:00|31866.8|31851.8|31819.3|31804.3|31866.8|31851.8|31806.8|31791.8|1323
1723044900000|2024-08-07 15:35:00|31821.8|31806.8|31841.8|31826.8|31851.8|31836.8|31806.8|31791.8|333
1723045200000|2024-08-07 15:40:00|31839.3|31824.3|31806.8|31791.8|31851.8|31836.8|31806.8|31791.8|129
1723045500000|2024-08-07 15:45:00|31809.3|31794.3|31776.8|31761.8|31809.3|31794.3|31759.3|31744.3|97
1723045800000|2024-08-07 15:50:00|31779.3|31759.3|31774.3|31754.3|31794.3|31774.3|31764.3|31744.3|274
1723046100000|2024-08-07 15:55:00|31779.3|31759.3|31804.3|31784.3|31809.3|31789.3|31774.3|31754.3|69
1723046400000|2024-08-07 16:00:00|31799.3|31779.3|31744.3|31724.3|31804.3|31784.3|31734.3|31714.3|76
1723046700000|2024-08-07 16:05:00|31739.3|31719.3|31764.3|31744.3|31784.3|31759.3|31734.3|31714.3|127
1723047000000|2024-08-07 16:10:00|31759.3|31739.3|31789.3|31769.3|31789.3|31769.3|31754.3|31734.3|51
1723047300000|2024-08-07 16:15:00|31794.3|31764.3|31779.3|31759.3|31804.3|31779.3|31774.3|31754.3|27
1723047600000|2024-08-07 16:20:00|31774.3|31754.3|31804.3|31784.3|31809.3|31789.3|31774.3|31749.3|28
1723047900000|2024-08-07 16:25:00|31809.3|31789.3|31789.3|31769.3|31814.3|31794.3|31784.3|31759.3|52
1723048200000|2024-08-07 16:30:00|31794.3|31764.3|31784.3|31764.3|31799.3|31779.3|31769.3|31744.3|54
1723048500000|2024-08-07 16:35:00|31789.3|31769.3|31784.3|31764.3|31794.3|31774.3|31779.3|31754.3|19
1723048800000|2024-08-07 16:40:00|31789.3|31769.3|31749.3|31729.3|31794.3|31774.3|31749.3|31724.3|43
1723049100000|2024-08-07 16:45:00|31754.3|31734.3|31714.3|31694.3|31764.3|31744.3|31709.3|31689.3|76
1723049400000|2024-08-07 16:50:00|31709.3|31689.3|31694.3|31674.3|31714.3|31689.3|31684.3|31664.3|58
1723049700000|2024-08-07 16:55:00|31689.3|31669.3|31694.3|31674.3|31714.3|31689.3|31684.3|31664.3|31
1723050000000|2024-08-07 17:00:00|31689.3|31669.3|31669.3|31649.3|31709.3|31689.3|31669.3|31649.3|69
1723050300000|2024-08-07 17:05:00|31674.3|31644.3|31634.3|31614.3|31684.3|31659.3|31629.3|31609.3|37
1723050600000|2024-08-07 17:10:00|31639.3|31609.3|31624.3|31604.3|31654.3|31629.3|31609.3|31584.3|50
1723050900000|2024-08-07 17:15:00|31619.3|31599.3|31599.3|31579.3|31619.3|31599.3|31584.3|31564.3|75
1723051200000|2024-08-07 17:20:00|31604.3|31584.3|31639.3|31619.3|31639.3|31619.3|31599.3|31579.3|76
1723051500000|2024-08-07 17:25:00|31644.3|31614.3|31624.3|31604.3|31664.3|31639.3|31614.3|31594.3|41
1723051800000|2024-08-07 17:30:00|31619.3|31599.3|31654.3|31634.3|31654.3|31634.3|31619.3|31599.3|26
1723052100000|2024-08-07 17:35:00|31659.3|31639.3|31659.3|31634.3|31674.3|31654.3|31649.3|31624.3|27
1723052400000|2024-08-07 17:40:00|31654.3|31639.3|31629.3|31609.3|31664.3|31644.3|31629.3|31609.3|9
1723052700000|2024-08-07 17:45:00|31624.3|31604.3|31584.3|31559.3|31644.3|31619.3|31574.3|31554.3|76
1723053000000|2024-08-07 17:50:00|31579.3|31564.3|31574.3|31554.3|31599.3|31574.3|31554.3|31534.3|68
1723053300000|2024-08-07 17:55:00|31569.3|31549.3|31569.3|31549.3|31574.3|31554.3|31544.3|31524.3|61
1723053600000|2024-08-07 18:00:00|31564.3|31544.3|31549.3|31529.3|31574.3|31549.3|31544.3|31519.3|27
1723053900000|2024-08-07 18:05:00|31544.3|31524.3|31514.3|31489.3|31554.3|31534.3|31504.3|31484.3|50
1723054200000|2024-08-07 18:10:00|31519.3|31494.3|31479.3|31459.3|31519.3|31499.3|31474.3|31454.3|77
1723054500000|2024-08-07 18:15:00|31484.3|31464.3|31469.3|31449.3|31494.3|31474.3|31459.3|31439.3|80
1723054800000|2024-08-07 18:20:00|31474.3|31454.3|31494.3|31469.3|31499.3|31479.3|31464.3|31444.3|41
1723055100000|2024-08-07 18:25:00|31489.3|31474.3|31519.3|31504.3|31534.3|31514.3|31489.3|31469.3|49
1723055400000|2024-08-07 18:30:00|31516.8|31501.8|31476.8|31461.8|31516.8|31501.8|31471.8|31456.8|44
1723055700000|2024-08-07 18:35:00|31474.3|31459.3|31489.3|31474.3|31491.8|31476.8|31464.3|31449.3|52
1723056000000|2024-08-07 18:40:00|31486.8|31471.8|31481.8|31466.8|31504.3|31489.3|31476.8|31461.8|10
1723056300000|2024-08-07 18:45:00|31479.3|31464.3|31479.3|31464.3|31504.3|31489.3|31464.3|31449.3|11
1723056600000|2024-08-07 18:50:00|31476.8|31461.8|31466.8|31451.8|31484.3|31469.3|31461.8|31446.8|18
1723056900000|2024-08-07 18:55:00|31469.3|31454.3|31479.3|31464.3|31494.3|31479.3|31469.3|31454.3|8
1723057200000|2024-08-07 19:00:00|31476.8|31461.8|31554.3|31539.3|31554.3|31539.3|31474.3|31459.3|26
1723057500000|2024-08-07 19:05:00|31551.8|31536.8|31546.8|31531.8|31566.8|31551.8|31534.3|31519.3|15
1723057800000|2024-08-07 19:10:00|31549.3|31534.3|31519.3|31504.3|31556.8|31541.8|31514.3|31499.3|13
1723058100000|2024-08-07 19:15:00|31516.8|31501.8|31534.3|31519.3|31541.8|31526.8|31514.3|31499.3|9
1723058400000|2024-08-07 19:20:00|31531.8|31516.8|31531.8|31516.8|31554.3|31539.3|31521.8|31506.8|34
1723058700000|2024-08-07 19:25:00|31529.3|31514.3|31531.8|31516.8|31536.8|31521.8|31514.3|31499.3|25
1723059000000|2024-08-07 19:30:00|31529.3|31514.3|31514.3|31499.3|31536.8|31521.8|31504.3|31489.3|30
1723059300000|2024-08-07 19:35:00|31516.8|31501.8|31534.3|31519.3|31559.3|31544.3|31514.3|31499.3|57
1723059600000|2024-08-07 19:40:00|31536.8|31521.8|31509.3|31494.3|31539.3|31524.3|31504.3|31489.3|15
1723059900000|2024-08-07 19:45:00|31506.8|31491.8|31529.3|31514.3|31534.3|31519.3|31504.3|31489.3|8
1723060200000|2024-08-07 19:50:00|31531.8|31516.8|31479.3|31464.3|31534.3|31519.3|31474.3|31459.3|33
1723060500000|2024-08-07 19:55:00|31476.8|31461.8|31466.8|31451.8|31479.3|31464.3|31456.8|31441.8|76
1723060800000|2024-08-07 20:00:00|31480.8|31440.8|31461.1|31421.1|31491.2|31451.2|31442.7|31402.7|0
1723061100000|2024-08-07 20:05:00|31459.1|31419.1|31482.3|31442.3|31487.8|31447.8|31459.1|31419.1|0
1723061400000|2024-08-07 20:10:00|31482.4|31442.4|31475.7|31435.7|31501|31461|31475.7|31435.7|0
1723061700000|2024-08-07 20:15:00|31475.8|31435.8|31464.8|31424.8|31483.9|31443.9|31458|31418|0
1723062000000|2024-08-07 20:20:00|31465.5|31425.5|31406.1|31366.1|31468.2|31428.2|31402|31362|0
1723062300000|2024-08-07 20:25:00|31406.7|31366.7|31392.4|31352.4|31412.2|31372.2|31367.1|31327.1|0
1723062600000|2024-08-07 20:30:00|31392.3|31352.3|31384.9|31344.9|31407.4|31367.4|31379.4|31339.4|0
1723062900000|2024-08-07 20:35:00|31385.6|31345.6|31410.8|31370.8|31410.8|31370.8|31385.6|31345.6|0
1723063200000|2024-08-07 20:40:00|31410.9|31370.9|31378.7|31338.7|31412.2|31372.2|31378.7|31338.7|0
1723063500000|2024-08-07 20:45:00|31378.8|31338.8|31350|31310|31385.6|31345.6|31343.9|31303.9|0
1723063800000|2024-08-07 20:50:00|31349.4|31309.4|31322.9|31282.9|31358.9|31318.9|31317.4|31277.4|0
1723064100000|2024-08-07 20:55:00|31322.7|31282.7|31314|31274|31322.7|31282.7|31281.9|31241.9|0
1723064400000|2024-08-07 21:00:00|31314.7|31274.7|31309.2|31269.2|31322.9|31282.9|31309.2|31269.2|0
1723064700000|2024-08-07 21:05:00|31309.9|31269.9|31316.7|31276.7|31320.1|31280.1|31309.2|31269.2|0
1723065000000|2024-08-07 21:10:00|31317.4|31277.4|31312.6|31272.6|31322.3|31282.3|31310.7|31270.7|0
1723065300000|2024-08-07 21:15:00|31312.7|31272.7|31347.4|31307.4|31357.6|31317.6|31312.7|31272.7|0
1723065600000|2024-08-07 21:20:00|31347.5|31307.5|31353.5|31313.5|31354.9|31314.9|31344|31304|0
1723065900000|2024-08-07 21:25:00|31353.6|31313.6|31349.4|31309.4|31354.2|31314.2|31348.1|31308.1|0
1723066200000|2024-08-07 21:30:00|31349.5|31309.5|31349.4|31309.4|31350.1|31310.1|31346|31306|0
1723066500000|2024-08-07 21:35:00|31348.7|31308.7|31350.8|31310.8|31350.8|31310.8|31346|31306|0
1723066800000|2024-08-07 21:40:00|31351.5|31311.5|31350.8|31310.8|31352.2|31312.2|31348.8|31308.8|0
1723067100000|2024-08-07 21:45:00|31351.5|31311.5|31351.5|31311.5|31352.2|31312.2|31350.8|31310.8|0
1723067400000|2024-08-07 21:50:00|31350.8|31310.8|31351.5|31311.5|31351.5|31311.5|31350.1|31310.1|0
1723067700000|2024-08-07 21:55:00|31352.9|31312.9|31352.2|31312.2|31354.9|31314.9|31347.4|31307.4|0
1723068000000|2024-08-07 22:00:00|31352.4|31312.4|31344.3|31304.3|31399|31359|31337.5|31297.5|0
1723068300000|2024-08-07 22:05:00|31343.6|31303.6|31365|31325|31366.4|31326.4|31339.6|31299.6|0
1723068600000|2024-08-07 22:10:00|31364.4|31324.4|31321.3|31281.3|31365.7|31325.7|31321.3|31281.3|0
1723068900000|2024-08-07 22:15:00|31322|31282|31369.8|31329.8|31373.9|31333.9|31322|31282|0
1723069200000|2024-08-07 22:20:00|31368.5|31328.5|31372.6|31332.6|31379.4|31339.4|31358.2|31318.2|0
1723069500000|2024-08-07 22:25:00|31373.2|31333.2|31399.9|31359.9|31406|31366|31367.8|31327.8|0
1723069800000|2024-08-07 22:30:00|31399.2|31359.2|31411.5|31371.5|31414.2|31374.2|31398.5|31358.5|0
1723070100000|2024-08-07 22:35:00|31412.9|31372.9|31402.6|31362.6|31414.9|31374.9|31386.2|31346.2|0
1723070400000|2024-08-07 22:40:00|31402.7|31362.7|31388.3|31348.3|31409.4|31369.4|31382.8|31342.8|0
1723070700000|2024-08-07 22:45:00|31388.2|31348.2|31352.8|31312.8|31391.7|31351.7|31348.6|31308.6|0
1723071000000|2024-08-07 22:50:00|31356.2|31316.2|31364.3|31324.3|31373.9|31333.9|31352.1|31312.1|0
1723071300000|2024-08-07 22:55:00|31363.7|31323.7|31378.7|31338.7|31404|31364|31361|31321|0
1723071600000|2024-08-07 23:00:00|31378|31338|31381.4|31341.4|31386.9|31346.9|31371.2|31331.2|0
1723071900000|2024-08-07 23:05:00|31381.6|31341.6|31353.4|31313.4|31386.2|31346.2|31342.5|31302.5|0
1723072200000|2024-08-07 23:10:00|31352.8|31312.8|31356.2|31316.2|31375.3|31335.3|31352.1|31312.1|0
1723072500000|2024-08-07 23:15:00|31356.8|31316.8|31354.8|31314.8|31358.9|31318.9|31346.6|31306.6|0
1723072800000|2024-08-07 23:20:00|31354.1|31314.1|31324.5|31284.5|31362.8|31322.8|31323.2|31283.2|0
1723073100000|2024-08-07 23:25:00|31323.2|31283.2|31285.6|31245.6|31323.8|31283.8|31274.7|31234.7|0
1723073400000|2024-08-07 23:30:00|31286.3|31246.3|31274|31234|31302.7|31262.7|31248|31208|0
1723073700000|2024-08-07 23:35:00|31273.9|31233.9|31208.4|31168.4|31274|31234|31200.2|31160.2|0
1723074000000|2024-08-07 23:40:00|31207.7|31167.7|31238.4|31198.4|31243.2|31203.2|31204.3|31164.3|0
1723074300000|2024-08-07 23:45:00|31237.1|31197.1|31283.5|31243.5|31289.7|31249.7|31233|31193|0
1723074600000|2024-08-07 23:50:00|31283.6|31243.6|31272.4|31232.4|31296.3|31256.3|31265.8|31225.8|0
1723074900000|2024-08-07 23:55:00|31273.8|31233.8|31327|31287|31327.7|31287.7|31266.9|31226.9|0
1723075200000|2024-08-08 00:00:00|31327.1|31287.1|31390.1|31350.1|31399|31359|31307.9|31267.9|0
1723075500000|2024-08-08 00:05:00|31388.8|31348.8|31388.7|31348.7|31399|31359|31368.3|31328.3|0
1723075800000|2024-08-08 00:10:00|31388.1|31348.1|31369.4|31329.4|31398.6|31358.6|31366|31326|0
1723076100000|2024-08-08 00:15:00|31370.1|31330.1|31499.8|31459.8|31499.9|31459.9|31369.4|31329.4|0
1723076400000|2024-08-08 00:20:00|31496.5|31456.5|31472.8|31432.8|31500.1|31460.1|31459.2|31419.2|0
1723076700000|2024-08-08 00:25:00|31472.7|31432.7|31439|31399|31493.1|31453.1|31432.1|31392.1|0
1723077000000|2024-08-08 00:30:00|31456.4|31416.4|31464.8|31424.8|31486.7|31446.7|31452.1|31412.1|0
1723077300000|2024-08-08 00:35:00|31462.4|31422.4|31435.8|31395.8|31466.1|31426.1|31429.7|31389.7|0
1723077600000|2024-08-08 00:40:00|31436.4|31396.4|31429.7|31389.7|31455.1|31415.1|31418.8|31378.8|0
1723077900000|2024-08-08 00:45:00|31429.1|31389.1|31426.1|31386.1|31434|31394|31413.4|31373.4|0
1723078200000|2024-08-08 00:50:00|31426.7|31386.7|31445.5|31405.5|31451.5|31411.5|31426.7|31386.7|0
1723078500000|2024-08-08 00:55:00|31444.2|31404.2|31452.7|31412.7|31457.6|31417.6|31430.9|31390.9|0
1723078800000|2024-08-08 01:00:00|31452.1|31412.1|31470.9|31430.9|31472.7|31432.7|31442.4|31402.4|0
1723079100000|2024-08-08 01:05:00|31471.5|31431.5|31467.3|31427.3|31484.2|31444.2|31467.3|31427.3|0
1723079400000|2024-08-08 01:10:00|31467.9|31427.9|31480.6|31440.6|31484.2|31444.2|31466.7|31426.7|0
1723079700000|2024-08-08 01:15:00|31481.2|31441.2|31510.9|31470.9|31519.4|31479.4|31478.2|31438.2|0
1723080000000|2024-08-08 01:20:00|31510.3|31470.3|31504.8|31464.8|31520|31480|31493.3|31453.3|0
1723080300000|2024-08-08 01:25:00|31506.1|31466.1|31514.5|31474.5|31520|31480|31506.1|31466.1|0
1723080600000|2024-08-08 01:30:00|31515.2|31475.2|31496.4|31456.4|31520|31480|31484.2|31444.2|0
1723080900000|2024-08-08 01:35:00|31495.8|31455.8|31495.1|31455.1|31500.6|31460.6|31488.5|31448.5|0
1723081200000|2024-08-08 01:40:00|31495.8|31455.8|31486.1|31446.1|31498.8|31458.8|31481.2|31441.2|0
1723081500000|2024-08-08 01:45:00|31485.4|31445.4|31490.3|31450.3|31492.7|31452.7|31473.3|31433.3|0
1723081800000|2024-08-08 01:50:00|31489.7|31449.7|31518.8|31478.8|31519.4|31479.4|31480|31440|0
1723082100000|2024-08-08 01:55:00|31518.2|31478.2|31513.3|31473.3|31520|31480|31509.1|31469.1|0
1723082400000|2024-08-08 02:00:00|31512.7|31472.7|31526.7|31486.7|31545.5|31505.5|31512.1|31472.1|0
1723082700000|2024-08-08 02:05:00|31527.3|31487.3|31544.8|31504.8|31561.2|31521.2|31523.6|31483.6|0
1723083000000|2024-08-08 02:10:00|31544.2|31504.2|31552.7|31512.7|31552.7|31512.7|31532.7|31492.7|0
1723083300000|2024-08-08 02:15:00|31553.3|31513.3|31544.8|31504.8|31553.9|31513.9|31541.2|31501.2|0
1723083600000|2024-08-08 02:20:00|31544.2|31504.2|31560.6|31520.6|31561.2|31521.2|31542.4|31502.4|0
1723083900000|2024-08-08 02:25:00|31561.2|31521.2|31545.5|31505.5|31561.2|31521.2|31545.5|31505.5|0
1723084200000|2024-08-08 02:30:00|31544.8|31504.8|31535.1|31495.1|31549.7|31509.7|31532.1|31492.1|0
1723084500000|2024-08-08 02:35:00|31536.3|31496.3|31549.1|31509.1|31560|31520|31536.3|31496.3|0
1723084800000|2024-08-08 02:40:00|31549.7|31509.7|31547.9|31507.9|31557|31517|31541.8|31501.8|0
1723085100000|2024-08-08 02:45:00|31548.5|31508.5|31550.9|31510.9|31551.5|31511.5|31539.4|31499.4|0
1723085400000|2024-08-08 02:50:00|31550.3|31510.3|31549.7|31509.7|31560|31520|31547.9|31507.9|0
1723085700000|2024-08-08 02:55:00|31549.1|31509.1|31551.5|31511.5|31560|31520|31547.9|31507.9|0
1723086000000|2024-08-08 03:00:00|31552.1|31512.1|31562.4|31522.4|31566.1|31526.1|31552.1|31512.1|0
1723086300000|2024-08-08 03:05:00|31561.2|31521.2|31560|31520|31563.6|31523.6|31555.2|31515.2|0
1723086600000|2024-08-08 03:10:00|31561.2|31521.2|31566.1|31526.1|31566.6|31526.6|31551.5|31511.5|0
1723086900000|2024-08-08 03:15:00|31566.6|31526.6|31560|31520|31567.3|31527.3|31560|31520|0
1723087200000|2024-08-08 03:20:00|31560.6|31520.6|31579.4|31539.4|31587.9|31547.9|31560.6|31520.6|0
1723087500000|2024-08-08 03:25:00|31578.7|31538.7|31576.3|31536.3|31587.9|31547.9|31574.5|31534.5|0
1723087800000|2024-08-08 03:30:00|31577|31537|31581.2|31541.2|31587.9|31547.9|31577|31537|0
1723088100000|2024-08-08 03:35:00|31581.8|31541.8|31580.6|31540.6|31587.9|31547.9|31575.1|31535.1|0
1723088400000|2024-08-08 03:40:00|31581.2|31541.2|31581.8|31541.8|31586.6|31546.6|31575.1|31535.1|0
1723088700000|2024-08-08 03:45:00|31583.6|31543.6|31586.6|31546.6|31595.1|31555.1|31580.6|31540.6|0
1723089000000|2024-08-08 03:50:00|31587.2|31547.2|31577|31537|31592.7|31552.7|31564.8|31524.8|0
1723089300000|2024-08-08 03:55:00|31578.2|31538.2|31550.9|31510.9|31578.2|31538.2|31527.3|31487.3|0
1723089600000|2024-08-08 04:00:00|31551.5|31511.5|31524.2|31484.2|31555.7|31515.7|31523|31483|0
1723089900000|2024-08-08 04:05:00|31524.9|31484.9|31529.1|31489.1|31534.6|31494.6|31506.1|31466.1|0
1723090200000|2024-08-08 04:10:00|31529.7|31489.7|31543|31503|31553.3|31513.3|31529.7|31489.7|0
1723090500000|2024-08-08 04:15:00|31543.6|31503.6|31555.7|31515.7|31570.3|31530.3|31537.6|31497.6|0
1723090800000|2024-08-08 04:20:00|31555.2|31515.2|31553.3|31513.3|31561.2|31521.2|31552.1|31512.1|0
1723091100000|2024-08-08 04:25:00|31553.9|31513.9|31532.7|31492.7|31558.8|31518.8|31523.7|31483.7|0
1723091400000|2024-08-08 04:30:00|31533.3|31493.3|31529.7|31489.7|31544.8|31504.8|31523.7|31483.7|0
1723091700000|2024-08-08 04:35:00|31528.5|31488.5|31507.3|31467.3|31537.6|31497.6|31497.6|31457.6|0
1723092000000|2024-08-08 04:40:00|31507.9|31467.9|31508.5|31468.5|31519.4|31479.4|31497.6|31457.6|0
1723092300000|2024-08-08 04:45:00|31507.9|31467.9|31501.2|31461.2|31512.8|31472.8|31492.2|31452.2|0
1723092600000|2024-08-08 04:50:00|31501.9|31461.9|31514.6|31474.6|31520|31480|31498.8|31458.8|0
1723092900000|2024-08-08 04:55:00|31514|31474|31529.7|31489.7|31534.6|31494.6|31511.5|31471.5|0
1723093200000|2024-08-08 05:00:00|31531.5|31491.5|31543.6|31503.6|31556.9|31516.9|31525.5|31485.5|0
1723093500000|2024-08-08 05:05:00|31544.3|31504.3|31547.9|31507.9|31557.6|31517.6|31535.1|31495.1|0
1723093800000|2024-08-08 05:10:00|31547.3|31507.3|31543.6|31503.6|31558.8|31518.8|31540.6|31500.6|0
1723094100000|2024-08-08 05:15:00|31544.3|31504.3|31530.3|31490.3|31550.9|31510.9|31515.2|31475.2|0
1723094400000|2024-08-08 05:20:00|31529.7|31489.7|31521.8|31481.8|31529.7|31489.7|31510.9|31470.9|0
1723094700000|2024-08-08 05:25:00|31521.2|31481.2|31525.5|31485.5|31535.1|31495.1|31516.4|31476.4|0
1723095000000|2024-08-08 05:30:00|31526.1|31486.1|31523|31483|31540|31500|31521.8|31481.8|0
1723095300000|2024-08-08 05:35:00|31523.7|31483.7|31483.1|31443.1|31529.1|31489.1|31480.6|31440.6|0
1723095600000|2024-08-08 05:40:00|31481.8|31441.8|31490.3|31450.3|31514.6|31474.6|31467.9|31427.9|0
1723095900000|2024-08-08 05:45:00|31491|31451|31500.6|31460.6|31510.9|31470.9|31489.1|31449.1|0
1723096200000|2024-08-08 05:50:00|31501.2|31461.2|31481.8|31441.8|31502.4|31462.4|31479.4|31439.4|0
1723096500000|2024-08-08 05:55:00|31481.3|31441.3|31469.7|31429.7|31495.2|31455.2|31468.5|31428.5|0
1723096800000|2024-08-08 06:00:00|31608.1|31593.1|31548.1|31533.1|31610.6|31595.6|31525.6|31510.6|50
1723097100000|2024-08-08 06:05:00|31550.6|31535.6|31588.1|31573.1|31593.1|31578.1|31548.1|31533.1|43
1723097400000|2024-08-08 06:10:00|31585.6|31570.6|31598.1|31583.1|31633.1|31618.1|31583.1|31568.1|84
1723097700000|2024-08-08 06:15:00|31595.6|31580.6|31640.6|31625.6|31645.6|31630.6|31588.1|31573.1|46
1723098000000|2024-08-08 06:20:00|31643.1|31628.1|31700.6|31685.6|31703.1|31688.1|31640.6|31625.6|75
1723098300000|2024-08-08 06:25:00|31703.1|31688.1|31663.1|31648.1|31703.1|31688.1|31645.6|31630.6|22
1723098600000|2024-08-08 06:30:00|31665.6|31650.6|31670.6|31655.6|31675.6|31660.6|31645.6|31630.6|37
1723098900000|2024-08-08 06:35:00|31673.1|31658.1|31648.1|31633.1|31678.1|31663.1|31623.1|31608.1|44
1723099200000|2024-08-08 06:40:00|31645.6|31630.6|31633.1|31618.1|31655.6|31640.6|31623.1|31608.1|16
1723099500000|2024-08-08 06:45:00|31635.6|31620.6|31618.1|31603.1|31640.6|31625.6|31593.1|31578.1|31
1723099800000|2024-08-08 06:50:00|31615.6|31600.6|31603.1|31588.1|31630.6|31615.6|31600.6|31585.6|48
1723100100000|2024-08-08 06:55:00|31600.6|31585.6|31618.1|31603.1|31643.1|31628.1|31600.6|31585.6|115
1723100400000|2024-08-08 07:00:00|31613.1|31598.1|31418.1|31403.1|31623.1|31608.1|31413.1|31398.1|720
1723100700000|2024-08-08 07:05:00|31415.6|31400.6|31463.1|31448.1|31478.1|31463.1|31388.1|31373.1|380
1723101000000|2024-08-08 07:10:00|31465.6|31450.6|31393.1|31378.1|31468.1|31453.1|31393.1|31378.1|301
1723101300000|2024-08-08 07:15:00|31390.6|31375.6|31378.1|31363.1|31405.6|31390.6|31333.1|31318.1|304
1723101600000|2024-08-08 07:20:00|31380.6|31365.6|31328.1|31313.1|31385.6|31370.6|31325.6|31310.6|215
1723101900000|2024-08-08 07:25:00|31330.6|31315.6|31353.1|31338.1|31370.6|31355.6|31315.6|31300.6|353
1723102200000|2024-08-08 07:30:00|31350.6|31335.6|31350.6|31335.6|31355.6|31340.6|31285.6|31270.6|456
1723102500000|2024-08-08 07:35:00|31348.1|31333.1|31393.1|31378.1|31400.6|31385.6|31340.6|31325.6|259
1723102800000|2024-08-08 07:40:00|31396.3|31381.3|31368.8|31353.8|31421.3|31406.3|31363.8|31348.8|230
1723103100000|2024-08-08 07:45:00|31371.3|31356.3|31408.8|31393.8|31423.8|31408.8|31333.8|31318.8|199
1723103400000|2024-08-08 07:50:00|31406.3|31391.3|31348.8|31333.8|31426.3|31411.3|31338.8|31323.8|198
1723103700000|2024-08-08 07:55:00|31351.3|31336.3|31406.3|31391.3|31408.8|31393.8|31331.3|31316.3|133
1723104000000|2024-08-08 08:00:00|31403.8|31388.8|31388.8|31373.8|31423.8|31408.8|31383.8|31368.8|142
1723104300000|2024-08-08 08:05:00|31386.3|31371.3|31373.8|31358.8|31388.8|31373.8|31346.3|31331.3|155
1723104600000|2024-08-08 08:10:00|31371.3|31356.3|31393.8|31378.8|31396.3|31381.3|31348.8|31333.8|91
1723104900000|2024-08-08 08:15:00|31396.3|31381.3|31391.3|31376.3|31411.3|31396.3|31368.8|31353.8|123
1723105200000|2024-08-08 08:20:00|31388.8|31373.8|31346.3|31331.3|31388.8|31373.8|31331.3|31316.3|138
1723105500000|2024-08-08 08:25:00|31348.8|31333.8|31341.3|31326.3|31376.3|31361.3|31328.8|31313.8|79
1723105800000|2024-08-08 08:30:00|31343.8|31328.8|31391.3|31376.3|31396.3|31381.3|31336.3|31321.3|89
1723106100000|2024-08-08 08:35:00|31393.8|31378.8|31381.3|31366.3|31413.8|31398.8|31363.8|31348.8|115
1723106400000|2024-08-08 08:40:00|31378.8|31363.8|31426.3|31411.3|31426.3|31411.3|31368.8|31353.8|111
1723106700000|2024-08-08 08:45:00|31423.8|31408.8|31493.8|31478.8|31493.8|31478.8|31421.3|31406.3|184
1723107000000|2024-08-08 08:50:00|31491.3|31476.3|31513.8|31498.8|31521.3|31506.3|31483.8|31468.8|132
1723107300000|2024-08-08 08:55:00|31511.3|31496.3|31533.8|31518.8|31556.3|31541.3|31508.8|31493.8|115
1723107600000|2024-08-08 09:00:00|31536.3|31521.3|31526.3|31511.3|31543.8|31528.8|31521.3|31506.3|95
1723107900000|2024-08-08 09:05:00|31528.8|31513.8|31503.8|31488.8|31538.8|31523.8|31498.8|31483.8|71
1723108200000|2024-08-08 09:10:00|31506.3|31491.3|31508.8|31493.8|31513.8|31498.8|31496.3|31481.3|61
1723108500000|2024-08-08 09:15:00|31511.3|31496.3|31503.8|31488.8|31518.8|31503.8|31488.8|31473.8|57
1723108800000|2024-08-08 09:20:00|31501.3|31486.3|31486.3|31471.3|31518.8|31503.8|31478.8|31463.8|75
1723109100000|2024-08-08 09:25:00|31483.8|31468.8|31451.3|31436.3|31491.3|31476.3|31443.8|31428.8|103
1723109400000|2024-08-08 09:30:00|31448.8|31433.8|31453.8|31438.8|31453.8|31438.8|31426.3|31411.3|172
1723109700000|2024-08-08 09:35:00|31451.3|31436.3|31461.3|31446.3|31461.3|31446.3|31438.8|31423.8|78
1723110000000|2024-08-08 09:40:00|31458.8|31443.8|31423.8|31408.8|31466.3|31451.3|31418.8|31403.8|85
1723110300000|2024-08-08 09:45:00|31426.3|31411.3|31393.8|31378.8|31433.8|31418.8|31393.8|31378.8|141
1723110600000|2024-08-08 09:50:00|31396.3|31381.3|31423.8|31408.8|31433.8|31418.8|31388.8|31373.8|84
1723110900000|2024-08-08 09:55:00|31421.3|31406.3|31428.8|31413.8|31433.8|31418.8|31398.8|31383.8|46
1723111200000|2024-08-08 10:00:00|31431.3|31416.3|31431.3|31416.3|31451.3|31436.3|31423.8|31408.8|311
1723111500000|2024-08-08 10:05:00|31433.8|31418.8|31438.8|31423.8|31466.3|31451.3|31428.8|31413.8|131
1723111800000|2024-08-08 10:10:00|31441.3|31426.3|31496.3|31481.3|31496.3|31481.3|31438.8|31423.8|853
1723112100000|2024-08-08 10:15:00|31493.8|31478.8|31513.8|31498.8|31526.3|31511.3|31491.3|31476.3|53
1723112400000|2024-08-08 10:20:00|31516.3|31501.3|31536.3|31521.3|31541.3|31526.3|31513.8|31498.8|51
1723112700000|2024-08-08 10:25:00|31538.8|31523.8|31533.8|31518.8|31543.8|31528.8|31518.8|31503.8|59
1723113000000|2024-08-08 10:30:00|31531.3|31516.3|31543.8|31528.8|31548.8|31533.8|31526.3|31511.3|62
1723113300000|2024-08-08 10:35:00|31546.3|31531.3|31533.8|31518.8|31548.8|31533.8|31523.8|31508.8|65
1723113600000|2024-08-08 10:40:00|31536.3|31521.3|31538.8|31523.8|31548.8|31533.8|31531.3|31516.3|44
1723113900000|2024-08-08 10:45:00|31536.3|31521.3|31543.8|31528.8|31558.8|31543.8|31523.8|31508.8|71
1723114200000|2024-08-08 10:50:00|31546.3|31531.3|31498.8|31483.8|31553.8|31538.8|31493.8|31478.8|54
1723114500000|2024-08-08 10:55:00|31503.8|31488.8|31456.3|31441.3|31508.8|31493.8|31453.8|31438.8|116
1723114800000|2024-08-08 11:00:00|31453.8|31438.8|31428.8|31413.8|31458.8|31443.8|31423.8|31408.8|90
1723115100000|2024-08-08 11:05:00|31431.3|31416.3|31446.3|31431.3|31448.8|31433.8|31413.8|31398.8|81
1723115400000|2024-08-08 11:10:00|31448.8|31433.8|31478.8|31463.8|31491.3|31476.3|31446.3|31431.3|85
1723115700000|2024-08-08 11:15:00|31481.3|31466.3|31508.8|31493.8|31508.8|31493.8|31478.8|31463.8|43
1723116000000|2024-08-08 11:20:00|31506.3|31491.3|31488.8|31473.8|31511.3|31496.3|31471.3|31456.3|60
1723116300000|2024-08-08 11:25:00|31486.3|31471.3|31448.8|31433.8|31491.3|31476.3|31443.8|31428.8|87
1723116600000|2024-08-08 11:30:00|31446.3|31431.3|31478.8|31463.8|31481.3|31466.3|31438.8|31423.8|67
1723116900000|2024-08-08 11:35:00|31476.3|31461.3|31473.8|31458.8|31488.8|31473.8|31468.8|31453.8|28
1723117200000|2024-08-08 11:40:00|31471.3|31456.3|31501.3|31486.3|31503.8|31488.8|31448.8|31433.8|57
1723117500000|2024-08-08 11:45:00|31498.8|31483.8|31511.3|31496.3|31528.8|31513.8|31496.3|31481.3|35
1723117800000|2024-08-08 11:50:00|31516.3|31501.3|31511.3|31496.3|31541.3|31526.3|31508.8|31493.8|64
1723118100000|2024-08-08 11:55:00|31508.8|31493.8|31531.3|31516.3|31536.3|31521.3|31503.8|31488.8|41
1723118400000|2024-08-08 12:00:00|31533.8|31518.8|31526.3|31511.3|31543.8|31528.8|31521.3|31506.3|41
1723118700000|2024-08-08 12:05:00|31528.8|31513.8|31546.3|31531.3|31548.8|31533.8|31526.3|31511.3|48
1723119000000|2024-08-08 12:10:00|31543.8|31528.8|31531.3|31516.3|31556.3|31541.3|31523.8|31508.8|46
1723119300000|2024-08-08 12:15:00|31528.8|31513.8|31508.8|31493.8|31533.8|31518.8|31503.8|31488.8|89
1723119600000|2024-08-08 12:20:00|31506.3|31491.3|31453.8|31438.8|31513.8|31498.8|31448.8|31433.8|81
1723119900000|2024-08-08 12:25:00|31451.3|31436.3|31473.8|31458.8|31473.8|31458.8|31451.3|31436.3|34
1723120200000|2024-08-08 12:30:00|31476.3|31461.3|31621.3|31606.3|31646.3|31631.3|31476.3|31461.3|535
1723120500000|2024-08-08 12:35:00|31623.8|31608.8|31608.8|31593.8|31638.8|31623.8|31598.8|31583.8|350
1723120800000|2024-08-08 12:40:00|31611.3|31596.3|31611.3|31596.3|31651.3|31636.3|31601.3|31586.3|139
1723121100000|2024-08-08 12:45:00|31613.8|31598.8|31601.3|31586.3|31621.3|31606.3|31546.3|31531.3|211
1723121400000|2024-08-08 12:50:00|31603.8|31588.8|31663.8|31648.8|31671.3|31656.3|31596.3|31581.3|196
1723121700000|2024-08-08 12:55:00|31661.3|31646.3|31571.3|31556.3|31666.3|31651.3|31571.3|31556.3|205
1723122000000|2024-08-08 13:00:00|31576.3|31561.3|31626.3|31611.3|31628.8|31613.8|31536.3|31521.3|240
1723122300000|2024-08-08 13:05:00|31623.8|31608.8|31651.3|31636.3|31656.3|31641.3|31603.8|31588.8|91
1723122600000|2024-08-08 13:10:00|31653.8|31638.8|31671.3|31656.3|31676.3|31661.3|31638.8|31623.8|82
1723122900000|2024-08-08 13:15:00|31676.3|31661.3|31703.8|31688.8|31716.3|31701.3|31666.3|31651.3|112
1723123200000|2024-08-08 13:20:00|31701.3|31686.3|31701.3|31686.3|31711.3|31696.3|31681.3|31666.3|102
1723123500000|2024-08-08 13:25:00|31698.8|31683.8|31701.3|31686.3|31711.3|31696.3|31681.3|31666.3|55
1723123800000|2024-08-08 13:30:00|31703.8|31688.8|31673.8|31658.8|31703.8|31688.8|31631.3|31616.3|219
1723124100000|2024-08-08 13:35:00|31676.3|31661.3|31661.3|31646.3|31696.3|31681.3|31638.8|31623.8|101
1723124400000|2024-08-08 13:40:00|31663.8|31648.8|31641.3|31626.3|31691.3|31676.3|31638.8|31623.8|89
1723124700000|2024-08-08 13:45:00|31643.8|31628.8|31601.3|31586.3|31671.3|31656.3|31601.3|31586.3|190
1723125000000|2024-08-08 13:50:00|31606.3|31591.3|31656.3|31641.3|31656.3|31641.3|31591.3|31576.3|91
1723125300000|2024-08-08 13:55:00|31653.8|31638.8|31611.3|31596.3|31671.3|31656.3|31591.3|31576.3|207
1723125600000|2024-08-08 14:00:00|31606.3|31591.3|31686.3|31671.3|31691.3|31676.3|31603.8|31588.8|196
1723125900000|2024-08-08 14:05:00|31691.3|31676.3|31711.3|31696.3|31716.3|31701.3|31671.3|31656.3|300
1723126200000|2024-08-08 14:10:00|31711|31696|31701|31686|31713.5|31698.5|31691|31676|111
1723126500000|2024-08-08 14:15:00|31703.5|31688.5|31701|31686|31713.5|31698.5|31688.5|31673.5|106
1723126800000|2024-08-08 14:20:00|31706|31691|31726|31711|31728.5|31713.5|31693.5|31678.5|99
1723127100000|2024-08-08 14:25:00|31723.5|31708.5|31736|31721|31738.5|31723.5|31716|31701|115
1723127400000|2024-08-08 14:30:00|31733.5|31718.5|31741|31726|31741|31726|31726|31711|94
1723127700000|2024-08-08 14:35:00|31738.5|31723.5|31716|31701|31738.5|31723.5|31708.5|31693.5|120
1723128000000|2024-08-08 14:40:00|31718.5|31703.5|31746|31731|31756|31741|31718.5|31703.5|128
1723128300000|2024-08-08 14:45:00|31748.5|31733.5|31773.5|31758.5|31776|31761|31736|31721|155
1723128600000|2024-08-08 14:50:00|31771|31756|31771|31756|31783.5|31768.5|31763.5|31748.5|130
1723128900000|2024-08-08 14:55:00|31773.5|31758.5|31776|31761|31783.5|31768.5|31758.5|31743.5|77
1723129200000|2024-08-08 15:00:00|31778.5|31763.5|31776|31761|31791|31776|31771|31756|91
1723129500000|2024-08-08 15:05:00|31778.5|31763.5|31781|31766|31791|31776|31771|31756|349
1723129800000|2024-08-08 15:10:00|31776|31761|31706|31691|31781|31766|31706|31691|157
1723130100000|2024-08-08 15:15:00|31711|31696|31686|31671|31726|31711|31683.5|31668.5|186
1723130400000|2024-08-08 15:20:00|31691|31676|31721|31706|31728.5|31713.5|31686|31671|191
1723130700000|2024-08-08 15:25:00|31723.5|31708.5|31718.5|31703.5|31751|31736|31716|31701|251
1723131000000|2024-08-08 15:30:00|31711|31696|31746|31731|31753.5|31738.5|31708.5|31693.5|287
1723131300000|2024-08-08 15:35:00|31748.5|31733.5|31766|31751|31771|31756|31743.5|31728.5|167
1723131600000|2024-08-08 15:40:00|31763.5|31748.5|31746|31731|31766|31751|31731|31716|72
1723131900000|2024-08-08 15:45:00|31743.5|31728.5|31733.5|31718.5|31746|31731|31726|31711|40
1723132200000|2024-08-08 15:50:00|31738.5|31713.5|31758.5|31738.5|31758.5|31738.5|31738.5|31713.5|35
1723132500000|2024-08-08 15:55:00|31753.5|31733.5|31758.5|31738.5|31768.5|31748.5|31753.5|31733.5|277
1723132800000|2024-08-08 16:00:00|31763.5|31743.5|31773.5|31753.5|31773.5|31753.5|31738.5|31718.5|29
1723133100000|2024-08-08 16:05:00|31768.5|31748.5|31778.5|31753.5|31783.5|31763.5|31768.5|31748.5|31
1723133400000|2024-08-08 16:10:00|31773.5|31758.5|31783.5|31758.5|31783.5|31763.5|31763.5|31743.5|25
1723133700000|2024-08-08 16:15:00|31778.5|31763.5|31788.5|31763.5|31788.5|31763.5|31768.5|31748.5|18
1723134000000|2024-08-08 16:20:00|31783.5|31768.5|31788.5|31768.5|31793.5|31768.5|31783.5|31758.5|25
1723134300000|2024-08-08 16:25:00|31793.5|31763.5|31778.5|31753.5|31793.5|31763.5|31773.5|31753.5|19
1723134600000|2024-08-08 16:30:00|31773.5|31758.5|31748.5|31728.5|31778.5|31758.5|31738.5|31718.5|24
1723134900000|2024-08-08 16:35:00|31743.5|31723.5|31718.5|31698.5|31753.5|31728.5|31718.5|31693.5|17
1723135200000|2024-08-08 16:40:00|31723.5|31703.5|31733.5|31713.5|31738.5|31718.5|31718.5|31698.5|14
1723135500000|2024-08-08 16:45:00|31738.5|31708.5|31753.5|31733.5|31758.5|31733.5|31733.5|31708.5|19
1723135800000|2024-08-08 16:50:00|31758.5|31728.5|31768.5|31748.5|31773.5|31748.5|31743.5|31723.5|11
1723136100000|2024-08-08 16:55:00|31773.5|31743.5|31748.5|31723.5|31773.5|31748.5|31738.5|31718.5|23
1723136400000|2024-08-08 17:00:00|31753.5|31728.5|31728.5|31708.5|31758.5|31733.5|31723.5|31698.5|8
1723136700000|2024-08-08 17:05:00|31733.5|31713.5|31743.5|31718.5|31743.5|31723.5|31713.5|31693.5|19
1723137000000|2024-08-08 17:10:00|31748.5|31723.5|31748.5|31728.5|31753.5|31733.5|31738.5|31718.5|12
1723137300000|2024-08-08 17:15:00|31753.5|31723.5|31778.5|31753.5|31778.5|31753.5|31748.5|31723.5|14
1723137600000|2024-08-08 17:20:00|31773.5|31748.5|31778.5|31753.5|31788.5|31768.5|31768.5|31748.5|14
1723137900000|2024-08-08 17:25:00|31773.5|31758.5|31798.5|31778.5|31803.5|31778.5|31773.5|31753.5|34
1723138200000|2024-08-08 17:30:00|31803.5|31783.5|31808.5|31788.5|31813.5|31793.5|31798.5|31778.5|41
1723138500000|2024-08-08 17:35:00|31803.5|31783.5|31808.5|31788.5|31813.5|31793.5|31793.5|31773.5|14
1723138800000|2024-08-08 17:40:00|31813.5|31793.5|31803.5|31783.5|31813.5|31793.5|31803.5|31783.5|31
1723139100000|2024-08-08 17:45:00|31808.5|31788.5|31808.5|31788.5|31813.5|31793.5|31803.5|31783.5|11
1723139400000|2024-08-08 17:50:00|31813.5|31793.5|31808.5|31788.5|31818.5|31798.5|31803.5|31783.5|32
1723139700000|2024-08-08 17:55:00|31803.5|31783.5|31808.5|31788.5|31808.5|31788.5|31798.5|31773.5|23
1723140000000|2024-08-08 18:00:00|31803.5|31783.5|31818.5|31798.5|31818.5|31798.5|31798.5|31778.5|12
1723140300000|2024-08-08 18:05:00|31823.5|31803.5|31833.5|31813.5|31838.5|31813.5|31818.5|31798.5|86
1723140600000|2024-08-08 18:10:00|31838.5|31808.5|31858.5|31838.5|31860|31838.5|31833.5|31808.5|73
1723140900000|2024-08-08 18:15:00|31853.5|31833.5|31878.5|31858.5|31878.5|31858.5|31853.5|31833.5|63
1723141200000|2024-08-08 18:20:00|31883.5|31863.5|31878.5|31853.5|31883.5|31863.5|31863.5|31843.5|14
1723141500000|2024-08-08 18:25:00|31883.5|31858.5|31848.5|31833.5|31883.5|31858.5|31843.5|31823.5|11
1723141800000|2024-08-08 18:30:00|31851|31836|31861|31846|31866|31851|31848.5|31833.5|13
1723142100000|2024-08-08 18:35:00|31858.5|31843.5|31848.5|31833.5|31863.5|31848.5|31843.5|31828.5|0
1723142400000|2024-08-08 18:40:00|31846|31831|31841|31826|31846|31831|31828.5|31813.5|9
1723142700000|2024-08-08 18:45:00|31838.5|31823.5|31843.5|31828.5|31846|31831|31836|31821|15
1723143000000|2024-08-08 18:50:00|31846|31831|31851|31836|31853.5|31838.5|31841|31826|6
1723143300000|2024-08-08 18:55:00|31848.5|31833.5|31848.5|31833.5|31861|31846|31848.5|31833.5|2
1723143600000|2024-08-08 19:00:00|31846|31831|31826|31811|31853.5|31838.5|31826|31811|11
1723143900000|2024-08-08 19:05:00|31823.5|31808.5|31856|31841|31858.5|31843.5|31818.5|31803.5|8
1723144200000|2024-08-08 19:10:00|31853.5|31838.5|31853.5|31838.5|31866|31851|31851|31836|6
1723144500000|2024-08-08 19:15:00|31851|31836|31838.5|31823.5|31858.5|31843.5|31833.5|31818.5|13
1723144800000|2024-08-08 19:20:00|31836|31821|31848.5|31833.5|31858.5|31843.5|31833.5|31818.5|5
1723145100000|2024-08-08 19:25:00|31851|31836|31833.5|31818.5|31856|31841|31833.5|31818.5|17
1723145400000|2024-08-08 19:30:00|31831|31816|31831|31816|31838.5|31823.5|31808.5|31793.5|22
1723145700000|2024-08-08 19:35:00|31828.5|31813.5|31823.5|31808.5|31831|31816|31803.5|31788.5|23
1723146000000|2024-08-08 19:40:00|31826|31811|31856|31841|31858.5|31843.5|31823.5|31808.5|16
1723146300000|2024-08-08 19:45:00|31853.5|31838.5|31841|31826|31856|31841|31831|31816|19
1723146600000|2024-08-08 19:50:00|31843.5|31828.5|31828.5|31813.5|31843.5|31828.5|31818.5|31803.5|18
1723146900000|2024-08-08 19:55:00|31826|31811|31838.5|31823.5|31851|31836|31808.5|31793.5|43
1723147200000|2024-08-08 20:00:00|31866.1|31826.1|31899.3|31859.3|31929.3|31889.3|31866.1|31826.1|0
1723147500000|2024-08-08 20:05:00|31899.4|31859.4|31881.7|31841.7|31904.8|31864.8|31876.2|31836.2|0
1723147800000|2024-08-08 20:10:00|31881.6|31841.6|31878.9|31838.9|31894.6|31854.6|31874.2|31834.2|0
1723148100000|2024-08-08 20:15:00|31877.6|31837.6|31891.9|31851.9|31893.2|31853.2|31874.2|31834.2|0
1723148400000|2024-08-08 20:20:00|31892.5|31852.5|31910.9|31870.9|31921.1|31881.1|31892.5|31852.5|0
1723148700000|2024-08-08 20:25:00|31911.6|31871.6|31900|31860|31931.3|31891.3|31898|31858|0
1723149000000|2024-08-08 20:30:00|31899.3|31859.3|31910.9|31870.9|31913.6|31873.6|31899.3|31859.3|0
1723149300000|2024-08-08 20:35:00|31910.2|31870.2|31904.8|31864.8|31913.6|31873.6|31899.3|31859.3|0
1723149600000|2024-08-08 20:40:00|31905.5|31865.5|31907.5|31867.5|31911.6|31871.6|31904.1|31864.1|0
1723149900000|2024-08-08 20:45:00|31906.8|31866.8|31898|31858|31907.5|31867.5|31895.9|31855.9|0
1723150200000|2024-08-08 20:50:00|31897.9|31857.9|31901.4|31861.4|31907.5|31867.5|31896.6|31856.6|0
1723150500000|2024-08-08 20:55:00|31900.7|31860.7|31893.9|31853.9|31904.8|31864.8|31889.8|31849.8|0
1723150800000|2024-08-08 21:00:00|31894|31854|31890.5|31850.5|31898|31858|31890.5|31850.5|0
1723151100000|2024-08-08 21:05:00|31891.2|31851.2|31885.1|31845.1|31891.2|31851.2|31885.1|31845.1|0
1723151400000|2024-08-08 21:10:00|31885|31845|31883|31843|31888.5|31848.5|31881.7|31841.7|0
1723151700000|2024-08-08 21:15:00|31883.7|31843.7|31885.7|31845.7|31886.4|31846.4|31883|31843|0
1723152000000|2024-08-08 21:20:00|31885.1|31845.1|31890.5|31850.5|31890.5|31850.5|31885.1|31845.1|0
1723152300000|2024-08-08 21:25:00|31889.8|31849.8|31891.9|31851.9|31891.9|31851.9|31889.8|31849.8|0
1723152600000|2024-08-08 21:30:00|31891.8|31851.8|31889.8|31849.8|31891.8|31851.8|31889.1|31849.1|0
1723152900000|2024-08-08 21:35:00|31888.4|31848.4|31883|31843|31888.4|31848.4|31882.3|31842.3|0
1723153200000|2024-08-08 21:40:00|31882.3|31842.3|31883.7|31843.7|31883.7|31843.7|31882.3|31842.3|0
1723153500000|2024-08-08 21:45:00|31882.3|31842.3|31883|31843|31883.7|31843.7|31881|31841|0
1723153800000|2024-08-08 21:50:00|31883.7|31843.7|31879.6|31839.6|31883.7|31843.7|31879.6|31839.6|0
1723154100000|2024-08-08 21:55:00|31879.7|31839.7|31881.6|31841.6|31882.3|31842.3|31879.6|31839.6|0
1723154400000|2024-08-08 22:00:00|31881.8|31841.8|31894.6|31854.6|31908.2|31868.2|31872.1|31832.1|0
1723154700000|2024-08-08 22:05:00|31896.6|31856.6|31870.1|31830.1|31897.3|31857.3|31868.7|31828.7|0
1723155000000|2024-08-08 22:10:00|31870.8|31830.8|31874|31834|31883.5|31843.5|31869.9|31829.9|0
1723155300000|2024-08-08 22:15:00|31874.7|31834.7|31869.9|31829.9|31874.7|31834.7|31863.1|31823.1|0
1723155600000|2024-08-08 22:20:00|31869.2|31829.2|31883.5|31843.5|31885.5|31845.5|31867.8|31827.8|0
1723155900000|2024-08-08 22:25:00|31884.9|31844.9|31888.9|31848.9|31889.6|31849.6|31882.1|31842.1|0
1723156200000|2024-08-08 22:30:00|31888.3|31848.3|31886.9|31846.9|31895.1|31855.1|31885.5|31845.5|0
1723156500000|2024-08-08 22:35:00|31886.2|31846.2|31884.2|31844.2|31891.7|31851.7|31882.1|31842.1|0
1723156800000|2024-08-08 22:40:00|31885.5|31845.5|31881.4|31841.4|31885.5|31845.5|31873.3|31833.3|0
1723157100000|2024-08-08 22:45:00|31881.5|31841.5|31869.9|31829.9|31887.4|31847.4|31868.5|31828.5|0
1723157400000|2024-08-08 22:50:00|31870.6|31830.6|31876|31836|31878|31838|31869.9|31829.9|0
1723157700000|2024-08-08 22:55:00|31877.4|31837.4|31891.7|31851.7|31891.7|31851.7|31871.2|31831.2|0
1723158000000|2024-08-08 23:00:00|31892.3|31852.3|31900.5|31860.5|31903.2|31863.2|31888.2|31848.2|0
1723158300000|2024-08-08 23:05:00|31901.2|31861.2|31910|31870|31916.1|31876.1|31895.7|31855.7|0
1723158600000|2024-08-08 23:10:00|31910.7|31870.7|31930.4|31890.4|31942.7|31902.7|31909.3|31869.3|0
1723158900000|2024-08-08 23:15:00|31930.5|31890.5|31920.2|31880.2|31934.5|31894.5|31914.1|31874.1|0
1723159200000|2024-08-08 23:20:00|31920.3|31880.3|31890.3|31850.3|31922.9|31882.9|31885.5|31845.5|0
1723159500000|2024-08-08 23:25:00|31889.6|31849.6|31890.3|31850.3|31896.4|31856.4|31878.7|31838.7|0
1723159800000|2024-08-08 23:30:00|31889.6|31849.6|31897.1|31857.1|31899.8|31859.8|31888.9|31848.9|0
1723160100000|2024-08-08 23:35:00|31896.4|31856.4|31894.4|31854.4|31902.5|31862.5|31892.3|31852.3|0
1723160400000|2024-08-08 23:40:00|31893.7|31853.7|31906.6|31866.6|31911.4|31871.4|31893.7|31853.7|0
1723160700000|2024-08-08 23:45:00|31905.9|31865.9|31928.4|31888.4|31928.4|31888.4|31904.6|31864.6|0
1723161000000|2024-08-08 23:50:00|31927.7|31887.7|31925|31885|31927.7|31887.7|31914.8|31874.8|0
1723161300000|2024-08-08 23:55:00|31925.7|31885.7|31919.6|31879.6|31927.7|31887.7|31915.5|31875.5|0
1723161600000|2024-08-09 00:00:00|31919.5|31879.5|31865.4|31825.4|31919.5|31879.5|31864|31824|0
1723161900000|2024-08-09 00:05:00|31864.7|31824.7|31875.6|31835.6|31883.5|31843.5|31855.2|31815.2|0
1723162200000|2024-08-09 00:10:00|31874.9|31834.9|31832.3|31792.3|31879|31839|31831.6|31791.6|0
1723162500000|2024-08-09 00:15:00|31881.2|31841.2|31878.2|31838.2|31883.6|31843.6|31871.7|31831.7|0
1723162800000|2024-08-09 00:20:00|31878.8|31838.8|31866.9|31826.9|31883.6|31843.6|31858.5|31818.5|0
1723163100000|2024-08-09 00:25:00|31865.7|31825.7|31859.7|31819.7|31871.7|31831.7|31858.5|31818.5|0
1723163400000|2024-08-09 00:30:00|31857.3|31817.3|31854.3|31814.3|31869.3|31829.3|31847.1|31807.1|0
1723163700000|2024-08-09 00:35:00|31854.9|31814.9|31855.5|31815.5|31868.1|31828.1|31851.3|31811.3|0
1723164000000|2024-08-09 00:40:00|31854.9|31814.9|31850.1|31810.1|31858.5|31818.5|31827.4|31787.4|0
1723164300000|2024-08-09 00:45:00|31849.5|31809.5|31865|31825|31868.6|31828.6|31844.1|31804.1|0
1723164600000|2024-08-09 00:50:00|31864.5|31824.5|31872.2|31832.2|31880|31840|31863.3|31823.3|0
1723164900000|2024-08-09 00:55:00|31872.8|31832.8|31866.2|31826.2|31874|31834|31862.1|31822.1|0
1723165200000|2024-08-09 01:00:00|31865.7|31825.7|31878.8|31838.8|31880.6|31840.6|31859.1|31819.1|0
1723165500000|2024-08-09 01:05:00|31880|31840|31874|31834|31882.4|31842.4|31869.3|31829.3|0
1723165800000|2024-08-09 01:10:00|31873.4|31833.4|31877.6|31837.6|31883.6|31843.6|31859.1|31819.1|0
1723166100000|2024-08-09 01:15:00|31878.8|31838.8|31862.7|31822.7|31882.4|31842.4|31861.5|31821.5|0
1723166400000|2024-08-09 01:20:00|31863.3|31823.3|31862.7|31822.7|31874|31834|31860.3|31820.3|0
1723166700000|2024-08-09 01:25:00|31862.1|31822.1|31869.8|31829.8|31876.4|31836.4|31862.1|31822.1|0
1723167000000|2024-08-09 01:30:00|31869.3|31829.3|31878.8|31838.8|31895.6|31855.6|31865.7|31825.7|0
1723167300000|2024-08-09 01:35:00|31879.4|31839.4|31890.8|31850.8|31899.2|31859.2|31878.8|31838.8|0
1723167600000|2024-08-09 01:40:00|31891.4|31851.4|31884.2|31844.2|31896.8|31856.8|31882.4|31842.4|0
1723167900000|2024-08-09 01:45:00|31884.8|31844.8|31889.6|31849.6|31890.8|31850.8|31880|31840|0
1723168200000|2024-08-09 01:50:00|31890.2|31850.2|31887.8|31847.8|31892.6|31852.6|31879.4|31839.4|0
1723168500000|2024-08-09 01:55:00|31887.2|31847.2|31884.2|31844.2|31902.8|31862.8|31883|31843|0
1723168800000|2024-08-09 02:00:00|31884.8|31844.8|31889.6|31849.6|31890.8|31850.8|31868.6|31828.6|0
1723169100000|2024-08-09 02:05:00|31890.8|31850.8|31895.6|31855.6|31902.1|31862.1|31886|31846|0
1723169400000|2024-08-09 02:10:00|31896.2|31856.2|31901.6|31861.6|31906.9|31866.9|31890.8|31850.8|0
1723169700000|2024-08-09 02:15:00|31900.9|31860.9|31890.2|31850.2|31903.3|31863.3|31889|31849|0
1723170000000|2024-08-09 02:20:00|31889.6|31849.6|31890.8|31850.8|31901.6|31861.6|31887.2|31847.2|0
1723170300000|2024-08-09 02:25:00|31890.2|31850.2|31902.8|31862.8|31907.6|31867.6|31889.6|31849.6|0
1723170600000|2024-08-09 02:30:00|31904|31864|31912.3|31872.3|31920.7|31880.7|31900.4|31860.4|0
1723170900000|2024-08-09 02:35:00|31911.1|31871.1|31906.4|31866.4|31917.1|31877.1|31904|31864|0
1723171200000|2024-08-09 02:40:00|31905.7|31865.7|31915.9|31875.9|31915.9|31875.9|31905.2|31865.2|0
1723171500000|2024-08-09 02:45:00|31911.7|31871.7|31920.7|31880.7|31920.7|31880.7|31911.1|31871.1|0
1723171800000|2024-08-09 02:50:00|31920.1|31880.1|31929.1|31889.1|31933.9|31893.9|31918.3|31878.3|0
1723172100000|2024-08-09 02:55:00|31929.7|31889.7|31929.1|31889.1|31933.9|31893.9|31926.7|31886.7|0
1723172400000|2024-08-09 03:00:00|31927.9|31887.9|31924.3|31884.3|31932.7|31892.7|31923.1|31883.1|0
1723172700000|2024-08-09 03:05:00|31923.7|31883.7|31923.1|31883.1|31927.9|31887.9|31920.7|31880.7|0
1723173000000|2024-08-09 03:10:00|31922.5|31882.5|31921.9|31881.9|31926.7|31886.7|31914.7|31874.7|0
1723173300000|2024-08-09 03:15:00|31921.3|31881.3|31915.9|31875.9|31922.5|31882.5|31914.7|31874.7|0
1723173600000|2024-08-09 03:20:00|31915.3|31875.3|31914.1|31874.1|31918.3|31878.3|31912.9|31872.9|0
1723173900000|2024-08-09 03:25:00|31914.7|31874.7|31905.2|31865.2|31915.9|31875.9|31901.6|31861.6|0
1723174200000|2024-08-09 03:30:00|31907.6|31867.6|31911.1|31871.1|31917.7|31877.7|31905.7|31865.7|0
1723174500000|2024-08-09 03:35:00|31911.7|31871.7|31908.8|31868.8|31914.1|31874.1|31899.2|31859.2|0
1723174800000|2024-08-09 03:40:00|31908.1|31868.1|31898.6|31858.6|31908.8|31868.8|31896.8|31856.8|0
1723175100000|2024-08-09 03:45:00|31899.2|31859.2|31893.2|31853.2|31901.6|31861.6|31891.4|31851.4|0
1723175400000|2024-08-09 03:50:00|31893.8|31853.8|31911.7|31871.7|31917.7|31877.7|31892|31852|0
1723175700000|2024-08-09 03:55:00|31911.1|31871.1|31917.1|31877.1|31918.3|31878.3|31908.8|31868.8|0
1723176000000|2024-08-09 04:00:00|31916.5|31876.5|31911.1|31871.1|31918.9|31878.9|31909.3|31869.3|0
1723176300000|2024-08-09 04:05:00|31910.5|31870.5|31925.5|31885.5|31932.7|31892.7|31907.6|31867.6|0
1723176600000|2024-08-09 04:10:00|31926.7|31886.7|31923.1|31883.1|31927.9|31887.9|31920.7|31880.7|0
1723176900000|2024-08-09 04:15:00|31923.7|31883.7|31919.5|31879.5|31927.9|31887.9|31919.5|31879.5|0
1723177200000|2024-08-09 04:20:00|31918.3|31878.3|31919.5|31879.5|31920.7|31880.7|31913.5|31873.5|0
1723177500000|2024-08-09 04:25:00|31920.1|31880.1|31902.8|31862.8|31920.7|31880.7|31902.8|31862.8|0
1723177800000|2024-08-09 04:30:00|31901.6|31861.6|31898|31858|31907.6|31867.6|31890.8|31850.8|0
1723178100000|2024-08-09 04:35:00|31898.6|31858.6|31892|31852|31901|31861|31888.4|31848.4|0
1723178400000|2024-08-09 04:40:00|31892.6|31852.6|31861.5|31821.5|31892.6|31852.6|31848.9|31808.9|0
1723178700000|2024-08-09 04:45:00|31862.1|31822.1|31856.1|31816.1|31862.1|31822.1|31850.1|31810.1|0
1723179000000|2024-08-09 04:50:00|31855.5|31815.5|31848.3|31808.3|31859.1|31819.1|31844.2|31804.2|0
1723179300000|2024-08-09 04:55:00|31848.9|31808.9|31811.2|31771.2|31850.1|31810.1|31789.7|31749.7|0
1723179600000|2024-08-09 05:00:00|31810|31770|31797.5|31757.5|31819|31779|31790.3|31750.3|0
1723179900000|2024-08-09 05:05:00|31798.1|31758.1|31817.8|31777.8|31828.6|31788.6|31796.3|31756.3|0
1723180200000|2024-08-09 05:10:00|31817.2|31777.2|31826.2|31786.2|31835.8|31795.8|31816.6|31776.6|0
1723180500000|2024-08-09 05:15:00|31826.8|31786.8|31839.4|31799.4|31845.3|31805.3|31822|31782|0
1723180800000|2024-08-09 05:20:00|31838.2|31798.2|31841.8|31801.8|31846.5|31806.5|31831|31791|0
1723181100000|2024-08-09 05:25:00|31840.6|31800.6|31852.5|31812.5|31854.3|31814.3|31837.5|31797.5|0
1723181400000|2024-08-09 05:30:00|31851.9|31811.9|31866.3|31826.3|31877.6|31837.6|31846.5|31806.5|0
1723181700000|2024-08-09 05:35:00|31865.7|31825.7|31859.1|31819.1|31881.2|31841.2|31859.1|31819.1|0
1723182000000|2024-08-09 05:40:00|31858.5|31818.5|31871|31831|31871|31831|31850.7|31810.7|0
1723182300000|2024-08-09 05:45:00|31841.6|31801.6|31861.4|31821.4|31871.4|31831.4|31841.3|31801.3|0
1723182600000|2024-08-09 05:50:00|31854.8|31814.8|31874.6|31834.6|31877.8|31837.8|31847.8|31807.8|0
1723182900000|2024-08-09 05:55:00|31871.3|31831.3|31839.6|31799.6|31874.6|31834.6|31836.2|31796.2|0
1723183200000|2024-08-09 06:00:00|31814.2|31799.2|31791.7|31776.7|31824.2|31809.2|31786.7|31771.7|66
1723183500000|2024-08-09 06:05:00|31789.2|31774.2|31776.7|31761.7|31796.7|31781.7|31774.2|31759.2|35
1723183800000|2024-08-09 06:10:00|31779.2|31764.2|31784.2|31769.2|31799.2|31784.2|31771.7|31756.7|20
1723184100000|2024-08-09 06:15:00|31781.7|31766.7|31764.2|31749.2|31794.2|31779.2|31756.7|31741.7|43
1723184400000|2024-08-09 06:20:00|31766.7|31751.7|31776.7|31761.7|31781.7|31766.7|31764.2|31749.2|21
1723184700000|2024-08-09 06:25:00|31779.2|31764.2|31806.7|31791.7|31806.7|31791.7|31774.2|31759.2|12
1723185000000|2024-08-09 06:30:00|31804.2|31789.2|31799.2|31784.2|31816.7|31801.7|31794.2|31779.2|23
1723185300000|2024-08-09 06:35:00|31801.7|31786.7|31824.2|31809.2|31826.7|31811.7|31799.2|31784.2|16
1723185600000|2024-08-09 06:40:00|31829.2|31814.2|31841.7|31826.7|31841.7|31826.7|31824.2|31809.2|31
1723185900000|2024-08-09 06:45:00|31844.2|31829.2|31844.2|31829.2|31851.7|31836.7|31834.2|31819.2|46
1723186200000|2024-08-09 06:50:00|31841.7|31826.7|31856.7|31841.7|31866.7|31851.7|31839.2|31824.2|43
1723186500000|2024-08-09 06:55:00|31849.2|31834.2|31836.7|31821.7|31901.7|31886.7|31836.7|31821.7|241
1723186800000|2024-08-09 07:00:00|31851.7|31836.7|31739.2|31724.2|31854.2|31839.2|31684.2|31669.2|605
1723187100000|2024-08-09 07:05:00|31741.7|31726.7|31731.7|31716.7|31744.2|31729.2|31681.7|31666.7|304
1723187400000|2024-08-09 07:10:00|31729.2|31714.2|31761.7|31746.7|31784.2|31769.2|31726.7|31711.7|139
1723187700000|2024-08-09 07:15:00|31759.2|31744.2|31741.7|31726.7|31764.2|31749.2|31716.7|31701.7|95
1723188000000|2024-08-09 07:20:00|31744.2|31729.2|31741.7|31726.7|31744.2|31729.2|31724.2|31709.2|67
1723188300000|2024-08-09 07:25:00|31739.2|31724.2|31764.2|31749.2|31769.2|31754.2|31724.2|31709.2|116
1723188600000|2024-08-09 07:30:00|31766.7|31751.7|31826.7|31811.7|31826.7|31811.7|31766.7|31751.7|162
1723188900000|2024-08-09 07:35:00|31829.2|31814.2|31806.7|31791.7|31864.2|31849.2|31804.2|31789.2|132
1723189200000|2024-08-09 07:40:00|31805.9|31790.9|31835.9|31820.9|31848.4|31833.4|31790.9|31775.9|108
1723189500000|2024-08-09 07:45:00|31838.4|31823.4|31863.4|31848.4|31863.4|31848.4|31818.4|31803.4|95
1723189800000|2024-08-09 07:50:00|31860.9|31845.9|31903.4|31888.4|31905.9|31890.9|31858.4|31843.4|160
1723190100000|2024-08-09 07:55:00|31900.9|31885.9|31925.9|31910.9|31928.4|31913.4|31895.9|31880.9|103
1723190400000|2024-08-09 08:00:00|31928.4|31913.4|31925.9|31910.9|31948.4|31933.4|31913.4|31898.4|106
1723190700000|2024-08-09 08:05:00|31928.4|31913.4|31913.4|31898.4|31938.4|31923.4|31908.4|31893.4|88
1723191000000|2024-08-09 08:10:00|31915.9|31900.9|31920.9|31905.9|31943.4|31928.4|31908.4|31893.4|112
1723191300000|2024-08-09 08:15:00|31918.4|31903.4|31918.4|31903.4|31938.4|31923.4|31908.4|31893.4|59
1723191600000|2024-08-09 08:20:00|31920.9|31905.9|31938.4|31923.4|31938.4|31923.4|31918.4|31903.4|57
1723191900000|2024-08-09 08:25:00|31935.9|31920.9|31953.4|31938.4|31953.4|31938.4|31928.4|31913.4|141
1723192200000|2024-08-09 08:30:00|31955.9|31940.9|31985.9|31970.9|31990.9|31975.9|31948.4|31933.4|233
1723192500000|2024-08-09 08:35:00|31983.4|31968.4|32015.9|32000.9|32023.4|32008.4|31980.9|31965.9|134
1723192800000|2024-08-09 08:40:00|32013.4|31998.4|32010.9|31995.9|32018.4|32003.4|31995.9|31980.9|176
1723193100000|2024-08-09 08:45:00|32013.4|31998.4|32018.4|32003.4|32018.4|32003.4|32003.4|31988.4|38
1723193400000|2024-08-09 08:50:00|32013.4|31998.4|32038.4|32023.4|32040.9|32025.9|32008.4|31993.4|64
1723193700000|2024-08-09 08:55:00|32040.9|32025.9|32048.4|32033.4|32058.4|32043.4|32035.9|32020.9|66
1723194000000|2024-08-09 09:00:00|32050.9|32035.9|32050.9|32035.9|32068.4|32053.4|32045.9|32030.9|80
1723194300000|2024-08-09 09:05:00|32053.4|32038.4|32063.4|32048.4|32063.4|32048.4|32043.4|32028.4|45
1723194600000|2024-08-09 09:10:00|32060.9|32045.9|32043.4|32028.4|32070.9|32055.9|32035.9|32020.9|107
1723194900000|2024-08-09 09:15:00|32045.9|32030.9|32033.4|32018.4|32058.4|32043.4|32028.4|32013.4|83
1723195200000|2024-08-09 09:20:00|32030.9|32015.9|32023.4|32008.4|32035.9|32020.9|32003.4|31988.4|88
1723195500000|2024-08-09 09:25:00|32025.9|32010.9|32023.4|32008.4|32038.4|32023.4|32020.9|32005.9|30
1723195800000|2024-08-09 09:30:00|32020.9|32005.9|31993.4|31978.4|32033.4|32018.4|31990.9|31975.9|50
1723196100000|2024-08-09 09:35:00|31995.9|31980.9|32010.9|31995.9|32010.9|31995.9|31978.4|31963.4|57
1723196400000|2024-08-09 09:40:00|32008.4|31993.4|31983.4|31968.4|32013.4|31998.4|31973.4|31958.4|53
1723196700000|2024-08-09 09:45:00|31980.9|31965.9|31960.9|31945.9|31983.4|31968.4|31955.9|31940.9|55
1723197000000|2024-08-09 09:50:00|31963.4|31948.4|32005.9|31990.9|32008.4|31993.4|31963.4|31948.4|62
1723197300000|2024-08-09 09:55:00|32008.4|31993.4|32023.4|32008.4|32035.9|32020.9|31995.9|31980.9|79
1723197600000|2024-08-09 10:00:00|32020.9|32005.9|31978.4|31963.4|32023.4|32008.4|31970.9|31955.9|107
1723197900000|2024-08-09 10:05:00|31980.9|31965.9|31958.4|31943.4|31993.4|31978.4|31953.4|31938.4|59
1723198200000|2024-08-09 10:10:00|31955.9|31940.9|31963.4|31948.4|31968.4|31953.4|31945.9|31930.9|69
1723198500000|2024-08-09 10:15:00|31968.4|31953.4|31953.4|31938.4|31968.4|31953.4|31950.9|31935.9|39
1723198800000|2024-08-09 10:20:00|31950.9|31935.9|31948.4|31933.4|31963.4|31948.4|31940.9|31925.9|83
1723199100000|2024-08-09 10:25:00|31945.9|31930.9|31953.4|31938.4|31953.4|31938.4|31935.9|31920.9|33
1723199400000|2024-08-09 10:30:00|31950.9|31935.9|31948.4|31933.4|31958.4|31943.4|31943.4|31928.4|39
1723199700000|2024-08-09 10:35:00|31945.9|31930.9|31923.4|31908.4|31945.9|31930.9|31923.4|31908.4|30
1723200000000|2024-08-09 10:40:00|31920.9|31905.9|31895.9|31880.9|31935.9|31920.9|31888.4|31873.4|66
1723200300000|2024-08-09 10:45:00|31898.4|31883.4|31880.9|31865.9|31910.9|31895.9|31875.9|31860.9|52
1723200600000|2024-08-09 10:50:00|31878.4|31863.4|31895.9|31880.9|31895.9|31880.9|31873.4|31858.4|41
1723200900000|2024-08-09 10:55:00|31893.4|31878.4|31888.4|31873.4|31908.4|31893.4|31880.9|31865.9|80
1723201200000|2024-08-09 11:00:00|31885.9|31870.9|31898.4|31883.4|31913.4|31898.4|31885.9|31870.9|54
1723201500000|2024-08-09 11:05:00|31895.9|31880.9|31888.4|31873.4|31903.4|31888.4|31883.4|31868.4|53
1723201800000|2024-08-09 11:10:00|31885.9|31870.9|31880.9|31865.9|31898.4|31883.4|31878.4|31863.4|26
1723202100000|2024-08-09 11:15:00|31878.4|31863.4|31878.4|31863.4|31908.4|31893.4|31875.9|31860.9|39
1723202400000|2024-08-09 11:20:00|31875.9|31860.9|31878.4|31863.4|31900.9|31885.9|31873.4|31858.4|106
1723202700000|2024-08-09 11:25:00|31875.9|31860.9|31840.9|31825.9|31883.4|31868.4|31835.9|31820.9|71
1723203000000|2024-08-09 11:30:00|31843.4|31828.4|31823.4|31808.4|31853.4|31838.4|31798.4|31783.4|102
1723203300000|2024-08-09 11:35:00|31820.9|31805.9|31805.9|31790.9|31823.4|31808.4|31793.4|31778.4|46
1723203600000|2024-08-09 11:40:00|31807.8|31792.8|31790.3|31775.3|31815.3|31800.3|31787.8|31772.8|41
1723203900000|2024-08-09 11:45:00|31787.8|31772.8|31800.3|31785.3|31802.8|31787.8|31775.3|31760.3|76
1723204200000|2024-08-09 11:50:00|31797.8|31782.8|31807.8|31792.8|31820.3|31805.3|31792.8|31777.8|60
1723204500000|2024-08-09 11:55:00|31810.3|31795.3|31810.3|31795.3|31820.3|31805.3|31805.3|31790.3|14
1723204800000|2024-08-09 12:00:00|31807.8|31792.8|31785.3|31770.3|31810.3|31795.3|31782.8|31767.8|31
1723205100000|2024-08-09 12:05:00|31787.8|31772.8|31760.3|31745.3|31787.8|31772.8|31757.8|31742.8|59
1723205400000|2024-08-09 12:10:00|31762.8|31747.8|31765.3|31750.3|31770.3|31755.3|31755.3|31740.3|42
1723205700000|2024-08-09 12:15:00|31767.8|31752.8|31780.3|31765.3|31797.8|31782.8|31767.8|31752.8|58
1723206000000|2024-08-09 12:20:00|31777.8|31762.8|31757.8|31742.8|31780.3|31765.3|31755.3|31740.3|25
1723206300000|2024-08-09 12:25:00|31755.3|31740.3|31750.3|31735.3|31767.8|31752.8|31750.3|31735.3|32
1723206600000|2024-08-09 12:30:00|31745.3|31730.3|31695.3|31680.3|31745.3|31730.3|31695.3|31680.3|84
1723206900000|2024-08-09 12:35:00|31692.8|31677.8|31690.3|31675.3|31695.3|31680.3|31680.3|31665.3|101
1723207200000|2024-08-09 12:40:00|31687.8|31672.8|31702.8|31687.8|31710.3|31695.3|31675.3|31660.3|76
1723207500000|2024-08-09 12:45:00|31700.3|31685.3|31720.3|31705.3|31720.3|31705.3|31695.3|31680.3|73
1723207800000|2024-08-09 12:50:00|31717.8|31702.8|31707.8|31692.8|31730.3|31715.3|31705.3|31690.3|42
1723208100000|2024-08-09 12:55:00|31710.3|31695.3|31705.3|31690.3|31737.8|31722.8|31705.3|31690.3|22
1723208400000|2024-08-09 13:00:00|31707.8|31692.8|31695.3|31680.3|31715.3|31700.3|31680.3|31665.3|56
1723208700000|2024-08-09 13:05:00|31700.3|31685.3|31700.3|31685.3|31715.3|31700.3|31687.8|31672.8|44
1723209000000|2024-08-09 13:10:00|31697.8|31682.8|31720.3|31705.3|31720.3|31705.3|31692.8|31677.8|104
1723209300000|2024-08-09 13:15:00|31717.8|31702.8|31700.3|31685.3|31720.3|31705.3|31695.3|31680.3|33
1723209600000|2024-08-09 13:20:00|31697.8|31682.8|31680.3|31665.3|31705.3|31690.3|31680.3|31665.3|43
1723209900000|2024-08-09 13:25:00|31682.8|31667.8|31695.3|31680.3|31695.3|31680.3|31675.3|31660.3|34
1723210200000|2024-08-09 13:30:00|31690.3|31675.3|31667.8|31652.8|31695.3|31680.3|31662.8|31647.8|95
1723210500000|2024-08-09 13:35:00|31670.3|31655.3|31725.3|31710.3|31730.3|31715.3|31665.3|31650.3|68
1723210800000|2024-08-09 13:40:00|31722.8|31707.8|31685.3|31670.3|31725.3|31710.3|31685.3|31670.3|98
1723211100000|2024-08-09 13:45:00|31687.8|31672.8|31640.3|31625.3|31700.3|31685.3|31635.3|31620.3|158
1723211400000|2024-08-09 13:50:00|31642.8|31627.8|31702.8|31687.8|31705.3|31690.3|31635.3|31620.3|121
1723211700000|2024-08-09 13:55:00|31700.3|31685.3|31715.3|31700.3|31720.3|31705.3|31672.8|31657.8|81
1723212000000|2024-08-09 14:00:00|31712.8|31697.8|31750.3|31735.3|31755.3|31740.3|31705.3|31690.3|99
1723212300000|2024-08-09 14:05:00|31747.8|31732.8|31710.3|31695.3|31755.3|31740.3|31707.8|31692.8|87
1723212600000|2024-08-09 14:10:00|31707.2|31692.2|31774.7|31759.7|31787.2|31772.2|31707.2|31692.2|99
1723212900000|2024-08-09 14:15:00|31772.2|31757.2|31757.2|31742.2|31777.2|31762.2|31742.2|31727.2|106
1723213200000|2024-08-09 14:20:00|31759.7|31744.7|31772.2|31757.2|31792.2|31777.2|31757.2|31742.2|60
1723213500000|2024-08-09 14:25:00|31774.7|31759.7|31762.2|31747.2|31797.2|31782.2|31762.2|31747.2|91
1723213800000|2024-08-09 14:30:00|31764.7|31749.7|31737.2|31722.2|31767.2|31752.2|31732.2|31717.2|83
1723214100000|2024-08-09 14:35:00|31742.2|31727.2|31727.2|31712.2|31747.2|31732.2|31722.2|31707.2|125
1723214400000|2024-08-09 14:40:00|31729.7|31714.7|31754.7|31739.7|31767.2|31752.2|31729.7|31714.7|82
1723214700000|2024-08-09 14:45:00|31757.2|31742.2|31762.2|31747.2|31787.2|31772.2|31754.7|31739.7|71
1723215000000|2024-08-09 14:50:00|31759.7|31744.7|31774.7|31759.7|31787.2|31772.2|31752.2|31737.2|63
1723215300000|2024-08-09 14:55:00|31772.2|31757.2|31767.2|31752.2|31789.7|31774.7|31762.2|31747.2|95
1723215600000|2024-08-09 15:00:00|31764.7|31749.7|31797.2|31782.2|31802.2|31787.2|31764.7|31749.7|83
1723215900000|2024-08-09 15:05:00|31794.7|31779.7|31807.2|31792.2|31822.2|31807.2|31792.2|31777.2|95
1723216200000|2024-08-09 15:10:00|31804.7|31789.7|31817.2|31802.2|31822.2|31807.2|31802.2|31787.2|68
1723216500000|2024-08-09 15:15:00|31819.7|31804.7|31827.2|31812.2|31834.7|31819.7|31812.2|31797.2|97
1723216800000|2024-08-09 15:20:00|31824.7|31809.7|31812.2|31797.2|31827.2|31812.2|31807.2|31792.2|139
1723217100000|2024-08-09 15:25:00|31814.7|31799.7|31784.7|31769.7|31827.2|31812.2|31784.7|31769.7|168
1723217400000|2024-08-09 15:30:00|31787.2|31772.2|31797.2|31782.2|31804.7|31789.7|31769.7|31754.7|281
1723217700000|2024-08-09 15:35:00|31789.7|31774.7|31782.2|31767.2|31794.7|31779.7|31767.2|31752.2|635
1723218000000|2024-08-09 15:40:00|31784.7|31769.7|31782.2|31767.2|31794.7|31779.7|31772.2|31757.2|21
1723218300000|2024-08-09 15:45:00|31784.7|31769.7|31797.2|31782.2|31802.2|31787.2|31779.7|31764.7|52
1723218600000|2024-08-09 15:50:00|31799.7|31779.7|31794.7|31774.7|31804.7|31784.7|31789.7|31769.7|32
1723218900000|2024-08-09 15:55:00|31789.7|31769.7|31749.7|31729.7|31794.7|31774.7|31744.7|31724.7|106
1723219200000|2024-08-09 16:00:00|31754.7|31734.7|31754.7|31729.7|31764.7|31744.7|31744.7|31724.7|22
1723219500000|2024-08-09 16:05:00|31749.7|31724.7|31749.7|31729.7|31759.7|31739.7|31739.7|31719.7|14
1723219800000|2024-08-09 16:10:00|31754.7|31724.7|31759.7|31739.7|31759.7|31739.7|31744.7|31724.7|12
1723220100000|2024-08-09 16:15:00|31754.7|31734.7|31749.7|31729.7|31764.7|31744.7|31739.7|31719.7|18
1723220400000|2024-08-09 16:20:00|31754.7|31734.7|31739.7|31719.7|31759.7|31739.7|31739.7|31714.7|11
1723220700000|2024-08-09 16:25:00|31744.7|31724.7|31759.7|31734.7|31759.7|31739.7|31739.7|31719.7|9
1723221000000|2024-08-09 16:30:00|31754.7|31729.7|31769.7|31749.7|31784.7|31759.7|31754.7|31729.7|9
1723221300000|2024-08-09 16:35:00|31774.7|31754.7|31789.7|31769.7|31794.7|31774.7|31769.7|31749.7|12
1723221600000|2024-08-09 16:40:00|31784.7|31764.7|31799.7|31779.7|31799.7|31779.7|31784.7|31764.7|3
1723221900000|2024-08-09 16:45:00|31794.7|31774.7|31794.7|31774.7|31799.7|31779.7|31779.7|31759.7|15
1723222200000|2024-08-09 16:50:00|31799.7|31769.7|31774.7|31754.7|31799.7|31779.7|31774.7|31754.7|26
1723222500000|2024-08-09 16:55:00|31779.7|31759.7|31794.7|31769.7|31794.7|31774.7|31774.7|31754.7|9
1723222800000|2024-08-09 17:00:00|31799.7|31774.7|31799.7|31774.7|31813.7|31789.7|31789.7|31769.7|37
1723223100000|2024-08-09 17:05:00|31794.7|31779.7|31809.7|31784.7|31809.7|31789.7|31789.7|31769.7|5
1723223400000|2024-08-09 17:10:00|31814.7|31789.7|31839.7|31819.7|31839.7|31819.7|31809.7|31784.7|12
1723223700000|2024-08-09 17:15:00|31844.7|31824.7|31859.7|31834.7|31864.7|31839.7|31839.7|31819.7|6
1723224000000|2024-08-09 17:20:00|31854.7|31839.7|31859.7|31839.7|31864.7|31844.7|31854.7|31829.7|13
1723224300000|2024-08-09 17:25:00|31864.7|31844.7|31894.7|31874.7|31894.7|31874.7|31859.7|31839.7|29
1723224600000|2024-08-09 17:30:00|31899.7|31879.7|31904.7|31879.7|31904.7|31884.7|31884.7|31864.7|28
1723224900000|2024-08-09 17:35:00|31899.7|31874.7|31894.7|31869.7|31904.7|31879.7|31889.7|31864.7|5
1723225200000|2024-08-09 17:40:00|31899.7|31874.7|31864.7|31839.7|31899.7|31879.7|31854.7|31834.7|16
1723225500000|2024-08-09 17:45:00|31859.7|31844.7|31859.7|31834.7|31874.7|31849.7|31854.7|31829.7|11
1723225800000|2024-08-09 17:50:00|31864.7|31839.7|31829.7|31809.7|31869.7|31844.7|31814.7|31794.7|13
1723226100000|2024-08-09 17:55:00|31834.7|31814.7|31834.7|31809.7|31839.7|31819.7|31824.7|31799.7|22
1723226400000|2024-08-09 18:00:00|31839.7|31814.7|31824.7|31799.7|31849.7|31824.7|31819.7|31799.7|11
1723226700000|2024-08-09 18:05:00|31819.7|31804.7|31839.7|31819.7|31844.7|31824.7|31819.7|31799.7|8
1723227000000|2024-08-09 18:10:00|31844.7|31824.7|31829.7|31804.7|31844.7|31824.7|31804.7|31779.7|13
1723227300000|2024-08-09 18:15:00|31824.7|31809.7|31824.7|31804.7|31834.7|31814.7|31814.7|31789.7|20
1723227600000|2024-08-09 18:20:00|31829.7|31809.7|31819.7|31794.7|31834.7|31814.7|31814.7|31794.7|9
1723227900000|2024-08-09 18:25:00|31824.7|31799.7|31819.7|31804.7|31834.7|31809.7|31814.7|31789.7|2
1723228200000|2024-08-09 18:30:00|31817.2|31802.2|31809.7|31794.7|31824.7|31809.7|31802.2|31787.2|10
1723228500000|2024-08-09 18:35:00|31807.2|31792.2|31814.7|31799.7|31819.7|31804.7|31797.2|31782.2|51
1723228800000|2024-08-09 18:40:00|31817.2|31802.2|31817.2|31802.2|31824.7|31809.7|31809.7|31794.7|7
1723229100000|2024-08-09 18:45:00|31814.7|31799.7|31814.7|31799.7|31834.7|31819.7|31809.7|31794.7|12
1723229400000|2024-08-09 18:50:00|31817.2|31802.2|31804.7|31789.7|31817.2|31802.2|31794.7|31779.7|5
1723229700000|2024-08-09 18:55:00|31807.2|31792.2|31817.2|31802.2|31819.7|31804.7|31792.2|31777.2|2
1723230000000|2024-08-09 19:00:00|31814.7|31799.7|31809.7|31794.7|31827.2|31812.2|31804.7|31789.7|7
1723230300000|2024-08-09 19:05:00|31812.2|31797.2|31829.7|31814.7|31829.7|31814.7|31809.7|31794.7|5
1723230600000|2024-08-09 19:10:00|31827.2|31812.2|31832.2|31817.2|31837.2|31822.2|31827.2|31812.2|3
1723230900000|2024-08-09 19:15:00|31829.7|31814.7|31839.7|31824.7|31844.7|31829.7|31829.7|31814.7|3
1723231200000|2024-08-09 19:20:00|31837.2|31822.2|31822.2|31807.2|31837.2|31822.2|31809.7|31794.7|12
1723231500000|2024-08-09 19:25:00|31819.7|31804.7|31829.7|31814.7|31839.7|31824.7|31819.7|31804.7|3
1723231800000|2024-08-09 19:30:00|31832.2|31817.2|31839.7|31824.7|31849.7|31834.7|31832.2|31817.2|15
1723232100000|2024-08-09 19:35:00|31837.2|31822.2|31839.7|31824.7|31854.7|31839.7|31834.7|31819.7|5
1723232400000|2024-08-09 19:40:00|31842.2|31827.2|31844.7|31829.7|31859.7|31844.7|31839.7|31824.7|7
1723232700000|2024-08-09 19:45:00|31842.2|31827.2|31854.7|31839.7|31854.7|31839.7|31839.7|31824.7|1
1723233000000|2024-08-09 19:50:00|31852.2|31837.2|31832.2|31817.2|31862.2|31847.2|31829.7|31814.7|14
1723233300000|2024-08-09 19:55:00|31834.7|31819.7|31859.7|31844.7|31867.2|31852.2|31829.7|31814.7|48
1723233600000|2024-08-09 20:00:00|31869.9|31829.9|31876.5|31836.5|31879.2|31839.2|31857|31817|0
1723233900000|2024-08-09 20:05:00|31876.6|31836.6|31869.7|31829.7|31877.9|31837.9|31860.9|31820.9|0
1723234200000|2024-08-09 20:10:00|31869.8|31829.8|31868.4|31828.4|31874.5|31834.5|31862.9|31822.9|0
1723234500000|2024-08-09 20:15:00|31869.1|31829.1|31864|31824|31870.1|31830.1|31863.3|31823.3|0
1723234800000|2024-08-09 20:20:00|31865.3|31825.3|31857.2|31817.2|31865.3|31825.3|31855.8|31815.8|0
1723235100000|2024-08-09 20:25:00|31858.5|31818.5|31855.8|31815.8|31858.5|31818.5|31853.8|31813.8|0
1723235400000|2024-08-09 20:30:00|31855.1|31815.1|31855.8|31815.8|31859.2|31819.2|31854.4|31814.4|0
1723235700000|2024-08-09 20:35:00|31855.1|31815.1|31853.8|31813.8|31855.8|31815.8|31852.4|31812.4|0
1723236000000|2024-08-09 20:40:00|31853.7|31813.7|31851|31811|31853.8|31813.8|31849.7|31809.7|0
1723236300000|2024-08-09 20:45:00|31849.7|31809.7|31849.7|31809.7|31852.4|31812.4|31849|31809|0
1723236600000|2024-08-09 20:50:00|31851|31811|31844.9|31804.9|31852.4|31812.4|31844.3|31804.3|0
1723236900000|2024-08-09 20:55:00|31844.2|31804.2|31851.7|31811.7|31853.1|31813.1|31838.1|31798.1|0
1723413600000|2024-08-11 22:00:00|31843.4|31803.4|31847.5|31807.5|31848.8|31808.8|31826.4|31786.4|0
1723413900000|2024-08-11 22:05:00|31848.1|31808.1|31843.9|31803.9|31856.3|31816.3|31833.9|31793.9|0
1723414200000|2024-08-11 22:10:00|31843.8|31803.8|31774.6|31734.6|31843.8|31803.8|31769.2|31729.2|0
1723414500000|2024-08-11 22:15:00|31774.7|31734.7|31780.7|31740.7|31791.6|31751.6|31744|31704|0
1723414800000|2024-08-11 22:20:00|31780.8|31740.8|31765.1|31725.1|31782.7|31742.7|31759.6|31719.6|0
1723415100000|2024-08-11 22:25:00|31766.4|31726.4|31784.5|31744.5|31784.6|31744.6|31754.2|31714.2|0
1723415400000|2024-08-11 22:30:00|31783.9|31743.9|31795.4|31755.4|31795.4|31755.4|31778.4|31738.4|0
1723415700000|2024-08-11 22:35:00|31795.5|31755.5|31796.8|31756.8|31806.3|31766.3|31791.3|31751.3|0
1723416000000|2024-08-11 22:40:00|31797.5|31757.5|31803.6|31763.6|31810.4|31770.4|31792.7|31752.7|0
1723416300000|2024-08-11 22:45:00|31803.5|31763.5|31798.1|31758.1|31804.2|31764.2|31794.7|31754.7|0
1723416600000|2024-08-11 22:50:00|31797.5|31757.5|31823.9|31783.9|31828.7|31788.7|31794.1|31754.1|0
1723416900000|2024-08-11 22:55:00|31824|31784|31821.2|31781.2|31834.8|31794.8|31818.5|31778.5|0
1723417200000|2024-08-11 23:00:00|31821.9|31781.9|31832.1|31792.1|31842.3|31802.3|31819.2|31779.2|0
1723417500000|2024-08-11 23:05:00|31831.4|31791.4|31833.4|31793.4|31834.8|31794.8|31826.7|31786.7|0
1723417800000|2024-08-11 23:10:00|31833.5|31793.5|31836.6|31796.6|31842.7|31802.7|31832.8|31792.8|0
1723418100000|2024-08-11 23:15:00|31837.3|31797.3|31829.7|31789.7|31839.3|31799.3|31827.6|31787.6|0
1723418400000|2024-08-11 23:20:00|31829.6|31789.6|31829.7|31789.7|31831.7|31791.7|31824.9|31784.9|0
1723418700000|2024-08-11 23:25:00|31830.3|31790.3|31836.2|31796.2|31842.3|31802.3|31829.7|31789.7|0
1723419000000|2024-08-11 23:30:00|31835.6|31795.6|31843|31803|31847.1|31807.1|31834.9|31794.9|0
1723419300000|2024-08-11 23:35:00|31842.3|31802.3|31836.9|31796.9|31842.3|31802.3|31831.5|31791.5|0
1723419600000|2024-08-11 23:40:00|31835.6|31795.6|31830.8|31790.8|31843.7|31803.7|31815.9|31775.9|0
1723419900000|2024-08-11 23:45:00|31830.1|31790.1|31853.9|31813.9|31866.8|31826.8|31830.1|31790.1|0
1723420200000|2024-08-11 23:50:00|31853.2|31813.2|31857.3|31817.3|31861.3|31821.3|31851.8|31811.8|0
1723420500000|2024-08-11 23:55:00|31857.9|31817.9|31855.2|31815.2|31862.7|31822.7|31854.6|31814.6|0
1723420800000|2024-08-12 00:00:00|31854.6|31814.6|31832.8|31792.8|31857.9|31817.9|31825.4|31785.4|0
1723421100000|2024-08-12 00:05:00|31832.2|31792.2|31829.4|31789.4|31836.2|31796.2|31822|31782|0
1723421400000|2024-08-12 00:10:00|31830.1|31790.1|31853|31813|31854.4|31814.4|31828.1|31788.1|0
1723421700000|2024-08-12 00:15:00|31853.7|31813.7|31872.4|31832.4|31885.8|31845.8|31832.6|31792.6|0
1723422000000|2024-08-12 00:20:00|31875.7|31835.7|31878.8|31838.8|31882.3|31842.3|31865.5|31825.5|0
1723422300000|2024-08-12 00:25:00|31878.7|31838.7|31865.5|31825.5|31889|31849|31865.5|31825.5|0
1723422600000|2024-08-12 00:30:00|31865.6|31825.6|31858.9|31818.9|31872.2|31832.2|31852.2|31812.2|0
1723422900000|2024-08-12 00:35:00|31859|31819|31865.8|31825.8|31872.5|31832.5|31859|31819|0
1723423200000|2024-08-12 00:40:00|31865.7|31825.7|31865.8|31825.8|31865.9|31825.9|31852.4|31812.4|0
1723423500000|2024-08-12 00:45:00|31865.7|31825.7|31872.3|31832.3|31872.5|31832.5|31859.2|31819.2|0
1723423800000|2024-08-12 00:50:00|31872.4|31832.4|31879.2|31839.2|31879.2|31839.2|31872.3|31832.3|0
1723424100000|2024-08-12 00:55:00|31879.1|31839.1|31859|31819|31879.2|31839.2|31859|31819|0
1723424400000|2024-08-12 01:00:00|31858.9|31818.9|31845.6|31805.6|31858.9|31818.9|31842.3|31802.3|0
1723424700000|2024-08-12 01:05:00|31845.7|31805.7|31832.3|31792.3|31852.5|31812.5|31825.5|31785.5|0
1723425000000|2024-08-12 01:10:00|31832.4|31792.4|31865.7|31825.7|31865.7|31825.7|31832.3|31792.3|0
1723425300000|2024-08-12 01:15:00|31865.6|31825.6|31885.9|31845.9|31885.9|31845.9|31865.6|31825.6|0
1723425600000|2024-08-12 01:20:00|31885.8|31845.8|31882.4|31842.4|31885.9|31845.9|31872.5|31832.5|0
1723425900000|2024-08-12 01:25:00|31885.7|31845.7|31872.6|31832.6|31889.1|31849.1|31872.5|31832.5|0
1723426200000|2024-08-12 01:30:00|31875.9|31835.9|31879.5|31839.5|31909.8|31869.8|31872.9|31832.9|0
1723426500000|2024-08-12 01:35:00|31879.4|31839.4|31859.6|31819.6|31886.4|31846.4|31859.5|31819.5|0
1723426800000|2024-08-12 01:40:00|31862.9|31822.9|31848.1|31808.1|31873|31833|31848.1|31808.1|0
1723427100000|2024-08-12 01:45:00|31848.2|31808.2|31861.3|31821.3|31861.4|31821.4|31848.1|31808.1|0
1723427400000|2024-08-12 01:50:00|31861.4|31821.4|31881.3|31841.3|31887.9|31847.9|31861.4|31821.4|0
1723427700000|2024-08-12 01:55:00|31881.4|31841.4|31871.4|31831.4|31881.4|31841.4|31861.4|31821.4|0
1723428000000|2024-08-12 02:00:00|31874.7|31834.7|31881.7|31841.7|31888.4|31848.4|31868|31828|0
1723428300000|2024-08-12 02:05:00|31881.8|31841.8|31868.4|31828.4|31888.4|31848.4|31868.4|31828.4|0
1723428600000|2024-08-12 02:10:00|31868.3|31828.3|31881.7|31841.7|31881.7|31841.7|31868.3|31828.3|0
1723428900000|2024-08-12 02:15:00|31885|31845|31888.5|31848.5|31888.6|31848.6|31875.1|31835.1|0
1723429200000|2024-08-12 02:20:00|31888.6|31848.6|31881.8|31841.8|31888.6|31848.6|31881.7|31841.7|0
1723429500000|2024-08-12 02:25:00|31881.9|31841.9|31908.5|31868.5|31908.6|31868.6|31881.8|31841.8|0
1723429800000|2024-08-12 02:30:00|31908.6|31868.6|31909.4|31869.4|31916|31876|31908.5|31868.5|0
1723430100000|2024-08-12 02:35:00|31909.5|31869.5|31909.4|31869.4|31916.2|31876.2|31909.4|31869.4|0
1723430400000|2024-08-12 02:40:00|31909.5|31869.5|31909.4|31869.4|31909.5|31869.5|31909.4|31869.4|0
1723430700000|2024-08-12 02:45:00|31909.5|31869.5|31909.4|31869.4|31909.5|31869.5|31909.3|31869.3|0
1723431000000|2024-08-12 02:50:00|31909.5|31869.5|31926.3|31886.3|31929.8|31889.8|31909.5|31869.5|0
1723431300000|2024-08-12 02:55:00|31929.6|31889.6|31923.3|31883.3|31929.6|31889.6|31922.9|31882.9|0
1723431600000|2024-08-12 03:00:00|31923.2|31883.2|31919.9|31879.9|31923.3|31883.3|31916.6|31876.6|0
1723431900000|2024-08-12 03:05:00|31920|31880|31923.2|31883.2|31923.3|31883.3|31916.5|31876.5|0
1723432200000|2024-08-12 03:10:00|31923.3|31883.3|31920.1|31880.1|31930.1|31890.1|31919.9|31879.9|0
1723432500000|2024-08-12 03:15:00|31923.3|31883.3|31916.5|31876.5|31923.3|31883.3|31916.5|31876.5|0
1723432800000|2024-08-12 03:20:00|31916.6|31876.6|31916.6|31876.6|31916.6|31876.6|31916.5|31876.5|0
1723433100000|2024-08-12 03:25:00|31916.5|31876.5|31909.8|31869.8|31923.3|31883.3|31906.5|31866.5|0
1723433400000|2024-08-12 03:30:00|31906.5|31866.5|31896.3|31856.3|31909.7|31869.7|31889.5|31849.5|0
1723433700000|2024-08-12 03:35:00|31896.2|31856.2|31882.9|31842.9|31896.2|31856.2|31869.2|31829.2|0
1723434000000|2024-08-12 03:40:00|31882.8|31842.8|31882.9|31842.9|31889.5|31849.5|31869.4|31829.4|0
1723434300000|2024-08-12 03:45:00|31886.2|31846.2|31896.1|31856.1|31896.1|31856.1|31882.8|31842.8|0
1723434600000|2024-08-12 03:50:00|31896|31856|31909.3|31869.3|31909.3|31869.3|31896|31856|0
1723434900000|2024-08-12 03:55:00|31906|31866|31909.3|31869.3|31909.3|31869.3|31895.9|31855.9|0
1723435200000|2024-08-12 04:00:00|31909.2|31869.2|31909.2|31869.2|31909.3|31869.3|31905.8|31865.8|0
1723435500000|2024-08-12 04:05:00|31909.3|31869.3|31889.3|31849.3|31916|31876|31889.3|31849.3|0
1723435800000|2024-08-12 04:10:00|31889.4|31849.4|31882.9|31842.9|31896.2|31856.2|31882.7|31842.7|0
1723436100000|2024-08-12 04:15:00|31883|31843|31882.9|31842.9|31886.2|31846.2|31882.9|31842.9|0
1723436400000|2024-08-12 04:20:00|31883|31843|31889.6|31849.6|31889.6|31849.6|31883|31843|0
1723436700000|2024-08-12 04:25:00|31889.7|31849.7|31883.2|31843.2|31889.8|31849.8|31883|31843|0
1723437000000|2024-08-12 04:30:00|31889.8|31849.8|31896.5|31856.5|31903|31863|31889.7|31849.7|0
1723437300000|2024-08-12 04:35:00|31899.8|31859.8|31893.2|31853.2|31903.1|31863.1|31883.3|31843.3|0
1723437600000|2024-08-12 04:40:00|31896.5|31856.5|31909.8|31869.8|31909.8|31869.8|31896.5|31856.5|0
1723437900000|2024-08-12 04:45:00|31909.9|31869.9|31909.9|31869.9|31913.2|31873.2|31909.8|31869.8|0
1723438200000|2024-08-12 04:50:00|31910|31870|31909.9|31869.9|31910|31870|31903.2|31863.2|0
1723438500000|2024-08-12 04:55:00|31909.8|31869.8|31903.3|31863.3|31909.8|31869.8|31903.2|31863.2|0
1723438800000|2024-08-12 05:00:00|31896.7|31856.7|31910|31870|31910|31870|31896.6|31856.6|0
1723439100000|2024-08-12 05:05:00|31910.1|31870.1|31910|31870|31913.4|31873.4|31903.4|31863.4|0
1723439400000|2024-08-12 05:10:00|31913.3|31873.3|31883.6|31843.6|31916.7|31876.7|31883.5|31843.5|0
1723439700000|2024-08-12 05:15:00|31883.5|31843.5|31896.8|31856.8|31896.9|31856.9|31883.5|31843.5|0
1723440000000|2024-08-12 05:20:00|31893.5|31853.5|31883.7|31843.7|31896.9|31856.9|31883.7|31843.7|0
1723440300000|2024-08-12 05:25:00|31883.6|31843.6|31890.1|31850.1|31903.5|31863.5|31883.6|31843.6|0
1723440600000|2024-08-12 05:30:00|31890.2|31850.2|31883.4|31843.4|31896.9|31856.9|31876.8|31836.8|0
1723440900000|2024-08-12 05:35:00|31883.5|31843.5|31888.1|31848.1|31907.9|31867.9|31883.4|31843.4|0
1723441200000|2024-08-12 05:40:00|31888|31848|31901.5|31861.5|31901.7|31861.7|31885.1|31845.1|0
1723441500000|2024-08-12 05:45:00|31894.9|31854.9|31914.7|31874.7|31921.3|31881.3|31894.9|31854.9|0
1723441800000|2024-08-12 05:50:00|31921.3|31881.3|31931.5|31891.5|31934.7|31894.7|31921.3|31881.3|0
1723442100000|2024-08-12 05:55:00|31934.7|31894.7|31914.9|31874.9|31934.7|31894.7|31901.7|31861.7|0
1723442400000|2024-08-12 06:00:00|31917.7|31902.7|31885.2|31870.2|31917.7|31902.7|31885.2|31870.2|20
1723442700000|2024-08-12 06:05:00|31882.7|31867.7|31862.7|31847.7|31892.7|31877.7|31860.2|31845.2|30
1723443000000|2024-08-12 06:10:00|31865.2|31850.2|31877.7|31862.7|31882.7|31867.7|31865.2|31850.2|12
1723443300000|2024-08-12 06:15:00|31880.2|31865.2|31867.7|31852.7|31880.2|31865.2|31857.7|31842.7|11
1723443600000|2024-08-12 06:20:00|31865.2|31850.2|31865.2|31850.2|31867.7|31852.7|31862.7|31847.7|2
1723443900000|2024-08-12 06:25:00|31870.2|31855.2|31875.2|31860.2|31880.2|31865.2|31862.7|31847.7|26
1723444200000|2024-08-12 06:30:00|31877.7|31862.7|31892.7|31877.7|31895.2|31880.2|31875.2|31860.2|10
1723444500000|2024-08-12 06:35:00|31890.2|31875.2|31880.2|31865.2|31892.7|31877.7|31880.2|31865.2|2
1723444800000|2024-08-12 06:40:00|31885.2|31870.2|31877.7|31862.7|31892.7|31877.7|31877.7|31862.7|19
1723445100000|2024-08-12 06:45:00|31880.2|31865.2|31887.7|31872.7|31895.2|31880.2|31880.2|31865.2|16
1723445400000|2024-08-12 06:50:00|31890.2|31875.2|31907.7|31892.7|31907.7|31892.7|31885.2|31870.2|31
1723445700000|2024-08-12 06:55:00|31905.2|31890.2|31912.7|31897.7|31920.2|31905.2|31905.2|31890.2|62
1723446000000|2024-08-12 07:00:00|31915.2|31900.2|31897.7|31882.7|31915.2|31900.2|31867.7|31852.7|195
1723446300000|2024-08-12 07:05:00|31895.2|31880.2|31962.7|31947.7|31965.2|31950.2|31892.7|31877.7|134
1723446600000|2024-08-12 07:10:00|31960.2|31945.2|31940.2|31925.2|31997.7|31982.7|31940.2|31925.2|116
1723446900000|2024-08-12 07:15:00|31942.7|31927.7|31935.2|31920.2|31950.2|31935.2|31915.2|31900.2|106
1723447200000|2024-08-12 07:20:00|31940.2|31925.2|31952.7|31937.7|31967.7|31952.7|31927.7|31912.7|114
1723447500000|2024-08-12 07:25:00|31950.2|31935.2|31952.7|31937.7|31967.7|31952.7|31942.7|31927.7|34
1723447800000|2024-08-12 07:30:00|31955.2|31940.2|31922.7|31907.7|31955.2|31940.2|31910.2|31895.2|127
1723448100000|2024-08-12 07:35:00|31925.2|31910.2|31930.2|31915.2|31935.2|31920.2|31890.2|31875.2|131
1723448400000|2024-08-12 07:40:00|31932|31917|31977|31962|31982|31967|31932|31917|87
1723448700000|2024-08-12 07:45:00|31979.5|31964.5|31979.5|31964.5|31997|31982|31967|31952|87
1723449000000|2024-08-12 07:50:00|31982|31967|32004.5|31989.5|32009.5|31994.5|31982|31967|72
1723449300000|2024-08-12 07:55:00|32007|31992|32027|32012|32032|32017|32007|31992|105
1723449600000|2024-08-12 08:00:00|32022|32007|32022|32007|32047|32032|32017|32002|87
1723449900000|2024-08-12 08:05:00|32019.5|32004.5|32047|32032|32047|32032|32012|31997|76
1723450200000|2024-08-12 08:10:00|32042|32027|32039.5|32024.5|32049.5|32034.5|32032|32017|73
1723450500000|2024-08-12 08:15:00|32042|32027|32037|32022|32042|32027|32019.5|32004.5|49
1723450800000|2024-08-12 08:20:00|32034.5|32019.5|32034.5|32019.5|32042|32027|32027|32012|32
1723451100000|2024-08-12 08:25:00|32037|32022|32004.5|31989.5|32042|32027|32002|31987|50
1723451400000|2024-08-12 08:30:00|32002|31987|31997|31982|32012|31997|31992|31977|102
1723451700000|2024-08-12 08:35:00|31994.5|31979.5|31957|31942|31997|31982|31957|31942|49
1723452000000|2024-08-12 08:40:00|31954.5|31939.5|31919.5|31904.5|31957|31942|31917|31902|73
1723452300000|2024-08-12 08:45:00|31917|31902|31914.5|31899.5|31924.5|31909.5|31904.5|31889.5|61
1723452600000|2024-08-12 08:50:00|31912|31897|31907|31892|31917|31902|31897|31882|65
1723452900000|2024-08-12 08:55:00|31902|31887|31867|31852|31902|31887|31857|31842|81
1723453200000|2024-08-12 09:00:00|31862|31847|31872|31857|31889.5|31874.5|31859.5|31844.5|67
1723453500000|2024-08-12 09:05:00|31874.5|31859.5|31862|31847|31877|31862|31857|31842|70
1723453800000|2024-08-12 09:10:00|31859.5|31844.5|31852|31837|31862|31847|31842|31827|82
1723454100000|2024-08-12 09:15:00|31849.5|31834.5|31844.5|31829.5|31857|31842|31842|31827|68
1723454400000|2024-08-12 09:20:00|31847|31832|31847|31832|31867|31852|31837|31822|71
1723454700000|2024-08-12 09:25:00|31849.5|31834.5|31812|31797|31857|31842|31812|31797|106
1723455000000|2024-08-12 09:30:00|31814.5|31799.5|31837|31822|31847|31832|31814.5|31799.5|79
1723455300000|2024-08-12 09:35:00|31839.5|31824.5|31862|31847|31864.5|31849.5|31839.5|31824.5|79
1723455600000|2024-08-12 09:40:00|31864.5|31849.5|31884.5|31869.5|31902|31887|31862|31847|87
1723455900000|2024-08-12 09:45:00|31882|31867|31894.5|31879.5|31897|31882|31877|31862|22
1723456200000|2024-08-12 09:50:00|31897|31882|31897|31882|31902|31887|31892|31877|55
1723456500000|2024-08-12 09:55:00|31899.5|31884.5|31894.5|31879.5|31912|31897|31889.5|31874.5|43
1723456800000|2024-08-12 10:00:00|31897|31882|31857|31842|31897|31882|31857|31842|46
1723457100000|2024-08-12 10:05:00|31859.5|31844.5|31847|31832|31862|31847|31837|31822|77
1723457400000|2024-08-12 10:10:00|31844.5|31829.5|31857|31842|31862|31847|31842|31827|35
1723457700000|2024-08-12 10:15:00|31859.5|31844.5|31847|31832|31862|31847|31842|31827|32
1723458000000|2024-08-12 10:20:00|31849.5|31834.5|31872|31857|31879.5|31864.5|31847|31832|802
1723458300000|2024-08-12 10:25:00|31869.5|31854.5|31882|31867|31882|31867|31859.5|31844.5|67
1723458600000|2024-08-12 10:30:00|31879.5|31864.5|31897|31882|31897|31882|31872|31857|29
1723458900000|2024-08-12 10:35:00|31902|31887|31902|31887|31907|31892|31892|31877|39
1723459200000|2024-08-12 10:40:00|31904.5|31889.5|31917|31902|31917|31902|31899.5|31884.5|44
1723459500000|2024-08-12 10:45:00|31914.5|31899.5|31924.5|31909.5|31932|31917|31912|31897|255
1723459800000|2024-08-12 10:50:00|31922|31907|31927|31912|31932|31917|31917|31902|248
1723460100000|2024-08-12 10:55:00|31929.5|31914.5|31942|31927|31942|31927|31927|31912|51
1723460400000|2024-08-12 11:00:00|31939.5|31924.5|31947|31932|31962|31947|31937|31922|51
1723460700000|2024-08-12 11:05:00|31949.5|31934.5|31962|31947|31972|31957|31949.5|31934.5|43
1723461000000|2024-08-12 11:10:00|31964.5|31949.5|31977|31962|31982|31967|31957|31942|38
1723461300000|2024-08-12 11:15:00|31979.5|31964.5|32009.5|31994.5|32012|31997|31977|31962|41
1723461600000|2024-08-12 11:20:00|32007|31992|32014.5|31999.5|32022|32007|32002|31987|50
1723461900000|2024-08-12 11:25:00|32012|31997|31992|31977|32014.5|31999.5|31992|31977|49
1723462200000|2024-08-12 11:30:00|31989.5|31974.5|31994.5|31979.5|31997|31982|31982|31967|35
1723462500000|2024-08-12 11:35:00|31992|31977|31999.5|31984.5|31999.5|31984.5|31982|31967|68
1723462800000|2024-08-12 11:40:00|31996.8|31981.8|31999.3|31984.3|32009.3|31994.3|31986.8|31971.8|63
1723463100000|2024-08-12 11:45:00|32001.8|31986.8|32026.8|32011.8|32026.8|32011.8|31999.3|31984.3|58
1723463400000|2024-08-12 11:50:00|32024.3|32009.3|31999.3|31984.3|32026.8|32011.8|31999.3|31984.3|40
1723463700000|2024-08-12 11:55:00|31996.8|31981.8|31986.8|31971.8|31999.3|31984.3|31984.3|31969.3|26
1723464000000|2024-08-12 12:00:00|31989.3|31974.3|31989.3|31974.3|31994.3|31979.3|31984.3|31969.3|47
1723464300000|2024-08-12 12:05:00|31991.8|31976.8|32004.3|31989.3|32006.8|31991.8|31991.8|31976.8|29
1723464600000|2024-08-12 12:10:00|32001.8|31986.8|31991.8|31976.8|32004.3|31989.3|31991.8|31976.8|27
1723464900000|2024-08-12 12:15:00|31989.3|31974.3|32001.8|31986.8|32004.3|31989.3|31989.3|31974.3|36
1723465200000|2024-08-12 12:20:00|31999.3|31984.3|32036.8|32021.8|32036.8|32021.8|31999.3|31984.3|46
1723465500000|2024-08-12 12:25:00|32034.3|32019.3|32029.3|32014.3|32039.3|32024.3|32029.3|32014.3|47
1723465800000|2024-08-12 12:30:00|32031.8|32016.8|32036.8|32021.8|32044.3|32029.3|32029.3|32014.3|46
1723466100000|2024-08-12 12:35:00|32034.3|32019.3|32011.8|31996.8|32039.3|32024.3|32011.8|31996.8|51
1723466400000|2024-08-12 12:40:00|32014.3|31999.3|32004.3|31989.3|32019.3|32004.3|32004.3|31989.3|30
1723466700000|2024-08-12 12:45:00|32001.8|31986.8|31989.3|31974.3|32001.8|31986.8|31974.3|31959.3|38
1723467000000|2024-08-12 12:50:00|31991.8|31976.8|31989.3|31974.3|31999.3|31984.3|31984.3|31969.3|12
1723467300000|2024-08-12 12:55:00|31991.8|31976.8|31994.3|31979.3|31994.3|31979.3|31984.3|31969.3|25
1723467600000|2024-08-12 13:00:00|31991.8|31976.8|31976.8|31961.8|31991.8|31976.8|31974.3|31959.3|41
1723467900000|2024-08-12 13:05:00|31979.3|31964.3|31966.8|31951.8|31984.3|31969.3|31964.3|31949.3|39
1723468200000|2024-08-12 13:10:00|31969.3|31954.3|31994.3|31979.3|31994.3|31979.3|31964.3|31949.3|50
1723468500000|2024-08-12 13:15:00|31996.8|31981.8|32024.3|32009.3|32024.3|32009.3|31994.3|31979.3|70
1723468800000|2024-08-12 13:20:00|32021.8|32006.8|32049.3|32034.3|32051.8|32036.8|32016.8|32001.8|53
1723469100000|2024-08-12 13:25:00|32051.8|32036.8|32049.3|32034.3|32056.8|32041.8|32044.3|32029.3|52
1723469400000|2024-08-12 13:30:00|32051.8|32036.8|32066.8|32051.8|32069.3|32054.3|32044.3|32029.3|106
1723469700000|2024-08-12 13:35:00|32069.3|32054.3|32051.8|32036.8|32076.8|32061.8|32044.3|32029.3|97
1723470000000|2024-08-12 13:40:00|32049.3|32034.3|31964.3|31949.3|32051.8|32036.8|31959.3|31944.3|95
1723470300000|2024-08-12 13:45:00|31966.8|31951.8|31934.3|31919.3|31969.3|31954.3|31924.3|31909.3|143
1723470600000|2024-08-12 13:50:00|31931.8|31916.8|31929.3|31914.3|31954.3|31939.3|31914.3|31899.3|143
1723470900000|2024-08-12 13:55:00|31926.8|31911.8|31891.8|31876.8|31929.3|31914.3|31874.3|31859.3|108
1723471200000|2024-08-12 14:00:00|31894.3|31879.3|31889.3|31874.3|31924.3|31909.3|31886.8|31871.8|65
1723471500000|2024-08-12 14:05:00|31886.8|31871.8|31914.3|31899.3|31931.8|31916.8|31884.3|31869.3|72
1723471800000|2024-08-12 14:10:00|31915.1|31900.1|31942.6|31927.6|31947.6|31932.6|31910.1|31895.1|36
1723472100000|2024-08-12 14:15:00|31945.1|31930.1|31920.1|31905.1|31945.1|31930.1|31915.1|31900.1|39
1723472400000|2024-08-12 14:20:00|31922.6|31907.6|31945.1|31930.1|31945.1|31930.1|31910.1|31895.1|48
1723472700000|2024-08-12 14:25:00|31947.6|31932.6|31952.6|31937.6|31960.1|31945.1|31945.1|31930.1|39
1723473000000|2024-08-12 14:30:00|31955.1|31940.1|31950.1|31935.1|31957.6|31942.6|31935.1|31920.1|34
1723473300000|2024-08-12 14:35:00|31952.6|31937.6|31970.1|31955.1|31975.1|31960.1|31945.1|31930.1|33
1723473600000|2024-08-12 14:40:00|31975.1|31960.1|31990.1|31975.1|32002.6|31987.6|31972.6|31957.6|59
1723473900000|2024-08-12 14:45:00|31987.6|31972.6|32012.6|31997.6|32017.6|32002.6|31985.1|31970.1|47
1723474200000|2024-08-12 14:50:00|32010.1|31995.1|32025.1|32010.1|32030.1|32015.1|32000.1|31985.1|56
1723474500000|2024-08-12 14:55:00|32027.6|32012.6|32020.1|32005.1|32030.1|32015.1|32020.1|32005.1|44
1723474800000|2024-08-12 15:00:00|32022.6|32007.6|32010.1|31995.1|32025.1|32010.1|32005.1|31990.1|76
1723475100000|2024-08-12 15:05:00|32007.6|31992.6|31967.6|31952.6|32007.6|31992.6|31965.1|31950.1|100
1723475400000|2024-08-12 15:10:00|31970.1|31955.1|31957.6|31942.6|31982.6|31967.6|31957.6|31942.6|48
1723475700000|2024-08-12 15:15:00|31960.1|31945.1|31975.1|31960.1|31975.1|31960.1|31945.1|31930.1|61
1723476000000|2024-08-12 15:20:00|31972.6|31957.6|31897.6|31882.6|31975.1|31960.1|31897.6|31882.6|152
1723476300000|2024-08-12 15:25:00|31900.1|31885.1|31902.6|31887.6|31917.6|31902.6|31885.1|31870.1|208
1723476600000|2024-08-12 15:30:00|31900.1|31885.1|31925.1|31910.1|31925.1|31910.1|31895.1|31880.1|155
1723476900000|2024-08-12 15:35:00|31930.1|31915.1|31925.1|31910.1|31935.1|31920.1|31915.1|31900.1|107
1723477200000|2024-08-12 15:40:00|31927.6|31912.6|31927.6|31912.6|31942.6|31927.6|31920.1|31905.1|46
1723477500000|2024-08-12 15:45:00|31925.1|31910.1|31942.6|31927.6|31942.6|31927.6|31920.1|31905.1|20
1723477800000|2024-08-12 15:50:00|31947.6|31922.6|31977.6|31957.6|31982.6|31957.6|31942.6|31917.6|17
1723478100000|2024-08-12 15:55:00|31982.6|31962.6|31987.6|31967.6|31992.6|31967.6|31972.6|31947.6|30
1723478400000|2024-08-12 16:00:00|31992.6|31962.6|31982.6|31957.6|31997.6|31972.6|31977.6|31952.6|46
1723478700000|2024-08-12 16:05:00|31977.6|31962.6|31977.6|31957.6|31982.6|31962.6|31962.6|31942.6|21
1723479000000|2024-08-12 16:10:00|31972.6|31952.6|31957.6|31937.6|31972.6|31952.6|31952.6|31932.6|50
1723479300000|2024-08-12 16:15:00|31962.6|31932.6|31947.6|31927.6|31962.6|31937.6|31937.6|31917.6|21
1723479600000|2024-08-12 16:20:00|31942.6|31922.6|31952.6|31932.6|31957.6|31937.6|31937.6|31917.6|32
1723479900000|2024-08-12 16:25:00|31947.6|31927.6|31942.6|31922.6|31962.6|31942.6|31937.6|31917.6|33
1723480200000|2024-08-12 16:30:00|31947.6|31917.6|31937.6|31917.6|31957.6|31932.6|31937.6|31912.6|18
1723480500000|2024-08-12 16:35:00|31932.6|31912.6|31952.6|31932.6|31957.6|31937.6|31932.6|31907.6|3
1723480800000|2024-08-12 16:40:00|31957.6|31937.6|31957.6|31937.6|31957.6|31937.6|31937.6|31917.6|4
1723481100000|2024-08-12 16:45:00|31962.6|31942.6|31967.6|31947.6|31972.6|31952.6|31957.6|31937.6|6
1723481400000|2024-08-12 16:50:00|31962.6|31942.6|31952.6|31927.6|31962.6|31942.6|31937.6|31917.6|14
1723481700000|2024-08-12 16:55:00|31947.6|31932.6|31902.6|31882.6|31952.6|31932.6|31902.6|31882.6|18
1723482000000|2024-08-12 17:00:00|31897.6|31877.6|31907.6|31887.6|31912.6|31892.6|31882.6|31857.6|42
1723482300000|2024-08-12 17:05:00|31902.6|31882.6|31917.6|31892.6|31917.6|31892.6|31897.6|31877.6|12
1723482600000|2024-08-12 17:10:00|31912.6|31887.6|31917.6|31892.6|31917.6|31897.6|31902.6|31877.6|6
1723482900000|2024-08-12 17:15:00|31912.6|31897.6|31937.6|31917.6|31942.6|31917.6|31912.6|31892.6|8
1723483200000|2024-08-12 17:20:00|31932.6|31912.6|31942.6|31917.6|31957.6|31937.6|31932.6|31912.6|11
1723483500000|2024-08-12 17:25:00|31937.6|31912.6|31942.6|31917.6|31952.6|31927.6|31907.6|31887.6|13
1723483800000|2024-08-12 17:30:00|31947.6|31922.6|31952.6|31932.6|31952.6|31932.6|31937.6|31912.6|14
1723484100000|2024-08-12 17:35:00|31957.6|31927.6|31947.6|31927.6|31957.6|31937.6|31937.6|31917.6|15
1723484400000|2024-08-12 17:40:00|31952.6|31922.6|31927.6|31907.6|31952.6|31927.6|31922.6|31897.6|7
1723484700000|2024-08-12 17:45:00|31922.6|31902.6|31907.6|31887.6|31932.6|31912.6|31907.6|31882.6|19
1723485000000|2024-08-12 17:50:00|31902.6|31882.6|31897.6|31877.6|31907.6|31887.6|31887.6|31862.6|9
1723485300000|2024-08-12 17:55:00|31902.6|31882.6|31907.6|31882.6|31912.6|31892.6|31897.6|31872.6|8
1723485600000|2024-08-12 18:00:00|31902.6|31887.6|31917.6|31897.6|31922.6|31902.6|31897.6|31877.6|12
1723485900000|2024-08-12 18:05:00|31912.6|31892.6|31907.6|31887.6|31917.6|31897.6|31897.6|31877.6|18
1723486200000|2024-08-12 18:10:00|31912.6|31892.6|31917.6|31897.6|31922.6|31897.6|31902.6|31882.6|27
1723486500000|2024-08-12 18:15:00|31922.6|31902.6|31907.6|31887.6|31922.6|31902.6|31907.6|31887.6|9
1723486800000|2024-08-12 18:20:00|31912.6|31892.6|31912.6|31892.6|31927.6|31907.6|31907.6|31887.6|14
1723487100000|2024-08-12 18:25:00|31907.6|31887.6|31907.6|31892.6|31927.6|31902.6|31907.6|31887.6|4
1723487400000|2024-08-12 18:30:00|31905.1|31890.1|31900.1|31885.1|31907.6|31892.6|31892.6|31877.6|3
1723487700000|2024-08-12 18:35:00|31897.6|31882.6|31907.6|31892.6|31912.6|31897.6|31895.1|31880.1|1
1723488000000|2024-08-12 18:40:00|31905.1|31890.1|31907.6|31892.6|31915.1|31900.1|31897.6|31882.6|10
1723488300000|2024-08-12 18:45:00|31910.1|31895.1|31907.6|31892.6|31915.1|31900.1|31902.6|31887.6|14
1723488600000|2024-08-12 18:50:00|31905.1|31890.1|31912.6|31897.6|31920.1|31905.1|31905.1|31890.1|12
1723488900000|2024-08-12 18:55:00|31910.1|31895.1|31920.1|31905.1|31925.1|31910.1|31910.1|31895.1|15
1723489200000|2024-08-12 19:00:00|31922.6|31907.6|31917.6|31902.6|31925.1|31910.1|31912.6|31897.6|7
1723489500000|2024-08-12 19:05:00|31915.1|31900.1|31907.6|31892.6|31917.6|31902.6|31902.6|31887.6|8
1723489800000|2024-08-12 19:10:00|31910.1|31895.1|31912.6|31897.6|31925.1|31910.1|31907.6|31892.6|4
1723490100000|2024-08-12 19:15:00|31910.1|31895.1|31922.6|31907.6|31927.6|31912.6|31907.6|31892.6|2
1723490400000|2024-08-12 19:20:00|31925.1|31910.1|31937.6|31922.6|31942.6|31927.6|31915.1|31900.1|8
1723490700000|2024-08-12 19:25:00|31935.1|31920.1|31930.1|31915.1|31937.6|31922.6|31927.6|31912.6|4
1723491000000|2024-08-12 19:30:00|31927.6|31912.6|31922.6|31907.6|31942.6|31927.6|31922.6|31907.6|12
1723491300000|2024-08-12 19:35:00|31925.1|31910.1|31922.6|31907.6|31932.6|31917.6|31912.6|31897.6|6
1723491600000|2024-08-12 19:40:00|31920.1|31905.1|31912.6|31897.6|31927.6|31912.6|31907.6|31892.6|34
1723491900000|2024-08-12 19:45:00|31910.1|31895.1|31912.6|31897.6|31917.6|31902.6|31907.6|31892.6|5
1723492200000|2024-08-12 19:50:00|31910.1|31895.1|31912.6|31897.6|31922.6|31907.6|31897.6|31882.6|20
1723492500000|2024-08-12 19:55:00|31910.1|31895.1|31920.1|31905.1|31922.6|31907.6|31902.6|31887.6|12
1723492800000|2024-08-12 20:00:00|31953.8|31913.8|31925.8|31885.8|31961.4|31921.4|31925.8|31885.8|0
1723493100000|2024-08-12 20:05:00|31924.5|31884.5|31945|31905|31945|31905|31923.1|31883.1|0
1723493400000|2024-08-12 20:10:00|31945.7|31905.7|31938.8|31898.8|31954.5|31914.5|31938.8|31898.8|0
1723493700000|2024-08-12 20:15:00|31938.9|31898.9|31938.8|31898.8|31950.5|31910.5|31938.8|31898.8|0
1723494000000|2024-08-12 20:20:00|31938.9|31898.9|31943.6|31903.6|31945|31905|31935.4|31895.4|0
1723494300000|2024-08-12 20:25:00|31942.9|31902.9|31934|31894|31943.6|31903.6|31933.4|31893.4|0
1723494600000|2024-08-12 20:30:00|31934.1|31894.1|31935|31895|31938.8|31898.8|31932|31892|0
1723494900000|2024-08-12 20:35:00|31934.9|31894.9|31933.6|31893.6|31936.3|31896.3|31930.2|31890.2|0
1723495200000|2024-08-12 20:40:00|31934.3|31894.3|31932.2|31892.2|31936.3|31896.3|31932.2|31892.2|0
1723495500000|2024-08-12 20:45:00|31932.3|31892.3|31932.2|31892.2|31936.3|31896.3|31931.5|31891.5|0
1723495800000|2024-08-12 20:50:00|31931.5|31891.5|31933.6|31893.6|31935|31895|31930.2|31890.2|0
1723496100000|2024-08-12 20:55:00|31935|31895|31932.9|31892.9|31938.4|31898.4|31931.5|31891.5|0
1723496400000|2024-08-12 21:00:00|31933.6|31893.6|31934.3|31894.3|31935|31895|31933.6|31893.6|0
1723496700000|2024-08-12 21:05:00|31935|31895|31934.3|31894.3|31935|31895|31934.3|31894.3|0
1723497000000|2024-08-12 21:10:00|31933.6|31893.6|31935.6|31895.6|31935.6|31895.6|31933.6|31893.6|0
1723497300000|2024-08-12 21:15:00|31935.7|31895.7|31937|31897|31937|31897|31935.7|31895.7|0
1723497600000|2024-08-12 21:20:00|31936.3|31896.3|31937|31897|31937|31897|31936.3|31896.3|0
1723497900000|2024-08-12 21:25:00|31936.3|31896.3|31936.3|31896.3|31937|31897|31936.3|31896.3|0
1723498200000|2024-08-12 21:30:00|31936.4|31896.4|31936.3|31896.3|31937|31897|31936.3|31896.3|0
1723499400000|2024-08-12 21:50:00|31936.4|31896.4|31937|31897|31938.4|31898.4|31936.3|31896.3|0
1723499700000|2024-08-12 21:55:00|31937.7|31897.7|31940.4|31900.4|31941.8|31901.8|31937.7|31897.7|0
1723500000000|2024-08-12 22:00:00|31940.9|31900.9|31950|31910|31955.5|31915.5|31940.9|31900.9|0
1723500300000|2024-08-12 22:05:00|31949.3|31909.3|31950|31910|31950.7|31910.7|31941.1|31901.1|0
1723500600000|2024-08-12 22:10:00|31948.6|31908.6|31949.3|31909.3|31953.4|31913.4|31944.5|31904.5|0
1723500900000|2024-08-12 22:15:00|31950|31910|31951.4|31911.4|31951.4|31911.4|31946.6|31906.6|0
1723501200000|2024-08-12 22:20:00|31950|31910|31955.5|31915.5|31960.3|31920.3|31950|31910|0
1723501500000|2024-08-12 22:25:00|31954.8|31914.8|31958.3|31918.3|31959|31919|31950|31910|0
1723501800000|2024-08-12 22:30:00|31957.6|31917.6|31948|31908|31957.6|31917.6|31945.3|31905.3|0
1723502100000|2024-08-12 22:35:00|31948.1|31908.1|31944.6|31904.6|31948.7|31908.7|31944.6|31904.6|0
1723502400000|2024-08-12 22:40:00|31944.7|31904.7|31941.9|31901.9|31946.7|31906.7|31941.9|31901.9|0
1723502700000|2024-08-12 22:45:00|31942.6|31902.6|31950.8|31910.8|31950.8|31910.8|31941.9|31901.9|0
1723503000000|2024-08-12 22:50:00|31950.1|31910.1|31948.7|31908.7|31952.8|31912.8|31944.6|31904.6|0
1723503300000|2024-08-12 22:55:00|31948|31908|31948.7|31908.7|31950.1|31910.1|31946.7|31906.7|0
1723503600000|2024-08-12 23:00:00|31948.8|31908.8|31948|31908|31950.8|31910.8|31948|31908|0
1723503900000|2024-08-12 23:05:00|31948.1|31908.1|31947.4|31907.4|31951.5|31911.5|31946|31906|0
1723504200000|2024-08-12 23:10:00|31948|31908|31948.7|31908.7|31949.4|31909.4|31946.7|31906.7|0
1723504500000|2024-08-12 23:15:00|31948.8|31908.8|31953.5|31913.5|31953.5|31913.5|31948.7|31908.7|0
1723504800000|2024-08-12 23:20:00|31954.2|31914.2|31950.8|31910.8|31954.2|31914.2|31948.1|31908.1|0
1723505100000|2024-08-12 23:25:00|31950.1|31910.1|31961.7|31921.7|31961.7|31921.7|31950.1|31910.1|0
1723505400000|2024-08-12 23:30:00|31962.4|31922.4|31954.2|31914.2|31972|31932|31954.2|31914.2|0
1723505700000|2024-08-12 23:35:00|31952.8|31912.8|31948.7|31908.7|31954.2|31914.2|31948.7|31908.7|0
1723506000000|2024-08-12 23:40:00|31948.8|31908.8|31944.6|31904.6|31949.4|31909.4|31943.9|31903.9|0
1723506300000|2024-08-12 23:45:00|31942.6|31902.6|31952.8|31912.8|31958.3|31918.3|31939.8|31899.8|0
1723506600000|2024-08-12 23:50:00|31952.9|31912.9|31950.8|31910.8|31954.2|31914.2|31947.4|31907.4|0
1723506900000|2024-08-12 23:55:00|31951.5|31911.5|31957.6|31917.6|31957.6|31917.6|31949.4|31909.4|0
1723507200000|2024-08-13 00:00:00|31956.9|31916.9|31952.1|31912.1|31962.4|31922.4|31950.8|31910.8|0
1723507500000|2024-08-13 00:05:00|31952.2|31912.2|31954.9|31914.9|31957.6|31917.6|31948|31908|0
1723507800000|2024-08-13 00:10:00|31954.2|31914.2|31947.4|31907.4|31956.9|31916.9|31943.9|31903.9|0
1723508100000|2024-08-13 00:15:00|31948|31908|31929.4|31889.4|31952.7|31912.7|31922.6|31882.6|0
1723508400000|2024-08-13 00:20:00|31936|31896|31929.1|31889.1|31949.5|31909.5|31929.1|31889.1|0
1723508700000|2024-08-13 00:25:00|31929.2|31889.2|31955.7|31915.7|31956|31916|31929.1|31889.1|0
1723509000000|2024-08-13 00:30:00|31949.1|31909.1|31955.9|31915.9|31956|31916|31942.4|31902.4|0
1723509300000|2024-08-13 00:35:00|31956|31916|31962.6|31922.6|31962.7|31922.7|31949.3|31909.3|0
1723509600000|2024-08-13 00:40:00|31962.5|31922.5|31955.9|31915.9|31962.7|31922.7|31955.9|31915.9|0
1723509900000|2024-08-13 00:45:00|31959.2|31919.2|31969.3|31929.3|31976.1|31936.1|31959.2|31919.2|0
1723510200000|2024-08-13 00:50:00|31969.4|31929.4|31989.6|31949.6|31989.6|31949.6|31969.4|31929.4|0
1723510500000|2024-08-13 00:55:00|31989.7|31949.7|32023|31983|32036.7|31996.7|31989.7|31949.7|0
1723510800000|2024-08-13 01:00:00|32022.9|31982.9|32022.8|31982.8|32023|31983|32009.6|31969.6|0
1723511100000|2024-08-13 01:05:00|32022.9|31982.9|31989.1|31949.1|32022.9|31982.9|31989|31949|0
1723511400000|2024-08-13 01:10:00|31989|31949|31982.4|31942.4|31989.2|31949.2|31968.9|31928.9|0
1723511700000|2024-08-13 01:15:00|31979.1|31939.1|32016.2|31976.2|32016.2|31976.2|31975.7|31935.7|0
1723512000000|2024-08-13 01:20:00|32019.5|31979.5|31995.8|31955.8|32022.8|31982.8|31995.8|31955.8|0
1723512300000|2024-08-13 01:25:00|32002.5|31962.5|31992.5|31952.5|32009.3|31969.3|31989.2|31949.2|0
1723512600000|2024-08-13 01:30:00|31995.8|31955.8|32002.6|31962.6|32009.4|31969.4|31989.2|31949.2|0
1723512900000|2024-08-13 01:35:00|32002.7|31962.7|32019.4|31979.4|32022.7|31982.7|32002.6|31962.6|0
1723513200000|2024-08-13 01:40:00|32022.7|31982.7|32016|31976|32022.8|31982.8|32009.3|31969.3|0
1723513500000|2024-08-13 01:45:00|32016.1|31976.1|32009.3|31969.3|32022.8|31982.8|31999.2|31959.2|0
1723513800000|2024-08-13 01:50:00|32009.4|31969.4|32006|31966|32016.1|31976.1|32002.7|31962.7|0
1723514100000|2024-08-13 01:55:00|32009.3|31969.3|31989.3|31949.3|32009.3|31969.3|31989.3|31949.3|0
1723514400000|2024-08-13 02:00:00|31989.4|31949.4|31999.4|31959.4|32002.7|31962.7|31986|31946|0
1723514700000|2024-08-13 02:05:00|32002.7|31962.7|32006.1|31966.1|32012.8|31972.8|31996.2|31956.2|0
1723515000000|2024-08-13 02:10:00|32009.4|31969.4|31996.2|31956.2|32009.5|31969.5|31989.4|31949.4|0
1723515300000|2024-08-13 02:15:00|31996.1|31956.1|32002.8|31962.8|32009.5|31969.5|31996.1|31956.1|0
1723515600000|2024-08-13 02:20:00|32002.9|31962.9|32002.9|31962.9|32006.2|31966.2|32002.8|31962.8|0
1723515900000|2024-08-13 02:25:00|32002.8|31962.8|32002.7|31962.7|32002.8|31962.8|31996|31956|0
1723516200000|2024-08-13 02:30:00|32002.8|31962.8|32002.8|31962.8|32002.8|31962.8|31989.4|31949.4|0
1723516500000|2024-08-13 02:35:00|32002.9|31962.9|32016.2|31976.2|32016.3|31976.3|32002.8|31962.8|0
1723516800000|2024-08-13 02:40:00|32009.5|31969.5|32009.7|31969.7|32009.7|31969.7|32009.5|31969.5|0
1723517100000|2024-08-13 02:45:00|32009.6|31969.6|32003|31963|32009.7|31969.7|32003|31963|0
1723517400000|2024-08-13 02:50:00|32003.1|31963.1|32009.7|31969.7|32009.8|31969.8|32003|31963|0
1723517700000|2024-08-13 02:55:00|32009.6|31969.6|32016.5|31976.5|32016.5|31976.5|32006.3|31966.3|0
1723518000000|2024-08-13 03:00:00|32009.8|31969.8|32016.6|31976.6|32029.9|31989.9|32009.8|31969.8|0
1723518300000|2024-08-13 03:05:00|32016.7|31976.7|32016.6|31976.6|32023.4|31983.4|32010|31970|0
1723518600000|2024-08-13 03:10:00|32016.7|31976.7|32030|31990|32030|31990|32016.6|31976.6|0
1723518900000|2024-08-13 03:15:00|32026.6|31986.6|32030.5|31990.5|32037.3|31997.3|32023.3|31983.3|0
1723519200000|2024-08-13 03:20:00|32030.4|31990.4|32037.2|31997.2|32037.2|31997.2|32030.4|31990.4|0
1723519500000|2024-08-13 03:25:00|32037.1|31997.1|32030.3|31990.3|32037.1|31997.1|32010.1|31970.1|0
1723519800000|2024-08-13 03:30:00|32030.2|31990.2|32016.8|31976.8|32036.9|31996.9|32013.3|31973.3|0
1723520100000|2024-08-13 03:35:00|32013.5|31973.5|32013.5|31973.5|32023.4|31983.4|32010|31970|0
1723520400000|2024-08-13 03:40:00|32016.8|31976.8|32020.2|31980.2|32023.5|31983.5|32013.6|31973.6|0
1723520700000|2024-08-13 03:45:00|32016.9|31976.9|32016.8|31976.8|32023.6|31983.6|32016.8|31976.8|0
1723521000000|2024-08-13 03:50:00|32016.9|31976.9|32016.8|31976.8|32017|31977|32016.8|31976.8|0
1723521300000|2024-08-13 03:55:00|32010.2|31970.2|32010.1|31970.1|32010.2|31970.2|32010|31970|0
1723521600000|2024-08-13 04:00:00|32010.2|31970.2|32010.1|31970.1|32010.2|31970.2|32010.1|31970.1|0
1723521900000|2024-08-13 04:05:00|32010.2|31970.2|32013.6|31973.6|32016.9|31976.9|32010.1|31970.1|0
1723522200000|2024-08-13 04:10:00|32010.3|31970.3|32010.2|31970.2|32017|31977|32006.9|31966.9|0
1723522500000|2024-08-13 04:15:00|32010.3|31970.3|32010.2|31970.2|32010.3|31970.3|32010.1|31970.1|0
1723522800000|2024-08-13 04:20:00|32010.1|31970.1|32017|31977|32017|31977|32010.1|31970.1|0
1723523100000|2024-08-13 04:25:00|32016.9|31976.9|32017|31977|32020.4|31980.4|32016.9|31976.9|0
1723523400000|2024-08-13 04:30:00|32017.1|31977.1|32017|31977|32020.4|31980.4|32017|31977|0
1723523700000|2024-08-13 04:35:00|32017.1|31977.1|32032.3|31992.3|32032.3|31992.3|32017|31977|0
1723524000000|2024-08-13 04:40:00|32032.2|31992.2|32045.6|32005.6|32052.4|32012.4|32032.2|31992.2|0
1723524300000|2024-08-13 04:45:00|32052.2|32012.2|32052.2|32012.2|32052.3|32012.3|32045.5|32005.5|0
1723524600000|2024-08-13 04:50:00|32058.8|32018.8|32045.4|32005.4|32058.8|32018.8|32045.4|32005.4|0
1723524900000|2024-08-13 04:55:00|32045.5|32005.5|32045.6|32005.6|32045.6|32005.6|32038.9|31998.9|0
1723525200000|2024-08-13 05:00:00|32045.5|32005.5|32038.9|31998.9|32052.2|32012.2|32025.5|31985.5|0
1723525500000|2024-08-13 05:05:00|32038.8|31998.8|32042.2|32002.2|32045.5|32005.5|32032.1|31992.1|0
1723525800000|2024-08-13 05:10:00|32042.1|32002.1|32038.9|31998.9|32045.6|32005.6|32038.8|31998.8|0
1723526100000|2024-08-13 05:15:00|32039|31999|32045.7|32005.7|32052.6|32012.6|32039|31999|0
1723526400000|2024-08-13 05:20:00|32045.8|32005.8|32052.5|32012.5|32052.6|32012.6|32045.7|32005.7|0
1723526700000|2024-08-13 05:25:00|32052.6|32012.6|32052.6|32012.6|32065.9|32025.9|32052.5|32012.5|0
1723527000000|2024-08-13 05:30:00|32059.2|32019.2|32052.6|32012.6|32059.2|32019.2|32052.4|32012.4|0
1723527300000|2024-08-13 05:35:00|32052.5|32012.5|32055.7|32015.7|32059|32019|32039|31999|0
1723527600000|2024-08-13 05:40:00|32059|32019|32059|32019|32072.3|32032.3|32052.3|32012.3|0
1723527900000|2024-08-13 05:45:00|32065.6|32025.6|32045.7|32005.7|32065.7|32025.7|32045.6|32005.6|0
1723528200000|2024-08-13 05:50:00|32045.8|32005.8|32052.3|32012.3|32052.5|32012.5|32039.1|31999.1|0
1723528500000|2024-08-13 05:55:00|32045.7|32005.7|32078.9|32038.9|32078.9|32038.9|32038.9|31998.9|0
1723528800000|2024-08-13 06:00:00|32031.1|32016.1|31978.6|31963.6|32031.1|32016.1|31973.6|31958.6|31
1723529100000|2024-08-13 06:05:00|31981.1|31966.1|31983.6|31968.6|31983.6|31968.6|31978.6|31963.6|15
1723529400000|2024-08-13 06:10:00|31981.1|31966.1|32003.6|31988.6|32003.6|31988.6|31978.6|31963.6|19
1723529700000|2024-08-13 06:15:00|32006.1|31991.1|32016.1|32001.1|32033.6|32018.6|32006.1|31991.1|19
1723530000000|2024-08-13 06:20:00|32018.6|32003.6|32021.1|32006.1|32046.1|32031.1|32006.1|31991.1|20
1723530300000|2024-08-13 06:25:00|32023.6|32008.6|32026.1|32011.1|32041.1|32026.1|32013.6|31998.6|20
1723530600000|2024-08-13 06:30:00|32023.6|32008.6|32026.1|32011.1|32036.1|32021.1|32016.1|32001.1|4
1723530900000|2024-08-13 06:35:00|32023.6|32008.6|32056.1|32041.1|32058.6|32043.6|32023.6|32008.6|18
1723531200000|2024-08-13 06:40:00|32053.6|32038.6|32071.1|32056.1|32078.6|32063.6|32051.1|32036.1|31
1723531500000|2024-08-13 06:45:00|32073.6|32058.6|32066.1|32051.1|32073.6|32058.6|32053.6|32038.6|12
1723531800000|2024-08-13 06:50:00|32063.6|32048.6|32078.6|32063.6|32081.1|32066.1|32063.6|32048.6|13
1723532100000|2024-08-13 06:55:00|32076.1|32061.1|32073.6|32058.6|32088.6|32073.6|32058.6|32043.6|37
1723532400000|2024-08-13 07:00:00|32076.1|32061.1|32086.1|32071.1|32096.1|32081.1|32056.1|32041.1|236
1723532700000|2024-08-13 07:05:00|32081.1|32066.1|32041.1|32026.1|32093.6|32078.6|32036.1|32021.1|217
1723533000000|2024-08-13 07:10:00|32043.6|32028.6|32008.6|31993.6|32048.6|32033.6|32008.6|31993.6|145
1723533300000|2024-08-13 07:15:00|32006.1|31991.1|32003.6|31988.6|32016.1|32001.1|31978.6|31963.6|156
1723533600000|2024-08-13 07:20:00|32006.1|31991.1|32033.6|32018.6|32043.6|32028.6|31991.1|31976.1|112
1723533900000|2024-08-13 07:25:00|32036.1|32021.1|32008.6|31993.6|32038.6|32023.6|32003.6|31988.6|108
1723534200000|2024-08-13 07:30:00|32011.1|31996.1|31998.6|31983.6|32018.6|32003.6|31998.6|31983.6|94
1723534500000|2024-08-13 07:35:00|32001.1|31986.1|32003.6|31988.6|32018.6|32003.6|31983.6|31968.6|102
1723534800000|2024-08-13 07:40:00|32007.6|31992.6|31997.6|31982.6|32007.6|31992.6|31982.6|31967.6|79
1723535100000|2024-08-13 07:45:00|32000.1|31985.1|32000.1|31985.1|32007.6|31992.6|31985.1|31970.1|72
1723535400000|2024-08-13 07:50:00|32002.6|31987.6|32020.1|32005.1|32032.6|32017.6|31997.6|31982.6|80
1723535700000|2024-08-13 07:55:00|32017.6|32002.6|32005.1|31990.1|32032.6|32017.6|32005.1|31990.1|65
1723536000000|2024-08-13 08:00:00|32002.6|31987.6|32017.6|32002.6|32030.1|32015.1|31992.6|31977.6|63
1723536300000|2024-08-13 08:05:00|32015.1|32000.1|31990.1|31975.1|32020.1|32005.1|31977.6|31962.6|77
1723536600000|2024-08-13 08:10:00|31992.6|31977.6|31957.6|31942.6|31997.6|31982.6|31952.6|31937.6|123
1723536900000|2024-08-13 08:15:00|31960.1|31945.1|31962.6|31947.6|31982.6|31967.6|31957.6|31942.6|71
1723537200000|2024-08-13 08:20:00|31965.1|31950.1|31945.1|31930.1|31967.6|31952.6|31942.6|31927.6|85
1723537500000|2024-08-13 08:25:00|31947.6|31932.6|31922.6|31907.6|31952.6|31937.6|31912.6|31897.6|167
1723537800000|2024-08-13 08:30:00|31920.1|31905.1|31925.1|31910.1|31925.1|31910.1|31902.6|31887.6|61
1723538100000|2024-08-13 08:35:00|31927.6|31912.6|31922.6|31907.6|31937.6|31922.6|31917.6|31902.6|45
1723538400000|2024-08-13 08:40:00|31925.1|31910.1|31940.1|31925.1|31952.6|31937.6|31917.6|31902.6|66
1723538700000|2024-08-13 08:45:00|31937.6|31922.6|31967.6|31952.6|31972.6|31957.6|31937.6|31922.6|42
1723539000000|2024-08-13 08:50:00|31970.1|31955.1|31972.6|31957.6|31982.6|31967.6|31970.1|31955.1|50
1723539300000|2024-08-13 08:55:00|31975.1|31960.1|31992.6|31977.6|32000.1|31985.1|31972.6|31957.6|44
1723539600000|2024-08-13 09:00:00|31990.1|31975.1|31960.1|31945.1|31990.1|31975.1|31927.6|31912.6|238
1723539900000|2024-08-13 09:05:00|31957.6|31942.6|31957.6|31942.6|31967.6|31952.6|31937.6|31922.6|54
1723540200000|2024-08-13 09:10:00|31955.1|31940.1|31982.6|31967.6|31985.1|31970.1|31952.6|31937.6|49
1723540500000|2024-08-13 09:15:00|31975.1|31960.1|31960.1|31945.1|31985.1|31970.1|31957.6|31942.6|839
1723540800000|2024-08-13 09:20:00|31957.6|31942.6|31970.1|31955.1|31977.6|31962.6|31957.6|31942.6|14
1723541100000|2024-08-13 09:25:00|31972.6|31957.6|31992.6|31977.6|31992.6|31977.6|31970.1|31955.1|31
1723541400000|2024-08-13 09:30:00|31995.1|31980.1|32012.6|31997.6|32017.6|32002.6|31992.6|31977.6|43
1723541700000|2024-08-13 09:35:00|32007.6|31992.6|32007.6|31992.6|32010.1|31995.1|31990.1|31975.1|34
1723542000000|2024-08-13 09:40:00|32010.1|31995.1|32007.6|31992.6|32022.6|32007.6|32002.6|31987.6|59
1723542300000|2024-08-13 09:45:00|32005.1|31990.1|32017.6|32002.6|32022.6|32007.6|32005.1|31990.1|36
1723542600000|2024-08-13 09:50:00|32015.1|32000.1|31992.6|31977.6|32020.1|32005.1|31990.1|31975.1|50
1723542900000|2024-08-13 09:55:00|31990.1|31975.1|31967.6|31952.6|31997.6|31982.6|31965.1|31950.1|34
1723543200000|2024-08-13 10:00:00|31965.1|31950.1|31937.6|31922.6|31967.6|31952.6|31917.6|31902.6|136
1723543500000|2024-08-13 10:05:00|31942.6|31927.6|31902.6|31887.6|31947.6|31932.6|31902.6|31887.6|73
1723543800000|2024-08-13 10:10:00|31900.1|31885.1|31877.6|31862.6|31900.1|31885.1|31867.6|31852.6|90
1723544100000|2024-08-13 10:15:00|31875.1|31860.1|31867.6|31852.6|31882.6|31867.6|31862.6|31847.6|62
1723544400000|2024-08-13 10:20:00|31865.1|31850.1|31812.6|31797.6|31865.1|31850.1|31807.6|31792.6|103
1723544700000|2024-08-13 10:25:00|31810.1|31795.1|31820.1|31805.1|31832.6|31817.6|31802.6|31787.6|102
1723545000000|2024-08-13 10:30:00|31817.6|31802.6|31825.1|31810.1|31832.6|31817.6|31802.6|31787.6|72
1723545300000|2024-08-13 10:35:00|31822.6|31807.6|31817.6|31802.6|31825.1|31810.1|31802.6|31787.6|55
1723545600000|2024-08-13 10:40:00|31820.1|31805.1|31822.6|31807.6|31827.6|31812.6|31817.6|31802.6|56
1723545900000|2024-08-13 10:45:00|31825.1|31810.1|31832.6|31817.6|31837.6|31822.6|31817.6|31802.6|32
1723546200000|2024-08-13 10:50:00|31835.1|31820.1|31837.6|31822.6|31837.6|31822.6|31822.6|31807.6|57
1723546500000|2024-08-13 10:55:00|31840.1|31825.1|31820.1|31805.1|31845.1|31830.1|31817.6|31802.6|42
1723546800000|2024-08-13 11:00:00|31817.6|31802.6|31832.6|31817.6|31837.6|31822.6|31812.6|31797.6|23
1723547100000|2024-08-13 11:05:00|31835.1|31820.1|31847.6|31832.6|31847.6|31832.6|31822.6|31807.6|32
1723547400000|2024-08-13 11:10:00|31850.1|31835.1|31860.1|31845.1|31862.6|31847.6|31842.6|31827.6|49
1723547700000|2024-08-13 11:15:00|31857.6|31842.6|31852.6|31837.6|31867.6|31852.6|31847.6|31832.6|19
1723548000000|2024-08-13 11:20:00|31855.1|31840.1|31842.6|31827.6|31857.6|31842.6|31832.6|31817.6|37
1723548300000|2024-08-13 11:25:00|31840.1|31825.1|31845.1|31830.1|31850.1|31835.1|31832.6|31817.6|7
1723548600000|2024-08-13 11:30:00|31842.6|31827.6|31837.6|31822.6|31855.1|31840.1|31832.6|31817.6|28
1723548900000|2024-08-13 11:35:00|31840.1|31825.1|31832.6|31817.6|31850.1|31835.1|31830.1|31815.1|30
1723549200000|2024-08-13 11:40:00|31829.7|31814.7|31819.7|31804.7|31837.2|31822.2|31819.7|31804.7|15
1723549500000|2024-08-13 11:45:00|31817.2|31802.2|31814.7|31799.7|31827.2|31812.2|31807.2|31792.2|46
1723549800000|2024-08-13 11:50:00|31812.2|31797.2|31794.7|31779.7|31814.7|31799.7|31787.2|31772.2|46
1723550100000|2024-08-13 11:55:00|31792.2|31777.2|31824.7|31809.7|31829.7|31814.7|31789.7|31774.7|51
1723550400000|2024-08-13 12:00:00|31827.2|31812.2|31844.7|31829.7|31844.7|31829.7|31819.7|31804.7|120
1723550700000|2024-08-13 12:05:00|31847.2|31832.2|31889.7|31874.7|31892.2|31877.2|31847.2|31832.2|55
1723551000000|2024-08-13 12:10:00|31892.2|31877.2|31887.2|31872.2|31912.2|31897.2|31887.2|31872.2|50
1723551300000|2024-08-13 12:15:00|31889.7|31874.7|31874.7|31859.7|31894.7|31879.7|31869.7|31854.7|48
1723551600000|2024-08-13 12:20:00|31877.2|31862.2|31872.2|31857.2|31882.2|31867.2|31869.7|31854.7|17
1723551900000|2024-08-13 12:25:00|31869.7|31854.7|31877.2|31862.2|31879.7|31864.7|31852.2|31837.2|53
1723552200000|2024-08-13 12:30:00|31882.2|31867.2|31884.7|31869.7|31914.7|31899.7|31872.2|31857.2|137
1723552500000|2024-08-13 12:35:00|31887.2|31872.2|31882.2|31867.2|31914.7|31899.7|31877.2|31862.2|50
1723552800000|2024-08-13 12:40:00|31879.7|31864.7|31854.7|31839.7|31889.7|31874.7|31849.7|31834.7|45
1723553100000|2024-08-13 12:45:00|31857.2|31842.2|31869.7|31854.7|31872.2|31857.2|31844.7|31829.7|32
1723553400000|2024-08-13 12:50:00|31872.2|31857.2|31892.2|31877.2|31894.7|31879.7|31872.2|31857.2|40
1723553700000|2024-08-13 12:55:00|31894.7|31879.7|31884.7|31869.7|31894.7|31879.7|31864.7|31849.7|74
1723554000000|2024-08-13 13:00:00|31887.2|31872.2|31902.2|31887.2|31904.7|31889.7|31882.2|31867.2|35
1723554300000|2024-08-13 13:05:00|31899.7|31884.7|31874.7|31859.7|31904.7|31889.7|31867.2|31852.2|24
1723554600000|2024-08-13 13:10:00|31872.2|31857.2|31852.2|31837.2|31874.7|31859.7|31824.7|31809.7|63
1723554900000|2024-08-13 13:15:00|31854.7|31839.7|31839.7|31824.7|31857.2|31842.2|31824.7|31809.7|42
1723555200000|2024-08-13 13:20:00|31842.2|31827.2|31864.7|31849.7|31877.2|31862.2|31834.7|31819.7|44
1723555500000|2024-08-13 13:25:00|31867.2|31852.2|31844.7|31829.7|31869.7|31854.7|31839.7|31824.7|47
1723555800000|2024-08-13 13:30:00|31849.7|31834.7|31849.7|31834.7|31864.7|31849.7|31837.2|31822.2|79
1723556100000|2024-08-13 13:35:00|31852.2|31837.2|31854.7|31839.7|31864.7|31849.7|31829.7|31814.7|56
1723556400000|2024-08-13 13:40:00|31857.2|31842.2|31867.2|31852.2|31874.7|31859.7|31852.2|31837.2|34
1723556700000|2024-08-13 13:45:00|31869.7|31854.7|31859.7|31844.7|31894.7|31879.7|31859.7|31844.7|94
1723557000000|2024-08-13 13:50:00|31862.2|31847.2|31879.7|31864.7|31889.7|31874.7|31857.2|31842.2|58
1723557300000|2024-08-13 13:55:00|31877.2|31862.2|31884.7|31869.7|31899.7|31884.7|31842.2|31827.2|103
1723557600000|2024-08-13 14:00:00|31882.2|31867.2|31877.2|31862.2|31889.7|31874.7|31872.2|31857.2|58
1723557900000|2024-08-13 14:05:00|31879.7|31864.7|31879.7|31864.7|31892.2|31877.2|31842.2|31827.2|74
1723558200000|2024-08-13 14:10:00|31878.8|31863.8|31883.8|31868.8|31898.8|31883.8|31866.3|31851.3|70
1723558500000|2024-08-13 14:15:00|31886.3|31871.3|31883.8|31868.8|31898.8|31883.8|31876.3|31861.3|63
1723558800000|2024-08-13 14:20:00|31881.3|31866.3|31876.3|31861.3|31888.8|31873.8|31873.8|31858.8|44
1723559100000|2024-08-13 14:25:00|31878.8|31863.8|31898.8|31883.8|31898.8|31883.8|31868.8|31853.8|41
1723559400000|2024-08-13 14:30:00|31896.3|31881.3|31906.3|31891.3|31908.8|31893.8|31881.3|31866.3|81
1723559700000|2024-08-13 14:35:00|31908.8|31893.8|31931.3|31916.3|31933.8|31918.8|31908.8|31893.8|55
1723560000000|2024-08-13 14:40:00|31928.8|31913.8|31946.3|31931.3|31948.8|31933.8|31926.3|31911.3|60
1723560300000|2024-08-13 14:45:00|31948.8|31933.8|31976.3|31961.3|31978.8|31963.8|31943.8|31928.8|83
1723560600000|2024-08-13 14:50:00|31978.8|31963.8|31971.3|31956.3|31978.8|31963.8|31958.8|31943.8|51
1723560900000|2024-08-13 14:55:00|31968.8|31953.8|31973.8|31958.8|31973.8|31958.8|31963.8|31948.8|329
1723561200000|2024-08-13 15:00:00|31976.3|31961.3|31988.8|31973.8|31991.3|31976.3|31973.8|31958.8|69
1723561500000|2024-08-13 15:05:00|31991.3|31976.3|31993.8|31978.8|32003.8|31988.8|31988.8|31973.8|68
1723561800000|2024-08-13 15:10:00|31991.3|31976.3|31993.8|31978.8|32008.8|31993.8|31983.8|31968.8|85
1723562100000|2024-08-13 15:15:00|31996.3|31981.3|32003.8|31988.8|32006.3|31991.3|31993.8|31978.8|47
1723562400000|2024-08-13 15:20:00|31998.8|31983.8|31998.8|31983.8|32003.8|31988.8|31988.8|31973.8|83
1723562700000|2024-08-13 15:25:00|32001.3|31986.3|31991.3|31976.3|32008.8|31993.8|31988.8|31973.8|115
1723563000000|2024-08-13 15:30:00|31988.8|31973.8|32011.3|31996.3|32018.8|32003.8|31988.8|31973.8|344
1723563300000|2024-08-13 15:35:00|32013.8|31998.8|32006.3|31991.3|32013.8|31998.8|31998.8|31983.8|35
1723563600000|2024-08-13 15:40:00|32008.8|31993.8|31986.3|31971.3|32011.3|31996.3|31983.8|31968.8|66
1723563900000|2024-08-13 15:45:00|31988.8|31973.8|31993.8|31978.8|32003.8|31988.8|31988.8|31973.8|28
1723564200000|2024-08-13 15:50:00|31996.3|31976.3|32016.3|31996.3|32016.3|31996.3|31996.3|31971.3|13
1723564500000|2024-08-13 15:55:00|32011.3|31991.3|32006.3|31981.3|32021.3|32001.3|32001.3|31981.3|22
1723564800000|2024-08-13 16:00:00|32001.3|31986.3|32011.3|31991.3|32016.3|31996.3|32001.3|31976.3|15
1723565100000|2024-08-13 16:05:00|32010.3|31986.3|32001.3|31976.3|32011.3|31991.3|31996.3|31976.3|53
1723565400000|2024-08-13 16:10:00|32006.3|31981.3|32011.3|31991.3|32016.3|31991.3|32001.3|31976.3|17
1723565700000|2024-08-13 16:15:00|32016.3|31996.3|32026.3|32006.3|32026.3|32006.3|32011.3|31991.3|8
1723566000000|2024-08-13 16:20:00|32021.3|32001.3|32021.3|32001.3|32036.3|32011.3|32016.3|31996.3|26
1723566300000|2024-08-13 16:25:00|32026.3|32006.3|32016.3|31996.3|32031.3|32006.3|32016.3|31991.3|9
1723566600000|2024-08-13 16:30:00|32011.3|31991.3|32011.3|31991.3|32021.3|31996.3|32001.3|31981.3|11
1723566900000|2024-08-13 16:35:00|32006.3|31986.3|32016.3|31991.3|32016.3|31996.3|32006.3|31986.3|18
1723567200000|2024-08-13 16:40:00|32021.3|31996.3|32026.3|32006.3|32026.3|32006.3|32016.3|31991.3|21
1723567500000|2024-08-13 16:45:00|32021.3|32001.3|32051.3|32031.3|32051.3|32031.3|32021.3|32001.3|29
1723567800000|2024-08-13 16:50:00|32056.3|32026.3|32056.3|32031.3|32061.3|32041.3|32051.3|32026.3|16
1723568100000|2024-08-13 16:55:00|32051.3|32036.3|32061.3|32041.3|32061.3|32041.3|32051.3|32031.3|15
1723568400000|2024-08-13 17:00:00|32056.3|32036.3|32041.3|32021.3|32061.3|32041.3|32041.3|32021.3|5
1723568700000|2024-08-13 17:05:00|32036.3|32016.3|32041.3|32016.3|32051.3|32031.3|32036.3|32016.3|21
1723569000000|2024-08-13 17:10:00|32036.3|32021.3|32051.3|32031.3|32051.3|32031.3|32031.3|32011.3|5
1723569300000|2024-08-13 17:15:00|32046.3|32026.3|32051.3|32031.3|32056.3|32031.3|32041.3|32021.3|9
1723569600000|2024-08-13 17:20:00|32056.3|32026.3|32046.3|32026.3|32056.3|32031.3|32046.3|32026.3|4
1723569900000|2024-08-13 17:25:00|32041.3|32021.3|32051.3|32026.3|32051.3|32031.3|32041.3|32016.3|7
1723570200000|2024-08-13 17:30:00|32046.3|32031.3|32036.3|32016.3|32056.3|32036.3|32036.3|32011.3|6
1723570500000|2024-08-13 17:35:00|32041.3|32021.3|32046.3|32026.3|32046.3|32026.3|32041.3|32016.3|6
1723570800000|2024-08-13 17:40:00|32041.3|32021.3|32041.3|32021.3|32051.3|32026.3|32041.3|32021.3|6
1723571100000|2024-08-13 17:45:00|32046.3|32026.3|32041.3|32016.3|32046.3|32026.3|32011.3|31991.3|21
1723571400000|2024-08-13 17:50:00|32036.3|32011.3|32046.3|32026.3|32046.3|32026.3|32026.3|32006.3|6
1723571700000|2024-08-13 17:55:00|32051.3|32021.3|32051.3|32031.3|32056.3|32036.3|32046.3|32021.3|6
1723572000000|2024-08-13 18:00:00|32056.3|32026.3|32056.3|32031.3|32061.3|32041.3|32046.3|32026.3|9
1723572300000|2024-08-13 18:05:00|32051.3|32026.3|32056.3|32036.3|32061.3|32036.3|32051.3|32026.3|3
1723572600000|2024-08-13 18:10:00|32051.3|32031.3|32061.3|32036.3|32066.3|32046.3|32051.3|32031.3|4
1723572900000|2024-08-13 18:15:00|32066.3|32041.3|32051.3|32031.3|32066.3|32041.3|32041.3|32021.3|4
1723573200000|2024-08-13 18:20:00|32056.3|32026.3|32066.3|32041.3|32066.3|32046.3|32056.3|32026.3|7
1723573500000|2024-08-13 18:25:00|32061.3|32046.3|32066.3|32051.3|32071.3|32051.3|32061.3|32036.3|10
1723573800000|2024-08-13 18:30:00|32063.8|32048.8|32068.8|32053.8|32068.8|32053.8|32056.3|32041.3|2
1723574100000|2024-08-13 18:35:00|32071.3|32056.3|32086.3|32071.3|32088.8|32073.8|32071.3|32056.3|19
1723574400000|2024-08-13 18:40:00|32083.8|32068.8|32088.8|32073.8|32088.8|32073.8|32083.8|32068.8|3
1723574700000|2024-08-13 18:45:00|32086.3|32071.3|32091.3|32076.3|32093.8|32078.8|32086.3|32071.3|5
1723575000000|2024-08-13 18:50:00|32088.8|32073.8|32091.3|32076.3|32093.8|32078.8|32083.8|32068.8|2
1723575300000|2024-08-13 18:55:00|32093.8|32078.8|32091.3|32076.3|32093.8|32078.8|32088.8|32073.8|16
1723575600000|2024-08-13 19:00:00|32093.8|32078.8|32098.8|32083.8|32106.3|32091.3|32091.3|32076.3|20
1723575900000|2024-08-13 19:05:00|32096.3|32081.3|32091.3|32076.3|32096.3|32081.3|32086.3|32071.3|7
1723576200000|2024-08-13 19:10:00|32088.8|32073.8|32086.3|32071.3|32093.8|32078.8|32083.8|32068.8|9
1723576500000|2024-08-13 19:15:00|32088.8|32073.8|32083.8|32068.8|32088.8|32073.8|32081.3|32066.3|1
1723576800000|2024-08-13 19:20:00|32081.3|32066.3|32098.8|32083.8|32101.3|32086.3|32078.8|32063.8|5
1723577100000|2024-08-13 19:25:00|32103.8|32088.8|32108.8|32093.8|32108.8|32093.8|32098.8|32083.8|15
1723577400000|2024-08-13 19:30:00|32106.3|32091.3|32101.3|32086.3|32106.3|32091.3|32096.3|32081.3|4
1723577700000|2024-08-13 19:35:00|32098.8|32083.8|32106.3|32091.3|32106.3|32091.3|32096.3|32081.3|20
1723578000000|2024-08-13 19:40:00|32108.8|32093.8|32121.3|32106.3|32121.3|32106.3|32108.8|32093.8|6
1723578300000|2024-08-13 19:45:00|32118.8|32103.8|32141.3|32126.3|32143.8|32128.8|32116.3|32101.3|14
1723578600000|2024-08-13 19:50:00|32138.8|32123.8|32121.3|32106.3|32141.3|32126.3|32111.3|32096.3|19
1723578900000|2024-08-13 19:55:00|32118.8|32103.8|32128.8|32113.8|32128.8|32113.8|32116.3|32101.3|37
1723579200000|2024-08-13 20:00:00|32123.2|32083.2|32128.6|32088.6|32128.6|32088.6|32106|32066|0
1723579500000|2024-08-13 20:05:00|32127.3|32087.3|32129.3|32089.3|32132.7|32092.7|32119.8|32079.8|0
1723579800000|2024-08-13 20:10:00|32129.2|32089.2|32127.3|32087.3|32130|32090|32122.5|32082.5|0
1723580100000|2024-08-13 20:15:00|32127.2|32087.2|32122.5|32082.5|32127.2|32087.2|32119.1|32079.1|0
1723580400000|2024-08-13 20:20:00|32122.4|32082.4|32121|32081|32124.5|32084.5|32118.6|32078.6|0
1723580700000|2024-08-13 20:25:00|32121.6|32081.6|32112.1|32072.1|32125|32085|32108.7|32068.7|0
1723581000000|2024-08-13 20:30:00|32112|32072|32110|32070|32114.8|32074.8|32105.9|32065.9|0
1723581300000|2024-08-13 20:35:00|32109.3|32069.3|32105.3|32065.3|32110|32070|32102.5|32062.5|0
1723581600000|2024-08-13 20:40:00|32105.2|32065.2|32106|32066|32108.7|32068.7|32104.6|32064.6|0
1723581900000|2024-08-13 20:45:00|32106.6|32066.6|32105.3|32065.3|32106.6|32066.6|32102.5|32062.5|0
1723582200000|2024-08-13 20:50:00|32105.2|32065.2|32106|32066|32106|32066|32103.9|32063.9|0
1723582500000|2024-08-13 20:55:00|32107.3|32067.3|32112.8|32072.8|32114.1|32074.1|32106|32066|0
1723582800000|2024-08-13 21:00:00|32113.4|32073.4|32114.1|32074.1|32116.2|32076.2|32113.4|32073.4|0
1723583100000|2024-08-13 21:05:00|32114.8|32074.8|32107.3|32067.3|32116.9|32076.9|32107.3|32067.3|0
1723583400000|2024-08-13 21:10:00|32108|32068|32105.3|32065.3|32108.7|32068.7|32100.5|32060.5|0
1723583700000|2024-08-13 21:15:00|32105.2|32065.2|32105.3|32065.3|32106.6|32066.6|32103.2|32063.2|0
1723584000000|2024-08-13 21:20:00|32105.2|32065.2|32108|32068|32108|32068|32102.5|32062.5|0
1723584300000|2024-08-13 21:25:00|32108.7|32068.7|32110.7|32070.7|32110.7|32070.7|32106.6|32066.6|0
1723584600000|2024-08-13 21:30:00|32110.8|32070.8|32111.4|32071.4|32112.1|32072.1|32110.7|32070.7|0
1723584900000|2024-08-13 21:35:00|32110.7|32070.7|32108|32068|32111.4|32071.4|32106.6|32066.6|0
1723585200000|2024-08-13 21:40:00|32108.7|32068.7|32107.3|32067.3|32108.7|32068.7|32107.3|32067.3|0
1723585500000|2024-08-13 21:45:00|32106.6|32066.6|32108.7|32068.7|32108.7|32068.7|32106.6|32066.6|0
1723585800000|2024-08-13 21:50:00|32108.8|32068.8|32112.8|32072.8|32112.8|32072.8|32108.8|32068.8|0
1723586100000|2024-08-13 21:55:00|32115.5|32075.5|32115.5|32075.5|32117.5|32077.5|32114.8|32074.8|0
1723586400000|2024-08-13 22:00:00|32116.2|32076.2|32129.1|32089.1|32133.2|32093.2|32116.2|32076.2|0
1723586700000|2024-08-13 22:05:00|32129.2|32089.2|32129.1|32089.1|32133.2|32093.2|32127.8|32087.8|0
1723587000000|2024-08-13 22:10:00|32129.2|32089.2|32126.4|32086.4|32133.2|32093.2|32123.7|32083.7|0
1723587300000|2024-08-13 22:15:00|32125.7|32085.7|32112.1|32072.1|32127.1|32087.1|32103.9|32063.9|0
1723587600000|2024-08-13 22:20:00|32112.8|32072.8|32112.1|32072.1|32114.8|32074.8|32106|32066|0
1723587900000|2024-08-13 22:25:00|32112|32072|32116.9|32076.9|32116.9|32076.9|32110.7|32070.7|0
1723588200000|2024-08-13 22:30:00|32116.8|32076.8|32112.1|32072.1|32116.8|32076.8|32110|32070|0
1723588500000|2024-08-13 22:35:00|32112.8|32072.8|32110|32070|32114.8|32074.8|32108|32068|0
1723588800000|2024-08-13 22:40:00|32109.3|32069.3|32114.8|32074.8|32114.8|32074.8|32109.3|32069.3|0
1723589100000|2024-08-13 22:45:00|32114.1|32074.1|32113.4|32073.4|32114.8|32074.8|32112.1|32072.1|0
1723589400000|2024-08-13 22:50:00|32113.5|32073.5|32113.4|32073.4|32115.5|32075.5|32112.1|32072.1|0
1723589700000|2024-08-13 22:55:00|32113.5|32073.5|32114.8|32074.8|32115.5|32075.5|32113.4|32073.4|0
1723590000000|2024-08-13 23:00:00|32114.1|32074.1|32118.9|32078.9|32119.6|32079.6|32110|32070|0
1723590300000|2024-08-13 23:05:00|32119.6|32079.6|32115.5|32075.5|32120.3|32080.3|32115.5|32075.5|0
1723590600000|2024-08-13 23:10:00|32114.8|32074.8|32118.2|32078.2|32121.6|32081.6|32114.8|32074.8|0
1723590900000|2024-08-13 23:15:00|32118.9|32078.9|32125|32085|32126.4|32086.4|32118.9|32078.9|0
1723591200000|2024-08-13 23:20:00|32124.4|32084.4|32123.7|32083.7|32126.4|32086.4|32123|32083|0
1723591500000|2024-08-13 23:25:00|32123.6|32083.6|32125|32085|32126.4|32086.4|32123|32083|0
1723591800000|2024-08-13 23:30:00|32124.4|32084.4|32127.8|32087.8|32128.5|32088.5|32118.9|32078.9|0
1723592100000|2024-08-13 23:35:00|32127.7|32087.7|32125|32085|32127.7|32087.7|32121.6|32081.6|0
1723592400000|2024-08-13 23:40:00|32124.4|32084.4|32123.7|32083.7|32125|32085|32121.6|32081.6|0
1723592700000|2024-08-13 23:45:00|32123.6|32083.6|32123|32083|32127.1|32087.1|32120.3|32080.3|0
1723593000000|2024-08-13 23:50:00|32122.3|32082.3|32126.4|32086.4|32127.8|32087.8|32121.6|32081.6|0
1723593300000|2024-08-13 23:55:00|32125|32085|32123.7|32083.7|32127.8|32087.8|32123.7|32083.7|0
1723593600000|2024-08-14 00:00:00|32125|32085|32121.6|32081.6|32128.5|32088.5|32118.9|32078.9|0
1723593900000|2024-08-14 00:05:00|32122.3|32082.3|32123|32083|32129.8|32089.8|32120.3|32080.3|0
1723594200000|2024-08-14 00:10:00|32122.3|32082.3|32125.5|32085.5|32128.2|32088.2|32114.1|32074.1|0
1723594500000|2024-08-14 00:15:00|32124.8|32084.8|32127.6|32087.6|32127.7|32087.7|32100.8|32060.8|0
1723594800000|2024-08-14 00:20:00|32121|32081|32100.7|32060.7|32121|32081|32097.3|32057.3|0
1723595100000|2024-08-14 00:25:00|32104|32064|32114.1|32074.1|32120.8|32080.8|32100.6|32060.6|0
1723595400000|2024-08-14 00:30:00|32114|32074|32107.5|32067.5|32114.1|32074.1|32100.7|32060.7|0
1723595700000|2024-08-14 00:35:00|32107.4|32067.4|32117.4|32077.4|32120.9|32080.9|32107.4|32067.4|0
1723596000000|2024-08-14 00:40:00|32117.5|32077.5|32117.4|32077.4|32124.2|32084.2|32117.4|32077.4|0
1723596300000|2024-08-14 00:45:00|32117.5|32077.5|32104.3|32064.3|32117.5|32077.5|32097.5|32057.5|0
1723596600000|2024-08-14 00:50:00|32104.2|32064.2|32104.4|32064.4|32111|32071|32104.2|32064.2|0
1723596900000|2024-08-14 00:55:00|32104.3|32064.3|32097.8|32057.8|32104.5|32064.5|32091|32051|0
1723597200000|2024-08-14 01:00:00|32097.7|32057.7|32104.3|32064.3|32104.3|32064.3|32084.3|32044.3|0
1723597500000|2024-08-14 01:05:00|32104.4|32064.4|32117.7|32077.7|32130.9|32090.9|32104.3|32064.3|0
1723597800000|2024-08-14 01:10:00|32117.6|32077.6|32124.2|32084.2|32124.2|32084.2|32117.6|32077.6|0
1723598100000|2024-08-14 01:15:00|32117.6|32077.6|32117.7|32077.7|32124.3|32084.3|32117.6|32077.6|0
1723598400000|2024-08-14 01:20:00|32124.3|32084.3|32117.7|32077.7|32124.5|32084.5|32111|32071|0
1723598700000|2024-08-14 01:25:00|32117.6|32077.6|32130.9|32090.9|32131|32091|32117.6|32077.6|0
1723599000000|2024-08-14 01:30:00|32124.3|32084.3|32144.8|32104.8|32144.8|32104.8|32124.3|32084.3|0
1723599300000|2024-08-14 01:35:00|32144.7|32104.7|32151.3|32111.3|32151.4|32111.4|32144.5|32104.5|0
1723599600000|2024-08-14 01:40:00|32151.4|32111.4|32164.8|32124.8|32164.8|32124.8|32151.2|32111.2|0
1723599900000|2024-08-14 01:45:00|32161.5|32121.5|32163|32123|32163|32123|32149.6|32109.6|0
1723600200000|2024-08-14 01:50:00|32163.1|32123.1|32163|32123|32163.1|32123.1|32156.3|32116.3|0
1723600500000|2024-08-14 01:55:00|32162.9|32122.9|32156.3|32116.3|32163.1|32123.1|32149.7|32109.7|0
1723600800000|2024-08-14 02:00:00|32156.4|32116.4|32142.9|32102.9|32156.4|32116.4|32136.2|32096.2|0
1723601100000|2024-08-14 02:05:00|32136.3|32096.3|32109.7|32069.7|32136.3|32096.3|32096.3|32056.3|0
1723601400000|2024-08-14 02:10:00|32109.6|32069.6|32069.4|32029.4|32109.7|32069.7|32069.2|32029.2|0
1723601700000|2024-08-14 02:15:00|32069.3|32029.3|32086.1|32046.1|32089.6|32049.6|32062.6|32022.6|0
1723602000000|2024-08-14 02:20:00|32082.8|32042.8|32086.1|32046.1|32099.4|32059.4|32076.1|32036.1|0
1723602300000|2024-08-14 02:25:00|32089.4|32049.4|32096.1|32056.1|32102.8|32062.8|32079.3|32039.3|0
1723602600000|2024-08-14 02:30:00|32096|32056|32069.5|32029.5|32096.1|32056.1|32069.5|32029.5|0
1723602900000|2024-08-14 02:35:00|32076.1|32036.1|32082.9|32042.9|32089.5|32049.5|32062.8|32022.8|0
1723603200000|2024-08-14 02:40:00|32082.8|32042.8|32083|32043|32083|32043|32076.2|32036.2|0
1723603500000|2024-08-14 02:45:00|32082.9|32042.9|32096.2|32056.2|32096.3|32056.3|32082.9|32042.9|0
1723603800000|2024-08-14 02:50:00|32096.3|32056.3|32102.9|32062.9|32102.9|32062.9|32089.5|32049.5|0
1723604100000|2024-08-14 02:55:00|32096.3|32056.3|32083|32043|32096.3|32056.3|32083|32043|0
1723604400000|2024-08-14 03:00:00|32083.1|32043.1|32083.1|32043.1|32086.4|32046.4|32083|32043|0
1723604700000|2024-08-14 03:05:00|32083|32043|32083.1|32043.1|32089.8|32049.8|32076.4|32036.4|0
1723605000000|2024-08-14 03:10:00|32083.2|32043.2|32083.2|32043.2|32089.9|32049.9|32083.1|32043.1|0
1723605300000|2024-08-14 03:15:00|32089.8|32049.8|32096.5|32056.5|32096.5|32056.5|32083.1|32043.1|0
1723605600000|2024-08-14 03:20:00|32096.4|32056.4|32097|32057|32097|32057|32093.1|32053.1|0
1723605900000|2024-08-14 03:25:00|32096.9|32056.9|32090.2|32050.2|32097|32057|32090.2|32050.2|0
1723606200000|2024-08-14 03:30:00|32090.1|32050.1|32103.5|32063.5|32103.5|32063.5|32090.1|32050.1|0
1723606500000|2024-08-14 03:35:00|32100.2|32060.2|32103.4|32063.4|32103.5|32063.5|32096.6|32056.6|0
1723606800000|2024-08-14 03:40:00|32110|32070|32103.4|32063.4|32110.1|32070.1|32100|32060|0
1723607100000|2024-08-14 03:45:00|32103.5|32063.5|32110.2|32070.2|32110.2|32070.2|32103.5|32063.5|0
1723607400000|2024-08-14 03:50:00|32110.3|32070.3|32106.9|32066.9|32110.3|32070.3|32103.5|32063.5|0
1723607700000|2024-08-14 03:55:00|32110.2|32070.2|32110.1|32070.1|32110.2|32070.2|32103.4|32063.4|0
1723608000000|2024-08-14 04:00:00|32106.8|32066.8|32116.7|32076.7|32116.8|32076.8|32106.8|32066.8|0
1723608300000|2024-08-14 04:05:00|32123.3|32083.3|32136.6|32096.6|32136.6|32096.6|32123.3|32083.3|0
1723608600000|2024-08-14 04:10:00|32136.5|32096.5|32136.6|32096.6|32143.3|32103.3|32129.9|32089.9|0
1723608900000|2024-08-14 04:15:00|32136.5|32096.5|32129.9|32089.9|32143.2|32103.2|32116.7|32076.7|0
1723609200000|2024-08-14 04:20:00|32130|32090|32143.2|32103.2|32143.3|32103.3|32129.9|32089.9|0
1723609500000|2024-08-14 04:25:00|32143.3|32103.3|32149.9|32109.9|32156.5|32116.5|32143.2|32103.2|0
1723609800000|2024-08-14 04:30:00|32149.8|32109.8|32136.7|32096.7|32156.5|32116.5|32136.6|32096.6|0
1723610100000|2024-08-14 04:35:00|32136.6|32096.6|32130.1|32090.1|32140|32100|32130.1|32090.1|0
1723610400000|2024-08-14 04:40:00|32133.4|32093.4|32136.7|32096.7|32143.4|32103.4|32133.4|32093.4|0
1723610700000|2024-08-14 04:45:00|32136.6|32096.6|32136.7|32096.7|32136.7|32096.7|32130|32090|0
1723611000000|2024-08-14 04:50:00|32136.6|32096.6|32136.6|32096.6|32136.7|32096.7|32129.9|32089.9|0
1723611300000|2024-08-14 04:55:00|32136.5|32096.5|32143.1|32103.1|32143.2|32103.2|32136.5|32096.5|0
1723611600000|2024-08-14 05:00:00|32143|32103|32143.1|32103.1|32143.1|32103.1|32129.8|32089.8|0
1723611900000|2024-08-14 05:05:00|32136.5|32096.5|32136.5|32096.5|32143.1|32103.1|32136.5|32096.5|0
1723612200000|2024-08-14 05:10:00|32139.8|32099.8|32122.4|32082.4|32150.2|32110.2|32122.4|32082.4|0
1723612500000|2024-08-14 05:15:00|32115.8|32075.8|32115.9|32075.9|32116|32076|32109.2|32069.2|0
1723612800000|2024-08-14 05:20:00|32116|32076|32116.3|32076.3|32116.4|32076.4|32115.9|32075.9|0
1723613100000|2024-08-14 05:25:00|32116.2|32076.2|32122.8|32082.8|32122.8|32082.8|32116.2|32076.2|0
1723613400000|2024-08-14 05:30:00|32129.4|32089.4|32136.2|32096.2|32136.2|32096.2|32126.1|32086.1|0
1723613700000|2024-08-14 05:35:00|32136.3|32096.3|32129.6|32089.6|32149.6|32109.6|32129.5|32089.5|0
1723614000000|2024-08-14 05:40:00|32129.7|32089.7|32143|32103|32143|32103|32123|32083|0
1723614300000|2024-08-14 05:45:00|32142.9|32102.9|32162.6|32122.6|32176.1|32136.1|32142.9|32102.9|0
1723614600000|2024-08-14 05:50:00|32156|32116|32149.4|32109.4|32162.6|32122.6|32149.4|32109.4|0
1723614900000|2024-08-14 05:55:00|32142.8|32102.8|32133.2|32093.2|32149.5|32109.5|32129.7|32089.7|0
1723615200000|2024-08-14 06:00:00|32149.6|32134.6|32194.6|32179.6|32197.1|32182.1|32149.6|32134.6|52
1723615500000|2024-08-14 06:05:00|32192.1|32177.1|32149.6|32134.6|32192.1|32177.1|32147.1|32132.1|40
1723615800000|2024-08-14 06:10:00|32147.1|32132.1|32147.1|32132.1|32157.1|32142.1|32142.1|32127.1|18
1723616100000|2024-08-14 06:15:00|32144.6|32129.6|32147.1|32132.1|32159.6|32144.6|32142.1|32127.1|15
1723616400000|2024-08-14 06:20:00|32149.6|32134.6|32149.6|32134.6|32159.6|32144.6|32147.1|32132.1|12
1723616700000|2024-08-14 06:25:00|32154.6|32139.6|32167.1|32152.1|32174.6|32159.6|32152.1|32137.1|18
1723617000000|2024-08-14 06:30:00|32164.6|32149.6|32177.1|32162.1|32189.6|32174.6|32164.6|32149.6|15
1723617300000|2024-08-14 06:35:00|32174.6|32159.6|32179.6|32164.6|32189.6|32174.6|32172.1|32157.1|23
1723617600000|2024-08-14 06:40:00|32182.1|32167.1|32179.6|32164.6|32182.1|32167.1|32164.6|32149.6|21
1723617900000|2024-08-14 06:45:00|32182.1|32167.1|32157.1|32142.1|32182.1|32167.1|32154.6|32139.6|24
1723618200000|2024-08-14 06:50:00|32159.6|32144.6|32169.6|32154.6|32177.1|32162.1|32159.6|32144.6|20
1723618500000|2024-08-14 06:55:00|32172.1|32157.1|32164.6|32149.6|32177.1|32162.1|32157.1|32142.1|33
1723618800000|2024-08-14 07:00:00|32167.1|32152.1|32199.6|32184.6|32232.1|32217.1|32154.6|32139.6|486
1723619100000|2024-08-14 07:05:00|32194.6|32179.6|32174.6|32159.6|32204.6|32189.6|32174.6|32159.6|193
1723619400000|2024-08-14 07:10:00|32177.1|32162.1|32187.1|32172.1|32194.6|32179.6|32154.6|32139.6|130
1723619700000|2024-08-14 07:15:00|32189.6|32174.6|32202.1|32187.1|32207.1|32192.1|32164.6|32149.6|118
1723620000000|2024-08-14 07:20:00|32207.1|32192.1|32207.1|32192.1|32217.1|32202.1|32179.6|32164.6|162
1723620300000|2024-08-14 07:25:00|32209.6|32194.6|32222.1|32207.1|32227.1|32212.1|32207.1|32192.1|123
1723620600000|2024-08-14 07:30:00|32227.1|32212.1|32222.1|32207.1|32239.6|32224.6|32212.1|32197.1|156
1723620900000|2024-08-14 07:35:00|32227.1|32212.1|32244.6|32229.6|32249.6|32234.6|32222.1|32207.1|119
1723621200000|2024-08-14 07:40:00|32245.3|32230.3|32262.8|32247.8|32267.8|32252.8|32240.3|32225.3|92
1723621500000|2024-08-14 07:45:00|32260.3|32245.3|32257.8|32242.8|32262.8|32247.8|32237.8|32222.8|88
1723621800000|2024-08-14 07:50:00|32255.3|32240.3|32257.8|32242.8|32282.8|32267.8|32247.8|32232.8|84
1723622100000|2024-08-14 07:55:00|32262.8|32247.8|32247.8|32232.8|32265.3|32250.3|32247.8|32232.8|58
1723622400000|2024-08-14 08:00:00|32250.3|32235.3|32225.3|32210.3|32252.8|32237.8|32225.3|32210.3|93
1723622700000|2024-08-14 08:05:00|32227.8|32212.8|32232.8|32217.8|32252.8|32237.8|32222.8|32207.8|59
1723623000000|2024-08-14 08:10:00|32235.3|32220.3|32260.3|32245.3|32260.3|32245.3|32230.3|32215.3|71
1723623300000|2024-08-14 08:15:00|32257.8|32242.8|32267.8|32252.8|32272.8|32257.8|32247.8|32232.8|54
1723623600000|2024-08-14 08:20:00|32270.3|32255.3|32287.8|32272.8|32292.8|32277.8|32262.8|32247.8|68
1723623900000|2024-08-14 08:25:00|32290.3|32275.3|32295.3|32280.3|32297.8|32282.8|32287.8|32272.8|70
1723624200000|2024-08-14 08:30:00|32297.8|32282.8|32332.8|32317.8|32347.8|32332.8|32297.8|32282.8|96
1723624500000|2024-08-14 08:35:00|32330.3|32315.3|32305.3|32290.3|32332.8|32317.8|32292.8|32277.8|112
1723624800000|2024-08-14 08:40:00|32307.8|32292.8|32320.3|32305.3|32327.8|32312.8|32307.8|32292.8|81
1723625100000|2024-08-14 08:45:00|32322.8|32307.8|32302.8|32287.8|32322.8|32307.8|32300.3|32285.3|64
1723625400000|2024-08-14 08:50:00|32305.3|32290.3|32315.3|32300.3|32317.8|32302.8|32302.8|32287.8|21
1723625700000|2024-08-14 08:55:00|32317.8|32302.8|32335.3|32320.3|32342.8|32327.8|32312.8|32297.8|45
1723626000000|2024-08-14 09:00:00|32337.8|32322.8|32317.8|32302.8|32340.3|32325.3|32315.3|32300.3|73
1723626300000|2024-08-14 09:05:00|32320.3|32305.3|32320.3|32305.3|32325.3|32310.3|32312.8|32297.8|45
1723626600000|2024-08-14 09:10:00|32317.8|32302.8|32302.8|32287.8|32320.3|32305.3|32302.8|32287.8|38
1723626900000|2024-08-14 09:15:00|32305.3|32290.3|32317.8|32302.8|32317.8|32302.8|32302.8|32287.8|38
1723627200000|2024-08-14 09:20:00|32320.3|32305.3|32327.8|32312.8|32337.8|32322.8|32317.8|32302.8|67
1723627500000|2024-08-14 09:25:00|32322.8|32307.8|32327.8|32312.8|32327.8|32312.8|32315.3|32300.3|46
1723627800000|2024-08-14 09:30:00|32330.3|32315.3|32317.8|32302.8|32332.8|32317.8|32317.8|32302.8|44
1723628100000|2024-08-14 09:35:00|32320.3|32305.3|32312.8|32297.8|32327.8|32312.8|32312.8|32297.8|46
1723628400000|2024-08-14 09:40:00|32307.8|32292.8|32292.8|32277.8|32312.8|32297.8|32292.8|32277.8|60
1723628700000|2024-08-14 09:45:00|32295.3|32280.3|32285.3|32270.3|32297.8|32282.8|32282.8|32267.8|69
1723629000000|2024-08-14 09:50:00|32282.8|32267.8|32280.3|32265.3|32292.8|32277.8|32275.3|32260.3|53
1723629300000|2024-08-14 09:55:00|32282.8|32267.8|32262.8|32247.8|32282.8|32267.8|32262.8|32247.8|44
1723629600000|2024-08-14 10:00:00|32260.3|32245.3|32272.8|32257.8|32277.8|32262.8|32250.3|32235.3|168
1723629900000|2024-08-14 10:05:00|32275.3|32260.3|32250.3|32235.3|32277.8|32262.8|32250.3|32235.3|57
1723630200000|2024-08-14 10:10:00|32247.8|32232.8|32235.3|32220.3|32250.3|32235.3|32235.3|32220.3|29
1723630500000|2024-08-14 10:15:00|32237.8|32222.8|32232.8|32217.8|32245.3|32230.3|32230.3|32215.3|26
1723630800000|2024-08-14 10:20:00|32230.3|32215.3|32240.3|32225.3|32242.8|32227.8|32222.8|32207.8|126
1723631100000|2024-08-14 10:25:00|32242.8|32227.8|32235.3|32220.3|32242.8|32227.8|32230.3|32215.3|1120
1723631400000|2024-08-14 10:30:00|32237.8|32222.8|32257.8|32242.8|32257.8|32242.8|32237.8|32222.8|34
1723631700000|2024-08-14 10:35:00|32255.3|32240.3|32257.8|32242.8|32267.8|32252.8|32252.8|32237.8|34
1723632000000|2024-08-14 10:40:00|32260.3|32245.3|32255.3|32240.3|32272.8|32257.8|32255.3|32240.3|40
1723632300000|2024-08-14 10:45:00|32252.8|32237.8|32267.8|32252.8|32277.8|32262.8|32252.8|32237.8|129
1723632600000|2024-08-14 10:50:00|32265.3|32250.3|32265.3|32250.3|32272.8|32257.8|32257.8|32242.8|17
1723632900000|2024-08-14 10:55:00|32262.8|32247.8|32262.8|32247.8|32267.8|32252.8|32257.8|32242.8|15
1723633200000|2024-08-14 11:00:00|32267.8|32252.8|32267.8|32252.8|32272.8|32257.8|32262.8|32247.8|18
1723633500000|2024-08-14 11:05:00|32265.3|32250.3|32255.3|32240.3|32265.3|32250.3|32252.8|32237.8|32
1723633800000|2024-08-14 11:10:00|32252.8|32237.8|32245.3|32230.3|32257.8|32242.8|32242.8|32227.8|26
1723634100000|2024-08-14 11:15:00|32247.8|32232.8|32235.3|32220.3|32257.8|32242.8|32235.3|32220.3|1030
1723634400000|2024-08-14 11:20:00|32232.8|32217.8|32237.8|32222.8|32247.8|32232.8|32230.3|32215.3|229
1723634700000|2024-08-14 11:25:00|32240.3|32225.3|32247.8|32232.8|32255.3|32240.3|32240.3|32225.3|12
1723635000000|2024-08-14 11:30:00|32250.3|32235.3|32267.8|32252.8|32272.8|32257.8|32250.3|32235.3|40
1723635300000|2024-08-14 11:35:00|32265.3|32250.3|32270.3|32255.3|32275.3|32260.3|32250.3|32235.3|30
1723635600000|2024-08-14 11:40:00|32267.3|32252.3|32282.3|32267.3|32282.3|32267.3|32264.8|32249.8|38
1723635900000|2024-08-14 11:45:00|32279.8|32264.8|32277.3|32262.3|32284.8|32269.8|32269.8|32254.8|22
1723636200000|2024-08-14 11:50:00|32274.8|32259.8|32284.8|32269.8|32294.8|32279.8|32272.3|32257.3|23
1723636500000|2024-08-14 11:55:00|32287.3|32272.3|32284.8|32269.8|32292.3|32277.3|32277.3|32262.3|27
1723636800000|2024-08-14 12:00:00|32282.3|32267.3|32302.3|32287.3|32304.8|32289.8|32279.8|32264.8|30
1723637100000|2024-08-14 12:05:00|32299.8|32284.8|32289.8|32274.8|32304.8|32289.8|32289.8|32274.8|22
1723637400000|2024-08-14 12:10:00|32292.3|32277.3|32279.8|32264.8|32294.8|32279.8|32279.8|32264.8|32
1723637700000|2024-08-14 12:15:00|32282.3|32267.3|32279.8|32264.8|32287.3|32272.3|32269.8|32254.8|32
1723638000000|2024-08-14 12:20:00|32282.3|32267.3|32262.3|32247.3|32284.8|32269.8|32249.8|32234.8|58
1723638300000|2024-08-14 12:25:00|32259.8|32244.8|32259.8|32244.8|32272.3|32257.3|32252.3|32237.3|36
1723638600000|2024-08-14 12:30:00|32262.3|32247.3|32257.3|32242.3|32322.3|32307.3|32244.8|32229.8|205
1723638900000|2024-08-14 12:35:00|32259.8|32244.8|32262.3|32247.3|32274.8|32259.8|32234.8|32219.8|100
1723639200000|2024-08-14 12:40:00|32259.8|32244.8|32279.8|32264.8|32284.8|32269.8|32234.8|32219.8|70
1723639500000|2024-08-14 12:45:00|32282.3|32267.3|32294.8|32279.8|32299.8|32284.8|32277.3|32262.3|98
1723639800000|2024-08-14 12:50:00|32292.3|32277.3|32299.8|32284.8|32299.8|32284.8|32269.8|32254.8|138
1723640100000|2024-08-14 12:55:00|32302.3|32287.3|32324.8|32309.8|32327.3|32312.3|32299.8|32284.8|143
1723640400000|2024-08-14 13:00:00|32322.3|32307.3|32337.3|32322.3|32344.8|32329.8|32319.8|32304.8|88
1723640700000|2024-08-14 13:05:00|32334.8|32319.8|32319.8|32304.8|32354.8|32339.8|32314.8|32299.8|53
1723641000000|2024-08-14 13:10:00|32322.3|32307.3|32314.8|32299.8|32334.8|32319.8|32314.8|32299.8|63
1723641300000|2024-08-14 13:15:00|32317.3|32302.3|32309.8|32294.8|32319.8|32304.8|32299.8|32284.8|69
1723641600000|2024-08-14 13:20:00|32314.8|32299.8|32317.3|32302.3|32329.8|32314.8|32309.8|32294.8|41
1723641900000|2024-08-14 13:25:00|32319.8|32304.8|32304.8|32289.8|32319.8|32304.8|32297.3|32282.3|148
1723642200000|2024-08-14 13:30:00|32309.8|32294.8|32289.8|32274.8|32329.8|32314.8|32287.3|32272.3|140
1723642500000|2024-08-14 13:35:00|32284.8|32269.8|32289.8|32274.8|32302.3|32287.3|32279.8|32264.8|99
1723642800000|2024-08-14 13:40:00|32292.3|32277.3|32252.3|32237.3|32294.8|32279.8|32247.3|32232.3|131
1723643100000|2024-08-14 13:45:00|32249.8|32234.8|32254.8|32239.8|32262.3|32247.3|32232.3|32217.3|106
1723643400000|2024-08-14 13:50:00|32257.3|32242.3|32259.8|32244.8|32269.8|32254.8|32234.8|32219.8|77
1723643700000|2024-08-14 13:55:00|32257.3|32242.3|32244.8|32229.8|32259.8|32244.8|32239.8|32224.8|107
1723644000000|2024-08-14 14:00:00|32247.3|32232.3|32257.3|32242.3|32259.8|32244.8|32229.8|32214.8|114
1723644300000|2024-08-14 14:05:00|32254.8|32239.8|32259.8|32244.8|32259.8|32244.8|32234.8|32219.8|64
1723644600000|2024-08-14 14:10:00|32261.3|32246.3|32246.3|32231.3|32271.3|32256.3|32241.3|32226.3|73
1723644900000|2024-08-14 14:15:00|32248.8|32233.8|32273.8|32258.8|32276.3|32261.3|32248.8|32233.8|41
1723645200000|2024-08-14 14:20:00|32276.3|32261.3|32268.8|32253.8|32291.3|32276.3|32266.3|32251.3|120
1723645500000|2024-08-14 14:25:00|32266.3|32251.3|32271.3|32256.3|32276.3|32261.3|32251.3|32236.3|67
1723645800000|2024-08-14 14:30:00|32273.8|32258.8|32226.3|32211.3|32283.8|32268.8|32223.8|32208.8|96
1723646100000|2024-08-14 14:35:00|32228.8|32213.8|32233.8|32218.8|32243.8|32228.8|32221.3|32206.3|84
1723646400000|2024-08-14 14:40:00|32236.3|32221.3|32233.8|32218.8|32258.8|32243.8|32231.3|32216.3|73
1723646700000|2024-08-14 14:45:00|32236.3|32221.3|32268.8|32253.8|32271.3|32256.3|32231.3|32216.3|62
1723647000000|2024-08-14 14:50:00|32266.3|32251.3|32271.3|32256.3|32271.3|32256.3|32251.3|32236.3|64
1723647300000|2024-08-14 14:55:00|32268.8|32253.8|32271.3|32256.3|32276.3|32261.3|32261.3|32246.3|86
1723647600000|2024-08-14 15:00:00|32273.8|32258.8|32303.8|32288.8|32306.3|32291.3|32273.8|32258.8|93
1723647900000|2024-08-14 15:05:00|32306.3|32291.3|32288.8|32273.8|32308.8|32293.8|32286.3|32271.3|83
1723648200000|2024-08-14 15:10:00|32291.3|32276.3|32303.8|32288.8|32308.8|32293.8|32288.8|32273.8|76
1723648500000|2024-08-14 15:15:00|32301.3|32286.3|32306.3|32291.3|32311.3|32296.3|32296.3|32281.3|144
1723648800000|2024-08-14 15:20:00|32303.8|32288.8|32303.8|32288.8|32306.3|32291.3|32291.3|32276.3|101
1723649100000|2024-08-14 15:25:00|32306.3|32291.3|32316.3|32301.3|32321.3|32306.3|32306.3|32291.3|251
1723649400000|2024-08-14 15:30:00|32321.3|32306.3|32331.3|32316.3|32336.3|32321.3|32316.3|32301.3|501
1723649700000|2024-08-14 15:35:00|32326.3|32311.3|32336.3|32321.3|32338.8|32323.8|32313.8|32298.8|86
1723650000000|2024-08-14 15:40:00|32333.8|32318.8|32316.3|32301.3|32336.3|32321.3|32313.8|32298.8|61
1723650300000|2024-08-14 15:45:00|32318.8|32303.8|32331.3|32316.3|32336.3|32321.3|32318.8|32303.8|35
1723650600000|2024-08-14 15:50:00|32333.8|32313.8|32348.8|32328.8|32348.8|32328.8|32323.8|32303.8|87
1723650900000|2024-08-14 15:55:00|32353.8|32333.8|32353.8|32333.8|32358.8|32338.8|32348.8|32328.8|69
1723651200000|2024-08-14 16:00:00|32348.8|32328.8|32363.8|32343.8|32363.8|32343.8|32343.8|32323.8|24
1723651500000|2024-08-14 16:05:00|32368.8|32348.8|32363.8|32343.8|32373.8|32353.8|32363.8|32343.8|34
1723651800000|2024-08-14 16:10:00|32358.8|32338.8|32373.8|32348.8|32378.8|32358.8|32358.8|32333.8|45
1723652100000|2024-08-14 16:15:00|32368.8|32353.8|32353.8|32333.8|32378.8|32358.8|32353.8|32333.8|23
1723652400000|2024-08-14 16:20:00|32358.8|32338.8|32323.8|32298.8|32358.8|32338.8|32308.8|32283.8|33
1723652700000|2024-08-14 16:25:00|32318.8|32293.8|32313.8|32293.8|32323.8|32303.8|32303.8|32283.8|43
1723653000000|2024-08-14 16:30:00|32308.8|32288.8|32333.8|32313.8|32338.8|32318.8|32308.8|32288.8|19
1723653300000|2024-08-14 16:35:00|32338.8|32318.8|32343.8|32323.8|32348.8|32323.8|32328.8|32308.8|33
1723653600000|2024-08-14 16:40:00|32338.8|32318.8|32313.8|32293.8|32343.8|32323.8|32313.8|32288.8|18
1723653900000|2024-08-14 16:45:00|32318.8|32288.8|32323.8|32298.8|32328.8|32308.8|32308.8|32288.8|20
1723654200000|2024-08-14 16:50:00|32318.8|32303.8|32333.8|32313.8|32338.8|32313.8|32318.8|32298.8|11
1723654500000|2024-08-14 16:55:00|32338.8|32308.8|32338.8|32318.8|32343.8|32318.8|32323.8|32303.8|7
1723654800000|2024-08-14 17:00:00|32333.8|32313.8|32333.8|32313.8|32338.8|32313.8|32323.8|32303.8|11
1723655100000|2024-08-14 17:05:00|32338.8|32308.8|32348.8|32323.8|32353.8|32333.8|32338.8|32308.8|4
1723655400000|2024-08-14 17:10:00|32343.8|32328.8|32333.8|32313.8|32348.8|32328.8|32318.8|32298.8|2
1723655700000|2024-08-14 17:15:00|32338.8|32318.8|32343.8|32323.8|32348.8|32328.8|32333.8|32313.8|4
1723656000000|2024-08-14 17:20:00|32338.8|32318.8|32333.8|32313.8|32343.8|32323.8|32328.8|32308.8|3
1723656300000|2024-08-14 17:25:00|32338.8|32318.8|32338.8|32318.8|32343.8|32323.8|32323.8|32303.8|8
1723656600000|2024-08-14 17:30:00|32343.8|32323.8|32343.8|32318.8|32348.8|32328.8|32333.8|32313.8|5
1723656900000|2024-08-14 17:35:00|32338.8|32323.8|32333.8|32313.8|32348.8|32323.8|32333.8|32308.8|9
1723657200000|2024-08-14 17:40:00|32338.8|32318.8|32338.8|32318.8|32343.8|32323.8|32333.8|32313.8|3
1723657500000|2024-08-14 17:45:00|32343.8|32313.8|32348.8|32328.8|32348.8|32328.8|32338.8|32313.8|3
1723657800000|2024-08-14 17:50:00|32343.8|32323.8|32363.8|32343.8|32363.8|32343.8|32338.8|32318.8|12
1723658100000|2024-08-14 17:55:00|32368.8|32348.8|32368.8|32348.8|32378.8|32358.8|32368.8|32348.8|33
1723658400000|2024-08-14 18:00:00|32363.8|32343.8|32363.8|32338.8|32368.8|32348.8|32348.8|32328.8|22
1723658700000|2024-08-14 18:05:00|32358.8|32343.8|32363.8|32338.8|32368.8|32343.8|32353.8|32333.8|4
1723659000000|2024-08-14 18:10:00|32358.8|32343.8|32358.8|32338.8|32363.8|32343.8|32358.8|32338.8|6
1723659300000|2024-08-14 18:15:00|32363.8|32343.8|32363.8|32343.8|32368.8|32348.8|32353.8|32333.8|19
1723659600000|2024-08-14 18:20:00|32368.8|32348.8|32363.8|32343.8|32378.8|32358.8|32363.8|32338.8|9
1723659900000|2024-08-14 18:25:00|32358.8|32338.8|32368.8|32353.8|32373.8|32353.8|32358.8|32338.8|8
1723660200000|2024-08-14 18:30:00|32366.3|32351.3|32363.8|32348.8|32371.3|32356.3|32358.8|32343.8|20
1723660500000|2024-08-14 18:35:00|32361.3|32346.3|32363.8|32348.8|32368.8|32353.8|32358.8|32343.8|3
1723660800000|2024-08-14 18:40:00|32366.3|32351.3|32381.3|32366.3|32381.3|32366.3|32366.3|32351.3|4
1723661100000|2024-08-14 18:45:00|32378.8|32363.8|32383.8|32368.8|32386.3|32371.3|32378.8|32363.8|11
1723661400000|2024-08-14 18:50:00|32386.3|32371.3|32398.8|32383.8|32401.3|32386.3|32383.8|32368.8|19
1723661700000|2024-08-14 18:55:00|32401.3|32386.3|32408.8|32393.8|32411.3|32396.3|32398.8|32383.8|33
1723662000000|2024-08-14 19:00:00|32406.3|32391.3|32408.8|32393.8|32411.3|32396.3|32401.3|32386.3|27
1723662300000|2024-08-14 19:05:00|32411.3|32396.3|32403.8|32388.8|32413.8|32398.8|32403.8|32388.8|21
1723662600000|2024-08-14 19:10:00|32406.3|32391.3|32378.8|32363.8|32406.3|32391.3|32378.8|32363.8|14
1723662900000|2024-08-14 19:15:00|32381.3|32366.3|32383.8|32368.8|32388.8|32373.8|32378.8|32363.8|11
1723663200000|2024-08-14 19:20:00|32381.3|32366.3|32381.3|32366.3|32386.3|32371.3|32373.8|32358.8|44
1723663500000|2024-08-14 19:25:00|32383.8|32368.8|32383.8|32368.8|32386.3|32371.3|32373.8|32358.8|30
1723663800000|2024-08-14 19:30:00|32381.3|32366.3|32386.3|32371.3|32388.8|32373.8|32376.3|32361.3|23
1723664100000|2024-08-14 19:35:00|32383.8|32368.8|32383.8|32368.8|32391.3|32376.3|32376.3|32361.3|31
1723664400000|2024-08-14 19:40:00|32386.3|32371.3|32386.3|32371.3|32388.8|32373.8|32383.8|32368.8|2
1723664700000|2024-08-14 19:45:00|32388.8|32373.8|32391.3|32376.3|32393.8|32378.8|32376.3|32361.3|25
1723665000000|2024-08-14 19:50:00|32393.8|32378.8|32403.8|32388.8|32406.3|32391.3|32383.8|32368.8|18
1723665300000|2024-08-14 19:55:00|32406.3|32391.3|32383.8|32368.8|32411.3|32396.3|32383.8|32368.8|26
1723665600000|2024-08-14 20:00:00|32407.8|32367.8|32419.6|32379.6|32423.1|32383.1|32398.4|32358.4|0
1723665900000|2024-08-14 20:05:00|32420.3|32380.3|32436.1|32396.1|32438.8|32398.8|32416.2|32376.2|0
1723666200000|2024-08-14 20:10:00|32437.4|32397.4|32444.9|32404.9|32445.6|32405.6|32436.1|32396.1|0
1723666500000|2024-08-14 20:15:00|32445|32405|32440.9|32400.9|32448.4|32408.4|32440.2|32400.2|0
1723666800000|2024-08-14 20:20:00|32442.2|32402.2|32438.8|32398.8|32443.6|32403.6|32436.1|32396.1|0
1723667100000|2024-08-14 20:25:00|32440.2|32400.2|32438.8|32398.8|32440.2|32400.2|32437.4|32397.4|0
1723667400000|2024-08-14 20:30:00|32438.1|32398.1|32430.6|32390.6|32440.2|32400.2|32427.8|32387.8|0
1723667700000|2024-08-14 20:35:00|32430.5|32390.5|32429.2|32389.2|32432.6|32392.6|32427.1|32387.1|0
1723668000000|2024-08-14 20:40:00|32430.6|32390.6|32431.3|32391.3|32434|32394|32430.6|32390.6|0
1723668300000|2024-08-14 20:45:00|32432.6|32392.6|32432.6|32392.6|32434|32394|32430.6|32390.6|0
1723668600000|2024-08-14 20:50:00|32431.3|32391.3|32432.6|32392.6|32434|32394|32427.8|32387.8|0
1723668900000|2024-08-14 20:55:00|32432|32392|32429.9|32389.9|32432|32392|32425.8|32385.8|0
1723669200000|2024-08-14 21:00:00|32428.5|32388.5|32429.9|32389.9|32431.9|32391.9|32427.8|32387.8|0
1723669500000|2024-08-14 21:05:00|32430|32390|32432|32392|32436|32396|32430|32390|0
1723669800000|2024-08-14 21:10:00|32432.2|32392.2|32432|32392|32438.8|32398.8|32432|32392|0
1723670100000|2024-08-14 21:15:00|32431.9|32391.9|32428.5|32388.5|32431.9|32391.9|32427.8|32387.8|0
1723670400000|2024-08-14 21:20:00|32429.2|32389.2|32427.8|32387.8|32429.2|32389.2|32427.8|32387.8|0
1723670700000|2024-08-14 21:25:00|32427.9|32387.9|32427.8|32387.8|32428.5|32388.5|32427.2|32387.2|0
1723671300000|2024-08-14 21:35:00|32427.2|32387.2|32427.2|32387.2|32427.2|32387.2|32427.2|32387.2|0
1723671600000|2024-08-14 21:40:00|32427.8|32387.8|32428.5|32388.5|32428.5|32388.5|32427.8|32387.8|0
1723671900000|2024-08-14 21:45:00|32428.6|32388.6|32430.6|32390.6|32431.3|32391.3|32428.5|32388.5|0
1723672200000|2024-08-14 21:50:00|32430.5|32390.5|32432.6|32392.6|32434|32394|32429.2|32389.2|0
1723672500000|2024-08-14 21:55:00|32432.7|32392.7|32433.3|32393.3|32434.7|32394.7|32430.6|32390.6|0
1723672800000|2024-08-14 22:00:00|32434|32394|32429.9|32389.9|32436.1|32396.1|32421.7|32381.7|0
1723673100000|2024-08-14 22:05:00|32430.6|32390.6|32427.8|32387.8|32431.9|32391.9|32423.1|32383.1|0
1723673400000|2024-08-14 22:10:00|32427.9|32387.9|32427.2|32387.2|32433.3|32393.3|32426.5|32386.5|0
1723673700000|2024-08-14 22:15:00|32427.8|32387.8|32427.9|32387.9|32428.5|32388.5|32420.3|32380.3|0
1723674000000|2024-08-14 22:20:00|32427.8|32387.8|32418.3|32378.3|32427.8|32387.8|32416.9|32376.9|0
1723674300000|2024-08-14 22:25:00|32418.2|32378.2|32410|32370|32418.2|32378.2|32405.9|32365.9|0
1723674600000|2024-08-14 22:30:00|32410.1|32370.1|32412.8|32372.8|32413.5|32373.5|32410.1|32370.1|0
1723674900000|2024-08-14 22:35:00|32413.5|32373.5|32415.5|32375.5|32417.6|32377.6|32410.7|32370.7|0
1723675200000|2024-08-14 22:40:00|32415.6|32375.6|32414.1|32374.1|32421.7|32381.7|32413.5|32373.5|0
1723675500000|2024-08-14 22:45:00|32413.5|32373.5|32416.9|32376.9|32418.3|32378.3|32413.5|32373.5|0
1723675800000|2024-08-14 22:50:00|32417.6|32377.6|32416.9|32376.9|32421.7|32381.7|32414.8|32374.8|0
1723676100000|2024-08-14 22:55:00|32418.3|32378.3|32416.9|32376.9|32418.9|32378.9|32414.8|32374.8|0
1723676400000|2024-08-14 23:00:00|32417.6|32377.6|32426.5|32386.5|32427.8|32387.8|32417.6|32377.6|0
1723676700000|2024-08-14 23:05:00|32425.8|32385.8|32426.5|32386.5|32429.9|32389.9|32425.8|32385.8|0
1723677000000|2024-08-14 23:10:00|32427.1|32387.1|32426.5|32386.5|32427.1|32387.1|32425.8|32385.8|0
1723677300000|2024-08-14 23:15:00|32426.4|32386.4|32431.2|32391.2|32437.3|32397.3|32424.4|32384.4|0
1723677600000|2024-08-14 23:20:00|32431.9|32391.9|32431.2|32391.2|32432.6|32392.6|32429.8|32389.8|0
1723677900000|2024-08-14 23:25:00|32429.8|32389.8|32428.5|32388.5|32429.8|32389.8|32427.8|32387.8|0
1723678200000|2024-08-14 23:30:00|32428.4|32388.4|32413.4|32373.4|32428.4|32388.4|32408.6|32368.6|0
1723678500000|2024-08-14 23:35:00|32414.1|32374.1|32414.8|32374.8|32417.5|32377.5|32411.3|32371.3|0
1723678800000|2024-08-14 23:40:00|32414.7|32374.7|32414.8|32374.8|32416.1|32376.1|32412|32372|0
1723679100000|2024-08-14 23:45:00|32414.7|32374.7|32405.9|32365.9|32414.7|32374.7|32397.7|32357.7|0
1723679400000|2024-08-14 23:50:00|32405.8|32365.8|32405.9|32365.9|32405.9|32365.9|32401.7|32361.7|0
1723679700000|2024-08-14 23:55:00|32405.8|32365.8|32407.2|32367.2|32412|32372|32405.2|32365.2|0
1723680000000|2024-08-15 00:00:00|32407.3|32367.3|32408.6|32368.6|32419.5|32379.5|32407.3|32367.3|0
1723680300000|2024-08-15 00:05:00|32407.2|32367.2|32416.8|32376.8|32421.6|32381.6|32407.2|32367.2|0
1723680600000|2024-08-15 00:10:00|32417.5|32377.5|32428.2|32388.2|32428.2|32388.2|32415.5|32375.5|0
1723680900000|2024-08-15 00:15:00|32428.3|32388.3|32408.6|32368.6|32430.3|32390.3|32388.3|32348.3|0
1723681200000|2024-08-15 00:20:00|32408.5|32368.5|32435.4|32395.4|32435.5|32395.5|32401.8|32361.8|0
1723681500000|2024-08-15 00:25:00|32428.7|32388.7|32425.2|32385.2|32435.4|32395.4|32415.2|32375.2|0
1723681800000|2024-08-15 00:30:00|32428.5|32388.5|32422.1|32382.1|32428.5|32388.5|32408.6|32368.6|0
1723682100000|2024-08-15 00:35:00|32428.7|32388.7|32435.6|32395.6|32435.6|32395.6|32422.1|32382.1|0
1723682400000|2024-08-15 00:40:00|32432.3|32392.3|32428.8|32388.8|32435.7|32395.7|32428.8|32388.8|0
1723682700000|2024-08-15 00:45:00|32428.9|32388.9|32435.6|32395.6|32435.7|32395.7|32428.8|32388.8|0
1723683000000|2024-08-15 00:50:00|32435.5|32395.5|32455.8|32415.8|32462.5|32422.5|32435.5|32395.5|0
1723683300000|2024-08-15 00:55:00|32455.7|32415.7|32442.4|32402.4|32455.8|32415.8|32442.3|32402.3|0
1723683600000|2024-08-15 01:00:00|32442.3|32402.3|32442.4|32402.4|32442.4|32402.4|32429|32389|0
1723683900000|2024-08-15 01:05:00|32445.7|32405.7|32449|32409|32469.2|32429.2|32442.4|32402.4|0
1723684200000|2024-08-15 01:10:00|32449.1|32409.1|32442.4|32402.4|32455.9|32415.9|32442.4|32402.4|0
1723684500000|2024-08-15 01:15:00|32442.3|32402.3|32435.6|32395.6|32449.1|32409.1|32435.6|32395.6|0
1723684800000|2024-08-15 01:20:00|32435.7|32395.7|32449|32409|32449.1|32409.1|32435.7|32395.7|0
1723685100000|2024-08-15 01:25:00|32445.7|32405.7|32442.2|32402.2|32449|32409|32428.8|32388.8|0
1723685400000|2024-08-15 01:30:00|32442.1|32402.1|32442.3|32402.3|32449|32409|32435.5|32395.5|0
1723685700000|2024-08-15 01:35:00|32442.2|32402.2|32442.4|32402.4|32449|32409|32432.2|32392.2|0
1723686000000|2024-08-15 01:40:00|32442.3|32402.3|32455.9|32415.9|32462.6|32422.6|32442.3|32402.3|0
1723686300000|2024-08-15 01:45:00|32459.2|32419.2|32462.5|32422.5|32462.6|32422.6|32449.2|32409.2|0
1723686600000|2024-08-15 01:50:00|32462.6|32422.6|32455.8|32415.8|32462.6|32422.6|32449|32409|0
1723686900000|2024-08-15 01:55:00|32452.5|32412.5|32462.5|32422.5|32462.5|32422.5|32452.4|32412.4|0
1723687200000|2024-08-15 02:00:00|32462.6|32422.6|32455.8|32415.8|32469.2|32429.2|32449.1|32409.1|0
1723687500000|2024-08-15 02:05:00|32455.9|32415.9|32475.8|32435.8|32476|32436|32455.8|32415.8|0
1723687800000|2024-08-15 02:10:00|32475.9|32435.9|32522.2|32482.2|32529.5|32489.5|32475.9|32435.9|0
1723688100000|2024-08-15 02:15:00|32522.1|32482.1|32515.5|32475.5|32528.8|32488.8|32515.3|32475.3|0
1723688400000|2024-08-15 02:20:00|32522.2|32482.2|32515.5|32475.5|32525.5|32485.5|32508.8|32468.8|0
1723688700000|2024-08-15 02:25:00|32518.8|32478.8|32535.2|32495.2|32535.4|32495.4|32518.8|32478.8|0
1723689000000|2024-08-15 02:30:00|32535.3|32495.3|32521.9|32481.9|32535.3|32495.3|32515.2|32475.2|0
1723689300000|2024-08-15 02:35:00|32522|32482|32541.8|32501.8|32541.8|32501.8|32521.6|32481.6|0
1723689600000|2024-08-15 02:40:00|32541.7|32501.7|32528.5|32488.5|32541.9|32501.9|32521.9|32481.9|0
1723689900000|2024-08-15 02:45:00|32525.2|32485.2|32525.2|32485.2|32528.5|32488.5|32521.8|32481.8|0
1723690200000|2024-08-15 02:50:00|32528.5|32488.5|32508.7|32468.7|32528.6|32488.6|32508.6|32468.6|0
1723690500000|2024-08-15 02:55:00|32512|32472|32508.6|32468.6|32515.4|32475.4|32501.9|32461.9|0
1723690800000|2024-08-15 03:00:00|32508.7|32468.7|32501.9|32461.9|32508.7|32468.7|32501.9|32461.9|0
1723691100000|2024-08-15 03:05:00|32505.3|32465.3|32498.4|32458.4|32508.6|32468.6|32495.2|32455.2|0
1723691400000|2024-08-15 03:10:00|32501.8|32461.8|32501.9|32461.9|32501.9|32461.9|32495.1|32455.1|0
1723691700000|2024-08-15 03:15:00|32501.8|32461.8|32505.2|32465.2|32508.5|32468.5|32495.1|32455.1|0
1723692000000|2024-08-15 03:20:00|32505.1|32465.1|32498.5|32458.5|32508.5|32468.5|32498.5|32458.5|0
1723692300000|2024-08-15 03:25:00|32495.2|32455.2|32488.5|32448.5|32495.2|32455.2|32481.8|32441.8|0
1723692600000|2024-08-15 03:30:00|32491.8|32451.8|32501.9|32461.9|32508.7|32468.7|32491.8|32451.8|0
1723692900000|2024-08-15 03:35:00|32502|32462|32508.7|32468.7|32508.8|32468.8|32501.9|32461.9|0
1723693200000|2024-08-15 03:40:00|32508.8|32468.8|32502|32462|32508.8|32468.8|32495.3|32455.3|0
1723693500000|2024-08-15 03:45:00|32495.4|32455.4|32495.4|32455.4|32495.4|32455.4|32495.3|32455.3|0
1723693800000|2024-08-15 03:50:00|32495.3|32455.3|32495.3|32455.3|32495.4|32455.4|32495.3|32455.3|0
1723694100000|2024-08-15 03:55:00|32495.4|32455.4|32495.3|32455.3|32495.4|32455.4|32488.7|32448.7|0
1723694400000|2024-08-15 04:00:00|32495.4|32455.4|32495.3|32455.3|32502.1|32462.1|32495.3|32455.3|0
1723694700000|2024-08-15 04:05:00|32495.4|32455.4|32495.4|32455.4|32502.1|32462.1|32488.7|32448.7|0
1723695000000|2024-08-15 04:10:00|32495.5|32455.5|32495.4|32455.4|32495.5|32455.5|32488.7|32448.7|0
1723695300000|2024-08-15 04:15:00|32495.5|32455.5|32488.8|32448.8|32495.5|32455.5|32488.7|32448.7|0
1723695600000|2024-08-15 04:20:00|32495.4|32455.4|32502.1|32462.1|32502.1|32462.1|32495.4|32455.4|0
1723695900000|2024-08-15 04:25:00|32508.7|32468.7|32508.7|32468.7|32508.8|32468.8|32508.7|32468.7|0
1723696200000|2024-08-15 04:30:00|32508.8|32468.8|32522|32482|32522|32482|32508.7|32468.7|0
1723696500000|2024-08-15 04:35:00|32528.6|32488.6|32521.9|32481.9|32528.6|32488.6|32518.5|32478.5|0
1723696800000|2024-08-15 04:40:00|32521.8|32481.8|32521.7|32481.7|32521.9|32481.9|32521.7|32481.7|0
1723697100000|2024-08-15 04:45:00|32521.8|32481.8|32508.5|32468.5|32521.8|32481.8|32508.4|32468.4|0
1723697400000|2024-08-15 04:50:00|32508.4|32468.4|32515.2|32475.2|32518.5|32478.5|32508.4|32468.4|0
1723697700000|2024-08-15 04:55:00|32521.8|32481.8|32521.7|32481.7|32521.9|32481.9|32521.7|32481.7|0
1723698000000|2024-08-15 05:00:00|32515.1|32475.1|32509.9|32469.9|32516.8|32476.8|32508.4|32468.4|0
1723698300000|2024-08-15 05:05:00|32503.3|32463.3|32496.7|32456.7|32503.4|32463.4|32490|32450|0
1723698600000|2024-08-15 05:10:00|32496.8|32456.8|32483.4|32443.4|32496.8|32456.8|32483.4|32443.4|0
1723698900000|2024-08-15 05:15:00|32483.3|32443.3|32483.4|32443.4|32483.4|32443.4|32483.3|32443.3|0
1723699200000|2024-08-15 05:20:00|32480.1|32440.1|32469.9|32429.9|32480.1|32440.1|32463.1|32423.1|0
1723699500000|2024-08-15 05:25:00|32476.5|32436.5|32483.1|32443.1|32483.3|32443.3|32469.9|32429.9|0
1723699800000|2024-08-15 05:30:00|32483.2|32443.2|32503.1|32463.1|32516.4|32476.4|32483.1|32443.1|0
1723700100000|2024-08-15 05:35:00|32499.8|32459.8|32509.9|32469.9|32509.9|32469.9|32489.8|32449.8|0
1723700400000|2024-08-15 05:40:00|32506.6|32466.6|32483.1|32443.1|32506.6|32466.6|32483|32443|0
1723700700000|2024-08-15 05:45:00|32483|32443|32476.3|32436.3|32483.1|32443.1|32472.9|32432.9|0
1723701000000|2024-08-15 05:50:00|32476.4|32436.4|32469.9|32429.9|32476.6|32436.6|32456.2|32416.2|0
1723701300000|2024-08-15 05:55:00|32476.5|32436.5|32503.1|32463.1|32516.4|32476.4|32469.8|32429.8|0
1723701600000|2024-08-15 06:00:00|32496.3|32456.3|32516.6|32476.6|32523.4|32483.4|32496.3|32456.3|0
1723701900000|2024-08-15 06:05:00|32516.7|32476.7|32523.2|32483.2|32523.4|32483.4|32509.9|32469.9|0
1723702200000|2024-08-15 06:10:00|32516.6|32476.6|32526.7|32486.7|32530|32490|32510|32470|0
1723702500000|2024-08-15 06:15:00|32523.4|32483.4|32506.6|32466.6|32530|32490|32503.3|32463.3|0
1723702800000|2024-08-15 06:20:00|32509.9|32469.9|32462.9|32422.9|32509.9|32469.9|32456.1|32416.1|0
1723703100000|2024-08-15 06:25:00|32463|32423|32463|32423|32476.4|32436.4|32456.3|32416.3|0
1723703400000|2024-08-15 06:30:00|32462.9|32422.9|32485.6|32445.6|32485.6|32445.6|32457|32417|0
1723703700000|2024-08-15 06:35:00|32485.5|32445.5|32492.6|32452.6|32499.3|32459.3|32479.1|32439.1|0
1723704000000|2024-08-15 06:40:00|32492.5|32452.5|32492.6|32452.6|32499.3|32459.3|32485.8|32445.8|0
1723704300000|2024-08-15 06:45:00|32495.9|32455.9|32499.1|32459.1|32505.8|32465.8|32492.4|32452.4|0
1723704600000|2024-08-15 06:50:00|32499.2|32459.2|32512.5|32472.5|32525.8|32485.8|32499.2|32459.2|0
1723704900000|2024-08-15 06:55:00|32519.1|32479.1|32519.2|32479.2|32525.8|32485.8|32505.8|32465.8|0
1723705200000|2024-08-15 07:00:00|32512.5|32472.5|32477.9|32437.9|32512.5|32472.5|32465.3|32425.3|0
1723705500000|2024-08-15 07:05:00|32484.6|32444.6|32504.7|32464.7|32504.8|32464.8|32484.5|32444.5|0
1723705800000|2024-08-15 07:10:00|32504.6|32464.6|32518|32478|32518.1|32478.1|32491|32451|0
1723706100000|2024-08-15 07:15:00|32518.1|32478.1|32497.9|32457.9|32518.2|32478.2|32497.9|32457.9|0
1723706400000|2024-08-15 07:20:00|32491.3|32451.3|32511.5|32471.5|32518.1|32478.1|32484.5|32444.5|0
1723706700000|2024-08-15 07:25:00|32511.6|32471.6|32544.9|32504.9|32544.9|32504.9|32504.9|32464.9|0
1723707000000|2024-08-15 07:30:00|32544.8|32504.8|32544.1|32504.1|32544.8|32504.8|32524.2|32484.2|0
1723707300000|2024-08-15 07:35:00|32537.5|32497.5|32557.4|32517.4|32564.1|32524.1|32537.5|32497.5|0
1723707600000|2024-08-15 07:40:00|32557.3|32517.3|32557.2|32517.2|32564|32524|32544|32504|0
1723707900000|2024-08-15 07:45:00|32558.5|32518.5|32582.5|32542.5|32591.1|32551.1|32558.5|32518.5|0
1723708200000|2024-08-15 07:50:00|32582.6|32542.6|32576|32536|32589.3|32549.3|32569.3|32529.3|0
1723708500000|2024-08-15 07:55:00|32569.4|32529.4|32556.3|32516.3|32582.8|32542.8|32556.3|32516.3|0
1723708800000|2024-08-15 08:00:00|32562.9|32522.9|32542.9|32502.9|32563|32523|32536.2|32496.2|0
1723709100000|2024-08-15 08:05:00|32536.3|32496.3|32529.4|32489.4|32556.3|32516.3|32529.4|32489.4|0
1723709400000|2024-08-15 08:10:00|32522.8|32482.8|32503.1|32463.1|32529.5|32489.5|32503|32463|0
1723709700000|2024-08-15 08:15:00|32503|32463|32489.7|32449.7|32516.5|32476.5|32489.7|32449.7|0
1723710000000|2024-08-15 08:20:00|32489.8|32449.8|32468.3|32428.3|32496.5|32456.5|32468.2|32428.2|0
1723710300000|2024-08-15 08:25:00|32468.4|32428.4|32454.8|32414.8|32468.4|32428.4|32454.7|32414.7|0
1723710600000|2024-08-15 08:30:00|32454.7|32414.7|32442.3|32402.3|32462.9|32422.9|32442.3|32402.3|0
1723710900000|2024-08-15 08:35:00|32442.4|32402.4|32442.6|32402.6|32455.8|32415.8|32435.8|32395.8|0
1723711200000|2024-08-15 08:40:00|32442.7|32402.7|32457.9|32417.9|32457.9|32417.9|32437.7|32397.7|0
1723711500000|2024-08-15 08:45:00|32458|32418|32457.9|32417.9|32464.8|32424.8|32451.4|32411.4|0
1723711800000|2024-08-15 08:50:00|32451.3|32411.3|32458|32418|32464.6|32424.6|32451.2|32411.2|0
1723712100000|2024-08-15 08:55:00|32457.9|32417.9|32451.3|32411.3|32458.2|32418.2|32444.6|32404.6|0
1723712400000|2024-08-15 09:00:00|32451.4|32411.4|32464.6|32424.6|32471.3|32431.3|32451.3|32411.3|0
1723712700000|2024-08-15 09:05:00|32457.9|32417.9|32451.3|32411.3|32464.6|32424.6|32451.2|32411.2|0
1723713000000|2024-08-15 09:10:00|32451.4|32411.4|32466.5|32426.5|32473.1|32433.1|32451.4|32411.4|0
1723713300000|2024-08-15 09:15:00|32459.8|32419.8|32459.8|32419.8|32466.5|32426.5|32453.1|32413.1|0
1723713600000|2024-08-15 09:20:00|32459.9|32419.9|32466.5|32426.5|32473.2|32433.2|32459.9|32419.9|0
1723713900000|2024-08-15 09:25:00|32459.9|32419.9|32466.6|32426.6|32473.1|32433.1|32453.1|32413.1|0
1723714200000|2024-08-15 09:30:00|32466.7|32426.7|32473.3|32433.3|32480.1|32440.1|32466.5|32426.5|0
1723714500000|2024-08-15 09:35:00|32473.4|32433.4|32453.3|32413.3|32473.4|32433.4|32453.3|32413.3|0
1723714800000|2024-08-15 09:40:00|32459.9|32419.9|32459.8|32419.8|32460|32420|32453.2|32413.2|0
1723715100000|2024-08-15 09:45:00|32453.2|32413.2|32460|32420|32460.1|32420.1|32453.1|32413.1|0
1723715400000|2024-08-15 09:50:00|32460.1|32420.1|32453.4|32413.4|32460.2|32420.2|32453.4|32413.4|0
1723715700000|2024-08-15 09:55:00|32460|32420|32460.1|32420.1|32460.2|32420.2|32453.4|32413.4|0
1723716000000|2024-08-15 10:00:00|32460.2|32420.2|32447|32407|32460.4|32420.4|32447|32407|0
1723716300000|2024-08-15 10:05:00|32453.6|32413.6|32446.8|32406.8|32453.6|32413.6|32440.2|32400.2|0
1723716600000|2024-08-15 10:10:00|32446.9|32406.9|32426.7|32386.7|32446.9|32406.9|32426.7|32386.7|0
1723716900000|2024-08-15 10:15:00|32433.3|32393.3|32420.6|32380.6|32434.3|32394.3|32420.6|32380.6|0
1723717200000|2024-08-15 10:20:00|32414|32374|32380.6|32340.6|32414.1|32374.1|32373.9|32333.9|0
1723717500000|2024-08-15 10:25:00|32380.5|32340.5|32400.5|32360.5|32407.3|32367.3|32380.5|32340.5|0
1723717800000|2024-08-15 10:30:00|32400.6|32360.6|32413.9|32373.9|32414|32374|32400.4|32360.4|0
1723718100000|2024-08-15 10:35:00|32414|32374|32420.4|32380.4|32420.7|32380.7|32414|32374|0
1723718400000|2024-08-15 10:40:00|32420.5|32380.5|32413.6|32373.6|32420.5|32380.5|32413.5|32373.5|0
1723718700000|2024-08-15 10:45:00|32407|32367|32420.2|32380.2|32420.3|32380.3|32406.9|32366.9|0
1723719000000|2024-08-15 10:50:00|32420.1|32380.1|32433.5|32393.5|32433.5|32393.5|32413.5|32373.5|0
1723719300000|2024-08-15 10:55:00|32433.4|32393.4|32426.3|32386.3|32440.2|32400.2|32426.3|32386.3|0
1723719600000|2024-08-15 11:00:00|32426.4|32386.4|32440.3|32400.3|32440.3|32400.3|32412.6|32372.6|0
1723719900000|2024-08-15 11:05:00|32440.2|32400.2|32453.7|32413.7|32460.4|32420.4|32440.2|32400.2|0
1723720200000|2024-08-15 11:10:00|32460.3|32420.3|32460.4|32420.4|32460.4|32420.4|32453.5|32413.5|0
1723720500000|2024-08-15 11:15:00|32460.5|32420.5|32461.2|32421.2|32461.3|32421.3|32453.9|32413.9|0
1723720800000|2024-08-15 11:20:00|32461.1|32421.1|32461.4|32421.4|32461.5|32421.5|32454.5|32414.5|0
1723721100000|2024-08-15 11:25:00|32461.5|32421.5|32461.4|32421.4|32461.5|32421.5|32461.3|32421.3|0
1723721400000|2024-08-15 11:30:00|32461.5|32421.5|32481.4|32441.4|32481.7|32441.7|32461.3|32421.3|0
1723721700000|2024-08-15 11:35:00|32481.5|32441.5|32474.8|32434.8|32481.5|32441.5|32467.9|32427.9|0
1723722000000|2024-08-15 11:40:00|32474.9|32434.9|32481.5|32441.5|32481.5|32441.5|32468.1|32428.1|0
1723722300000|2024-08-15 11:45:00|32481.4|32441.4|32494.8|32454.8|32494.9|32454.9|32474.8|32434.8|0
1723722600000|2024-08-15 11:50:00|32494.7|32454.7|32507.7|32467.7|32521.4|32481.4|32494.7|32454.7|0
1723722900000|2024-08-15 11:55:00|32514.4|32474.4|32501.2|32461.2|32521.2|32481.2|32501.2|32461.2|0
1723723200000|2024-08-15 12:00:00|32501.3|32461.3|32501.2|32461.2|32507.9|32467.9|32487.8|32447.8|0
1723723500000|2024-08-15 12:05:00|32494.6|32454.6|32487.1|32447.1|32501.3|32461.3|32480.4|32440.4|0
1723723800000|2024-08-15 12:10:00|32493.7|32453.7|32507.1|32467.1|32507.2|32467.2|32487|32447|0
1723724100000|2024-08-15 12:15:00|32507.2|32467.2|32533.7|32493.7|32533.7|32493.7|32507.1|32467.1|0
1723724400000|2024-08-15 12:20:00|32533.6|32493.6|32533.6|32493.6|32540.4|32500.4|32533.4|32493.4|0
1723724700000|2024-08-15 12:25:00|32533.5|32493.5|32523.6|32483.6|32533.6|32493.6|32506.7|32466.7|0
1723725000000|2024-08-15 12:30:00|32560.1|32520.1|32642.9|32602.9|32668.5|32628.5|32560.1|32520.1|0
1723725300000|2024-08-15 12:35:00|32642.8|32602.8|32716|32676|32716.1|32676.1|32622.5|32582.5|0
1723725600000|2024-08-15 12:40:00|32715.9|32675.9|32741.6|32701.6|32742.5|32702.5|32695.7|32655.7|0
1723725900000|2024-08-15 12:45:00|32748.3|32708.3|32830.8|32790.8|32830.8|32790.8|32738|32698|0
1723726200000|2024-08-15 12:50:00|32830.7|32790.7|32876.9|32836.9|32883.6|32843.6|32830.7|32790.7|0
1723726500000|2024-08-15 12:55:00|32883.5|32843.5|32853.8|32813.8|32913.8|32873.8|32847.1|32807.1|0
1723726800000|2024-08-15 13:00:00|32853.9|32813.9|32887.4|32847.4|32894.1|32854.1|32840.9|32800.9|0
1723727100000|2024-08-15 13:05:00|32887.3|32847.3|32851.8|32811.8|32894.1|32854.1|32851.8|32811.8|0
1723727400000|2024-08-15 13:10:00|32858.5|32818.5|32858.9|32818.9|32865.6|32825.6|32838.4|32798.4|0
1723727700000|2024-08-15 13:15:00|32858.8|32818.8|32858.5|32818.5|32865.1|32825.1|32831.8|32791.8|0
1723728000000|2024-08-15 13:20:00|32851.9|32811.9|32871.8|32831.8|32871.8|32831.8|32845|32805|0
1723728300000|2024-08-15 13:25:00|32871.9|32831.9|32912.4|32872.4|32912.5|32872.5|32858.4|32818.4|0
1723728600000|2024-08-15 13:30:00|32912.6|32872.6|32940.3|32900.3|32940.3|32900.3|32906|32866|0
1723728900000|2024-08-15 13:35:00|32940.4|32900.4|32931.8|32891.8|32940.5|32900.5|32911.9|32871.9|0
1723729200000|2024-08-15 13:40:00|32931.9|32891.9|32930.5|32890.5|32945.3|32905.3|32903.5|32863.5|0
1723729500000|2024-08-15 13:45:00|32930.6|32890.6|32968.8|32928.8|32968.8|32928.8|32908.7|32868.7|0
1723729800000|2024-08-15 13:50:00|32968.7|32928.7|32983.1|32943.1|32983.2|32943.2|32955.1|32915.1|0
1723730100000|2024-08-15 13:55:00|32983.2|32943.2|32970.1|32930.1|32990.2|32950.2|32963.1|32923.1|0
1723730400000|2024-08-15 14:00:00|32970|32930|32891.2|32851.2|32970.1|32930.1|32891.1|32851.1|0
1723730700000|2024-08-15 14:05:00|32891.1|32851.1|32884.5|32844.5|32897.7|32857.7|32864.5|32824.5|0
1723731000000|2024-08-15 14:10:00|32884.4|32844.4|32911.9|32871.9|32911.9|32871.9|32858.2|32818.2|0
1723731300000|2024-08-15 14:15:00|32915.2|32875.2|32925.5|32885.5|32932|32892|32898.3|32858.3|0
1723731600000|2024-08-15 14:20:00|32925.4|32885.4|32890.8|32850.8|32932.2|32892.2|32884|32844|0
1723731900000|2024-08-15 14:25:00|32890.9|32850.9|32931.1|32891.1|32944.7|32904.7|32890.7|32850.7|0
1723732200000|2024-08-15 14:30:00|32931|32891|32957.9|32917.9|32958|32918|32931|32891|0
1723732500000|2024-08-15 14:35:00|32951.2|32911.2|32951.4|32911.4|32965|32925|32944.5|32904.5|0
1723732800000|2024-08-15 14:40:00|32951.3|32911.3|32964.9|32924.9|32965|32925|32938|32898|0
1723733100000|2024-08-15 14:45:00|32965|32925|32963.8|32923.8|32985.1|32945.1|32957|32917|0
1723733400000|2024-08-15 14:50:00|32970.4|32930.4|32928.9|32888.9|32970.5|32930.5|32928.8|32888.8|0
1723733700000|2024-08-15 14:55:00|32935.5|32895.5|32928.9|32888.9|32935.6|32895.6|32908.7|32868.7|0
1723734000000|2024-08-15 15:00:00|32935.5|32895.5|32935.5|32895.5|32948.8|32908.8|32922|32882|0
1723734300000|2024-08-15 15:05:00|32935.6|32895.6|32955.3|32915.3|32955.3|32915.3|32928.6|32888.6|0
1723734600000|2024-08-15 15:10:00|32955.2|32915.2|32954|32914|32962.2|32922.2|32940.5|32900.5|0
1723734900000|2024-08-15 15:15:00|32953.9|32913.9|32967.4|32927.4|32974.1|32934.1|32947.3|32907.3|0
1723735200000|2024-08-15 15:20:00|32967.3|32927.3|32953|32913|32967.6|32927.6|32947.4|32907.4|0
1723735500000|2024-08-15 15:25:00|32952.9|32912.9|32945.8|32905.8|32959.6|32919.6|32939.1|32899.1|0
1723735800000|2024-08-15 15:30:00|32939.1|32899.1|32959.2|32919.2|32966.1|32926.1|32932.3|32892.3|0
1723736100000|2024-08-15 15:35:00|32952.6|32912.6|32979.2|32939.2|32986|32946|32952.5|32912.5|0
1723736400000|2024-08-15 15:40:00|32979.3|32939.3|33007|32967|33007.1|32967.1|32979.2|32939.2|0
1723736700000|2024-08-15 15:45:00|33007.1|32967.1|33020.4|32980.4|33020.4|32980.4|33006.7|32966.7|0
1723737000000|2024-08-15 15:50:00|33020.3|32980.3|33011.6|32971.6|33027.2|32987.2|32998.1|32958.1|0
1723737300000|2024-08-15 15:55:00|33011.7|32971.7|32997.9|32957.9|33018.3|32978.3|32997.8|32957.8|0
1723737600000|2024-08-15 16:00:00|32997.8|32957.8|32991.9|32951.9|32998.6|32958.6|32984.6|32944.6|0
1723737900000|2024-08-15 16:05:00|32991.8|32951.8|32998.4|32958.4|32998.5|32958.5|32991.8|32951.8|0
1723738200000|2024-08-15 16:10:00|32998.5|32958.5|32998.3|32958.3|33005.1|32965.1|32991.6|32951.6|0
1723738500000|2024-08-15 16:15:00|32998.4|32958.4|33012.1|32972.1|33019|32979|32998.3|32958.3|0
1723738800000|2024-08-15 16:20:00|33012.2|32972.2|33019.2|32979.2|33026|32986|33012.1|32972.1|0
1723739100000|2024-08-15 16:25:00|33019.1|32979.1|33019.2|32979.2|33025.8|32985.8|33012.5|32972.5|0
1723739400000|2024-08-15 16:30:00|33019.1|32979.1|33012.3|32972.3|33019.2|32979.2|33005.4|32965.4|0
1723739700000|2024-08-15 16:35:00|33012.2|32972.2|33005.3|32965.3|33018.9|32978.9|33005.3|32965.3|0
1723740000000|2024-08-15 16:40:00|33005.2|32965.2|32991.5|32951.5|33012|32972|32984.7|32944.7|0
1723740300000|2024-08-15 16:45:00|32992.2|32952.2|32978.7|32938.7|32992.4|32952.4|32964.8|32924.8|0
1723740600000|2024-08-15 16:50:00|32978.6|32938.6|32978.8|32938.8|32992.2|32952.2|32971.9|32931.9|0
1723740900000|2024-08-15 16:55:00|32978.9|32938.9|32992.4|32952.4|32992.5|32952.5|32978.6|32938.6|0
1723741200000|2024-08-15 17:00:00|32992.3|32952.3|32985.5|32945.5|32992.4|32952.4|32985.1|32945.1|0
1723741500000|2024-08-15 17:05:00|32985.6|32945.6|32978.5|32938.5|32992.3|32952.3|32978.5|32938.5|0
1723741800000|2024-08-15 17:10:00|32978.6|32938.6|32985.5|32945.5|32992.3|32952.3|32978.4|32938.4|0
1723742100000|2024-08-15 17:15:00|32988.8|32948.8|32992.2|32952.2|32999|32959|32985.3|32945.3|0
1723742400000|2024-08-15 17:20:00|32992.1|32952.1|32992.1|32952.1|32999.1|32959.1|32985.3|32945.3|0
1723742700000|2024-08-15 17:25:00|32992.2|32952.2|32999.2|32959.2|33012.8|32972.8|32992.1|32952.1|0
1723743000000|2024-08-15 17:30:00|32999.3|32959.3|33012.8|32972.8|33012.9|32972.9|32999.2|32959.2|0
1723743300000|2024-08-15 17:35:00|33012.7|32972.7|33019.5|32979.5|33019.6|32979.6|33012.7|32972.7|0
1723743600000|2024-08-15 17:40:00|33019.4|32979.4|33019.4|32979.4|33019.6|32979.6|33012.7|32972.7|0
1723743900000|2024-08-15 17:45:00|33019.5|32979.5|33026.4|32986.4|33026.4|32986.4|33019.4|32979.4|0
1723744200000|2024-08-15 17:50:00|33026.3|32986.3|33019.8|32979.8|33026.6|32986.6|33019.7|32979.7|0
1723744500000|2024-08-15 17:55:00|33019.7|32979.7|33026.6|32986.6|33026.6|32986.6|33019.6|32979.6|0
1723744800000|2024-08-15 18:00:00|33026.5|32986.5|33026|32986|33026.7|32986.7|33019.8|32979.8|0
1723745100000|2024-08-15 18:05:00|33025.9|32985.9|33019.3|32979.3|33026.1|32986.1|33019.1|32979.1|0
1723745400000|2024-08-15 18:10:00|33019.2|32979.2|32998.2|32958.2|33019.2|32979.2|32998.2|32958.2|0
1723745700000|2024-08-15 18:15:00|32998.3|32958.3|33011.7|32971.7|33011.8|32971.8|32991.4|32951.4|0
1723746000000|2024-08-15 18:20:00|33011.8|32971.8|33004.6|32964.6|33011.8|32971.8|33004.4|32964.4|0
1723746300000|2024-08-15 18:25:00|33008|32968|33011.4|32971.4|33018.2|32978.2|33004.5|32964.5|0
1723746600000|2024-08-15 18:30:00|33011.5|32971.5|33004.8|32964.8|33018.2|32978.2|33004.6|32964.6|0
1723746900000|2024-08-15 18:35:00|33004.9|32964.9|33004.9|32964.9|33011.7|32971.7|32998.1|32958.1|0
1723747200000|2024-08-15 18:40:00|33004.8|32964.8|33011.8|32971.8|33011.8|32971.8|32998.1|32958.1|0
1723747500000|2024-08-15 18:45:00|33011.7|32971.7|33011.7|32971.7|33011.8|32971.8|33004.9|32964.9|0
1723747800000|2024-08-15 18:50:00|33011.6|32971.6|33011.5|32971.5|33011.6|32971.6|32997.9|32957.9|0
1723748100000|2024-08-15 18:55:00|33011.6|32971.6|33005|32965|33011.7|32971.7|33004.7|32964.7|0
1723748400000|2024-08-15 19:00:00|33004.9|32964.9|32998.2|32958.2|33004.9|32964.9|32991|32951|0
1723748700000|2024-08-15 19:05:00|33004.8|32964.8|33011.7|32971.7|33011.8|32971.8|32997.9|32957.9|0
1723749000000|2024-08-15 19:10:00|33011.8|32971.8|33004.8|32964.8|33011.8|32971.8|32997.9|32957.9|0
1723749300000|2024-08-15 19:15:00|33004.7|32964.7|33005.1|32965.1|33011.8|32971.8|33004.7|32964.7|0
1723749600000|2024-08-15 19:20:00|33005|32965|33018.4|32978.4|33018.6|32978.6|33004.8|32964.8|0
1723749900000|2024-08-15 19:25:00|33018.3|32978.3|33025.1|32985.1|33025.2|32985.2|33018|32978|0
1723750200000|2024-08-15 19:30:00|33025|32985|33026.9|32986.9|33031.9|32991.9|33023.6|32983.6|0
1723750500000|2024-08-15 19:35:00|33023.6|32983.6|33030.2|32990.2|33030.4|32990.4|33023.4|32983.4|0
1723750800000|2024-08-15 19:40:00|33030.1|32990.1|33023.3|32983.3|33030.3|32990.3|33023.3|32983.3|0
1723751100000|2024-08-15 19:45:00|33023.2|32983.2|33002.8|32962.8|33023.3|32983.3|32996|32956|0
1723751400000|2024-08-15 19:50:00|33002.5|32962.5|33002.2|32962.2|33002.9|32962.9|32981.9|32941.9|0
1723751700000|2024-08-15 19:55:00|33002.7|32962.7|33023.4|32983.4|33023.4|32983.4|32995.1|32955.1|0
1723752000000|2024-08-15 20:00:00|33023.3|32983.3|33000.9|32960.9|33026.2|32986.2|32998.8|32958.8|0
1723752300000|2024-08-15 20:05:00|33002.3|32962.3|33013.2|32973.2|33014.6|32974.6|32998.8|32958.8|0
1723752600000|2024-08-15 20:10:00|33014.6|32974.6|32990.6|32950.6|33015.3|32975.3|32989.2|32949.2|0
1723752900000|2024-08-15 20:15:00|32989.9|32949.9|32992.7|32952.7|32996.1|32956.1|32989.2|32949.2|0
1723753200000|2024-08-15 20:20:00|32992.6|32952.6|33000.2|32960.2|33002.3|32962.3|32991.3|32951.3|0
1723753500000|2024-08-15 20:25:00|32998.8|32958.8|33023.5|32983.5|33024.8|32984.8|32998.8|32958.8|0
1723753800000|2024-08-15 20:30:00|33024.8|32984.8|33023.5|32983.5|33024.8|32984.8|33016.6|32976.6|0
1723754100000|2024-08-15 20:35:00|33023.4|32983.4|33023.5|32983.5|33023.5|32983.5|33020.1|32980.1|0
1723754400000|2024-08-15 20:40:00|33023.4|32983.4|33016.6|32976.6|33023.4|32983.4|33015.3|32975.3|0
1723754700000|2024-08-15 20:45:00|33015.9|32975.9|33014.6|32974.6|33018|32978|33014.6|32974.6|0
1723755000000|2024-08-15 20:50:00|33015.3|32975.3|33014.6|32974.6|33016.6|32976.6|33011.8|32971.8|0
1723755300000|2024-08-15 20:55:00|33014.5|32974.5|33006.3|32966.3|33014.6|32974.6|32998.8|32958.8|0
1723755600000|2024-08-15 21:00:00|33006.5|32966.5|33007|32967|33009.8|32969.8|33004.3|32964.3|0
1723755900000|2024-08-15 21:05:00|33007.1|32967.1|33008.4|32968.4|33008.4|32968.4|33007|32967|0
1723756200000|2024-08-15 21:10:00|33009.8|32969.8|33008.4|32968.4|33009.8|32969.8|33007.7|32967.7|0
1723756500000|2024-08-15 21:15:00|33007|32967|33008.4|32968.4|33009.1|32969.1|33007|32967|0
1723756800000|2024-08-15 21:20:00|33009.1|32969.1|33010.5|32970.5|33010.5|32970.5|33008.4|32968.4|0
1723757100000|2024-08-15 21:25:00|33010.4|32970.4|33009.1|32969.1|33011.1|32971.1|33009.1|32969.1|0
1723757400000|2024-08-15 21:30:00|33008.4|32968.4|33008.4|32968.4|33008.4|32968.4|33008.4|32968.4|0
1723757700000|2024-08-15 21:35:00|33009.1|32969.1|33009.1|32969.1|33009.8|32969.8|33008.4|32968.4|0
1723758000000|2024-08-15 21:40:00|33008.4|32968.4|33009.8|32969.8|33009.8|32969.8|33008.4|32968.4|0
1723758300000|2024-08-15 21:45:00|33009.7|32969.7|33009.8|32969.8|33009.8|32969.8|33008.4|32968.4|0
1723758600000|2024-08-15 21:50:00|33009.1|32969.1|33010.5|32970.5|33010.5|32970.5|33009.1|32969.1|0
1723758900000|2024-08-15 21:55:00|33011.2|32971.2|33012.5|32972.5|33012.5|32972.5|33010.5|32970.5|0
1723759200000|2024-08-15 22:00:00|33011.8|32971.8|33024.2|32984.2|33028.2|32988.2|33002.3|32962.3|0
1723759500000|2024-08-15 22:05:00|33024.1|32984.1|33010.4|32970.4|33026.9|32986.9|33007.7|32967.7|0
1723759800000|2024-08-15 22:10:00|33010.5|32970.5|33021.4|32981.4|33024.8|32984.8|33010.5|32970.5|0
1723760100000|2024-08-15 22:15:00|33022.1|32982.1|33022.1|32982.1|33024.2|32984.2|33019.4|32979.4|0
1723760400000|2024-08-15 22:20:00|33021.4|32981.4|33028.9|32988.9|33030.3|32990.3|33021.4|32981.4|0
1723760700000|2024-08-15 22:25:00|33028.2|32988.2|33036.5|32996.5|33037.8|32997.8|33026.9|32986.9|0
1723761000000|2024-08-15 22:30:00|33036.4|32996.4|33030.3|32990.3|33036.4|32996.4|33028.2|32988.2|0
1723761300000|2024-08-15 22:35:00|33031|32991|33042.6|33002.6|33050.8|33010.8|33030.3|32990.3|0
1723761600000|2024-08-15 22:40:00|33041.9|33001.9|33035.1|32995.1|33043.3|33003.3|33035.1|32995.1|0
1723761900000|2024-08-15 22:45:00|33034.4|32994.4|33037.1|32997.1|33039.9|32999.9|33034.4|32994.4|0
1723762200000|2024-08-15 22:50:00|33037.2|32997.2|33038.4|32998.4|33044.8|33004.8|33037.2|32997.2|0
1723762500000|2024-08-15 22:55:00|33039.1|32999.1|33044.6|33004.6|33045.9|33005.9|33039.1|32999.1|0
1723762800000|2024-08-15 23:00:00|33045.2|33005.2|33049.3|33009.3|33050|33010|33044.6|33004.6|0
1723763100000|2024-08-15 23:05:00|33049.4|33009.4|33045.9|33005.9|33050|33010|33043.9|33003.9|0
1723763400000|2024-08-15 23:10:00|33046|33006|33056.9|33016.9|33063.7|33023.7|33045.3|33005.3|0
1723763700000|2024-08-15 23:15:00|33057.6|33017.6|33055.5|33015.5|33058.9|33018.9|33053.5|33013.5|0
1723764000000|2024-08-15 23:20:00|33054.8|33014.8|33065.4|33025.4|33067.4|33027.4|33053.7|33013.7|0
1723764300000|2024-08-15 23:25:00|33065.3|33025.3|33064|33024|33065.4|33025.4|33058.5|33018.5|0
1723764600000|2024-08-15 23:30:00|33063.3|33023.3|33057.1|33017.1|33064|33024|33055.8|33015.8|0
1723764900000|2024-08-15 23:35:00|33056.5|33016.5|33053|33013|33059.2|33019.2|33053|33013|0
1723765200000|2024-08-15 23:40:00|33053.1|33013.1|33048.9|33008.9|33053.7|33013.7|33038|32998|0
1723765500000|2024-08-15 23:45:00|33047.6|33007.6|33044.1|33004.1|33048.2|33008.2|33042.8|33002.8|0
1723765800000|2024-08-15 23:50:00|33043.5|33003.5|33041.4|33001.4|33045.5|33005.5|33040.7|33000.7|0
1723766100000|2024-08-15 23:55:00|33042.8|33002.8|33047.6|33007.6|33047.6|33007.6|33041.4|33001.4|0
1723766400000|2024-08-16 00:00:00|33048.9|33008.9|33033.2|32993.2|33048.9|33008.9|33029.8|32989.8|0
1723766700000|2024-08-16 00:05:00|33033.9|32993.9|33031.1|32991.1|33034.6|32994.6|33025|32985|0
1723767000000|2024-08-16 00:10:00|33031.2|32991.2|33018.6|32978.6|33031.8|32991.8|33016.5|32976.5|0
1723767300000|2024-08-16 00:15:00|33019.3|32979.3|33013.8|32973.8|33027.2|32987.2|33013.7|32973.7|0
1723767600000|2024-08-16 00:20:00|33013.7|32973.7|33013.8|32973.8|33027.3|32987.3|33007.1|32967.1|0
1723767900000|2024-08-16 00:25:00|33017.1|32977.1|33040.6|33000.6|33047.3|33007.3|33017.1|32977.1|0
1723768200000|2024-08-16 00:30:00|33040.7|33000.7|33020.3|32980.3|33047.4|33007.4|33020.3|32980.3|0
1723768500000|2024-08-16 00:35:00|33013.7|32973.7|33013.5|32973.5|33027|32987|33000|32960|0
1723768800000|2024-08-16 00:40:00|33013.4|32973.4|33000.3|32960.3|33013.6|32973.6|33000.1|32960.1|0
1723769100000|2024-08-16 00:45:00|33000.2|32960.2|33013.6|32973.6|33020.5|32980.5|33000.2|32960.2|0
1723769400000|2024-08-16 00:50:00|33013.7|32973.7|33026.9|32986.9|33027|32987|33013.4|32973.4|0
1723769700000|2024-08-16 00:55:00|33027|32987|33047.1|33007.1|33047.1|33007.1|33026.8|32986.8|0
1723770000000|2024-08-16 01:00:00|33047|33007|33046.9|33006.9|33053.7|33013.7|33040.2|33000.2|0
1723770300000|2024-08-16 01:05:00|33047|33007|33020.3|32980.3|33047|33007|33020.1|32980.1|0
1723770600000|2024-08-16 01:10:00|33020.4|32980.4|33020.3|32980.3|33033.7|32993.7|33006.9|32966.9|0
1723770900000|2024-08-16 01:15:00|33020.2|32980.2|33027.1|32987.1|33033.8|32993.8|33020.2|32980.2|0
1723771200000|2024-08-16 01:20:00|33027.2|32987.2|33033.9|32993.9|33040.6|33000.6|33027.1|32987.1|0
1723771500000|2024-08-16 01:25:00|33037.2|32997.2|33047.3|33007.3|33047.4|33007.4|33033.9|32993.9|0
1723771800000|2024-08-16 01:30:00|33047.4|33007.4|33047.4|33007.4|33054|33014|33044|33004|0
1723772100000|2024-08-16 01:35:00|33047.3|33007.3|33054|33014|33054|33014|33040.6|33000.6|0
1723772400000|2024-08-16 01:40:00|33060.6|33020.6|33080.8|33040.8|33080.8|33040.8|33060.6|33020.6|0
1723772700000|2024-08-16 01:45:00|33074.1|33034.1|33054|33014|33074.2|33034.2|33053.9|33013.9|0
1723773000000|2024-08-16 01:50:00|33053.9|33013.9|33060.7|33020.7|33067.3|33027.3|33047.1|33007.1|0
1723773300000|2024-08-16 01:55:00|33061.1|33021.1|33067.7|33027.7|33074.4|33034.4|33061.1|33021.1|0
1723773600000|2024-08-16 02:00:00|33067.8|33027.8|33081.3|33041.3|33094.7|33054.7|33067.8|33027.8|0
1723773900000|2024-08-16 02:05:00|33081.2|33041.2|33081.3|33041.3|33087.9|33047.9|33074.6|33034.6|0
1723774200000|2024-08-16 02:10:00|33081.2|33041.2|33081.3|33041.3|33081.3|33041.3|33074.5|33034.5|0
1723774500000|2024-08-16 02:15:00|33081.4|33041.4|33094.7|33054.7|33101.7|33061.7|33081.3|33041.3|0
1723774800000|2024-08-16 02:20:00|33088.1|33048.1|33088.2|33048.2|33088.2|33048.2|33074.7|33034.7|0
1723775100000|2024-08-16 02:25:00|33088.1|33048.1|33081.5|33041.5|33094.8|33054.8|33074.8|33034.8|0
1723775400000|2024-08-16 02:30:00|33088.1|33048.1|33074.8|33034.8|33088.1|33048.1|33071.4|33031.4|0
1723775700000|2024-08-16 02:35:00|33074.7|33034.7|33074.8|33034.8|33074.9|33034.9|33068.2|33028.2|0
1723776000000|2024-08-16 02:40:00|33068.2|33028.2|33068.2|33028.2|33074.9|33034.9|33068.2|33028.2|0
1723776600000|2024-08-16 02:50:00|33061.6|33021.6|33054.9|33014.9|33061.6|33021.6|33054.9|33014.9|0
1723776900000|2024-08-16 02:55:00|33054.8|33014.8|33048.3|33008.3|33054.9|33014.9|33048.2|33008.2|0
1723777200000|2024-08-16 03:00:00|33041.7|33001.7|33035.1|32995.1|33041.8|33001.8|33035.1|32995.1|0
1723777500000|2024-08-16 03:05:00|33035.2|32995.2|33028.5|32988.5|33035.3|32995.3|33028.5|32988.5|0
1723777800000|2024-08-16 03:10:00|33035.2|32995.2|33028.4|32988.4|33035.2|32995.2|33028.4|32988.4|0
1723778100000|2024-08-16 03:15:00|33028.5|32988.5|33022|32982|33035.2|32995.2|33021.9|32981.9|0
1723778400000|2024-08-16 03:20:00|33021.9|32981.9|33015.1|32975.1|33022|32982|33015.1|32975.1|0
1723778700000|2024-08-16 03:25:00|33021.8|32981.8|33028.6|32988.6|33028.6|32988.6|33021.7|32981.7|0
1723779000000|2024-08-16 03:30:00|33028.5|32988.5|33041.9|33001.9|33042.1|33002.1|33028.5|32988.5|0
1723779300000|2024-08-16 03:35:00|33038.6|32998.6|33035.4|32995.4|33042|33002|33035.3|32995.3|0
1723779600000|2024-08-16 03:40:00|33042|33002|33032|32992|33042.1|33002.1|33022|32982|0
1723779900000|2024-08-16 03:45:00|33035.4|32995.4|33028.7|32988.7|33035.5|32995.5|33028.7|32988.7|0
1723780200000|2024-08-16 03:50:00|33028.8|32988.8|33035.3|32995.3|33035.4|32995.4|33028.8|32988.8|0
1723780500000|2024-08-16 03:55:00|33035.4|32995.4|33028.7|32988.7|33035.4|32995.4|33028.7|32988.7|0
1723780800000|2024-08-16 04:00:00|33028.6|32988.6|33028.5|32988.5|33031.9|32991.9|33021.9|32981.9|0
1723781100000|2024-08-16 04:05:00|33028.6|32988.6|33022|32982|33028.6|32988.6|33022|32982|0
1723781400000|2024-08-16 04:10:00|33021.9|32981.9|33001.6|32961.6|33028.6|32988.6|33001.6|32961.6|0
1723781700000|2024-08-16 04:15:00|33001.7|32961.7|33001.7|32961.7|33008.4|32968.4|33001.6|32961.6|0
1723782000000|2024-08-16 04:20:00|33005|32965|33001.7|32961.7|33008.4|32968.4|33001.6|32961.6|0
1723782300000|2024-08-16 04:25:00|32995|32955|33002|32962|33002|32962|32995|32955|0
1723782600000|2024-08-16 04:30:00|33001.9|32961.9|33008.6|32968.6|33008.6|32968.6|32995.1|32955.1|0
1723782900000|2024-08-16 04:35:00|33008.4|32968.4|32988.6|32948.6|33008.5|32968.5|32981.9|32941.9|0
1723783200000|2024-08-16 04:40:00|32985.2|32945.2|33010.2|32970.2|33010.3|32970.3|32985.2|32945.2|0
1723783500000|2024-08-16 04:45:00|33010.3|32970.3|33003.6|32963.6|33010.3|32970.3|32996.9|32956.9|0
1723783800000|2024-08-16 04:50:00|32997|32957|33003.6|32963.6|33010.3|32970.3|32997|32957|0
1723784100000|2024-08-16 04:55:00|33010.3|32970.3|33010.2|32970.2|33010.3|32970.3|33010.2|32970.2|0
1723784400000|2024-08-16 05:00:00|33010.3|32970.3|33017|32977|33023.7|32983.7|33010.2|32970.2|0
1723784700000|2024-08-16 05:05:00|33013.7|32973.7|33023.8|32983.8|33023.8|32983.8|33010.3|32970.3|0
1723785000000|2024-08-16 05:10:00|33023.7|32983.7|33008.7|32968.7|33023.8|32983.8|33008.7|32968.7|0
1723785300000|2024-08-16 05:15:00|33008.8|32968.8|33028.8|32988.8|33042.2|33002.2|33008.8|32968.8|0
1723785600000|2024-08-16 05:20:00|33028.9|32988.9|33022|32982|33035.5|32995.5|33022|32982|0
1723785900000|2024-08-16 05:25:00|33028.7|32988.7|33039.3|32999.3|33042.6|33002.6|33028.7|32988.7|0
1723786200000|2024-08-16 05:30:00|33039.2|32999.2|33042.6|33002.6|33042.7|33002.7|33035.9|32995.9|0
1723786500000|2024-08-16 05:35:00|33042.7|33002.7|33042.7|33002.7|33049.3|33009.3|33042.6|33002.6|0
1723786800000|2024-08-16 05:40:00|33046|33006|33062.7|33022.7|33069.4|33029.4|33046|33006|0
1723787100000|2024-08-16 05:45:00|33056|33016|33089.4|33049.4|33089.4|33049.4|33056|33016|0
1723787400000|2024-08-16 05:50:00|33086.1|33046.1|33069.5|33029.5|33089.4|33049.4|33062.9|33022.9|0
1723787700000|2024-08-16 05:55:00|33054.5|33014.5|33056|33016|33062.8|33022.8|33042.7|33002.7|0
1723788000000|2024-08-16 06:00:00|33072.3|33057.3|33072.3|33057.3|33089.8|33074.8|33047.3|33032.3|98
1723788300000|2024-08-16 06:05:00|33074.8|33059.8|33042.3|33027.3|33084.8|33069.8|33039.8|33024.8|75
1723788600000|2024-08-16 06:10:00|33037.3|33022.3|33029.8|33014.8|33054.8|33039.8|33019.8|33004.8|128
1723788900000|2024-08-16 06:15:00|33034.8|33019.8|33022.3|33007.3|33034.8|33019.8|33004.8|32989.8|80
1723789200000|2024-08-16 06:20:00|33019.8|33004.8|33014.8|32999.8|33019.8|33004.8|32984.8|32969.8|63
1723789500000|2024-08-16 06:25:00|33017.3|33002.3|33034.8|33019.8|33037.3|33022.3|33017.3|33002.3|55
1723789800000|2024-08-16 06:30:00|33037.3|33022.3|33032.3|33017.3|33049.8|33034.8|33032.3|33017.3|36
1723790100000|2024-08-16 06:35:00|33034.8|33019.8|33039.8|33024.8|33039.8|33024.8|33022.3|33007.3|31
1723790400000|2024-08-16 06:40:00|33044.8|33029.8|33034.8|33019.8|33062.3|33047.3|33034.8|33019.8|71
1723790700000|2024-08-16 06:45:00|33032.3|33017.3|33017.3|33002.3|33037.3|33022.3|33009.8|32994.8|102
1723791000000|2024-08-16 06:50:00|33014.8|32999.8|33017.3|33002.3|33024.8|33009.8|33007.3|32992.3|84
1723791300000|2024-08-16 06:55:00|33014.8|32999.8|33022.3|33007.3|33024.8|33009.8|32999.8|32984.8|165
1723791600000|2024-08-16 07:00:00|33032.3|33017.3|33022.3|33007.3|33057.3|33042.3|32994.8|32979.8|790
1723791900000|2024-08-16 07:05:00|33024.8|33009.8|33012.3|32997.3|33032.3|33017.3|32994.8|32979.8|325
1723792200000|2024-08-16 07:10:00|33014.8|32999.8|32982.3|32967.3|33019.8|33004.8|32974.8|32959.8|266
1723792500000|2024-08-16 07:15:00|32979.8|32964.8|32919.8|32904.8|32979.8|32964.8|32919.8|32904.8|277
1723792800000|2024-08-16 07:20:00|32924.8|32909.8|32957.3|32942.3|32959.8|32944.8|32924.8|32909.8|231
1723793100000|2024-08-16 07:25:00|32954.8|32939.8|32934.8|32919.8|32969.8|32954.8|32934.8|32919.8|147
1723793400000|2024-08-16 07:30:00|32939.8|32924.8|32959.8|32944.8|32967.3|32952.3|32937.3|32922.3|212
1723793700000|2024-08-16 07:35:00|32962.3|32947.3|32992.3|32977.3|32994.8|32979.8|32957.3|32942.3|307
1723794000000|2024-08-16 07:40:00|32989.8|32974.8|33025.9|33010.9|33025.9|33010.9|32989.8|32974.8|185
1723794300000|2024-08-16 07:45:00|33020.9|33005.9|33003.4|32988.4|33025.9|33010.9|32990.9|32975.9|113
1723794600000|2024-08-16 07:50:00|33005.9|32990.9|32995.9|32980.9|33015.9|33000.9|32995.9|32980.9|102
1723794900000|2024-08-16 07:55:00|32998.4|32983.4|33063.4|33048.4|33065.9|33050.9|32990.9|32975.9|227
1723795200000|2024-08-16 08:00:00|33060.9|33045.9|33065.9|33050.9|33065.9|33050.9|33040.9|33025.9|143
1723795500000|2024-08-16 08:05:00|33063.4|33048.4|33093.4|33078.4|33100.9|33085.9|33055.9|33040.9|143
1723795800000|2024-08-16 08:10:00|33090.9|33075.9|33100.9|33085.9|33120.9|33105.9|33085.9|33070.9|166
1723796100000|2024-08-16 08:15:00|33098.4|33083.4|33070.9|33055.9|33105.9|33090.9|33070.9|33055.9|105
1723796400000|2024-08-16 08:20:00|33073.4|33058.4|33065.9|33050.9|33080.9|33065.9|33050.9|33035.9|91
1723796700000|2024-08-16 08:25:00|33068.4|33053.4|33035.9|33020.9|33073.4|33058.4|33035.9|33020.9|116
1723797000000|2024-08-16 08:30:00|33038.4|33023.4|33035.9|33020.9|33065.9|33050.9|33023.4|33008.4|111
1723797300000|2024-08-16 08:35:00|33038.4|33023.4|33065.9|33050.9|33070.9|33055.9|33035.9|33020.9|183
1723797600000|2024-08-16 08:40:00|33068.4|33053.4|33070.9|33055.9|33078.4|33063.4|33050.9|33035.9|97
1723797900000|2024-08-16 08:45:00|33073.4|33058.4|33065.9|33050.9|33088.4|33073.4|33065.9|33050.9|91
1723798200000|2024-08-16 08:50:00|33068.4|33053.4|33088.4|33073.4|33095.9|33080.9|33065.9|33050.9|105
1723798500000|2024-08-16 08:55:00|33090.9|33075.9|33063.4|33048.4|33090.9|33075.9|33055.9|33040.9|106
1723798800000|2024-08-16 09:00:00|33060.9|33045.9|33095.9|33080.9|33100.9|33085.9|33060.9|33045.9|99
1723799100000|2024-08-16 09:05:00|33093.4|33078.4|33095.9|33080.9|33110.9|33095.9|33090.9|33075.9|69
1723799400000|2024-08-16 09:10:00|33098.4|33083.4|33075.9|33060.9|33100.9|33085.9|33068.4|33053.4|108
1723799700000|2024-08-16 09:15:00|33070.9|33055.9|33075.9|33060.9|33083.4|33068.4|33050.9|33035.9|68
1723800000000|2024-08-16 09:20:00|33078.4|33063.4|33083.4|33068.4|33090.9|33075.9|33070.9|33055.9|55
1723800300000|2024-08-16 09:25:00|33080.9|33065.9|33075.9|33060.9|33085.9|33070.9|33075.9|33060.9|44
1723800600000|2024-08-16 09:30:00|33073.4|33058.4|33105.9|33090.9|33105.9|33090.9|33065.9|33050.9|84
1723800900000|2024-08-16 09:35:00|33103.4|33088.4|33105.9|33090.9|33115.9|33100.9|33100.9|33085.9|77
1723801200000|2024-08-16 09:40:00|33108.4|33093.4|33090.9|33075.9|33115.9|33100.9|33085.9|33070.9|54
1723801500000|2024-08-16 09:45:00|33088.4|33073.4|33078.4|33063.4|33088.4|33073.4|33060.9|33045.9|63
1723801800000|2024-08-16 09:50:00|33075.9|33060.9|33088.4|33073.4|33100.9|33085.9|33060.9|33045.9|92
1723802100000|2024-08-16 09:55:00|33085.9|33070.9|33088.4|33073.4|33105.9|33090.9|33085.9|33070.9|38
1723802400000|2024-08-16 10:00:00|33085.9|33070.9|33045.9|33030.9|33088.4|33073.4|33035.9|33020.9|163
1723802700000|2024-08-16 10:05:00|33048.4|33033.4|33025.9|33010.9|33048.4|33033.4|33015.9|33000.9|61
1723803000000|2024-08-16 10:10:00|33023.4|33008.4|33035.9|33020.9|33038.4|33023.4|33008.4|32993.4|41
1723803300000|2024-08-16 10:15:00|33038.4|33023.4|33035.9|33020.9|33055.9|33040.9|33028.4|33013.4|188
1723803600000|2024-08-16 10:20:00|33033.4|33018.4|33035.9|33020.9|33050.9|33035.9|33033.4|33018.4|47
1723803900000|2024-08-16 10:25:00|33030.9|33015.9|33028.4|33013.4|33035.9|33020.9|33013.4|32998.4|46
1723804200000|2024-08-16 10:30:00|33030.9|33015.9|33010.9|32995.9|33035.9|33020.9|33010.9|32995.9|29
1723804500000|2024-08-16 10:35:00|33008.4|32993.4|33010.9|32995.9|33015.9|33000.9|33000.9|32985.9|53
1723804800000|2024-08-16 10:40:00|33005.9|32990.9|33005.9|32990.9|33018.4|33003.4|33003.4|32988.4|65
1723805100000|2024-08-16 10:45:00|33008.4|32993.4|33010.9|32995.9|33013.4|32998.4|32985.9|32970.9|50
1723805400000|2024-08-16 10:50:00|33008.4|32993.4|33020.9|33005.9|33023.4|33008.4|33005.9|32990.9|26
1723805700000|2024-08-16 10:55:00|33023.4|33008.4|33040.9|33025.9|33040.9|33025.9|33020.9|33005.9|19
1723806000000|2024-08-16 11:00:00|33033.4|33018.4|33025.9|33010.9|33045.9|33030.9|33018.4|33003.4|66
1723806300000|2024-08-16 11:05:00|33023.4|33008.4|33003.4|32988.4|33040.9|33025.9|32998.4|32983.4|43
1723806600000|2024-08-16 11:10:00|33005.9|32990.9|32980.9|32965.9|33020.9|33005.9|32980.9|32965.9|68
1723806900000|2024-08-16 11:15:00|32983.4|32968.4|32970.9|32955.9|32985.9|32970.9|32960.9|32945.9|71
1723807200000|2024-08-16 11:20:00|32973.4|32958.4|32963.4|32948.4|32980.9|32965.9|32960.9|32945.9|46
1723807500000|2024-08-16 11:25:00|32965.9|32950.9|32955.9|32940.9|32978.4|32963.4|32953.4|32938.4|29
1723807800000|2024-08-16 11:30:00|32958.4|32943.4|32945.9|32930.9|32958.4|32943.4|32943.4|32928.4|54
1723808100000|2024-08-16 11:35:00|32950.9|32935.9|32970.9|32955.9|32980.9|32965.9|32950.9|32935.9|41
1723808400000|2024-08-16 11:40:00|32970.3|32955.3|32972.8|32957.8|32975.3|32960.3|32960.3|32945.3|133
1723808700000|2024-08-16 11:45:00|32970.3|32955.3|32960.3|32945.3|32980.3|32965.3|32955.3|32940.3|60
1723809000000|2024-08-16 11:50:00|32957.8|32942.8|32915.3|32900.3|32957.8|32942.8|32915.3|32900.3|81
1723809300000|2024-08-16 11:55:00|32920.3|32905.3|32920.3|32905.3|32932.8|32917.8|32917.8|32902.8|34
1723809600000|2024-08-16 12:00:00|32922.8|32907.8|32922.8|32907.8|32935.3|32920.3|32915.3|32900.3|64
1723809900000|2024-08-16 12:05:00|32920.3|32905.3|32960.3|32945.3|32960.3|32945.3|32917.8|32902.8|81
1723810200000|2024-08-16 12:10:00|32955.3|32940.3|32947.8|32932.8|32960.3|32945.3|32945.3|32930.3|42
1723810500000|2024-08-16 12:15:00|32950.3|32935.3|32912.8|32897.8|32950.3|32935.3|32910.3|32895.3|59
1723810800000|2024-08-16 12:20:00|32915.3|32900.3|32927.8|32912.8|32937.8|32922.8|32907.8|32892.8|71
1723811100000|2024-08-16 12:25:00|32925.3|32910.3|32912.8|32897.8|32930.3|32915.3|32905.3|32890.3|13
1723811400000|2024-08-16 12:30:00|32915.3|32900.3|32842.8|32827.8|32915.3|32900.3|32827.8|32812.8|196
1723811700000|2024-08-16 12:35:00|32840.3|32825.3|32830.3|32815.3|32875.3|32860.3|32830.3|32815.3|159
1723812000000|2024-08-16 12:40:00|32832.8|32817.8|32880.3|32865.3|32885.3|32870.3|32832.8|32817.8|70
1723812300000|2024-08-16 12:45:00|32882.8|32867.8|32895.3|32880.3|32895.3|32880.3|32870.3|32855.3|65
1723812600000|2024-08-16 12:50:00|32892.8|32877.8|32892.8|32877.8|32897.8|32882.8|32880.3|32865.3|22
1723812900000|2024-08-16 12:55:00|32890.3|32875.3|32892.8|32877.8|32907.8|32892.8|32885.3|32870.3|34
1723813200000|2024-08-16 13:00:00|32890.3|32875.3|32930.3|32915.3|32930.3|32915.3|32890.3|32875.3|51
1723813500000|2024-08-16 13:05:00|32927.8|32912.8|32940.3|32925.3|32947.8|32932.8|32927.8|32912.8|55
1723813800000|2024-08-16 13:10:00|32935.3|32920.3|32947.8|32932.8|32950.3|32935.3|32930.3|32915.3|46
1723814100000|2024-08-16 13:15:00|32950.3|32935.3|32952.8|32937.8|32955.3|32940.3|32930.3|32915.3|70
1723814400000|2024-08-16 13:20:00|32950.3|32935.3|32955.3|32940.3|32970.3|32955.3|32950.3|32935.3|57
1723814700000|2024-08-16 13:25:00|32952.8|32937.8|32947.8|32932.8|32957.8|32942.8|32937.8|32922.8|29
1723815000000|2024-08-16 13:30:00|32945.3|32930.3|32915.3|32900.3|32965.3|32950.3|32910.3|32895.3|144
1723815300000|2024-08-16 13:35:00|32912.8|32897.8|32935.3|32920.3|32950.3|32935.3|32910.3|32895.3|88
1723815600000|2024-08-16 13:40:00|32937.8|32922.8|32955.3|32940.3|32970.3|32955.3|32930.3|32915.3|79
1723815900000|2024-08-16 13:45:00|32957.8|32942.8|32985.3|32970.3|32990.3|32975.3|32950.3|32935.3|107
1723816200000|2024-08-16 13:50:00|32987.8|32972.8|32985.3|32970.3|32995.3|32980.3|32975.3|32960.3|103
1723816500000|2024-08-16 13:55:00|32980.3|32965.3|32987.8|32972.8|32990.3|32975.3|32967.8|32952.8|67
1723816800000|2024-08-16 14:00:00|32990.3|32975.3|33017.8|33002.8|33035.3|33020.3|32990.3|32975.3|221
1723817100000|2024-08-16 14:05:00|33015.3|33000.3|33050.3|33035.3|33050.3|33035.3|33002.8|32987.8|108
1723817400000|2024-08-16 14:10:00|33048.8|33033.8|33063.8|33048.8|33073.8|33058.8|33043.8|33028.8|99
1723817700000|2024-08-16 14:15:00|33066.3|33051.3|33066.3|33051.3|33098.8|33083.8|33063.8|33048.8|123
1723818000000|2024-08-16 14:20:00|33063.8|33048.8|33033.8|33018.8|33073.8|33058.8|33033.8|33018.8|110
1723818300000|2024-08-16 14:25:00|33036.3|33021.3|33036.3|33021.3|33048.8|33033.8|33028.8|33013.8|83
1723818600000|2024-08-16 14:30:00|33038.8|33023.8|33023.8|33008.8|33048.8|33033.8|33008.8|32993.8|87
1723818900000|2024-08-16 14:35:00|33021.3|33006.3|33026.3|33011.3|33058.8|33043.8|33021.3|33006.3|131
1723819200000|2024-08-16 14:40:00|33023.8|33008.8|33008.8|32993.8|33028.8|33013.8|33006.3|32991.3|100
1723819500000|2024-08-16 14:45:00|33011.3|32996.3|33003.8|32988.8|33033.8|33018.8|32998.8|32983.8|64
1723819800000|2024-08-16 14:50:00|33006.3|32991.3|33031.3|33016.3|33043.8|33028.8|33006.3|32991.3|75
1723820100000|2024-08-16 14:55:00|33028.8|33013.8|33011.3|32996.3|33036.3|33021.3|33008.8|32993.8|45
1723820400000|2024-08-16 15:00:00|33008.8|32993.8|33013.8|32998.8|33018.8|33003.8|32998.8|32983.8|90
1723820700000|2024-08-16 15:05:00|33016.3|33001.3|33013.8|32998.8|33038.8|33023.8|33008.8|32993.8|89
1723821000000|2024-08-16 15:10:00|33011.3|32996.3|33023.8|33008.8|33023.8|33008.8|33001.3|32986.3|69
1723821300000|2024-08-16 15:15:00|33021.3|33006.3|33023.8|33008.8|33038.8|33023.8|33013.8|32998.8|118
1723821600000|2024-08-16 15:20:00|33028.8|33013.8|33008.8|32993.8|33028.8|33013.8|33001.3|32986.3|131
1723821900000|2024-08-16 15:25:00|33006.3|32991.3|33016.3|33001.3|33023.8|33008.8|33001.3|32986.3|213
1723822200000|2024-08-16 15:30:00|33013.8|32998.8|33036.3|33021.3|33048.8|33033.8|33003.8|32988.8|308
1723822500000|2024-08-16 15:35:00|33038.8|33023.8|33048.8|33033.8|33053.8|33038.8|33038.8|33023.8|100
1723822800000|2024-08-16 15:40:00|33051.3|33036.3|33058.8|33043.8|33058.8|33043.8|33048.8|33033.8|27
1723823100000|2024-08-16 15:45:00|33061.3|33046.3|33048.8|33033.8|33063.8|33048.8|33046.3|33031.3|35
1723823400000|2024-08-16 15:50:00|33051.3|33031.3|33051.3|33031.3|33056.3|33036.3|33041.3|33021.3|50
1723823700000|2024-08-16 15:55:00|33046.3|33026.3|33056.3|33036.3|33066.3|33041.3|33046.3|33026.3|26
1723824000000|2024-08-16 16:00:00|33051.3|33031.3|33061.3|33041.3|33066.3|33046.3|33051.3|33031.3|9
1723824300000|2024-08-16 16:05:00|33066.3|33046.3|33066.3|33046.3|33071.3|33051.3|33056.3|33036.3|23
1723824600000|2024-08-16 16:10:00|33071.3|33051.3|33076.3|33056.3|33076.3|33056.3|33066.3|33046.3|16
1723824900000|2024-08-16 16:15:00|33081.3|33051.3|33066.3|33046.3|33081.3|33056.3|33066.3|33046.3|18
1723825200000|2024-08-16 16:20:00|33071.3|33041.3|33081.3|33061.3|33081.3|33061.3|33066.3|33041.3|17
1723825500000|2024-08-16 16:25:00|33076.3|33056.3|33066.3|33046.3|33081.3|33061.3|33056.3|33036.3|23
1723825800000|2024-08-16 16:30:00|33071.3|33031.3|33066.3|33046.3|33071.3|33051.3|33051.3|33031.3|50
1723826100000|2024-08-16 16:35:00|33061.3|33041.3|33071.3|33046.3|33071.3|33046.3|33061.3|33041.3|5
1723826400000|2024-08-16 16:40:00|33066.3|33051.3|33071.3|33046.3|33071.3|33051.3|33061.3|33041.3|6
1723826700000|2024-08-16 16:45:00|33066.3|33051.3|33076.3|33056.3|33076.3|33056.3|33066.3|33041.3|1
1723827000000|2024-08-16 16:50:00|33081.3|33051.3|33076.3|33056.3|33081.3|33061.3|33071.3|33051.3|24
1723827300000|2024-08-16 16:55:00|33071.3|33051.3|33081.3|33061.3|33091.3|33071.3|33071.3|33051.3|17
1723827600000|2024-08-16 17:00:00|33086.3|33056.3|33081.3|33061.3|33086.3|33061.3|33071.3|33051.3|8
1723827900000|2024-08-16 17:05:00|33086.3|33056.3|33071.3|33051.3|33086.3|33066.3|33066.3|33046.3|6
1723828200000|2024-08-16 17:10:00|33076.3|33056.3|33071.3|33046.3|33076.3|33056.3|33071.3|33046.3|1
1723828500000|2024-08-16 17:15:00|33066.3|33041.3|33076.3|33056.3|33081.3|33056.3|33061.3|33041.3|4
1723828800000|2024-08-16 17:20:00|33071.3|33051.3|33076.3|33056.3|33076.3|33056.3|33071.3|33046.3|2
1723829100000|2024-08-16 17:25:00|33081.3|33051.3|33076.3|33051.3|33081.3|33056.3|33066.3|33041.3|11
1723829400000|2024-08-16 17:30:00|33071.3|33056.3|33076.3|33056.3|33081.3|33056.3|33071.3|33051.3|2
1723829700000|2024-08-16 17:35:00|33081.3|33061.3|33076.3|33056.3|33081.3|33061.3|33076.3|33056.3|2
1723830000000|2024-08-16 17:40:00|33081.3|33051.3|33086.3|33061.3|33086.3|33061.3|33071.3|33051.3|7
1723830300000|2024-08-16 17:45:00|33081.3|33056.3|33081.3|33056.3|33081.3|33061.3|33071.3|33046.3|1
1723830600000|2024-08-16 17:50:00|33076.3|33051.3|33061.3|33036.3|33076.3|33051.3|33051.3|33031.3|35
1723830900000|2024-08-16 17:55:00|33066.3|33041.3|33076.3|33056.3|33076.3|33056.3|33061.3|33041.3|13
1723831200000|2024-08-16 18:00:00|33071.3|33051.3|33061.3|33036.3|33076.3|33056.3|33056.3|33036.3|18
1723831500000|2024-08-16 18:05:00|33056.3|33041.3|33051.3|33026.3|33066.3|33041.3|33046.3|33026.3|18
1723831800000|2024-08-16 18:10:00|33046.3|33031.3|33051.3|33031.3|33056.3|33031.3|33046.3|33021.3|4
1723832100000|2024-08-16 18:15:00|33056.3|33036.3|33061.3|33041.3|33061.3|33041.3|33056.3|33036.3|8
1723832400000|2024-08-16 18:20:00|33056.3|33036.3|33056.3|33031.3|33061.3|33041.3|33051.3|33031.3|0
1723832700000|2024-08-16 18:25:00|33051.3|33036.3|33058.8|33043.8|33061.3|33043.8|33051.3|33036.3|1
1723833000000|2024-08-16 18:30:00|33061.3|33046.3|33066.3|33051.3|33068.8|33053.8|33056.3|33041.3|6
1723833300000|2024-08-16 18:35:00|33068.8|33053.8|33066.3|33051.3|33073.8|33058.8|33066.3|33051.3|6
1723833600000|2024-08-16 18:40:00|33063.8|33048.8|33061.3|33046.3|33066.3|33051.3|33058.8|33043.8|0
1723833900000|2024-08-16 18:45:00|33063.8|33048.8|33061.3|33046.3|33066.3|33051.3|33056.3|33041.3|2
1723834200000|2024-08-16 18:50:00|33063.8|33048.8|33071.3|33056.3|33073.8|33058.8|33061.3|33046.3|3
1723834500000|2024-08-16 18:55:00|33073.8|33058.8|33076.3|33061.3|33078.8|33063.8|33071.3|33056.3|4
1723834800000|2024-08-16 19:00:00|33073.8|33058.8|33073.8|33058.8|33078.8|33063.8|33071.3|33056.3|3
1723835100000|2024-08-16 19:05:00|33076.3|33061.3|33071.3|33056.3|33078.8|33063.8|33071.3|33056.3|0
1723835400000|2024-08-16 19:10:00|33073.8|33058.8|33071.3|33056.3|33073.8|33058.8|33068.8|33053.8|4
1723835700000|2024-08-16 19:15:00|33068.8|33053.8|33071.3|33056.3|33073.8|33058.8|33066.3|33051.3|3
1723836000000|2024-08-16 19:20:00|33068.8|33053.8|33058.8|33043.8|33071.3|33056.3|33058.8|33043.8|1
1723836300000|2024-08-16 19:25:00|33056.3|33041.3|33063.8|33048.8|33068.8|33053.8|33056.3|33041.3|3
1723836600000|2024-08-16 19:30:00|33061.3|33046.3|33076.3|33061.3|33078.8|33063.8|33058.8|33043.8|10
1723836900000|2024-08-16 19:35:00|33073.8|33058.8|33083.8|33068.8|33088.8|33073.8|33073.8|33058.8|32
1723837200000|2024-08-16 19:40:00|33086.3|33071.3|33081.3|33066.3|33088.8|33073.8|33081.3|33066.3|7
1723837500000|2024-08-16 19:45:00|33078.8|33063.8|33061.3|33046.3|33078.8|33063.8|33058.8|33043.8|11
1723837800000|2024-08-16 19:50:00|33063.8|33048.8|33066.3|33051.3|33068.8|33053.8|33058.8|33043.8|19
1723838100000|2024-08-16 19:55:00|33063.8|33048.8|33088.8|33073.8|33088.8|33073.8|33061.3|33046.3|53
1723838400000|2024-08-16 20:00:00|33101.6|33061.6|33109.7|33069.7|33113.1|33073.1|33098.1|33058.1|0
1723838700000|2024-08-16 20:05:00|33111|33071|33111|33071|33114.5|33074.5|33106.3|33066.3|0
1723839000000|2024-08-16 20:10:00|33111.1|33071.1|33117.5|33077.5|33120.9|33080.9|33111|33071|0
1723839300000|2024-08-16 20:15:00|33118.8|33078.8|33120.2|33080.2|33120.9|33080.9|33116.1|33076.1|0
1723839600000|2024-08-16 20:20:00|33119.5|33079.5|33120.9|33080.9|33123.6|33083.6|33117.5|33077.5|0
1723839900000|2024-08-16 20:25:00|33120.2|33080.2|33115.4|33075.4|33122.2|33082.2|33115.4|33075.4|0
1723840200000|2024-08-16 20:30:00|33116.1|33076.1|33110.6|33070.6|33116.1|33076.1|33106.5|33066.5|0
1723840500000|2024-08-16 20:35:00|33109.9|33069.9|33111.3|33071.3|33111.3|33071.3|33109.3|33069.3|0
1723840800000|2024-08-16 20:40:00|33112|33072|33117.5|33077.5|33120.2|33080.2|33111.3|33071.3|0
1723841100000|2024-08-16 20:45:00|33117.4|33077.4|33115.4|33075.4|33117.5|33077.5|33112.7|33072.7|0
1723841400000|2024-08-16 20:50:00|33114.7|33074.7|33117.5|33077.5|33117.5|33077.5|33114|33074|0
1723841700000|2024-08-16 20:55:00|33118.8|33078.8|33114.7|33074.7|33120.2|33080.2|33112|33072|0
1724018400000|2024-08-18 22:00:00|33140.9|33100.9|33158.8|33118.8|33174.5|33134.5|33140.9|33100.9|0
1724018700000|2024-08-18 22:05:00|33158.9|33118.9|33154|33114|33163.6|33123.6|33149.3|33109.3|0
1724019000000|2024-08-18 22:10:00|33153.4|33113.4|33151.3|33111.3|33159.5|33119.5|33147.2|33107.2|0
1724019300000|2024-08-18 22:15:00|33151.4|33111.4|33140.4|33100.4|33152.7|33112.7|33138.3|33098.3|0
1724019600000|2024-08-18 22:20:00|33139.7|33099.7|33128.8|33088.8|33140.4|33100.4|33126.7|33086.7|0
1724019900000|2024-08-18 22:25:00|33129.4|33089.4|33136.3|33096.3|33139.7|33099.7|33122.6|33082.6|0
1724020200000|2024-08-18 22:30:00|33135.6|33095.6|33137.7|33097.7|33141.1|33101.1|33131.5|33091.5|0
1724020500000|2024-08-18 22:35:00|33138.3|33098.3|33135.6|33095.6|33138.3|33098.3|33134.9|33094.9|0
1724020800000|2024-08-18 22:40:00|33136.3|33096.3|33128.8|33088.8|33137|33097|33127.4|33087.4|0
1724021100000|2024-08-18 22:45:00|33129.4|33089.4|33137|33097|33138.3|33098.3|33128.1|33088.1|0
1724021400000|2024-08-18 22:50:00|33136.3|33096.3|33143.1|33103.1|33143.1|33103.1|33135.6|33095.6|0
1724021700000|2024-08-18 22:55:00|33142.4|33102.4|33135.6|33095.6|33144.5|33104.5|33134.2|33094.2|0
1724022000000|2024-08-18 23:00:00|33136.3|33096.3|33135.6|33095.6|33140.4|33100.4|33133.6|33093.6|0
1724022300000|2024-08-18 23:05:00|33134.9|33094.9|33140.4|33100.4|33141.1|33101.1|33134.9|33094.9|0
1724022600000|2024-08-18 23:10:00|33139.7|33099.7|33146.5|33106.5|33149.3|33109.3|33138.3|33098.3|0
1724022900000|2024-08-18 23:15:00|33146.6|33106.6|33146.5|33106.5|33149.3|33109.3|33145.2|33105.2|0
1724023200000|2024-08-18 23:20:00|33145.2|33105.2|33147.9|33107.9|33149.3|33109.3|33145.2|33105.2|0
1724023500000|2024-08-18 23:25:00|33147.2|33107.2|33152.7|33112.7|33156.1|33116.1|33147.2|33107.2|0
1724023800000|2024-08-18 23:30:00|33154|33114|33151.3|33111.3|33156.1|33116.1|33150|33110|0
1724024100000|2024-08-18 23:35:00|33150|33110|33148.6|33108.6|33150|33110|33146.5|33106.5|0
1724024400000|2024-08-18 23:40:00|33147.9|33107.9|33150|33110|33156.1|33116.1|33147.9|33107.9|0
1724024700000|2024-08-18 23:45:00|33150.6|33110.6|33146.5|33106.5|33150.6|33110.6|33143.8|33103.8|0
1724025000000|2024-08-18 23:50:00|33145.2|33105.2|33133.6|33093.6|33146.5|33106.5|33117.1|33077.1|0
1724025300000|2024-08-18 23:55:00|33133.5|33093.5|33137.6|33097.6|33137.7|33097.7|33126.7|33086.7|0
1724025600000|2024-08-19 00:00:00|33137|33097|33130.1|33090.1|33145.2|33105.2|33124|33084|0
1724025900000|2024-08-19 00:05:00|33129.4|33089.4|33132.2|33092.2|33137|33097|33124|33084|0
1724026200000|2024-08-19 00:10:00|33133.5|33093.5|33132.4|33092.4|33135.6|33095.6|33125.6|33085.6|0
1724026500000|2024-08-19 00:15:00|33133.1|33093.1|33161.2|33121.2|33167.8|33127.8|33132.4|33092.4|0
1724026800000|2024-08-19 00:20:00|33161.1|33121.1|33144.5|33104.5|33161.2|33121.2|33134.5|33094.5|0
1724027100000|2024-08-19 00:25:00|33147.9|33107.9|33154.6|33114.6|33161.2|33121.2|33141.2|33101.2|0
1724027400000|2024-08-19 00:30:00|33161.2|33121.2|33154.7|33114.7|33161.5|33121.5|33154.5|33114.5|0
1724027700000|2024-08-19 00:35:00|33161.3|33121.3|33168.4|33128.4|33175|33135|33161.2|33121.2|0
1724028000000|2024-08-19 00:40:00|33168.3|33128.3|33175.1|33135.1|33181.8|33141.8|33168.2|33128.2|0
1724028300000|2024-08-19 00:45:00|33175.8|33135.8|33175.7|33135.7|33182.4|33142.4|33169.2|33129.2|0
1724028600000|2024-08-19 00:50:00|33175.6|33135.6|33155.8|33115.8|33179|33139|33149|33109|0
1724028900000|2024-08-19 00:55:00|33155.7|33115.7|33162.2|33122.2|33168.8|33128.8|33155.7|33115.7|0
1724029200000|2024-08-19 01:00:00|33162.1|33122.1|33148.6|33108.6|33162.1|33122.1|33148.6|33108.6|0
1724029500000|2024-08-19 01:05:00|33148.7|33108.7|33155.3|33115.3|33155.3|33115.3|33135.2|33095.2|0
1724029800000|2024-08-19 01:10:00|33155.4|33115.4|33155.4|33115.4|33168.6|33128.6|33135.5|33095.5|0
1724030100000|2024-08-19 01:15:00|33155.5|33115.5|33148.7|33108.7|33155.5|33115.5|33138.7|33098.7|0
1724030400000|2024-08-19 01:20:00|33142.1|33102.1|33148.7|33108.7|33148.8|33108.8|33141.9|33101.9|0
1724030700000|2024-08-19 01:25:00|33148.6|33108.6|33128.6|33088.6|33148.7|33108.7|33122|33082|0
1724031000000|2024-08-19 01:30:00|33128.7|33088.7|33142|33102|33145.3|33105.3|33128.6|33088.6|0
1724031300000|2024-08-19 01:35:00|33141.9|33101.9|33142|33102|33142|33102|33128.5|33088.5|0
1724031600000|2024-08-19 01:40:00|33141.9|33101.9|33142.1|33102.1|33148.8|33108.8|33135.4|33095.4|0
1724031900000|2024-08-19 01:45:00|33145.4|33105.4|33148.7|33108.7|33155.4|33115.4|33142|33102|0
1724032200000|2024-08-19 01:50:00|33148.6|33108.6|33148.7|33108.7|33155.3|33115.3|33148.6|33108.6|0
1724032500000|2024-08-19 01:55:00|33148.6|33108.6|33148.8|33108.8|33148.9|33108.9|33128.9|33088.9|0
1724032800000|2024-08-19 02:00:00|33148.9|33108.9|33148.9|33108.9|33155.6|33115.6|33142.2|33102.2|0
1724033100000|2024-08-19 02:05:00|33142.3|33102.3|33142.3|33102.3|33149|33109|33142.2|33102.2|0
1724033400000|2024-08-19 02:10:00|33142.2|33102.2|33148.8|33108.8|33155.5|33115.5|33135.5|33095.5|0
1724033700000|2024-08-19 02:15:00|33152.1|33112.1|33162.2|33122.2|33162.2|33122.2|33152.1|33112.1|0
1724034000000|2024-08-19 02:20:00|33162.3|33122.3|33155.6|33115.6|33162.3|33122.3|33155.6|33115.6|0
1724034300000|2024-08-19 02:25:00|33162.2|33122.2|33149|33109|33162.2|33122.2|33142.3|33102.3|0
1724034600000|2024-08-19 02:30:00|33142.3|33102.3|33122.2|33082.2|33142.3|33102.3|33122.2|33082.2|0
1724034900000|2024-08-19 02:35:00|33122.3|33082.3|33128.9|33088.9|33135.6|33095.6|33122.2|33082.2|0
1724035200000|2024-08-19 02:40:00|33128.8|33088.8|33115.7|33075.7|33135.6|33095.6|33115.7|33075.7|0
1724035500000|2024-08-19 02:45:00|33115.8|33075.8|33122.4|33082.4|33122.4|33082.4|33115.7|33075.7|0
1724035800000|2024-08-19 02:50:00|33122.5|33082.5|33142.4|33102.4|33142.4|33102.4|33122.4|33082.4|0
1724036100000|2024-08-19 02:55:00|33139.1|33099.1|33129.1|33089.1|33149.1|33109.1|33129.1|33089.1|0
1724036400000|2024-08-19 03:00:00|33129.2|33089.2|33149|33109|33149.1|33109.1|33129.1|33089.1|0
1724036700000|2024-08-19 03:05:00|33149.1|33109.1|33142.4|33102.4|33149.1|33109.1|33142.4|33102.4|0
1724037000000|2024-08-19 03:10:00|33149|33109|33149|33109|33155.7|33115.7|33148.9|33108.9|0
1724037300000|2024-08-19 03:15:00|33149.1|33109.1|33149|33109|33149.1|33109.1|33148.9|33108.9|0
1724037600000|2024-08-19 03:20:00|33148.9|33108.9|33149|33109|33149.1|33109.1|33148.9|33108.9|0
1724037900000|2024-08-19 03:25:00|33155.6|33115.6|33162.3|33122.3|33162.4|33122.4|33155.6|33115.6|0
1724038200000|2024-08-19 03:30:00|33162.4|33122.4|33162.5|33122.5|33162.7|33122.7|33155.6|33115.6|0
1724038500000|2024-08-19 03:35:00|33162.6|33122.6|33155.5|33115.5|33162.6|33122.6|33142.3|33102.3|0
1724038800000|2024-08-19 03:40:00|33152.2|33112.2|33135.5|33095.5|33155.6|33115.6|33128.9|33088.9|0
1724039100000|2024-08-19 03:45:00|33142.1|33102.1|33128.9|33088.9|33148.8|33108.8|33128.9|33088.9|0
1724039400000|2024-08-19 03:50:00|33132.2|33092.2|33142|33102|33148.8|33108.8|33132.2|33092.2|0
1724039700000|2024-08-19 03:55:00|33142.1|33102.1|33148.7|33108.7|33148.7|33108.7|33141.9|33101.9|0
1724040000000|2024-08-19 04:00:00|33148.6|33108.6|33141.9|33101.9|33148.7|33108.7|33135.2|33095.2|0
1724040300000|2024-08-19 04:05:00|33141.8|33101.8|33141.9|33101.9|33141.9|33101.9|33141.8|33101.8|0
1724040600000|2024-08-19 04:10:00|33142|33102|33142|33102|33142|33102|33141.9|33101.9|0
1724040900000|2024-08-19 04:15:00|33141.9|33101.9|33135.4|33095.4|33142|33102|33135.4|33095.4|0
1724041200000|2024-08-19 04:20:00|33135.3|33095.3|33135.4|33095.4|33135.4|33095.4|33135.3|33095.3|0
1724041500000|2024-08-19 04:25:00|33135.3|33095.3|33135.4|33095.4|33135.4|33095.4|33135.3|33095.3|0
1724041800000|2024-08-19 04:30:00|33135.3|33095.3|33121.7|33081.7|33135.3|33095.3|33121.6|33081.6|0
1724042100000|2024-08-19 04:35:00|33121.6|33081.6|33101.2|33061.2|33121.6|33081.6|33094.2|33054.2|0
1724042400000|2024-08-19 04:40:00|33101.3|33061.3|33087.8|33047.8|33107.9|33067.9|33087.7|33047.7|0
1724042700000|2024-08-19 04:45:00|33087.9|33047.9|33107.9|33067.9|33108|33068|33087.8|33047.8|0
1724043000000|2024-08-19 04:50:00|33107.8|33067.8|33108.1|33068.1|33108.1|33068.1|33107.7|33067.7|0
1724043300000|2024-08-19 04:55:00|33108|33068|33108.4|33068.4|33108.5|33068.5|33101.8|33061.8|0
1724043600000|2024-08-19 05:00:00|33108.5|33068.5|33115.3|33075.3|33128.5|33088.5|33108.5|33068.5|0
1724043900000|2024-08-19 05:05:00|33121.9|33081.9|33108.7|33068.7|33121.9|33081.9|33108.6|33068.6|0
1724044200000|2024-08-19 05:10:00|33108.6|33068.6|33121.8|33081.8|33121.8|33081.8|33108.5|33068.5|0
1724044500000|2024-08-19 05:15:00|33115.1|33075.1|33096.6|33056.6|33121.9|33081.9|33094.9|33054.9|0
1724044800000|2024-08-19 05:20:00|33096.5|33056.5|33091.2|33051.2|33100|33060|33084.3|33044.3|0
1724045100000|2024-08-19 05:25:00|33091.1|33051.1|33071|33031|33091.2|33051.2|33070.8|33030.8|0
1724045400000|2024-08-19 05:30:00|33070.9|33030.9|33076.7|33036.7|33084.5|33044.5|33063.1|33023.1|0
1724045700000|2024-08-19 05:35:00|33076.6|33036.6|33093.4|33053.4|33096.8|33056.8|33069.9|33029.9|0
1724046000000|2024-08-19 05:40:00|33090.1|33050.1|33103.5|33063.5|33110.2|33070.2|33090|33050|0
1724046300000|2024-08-19 05:45:00|33106.8|33066.8|33103.4|33063.4|33110.1|33070.1|33090|33050|0
1724046600000|2024-08-19 05:50:00|33103.3|33063.3|33089.9|33049.9|33103.4|33063.4|33089.9|33049.9|0
1724046900000|2024-08-19 05:55:00|33089.8|33049.8|33076.6|33036.6|33089.8|33049.8|33069.8|33029.8|0
1724047200000|2024-08-19 06:00:00|33094.7|33079.7|33102.2|33087.2|33117.2|33102.2|33089.7|33074.7|47
1724047500000|2024-08-19 06:05:00|33099.7|33084.7|33049.7|33034.7|33102.2|33087.2|33049.7|33034.7|37
1724047800000|2024-08-19 06:10:00|33052.2|33037.2|33067.2|33052.2|33069.7|33054.7|33049.7|33034.7|6
1724048100000|2024-08-19 06:15:00|33064.7|33049.7|33064.7|33049.7|33074.7|33059.7|33059.7|33044.7|20
1724048400000|2024-08-19 06:20:00|33062.2|33047.2|33059.7|33044.7|33064.7|33049.7|33057.2|33042.2|7
1724048700000|2024-08-19 06:25:00|33057.2|33042.2|33057.2|33042.2|33062.2|33047.2|33052.2|33037.2|13
1724049000000|2024-08-19 06:30:00|33059.7|33044.7|33054.7|33039.7|33064.7|33049.7|33047.2|33032.2|15
1724049300000|2024-08-19 06:35:00|33057.2|33042.2|33064.7|33049.7|33067.2|33052.2|33057.2|33042.2|7
1724049600000|2024-08-19 06:40:00|33067.2|33052.2|33084.7|33069.7|33089.7|33074.7|33067.2|33052.2|10
1724049900000|2024-08-19 06:45:00|33082.2|33067.2|33064.7|33049.7|33082.2|33067.2|33062.2|33047.2|22
1724050200000|2024-08-19 06:50:00|33067.2|33052.2|33074.7|33059.7|33079.7|33064.7|33064.7|33049.7|10
1724050500000|2024-08-19 06:55:00|33072.2|33057.2|33059.7|33044.7|33072.2|33057.2|33059.7|33044.7|24
1724050800000|2024-08-19 07:00:00|33069.7|33054.7|33129.7|33114.7|33132.2|33117.2|33064.7|33049.7|224
1724051100000|2024-08-19 07:05:00|33132.2|33117.2|33169.7|33154.7|33182.2|33167.2|33132.2|33117.2|162
1724051400000|2024-08-19 07:10:00|33172.2|33157.2|33174.7|33159.7|33177.2|33162.2|33162.2|33147.2|106
1724051700000|2024-08-19 07:15:00|33177.2|33162.2|33174.7|33159.7|33179.7|33164.7|33139.7|33124.7|195
1724052000000|2024-08-19 07:20:00|33172.2|33157.2|33179.7|33164.7|33182.2|33167.2|33147.2|33132.2|120
1724052300000|2024-08-19 07:25:00|33177.2|33162.2|33187.2|33172.2|33197.2|33182.2|33172.2|33157.2|82
1724052600000|2024-08-19 07:30:00|33184.7|33169.7|33232.2|33217.2|33232.2|33217.2|33184.7|33169.7|167
1724052900000|2024-08-19 07:35:00|33227.2|33212.2|33222.2|33207.2|33249.7|33234.7|33214.7|33199.7|163
1724053200000|2024-08-19 07:40:00|33223.2|33208.2|33233.2|33218.2|33233.2|33218.2|33200.7|33185.7|129
1724053500000|2024-08-19 07:45:00|33230.7|33215.7|33220.7|33205.7|33233.2|33218.2|33208.2|33193.2|41
1724053800000|2024-08-19 07:50:00|33218.2|33203.2|33198.2|33183.2|33223.2|33208.2|33198.2|33183.2|39
1724054100000|2024-08-19 07:55:00|33200.7|33185.7|33183.2|33168.2|33208.2|33193.2|33183.2|33168.2|59
1724054400000|2024-08-19 08:00:00|33185.7|33170.7|33168.2|33153.2|33185.7|33170.7|33148.2|33133.2|135
1724054700000|2024-08-19 08:05:00|33170.7|33155.7|33173.2|33158.2|33173.2|33158.2|33128.2|33113.2|144
1724055000000|2024-08-19 08:10:00|33175.7|33160.7|33185.7|33170.7|33188.2|33173.2|33155.7|33140.7|76
1724055300000|2024-08-19 08:15:00|33188.2|33173.2|33193.2|33178.2|33198.2|33183.2|33180.7|33165.7|33
1724055600000|2024-08-19 08:20:00|33190.7|33175.7|33195.7|33180.7|33203.2|33188.2|33183.2|33168.2|56
1724055900000|2024-08-19 08:25:00|33193.2|33178.2|33210.7|33195.7|33213.2|33198.2|33193.2|33178.2|64
1724056200000|2024-08-19 08:30:00|33208.2|33193.2|33193.2|33178.2|33218.2|33203.2|33193.2|33178.2|41
1724056500000|2024-08-19 08:35:00|33195.7|33180.7|33193.2|33178.2|33203.2|33188.2|33188.2|33173.2|50
1724056800000|2024-08-19 08:40:00|33190.7|33175.7|33183.2|33168.2|33190.7|33175.7|33160.7|33145.7|37
1724057100000|2024-08-19 08:45:00|33180.7|33165.7|33175.7|33160.7|33190.7|33175.7|33170.7|33155.7|18
1724057400000|2024-08-19 08:50:00|33173.2|33158.2|33185.7|33170.7|33188.2|33173.2|33163.2|33148.2|77
1724057700000|2024-08-19 08:55:00|33183.2|33168.2|33213.2|33198.2|33215.7|33200.7|33180.7|33165.7|69
1724058000000|2024-08-19 09:00:00|33210.7|33195.7|33193.2|33178.2|33213.2|33198.2|33190.7|33175.7|65
1724058300000|2024-08-19 09:05:00|33190.7|33175.7|33203.2|33188.2|33203.2|33188.2|33188.2|33173.2|64
1724058600000|2024-08-19 09:10:00|33200.7|33185.7|33210.7|33195.7|33223.2|33208.2|33195.7|33180.7|55
1724058900000|2024-08-19 09:15:00|33208.2|33193.2|33218.2|33203.2|33223.2|33208.2|33208.2|33193.2|107
1724059200000|2024-08-19 09:20:00|33220.7|33205.7|33245.7|33230.7|33248.2|33233.2|33218.2|33203.2|51
1724059500000|2024-08-19 09:25:00|33248.2|33233.2|33250.7|33235.7|33258.2|33243.2|33233.2|33218.2|54
1724059800000|2024-08-19 09:30:00|33248.2|33233.2|33243.2|33228.2|33258.2|33243.2|33240.7|33225.7|50
1724060100000|2024-08-19 09:35:00|33245.7|33230.7|33250.7|33235.7|33253.2|33238.2|33240.7|33225.7|32
1724060400000|2024-08-19 09:40:00|33248.2|33233.2|33243.2|33228.2|33250.7|33235.7|33228.2|33213.2|36
1724060700000|2024-08-19 09:45:00|33240.7|33225.7|33235.7|33220.7|33243.2|33228.2|33223.2|33208.2|43
1724061000000|2024-08-19 09:50:00|33238.2|33223.2|33250.7|33235.7|33263.2|33248.2|33238.2|33223.2|46
1724061300000|2024-08-19 09:55:00|33253.2|33238.2|33245.7|33230.7|33255.7|33240.7|33245.7|33230.7|30
1724061600000|2024-08-19 10:00:00|33243.2|33228.2|33253.2|33238.2|33260.7|33245.7|33238.2|33223.2|65
1724061900000|2024-08-19 10:05:00|33255.7|33240.7|33258.2|33243.2|33263.2|33248.2|33245.7|33230.7|27
1724062200000|2024-08-19 10:10:00|33255.7|33240.7|33263.2|33248.2|33268.2|33253.2|33253.2|33238.2|26
1724062500000|2024-08-19 10:15:00|33260.7|33245.7|33240.7|33225.7|33263.2|33248.2|33238.2|33223.2|46
1724062800000|2024-08-19 10:20:00|33238.2|33223.2|33250.7|33235.7|33258.2|33243.2|33238.2|33223.2|44
1724063100000|2024-08-19 10:25:00|33253.2|33238.2|33273.2|33258.2|33275.7|33260.7|33248.2|33233.2|84
1724063400000|2024-08-19 10:30:00|33270.7|33255.7|33283.2|33268.2|33288.2|33273.2|33270.7|33255.7|42
1724063700000|2024-08-19 10:35:00|33278.2|33263.2|33253.2|33238.2|33283.2|33268.2|33253.2|33238.2|32
1724064000000|2024-08-19 10:40:00|33255.7|33240.7|33248.2|33233.2|33258.2|33243.2|33248.2|33233.2|33
1724064300000|2024-08-19 10:45:00|33250.7|33235.7|33243.2|33228.2|33253.2|33238.2|33235.7|33220.7|54
1724064600000|2024-08-19 10:50:00|33245.7|33230.7|33243.2|33228.2|33248.2|33233.2|33225.7|33210.7|20
1724064900000|2024-08-19 10:55:00|33240.7|33225.7|33235.7|33220.7|33245.7|33230.7|33228.2|33213.2|23
1724065200000|2024-08-19 11:00:00|33238.2|33223.2|33243.2|33228.2|33253.2|33238.2|33238.2|33223.2|20
1724065500000|2024-08-19 11:05:00|33245.7|33230.7|33243.2|33228.2|33250.7|33235.7|33243.2|33228.2|20
1724065800000|2024-08-19 11:10:00|33245.7|33230.7|33258.2|33243.2|33258.2|33243.2|33243.2|33228.2|14
1724066100000|2024-08-19 11:15:00|33255.7|33240.7|33258.2|33243.2|33260.7|33245.7|33253.2|33238.2|12
1724066400000|2024-08-19 11:20:00|33255.7|33240.7|33253.2|33238.2|33263.2|33248.2|33250.7|33235.7|19
1724066700000|2024-08-19 11:25:00|33255.7|33240.7|33248.2|33233.2|33258.2|33243.2|33243.2|33228.2|23
1724067000000|2024-08-19 11:30:00|33250.7|33235.7|33255.7|33240.7|33263.2|33248.2|33248.2|33233.2|36
1724067300000|2024-08-19 11:35:00|33258.2|33243.2|33245.7|33230.7|33263.2|33248.2|33245.7|33230.7|23
1724067600000|2024-08-19 11:40:00|33248.4|33233.4|33250.9|33235.9|33253.4|33238.4|33240.9|33225.9|16
1724067900000|2024-08-19 11:45:00|33248.4|33233.4|33258.4|33243.4|33260.9|33245.9|33240.9|33225.9|39
1724068200000|2024-08-19 11:50:00|33260.9|33245.9|33260.9|33245.9|33263.4|33248.4|33255.9|33240.9|10
1724068500000|2024-08-19 11:55:00|33263.4|33248.4|33265.9|33250.9|33270.9|33255.9|33260.9|33245.9|35
1724068800000|2024-08-19 12:00:00|33268.4|33253.4|33263.4|33248.4|33270.9|33255.9|33258.4|33243.4|29
1724069100000|2024-08-19 12:05:00|33265.9|33250.9|33265.9|33250.9|33265.9|33250.9|33260.9|33245.9|21
1724069400000|2024-08-19 12:10:00|33268.4|33253.4|33275.9|33260.9|33275.9|33260.9|33260.9|33245.9|40
1724069700000|2024-08-19 12:15:00|33273.4|33258.4|33290.9|33275.9|33290.9|33275.9|33270.9|33255.9|41
1724070000000|2024-08-19 12:20:00|33288.4|33273.4|33290.9|33275.9|33295.9|33280.9|33280.9|33265.9|21
1724070300000|2024-08-19 12:25:00|33293.4|33278.4|33290.9|33275.9|33300.9|33285.9|33280.9|33265.9|47
1724070600000|2024-08-19 12:30:00|33293.4|33278.4|33295.9|33280.9|33305.9|33290.9|33290.9|33275.9|58
1724070900000|2024-08-19 12:35:00|33293.4|33278.4|33300.9|33285.9|33305.9|33290.9|33290.9|33275.9|47
1724071200000|2024-08-19 12:40:00|33303.4|33288.4|33298.4|33283.4|33308.4|33293.4|33293.4|33278.4|27
1724071500000|2024-08-19 12:45:00|33300.9|33285.9|33300.9|33285.9|33310.9|33295.9|33293.4|33278.4|43
1724071800000|2024-08-19 12:50:00|33303.4|33288.4|33268.4|33253.4|33305.9|33290.9|33265.9|33250.9|114
1724072100000|2024-08-19 12:55:00|33265.9|33250.9|33265.9|33250.9|33273.4|33258.4|33260.9|33245.9|37
1724072400000|2024-08-19 13:00:00|33260.9|33245.9|33270.9|33255.9|33275.9|33260.9|33255.9|33240.9|37
1724072700000|2024-08-19 13:05:00|33273.4|33258.4|33283.4|33268.4|33290.9|33275.9|33273.4|33258.4|38
1724073000000|2024-08-19 13:10:00|33285.9|33270.9|33305.9|33290.9|33305.9|33290.9|33283.4|33268.4|17
1724073300000|2024-08-19 13:15:00|33308.4|33293.4|33315.9|33300.9|33320.9|33305.9|33305.9|33290.9|31
1724073600000|2024-08-19 13:20:00|33318.4|33303.4|33310.9|33295.9|33320.9|33305.9|33310.9|33295.9|49
1724073900000|2024-08-19 13:25:00|33313.4|33298.4|33310.9|33295.9|33320.9|33305.9|33305.9|33290.9|14
1724074200000|2024-08-19 13:30:00|33313.4|33298.4|33348.4|33333.4|33358.4|33343.4|33305.9|33290.9|109
1724074500000|2024-08-19 13:35:00|33350.9|33335.9|33350.9|33335.9|33360.9|33345.9|33345.9|33330.9|75
1724074800000|2024-08-19 13:40:00|33353.4|33338.4|33325.9|33310.9|33355.9|33340.9|33318.4|33303.4|93
1724075100000|2024-08-19 13:45:00|33330.9|33315.9|33325.9|33310.9|33335.9|33320.9|33315.9|33300.9|52
1724075400000|2024-08-19 13:50:00|33328.4|33313.4|33315.9|33300.9|33340.9|33325.9|33315.9|33300.9|40
1724075700000|2024-08-19 13:55:00|33318.4|33303.4|33303.4|33288.4|33323.4|33308.4|33300.9|33285.9|217
1724076000000|2024-08-19 14:00:00|33305.9|33290.9|33320.9|33305.9|33325.9|33310.9|33295.9|33280.9|118
1724076300000|2024-08-19 14:05:00|33323.4|33308.4|33345.9|33330.9|33350.9|33335.9|33315.9|33300.9|87
1724076600000|2024-08-19 14:10:00|33347.2|33332.2|33337.2|33322.2|33354.7|33339.7|33332.2|33317.2|72
1724076900000|2024-08-19 14:15:00|33339.7|33324.7|33322.2|33307.2|33347.2|33332.2|33312.2|33297.2|68
1724077200000|2024-08-19 14:20:00|33324.7|33309.7|33337.2|33322.2|33342.2|33327.2|33312.2|33297.2|46
1724077500000|2024-08-19 14:25:00|33334.7|33319.7|33329.7|33314.7|33344.7|33329.7|33327.2|33312.2|52
1724077800000|2024-08-19 14:30:00|33327.2|33312.2|33327.2|33312.2|33334.7|33319.7|33317.2|33302.2|30
1724078100000|2024-08-19 14:35:00|33332.2|33317.2|33327.2|33312.2|33337.2|33322.2|33322.2|33307.2|30
1724078400000|2024-08-19 14:40:00|33329.7|33314.7|33332.2|33317.2|33334.7|33319.7|33317.2|33302.2|45
1724078700000|2024-08-19 14:45:00|33334.7|33319.7|33352.2|33337.2|33354.7|33339.7|33332.2|33317.2|56
1724079000000|2024-08-19 14:50:00|33354.7|33339.7|33362.2|33347.2|33377.2|33362.2|33352.2|33337.2|77
1724079300000|2024-08-19 14:55:00|33359.7|33344.7|33329.7|33314.7|33359.7|33344.7|33322.2|33307.2|68
1724079600000|2024-08-19 15:00:00|33332.2|33317.2|33337.2|33322.2|33337.2|33322.2|33314.7|33299.7|50
1724079900000|2024-08-19 15:05:00|33334.7|33319.7|33327.2|33312.2|33337.2|33322.2|33324.7|33309.7|35
1724080200000|2024-08-19 15:10:00|33324.7|33309.7|33307.2|33292.2|33327.2|33312.2|33307.2|33292.2|111
1724080500000|2024-08-19 15:15:00|33312.2|33297.2|33297.2|33282.2|33317.2|33302.2|33297.2|33282.2|100
1724080800000|2024-08-19 15:20:00|33302.2|33287.2|33307.2|33292.2|33307.2|33292.2|33292.2|33277.2|401
1724081100000|2024-08-19 15:25:00|33304.7|33289.7|33282.2|33267.2|33304.7|33289.7|33282.2|33267.2|606
1724081400000|2024-08-19 15:30:00|33277.2|33262.2|33272.2|33257.2|33297.2|33282.2|33269.7|33254.7|324
1724081700000|2024-08-19 15:35:00|33274.7|33259.7|33282.2|33267.2|33299.7|33284.7|33272.2|33257.2|140
1724082000000|2024-08-19 15:40:00|33279.7|33264.7|33287.2|33272.2|33287.2|33272.2|33272.2|33257.2|19
1724082300000|2024-08-19 15:45:00|33284.7|33269.7|33277.2|33262.2|33287.2|33272.2|33277.2|33262.2|17
1724082600000|2024-08-19 15:50:00|33279.7|33259.7|33284.7|33264.7|33294.7|33269.7|33279.7|33259.7|32
1724082900000|2024-08-19 15:55:00|33289.7|33269.7|33249.7|33229.7|33289.7|33269.7|33229.7|33209.7|69
1724083200000|2024-08-19 16:00:00|33244.7|33224.7|33234.7|33214.7|33254.7|33234.7|33234.7|33214.7|38
1724083500000|2024-08-19 16:05:00|33239.7|33219.7|33254.7|33234.7|33254.7|33234.7|33234.7|33214.7|13
1724083800000|2024-08-19 16:10:00|33259.7|33239.7|33259.7|33239.7|33264.7|33244.7|33254.7|33234.7|25
1724084100000|2024-08-19 16:15:00|33264.7|33234.7|33254.7|33234.7|33264.7|33244.7|33254.7|33234.7|16
1724084400000|2024-08-19 16:20:00|33259.7|33229.7|33244.7|33224.7|33259.7|33234.7|33244.7|33224.7|17
1724084700000|2024-08-19 16:25:00|33249.7|33229.7|33269.7|33249.7|33269.7|33249.7|33244.7|33224.7|9
1724085000000|2024-08-19 16:30:00|33264.7|33244.7|33264.7|33244.7|33274.7|33249.7|33259.7|33239.7|5
1724085300000|2024-08-19 16:35:00|33269.7|33249.7|33269.7|33249.7|33274.7|33254.7|33264.7|33244.7|10
1724085600000|2024-08-19 16:40:00|33274.7|33254.7|33259.7|33239.7|33274.7|33254.7|33259.7|33239.7|19
1724085900000|2024-08-19 16:45:00|33264.7|33244.7|33269.7|33244.7|33269.7|33244.7|33259.7|33239.7|6
1724086200000|2024-08-19 16:50:00|33274.7|33249.7|33289.7|33264.7|33289.7|33269.7|33274.7|33249.7|11
1724086500000|2024-08-19 16:55:00|33284.7|33259.7|33284.7|33264.7|33289.7|33269.7|33279.7|33259.7|11
1724086800000|2024-08-19 17:00:00|33279.7|33259.7|33289.7|33269.7|33294.7|33269.7|33274.7|33254.7|3
1724087100000|2024-08-19 17:05:00|33284.7|33264.7|33284.7|33264.7|33294.7|33274.7|33284.7|33264.7|17
1724087400000|2024-08-19 17:10:00|33289.7|33259.7|33269.7|33249.7|33289.7|33264.7|33264.7|33244.7|3
1724087700000|2024-08-19 17:15:00|33274.7|33254.7|33274.7|33254.7|33279.7|33254.7|33269.7|33249.7|2
1724088000000|2024-08-19 17:20:00|33269.7|33249.7|33274.7|33249.7|33279.7|33254.7|33269.7|33249.7|4
1724088300000|2024-08-19 17:25:00|33269.7|33254.7|33264.7|33244.7|33279.7|33259.7|33259.7|33239.7|8
1724088600000|2024-08-19 17:30:00|33269.7|33249.7|33269.7|33249.7|33274.7|33254.7|33259.7|33239.7|4
1724088900000|2024-08-19 17:35:00|33264.7|33244.7|33274.7|33249.7|33274.7|33254.7|33264.7|33244.7|4
1724089200000|2024-08-19 17:40:00|33269.7|33254.7|33274.7|33254.7|33274.7|33254.7|33264.7|33244.7|6
1724089500000|2024-08-19 17:45:00|33279.7|33249.7|33279.7|33259.7|33284.7|33264.7|33274.7|33249.7|5
1724089800000|2024-08-19 17:50:00|33274.7|33254.7|33274.7|33254.7|33279.7|33259.7|33269.7|33249.7|2
1724090100000|2024-08-19 17:55:00|33269.7|33249.7|33274.7|33254.7|33279.7|33254.7|33269.7|33249.7|11
1724090400000|2024-08-19 18:00:00|33269.7|33249.7|33274.7|33254.7|33279.7|33259.7|33269.7|33249.7|2
1724090700000|2024-08-19 18:05:00|33279.7|33259.7|33264.7|33244.7|33279.7|33259.7|33264.7|33244.7|4
1724091000000|2024-08-19 18:10:00|33269.7|33249.7|33269.7|33249.7|33269.7|33249.7|33264.7|33244.7|7
1724091300000|2024-08-19 18:15:00|33264.7|33244.7|33264.7|33244.7|33269.7|33249.7|33264.7|33244.7|5
1724091600000|2024-08-19 18:20:00|33269.7|33239.7|33264.7|33239.7|33269.7|33244.7|33259.7|33239.7|10
1724091900000|2024-08-19 18:25:00|33259.7|33234.7|33264.7|33249.7|33269.7|33249.7|33259.7|33234.7|1
1724092200000|2024-08-19 18:30:00|33262.2|33247.2|33272.2|33257.2|33272.2|33257.2|33262.2|33247.2|0
1724092500000|2024-08-19 18:35:00|33269.7|33254.7|33267.2|33252.2|33269.7|33254.7|33264.7|33249.7|4
1724092800000|2024-08-19 18:40:00|33269.7|33254.7|33289.7|33274.7|33289.7|33274.7|33269.7|33254.7|1
1724093100000|2024-08-19 18:45:00|33287.2|33272.2|33289.7|33274.7|33292.2|33277.2|33284.7|33269.7|3
1724093400000|2024-08-19 18:50:00|33287.2|33272.2|33292.2|33277.2|33294.7|33279.7|33284.7|33269.7|4
1724093700000|2024-08-19 18:55:00|33294.7|33279.7|33289.7|33274.7|33294.7|33279.7|33284.7|33269.7|3
1724094000000|2024-08-19 19:00:00|33287.2|33272.2|33279.7|33264.7|33289.7|33274.7|33279.7|33264.7|0
1724094300000|2024-08-19 19:05:00|33282.2|33267.2|33284.7|33269.7|33287.2|33272.2|33282.2|33267.2|4
1724094600000|2024-08-19 19:10:00|33282.2|33267.2|33279.7|33264.7|33282.2|33267.2|33274.7|33259.7|5
1724094900000|2024-08-19 19:15:00|33282.2|33267.2|33284.7|33269.7|33284.7|33269.7|33279.7|33264.7|1
1724095200000|2024-08-19 19:20:00|33282.2|33267.2|33279.7|33264.7|33284.7|33269.7|33279.7|33264.7|0
1724095500000|2024-08-19 19:25:00|33277.2|33262.2|33287.2|33272.2|33287.2|33272.2|33274.7|33259.7|20
1724095800000|2024-08-19 19:30:00|33284.7|33269.7|33299.7|33284.7|33302.2|33287.2|33284.7|33269.7|49
1724096100000|2024-08-19 19:35:00|33297.2|33282.2|33284.7|33269.7|33297.2|33282.2|33282.2|33267.2|28
1724096400000|2024-08-19 19:40:00|33282.2|33267.2|33274.7|33259.7|33284.7|33269.7|33269.7|33254.7|1
1724096700000|2024-08-19 19:45:00|33272.2|33257.2|33264.7|33249.7|33272.2|33257.2|33262.2|33247.2|10
1724097000000|2024-08-19 19:50:00|33267.2|33252.2|33274.7|33259.7|33274.7|33259.7|33259.7|33244.7|12
1724097300000|2024-08-19 19:55:00|33277.2|33262.2|33292.2|33277.2|33294.7|33279.7|33274.7|33259.7|32
1724097600000|2024-08-19 20:00:00|33308.5|33268.5|33288.5|33248.5|33317.7|33277.7|33288.5|33248.5|0
1724097900000|2024-08-19 20:05:00|33287.8|33247.8|33290.6|33250.6|33296.7|33256.7|33287.1|33247.1|0
1724098200000|2024-08-19 20:10:00|33291.2|33251.2|33285.4|33245.4|33291.2|33251.2|33282|33242|0
1724098500000|2024-08-19 20:15:00|33284.1|33244.1|33286.8|33246.8|33288.9|33248.9|33284.1|33244.1|0
1724098800000|2024-08-19 20:20:00|33286.1|33246.1|33290.2|33250.2|33290.2|33250.2|33285.4|33245.4|0
1724099100000|2024-08-19 20:25:00|33288.9|33248.9|33291.6|33251.6|33295|33255|33288.2|33248.2|0
1724099400000|2024-08-19 20:30:00|33291.5|33251.5|33295|33255|33295|33255|33288.9|33248.9|0
1724099700000|2024-08-19 20:35:00|33295.7|33255.7|33292.9|33252.9|33297.7|33257.7|33291.6|33251.6|0
1724100000000|2024-08-19 20:40:00|33291.6|33251.6|33293.6|33253.6|33295|33255|33290.2|33250.2|0
1724100300000|2024-08-19 20:45:00|33292.9|33252.9|33291.6|33251.6|33293.6|33253.6|33290.2|33250.2|0
1724100600000|2024-08-19 20:50:00|33292.9|33252.9|33290.2|33250.2|33292.9|33252.9|33290.2|33250.2|0
1724100900000|2024-08-19 20:55:00|33290.3|33250.3|33286.8|33246.8|33291.6|33251.6|33284.8|33244.8|0
1724101200000|2024-08-19 21:00:00|33287.5|33247.5|33289.5|33249.5|33289.5|33249.5|33286.8|33246.8|0
1724101500000|2024-08-19 21:05:00|33288.8|33248.8|33290.9|33250.9|33290.9|33250.9|33288.8|33248.8|0
1724101800000|2024-08-19 21:10:00|33290.2|33250.2|33291.6|33251.6|33292.3|33252.3|33290.2|33250.2|0
1724102100000|2024-08-19 21:15:00|33291.5|33251.5|33291.6|33251.6|33292.3|33252.3|33290.2|33250.2|0
1724102400000|2024-08-19 21:20:00|33291.5|33251.5|33290.2|33250.2|33291.5|33251.5|33290.2|33250.2|0
1724102700000|2024-08-19 21:25:00|33290.9|33250.9|33290.9|33250.9|33290.9|33250.9|33290.9|33250.9|0
1724103300000|2024-08-19 21:35:00|33290.2|33250.2|33290.2|33250.2|33290.2|33250.2|33290.2|33250.2|0
1724103900000|2024-08-19 21:45:00|33289.5|33249.5|33289.5|33249.5|33289.5|33249.5|33289.5|33249.5|0
1724104200000|2024-08-19 21:50:00|33288.9|33248.9|33289.5|33249.5|33289.5|33249.5|33288.8|33248.8|0
1724104500000|2024-08-19 21:55:00|33289.6|33249.6|33291.6|33251.6|33295.7|33255.7|33289.6|33249.6|0
1724104800000|2024-08-19 22:00:00|33292.1|33252.1|33312|33272|33317.5|33277.5|33292.1|33252.1|0
1724105100000|2024-08-19 22:05:00|33312.1|33272.1|33312.7|33272.7|33314.8|33274.8|33311.4|33271.4|0
1724105400000|2024-08-19 22:10:00|33312.8|33272.8|33312|33272|33313.4|33273.4|33311.4|33271.4|0
1724105700000|2024-08-19 22:15:00|33311.4|33271.4|33312|33272|33313.4|33273.4|33311.4|33271.4|0
1724106000000|2024-08-19 22:20:00|33311.4|33271.4|33314.1|33274.1|33314.8|33274.8|33311.4|33271.4|0
1724106300000|2024-08-19 22:25:00|33313.4|33273.4|33314.8|33274.8|33316.1|33276.1|33313.4|33273.4|0
1724106600000|2024-08-19 22:30:00|33315.5|33275.5|33314.8|33274.8|33316.1|33276.1|33313.4|33273.4|0
1724106900000|2024-08-19 22:35:00|33314.1|33274.1|33316.1|33276.1|33316.1|33276.1|33313.4|33273.4|0
1724107200000|2024-08-19 22:40:00|33316.2|33276.2|33314.8|33274.8|33316.8|33276.8|33313.4|33273.4|0
1724107500000|2024-08-19 22:45:00|33314.1|33274.1|33311.4|33271.4|33314.8|33274.8|33306.6|33266.6|0
1724107800000|2024-08-19 22:50:00|33312|33272|33310|33270|33312|33272|33307.9|33267.9|0
1724108100000|2024-08-19 22:55:00|33309.3|33269.3|33308.6|33268.6|33311.4|33271.4|33308.6|33268.6|0
1724108400000|2024-08-19 23:00:00|33308.7|33268.7|33312.1|33272.1|33313.4|33273.4|33308.7|33268.7|0
1724108700000|2024-08-19 23:05:00|33312|33272|33311.4|33271.4|33312.1|33272.1|33308.6|33268.6|0
1724109000000|2024-08-19 23:10:00|33312|33272|33304.5|33264.5|33312.1|33272.1|33304.5|33264.5|0
1724109300000|2024-08-19 23:15:00|33304.6|33264.6|33308.6|33268.6|33308.6|33268.6|33304.6|33264.6|0
1724109600000|2024-08-19 23:20:00|33308|33268|33306.6|33266.6|33308|33268|33305.2|33265.2|0
1724109900000|2024-08-19 23:25:00|33307.3|33267.3|33305.2|33265.2|33307.9|33267.9|33302.5|33262.5|0
1724110200000|2024-08-19 23:30:00|33305.9|33265.9|33307.9|33267.9|33308.6|33268.6|33303.9|33263.9|0
1724110500000|2024-08-19 23:35:00|33308|33268|33306.6|33266.6|33310|33270|33306.6|33266.6|0
1724110800000|2024-08-19 23:40:00|33307.9|33267.9|33306.6|33266.6|33308|33268|33305.2|33265.2|0
1724111100000|2024-08-19 23:45:00|33307.3|33267.3|33307.3|33267.3|33308.6|33268.6|33306.6|33266.6|0
1724111400000|2024-08-19 23:50:00|33307.2|33267.2|33303.2|33263.2|33307.9|33267.9|33299.1|33259.1|0
1724111700000|2024-08-19 23:55:00|33303.9|33263.9|33303.2|33263.2|33306.6|33266.6|33301.1|33261.1|0
1724112000000|2024-08-20 00:00:00|33303.9|33263.9|33303.2|33263.2|33306.6|33266.6|33300.4|33260.4|0
1724112300000|2024-08-20 00:05:00|33303.9|33263.9|33306.6|33266.6|33306.6|33266.6|33301.8|33261.8|0
1724112600000|2024-08-20 00:10:00|33307.3|33267.3|33298.6|33258.6|33307.9|33267.9|33296.6|33256.6|0
1724112900000|2024-08-20 00:15:00|33299.3|33259.3|33280|33240|33300|33260|33260.2|33220.2|0
1724113200000|2024-08-20 00:20:00|33280.1|33240.1|33280.1|33240.1|33286.8|33246.8|33280|33240|0
1724113500000|2024-08-20 00:25:00|33280.2|33240.2|33280.2|33240.2|33280.2|33240.2|33280.1|33240.1|0
1724113800000|2024-08-20 00:30:00|33280.1|33240.1|33273.4|33233.4|33280.2|33240.2|33273.4|33233.4|0
1724114100000|2024-08-20 00:35:00|33280|33240|33273.4|33233.4|33280|33240|33273.4|33233.4|0
1724114400000|2024-08-20 00:40:00|33280|33240|33273.4|33233.4|33280.1|33240.1|33273.4|33233.4|0
1724114700000|2024-08-20 00:45:00|33273.3|33233.3|33273.4|33233.4|33273.4|33233.4|33266.7|33226.7|0
1724115000000|2024-08-20 00:50:00|33273.5|33233.5|33286.7|33246.7|33286.7|33246.7|33273.4|33233.4|0
1724115300000|2024-08-20 00:55:00|33293.3|33253.3|33293.4|33253.4|33293.4|33253.4|33286.6|33246.6|0
1724115600000|2024-08-20 01:00:00|33296.7|33256.7|33299.9|33259.9|33300|33260|33293.2|33253.2|0
1724115900000|2024-08-20 01:05:00|33299.8|33259.8|33273.2|33233.2|33299.8|33259.8|33266.4|33226.4|0
1724116200000|2024-08-20 01:10:00|33273.3|33233.3|33280|33240|33286.7|33246.7|33273.3|33233.3|0
1724116500000|2024-08-20 01:15:00|33286.7|33246.7|33280.2|33240.2|33286.8|33246.8|33280.1|33240.1|0
1724116800000|2024-08-20 01:20:00|33286.8|33246.8|33286.8|33246.8|33286.9|33246.9|33280.1|33240.1|0
1724117100000|2024-08-20 01:25:00|33286.7|33246.7|33286.7|33246.7|33286.8|33246.8|33286.7|33246.7|0
1724117400000|2024-08-20 01:30:00|33286.8|33246.8|33293.6|33253.6|33300.3|33260.3|33286.7|33246.7|0
1724117700000|2024-08-20 01:35:00|33293.5|33253.5|33293.6|33253.6|33293.6|33253.6|33293.5|33253.5|0
1724118000000|2024-08-20 01:40:00|33293.7|33253.7|33300.2|33260.2|33306.9|33266.9|33293.7|33253.7|0
1724118300000|2024-08-20 01:45:00|33300.1|33260.1|33300.2|33260.2|33300.2|33260.2|33293.5|33253.5|0
1724118600000|2024-08-20 01:50:00|33306.8|33266.8|33293.6|33253.6|33306.9|33266.9|33293.5|33253.5|0
1724118900000|2024-08-20 01:55:00|33287|33247|33287.2|33247.2|33287.2|33247.2|33286.9|33246.9|0
1724119200000|2024-08-20 02:00:00|33287.1|33247.1|33280.4|33240.4|33287.1|33247.1|33273.8|33233.8|0
1724119500000|2024-08-20 02:05:00|33280.5|33240.5|33293.7|33253.7|33293.8|33253.8|33280.4|33240.4|0
1724119800000|2024-08-20 02:10:00|33300.3|33260.3|33300.6|33260.6|33300.6|33260.6|33293.7|33253.7|0
1724120100000|2024-08-20 02:15:00|33300.5|33260.5|33300.5|33260.5|33300.5|33260.5|33300.4|33260.4|0
1724120400000|2024-08-20 02:20:00|33300.6|33260.6|33300.5|33260.5|33300.6|33260.6|33300.5|33260.5|0
1724120700000|2024-08-20 02:25:00|33293.9|33253.9|33294|33254|33294|33254|33293.8|33253.8|0
1724121000000|2024-08-20 02:30:00|33300.6|33260.6|33314.1|33274.1|33314.1|33274.1|33300.6|33260.6|0
1724121300000|2024-08-20 02:35:00|33307.5|33267.5|33307.5|33267.5|33314.1|33274.1|33307.4|33267.4|0
1724121600000|2024-08-20 02:40:00|33307.4|33267.4|33314|33274|33314.1|33274.1|33307.3|33267.3|0
1724121900000|2024-08-20 02:45:00|33314.1|33274.1|33320.8|33280.8|33320.8|33280.8|33314|33274|0
1724122200000|2024-08-20 02:50:00|33320.7|33280.7|33320.7|33280.7|33320.7|33280.7|33320.6|33280.6|0
1724122500000|2024-08-20 02:55:00|33320.6|33280.6|33327.5|33287.5|33327.5|33287.5|33320.6|33280.6|0
1724122800000|2024-08-20 03:00:00|33327.4|33287.4|33307.3|33267.3|33327.4|33287.4|33307.3|33267.3|0
1724123100000|2024-08-20 03:05:00|33314|33274|33307.3|33267.3|33314|33274|33300.7|33260.7|0
1724123400000|2024-08-20 03:10:00|33307.4|33267.4|33307.3|33267.3|33307.4|33267.4|33300.7|33260.7|0
1724123700000|2024-08-20 03:15:00|33300.7|33260.7|33300.2|33260.2|33300.7|33260.7|33300.2|33260.2|0
1724124000000|2024-08-20 03:20:00|33300.1|33260.1|33293.3|33253.3|33300.1|33260.1|33293.3|33253.3|0
1724124300000|2024-08-20 03:25:00|33286.7|33246.7|33286.7|33246.7|33286.7|33246.7|33286.5|33246.5|0
1724124600000|2024-08-20 03:30:00|33286.6|33246.6|33279.9|33239.9|33286.6|33246.6|33279.8|33239.8|0
1724124900000|2024-08-20 03:35:00|33286.5|33246.5|33273|33233|33286.5|33246.5|33273|33233|0
1724125200000|2024-08-20 03:40:00|33273.1|33233.1|33286.5|33246.5|33293.1|33253.1|33273|33233|0
1724125500000|2024-08-20 03:45:00|33286.4|33246.4|33286.5|33246.5|33286.5|33246.5|33279.8|33239.8|0
1724125800000|2024-08-20 03:50:00|33286.4|33246.4|33279.8|33239.8|33286.4|33246.4|33279.7|33239.7|0
1724126100000|2024-08-20 03:55:00|33279.7|33239.7|33279.8|33239.8|33279.8|33239.8|33279.7|33239.7|0
1724126400000|2024-08-20 04:00:00|33279.7|33239.7|33286.5|33246.5|33286.5|33246.5|33279.7|33239.7|0
1724126700000|2024-08-20 04:05:00|33286.4|33246.4|33286.5|33246.5|33286.5|33246.5|33279.7|33239.7|0
1724127000000|2024-08-20 04:10:00|33286.6|33246.6|33293.4|33253.4|33293.4|33253.4|33286.6|33246.6|0
1724127300000|2024-08-20 04:15:00|33293.3|33253.3|33300.1|33260.1|33300.1|33260.1|33293.3|33253.3|0
1724127600000|2024-08-20 04:20:00|33300|33260|33309.9|33269.9|33313.3|33273.3|33300|33260|0
1724127900000|2024-08-20 04:25:00|33306.6|33266.6|33306.6|33266.6|33309.9|33269.9|33306.6|33266.6|0
1724128200000|2024-08-20 04:30:00|33306.5|33266.5|33299.8|33259.8|33306.6|33266.6|33299.8|33259.8|0
1724128500000|2024-08-20 04:35:00|33299.9|33259.9|33293.2|33253.2|33299.9|33259.9|33293.1|33253.1|0
1724128800000|2024-08-20 04:40:00|33293.1|33253.1|33293.1|33253.1|33293.1|33253.1|33286.3|33246.3|0
1724129100000|2024-08-20 04:45:00|33299.8|33259.8|33306.5|33266.5|33313.1|33273.1|33299.7|33259.7|0
1724129400000|2024-08-20 04:50:00|33313.1|33273.1|33306.4|33266.4|33313.1|33273.1|33306.4|33266.4|0
1724129700000|2024-08-20 04:55:00|33313|33273|33319.7|33279.7|33319.7|33279.7|33313|33273|0
1724130000000|2024-08-20 05:00:00|33319.6|33279.6|33319.7|33279.7|33326.4|33286.4|33306.3|33266.3|0
1724130300000|2024-08-20 05:05:00|33323|33283|33313|33273|33323|33283|33306.3|33266.3|0
1724130600000|2024-08-20 05:10:00|33313.1|33273.1|33313|33273|33319.7|33279.7|33313|33273|0
1724130900000|2024-08-20 05:15:00|33313.1|33273.1|33313.2|33273.2|33319.7|33279.7|33313|33273|0
1724131200000|2024-08-20 05:20:00|33319.8|33279.8|33313.2|33273.2|33319.8|33279.8|33306.5|33266.5|0
1724131500000|2024-08-20 05:25:00|33316.5|33276.5|33326.5|33286.5|33326.6|33286.6|33313.2|33273.2|0
1724131800000|2024-08-20 05:30:00|33323.2|33283.2|33319.8|33279.8|33326.5|33286.5|33313.1|33273.1|0
1724132100000|2024-08-20 05:35:00|33319.9|33279.9|33326.9|33286.9|33333.6|33293.6|33319.8|33279.8|0
1724132400000|2024-08-20 05:40:00|33323.6|33283.6|33313.6|33273.6|33326.9|33286.9|33313.6|33273.6|0
1724132700000|2024-08-20 05:45:00|33313.5|33273.5|33313.5|33273.5|33320.2|33280.2|33306.8|33266.8|0
1724133000000|2024-08-20 05:50:00|33320.1|33280.1|33323.6|33283.6|33326.9|33286.9|33316.8|33276.8|0
1724133300000|2024-08-20 05:55:00|33320.3|33280.3|33320.3|33280.3|33320.3|33280.3|33313.5|33273.5|0
1724133600000|2024-08-20 06:00:00|33319.7|33304.7|33329.7|33314.7|33329.7|33314.7|33312.2|33297.2|6
1724133900000|2024-08-20 06:05:00|33332.2|33317.2|33304.7|33289.7|33337.2|33322.2|33304.7|33289.7|36
1724134200000|2024-08-20 06:10:00|33302.2|33287.2|33324.7|33309.7|33329.7|33314.7|33302.2|33287.2|19
1724134500000|2024-08-20 06:15:00|33322.2|33307.2|33324.7|33309.7|33327.2|33312.2|33317.2|33302.2|12
1724134800000|2024-08-20 06:20:00|33322.2|33307.2|33324.7|33309.7|33329.7|33314.7|33317.2|33302.2|8
1724135100000|2024-08-20 06:25:00|33327.2|33312.2|33324.7|33309.7|33334.7|33319.7|33319.7|33304.7|11
1724135400000|2024-08-20 06:30:00|33327.2|33312.2|33337.2|33322.2|33342.2|33327.2|33324.7|33309.7|9
1724135700000|2024-08-20 06:35:00|33334.7|33319.7|33357.2|33342.2|33357.2|33342.2|33332.2|33317.2|9
1724136000000|2024-08-20 06:40:00|33354.7|33339.7|33357.2|33342.2|33359.7|33344.7|33342.2|33327.2|16
1724136300000|2024-08-20 06:45:00|33354.7|33339.7|33354.7|33339.7|33357.2|33342.2|33344.7|33329.7|10
1724136600000|2024-08-20 06:50:00|33352.2|33337.2|33357.2|33342.2|33364.7|33349.7|33349.7|33334.7|7
1724136900000|2024-08-20 06:55:00|33359.7|33344.7|33369.7|33354.7|33379.7|33364.7|33352.2|33337.2|46
1724137200000|2024-08-20 07:00:00|33359.7|33344.7|33414.7|33399.7|33422.2|33407.2|33357.2|33342.2|378
1724137500000|2024-08-20 07:05:00|33412.2|33397.2|33409.7|33394.7|33424.7|33409.7|33377.2|33362.2|167
1724137800000|2024-08-20 07:10:00|33407.2|33392.2|33344.7|33329.7|33407.2|33392.2|33327.2|33312.2|291
1724138100000|2024-08-20 07:15:00|33349.7|33334.7|33362.2|33347.2|33397.2|33382.2|33347.2|33332.2|129
1724138400000|2024-08-20 07:20:00|33359.7|33344.7|33392.2|33377.2|33399.7|33384.7|33352.2|33337.2|71
1724138700000|2024-08-20 07:25:00|33389.7|33374.7|33402.2|33387.2|33419.7|33404.7|33389.7|33374.7|95
1724139000000|2024-08-20 07:30:00|33399.7|33384.7|33407.2|33392.2|33432.2|33417.2|33399.7|33384.7|132
1724139300000|2024-08-20 07:35:00|33404.7|33389.7|33397.2|33382.2|33412.2|33397.2|33382.2|33367.2|103
1724139600000|2024-08-20 07:40:00|33396.4|33381.4|33431.4|33416.4|33431.4|33416.4|33376.4|33361.4|100
1724139900000|2024-08-20 07:45:00|33428.9|33413.9|33431.4|33416.4|33443.9|33428.9|33426.4|33411.4|78
1724140200000|2024-08-20 07:50:00|33433.9|33418.9|33426.4|33411.4|33441.4|33426.4|33421.4|33406.4|53
1724140500000|2024-08-20 07:55:00|33423.9|33408.9|33466.4|33451.4|33473.9|33458.9|33418.9|33403.9|229
1724140800000|2024-08-20 08:00:00|33468.9|33453.9|33433.9|33418.9|33471.4|33456.4|33431.4|33416.4|74
1724141100000|2024-08-20 08:05:00|33436.4|33421.4|33443.9|33428.9|33446.4|33431.4|33416.4|33401.4|53
1724141400000|2024-08-20 08:10:00|33446.4|33431.4|33448.9|33433.9|33463.9|33448.9|33436.4|33421.4|70
1724141700000|2024-08-20 08:15:00|33451.4|33436.4|33441.4|33426.4|33463.9|33448.9|33431.4|33416.4|55
1724142000000|2024-08-20 08:20:00|33443.9|33428.9|33431.4|33416.4|33446.4|33431.4|33421.4|33406.4|36
1724142300000|2024-08-20 08:25:00|33426.4|33411.4|33401.4|33386.4|33433.9|33418.9|33401.4|33386.4|89
1724142600000|2024-08-20 08:30:00|33398.9|33383.9|33333.9|33318.9|33401.4|33386.4|33331.4|33316.4|142
1724142900000|2024-08-20 08:35:00|33331.4|33316.4|33323.9|33308.9|33341.4|33326.4|33318.9|33303.9|81
1724143200000|2024-08-20 08:40:00|33321.4|33306.4|33316.4|33301.4|33331.4|33316.4|33306.4|33291.4|63
1724143500000|2024-08-20 08:45:00|33318.9|33303.9|33308.9|33293.9|33331.4|33316.4|33301.4|33286.4|48
1724143800000|2024-08-20 08:50:00|33311.4|33296.4|33311.4|33296.4|33318.9|33303.9|33306.4|33291.4|49
1724144100000|2024-08-20 08:55:00|33313.9|33298.9|33338.9|33323.9|33341.4|33326.4|33306.4|33291.4|59
1724144400000|2024-08-20 09:00:00|33341.4|33326.4|33381.4|33366.4|33383.9|33368.9|33338.9|33323.9|150
1724144700000|2024-08-20 09:05:00|33383.9|33368.9|33353.9|33338.9|33386.4|33371.4|33353.9|33338.9|63
1724145000000|2024-08-20 09:10:00|33351.4|33336.4|33318.9|33303.9|33353.9|33338.9|33316.4|33301.4|137
1724145300000|2024-08-20 09:15:00|33321.4|33306.4|33326.4|33311.4|33331.4|33316.4|33316.4|33301.4|35
1724145600000|2024-08-20 09:20:00|33323.9|33308.9|33348.9|33333.9|33356.4|33341.4|33316.4|33301.4|86
1724145900000|2024-08-20 09:25:00|33351.4|33336.4|33331.4|33316.4|33351.4|33336.4|33331.4|33316.4|78
1724146200000|2024-08-20 09:30:00|33333.9|33318.9|33316.4|33301.4|33333.9|33318.9|33306.4|33291.4|46
1724146500000|2024-08-20 09:35:00|33313.9|33298.9|33301.4|33286.4|33321.4|33306.4|33296.4|33281.4|61
1724146800000|2024-08-20 09:40:00|33298.9|33283.9|33281.4|33266.4|33298.9|33283.9|33276.4|33261.4|66
1724147100000|2024-08-20 09:45:00|33283.9|33268.9|33268.9|33253.9|33286.4|33271.4|33266.4|33251.4|23
1724147400000|2024-08-20 09:50:00|33266.4|33251.4|33266.4|33251.4|33281.4|33266.4|33256.4|33241.4|44
1724147700000|2024-08-20 09:55:00|33263.9|33248.9|33261.4|33246.4|33273.9|33258.9|33243.9|33228.9|43
1724148000000|2024-08-20 10:00:00|33256.4|33241.4|33236.4|33221.4|33256.4|33241.4|33216.4|33201.4|136
1724148300000|2024-08-20 10:05:00|33238.9|33223.9|33238.9|33223.9|33243.9|33228.9|33221.4|33206.4|36
1724148600000|2024-08-20 10:10:00|33236.4|33221.4|33233.9|33218.9|33241.4|33226.4|33221.4|33206.4|44
1724148900000|2024-08-20 10:15:00|33231.4|33216.4|33236.4|33221.4|33241.4|33226.4|33228.9|33213.9|29
1724149200000|2024-08-20 10:20:00|33238.9|33223.9|33236.4|33221.4|33248.9|33233.9|33231.4|33216.4|35
1724149500000|2024-08-20 10:25:00|33233.9|33218.9|33231.4|33216.4|33233.9|33218.9|33221.4|33206.4|31
1724149800000|2024-08-20 10:30:00|33233.9|33218.9|33236.4|33221.4|33246.4|33231.4|33231.4|33216.4|29
1724150100000|2024-08-20 10:35:00|33238.9|33223.9|33248.9|33233.9|33253.9|33238.9|33236.4|33221.4|54
1724150400000|2024-08-20 10:40:00|33246.4|33231.4|33256.4|33241.4|33258.9|33243.9|33241.4|33226.4|73
1724150700000|2024-08-20 10:45:00|33253.9|33238.9|33271.4|33256.4|33276.4|33261.4|33253.9|33238.9|34
1724151000000|2024-08-20 10:50:00|33273.9|33258.9|33268.9|33253.9|33276.4|33261.4|33256.4|33241.4|23
1724151300000|2024-08-20 10:55:00|33266.4|33251.4|33251.4|33236.4|33266.4|33251.4|33251.4|33236.4|19
1724151600000|2024-08-20 11:00:00|33256.4|33241.4|33241.4|33226.4|33263.9|33248.9|33241.4|33226.4|23
1724151900000|2024-08-20 11:05:00|33236.4|33221.4|33226.4|33211.4|33243.9|33228.9|33226.4|33211.4|24
1724152200000|2024-08-20 11:10:00|33228.9|33213.9|33236.4|33221.4|33243.9|33228.9|33228.9|33213.9|18
1724152500000|2024-08-20 11:15:00|33233.9|33218.9|33228.9|33213.9|33236.4|33221.4|33221.4|33206.4|24
1724152800000|2024-08-20 11:20:00|33226.4|33211.4|33226.4|33211.4|33231.4|33216.4|33221.4|33206.4|24
1724153100000|2024-08-20 11:25:00|33223.9|33208.9|33221.4|33206.4|33228.9|33213.9|33221.4|33206.4|11
1724153400000|2024-08-20 11:30:00|33223.9|33208.9|33226.4|33211.4|33238.9|33223.9|33221.4|33206.4|25
1724153700000|2024-08-20 11:35:00|33231.4|33216.4|33248.9|33233.9|33253.9|33238.9|33231.4|33216.4|26
1724154000000|2024-08-20 11:40:00|33247.9|33232.9|33237.9|33222.9|33250.4|33235.4|33235.4|33220.4|23
1724154300000|2024-08-20 11:45:00|33235.4|33220.4|33232.9|33217.9|33237.9|33222.9|33220.4|33205.4|20
1724154600000|2024-08-20 11:50:00|33235.4|33220.4|33237.9|33222.9|33240.4|33225.4|33235.4|33220.4|18
1724154900000|2024-08-20 11:55:00|33240.4|33225.4|33225.4|33210.4|33240.4|33225.4|33225.4|33210.4|22
1724155200000|2024-08-20 12:00:00|33222.9|33207.9|33210.4|33195.4|33232.9|33217.9|33210.4|33195.4|36
1724155500000|2024-08-20 12:05:00|33207.9|33192.9|33197.9|33182.9|33215.4|33200.4|33190.4|33175.4|75
1724155800000|2024-08-20 12:10:00|33200.4|33185.4|33180.4|33165.4|33202.9|33187.9|33175.4|33160.4|18
1724156100000|2024-08-20 12:15:00|33182.9|33167.9|33175.4|33160.4|33192.9|33177.9|33175.4|33160.4|40
1724156400000|2024-08-20 12:20:00|33177.9|33162.9|33177.9|33162.9|33182.9|33167.9|33170.4|33155.4|35
1724156700000|2024-08-20 12:25:00|33180.4|33165.4|33180.4|33165.4|33182.9|33167.9|33170.4|33155.4|13
1724157000000|2024-08-20 12:30:00|33182.9|33167.9|33160.4|33145.4|33182.9|33167.9|33157.9|33142.9|42
1724157300000|2024-08-20 12:35:00|33157.9|33142.9|33160.4|33145.4|33170.4|33155.4|33150.4|33135.4|40
1724157600000|2024-08-20 12:40:00|33157.9|33142.9|33152.9|33137.9|33182.9|33167.9|33150.4|33135.4|73
1724157900000|2024-08-20 12:45:00|33155.4|33140.4|33130.4|33115.4|33155.4|33140.4|33125.4|33110.4|59
1724158200000|2024-08-20 12:50:00|33132.9|33117.9|33185.4|33170.4|33185.4|33170.4|33130.4|33115.4|161
1724158500000|2024-08-20 12:55:00|33182.9|33167.9|33182.9|33167.9|33190.4|33175.4|33170.4|33155.4|87
1724158800000|2024-08-20 13:00:00|33185.4|33170.4|33197.9|33182.9|33205.4|33190.4|33185.4|33170.4|115
1724159100000|2024-08-20 13:05:00|33195.4|33180.4|33170.4|33155.4|33200.4|33185.4|33170.4|33155.4|39
1724159400000|2024-08-20 13:10:00|33175.4|33160.4|33130.4|33115.4|33175.4|33160.4|33127.9|33112.9|57
1724159700000|2024-08-20 13:15:00|33127.9|33112.9|33110.4|33095.4|33127.9|33112.9|33105.4|33090.4|101
1724160000000|2024-08-20 13:20:00|33112.9|33097.9|33147.9|33132.9|33152.9|33137.9|33110.4|33095.4|62
1724160300000|2024-08-20 13:25:00|33145.4|33130.4|33117.9|33102.9|33155.4|33140.4|33110.4|33095.4|43
1724160600000|2024-08-20 13:30:00|33115.4|33100.4|33122.9|33107.9|33135.4|33120.4|33102.9|33087.9|72
1724160900000|2024-08-20 13:35:00|33125.4|33110.4|33132.9|33117.9|33145.4|33130.4|33125.4|33110.4|82
1724161200000|2024-08-20 13:40:00|33130.4|33115.4|33172.9|33157.9|33175.4|33160.4|33130.4|33115.4|87
1724161500000|2024-08-20 13:45:00|33170.4|33155.4|33157.9|33142.9|33175.4|33160.4|33150.4|33135.4|80
1724161800000|2024-08-20 13:50:00|33160.4|33145.4|33165.4|33150.4|33170.4|33155.4|33130.4|33115.4|46
1724162100000|2024-08-20 13:55:00|33167.9|33152.9|33185.4|33170.4|33190.4|33175.4|33165.4|33150.4|90
1724162400000|2024-08-20 14:00:00|33177.9|33162.9|33187.9|33172.9|33192.9|33177.9|33165.4|33150.4|104
1724162700000|2024-08-20 14:05:00|33185.4|33170.4|33195.4|33180.4|33210.4|33195.4|33177.9|33162.9|189
1724163000000|2024-08-20 14:10:00|33195.2|33180.2|33165.2|33150.2|33195.2|33180.2|33150.2|33135.2|63
1724163300000|2024-08-20 14:15:00|33167.7|33152.7|33112.7|33097.7|33170.2|33155.2|33105.2|33090.2|80
1724163600000|2024-08-20 14:20:00|33115.2|33100.2|33110.2|33095.2|33130.2|33115.2|33100.2|33085.2|95
1724163900000|2024-08-20 14:25:00|33112.7|33097.7|33110.2|33095.2|33120.2|33105.2|33100.2|33085.2|67
1724164200000|2024-08-20 14:30:00|33112.7|33097.7|33122.7|33107.7|33125.2|33110.2|33110.2|33095.2|51
1724164500000|2024-08-20 14:35:00|33120.2|33105.2|33102.7|33087.7|33125.2|33110.2|33100.2|33085.2|86
1724164800000|2024-08-20 14:40:00|33105.2|33090.2|33102.7|33087.7|33120.2|33105.2|33100.2|33085.2|67
1724165100000|2024-08-20 14:45:00|33105.2|33090.2|33125.2|33110.2|33130.2|33115.2|33102.7|33087.7|50
1724165400000|2024-08-20 14:50:00|33122.7|33107.7|33125.2|33110.2|33135.2|33120.2|33120.2|33105.2|53
1724165700000|2024-08-20 14:55:00|33127.7|33112.7|33130.2|33115.2|33135.2|33120.2|33112.7|33097.7|58
1724166000000|2024-08-20 15:00:00|33127.7|33112.7|33105.2|33090.2|33130.2|33115.2|33102.7|33087.7|65
1724166300000|2024-08-20 15:05:00|33107.7|33092.7|33105.2|33090.2|33115.2|33100.2|33100.2|33085.2|36
1724166600000|2024-08-20 15:10:00|33107.7|33092.7|33110.2|33095.2|33115.2|33100.2|33095.2|33080.2|66
1724166900000|2024-08-20 15:15:00|33105.2|33090.2|33110.2|33095.2|33120.2|33105.2|33105.2|33090.2|86
1724167200000|2024-08-20 15:20:00|33107.7|33092.7|33105.2|33090.2|33117.7|33102.7|33105.2|33090.2|132
1724167500000|2024-08-20 15:25:00|33107.7|33092.7|33072.7|33057.7|33110.2|33095.2|33072.7|33057.7|359
1724167800000|2024-08-20 15:30:00|33075.2|33060.2|33070.2|33055.2|33085.2|33070.2|33070.2|33055.2|298
1724168100000|2024-08-20 15:35:00|33072.7|33057.7|33090.2|33075.2|33090.2|33075.2|33070.2|33055.2|92
1724168400000|2024-08-20 15:40:00|33092.7|33077.7|33060.2|33045.2|33092.7|33077.7|33060.2|33045.2|34
1724168700000|2024-08-20 15:45:00|33062.7|33047.7|33057.7|33042.7|33070.2|33055.2|33055.2|33040.2|34
1724169000000|2024-08-20 15:50:00|33062.7|33037.7|33072.7|33052.7|33072.7|33052.7|33047.7|33027.7|37
1724169300000|2024-08-20 15:55:00|33067.7|33047.7|33082.7|33062.7|33087.7|33067.7|33062.7|33042.7|27
1724169600000|2024-08-20 16:00:00|33087.7|33067.7|33077.7|33052.7|33087.7|33067.7|33072.7|33047.7|20
1724169900000|2024-08-20 16:05:00|33072.7|33057.7|33067.7|33042.7|33077.7|33057.7|33057.7|33037.7|18
1724170200000|2024-08-20 16:10:00|33072.7|33047.7|33057.7|33037.7|33072.7|33047.7|33052.7|33032.7|60
1724170500000|2024-08-20 16:15:00|33062.7|33032.7|33037.7|33017.7|33062.7|33032.7|33037.7|33017.7|37
1724170800000|2024-08-20 16:20:00|33042.7|33022.7|33042.7|33022.7|33047.7|33027.7|33037.7|33017.7|21
1724171100000|2024-08-20 16:25:00|33037.7|33017.7|33037.7|33017.7|33042.7|33022.7|33032.7|33012.7|15
1724171400000|2024-08-20 16:30:00|33042.7|33012.7|33042.7|33022.7|33049.2|33022.7|33027.7|33007.7|83
1724171700000|2024-08-20 16:35:00|33037.7|33017.7|33047.7|33027.7|33052.7|33027.7|33032.7|33012.7|10
1724172000000|2024-08-20 16:40:00|33042.7|33022.7|33047.7|33022.7|33047.7|33027.7|33037.7|33017.7|6
1724172300000|2024-08-20 16:45:00|33042.7|33027.7|33042.7|33022.7|33047.7|33027.7|33037.7|33017.7|3
1724172600000|2024-08-20 16:50:00|33037.7|33017.7|33032.7|33012.7|33042.7|33022.7|33032.7|33007.7|12
1724172900000|2024-08-20 16:55:00|33027.7|33007.7|33027.7|33007.7|33032.7|33012.7|33022.7|33002.7|25
1724173200000|2024-08-20 17:00:00|33022.7|33002.7|33012.7|32992.7|33022.7|33002.7|32992.7|32972.7|48
1724173500000|2024-08-20 17:05:00|33017.7|32997.7|33032.7|33012.7|33032.7|33012.7|33012.7|32992.7|8
1724173800000|2024-08-20 17:10:00|33027.7|33007.7|33022.7|33002.7|33032.7|33012.7|33017.7|32997.7|14
1724174100000|2024-08-20 17:15:00|33017.7|32997.7|33027.7|33007.7|33032.7|33007.7|33012.7|32992.7|4
1724174400000|2024-08-20 17:20:00|33032.7|33002.7|33022.7|32997.7|33032.7|33007.7|33017.7|32997.7|7
1724174700000|2024-08-20 17:25:00|33017.7|33002.7|33027.7|33007.7|33032.7|33012.7|33017.7|32997.7|6
1724175000000|2024-08-20 17:30:00|33022.7|33002.7|33022.7|32997.7|33027.7|33002.7|33012.7|32992.7|5
1724175300000|2024-08-20 17:35:00|33017.7|33002.7|33017.7|32997.7|33022.7|33002.7|33012.7|32987.7|7
1724175600000|2024-08-20 17:40:00|33022.7|33002.7|33027.7|33007.7|33027.7|33007.7|33017.7|33002.7|4
1724175900000|2024-08-20 17:45:00|33022.7|33002.7|33032.7|33012.7|33037.7|33017.7|33022.7|33002.7|20
1724176200000|2024-08-20 17:50:00|33027.7|33007.7|33027.7|33007.7|33032.7|33012.7|33027.7|33002.7|4
1724176500000|2024-08-20 17:55:00|33022.7|33002.7|33027.7|33007.7|33027.7|33007.7|33022.7|32997.7|5
1724176800000|2024-08-20 18:00:00|33022.7|33002.7|33032.7|33012.7|33037.7|33017.7|33022.7|33002.7|9
1724177100000|2024-08-20 18:05:00|33027.7|33007.7|33032.7|33012.7|33037.7|33017.7|33027.7|33007.7|14
1724177400000|2024-08-20 18:10:00|33027.7|33007.7|33042.7|33017.7|33042.7|33022.7|33027.7|33007.7|16
1724177700000|2024-08-20 18:15:00|33047.7|33022.7|33052.7|33032.7|33052.7|33032.7|33042.7|33022.7|8
1724178000000|2024-08-20 18:20:00|33047.7|33027.7|33052.7|33027.7|33052.7|33032.7|33047.7|33022.7|15
1724178300000|2024-08-20 18:25:00|33047.7|33022.7|33037.7|33022.7|33052.7|33027.7|33037.7|33017.7|12
1724178600000|2024-08-20 18:30:00|33035.2|33020.2|33037.7|33022.7|33042.7|33027.7|33035.2|33020.2|2
1724178900000|2024-08-20 18:35:00|33040.2|33025.2|33047.7|33032.7|33047.7|33032.7|33037.7|33022.7|5
1724179200000|2024-08-20 18:40:00|33045.2|33030.2|33042.7|33027.7|33047.7|33032.7|33042.7|33027.7|1
1724179500000|2024-08-20 18:45:00|33037.7|33022.7|33042.7|33027.7|33045.2|33030.2|33037.7|33022.7|1
1724179800000|2024-08-20 18:50:00|33045.2|33030.2|33040.2|33025.2|33047.7|33032.7|33035.2|33020.2|1
1724180100000|2024-08-20 18:55:00|33037.7|33022.7|33037.7|33022.7|33040.2|33025.2|33037.7|33022.7|1
1724180400000|2024-08-20 19:00:00|33040.2|33025.2|33047.7|33032.7|33047.7|33032.7|33040.2|33025.2|3
1724180700000|2024-08-20 19:05:00|33045.2|33030.2|33045.2|33030.2|33050.2|33035.2|33042.7|33027.7|4
1724181000000|2024-08-20 19:10:00|33047.7|33032.7|33047.7|33032.7|33050.2|33035.2|33042.7|33027.7|0
1724181300000|2024-08-20 19:15:00|33045.2|33030.2|33050.2|33035.2|33050.2|33035.2|33042.7|33027.7|4
1724181600000|2024-08-20 19:20:00|33052.7|33037.7|33045.2|33030.2|33052.7|33037.7|33045.2|33030.2|15
1724181900000|2024-08-20 19:25:00|33047.7|33032.7|33045.2|33030.2|33047.7|33032.7|33045.2|33030.2|10
1724182200000|2024-08-20 19:30:00|33047.7|33032.7|33042.7|33027.7|33050.2|33035.2|33042.7|33027.7|12
1724182500000|2024-08-20 19:35:00|33040.2|33025.2|33037.7|33022.7|33042.7|33027.7|33037.7|33022.7|3
1724182800000|2024-08-20 19:40:00|33030.2|33015.2|33017.7|33002.7|33032.7|33017.7|33015.2|33000.2|54
1724183100000|2024-08-20 19:45:00|33020.2|33005.2|33037.7|33022.7|33040.2|33025.2|33020.2|33005.2|4
1724183400000|2024-08-20 19:50:00|33040.2|33025.2|33032.7|33017.7|33047.7|33032.7|33027.7|33012.7|14
1724183700000|2024-08-20 19:55:00|33030.2|33015.2|33007.7|32992.7|33035.2|33020.2|33005.2|32990.2|14
1724184000000|2024-08-20 20:00:00|33033.7|32993.7|33050.6|33010.6|33050.6|33010.6|33033.7|32993.7|0
1724184300000|2024-08-20 20:05:00|33050.7|33010.7|33052|33012|33052|33012|33042.5|33002.5|0
1724184600000|2024-08-20 20:10:00|33051.3|33011.3|33060.2|33020.2|33061.5|33021.5|33046.5|33006.5|0
1724184900000|2024-08-20 20:15:00|33061.5|33021.5|33057.4|33017.4|33061.5|33021.5|33056.7|33016.7|0
1724185200000|2024-08-20 20:20:00|33056.7|33016.7|33052|33012|33058.8|33018.8|33050.6|33010.6|0
1724185500000|2024-08-20 20:25:00|33052.7|33012.7|33052|33012|33054|33014|33050.6|33010.6|0
1724185800000|2024-08-20 20:30:00|33051.3|33011.3|33047.2|33007.2|33051.3|33011.3|33045.9|33005.9|0
1724186100000|2024-08-20 20:35:00|33046.5|33006.5|33049.3|33009.3|33050.6|33010.6|33045.9|33005.9|0
1724186400000|2024-08-20 20:40:00|33048.6|33008.6|33050.6|33010.6|33052|33012|33047.9|33007.9|0
1724186700000|2024-08-20 20:45:00|33049.3|33009.3|33041.1|33001.1|33049.3|33009.3|33041.1|33001.1|0
1724187000000|2024-08-20 20:50:00|33039.7|32999.7|33037.7|32997.7|33042.5|33002.5|33036.3|32996.3|0
1724187300000|2024-08-20 20:55:00|33038.4|32998.4|33035.6|32995.6|33039|32999|33034.3|32994.3|0
1724187600000|2024-08-20 21:00:00|33035.7|32995.7|33035.7|32995.7|33036.3|32996.3|33035.7|32995.7|0
1724188200000|2024-08-20 21:10:00|33035.6|32995.6|33035|32995|33035.6|32995.6|33033.6|32993.6|0
1724188500000|2024-08-20 21:15:00|33037|32997|33036.3|32996.3|33037|32997|33032.9|32992.9|0
1724188800000|2024-08-20 21:20:00|33036.4|32996.4|33037|32997|33037|32997|33036.4|32996.4|0
1724189100000|2024-08-20 21:25:00|33035|32995|33032.9|32992.9|33037|32997|33032.9|32992.9|0
1724189400000|2024-08-20 21:30:00|33033|32993|33034.3|32994.3|33034.3|32994.3|33033|32993|0
1724189700000|2024-08-20 21:35:00|33033.6|32993.6|33032.9|32992.9|33033.6|32993.6|33032.3|32992.3|0
1724190000000|2024-08-20 21:40:00|33032.2|32992.2|33032.2|32992.2|33032.2|32992.2|33031.6|32991.6|0
1724190300000|2024-08-20 21:45:00|33032.3|32992.3|33032.3|32992.3|33034.3|32994.3|33032.2|32992.2|0
1724190600000|2024-08-20 21:50:00|33032.2|32992.2|33033.6|32993.6|33033.6|32993.6|33030.2|32990.2|0
1724190900000|2024-08-20 21:55:00|33034.3|32994.3|33032.2|32992.2|33034.3|32994.3|33031.6|32991.6|0
1724191200000|2024-08-20 22:00:00|33032.1|32992.1|33034.3|32994.3|33041.8|33001.8|33028.2|32988.2|0
1724191500000|2024-08-20 22:05:00|33035|32995|33033.6|32993.6|33037|32997|33032.2|32992.2|0
1724191800000|2024-08-20 22:10:00|33034.3|32994.3|33026.1|32986.1|33035|32995|33026.1|32986.1|0
1724192100000|2024-08-20 22:15:00|33026.8|32986.8|33035.6|32995.6|33035.6|32995.6|33024.1|32984.1|0
1724192400000|2024-08-20 22:20:00|33035.7|32995.7|33037|32997|33039.1|32999.1|33035.6|32995.6|0
1724192700000|2024-08-20 22:25:00|33035.6|32995.6|33033.6|32993.6|33037|32997|33032.2|32992.2|0
1724193000000|2024-08-20 22:30:00|33034.3|32994.3|33040.4|33000.4|33041.8|33001.8|33034.3|32994.3|0
1724193300000|2024-08-20 22:35:00|33041.1|33001.1|33037|32997|33042.4|33002.4|33037|32997|0
1724193600000|2024-08-20 22:40:00|33037.7|32997.7|33039.1|32999.1|33040.4|33000.4|33037|32997|0
1724193900000|2024-08-20 22:45:00|33039|32999|33037.7|32997.7|33039|32999|33035.6|32995.6|0
1724194200000|2024-08-20 22:50:00|33037|32997|33027.5|32987.5|33038.4|32998.4|33027.5|32987.5|0
1724194500000|2024-08-20 22:55:00|33028.2|32988.2|33034.3|32994.3|33034.3|32994.3|33028.2|32988.2|0
1724194800000|2024-08-20 23:00:00|33035.6|32995.6|33032.2|32992.2|33037|32997|33030.9|32990.9|0
1724195100000|2024-08-20 23:05:00|33032.3|32992.3|33030.9|32990.9|33034.3|32994.3|33029.5|32989.5|0
1724195400000|2024-08-20 23:10:00|33031.6|32991.6|33032.2|32992.2|33032.2|32992.2|33029.5|32989.5|0
1724195700000|2024-08-20 23:15:00|33030.9|32990.9|33033.6|32993.6|33034.3|32994.3|33030.9|32990.9|0
1724196000000|2024-08-20 23:20:00|33034.3|32994.3|33030.9|32990.9|33034.3|32994.3|33028.2|32988.2|0
1724196300000|2024-08-20 23:25:00|33031.6|32991.6|33030.9|32990.9|33033.6|32993.6|33027.5|32987.5|0
1724196600000|2024-08-20 23:30:00|33030.2|32990.2|33038.4|32998.4|33040.4|33000.4|33029.5|32989.5|0
1724196900000|2024-08-20 23:35:00|33038.3|32998.3|33038.4|32998.4|33043.1|33003.1|33034.3|32994.3|0
1724197200000|2024-08-20 23:40:00|33038.3|32998.3|33036.3|32996.3|33039.1|32999.1|33035.6|32995.6|0
1724197500000|2024-08-20 23:45:00|33035.6|32995.6|33034.3|32994.3|33038.4|32998.4|33033.6|32993.6|0
1724197800000|2024-08-20 23:50:00|33033.6|32993.6|33031.6|32991.6|33037|32997|33029.5|32989.5|0
1724198100000|2024-08-20 23:55:00|33032.2|32992.2|33033.6|32993.6|33033.6|32993.6|33029.5|32989.5|0
1724198400000|2024-08-21 00:00:00|33032.2|32992.2|33039.7|32999.7|33043.1|33003.1|33032.2|32992.2|0
1724198700000|2024-08-21 00:05:00|33039.8|32999.8|33053.8|33013.8|33055.2|33015.2|33039.1|32999.1|0
1724199000000|2024-08-21 00:10:00|33053.1|33013.1|33049.9|33009.9|33057.9|33017.9|33049.9|33009.9|0
1724199300000|2024-08-21 00:15:00|33050|33010|33074.6|33034.6|33081.2|33041.2|33050|33010|0
1724199600000|2024-08-21 00:20:00|33077.9|33037.9|33054.6|33014.6|33077.9|33037.9|33054.5|33014.5|0
1724199900000|2024-08-21 00:25:00|33054.5|33014.5|33041.3|33001.3|33054.6|33014.6|33041.2|33001.2|0
1724200200000|2024-08-21 00:30:00|33041.4|33001.4|33041.4|33001.4|33048|33008|33021.3|32981.3|0
1724200500000|2024-08-21 00:35:00|33048|33008|33058.1|33018.1|33058.1|33018.1|33048|33008|0
1724200800000|2024-08-21 00:40:00|33064.7|33024.7|33058.1|33018.1|33064.7|33024.7|33051.4|33011.4|0
1724201100000|2024-08-21 00:45:00|33058.2|33018.2|33071.5|33031.5|33078.2|33038.2|33058.2|33018.2|0
1724201400000|2024-08-21 00:50:00|33071.6|33031.6|33071.5|33031.5|33078.2|33038.2|33071.5|33031.5|0
1724201700000|2024-08-21 00:55:00|33071.6|33031.6|33078.1|33038.1|33084.7|33044.7|33071.5|33031.5|0
1724202000000|2024-08-21 01:00:00|33078.2|33038.2|33064.8|33024.8|33078.2|33038.2|33058.1|33018.1|0
1724202300000|2024-08-21 01:05:00|33064.7|33024.7|33058.1|33018.1|33064.8|33024.8|33051.4|33011.4|0
1724202600000|2024-08-21 01:10:00|33058|33018|33078.1|33038.1|33078.1|33038.1|33051.4|33011.4|0
1724202900000|2024-08-21 01:15:00|33084.7|33044.7|33065|33025|33084.8|33044.8|33064.9|33024.9|0
1724203200000|2024-08-21 01:20:00|33064.9|33024.9|33064.8|33024.8|33071.5|33031.5|33051.6|33011.6|0
1724203500000|2024-08-21 01:25:00|33071.4|33031.4|33064.8|33024.8|33071.5|33031.5|33051.5|33011.5|0
1724203800000|2024-08-21 01:30:00|33058.2|33018.2|33058|33018|33064.7|33024.7|33051.4|33011.4|0
1724204100000|2024-08-21 01:35:00|33057.9|33017.9|33064.8|33024.8|33071.3|33031.3|33038.1|32998.1|0
1724204400000|2024-08-21 01:40:00|33064.7|33024.7|33051.4|33011.4|33071.4|33031.4|33048.1|33008.1|0
1724204700000|2024-08-21 01:45:00|33054.7|33014.7|33058|33018|33064.6|33024.6|33051.4|33011.4|0
1724205000000|2024-08-21 01:50:00|33058.1|33018.1|33071.4|33031.4|33071.4|33031.4|33058|33018|0
1724205300000|2024-08-21 01:55:00|33071.3|33031.3|33051.3|33011.3|33078|33038|33051.3|33011.3|0
1724205600000|2024-08-21 02:00:00|33051.4|33011.4|33051.1|33011.1|33058|33018|33051.1|33011.1|0
1724205900000|2024-08-21 02:05:00|33051.2|33011.2|33051.2|33011.2|33051.2|33011.2|33044.5|33004.5|0
1724206200000|2024-08-21 02:10:00|33051.3|33011.3|33051.2|33011.2|33051.3|33011.3|33044.5|33004.5|0
1724206500000|2024-08-21 02:15:00|33051.3|33011.3|33071.2|33031.2|33077.8|33037.8|33051.2|33011.2|0
1724206800000|2024-08-21 02:20:00|33071.3|33031.3|33071.3|33031.3|33071.3|33031.3|33071.2|33031.2|0
1724207100000|2024-08-21 02:25:00|33071.2|33031.2|33071.3|33031.3|33077.9|33037.9|33064.6|33024.6|0
1724207400000|2024-08-21 02:30:00|33071.4|33031.4|33078|33038|33078|33038|33071.4|33031.4|0
1724207700000|2024-08-21 02:35:00|33084.6|33044.6|33077.9|33037.9|33084.6|33044.6|33077.8|33037.8|0
1724208000000|2024-08-21 02:40:00|33077.8|33037.8|33077.8|33037.8|33077.8|33037.8|33064.5|33024.5|0
1724208300000|2024-08-21 02:45:00|33071.2|33031.2|33077.9|33037.9|33077.9|33037.9|33071.2|33031.2|0
1724208600000|2024-08-21 02:50:00|33078|33038|33078|33038|33084.6|33044.6|33077.9|33037.9|0
1724208900000|2024-08-21 02:55:00|33081.3|33041.3|33077.9|33037.9|33084.6|33044.6|33077.9|33037.9|0
1724209200000|2024-08-21 03:00:00|33078|33038|33084.6|33044.6|33084.6|33044.6|33077.9|33037.9|0
1724209500000|2024-08-21 03:05:00|33084.5|33044.5|33084.6|33044.6|33091.2|33051.2|33084.5|33044.5|0
1724209800000|2024-08-21 03:10:00|33084.7|33044.7|33098|33058|33098|33058|33084.7|33044.7|0
1724210100000|2024-08-21 03:15:00|33094.7|33054.7|33098|33058|33098|33058|33091.4|33051.4|0
1724210400000|2024-08-21 03:20:00|33091.4|33051.4|33104.6|33064.6|33104.6|33064.6|33091.4|33051.4|0
1724210700000|2024-08-21 03:25:00|33104.7|33064.7|33111.3|33071.3|33111.3|33071.3|33104.7|33064.7|0
1724211000000|2024-08-21 03:30:00|33117.9|33077.9|33117.9|33077.9|33118|33078|33111.2|33071.2|0
1724211300000|2024-08-21 03:35:00|33111.4|33071.4|33117.9|33077.9|33118|33078|33111.3|33071.3|0
1724211600000|2024-08-21 03:40:00|33111.4|33071.4|33111.2|33071.2|33111.4|33071.4|33111.2|33071.2|0
1724211900000|2024-08-21 03:45:00|33111.3|33071.3|33111.2|33071.2|33111.3|33071.3|33111.2|33071.2|0
1724212200000|2024-08-21 03:50:00|33111.3|33071.3|33111.2|33071.2|33111.3|33071.3|33111.2|33071.2|0
1724212500000|2024-08-21 03:55:00|33111.1|33071.1|33104.5|33064.5|33111.1|33071.1|33097.9|33057.9|0
1724212800000|2024-08-21 04:00:00|33097.9|33057.9|33104.5|33064.5|33104.6|33064.6|33097.9|33057.9|0
1724213100000|2024-08-21 04:05:00|33104.6|33064.6|33104.5|33064.5|33104.6|33064.6|33104.5|33064.5|0
1724213400000|2024-08-21 04:10:00|33104.6|33064.6|33111.2|33071.2|33111.2|33071.2|33104.6|33064.6|0
1724213700000|2024-08-21 04:15:00|33104.6|33064.6|33104.7|33064.7|33111.3|33071.3|33104.6|33064.6|0
1724214000000|2024-08-21 04:20:00|33104.6|33064.6|33097.9|33057.9|33104.7|33064.7|33097.9|33057.9|0
1724214300000|2024-08-21 04:25:00|33098|33058|33111.2|33071.2|33111.2|33071.2|33097.9|33057.9|0
1724214600000|2024-08-21 04:30:00|33111.1|33071.1|33111.1|33071.1|33111.2|33071.2|33104.5|33064.5|0
1724214900000|2024-08-21 04:35:00|33107.8|33067.8|33111.2|33071.2|33117.8|33077.8|33107.8|33067.8|0
1724215200000|2024-08-21 04:40:00|33117.8|33077.8|33117.9|33077.9|33117.9|33077.9|33111.2|33071.2|0
1724215500000|2024-08-21 04:45:00|33117.8|33077.8|33117.9|33077.9|33118|33078|33117.8|33077.8|0
1724215800000|2024-08-21 04:50:00|33121.2|33081.2|33131.2|33091.2|33131.3|33091.3|33121.2|33081.2|0
1724216100000|2024-08-21 04:55:00|33131.3|33091.3|33131.3|33091.3|33131.3|33091.3|33128|33088|0
1724216400000|2024-08-21 05:00:00|33131.4|33091.4|33131.4|33091.4|33138|33098|33131.3|33091.3|0
1724216700000|2024-08-21 05:05:00|33131.3|33091.3|33124.6|33084.6|33131.4|33091.4|33117.9|33077.9|0
1724217000000|2024-08-21 05:10:00|33131.2|33091.2|33131.3|33091.3|33137.9|33097.9|33131.1|33091.1|0
1724217300000|2024-08-21 05:15:00|33131.4|33091.4|33131.3|33091.3|33144.6|33104.6|33131.2|33091.2|0
1724217600000|2024-08-21 05:20:00|33144.4|33104.4|33131.2|33091.2|33144.4|33104.4|33131.2|33091.2|0
1724217900000|2024-08-21 05:25:00|33137.8|33097.8|33144.5|33104.5|33144.6|33104.6|33137.8|33097.8|0
1724218200000|2024-08-21 05:30:00|33144.6|33104.6|33124.6|33084.6|33151.2|33111.2|33124.6|33084.6|0
1724218500000|2024-08-21 05:35:00|33124.5|33084.5|33124.5|33084.5|33124.6|33084.6|33117.9|33077.9|0
1724218800000|2024-08-21 05:40:00|33117.9|33077.9|33111.2|33071.2|33124.5|33084.5|33111.1|33071.1|0
1724219100000|2024-08-21 05:45:00|33111.1|33071.1|33117.7|33077.7|33124.4|33084.4|33111.1|33071.1|0
1724219400000|2024-08-21 05:50:00|33117.6|33077.6|33104.5|33064.5|33117.6|33077.6|33104.3|33064.3|0
1724219700000|2024-08-21 05:55:00|33097.9|33057.9|33111.1|33071.1|33111.1|33071.1|33091.2|33051.2|0
1724220000000|2024-08-21 06:00:00|33086.1|33068.6|33101.1|33086.1|33108.6|33093.6|33063.6|33048.6|17
1724220300000|2024-08-21 06:05:00|33093.6|33078.6|33106.1|33091.1|33118.6|33103.6|33091.1|33076.1|27
1724220600000|2024-08-21 06:10:00|33108.6|33093.6|33123.6|33108.6|33126.1|33111.1|33106.1|33091.1|26
1724220900000|2024-08-21 06:15:00|33121.1|33106.1|33103.6|33088.6|33123.6|33108.6|33098.6|33083.6|9
1724221200000|2024-08-21 06:20:00|33106.1|33091.1|33111.1|33096.1|33116.1|33101.1|33103.6|33088.6|12
1724221500000|2024-08-21 06:25:00|33108.6|33093.6|33108.6|33093.6|33111.1|33096.1|33103.6|33088.6|5
1724221800000|2024-08-21 06:30:00|33111.1|33096.1|33106.1|33091.1|33113.6|33098.6|33101.1|33086.1|8
1724222100000|2024-08-21 06:35:00|33103.6|33088.6|33106.1|33091.1|33111.1|33096.1|33103.6|33088.6|1
1724222400000|2024-08-21 06:40:00|33108.6|33093.6|33106.1|33091.1|33108.6|33093.6|33101.1|33086.1|13
1724222700000|2024-08-21 06:45:00|33103.6|33088.6|33108.6|33093.6|33113.6|33098.6|33096.1|33081.1|27
1724223000000|2024-08-21 06:50:00|33116.1|33101.1|33128.6|33113.6|33128.6|33113.6|33113.6|33098.6|17
1724223300000|2024-08-21 06:55:00|33121.1|33106.1|33096.1|33081.1|33138.6|33123.6|33096.1|33081.1|78
1724223600000|2024-08-21 07:00:00|33108.6|33093.6|33181.1|33166.1|33183.6|33168.6|33096.1|33081.1|238
1724223900000|2024-08-21 07:05:00|33183.6|33168.6|33153.6|33138.6|33183.6|33168.6|33133.6|33118.6|160
1724224200000|2024-08-21 07:10:00|33151.1|33136.1|33151.1|33136.1|33178.6|33163.6|33151.1|33136.1|101
1724224500000|2024-08-21 07:15:00|33148.6|33133.6|33161.1|33146.1|33171.1|33156.1|33133.6|33118.6|101
1724224800000|2024-08-21 07:20:00|33166.1|33151.1|33171.1|33156.1|33183.6|33168.6|33158.6|33143.6|62
1724225100000|2024-08-21 07:25:00|33173.6|33158.6|33193.6|33178.6|33193.6|33178.6|33166.1|33151.1|68
1724225400000|2024-08-21 07:30:00|33196.1|33181.1|33196.1|33181.1|33196.1|33181.1|33178.6|33163.6|70
1724225700000|2024-08-21 07:35:00|33193.6|33178.6|33193.6|33178.6|33203.6|33188.6|33186.1|33171.1|64
1724226000000|2024-08-21 07:40:00|33195.2|33180.2|33190.2|33175.2|33200.2|33185.2|33185.2|33170.2|28
1724226300000|2024-08-21 07:45:00|33192.7|33177.7|33190.2|33175.2|33197.7|33182.7|33180.2|33165.2|66
1724226600000|2024-08-21 07:50:00|33192.7|33177.7|33227.7|33212.7|33235.2|33220.2|33190.2|33175.2|57
1724226900000|2024-08-21 07:55:00|33225.2|33210.2|33202.7|33187.7|33230.2|33215.2|33195.2|33180.2|45
1724227200000|2024-08-21 08:00:00|33200.2|33185.2|33190.2|33175.2|33205.2|33190.2|33175.2|33160.2|56
1724227500000|2024-08-21 08:05:00|33187.7|33172.7|33155.2|33140.2|33187.7|33172.7|33155.2|33140.2|49
1724227800000|2024-08-21 08:10:00|33157.7|33142.7|33180.2|33165.2|33182.7|33167.7|33155.2|33140.2|30
1724228100000|2024-08-21 08:15:00|33177.7|33162.7|33190.2|33175.2|33210.2|33195.2|33175.2|33160.2|51
1724228400000|2024-08-21 08:20:00|33187.7|33172.7|33175.2|33160.2|33195.2|33180.2|33175.2|33160.2|26
1724228700000|2024-08-21 08:25:00|33172.7|33157.7|33177.7|33162.7|33177.7|33162.7|33155.2|33140.2|78
1724229000000|2024-08-21 08:30:00|33175.2|33160.2|33165.2|33150.2|33185.2|33170.2|33162.7|33147.7|77
1724229300000|2024-08-21 08:35:00|33162.7|33147.7|33180.2|33165.2|33182.7|33167.7|33147.7|33132.7|106
1724229600000|2024-08-21 08:40:00|33177.7|33162.7|33170.2|33155.2|33182.7|33167.7|33160.2|33145.2|12
1724229900000|2024-08-21 08:45:00|33172.7|33157.7|33170.2|33155.2|33185.2|33170.2|33157.7|33142.7|28
1724230200000|2024-08-21 08:50:00|33172.7|33157.7|33170.2|33155.2|33175.2|33160.2|33155.2|33140.2|31
1724230500000|2024-08-21 08:55:00|33172.7|33157.7|33185.2|33170.2|33187.7|33172.7|33170.2|33155.2|12
1724230800000|2024-08-21 09:00:00|33187.7|33172.7|33205.2|33190.2|33205.2|33190.2|33185.2|33170.2|43
1724231100000|2024-08-21 09:05:00|33200.2|33185.2|33217.7|33202.7|33220.2|33205.2|33200.2|33185.2|41
1724231400000|2024-08-21 09:10:00|33215.2|33200.2|33225.2|33210.2|33227.7|33212.7|33210.2|33195.2|45
1724231700000|2024-08-21 09:15:00|33227.7|33212.7|33235.2|33220.2|33240.2|33225.2|33217.7|33202.7|55
1724232000000|2024-08-21 09:20:00|33237.7|33222.7|33240.2|33225.2|33247.7|33232.7|33230.2|33215.2|48
1724232300000|2024-08-21 09:25:00|33237.7|33222.7|33235.2|33220.2|33245.2|33230.2|33230.2|33215.2|27
1724232600000|2024-08-21 09:30:00|33237.7|33222.7|33212.7|33197.7|33237.7|33222.7|33210.2|33195.2|32
1724232900000|2024-08-21 09:35:00|33210.2|33195.2|33215.2|33200.2|33220.2|33205.2|33210.2|33195.2|22
1724233200000|2024-08-21 09:40:00|33217.7|33202.7|33225.2|33210.2|33230.2|33215.2|33210.2|33195.2|49
1724233500000|2024-08-21 09:45:00|33227.7|33212.7|33195.2|33180.2|33227.7|33212.7|33195.2|33180.2|39
1724233800000|2024-08-21 09:50:00|33192.7|33177.7|33195.2|33180.2|33210.2|33195.2|33192.7|33177.7|51
1724234100000|2024-08-21 09:55:00|33197.7|33182.7|33210.2|33195.2|33217.7|33202.7|33195.2|33180.2|29
1724234400000|2024-08-21 10:00:00|33212.7|33197.7|33225.2|33210.2|33230.2|33215.2|33210.2|33195.2|39
1724234700000|2024-08-21 10:05:00|33227.7|33212.7|33220.2|33205.2|33230.2|33215.2|33217.7|33202.7|33
1724235000000|2024-08-21 10:10:00|33222.7|33207.7|33227.7|33212.7|33230.2|33215.2|33222.7|33207.7|8
1724235300000|2024-08-21 10:15:00|33230.2|33215.2|33230.2|33215.2|33235.2|33220.2|33220.2|33205.2|26
1724235600000|2024-08-21 10:20:00|33227.7|33212.7|33220.2|33205.2|33235.2|33220.2|33220.2|33205.2|43
1724235900000|2024-08-21 10:25:00|33217.7|33202.7|33210.2|33195.2|33217.7|33202.7|33210.2|33195.2|16
1724236200000|2024-08-21 10:30:00|33212.7|33197.7|33242.7|33227.7|33260.2|33245.2|33212.7|33197.7|208
1724236500000|2024-08-21 10:35:00|33245.2|33230.2|33242.7|33227.7|33255.2|33240.2|33240.2|33225.2|42
1724236800000|2024-08-21 10:40:00|33240.2|33225.2|33242.7|33227.7|33247.7|33232.7|33240.2|33225.2|11
1724237100000|2024-08-21 10:45:00|33240.2|33225.2|33272.7|33257.7|33272.7|33257.7|33240.2|33225.2|19
1724237400000|2024-08-21 10:50:00|33270.2|33255.2|33300.2|33285.2|33302.7|33287.7|33270.2|33255.2|60
1724237700000|2024-08-21 10:55:00|33302.7|33287.7|33325.2|33310.2|33335.2|33320.2|33300.2|33285.2|81
1724238000000|2024-08-21 11:00:00|33322.7|33307.7|33347.7|33332.7|33357.7|33342.7|33315.2|33300.2|157
1724238300000|2024-08-21 11:05:00|33350.2|33335.2|33335.2|33320.2|33350.2|33335.2|33330.2|33315.2|40
1724238600000|2024-08-21 11:10:00|33332.7|33317.7|33322.7|33307.7|33340.2|33325.2|33320.2|33305.2|43
1724238900000|2024-08-21 11:15:00|33320.2|33305.2|33330.2|33315.2|33337.7|33322.7|33315.2|33300.2|37
1724239200000|2024-08-21 11:20:00|33332.7|33317.7|33335.2|33320.2|33345.2|33330.2|33325.2|33310.2|23
1724239500000|2024-08-21 11:25:00|33337.7|33322.7|33332.7|33317.7|33340.2|33325.2|33325.2|33310.2|23
1724239800000|2024-08-21 11:30:00|33335.2|33320.2|33350.2|33335.2|33350.2|33335.2|33330.2|33315.2|43
1724240100000|2024-08-21 11:35:00|33347.7|33332.7|33352.7|33337.7|33360.2|33345.2|33340.2|33325.2|34
1724240400000|2024-08-21 11:40:00|33350.3|33335.3|33352.8|33337.8|33352.8|33337.8|33347.8|33332.8|31
1724240700000|2024-08-21 11:45:00|33350.3|33335.3|33342.8|33327.8|33357.8|33342.8|33342.8|33327.8|30
1724241000000|2024-08-21 11:50:00|33340.3|33325.3|33352.8|33337.8|33362.8|33347.8|33337.8|33322.8|62
1724241300000|2024-08-21 11:55:00|33355.3|33340.3|33345.3|33330.3|33362.8|33347.8|33342.8|33327.8|45
1724241600000|2024-08-21 12:00:00|33347.8|33332.8|33322.8|33307.8|33355.3|33340.3|33322.8|33307.8|135
1724241900000|2024-08-21 12:05:00|33325.3|33310.3|33317.8|33302.8|33325.3|33310.3|33317.8|33302.8|33
1724242200000|2024-08-21 12:10:00|33315.3|33300.3|33312.8|33297.8|33327.8|33312.8|33307.8|33292.8|45
1724242500000|2024-08-21 12:15:00|33310.3|33295.3|33322.8|33307.8|33322.8|33307.8|33302.8|33287.8|58
1724242800000|2024-08-21 12:20:00|33325.3|33310.3|33347.8|33332.8|33347.8|33332.8|33325.3|33310.3|30
1724243100000|2024-08-21 12:25:00|33350.3|33335.3|33352.8|33337.8|33362.8|33347.8|33347.8|33332.8|58
1724243400000|2024-08-21 12:30:00|33350.3|33335.3|33325.3|33310.3|33355.3|33340.3|33322.8|33307.8|41
1724243700000|2024-08-21 12:35:00|33322.8|33307.8|33307.8|33292.8|33332.8|33317.8|33302.8|33287.8|142
1724244000000|2024-08-21 12:40:00|33305.3|33290.3|33327.8|33312.8|33327.8|33312.8|33297.8|33282.8|38
1724244300000|2024-08-21 12:45:00|33330.3|33315.3|33337.8|33322.8|33342.8|33327.8|33322.8|33307.8|28
1724244600000|2024-08-21 12:50:00|33342.8|33327.8|33350.3|33335.3|33352.8|33337.8|33342.8|33327.8|33
1724244900000|2024-08-21 12:55:00|33352.8|33337.8|33352.8|33337.8|33357.8|33342.8|33332.8|33317.8|47
1724245200000|2024-08-21 13:00:00|33350.3|33335.3|33350.3|33335.3|33357.8|33342.8|33342.8|33327.8|41
1724245500000|2024-08-21 13:05:00|33347.8|33332.8|33322.8|33307.8|33357.8|33342.8|33322.8|33307.8|41
1724245800000|2024-08-21 13:10:00|33325.3|33310.3|33315.3|33300.3|33325.3|33310.3|33305.3|33290.3|27
1724246100000|2024-08-21 13:15:00|33317.8|33302.8|33337.8|33322.8|33337.8|33322.8|33307.8|33292.8|41
1724246400000|2024-08-21 13:20:00|33340.3|33325.3|33332.8|33317.8|33340.3|33325.3|33322.8|33307.8|56
1724246700000|2024-08-21 13:25:00|33330.3|33315.3|33347.8|33332.8|33347.8|33332.8|33327.8|33312.8|28
1724247000000|2024-08-21 13:30:00|33345.3|33330.3|33325.3|33310.3|33357.8|33342.8|33322.8|33307.8|67
1724247300000|2024-08-21 13:35:00|33327.8|33312.8|33317.8|33302.8|33327.8|33312.8|33302.8|33287.8|56
1724247600000|2024-08-21 13:40:00|33315.3|33300.3|33292.8|33277.8|33317.8|33302.8|33275.3|33260.3|98
1724247900000|2024-08-21 13:45:00|33290.3|33275.3|33295.3|33280.3|33310.3|33295.3|33290.3|33275.3|60
1724248200000|2024-08-21 13:50:00|33292.8|33277.8|33310.3|33295.3|33322.8|33307.8|33290.3|33275.3|89
1724248500000|2024-08-21 13:55:00|33312.8|33297.8|33332.8|33317.8|33340.3|33325.3|33310.3|33295.3|42
1724248800000|2024-08-21 14:00:00|33335.3|33320.3|33320.3|33305.3|33397.8|33382.8|33320.3|33305.3|207
1724249100000|2024-08-21 14:05:00|33322.8|33307.8|33325.3|33310.3|33340.3|33325.3|33297.8|33282.8|95
1724249400000|2024-08-21 14:10:00|33323.2|33308.2|33265.7|33250.7|33333.2|33318.2|33255.7|33240.7|81
1724249700000|2024-08-21 14:15:00|33268.2|33253.2|33308.2|33293.2|33313.2|33298.2|33253.2|33238.2|62
1724250000000|2024-08-21 14:20:00|33305.7|33290.7|33295.7|33280.7|33323.2|33308.2|33295.7|33280.7|54
1724250300000|2024-08-21 14:25:00|33298.2|33283.2|33300.7|33285.7|33308.2|33293.2|33275.7|33260.7|70
1724250600000|2024-08-21 14:30:00|33303.2|33288.2|33303.2|33288.2|33318.2|33303.2|33273.2|33258.2|89
1724250900000|2024-08-21 14:35:00|33305.7|33290.7|33328.2|33313.2|33348.2|33333.2|33303.2|33288.2|119
1724251200000|2024-08-21 14:40:00|33330.7|33315.7|33338.2|33323.2|33353.2|33338.2|33325.7|33310.7|76
1724251500000|2024-08-21 14:45:00|33343.2|33328.2|33308.2|33293.2|33350.7|33335.7|33303.2|33288.2|98
1724251800000|2024-08-21 14:50:00|33310.7|33295.7|33258.2|33243.2|33313.2|33298.2|33253.2|33238.2|102
1724252100000|2024-08-21 14:55:00|33255.7|33240.7|33278.2|33263.2|33288.2|33273.2|33255.7|33240.7|49
1724252400000|2024-08-21 15:00:00|33275.7|33260.7|33303.2|33288.2|33303.2|33288.2|33265.7|33250.7|92
1724252700000|2024-08-21 15:05:00|33305.7|33290.7|33318.2|33303.2|33318.2|33303.2|33300.7|33285.7|57
1724253000000|2024-08-21 15:10:00|33320.7|33305.7|33338.2|33323.2|33343.2|33328.2|33318.2|33303.2|59
1724253300000|2024-08-21 15:15:00|33335.7|33320.7|33313.2|33298.2|33338.2|33323.2|33310.7|33295.7|95
1724253600000|2024-08-21 15:20:00|33315.7|33300.7|33318.2|33303.2|33328.2|33313.2|33310.7|33295.7|77
1724253900000|2024-08-21 15:25:00|33320.7|33305.7|33315.7|33300.7|33328.2|33313.2|33308.2|33293.2|107
1724254200000|2024-08-21 15:30:00|33318.2|33303.2|33323.2|33308.2|33338.2|33323.2|33308.2|33293.2|173
1724254500000|2024-08-21 15:35:00|33325.7|33310.7|33320.7|33305.7|33328.2|33313.2|33313.2|33298.2|50
1724254800000|2024-08-21 15:40:00|33318.2|33303.2|33323.2|33308.2|33330.7|33315.7|33318.2|33303.2|45
1724255100000|2024-08-21 15:45:00|33325.7|33310.7|33285.7|33270.7|33333.2|33318.2|33285.7|33270.7|66
1724255400000|2024-08-21 15:50:00|33290.7|33265.7|33285.7|33265.7|33295.7|33275.7|33280.7|33255.7|23
1724255700000|2024-08-21 15:55:00|33280.7|33260.7|33270.7|33250.7|33285.7|33265.7|33270.7|33250.7|26
1724256000000|2024-08-21 16:00:00|33275.7|33245.7|33245.7|33225.7|33275.7|33245.7|33235.7|33215.7|30
1724256300000|2024-08-21 16:05:00|33250.7|33230.7|33265.7|33240.7|33265.7|33245.7|33245.7|33225.7|10
1724256600000|2024-08-21 16:10:00|33260.7|33245.7|33260.7|33240.7|33270.7|33250.7|33255.7|33235.7|9
1724256900000|2024-08-21 16:15:00|33265.7|33235.7|33265.7|33245.7|33265.7|33245.7|33250.7|33230.7|5
1724257200000|2024-08-21 16:20:00|33270.7|33250.7|33280.7|33260.7|33280.7|33260.7|33265.7|33245.7|13
1724257500000|2024-08-21 16:25:00|33285.7|33265.7|33280.7|33255.7|33285.7|33265.7|33270.7|33250.7|13
1724257800000|2024-08-21 16:30:00|33275.7|33250.7|33285.7|33265.7|33290.7|33270.7|33270.7|33250.7|13
1724258100000|2024-08-21 16:35:00|33290.7|33270.7|33280.7|33260.7|33290.7|33270.7|33275.7|33255.7|20
1724258400000|2024-08-21 16:40:00|33285.7|33265.7|33290.7|33265.7|33290.7|33270.7|33275.7|33255.7|11
1724258700000|2024-08-21 16:45:00|33285.7|33260.7|33280.7|33260.7|33290.7|33265.7|33280.7|33255.7|10
1724259000000|2024-08-21 16:50:00|33285.7|33265.7|33290.7|33270.7|33295.7|33270.7|33280.7|33260.7|9
1724259300000|2024-08-21 16:55:00|33295.7|33275.7|33295.7|33275.7|33305.7|33285.7|33290.7|33270.7|38
1724259600000|2024-08-21 17:00:00|33300.7|33270.7|33305.7|33285.7|33305.7|33285.7|33295.7|33270.7|2
1724259900000|2024-08-21 17:05:00|33300.7|33280.7|33295.7|33275.7|33305.7|33280.7|33290.7|33270.7|8
1724260200000|2024-08-21 17:10:00|33300.7|33270.7|33290.7|33270.7|33305.7|33280.7|33290.7|33270.7|4
1724260500000|2024-08-21 17:15:00|33295.7|33275.7|33295.7|33275.7|33300.7|33275.7|33290.7|33265.7|4
1724260800000|2024-08-21 17:20:00|33300.7|33280.7|33290.7|33270.7|33300.7|33280.7|33285.7|33265.7|6
1724261100000|2024-08-21 17:25:00|33295.7|33265.7|33290.7|33265.7|33300.7|33280.7|33290.7|33265.7|7
1724261400000|2024-08-21 17:30:00|33285.7|33270.7|33290.7|33270.7|33295.7|33275.7|33285.7|33265.7|6
1724261700000|2024-08-21 17:35:00|33285.7|33265.7|33295.7|33270.7|33295.7|33270.7|33280.7|33255.7|2
1724262000000|2024-08-21 17:40:00|33290.7|33265.7|33285.7|33265.7|33290.7|33270.7|33280.7|33260.7|4
1724262300000|2024-08-21 17:45:00|33290.7|33260.7|33290.7|33270.7|33295.7|33275.7|33280.7|33260.7|2
1724262600000|2024-08-21 17:50:00|33295.7|33275.7|33300.7|33275.7|33300.7|33280.7|33295.7|33270.7|1
1724262900000|2024-08-21 17:55:00|33295.7|33270.7|33295.7|33270.7|33300.7|33275.7|33290.7|33265.7|4
1724263200000|2024-08-21 18:00:00|33305.7|33275.7|33300.7|33275.7|33315.7|33290.7|33285.7|33260.7|23
1724263500000|2024-08-21 18:05:00|33295.7|33270.7|33300.7|33275.7|33310.7|33285.7|33285.7|33260.7|14
1724263800000|2024-08-21 18:10:00|33305.7|33280.7|33290.7|33270.7|33305.7|33280.7|33285.7|33260.7|15
1724264100000|2024-08-21 18:15:00|33295.7|33265.7|33290.7|33270.7|33300.7|33280.7|33290.7|33265.7|19
1724264400000|2024-08-21 18:20:00|33295.7|33275.7|33305.7|33280.7|33305.7|33285.7|33290.7|33265.7|22
1724264700000|2024-08-21 18:25:00|33310.7|33285.7|33305.7|33290.7|33310.7|33290.7|33300.7|33280.7|17
1724265000000|2024-08-21 18:30:00|33308.2|33293.2|33310.7|33295.7|33313.2|33298.2|33305.7|33290.7|13
1724265300000|2024-08-21 18:35:00|33308.2|33293.2|33303.2|33288.2|33310.7|33295.7|33290.7|33275.7|12
1724265600000|2024-08-21 18:40:00|33305.7|33290.7|33305.7|33290.7|33313.2|33298.2|33295.7|33280.7|5
1724265900000|2024-08-21 18:45:00|33303.2|33288.2|33310.7|33295.7|33313.2|33298.2|33298.2|33283.2|5
1724266200000|2024-08-21 18:50:00|33308.2|33293.2|33320.7|33305.7|33328.2|33313.2|33308.2|33293.2|8
1724266500000|2024-08-21 18:55:00|33323.2|33308.2|33315.7|33300.7|33325.7|33310.7|33310.7|33295.7|11
1724266800000|2024-08-21 19:00:00|33313.2|33298.2|33305.7|33290.7|33315.7|33300.7|33295.7|33280.7|3
1724267100000|2024-08-21 19:05:00|33303.2|33288.2|33300.7|33285.7|33305.7|33290.7|33293.2|33278.2|0
1724267400000|2024-08-21 19:10:00|33303.2|33288.2|33300.7|33285.7|33305.7|33290.7|33300.7|33285.7|1
1724267700000|2024-08-21 19:15:00|33298.2|33283.2|33298.2|33283.2|33305.7|33290.7|33295.7|33280.7|5
1724268000000|2024-08-21 19:20:00|33300.7|33285.7|33295.7|33280.7|33300.7|33285.7|33280.7|33265.7|11
1724268300000|2024-08-21 19:25:00|33293.2|33278.2|33320.7|33305.7|33323.2|33308.2|33293.2|33278.2|22
1724268600000|2024-08-21 19:30:00|33318.2|33303.2|33310.7|33295.7|33318.2|33303.2|33305.7|33290.7|12
1724268900000|2024-08-21 19:35:00|33313.2|33298.2|33320.7|33305.7|33320.7|33305.7|33310.7|33295.7|2
1724269200000|2024-08-21 19:40:00|33318.2|33303.2|33300.7|33285.7|33320.7|33305.7|33300.7|33285.7|11
1724269500000|2024-08-21 19:45:00|33303.2|33288.2|33300.7|33285.7|33305.7|33290.7|33295.7|33280.7|0
1724269800000|2024-08-21 19:50:00|33303.2|33288.2|33318.2|33303.2|33318.2|33303.2|33298.2|33283.2|10
1724270100000|2024-08-21 19:55:00|33320.7|33305.7|33328.2|33313.2|33335.7|33320.7|33318.2|33303.2|10
1724270400000|2024-08-21 20:00:00|33335.4|33295.4|33338.2|33298.2|33353.9|33313.9|33328|33288|0
1724270700000|2024-08-21 20:05:00|33337.6|33297.6|33320.5|33280.5|33343|33303|33320.5|33280.5|0
1724271000000|2024-08-21 20:10:00|33319.2|33279.2|33334.8|33294.8|33339.6|33299.6|33312.3|33272.3|0
1724271300000|2024-08-21 20:15:00|33334.9|33294.9|33331.4|33291.4|33338.2|33298.2|33323.2|33283.2|0
1724271600000|2024-08-21 20:20:00|33332.1|33292.1|33337.5|33297.5|33341|33301|33332.1|33292.1|0
1724271900000|2024-08-21 20:25:00|33336.2|33296.2|33336.2|33296.2|33338.2|33298.2|33333.5|33293.5|0
1724272200000|2024-08-21 20:30:00|33336.9|33296.9|33339.6|33299.6|33341.7|33301.7|33336.2|33296.2|0
1724272500000|2024-08-21 20:35:00|33338.9|33298.9|33341|33301|33341|33301|33334.8|33294.8|0
1724272800000|2024-08-21 20:40:00|33340.9|33300.9|33338.2|33298.2|33341.7|33301.7|33337.5|33297.5|0
1724273100000|2024-08-21 20:45:00|33337.5|33297.5|33333.5|33293.5|33337.5|33297.5|33333.5|33293.5|0
1724273400000|2024-08-21 20:50:00|33334.2|33294.2|33337.5|33297.5|33337.5|33297.5|33333.5|33293.5|0
1724273700000|2024-08-21 20:55:00|33336.2|33296.2|33340.3|33300.3|33341.7|33301.7|33336.2|33296.2|0
1724274000000|2024-08-21 21:00:00|33341|33301|33344.4|33304.4|33344.4|33304.4|33338.2|33298.2|0
1724274300000|2024-08-21 21:05:00|33343.7|33303.7|33340.3|33300.3|33343.7|33303.7|33340.3|33300.3|0
1724274600000|2024-08-21 21:10:00|33341|33301|33341|33301|33341|33301|33339.6|33299.6|0
1724274900000|2024-08-21 21:15:00|33340.9|33300.9|33339.6|33299.6|33340.9|33300.9|33339.6|33299.6|0
1724275200000|2024-08-21 21:20:00|33338.9|33298.9|33338.9|33298.9|33338.9|33298.9|33338.9|33298.9|0
1724275500000|2024-08-21 21:25:00|33339|33299|33341|33301|33341|33301|33339|33299|0
1724275800000|2024-08-21 21:30:00|33341.7|33301.7|33341.7|33301.7|33341.7|33301.7|33341.7|33301.7|0
1724276100000|2024-08-21 21:35:00|33340.8|33300.8|33340.8|33300.8|33340.8|33300.8|33340.8|33300.8|0
1724276400000|2024-08-21 21:40:00|33341.5|33301.5|33340.8|33300.8|33341.5|33301.5|33340.8|33300.8|0
1724276700000|2024-08-21 21:45:00|33340.1|33300.1|33338.1|33298.1|33340.8|33300.8|33338.1|33298.1|0
1724277000000|2024-08-21 21:50:00|33338.8|33298.8|33339.4|33299.4|33340.1|33300.1|33336.7|33296.7|0
1724277300000|2024-08-21 21:55:00|33338.7|33298.7|33338.1|33298.1|33340.1|33300.1|33336.7|33296.7|0
1724277600000|2024-08-21 22:00:00|33338.2|33298.2|33337.4|33297.4|33345.6|33305.6|33337.4|33297.4|0
1724277900000|2024-08-21 22:05:00|33336.7|33296.7|33343.5|33303.5|33346.9|33306.9|33332.6|33292.6|0
1724278200000|2024-08-21 22:10:00|33344.2|33304.2|33351.7|33311.7|33353.1|33313.1|33343.5|33303.5|0
1724278500000|2024-08-21 22:15:00|33353.1|33313.1|33354.4|33314.4|33355.1|33315.1|33348.3|33308.3|0
1724278800000|2024-08-21 22:20:00|33354.5|33314.5|33353.4|33313.4|33360.9|33320.9|33353.4|33313.4|0
1724279100000|2024-08-21 22:25:00|33354.8|33314.8|33356|33316|33356.7|33316.7|33353.4|33313.4|0
1724279400000|2024-08-21 22:30:00|33356.1|33316.1|33356|33316|33362.8|33322.8|33356|33316|0
1724279700000|2024-08-21 22:35:00|33356.1|33316.1|33358.1|33318.1|33359.4|33319.4|33356|33316|0
1724280000000|2024-08-21 22:40:00|33358.7|33318.7|33359.4|33319.4|33360.8|33320.8|33356.7|33316.7|0
1724280300000|2024-08-21 22:45:00|33358.7|33318.7|33358.1|33318.1|33359.4|33319.4|33353.3|33313.3|0
1724280600000|2024-08-21 22:50:00|33358|33318|33360.8|33320.8|33360.8|33320.8|33356.7|33316.7|0
1724280900000|2024-08-21 22:55:00|33360.1|33320.1|33354|33314|33360.8|33320.8|33353.3|33313.3|0
1724281200000|2024-08-21 23:00:00|33354.7|33314.7|33348.5|33308.5|33356|33316|33348.5|33308.5|0
1724281500000|2024-08-21 23:05:00|33347.2|33307.2|33347.2|33307.2|33349.2|33309.2|33345.1|33305.1|0
1724281800000|2024-08-21 23:10:00|33347.1|33307.1|33348.5|33308.5|33348.5|33308.5|33346.5|33306.5|0
1724282100000|2024-08-21 23:15:00|33347.9|33307.9|33347.2|33307.2|33348.5|33308.5|33345.8|33305.8|0
1724282400000|2024-08-21 23:20:00|33348.5|33308.5|33348.5|33308.5|33351.2|33311.2|33347.2|33307.2|0
1724282700000|2024-08-21 23:25:00|33348.6|33308.6|33347.2|33307.2|33349.9|33309.9|33346.5|33306.5|0
1724283000000|2024-08-21 23:30:00|33348.5|33308.5|33348.5|33308.5|33349.9|33309.9|33347.2|33307.2|0
1724283300000|2024-08-21 23:35:00|33349.2|33309.2|33351.9|33311.9|33352.6|33312.6|33349.2|33309.2|0
1724283600000|2024-08-21 23:40:00|33352|33312|33356.7|33316.7|33356.7|33316.7|33349.9|33309.9|0
1724283900000|2024-08-21 23:45:00|33356|33316|33356.7|33316.7|33358.1|33318.1|33353.3|33313.3|0
1724284200000|2024-08-21 23:50:00|33357.4|33317.4|33358.1|33318.1|33359.4|33319.4|33356.7|33316.7|0
1724284500000|2024-08-21 23:55:00|33358|33318|33358.1|33318.1|33359.4|33319.4|33356|33316|0
1724284800000|2024-08-22 00:00:00|33358|33318|33363.3|33323.3|33364|33324|33349.4|33309.4|0
1724285100000|2024-08-22 00:05:00|33364.7|33324.7|33367.4|33327.4|33367.4|33327.4|33362.6|33322.6|0
1724285400000|2024-08-22 00:10:00|33368.1|33328.1|33380.9|33340.9|33382.9|33342.9|33362.8|33322.8|0
1724285700000|2024-08-22 00:15:00|33379.5|33339.5|33387.4|33347.4|33407.4|33367.4|33374|33334|0
1724286000000|2024-08-22 00:20:00|33387.5|33347.5|33387.4|33347.4|33394.1|33354.1|33387.4|33347.4|0
1724286300000|2024-08-22 00:25:00|33374.2|33334.2|33367.5|33327.5|33374.2|33334.2|33367.5|33327.5|0
1724286600000|2024-08-22 00:30:00|33374.1|33334.1|33387.3|33347.3|33393.9|33353.9|33367.5|33327.5|0
1724286900000|2024-08-22 00:35:00|33390.6|33350.6|33387.4|33347.4|33390.6|33350.6|33380.7|33340.7|0
1724287200000|2024-08-22 00:40:00|33380.8|33340.8|33380.7|33340.7|33380.8|33340.8|33367.5|33327.5|0
1724287500000|2024-08-22 00:45:00|33387.3|33347.3|33380.7|33340.7|33387.3|33347.3|33380.7|33340.7|0
1724287800000|2024-08-22 00:50:00|33380.8|33340.8|33387.4|33347.4|33387.4|33347.4|33380.7|33340.7|0
1724288100000|2024-08-22 00:55:00|33387.3|33347.3|33374|33334|33387.4|33347.4|33374|33334|0
1724288400000|2024-08-22 01:00:00|33380.6|33340.6|33374.1|33334.1|33380.7|33340.7|33374|33334|0
1724288700000|2024-08-22 01:05:00|33374|33334|33367.4|33327.4|33374|33334|33360.8|33320.8|0
1724289000000|2024-08-22 01:10:00|33360.8|33320.8|33360.8|33320.8|33367.4|33327.4|33360.7|33320.7|0
1724289300000|2024-08-22 01:15:00|33360.7|33320.7|33360.7|33320.7|33360.8|33320.8|33360.6|33320.6|0
1724289600000|2024-08-22 01:20:00|33360.8|33320.8|33360.8|33320.8|33360.8|33320.8|33360.6|33320.6|0
1724289900000|2024-08-22 01:25:00|33367.4|33327.4|33360.7|33320.7|33367.4|33327.4|33360.7|33320.7|0
1724290200000|2024-08-22 01:30:00|33360.6|33320.6|33354.1|33314.1|33360.7|33320.7|33347.4|33307.4|0
1724290500000|2024-08-22 01:35:00|33354|33314|33347.4|33307.4|33354.1|33314.1|33347.3|33307.3|0
1724290800000|2024-08-22 01:40:00|33347.3|33307.3|33347.4|33307.4|33354|33314|33340.8|33300.8|0
1724291100000|2024-08-22 01:45:00|33354|33314|33347.5|33307.5|33354.1|33314.1|33347.4|33307.4|0
1724291400000|2024-08-22 01:50:00|33347.6|33307.6|33354.1|33314.1|33354.2|33314.2|33347.5|33307.5|0
1724291700000|2024-08-22 01:55:00|33354.2|33314.2|33347.5|33307.5|33354.2|33314.2|33347.5|33307.5|0
1724292000000|2024-08-22 02:00:00|33354.1|33314.1|33347.3|33307.3|33354.1|33314.1|33340.7|33300.7|0
1724292300000|2024-08-22 02:05:00|33340.7|33300.7|33327.3|33287.3|33340.7|33300.7|33327.3|33287.3|0
1724292600000|2024-08-22 02:10:00|33327.4|33287.4|33333.9|33293.9|33334|33294|33327.2|33287.2|0
1724292900000|2024-08-22 02:15:00|33333.8|33293.8|33313.5|33273.5|33333.9|33293.9|33313.5|33273.5|0
1724293200000|2024-08-22 02:20:00|33313.6|33273.6|33313.6|33273.6|33320.3|33280.3|33313.6|33273.6|0
1724293500000|2024-08-22 02:25:00|33313.7|33273.7|33313.5|33273.5|33313.7|33273.7|33306.7|33266.7|0
1724293800000|2024-08-22 02:30:00|33313.4|33273.4|33320.1|33280.1|33320.2|33280.2|33306.7|33266.7|0
1724294100000|2024-08-22 02:35:00|33320.2|33280.2|33320|33280|33320.2|33280.2|33306.6|33266.6|0
1724294400000|2024-08-22 02:40:00|33320.1|33280.1|33319.9|33279.9|33320.1|33280.1|33313.2|33273.2|0
1724294700000|2024-08-22 02:45:00|33313.3|33273.3|33313.3|33273.3|33316.6|33276.6|33306.5|33266.5|0
1724295000000|2024-08-22 02:50:00|33313.2|33273.2|33306.5|33266.5|33313.3|33273.3|33306.5|33266.5|0
1724295300000|2024-08-22 02:55:00|33306.6|33266.6|33309.9|33269.9|33313.2|33273.2|33303.3|33263.3|0
1724295600000|2024-08-22 03:00:00|33313.2|33273.2|33316.5|33276.5|33319.9|33279.9|33313.2|33273.2|0
1724295900000|2024-08-22 03:05:00|33316.6|33276.6|33293.1|33253.1|33316.6|33276.6|33292.9|33252.9|0
1724296200000|2024-08-22 03:10:00|33293|33253|33279.8|33239.8|33293.2|33253.2|33279.8|33239.8|0
1724296500000|2024-08-22 03:15:00|33279.9|33239.9|33279.7|33239.7|33280|33240|33273.1|33233.1|0
1724296800000|2024-08-22 03:20:00|33279.6|33239.6|33279.7|33239.7|33279.7|33239.7|33279.6|33239.6|0
1724297100000|2024-08-22 03:25:00|33279.6|33239.6|33273.1|33233.1|33283.1|33243.1|33273.1|33233.1|0
1724297400000|2024-08-22 03:30:00|33279.7|33239.7|33273.2|33233.2|33283|33243|33266.4|33226.4|0
1724297700000|2024-08-22 03:35:00|33273.1|33233.1|33273|33233|33273.2|33233.2|33266.4|33226.4|0
1724298000000|2024-08-22 03:40:00|33273.1|33233.1|33293.1|33253.1|33293.1|33253.1|33273|33233|0
1724298300000|2024-08-22 03:45:00|33293|33253|33286.4|33246.4|33293|33253|33286.3|33246.3|0
1724298600000|2024-08-22 03:50:00|33286.3|33246.3|33286.4|33246.4|33293|33253|33286.3|33246.3|0
1724298900000|2024-08-22 03:55:00|33286.3|33246.3|33286.5|33246.5|33293|33253|33286.3|33246.3|0
1724299200000|2024-08-22 04:00:00|33293.1|33253.1|33293.1|33253.1|33293.1|33253.1|33286.5|33246.5|0
1724299500000|2024-08-22 04:05:00|33293.2|33253.2|33313.1|33273.1|33313.1|33273.1|33293.1|33253.1|0
1724299800000|2024-08-22 04:10:00|33313|33273|33313|33273|33313.1|33273.1|33306.4|33266.4|0
1724300100000|2024-08-22 04:15:00|33313.1|33273.1|33312.9|33272.9|33313.1|33273.1|33312.9|33272.9|0
1724300400000|2024-08-22 04:20:00|33312.8|33272.8|33293|33253|33312.8|33272.8|33292.9|33252.9|0
1724300700000|2024-08-22 04:25:00|33292.9|33252.9|33293|33253|33299.7|33259.7|33292.9|33252.9|0
1724301000000|2024-08-22 04:30:00|33296.3|33256.3|33299.8|33259.8|33306.4|33266.4|33296.3|33256.3|0
1724301600000|2024-08-22 04:40:00|33303.1|33263.1|33306.7|33266.7|33306.7|33266.7|33299.8|33259.8|0
1724301900000|2024-08-22 04:45:00|33306.6|33266.6|33306.6|33266.6|33306.7|33266.7|33306.5|33266.5|0
1724302200000|2024-08-22 04:50:00|33306.5|33266.5|33299.9|33259.9|33306.6|33266.6|33299.9|33259.9|0
1724302500000|2024-08-22 04:55:00|33300|33260|33306.7|33266.7|33306.7|33266.7|33299.9|33259.9|0
1724302800000|2024-08-22 05:00:00|33306.6|33266.6|33300.1|33260.1|33306.7|33266.7|33300|33260|0
1724303100000|2024-08-22 05:05:00|33306.7|33266.7|33300|33260|33306.8|33266.8|33300|33260|0
1724303400000|2024-08-22 05:10:00|33306.6|33266.6|33306.7|33266.7|33306.8|33266.8|33300|33260|0
1724303700000|2024-08-22 05:15:00|33300.1|33260.1|33300.2|33260.2|33306.8|33266.8|33300.1|33260.1|0
1724304000000|2024-08-22 05:20:00|33303.5|33263.5|33306.8|33266.8|33310.1|33270.1|33300.2|33260.2|0
1724304300000|2024-08-22 05:25:00|33306.9|33266.9|33306.8|33266.8|33306.9|33266.9|33306.8|33266.8|0
1724304600000|2024-08-22 05:30:00|33300.2|33260.2|33306.9|33266.9|33306.9|33266.9|33300.2|33260.2|0
1724304900000|2024-08-22 05:35:00|33307|33267|33307|33267|33307|33267|33300.3|33260.3|0
1724305200000|2024-08-22 05:40:00|33306.9|33266.9|33307|33267|33307|33267|33300.2|33260.2|0
1724305500000|2024-08-22 05:45:00|33306.9|33266.9|33306.9|33266.9|33306.9|33266.9|33300.2|33260.2|0
1724305800000|2024-08-22 05:50:00|33300.3|33260.3|33293.7|33253.7|33306.9|33266.9|33293.6|33253.6|0
1724306100000|2024-08-22 05:55:00|33300.3|33260.3|33287.1|33247.1|33300.4|33260.4|33280.5|33240.5|0
1724306400000|2024-08-22 06:00:00|33293.3|33278.3|33285.8|33270.8|33305.8|33290.8|33280.8|33265.8|16
1724306700000|2024-08-22 06:05:00|33283.3|33268.3|33305.8|33290.8|33305.8|33290.8|33283.3|33268.3|16
1724307000000|2024-08-22 06:10:00|33308.3|33293.3|33295.8|33280.8|33308.3|33293.3|33293.3|33278.3|4
1724307300000|2024-08-22 06:15:00|33293.3|33278.3|33285.8|33270.8|33295.8|33280.8|33285.8|33270.8|19
1724307600000|2024-08-22 06:20:00|33288.3|33273.3|33288.3|33273.3|33293.3|33278.3|33288.3|33273.3|3
1724307900000|2024-08-22 06:25:00|33290.8|33275.8|33295.8|33280.8|33295.8|33280.8|33290.8|33275.8|3
1724308200000|2024-08-22 06:30:00|33298.3|33283.3|33295.8|33280.8|33300.8|33285.8|33290.8|33275.8|8
1724308500000|2024-08-22 06:35:00|33293.3|33278.3|33290.8|33275.8|33295.8|33280.8|33288.3|33273.3|4
1724308800000|2024-08-22 06:40:00|33288.3|33273.3|33293.3|33278.3|33298.3|33283.3|33288.3|33273.3|20
1724309100000|2024-08-22 06:45:00|33290.8|33275.8|33295.8|33280.8|33295.8|33280.8|33288.3|33273.3|10
1724309400000|2024-08-22 06:50:00|33293.3|33278.3|33295.8|33280.8|33298.3|33283.3|33293.3|33278.3|1
1724309700000|2024-08-22 06:55:00|33298.3|33283.3|33323.3|33308.3|33325.8|33310.8|33295.8|33280.8|38
1724310000000|2024-08-22 07:00:00|33330.8|33315.8|33335.8|33320.8|33348.3|33333.3|33308.3|33293.3|159
1724310300000|2024-08-22 07:05:00|33338.3|33323.3|33330.8|33315.8|33348.3|33333.3|33315.8|33300.8|88
1724310600000|2024-08-22 07:10:00|33328.3|33313.3|33320.8|33305.8|33340.8|33325.8|33303.3|33288.3|67
1724310900000|2024-08-22 07:15:00|33323.3|33308.3|33383.3|33368.3|33403.3|33388.3|33323.3|33308.3|226
1724311200000|2024-08-22 07:20:00|33380.8|33365.8|33360.8|33345.8|33383.3|33368.3|33330.8|33315.8|84
1724311500000|2024-08-22 07:25:00|33363.3|33348.3|33368.3|33353.3|33378.3|33363.3|33340.8|33325.8|50
1724311800000|2024-08-22 07:30:00|33358.3|33343.3|33318.3|33303.3|33360.8|33345.8|33295.8|33280.8|149
1724312100000|2024-08-22 07:35:00|33323.3|33308.3|33298.3|33283.3|33338.3|33323.3|33283.3|33268.3|113
1724312400000|2024-08-22 07:40:00|33300.9|33285.9|33310.9|33295.9|33315.9|33300.9|33280.9|33265.9|75
1724312700000|2024-08-22 07:45:00|33315.9|33300.9|33348.4|33333.4|33350.9|33335.9|33305.9|33290.9|48
1724313000000|2024-08-22 07:50:00|33350.9|33335.9|33328.4|33313.4|33353.4|33338.4|33328.4|33313.4|54
1724313300000|2024-08-22 07:55:00|33330.9|33315.9|33328.4|33313.4|33330.9|33315.9|33315.9|33300.9|33
1724313600000|2024-08-22 08:00:00|33325.9|33310.9|33340.9|33325.9|33355.9|33340.9|33323.4|33308.4|78
1724313900000|2024-08-22 08:05:00|33338.4|33323.4|33345.9|33330.9|33360.9|33345.9|33338.4|33323.4|46
1724314200000|2024-08-22 08:10:00|33343.4|33328.4|33375.9|33360.9|33375.9|33360.9|33340.9|33325.9|35
1724314500000|2024-08-22 08:15:00|33373.4|33358.4|33405.9|33390.9|33410.9|33395.9|33373.4|33358.4|74
1724314800000|2024-08-22 08:20:00|33403.4|33388.4|33375.9|33360.9|33405.9|33390.9|33375.9|33360.9|36
1724315100000|2024-08-22 08:25:00|33373.4|33358.4|33375.9|33360.9|33385.9|33370.9|33365.9|33350.9|41
1724315400000|2024-08-22 08:30:00|33373.4|33358.4|33380.9|33365.9|33393.4|33378.4|33365.9|33350.9|49
1724315700000|2024-08-22 08:35:00|33383.4|33368.4|33395.9|33380.9|33400.9|33385.9|33375.9|33360.9|35
1724316000000|2024-08-22 08:40:00|33398.4|33383.4|33410.9|33395.9|33420.9|33405.9|33393.4|33378.4|76
1724316300000|2024-08-22 08:45:00|33413.4|33398.4|33390.9|33375.9|33413.4|33398.4|33385.9|33370.9|33
1724316600000|2024-08-22 08:50:00|33388.4|33373.4|33390.9|33375.9|33400.9|33385.9|33375.9|33360.9|20
1724316900000|2024-08-22 08:55:00|33393.4|33378.4|33393.4|33378.4|33400.9|33385.9|33390.9|33375.9|13
1724317200000|2024-08-22 09:00:00|33395.9|33380.9|33405.9|33390.9|33415.9|33400.9|33393.4|33378.4|23
1724317500000|2024-08-22 09:05:00|33408.4|33393.4|33420.9|33405.9|33420.9|33405.9|33405.9|33390.9|40
1724317800000|2024-08-22 09:10:00|33423.4|33408.4|33430.9|33415.9|33430.9|33415.9|33413.4|33398.4|53
1724318100000|2024-08-22 09:15:00|33428.4|33413.4|33435.9|33420.9|33435.9|33420.9|33415.9|33400.9|77
1724318400000|2024-08-22 09:20:00|33430.9|33415.9|33430.9|33415.9|33440.9|33425.9|33425.9|33410.9|51
1724318700000|2024-08-22 09:25:00|33433.4|33418.4|33405.9|33390.9|33435.9|33420.9|33398.4|33383.4|78
1724319000000|2024-08-22 09:30:00|33403.4|33388.4|33375.9|33360.9|33410.9|33395.9|33373.4|33358.4|62
1724319300000|2024-08-22 09:35:00|33373.4|33358.4|33355.9|33340.9|33373.4|33358.4|33355.9|33340.9|53
1724319600000|2024-08-22 09:40:00|33358.4|33343.4|33355.9|33340.9|33360.9|33345.9|33345.9|33330.9|44
1724319900000|2024-08-22 09:45:00|33353.4|33338.4|33345.9|33330.9|33358.4|33343.4|33338.4|33323.4|46
1724320200000|2024-08-22 09:50:00|33343.4|33328.4|33335.9|33320.9|33345.9|33330.9|33330.9|33315.9|80
1724320500000|2024-08-22 09:55:00|33333.4|33318.4|33335.9|33320.9|33345.9|33330.9|33325.9|33310.9|39
1724320800000|2024-08-22 10:00:00|33325.9|33310.9|33343.4|33328.4|33345.9|33330.9|33320.9|33305.9|99
1724321100000|2024-08-22 10:05:00|33345.9|33330.9|33350.9|33335.9|33360.9|33345.9|33335.9|33320.9|56
1724321400000|2024-08-22 10:10:00|33348.4|33333.4|33363.4|33348.4|33365.9|33350.9|33345.9|33330.9|28
1724321700000|2024-08-22 10:15:00|33365.9|33350.9|33363.4|33348.4|33370.9|33355.9|33358.4|33343.4|23
1724322000000|2024-08-22 10:20:00|33365.9|33350.9|33365.9|33350.9|33365.9|33350.9|33355.9|33340.9|21
1724322300000|2024-08-22 10:25:00|33363.4|33348.4|33360.9|33345.9|33365.9|33350.9|33355.9|33340.9|15
1724322600000|2024-08-22 10:30:00|33363.4|33348.4|33365.9|33350.9|33365.9|33350.9|33353.4|33338.4|16
1724322900000|2024-08-22 10:35:00|33363.4|33348.4|33355.9|33340.9|33363.4|33348.4|33345.9|33330.9|71
1724323200000|2024-08-22 10:40:00|33350.9|33335.9|33338.4|33323.4|33358.4|33343.4|33338.4|33323.4|34
1724323500000|2024-08-22 10:45:00|33340.9|33325.9|33325.9|33310.9|33340.9|33325.9|33325.9|33310.9|24
1724323800000|2024-08-22 10:50:00|33328.4|33313.4|33320.9|33305.9|33330.9|33315.9|33320.9|33305.9|25
1724324100000|2024-08-22 10:55:00|33323.4|33308.4|33335.9|33320.9|33340.9|33325.9|33320.9|33305.9|28
1724324400000|2024-08-22 11:00:00|33330.9|33315.9|33318.4|33303.4|33333.4|33318.4|33305.9|33290.9|69
1724324700000|2024-08-22 11:05:00|33315.9|33300.9|33315.9|33300.9|33315.9|33300.9|33310.9|33295.9|11
1724325000000|2024-08-22 11:10:00|33318.4|33303.4|33318.4|33303.4|33333.4|33318.4|33318.4|33303.4|39
1724325300000|2024-08-22 11:15:00|33315.9|33300.9|33315.9|33300.9|33325.9|33310.9|33313.4|33298.4|21
1724325600000|2024-08-22 11:20:00|33313.4|33298.4|33335.9|33320.9|33335.9|33320.9|33310.9|33295.9|29
1724325900000|2024-08-22 11:25:00|33333.4|33318.4|33330.9|33315.9|33335.9|33320.9|33325.9|33310.9|11
1724326200000|2024-08-22 11:30:00|33333.4|33318.4|33333.4|33318.4|33340.9|33325.9|33330.9|33315.9|22
1724326500000|2024-08-22 11:35:00|33335.9|33320.9|33338.4|33323.4|33340.9|33325.9|33320.9|33305.9|28
1724326800000|2024-08-22 11:40:00|33340.4|33325.4|33347.9|33332.9|33352.9|33337.9|33340.4|33325.4|23
1724327100000|2024-08-22 11:45:00|33350.4|33335.4|33345.4|33330.4|33352.9|33337.9|33337.9|33322.9|19
1724327400000|2024-08-22 11:50:00|33347.9|33332.9|33355.4|33340.4|33360.4|33345.4|33347.9|33332.9|8
1724327700000|2024-08-22 11:55:00|33357.9|33342.9|33352.9|33337.9|33362.9|33347.9|33342.9|33327.9|38
1724328000000|2024-08-22 12:00:00|33350.4|33335.4|33317.9|33302.9|33350.4|33335.4|33315.4|33300.4|51
1724328300000|2024-08-22 12:05:00|33322.9|33307.9|33317.9|33302.9|33327.9|33312.9|33307.9|33292.9|33
1724328600000|2024-08-22 12:10:00|33315.4|33300.4|33312.9|33297.9|33317.9|33302.9|33307.9|33292.9|28
1724328900000|2024-08-22 12:15:00|33310.4|33295.4|33307.9|33292.9|33325.4|33310.4|33307.9|33292.9|50
1724329200000|2024-08-22 12:20:00|33310.4|33295.4|33295.4|33280.4|33315.4|33300.4|33292.9|33277.9|53
1724329500000|2024-08-22 12:25:00|33297.9|33282.9|33325.4|33310.4|33327.9|33312.9|33285.4|33270.4|49
1724329800000|2024-08-22 12:30:00|33322.9|33307.9|33340.4|33325.4|33352.9|33337.9|33320.4|33305.4|42
1724330100000|2024-08-22 12:35:00|33342.9|33327.9|33322.9|33307.9|33347.9|33332.9|33317.9|33302.9|58
1724330400000|2024-08-22 12:40:00|33325.4|33310.4|33325.4|33310.4|33337.9|33322.9|33317.9|33302.9|22
1724330700000|2024-08-22 12:45:00|33327.9|33312.9|33347.9|33332.9|33347.9|33332.9|33322.9|33307.9|28
1724331000000|2024-08-22 12:50:00|33345.4|33330.4|33330.4|33315.4|33355.4|33340.4|33322.9|33307.9|32
1724331300000|2024-08-22 12:55:00|33332.9|33317.9|33357.9|33342.9|33360.4|33345.4|33330.4|33315.4|60
1724331600000|2024-08-22 13:00:00|33360.4|33345.4|33362.9|33347.9|33365.4|33350.4|33342.9|33327.9|30
1724331900000|2024-08-22 13:05:00|33360.4|33345.4|33362.9|33347.9|33365.4|33350.4|33337.9|33322.9|16
1724332200000|2024-08-22 13:10:00|33360.4|33345.4|33362.9|33347.9|33375.4|33360.4|33357.9|33342.9|25
1724332500000|2024-08-22 13:15:00|33365.4|33350.4|33370.4|33355.4|33372.9|33357.9|33362.9|33347.9|25
1724332800000|2024-08-22 13:20:00|33367.9|33352.9|33380.4|33365.4|33387.9|33372.9|33367.9|33352.9|25
1724333100000|2024-08-22 13:25:00|33382.9|33367.9|33387.9|33372.9|33387.9|33372.9|33367.9|33352.9|28
1724333400000|2024-08-22 13:30:00|33382.9|33367.9|33392.9|33377.9|33397.9|33382.9|33375.4|33360.4|53
1724333700000|2024-08-22 13:35:00|33390.4|33375.4|33382.9|33367.9|33392.9|33377.9|33372.9|33357.9|65
1724334000000|2024-08-22 13:40:00|33385.4|33370.4|33380.4|33365.4|33397.9|33382.9|33377.9|33362.9|57
1724334300000|2024-08-22 13:45:00|33382.9|33367.9|33362.9|33347.9|33410.4|33395.4|33362.9|33347.9|255
1724334600000|2024-08-22 13:50:00|33360.4|33345.4|33372.9|33357.9|33377.9|33362.9|33342.9|33327.9|63
1724334900000|2024-08-22 13:55:00|33375.4|33360.4|33377.9|33362.9|33387.9|33372.9|33365.4|33350.4|32
1724335200000|2024-08-22 14:00:00|33380.4|33365.4|33382.9|33367.9|33397.9|33382.9|33372.9|33357.9|53
1724335500000|2024-08-22 14:05:00|33385.4|33370.4|33365.4|33350.4|33387.9|33372.9|33347.9|33332.9|59
1724335800000|2024-08-22 14:10:00|33366|33351|33353.5|33338.5|33371|33356|33348.5|33333.5|64
1724336100000|2024-08-22 14:15:00|33356|33341|33338.5|33323.5|33363.5|33348.5|33336|33321|47
1724336400000|2024-08-22 14:20:00|33341|33326|33333.5|33318.5|33346|33331|33328.5|33313.5|75
1724336700000|2024-08-22 14:25:00|33336|33321|33371|33356|33373.5|33358.5|33333.5|33318.5|74
1724337000000|2024-08-22 14:30:00|33368.5|33353.5|33331|33316|33371|33356|33328.5|33313.5|80
1724337300000|2024-08-22 14:35:00|33333.5|33318.5|33358.5|33343.5|33358.5|33343.5|33328.5|33313.5|35
1724337600000|2024-08-22 14:40:00|33356|33341|33353.5|33338.5|33368.5|33353.5|33353.5|33338.5|43
1724337900000|2024-08-22 14:45:00|33356|33341|33341|33326|33363.5|33348.5|33341|33326|63
1724338200000|2024-08-22 14:50:00|33338.5|33323.5|33358.5|33343.5|33358.5|33343.5|33336|33321|50
1724338500000|2024-08-22 14:55:00|33356|33341|33338.5|33323.5|33363.5|33348.5|33338.5|33323.5|359
1724338800000|2024-08-22 15:00:00|33341|33326|33338.5|33323.5|33353.5|33338.5|33338.5|33323.5|55
1724339100000|2024-08-22 15:05:00|33341|33326|33358.5|33343.5|33368.5|33353.5|33341|33326|54
1724339400000|2024-08-22 15:10:00|33361|33346|33373.5|33358.5|33378.5|33363.5|33348.5|33333.5|100
1724339700000|2024-08-22 15:15:00|33376|33361|33338.5|33323.5|33376|33361|33338.5|33323.5|86
1724340000000|2024-08-22 15:20:00|33341|33326|33333.5|33318.5|33341|33326|33313.5|33298.5|142
1724340300000|2024-08-22 15:25:00|33331|33316|33338.5|33323.5|33343.5|33328.5|33328.5|33313.5|100
1724340600000|2024-08-22 15:30:00|33341|33326|33323.5|33308.5|33343.5|33328.5|33323.5|33308.5|243
1724340900000|2024-08-22 15:35:00|33326|33311|33313.5|33298.5|33343.5|33328.5|33311|33296|120
1724341200000|2024-08-22 15:40:00|33316|33301|33286|33271|33326|33311|33281|33266|41
1724341500000|2024-08-22 15:45:00|33283.5|33268.5|33268.5|33253.5|33296|33281|33268.5|33253.5|22
1724341800000|2024-08-22 15:50:00|33271|33251|33261|33241|33281|33261|33261|33241|57
1724342100000|2024-08-22 15:55:00|33266|33246|33281|33261|33296|33276|33261|33241|47
1724342400000|2024-08-22 16:00:00|33286|33266|33311|33291|33316|33291|33276|33256|70
1724342700000|2024-08-22 16:05:00|33306|33286|33321|33301|33321|33301|33301|33281|22
1724343000000|2024-08-22 16:10:00|33326|33296|33311|33291|33326|33306|33311|33291|22
1724343300000|2024-08-22 16:15:00|33316|33296|33326|33301|33326|33306|33306|33286|21
1724343600000|2024-08-22 16:20:00|33331|33306|33336|33316|33341|33321|33331|33301|20
1724343900000|2024-08-22 16:25:00|33341|33321|33346|33326|33356|33331|33341|33316|17
1724344200000|2024-08-22 16:30:00|33351|33331|33356|33336|33356|33336|33346|33326|8
1724344500000|2024-08-22 16:35:00|33361|33331|33356|33336|33366|33346|33356|33331|6
1724344800000|2024-08-22 16:40:00|33361|33341|33361|33341|33366|33346|33351|33331|10
1724345100000|2024-08-22 16:45:00|33356|33336|33341|33321|33361|33341|33341|33321|19
1724345400000|2024-08-22 16:50:00|33346|33326|33306|33286|33346|33326|33306|33286|20
1724345700000|2024-08-22 16:55:00|33301|33281|33301|33281|33306|33286|33291|33266|24
1724346000000|2024-08-22 17:00:00|33296|33276|33296|33271|33301|33276|33281|33261|9
1724346300000|2024-08-22 17:05:00|33291|33266|33306|33281|33306|33281|33276|33256|14
1724346600000|2024-08-22 17:10:00|33301|33286|33306|33281|33336|33316|33301|33276|20
1724346900000|2024-08-22 17:15:00|33311|33286|33316|33296|33331|33306|33306|33281|9
1724347200000|2024-08-22 17:20:00|33321|33301|33321|33296|33326|33301|33306|33286|8
1724347500000|2024-08-22 17:25:00|33316|33291|33301|33276|33321|33296|33296|33276|6
1724347800000|2024-08-22 17:30:00|33296|33281|33271|33251|33306|33286|33251|33231|38
1724348100000|2024-08-22 17:35:00|33276|33246|33281|33256|33291|33271|33266|33246|14
1724348400000|2024-08-22 17:40:00|33276|33261|33276|33256|33286|33261|33266|33246|11
1724348700000|2024-08-22 17:45:00|33271|33251|33256|33236|33276|33256|33251|33231|18
1724349000000|2024-08-22 17:50:00|33251|33231|33231|33211|33271|33246|33231|33206|18
1724349300000|2024-08-22 17:55:00|33226|33206|33231|33211|33236|33216|33226|33201|29
1724349600000|2024-08-22 18:00:00|33226|33206|33226|33201|33236|33216|33216|33196|32
1724349900000|2024-08-22 18:05:00|33221|33206|33251|33231|33256|33236|33216|33196|30
1724350200000|2024-08-22 18:10:00|33256|33236|33261|33236|33261|33236|33236|33216|43
1724350500000|2024-08-22 18:15:00|33266|33241|33281|33261|33281|33261|33256|33236|19
1724350800000|2024-08-22 18:20:00|33286|33256|33261|33241|33286|33261|33256|33236|21
1724351100000|2024-08-22 18:25:00|33256|33236|33273.5|33258.5|33276|33258.5|33251|33231|9
1724351400000|2024-08-22 18:30:00|33271|33256|33271|33256|33281|33266|33263.5|33248.5|6
1724351700000|2024-08-22 18:35:00|33273.5|33258.5|33271|33256|33273.5|33258.5|33266|33251|6
1724352000000|2024-08-22 18:40:00|33268.5|33253.5|33268.5|33253.5|33273.5|33258.5|33261|33246|9
1724352300000|2024-08-22 18:45:00|33266|33251|33266|33251|33283.5|33268.5|33266|33251|16
1724352600000|2024-08-22 18:50:00|33263.5|33248.5|33258.5|33243.5|33271|33256|33258.5|33243.5|9
1724352900000|2024-08-22 18:55:00|33261|33246|33248.5|33233.5|33263.5|33248.5|33243.5|33228.5|13
1724353200000|2024-08-22 19:00:00|33251|33236|33271|33256|33278.5|33263.5|33246|33231|10
1724353500000|2024-08-22 19:05:00|33268.5|33253.5|33268.5|33253.5|33273.5|33258.5|33261|33246|7
1724353800000|2024-08-22 19:10:00|33266|33251|33266|33251|33271|33256|33261|33246|5
1724354100000|2024-08-22 19:15:00|33268.5|33253.5|33261|33246|33278.5|33263.5|33253.5|33238.5|20
1724354400000|2024-08-22 19:20:00|33258.5|33243.5|33243.5|33228.5|33263.5|33248.5|33238.5|33223.5|21
1724354700000|2024-08-22 19:25:00|33246|33231|33238.5|33223.5|33251|33236|33238.5|33223.5|14
1724355000000|2024-08-22 19:30:00|33241|33226|33243.5|33228.5|33253.5|33238.5|33236|33221|68
1724355300000|2024-08-22 19:35:00|33241|33226|33243.5|33228.5|33253.5|33238.5|33233.5|33218.5|20
1724355600000|2024-08-22 19:40:00|33246|33231|33241|33226|33248.5|33233.5|33236|33221|13
1724355900000|2024-08-22 19:45:00|33243.5|33228.5|33261|33246|33263.5|33248.5|33243.5|33228.5|25
1724356200000|2024-08-22 19:50:00|33263.5|33248.5|33248.5|33233.5|33266|33251|33236|33221|39
1724356500000|2024-08-22 19:55:00|33246|33231|33251|33236|33251|33236|33226|33211|34
1724356800000|2024-08-22 20:00:00|33265.8|33225.8|33272.6|33232.6|33274|33234|33238.5|33198.5|0
1724357100000|2024-08-22 20:05:00|33271.9|33231.9|33275.4|33235.4|33275.4|33235.4|33259.6|33219.6|0
1724357400000|2024-08-22 20:10:00|33275.3|33235.3|33274|33234|33280.1|33240.1|33270.6|33230.6|0
1724357700000|2024-08-22 20:15:00|33275.4|33235.4|33276.7|33236.7|33281.5|33241.5|33271.3|33231.3|0
1724358000000|2024-08-22 20:20:00|33275.4|33235.4|33278.8|33238.8|33281.5|33241.5|33273.3|33233.3|0
1724358300000|2024-08-22 20:25:00|33279.5|33239.5|33275.4|33235.4|33282.2|33242.2|33275.4|33235.4|0
1724358600000|2024-08-22 20:30:00|33276.7|33236.7|33286.3|33246.3|33287|33247|33276.7|33236.7|0
1724358900000|2024-08-22 20:35:00|33287|33247|33278.8|33238.8|33288.3|33248.3|33278.8|33238.8|0
1724359200000|2024-08-22 20:40:00|33279.5|33239.5|33282.2|33242.2|33282.2|33242.2|33272.6|33232.6|0
1724359500000|2024-08-22 20:45:00|33282.9|33242.9|33286.3|33246.3|33287.7|33247.7|33282.2|33242.2|0
1724359800000|2024-08-22 20:50:00|33286.2|33246.2|33289.7|33249.7|33293.1|33253.1|33283.6|33243.6|0
1724360100000|2024-08-22 20:55:00|33289|33249|33277.4|33237.4|33294.5|33254.5|33276|33236|0
1724360400000|2024-08-22 21:00:00|33277.6|33237.6|33280.8|33240.8|33283.5|33243.5|33277.6|33237.6|0
1724360700000|2024-08-22 21:05:00|33280.9|33240.9|33282.9|33242.9|33282.9|33242.9|33280.9|33240.9|0
1724361000000|2024-08-22 21:10:00|33282.8|33242.8|33278.8|33238.8|33284.9|33244.9|33278.8|33238.8|0
1724361300000|2024-08-22 21:15:00|33280.8|33240.8|33280.1|33240.1|33280.8|33240.8|33279.4|33239.4|0
1724361600000|2024-08-22 21:20:00|33280.2|33240.2|33280.1|33240.1|33281.5|33241.5|33278.8|33238.8|0
1724361900000|2024-08-22 21:25:00|33279.5|33239.5|33280.1|33240.1|33280.8|33240.8|33279.5|33239.5|0
1724362200000|2024-08-22 21:30:00|33280.2|33240.2|33278.8|33238.8|33280.8|33240.8|33276.7|33236.7|0
1724362500000|2024-08-22 21:35:00|33278.7|33238.7|33280.1|33240.1|33284.2|33244.2|33276.7|33236.7|0
1724362800000|2024-08-22 21:40:00|33280.2|33240.2|33280.8|33240.8|33282.2|33242.2|33278.8|33238.8|0
1724363100000|2024-08-22 21:45:00|33281.5|33241.5|33280.8|33240.8|33282.2|33242.2|33280.8|33240.8|0
1724363400000|2024-08-22 21:50:00|33281.5|33241.5|33280.8|33240.8|33282.2|33242.2|33280.8|33240.8|0
1724363700000|2024-08-22 21:55:00|33280.9|33240.9|33281.5|33241.5|33286.3|33246.3|33280.8|33240.8|0
1724364000000|2024-08-22 22:00:00|33281.6|33241.6|33287|33247|33289.7|33249.7|33277.4|33237.4|0
1724364300000|2024-08-22 22:05:00|33287.7|33247.7|33289.7|33249.7|33293.1|33253.1|33284.9|33244.9|0
1724364600000|2024-08-22 22:10:00|33291.1|33251.1|33287.7|33247.7|33292.4|33252.4|33286.3|33246.3|0
1724364900000|2024-08-22 22:15:00|33288.3|33248.3|33288.3|33248.3|33292.4|33252.4|33288.3|33248.3|0
1724365200000|2024-08-22 22:20:00|33288.4|33248.4|33291.8|33251.8|33291.8|33251.8|33286.3|33246.3|0
1724365500000|2024-08-22 22:25:00|33291.7|33251.7|33291.1|33251.1|33293.1|33253.1|33291.1|33251.1|0
1724365800000|2024-08-22 22:30:00|33293.1|33253.1|33295.9|33255.9|33296.5|33256.5|33291.8|33251.8|0
1724366100000|2024-08-22 22:35:00|33296.5|33256.5|33297.9|33257.9|33303.4|33263.4|33295.8|33255.8|0
1724366400000|2024-08-22 22:40:00|33297.2|33257.2|33300.6|33260.6|33302.7|33262.7|33296.5|33256.5|0
1724366700000|2024-08-22 22:45:00|33300.7|33260.7|33300.6|33260.6|33301.3|33261.3|33299.3|33259.3|0
1724367000000|2024-08-22 22:50:00|33299.9|33259.9|33304|33264|33304|33264|33297.9|33257.9|0
1724367300000|2024-08-22 22:55:00|33303.4|33263.4|33300.6|33260.6|33303.4|33263.4|33299.3|33259.3|0
1724367600000|2024-08-22 23:00:00|33300.7|33260.7|33305.4|33265.4|33306.1|33266.1|33300.7|33260.7|0
1724367900000|2024-08-22 23:05:00|33304|33264|33296.5|33256.5|33304|33264|33296.5|33256.5|0
1724368200000|2024-08-22 23:10:00|33296.6|33256.6|33300.6|33260.6|33300.6|33260.6|33296.5|33256.5|0
1724368500000|2024-08-22 23:15:00|33300.7|33260.7|33296.5|33256.5|33301.3|33261.3|33294.5|33254.5|0
1724368800000|2024-08-22 23:20:00|33295.9|33255.9|33296.5|33256.5|33299.3|33259.3|33295.8|33255.8|0
1724369100000|2024-08-22 23:25:00|33295.9|33255.9|33299.8|33259.8|33300.5|33260.5|33294.5|33254.5|0
1724369400000|2024-08-22 23:30:00|33299.9|33259.9|33303.9|33263.9|33304.6|33264.6|33299.8|33259.8|0
1724369700000|2024-08-22 23:35:00|33302.6|33262.6|33299.8|33259.8|33303.9|33263.9|33299.1|33259.1|0
1724370000000|2024-08-22 23:40:00|33299.2|33259.2|33299.8|33259.8|33299.8|33259.8|33294.4|33254.4|0
1724370300000|2024-08-22 23:45:00|33299.1|33259.1|33301.2|33261.2|33302.6|33262.6|33294.6|33254.6|0
1724370600000|2024-08-22 23:50:00|33301.9|33261.9|33308.7|33268.7|33309.4|33269.4|33301.2|33261.2|0
1724370900000|2024-08-22 23:55:00|33308|33268|33309.4|33269.4|33309.4|33269.4|33306|33266|0
1724371200000|2024-08-23 00:00:00|33310.1|33270.1|33308.7|33268.7|33315.5|33275.5|33308.7|33268.7|0
1724371500000|2024-08-23 00:05:00|33309.4|33269.4|33313.5|33273.5|33316.9|33276.9|33308.7|33268.7|0
1724371800000|2024-08-23 00:10:00|33314.2|33274.2|33309.4|33269.4|33314.2|33274.2|33297.5|33257.5|0
1724372100000|2024-08-23 00:15:00|33310.8|33270.8|33306.8|33266.8|33333.3|33293.3|33293.5|33253.5|0
1724372400000|2024-08-23 00:20:00|33300.2|33260.2|33313.6|33273.6|33313.6|33273.6|33300.1|33260.1|0
1724372700000|2024-08-23 00:25:00|33313.7|33273.7|33326.9|33286.9|33333.5|33293.5|33313.6|33273.6|0
1724373000000|2024-08-23 00:30:00|33320.3|33280.3|33307.1|33267.1|33320.3|33280.3|33307|33267|0
1724373300000|2024-08-23 00:35:00|33307|33267|33307.1|33267.1|33320.4|33280.4|33306.9|33266.9|0
1724373600000|2024-08-23 00:40:00|33310.4|33270.4|33320.4|33280.4|33323.7|33283.7|33300.3|33260.3|0
1724373900000|2024-08-23 00:45:00|33320.3|33280.3|33306.8|33266.8|33320.3|33280.3|33306.8|33266.8|0
1724374200000|2024-08-23 00:50:00|33313.4|33273.4|33300.1|33260.1|33313.5|33273.5|33299.9|33259.9|0
1724374500000|2024-08-23 00:55:00|33303.4|33263.4|33296.7|33256.7|33306.7|33266.7|33289.9|33249.9|0
1724374800000|2024-08-23 01:00:00|33293.4|33253.4|33300.2|33260.2|33306.8|33266.8|33286.7|33246.7|0
1724375100000|2024-08-23 01:05:00|33300.1|33260.1|33306.9|33266.9|33306.9|33266.9|33300.1|33260.1|0
1724375400000|2024-08-23 01:10:00|33306.8|33266.8|33306.8|33266.8|33313.5|33273.5|33306.8|33266.8|0
1724375700000|2024-08-23 01:15:00|33306.9|33266.9|33306.8|33266.8|33313.5|33273.5|33300|33260|0
1724376000000|2024-08-23 01:20:00|33306.7|33266.7|33293.3|33253.3|33306.8|33266.8|33293.3|33253.3|0
1724376300000|2024-08-23 01:25:00|33293.4|33253.4|33320.3|33280.3|33320.4|33280.4|33293.4|33253.4|0
1724376600000|2024-08-23 01:30:00|33313.7|33273.7|33300.2|33260.2|33313.7|33273.7|33300.1|33260.1|0
1724376900000|2024-08-23 01:35:00|33306.8|33266.8|33306.9|33266.9|33313.6|33273.6|33300.2|33260.2|0
1724377200000|2024-08-23 01:40:00|33313.5|33273.5|33306.9|33266.9|33313.6|33273.6|33300.2|33260.2|0
1724377500000|2024-08-23 01:45:00|33306.8|33266.8|33306.8|33266.8|33313.5|33273.5|33306.8|33266.8|0
1724377800000|2024-08-23 01:50:00|33306.9|33266.9|33300.1|33260.1|33306.9|33266.9|33300|33260|0
1724378100000|2024-08-23 01:55:00|33300|33260|33306.8|33266.8|33306.9|33266.9|33300|33260|0
1724378400000|2024-08-23 02:00:00|33306.9|33266.9|33296.8|33256.8|33320.2|33280.2|33293.5|33253.5|0
1724378700000|2024-08-23 02:05:00|33300.1|33260.1|33307.1|33267.1|33313.7|33273.7|33300.1|33260.1|0
1724379000000|2024-08-23 02:10:00|33300.5|33260.5|33307.1|33267.1|33307.1|33267.1|33300.4|33260.4|0
1724379300000|2024-08-23 02:15:00|33307|33267|33313.7|33273.7|33313.7|33273.7|33307|33267|0
1724379600000|2024-08-23 02:20:00|33320.3|33280.3|33327|33287|33327|33287|33320.3|33280.3|0
1724379900000|2024-08-23 02:25:00|33326.9|33286.9|33320.3|33280.3|33327|33287|33320.3|33280.3|0
1724380200000|2024-08-23 02:30:00|33320.2|33280.2|33320.2|33280.2|33326.9|33286.9|33320.2|33280.2|0
1724380500000|2024-08-23 02:35:00|33323.5|33283.5|33326.9|33286.9|33326.9|33286.9|33320.1|33280.1|0
1724380800000|2024-08-23 02:40:00|33320.3|33280.3|33333.6|33293.6|33333.6|33293.6|33320.3|33280.3|0
1724381100000|2024-08-23 02:45:00|33333.7|33293.7|33333.7|33293.7|33340.4|33300.4|33333.7|33293.7|0
1724381400000|2024-08-23 02:50:00|33333.6|33293.6|33326.9|33286.9|33333.6|33293.6|33326.9|33286.9|0
1724381700000|2024-08-23 02:55:00|33333.5|33293.5|33333.7|33293.7|33333.7|33293.7|33326.9|33286.9|0
1724382000000|2024-08-23 03:00:00|33333.6|33293.6|33327.1|33287.1|33333.7|33293.7|33327|33287|0
1724382300000|2024-08-23 03:05:00|33330.4|33290.4|33337|33297|33340.3|33300.3|33330.4|33290.4|0
1724382600000|2024-08-23 03:10:00|33340.3|33300.3|33340.3|33300.3|33340.3|33300.3|33333.7|33293.7|0
1724382900000|2024-08-23 03:15:00|33340.4|33300.4|33340.4|33300.4|33340.5|33300.5|33340.3|33300.3|0
1724383200000|2024-08-23 03:20:00|33347|33307|33340.4|33300.4|33347|33307|33340.3|33300.3|0
1724383800000|2024-08-23 03:30:00|33340.3|33300.3|33340.3|33300.3|33340.4|33300.4|33340.3|33300.3|0
1724384100000|2024-08-23 03:35:00|33340.4|33300.4|33347.1|33307.1|33353.8|33313.8|33340.3|33300.3|0
1724384400000|2024-08-23 03:40:00|33347.2|33307.2|33360.6|33320.6|33360.8|33320.8|33347.2|33307.2|0
1724384700000|2024-08-23 03:45:00|33360.5|33320.5|33360.6|33320.6|33360.6|33320.6|33357.3|33317.3|0
1724385000000|2024-08-23 03:50:00|33360.5|33320.5|33360.5|33320.5|33360.6|33320.6|33360.4|33320.4|0
1724385300000|2024-08-23 03:55:00|33360.4|33320.4|33360.5|33320.5|33360.5|33320.5|33360.4|33320.4|0
1724385600000|2024-08-23 04:00:00|33360.4|33320.4|33374|33334|33380.6|33340.6|33360.4|33320.4|0
1724385900000|2024-08-23 04:05:00|33373.9|33333.9|33374.1|33334.1|33374.1|33334.1|33367.4|33327.4|0
1724386200000|2024-08-23 04:10:00|33374|33334|33374.2|33334.2|33380.9|33340.9|33374|33334|0
1724386500000|2024-08-23 04:15:00|33374.1|33334.1|33367.4|33327.4|33374.1|33334.1|33367.4|33327.4|0
1724386800000|2024-08-23 04:20:00|33367.5|33327.5|33380.7|33340.7|33380.8|33340.8|33367.4|33327.4|0
1724387100000|2024-08-23 04:25:00|33377.4|33337.4|33374.1|33334.1|33380.9|33340.9|33374.1|33334.1|0
1724387400000|2024-08-23 04:30:00|33380.7|33340.7|33380.8|33340.8|33380.8|33340.8|33380.7|33340.7|0
1724387700000|2024-08-23 04:35:00|33380.7|33340.7|33380.7|33340.7|33380.8|33340.8|33374.1|33334.1|0
1724388000000|2024-08-23 04:40:00|33374|33334|33374.1|33334.1|33374.1|33334.1|33374|33334|0
1724388300000|2024-08-23 04:45:00|33374.2|33334.2|33374.1|33334.1|33374.2|33334.2|33374.1|33334.1|0
1724388600000|2024-08-23 04:50:00|33367.5|33327.5|33370.7|33330.7|33374|33334|33367.3|33327.3|0
1724388900000|2024-08-23 04:55:00|33367.4|33327.4|33374|33334|33374|33334|33367.3|33327.3|0
1724389200000|2024-08-23 05:00:00|33370.7|33330.7|33374.1|33334.1|33374.1|33334.1|33367.4|33327.4|0
1724389500000|2024-08-23 05:05:00|33374|33334|33380.7|33340.7|33380.8|33340.8|33374|33334|0
1724389800000|2024-08-23 05:10:00|33387.3|33347.3|33380.7|33340.7|33387.4|33347.4|33380.7|33340.7|0
1724390100000|2024-08-23 05:15:00|33387.3|33347.3|33394.1|33354.1|33394.1|33354.1|33380.7|33340.7|0
1724390400000|2024-08-23 05:20:00|33394|33354|33387.4|33347.4|33394.1|33354.1|33387.4|33347.4|0
1724390700000|2024-08-23 05:25:00|33390.7|33350.7|33394|33354|33400.8|33360.8|33390.7|33350.7|0
1724391000000|2024-08-23 05:30:00|33394.1|33354.1|33400.7|33360.7|33407.4|33367.4|33394.1|33354.1|0
1724391300000|2024-08-23 05:35:00|33400.8|33360.8|33407.4|33367.4|33407.4|33367.4|33400.7|33360.7|0
1724391600000|2024-08-23 05:40:00|33414.1|33374.1|33407.3|33367.3|33414.1|33374.1|33400.6|33360.6|0
1724391900000|2024-08-23 05:45:00|33407.2|33367.2|33400.6|33360.6|33407.3|33367.3|33393.9|33353.9|0
1724392200000|2024-08-23 05:50:00|33407.2|33367.2|33394|33354|33407.3|33367.3|33394|33354|0
1724392500000|2024-08-23 05:55:00|33387.3|33347.3|33394|33354|33394|33354|33374|33334|0
1724392800000|2024-08-23 06:00:00|33374.3|33359.3|33364.3|33349.3|33374.3|33359.3|33354.3|33339.3|26
1724393100000|2024-08-23 06:05:00|33361.8|33346.8|33384.3|33369.3|33399.3|33384.3|33361.8|33346.8|23
1724393400000|2024-08-23 06:10:00|33386.8|33371.8|33399.3|33384.3|33399.3|33384.3|33386.8|33371.8|12
1724393700000|2024-08-23 06:15:00|33401.8|33386.8|33391.8|33376.8|33404.3|33389.3|33391.8|33376.8|10
1724394000000|2024-08-23 06:20:00|33394.3|33379.3|33394.3|33379.3|33401.8|33386.8|33391.8|33376.8|12
1724394300000|2024-08-23 06:25:00|33396.8|33381.8|33399.3|33384.3|33401.8|33386.8|33396.8|33381.8|4
1724394600000|2024-08-23 06:30:00|33396.8|33381.8|33394.3|33379.3|33399.3|33384.3|33391.8|33376.8|9
1724394900000|2024-08-23 06:35:00|33396.8|33381.8|33404.3|33389.3|33406.8|33391.8|33394.3|33379.3|12
1724395200000|2024-08-23 06:40:00|33401.8|33386.8|33404.3|33389.3|33406.8|33391.8|33399.3|33384.3|10
1724395500000|2024-08-23 06:45:00|33401.8|33386.8|33389.3|33374.3|33406.8|33391.8|33384.3|33369.3|8
1724395800000|2024-08-23 06:50:00|33386.8|33371.8|33396.8|33381.8|33396.8|33381.8|33386.8|33371.8|14
1724396100000|2024-08-23 06:55:00|33394.3|33379.3|33419.3|33404.3|33439.3|33424.3|33391.8|33376.8|72
1724396400000|2024-08-23 07:00:00|33421.8|33406.8|33439.3|33424.3|33444.3|33429.3|33416.8|33401.8|267
1724396700000|2024-08-23 07:05:00|33441.8|33426.8|33469.3|33454.3|33486.8|33471.8|33441.8|33426.8|170
1724397000000|2024-08-23 07:10:00|33466.8|33451.8|33501.8|33486.8|33501.8|33486.8|33466.8|33451.8|130
1724397300000|2024-08-23 07:15:00|33504.3|33489.3|33521.8|33506.8|33531.8|33516.8|33501.8|33486.8|119
1724397600000|2024-08-23 07:20:00|33524.3|33509.3|33514.3|33499.3|33536.8|33521.8|33509.3|33494.3|57
1724397900000|2024-08-23 07:25:00|33516.8|33501.8|33531.8|33516.8|33546.8|33531.8|33516.8|33501.8|99
1724398200000|2024-08-23 07:30:00|33534.3|33519.3|33539.3|33524.3|33564.3|33549.3|33534.3|33519.3|158
1724398500000|2024-08-23 07:35:00|33536.8|33521.8|33541.8|33526.8|33541.8|33526.8|33526.8|33511.8|60
1724398800000|2024-08-23 07:40:00|33537.1|33522.1|33537.1|33522.1|33547.1|33532.1|33517.1|33502.1|103
1724399100000|2024-08-23 07:45:00|33539.6|33524.6|33537.1|33522.1|33559.6|33544.6|33537.1|33522.1|63
1724399400000|2024-08-23 07:50:00|33539.6|33524.6|33527.1|33512.1|33547.1|33532.1|33519.6|33504.6|44
1724399700000|2024-08-23 07:55:00|33529.6|33514.6|33499.6|33484.6|33529.6|33514.6|33497.1|33482.1|89
1724400000000|2024-08-23 08:00:00|33497.1|33482.1|33522.1|33507.1|33522.1|33507.1|33487.1|33472.1|46
1724400300000|2024-08-23 08:05:00|33527.1|33512.1|33519.6|33504.6|33529.6|33514.6|33512.1|33497.1|33
1724400600000|2024-08-23 08:10:00|33522.1|33507.1|33539.6|33524.6|33542.1|33527.1|33517.1|33502.1|27
1724400900000|2024-08-23 08:15:00|33537.1|33522.1|33534.6|33519.6|33547.1|33532.1|33527.1|33512.1|36
1724401200000|2024-08-23 08:20:00|33537.1|33522.1|33549.6|33534.6|33552.1|33537.1|33532.1|33517.1|19
1724401500000|2024-08-23 08:25:00|33547.1|33532.1|33552.1|33537.1|33552.1|33537.1|33544.6|33529.6|27
1724401800000|2024-08-23 08:30:00|33557.1|33542.1|33574.6|33559.6|33577.1|33562.1|33552.1|33537.1|77
1724402100000|2024-08-23 08:35:00|33577.1|33562.1|33577.1|33562.1|33587.1|33572.1|33572.1|33557.1|69
1724402400000|2024-08-23 08:40:00|33574.6|33559.6|33582.1|33567.1|33582.1|33567.1|33567.1|33552.1|39
1724402700000|2024-08-23 08:45:00|33579.6|33564.6|33587.1|33572.1|33592.1|33577.1|33577.1|33562.1|31
1724403000000|2024-08-23 08:50:00|33584.6|33569.6|33587.1|33572.1|33587.1|33572.1|33572.1|33557.1|45
1724403300000|2024-08-23 08:55:00|33579.6|33564.6|33607.1|33592.1|33609.6|33594.6|33579.6|33564.6|97
1724403600000|2024-08-23 09:00:00|33604.6|33589.6|33587.1|33572.1|33607.1|33592.1|33582.1|33567.1|62
1724403900000|2024-08-23 09:05:00|33592.1|33577.1|33574.6|33559.6|33592.1|33577.1|33567.1|33552.1|82
1724404200000|2024-08-23 09:10:00|33577.1|33562.1|33602.1|33587.1|33602.1|33587.1|33574.6|33559.6|33
1724404500000|2024-08-23 09:15:00|33604.6|33589.6|33607.1|33592.1|33612.1|33597.1|33602.1|33587.1|41
1724404800000|2024-08-23 09:20:00|33604.6|33589.6|33602.1|33587.1|33612.1|33597.1|33592.1|33577.1|51
1724405100000|2024-08-23 09:25:00|33604.6|33589.6|33627.1|33612.1|33632.1|33617.1|33602.1|33587.1|103
1724405400000|2024-08-23 09:30:00|33624.6|33609.6|33627.1|33612.1|33627.1|33612.1|33604.6|33589.6|62
1724405700000|2024-08-23 09:35:00|33629.6|33614.6|33644.6|33629.6|33657.1|33642.1|33629.6|33614.6|151
1724406000000|2024-08-23 09:40:00|33642.1|33627.1|33639.6|33624.6|33652.1|33637.1|33637.1|33622.1|55
1724406300000|2024-08-23 09:45:00|33642.1|33627.1|33659.6|33644.6|33659.6|33644.6|33639.6|33624.6|47
1724406600000|2024-08-23 09:50:00|33657.1|33642.1|33679.6|33664.6|33682.1|33667.1|33647.1|33632.1|120
1724406900000|2024-08-23 09:55:00|33677.1|33662.1|33682.1|33667.1|33682.1|33667.1|33664.6|33649.6|65
1724407200000|2024-08-23 10:00:00|33677.1|33662.1|33682.1|33667.1|33682.1|33667.1|33657.1|33642.1|55
1724407500000|2024-08-23 10:05:00|33679.6|33664.6|33664.6|33649.6|33697.1|33682.1|33664.6|33649.6|48
1724407800000|2024-08-23 10:10:00|33667.1|33652.1|33657.1|33642.1|33672.1|33657.1|33657.1|33642.1|47
1724408100000|2024-08-23 10:15:00|33659.6|33644.6|33652.1|33637.1|33662.1|33647.1|33647.1|33632.1|16
1724408400000|2024-08-23 10:20:00|33654.6|33639.6|33637.1|33622.1|33657.1|33642.1|33637.1|33622.1|24
1724408700000|2024-08-23 10:25:00|33639.6|33624.6|33642.1|33627.1|33642.1|33627.1|33632.1|33617.1|36
1724409000000|2024-08-23 10:30:00|33644.6|33629.6|33657.1|33642.1|33657.1|33642.1|33637.1|33622.1|17
1724409300000|2024-08-23 10:35:00|33662.1|33647.1|33664.6|33649.6|33664.6|33649.6|33654.6|33639.6|30
1724409600000|2024-08-23 10:40:00|33667.1|33652.1|33667.1|33652.1|33677.1|33662.1|33662.1|33647.1|31
1724409900000|2024-08-23 10:45:00|33664.6|33649.6|33654.6|33639.6|33664.6|33649.6|33654.6|33639.6|22
1724410200000|2024-08-23 10:50:00|33652.1|33637.1|33644.6|33629.6|33652.1|33637.1|33634.6|33619.6|22
1724410500000|2024-08-23 10:55:00|33642.1|33627.1|33647.1|33632.1|33652.1|33637.1|33637.1|33622.1|16
1724410800000|2024-08-23 11:00:00|33644.6|33629.6|33634.6|33619.6|33644.6|33629.6|33622.1|33607.1|28
1724411100000|2024-08-23 11:05:00|33637.1|33622.1|33642.1|33627.1|33652.1|33637.1|33637.1|33622.1|23
1724411400000|2024-08-23 11:10:00|33644.6|33629.6|33617.1|33602.1|33644.6|33629.6|33617.1|33602.1|21
1724411700000|2024-08-23 11:15:00|33619.6|33604.6|33609.6|33594.6|33619.6|33604.6|33599.6|33584.6|40
1724412000000|2024-08-23 11:20:00|33607.1|33592.1|33592.1|33577.1|33612.1|33597.1|33592.1|33577.1|36
1724412300000|2024-08-23 11:25:00|33594.6|33579.6|33617.1|33602.1|33617.1|33602.1|33594.6|33579.6|28
1724412600000|2024-08-23 11:30:00|33614.6|33599.6|33612.1|33597.1|33614.6|33599.6|33602.1|33587.1|19
1724412900000|2024-08-23 11:35:00|33607.1|33592.1|33627.1|33612.1|33627.1|33612.1|33607.1|33592.1|24
1724413200000|2024-08-23 11:40:00|33626.5|33611.5|33624|33609|33636.5|33621.5|33619|33604|36
1724413500000|2024-08-23 11:45:00|33621.5|33606.5|33621.5|33606.5|33624|33609|33606.5|33591.5|10
1724413800000|2024-08-23 11:50:00|33619|33604|33609|33594|33621.5|33606.5|33606.5|33591.5|18
1724414100000|2024-08-23 11:55:00|33611.5|33596.5|33609|33594|33614|33599|33601.5|33586.5|34
1724414400000|2024-08-23 12:00:00|33606.5|33591.5|33616.5|33601.5|33621.5|33606.5|33606.5|33591.5|35
1724414700000|2024-08-23 12:05:00|33614|33599|33631.5|33616.5|33646.5|33631.5|33611.5|33596.5|75
1724415000000|2024-08-23 12:10:00|33629|33614|33631.5|33616.5|33641.5|33626.5|33621.5|33606.5|51
1724415300000|2024-08-23 12:15:00|33629|33614|33606.5|33591.5|33629|33614|33606.5|33591.5|35
1724415600000|2024-08-23 12:20:00|33609|33594|33619|33604|33626.5|33611.5|33606.5|33591.5|35
1724415900000|2024-08-23 12:25:00|33616.5|33601.5|33591.5|33576.5|33616.5|33601.5|33586.5|33571.5|47
1724416200000|2024-08-23 12:30:00|33596.5|33581.5|33606.5|33591.5|33611.5|33596.5|33584|33569|47
1724416500000|2024-08-23 12:35:00|33609|33594|33616.5|33601.5|33619|33604|33601.5|33586.5|33
1724416800000|2024-08-23 12:40:00|33606.5|33591.5|33626.5|33611.5|33626.5|33611.5|33606.5|33591.5|39
1724417100000|2024-08-23 12:45:00|33624|33609|33641.5|33626.5|33644|33629|33624|33609|37
1724417400000|2024-08-23 12:50:00|33639|33624|33631.5|33616.5|33646.5|33631.5|33629|33614|47
1724417700000|2024-08-23 12:55:00|33629|33614|33616.5|33601.5|33634|33619|33616.5|33601.5|32
1724418000000|2024-08-23 13:00:00|33619|33604|33621.5|33606.5|33621.5|33606.5|33606.5|33591.5|26
1724418300000|2024-08-23 13:05:00|33616.5|33601.5|33601.5|33586.5|33621.5|33606.5|33591.5|33576.5|40
1724418600000|2024-08-23 13:10:00|33606.5|33591.5|33599|33584|33609|33594|33591.5|33576.5|29
1724418900000|2024-08-23 13:15:00|33601.5|33586.5|33611.5|33596.5|33616.5|33601.5|33596.5|33581.5|26
1724419200000|2024-08-23 13:20:00|33606.5|33591.5|33586.5|33571.5|33609|33594|33586.5|33571.5|35
1724419500000|2024-08-23 13:25:00|33589|33574|33589|33574|33596.5|33581.5|33579|33564|34
1724419800000|2024-08-23 13:30:00|33591.5|33576.5|33616.5|33601.5|33621.5|33606.5|33586.5|33571.5|49
1724420100000|2024-08-23 13:35:00|33619|33604|33621.5|33606.5|33631.5|33616.5|33609|33594|83
1724420400000|2024-08-23 13:40:00|33624|33609|33631.5|33616.5|33636.5|33621.5|33616.5|33601.5|86
1724420700000|2024-08-23 13:45:00|33634|33619|33606.5|33591.5|33639|33624|33604|33589|39
1724421000000|2024-08-23 13:50:00|33609|33594|33606.5|33591.5|33621.5|33606.5|33591.5|33576.5|102
1724421300000|2024-08-23 13:55:00|33609|33594|33609|33594|33611.5|33596.5|33591.5|33576.5|105
1724421600000|2024-08-23 14:00:00|33616.5|33601.5|33669|33654|33681.5|33666.5|33616.5|33601.5|241
1724421900000|2024-08-23 14:05:00|33671.5|33656.5|33674|33659|33681.5|33666.5|33636.5|33621.5|138
1724422200000|2024-08-23 14:10:00|33674.5|33659.5|33702|33687|33709.5|33694.5|33672|33657|215
1724422500000|2024-08-23 14:15:00|33704.5|33689.5|33652|33637|33704.5|33689.5|33642|33627|119
1724422800000|2024-08-23 14:20:00|33654.5|33639.5|33707|33692|33709.5|33694.5|33637|33622|192
1724423100000|2024-08-23 14:25:00|33704.5|33689.5|33692|33677|33717|33702|33689.5|33674.5|182
1724423400000|2024-08-23 14:30:00|33694.5|33679.5|33672|33657|33702|33687|33669.5|33654.5|141
1724423700000|2024-08-23 14:35:00|33669.5|33654.5|33677|33662|33687|33672|33659.5|33644.5|80
1724424000000|2024-08-23 14:40:00|33679.5|33664.5|33682|33667|33692|33677|33662|33647|86
1724424300000|2024-08-23 14:45:00|33684.5|33669.5|33629.5|33614.5|33684.5|33669.5|33602|33587|125
1724424600000|2024-08-23 14:50:00|33632|33617|33612|33597|33639.5|33624.5|33587|33572|125
1724424900000|2024-08-23 14:55:00|33609.5|33594.5|33632|33617|33642|33627|33607|33592|69
1724425200000|2024-08-23 15:00:00|33629.5|33614.5|33629.5|33614.5|33637|33622|33612|33597|138
1724425500000|2024-08-23 15:05:00|33627|33612|33624.5|33609.5|33632|33617|33607|33592|176
1724425800000|2024-08-23 15:10:00|33622|33607|33632|33617|33632|33617|33587|33572|118
1724426100000|2024-08-23 15:15:00|33629.5|33614.5|33652|33637|33652|33637|33627|33612|149
1724426400000|2024-08-23 15:20:00|33657|33642|33642|33627|33657|33642|33634.5|33619.5|146
1724426700000|2024-08-23 15:25:00|33644.5|33629.5|33647|33632|33652|33637|33632|33617|186
1724427000000|2024-08-23 15:30:00|33644.5|33629.5|33657|33642|33662|33647|33637|33622|207
1724427300000|2024-08-23 15:35:00|33659.5|33644.5|33662|33647|33667|33652|33647|33632|130
1724427600000|2024-08-23 15:40:00|33664.5|33649.5|33629.5|33614.5|33677|33662|33619.5|33604.5|352
1724427900000|2024-08-23 15:45:00|33632|33617|33627|33612|33632|33617|33609.5|33594.5|29
1724428200000|2024-08-23 15:50:00|33629.5|33609.5|33629.5|33609.5|33629.5|33609.5|33614.5|33594.5|102
1724428500000|2024-08-23 15:55:00|33624.5|33604.5|33614.5|33594.5|33634.5|33609.5|33609.5|33589.5|63
1724428800000|2024-08-23 16:00:00|33619.5|33599.5|33589.5|33569.5|33619.5|33599.5|33589.5|33564.5|58
1724429100000|2024-08-23 16:05:00|33594.5|33574.5|33589.5|33564.5|33604.5|33579.5|33579.5|33559.5|51
1724429400000|2024-08-23 16:10:00|33584.5|33569.5|33579.5|33559.5|33594.5|33574.5|33574.5|33549.5|12
1724429700000|2024-08-23 16:15:00|33574.5|33554.5|33584.5|33564.5|33589.5|33569.5|33559.5|33539.5|30
1724430000000|2024-08-23 16:20:00|33589.5|33569.5|33564.5|33544.5|33589.5|33569.5|33564.5|33544.5|15
1724430300000|2024-08-23 16:25:00|33569.5|33539.5|33554.5|33534.5|33569.5|33549.5|33539.5|33519.5|44
1724430600000|2024-08-23 16:30:00|33559.5|33539.5|33569.5|33544.5|33569.5|33549.5|33554.5|33534.5|12
1724430900000|2024-08-23 16:35:00|33574.5|33549.5|33569.5|33544.5|33579.5|33559.5|33569.5|33544.5|23
1724431200000|2024-08-23 16:40:00|33564.5|33549.5|33554.5|33529.5|33569.5|33549.5|33539.5|33514.5|46
1724431500000|2024-08-23 16:45:00|33559.5|33534.5|33549.5|33529.5|33559.5|33539.5|33539.5|33519.5|32
1724431800000|2024-08-23 16:50:00|33554.5|33534.5|33569.5|33544.5|33569.5|33549.5|33549.5|33529.5|26
1724432100000|2024-08-23 16:55:00|33574.5|33549.5|33584.5|33559.5|33599.5|33574.5|33574.5|33549.5|30
1724432400000|2024-08-23 17:00:00|33579.5|33554.5|33584.5|33564.5|33594.5|33569.5|33579.5|33554.5|23
1724432700000|2024-08-23 17:05:00|33589.5|33559.5|33589.5|33564.5|33599.5|33574.5|33584.5|33559.5|3
1724433000000|2024-08-23 17:10:00|33584.5|33559.5|33594.5|33569.5|33594.5|33569.5|33579.5|33559.5|1
1724433300000|2024-08-23 17:15:00|33599.5|33574.5|33594.5|33569.5|33604.5|33579.5|33584.5|33564.5|14
1724433600000|2024-08-23 17:20:00|33589.5|33564.5|33604.5|33579.5|33604.5|33579.5|33589.5|33564.5|1
1724433900000|2024-08-23 17:25:00|33599.5|33584.5|33614.5|33589.5|33614.5|33594.5|33599.5|33574.5|15
1724434200000|2024-08-23 17:30:00|33609.5|33594.5|33614.5|33589.5|33619.5|33594.5|33599.5|33579.5|37
1724434500000|2024-08-23 17:35:00|33609.5|33584.5|33609.5|33589.5|33619.5|33594.5|33604.5|33584.5|4
1724434800000|2024-08-23 17:40:00|33614.5|33584.5|33624.5|33599.5|33624.5|33599.5|33604.5|33579.5|5
1724435100000|2024-08-23 17:45:00|33619.5|33594.5|33614.5|33594.5|33624.5|33594.5|33604.5|33584.5|15
1724435400000|2024-08-23 17:50:00|33619.5|33599.5|33619.5|33594.5|33624.5|33599.5|33604.5|33584.5|3
1724435700000|2024-08-23 17:55:00|33614.5|33589.5|33609.5|33584.5|33619.5|33594.5|33604.5|33584.5|5
1724436000000|2024-08-23 18:00:00|33604.5|33579.5|33609.5|33589.5|33609.5|33589.5|33599.5|33574.5|15
1724436300000|2024-08-23 18:05:00|33604.5|33584.5|33599.5|33579.5|33609.5|33589.5|33599.5|33574.5|1
1724436600000|2024-08-23 18:10:00|33604.5|33574.5|33614.5|33589.5|33614.5|33594.5|33599.5|33574.5|13
1724436900000|2024-08-23 18:15:00|33619.5|33594.5|33609.5|33589.5|33619.5|33594.5|33604.5|33579.5|6
1724437200000|2024-08-23 18:20:00|33604.5|33584.5|33609.5|33584.5|33609.5|33589.5|33584.5|33564.5|8
1724437500000|2024-08-23 18:25:00|33614.5|33589.5|33609.5|33594.5|33619.5|33594.5|33609.5|33584.5|8
1724437800000|2024-08-23 18:30:00|33607|33592|33614.5|33599.5|33617|33602|33599.5|33584.5|13
1724438100000|2024-08-23 18:35:00|33612|33597|33609.5|33594.5|33617|33602|33607|33592|4
1724438400000|2024-08-23 18:40:00|33607|33592|33614.5|33599.5|33619.5|33604.5|33607|33592|0
1724438700000|2024-08-23 18:45:00|33617|33602|33624.5|33609.5|33624.5|33609.5|33614.5|33599.5|2
1724439000000|2024-08-23 18:50:00|33622|33607|33624.5|33609.5|33627|33612|33617|33602|8
1724439300000|2024-08-23 18:55:00|33622|33607|33624.5|33609.5|33624.5|33609.5|33607|33592|16
1724439600000|2024-08-23 19:00:00|33622|33607|33614.5|33599.5|33624.5|33609.5|33609.5|33594.5|13
1724439900000|2024-08-23 19:05:00|33617|33602|33629.5|33614.5|33629.5|33614.5|33617|33602|8
1724440200000|2024-08-23 19:10:00|33632|33617|33639.5|33624.5|33649.5|33634.5|33627|33612|17
1724440500000|2024-08-23 19:15:00|33637|33622|33634.5|33619.5|33639.5|33624.5|33627|33612|19
1724440800000|2024-08-23 19:20:00|33637|33622|33649.5|33634.5|33649.5|33634.5|33632|33617|8
1724441100000|2024-08-23 19:25:00|33652|33637|33669.5|33654.5|33674.5|33659.5|33649.5|33634.5|64
1724441400000|2024-08-23 19:30:00|33672|33657|33669.5|33654.5|33674.5|33659.5|33662|33647|33
1724441700000|2024-08-23 19:35:00|33667|33652|33662|33647|33669.5|33654.5|33657|33642|67
1724442000000|2024-08-23 19:40:00|33659.5|33644.5|33657|33642|33667|33652|33657|33642|7
1724442300000|2024-08-23 19:45:00|33652|33637|33662|33647|33664.5|33649.5|33642|33627|37
1724442600000|2024-08-23 19:50:00|33664.5|33649.5|33674.5|33659.5|33674.5|33659.5|33649.5|33634.5|14
1724442900000|2024-08-23 19:55:00|33677|33662|33674.5|33659.5|33679.5|33664.5|33669.5|33654.5|27
1724443200000|2024-08-23 20:00:00|33680.1|33640.1|33667.4|33627.4|33680.1|33640.1|33653|33613|0
1724443500000|2024-08-23 20:05:00|33668.7|33628.7|33670.8|33630.8|33675.6|33635.6|33666|33626|0
1724443800000|2024-08-23 20:10:00|33671.5|33631.5|33662.6|33622.6|33671.5|33631.5|33655.7|33615.7|0
1724444100000|2024-08-23 20:15:00|33663.9|33623.9|33674.9|33634.9|33674.9|33634.9|33663.9|33623.9|0
1724444400000|2024-08-23 20:20:00|33675.6|33635.6|33683.1|33643.1|33683.1|33643.1|33674.9|33634.9|0
1724444700000|2024-08-23 20:25:00|33683.8|33643.8|33679|33639|33686.6|33646.6|33678.3|33638.3|0
1724445000000|2024-08-23 20:30:00|33678.3|33638.3|33673.5|33633.5|33680.4|33640.4|33672.8|33632.8|0
1724445300000|2024-08-23 20:35:00|33672.2|33632.2|33674.9|33634.9|33678.3|33638.3|33672.2|33632.2|0
1724445600000|2024-08-23 20:40:00|33675.6|33635.6|33674.9|33634.9|33676.3|33636.3|33672.8|33632.8|0
1724445900000|2024-08-23 20:45:00|33675.6|33635.6|33673.5|33633.5|33677|33637|33672.2|33632.2|0
1724446200000|2024-08-23 20:50:00|33672.2|33632.2|33673.5|33633.5|33674.9|33634.9|33672.2|33632.2|0
1724446500000|2024-08-23 20:55:00|33672.8|33632.8|33664.6|33624.6|33673.5|33633.5|33664.6|33624.6|0
1724446800000|2024-08-23 21:00:00|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|33672.6|33632.6|0
1724623200000|2024-08-25 22:00:00|33695.2|33655.2|33699.3|33659.3|33700|33660|33691.8|33651.8|0
1724623500000|2024-08-25 22:05:00|33698.6|33658.6|33709.6|33669.6|33714.4|33674.4|33697.2|33657.2|0
1724623800000|2024-08-25 22:10:00|33708.9|33668.9|33708.2|33668.2|33713|33673|33708.2|33668.2|0
1724624100000|2024-08-25 22:15:00|33707.5|33667.5|33706.9|33666.9|33711.7|33671.7|33700.7|33660.7|0
1724624400000|2024-08-25 22:20:00|33708.2|33668.2|33703.4|33663.4|33709.6|33669.6|33702|33662|0
1724624700000|2024-08-25 22:25:00|33702.7|33662.7|33691.1|33651.1|33703.4|33663.4|33682.1|33642.1|0
1724625000000|2024-08-25 22:30:00|33692.4|33652.4|33664.3|33624.3|33695.2|33655.2|33654.7|33614.7|0
1724625300000|2024-08-25 22:35:00|33663.6|33623.6|33654.7|33614.7|33666.4|33626.4|33654|33614|0
1724625600000|2024-08-25 22:40:00|33655.4|33615.4|33648.5|33608.5|33660.2|33620.2|33638.9|33598.9|0
1724625900000|2024-08-25 22:45:00|33647.8|33607.8|33645.8|33605.8|33653.3|33613.3|33638.2|33598.2|0
1724626200000|2024-08-25 22:50:00|33646.5|33606.5|33648.5|33608.5|33650.6|33610.6|33645.8|33605.8|0
1724626500000|2024-08-25 22:55:00|33649.2|33609.2|33637.6|33597.6|33649.9|33609.9|33636.2|33596.2|0
1724626800000|2024-08-25 23:00:00|33638.9|33598.9|33633.4|33593.4|33641|33601|33625.9|33585.9|0
1724627100000|2024-08-25 23:05:00|33632.7|33592.7|33636.2|33596.2|33637.5|33597.5|33627.9|33587.9|0
1724627400000|2024-08-25 23:10:00|33636.1|33596.1|33645.8|33605.8|33648.5|33608.5|33635.5|33595.5|0
1724627700000|2024-08-25 23:15:00|33645.7|33605.7|33629.3|33589.3|33645.8|33605.8|33627.9|33587.9|0
1724628000000|2024-08-25 23:20:00|33628.6|33588.6|33636.2|33596.2|33636.2|33596.2|33625.9|33585.9|0
1724628300000|2024-08-25 23:25:00|33637.5|33597.5|33638.9|33598.9|33643.7|33603.7|33635.5|33595.5|0
1724628600000|2024-08-25 23:30:00|33640.3|33600.3|33635.5|33595.5|33642.3|33602.3|33635.5|33595.5|0
1724628900000|2024-08-25 23:35:00|33636.2|33596.2|33641|33601|33642.3|33602.3|33635.5|33595.5|0
1724629200000|2024-08-25 23:40:00|33640.9|33600.9|33645.8|33605.8|33648.5|33608.5|33632.7|33592.7|0
1724629500000|2024-08-25 23:45:00|33646.5|33606.5|33652.4|33612.4|33655.1|33615.1|33640.3|33600.3|0
1724629800000|2024-08-25 23:50:00|33651.7|33611.7|33660.7|33620.7|33660.7|33620.7|33649.7|33609.7|0
1724630100000|2024-08-25 23:55:00|33660.6|33620.6|33660.7|33620.7|33662|33622|33656.5|33616.5|0
1724630400000|2024-08-26 00:00:00|33662|33622|33673|33633|33675.7|33635.7|33662|33622|0
1724630700000|2024-08-26 00:05:00|33673.7|33633.7|33660.7|33620.7|33674.4|33634.4|33659.3|33619.3|0
1724631000000|2024-08-26 00:10:00|33662|33622|33650.1|33610.1|33672.1|33632.1|33648.7|33608.7|0
1724631300000|2024-08-26 00:15:00|33651.5|33611.5|33617.2|33577.2|33651.5|33611.5|33603.6|33563.6|0
1724631600000|2024-08-26 00:20:00|33617.3|33577.3|33603.8|33563.8|33624.1|33584.1|33603.8|33563.8|0
1724631900000|2024-08-26 00:25:00|33597.1|33557.1|33583.8|33543.8|33603.8|33563.8|33577|33537|0
1724632200000|2024-08-26 00:30:00|33577.1|33537.1|33584|33544|33584|33544|33577|33537|0
1724632500000|2024-08-26 00:35:00|33583.9|33543.9|33604.3|33564.3|33604.3|33564.3|33577.2|33537.2|0
1724632800000|2024-08-26 00:40:00|33597.6|33557.6|33624.4|33584.4|33624.5|33584.5|33597.6|33557.6|0
1724633100000|2024-08-26 00:45:00|33624.3|33584.3|33638.1|33598.1|33638.1|33598.1|33624.3|33584.3|0
1724633400000|2024-08-26 00:50:00|33638.2|33598.2|33644.7|33604.7|33651.5|33611.5|33638.2|33598.2|0
1724633700000|2024-08-26 00:55:00|33644.6|33604.6|33658|33618|33658.1|33618.1|33644.6|33604.6|0
1724634000000|2024-08-26 01:00:00|33661.3|33621.3|33658.1|33618.1|33664.9|33624.9|33651.3|33611.3|0
1724634300000|2024-08-26 01:05:00|33658|33618|33638.1|33598.1|33658.1|33618.1|33638|33598|0
1724634600000|2024-08-26 01:10:00|33638.2|33598.2|33631.6|33591.6|33644.9|33604.9|33631.5|33591.5|0
1724634900000|2024-08-26 01:15:00|33631.7|33591.7|33631.8|33591.8|33645.4|33605.4|33624.8|33584.8|0
1724635200000|2024-08-26 01:20:00|33635.1|33595.1|33631.8|33591.8|33645.3|33605.3|33631.8|33591.8|0
1724635500000|2024-08-26 01:25:00|33638.4|33598.4|33631.7|33591.7|33638.5|33598.5|33631.7|33591.7|0
1724635800000|2024-08-26 01:30:00|33631.6|33591.6|33631.7|33591.7|33645.1|33605.1|33631.6|33591.6|0
1724636100000|2024-08-26 01:35:00|33631.6|33591.6|33631.4|33591.4|33638.4|33598.4|33624.6|33584.6|0
1724636400000|2024-08-26 01:40:00|33631.3|33591.3|33624.7|33584.7|33631.4|33591.4|33624.6|33584.6|0
1724636700000|2024-08-26 01:45:00|33631.3|33591.3|33624.7|33584.7|33631.6|33591.6|33624.7|33584.7|0
1724637000000|2024-08-26 01:50:00|33628|33588|33631.3|33591.3|33631.4|33591.4|33624.6|33584.6|0
1724637300000|2024-08-26 01:55:00|33631.2|33591.2|33624.4|33584.4|33631.2|33591.2|33624.4|33584.4|0
1724637600000|2024-08-26 02:00:00|33624.5|33584.5|33631.2|33591.2|33631.2|33591.2|33624.4|33584.4|0
1724637900000|2024-08-26 02:05:00|33624.5|33584.5|33624.5|33584.5|33631.2|33591.2|33624.3|33584.3|0
1724638200000|2024-08-26 02:10:00|33624.4|33584.4|33611.1|33571.1|33624.4|33584.4|33610.9|33570.9|0
1724638500000|2024-08-26 02:15:00|33617.7|33577.7|33617.7|33577.7|33617.9|33577.9|33611|33571|0
1724638800000|2024-08-26 02:20:00|33614.3|33574.3|33604.3|33564.3|33617.7|33577.7|33604.2|33564.2|0
1724639100000|2024-08-26 02:25:00|33604.2|33564.2|33601|33561|33611.1|33571.1|33597.7|33557.7|0
1724639400000|2024-08-26 02:30:00|33597.6|33557.6|33597.7|33557.7|33604.4|33564.4|33597.6|33557.6|0
1724639700000|2024-08-26 02:35:00|33597.6|33557.6|33604.3|33564.3|33604.3|33564.3|33597.5|33557.5|0
1724640000000|2024-08-26 02:40:00|33604.2|33564.2|33604.1|33564.1|33604.3|33564.3|33597.4|33557.4|0
1724640300000|2024-08-26 02:45:00|33597.4|33557.4|33604.2|33564.2|33604.3|33564.3|33597.4|33557.4|0
1724640600000|2024-08-26 02:50:00|33604.3|33564.3|33610.9|33570.9|33610.9|33570.9|33604.2|33564.2|0
1724640900000|2024-08-26 02:55:00|33604.2|33564.2|33597.4|33557.4|33604.2|33564.2|33597.4|33557.4|0
1724641200000|2024-08-26 03:00:00|33597.5|33557.5|33604.1|33564.1|33604.2|33564.2|33597.4|33557.4|0
1724641500000|2024-08-26 03:05:00|33604.2|33564.2|33611.1|33571.1|33611.1|33571.1|33604.2|33564.2|0
1724641800000|2024-08-26 03:10:00|33611.2|33571.2|33617.6|33577.6|33617.7|33577.7|33610.9|33570.9|0
1724642100000|2024-08-26 03:15:00|33617.7|33577.7|33624.4|33584.4|33624.4|33584.4|33617.7|33577.7|0
1724642400000|2024-08-26 03:20:00|33617.8|33577.8|33617.7|33577.7|33624.4|33584.4|33617.6|33577.6|0
1724642700000|2024-08-26 03:25:00|33621|33581|33617.6|33577.6|33621|33581|33617.5|33577.5|0
1724643000000|2024-08-26 03:30:00|33617.5|33577.5|33610.8|33570.8|33617.6|33577.6|33610.8|33570.8|0
1724643300000|2024-08-26 03:35:00|33610.6|33570.6|33596.9|33556.9|33610.7|33570.7|33590.1|33550.1|0
1724643600000|2024-08-26 03:40:00|33596.8|33556.8|33603.5|33563.5|33603.6|33563.6|33593.4|33553.4|0
1724643900000|2024-08-26 03:45:00|33596.9|33556.9|33596.7|33556.7|33603.6|33563.6|33596.7|33556.7|0
1724644200000|2024-08-26 03:50:00|33596.6|33556.6|33603.5|33563.5|33603.6|33563.6|33596.6|33556.6|0
1724644500000|2024-08-26 03:55:00|33603.4|33563.4|33603.5|33563.5|33603.5|33563.5|33596.8|33556.8|0
1724644800000|2024-08-26 04:00:00|33603.4|33563.4|33600.3|33560.3|33610.3|33570.3|33597|33557|0
1724645100000|2024-08-26 04:05:00|33603.6|33563.6|33603.7|33563.7|33603.7|33563.7|33596.8|33556.8|0
1724645400000|2024-08-26 04:10:00|33597|33557|33597.2|33557.2|33603.8|33563.8|33597|33557|0
1724645700000|2024-08-26 04:15:00|33597.1|33557.1|33597.1|33557.1|33597.2|33557.2|33597.1|33557.1|0
1724646000000|2024-08-26 04:20:00|33597.2|33557.2|33597.2|33557.2|33603.8|33563.8|33597.1|33557.1|0
1724646300000|2024-08-26 04:25:00|33597.1|33557.1|33600.4|33560.4|33603.8|33563.8|33597.1|33557.1|0
1724646600000|2024-08-26 04:30:00|33600.5|33560.5|33600.5|33560.5|33603.8|33563.8|33597.1|33557.1|0
1724646900000|2024-08-26 04:35:00|33603.8|33563.8|33604|33564|33604|33564|33600.5|33560.5|0
1724647200000|2024-08-26 04:40:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.8|33563.8|0
1724647500000|2024-08-26 04:45:00|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|0
1724647800000|2024-08-26 04:50:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|0
1724648100000|2024-08-26 04:55:00|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|0
1724648400000|2024-08-26 05:00:00|33597.1|33557.1|33590.4|33550.4|33597.1|33557.1|33590.4|33550.4|0
1724648700000|2024-08-26 05:05:00|33593.7|33553.7|33597.1|33557.1|33603.8|33563.8|33593.7|33553.7|0
1724649000000|2024-08-26 05:10:00|33590.4|33550.4|33597|33557|33597|33557|33583.6|33543.6|0
1724649300000|2024-08-26 05:15:00|33590.3|33550.3|33590.5|33550.5|33590.6|33550.6|33590.3|33550.3|0
1724649600000|2024-08-26 05:20:00|33590.6|33550.6|33604|33564|33604|33564|33590.5|33550.5|0
1724649900000|2024-08-26 05:25:00|33603.9|33563.9|33597.2|33557.2|33603.9|33563.9|33597.2|33557.2|0
1724650200000|2024-08-26 05:30:00|33597.3|33557.3|33617.2|33577.2|33617.3|33577.3|33597.3|33557.3|0
1724650500000|2024-08-26 05:35:00|33617.3|33577.3|33630.8|33590.8|33630.8|33590.8|33617.2|33577.2|0
1724650800000|2024-08-26 05:40:00|33627.4|33587.4|33630.9|33590.9|33630.9|33590.9|33624.1|33584.1|0
1724651100000|2024-08-26 05:45:00|33630.8|33590.8|33630.9|33590.9|33630.9|33590.9|33624.2|33584.2|0
1724651400000|2024-08-26 05:50:00|33631|33591|33631|33591|33637.6|33597.6|33630.9|33590.9|0
1724651700000|2024-08-26 05:55:00|33630.9|33590.9|33624.1|33584.1|33630.9|33590.9|33617.4|33577.4|0
1724652000000|2024-08-26 06:00:00|33602.9|33587.9|33632.9|33617.9|33645.4|33630.4|33595.4|33580.4|29
1724652300000|2024-08-26 06:05:00|33630.4|33615.4|33622.9|33607.9|33630.4|33615.4|33620.4|33605.4|15
1724652600000|2024-08-26 06:10:00|33620.4|33605.4|33622.9|33607.9|33622.9|33607.9|33617.9|33602.9|5
1724652900000|2024-08-26 06:15:00|33620.4|33605.4|33612.9|33597.9|33620.4|33605.4|33610.4|33595.4|8
1724653200000|2024-08-26 06:20:00|33610.4|33595.4|33597.9|33582.9|33610.4|33595.4|33595.4|33580.4|6
1724653500000|2024-08-26 06:25:00|33595.4|33580.4|33602.9|33587.9|33602.9|33587.9|33592.9|33577.9|3
1724653800000|2024-08-26 06:30:00|33600.4|33585.4|33582.9|33567.9|33610.4|33595.4|33580.4|33565.4|23
1724654100000|2024-08-26 06:35:00|33585.4|33570.4|33587.9|33572.9|33590.4|33575.4|33580.4|33565.4|8
1724654400000|2024-08-26 06:40:00|33590.4|33575.4|33582.9|33567.9|33590.4|33575.4|33580.4|33565.4|10
1724654700000|2024-08-26 06:45:00|33580.4|33565.4|33572.9|33557.9|33582.9|33567.9|33570.4|33555.4|6
1724655000000|2024-08-26 06:50:00|33575.4|33560.4|33585.4|33570.4|33587.9|33572.9|33570.4|33555.4|20
1724655300000|2024-08-26 06:55:00|33587.9|33572.9|33612.9|33597.9|33615.4|33600.4|33582.9|33567.9|68
1724655600000|2024-08-26 07:00:00|33615.4|33600.4|33637.9|33622.9|33672.9|33657.9|33615.4|33600.4|246
1724655900000|2024-08-26 07:05:00|33640.4|33625.4|33627.9|33612.9|33642.9|33627.9|33612.9|33597.9|143
1724656200000|2024-08-26 07:10:00|33625.4|33610.4|33615.4|33600.4|33627.9|33612.9|33595.4|33580.4|114
1724656500000|2024-08-26 07:15:00|33622.9|33607.9|33595.4|33580.4|33625.4|33610.4|33590.4|33575.4|56
1724656800000|2024-08-26 07:20:00|33602.9|33587.9|33585.4|33570.4|33612.9|33597.9|33585.4|33570.4|64
1724657100000|2024-08-26 07:25:00|33587.9|33572.9|33597.9|33582.9|33600.4|33585.4|33580.4|33565.4|41
1724657400000|2024-08-26 07:30:00|33595.4|33580.4|33580.4|33565.4|33607.9|33592.9|33575.4|33560.4|56
1724657700000|2024-08-26 07:35:00|33577.9|33562.9|33582.9|33567.9|33595.4|33580.4|33572.9|33557.9|28
1724658000000|2024-08-26 07:40:00|33585.9|33570.9|33560.9|33545.9|33585.9|33570.9|33548.4|33533.4|53
1724658300000|2024-08-26 07:45:00|33563.4|33548.4|33565.9|33550.9|33578.4|33563.4|33550.9|33535.9|37
1724658600000|2024-08-26 07:50:00|33563.4|33548.4|33583.4|33568.4|33585.9|33570.9|33555.9|33540.9|20
1724658900000|2024-08-26 07:55:00|33580.9|33565.9|33600.9|33585.9|33605.9|33590.9|33573.4|33558.4|32
1724659200000|2024-08-26 08:00:00|33603.4|33588.4|33623.4|33608.4|33623.4|33608.4|33598.4|33583.4|62
1724659500000|2024-08-26 08:05:00|33620.9|33605.9|33638.4|33623.4|33638.4|33623.4|33598.4|33583.4|47
1724659800000|2024-08-26 08:10:00|33640.9|33625.9|33638.4|33623.4|33643.4|33628.4|33623.4|33608.4|48
1724660100000|2024-08-26 08:15:00|33643.4|33628.4|33653.4|33638.4|33668.4|33653.4|33640.9|33625.9|47
1724660400000|2024-08-26 08:20:00|33655.9|33640.9|33638.4|33623.4|33655.9|33640.9|33638.4|33623.4|15
1724660700000|2024-08-26 08:25:00|33640.9|33625.9|33655.9|33640.9|33660.9|33645.9|33638.4|33623.4|41
1724661000000|2024-08-26 08:30:00|33653.4|33638.4|33665.9|33650.9|33670.9|33655.9|33653.4|33638.4|53
1724661300000|2024-08-26 08:35:00|33668.4|33653.4|33648.4|33633.4|33670.9|33655.9|33648.4|33633.4|45
1724661600000|2024-08-26 08:40:00|33653.4|33638.4|33653.4|33638.4|33660.9|33645.9|33643.4|33628.4|42
1724661900000|2024-08-26 08:45:00|33648.4|33633.4|33648.4|33633.4|33650.9|33635.9|33643.4|33628.4|17
1724662200000|2024-08-26 08:50:00|33650.9|33635.9|33655.9|33640.9|33658.4|33643.4|33648.4|33633.4|11
1724662500000|2024-08-26 08:55:00|33658.4|33643.4|33668.4|33653.4|33668.4|33653.4|33653.4|33638.4|12
1724662800000|2024-08-26 09:00:00|33670.9|33655.9|33673.4|33658.4|33685.9|33670.9|33668.4|33653.4|38
1724663100000|2024-08-26 09:05:00|33670.9|33655.9|33658.4|33643.4|33673.4|33658.4|33655.9|33640.9|36
1724663400000|2024-08-26 09:10:00|33655.9|33640.9|33650.9|33635.9|33658.4|33643.4|33648.4|33633.4|22
1724663700000|2024-08-26 09:15:00|33648.4|33633.4|33643.4|33628.4|33653.4|33638.4|33643.4|33628.4|18
1724664000000|2024-08-26 09:20:00|33640.9|33625.9|33645.9|33630.9|33650.9|33635.9|33633.4|33618.4|32
1724664300000|2024-08-26 09:25:00|33648.4|33633.4|33660.9|33645.9|33663.4|33648.4|33643.4|33628.4|36
1724664600000|2024-08-26 09:30:00|33658.4|33643.4|33648.4|33633.4|33663.4|33648.4|33648.4|33633.4|16
1724664900000|2024-08-26 09:35:00|33643.4|33628.4|33648.4|33633.4|33653.4|33638.4|33633.4|33618.4|38
1724665200000|2024-08-26 09:40:00|33650.9|33635.9|33630.9|33615.9|33650.9|33635.9|33628.4|33613.4|13
1724665500000|2024-08-26 09:45:00|33628.4|33613.4|33628.4|33613.4|33633.4|33618.4|33625.9|33610.9|11
1724665800000|2024-08-26 09:50:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33623.4|33608.4|19
1724666100000|2024-08-26 09:55:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33618.4|33603.4|33
1724666400000|2024-08-26 10:00:00|33630.9|33615.9|33640.9|33625.9|33643.4|33628.4|33628.4|33613.4|35
1724666700000|2024-08-26 10:05:00|33643.4|33628.4|33650.9|33635.9|33653.4|33638.4|33643.4|33628.4|22
1724667000000|2024-08-26 10:10:00|33653.4|33638.4|33663.4|33648.4|33665.9|33650.9|33650.9|33635.9|27
1724667300000|2024-08-26 10:15:00|33660.9|33645.9|33668.4|33653.4|33673.4|33658.4|33660.9|33645.9|15
1724667600000|2024-08-26 10:20:00|33670.9|33655.9|33660.9|33645.9|33673.4|33658.4|33660.9|33645.9|9
1724667900000|2024-08-26 10:25:00|33658.4|33643.4|33663.4|33648.4|33668.4|33653.4|33658.4|33643.4|20
1724668200000|2024-08-26 10:30:00|33660.9|33645.9|33643.4|33628.4|33663.4|33648.4|33638.4|33623.4|26
1724668500000|2024-08-26 10:35:00|33640.9|33625.9|33653.4|33638.4|33653.4|33638.4|33638.4|33623.4|22
1724668800000|2024-08-26 10:40:00|33650.9|33635.9|33638.4|33623.4|33653.4|33638.4|33635.9|33620.9|25
1724669100000|2024-08-26 10:45:00|33643.4|33628.4|33628.4|33613.4|33648.4|33633.4|33628.4|33613.4|12
1724669400000|2024-08-26 10:50:00|33630.9|33615.9|33635.9|33620.9|33643.4|33628.4|33630.9|33615.9|20
1724669700000|2024-08-26 10:55:00|33638.4|33623.4|33648.4|33633.4|33650.9|33635.9|33635.9|33620.9|24
1724670000000|2024-08-26 11:00:00|33650.9|33635.9|33653.4|33638.4|33658.4|33643.4|33643.4|33628.4|26
1724670300000|2024-08-26 11:05:00|33655.9|33640.9|33663.4|33648.4|33665.9|33650.9|33653.4|33638.4|48
1724670600000|2024-08-26 11:10:00|33660.9|33645.9|33675.9|33660.9|33675.9|33660.9|33660.9|33645.9|29
1724670900000|2024-08-26 11:15:00|33673.4|33658.4|33683.4|33668.4|33688.4|33673.4|33673.4|33658.4|49
1724671200000|2024-08-26 11:20:00|33678.4|33663.4|33688.4|33673.4|33693.4|33678.4|33678.4|33663.4|51
1724671500000|2024-08-26 11:25:00|33690.9|33675.9|33678.4|33663.4|33693.4|33678.4|33678.4|33663.4|55
1724671800000|2024-08-26 11:30:00|33680.9|33665.9|33703.4|33688.4|33703.4|33688.4|33678.4|33663.4|76
1724672100000|2024-08-26 11:35:00|33705.9|33690.9|33688.4|33673.4|33713.4|33698.4|33678.4|33663.4|83
1724672400000|2024-08-26 11:40:00|33686.8|33671.8|33686.8|33671.8|33691.8|33676.8|33681.8|33666.8|38
1724672700000|2024-08-26 11:45:00|33684.3|33669.3|33686.8|33671.8|33689.3|33674.3|33676.8|33661.8|18
1724673000000|2024-08-26 11:50:00|33691.8|33676.8|33691.8|33676.8|33696.8|33681.8|33691.8|33676.8|15
1724673300000|2024-08-26 11:55:00|33696.8|33681.8|33704.3|33689.3|33704.3|33689.3|33694.3|33679.3|18
1724673600000|2024-08-26 12:00:00|33701.8|33686.8|33684.3|33669.3|33701.8|33686.8|33681.8|33666.8|54
1724673900000|2024-08-26 12:05:00|33681.8|33666.8|33684.3|33669.3|33686.8|33671.8|33676.8|33661.8|30
1724674200000|2024-08-26 12:10:00|33686.8|33671.8|33691.8|33676.8|33696.8|33681.8|33684.3|33669.3|15
1724674500000|2024-08-26 12:15:00|33689.3|33674.3|33691.8|33676.8|33696.8|33681.8|33686.8|33671.8|15
1724674800000|2024-08-26 12:20:00|33689.3|33674.3|33684.3|33669.3|33691.8|33676.8|33681.8|33666.8|39
1724675100000|2024-08-26 12:25:00|33686.8|33671.8|33694.3|33679.3|33694.3|33679.3|33684.3|33669.3|10
1724675400000|2024-08-26 12:30:00|33691.8|33676.8|33696.8|33681.8|33701.8|33686.8|33686.8|33671.8|29
1724675700000|2024-08-26 12:35:00|33699.3|33684.3|33706.8|33691.8|33711.8|33696.8|33696.8|33681.8|41
1724676000000|2024-08-26 12:40:00|33704.3|33689.3|33684.3|33669.3|33704.3|33689.3|33681.8|33666.8|26
1724676300000|2024-08-26 12:45:00|33681.8|33666.8|33696.8|33681.8|33706.8|33691.8|33676.8|33661.8|36
1724676600000|2024-08-26 12:50:00|33699.3|33684.3|33691.8|33676.8|33699.3|33684.3|33684.3|33669.3|26
1724676900000|2024-08-26 12:55:00|33696.8|33681.8|33696.8|33681.8|33696.8|33681.8|33686.8|33671.8|26
1724677200000|2024-08-26 13:00:00|33699.3|33684.3|33711.8|33696.8|33711.8|33696.8|33699.3|33684.3|23
1724677500000|2024-08-26 13:05:00|33709.3|33694.3|33689.3|33674.3|33709.3|33694.3|33686.8|33671.8|23
1724677800000|2024-08-26 13:10:00|33686.8|33671.8|33681.8|33666.8|33689.3|33674.3|33679.3|33664.3|24
1724678100000|2024-08-26 13:15:00|33679.3|33664.3|33674.3|33659.3|33681.8|33666.8|33671.8|33656.8|30
1724678400000|2024-08-26 13:20:00|33676.8|33661.8|33656.8|33641.8|33676.8|33661.8|33656.8|33641.8|55
1724678700000|2024-08-26 13:25:00|33661.8|33646.8|33626.8|33611.8|33661.8|33646.8|33626.8|33611.8|42
1724679000000|2024-08-26 13:30:00|33629.3|33614.3|33586.8|33571.8|33644.3|33629.3|33586.8|33571.8|116
1724679300000|2024-08-26 13:35:00|33581.8|33566.8|33601.8|33586.8|33619.3|33604.3|33576.8|33561.8|86
1724679600000|2024-08-26 13:40:00|33596.8|33581.8|33646.8|33631.8|33646.8|33631.8|33594.3|33579.3|58
1724679900000|2024-08-26 13:45:00|33649.3|33634.3|33659.3|33644.3|33666.8|33651.8|33641.8|33626.8|60
1724680200000|2024-08-26 13:50:00|33661.8|33646.8|33646.8|33631.8|33686.8|33671.8|33644.3|33629.3|61
1724680500000|2024-08-26 13:55:00|33651.8|33636.8|33676.8|33661.8|33676.8|33661.8|33651.8|33636.8|38
1724680800000|2024-08-26 14:00:00|33679.3|33664.3|33671.8|33656.8|33681.8|33666.8|33661.8|33646.8|45
1724681100000|2024-08-26 14:05:00|33674.3|33659.3|33676.8|33661.8|33681.8|33666.8|33654.3|33639.3|60
1724681400000|2024-08-26 14:10:00|33675.2|33660.2|33647.7|33632.7|33675.2|33660.2|33647.7|33632.7|72
1724681700000|2024-08-26 14:15:00|33650.2|33635.2|33645.2|33630.2|33662.7|33647.7|33630.2|33615.2|107
1724682000000|2024-08-26 14:20:00|33650.2|33635.2|33657.7|33642.7|33665.2|33650.2|33650.2|33635.2|49
1724682300000|2024-08-26 14:25:00|33655.2|33640.2|33665.2|33650.2|33672.7|33657.7|33650.2|33635.2|61
1724682600000|2024-08-26 14:30:00|33670.2|33655.2|33660.2|33645.2|33675.2|33660.2|33650.2|33635.2|152
1724682900000|2024-08-26 14:35:00|33657.7|33642.7|33612.7|33597.7|33660.2|33645.2|33605.2|33590.2|77
1724683200000|2024-08-26 14:40:00|33615.2|33600.2|33605.2|33590.2|33630.2|33615.2|33597.7|33582.7|55
1724683500000|2024-08-26 14:45:00|33607.7|33592.7|33617.7|33602.7|33625.2|33610.2|33605.2|33590.2|36
1724683800000|2024-08-26 14:50:00|33620.2|33605.2|33630.2|33615.2|33635.2|33620.2|33615.2|33600.2|56
1724684100000|2024-08-26 14:55:00|33632.7|33617.7|33630.2|33615.2|33640.2|33625.2|33625.2|33610.2|34
1724684400000|2024-08-26 15:00:00|33632.7|33617.7|33632.7|33617.7|33637.7|33622.7|33627.7|33612.7|49
1724684700000|2024-08-26 15:05:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33615.2|33600.2|60
1724685000000|2024-08-26 15:10:00|33625.2|33610.2|33642.7|33627.7|33645.2|33630.2|33620.2|33605.2|66
1724685300000|2024-08-26 15:15:00|33640.2|33625.2|33630.2|33615.2|33642.7|33627.7|33620.2|33605.2|73
1724685600000|2024-08-26 15:20:00|33627.7|33612.7|33625.2|33610.2|33637.7|33622.7|33620.2|33605.2|93
1724685900000|2024-08-26 15:25:00|33620.2|33605.2|33625.2|33610.2|33630.2|33615.2|33612.7|33597.7|121
1724686200000|2024-08-26 15:30:00|33622.7|33607.7|33615.2|33600.2|33630.2|33615.2|33605.2|33590.2|212
1724686500000|2024-08-26 15:35:00|33612.7|33597.7|33615.2|33600.2|33615.2|33600.2|33605.2|33590.2|91
1724686800000|2024-08-26 15:40:00|33617.7|33602.7|33615.2|33600.2|33630.2|33615.2|33615.2|33600.2|63
1724687100000|2024-08-26 15:45:00|33610.2|33595.2|33605.2|33590.2|33615.2|33600.2|33600.2|33585.2|31
1724687400000|2024-08-26 15:50:00|33607.7|33587.7|33607.7|33587.7|33607.7|33587.7|33597.7|33572.7|23
1724687700000|2024-08-26 15:55:00|33602.7|33582.7|33597.7|33577.7|33612.7|33587.7|33592.7|33572.7|47
1724688000000|2024-08-26 16:00:00|33592.7|33572.7|33602.7|33582.7|33602.7|33582.7|33587.7|33567.7|9
1724688300000|2024-08-26 16:05:00|33607.7|33587.7|33602.7|33582.7|33607.7|33587.7|33597.7|33577.7|8
1724688600000|2024-08-26 16:10:00|33607.7|33577.7|33607.7|33582.7|33612.7|33587.7|33597.7|33577.7|4
1724688900000|2024-08-26 16:15:00|33602.7|33587.7|33612.7|33587.7|33612.7|33592.7|33602.7|33582.7|9
1724689200000|2024-08-26 16:20:00|33607.7|33592.7|33632.7|33607.7|33632.7|33612.7|33607.7|33587.7|18
1724689500000|2024-08-26 16:25:00|33627.7|33612.7|33632.7|33612.7|33632.7|33612.7|33627.7|33602.7|5
1724689800000|2024-08-26 16:30:00|33637.7|33607.7|33642.7|33617.7|33647.7|33622.7|33632.7|33607.7|29
1724690100000|2024-08-26 16:35:00|33637.7|33622.7|33642.7|33622.7|33647.7|33627.7|33637.7|33617.7|15
1724690400000|2024-08-26 16:40:00|33647.7|33627.7|33647.7|33622.7|33647.7|33627.7|33647.7|33622.7|4
1724690700000|2024-08-26 16:45:00|33642.7|33627.7|33642.7|33622.7|33647.7|33627.7|33642.7|33617.7|5
1724691000000|2024-08-26 16:50:00|33637.7|33617.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|10
1724691300000|2024-08-26 16:55:00|33642.7|33622.7|33642.7|33617.7|33642.7|33622.7|33637.7|33617.7|8
1724691600000|2024-08-26 17:00:00|33637.7|33622.7|33652.7|33632.7|33652.7|33632.7|33637.7|33617.7|5
1724691900000|2024-08-26 17:05:00|33647.7|33627.7|33642.7|33622.7|33652.7|33632.7|33632.7|33607.7|9
1724692200000|2024-08-26 17:10:00|33637.7|33617.7|33642.7|33622.7|33647.7|33622.7|33632.7|33612.7|5
1724692500000|2024-08-26 17:15:00|33637.7|33617.7|33627.7|33607.7|33642.7|33622.7|33627.7|33602.7|1
1724692800000|2024-08-26 17:20:00|33632.7|33612.7|33647.7|33622.7|33647.7|33627.7|33627.7|33607.7|1
1724693100000|2024-08-26 17:25:00|33642.7|33627.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|0
1724693400000|2024-08-26 17:30:00|33642.7|33622.7|33637.7|33617.7|33642.7|33622.7|33632.7|33612.7|7
1724693700000|2024-08-26 17:35:00|33642.7|33612.7|33607.7|33582.7|33642.7|33617.7|33602.7|33582.7|22
1724694000000|2024-08-26 17:40:00|33602.7|33587.7|33612.7|33587.7|33617.7|33597.7|33602.7|33582.7|15
1724694300000|2024-08-26 17:45:00|33607.7|33592.7|33592.7|33572.7|33607.7|33592.7|33582.7|33557.7|12
1724694600000|2024-08-26 17:50:00|33587.7|33567.7|33587.7|33567.7|33592.7|33572.7|33582.7|33562.7|18
1724694900000|2024-08-26 17:55:00|33582.7|33562.7|33587.7|33562.7|33587.7|33567.7|33577.7|33557.7|11
1724695200000|2024-08-26 18:00:00|33582.7|33557.7|33587.7|33567.7|33602.7|33577.7|33577.7|33557.7|8
1724695500000|2024-08-26 18:05:00|33592.7|33572.7|33587.7|33562.7|33597.7|33577.7|33577.7|33557.7|4
1724695800000|2024-08-26 18:10:00|33582.7|33567.7|33597.7|33577.7|33597.7|33577.7|33582.7|33557.7|8
1724696100000|2024-08-26 18:15:00|33592.7|33572.7|33597.7|33577.7|33597.7|33577.7|33587.7|33567.7|4
1724696400000|2024-08-26 18:20:00|33602.7|33572.7|33602.7|33582.7|33607.7|33587.7|33592.7|33572.7|7
1724696700000|2024-08-26 18:25:00|33597.7|33577.7|33610.2|33595.2|33612.7|33595.2|33597.7|33577.7|14
1724697000000|2024-08-26 18:30:00|33607.7|33592.7|33612.7|33597.7|33612.7|33597.7|33605.2|33590.2|3
1724697300000|2024-08-26 18:35:00|33615.2|33600.2|33635.2|33620.2|33637.7|33622.7|33615.2|33600.2|7
1724697600000|2024-08-26 18:40:00|33637.7|33622.7|33642.7|33627.7|33645.2|33630.2|33637.7|33622.7|7
1724697900000|2024-08-26 18:45:00|33645.2|33630.2|33632.7|33617.7|33645.2|33630.2|33630.2|33615.2|2
1724698200000|2024-08-26 18:50:00|33630.2|33615.2|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|1
1724698500000|2024-08-26 18:55:00|33630.2|33615.2|33642.7|33627.7|33642.7|33627.7|33627.7|33612.7|3
1724698800000|2024-08-26 19:00:00|33640.2|33625.2|33635.2|33620.2|33640.2|33625.2|33632.7|33617.7|5
1724699100000|2024-08-26 19:05:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|7
1724699400000|2024-08-26 19:10:00|33630.2|33615.2|33632.7|33617.7|33635.2|33620.2|33627.7|33612.7|0
1724699700000|2024-08-26 19:15:00|33630.2|33615.2|33630.2|33615.2|33632.7|33617.7|33622.7|33607.7|1
1724700000000|2024-08-26 19:20:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33627.7|33612.7|1
1724700300000|2024-08-26 19:25:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33622.7|33607.7|1
1724700600000|2024-08-26 19:30:00|33620.2|33605.2|33632.7|33617.7|33637.7|33622.7|33617.7|33602.7|17
1724700900000|2024-08-26 19:35:00|33635.2|33620.2|33622.7|33607.7|33637.7|33622.7|33622.7|33607.7|4
1724701200000|2024-08-26 19:40:00|33625.2|33610.2|33617.7|33602.7|33635.2|33620.2|33615.2|33600.2|13
1724701500000|2024-08-26 19:45:00|33620.2|33605.2|33612.7|33597.7|33620.2|33605.2|33612.7|33597.7|7
1724701800000|2024-08-26 19:50:00|33615.2|33600.2|33622.7|33607.7|33627.7|33612.7|33615.2|33600.2|5
1724702100000|2024-08-26 19:55:00|33620.2|33605.2|33627.7|33612.7|33627.7|33612.7|33605.2|33590.2|26
1724702400000|2024-08-26 20:00:00|33632.1|33592.1|33608.2|33568.2|33632.1|33592.1|33607.5|33567.5|0
1724702700000|2024-08-26 20:05:00|33607.5|33567.5|33601.4|33561.4|33608.2|33568.2|33600|33560|0
1724703000000|2024-08-26 20:10:00|33601.3|33561.3|33596.6|33556.6|33602.7|33562.7|33595.2|33555.2|0
1724703300000|2024-08-26 20:15:00|33597.9|33557.9|33600|33560|33600.7|33560.7|33595.2|33555.2|0
1724703600000|2024-08-26 20:20:00|33600.7|33560.7|33600.9|33560.9|33602.7|33562.7|33598.2|33558.2|0
1724703900000|2024-08-26 20:25:00|33600.3|33560.3|33598.2|33558.2|33600.9|33560.9|33596.1|33556.1|0
1724704200000|2024-08-26 20:30:00|33597.5|33557.5|33583.1|33543.1|33597.5|33557.5|33579.7|33539.7|0
1724704500000|2024-08-26 20:35:00|33583.8|33543.8|33586.5|33546.5|33586.5|33546.5|33581.7|33541.7|0
1724704800000|2024-08-26 20:40:00|33586.6|33546.6|33581.7|33541.7|33588.6|33548.6|33580.4|33540.4|0
1724705100000|2024-08-26 20:45:00|33581.8|33541.8|33590|33550|33590|33550|33581.7|33541.7|0
1724705400000|2024-08-26 20:50:00|33589.9|33549.9|33602.3|33562.3|33602.3|33562.3|33588.6|33548.6|0
1724705700000|2024-08-26 20:55:00|33600.9|33560.9|33589.3|33549.3|33600.9|33560.9|33588.6|33548.6|0
1724706000000|2024-08-26 21:00:00|33588.6|33548.6|33589.3|33549.3|33590.7|33550.7|33588.6|33548.6|0
1724706300000|2024-08-26 21:05:00|33590|33550|33590|33550|33590|33550|33590|33550|0
1724706600000|2024-08-26 21:10:00|33589.3|33549.3|33594.1|33554.1|33594.8|33554.8|33588.6|33548.6|0
1724706900000|2024-08-26 21:15:00|33594|33554|33590|33550|33594|33554|33590|33550|0
1724707200000|2024-08-26 21:20:00|33589.3|33549.3|33590|33550|33590|33550|33589.3|33549.3|0
1724707500000|2024-08-26 21:25:00|33590.1|33550.1|33593.4|33553.4|33594.8|33554.8|33590.1|33550.1|0
1724707800000|2024-08-26 21:30:00|33594.1|33554.1|33594.1|33554.1|33594.1|33554.1|33592.7|33552.7|0
1724708100000|2024-08-26 21:35:00|33594|33554|33591.3|33551.3|33594.1|33554.1|33591.3|33551.3|0
1724708400000|2024-08-26 21:40:00|33591.4|33551.4|33586.5|33546.5|33591.4|33551.4|33586.5|33546.5|0
1724708700000|2024-08-26 21:45:00|33586.6|33546.6|33587.9|33547.9|33589.3|33549.3|33586.6|33546.6|0
1724709000000|2024-08-26 21:50:00|33591.4|33551.4|33590.7|33550.7|33592.1|33552.1|33590.7|33550.7|0
1724709300000|2024-08-26 21:55:00|33590|33550|33590|33550|33590|33550|33589.3|33549.3|0
1724709600000|2024-08-26 22:00:00|33590.1|33550.1|33606.5|33566.5|33610.6|33570.6|33590.1|33550.1|0
1724709900000|2024-08-26 22:05:00|33607.2|33567.2|33573.6|33533.6|33607.9|33567.9|33572.2|33532.2|0
1724710200000|2024-08-26 22:10:00|33575.6|33535.6|33589.4|33549.4|33590|33550|33574.9|33534.9|0
1724710500000|2024-08-26 22:15:00|33589.3|33549.3|33580.4|33540.4|33590|33550|33578.4|33538.4|0
1724710800000|2024-08-26 22:20:00|33580.5|33540.5|33581.8|33541.8|33588|33548|33579.1|33539.1|0
1724711100000|2024-08-26 22:25:00|33583.2|33543.2|33579.1|33539.1|33583.2|33543.2|33578.4|33538.4|0
1724711400000|2024-08-26 22:30:00|33579.7|33539.7|33570.8|33530.8|33583.2|33543.2|33564|33524|0
1724711700000|2024-08-26 22:35:00|33571.5|33531.5|33574.3|33534.3|33577|33537|33568.8|33528.8|0
1724712000000|2024-08-26 22:40:00|33574.9|33534.9|33568.8|33528.8|33575.6|33535.6|33568.8|33528.8|0
1724712300000|2024-08-26 22:45:00|33568.7|33528.7|33567.4|33527.4|33570.8|33530.8|33562.6|33522.6|0
1724712600000|2024-08-26 22:50:00|33568.1|33528.1|33569.5|33529.5|33573.6|33533.6|33567.4|33527.4|0
1724712900000|2024-08-26 22:55:00|33570.8|33530.8|33577|33537|33577|33537|33570.8|33530.8|0
1724713200000|2024-08-26 23:00:00|33575.6|33535.6|33583.2|33543.2|33583.9|33543.9|33573.6|33533.6|0
1724713500000|2024-08-26 23:05:00|33583.1|33543.1|33580.4|33540.4|33583.1|33543.1|33578.4|33538.4|0
1724713800000|2024-08-26 23:10:00|33579.1|33539.1|33581.8|33541.8|33581.8|33541.8|33578.4|33538.4|0
1724714100000|2024-08-26 23:15:00|33583.2|33543.2|33594.8|33554.8|33596.2|33556.2|33581.8|33541.8|0
1724714400000|2024-08-26 23:20:00|33594.2|33554.2|33603.1|33563.1|33605.8|33565.8|33591.4|33551.4|0
1724714700000|2024-08-26 23:25:00|33603.8|33563.8|33605.8|33565.8|33607.9|33567.9|33599.6|33559.6|0
1724715000000|2024-08-26 23:30:00|33606.5|33566.5|33604.4|33564.4|33607.9|33567.9|33601.7|33561.7|0
1724715300000|2024-08-26 23:35:00|33603.1|33563.1|33605.8|33565.8|33606.5|33566.5|33603.1|33563.1|0
1724715600000|2024-08-26 23:40:00|33604.4|33564.4|33609.3|33569.3|33609.3|33569.3|33602.4|33562.4|0
1724715900000|2024-08-26 23:45:00|33609.2|33569.2|33603.1|33563.1|33610.6|33570.6|33601|33561|0
1724716200000|2024-08-26 23:50:00|33602.4|33562.4|33607.2|33567.2|33608.6|33568.6|33602.4|33562.4|0
1724716500000|2024-08-26 23:55:00|33607.9|33567.9|33604.4|33564.4|33607.9|33567.9|33603.1|33563.1|0
1724716800000|2024-08-27 00:00:00|33604.5|33564.5|33596.9|33556.9|33605.8|33565.8|33596.2|33556.2|0
1724717100000|2024-08-27 00:05:00|33596.2|33556.2|33598.3|33558.3|33601.7|33561.7|33596.2|33556.2|0
1724717400000|2024-08-27 00:10:00|33599.6|33559.6|33604.9|33564.9|33606.3|33566.3|33599.6|33559.6|0
1724717700000|2024-08-27 00:15:00|33604.2|33564.2|33621.1|33581.1|33621.1|33581.1|33603.5|33563.5|0
1724718000000|2024-08-27 00:20:00|33627.7|33587.7|33634.6|33594.6|33638.1|33598.1|33627.7|33587.7|0
1724718300000|2024-08-27 00:25:00|33634.5|33594.5|33634.6|33594.6|33641.3|33601.3|33627.8|33587.8|0
1724718600000|2024-08-27 00:30:00|33634.7|33594.7|33641.4|33601.4|33648.2|33608.2|33634.7|33594.7|0
1724718900000|2024-08-27 00:35:00|33648.1|33608.1|33641.3|33601.3|33648.2|33608.2|33641.3|33601.3|0
1724719200000|2024-08-27 00:40:00|33641.2|33601.2|33634.4|33594.4|33641.3|33601.3|33634.3|33594.3|0
1724719500000|2024-08-27 00:45:00|33634.5|33594.5|33627.5|33587.5|33641.1|33601.1|33627.4|33587.4|0
1724719800000|2024-08-27 00:50:00|33627.6|33587.6|33620.6|33580.6|33634.2|33594.2|33613.7|33573.7|0
1724720100000|2024-08-27 00:55:00|33620.5|33580.5|33620.5|33580.5|33620.6|33580.6|33613.7|33573.7|0
1724720400000|2024-08-27 01:00:00|33620.6|33580.6|33620.5|33580.5|33620.7|33580.7|33613.8|33573.8|0
1724720700000|2024-08-27 01:05:00|33620.6|33580.6|33620.5|33580.5|33627.4|33587.4|33620.5|33580.5|0
1724721000000|2024-08-27 01:10:00|33620.6|33580.6|33620.5|33580.5|33620.6|33580.6|33613.8|33573.8|0
1724721300000|2024-08-27 01:15:00|33620.6|33580.6|33634.2|33594.2|33634.2|33594.2|33620.6|33580.6|0
1724721600000|2024-08-27 01:20:00|33634.1|33594.1|33634.2|33594.2|33634.2|33594.2|33627.5|33587.5|0
1724721900000|2024-08-27 01:25:00|33627.6|33587.6|33627.5|33587.5|33634.2|33594.2|33627.4|33587.4|0
1724722200000|2024-08-27 01:30:00|33627.4|33587.4|33613.9|33573.9|33627.5|33587.5|33607.1|33567.1|0
1724722500000|2024-08-27 01:35:00|33613.8|33573.8|33620.5|33580.5|33620.5|33580.5|33613.7|33573.7|0
1724722800000|2024-08-27 01:40:00|33617.2|33577.2|33620.5|33580.5|33620.5|33580.5|33606.8|33566.8|0
1724723100000|2024-08-27 01:45:00|33617.2|33577.2|33627.4|33587.4|33627.5|33587.5|33613.8|33573.8|0
1724723400000|2024-08-27 01:50:00|33627.5|33587.5|33634.3|33594.3|33634.3|33594.3|33627.4|33587.4|0
1724723700000|2024-08-27 01:55:00|33630.9|33590.9|33634.2|33594.2|33637.6|33597.6|33630.9|33590.9|0
1724724000000|2024-08-27 02:00:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33627.5|33587.5|0
1724724300000|2024-08-27 02:05:00|33634.2|33594.2|33634.2|33594.2|33634.2|33594.2|33634.1|33594.1|0
1724724600000|2024-08-27 02:10:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33634.1|33594.1|0
1724724900000|2024-08-27 02:15:00|33634.2|33594.2|33634.2|33594.2|33640.9|33600.9|33634.1|33594.1|0
1724725200000|2024-08-27 02:20:00|33634.1|33594.1|33640.9|33600.9|33641|33601|33634.1|33594.1|0
1724725500000|2024-08-27 02:25:00|33641|33601|33647.6|33607.6|33647.8|33607.8|33640.9|33600.9|0
1724725800000|2024-08-27 02:30:00|33647.7|33607.7|33661.4|33621.4|33661.5|33621.5|33647.7|33607.7|0
1724726100000|2024-08-27 02:35:00|33654.7|33614.7|33661.3|33621.3|33661.4|33621.4|33654.7|33614.7|0
1724726400000|2024-08-27 02:40:00|33661.2|33621.2|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724726700000|2024-08-27 02:45:00|33661.3|33621.3|33661.4|33621.4|33668.2|33628.2|33661.3|33621.3|0
1724727000000|2024-08-27 02:50:00|33661.5|33621.5|33664.8|33624.8|33668.1|33628.1|33661.4|33621.4|0
1724727300000|2024-08-27 02:55:00|33664.7|33624.7|33654.6|33614.6|33668.1|33628.1|33654.6|33614.6|0
1724727600000|2024-08-27 03:00:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724727900000|2024-08-27 03:05:00|33654.6|33614.6|33654.8|33614.8|33658.1|33618.1|33654.6|33614.6|0
1724728200000|2024-08-27 03:10:00|33658.2|33618.2|33654.8|33614.8|33658.2|33618.2|33654.7|33614.7|0
1724728500000|2024-08-27 03:15:00|33654.9|33614.9|33654.6|33614.6|33654.9|33614.9|33654.6|33614.6|0
1724728800000|2024-08-27 03:20:00|33654.7|33614.7|33647.9|33607.9|33654.7|33614.7|33647.9|33607.9|0
1724729100000|2024-08-27 03:25:00|33641.2|33601.2|33644.6|33604.6|33648|33608|33641.2|33601.2|0
1724729400000|2024-08-27 03:30:00|33641.3|33601.3|33641.3|33601.3|33648|33608|33641.3|33601.3|0
1724729700000|2024-08-27 03:35:00|33644.6|33604.6|33641.2|33601.2|33648|33608|33641.1|33601.1|0
1724730000000|2024-08-27 03:40:00|33647.9|33607.9|33648.1|33608.1|33648.1|33608.1|33641.2|33601.2|0
1724730300000|2024-08-27 03:45:00|33648|33608|33661.4|33621.4|33661.4|33621.4|33648|33608|0
1724730600000|2024-08-27 03:50:00|33658.1|33618.1|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724730900000|2024-08-27 03:55:00|33654.6|33614.6|33654.6|33614.6|33654.7|33614.7|33654.6|33614.6|0
1724731200000|2024-08-27 04:00:00|33648|33608|33647.9|33607.9|33651.3|33611.3|33647.9|33607.9|0
1724731500000|2024-08-27 04:05:00|33647.8|33607.8|33641.1|33601.1|33647.8|33607.8|33641|33601|0
1724731800000|2024-08-27 04:10:00|33641.2|33601.2|33654.6|33614.6|33654.6|33614.6|33641.1|33601.1|0
1724732100000|2024-08-27 04:15:00|33651.3|33611.3|33654.6|33614.6|33654.7|33614.7|33648|33608|0
1724732400000|2024-08-27 04:20:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724732700000|2024-08-27 04:25:00|33658|33618|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724733000000|2024-08-27 04:30:00|33658|33618|33654.8|33614.8|33661.4|33621.4|33654.7|33614.7|0
1724733300000|2024-08-27 04:35:00|33654.7|33614.7|33654.7|33614.7|33658|33618|33654.7|33614.7|0
1724733600000|2024-08-27 04:40:00|33658|33618|33654.6|33614.6|33661.4|33621.4|33654.6|33614.6|0
1724733900000|2024-08-27 04:45:00|33654.7|33614.7|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724734200000|2024-08-27 04:50:00|33661.5|33621.5|33661.4|33621.4|33661.6|33621.6|33661.4|33621.4|0
1724734500000|2024-08-27 04:55:00|33668.1|33628.1|33661.5|33621.5|33668.2|33628.2|33661.4|33621.4|0
1724734800000|2024-08-27 05:00:00|33668.1|33628.1|33661.6|33621.6|33668.2|33628.2|33661.5|33621.5|0
1724735100000|2024-08-27 05:05:00|33668.2|33628.2|33661.6|33621.6|33668.3|33628.3|33661.6|33621.6|0
1724735400000|2024-08-27 05:10:00|33665|33625|33675|33635|33681.7|33641.7|33665|33625|0
1724735700000|2024-08-27 05:15:00|33681.7|33641.7|33675|33635|33681.7|33641.7|33675|33635|0
1724736000000|2024-08-27 05:20:00|33674.9|33634.9|33674.9|33634.9|33681.6|33641.6|33668.2|33628.2|0
1724736300000|2024-08-27 05:25:00|33681.5|33641.5|33681.5|33641.5|33681.6|33641.6|33674.9|33634.9|0
1724736600000|2024-08-27 05:30:00|33688.2|33648.2|33688.3|33648.3|33688.3|33648.3|33681.6|33641.6|0
1724736900000|2024-08-27 05:35:00|33685|33645|33681.6|33641.6|33688.3|33648.3|33681.6|33641.6|0
1724737200000|2024-08-27 05:40:00|33688.3|33648.3|33688.3|33648.3|33688.3|33648.3|33681.5|33641.5|0
1724737500000|2024-08-27 05:45:00|33688.2|33648.2|33681.6|33641.6|33688.2|33648.2|33681.5|33641.5|0
1724737800000|2024-08-27 05:50:00|33684.9|33644.9|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738100000|2024-08-27 05:55:00|33688.4|33648.4|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738400000|2024-08-27 06:00:00|33656.2|33641.2|33648.7|33633.7|33663.7|33648.7|33646.2|33631.2|11
1724738700000|2024-08-27 06:05:00|33646.2|33631.2|33636.2|33621.2|33653.7|33638.7|33636.2|33621.2|16
1724739000000|2024-08-27 06:10:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33623.7|33608.7|10
1724739300000|2024-08-27 06:15:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|18
1724739600000|2024-08-27 06:20:00|33638.7|33623.7|33636.2|33621.2|33641.2|33626.2|33633.7|33618.7|5
1724739900000|2024-08-27 06:25:00|33638.7|33623.7|33623.7|33608.7|33641.2|33626.2|33621.2|33606.2|10
1724740200000|2024-08-27 06:30:00|33618.7|33603.7|33631.2|33616.2|33631.2|33616.2|33616.2|33601.2|5
1724740500000|2024-08-27 06:35:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|7
1724740800000|2024-08-27 06:40:00|33638.7|33623.7|33643.7|33628.7|33643.7|33628.7|33638.7|33623.7|6
1724741100000|2024-08-27 06:45:00|33641.2|33626.2|33646.2|33631.2|33661.2|33646.2|33641.2|33626.2|12
1724741400000|2024-08-27 06:50:00|33643.7|33628.7|33668.7|33653.7|33668.7|33653.7|33641.2|33626.2|9
1724741700000|2024-08-27 06:55:00|33666.2|33651.2|33651.2|33636.2|33678.7|33663.7|33648.7|33633.7|24
1724742000000|2024-08-27 07:00:00|33653.7|33638.7|33723.7|33708.7|33728.7|33713.7|33651.2|33636.2|391
1724742300000|2024-08-27 07:05:00|33726.2|33711.2|33721.2|33706.2|33741.2|33726.2|33713.7|33698.7|152
1724742600000|2024-08-27 07:10:00|33723.7|33708.7|33758.7|33743.7|33763.7|33748.7|33721.2|33706.2|152
1724742900000|2024-08-27 07:15:00|33753.7|33738.7|33743.7|33728.7|33758.7|33743.7|33728.7|33713.7|98
1724743200000|2024-08-27 07:20:00|33741.2|33726.2|33711.2|33696.2|33743.7|33728.7|33703.7|33688.7|138
1724743500000|2024-08-27 07:25:00|33708.7|33693.7|33733.7|33718.7|33736.2|33721.2|33703.7|33688.7|101
1724743800000|2024-08-27 07:30:00|33731.2|33716.2|33688.7|33673.7|33743.7|33728.7|33683.7|33668.7|127
1724744100000|2024-08-27 07:35:00|33691.2|33676.2|33676.2|33661.2|33708.7|33693.7|33668.7|33653.7|95
1724744400000|2024-08-27 07:40:00|33678.3|33663.3|33683.3|33668.3|33698.3|33683.3|33663.3|33648.3|87
1724744700000|2024-08-27 07:45:00|33680.8|33665.8|33660.8|33645.8|33688.3|33673.3|33655.8|33640.8|51
1724745000000|2024-08-27 07:50:00|33658.3|33643.3|33655.8|33640.8|33665.8|33650.8|33635.8|33620.8|98
1724745300000|2024-08-27 07:55:00|33658.3|33643.3|33695.8|33680.8|33695.8|33680.8|33655.8|33640.8|46
1724745600000|2024-08-27 08:00:00|33690.8|33675.8|33718.3|33703.3|33720.8|33705.8|33690.8|33675.8|65
1724745900000|2024-08-27 08:05:00|33720.8|33705.8|33723.3|33708.3|33735.8|33720.8|33720.8|33705.8|57
1724746200000|2024-08-27 08:10:00|33725.8|33710.8|33738.3|33723.3|33740.8|33725.8|33715.8|33700.8|24
1724746500000|2024-08-27 08:15:00|33735.8|33720.8|33733.3|33718.3|33755.8|33740.8|33733.3|33718.3|61
1724746800000|2024-08-27 08:20:00|33735.8|33720.8|33755.8|33740.8|33755.8|33740.8|33733.3|33718.3|42
1724747100000|2024-08-27 08:25:00|33753.3|33738.3|33745.8|33730.8|33755.8|33740.8|33743.3|33728.3|70
1724747400000|2024-08-27 08:30:00|33748.3|33733.3|33770.8|33755.8|33773.3|33758.3|33745.8|33730.8|141
1724747700000|2024-08-27 08:35:00|33773.3|33758.3|33775.8|33760.8|33790.8|33775.8|33770.8|33755.8|85
1724748000000|2024-08-27 08:40:00|33780.8|33765.8|33770.8|33755.8|33780.8|33765.8|33760.8|33745.8|43
1724748300000|2024-08-27 08:45:00|33773.3|33758.3|33768.3|33753.3|33778.3|33763.3|33765.8|33750.8|27
1724748600000|2024-08-27 08:50:00|33765.8|33750.8|33763.3|33748.3|33770.8|33755.8|33755.8|33740.8|41
1724748900000|2024-08-27 08:55:00|33760.8|33745.8|33775.8|33760.8|33775.8|33760.8|33755.8|33740.8|44
1724749200000|2024-08-27 09:00:00|33780.8|33765.8|33768.3|33753.3|33780.8|33765.8|33765.8|33750.8|44
1724749500000|2024-08-27 09:05:00|33770.8|33755.8|33750.8|33735.8|33770.8|33755.8|33750.8|33735.8|47
1724749800000|2024-08-27 09:10:00|33753.3|33738.3|33773.3|33758.3|33775.8|33760.8|33750.8|33735.8|24
1724750100000|2024-08-27 09:15:00|33775.8|33760.8|33775.8|33760.8|33785.8|33770.8|33773.3|33758.3|36
1724750400000|2024-08-27 09:20:00|33778.3|33763.3|33800.8|33785.8|33800.8|33785.8|33775.8|33760.8|95
1724750700000|2024-08-27 09:25:00|33798.3|33783.3|33805.8|33790.8|33810.8|33795.8|33790.8|33775.8|129
1724751000000|2024-08-27 09:30:00|33800.8|33785.8|33775.8|33760.8|33803.3|33788.3|33775.8|33760.8|33
1724751300000|2024-08-27 09:35:00|33778.3|33763.3|33775.8|33760.8|33790.8|33775.8|33765.8|33750.8|46
1724751600000|2024-08-27 09:40:00|33773.3|33758.3|33755.8|33740.8|33775.8|33760.8|33745.8|33730.8|90
1724751900000|2024-08-27 09:45:00|33753.3|33738.3|33745.8|33730.8|33758.3|33743.3|33740.8|33725.8|27
1724752200000|2024-08-27 09:50:00|33743.3|33728.3|33750.8|33735.8|33755.8|33740.8|33735.8|33720.8|49
1724752500000|2024-08-27 09:55:00|33753.3|33738.3|33753.3|33738.3|33760.8|33745.8|33745.8|33730.8|42
1724752800000|2024-08-27 10:00:00|33755.8|33740.8|33753.3|33738.3|33760.8|33745.8|33735.8|33720.8|49
1724753100000|2024-08-27 10:05:00|33750.8|33735.8|33745.8|33730.8|33750.8|33735.8|33733.3|33718.3|39
1724753400000|2024-08-27 10:10:00|33743.3|33728.3|33715.8|33700.8|33743.3|33728.3|33715.8|33700.8|37
1724753700000|2024-08-27 10:15:00|33718.3|33703.3|33725.8|33710.8|33735.8|33720.8|33710.8|33695.8|55
1724754000000|2024-08-27 10:20:00|33723.3|33708.3|33735.8|33720.8|33735.8|33720.8|33715.8|33700.8|19
1724754300000|2024-08-27 10:25:00|33733.3|33718.3|33725.8|33710.8|33735.8|33720.8|33720.8|33705.8|21
1724754600000|2024-08-27 10:30:00|33723.3|33708.3|33730.8|33715.8|33740.8|33725.8|33723.3|33708.3|19
1724754900000|2024-08-27 10:35:00|33733.3|33718.3|33760.8|33745.8|33760.8|33745.8|33730.8|33715.8|72
1724755200000|2024-08-27 10:40:00|33765.8|33750.8|33760.8|33745.8|33770.8|33755.8|33755.8|33740.8|34
1724755500000|2024-08-27 10:45:00|33763.3|33748.3|33773.3|33758.3|33780.8|33765.8|33763.3|33748.3|52
1724755800000|2024-08-27 10:50:00|33770.8|33755.8|33768.3|33753.3|33773.3|33758.3|33750.8|33735.8|38
1724756100000|2024-08-27 10:55:00|33765.8|33750.8|33768.3|33753.3|33775.8|33760.8|33765.8|33750.8|20
1724756400000|2024-08-27 11:00:00|33765.8|33750.8|33775.8|33760.8|33775.8|33760.8|33760.8|33745.8|36
1724756700000|2024-08-27 11:05:00|33773.3|33758.3|33788.3|33773.3|33795.8|33780.8|33773.3|33758.3|86
1724757000000|2024-08-27 11:10:00|33785.8|33770.8|33780.8|33765.8|33785.8|33770.8|33775.8|33760.8|38
1724757300000|2024-08-27 11:15:00|33783.3|33768.3|33785.8|33770.8|33800.8|33785.8|33780.8|33765.8|50
1724757600000|2024-08-27 11:20:00|33788.3|33773.3|33783.3|33768.3|33790.8|33775.8|33780.8|33765.8|24
1724757900000|2024-08-27 11:25:00|33785.8|33770.8|33803.3|33788.3|33810.8|33795.8|33783.3|33768.3|999
1724758200000|2024-08-27 11:30:00|33800.8|33785.8|33835.8|33820.8|33845.8|33830.8|33800.8|33785.8|486
1724758500000|2024-08-27 11:35:00|33833.3|33818.3|33820.8|33805.8|33840.8|33825.8|33815.8|33800.8|310
1724758800000|2024-08-27 11:40:00|33818.8|33803.8|33836.3|33821.3|33838.8|33823.8|33818.8|33803.8|40
1724759100000|2024-08-27 11:45:00|33838.8|33823.8|33831.3|33816.3|33838.8|33823.8|33821.3|33806.3|50
1724759400000|2024-08-27 11:50:00|33833.8|33818.8|33816.3|33801.3|33833.8|33818.8|33813.8|33798.8|16
1724759700000|2024-08-27 11:55:00|33818.8|33803.8|33828.8|33813.8|33828.8|33813.8|33808.8|33793.8|21
1724760000000|2024-08-27 12:00:00|33826.3|33811.3|33811.3|33796.3|33828.8|33813.8|33808.8|33793.8|29
1724760300000|2024-08-27 12:05:00|33813.8|33798.8|33808.8|33793.8|33818.8|33803.8|33808.8|33793.8|36
1724760600000|2024-08-27 12:10:00|33803.8|33788.8|33806.3|33791.3|33808.8|33793.8|33798.8|33783.8|34
1724760900000|2024-08-27 12:15:00|33803.8|33788.8|33798.8|33783.8|33808.8|33793.8|33798.8|33783.8|35
1724761200000|2024-08-27 12:20:00|33796.3|33781.3|33806.3|33791.3|33806.3|33791.3|33791.3|33776.3|45
1724761500000|2024-08-27 12:25:00|33803.8|33788.8|33818.8|33803.8|33818.8|33803.8|33798.8|33783.8|19
1724761800000|2024-08-27 12:30:00|33816.3|33801.3|33803.8|33788.8|33818.8|33803.8|33803.8|33788.8|29
1724762100000|2024-08-27 12:35:00|33801.3|33786.3|33793.8|33778.8|33801.3|33786.3|33783.8|33768.8|48
1724762400000|2024-08-27 12:40:00|33796.3|33781.3|33776.3|33761.3|33798.8|33783.8|33773.8|33758.8|29
1724762700000|2024-08-27 12:45:00|33773.8|33758.8|33753.8|33738.8|33783.8|33768.8|33753.8|33738.8|76
1724763000000|2024-08-27 12:50:00|33751.3|33736.3|33743.8|33728.8|33753.8|33738.8|33731.3|33716.3|58
1724763300000|2024-08-27 12:55:00|33746.3|33731.3|33746.3|33731.3|33773.8|33758.8|33743.8|33728.8|84
1724763600000|2024-08-27 13:00:00|33748.8|33733.8|33721.3|33706.3|33761.3|33746.3|33716.3|33701.3|49
1724763900000|2024-08-27 13:05:00|33718.8|33703.8|33758.8|33743.8|33763.8|33748.8|33718.8|33703.8|54
1724764200000|2024-08-27 13:10:00|33756.3|33741.3|33761.3|33746.3|33773.8|33758.8|33753.8|33738.8|60
1724764500000|2024-08-27 13:15:00|33758.8|33743.8|33781.3|33766.3|33783.8|33768.8|33758.8|33743.8|27
1724764800000|2024-08-27 13:20:00|33778.8|33763.8|33771.3|33756.3|33786.3|33771.3|33768.8|33753.8|59
1724765100000|2024-08-27 13:25:00|33768.8|33753.8|33783.8|33768.8|33786.3|33771.3|33763.8|33748.8|37
1724765400000|2024-08-27 13:30:00|33781.3|33766.3|33771.3|33756.3|33788.8|33773.8|33763.8|33748.8|73
1724765700000|2024-08-27 13:35:00|33768.8|33753.8|33753.8|33738.8|33788.8|33773.8|33753.8|33738.8|79
1724766000000|2024-08-27 13:40:00|33756.3|33741.3|33773.8|33758.8|33778.8|33763.8|33733.8|33718.8|99
1724766300000|2024-08-27 13:45:00|33776.3|33761.3|33803.8|33788.8|33813.8|33798.8|33763.8|33748.8|171
1724766600000|2024-08-27 13:50:00|33801.3|33786.3|33781.3|33766.3|33811.3|33796.3|33778.8|33763.8|61
1724766900000|2024-08-27 13:55:00|33783.8|33768.8|33773.8|33758.8|33788.8|33773.8|33758.8|33743.8|34
1724767200000|2024-08-27 14:00:00|33776.3|33761.3|33786.3|33771.3|33793.8|33778.8|33773.8|33758.8|69
1724767500000|2024-08-27 14:05:00|33788.8|33773.8|33796.3|33781.3|33798.8|33783.8|33783.8|33768.8|50
1724767800000|2024-08-27 14:10:00|33797.4|33782.4|33774.9|33759.9|33807.4|33792.4|33769.9|33754.9|80
1724768100000|2024-08-27 14:15:00|33777.4|33762.4|33792.4|33777.4|33794.9|33779.9|33769.9|33754.9|90
1724768400000|2024-08-27 14:20:00|33789.9|33774.9|33804.9|33789.9|33807.4|33792.4|33784.9|33769.9|60
1724768700000|2024-08-27 14:25:00|33807.4|33792.4|33819.9|33804.9|33819.9|33804.9|33799.9|33784.9|75
1724769000000|2024-08-27 14:30:00|33822.4|33807.4|33804.9|33789.9|33839.9|33824.9|33802.4|33787.4|141
1724769300000|2024-08-27 14:35:00|33807.4|33792.4|33794.9|33779.9|33809.9|33794.9|33794.9|33779.9|31
1724769600000|2024-08-27 14:40:00|33792.4|33777.4|33774.9|33759.9|33794.9|33779.9|33769.9|33754.9|40
1724769900000|2024-08-27 14:45:00|33772.4|33757.4|33799.9|33784.9|33799.9|33784.9|33767.4|33752.4|36
1724770200000|2024-08-27 14:50:00|33797.4|33782.4|33802.4|33787.4|33812.4|33797.4|33794.9|33779.9|52
1724770500000|2024-08-27 14:55:00|33799.9|33784.9|33794.9|33779.9|33804.9|33789.9|33789.9|33774.9|34
1724770800000|2024-08-27 15:00:00|33799.9|33784.9|33784.9|33769.9|33804.9|33789.9|33784.9|33769.9|57
1724771100000|2024-08-27 15:05:00|33782.4|33767.4|33782.4|33767.4|33784.9|33769.9|33777.4|33762.4|49
1724771400000|2024-08-27 15:10:00|33784.9|33769.9|33774.9|33759.9|33784.9|33769.9|33769.9|33754.9|78
1724771700000|2024-08-27 15:15:00|33777.4|33762.4|33784.9|33769.9|33794.9|33779.9|33774.9|33759.9|107
1724772000000|2024-08-27 15:20:00|33787.4|33772.4|33779.9|33764.9|33794.9|33779.9|33779.9|33764.9|76
1724772300000|2024-08-27 15:25:00|33774.9|33759.9|33794.9|33779.9|33799.9|33784.9|33774.9|33759.9|146
1724772600000|2024-08-27 15:30:00|33792.4|33777.4|33779.9|33764.9|33797.4|33782.4|33764.9|33749.9|167
1724772900000|2024-08-27 15:35:00|33774.9|33759.9|33764.9|33749.9|33779.9|33764.9|33764.9|33749.9|57
1724773200000|2024-08-27 15:40:00|33762.4|33747.4|33767.4|33752.4|33769.9|33754.9|33754.9|33739.9|27
1724773500000|2024-08-27 15:45:00|33764.9|33749.9|33769.9|33754.9|33774.9|33759.9|33762.4|33747.4|7
1724773800000|2024-08-27 15:50:00|33772.4|33752.4|33782.4|33757.4|33782.4|33762.4|33772.4|33752.4|21
1724774100000|2024-08-27 15:55:00|33777.4|33762.4|33792.4|33772.4|33792.4|33772.4|33777.4|33757.4|23
1724774400000|2024-08-27 16:00:00|33797.4|33767.4|33792.4|33772.4|33797.4|33777.4|33787.4|33767.4|12
1724774700000|2024-08-27 16:05:00|33787.4|33767.4|33782.4|33762.4|33787.4|33767.4|33777.4|33757.4|21
1724775000000|2024-08-27 16:10:00|33787.4|33767.4|33807.4|33787.4|33807.4|33787.4|33787.4|33762.4|9
1724775300000|2024-08-27 16:15:00|33802.4|33782.4|33797.4|33772.4|33807.4|33787.4|33792.4|33772.4|19
1724775600000|2024-08-27 16:20:00|33792.4|33777.4|33797.4|33777.4|33797.4|33777.4|33792.4|33767.4|10
1724775900000|2024-08-27 16:25:00|33792.4|33772.4|33797.4|33777.4|33797.4|33777.4|33792.4|33772.4|10
1724776200000|2024-08-27 16:30:00|33792.4|33772.4|33802.4|33782.4|33807.4|33782.4|33792.4|33772.4|9
1724776500000|2024-08-27 16:35:00|33797.4|33777.4|33787.4|33767.4|33802.4|33782.4|33787.4|33767.4|4
1724776800000|2024-08-27 16:40:00|33782.4|33762.4|33772.4|33752.4|33787.4|33767.4|33767.4|33742.4|22
1724777100000|2024-08-27 16:45:00|33777.4|33757.4|33787.4|33767.4|33792.4|33767.4|33772.4|33752.4|10
1724777400000|2024-08-27 16:50:00|33792.4|33772.4|33802.4|33777.4|33802.4|33782.4|33792.4|33767.4|8
1724777700000|2024-08-27 16:55:00|33797.4|33782.4|33797.4|33772.4|33802.4|33782.4|33792.4|33772.4|8
1724778000000|2024-08-27 17:00:00|33792.4|33777.4|33797.4|33772.4|33797.4|33777.4|33792.4|33772.4|9
1724778300000|2024-08-27 17:05:00|33802.4|33777.4|33797.4|33777.4|33807.4|33782.4|33797.4|33777.4|8
1724778600000|2024-08-27 17:10:00|33802.4|33782.4|33802.4|33782.4|33802.4|33782.4|33797.4|33777.4|4
1724778900000|2024-08-27 17:15:00|33807.4|33777.4|33802.4|33782.4|33807.4|33787.4|33797.4|33777.4|6
1724779200000|2024-08-27 17:20:00|33807.4|33787.4|33812.4|33787.4|33812.4|33792.4|33807.4|33782.4|4
1724779500000|2024-08-27 17:25:00|33807.4|33792.4|33817.4|33797.4|33822.4|33802.4|33807.4|33787.4|19
1724779800000|2024-08-27 17:30:00|33822.4|33802.4|33827.4|33807.4|33827.4|33807.4|33817.4|33797.4|16
1724780100000|2024-08-27 17:35:00|33832.4|33812.4|33832.4|33807.4|33832.4|33812.4|33822.4|33802.4|10
1724780400000|2024-08-27 17:40:00|33827.4|33802.4|33832.4|33812.4|33832.4|33812.4|33822.4|33797.4|4
1724780700000|2024-08-27 17:45:00|33827.4|33807.4|33832.4|33812.4|33832.4|33812.4|33827.4|33807.4|4
1724781000000|2024-08-27 17:50:00|33837.4|33807.4|33837.4|33817.4|33837.4|33817.4|33837.4|33807.4|2
1724781300000|2024-08-27 17:55:00|33832.4|33812.4|33832.4|33807.4|33837.4|33817.4|33827.4|33807.4|10
1724781600000|2024-08-27 18:00:00|33827.4|33812.4|33827.4|33807.4|33832.4|33812.4|33822.4|33802.4|12
1724781900000|2024-08-27 18:05:00|33832.4|33812.4|33827.4|33802.4|33832.4|33812.4|33827.4|33802.4|4
1724782200000|2024-08-27 18:10:00|33832.4|33807.4|33827.4|33807.4|33832.4|33807.4|33822.4|33802.4|6
1724782500000|2024-08-27 18:15:00|33832.4|33812.4|33822.4|33802.4|33832.4|33812.4|33817.4|33797.4|13
1724782800000|2024-08-27 18:20:00|33827.4|33807.4|33817.4|33797.4|33827.4|33807.4|33817.4|33792.4|4
1724783100000|2024-08-27 18:25:00|33812.4|33792.4|33809.9|33794.9|33822.4|33797.4|33809.9|33792.4|2
1724783400000|2024-08-27 18:30:00|33812.4|33797.4|33809.9|33794.9|33814.9|33799.9|33804.9|33789.9|23
1724783700000|2024-08-27 18:35:00|33812.4|33797.4|33812.4|33797.4|33814.9|33799.9|33809.9|33794.9|8
1724784000000|2024-08-27 18:40:00|33809.9|33794.9|33822.4|33807.4|33822.4|33807.4|33809.9|33794.9|9
1724784300000|2024-08-27 18:45:00|33819.9|33804.9|33817.4|33802.4|33822.4|33807.4|33812.4|33797.4|18
1724784600000|2024-08-27 18:50:00|33814.9|33799.9|33822.4|33807.4|33824.9|33809.9|33809.9|33794.9|8
1724784900000|2024-08-27 18:55:00|33824.9|33809.9|33817.4|33802.4|33824.9|33809.9|33814.9|33799.9|10
1724785200000|2024-08-27 19:00:00|33814.9|33799.9|33809.9|33794.9|33822.4|33807.4|33804.9|33789.9|19
1724785500000|2024-08-27 19:05:00|33804.9|33789.9|33814.9|33799.9|33817.4|33802.4|33804.9|33789.9|13
1724785800000|2024-08-27 19:10:00|33817.4|33802.4|33817.4|33802.4|33824.9|33809.9|33817.4|33802.4|20
1724786100000|2024-08-27 19:15:00|33819.9|33804.9|33814.9|33799.9|33819.9|33804.9|33812.4|33797.4|9
1724786400000|2024-08-27 19:20:00|33817.4|33802.4|33817.4|33802.4|33817.4|33802.4|33814.9|33799.9|0
1724786700000|2024-08-27 19:25:00|33819.9|33804.9|33822.4|33807.4|33829.9|33814.9|33819.9|33804.9|17
1724787000000|2024-08-27 19:30:00|33819.9|33804.9|33819.9|33804.9|33824.9|33809.9|33812.4|33797.4|6
1724787300000|2024-08-27 19:35:00|33817.4|33802.4|33829.9|33814.9|33829.9|33814.9|33814.9|33799.9|45
1724787600000|2024-08-27 19:40:00|33832.4|33817.4|33817.4|33802.4|33834.9|33819.9|33814.9|33799.9|50
1724787900000|2024-08-27 19:45:00|33814.9|33799.9|33822.4|33807.4|33829.9|33814.9|33814.9|33799.9|13
1724788200000|2024-08-27 19:50:00|33819.9|33804.9|33802.4|33787.4|33824.9|33809.9|33794.9|33779.9|35
1724788500000|2024-08-27 19:55:00|33804.9|33789.9|33809.9|33794.9|33809.9|33794.9|33794.9|33779.9|35
1724788800000|2024-08-27 20:00:00|33817.7|33777.7|33832.1|33792.1|33832.1|33792.1|33812.8|33772.8|0
1724789100000|2024-08-27 20:05:00|33832|33792|33824.5|33784.5|33833.4|33793.4|33822.4|33782.4|0
1724789400000|2024-08-27 20:10:00|33823.8|33783.8|33821|33781|33827.2|33787.2|33819.7|33779.7|0
1724789700000|2024-08-27 20:15:00|33821.1|33781.1|33822.4|33782.4|33823.8|33783.8|33821|33781|0
1724790000000|2024-08-27 20:20:00|33822.5|33782.5|33824.5|33784.5|33825.9|33785.9|33821|33781|0
1724790300000|2024-08-27 20:25:00|33823.8|33783.8|33824.5|33784.5|33825.9|33785.9|33823.8|33783.8|0
1724790600000|2024-08-27 20:30:00|33825.2|33785.2|33822.4|33782.4|33825.9|33785.9|33822.4|33782.4|0
1724790900000|2024-08-27 20:35:00|33821.7|33781.7|33819.7|33779.7|33822.4|33782.4|33816.2|33776.2|0
1724791200000|2024-08-27 20:40:00|33821|33781|33819|33779|33821|33781|33816.2|33776.2|0
1724791500000|2024-08-27 20:45:00|33818.9|33778.9|33814.1|33774.1|33818.9|33778.9|33806.6|33766.6|0
1724791800000|2024-08-27 20:50:00|33814.2|33774.2|33815.5|33775.5|33816.2|33776.2|33814.1|33774.1|0
1724792100000|2024-08-27 20:55:00|33814.1|33774.1|33814.8|33774.8|33816.9|33776.9|33810.7|33770.7|0
1724792400000|2024-08-27 21:00:00|33815|33775|33817.6|33777.6|33819.7|33779.7|33815|33775|0
1724792700000|2024-08-27 21:05:00|33817.5|33777.5|33814.8|33774.8|33817.5|33777.5|33812.1|33772.1|0
1724793000000|2024-08-27 21:10:00|33814.9|33774.9|33814.8|33774.8|33816.9|33776.9|33814.8|33774.8|0
1724793300000|2024-08-27 21:15:00|33814.1|33774.1|33818.3|33778.3|33818.3|33778.3|33814.1|33774.1|0
1724793600000|2024-08-27 21:20:00|33818.4|33778.4|33822.5|33782.5|33822.5|33782.5|33818.4|33778.4|0
1724793900000|2024-08-27 21:25:00|33821.8|33781.8|33823.2|33783.2|33823.2|33783.2|33821.8|33781.8|0
1724794200000|2024-08-27 21:30:00|33823.1|33783.1|33819.7|33779.7|33823.1|33783.1|33819.7|33779.7|0
1724794500000|2024-08-27 21:35:00|33819|33779|33821.1|33781.1|33821.8|33781.8|33819|33779|0
1724794800000|2024-08-27 21:40:00|33821.8|33781.8|33819|33779|33821.8|33781.8|33819|33779|0
1724795100000|2024-08-27 21:45:00|33819.7|33779.7|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795400000|2024-08-27 21:50:00|33821.8|33781.8|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795700000|2024-08-27 21:55:00|33821.1|33781.1|33821.8|33781.8|33823.2|33783.2|33821.1|33781.1|0
1724796000000|2024-08-27 22:00:00|33821.7|33781.7|33825.9|33785.9|33828|33788|33818.3|33778.3|0
1724796300000|2024-08-27 22:05:00|33826.6|33786.6|33819.7|33779.7|33828|33788|33819|33779|0
1724796600000|2024-08-27 22:10:00|33820.4|33780.4|33798.3|33758.3|33820.4|33780.4|33790.1|33750.1|0
1724796900000|2024-08-27 22:15:00|33798.4|33758.4|33774.2|33734.2|33800.4|33760.4|33772.8|33732.8|0
1724797200000|2024-08-27 22:20:00|33772.8|33732.8|33782.5|33742.5|33783.9|33743.9|33770.1|33730.1|0
1724797500000|2024-08-27 22:25:00|33783.9|33743.9|33787.3|33747.3|33790.1|33750.1|33783.9|33743.9|0
1724797800000|2024-08-27 22:30:00|33785.9|33745.9|33779.7|33739.7|33788|33748|33779.7|33739.7|0
1724798100000|2024-08-27 22:35:00|33780.4|33740.4|33785.2|33745.2|33787.3|33747.3|33777|33737|0
1724798400000|2024-08-27 22:40:00|33783.9|33743.9|33785.2|33745.2|33785.9|33745.9|33781.1|33741.1|0
1724798700000|2024-08-27 22:45:00|33785.3|33745.3|33783.9|33743.9|33790.8|33750.8|33783.9|33743.9|0
1724799000000|2024-08-27 22:50:00|33784.6|33744.6|33780.4|33740.4|33787.3|33747.3|33779|33739|0
1724799300000|2024-08-27 22:55:00|33780.5|33740.5|33785.2|33745.2|33787.3|33747.3|33780.5|33740.5|0
1724799600000|2024-08-27 23:00:00|33784.6|33744.6|33783.9|33743.9|33785.9|33745.9|33782.5|33742.5|0
1724799900000|2024-08-27 23:05:00|33783.2|33743.2|33792.8|33752.8|33794.9|33754.9|33781.8|33741.8|0
1724800200000|2024-08-27 23:10:00|33792.9|33752.9|33794.2|33754.2|33799|33759|33792.2|33752.2|0
1724800500000|2024-08-27 23:15:00|33793.5|33753.5|33785.3|33745.3|33794.2|33754.2|33781.1|33741.1|0
1724800800000|2024-08-27 23:20:00|33785.2|33745.2|33771.5|33731.5|33785.3|33745.3|33768.7|33728.7|0
1724801100000|2024-08-27 23:25:00|33771.4|33731.4|33772.2|33732.2|33772.9|33732.9|33757.7|33717.7|0
1724801400000|2024-08-27 23:30:00|33771.5|33731.5|33779.7|33739.7|33781.1|33741.1|33767.3|33727.3|0
1724801700000|2024-08-27 23:35:00|33779.8|33739.8|33776.3|33736.3|33781.8|33741.8|33776.3|33736.3|0
1724802000000|2024-08-27 23:40:00|33777|33737|33778.4|33738.4|33781.8|33741.8|33776.3|33736.3|0
1724802300000|2024-08-27 23:45:00|33779.7|33739.7|33781.1|33741.1|33781.1|33741.1|33777|33737|0
1724802600000|2024-08-27 23:50:00|33781.2|33741.2|33785.3|33745.3|33786.6|33746.6|33781.2|33741.2|0
1724802900000|2024-08-27 23:55:00|33786.6|33746.6|33781.8|33741.8|33788|33748|33779.7|33739.7|0
1724803200000|2024-08-28 00:00:00|33781.9|33741.9|33782.7|33742.7|33785.5|33745.5|33775.2|33735.2|0
1724803500000|2024-08-28 00:05:00|33783.4|33743.4|33782|33742|33783.4|33743.4|33778.6|33738.6|0
1724803800000|2024-08-28 00:10:00|33782.1|33742.1|33807.6|33767.6|33808.3|33768.3|33782|33742|0
1724804100000|2024-08-28 00:15:00|33807.5|33767.5|33779.2|33739.2|33810.1|33770.1|33772.5|33732.5|0
1724804400000|2024-08-28 00:20:00|33779.1|33739.1|33765.8|33725.8|33779.1|33739.1|33758.9|33718.9|0
1724804700000|2024-08-28 00:25:00|33772.5|33732.5|33785.8|33745.8|33785.9|33745.9|33772.4|33732.4|0
1724805000000|2024-08-28 00:30:00|33785.9|33745.9|33792.7|33752.7|33792.8|33752.8|33785.8|33745.8|0
1724805300000|2024-08-28 00:35:00|33792.8|33752.8|33799.5|33759.5|33806.3|33766.3|33792.7|33752.7|0
1724805600000|2024-08-28 00:40:00|33792.8|33752.8|33799.4|33759.4|33799.5|33759.5|33785.9|33745.9|0
1724805900000|2024-08-28 00:45:00|33799.3|33759.3|33806.3|33766.3|33806.3|33766.3|33792.6|33752.6|0
1724806200000|2024-08-28 00:50:00|33806.2|33766.2|33799.6|33759.6|33806.3|33766.3|33799.5|33759.5|0
1724806500000|2024-08-28 00:55:00|33799.5|33759.5|33799.6|33759.6|33799.6|33759.6|33792.8|33752.8|0
1724806800000|2024-08-28 01:00:00|33799.5|33759.5|33799.6|33759.6|33806.3|33766.3|33792.8|33752.8|0
1724807100000|2024-08-28 01:05:00|33792.9|33752.9|33806.3|33766.3|33813.2|33773.2|33792.9|33752.9|0
1724807400000|2024-08-28 01:10:00|33813|33773|33806.3|33766.3|33813|33773|33799.5|33759.5|0
1724807700000|2024-08-28 01:15:00|33806.2|33766.2|33806.4|33766.4|33813.2|33773.2|33799.5|33759.5|0
1724808000000|2024-08-28 01:20:00|33813.1|33773.1|33813.1|33773.1|33813.1|33773.1|33813|33773|0
1724808300000|2024-08-28 01:25:00|33813.2|33773.2|33806.3|33766.3|33813.2|33773.2|33799.5|33759.5|0
1724808600000|2024-08-28 01:30:00|33806.2|33766.2|33792.7|33752.7|33806.3|33766.3|33792.6|33752.6|0
1724808900000|2024-08-28 01:35:00|33792.6|33752.6|33785.9|33745.9|33792.8|33752.8|33779.2|33739.2|0
1724809200000|2024-08-28 01:40:00|33786|33746|33806.3|33766.3|33806.3|33766.3|33785.9|33745.9|0
1724809500000|2024-08-28 01:45:00|33806.4|33766.4|33806.2|33766.2|33806.4|33766.4|33806.2|33766.2|0
1724809800000|2024-08-28 01:50:00|33799.5|33759.5|33813|33773|33813.1|33773.1|33799.5|33759.5|0
1724810100000|2024-08-28 01:55:00|33812.9|33772.9|33813.1|33773.1|33813.2|33773.2|33806.3|33766.3|0
1724810400000|2024-08-28 02:00:00|33806.4|33766.4|33812.9|33772.9|33813.1|33773.1|33806.2|33766.2|0
1724810700000|2024-08-28 02:05:00|33806.2|33766.2|33813|33773|33813|33773|33806.2|33766.2|0
1724811000000|2024-08-28 02:10:00|33813.1|33773.1|33826.8|33786.8|33826.9|33786.9|33813.1|33773.1|0
1724811300000|2024-08-28 02:15:00|33826.9|33786.9|33826.9|33786.9|33833.8|33793.8|33826.8|33786.8|0
1724811600000|2024-08-28 02:20:00|33827|33787|33826.9|33786.9|33833.7|33793.7|33826.8|33786.8|0
1724811900000|2024-08-28 02:25:00|33826.8|33786.8|33826.7|33786.7|33833.5|33793.5|33826.7|33786.7|0
1724812200000|2024-08-28 02:30:00|33826.8|33786.8|33820|33780|33826.8|33786.8|33820|33780|0
1724812500000|2024-08-28 02:35:00|33826.7|33786.7|33826.7|33786.7|33826.8|33786.8|33826.7|33786.7|0
1724812800000|2024-08-28 02:40:00|33826.8|33786.8|33833.5|33793.5|33833.6|33793.6|33826.8|33786.8|0
1724813100000|2024-08-28 02:45:00|33833.6|33793.6|33833.5|33793.5|33833.6|33793.6|33833.5|33793.5|0
1724813700000|2024-08-28 02:55:00|33833.6|33793.6|33833.5|33793.5|33840.3|33800.3|33833.5|33793.5|0
1724814000000|2024-08-28 03:00:00|33833.6|33793.6|33833.6|33793.6|33840.3|33800.3|33826.8|33786.8|0
1724814300000|2024-08-28 03:05:00|33833.5|33793.5|33833.6|33793.6|33833.6|33793.6|33833.5|33793.5|0
1724814600000|2024-08-28 03:10:00|33833.5|33793.5|33833.5|33793.5|33833.7|33793.7|33833.5|33793.5|0
1724814900000|2024-08-28 03:15:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724815200000|2024-08-28 03:20:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.6|33793.6|0
1724815500000|2024-08-28 03:25:00|33833.6|33793.6|33833.7|33793.7|33833.7|33793.7|33826.9|33786.9|0
1724815800000|2024-08-28 03:30:00|33833.6|33793.6|33833.6|33793.6|33833.6|33793.6|33826.8|33786.8|0
1724816100000|2024-08-28 03:35:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724816400000|2024-08-28 03:40:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33826.9|33786.9|0
1724816700000|2024-08-28 03:45:00|33833.7|33793.7|33840.4|33800.4|33840.4|33800.4|33833.7|33793.7|0
1724817000000|2024-08-28 03:50:00|33833.7|33793.7|33833.6|33793.6|33840.4|33800.4|33833.6|33793.6|0
1724817300000|2024-08-28 03:55:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|0
1724817600000|2024-08-28 04:00:00|33833.8|33793.8|33833.8|33793.8|33833.8|33793.8|33833.7|33793.7|0
1724817900000|2024-08-28 04:05:00|33833.7|33793.7|33833.8|33793.8|33837.1|33797.1|33833.7|33793.7|0
1724818200000|2024-08-28 04:10:00|33833.7|33793.7|33837.1|33797.1|33840.5|33800.5|33833.7|33793.7|0
1724818500000|2024-08-28 04:15:00|33840.5|33800.5|33840.6|33800.6|33840.6|33800.6|33833.8|33793.8|0
1724818800000|2024-08-28 04:20:00|33840.5|33800.5|33840.5|33800.5|33840.6|33800.6|33840.5|33800.5|0
1724819100000|2024-08-28 04:25:00|33840.6|33800.6|33854.1|33814.1|33854.1|33814.1|33840.6|33800.6|0
1724819400000|2024-08-28 04:30:00|33854.2|33814.2|33854.1|33814.1|33854.2|33814.2|33854.1|33814.1|0
1724819700000|2024-08-28 04:35:00|33847.4|33807.4|33847.4|33807.4|33847.4|33807.4|33847.3|33807.3|0
1724820000000|2024-08-28 04:40:00|33847.3|33807.3|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820300000|2024-08-28 04:45:00|33854|33814|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820600000|2024-08-28 04:50:00|33854|33814|33847.4|33807.4|33854.1|33814.1|33847.4|33807.4|0
1724820900000|2024-08-28 04:55:00|33847.3|33807.3|33847.3|33807.3|33847.4|33807.4|33847.3|33807.3|0
1724821200000|2024-08-28 05:00:00|33847.4|33807.4|33847.2|33807.2|33854.1|33814.1|33844|33804|0
1724821500000|2024-08-28 05:05:00|33847.1|33807.1|33847.2|33807.2|33847.2|33807.2|33840.4|33800.4|0
1724821800000|2024-08-28 05:10:00|33847.1|33807.1|33840.5|33800.5|33847.2|33807.2|33840.5|33800.5|0
1724822100000|2024-08-28 05:15:00|33847.2|33807.2|33853.9|33813.9|33853.9|33813.9|33847.1|33807.1|0
1724822400000|2024-08-28 05:20:00|33860.6|33820.6|33860.5|33820.5|33860.6|33820.6|33847.2|33807.2|0
1724822700000|2024-08-28 05:25:00|33860.6|33820.6|33860.7|33820.7|33867.4|33827.4|33853.9|33813.9|0
1724823000000|2024-08-28 05:30:00|33864|33824|33860.6|33820.6|33867.3|33827.3|33847.1|33807.1|0
1724823300000|2024-08-28 05:35:00|33860.5|33820.5|33860.7|33820.7|33860.7|33820.7|33847.2|33807.2|0
1724823600000|2024-08-28 05:40:00|33854|33814|33860.6|33820.6|33860.7|33820.7|33847.1|33807.1|0
1724823900000|2024-08-28 05:45:00|33860.5|33820.5|33860.5|33820.5|33867.3|33827.3|33860.5|33820.5|0
1724824200000|2024-08-28 05:50:00|33853.8|33813.8|33867.3|33827.3|33874|33834|33853.8|33813.8|0
1724824500000|2024-08-28 05:55:00|33860.6|33820.6|33867.4|33827.4|33867.4|33827.4|33860.6|33820.6|0
1724824800000|2024-08-28 06:00:00|33863.4|33848.4|33865.9|33850.9|33870.9|33855.9|33855.9|33840.9|39
1724825100000|2024-08-28 06:05:00|33868.4|33853.4|33875.9|33860.9|33880.9|33865.9|33868.4|33853.4|18
1724825400000|2024-08-28 06:10:00|33873.4|33858.4|33870.9|33855.9|33888.4|33873.4|33865.9|33850.9|42
1724825700000|2024-08-28 06:15:00|33868.4|33853.4|33870.9|33855.9|33873.4|33858.4|33863.4|33848.4|5
1724826000000|2024-08-28 06:20:00|33868.4|33853.4|33865.9|33850.9|33870.9|33855.9|33845.9|33830.9|15
1724826300000|2024-08-28 06:25:00|33868.4|33853.4|33868.4|33853.4|33870.9|33855.9|33860.9|33845.9|3
1724826600000|2024-08-28 06:30:00|33865.9|33850.9|33855.9|33840.9|33865.9|33850.9|33853.4|33838.4|8
1724826900000|2024-08-28 06:35:00|33853.4|33838.4|33845.9|33830.9|33855.9|33840.9|33843.4|33828.4|9
1724827200000|2024-08-28 06:40:00|33843.4|33828.4|33843.4|33828.4|33848.4|33833.4|33843.4|33828.4|2
1724827500000|2024-08-28 06:45:00|33840.9|33825.9|33853.4|33838.4|33860.9|33845.9|33840.9|33825.9|12
1724827800000|2024-08-28 06:50:00|33850.9|33835.9|33858.4|33843.4|33858.4|33843.4|33848.4|33833.4|4
1724828100000|2024-08-28 06:55:00|33860.9|33845.9|33850.9|33835.9|33868.4|33853.4|33848.4|33833.4|40
1724828400000|2024-08-28 07:00:00|33858.4|33843.4|33858.4|33843.4|33890.9|33875.9|33840.9|33825.9|338
1724828700000|2024-08-28 07:05:00|33860.9|33845.9|33845.9|33830.9|33873.4|33858.4|33833.4|33818.4|141
1724829000000|2024-08-28 07:10:00|33848.4|33833.4|33860.9|33845.9|33875.9|33860.9|33843.4|33828.4|116
1724829300000|2024-08-28 07:15:00|33863.4|33848.4|33873.4|33858.4|33878.4|33863.4|33853.4|33838.4|76
1724829600000|2024-08-28 07:20:00|33868.4|33853.4|33853.4|33838.4|33868.4|33853.4|33848.4|33833.4|89
1724829900000|2024-08-28 07:25:00|33850.9|33835.9|33845.9|33830.9|33858.4|33843.4|33833.4|33818.4|87
1724830200000|2024-08-28 07:30:00|33848.4|33833.4|33833.4|33818.4|33863.4|33848.4|33828.4|33813.4|165
1724830500000|2024-08-28 07:35:00|33828.4|33813.4|33855.9|33840.9|33858.4|33843.4|33828.4|33813.4|104
1724830800000|2024-08-28 07:40:00|33855.5|33840.5|33835.5|33820.5|33863|33848|33833|33818|74
1724831100000|2024-08-28 07:45:00|33833|33818|33840.5|33825.5|33843|33828|33830.5|33815.5|57
1724831400000|2024-08-28 07:50:00|33843|33828|33853|33838|33855.5|33840.5|33843|33828|64
1724831700000|2024-08-28 07:55:00|33855.5|33840.5|33863|33848|33868|33853|33848|33833|64
1724832000000|2024-08-28 08:00:00|33868|33853|33860.5|33845.5|33873|33858|33853|33838|72
1724832300000|2024-08-28 08:05:00|33863|33848|33858|33843|33873|33858|33853|33838|43
1724832600000|2024-08-28 08:10:00|33860.5|33845.5|33870.5|33855.5|33873|33858|33848|33833|283
1724832900000|2024-08-28 08:15:00|33873|33858|33875.5|33860.5|33883|33868|33868|33853|73
1724833200000|2024-08-28 08:20:00|33878|33863|33873|33858|33883|33868|33868|33853|70
1724833500000|2024-08-28 08:25:00|33870.5|33855.5|33860.5|33845.5|33878|33863|33858|33843|51
1724833800000|2024-08-28 08:30:00|33858|33843|33878|33863|33880.5|33865.5|33858|33843|44
1724834100000|2024-08-28 08:35:00|33880.5|33865.5|33893|33878|33893|33878|33875.5|33860.5|70
1724834400000|2024-08-28 08:40:00|33890.5|33875.5|33895.5|33880.5|33898|33883|33888|33873|73
1724834700000|2024-08-28 08:45:00|33893|33878|33893|33878|33898|33883|33880.5|33865.5|49
1724835000000|2024-08-28 08:50:00|33890.5|33875.5|33878|33863|33890.5|33875.5|33868|33853|52
1724835300000|2024-08-28 08:55:00|33875.5|33860.5|33848|33833|33875.5|33860.5|33840.5|33825.5|45
1724835600000|2024-08-28 09:00:00|33850.5|33835.5|33843|33828|33853|33838|33830.5|33815.5|64
1724835900000|2024-08-28 09:05:00|33840.5|33825.5|33835.5|33820.5|33843|33828|33828|33813|42
1724836200000|2024-08-28 09:10:00|33833|33818|33823|33808|33835.5|33820.5|33823|33808|58
1724836500000|2024-08-28 09:15:00|33825.5|33810.5|33840.5|33825.5|33843|33828|33818|33803|71
1724836800000|2024-08-28 09:20:00|33843|33828|33858|33843|33858|33843|33843|33828|30
1724837100000|2024-08-28 09:25:00|33855.5|33840.5|33863|33848|33868|33853|33853|33838|31
1724837400000|2024-08-28 09:30:00|33865.5|33850.5|33865.5|33850.5|33868|33853|33853|33838|32
1724837700000|2024-08-28 09:35:00|33868|33853|33853|33838|33868|33853|33853|33838|32
1724838000000|2024-08-28 09:40:00|33855.5|33840.5|33853|33838|33860.5|33845.5|33850.5|33835.5|14
1724838300000|2024-08-28 09:45:00|33855.5|33840.5|33853|33838|33863|33848|33853|33838|11
1724838600000|2024-08-28 09:50:00|33850.5|33835.5|33863|33848|33868|33853|33840.5|33825.5|51
1724838900000|2024-08-28 09:55:00|33865.5|33850.5|33873|33858|33883|33868|33863|33848|58
1724839200000|2024-08-28 10:00:00|33875.5|33860.5|33873|33858|33888|33873|33870.5|33855.5|50
1724839500000|2024-08-28 10:05:00|33870.5|33855.5|33873|33858|33873|33858|33863|33848|50
1724839800000|2024-08-28 10:10:00|33875.5|33860.5|33893|33878|33893|33878|33873|33858|23
1724840100000|2024-08-28 10:15:00|33890.5|33875.5|33893|33878|33893|33878|33873|33858|43
1724840400000|2024-08-28 10:20:00|33890.5|33875.5|33885.5|33870.5|33908|33893|33885.5|33870.5|85
1724840700000|2024-08-28 10:25:00|33888|33873|33875.5|33860.5|33898|33883|33873|33858|32
1724841000000|2024-08-28 10:30:00|33878|33863|33853|33838|33878|33863|33848|33833|41
1724841300000|2024-08-28 10:35:00|33850.5|33835.5|33863|33848|33865.5|33850.5|33848|33833|28
1724841600000|2024-08-28 10:40:00|33860.5|33845.5|33858|33843|33863|33848|33848|33833|33
1724841900000|2024-08-28 10:45:00|33860.5|33845.5|33848|33833|33863|33848|33843|33828|36
1724842200000|2024-08-28 10:50:00|33845.5|33830.5|33850.5|33835.5|33853|33838|33838|33823|52
1724842500000|2024-08-28 10:55:00|33853|33838|33848|33833|33855.5|33840.5|33838|33823|36
1724842800000|2024-08-28 11:00:00|33845.5|33830.5|33865.5|33850.5|33873|33858|33843|33828|56
1724843100000|2024-08-28 11:05:00|33868|33853|33898|33883|33898|33883|33858|33843|132
1724843400000|2024-08-28 11:10:00|33893|33878|33890.5|33875.5|33903|33888|33890.5|33875.5|47
1724843700000|2024-08-28 11:15:00|33888|33873|33898|33883|33900.5|33885.5|33885.5|33870.5|33
1724844000000|2024-08-28 11:20:00|33900.5|33885.5|33900.5|33885.5|33908|33893|33898|33883|47
1724844300000|2024-08-28 11:25:00|33903|33888|33905.5|33890.5|33908|33893|33895.5|33880.5|38
1724844600000|2024-08-28 11:30:00|33908|33893|33908|33893|33913|33898|33903|33888|52
1724844900000|2024-08-28 11:35:00|33905.5|33890.5|33903|33888|33908|33893|33898|33883|12
1724845200000|2024-08-28 11:40:00|33901|33886|33891|33876|33901|33886|33881|33866|35
1724845500000|2024-08-28 11:45:00|33893.5|33878.5|33873.5|33858.5|33896|33881|33868.5|33853.5|24
1724845800000|2024-08-28 11:50:00|33871|33856|33866|33851|33876|33861|33856|33841|50
1724846100000|2024-08-28 11:55:00|33863.5|33848.5|33876|33861|33881|33866|33858.5|33843.5|13
1724846400000|2024-08-28 12:00:00|33873.5|33858.5|33898.5|33883.5|33901|33886|33871|33856|25
1724846700000|2024-08-28 12:05:00|33896|33881|33893.5|33878.5|33901|33886|33891|33876|29
1724847000000|2024-08-28 12:10:00|33891|33876|33881|33866|33893.5|33878.5|33878.5|33863.5|36
1724847300000|2024-08-28 12:15:00|33883.5|33868.5|33888.5|33873.5|33896|33881|33881|33866|17
1724847600000|2024-08-28 12:20:00|33891|33876|33891|33876|33901|33886|33891|33876|35
1724847900000|2024-08-28 12:25:00|33893.5|33878.5|33898.5|33883.5|33898.5|33883.5|33891|33876|25
1724848200000|2024-08-28 12:30:00|33896|33881|33898.5|33883.5|33908.5|33893.5|33896|33881|38
1724848500000|2024-08-28 12:35:00|33896|33881|33881|33866|33898.5|33883.5|33881|33866|42
1724848800000|2024-08-28 12:40:00|33883.5|33868.5|33891|33876|33896|33881|33881|33866|30
1724849100000|2024-08-28 12:45:00|33893.5|33878.5|33883.5|33868.5|33896|33881|33876|33861|27
1724849400000|2024-08-28 12:50:00|33881|33866|33896|33881|33896|33881|33873.5|33858.5|31
1724849700000|2024-08-28 12:55:00|33893.5|33878.5|33898.5|33883.5|33906|33891|33891|33876|23
1724850000000|2024-08-28 13:00:00|33896|33881|33896|33881|33906|33891|33896|33881|26
1724850300000|2024-08-28 13:05:00|33891|33876|33898.5|33883.5|33901|33886|33881|33866|38
1724850600000|2024-08-28 13:10:00|33901|33886|33893.5|33878.5|33901|33886|33888.5|33873.5|41
1724850900000|2024-08-28 13:15:00|33896|33881|33896|33881|33896|33881|33891|33876|22
1724851200000|2024-08-28 13:20:00|33898.5|33883.5|33901|33886|33911|33896|33896|33881|92
1724851500000|2024-08-28 13:25:00|33903.5|33888.5|33923.5|33908.5|33926|33911|33901|33886|74
1724851800000|2024-08-28 13:30:00|33926|33911|33921|33906|33946|33931|33921|33906|150
1724852100000|2024-08-28 13:35:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33906|33891|84
1724852400000|2024-08-28 13:40:00|33921|33906|33936|33921|33943.5|33928.5|33921|33906|51
1724852700000|2024-08-28 13:45:00|33938.5|33923.5|33938.5|33923.5|33951|33936|33928.5|33913.5|110
1724853000000|2024-08-28 13:50:00|33941|33926|33963.5|33948.5|33966|33951|33938.5|33923.5|122
1724853300000|2024-08-28 13:55:00|33961|33946|33956|33941|33973.5|33958.5|33956|33941|82
1724853600000|2024-08-28 14:00:00|33953.5|33938.5|33951|33936|33956|33941|33946|33931|98
1724853900000|2024-08-28 14:05:00|33948.5|33933.5|33961|33946|33961|33946|33946|33931|103
1724854200000|2024-08-28 14:10:00|33958.5|33943.5|33948.5|33933.5|33966|33951|33946|33931|68
1724854500000|2024-08-28 14:15:00|33946|33931|33928.5|33913.5|33953.5|33938.5|33928.5|33913.5|97
1724854800000|2024-08-28 14:20:00|33933.5|33918.5|33906|33891|33933.5|33918.5|33898.5|33883.5|92
1724855100000|2024-08-28 14:25:00|33903.5|33888.5|33898.5|33883.5|33908.5|33893.5|33893.5|33878.5|47
1724855400000|2024-08-28 14:30:00|33896|33881|33918.5|33903.5|33923.5|33908.5|33893.5|33878.5|101
1724855700000|2024-08-28 14:35:00|33916|33901|33918.5|33903.5|33938.5|33923.5|33913.5|33898.5|44
1724856000000|2024-08-28 14:40:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33913.5|33898.5|49
1724856300000|2024-08-28 14:45:00|33918.5|33903.5|33913.5|33898.5|33928.5|33913.5|33901|33886|85
1724856600000|2024-08-28 14:50:00|33916|33901|33918.5|33903.5|33923.5|33908.5|33903.5|33888.5|36
1724856900000|2024-08-28 14:55:00|33921|33906|33911|33896|33926|33911|33906|33891|60
1724857200000|2024-08-28 15:00:00|33908.5|33893.5|33903.5|33888.5|33913.5|33898.5|33898.5|33883.5|44
1724857500000|2024-08-28 15:05:00|33906|33891|33918.5|33903.5|33926|33911|33903.5|33888.5|82
1724857800000|2024-08-28 15:10:00|33916|33901|33908.5|33893.5|33918.5|33903.5|33888.5|33873.5|90
1724858100000|2024-08-28 15:15:00|33906|33891|33891|33876|33911|33896|33888.5|33873.5|128
1724858400000|2024-08-28 15:20:00|33888.5|33873.5|33883.5|33868.5|33898.5|33883.5|33883.5|33868.5|72
1724858700000|2024-08-28 15:25:00|33888.5|33873.5|33891|33876|33893.5|33878.5|33883.5|33868.5|152
1724859000000|2024-08-28 15:30:00|33888.5|33873.5|33873.5|33858.5|33893.5|33878.5|33873.5|33858.5|543
1724859300000|2024-08-28 15:35:00|33876|33861|33893.5|33878.5|33893.5|33878.5|33873.5|33858.5|521
1724859600000|2024-08-28 15:40:00|33891|33876|33888.5|33873.5|33893.5|33878.5|33883.5|33868.5|73
1724859900000|2024-08-28 15:45:00|33891|33876|33888.5|33873.5|33898.5|33883.5|33886|33871|16
1724860200000|2024-08-28 15:50:00|33891|33871|33906|33886|33906|33886|33891|33866|28
1724860500000|2024-08-28 15:55:00|33911|33881|33916|33896|33921|33896|33901|33881|23
1724860800000|2024-08-28 16:00:00|33911|33891|33911|33891|33911|33891|33901|33881|9
1724861100000|2024-08-28 16:05:00|33906|33886|33901|33876|33911|33891|33896|33876|12
1724861400000|2024-08-28 16:10:00|33896|33881|33901|33881|33906|33886|33896|33871|11
1724861700000|2024-08-28 16:15:00|33896|33876|33891|33871|33896|33881|33881|33861|31
1724862000000|2024-08-28 16:20:00|33886|33866|33871|33846|33896|33871|33866|33841|18
1724862300000|2024-08-28 16:25:00|33866|33851|33876|33856|33881|33861|33866|33846|11
1724862600000|2024-08-28 16:30:00|33871|33851|33886|33866|33896|33876|33866|33846|8
1724862900000|2024-08-28 16:35:00|33891|33861|33891|33871|33896|33876|33886|33861|7
1724863200000|2024-08-28 16:40:00|33896|33876|33896|33876|33901|33881|33891|33871|21
1724863500000|2024-08-28 16:45:00|33891|33871|33906|33886|33906|33886|33891|33871|15
1724863800000|2024-08-28 16:50:00|33901|33881|33916|33891|33916|33896|33901|33881|13
1724864100000|2024-08-28 16:55:00|33911|33896|33916|33896|33921|33896|33911|33891|10
1724864400000|2024-08-28 17:00:00|33911|33891|33921|33896|33926|33906|33911|33891|15
1724864700000|2024-08-28 17:05:00|33916|33901|33916|33896|33921|33901|33916|33896|13
1724865000000|2024-08-28 17:10:00|33921|33891|33896|33876|33921|33896|33891|33871|31
1724865300000|2024-08-28 17:15:00|33901|33871|33906|33881|33906|33886|33896|33871|30
1724865600000|2024-08-28 17:20:00|33901|33886|33891|33866|33906|33886|33886|33866|21
1724865900000|2024-08-28 17:25:00|33886|33871|33896|33876|33896|33876|33886|33866|23
1724866200000|2024-08-28 17:30:00|33901|33871|33911|33886|33911|33891|33896|33871|22
1724866500000|2024-08-28 17:35:00|33906|33891|33891|33871|33911|33891|33891|33871|19
1724866800000|2024-08-28 17:40:00|33896|33876|33876|33856|33896|33876|33876|33856|23
1724867100000|2024-08-28 17:45:00|33881|33861|33861|33841|33881|33861|33861|33841|34
1724867400000|2024-08-28 17:50:00|33866|33846|33846|33826|33871|33851|33846|33826|51
1724867700000|2024-08-28 17:55:00|33841|33821|33811|33791|33846|33826|33806|33786|31
1724868000000|2024-08-28 18:00:00|33806|33786|33806|33781|33816|33796|33801|33776|30
1724868300000|2024-08-28 18:05:00|33801|33786|33826|33806|33831|33811|33801|33781|11
1724868600000|2024-08-28 18:10:00|33831|33811|33826|33801|33831|33811|33821|33796|17
1724868900000|2024-08-28 18:15:00|33821|33806|33821|33801|33826|33806|33816|33796|5
1724869200000|2024-08-28 18:20:00|33826|33806|33821|33801|33831|33811|33821|33801|4
1724869500000|2024-08-28 18:25:00|33826|33806|33806|33791|33826|33806|33806|33781|11
1724869800000|2024-08-28 18:30:00|33808.5|33793.5|33806|33791|33811|33796|33798.5|33783.5|4
1724870100000|2024-08-28 18:35:00|33803.5|33788.5|33813.5|33798.5|33813.5|33798.5|33798.5|33783.5|3
1724870400000|2024-08-28 18:40:00|33816|33801|33813.5|33798.5|33823.5|33808.5|33806|33791|5
1724870700000|2024-08-28 18:45:00|33816|33801|33811|33796|33816|33801|33806|33791|1
1724871000000|2024-08-28 18:50:00|33808.5|33793.5|33863.5|33848.5|33868.5|33853.5|33808.5|33793.5|15
1724871300000|2024-08-28 18:55:00|33866|33851|33891|33876|33893.5|33878.5|33863.5|33848.5|17
1724871600000|2024-08-28 19:00:00|33888.5|33873.5|33911|33896|33913.5|33898.5|33886|33871|14
1724871900000|2024-08-28 19:05:00|33908.5|33893.5|33886|33871|33911|33896|33876|33861|12
1724872200000|2024-08-28 19:10:00|33883.5|33868.5|33876|33861|33891|33876|33866|33851|9
1724872500000|2024-08-28 19:15:00|33878.5|33863.5|33893.5|33878.5|33893.5|33878.5|33876|33861|19
1724872800000|2024-08-28 19:20:00|33896|33881|33893.5|33878.5|33903.5|33888.5|33886|33871|6
1724873100000|2024-08-28 19:25:00|33896|33881|33911|33896|33913.5|33898.5|33896|33881|12
1724873400000|2024-08-28 19:30:00|33908.5|33893.5|33906|33891|33916|33901|33903.5|33888.5|11
1724873700000|2024-08-28 19:35:00|33908.5|33893.5|33893.5|33878.5|33908.5|33893.5|33888.5|33873.5|5
1724874000000|2024-08-28 19:40:00|33891|33876|33898.5|33883.5|33898.5|33883.5|33891|33876|12
1724874300000|2024-08-28 19:45:00|33901|33886|33906|33891|33913.5|33898.5|33898.5|33883.5|9
1724874600000|2024-08-28 19:50:00|33908.5|33893.5|33903.5|33888.5|33916|33901|33896|33881|13
1724874900000|2024-08-28 19:55:00|33906|33891|33901|33886|33906|33891|33893.5|33878.5|28
1724875200000|2024-08-28 20:00:00|33911.1|33871.1|33898.7|33858.7|33918.2|33878.2|33878.7|33838.7|0
1724875500000|2024-08-28 20:05:00|33897.5|33857.5|33891.6|33851.6|33902.8|33862.8|33891|33851|0
1724875800000|2024-08-28 20:10:00|33891.7|33851.7|33898.7|33858.7|33901.7|33861.7|33888.1|33848.1|0
1724876100000|2024-08-28 20:15:00|33899.9|33859.9|33919.4|33879.4|33919.4|33879.4|33896.4|33856.4|0
1724876400000|2024-08-28 20:20:00|33919.3|33879.3|33827.9|33787.9|33926.4|33886.4|33824.4|33784.4|0
1724876700000|2024-08-28 20:25:00|33826.8|33786.8|33857.8|33817.8|33901.7|33861.7|33804.9|33764.9|0
1724877000000|2024-08-28 20:30:00|33857.7|33817.7|33877.3|33837.3|33881.4|33841.4|33840.1|33800.1|0
1724877300000|2024-08-28 20:35:00|33877.2|33837.2|33893.8|33853.8|33894.9|33854.9|33861.9|33821.9|0
1724877600000|2024-08-28 20:40:00|33894.4|33854.4|33877.3|33837.3|33908.5|33868.5|33866.6|33826.6|0
1724877900000|2024-08-28 20:45:00|33877.9|33837.9|33858.4|33818.4|33880.2|33840.2|33856.6|33816.6|0
1724878200000|2024-08-28 20:50:00|33857.8|33817.8|33854.3|33814.3|33867.2|33827.2|33853.1|33813.1|0
1724878500000|2024-08-28 20:55:00|33854.2|33814.2|33865.5|33825.5|33870.8|33830.8|33851.9|33811.9|0
1724878800000|2024-08-28 21:00:00|33866.6|33826.6|33866.1|33826.1|33870.8|33830.8|33864.9|33824.9|0
1724879100000|2024-08-28 21:05:00|33866.7|33826.7|33859|33819|33866.7|33826.7|33853.1|33813.1|0
1724879400000|2024-08-28 21:10:00|33859.6|33819.6|33851.3|33811.3|33860.2|33820.2|33848.4|33808.4|0
1724879700000|2024-08-28 21:15:00|33851.9|33811.9|33847.2|33807.2|33852.5|33812.5|33844.8|33804.8|0
1724880000000|2024-08-28 21:20:00|33847.8|33807.8|33851.9|33811.9|33852.5|33812.5|33847.2|33807.2|0
1724880300000|2024-08-28 21:25:00|33852.5|33812.5|33847.2|33807.2|33854.3|33814.3|33846.6|33806.6|0
1724880600000|2024-08-28 21:30:00|33846.6|33806.6|33851.3|33811.3|33853.1|33813.1|33846.6|33806.6|0
1724880900000|2024-08-28 21:35:00|33851.4|33811.4|33850.1|33810.1|33853.1|33813.1|33850.1|33810.1|0
1724881200000|2024-08-28 21:40:00|33849.6|33809.6|33844.2|33804.2|33849.6|33809.6|33844.2|33804.2|0
1724881500000|2024-08-28 21:45:00|33844.3|33804.3|33850.5|33810.5|33854|33814|33844.2|33804.2|0
1724881800000|2024-08-28 21:50:00|33849.9|33809.9|33845.8|33805.8|33849.9|33809.9|33844|33804|0
1724882100000|2024-08-28 21:55:00|33845.2|33805.2|33828.3|33788.3|33845.2|33805.2|33828.3|33788.3|0
1724882400000|2024-08-28 22:00:00|33828.4|33788.4|33837.2|33797.2|33838.3|33798.3|33811.8|33771.8|0
1724882700000|2024-08-28 22:05:00|33837.8|33797.8|33824.2|33784.2|33849.5|33809.5|33823|33783|0
1724883000000|2024-08-28 22:10:00|33824.8|33784.8|33833|33793|33834.8|33794.8|33813|33773|0
1724883300000|2024-08-28 22:15:00|33833.6|33793.6|33823.6|33783.6|33838.3|33798.3|33822.4|33782.4|0
1724883600000|2024-08-28 22:20:00|33823.5|33783.5|33821.8|33781.8|33830.1|33790.1|33816.5|33776.5|0
1724883900000|2024-08-28 22:25:00|33822.4|33782.4|33827.7|33787.7|33827.7|33787.7|33818.3|33778.3|0
1724884200000|2024-08-28 22:30:00|33827.1|33787.1|33815.9|33775.9|33832.4|33792.4|33814.2|33774.2|0
1724884500000|2024-08-28 22:35:00|33816.5|33776.5|33816.6|33776.6|33823.7|33783.7|33815.9|33775.9|0
1724884800000|2024-08-28 22:40:00|33817.2|33777.2|33783.8|33743.8|33817.2|33777.2|33772.6|33732.6|0
1724885100000|2024-08-28 22:45:00|33783.2|33743.2|33786.1|33746.1|33787.3|33747.3|33761.4|33721.4|0
1724885400000|2024-08-28 22:50:00|33785.6|33745.6|33794.2|33754.2|33794.8|33754.8|33782.6|33742.6|0
1724885700000|2024-08-28 22:55:00|33793.6|33753.6|33795.4|33755.4|33795.4|33755.4|33787.7|33747.7|0
1724886000000|2024-08-28 23:00:00|33795.3|33755.3|33791.8|33751.8|33797.7|33757.7|33790.7|33750.7|0
1724886300000|2024-08-28 23:05:00|33792.4|33752.4|33801.8|33761.8|33802.9|33762.9|33791.1|33751.1|0
1724886600000|2024-08-28 23:10:00|33801.7|33761.7|33800.6|33760.6|33804.1|33764.1|33799.4|33759.4|0
1724886900000|2024-08-28 23:15:00|33801.2|33761.2|33796.5|33756.5|33801.8|33761.8|33795.9|33755.9|0
1724887200000|2024-08-28 23:20:00|33797.1|33757.1|33788.8|33748.8|33798.2|33758.2|33788.8|33748.8|0
1724887500000|2024-08-28 23:25:00|33790|33750|33790|33750|33794.1|33754.1|33786.4|33746.4|0
1724887800000|2024-08-28 23:30:00|33791.1|33751.1|33796.5|33756.5|33797.1|33757.1|33789.4|33749.4|0
1724888100000|2024-08-28 23:35:00|33797|33757|33793.5|33753.5|33798.2|33758.2|33792.3|33752.3|0
1724888400000|2024-08-28 23:40:00|33794.1|33754.1|33799.4|33759.4|33799.4|33759.4|33792.3|33752.3|0
1724888700000|2024-08-28 23:45:00|33799.5|33759.5|33804.1|33764.1|33804.1|33764.1|33799.5|33759.5|0
1724889000000|2024-08-28 23:50:00|33803.5|33763.5|33801.2|33761.2|33803.5|33763.5|33799.4|33759.4|0
1724889300000|2024-08-28 23:55:00|33800.6|33760.6|33799.4|33759.4|33802.9|33762.9|33798.8|33758.8|0
1724889600000|2024-08-29 00:00:00|33800.6|33760.6|33820.6|33780.6|33831|33791|33800.6|33760.6|0
1724889900000|2024-08-29 00:05:00|33820.5|33780.5|33825.7|33785.7|33832.7|33792.7|33820|33780|0
1724890200000|2024-08-29 00:10:00|33826.2|33786.2|33838.3|33798.3|33854.7|33814.7|33826.2|33786.2|0
1724890500000|2024-08-29 00:15:00|33838.2|33798.2|33844.4|33804.4|33855.9|33815.9|33835.9|33795.9|0
1724890800000|2024-08-29 00:20:00|33850.1|33810.1|33850.3|33810.3|33856.1|33816.1|33838.7|33798.7|0
1724891100000|2024-08-29 00:25:00|33850.4|33810.4|33856.2|33816.2|33856.2|33816.2|33850.2|33810.2|0
1724891400000|2024-08-29 00:30:00|33856.1|33816.1|33859|33819|33861.9|33821.9|33844.7|33804.7|0
1724891700000|2024-08-29 00:35:00|33856.2|33816.2|33856.1|33816.1|33867.6|33827.6|33850.4|33810.4|0
1724892000000|2024-08-29 00:40:00|33856.2|33816.2|33884.9|33844.9|33884.9|33844.9|33856.2|33816.2|0
1724892300000|2024-08-29 00:45:00|33884.8|33844.8|33861.9|33821.9|33885|33845|33861.9|33821.9|0
1724892600000|2024-08-29 00:50:00|33862|33822|33862|33822|33873.5|33833.5|33861.9|33821.9|0
1724892900000|2024-08-29 00:55:00|33861.9|33821.9|33867.7|33827.7|33873.5|33833.5|33861.9|33821.9|0
1724893200000|2024-08-29 01:00:00|33867.8|33827.8|33873.5|33833.5|33873.5|33833.5|33867.6|33827.6|0
1724893500000|2024-08-29 01:05:00|33873.4|33833.4|33873.4|33833.4|33879.2|33839.2|33873.4|33833.4|0
1724893800000|2024-08-29 01:10:00|33873.3|33833.3|33867.4|33827.4|33873.4|33833.4|33861.9|33821.9|0
1724894100000|2024-08-29 01:15:00|33864.6|33824.6|33867.7|33827.7|33867.7|33827.7|33855.9|33815.9|0
1724894400000|2024-08-29 01:20:00|33867.6|33827.6|33856.1|33816.1|33867.7|33827.7|33856|33816|0
1724894700000|2024-08-29 01:25:00|33856|33816|33844.5|33804.5|33856.1|33816.1|33844.5|33804.5|0
1724895000000|2024-08-29 01:30:00|33844.4|33804.4|33838.8|33798.8|33850.2|33810.2|33838.8|33798.8|0
1724895300000|2024-08-29 01:35:00|33838.7|33798.7|33844.8|33804.8|33850.5|33810.5|33838.7|33798.7|0
1724895600000|2024-08-29 01:40:00|33844.7|33804.7|33856.3|33816.3|33856.4|33816.4|33839|33799|0
1724895900000|2024-08-29 01:45:00|33856.2|33816.2|33850.7|33810.7|33856.4|33816.4|33850.5|33810.5|0
1724896200000|2024-08-29 01:50:00|33850.6|33810.6|33844.8|33804.8|33850.6|33810.6|33844.8|33804.8|0
1724896500000|2024-08-29 01:55:00|33842|33802|33839|33799|33844.9|33804.9|33839|33799|0
1724896800000|2024-08-29 02:00:00|33833.4|33793.4|33844.8|33804.8|33844.9|33804.9|33833.3|33793.3|0
1724897100000|2024-08-29 02:05:00|33841.9|33801.9|33839|33799|33844.9|33804.9|33838.9|33798.9|0
1724897400000|2024-08-29 02:10:00|33838.9|33798.9|33839|33799|33839.1|33799.1|33833.2|33793.2|0
1724897700000|2024-08-29 02:15:00|33833.3|33793.3|33827.7|33787.7|33833.4|33793.4|33827.7|33787.7|0
1724898000000|2024-08-29 02:20:00|33827.6|33787.6|33844.9|33804.9|33845|33805|33827.6|33787.6|0
1724898300000|2024-08-29 02:25:00|33842.1|33802.1|33845.1|33805.1|33850.8|33810.8|33839.3|33799.3|0
1724898600000|2024-08-29 02:30:00|33850.8|33810.8|33850.8|33810.8|33850.9|33810.9|33845|33805|0
1724898900000|2024-08-29 02:35:00|33845.1|33805.1|33851|33811|33851|33811|33845.1|33805.1|0
1724899200000|2024-08-29 02:40:00|33850.9|33810.9|33851.1|33811.1|33859.6|33819.6|33850.9|33810.9|0
1724899500000|2024-08-29 02:45:00|33851.2|33811.2|33856.9|33816.9|33856.9|33816.9|33851.1|33811.1|0
1724899800000|2024-08-29 02:50:00|33857|33817|33862.6|33822.6|33868.4|33828.4|33857|33817|0
1724900100000|2024-08-29 02:55:00|33857|33817|33857|33817|33862.8|33822.8|33851.2|33811.2|0
1724900400000|2024-08-29 03:00:00|33859.9|33819.9|33862.7|33822.7|33862.8|33822.8|33857|33817|0
1724900700000|2024-08-29 03:05:00|33862.8|33822.8|33857|33817|33862.8|33822.8|33851.3|33811.3|0
1724901000000|2024-08-29 03:10:00|33851.3|33811.3|33857.1|33817.1|33857.1|33817.1|33851.3|33811.3|0
1724901300000|2024-08-29 03:15:00|33857|33817|33871.3|33831.3|33874.1|33834.1|33857|33817|0
1724901600000|2024-08-29 03:20:00|33868.5|33828.5|33874.1|33834.1|33874.2|33834.2|33868.4|33828.4|0
1724901900000|2024-08-29 03:25:00|33874|33834|33874.1|33834.1|33874.1|33834.1|33874|33834|0
1724902200000|2024-08-29 03:30:00|33874|33834|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724902500000|2024-08-29 03:35:00|33874.1|33834.1|33879.9|33839.9|33879.9|33839.9|33874.1|33834.1|0
1724902800000|2024-08-29 03:40:00|33880|33840|33874|33834|33880|33840|33874|33834|0
1724903100000|2024-08-29 03:45:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903400000|2024-08-29 03:50:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903700000|2024-08-29 03:55:00|33874.1|33834.1|33879.8|33839.8|33879.8|33839.8|33874|33834|0
1724904000000|2024-08-29 04:00:00|33879.9|33839.9|33879.9|33839.9|33880|33840|33879.8|33839.8|0
1724904300000|2024-08-29 04:05:00|33879.8|33839.8|33879.8|33839.8|33879.9|33839.9|33874.1|33834.1|0
1724904600000|2024-08-29 04:10:00|33879.9|33839.9|33883.2|33843.2|33889|33849|33879.8|33839.8|0
1724904900000|2024-08-29 04:15:00|33883.3|33843.3|33894.8|33854.8|33894.9|33854.9|33883.2|33843.2|0
1724905200000|2024-08-29 04:20:00|33894.9|33854.9|33894.9|33854.9|33897.7|33857.7|33894.8|33854.8|0
1724905500000|2024-08-29 04:25:00|33897.7|33857.7|33894.9|33854.9|33900.6|33860.6|33894.9|33854.9|0
1724905800000|2024-08-29 04:30:00|33894.8|33854.8|33889.2|33849.2|33894.9|33854.9|33889.1|33849.1|0
1724906100000|2024-08-29 04:35:00|33889.1|33849.1|33883.4|33843.4|33889.1|33849.1|33883.4|33843.4|0
1724906400000|2024-08-29 04:40:00|33883.3|33843.3|33883.3|33843.3|33883.4|33843.4|33877.7|33837.7|0
1724906700000|2024-08-29 04:45:00|33883.4|33843.4|33883.5|33843.5|33883.5|33843.5|33877.7|33837.7|0
1724907000000|2024-08-29 04:50:00|33883.4|33843.4|33883.6|33843.6|33889.2|33849.2|33883.4|33843.4|0
1724907300000|2024-08-29 04:55:00|33889.2|33849.2|33883.5|33843.5|33889.2|33849.2|33877.8|33837.8|0
1724907600000|2024-08-29 05:00:00|33883.6|33843.6|33877.9|33837.9|33883.6|33843.6|33872.1|33832.1|0
1724907900000|2024-08-29 05:05:00|33872.2|33832.2|33872.1|33832.1|33872.2|33832.2|33872.1|33832.1|0
1724908200000|2024-08-29 05:10:00|33866.5|33826.5|33883.5|33843.5|33889.2|33849.2|33866.5|33826.5|0
1724908500000|2024-08-29 05:15:00|33883.6|33843.6|33877.9|33837.9|33889.3|33849.3|33877.9|33837.9|0
1724908800000|2024-08-29 05:20:00|33877.8|33837.8|33883.6|33843.6|33883.6|33843.6|33872.1|33832.1|0
1724909100000|2024-08-29 05:25:00|33883.7|33843.7|33877.8|33837.8|33883.7|33843.7|33877.8|33837.8|0
1724909400000|2024-08-29 05:30:00|33880.7|33840.7|33866.4|33826.4|33880.7|33840.7|33866.3|33826.3|0
1724909700000|2024-08-29 05:35:00|33872.1|33832.1|33906.9|33866.9|33906.9|33866.9|33872.1|33832.1|0
1724910000000|2024-08-29 05:40:00|33906.8|33866.8|33889.5|33849.5|33906.9|33866.9|33883.8|33843.8|0
1724910300000|2024-08-29 05:45:00|33889.6|33849.6|33889.6|33849.6|33889.6|33849.6|33883.8|33843.8|0
1724910600000|2024-08-29 05:50:00|33889.7|33849.7|33901.2|33861.2|33901.2|33861.2|33889.6|33849.6|0
1724910900000|2024-08-29 05:55:00|33901.1|33861.1|33901.2|33861.2|33901.2|33861.2|33895.4|33855.4|0
1724911200000|2024-08-29 06:00:00|33921.4|33906.4|33913.9|33898.9|33951.4|33936.4|33908.9|33893.9|53
1724911500000|2024-08-29 06:05:00|33911.4|33896.4|33911.4|33896.4|33916.4|33901.4|33903.9|33888.9|10
1724911800000|2024-08-29 06:10:00|33913.9|33898.9|33908.9|33893.9|33918.9|33903.9|33903.9|33888.9|18
1724912100000|2024-08-29 06:15:00|33906.4|33891.4|33906.4|33891.4|33908.9|33893.9|33901.4|33886.4|3
1724912400000|2024-08-29 06:20:00|33908.9|33893.9|33896.4|33881.4|33911.4|33896.4|33896.4|33881.4|5
1724912700000|2024-08-29 06:25:00|33893.9|33878.9|33891.4|33876.4|33901.4|33886.4|33891.4|33876.4|13
1724913000000|2024-08-29 06:30:00|33888.9|33873.9|33908.9|33893.9|33908.9|33893.9|33888.9|33873.9|15
1724913300000|2024-08-29 06:35:00|33906.4|33891.4|33906.4|33891.4|33913.9|33898.9|33898.9|33883.9|15
1724913600000|2024-08-29 06:40:00|33908.9|33893.9|33903.9|33888.9|33913.9|33898.9|33898.9|33883.9|14
1724913900000|2024-08-29 06:45:00|33901.4|33886.4|33903.9|33888.9|33908.9|33893.9|33898.9|33883.9|17
1724914200000|2024-08-29 06:50:00|33901.4|33886.4|33891.4|33876.4|33906.4|33891.4|33891.4|33876.4|22
1724914500000|2024-08-29 06:55:00|33888.9|33873.9|33893.9|33878.9|33906.4|33891.4|33886.4|33871.4|47
1724914800000|2024-08-29 07:00:00|33888.9|33873.9|33958.9|33943.9|33963.9|33948.9|33888.9|33873.9|198
1724915100000|2024-08-29 07:05:00|33961.4|33946.4|33968.9|33953.9|33988.9|33973.9|33953.9|33938.9|220
1724915400000|2024-08-29 07:10:00|33971.4|33956.4|33991.4|33976.4|33998.9|33983.9|33953.9|33938.9|142
1724915700000|2024-08-29 07:15:00|33988.9|33973.9|34033.9|34018.9|34036.4|34021.4|33983.9|33968.9|174
1724916000000|2024-08-29 07:20:00|34036.4|34021.4|34048.9|34033.9|34063.9|34048.9|34033.9|34018.9|110
1724916300000|2024-08-29 07:25:00|34046.4|34031.4|34021.4|34006.4|34048.9|34033.9|34011.4|33996.4|149
1724916600000|2024-08-29 07:30:00|34023.9|34008.9|34063.9|34048.9|34083.9|34068.9|34023.9|34008.9|133
1724916900000|2024-08-29 07:35:00|34068.9|34053.9|34078.9|34063.9|34091.4|34076.4|34068.9|34053.9|126
1724917200000|2024-08-29 07:40:00|34081.3|34066.3|34088.8|34073.8|34091.3|34076.3|34061.3|34046.3|68
1724917500000|2024-08-29 07:45:00|34086.3|34071.3|34076.3|34061.3|34098.8|34083.8|34071.3|34056.3|154
1724917800000|2024-08-29 07:50:00|34073.8|34058.8|34068.8|34053.8|34078.8|34063.8|34061.3|34046.3|90
1724918100000|2024-08-29 07:55:00|34066.3|34051.3|34058.8|34043.8|34066.3|34051.3|34056.3|34041.3|55
1724918400000|2024-08-29 08:00:00|34056.3|34041.3|34058.8|34043.8|34073.8|34058.8|34043.8|34028.8|91
1724918700000|2024-08-29 08:05:00|34061.3|34046.3|34073.8|34058.8|34081.3|34066.3|34058.8|34043.8|79
1724919000000|2024-08-29 08:10:00|34071.3|34056.3|34093.8|34078.8|34098.8|34083.8|34061.3|34046.3|87
1724919300000|2024-08-29 08:15:00|34096.3|34081.3|34086.3|34071.3|34103.8|34088.8|34083.8|34068.8|77
1724919600000|2024-08-29 08:20:00|34083.8|34068.8|34051.3|34036.3|34086.3|34071.3|34048.8|34033.8|67
1724919900000|2024-08-29 08:25:00|34048.8|34033.8|34053.8|34038.8|34066.3|34051.3|34046.3|34031.3|50
1724920200000|2024-08-29 08:30:00|34056.3|34041.3|34071.3|34056.3|34081.3|34066.3|34051.3|34036.3|47
1724920500000|2024-08-29 08:35:00|34073.8|34058.8|34096.3|34081.3|34098.8|34083.8|34066.3|34051.3|46
1724920800000|2024-08-29 08:40:00|34098.8|34083.8|34116.3|34101.3|34116.3|34101.3|34091.3|34076.3|52
1724921100000|2024-08-29 08:45:00|34113.8|34098.8|34086.3|34071.3|34116.3|34101.3|34086.3|34071.3|56
1724921400000|2024-08-29 08:50:00|34088.8|34073.8|34086.3|34071.3|34103.8|34088.8|34081.3|34066.3|37
1724921700000|2024-08-29 08:55:00|34083.8|34068.8|34106.3|34091.3|34106.3|34091.3|34083.8|34068.8|33
1724922000000|2024-08-29 09:00:00|34103.8|34088.8|34126.3|34111.3|34128.8|34113.8|34098.8|34083.8|67
1724922300000|2024-08-29 09:05:00|34128.8|34113.8|34133.8|34118.8|34148.8|34133.8|34126.3|34111.3|110
1724922600000|2024-08-29 09:10:00|34136.3|34121.3|34153.8|34138.8|34161.3|34146.3|34136.3|34121.3|97
1724922900000|2024-08-29 09:15:00|34156.3|34141.3|34163.8|34148.8|34166.3|34151.3|34151.3|34136.3|58
1724923200000|2024-08-29 09:20:00|34161.3|34146.3|34166.3|34151.3|34181.3|34166.3|34158.8|34143.8|78
1724923500000|2024-08-29 09:25:00|34168.8|34153.8|34183.8|34168.8|34186.3|34171.3|34163.8|34148.8|90
1724923800000|2024-08-29 09:30:00|34181.3|34166.3|34173.8|34158.8|34181.3|34166.3|34161.3|34146.3|39
1724924100000|2024-08-29 09:35:00|34176.3|34161.3|34178.8|34163.8|34186.3|34171.3|34176.3|34161.3|64
1724924400000|2024-08-29 09:40:00|34181.3|34166.3|34178.8|34163.8|34191.3|34176.3|34178.8|34163.8|94
1724924700000|2024-08-29 09:45:00|34176.3|34161.3|34181.3|34166.3|34191.3|34176.3|34176.3|34161.3|66
1724925000000|2024-08-29 09:50:00|34178.8|34163.8|34171.3|34156.3|34191.3|34176.3|34171.3|34156.3|76
1724925300000|2024-08-29 09:55:00|34168.8|34153.8|34161.3|34146.3|34171.3|34156.3|34161.3|34146.3|47
1724925600000|2024-08-29 10:00:00|34163.8|34148.8|34168.8|34153.8|34171.3|34156.3|34156.3|34141.3|50
1724925900000|2024-08-29 10:05:00|34166.3|34151.3|34168.8|34153.8|34171.3|34156.3|34161.3|34146.3|60
1724926200000|2024-08-29 10:10:00|34171.3|34156.3|34166.3|34151.3|34171.3|34156.3|34161.3|34146.3|30
1724926500000|2024-08-29 10:15:00|34163.8|34148.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|16
1724926800000|2024-08-29 10:20:00|34158.8|34143.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|46
1724927100000|2024-08-29 10:25:00|34161.3|34146.3|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|26
1724927400000|2024-08-29 10:30:00|34151.3|34136.3|34146.3|34131.3|34158.8|34143.8|34143.8|34128.8|35
1724927700000|2024-08-29 10:35:00|34141.3|34126.3|34141.3|34126.3|34151.3|34136.3|34123.8|34108.8|110
1724928000000|2024-08-29 10:40:00|34136.3|34121.3|34138.8|34123.8|34146.3|34131.3|34126.3|34111.3|34
1724928300000|2024-08-29 10:45:00|34141.3|34126.3|34153.8|34138.8|34156.3|34141.3|34138.8|34123.8|14
1724928600000|2024-08-29 10:50:00|34151.3|34136.3|34158.8|34143.8|34161.3|34146.3|34151.3|34136.3|25
1724928900000|2024-08-29 10:55:00|34161.3|34146.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|34
1724929200000|2024-08-29 11:00:00|34153.8|34138.8|34151.3|34136.3|34156.3|34141.3|34138.8|34123.8|38
1724929500000|2024-08-29 11:05:00|34148.8|34133.8|34156.3|34141.3|34156.3|34141.3|34143.8|34128.8|30
1724929800000|2024-08-29 11:10:00|34158.8|34143.8|34158.8|34143.8|34161.3|34146.3|34141.3|34126.3|58
1724930100000|2024-08-29 11:15:00|34156.3|34141.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|26
1724930400000|2024-08-29 11:20:00|34158.8|34143.8|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|24
1724930700000|2024-08-29 11:25:00|34156.3|34141.3|34153.8|34138.8|34156.3|34141.3|34146.3|34131.3|17
1724931000000|2024-08-29 11:30:00|34151.3|34136.3|34158.8|34143.8|34168.8|34153.8|34151.3|34136.3|30
1724931300000|2024-08-29 11:35:00|34161.3|34146.3|34178.8|34163.8|34186.3|34171.3|34158.8|34143.8|47
1724931600000|2024-08-29 11:40:00|34177.4|34162.4|34187.4|34172.4|34189.9|34174.9|34174.9|34159.9|25
1724931900000|2024-08-29 11:45:00|34189.9|34174.9|34199.9|34184.9|34199.9|34184.9|34184.9|34169.9|59
1724932200000|2024-08-29 11:50:00|34202.4|34187.4|34187.4|34172.4|34202.4|34187.4|34179.9|34164.9|45
1724932500000|2024-08-29 11:55:00|34189.9|34174.9|34179.9|34164.9|34189.9|34174.9|34177.4|34162.4|32
1724932800000|2024-08-29 12:00:00|34177.4|34162.4|34174.9|34159.9|34179.9|34164.9|34169.9|34154.9|36
1724933100000|2024-08-29 12:05:00|34172.4|34157.4|34164.9|34149.9|34172.4|34157.4|34159.9|34144.9|52
1724933400000|2024-08-29 12:10:00|34162.4|34147.4|34162.4|34147.4|34167.4|34152.4|34154.9|34139.9|34
1724933700000|2024-08-29 12:15:00|34164.9|34149.9|34157.4|34142.4|34164.9|34149.9|34144.9|34129.9|40
1724934000000|2024-08-29 12:20:00|34159.9|34144.9|34154.9|34139.9|34159.9|34144.9|34144.9|34129.9|28
1724934300000|2024-08-29 12:25:00|34152.4|34137.4|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|48
1724934600000|2024-08-29 12:30:00|34164.9|34149.9|34157.4|34142.4|34194.9|34179.9|34152.4|34137.4|240
1724934900000|2024-08-29 12:35:00|34154.9|34139.9|34144.9|34129.9|34162.4|34147.4|34139.9|34124.9|82
1724935200000|2024-08-29 12:40:00|34142.4|34127.4|34127.4|34112.4|34149.9|34134.9|34122.4|34107.4|65
1724935500000|2024-08-29 12:45:00|34124.9|34109.9|34147.4|34132.4|34157.4|34142.4|34124.9|34109.9|40
1724935800000|2024-08-29 12:50:00|34149.9|34134.9|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|29
1724936100000|2024-08-29 12:55:00|34159.9|34144.9|34164.9|34149.9|34164.9|34149.9|34147.4|34132.4|37
1724936400000|2024-08-29 13:00:00|34162.4|34147.4|34169.9|34154.9|34174.9|34159.9|34149.9|34134.9|61
1724936700000|2024-08-29 13:05:00|34172.4|34157.4|34152.4|34137.4|34172.4|34157.4|34149.9|34134.9|605
1724937000000|2024-08-29 13:10:00|34149.9|34134.9|34154.9|34139.9|34164.9|34149.9|34149.9|34134.9|22
1724937300000|2024-08-29 13:15:00|34157.4|34142.4|34174.9|34159.9|34174.9|34159.9|34149.9|34134.9|310
1724937600000|2024-08-29 13:20:00|34172.4|34157.4|34169.9|34154.9|34179.9|34164.9|34167.4|34152.4|202
1724937900000|2024-08-29 13:25:00|34167.4|34152.4|34177.4|34162.4|34182.4|34167.4|34164.9|34149.9|95
1724938200000|2024-08-29 13:30:00|34174.9|34159.9|34149.9|34134.9|34187.4|34172.4|34144.9|34129.9|72
1724938500000|2024-08-29 13:35:00|34147.4|34132.4|34084.9|34069.9|34147.4|34132.4|34079.9|34064.9|1131
1724938800000|2024-08-29 13:40:00|34087.4|34072.4|34074.9|34059.9|34097.4|34082.4|34069.9|34054.9|80
1724939100000|2024-08-29 13:45:00|34077.4|34062.4|34074.9|34059.9|34094.9|34079.9|34064.9|34049.9|90
1724939400000|2024-08-29 13:50:00|34072.4|34057.4|34067.4|34052.4|34074.9|34059.9|34049.9|34034.9|75
1724939700000|2024-08-29 13:55:00|34069.9|34054.9|34082.4|34067.4|34092.4|34077.4|34064.9|34049.9|72
1724940000000|2024-08-29 14:00:00|34087.4|34072.4|34104.9|34089.9|34114.9|34099.9|34084.9|34069.9|769
1724940300000|2024-08-29 14:05:00|34099.9|34084.9|34114.9|34099.9|34129.9|34114.9|34089.9|34074.9|609
1724940600000|2024-08-29 14:10:00|34117.1|34102.1|34152.1|34137.1|34157.1|34142.1|34114.6|34099.6|368
1724940900000|2024-08-29 14:15:00|34154.6|34139.6|34142.1|34127.1|34157.1|34142.1|34124.6|34109.6|120
1724941200000|2024-08-29 14:20:00|34144.6|34129.6|34147.1|34132.1|34154.6|34139.6|34134.6|34119.6|58
1724941500000|2024-08-29 14:25:00|34149.6|34134.6|34152.1|34137.1|34157.1|34142.1|34142.1|34127.1|57
1724941800000|2024-08-29 14:30:00|34154.6|34139.6|34147.1|34132.1|34157.1|34142.1|34142.1|34127.1|44
1724942100000|2024-08-29 14:35:00|34149.6|34134.6|34174.6|34159.6|34177.1|34162.1|34144.6|34129.6|63
1724942400000|2024-08-29 14:40:00|34177.1|34162.1|34162.1|34147.1|34182.1|34167.1|34157.1|34142.1|64
1724942700000|2024-08-29 14:45:00|34159.6|34144.6|34164.6|34149.6|34167.1|34152.1|34152.1|34137.1|41
1724943000000|2024-08-29 14:50:00|34162.1|34147.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|24
1724943300000|2024-08-29 14:55:00|34164.6|34149.6|34154.6|34139.6|34169.6|34154.6|34152.1|34137.1|62
1724943600000|2024-08-29 15:00:00|34157.1|34142.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|74
1724943900000|2024-08-29 15:05:00|34164.6|34149.6|34147.1|34132.1|34169.6|34154.6|34137.1|34122.1|110
1724944200000|2024-08-29 15:10:00|34144.6|34129.6|34162.1|34147.1|34167.1|34152.1|34139.6|34124.6|141
1724944500000|2024-08-29 15:15:00|34164.6|34149.6|34159.6|34144.6|34184.6|34169.6|34157.1|34142.1|139
1724944800000|2024-08-29 15:20:00|34162.1|34147.1|34152.1|34137.1|34162.1|34147.1|34147.1|34132.1|90
1724945100000|2024-08-29 15:25:00|34154.6|34139.6|34169.6|34154.6|34172.1|34157.1|34144.6|34129.6|237
1724945400000|2024-08-29 15:30:00|34172.1|34157.1|34197.1|34182.1|34202.1|34187.1|34167.1|34152.1|196
1724945700000|2024-08-29 15:35:00|34199.6|34184.6|34222.1|34207.1|34227.1|34212.1|34197.1|34182.1|131
1724946000000|2024-08-29 15:40:00|34224.6|34209.6|34224.6|34209.6|34237.1|34222.1|34217.1|34202.1|126
1724946300000|2024-08-29 15:45:00|34227.1|34212.1|34239.6|34224.6|34242.1|34227.1|34222.1|34207.1|18
1724946600000|2024-08-29 15:50:00|34244.6|34219.6|34249.6|34229.6|34254.6|34234.6|34244.6|34219.6|51
1724946900000|2024-08-29 15:55:00|34244.6|34224.6|34269.6|34244.6|34269.6|34249.6|34244.6|34224.6|85
1724947200000|2024-08-29 16:00:00|34259.6|34249.6|34289.6|34269.6|34289.6|34269.6|34259.6|34239.6|100
1724947500000|2024-08-29 16:05:00|34284.6|34264.6|34299.6|34279.6|34309.6|34284.6|34284.6|34264.6|91
1724947800000|2024-08-29 16:10:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34294.6|34274.6|23
1724948100000|2024-08-29 16:15:00|34299.6|34279.6|34289.6|34269.6|34299.6|34284.6|34289.6|34269.6|12
1724948400000|2024-08-29 16:20:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34289.6|34269.6|12
1724948700000|2024-08-29 16:25:00|34299.6|34279.6|34304.6|34279.6|34309.6|34284.6|34299.6|34279.6|15
1724949000000|2024-08-29 16:30:00|34299.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|8
1724949300000|2024-08-29 16:35:00|34304.6|34274.6|34299.6|34279.6|34304.6|34279.6|34294.6|34269.6|14
1724949600000|2024-08-29 16:40:00|34304.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|10
1724949900000|2024-08-29 16:45:00|34304.6|34284.6|34299.6|34279.6|34314.6|34289.6|34299.6|34279.6|31
1724950200000|2024-08-29 16:50:00|34304.6|34274.6|34289.6|34269.6|34309.6|34284.6|34284.6|34264.6|18
1724950500000|2024-08-29 16:55:00|34294.6|34274.6|34299.6|34274.6|34304.6|34284.6|34289.6|34269.6|12
1724950800000|2024-08-29 17:00:00|34294.6|34269.6|34284.6|34264.6|34294.6|34274.6|34279.6|34259.6|30
1724951100000|2024-08-29 17:05:00|34289.6|34269.6|34274.6|34254.6|34289.6|34269.6|34274.6|34254.6|15
1724951400000|2024-08-29 17:10:00|34279.6|34259.6|34269.6|34249.6|34279.6|34259.6|34259.6|34239.6|34
1724951700000|2024-08-29 17:15:00|34274.6|34254.6|34274.6|34249.6|34279.6|34259.6|34269.6|34249.6|11
1724952000000|2024-08-29 17:20:00|34269.6|34254.6|34269.6|34249.6|34279.6|34254.6|34264.6|34244.6|35
1724952300000|2024-08-29 17:25:00|34274.6|34254.6|34264.6|34244.6|34284.6|34259.6|34264.6|34244.6|10
1724952600000|2024-08-29 17:30:00|34259.6|34239.6|34274.6|34249.6|34274.6|34254.6|34259.6|34239.6|14
1724952900000|2024-08-29 17:35:00|34269.6|34244.6|34254.6|34229.6|34274.6|34254.6|34249.6|34229.6|17
1724953200000|2024-08-29 17:40:00|34249.6|34234.6|34259.6|34234.6|34264.6|34239.6|34249.6|34229.6|26
1724953500000|2024-08-29 17:45:00|34254.6|34239.6|34249.6|34229.6|34259.6|34239.6|34244.6|34224.6|26
1724953800000|2024-08-29 17:50:00|34254.6|34234.6|34269.6|34249.6|34269.6|34249.6|34249.6|34229.6|14
1724954100000|2024-08-29 17:55:00|34264.6|34244.6|34274.6|34254.6|34279.6|34259.6|34264.6|34244.6|7
1724954400000|2024-08-29 18:00:00|34269.6|34249.6|34274.6|34254.6|34274.6|34254.6|34249.6|34229.6|26
1724954700000|2024-08-29 18:05:00|34269.6|34249.6|34269.6|34244.6|34274.6|34254.6|34269.6|34244.6|2
1724955000000|2024-08-29 18:10:00|34264.6|34249.6|34264.6|34239.6|34269.6|34249.6|34264.6|34239.6|6
1724955300000|2024-08-29 18:15:00|34259.6|34234.6|34259.6|34234.6|34264.6|34239.6|34254.6|34234.6|14
1724955600000|2024-08-29 18:20:00|34254.6|34239.6|34264.6|34239.6|34264.6|34239.6|34254.6|34234.6|5
1724955900000|2024-08-29 18:25:00|34259.6|34234.6|34214.6|34199.6|34264.6|34239.6|34209.6|34189.6|22
1724956200000|2024-08-29 18:30:00|34212.1|34197.1|34197.1|34182.1|34212.1|34197.1|34194.6|34179.6|16
1724956500000|2024-08-29 18:35:00|34199.6|34184.6|34154.6|34139.6|34204.6|34189.6|34154.6|34139.6|68
1724956800000|2024-08-29 18:40:00|34152.1|34137.1|34137.1|34122.1|34172.1|34157.1|34122.1|34107.1|51
1724957100000|2024-08-29 18:45:00|34139.6|34124.6|34139.6|34124.6|34144.6|34129.6|34104.6|34089.6|15
1724957400000|2024-08-29 18:50:00|34137.1|34122.1|34144.6|34129.6|34147.1|34132.1|34112.1|34097.1|9
1724957700000|2024-08-29 18:55:00|34147.1|34132.1|34144.6|34129.6|34154.6|34139.6|34134.6|34119.6|12
1724958000000|2024-08-29 19:00:00|34142.1|34127.1|34124.6|34109.6|34144.6|34129.6|34124.6|34109.6|23
1724958300000|2024-08-29 19:05:00|34127.1|34112.1|34134.6|34119.6|34139.6|34124.6|34122.1|34107.1|8
1724958600000|2024-08-29 19:10:00|34137.1|34122.1|34129.6|34114.6|34139.6|34124.6|34122.1|34107.1|4
1724958900000|2024-08-29 19:15:00|34132.1|34117.1|34157.1|34142.1|34167.1|34152.1|34127.1|34112.1|22
1724959200000|2024-08-29 19:20:00|34154.6|34139.6|34164.6|34149.6|34169.6|34154.6|34147.1|34132.1|44
1724959500000|2024-08-29 19:25:00|34167.1|34152.1|34179.6|34164.6|34179.6|34164.6|34159.6|34144.6|22
1724959800000|2024-08-29 19:30:00|34182.1|34167.1|34189.6|34174.6|34194.6|34179.6|34174.6|34159.6|38
1724960100000|2024-08-29 19:35:00|34187.1|34172.1|34189.6|34174.6|34214.6|34199.6|34184.6|34169.6|41
1724960400000|2024-08-29 19:40:00|34192.1|34177.1|34159.6|34144.6|34194.6|34179.6|34159.6|34144.6|4
1724960700000|2024-08-29 19:45:00|34162.1|34147.1|34152.1|34137.1|34164.6|34149.6|34149.6|34134.6|6
1724961000000|2024-08-29 19:50:00|34149.6|34134.6|34149.6|34134.6|34164.6|34149.6|34144.6|34129.6|26
1724961300000|2024-08-29 19:55:00|34152.1|34137.1|34172.1|34157.1|34177.1|34162.1|34152.1|34137.1|46
1724961600000|2024-08-29 20:00:00|34181.6|34141.6|34203|34163|34206.5|34166.5|34179.6|34139.6|0
1724961900000|2024-08-29 20:05:00|34201.7|34161.7|34221|34181|34223.1|34183.1|34201|34161|0
1724962200000|2024-08-29 20:10:00|34222.4|34182.4|34215.5|34175.5|34226.5|34186.5|34214.8|34174.8|0
1724962500000|2024-08-29 20:15:00|34216.9|34176.9|34223.1|34183.1|34223.1|34183.1|34215.5|34175.5|0
1724962800000|2024-08-29 20:20:00|34223|34183|34222.4|34182.4|34227.2|34187.2|34221|34181|0
1724963100000|2024-08-29 20:25:00|34222.3|34182.3|34225.2|34185.2|34227.2|34187.2|34221|34181|0
1724963400000|2024-08-29 20:30:00|34226.5|34186.5|34218.2|34178.2|34227.2|34187.2|34218.2|34178.2|0
1724963700000|2024-08-29 20:35:00|34217.5|34177.5|34218.9|34178.9|34223.1|34183.1|34215.5|34175.5|0
1724964000000|2024-08-29 20:40:00|34219|34179|34216.9|34176.9|34221|34181|34215.5|34175.5|0
1724964300000|2024-08-29 20:45:00|34216.8|34176.8|34211.3|34171.3|34216.9|34176.9|34211.3|34171.3|0
1724964600000|2024-08-29 20:50:00|34211.4|34171.4|34215.5|34175.5|34218.2|34178.2|34211.3|34171.3|0
1724964900000|2024-08-29 20:55:00|34216.9|34176.9|34216.2|34176.2|34220.3|34180.3|34215.5|34175.5|0
1724965200000|2024-08-29 21:00:00|34216.9|34176.9|34219.6|34179.6|34219.6|34179.6|34216.9|34176.9|0
1724965500000|2024-08-29 21:05:00|34218.9|34178.9|34214.8|34174.8|34218.9|34178.9|34214.8|34174.8|0
1724965800000|2024-08-29 21:10:00|34214.1|34174.1|34212|34172|34216.2|34176.2|34212|34172|0
1724966100000|2024-08-29 21:15:00|34212.7|34172.7|34213.4|34173.4|34218.9|34178.9|34212|34172|0
1724966400000|2024-08-29 21:20:00|34213.5|34173.5|34216.9|34176.9|34216.9|34176.9|34213.4|34173.4|0
1724966700000|2024-08-29 21:25:00|34216.8|34176.8|34217.5|34177.5|34217.5|34177.5|34214.8|34174.8|0
1724967000000|2024-08-29 21:30:00|34217.6|34177.6|34217.5|34177.5|34218.2|34178.2|34217.5|34177.5|0
1724967300000|2024-08-29 21:35:00|34217.6|34177.6|34221.7|34181.7|34221.7|34181.7|34217.6|34177.6|0
1724967600000|2024-08-29 21:40:00|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|0
1724967900000|2024-08-29 21:45:00|34222.3|34182.3|34221|34181|34223.8|34183.8|34220.3|34180.3|0
1724968200000|2024-08-29 21:50:00|34220.3|34180.3|34221.7|34181.7|34222.4|34182.4|34220.3|34180.3|0
1724968500000|2024-08-29 21:55:00|34221|34181|34220.3|34180.3|34221.7|34181.7|34218.9|34178.9|0
1724968800000|2024-08-29 22:00:00|34220.4|34180.4|34219.6|34179.6|34232.1|34192.1|34216.2|34176.2|0
1724969100000|2024-08-29 22:05:00|34219.5|34179.5|34202.4|34162.4|34219.5|34179.5|34189.9|34149.9|0
1724969400000|2024-08-29 22:10:00|34202.3|34162.3|34205.8|34165.8|34211.3|34171.3|34197.5|34157.5|0
1724969700000|2024-08-29 22:15:00|34206.5|34166.5|34214.1|34174.1|34218.2|34178.2|34205.1|34165.1|0
1724970000000|2024-08-29 22:20:00|34213.4|34173.4|34205.1|34165.1|34216.9|34176.9|34201|34161|0
1724970300000|2024-08-29 22:25:00|34204.4|34164.4|34211.3|34171.3|34212.7|34172.7|34203|34163|0
1724970600000|2024-08-29 22:30:00|34210.6|34170.6|34208.6|34168.6|34213.4|34173.4|34207.2|34167.2|0
1724970900000|2024-08-29 22:35:00|34208.5|34168.5|34208.6|34168.6|34208.6|34168.6|34205.1|34165.1|0
1724971200000|2024-08-29 22:40:00|34208.5|34168.5|34214.8|34174.8|34215.5|34175.5|34206.5|34166.5|0
1724971500000|2024-08-29 22:45:00|34214.9|34174.9|34210|34170|34215.5|34175.5|34206.5|34166.5|0
1724971800000|2024-08-29 22:50:00|34209.3|34169.3|34208.6|34168.6|34212.1|34172.1|34207.2|34167.2|0
1724972100000|2024-08-29 22:55:00|34207.9|34167.9|34210|34170|34210.7|34170.7|34207.2|34167.2|0
1724972400000|2024-08-29 23:00:00|34209.3|34169.3|34205.2|34165.2|34209.3|34169.3|34201.7|34161.7|0
1724972700000|2024-08-29 23:05:00|34204.5|34164.5|34209.3|34169.3|34210.7|34170.7|34201.7|34161.7|0
1724973000000|2024-08-29 23:10:00|34209.4|34169.4|34212.8|34172.8|34212.8|34172.8|34208.6|34168.6|0
1724973300000|2024-08-29 23:15:00|34212.1|34172.1|34210.7|34170.7|34213.5|34173.5|34209.3|34169.3|0
1724973600000|2024-08-29 23:20:00|34210|34170|34214.9|34174.9|34217.6|34177.6|34210|34170|0
1724973900000|2024-08-29 23:25:00|34215.5|34175.5|34215.6|34175.6|34216.9|34176.9|34212.8|34172.8|0
1724974200000|2024-08-29 23:30:00|34215.5|34175.5|34207.3|34167.3|34215.5|34175.5|34205.9|34165.9|0
1724974500000|2024-08-29 23:35:00|34207.2|34167.2|34205.9|34165.9|34210.7|34170.7|34205.2|34165.2|0
1724974800000|2024-08-29 23:40:00|34205.2|34165.2|34206.6|34166.6|34208.6|34168.6|34203.1|34163.1|0
1724975100000|2024-08-29 23:45:00|34207.3|34167.3|34213.5|34173.5|34214.9|34174.9|34205.2|34165.2|0
1724975400000|2024-08-29 23:50:00|34214.2|34174.2|34205.9|34165.9|34214.2|34174.2|34203.8|34163.8|0
1724975700000|2024-08-29 23:55:00|34205.2|34165.2|34205.2|34165.2|34208.6|34168.6|34205.2|34165.2|0
1724976000000|2024-08-30 00:00:00|34205.9|34165.9|34192.1|34152.1|34207.3|34167.3|34190|34150|0
1724976300000|2024-08-30 00:05:00|34192|34152|34175.7|34135.7|34193.4|34153.4|34171.6|34131.6|0
1724976600000|2024-08-30 00:10:00|34175|34135|34171.6|34131.6|34180.3|34140.3|34170.9|34130.9|0
1724976900000|2024-08-30 00:15:00|34172.3|34132.3|34190.5|34150.5|34203.9|34163.9|34172.3|34132.3|0
1724977200000|2024-08-30 00:20:00|34190.6|34150.6|34197.5|34157.5|34204|34164|34183.8|34143.8|0
1724977500000|2024-08-30 00:25:00|34197.4|34157.4|34218.1|34178.1|34224.8|34184.8|34197.4|34157.4|0
1724977800000|2024-08-30 00:30:00|34218.2|34178.2|34224.9|34184.9|34238.5|34198.5|34218.1|34178.1|0
1724978100000|2024-08-30 00:35:00|34225|34185|34218.3|34178.3|34225.1|34185.1|34218.2|34178.2|0
1724978400000|2024-08-30 00:40:00|34218.2|34178.2|34225|34185|34225|34185|34218.2|34178.2|0
1724978700000|2024-08-30 00:45:00|34224.9|34184.9|34225|34185|34225|34185|34211.5|34171.5|0
1724979000000|2024-08-30 00:50:00|34224.9|34184.9|34211.6|34171.6|34225|34185|34211.5|34171.5|0
1724979300000|2024-08-30 00:55:00|34218.3|34178.3|34211.6|34171.6|34225.2|34185.2|34211.6|34171.6|0
1724979600000|2024-08-30 01:00:00|34211.7|34171.7|34232.1|34192.1|34232.1|34192.1|34211.7|34171.7|0
1724979900000|2024-08-30 01:05:00|34232|34192|34221.7|34181.7|34238.7|34198.7|34218.4|34178.4|0
1724980200000|2024-08-30 01:10:00|34218.4|34178.4|34218.3|34178.3|34225.1|34185.1|34218.3|34178.3|0
1724980500000|2024-08-30 01:15:00|34218.2|34178.2|34211.4|34171.4|34221.6|34181.6|34211.4|34171.4|0
1724980800000|2024-08-30 01:20:00|34211.5|34171.5|34221.4|34181.4|34224.8|34184.8|34211.3|34171.3|0
1724981100000|2024-08-30 01:25:00|34224.8|34184.8|34211.2|34171.2|34224.8|34184.8|34211.1|34171.1|0
1724981400000|2024-08-30 01:30:00|34217.9|34177.9|34231.5|34191.5|34231.6|34191.6|34211.2|34171.2|0
1724981700000|2024-08-30 01:35:00|34231.6|34191.6|34228.4|34188.4|34231.7|34191.7|34224.8|34184.8|0
1724982000000|2024-08-30 01:40:00|34231.7|34191.7|34231.7|34191.7|34231.8|34191.8|34228.3|34188.3|0
1724982300000|2024-08-30 01:45:00|34231.6|34191.6|34231.7|34191.7|34238.6|34198.6|34231.6|34191.6|0
1724982600000|2024-08-30 01:50:00|34231.8|34191.8|34238.4|34198.4|34238.5|34198.5|34231.7|34191.7|0
1724982900000|2024-08-30 01:55:00|34231.7|34191.7|34231.5|34191.5|34238.4|34198.4|34224.8|34184.8|0
1724983200000|2024-08-30 02:00:00|34224.8|34184.8|34238.5|34198.5|34245.3|34205.3|34224.8|34184.8|0
1724983500000|2024-08-30 02:05:00|34241.8|34201.8|34231.6|34191.6|34241.8|34201.8|34231.5|34191.5|0
1724983800000|2024-08-30 02:10:00|34231.7|34191.7|34238.4|34198.4|34245.1|34205.1|34231.7|34191.7|0
1724984100000|2024-08-30 02:15:00|34238.3|34198.3|34238.5|34198.5|34245.1|34205.1|34238.3|34198.3|0
1724984400000|2024-08-30 02:20:00|34245.2|34205.2|34245.4|34205.4|34245.4|34205.4|34238.5|34198.5|0
1724984700000|2024-08-30 02:25:00|34245.5|34205.5|34252.2|34212.2|34252.2|34212.2|34245.4|34205.4|0
1724985000000|2024-08-30 02:30:00|34252.3|34212.3|34258.3|34218.3|34258.4|34218.4|34252.2|34212.2|0
1724985300000|2024-08-30 02:35:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724985600000|2024-08-30 02:40:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34251.6|34211.6|0
1724985900000|2024-08-30 02:45:00|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|34258.3|34218.3|0
1724986200000|2024-08-30 02:50:00|34258.3|34218.3|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724986500000|2024-08-30 02:55:00|34258.2|34218.2|34265.1|34225.1|34265.2|34225.2|34251.5|34211.5|0
1724986800000|2024-08-30 03:00:00|34258.5|34218.5|34251.6|34211.6|34265.2|34225.2|34244.8|34204.8|0
1724987100000|2024-08-30 03:05:00|34251.5|34211.5|34237.9|34197.9|34251.5|34211.5|34234.6|34194.6|0
1724987400000|2024-08-30 03:10:00|34238|34198|34231.2|34191.2|34238|34198|34231.1|34191.1|0
1724987700000|2024-08-30 03:15:00|34231.1|34191.1|34231.1|34191.1|34237.9|34197.9|34231.1|34191.1|0
1724988000000|2024-08-30 03:20:00|34231.2|34191.2|34224.3|34184.3|34231.2|34191.2|34224.3|34184.3|0
1724988300000|2024-08-30 03:25:00|34224.4|34184.4|34224.4|34184.4|34224.5|34184.5|34224.4|34184.4|0
1724988600000|2024-08-30 03:30:00|34224.5|34184.5|34224.5|34184.5|34224.5|34184.5|34224.4|34184.4|0
1724988900000|2024-08-30 03:35:00|34224.4|34184.4|34217.7|34177.7|34224.4|34184.4|34217.6|34177.6|0
1724989200000|2024-08-30 03:40:00|34217.6|34177.6|34217.6|34177.6|34217.7|34177.7|34210.7|34170.7|0
1724989500000|2024-08-30 03:45:00|34217.7|34177.7|34217.7|34177.7|34224.5|34184.5|34217.6|34177.6|0
1724989800000|2024-08-30 03:50:00|34217.8|34177.8|34217.8|34177.8|34224.6|34184.6|34217.7|34177.7|0
1724990100000|2024-08-30 03:55:00|34217.7|34177.7|34224.5|34184.5|34224.6|34184.6|34217.7|34177.7|0
1724990400000|2024-08-30 04:00:00|34224.6|34184.6|34214.4|34174.4|34224.6|34184.6|34214.4|34174.4|0
1724990700000|2024-08-30 04:05:00|34211|34171|34211|34171|34211.1|34171.1|34211|34171|0
1724991000000|2024-08-30 04:10:00|34211.1|34171.1|34204.3|34164.3|34211.1|34171.1|34204.2|34164.2|0
1724991300000|2024-08-30 04:15:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34197.4|34157.4|0
1724991600000|2024-08-30 04:20:00|34197.6|34157.6|34204.3|34164.3|34204.3|34164.3|34197.6|34157.6|0
1724991900000|2024-08-30 04:25:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34190.8|34150.8|0
1724992200000|2024-08-30 04:30:00|34197.4|34157.4|34204.4|34164.4|34204.4|34164.4|34190.7|34150.7|0
1724992500000|2024-08-30 04:35:00|34211.1|34171.1|34211.2|34171.2|34211.2|34171.2|34204.4|34164.4|0
1724992800000|2024-08-30 04:40:00|34211.3|34171.3|34224.7|34184.7|34224.8|34184.8|34211.2|34171.2|0
1724993100000|2024-08-30 04:45:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724993400000|2024-08-30 04:50:00|34231.6|34191.6|34231.5|34191.5|34238.3|34198.3|34231.5|34191.5|0
1724993700000|2024-08-30 04:55:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724994000000|2024-08-30 05:00:00|34224.8|34184.8|34238.1|34198.1|34244.9|34204.9|34218.1|34178.1|0
1724994300000|2024-08-30 05:05:00|34238.2|34198.2|34238.1|34198.1|34244.9|34204.9|34231.4|34191.4|0
1724994600000|2024-08-30 05:10:00|34231.4|34191.4|34238.1|34198.1|34244.8|34204.8|34231.4|34191.4|0
1724994900000|2024-08-30 05:15:00|34238|34198|34231.4|34191.4|34238.1|34198.1|34231.4|34191.4|0
1724995200000|2024-08-30 05:20:00|34231.3|34191.3|34231.3|34191.3|34231.3|34191.3|34224.5|34184.5|0
1724995500000|2024-08-30 05:25:00|34231.2|34191.2|34231.2|34191.2|34238.1|34198.1|34224.5|34184.5|0
1724995800000|2024-08-30 05:30:00|34237.9|34197.9|34231.3|34191.3|34238.1|34198.1|34231.2|34191.2|0
1724996100000|2024-08-30 05:35:00|34231.4|34191.4|34251.8|34211.8|34251.8|34211.8|34231.4|34191.4|0
1724996400000|2024-08-30 05:40:00|34251.9|34211.9|34251.9|34211.9|34258.6|34218.6|34251.7|34211.7|0
1724996700000|2024-08-30 05:45:00|34252|34212|34265.2|34225.2|34265.2|34225.2|34251.8|34211.8|0
1724997000000|2024-08-30 05:50:00|34271.9|34231.9|34271.9|34231.9|34285.3|34245.3|34258.5|34218.5|0
1724997300000|2024-08-30 05:55:00|34278.6|34238.6|34258.1|34218.1|34285.4|34245.4|34251.3|34211.3|0
1724997600000|2024-08-30 06:00:00|34248.1|34233.1|34228.1|34213.1|34263.1|34248.1|34218.1|34203.1|41
1724997900000|2024-08-30 06:05:00|34230.6|34215.6|34253.1|34238.1|34255.6|34240.6|34228.1|34213.1|20
1724998200000|2024-08-30 06:10:00|34255.6|34240.6|34248.1|34233.1|34263.1|34248.1|34243.1|34228.1|24
1724998500000|2024-08-30 06:15:00|34245.6|34230.6|34243.1|34228.1|34253.1|34238.1|34243.1|34228.1|8
1724998800000|2024-08-30 06:20:00|34245.6|34230.6|34253.1|34238.1|34258.1|34243.1|34235.6|34220.6|31
1724999100000|2024-08-30 06:25:00|34250.6|34235.6|34240.6|34225.6|34255.6|34240.6|34240.6|34225.6|13
1724999400000|2024-08-30 06:30:00|34238.1|34223.1|34243.1|34228.1|34248.1|34233.1|34230.6|34215.6|29
1724999700000|2024-08-30 06:35:00|34240.6|34225.6|34228.1|34213.1|34243.1|34228.1|34220.6|34205.6|9
1725000000000|2024-08-30 06:40:00|34223.1|34208.1|34225.6|34210.6|34230.6|34215.6|34223.1|34208.1|9
1725000300000|2024-08-30 06:45:00|34223.1|34208.1|34233.1|34218.1|34235.6|34220.6|34220.6|34205.6|13
1725000600000|2024-08-30 06:50:00|34230.6|34215.6|34228.1|34213.1|34235.6|34220.6|34223.1|34208.1|13
1725000900000|2024-08-30 06:55:00|34230.6|34215.6|34243.1|34228.1|34253.1|34238.1|34228.1|34213.1|61
1725001200000|2024-08-30 07:00:00|34240.6|34225.6|34285.6|34270.6|34305.6|34290.6|34230.6|34215.6|309
1725001500000|2024-08-30 07:05:00|34283.1|34268.1|34283.1|34268.1|34290.6|34275.6|34253.1|34238.1|172
1725001800000|2024-08-30 07:10:00|34280.6|34265.6|34350.6|34335.6|34350.6|34335.6|34260.6|34245.6|220
1725002100000|2024-08-30 07:15:00|34348.1|34333.1|34368.1|34353.1|34385.6|34370.6|34335.6|34320.6|233
1725002400000|2024-08-30 07:20:00|34370.6|34355.6|34355.6|34340.6|34380.6|34365.6|34353.1|34338.1|123
1725002700000|2024-08-30 07:25:00|34350.6|34335.6|34380.6|34365.6|34380.6|34365.6|34350.6|34335.6|156
1725003000000|2024-08-30 07:30:00|34385.6|34370.6|34405.6|34390.6|34405.6|34390.6|34383.1|34368.1|143
1725003300000|2024-08-30 07:35:00|34408.1|34393.1|34445.6|34430.6|34445.6|34430.6|34405.6|34390.6|173
1725003600000|2024-08-30 07:40:00|34444.6|34429.6|34439.6|34424.6|34452.1|34437.1|34432.1|34417.1|192
1725003900000|2024-08-30 07:45:00|34437.1|34422.1|34412.1|34397.1|34454.6|34439.6|34404.6|34389.6|109
1725004200000|2024-08-30 07:50:00|34409.6|34394.6|34409.6|34394.6|34414.6|34399.6|34402.1|34387.1|74
1725004500000|2024-08-30 07:55:00|34412.1|34397.1|34414.6|34399.6|34434.6|34419.6|34409.6|34394.6|65
1725004800000|2024-08-30 08:00:00|34417.1|34402.1|34414.6|34399.6|34419.6|34404.6|34404.6|34389.6|85
1725005100000|2024-08-30 08:05:00|34419.6|34404.6|34414.6|34399.6|34424.6|34409.6|34404.6|34389.6|89
1725005400000|2024-08-30 08:10:00|34417.1|34402.1|34437.1|34422.1|34439.6|34424.6|34417.1|34402.1|51
1725005700000|2024-08-30 08:15:00|34434.6|34419.6|34427.1|34412.1|34442.1|34427.1|34424.6|34409.6|64
1725006000000|2024-08-30 08:20:00|34424.6|34409.6|34402.1|34387.1|34429.6|34414.6|34399.6|34384.6|80
1725006300000|2024-08-30 08:25:00|34399.6|34384.6|34424.6|34409.6|34429.6|34414.6|34399.6|34384.6|52
1725006600000|2024-08-30 08:30:00|34422.1|34407.1|34427.1|34412.1|34429.6|34414.6|34409.6|34394.6|62
1725006900000|2024-08-30 08:35:00|34429.6|34414.6|34429.6|34414.6|34434.6|34419.6|34422.1|34407.1|76
1725007200000|2024-08-30 08:40:00|34434.6|34419.6|34419.6|34404.6|34434.6|34419.6|34414.6|34399.6|35
1725007500000|2024-08-30 08:45:00|34417.1|34402.1|34404.6|34389.6|34427.1|34412.1|34404.6|34389.6|64
1725007800000|2024-08-30 08:50:00|34407.1|34392.1|34402.1|34387.1|34409.6|34394.6|34389.6|34374.6|78
1725008100000|2024-08-30 08:55:00|34399.6|34384.6|34399.6|34384.6|34407.1|34392.1|34397.1|34382.1|18
1725008400000|2024-08-30 09:00:00|34397.1|34382.1|34419.6|34404.6|34424.6|34409.6|34384.6|34369.6|100
1725008700000|2024-08-30 09:05:00|34414.6|34399.6|34417.1|34402.1|34419.6|34404.6|34404.6|34389.6|56
1724623200000|2024-08-25 22:00:00|33695.2|33655.2|33699.3|33659.3|33700|33660|33691.8|33651.8|0
1724623500000|2024-08-25 22:05:00|33698.6|33658.6|33709.6|33669.6|33714.4|33674.4|33697.2|33657.2|0
1724623800000|2024-08-25 22:10:00|33708.9|33668.9|33708.2|33668.2|33713|33673|33708.2|33668.2|0
1724624100000|2024-08-25 22:15:00|33707.5|33667.5|33706.9|33666.9|33711.7|33671.7|33700.7|33660.7|0
1724624400000|2024-08-25 22:20:00|33708.2|33668.2|33703.4|33663.4|33709.6|33669.6|33702|33662|0
1724624700000|2024-08-25 22:25:00|33702.7|33662.7|33691.1|33651.1|33703.4|33663.4|33682.1|33642.1|0
1724625000000|2024-08-25 22:30:00|33692.4|33652.4|33664.3|33624.3|33695.2|33655.2|33654.7|33614.7|0
1724625300000|2024-08-25 22:35:00|33663.6|33623.6|33654.7|33614.7|33666.4|33626.4|33654|33614|0
1724625600000|2024-08-25 22:40:00|33655.4|33615.4|33648.5|33608.5|33660.2|33620.2|33638.9|33598.9|0
1724625900000|2024-08-25 22:45:00|33647.8|33607.8|33645.8|33605.8|33653.3|33613.3|33638.2|33598.2|0
1724626200000|2024-08-25 22:50:00|33646.5|33606.5|33648.5|33608.5|33650.6|33610.6|33645.8|33605.8|0
1724626500000|2024-08-25 22:55:00|33649.2|33609.2|33637.6|33597.6|33649.9|33609.9|33636.2|33596.2|0
1724626800000|2024-08-25 23:00:00|33638.9|33598.9|33633.4|33593.4|33641|33601|33625.9|33585.9|0
1724627100000|2024-08-25 23:05:00|33632.7|33592.7|33636.2|33596.2|33637.5|33597.5|33627.9|33587.9|0
1724627400000|2024-08-25 23:10:00|33636.1|33596.1|33645.8|33605.8|33648.5|33608.5|33635.5|33595.5|0
1724627700000|2024-08-25 23:15:00|33645.7|33605.7|33629.3|33589.3|33645.8|33605.8|33627.9|33587.9|0
1724628000000|2024-08-25 23:20:00|33628.6|33588.6|33636.2|33596.2|33636.2|33596.2|33625.9|33585.9|0
1724628300000|2024-08-25 23:25:00|33637.5|33597.5|33638.9|33598.9|33643.7|33603.7|33635.5|33595.5|0
1724628600000|2024-08-25 23:30:00|33640.3|33600.3|33635.5|33595.5|33642.3|33602.3|33635.5|33595.5|0
1724628900000|2024-08-25 23:35:00|33636.2|33596.2|33641|33601|33642.3|33602.3|33635.5|33595.5|0
1724629200000|2024-08-25 23:40:00|33640.9|33600.9|33645.8|33605.8|33648.5|33608.5|33632.7|33592.7|0
1724629500000|2024-08-25 23:45:00|33646.5|33606.5|33652.4|33612.4|33655.1|33615.1|33640.3|33600.3|0
1724629800000|2024-08-25 23:50:00|33651.7|33611.7|33660.7|33620.7|33660.7|33620.7|33649.7|33609.7|0
1724630100000|2024-08-25 23:55:00|33660.6|33620.6|33660.7|33620.7|33662|33622|33656.5|33616.5|0
1724630400000|2024-08-26 00:00:00|33662|33622|33673|33633|33675.7|33635.7|33662|33622|0
1724630700000|2024-08-26 00:05:00|33673.7|33633.7|33660.7|33620.7|33674.4|33634.4|33659.3|33619.3|0
1724631000000|2024-08-26 00:10:00|33662|33622|33650.1|33610.1|33672.1|33632.1|33648.7|33608.7|0
1724631300000|2024-08-26 00:15:00|33651.5|33611.5|33617.2|33577.2|33651.5|33611.5|33603.6|33563.6|0
1724631600000|2024-08-26 00:20:00|33617.3|33577.3|33603.8|33563.8|33624.1|33584.1|33603.8|33563.8|0
1724631900000|2024-08-26 00:25:00|33597.1|33557.1|33583.8|33543.8|33603.8|33563.8|33577|33537|0
1724632200000|2024-08-26 00:30:00|33577.1|33537.1|33584|33544|33584|33544|33577|33537|0
1724632500000|2024-08-26 00:35:00|33583.9|33543.9|33604.3|33564.3|33604.3|33564.3|33577.2|33537.2|0
1724632800000|2024-08-26 00:40:00|33597.6|33557.6|33624.4|33584.4|33624.5|33584.5|33597.6|33557.6|0
1724633100000|2024-08-26 00:45:00|33624.3|33584.3|33638.1|33598.1|33638.1|33598.1|33624.3|33584.3|0
1724633400000|2024-08-26 00:50:00|33638.2|33598.2|33644.7|33604.7|33651.5|33611.5|33638.2|33598.2|0
1724633700000|2024-08-26 00:55:00|33644.6|33604.6|33658|33618|33658.1|33618.1|33644.6|33604.6|0
1724634000000|2024-08-26 01:00:00|33661.3|33621.3|33658.1|33618.1|33664.9|33624.9|33651.3|33611.3|0
1724634300000|2024-08-26 01:05:00|33658|33618|33638.1|33598.1|33658.1|33618.1|33638|33598|0
1724634600000|2024-08-26 01:10:00|33638.2|33598.2|33631.6|33591.6|33644.9|33604.9|33631.5|33591.5|0
1724634900000|2024-08-26 01:15:00|33631.7|33591.7|33631.8|33591.8|33645.4|33605.4|33624.8|33584.8|0
1724635200000|2024-08-26 01:20:00|33635.1|33595.1|33631.8|33591.8|33645.3|33605.3|33631.8|33591.8|0
1724635500000|2024-08-26 01:25:00|33638.4|33598.4|33631.7|33591.7|33638.5|33598.5|33631.7|33591.7|0
1724635800000|2024-08-26 01:30:00|33631.6|33591.6|33631.7|33591.7|33645.1|33605.1|33631.6|33591.6|0
1724636100000|2024-08-26 01:35:00|33631.6|33591.6|33631.4|33591.4|33638.4|33598.4|33624.6|33584.6|0
1724636400000|2024-08-26 01:40:00|33631.3|33591.3|33624.7|33584.7|33631.4|33591.4|33624.6|33584.6|0
1724636700000|2024-08-26 01:45:00|33631.3|33591.3|33624.7|33584.7|33631.6|33591.6|33624.7|33584.7|0
1724637000000|2024-08-26 01:50:00|33628|33588|33631.3|33591.3|33631.4|33591.4|33624.6|33584.6|0
1724637300000|2024-08-26 01:55:00|33631.2|33591.2|33624.4|33584.4|33631.2|33591.2|33624.4|33584.4|0
1724637600000|2024-08-26 02:00:00|33624.5|33584.5|33631.2|33591.2|33631.2|33591.2|33624.4|33584.4|0
1724637900000|2024-08-26 02:05:00|33624.5|33584.5|33624.5|33584.5|33631.2|33591.2|33624.3|33584.3|0
1724638200000|2024-08-26 02:10:00|33624.4|33584.4|33611.1|33571.1|33624.4|33584.4|33610.9|33570.9|0
1724638500000|2024-08-26 02:15:00|33617.7|33577.7|33617.7|33577.7|33617.9|33577.9|33611|33571|0
1724638800000|2024-08-26 02:20:00|33614.3|33574.3|33604.3|33564.3|33617.7|33577.7|33604.2|33564.2|0
1724639100000|2024-08-26 02:25:00|33604.2|33564.2|33601|33561|33611.1|33571.1|33597.7|33557.7|0
1724639400000|2024-08-26 02:30:00|33597.6|33557.6|33597.7|33557.7|33604.4|33564.4|33597.6|33557.6|0
1724639700000|2024-08-26 02:35:00|33597.6|33557.6|33604.3|33564.3|33604.3|33564.3|33597.5|33557.5|0
1724640000000|2024-08-26 02:40:00|33604.2|33564.2|33604.1|33564.1|33604.3|33564.3|33597.4|33557.4|0
1724640300000|2024-08-26 02:45:00|33597.4|33557.4|33604.2|33564.2|33604.3|33564.3|33597.4|33557.4|0
1724640600000|2024-08-26 02:50:00|33604.3|33564.3|33610.9|33570.9|33610.9|33570.9|33604.2|33564.2|0
1724640900000|2024-08-26 02:55:00|33604.2|33564.2|33597.4|33557.4|33604.2|33564.2|33597.4|33557.4|0
1724641200000|2024-08-26 03:00:00|33597.5|33557.5|33604.1|33564.1|33604.2|33564.2|33597.4|33557.4|0
1724641500000|2024-08-26 03:05:00|33604.2|33564.2|33611.1|33571.1|33611.1|33571.1|33604.2|33564.2|0
1724641800000|2024-08-26 03:10:00|33611.2|33571.2|33617.6|33577.6|33617.7|33577.7|33610.9|33570.9|0
1724642100000|2024-08-26 03:15:00|33617.7|33577.7|33624.4|33584.4|33624.4|33584.4|33617.7|33577.7|0
1724642400000|2024-08-26 03:20:00|33617.8|33577.8|33617.7|33577.7|33624.4|33584.4|33617.6|33577.6|0
1724642700000|2024-08-26 03:25:00|33621|33581|33617.6|33577.6|33621|33581|33617.5|33577.5|0
1724643000000|2024-08-26 03:30:00|33617.5|33577.5|33610.8|33570.8|33617.6|33577.6|33610.8|33570.8|0
1724643300000|2024-08-26 03:35:00|33610.6|33570.6|33596.9|33556.9|33610.7|33570.7|33590.1|33550.1|0
1724643600000|2024-08-26 03:40:00|33596.8|33556.8|33603.5|33563.5|33603.6|33563.6|33593.4|33553.4|0
1724643900000|2024-08-26 03:45:00|33596.9|33556.9|33596.7|33556.7|33603.6|33563.6|33596.7|33556.7|0
1724644200000|2024-08-26 03:50:00|33596.6|33556.6|33603.5|33563.5|33603.6|33563.6|33596.6|33556.6|0
1724644500000|2024-08-26 03:55:00|33603.4|33563.4|33603.5|33563.5|33603.5|33563.5|33596.8|33556.8|0
1724644800000|2024-08-26 04:00:00|33603.4|33563.4|33600.3|33560.3|33610.3|33570.3|33597|33557|0
1724645100000|2024-08-26 04:05:00|33603.6|33563.6|33603.7|33563.7|33603.7|33563.7|33596.8|33556.8|0
1724645400000|2024-08-26 04:10:00|33597|33557|33597.2|33557.2|33603.8|33563.8|33597|33557|0
1724645700000|2024-08-26 04:15:00|33597.1|33557.1|33597.1|33557.1|33597.2|33557.2|33597.1|33557.1|0
1724646000000|2024-08-26 04:20:00|33597.2|33557.2|33597.2|33557.2|33603.8|33563.8|33597.1|33557.1|0
1724646300000|2024-08-26 04:25:00|33597.1|33557.1|33600.4|33560.4|33603.8|33563.8|33597.1|33557.1|0
1724646600000|2024-08-26 04:30:00|33600.5|33560.5|33600.5|33560.5|33603.8|33563.8|33597.1|33557.1|0
1724646900000|2024-08-26 04:35:00|33603.8|33563.8|33604|33564|33604|33564|33600.5|33560.5|0
1724647200000|2024-08-26 04:40:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.8|33563.8|0
1724647500000|2024-08-26 04:45:00|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|0
1724647800000|2024-08-26 04:50:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|0
1724648100000|2024-08-26 04:55:00|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|0
1724648400000|2024-08-26 05:00:00|33597.1|33557.1|33590.4|33550.4|33597.1|33557.1|33590.4|33550.4|0
1724648700000|2024-08-26 05:05:00|33593.7|33553.7|33597.1|33557.1|33603.8|33563.8|33593.7|33553.7|0
1724649000000|2024-08-26 05:10:00|33590.4|33550.4|33597|33557|33597|33557|33583.6|33543.6|0
1724649300000|2024-08-26 05:15:00|33590.3|33550.3|33590.5|33550.5|33590.6|33550.6|33590.3|33550.3|0
1724649600000|2024-08-26 05:20:00|33590.6|33550.6|33604|33564|33604|33564|33590.5|33550.5|0
1724649900000|2024-08-26 05:25:00|33603.9|33563.9|33597.2|33557.2|33603.9|33563.9|33597.2|33557.2|0
1724650200000|2024-08-26 05:30:00|33597.3|33557.3|33617.2|33577.2|33617.3|33577.3|33597.3|33557.3|0
1724650500000|2024-08-26 05:35:00|33617.3|33577.3|33630.8|33590.8|33630.8|33590.8|33617.2|33577.2|0
1724650800000|2024-08-26 05:40:00|33627.4|33587.4|33630.9|33590.9|33630.9|33590.9|33624.1|33584.1|0
1724651100000|2024-08-26 05:45:00|33630.8|33590.8|33630.9|33590.9|33630.9|33590.9|33624.2|33584.2|0
1724651400000|2024-08-26 05:50:00|33631|33591|33631|33591|33637.6|33597.6|33630.9|33590.9|0
1724651700000|2024-08-26 05:55:00|33630.9|33590.9|33624.1|33584.1|33630.9|33590.9|33617.4|33577.4|0
1724652000000|2024-08-26 06:00:00|33602.9|33587.9|33632.9|33617.9|33645.4|33630.4|33595.4|33580.4|29
1724652300000|2024-08-26 06:05:00|33630.4|33615.4|33622.9|33607.9|33630.4|33615.4|33620.4|33605.4|15
1724652600000|2024-08-26 06:10:00|33620.4|33605.4|33622.9|33607.9|33622.9|33607.9|33617.9|33602.9|5
1724652900000|2024-08-26 06:15:00|33620.4|33605.4|33612.9|33597.9|33620.4|33605.4|33610.4|33595.4|8
1724653200000|2024-08-26 06:20:00|33610.4|33595.4|33597.9|33582.9|33610.4|33595.4|33595.4|33580.4|6
1724653500000|2024-08-26 06:25:00|33595.4|33580.4|33602.9|33587.9|33602.9|33587.9|33592.9|33577.9|3
1724653800000|2024-08-26 06:30:00|33600.4|33585.4|33582.9|33567.9|33610.4|33595.4|33580.4|33565.4|23
1724654100000|2024-08-26 06:35:00|33585.4|33570.4|33587.9|33572.9|33590.4|33575.4|33580.4|33565.4|8
1724654400000|2024-08-26 06:40:00|33590.4|33575.4|33582.9|33567.9|33590.4|33575.4|33580.4|33565.4|10
1724654700000|2024-08-26 06:45:00|33580.4|33565.4|33572.9|33557.9|33582.9|33567.9|33570.4|33555.4|6
1724655000000|2024-08-26 06:50:00|33575.4|33560.4|33585.4|33570.4|33587.9|33572.9|33570.4|33555.4|20
1724655300000|2024-08-26 06:55:00|33587.9|33572.9|33612.9|33597.9|33615.4|33600.4|33582.9|33567.9|68
1724655600000|2024-08-26 07:00:00|33615.4|33600.4|33637.9|33622.9|33672.9|33657.9|33615.4|33600.4|246
1724655900000|2024-08-26 07:05:00|33640.4|33625.4|33627.9|33612.9|33642.9|33627.9|33612.9|33597.9|143
1724656200000|2024-08-26 07:10:00|33625.4|33610.4|33615.4|33600.4|33627.9|33612.9|33595.4|33580.4|114
1724656500000|2024-08-26 07:15:00|33622.9|33607.9|33595.4|33580.4|33625.4|33610.4|33590.4|33575.4|56
1724656800000|2024-08-26 07:20:00|33602.9|33587.9|33585.4|33570.4|33612.9|33597.9|33585.4|33570.4|64
1724657100000|2024-08-26 07:25:00|33587.9|33572.9|33597.9|33582.9|33600.4|33585.4|33580.4|33565.4|41
1724657400000|2024-08-26 07:30:00|33595.4|33580.4|33580.4|33565.4|33607.9|33592.9|33575.4|33560.4|56
1724657700000|2024-08-26 07:35:00|33577.9|33562.9|33582.9|33567.9|33595.4|33580.4|33572.9|33557.9|28
1724658000000|2024-08-26 07:40:00|33585.9|33570.9|33560.9|33545.9|33585.9|33570.9|33548.4|33533.4|53
1724658300000|2024-08-26 07:45:00|33563.4|33548.4|33565.9|33550.9|33578.4|33563.4|33550.9|33535.9|37
1724658600000|2024-08-26 07:50:00|33563.4|33548.4|33583.4|33568.4|33585.9|33570.9|33555.9|33540.9|20
1724658900000|2024-08-26 07:55:00|33580.9|33565.9|33600.9|33585.9|33605.9|33590.9|33573.4|33558.4|32
1724659200000|2024-08-26 08:00:00|33603.4|33588.4|33623.4|33608.4|33623.4|33608.4|33598.4|33583.4|62
1724659500000|2024-08-26 08:05:00|33620.9|33605.9|33638.4|33623.4|33638.4|33623.4|33598.4|33583.4|47
1724659800000|2024-08-26 08:10:00|33640.9|33625.9|33638.4|33623.4|33643.4|33628.4|33623.4|33608.4|48
1724660100000|2024-08-26 08:15:00|33643.4|33628.4|33653.4|33638.4|33668.4|33653.4|33640.9|33625.9|47
1724660400000|2024-08-26 08:20:00|33655.9|33640.9|33638.4|33623.4|33655.9|33640.9|33638.4|33623.4|15
1724660700000|2024-08-26 08:25:00|33640.9|33625.9|33655.9|33640.9|33660.9|33645.9|33638.4|33623.4|41
1724661000000|2024-08-26 08:30:00|33653.4|33638.4|33665.9|33650.9|33670.9|33655.9|33653.4|33638.4|53
1724661300000|2024-08-26 08:35:00|33668.4|33653.4|33648.4|33633.4|33670.9|33655.9|33648.4|33633.4|45
1724661600000|2024-08-26 08:40:00|33653.4|33638.4|33653.4|33638.4|33660.9|33645.9|33643.4|33628.4|42
1724661900000|2024-08-26 08:45:00|33648.4|33633.4|33648.4|33633.4|33650.9|33635.9|33643.4|33628.4|17
1724662200000|2024-08-26 08:50:00|33650.9|33635.9|33655.9|33640.9|33658.4|33643.4|33648.4|33633.4|11
1724662500000|2024-08-26 08:55:00|33658.4|33643.4|33668.4|33653.4|33668.4|33653.4|33653.4|33638.4|12
1724662800000|2024-08-26 09:00:00|33670.9|33655.9|33673.4|33658.4|33685.9|33670.9|33668.4|33653.4|38
1724663100000|2024-08-26 09:05:00|33670.9|33655.9|33658.4|33643.4|33673.4|33658.4|33655.9|33640.9|36
1724663400000|2024-08-26 09:10:00|33655.9|33640.9|33650.9|33635.9|33658.4|33643.4|33648.4|33633.4|22
1724663700000|2024-08-26 09:15:00|33648.4|33633.4|33643.4|33628.4|33653.4|33638.4|33643.4|33628.4|18
1724664000000|2024-08-26 09:20:00|33640.9|33625.9|33645.9|33630.9|33650.9|33635.9|33633.4|33618.4|32
1724664300000|2024-08-26 09:25:00|33648.4|33633.4|33660.9|33645.9|33663.4|33648.4|33643.4|33628.4|36
1724664600000|2024-08-26 09:30:00|33658.4|33643.4|33648.4|33633.4|33663.4|33648.4|33648.4|33633.4|16
1724664900000|2024-08-26 09:35:00|33643.4|33628.4|33648.4|33633.4|33653.4|33638.4|33633.4|33618.4|38
1724665200000|2024-08-26 09:40:00|33650.9|33635.9|33630.9|33615.9|33650.9|33635.9|33628.4|33613.4|13
1724665500000|2024-08-26 09:45:00|33628.4|33613.4|33628.4|33613.4|33633.4|33618.4|33625.9|33610.9|11
1724665800000|2024-08-26 09:50:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33623.4|33608.4|19
1724666100000|2024-08-26 09:55:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33618.4|33603.4|33
1724666400000|2024-08-26 10:00:00|33630.9|33615.9|33640.9|33625.9|33643.4|33628.4|33628.4|33613.4|35
1724666700000|2024-08-26 10:05:00|33643.4|33628.4|33650.9|33635.9|33653.4|33638.4|33643.4|33628.4|22
1724667000000|2024-08-26 10:10:00|33653.4|33638.4|33663.4|33648.4|33665.9|33650.9|33650.9|33635.9|27
1724667300000|2024-08-26 10:15:00|33660.9|33645.9|33668.4|33653.4|33673.4|33658.4|33660.9|33645.9|15
1724667600000|2024-08-26 10:20:00|33670.9|33655.9|33660.9|33645.9|33673.4|33658.4|33660.9|33645.9|9
1724667900000|2024-08-26 10:25:00|33658.4|33643.4|33663.4|33648.4|33668.4|33653.4|33658.4|33643.4|20
1724668200000|2024-08-26 10:30:00|33660.9|33645.9|33643.4|33628.4|33663.4|33648.4|33638.4|33623.4|26
1724668500000|2024-08-26 10:35:00|33640.9|33625.9|33653.4|33638.4|33653.4|33638.4|33638.4|33623.4|22
1724668800000|2024-08-26 10:40:00|33650.9|33635.9|33638.4|33623.4|33653.4|33638.4|33635.9|33620.9|25
1724669100000|2024-08-26 10:45:00|33643.4|33628.4|33628.4|33613.4|33648.4|33633.4|33628.4|33613.4|12
1724669400000|2024-08-26 10:50:00|33630.9|33615.9|33635.9|33620.9|33643.4|33628.4|33630.9|33615.9|20
1724669700000|2024-08-26 10:55:00|33638.4|33623.4|33648.4|33633.4|33650.9|33635.9|33635.9|33620.9|24
1724670000000|2024-08-26 11:00:00|33650.9|33635.9|33653.4|33638.4|33658.4|33643.4|33643.4|33628.4|26
1724670300000|2024-08-26 11:05:00|33655.9|33640.9|33663.4|33648.4|33665.9|33650.9|33653.4|33638.4|48
1724670600000|2024-08-26 11:10:00|33660.9|33645.9|33675.9|33660.9|33675.9|33660.9|33660.9|33645.9|29
1724670900000|2024-08-26 11:15:00|33673.4|33658.4|33683.4|33668.4|33688.4|33673.4|33673.4|33658.4|49
1724671200000|2024-08-26 11:20:00|33678.4|33663.4|33688.4|33673.4|33693.4|33678.4|33678.4|33663.4|51
1724671500000|2024-08-26 11:25:00|33690.9|33675.9|33678.4|33663.4|33693.4|33678.4|33678.4|33663.4|55
1724671800000|2024-08-26 11:30:00|33680.9|33665.9|33703.4|33688.4|33703.4|33688.4|33678.4|33663.4|76
1724672100000|2024-08-26 11:35:00|33705.9|33690.9|33688.4|33673.4|33713.4|33698.4|33678.4|33663.4|83
1724672400000|2024-08-26 11:40:00|33686.8|33671.8|33686.8|33671.8|33691.8|33676.8|33681.8|33666.8|38
1724672700000|2024-08-26 11:45:00|33684.3|33669.3|33686.8|33671.8|33689.3|33674.3|33676.8|33661.8|18
1724673000000|2024-08-26 11:50:00|33691.8|33676.8|33691.8|33676.8|33696.8|33681.8|33691.8|33676.8|15
1724673300000|2024-08-26 11:55:00|33696.8|33681.8|33704.3|33689.3|33704.3|33689.3|33694.3|33679.3|18
1724673600000|2024-08-26 12:00:00|33701.8|33686.8|33684.3|33669.3|33701.8|33686.8|33681.8|33666.8|54
1724673900000|2024-08-26 12:05:00|33681.8|33666.8|33684.3|33669.3|33686.8|33671.8|33676.8|33661.8|30
1724674200000|2024-08-26 12:10:00|33686.8|33671.8|33691.8|33676.8|33696.8|33681.8|33684.3|33669.3|15
1724674500000|2024-08-26 12:15:00|33689.3|33674.3|33691.8|33676.8|33696.8|33681.8|33686.8|33671.8|15
1724674800000|2024-08-26 12:20:00|33689.3|33674.3|33684.3|33669.3|33691.8|33676.8|33681.8|33666.8|39
1724675100000|2024-08-26 12:25:00|33686.8|33671.8|33694.3|33679.3|33694.3|33679.3|33684.3|33669.3|10
1724675400000|2024-08-26 12:30:00|33691.8|33676.8|33696.8|33681.8|33701.8|33686.8|33686.8|33671.8|29
1724675700000|2024-08-26 12:35:00|33699.3|33684.3|33706.8|33691.8|33711.8|33696.8|33696.8|33681.8|41
1724676000000|2024-08-26 12:40:00|33704.3|33689.3|33684.3|33669.3|33704.3|33689.3|33681.8|33666.8|26
1724676300000|2024-08-26 12:45:00|33681.8|33666.8|33696.8|33681.8|33706.8|33691.8|33676.8|33661.8|36
1724676600000|2024-08-26 12:50:00|33699.3|33684.3|33691.8|33676.8|33699.3|33684.3|33684.3|33669.3|26
1724676900000|2024-08-26 12:55:00|33696.8|33681.8|33696.8|33681.8|33696.8|33681.8|33686.8|33671.8|26
1724677200000|2024-08-26 13:00:00|33699.3|33684.3|33711.8|33696.8|33711.8|33696.8|33699.3|33684.3|23
1724677500000|2024-08-26 13:05:00|33709.3|33694.3|33689.3|33674.3|33709.3|33694.3|33686.8|33671.8|23
1724677800000|2024-08-26 13:10:00|33686.8|33671.8|33681.8|33666.8|33689.3|33674.3|33679.3|33664.3|24
1724678100000|2024-08-26 13:15:00|33679.3|33664.3|33674.3|33659.3|33681.8|33666.8|33671.8|33656.8|30
1724678400000|2024-08-26 13:20:00|33676.8|33661.8|33656.8|33641.8|33676.8|33661.8|33656.8|33641.8|55
1724678700000|2024-08-26 13:25:00|33661.8|33646.8|33626.8|33611.8|33661.8|33646.8|33626.8|33611.8|42
1724679000000|2024-08-26 13:30:00|33629.3|33614.3|33586.8|33571.8|33644.3|33629.3|33586.8|33571.8|116
1724679300000|2024-08-26 13:35:00|33581.8|33566.8|33601.8|33586.8|33619.3|33604.3|33576.8|33561.8|86
1724679600000|2024-08-26 13:40:00|33596.8|33581.8|33646.8|33631.8|33646.8|33631.8|33594.3|33579.3|58
1724679900000|2024-08-26 13:45:00|33649.3|33634.3|33659.3|33644.3|33666.8|33651.8|33641.8|33626.8|60
1724680200000|2024-08-26 13:50:00|33661.8|33646.8|33646.8|33631.8|33686.8|33671.8|33644.3|33629.3|61
1724680500000|2024-08-26 13:55:00|33651.8|33636.8|33676.8|33661.8|33676.8|33661.8|33651.8|33636.8|38
1724680800000|2024-08-26 14:00:00|33679.3|33664.3|33671.8|33656.8|33681.8|33666.8|33661.8|33646.8|45
1724681100000|2024-08-26 14:05:00|33674.3|33659.3|33676.8|33661.8|33681.8|33666.8|33654.3|33639.3|60
1724681400000|2024-08-26 14:10:00|33675.2|33660.2|33647.7|33632.7|33675.2|33660.2|33647.7|33632.7|72
1724681700000|2024-08-26 14:15:00|33650.2|33635.2|33645.2|33630.2|33662.7|33647.7|33630.2|33615.2|107
1724682000000|2024-08-26 14:20:00|33650.2|33635.2|33657.7|33642.7|33665.2|33650.2|33650.2|33635.2|49
1724682300000|2024-08-26 14:25:00|33655.2|33640.2|33665.2|33650.2|33672.7|33657.7|33650.2|33635.2|61
1724682600000|2024-08-26 14:30:00|33670.2|33655.2|33660.2|33645.2|33675.2|33660.2|33650.2|33635.2|152
1724682900000|2024-08-26 14:35:00|33657.7|33642.7|33612.7|33597.7|33660.2|33645.2|33605.2|33590.2|77
1724683200000|2024-08-26 14:40:00|33615.2|33600.2|33605.2|33590.2|33630.2|33615.2|33597.7|33582.7|55
1724683500000|2024-08-26 14:45:00|33607.7|33592.7|33617.7|33602.7|33625.2|33610.2|33605.2|33590.2|36
1724683800000|2024-08-26 14:50:00|33620.2|33605.2|33630.2|33615.2|33635.2|33620.2|33615.2|33600.2|56
1724684100000|2024-08-26 14:55:00|33632.7|33617.7|33630.2|33615.2|33640.2|33625.2|33625.2|33610.2|34
1724684400000|2024-08-26 15:00:00|33632.7|33617.7|33632.7|33617.7|33637.7|33622.7|33627.7|33612.7|49
1724684700000|2024-08-26 15:05:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33615.2|33600.2|60
1724685000000|2024-08-26 15:10:00|33625.2|33610.2|33642.7|33627.7|33645.2|33630.2|33620.2|33605.2|66
1724685300000|2024-08-26 15:15:00|33640.2|33625.2|33630.2|33615.2|33642.7|33627.7|33620.2|33605.2|73
1724685600000|2024-08-26 15:20:00|33627.7|33612.7|33625.2|33610.2|33637.7|33622.7|33620.2|33605.2|93
1724685900000|2024-08-26 15:25:00|33620.2|33605.2|33625.2|33610.2|33630.2|33615.2|33612.7|33597.7|121
1724686200000|2024-08-26 15:30:00|33622.7|33607.7|33615.2|33600.2|33630.2|33615.2|33605.2|33590.2|212
1724686500000|2024-08-26 15:35:00|33612.7|33597.7|33615.2|33600.2|33615.2|33600.2|33605.2|33590.2|91
1724686800000|2024-08-26 15:40:00|33617.7|33602.7|33615.2|33600.2|33630.2|33615.2|33615.2|33600.2|63
1724687100000|2024-08-26 15:45:00|33610.2|33595.2|33605.2|33590.2|33615.2|33600.2|33600.2|33585.2|31
1724687400000|2024-08-26 15:50:00|33607.7|33587.7|33607.7|33587.7|33607.7|33587.7|33597.7|33572.7|23
1724687700000|2024-08-26 15:55:00|33602.7|33582.7|33597.7|33577.7|33612.7|33587.7|33592.7|33572.7|47
1724688000000|2024-08-26 16:00:00|33592.7|33572.7|33602.7|33582.7|33602.7|33582.7|33587.7|33567.7|9
1724688300000|2024-08-26 16:05:00|33607.7|33587.7|33602.7|33582.7|33607.7|33587.7|33597.7|33577.7|8
1724688600000|2024-08-26 16:10:00|33607.7|33577.7|33607.7|33582.7|33612.7|33587.7|33597.7|33577.7|4
1724688900000|2024-08-26 16:15:00|33602.7|33587.7|33612.7|33587.7|33612.7|33592.7|33602.7|33582.7|9
1724689200000|2024-08-26 16:20:00|33607.7|33592.7|33632.7|33607.7|33632.7|33612.7|33607.7|33587.7|18
1724689500000|2024-08-26 16:25:00|33627.7|33612.7|33632.7|33612.7|33632.7|33612.7|33627.7|33602.7|5
1724689800000|2024-08-26 16:30:00|33637.7|33607.7|33642.7|33617.7|33647.7|33622.7|33632.7|33607.7|29
1724690100000|2024-08-26 16:35:00|33637.7|33622.7|33642.7|33622.7|33647.7|33627.7|33637.7|33617.7|15
1724690400000|2024-08-26 16:40:00|33647.7|33627.7|33647.7|33622.7|33647.7|33627.7|33647.7|33622.7|4
1724690700000|2024-08-26 16:45:00|33642.7|33627.7|33642.7|33622.7|33647.7|33627.7|33642.7|33617.7|5
1724691000000|2024-08-26 16:50:00|33637.7|33617.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|10
1724691300000|2024-08-26 16:55:00|33642.7|33622.7|33642.7|33617.7|33642.7|33622.7|33637.7|33617.7|8
1724691600000|2024-08-26 17:00:00|33637.7|33622.7|33652.7|33632.7|33652.7|33632.7|33637.7|33617.7|5
1724691900000|2024-08-26 17:05:00|33647.7|33627.7|33642.7|33622.7|33652.7|33632.7|33632.7|33607.7|9
1724692200000|2024-08-26 17:10:00|33637.7|33617.7|33642.7|33622.7|33647.7|33622.7|33632.7|33612.7|5
1724692500000|2024-08-26 17:15:00|33637.7|33617.7|33627.7|33607.7|33642.7|33622.7|33627.7|33602.7|1
1724692800000|2024-08-26 17:20:00|33632.7|33612.7|33647.7|33622.7|33647.7|33627.7|33627.7|33607.7|1
1724693100000|2024-08-26 17:25:00|33642.7|33627.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|0
1724693400000|2024-08-26 17:30:00|33642.7|33622.7|33637.7|33617.7|33642.7|33622.7|33632.7|33612.7|7
1724693700000|2024-08-26 17:35:00|33642.7|33612.7|33607.7|33582.7|33642.7|33617.7|33602.7|33582.7|22
1724694000000|2024-08-26 17:40:00|33602.7|33587.7|33612.7|33587.7|33617.7|33597.7|33602.7|33582.7|15
1724694300000|2024-08-26 17:45:00|33607.7|33592.7|33592.7|33572.7|33607.7|33592.7|33582.7|33557.7|12
1724694600000|2024-08-26 17:50:00|33587.7|33567.7|33587.7|33567.7|33592.7|33572.7|33582.7|33562.7|18
1724694900000|2024-08-26 17:55:00|33582.7|33562.7|33587.7|33562.7|33587.7|33567.7|33577.7|33557.7|11
1724695200000|2024-08-26 18:00:00|33582.7|33557.7|33587.7|33567.7|33602.7|33577.7|33577.7|33557.7|8
1724695500000|2024-08-26 18:05:00|33592.7|33572.7|33587.7|33562.7|33597.7|33577.7|33577.7|33557.7|4
1724695800000|2024-08-26 18:10:00|33582.7|33567.7|33597.7|33577.7|33597.7|33577.7|33582.7|33557.7|8
1724696100000|2024-08-26 18:15:00|33592.7|33572.7|33597.7|33577.7|33597.7|33577.7|33587.7|33567.7|4
1724696400000|2024-08-26 18:20:00|33602.7|33572.7|33602.7|33582.7|33607.7|33587.7|33592.7|33572.7|7
1724696700000|2024-08-26 18:25:00|33597.7|33577.7|33610.2|33595.2|33612.7|33595.2|33597.7|33577.7|14
1724697000000|2024-08-26 18:30:00|33607.7|33592.7|33612.7|33597.7|33612.7|33597.7|33605.2|33590.2|3
1724697300000|2024-08-26 18:35:00|33615.2|33600.2|33635.2|33620.2|33637.7|33622.7|33615.2|33600.2|7
1724697600000|2024-08-26 18:40:00|33637.7|33622.7|33642.7|33627.7|33645.2|33630.2|33637.7|33622.7|7
1724697900000|2024-08-26 18:45:00|33645.2|33630.2|33632.7|33617.7|33645.2|33630.2|33630.2|33615.2|2
1724698200000|2024-08-26 18:50:00|33630.2|33615.2|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|1
1724698500000|2024-08-26 18:55:00|33630.2|33615.2|33642.7|33627.7|33642.7|33627.7|33627.7|33612.7|3
1724698800000|2024-08-26 19:00:00|33640.2|33625.2|33635.2|33620.2|33640.2|33625.2|33632.7|33617.7|5
1724699100000|2024-08-26 19:05:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|7
1724699400000|2024-08-26 19:10:00|33630.2|33615.2|33632.7|33617.7|33635.2|33620.2|33627.7|33612.7|0
1724699700000|2024-08-26 19:15:00|33630.2|33615.2|33630.2|33615.2|33632.7|33617.7|33622.7|33607.7|1
1724700000000|2024-08-26 19:20:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33627.7|33612.7|1
1724700300000|2024-08-26 19:25:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33622.7|33607.7|1
1724700600000|2024-08-26 19:30:00|33620.2|33605.2|33632.7|33617.7|33637.7|33622.7|33617.7|33602.7|17
1724700900000|2024-08-26 19:35:00|33635.2|33620.2|33622.7|33607.7|33637.7|33622.7|33622.7|33607.7|4
1724701200000|2024-08-26 19:40:00|33625.2|33610.2|33617.7|33602.7|33635.2|33620.2|33615.2|33600.2|13
1724701500000|2024-08-26 19:45:00|33620.2|33605.2|33612.7|33597.7|33620.2|33605.2|33612.7|33597.7|7
1724701800000|2024-08-26 19:50:00|33615.2|33600.2|33622.7|33607.7|33627.7|33612.7|33615.2|33600.2|5
1724702100000|2024-08-26 19:55:00|33620.2|33605.2|33627.7|33612.7|33627.7|33612.7|33605.2|33590.2|26
1724702400000|2024-08-26 20:00:00|33632.1|33592.1|33608.2|33568.2|33632.1|33592.1|33607.5|33567.5|0
1724702700000|2024-08-26 20:05:00|33607.5|33567.5|33601.4|33561.4|33608.2|33568.2|33600|33560|0
1724703000000|2024-08-26 20:10:00|33601.3|33561.3|33596.6|33556.6|33602.7|33562.7|33595.2|33555.2|0
1724703300000|2024-08-26 20:15:00|33597.9|33557.9|33600|33560|33600.7|33560.7|33595.2|33555.2|0
1724703600000|2024-08-26 20:20:00|33600.7|33560.7|33600.9|33560.9|33602.7|33562.7|33598.2|33558.2|0
1724703900000|2024-08-26 20:25:00|33600.3|33560.3|33598.2|33558.2|33600.9|33560.9|33596.1|33556.1|0
1724704200000|2024-08-26 20:30:00|33597.5|33557.5|33583.1|33543.1|33597.5|33557.5|33579.7|33539.7|0
1724704500000|2024-08-26 20:35:00|33583.8|33543.8|33586.5|33546.5|33586.5|33546.5|33581.7|33541.7|0
1724704800000|2024-08-26 20:40:00|33586.6|33546.6|33581.7|33541.7|33588.6|33548.6|33580.4|33540.4|0
1724705100000|2024-08-26 20:45:00|33581.8|33541.8|33590|33550|33590|33550|33581.7|33541.7|0
1724705400000|2024-08-26 20:50:00|33589.9|33549.9|33602.3|33562.3|33602.3|33562.3|33588.6|33548.6|0
1724705700000|2024-08-26 20:55:00|33600.9|33560.9|33589.3|33549.3|33600.9|33560.9|33588.6|33548.6|0
1724706000000|2024-08-26 21:00:00|33588.6|33548.6|33589.3|33549.3|33590.7|33550.7|33588.6|33548.6|0
1724706300000|2024-08-26 21:05:00|33590|33550|33590|33550|33590|33550|33590|33550|0
1724706600000|2024-08-26 21:10:00|33589.3|33549.3|33594.1|33554.1|33594.8|33554.8|33588.6|33548.6|0
1724706900000|2024-08-26 21:15:00|33594|33554|33590|33550|33594|33554|33590|33550|0
1724707200000|2024-08-26 21:20:00|33589.3|33549.3|33590|33550|33590|33550|33589.3|33549.3|0
1724707500000|2024-08-26 21:25:00|33590.1|33550.1|33593.4|33553.4|33594.8|33554.8|33590.1|33550.1|0
1724707800000|2024-08-26 21:30:00|33594.1|33554.1|33594.1|33554.1|33594.1|33554.1|33592.7|33552.7|0
1724708100000|2024-08-26 21:35:00|33594|33554|33591.3|33551.3|33594.1|33554.1|33591.3|33551.3|0
1724708400000|2024-08-26 21:40:00|33591.4|33551.4|33586.5|33546.5|33591.4|33551.4|33586.5|33546.5|0
1724708700000|2024-08-26 21:45:00|33586.6|33546.6|33587.9|33547.9|33589.3|33549.3|33586.6|33546.6|0
1724709000000|2024-08-26 21:50:00|33591.4|33551.4|33590.7|33550.7|33592.1|33552.1|33590.7|33550.7|0
1724709300000|2024-08-26 21:55:00|33590|33550|33590|33550|33590|33550|33589.3|33549.3|0
1724709600000|2024-08-26 22:00:00|33590.1|33550.1|33606.5|33566.5|33610.6|33570.6|33590.1|33550.1|0
1724709900000|2024-08-26 22:05:00|33607.2|33567.2|33573.6|33533.6|33607.9|33567.9|33572.2|33532.2|0
1724710200000|2024-08-26 22:10:00|33575.6|33535.6|33589.4|33549.4|33590|33550|33574.9|33534.9|0
1724710500000|2024-08-26 22:15:00|33589.3|33549.3|33580.4|33540.4|33590|33550|33578.4|33538.4|0
1724710800000|2024-08-26 22:20:00|33580.5|33540.5|33581.8|33541.8|33588|33548|33579.1|33539.1|0
1724711100000|2024-08-26 22:25:00|33583.2|33543.2|33579.1|33539.1|33583.2|33543.2|33578.4|33538.4|0
1724711400000|2024-08-26 22:30:00|33579.7|33539.7|33570.8|33530.8|33583.2|33543.2|33564|33524|0
1724711700000|2024-08-26 22:35:00|33571.5|33531.5|33574.3|33534.3|33577|33537|33568.8|33528.8|0
1724712000000|2024-08-26 22:40:00|33574.9|33534.9|33568.8|33528.8|33575.6|33535.6|33568.8|33528.8|0
1724712300000|2024-08-26 22:45:00|33568.7|33528.7|33567.4|33527.4|33570.8|33530.8|33562.6|33522.6|0
1724712600000|2024-08-26 22:50:00|33568.1|33528.1|33569.5|33529.5|33573.6|33533.6|33567.4|33527.4|0
1724712900000|2024-08-26 22:55:00|33570.8|33530.8|33577|33537|33577|33537|33570.8|33530.8|0
1724713200000|2024-08-26 23:00:00|33575.6|33535.6|33583.2|33543.2|33583.9|33543.9|33573.6|33533.6|0
1724713500000|2024-08-26 23:05:00|33583.1|33543.1|33580.4|33540.4|33583.1|33543.1|33578.4|33538.4|0
1724713800000|2024-08-26 23:10:00|33579.1|33539.1|33581.8|33541.8|33581.8|33541.8|33578.4|33538.4|0
1724714100000|2024-08-26 23:15:00|33583.2|33543.2|33594.8|33554.8|33596.2|33556.2|33581.8|33541.8|0
1724714400000|2024-08-26 23:20:00|33594.2|33554.2|33603.1|33563.1|33605.8|33565.8|33591.4|33551.4|0
1724714700000|2024-08-26 23:25:00|33603.8|33563.8|33605.8|33565.8|33607.9|33567.9|33599.6|33559.6|0
1724715000000|2024-08-26 23:30:00|33606.5|33566.5|33604.4|33564.4|33607.9|33567.9|33601.7|33561.7|0
1724715300000|2024-08-26 23:35:00|33603.1|33563.1|33605.8|33565.8|33606.5|33566.5|33603.1|33563.1|0
1724715600000|2024-08-26 23:40:00|33604.4|33564.4|33609.3|33569.3|33609.3|33569.3|33602.4|33562.4|0
1724715900000|2024-08-26 23:45:00|33609.2|33569.2|33603.1|33563.1|33610.6|33570.6|33601|33561|0
1724716200000|2024-08-26 23:50:00|33602.4|33562.4|33607.2|33567.2|33608.6|33568.6|33602.4|33562.4|0
1724716500000|2024-08-26 23:55:00|33607.9|33567.9|33604.4|33564.4|33607.9|33567.9|33603.1|33563.1|0
1724716800000|2024-08-27 00:00:00|33604.5|33564.5|33596.9|33556.9|33605.8|33565.8|33596.2|33556.2|0
1724717100000|2024-08-27 00:05:00|33596.2|33556.2|33598.3|33558.3|33601.7|33561.7|33596.2|33556.2|0
1724717400000|2024-08-27 00:10:00|33599.6|33559.6|33604.9|33564.9|33606.3|33566.3|33599.6|33559.6|0
1724717700000|2024-08-27 00:15:00|33604.2|33564.2|33621.1|33581.1|33621.1|33581.1|33603.5|33563.5|0
1724718000000|2024-08-27 00:20:00|33627.7|33587.7|33634.6|33594.6|33638.1|33598.1|33627.7|33587.7|0
1724718300000|2024-08-27 00:25:00|33634.5|33594.5|33634.6|33594.6|33641.3|33601.3|33627.8|33587.8|0
1724718600000|2024-08-27 00:30:00|33634.7|33594.7|33641.4|33601.4|33648.2|33608.2|33634.7|33594.7|0
1724718900000|2024-08-27 00:35:00|33648.1|33608.1|33641.3|33601.3|33648.2|33608.2|33641.3|33601.3|0
1724719200000|2024-08-27 00:40:00|33641.2|33601.2|33634.4|33594.4|33641.3|33601.3|33634.3|33594.3|0
1724719500000|2024-08-27 00:45:00|33634.5|33594.5|33627.5|33587.5|33641.1|33601.1|33627.4|33587.4|0
1724719800000|2024-08-27 00:50:00|33627.6|33587.6|33620.6|33580.6|33634.2|33594.2|33613.7|33573.7|0
1724720100000|2024-08-27 00:55:00|33620.5|33580.5|33620.5|33580.5|33620.6|33580.6|33613.7|33573.7|0
1724720400000|2024-08-27 01:00:00|33620.6|33580.6|33620.5|33580.5|33620.7|33580.7|33613.8|33573.8|0
1724720700000|2024-08-27 01:05:00|33620.6|33580.6|33620.5|33580.5|33627.4|33587.4|33620.5|33580.5|0
1724721000000|2024-08-27 01:10:00|33620.6|33580.6|33620.5|33580.5|33620.6|33580.6|33613.8|33573.8|0
1724721300000|2024-08-27 01:15:00|33620.6|33580.6|33634.2|33594.2|33634.2|33594.2|33620.6|33580.6|0
1724721600000|2024-08-27 01:20:00|33634.1|33594.1|33634.2|33594.2|33634.2|33594.2|33627.5|33587.5|0
1724721900000|2024-08-27 01:25:00|33627.6|33587.6|33627.5|33587.5|33634.2|33594.2|33627.4|33587.4|0
1724722200000|2024-08-27 01:30:00|33627.4|33587.4|33613.9|33573.9|33627.5|33587.5|33607.1|33567.1|0
1724722500000|2024-08-27 01:35:00|33613.8|33573.8|33620.5|33580.5|33620.5|33580.5|33613.7|33573.7|0
1724722800000|2024-08-27 01:40:00|33617.2|33577.2|33620.5|33580.5|33620.5|33580.5|33606.8|33566.8|0
1724723100000|2024-08-27 01:45:00|33617.2|33577.2|33627.4|33587.4|33627.5|33587.5|33613.8|33573.8|0
1724723400000|2024-08-27 01:50:00|33627.5|33587.5|33634.3|33594.3|33634.3|33594.3|33627.4|33587.4|0
1724723700000|2024-08-27 01:55:00|33630.9|33590.9|33634.2|33594.2|33637.6|33597.6|33630.9|33590.9|0
1724724000000|2024-08-27 02:00:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33627.5|33587.5|0
1724724300000|2024-08-27 02:05:00|33634.2|33594.2|33634.2|33594.2|33634.2|33594.2|33634.1|33594.1|0
1724724600000|2024-08-27 02:10:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33634.1|33594.1|0
1724724900000|2024-08-27 02:15:00|33634.2|33594.2|33634.2|33594.2|33640.9|33600.9|33634.1|33594.1|0
1724725200000|2024-08-27 02:20:00|33634.1|33594.1|33640.9|33600.9|33641|33601|33634.1|33594.1|0
1724725500000|2024-08-27 02:25:00|33641|33601|33647.6|33607.6|33647.8|33607.8|33640.9|33600.9|0
1724725800000|2024-08-27 02:30:00|33647.7|33607.7|33661.4|33621.4|33661.5|33621.5|33647.7|33607.7|0
1724726100000|2024-08-27 02:35:00|33654.7|33614.7|33661.3|33621.3|33661.4|33621.4|33654.7|33614.7|0
1724726400000|2024-08-27 02:40:00|33661.2|33621.2|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724726700000|2024-08-27 02:45:00|33661.3|33621.3|33661.4|33621.4|33668.2|33628.2|33661.3|33621.3|0
1724727000000|2024-08-27 02:50:00|33661.5|33621.5|33664.8|33624.8|33668.1|33628.1|33661.4|33621.4|0
1724727300000|2024-08-27 02:55:00|33664.7|33624.7|33654.6|33614.6|33668.1|33628.1|33654.6|33614.6|0
1724727600000|2024-08-27 03:00:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724727900000|2024-08-27 03:05:00|33654.6|33614.6|33654.8|33614.8|33658.1|33618.1|33654.6|33614.6|0
1724728200000|2024-08-27 03:10:00|33658.2|33618.2|33654.8|33614.8|33658.2|33618.2|33654.7|33614.7|0
1724728500000|2024-08-27 03:15:00|33654.9|33614.9|33654.6|33614.6|33654.9|33614.9|33654.6|33614.6|0
1724728800000|2024-08-27 03:20:00|33654.7|33614.7|33647.9|33607.9|33654.7|33614.7|33647.9|33607.9|0
1724729100000|2024-08-27 03:25:00|33641.2|33601.2|33644.6|33604.6|33648|33608|33641.2|33601.2|0
1724729400000|2024-08-27 03:30:00|33641.3|33601.3|33641.3|33601.3|33648|33608|33641.3|33601.3|0
1724729700000|2024-08-27 03:35:00|33644.6|33604.6|33641.2|33601.2|33648|33608|33641.1|33601.1|0
1724730000000|2024-08-27 03:40:00|33647.9|33607.9|33648.1|33608.1|33648.1|33608.1|33641.2|33601.2|0
1724730300000|2024-08-27 03:45:00|33648|33608|33661.4|33621.4|33661.4|33621.4|33648|33608|0
1724730600000|2024-08-27 03:50:00|33658.1|33618.1|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724730900000|2024-08-27 03:55:00|33654.6|33614.6|33654.6|33614.6|33654.7|33614.7|33654.6|33614.6|0
1724731200000|2024-08-27 04:00:00|33648|33608|33647.9|33607.9|33651.3|33611.3|33647.9|33607.9|0
1724731500000|2024-08-27 04:05:00|33647.8|33607.8|33641.1|33601.1|33647.8|33607.8|33641|33601|0
1724731800000|2024-08-27 04:10:00|33641.2|33601.2|33654.6|33614.6|33654.6|33614.6|33641.1|33601.1|0
1724732100000|2024-08-27 04:15:00|33651.3|33611.3|33654.6|33614.6|33654.7|33614.7|33648|33608|0
1724732400000|2024-08-27 04:20:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724732700000|2024-08-27 04:25:00|33658|33618|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724733000000|2024-08-27 04:30:00|33658|33618|33654.8|33614.8|33661.4|33621.4|33654.7|33614.7|0
1724733300000|2024-08-27 04:35:00|33654.7|33614.7|33654.7|33614.7|33658|33618|33654.7|33614.7|0
1724733600000|2024-08-27 04:40:00|33658|33618|33654.6|33614.6|33661.4|33621.4|33654.6|33614.6|0
1724733900000|2024-08-27 04:45:00|33654.7|33614.7|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724734200000|2024-08-27 04:50:00|33661.5|33621.5|33661.4|33621.4|33661.6|33621.6|33661.4|33621.4|0
1724734500000|2024-08-27 04:55:00|33668.1|33628.1|33661.5|33621.5|33668.2|33628.2|33661.4|33621.4|0
1724734800000|2024-08-27 05:00:00|33668.1|33628.1|33661.6|33621.6|33668.2|33628.2|33661.5|33621.5|0
1724735100000|2024-08-27 05:05:00|33668.2|33628.2|33661.6|33621.6|33668.3|33628.3|33661.6|33621.6|0
1724735400000|2024-08-27 05:10:00|33665|33625|33675|33635|33681.7|33641.7|33665|33625|0
1724735700000|2024-08-27 05:15:00|33681.7|33641.7|33675|33635|33681.7|33641.7|33675|33635|0
1724736000000|2024-08-27 05:20:00|33674.9|33634.9|33674.9|33634.9|33681.6|33641.6|33668.2|33628.2|0
1724736300000|2024-08-27 05:25:00|33681.5|33641.5|33681.5|33641.5|33681.6|33641.6|33674.9|33634.9|0
1724736600000|2024-08-27 05:30:00|33688.2|33648.2|33688.3|33648.3|33688.3|33648.3|33681.6|33641.6|0
1724736900000|2024-08-27 05:35:00|33685|33645|33681.6|33641.6|33688.3|33648.3|33681.6|33641.6|0
1724737200000|2024-08-27 05:40:00|33688.3|33648.3|33688.3|33648.3|33688.3|33648.3|33681.5|33641.5|0
1724737500000|2024-08-27 05:45:00|33688.2|33648.2|33681.6|33641.6|33688.2|33648.2|33681.5|33641.5|0
1724737800000|2024-08-27 05:50:00|33684.9|33644.9|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738100000|2024-08-27 05:55:00|33688.4|33648.4|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738400000|2024-08-27 06:00:00|33656.2|33641.2|33648.7|33633.7|33663.7|33648.7|33646.2|33631.2|11
1724738700000|2024-08-27 06:05:00|33646.2|33631.2|33636.2|33621.2|33653.7|33638.7|33636.2|33621.2|16
1724739000000|2024-08-27 06:10:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33623.7|33608.7|10
1724739300000|2024-08-27 06:15:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|18
1724739600000|2024-08-27 06:20:00|33638.7|33623.7|33636.2|33621.2|33641.2|33626.2|33633.7|33618.7|5
1724739900000|2024-08-27 06:25:00|33638.7|33623.7|33623.7|33608.7|33641.2|33626.2|33621.2|33606.2|10
1724740200000|2024-08-27 06:30:00|33618.7|33603.7|33631.2|33616.2|33631.2|33616.2|33616.2|33601.2|5
1724740500000|2024-08-27 06:35:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|7
1724740800000|2024-08-27 06:40:00|33638.7|33623.7|33643.7|33628.7|33643.7|33628.7|33638.7|33623.7|6
1724741100000|2024-08-27 06:45:00|33641.2|33626.2|33646.2|33631.2|33661.2|33646.2|33641.2|33626.2|12
1724741400000|2024-08-27 06:50:00|33643.7|33628.7|33668.7|33653.7|33668.7|33653.7|33641.2|33626.2|9
1724741700000|2024-08-27 06:55:00|33666.2|33651.2|33651.2|33636.2|33678.7|33663.7|33648.7|33633.7|24
1724742000000|2024-08-27 07:00:00|33653.7|33638.7|33723.7|33708.7|33728.7|33713.7|33651.2|33636.2|391
1724742300000|2024-08-27 07:05:00|33726.2|33711.2|33721.2|33706.2|33741.2|33726.2|33713.7|33698.7|152
1724742600000|2024-08-27 07:10:00|33723.7|33708.7|33758.7|33743.7|33763.7|33748.7|33721.2|33706.2|152
1724742900000|2024-08-27 07:15:00|33753.7|33738.7|33743.7|33728.7|33758.7|33743.7|33728.7|33713.7|98
1724743200000|2024-08-27 07:20:00|33741.2|33726.2|33711.2|33696.2|33743.7|33728.7|33703.7|33688.7|138
1724743500000|2024-08-27 07:25:00|33708.7|33693.7|33733.7|33718.7|33736.2|33721.2|33703.7|33688.7|101
1724743800000|2024-08-27 07:30:00|33731.2|33716.2|33688.7|33673.7|33743.7|33728.7|33683.7|33668.7|127
1724744100000|2024-08-27 07:35:00|33691.2|33676.2|33676.2|33661.2|33708.7|33693.7|33668.7|33653.7|95
1724744400000|2024-08-27 07:40:00|33678.3|33663.3|33683.3|33668.3|33698.3|33683.3|33663.3|33648.3|87
1724744700000|2024-08-27 07:45:00|33680.8|33665.8|33660.8|33645.8|33688.3|33673.3|33655.8|33640.8|51
1724745000000|2024-08-27 07:50:00|33658.3|33643.3|33655.8|33640.8|33665.8|33650.8|33635.8|33620.8|98
1724745300000|2024-08-27 07:55:00|33658.3|33643.3|33695.8|33680.8|33695.8|33680.8|33655.8|33640.8|46
1724745600000|2024-08-27 08:00:00|33690.8|33675.8|33718.3|33703.3|33720.8|33705.8|33690.8|33675.8|65
1724745900000|2024-08-27 08:05:00|33720.8|33705.8|33723.3|33708.3|33735.8|33720.8|33720.8|33705.8|57
1724746200000|2024-08-27 08:10:00|33725.8|33710.8|33738.3|33723.3|33740.8|33725.8|33715.8|33700.8|24
1724746500000|2024-08-27 08:15:00|33735.8|33720.8|33733.3|33718.3|33755.8|33740.8|33733.3|33718.3|61
1724746800000|2024-08-27 08:20:00|33735.8|33720.8|33755.8|33740.8|33755.8|33740.8|33733.3|33718.3|42
1724747100000|2024-08-27 08:25:00|33753.3|33738.3|33745.8|33730.8|33755.8|33740.8|33743.3|33728.3|70
1724747400000|2024-08-27 08:30:00|33748.3|33733.3|33770.8|33755.8|33773.3|33758.3|33745.8|33730.8|141
1724747700000|2024-08-27 08:35:00|33773.3|33758.3|33775.8|33760.8|33790.8|33775.8|33770.8|33755.8|85
1724748000000|2024-08-27 08:40:00|33780.8|33765.8|33770.8|33755.8|33780.8|33765.8|33760.8|33745.8|43
1724748300000|2024-08-27 08:45:00|33773.3|33758.3|33768.3|33753.3|33778.3|33763.3|33765.8|33750.8|27
1724748600000|2024-08-27 08:50:00|33765.8|33750.8|33763.3|33748.3|33770.8|33755.8|33755.8|33740.8|41
1724748900000|2024-08-27 08:55:00|33760.8|33745.8|33775.8|33760.8|33775.8|33760.8|33755.8|33740.8|44
1724749200000|2024-08-27 09:00:00|33780.8|33765.8|33768.3|33753.3|33780.8|33765.8|33765.8|33750.8|44
1724749500000|2024-08-27 09:05:00|33770.8|33755.8|33750.8|33735.8|33770.8|33755.8|33750.8|33735.8|47
1724749800000|2024-08-27 09:10:00|33753.3|33738.3|33773.3|33758.3|33775.8|33760.8|33750.8|33735.8|24
1724750100000|2024-08-27 09:15:00|33775.8|33760.8|33775.8|33760.8|33785.8|33770.8|33773.3|33758.3|36
1724750400000|2024-08-27 09:20:00|33778.3|33763.3|33800.8|33785.8|33800.8|33785.8|33775.8|33760.8|95
1724750700000|2024-08-27 09:25:00|33798.3|33783.3|33805.8|33790.8|33810.8|33795.8|33790.8|33775.8|129
1724751000000|2024-08-27 09:30:00|33800.8|33785.8|33775.8|33760.8|33803.3|33788.3|33775.8|33760.8|33
1724751300000|2024-08-27 09:35:00|33778.3|33763.3|33775.8|33760.8|33790.8|33775.8|33765.8|33750.8|46
1724751600000|2024-08-27 09:40:00|33773.3|33758.3|33755.8|33740.8|33775.8|33760.8|33745.8|33730.8|90
1724751900000|2024-08-27 09:45:00|33753.3|33738.3|33745.8|33730.8|33758.3|33743.3|33740.8|33725.8|27
1724752200000|2024-08-27 09:50:00|33743.3|33728.3|33750.8|33735.8|33755.8|33740.8|33735.8|33720.8|49
1724752500000|2024-08-27 09:55:00|33753.3|33738.3|33753.3|33738.3|33760.8|33745.8|33745.8|33730.8|42
1724752800000|2024-08-27 10:00:00|33755.8|33740.8|33753.3|33738.3|33760.8|33745.8|33735.8|33720.8|49
1724753100000|2024-08-27 10:05:00|33750.8|33735.8|33745.8|33730.8|33750.8|33735.8|33733.3|33718.3|39
1724753400000|2024-08-27 10:10:00|33743.3|33728.3|33715.8|33700.8|33743.3|33728.3|33715.8|33700.8|37
1724753700000|2024-08-27 10:15:00|33718.3|33703.3|33725.8|33710.8|33735.8|33720.8|33710.8|33695.8|55
1724754000000|2024-08-27 10:20:00|33723.3|33708.3|33735.8|33720.8|33735.8|33720.8|33715.8|33700.8|19
1724754300000|2024-08-27 10:25:00|33733.3|33718.3|33725.8|33710.8|33735.8|33720.8|33720.8|33705.8|21
1724754600000|2024-08-27 10:30:00|33723.3|33708.3|33730.8|33715.8|33740.8|33725.8|33723.3|33708.3|19
1724754900000|2024-08-27 10:35:00|33733.3|33718.3|33760.8|33745.8|33760.8|33745.8|33730.8|33715.8|72
1724755200000|2024-08-27 10:40:00|33765.8|33750.8|33760.8|33745.8|33770.8|33755.8|33755.8|33740.8|34
1724755500000|2024-08-27 10:45:00|33763.3|33748.3|33773.3|33758.3|33780.8|33765.8|33763.3|33748.3|52
1724755800000|2024-08-27 10:50:00|33770.8|33755.8|33768.3|33753.3|33773.3|33758.3|33750.8|33735.8|38
1724756100000|2024-08-27 10:55:00|33765.8|33750.8|33768.3|33753.3|33775.8|33760.8|33765.8|33750.8|20
1724756400000|2024-08-27 11:00:00|33765.8|33750.8|33775.8|33760.8|33775.8|33760.8|33760.8|33745.8|36
1724756700000|2024-08-27 11:05:00|33773.3|33758.3|33788.3|33773.3|33795.8|33780.8|33773.3|33758.3|86
1724757000000|2024-08-27 11:10:00|33785.8|33770.8|33780.8|33765.8|33785.8|33770.8|33775.8|33760.8|38
1724757300000|2024-08-27 11:15:00|33783.3|33768.3|33785.8|33770.8|33800.8|33785.8|33780.8|33765.8|50
1724757600000|2024-08-27 11:20:00|33788.3|33773.3|33783.3|33768.3|33790.8|33775.8|33780.8|33765.8|24
1724757900000|2024-08-27 11:25:00|33785.8|33770.8|33803.3|33788.3|33810.8|33795.8|33783.3|33768.3|999
1724758200000|2024-08-27 11:30:00|33800.8|33785.8|33835.8|33820.8|33845.8|33830.8|33800.8|33785.8|486
1724758500000|2024-08-27 11:35:00|33833.3|33818.3|33820.8|33805.8|33840.8|33825.8|33815.8|33800.8|310
1724758800000|2024-08-27 11:40:00|33818.8|33803.8|33836.3|33821.3|33838.8|33823.8|33818.8|33803.8|40
1724759100000|2024-08-27 11:45:00|33838.8|33823.8|33831.3|33816.3|33838.8|33823.8|33821.3|33806.3|50
1724759400000|2024-08-27 11:50:00|33833.8|33818.8|33816.3|33801.3|33833.8|33818.8|33813.8|33798.8|16
1724759700000|2024-08-27 11:55:00|33818.8|33803.8|33828.8|33813.8|33828.8|33813.8|33808.8|33793.8|21
1724760000000|2024-08-27 12:00:00|33826.3|33811.3|33811.3|33796.3|33828.8|33813.8|33808.8|33793.8|29
1724760300000|2024-08-27 12:05:00|33813.8|33798.8|33808.8|33793.8|33818.8|33803.8|33808.8|33793.8|36
1724760600000|2024-08-27 12:10:00|33803.8|33788.8|33806.3|33791.3|33808.8|33793.8|33798.8|33783.8|34
1724760900000|2024-08-27 12:15:00|33803.8|33788.8|33798.8|33783.8|33808.8|33793.8|33798.8|33783.8|35
1724761200000|2024-08-27 12:20:00|33796.3|33781.3|33806.3|33791.3|33806.3|33791.3|33791.3|33776.3|45
1724761500000|2024-08-27 12:25:00|33803.8|33788.8|33818.8|33803.8|33818.8|33803.8|33798.8|33783.8|19
1724761800000|2024-08-27 12:30:00|33816.3|33801.3|33803.8|33788.8|33818.8|33803.8|33803.8|33788.8|29
1724762100000|2024-08-27 12:35:00|33801.3|33786.3|33793.8|33778.8|33801.3|33786.3|33783.8|33768.8|48
1724762400000|2024-08-27 12:40:00|33796.3|33781.3|33776.3|33761.3|33798.8|33783.8|33773.8|33758.8|29
1724762700000|2024-08-27 12:45:00|33773.8|33758.8|33753.8|33738.8|33783.8|33768.8|33753.8|33738.8|76
1724763000000|2024-08-27 12:50:00|33751.3|33736.3|33743.8|33728.8|33753.8|33738.8|33731.3|33716.3|58
1724763300000|2024-08-27 12:55:00|33746.3|33731.3|33746.3|33731.3|33773.8|33758.8|33743.8|33728.8|84
1724763600000|2024-08-27 13:00:00|33748.8|33733.8|33721.3|33706.3|33761.3|33746.3|33716.3|33701.3|49
1724763900000|2024-08-27 13:05:00|33718.8|33703.8|33758.8|33743.8|33763.8|33748.8|33718.8|33703.8|54
1724764200000|2024-08-27 13:10:00|33756.3|33741.3|33761.3|33746.3|33773.8|33758.8|33753.8|33738.8|60
1724764500000|2024-08-27 13:15:00|33758.8|33743.8|33781.3|33766.3|33783.8|33768.8|33758.8|33743.8|27
1724764800000|2024-08-27 13:20:00|33778.8|33763.8|33771.3|33756.3|33786.3|33771.3|33768.8|33753.8|59
1724765100000|2024-08-27 13:25:00|33768.8|33753.8|33783.8|33768.8|33786.3|33771.3|33763.8|33748.8|37
1724765400000|2024-08-27 13:30:00|33781.3|33766.3|33771.3|33756.3|33788.8|33773.8|33763.8|33748.8|73
1724765700000|2024-08-27 13:35:00|33768.8|33753.8|33753.8|33738.8|33788.8|33773.8|33753.8|33738.8|79
1724766000000|2024-08-27 13:40:00|33756.3|33741.3|33773.8|33758.8|33778.8|33763.8|33733.8|33718.8|99
1724766300000|2024-08-27 13:45:00|33776.3|33761.3|33803.8|33788.8|33813.8|33798.8|33763.8|33748.8|171
1724766600000|2024-08-27 13:50:00|33801.3|33786.3|33781.3|33766.3|33811.3|33796.3|33778.8|33763.8|61
1724766900000|2024-08-27 13:55:00|33783.8|33768.8|33773.8|33758.8|33788.8|33773.8|33758.8|33743.8|34
1724767200000|2024-08-27 14:00:00|33776.3|33761.3|33786.3|33771.3|33793.8|33778.8|33773.8|33758.8|69
1724767500000|2024-08-27 14:05:00|33788.8|33773.8|33796.3|33781.3|33798.8|33783.8|33783.8|33768.8|50
1724767800000|2024-08-27 14:10:00|33797.4|33782.4|33774.9|33759.9|33807.4|33792.4|33769.9|33754.9|80
1724768100000|2024-08-27 14:15:00|33777.4|33762.4|33792.4|33777.4|33794.9|33779.9|33769.9|33754.9|90
1724768400000|2024-08-27 14:20:00|33789.9|33774.9|33804.9|33789.9|33807.4|33792.4|33784.9|33769.9|60
1724768700000|2024-08-27 14:25:00|33807.4|33792.4|33819.9|33804.9|33819.9|33804.9|33799.9|33784.9|75
1724769000000|2024-08-27 14:30:00|33822.4|33807.4|33804.9|33789.9|33839.9|33824.9|33802.4|33787.4|141
1724769300000|2024-08-27 14:35:00|33807.4|33792.4|33794.9|33779.9|33809.9|33794.9|33794.9|33779.9|31
1724769600000|2024-08-27 14:40:00|33792.4|33777.4|33774.9|33759.9|33794.9|33779.9|33769.9|33754.9|40
1724769900000|2024-08-27 14:45:00|33772.4|33757.4|33799.9|33784.9|33799.9|33784.9|33767.4|33752.4|36
1724770200000|2024-08-27 14:50:00|33797.4|33782.4|33802.4|33787.4|33812.4|33797.4|33794.9|33779.9|52
1724770500000|2024-08-27 14:55:00|33799.9|33784.9|33794.9|33779.9|33804.9|33789.9|33789.9|33774.9|34
1724770800000|2024-08-27 15:00:00|33799.9|33784.9|33784.9|33769.9|33804.9|33789.9|33784.9|33769.9|57
1724771100000|2024-08-27 15:05:00|33782.4|33767.4|33782.4|33767.4|33784.9|33769.9|33777.4|33762.4|49
1724771400000|2024-08-27 15:10:00|33784.9|33769.9|33774.9|33759.9|33784.9|33769.9|33769.9|33754.9|78
1724771700000|2024-08-27 15:15:00|33777.4|33762.4|33784.9|33769.9|33794.9|33779.9|33774.9|33759.9|107
1724772000000|2024-08-27 15:20:00|33787.4|33772.4|33779.9|33764.9|33794.9|33779.9|33779.9|33764.9|76
1724772300000|2024-08-27 15:25:00|33774.9|33759.9|33794.9|33779.9|33799.9|33784.9|33774.9|33759.9|146
1724772600000|2024-08-27 15:30:00|33792.4|33777.4|33779.9|33764.9|33797.4|33782.4|33764.9|33749.9|167
1724772900000|2024-08-27 15:35:00|33774.9|33759.9|33764.9|33749.9|33779.9|33764.9|33764.9|33749.9|57
1724773200000|2024-08-27 15:40:00|33762.4|33747.4|33767.4|33752.4|33769.9|33754.9|33754.9|33739.9|27
1724773500000|2024-08-27 15:45:00|33764.9|33749.9|33769.9|33754.9|33774.9|33759.9|33762.4|33747.4|7
1724773800000|2024-08-27 15:50:00|33772.4|33752.4|33782.4|33757.4|33782.4|33762.4|33772.4|33752.4|21
1724774100000|2024-08-27 15:55:00|33777.4|33762.4|33792.4|33772.4|33792.4|33772.4|33777.4|33757.4|23
1724774400000|2024-08-27 16:00:00|33797.4|33767.4|33792.4|33772.4|33797.4|33777.4|33787.4|33767.4|12
1724774700000|2024-08-27 16:05:00|33787.4|33767.4|33782.4|33762.4|33787.4|33767.4|33777.4|33757.4|21
1724775000000|2024-08-27 16:10:00|33787.4|33767.4|33807.4|33787.4|33807.4|33787.4|33787.4|33762.4|9
1724775300000|2024-08-27 16:15:00|33802.4|33782.4|33797.4|33772.4|33807.4|33787.4|33792.4|33772.4|19
1724775600000|2024-08-27 16:20:00|33792.4|33777.4|33797.4|33777.4|33797.4|33777.4|33792.4|33767.4|10
1724775900000|2024-08-27 16:25:00|33792.4|33772.4|33797.4|33777.4|33797.4|33777.4|33792.4|33772.4|10
1724776200000|2024-08-27 16:30:00|33792.4|33772.4|33802.4|33782.4|33807.4|33782.4|33792.4|33772.4|9
1724776500000|2024-08-27 16:35:00|33797.4|33777.4|33787.4|33767.4|33802.4|33782.4|33787.4|33767.4|4
1724776800000|2024-08-27 16:40:00|33782.4|33762.4|33772.4|33752.4|33787.4|33767.4|33767.4|33742.4|22
1724777100000|2024-08-27 16:45:00|33777.4|33757.4|33787.4|33767.4|33792.4|33767.4|33772.4|33752.4|10
1724777400000|2024-08-27 16:50:00|33792.4|33772.4|33802.4|33777.4|33802.4|33782.4|33792.4|33767.4|8
1724777700000|2024-08-27 16:55:00|33797.4|33782.4|33797.4|33772.4|33802.4|33782.4|33792.4|33772.4|8
1724778000000|2024-08-27 17:00:00|33792.4|33777.4|33797.4|33772.4|33797.4|33777.4|33792.4|33772.4|9
1724778300000|2024-08-27 17:05:00|33802.4|33777.4|33797.4|33777.4|33807.4|33782.4|33797.4|33777.4|8
1724778600000|2024-08-27 17:10:00|33802.4|33782.4|33802.4|33782.4|33802.4|33782.4|33797.4|33777.4|4
1724778900000|2024-08-27 17:15:00|33807.4|33777.4|33802.4|33782.4|33807.4|33787.4|33797.4|33777.4|6
1724779200000|2024-08-27 17:20:00|33807.4|33787.4|33812.4|33787.4|33812.4|33792.4|33807.4|33782.4|4
1724779500000|2024-08-27 17:25:00|33807.4|33792.4|33817.4|33797.4|33822.4|33802.4|33807.4|33787.4|19
1724779800000|2024-08-27 17:30:00|33822.4|33802.4|33827.4|33807.4|33827.4|33807.4|33817.4|33797.4|16
1724780100000|2024-08-27 17:35:00|33832.4|33812.4|33832.4|33807.4|33832.4|33812.4|33822.4|33802.4|10
1724780400000|2024-08-27 17:40:00|33827.4|33802.4|33832.4|33812.4|33832.4|33812.4|33822.4|33797.4|4
1724780700000|2024-08-27 17:45:00|33827.4|33807.4|33832.4|33812.4|33832.4|33812.4|33827.4|33807.4|4
1724781000000|2024-08-27 17:50:00|33837.4|33807.4|33837.4|33817.4|33837.4|33817.4|33837.4|33807.4|2
1724781300000|2024-08-27 17:55:00|33832.4|33812.4|33832.4|33807.4|33837.4|33817.4|33827.4|33807.4|10
1724781600000|2024-08-27 18:00:00|33827.4|33812.4|33827.4|33807.4|33832.4|33812.4|33822.4|33802.4|12
1724781900000|2024-08-27 18:05:00|33832.4|33812.4|33827.4|33802.4|33832.4|33812.4|33827.4|33802.4|4
1724782200000|2024-08-27 18:10:00|33832.4|33807.4|33827.4|33807.4|33832.4|33807.4|33822.4|33802.4|6
1724782500000|2024-08-27 18:15:00|33832.4|33812.4|33822.4|33802.4|33832.4|33812.4|33817.4|33797.4|13
1724782800000|2024-08-27 18:20:00|33827.4|33807.4|33817.4|33797.4|33827.4|33807.4|33817.4|33792.4|4
1724783100000|2024-08-27 18:25:00|33812.4|33792.4|33809.9|33794.9|33822.4|33797.4|33809.9|33792.4|2
1724783400000|2024-08-27 18:30:00|33812.4|33797.4|33809.9|33794.9|33814.9|33799.9|33804.9|33789.9|23
1724783700000|2024-08-27 18:35:00|33812.4|33797.4|33812.4|33797.4|33814.9|33799.9|33809.9|33794.9|8
1724784000000|2024-08-27 18:40:00|33809.9|33794.9|33822.4|33807.4|33822.4|33807.4|33809.9|33794.9|9
1724784300000|2024-08-27 18:45:00|33819.9|33804.9|33817.4|33802.4|33822.4|33807.4|33812.4|33797.4|18
1724784600000|2024-08-27 18:50:00|33814.9|33799.9|33822.4|33807.4|33824.9|33809.9|33809.9|33794.9|8
1724784900000|2024-08-27 18:55:00|33824.9|33809.9|33817.4|33802.4|33824.9|33809.9|33814.9|33799.9|10
1724785200000|2024-08-27 19:00:00|33814.9|33799.9|33809.9|33794.9|33822.4|33807.4|33804.9|33789.9|19
1724785500000|2024-08-27 19:05:00|33804.9|33789.9|33814.9|33799.9|33817.4|33802.4|33804.9|33789.9|13
1724785800000|2024-08-27 19:10:00|33817.4|33802.4|33817.4|33802.4|33824.9|33809.9|33817.4|33802.4|20
1724786100000|2024-08-27 19:15:00|33819.9|33804.9|33814.9|33799.9|33819.9|33804.9|33812.4|33797.4|9
1724786400000|2024-08-27 19:20:00|33817.4|33802.4|33817.4|33802.4|33817.4|33802.4|33814.9|33799.9|0
1724786700000|2024-08-27 19:25:00|33819.9|33804.9|33822.4|33807.4|33829.9|33814.9|33819.9|33804.9|17
1724787000000|2024-08-27 19:30:00|33819.9|33804.9|33819.9|33804.9|33824.9|33809.9|33812.4|33797.4|6
1724787300000|2024-08-27 19:35:00|33817.4|33802.4|33829.9|33814.9|33829.9|33814.9|33814.9|33799.9|45
1724787600000|2024-08-27 19:40:00|33832.4|33817.4|33817.4|33802.4|33834.9|33819.9|33814.9|33799.9|50
1724787900000|2024-08-27 19:45:00|33814.9|33799.9|33822.4|33807.4|33829.9|33814.9|33814.9|33799.9|13
1724788200000|2024-08-27 19:50:00|33819.9|33804.9|33802.4|33787.4|33824.9|33809.9|33794.9|33779.9|35
1724788500000|2024-08-27 19:55:00|33804.9|33789.9|33809.9|33794.9|33809.9|33794.9|33794.9|33779.9|35
1724788800000|2024-08-27 20:00:00|33817.7|33777.7|33832.1|33792.1|33832.1|33792.1|33812.8|33772.8|0
1724789100000|2024-08-27 20:05:00|33832|33792|33824.5|33784.5|33833.4|33793.4|33822.4|33782.4|0
1724789400000|2024-08-27 20:10:00|33823.8|33783.8|33821|33781|33827.2|33787.2|33819.7|33779.7|0
1724789700000|2024-08-27 20:15:00|33821.1|33781.1|33822.4|33782.4|33823.8|33783.8|33821|33781|0
1724790000000|2024-08-27 20:20:00|33822.5|33782.5|33824.5|33784.5|33825.9|33785.9|33821|33781|0
1724790300000|2024-08-27 20:25:00|33823.8|33783.8|33824.5|33784.5|33825.9|33785.9|33823.8|33783.8|0
1724790600000|2024-08-27 20:30:00|33825.2|33785.2|33822.4|33782.4|33825.9|33785.9|33822.4|33782.4|0
1724790900000|2024-08-27 20:35:00|33821.7|33781.7|33819.7|33779.7|33822.4|33782.4|33816.2|33776.2|0
1724791200000|2024-08-27 20:40:00|33821|33781|33819|33779|33821|33781|33816.2|33776.2|0
1724791500000|2024-08-27 20:45:00|33818.9|33778.9|33814.1|33774.1|33818.9|33778.9|33806.6|33766.6|0
1724791800000|2024-08-27 20:50:00|33814.2|33774.2|33815.5|33775.5|33816.2|33776.2|33814.1|33774.1|0
1724792100000|2024-08-27 20:55:00|33814.1|33774.1|33814.8|33774.8|33816.9|33776.9|33810.7|33770.7|0
1724792400000|2024-08-27 21:00:00|33815|33775|33817.6|33777.6|33819.7|33779.7|33815|33775|0
1724792700000|2024-08-27 21:05:00|33817.5|33777.5|33814.8|33774.8|33817.5|33777.5|33812.1|33772.1|0
1724793000000|2024-08-27 21:10:00|33814.9|33774.9|33814.8|33774.8|33816.9|33776.9|33814.8|33774.8|0
1724793300000|2024-08-27 21:15:00|33814.1|33774.1|33818.3|33778.3|33818.3|33778.3|33814.1|33774.1|0
1724793600000|2024-08-27 21:20:00|33818.4|33778.4|33822.5|33782.5|33822.5|33782.5|33818.4|33778.4|0
1724793900000|2024-08-27 21:25:00|33821.8|33781.8|33823.2|33783.2|33823.2|33783.2|33821.8|33781.8|0
1724794200000|2024-08-27 21:30:00|33823.1|33783.1|33819.7|33779.7|33823.1|33783.1|33819.7|33779.7|0
1724794500000|2024-08-27 21:35:00|33819|33779|33821.1|33781.1|33821.8|33781.8|33819|33779|0
1724794800000|2024-08-27 21:40:00|33821.8|33781.8|33819|33779|33821.8|33781.8|33819|33779|0
1724795100000|2024-08-27 21:45:00|33819.7|33779.7|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795400000|2024-08-27 21:50:00|33821.8|33781.8|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795700000|2024-08-27 21:55:00|33821.1|33781.1|33821.8|33781.8|33823.2|33783.2|33821.1|33781.1|0
1724796000000|2024-08-27 22:00:00|33821.7|33781.7|33825.9|33785.9|33828|33788|33818.3|33778.3|0
1724796300000|2024-08-27 22:05:00|33826.6|33786.6|33819.7|33779.7|33828|33788|33819|33779|0
1724796600000|2024-08-27 22:10:00|33820.4|33780.4|33798.3|33758.3|33820.4|33780.4|33790.1|33750.1|0
1724796900000|2024-08-27 22:15:00|33798.4|33758.4|33774.2|33734.2|33800.4|33760.4|33772.8|33732.8|0
1724797200000|2024-08-27 22:20:00|33772.8|33732.8|33782.5|33742.5|33783.9|33743.9|33770.1|33730.1|0
1724797500000|2024-08-27 22:25:00|33783.9|33743.9|33787.3|33747.3|33790.1|33750.1|33783.9|33743.9|0
1724797800000|2024-08-27 22:30:00|33785.9|33745.9|33779.7|33739.7|33788|33748|33779.7|33739.7|0
1724798100000|2024-08-27 22:35:00|33780.4|33740.4|33785.2|33745.2|33787.3|33747.3|33777|33737|0
1724798400000|2024-08-27 22:40:00|33783.9|33743.9|33785.2|33745.2|33785.9|33745.9|33781.1|33741.1|0
1724798700000|2024-08-27 22:45:00|33785.3|33745.3|33783.9|33743.9|33790.8|33750.8|33783.9|33743.9|0
1724799000000|2024-08-27 22:50:00|33784.6|33744.6|33780.4|33740.4|33787.3|33747.3|33779|33739|0
1724799300000|2024-08-27 22:55:00|33780.5|33740.5|33785.2|33745.2|33787.3|33747.3|33780.5|33740.5|0
1724799600000|2024-08-27 23:00:00|33784.6|33744.6|33783.9|33743.9|33785.9|33745.9|33782.5|33742.5|0
1724799900000|2024-08-27 23:05:00|33783.2|33743.2|33792.8|33752.8|33794.9|33754.9|33781.8|33741.8|0
1724800200000|2024-08-27 23:10:00|33792.9|33752.9|33794.2|33754.2|33799|33759|33792.2|33752.2|0
1724800500000|2024-08-27 23:15:00|33793.5|33753.5|33785.3|33745.3|33794.2|33754.2|33781.1|33741.1|0
1724800800000|2024-08-27 23:20:00|33785.2|33745.2|33771.5|33731.5|33785.3|33745.3|33768.7|33728.7|0
1724801100000|2024-08-27 23:25:00|33771.4|33731.4|33772.2|33732.2|33772.9|33732.9|33757.7|33717.7|0
1724801400000|2024-08-27 23:30:00|33771.5|33731.5|33779.7|33739.7|33781.1|33741.1|33767.3|33727.3|0
1724801700000|2024-08-27 23:35:00|33779.8|33739.8|33776.3|33736.3|33781.8|33741.8|33776.3|33736.3|0
1724802000000|2024-08-27 23:40:00|33777|33737|33778.4|33738.4|33781.8|33741.8|33776.3|33736.3|0
1724802300000|2024-08-27 23:45:00|33779.7|33739.7|33781.1|33741.1|33781.1|33741.1|33777|33737|0
1724802600000|2024-08-27 23:50:00|33781.2|33741.2|33785.3|33745.3|33786.6|33746.6|33781.2|33741.2|0
1724802900000|2024-08-27 23:55:00|33786.6|33746.6|33781.8|33741.8|33788|33748|33779.7|33739.7|0
1724803200000|2024-08-28 00:00:00|33781.9|33741.9|33782.7|33742.7|33785.5|33745.5|33775.2|33735.2|0
1724803500000|2024-08-28 00:05:00|33783.4|33743.4|33782|33742|33783.4|33743.4|33778.6|33738.6|0
1724803800000|2024-08-28 00:10:00|33782.1|33742.1|33807.6|33767.6|33808.3|33768.3|33782|33742|0
1724804100000|2024-08-28 00:15:00|33807.5|33767.5|33779.2|33739.2|33810.1|33770.1|33772.5|33732.5|0
1724804400000|2024-08-28 00:20:00|33779.1|33739.1|33765.8|33725.8|33779.1|33739.1|33758.9|33718.9|0
1724804700000|2024-08-28 00:25:00|33772.5|33732.5|33785.8|33745.8|33785.9|33745.9|33772.4|33732.4|0
1724805000000|2024-08-28 00:30:00|33785.9|33745.9|33792.7|33752.7|33792.8|33752.8|33785.8|33745.8|0
1724805300000|2024-08-28 00:35:00|33792.8|33752.8|33799.5|33759.5|33806.3|33766.3|33792.7|33752.7|0
1724805600000|2024-08-28 00:40:00|33792.8|33752.8|33799.4|33759.4|33799.5|33759.5|33785.9|33745.9|0
1724805900000|2024-08-28 00:45:00|33799.3|33759.3|33806.3|33766.3|33806.3|33766.3|33792.6|33752.6|0
1724806200000|2024-08-28 00:50:00|33806.2|33766.2|33799.6|33759.6|33806.3|33766.3|33799.5|33759.5|0
1724806500000|2024-08-28 00:55:00|33799.5|33759.5|33799.6|33759.6|33799.6|33759.6|33792.8|33752.8|0
1724806800000|2024-08-28 01:00:00|33799.5|33759.5|33799.6|33759.6|33806.3|33766.3|33792.8|33752.8|0
1724807100000|2024-08-28 01:05:00|33792.9|33752.9|33806.3|33766.3|33813.2|33773.2|33792.9|33752.9|0
1724807400000|2024-08-28 01:10:00|33813|33773|33806.3|33766.3|33813|33773|33799.5|33759.5|0
1724807700000|2024-08-28 01:15:00|33806.2|33766.2|33806.4|33766.4|33813.2|33773.2|33799.5|33759.5|0
1724808000000|2024-08-28 01:20:00|33813.1|33773.1|33813.1|33773.1|33813.1|33773.1|33813|33773|0
1724808300000|2024-08-28 01:25:00|33813.2|33773.2|33806.3|33766.3|33813.2|33773.2|33799.5|33759.5|0
1724808600000|2024-08-28 01:30:00|33806.2|33766.2|33792.7|33752.7|33806.3|33766.3|33792.6|33752.6|0
1724808900000|2024-08-28 01:35:00|33792.6|33752.6|33785.9|33745.9|33792.8|33752.8|33779.2|33739.2|0
1724809200000|2024-08-28 01:40:00|33786|33746|33806.3|33766.3|33806.3|33766.3|33785.9|33745.9|0
1724809500000|2024-08-28 01:45:00|33806.4|33766.4|33806.2|33766.2|33806.4|33766.4|33806.2|33766.2|0
1724809800000|2024-08-28 01:50:00|33799.5|33759.5|33813|33773|33813.1|33773.1|33799.5|33759.5|0
1724810100000|2024-08-28 01:55:00|33812.9|33772.9|33813.1|33773.1|33813.2|33773.2|33806.3|33766.3|0
1724810400000|2024-08-28 02:00:00|33806.4|33766.4|33812.9|33772.9|33813.1|33773.1|33806.2|33766.2|0
1724810700000|2024-08-28 02:05:00|33806.2|33766.2|33813|33773|33813|33773|33806.2|33766.2|0
1724811000000|2024-08-28 02:10:00|33813.1|33773.1|33826.8|33786.8|33826.9|33786.9|33813.1|33773.1|0
1724811300000|2024-08-28 02:15:00|33826.9|33786.9|33826.9|33786.9|33833.8|33793.8|33826.8|33786.8|0
1724811600000|2024-08-28 02:20:00|33827|33787|33826.9|33786.9|33833.7|33793.7|33826.8|33786.8|0
1724811900000|2024-08-28 02:25:00|33826.8|33786.8|33826.7|33786.7|33833.5|33793.5|33826.7|33786.7|0
1724812200000|2024-08-28 02:30:00|33826.8|33786.8|33820|33780|33826.8|33786.8|33820|33780|0
1724812500000|2024-08-28 02:35:00|33826.7|33786.7|33826.7|33786.7|33826.8|33786.8|33826.7|33786.7|0
1724812800000|2024-08-28 02:40:00|33826.8|33786.8|33833.5|33793.5|33833.6|33793.6|33826.8|33786.8|0
1724813100000|2024-08-28 02:45:00|33833.6|33793.6|33833.5|33793.5|33833.6|33793.6|33833.5|33793.5|0
1724813700000|2024-08-28 02:55:00|33833.6|33793.6|33833.5|33793.5|33840.3|33800.3|33833.5|33793.5|0
1724814000000|2024-08-28 03:00:00|33833.6|33793.6|33833.6|33793.6|33840.3|33800.3|33826.8|33786.8|0
1724814300000|2024-08-28 03:05:00|33833.5|33793.5|33833.6|33793.6|33833.6|33793.6|33833.5|33793.5|0
1724814600000|2024-08-28 03:10:00|33833.5|33793.5|33833.5|33793.5|33833.7|33793.7|33833.5|33793.5|0
1724814900000|2024-08-28 03:15:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724815200000|2024-08-28 03:20:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.6|33793.6|0
1724815500000|2024-08-28 03:25:00|33833.6|33793.6|33833.7|33793.7|33833.7|33793.7|33826.9|33786.9|0
1724815800000|2024-08-28 03:30:00|33833.6|33793.6|33833.6|33793.6|33833.6|33793.6|33826.8|33786.8|0
1724816100000|2024-08-28 03:35:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724816400000|2024-08-28 03:40:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33826.9|33786.9|0
1724816700000|2024-08-28 03:45:00|33833.7|33793.7|33840.4|33800.4|33840.4|33800.4|33833.7|33793.7|0
1724817000000|2024-08-28 03:50:00|33833.7|33793.7|33833.6|33793.6|33840.4|33800.4|33833.6|33793.6|0
1724817300000|2024-08-28 03:55:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|0
1724817600000|2024-08-28 04:00:00|33833.8|33793.8|33833.8|33793.8|33833.8|33793.8|33833.7|33793.7|0
1724817900000|2024-08-28 04:05:00|33833.7|33793.7|33833.8|33793.8|33837.1|33797.1|33833.7|33793.7|0
1724818200000|2024-08-28 04:10:00|33833.7|33793.7|33837.1|33797.1|33840.5|33800.5|33833.7|33793.7|0
1724818500000|2024-08-28 04:15:00|33840.5|33800.5|33840.6|33800.6|33840.6|33800.6|33833.8|33793.8|0
1724818800000|2024-08-28 04:20:00|33840.5|33800.5|33840.5|33800.5|33840.6|33800.6|33840.5|33800.5|0
1724819100000|2024-08-28 04:25:00|33840.6|33800.6|33854.1|33814.1|33854.1|33814.1|33840.6|33800.6|0
1724819400000|2024-08-28 04:30:00|33854.2|33814.2|33854.1|33814.1|33854.2|33814.2|33854.1|33814.1|0
1724819700000|2024-08-28 04:35:00|33847.4|33807.4|33847.4|33807.4|33847.4|33807.4|33847.3|33807.3|0
1724820000000|2024-08-28 04:40:00|33847.3|33807.3|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820300000|2024-08-28 04:45:00|33854|33814|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820600000|2024-08-28 04:50:00|33854|33814|33847.4|33807.4|33854.1|33814.1|33847.4|33807.4|0
1724820900000|2024-08-28 04:55:00|33847.3|33807.3|33847.3|33807.3|33847.4|33807.4|33847.3|33807.3|0
1724821200000|2024-08-28 05:00:00|33847.4|33807.4|33847.2|33807.2|33854.1|33814.1|33844|33804|0
1724821500000|2024-08-28 05:05:00|33847.1|33807.1|33847.2|33807.2|33847.2|33807.2|33840.4|33800.4|0
1724821800000|2024-08-28 05:10:00|33847.1|33807.1|33840.5|33800.5|33847.2|33807.2|33840.5|33800.5|0
1724822100000|2024-08-28 05:15:00|33847.2|33807.2|33853.9|33813.9|33853.9|33813.9|33847.1|33807.1|0
1724822400000|2024-08-28 05:20:00|33860.6|33820.6|33860.5|33820.5|33860.6|33820.6|33847.2|33807.2|0
1724822700000|2024-08-28 05:25:00|33860.6|33820.6|33860.7|33820.7|33867.4|33827.4|33853.9|33813.9|0
1724823000000|2024-08-28 05:30:00|33864|33824|33860.6|33820.6|33867.3|33827.3|33847.1|33807.1|0
1724823300000|2024-08-28 05:35:00|33860.5|33820.5|33860.7|33820.7|33860.7|33820.7|33847.2|33807.2|0
1724823600000|2024-08-28 05:40:00|33854|33814|33860.6|33820.6|33860.7|33820.7|33847.1|33807.1|0
1724823900000|2024-08-28 05:45:00|33860.5|33820.5|33860.5|33820.5|33867.3|33827.3|33860.5|33820.5|0
1724824200000|2024-08-28 05:50:00|33853.8|33813.8|33867.3|33827.3|33874|33834|33853.8|33813.8|0
1724824500000|2024-08-28 05:55:00|33860.6|33820.6|33867.4|33827.4|33867.4|33827.4|33860.6|33820.6|0
1724824800000|2024-08-28 06:00:00|33863.4|33848.4|33865.9|33850.9|33870.9|33855.9|33855.9|33840.9|39
1724825100000|2024-08-28 06:05:00|33868.4|33853.4|33875.9|33860.9|33880.9|33865.9|33868.4|33853.4|18
1724825400000|2024-08-28 06:10:00|33873.4|33858.4|33870.9|33855.9|33888.4|33873.4|33865.9|33850.9|42
1724825700000|2024-08-28 06:15:00|33868.4|33853.4|33870.9|33855.9|33873.4|33858.4|33863.4|33848.4|5
1724826000000|2024-08-28 06:20:00|33868.4|33853.4|33865.9|33850.9|33870.9|33855.9|33845.9|33830.9|15
1724826300000|2024-08-28 06:25:00|33868.4|33853.4|33868.4|33853.4|33870.9|33855.9|33860.9|33845.9|3
1724826600000|2024-08-28 06:30:00|33865.9|33850.9|33855.9|33840.9|33865.9|33850.9|33853.4|33838.4|8
1724826900000|2024-08-28 06:35:00|33853.4|33838.4|33845.9|33830.9|33855.9|33840.9|33843.4|33828.4|9
1724827200000|2024-08-28 06:40:00|33843.4|33828.4|33843.4|33828.4|33848.4|33833.4|33843.4|33828.4|2
1724827500000|2024-08-28 06:45:00|33840.9|33825.9|33853.4|33838.4|33860.9|33845.9|33840.9|33825.9|12
1724827800000|2024-08-28 06:50:00|33850.9|33835.9|33858.4|33843.4|33858.4|33843.4|33848.4|33833.4|4
1724828100000|2024-08-28 06:55:00|33860.9|33845.9|33850.9|33835.9|33868.4|33853.4|33848.4|33833.4|40
1724828400000|2024-08-28 07:00:00|33858.4|33843.4|33858.4|33843.4|33890.9|33875.9|33840.9|33825.9|338
1724828700000|2024-08-28 07:05:00|33860.9|33845.9|33845.9|33830.9|33873.4|33858.4|33833.4|33818.4|141
1724829000000|2024-08-28 07:10:00|33848.4|33833.4|33860.9|33845.9|33875.9|33860.9|33843.4|33828.4|116
1724829300000|2024-08-28 07:15:00|33863.4|33848.4|33873.4|33858.4|33878.4|33863.4|33853.4|33838.4|76
1724829600000|2024-08-28 07:20:00|33868.4|33853.4|33853.4|33838.4|33868.4|33853.4|33848.4|33833.4|89
1724829900000|2024-08-28 07:25:00|33850.9|33835.9|33845.9|33830.9|33858.4|33843.4|33833.4|33818.4|87
1724830200000|2024-08-28 07:30:00|33848.4|33833.4|33833.4|33818.4|33863.4|33848.4|33828.4|33813.4|165
1724830500000|2024-08-28 07:35:00|33828.4|33813.4|33855.9|33840.9|33858.4|33843.4|33828.4|33813.4|104
1724830800000|2024-08-28 07:40:00|33855.5|33840.5|33835.5|33820.5|33863|33848|33833|33818|74
1724831100000|2024-08-28 07:45:00|33833|33818|33840.5|33825.5|33843|33828|33830.5|33815.5|57
1724831400000|2024-08-28 07:50:00|33843|33828|33853|33838|33855.5|33840.5|33843|33828|64
1724831700000|2024-08-28 07:55:00|33855.5|33840.5|33863|33848|33868|33853|33848|33833|64
1724832000000|2024-08-28 08:00:00|33868|33853|33860.5|33845.5|33873|33858|33853|33838|72
1724832300000|2024-08-28 08:05:00|33863|33848|33858|33843|33873|33858|33853|33838|43
1724832600000|2024-08-28 08:10:00|33860.5|33845.5|33870.5|33855.5|33873|33858|33848|33833|283
1724832900000|2024-08-28 08:15:00|33873|33858|33875.5|33860.5|33883|33868|33868|33853|73
1724833200000|2024-08-28 08:20:00|33878|33863|33873|33858|33883|33868|33868|33853|70
1724833500000|2024-08-28 08:25:00|33870.5|33855.5|33860.5|33845.5|33878|33863|33858|33843|51
1724833800000|2024-08-28 08:30:00|33858|33843|33878|33863|33880.5|33865.5|33858|33843|44
1724834100000|2024-08-28 08:35:00|33880.5|33865.5|33893|33878|33893|33878|33875.5|33860.5|70
1724834400000|2024-08-28 08:40:00|33890.5|33875.5|33895.5|33880.5|33898|33883|33888|33873|73
1724834700000|2024-08-28 08:45:00|33893|33878|33893|33878|33898|33883|33880.5|33865.5|49
1724835000000|2024-08-28 08:50:00|33890.5|33875.5|33878|33863|33890.5|33875.5|33868|33853|52
1724835300000|2024-08-28 08:55:00|33875.5|33860.5|33848|33833|33875.5|33860.5|33840.5|33825.5|45
1724835600000|2024-08-28 09:00:00|33850.5|33835.5|33843|33828|33853|33838|33830.5|33815.5|64
1724835900000|2024-08-28 09:05:00|33840.5|33825.5|33835.5|33820.5|33843|33828|33828|33813|42
1724836200000|2024-08-28 09:10:00|33833|33818|33823|33808|33835.5|33820.5|33823|33808|58
1724836500000|2024-08-28 09:15:00|33825.5|33810.5|33840.5|33825.5|33843|33828|33818|33803|71
1724836800000|2024-08-28 09:20:00|33843|33828|33858|33843|33858|33843|33843|33828|30
1724837100000|2024-08-28 09:25:00|33855.5|33840.5|33863|33848|33868|33853|33853|33838|31
1724837400000|2024-08-28 09:30:00|33865.5|33850.5|33865.5|33850.5|33868|33853|33853|33838|32
1724837700000|2024-08-28 09:35:00|33868|33853|33853|33838|33868|33853|33853|33838|32
1724838000000|2024-08-28 09:40:00|33855.5|33840.5|33853|33838|33860.5|33845.5|33850.5|33835.5|14
1724838300000|2024-08-28 09:45:00|33855.5|33840.5|33853|33838|33863|33848|33853|33838|11
1724838600000|2024-08-28 09:50:00|33850.5|33835.5|33863|33848|33868|33853|33840.5|33825.5|51
1724838900000|2024-08-28 09:55:00|33865.5|33850.5|33873|33858|33883|33868|33863|33848|58
1724839200000|2024-08-28 10:00:00|33875.5|33860.5|33873|33858|33888|33873|33870.5|33855.5|50
1724839500000|2024-08-28 10:05:00|33870.5|33855.5|33873|33858|33873|33858|33863|33848|50
1724839800000|2024-08-28 10:10:00|33875.5|33860.5|33893|33878|33893|33878|33873|33858|23
1724840100000|2024-08-28 10:15:00|33890.5|33875.5|33893|33878|33893|33878|33873|33858|43
1724840400000|2024-08-28 10:20:00|33890.5|33875.5|33885.5|33870.5|33908|33893|33885.5|33870.5|85
1724840700000|2024-08-28 10:25:00|33888|33873|33875.5|33860.5|33898|33883|33873|33858|32
1724841000000|2024-08-28 10:30:00|33878|33863|33853|33838|33878|33863|33848|33833|41
1724841300000|2024-08-28 10:35:00|33850.5|33835.5|33863|33848|33865.5|33850.5|33848|33833|28
1724841600000|2024-08-28 10:40:00|33860.5|33845.5|33858|33843|33863|33848|33848|33833|33
1724841900000|2024-08-28 10:45:00|33860.5|33845.5|33848|33833|33863|33848|33843|33828|36
1724842200000|2024-08-28 10:50:00|33845.5|33830.5|33850.5|33835.5|33853|33838|33838|33823|52
1724842500000|2024-08-28 10:55:00|33853|33838|33848|33833|33855.5|33840.5|33838|33823|36
1724842800000|2024-08-28 11:00:00|33845.5|33830.5|33865.5|33850.5|33873|33858|33843|33828|56
1724843100000|2024-08-28 11:05:00|33868|33853|33898|33883|33898|33883|33858|33843|132
1724843400000|2024-08-28 11:10:00|33893|33878|33890.5|33875.5|33903|33888|33890.5|33875.5|47
1724843700000|2024-08-28 11:15:00|33888|33873|33898|33883|33900.5|33885.5|33885.5|33870.5|33
1724844000000|2024-08-28 11:20:00|33900.5|33885.5|33900.5|33885.5|33908|33893|33898|33883|47
1724844300000|2024-08-28 11:25:00|33903|33888|33905.5|33890.5|33908|33893|33895.5|33880.5|38
1724844600000|2024-08-28 11:30:00|33908|33893|33908|33893|33913|33898|33903|33888|52
1724844900000|2024-08-28 11:35:00|33905.5|33890.5|33903|33888|33908|33893|33898|33883|12
1724845200000|2024-08-28 11:40:00|33901|33886|33891|33876|33901|33886|33881|33866|35
1724845500000|2024-08-28 11:45:00|33893.5|33878.5|33873.5|33858.5|33896|33881|33868.5|33853.5|24
1724845800000|2024-08-28 11:50:00|33871|33856|33866|33851|33876|33861|33856|33841|50
1724846100000|2024-08-28 11:55:00|33863.5|33848.5|33876|33861|33881|33866|33858.5|33843.5|13
1724846400000|2024-08-28 12:00:00|33873.5|33858.5|33898.5|33883.5|33901|33886|33871|33856|25
1724846700000|2024-08-28 12:05:00|33896|33881|33893.5|33878.5|33901|33886|33891|33876|29
1724847000000|2024-08-28 12:10:00|33891|33876|33881|33866|33893.5|33878.5|33878.5|33863.5|36
1724847300000|2024-08-28 12:15:00|33883.5|33868.5|33888.5|33873.5|33896|33881|33881|33866|17
1724847600000|2024-08-28 12:20:00|33891|33876|33891|33876|33901|33886|33891|33876|35
1724847900000|2024-08-28 12:25:00|33893.5|33878.5|33898.5|33883.5|33898.5|33883.5|33891|33876|25
1724848200000|2024-08-28 12:30:00|33896|33881|33898.5|33883.5|33908.5|33893.5|33896|33881|38
1724848500000|2024-08-28 12:35:00|33896|33881|33881|33866|33898.5|33883.5|33881|33866|42
1724848800000|2024-08-28 12:40:00|33883.5|33868.5|33891|33876|33896|33881|33881|33866|30
1724849100000|2024-08-28 12:45:00|33893.5|33878.5|33883.5|33868.5|33896|33881|33876|33861|27
1724849400000|2024-08-28 12:50:00|33881|33866|33896|33881|33896|33881|33873.5|33858.5|31
1724849700000|2024-08-28 12:55:00|33893.5|33878.5|33898.5|33883.5|33906|33891|33891|33876|23
1724850000000|2024-08-28 13:00:00|33896|33881|33896|33881|33906|33891|33896|33881|26
1724850300000|2024-08-28 13:05:00|33891|33876|33898.5|33883.5|33901|33886|33881|33866|38
1724850600000|2024-08-28 13:10:00|33901|33886|33893.5|33878.5|33901|33886|33888.5|33873.5|41
1724850900000|2024-08-28 13:15:00|33896|33881|33896|33881|33896|33881|33891|33876|22
1724851200000|2024-08-28 13:20:00|33898.5|33883.5|33901|33886|33911|33896|33896|33881|92
1724851500000|2024-08-28 13:25:00|33903.5|33888.5|33923.5|33908.5|33926|33911|33901|33886|74
1724851800000|2024-08-28 13:30:00|33926|33911|33921|33906|33946|33931|33921|33906|150
1724852100000|2024-08-28 13:35:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33906|33891|84
1724852400000|2024-08-28 13:40:00|33921|33906|33936|33921|33943.5|33928.5|33921|33906|51
1724852700000|2024-08-28 13:45:00|33938.5|33923.5|33938.5|33923.5|33951|33936|33928.5|33913.5|110
1724853000000|2024-08-28 13:50:00|33941|33926|33963.5|33948.5|33966|33951|33938.5|33923.5|122
1724853300000|2024-08-28 13:55:00|33961|33946|33956|33941|33973.5|33958.5|33956|33941|82
1724853600000|2024-08-28 14:00:00|33953.5|33938.5|33951|33936|33956|33941|33946|33931|98
1724853900000|2024-08-28 14:05:00|33948.5|33933.5|33961|33946|33961|33946|33946|33931|103
1724854200000|2024-08-28 14:10:00|33958.5|33943.5|33948.5|33933.5|33966|33951|33946|33931|68
1724854500000|2024-08-28 14:15:00|33946|33931|33928.5|33913.5|33953.5|33938.5|33928.5|33913.5|97
1724854800000|2024-08-28 14:20:00|33933.5|33918.5|33906|33891|33933.5|33918.5|33898.5|33883.5|92
1724855100000|2024-08-28 14:25:00|33903.5|33888.5|33898.5|33883.5|33908.5|33893.5|33893.5|33878.5|47
1724855400000|2024-08-28 14:30:00|33896|33881|33918.5|33903.5|33923.5|33908.5|33893.5|33878.5|101
1724855700000|2024-08-28 14:35:00|33916|33901|33918.5|33903.5|33938.5|33923.5|33913.5|33898.5|44
1724856000000|2024-08-28 14:40:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33913.5|33898.5|49
1724856300000|2024-08-28 14:45:00|33918.5|33903.5|33913.5|33898.5|33928.5|33913.5|33901|33886|85
1724856600000|2024-08-28 14:50:00|33916|33901|33918.5|33903.5|33923.5|33908.5|33903.5|33888.5|36
1724856900000|2024-08-28 14:55:00|33921|33906|33911|33896|33926|33911|33906|33891|60
1724857200000|2024-08-28 15:00:00|33908.5|33893.5|33903.5|33888.5|33913.5|33898.5|33898.5|33883.5|44
1724857500000|2024-08-28 15:05:00|33906|33891|33918.5|33903.5|33926|33911|33903.5|33888.5|82
1724857800000|2024-08-28 15:10:00|33916|33901|33908.5|33893.5|33918.5|33903.5|33888.5|33873.5|90
1724858100000|2024-08-28 15:15:00|33906|33891|33891|33876|33911|33896|33888.5|33873.5|128
1724858400000|2024-08-28 15:20:00|33888.5|33873.5|33883.5|33868.5|33898.5|33883.5|33883.5|33868.5|72
1724858700000|2024-08-28 15:25:00|33888.5|33873.5|33891|33876|33893.5|33878.5|33883.5|33868.5|152
1724859000000|2024-08-28 15:30:00|33888.5|33873.5|33873.5|33858.5|33893.5|33878.5|33873.5|33858.5|543
1724859300000|2024-08-28 15:35:00|33876|33861|33893.5|33878.5|33893.5|33878.5|33873.5|33858.5|521
1724859600000|2024-08-28 15:40:00|33891|33876|33888.5|33873.5|33893.5|33878.5|33883.5|33868.5|73
1724859900000|2024-08-28 15:45:00|33891|33876|33888.5|33873.5|33898.5|33883.5|33886|33871|16
1724860200000|2024-08-28 15:50:00|33891|33871|33906|33886|33906|33886|33891|33866|28
1724860500000|2024-08-28 15:55:00|33911|33881|33916|33896|33921|33896|33901|33881|23
1724860800000|2024-08-28 16:00:00|33911|33891|33911|33891|33911|33891|33901|33881|9
1724861100000|2024-08-28 16:05:00|33906|33886|33901|33876|33911|33891|33896|33876|12
1724861400000|2024-08-28 16:10:00|33896|33881|33901|33881|33906|33886|33896|33871|11
1724861700000|2024-08-28 16:15:00|33896|33876|33891|33871|33896|33881|33881|33861|31
1724862000000|2024-08-28 16:20:00|33886|33866|33871|33846|33896|33871|33866|33841|18
1724862300000|2024-08-28 16:25:00|33866|33851|33876|33856|33881|33861|33866|33846|11
1724862600000|2024-08-28 16:30:00|33871|33851|33886|33866|33896|33876|33866|33846|8
1724862900000|2024-08-28 16:35:00|33891|33861|33891|33871|33896|33876|33886|33861|7
1724863200000|2024-08-28 16:40:00|33896|33876|33896|33876|33901|33881|33891|33871|21
1724863500000|2024-08-28 16:45:00|33891|33871|33906|33886|33906|33886|33891|33871|15
1724863800000|2024-08-28 16:50:00|33901|33881|33916|33891|33916|33896|33901|33881|13
1724864100000|2024-08-28 16:55:00|33911|33896|33916|33896|33921|33896|33911|33891|10
1724864400000|2024-08-28 17:00:00|33911|33891|33921|33896|33926|33906|33911|33891|15
1724864700000|2024-08-28 17:05:00|33916|33901|33916|33896|33921|33901|33916|33896|13
1724865000000|2024-08-28 17:10:00|33921|33891|33896|33876|33921|33896|33891|33871|31
1724865300000|2024-08-28 17:15:00|33901|33871|33906|33881|33906|33886|33896|33871|30
1724865600000|2024-08-28 17:20:00|33901|33886|33891|33866|33906|33886|33886|33866|21
1724865900000|2024-08-28 17:25:00|33886|33871|33896|33876|33896|33876|33886|33866|23
1724866200000|2024-08-28 17:30:00|33901|33871|33911|33886|33911|33891|33896|33871|22
1724866500000|2024-08-28 17:35:00|33906|33891|33891|33871|33911|33891|33891|33871|19
1724866800000|2024-08-28 17:40:00|33896|33876|33876|33856|33896|33876|33876|33856|23
1724867100000|2024-08-28 17:45:00|33881|33861|33861|33841|33881|33861|33861|33841|34
1724867400000|2024-08-28 17:50:00|33866|33846|33846|33826|33871|33851|33846|33826|51
1724867700000|2024-08-28 17:55:00|33841|33821|33811|33791|33846|33826|33806|33786|31
1724868000000|2024-08-28 18:00:00|33806|33786|33806|33781|33816|33796|33801|33776|30
1724868300000|2024-08-28 18:05:00|33801|33786|33826|33806|33831|33811|33801|33781|11
1724868600000|2024-08-28 18:10:00|33831|33811|33826|33801|33831|33811|33821|33796|17
1724868900000|2024-08-28 18:15:00|33821|33806|33821|33801|33826|33806|33816|33796|5
1724869200000|2024-08-28 18:20:00|33826|33806|33821|33801|33831|33811|33821|33801|4
1724869500000|2024-08-28 18:25:00|33826|33806|33806|33791|33826|33806|33806|33781|11
1724869800000|2024-08-28 18:30:00|33808.5|33793.5|33806|33791|33811|33796|33798.5|33783.5|4
1724870100000|2024-08-28 18:35:00|33803.5|33788.5|33813.5|33798.5|33813.5|33798.5|33798.5|33783.5|3
1724870400000|2024-08-28 18:40:00|33816|33801|33813.5|33798.5|33823.5|33808.5|33806|33791|5
1724870700000|2024-08-28 18:45:00|33816|33801|33811|33796|33816|33801|33806|33791|1
1724871000000|2024-08-28 18:50:00|33808.5|33793.5|33863.5|33848.5|33868.5|33853.5|33808.5|33793.5|15
1724871300000|2024-08-28 18:55:00|33866|33851|33891|33876|33893.5|33878.5|33863.5|33848.5|17
1724871600000|2024-08-28 19:00:00|33888.5|33873.5|33911|33896|33913.5|33898.5|33886|33871|14
1724871900000|2024-08-28 19:05:00|33908.5|33893.5|33886|33871|33911|33896|33876|33861|12
1724872200000|2024-08-28 19:10:00|33883.5|33868.5|33876|33861|33891|33876|33866|33851|9
1724872500000|2024-08-28 19:15:00|33878.5|33863.5|33893.5|33878.5|33893.5|33878.5|33876|33861|19
1724872800000|2024-08-28 19:20:00|33896|33881|33893.5|33878.5|33903.5|33888.5|33886|33871|6
1724873100000|2024-08-28 19:25:00|33896|33881|33911|33896|33913.5|33898.5|33896|33881|12
1724873400000|2024-08-28 19:30:00|33908.5|33893.5|33906|33891|33916|33901|33903.5|33888.5|11
1724873700000|2024-08-28 19:35:00|33908.5|33893.5|33893.5|33878.5|33908.5|33893.5|33888.5|33873.5|5
1724874000000|2024-08-28 19:40:00|33891|33876|33898.5|33883.5|33898.5|33883.5|33891|33876|12
1724874300000|2024-08-28 19:45:00|33901|33886|33906|33891|33913.5|33898.5|33898.5|33883.5|9
1724874600000|2024-08-28 19:50:00|33908.5|33893.5|33903.5|33888.5|33916|33901|33896|33881|13
1724874900000|2024-08-28 19:55:00|33906|33891|33901|33886|33906|33891|33893.5|33878.5|28
1724875200000|2024-08-28 20:00:00|33911.1|33871.1|33898.7|33858.7|33918.2|33878.2|33878.7|33838.7|0
1724875500000|2024-08-28 20:05:00|33897.5|33857.5|33891.6|33851.6|33902.8|33862.8|33891|33851|0
1724875800000|2024-08-28 20:10:00|33891.7|33851.7|33898.7|33858.7|33901.7|33861.7|33888.1|33848.1|0
1724876100000|2024-08-28 20:15:00|33899.9|33859.9|33919.4|33879.4|33919.4|33879.4|33896.4|33856.4|0
1724876400000|2024-08-28 20:20:00|33919.3|33879.3|33827.9|33787.9|33926.4|33886.4|33824.4|33784.4|0
1724876700000|2024-08-28 20:25:00|33826.8|33786.8|33857.8|33817.8|33901.7|33861.7|33804.9|33764.9|0
1724877000000|2024-08-28 20:30:00|33857.7|33817.7|33877.3|33837.3|33881.4|33841.4|33840.1|33800.1|0
1724877300000|2024-08-28 20:35:00|33877.2|33837.2|33893.8|33853.8|33894.9|33854.9|33861.9|33821.9|0
1724877600000|2024-08-28 20:40:00|33894.4|33854.4|33877.3|33837.3|33908.5|33868.5|33866.6|33826.6|0
1724877900000|2024-08-28 20:45:00|33877.9|33837.9|33858.4|33818.4|33880.2|33840.2|33856.6|33816.6|0
1724878200000|2024-08-28 20:50:00|33857.8|33817.8|33854.3|33814.3|33867.2|33827.2|33853.1|33813.1|0
1724878500000|2024-08-28 20:55:00|33854.2|33814.2|33865.5|33825.5|33870.8|33830.8|33851.9|33811.9|0
1724878800000|2024-08-28 21:00:00|33866.6|33826.6|33866.1|33826.1|33870.8|33830.8|33864.9|33824.9|0
1724879100000|2024-08-28 21:05:00|33866.7|33826.7|33859|33819|33866.7|33826.7|33853.1|33813.1|0
1724879400000|2024-08-28 21:10:00|33859.6|33819.6|33851.3|33811.3|33860.2|33820.2|33848.4|33808.4|0
1724879700000|2024-08-28 21:15:00|33851.9|33811.9|33847.2|33807.2|33852.5|33812.5|33844.8|33804.8|0
1724880000000|2024-08-28 21:20:00|33847.8|33807.8|33851.9|33811.9|33852.5|33812.5|33847.2|33807.2|0
1724880300000|2024-08-28 21:25:00|33852.5|33812.5|33847.2|33807.2|33854.3|33814.3|33846.6|33806.6|0
1724880600000|2024-08-28 21:30:00|33846.6|33806.6|33851.3|33811.3|33853.1|33813.1|33846.6|33806.6|0
1724880900000|2024-08-28 21:35:00|33851.4|33811.4|33850.1|33810.1|33853.1|33813.1|33850.1|33810.1|0
1724881200000|2024-08-28 21:40:00|33849.6|33809.6|33844.2|33804.2|33849.6|33809.6|33844.2|33804.2|0
1724881500000|2024-08-28 21:45:00|33844.3|33804.3|33850.5|33810.5|33854|33814|33844.2|33804.2|0
1724881800000|2024-08-28 21:50:00|33849.9|33809.9|33845.8|33805.8|33849.9|33809.9|33844|33804|0
1724882100000|2024-08-28 21:55:00|33845.2|33805.2|33828.3|33788.3|33845.2|33805.2|33828.3|33788.3|0
1724882400000|2024-08-28 22:00:00|33828.4|33788.4|33837.2|33797.2|33838.3|33798.3|33811.8|33771.8|0
1724882700000|2024-08-28 22:05:00|33837.8|33797.8|33824.2|33784.2|33849.5|33809.5|33823|33783|0
1724883000000|2024-08-28 22:10:00|33824.8|33784.8|33833|33793|33834.8|33794.8|33813|33773|0
1724883300000|2024-08-28 22:15:00|33833.6|33793.6|33823.6|33783.6|33838.3|33798.3|33822.4|33782.4|0
1724883600000|2024-08-28 22:20:00|33823.5|33783.5|33821.8|33781.8|33830.1|33790.1|33816.5|33776.5|0
1724883900000|2024-08-28 22:25:00|33822.4|33782.4|33827.7|33787.7|33827.7|33787.7|33818.3|33778.3|0
1724884200000|2024-08-28 22:30:00|33827.1|33787.1|33815.9|33775.9|33832.4|33792.4|33814.2|33774.2|0
1724884500000|2024-08-28 22:35:00|33816.5|33776.5|33816.6|33776.6|33823.7|33783.7|33815.9|33775.9|0
1724884800000|2024-08-28 22:40:00|33817.2|33777.2|33783.8|33743.8|33817.2|33777.2|33772.6|33732.6|0
1724885100000|2024-08-28 22:45:00|33783.2|33743.2|33786.1|33746.1|33787.3|33747.3|33761.4|33721.4|0
1724885400000|2024-08-28 22:50:00|33785.6|33745.6|33794.2|33754.2|33794.8|33754.8|33782.6|33742.6|0
1724885700000|2024-08-28 22:55:00|33793.6|33753.6|33795.4|33755.4|33795.4|33755.4|33787.7|33747.7|0
1724886000000|2024-08-28 23:00:00|33795.3|33755.3|33791.8|33751.8|33797.7|33757.7|33790.7|33750.7|0
1724886300000|2024-08-28 23:05:00|33792.4|33752.4|33801.8|33761.8|33802.9|33762.9|33791.1|33751.1|0
1724886600000|2024-08-28 23:10:00|33801.7|33761.7|33800.6|33760.6|33804.1|33764.1|33799.4|33759.4|0
1724886900000|2024-08-28 23:15:00|33801.2|33761.2|33796.5|33756.5|33801.8|33761.8|33795.9|33755.9|0
1724887200000|2024-08-28 23:20:00|33797.1|33757.1|33788.8|33748.8|33798.2|33758.2|33788.8|33748.8|0
1724887500000|2024-08-28 23:25:00|33790|33750|33790|33750|33794.1|33754.1|33786.4|33746.4|0
1724887800000|2024-08-28 23:30:00|33791.1|33751.1|33796.5|33756.5|33797.1|33757.1|33789.4|33749.4|0
1724888100000|2024-08-28 23:35:00|33797|33757|33793.5|33753.5|33798.2|33758.2|33792.3|33752.3|0
1724888400000|2024-08-28 23:40:00|33794.1|33754.1|33799.4|33759.4|33799.4|33759.4|33792.3|33752.3|0
1724888700000|2024-08-28 23:45:00|33799.5|33759.5|33804.1|33764.1|33804.1|33764.1|33799.5|33759.5|0
1724889000000|2024-08-28 23:50:00|33803.5|33763.5|33801.2|33761.2|33803.5|33763.5|33799.4|33759.4|0
1724889300000|2024-08-28 23:55:00|33800.6|33760.6|33799.4|33759.4|33802.9|33762.9|33798.8|33758.8|0
1724889600000|2024-08-29 00:00:00|33800.6|33760.6|33820.6|33780.6|33831|33791|33800.6|33760.6|0
1724889900000|2024-08-29 00:05:00|33820.5|33780.5|33825.7|33785.7|33832.7|33792.7|33820|33780|0
1724890200000|2024-08-29 00:10:00|33826.2|33786.2|33838.3|33798.3|33854.7|33814.7|33826.2|33786.2|0
1724890500000|2024-08-29 00:15:00|33838.2|33798.2|33844.4|33804.4|33855.9|33815.9|33835.9|33795.9|0
1724890800000|2024-08-29 00:20:00|33850.1|33810.1|33850.3|33810.3|33856.1|33816.1|33838.7|33798.7|0
1724891100000|2024-08-29 00:25:00|33850.4|33810.4|33856.2|33816.2|33856.2|33816.2|33850.2|33810.2|0
1724891400000|2024-08-29 00:30:00|33856.1|33816.1|33859|33819|33861.9|33821.9|33844.7|33804.7|0
1724891700000|2024-08-29 00:35:00|33856.2|33816.2|33856.1|33816.1|33867.6|33827.6|33850.4|33810.4|0
1724892000000|2024-08-29 00:40:00|33856.2|33816.2|33884.9|33844.9|33884.9|33844.9|33856.2|33816.2|0
1724892300000|2024-08-29 00:45:00|33884.8|33844.8|33861.9|33821.9|33885|33845|33861.9|33821.9|0
1724892600000|2024-08-29 00:50:00|33862|33822|33862|33822|33873.5|33833.5|33861.9|33821.9|0
1724892900000|2024-08-29 00:55:00|33861.9|33821.9|33867.7|33827.7|33873.5|33833.5|33861.9|33821.9|0
1724893200000|2024-08-29 01:00:00|33867.8|33827.8|33873.5|33833.5|33873.5|33833.5|33867.6|33827.6|0
1724893500000|2024-08-29 01:05:00|33873.4|33833.4|33873.4|33833.4|33879.2|33839.2|33873.4|33833.4|0
1724893800000|2024-08-29 01:10:00|33873.3|33833.3|33867.4|33827.4|33873.4|33833.4|33861.9|33821.9|0
1724894100000|2024-08-29 01:15:00|33864.6|33824.6|33867.7|33827.7|33867.7|33827.7|33855.9|33815.9|0
1724894400000|2024-08-29 01:20:00|33867.6|33827.6|33856.1|33816.1|33867.7|33827.7|33856|33816|0
1724894700000|2024-08-29 01:25:00|33856|33816|33844.5|33804.5|33856.1|33816.1|33844.5|33804.5|0
1724895000000|2024-08-29 01:30:00|33844.4|33804.4|33838.8|33798.8|33850.2|33810.2|33838.8|33798.8|0
1724895300000|2024-08-29 01:35:00|33838.7|33798.7|33844.8|33804.8|33850.5|33810.5|33838.7|33798.7|0
1724895600000|2024-08-29 01:40:00|33844.7|33804.7|33856.3|33816.3|33856.4|33816.4|33839|33799|0
1724895900000|2024-08-29 01:45:00|33856.2|33816.2|33850.7|33810.7|33856.4|33816.4|33850.5|33810.5|0
1724896200000|2024-08-29 01:50:00|33850.6|33810.6|33844.8|33804.8|33850.6|33810.6|33844.8|33804.8|0
1724896500000|2024-08-29 01:55:00|33842|33802|33839|33799|33844.9|33804.9|33839|33799|0
1724896800000|2024-08-29 02:00:00|33833.4|33793.4|33844.8|33804.8|33844.9|33804.9|33833.3|33793.3|0
1724897100000|2024-08-29 02:05:00|33841.9|33801.9|33839|33799|33844.9|33804.9|33838.9|33798.9|0
1724897400000|2024-08-29 02:10:00|33838.9|33798.9|33839|33799|33839.1|33799.1|33833.2|33793.2|0
1724897700000|2024-08-29 02:15:00|33833.3|33793.3|33827.7|33787.7|33833.4|33793.4|33827.7|33787.7|0
1724898000000|2024-08-29 02:20:00|33827.6|33787.6|33844.9|33804.9|33845|33805|33827.6|33787.6|0
1724898300000|2024-08-29 02:25:00|33842.1|33802.1|33845.1|33805.1|33850.8|33810.8|33839.3|33799.3|0
1724898600000|2024-08-29 02:30:00|33850.8|33810.8|33850.8|33810.8|33850.9|33810.9|33845|33805|0
1724898900000|2024-08-29 02:35:00|33845.1|33805.1|33851|33811|33851|33811|33845.1|33805.1|0
1724899200000|2024-08-29 02:40:00|33850.9|33810.9|33851.1|33811.1|33859.6|33819.6|33850.9|33810.9|0
1724899500000|2024-08-29 02:45:00|33851.2|33811.2|33856.9|33816.9|33856.9|33816.9|33851.1|33811.1|0
1724899800000|2024-08-29 02:50:00|33857|33817|33862.6|33822.6|33868.4|33828.4|33857|33817|0
1724900100000|2024-08-29 02:55:00|33857|33817|33857|33817|33862.8|33822.8|33851.2|33811.2|0
1724900400000|2024-08-29 03:00:00|33859.9|33819.9|33862.7|33822.7|33862.8|33822.8|33857|33817|0
1724900700000|2024-08-29 03:05:00|33862.8|33822.8|33857|33817|33862.8|33822.8|33851.3|33811.3|0
1724901000000|2024-08-29 03:10:00|33851.3|33811.3|33857.1|33817.1|33857.1|33817.1|33851.3|33811.3|0
1724901300000|2024-08-29 03:15:00|33857|33817|33871.3|33831.3|33874.1|33834.1|33857|33817|0
1724901600000|2024-08-29 03:20:00|33868.5|33828.5|33874.1|33834.1|33874.2|33834.2|33868.4|33828.4|0
1724901900000|2024-08-29 03:25:00|33874|33834|33874.1|33834.1|33874.1|33834.1|33874|33834|0
1724902200000|2024-08-29 03:30:00|33874|33834|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724902500000|2024-08-29 03:35:00|33874.1|33834.1|33879.9|33839.9|33879.9|33839.9|33874.1|33834.1|0
1724902800000|2024-08-29 03:40:00|33880|33840|33874|33834|33880|33840|33874|33834|0
1724903100000|2024-08-29 03:45:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903400000|2024-08-29 03:50:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903700000|2024-08-29 03:55:00|33874.1|33834.1|33879.8|33839.8|33879.8|33839.8|33874|33834|0
1724904000000|2024-08-29 04:00:00|33879.9|33839.9|33879.9|33839.9|33880|33840|33879.8|33839.8|0
1724904300000|2024-08-29 04:05:00|33879.8|33839.8|33879.8|33839.8|33879.9|33839.9|33874.1|33834.1|0
1724904600000|2024-08-29 04:10:00|33879.9|33839.9|33883.2|33843.2|33889|33849|33879.8|33839.8|0
1724904900000|2024-08-29 04:15:00|33883.3|33843.3|33894.8|33854.8|33894.9|33854.9|33883.2|33843.2|0
1724905200000|2024-08-29 04:20:00|33894.9|33854.9|33894.9|33854.9|33897.7|33857.7|33894.8|33854.8|0
1724905500000|2024-08-29 04:25:00|33897.7|33857.7|33894.9|33854.9|33900.6|33860.6|33894.9|33854.9|0
1724905800000|2024-08-29 04:30:00|33894.8|33854.8|33889.2|33849.2|33894.9|33854.9|33889.1|33849.1|0
1724906100000|2024-08-29 04:35:00|33889.1|33849.1|33883.4|33843.4|33889.1|33849.1|33883.4|33843.4|0
1724906400000|2024-08-29 04:40:00|33883.3|33843.3|33883.3|33843.3|33883.4|33843.4|33877.7|33837.7|0
1724906700000|2024-08-29 04:45:00|33883.4|33843.4|33883.5|33843.5|33883.5|33843.5|33877.7|33837.7|0
1724907000000|2024-08-29 04:50:00|33883.4|33843.4|33883.6|33843.6|33889.2|33849.2|33883.4|33843.4|0
1724907300000|2024-08-29 04:55:00|33889.2|33849.2|33883.5|33843.5|33889.2|33849.2|33877.8|33837.8|0
1724907600000|2024-08-29 05:00:00|33883.6|33843.6|33877.9|33837.9|33883.6|33843.6|33872.1|33832.1|0
1724907900000|2024-08-29 05:05:00|33872.2|33832.2|33872.1|33832.1|33872.2|33832.2|33872.1|33832.1|0
1724908200000|2024-08-29 05:10:00|33866.5|33826.5|33883.5|33843.5|33889.2|33849.2|33866.5|33826.5|0
1724908500000|2024-08-29 05:15:00|33883.6|33843.6|33877.9|33837.9|33889.3|33849.3|33877.9|33837.9|0
1724908800000|2024-08-29 05:20:00|33877.8|33837.8|33883.6|33843.6|33883.6|33843.6|33872.1|33832.1|0
1724909100000|2024-08-29 05:25:00|33883.7|33843.7|33877.8|33837.8|33883.7|33843.7|33877.8|33837.8|0
1724909400000|2024-08-29 05:30:00|33880.7|33840.7|33866.4|33826.4|33880.7|33840.7|33866.3|33826.3|0
1724909700000|2024-08-29 05:35:00|33872.1|33832.1|33906.9|33866.9|33906.9|33866.9|33872.1|33832.1|0
1724910000000|2024-08-29 05:40:00|33906.8|33866.8|33889.5|33849.5|33906.9|33866.9|33883.8|33843.8|0
1724910300000|2024-08-29 05:45:00|33889.6|33849.6|33889.6|33849.6|33889.6|33849.6|33883.8|33843.8|0
1724910600000|2024-08-29 05:50:00|33889.7|33849.7|33901.2|33861.2|33901.2|33861.2|33889.6|33849.6|0
1724910900000|2024-08-29 05:55:00|33901.1|33861.1|33901.2|33861.2|33901.2|33861.2|33895.4|33855.4|0
1724911200000|2024-08-29 06:00:00|33921.4|33906.4|33913.9|33898.9|33951.4|33936.4|33908.9|33893.9|53
1724911500000|2024-08-29 06:05:00|33911.4|33896.4|33911.4|33896.4|33916.4|33901.4|33903.9|33888.9|10
1724911800000|2024-08-29 06:10:00|33913.9|33898.9|33908.9|33893.9|33918.9|33903.9|33903.9|33888.9|18
1724912100000|2024-08-29 06:15:00|33906.4|33891.4|33906.4|33891.4|33908.9|33893.9|33901.4|33886.4|3
1724912400000|2024-08-29 06:20:00|33908.9|33893.9|33896.4|33881.4|33911.4|33896.4|33896.4|33881.4|5
1724912700000|2024-08-29 06:25:00|33893.9|33878.9|33891.4|33876.4|33901.4|33886.4|33891.4|33876.4|13
1724913000000|2024-08-29 06:30:00|33888.9|33873.9|33908.9|33893.9|33908.9|33893.9|33888.9|33873.9|15
1724913300000|2024-08-29 06:35:00|33906.4|33891.4|33906.4|33891.4|33913.9|33898.9|33898.9|33883.9|15
1724913600000|2024-08-29 06:40:00|33908.9|33893.9|33903.9|33888.9|33913.9|33898.9|33898.9|33883.9|14
1724913900000|2024-08-29 06:45:00|33901.4|33886.4|33903.9|33888.9|33908.9|33893.9|33898.9|33883.9|17
1724914200000|2024-08-29 06:50:00|33901.4|33886.4|33891.4|33876.4|33906.4|33891.4|33891.4|33876.4|22
1724914500000|2024-08-29 06:55:00|33888.9|33873.9|33893.9|33878.9|33906.4|33891.4|33886.4|33871.4|47
1724914800000|2024-08-29 07:00:00|33888.9|33873.9|33958.9|33943.9|33963.9|33948.9|33888.9|33873.9|198
1724915100000|2024-08-29 07:05:00|33961.4|33946.4|33968.9|33953.9|33988.9|33973.9|33953.9|33938.9|220
1724915400000|2024-08-29 07:10:00|33971.4|33956.4|33991.4|33976.4|33998.9|33983.9|33953.9|33938.9|142
1724915700000|2024-08-29 07:15:00|33988.9|33973.9|34033.9|34018.9|34036.4|34021.4|33983.9|33968.9|174
1724916000000|2024-08-29 07:20:00|34036.4|34021.4|34048.9|34033.9|34063.9|34048.9|34033.9|34018.9|110
1724916300000|2024-08-29 07:25:00|34046.4|34031.4|34021.4|34006.4|34048.9|34033.9|34011.4|33996.4|149
1724916600000|2024-08-29 07:30:00|34023.9|34008.9|34063.9|34048.9|34083.9|34068.9|34023.9|34008.9|133
1724916900000|2024-08-29 07:35:00|34068.9|34053.9|34078.9|34063.9|34091.4|34076.4|34068.9|34053.9|126
1724917200000|2024-08-29 07:40:00|34081.3|34066.3|34088.8|34073.8|34091.3|34076.3|34061.3|34046.3|68
1724917500000|2024-08-29 07:45:00|34086.3|34071.3|34076.3|34061.3|34098.8|34083.8|34071.3|34056.3|154
1724917800000|2024-08-29 07:50:00|34073.8|34058.8|34068.8|34053.8|34078.8|34063.8|34061.3|34046.3|90
1724918100000|2024-08-29 07:55:00|34066.3|34051.3|34058.8|34043.8|34066.3|34051.3|34056.3|34041.3|55
1724918400000|2024-08-29 08:00:00|34056.3|34041.3|34058.8|34043.8|34073.8|34058.8|34043.8|34028.8|91
1724918700000|2024-08-29 08:05:00|34061.3|34046.3|34073.8|34058.8|34081.3|34066.3|34058.8|34043.8|79
1724919000000|2024-08-29 08:10:00|34071.3|34056.3|34093.8|34078.8|34098.8|34083.8|34061.3|34046.3|87
1724919300000|2024-08-29 08:15:00|34096.3|34081.3|34086.3|34071.3|34103.8|34088.8|34083.8|34068.8|77
1724919600000|2024-08-29 08:20:00|34083.8|34068.8|34051.3|34036.3|34086.3|34071.3|34048.8|34033.8|67
1724919900000|2024-08-29 08:25:00|34048.8|34033.8|34053.8|34038.8|34066.3|34051.3|34046.3|34031.3|50
1724920200000|2024-08-29 08:30:00|34056.3|34041.3|34071.3|34056.3|34081.3|34066.3|34051.3|34036.3|47
1724920500000|2024-08-29 08:35:00|34073.8|34058.8|34096.3|34081.3|34098.8|34083.8|34066.3|34051.3|46
1724920800000|2024-08-29 08:40:00|34098.8|34083.8|34116.3|34101.3|34116.3|34101.3|34091.3|34076.3|52
1724921100000|2024-08-29 08:45:00|34113.8|34098.8|34086.3|34071.3|34116.3|34101.3|34086.3|34071.3|56
1724921400000|2024-08-29 08:50:00|34088.8|34073.8|34086.3|34071.3|34103.8|34088.8|34081.3|34066.3|37
1724921700000|2024-08-29 08:55:00|34083.8|34068.8|34106.3|34091.3|34106.3|34091.3|34083.8|34068.8|33
1724922000000|2024-08-29 09:00:00|34103.8|34088.8|34126.3|34111.3|34128.8|34113.8|34098.8|34083.8|67
1724922300000|2024-08-29 09:05:00|34128.8|34113.8|34133.8|34118.8|34148.8|34133.8|34126.3|34111.3|110
1724922600000|2024-08-29 09:10:00|34136.3|34121.3|34153.8|34138.8|34161.3|34146.3|34136.3|34121.3|97
1724922900000|2024-08-29 09:15:00|34156.3|34141.3|34163.8|34148.8|34166.3|34151.3|34151.3|34136.3|58
1724923200000|2024-08-29 09:20:00|34161.3|34146.3|34166.3|34151.3|34181.3|34166.3|34158.8|34143.8|78
1724923500000|2024-08-29 09:25:00|34168.8|34153.8|34183.8|34168.8|34186.3|34171.3|34163.8|34148.8|90
1724923800000|2024-08-29 09:30:00|34181.3|34166.3|34173.8|34158.8|34181.3|34166.3|34161.3|34146.3|39
1724924100000|2024-08-29 09:35:00|34176.3|34161.3|34178.8|34163.8|34186.3|34171.3|34176.3|34161.3|64
1724924400000|2024-08-29 09:40:00|34181.3|34166.3|34178.8|34163.8|34191.3|34176.3|34178.8|34163.8|94
1724924700000|2024-08-29 09:45:00|34176.3|34161.3|34181.3|34166.3|34191.3|34176.3|34176.3|34161.3|66
1724925000000|2024-08-29 09:50:00|34178.8|34163.8|34171.3|34156.3|34191.3|34176.3|34171.3|34156.3|76
1724925300000|2024-08-29 09:55:00|34168.8|34153.8|34161.3|34146.3|34171.3|34156.3|34161.3|34146.3|47
1724925600000|2024-08-29 10:00:00|34163.8|34148.8|34168.8|34153.8|34171.3|34156.3|34156.3|34141.3|50
1724925900000|2024-08-29 10:05:00|34166.3|34151.3|34168.8|34153.8|34171.3|34156.3|34161.3|34146.3|60
1724926200000|2024-08-29 10:10:00|34171.3|34156.3|34166.3|34151.3|34171.3|34156.3|34161.3|34146.3|30
1724926500000|2024-08-29 10:15:00|34163.8|34148.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|16
1724926800000|2024-08-29 10:20:00|34158.8|34143.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|46
1724927100000|2024-08-29 10:25:00|34161.3|34146.3|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|26
1724927400000|2024-08-29 10:30:00|34151.3|34136.3|34146.3|34131.3|34158.8|34143.8|34143.8|34128.8|35
1724927700000|2024-08-29 10:35:00|34141.3|34126.3|34141.3|34126.3|34151.3|34136.3|34123.8|34108.8|110
1724928000000|2024-08-29 10:40:00|34136.3|34121.3|34138.8|34123.8|34146.3|34131.3|34126.3|34111.3|34
1724928300000|2024-08-29 10:45:00|34141.3|34126.3|34153.8|34138.8|34156.3|34141.3|34138.8|34123.8|14
1724928600000|2024-08-29 10:50:00|34151.3|34136.3|34158.8|34143.8|34161.3|34146.3|34151.3|34136.3|25
1724928900000|2024-08-29 10:55:00|34161.3|34146.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|34
1724929200000|2024-08-29 11:00:00|34153.8|34138.8|34151.3|34136.3|34156.3|34141.3|34138.8|34123.8|38
1724929500000|2024-08-29 11:05:00|34148.8|34133.8|34156.3|34141.3|34156.3|34141.3|34143.8|34128.8|30
1724929800000|2024-08-29 11:10:00|34158.8|34143.8|34158.8|34143.8|34161.3|34146.3|34141.3|34126.3|58
1724930100000|2024-08-29 11:15:00|34156.3|34141.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|26
1724930400000|2024-08-29 11:20:00|34158.8|34143.8|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|24
1724930700000|2024-08-29 11:25:00|34156.3|34141.3|34153.8|34138.8|34156.3|34141.3|34146.3|34131.3|17
1724931000000|2024-08-29 11:30:00|34151.3|34136.3|34158.8|34143.8|34168.8|34153.8|34151.3|34136.3|30
1724931300000|2024-08-29 11:35:00|34161.3|34146.3|34178.8|34163.8|34186.3|34171.3|34158.8|34143.8|47
1724931600000|2024-08-29 11:40:00|34177.4|34162.4|34187.4|34172.4|34189.9|34174.9|34174.9|34159.9|25
1724931900000|2024-08-29 11:45:00|34189.9|34174.9|34199.9|34184.9|34199.9|34184.9|34184.9|34169.9|59
1724932200000|2024-08-29 11:50:00|34202.4|34187.4|34187.4|34172.4|34202.4|34187.4|34179.9|34164.9|45
1724932500000|2024-08-29 11:55:00|34189.9|34174.9|34179.9|34164.9|34189.9|34174.9|34177.4|34162.4|32
1724932800000|2024-08-29 12:00:00|34177.4|34162.4|34174.9|34159.9|34179.9|34164.9|34169.9|34154.9|36
1724933100000|2024-08-29 12:05:00|34172.4|34157.4|34164.9|34149.9|34172.4|34157.4|34159.9|34144.9|52
1724933400000|2024-08-29 12:10:00|34162.4|34147.4|34162.4|34147.4|34167.4|34152.4|34154.9|34139.9|34
1724933700000|2024-08-29 12:15:00|34164.9|34149.9|34157.4|34142.4|34164.9|34149.9|34144.9|34129.9|40
1724934000000|2024-08-29 12:20:00|34159.9|34144.9|34154.9|34139.9|34159.9|34144.9|34144.9|34129.9|28
1724934300000|2024-08-29 12:25:00|34152.4|34137.4|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|48
1724934600000|2024-08-29 12:30:00|34164.9|34149.9|34157.4|34142.4|34194.9|34179.9|34152.4|34137.4|240
1724934900000|2024-08-29 12:35:00|34154.9|34139.9|34144.9|34129.9|34162.4|34147.4|34139.9|34124.9|82
1724935200000|2024-08-29 12:40:00|34142.4|34127.4|34127.4|34112.4|34149.9|34134.9|34122.4|34107.4|65
1724935500000|2024-08-29 12:45:00|34124.9|34109.9|34147.4|34132.4|34157.4|34142.4|34124.9|34109.9|40
1724935800000|2024-08-29 12:50:00|34149.9|34134.9|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|29
1724936100000|2024-08-29 12:55:00|34159.9|34144.9|34164.9|34149.9|34164.9|34149.9|34147.4|34132.4|37
1724936400000|2024-08-29 13:00:00|34162.4|34147.4|34169.9|34154.9|34174.9|34159.9|34149.9|34134.9|61
1724936700000|2024-08-29 13:05:00|34172.4|34157.4|34152.4|34137.4|34172.4|34157.4|34149.9|34134.9|605
1724937000000|2024-08-29 13:10:00|34149.9|34134.9|34154.9|34139.9|34164.9|34149.9|34149.9|34134.9|22
1724937300000|2024-08-29 13:15:00|34157.4|34142.4|34174.9|34159.9|34174.9|34159.9|34149.9|34134.9|310
1724937600000|2024-08-29 13:20:00|34172.4|34157.4|34169.9|34154.9|34179.9|34164.9|34167.4|34152.4|202
1724937900000|2024-08-29 13:25:00|34167.4|34152.4|34177.4|34162.4|34182.4|34167.4|34164.9|34149.9|95
1724938200000|2024-08-29 13:30:00|34174.9|34159.9|34149.9|34134.9|34187.4|34172.4|34144.9|34129.9|72
1724938500000|2024-08-29 13:35:00|34147.4|34132.4|34084.9|34069.9|34147.4|34132.4|34079.9|34064.9|1131
1724938800000|2024-08-29 13:40:00|34087.4|34072.4|34074.9|34059.9|34097.4|34082.4|34069.9|34054.9|80
1724939100000|2024-08-29 13:45:00|34077.4|34062.4|34074.9|34059.9|34094.9|34079.9|34064.9|34049.9|90
1724939400000|2024-08-29 13:50:00|34072.4|34057.4|34067.4|34052.4|34074.9|34059.9|34049.9|34034.9|75
1724939700000|2024-08-29 13:55:00|34069.9|34054.9|34082.4|34067.4|34092.4|34077.4|34064.9|34049.9|72
1724940000000|2024-08-29 14:00:00|34087.4|34072.4|34104.9|34089.9|34114.9|34099.9|34084.9|34069.9|769
1724940300000|2024-08-29 14:05:00|34099.9|34084.9|34114.9|34099.9|34129.9|34114.9|34089.9|34074.9|609
1724940600000|2024-08-29 14:10:00|34117.1|34102.1|34152.1|34137.1|34157.1|34142.1|34114.6|34099.6|368
1724940900000|2024-08-29 14:15:00|34154.6|34139.6|34142.1|34127.1|34157.1|34142.1|34124.6|34109.6|120
1724941200000|2024-08-29 14:20:00|34144.6|34129.6|34147.1|34132.1|34154.6|34139.6|34134.6|34119.6|58
1724941500000|2024-08-29 14:25:00|34149.6|34134.6|34152.1|34137.1|34157.1|34142.1|34142.1|34127.1|57
1724941800000|2024-08-29 14:30:00|34154.6|34139.6|34147.1|34132.1|34157.1|34142.1|34142.1|34127.1|44
1724942100000|2024-08-29 14:35:00|34149.6|34134.6|34174.6|34159.6|34177.1|34162.1|34144.6|34129.6|63
1724942400000|2024-08-29 14:40:00|34177.1|34162.1|34162.1|34147.1|34182.1|34167.1|34157.1|34142.1|64
1724942700000|2024-08-29 14:45:00|34159.6|34144.6|34164.6|34149.6|34167.1|34152.1|34152.1|34137.1|41
1724943000000|2024-08-29 14:50:00|34162.1|34147.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|24
1724943300000|2024-08-29 14:55:00|34164.6|34149.6|34154.6|34139.6|34169.6|34154.6|34152.1|34137.1|62
1724943600000|2024-08-29 15:00:00|34157.1|34142.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|74
1724943900000|2024-08-29 15:05:00|34164.6|34149.6|34147.1|34132.1|34169.6|34154.6|34137.1|34122.1|110
1724944200000|2024-08-29 15:10:00|34144.6|34129.6|34162.1|34147.1|34167.1|34152.1|34139.6|34124.6|141
1724944500000|2024-08-29 15:15:00|34164.6|34149.6|34159.6|34144.6|34184.6|34169.6|34157.1|34142.1|139
1724944800000|2024-08-29 15:20:00|34162.1|34147.1|34152.1|34137.1|34162.1|34147.1|34147.1|34132.1|90
1724945100000|2024-08-29 15:25:00|34154.6|34139.6|34169.6|34154.6|34172.1|34157.1|34144.6|34129.6|237
1724945400000|2024-08-29 15:30:00|34172.1|34157.1|34197.1|34182.1|34202.1|34187.1|34167.1|34152.1|196
1724945700000|2024-08-29 15:35:00|34199.6|34184.6|34222.1|34207.1|34227.1|34212.1|34197.1|34182.1|131
1724946000000|2024-08-29 15:40:00|34224.6|34209.6|34224.6|34209.6|34237.1|34222.1|34217.1|34202.1|126
1724946300000|2024-08-29 15:45:00|34227.1|34212.1|34239.6|34224.6|34242.1|34227.1|34222.1|34207.1|18
1724946600000|2024-08-29 15:50:00|34244.6|34219.6|34249.6|34229.6|34254.6|34234.6|34244.6|34219.6|51
1724946900000|2024-08-29 15:55:00|34244.6|34224.6|34269.6|34244.6|34269.6|34249.6|34244.6|34224.6|85
1724947200000|2024-08-29 16:00:00|34259.6|34249.6|34289.6|34269.6|34289.6|34269.6|34259.6|34239.6|100
1724947500000|2024-08-29 16:05:00|34284.6|34264.6|34299.6|34279.6|34309.6|34284.6|34284.6|34264.6|91
1724947800000|2024-08-29 16:10:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34294.6|34274.6|23
1724948100000|2024-08-29 16:15:00|34299.6|34279.6|34289.6|34269.6|34299.6|34284.6|34289.6|34269.6|12
1724948400000|2024-08-29 16:20:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34289.6|34269.6|12
1724948700000|2024-08-29 16:25:00|34299.6|34279.6|34304.6|34279.6|34309.6|34284.6|34299.6|34279.6|15
1724949000000|2024-08-29 16:30:00|34299.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|8
1724949300000|2024-08-29 16:35:00|34304.6|34274.6|34299.6|34279.6|34304.6|34279.6|34294.6|34269.6|14
1724949600000|2024-08-29 16:40:00|34304.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|10
1724949900000|2024-08-29 16:45:00|34304.6|34284.6|34299.6|34279.6|34314.6|34289.6|34299.6|34279.6|31
1724950200000|2024-08-29 16:50:00|34304.6|34274.6|34289.6|34269.6|34309.6|34284.6|34284.6|34264.6|18
1724950500000|2024-08-29 16:55:00|34294.6|34274.6|34299.6|34274.6|34304.6|34284.6|34289.6|34269.6|12
1724950800000|2024-08-29 17:00:00|34294.6|34269.6|34284.6|34264.6|34294.6|34274.6|34279.6|34259.6|30
1724951100000|2024-08-29 17:05:00|34289.6|34269.6|34274.6|34254.6|34289.6|34269.6|34274.6|34254.6|15
1724951400000|2024-08-29 17:10:00|34279.6|34259.6|34269.6|34249.6|34279.6|34259.6|34259.6|34239.6|34
1724951700000|2024-08-29 17:15:00|34274.6|34254.6|34274.6|34249.6|34279.6|34259.6|34269.6|34249.6|11
1724952000000|2024-08-29 17:20:00|34269.6|34254.6|34269.6|34249.6|34279.6|34254.6|34264.6|34244.6|35
1724952300000|2024-08-29 17:25:00|34274.6|34254.6|34264.6|34244.6|34284.6|34259.6|34264.6|34244.6|10
1724952600000|2024-08-29 17:30:00|34259.6|34239.6|34274.6|34249.6|34274.6|34254.6|34259.6|34239.6|14
1724952900000|2024-08-29 17:35:00|34269.6|34244.6|34254.6|34229.6|34274.6|34254.6|34249.6|34229.6|17
1724953200000|2024-08-29 17:40:00|34249.6|34234.6|34259.6|34234.6|34264.6|34239.6|34249.6|34229.6|26
1724953500000|2024-08-29 17:45:00|34254.6|34239.6|34249.6|34229.6|34259.6|34239.6|34244.6|34224.6|26
1724953800000|2024-08-29 17:50:00|34254.6|34234.6|34269.6|34249.6|34269.6|34249.6|34249.6|34229.6|14
1724954100000|2024-08-29 17:55:00|34264.6|34244.6|34274.6|34254.6|34279.6|34259.6|34264.6|34244.6|7
1724954400000|2024-08-29 18:00:00|34269.6|34249.6|34274.6|34254.6|34274.6|34254.6|34249.6|34229.6|26
1724954700000|2024-08-29 18:05:00|34269.6|34249.6|34269.6|34244.6|34274.6|34254.6|34269.6|34244.6|2
1724955000000|2024-08-29 18:10:00|34264.6|34249.6|34264.6|34239.6|34269.6|34249.6|34264.6|34239.6|6
1724955300000|2024-08-29 18:15:00|34259.6|34234.6|34259.6|34234.6|34264.6|34239.6|34254.6|34234.6|14
1724955600000|2024-08-29 18:20:00|34254.6|34239.6|34264.6|34239.6|34264.6|34239.6|34254.6|34234.6|5
1724955900000|2024-08-29 18:25:00|34259.6|34234.6|34214.6|34199.6|34264.6|34239.6|34209.6|34189.6|22
1724956200000|2024-08-29 18:30:00|34212.1|34197.1|34197.1|34182.1|34212.1|34197.1|34194.6|34179.6|16
1724956500000|2024-08-29 18:35:00|34199.6|34184.6|34154.6|34139.6|34204.6|34189.6|34154.6|34139.6|68
1724956800000|2024-08-29 18:40:00|34152.1|34137.1|34137.1|34122.1|34172.1|34157.1|34122.1|34107.1|51
1724957100000|2024-08-29 18:45:00|34139.6|34124.6|34139.6|34124.6|34144.6|34129.6|34104.6|34089.6|15
1724957400000|2024-08-29 18:50:00|34137.1|34122.1|34144.6|34129.6|34147.1|34132.1|34112.1|34097.1|9
1724957700000|2024-08-29 18:55:00|34147.1|34132.1|34144.6|34129.6|34154.6|34139.6|34134.6|34119.6|12
1724958000000|2024-08-29 19:00:00|34142.1|34127.1|34124.6|34109.6|34144.6|34129.6|34124.6|34109.6|23
1724958300000|2024-08-29 19:05:00|34127.1|34112.1|34134.6|34119.6|34139.6|34124.6|34122.1|34107.1|8
1724958600000|2024-08-29 19:10:00|34137.1|34122.1|34129.6|34114.6|34139.6|34124.6|34122.1|34107.1|4
1724958900000|2024-08-29 19:15:00|34132.1|34117.1|34157.1|34142.1|34167.1|34152.1|34127.1|34112.1|22
1724959200000|2024-08-29 19:20:00|34154.6|34139.6|34164.6|34149.6|34169.6|34154.6|34147.1|34132.1|44
1724959500000|2024-08-29 19:25:00|34167.1|34152.1|34179.6|34164.6|34179.6|34164.6|34159.6|34144.6|22
1724959800000|2024-08-29 19:30:00|34182.1|34167.1|34189.6|34174.6|34194.6|34179.6|34174.6|34159.6|38
1724960100000|2024-08-29 19:35:00|34187.1|34172.1|34189.6|34174.6|34214.6|34199.6|34184.6|34169.6|41
1724960400000|2024-08-29 19:40:00|34192.1|34177.1|34159.6|34144.6|34194.6|34179.6|34159.6|34144.6|4
1724960700000|2024-08-29 19:45:00|34162.1|34147.1|34152.1|34137.1|34164.6|34149.6|34149.6|34134.6|6
1724961000000|2024-08-29 19:50:00|34149.6|34134.6|34149.6|34134.6|34164.6|34149.6|34144.6|34129.6|26
1724961300000|2024-08-29 19:55:00|34152.1|34137.1|34172.1|34157.1|34177.1|34162.1|34152.1|34137.1|46
1724961600000|2024-08-29 20:00:00|34181.6|34141.6|34203|34163|34206.5|34166.5|34179.6|34139.6|0
1724961900000|2024-08-29 20:05:00|34201.7|34161.7|34221|34181|34223.1|34183.1|34201|34161|0
1724962200000|2024-08-29 20:10:00|34222.4|34182.4|34215.5|34175.5|34226.5|34186.5|34214.8|34174.8|0
1724962500000|2024-08-29 20:15:00|34216.9|34176.9|34223.1|34183.1|34223.1|34183.1|34215.5|34175.5|0
1724962800000|2024-08-29 20:20:00|34223|34183|34222.4|34182.4|34227.2|34187.2|34221|34181|0
1724963100000|2024-08-29 20:25:00|34222.3|34182.3|34225.2|34185.2|34227.2|34187.2|34221|34181|0
1724963400000|2024-08-29 20:30:00|34226.5|34186.5|34218.2|34178.2|34227.2|34187.2|34218.2|34178.2|0
1724963700000|2024-08-29 20:35:00|34217.5|34177.5|34218.9|34178.9|34223.1|34183.1|34215.5|34175.5|0
1724964000000|2024-08-29 20:40:00|34219|34179|34216.9|34176.9|34221|34181|34215.5|34175.5|0
1724964300000|2024-08-29 20:45:00|34216.8|34176.8|34211.3|34171.3|34216.9|34176.9|34211.3|34171.3|0
1724964600000|2024-08-29 20:50:00|34211.4|34171.4|34215.5|34175.5|34218.2|34178.2|34211.3|34171.3|0
1724964900000|2024-08-29 20:55:00|34216.9|34176.9|34216.2|34176.2|34220.3|34180.3|34215.5|34175.5|0
1724965200000|2024-08-29 21:00:00|34216.9|34176.9|34219.6|34179.6|34219.6|34179.6|34216.9|34176.9|0
1724965500000|2024-08-29 21:05:00|34218.9|34178.9|34214.8|34174.8|34218.9|34178.9|34214.8|34174.8|0
1724965800000|2024-08-29 21:10:00|34214.1|34174.1|34212|34172|34216.2|34176.2|34212|34172|0
1724966100000|2024-08-29 21:15:00|34212.7|34172.7|34213.4|34173.4|34218.9|34178.9|34212|34172|0
1724966400000|2024-08-29 21:20:00|34213.5|34173.5|34216.9|34176.9|34216.9|34176.9|34213.4|34173.4|0
1724966700000|2024-08-29 21:25:00|34216.8|34176.8|34217.5|34177.5|34217.5|34177.5|34214.8|34174.8|0
1724967000000|2024-08-29 21:30:00|34217.6|34177.6|34217.5|34177.5|34218.2|34178.2|34217.5|34177.5|0
1724967300000|2024-08-29 21:35:00|34217.6|34177.6|34221.7|34181.7|34221.7|34181.7|34217.6|34177.6|0
1724967600000|2024-08-29 21:40:00|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|0
1724967900000|2024-08-29 21:45:00|34222.3|34182.3|34221|34181|34223.8|34183.8|34220.3|34180.3|0
1724968200000|2024-08-29 21:50:00|34220.3|34180.3|34221.7|34181.7|34222.4|34182.4|34220.3|34180.3|0
1724968500000|2024-08-29 21:55:00|34221|34181|34220.3|34180.3|34221.7|34181.7|34218.9|34178.9|0
1724968800000|2024-08-29 22:00:00|34220.4|34180.4|34219.6|34179.6|34232.1|34192.1|34216.2|34176.2|0
1724969100000|2024-08-29 22:05:00|34219.5|34179.5|34202.4|34162.4|34219.5|34179.5|34189.9|34149.9|0
1724969400000|2024-08-29 22:10:00|34202.3|34162.3|34205.8|34165.8|34211.3|34171.3|34197.5|34157.5|0
1724969700000|2024-08-29 22:15:00|34206.5|34166.5|34214.1|34174.1|34218.2|34178.2|34205.1|34165.1|0
1724970000000|2024-08-29 22:20:00|34213.4|34173.4|34205.1|34165.1|34216.9|34176.9|34201|34161|0
1724970300000|2024-08-29 22:25:00|34204.4|34164.4|34211.3|34171.3|34212.7|34172.7|34203|34163|0
1724970600000|2024-08-29 22:30:00|34210.6|34170.6|34208.6|34168.6|34213.4|34173.4|34207.2|34167.2|0
1724970900000|2024-08-29 22:35:00|34208.5|34168.5|34208.6|34168.6|34208.6|34168.6|34205.1|34165.1|0
1724971200000|2024-08-29 22:40:00|34208.5|34168.5|34214.8|34174.8|34215.5|34175.5|34206.5|34166.5|0
1724971500000|2024-08-29 22:45:00|34214.9|34174.9|34210|34170|34215.5|34175.5|34206.5|34166.5|0
1724971800000|2024-08-29 22:50:00|34209.3|34169.3|34208.6|34168.6|34212.1|34172.1|34207.2|34167.2|0
1724972100000|2024-08-29 22:55:00|34207.9|34167.9|34210|34170|34210.7|34170.7|34207.2|34167.2|0
1724972400000|2024-08-29 23:00:00|34209.3|34169.3|34205.2|34165.2|34209.3|34169.3|34201.7|34161.7|0
1724972700000|2024-08-29 23:05:00|34204.5|34164.5|34209.3|34169.3|34210.7|34170.7|34201.7|34161.7|0
1724973000000|2024-08-29 23:10:00|34209.4|34169.4|34212.8|34172.8|34212.8|34172.8|34208.6|34168.6|0
1724973300000|2024-08-29 23:15:00|34212.1|34172.1|34210.7|34170.7|34213.5|34173.5|34209.3|34169.3|0
1724973600000|2024-08-29 23:20:00|34210|34170|34214.9|34174.9|34217.6|34177.6|34210|34170|0
1724973900000|2024-08-29 23:25:00|34215.5|34175.5|34215.6|34175.6|34216.9|34176.9|34212.8|34172.8|0
1724974200000|2024-08-29 23:30:00|34215.5|34175.5|34207.3|34167.3|34215.5|34175.5|34205.9|34165.9|0
1724974500000|2024-08-29 23:35:00|34207.2|34167.2|34205.9|34165.9|34210.7|34170.7|34205.2|34165.2|0
1724974800000|2024-08-29 23:40:00|34205.2|34165.2|34206.6|34166.6|34208.6|34168.6|34203.1|34163.1|0
1724975100000|2024-08-29 23:45:00|34207.3|34167.3|34213.5|34173.5|34214.9|34174.9|34205.2|34165.2|0
1724975400000|2024-08-29 23:50:00|34214.2|34174.2|34205.9|34165.9|34214.2|34174.2|34203.8|34163.8|0
1724975700000|2024-08-29 23:55:00|34205.2|34165.2|34205.2|34165.2|34208.6|34168.6|34205.2|34165.2|0
1724976000000|2024-08-30 00:00:00|34205.9|34165.9|34192.1|34152.1|34207.3|34167.3|34190|34150|0
1724976300000|2024-08-30 00:05:00|34192|34152|34175.7|34135.7|34193.4|34153.4|34171.6|34131.6|0
1724976600000|2024-08-30 00:10:00|34175|34135|34171.6|34131.6|34180.3|34140.3|34170.9|34130.9|0
1724976900000|2024-08-30 00:15:00|34172.3|34132.3|34190.5|34150.5|34203.9|34163.9|34172.3|34132.3|0
1724977200000|2024-08-30 00:20:00|34190.6|34150.6|34197.5|34157.5|34204|34164|34183.8|34143.8|0
1724977500000|2024-08-30 00:25:00|34197.4|34157.4|34218.1|34178.1|34224.8|34184.8|34197.4|34157.4|0
1724977800000|2024-08-30 00:30:00|34218.2|34178.2|34224.9|34184.9|34238.5|34198.5|34218.1|34178.1|0
1724978100000|2024-08-30 00:35:00|34225|34185|34218.3|34178.3|34225.1|34185.1|34218.2|34178.2|0
1724978400000|2024-08-30 00:40:00|34218.2|34178.2|34225|34185|34225|34185|34218.2|34178.2|0
1724978700000|2024-08-30 00:45:00|34224.9|34184.9|34225|34185|34225|34185|34211.5|34171.5|0
1724979000000|2024-08-30 00:50:00|34224.9|34184.9|34211.6|34171.6|34225|34185|34211.5|34171.5|0
1724979300000|2024-08-30 00:55:00|34218.3|34178.3|34211.6|34171.6|34225.2|34185.2|34211.6|34171.6|0
1724979600000|2024-08-30 01:00:00|34211.7|34171.7|34232.1|34192.1|34232.1|34192.1|34211.7|34171.7|0
1724979900000|2024-08-30 01:05:00|34232|34192|34221.7|34181.7|34238.7|34198.7|34218.4|34178.4|0
1724980200000|2024-08-30 01:10:00|34218.4|34178.4|34218.3|34178.3|34225.1|34185.1|34218.3|34178.3|0
1724980500000|2024-08-30 01:15:00|34218.2|34178.2|34211.4|34171.4|34221.6|34181.6|34211.4|34171.4|0
1724980800000|2024-08-30 01:20:00|34211.5|34171.5|34221.4|34181.4|34224.8|34184.8|34211.3|34171.3|0
1724981100000|2024-08-30 01:25:00|34224.8|34184.8|34211.2|34171.2|34224.8|34184.8|34211.1|34171.1|0
1724981400000|2024-08-30 01:30:00|34217.9|34177.9|34231.5|34191.5|34231.6|34191.6|34211.2|34171.2|0
1724981700000|2024-08-30 01:35:00|34231.6|34191.6|34228.4|34188.4|34231.7|34191.7|34224.8|34184.8|0
1724982000000|2024-08-30 01:40:00|34231.7|34191.7|34231.7|34191.7|34231.8|34191.8|34228.3|34188.3|0
1724982300000|2024-08-30 01:45:00|34231.6|34191.6|34231.7|34191.7|34238.6|34198.6|34231.6|34191.6|0
1724982600000|2024-08-30 01:50:00|34231.8|34191.8|34238.4|34198.4|34238.5|34198.5|34231.7|34191.7|0
1724982900000|2024-08-30 01:55:00|34231.7|34191.7|34231.5|34191.5|34238.4|34198.4|34224.8|34184.8|0
1724983200000|2024-08-30 02:00:00|34224.8|34184.8|34238.5|34198.5|34245.3|34205.3|34224.8|34184.8|0
1724983500000|2024-08-30 02:05:00|34241.8|34201.8|34231.6|34191.6|34241.8|34201.8|34231.5|34191.5|0
1724983800000|2024-08-30 02:10:00|34231.7|34191.7|34238.4|34198.4|34245.1|34205.1|34231.7|34191.7|0
1724984100000|2024-08-30 02:15:00|34238.3|34198.3|34238.5|34198.5|34245.1|34205.1|34238.3|34198.3|0
1724984400000|2024-08-30 02:20:00|34245.2|34205.2|34245.4|34205.4|34245.4|34205.4|34238.5|34198.5|0
1724984700000|2024-08-30 02:25:00|34245.5|34205.5|34252.2|34212.2|34252.2|34212.2|34245.4|34205.4|0
1724985000000|2024-08-30 02:30:00|34252.3|34212.3|34258.3|34218.3|34258.4|34218.4|34252.2|34212.2|0
1724985300000|2024-08-30 02:35:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724985600000|2024-08-30 02:40:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34251.6|34211.6|0
1724985900000|2024-08-30 02:45:00|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|34258.3|34218.3|0
1724986200000|2024-08-30 02:50:00|34258.3|34218.3|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724986500000|2024-08-30 02:55:00|34258.2|34218.2|34265.1|34225.1|34265.2|34225.2|34251.5|34211.5|0
1724986800000|2024-08-30 03:00:00|34258.5|34218.5|34251.6|34211.6|34265.2|34225.2|34244.8|34204.8|0
1724987100000|2024-08-30 03:05:00|34251.5|34211.5|34237.9|34197.9|34251.5|34211.5|34234.6|34194.6|0
1724987400000|2024-08-30 03:10:00|34238|34198|34231.2|34191.2|34238|34198|34231.1|34191.1|0
1724987700000|2024-08-30 03:15:00|34231.1|34191.1|34231.1|34191.1|34237.9|34197.9|34231.1|34191.1|0
1724988000000|2024-08-30 03:20:00|34231.2|34191.2|34224.3|34184.3|34231.2|34191.2|34224.3|34184.3|0
1724988300000|2024-08-30 03:25:00|34224.4|34184.4|34224.4|34184.4|34224.5|34184.5|34224.4|34184.4|0
1724988600000|2024-08-30 03:30:00|34224.5|34184.5|34224.5|34184.5|34224.5|34184.5|34224.4|34184.4|0
1724988900000|2024-08-30 03:35:00|34224.4|34184.4|34217.7|34177.7|34224.4|34184.4|34217.6|34177.6|0
1724989200000|2024-08-30 03:40:00|34217.6|34177.6|34217.6|34177.6|34217.7|34177.7|34210.7|34170.7|0
1724989500000|2024-08-30 03:45:00|34217.7|34177.7|34217.7|34177.7|34224.5|34184.5|34217.6|34177.6|0
1724989800000|2024-08-30 03:50:00|34217.8|34177.8|34217.8|34177.8|34224.6|34184.6|34217.7|34177.7|0
1724990100000|2024-08-30 03:55:00|34217.7|34177.7|34224.5|34184.5|34224.6|34184.6|34217.7|34177.7|0
1724990400000|2024-08-30 04:00:00|34224.6|34184.6|34214.4|34174.4|34224.6|34184.6|34214.4|34174.4|0
1724990700000|2024-08-30 04:05:00|34211|34171|34211|34171|34211.1|34171.1|34211|34171|0
1724991000000|2024-08-30 04:10:00|34211.1|34171.1|34204.3|34164.3|34211.1|34171.1|34204.2|34164.2|0
1724991300000|2024-08-30 04:15:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34197.4|34157.4|0
1724991600000|2024-08-30 04:20:00|34197.6|34157.6|34204.3|34164.3|34204.3|34164.3|34197.6|34157.6|0
1724991900000|2024-08-30 04:25:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34190.8|34150.8|0
1724992200000|2024-08-30 04:30:00|34197.4|34157.4|34204.4|34164.4|34204.4|34164.4|34190.7|34150.7|0
1724992500000|2024-08-30 04:35:00|34211.1|34171.1|34211.2|34171.2|34211.2|34171.2|34204.4|34164.4|0
1724992800000|2024-08-30 04:40:00|34211.3|34171.3|34224.7|34184.7|34224.8|34184.8|34211.2|34171.2|0
1724993100000|2024-08-30 04:45:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724993400000|2024-08-30 04:50:00|34231.6|34191.6|34231.5|34191.5|34238.3|34198.3|34231.5|34191.5|0
1724993700000|2024-08-30 04:55:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724994000000|2024-08-30 05:00:00|34224.8|34184.8|34238.1|34198.1|34244.9|34204.9|34218.1|34178.1|0
1724994300000|2024-08-30 05:05:00|34238.2|34198.2|34238.1|34198.1|34244.9|34204.9|34231.4|34191.4|0
1724994600000|2024-08-30 05:10:00|34231.4|34191.4|34238.1|34198.1|34244.8|34204.8|34231.4|34191.4|0
1724994900000|2024-08-30 05:15:00|34238|34198|34231.4|34191.4|34238.1|34198.1|34231.4|34191.4|0
1724995200000|2024-08-30 05:20:00|34231.3|34191.3|34231.3|34191.3|34231.3|34191.3|34224.5|34184.5|0
1724995500000|2024-08-30 05:25:00|34231.2|34191.2|34231.2|34191.2|34238.1|34198.1|34224.5|34184.5|0
1724995800000|2024-08-30 05:30:00|34237.9|34197.9|34231.3|34191.3|34238.1|34198.1|34231.2|34191.2|0
1724996100000|2024-08-30 05:35:00|34231.4|34191.4|34251.8|34211.8|34251.8|34211.8|34231.4|34191.4|0
1724996400000|2024-08-30 05:40:00|34251.9|34211.9|34251.9|34211.9|34258.6|34218.6|34251.7|34211.7|0
1724996700000|2024-08-30 05:45:00|34252|34212|34265.2|34225.2|34265.2|34225.2|34251.8|34211.8|0
1724997000000|2024-08-30 05:50:00|34271.9|34231.9|34271.9|34231.9|34285.3|34245.3|34258.5|34218.5|0
1724997300000|2024-08-30 05:55:00|34278.6|34238.6|34258.1|34218.1|34285.4|34245.4|34251.3|34211.3|0
1724997600000|2024-08-30 06:00:00|34248.1|34233.1|34228.1|34213.1|34263.1|34248.1|34218.1|34203.1|41
1724997900000|2024-08-30 06:05:00|34230.6|34215.6|34253.1|34238.1|34255.6|34240.6|34228.1|34213.1|20
1724998200000|2024-08-30 06:10:00|34255.6|34240.6|34248.1|34233.1|34263.1|34248.1|34243.1|34228.1|24
1724998500000|2024-08-30 06:15:00|34245.6|34230.6|34243.1|34228.1|34253.1|34238.1|34243.1|34228.1|8
1724998800000|2024-08-30 06:20:00|34245.6|34230.6|34253.1|34238.1|34258.1|34243.1|34235.6|34220.6|31
1724999100000|2024-08-30 06:25:00|34250.6|34235.6|34240.6|34225.6|34255.6|34240.6|34240.6|34225.6|13
1724999400000|2024-08-30 06:30:00|34238.1|34223.1|34243.1|34228.1|34248.1|34233.1|34230.6|34215.6|29
1724999700000|2024-08-30 06:35:00|34240.6|34225.6|34228.1|34213.1|34243.1|34228.1|34220.6|34205.6|9
1725000000000|2024-08-30 06:40:00|34223.1|34208.1|34225.6|34210.6|34230.6|34215.6|34223.1|34208.1|9
1725000300000|2024-08-30 06:45:00|34223.1|34208.1|34233.1|34218.1|34235.6|34220.6|34220.6|34205.6|13
1725000600000|2024-08-30 06:50:00|34230.6|34215.6|34228.1|34213.1|34235.6|34220.6|34223.1|34208.1|13
1725000900000|2024-08-30 06:55:00|34230.6|34215.6|34243.1|34228.1|34253.1|34238.1|34228.1|34213.1|61
1725001200000|2024-08-30 07:00:00|34240.6|34225.6|34285.6|34270.6|34305.6|34290.6|34230.6|34215.6|309
1725001500000|2024-08-30 07:05:00|34283.1|34268.1|34283.1|34268.1|34290.6|34275.6|34253.1|34238.1|172
1725001800000|2024-08-30 07:10:00|34280.6|34265.6|34350.6|34335.6|34350.6|34335.6|34260.6|34245.6|220
1725002100000|2024-08-30 07:15:00|34348.1|34333.1|34368.1|34353.1|34385.6|34370.6|34335.6|34320.6|233
1725002400000|2024-08-30 07:20:00|34370.6|34355.6|34355.6|34340.6|34380.6|34365.6|34353.1|34338.1|123
1725002700000|2024-08-30 07:25:00|34350.6|34335.6|34380.6|34365.6|34380.6|34365.6|34350.6|34335.6|156
1725003000000|2024-08-30 07:30:00|34385.6|34370.6|34405.6|34390.6|34405.6|34390.6|34383.1|34368.1|143
1725003300000|2024-08-30 07:35:00|34408.1|34393.1|34445.6|34430.6|34445.6|34430.6|34405.6|34390.6|173
1725003600000|2024-08-30 07:40:00|34444.6|34429.6|34439.6|34424.6|34452.1|34437.1|34432.1|34417.1|192
1725003900000|2024-08-30 07:45:00|34437.1|34422.1|34412.1|34397.1|34454.6|34439.6|34404.6|34389.6|109
1725004200000|2024-08-30 07:50:00|34409.6|34394.6|34409.6|34394.6|34414.6|34399.6|34402.1|34387.1|74
1725004500000|2024-08-30 07:55:00|34412.1|34397.1|34414.6|34399.6|34434.6|34419.6|34409.6|34394.6|65
1725004800000|2024-08-30 08:00:00|34417.1|34402.1|34414.6|34399.6|34419.6|34404.6|34404.6|34389.6|85
1725005100000|2024-08-30 08:05:00|34419.6|34404.6|34414.6|34399.6|34424.6|34409.6|34404.6|34389.6|89
1725005400000|2024-08-30 08:10:00|34417.1|34402.1|34437.1|34422.1|34439.6|34424.6|34417.1|34402.1|51
1725005700000|2024-08-30 08:15:00|34434.6|34419.6|34427.1|34412.1|34442.1|34427.1|34424.6|34409.6|64
1725006000000|2024-08-30 08:20:00|34424.6|34409.6|34402.1|34387.1|34429.6|34414.6|34399.6|34384.6|80
1725006300000|2024-08-30 08:25:00|34399.6|34384.6|34424.6|34409.6|34429.6|34414.6|34399.6|34384.6|52
1725006600000|2024-08-30 08:30:00|34422.1|34407.1|34427.1|34412.1|34429.6|34414.6|34409.6|34394.6|62
1725006900000|2024-08-30 08:35:00|34429.6|34414.6|34429.6|34414.6|34434.6|34419.6|34422.1|34407.1|76
1725007200000|2024-08-30 08:40:00|34434.6|34419.6|34419.6|34404.6|34434.6|34419.6|34414.6|34399.6|35
1725007500000|2024-08-30 08:45:00|34417.1|34402.1|34404.6|34389.6|34427.1|34412.1|34404.6|34389.6|64
1725007800000|2024-08-30 08:50:00|34407.1|34392.1|34402.1|34387.1|34409.6|34394.6|34389.6|34374.6|78
1725008100000|2024-08-30 08:55:00|34399.6|34384.6|34399.6|34384.6|34407.1|34392.1|34397.1|34382.1|18
1725008400000|2024-08-30 09:00:00|34397.1|34382.1|34419.6|34404.6|34424.6|34409.6|34384.6|34369.6|100
1725008700000|2024-08-30 09:05:00|34414.6|34399.6|34417.1|34402.1|34419.6|34404.6|34404.6|34389.6|56
1724623200000|2024-08-25 22:00:00|33695.2|33655.2|33699.3|33659.3|33700|33660|33691.8|33651.8|0
1724623500000|2024-08-25 22:05:00|33698.6|33658.6|33709.6|33669.6|33714.4|33674.4|33697.2|33657.2|0
1724623800000|2024-08-25 22:10:00|33708.9|33668.9|33708.2|33668.2|33713|33673|33708.2|33668.2|0
1724624100000|2024-08-25 22:15:00|33707.5|33667.5|33706.9|33666.9|33711.7|33671.7|33700.7|33660.7|0
1724624400000|2024-08-25 22:20:00|33708.2|33668.2|33703.4|33663.4|33709.6|33669.6|33702|33662|0
1724624700000|2024-08-25 22:25:00|33702.7|33662.7|33691.1|33651.1|33703.4|33663.4|33682.1|33642.1|0
1724625000000|2024-08-25 22:30:00|33692.4|33652.4|33664.3|33624.3|33695.2|33655.2|33654.7|33614.7|0
1724625300000|2024-08-25 22:35:00|33663.6|33623.6|33654.7|33614.7|33666.4|33626.4|33654|33614|0
1724625600000|2024-08-25 22:40:00|33655.4|33615.4|33648.5|33608.5|33660.2|33620.2|33638.9|33598.9|0
1724625900000|2024-08-25 22:45:00|33647.8|33607.8|33645.8|33605.8|33653.3|33613.3|33638.2|33598.2|0
1724626200000|2024-08-25 22:50:00|33646.5|33606.5|33648.5|33608.5|33650.6|33610.6|33645.8|33605.8|0
1724626500000|2024-08-25 22:55:00|33649.2|33609.2|33637.6|33597.6|33649.9|33609.9|33636.2|33596.2|0
1724626800000|2024-08-25 23:00:00|33638.9|33598.9|33633.4|33593.4|33641|33601|33625.9|33585.9|0
1724627100000|2024-08-25 23:05:00|33632.7|33592.7|33636.2|33596.2|33637.5|33597.5|33627.9|33587.9|0
1724627400000|2024-08-25 23:10:00|33636.1|33596.1|33645.8|33605.8|33648.5|33608.5|33635.5|33595.5|0
1724627700000|2024-08-25 23:15:00|33645.7|33605.7|33629.3|33589.3|33645.8|33605.8|33627.9|33587.9|0
1724628000000|2024-08-25 23:20:00|33628.6|33588.6|33636.2|33596.2|33636.2|33596.2|33625.9|33585.9|0
1724628300000|2024-08-25 23:25:00|33637.5|33597.5|33638.9|33598.9|33643.7|33603.7|33635.5|33595.5|0
1724628600000|2024-08-25 23:30:00|33640.3|33600.3|33635.5|33595.5|33642.3|33602.3|33635.5|33595.5|0
1724628900000|2024-08-25 23:35:00|33636.2|33596.2|33641|33601|33642.3|33602.3|33635.5|33595.5|0
1724629200000|2024-08-25 23:40:00|33640.9|33600.9|33645.8|33605.8|33648.5|33608.5|33632.7|33592.7|0
1724629500000|2024-08-25 23:45:00|33646.5|33606.5|33652.4|33612.4|33655.1|33615.1|33640.3|33600.3|0
1724629800000|2024-08-25 23:50:00|33651.7|33611.7|33660.7|33620.7|33660.7|33620.7|33649.7|33609.7|0
1724630100000|2024-08-25 23:55:00|33660.6|33620.6|33660.7|33620.7|33662|33622|33656.5|33616.5|0
1724630400000|2024-08-26 00:00:00|33662|33622|33673|33633|33675.7|33635.7|33662|33622|0
1724630700000|2024-08-26 00:05:00|33673.7|33633.7|33660.7|33620.7|33674.4|33634.4|33659.3|33619.3|0
1724631000000|2024-08-26 00:10:00|33662|33622|33650.1|33610.1|33672.1|33632.1|33648.7|33608.7|0
1724631300000|2024-08-26 00:15:00|33651.5|33611.5|33617.2|33577.2|33651.5|33611.5|33603.6|33563.6|0
1724631600000|2024-08-26 00:20:00|33617.3|33577.3|33603.8|33563.8|33624.1|33584.1|33603.8|33563.8|0
1724631900000|2024-08-26 00:25:00|33597.1|33557.1|33583.8|33543.8|33603.8|33563.8|33577|33537|0
1724632200000|2024-08-26 00:30:00|33577.1|33537.1|33584|33544|33584|33544|33577|33537|0
1724632500000|2024-08-26 00:35:00|33583.9|33543.9|33604.3|33564.3|33604.3|33564.3|33577.2|33537.2|0
1724632800000|2024-08-26 00:40:00|33597.6|33557.6|33624.4|33584.4|33624.5|33584.5|33597.6|33557.6|0
1724633100000|2024-08-26 00:45:00|33624.3|33584.3|33638.1|33598.1|33638.1|33598.1|33624.3|33584.3|0
1724633400000|2024-08-26 00:50:00|33638.2|33598.2|33644.7|33604.7|33651.5|33611.5|33638.2|33598.2|0
1724633700000|2024-08-26 00:55:00|33644.6|33604.6|33658|33618|33658.1|33618.1|33644.6|33604.6|0
1724634000000|2024-08-26 01:00:00|33661.3|33621.3|33658.1|33618.1|33664.9|33624.9|33651.3|33611.3|0
1724634300000|2024-08-26 01:05:00|33658|33618|33638.1|33598.1|33658.1|33618.1|33638|33598|0
1724634600000|2024-08-26 01:10:00|33638.2|33598.2|33631.6|33591.6|33644.9|33604.9|33631.5|33591.5|0
1724634900000|2024-08-26 01:15:00|33631.7|33591.7|33631.8|33591.8|33645.4|33605.4|33624.8|33584.8|0
1724635200000|2024-08-26 01:20:00|33635.1|33595.1|33631.8|33591.8|33645.3|33605.3|33631.8|33591.8|0
1724635500000|2024-08-26 01:25:00|33638.4|33598.4|33631.7|33591.7|33638.5|33598.5|33631.7|33591.7|0
1724635800000|2024-08-26 01:30:00|33631.6|33591.6|33631.7|33591.7|33645.1|33605.1|33631.6|33591.6|0
1724636100000|2024-08-26 01:35:00|33631.6|33591.6|33631.4|33591.4|33638.4|33598.4|33624.6|33584.6|0
1724636400000|2024-08-26 01:40:00|33631.3|33591.3|33624.7|33584.7|33631.4|33591.4|33624.6|33584.6|0
1724636700000|2024-08-26 01:45:00|33631.3|33591.3|33624.7|33584.7|33631.6|33591.6|33624.7|33584.7|0
1724637000000|2024-08-26 01:50:00|33628|33588|33631.3|33591.3|33631.4|33591.4|33624.6|33584.6|0
1724637300000|2024-08-26 01:55:00|33631.2|33591.2|33624.4|33584.4|33631.2|33591.2|33624.4|33584.4|0
1724637600000|2024-08-26 02:00:00|33624.5|33584.5|33631.2|33591.2|33631.2|33591.2|33624.4|33584.4|0
1724637900000|2024-08-26 02:05:00|33624.5|33584.5|33624.5|33584.5|33631.2|33591.2|33624.3|33584.3|0
1724638200000|2024-08-26 02:10:00|33624.4|33584.4|33611.1|33571.1|33624.4|33584.4|33610.9|33570.9|0
1724638500000|2024-08-26 02:15:00|33617.7|33577.7|33617.7|33577.7|33617.9|33577.9|33611|33571|0
1724638800000|2024-08-26 02:20:00|33614.3|33574.3|33604.3|33564.3|33617.7|33577.7|33604.2|33564.2|0
1724639100000|2024-08-26 02:25:00|33604.2|33564.2|33601|33561|33611.1|33571.1|33597.7|33557.7|0
1724639400000|2024-08-26 02:30:00|33597.6|33557.6|33597.7|33557.7|33604.4|33564.4|33597.6|33557.6|0
1724639700000|2024-08-26 02:35:00|33597.6|33557.6|33604.3|33564.3|33604.3|33564.3|33597.5|33557.5|0
1724640000000|2024-08-26 02:40:00|33604.2|33564.2|33604.1|33564.1|33604.3|33564.3|33597.4|33557.4|0
1724640300000|2024-08-26 02:45:00|33597.4|33557.4|33604.2|33564.2|33604.3|33564.3|33597.4|33557.4|0
1724640600000|2024-08-26 02:50:00|33604.3|33564.3|33610.9|33570.9|33610.9|33570.9|33604.2|33564.2|0
1724640900000|2024-08-26 02:55:00|33604.2|33564.2|33597.4|33557.4|33604.2|33564.2|33597.4|33557.4|0
1724641200000|2024-08-26 03:00:00|33597.5|33557.5|33604.1|33564.1|33604.2|33564.2|33597.4|33557.4|0
1724641500000|2024-08-26 03:05:00|33604.2|33564.2|33611.1|33571.1|33611.1|33571.1|33604.2|33564.2|0
1724641800000|2024-08-26 03:10:00|33611.2|33571.2|33617.6|33577.6|33617.7|33577.7|33610.9|33570.9|0
1724642100000|2024-08-26 03:15:00|33617.7|33577.7|33624.4|33584.4|33624.4|33584.4|33617.7|33577.7|0
1724642400000|2024-08-26 03:20:00|33617.8|33577.8|33617.7|33577.7|33624.4|33584.4|33617.6|33577.6|0
1724642700000|2024-08-26 03:25:00|33621|33581|33617.6|33577.6|33621|33581|33617.5|33577.5|0
1724643000000|2024-08-26 03:30:00|33617.5|33577.5|33610.8|33570.8|33617.6|33577.6|33610.8|33570.8|0
1724643300000|2024-08-26 03:35:00|33610.6|33570.6|33596.9|33556.9|33610.7|33570.7|33590.1|33550.1|0
1724643600000|2024-08-26 03:40:00|33596.8|33556.8|33603.5|33563.5|33603.6|33563.6|33593.4|33553.4|0
1724643900000|2024-08-26 03:45:00|33596.9|33556.9|33596.7|33556.7|33603.6|33563.6|33596.7|33556.7|0
1724644200000|2024-08-26 03:50:00|33596.6|33556.6|33603.5|33563.5|33603.6|33563.6|33596.6|33556.6|0
1724644500000|2024-08-26 03:55:00|33603.4|33563.4|33603.5|33563.5|33603.5|33563.5|33596.8|33556.8|0
1724644800000|2024-08-26 04:00:00|33603.4|33563.4|33600.3|33560.3|33610.3|33570.3|33597|33557|0
1724645100000|2024-08-26 04:05:00|33603.6|33563.6|33603.7|33563.7|33603.7|33563.7|33596.8|33556.8|0
1724645400000|2024-08-26 04:10:00|33597|33557|33597.2|33557.2|33603.8|33563.8|33597|33557|0
1724645700000|2024-08-26 04:15:00|33597.1|33557.1|33597.1|33557.1|33597.2|33557.2|33597.1|33557.1|0
1724646000000|2024-08-26 04:20:00|33597.2|33557.2|33597.2|33557.2|33603.8|33563.8|33597.1|33557.1|0
1724646300000|2024-08-26 04:25:00|33597.1|33557.1|33600.4|33560.4|33603.8|33563.8|33597.1|33557.1|0
1724646600000|2024-08-26 04:30:00|33600.5|33560.5|33600.5|33560.5|33603.8|33563.8|33597.1|33557.1|0
1724646900000|2024-08-26 04:35:00|33603.8|33563.8|33604|33564|33604|33564|33600.5|33560.5|0
1724647200000|2024-08-26 04:40:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.8|33563.8|0
1724647500000|2024-08-26 04:45:00|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|33610.6|33570.6|0
1724647800000|2024-08-26 04:50:00|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|33603.9|33563.9|0
1724648100000|2024-08-26 04:55:00|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|33597.2|33557.2|0
1724648400000|2024-08-26 05:00:00|33597.1|33557.1|33590.4|33550.4|33597.1|33557.1|33590.4|33550.4|0
1724648700000|2024-08-26 05:05:00|33593.7|33553.7|33597.1|33557.1|33603.8|33563.8|33593.7|33553.7|0
1724649000000|2024-08-26 05:10:00|33590.4|33550.4|33597|33557|33597|33557|33583.6|33543.6|0
1724649300000|2024-08-26 05:15:00|33590.3|33550.3|33590.5|33550.5|33590.6|33550.6|33590.3|33550.3|0
1724649600000|2024-08-26 05:20:00|33590.6|33550.6|33604|33564|33604|33564|33590.5|33550.5|0
1724649900000|2024-08-26 05:25:00|33603.9|33563.9|33597.2|33557.2|33603.9|33563.9|33597.2|33557.2|0
1724650200000|2024-08-26 05:30:00|33597.3|33557.3|33617.2|33577.2|33617.3|33577.3|33597.3|33557.3|0
1724650500000|2024-08-26 05:35:00|33617.3|33577.3|33630.8|33590.8|33630.8|33590.8|33617.2|33577.2|0
1724650800000|2024-08-26 05:40:00|33627.4|33587.4|33630.9|33590.9|33630.9|33590.9|33624.1|33584.1|0
1724651100000|2024-08-26 05:45:00|33630.8|33590.8|33630.9|33590.9|33630.9|33590.9|33624.2|33584.2|0
1724651400000|2024-08-26 05:50:00|33631|33591|33631|33591|33637.6|33597.6|33630.9|33590.9|0
1724651700000|2024-08-26 05:55:00|33630.9|33590.9|33624.1|33584.1|33630.9|33590.9|33617.4|33577.4|0
1724652000000|2024-08-26 06:00:00|33602.9|33587.9|33632.9|33617.9|33645.4|33630.4|33595.4|33580.4|29
1724652300000|2024-08-26 06:05:00|33630.4|33615.4|33622.9|33607.9|33630.4|33615.4|33620.4|33605.4|15
1724652600000|2024-08-26 06:10:00|33620.4|33605.4|33622.9|33607.9|33622.9|33607.9|33617.9|33602.9|5
1724652900000|2024-08-26 06:15:00|33620.4|33605.4|33612.9|33597.9|33620.4|33605.4|33610.4|33595.4|8
1724653200000|2024-08-26 06:20:00|33610.4|33595.4|33597.9|33582.9|33610.4|33595.4|33595.4|33580.4|6
1724653500000|2024-08-26 06:25:00|33595.4|33580.4|33602.9|33587.9|33602.9|33587.9|33592.9|33577.9|3
1724653800000|2024-08-26 06:30:00|33600.4|33585.4|33582.9|33567.9|33610.4|33595.4|33580.4|33565.4|23
1724654100000|2024-08-26 06:35:00|33585.4|33570.4|33587.9|33572.9|33590.4|33575.4|33580.4|33565.4|8
1724654400000|2024-08-26 06:40:00|33590.4|33575.4|33582.9|33567.9|33590.4|33575.4|33580.4|33565.4|10
1724654700000|2024-08-26 06:45:00|33580.4|33565.4|33572.9|33557.9|33582.9|33567.9|33570.4|33555.4|6
1724655000000|2024-08-26 06:50:00|33575.4|33560.4|33585.4|33570.4|33587.9|33572.9|33570.4|33555.4|20
1724655300000|2024-08-26 06:55:00|33587.9|33572.9|33612.9|33597.9|33615.4|33600.4|33582.9|33567.9|68
1724655600000|2024-08-26 07:00:00|33615.4|33600.4|33637.9|33622.9|33672.9|33657.9|33615.4|33600.4|246
1724655900000|2024-08-26 07:05:00|33640.4|33625.4|33627.9|33612.9|33642.9|33627.9|33612.9|33597.9|143
1724656200000|2024-08-26 07:10:00|33625.4|33610.4|33615.4|33600.4|33627.9|33612.9|33595.4|33580.4|114
1724656500000|2024-08-26 07:15:00|33622.9|33607.9|33595.4|33580.4|33625.4|33610.4|33590.4|33575.4|56
1724656800000|2024-08-26 07:20:00|33602.9|33587.9|33585.4|33570.4|33612.9|33597.9|33585.4|33570.4|64
1724657100000|2024-08-26 07:25:00|33587.9|33572.9|33597.9|33582.9|33600.4|33585.4|33580.4|33565.4|41
1724657400000|2024-08-26 07:30:00|33595.4|33580.4|33580.4|33565.4|33607.9|33592.9|33575.4|33560.4|56
1724657700000|2024-08-26 07:35:00|33577.9|33562.9|33582.9|33567.9|33595.4|33580.4|33572.9|33557.9|28
1724658000000|2024-08-26 07:40:00|33585.9|33570.9|33560.9|33545.9|33585.9|33570.9|33548.4|33533.4|53
1724658300000|2024-08-26 07:45:00|33563.4|33548.4|33565.9|33550.9|33578.4|33563.4|33550.9|33535.9|37
1724658600000|2024-08-26 07:50:00|33563.4|33548.4|33583.4|33568.4|33585.9|33570.9|33555.9|33540.9|20
1724658900000|2024-08-26 07:55:00|33580.9|33565.9|33600.9|33585.9|33605.9|33590.9|33573.4|33558.4|32
1724659200000|2024-08-26 08:00:00|33603.4|33588.4|33623.4|33608.4|33623.4|33608.4|33598.4|33583.4|62
1724659500000|2024-08-26 08:05:00|33620.9|33605.9|33638.4|33623.4|33638.4|33623.4|33598.4|33583.4|47
1724659800000|2024-08-26 08:10:00|33640.9|33625.9|33638.4|33623.4|33643.4|33628.4|33623.4|33608.4|48
1724660100000|2024-08-26 08:15:00|33643.4|33628.4|33653.4|33638.4|33668.4|33653.4|33640.9|33625.9|47
1724660400000|2024-08-26 08:20:00|33655.9|33640.9|33638.4|33623.4|33655.9|33640.9|33638.4|33623.4|15
1724660700000|2024-08-26 08:25:00|33640.9|33625.9|33655.9|33640.9|33660.9|33645.9|33638.4|33623.4|41
1724661000000|2024-08-26 08:30:00|33653.4|33638.4|33665.9|33650.9|33670.9|33655.9|33653.4|33638.4|53
1724661300000|2024-08-26 08:35:00|33668.4|33653.4|33648.4|33633.4|33670.9|33655.9|33648.4|33633.4|45
1724661600000|2024-08-26 08:40:00|33653.4|33638.4|33653.4|33638.4|33660.9|33645.9|33643.4|33628.4|42
1724661900000|2024-08-26 08:45:00|33648.4|33633.4|33648.4|33633.4|33650.9|33635.9|33643.4|33628.4|17
1724662200000|2024-08-26 08:50:00|33650.9|33635.9|33655.9|33640.9|33658.4|33643.4|33648.4|33633.4|11
1724662500000|2024-08-26 08:55:00|33658.4|33643.4|33668.4|33653.4|33668.4|33653.4|33653.4|33638.4|12
1724662800000|2024-08-26 09:00:00|33670.9|33655.9|33673.4|33658.4|33685.9|33670.9|33668.4|33653.4|38
1724663100000|2024-08-26 09:05:00|33670.9|33655.9|33658.4|33643.4|33673.4|33658.4|33655.9|33640.9|36
1724663400000|2024-08-26 09:10:00|33655.9|33640.9|33650.9|33635.9|33658.4|33643.4|33648.4|33633.4|22
1724663700000|2024-08-26 09:15:00|33648.4|33633.4|33643.4|33628.4|33653.4|33638.4|33643.4|33628.4|18
1724664000000|2024-08-26 09:20:00|33640.9|33625.9|33645.9|33630.9|33650.9|33635.9|33633.4|33618.4|32
1724664300000|2024-08-26 09:25:00|33648.4|33633.4|33660.9|33645.9|33663.4|33648.4|33643.4|33628.4|36
1724664600000|2024-08-26 09:30:00|33658.4|33643.4|33648.4|33633.4|33663.4|33648.4|33648.4|33633.4|16
1724664900000|2024-08-26 09:35:00|33643.4|33628.4|33648.4|33633.4|33653.4|33638.4|33633.4|33618.4|38
1724665200000|2024-08-26 09:40:00|33650.9|33635.9|33630.9|33615.9|33650.9|33635.9|33628.4|33613.4|13
1724665500000|2024-08-26 09:45:00|33628.4|33613.4|33628.4|33613.4|33633.4|33618.4|33625.9|33610.9|11
1724665800000|2024-08-26 09:50:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33623.4|33608.4|19
1724666100000|2024-08-26 09:55:00|33630.9|33615.9|33633.4|33618.4|33633.4|33618.4|33618.4|33603.4|33
1724666400000|2024-08-26 10:00:00|33630.9|33615.9|33640.9|33625.9|33643.4|33628.4|33628.4|33613.4|35
1724666700000|2024-08-26 10:05:00|33643.4|33628.4|33650.9|33635.9|33653.4|33638.4|33643.4|33628.4|22
1724667000000|2024-08-26 10:10:00|33653.4|33638.4|33663.4|33648.4|33665.9|33650.9|33650.9|33635.9|27
1724667300000|2024-08-26 10:15:00|33660.9|33645.9|33668.4|33653.4|33673.4|33658.4|33660.9|33645.9|15
1724667600000|2024-08-26 10:20:00|33670.9|33655.9|33660.9|33645.9|33673.4|33658.4|33660.9|33645.9|9
1724667900000|2024-08-26 10:25:00|33658.4|33643.4|33663.4|33648.4|33668.4|33653.4|33658.4|33643.4|20
1724668200000|2024-08-26 10:30:00|33660.9|33645.9|33643.4|33628.4|33663.4|33648.4|33638.4|33623.4|26
1724668500000|2024-08-26 10:35:00|33640.9|33625.9|33653.4|33638.4|33653.4|33638.4|33638.4|33623.4|22
1724668800000|2024-08-26 10:40:00|33650.9|33635.9|33638.4|33623.4|33653.4|33638.4|33635.9|33620.9|25
1724669100000|2024-08-26 10:45:00|33643.4|33628.4|33628.4|33613.4|33648.4|33633.4|33628.4|33613.4|12
1724669400000|2024-08-26 10:50:00|33630.9|33615.9|33635.9|33620.9|33643.4|33628.4|33630.9|33615.9|20
1724669700000|2024-08-26 10:55:00|33638.4|33623.4|33648.4|33633.4|33650.9|33635.9|33635.9|33620.9|24
1724670000000|2024-08-26 11:00:00|33650.9|33635.9|33653.4|33638.4|33658.4|33643.4|33643.4|33628.4|26
1724670300000|2024-08-26 11:05:00|33655.9|33640.9|33663.4|33648.4|33665.9|33650.9|33653.4|33638.4|48
1724670600000|2024-08-26 11:10:00|33660.9|33645.9|33675.9|33660.9|33675.9|33660.9|33660.9|33645.9|29
1724670900000|2024-08-26 11:15:00|33673.4|33658.4|33683.4|33668.4|33688.4|33673.4|33673.4|33658.4|49
1724671200000|2024-08-26 11:20:00|33678.4|33663.4|33688.4|33673.4|33693.4|33678.4|33678.4|33663.4|51
1724671500000|2024-08-26 11:25:00|33690.9|33675.9|33678.4|33663.4|33693.4|33678.4|33678.4|33663.4|55
1724671800000|2024-08-26 11:30:00|33680.9|33665.9|33703.4|33688.4|33703.4|33688.4|33678.4|33663.4|76
1724672100000|2024-08-26 11:35:00|33705.9|33690.9|33688.4|33673.4|33713.4|33698.4|33678.4|33663.4|83
1724672400000|2024-08-26 11:40:00|33686.8|33671.8|33686.8|33671.8|33691.8|33676.8|33681.8|33666.8|38
1724672700000|2024-08-26 11:45:00|33684.3|33669.3|33686.8|33671.8|33689.3|33674.3|33676.8|33661.8|18
1724673000000|2024-08-26 11:50:00|33691.8|33676.8|33691.8|33676.8|33696.8|33681.8|33691.8|33676.8|15
1724673300000|2024-08-26 11:55:00|33696.8|33681.8|33704.3|33689.3|33704.3|33689.3|33694.3|33679.3|18
1724673600000|2024-08-26 12:00:00|33701.8|33686.8|33684.3|33669.3|33701.8|33686.8|33681.8|33666.8|54
1724673900000|2024-08-26 12:05:00|33681.8|33666.8|33684.3|33669.3|33686.8|33671.8|33676.8|33661.8|30
1724674200000|2024-08-26 12:10:00|33686.8|33671.8|33691.8|33676.8|33696.8|33681.8|33684.3|33669.3|15
1724674500000|2024-08-26 12:15:00|33689.3|33674.3|33691.8|33676.8|33696.8|33681.8|33686.8|33671.8|15
1724674800000|2024-08-26 12:20:00|33689.3|33674.3|33684.3|33669.3|33691.8|33676.8|33681.8|33666.8|39
1724675100000|2024-08-26 12:25:00|33686.8|33671.8|33694.3|33679.3|33694.3|33679.3|33684.3|33669.3|10
1724675400000|2024-08-26 12:30:00|33691.8|33676.8|33696.8|33681.8|33701.8|33686.8|33686.8|33671.8|29
1724675700000|2024-08-26 12:35:00|33699.3|33684.3|33706.8|33691.8|33711.8|33696.8|33696.8|33681.8|41
1724676000000|2024-08-26 12:40:00|33704.3|33689.3|33684.3|33669.3|33704.3|33689.3|33681.8|33666.8|26
1724676300000|2024-08-26 12:45:00|33681.8|33666.8|33696.8|33681.8|33706.8|33691.8|33676.8|33661.8|36
1724676600000|2024-08-26 12:50:00|33699.3|33684.3|33691.8|33676.8|33699.3|33684.3|33684.3|33669.3|26
1724676900000|2024-08-26 12:55:00|33696.8|33681.8|33696.8|33681.8|33696.8|33681.8|33686.8|33671.8|26
1724677200000|2024-08-26 13:00:00|33699.3|33684.3|33711.8|33696.8|33711.8|33696.8|33699.3|33684.3|23
1724677500000|2024-08-26 13:05:00|33709.3|33694.3|33689.3|33674.3|33709.3|33694.3|33686.8|33671.8|23
1724677800000|2024-08-26 13:10:00|33686.8|33671.8|33681.8|33666.8|33689.3|33674.3|33679.3|33664.3|24
1724678100000|2024-08-26 13:15:00|33679.3|33664.3|33674.3|33659.3|33681.8|33666.8|33671.8|33656.8|30
1724678400000|2024-08-26 13:20:00|33676.8|33661.8|33656.8|33641.8|33676.8|33661.8|33656.8|33641.8|55
1724678700000|2024-08-26 13:25:00|33661.8|33646.8|33626.8|33611.8|33661.8|33646.8|33626.8|33611.8|42
1724679000000|2024-08-26 13:30:00|33629.3|33614.3|33586.8|33571.8|33644.3|33629.3|33586.8|33571.8|116
1724679300000|2024-08-26 13:35:00|33581.8|33566.8|33601.8|33586.8|33619.3|33604.3|33576.8|33561.8|86
1724679600000|2024-08-26 13:40:00|33596.8|33581.8|33646.8|33631.8|33646.8|33631.8|33594.3|33579.3|58
1724679900000|2024-08-26 13:45:00|33649.3|33634.3|33659.3|33644.3|33666.8|33651.8|33641.8|33626.8|60
1724680200000|2024-08-26 13:50:00|33661.8|33646.8|33646.8|33631.8|33686.8|33671.8|33644.3|33629.3|61
1724680500000|2024-08-26 13:55:00|33651.8|33636.8|33676.8|33661.8|33676.8|33661.8|33651.8|33636.8|38
1724680800000|2024-08-26 14:00:00|33679.3|33664.3|33671.8|33656.8|33681.8|33666.8|33661.8|33646.8|45
1724681100000|2024-08-26 14:05:00|33674.3|33659.3|33676.8|33661.8|33681.8|33666.8|33654.3|33639.3|60
1724681400000|2024-08-26 14:10:00|33675.2|33660.2|33647.7|33632.7|33675.2|33660.2|33647.7|33632.7|72
1724681700000|2024-08-26 14:15:00|33650.2|33635.2|33645.2|33630.2|33662.7|33647.7|33630.2|33615.2|107
1724682000000|2024-08-26 14:20:00|33650.2|33635.2|33657.7|33642.7|33665.2|33650.2|33650.2|33635.2|49
1724682300000|2024-08-26 14:25:00|33655.2|33640.2|33665.2|33650.2|33672.7|33657.7|33650.2|33635.2|61
1724682600000|2024-08-26 14:30:00|33670.2|33655.2|33660.2|33645.2|33675.2|33660.2|33650.2|33635.2|152
1724682900000|2024-08-26 14:35:00|33657.7|33642.7|33612.7|33597.7|33660.2|33645.2|33605.2|33590.2|77
1724683200000|2024-08-26 14:40:00|33615.2|33600.2|33605.2|33590.2|33630.2|33615.2|33597.7|33582.7|55
1724683500000|2024-08-26 14:45:00|33607.7|33592.7|33617.7|33602.7|33625.2|33610.2|33605.2|33590.2|36
1724683800000|2024-08-26 14:50:00|33620.2|33605.2|33630.2|33615.2|33635.2|33620.2|33615.2|33600.2|56
1724684100000|2024-08-26 14:55:00|33632.7|33617.7|33630.2|33615.2|33640.2|33625.2|33625.2|33610.2|34
1724684400000|2024-08-26 15:00:00|33632.7|33617.7|33632.7|33617.7|33637.7|33622.7|33627.7|33612.7|49
1724684700000|2024-08-26 15:05:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33615.2|33600.2|60
1724685000000|2024-08-26 15:10:00|33625.2|33610.2|33642.7|33627.7|33645.2|33630.2|33620.2|33605.2|66
1724685300000|2024-08-26 15:15:00|33640.2|33625.2|33630.2|33615.2|33642.7|33627.7|33620.2|33605.2|73
1724685600000|2024-08-26 15:20:00|33627.7|33612.7|33625.2|33610.2|33637.7|33622.7|33620.2|33605.2|93
1724685900000|2024-08-26 15:25:00|33620.2|33605.2|33625.2|33610.2|33630.2|33615.2|33612.7|33597.7|121
1724686200000|2024-08-26 15:30:00|33622.7|33607.7|33615.2|33600.2|33630.2|33615.2|33605.2|33590.2|212
1724686500000|2024-08-26 15:35:00|33612.7|33597.7|33615.2|33600.2|33615.2|33600.2|33605.2|33590.2|91
1724686800000|2024-08-26 15:40:00|33617.7|33602.7|33615.2|33600.2|33630.2|33615.2|33615.2|33600.2|63
1724687100000|2024-08-26 15:45:00|33610.2|33595.2|33605.2|33590.2|33615.2|33600.2|33600.2|33585.2|31
1724687400000|2024-08-26 15:50:00|33607.7|33587.7|33607.7|33587.7|33607.7|33587.7|33597.7|33572.7|23
1724687700000|2024-08-26 15:55:00|33602.7|33582.7|33597.7|33577.7|33612.7|33587.7|33592.7|33572.7|47
1724688000000|2024-08-26 16:00:00|33592.7|33572.7|33602.7|33582.7|33602.7|33582.7|33587.7|33567.7|9
1724688300000|2024-08-26 16:05:00|33607.7|33587.7|33602.7|33582.7|33607.7|33587.7|33597.7|33577.7|8
1724688600000|2024-08-26 16:10:00|33607.7|33577.7|33607.7|33582.7|33612.7|33587.7|33597.7|33577.7|4
1724688900000|2024-08-26 16:15:00|33602.7|33587.7|33612.7|33587.7|33612.7|33592.7|33602.7|33582.7|9
1724689200000|2024-08-26 16:20:00|33607.7|33592.7|33632.7|33607.7|33632.7|33612.7|33607.7|33587.7|18
1724689500000|2024-08-26 16:25:00|33627.7|33612.7|33632.7|33612.7|33632.7|33612.7|33627.7|33602.7|5
1724689800000|2024-08-26 16:30:00|33637.7|33607.7|33642.7|33617.7|33647.7|33622.7|33632.7|33607.7|29
1724690100000|2024-08-26 16:35:00|33637.7|33622.7|33642.7|33622.7|33647.7|33627.7|33637.7|33617.7|15
1724690400000|2024-08-26 16:40:00|33647.7|33627.7|33647.7|33622.7|33647.7|33627.7|33647.7|33622.7|4
1724690700000|2024-08-26 16:45:00|33642.7|33627.7|33642.7|33622.7|33647.7|33627.7|33642.7|33617.7|5
1724691000000|2024-08-26 16:50:00|33637.7|33617.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|10
1724691300000|2024-08-26 16:55:00|33642.7|33622.7|33642.7|33617.7|33642.7|33622.7|33637.7|33617.7|8
1724691600000|2024-08-26 17:00:00|33637.7|33622.7|33652.7|33632.7|33652.7|33632.7|33637.7|33617.7|5
1724691900000|2024-08-26 17:05:00|33647.7|33627.7|33642.7|33622.7|33652.7|33632.7|33632.7|33607.7|9
1724692200000|2024-08-26 17:10:00|33637.7|33617.7|33642.7|33622.7|33647.7|33622.7|33632.7|33612.7|5
1724692500000|2024-08-26 17:15:00|33637.7|33617.7|33627.7|33607.7|33642.7|33622.7|33627.7|33602.7|1
1724692800000|2024-08-26 17:20:00|33632.7|33612.7|33647.7|33622.7|33647.7|33627.7|33627.7|33607.7|1
1724693100000|2024-08-26 17:25:00|33642.7|33627.7|33637.7|33617.7|33647.7|33627.7|33637.7|33612.7|0
1724693400000|2024-08-26 17:30:00|33642.7|33622.7|33637.7|33617.7|33642.7|33622.7|33632.7|33612.7|7
1724693700000|2024-08-26 17:35:00|33642.7|33612.7|33607.7|33582.7|33642.7|33617.7|33602.7|33582.7|22
1724694000000|2024-08-26 17:40:00|33602.7|33587.7|33612.7|33587.7|33617.7|33597.7|33602.7|33582.7|15
1724694300000|2024-08-26 17:45:00|33607.7|33592.7|33592.7|33572.7|33607.7|33592.7|33582.7|33557.7|12
1724694600000|2024-08-26 17:50:00|33587.7|33567.7|33587.7|33567.7|33592.7|33572.7|33582.7|33562.7|18
1724694900000|2024-08-26 17:55:00|33582.7|33562.7|33587.7|33562.7|33587.7|33567.7|33577.7|33557.7|11
1724695200000|2024-08-26 18:00:00|33582.7|33557.7|33587.7|33567.7|33602.7|33577.7|33577.7|33557.7|8
1724695500000|2024-08-26 18:05:00|33592.7|33572.7|33587.7|33562.7|33597.7|33577.7|33577.7|33557.7|4
1724695800000|2024-08-26 18:10:00|33582.7|33567.7|33597.7|33577.7|33597.7|33577.7|33582.7|33557.7|8
1724696100000|2024-08-26 18:15:00|33592.7|33572.7|33597.7|33577.7|33597.7|33577.7|33587.7|33567.7|4
1724696400000|2024-08-26 18:20:00|33602.7|33572.7|33602.7|33582.7|33607.7|33587.7|33592.7|33572.7|7
1724696700000|2024-08-26 18:25:00|33597.7|33577.7|33610.2|33595.2|33612.7|33595.2|33597.7|33577.7|14
1724697000000|2024-08-26 18:30:00|33607.7|33592.7|33612.7|33597.7|33612.7|33597.7|33605.2|33590.2|3
1724697300000|2024-08-26 18:35:00|33615.2|33600.2|33635.2|33620.2|33637.7|33622.7|33615.2|33600.2|7
1724697600000|2024-08-26 18:40:00|33637.7|33622.7|33642.7|33627.7|33645.2|33630.2|33637.7|33622.7|7
1724697900000|2024-08-26 18:45:00|33645.2|33630.2|33632.7|33617.7|33645.2|33630.2|33630.2|33615.2|2
1724698200000|2024-08-26 18:50:00|33630.2|33615.2|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|1
1724698500000|2024-08-26 18:55:00|33630.2|33615.2|33642.7|33627.7|33642.7|33627.7|33627.7|33612.7|3
1724698800000|2024-08-26 19:00:00|33640.2|33625.2|33635.2|33620.2|33640.2|33625.2|33632.7|33617.7|5
1724699100000|2024-08-26 19:05:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33622.7|33607.7|7
1724699400000|2024-08-26 19:10:00|33630.2|33615.2|33632.7|33617.7|33635.2|33620.2|33627.7|33612.7|0
1724699700000|2024-08-26 19:15:00|33630.2|33615.2|33630.2|33615.2|33632.7|33617.7|33622.7|33607.7|1
1724700000000|2024-08-26 19:20:00|33632.7|33617.7|33627.7|33612.7|33632.7|33617.7|33627.7|33612.7|1
1724700300000|2024-08-26 19:25:00|33630.2|33615.2|33622.7|33607.7|33632.7|33617.7|33622.7|33607.7|1
1724700600000|2024-08-26 19:30:00|33620.2|33605.2|33632.7|33617.7|33637.7|33622.7|33617.7|33602.7|17
1724700900000|2024-08-26 19:35:00|33635.2|33620.2|33622.7|33607.7|33637.7|33622.7|33622.7|33607.7|4
1724701200000|2024-08-26 19:40:00|33625.2|33610.2|33617.7|33602.7|33635.2|33620.2|33615.2|33600.2|13
1724701500000|2024-08-26 19:45:00|33620.2|33605.2|33612.7|33597.7|33620.2|33605.2|33612.7|33597.7|7
1724701800000|2024-08-26 19:50:00|33615.2|33600.2|33622.7|33607.7|33627.7|33612.7|33615.2|33600.2|5
1724702100000|2024-08-26 19:55:00|33620.2|33605.2|33627.7|33612.7|33627.7|33612.7|33605.2|33590.2|26
1724702400000|2024-08-26 20:00:00|33632.1|33592.1|33608.2|33568.2|33632.1|33592.1|33607.5|33567.5|0
1724702700000|2024-08-26 20:05:00|33607.5|33567.5|33601.4|33561.4|33608.2|33568.2|33600|33560|0
1724703000000|2024-08-26 20:10:00|33601.3|33561.3|33596.6|33556.6|33602.7|33562.7|33595.2|33555.2|0
1724703300000|2024-08-26 20:15:00|33597.9|33557.9|33600|33560|33600.7|33560.7|33595.2|33555.2|0
1724703600000|2024-08-26 20:20:00|33600.7|33560.7|33600.9|33560.9|33602.7|33562.7|33598.2|33558.2|0
1724703900000|2024-08-26 20:25:00|33600.3|33560.3|33598.2|33558.2|33600.9|33560.9|33596.1|33556.1|0
1724704200000|2024-08-26 20:30:00|33597.5|33557.5|33583.1|33543.1|33597.5|33557.5|33579.7|33539.7|0
1724704500000|2024-08-26 20:35:00|33583.8|33543.8|33586.5|33546.5|33586.5|33546.5|33581.7|33541.7|0
1724704800000|2024-08-26 20:40:00|33586.6|33546.6|33581.7|33541.7|33588.6|33548.6|33580.4|33540.4|0
1724705100000|2024-08-26 20:45:00|33581.8|33541.8|33590|33550|33590|33550|33581.7|33541.7|0
1724705400000|2024-08-26 20:50:00|33589.9|33549.9|33602.3|33562.3|33602.3|33562.3|33588.6|33548.6|0
1724705700000|2024-08-26 20:55:00|33600.9|33560.9|33589.3|33549.3|33600.9|33560.9|33588.6|33548.6|0
1724706000000|2024-08-26 21:00:00|33588.6|33548.6|33589.3|33549.3|33590.7|33550.7|33588.6|33548.6|0
1724706300000|2024-08-26 21:05:00|33590|33550|33590|33550|33590|33550|33590|33550|0
1724706600000|2024-08-26 21:10:00|33589.3|33549.3|33594.1|33554.1|33594.8|33554.8|33588.6|33548.6|0
1724706900000|2024-08-26 21:15:00|33594|33554|33590|33550|33594|33554|33590|33550|0
1724707200000|2024-08-26 21:20:00|33589.3|33549.3|33590|33550|33590|33550|33589.3|33549.3|0
1724707500000|2024-08-26 21:25:00|33590.1|33550.1|33593.4|33553.4|33594.8|33554.8|33590.1|33550.1|0
1724707800000|2024-08-26 21:30:00|33594.1|33554.1|33594.1|33554.1|33594.1|33554.1|33592.7|33552.7|0
1724708100000|2024-08-26 21:35:00|33594|33554|33591.3|33551.3|33594.1|33554.1|33591.3|33551.3|0
1724708400000|2024-08-26 21:40:00|33591.4|33551.4|33586.5|33546.5|33591.4|33551.4|33586.5|33546.5|0
1724708700000|2024-08-26 21:45:00|33586.6|33546.6|33587.9|33547.9|33589.3|33549.3|33586.6|33546.6|0
1724709000000|2024-08-26 21:50:00|33591.4|33551.4|33590.7|33550.7|33592.1|33552.1|33590.7|33550.7|0
1724709300000|2024-08-26 21:55:00|33590|33550|33590|33550|33590|33550|33589.3|33549.3|0
1724709600000|2024-08-26 22:00:00|33590.1|33550.1|33606.5|33566.5|33610.6|33570.6|33590.1|33550.1|0
1724709900000|2024-08-26 22:05:00|33607.2|33567.2|33573.6|33533.6|33607.9|33567.9|33572.2|33532.2|0
1724710200000|2024-08-26 22:10:00|33575.6|33535.6|33589.4|33549.4|33590|33550|33574.9|33534.9|0
1724710500000|2024-08-26 22:15:00|33589.3|33549.3|33580.4|33540.4|33590|33550|33578.4|33538.4|0
1724710800000|2024-08-26 22:20:00|33580.5|33540.5|33581.8|33541.8|33588|33548|33579.1|33539.1|0
1724711100000|2024-08-26 22:25:00|33583.2|33543.2|33579.1|33539.1|33583.2|33543.2|33578.4|33538.4|0
1724711400000|2024-08-26 22:30:00|33579.7|33539.7|33570.8|33530.8|33583.2|33543.2|33564|33524|0
1724711700000|2024-08-26 22:35:00|33571.5|33531.5|33574.3|33534.3|33577|33537|33568.8|33528.8|0
1724712000000|2024-08-26 22:40:00|33574.9|33534.9|33568.8|33528.8|33575.6|33535.6|33568.8|33528.8|0
1724712300000|2024-08-26 22:45:00|33568.7|33528.7|33567.4|33527.4|33570.8|33530.8|33562.6|33522.6|0
1724712600000|2024-08-26 22:50:00|33568.1|33528.1|33569.5|33529.5|33573.6|33533.6|33567.4|33527.4|0
1724712900000|2024-08-26 22:55:00|33570.8|33530.8|33577|33537|33577|33537|33570.8|33530.8|0
1724713200000|2024-08-26 23:00:00|33575.6|33535.6|33583.2|33543.2|33583.9|33543.9|33573.6|33533.6|0
1724713500000|2024-08-26 23:05:00|33583.1|33543.1|33580.4|33540.4|33583.1|33543.1|33578.4|33538.4|0
1724713800000|2024-08-26 23:10:00|33579.1|33539.1|33581.8|33541.8|33581.8|33541.8|33578.4|33538.4|0
1724714100000|2024-08-26 23:15:00|33583.2|33543.2|33594.8|33554.8|33596.2|33556.2|33581.8|33541.8|0
1724714400000|2024-08-26 23:20:00|33594.2|33554.2|33603.1|33563.1|33605.8|33565.8|33591.4|33551.4|0
1724714700000|2024-08-26 23:25:00|33603.8|33563.8|33605.8|33565.8|33607.9|33567.9|33599.6|33559.6|0
1724715000000|2024-08-26 23:30:00|33606.5|33566.5|33604.4|33564.4|33607.9|33567.9|33601.7|33561.7|0
1724715300000|2024-08-26 23:35:00|33603.1|33563.1|33605.8|33565.8|33606.5|33566.5|33603.1|33563.1|0
1724715600000|2024-08-26 23:40:00|33604.4|33564.4|33609.3|33569.3|33609.3|33569.3|33602.4|33562.4|0
1724715900000|2024-08-26 23:45:00|33609.2|33569.2|33603.1|33563.1|33610.6|33570.6|33601|33561|0
1724716200000|2024-08-26 23:50:00|33602.4|33562.4|33607.2|33567.2|33608.6|33568.6|33602.4|33562.4|0
1724716500000|2024-08-26 23:55:00|33607.9|33567.9|33604.4|33564.4|33607.9|33567.9|33603.1|33563.1|0
1724716800000|2024-08-27 00:00:00|33604.5|33564.5|33596.9|33556.9|33605.8|33565.8|33596.2|33556.2|0
1724717100000|2024-08-27 00:05:00|33596.2|33556.2|33598.3|33558.3|33601.7|33561.7|33596.2|33556.2|0
1724717400000|2024-08-27 00:10:00|33599.6|33559.6|33604.9|33564.9|33606.3|33566.3|33599.6|33559.6|0
1724717700000|2024-08-27 00:15:00|33604.2|33564.2|33621.1|33581.1|33621.1|33581.1|33603.5|33563.5|0
1724718000000|2024-08-27 00:20:00|33627.7|33587.7|33634.6|33594.6|33638.1|33598.1|33627.7|33587.7|0
1724718300000|2024-08-27 00:25:00|33634.5|33594.5|33634.6|33594.6|33641.3|33601.3|33627.8|33587.8|0
1724718600000|2024-08-27 00:30:00|33634.7|33594.7|33641.4|33601.4|33648.2|33608.2|33634.7|33594.7|0
1724718900000|2024-08-27 00:35:00|33648.1|33608.1|33641.3|33601.3|33648.2|33608.2|33641.3|33601.3|0
1724719200000|2024-08-27 00:40:00|33641.2|33601.2|33634.4|33594.4|33641.3|33601.3|33634.3|33594.3|0
1724719500000|2024-08-27 00:45:00|33634.5|33594.5|33627.5|33587.5|33641.1|33601.1|33627.4|33587.4|0
1724719800000|2024-08-27 00:50:00|33627.6|33587.6|33620.6|33580.6|33634.2|33594.2|33613.7|33573.7|0
1724720100000|2024-08-27 00:55:00|33620.5|33580.5|33620.5|33580.5|33620.6|33580.6|33613.7|33573.7|0
1724720400000|2024-08-27 01:00:00|33620.6|33580.6|33620.5|33580.5|33620.7|33580.7|33613.8|33573.8|0
1724720700000|2024-08-27 01:05:00|33620.6|33580.6|33620.5|33580.5|33627.4|33587.4|33620.5|33580.5|0
1724721000000|2024-08-27 01:10:00|33620.6|33580.6|33620.5|33580.5|33620.6|33580.6|33613.8|33573.8|0
1724721300000|2024-08-27 01:15:00|33620.6|33580.6|33634.2|33594.2|33634.2|33594.2|33620.6|33580.6|0
1724721600000|2024-08-27 01:20:00|33634.1|33594.1|33634.2|33594.2|33634.2|33594.2|33627.5|33587.5|0
1724721900000|2024-08-27 01:25:00|33627.6|33587.6|33627.5|33587.5|33634.2|33594.2|33627.4|33587.4|0
1724722200000|2024-08-27 01:30:00|33627.4|33587.4|33613.9|33573.9|33627.5|33587.5|33607.1|33567.1|0
1724722500000|2024-08-27 01:35:00|33613.8|33573.8|33620.5|33580.5|33620.5|33580.5|33613.7|33573.7|0
1724722800000|2024-08-27 01:40:00|33617.2|33577.2|33620.5|33580.5|33620.5|33580.5|33606.8|33566.8|0
1724723100000|2024-08-27 01:45:00|33617.2|33577.2|33627.4|33587.4|33627.5|33587.5|33613.8|33573.8|0
1724723400000|2024-08-27 01:50:00|33627.5|33587.5|33634.3|33594.3|33634.3|33594.3|33627.4|33587.4|0
1724723700000|2024-08-27 01:55:00|33630.9|33590.9|33634.2|33594.2|33637.6|33597.6|33630.9|33590.9|0
1724724000000|2024-08-27 02:00:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33627.5|33587.5|0
1724724300000|2024-08-27 02:05:00|33634.2|33594.2|33634.2|33594.2|33634.2|33594.2|33634.1|33594.1|0
1724724600000|2024-08-27 02:10:00|33634.1|33594.1|33634.1|33594.1|33634.2|33594.2|33634.1|33594.1|0
1724724900000|2024-08-27 02:15:00|33634.2|33594.2|33634.2|33594.2|33640.9|33600.9|33634.1|33594.1|0
1724725200000|2024-08-27 02:20:00|33634.1|33594.1|33640.9|33600.9|33641|33601|33634.1|33594.1|0
1724725500000|2024-08-27 02:25:00|33641|33601|33647.6|33607.6|33647.8|33607.8|33640.9|33600.9|0
1724725800000|2024-08-27 02:30:00|33647.7|33607.7|33661.4|33621.4|33661.5|33621.5|33647.7|33607.7|0
1724726100000|2024-08-27 02:35:00|33654.7|33614.7|33661.3|33621.3|33661.4|33621.4|33654.7|33614.7|0
1724726400000|2024-08-27 02:40:00|33661.2|33621.2|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724726700000|2024-08-27 02:45:00|33661.3|33621.3|33661.4|33621.4|33668.2|33628.2|33661.3|33621.3|0
1724727000000|2024-08-27 02:50:00|33661.5|33621.5|33664.8|33624.8|33668.1|33628.1|33661.4|33621.4|0
1724727300000|2024-08-27 02:55:00|33664.7|33624.7|33654.6|33614.6|33668.1|33628.1|33654.6|33614.6|0
1724727600000|2024-08-27 03:00:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724727900000|2024-08-27 03:05:00|33654.6|33614.6|33654.8|33614.8|33658.1|33618.1|33654.6|33614.6|0
1724728200000|2024-08-27 03:10:00|33658.2|33618.2|33654.8|33614.8|33658.2|33618.2|33654.7|33614.7|0
1724728500000|2024-08-27 03:15:00|33654.9|33614.9|33654.6|33614.6|33654.9|33614.9|33654.6|33614.6|0
1724728800000|2024-08-27 03:20:00|33654.7|33614.7|33647.9|33607.9|33654.7|33614.7|33647.9|33607.9|0
1724729100000|2024-08-27 03:25:00|33641.2|33601.2|33644.6|33604.6|33648|33608|33641.2|33601.2|0
1724729400000|2024-08-27 03:30:00|33641.3|33601.3|33641.3|33601.3|33648|33608|33641.3|33601.3|0
1724729700000|2024-08-27 03:35:00|33644.6|33604.6|33641.2|33601.2|33648|33608|33641.1|33601.1|0
1724730000000|2024-08-27 03:40:00|33647.9|33607.9|33648.1|33608.1|33648.1|33608.1|33641.2|33601.2|0
1724730300000|2024-08-27 03:45:00|33648|33608|33661.4|33621.4|33661.4|33621.4|33648|33608|0
1724730600000|2024-08-27 03:50:00|33658.1|33618.1|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724730900000|2024-08-27 03:55:00|33654.6|33614.6|33654.6|33614.6|33654.7|33614.7|33654.6|33614.6|0
1724731200000|2024-08-27 04:00:00|33648|33608|33647.9|33607.9|33651.3|33611.3|33647.9|33607.9|0
1724731500000|2024-08-27 04:05:00|33647.8|33607.8|33641.1|33601.1|33647.8|33607.8|33641|33601|0
1724731800000|2024-08-27 04:10:00|33641.2|33601.2|33654.6|33614.6|33654.6|33614.6|33641.1|33601.1|0
1724732100000|2024-08-27 04:15:00|33651.3|33611.3|33654.6|33614.6|33654.7|33614.7|33648|33608|0
1724732400000|2024-08-27 04:20:00|33654.7|33614.7|33654.7|33614.7|33661.4|33621.4|33654.7|33614.7|0
1724732700000|2024-08-27 04:25:00|33658|33618|33654.7|33614.7|33661.4|33621.4|33654.6|33614.6|0
1724733000000|2024-08-27 04:30:00|33658|33618|33654.8|33614.8|33661.4|33621.4|33654.7|33614.7|0
1724733300000|2024-08-27 04:35:00|33654.7|33614.7|33654.7|33614.7|33658|33618|33654.7|33614.7|0
1724733600000|2024-08-27 04:40:00|33658|33618|33654.6|33614.6|33661.4|33621.4|33654.6|33614.6|0
1724733900000|2024-08-27 04:45:00|33654.7|33614.7|33661.4|33621.4|33661.4|33621.4|33654.6|33614.6|0
1724734200000|2024-08-27 04:50:00|33661.5|33621.5|33661.4|33621.4|33661.6|33621.6|33661.4|33621.4|0
1724734500000|2024-08-27 04:55:00|33668.1|33628.1|33661.5|33621.5|33668.2|33628.2|33661.4|33621.4|0
1724734800000|2024-08-27 05:00:00|33668.1|33628.1|33661.6|33621.6|33668.2|33628.2|33661.5|33621.5|0
1724735100000|2024-08-27 05:05:00|33668.2|33628.2|33661.6|33621.6|33668.3|33628.3|33661.6|33621.6|0
1724735400000|2024-08-27 05:10:00|33665|33625|33675|33635|33681.7|33641.7|33665|33625|0
1724735700000|2024-08-27 05:15:00|33681.7|33641.7|33675|33635|33681.7|33641.7|33675|33635|0
1724736000000|2024-08-27 05:20:00|33674.9|33634.9|33674.9|33634.9|33681.6|33641.6|33668.2|33628.2|0
1724736300000|2024-08-27 05:25:00|33681.5|33641.5|33681.5|33641.5|33681.6|33641.6|33674.9|33634.9|0
1724736600000|2024-08-27 05:30:00|33688.2|33648.2|33688.3|33648.3|33688.3|33648.3|33681.6|33641.6|0
1724736900000|2024-08-27 05:35:00|33685|33645|33681.6|33641.6|33688.3|33648.3|33681.6|33641.6|0
1724737200000|2024-08-27 05:40:00|33688.3|33648.3|33688.3|33648.3|33688.3|33648.3|33681.5|33641.5|0
1724737500000|2024-08-27 05:45:00|33688.2|33648.2|33681.6|33641.6|33688.2|33648.2|33681.5|33641.5|0
1724737800000|2024-08-27 05:50:00|33684.9|33644.9|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738100000|2024-08-27 05:55:00|33688.4|33648.4|33681.7|33641.7|33688.4|33648.4|33681.7|33641.7|0
1724738400000|2024-08-27 06:00:00|33656.2|33641.2|33648.7|33633.7|33663.7|33648.7|33646.2|33631.2|11
1724738700000|2024-08-27 06:05:00|33646.2|33631.2|33636.2|33621.2|33653.7|33638.7|33636.2|33621.2|16
1724739000000|2024-08-27 06:10:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33623.7|33608.7|10
1724739300000|2024-08-27 06:15:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|18
1724739600000|2024-08-27 06:20:00|33638.7|33623.7|33636.2|33621.2|33641.2|33626.2|33633.7|33618.7|5
1724739900000|2024-08-27 06:25:00|33638.7|33623.7|33623.7|33608.7|33641.2|33626.2|33621.2|33606.2|10
1724740200000|2024-08-27 06:30:00|33618.7|33603.7|33631.2|33616.2|33631.2|33616.2|33616.2|33601.2|5
1724740500000|2024-08-27 06:35:00|33633.7|33618.7|33636.2|33621.2|33641.2|33626.2|33626.2|33611.2|7
1724740800000|2024-08-27 06:40:00|33638.7|33623.7|33643.7|33628.7|33643.7|33628.7|33638.7|33623.7|6
1724741100000|2024-08-27 06:45:00|33641.2|33626.2|33646.2|33631.2|33661.2|33646.2|33641.2|33626.2|12
1724741400000|2024-08-27 06:50:00|33643.7|33628.7|33668.7|33653.7|33668.7|33653.7|33641.2|33626.2|9
1724741700000|2024-08-27 06:55:00|33666.2|33651.2|33651.2|33636.2|33678.7|33663.7|33648.7|33633.7|24
1724742000000|2024-08-27 07:00:00|33653.7|33638.7|33723.7|33708.7|33728.7|33713.7|33651.2|33636.2|391
1724742300000|2024-08-27 07:05:00|33726.2|33711.2|33721.2|33706.2|33741.2|33726.2|33713.7|33698.7|152
1724742600000|2024-08-27 07:10:00|33723.7|33708.7|33758.7|33743.7|33763.7|33748.7|33721.2|33706.2|152
1724742900000|2024-08-27 07:15:00|33753.7|33738.7|33743.7|33728.7|33758.7|33743.7|33728.7|33713.7|98
1724743200000|2024-08-27 07:20:00|33741.2|33726.2|33711.2|33696.2|33743.7|33728.7|33703.7|33688.7|138
1724743500000|2024-08-27 07:25:00|33708.7|33693.7|33733.7|33718.7|33736.2|33721.2|33703.7|33688.7|101
1724743800000|2024-08-27 07:30:00|33731.2|33716.2|33688.7|33673.7|33743.7|33728.7|33683.7|33668.7|127
1724744100000|2024-08-27 07:35:00|33691.2|33676.2|33676.2|33661.2|33708.7|33693.7|33668.7|33653.7|95
1724744400000|2024-08-27 07:40:00|33678.3|33663.3|33683.3|33668.3|33698.3|33683.3|33663.3|33648.3|87
1724744700000|2024-08-27 07:45:00|33680.8|33665.8|33660.8|33645.8|33688.3|33673.3|33655.8|33640.8|51
1724745000000|2024-08-27 07:50:00|33658.3|33643.3|33655.8|33640.8|33665.8|33650.8|33635.8|33620.8|98
1724745300000|2024-08-27 07:55:00|33658.3|33643.3|33695.8|33680.8|33695.8|33680.8|33655.8|33640.8|46
1724745600000|2024-08-27 08:00:00|33690.8|33675.8|33718.3|33703.3|33720.8|33705.8|33690.8|33675.8|65
1724745900000|2024-08-27 08:05:00|33720.8|33705.8|33723.3|33708.3|33735.8|33720.8|33720.8|33705.8|57
1724746200000|2024-08-27 08:10:00|33725.8|33710.8|33738.3|33723.3|33740.8|33725.8|33715.8|33700.8|24
1724746500000|2024-08-27 08:15:00|33735.8|33720.8|33733.3|33718.3|33755.8|33740.8|33733.3|33718.3|61
1724746800000|2024-08-27 08:20:00|33735.8|33720.8|33755.8|33740.8|33755.8|33740.8|33733.3|33718.3|42
1724747100000|2024-08-27 08:25:00|33753.3|33738.3|33745.8|33730.8|33755.8|33740.8|33743.3|33728.3|70
1724747400000|2024-08-27 08:30:00|33748.3|33733.3|33770.8|33755.8|33773.3|33758.3|33745.8|33730.8|141
1724747700000|2024-08-27 08:35:00|33773.3|33758.3|33775.8|33760.8|33790.8|33775.8|33770.8|33755.8|85
1724748000000|2024-08-27 08:40:00|33780.8|33765.8|33770.8|33755.8|33780.8|33765.8|33760.8|33745.8|43
1724748300000|2024-08-27 08:45:00|33773.3|33758.3|33768.3|33753.3|33778.3|33763.3|33765.8|33750.8|27
1724748600000|2024-08-27 08:50:00|33765.8|33750.8|33763.3|33748.3|33770.8|33755.8|33755.8|33740.8|41
1724748900000|2024-08-27 08:55:00|33760.8|33745.8|33775.8|33760.8|33775.8|33760.8|33755.8|33740.8|44
1724749200000|2024-08-27 09:00:00|33780.8|33765.8|33768.3|33753.3|33780.8|33765.8|33765.8|33750.8|44
1724749500000|2024-08-27 09:05:00|33770.8|33755.8|33750.8|33735.8|33770.8|33755.8|33750.8|33735.8|47
1724749800000|2024-08-27 09:10:00|33753.3|33738.3|33773.3|33758.3|33775.8|33760.8|33750.8|33735.8|24
1724750100000|2024-08-27 09:15:00|33775.8|33760.8|33775.8|33760.8|33785.8|33770.8|33773.3|33758.3|36
1724750400000|2024-08-27 09:20:00|33778.3|33763.3|33800.8|33785.8|33800.8|33785.8|33775.8|33760.8|95
1724750700000|2024-08-27 09:25:00|33798.3|33783.3|33805.8|33790.8|33810.8|33795.8|33790.8|33775.8|129
1724751000000|2024-08-27 09:30:00|33800.8|33785.8|33775.8|33760.8|33803.3|33788.3|33775.8|33760.8|33
1724751300000|2024-08-27 09:35:00|33778.3|33763.3|33775.8|33760.8|33790.8|33775.8|33765.8|33750.8|46
1724751600000|2024-08-27 09:40:00|33773.3|33758.3|33755.8|33740.8|33775.8|33760.8|33745.8|33730.8|90
1724751900000|2024-08-27 09:45:00|33753.3|33738.3|33745.8|33730.8|33758.3|33743.3|33740.8|33725.8|27
1724752200000|2024-08-27 09:50:00|33743.3|33728.3|33750.8|33735.8|33755.8|33740.8|33735.8|33720.8|49
1724752500000|2024-08-27 09:55:00|33753.3|33738.3|33753.3|33738.3|33760.8|33745.8|33745.8|33730.8|42
1724752800000|2024-08-27 10:00:00|33755.8|33740.8|33753.3|33738.3|33760.8|33745.8|33735.8|33720.8|49
1724753100000|2024-08-27 10:05:00|33750.8|33735.8|33745.8|33730.8|33750.8|33735.8|33733.3|33718.3|39
1724753400000|2024-08-27 10:10:00|33743.3|33728.3|33715.8|33700.8|33743.3|33728.3|33715.8|33700.8|37
1724753700000|2024-08-27 10:15:00|33718.3|33703.3|33725.8|33710.8|33735.8|33720.8|33710.8|33695.8|55
1724754000000|2024-08-27 10:20:00|33723.3|33708.3|33735.8|33720.8|33735.8|33720.8|33715.8|33700.8|19
1724754300000|2024-08-27 10:25:00|33733.3|33718.3|33725.8|33710.8|33735.8|33720.8|33720.8|33705.8|21
1724754600000|2024-08-27 10:30:00|33723.3|33708.3|33730.8|33715.8|33740.8|33725.8|33723.3|33708.3|19
1724754900000|2024-08-27 10:35:00|33733.3|33718.3|33760.8|33745.8|33760.8|33745.8|33730.8|33715.8|72
1724755200000|2024-08-27 10:40:00|33765.8|33750.8|33760.8|33745.8|33770.8|33755.8|33755.8|33740.8|34
1724755500000|2024-08-27 10:45:00|33763.3|33748.3|33773.3|33758.3|33780.8|33765.8|33763.3|33748.3|52
1724755800000|2024-08-27 10:50:00|33770.8|33755.8|33768.3|33753.3|33773.3|33758.3|33750.8|33735.8|38
1724756100000|2024-08-27 10:55:00|33765.8|33750.8|33768.3|33753.3|33775.8|33760.8|33765.8|33750.8|20
1724756400000|2024-08-27 11:00:00|33765.8|33750.8|33775.8|33760.8|33775.8|33760.8|33760.8|33745.8|36
1724756700000|2024-08-27 11:05:00|33773.3|33758.3|33788.3|33773.3|33795.8|33780.8|33773.3|33758.3|86
1724757000000|2024-08-27 11:10:00|33785.8|33770.8|33780.8|33765.8|33785.8|33770.8|33775.8|33760.8|38
1724757300000|2024-08-27 11:15:00|33783.3|33768.3|33785.8|33770.8|33800.8|33785.8|33780.8|33765.8|50
1724757600000|2024-08-27 11:20:00|33788.3|33773.3|33783.3|33768.3|33790.8|33775.8|33780.8|33765.8|24
1724757900000|2024-08-27 11:25:00|33785.8|33770.8|33803.3|33788.3|33810.8|33795.8|33783.3|33768.3|999
1724758200000|2024-08-27 11:30:00|33800.8|33785.8|33835.8|33820.8|33845.8|33830.8|33800.8|33785.8|486
1724758500000|2024-08-27 11:35:00|33833.3|33818.3|33820.8|33805.8|33840.8|33825.8|33815.8|33800.8|310
1724758800000|2024-08-27 11:40:00|33818.8|33803.8|33836.3|33821.3|33838.8|33823.8|33818.8|33803.8|40
1724759100000|2024-08-27 11:45:00|33838.8|33823.8|33831.3|33816.3|33838.8|33823.8|33821.3|33806.3|50
1724759400000|2024-08-27 11:50:00|33833.8|33818.8|33816.3|33801.3|33833.8|33818.8|33813.8|33798.8|16
1724759700000|2024-08-27 11:55:00|33818.8|33803.8|33828.8|33813.8|33828.8|33813.8|33808.8|33793.8|21
1724760000000|2024-08-27 12:00:00|33826.3|33811.3|33811.3|33796.3|33828.8|33813.8|33808.8|33793.8|29
1724760300000|2024-08-27 12:05:00|33813.8|33798.8|33808.8|33793.8|33818.8|33803.8|33808.8|33793.8|36
1724760600000|2024-08-27 12:10:00|33803.8|33788.8|33806.3|33791.3|33808.8|33793.8|33798.8|33783.8|34
1724760900000|2024-08-27 12:15:00|33803.8|33788.8|33798.8|33783.8|33808.8|33793.8|33798.8|33783.8|35
1724761200000|2024-08-27 12:20:00|33796.3|33781.3|33806.3|33791.3|33806.3|33791.3|33791.3|33776.3|45
1724761500000|2024-08-27 12:25:00|33803.8|33788.8|33818.8|33803.8|33818.8|33803.8|33798.8|33783.8|19
1724761800000|2024-08-27 12:30:00|33816.3|33801.3|33803.8|33788.8|33818.8|33803.8|33803.8|33788.8|29
1724762100000|2024-08-27 12:35:00|33801.3|33786.3|33793.8|33778.8|33801.3|33786.3|33783.8|33768.8|48
1724762400000|2024-08-27 12:40:00|33796.3|33781.3|33776.3|33761.3|33798.8|33783.8|33773.8|33758.8|29
1724762700000|2024-08-27 12:45:00|33773.8|33758.8|33753.8|33738.8|33783.8|33768.8|33753.8|33738.8|76
1724763000000|2024-08-27 12:50:00|33751.3|33736.3|33743.8|33728.8|33753.8|33738.8|33731.3|33716.3|58
1724763300000|2024-08-27 12:55:00|33746.3|33731.3|33746.3|33731.3|33773.8|33758.8|33743.8|33728.8|84
1724763600000|2024-08-27 13:00:00|33748.8|33733.8|33721.3|33706.3|33761.3|33746.3|33716.3|33701.3|49
1724763900000|2024-08-27 13:05:00|33718.8|33703.8|33758.8|33743.8|33763.8|33748.8|33718.8|33703.8|54
1724764200000|2024-08-27 13:10:00|33756.3|33741.3|33761.3|33746.3|33773.8|33758.8|33753.8|33738.8|60
1724764500000|2024-08-27 13:15:00|33758.8|33743.8|33781.3|33766.3|33783.8|33768.8|33758.8|33743.8|27
1724764800000|2024-08-27 13:20:00|33778.8|33763.8|33771.3|33756.3|33786.3|33771.3|33768.8|33753.8|59
1724765100000|2024-08-27 13:25:00|33768.8|33753.8|33783.8|33768.8|33786.3|33771.3|33763.8|33748.8|37
1724765400000|2024-08-27 13:30:00|33781.3|33766.3|33771.3|33756.3|33788.8|33773.8|33763.8|33748.8|73
1724765700000|2024-08-27 13:35:00|33768.8|33753.8|33753.8|33738.8|33788.8|33773.8|33753.8|33738.8|79
1724766000000|2024-08-27 13:40:00|33756.3|33741.3|33773.8|33758.8|33778.8|33763.8|33733.8|33718.8|99
1724766300000|2024-08-27 13:45:00|33776.3|33761.3|33803.8|33788.8|33813.8|33798.8|33763.8|33748.8|171
1724766600000|2024-08-27 13:50:00|33801.3|33786.3|33781.3|33766.3|33811.3|33796.3|33778.8|33763.8|61
1724766900000|2024-08-27 13:55:00|33783.8|33768.8|33773.8|33758.8|33788.8|33773.8|33758.8|33743.8|34
1724767200000|2024-08-27 14:00:00|33776.3|33761.3|33786.3|33771.3|33793.8|33778.8|33773.8|33758.8|69
1724767500000|2024-08-27 14:05:00|33788.8|33773.8|33796.3|33781.3|33798.8|33783.8|33783.8|33768.8|50
1724767800000|2024-08-27 14:10:00|33797.4|33782.4|33774.9|33759.9|33807.4|33792.4|33769.9|33754.9|80
1724768100000|2024-08-27 14:15:00|33777.4|33762.4|33792.4|33777.4|33794.9|33779.9|33769.9|33754.9|90
1724768400000|2024-08-27 14:20:00|33789.9|33774.9|33804.9|33789.9|33807.4|33792.4|33784.9|33769.9|60
1724768700000|2024-08-27 14:25:00|33807.4|33792.4|33819.9|33804.9|33819.9|33804.9|33799.9|33784.9|75
1724769000000|2024-08-27 14:30:00|33822.4|33807.4|33804.9|33789.9|33839.9|33824.9|33802.4|33787.4|141
1724769300000|2024-08-27 14:35:00|33807.4|33792.4|33794.9|33779.9|33809.9|33794.9|33794.9|33779.9|31
1724769600000|2024-08-27 14:40:00|33792.4|33777.4|33774.9|33759.9|33794.9|33779.9|33769.9|33754.9|40
1724769900000|2024-08-27 14:45:00|33772.4|33757.4|33799.9|33784.9|33799.9|33784.9|33767.4|33752.4|36
1724770200000|2024-08-27 14:50:00|33797.4|33782.4|33802.4|33787.4|33812.4|33797.4|33794.9|33779.9|52
1724770500000|2024-08-27 14:55:00|33799.9|33784.9|33794.9|33779.9|33804.9|33789.9|33789.9|33774.9|34
1724770800000|2024-08-27 15:00:00|33799.9|33784.9|33784.9|33769.9|33804.9|33789.9|33784.9|33769.9|57
1724771100000|2024-08-27 15:05:00|33782.4|33767.4|33782.4|33767.4|33784.9|33769.9|33777.4|33762.4|49
1724771400000|2024-08-27 15:10:00|33784.9|33769.9|33774.9|33759.9|33784.9|33769.9|33769.9|33754.9|78
1724771700000|2024-08-27 15:15:00|33777.4|33762.4|33784.9|33769.9|33794.9|33779.9|33774.9|33759.9|107
1724772000000|2024-08-27 15:20:00|33787.4|33772.4|33779.9|33764.9|33794.9|33779.9|33779.9|33764.9|76
1724772300000|2024-08-27 15:25:00|33774.9|33759.9|33794.9|33779.9|33799.9|33784.9|33774.9|33759.9|146
1724772600000|2024-08-27 15:30:00|33792.4|33777.4|33779.9|33764.9|33797.4|33782.4|33764.9|33749.9|167
1724772900000|2024-08-27 15:35:00|33774.9|33759.9|33764.9|33749.9|33779.9|33764.9|33764.9|33749.9|57
1724773200000|2024-08-27 15:40:00|33762.4|33747.4|33767.4|33752.4|33769.9|33754.9|33754.9|33739.9|27
1724773500000|2024-08-27 15:45:00|33764.9|33749.9|33769.9|33754.9|33774.9|33759.9|33762.4|33747.4|7
1724773800000|2024-08-27 15:50:00|33772.4|33752.4|33782.4|33757.4|33782.4|33762.4|33772.4|33752.4|21
1724774100000|2024-08-27 15:55:00|33777.4|33762.4|33792.4|33772.4|33792.4|33772.4|33777.4|33757.4|23
1724774400000|2024-08-27 16:00:00|33797.4|33767.4|33792.4|33772.4|33797.4|33777.4|33787.4|33767.4|12
1724774700000|2024-08-27 16:05:00|33787.4|33767.4|33782.4|33762.4|33787.4|33767.4|33777.4|33757.4|21
1724775000000|2024-08-27 16:10:00|33787.4|33767.4|33807.4|33787.4|33807.4|33787.4|33787.4|33762.4|9
1724775300000|2024-08-27 16:15:00|33802.4|33782.4|33797.4|33772.4|33807.4|33787.4|33792.4|33772.4|19
1724775600000|2024-08-27 16:20:00|33792.4|33777.4|33797.4|33777.4|33797.4|33777.4|33792.4|33767.4|10
1724775900000|2024-08-27 16:25:00|33792.4|33772.4|33797.4|33777.4|33797.4|33777.4|33792.4|33772.4|10
1724776200000|2024-08-27 16:30:00|33792.4|33772.4|33802.4|33782.4|33807.4|33782.4|33792.4|33772.4|9
1724776500000|2024-08-27 16:35:00|33797.4|33777.4|33787.4|33767.4|33802.4|33782.4|33787.4|33767.4|4
1724776800000|2024-08-27 16:40:00|33782.4|33762.4|33772.4|33752.4|33787.4|33767.4|33767.4|33742.4|22
1724777100000|2024-08-27 16:45:00|33777.4|33757.4|33787.4|33767.4|33792.4|33767.4|33772.4|33752.4|10
1724777400000|2024-08-27 16:50:00|33792.4|33772.4|33802.4|33777.4|33802.4|33782.4|33792.4|33767.4|8
1724777700000|2024-08-27 16:55:00|33797.4|33782.4|33797.4|33772.4|33802.4|33782.4|33792.4|33772.4|8
1724778000000|2024-08-27 17:00:00|33792.4|33777.4|33797.4|33772.4|33797.4|33777.4|33792.4|33772.4|9
1724778300000|2024-08-27 17:05:00|33802.4|33777.4|33797.4|33777.4|33807.4|33782.4|33797.4|33777.4|8
1724778600000|2024-08-27 17:10:00|33802.4|33782.4|33802.4|33782.4|33802.4|33782.4|33797.4|33777.4|4
1724778900000|2024-08-27 17:15:00|33807.4|33777.4|33802.4|33782.4|33807.4|33787.4|33797.4|33777.4|6
1724779200000|2024-08-27 17:20:00|33807.4|33787.4|33812.4|33787.4|33812.4|33792.4|33807.4|33782.4|4
1724779500000|2024-08-27 17:25:00|33807.4|33792.4|33817.4|33797.4|33822.4|33802.4|33807.4|33787.4|19
1724779800000|2024-08-27 17:30:00|33822.4|33802.4|33827.4|33807.4|33827.4|33807.4|33817.4|33797.4|16
1724780100000|2024-08-27 17:35:00|33832.4|33812.4|33832.4|33807.4|33832.4|33812.4|33822.4|33802.4|10
1724780400000|2024-08-27 17:40:00|33827.4|33802.4|33832.4|33812.4|33832.4|33812.4|33822.4|33797.4|4
1724780700000|2024-08-27 17:45:00|33827.4|33807.4|33832.4|33812.4|33832.4|33812.4|33827.4|33807.4|4
1724781000000|2024-08-27 17:50:00|33837.4|33807.4|33837.4|33817.4|33837.4|33817.4|33837.4|33807.4|2
1724781300000|2024-08-27 17:55:00|33832.4|33812.4|33832.4|33807.4|33837.4|33817.4|33827.4|33807.4|10
1724781600000|2024-08-27 18:00:00|33827.4|33812.4|33827.4|33807.4|33832.4|33812.4|33822.4|33802.4|12
1724781900000|2024-08-27 18:05:00|33832.4|33812.4|33827.4|33802.4|33832.4|33812.4|33827.4|33802.4|4
1724782200000|2024-08-27 18:10:00|33832.4|33807.4|33827.4|33807.4|33832.4|33807.4|33822.4|33802.4|6
1724782500000|2024-08-27 18:15:00|33832.4|33812.4|33822.4|33802.4|33832.4|33812.4|33817.4|33797.4|13
1724782800000|2024-08-27 18:20:00|33827.4|33807.4|33817.4|33797.4|33827.4|33807.4|33817.4|33792.4|4
1724783100000|2024-08-27 18:25:00|33812.4|33792.4|33809.9|33794.9|33822.4|33797.4|33809.9|33792.4|2
1724783400000|2024-08-27 18:30:00|33812.4|33797.4|33809.9|33794.9|33814.9|33799.9|33804.9|33789.9|23
1724783700000|2024-08-27 18:35:00|33812.4|33797.4|33812.4|33797.4|33814.9|33799.9|33809.9|33794.9|8
1724784000000|2024-08-27 18:40:00|33809.9|33794.9|33822.4|33807.4|33822.4|33807.4|33809.9|33794.9|9
1724784300000|2024-08-27 18:45:00|33819.9|33804.9|33817.4|33802.4|33822.4|33807.4|33812.4|33797.4|18
1724784600000|2024-08-27 18:50:00|33814.9|33799.9|33822.4|33807.4|33824.9|33809.9|33809.9|33794.9|8
1724784900000|2024-08-27 18:55:00|33824.9|33809.9|33817.4|33802.4|33824.9|33809.9|33814.9|33799.9|10
1724785200000|2024-08-27 19:00:00|33814.9|33799.9|33809.9|33794.9|33822.4|33807.4|33804.9|33789.9|19
1724785500000|2024-08-27 19:05:00|33804.9|33789.9|33814.9|33799.9|33817.4|33802.4|33804.9|33789.9|13
1724785800000|2024-08-27 19:10:00|33817.4|33802.4|33817.4|33802.4|33824.9|33809.9|33817.4|33802.4|20
1724786100000|2024-08-27 19:15:00|33819.9|33804.9|33814.9|33799.9|33819.9|33804.9|33812.4|33797.4|9
1724786400000|2024-08-27 19:20:00|33817.4|33802.4|33817.4|33802.4|33817.4|33802.4|33814.9|33799.9|0
1724786700000|2024-08-27 19:25:00|33819.9|33804.9|33822.4|33807.4|33829.9|33814.9|33819.9|33804.9|17
1724787000000|2024-08-27 19:30:00|33819.9|33804.9|33819.9|33804.9|33824.9|33809.9|33812.4|33797.4|6
1724787300000|2024-08-27 19:35:00|33817.4|33802.4|33829.9|33814.9|33829.9|33814.9|33814.9|33799.9|45
1724787600000|2024-08-27 19:40:00|33832.4|33817.4|33817.4|33802.4|33834.9|33819.9|33814.9|33799.9|50
1724787900000|2024-08-27 19:45:00|33814.9|33799.9|33822.4|33807.4|33829.9|33814.9|33814.9|33799.9|13
1724788200000|2024-08-27 19:50:00|33819.9|33804.9|33802.4|33787.4|33824.9|33809.9|33794.9|33779.9|35
1724788500000|2024-08-27 19:55:00|33804.9|33789.9|33809.9|33794.9|33809.9|33794.9|33794.9|33779.9|35
1724788800000|2024-08-27 20:00:00|33817.7|33777.7|33832.1|33792.1|33832.1|33792.1|33812.8|33772.8|0
1724789100000|2024-08-27 20:05:00|33832|33792|33824.5|33784.5|33833.4|33793.4|33822.4|33782.4|0
1724789400000|2024-08-27 20:10:00|33823.8|33783.8|33821|33781|33827.2|33787.2|33819.7|33779.7|0
1724789700000|2024-08-27 20:15:00|33821.1|33781.1|33822.4|33782.4|33823.8|33783.8|33821|33781|0
1724790000000|2024-08-27 20:20:00|33822.5|33782.5|33824.5|33784.5|33825.9|33785.9|33821|33781|0
1724790300000|2024-08-27 20:25:00|33823.8|33783.8|33824.5|33784.5|33825.9|33785.9|33823.8|33783.8|0
1724790600000|2024-08-27 20:30:00|33825.2|33785.2|33822.4|33782.4|33825.9|33785.9|33822.4|33782.4|0
1724790900000|2024-08-27 20:35:00|33821.7|33781.7|33819.7|33779.7|33822.4|33782.4|33816.2|33776.2|0
1724791200000|2024-08-27 20:40:00|33821|33781|33819|33779|33821|33781|33816.2|33776.2|0
1724791500000|2024-08-27 20:45:00|33818.9|33778.9|33814.1|33774.1|33818.9|33778.9|33806.6|33766.6|0
1724791800000|2024-08-27 20:50:00|33814.2|33774.2|33815.5|33775.5|33816.2|33776.2|33814.1|33774.1|0
1724792100000|2024-08-27 20:55:00|33814.1|33774.1|33814.8|33774.8|33816.9|33776.9|33810.7|33770.7|0
1724792400000|2024-08-27 21:00:00|33815|33775|33817.6|33777.6|33819.7|33779.7|33815|33775|0
1724792700000|2024-08-27 21:05:00|33817.5|33777.5|33814.8|33774.8|33817.5|33777.5|33812.1|33772.1|0
1724793000000|2024-08-27 21:10:00|33814.9|33774.9|33814.8|33774.8|33816.9|33776.9|33814.8|33774.8|0
1724793300000|2024-08-27 21:15:00|33814.1|33774.1|33818.3|33778.3|33818.3|33778.3|33814.1|33774.1|0
1724793600000|2024-08-27 21:20:00|33818.4|33778.4|33822.5|33782.5|33822.5|33782.5|33818.4|33778.4|0
1724793900000|2024-08-27 21:25:00|33821.8|33781.8|33823.2|33783.2|33823.2|33783.2|33821.8|33781.8|0
1724794200000|2024-08-27 21:30:00|33823.1|33783.1|33819.7|33779.7|33823.1|33783.1|33819.7|33779.7|0
1724794500000|2024-08-27 21:35:00|33819|33779|33821.1|33781.1|33821.8|33781.8|33819|33779|0
1724794800000|2024-08-27 21:40:00|33821.8|33781.8|33819|33779|33821.8|33781.8|33819|33779|0
1724795100000|2024-08-27 21:45:00|33819.7|33779.7|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795400000|2024-08-27 21:50:00|33821.8|33781.8|33820.4|33780.4|33821.8|33781.8|33819.7|33779.7|0
1724795700000|2024-08-27 21:55:00|33821.1|33781.1|33821.8|33781.8|33823.2|33783.2|33821.1|33781.1|0
1724796000000|2024-08-27 22:00:00|33821.7|33781.7|33825.9|33785.9|33828|33788|33818.3|33778.3|0
1724796300000|2024-08-27 22:05:00|33826.6|33786.6|33819.7|33779.7|33828|33788|33819|33779|0
1724796600000|2024-08-27 22:10:00|33820.4|33780.4|33798.3|33758.3|33820.4|33780.4|33790.1|33750.1|0
1724796900000|2024-08-27 22:15:00|33798.4|33758.4|33774.2|33734.2|33800.4|33760.4|33772.8|33732.8|0
1724797200000|2024-08-27 22:20:00|33772.8|33732.8|33782.5|33742.5|33783.9|33743.9|33770.1|33730.1|0
1724797500000|2024-08-27 22:25:00|33783.9|33743.9|33787.3|33747.3|33790.1|33750.1|33783.9|33743.9|0
1724797800000|2024-08-27 22:30:00|33785.9|33745.9|33779.7|33739.7|33788|33748|33779.7|33739.7|0
1724798100000|2024-08-27 22:35:00|33780.4|33740.4|33785.2|33745.2|33787.3|33747.3|33777|33737|0
1724798400000|2024-08-27 22:40:00|33783.9|33743.9|33785.2|33745.2|33785.9|33745.9|33781.1|33741.1|0
1724798700000|2024-08-27 22:45:00|33785.3|33745.3|33783.9|33743.9|33790.8|33750.8|33783.9|33743.9|0
1724799000000|2024-08-27 22:50:00|33784.6|33744.6|33780.4|33740.4|33787.3|33747.3|33779|33739|0
1724799300000|2024-08-27 22:55:00|33780.5|33740.5|33785.2|33745.2|33787.3|33747.3|33780.5|33740.5|0
1724799600000|2024-08-27 23:00:00|33784.6|33744.6|33783.9|33743.9|33785.9|33745.9|33782.5|33742.5|0
1724799900000|2024-08-27 23:05:00|33783.2|33743.2|33792.8|33752.8|33794.9|33754.9|33781.8|33741.8|0
1724800200000|2024-08-27 23:10:00|33792.9|33752.9|33794.2|33754.2|33799|33759|33792.2|33752.2|0
1724800500000|2024-08-27 23:15:00|33793.5|33753.5|33785.3|33745.3|33794.2|33754.2|33781.1|33741.1|0
1724800800000|2024-08-27 23:20:00|33785.2|33745.2|33771.5|33731.5|33785.3|33745.3|33768.7|33728.7|0
1724801100000|2024-08-27 23:25:00|33771.4|33731.4|33772.2|33732.2|33772.9|33732.9|33757.7|33717.7|0
1724801400000|2024-08-27 23:30:00|33771.5|33731.5|33779.7|33739.7|33781.1|33741.1|33767.3|33727.3|0
1724801700000|2024-08-27 23:35:00|33779.8|33739.8|33776.3|33736.3|33781.8|33741.8|33776.3|33736.3|0
1724802000000|2024-08-27 23:40:00|33777|33737|33778.4|33738.4|33781.8|33741.8|33776.3|33736.3|0
1724802300000|2024-08-27 23:45:00|33779.7|33739.7|33781.1|33741.1|33781.1|33741.1|33777|33737|0
1724802600000|2024-08-27 23:50:00|33781.2|33741.2|33785.3|33745.3|33786.6|33746.6|33781.2|33741.2|0
1724802900000|2024-08-27 23:55:00|33786.6|33746.6|33781.8|33741.8|33788|33748|33779.7|33739.7|0
1724803200000|2024-08-28 00:00:00|33781.9|33741.9|33782.7|33742.7|33785.5|33745.5|33775.2|33735.2|0
1724803500000|2024-08-28 00:05:00|33783.4|33743.4|33782|33742|33783.4|33743.4|33778.6|33738.6|0
1724803800000|2024-08-28 00:10:00|33782.1|33742.1|33807.6|33767.6|33808.3|33768.3|33782|33742|0
1724804100000|2024-08-28 00:15:00|33807.5|33767.5|33779.2|33739.2|33810.1|33770.1|33772.5|33732.5|0
1724804400000|2024-08-28 00:20:00|33779.1|33739.1|33765.8|33725.8|33779.1|33739.1|33758.9|33718.9|0
1724804700000|2024-08-28 00:25:00|33772.5|33732.5|33785.8|33745.8|33785.9|33745.9|33772.4|33732.4|0
1724805000000|2024-08-28 00:30:00|33785.9|33745.9|33792.7|33752.7|33792.8|33752.8|33785.8|33745.8|0
1724805300000|2024-08-28 00:35:00|33792.8|33752.8|33799.5|33759.5|33806.3|33766.3|33792.7|33752.7|0
1724805600000|2024-08-28 00:40:00|33792.8|33752.8|33799.4|33759.4|33799.5|33759.5|33785.9|33745.9|0
1724805900000|2024-08-28 00:45:00|33799.3|33759.3|33806.3|33766.3|33806.3|33766.3|33792.6|33752.6|0
1724806200000|2024-08-28 00:50:00|33806.2|33766.2|33799.6|33759.6|33806.3|33766.3|33799.5|33759.5|0
1724806500000|2024-08-28 00:55:00|33799.5|33759.5|33799.6|33759.6|33799.6|33759.6|33792.8|33752.8|0
1724806800000|2024-08-28 01:00:00|33799.5|33759.5|33799.6|33759.6|33806.3|33766.3|33792.8|33752.8|0
1724807100000|2024-08-28 01:05:00|33792.9|33752.9|33806.3|33766.3|33813.2|33773.2|33792.9|33752.9|0
1724807400000|2024-08-28 01:10:00|33813|33773|33806.3|33766.3|33813|33773|33799.5|33759.5|0
1724807700000|2024-08-28 01:15:00|33806.2|33766.2|33806.4|33766.4|33813.2|33773.2|33799.5|33759.5|0
1724808000000|2024-08-28 01:20:00|33813.1|33773.1|33813.1|33773.1|33813.1|33773.1|33813|33773|0
1724808300000|2024-08-28 01:25:00|33813.2|33773.2|33806.3|33766.3|33813.2|33773.2|33799.5|33759.5|0
1724808600000|2024-08-28 01:30:00|33806.2|33766.2|33792.7|33752.7|33806.3|33766.3|33792.6|33752.6|0
1724808900000|2024-08-28 01:35:00|33792.6|33752.6|33785.9|33745.9|33792.8|33752.8|33779.2|33739.2|0
1724809200000|2024-08-28 01:40:00|33786|33746|33806.3|33766.3|33806.3|33766.3|33785.9|33745.9|0
1724809500000|2024-08-28 01:45:00|33806.4|33766.4|33806.2|33766.2|33806.4|33766.4|33806.2|33766.2|0
1724809800000|2024-08-28 01:50:00|33799.5|33759.5|33813|33773|33813.1|33773.1|33799.5|33759.5|0
1724810100000|2024-08-28 01:55:00|33812.9|33772.9|33813.1|33773.1|33813.2|33773.2|33806.3|33766.3|0
1724810400000|2024-08-28 02:00:00|33806.4|33766.4|33812.9|33772.9|33813.1|33773.1|33806.2|33766.2|0
1724810700000|2024-08-28 02:05:00|33806.2|33766.2|33813|33773|33813|33773|33806.2|33766.2|0
1724811000000|2024-08-28 02:10:00|33813.1|33773.1|33826.8|33786.8|33826.9|33786.9|33813.1|33773.1|0
1724811300000|2024-08-28 02:15:00|33826.9|33786.9|33826.9|33786.9|33833.8|33793.8|33826.8|33786.8|0
1724811600000|2024-08-28 02:20:00|33827|33787|33826.9|33786.9|33833.7|33793.7|33826.8|33786.8|0
1724811900000|2024-08-28 02:25:00|33826.8|33786.8|33826.7|33786.7|33833.5|33793.5|33826.7|33786.7|0
1724812200000|2024-08-28 02:30:00|33826.8|33786.8|33820|33780|33826.8|33786.8|33820|33780|0
1724812500000|2024-08-28 02:35:00|33826.7|33786.7|33826.7|33786.7|33826.8|33786.8|33826.7|33786.7|0
1724812800000|2024-08-28 02:40:00|33826.8|33786.8|33833.5|33793.5|33833.6|33793.6|33826.8|33786.8|0
1724813100000|2024-08-28 02:45:00|33833.6|33793.6|33833.5|33793.5|33833.6|33793.6|33833.5|33793.5|0
1724813700000|2024-08-28 02:55:00|33833.6|33793.6|33833.5|33793.5|33840.3|33800.3|33833.5|33793.5|0
1724814000000|2024-08-28 03:00:00|33833.6|33793.6|33833.6|33793.6|33840.3|33800.3|33826.8|33786.8|0
1724814300000|2024-08-28 03:05:00|33833.5|33793.5|33833.6|33793.6|33833.6|33793.6|33833.5|33793.5|0
1724814600000|2024-08-28 03:10:00|33833.5|33793.5|33833.5|33793.5|33833.7|33793.7|33833.5|33793.5|0
1724814900000|2024-08-28 03:15:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724815200000|2024-08-28 03:20:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.6|33793.6|0
1724815500000|2024-08-28 03:25:00|33833.6|33793.6|33833.7|33793.7|33833.7|33793.7|33826.9|33786.9|0
1724815800000|2024-08-28 03:30:00|33833.6|33793.6|33833.6|33793.6|33833.6|33793.6|33826.8|33786.8|0
1724816100000|2024-08-28 03:35:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33833.6|33793.6|0
1724816400000|2024-08-28 03:40:00|33833.7|33793.7|33833.6|33793.6|33833.7|33793.7|33826.9|33786.9|0
1724816700000|2024-08-28 03:45:00|33833.7|33793.7|33840.4|33800.4|33840.4|33800.4|33833.7|33793.7|0
1724817000000|2024-08-28 03:50:00|33833.7|33793.7|33833.6|33793.6|33840.4|33800.4|33833.6|33793.6|0
1724817300000|2024-08-28 03:55:00|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|33833.7|33793.7|0
1724817600000|2024-08-28 04:00:00|33833.8|33793.8|33833.8|33793.8|33833.8|33793.8|33833.7|33793.7|0
1724817900000|2024-08-28 04:05:00|33833.7|33793.7|33833.8|33793.8|33837.1|33797.1|33833.7|33793.7|0
1724818200000|2024-08-28 04:10:00|33833.7|33793.7|33837.1|33797.1|33840.5|33800.5|33833.7|33793.7|0
1724818500000|2024-08-28 04:15:00|33840.5|33800.5|33840.6|33800.6|33840.6|33800.6|33833.8|33793.8|0
1724818800000|2024-08-28 04:20:00|33840.5|33800.5|33840.5|33800.5|33840.6|33800.6|33840.5|33800.5|0
1724819100000|2024-08-28 04:25:00|33840.6|33800.6|33854.1|33814.1|33854.1|33814.1|33840.6|33800.6|0
1724819400000|2024-08-28 04:30:00|33854.2|33814.2|33854.1|33814.1|33854.2|33814.2|33854.1|33814.1|0
1724819700000|2024-08-28 04:35:00|33847.4|33807.4|33847.4|33807.4|33847.4|33807.4|33847.3|33807.3|0
1724820000000|2024-08-28 04:40:00|33847.3|33807.3|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820300000|2024-08-28 04:45:00|33854|33814|33854.1|33814.1|33854.1|33814.1|33847.3|33807.3|0
1724820600000|2024-08-28 04:50:00|33854|33814|33847.4|33807.4|33854.1|33814.1|33847.4|33807.4|0
1724820900000|2024-08-28 04:55:00|33847.3|33807.3|33847.3|33807.3|33847.4|33807.4|33847.3|33807.3|0
1724821200000|2024-08-28 05:00:00|33847.4|33807.4|33847.2|33807.2|33854.1|33814.1|33844|33804|0
1724821500000|2024-08-28 05:05:00|33847.1|33807.1|33847.2|33807.2|33847.2|33807.2|33840.4|33800.4|0
1724821800000|2024-08-28 05:10:00|33847.1|33807.1|33840.5|33800.5|33847.2|33807.2|33840.5|33800.5|0
1724822100000|2024-08-28 05:15:00|33847.2|33807.2|33853.9|33813.9|33853.9|33813.9|33847.1|33807.1|0
1724822400000|2024-08-28 05:20:00|33860.6|33820.6|33860.5|33820.5|33860.6|33820.6|33847.2|33807.2|0
1724822700000|2024-08-28 05:25:00|33860.6|33820.6|33860.7|33820.7|33867.4|33827.4|33853.9|33813.9|0
1724823000000|2024-08-28 05:30:00|33864|33824|33860.6|33820.6|33867.3|33827.3|33847.1|33807.1|0
1724823300000|2024-08-28 05:35:00|33860.5|33820.5|33860.7|33820.7|33860.7|33820.7|33847.2|33807.2|0
1724823600000|2024-08-28 05:40:00|33854|33814|33860.6|33820.6|33860.7|33820.7|33847.1|33807.1|0
1724823900000|2024-08-28 05:45:00|33860.5|33820.5|33860.5|33820.5|33867.3|33827.3|33860.5|33820.5|0
1724824200000|2024-08-28 05:50:00|33853.8|33813.8|33867.3|33827.3|33874|33834|33853.8|33813.8|0
1724824500000|2024-08-28 05:55:00|33860.6|33820.6|33867.4|33827.4|33867.4|33827.4|33860.6|33820.6|0
1724824800000|2024-08-28 06:00:00|33863.4|33848.4|33865.9|33850.9|33870.9|33855.9|33855.9|33840.9|39
1724825100000|2024-08-28 06:05:00|33868.4|33853.4|33875.9|33860.9|33880.9|33865.9|33868.4|33853.4|18
1724825400000|2024-08-28 06:10:00|33873.4|33858.4|33870.9|33855.9|33888.4|33873.4|33865.9|33850.9|42
1724825700000|2024-08-28 06:15:00|33868.4|33853.4|33870.9|33855.9|33873.4|33858.4|33863.4|33848.4|5
1724826000000|2024-08-28 06:20:00|33868.4|33853.4|33865.9|33850.9|33870.9|33855.9|33845.9|33830.9|15
1724826300000|2024-08-28 06:25:00|33868.4|33853.4|33868.4|33853.4|33870.9|33855.9|33860.9|33845.9|3
1724826600000|2024-08-28 06:30:00|33865.9|33850.9|33855.9|33840.9|33865.9|33850.9|33853.4|33838.4|8
1724826900000|2024-08-28 06:35:00|33853.4|33838.4|33845.9|33830.9|33855.9|33840.9|33843.4|33828.4|9
1724827200000|2024-08-28 06:40:00|33843.4|33828.4|33843.4|33828.4|33848.4|33833.4|33843.4|33828.4|2
1724827500000|2024-08-28 06:45:00|33840.9|33825.9|33853.4|33838.4|33860.9|33845.9|33840.9|33825.9|12
1724827800000|2024-08-28 06:50:00|33850.9|33835.9|33858.4|33843.4|33858.4|33843.4|33848.4|33833.4|4
1724828100000|2024-08-28 06:55:00|33860.9|33845.9|33850.9|33835.9|33868.4|33853.4|33848.4|33833.4|40
1724828400000|2024-08-28 07:00:00|33858.4|33843.4|33858.4|33843.4|33890.9|33875.9|33840.9|33825.9|338
1724828700000|2024-08-28 07:05:00|33860.9|33845.9|33845.9|33830.9|33873.4|33858.4|33833.4|33818.4|141
1724829000000|2024-08-28 07:10:00|33848.4|33833.4|33860.9|33845.9|33875.9|33860.9|33843.4|33828.4|116
1724829300000|2024-08-28 07:15:00|33863.4|33848.4|33873.4|33858.4|33878.4|33863.4|33853.4|33838.4|76
1724829600000|2024-08-28 07:20:00|33868.4|33853.4|33853.4|33838.4|33868.4|33853.4|33848.4|33833.4|89
1724829900000|2024-08-28 07:25:00|33850.9|33835.9|33845.9|33830.9|33858.4|33843.4|33833.4|33818.4|87
1724830200000|2024-08-28 07:30:00|33848.4|33833.4|33833.4|33818.4|33863.4|33848.4|33828.4|33813.4|165
1724830500000|2024-08-28 07:35:00|33828.4|33813.4|33855.9|33840.9|33858.4|33843.4|33828.4|33813.4|104
1724830800000|2024-08-28 07:40:00|33855.5|33840.5|33835.5|33820.5|33863|33848|33833|33818|74
1724831100000|2024-08-28 07:45:00|33833|33818|33840.5|33825.5|33843|33828|33830.5|33815.5|57
1724831400000|2024-08-28 07:50:00|33843|33828|33853|33838|33855.5|33840.5|33843|33828|64
1724831700000|2024-08-28 07:55:00|33855.5|33840.5|33863|33848|33868|33853|33848|33833|64
1724832000000|2024-08-28 08:00:00|33868|33853|33860.5|33845.5|33873|33858|33853|33838|72
1724832300000|2024-08-28 08:05:00|33863|33848|33858|33843|33873|33858|33853|33838|43
1724832600000|2024-08-28 08:10:00|33860.5|33845.5|33870.5|33855.5|33873|33858|33848|33833|283
1724832900000|2024-08-28 08:15:00|33873|33858|33875.5|33860.5|33883|33868|33868|33853|73
1724833200000|2024-08-28 08:20:00|33878|33863|33873|33858|33883|33868|33868|33853|70
1724833500000|2024-08-28 08:25:00|33870.5|33855.5|33860.5|33845.5|33878|33863|33858|33843|51
1724833800000|2024-08-28 08:30:00|33858|33843|33878|33863|33880.5|33865.5|33858|33843|44
1724834100000|2024-08-28 08:35:00|33880.5|33865.5|33893|33878|33893|33878|33875.5|33860.5|70
1724834400000|2024-08-28 08:40:00|33890.5|33875.5|33895.5|33880.5|33898|33883|33888|33873|73
1724834700000|2024-08-28 08:45:00|33893|33878|33893|33878|33898|33883|33880.5|33865.5|49
1724835000000|2024-08-28 08:50:00|33890.5|33875.5|33878|33863|33890.5|33875.5|33868|33853|52
1724835300000|2024-08-28 08:55:00|33875.5|33860.5|33848|33833|33875.5|33860.5|33840.5|33825.5|45
1724835600000|2024-08-28 09:00:00|33850.5|33835.5|33843|33828|33853|33838|33830.5|33815.5|64
1724835900000|2024-08-28 09:05:00|33840.5|33825.5|33835.5|33820.5|33843|33828|33828|33813|42
1724836200000|2024-08-28 09:10:00|33833|33818|33823|33808|33835.5|33820.5|33823|33808|58
1724836500000|2024-08-28 09:15:00|33825.5|33810.5|33840.5|33825.5|33843|33828|33818|33803|71
1724836800000|2024-08-28 09:20:00|33843|33828|33858|33843|33858|33843|33843|33828|30
1724837100000|2024-08-28 09:25:00|33855.5|33840.5|33863|33848|33868|33853|33853|33838|31
1724837400000|2024-08-28 09:30:00|33865.5|33850.5|33865.5|33850.5|33868|33853|33853|33838|32
1724837700000|2024-08-28 09:35:00|33868|33853|33853|33838|33868|33853|33853|33838|32
1724838000000|2024-08-28 09:40:00|33855.5|33840.5|33853|33838|33860.5|33845.5|33850.5|33835.5|14
1724838300000|2024-08-28 09:45:00|33855.5|33840.5|33853|33838|33863|33848|33853|33838|11
1724838600000|2024-08-28 09:50:00|33850.5|33835.5|33863|33848|33868|33853|33840.5|33825.5|51
1724838900000|2024-08-28 09:55:00|33865.5|33850.5|33873|33858|33883|33868|33863|33848|58
1724839200000|2024-08-28 10:00:00|33875.5|33860.5|33873|33858|33888|33873|33870.5|33855.5|50
1724839500000|2024-08-28 10:05:00|33870.5|33855.5|33873|33858|33873|33858|33863|33848|50
1724839800000|2024-08-28 10:10:00|33875.5|33860.5|33893|33878|33893|33878|33873|33858|23
1724840100000|2024-08-28 10:15:00|33890.5|33875.5|33893|33878|33893|33878|33873|33858|43
1724840400000|2024-08-28 10:20:00|33890.5|33875.5|33885.5|33870.5|33908|33893|33885.5|33870.5|85
1724840700000|2024-08-28 10:25:00|33888|33873|33875.5|33860.5|33898|33883|33873|33858|32
1724841000000|2024-08-28 10:30:00|33878|33863|33853|33838|33878|33863|33848|33833|41
1724841300000|2024-08-28 10:35:00|33850.5|33835.5|33863|33848|33865.5|33850.5|33848|33833|28
1724841600000|2024-08-28 10:40:00|33860.5|33845.5|33858|33843|33863|33848|33848|33833|33
1724841900000|2024-08-28 10:45:00|33860.5|33845.5|33848|33833|33863|33848|33843|33828|36
1724842200000|2024-08-28 10:50:00|33845.5|33830.5|33850.5|33835.5|33853|33838|33838|33823|52
1724842500000|2024-08-28 10:55:00|33853|33838|33848|33833|33855.5|33840.5|33838|33823|36
1724842800000|2024-08-28 11:00:00|33845.5|33830.5|33865.5|33850.5|33873|33858|33843|33828|56
1724843100000|2024-08-28 11:05:00|33868|33853|33898|33883|33898|33883|33858|33843|132
1724843400000|2024-08-28 11:10:00|33893|33878|33890.5|33875.5|33903|33888|33890.5|33875.5|47
1724843700000|2024-08-28 11:15:00|33888|33873|33898|33883|33900.5|33885.5|33885.5|33870.5|33
1724844000000|2024-08-28 11:20:00|33900.5|33885.5|33900.5|33885.5|33908|33893|33898|33883|47
1724844300000|2024-08-28 11:25:00|33903|33888|33905.5|33890.5|33908|33893|33895.5|33880.5|38
1724844600000|2024-08-28 11:30:00|33908|33893|33908|33893|33913|33898|33903|33888|52
1724844900000|2024-08-28 11:35:00|33905.5|33890.5|33903|33888|33908|33893|33898|33883|12
1724845200000|2024-08-28 11:40:00|33901|33886|33891|33876|33901|33886|33881|33866|35
1724845500000|2024-08-28 11:45:00|33893.5|33878.5|33873.5|33858.5|33896|33881|33868.5|33853.5|24
1724845800000|2024-08-28 11:50:00|33871|33856|33866|33851|33876|33861|33856|33841|50
1724846100000|2024-08-28 11:55:00|33863.5|33848.5|33876|33861|33881|33866|33858.5|33843.5|13
1724846400000|2024-08-28 12:00:00|33873.5|33858.5|33898.5|33883.5|33901|33886|33871|33856|25
1724846700000|2024-08-28 12:05:00|33896|33881|33893.5|33878.5|33901|33886|33891|33876|29
1724847000000|2024-08-28 12:10:00|33891|33876|33881|33866|33893.5|33878.5|33878.5|33863.5|36
1724847300000|2024-08-28 12:15:00|33883.5|33868.5|33888.5|33873.5|33896|33881|33881|33866|17
1724847600000|2024-08-28 12:20:00|33891|33876|33891|33876|33901|33886|33891|33876|35
1724847900000|2024-08-28 12:25:00|33893.5|33878.5|33898.5|33883.5|33898.5|33883.5|33891|33876|25
1724848200000|2024-08-28 12:30:00|33896|33881|33898.5|33883.5|33908.5|33893.5|33896|33881|38
1724848500000|2024-08-28 12:35:00|33896|33881|33881|33866|33898.5|33883.5|33881|33866|42
1724848800000|2024-08-28 12:40:00|33883.5|33868.5|33891|33876|33896|33881|33881|33866|30
1724849100000|2024-08-28 12:45:00|33893.5|33878.5|33883.5|33868.5|33896|33881|33876|33861|27
1724849400000|2024-08-28 12:50:00|33881|33866|33896|33881|33896|33881|33873.5|33858.5|31
1724849700000|2024-08-28 12:55:00|33893.5|33878.5|33898.5|33883.5|33906|33891|33891|33876|23
1724850000000|2024-08-28 13:00:00|33896|33881|33896|33881|33906|33891|33896|33881|26
1724850300000|2024-08-28 13:05:00|33891|33876|33898.5|33883.5|33901|33886|33881|33866|38
1724850600000|2024-08-28 13:10:00|33901|33886|33893.5|33878.5|33901|33886|33888.5|33873.5|41
1724850900000|2024-08-28 13:15:00|33896|33881|33896|33881|33896|33881|33891|33876|22
1724851200000|2024-08-28 13:20:00|33898.5|33883.5|33901|33886|33911|33896|33896|33881|92
1724851500000|2024-08-28 13:25:00|33903.5|33888.5|33923.5|33908.5|33926|33911|33901|33886|74
1724851800000|2024-08-28 13:30:00|33926|33911|33921|33906|33946|33931|33921|33906|150
1724852100000|2024-08-28 13:35:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33906|33891|84
1724852400000|2024-08-28 13:40:00|33921|33906|33936|33921|33943.5|33928.5|33921|33906|51
1724852700000|2024-08-28 13:45:00|33938.5|33923.5|33938.5|33923.5|33951|33936|33928.5|33913.5|110
1724853000000|2024-08-28 13:50:00|33941|33926|33963.5|33948.5|33966|33951|33938.5|33923.5|122
1724853300000|2024-08-28 13:55:00|33961|33946|33956|33941|33973.5|33958.5|33956|33941|82
1724853600000|2024-08-28 14:00:00|33953.5|33938.5|33951|33936|33956|33941|33946|33931|98
1724853900000|2024-08-28 14:05:00|33948.5|33933.5|33961|33946|33961|33946|33946|33931|103
1724854200000|2024-08-28 14:10:00|33958.5|33943.5|33948.5|33933.5|33966|33951|33946|33931|68
1724854500000|2024-08-28 14:15:00|33946|33931|33928.5|33913.5|33953.5|33938.5|33928.5|33913.5|97
1724854800000|2024-08-28 14:20:00|33933.5|33918.5|33906|33891|33933.5|33918.5|33898.5|33883.5|92
1724855100000|2024-08-28 14:25:00|33903.5|33888.5|33898.5|33883.5|33908.5|33893.5|33893.5|33878.5|47
1724855400000|2024-08-28 14:30:00|33896|33881|33918.5|33903.5|33923.5|33908.5|33893.5|33878.5|101
1724855700000|2024-08-28 14:35:00|33916|33901|33918.5|33903.5|33938.5|33923.5|33913.5|33898.5|44
1724856000000|2024-08-28 14:40:00|33923.5|33908.5|33923.5|33908.5|33931|33916|33913.5|33898.5|49
1724856300000|2024-08-28 14:45:00|33918.5|33903.5|33913.5|33898.5|33928.5|33913.5|33901|33886|85
1724856600000|2024-08-28 14:50:00|33916|33901|33918.5|33903.5|33923.5|33908.5|33903.5|33888.5|36
1724856900000|2024-08-28 14:55:00|33921|33906|33911|33896|33926|33911|33906|33891|60
1724857200000|2024-08-28 15:00:00|33908.5|33893.5|33903.5|33888.5|33913.5|33898.5|33898.5|33883.5|44
1724857500000|2024-08-28 15:05:00|33906|33891|33918.5|33903.5|33926|33911|33903.5|33888.5|82
1724857800000|2024-08-28 15:10:00|33916|33901|33908.5|33893.5|33918.5|33903.5|33888.5|33873.5|90
1724858100000|2024-08-28 15:15:00|33906|33891|33891|33876|33911|33896|33888.5|33873.5|128
1724858400000|2024-08-28 15:20:00|33888.5|33873.5|33883.5|33868.5|33898.5|33883.5|33883.5|33868.5|72
1724858700000|2024-08-28 15:25:00|33888.5|33873.5|33891|33876|33893.5|33878.5|33883.5|33868.5|152
1724859000000|2024-08-28 15:30:00|33888.5|33873.5|33873.5|33858.5|33893.5|33878.5|33873.5|33858.5|543
1724859300000|2024-08-28 15:35:00|33876|33861|33893.5|33878.5|33893.5|33878.5|33873.5|33858.5|521
1724859600000|2024-08-28 15:40:00|33891|33876|33888.5|33873.5|33893.5|33878.5|33883.5|33868.5|73
1724859900000|2024-08-28 15:45:00|33891|33876|33888.5|33873.5|33898.5|33883.5|33886|33871|16
1724860200000|2024-08-28 15:50:00|33891|33871|33906|33886|33906|33886|33891|33866|28
1724860500000|2024-08-28 15:55:00|33911|33881|33916|33896|33921|33896|33901|33881|23
1724860800000|2024-08-28 16:00:00|33911|33891|33911|33891|33911|33891|33901|33881|9
1724861100000|2024-08-28 16:05:00|33906|33886|33901|33876|33911|33891|33896|33876|12
1724861400000|2024-08-28 16:10:00|33896|33881|33901|33881|33906|33886|33896|33871|11
1724861700000|2024-08-28 16:15:00|33896|33876|33891|33871|33896|33881|33881|33861|31
1724862000000|2024-08-28 16:20:00|33886|33866|33871|33846|33896|33871|33866|33841|18
1724862300000|2024-08-28 16:25:00|33866|33851|33876|33856|33881|33861|33866|33846|11
1724862600000|2024-08-28 16:30:00|33871|33851|33886|33866|33896|33876|33866|33846|8
1724862900000|2024-08-28 16:35:00|33891|33861|33891|33871|33896|33876|33886|33861|7
1724863200000|2024-08-28 16:40:00|33896|33876|33896|33876|33901|33881|33891|33871|21
1724863500000|2024-08-28 16:45:00|33891|33871|33906|33886|33906|33886|33891|33871|15
1724863800000|2024-08-28 16:50:00|33901|33881|33916|33891|33916|33896|33901|33881|13
1724864100000|2024-08-28 16:55:00|33911|33896|33916|33896|33921|33896|33911|33891|10
1724864400000|2024-08-28 17:00:00|33911|33891|33921|33896|33926|33906|33911|33891|15
1724864700000|2024-08-28 17:05:00|33916|33901|33916|33896|33921|33901|33916|33896|13
1724865000000|2024-08-28 17:10:00|33921|33891|33896|33876|33921|33896|33891|33871|31
1724865300000|2024-08-28 17:15:00|33901|33871|33906|33881|33906|33886|33896|33871|30
1724865600000|2024-08-28 17:20:00|33901|33886|33891|33866|33906|33886|33886|33866|21
1724865900000|2024-08-28 17:25:00|33886|33871|33896|33876|33896|33876|33886|33866|23
1724866200000|2024-08-28 17:30:00|33901|33871|33911|33886|33911|33891|33896|33871|22
1724866500000|2024-08-28 17:35:00|33906|33891|33891|33871|33911|33891|33891|33871|19
1724866800000|2024-08-28 17:40:00|33896|33876|33876|33856|33896|33876|33876|33856|23
1724867100000|2024-08-28 17:45:00|33881|33861|33861|33841|33881|33861|33861|33841|34
1724867400000|2024-08-28 17:50:00|33866|33846|33846|33826|33871|33851|33846|33826|51
1724867700000|2024-08-28 17:55:00|33841|33821|33811|33791|33846|33826|33806|33786|31
1724868000000|2024-08-28 18:00:00|33806|33786|33806|33781|33816|33796|33801|33776|30
1724868300000|2024-08-28 18:05:00|33801|33786|33826|33806|33831|33811|33801|33781|11
1724868600000|2024-08-28 18:10:00|33831|33811|33826|33801|33831|33811|33821|33796|17
1724868900000|2024-08-28 18:15:00|33821|33806|33821|33801|33826|33806|33816|33796|5
1724869200000|2024-08-28 18:20:00|33826|33806|33821|33801|33831|33811|33821|33801|4
1724869500000|2024-08-28 18:25:00|33826|33806|33806|33791|33826|33806|33806|33781|11
1724869800000|2024-08-28 18:30:00|33808.5|33793.5|33806|33791|33811|33796|33798.5|33783.5|4
1724870100000|2024-08-28 18:35:00|33803.5|33788.5|33813.5|33798.5|33813.5|33798.5|33798.5|33783.5|3
1724870400000|2024-08-28 18:40:00|33816|33801|33813.5|33798.5|33823.5|33808.5|33806|33791|5
1724870700000|2024-08-28 18:45:00|33816|33801|33811|33796|33816|33801|33806|33791|1
1724871000000|2024-08-28 18:50:00|33808.5|33793.5|33863.5|33848.5|33868.5|33853.5|33808.5|33793.5|15
1724871300000|2024-08-28 18:55:00|33866|33851|33891|33876|33893.5|33878.5|33863.5|33848.5|17
1724871600000|2024-08-28 19:00:00|33888.5|33873.5|33911|33896|33913.5|33898.5|33886|33871|14
1724871900000|2024-08-28 19:05:00|33908.5|33893.5|33886|33871|33911|33896|33876|33861|12
1724872200000|2024-08-28 19:10:00|33883.5|33868.5|33876|33861|33891|33876|33866|33851|9
1724872500000|2024-08-28 19:15:00|33878.5|33863.5|33893.5|33878.5|33893.5|33878.5|33876|33861|19
1724872800000|2024-08-28 19:20:00|33896|33881|33893.5|33878.5|33903.5|33888.5|33886|33871|6
1724873100000|2024-08-28 19:25:00|33896|33881|33911|33896|33913.5|33898.5|33896|33881|12
1724873400000|2024-08-28 19:30:00|33908.5|33893.5|33906|33891|33916|33901|33903.5|33888.5|11
1724873700000|2024-08-28 19:35:00|33908.5|33893.5|33893.5|33878.5|33908.5|33893.5|33888.5|33873.5|5
1724874000000|2024-08-28 19:40:00|33891|33876|33898.5|33883.5|33898.5|33883.5|33891|33876|12
1724874300000|2024-08-28 19:45:00|33901|33886|33906|33891|33913.5|33898.5|33898.5|33883.5|9
1724874600000|2024-08-28 19:50:00|33908.5|33893.5|33903.5|33888.5|33916|33901|33896|33881|13
1724874900000|2024-08-28 19:55:00|33906|33891|33901|33886|33906|33891|33893.5|33878.5|28
1724875200000|2024-08-28 20:00:00|33911.1|33871.1|33898.7|33858.7|33918.2|33878.2|33878.7|33838.7|0
1724875500000|2024-08-28 20:05:00|33897.5|33857.5|33891.6|33851.6|33902.8|33862.8|33891|33851|0
1724875800000|2024-08-28 20:10:00|33891.7|33851.7|33898.7|33858.7|33901.7|33861.7|33888.1|33848.1|0
1724876100000|2024-08-28 20:15:00|33899.9|33859.9|33919.4|33879.4|33919.4|33879.4|33896.4|33856.4|0
1724876400000|2024-08-28 20:20:00|33919.3|33879.3|33827.9|33787.9|33926.4|33886.4|33824.4|33784.4|0
1724876700000|2024-08-28 20:25:00|33826.8|33786.8|33857.8|33817.8|33901.7|33861.7|33804.9|33764.9|0
1724877000000|2024-08-28 20:30:00|33857.7|33817.7|33877.3|33837.3|33881.4|33841.4|33840.1|33800.1|0
1724877300000|2024-08-28 20:35:00|33877.2|33837.2|33893.8|33853.8|33894.9|33854.9|33861.9|33821.9|0
1724877600000|2024-08-28 20:40:00|33894.4|33854.4|33877.3|33837.3|33908.5|33868.5|33866.6|33826.6|0
1724877900000|2024-08-28 20:45:00|33877.9|33837.9|33858.4|33818.4|33880.2|33840.2|33856.6|33816.6|0
1724878200000|2024-08-28 20:50:00|33857.8|33817.8|33854.3|33814.3|33867.2|33827.2|33853.1|33813.1|0
1724878500000|2024-08-28 20:55:00|33854.2|33814.2|33865.5|33825.5|33870.8|33830.8|33851.9|33811.9|0
1724878800000|2024-08-28 21:00:00|33866.6|33826.6|33866.1|33826.1|33870.8|33830.8|33864.9|33824.9|0
1724879100000|2024-08-28 21:05:00|33866.7|33826.7|33859|33819|33866.7|33826.7|33853.1|33813.1|0
1724879400000|2024-08-28 21:10:00|33859.6|33819.6|33851.3|33811.3|33860.2|33820.2|33848.4|33808.4|0
1724879700000|2024-08-28 21:15:00|33851.9|33811.9|33847.2|33807.2|33852.5|33812.5|33844.8|33804.8|0
1724880000000|2024-08-28 21:20:00|33847.8|33807.8|33851.9|33811.9|33852.5|33812.5|33847.2|33807.2|0
1724880300000|2024-08-28 21:25:00|33852.5|33812.5|33847.2|33807.2|33854.3|33814.3|33846.6|33806.6|0
1724880600000|2024-08-28 21:30:00|33846.6|33806.6|33851.3|33811.3|33853.1|33813.1|33846.6|33806.6|0
1724880900000|2024-08-28 21:35:00|33851.4|33811.4|33850.1|33810.1|33853.1|33813.1|33850.1|33810.1|0
1724881200000|2024-08-28 21:40:00|33849.6|33809.6|33844.2|33804.2|33849.6|33809.6|33844.2|33804.2|0
1724881500000|2024-08-28 21:45:00|33844.3|33804.3|33850.5|33810.5|33854|33814|33844.2|33804.2|0
1724881800000|2024-08-28 21:50:00|33849.9|33809.9|33845.8|33805.8|33849.9|33809.9|33844|33804|0
1724882100000|2024-08-28 21:55:00|33845.2|33805.2|33828.3|33788.3|33845.2|33805.2|33828.3|33788.3|0
1724882400000|2024-08-28 22:00:00|33828.4|33788.4|33837.2|33797.2|33838.3|33798.3|33811.8|33771.8|0
1724882700000|2024-08-28 22:05:00|33837.8|33797.8|33824.2|33784.2|33849.5|33809.5|33823|33783|0
1724883000000|2024-08-28 22:10:00|33824.8|33784.8|33833|33793|33834.8|33794.8|33813|33773|0
1724883300000|2024-08-28 22:15:00|33833.6|33793.6|33823.6|33783.6|33838.3|33798.3|33822.4|33782.4|0
1724883600000|2024-08-28 22:20:00|33823.5|33783.5|33821.8|33781.8|33830.1|33790.1|33816.5|33776.5|0
1724883900000|2024-08-28 22:25:00|33822.4|33782.4|33827.7|33787.7|33827.7|33787.7|33818.3|33778.3|0
1724884200000|2024-08-28 22:30:00|33827.1|33787.1|33815.9|33775.9|33832.4|33792.4|33814.2|33774.2|0
1724884500000|2024-08-28 22:35:00|33816.5|33776.5|33816.6|33776.6|33823.7|33783.7|33815.9|33775.9|0
1724884800000|2024-08-28 22:40:00|33817.2|33777.2|33783.8|33743.8|33817.2|33777.2|33772.6|33732.6|0
1724885100000|2024-08-28 22:45:00|33783.2|33743.2|33786.1|33746.1|33787.3|33747.3|33761.4|33721.4|0
1724885400000|2024-08-28 22:50:00|33785.6|33745.6|33794.2|33754.2|33794.8|33754.8|33782.6|33742.6|0
1724885700000|2024-08-28 22:55:00|33793.6|33753.6|33795.4|33755.4|33795.4|33755.4|33787.7|33747.7|0
1724886000000|2024-08-28 23:00:00|33795.3|33755.3|33791.8|33751.8|33797.7|33757.7|33790.7|33750.7|0
1724886300000|2024-08-28 23:05:00|33792.4|33752.4|33801.8|33761.8|33802.9|33762.9|33791.1|33751.1|0
1724886600000|2024-08-28 23:10:00|33801.7|33761.7|33800.6|33760.6|33804.1|33764.1|33799.4|33759.4|0
1724886900000|2024-08-28 23:15:00|33801.2|33761.2|33796.5|33756.5|33801.8|33761.8|33795.9|33755.9|0
1724887200000|2024-08-28 23:20:00|33797.1|33757.1|33788.8|33748.8|33798.2|33758.2|33788.8|33748.8|0
1724887500000|2024-08-28 23:25:00|33790|33750|33790|33750|33794.1|33754.1|33786.4|33746.4|0
1724887800000|2024-08-28 23:30:00|33791.1|33751.1|33796.5|33756.5|33797.1|33757.1|33789.4|33749.4|0
1724888100000|2024-08-28 23:35:00|33797|33757|33793.5|33753.5|33798.2|33758.2|33792.3|33752.3|0
1724888400000|2024-08-28 23:40:00|33794.1|33754.1|33799.4|33759.4|33799.4|33759.4|33792.3|33752.3|0
1724888700000|2024-08-28 23:45:00|33799.5|33759.5|33804.1|33764.1|33804.1|33764.1|33799.5|33759.5|0
1724889000000|2024-08-28 23:50:00|33803.5|33763.5|33801.2|33761.2|33803.5|33763.5|33799.4|33759.4|0
1724889300000|2024-08-28 23:55:00|33800.6|33760.6|33799.4|33759.4|33802.9|33762.9|33798.8|33758.8|0
1724889600000|2024-08-29 00:00:00|33800.6|33760.6|33820.6|33780.6|33831|33791|33800.6|33760.6|0
1724889900000|2024-08-29 00:05:00|33820.5|33780.5|33825.7|33785.7|33832.7|33792.7|33820|33780|0
1724890200000|2024-08-29 00:10:00|33826.2|33786.2|33838.3|33798.3|33854.7|33814.7|33826.2|33786.2|0
1724890500000|2024-08-29 00:15:00|33838.2|33798.2|33844.4|33804.4|33855.9|33815.9|33835.9|33795.9|0
1724890800000|2024-08-29 00:20:00|33850.1|33810.1|33850.3|33810.3|33856.1|33816.1|33838.7|33798.7|0
1724891100000|2024-08-29 00:25:00|33850.4|33810.4|33856.2|33816.2|33856.2|33816.2|33850.2|33810.2|0
1724891400000|2024-08-29 00:30:00|33856.1|33816.1|33859|33819|33861.9|33821.9|33844.7|33804.7|0
1724891700000|2024-08-29 00:35:00|33856.2|33816.2|33856.1|33816.1|33867.6|33827.6|33850.4|33810.4|0
1724892000000|2024-08-29 00:40:00|33856.2|33816.2|33884.9|33844.9|33884.9|33844.9|33856.2|33816.2|0
1724892300000|2024-08-29 00:45:00|33884.8|33844.8|33861.9|33821.9|33885|33845|33861.9|33821.9|0
1724892600000|2024-08-29 00:50:00|33862|33822|33862|33822|33873.5|33833.5|33861.9|33821.9|0
1724892900000|2024-08-29 00:55:00|33861.9|33821.9|33867.7|33827.7|33873.5|33833.5|33861.9|33821.9|0
1724893200000|2024-08-29 01:00:00|33867.8|33827.8|33873.5|33833.5|33873.5|33833.5|33867.6|33827.6|0
1724893500000|2024-08-29 01:05:00|33873.4|33833.4|33873.4|33833.4|33879.2|33839.2|33873.4|33833.4|0
1724893800000|2024-08-29 01:10:00|33873.3|33833.3|33867.4|33827.4|33873.4|33833.4|33861.9|33821.9|0
1724894100000|2024-08-29 01:15:00|33864.6|33824.6|33867.7|33827.7|33867.7|33827.7|33855.9|33815.9|0
1724894400000|2024-08-29 01:20:00|33867.6|33827.6|33856.1|33816.1|33867.7|33827.7|33856|33816|0
1724894700000|2024-08-29 01:25:00|33856|33816|33844.5|33804.5|33856.1|33816.1|33844.5|33804.5|0
1724895000000|2024-08-29 01:30:00|33844.4|33804.4|33838.8|33798.8|33850.2|33810.2|33838.8|33798.8|0
1724895300000|2024-08-29 01:35:00|33838.7|33798.7|33844.8|33804.8|33850.5|33810.5|33838.7|33798.7|0
1724895600000|2024-08-29 01:40:00|33844.7|33804.7|33856.3|33816.3|33856.4|33816.4|33839|33799|0
1724895900000|2024-08-29 01:45:00|33856.2|33816.2|33850.7|33810.7|33856.4|33816.4|33850.5|33810.5|0
1724896200000|2024-08-29 01:50:00|33850.6|33810.6|33844.8|33804.8|33850.6|33810.6|33844.8|33804.8|0
1724896500000|2024-08-29 01:55:00|33842|33802|33839|33799|33844.9|33804.9|33839|33799|0
1724896800000|2024-08-29 02:00:00|33833.4|33793.4|33844.8|33804.8|33844.9|33804.9|33833.3|33793.3|0
1724897100000|2024-08-29 02:05:00|33841.9|33801.9|33839|33799|33844.9|33804.9|33838.9|33798.9|0
1724897400000|2024-08-29 02:10:00|33838.9|33798.9|33839|33799|33839.1|33799.1|33833.2|33793.2|0
1724897700000|2024-08-29 02:15:00|33833.3|33793.3|33827.7|33787.7|33833.4|33793.4|33827.7|33787.7|0
1724898000000|2024-08-29 02:20:00|33827.6|33787.6|33844.9|33804.9|33845|33805|33827.6|33787.6|0
1724898300000|2024-08-29 02:25:00|33842.1|33802.1|33845.1|33805.1|33850.8|33810.8|33839.3|33799.3|0
1724898600000|2024-08-29 02:30:00|33850.8|33810.8|33850.8|33810.8|33850.9|33810.9|33845|33805|0
1724898900000|2024-08-29 02:35:00|33845.1|33805.1|33851|33811|33851|33811|33845.1|33805.1|0
1724899200000|2024-08-29 02:40:00|33850.9|33810.9|33851.1|33811.1|33859.6|33819.6|33850.9|33810.9|0
1724899500000|2024-08-29 02:45:00|33851.2|33811.2|33856.9|33816.9|33856.9|33816.9|33851.1|33811.1|0
1724899800000|2024-08-29 02:50:00|33857|33817|33862.6|33822.6|33868.4|33828.4|33857|33817|0
1724900100000|2024-08-29 02:55:00|33857|33817|33857|33817|33862.8|33822.8|33851.2|33811.2|0
1724900400000|2024-08-29 03:00:00|33859.9|33819.9|33862.7|33822.7|33862.8|33822.8|33857|33817|0
1724900700000|2024-08-29 03:05:00|33862.8|33822.8|33857|33817|33862.8|33822.8|33851.3|33811.3|0
1724901000000|2024-08-29 03:10:00|33851.3|33811.3|33857.1|33817.1|33857.1|33817.1|33851.3|33811.3|0
1724901300000|2024-08-29 03:15:00|33857|33817|33871.3|33831.3|33874.1|33834.1|33857|33817|0
1724901600000|2024-08-29 03:20:00|33868.5|33828.5|33874.1|33834.1|33874.2|33834.2|33868.4|33828.4|0
1724901900000|2024-08-29 03:25:00|33874|33834|33874.1|33834.1|33874.1|33834.1|33874|33834|0
1724902200000|2024-08-29 03:30:00|33874|33834|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724902500000|2024-08-29 03:35:00|33874.1|33834.1|33879.9|33839.9|33879.9|33839.9|33874.1|33834.1|0
1724902800000|2024-08-29 03:40:00|33880|33840|33874|33834|33880|33840|33874|33834|0
1724903100000|2024-08-29 03:45:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903400000|2024-08-29 03:50:00|33874.1|33834.1|33874|33834|33874.1|33834.1|33868.3|33828.3|0
1724903700000|2024-08-29 03:55:00|33874.1|33834.1|33879.8|33839.8|33879.8|33839.8|33874|33834|0
1724904000000|2024-08-29 04:00:00|33879.9|33839.9|33879.9|33839.9|33880|33840|33879.8|33839.8|0
1724904300000|2024-08-29 04:05:00|33879.8|33839.8|33879.8|33839.8|33879.9|33839.9|33874.1|33834.1|0
1724904600000|2024-08-29 04:10:00|33879.9|33839.9|33883.2|33843.2|33889|33849|33879.8|33839.8|0
1724904900000|2024-08-29 04:15:00|33883.3|33843.3|33894.8|33854.8|33894.9|33854.9|33883.2|33843.2|0
1724905200000|2024-08-29 04:20:00|33894.9|33854.9|33894.9|33854.9|33897.7|33857.7|33894.8|33854.8|0
1724905500000|2024-08-29 04:25:00|33897.7|33857.7|33894.9|33854.9|33900.6|33860.6|33894.9|33854.9|0
1724905800000|2024-08-29 04:30:00|33894.8|33854.8|33889.2|33849.2|33894.9|33854.9|33889.1|33849.1|0
1724906100000|2024-08-29 04:35:00|33889.1|33849.1|33883.4|33843.4|33889.1|33849.1|33883.4|33843.4|0
1724906400000|2024-08-29 04:40:00|33883.3|33843.3|33883.3|33843.3|33883.4|33843.4|33877.7|33837.7|0
1724906700000|2024-08-29 04:45:00|33883.4|33843.4|33883.5|33843.5|33883.5|33843.5|33877.7|33837.7|0
1724907000000|2024-08-29 04:50:00|33883.4|33843.4|33883.6|33843.6|33889.2|33849.2|33883.4|33843.4|0
1724907300000|2024-08-29 04:55:00|33889.2|33849.2|33883.5|33843.5|33889.2|33849.2|33877.8|33837.8|0
1724907600000|2024-08-29 05:00:00|33883.6|33843.6|33877.9|33837.9|33883.6|33843.6|33872.1|33832.1|0
1724907900000|2024-08-29 05:05:00|33872.2|33832.2|33872.1|33832.1|33872.2|33832.2|33872.1|33832.1|0
1724908200000|2024-08-29 05:10:00|33866.5|33826.5|33883.5|33843.5|33889.2|33849.2|33866.5|33826.5|0
1724908500000|2024-08-29 05:15:00|33883.6|33843.6|33877.9|33837.9|33889.3|33849.3|33877.9|33837.9|0
1724908800000|2024-08-29 05:20:00|33877.8|33837.8|33883.6|33843.6|33883.6|33843.6|33872.1|33832.1|0
1724909100000|2024-08-29 05:25:00|33883.7|33843.7|33877.8|33837.8|33883.7|33843.7|33877.8|33837.8|0
1724909400000|2024-08-29 05:30:00|33880.7|33840.7|33866.4|33826.4|33880.7|33840.7|33866.3|33826.3|0
1724909700000|2024-08-29 05:35:00|33872.1|33832.1|33906.9|33866.9|33906.9|33866.9|33872.1|33832.1|0
1724910000000|2024-08-29 05:40:00|33906.8|33866.8|33889.5|33849.5|33906.9|33866.9|33883.8|33843.8|0
1724910300000|2024-08-29 05:45:00|33889.6|33849.6|33889.6|33849.6|33889.6|33849.6|33883.8|33843.8|0
1724910600000|2024-08-29 05:50:00|33889.7|33849.7|33901.2|33861.2|33901.2|33861.2|33889.6|33849.6|0
1724910900000|2024-08-29 05:55:00|33901.1|33861.1|33901.2|33861.2|33901.2|33861.2|33895.4|33855.4|0
1724911200000|2024-08-29 06:00:00|33921.4|33906.4|33913.9|33898.9|33951.4|33936.4|33908.9|33893.9|53
1724911500000|2024-08-29 06:05:00|33911.4|33896.4|33911.4|33896.4|33916.4|33901.4|33903.9|33888.9|10
1724911800000|2024-08-29 06:10:00|33913.9|33898.9|33908.9|33893.9|33918.9|33903.9|33903.9|33888.9|18
1724912100000|2024-08-29 06:15:00|33906.4|33891.4|33906.4|33891.4|33908.9|33893.9|33901.4|33886.4|3
1724912400000|2024-08-29 06:20:00|33908.9|33893.9|33896.4|33881.4|33911.4|33896.4|33896.4|33881.4|5
1724912700000|2024-08-29 06:25:00|33893.9|33878.9|33891.4|33876.4|33901.4|33886.4|33891.4|33876.4|13
1724913000000|2024-08-29 06:30:00|33888.9|33873.9|33908.9|33893.9|33908.9|33893.9|33888.9|33873.9|15
1724913300000|2024-08-29 06:35:00|33906.4|33891.4|33906.4|33891.4|33913.9|33898.9|33898.9|33883.9|15
1724913600000|2024-08-29 06:40:00|33908.9|33893.9|33903.9|33888.9|33913.9|33898.9|33898.9|33883.9|14
1724913900000|2024-08-29 06:45:00|33901.4|33886.4|33903.9|33888.9|33908.9|33893.9|33898.9|33883.9|17
1724914200000|2024-08-29 06:50:00|33901.4|33886.4|33891.4|33876.4|33906.4|33891.4|33891.4|33876.4|22
1724914500000|2024-08-29 06:55:00|33888.9|33873.9|33893.9|33878.9|33906.4|33891.4|33886.4|33871.4|47
1724914800000|2024-08-29 07:00:00|33888.9|33873.9|33958.9|33943.9|33963.9|33948.9|33888.9|33873.9|198
1724915100000|2024-08-29 07:05:00|33961.4|33946.4|33968.9|33953.9|33988.9|33973.9|33953.9|33938.9|220
1724915400000|2024-08-29 07:10:00|33971.4|33956.4|33991.4|33976.4|33998.9|33983.9|33953.9|33938.9|142
1724915700000|2024-08-29 07:15:00|33988.9|33973.9|34033.9|34018.9|34036.4|34021.4|33983.9|33968.9|174
1724916000000|2024-08-29 07:20:00|34036.4|34021.4|34048.9|34033.9|34063.9|34048.9|34033.9|34018.9|110
1724916300000|2024-08-29 07:25:00|34046.4|34031.4|34021.4|34006.4|34048.9|34033.9|34011.4|33996.4|149
1724916600000|2024-08-29 07:30:00|34023.9|34008.9|34063.9|34048.9|34083.9|34068.9|34023.9|34008.9|133
1724916900000|2024-08-29 07:35:00|34068.9|34053.9|34078.9|34063.9|34091.4|34076.4|34068.9|34053.9|126
1724917200000|2024-08-29 07:40:00|34081.3|34066.3|34088.8|34073.8|34091.3|34076.3|34061.3|34046.3|68
1724917500000|2024-08-29 07:45:00|34086.3|34071.3|34076.3|34061.3|34098.8|34083.8|34071.3|34056.3|154
1724917800000|2024-08-29 07:50:00|34073.8|34058.8|34068.8|34053.8|34078.8|34063.8|34061.3|34046.3|90
1724918100000|2024-08-29 07:55:00|34066.3|34051.3|34058.8|34043.8|34066.3|34051.3|34056.3|34041.3|55
1724918400000|2024-08-29 08:00:00|34056.3|34041.3|34058.8|34043.8|34073.8|34058.8|34043.8|34028.8|91
1724918700000|2024-08-29 08:05:00|34061.3|34046.3|34073.8|34058.8|34081.3|34066.3|34058.8|34043.8|79
1724919000000|2024-08-29 08:10:00|34071.3|34056.3|34093.8|34078.8|34098.8|34083.8|34061.3|34046.3|87
1724919300000|2024-08-29 08:15:00|34096.3|34081.3|34086.3|34071.3|34103.8|34088.8|34083.8|34068.8|77
1724919600000|2024-08-29 08:20:00|34083.8|34068.8|34051.3|34036.3|34086.3|34071.3|34048.8|34033.8|67
1724919900000|2024-08-29 08:25:00|34048.8|34033.8|34053.8|34038.8|34066.3|34051.3|34046.3|34031.3|50
1724920200000|2024-08-29 08:30:00|34056.3|34041.3|34071.3|34056.3|34081.3|34066.3|34051.3|34036.3|47
1724920500000|2024-08-29 08:35:00|34073.8|34058.8|34096.3|34081.3|34098.8|34083.8|34066.3|34051.3|46
1724920800000|2024-08-29 08:40:00|34098.8|34083.8|34116.3|34101.3|34116.3|34101.3|34091.3|34076.3|52
1724921100000|2024-08-29 08:45:00|34113.8|34098.8|34086.3|34071.3|34116.3|34101.3|34086.3|34071.3|56
1724921400000|2024-08-29 08:50:00|34088.8|34073.8|34086.3|34071.3|34103.8|34088.8|34081.3|34066.3|37
1724921700000|2024-08-29 08:55:00|34083.8|34068.8|34106.3|34091.3|34106.3|34091.3|34083.8|34068.8|33
1724922000000|2024-08-29 09:00:00|34103.8|34088.8|34126.3|34111.3|34128.8|34113.8|34098.8|34083.8|67
1724922300000|2024-08-29 09:05:00|34128.8|34113.8|34133.8|34118.8|34148.8|34133.8|34126.3|34111.3|110
1724922600000|2024-08-29 09:10:00|34136.3|34121.3|34153.8|34138.8|34161.3|34146.3|34136.3|34121.3|97
1724922900000|2024-08-29 09:15:00|34156.3|34141.3|34163.8|34148.8|34166.3|34151.3|34151.3|34136.3|58
1724923200000|2024-08-29 09:20:00|34161.3|34146.3|34166.3|34151.3|34181.3|34166.3|34158.8|34143.8|78
1724923500000|2024-08-29 09:25:00|34168.8|34153.8|34183.8|34168.8|34186.3|34171.3|34163.8|34148.8|90
1724923800000|2024-08-29 09:30:00|34181.3|34166.3|34173.8|34158.8|34181.3|34166.3|34161.3|34146.3|39
1724924100000|2024-08-29 09:35:00|34176.3|34161.3|34178.8|34163.8|34186.3|34171.3|34176.3|34161.3|64
1724924400000|2024-08-29 09:40:00|34181.3|34166.3|34178.8|34163.8|34191.3|34176.3|34178.8|34163.8|94
1724924700000|2024-08-29 09:45:00|34176.3|34161.3|34181.3|34166.3|34191.3|34176.3|34176.3|34161.3|66
1724925000000|2024-08-29 09:50:00|34178.8|34163.8|34171.3|34156.3|34191.3|34176.3|34171.3|34156.3|76
1724925300000|2024-08-29 09:55:00|34168.8|34153.8|34161.3|34146.3|34171.3|34156.3|34161.3|34146.3|47
1724925600000|2024-08-29 10:00:00|34163.8|34148.8|34168.8|34153.8|34171.3|34156.3|34156.3|34141.3|50
1724925900000|2024-08-29 10:05:00|34166.3|34151.3|34168.8|34153.8|34171.3|34156.3|34161.3|34146.3|60
1724926200000|2024-08-29 10:10:00|34171.3|34156.3|34166.3|34151.3|34171.3|34156.3|34161.3|34146.3|30
1724926500000|2024-08-29 10:15:00|34163.8|34148.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|16
1724926800000|2024-08-29 10:20:00|34158.8|34143.8|34156.3|34141.3|34166.3|34151.3|34156.3|34141.3|46
1724927100000|2024-08-29 10:25:00|34161.3|34146.3|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|26
1724927400000|2024-08-29 10:30:00|34151.3|34136.3|34146.3|34131.3|34158.8|34143.8|34143.8|34128.8|35
1724927700000|2024-08-29 10:35:00|34141.3|34126.3|34141.3|34126.3|34151.3|34136.3|34123.8|34108.8|110
1724928000000|2024-08-29 10:40:00|34136.3|34121.3|34138.8|34123.8|34146.3|34131.3|34126.3|34111.3|34
1724928300000|2024-08-29 10:45:00|34141.3|34126.3|34153.8|34138.8|34156.3|34141.3|34138.8|34123.8|14
1724928600000|2024-08-29 10:50:00|34151.3|34136.3|34158.8|34143.8|34161.3|34146.3|34151.3|34136.3|25
1724928900000|2024-08-29 10:55:00|34161.3|34146.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|34
1724929200000|2024-08-29 11:00:00|34153.8|34138.8|34151.3|34136.3|34156.3|34141.3|34138.8|34123.8|38
1724929500000|2024-08-29 11:05:00|34148.8|34133.8|34156.3|34141.3|34156.3|34141.3|34143.8|34128.8|30
1724929800000|2024-08-29 11:10:00|34158.8|34143.8|34158.8|34143.8|34161.3|34146.3|34141.3|34126.3|58
1724930100000|2024-08-29 11:15:00|34156.3|34141.3|34156.3|34141.3|34166.3|34151.3|34151.3|34136.3|26
1724930400000|2024-08-29 11:20:00|34158.8|34143.8|34153.8|34138.8|34161.3|34146.3|34151.3|34136.3|24
1724930700000|2024-08-29 11:25:00|34156.3|34141.3|34153.8|34138.8|34156.3|34141.3|34146.3|34131.3|17
1724931000000|2024-08-29 11:30:00|34151.3|34136.3|34158.8|34143.8|34168.8|34153.8|34151.3|34136.3|30
1724931300000|2024-08-29 11:35:00|34161.3|34146.3|34178.8|34163.8|34186.3|34171.3|34158.8|34143.8|47
1724931600000|2024-08-29 11:40:00|34177.4|34162.4|34187.4|34172.4|34189.9|34174.9|34174.9|34159.9|25
1724931900000|2024-08-29 11:45:00|34189.9|34174.9|34199.9|34184.9|34199.9|34184.9|34184.9|34169.9|59
1724932200000|2024-08-29 11:50:00|34202.4|34187.4|34187.4|34172.4|34202.4|34187.4|34179.9|34164.9|45
1724932500000|2024-08-29 11:55:00|34189.9|34174.9|34179.9|34164.9|34189.9|34174.9|34177.4|34162.4|32
1724932800000|2024-08-29 12:00:00|34177.4|34162.4|34174.9|34159.9|34179.9|34164.9|34169.9|34154.9|36
1724933100000|2024-08-29 12:05:00|34172.4|34157.4|34164.9|34149.9|34172.4|34157.4|34159.9|34144.9|52
1724933400000|2024-08-29 12:10:00|34162.4|34147.4|34162.4|34147.4|34167.4|34152.4|34154.9|34139.9|34
1724933700000|2024-08-29 12:15:00|34164.9|34149.9|34157.4|34142.4|34164.9|34149.9|34144.9|34129.9|40
1724934000000|2024-08-29 12:20:00|34159.9|34144.9|34154.9|34139.9|34159.9|34144.9|34144.9|34129.9|28
1724934300000|2024-08-29 12:25:00|34152.4|34137.4|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|48
1724934600000|2024-08-29 12:30:00|34164.9|34149.9|34157.4|34142.4|34194.9|34179.9|34152.4|34137.4|240
1724934900000|2024-08-29 12:35:00|34154.9|34139.9|34144.9|34129.9|34162.4|34147.4|34139.9|34124.9|82
1724935200000|2024-08-29 12:40:00|34142.4|34127.4|34127.4|34112.4|34149.9|34134.9|34122.4|34107.4|65
1724935500000|2024-08-29 12:45:00|34124.9|34109.9|34147.4|34132.4|34157.4|34142.4|34124.9|34109.9|40
1724935800000|2024-08-29 12:50:00|34149.9|34134.9|34162.4|34147.4|34162.4|34147.4|34144.9|34129.9|29
1724936100000|2024-08-29 12:55:00|34159.9|34144.9|34164.9|34149.9|34164.9|34149.9|34147.4|34132.4|37
1724936400000|2024-08-29 13:00:00|34162.4|34147.4|34169.9|34154.9|34174.9|34159.9|34149.9|34134.9|61
1724936700000|2024-08-29 13:05:00|34172.4|34157.4|34152.4|34137.4|34172.4|34157.4|34149.9|34134.9|605
1724937000000|2024-08-29 13:10:00|34149.9|34134.9|34154.9|34139.9|34164.9|34149.9|34149.9|34134.9|22
1724937300000|2024-08-29 13:15:00|34157.4|34142.4|34174.9|34159.9|34174.9|34159.9|34149.9|34134.9|310
1724937600000|2024-08-29 13:20:00|34172.4|34157.4|34169.9|34154.9|34179.9|34164.9|34167.4|34152.4|202
1724937900000|2024-08-29 13:25:00|34167.4|34152.4|34177.4|34162.4|34182.4|34167.4|34164.9|34149.9|95
1724938200000|2024-08-29 13:30:00|34174.9|34159.9|34149.9|34134.9|34187.4|34172.4|34144.9|34129.9|72
1724938500000|2024-08-29 13:35:00|34147.4|34132.4|34084.9|34069.9|34147.4|34132.4|34079.9|34064.9|1131
1724938800000|2024-08-29 13:40:00|34087.4|34072.4|34074.9|34059.9|34097.4|34082.4|34069.9|34054.9|80
1724939100000|2024-08-29 13:45:00|34077.4|34062.4|34074.9|34059.9|34094.9|34079.9|34064.9|34049.9|90
1724939400000|2024-08-29 13:50:00|34072.4|34057.4|34067.4|34052.4|34074.9|34059.9|34049.9|34034.9|75
1724939700000|2024-08-29 13:55:00|34069.9|34054.9|34082.4|34067.4|34092.4|34077.4|34064.9|34049.9|72
1724940000000|2024-08-29 14:00:00|34087.4|34072.4|34104.9|34089.9|34114.9|34099.9|34084.9|34069.9|769
1724940300000|2024-08-29 14:05:00|34099.9|34084.9|34114.9|34099.9|34129.9|34114.9|34089.9|34074.9|609
1724940600000|2024-08-29 14:10:00|34117.1|34102.1|34152.1|34137.1|34157.1|34142.1|34114.6|34099.6|368
1724940900000|2024-08-29 14:15:00|34154.6|34139.6|34142.1|34127.1|34157.1|34142.1|34124.6|34109.6|120
1724941200000|2024-08-29 14:20:00|34144.6|34129.6|34147.1|34132.1|34154.6|34139.6|34134.6|34119.6|58
1724941500000|2024-08-29 14:25:00|34149.6|34134.6|34152.1|34137.1|34157.1|34142.1|34142.1|34127.1|57
1724941800000|2024-08-29 14:30:00|34154.6|34139.6|34147.1|34132.1|34157.1|34142.1|34142.1|34127.1|44
1724942100000|2024-08-29 14:35:00|34149.6|34134.6|34174.6|34159.6|34177.1|34162.1|34144.6|34129.6|63
1724942400000|2024-08-29 14:40:00|34177.1|34162.1|34162.1|34147.1|34182.1|34167.1|34157.1|34142.1|64
1724942700000|2024-08-29 14:45:00|34159.6|34144.6|34164.6|34149.6|34167.1|34152.1|34152.1|34137.1|41
1724943000000|2024-08-29 14:50:00|34162.1|34147.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|24
1724943300000|2024-08-29 14:55:00|34164.6|34149.6|34154.6|34139.6|34169.6|34154.6|34152.1|34137.1|62
1724943600000|2024-08-29 15:00:00|34157.1|34142.1|34167.1|34152.1|34167.1|34152.1|34157.1|34142.1|74
1724943900000|2024-08-29 15:05:00|34164.6|34149.6|34147.1|34132.1|34169.6|34154.6|34137.1|34122.1|110
1724944200000|2024-08-29 15:10:00|34144.6|34129.6|34162.1|34147.1|34167.1|34152.1|34139.6|34124.6|141
1724944500000|2024-08-29 15:15:00|34164.6|34149.6|34159.6|34144.6|34184.6|34169.6|34157.1|34142.1|139
1724944800000|2024-08-29 15:20:00|34162.1|34147.1|34152.1|34137.1|34162.1|34147.1|34147.1|34132.1|90
1724945100000|2024-08-29 15:25:00|34154.6|34139.6|34169.6|34154.6|34172.1|34157.1|34144.6|34129.6|237
1724945400000|2024-08-29 15:30:00|34172.1|34157.1|34197.1|34182.1|34202.1|34187.1|34167.1|34152.1|196
1724945700000|2024-08-29 15:35:00|34199.6|34184.6|34222.1|34207.1|34227.1|34212.1|34197.1|34182.1|131
1724946000000|2024-08-29 15:40:00|34224.6|34209.6|34224.6|34209.6|34237.1|34222.1|34217.1|34202.1|126
1724946300000|2024-08-29 15:45:00|34227.1|34212.1|34239.6|34224.6|34242.1|34227.1|34222.1|34207.1|18
1724946600000|2024-08-29 15:50:00|34244.6|34219.6|34249.6|34229.6|34254.6|34234.6|34244.6|34219.6|51
1724946900000|2024-08-29 15:55:00|34244.6|34224.6|34269.6|34244.6|34269.6|34249.6|34244.6|34224.6|85
1724947200000|2024-08-29 16:00:00|34259.6|34249.6|34289.6|34269.6|34289.6|34269.6|34259.6|34239.6|100
1724947500000|2024-08-29 16:05:00|34284.6|34264.6|34299.6|34279.6|34309.6|34284.6|34284.6|34264.6|91
1724947800000|2024-08-29 16:10:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34294.6|34274.6|23
1724948100000|2024-08-29 16:15:00|34299.6|34279.6|34289.6|34269.6|34299.6|34284.6|34289.6|34269.6|12
1724948400000|2024-08-29 16:20:00|34294.6|34274.6|34304.6|34284.6|34304.6|34284.6|34289.6|34269.6|12
1724948700000|2024-08-29 16:25:00|34299.6|34279.6|34304.6|34279.6|34309.6|34284.6|34299.6|34279.6|15
1724949000000|2024-08-29 16:30:00|34299.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|8
1724949300000|2024-08-29 16:35:00|34304.6|34274.6|34299.6|34279.6|34304.6|34279.6|34294.6|34269.6|14
1724949600000|2024-08-29 16:40:00|34304.6|34284.6|34299.6|34279.6|34304.6|34284.6|34299.6|34279.6|10
1724949900000|2024-08-29 16:45:00|34304.6|34284.6|34299.6|34279.6|34314.6|34289.6|34299.6|34279.6|31
1724950200000|2024-08-29 16:50:00|34304.6|34274.6|34289.6|34269.6|34309.6|34284.6|34284.6|34264.6|18
1724950500000|2024-08-29 16:55:00|34294.6|34274.6|34299.6|34274.6|34304.6|34284.6|34289.6|34269.6|12
1724950800000|2024-08-29 17:00:00|34294.6|34269.6|34284.6|34264.6|34294.6|34274.6|34279.6|34259.6|30
1724951100000|2024-08-29 17:05:00|34289.6|34269.6|34274.6|34254.6|34289.6|34269.6|34274.6|34254.6|15
1724951400000|2024-08-29 17:10:00|34279.6|34259.6|34269.6|34249.6|34279.6|34259.6|34259.6|34239.6|34
1724951700000|2024-08-29 17:15:00|34274.6|34254.6|34274.6|34249.6|34279.6|34259.6|34269.6|34249.6|11
1724952000000|2024-08-29 17:20:00|34269.6|34254.6|34269.6|34249.6|34279.6|34254.6|34264.6|34244.6|35
1724952300000|2024-08-29 17:25:00|34274.6|34254.6|34264.6|34244.6|34284.6|34259.6|34264.6|34244.6|10
1724952600000|2024-08-29 17:30:00|34259.6|34239.6|34274.6|34249.6|34274.6|34254.6|34259.6|34239.6|14
1724952900000|2024-08-29 17:35:00|34269.6|34244.6|34254.6|34229.6|34274.6|34254.6|34249.6|34229.6|17
1724953200000|2024-08-29 17:40:00|34249.6|34234.6|34259.6|34234.6|34264.6|34239.6|34249.6|34229.6|26
1724953500000|2024-08-29 17:45:00|34254.6|34239.6|34249.6|34229.6|34259.6|34239.6|34244.6|34224.6|26
1724953800000|2024-08-29 17:50:00|34254.6|34234.6|34269.6|34249.6|34269.6|34249.6|34249.6|34229.6|14
1724954100000|2024-08-29 17:55:00|34264.6|34244.6|34274.6|34254.6|34279.6|34259.6|34264.6|34244.6|7
1724954400000|2024-08-29 18:00:00|34269.6|34249.6|34274.6|34254.6|34274.6|34254.6|34249.6|34229.6|26
1724954700000|2024-08-29 18:05:00|34269.6|34249.6|34269.6|34244.6|34274.6|34254.6|34269.6|34244.6|2
1724955000000|2024-08-29 18:10:00|34264.6|34249.6|34264.6|34239.6|34269.6|34249.6|34264.6|34239.6|6
1724955300000|2024-08-29 18:15:00|34259.6|34234.6|34259.6|34234.6|34264.6|34239.6|34254.6|34234.6|14
1724955600000|2024-08-29 18:20:00|34254.6|34239.6|34264.6|34239.6|34264.6|34239.6|34254.6|34234.6|5
1724955900000|2024-08-29 18:25:00|34259.6|34234.6|34214.6|34199.6|34264.6|34239.6|34209.6|34189.6|22
1724956200000|2024-08-29 18:30:00|34212.1|34197.1|34197.1|34182.1|34212.1|34197.1|34194.6|34179.6|16
1724956500000|2024-08-29 18:35:00|34199.6|34184.6|34154.6|34139.6|34204.6|34189.6|34154.6|34139.6|68
1724956800000|2024-08-29 18:40:00|34152.1|34137.1|34137.1|34122.1|34172.1|34157.1|34122.1|34107.1|51
1724957100000|2024-08-29 18:45:00|34139.6|34124.6|34139.6|34124.6|34144.6|34129.6|34104.6|34089.6|15
1724957400000|2024-08-29 18:50:00|34137.1|34122.1|34144.6|34129.6|34147.1|34132.1|34112.1|34097.1|9
1724957700000|2024-08-29 18:55:00|34147.1|34132.1|34144.6|34129.6|34154.6|34139.6|34134.6|34119.6|12
1724958000000|2024-08-29 19:00:00|34142.1|34127.1|34124.6|34109.6|34144.6|34129.6|34124.6|34109.6|23
1724958300000|2024-08-29 19:05:00|34127.1|34112.1|34134.6|34119.6|34139.6|34124.6|34122.1|34107.1|8
1724958600000|2024-08-29 19:10:00|34137.1|34122.1|34129.6|34114.6|34139.6|34124.6|34122.1|34107.1|4
1724958900000|2024-08-29 19:15:00|34132.1|34117.1|34157.1|34142.1|34167.1|34152.1|34127.1|34112.1|22
1724959200000|2024-08-29 19:20:00|34154.6|34139.6|34164.6|34149.6|34169.6|34154.6|34147.1|34132.1|44
1724959500000|2024-08-29 19:25:00|34167.1|34152.1|34179.6|34164.6|34179.6|34164.6|34159.6|34144.6|22
1724959800000|2024-08-29 19:30:00|34182.1|34167.1|34189.6|34174.6|34194.6|34179.6|34174.6|34159.6|38
1724960100000|2024-08-29 19:35:00|34187.1|34172.1|34189.6|34174.6|34214.6|34199.6|34184.6|34169.6|41
1724960400000|2024-08-29 19:40:00|34192.1|34177.1|34159.6|34144.6|34194.6|34179.6|34159.6|34144.6|4
1724960700000|2024-08-29 19:45:00|34162.1|34147.1|34152.1|34137.1|34164.6|34149.6|34149.6|34134.6|6
1724961000000|2024-08-29 19:50:00|34149.6|34134.6|34149.6|34134.6|34164.6|34149.6|34144.6|34129.6|26
1724961300000|2024-08-29 19:55:00|34152.1|34137.1|34172.1|34157.1|34177.1|34162.1|34152.1|34137.1|46
1724961600000|2024-08-29 20:00:00|34181.6|34141.6|34203|34163|34206.5|34166.5|34179.6|34139.6|0
1724961900000|2024-08-29 20:05:00|34201.7|34161.7|34221|34181|34223.1|34183.1|34201|34161|0
1724962200000|2024-08-29 20:10:00|34222.4|34182.4|34215.5|34175.5|34226.5|34186.5|34214.8|34174.8|0
1724962500000|2024-08-29 20:15:00|34216.9|34176.9|34223.1|34183.1|34223.1|34183.1|34215.5|34175.5|0
1724962800000|2024-08-29 20:20:00|34223|34183|34222.4|34182.4|34227.2|34187.2|34221|34181|0
1724963100000|2024-08-29 20:25:00|34222.3|34182.3|34225.2|34185.2|34227.2|34187.2|34221|34181|0
1724963400000|2024-08-29 20:30:00|34226.5|34186.5|34218.2|34178.2|34227.2|34187.2|34218.2|34178.2|0
1724963700000|2024-08-29 20:35:00|34217.5|34177.5|34218.9|34178.9|34223.1|34183.1|34215.5|34175.5|0
1724964000000|2024-08-29 20:40:00|34219|34179|34216.9|34176.9|34221|34181|34215.5|34175.5|0
1724964300000|2024-08-29 20:45:00|34216.8|34176.8|34211.3|34171.3|34216.9|34176.9|34211.3|34171.3|0
1724964600000|2024-08-29 20:50:00|34211.4|34171.4|34215.5|34175.5|34218.2|34178.2|34211.3|34171.3|0
1724964900000|2024-08-29 20:55:00|34216.9|34176.9|34216.2|34176.2|34220.3|34180.3|34215.5|34175.5|0
1724965200000|2024-08-29 21:00:00|34216.9|34176.9|34219.6|34179.6|34219.6|34179.6|34216.9|34176.9|0
1724965500000|2024-08-29 21:05:00|34218.9|34178.9|34214.8|34174.8|34218.9|34178.9|34214.8|34174.8|0
1724965800000|2024-08-29 21:10:00|34214.1|34174.1|34212|34172|34216.2|34176.2|34212|34172|0
1724966100000|2024-08-29 21:15:00|34212.7|34172.7|34213.4|34173.4|34218.9|34178.9|34212|34172|0
1724966400000|2024-08-29 21:20:00|34213.5|34173.5|34216.9|34176.9|34216.9|34176.9|34213.4|34173.4|0
1724966700000|2024-08-29 21:25:00|34216.8|34176.8|34217.5|34177.5|34217.5|34177.5|34214.8|34174.8|0
1724967000000|2024-08-29 21:30:00|34217.6|34177.6|34217.5|34177.5|34218.2|34178.2|34217.5|34177.5|0
1724967300000|2024-08-29 21:35:00|34217.6|34177.6|34221.7|34181.7|34221.7|34181.7|34217.6|34177.6|0
1724967600000|2024-08-29 21:40:00|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|34222.4|34182.4|0
1724967900000|2024-08-29 21:45:00|34222.3|34182.3|34221|34181|34223.8|34183.8|34220.3|34180.3|0
1724968200000|2024-08-29 21:50:00|34220.3|34180.3|34221.7|34181.7|34222.4|34182.4|34220.3|34180.3|0
1724968500000|2024-08-29 21:55:00|34221|34181|34220.3|34180.3|34221.7|34181.7|34218.9|34178.9|0
1724968800000|2024-08-29 22:00:00|34220.4|34180.4|34219.6|34179.6|34232.1|34192.1|34216.2|34176.2|0
1724969100000|2024-08-29 22:05:00|34219.5|34179.5|34202.4|34162.4|34219.5|34179.5|34189.9|34149.9|0
1724969400000|2024-08-29 22:10:00|34202.3|34162.3|34205.8|34165.8|34211.3|34171.3|34197.5|34157.5|0
1724969700000|2024-08-29 22:15:00|34206.5|34166.5|34214.1|34174.1|34218.2|34178.2|34205.1|34165.1|0
1724970000000|2024-08-29 22:20:00|34213.4|34173.4|34205.1|34165.1|34216.9|34176.9|34201|34161|0
1724970300000|2024-08-29 22:25:00|34204.4|34164.4|34211.3|34171.3|34212.7|34172.7|34203|34163|0
1724970600000|2024-08-29 22:30:00|34210.6|34170.6|34208.6|34168.6|34213.4|34173.4|34207.2|34167.2|0
1724970900000|2024-08-29 22:35:00|34208.5|34168.5|34208.6|34168.6|34208.6|34168.6|34205.1|34165.1|0
1724971200000|2024-08-29 22:40:00|34208.5|34168.5|34214.8|34174.8|34215.5|34175.5|34206.5|34166.5|0
1724971500000|2024-08-29 22:45:00|34214.9|34174.9|34210|34170|34215.5|34175.5|34206.5|34166.5|0
1724971800000|2024-08-29 22:50:00|34209.3|34169.3|34208.6|34168.6|34212.1|34172.1|34207.2|34167.2|0
1724972100000|2024-08-29 22:55:00|34207.9|34167.9|34210|34170|34210.7|34170.7|34207.2|34167.2|0
1724972400000|2024-08-29 23:00:00|34209.3|34169.3|34205.2|34165.2|34209.3|34169.3|34201.7|34161.7|0
1724972700000|2024-08-29 23:05:00|34204.5|34164.5|34209.3|34169.3|34210.7|34170.7|34201.7|34161.7|0
1724973000000|2024-08-29 23:10:00|34209.4|34169.4|34212.8|34172.8|34212.8|34172.8|34208.6|34168.6|0
1724973300000|2024-08-29 23:15:00|34212.1|34172.1|34210.7|34170.7|34213.5|34173.5|34209.3|34169.3|0
1724973600000|2024-08-29 23:20:00|34210|34170|34214.9|34174.9|34217.6|34177.6|34210|34170|0
1724973900000|2024-08-29 23:25:00|34215.5|34175.5|34215.6|34175.6|34216.9|34176.9|34212.8|34172.8|0
1724974200000|2024-08-29 23:30:00|34215.5|34175.5|34207.3|34167.3|34215.5|34175.5|34205.9|34165.9|0
1724974500000|2024-08-29 23:35:00|34207.2|34167.2|34205.9|34165.9|34210.7|34170.7|34205.2|34165.2|0
1724974800000|2024-08-29 23:40:00|34205.2|34165.2|34206.6|34166.6|34208.6|34168.6|34203.1|34163.1|0
1724975100000|2024-08-29 23:45:00|34207.3|34167.3|34213.5|34173.5|34214.9|34174.9|34205.2|34165.2|0
1724975400000|2024-08-29 23:50:00|34214.2|34174.2|34205.9|34165.9|34214.2|34174.2|34203.8|34163.8|0
1724975700000|2024-08-29 23:55:00|34205.2|34165.2|34205.2|34165.2|34208.6|34168.6|34205.2|34165.2|0
1724976000000|2024-08-30 00:00:00|34205.9|34165.9|34192.1|34152.1|34207.3|34167.3|34190|34150|0
1724976300000|2024-08-30 00:05:00|34192|34152|34175.7|34135.7|34193.4|34153.4|34171.6|34131.6|0
1724976600000|2024-08-30 00:10:00|34175|34135|34171.6|34131.6|34180.3|34140.3|34170.9|34130.9|0
1724976900000|2024-08-30 00:15:00|34172.3|34132.3|34190.5|34150.5|34203.9|34163.9|34172.3|34132.3|0
1724977200000|2024-08-30 00:20:00|34190.6|34150.6|34197.5|34157.5|34204|34164|34183.8|34143.8|0
1724977500000|2024-08-30 00:25:00|34197.4|34157.4|34218.1|34178.1|34224.8|34184.8|34197.4|34157.4|0
1724977800000|2024-08-30 00:30:00|34218.2|34178.2|34224.9|34184.9|34238.5|34198.5|34218.1|34178.1|0
1724978100000|2024-08-30 00:35:00|34225|34185|34218.3|34178.3|34225.1|34185.1|34218.2|34178.2|0
1724978400000|2024-08-30 00:40:00|34218.2|34178.2|34225|34185|34225|34185|34218.2|34178.2|0
1724978700000|2024-08-30 00:45:00|34224.9|34184.9|34225|34185|34225|34185|34211.5|34171.5|0
1724979000000|2024-08-30 00:50:00|34224.9|34184.9|34211.6|34171.6|34225|34185|34211.5|34171.5|0
1724979300000|2024-08-30 00:55:00|34218.3|34178.3|34211.6|34171.6|34225.2|34185.2|34211.6|34171.6|0
1724979600000|2024-08-30 01:00:00|34211.7|34171.7|34232.1|34192.1|34232.1|34192.1|34211.7|34171.7|0
1724979900000|2024-08-30 01:05:00|34232|34192|34221.7|34181.7|34238.7|34198.7|34218.4|34178.4|0
1724980200000|2024-08-30 01:10:00|34218.4|34178.4|34218.3|34178.3|34225.1|34185.1|34218.3|34178.3|0
1724980500000|2024-08-30 01:15:00|34218.2|34178.2|34211.4|34171.4|34221.6|34181.6|34211.4|34171.4|0
1724980800000|2024-08-30 01:20:00|34211.5|34171.5|34221.4|34181.4|34224.8|34184.8|34211.3|34171.3|0
1724981100000|2024-08-30 01:25:00|34224.8|34184.8|34211.2|34171.2|34224.8|34184.8|34211.1|34171.1|0
1724981400000|2024-08-30 01:30:00|34217.9|34177.9|34231.5|34191.5|34231.6|34191.6|34211.2|34171.2|0
1724981700000|2024-08-30 01:35:00|34231.6|34191.6|34228.4|34188.4|34231.7|34191.7|34224.8|34184.8|0
1724982000000|2024-08-30 01:40:00|34231.7|34191.7|34231.7|34191.7|34231.8|34191.8|34228.3|34188.3|0
1724982300000|2024-08-30 01:45:00|34231.6|34191.6|34231.7|34191.7|34238.6|34198.6|34231.6|34191.6|0
1724982600000|2024-08-30 01:50:00|34231.8|34191.8|34238.4|34198.4|34238.5|34198.5|34231.7|34191.7|0
1724982900000|2024-08-30 01:55:00|34231.7|34191.7|34231.5|34191.5|34238.4|34198.4|34224.8|34184.8|0
1724983200000|2024-08-30 02:00:00|34224.8|34184.8|34238.5|34198.5|34245.3|34205.3|34224.8|34184.8|0
1724983500000|2024-08-30 02:05:00|34241.8|34201.8|34231.6|34191.6|34241.8|34201.8|34231.5|34191.5|0
1724983800000|2024-08-30 02:10:00|34231.7|34191.7|34238.4|34198.4|34245.1|34205.1|34231.7|34191.7|0
1724984100000|2024-08-30 02:15:00|34238.3|34198.3|34238.5|34198.5|34245.1|34205.1|34238.3|34198.3|0
1724984400000|2024-08-30 02:20:00|34245.2|34205.2|34245.4|34205.4|34245.4|34205.4|34238.5|34198.5|0
1724984700000|2024-08-30 02:25:00|34245.5|34205.5|34252.2|34212.2|34252.2|34212.2|34245.4|34205.4|0
1724985000000|2024-08-30 02:30:00|34252.3|34212.3|34258.3|34218.3|34258.4|34218.4|34252.2|34212.2|0
1724985300000|2024-08-30 02:35:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724985600000|2024-08-30 02:40:00|34258.4|34218.4|34258.3|34218.3|34258.4|34218.4|34251.6|34211.6|0
1724985900000|2024-08-30 02:45:00|34258.4|34218.4|34258.4|34218.4|34258.4|34218.4|34258.3|34218.3|0
1724986200000|2024-08-30 02:50:00|34258.3|34218.3|34258.3|34218.3|34258.4|34218.4|34258.3|34218.3|0
1724986500000|2024-08-30 02:55:00|34258.2|34218.2|34265.1|34225.1|34265.2|34225.2|34251.5|34211.5|0
1724986800000|2024-08-30 03:00:00|34258.5|34218.5|34251.6|34211.6|34265.2|34225.2|34244.8|34204.8|0
1724987100000|2024-08-30 03:05:00|34251.5|34211.5|34237.9|34197.9|34251.5|34211.5|34234.6|34194.6|0
1724987400000|2024-08-30 03:10:00|34238|34198|34231.2|34191.2|34238|34198|34231.1|34191.1|0
1724987700000|2024-08-30 03:15:00|34231.1|34191.1|34231.1|34191.1|34237.9|34197.9|34231.1|34191.1|0
1724988000000|2024-08-30 03:20:00|34231.2|34191.2|34224.3|34184.3|34231.2|34191.2|34224.3|34184.3|0
1724988300000|2024-08-30 03:25:00|34224.4|34184.4|34224.4|34184.4|34224.5|34184.5|34224.4|34184.4|0
1724988600000|2024-08-30 03:30:00|34224.5|34184.5|34224.5|34184.5|34224.5|34184.5|34224.4|34184.4|0
1724988900000|2024-08-30 03:35:00|34224.4|34184.4|34217.7|34177.7|34224.4|34184.4|34217.6|34177.6|0
1724989200000|2024-08-30 03:40:00|34217.6|34177.6|34217.6|34177.6|34217.7|34177.7|34210.7|34170.7|0
1724989500000|2024-08-30 03:45:00|34217.7|34177.7|34217.7|34177.7|34224.5|34184.5|34217.6|34177.6|0
1724989800000|2024-08-30 03:50:00|34217.8|34177.8|34217.8|34177.8|34224.6|34184.6|34217.7|34177.7|0
1724990100000|2024-08-30 03:55:00|34217.7|34177.7|34224.5|34184.5|34224.6|34184.6|34217.7|34177.7|0
1724990400000|2024-08-30 04:00:00|34224.6|34184.6|34214.4|34174.4|34224.6|34184.6|34214.4|34174.4|0
1724990700000|2024-08-30 04:05:00|34211|34171|34211|34171|34211.1|34171.1|34211|34171|0
1724991000000|2024-08-30 04:10:00|34211.1|34171.1|34204.3|34164.3|34211.1|34171.1|34204.2|34164.2|0
1724991300000|2024-08-30 04:15:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34197.4|34157.4|0
1724991600000|2024-08-30 04:20:00|34197.6|34157.6|34204.3|34164.3|34204.3|34164.3|34197.6|34157.6|0
1724991900000|2024-08-30 04:25:00|34204.2|34164.2|34197.5|34157.5|34204.3|34164.3|34190.8|34150.8|0
1724992200000|2024-08-30 04:30:00|34197.4|34157.4|34204.4|34164.4|34204.4|34164.4|34190.7|34150.7|0
1724992500000|2024-08-30 04:35:00|34211.1|34171.1|34211.2|34171.2|34211.2|34171.2|34204.4|34164.4|0
1724992800000|2024-08-30 04:40:00|34211.3|34171.3|34224.7|34184.7|34224.8|34184.8|34211.2|34171.2|0
1724993100000|2024-08-30 04:45:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724993400000|2024-08-30 04:50:00|34231.6|34191.6|34231.5|34191.5|34238.3|34198.3|34231.5|34191.5|0
1724993700000|2024-08-30 04:55:00|34224.8|34184.8|34231.5|34191.5|34231.5|34191.5|34224.7|34184.7|0
1724994000000|2024-08-30 05:00:00|34224.8|34184.8|34238.1|34198.1|34244.9|34204.9|34218.1|34178.1|0
1724994300000|2024-08-30 05:05:00|34238.2|34198.2|34238.1|34198.1|34244.9|34204.9|34231.4|34191.4|0
1724994600000|2024-08-30 05:10:00|34231.4|34191.4|34238.1|34198.1|34244.8|34204.8|34231.4|34191.4|0
1724994900000|2024-08-30 05:15:00|34238|34198|34231.4|34191.4|34238.1|34198.1|34231.4|34191.4|0
1724995200000|2024-08-30 05:20:00|34231.3|34191.3|34231.3|34191.3|34231.3|34191.3|34224.5|34184.5|0
1724995500000|2024-08-30 05:25:00|34231.2|34191.2|34231.2|34191.2|34238.1|34198.1|34224.5|34184.5|0
1724995800000|2024-08-30 05:30:00|34237.9|34197.9|34231.3|34191.3|34238.1|34198.1|34231.2|34191.2|0
1724996100000|2024-08-30 05:35:00|34231.4|34191.4|34251.8|34211.8|34251.8|34211.8|34231.4|34191.4|0
1724996400000|2024-08-30 05:40:00|34251.9|34211.9|34251.9|34211.9|34258.6|34218.6|34251.7|34211.7|0
1724996700000|2024-08-30 05:45:00|34252|34212|34265.2|34225.2|34265.2|34225.2|34251.8|34211.8|0
1724997000000|2024-08-30 05:50:00|34271.9|34231.9|34271.9|34231.9|34285.3|34245.3|34258.5|34218.5|0
1724997300000|2024-08-30 05:55:00|34278.6|34238.6|34258.1|34218.1|34285.4|34245.4|34251.3|34211.3|0
1724997600000|2024-08-30 06:00:00|34248.1|34233.1|34228.1|34213.1|34263.1|34248.1|34218.1|34203.1|41
1724997900000|2024-08-30 06:05:00|34230.6|34215.6|34253.1|34238.1|34255.6|34240.6|34228.1|34213.1|20
1724998200000|2024-08-30 06:10:00|34255.6|34240.6|34248.1|34233.1|34263.1|34248.1|34243.1|34228.1|24
1724998500000|2024-08-30 06:15:00|34245.6|34230.6|34243.1|34228.1|34253.1|34238.1|34243.1|34228.1|8
1724998800000|2024-08-30 06:20:00|34245.6|34230.6|34253.1|34238.1|34258.1|34243.1|34235.6|34220.6|31
1724999100000|2024-08-30 06:25:00|34250.6|34235.6|34240.6|34225.6|34255.6|34240.6|34240.6|34225.6|13
1724999400000|2024-08-30 06:30:00|34238.1|34223.1|34243.1|34228.1|34248.1|34233.1|34230.6|34215.6|29
1724999700000|2024-08-30 06:35:00|34240.6|34225.6|34228.1|34213.1|34243.1|34228.1|34220.6|34205.6|9
1725000000000|2024-08-30 06:40:00|34223.1|34208.1|34225.6|34210.6|34230.6|34215.6|34223.1|34208.1|9
1725000300000|2024-08-30 06:45:00|34223.1|34208.1|34233.1|34218.1|34235.6|34220.6|34220.6|34205.6|13
1725000600000|2024-08-30 06:50:00|34230.6|34215.6|34228.1|34213.1|34235.6|34220.6|34223.1|34208.1|13
1725000900000|2024-08-30 06:55:00|34230.6|34215.6|34243.1|34228.1|34253.1|34238.1|34228.1|34213.1|61
1725001200000|2024-08-30 07:00:00|34240.6|34225.6|34285.6|34270.6|34305.6|34290.6|34230.6|34215.6|309
1725001500000|2024-08-30 07:05:00|34283.1|34268.1|34283.1|34268.1|34290.6|34275.6|34253.1|34238.1|172
1725001800000|2024-08-30 07:10:00|34280.6|34265.6|34350.6|34335.6|34350.6|34335.6|34260.6|34245.6|220
1725002100000|2024-08-30 07:15:00|34348.1|34333.1|34368.1|34353.1|34385.6|34370.6|34335.6|34320.6|233
1725002400000|2024-08-30 07:20:00|34370.6|34355.6|34355.6|34340.6|34380.6|34365.6|34353.1|34338.1|123
1725002700000|2024-08-30 07:25:00|34350.6|34335.6|34380.6|34365.6|34380.6|34365.6|34350.6|34335.6|156
1725003000000|2024-08-30 07:30:00|34385.6|34370.6|34405.6|34390.6|34405.6|34390.6|34383.1|34368.1|143
1725003300000|2024-08-30 07:35:00|34408.1|34393.1|34445.6|34430.6|34445.6|34430.6|34405.6|34390.6|173
1725003600000|2024-08-30 07:40:00|34444.6|34429.6|34439.6|34424.6|34452.1|34437.1|34432.1|34417.1|192
1725003900000|2024-08-30 07:45:00|34437.1|34422.1|34412.1|34397.1|34454.6|34439.6|34404.6|34389.6|109
1725004200000|2024-08-30 07:50:00|34409.6|34394.6|34409.6|34394.6|34414.6|34399.6|34402.1|34387.1|74
1725004500000|2024-08-30 07:55:00|34412.1|34397.1|34414.6|34399.6|34434.6|34419.6|34409.6|34394.6|65
1725004800000|2024-08-30 08:00:00|34417.1|34402.1|34414.6|34399.6|34419.6|34404.6|34404.6|34389.6|85
1725005100000|2024-08-30 08:05:00|34419.6|34404.6|34414.6|34399.6|34424.6|34409.6|34404.6|34389.6|89
1725005400000|2024-08-30 08:10:00|34417.1|34402.1|34437.1|34422.1|34439.6|34424.6|34417.1|34402.1|51
1725005700000|2024-08-30 08:15:00|34434.6|34419.6|34427.1|34412.1|34442.1|34427.1|34424.6|34409.6|64
1725006000000|2024-08-30 08:20:00|34424.6|34409.6|34402.1|34387.1|34429.6|34414.6|34399.6|34384.6|80
1725006300000|2024-08-30 08:25:00|34399.6|34384.6|34424.6|34409.6|34429.6|34414.6|34399.6|34384.6|52
1725006600000|2024-08-30 08:30:00|34422.1|34407.1|34427.1|34412.1|34429.6|34414.6|34409.6|34394.6|62
1725006900000|2024-08-30 08:35:00|34429.6|34414.6|34429.6|34414.6|34434.6|34419.6|34422.1|34407.1|76
1725007200000|2024-08-30 08:40:00|34434.6|34419.6|34419.6|34404.6|34434.6|34419.6|34414.6|34399.6|35
1725007500000|2024-08-30 08:45:00|34417.1|34402.1|34404.6|34389.6|34427.1|34412.1|34404.6|34389.6|64
1725007800000|2024-08-30 08:50:00|34407.1|34392.1|34402.1|34387.1|34409.6|34394.6|34389.6|34374.6|78
1725008100000|2024-08-30 08:55:00|34399.6|34384.6|34399.6|34384.6|34407.1|34392.1|34397.1|34382.1|18
1725008400000|2024-08-30 09:00:00|34397.1|34382.1|34419.6|34404.6|34424.6|34409.6|34384.6|34369.6|100
1725008700000|2024-08-30 09:05:00|34414.6|34399.6|34417.1|34402.1|34419.6|34404.6|34404.6|34389.6|56
1725009000000|2024-08-30 09:10:00|34432.1|34417.1|34439.6|34424.6|34442.1|34427.1|34432.1|34417.1|90
1725009300000|2024-08-30 09:15:00|34442.1|34427.1|34432.1|34417.1|34444.6|34429.6|34432.1|34417.1|84
1725009600000|2024-08-30 09:20:00|34434.6|34419.6|34439.6|34424.6|34439.6|34424.6|34429.6|34414.6|54
1725009900000|2024-08-30 09:25:00|34437.1|34422.1|34419.6|34404.6|34439.6|34424.6|34419.6|34404.6|63
1725010200000|2024-08-30 09:30:00|34417.1|34402.1|34389.6|34374.6|34419.6|34404.6|34387.1|34372.1|110
1725010500000|2024-08-30 09:35:00|34387.1|34372.1|34409.6|34394.6|34409.6|34394.6|34387.1|34372.1|51
1725010800000|2024-08-30 09:40:00|34407.1|34392.1|34399.6|34384.6|34409.6|34394.6|34394.6|34379.6|30
1725011100000|2024-08-30 09:45:00|34402.1|34387.1|34412.1|34397.1|34412.1|34397.1|34399.6|34384.6|42
1725011400000|2024-08-30 09:50:00|34409.6|34394.6|34414.6|34399.6|34414.6|34399.6|34404.6|34389.6|46
1725011700000|2024-08-30 09:55:00|34417.1|34402.1|34409.6|34394.6|34422.1|34407.1|34404.6|34389.6|66
1725012000000|2024-08-30 10:00:00|34407.1|34392.1|34397.1|34382.1|34407.1|34392.1|34389.6|34374.6|77
1725012300000|2024-08-30 10:05:00|34399.6|34384.6|34389.6|34374.6|34407.1|34392.1|34387.1|34372.1|51
1725012600000|2024-08-30 10:10:00|34392.1|34377.1|34397.1|34382.1|34399.6|34384.6|34379.6|34364.6|53
1725012900000|2024-08-30 10:15:00|34394.6|34379.6|34387.1|34372.1|34394.6|34379.6|34379.6|34364.6|35
1725013200000|2024-08-30 10:20:00|34384.6|34369.6|34369.6|34354.6|34389.6|34374.6|34369.6|34354.6|27
1725013500000|2024-08-30 10:25:00|34372.1|34357.1|34384.6|34369.6|34384.6|34369.6|34372.1|34357.1|26
1725013800000|2024-08-30 10:30:00|34382.1|34367.1|34367.1|34352.1|34384.6|34369.6|34364.6|34349.6|38
1725014100000|2024-08-30 10:35:00|34369.6|34354.6|34374.6|34359.6|34379.6|34364.6|34359.6|34344.6|44
1725014400000|2024-08-30 10:40:00|34377.1|34362.1|34389.6|34374.6|34389.6|34374.6|34374.6|34359.6|25
1725014700000|2024-08-30 10:45:00|34392.1|34377.1|34399.6|34384.6|34404.6|34389.6|34389.6|34374.6|52
1725015000000|2024-08-30 10:50:00|34404.6|34389.6|34404.6|34389.6|34409.6|34394.6|34399.6|34384.6|32
1725015300000|2024-08-30 10:55:00|34407.1|34392.1|34419.6|34404.6|34419.6|34404.6|34399.6|34384.6|41
1725015600000|2024-08-30 11:00:00|34424.6|34409.6|34429.6|34414.6|34439.6|34424.6|34419.6|34404.6|130
1725015900000|2024-08-30 11:05:00|34432.1|34417.1|34429.6|34414.6|34434.6|34419.6|34424.6|34409.6|29
1725016200000|2024-08-30 11:10:00|34432.1|34417.1|34419.6|34404.6|34434.6|34419.6|34417.1|34402.1|40
1725016500000|2024-08-30 11:15:00|34417.1|34402.1|34419.6|34404.6|34429.6|34414.6|34417.1|34402.1|16
1725016800000|2024-08-30 11:20:00|34417.1|34402.1|34404.6|34389.6|34417.1|34402.1|34402.1|34387.1|14
1725017100000|2024-08-30 11:25:00|34402.1|34387.1|34407.1|34392.1|34414.6|34399.6|34402.1|34387.1|27
1725017400000|2024-08-30 11:30:00|34404.6|34389.6|34409.6|34394.6|34414.6|34399.6|34404.6|34389.6|12
1725017700000|2024-08-30 11:35:00|34414.6|34399.6|34399.6|34384.6|34414.6|34399.6|34399.6|34384.6|14
1725018000000|2024-08-30 11:40:00|34398.3|34383.3|34383.3|34368.3|34400.8|34385.8|34383.3|34368.3|29
1725018300000|2024-08-30 11:45:00|34385.8|34370.8|34385.8|34370.8|34393.3|34378.3|34385.8|34370.8|22
1725018600000|2024-08-30 11:50:00|34388.3|34373.3|34398.3|34383.3|34398.3|34383.3|34385.8|34370.8|28
1725018900000|2024-08-30 11:55:00|34395.8|34380.8|34398.3|34383.3|34403.3|34388.3|34393.3|34378.3|33
1725019200000|2024-08-30 12:00:00|34400.8|34385.8|34423.3|34408.3|34423.3|34408.3|34398.3|34383.3|90
1725019500000|2024-08-30 12:05:00|34428.3|34413.3|34423.3|34408.3|34428.3|34413.3|34418.3|34403.3|47
1725019800000|2024-08-30 12:10:00|34425.8|34410.8|34423.3|34408.3|34428.3|34413.3|34418.3|34403.3|40
1725020100000|2024-08-30 12:15:00|34425.8|34410.8|34428.3|34413.3|34428.3|34413.3|34423.3|34408.3|22
1725020400000|2024-08-30 12:20:00|34430.8|34415.8|34433.3|34418.3|34443.3|34428.3|34428.3|34413.3|103
1725020700000|2024-08-30 12:25:00|34435.8|34420.8|34443.3|34428.3|34450.8|34435.8|34433.3|34418.3|132
1725021000000|2024-08-30 12:30:00|34438.3|34423.3|34433.3|34418.3|34448.3|34433.3|34428.3|34413.3|112
1725021300000|2024-08-30 12:35:00|34438.3|34423.3|34438.3|34423.3|34443.3|34428.3|34428.3|34413.3|90
1725021600000|2024-08-30 12:40:00|34435.8|34420.8|34423.3|34408.3|34448.3|34433.3|34423.3|34408.3|62
1725021900000|2024-08-30 12:45:00|34420.8|34405.8|34408.3|34393.3|34423.3|34408.3|34403.3|34388.3|63
1725022200000|2024-08-30 12:50:00|34405.8|34390.8|34390.8|34375.8|34408.3|34393.3|34388.3|34373.3|57
1725022500000|2024-08-30 12:55:00|34393.3|34378.3|34403.3|34388.3|34403.3|34388.3|34390.8|34375.8|44
1725022800000|2024-08-30 13:00:00|34405.8|34390.8|34398.3|34383.3|34405.8|34390.8|34378.3|34363.3|60
1725023100000|2024-08-30 13:05:00|34403.3|34388.3|34403.3|34388.3|34408.3|34393.3|34398.3|34383.3|71
1725023400000|2024-08-30 13:10:00|34405.8|34390.8|34388.3|34373.3|34405.8|34390.8|34378.3|34363.3|102
1725023700000|2024-08-30 13:15:00|34385.8|34370.8|34388.3|34373.3|34403.3|34388.3|34380.8|34365.8|77
1725024000000|2024-08-30 13:20:00|34385.8|34370.8|34385.8|34370.8|34393.3|34378.3|34378.3|34363.3|44
1725024300000|2024-08-30 13:25:00|34383.3|34368.3|34403.3|34388.3|34408.3|34393.3|34383.3|34368.3|52
1725024600000|2024-08-30 13:30:00|34400.8|34385.8|34378.3|34363.3|34405.8|34390.8|34373.3|34358.3|81
1725024900000|2024-08-30 13:35:00|34380.8|34365.8|34388.3|34373.3|34393.3|34378.3|34378.3|34363.3|68
1725025200000|2024-08-30 13:40:00|34390.8|34375.8|34390.8|34375.8|34395.8|34380.8|34388.3|34373.3|525
1725025500000|2024-08-30 13:45:00|34393.3|34378.3|34368.3|34353.3|34395.8|34380.8|34368.3|34353.3|89
1725025800000|2024-08-30 13:50:00|34363.3|34348.3|34398.3|34383.3|34403.3|34388.3|34358.3|34343.3|125
1725026100000|2024-08-30 13:55:00|34400.8|34385.8|34405.8|34390.8|34408.3|34393.3|34395.8|34380.8|69
1725026400000|2024-08-30 14:00:00|34408.3|34393.3|34408.3|34393.3|34425.8|34410.8|34393.3|34378.3|149
1725026700000|2024-08-30 14:05:00|34413.3|34398.3|34423.3|34408.3|34423.3|34408.3|34398.3|34383.3|110
1725027000000|2024-08-30 14:10:00|34422.4|34407.4|34389.9|34374.9|34422.4|34407.4|34387.4|34372.4|85
1725027300000|2024-08-30 14:15:00|34387.4|34372.4|34397.4|34382.4|34402.4|34387.4|34377.4|34362.4|73
1725027600000|2024-08-30 14:20:00|34399.9|34384.9|34399.9|34384.9|34407.4|34392.4|34387.4|34372.4|56
1725027900000|2024-08-30 14:25:00|34397.4|34382.4|34394.9|34379.9|34402.4|34387.4|34387.4|34372.4|68
1725028200000|2024-08-30 14:30:00|34397.4|34382.4|34392.4|34377.4|34417.4|34402.4|34392.4|34377.4|118
1725028500000|2024-08-30 14:35:00|34394.9|34379.9|34387.4|34372.4|34402.4|34387.4|34377.4|34362.4|87
1725028800000|2024-08-30 14:40:00|34384.9|34369.9|34367.4|34352.4|34402.4|34387.4|34362.4|34347.4|129
1725029100000|2024-08-30 14:45:00|34364.9|34349.9|34382.4|34367.4|34387.4|34372.4|34364.9|34349.9|88
1725029400000|2024-08-30 14:50:00|34379.9|34364.9|34372.4|34357.4|34382.4|34367.4|34372.4|34357.4|69
1725029700000|2024-08-30 14:55:00|34377.4|34362.4|34372.4|34357.4|34392.4|34377.4|34369.9|34354.9|142
1725030000000|2024-08-30 15:00:00|34369.9|34354.9|34372.4|34357.4|34387.4|34372.4|34367.4|34352.4|145
1725030300000|2024-08-30 15:05:00|34377.4|34362.4|34384.9|34369.9|34387.4|34372.4|34367.4|34352.4|94
1725030600000|2024-08-30 15:10:00|34382.4|34367.4|34394.9|34379.9|34397.4|34382.4|34377.4|34362.4|130
1725030900000|2024-08-30 15:15:00|34392.4|34377.4|34387.4|34372.4|34397.4|34382.4|34387.4|34372.4|140
1725031200000|2024-08-30 15:20:00|34384.9|34369.9|34387.4|34372.4|34397.4|34382.4|34382.4|34367.4|158
1725031500000|2024-08-30 15:25:00|34382.4|34367.4|34367.4|34352.4|34382.4|34367.4|34362.4|34347.4|1754
1725031800000|2024-08-30 15:30:00|34372.4|34357.4|34359.9|34344.9|34372.4|34357.4|34334.9|34319.9|449
1725032100000|2024-08-30 15:35:00|34362.4|34347.4|34372.4|34357.4|34382.4|34367.4|34357.4|34342.4|254
1725032400000|2024-08-30 15:40:00|34374.9|34359.9|34379.9|34364.9|34387.4|34372.4|34372.4|34357.4|202
1725032700000|2024-08-30 15:45:00|34382.4|34367.4|34382.4|34367.4|34397.4|34382.4|34377.4|34362.4|61
1725033000000|2024-08-30 15:50:00|34384.9|34364.9|34389.9|34369.9|34389.9|34369.9|34379.9|34359.9|36
1725033300000|2024-08-30 15:55:00|34384.9|34364.9|34369.9|34349.9|34389.9|34369.9|34364.9|34344.9|34
1725033600000|2024-08-30 16:00:00|34364.9|34344.9|34369.9|34349.9|34369.9|34349.9|34339.9|34319.9|49
1725033900000|2024-08-30 16:05:00|34364.9|34344.9|34379.9|34354.9|34379.9|34359.9|34364.9|34344.9|19
1725034200000|2024-08-30 16:10:00|34384.9|34359.9|34384.9|34364.9|34389.9|34369.9|34379.9|34354.9|26
1725034500000|2024-08-30 16:15:00|34379.9|34359.9|34369.9|34349.9|34389.9|34364.9|34364.9|34344.9|5
1725034800000|2024-08-30 16:20:00|34364.9|34344.9|34359.9|34339.9|34374.9|34354.9|34359.9|34339.9|11
1725035100000|2024-08-30 16:25:00|34364.9|34344.9|34344.9|34324.9|34369.9|34344.9|34339.9|34319.9|25
1725035400000|2024-08-30 16:30:00|34339.9|34319.9|34309.9|34289.9|34344.9|34324.9|34309.9|34289.9|47
1725035700000|2024-08-30 16:35:00|34314.9|34294.9|34309.9|34284.9|34314.9|34294.9|34294.9|34269.9|54
1725036000000|2024-08-30 16:40:00|34304.9|34289.9|34314.9|34289.9|34314.9|34294.9|34304.9|34284.9|46
1725036300000|2024-08-30 16:45:00|34309.9|34284.9|34314.9|34294.9|34324.9|34299.9|34304.9|34284.9|66
1725036600000|2024-08-30 16:50:00|34319.9|34299.9|34334.9|34314.9|34339.9|34319.9|34314.9|34299.9|46
1725036900000|2024-08-30 16:55:00|34339.9|34309.9|34344.9|34319.9|34349.9|34329.9|34334.9|34309.9|22
1725037200000|2024-08-30 17:00:00|34339.9|34324.9|34349.9|34329.9|34354.9|34334.9|34339.9|34319.9|15
1725037500000|2024-08-30 17:05:00|34344.9|34324.9|34334.9|34314.9|34344.9|34329.9|34329.9|34309.9|5
1725037800000|2024-08-30 17:10:00|34339.9|34309.9|34344.9|34324.9|34349.9|34324.9|34334.9|34309.9|15
1725038100000|2024-08-30 17:15:00|34349.9|34319.9|34324.9|34299.9|34349.9|34324.9|34319.9|34299.9|11
1725038400000|2024-08-30 17:20:00|34329.9|34304.9|34324.9|34304.9|34334.9|34314.9|34319.9|34299.9|12
1725038700000|2024-08-30 17:25:00|34329.9|34299.9|34334.9|34314.9|34339.9|34319.9|34324.9|34299.9|3
1725039000000|2024-08-30 17:30:00|34339.9|34319.9|34344.9|34324.9|34349.9|34329.9|34334.9|34309.9|3
1725039300000|2024-08-30 17:35:00|34349.9|34329.9|34344.9|34319.9|34354.9|34329.9|34339.9|34319.9|6
1725039600000|2024-08-30 17:40:00|34339.9|34324.9|34344.9|34324.9|34354.9|34329.9|34339.9|34319.9|7
1725039900000|2024-08-30 17:45:00|34339.9|34319.9|34344.9|34319.9|34349.9|34324.9|34334.9|34314.9|10
1725040200000|2024-08-30 17:50:00|34339.9|34324.9|34349.9|34329.9|34349.9|34329.9|34339.9|34319.9|7
1725040500000|2024-08-30 17:55:00|34344.9|34324.9|34334.9|34309.9|34349.9|34329.9|34329.9|34309.9|6
1725040800000|2024-08-30 18:00:00|34339.9|34314.9|34339.9|34319.9|34344.9|34319.9|34329.9|34304.9|5
1725041100000|2024-08-30 18:05:00|34344.9|34324.9|34354.9|34329.9|34359.9|34334.9|34339.9|34319.9|11
1725041400000|2024-08-30 18:10:00|34349.9|34334.9|34359.9|34334.9|34364.9|34339.9|34349.9|34329.9|4
1725041700000|2024-08-30 18:15:00|34364.9|34339.9|34359.9|34334.9|34364.9|34344.9|34354.9|34334.9|5
1725042000000|2024-08-30 18:20:00|34364.9|34339.9|34359.9|34339.9|34364.9|34344.9|34359.9|34339.9|4
1725042300000|2024-08-30 18:25:00|34364.9|34344.9|34349.9|34334.9|34374.9|34354.9|34349.9|34329.9|9
1725042600000|2024-08-30 18:30:00|34347.4|34332.4|34354.9|34339.9|34357.4|34342.4|34347.4|34332.4|9
1725042900000|2024-08-30 18:35:00|34357.4|34342.4|34359.9|34344.9|34362.4|34347.4|34352.4|34337.4|5
1725043200000|2024-08-30 18:40:00|34362.4|34347.4|34359.9|34344.9|34369.9|34354.9|34357.4|34342.4|1
1725043500000|2024-08-30 18:45:00|34362.4|34347.4|34374.9|34359.9|34374.9|34359.9|34359.9|34344.9|16
1725043800000|2024-08-30 18:50:00|34377.4|34362.4|34379.9|34364.9|34389.9|34374.9|34374.9|34359.9|41
1725044100000|2024-08-30 18:55:00|34382.4|34367.4|34379.9|34364.9|34382.4|34367.4|34374.9|34359.9|5
1725044400000|2024-08-30 19:00:00|34377.4|34362.4|34379.9|34364.9|34384.9|34369.9|34374.9|34359.9|1
1725044700000|2024-08-30 19:05:00|34377.4|34362.4|34379.9|34364.9|34384.9|34369.9|34377.4|34362.4|4
1725045000000|2024-08-30 19:10:00|34382.4|34367.4|34369.9|34354.9|34384.9|34369.9|34362.4|34347.4|10
1725045300000|2024-08-30 19:15:00|34367.4|34352.4|34379.9|34364.9|34379.9|34364.9|34364.9|34349.9|4
1725045600000|2024-08-30 19:20:00|34382.4|34367.4|34402.4|34387.4|34407.4|34392.4|34379.9|34364.9|7
1725045900000|2024-08-30 19:25:00|34399.9|34384.9|34417.4|34402.4|34419.9|34404.9|34394.9|34379.9|33
1725046200000|2024-08-30 19:30:00|34414.9|34399.9|34402.4|34387.4|34419.9|34404.9|34397.4|34382.4|18
1725046500000|2024-08-30 19:35:00|34404.9|34389.9|34419.9|34404.9|34419.9|34404.9|34404.9|34389.9|9
1725046800000|2024-08-30 19:40:00|34417.4|34402.4|34414.9|34399.9|34427.4|34412.4|34412.4|34397.4|13
1725047100000|2024-08-30 19:45:00|34412.4|34397.4|34422.4|34407.4|34422.4|34407.4|34409.9|34394.9|29
1725047400000|2024-08-30 19:50:00|34427.4|34412.4|34449.9|34434.9|34457.4|34442.4|34427.4|34412.4|61
1725047700000|2024-08-30 19:55:00|34452.4|34437.4|34464.9|34449.9|34472.4|34457.4|34449.9|34434.9|126
1725048000000|2024-08-30 20:00:00|34470.3|34430.3|34462.8|34422.8|34482|34442|34447.9|34407.9|0
1725048300000|2024-08-30 20:05:00|34463.9|34423.9|34467.1|34427.1|34474.6|34434.6|34461.7|34421.7|0
1725048600000|2024-08-30 20:10:00|34466.5|34426.5|34452.6|34412.6|34468.2|34428.2|34448.9|34408.9|0
1725048900000|2024-08-30 20:15:00|34452.1|34412.1|34468.2|34428.2|34470.3|34430.3|34452.1|34412.1|0
1725049200000|2024-08-30 20:20:00|34469.2|34429.2|34469.2|34429.2|34473.5|34433.5|34467.1|34427.1|0
1725049500000|2024-08-30 20:25:00|34468.7|34428.7|34473.5|34433.5|34474.6|34434.6|34468.7|34428.7|0
1725049800000|2024-08-30 20:30:00|34472.4|34432.4|34471.4|34431.4|34473.5|34433.5|34470.3|34430.3|0
1725050100000|2024-08-30 20:35:00|34470.8|34430.8|34469.2|34429.2|34470.8|34430.8|34467.1|34427.1|0
1725050400000|2024-08-30 20:40:00|34468.2|34428.2|34469.2|34429.2|34471.4|34431.4|34463.9|34423.9|0
1725050700000|2024-08-30 20:45:00|34468.2|34428.2|34462.8|34422.8|34469.2|34429.2|34462.8|34422.8|0
1725051000000|2024-08-30 20:50:00|34462.3|34422.3|34461.7|34421.7|34467.1|34427.1|34460.7|34420.7|0
1725051300000|2024-08-30 20:55:00|34461.2|34421.2|34461.2|34421.2|34467.1|34427.1|34458.5|34418.5|0
1725228000000|2024-09-01 22:00:00|34491.9|34451.9|34491.9|34451.9|34496.1|34456.1|34489.2|34449.2|0
1725228300000|2024-09-01 22:05:00|34492.4|34452.4|34487.6|34447.6|34492.9|34452.9|34487.6|34447.6|0
1725228600000|2024-09-01 22:10:00|34486.5|34446.5|34482.3|34442.3|34487.6|34447.6|34473.7|34433.7|0
1725228900000|2024-09-01 22:15:00|34482.8|34442.8|34476.9|34436.9|34484.4|34444.4|34476.9|34436.9|0
1725229200000|2024-09-01 22:20:00|34476.4|34436.4|34478.5|34438.5|34479.6|34439.6|34473.7|34433.7|0
1725229500000|2024-09-01 22:25:00|34478|34438|34474.8|34434.8|34479|34439|34474.8|34434.8|0
1725229800000|2024-09-01 22:30:00|34473.7|34433.7|34475.8|34435.8|34477.4|34437.4|34473.7|34433.7|0
1725230100000|2024-09-01 22:35:00|34474.8|34434.8|34472.6|34432.6|34475.3|34435.3|34470.5|34430.5|0
1725230400000|2024-09-01 22:40:00|34473.1|34433.1|34469.4|34429.4|34474.8|34434.8|34468.4|34428.4|0
1725230700000|2024-09-01 22:45:00|34470.5|34430.5|34461.9|34421.9|34470.5|34430.5|34460.9|34420.9|0
1725231000000|2024-09-01 22:50:00|34461.4|34421.4|34464.1|34424.1|34467.3|34427.3|34461.4|34421.4|0
1725231300000|2024-09-01 22:55:00|34463.5|34423.5|34465.2|34425.2|34466.2|34426.2|34462.5|34422.5|0
1725231600000|2024-09-01 23:00:00|34465.7|34425.7|34465.7|34425.7|34470.5|34430.5|34464.1|34424.1|0
1725231900000|2024-09-01 23:05:00|34466.2|34426.2|34467.3|34427.3|34469.4|34429.4|34465.2|34425.2|0
1725232200000|2024-09-01 23:10:00|34467.8|34427.8|34466.2|34426.2|34470.5|34430.5|34466.2|34426.2|0
1725232500000|2024-09-01 23:15:00|34466.7|34426.7|34467.3|34427.3|34469.4|34429.4|34465.2|34425.2|0
1725232800000|2024-09-01 23:20:00|34466.7|34426.7|34471.6|34431.6|34473.7|34433.7|34466.2|34426.2|0
1725233100000|2024-09-01 23:25:00|34471|34431|34469.4|34429.4|34471.6|34431.6|34469.4|34429.4|0
1725233400000|2024-09-01 23:30:00|34470.5|34430.5|34472.6|34432.6|34475.8|34435.8|34470.5|34430.5|0
1725233700000|2024-09-01 23:35:00|34473.1|34433.1|34471.6|34431.6|34474.8|34434.8|34471.6|34431.6|0
1725234000000|2024-09-01 23:40:00|34470.5|34430.5|34469.4|34429.4|34471.6|34431.6|34468.4|34428.4|0
1725234300000|2024-09-01 23:45:00|34469.9|34429.9|34473.1|34433.1|34474.8|34434.8|34468.4|34428.4|0
1725234600000|2024-09-01 23:50:00|34472.6|34432.6|34471.6|34431.6|34473.7|34433.7|34470.5|34430.5|0
1725234900000|2024-09-01 23:55:00|34472.1|34432.1|34464.1|34424.1|34472.6|34432.6|34461.9|34421.9|0
1725235200000|2024-09-02 00:00:00|34465.2|34425.2|34463|34423|34466.2|34426.2|34460.9|34420.9|0
1725235500000|2024-09-02 00:05:00|34464.1|34424.1|34465.2|34425.2|34468.4|34428.4|34461.9|34421.9|0
1725235800000|2024-09-02 00:10:00|34464.6|34424.6|34463|34423|34465.2|34425.2|34459.8|34419.8|0
1725236100000|2024-09-02 00:15:00|34463.5|34423.5|34468.4|34428.4|34469.4|34429.4|34463|34423|0
1725236400000|2024-09-02 00:20:00|34469.4|34429.4|34470.5|34430.5|34474.8|34434.8|34469.4|34429.4|0
1725236700000|2024-09-02 00:25:00|34471.6|34431.6|34476.1|34436.1|34478.3|34438.3|34471.6|34431.6|0
1725237000000|2024-09-02 00:30:00|34477.2|34437.2|34476.1|34436.1|34479.3|34439.3|34475.1|34435.1|0
1725237300000|2024-09-02 00:35:00|34477.2|34437.2|34478.3|34438.3|34480.4|34440.4|34476.1|34436.1|0
1725237600000|2024-09-02 00:40:00|34478.8|34438.8|34478.3|34438.3|34480.4|34440.4|34475.1|34435.1|0
1725237900000|2024-09-02 00:45:00|34478.8|34438.8|34482.5|34442.5|34483.6|34443.6|34477.7|34437.7|0
1725238200000|2024-09-02 00:50:00|34483.6|34443.6|34486.8|34446.8|34487.9|34447.9|34482.5|34442.5|0
1725238500000|2024-09-02 00:55:00|34487.3|34447.3|34481.5|34441.5|34491.1|34451.1|34481.5|34441.5|0
1725238800000|2024-09-02 01:00:00|34482.5|34442.5|34484.7|34444.7|34490.5|34450.5|34482.5|34442.5|0
1725239100000|2024-09-02 01:05:00|34484.1|34444.1|34492.2|34452.2|34493.2|34453.2|34483.6|34443.6|0
1725239400000|2024-09-02 01:10:00|34491.6|34451.6|34493.2|34453.2|34494.3|34454.3|34490|34450|0
1725239700000|2024-09-02 01:15:00|34492.7|34452.7|34493.2|34453.2|34493.7|34453.7|34491.1|34451.1|0
1725240000000|2024-09-02 01:20:00|34493.7|34453.7|34495.4|34455.4|34496.4|34456.4|34493.2|34453.2|0
1725240300000|2024-09-02 01:25:00|34494.8|34454.8|34494.3|34454.3|34497.5|34457.5|34493.2|34453.2|0
1725240600000|2024-09-02 01:30:00|34495.4|34455.4|34495.9|34455.9|34499.6|34459.6|34495.4|34455.4|0
1725240900000|2024-09-02 01:35:00|34495.4|34455.4|34496.4|34456.4|34497|34457|34493.2|34453.2|0
1725241200000|2024-09-02 01:40:00|34497|34457|34492.2|34452.2|34497|34457|34492.2|34452.2|0
1725241500000|2024-09-02 01:45:00|34492.7|34452.7|34497.5|34457.5|34498.6|34458.6|34492.2|34452.2|0
1725241800000|2024-09-02 01:50:00|34497|34457|34493.2|34453.2|34497.5|34457.5|34492.2|34452.2|0
1725242100000|2024-09-02 01:55:00|34492.7|34452.7|34495.4|34455.4|34495.4|34455.4|34492.2|34452.2|0
1725242400000|2024-09-02 02:00:00|34494.3|34454.3|34483.6|34443.6|34494.3|34454.3|34481.5|34441.5|0
1725242700000|2024-09-02 02:05:00|34483.1|34443.1|34484.7|34444.7|34484.7|34444.7|34479.3|34439.3|0
1725243000000|2024-09-02 02:10:00|34483.6|34443.6|34475.1|34435.1|34483.6|34443.6|34475.1|34435.1|0
1725243300000|2024-09-02 02:15:00|34475.6|34435.6|34471.9|34431.9|34476.1|34436.1|34469.7|34429.7|0
1725243600000|2024-09-02 02:20:00|34472.4|34432.4|34470.8|34430.8|34472.9|34432.9|34468.7|34428.7|0
1725243900000|2024-09-02 02:25:00|34470.2|34430.2|34469.7|34429.7|34471.3|34431.3|34468.7|34428.7|0
1725244200000|2024-09-02 02:30:00|34470.2|34430.2|34470.8|34430.8|34471.3|34431.3|34469.7|34429.7|0
1725244500000|2024-09-02 02:35:00|34468.7|34428.7|34475.1|34435.1|34475.1|34435.1|34468.7|34428.7|0
1725244800000|2024-09-02 02:40:00|34475.6|34435.6|34478.3|34438.3|34478.8|34438.8|34472.9|34432.9|0
1725245100000|2024-09-02 02:45:00|34477.2|34437.2|34471.9|34431.9|34479.9|34439.9|34470.8|34430.8|0
1725245400000|2024-09-02 02:50:00|34471.3|34431.3|34472.9|34432.9|34474|34434|34469.7|34429.7|0
1725245700000|2024-09-02 02:55:00|34473.4|34433.4|34474|34434|34475.6|34435.6|34472.9|34432.9|0
1725246000000|2024-09-02 03:00:00|34472.9|34432.9|34474|34434|34474|34434|34468.7|34428.7|0
1725246300000|2024-09-02 03:05:00|34473.4|34433.4|34472.9|34432.9|34474|34434|34470.2|34430.2|0
1725246600000|2024-09-02 03:10:00|34472.4|34432.4|34472.9|34432.9|34474|34434|34471.9|34431.9|0
1725246900000|2024-09-02 03:15:00|34473.4|34433.4|34471.9|34431.9|34474|34434|34468.7|34428.7|0
1725247200000|2024-09-02 03:20:00|34472.4|34432.4|34469.7|34429.7|34472.4|34432.4|34469.7|34429.7|0
1725247500000|2024-09-02 03:25:00|34469.2|34429.2|34474|34434|34475.1|34435.1|34469.2|34429.2|0
1725247800000|2024-09-02 03:30:00|34474.5|34434.5|34468.1|34428.1|34474.5|34434.5|34467|34427|0
1725248100000|2024-09-02 03:35:00|34468.7|34428.7|34462.2|34422.2|34469.7|34429.7|34458|34418|0
1725248400000|2024-09-02 03:40:00|34463.3|34423.3|34464.4|34424.4|34464.4|34424.4|34455.8|34415.8|0
1725248700000|2024-09-02 03:45:00|34463.8|34423.8|34468.7|34428.7|34468.7|34428.7|34463.3|34423.3|0
1725249000000|2024-09-02 03:50:00|34467.6|34427.6|34468.1|34428.1|34469.7|34429.7|34467.6|34427.6|0
1725249300000|2024-09-02 03:55:00|34467.6|34427.6|34468.7|34428.7|34469.7|34429.7|34467.6|34427.6|0
1725249600000|2024-09-02 04:00:00|34468.1|34428.1|34466.5|34426.5|34468.7|34428.7|34466.5|34426.5|0
1725249900000|2024-09-02 04:05:00|34466|34426|34465.4|34425.4|34467.6|34427.6|34464.4|34424.4|0
1725250200000|2024-09-02 04:10:00|34464.9|34424.9|34455.8|34415.8|34464.9|34424.9|34449.4|34409.4|0
1725250500000|2024-09-02 04:15:00|34455.3|34415.3|34462.2|34422.2|34462.2|34422.2|34452.6|34412.6|0
1725250800000|2024-09-02 04:20:00|34461.7|34421.7|34461.2|34421.2|34463.3|34423.3|34459|34419|0
1725251100000|2024-09-02 04:25:00|34461.7|34421.7|34464.4|34424.4|34464.9|34424.9|34461.2|34421.2|0
1725251400000|2024-09-02 04:30:00|34465.4|34425.4|34463.3|34423.3|34466.5|34426.5|34463.3|34423.3|0
1725251700000|2024-09-02 04:35:00|34462.2|34422.2|34462.2|34422.2|34463.3|34423.3|34461.2|34421.2|0
1725252000000|2024-09-02 04:40:00|34463.3|34423.3|34461.2|34421.2|34463.3|34423.3|34461.2|34421.2|0
1725252300000|2024-09-02 04:45:00|34460.6|34420.6|34461.2|34421.2|34461.2|34421.2|34460.1|34420.1|0
1725252600000|2024-09-02 04:50:00|34462.2|34422.2|34463.3|34423.3|34464.4|34424.4|34462.2|34422.2|0
1725252900000|2024-09-02 04:55:00|34462.2|34422.2|34468.7|34428.7|34468.7|34428.7|34462.2|34422.2|0
1725253200000|2024-09-02 05:00:00|34468.1|34428.1|34471.9|34431.9|34472.9|34432.9|34467.6|34427.6|0
1725253500000|2024-09-02 05:05:00|34470.8|34430.8|34469.7|34429.7|34470.8|34430.8|34468.7|34428.7|0
1725253800000|2024-09-02 05:10:00|34469.2|34429.2|34467.6|34427.6|34469.2|34429.2|34465.4|34425.4|0
1725254100000|2024-09-02 05:15:00|34467|34427|34467.6|34427.6|34468.7|34428.7|34465.4|34425.4|0
1725254400000|2024-09-02 05:20:00|34468.1|34428.1|34472.9|34432.9|34472.9|34432.9|34467.6|34427.6|0
1725254700000|2024-09-02 05:25:00|34474|34434|34477.2|34437.2|34477.2|34437.2|34473.4|34433.4|0
1725255000000|2024-09-02 05:30:00|34478.3|34438.3|34477.2|34437.2|34479.3|34439.3|34476.1|34436.1|0
1725255300000|2024-09-02 05:35:00|34478.3|34438.3|34482.5|34442.5|34482.5|34442.5|34478.3|34438.3|0
1725255600000|2024-09-02 05:40:00|34483.1|34443.1|34479.3|34439.3|34484.7|34444.7|34478.3|34438.3|0
1725255900000|2024-09-02 05:45:00|34479.9|34439.9|34478.3|34438.3|34482|34442|34477.2|34437.2|0
1725256200000|2024-09-02 05:50:00|34477.2|34437.2|34477.2|34437.2|34479.3|34439.3|34476.1|34436.1|0
1725256500000|2024-09-02 05:55:00|34478.3|34438.3|34479.7|34439.7|34487.2|34447.2|34474|34434|0
1725256800000|2024-09-02 06:00:00|34448.4|34433.4|34440.9|34425.9|34453.4|34438.4|34403.4|34388.4|51
1725257100000|2024-09-02 06:05:00|34438.4|34423.4|34388.4|34373.4|34438.4|34423.4|34388.4|34373.4|56
1725257400000|2024-09-02 06:10:00|34385.9|34370.9|34373.4|34358.4|34393.4|34378.4|34368.4|34353.4|21
1725257700000|2024-09-02 06:15:00|34375.9|34360.9|34373.4|34358.4|34383.4|34368.4|34370.9|34355.9|11
1725258000000|2024-09-02 06:20:00|34370.9|34355.9|34360.9|34345.9|34373.4|34358.4|34355.9|34340.9|22
1725258300000|2024-09-02 06:25:00|34363.4|34348.4|34375.9|34360.9|34375.9|34360.9|34363.4|34348.4|16
1725258600000|2024-09-02 06:30:00|34370.9|34355.9|34355.9|34340.9|34370.9|34355.9|34350.9|34335.9|21
1725258900000|2024-09-02 06:35:00|34353.4|34338.4|34358.4|34343.4|34360.9|34345.9|34350.9|34335.9|26
1725259200000|2024-09-02 06:40:00|34360.9|34345.9|34343.4|34328.4|34360.9|34345.9|34340.9|34325.9|22
1725259500000|2024-09-02 06:45:00|34345.9|34330.9|34345.9|34330.9|34345.9|34330.9|34335.9|34320.9|12
1725259800000|2024-09-02 06:50:00|34343.4|34328.4|34360.9|34345.9|34360.9|34345.9|34343.4|34328.4|15
1725260100000|2024-09-02 06:55:00|34358.4|34343.4|34385.9|34370.9|34395.9|34380.9|34350.9|34335.9|95
1725260400000|2024-09-02 07:00:00|34373.4|34358.4|34393.4|34378.4|34418.4|34403.4|34373.4|34358.4|353
1725260700000|2024-09-02 07:05:00|34395.9|34380.9|34328.4|34313.4|34395.9|34380.9|34325.9|34310.9|183
1725261000000|2024-09-02 07:10:00|34325.9|34310.9|34305.9|34290.9|34330.9|34315.9|34293.4|34278.4|194
1725261300000|2024-09-02 07:15:00|34303.4|34288.4|34263.4|34248.4|34303.4|34288.4|34255.9|34240.9|166
1725261600000|2024-09-02 07:20:00|34260.9|34245.9|34210.9|34195.9|34263.4|34248.4|34203.4|34188.4|197
1725261900000|2024-09-02 07:25:00|34208.4|34193.4|34210.9|34195.9|34213.4|34198.4|34165.9|34150.9|218
1725262200000|2024-09-02 07:30:00|34205.9|34190.9|34235.9|34220.9|34245.9|34230.9|34175.9|34160.9|329
1725262500000|2024-09-02 07:35:00|34238.4|34223.4|34233.4|34218.4|34258.4|34243.4|34220.9|34205.9|170
1725262800000|2024-09-02 07:40:00|34238.6|34223.6|34221.1|34206.1|34251.1|34236.1|34216.1|34201.1|99
1725263100000|2024-09-02 07:45:00|34223.6|34208.6|34221.1|34206.1|34243.6|34228.6|34221.1|34206.1|76
1725263400000|2024-09-02 07:50:00|34223.6|34208.6|34261.1|34246.1|34273.6|34258.6|34221.1|34206.1|138
1725263700000|2024-09-02 07:55:00|34266.1|34251.1|34258.6|34243.6|34278.6|34263.6|34256.1|34241.1|62
1725264000000|2024-09-02 08:00:00|34256.1|34241.1|34221.1|34206.1|34261.1|34246.1|34216.1|34201.1|147
1725264300000|2024-09-02 08:05:00|34218.6|34203.6|34238.6|34223.6|34251.1|34236.1|34216.1|34201.1|73
1725264600000|2024-09-02 08:10:00|34241.1|34226.1|34253.6|34238.6|34256.1|34241.1|34228.6|34213.6|59
1725264900000|2024-09-02 08:15:00|34251.1|34236.1|34301.1|34286.1|34301.1|34286.1|34251.1|34236.1|75
1725265200000|2024-09-02 08:20:00|34298.6|34283.6|34341.1|34326.1|34341.1|34326.1|34291.1|34276.1|114
1725265500000|2024-09-02 08:25:00|34338.6|34323.6|34301.1|34286.1|34341.1|34326.1|34301.1|34286.1|65
1725265800000|2024-09-02 08:30:00|34306.1|34291.1|34311.1|34296.1|34318.6|34303.6|34291.1|34276.1|152
1725266100000|2024-09-02 08:35:00|34308.6|34293.6|34326.1|34311.1|34333.6|34318.6|34296.1|34281.1|62
1725266400000|2024-09-02 08:40:00|34321.1|34306.1|34331.1|34316.1|34351.1|34336.1|34321.1|34306.1|72
1725266700000|2024-09-02 08:45:00|34328.6|34313.6|34323.6|34308.6|34333.6|34318.6|34313.6|34298.6|54
1725267000000|2024-09-02 08:50:00|34321.1|34306.1|34316.1|34301.1|34323.6|34308.6|34298.6|34283.6|27
1725267300000|2024-09-02 08:55:00|34318.6|34303.6|34311.1|34296.1|34326.1|34311.1|34306.1|34291.1|63
1725267600000|2024-09-02 09:00:00|34308.6|34293.6|34303.6|34288.6|34318.6|34303.6|34301.1|34286.1|39
1725267900000|2024-09-02 09:05:00|34306.1|34291.1|34333.6|34318.6|34336.1|34321.1|34296.1|34281.1|37
1725268200000|2024-09-02 09:10:00|34331.1|34316.1|34343.6|34328.6|34346.1|34331.1|34326.1|34311.1|52
1725268500000|2024-09-02 09:15:00|34341.1|34326.1|34348.6|34333.6|34351.1|34336.1|34333.6|34318.6|56
1725268800000|2024-09-02 09:20:00|34346.1|34331.1|34328.6|34313.6|34351.1|34336.1|34321.1|34306.1|59
1725269100000|2024-09-02 09:25:00|34331.1|34316.1|34338.6|34323.6|34351.1|34336.1|34328.6|34313.6|35
1725269400000|2024-09-02 09:30:00|34336.1|34321.1|34306.1|34291.1|34341.1|34326.1|34303.6|34288.6|40
1725269700000|2024-09-02 09:35:00|34303.6|34288.6|34318.6|34303.6|34321.1|34306.1|34303.6|34288.6|54
1725270000000|2024-09-02 09:40:00|34321.1|34306.1|34331.1|34316.1|34331.1|34316.1|34316.1|34301.1|34
1725270300000|2024-09-02 09:45:00|34328.6|34313.6|34341.1|34326.1|34341.1|34326.1|34326.1|34311.1|32
1725270600000|2024-09-02 09:50:00|34343.6|34328.6|34346.1|34331.1|34346.1|34331.1|34336.1|34321.1|27
1725270900000|2024-09-02 09:55:00|34341.1|34326.1|34346.1|34331.1|34346.1|34331.1|34336.1|34321.1|28
1725271200000|2024-09-02 10:00:00|34341.1|34326.1|34326.1|34311.1|34346.1|34331.1|34326.1|34311.1|77
1725271500000|2024-09-02 10:05:00|34321.1|34306.1|34336.1|34321.1|34336.1|34321.1|34321.1|34306.1|34
1725271800000|2024-09-02 10:10:00|34333.6|34318.6|34316.1|34301.1|34346.1|34331.1|34316.1|34301.1|40
1725272100000|2024-09-02 10:15:00|34318.6|34303.6|34318.6|34303.6|34326.1|34311.1|34316.1|34301.1|15
1725272400000|2024-09-02 10:20:00|34321.1|34306.1|34321.1|34306.1|34328.6|34313.6|34321.1|34306.1|11
1725272700000|2024-09-02 10:25:00|34318.6|34303.6|34321.1|34306.1|34321.1|34306.1|34311.1|34296.1|38
1725273000000|2024-09-02 10:30:00|34318.6|34303.6|34311.1|34296.1|34323.6|34308.6|34311.1|34296.1|23
1725273300000|2024-09-02 10:35:00|34306.1|34291.1|34321.1|34306.1|34321.1|34306.1|34303.6|34288.6|52
1725273600000|2024-09-02 10:40:00|34323.6|34308.6|34331.1|34316.1|34333.6|34318.6|34316.1|34301.1|33
1725273900000|2024-09-02 10:45:00|34333.6|34318.6|34316.1|34301.1|34333.6|34318.6|34316.1|34301.1|22
1725274200000|2024-09-02 10:50:00|34313.6|34298.6|34318.6|34303.6|34318.6|34303.6|34306.1|34291.1|30
1725274500000|2024-09-02 10:55:00|34316.1|34301.1|34306.1|34291.1|34318.6|34303.6|34306.1|34291.1|7
1725274800000|2024-09-02 11:00:00|34311.1|34296.1|34316.1|34301.1|34321.1|34306.1|34308.6|34293.6|39
1725275100000|2024-09-02 11:05:00|34311.1|34296.1|34323.6|34308.6|34326.1|34311.1|34308.6|34293.6|29
1725275400000|2024-09-02 11:10:00|34326.1|34311.1|34346.1|34331.1|34351.1|34336.1|34323.6|34308.6|53
1725275700000|2024-09-02 11:15:00|34348.6|34333.6|34346.1|34331.1|34351.1|34336.1|34336.1|34321.1|12
1725276000000|2024-09-02 11:20:00|34343.6|34328.6|34336.1|34321.1|34351.1|34336.1|34331.1|34316.1|32
1725276300000|2024-09-02 11:25:00|34333.6|34318.6|34326.1|34311.1|34343.6|34328.6|34326.1|34311.1|21
1725276600000|2024-09-02 11:30:00|34323.6|34308.6|34321.1|34306.1|34326.1|34311.1|34313.6|34298.6|25
1725276900000|2024-09-02 11:35:00|34323.6|34308.6|34331.1|34316.1|34336.1|34321.1|34321.1|34306.1|12
1725277200000|2024-09-02 11:40:00|34328.9|34313.9|34333.9|34318.9|34336.4|34321.4|34326.4|34311.4|28
1725277500000|2024-09-02 11:45:00|34336.4|34321.4|34323.9|34308.9|34341.4|34326.4|34323.9|34308.9|32
1725277800000|2024-09-02 11:50:00|34318.9|34303.9|34318.9|34303.9|34328.9|34313.9|34313.9|34298.9|40
1725278100000|2024-09-02 11:55:00|34316.4|34301.4|34313.9|34298.9|34323.9|34308.9|34308.9|34293.9|30
1725278400000|2024-09-02 12:00:00|34316.4|34301.4|34338.9|34323.9|34338.9|34323.9|34313.9|34298.9|35
1725278700000|2024-09-02 12:05:00|34343.9|34328.9|34338.9|34323.9|34353.9|34338.9|34338.9|34323.9|69
1725279000000|2024-09-02 12:10:00|34341.4|34326.4|34338.9|34323.9|34343.9|34328.9|34336.4|34321.4|19
1725279300000|2024-09-02 12:15:00|34333.9|34318.9|34328.9|34313.9|34333.9|34318.9|34323.9|34308.9|31
1725279600000|2024-09-02 12:20:00|34326.4|34311.4|34328.9|34313.9|34333.9|34318.9|34318.9|34303.9|26
1725279900000|2024-09-02 12:25:00|34326.4|34311.4|34358.9|34343.9|34358.9|34343.9|34326.4|34311.4|50
1725280200000|2024-09-02 12:30:00|34356.4|34341.4|34371.4|34356.4|34373.9|34358.9|34353.9|34338.9|77
1725280500000|2024-09-02 12:35:00|34368.9|34353.9|34383.9|34368.9|34388.9|34373.9|34353.9|34338.9|121
1725280800000|2024-09-02 12:40:00|34386.4|34371.4|34368.9|34353.9|34388.9|34373.9|34363.9|34348.9|41
1725281100000|2024-09-02 12:45:00|34366.4|34351.4|34371.4|34356.4|34373.9|34358.9|34363.9|34348.9|36
1725281400000|2024-09-02 12:50:00|34368.9|34353.9|34378.9|34363.9|34391.4|34376.4|34363.9|34348.9|72
1725281700000|2024-09-02 12:55:00|34376.4|34361.4|34361.4|34346.4|34378.9|34363.9|34358.9|34343.9|37
1725282000000|2024-09-02 13:00:00|34358.9|34343.9|34358.9|34343.9|34381.4|34366.4|34356.4|34341.4|44
1725282300000|2024-09-02 13:05:00|34361.4|34346.4|34348.9|34333.9|34361.4|34346.4|34338.9|34323.9|357
1725282600000|2024-09-02 13:10:00|34351.4|34336.4|34361.4|34346.4|34363.9|34348.9|34346.4|34331.4|35
1725282900000|2024-09-02 13:15:00|34358.9|34343.9|34368.9|34353.9|34386.4|34371.4|34358.9|34343.9|151
1725283200000|2024-09-02 13:20:00|34371.4|34356.4|34361.4|34346.4|34383.9|34368.9|34358.9|34343.9|41
1725283500000|2024-09-02 13:25:00|34363.9|34348.9|34338.9|34323.9|34363.9|34348.9|34333.9|34318.9|42
1725283800000|2024-09-02 13:30:00|34343.9|34328.9|34333.9|34318.9|34348.9|34333.9|34333.9|34318.9|49
1725284100000|2024-09-02 13:35:00|34336.4|34321.4|34346.4|34331.4|34348.9|34333.9|34333.9|34318.9|44
1725284400000|2024-09-02 13:40:00|34348.9|34333.9|34353.9|34338.9|34363.9|34348.9|34343.9|34328.9|69
1725284700000|2024-09-02 13:45:00|34348.9|34333.9|34343.9|34328.9|34353.9|34338.9|34338.9|34323.9|45
1725285000000|2024-09-02 13:50:00|34346.4|34331.4|34368.9|34353.9|34368.9|34353.9|34343.9|34328.9|37
1725285300000|2024-09-02 13:55:00|34366.4|34351.4|34341.4|34326.4|34371.4|34356.4|34336.4|34321.4|73
1725285600000|2024-09-02 14:00:00|34343.9|34328.9|34318.9|34303.9|34343.9|34328.9|34313.9|34298.9|224
1725285900000|2024-09-02 14:05:00|34321.4|34306.4|34328.9|34313.9|34338.9|34323.9|34313.9|34298.9|47
1725286200000|2024-09-02 14:10:00|34327.7|34312.7|34317.7|34302.7|34332.7|34317.7|34317.7|34302.7|53
1725286500000|2024-09-02 14:15:00|34320.2|34305.2|34307.7|34292.7|34322.7|34307.7|34302.7|34287.7|48
1725286800000|2024-09-02 14:20:00|34310.2|34295.2|34322.7|34307.7|34325.2|34310.2|34307.7|34292.7|52
1725287100000|2024-09-02 14:25:00|34320.2|34305.2|34317.7|34302.7|34325.2|34310.2|34317.7|34302.7|28
1725287400000|2024-09-02 14:30:00|34320.2|34305.2|34327.7|34312.7|34347.7|34332.7|34320.2|34305.2|121
1725287700000|2024-09-02 14:35:00|34332.7|34317.7|34352.7|34337.7|34355.2|34340.2|34327.7|34312.7|58
1725288000000|2024-09-02 14:40:00|34355.2|34340.2|34360.2|34345.2|34362.7|34347.7|34342.7|34327.7|52
1725288300000|2024-09-02 14:45:00|34357.7|34342.7|34352.7|34337.7|34360.2|34345.2|34342.7|34327.7|49
1725288600000|2024-09-02 14:50:00|34357.7|34342.7|34355.2|34340.2|34367.7|34352.7|34352.7|34337.7|83
1725288900000|2024-09-02 14:55:00|34352.7|34337.7|34337.7|34322.7|34355.2|34340.2|34337.7|34322.7|43
1725289200000|2024-09-02 15:00:00|34340.2|34325.2|34342.7|34327.7|34347.7|34332.7|34337.7|34322.7|27
1725289500000|2024-09-02 15:05:00|34337.7|34322.7|34347.7|34332.7|34347.7|34332.7|34335.2|34320.2|54
1725289800000|2024-09-02 15:10:00|34345.2|34330.2|34357.7|34342.7|34360.2|34345.2|34342.7|34327.7|102
1725290100000|2024-09-02 15:15:00|34352.7|34337.7|34352.7|34337.7|34357.7|34342.7|34337.7|34322.7|89
1725290400000|2024-09-02 15:20:00|34347.7|34332.7|34342.7|34327.7|34352.7|34337.7|34337.7|34322.7|228
1725290700000|2024-09-02 15:25:00|34345.2|34330.2|34347.7|34332.7|34347.7|34332.7|34332.7|34317.7|102
1725291000000|2024-09-02 15:30:00|34345.2|34330.2|34327.7|34312.7|34352.7|34337.7|34327.7|34312.7|235
1725291300000|2024-09-02 15:35:00|34325.2|34310.2|34335.2|34320.2|34335.2|34320.2|34322.7|34307.7|84
1725291600000|2024-09-02 15:40:00|34332.7|34317.7|34345.2|34330.2|34347.7|34332.7|34332.7|34317.7|17
1725291900000|2024-09-02 15:45:00|34342.7|34327.7|34342.7|34327.7|34347.7|34332.7|34340.2|34325.2|20
1725292200000|2024-09-02 15:50:00|34345.2|34325.2|34350.2|34330.2|34350.2|34330.2|34345.2|34325.2|12
1725292500000|2024-09-02 15:55:00|34345.2|34325.2|34345.2|34320.2|34345.2|34325.2|34345.2|34320.2|7
1725292800000|2024-09-02 16:00:00||34325.2||34320.2||34325.2||34320.2|3
1725293100000|2024-09-02 16:05:00|34340.2|34325.2|34345.2|34325.2|34345.2|34325.2|34340.2|34320.2|23
1725293400000|2024-09-02 16:10:00|34350.2||34350.2||34350.2||34350.2||10
1725293700000|2024-09-02 16:15:00|34345.2||34350.2||34350.2||34345.2||7
1725294000000|2024-09-02 16:20:00|34345.2||34350.2||34350.2||34345.2||2
1725294300000|2024-09-02 16:25:00|34355.2|34330.2|34355.2|34330.2|34355.2|34330.2|34355.2|34330.2|6
1725294600000|2024-09-02 16:30:00|34360.2|34335.2|34360.2|34335.2|34360.2|34340.2|34355.2|34335.2|6
1725295200000|2024-09-02 16:40:00||34340.2||34340.2||34340.2||34340.2|1
1725295500000|2024-09-02 16:45:00||34335.2||34335.2||34340.2||34335.2|10
1725295800000|2024-09-02 16:50:00|34355.2|34330.2|34350.2|34325.2|34355.2|34330.2|34345.2|34325.2|13
1725296100000|2024-09-02 16:55:00|34354.2|34326.2|34355.2|34330.2|34360.2|34335.2|34354.2|34326.2|3
1725296400000|2024-09-02 17:00:00|34359.2|34331.2|34360.2|34335.2|34360.2|34335.2|34359.2|34331.2|0
1725296700000|2024-09-02 17:05:00|||||||||1
1725297600000|2024-09-02 17:20:00|34359.2|34331.2|34355.2|34330.2|34359.2|34331.2|34355.2|34330.2|0
1725297900000|2024-09-02 17:25:00|34354.2|34335.2|34354.2|34326.2|34354.2|34335.2|34354.2|34326.2|0
1725298500000|2024-09-02 17:35:00|34356.7|34328.7|34355.2|34330.2|34356.7|34330.2|34354.2|34326.2|1
1725299100000|2024-09-02 17:45:00|34354.2|34326.2|34356.7|34328.7|34356.7|34328.7|34354.2|34326.2|1
1725300600000|2024-09-02 18:10:00|34359.2|34331.2|34359.2|34331.2|34359.2|34331.2|34359.2|34331.2|0
1725300900000|2024-09-02 18:15:00|34355.2|34330.2|34355.2|34330.2|34355.2|34330.2|34355.2|34330.2|1
1725301200000|2024-09-02 18:20:00|||||||||1
1725301500000|2024-09-02 18:25:00|34350.2|34335.2|34350.2|34335.2|34350.2|34335.2|34350.2|34335.2|0
1725302700000|2024-09-02 18:45:00|||||||||2
1725304200000|2024-09-02 19:10:00|34352.7|34337.7|34352.7|34337.7|34352.7|34337.7|34352.7|34337.7|0
1725304800000|2024-09-02 19:20:00|34350.2|34335.2|34350.2|34335.2|34350.2|34335.2|34350.2|34335.2|1
1725305100000|2024-09-02 19:25:00|34352.7|34337.7|34350.2|34335.2|34352.7|34337.7|34350.2|34335.2|0
1725305400000|2024-09-02 19:30:00|34367.7|34352.7|34355.2|34340.2|34367.7|34352.7|34355.2|34340.2|16
1725305700000|2024-09-02 19:35:00|34357.7|34342.7|34355.2|34340.2|34357.7|34342.7|34355.2|34340.2|3
1725306300000|2024-09-02 19:45:00|34352.7|34337.7|34352.7|34337.7|34352.7|34337.7|34347.7|34332.7|1
1725306600000|2024-09-02 19:50:00|34347.7|34332.7|34357.7|34342.7|34360.2|34345.2|34347.7|34332.7|2
1725306900000|2024-09-02 19:55:00|34355.2|34340.2|34365.2|34350.2|34365.2|34350.2|34355.2|34340.2|15
1725307200000|2024-09-02 20:00:00|34375.2|34335.2|34375.2|34335.2|34375.2|34335.2|34375.2|34335.2|0
1725314100000|2024-09-02 21:55:00|34374.3|34334.3|34373.5|34333.5|34374.3|34334.3|34373.5|34333.5|0
1725314400000|2024-09-02 22:00:00|34375.7|34335.7|34387.4|34347.4|34390.1|34350.1|34374.6|34334.6|0
1725314700000|2024-09-02 22:05:00|34388|34348|34381.6|34341.6|34388|34348|34379.5|34339.5|0
1725315000000|2024-09-02 22:10:00|34382.6|34342.6|34386.9|34346.9|34388|34348|34381.6|34341.6|0
1725315300000|2024-09-02 22:15:00|34388|34348|34373.1|34333.1|34389|34349|34373.1|34333.1|0
1725315600000|2024-09-02 22:20:00|34372.5|34332.5|34372|34332|34375.2|34335.2|34370.9|34330.9|0
1725315900000|2024-09-02 22:25:00|34372.5|34332.5|34364.6|34324.6|34373.1|34333.1|34364.6|34324.6|0
1725316200000|2024-09-02 22:30:00|34364|34324|34360.8|34320.8|34366.7|34326.7|34360.3|34320.3|0
1725316500000|2024-09-02 22:35:00|34361.4|34321.4|34355|34315|34363.5|34323.5|34351.8|34311.8|0
1725316800000|2024-09-02 22:40:00|34355.5|34315.5|34357.1|34317.1|34361.4|34321.4|34355|34315|0
1725317100000|2024-09-02 22:45:00|34356.1|34316.1|34351.8|34311.8|34357.1|34317.1|34343.8|34303.8|0
1725317400000|2024-09-02 22:50:00|34350.7|34310.7|34353.9|34313.9|34353.9|34313.9|34344.4|34304.4|0
1725317700000|2024-09-02 22:55:00|34352.9|34312.9|34355|34315|34355|34315|34350.7|34310.7|0
1725318000000|2024-09-02 23:00:00|34355.5|34315.5|34342.2|34302.2|34355.5|34315.5|34341.2|34301.2|0
1725318300000|2024-09-02 23:05:00|34341.2|34301.2|34343.3|34303.3|34346.5|34306.5|34336.9|34296.9|0
1725318600000|2024-09-02 23:10:00|34344.4|34304.4|34348.7|34308.7|34351|34311|34341.2|34301.2|0
1725318900000|2024-09-02 23:15:00|34348.2|34308.2|34349.2|34309.2|34349.2|34309.2|34343.9|34303.9|0
1725319200000|2024-09-02 23:20:00|34349.7|34309.7|34332.2|34292.2|34351.3|34311.3|34319.4|34279.4|0
1725319500000|2024-09-02 23:25:00|34331.6|34291.6|34332.2|34292.2|34337|34297|34325.8|34285.8|0
1725319800000|2024-09-02 23:30:00|34331.6|34291.6|34333.3|34293.3|34333.3|34293.3|34325.8|34285.8|0
1725320100000|2024-09-02 23:35:00|34333.8|34293.8|34330.1|34290.1|34337|34297|34324.2|34284.2|0
1725320400000|2024-09-02 23:40:00|34329.5|34289.5|34322.6|34282.6|34329.5|34289.5|34312|34272|0
1725320700000|2024-09-02 23:45:00|34321.6|34281.6|34331.1|34291.1|34332.2|34292.2|34321.6|34281.6|0
1725321000000|2024-09-02 23:50:00|34330.6|34290.6|34323.7|34283.7|34333.3|34293.3|34322.6|34282.6|0
1725321300000|2024-09-02 23:55:00|34324.2|34284.2|34330.1|34290.1|34331.1|34291.1|34323.7|34283.7|0
1725321600000|2024-09-03 00:00:00|34332.2|34292.2|34335.4|34295.4|34339.6|34299.6|34332.2|34292.2|0
1725321900000|2024-09-03 00:05:00|34334.3|34294.3|34331.1|34291.1|34337.5|34297.5|34322.1|34282.1|0
1725322200000|2024-09-03 00:10:00|34330.6|34290.6|34337.5|34297.5|34338.6|34298.6|34325.8|34285.8|0
1725322500000|2024-09-03 00:15:00|34338.6|34298.6|34342.8|34302.8|34345|34305|34333.3|34293.3|0
1725322800000|2024-09-03 00:20:00|34341.8|34301.8|34342.8|34302.8|34343.9|34303.9|34338.6|34298.6|0
1725323100000|2024-09-03 00:25:00|34343.9|34303.9|34343.9|34303.9|34347.1|34307.1|34342.8|34302.8|0
1725323400000|2024-09-03 00:30:00|34343.3|34303.3|34340.7|34300.7|34343.9|34303.9|34334.3|34294.3|0
1725323700000|2024-09-03 00:35:00|34340.2|34300.2|34334.3|34294.3|34340.2|34300.2|34332.2|34292.2|0
1725324000000|2024-09-03 00:40:00|34335.4|34295.4|34335.4|34295.4|34337.5|34297.5|34331.1|34291.1|0
1725324300000|2024-09-03 00:45:00|34335.9|34295.9|34335.4|34295.4|34337.5|34297.5|34333.3|34293.3|0
1725324600000|2024-09-03 00:50:00|34335.9|34295.9|34331.1|34291.1|34335.9|34295.9|34327.9|34287.9|0
1725324900000|2024-09-03 00:55:00|34332.2|34292.2|34339.6|34299.6|34339.6|34299.6|34332.2|34292.2|0
1725325200000|2024-09-03 01:00:00|34340.2|34300.2|34340.2|34300.2|34343.9|34303.9|34339.6|34299.6|0
1725325500000|2024-09-03 01:05:00|34340.7|34300.7|34346|34306|34347.1|34307.1|34339.6|34299.6|0
1725325800000|2024-09-03 01:10:00|34347.1|34307.1|34352.4|34312.4|34353.5|34313.5|34346|34306|0
1725326100000|2024-09-03 01:15:00|34352.9|34312.9|34355.6|34315.6|34358.8|34318.8|34351.4|34311.4|0
1725326400000|2024-09-03 01:20:00|34355.1|34315.1|34354.5|34314.5|34357.7|34317.7|34354.5|34314.5|0
1725326700000|2024-09-03 01:25:00|34354|34314|34351.4|34311.4|34354|34314|34347.6|34307.6|0
1725327000000|2024-09-03 01:30:00|34352.4|34312.4|34348.2|34308.2|34352.4|34312.4|34347.1|34307.1|0
1725327300000|2024-09-03 01:35:00|34348.7|34308.7|34351.4|34311.4|34353.5|34313.5|34348.2|34308.2|0
1725327600000|2024-09-03 01:40:00|34350.3|34310.3|34350.3|34310.3|34356.1|34316.1|34347.1|34307.1|0
1725327900000|2024-09-03 01:45:00|34349.2|34309.2|34351.4|34311.4|34352.4|34312.4|34348.2|34308.2|0
1725328200000|2024-09-03 01:50:00|34351.9|34311.9|34353.5|34313.5|34355.1|34315.1|34351.4|34311.4|0
1725328500000|2024-09-03 01:55:00|34352.4|34312.4|34351.4|34311.4|34353.5|34313.5|34350.8|34310.8|0
1725328800000|2024-09-03 02:00:00|34351.9|34311.9|34343.9|34303.9|34352.9|34312.9|34343.9|34303.9|0
1725329100000|2024-09-03 02:05:00|34343.3|34303.3|34342.8|34302.8|34345|34305|34340.7|34300.7|0
1725329400000|2024-09-03 02:10:00|34343.3|34303.3|34347.1|34307.1|34348.2|34308.2|34342.8|34302.8|0
1725329700000|2024-09-03 02:15:00|34346|34306|34348.2|34308.2|34350.3|34310.3|34346|34306|0
1725330000000|2024-09-03 02:20:00|34349.2|34309.2|34352.4|34312.4|34352.4|34312.4|34347.1|34307.1|0
1725330300000|2024-09-03 02:25:00|34351.4|34311.4|34350.3|34310.3|34351.4|34311.4|34347.1|34307.1|0
1725330600000|2024-09-03 02:30:00|34350.8|34310.8|34350.3|34310.3|34351.4|34311.4|34349.2|34309.2|0
1725330900000|2024-09-03 02:35:00|34349.7|34309.7|34341.8|34301.8|34349.7|34309.7|34341.8|34301.8|0
1725331200000|2024-09-03 02:40:00|34341.2|34301.2|34337.5|34297.5|34341.2|34301.2|34334.3|34294.3|0
1725331500000|2024-09-03 02:45:00|34337|34297|34336.5|34296.5|34337.5|34297.5|34331.1|34291.1|0
1725331800000|2024-09-03 02:50:00|34335.9|34295.9|34334.3|34294.3|34336.5|34296.5|34332.2|34292.2|0
1725332100000|2024-09-03 02:55:00|34333.8|34293.8|34318.4|34278.4|34333.8|34293.8|34315.2|34275.2|0
1725332400000|2024-09-03 03:00:00|34317.3|34277.3|34309.3|34269.3|34319.9|34279.9|34304.5|34264.5|0
1725332700000|2024-09-03 03:05:00|34308.8|34268.8|34300.8|34260.8|34308.8|34268.8|34292.8|34252.8|0
1725333000000|2024-09-03 03:10:00|34300.3|34260.3|34301.8|34261.8|34301.8|34261.8|34291.8|34251.8|0
1725333300000|2024-09-03 03:15:00|34302.4|34262.4|34304.5|34264.5|34307.7|34267.7|34297.1|34257.1|0
1725333600000|2024-09-03 03:20:00|34304|34264|34301.3|34261.3|34305.6|34265.6|34299.2|34259.2|0
1725333900000|2024-09-03 03:25:00|34301.8|34261.8|34302.4|34262.4|34303.5|34263.5|34300.3|34260.3|0
1725334200000|2024-09-03 03:30:00|34301.3|34261.3|34304.5|34264.5|34305.6|34265.6|34300.3|34260.3|0
1725334500000|2024-09-03 03:35:00|34305|34265|34305.6|34265.6|34312|34272|34305|34265|0
1725334800000|2024-09-03 03:40:00|34306.1|34266.1|34313|34273|34313|34273|34306.1|34266.1|0
1725335100000|2024-09-03 03:45:00|34312|34272|34321.6|34281.6|34322.6|34282.6|34311.4|34271.4|0
1725335400000|2024-09-03 03:50:00|34322.6|34282.6|34321.6|34281.6|34323.1|34283.1|34318.4|34278.4|0
1725335700000|2024-09-03 03:55:00|34322.1|34282.1|34325.3|34285.3|34325.8|34285.8|34320.5|34280.5|0
1725336000000|2024-09-03 04:00:00|34324.7|34284.7|34320.5|34280.5|34326.3|34286.3|34320.5|34280.5|0
1725336300000|2024-09-03 04:05:00|34321|34281|34319.4|34279.4|34321.6|34281.6|34318.4|34278.4|0
1725336600000|2024-09-03 04:10:00|34322.6|34282.6|34320.5|34280.5|34323.7|34283.7|34319.4|34279.4|0
1725336900000|2024-09-03 04:15:00|34319.9|34279.9|34320.5|34280.5|34323.7|34283.7|34319.4|34279.4|0
1725337200000|2024-09-03 04:20:00|34319.9|34279.9|34315.2|34275.2|34320.5|34280.5|34315.2|34275.2|0
1725337500000|2024-09-03 04:25:00|34314.6|34274.6|34318.4|34278.4|34319.4|34279.4|34314.1|34274.1|0
1725337800000|2024-09-03 04:30:00|34317.8|34277.8|34318.4|34278.4|34322.1|34282.1|34317.3|34277.3|0
1725338100000|2024-09-03 04:35:00|34317.3|34277.3|34317.3|34277.3|34317.3|34277.3|34315.7|34275.7|0
1725338400000|2024-09-03 04:40:00|34318.4|34278.4|34321.6|34281.6|34321.6|34281.6|34316.2|34276.2|0
1725338700000|2024-09-03 04:45:00|34321|34281|34320.5|34280.5|34322.6|34282.6|34319.4|34279.4|0
1725339000000|2024-09-03 04:50:00|34319.9|34279.9|34320.5|34280.5|34322.6|34282.6|34319.4|34279.4|0
1725339300000|2024-09-03 04:55:00|34319.4|34279.4|34318.4|34278.4|34320.5|34280.5|34317.3|34277.3|0
1725339600000|2024-09-03 05:00:00|34318.9|34278.9|34323.7|34283.7|34327.4|34287.4|34318.9|34278.9|0
1725339900000|2024-09-03 05:05:00|34324.2|34284.2|34326.9|34286.9|34327.9|34287.9|34321.6|34281.6|0
1725340200000|2024-09-03 05:10:00|34327.4|34287.4|34331.1|34291.1|34331.6|34291.6|34325.8|34285.8|0
1725340500000|2024-09-03 05:15:00|34332.2|34292.2|34332.2|34292.2|34332.2|34292.2|34327.9|34287.9|0
1725340800000|2024-09-03 05:20:00|34332.7|34292.7|34322.6|34282.6|34333.8|34293.8|34321.6|34281.6|0
1725341100000|2024-09-03 05:25:00|34323.1|34283.1|34327.9|34287.9|34329|34289|34323.1|34283.1|0
1725341400000|2024-09-03 05:30:00|34328.5|34288.5|34326.3|34286.3|34331.1|34291.1|34323.7|34283.7|0
1725341700000|2024-09-03 05:35:00|34326.9|34286.9|34324.7|34284.7|34329|34289|34322.6|34282.6|0
1725342000000|2024-09-03 05:40:00|34325.3|34285.3|34327.9|34287.9|34331.6|34291.6|34323.7|34283.7|0
1725342300000|2024-09-03 05:45:00|34326.9|34286.9|34326.9|34286.9|34329|34289|34324.2|34284.2|0
1725342600000|2024-09-03 05:50:00|34327.4|34287.4|34330.1|34290.1|34330.1|34290.1|34326.9|34286.9|0
1725342900000|2024-09-03 05:55:00|34329.5|34289.5|34335.4|34295.4|34335.4|34295.4|34327.9|34287.9|0
1725343200000|2024-09-03 06:00:00|34331.5|34316.5|34339|34324|34339|34324|34314|34299|44
1725343500000|2024-09-03 06:05:00|34341.5|34326.5|34339|34324|34344|34329|34329|34314|38
1725343800000|2024-09-03 06:10:00|34336.5|34321.5|34321.5|34306.5|34339|34324|34311.5|34296.5|25
1725344100000|2024-09-03 06:15:00|34324|34309|34324|34309|34324|34309|34316.5|34301.5|8
1725344400000|2024-09-03 06:20:00|34326.5|34311.5|34324|34309|34336.5|34321.5|34314|34299|8
1725344700000|2024-09-03 06:25:00|34326.5|34311.5|34344|34329|34349|34334|34306.5|34291.5|27
1725345000000|2024-09-03 06:30:00|34346.5|34331.5|34346.5|34331.5|34354|34339|34341.5|34326.5|8
1725345300000|2024-09-03 06:35:00|34349|34334|34364|34349|34364|34349|34339|34324|10
1725345600000|2024-09-03 06:40:00|34361.5|34346.5|34369|34354|34369|34354|34359|34344|6
1725345900000|2024-09-03 06:45:00|34371.5|34356.5|34374|34359|34376.5|34361.5|34364|34349|8
1725346200000|2024-09-03 06:50:00|34376.5|34361.5|34381.5|34366.5|34384|34369|34374|34359|9
1725346500000|2024-09-03 06:55:00|34379|34364|34364|34349|34379|34364|34364|34349|19
1725346800000|2024-09-03 07:00:00|34366.5|34351.5|34414|34399|34446.5|34431.5|34366.5|34351.5|370
1725347100000|2024-09-03 07:05:00|34411.5|34396.5|34391.5|34376.5|34416.5|34401.5|34386.5|34371.5|142
1725347400000|2024-09-03 07:10:00|34394|34379|34366.5|34351.5|34396.5|34381.5|34351.5|34336.5|93
1725347700000|2024-09-03 07:15:00|34369|34354|34346.5|34331.5|34371.5|34356.5|34316.5|34301.5|139
1725348000000|2024-09-03 07:20:00|34344|34329|34354|34339|34359|34344|34326.5|34311.5|97
1725348300000|2024-09-03 07:25:00|34351.5|34336.5|34346.5|34331.5|34369|34354|34344|34329|53
1725348600000|2024-09-03 07:30:00|34344|34329|34356.5|34341.5|34356.5|34341.5|34331.5|34316.5|106
1725348900000|2024-09-03 07:35:00|34354|34339|34371.5|34356.5|34391.5|34376.5|34351.5|34336.5|121
1725349200000|2024-09-03 07:40:00|34372.6|34357.6|34395.1|34380.1|34405.1|34390.1|34367.6|34352.6|79
1725349500000|2024-09-03 07:45:00|34397.6|34382.6|34367.6|34352.6|34402.6|34387.6|34362.6|34347.6|81
1725349800000|2024-09-03 07:50:00|34370.1|34355.1|34340.1|34325.1|34372.6|34357.6|34332.6|34317.6|79
1725350100000|2024-09-03 07:55:00|34342.6|34327.6|34357.6|34342.6|34357.6|34342.6|34337.6|34322.6|49
1725350400000|2024-09-03 08:00:00|34362.6|34347.6|34347.6|34332.6|34372.6|34357.6|34347.6|34332.6|77
1725350700000|2024-09-03 08:05:00|34345.1|34330.1|34362.6|34347.6|34362.6|34347.6|34342.6|34327.6|53
1725351000000|2024-09-03 08:10:00|34365.1|34350.1|34337.6|34322.6|34372.6|34357.6|34337.6|34322.6|65
1725351300000|2024-09-03 08:15:00|34335.1|34320.1|34310.1|34295.1|34342.6|34327.6|34307.6|34292.6|103
1725351600000|2024-09-03 08:20:00|34307.6|34292.6|34267.6|34252.6|34307.6|34292.6|34255.1|34240.1|102
1725351900000|2024-09-03 08:25:00|34265.1|34250.1|34240.1|34225.1|34272.6|34257.6|34230.1|34215.1|114
1725352200000|2024-09-03 08:30:00|34237.6|34222.6|34187.6|34172.6|34237.6|34222.6|34187.6|34172.6|175
1725352500000|2024-09-03 08:35:00|34190.1|34175.1|34167.6|34152.6|34197.6|34182.6|34157.6|34142.6|159
1725352800000|2024-09-03 08:40:00|34170.1|34155.1|34225.1|34210.1|34227.6|34212.6|34157.6|34142.6|153
1725353100000|2024-09-03 08:45:00|34222.6|34207.6|34222.6|34207.6|34242.6|34227.6|34212.6|34197.6|85
1725353400000|2024-09-03 08:50:00|34225.1|34210.1|34202.6|34187.6|34227.6|34212.6|34200.1|34185.1|65
1725353700000|2024-09-03 08:55:00|34200.1|34185.1|34212.6|34197.6|34232.6|34217.6|34197.6|34182.6|99
1725354000000|2024-09-03 09:00:00|34210.1|34195.1|34207.6|34192.6|34212.6|34197.6|34192.6|34177.6|46
1725354300000|2024-09-03 09:05:00|34210.1|34195.1|34222.6|34207.6|34222.6|34207.6|34210.1|34195.1|46
1725354600000|2024-09-03 09:10:00|34217.6|34202.6|34177.6|34162.6|34222.6|34207.6|34177.6|34162.6|118
1725354900000|2024-09-03 09:15:00|34175.1|34160.1|34187.6|34172.6|34197.6|34182.6|34172.6|34157.6|90
1725355200000|2024-09-03 09:20:00|34185.1|34170.1|34197.6|34182.6|34202.6|34187.6|34172.6|34157.6|84
1725355500000|2024-09-03 09:25:00|34200.1|34185.1|34197.6|34182.6|34227.6|34212.6|34197.6|34182.6|46
1725355800000|2024-09-03 09:30:00|34195.1|34180.1|34205.1|34190.1|34210.1|34195.1|34167.6|34152.6|54
1725356100000|2024-09-03 09:35:00|34207.6|34192.6|34177.6|34162.6|34207.6|34192.6|34170.1|34155.1|120
1725356400000|2024-09-03 09:40:00|34175.1|34160.1|34162.6|34147.6|34177.6|34162.6|34152.6|34137.6|85
1725356700000|2024-09-03 09:45:00|34160.1|34145.1|34147.6|34132.6|34160.1|34145.1|34127.6|34112.6|109
1725357000000|2024-09-03 09:50:00|34150.1|34135.1|34137.6|34122.6|34155.1|34140.1|34135.1|34120.1|62
1725357300000|2024-09-03 09:55:00|34145.1|34130.1|34107.6|34092.6|34147.6|34132.6|34105.1|34090.1|102
1725357600000|2024-09-03 10:00:00|34110.1|34095.1|34102.6|34087.6|34110.1|34095.1|34092.6|34077.6|94
1725357900000|2024-09-03 10:05:00|34100.1|34085.1|34027.6|34012.6|34100.1|34085.1|34027.6|34012.6|223
1725358200000|2024-09-03 10:10:00|34030.1|34015.1|34022.6|34007.6|34037.6|34022.6|34022.6|34007.6|185
1725358500000|2024-09-03 10:15:00|34017.6|34002.6|34017.6|34002.6|34022.6|34007.6|33995.1|33980.1|294
1725358800000|2024-09-03 10:20:00|34020.1|34005.1|34017.6|34002.6|34045.1|34030.1|34012.6|33997.6|105
1725359100000|2024-09-03 10:25:00|34020.1|34005.1|34087.6|34072.6|34087.6|34072.6|34020.1|34005.1|84
1725359400000|2024-09-03 10:30:00|34085.1|34070.1|34092.6|34077.6|34112.6|34097.6|34082.6|34067.6|321
1725359700000|2024-09-03 10:35:00|34090.1|34075.1|34062.6|34047.6|34095.1|34080.1|34057.6|34042.6|60
1725360000000|2024-09-03 10:40:00|34060.1|34045.1|34040.1|34025.1|34077.6|34062.6|34032.6|34017.6|65
1725360300000|2024-09-03 10:45:00|34037.6|34022.6|34052.6|34037.6|34052.6|34037.6|34022.6|34007.6|50
1725360600000|2024-09-03 10:50:00|34050.1|34035.1|34060.1|34045.1|34072.6|34057.6|34047.6|34032.6|57
1725360900000|2024-09-03 10:55:00|34062.6|34047.6|34067.6|34052.6|34072.6|34057.6|34052.6|34037.6|47
1725361200000|2024-09-03 11:00:00|34072.6|34057.6|34082.6|34067.6|34082.6|34067.6|34062.6|34047.6|33
1725361500000|2024-09-03 11:05:00|34077.6|34062.6|34107.6|34092.6|34107.6|34092.6|34077.6|34062.6|61
1725361800000|2024-09-03 11:10:00|34110.1|34095.1|34112.6|34097.6|34112.6|34097.6|34095.1|34080.1|87
1725362100000|2024-09-03 11:15:00|34117.6|34102.6|34150.1|34135.1|34157.6|34142.6|34112.6|34097.6|102
1725362400000|2024-09-03 11:20:00|34152.6|34137.6|34130.1|34115.1|34152.6|34137.6|34127.6|34112.6|68
1725362700000|2024-09-03 11:25:00|34132.6|34117.6|34122.6|34107.6|34147.6|34132.6|34120.1|34105.1|36
1725363000000|2024-09-03 11:30:00|34120.1|34105.1|34137.6|34122.6|34137.6|34122.6|34117.6|34102.6|78
1725363300000|2024-09-03 11:35:00|34140.1|34125.1|34142.6|34127.6|34147.6|34132.6|34132.6|34117.6|50
1725363600000|2024-09-03 11:40:00|34143.6|34128.6|34093.6|34078.6|34146.1|34131.1|34093.6|34078.6|15
1725363900000|2024-09-03 11:45:00|34091.1|34076.1|34101.1|34086.1|34121.1|34106.1|34083.6|34068.6|84
1725364200000|2024-09-03 11:50:00|34098.6|34083.6|34128.6|34113.6|34128.6|34113.6|34093.6|34078.6|34
1725364500000|2024-09-03 11:55:00|34131.1|34116.1|34143.6|34128.6|34153.6|34138.6|34131.1|34116.1|49
1725364800000|2024-09-03 12:00:00|34148.6|34133.6|34163.6|34148.6|34173.6|34158.6|34138.6|34123.6|88
1725365100000|2024-09-03 12:05:00|34161.1|34146.1|34158.6|34143.6|34176.1|34161.1|34148.6|34133.6|46
1725365400000|2024-09-03 12:10:00|34156.1|34141.1|34138.6|34123.6|34158.6|34143.6|34113.6|34098.6|74
1725365700000|2024-09-03 12:15:00|34136.1|34121.1|34113.6|34098.6|34138.6|34123.6|34113.6|34098.6|51
1725366000000|2024-09-03 12:20:00|34116.1|34101.1|34118.6|34103.6|34143.6|34128.6|34113.6|34098.6|73
1725366300000|2024-09-03 12:25:00|34116.1|34101.1|34101.1|34086.1|34118.6|34103.6|34093.6|34078.6|48
1725366600000|2024-09-03 12:30:00|34098.6|34083.6|34123.6|34108.6|34123.6|34108.6|34098.6|34083.6|62
1725366900000|2024-09-03 12:35:00|34118.6|34103.6|34113.6|34098.6|34138.6|34123.6|34111.1|34096.1|41
1725367200000|2024-09-03 12:40:00|34111.1|34096.1|34088.6|34073.6|34113.6|34098.6|34088.6|34073.6|24
1725367500000|2024-09-03 12:45:00|34091.1|34076.1|34073.6|34058.6|34101.1|34086.1|34068.6|34053.6|66
1725367800000|2024-09-03 12:50:00|34078.6|34063.6|34061.1|34046.1|34088.6|34073.6|34056.1|34041.1|79
1725368100000|2024-09-03 12:55:00|34063.6|34048.6|34063.6|34048.6|34068.6|34053.6|34051.1|34036.1|76
1725368400000|2024-09-03 13:00:00|34066.1|34051.1|34063.6|34048.6|34068.6|34053.6|34048.6|34033.6|106
1725368700000|2024-09-03 13:05:00|34066.1|34051.1|34038.6|34023.6|34071.1|34056.1|34038.6|34023.6|100
1725369000000|2024-09-03 13:10:00|34041.1|34026.1|34008.6|33993.6|34041.1|34026.1|34003.6|33988.6|112
1725369300000|2024-09-03 13:15:00|34006.1|33991.1|34013.6|33998.6|34023.6|34008.6|33998.6|33983.6|120
1725369600000|2024-09-03 13:20:00|34011.1|33996.1|34038.6|34023.6|34053.6|34038.6|34008.6|33993.6|92
1725369900000|2024-09-03 13:25:00|34036.1|34021.1|34028.6|34013.6|34038.6|34023.6|34013.6|33998.6|55
1725370200000|2024-09-03 13:30:00|34031.1|34016.1|34058.6|34043.6|34061.1|34046.1|34023.6|34008.6|162
1725370500000|2024-09-03 13:35:00|34056.1|34041.1|34016.1|34001.1|34063.6|34048.6|34003.6|33988.6|108
1725370800000|2024-09-03 13:40:00|34013.6|33998.6|34013.6|33998.6|34023.6|34008.6|33983.6|33968.6|112
1725371100000|2024-09-03 13:45:00|34011.1|33996.1|33983.6|33968.6|34013.6|33998.6|33968.6|33953.6|159
1725371400000|2024-09-03 13:50:00|33981.1|33966.1|33963.6|33948.6|33981.1|33966.1|33936.1|33921.1|147
1725371700000|2024-09-03 13:55:00|33961.1|33946.1|33951.1|33936.1|33961.1|33946.1|33928.6|33913.6|80
1725372000000|2024-09-03 14:00:00|33946.1|33931.1|33851.1|33836.1|33946.1|33931.1|33828.6|33813.6|476
1725372300000|2024-09-03 14:05:00|33848.6|33833.6|33846.1|33831.1|33863.6|33848.6|33823.6|33808.6|238
1725372600000|2024-09-03 14:10:00|33845.1|33830.1|33812.6|33797.6|33852.6|33837.6|33797.6|33782.6|218
1725372900000|2024-09-03 14:15:00|33815.1|33800.1|33837.6|33822.6|33852.6|33837.6|33810.1|33795.1|316
1725373200000|2024-09-03 14:20:00|33840.1|33825.1|33847.6|33832.6|33867.6|33852.6|33830.1|33815.1|189
1725373500000|2024-09-03 14:25:00|33850.1|33835.1|33872.6|33857.6|33872.6|33857.6|33842.6|33827.6|169
1725373800000|2024-09-03 14:30:00|33870.1|33855.1|33885.1|33870.1|33897.6|33882.6|33847.6|33832.6|117
1725374100000|2024-09-03 14:35:00|33882.6|33867.6|33882.6|33867.6|33897.6|33882.6|33872.6|33857.6|162
1725374400000|2024-09-03 14:40:00|33877.6|33862.6|33877.6|33862.6|33902.6|33887.6|33872.6|33857.6|151
1725374700000|2024-09-03 14:45:00|33875.1|33860.1|33837.6|33822.6|33885.1|33870.1|33827.6|33812.6|129
1725375000000|2024-09-03 14:50:00|33835.1|33820.1|33840.1|33825.1|33862.6|33847.6|33832.6|33817.6|128
1725375300000|2024-09-03 14:55:00|33837.6|33822.6|33827.6|33812.6|33842.6|33827.6|33817.6|33802.6|142
1725375600000|2024-09-03 15:00:00|33825.1|33810.1|33877.6|33862.6|33882.6|33867.6|33822.6|33807.6|157
1725375900000|2024-09-03 15:05:00|33875.1|33860.1|33872.6|33857.6|33917.6|33902.6|33870.1|33855.1|119
1725376200000|2024-09-03 15:10:00|33875.1|33860.1|33877.6|33862.6|33897.6|33882.6|33867.6|33852.6|527
1725376500000|2024-09-03 15:15:00|33875.1|33860.1|33847.6|33832.6|33877.6|33862.6|33842.6|33827.6|109
1725376800000|2024-09-03 15:20:00|33850.1|33835.1|33842.6|33827.6|33857.6|33842.6|33832.6|33817.6|208
1725377100000|2024-09-03 15:25:00|33840.1|33825.1|33867.6|33852.6|33870.1|33855.1|33837.6|33822.6|301
1725377400000|2024-09-03 15:30:00|33870.1|33855.1|33870.1|33855.1|33887.6|33872.6|33852.6|33837.6|423
1725377700000|2024-09-03 15:35:00|33872.6|33857.6|33872.6|33857.6|33887.6|33872.6|33862.6|33847.6|163
1725378000000|2024-09-03 15:40:00|33870.1|33855.1|33845.1|33830.1|33872.6|33857.6|33842.6|33827.6|45
1725378300000|2024-09-03 15:45:00|33847.6|33832.6|33855.1|33840.1|33862.6|33847.6|33847.6|33832.6|35
1725378600000|2024-09-03 15:50:00|33860.1|33835.1|33865.1|33845.1|33870.1|33850.1|33845.1|33825.1|72
1725378900000|2024-09-03 15:55:00|33870.1|33850.1|33850.1|33830.1|33875.1|33850.1|33845.1|33825.1|25
1725379200000|2024-09-03 16:00:00|33845.1|33825.1|33865.1|33845.1|33875.1|33855.1|33845.1|33825.1|31
1725379500000|2024-09-03 16:05:00|33860.1|33840.1|33855.1|33835.1|33870.1|33850.1|33845.1|33825.1|14
1725379800000|2024-09-03 16:10:00|33850.1|33830.1|33860.1|33840.1|33860.1|33840.1|33840.1|33820.1|29
1725380100000|2024-09-03 16:15:00|33855.1|33835.1|33860.1|33840.1|33870.1|33850.1|33850.1|33830.1|27
1725380400000|2024-09-03 16:20:00|33865.1|33835.1|33865.1|33840.1|33875.1|33855.1|33860.1|33835.1|10
1725380700000|2024-09-03 16:25:00|33860.1|33845.1|33860.1|33840.1|33865.1|33845.1|33845.1|33825.1|18
1725381000000|2024-09-03 16:30:00|33855.1|33835.1|33850.1|33825.1|33855.1|33835.1|33840.1|33820.1|19
1725381300000|2024-09-03 16:35:00|33845.1|33820.1|33850.1|33825.1|33860.1|33835.1|33840.1|33820.1|14
1725381600000|2024-09-03 16:40:00|33845.1|33830.1|33845.1|33825.1|33850.1|33830.1|33840.1|33820.1|6
1725381900000|2024-09-03 16:45:00|33840.1|33820.1|33840.1|33820.1|33850.1|33830.1|33835.1|33815.1|12
1725382200000|2024-09-03 16:50:00|33845.1|33815.1|33840.1|33815.1|33845.1|33820.1|33830.1|33810.1|6
1725382500000|2024-09-03 16:55:00|33835.1|33820.1|33835.1|33815.1|33840.1|33820.1|33830.1|33810.1|14
1725382800000|2024-09-03 17:00:00|33830.1|33810.1|33840.1|33820.1|33840.1|33820.1|33825.1|33805.1|18
1725383100000|2024-09-03 17:05:00|33845.1|33815.1|33850.1|33830.1|33855.1|33835.1|33840.1|33815.1|24
1725383400000|2024-09-03 17:10:00|33845.1|33825.1|33830.1|33810.1|33850.1|33830.1|33820.1|33800.1|30
1725383700000|2024-09-03 17:15:00|33825.1|33805.1|33830.1|33810.1|33835.1|33815.1|33820.1|33800.1|8
1725384000000|2024-09-03 17:20:00|33835.1|33815.1|33850.1|33830.1|33855.1|33835.1|33830.1|33810.1|15
1725384300000|2024-09-03 17:25:00|33855.1|33825.1|33850.1|33825.1|33855.1|33835.1|33845.1|33825.1|11
1725384600000|2024-09-03 17:30:00|33845.1|33820.1|33830.1|33810.1|33850.1|33825.1|33825.1|33805.1|61
1725384900000|2024-09-03 17:35:00|33835.1|33815.1|33855.1|33830.1|33855.1|33835.1|33830.1|33810.1|9
1725385200000|2024-09-03 17:40:00|33850.1|33825.1|33825.1|33805.1|33850.1|33825.1|33825.1|33805.1|9
1725385500000|2024-09-03 17:45:00|33830.1|33810.1|33820.1|33800.1|33830.1|33810.1|33810.1|33790.1|31
1725385800000|2024-09-03 17:50:00|33815.1|33795.1|33820.1|33800.1|33820.1|33800.1|33810.1|33790.1|12
1725386100000|2024-09-03 17:55:00|33824.1|33795.1|33810.1|33785.1|33825.1|33805.1|33805.1|33785.1|34
1725386400000|2024-09-03 18:00:00|33805.1|33780.1|33785.1|33760.1|33810.1|33785.1|33770.1|33750.1|76
1725386700000|2024-09-03 18:05:00|33780.1|33765.1|33775.1|33750.1|33785.1|33765.1|33765.1|33745.1|66
1725387000000|2024-09-03 18:10:00|33770.1|33745.1|33770.1|33750.1|33775.1|33755.1|33770.1|33745.1|20
1725387300000|2024-09-03 18:15:00|33775.1|33755.1|33750.1|33730.1|33775.1|33755.1|33750.1|33730.1|40
1725387600000|2024-09-03 18:20:00|33755.1|33735.1|33760.1|33735.1|33770.1|33750.1|33750.1|33730.1|28
1725387900000|2024-09-03 18:25:00|33755.1|33740.1|33755.1|33740.1|33775.1|33750.1|33755.1|33735.1|10
1725388200000|2024-09-03 18:30:00|33752.6|33737.6|33772.6|33757.6|33777.6|33762.6|33745.1|33730.1|12
1725388500000|2024-09-03 18:35:00|33770.1|33755.1|33755.1|33740.1|33772.6|33757.6|33752.6|33737.6|5
1725388800000|2024-09-03 18:40:00|33757.6|33742.6|33747.6|33732.6|33760.1|33745.1|33745.1|33730.1|17
1725389100000|2024-09-03 18:45:00|33750.1|33735.1|33750.1|33735.1|33760.1|33745.1|33745.1|33730.1|15
1725389400000|2024-09-03 18:50:00|33752.6|33737.6|33730.1|33715.1|33755.1|33740.1|33725.1|33710.1|33
1725389700000|2024-09-03 18:55:00|33732.6|33717.6|33725.1|33710.1|33735.1|33720.1|33720.1|33705.1|9
1725390000000|2024-09-03 19:00:00|33727.6|33712.6|33725.1|33710.1|33732.6|33717.6|33720.1|33705.1|6
1725390300000|2024-09-03 19:05:00|33727.6|33712.6|33720.1|33705.1|33730.1|33715.1|33717.6|33702.6|16
1725390600000|2024-09-03 19:10:00|33725.1|33710.1|33727.6|33712.6|33737.6|33722.6|33720.1|33705.1|28
1725390900000|2024-09-03 19:15:00|33725.1|33710.1|33727.6|33712.6|33732.6|33717.6|33722.6|33707.6|5
1725391200000|2024-09-03 19:20:00|33730.1|33715.1|33730.1|33715.1|33740.1|33725.1|33720.1|33705.1|32
1725391500000|2024-09-03 19:25:00|33727.6|33712.6|33715.1|33700.1|33727.6|33712.6|33707.6|33692.6|16
1725391800000|2024-09-03 19:30:00|33717.6|33702.6|33702.6|33687.6|33727.6|33712.6|33697.6|33682.6|50
1725392100000|2024-09-03 19:35:00|33700.1|33685.1|33672.6|33657.6|33700.1|33685.1|33670.1|33655.1|55
1725392400000|2024-09-03 19:40:00|33667.6|33652.6|33655.1|33640.1|33670.1|33655.1|33635.1|33620.1|31
1725392700000|2024-09-03 19:45:00|33652.6|33637.6|33650.1|33635.1|33655.1|33640.1|33615.1|33600.1|34
1725393000000|2024-09-03 19:50:00|33652.6|33637.6|33645.1|33630.1|33667.6|33652.6|33627.6|33612.6|22
1725393300000|2024-09-03 19:55:00|33647.6|33632.6|33687.6|33672.6|33692.6|33677.6|33640.1|33625.1|36
1725393600000|2024-09-03 20:00:00|33711.1|33671.1|33723.9|33683.9|33729.7|33689.7|33707.9|33667.9|0
1725393900000|2024-09-03 20:05:00|33722.8|33682.8|33721.7|33681.7|33722.8|33682.8|33712.1|33672.1|0
1725394200000|2024-09-03 20:10:00|33721.2|33681.2|33718.5|33678.5|33721.7|33681.7|33708.9|33668.9|0
1725394500000|2024-09-03 20:15:00|33717.5|33677.5|33696.1|33656.1|33718.5|33678.5|33689.7|33649.7|0
1725394800000|2024-09-03 20:20:00|33696.6|33656.6|33680.1|33640.1|33699.3|33659.3|33675.9|33635.9|0
1725395100000|2024-09-03 20:25:00|33679.1|33639.1|33674.8|33634.8|33688.7|33648.7|33669.5|33629.5|0
1725395400000|2024-09-03 20:30:00|33676.9|33636.9|33676.9|33636.9|33690.8|33650.8|33675.9|33635.9|0
1725395700000|2024-09-03 20:35:00|33677.4|33637.4|33675.9|33635.9|33684.4|33644.4|33675.9|33635.9|0
1725396000000|2024-09-03 20:40:00|33676.4|33636.4|33671.6|33631.6|33678|33638|33669.5|33629.5|0
1725396300000|2024-09-03 20:45:00|33672.1|33632.1|33670.5|33630.5|33675.9|33635.9|33666.3|33626.3|0
1725396600000|2024-09-03 20:50:00|33671.6|33631.6|33688.7|33648.7|33691.9|33651.9|33671.6|33631.6|0
1725396900000|2024-09-03 20:55:00|33689.2|33649.2|33690.5|33650.5|33694|33654|33687.6|33647.6|0
1725397200000|2024-09-03 21:00:00|33690|33650|33689.6|33649.6|33690.4|33650.4|33689.6|33649.6|0
1725397500000|2024-09-03 21:05:00|33689.7|33649.7|33688|33648|33689.7|33649.7|33685.5|33645.5|0
1725397800000|2024-09-03 21:10:00|33685.3|33645.3|33683.6|33643.6|33686|33646|33683.4|33643.4|0
1725398100000|2024-09-03 21:15:00|33683.9|33643.9|33684.6|33644.6|33685.5|33645.5|33681.7|33641.7|0
1725398400000|2024-09-03 21:20:00|33684.8|33644.8|33682.9|33642.9|33685.3|33645.3|33682.9|33642.9|0
1725398700000|2024-09-03 21:25:00|33682.7|33642.7|33682.4|33642.4|33684.8|33644.8|33682.2|33642.2|0
1725399000000|2024-09-03 21:30:00|33681.9|33641.9|33682.2|33642.2|33684.1|33644.1|33681.5|33641.5|0
1725399300000|2024-09-03 21:35:00|33681.9|33641.9|33682.9|33642.9|33682.9|33642.9|33680.7|33640.7|0
1725399600000|2024-09-03 21:40:00|33682.7|33642.7|33681.9|33641.9|33683.4|33643.4|33680.5|33640.5|0
1725399900000|2024-09-03 21:45:00|33681.4|33641.4|33682.2|33642.2|33682.2|33642.2|33681.4|33641.4|0
1725400200000|2024-09-03 21:50:00|33682.6|33642.6|33683.9|33643.9|33683.9|33643.9|33682.6|33642.6|0
1725400500000|2024-09-03 21:55:00|33683.2|33643.2|33684.3|33644.3|33686.3|33646.3|33678.6|33638.6|0
1725400800000|2024-09-03 22:00:00|33690.2|33650.2|33683.8|33643.8|33700.4|33660.4|33675.3|33635.3|0
1725401100000|2024-09-03 22:05:00|33683.3|33643.3|33663.1|33623.1|33684.4|33644.4|33655.6|33615.6|0
1725401400000|2024-09-03 22:10:00|33663.6|33623.6|33685.5|33645.5|33685.5|33645.5|33663.6|33623.6|0
1725401700000|2024-09-03 22:15:00|33686.5|33646.5|33688.7|33648.7|33692.9|33652.9|33676.9|33636.9|0
1725402000000|2024-09-03 22:20:00|33689.2|33649.2|33697.2|33657.2|33698.3|33658.3|33688.7|33648.7|0
1725402300000|2024-09-03 22:25:00|33696.6|33656.6|33687.6|33647.6|33699.8|33659.8|33684.4|33644.4|0
1725402600000|2024-09-03 22:30:00|33688.1|33648.1|33695.1|33655.1|33697.2|33657.2|33686|33646|0
1725402900000|2024-09-03 22:35:00|33695.6|33655.6|33697.2|33657.2|33699.8|33659.8|33695.1|33655.1|0
1725403200000|2024-09-03 22:40:00|33696.6|33656.6|33697.4|33657.4|33698.3|33658.3|33694|33654|0
1725403500000|2024-09-03 22:45:00|33698.5|33658.5|33693.1|33653.1|33699.5|33659.5|33693.1|33653.1|0
1725403800000|2024-09-03 22:50:00|33693.6|33653.6|33679.3|33639.3|33697.4|33657.4|33679.3|33639.3|0
1725404100000|2024-09-03 22:55:00|33680.3|33640.3|33679.3|33639.3|33685.7|33645.7|33676.1|33636.1|0
1725404400000|2024-09-03 23:00:00|33678.2|33638.2|33678.2|33638.2|33681.4|33641.4|33675|33635|0
1725404700000|2024-09-03 23:05:00|33672.9|33632.9|33672.9|33632.9|33677.6|33637.6|33666.5|33626.5|0
1725405000000|2024-09-03 23:10:00|33672.3|33632.3|33685.7|33645.7|33686.7|33646.7|33669.7|33629.7|0
1725405300000|2024-09-03 23:15:00|33686.2|33646.2|33689.9|33649.9|33689.9|33649.9|33684|33644|0
1725405600000|2024-09-03 23:20:00|33688.9|33648.9|33686.7|33646.7|33688.9|33648.9|33684.6|33644.6|0
1725405900000|2024-09-03 23:25:00|33685.7|33645.7|33675|33635|33685.7|33645.7|33670.7|33630.7|0
1725406200000|2024-09-03 23:30:00|33674.4|33634.4|33679.3|33639.3|33679.3|33639.3|33672.9|33632.9|0
1725406500000|2024-09-03 23:35:00|33678.2|33638.2|33671.8|33631.8|33682.5|33642.5|33670.7|33630.7|0
1725406800000|2024-09-03 23:40:00|33670.7|33630.7|33677.1|33637.1|33677.1|33637.1|33668.6|33628.6|0
1725407100000|2024-09-03 23:45:00|33676.6|33636.6|33663.3|33623.3|33679.3|33639.3|33663.3|33623.3|0
1725407400000|2024-09-03 23:50:00|33662.2|33622.2|33675|33635|33680.3|33640.3|33650.5|33610.5|0
1725407700000|2024-09-03 23:55:00|33677.1|33637.1|33671.8|33631.8|33681.4|33641.4|33670.7|33630.7|0
1725408000000|2024-09-04 00:00:00|33673.9|33633.9|33689.9|33649.9|33689.9|33649.9|33673.9|33633.9|0
1725408300000|2024-09-04 00:05:00|33688.9|33648.9|33693.1|33653.1|33696.8|33656.8|33686.7|33646.7|0
1725408600000|2024-09-04 00:10:00|33692.1|33652.1|33689.9|33649.9|33693.1|33653.1|33683.5|33643.5|0
1725408900000|2024-09-04 00:15:00|33689.4|33649.4|33679.3|33639.3|33692.1|33652.1|33673.9|33633.9|0
1725409200000|2024-09-04 00:20:00|33678.7|33638.7|33685.7|33645.7|33689.9|33649.9|33677.1|33637.1|0
1725409500000|2024-09-04 00:25:00|33686.2|33646.2|33672.9|33632.9|33686.7|33646.7|33670.7|33630.7|0
1725409800000|2024-09-04 00:30:00|33672.3|33632.3|33671.8|33631.8|33673.9|33633.9|33665.4|33625.4|0
1725410100000|2024-09-04 00:35:00|33672.9|33632.9|33627|33587|33675|33635|33624.9|33584.9|0
1725410400000|2024-09-04 00:40:00|33627.5|33587.5|33616.9|33576.9|33638.7|33598.7|33603|33563|0
1725410700000|2024-09-04 00:45:00|33616.4|33576.4|33640.9|33600.9|33641.4|33601.4|33610|33570|0
1725411000000|2024-09-04 00:50:00|33641.4|33601.4|33600.4|33560.4|33647.3|33607.3|33598.2|33558.2|0
1725411300000|2024-09-04 00:55:00|33601.4|33561.4|33579|33539|33613.2|33573.2|33571.6|33531.6|0
1725411600000|2024-09-04 01:00:00|33579.5|33539.5|33586.5|33546.5|33590.2|33550.2|33566.2|33526.2|0
1725411900000|2024-09-04 01:05:00|33585.4|33545.4|33608.9|33568.9|33610|33570|33581.2|33541.2|0
1725412200000|2024-09-04 01:10:00|33610|33570|33603.6|33563.6|33610|33570|33594|33554|0
1725412500000|2024-09-04 01:15:00|33602.5|33562.5|33567.3|33527.3|33604.6|33564.6|33565.2|33525.2|0
1725412800000|2024-09-04 01:20:00|33568.4|33528.4|33567.3|33527.3|33592.9|33552.9|33567.3|33527.3|0
1725413100000|2024-09-04 01:25:00|33567.8|33527.8|33600.4|33560.4|33601.4|33561.4|33566.2|33526.2|0
1725413400000|2024-09-04 01:30:00|33601.4|33561.4|33623.8|33583.8|33625.9|33585.9|33600.4|33560.4|0
1725413700000|2024-09-04 01:35:00|33624.9|33584.9|33633.4|33593.4|33634.5|33594.5|33623.8|33583.8|0
1725414000000|2024-09-04 01:40:00|33632.3|33592.3|33631.3|33591.3|33643|33603|33628.1|33588.1|0
1725414300000|2024-09-04 01:45:00|33631.8|33591.8|33644.1|33604.1|33648.3|33608.3|33631.8|33591.8|0
1725414600000|2024-09-04 01:50:00|33643.5|33603.5|33636.1|33596.1|33646.2|33606.2|33632.9|33592.9|0
1725414900000|2024-09-04 01:55:00|33636.6|33596.6|33614.2|33574.2|33636.6|33596.6|33614.2|33574.2|0
1725415200000|2024-09-04 02:00:00|33615.3|33575.3|33617.4|33577.4|33618.5|33578.5|33602.5|33562.5|0
1725415500000|2024-09-04 02:05:00|33616.9|33576.9|33613.2|33573.2|33616.9|33576.9|33603.6|33563.6|0
1725415800000|2024-09-04 02:10:00|33612.1|33572.1|33617.4|33577.4|33622.7|33582.7|33608.9|33568.9|0
1725416100000|2024-09-04 02:15:00|33618.5|33578.5|33617.4|33577.4|33627|33587|33613.2|33573.2|0
1725416400000|2024-09-04 02:20:00|33616.4|33576.4|33633.4|33593.4|33636.6|33596.6|33616.4|33576.4|0
1725416700000|2024-09-04 02:25:00|33634.5|33594.5|33634.5|33594.5|33640.9|33600.9|33630.2|33590.2|0
1725417000000|2024-09-04 02:30:00|33633.4|33593.4|33636.6|33596.6|33641.9|33601.9|33632.3|33592.3|0
1725417300000|2024-09-04 02:35:00|33636.1|33596.1|33636.1|33596.1|33643|33603|33633.4|33593.4|0
1725417600000|2024-09-04 02:40:00|33635.5|33595.5|33619.6|33579.6|33635.5|33595.5|33619.6|33579.6|0
1725417900000|2024-09-04 02:45:00|33619|33579|33620.6|33580.6|33630.2|33590.2|33613.1|33573.1|0
1725418200000|2024-09-04 02:50:00|33620.1|33580.1|33615.3|33575.3|33626|33586|33612.6|33572.6|0
1725418500000|2024-09-04 02:55:00|33616.3|33576.3|33611|33571|33618.5|33578.5|33599.3|33559.3|0
1725418800000|2024-09-04 03:00:00|33611.5|33571.5|33626.5|33586.5|33628.6|33588.6|33609.9|33569.9|0
1725419100000|2024-09-04 03:05:00|33626|33586|33618.5|33578.5|33627|33587|33616.3|33576.3|0
1725419400000|2024-09-04 03:10:00|33617.4|33577.4|33614.2|33574.2|33619.6|33579.6|33609.9|33569.9|0
1725419700000|2024-09-04 03:15:00|33614.7|33574.7|33618.5|33578.5|33619.6|33579.6|33611|33571|0
1725420000000|2024-09-04 03:20:00|33619.6|33579.6|33605.7|33565.7|33619.6|33579.6|33601.4|33561.4|0
1725420300000|2024-09-04 03:25:00|33606.2|33566.2|33605.7|33565.7|33607.3|33567.3|33600.3|33560.3|0
1725420600000|2024-09-04 03:30:00|33606.2|33566.2|33605.7|33565.7|33611.5|33571.5|33601.4|33561.4|0
1725420900000|2024-09-04 03:35:00|33604.1|33564.1|33600.3|33560.3|33604.6|33564.6|33598.2|33558.2|0
1725421200000|2024-09-04 03:40:00|33599.8|33559.8|33601.4|33561.4|33609.9|33569.9|33589.7|33549.7|0
1725421500000|2024-09-04 03:45:00|33600.3|33560.3|33590.7|33550.7|33601.4|33561.4|33589.7|33549.7|0
1725421800000|2024-09-04 03:50:00|33591.2|33551.2|33583.3|33543.3|33593.4|33553.4|33582.2|33542.2|0
1725422100000|2024-09-04 03:55:00|33585.4|33545.4|33596.1|33556.1|33597.1|33557.1|33583.3|33543.3|0
1725422400000|2024-09-04 04:00:00|33597.1|33557.1|33601.4|33561.4|33605.7|33565.7|33597.1|33557.1|0
1725422700000|2024-09-04 04:05:00|33601.9|33561.9|33615.3|33575.3|33619.6|33579.6|33600.3|33560.3|0
1725423000000|2024-09-04 04:10:00|33614.7|33574.7|33604.6|33564.6|33620.6|33580.6|33599.8|33559.8|0
1725423300000|2024-09-04 04:15:00|33603.5|33563.5|33593.4|33553.4|33603.5|33563.5|33591.8|33551.8|0
1725423600000|2024-09-04 04:20:00|33593.9|33553.9|33587.5|33547.5|33596.1|33556.1|33585.9|33545.9|0
1725423900000|2024-09-04 04:25:00|33588|33548|33585.4|33545.4|33596.1|33556.1|33581.1|33541.1|0
1725424200000|2024-09-04 04:30:00|33585.9|33545.9|33593.9|33553.9|33593.9|33553.9|33584.8|33544.8|0
1725424500000|2024-09-04 04:35:00|33594.4|33554.4|33592.9|33552.9|33598.2|33558.2|33590.7|33550.7|0
1725424800000|2024-09-04 04:40:00|33593.9|33553.9|33598.2|33558.2|33602.5|33562.5|33593.9|33553.9|0
1725425100000|2024-09-04 04:45:00|33597.1|33557.1|33591.8|33551.8|33599.3|33559.3|33591.8|33551.8|0
1725425400000|2024-09-04 04:50:00|33592.3|33552.3|33586.5|33546.5|33593.9|33553.9|33577.9|33537.9|0
1725425700000|2024-09-04 04:55:00|33585.9|33545.9|33582.2|33542.2|33587.5|33547.5|33579|33539|0
1725426000000|2024-09-04 05:00:00|33581.6|33541.6|33576.3|33536.3|33582.7|33542.7|33574.7|33534.7|0
1725426300000|2024-09-04 05:05:00|33576.9|33536.9|33573.1|33533.1|33579|33539|33571.5|33531.5|0
1725426600000|2024-09-04 05:10:00|33572.6|33532.6|33571.5|33531.5|33579.5|33539.5|33571.5|33531.5|0
1725426900000|2024-09-04 05:15:00|33572.6|33532.6|33574.7|33534.7|33582.2|33542.2|33570.5|33530.5|0
1725427200000|2024-09-04 05:20:00|33575.8|33535.8|33582.2|33542.2|33585.9|33545.9|33573.7|33533.7|0
1725427500000|2024-09-04 05:25:00|33582.7|33542.7|33587.5|33547.5|33598.2|33558.2|33582.7|33542.7|0
1725427800000|2024-09-04 05:30:00|33589.1|33549.1|33591.8|33551.8|33597.1|33557.1|33584.3|33544.3|0
1725428100000|2024-09-04 05:35:00|33592.3|33552.3|33589|33549|33594.4|33554.4|33580.1|33540.1|0
1725428400000|2024-09-04 05:40:00|33590.1|33550.1|33586.9|33546.9|33593.3|33553.3|33584.2|33544.2|0
1725428700000|2024-09-04 05:45:00|33585.8|33545.8|33578.3|33538.3|33596.5|33556.5|33578.3|33538.3|0
1725429000000|2024-09-04 05:50:00|33578.8|33538.8|33589|33549|33597.5|33557.5|33578.3|33538.3|0
1725429300000|2024-09-04 05:55:00|33589.5|33549.5|33586.3|33546.3|33601.8|33561.8|33586.3|33546.3|0
1725429600000|2024-09-04 06:00:00|33471|33456|33486|33471|33523.5|33508.5|33471|33456|92
1725429900000|2024-09-04 06:05:00|33483.5|33468.5|33453.5|33438.5|33483.5|33468.5|33436|33421|116
1725430200000|2024-09-04 06:10:00|33456|33441|33423.5|33408.5|33458.5|33443.5|33411|33396|56
1725430500000|2024-09-04 06:15:00|33426|33411|33423.5|33408.5|33438.5|33423.5|33408.5|33393.5|29
1725430800000|2024-09-04 06:20:00|33421|33406|33433.5|33418.5|33448.5|33433.5|33413.5|33398.5|29
1725431100000|2024-09-04 06:25:00|33431|33416|33468.5|33453.5|33468.5|33453.5|33423.5|33408.5|32
1725431400000|2024-09-04 06:30:00|33471|33456|33468.5|33453.5|33471|33456|33446|33431|50
1725431700000|2024-09-04 06:35:00|33471|33456|33473.5|33458.5|33483.5|33468.5|33466|33451|28
1725432000000|2024-09-04 06:40:00|33471|33456|33448.5|33433.5|33473.5|33458.5|33443.5|33428.5|22
1725432300000|2024-09-04 06:45:00|33446|33431|33446|33431|33458.5|33443.5|33441|33426|20
1725432600000|2024-09-04 06:50:00|33448.5|33433.5|33373.5|33358.5|33458.5|33443.5|33363.5|33348.5|84
1725432900000|2024-09-04 06:55:00|33376|33361|33368.5|33353.5|33388.5|33373.5|33356|33341|74
1725433200000|2024-09-04 07:00:00|33366|33351|33528.5|33513.5|33533.5|33518.5|33361|33346|862
1725433500000|2024-09-04 07:05:00|33531|33516|33596|33581|33598.5|33583.5|33511|33496|534
1725433800000|2024-09-04 07:10:00|33588.5|33573.5|33601|33586|33621|33606|33566|33551|256
1725434100000|2024-09-04 07:15:00|33598.5|33583.5|33591|33576|33636|33621|33591|33576|229
1725434400000|2024-09-04 07:20:00|33593.5|33578.5|33556|33541|33611|33596|33548.5|33533.5|321
1725434700000|2024-09-04 07:25:00|33558.5|33543.5|33508.5|33493.5|33561|33546|33501|33486|281
1725435000000|2024-09-04 07:30:00|33511|33496|33571|33556|33571|33556|33511|33496|297
1725435300000|2024-09-04 07:35:00|33561|33546|33603.5|33588.5|33621|33606|33531|33516|232
1725435600000|2024-09-04 07:40:00|33606.2|33591.2|33626.2|33611.2|33643.7|33628.7|33588.7|33573.7|237
1725435900000|2024-09-04 07:45:00|33623.7|33608.7|33676.2|33661.2|33678.7|33663.7|33611.2|33596.2|173
1725436200000|2024-09-04 07:50:00|33673.7|33658.7|33623.7|33608.7|33678.7|33663.7|33618.7|33603.7|181
1725436500000|2024-09-04 07:55:00|33621.2|33606.2|33623.7|33608.7|33638.7|33623.7|33613.7|33598.7|161
1725436800000|2024-09-04 08:00:00|33628.7|33613.7|33628.7|33613.7|33643.7|33628.7|33606.2|33591.2|139
1725437100000|2024-09-04 08:05:00|33626.2|33611.2|33563.7|33548.7|33626.2|33611.2|33563.7|33548.7|170
1725437400000|2024-09-04 08:10:00|33566.2|33551.2|33563.7|33548.7|33573.7|33558.7|33553.7|33538.7|103
1725437700000|2024-09-04 08:15:00|33558.7|33543.7|33583.7|33568.7|33593.7|33578.7|33553.7|33538.7|108
1725438000000|2024-09-04 08:20:00|33586.2|33571.2|33613.7|33598.7|33628.7|33613.7|33586.2|33571.2|119
1725438300000|2024-09-04 08:25:00|33611.2|33596.2|33643.7|33628.7|33653.7|33638.7|33608.7|33593.7|112
1725438600000|2024-09-04 08:30:00|33641.2|33626.2|33678.7|33663.7|33713.7|33698.7|33638.7|33623.7|148
1725438900000|2024-09-04 08:35:00|33681.2|33666.2|33621.2|33606.2|33683.7|33668.7|33618.7|33603.7|110
1725439200000|2024-09-04 08:40:00|33623.7|33608.7|33588.7|33573.7|33626.2|33611.2|33578.7|33563.7|94
1725439500000|2024-09-04 08:45:00|33593.7|33578.7|33591.2|33576.2|33618.7|33603.7|33588.7|33573.7|141
1725439800000|2024-09-04 08:50:00|33588.7|33573.7|33643.7|33628.7|33643.7|33628.7|33576.2|33561.2|70
1725440100000|2024-09-04 08:55:00|33641.2|33626.2|33626.2|33611.2|33653.7|33638.7|33616.2|33601.2|77
1725440400000|2024-09-04 09:00:00|33623.7|33608.7|33628.7|33613.7|33638.7|33623.7|33603.7|33588.7|64
1725440700000|2024-09-04 09:05:00|33631.2|33616.2|33608.7|33593.7|33636.2|33621.2|33603.7|33588.7|41
1725441000000|2024-09-04 09:10:00|33611.2|33596.2|33631.2|33616.2|33633.7|33618.7|33608.7|33593.7|62
1725441300000|2024-09-04 09:15:00|33633.7|33618.7|33678.7|33663.7|33683.7|33668.7|33631.2|33616.2|73
1725441600000|2024-09-04 09:20:00|33681.2|33666.2|33666.2|33651.2|33683.7|33668.7|33661.2|33646.2|72
1725441900000|2024-09-04 09:25:00|33663.7|33648.7|33693.7|33678.7|33698.7|33683.7|33658.7|33643.7|51
1725442200000|2024-09-04 09:30:00|33691.2|33676.2|33691.2|33676.2|33698.7|33683.7|33681.2|33666.2|41
1725442500000|2024-09-04 09:35:00|33688.7|33673.7|33701.2|33686.2|33703.7|33688.7|33681.2|33666.2|44
1725442800000|2024-09-04 09:40:00|33698.7|33683.7|33706.2|33691.2|33713.7|33698.7|33698.7|33683.7|70
1725443100000|2024-09-04 09:45:00|33703.7|33688.7|33738.7|33723.7|33748.7|33733.7|33703.7|33688.7|77
1725443400000|2024-09-04 09:50:00|33741.2|33726.2|33703.7|33688.7|33741.2|33726.2|33698.7|33683.7|63
1725443700000|2024-09-04 09:55:00|33706.2|33691.2|33708.7|33693.7|33718.7|33703.7|33706.2|33691.2|31
1725444000000|2024-09-04 10:00:00|33711.2|33696.2|33703.7|33688.7|33723.7|33708.7|33698.7|33683.7|49
1725444300000|2024-09-04 10:05:00|33708.7|33693.7|33693.7|33678.7|33718.7|33703.7|33688.7|33673.7|46
1725444600000|2024-09-04 10:10:00|33691.2|33676.2|33656.2|33641.2|33698.7|33683.7|33656.2|33641.2|53
1725444900000|2024-09-04 10:15:00|33658.7|33643.7|33678.7|33663.7|33678.7|33663.7|33653.7|33638.7|36
1725445200000|2024-09-04 10:20:00|33681.2|33666.2|33731.2|33716.2|33731.2|33716.2|33678.7|33663.7|94
1725445500000|2024-09-04 10:25:00|33733.7|33718.7|33708.7|33693.7|33733.7|33718.7|33703.7|33688.7|79
1725445800000|2024-09-04 10:30:00|33706.2|33691.2|33761.2|33746.2|33761.2|33746.2|33706.2|33691.2|61
1725446100000|2024-09-04 10:35:00|33758.7|33743.7|33743.7|33728.7|33763.7|33748.7|33733.7|33718.7|75
1725446400000|2024-09-04 10:40:00|33741.2|33726.2|33733.7|33718.7|33748.7|33733.7|33716.2|33701.2|65
1725446700000|2024-09-04 10:45:00|33736.2|33721.2|33738.7|33723.7|33746.2|33731.2|33718.7|33703.7|40
1725447000000|2024-09-04 10:50:00|33743.7|33728.7|33748.7|33733.7|33763.7|33748.7|33738.7|33723.7|44
1725447300000|2024-09-04 10:55:00|33751.2|33736.2|33731.2|33716.2|33751.2|33736.2|33723.7|33708.7|62
1725447600000|2024-09-04 11:00:00|33733.7|33718.7|33728.7|33713.7|33733.7|33718.7|33711.2|33696.2|51
1725447900000|2024-09-04 11:05:00|33726.2|33711.2|33738.7|33723.7|33738.7|33723.7|33713.7|33698.7|59
1725448200000|2024-09-04 11:10:00|33743.7|33728.7|33718.7|33703.7|33748.7|33733.7|33713.7|33698.7|78
1725448500000|2024-09-04 11:15:00|33716.2|33701.2|33696.2|33681.2|33718.7|33703.7|33686.2|33671.2|60
1725448800000|2024-09-04 11:20:00|33693.7|33678.7|33676.2|33661.2|33703.7|33688.7|33676.2|33661.2|45
1725449100000|2024-09-04 11:25:00|33673.7|33658.7|33708.7|33693.7|33713.7|33698.7|33673.7|33658.7|41
1725449400000|2024-09-04 11:30:00|33711.2|33696.2|33731.2|33716.2|33733.7|33718.7|33698.7|33683.7|43
1725449700000|2024-09-04 11:35:00|33728.7|33713.7|33753.7|33738.7|33753.7|33738.7|33728.7|33713.7|38
1725450000000|2024-09-04 11:40:00|33755.1|33740.1|33730.1|33715.1|33755.1|33740.1|33725.1|33710.1|43
1725450300000|2024-09-04 11:45:00|33725.1|33710.1|33712.6|33697.6|33732.6|33717.6|33710.1|33695.1|58
1725450600000|2024-09-04 11:50:00|33710.1|33695.1|33702.6|33687.6|33715.1|33700.1|33700.1|33685.1|36
1725450900000|2024-09-04 11:55:00|33705.1|33690.1|33702.6|33687.6|33720.1|33705.1|33695.1|33680.1|93
1725451200000|2024-09-04 12:00:00|33705.1|33690.1|33752.6|33737.6|33752.6|33737.6|33690.1|33675.1|85
1725451500000|2024-09-04 12:05:00|33750.1|33735.1|33782.6|33767.6|33782.6|33767.6|33745.1|33730.1|115
1725451800000|2024-09-04 12:10:00|33785.1|33770.1|33735.1|33720.1|33785.1|33770.1|33735.1|33720.1|97
1725452100000|2024-09-04 12:15:00|33740.1|33725.1|33740.1|33725.1|33750.1|33735.1|33730.1|33715.1|40
1725452400000|2024-09-04 12:20:00|33737.6|33722.6|33755.1|33740.1|33757.6|33742.6|33725.1|33710.1|50
1725452700000|2024-09-04 12:25:00|33757.6|33742.6|33777.6|33762.6|33780.1|33765.1|33750.1|33735.1|70
1725453000000|2024-09-04 12:30:00|33775.1|33760.1|33735.1|33720.1|33780.1|33765.1|33730.1|33715.1|83
1725453300000|2024-09-04 12:35:00|33737.6|33722.6|33755.1|33740.1|33760.1|33745.1|33722.6|33707.6|53
1725453600000|2024-09-04 12:40:00|33752.6|33737.6|33785.1|33770.1|33785.1|33770.1|33750.1|33735.1|42
1725453900000|2024-09-04 12:45:00|33782.6|33767.6|33780.1|33765.1|33785.1|33770.1|33765.1|33750.1|132
1725454200000|2024-09-04 12:50:00|33782.6|33767.6|33782.6|33767.6|33790.1|33775.1|33765.1|33750.1|71
1725454500000|2024-09-04 12:55:00|33785.1|33770.1|33785.1|33770.1|33795.1|33780.1|33777.6|33762.6|274
1725454800000|2024-09-04 13:00:00|33780.1|33765.1|33775.1|33760.1|33780.1|33765.1|33765.1|33750.1|137
1725455100000|2024-09-04 13:05:00|33772.6|33757.6|33765.1|33750.1|33787.6|33772.6|33755.1|33740.1|292
1725455400000|2024-09-04 13:10:00|33762.6|33747.6|33745.1|33730.1|33765.1|33750.1|33740.1|33725.1|58
1725455700000|2024-09-04 13:15:00|33742.6|33727.6|33730.1|33715.1|33750.1|33735.1|33730.1|33715.1|72
1725456000000|2024-09-04 13:20:00|33727.6|33712.6|33745.1|33730.1|33757.6|33742.6|33725.1|33710.1|48
1725456300000|2024-09-04 13:25:00|33742.6|33727.6|33740.1|33725.1|33765.1|33750.1|33737.6|33722.6|70
1725456600000|2024-09-04 13:30:00|33745.1|33730.1|33805.1|33790.1|33805.1|33790.1|33735.1|33720.1|143
1725456900000|2024-09-04 13:35:00|33807.6|33792.6|33802.6|33787.6|33810.1|33795.1|33780.1|33765.1|152
1725457200000|2024-09-04 13:40:00|33805.1|33790.1|33780.1|33765.1|33812.6|33797.6|33775.1|33760.1|101
1725457500000|2024-09-04 13:45:00|33777.6|33762.6|33792.6|33777.6|33802.6|33787.6|33777.6|33762.6|127
1725457800000|2024-09-04 13:50:00|33790.1|33775.1|33767.6|33752.6|33805.1|33790.1|33765.1|33750.1|201
1725458100000|2024-09-04 13:55:00|33765.1|33750.1|33782.6|33767.6|33782.6|33767.6|33740.1|33725.1|165
1725458400000|2024-09-04 14:00:00|33775.1|33760.1|33677.6|33662.6|33775.1|33760.1|33610.1|33595.1|397
1725458700000|2024-09-04 14:05:00|33675.1|33660.1|33725.1|33710.1|33730.1|33715.1|33660.1|33645.1|186
1725459000000|2024-09-04 14:10:00|33725|33710|33730|33715|33747.5|33732.5|33687.5|33672.5|230
1725459300000|2024-09-04 14:15:00|33735|33720|33705|33690|33770|33755|33695|33680|190
1725459600000|2024-09-04 14:20:00|33702.5|33687.5|33705|33690|33730|33715|33682.5|33667.5|167
1725459900000|2024-09-04 14:25:00|33707.5|33692.5|33705|33690|33710|33695|33657.5|33642.5|143
1725460200000|2024-09-04 14:30:00|33707.5|33692.5|33702.5|33687.5|33710|33695|33670|33655|129
1725460500000|2024-09-04 14:35:00|33700|33685|33740|33725|33750|33735|33687.5|33672.5|126
1725460800000|2024-09-04 14:40:00|33737.5|33722.5|33742.5|33727.5|33750|33735|33705|33690|69
1725461100000|2024-09-04 14:45:00|33740|33725|33730|33715|33757.5|33742.5|33725|33710|121
1725461400000|2024-09-04 14:50:00|33732.5|33717.5|33765|33750|33765|33750|33727.5|33712.5|107
1725461700000|2024-09-04 14:55:00|33767.5|33752.5|33787.5|33772.5|33787.5|33772.5|33755|33740|99
1725462000000|2024-09-04 15:00:00|33790|33775|33787.5|33772.5|33800|33785|33780|33765|197
1725462300000|2024-09-04 15:05:00|33785|33770|33755|33740|33787.5|33772.5|33747.5|33732.5|156
1725462600000|2024-09-04 15:10:00|33752.5|33737.5|33705|33690|33755|33740|33705|33690|198
1725462900000|2024-09-04 15:15:00|33702.5|33687.5|33715|33700|33720|33705|33690|33675|235
1725463200000|2024-09-04 15:20:00|33712.5|33697.5|33695|33680|33715|33700|33685|33670|184
1725463500000|2024-09-04 15:25:00|33690|33675|33650|33635|33700|33685|33650|33635|487
1725463800000|2024-09-04 15:30:00|33655|33640|33690|33675|33690|33675|33650|33635|371
1725464100000|2024-09-04 15:35:00|33687.5|33672.5|33665|33650|33687.5|33672.5|33655|33640|163
1725464400000|2024-09-04 15:40:00|33662.5|33647.5|33647.5|33632.5|33665|33650|33645|33630|560
1725464700000|2024-09-04 15:45:00|33650|33635|33647.5|33632.5|33660|33645|33645|33630|100
1725465000000|2024-09-04 15:50:00|33652.5|33627.5|33657.5|33637.5|33662.5|33642.5|33647.5|33627.5|87
1725465300000|2024-09-04 15:55:00|33652.5|33632.5|33642.5|33622.5|33657.5|33637.5|33637.5|33617.5|58
1725465600000|2024-09-04 16:00:00|33647.5|33627.5|33632.5|33612.5|33657.5|33632.5|33632.5|33612.5|72
1725465900000|2024-09-04 16:05:00|33627.5|33607.5|33642.5|33617.5|33642.5|33622.5|33617.5|33597.5|31
1725466200000|2024-09-04 16:10:00|33637.5|33622.5|33627.5|33607.5|33647.5|33627.5|33627.5|33607.5|24
1725466500000|2024-09-04 16:15:00|33632.5|33612.5|33647.5|33622.5|33657.5|33637.5|33632.5|33612.5|29
1725466800000|2024-09-04 16:20:00|33642.5|33627.5|33677.5|33657.5|33677.5|33657.5|33642.5|33622.5|45
1725467100000|2024-09-04 16:25:00|33682.5|33652.5|33667.5|33647.5|33682.5|33662.5|33662.5|33637.5|18
1725467400000|2024-09-04 16:30:00|33672.5|33642.5|33707.5|33687.5|33707.5|33687.5|33672.5|33642.5|37
1725467700000|2024-09-04 16:35:00|33702.5|33682.5|33707.5|33687.5|33717.5|33697.5|33702.5|33682.5|23
1725468000000|2024-09-04 16:40:00|33712.5|33692.5|33677.5|33657.5|33717.5|33697.5|33677.5|33652.5|47
1725468300000|2024-09-04 16:45:00|33682.5|33662.5|33687.5|33662.5|33697.5|33672.5|33672.5|33647.5|14
1725468600000|2024-09-04 16:50:00|33682.5|33667.5|33702.5|33682.5|33707.5|33687.5|33677.5|33657.5|9
1725468900000|2024-09-04 16:55:00|33697.5|33677.5|33697.5|33677.5|33707.5|33687.5|33687.5|33662.5|9
1725469200000|2024-09-04 17:00:00|33692.5|33672.5|33677.5|33657.5|33697.5|33677.5|33667.5|33647.5|12
1725469500000|2024-09-04 17:05:00|33682.5|33662.5|33697.5|33677.5|33702.5|33677.5|33677.5|33657.5|22
1725469800000|2024-09-04 17:10:00|33692.5|33672.5|33692.5|33667.5|33707.5|33682.5|33687.5|33662.5|17
1725470100000|2024-09-04 17:15:00|33687.5|33672.5|33682.5|33662.5|33697.5|33677.5|33677.5|33652.5|9
1725470400000|2024-09-04 17:20:00|33687.5|33657.5|33672.5|33652.5|33697.5|33677.5|33667.5|33647.5|10
1725470700000|2024-09-04 17:25:00|33677.5|33647.5|33672.5|33652.5|33677.5|33657.5|33662.5|33642.5|24
1725471000000|2024-09-04 17:30:00|33667.5|33647.5|33667.5|33647.5|33672.5|33652.5|33662.5|33642.5|7
1725471300000|2024-09-04 17:35:00|33672.5|33642.5|33662.5|33642.5|33672.5|33647.5|33657.5|33637.5|9
1725471600000|2024-09-04 17:40:00|33667.5|33647.5|33647.5|33627.5|33672.5|33652.5|33647.5|33627.5|7
1725471900000|2024-09-04 17:45:00|33652.5|33632.5|33657.5|33637.5|33677.5|33657.5|33652.5|33627.5|4
1725472200000|2024-09-04 17:50:00|33662.5|33642.5|33657.5|33637.5|33662.5|33642.5|33642.5|33622.5|13
1725472500000|2024-09-04 17:55:00|33662.5|33632.5|33657.5|33637.5|33667.5|33647.5|33652.5|33627.5|8
1725472800000|2024-09-04 18:00:00|33662.5|33632.5|33647.5|33627.5|33667.5|33642.5|33642.5|33622.5|16
1725473100000|2024-09-04 18:05:00|33642.5|33622.5|33647.5|33627.5|33657.5|33637.5|33642.5|33622.5|12
1725473400000|2024-09-04 18:10:00|33652.5|33622.5|33657.5|33637.5|33657.5|33637.5|33637.5|33617.5|10
1725473700000|2024-09-04 18:15:00|33662.5|33632.5|33642.5|33617.5|33667.5|33647.5|33637.5|33617.5|13
1725474000000|2024-09-04 18:20:00|33637.5|33622.5|33657.5|33632.5|33657.5|33637.5|33637.5|33617.5|0
1725474300000|2024-09-04 18:25:00|33662.5|33637.5|33670|33655|33672.5|33655|33657.5|33637.5|8
1725474600000|2024-09-04 18:30:00|33667.5|33652.5|33657.5|33642.5|33682.5|33667.5|33657.5|33642.5|9
1725474900000|2024-09-04 18:35:00|33660|33645|33627.5|33612.5|33660|33645|33627.5|33612.5|10
1725475200000|2024-09-04 18:40:00|33630|33615|33635|33620|33647.5|33632.5|33630|33615|7
1725475500000|2024-09-04 18:45:00|33637.5|33622.5|33642.5|33627.5|33652.5|33637.5|33630|33615|5
1725475800000|2024-09-04 18:50:00|33645|33630|33640|33625|33645|33630|33627.5|33612.5|7
1725476100000|2024-09-04 18:55:00|33642.5|33627.5|33615|33600|33647.5|33632.5|33615|33600|6
1725476400000|2024-09-04 19:00:00|33612.5|33597.5|33605|33590|33617.5|33602.5|33602.5|33587.5|11
1725476700000|2024-09-04 19:05:00|33607.5|33592.5|33607.5|33592.5|33615|33600|33597.5|33582.5|2
1725477000000|2024-09-04 19:10:00|33605|33590|33602.5|33587.5|33612.5|33597.5|33597.5|33582.5|5
1725477300000|2024-09-04 19:15:00|33605|33590|33602.5|33587.5|33617.5|33602.5|33602.5|33587.5|3
1725477600000|2024-09-04 19:20:00|33605|33590|33635|33620|33637.5|33622.5|33602.5|33587.5|11
1725477900000|2024-09-04 19:25:00|33637.5|33622.5|33637.5|33622.5|33645|33630|33627.5|33612.5|12
1725478200000|2024-09-04 19:30:00|33635|33620|33607.5|33592.5|33635|33620|33600|33585|9
1725478500000|2024-09-04 19:35:00|33605|33590|33617.5|33602.5|33617.5|33602.5|33595|33580|10
1725478800000|2024-09-04 19:40:00|33620|33605|33625|33610|33632.5|33617.5|33612.5|33597.5|16
1725479100000|2024-09-04 19:45:00|33622.5|33607.5|33627.5|33612.5|33627.5|33612.5|33612.5|33597.5|17
1725479400000|2024-09-04 19:50:00|33630|33615|33635|33620|33650|33635|33622.5|33607.5|21
1725479700000|2024-09-04 19:55:00|33630|33615|33635|33620|33645|33630|33627.5|33612.5|25
1725480000000|2024-09-04 20:00:00|33620.9|33580.9|33617.7|33577.7|33622|33582|33606|33566|0
1725480300000|2024-09-04 20:05:00|33616.7|33576.7|33604.9|33564.9|33619.8|33579.8|33601.7|33561.7|0
1725480600000|2024-09-04 20:10:00|33605.4|33565.4|33592.2|33552.2|33609.2|33569.2|33591.1|33551.1|0
1725480900000|2024-09-04 20:15:00|33593.2|33553.2|33587.9|33547.9|33595.3|33555.3|33577.2|33537.2|0
1725481200000|2024-09-04 20:20:00|33589|33549|33594.3|33554.3|33594.3|33554.3|33581.5|33541.5|0
1725481500000|2024-09-04 20:25:00|33594.8|33554.8|33607.1|33567.1|33610.3|33570.3|33594.8|33554.8|0
1725481800000|2024-09-04 20:30:00|33606.5|33566.5|33613.5|33573.5|33619.8|33579.8|33606|33566|0
1725482100000|2024-09-04 20:35:00|33612.4|33572.4|33608.1|33568.1|33613.5|33573.5|33606|33566|0
1725482400000|2024-09-04 20:40:00|33607.6|33567.6|33612.4|33572.4|33612.4|33572.4|33607.1|33567.1|0
1725482700000|2024-09-04 20:45:00|33611.3|33571.3|33611.3|33571.3|33615.6|33575.6|33609.2|33569.2|0
1725483000000|2024-09-04 20:50:00|33611.8|33571.8|33613.5|33573.5|33613.5|33573.5|33609.2|33569.2|0
1725483300000|2024-09-04 20:55:00|33614.5|33574.5|33614.9|33574.9|33617.7|33577.7|33614.5|33574.5|0
1725483600000|2024-09-04 21:00:00|33610.3|33570.3|33614.4|33574.4|33614.9|33574.9|33610.3|33570.3|0
1725483900000|2024-09-04 21:05:00|33614.3|33574.3|33614.3|33574.3|33614.3|33574.3|33613.2|33573.2|0
1725484200000|2024-09-04 21:10:00|33614.6|33574.6|33614.8|33574.8|33614.8|33574.8|33613.9|33573.9|0
1725484500000|2024-09-04 21:15:00|33615.1|33575.1|33614.9|33574.9|33615.1|33575.1|33614.3|33574.3|0
1725484800000|2024-09-04 21:20:00|33614.3|33574.3|33614.4|33574.4|33615.5|33575.5|33613.1|33573.1|0
1725485100000|2024-09-04 21:25:00|33612.7|33572.7|33614.9|33574.9|33614.9|33574.9|33612.7|33572.7|0
1725485400000|2024-09-04 21:30:00|33613.2|33573.2|33613.2|33573.2|33614.9|33574.9|33613.1|33573.1|0
1725485700000|2024-09-04 21:35:00|33614.9|33574.9|33615.3|33575.3|33615.6|33575.6|33614.9|33574.9|0
1725486000000|2024-09-04 21:40:00|33615.5|33575.5|33613.4|33573.4|33615.5|33575.5|33613.4|33573.4|0
1725486300000|2024-09-04 21:45:00|33615.3|33575.3|33615.3|33575.3|33616|33576|33613.4|33573.4|0
1725486600000|2024-09-04 21:50:00|33613.4|33573.4|33616|33576|33616|33576|33613.4|33573.4|0
1725486900000|2024-09-04 21:55:00|33615.3|33575.3|33615.5|33575.5|33616|33576|33612.4|33572.4|0
1725487200000|2024-09-04 22:00:00|33620.4|33580.4|33631|33591|33631.6|33591.6|33619.3|33579.3|0
1725487500000|2024-09-04 22:05:00|33630.5|33590.5|33628.4|33588.4|33631.6|33591.6|33627.3|33587.3|0
1725487800000|2024-09-04 22:10:00|33627.8|33587.8|33628.4|33588.4|33632.6|33592.6|33625.7|33585.7|0
1725488100000|2024-09-04 22:15:00|33627.3|33587.3|33616.7|33576.7|33627.3|33587.3|33616.7|33576.7|0
1725488400000|2024-09-04 22:20:00|33615.6|33575.6|33620.9|33580.9|33622|33582|33615.6|33575.6|0
1725488700000|2024-09-04 22:25:00|33621.4|33581.4|33620.9|33580.9|33625.2|33585.2|33620.9|33580.9|0
1725489000000|2024-09-04 22:30:00|33622|33582|33631.6|33591.6|33632.6|33592.6|33619.9|33579.9|0
1725489300000|2024-09-04 22:35:00|33632.6|33592.6|33629.4|33589.4|33636.9|33596.9|33629.4|33589.4|0
1725489600000|2024-09-04 22:40:00|33628.4|33588.4|33628.4|33588.4|33632.6|33592.6|33622|33582|0
1725489900000|2024-09-04 22:45:00|33628.9|33588.9|33629.4|33589.4|33633.7|33593.7|33626.2|33586.2|0
1725490200000|2024-09-04 22:50:00|33630.5|33590.5|33629.4|33589.4|33631.6|33591.6|33627.3|33587.3|0
1725490500000|2024-09-04 22:55:00|33628.9|33588.9|33627.8|33587.8|33630|33590|33626.2|33586.2|0
1725490800000|2024-09-04 23:00:00|33627.3|33587.3|33623|33583|33630|33590|33619.9|33579.9|0
1725491100000|2024-09-04 23:05:00|33622|33582|33628.2|33588.2|33635.1|33595.1|33622|33582|0
1725491400000|2024-09-04 23:10:00|33628.7|33588.7|33622.9|33582.9|33630.4|33590.4|33619.7|33579.7|0
1725491700000|2024-09-04 23:15:00|33621.8|33581.8|33620.8|33580.8|33627.2|33587.2|33616.5|33576.5|0
1725492000000|2024-09-04 23:20:00|33620.2|33580.2|33610.1|33570.1|33621.8|33581.8|33610.1|33570.1|0
1725492300000|2024-09-04 23:25:00|33610.6|33570.6|33616.5|33576.5|33619.7|33579.7|33604.8|33564.8|0
1725492600000|2024-09-04 23:30:00|33617.6|33577.6|33614.9|33574.9|33619.7|33579.7|33612.2|33572.2|0
1725492900000|2024-09-04 23:35:00|33614.4|33574.4|33595.2|33555.2|33614.4|33574.4|33592|33552|0
1725493200000|2024-09-04 23:40:00|33597.3|33557.3|33587.7|33547.7|33602.6|33562.6|33573.9|33533.9|0
1725493500000|2024-09-04 23:45:00|33588.8|33548.8|33586.7|33546.7|33595.7|33555.7|33583.5|33543.5|0
1725493800000|2024-09-04 23:50:00|33585.6|33545.6|33597.3|33557.3|33597.3|33557.3|33585.6|33545.6|0
1725494100000|2024-09-04 23:55:00|33596.2|33556.2|33609|33569|33610.1|33570.1|33595.2|33555.2|0
1725494400000|2024-09-05 00:00:00|33606.9|33566.9|33614.4|33574.4|33619.1|33579.1|33606.9|33566.9|0
1725494700000|2024-09-05 00:05:00|33613.3|33573.3|33628.2|33588.2|33628.2|33588.2|33611.2|33571.2|0
1725495000000|2024-09-05 00:10:00|33628.7|33588.7|33636.7|33596.7|33639.9|33599.9|33628.2|33588.2|0
1725495300000|2024-09-05 00:15:00|33635.7|33595.7|33645.3|33605.3|33650.6|33610.6|33635.7|33595.7|0
1725495600000|2024-09-05 00:20:00|33645.8|33605.8|33644.7|33604.7|33654.9|33614.9|33642.1|33602.1|0
1725495900000|2024-09-05 00:25:00|33645.3|33605.3|33650.6|33610.6|33652.7|33612.7|33644.2|33604.2|0
1725496200000|2024-09-05 00:30:00|33651.7|33611.7|33647.4|33607.4|33656.4|33616.4|33647.4|33607.4|0
1725496500000|2024-09-05 00:35:00|33646.3|33606.3|33652.7|33612.7|33654.9|33614.9|33642.1|33602.1|0
1725496800000|2024-09-05 00:40:00|33653.8|33613.8|33646.3|33606.3|33653.8|33613.8|33644.2|33604.2|0
1725497100000|2024-09-05 00:45:00|33646.9|33606.9|33662.3|33622.3|33662.3|33622.3|33646.9|33606.9|0
1725497400000|2024-09-05 00:50:00|33662.8|33622.8|33662.3|33622.3|33669.8|33629.8|33655.9|33615.9|0
1725497700000|2024-09-05 00:55:00|33662.8|33622.8|33657|33617|33662.8|33622.8|33652.7|33612.7|0
1725498000000|2024-09-05 01:00:00|33656.4|33616.4|33657|33617|33662.3|33622.3|33655.9|33615.9|0
1725498300000|2024-09-05 01:05:00|33657.5|33617.5|33658.1|33618.1|33661.3|33621.3|33652.7|33612.7|0
1725498600000|2024-09-05 01:10:00|33657.5|33617.5|33647.4|33607.4|33657.5|33617.5|33646.9|33606.9|0
1725498900000|2024-09-05 01:15:00|33646.3|33606.3|33648.5|33608.5|33652.7|33612.7|33645.3|33605.3|0
1725499200000|2024-09-05 01:20:00|33647.4|33607.4|33655.9|33615.9|33658.1|33618.1|33643.1|33603.1|0
1725499500000|2024-09-05 01:25:00|33655.4|33615.4|33653.8|33613.8|33661.3|33621.3|33652.7|33612.7|0
1725499800000|2024-09-05 01:30:00|33654.3|33614.3|33666.6|33626.6|33666.6|33626.6|33654.3|33614.3|0
1725500100000|2024-09-05 01:35:00|33665.5|33625.5|33668.7|33628.7|33669.8|33629.8|33664.5|33624.5|0
1725500400000|2024-09-05 01:40:00|33669.2|33629.2|33667.6|33627.6|33669.8|33629.8|33666.6|33626.6|0
1725500700000|2024-09-05 01:45:00|33667.1|33627.1|33659.1|33619.1|33668.7|33628.7|33659.1|33619.1|0
1725501000000|2024-09-05 01:50:00|33660.2|33620.2|33652.7|33612.7|33660.2|33620.2|33649.5|33609.5|0
1725501300000|2024-09-05 01:55:00|33652.2|33612.2|33655.4|33615.4|33660.2|33620.2|33651.7|33611.7|0
1725501600000|2024-09-05 02:00:00|33654.9|33614.9|33653.2|33613.2|33659.1|33619.1|33652.7|33612.7|0
1725501900000|2024-09-05 02:05:00|33652.7|33612.7|33639.9|33599.9|33653.8|33613.8|33635.7|33595.7|0
1725502200000|2024-09-05 02:10:00|33639.4|33599.4|33635.7|33595.7|33641|33601|33632.5|33592.5|0
1725502500000|2024-09-05 02:15:00|33636.8|33596.8|33636.8|33596.8|33639.4|33599.4|33629.8|33589.8|0
1725502800000|2024-09-05 02:20:00|33635.7|33595.7|33648.5|33608.5|33648.5|33608.5|33635.7|33595.7|0
1725503100000|2024-09-05 02:25:00|33649.5|33609.5|33647.4|33607.4|33650.6|33610.6|33645.3|33605.3|0
1725503400000|2024-09-05 02:30:00|33648.5|33608.5|33651.7|33611.7|33654.9|33614.9|33648.5|33608.5|0
1725503700000|2024-09-05 02:35:00|33650.6|33610.6|33646.3|33606.3|33650.6|33610.6|33644.2|33604.2|0
1725504000000|2024-09-05 02:40:00|33647.4|33607.4|33648.5|33608.5|33648.5|33608.5|33642.1|33602.1|0
1725504300000|2024-09-05 02:45:00|33649|33609|33652.2|33612.2|33652.2|33612.2|33647.4|33607.4|0
1725504600000|2024-09-05 02:50:00|33652.7|33612.7|33653.8|33613.8|33655.9|33615.9|33650|33610|0
1725504900000|2024-09-05 02:55:00|33654.9|33614.9|33646.3|33606.3|33655.9|33615.9|33645.3|33605.3|0
1725505200000|2024-09-05 03:00:00|33645.3|33605.3|33647.4|33607.4|33649.5|33609.5|33640.5|33600.5|0
1725505500000|2024-09-05 03:05:00|33646.9|33606.9|33617.6|33577.6|33646.9|33606.9|33608|33568|0
1725505800000|2024-09-05 03:10:00|33615.4|33575.4|33609.1|33569.1|33619.7|33579.7|33603.7|33563.7|0
1725506100000|2024-09-05 03:15:00|33608|33568|33619.7|33579.7|33619.7|33579.7|33602.7|33562.7|0
1725506400000|2024-09-05 03:20:00|33619.2|33579.2|33620.8|33580.8|33620.8|33580.8|33614.4|33574.4|0
1725506700000|2024-09-05 03:25:00|33620.2|33580.2|33615.4|33575.4|33620.8|33580.8|33610.1|33570.1|0
1725507000000|2024-09-05 03:30:00|33616.5|33576.5|33609.1|33569.1|33618.6|33578.6|33609.1|33569.1|0
1725507300000|2024-09-05 03:35:00|33608|33568|33602.7|33562.7|33614.4|33574.4|33601.6|33561.6|0
1725507600000|2024-09-05 03:40:00|33603.7|33563.7|33614.4|33574.4|33614.9|33574.9|33602.7|33562.7|0
1725507900000|2024-09-05 03:45:00|33614.9|33574.9|33602.7|33562.7|33615.4|33575.4|33594.1|33554.1|0
1725508200000|2024-09-05 03:50:00|33601.6|33561.6|33599.5|33559.5|33605.9|33565.9|33598.4|33558.4|0
1725508500000|2024-09-05 03:55:00|33598.4|33558.4|33600.5|33560.5|33605.9|33565.9|33598.4|33558.4|0
1725508800000|2024-09-05 04:00:00|33599.5|33559.5|33603.7|33563.7|33604.8|33564.8|33597.3|33557.3|0
1725509100000|2024-09-05 04:05:00|33603.2|33563.2|33608|33568|33609.1|33569.1|33600.5|33560.5|0
1725509400000|2024-09-05 04:10:00|33608.5|33568.5|33613.3|33573.3|33614.4|33574.4|33606.9|33566.9|0
1725509700000|2024-09-05 04:15:00|33612.8|33572.8|33608|33568|33616.5|33576.5|33606.9|33566.9|0
1725510000000|2024-09-05 04:20:00|33606.9|33566.9|33609.1|33569.1|33611.2|33571.2|33605.9|33565.9|0
1725510300000|2024-09-05 04:25:00|33608.5|33568.5|33605.9|33565.9|33610.1|33570.1|33604.8|33564.8|0
1725510600000|2024-09-05 04:30:00|33605.3|33565.3|33604.8|33564.8|33605.9|33565.9|33600.5|33560.5|0
1725510900000|2024-09-05 04:35:00|33603.7|33563.7|33601.6|33561.6|33605.9|33565.9|33601.6|33561.6|0
1725511200000|2024-09-05 04:40:00|33602.1|33562.1|33602.7|33562.7|33603.7|33563.7|33599.5|33559.5|0
1725511500000|2024-09-05 04:45:00|33602.1|33562.1|33608|33568|33608|33568|33599.5|33559.5|0
1725511800000|2024-09-05 04:50:00|33609.1|33569.1|33606.9|33566.9|33611.7|33571.7|33603.7|33563.7|0
1725512100000|2024-09-05 04:55:00|33606.4|33566.4|33608|33568|33610.6|33570.6|33602.7|33562.7|0
1725512400000|2024-09-05 05:00:00|33607.4|33567.4|33598.4|33558.4|33611.2|33571.2|33598.4|33558.4|0
1725512700000|2024-09-05 05:05:00|33597.3|33557.3|33590.9|33550.9|33598.4|33558.4|33589.9|33549.9|0
1725513000000|2024-09-05 05:10:00|33592|33552|33608|33568|33608|33568|33590.9|33550.9|0
1725513300000|2024-09-05 05:15:00|33607.4|33567.4|33612.2|33572.2|33619.7|33579.7|33606.9|33566.9|0
1725513600000|2024-09-05 05:20:00|33612.8|33572.8|33611.2|33571.2|33618.1|33578.1|33610.1|33570.1|0
1725513900000|2024-09-05 05:25:00|33612.2|33572.2|33617.6|33577.6|33618.6|33578.6|33610.1|33570.1|0
1725514200000|2024-09-05 05:30:00|33618.6|33578.6|33625|33585|33625|33585|33615.4|33575.4|0
1725514500000|2024-09-05 05:35:00|33625.5|33585.5|33632.5|33592.5|33636.8|33596.8|33625.5|33585.5|0
1725514800000|2024-09-05 05:40:00|33631.9|33591.9|33631.9|33591.9|33633.6|33593.6|33625|33585|0
1725515100000|2024-09-05 05:45:00|33631.4|33591.4|33627.2|33587.2|33633.6|33593.6|33620.8|33580.8|0
1725515400000|2024-09-05 05:50:00|33627.7|33587.7|33625|33585|33628.2|33588.2|33619.7|33579.7|0
1725515700000|2024-09-05 05:55:00|33622.9|33582.9|33625|33585|33630.4|33590.4|33621.8|33581.8|0
1725516000000|2024-09-05 06:00:00|33568|33553|33575.5|33560.5|33598|33583|33563|33548|26
1725516300000|2024-09-05 06:05:00|33578|33563|33608|33593|33615.5|33600.5|33578|33563|24
1725516600000|2024-09-05 06:10:00|33605.5|33590.5|33613|33598|33618|33603|33588|33573|13
1725516900000|2024-09-05 06:15:00|33610.5|33595.5|33593|33578|33613|33598|33575.5|33560.5|57
1725517200000|2024-09-05 06:20:00|33595.5|33580.5|33570.5|33555.5|33600.5|33585.5|33560.5|33545.5|33
1725517500000|2024-09-05 06:25:00|33573|33558|33593|33578|33605.5|33590.5|33573|33558|13
1725517800000|2024-09-05 06:30:00|33595.5|33580.5|33603|33588|33613|33598|33595.5|33580.5|16
1725518100000|2024-09-05 06:35:00|33600.5|33585.5|33595.5|33580.5|33600.5|33585.5|33588|33573|7
1725518400000|2024-09-05 06:40:00|33593|33578|33588|33573|33615.5|33600.5|33583|33568|29
1725518700000|2024-09-05 06:45:00|33590.5|33575.5|33563|33548|33595.5|33580.5|33560.5|33545.5|14
1725519000000|2024-09-05 06:50:00|33565.5|33550.5|33558|33543|33580.5|33565.5|33555.5|33540.5|47
1725519300000|2024-09-05 06:55:00|33560.5|33545.5|33588|33573|33605.5|33590.5|33548|33533|108
1725519600000|2024-09-05 07:00:00|33570.5|33555.5|33583|33568|33618|33603|33553|33538|318
1725519900000|2024-09-05 07:05:00|33580.5|33565.5|33643|33628|33673|33658|33558|33543|368
1725520200000|2024-09-05 07:10:00|33640.5|33625.5|33718|33703|33718|33703|33640.5|33625.5|282
1725520500000|2024-09-05 07:15:00|33720.5|33705.5|33740.5|33725.5|33743|33728|33708|33693|158
1725520800000|2024-09-05 07:20:00|33738|33723|33725.5|33710.5|33760.5|33745.5|33698|33683|306
1725521100000|2024-09-05 07:25:00|33723|33708|33728|33713|33740.5|33725.5|33685.5|33670.5|111
1725521400000|2024-09-05 07:30:00|33725.5|33710.5|33730.5|33715.5|33750.5|33735.5|33720.5|33705.5|248
1725521700000|2024-09-05 07:35:00|33728|33713|33770.5|33755.5|33773|33758|33700.5|33685.5|192
1725522000000|2024-09-05 07:40:00|33770.6|33755.6|33745.6|33730.6|33780.6|33765.6|33738.1|33723.1|96
1725522300000|2024-09-05 07:45:00|33743.1|33728.1|33750.6|33735.6|33755.6|33740.6|33730.6|33715.6|85
1725522600000|2024-09-05 07:50:00|33748.1|33733.1|33745.6|33730.6|33755.6|33740.6|33715.6|33700.6|85
1725522900000|2024-09-05 07:55:00|33743.1|33728.1|33770.6|33755.6|33770.6|33755.6|33743.1|33728.1|79
1725523200000|2024-09-05 08:00:00|33768.1|33753.1|33760.6|33745.6|33790.6|33775.6|33760.6|33745.6|116
1725523500000|2024-09-05 08:05:00|33763.1|33748.1|33785.6|33770.6|33793.1|33778.1|33760.6|33745.6|77
1725523800000|2024-09-05 08:10:00|33790.6|33775.6|33760.6|33745.6|33793.1|33778.1|33758.1|33743.1|96
1725524100000|2024-09-05 08:15:00|33763.1|33748.1|33768.1|33753.1|33775.6|33760.6|33755.6|33740.6|60
1725524400000|2024-09-05 08:20:00|33765.6|33750.6|33753.1|33738.1|33770.6|33755.6|33750.6|33735.6|87
1725524700000|2024-09-05 08:25:00|33755.6|33740.6|33785.6|33770.6|33785.6|33770.6|33745.6|33730.6|54
1725525000000|2024-09-05 08:30:00|33783.1|33768.1|33750.6|33735.6|33788.1|33773.1|33750.6|33735.6|86
1725525300000|2024-09-05 08:35:00|33753.1|33738.1|33758.1|33743.1|33775.6|33760.6|33745.6|33730.6|66
1725525600000|2024-09-05 08:40:00|33755.6|33740.6|33783.1|33768.1|33790.6|33775.6|33755.6|33740.6|41
1725525900000|2024-09-05 08:45:00|33785.6|33770.6|33783.1|33768.1|33788.1|33773.1|33773.1|33758.1|50
1725526200000|2024-09-05 08:50:00|33785.6|33770.6|33785.6|33770.6|33795.6|33780.6|33770.6|33755.6|44
1725526500000|2024-09-05 08:55:00|33788.1|33773.1|33793.1|33778.1|33793.1|33778.1|33778.1|33763.1|21
1725526800000|2024-09-05 09:00:00|33790.6|33775.6|33815.6|33800.6|33825.6|33810.6|33785.6|33770.6|110
1725527100000|2024-09-05 09:05:00|33810.6|33795.6|33795.6|33780.6|33815.6|33800.6|33795.6|33780.6|60
1725527400000|2024-09-05 09:10:00|33798.1|33783.1|33770.6|33755.6|33803.1|33788.1|33770.6|33755.6|31
1725527700000|2024-09-05 09:15:00|33773.1|33758.1|33745.6|33730.6|33780.6|33765.6|33745.6|33730.6|53
1725528000000|2024-09-05 09:20:00|33748.1|33733.1|33695.6|33680.6|33748.1|33733.1|33695.6|33680.6|73
1725528300000|2024-09-05 09:25:00|33693.1|33678.1|33678.1|33663.1|33700.6|33685.6|33670.6|33655.6|105
1725528600000|2024-09-05 09:30:00|33675.6|33660.6|33700.6|33685.6|33720.6|33705.6|33675.6|33660.6|52
1725528900000|2024-09-05 09:35:00|33698.1|33683.1|33750.6|33735.6|33753.1|33738.1|33695.6|33680.6|56
1725529200000|2024-09-05 09:40:00|33748.1|33733.1|33755.6|33740.6|33760.6|33745.6|33740.6|33725.6|32
1725529500000|2024-09-05 09:45:00|33753.1|33738.1|33765.6|33750.6|33775.6|33760.6|33748.1|33733.1|50
1725529800000|2024-09-05 09:50:00|33763.1|33748.1|33753.1|33738.1|33773.1|33758.1|33748.1|33733.1|44
1725530100000|2024-09-05 09:55:00|33755.6|33740.6|33770.6|33755.6|33775.6|33760.6|33748.1|33733.1|33
1725530400000|2024-09-05 10:00:00|33768.1|33753.1|33780.6|33765.6|33785.6|33770.6|33763.1|33748.1|54
1725530700000|2024-09-05 10:05:00|33783.1|33768.1|33773.1|33758.1|33795.6|33780.6|33765.6|33750.6|65
1725531000000|2024-09-05 10:10:00|33775.6|33760.6|33750.6|33735.6|33780.6|33765.6|33745.6|33730.6|43
1725531300000|2024-09-05 10:15:00|33753.1|33738.1|33748.1|33733.1|33760.6|33745.6|33738.1|33723.1|44
1725531600000|2024-09-05 10:20:00|33750.6|33735.6|33730.6|33715.6|33750.6|33735.6|33730.6|33715.6|35
1725531900000|2024-09-05 10:25:00|33733.1|33718.1|33730.6|33715.6|33745.6|33730.6|33725.6|33710.6|33
1725532200000|2024-09-05 10:30:00|33728.1|33713.1|33743.1|33728.1|33750.6|33735.6|33720.6|33705.6|35
1725532500000|2024-09-05 10:35:00|33745.6|33730.6|33750.6|33735.6|33755.6|33740.6|33738.1|33723.1|51
1725532800000|2024-09-05 10:40:00|33748.1|33733.1|33755.6|33740.6|33770.6|33755.6|33740.6|33725.6|55
1725533100000|2024-09-05 10:45:00|33758.1|33743.1|33740.6|33725.6|33765.6|33750.6|33738.1|33723.1|62
1725533400000|2024-09-05 10:50:00|33743.1|33728.1|33745.6|33730.6|33755.6|33740.6|33735.6|33720.6|18
1725533700000|2024-09-05 10:55:00|33743.1|33728.1|33755.6|33740.6|33763.1|33748.1|33735.6|33720.6|28
1725534000000|2024-09-05 11:00:00|33753.1|33738.1|33763.1|33748.1|33765.6|33750.6|33750.6|33735.6|25
1725534300000|2024-09-05 11:05:00|33760.6|33745.6|33748.1|33733.1|33763.1|33748.1|33745.6|33730.6|23
1725534600000|2024-09-05 11:10:00|33750.6|33735.6|33765.6|33750.6|33765.6|33750.6|33735.6|33720.6|45
1725534900000|2024-09-05 11:15:00|33763.1|33748.1|33733.1|33718.1|33765.6|33750.6|33730.6|33715.6|36
1725535200000|2024-09-05 11:20:00|33735.6|33720.6|33760.6|33745.6|33760.6|33745.6|33730.6|33715.6|53
1725535500000|2024-09-05 11:25:00|33758.1|33743.1|33800.6|33785.6|33800.6|33785.6|33745.6|33730.6|87
1725535800000|2024-09-05 11:30:00|33803.1|33788.1|33840.6|33825.6|33845.6|33830.6|33803.1|33788.1|225
1725536100000|2024-09-05 11:35:00|33838.1|33823.1|33825.6|33810.6|33850.6|33835.6|33820.6|33805.6|69
1725536400000|2024-09-05 11:40:00|33823.8|33808.8|33813.8|33798.8|33828.8|33813.8|33788.8|33773.8|79
1725536700000|2024-09-05 11:45:00|33816.3|33801.3|33783.8|33768.8|33816.3|33801.3|33776.3|33761.3|44
1725537000000|2024-09-05 11:50:00|33786.3|33771.3|33763.8|33748.8|33786.3|33771.3|33763.8|33748.8|18
1725537300000|2024-09-05 11:55:00|33766.3|33751.3|33763.8|33748.8|33768.8|33753.8|33753.8|33738.8|32
1725537600000|2024-09-05 12:00:00|33766.3|33751.3|33763.8|33748.8|33778.8|33763.8|33758.8|33743.8|47
1725537900000|2024-09-05 12:05:00|33766.3|33751.3|33776.3|33761.3|33778.8|33763.8|33766.3|33751.3|29
1725538200000|2024-09-05 12:10:00|33773.8|33758.8|33798.8|33783.8|33798.8|33783.8|33768.8|33753.8|25
1725538500000|2024-09-05 12:15:00|33781.3|33766.3|33723.8|33708.8|33781.3|33766.3|33703.8|33688.8|234
1725538800000|2024-09-05 12:20:00|33721.3|33706.3|33691.3|33676.3|33733.8|33718.8|33678.8|33663.8|118
1725539100000|2024-09-05 12:25:00|33688.8|33673.8|33691.3|33676.3|33703.8|33688.8|33663.8|33648.8|46
1725539400000|2024-09-05 12:30:00|33693.8|33678.8|33736.3|33721.3|33746.3|33731.3|33693.8|33678.8|102
1725539700000|2024-09-05 12:35:00|33733.8|33718.8|33713.8|33698.8|33741.3|33726.3|33696.3|33681.3|53
1725540000000|2024-09-05 12:40:00|33711.3|33696.3|33711.3|33696.3|33713.8|33698.8|33676.3|33661.3|67
1725540300000|2024-09-05 12:45:00|33708.8|33693.8|33748.8|33733.8|33748.8|33733.8|33693.8|33678.8|49
1725540600000|2024-09-05 12:50:00|33746.3|33731.3|33723.8|33708.8|33753.8|33738.8|33718.8|33703.8|41
1725540900000|2024-09-05 12:55:00|33726.3|33711.3|33738.8|33723.8|33758.8|33743.8|33726.3|33711.3|48
1725541200000|2024-09-05 13:00:00|33741.3|33726.3|33751.3|33736.3|33761.3|33746.3|33733.8|33718.8|44
1725541500000|2024-09-05 13:05:00|33748.8|33733.8|33753.8|33738.8|33758.8|33743.8|33726.3|33711.3|74
1725541800000|2024-09-05 13:10:00|33751.3|33736.3|33728.8|33713.8|33758.8|33743.8|33723.8|33708.8|44
1725542100000|2024-09-05 13:15:00|33731.3|33716.3|33738.8|33723.8|33743.8|33728.8|33723.8|33708.8|45
1725542400000|2024-09-05 13:20:00|33741.3|33726.3|33733.8|33718.8|33741.3|33726.3|33723.8|33708.8|35
1725542700000|2024-09-05 13:25:00|33736.3|33721.3|33743.8|33728.8|33743.8|33728.8|33728.8|33713.8|37
1725543000000|2024-09-05 13:30:00|33738.8|33723.8|33686.3|33671.3|33763.8|33748.8|33683.8|33668.8|95
1725543300000|2024-09-05 13:35:00|33683.8|33668.8|33718.8|33703.8|33733.8|33718.8|33678.8|33663.8|93
1725543600000|2024-09-05 13:40:00|33721.3|33706.3|33746.3|33731.3|33753.8|33738.8|33718.8|33703.8|70
1725543900000|2024-09-05 13:45:00|33748.8|33733.8|33716.3|33701.3|33763.8|33748.8|33708.8|33693.8|110
1725544200000|2024-09-05 13:50:00|33718.8|33703.8|33693.8|33678.8|33728.8|33713.8|33683.8|33668.8|88
1725544500000|2024-09-05 13:55:00|33696.3|33681.3|33718.8|33703.8|33718.8|33703.8|33693.8|33678.8|74
1725544800000|2024-09-05 14:00:00|33721.3|33706.3|33773.8|33758.8|33781.3|33766.3|33718.8|33703.8|184
1725545100000|2024-09-05 14:05:00|33771.3|33756.3|33766.3|33751.3|33791.3|33776.3|33758.8|33743.8|166
1725545400000|2024-09-05 14:10:00|33766.7|33751.7|33741.7|33726.7|33769.2|33754.2|33714.2|33699.2|113
1725545700000|2024-09-05 14:15:00|33739.2|33724.2|33749.2|33734.2|33769.2|33754.2|33724.2|33709.2|67
1725546000000|2024-09-05 14:20:00|33751.7|33736.7|33804.2|33789.2|33806.7|33791.7|33749.2|33734.2|75
1725546300000|2024-09-05 14:25:00|33799.2|33784.2|33784.2|33769.2|33814.2|33799.2|33769.2|33754.2|99
1725546600000|2024-09-05 14:30:00|33786.7|33771.7|33824.2|33809.2|33824.2|33809.2|33784.2|33769.2|112
1725546900000|2024-09-05 14:35:00|33821.7|33806.7|33814.2|33799.2|33829.2|33814.2|33799.2|33784.2|74
1725547200000|2024-09-05 14:40:00|33811.7|33796.7|33809.2|33794.2|33824.2|33809.2|33799.2|33784.2|65
1725547500000|2024-09-05 14:45:00|33814.2|33799.2|33769.2|33754.2|33814.2|33799.2|33769.2|33754.2|82
1725547800000|2024-09-05 14:50:00|33766.7|33751.7|33769.2|33754.2|33776.7|33761.7|33754.2|33739.2|77
1725548100000|2024-09-05 14:55:00|33771.7|33756.7|33789.2|33774.2|33799.2|33784.2|33769.2|33754.2|73
1725548400000|2024-09-05 15:00:00|33791.7|33776.7|33789.2|33774.2|33799.2|33784.2|33769.2|33754.2|87
1725548700000|2024-09-05 15:05:00|33791.7|33776.7|33804.2|33789.2|33809.2|33794.2|33784.2|33769.2|76
1725549000000|2024-09-05 15:10:00|33806.7|33791.7|33749.2|33734.2|33809.2|33794.2|33744.2|33729.2|112
1725549300000|2024-09-05 15:15:00|33751.7|33736.7|33746.7|33731.7|33759.2|33744.2|33734.2|33719.2|146
1725549600000|2024-09-05 15:20:00|33744.2|33729.2|33729.2|33714.2|33754.2|33739.2|33724.2|33709.2|191
1725549900000|2024-09-05 15:25:00|33726.7|33711.7|33716.7|33701.7|33731.7|33716.7|33706.7|33691.7|169
1725550200000|2024-09-05 15:30:00|33719.2|33704.2|33674.2|33659.2|33719.2|33704.2|33674.2|33659.2|390
1725550500000|2024-09-05 15:35:00|33679.2|33664.2|33679.2|33664.2|33704.2|33689.2|33674.2|33659.2|122
1725550800000|2024-09-05 15:40:00|33676.7|33661.7|33659.2|33644.2|33686.7|33671.7|33656.7|33641.7|43
1725551100000|2024-09-05 15:45:00|33656.7|33641.7|33666.7|33651.7|33676.7|33661.7|33656.7|33641.7|30
1725551400000|2024-09-05 15:50:00|33671.7|33646.7|33661.7|33636.7|33681.7|33661.7|33656.7|33636.7|24
1725551700000|2024-09-05 15:55:00|33666.7|33641.7|33641.7|33621.7|33666.7|33646.7|33641.7|33621.7|23
1725552000000|2024-09-05 16:00:00|33636.7|33616.7|33651.7|33631.7|33661.7|33641.7|33636.7|33616.7|33
1725552300000|2024-09-05 16:05:00|33646.7|33626.7|33671.7|33651.7|33676.7|33656.7|33646.7|33626.7|35
1725552600000|2024-09-05 16:10:00|33666.7|33646.7|33636.7|33616.7|33666.7|33651.7|33631.7|33606.7|35
1725552900000|2024-09-05 16:15:00|33641.7|33621.7|33641.7|33621.7|33646.7|33626.7|33621.7|33596.7|43
1725553200000|2024-09-05 16:20:00|33636.7|33616.7|33661.7|33641.7|33666.7|33641.7|33636.7|33616.7|25
1725553500000|2024-09-05 16:25:00|33656.7|33636.7|33671.7|33651.7|33676.7|33656.7|33656.7|33636.7|17
1725553800000|2024-09-05 16:30:00|33676.7|33646.7|33671.7|33651.7|33676.7|33656.7|33661.7|33641.7|16
1725554100000|2024-09-05 16:35:00|33676.7|33656.7|33671.7|33646.7|33681.7|33661.7|33666.7|33646.7|19
1725554400000|2024-09-05 16:40:00|33676.7|33651.7|33686.7|33666.7|33696.7|33676.7|33671.7|33651.7|24
1725554700000|2024-09-05 16:45:00|33691.7|33661.7|33686.7|33666.7|33691.7|33671.7|33676.7|33656.7|15
1725555000000|2024-09-05 16:50:00|33681.7|33661.7|33691.7|33671.7|33701.7|33676.7|33681.7|33661.7|23
1725555300000|2024-09-05 16:55:00|33686.7|33666.7|33706.7|33686.7|33726.7|33706.7|33686.7|33666.7|11
1725555600000|2024-09-05 17:00:00|33701.7|33681.7|33696.7|33676.7|33716.7|33696.7|33696.7|33676.7|2
1725555900000|2024-09-05 17:05:00|33691.7|33671.7|33696.7|33671.7|33701.7|33681.7|33671.7|33651.7|22
1725556200000|2024-09-05 17:10:00|33701.7|33676.7|33691.7|33671.7|33706.7|33686.7|33691.7|33666.7|10
1725556500000|2024-09-05 17:15:00|33686.7|33666.7|33696.7|33676.7|33696.7|33676.7|33666.7|33646.7|12
1725556800000|2024-09-05 17:20:00|33691.7|33671.7|33706.7|33686.7|33706.7|33686.7|33691.7|33666.7|7
1725557100000|2024-09-05 17:25:00|33701.7|33681.7|33676.7|33656.7|33706.7|33686.7|33676.7|33656.7|17
1725557400000|2024-09-05 17:30:00|33681.7|33661.7|33696.7|33676.7|33701.7|33676.7|33676.7|33656.7|14
1725557700000|2024-09-05 17:35:00|33701.7|33681.7|33716.7|33691.7|33726.7|33701.7|33701.7|33676.7|17
1725558000000|2024-09-05 17:40:00|33721.7|33696.7|33746.7|33721.7|33746.7|33726.7|33721.7|33691.7|10
1725558300000|2024-09-05 17:45:00|33751.7|33726.7|33771.7|33746.7|33771.7|33751.7|33746.7|33721.7|17
1725558600000|2024-09-05 17:50:00|33766.7|33741.7|33756.7|33731.7|33771.7|33751.7|33751.7|33731.7|12
1725558900000|2024-09-05 17:55:00|33751.7|33736.7|33771.7|33751.7|33771.7|33751.7|33751.7|33731.7|12
1725559200000|2024-09-05 18:00:00|33776.7|33756.7|33771.7|33751.7|33781.7|33761.7|33771.7|33751.7|28
1725559500000|2024-09-05 18:05:00|33776.7|33756.7|33766.7|33746.7|33776.7|33756.7|33766.7|33741.7|12
1725559800000|2024-09-05 18:10:00|33771.7|33741.7|33771.7|33746.7|33781.7|33761.7|33766.7|33741.7|25
1725560100000|2024-09-05 18:15:00|33766.7|33751.7|33776.7|33756.7|33786.7|33766.7|33766.7|33746.7|18
1725560400000|2024-09-05 18:20:00|33781.7|33761.7|33766.7|33746.7|33781.7|33761.7|33766.7|33746.7|7
1725560700000|2024-09-05 18:25:00|33761.7|33741.7|33746.7|33731.7|33766.7|33741.7|33746.7|33721.7|14
1725561000000|2024-09-05 18:30:00|33744.2|33729.2|33761.7|33746.7|33766.7|33751.7|33744.2|33729.2|6
1725561300000|2024-09-05 18:35:00|33759.2|33744.2|33759.2|33744.2|33766.7|33751.7|33754.2|33739.2|5
1725561600000|2024-09-05 18:40:00|33761.7|33746.7|33756.7|33741.7|33764.2|33749.2|33749.2|33734.2|7
1725561900000|2024-09-05 18:45:00|33759.2|33744.2|33776.7|33761.7|33776.7|33761.7|33756.7|33741.7|22
1725562200000|2024-09-05 18:50:00|33779.2|33764.2|33781.7|33766.7|33796.7|33781.7|33771.7|33756.7|17
1725562500000|2024-09-05 18:55:00|33784.2|33769.2|33756.7|33741.7|33784.2|33769.2|33756.7|33741.7|5
1725562800000|2024-09-05 19:00:00|33754.2|33739.2|33751.7|33736.7|33756.7|33741.7|33741.7|33726.7|5
1725563100000|2024-09-05 19:05:00|33754.2|33739.2|33749.2|33734.2|33756.7|33741.7|33744.2|33729.2|1
1725563400000|2024-09-05 19:10:00|33746.7|33731.7|33731.7|33716.7|33746.7|33731.7|33731.7|33716.7|3
1725563700000|2024-09-05 19:15:00|33734.2|33719.2|33711.7|33696.7|33734.2|33719.2|33696.7|33681.7|37
1725564000000|2024-09-05 19:20:00|33709.2|33694.2|33719.2|33704.2|33719.2|33704.2|33704.2|33689.2|5
1725564300000|2024-09-05 19:25:00|33716.7|33701.7|33726.7|33711.7|33731.7|33716.7|33711.7|33696.7|5
1725564600000|2024-09-05 19:30:00|33724.2|33709.2|33751.7|33736.7|33751.7|33736.7|33719.2|33704.2|25
1725564900000|2024-09-05 19:35:00|33749.2|33734.2|33709.2|33694.2|33751.7|33736.7|33709.2|33694.2|41
1725565200000|2024-09-05 19:40:00|33706.7|33691.7|33674.2|33659.2|33706.7|33691.7|33671.7|33656.7|38
1725565500000|2024-09-05 19:45:00|33671.7|33656.7|33681.7|33666.7|33686.7|33671.7|33664.2|33649.2|16
1725565800000|2024-09-05 19:50:00|33684.2|33669.2|33681.7|33666.7|33689.2|33674.2|33654.2|33639.2|33
1725566100000|2024-09-05 19:55:00|33679.2|33664.2|33699.2|33684.2|33699.2|33684.2|33674.2|33659.2|37
1725566400000|2024-09-05 20:00:00|33706.7|33691.7|33758.7|33718.7|33758.7|33718.7|33706.7|33686.6|0
1725566700000|2024-09-05 20:05:00|33757.7|33717.7|33751.2|33711.2|33757.7|33717.7|33739.4|33699.4|0
1725567000000|2024-09-05 20:10:00|33752.3|33712.3|33741.6|33701.6|33754.4|33714.4|33739.4|33699.4|0
1725567300000|2024-09-05 20:15:00|33742.6|33702.6|33724.4|33684.4|33767.3|33727.3|33713.7|33673.7|0
1725567600000|2024-09-05 20:20:00|33724.9|33684.9|33714.8|33674.8|33731.9|33691.9|33714.8|33674.8|0
1725567900000|2024-09-05 20:25:00|33713.7|33673.7|33716.9|33676.9|33720.1|33680.1|33708.3|33668.3|0
1725568200000|2024-09-05 20:30:00|33715.8|33675.8|33715.8|33675.8|33721.2|33681.2|33711.6|33671.6|0
1725568500000|2024-09-05 20:35:00|33715.3|33675.3|33709.4|33669.4|33720.1|33680.1|33708.3|33668.3|0
1725568800000|2024-09-05 20:40:00|33710.5|33670.5|33719.1|33679.1|33721.2|33681.2|33708.9|33668.9|0
1725569100000|2024-09-05 20:45:00|33719.6|33679.6|33711.6|33671.6|33725.5|33685.5|33707.3|33667.3|0
1725569400000|2024-09-05 20:50:00|33710.5|33670.5|33711.6|33671.6|33711.6|33671.6|33707.3|33667.3|0
1725569700000|2024-09-05 20:55:00|33710.5|33670.5|33716.3|33676.3|33719.6|33679.6|33708.3|33668.3|0
1725570000000|2024-09-05 21:00:00|33717|33677|33712.9|33672.9|33717|33677|33712.2|33672.2|0
1725570300000|2024-09-05 21:05:00|33711.5|33671.5|33710.7|33670.7|33712.4|33672.4|33710.7|33670.7|0
1725570600000|2024-09-05 21:10:00|33711.3|33671.3|33713.5|33673.5|33713.7|33673.7|33711.3|33671.3|0
1725570900000|2024-09-05 21:15:00|33712.9|33672.9|33713.7|33673.7|33713.9|33673.9|33712|33672|0
1725571200000|2024-09-05 21:20:00|33713.5|33673.5|33714.2|33674.2|33714.2|33674.2|33713.1|33673.1|0
1725571500000|2024-09-05 21:25:00|33714.6|33674.6|33711.2|33671.2|33714.6|33674.6|33709.8|33669.8|0
1725571800000|2024-09-05 21:30:00|33712.5|33672.5|33715.9|33675.9|33717.1|33677.1|33712.5|33672.5|0
1725572100000|2024-09-05 21:35:00|33716.3|33676.3|33715.9|33675.9|33717.1|33677.1|33715.9|33675.9|0
1725572400000|2024-09-05 21:40:00|33715.4|33675.4|33715.2|33675.2|33715.4|33675.4|33715.2|33675.2|0
1725572700000|2024-09-05 21:45:00|33715.6|33675.6|33716.6|33676.6|33716.6|33676.6|33714.4|33674.4|0
1725573000000|2024-09-05 21:50:00|33717.1|33677.1|33715.6|33675.6|33717.1|33677.1|33715.6|33675.6|0
1725573300000|2024-09-05 21:55:00|33716.4|33676.4|33723.4|33683.4|33726.3|33686.3|33715.4|33675.4|0
1725573600000|2024-09-05 22:00:00|33723.9|33683.9|33722.8|33682.8|33727.6|33687.6|33718|33678|0
1725573900000|2024-09-05 22:05:00|33723.3|33683.3|33715.8|33675.8|33725.5|33685.5|33714.8|33674.8|0
1725574200000|2024-09-05 22:10:00|33716.4|33676.4|33710.5|33670.5|33716.9|33676.9|33708.3|33668.3|0
1725574500000|2024-09-05 22:15:00|33711.6|33671.6|33712.6|33672.6|33712.6|33672.6|33706.2|33666.2|0
1725574800000|2024-09-05 22:20:00|33712.1|33672.1|33705.1|33665.1|33712.1|33672.1|33704.6|33664.6|0
1725575100000|2024-09-05 22:25:00|33704.1|33664.1|33702.4|33662.4|33704.1|33664.1|33696|33656|0
1725575400000|2024-09-05 22:30:00|33703|33663|33707.3|33667.3|33709.4|33669.4|33700.8|33660.8|0
1725575700000|2024-09-05 22:35:00|33707.8|33667.8|33706.7|33666.7|33710.5|33670.5|33699.8|33659.8|0
1725576000000|2024-09-05 22:40:00|33707.3|33667.3|33708.3|33668.3|33708.3|33668.3|33705.1|33665.1|0
1725576300000|2024-09-05 22:45:00|33708.9|33668.9|33707.3|33667.3|33709.4|33669.4|33705.1|33665.1|0
1725576600000|2024-09-05 22:50:00|33708.3|33668.3|33712.6|33672.6|33714.8|33674.8|33707.3|33667.3|0
1725576900000|2024-09-05 22:55:00|33713.1|33673.1|33713.7|33673.7|33717.4|33677.4|33712.6|33672.6|0
1725577200000|2024-09-05 23:00:00|33714.2|33674.2|33710.5|33670.5|33715.8|33675.8|33707.3|33667.3|0
1725577500000|2024-09-05 23:05:00|33711.6|33671.6|33701.9|33661.9|33711.6|33671.6|33701.9|33661.9|0
1725577800000|2024-09-05 23:10:00|33701.4|33661.4|33705.1|33665.1|33705.1|33665.1|33697.6|33657.6|0
1725578100000|2024-09-05 23:15:00|33704.6|33664.6|33691.2|33651.2|33705.1|33665.1|33691.2|33651.2|0
1725578400000|2024-09-05 23:20:00|33693.8|33653.8|33699.8|33659.8|33700.3|33660.3|33693.8|33653.8|0
1725578700000|2024-09-05 23:25:00|33700.8|33660.8|33700.8|33660.8|33701.9|33661.9|33697.6|33657.6|0
1725579000000|2024-09-05 23:30:00|33701.4|33661.4|33703|33663|33706.2|33666.2|33700.8|33660.8|0
1725579300000|2024-09-05 23:35:00|33703.5|33663.5|33706.2|33666.2|33706.2|33666.2|33703|33663|0
1725579600000|2024-09-05 23:40:00|33706.7|33666.7|33705.1|33665.1|33707.3|33667.3|33705.1|33665.1|0
1725579900000|2024-09-05 23:45:00|33704.1|33664.1|33709.4|33669.4|33712.6|33672.6|33703|33663|0
1725580200000|2024-09-05 23:50:00|33708.9|33668.9|33708.3|33668.3|33711.6|33671.6|33703|33663|0
1725580500000|2024-09-05 23:55:00|33708.9|33668.9|33711.6|33671.6|33712.6|33672.6|33705.1|33665.1|0
1725580800000|2024-09-06 00:00:00|33712.1|33672.1|33709.5|33669.5|33715.3|33675.3|33701.4|33661.4|0
1725581100000|2024-09-06 00:05:00|33708.4|33668.4|33706.3|33666.3|33711.6|33671.6|33703.1|33663.1|0
1725581400000|2024-09-06 00:10:00|33707.4|33667.4|33695.6|33655.6|33711.6|33671.6|33692.3|33652.3|0
1725581700000|2024-09-06 00:15:00|33696.1|33656.1|33698.8|33658.8|33698.8|33658.8|33690.2|33650.2|0
1725582000000|2024-09-06 00:20:00|33698.2|33658.2|33684.8|33644.8|33698.2|33658.2|33679.5|33639.5|0
1725582300000|2024-09-06 00:25:00|33683.8|33643.8|33693.4|33653.4|33694.5|33654.5|33683.8|33643.8|0
1725582600000|2024-09-06 00:30:00|33692.9|33652.9|33670.3|33630.3|33695.6|33655.6|33668.8|33628.8|0
1725582900000|2024-09-06 00:35:00|33669.8|33629.8|33665.5|33625.5|33670.9|33630.9|33660.7|33620.7|0
1725583200000|2024-09-06 00:40:00|33666.6|33626.6|33665.5|33625.5|33673|33633|33663.4|33623.4|0
1725583500000|2024-09-06 00:45:00|33664.5|33624.5|33658|33618|33666.1|33626.1|33655.9|33615.9|0
1725583800000|2024-09-06 00:50:00|33657|33617|33668.2|33628.2|33669.8|33629.8|33655.9|33615.9|0
1725584100000|2024-09-06 00:55:00|33668.8|33628.8|33657|33617|33668.8|33628.8|33655.9|33615.9|0
1725584400000|2024-09-06 01:00:00|33655.9|33615.9|33630.2|33590.2|33657.5|33617.5|33628|33588|0
1725584700000|2024-09-06 01:05:00|33629.1|33589.1|33629.1|33589.1|33635.5|33595.5|33624.8|33584.8|0
1725585000000|2024-09-06 01:10:00|33628|33588|33638.7|33598.7|33640.9|33600.9|33628|33588|0
1725585300000|2024-09-06 01:15:00|33637.7|33597.7|33635.5|33595.5|33638.7|33598.7|33633.4|33593.4|0
1725585600000|2024-09-06 01:20:00|33636.6|33596.6|33645.2|33605.2|33646.2|33606.2|33632.3|33592.3|0
1725585900000|2024-09-06 01:25:00|33646.2|33606.2|33673|33633|33675.2|33635.2|33646.2|33606.2|0
1725586200000|2024-09-06 01:30:00|33672.5|33632.5|33673|33633|33681.6|33641.6|33668.8|33628.8|0
1725586500000|2024-09-06 01:35:00|33673.6|33633.6|33689.1|33649.1|33691.3|33651.3|33672|33632|0
1725586800000|2024-09-06 01:40:00|33688.1|33648.1|33691.3|33651.3|33695.6|33655.6|33688.1|33648.1|0
1725587100000|2024-09-06 01:45:00|33691.8|33651.8|33693.4|33653.4|33695.6|33655.6|33689.6|33649.6|0
1725587400000|2024-09-06 01:50:00|33692.3|33652.3|33698.8|33658.8|33704.1|33664.1|33692.3|33652.3|0
1725587700000|2024-09-06 01:55:00|33698.2|33658.2|33699.9|33659.9|33703.1|33663.1|33691.3|33651.3|0
1725588000000|2024-09-06 02:00:00|33700.9|33660.9|33709.5|33669.5|33710.6|33670.6|33695.6|33655.6|0
1725588300000|2024-09-06 02:05:00|33708.9|33668.9|33707.9|33667.9|33711.6|33671.6|33705.2|33665.2|0
1725588600000|2024-09-06 02:10:00|33707.4|33667.4|33702|33662|33709.5|33669.5|33702|33662|0
1725588900000|2024-09-06 02:15:00|33703.6|33663.6|33709.5|33669.5|33709.5|33669.5|33695.6|33655.6|0
1725589200000|2024-09-06 02:20:00|33708.4|33668.4|33699.9|33659.9|33708.4|33668.4|33698.8|33658.8|0
1725589500000|2024-09-06 02:25:00|33700.4|33660.4|33698.8|33658.8|33704.1|33664.1|33697.7|33657.7|0
1725589800000|2024-09-06 02:30:00|33699.9|33659.9|33704.1|33664.1|33706.3|33666.3|33694.5|33654.5|0
1725590100000|2024-09-06 02:35:00|33703.1|33663.1|33703.1|33663.1|33706.3|33666.3|33698.8|33658.8|0
1725590400000|2024-09-06 02:40:00|33704.1|33664.1|33707.9|33667.9|33710|33670|33702|33662|0
1725590700000|2024-09-06 02:45:00|33708.4|33668.4|33706.8|33666.8|33712.7|33672.7|33705.2|33665.2|0
1725591000000|2024-09-06 02:50:00|33706.3|33666.3|33709.5|33669.5|33709.5|33669.5|33702|33662|0
1725591300000|2024-09-06 02:55:00|33708.9|33668.9|33708.4|33668.4|33713.8|33673.8|33707.4|33667.4|0
1725591600000|2024-09-06 03:00:00|33708.9|33668.9|33711.6|33671.6|33712.7|33672.7|33708.4|33668.4|0
1725591900000|2024-09-06 03:05:00|33710.6|33670.6|33715.9|33675.9|33717|33677|33710.6|33670.6|0
1725592200000|2024-09-06 03:10:00|33716.4|33676.4|33717|33677|33719.1|33679.1|33715.9|33675.9|0
1725592500000|2024-09-06 03:15:00|33717.5|33677.5|33715.9|33675.9|33719.1|33679.1|33712.7|33672.7|0
1725592800000|2024-09-06 03:20:00|33714.9|33674.9|33708.4|33668.4|33715.4|33675.4|33707.4|33667.4|0
1725593100000|2024-09-06 03:25:00|33708.9|33668.9|33707.4|33667.4|33708.9|33668.9|33704.1|33664.1|0
1725593400000|2024-09-06 03:30:00|33708.4|33668.4|33707.4|33667.4|33713.8|33673.8|33707.4|33667.4|0
1725593700000|2024-09-06 03:35:00|33706.3|33666.3|33705.2|33665.2|33711.6|33671.6|33698.8|33658.8|0
1725594000000|2024-09-06 03:40:00|33706.3|33666.3|33699.9|33659.9|33713.8|33673.8|33696.6|33656.6|0
1725594300000|2024-09-06 03:45:00|33702|33662|33691.3|33651.3|33705.2|33665.2|33690.2|33650.2|0
1725594600000|2024-09-06 03:50:00|33692.3|33652.3|33691.3|33651.3|33694.5|33654.5|33688.1|33648.1|0
1725594900000|2024-09-06 03:55:00|33691.8|33651.8|33690.2|33650.2|33695.6|33655.6|33690.2|33650.2|0
1725595200000|2024-09-06 04:00:00|33689.6|33649.6|33687|33647|33691.3|33651.3|33685.9|33645.9|0
1725595500000|2024-09-06 04:05:00|33688.1|33648.1|33688.1|33648.1|33688.1|33648.1|33683.8|33643.8|0
1725595800000|2024-09-06 04:10:00|33687.5|33647.5|33697.7|33657.7|33699.9|33659.9|33687.5|33647.5|0
1725596100000|2024-09-06 04:15:00|33698.8|33658.8|33699.9|33659.9|33702|33662|33694.5|33654.5|0
1725596400000|2024-09-06 04:20:00|33700.4|33660.4|33706.3|33666.3|33708.4|33668.4|33700.4|33660.4|0
1725596700000|2024-09-06 04:25:00|33705.2|33665.2|33702|33662|33706.3|33666.3|33699.9|33659.9|0
1725597000000|2024-09-06 04:30:00|33702.5|33662.5|33699.9|33659.9|33705.2|33665.2|33697.7|33657.7|0
1725597300000|2024-09-06 04:35:00|33699.3|33659.3|33702|33662|33702|33662|33695.6|33655.6|0
1725597600000|2024-09-06 04:40:00|33701.4|33661.4|33705.2|33665.2|33707.4|33667.4|33701.4|33661.4|0
1725597900000|2024-09-06 04:45:00|33705.7|33665.7|33705.2|33665.2|33710.6|33670.6|33704.1|33664.1|0
1725598200000|2024-09-06 04:50:00|33705.7|33665.7|33699.9|33659.9|33706.3|33666.3|33698.8|33658.8|0
1725598500000|2024-09-06 04:55:00|33700.4|33660.4|33705.2|33665.2|33707.4|33667.4|33699.9|33659.9|0
1725598800000|2024-09-06 05:00:00|33704.1|33664.1|33701.4|33661.4|33705.2|33665.2|33697.7|33657.7|0
1725599100000|2024-09-06 05:05:00|33700.9|33660.9|33691.3|33651.3|33702|33662|33690.2|33650.2|0
1725599400000|2024-09-06 05:10:00|33691.8|33651.8|33680.6|33640.6|33692.3|33652.3|33679.5|33639.5|0
1725599700000|2024-09-06 05:15:00|33681.1|33641.1|33679.5|33639.5|33682.7|33642.7|33673.1|33633.1|0
1725600000000|2024-09-06 05:20:00|33680|33640|33681.6|33641.6|33682.7|33642.7|33678.4|33638.4|0
1725600300000|2024-09-06 05:25:00|33681.1|33641.1|33683.8|33643.8|33687|33647|33679.5|33639.5|0
1725600600000|2024-09-06 05:30:00|33681.6|33641.6|33673.1|33633.1|33686.4|33646.4|33673.1|33633.1|0
1725600900000|2024-09-06 05:35:00|33674.1|33634.1|33664.5|33624.5|33675.2|33635.2|33664.5|33624.5|0
1725601200000|2024-09-06 05:40:00|33665|33625|33654.8|33614.8|33668.8|33628.8|33653.8|33613.8|0
1725601500000|2024-09-06 05:45:00|33655.3|33615.3|33678.4|33638.4|33678.4|33638.4|33655.3|33615.3|0
1725601800000|2024-09-06 05:50:00|33677.9|33637.9|33698.8|33658.8|33700.9|33660.9|33677.3|33637.3|0
1725602100000|2024-09-06 05:55:00|33699.3|33659.3|33690.2|33650.2|33702|33662|33688.1|33648.1|0
1725602400000|2024-09-06 06:00:00|33717.5|33702.5|33705|33690|33722.5|33707.5|33692.5|33677.5|17
1725602700000|2024-09-06 06:05:00|33707.5|33692.5|33652.5|33637.5|33710|33695|33635|33620|42
1725603000000|2024-09-06 06:10:00|33655|33640|33657.5|33642.5|33667.5|33652.5|33637.5|33622.5|24
1725603300000|2024-09-06 06:15:00|33660|33645|33670|33655|33670|33655|33657.5|33642.5|12
1725603600000|2024-09-06 06:20:00|33660|33645|33650|33635|33665|33650|33647.5|33632.5|10
1725603900000|2024-09-06 06:25:00|33652.5|33637.5|33645|33630|33662.5|33647.5|33640|33625|5
1725604200000|2024-09-06 06:30:00|33642.5|33627.5|33625|33610|33642.5|33627.5|33625|33610|10
1725604500000|2024-09-06 06:35:00|33622.5|33607.5|33605|33590|33622.5|33607.5|33602.5|33587.5|38
1725604800000|2024-09-06 06:40:00|33607.5|33592.5|33615|33600|33620|33605|33607.5|33592.5|39
1725605100000|2024-09-06 06:45:00|33612.5|33597.5|33612.5|33597.5|33617.5|33602.5|33607.5|33592.5|16
1725605400000|2024-09-06 06:50:00|33615|33600|33617.5|33602.5|33625|33610|33612.5|33597.5|38
1725605700000|2024-09-06 06:55:00|33615|33600|33597.5|33582.5|33627.5|33612.5|33595|33580|187
1725606000000|2024-09-06 07:00:00|33592.5|33577.5|33582.5|33567.5|33617.5|33602.5|33555|33540|423
1725606300000|2024-09-06 07:05:00|33580|33565|33537.5|33522.5|33582.5|33567.5|33517.5|33502.5|258
1725606600000|2024-09-06 07:10:00|33535|33520|33502.5|33487.5|33567.5|33552.5|33487.5|33472.5|453
1725606900000|2024-09-06 07:15:00|33505|33490|33447.5|33432.5|33507.5|33492.5|33437.5|33422.5|488
1725607200000|2024-09-06 07:20:00|33442.5|33427.5|33467.5|33452.5|33515|33500|33425|33410|343
1725607500000|2024-09-06 07:25:00|33470|33455|33495|33480|33502.5|33487.5|33452.5|33437.5|150
1725607800000|2024-09-06 07:30:00|33497.5|33482.5|33447.5|33432.5|33497.5|33482.5|33427.5|33412.5|247
1725608100000|2024-09-06 07:35:00|33450|33435|33452.5|33437.5|33482.5|33467.5|33447.5|33432.5|175
1725608400000|2024-09-06 07:40:00|33456|33441|33481|33466|33486|33471|33453.5|33438.5|110
1725608700000|2024-09-06 07:45:00|33478.5|33463.5|33453.5|33438.5|33478.5|33463.5|33436|33421|97
1725609000000|2024-09-06 07:50:00|33451|33436|33446|33431|33466|33451|33423.5|33408.5|62
1725609300000|2024-09-06 07:55:00|33448.5|33433.5|33521|33506|33526|33511|33446|33431|175
1725609600000|2024-09-06 08:00:00|33523.5|33508.5|33556|33541|33556|33541|33491|33476|160
1725609900000|2024-09-06 08:05:00|33558.5|33543.5|33531|33516|33566|33551|33521|33506|92
1725610200000|2024-09-06 08:10:00|33533.5|33518.5|33541|33526|33543.5|33528.5|33511|33496|53
1725610500000|2024-09-06 08:15:00|33546|33531|33513.5|33498.5|33551|33536|33511|33496|101
1725610800000|2024-09-06 08:20:00|33516|33501|33531|33516|33531|33516|33506|33491|68
1725611100000|2024-09-06 08:25:00|33528.5|33513.5|33508.5|33493.5|33533.5|33518.5|33481|33466|110
1725611400000|2024-09-06 08:30:00|33506|33491|33471|33456|33513.5|33498.5|33471|33456|76
1725611700000|2024-09-06 08:35:00|33468.5|33453.5|33421|33406|33468.5|33453.5|33411|33396|121
1725612000000|2024-09-06 08:40:00|33418.5|33403.5|33391|33376|33431|33416|33391|33376|107
1725612300000|2024-09-06 08:45:00|33396|33381|33376|33361|33401|33386|33351|33336|119
1725612600000|2024-09-06 08:50:00|33371|33356|33391|33376|33391|33376|33361|33346|32
1725612900000|2024-09-06 08:55:00|33388.5|33373.5|33403.5|33388.5|33406|33391|33376|33361|36
1725613200000|2024-09-06 09:00:00|33401|33386|33413.5|33398.5|33426|33411|33386|33371|64
1725613500000|2024-09-06 09:05:00|33411|33396|33406|33391|33428.5|33413.5|33401|33386|78
1725613800000|2024-09-06 09:10:00|33408.5|33393.5|33396|33381|33431|33416|33396|33381|84
1725614100000|2024-09-06 09:15:00|33398.5|33383.5|33426|33411|33428.5|33413.5|33396|33381|60
1725614400000|2024-09-06 09:20:00|33423.5|33408.5|33476|33461|33476|33461|33421|33406|52
1725614700000|2024-09-06 09:25:00|33478.5|33463.5|33501|33486|33501|33486|33476|33461|92
1725615000000|2024-09-06 09:30:00|33496|33481|33531|33516|33536|33521|33496|33481|156
1725615300000|2024-09-06 09:35:00|33528.5|33513.5|33536|33521|33548.5|33533.5|33526|33511|75
1725615600000|2024-09-06 09:40:00|33533.5|33518.5|33546|33531|33548.5|33533.5|33516|33501|77
1725615900000|2024-09-06 09:45:00|33548.5|33533.5|33556|33541|33566|33551|33541|33526|32
1725616200000|2024-09-06 09:50:00|33558.5|33543.5|33601|33586|33606|33591|33538.5|33523.5|87
1725616500000|2024-09-06 09:55:00|33603.5|33588.5|33656|33641|33661|33646|33601|33586|90
1725616800000|2024-09-06 10:00:00|33651|33636|33613.5|33598.5|33666|33651|33613.5|33598.5|123
1725617100000|2024-09-06 10:05:00|33616|33601|33606|33591|33618.5|33603.5|33596|33581|56
1725617400000|2024-09-06 10:10:00|33603.5|33588.5|33576|33561|33606|33591|33573.5|33558.5|56
1725617700000|2024-09-06 10:15:00|33578.5|33563.5|33588.5|33573.5|33591|33576|33571|33556|27
1725618000000|2024-09-06 10:20:00|33586|33571|33616|33601|33618.5|33603.5|33586|33571|44
1725618300000|2024-09-06 10:25:00|33618.5|33603.5|33606|33591|33621|33606|33601|33586|90
1725618600000|2024-09-06 10:30:00|33603.5|33588.5|33586|33571|33608.5|33593.5|33586|33571|27
1725618900000|2024-09-06 10:35:00|33588.5|33573.5|33571|33556|33598.5|33583.5|33566|33551|29
1725619200000|2024-09-06 10:40:00|33573.5|33558.5|33553.5|33538.5|33576|33561|33538.5|33523.5|38
1725619500000|2024-09-06 10:45:00|33551|33536|33551|33536|33563.5|33548.5|33546|33531|23
1725619800000|2024-09-06 10:50:00|33548.5|33533.5|33541|33526|33551|33536|33521|33506|40
1725620100000|2024-09-06 10:55:00|33538.5|33523.5|33526|33511|33546|33531|33526|33511|29
1725620400000|2024-09-06 11:00:00|33528.5|33513.5|33553.5|33538.5|33556|33541|33528.5|33513.5|38
1725620700000|2024-09-06 11:05:00|33551|33536|33583.5|33568.5|33583.5|33568.5|33551|33536|30
1725621000000|2024-09-06 11:10:00|33581|33566|33588.5|33573.5|33593.5|33578.5|33581|33566|41
1725621300000|2024-09-06 11:15:00|33586|33571|33586|33571|33603.5|33588.5|33571|33556|39
1725621600000|2024-09-06 11:20:00|33583.5|33568.5|33586|33571|33601|33586|33581|33566|40
1725621900000|2024-09-06 11:25:00|33588.5|33573.5|33571|33556|33591|33576|33566|33551|54
1725622200000|2024-09-06 11:30:00|33568.5|33553.5|33566|33551|33576|33561|33556|33541|47
1725622500000|2024-09-06 11:35:00|33568.5|33553.5|33576|33561|33576|33561|33561|33546|31
1725622800000|2024-09-06 11:40:00|33577.5|33562.5|33572.5|33557.5|33585|33570|33565|33550|31
1725623100000|2024-09-06 11:45:00|33570|33555|33602.5|33587.5|33602.5|33587.5|33567.5|33552.5|33
1725623400000|2024-09-06 11:50:00|33607.5|33592.5|33625|33610|33627.5|33612.5|33607.5|33592.5|58
1725623700000|2024-09-06 11:55:00|33622.5|33607.5|33617.5|33602.5|33625|33610|33602.5|33587.5|34
1725624000000|2024-09-06 12:00:00|33615|33600|33622.5|33607.5|33632.5|33617.5|33607.5|33592.5|54
1725624300000|2024-09-06 12:05:00|33617.5|33602.5|33587.5|33572.5|33632.5|33617.5|33587.5|33572.5|85
1725624600000|2024-09-06 12:10:00|33582.5|33567.5|33607.5|33592.5|33610|33595|33582.5|33567.5|69
1725624900000|2024-09-06 12:15:00|33605|33590|33605|33590|33612.5|33597.5|33582.5|33567.5|65
1725625200000|2024-09-06 12:20:00|33607.5|33592.5|33600|33585|33632.5|33617.5|33597.5|33582.5|77
1725625500000|2024-09-06 12:25:00|33602.5|33587.5|33607.5|33592.5|33637.5|33622.5|33597.5|33582.5|62
1725625800000|2024-09-06 12:30:00|33567.5|33552.5|33622.5|33607.5|33787.5|33772.5|33567.5|33552.5|689
1725626100000|2024-09-06 12:35:00|33625|33610|33665|33650|33687.5|33672.5|33610|33595|308
1725626400000|2024-09-06 12:40:00|33662.5|33647.5|33627.5|33612.5|33672.5|33657.5|33607.5|33592.5|132
1725626700000|2024-09-06 12:45:00|33625|33610|33722.5|33707.5|33730|33715|33610|33595|192
1725627000000|2024-09-06 12:50:00|33720|33705|33740|33725|33752.5|33737.5|33705|33690|231
1725627300000|2024-09-06 12:55:00|33742.5|33727.5|33712.5|33697.5|33747.5|33732.5|33697.5|33682.5|129
1725627600000|2024-09-06 13:00:00|33710|33695|33690|33675|33720|33705|33680|33665|104
1725627900000|2024-09-06 13:05:00|33687.5|33672.5|33772.5|33757.5|33775|33760|33687.5|33672.5|105
1725628200000|2024-09-06 13:10:00|33770|33755|33770|33755|33777.5|33762.5|33747.5|33732.5|91
1725628500000|2024-09-06 13:15:00|33767.5|33752.5|33760|33745|33795|33780|33752.5|33737.5|98
1725628800000|2024-09-06 13:20:00|33757.5|33742.5|33772.5|33757.5|33792.5|33777.5|33757.5|33742.5|73
1725629100000|2024-09-06 13:25:00|33770|33755|33780|33765|33797.5|33782.5|33760|33745|50
1725629400000|2024-09-06 13:30:00|33782.5|33767.5|33840|33825|33845|33830|33772.5|33757.5|184
1725629700000|2024-09-06 13:35:00|33842.5|33827.5|33797.5|33782.5|33857.5|33842.5|33795|33780|226
1725630000000|2024-09-06 13:40:00|33800|33785|33782.5|33767.5|33800|33785|33750|33735|182
1725630300000|2024-09-06 13:45:00|33780|33765|33800|33785|33827.5|33812.5|33777.5|33762.5|111
1725630600000|2024-09-06 13:50:00|33797.5|33782.5|33742.5|33727.5|33800|33785|33742.5|33727.5|139
1725630900000|2024-09-06 13:55:00|33747.5|33732.5|33702.5|33687.5|33772.5|33757.5|33702.5|33687.5|125
1725631200000|2024-09-06 14:00:00|33700|33685|33677.5|33662.5|33710|33695|33672.5|33657.5|194
1725631500000|2024-09-06 14:05:00|33680|33665|33650|33635|33707.5|33692.5|33642.5|33627.5|108
1725631800000|2024-09-06 14:10:00|33647|33632|33632|33617|33677|33662|33619.5|33604.5|139
1725632100000|2024-09-06 14:15:00|33634.5|33619.5|33637|33622|33644.5|33629.5|33604.5|33589.5|105
1725632400000|2024-09-06 14:20:00|33634.5|33619.5|33599.5|33584.5|33647|33632|33599.5|33584.5|93
1725632700000|2024-09-06 14:25:00|33597|33582|33524.5|33509.5|33607|33592|33512|33497|168
1725633000000|2024-09-06 14:30:00|33522|33507|33487|33472|33549.5|33534.5|33482|33467|212
1725633300000|2024-09-06 14:35:00|33489.5|33474.5|33487|33472|33502|33487|33464.5|33449.5|134
1725633600000|2024-09-06 14:40:00|33484.5|33469.5|33409.5|33394.5|33487|33472|33409.5|33394.5|107
1725633900000|2024-09-06 14:45:00|33412|33397|33402|33387|33432|33417|33382|33367|138
1725634200000|2024-09-06 14:50:00|33399.5|33384.5|33359.5|33344.5|33399.5|33384.5|33359.5|33344.5|202
1725634500000|2024-09-06 14:55:00|33362|33347|33364.5|33349.5|33377|33362|33334.5|33319.5|233
1725634800000|2024-09-06 15:00:00|33362|33347|33384.5|33369.5|33482|33467|33354.5|33339.5|454
1725635100000|2024-09-06 15:05:00|33382|33367|33339.5|33324.5|33414.5|33399.5|33339.5|33324.5|231
1725635400000|2024-09-06 15:10:00|33342|33327|33314.5|33299.5|33364.5|33349.5|33309.5|33294.5|255
1725635700000|2024-09-06 15:15:00|33317|33302|33302|33287|33319.5|33304.5|33279.5|33264.5|274
1725636000000|2024-09-06 15:20:00|33304.5|33289.5|33284.5|33269.5|33304.5|33289.5|33264.5|33249.5|308
1725636300000|2024-09-06 15:25:00|33287|33272|33264.5|33249.5|33294.5|33279.5|33249.5|33234.5|358
1725636600000|2024-09-06 15:30:00|33262|33247|33304.5|33289.5|33319.5|33304.5|33259.5|33244.5|492
1725636900000|2024-09-06 15:35:00|33309.5|33294.5|33304.5|33289.5|33312|33297|33284.5|33269.5|223
1725637200000|2024-09-06 15:40:00|33302|33287|33302|33287|33317|33302|33282|33267|146
1725637500000|2024-09-06 15:45:00|33299.5|33284.5|33287|33272|33302|33287|33269.5|33254.5|29
1725637800000|2024-09-06 15:50:00|33292|33267|33287|33267|33292|33272|33252|33232|87
1725638100000|2024-09-06 15:55:00|33282|33262|33272|33252|33302|33282|33272|33247|47
1725638400000|2024-09-06 16:00:00|33267|33247|33287|33262|33297|33277|33267|33247|22
1725638700000|2024-09-06 16:05:00|33282|33267|33292|33267|33297|33272|33272|33252|31
1725639000000|2024-09-06 16:10:00|33287|33272|33287|33262|33297|33277|33272|33252|32
1725639300000|2024-09-06 16:15:00|33282|33267|33272|33252|33292|33272|33267|33242|14
1725639600000|2024-09-06 16:20:00|33267|33247|33272|33252|33282|33257|33262|33237|36
1725639900000|2024-09-06 16:25:00|33277|33257|33257|33237|33282|33257|33237|33212|84
1725640200000|2024-09-06 16:30:00|33262|33242|33287|33267|33287|33267|33252|33232|40
1725640500000|2024-09-06 16:35:00|33292|33272|33267|33247|33302|33282|33267|33242|31
1725640800000|2024-09-06 16:40:00|33262|33242|33292|33272|33297|33277|33262|33237|25
1725641100000|2024-09-06 16:45:00|33287|33267|33262|33237|33287|33267|33252|33232|14
1725641400000|2024-09-06 16:50:00|33267|33242|33257|33237|33267|33247|33242|33222|7
1725641700000|2024-09-06 16:55:00|33262|33232|33272|33247|33272|33252|33252|33227|11
1725642000000|2024-09-06 17:00:00|33267|33252|33277|33257|33287|33267|33257|33237|16
1725642300000|2024-09-06 17:05:00|33282|33252|33307|33282|33307|33287|33267|33247|14
1725642600000|2024-09-06 17:10:00|33302|33277|33302|33282|33307|33287|33292|33272|45
1725642900000|2024-09-06 17:15:00|33307|33277|33292|33267|33307|33287|33287|33267|14
1725643200000|2024-09-06 17:20:00|33287|33272|33317|33292|33317|33297|33287|33267|12
1725643500000|2024-09-06 17:25:00|33312|33297|33272|33252|33317|33297|33272|33247|22
1725643800000|2024-09-06 17:30:00|33277|33247|33277|33257|33282|33262|33267|33247|14
1725644100000|2024-09-06 17:35:00|33272|33252|33262|33242|33277|33257|33257|33237|16
1725644400000|2024-09-06 17:40:00|33257|33237|33257|33237|33267|33247|33252|33227|11
1725644700000|2024-09-06 17:45:00|33262|33242|33257|33232|33262|33242|33252|33227|5
1725645000000|2024-09-06 17:50:00|33252|33227|33277|33252|33277|33252|33252|33227|7
1725645300000|2024-09-06 17:55:00|33272|33257|33277|33257|33292|33272|33272|33252|17
1725645600000|2024-09-06 18:00:00|33282|33262|33257|33232|33287|33267|33252|33232|22
1725645900000|2024-09-06 18:05:00|33252|33237|33257|33232|33262|33242|33252|33232|8
1725646200000|2024-09-06 18:10:00|33252|33237|33252|33232|33267|33242|33252|33232|7
1725646500000|2024-09-06 18:15:00|33247|33227|33232|33212|33257|33232|33227|33207|37
1725646800000|2024-09-06 18:20:00|33237|33217|33212|33192|33242|33217|33207|33187|20
1725647100000|2024-09-06 18:25:00|33217|33197|33214.5|33199.5|33222|33202|33202|33182|29
1725647400000|2024-09-06 18:30:00|33212|33197|33202|33187|33222|33207|33194.5|33179.5|33
1725647700000|2024-09-06 18:35:00|33199.5|33184.5|33199.5|33184.5|33202|33187|33184.5|33169.5|13
1725648000000|2024-09-06 18:40:00|33202|33187|33212|33197|33212|33197|33199.5|33184.5|14
1725648300000|2024-09-06 18:45:00|33209.5|33194.5|33207|33192|33212|33197|33189.5|33174.5|8
1725648600000|2024-09-06 18:50:00|33209.5|33194.5|33207|33192|33212|33197|33194.5|33179.5|13
1725648900000|2024-09-06 18:55:00|33204.5|33189.5|33217|33202|33224.5|33209.5|33202|33187|9
1725649200000|2024-09-06 19:00:00|33214.5|33199.5|33232|33217|33232|33217|33214.5|33199.5|11
1725649500000|2024-09-06 19:05:00|33229.5|33214.5|33242|33227|33247|33232|33227|33212|8
1725649800000|2024-09-06 19:10:00|33239.5|33224.5|33227|33212|33247|33232|33222|33207|11
1725650100000|2024-09-06 19:15:00|33229.5|33214.5|33219.5|33204.5|33237|33222|33217|33202|7
1725650400000|2024-09-06 19:20:00|33217|33202|33239.5|33224.5|33239.5|33224.5|33217|33202|8
1725650700000|2024-09-06 19:25:00|33237|33222|33237|33222|33252|33237|33232|33217|14
1725651000000|2024-09-06 19:30:00|33234.5|33219.5|33219.5|33204.5|33237|33222|33219.5|33204.5|12
1725651300000|2024-09-06 19:35:00|33217|33202|33207|33192|33222|33207|33199.5|33184.5|32
1725651600000|2024-09-06 19:40:00|33204.5|33189.5|33202|33187|33212|33197|33194.5|33179.5|72
1725651900000|2024-09-06 19:45:00|33204.5|33189.5|33227|33212|33234.5|33219.5|33202|33187|5
1725652200000|2024-09-06 19:50:00|33229.5|33214.5|33199.5|33184.5|33234.5|33219.5|33189.5|33174.5|43
1725652500000|2024-09-06 19:55:00|33194.5|33179.5|33204.5|33189.5|33204.5|33189.5|33179.5|33164.5|31
1725652800000|2024-09-06 20:00:00|33221.3|33181.3|33196.6|33156.6|33221.3|33181.3|33187|33147|0
1725653100000|2024-09-06 20:05:00|33197.7|33157.7|33202|33162|33210.6|33170.6|33191.3|33151.3|0
1725653400000|2024-09-06 20:10:00|33202.5|33162.5|33195.5|33155.5|33202.5|33162.5|33178.4|33138.4|0
1725653700000|2024-09-06 20:15:00|33194.5|33154.5|33173|33133|33195.5|33155.5|33170.9|33130.9|0
1725654000000|2024-09-06 20:20:00|33174.1|33134.1|33153.7|33113.7|33176.2|33136.2|33141.9|33101.9|0
1725654300000|2024-09-06 20:25:00|33154.8|33114.8|33141.9|33101.9|33160.6|33120.6|33140.8|33100.8|0
1725654600000|2024-09-06 20:30:00|33142.9|33102.9|33131.1|33091.1|33146.2|33106.2|33131.1|33091.1|0
1725654900000|2024-09-06 20:35:00|33131.6|33091.6|33124.1|33084.1|33140.8|33100.8|33122.5|33082.5|0
1725655200000|2024-09-06 20:40:00|33124.7|33084.7|33125.8|33085.8|33129|33089|33119.3|33079.3|0
1725655500000|2024-09-06 20:45:00|33124.7|33084.7|33130.1|33090.1|33134.4|33094.4|33124.7|33084.7|0
1725655800000|2024-09-06 20:50:00|33129|33089|33110.7|33070.7|33129|33089|33103.7|33063.7|0
1725656100000|2024-09-06 20:55:00|33111.8|33071.8|33144.5|33104.5|33145.6|33105.6|33109.7|33069.7|0
1725832800000|2024-09-08 22:00:00|33248.7|33208.7|33244.9|33204.9|33249.2|33209.2|33230.4|33190.4|0
1725833100000|2024-09-08 22:05:00|33245.5|33205.5|33229.3|33189.3|33248.7|33208.7|33216.4|33176.4|0
1725833400000|2024-09-08 22:10:00|33229.8|33189.8|33230.9|33190.9|33234.7|33194.7|33221.8|33181.8|0
1725833700000|2024-09-08 22:15:00|33230.4|33190.4|33250.3|33210.3|33257.8|33217.8|33225.5|33185.5|0
1725834000000|2024-09-08 22:20:00|33250.8|33210.8|33242.2|33202.2|33250.8|33210.8|33233.6|33193.6|0
1725834300000|2024-09-08 22:25:00|33241.7|33201.7|33242.2|33202.2|33247.6|33207.6|33234.7|33194.7|0
1725834600000|2024-09-08 22:30:00|33242.7|33202.7|33251.9|33211.9|33254.1|33214.1|33242.7|33202.7|0
1725834900000|2024-09-08 22:35:00|33250.3|33210.3|33258.4|33218.4|33260.5|33220.5|33246.5|33206.5|0
1725835200000|2024-09-08 22:40:00|33257.3|33217.3|33247.6|33207.6|33261.6|33221.6|33244.4|33204.4|0
1725835500000|2024-09-08 22:45:00|33246.5|33206.5|33257.3|33217.3|33257.3|33217.3|33245.5|33205.5|0
1725835800000|2024-09-08 22:50:00|33258.4|33218.4|33258.4|33218.4|33262.7|33222.7|33248.7|33208.7|0
1725836100000|2024-09-08 22:55:00|33259.4|33219.4|33249.2|33209.2|33263.8|33223.8|33247.6|33207.6|0
1725836400000|2024-09-08 23:00:00|33248.7|33208.7|33240.1|33200.1|33249.8|33209.8|33228.2|33188.2|0
1725836700000|2024-09-08 23:05:00|33239.5|33199.5|33237.4|33197.4|33244.4|33204.4|33235.8|33195.8|0
1725837000000|2024-09-08 23:10:00|33237.9|33197.9|33232.5|33192.5|33244.4|33204.4|33232.5|33192.5|0
1725837300000|2024-09-08 23:15:00|33232|33192|33240.1|33200.1|33241.7|33201.7|33229.3|33189.3|0
1725837600000|2024-09-08 23:20:00|33240.6|33200.6|33274.6|33234.6|33275.7|33235.7|33240.6|33200.6|0
1725837900000|2024-09-08 23:25:00|33273.5|33233.5|33274.6|33234.6|33283.2|33243.2|33269.2|33229.2|0
1725838200000|2024-09-08 23:30:00|33273.5|33233.5|33274.6|33234.6|33276.7|33236.7|33267|33227|0
1725838500000|2024-09-08 23:35:00|33275.7|33235.7|33269.2|33229.2|33277.8|33237.8|33267|33227|0
1725838800000|2024-09-08 23:40:00|33268.6|33228.6|33281|33241|33283.7|33243.7|33267|33227|0
1725839100000|2024-09-08 23:45:00|33281.6|33241.6|33270.3|33230.3|33282.1|33242.1|33270.3|33230.3|0
1725839400000|2024-09-08 23:50:00|33269.2|33229.2|33273.5|33233.5|33276.7|33236.7|33262.7|33222.7|0
1725839700000|2024-09-08 23:55:00|33272.4|33232.4|33273.5|33233.5|33277.8|33237.8|33269.2|33229.2|0
1725840000000|2024-09-09 00:00:00|33272.4|33232.4|33282.1|33242.1|33289.6|33249.6|33270.3|33230.3|0
1725840300000|2024-09-09 00:05:00|33284.3|33244.3|33297.2|33257.2|33297.2|33257.2|33275.7|33235.7|0
1725840600000|2024-09-09 00:10:00|33295|33255|33298.3|33258.3|33305.2|33265.2|33293.9|33253.9|0
1725840900000|2024-09-09 00:15:00|33297.2|33257.2|33297.2|33257.2|33301.5|33261.5|33290.7|33250.7|0
1725841200000|2024-09-09 00:20:00|33297.7|33257.7|33307.9|33267.9|33309|33269|33295|33255|0
1725841500000|2024-09-09 00:25:00|33308.4|33268.4|33312.2|33272.2|33313.3|33273.3|33302.6|33262.6|0
1725841800000|2024-09-09 00:30:00|33311.7|33271.7|33307.9|33267.9|33313.3|33273.3|33301.5|33261.5|0
1725842100000|2024-09-09 00:35:00|33308.4|33268.4|33311.7|33271.7|33314.4|33274.4|33308.4|33268.4|0
1725842400000|2024-09-09 00:40:00|33311.2|33271.2|33304.7|33264.7|33312.2|33272.2|33298.3|33258.3|0
1725842700000|2024-09-09 00:45:00|33305.2|33265.2|33303.6|33263.6|33306.9|33266.9|33297.2|33257.2|0
1725843000000|2024-09-09 00:50:00|33304.1|33264.1|33313.3|33273.3|33320.8|33280.8|33302.6|33262.6|0
1725843300000|2024-09-09 00:55:00|33313.8|33273.8|33302.6|33262.6|33314.9|33274.9|33302.6|33262.6|0
1725843600000|2024-09-09 01:00:00|33303.1|33263.1|33319.8|33279.8|33319.8|33279.8|33303.1|33263.1|0
1725843900000|2024-09-09 01:05:00|33320.8|33280.8|33319.8|33279.8|33329.4|33289.4|33318.7|33278.7|0
1725844200000|2024-09-09 01:10:00|33320.8|33280.8|33326.2|33286.2|33330.5|33290.5|33319.8|33279.8|0
1725844500000|2024-09-09 01:15:00|33326.7|33286.7|33313.3|33273.3|33327.3|33287.3|33313.3|33273.3|0
1725844800000|2024-09-09 01:20:00|33314.4|33274.4|33318.7|33278.7|33326.2|33286.2|33314.4|33274.4|0
1725845100000|2024-09-09 01:25:00|33317.6|33277.6|33326.2|33286.2|33332.7|33292.7|33317.6|33277.6|0
1725845400000|2024-09-09 01:30:00|33327.3|33287.3|33327.3|33287.3|33333.7|33293.7|33325.1|33285.1|0
1725845700000|2024-09-09 01:35:00|33326.2|33286.2|33327.3|33287.3|33330.5|33290.5|33324.1|33284.1|0
1725846000000|2024-09-09 01:40:00|33326.7|33286.7|33333.7|33293.7|33333.7|33293.7|33324.1|33284.1|0
1725846300000|2024-09-09 01:45:00|33332.7|33292.7|33329.4|33289.4|33334.8|33294.8|33326.2|33286.2|0
1725846600000|2024-09-09 01:50:00|33328.4|33288.4|33333.7|33293.7|33338|33298|33328.4|33288.4|0
1725846900000|2024-09-09 01:55:00|33333.2|33293.2|33328.4|33288.4|33333.7|33293.7|33325.1|33285.1|0
1725847200000|2024-09-09 02:00:00|33328.9|33288.9|33321.9|33281.9|33331.6|33291.6|33320.8|33280.8|0
1725847500000|2024-09-09 02:05:00|33323|33283|33330.5|33290.5|33332.7|33292.7|33321.9|33281.9|0
1725847800000|2024-09-09 02:10:00|33331|33291|33332.7|33292.7|33333.7|33293.7|33329.4|33289.4|0
1725848100000|2024-09-09 02:15:00|33333.2|33293.2|33323|33283|33338|33298|33323|33283|0
1725848400000|2024-09-09 02:20:00|33321.9|33281.9|33325.1|33285.1|33328.4|33288.4|33320.8|33280.8|0
1725848700000|2024-09-09 02:25:00|33326.2|33286.2|33323|33283|33330.5|33290.5|33321.9|33281.9|0
1725849000000|2024-09-09 02:30:00|33321.9|33281.9|33325.1|33285.1|33329.4|33289.4|33321.9|33281.9|0
1725849300000|2024-09-09 02:35:00|33325.7|33285.7|33329.4|33289.4|33331|33291|33325.7|33285.7|0
1725849600000|2024-09-09 02:40:00|33328.4|33288.4|33330.5|33290.5|33332.7|33292.7|33328.4|33288.4|0
1725849900000|2024-09-09 02:45:00|33331.6|33291.6|33328.4|33288.4|33332.7|33292.7|33328.4|33288.4|0
1725850200000|2024-09-09 02:50:00|33327.3|33287.3|33333.7|33293.7|33334.8|33294.8|33327.3|33287.3|0
1725850500000|2024-09-09 02:55:00|33334.8|33294.8|33332.7|33292.7|33334.8|33294.8|33332.7|33292.7|0
1725850800000|2024-09-09 03:00:00|33333.2|33293.2|33335.9|33295.9|33337|33297|33333.2|33293.2|0
1725851100000|2024-09-09 03:05:00|33334.8|33294.8|33337|33297|33338|33298|33333.7|33293.7|0
1725851400000|2024-09-09 03:10:00|33338|33298|33342.3|33302.3|33343.4|33303.4|33337|33297|0
1725851700000|2024-09-09 03:15:00|33342.9|33302.9|33337|33297|33343.4|33303.4|33335.9|33295.9|0
1725852000000|2024-09-09 03:20:00|33335.9|33295.9|33339.1|33299.1|33340.2|33300.2|33333.7|33293.7|0
1725852300000|2024-09-09 03:25:00|33339.6|33299.6|33339.1|33299.1|33339.6|33299.6|33337|33297|0
1725852600000|2024-09-09 03:30:00|33340.2|33300.2|33345.6|33305.6|33346.6|33306.6|33340.2|33300.2|0
1725852900000|2024-09-09 03:35:00|33346.1|33306.1|33343.4|33303.4|33346.6|33306.6|33341.3|33301.3|0
1725853200000|2024-09-09 03:40:00|33343.9|33303.9|33346.6|33306.6|33346.6|33306.6|33342.3|33302.3|0
1725853500000|2024-09-09 03:45:00|33348.8|33308.8|33343.4|33303.4|33350.9|33310.9|33343.4|33303.4|0
1725853800000|2024-09-09 03:50:00|33343.9|33303.9|33344.5|33304.5|33346.6|33306.6|33342.3|33302.3|0
1725854100000|2024-09-09 03:55:00|33343.9|33303.9|33348.8|33308.8|33348.8|33308.8|33341.3|33301.3|0
1725854400000|2024-09-09 04:00:00|33349.9|33309.9|33349.9|33309.9|33352|33312|33348.8|33308.8|0
1725854700000|2024-09-09 04:05:00|33348.8|33308.8|33364.9|33324.9|33364.9|33324.9|33347.7|33307.7|0
1725855000000|2024-09-09 04:10:00|33363.8|33323.8|33383.2|33343.2|33385.3|33345.3|33363.8|33323.8|0
1725855300000|2024-09-09 04:15:00|33382.1|33342.1|33374.6|33334.6|33382.6|33342.6|33370.3|33330.3|0
1725855600000|2024-09-09 04:20:00|33375.1|33335.1|33364.9|33324.9|33376.7|33336.7|33362.8|33322.8|0
1725855900000|2024-09-09 04:25:00|33365.4|33325.4|33373.5|33333.5|33375.7|33335.7|33364.9|33324.9|0
1725856200000|2024-09-09 04:30:00|33374.6|33334.6|33377.8|33337.8|33378.9|33338.9|33371.4|33331.4|0
1725856500000|2024-09-09 04:35:00|33377.2|33337.2|33381|33341|33382.1|33342.1|33374.6|33334.6|0
1725856800000|2024-09-09 04:40:00|33380.5|33340.5|33377.8|33337.8|33384.3|33344.3|33376.7|33336.7|0
1725857100000|2024-09-09 04:45:00|33377.2|33337.2|33385.3|33345.3|33385.3|33345.3|33375.7|33335.7|0
1725857400000|2024-09-09 04:50:00|33387.5|33347.5|33380.5|33340.5|33389.6|33349.6|33380|33340|0
1725857700000|2024-09-09 04:55:00|33380|33340|33375.7|33335.7|33381|33341|33373.5|33333.5|0
1725858000000|2024-09-09 05:00:00|33376.7|33336.7|33366.5|33326.5|33376.7|33336.7|33366|33326|0
1725858300000|2024-09-09 05:05:00|33367.1|33327.1|33371.4|33331.4|33372.4|33332.4|33367.1|33327.1|0
1725858600000|2024-09-09 05:10:00|33371.9|33331.9|33371.4|33331.4|33376.2|33336.2|33368.1|33328.1|0
1725858900000|2024-09-09 05:15:00|33372.4|33332.4|33370.8|33330.8|33373.5|33333.5|33367.6|33327.6|0
1725859200000|2024-09-09 05:20:00|33371.4|33331.4|33371.4|33331.4|33372.4|33332.4|33364.9|33324.9|0
1725859500000|2024-09-09 05:25:00|33371.9|33331.9|33364.9|33324.9|33374.6|33334.6|33364.9|33324.9|0
1725859800000|2024-09-09 05:30:00|33366|33326|33370.3|33330.3|33373.5|33333.5|33364.3|33324.3|0
1725860100000|2024-09-09 05:35:00|33372.4|33332.4|33370.3|33330.3|33373.5|33333.5|33363.8|33323.8|0
1725860400000|2024-09-09 05:40:00|33371.4|33331.4|33358.5|33318.5|33374.6|33334.6|33354.2|33314.2|0
1725860700000|2024-09-09 05:45:00|33359|33319|33360.6|33320.6|33361.7|33321.7|33353.1|33313.1|0
1725861000000|2024-09-09 05:50:00|33359.5|33319.5|33341.3|33301.3|33364.9|33324.9|33340.2|33300.2|0
1725861300000|2024-09-09 05:55:00|33341.8|33301.8|33330.6|33290.6|33351|33311|33330.6|33290.6|0
1725861600000|2024-09-09 06:00:00|33385.3|33370.3|33437.8|33422.8|33437.8|33422.8|33372.8|33357.8|36
1725861900000|2024-09-09 06:05:00|33430.3|33415.3|33417.8|33402.8|33452.8|33437.8|33410.3|33395.3|24
1725862200000|2024-09-09 06:10:00|33415.3|33400.3|33390.3|33375.3|33417.8|33402.8|33385.3|33370.3|14
1725862500000|2024-09-09 06:15:00|33387.8|33372.8|33385.3|33370.3|33392.8|33377.8|33382.8|33367.8|7
1725862800000|2024-09-09 06:20:00|33382.8|33367.8|33410.3|33395.3|33420.3|33405.3|33382.8|33367.8|13
1725863100000|2024-09-09 06:25:00|33412.8|33397.8|33387.8|33372.8|33415.3|33400.3|33385.3|33370.3|14
1725863400000|2024-09-09 06:30:00|33392.8|33377.8|33390.3|33375.3|33397.8|33382.8|33382.8|33367.8|11
1725863700000|2024-09-09 06:35:00|33387.8|33372.8|33380.3|33365.3|33387.8|33372.8|33367.8|33352.8|11
1725864000000|2024-09-09 06:40:00|33377.8|33362.8|33375.3|33360.3|33377.8|33362.8|33360.3|33345.3|15
1725864300000|2024-09-09 06:45:00|33377.8|33362.8|33375.3|33360.3|33380.3|33365.3|33360.3|33345.3|10
1725864600000|2024-09-09 06:50:00|33372.8|33357.8|33395.3|33380.3|33397.8|33382.8|33370.3|33355.3|20
1725864900000|2024-09-09 06:55:00|33397.8|33382.8|33420.3|33405.3|33420.3|33405.3|33390.3|33375.3|47
1725865200000|2024-09-09 07:00:00|33410.3|33395.3|33430.3|33415.3|33475.3|33460.3|33410.3|33395.3|359
1725865500000|2024-09-09 07:05:00|33435.3|33420.3|33425.3|33410.3|33457.8|33442.8|33422.8|33407.8|237
1725865800000|2024-09-09 07:10:00|33427.8|33412.8|33502.8|33487.8|33502.8|33487.8|33422.8|33407.8|244
1725866100000|2024-09-09 07:15:00|33497.8|33482.8|33500.3|33485.3|33547.8|33532.8|33492.8|33477.8|211
1725866400000|2024-09-09 07:20:00|33497.8|33482.8|33477.8|33462.8|33532.8|33517.8|33475.3|33460.3|177
1725866700000|2024-09-09 07:25:00|33485.3|33470.3|33505.3|33490.3|33512.8|33497.8|33480.3|33465.3|106
1725867000000|2024-09-09 07:30:00|33507.8|33492.8|33490.3|33475.3|33547.8|33532.8|33477.8|33462.8|221
1725867300000|2024-09-09 07:35:00|33492.8|33477.8|33520.3|33505.3|33527.8|33512.8|33482.8|33467.8|142
1725867600000|2024-09-09 07:40:00|33524.3|33509.3|33516.8|33501.8|33541.8|33526.8|33496.8|33481.8|119
1725867900000|2024-09-09 07:45:00|33514.3|33499.3|33526.8|33511.8|33539.3|33524.3|33506.8|33491.8|93
1725868200000|2024-09-09 07:50:00|33529.3|33514.3|33521.8|33506.8|33546.8|33531.8|33521.8|33506.8|99
1725868500000|2024-09-09 07:55:00|33519.3|33504.3|33551.8|33536.8|33551.8|33536.8|33506.8|33491.8|63
1725868800000|2024-09-09 08:00:00|33554.3|33539.3|33551.8|33536.8|33561.8|33546.8|33531.8|33516.8|146
1725869100000|2024-09-09 08:05:00|33549.3|33534.3|33506.8|33491.8|33549.3|33534.3|33506.8|33491.8|60
1725869400000|2024-09-09 08:10:00|33511.8|33496.8|33496.8|33481.8|33526.8|33511.8|33496.8|33481.8|102
1725869700000|2024-09-09 08:15:00|33494.3|33479.3|33471.8|33456.8|33496.8|33481.8|33464.3|33449.3|66
1725870000000|2024-09-09 08:20:00|33469.3|33454.3|33491.8|33476.8|33494.3|33479.3|33441.8|33426.8|82
1725870300000|2024-09-09 08:25:00|33489.3|33474.3|33511.8|33496.8|33526.8|33511.8|33471.8|33456.8|77
1725870600000|2024-09-09 08:30:00|33509.3|33494.3|33496.8|33481.8|33534.3|33519.3|33491.8|33476.8|44
1725870900000|2024-09-09 08:35:00|33499.3|33484.3|33526.8|33511.8|33541.8|33526.8|33496.8|33481.8|48
1725871200000|2024-09-09 08:40:00|33529.3|33514.3|33526.8|33511.8|33541.8|33526.8|33516.8|33501.8|45
1725871500000|2024-09-09 08:45:00|33524.3|33509.3|33536.8|33521.8|33546.8|33531.8|33511.8|33496.8|42
1725871800000|2024-09-09 08:50:00|33539.3|33524.3|33556.8|33541.8|33569.3|33554.3|33536.8|33521.8|66
1725872100000|2024-09-09 08:55:00|33559.3|33544.3|33556.8|33541.8|33566.8|33551.8|33551.8|33536.8|48
1725872400000|2024-09-09 09:00:00|33554.3|33539.3|33551.8|33536.8|33561.8|33546.8|33541.8|33526.8|43
1725872700000|2024-09-09 09:05:00|33554.3|33539.3|33581.8|33566.8|33584.3|33569.3|33551.8|33536.8|56
1725873000000|2024-09-09 09:10:00|33584.3|33569.3|33601.8|33586.8|33601.8|33586.8|33581.8|33566.8|42
1725873300000|2024-09-09 09:15:00|33604.3|33589.3|33596.8|33581.8|33626.8|33611.8|33596.8|33581.8|92
1725873600000|2024-09-09 09:20:00|33591.8|33576.8|33614.3|33599.3|33614.3|33599.3|33584.3|33569.3|61
1725873900000|2024-09-09 09:25:00|33611.8|33596.8|33626.8|33611.8|33629.3|33614.3|33606.8|33591.8|32
1725874200000|2024-09-09 09:30:00|33629.3|33614.3|33631.8|33616.8|33646.8|33631.8|33626.8|33611.8|43
1725874500000|2024-09-09 09:35:00|33629.3|33614.3|33629.3|33614.3|33631.8|33616.8|33616.8|33601.8|58
1725874800000|2024-09-09 09:40:00|33626.8|33611.8|33621.8|33606.8|33631.8|33616.8|33611.8|33596.8|60
1725875100000|2024-09-09 09:45:00|33619.3|33604.3|33651.8|33636.8|33651.8|33636.8|33619.3|33604.3|49
1725875400000|2024-09-09 09:50:00|33646.8|33631.8|33599.3|33584.3|33656.8|33641.8|33596.8|33581.8|104
1725875700000|2024-09-09 09:55:00|33601.8|33586.8|33616.8|33601.8|33621.8|33606.8|33596.8|33581.8|36
1725876000000|2024-09-09 10:00:00|33614.3|33599.3|33601.8|33586.8|33621.8|33606.8|33601.8|33586.8|53
1725876300000|2024-09-09 10:05:00|33604.3|33589.3|33619.3|33604.3|33621.8|33606.8|33596.8|33581.8|59
1725876600000|2024-09-09 10:10:00|33616.8|33601.8|33634.3|33619.3|33636.8|33621.8|33611.8|33596.8|36
1725876900000|2024-09-09 10:15:00|33636.8|33621.8|33624.3|33609.3|33641.8|33626.8|33624.3|33609.3|31
1725877200000|2024-09-09 10:20:00|33626.8|33611.8|33619.3|33604.3|33636.8|33621.8|33614.3|33599.3|27
1725877500000|2024-09-09 10:25:00|33621.8|33606.8|33619.3|33604.3|33626.8|33611.8|33606.8|33591.8|41
1725877800000|2024-09-09 10:30:00|33621.8|33606.8|33591.8|33576.8|33631.8|33616.8|33591.8|33576.8|45
1725878100000|2024-09-09 10:35:00|33589.3|33574.3|33596.8|33581.8|33596.8|33581.8|33584.3|33569.3|44
1725878400000|2024-09-09 10:40:00|33599.3|33584.3|33579.3|33564.3|33604.3|33589.3|33579.3|33564.3|43
1725878700000|2024-09-09 10:45:00|33581.8|33566.8|33591.8|33576.8|33606.8|33591.8|33576.8|33561.8|28
1725879000000|2024-09-09 10:50:00|33594.3|33579.3|33601.8|33586.8|33601.8|33586.8|33586.8|33571.8|31
1725879300000|2024-09-09 10:55:00|33604.3|33589.3|33611.8|33596.8|33611.8|33596.8|33596.8|33581.8|26
1725879600000|2024-09-09 11:00:00|33609.3|33594.3|33629.3|33614.3|33631.8|33616.8|33609.3|33594.3|32
1725879900000|2024-09-09 11:05:00|33631.8|33616.8|33639.3|33624.3|33641.8|33626.8|33624.3|33609.3|43
1725880200000|2024-09-09 11:10:00|33641.8|33626.8|33666.8|33651.8|33666.8|33651.8|33636.8|33621.8|40
1725880500000|2024-09-09 11:15:00|33669.3|33654.3|33666.8|33651.8|33676.8|33661.8|33661.8|33646.8|51
1725880800000|2024-09-09 11:20:00|33669.3|33654.3|33691.8|33676.8|33691.8|33676.8|33666.8|33651.8|60
1725881100000|2024-09-09 11:25:00|33694.3|33679.3|33696.8|33681.8|33709.3|33694.3|33686.8|33671.8|181
1725881400000|2024-09-09 11:30:00|33694.3|33679.3|33666.8|33651.8|33711.8|33696.8|33664.3|33649.3|42
1725881700000|2024-09-09 11:35:00|33664.3|33649.3|33649.3|33634.3|33664.3|33649.3|33646.8|33631.8|29
1725882000000|2024-09-09 11:40:00|33648|33633|33650.5|33635.5|33670.5|33655.5|33643|33628|28
1725882300000|2024-09-09 11:45:00|33648|33633|33660.5|33645.5|33670.5|33655.5|33648|33633|19
1725882600000|2024-09-09 11:50:00|33658|33643|33653|33638|33665.5|33650.5|33650.5|33635.5|18
1725882900000|2024-09-09 11:55:00|33655.5|33640.5|33655.5|33640.5|33668|33653|33653|33638|37
1725883200000|2024-09-09 12:00:00|33658|33643|33615.5|33600.5|33660.5|33645.5|33613|33598|39
1725883500000|2024-09-09 12:05:00|33613|33598|33603|33588|33625.5|33610.5|33600.5|33585.5|54
1725883800000|2024-09-09 12:10:00|33605.5|33590.5|33600.5|33585.5|33605.5|33590.5|33585.5|33570.5|43
1725884100000|2024-09-09 12:15:00|33603|33588|33585.5|33570.5|33615.5|33600.5|33585.5|33570.5|24
1725884400000|2024-09-09 12:20:00|33583|33568|33568|33553|33598|33583|33565.5|33550.5|50
1725884700000|2024-09-09 12:25:00|33565.5|33550.5|33553|33538|33580.5|33565.5|33550.5|33535.5|29
1725885000000|2024-09-09 12:30:00|33565.5|33550.5|33588|33573|33590.5|33575.5|33555.5|33540.5|75
1725885300000|2024-09-09 12:35:00|33590.5|33575.5|33573|33558|33590.5|33575.5|33570.5|33555.5|27
1725885600000|2024-09-09 12:40:00|33570.5|33555.5|33578|33563|33585.5|33570.5|33568|33553|30
1725885900000|2024-09-09 12:45:00|33580.5|33565.5|33590.5|33575.5|33593|33578|33575.5|33560.5|50
1725886200000|2024-09-09 12:50:00|33595.5|33580.5|33625.5|33610.5|33625.5|33610.5|33590.5|33575.5|52
1725886500000|2024-09-09 12:55:00|33623|33608|33635.5|33620.5|33650.5|33635.5|33620.5|33605.5|51
1725886800000|2024-09-09 13:00:00|33638|33623|33608|33593|33638|33623|33605.5|33590.5|214
1725887100000|2024-09-09 13:05:00|33605.5|33590.5|33583|33568|33610.5|33595.5|33580.5|33565.5|66
1725887400000|2024-09-09 13:10:00|33580.5|33565.5|33555.5|33540.5|33590.5|33575.5|33555.5|33540.5|1074
1725887700000|2024-09-09 13:15:00|33553|33538|33575.5|33560.5|33590.5|33575.5|33548|33533|83
1725888000000|2024-09-09 13:20:00|33570.5|33555.5|33555.5|33540.5|33580.5|33565.5|33550.5|33535.5|77
1725888300000|2024-09-09 13:25:00|33553|33538|33575.5|33560.5|33583|33568|33550.5|33535.5|138
1725888600000|2024-09-09 13:30:00|33580.5|33565.5|33598|33583|33605.5|33590.5|33565.5|33550.5|127
1725888900000|2024-09-09 13:35:00|33600.5|33585.5|33605.5|33590.5|33628|33613|33595.5|33580.5|133
1725889200000|2024-09-09 13:40:00|33608|33593|33595.5|33580.5|33615.5|33600.5|33580.5|33565.5|97
1725889500000|2024-09-09 13:45:00|33598|33583|33585.5|33570.5|33608|33593|33573|33558|75
1725889800000|2024-09-09 13:50:00|33588|33573|33625.5|33610.5|33630.5|33615.5|33585.5|33570.5|90
1725890100000|2024-09-09 13:55:00|33628|33613|33608|33593|33630.5|33615.5|33600.5|33585.5|85
1725890400000|2024-09-09 14:00:00|33610.5|33595.5|33625.5|33610.5|33625.5|33610.5|33600.5|33585.5|105
1725890700000|2024-09-09 14:05:00|33623|33608|33645.5|33630.5|33653|33638|33618|33603|156
1725891000000|2024-09-09 14:10:00|33644.2|33629.2|33684.2|33669.2|33686.7|33671.7|33644.2|33629.2|341
1725891300000|2024-09-09 14:15:00|33681.7|33666.7|33689.2|33674.2|33704.2|33689.2|33676.7|33661.7|128
1725891600000|2024-09-09 14:20:00|33691.7|33676.7|33646.7|33631.7|33699.2|33684.2|33639.2|33624.2|309
1725891900000|2024-09-09 14:25:00|33649.2|33634.2|33624.2|33609.2|33654.2|33639.2|33624.2|33609.2|186
1725892200000|2024-09-09 14:30:00|33626.7|33611.7|33569.2|33554.2|33629.2|33614.2|33564.2|33549.2|174
1725892500000|2024-09-09 14:35:00|33571.7|33556.7|33596.7|33581.7|33596.7|33581.7|33571.7|33556.7|104
1725892800000|2024-09-09 14:40:00|33594.2|33579.2|33594.2|33579.2|33619.2|33604.2|33584.2|33569.2|115
1725893100000|2024-09-09 14:45:00|33591.7|33576.7|33596.7|33581.7|33609.2|33594.2|33574.2|33559.2|69
1725893400000|2024-09-09 14:50:00|33594.2|33579.2|33564.2|33549.2|33594.2|33579.2|33549.2|33534.2|596
1725893700000|2024-09-09 14:55:00|33559.2|33544.2|33574.2|33559.2|33589.2|33574.2|33559.2|33544.2|73
1725894000000|2024-09-09 15:00:00|33571.7|33556.7|33589.2|33574.2|33604.2|33589.2|33564.2|33549.2|130
1725894300000|2024-09-09 15:05:00|33586.7|33571.7|33589.2|33574.2|33599.2|33584.2|33571.7|33556.7|77
1725894600000|2024-09-09 15:10:00|33591.7|33576.7|33539.2|33524.2|33591.7|33576.7|33539.2|33524.2|141
1725894900000|2024-09-09 15:15:00|33541.7|33526.7|33544.2|33529.2|33551.7|33536.7|33529.2|33514.2|98
1725895200000|2024-09-09 15:20:00|33541.7|33526.7|33559.2|33544.2|33564.2|33549.2|33539.2|33524.2|136
1725895500000|2024-09-09 15:25:00|33556.7|33541.7|33569.2|33554.2|33569.2|33554.2|33544.2|33529.2|304
1725895800000|2024-09-09 15:30:00|33566.7|33551.7|33596.7|33581.7|33609.2|33594.2|33566.7|33551.7|1160
1725896100000|2024-09-09 15:35:00|33599.2|33584.2|33631.7|33616.7|33631.7|33616.7|33594.2|33579.2|138
1725896400000|2024-09-09 15:40:00|33634.2|33619.2|33636.7|33621.7|33639.2|33624.2|33621.7|33606.7|34
1725896700000|2024-09-09 15:45:00|33634.2|33619.2|33656.7|33641.7|33659.2|33644.2|33634.2|33619.2|17
1725897000000|2024-09-09 15:50:00|33661.7|33636.7|33666.7|33646.7|33666.7|33646.7|33651.7|33631.7|45
1725897300000|2024-09-09 15:55:00|33671.7|33651.7|33671.7|33646.7|33676.7|33656.7|33661.7|33641.7|38
1725897600000|2024-09-09 16:00:00|33666.7|33641.7|33671.7|33651.7|33676.7|33656.7|33656.7|33631.7|28
1725897900000|2024-09-09 16:05:00|33676.7|33646.7|33676.7|33651.7|33676.7|33651.7|33661.7|33636.7|26
1725898200000|2024-09-09 16:10:00|33681.7|33656.7|33676.7|33651.7|33681.7|33661.7|33671.7|33651.7|16
1725898500000|2024-09-09 16:15:00|33671.7|33656.7|33686.7|33666.7|33691.7|33666.7|33671.7|33651.7|25
1725898800000|2024-09-09 16:20:00|33691.7|33671.7|33686.7|33666.7|33691.7|33671.7|33681.7|33661.7|20
1725899100000|2024-09-09 16:25:00|33681.7|33661.7|33686.7|33666.7|33691.7|33671.7|33681.7|33656.7|40
1725899400000|2024-09-09 16:30:00|33691.7|33671.7|33706.7|33686.7|33706.7|33686.7|33686.7|33666.7|43
1725899700000|2024-09-09 16:35:00|33701.7|33681.7|33706.7|33686.7|33711.7|33691.7|33696.7|33676.7|22
1725900000000|2024-09-09 16:40:00|33711.7|33691.7|33721.7|33701.7|33726.7|33706.7|33706.7|33686.7|20
1725900300000|2024-09-09 16:45:00|33726.7|33706.7|33726.7|33706.7|33731.7|33711.7|33726.7|33701.7|13
1725900600000|2024-09-09 16:50:00|33731.7|33711.7|33726.7|33706.7|33731.7|33711.7|33716.7|33696.7|22
1725900900000|2024-09-09 16:55:00|33731.7|33711.7|33736.7|33716.7|33741.7|33721.7|33726.7|33706.7|17
1725901200000|2024-09-09 17:00:00|33741.7|33721.7|33721.7|33701.7|33741.7|33721.7|33716.7|33696.7|12
1725901500000|2024-09-09 17:05:00|33726.7|33706.7|33731.7|33711.7|33731.7|33711.7|33721.7|33701.7|9
1725901800000|2024-09-09 17:10:00|33726.7|33706.7|33711.7|33686.7|33731.7|33711.7|33706.7|33686.7|12
1725902100000|2024-09-09 17:15:00|33706.7|33681.7|33706.7|33686.7|33716.7|33696.7|33701.7|33681.7|14
1725902400000|2024-09-09 17:20:00|33701.7|33681.7|33696.7|33676.7|33706.7|33686.7|33691.7|33671.7|12
1725902700000|2024-09-09 17:25:00|33701.7|33681.7|33706.7|33686.7|33711.7|33691.7|33696.7|33676.7|2
1725903000000|2024-09-09 17:30:00|33701.7|33681.7|33686.7|33666.7|33706.7|33686.7|33681.7|33656.7|7
1725903300000|2024-09-09 17:35:00|33681.7|33661.7|33701.7|33676.7|33701.7|33681.7|33681.7|33661.7|17
1725903600000|2024-09-09 17:40:00|33706.7|33681.7|33661.7|33641.7|33706.7|33686.7|33661.7|33641.7|12
1725903900000|2024-09-09 17:45:00|33656.7|33636.7|33686.7|33661.7|33686.7|33666.7|33656.7|33636.7|10
1725904200000|2024-09-09 17:50:00|33681.7|33656.7|33666.7|33646.7|33686.7|33661.7|33656.7|33636.7|22
1725904500000|2024-09-09 17:55:00|33671.7|33641.7|33661.7|33641.7|33676.7|33656.7|33661.7|33636.7|12
1725904800000|2024-09-09 18:00:00|33656.7|33636.7|33651.7|33631.7|33666.7|33646.7|33641.7|33621.7|19
1725905100000|2024-09-09 18:05:00|33656.7|33636.7|33656.7|33631.7|33661.7|33641.7|33646.7|33626.7|9
1725905400000|2024-09-09 18:10:00|33651.7|33626.7|33646.7|33626.7|33656.7|33636.7|33641.7|33621.7|10
1725905700000|2024-09-09 18:15:00|33641.7|33621.7|33671.7|33651.7|33676.7|33651.7|33641.7|33621.7|28
1725906000000|2024-09-09 18:20:00|33666.7|33646.7|33676.7|33651.7|33676.7|33656.7|33656.7|33636.7|5
1725906300000|2024-09-09 18:25:00|33671.7|33656.7|33664.2|33649.2|33686.7|33661.7|33664.2|33641.7|31
1725906600000|2024-09-09 18:30:00|33666.7|33651.7|33664.2|33649.2|33666.7|33651.7|33654.2|33639.2|10
1725906900000|2024-09-09 18:35:00|33661.7|33646.7|33639.2|33624.2|33666.7|33651.7|33634.2|33619.2|19
1725907200000|2024-09-09 18:40:00|33636.7|33621.7|33666.7|33651.7|33666.7|33651.7|33636.7|33621.7|23
1725907500000|2024-09-09 18:45:00|33669.2|33654.2|33664.2|33649.2|33674.2|33659.2|33659.2|33644.2|3
1725907800000|2024-09-09 18:50:00|33666.7|33651.7|33666.7|33651.7|33676.7|33661.7|33661.7|33646.7|22
1725908100000|2024-09-09 18:55:00|33664.2|33649.2|33666.7|33651.7|33666.7|33651.7|33656.7|33641.7|2
1725908400000|2024-09-09 19:00:00|33664.2|33649.2|33651.7|33636.7|33666.7|33651.7|33649.2|33634.2|4
1725908700000|2024-09-09 19:05:00|33649.2|33634.2|33671.7|33656.7|33674.2|33659.2|33649.2|33634.2|4
1725909000000|2024-09-09 19:10:00|33669.2|33654.2|33666.7|33651.7|33674.2|33659.2|33661.7|33646.7|9
1725909300000|2024-09-09 19:15:00|33669.2|33654.2|33669.2|33654.2|33676.7|33661.7|33666.7|33651.7|7
1725909600000|2024-09-09 19:20:00|33666.7|33651.7|33666.7|33651.7|33666.7|33651.7|33654.2|33639.2|7
1725909900000|2024-09-09 19:25:00|33664.2|33649.2|33694.2|33679.2|33696.7|33681.7|33661.7|33646.7|16
1725910200000|2024-09-09 19:30:00|33689.2|33674.2|33694.2|33679.2|33714.2|33699.2|33686.7|33671.7|55
1725910500000|2024-09-09 19:35:00|33696.7|33681.7|33696.7|33681.7|33709.2|33694.2|33689.2|33674.2|14
1725910800000|2024-09-09 19:40:00|33699.2|33684.2|33699.2|33684.2|33711.7|33696.7|33696.7|33681.7|11
1725911100000|2024-09-09 19:45:00|33696.7|33681.7|33681.7|33666.7|33699.2|33684.2|33679.2|33664.2|27
1725911400000|2024-09-09 19:50:00|33679.2|33664.2|33679.2|33664.2|33691.7|33676.7|33661.7|33646.7|32
1725911700000|2024-09-09 19:55:00|33681.7|33666.7|33679.2|33664.2|33686.7|33671.7|33664.2|33649.2|50
1725912000000|2024-09-09 20:00:00|33693.5|33653.5|33693.5|33653.5|33707.5|33667.5|33684.9|33644.9|0
1725912300000|2024-09-09 20:05:00|33694|33654|33698.9|33658.9|33706.4|33666.4|33693.5|33653.5|0
1725912600000|2024-09-09 20:10:00|33700|33660|33705.4|33665.4|33708.6|33668.6|33697.8|33657.8|0
1725912900000|2024-09-09 20:15:00|33706.4|33666.4|33728|33688|33729|33689|33706.4|33666.4|0
1725913200000|2024-09-09 20:20:00|33729|33689|33729|33689|33732.3|33692.3|33726.9|33686.9|0
1725913500000|2024-09-09 20:25:00|33729.6|33689.6|33735.5|33695.5|33737.1|33697.1|33729.6|33689.6|0
1725913800000|2024-09-09 20:30:00|33734.4|33694.4|33737.7|33697.7|33738.2|33698.2|33733.4|33693.4|0
1725914100000|2024-09-09 20:35:00|33736.6|33696.6|33734.4|33694.4|33738.7|33698.7|33731.2|33691.2|0
1725914400000|2024-09-09 20:40:00|33733.9|33693.9|33733.4|33693.4|33735.5|33695.5|33731.2|33691.2|0
1725914700000|2024-09-09 20:45:00|33732.8|33692.8|33723.7|33683.7|33733.4|33693.4|33723.7|33683.7|0
1725915000000|2024-09-09 20:50:00|33724.7|33684.7|33722|33682|33724.7|33684.7|33720.4|33680.4|0
1725915300000|2024-09-09 20:55:00|33723.7|33683.7|33725.7|33685.7|33727.4|33687.4|33720.4|33680.4|0
1725915600000|2024-09-09 21:00:00|33725.3|33685.3|33724.5|33684.5|33725.5|33685.5|33724.5|33684.5|0
1725915900000|2024-09-09 21:05:00|33725.5|33685.5|33725.2|33685.2|33725.9|33685.9|33723.7|33683.7|0
1725916200000|2024-09-09 21:10:00|33726|33686|33726.7|33686.7|33726.7|33686.7|33724.8|33684.8|0
1725916500000|2024-09-09 21:15:00|33726.9|33686.9|33730.4|33690.4|33732.1|33692.1|33726.7|33686.7|0
1725916800000|2024-09-09 21:20:00|33730.2|33690.2|33732.3|33692.3|33732.3|33692.3|33728.8|33688.8|0
1725917100000|2024-09-09 21:25:00|33732.5|33692.5|33730.9|33690.9|33732.5|33692.5|33730.2|33690.2|0
1725917400000|2024-09-09 21:30:00|33731.4|33691.4|33731.6|33691.6|33731.6|33691.6|33731.4|33691.4|0
1725917700000|2024-09-09 21:35:00|33731.8|33691.8|33733.7|33693.7|33735.3|33695.3|33731.4|33691.4|0
1725918000000|2024-09-09 21:40:00|33733.5|33693.5|33733.3|33693.3|33733.8|33693.8|33733.3|33693.3|0
1725918300000|2024-09-09 21:45:00|33733|33693|33733.7|33693.7|33733.8|33693.8|33733|33693|0
1725918600000|2024-09-09 21:50:00|33733.3|33693.3|33733.8|33693.8|33735.2|33695.2|33733.3|33693.3|0
1725918900000|2024-09-09 21:55:00|33734|33694|33731.9|33691.9|33734.8|33694.8|33731.9|33691.9|0
1725919200000|2024-09-09 22:00:00|33736.3|33696.3|33744.4|33704.4|33746.5|33706.5|33733.1|33693.1|0
1725919500000|2024-09-09 22:05:00|33743.8|33703.8|33733.6|33693.6|33743.8|33703.8|33733.6|33693.6|0
1725919800000|2024-09-09 22:10:00|33734.1|33694.1|33726.1|33686.1|33735.8|33695.8|33719.6|33679.6|0
1725920100000|2024-09-09 22:15:00|33725.5|33685.5|33720.7|33680.7|33729.3|33689.3|33718.6|33678.6|0
1725920400000|2024-09-09 22:20:00|33721.2|33681.2|33726.1|33686.1|33729.8|33689.8|33721.2|33681.2|0
1725920700000|2024-09-09 22:25:00|33725|33685|33729.3|33689.3|33730.4|33690.4|33723.9|33683.9|0
1725921000000|2024-09-09 22:30:00|33728.2|33688.2|33728.2|33688.2|33730.4|33690.4|33722.9|33682.9|0
1725921300000|2024-09-09 22:35:00|33727.7|33687.7|33728.2|33688.2|33728.2|33688.2|33724.4|33684.4|0
1725921600000|2024-09-09 22:40:00|33726.6|33686.6|33719.6|33679.6|33728.2|33688.2|33719.6|33679.6|0
1725921900000|2024-09-09 22:45:00|33718.6|33678.6|33715.3|33675.3|33719.6|33679.6|33713.2|33673.2|0
1725922200000|2024-09-09 22:50:00|33715.8|33675.8|33719.6|33679.6|33719.6|33679.6|33714.2|33674.2|0
1725922500000|2024-09-09 22:55:00|33718.6|33678.6|33714.2|33674.2|33718.6|33678.6|33714.2|33674.2|0
1725922800000|2024-09-09 23:00:00|33715.3|33675.3|33714.2|33674.2|33721.8|33681.8|33714.2|33674.2|0
1725923100000|2024-09-09 23:05:00|33714.8|33674.8|33717.5|33677.5|33718.6|33678.6|33714.8|33674.8|0
1725923400000|2024-09-09 23:10:00|33718|33678|33722.9|33682.9|33723.9|33683.9|33716.4|33676.4|0
1725923700000|2024-09-09 23:15:00|33722.3|33682.3|33729.3|33689.3|33731.5|33691.5|33720.7|33680.7|0
1725924000000|2024-09-09 23:20:00|33730.4|33690.4|33737.4|33697.4|33737.4|33697.4|33730.4|33690.4|0
1725924300000|2024-09-09 23:25:00|33736.9|33696.9|33734.7|33694.7|33736.9|33696.9|33731.5|33691.5|0
1725924600000|2024-09-09 23:30:00|33734.1|33694.1|33732.5|33692.5|33735.8|33695.8|33728.8|33688.8|0
1725924900000|2024-09-09 23:35:00|33733.1|33693.1|33728.2|33688.2|33737.9|33697.9|33728.2|33688.2|0
1725925200000|2024-09-09 23:40:00|33728.8|33688.8|33735.2|33695.2|33736.3|33696.3|33728.2|33688.2|0
1725925500000|2024-09-09 23:45:00|33735.8|33695.8|33734.7|33694.7|33736.9|33696.9|33733.6|33693.6|0
1725925800000|2024-09-09 23:50:00|33733.6|33693.6|33723.4|33683.4|33733.6|33693.6|33722.9|33682.9|0
1725926100000|2024-09-09 23:55:00|33722.9|33682.9|33727.2|33687.2|33729.3|33689.3|33722.9|33682.9|0
1725926400000|2024-09-10 00:00:00|33728.2|33688.2|33718.6|33678.6|33729.3|33689.3|33711|33671|0
1725926700000|2024-09-10 00:05:00|33719.1|33679.1|33706.7|33666.7|33722.9|33682.9|33704.6|33664.6|0
1725927000000|2024-09-10 00:10:00|33707.2|33667.2|33676.6|33636.6|33707.8|33667.8|33673.3|33633.3|0
1725927300000|2024-09-10 00:15:00|33677.1|33637.1|33678.7|33638.7|33680.9|33640.9|33672.3|33632.3|0
1725927600000|2024-09-10 00:20:00|33678.2|33638.2|33679.8|33639.8|33686.3|33646.3|33675.5|33635.5|0
1725927900000|2024-09-10 00:25:00|33679.2|33639.2|33678.7|33638.7|33686.3|33646.3|33677.6|33637.6|0
1725928200000|2024-09-10 00:30:00|33677.6|33637.6|33682|33642|33687.9|33647.9|33674.4|33634.4|0
1725928500000|2024-09-10 00:35:00|33681.4|33641.4|33693.8|33653.8|33696|33656|33675.5|33635.5|0
1725928800000|2024-09-10 00:40:00|33692.7|33652.7|33708.9|33668.9|33708.9|33668.9|33692.7|33652.7|0
1725929100000|2024-09-10 00:45:00|33710|33670|33700.3|33660.3|33711|33671|33700.3|33660.3|0
1725929400000|2024-09-10 00:50:00|33700.8|33660.8|33702.9|33662.9|33705.7|33665.7|33700.8|33660.8|0
1725929700000|2024-09-10 00:55:00|33702.4|33662.4|33704.6|33664.6|33708.3|33668.3|33701.3|33661.3|0
1725930000000|2024-09-10 01:00:00|33705.7|33665.7|33704.6|33664.6|33708.9|33668.9|33700.3|33660.3|0
1725930300000|2024-09-10 01:05:00|33705.7|33665.7|33707.8|33667.8|33708.9|33668.9|33701.3|33661.3|0
1725930600000|2024-09-10 01:10:00|33708.3|33668.3|33704.6|33664.6|33712.1|33672.1|33704.6|33664.6|0
1725930900000|2024-09-10 01:15:00|33704|33664|33702.4|33662.4|33705.7|33665.7|33700.3|33660.3|0
1725931200000|2024-09-10 01:20:00|33701.9|33661.9|33705.7|33665.7|33706.7|33666.7|33700.3|33660.3|0
1725931500000|2024-09-10 01:25:00|33705.1|33665.1|33702.4|33662.4|33707.8|33667.8|33702.4|33662.4|0
1725931800000|2024-09-10 01:30:00|33701.9|33661.9|33700.3|33660.3|33702.4|33662.4|33686.3|33646.3|0
1725932100000|2024-09-10 01:35:00|33700.8|33660.8|33711|33671|33712.1|33672.1|33698.1|33658.1|0
1725932400000|2024-09-10 01:40:00|33710.5|33670.5|33700.3|33660.3|33710.5|33670.5|33691.6|33651.6|0
1725932700000|2024-09-10 01:45:00|33699.2|33659.2|33694.9|33654.9|33706.2|33666.2|33693.8|33653.8|0
1725933000000|2024-09-10 01:50:00|33695.4|33655.4|33701.3|33661.3|33703.5|33663.5|33692.7|33652.7|0
1725933300000|2024-09-10 01:55:00|33700.8|33660.8|33710|33670|33711|33671|33699.2|33659.2|0
1725933600000|2024-09-10 02:00:00|33708.9|33668.9|33683|33643|33709.4|33669.4|33682|33642|0
1725933900000|2024-09-10 02:05:00|33684.1|33644.1|33687.3|33647.3|33687.3|33647.3|33680.9|33640.9|0
1725934200000|2024-09-10 02:10:00|33686.8|33646.8|33682.5|33642.5|33686.8|33646.8|33680.3|33640.3|0
1725934500000|2024-09-10 02:15:00|33682|33642|33685.2|33645.2|33686.8|33646.8|33680.9|33640.9|0
1725934800000|2024-09-10 02:20:00|33684.6|33644.6|33680.9|33640.9|33686.3|33646.3|33680.9|33640.9|0
1725935100000|2024-09-10 02:25:00|33682|33642|33685.2|33645.2|33687.3|33647.3|33678.7|33638.7|0
1725935400000|2024-09-10 02:30:00|33685.7|33645.7|33692.7|33652.7|33693.8|33653.8|33684.1|33644.1|0
1725935700000|2024-09-10 02:35:00|33693.2|33653.2|33696|33656|33698.1|33658.1|33692.7|33652.7|0
1725936000000|2024-09-10 02:40:00|33694.9|33654.9|33696|33656|33698.1|33658.1|33693.8|33653.8|0
1725936300000|2024-09-10 02:45:00|33696.5|33656.5|33698.1|33658.1|33701.3|33661.3|33694.9|33654.9|0
1725936600000|2024-09-10 02:50:00|33697.6|33657.6|33691.6|33651.6|33697.6|33657.6|33691.1|33651.1|0
1725936900000|2024-09-10 02:55:00|33692.7|33652.7|33696|33656|33698.1|33658.1|33692.7|33652.7|0
1725937200000|2024-09-10 03:00:00|33696.5|33656.5|33693.8|33653.8|33698.1|33658.1|33693.8|33653.8|0
1725937500000|2024-09-10 03:05:00|33693.2|33653.2|33687.3|33647.3|33693.8|33653.8|33684.1|33644.1|0
1725937800000|2024-09-10 03:10:00|33687.9|33647.9|33689.5|33649.5|33691.6|33651.6|33684.1|33644.1|0
1725938100000|2024-09-10 03:15:00|33690.6|33650.6|33688.4|33648.4|33692.2|33652.2|33684.1|33644.1|0
1725938400000|2024-09-10 03:20:00|33687.3|33647.3|33682|33642|33688.9|33648.9|33678.2|33638.2|0
1725938700000|2024-09-10 03:25:00|33681.4|33641.4|33684.1|33644.1|33685.2|33645.2|33680.3|33640.3|0
1725939000000|2024-09-10 03:30:00|33684.6|33644.6|33684.1|33644.1|33688.4|33648.4|33683|33643|0
1725939300000|2024-09-10 03:35:00|33685.2|33645.2|33678.7|33638.7|33685.7|33645.7|33674.4|33634.4|0
1725939600000|2024-09-10 03:40:00|33678.2|33638.2|33675.5|33635.5|33678.2|33638.2|33674.4|33634.4|0
1725939900000|2024-09-10 03:45:00|33676|33636|33680.9|33640.9|33684.1|33644.1|33675.5|33635.5|0
1725940200000|2024-09-10 03:50:00|33682|33642|33685.2|33645.2|33687.9|33647.9|33680.9|33640.9|0
1725940500000|2024-09-10 03:55:00|33684.6|33644.6|33685.2|33645.2|33686.3|33646.3|33682|33642|0
1725940800000|2024-09-10 04:00:00|33684.6|33644.6|33693.8|33653.8|33693.8|33653.8|33683|33643|0
1725941100000|2024-09-10 04:05:00|33692.7|33652.7|33688.9|33648.9|33692.7|33652.7|33687.3|33647.3|0
1725941400000|2024-09-10 04:10:00|33688.4|33648.4|33684.6|33644.6|33688.4|33648.4|33683|33643|0
1725941700000|2024-09-10 04:15:00|33684.1|33644.1|33684.1|33644.1|33686.3|33646.3|33682|33642|0
1725942000000|2024-09-10 04:20:00|33683.6|33643.6|33684.1|33644.1|33687.3|33647.3|33683|33643|0
1725942300000|2024-09-10 04:25:00|33684.6|33644.6|33676.6|33636.6|33685.2|33645.2|33676.6|33636.6|0
1725942600000|2024-09-10 04:30:00|33675.5|33635.5|33673.3|33633.3|33677.6|33637.6|33666.9|33626.9|0
1725942900000|2024-09-10 04:35:00|33672.3|33632.3|33659.3|33619.3|33672.3|33632.3|33651.8|33611.8|0
1725943200000|2024-09-10 04:40:00|33658.8|33618.8|33661.5|33621.5|33662.6|33622.6|33654|33614|0
1725943500000|2024-09-10 04:45:00|33662|33622|33662.6|33622.6|33663.6|33623.6|33660.4|33620.4|0
1725943800000|2024-09-10 04:50:00|33663.1|33623.1|33659.3|33619.3|33668|33628|33659.3|33619.3|0
1725944100000|2024-09-10 04:55:00|33660.4|33620.4|33656.1|33616.1|33660.4|33620.4|33652.9|33612.9|0
1725944400000|2024-09-10 05:00:00|33657.2|33617.2|33661.5|33621.5|33662.6|33622.6|33655|33615|0
1725944700000|2024-09-10 05:05:00|33663.6|33623.6|33668|33628|33673.3|33633.3|33663.6|33623.6|0
1725945000000|2024-09-10 05:10:00|33667.4|33627.4|33666.9|33626.9|33674.4|33634.4|33664.7|33624.7|0
1725945300000|2024-09-10 05:15:00|33667.4|33627.4|33672.3|33632.3|33676.6|33636.6|33666.9|33626.9|0
1725945600000|2024-09-10 05:20:00|33671.2|33631.2|33666.9|33626.9|33671.2|33631.2|33665.8|33625.8|0
1725945900000|2024-09-10 05:25:00|33667.4|33627.4|33670.1|33630.1|33672.8|33632.8|33664.7|33624.7|0
1725946200000|2024-09-10 05:30:00|33671.2|33631.2|33658.3|33618.3|33672.3|33632.3|33656.1|33616.1|0
1725946500000|2024-09-10 05:35:00|33658.8|33618.8|33656.1|33616.1|33662.6|33622.6|33650.7|33610.7|0
1725946800000|2024-09-10 05:40:00|33657.2|33617.2|33664.7|33624.7|33669|33629|33655|33615|0
1725947100000|2024-09-10 05:45:00|33665.8|33625.8|33659.3|33619.3|33665.8|33625.8|33650.7|33610.7|0
1725947400000|2024-09-10 05:50:00|33659.9|33619.9|33660.4|33620.4|33666.3|33626.3|33658.3|33618.3|0
1725947700000|2024-09-10 05:55:00|33660.9|33620.9|33660.4|33620.4|33664.7|33624.7|33658.3|33618.3|0
1725948000000|2024-09-10 06:00:00|33580.2|33565.2|33572.7|33557.7|33580.2|33565.2|33557.7|33542.7|34
1725948300000|2024-09-10 06:05:00|33567.7|33552.7|33575.2|33560.2|33575.2|33560.2|33540.2|33525.2|32
1725948600000|2024-09-10 06:10:00|33580.2|33565.2|33610.2|33595.2|33610.2|33595.2|33575.2|33560.2|23
1725948900000|2024-09-10 06:15:00|33607.7|33592.7|33620.2|33605.2|33635.2|33620.2|33605.2|33590.2|26
1725949200000|2024-09-10 06:20:00|33610.2|33595.2|33610.2|33595.2|33615.2|33600.2|33602.7|33587.7|13
1725949500000|2024-09-10 06:25:00|33612.7|33597.7|33625.2|33610.2|33627.7|33612.7|33605.2|33590.2|10
1725949800000|2024-09-10 06:30:00|33622.7|33607.7|33615.2|33600.2|33640.2|33625.2|33610.2|33595.2|21
1725950100000|2024-09-10 06:35:00|33612.7|33597.7|33600.2|33585.2|33620.2|33605.2|33597.7|33582.7|26
1725950400000|2024-09-10 06:40:00|33597.7|33582.7|33592.7|33577.7|33597.7|33582.7|33587.7|33572.7|15
1725950700000|2024-09-10 06:45:00|33590.2|33575.2|33587.7|33572.7|33597.7|33582.7|33587.7|33572.7|10
1725951000000|2024-09-10 06:50:00|33590.2|33575.2|33580.2|33565.2|33592.7|33577.7|33575.2|33560.2|18
1725951300000|2024-09-10 06:55:00|33582.7|33567.7|33577.7|33562.7|33585.2|33570.2|33570.2|33555.2|23
1725951600000|2024-09-10 07:00:00|33575.2|33560.2|33520.2|33505.2|33590.2|33575.2|33480.2|33465.2|320
1725951900000|2024-09-10 07:05:00|33522.7|33507.7|33567.7|33552.7|33580.2|33565.2|33520.2|33505.2|152
1725952200000|2024-09-10 07:10:00|33570.2|33555.2|33602.7|33587.7|33635.2|33620.2|33570.2|33555.2|150
1725952500000|2024-09-10 07:15:00|33600.2|33585.2|33650.2|33635.2|33652.7|33637.7|33585.2|33570.2|404
1725952800000|2024-09-10 07:20:00|33647.7|33632.7|33645.2|33630.2|33677.7|33662.7|33640.2|33625.2|212
1725953100000|2024-09-10 07:25:00|33647.7|33632.7|33672.7|33657.7|33682.7|33667.7|33647.7|33632.7|322
1725953400000|2024-09-10 07:30:00|33677.7|33662.7|33677.7|33662.7|33702.7|33687.7|33657.7|33642.7|214
1725953700000|2024-09-10 07:35:00|33675.2|33660.2|33717.7|33702.7|33720.2|33705.2|33662.7|33647.7|311
1725954000000|2024-09-10 07:40:00|33720.7|33705.7|33695.7|33680.7|33730.7|33715.7|33690.7|33675.7|109
1725954300000|2024-09-10 07:45:00|33693.2|33678.2|33675.7|33660.7|33715.7|33700.7|33670.7|33655.7|103
1725954600000|2024-09-10 07:50:00|33670.7|33655.7|33700.7|33685.7|33700.7|33685.7|33665.7|33650.7|95
1725954900000|2024-09-10 07:55:00|33703.2|33688.2|33715.7|33700.7|33718.2|33703.2|33700.7|33685.7|73
1725955200000|2024-09-10 08:00:00|33718.2|33703.2|33715.7|33700.7|33743.2|33728.2|33715.7|33700.7|101
1725955500000|2024-09-10 08:05:00|33710.7|33695.7|33683.2|33668.2|33720.7|33705.7|33680.7|33665.7|96
1725955800000|2024-09-10 08:10:00|33680.7|33665.7|33680.7|33665.7|33695.7|33680.7|33673.2|33658.2|52
1725956100000|2024-09-10 08:15:00|33683.2|33668.2|33688.2|33673.2|33720.7|33705.7|33675.7|33660.7|82
1725956400000|2024-09-10 08:20:00|33685.7|33670.7|33638.2|33623.2|33685.7|33670.7|33635.7|33620.7|59
1725956700000|2024-09-10 08:25:00|33640.7|33625.7|33625.7|33610.7|33640.7|33625.7|33623.2|33608.2|41
1725957000000|2024-09-10 08:30:00|33623.2|33608.2|33585.7|33570.7|33640.7|33625.7|33585.7|33570.7|106
1725957300000|2024-09-10 08:35:00|33583.2|33568.2|33590.7|33575.7|33603.2|33588.2|33570.7|33555.7|61
1725957600000|2024-09-10 08:40:00|33593.2|33578.2|33600.7|33585.7|33610.7|33595.7|33580.7|33565.7|48
1725957900000|2024-09-10 08:45:00|33598.2|33583.2|33570.7|33555.7|33598.2|33583.2|33570.7|33555.7|71
1725958200000|2024-09-10 08:50:00|33568.2|33553.2|33535.7|33520.7|33568.2|33553.2|33535.7|33520.7|80
1725958500000|2024-09-10 08:55:00|33533.2|33518.2|33543.2|33528.2|33550.7|33535.7|33508.2|33493.2|171
1725958800000|2024-09-10 09:00:00|33540.7|33525.7|33505.7|33490.7|33540.7|33525.7|33498.2|33483.2|101
1725959100000|2024-09-10 09:05:00|33508.2|33493.2|33443.2|33428.2|33518.2|33503.2|33443.2|33428.2|108
1725959400000|2024-09-10 09:10:00|33440.7|33425.7|33423.2|33408.2|33450.7|33435.7|33405.7|33390.7|188
1725959700000|2024-09-10 09:15:00|33420.7|33405.7|33435.7|33420.7|33438.2|33423.2|33385.7|33370.7|146
1725960000000|2024-09-10 09:20:00|33438.2|33423.2|33455.7|33440.7|33455.7|33440.7|33425.7|33410.7|60
1725960300000|2024-09-10 09:25:00|33453.2|33438.2|33468.2|33453.2|33478.2|33463.2|33445.7|33430.7|49
1725960600000|2024-09-10 09:30:00|33470.7|33455.7|33475.7|33460.7|33490.7|33475.7|33465.7|33450.7|54
1725960900000|2024-09-10 09:35:00|33473.2|33458.2|33523.2|33508.2|33525.7|33510.7|33473.2|33458.2|50
1725961200000|2024-09-10 09:40:00|33520.7|33505.7|33530.7|33515.7|33540.7|33525.7|33515.7|33500.7|61
1725961500000|2024-09-10 09:45:00|33533.2|33518.2|33535.7|33520.7|33555.7|33540.7|33528.2|33513.2|45
1725961800000|2024-09-10 09:50:00|33538.2|33523.2|33553.2|33538.2|33558.2|33543.2|33525.7|33510.7|38
1725962100000|2024-09-10 09:55:00|33550.7|33535.7|33518.2|33503.2|33550.7|33535.7|33515.7|33500.7|50
1725962400000|2024-09-10 10:00:00|33520.7|33505.7|33520.7|33505.7|33543.2|33528.2|33520.7|33505.7|52
1725962700000|2024-09-10 10:05:00|33523.2|33508.2|33493.2|33478.2|33525.7|33510.7|33490.7|33475.7|80
1725963000000|2024-09-10 10:10:00|33495.7|33480.7|33465.7|33450.7|33495.7|33480.7|33453.2|33438.2|51
1725963300000|2024-09-10 10:15:00|33463.2|33448.2|33465.7|33450.7|33465.7|33450.7|33425.7|33410.7|133
1725963600000|2024-09-10 10:20:00|33463.2|33448.2|33485.7|33470.7|33500.7|33485.7|33460.7|33445.7|52
1725963900000|2024-09-10 10:25:00|33483.2|33468.2|33500.7|33485.7|33513.2|33498.2|33480.7|33465.7|83
1725964200000|2024-09-10 10:30:00|33503.2|33488.2|33525.7|33510.7|33525.7|33510.7|33490.7|33475.7|75
1725964500000|2024-09-10 10:35:00|33523.2|33508.2|33500.7|33485.7|33525.7|33510.7|33498.2|33483.2|24
1725964800000|2024-09-10 10:40:00|33498.2|33483.2|33503.2|33488.2|33503.2|33488.2|33478.2|33463.2|86
1725965100000|2024-09-10 10:45:00|33505.7|33490.7|33503.2|33488.2|33510.7|33495.7|33485.7|33470.7|26
1725965400000|2024-09-10 10:50:00|33505.7|33490.7|33413.2|33398.2|33510.7|33495.7|33410.7|33395.7|138
1725965700000|2024-09-10 10:55:00|33410.7|33395.7|33430.7|33415.7|33435.7|33420.7|33403.2|33388.2|77
1725966000000|2024-09-10 11:00:00|33440.7|33425.7|33450.7|33435.7|33463.2|33448.2|33435.7|33420.7|43
1725966300000|2024-09-10 11:05:00|33453.2|33438.2|33410.7|33395.7|33458.2|33443.2|33410.7|33395.7|68
1725966600000|2024-09-10 11:10:00|33408.2|33393.2|33388.2|33373.2|33425.7|33410.7|33383.2|33368.2|90
1725966900000|2024-09-10 11:15:00|33385.7|33370.7|33385.7|33370.7|33393.2|33378.2|33365.7|33350.7|77
1725967200000|2024-09-10 11:20:00|33383.2|33368.2|33375.7|33360.7|33405.7|33390.7|33365.7|33350.7|69
1725967500000|2024-09-10 11:25:00|33373.2|33358.2|33383.2|33368.2|33388.2|33373.2|33353.2|33338.2|69
1725967800000|2024-09-10 11:30:00|33380.7|33365.7|33378.2|33363.2|33400.7|33385.7|33365.7|33350.7|69
1725968100000|2024-09-10 11:35:00|33375.7|33360.7|33338.2|33323.2|33380.7|33365.7|33320.7|33305.7|99
1725968400000|2024-09-10 11:40:00|33335.7|33320.7|33310.7|33295.7|33353.2|33338.2|33308.2|33293.2|130
1725968700000|2024-09-10 11:45:00|33313.2|33298.2|33323.2|33308.2|33330.7|33315.7|33295.7|33280.7|174
1725969000000|2024-09-10 11:50:00|33320.7|33305.7|33348.2|33333.2|33358.2|33343.2|33315.7|33300.7|95
1725969300000|2024-09-10 11:55:00|33350.7|33335.7|33370.7|33355.7|33378.2|33363.2|33348.2|33333.2|53
1725969600000|2024-09-10 12:00:00|33368.2|33353.2|33353.2|33338.2|33383.2|33368.2|33353.2|33338.2|102
1725969900000|2024-09-10 12:05:00|33350.7|33335.7|33363.2|33348.2|33373.2|33358.2|33343.2|33328.2|59
1725970200000|2024-09-10 12:10:00|33360.7|33345.7|33415.7|33400.7|33418.2|33403.2|33358.2|33343.2|74
1725970500000|2024-09-10 12:15:00|33418.2|33403.2|33463.2|33448.2|33463.2|33448.2|33405.7|33390.7|113
1725970800000|2024-09-10 12:20:00|33458.2|33443.2|33438.2|33423.2|33463.2|33448.2|33430.7|33415.7|95
1725971100000|2024-09-10 12:25:00|33435.7|33420.7|33418.2|33403.2|33435.7|33420.7|33413.2|33398.2|50
1725971400000|2024-09-10 12:30:00|33420.7|33405.7|33420.7|33405.7|33438.2|33423.2|33408.2|33393.2|65
1725971700000|2024-09-10 12:35:00|33418.2|33403.2|33403.2|33388.2|33423.2|33408.2|33398.2|33383.2|68
1725972000000|2024-09-10 12:40:00|33398.2|33383.2|33435.7|33420.7|33443.2|33428.2|33398.2|33383.2|92
1725972300000|2024-09-10 12:45:00|33438.2|33423.2|33435.7|33420.7|33460.7|33445.7|33428.2|33413.2|45
1725972600000|2024-09-10 12:50:00|33438.2|33423.2|33428.2|33413.2|33445.7|33430.7|33425.7|33410.7|97
1725972900000|2024-09-10 12:55:00|33425.7|33410.7|33448.2|33433.2|33460.7|33445.7|33423.2|33408.2|76
1725973200000|2024-09-10 13:00:00|33443.2|33428.2|33418.2|33403.2|33445.7|33430.7|33418.2|33403.2|101
1725973500000|2024-09-10 13:05:00|33420.7|33405.7|33428.2|33413.2|33440.7|33425.7|33420.7|33405.7|61
1725973800000|2024-09-10 13:10:00|33425.7|33410.7|33383.2|33368.2|33425.7|33410.7|33383.2|33368.2|74
1725974100000|2024-09-10 13:15:00|33380.7|33365.7|33388.2|33373.2|33390.7|33375.7|33330.7|33315.7|150
1725974400000|2024-09-10 13:20:00|33390.7|33375.7|33400.7|33385.7|33403.2|33388.2|33378.2|33363.2|85
1725974700000|2024-09-10 13:25:00|33398.2|33383.2|33438.2|33423.2|33438.2|33423.2|33383.2|33368.2|69
1725975000000|2024-09-10 13:30:00|33435.7|33420.7|33335.7|33320.7|33438.2|33423.2|33318.2|33303.2|120
1725975300000|2024-09-10 13:35:00|33338.2|33323.2|33310.7|33295.7|33363.2|33348.2|33308.2|33293.2|157
1725975600000|2024-09-10 13:40:00|33308.2|33293.2|33330.7|33315.7|33338.2|33323.2|33298.2|33283.2|109
1725975900000|2024-09-10 13:45:00|33328.2|33313.2|33320.7|33305.7|33360.7|33345.7|33310.7|33295.7|87
1725976200000|2024-09-10 13:50:00|33318.2|33303.2|33313.2|33298.2|33340.7|33325.7|33303.2|33288.2|75
1725976500000|2024-09-10 13:55:00|33315.7|33300.7|33313.2|33298.2|33328.2|33313.2|33278.2|33263.2|88
1725976800000|2024-09-10 14:00:00|33310.7|33295.7|33293.2|33278.2|33313.2|33298.2|33283.2|33268.2|111
1725977100000|2024-09-10 14:05:00|33290.7|33275.7|33280.7|33265.7|33305.7|33290.7|33243.2|33228.2|263
1725977400000|2024-09-10 14:10:00|33282.2|33267.2|33209.7|33194.7|33289.7|33274.7|33192.2|33177.2|276
1725977700000|2024-09-10 14:15:00|33212.2|33197.2|33217.2|33202.2|33244.7|33229.7|33204.7|33189.7|116
1725978000000|2024-09-10 14:20:00|33214.7|33199.7|33204.7|33189.7|33229.7|33214.7|33194.7|33179.7|81
1725978300000|2024-09-10 14:25:00|33202.2|33187.2|33254.7|33239.7|33254.7|33239.7|33199.7|33184.7|122
1725978600000|2024-09-10 14:30:00|33252.2|33237.2|33209.7|33194.7|33262.2|33247.2|33207.2|33192.2|155
1725978900000|2024-09-10 14:35:00|33212.2|33197.2|33237.2|33222.2|33244.7|33229.7|33202.2|33187.2|93
1725979200000|2024-09-10 14:40:00|33239.7|33224.7|33214.7|33199.7|33249.7|33234.7|33207.2|33192.2|79
1725979500000|2024-09-10 14:45:00|33212.2|33197.2|33244.7|33229.7|33247.2|33232.2|33209.7|33194.7|78
1725979800000|2024-09-10 14:50:00|33247.2|33232.2|33194.7|33179.7|33247.2|33232.2|33194.7|33179.7|515
1725980100000|2024-09-10 14:55:00|33197.2|33182.2|33179.7|33164.7|33204.7|33189.7|33169.7|33154.7|167
1725980400000|2024-09-10 15:00:00|33184.7|33169.7|33174.7|33159.7|33194.7|33179.7|33169.7|33154.7|190
1725980700000|2024-09-10 15:05:00|33177.2|33162.2|33209.7|33194.7|33212.2|33197.2|33169.7|33154.7|171
1725981000000|2024-09-10 15:10:00|33212.2|33197.2|33247.2|33232.2|33249.7|33234.7|33209.7|33194.7|139
1725981300000|2024-09-10 15:15:00|33249.7|33234.7|33274.7|33259.7|33274.7|33259.7|33242.2|33227.2|223
1725981600000|2024-09-10 15:20:00|33272.2|33257.2|33237.2|33222.2|33274.7|33259.7|33227.2|33212.2|179
1725981900000|2024-09-10 15:25:00|33234.7|33219.7|33267.2|33252.2|33269.7|33254.7|33234.7|33219.7|236
1725982200000|2024-09-10 15:30:00|33264.7|33249.7|33222.2|33207.2|33269.7|33254.7|33219.7|33204.7|316
1725982500000|2024-09-10 15:35:00|33224.7|33209.7|33189.7|33174.7|33224.7|33209.7|33184.7|33169.7|688
1725982800000|2024-09-10 15:40:00|33187.2|33172.2|33189.7|33174.7|33204.7|33189.7|33184.7|33169.7|84
1725983100000|2024-09-10 15:45:00|33192.2|33177.2|33177.2|33162.2|33192.2|33177.2|33172.2|33157.2|58
1725983400000|2024-09-10 15:50:00|33182.2|33157.2|33142.2|33122.2|33182.2|33162.2|33142.2|33122.2|609
1725983700000|2024-09-10 15:55:00|33147.2|33117.2|33102.2|33082.2|33147.2|33127.2|33097.2|33077.2|589
1725984000000|2024-09-10 16:00:00|33097.2|33077.2|33082.2|33057.2|33107.2|33087.2|33057.2|33037.2|170
1725984300000|2024-09-10 16:05:00|33077.2|33062.2|33087.2|33067.2|33097.2|33077.2|33077.2|33057.2|63
1725984600000|2024-09-10 16:10:00|33082.2|33062.2|33072.2|33047.2|33097.2|33077.2|33067.2|33047.2|34
1725984900000|2024-09-10 16:15:00|33077.2|33052.2|33097.2|33077.2|33097.2|33077.2|33072.2|33047.2|53
1725985200000|2024-09-10 16:20:00|33092.2|33072.2|33092.2|33072.2|33102.2|33082.2|33087.2|33067.2|33
1725985500000|2024-09-10 16:25:00|33097.2|33077.2|33082.2|33062.2|33102.2|33082.2|33077.2|33057.2|24
1725985800000|2024-09-10 16:30:00|33077.2|33057.2|33102.2|33082.2|33102.2|33082.2|33077.2|33057.2|33
1725986100000|2024-09-10 16:35:00|33107.2|33087.2|33112.2|33092.2|33117.2|33097.2|33097.2|33077.2|56
1725986400000|2024-09-10 16:40:00|33117.2|33097.2|33117.2|33097.2|33127.2|33102.2|33107.2|33082.2|8
1725986700000|2024-09-10 16:45:00|33122.2|33092.2|33122.2|33102.2|33122.2|33102.2|33107.2|33087.2|16
1725987000000|2024-09-10 16:50:00|33117.2|33097.2|33137.2|33117.2|33137.2|33117.2|33117.2|33097.2|21
1725987300000|2024-09-10 16:55:00|33132.2|33112.2|33122.2|33102.2|33137.2|33117.2|33122.2|33102.2|11
1725987600000|2024-09-10 17:00:00|33117.2|33097.2|33127.2|33102.2|33127.2|33107.2|33112.2|33092.2|11
1725987900000|2024-09-10 17:05:00|33132.2|33107.2|33132.2|33112.2|33137.2|33112.2|33122.2|33097.2|15
1725988200000|2024-09-10 17:10:00|33137.2|33117.2|33167.2|33142.2|33167.2|33147.2|33137.2|33117.2|66
1725988500000|2024-09-10 17:15:00|33162.2|33147.2|33162.2|33137.2|33167.2|33147.2|33157.2|33132.2|39
1725988800000|2024-09-10 17:20:00|33157.2|33142.2|33172.2|33152.2|33172.2|33152.2|33142.2|33122.2|27
1725989100000|2024-09-10 17:25:00|33167.2|33147.2|33157.2|33137.2|33172.2|33147.2|33157.2|33132.2|16
1725989400000|2024-09-10 17:30:00|33162.2|33132.2|33172.2|33147.2|33172.2|33152.2|33157.2|33132.2|6
1725989700000|2024-09-10 17:35:00|33167.2|33152.2|33182.2|33162.2|33182.2|33162.2|33167.2|33147.2|15
1725990000000|2024-09-10 17:40:00|33187.2|33157.2|33192.2|33167.2|33197.2|33172.2|33182.2|33157.2|11
1725990300000|2024-09-10 17:45:00|33197.2|33172.2|33182.2|33157.2|33197.2|33177.2|33177.2|33155.7|36
1725990600000|2024-09-10 17:50:00|33177.2|33162.2|33192.2|33167.2|33197.2|33172.2|33177.2|33157.2|10
1725990900000|2024-09-10 17:55:00|33197.2|33172.2|33192.2|33167.2|33197.2|33172.2|33182.2|33162.2|6
1725991200000|2024-09-10 18:00:00|33197.2|33172.2|33212.2|33187.2|33217.2|33197.2|33197.2|33172.2|18
1725991500000|2024-09-10 18:05:00|33207.2|33182.2|33217.2|33197.2|33222.2|33202.2|33207.2|33182.2|16
1725991800000|2024-09-10 18:10:00|33222.2|33192.2|33212.2|33192.2|33222.2|33202.2|33207.2|33187.2|20
1725992100000|2024-09-10 18:15:00|33217.2|33197.2|33227.2|33202.2|33227.2|33207.2|33212.2|33192.2|16
1725992400000|2024-09-10 18:20:00|33222.2|33207.2|33222.2|33202.2|33227.2|33207.2|33207.2|33187.2|22
1725992700000|2024-09-10 18:25:00|33227.2|33197.2|33232.2|33217.2|33242.2|33217.2|33217.2|33192.2|20
1725993000000|2024-09-10 18:30:00|33229.7|33214.7|33247.2|33232.2|33254.7|33239.7|33227.2|33212.2|17
1725993300000|2024-09-10 18:35:00|33249.7|33234.7|33252.2|33237.2|33254.7|33239.7|33237.2|33222.2|6
1725993600000|2024-09-10 18:40:00|33249.7|33234.7|33267.2|33252.2|33267.2|33252.2|33247.2|33232.2|23
1725993900000|2024-09-10 18:45:00|33269.7|33254.7|33267.2|33252.2|33274.7|33259.7|33264.7|33249.7|18
1725994200000|2024-09-10 18:50:00|33269.7|33254.7|33277.2|33262.2|33279.7|33264.7|33259.7|33244.7|8
1725994500000|2024-09-10 18:55:00|33274.7|33259.7|33277.2|33262.2|33279.7|33264.7|33267.2|33252.2|2
1725994800000|2024-09-10 19:00:00|33274.7|33259.7|33282.2|33267.2|33282.2|33267.2|33267.2|33252.2|5
1725995100000|2024-09-10 19:05:00|33284.7|33269.7|33282.2|33267.2|33289.7|33274.7|33277.2|33262.2|8
1725995400000|2024-09-10 19:10:00|33284.7|33269.7|33302.2|33287.2|33304.7|33289.7|33282.2|33267.2|25
1725995700000|2024-09-10 19:15:00|33299.7|33284.7|33297.2|33282.2|33302.2|33287.2|33292.2|33277.2|8
1725996000000|2024-09-10 19:20:00|33294.7|33279.7|33307.2|33292.2|33309.7|33294.7|33294.7|33279.7|12
1725996300000|2024-09-10 19:25:00|33309.7|33294.7|33309.7|33294.7|33312.2|33297.2|33307.2|33292.2|3
1725996600000|2024-09-10 19:30:00|33307.2|33292.2|33304.7|33289.7|33307.2|33292.2|33297.2|33282.2|14
1725996900000|2024-09-10 19:35:00|33302.2|33287.2|33282.2|33267.2|33302.2|33287.2|33282.2|33267.2|20
1725997200000|2024-09-10 19:40:00|33284.7|33269.7|33299.7|33284.7|33302.2|33287.2|33284.7|33269.7|17
1725997500000|2024-09-10 19:45:00|33302.2|33287.2|33302.2|33287.2|33309.7|33294.7|33297.2|33282.2|12
1725997800000|2024-09-10 19:50:00|33297.2|33282.2|33302.2|33287.2|33304.7|33289.7|33292.2|33277.2|32
1725998100000|2024-09-10 19:55:00|33304.7|33289.7|33304.7|33289.7|33314.7|33299.7|33302.2|33287.2|44
1725998400000|2024-09-10 20:00:00|33317.3|33277.3|33313|33273|33324.7|33284.7|33303.5|33263.5|0
1725998700000|2024-09-10 20:05:00|33312|33272|33312|33272|33314.6|33274.6|33308.8|33268.8|0
1725999000000|2024-09-10 20:10:00|33313|33273|33315.2|33275.2|33316.2|33276.2|33312|33272|0
1725999300000|2024-09-10 20:15:00|33314.1|33274.1|33306.7|33266.7|33315.2|33275.2|33306.7|33266.7|0
1725999600000|2024-09-10 20:20:00|33307.2|33267.2|33297.6|33257.6|33307.7|33267.7|33296.1|33256.1|0
1725999900000|2024-09-10 20:25:00|33298.2|33258.2|33292.9|33252.9|33298.7|33258.7|33292.9|33252.9|0
1726000200000|2024-09-10 20:30:00|33292.3|33252.3|33290.8|33250.8|33294|33254|33289.7|33249.7|0
1726000500000|2024-09-10 20:35:00|33291.8|33251.8|33291.8|33251.8|33294|33254|33290.2|33250.2|0
1726000800000|2024-09-10 20:40:00|33290.8|33250.8|33291.8|33251.8|33292.9|33252.9|33290.2|33250.2|0
1726001100000|2024-09-10 20:45:00|33292.3|33252.3|33292.9|33252.9|33292.9|33252.9|33289.7|33249.7|0
1726001400000|2024-09-10 20:50:00|33292.3|33252.3|33296.1|33256.1|33296.1|33256.1|33291.8|33251.8|0
1726001700000|2024-09-10 20:55:00|33295.5|33255.5|33305.3|33265.3|33306.1|33266.1|33295|33255|0
1726002000000|2024-09-10 21:00:00|33306.8|33266.8|33306.4|33266.4|33306.8|33266.8|33303.1|33263.1|0
1726002300000|2024-09-10 21:05:00|33306.6|33266.6|33308.1|33268.1|33310.2|33270.2|33306.1|33266.1|0
1726002900000|2024-09-10 21:15:00|33308.3|33268.3|33307.3|33267.3|33310.8|33270.8|33307.3|33267.3|0
1726003200000|2024-09-10 21:20:00|33307.1|33267.1|33308.3|33268.3|33309.3|33269.3|33306.6|33266.6|0
1726003500000|2024-09-10 21:25:00|33308.1|33268.1|33311.5|33271.5|33311.5|33271.5|33308.1|33268.1|0
1726003800000|2024-09-10 21:30:00|33310.7|33270.7|33312.4|33272.4|33312.4|33272.4|33310.3|33270.3|0
1726004700000|2024-09-10 21:45:00|33312.5|33272.5|33313.2|33273.2|33313.2|33273.2|33312.5|33272.5|0
1726005000000|2024-09-10 21:50:00|33312.5|33272.5|33314.1|33274.1|33314.1|33274.1|33312.2|33272.2|0
1726005300000|2024-09-10 21:55:00|33313.7|33273.7|33312.4|33272.4|33313.7|33273.7|33312|33272|0
1726005600000|2024-09-10 22:00:00|33306.3|33266.3|33301|33261|33310.6|33270.6|33299.5|33259.5|0
1726005900000|2024-09-10 22:05:00|33301.6|33261.6|33301|33261|33302.1|33262.1|33298.4|33258.4|0
1726006200000|2024-09-10 22:10:00|33301.6|33261.6|33302.7|33262.7|33305.8|33265.8|33296.8|33256.8|0
1726006500000|2024-09-10 22:15:00|33303.7|33263.7|33300.5|33260.5|33306.9|33266.9|33300.5|33260.5|0
1726006800000|2024-09-10 22:20:00|33299.5|33259.5|33300.5|33260.5|33305.3|33265.3|33299.5|33259.5|0
1726007100000|2024-09-10 22:25:00|33301|33261|33299.5|33259.5|33301.6|33261.6|33297.4|33257.4|0
1726007400000|2024-09-10 22:30:00|33298.9|33258.9|33299.5|33259.5|33301.6|33261.6|33297.4|33257.4|0
1726007700000|2024-09-10 22:35:00|33298.9|33258.9|33301.6|33261.6|33301.6|33261.6|33298.4|33258.4|0
1726008000000|2024-09-10 22:40:00|33301|33261|33304.8|33264.8|33308|33268|33300.5|33260.5|0
1726008300000|2024-09-10 22:45:00|33304.2|33264.2|33308|33268|33308|33268|33303.7|33263.7|0
1726008600000|2024-09-10 22:50:00|33307.4|33267.4|33308|33268|33310.1|33270.1|33306.9|33266.9|0
1726008900000|2024-09-10 22:55:00|33309|33269|33308|33268|33309|33269|33306.9|33266.9|0
1726009200000|2024-09-10 23:00:00|33306.9|33266.9|33313.3|33273.3|33314.3|33274.3|33305.8|33265.8|0
1726009500000|2024-09-10 23:05:00|33312.7|33272.7|33312.2|33272.2|33313.3|33273.3|33310.1|33270.1|0
1726009800000|2024-09-10 23:10:00|33311.6|33271.6|33315.4|33275.4|33315.4|33275.4|33310.1|33270.1|0
1726010100000|2024-09-10 23:15:00|33314.8|33274.8|33314.3|33274.3|33314.8|33274.8|33312.7|33272.7|0
1726010400000|2024-09-10 23:20:00|33313.8|33273.8|33317.5|33277.5|33317.5|33277.5|33313.3|33273.3|0
1726010700000|2024-09-10 23:25:00|33316.9|33276.9|33315.4|33275.4|33317.5|33277.5|33315.4|33275.4|0
1726011000000|2024-09-10 23:30:00|33315.9|33275.9|33314.3|33274.3|33316.4|33276.4|33313.3|33273.3|0
1726011300000|2024-09-10 23:35:00|33313.3|33273.3|33315.4|33275.4|33316.4|33276.4|33313.3|33273.3|0
1726011600000|2024-09-10 23:40:00|33315.9|33275.9|33309|33269|33317.5|33277.5|33308|33268|0
1726011900000|2024-09-10 23:45:00|33309.5|33269.5|33303.7|33263.7|33310.1|33270.1|33303.7|33263.7|0
1726012200000|2024-09-10 23:50:00|33302.1|33262.1|33296.3|33256.3|33303.7|33263.7|33296.3|33256.3|0
1726012500000|2024-09-10 23:55:00|33295.7|33255.7|33299.5|33259.5|33299.5|33259.5|33288.9|33248.9|0
1726012800000|2024-09-11 00:00:00|33300.5|33260.5|33293.1|33253.1|33304.8|33264.8|33292.1|33252.1|0
1726013100000|2024-09-11 00:05:00|33292.1|33252.1|33286.7|33246.7|33293.1|33253.1|33282.5|33242.5|0
1726013400000|2024-09-11 00:10:00|33286.2|33246.2|33291|33251|33292.1|33252.1|33285.7|33245.7|0
1726013700000|2024-09-11 00:15:00|33292.1|33252.1|33278.3|33238.3|33292.1|33252.1|33277.2|33237.2|0
1726014000000|2024-09-11 00:20:00|33280.4|33240.4|33278|33238|33284.6|33244.6|33278|33238|0
1726014300000|2024-09-11 00:25:00|33278.7|33238.7|33274.9|33234.9|33279.5|33239.5|33265.8|33225.8|0
1726014600000|2024-09-11 00:30:00|33275.7|33235.7|33274.9|33234.9|33278|33238|33271.9|33231.9|0
1726014900000|2024-09-11 00:35:00|33274.1|33234.1|33281.7|33241.7|33287.1|33247.1|33274.1|33234.1|0
1726015200000|2024-09-11 00:40:00|33282.5|33242.5|33287.1|33247.1|33288.6|33248.6|33273.4|33233.4|0
1726015500000|2024-09-11 00:45:00|33287.8|33247.8|33284.7|33244.7|33291.6|33251.6|33281|33241|0
1726015800000|2024-09-11 00:50:00|33284|33244|33278.7|33238.7|33288.6|33248.6|33277.2|33237.2|0
1726016100000|2024-09-11 00:55:00|33279.5|33239.5|33276.4|33236.4|33282.5|33242.5|33271.9|33231.9|0
1726016400000|2024-09-11 01:00:00|33275.7|33235.7|33270.4|33230.4|33275.7|33235.7|33261.3|33221.3|0
1726016700000|2024-09-11 01:05:00|33271.1|33231.1|33270.4|33230.4|33281.7|33241.7|33268.9|33228.9|0
1726017000000|2024-09-11 01:10:00|33271.1|33231.1|33270.4|33230.4|33271.9|33231.9|33261.3|33221.3|0
1726017300000|2024-09-11 01:15:00|33271.9|33231.9|33278|33238|33278.7|33238.7|33268.9|33228.9|0
1726017600000|2024-09-11 01:20:00|33277.2|33237.2|33279.5|33239.5|33282.5|33242.5|33271.9|33231.9|0
1726017900000|2024-09-11 01:25:00|33280.2|33240.2|33287.1|33247.1|33287.1|33247.1|33275.7|33235.7|0
1726018200000|2024-09-11 01:30:00|33286.3|33246.3|33221.9|33181.9|33292.3|33252.3|33200.7|33160.7|0
1726018500000|2024-09-11 01:35:00|33220.4|33180.4|33220.4|33180.4|33231|33191|33197.6|33157.6|0
1726018800000|2024-09-11 01:40:00|33219.6|33179.6|33272.6|33232.6|33274.9|33234.9|33217.3|33177.3|0
1726019100000|2024-09-11 01:45:00|33273.4|33233.4|33253.7|33213.7|33278|33238|33252.2|33212.2|0
1726019400000|2024-09-11 01:50:00|33256.7|33216.7|33247.7|33207.7|33258.3|33218.3|33235.5|33195.5|0
1726019700000|2024-09-11 01:55:00|33246.1|33206.1|33226.4|33186.4|33249.2|33209.2|33224.9|33184.9|0
1726020000000|2024-09-11 02:00:00|33227.9|33187.9|33229.5|33189.5|33231|33191|33221.1|33181.1|0
1726020300000|2024-09-11 02:05:00|33231|33191|33229.5|33189.5|33231.7|33191.7|33222.6|33182.6|0
1726020600000|2024-09-11 02:10:00|33230.2|33190.2|33215.8|33175.8|33231.7|33191.7|33211.3|33171.3|0
1726020900000|2024-09-11 02:15:00|33216.6|33176.6|33226.4|33186.4|33226.4|33186.4|33209.8|33169.8|0
1726021200000|2024-09-11 02:20:00|33224.9|33184.9|33231|33191|33238.6|33198.6|33215.8|33175.8|0
1726021500000|2024-09-11 02:25:00|33230.2|33190.2|33220.4|33180.4|33230.2|33190.2|33217.3|33177.3|0
1726021800000|2024-09-11 02:30:00|33221.1|33181.1|33217.3|33177.3|33224.9|33184.9|33209.8|33169.8|0
1726022100000|2024-09-11 02:35:00|33216.6|33176.6|33232.5|33192.5|33234|33194|33214.3|33174.3|0
1726022400000|2024-09-11 02:40:00|33233.2|33193.2|33243.1|33203.1|33243.1|33203.1|33231.7|33191.7|0
1726022700000|2024-09-11 02:45:00|33242.3|33202.3|33238.6|33198.6|33244.6|33204.6|33237|33197|0
1726023000000|2024-09-11 02:50:00|33237.8|33197.8|33231|33191|33240.1|33200.1|33227.9|33187.9|0
1726023300000|2024-09-11 02:55:00|33230.2|33190.2|33231|33191|33237.8|33197.8|33229.5|33189.5|0
1726023600000|2024-09-11 03:00:00|33229.5|33189.5|33224.9|33184.9|33240.1|33200.1|33217.3|33177.3|0
1726023900000|2024-09-11 03:05:00|33223.4|33183.4|33217.3|33177.3|33223.4|33183.4|33212.8|33172.8|0
1726024200000|2024-09-11 03:10:00|33218.1|33178.1|33202.2|33162.2|33218.1|33178.1|33200.7|33160.7|0
1726024500000|2024-09-11 03:15:00|33202.9|33162.9|33193.1|33153.1|33205.2|33165.2|33177.9|33137.9|0
1726024800000|2024-09-11 03:20:00|33191.6|33151.6|33187|33147|33191.6|33151.6|33182.5|33142.5|0
1726025100000|2024-09-11 03:25:00|33186.2|33146.2|33191.6|33151.6|33194.6|33154.6|33182.5|33142.5|0
1726025400000|2024-09-11 03:30:00|33192.3|33152.3|33173.4|33133.4|33193.1|33153.1|33171.9|33131.9|0
1726025700000|2024-09-11 03:35:00|33174.9|33134.9|33181|33141|33184|33144|33171.9|33131.9|0
1726026000000|2024-09-11 03:40:00|33180.2|33140.2|33181|33141|33184|33144|33177.9|33137.9|0
1726026300000|2024-09-11 03:45:00|33180.2|33140.2|33187|33147|33191.6|33151.6|33177.9|33137.9|0
1726026600000|2024-09-11 03:50:00|33188.5|33148.5|33187|33147|33191.6|33151.6|33184|33144|0
1726026900000|2024-09-11 03:55:00|33187.8|33147.8|33190.1|33150.1|33197.6|33157.6|33187.8|33147.8|0
1726027200000|2024-09-11 04:00:00|33188.5|33148.5|33181|33141|33193.1|33153.1|33181|33141|0
1726027500000|2024-09-11 04:05:00|33181.7|33141.7|33176.4|33136.4|33181.7|33141.7|33173.4|33133.4|0
1726027800000|2024-09-11 04:10:00|33175.6|33135.6|33181|33141|33181|33141|33170.4|33130.4|0
1726028100000|2024-09-11 04:15:00|33182.5|33142.5|33176.4|33136.4|33185.5|33145.5|33171.9|33131.9|0
1726028400000|2024-09-11 04:20:00|33175.6|33135.6|33174.9|33134.9|33177.2|33137.2|33165.8|33125.8|0
1726028700000|2024-09-11 04:25:00|33173.4|33133.4|33187|33147|33187.8|33147.8|33171.9|33131.9|0
1726029000000|2024-09-11 04:30:00|33185.5|33145.5|33177.9|33137.9|33187|33147|33177.9|33137.9|0
1726029300000|2024-09-11 04:35:00|33178.7|33138.7|33173.4|33133.4|33179.5|33139.5|33171.9|33131.9|0
1726029600000|2024-09-11 04:40:00|33174.9|33134.9|33173.4|33133.4|33174.9|33134.9|33169.6|33129.6|0
1726029900000|2024-09-11 04:45:00|33174.9|33134.9|33167.3|33127.3|33174.9|33134.9|33164.3|33124.3|0
1726030200000|2024-09-11 04:50:00|33165.8|33125.8|33170.4|33130.4|33170.4|33130.4|33164.3|33124.3|0
1726030500000|2024-09-11 04:55:00|33171.1|33131.1|33174.9|33134.9|33179.5|33139.5|33164.3|33124.3|0
1726030800000|2024-09-11 05:00:00|33174.1|33134.1|33174.9|33134.9|33177.9|33137.9|33170.4|33130.4|0
1726031100000|2024-09-11 05:05:00|33176.4|33136.4|33171.9|33131.9|33177.9|33137.9|33171.9|33131.9|0
1726031400000|2024-09-11 05:10:00|33172.6|33132.6|33168.8|33128.8|33177.9|33137.9|33168.1|33128.1|0
1726031700000|2024-09-11 05:15:00|33170.4|33130.4|33161.3|33121.3|33174.9|33134.9|33159.8|33119.8|0
1726032000000|2024-09-11 05:20:00|33159.8|33119.8|33159.8|33119.8|33164.3|33124.3|33156.7|33116.7|0
1726032300000|2024-09-11 05:25:00|33159|33119|33149.1|33109.1|33161.3|33121.3|33147.6|33107.6|0
1726032600000|2024-09-11 05:30:00|33148.4|33108.4|33176.4|33136.4|33179.5|33139.5|33147.6|33107.6|0
1726032900000|2024-09-11 05:35:00|33177.2|33137.2|33153.7|33113.7|33179.5|33139.5|33153.7|33113.7|0
1726033200000|2024-09-11 05:40:00|33154.4|33114.4|33168.8|33128.8|33174.9|33134.9|33153.7|33113.7|0
1726033500000|2024-09-11 05:45:00|33167.3|33127.3|33177.9|33137.9|33179.5|33139.5|33165.8|33125.8|0
1726033800000|2024-09-11 05:50:00|33178.7|33138.7|33179.5|33139.5|33185.5|33145.5|33175.6|33135.6|0
1726034100000|2024-09-11 05:55:00|33177.9|33137.9|33193.1|33153.1|33194.6|33154.6|33175.6|33135.6|0
1726034400000|2024-09-11 06:00:00|33248.1|33233.1|33233.1|33218.1|33263.1|33248.1|33230.6|33215.6|34
1726034700000|2024-09-11 06:05:00|33230.6|33215.6|33260.6|33245.6|33260.6|33245.6|33225.6|33210.6|14
1726035000000|2024-09-11 06:10:00|33258.1|33243.1|33265.6|33250.6|33273.1|33258.1|33258.1|33243.1|33
1726035300000|2024-09-11 06:15:00|33268.1|33253.1|33250.6|33235.6|33280.6|33265.6|33245.6|33230.6|49
1726035600000|2024-09-11 06:20:00|33253.1|33238.1|33275.6|33260.6|33275.6|33260.6|33250.6|33235.6|38
1726035900000|2024-09-11 06:25:00|33273.1|33258.1|33270.6|33255.6|33285.6|33270.6|33265.6|33250.6|20
1726036200000|2024-09-11 06:30:00|33273.1|33258.1|33290.6|33275.6|33298.1|33283.1|33273.1|33258.1|30
1726036500000|2024-09-11 06:35:00|33288.1|33273.1|33270.6|33255.6|33295.6|33280.6|33270.6|33255.6|3
1726036800000|2024-09-11 06:40:00|33268.1|33253.1|33280.6|33265.6|33288.1|33273.1|33268.1|33253.1|6
1726037100000|2024-09-11 06:45:00|33278.1|33263.1|33288.1|33273.1|33288.1|33273.1|33265.6|33250.6|11
1726037400000|2024-09-11 06:50:00|33290.6|33275.6|33285.6|33270.6|33300.6|33285.6|33285.6|33270.6|6
1726037700000|2024-09-11 06:55:00|33283.1|33268.1|33205.6|33190.6|33283.1|33268.1|33190.6|33175.6|92
1726038000000|2024-09-11 07:00:00|33210.6|33195.6|33245.6|33230.6|33265.6|33250.6|33180.6|33165.6|282
1726038300000|2024-09-11 07:05:00|33248.1|33233.1|33278.1|33263.1|33280.6|33265.6|33245.6|33230.6|159
1726038600000|2024-09-11 07:10:00|33280.6|33265.6|33308.1|33293.1|33343.1|33328.1|33253.1|33238.1|730
1726038900000|2024-09-11 07:15:00|33310.6|33295.6|33328.1|33313.1|33375.6|33360.6|33300.6|33285.6|198
1726039200000|2024-09-11 07:20:00|33330.6|33315.6|33343.1|33328.1|33373.1|33358.1|33323.1|33308.1|131
1726039500000|2024-09-11 07:25:00|33340.6|33325.6|33380.6|33365.6|33383.1|33368.1|33323.1|33308.1|204
1726039800000|2024-09-11 07:30:00|33383.1|33368.1|33390.6|33375.6|33413.1|33398.1|33363.1|33348.1|183
1726040100000|2024-09-11 07:35:00|33393.1|33378.1|33378.1|33363.1|33423.1|33408.1|33373.1|33358.1|149
1726040400000|2024-09-11 07:40:00|33378.9|33363.9|33316.4|33301.4|33378.9|33363.9|33313.9|33298.9|87
1726040700000|2024-09-11 07:45:00|33318.9|33303.9|33303.9|33288.9|33336.4|33321.4|33286.4|33271.4|93
1726041000000|2024-09-11 07:50:00|33301.4|33286.4|33323.9|33308.9|33328.9|33313.9|33288.9|33273.9|952
1726041300000|2024-09-11 07:55:00|33326.4|33311.4|33328.9|33313.9|33338.9|33323.9|33301.4|33286.4|41
1726041600000|2024-09-11 08:00:00|33333.9|33318.9|33286.4|33271.4|33333.9|33318.9|33286.4|33271.4|58
1726041900000|2024-09-11 08:05:00|33288.9|33273.9|33306.4|33291.4|33313.9|33298.9|33278.9|33263.9|87
1726042200000|2024-09-11 08:10:00|33308.9|33293.9|33258.9|33243.9|33323.9|33308.9|33256.4|33241.4|56
1726042500000|2024-09-11 08:15:00|33261.4|33246.4|33276.4|33261.4|33298.9|33283.9|33253.9|33238.9|73
1726042800000|2024-09-11 08:20:00|33278.9|33263.9|33303.9|33288.9|33313.9|33298.9|33276.4|33261.4|49
1726043100000|2024-09-11 08:25:00|33306.4|33291.4|33338.9|33323.9|33341.4|33326.4|33306.4|33291.4|41
1726043400000|2024-09-11 08:30:00|33343.9|33328.9|33283.9|33268.9|33348.9|33333.9|33283.9|33268.9|55
1726043700000|2024-09-11 08:35:00|33286.4|33271.4|33236.4|33221.4|33286.4|33271.4|33228.9|33213.9|131
1726044000000|2024-09-11 08:40:00|33238.9|33223.9|33186.4|33171.4|33238.9|33223.9|33183.9|33168.9|120
1726044300000|2024-09-11 08:45:00|33183.9|33168.9|33223.9|33208.9|33223.9|33208.9|33158.9|33143.9|125
1726044600000|2024-09-11 08:50:00|33226.4|33211.4|33233.9|33218.9|33261.4|33246.4|33216.4|33201.4|53
1726044900000|2024-09-11 08:55:00|33231.4|33216.4|33211.4|33196.4|33243.9|33228.9|33208.9|33193.9|48
1726045200000|2024-09-11 09:00:00|33216.4|33201.4|33176.4|33161.4|33223.9|33208.9|33173.9|33158.9|72
1726045500000|2024-09-11 09:05:00|33173.9|33158.9|33181.4|33166.4|33186.4|33171.4|33148.9|33133.9|62
1726045800000|2024-09-11 09:10:00|33183.9|33168.9|33168.9|33153.9|33201.4|33186.4|33168.9|33153.9|81
1726046100000|2024-09-11 09:15:00|33166.4|33151.4|33148.9|33133.9|33171.4|33156.4|33136.4|33121.4|84
1726046400000|2024-09-11 09:20:00|33146.4|33131.4|33138.9|33123.9|33161.4|33146.4|33128.9|33113.9|73
1726046700000|2024-09-11 09:25:00|33136.4|33121.4|33121.4|33106.4|33146.4|33131.4|33116.4|33101.4|30
1726047000000|2024-09-11 09:30:00|33118.9|33103.9|33158.9|33143.9|33178.9|33163.9|33113.9|33098.9|70
1726047300000|2024-09-11 09:35:00|33161.4|33146.4|33161.4|33146.4|33186.4|33171.4|33158.9|33143.9|101
1726047600000|2024-09-11 09:40:00|33163.9|33148.9|33123.9|33108.9|33168.9|33153.9|33116.4|33101.4|50
1726047900000|2024-09-11 09:45:00|33126.4|33111.4|33138.9|33123.9|33158.9|33143.9|33111.4|33096.4|50
1726048200000|2024-09-11 09:50:00|33141.4|33126.4|33186.4|33171.4|33188.9|33173.9|33136.4|33121.4|31
1726048500000|2024-09-11 09:55:00|33188.9|33173.9|33176.4|33161.4|33206.4|33191.4|33173.9|33158.9|34
1726048800000|2024-09-11 10:00:00|33173.9|33158.9|33203.9|33188.9|33213.9|33198.9|33171.4|33156.4|79
1726049100000|2024-09-11 10:05:00|33206.4|33191.4|33221.4|33206.4|33233.9|33218.9|33203.9|33188.9|71
1726049400000|2024-09-11 10:10:00|33223.9|33208.9|33233.9|33218.9|33238.9|33223.9|33211.4|33196.4|63
1726049700000|2024-09-11 10:15:00|33231.4|33216.4|33243.9|33228.9|33248.9|33233.9|33223.9|33208.9|51
1726050000000|2024-09-11 10:20:00|33246.4|33231.4|33251.4|33236.4|33268.9|33253.9|33241.4|33226.4|54
1726050300000|2024-09-11 10:25:00|33248.9|33233.9|33248.9|33233.9|33258.9|33243.9|33233.9|33218.9|77
1726050600000|2024-09-11 10:30:00|33246.4|33231.4|33273.9|33258.9|33278.9|33263.9|33236.4|33221.4|42
1726050900000|2024-09-11 10:35:00|33276.4|33261.4|33281.4|33266.4|33291.4|33276.4|33266.4|33251.4|40
1726051200000|2024-09-11 10:40:00|33278.9|33263.9|33278.9|33263.9|33283.9|33268.9|33271.4|33256.4|23
1726051500000|2024-09-11 10:45:00|33281.4|33266.4|33268.9|33253.9|33283.9|33268.9|33263.9|33248.9|34
1726051800000|2024-09-11 10:50:00|33271.4|33256.4|33283.9|33268.9|33283.9|33268.9|33271.4|33256.4|2070
1726052100000|2024-09-11 10:55:00|33286.4|33271.4|33263.9|33248.9|33291.4|33276.4|33253.9|33238.9|296
1726052400000|2024-09-11 11:00:00|33268.9|33253.9|33243.9|33228.9|33271.4|33256.4|33233.9|33218.9|63
1726052700000|2024-09-11 11:05:00|33246.4|33231.4|33228.9|33213.9|33246.4|33231.4|33223.9|33208.9|47
1726053000000|2024-09-11 11:10:00|33233.9|33218.9|33263.9|33248.9|33263.9|33248.9|33231.4|33216.4|42
1726053300000|2024-09-11 11:15:00|33266.4|33251.4|33293.9|33278.9|33296.4|33281.4|33263.9|33248.9|57
1726053600000|2024-09-11 11:20:00|33296.4|33281.4|33278.9|33263.9|33303.9|33288.9|33273.9|33258.9|592
1726053900000|2024-09-11 11:25:00|33276.4|33261.4|33271.4|33256.4|33278.9|33263.9|33253.9|33238.9|53
1726054200000|2024-09-11 11:30:00|33273.9|33258.9|33303.9|33288.9|33303.9|33288.9|33271.4|33256.4|29
1726054500000|2024-09-11 11:35:00|33301.4|33286.4|33308.9|33293.9|33311.4|33296.4|33288.9|33273.9|56
1726054800000|2024-09-11 11:40:00|33306.1|33291.1|33276.1|33261.1|33313.6|33298.6|33276.1|33261.1|89
1726055100000|2024-09-11 11:45:00|33278.6|33263.6|33271.1|33256.1|33293.6|33278.6|33266.1|33251.1|45
1726055400000|2024-09-11 11:50:00|33273.6|33258.6|33241.1|33226.1|33276.1|33261.1|33241.1|33226.1|49
1726055700000|2024-09-11 11:55:00|33243.6|33228.6|33221.1|33206.1|33246.1|33231.1|33213.6|33198.6|40
1726056000000|2024-09-11 12:00:00|33223.6|33208.6|33223.6|33208.6|33246.1|33231.1|33216.1|33201.1|48
1726056300000|2024-09-11 12:05:00|33226.1|33211.1|33226.1|33211.1|33241.1|33226.1|33206.1|33191.1|28
1726056600000|2024-09-11 12:10:00|33223.6|33208.6|33216.1|33201.1|33241.1|33226.1|33213.6|33198.6|12
1726056900000|2024-09-11 12:15:00|33213.6|33198.6|33203.6|33188.6|33216.1|33201.1|33193.6|33178.6|77
1726057200000|2024-09-11 12:20:00|33201.1|33186.1|33181.1|33166.1|33203.6|33188.6|33176.1|33161.1|46
1726057500000|2024-09-11 12:25:00|33183.6|33168.6|33188.6|33173.6|33233.6|33218.6|33176.1|33161.1|117
1726057800000|2024-09-11 12:30:00|33191.1|33176.1|33178.6|33163.6|33208.6|33193.6|33138.6|33123.6|268
1726058100000|2024-09-11 12:35:00|33176.1|33161.1|33233.6|33218.6|33248.6|33233.6|33151.1|33136.1|97
1726058400000|2024-09-11 12:40:00|33231.1|33216.1|33203.6|33188.6|33236.1|33221.1|33188.6|33173.6|89
1726058700000|2024-09-11 12:45:00|33206.1|33191.1|33241.1|33226.1|33243.6|33228.6|33203.6|33188.6|68
1726059000000|2024-09-11 12:50:00|33246.1|33231.1|33273.6|33258.6|33281.1|33266.1|33243.6|33228.6|136
1726059300000|2024-09-11 12:55:00|33271.1|33256.1|33313.6|33298.6|33328.6|33313.6|33266.1|33251.1|119
1726059600000|2024-09-11 13:00:00|33316.1|33301.1|33391.1|33376.1|33401.1|33386.1|33311.1|33296.1|246
1726059900000|2024-09-11 13:05:00|33393.6|33378.6|33371.1|33356.1|33406.1|33391.1|33346.1|33331.1|118
1726060200000|2024-09-11 13:10:00|33368.6|33353.6|33391.1|33376.1|33396.1|33381.1|33353.6|33338.6|115
1726060500000|2024-09-11 13:15:00|33396.1|33381.1|33396.1|33381.1|33411.1|33396.1|33391.1|33376.1|58
1726060800000|2024-09-11 13:20:00|33398.6|33383.6|33376.1|33361.1|33401.1|33386.1|33371.1|33356.1|77
1726061100000|2024-09-11 13:25:00|33373.6|33358.6|33343.6|33328.6|33376.1|33361.1|33336.1|33321.1|88
1726061400000|2024-09-11 13:30:00|33346.1|33331.1|33308.6|33293.6|33363.6|33348.6|33308.6|33293.6|115
1726061700000|2024-09-11 13:35:00|33311.1|33296.1|33301.1|33286.1|33331.1|33316.1|33293.6|33278.6|79
1726062000000|2024-09-11 13:40:00|33306.1|33291.1|33323.6|33308.6|33323.6|33308.6|33268.6|33253.6|121
1726062300000|2024-09-11 13:45:00|33326.1|33311.1|33293.6|33278.6|33326.1|33311.1|33276.1|33261.1|100
1726062600000|2024-09-11 13:50:00|33291.1|33276.1|33236.1|33221.1|33293.6|33278.6|33221.1|33206.1|92
1726062900000|2024-09-11 13:55:00|33238.6|33223.6|33211.1|33196.1|33241.1|33226.1|33193.6|33178.6|118
1726063200000|2024-09-11 14:00:00|33208.6|33193.6|33146.1|33131.1|33208.6|33193.6|33133.6|33118.6|252
1726063500000|2024-09-11 14:05:00|33143.6|33128.6|33133.6|33118.6|33148.6|33133.6|33118.6|33103.6|84
1726063800000|2024-09-11 14:10:00|33134.9|33119.9|33047.4|33032.4|33137.4|33122.4|33047.4|33032.4|191
1726064100000|2024-09-11 14:15:00|33044.9|33029.9|33017.4|33002.4|33062.4|33047.4|33012.4|32997.4|244
1726064400000|2024-09-11 14:20:00|33014.9|32999.9|33037.4|33022.4|33072.4|33057.4|32989.9|32974.9|180
1726064700000|2024-09-11 14:25:00|33034.9|33019.9|33019.9|33004.9|33067.4|33052.4|33019.9|33004.9|83
1726065000000|2024-09-11 14:30:00|33022.4|33007.4|33009.9|32994.9|33027.4|33012.4|32977.4|32962.4|109
1726065300000|2024-09-11 14:35:00|33012.4|32997.4|33037.4|33022.4|33052.4|33037.4|33009.9|32994.9|90
1726065600000|2024-09-11 14:40:00|33034.9|33019.9|33029.9|33014.9|33037.4|33022.4|33007.4|32992.4|92
1726065900000|2024-09-11 14:45:00|33027.4|33012.4|32999.9|32984.9|33042.4|33027.4|32997.4|32982.4|110
1726066200000|2024-09-11 14:50:00|32997.4|32982.4|33062.4|33047.4|33062.4|33047.4|32997.4|32982.4|94
1726066500000|2024-09-11 14:55:00|33059.9|33044.9|33094.9|33079.9|33097.4|33082.4|33044.9|33029.9|153
1726066800000|2024-09-11 15:00:00|33092.4|33077.4|33107.4|33092.4|33112.4|33097.4|33067.4|33052.4|138
1726067100000|2024-09-11 15:05:00|33104.9|33089.9|33157.4|33142.4|33172.4|33157.4|33102.4|33087.4|144
1726067400000|2024-09-11 15:10:00|33154.9|33139.9|33227.4|33212.4|33234.9|33219.9|33142.4|33127.4|125
1726067700000|2024-09-11 15:15:00|33229.9|33214.9|33204.9|33189.9|33232.4|33217.4|33192.4|33177.4|198
1726068000000|2024-09-11 15:20:00|33202.4|33187.4|33182.4|33167.4|33212.4|33197.4|33167.4|33152.4|162
1726068300000|2024-09-11 15:25:00|33179.9|33164.9|33172.4|33157.4|33192.4|33177.4|33172.4|33157.4|164
1726068600000|2024-09-11 15:30:00|33177.4|33162.4|33172.4|33157.4|33207.4|33192.4|33157.4|33142.4|389
1726068900000|2024-09-11 15:35:00|33174.9|33159.9|33214.9|33199.9|33217.4|33202.4|33172.4|33157.4|112
1726069200000|2024-09-11 15:40:00|33217.4|33202.4|33244.9|33229.9|33254.9|33239.9|33212.4|33197.4|83
1726069500000|2024-09-11 15:45:00|33247.4|33232.4|33237.4|33222.4|33247.4|33232.4|33232.4|33217.4|37
1726069800000|2024-09-11 15:50:00|33239.9|33219.9|33224.9|33204.9|33244.9|33224.9|33224.9|33204.9|19
1726070100000|2024-09-11 15:55:00|33219.9|33199.9|33229.9|33209.9|33234.9|33214.9|33179.9|33159.9|68
1726070400000|2024-09-11 16:00:00|33224.9|33204.9|33264.9|33239.9|33264.9|33244.9|33224.9|33204.9|32
1726070700000|2024-09-11 16:05:00|33259.9|33244.9|33254.9|33234.9|33279.9|33259.9|33249.9|33229.9|69
1726071000000|2024-09-11 16:10:00|33259.9|33229.9|33274.9|33249.9|33274.9|33249.9|33249.9|33224.9|22
1726071300000|2024-09-11 16:15:00|33269.9|33254.9|33279.9|33254.9|33279.9|33254.9|33254.9|33234.9|11
1726071600000|2024-09-11 16:20:00|33274.9|33259.9|33284.9|33259.9|33289.9|33269.9|33259.9|33239.9|22
1726071900000|2024-09-11 16:25:00|33279.9|33264.9|33294.9|33269.9|33294.9|33274.9|33279.9|33254.9|1
1726072200000|2024-09-11 16:30:00|33299.9|33274.9|33294.9|33274.9|33304.9|33284.9|33289.9|33269.9|8
1726072500000|2024-09-11 16:35:00|33289.9|33269.9|33309.9|33289.9|33309.9|33289.9|33284.9|33264.9|14
1726072800000|2024-09-11 16:40:00|33314.9|33284.9|33294.9|33274.9|33314.9|33294.9|33289.9|33269.9|20
1726073100000|2024-09-11 16:45:00|33299.9|33279.9|33299.9|33274.9|33314.9|33289.9|33289.9|33269.9|86
1726073400000|2024-09-11 16:50:00|33304.9|33279.9|33334.9|33314.9|33339.9|33314.9|33299.9|33274.9|35
1726073700000|2024-09-11 16:55:00|33329.9|33309.9|33314.9|33289.9|33334.9|33314.9|33304.9|33284.9|21
1726074000000|2024-09-11 17:00:00|33319.9|33294.9|33339.9|33314.9|33344.9|33324.9|33314.9|33289.9|11
1726074300000|2024-09-11 17:05:00|33334.9|33309.9|33354.9|33334.9|33364.9|33339.9|33329.9|33304.9|26
1726074600000|2024-09-11 17:10:00|33359.9|33339.9|33379.9|33354.9|33379.9|33354.9|33359.9|33339.9|33
1726074900000|2024-09-11 17:15:00|33374.9|33359.9|33369.9|33349.9|33384.9|33359.9|33364.9|33344.9|38
1726075200000|2024-09-11 17:20:00|33364.9|33344.9|33354.9|33334.9|33369.9|33349.9|33349.9|33329.9|17
1726075500000|2024-09-11 17:25:00|33359.9|33339.9|33369.9|33344.9|33374.9|33354.9|33354.9|33334.9|16
1726075800000|2024-09-11 17:30:00|33374.9|33349.9|33379.9|33354.9|33379.9|33359.9|33364.9|33344.9|13
1726076100000|2024-09-11 17:35:00|33374.9|33349.9|33384.9|33359.9|33384.9|33359.9|33369.9|33344.9|0
1726076400000|2024-09-11 17:40:00|33389.9|33364.9|33389.9|33364.9|33394.9|33369.9|33379.9|33354.9|13
1726076700000|2024-09-11 17:45:00|33384.9|33359.9|33419.9|33394.9|33419.9|33394.9|33384.9|33359.9|16
1726077000000|2024-09-11 17:50:00|33414.9|33399.9|33404.9|33379.9|33434.9|33414.9|33399.9|33379.9|33
1726077300000|2024-09-11 17:55:00|33399.9|33374.9|33399.9|33374.9|33404.9|33384.9|33379.9|33359.9|8
1726077600000|2024-09-11 18:00:00|33394.9|33369.9|33409.9|33384.9|33414.9|33389.9|33384.9|33364.9|14
1726077900000|2024-09-11 18:05:00|33404.9|33379.9|33424.9|33399.9|33429.9|33404.9|33404.9|33379.9|9
1726078200000|2024-09-11 18:10:00|33429.9|33404.9|33409.9|33384.9|33434.9|33409.9|33404.9|33384.9|8
1726078500000|2024-09-11 18:15:00|33404.9|33389.9|33409.9|33384.9|33419.9|33394.9|33399.9|33374.9|5
1726078800000|2024-09-11 18:20:00|33414.9|33389.9|33429.9|33404.9|33434.9|33409.9|33409.9|33384.9|23
1726079100000|2024-09-11 18:25:00|33424.9|33399.9|33434.9|33419.9|33444.9|33422.4|33419.9|33399.9|14
1726079400000|2024-09-11 18:30:00|33437.4|33422.4|33459.9|33444.9|33462.4|33447.4|33434.9|33419.9|21
1726079700000|2024-09-11 18:35:00|33457.4|33442.4|33472.4|33457.4|33472.4|33457.4|33444.9|33429.9|22
1726080000000|2024-09-11 18:40:00|33474.9|33459.9|33484.9|33469.9|33494.9|33479.9|33474.9|33459.9|47
1726080300000|2024-09-11 18:45:00|33487.4|33472.4|33472.4|33457.4|33489.9|33474.9|33459.9|33444.9|27
1726080600000|2024-09-11 18:50:00|33474.9|33459.9|33439.9|33424.9|33477.4|33462.4|33434.9|33419.9|16
1726080900000|2024-09-11 18:55:00|33442.4|33427.4|33449.9|33434.9|33464.9|33449.9|33434.9|33419.9|9
1726081200000|2024-09-11 19:00:00|33444.9|33429.9|33449.9|33434.9|33454.9|33439.9|33434.9|33419.9|5
1726081500000|2024-09-11 19:05:00|33452.4|33437.4|33469.9|33454.9|33472.4|33457.4|33449.9|33434.9|8
1726081800000|2024-09-11 19:10:00|33467.4|33452.4|33469.9|33454.9|33477.4|33462.4|33464.9|33449.9|16
1726082100000|2024-09-11 19:15:00|33472.4|33457.4|33464.9|33449.9|33482.4|33467.4|33459.9|33444.9|16
1726082400000|2024-09-11 19:20:00|33462.4|33447.4|33479.9|33464.9|33479.9|33464.9|33462.4|33447.4|4
1726082700000|2024-09-11 19:25:00|33477.4|33462.4|33484.9|33469.9|33489.9|33474.9|33474.9|33459.9|11
1726083000000|2024-09-11 19:30:00|33482.4|33467.4|33484.9|33469.9|33487.4|33472.4|33464.9|33449.9|17
1726083300000|2024-09-11 19:35:00|33482.4|33467.4|33469.9|33454.9|33482.4|33467.4|33467.4|33452.4|24
1726083600000|2024-09-11 19:40:00|33472.4|33457.4|33464.9|33449.9|33474.9|33459.9|33442.4|33427.4|15
1726083900000|2024-09-11 19:45:00|33462.4|33447.4|33484.9|33469.9|33484.9|33469.9|33459.9|33444.9|9
1726084200000|2024-09-11 19:50:00|33482.4|33467.4|33494.9|33479.9|33494.9|33479.9|33464.9|33449.9|26
1726084500000|2024-09-11 19:55:00|33497.4|33482.4|33509.9|33494.9|33519.9|33504.9|33497.4|33482.4|42
1726084800000|2024-09-11 20:00:00|33481.7|33441.7|33468.1|33428.1|33493.8|33453.8|33462.1|33422.1|5
1726085100000|2024-09-11 20:05:00|33469.7|33429.7|33490.8|33450.8|33490.8|33450.8|33465.1|33425.1|0
1726085400000|2024-09-11 20:10:00|33491.5|33451.5|33483.2|33443.2|33513.4|33473.4|33481.7|33441.7|0
1726085700000|2024-09-11 20:15:00|33484.7|33444.7|33496.8|33456.8|33499|33459|33484.7|33444.7|0
1726086000000|2024-09-11 20:20:00|33498.3|33458.3|33489.2|33449.2|33501.3|33461.3|33481.7|33441.7|0
1726086300000|2024-09-11 20:25:00|33490|33450|33487.7|33447.7|33490.8|33450.8|33484.7|33444.7|0
1726086600000|2024-09-11 20:30:00|33486.2|33446.2|33486.2|33446.2|33493.8|33453.8|33483.2|33443.2|0
1726086900000|2024-09-11 20:35:00|33489.2|33449.2|33493.8|33453.8|33494.5|33454.5|33486.2|33446.2|0
1726087200000|2024-09-11 20:40:00|33493|33453|33486.2|33446.2|33493|33453|33483.2|33443.2|0
1726087500000|2024-09-11 20:45:00|33484.7|33444.7|33483.2|33443.2|33489.2|33449.2|33483.2|33443.2|0
1726087800000|2024-09-11 20:50:00|33481.7|33441.7|33487.7|33447.7|33487.7|33447.7|33481.7|33441.7|0
1726088100000|2024-09-11 20:55:00|33486.2|33446.2|33486.5|33446.5|33488.5|33448.5|33480.2|33440.2|0
1726088400000|2024-09-11 21:00:00|33487.5|33447.5|33487|33447|33487.7|33447.7|33486.3|33446.3|0
1726088700000|2024-09-11 21:05:00|33487.3|33447.3|33488.2|33448.2|33488.9|33448.9|33487.3|33447.3|0
1726089000000|2024-09-11 21:10:00|33488.9|33448.9|33483.9|33443.9|33489.4|33449.4|33483.5|33443.5|0
1726089300000|2024-09-11 21:15:00|33482.5|33442.5|33482.3|33442.3|33483.9|33443.9|33480.6|33440.6|0
1726089600000|2024-09-11 21:20:00|33482|33442|33484.7|33444.7|33484.9|33444.9|33480.3|33440.3|0
1726089900000|2024-09-11 21:25:00|33484.4|33444.4|33480.8|33440.8|33484.4|33444.4|33480.1|33440.1|0
1726090200000|2024-09-11 21:30:00|33480.6|33440.6|33480.1|33440.1|33480.8|33440.8|33479.4|33439.4|0
1726090500000|2024-09-11 21:35:00|33479.8|33439.8|33479.4|33439.4|33480.8|33440.8|33479.4|33439.4|0
1726090800000|2024-09-11 21:40:00|33480.3|33440.3|33479.8|33439.8|33480.3|33440.3|33479.8|33439.8|0
1726091100000|2024-09-11 21:45:00|33480.1|33440.1|33483.2|33443.2|33483.2|33443.2|33479.6|33439.6|0
1726091400000|2024-09-11 21:50:00|33482.7|33442.7|33482|33442|33484.7|33444.7|33482|33442|0
1726091700000|2024-09-11 21:55:00|33481.8|33441.8|33481.5|33441.5|33485.3|33445.3|33480.6|33440.6|0
1726092000000|2024-09-11 22:00:00|33488.5|33448.5|33473.4|33433.4|33488.5|33448.5|33467.4|33427.4|0
1726092300000|2024-09-11 22:05:00|33474.2|33434.2|33483.1|33443.1|33487.6|33447.6|33473.4|33433.4|0
1726092600000|2024-09-11 22:10:00|33484.6|33444.6|33484.6|33444.6|33487.6|33447.6|33483.1|33443.1|0
1726092900000|2024-09-11 22:15:00|33481.6|33441.6|33490.6|33450.6|33490.6|33450.6|33481.6|33441.6|0
1726093200000|2024-09-11 22:20:00|33489.8|33449.8|33486.1|33446.1|33495.1|33455.1|33486.1|33446.1|0
1726093500000|2024-09-11 22:25:00|33486.8|33446.8|33487.6|33447.6|33490.6|33450.6|33484.6|33444.6|0
1726093800000|2024-09-11 22:30:00|33488.3|33448.3|33493.6|33453.6|33496.6|33456.6|33487.6|33447.6|0
1726094100000|2024-09-11 22:35:00|33494.3|33454.3|33493.6|33453.6|33495.1|33455.1|33489.8|33449.8|0
1726094400000|2024-09-11 22:40:00|33492.8|33452.8|33492.1|33452.1|33495.1|33455.1|33490.6|33450.6|0
1726094700000|2024-09-11 22:45:00|33491.3|33451.3|33495.1|33455.1|33497.4|33457.4|33489.1|33449.1|0
1726095000000|2024-09-11 22:50:00|33494.3|33454.3|33493.6|33453.6|33494.3|33454.3|33492.1|33452.1|0
1726095300000|2024-09-11 22:55:00|33495.1|33455.1|33492.1|33452.1|33496.6|33456.6|33492.1|33452.1|0
1726095600000|2024-09-11 23:00:00|33493.6|33453.6|33493.6|33453.6|33496.6|33456.6|33492.8|33452.8|0
1726095900000|2024-09-11 23:05:00|33494.3|33454.3|33486.1|33446.1|33495.1|33455.1|33486.1|33446.1|0
1726096200000|2024-09-11 23:10:00|33486.8|33446.8|33489.1|33449.1|33490.6|33450.6|33486.8|33446.8|0
1726096500000|2024-09-11 23:15:00|33490.6|33450.6|33490.6|33450.6|33495.1|33455.1|33490.6|33450.6|0
1726096800000|2024-09-11 23:20:00|33491.3|33451.3|33492.1|33452.1|33495.1|33455.1|33490.6|33450.6|0
1726097100000|2024-09-11 23:25:00|33493.6|33453.6|33489.1|33449.1|33496.6|33456.6|33489.1|33449.1|0
1726097400000|2024-09-11 23:30:00|33487.6|33447.6|33489.1|33449.1|33490.6|33450.6|33486.1|33446.1|0
1726097700000|2024-09-11 23:35:00|33490.6|33450.6|33483.1|33443.1|33490.6|33450.6|33483.1|33443.1|0
1726098000000|2024-09-11 23:40:00|33481.6|33441.6|33486.1|33446.1|33487.6|33447.6|33480.8|33440.8|0
1726098300000|2024-09-11 23:45:00|33484.6|33444.6|33486.1|33446.1|33486.8|33446.8|33481.6|33441.6|0
1726098600000|2024-09-11 23:50:00|33485.3|33445.3|33484.6|33444.6|33487.6|33447.6|33483.1|33443.1|0
1726098900000|2024-09-11 23:55:00|33483.1|33443.1|33489.1|33449.1|33490.6|33450.6|33481.6|33441.6|0
1726099200000|2024-09-12 00:00:00|33490.6|33450.6|33495.1|33455.1|33499.6|33459.6|33481.6|33441.6|0
1726099500000|2024-09-12 00:05:00|33496.6|33456.6|33493.6|33453.6|33499.6|33459.6|33490.6|33450.6|0
1726099800000|2024-09-12 00:10:00|33494.3|33454.3|33504.2|33464.2|33505.7|33465.7|33493.6|33453.6|0
1726100100000|2024-09-12 00:15:00|33501.2|33461.2|33499.6|33459.6|33507.2|33467.2|33496.6|33456.6|0
1726100400000|2024-09-12 00:20:00|33498.1|33458.1|33502.7|33462.7|33505.7|33465.7|33493.6|33453.6|0
1726100700000|2024-09-12 00:25:00|33503.4|33463.4|33516.2|33476.2|33516.2|33476.2|33501.2|33461.2|0
1726101000000|2024-09-12 00:30:00|33515.4|33475.4|33525.3|33485.3|33526.8|33486.8|33514.7|33474.7|0
1726101300000|2024-09-12 00:35:00|33524.5|33484.5|33517.7|33477.7|33526.8|33486.8|33514.7|33474.7|0
1726101600000|2024-09-12 00:40:00|33519.2|33479.2|33510.2|33470.2|33519.2|33479.2|33510.2|33470.2|0
1726101900000|2024-09-12 00:45:00|33509.4|33469.4|33507.2|33467.2|33510.2|33470.2|33499.6|33459.6|0
1726102200000|2024-09-12 00:50:00|33505.7|33465.7|33492.1|33452.1|33510.2|33470.2|33490.6|33450.6|0
1726102500000|2024-09-12 00:55:00|33490.6|33450.6|33490.6|33450.6|33495.1|33455.1|33484.6|33444.6|0
1726102800000|2024-09-12 01:00:00|33492.1|33452.1|33486.1|33446.1|33494.3|33454.3|33477|33437|0
1726103100000|2024-09-12 01:05:00|33487.6|33447.6|33496.6|33456.6|33496.6|33456.6|33480.8|33440.8|0
1726103400000|2024-09-12 01:10:00|33495.1|33455.1|33481.6|33441.6|33495.1|33455.1|33481.6|33441.6|0
1726103700000|2024-09-12 01:15:00|33482.3|33442.3|33501.2|33461.2|33510.2|33470.2|33482.3|33442.3|0
1726104000000|2024-09-12 01:20:00|33502.7|33462.7|33502.7|33462.7|33510.2|33470.2|33501.2|33461.2|0
1726104300000|2024-09-12 01:25:00|33501.2|33461.2|33502.7|33462.7|33507.9|33467.9|33496.6|33456.6|0
1726104600000|2024-09-12 01:30:00|33503.4|33463.4|33516.2|33476.2|33516.2|33476.2|33501.2|33461.2|0
1726104900000|2024-09-12 01:35:00|33516.9|33476.9|33526.8|33486.8|33530.5|33490.5|33513.2|33473.2|0
1726105200000|2024-09-12 01:40:00|33525.3|33485.3|33520.7|33480.7|33528.3|33488.3|33514.7|33474.7|0
1726105500000|2024-09-12 01:45:00|33519.2|33479.2|33520.7|33480.7|33523.8|33483.8|33514.7|33474.7|0
1726105800000|2024-09-12 01:50:00|33522.3|33482.3|33516.2|33476.2|33522.3|33482.3|33514.7|33474.7|0
1726106100000|2024-09-12 01:55:00|33514.7|33474.7|33517.7|33477.7|33520.7|33480.7|33510.2|33470.2|0
1726106400000|2024-09-12 02:00:00|33519.2|33479.2|33514.7|33474.7|33522.3|33482.3|33513.2|33473.2|0
1726106700000|2024-09-12 02:05:00|33515.4|33475.4|33517.7|33477.7|33520.7|33480.7|33510.2|33470.2|0
1726107000000|2024-09-12 02:10:00|33516.9|33476.9|33509.4|33469.4|33516.9|33476.9|33507.9|33467.9|0
1726107300000|2024-09-12 02:15:00|33510.2|33470.2|33513.2|33473.2|33517.7|33477.7|33504.9|33464.9|0
1726107600000|2024-09-12 02:20:00|33514.7|33474.7|33526.8|33486.8|33529.8|33489.8|33514.7|33474.7|0
1726107900000|2024-09-12 02:25:00|33528.3|33488.3|33535.8|33495.8|33540.3|33500.3|33526.8|33486.8|0
1726108200000|2024-09-12 02:30:00|33537.3|33497.3|33535.8|33495.8|33543.3|33503.3|33534.3|33494.3|0
1726108500000|2024-09-12 02:35:00|33534.3|33494.3|33531.3|33491.3|33537.3|33497.3|33529.8|33489.8|0
1726108800000|2024-09-12 02:40:00|33532|33492|33534.3|33494.3|33535.8|33495.8|33531.3|33491.3|0
1726109100000|2024-09-12 02:45:00|33533.5|33493.5|33537.3|33497.3|33538.8|33498.8|33531.3|33491.3|0
1726109400000|2024-09-12 02:50:00|33535.8|33495.8|33522.3|33482.3|33535.8|33495.8|33517.7|33477.7|0
1726109700000|2024-09-12 02:55:00|33521.5|33481.5|33523.8|33483.8|33525.3|33485.3|33516.2|33476.2|0
1726110000000|2024-09-12 03:00:00|33522.3|33482.3|33518.5|33478.5|33523.8|33483.8|33513.2|33473.2|0
1726110300000|2024-09-12 03:05:00|33519.2|33479.2|33517.7|33477.7|33520|33480|33513.2|33473.2|0
1726110600000|2024-09-12 03:10:00|33518.5|33478.5|33523.8|33483.8|33529.8|33489.8|33516.2|33476.2|0
1726110900000|2024-09-12 03:15:00|33522.3|33482.3|33520.7|33480.7|33523.8|33483.8|33511.7|33471.7|0
1726111200000|2024-09-12 03:20:00|33520|33480|33529.8|33489.8|33529.8|33489.8|33519.2|33479.2|0
1726111500000|2024-09-12 03:25:00|33530.5|33490.5|33525.3|33485.3|33532|33492|33525.3|33485.3|0
1726111800000|2024-09-12 03:30:00|33526|33486|33528.3|33488.3|33528.3|33488.3|33522.3|33482.3|0
1726112100000|2024-09-12 03:35:00|33529|33489|33541.8|33501.8|33544.1|33504.1|33529|33489|0
1726112400000|2024-09-12 03:40:00|33543.3|33503.3|33543.3|33503.3|33545.6|33505.6|33538.8|33498.8|0
1726112700000|2024-09-12 03:45:00|33544.9|33504.9|33546.4|33506.4|33547.9|33507.9|33543.3|33503.3|0
1726113000000|2024-09-12 03:50:00|33547.1|33507.1|33552.4|33512.4|33556.9|33516.9|33545.6|33505.6|0
1726113300000|2024-09-12 03:55:00|33553.1|33513.1|33554.6|33514.6|33555.4|33515.4|33550.9|33510.9|0
1726113600000|2024-09-12 04:00:00|33553.9|33513.9|33555.4|33515.4|33556.1|33516.1|33548.6|33508.6|0
1726113900000|2024-09-12 04:05:00|33553.9|33513.9|33552.4|33512.4|33556.9|33516.9|33552.4|33512.4|0
1726114200000|2024-09-12 04:10:00|33551.6|33511.6|33562.9|33522.9|33562.9|33522.9|33550.9|33510.9|0
1726114500000|2024-09-12 04:15:00|33561.4|33521.4|33552.4|33512.4|33561.4|33521.4|33550.9|33510.9|0
1726114800000|2024-09-12 04:20:00|33553.9|33513.9|33558.4|33518.4|33559.9|33519.9|33549.4|33509.4|0
1726115100000|2024-09-12 04:25:00|33556.9|33516.9|33559.9|33519.9|33559.9|33519.9|33555.4|33515.4|0
1726115400000|2024-09-12 04:30:00|33561.4|33521.4|33564.4|33524.4|33564.4|33524.4|33558.4|33518.4|0
1726115700000|2024-09-12 04:35:00|33566|33526|33566|33526|33572|33532|33564.4|33524.4|0
1726116000000|2024-09-12 04:40:00|33567.5|33527.5|33570.5|33530.5|33572|33532|33566.7|33526.7|0
1726116300000|2024-09-12 04:45:00|33569.7|33529.7|33570.5|33530.5|33570.5|33530.5|33566|33526|0
1726116600000|2024-09-12 04:50:00|33571.2|33531.2|33564.4|33524.4|33572|33532|33559.9|33519.9|0
1726116900000|2024-09-12 04:55:00|33563.7|33523.7|33569|33529|33569|33529|33562.9|33522.9|0
1726117200000|2024-09-12 05:00:00|33567.5|33527.5|33566|33526|33568.2|33528.2|33564.4|33524.4|0
1726117500000|2024-09-12 05:05:00|33567.5|33527.5|33569|33529|33569|33529|33562.9|33522.9|0
1726117800000|2024-09-12 05:10:00|33569.7|33529.7|33567.5|33527.5|33569.7|33529.7|33562.9|33522.9|0
1726118100000|2024-09-12 05:15:00|33566.7|33526.7|33570.5|33530.5|33572|33532|33566.7|33526.7|0
1726118400000|2024-09-12 05:20:00|33571.2|33531.2|33576.5|33536.5|33578|33538|33570.5|33530.5|0
1726118700000|2024-09-12 05:25:00|33577.2|33537.2|33581|33541|33582.5|33542.5|33577.2|33537.2|0
1726119000000|2024-09-12 05:30:00|33579.5|33539.5|33575|33535|33583.3|33543.3|33575|33535|0
1726119300000|2024-09-12 05:35:00|33574.2|33534.2|33566|33526|33574.2|33534.2|33559.9|33519.9|0
1726119600000|2024-09-12 05:40:00|33566.7|33526.7|33572|33532|33573.5|33533.5|33566|33526|0
1726119900000|2024-09-12 05:45:00|33572.7|33532.7|33575|33535|33575|33535|33566|33526|0
1726120200000|2024-09-12 05:50:00|33575.7|33535.7|33569|33529|33582.5|33542.5|33569|33529|0
1726120500000|2024-09-12 05:55:00|33569.7|33529.7|33573.5|33533.5|33576.5|33536.5|33566|33526|0
1726120800000|2024-09-12 06:00:00|33617.8|33602.8|33645.3|33630.3|33660.3|33645.3|33605.3|33590.3|29
1726121100000|2024-09-12 06:05:00|33642.8|33627.8|33665.3|33650.3|33675.3|33660.3|33642.8|33627.8|48
1726121400000|2024-09-12 06:10:00|33662.8|33647.8|33645.3|33630.3|33665.3|33650.3|33627.8|33612.8|29
1726121700000|2024-09-12 06:15:00|33642.8|33627.8|33612.8|33597.8|33645.3|33630.3|33610.3|33595.3|18
1726122000000|2024-09-12 06:20:00|33615.3|33600.3|33625.3|33610.3|33625.3|33610.3|33605.3|33590.3|21
1726122300000|2024-09-12 06:25:00|33622.8|33607.8|33595.3|33580.3|33625.3|33610.3|33595.3|33580.3|30
1726122600000|2024-09-12 06:30:00|33592.8|33577.8|33612.8|33597.8|33612.8|33597.8|33590.3|33575.3|28
1726122900000|2024-09-12 06:35:00|33610.3|33595.3|33607.8|33592.8|33612.8|33597.8|33602.8|33587.8|9
1726123200000|2024-09-12 06:40:00|33610.3|33595.3|33595.3|33580.3|33610.3|33595.3|33590.3|33575.3|11
1726123500000|2024-09-12 06:45:00|33592.8|33577.8|33570.3|33555.3|33595.3|33580.3|33570.3|33555.3|15
1726123800000|2024-09-12 06:50:00|33572.8|33557.8|33572.8|33557.8|33580.3|33565.3|33567.8|33552.8|10
1726124100000|2024-09-12 06:55:00|33575.3|33560.3|33545.3|33530.3|33575.3|33560.3|33540.3|33525.3|56
1726124400000|2024-09-12 07:00:00|33547.8|33532.8|33490.3|33475.3|33557.8|33542.8|33480.3|33465.3|463
1726124700000|2024-09-12 07:05:00|33492.8|33477.8|33507.8|33492.8|33527.8|33512.8|33480.3|33465.3|274
1726125000000|2024-09-12 07:10:00|33510.3|33495.3|33512.8|33497.8|33547.8|33532.8|33507.8|33492.8|272
1726125300000|2024-09-12 07:15:00|33510.3|33495.3|33475.3|33460.3|33527.8|33512.8|33472.8|33457.8|176
1726125600000|2024-09-12 07:20:00|33477.8|33462.8|33542.8|33527.8|33557.8|33542.8|33472.8|33457.8|140
1726125900000|2024-09-12 07:25:00|33545.3|33530.3|33597.8|33582.8|33615.3|33600.3|33545.3|33530.3|215
1726126200000|2024-09-12 07:30:00|33600.3|33585.3|33565.3|33550.3|33605.3|33590.3|33527.8|33512.8|223
1726126500000|2024-09-12 07:35:00|33562.8|33547.8|33532.8|33517.8|33577.8|33562.8|33527.8|33512.8|152
1726126800000|2024-09-12 07:40:00|33531.3|33516.3|33576.3|33561.3|33583.8|33568.8|33528.8|33513.8|148
1726127100000|2024-09-12 07:45:00|33573.8|33558.8|33533.8|33518.8|33576.3|33561.3|33531.3|33516.3|94
1726127400000|2024-09-12 07:50:00|33536.3|33521.3|33526.3|33511.3|33546.3|33531.3|33516.3|33501.3|69
1726127700000|2024-09-12 07:55:00|33523.8|33508.8|33513.8|33498.8|33533.8|33518.8|33506.3|33491.3|114
1726128000000|2024-09-12 08:00:00|33511.3|33496.3|33471.3|33456.3|33511.3|33496.3|33466.3|33451.3|120
1726128300000|2024-09-12 08:05:00|33473.8|33458.8|33508.8|33493.8|33508.8|33493.8|33468.8|33453.8|95
1726128600000|2024-09-12 08:10:00|33511.3|33496.3|33488.8|33473.8|33516.3|33501.3|33476.3|33461.3|68
1726128900000|2024-09-12 08:15:00|33491.3|33476.3|33488.8|33473.8|33506.3|33491.3|33481.3|33466.3|67
1726129200000|2024-09-12 08:20:00|33486.3|33471.3|33508.8|33493.8|33511.3|33496.3|33483.8|33468.8|95
1726129500000|2024-09-12 08:25:00|33511.3|33496.3|33488.8|33473.8|33533.8|33518.8|33481.3|33466.3|88
1726129800000|2024-09-12 08:30:00|33491.3|33476.3|33513.8|33498.8|33523.8|33508.8|33486.3|33471.3|63
1726130100000|2024-09-12 08:35:00|33516.3|33501.3|33491.3|33476.3|33521.3|33506.3|33486.3|33471.3|72
1726130400000|2024-09-12 08:40:00|33493.8|33478.8|33503.8|33488.8|33513.8|33498.8|33481.3|33466.3|47
1726130700000|2024-09-12 08:45:00|33506.3|33491.3|33468.8|33453.8|33506.3|33491.3|33461.3|33446.3|71
1726131000000|2024-09-12 08:50:00|33471.3|33456.3|33493.8|33478.8|33496.3|33481.3|33456.3|33441.3|48
1726131300000|2024-09-12 08:55:00|33491.3|33476.3|33498.8|33483.8|33501.3|33486.3|33463.8|33448.8|70
1726131600000|2024-09-12 09:00:00|33501.3|33486.3|33468.8|33453.8|33506.3|33491.3|33461.3|33446.3|42
1726131900000|2024-09-12 09:05:00|33466.3|33451.3|33523.8|33508.8|33523.8|33508.8|33466.3|33451.3|48
1726132200000|2024-09-12 09:10:00|33526.3|33511.3|33566.3|33551.3|33566.3|33551.3|33526.3|33511.3|175
1726132500000|2024-09-12 09:15:00|33568.8|33553.8|33571.3|33556.3|33576.3|33561.3|33556.3|33541.3|67
1726132800000|2024-09-12 09:20:00|33568.8|33553.8|33591.3|33576.3|33596.3|33581.3|33566.3|33551.3|113
1726133100000|2024-09-12 09:25:00|33593.8|33578.8|33596.3|33581.3|33606.3|33591.3|33573.8|33558.8|72
1726133400000|2024-09-12 09:30:00|33593.8|33578.8|33596.3|33581.3|33606.3|33591.3|33583.8|33568.8|55
1726133700000|2024-09-12 09:35:00|33598.8|33583.8|33566.3|33551.3|33603.8|33588.8|33563.8|33548.8|57
1726134000000|2024-09-12 09:40:00|33563.8|33548.8|33551.3|33536.3|33576.3|33561.3|33551.3|33536.3|34
1726134300000|2024-09-12 09:45:00|33553.8|33538.8|33531.3|33516.3|33561.3|33546.3|33516.3|33501.3|88
1726134600000|2024-09-12 09:50:00|33528.8|33513.8|33561.3|33546.3|33563.8|33548.8|33528.8|33513.8|76
1726134900000|2024-09-12 09:55:00|33566.3|33551.3|33558.8|33543.8|33573.8|33558.8|33553.8|33538.8|77
1726135200000|2024-09-12 10:00:00|33556.3|33541.3|33573.8|33558.8|33576.3|33561.3|33551.3|33536.3|124
1726135500000|2024-09-12 10:05:00|33571.3|33556.3|33568.8|33553.8|33576.3|33561.3|33561.3|33546.3|443
1726135800000|2024-09-12 10:10:00|33571.3|33556.3|33578.8|33563.8|33596.3|33581.3|33568.8|33553.8|73
1726136100000|2024-09-12 10:15:00|33581.3|33566.3|33543.8|33528.8|33581.3|33566.3|33541.3|33526.3|44
1726136400000|2024-09-12 10:20:00|33546.3|33531.3|33538.8|33523.8|33551.3|33536.3|33528.8|33513.8|549
1726136700000|2024-09-12 10:25:00|33536.3|33521.3|33528.8|33513.8|33543.8|33528.8|33526.3|33511.3|60
1726137000000|2024-09-12 10:30:00|33526.3|33511.3|33521.3|33506.3|33531.3|33516.3|33511.3|33496.3|52
1726137300000|2024-09-12 10:35:00|33523.8|33508.8|33526.3|33511.3|33551.3|33536.3|33521.3|33506.3|48
1726137600000|2024-09-12 10:40:00|33531.3|33516.3|33556.3|33541.3|33556.3|33541.3|33523.8|33508.8|25
1726137900000|2024-09-12 10:45:00|33553.8|33538.8|33538.8|33523.8|33556.3|33541.3|33536.3|33521.3|32
1726138200000|2024-09-12 10:50:00|33536.3|33521.3|33533.8|33518.8|33538.8|33523.8|33506.3|33491.3|46
1726138500000|2024-09-12 10:55:00|33531.3|33516.3|33548.8|33533.8|33553.8|33538.8|33528.8|33513.8|30
1726138800000|2024-09-12 11:00:00|33551.3|33536.3|33516.3|33501.3|33551.3|33536.3|33511.3|33496.3|3341
1726139100000|2024-09-12 11:05:00|33518.8|33503.8|33526.3|33511.3|33533.8|33518.8|33513.8|33498.8|27
1726139400000|2024-09-12 11:10:00|33523.8|33508.8|33518.8|33503.8|33538.8|33523.8|33516.3|33501.3|34
1726139700000|2024-09-12 11:15:00|33516.3|33501.3|33521.3|33506.3|33526.3|33511.3|33508.8|33493.8|77
1726140000000|2024-09-12 11:20:00|33518.8|33503.8|33513.8|33498.8|33526.3|33511.3|33506.3|33491.3|70
1726140300000|2024-09-12 11:25:00|33516.3|33501.3|33518.8|33503.8|33531.3|33516.3|33506.3|33491.3|21
1726140600000|2024-09-12 11:30:00|33516.3|33501.3|33521.3|33506.3|33526.3|33511.3|33508.8|33493.8|39
1726140900000|2024-09-12 11:35:00|33518.8|33503.8|33511.3|33496.3|33536.3|33521.3|33508.8|33493.8|85
1726141200000|2024-09-12 11:40:00|33514.1|33499.1|33529.1|33514.1|33529.1|33514.1|33514.1|33499.1|77
1726141500000|2024-09-12 11:45:00|33534.1|33519.1|33531.6|33516.6|33541.6|33526.6|33506.6|33491.6|49
1726141800000|2024-09-12 11:50:00|33529.1|33514.1|33544.1|33529.1|33544.1|33529.1|33524.1|33509.1|25
1726142100000|2024-09-12 11:55:00|33541.6|33526.6|33546.6|33531.6|33554.1|33539.1|33541.6|33526.6|84
1726142400000|2024-09-12 12:00:00|33549.1|33534.1|33569.1|33554.1|33569.1|33554.1|33546.6|33531.6|44
1726142700000|2024-09-12 12:05:00|33566.6|33551.6|33576.6|33561.6|33579.1|33564.1|33564.1|33549.1|54
1726143000000|2024-09-12 12:10:00|33574.1|33559.1|33566.6|33551.6|33574.1|33559.1|33554.1|33539.1|30
1726143300000|2024-09-12 12:15:00|33564.1|33549.1|33534.1|33519.1|33564.1|33549.1|33534.1|33519.1|78
1726143600000|2024-09-12 12:20:00|33531.6|33516.6|33519.1|33504.1|33536.6|33521.6|33499.1|33484.1|552
1726143900000|2024-09-12 12:25:00|33521.6|33506.6|33529.1|33514.1|33534.1|33519.1|33516.6|33501.6|35
1726144200000|2024-09-12 12:30:00|33531.6|33516.6|33414.1|33399.1|33531.6|33516.6|33414.1|33399.1|134
1726144500000|2024-09-12 12:35:00|33416.6|33401.6|33376.6|33361.6|33426.6|33411.6|33366.6|33351.6|176
1726144800000|2024-09-12 12:40:00|33374.1|33359.1|33429.1|33414.1|33431.6|33416.6|33361.6|33346.6|129
1726145100000|2024-09-12 12:45:00|33431.6|33416.6|33399.1|33384.1|33456.6|33441.6|33386.6|33371.6|112
1726145400000|2024-09-12 12:50:00|33401.6|33386.6|33394.1|33379.1|33414.1|33399.1|33379.1|33364.1|113
1726145700000|2024-09-12 12:55:00|33391.6|33376.6|33381.6|33366.6|33404.1|33389.1|33379.1|33364.1|88
1726146000000|2024-09-12 13:00:00|33384.1|33369.1|33364.1|33349.1|33389.1|33374.1|33359.1|33344.1|81
1726146300000|2024-09-12 13:05:00|33366.6|33351.6|33409.1|33394.1|33416.6|33401.6|33366.6|33351.6|84
1726146600000|2024-09-12 13:10:00|33406.6|33391.6|33404.1|33389.1|33429.1|33414.1|33379.1|33364.1|117
1726146900000|2024-09-12 13:15:00|33409.1|33394.1|33379.1|33364.1|33426.6|33411.6|33374.1|33359.1|251
1726147200000|2024-09-12 13:20:00|33381.6|33366.6|33374.1|33359.1|33404.1|33389.1|33374.1|33359.1|39
1726147500000|2024-09-12 13:25:00|33376.6|33361.6|33336.6|33321.6|33379.1|33364.1|33334.1|33319.1|132
1726147800000|2024-09-12 13:30:00|33339.1|33324.1|33376.6|33361.6|33384.1|33369.1|33309.1|33294.1|207
1726148100000|2024-09-12 13:35:00|33374.1|33359.1|33341.6|33326.6|33396.6|33381.6|33339.1|33324.1|119
1726148400000|2024-09-12 13:40:00|33339.1|33324.1|33309.1|33294.1|33379.1|33364.1|33309.1|33294.1|155
1726148700000|2024-09-12 13:45:00|33311.6|33296.6|33214.1|33199.1|33329.1|33314.1|33211.6|33196.6|270
1726149000000|2024-09-12 13:50:00|33216.6|33201.6|33274.1|33259.1|33284.1|33269.1|33174.1|33159.1|216
1726149300000|2024-09-12 13:55:00|33276.6|33261.6|33264.1|33249.1|33299.1|33284.1|33254.1|33239.1|108
1726149600000|2024-09-12 14:00:00|33266.6|33251.6|33271.6|33256.6|33294.1|33279.1|33239.1|33224.1|125
1726149900000|2024-09-12 14:05:00|33274.1|33259.1|33319.1|33304.1|33321.6|33306.6|33271.6|33256.6|61
1726150200000|2024-09-12 14:10:00|33319.7|33304.7|33392.2|33377.2|33404.7|33389.7|33319.7|33304.7|144
1726150500000|2024-09-12 14:15:00|33394.7|33379.7|33419.7|33404.7|33429.7|33414.7|33372.2|33357.2|138
1726150800000|2024-09-12 14:20:00|33422.2|33407.2|33389.7|33374.7|33424.7|33409.7|33389.7|33374.7|116
1726151100000|2024-09-12 14:25:00|33394.7|33379.7|33397.2|33382.2|33409.7|33394.7|33374.7|33359.7|55
1726151400000|2024-09-12 14:30:00|33399.7|33384.7|33414.7|33399.7|33419.7|33404.7|33387.2|33372.2|65
1726151700000|2024-09-12 14:35:00|33412.2|33397.2|33404.7|33389.7|33414.7|33399.7|33359.7|33344.7|122
1726152000000|2024-09-12 14:40:00|33402.2|33387.2|33429.7|33414.7|33432.2|33417.2|33399.7|33384.7|95
1726152300000|2024-09-12 14:45:00|33424.7|33409.7|33457.2|33442.2|33459.7|33444.7|33424.7|33409.7|106
1726152600000|2024-09-12 14:50:00|33459.7|33444.7|33449.7|33434.7|33464.7|33449.7|33439.7|33424.7|99
1726152900000|2024-09-12 14:55:00|33452.2|33437.2|33402.2|33387.2|33479.7|33464.7|33402.2|33387.2|186
1726153200000|2024-09-12 15:00:00|33404.7|33389.7|33417.2|33402.2|33422.2|33407.2|33389.7|33374.7|142
1726153500000|2024-09-12 15:05:00|33414.7|33399.7|33429.7|33414.7|33444.7|33429.7|33412.2|33397.2|53
1726153800000|2024-09-12 15:10:00|33427.2|33412.2|33452.2|33437.2|33459.7|33444.7|33424.7|33409.7|114
1726154100000|2024-09-12 15:15:00|33449.7|33434.7|33444.7|33429.7|33454.7|33439.7|33427.2|33412.2|132
1726154400000|2024-09-12 15:20:00|33447.2|33432.2|33429.7|33414.7|33449.7|33434.7|33422.2|33407.2|165
1726154700000|2024-09-12 15:25:00|33427.2|33412.2|33437.2|33422.2|33437.2|33422.2|33407.2|33392.2|322
1726155000000|2024-09-12 15:30:00|33434.7|33419.7|33449.7|33434.7|33457.2|33442.2|33417.2|33402.2|246
1726155300000|2024-09-12 15:35:00|33454.7|33439.7|33454.7|33439.7|33472.2|33457.2|33449.7|33434.7|145
1726155600000|2024-09-12 15:40:00|33452.2|33437.2|33447.2|33432.2|33479.7|33464.7|33444.7|33429.7|69
1726155900000|2024-09-12 15:45:00|33449.7|33434.7|33442.2|33427.2|33459.7|33444.7|33432.2|33417.2|42
1726156200000|2024-09-12 15:50:00|33447.2|33422.2|33447.2|33422.2|33462.2|33437.2|33437.2|33412.2|283
1726156500000|2024-09-12 15:55:00|33442.2|33427.2|33427.2|33407.2|33467.2|33442.2|33417.2|33397.2|51
1726156800000|2024-09-12 16:00:00|33422.2|33402.2|33462.2|33437.2|33462.2|33442.2|33422.2|33402.2|8
1726157100000|2024-09-12 16:05:00|33457.2|33442.2|33467.2|33447.2|33467.2|33447.2|33447.2|33422.2|24
1726157400000|2024-09-12 16:10:00|33472.2|33442.2|33472.2|33452.2|33472.2|33452.2|33462.2|33437.2|12
1726157700000|2024-09-12 16:15:00|33467.2|33447.2|33482.2|33457.2|33482.2|33462.2|33467.2|33447.2|14
1726158000000|2024-09-12 16:20:00|33477.2|33462.2|33487.2|33467.2|33502.2|33482.2|33477.2|33457.2|48
1726158300000|2024-09-12 16:25:00|33492.2|33472.2|33487.2|33467.2|33502.2|33482.2|33482.2|33462.2|15
1726158600000|2024-09-12 16:30:00|33482.2|33462.2|33487.2|33467.2|33492.2|33472.2|33482.2|33462.2|18
1726158900000|2024-09-12 16:35:00|33492.2|33472.2|33477.2|33457.2|33492.2|33472.2|33477.2|33457.2|32
1726159200000|2024-09-12 16:40:00|33482.2|33462.2|33502.2|33482.2|33502.2|33482.2|33472.2|33447.2|39
1726159500000|2024-09-12 16:45:00|33507.2|33477.2|33517.2|33497.2|33517.2|33497.2|33497.2|33477.2|12
1726159800000|2024-09-12 16:50:00|33522.2|33502.2|33552.2|33527.2|33557.2|33532.2|33517.2|33497.2|62
1726160100000|2024-09-12 16:55:00|33547.2|33532.2|33552.2|33527.2|33557.2|33537.2|33537.2|33517.2|50
1726160400000|2024-09-12 17:00:00|33547.2|33532.2|33557.2|33532.2|33557.2|33537.2|33542.2|33522.2|21
1726160700000|2024-09-12 17:05:00|33552.2|33527.2|33552.2|33532.2|33562.2|33537.2|33547.2|33527.2|7
1726161000000|2024-09-12 17:10:00|33557.2|33537.2|33552.2|33532.2|33562.2|33537.2|33547.2|33522.2|5
1726161300000|2024-09-12 17:15:00|33557.2|33537.2|33557.2|33537.2|33562.2|33542.2|33552.2|33527.2|5
1726161600000|2024-09-12 17:20:00|33562.2|33532.2|33577.2|33557.2|33582.2|33557.2|33547.2|33522.2|16
1726161900000|2024-09-12 17:25:00|33582.2|33552.2|33572.2|33547.2|33582.2|33557.2|33562.2|33542.2|3
1726162200000|2024-09-12 17:30:00|33577.2|33552.2|33577.2|33557.2|33582.2|33557.2|33567.2|33542.2|5
1726162500000|2024-09-12 17:35:00|33582.2|33562.2|33582.2|33562.2|33582.2|33562.2|33577.2|33557.2|25
1726162800000|2024-09-12 17:40:00|33577.2|33557.2|33582.2|33562.2|33582.2|33562.2|33577.2|33557.2|15
1726163100000|2024-09-12 17:45:00|33587.2|33567.2|33592.2|33572.2|33597.2|33577.2|33582.2|33557.2|22
1726163400000|2024-09-12 17:50:00|33597.2|33577.2|33607.2|33587.2|33612.2|33592.2|33592.2|33572.2|18
1726163700000|2024-09-12 17:55:00|33612.2|33582.2|33597.2|33577.2|33612.2|33587.2|33587.2|33562.2|25
1726164000000|2024-09-12 18:00:00|33592.2|33572.2|33602.2|33577.2|33607.2|33582.2|33587.2|33567.2|10
1726164300000|2024-09-12 18:05:00|33597.2|33582.2|33567.2|33542.2|33602.2|33582.2|33557.2|33537.2|35
1726164600000|2024-09-12 18:10:00|33572.2|33547.2|33567.2|33542.2|33572.2|33552.2|33557.2|33537.2|21
1726164900000|2024-09-12 18:15:00|33562.2|33547.2|33557.2|33532.2|33572.2|33547.2|33552.2|33532.2|7
1726165200000|2024-09-12 18:20:00|33552.2|33537.2|33577.2|33557.2|33577.2|33557.2|33552.2|33527.2|7
1726165500000|2024-09-12 18:25:00|33582.2|33562.2|33564.7|33549.7|33582.2|33562.2|33564.7|33542.2|8
1726165800000|2024-09-12 18:30:00|33562.2|33547.2|33562.2|33547.2|33569.7|33554.7|33547.2|33532.2|7
1726166100000|2024-09-12 18:35:00|33564.7|33549.7|33572.2|33557.2|33574.7|33559.7|33562.2|33547.2|9
1726166400000|2024-09-12 18:40:00|33569.7|33554.7|33562.2|33547.2|33572.2|33557.2|33559.7|33544.7|13
1726166700000|2024-09-12 18:45:00|33559.7|33544.7|33547.2|33532.2|33562.2|33547.2|33544.7|33529.7|8
1726167000000|2024-09-12 18:50:00|33549.7|33534.7|33509.7|33494.7|33549.7|33534.7|33474.7|33459.7|46
1726167300000|2024-09-12 18:55:00|33512.2|33497.2|33537.2|33522.2|33539.7|33524.7|33512.2|33497.2|29
1726167600000|2024-09-12 19:00:00|33534.7|33519.7|33529.7|33514.7|33544.7|33529.7|33527.2|33512.2|9
1726167900000|2024-09-12 19:05:00|33532.2|33517.2|33547.2|33532.2|33547.2|33532.2|33529.7|33514.7|4
1726168200000|2024-09-12 19:10:00|33544.7|33529.7|33552.2|33537.2|33554.7|33539.7|33542.2|33527.2|4
1726168500000|2024-09-12 19:15:00|33549.7|33534.7|33559.7|33544.7|33562.2|33547.2|33547.2|33532.2|3
1726168800000|2024-09-12 19:20:00|33557.2|33542.2|33552.2|33537.2|33557.2|33542.2|33544.7|33529.7|14
1726169100000|2024-09-12 19:25:00|33549.7|33534.7|33552.2|33537.2|33554.7|33539.7|33539.7|33524.7|7
1726169400000|2024-09-12 19:30:00|33549.7|33534.7|33547.2|33532.2|33557.2|33542.2|33542.2|33527.2|29
1726169700000|2024-09-12 19:35:00|33544.7|33529.7|33547.2|33532.2|33554.7|33539.7|33544.7|33529.7|6
1726170000000|2024-09-12 19:40:00|33544.7|33529.7|33552.2|33537.2|33554.7|33539.7|33542.2|33527.2|5
1726170300000|2024-09-12 19:45:00|33549.7|33534.7|33529.7|33514.7|33554.7|33539.7|33529.7|33514.7|10
1726170600000|2024-09-12 19:50:00|33527.2|33512.2|33524.7|33509.7|33542.2|33527.2|33522.2|33507.2|32
1726170900000|2024-09-12 19:55:00|33527.2|33512.2|33539.7|33524.7|33544.7|33529.7|33524.7|33509.7|52
1726171200000|2024-09-12 20:00:00|33563.2|33523.2|33545.2|33505.2|33564.7|33524.7|33540.7|33500.7|0
1726171500000|2024-09-12 20:05:00|33544.4|33504.4|33516.7|33476.7|33544.4|33504.4|33509.3|33469.3|0
1726171800000|2024-09-12 20:10:00|33518.2|33478.2|33519.7|33479.7|33524.2|33484.2|33509.3|33469.3|0
1726172100000|2024-09-12 20:15:00|33520.5|33480.5|33528.7|33488.7|33528.7|33488.7|33515.2|33475.2|0
1726172400000|2024-09-12 20:20:00|33527.9|33487.9|33530.2|33490.2|33530.2|33490.2|33524.2|33484.2|0
1726172700000|2024-09-12 20:25:00|33529.4|33489.4|33540.7|33500.7|33544.4|33504.4|33528.7|33488.7|0
1726173000000|2024-09-12 20:30:00|33539.2|33499.2|33536.2|33496.2|33543.7|33503.7|33533.2|33493.2|0
1726173300000|2024-09-12 20:35:00|33534.7|33494.7|33536.9|33496.9|33539.2|33499.2|33532.4|33492.4|0
1726173600000|2024-09-12 20:40:00|33537.7|33497.7|33542.2|33502.2|33545.2|33505.2|33536.2|33496.2|0
1726173900000|2024-09-12 20:45:00|33541.4|33501.4|33527.2|33487.2|33542.2|33502.2|33527.2|33487.2|0
1726174200000|2024-09-12 20:50:00|33527.9|33487.9|33531.7|33491.7|33537.7|33497.7|33527.9|33487.9|0
1726174500000|2024-09-12 20:55:00|33530.2|33490.2|33519.9|33479.9|33534.7|33494.7|33519|33479|0
1726174800000|2024-09-12 21:00:00|33518.5|33478.5|33517.3|33477.3|33518.5|33478.5|33517.3|33477.3|0
1726175100000|2024-09-12 21:05:00|33520.6|33480.6|33524.2|33484.2|33528|33488|33518.3|33478.3|0
1726175400000|2024-09-12 21:10:00|33523.9|33483.9|33519.5|33479.5|33523.9|33483.9|33517.1|33477.1|0
1726175700000|2024-09-12 21:15:00|33519.9|33479.9|33527.3|33487.3|33527.3|33487.3|33519.9|33479.9|0
1726176000000|2024-09-12 21:20:00|33527.5|33487.5|33524.2|33484.2|33529.4|33489.4|33523.5|33483.5|0
1726176300000|2024-09-12 21:25:00|33526.6|33486.6|33526.3|33486.3|33529|33489|33526.3|33486.3|0
1726176600000|2024-09-12 21:30:00|33526.6|33486.6|33523.3|33483.3|33526.6|33486.6|33523|33483|0
1726176900000|2024-09-12 21:35:00|33524.6|33484.6|33523.3|33483.3|33524.9|33484.9|33523.3|33483.3|0
1726177200000|2024-09-12 21:40:00|33522.8|33482.8|33528.3|33488.3|33530|33490|33522.8|33482.8|0
1726177500000|2024-09-12 21:45:00|33527.3|33487.3|33528.5|33488.5|33528.5|33488.5|33526.9|33486.9|0
1726177800000|2024-09-12 21:50:00|33527.3|33487.3|33525.2|33485.2|33527.3|33487.3|33524.8|33484.8|0
1726178100000|2024-09-12 21:55:00|33525.5|33485.5|33526.7|33486.7|33527.6|33487.6|33524.3|33484.3|0
1726178400000|2024-09-12 22:00:00|33537.3|33497.3|33543.3|33503.3|33544.1|33504.1|33532.1|33492.1|0
1726178700000|2024-09-12 22:05:00|33542.6|33502.6|33538.1|33498.1|33545.6|33505.6|33536.6|33496.6|0
1726179000000|2024-09-12 22:10:00|33538.8|33498.8|33549.3|33509.3|33550.1|33510.1|33538.8|33498.8|0
1726179300000|2024-09-12 22:15:00|33550.1|33510.1|33548.6|33508.6|33551.6|33511.6|33547.1|33507.1|0
1726179600000|2024-09-12 22:20:00|33549.3|33509.3|33545.6|33505.6|33553.1|33513.1|33545.6|33505.6|0
1726179900000|2024-09-12 22:25:00|33547.1|33507.1|33555.3|33515.3|33556.8|33516.8|33547.1|33507.1|0
1726180200000|2024-09-12 22:30:00|33554.6|33514.6|33553.1|33513.1|33559.1|33519.1|33553.1|33513.1|0
1726180500000|2024-09-12 22:35:00|33552.3|33512.3|33552.3|33512.3|33553.1|33513.1|33547.1|33507.1|0
1726180800000|2024-09-12 22:40:00|33553.1|33513.1|33557.6|33517.6|33559.1|33519.1|33553.1|33513.1|0
1726181100000|2024-09-12 22:45:00|33558.3|33518.3|33563.6|33523.6|33568.1|33528.1|33557.6|33517.6|0
1726181400000|2024-09-12 22:50:00|33562.1|33522.1|33565.1|33525.1|33566.6|33526.6|33562.1|33522.1|0
1726181700000|2024-09-12 22:55:00|33563.6|33523.6|33563.6|33523.6|33566.6|33526.6|33562.1|33522.1|0
1726182000000|2024-09-12 23:00:00|33562.8|33522.8|33574.1|33534.1|33574.1|33534.1|33562.8|33522.8|0
1726182300000|2024-09-12 23:05:00|33578.5|33538.5|33586|33546|33589|33549|33575.6|33535.6|0
1726182600000|2024-09-12 23:10:00|33585.3|33545.3|33577.1|33537.1|33586|33546|33577.1|33537.1|0
1726182900000|2024-09-12 23:15:00|33578.5|33538.5|33575.6|33535.6|33580|33540|33572.6|33532.6|0
1726183200000|2024-09-12 23:20:00|33574.8|33534.8|33572.6|33532.6|33575.6|33535.6|33569.6|33529.6|0
1726183500000|2024-09-12 23:25:00|33573.3|33533.3|33577.1|33537.1|33578.5|33538.5|33572.6|33532.6|0
1726183800000|2024-09-12 23:30:00|33576.3|33536.3|33580|33540|33580|33540|33575.6|33535.6|0
1726184100000|2024-09-12 23:35:00|33578.5|33538.5|33578.5|33538.5|33578.5|33538.5|33577.1|33537.1|0
1726184400000|2024-09-12 23:40:00|33577.1|33537.1|33586|33546|33587.5|33547.5|33576.3|33536.3|0
1726184700000|2024-09-12 23:45:00|33585.3|33545.3|33595|33555|33596.5|33556.5|33582.3|33542.3|0
1726185000000|2024-09-12 23:50:00|33595.7|33555.7|33578.5|33538.5|33598|33558|33577.1|33537.1|0
1726185300000|2024-09-12 23:55:00|33586|33546|33580|33540|33587.5|33547.5|33575.6|33535.6|0
1726185600000|2024-09-13 00:00:00|33581.5|33541.5|33577.1|33537.1|33587.5|33547.5|33577.1|33537.1|0
1726185900000|2024-09-13 00:05:00|33578.5|33538.5|33582.3|33542.3|33587.5|33547.5|33578.5|33538.5|0
1726186200000|2024-09-13 00:10:00|33581.5|33541.5|33587.5|33547.5|33596.5|33556.5|33581.5|33541.5|0
1726186500000|2024-09-13 00:15:00|33586.8|33546.8|33578.5|33538.5|33592|33552|33577.1|33537.1|0
1726186800000|2024-09-13 00:20:00|33580|33540|33589|33549|33590.5|33550.5|33571.1|33531.1|0
1726187100000|2024-09-13 00:25:00|33588.3|33548.3|33583.8|33543.8|33592|33552|33582.3|33542.3|0
1726187400000|2024-09-13 00:30:00|33583|33543|33598|33558|33601|33561|33583|33543|0
1726187700000|2024-09-13 00:35:00|33599.5|33559.5|33595|33555|33602.5|33562.5|33593.5|33553.5|0
1726188000000|2024-09-13 00:40:00|33593.5|33553.5|33595|33555|33601|33561|33593.5|33553.5|0
1726188300000|2024-09-13 00:45:00|33594.2|33554.2|33596.5|33556.5|33599.5|33559.5|33589|33549|0
1726188600000|2024-09-13 00:50:00|33597.2|33557.2|33590.5|33550.5|33598|33558|33590.5|33550.5|0
1726188900000|2024-09-13 00:55:00|33589.8|33549.8|33584.5|33544.5|33590.5|33550.5|33583|33543|0
1726189200000|2024-09-13 01:00:00|33585.3|33545.3|33574.1|33534.1|33589|33549|33572.6|33532.6|0
1726189500000|2024-09-13 01:05:00|33575.6|33535.6|33575.6|33535.6|33580|33540|33572.6|33532.6|0
1726189800000|2024-09-13 01:10:00|33576.3|33536.3|33568.1|33528.1|33576.3|33536.3|33566.6|33526.6|0
1726190100000|2024-09-13 01:15:00|33569.6|33529.6|33568.1|33528.1|33574.8|33534.8|33560.6|33520.6|0
1726190400000|2024-09-13 01:20:00|33569.6|33529.6|33572.6|33532.6|33572.6|33532.6|33560.6|33520.6|0
1726190700000|2024-09-13 01:25:00|33571.1|33531.1|33574.1|33534.1|33575.6|33535.6|33569.6|33529.6|0
1726191000000|2024-09-13 01:30:00|33574.8|33534.8|33575.6|33535.6|33575.6|33535.6|33568.1|33528.1|0
1726191300000|2024-09-13 01:35:00|33574.8|33534.8|33571.1|33531.1|33574.8|33534.8|33566.6|33526.6|0
1726191600000|2024-09-13 01:40:00|33571.8|33531.8|33569.6|33529.6|33575.6|33535.6|33563.6|33523.6|0
1726191900000|2024-09-13 01:45:00|33568.1|33528.1|33566.6|33526.6|33569.6|33529.6|33565.1|33525.1|0
1726192200000|2024-09-13 01:50:00|33568.1|33528.1|33574.1|33534.1|33574.1|33534.1|33566.6|33526.6|0
1726192500000|2024-09-13 01:55:00|33573.3|33533.3|33566.6|33526.6|33573.3|33533.3|33565.1|33525.1|0
1726192800000|2024-09-13 02:00:00|33568.1|33528.1|33568.1|33528.1|33568.1|33528.1|33560.6|33520.6|0
1726193100000|2024-09-13 02:05:00|33566.6|33526.6|33569.6|33529.6|33569.6|33529.6|33562.8|33522.8|0
1726193400000|2024-09-13 02:10:00|33568.8|33528.8|33566.6|33526.6|33571.1|33531.1|33565.8|33525.8|0
1726193700000|2024-09-13 02:15:00|33565.8|33525.8|33557.6|33517.6|33566.6|33526.6|33554.6|33514.6|0
1726194000000|2024-09-13 02:20:00|33559.1|33519.1|33566.6|33526.6|33567.3|33527.3|33557.6|33517.6|0
1726194300000|2024-09-13 02:25:00|33565.1|33525.1|33563.6|33523.6|33565.8|33525.8|33559.1|33519.1|0
1726194600000|2024-09-13 02:30:00|33564.3|33524.3|33562.1|33522.1|33565.1|33525.1|33560.6|33520.6|0
1726194900000|2024-09-13 02:35:00|33562.8|33522.8|33557.6|33517.6|33564.3|33524.3|33557.6|33517.6|0
1726195200000|2024-09-13 02:40:00|33556.1|33516.1|33553.1|33513.1|33556.8|33516.8|33544.1|33504.1|0
1726195500000|2024-09-13 02:45:00|33553.8|33513.8|33553.8|33513.8|33554.6|33514.6|33548.6|33508.6|0
1726195800000|2024-09-13 02:50:00|33554.6|33514.6|33553.1|33513.1|33554.6|33514.6|33550.1|33510.1|0
1726196100000|2024-09-13 02:55:00|33551.6|33511.6|33548.6|33508.6|33554.6|33514.6|33548.6|33508.6|0
1726196400000|2024-09-13 03:00:00|33550.1|33510.1|33556.1|33516.1|33556.1|33516.1|33548.6|33508.6|0
1726196700000|2024-09-13 03:05:00|33556.8|33516.8|33565.1|33525.1|33565.1|33525.1|33556.8|33516.8|0
1726197000000|2024-09-13 03:10:00|33565.8|33525.8|33566.6|33526.6|33572.6|33532.6|33563.6|33523.6|0
1726197300000|2024-09-13 03:15:00|33567.3|33527.3|33569.6|33529.6|33571.1|33531.1|33566.6|33526.6|0
1726197600000|2024-09-13 03:20:00|33571.1|33531.1|33574.1|33534.1|33574.1|33534.1|33568.8|33528.8|0
1726197900000|2024-09-13 03:25:00|33574.8|33534.8|33572.6|33532.6|33581.5|33541.5|33572.6|33532.6|0
1726198200000|2024-09-13 03:30:00|33574.1|33534.1|33569.6|33529.6|33574.1|33534.1|33566.6|33526.6|0
1726198500000|2024-09-13 03:35:00|33570.3|33530.3|33572.6|33532.6|33574.8|33534.8|33569.6|33529.6|0
1726198800000|2024-09-13 03:40:00|33573.3|33533.3|33574.1|33534.1|33576.3|33536.3|33571.1|33531.1|0
1726199100000|2024-09-13 03:45:00|33575.6|33535.6|33575.6|33535.6|33575.6|33535.6|33571.1|33531.1|0
1726199400000|2024-09-13 03:50:00|33574.1|33534.1|33574.1|33534.1|33577.1|33537.1|33571.1|33531.1|0
1726199700000|2024-09-13 03:55:00|33573.3|33533.3|33575.6|33535.6|33577.1|33537.1|33572.6|33532.6|0
1726200000000|2024-09-13 04:00:00|33576.3|33536.3|33575.6|33535.6|33577.1|33537.1|33572.6|33532.6|0
1726200300000|2024-09-13 04:05:00|33574.8|33534.8|33572.6|33532.6|33575.6|33535.6|33571.1|33531.1|0
1726200600000|2024-09-13 04:10:00|33574.1|33534.1|33574.1|33534.1|33577.1|33537.1|33572.6|33532.6|0
1726200900000|2024-09-13 04:15:00|33574.8|33534.8|33575.6|33535.6|33577.1|33537.1|33574.8|33534.8|0
1726201200000|2024-09-13 04:20:00|33576.3|33536.3|33574.1|33534.1|33577.1|33537.1|33572.6|33532.6|0
1726201500000|2024-09-13 04:25:00|33573.3|33533.3|33574.1|33534.1|33574.1|33534.1|33571.1|33531.1|0
1726201800000|2024-09-13 04:30:00|33574.8|33534.8|33572.6|33532.6|33576.3|33536.3|33570.3|33530.3|0
1726202100000|2024-09-13 04:35:00|33573.3|33533.3|33572.6|33532.6|33577.1|33537.1|33571.1|33531.1|0
1726202400000|2024-09-13 04:40:00|33571.8|33531.8|33577.1|33537.1|33578.5|33538.5|33569.6|33529.6|0
1726202700000|2024-09-13 04:45:00|33577.8|33537.8|33577.1|33537.1|33578.5|33538.5|33575.6|33535.6|0
1726203000000|2024-09-13 04:50:00|33577.8|33537.8|33577.1|33537.1|33578.5|33538.5|33577.1|33537.1|0
1726203300000|2024-09-13 04:55:00|33577.8|33537.8|33575.6|33535.6|33578.5|33538.5|33574.1|33534.1|0
1726203600000|2024-09-13 05:00:00|33576.3|33536.3|33577.1|33537.1|33577.1|33537.1|33574.1|33534.1|0
1726203900000|2024-09-13 05:05:00|33576.3|33536.3|33592|33552|33592|33552|33575.6|33535.6|0
1726204200000|2024-09-13 05:10:00|33591.2|33551.2|33595|33555|33595|33555|33587.5|33547.5|0
1726204500000|2024-09-13 05:15:00|33595.7|33555.7|33593.5|33553.5|33596.5|33556.5|33589|33549|0
1726204800000|2024-09-13 05:20:00|33594.2|33554.2|33593.5|33553.5|33597.2|33557.2|33592|33552|0
1726205100000|2024-09-13 05:25:00|33592.7|33552.7|33598|33558|33598|33558|33592|33552|0
1726205400000|2024-09-13 05:30:00|33597.2|33557.2|33598|33558|33602.5|33562.5|33593.5|33553.5|0
1726205700000|2024-09-13 05:35:00|33596.5|33556.5|33599.5|33559.5|33599.5|33559.5|33593.5|33553.5|0
1726206000000|2024-09-13 05:40:00|33601|33561|33611.5|33571.5|33622.7|33582.7|33600.2|33560.2|0
1726206300000|2024-09-13 05:45:00|33612.2|33572.2|33598|33558|33612.2|33572.2|33598|33558|0
1726206600000|2024-09-13 05:50:00|33596.5|33556.5|33590.5|33550.5|33596.5|33556.5|33589|33549|0
1726206900000|2024-09-13 05:55:00|33591.2|33551.2|33571.1|33531.1|33592|33552|33571.1|33531.1|0
1726207200000|2024-09-13 06:00:00|33500.6|33485.6|33538.1|33523.1|33543.1|33528.1|33493.1|33478.1|44
1726207500000|2024-09-13 06:05:00|33533.1|33518.1|33510.6|33495.6|33533.1|33518.1|33503.1|33488.1|8
1726207800000|2024-09-13 06:10:00|33508.1|33493.1|33500.6|33485.6|33510.6|33495.6|33495.6|33480.6|10
1726208100000|2024-09-13 06:15:00|33503.1|33488.1|33493.1|33478.1|33515.6|33500.6|33490.6|33475.6|16
1726208400000|2024-09-13 06:20:00|33495.6|33480.6|33505.6|33490.6|33508.1|33493.1|33488.1|33473.1|9
1726208700000|2024-09-13 06:25:00|33503.1|33488.1|33493.1|33478.1|33503.1|33488.1|33488.1|33473.1|4
1726209000000|2024-09-13 06:30:00|33495.6|33480.6|33490.6|33475.6|33500.6|33485.6|33490.6|33475.6|9
1726209300000|2024-09-13 06:35:00|33488.1|33473.1|33473.1|33458.1|33495.6|33480.6|33473.1|33458.1|21
1726209600000|2024-09-13 06:40:00|33470.6|33455.6|33485.6|33470.6|33488.1|33473.1|33468.1|33453.1|8
1726209900000|2024-09-13 06:45:00|33488.1|33473.1|33505.6|33490.6|33505.6|33490.6|33488.1|33473.1|13
1726210200000|2024-09-13 06:50:00|33503.1|33488.1|33490.6|33475.6|33510.6|33495.6|33490.6|33475.6|17
1726210500000|2024-09-13 06:55:00|33493.1|33478.1|33503.1|33488.1|33513.1|33498.1|33488.1|33473.1|55
1726210800000|2024-09-13 07:00:00|33490.6|33475.6|33470.6|33455.6|33528.1|33513.1|33453.1|33438.1|314
1726211100000|2024-09-13 07:05:00|33473.1|33458.1|33510.6|33495.6|33530.6|33515.6|33465.6|33450.6|134
1726211400000|2024-09-13 07:10:00|33513.1|33498.1|33515.6|33500.6|33545.6|33530.6|33503.1|33488.1|103
1726211700000|2024-09-13 07:15:00|33518.1|33503.1|33523.1|33508.1|33533.1|33518.1|33498.1|33483.1|132
1726212000000|2024-09-13 07:20:00|33525.6|33510.6|33535.6|33520.6|33543.1|33528.1|33508.1|33493.1|136
1726212300000|2024-09-13 07:25:00|33538.1|33523.1|33560.6|33545.6|33593.1|33578.1|33518.1|33503.1|226
1726212600000|2024-09-13 07:30:00|33558.1|33543.1|33583.1|33568.1|33598.1|33583.1|33558.1|33543.1|191
1726212900000|2024-09-13 07:35:00|33588.1|33573.1|33570.6|33555.6|33598.1|33583.1|33565.6|33550.6|112
1726213200000|2024-09-13 07:40:00|33567.2|33552.2|33549.7|33534.7|33579.7|33564.7|33549.7|33534.7|102
1726213500000|2024-09-13 07:45:00|33559.7|33544.7|33539.7|33524.7|33564.7|33549.7|33534.7|33519.7|132
1726213800000|2024-09-13 07:50:00|33534.7|33519.7|33497.2|33482.2|33549.7|33534.7|33494.7|33479.7|106
1726214100000|2024-09-13 07:55:00|33494.7|33479.7|33497.2|33482.2|33509.7|33494.7|33484.7|33469.7|77
1726214400000|2024-09-13 08:00:00|33494.7|33479.7|33474.7|33459.7|33499.7|33484.7|33464.7|33449.7|112
1726214700000|2024-09-13 08:05:00|33477.2|33462.2|33509.7|33494.7|33509.7|33494.7|33464.7|33449.7|129
1726215000000|2024-09-13 08:10:00|33512.2|33497.2|33524.7|33509.7|33524.7|33509.7|33489.7|33474.7|62
1726215300000|2024-09-13 08:15:00|33522.2|33507.2|33549.7|33534.7|33549.7|33534.7|33494.7|33479.7|1508
1726215600000|2024-09-13 08:20:00|33552.2|33537.2|33539.7|33524.7|33554.7|33539.7|33527.2|33512.2|67
1726215900000|2024-09-13 08:25:00|33537.2|33522.2|33524.7|33509.7|33549.7|33534.7|33522.2|33507.2|56
1726216200000|2024-09-13 08:30:00|33527.2|33512.2|33497.2|33482.2|33539.7|33524.7|33494.7|33479.7|47
1726216500000|2024-09-13 08:35:00|33499.7|33484.7|33489.7|33474.7|33504.7|33489.7|33487.2|33472.2|43
1726216800000|2024-09-13 08:40:00|33492.2|33477.2|33494.7|33479.7|33504.7|33489.7|33482.2|33467.2|36
1726217100000|2024-09-13 08:45:00|33497.2|33482.2|33519.7|33504.7|33522.2|33507.2|33492.2|33477.2|30
1726217400000|2024-09-13 08:50:00|33522.2|33507.2|33467.2|33452.2|33522.2|33507.2|33462.2|33447.2|49
1726217700000|2024-09-13 08:55:00|33464.7|33449.7|33474.7|33459.7|33477.2|33462.2|33457.2|33442.2|34
1726218000000|2024-09-13 09:00:00|33479.7|33464.7|33484.7|33469.7|33497.2|33482.2|33469.7|33454.7|53
1726218300000|2024-09-13 09:05:00|33487.2|33472.2|33519.7|33504.7|33522.2|33507.2|33474.7|33459.7|71
1726218600000|2024-09-13 09:10:00|33517.2|33502.2|33539.7|33524.7|33539.7|33524.7|33514.7|33499.7|192
1726218900000|2024-09-13 09:15:00|33534.7|33519.7|33527.2|33512.2|33539.7|33524.7|33514.7|33499.7|26
1726219200000|2024-09-13 09:20:00|33524.7|33509.7|33517.2|33502.2|33529.7|33514.7|33509.7|33494.7|32
1726219500000|2024-09-13 09:25:00|33519.7|33504.7|33504.7|33489.7|33519.7|33504.7|33494.7|33479.7|15
1726219800000|2024-09-13 09:30:00|33502.2|33487.2|33524.7|33509.7|33524.7|33509.7|33499.7|33484.7|22
1726220100000|2024-09-13 09:35:00|33522.2|33507.2|33532.2|33517.2|33534.7|33519.7|33504.7|33489.7|32
1726220400000|2024-09-13 09:40:00|33534.7|33519.7|33522.2|33507.2|33542.2|33527.2|33519.7|33504.7|21
1726220700000|2024-09-13 09:45:00|33524.7|33509.7|33509.7|33494.7|33524.7|33509.7|33502.2|33487.2|43
1726221000000|2024-09-13 09:50:00|33512.2|33497.2|33509.7|33494.7|33519.7|33504.7|33497.2|33482.2|33
1726221300000|2024-09-13 09:55:00|33512.2|33497.2|33484.7|33469.7|33514.7|33499.7|33479.7|33464.7|39
1726221600000|2024-09-13 10:00:00|33482.2|33467.2|33479.7|33464.7|33502.2|33487.2|33472.2|33457.2|67
1726221900000|2024-09-13 10:05:00|33482.2|33467.2|33494.7|33479.7|33499.7|33484.7|33469.7|33454.7|23
1726222200000|2024-09-13 10:10:00|33497.2|33482.2|33502.2|33487.2|33504.7|33489.7|33489.7|33474.7|25
1726222500000|2024-09-13 10:15:00|33499.7|33484.7|33499.7|33484.7|33509.7|33494.7|33492.2|33477.2|30
1726222800000|2024-09-13 10:20:00|33502.2|33487.2|33494.7|33479.7|33502.2|33487.2|33489.7|33474.7|24
1726223100000|2024-09-13 10:25:00|33497.2|33482.2|33509.7|33494.7|33509.7|33494.7|33489.7|33474.7|35
1726223400000|2024-09-13 10:30:00|33507.2|33492.2|33514.7|33499.7|33514.7|33499.7|33497.2|33482.2|34
1726223700000|2024-09-13 10:35:00|33512.2|33497.2|33487.2|33472.2|33514.7|33499.7|33482.2|33467.2|22
1726224000000|2024-09-13 10:40:00|33489.7|33474.7|33489.7|33474.7|33494.7|33479.7|33479.7|33464.7|23
1726224300000|2024-09-13 10:45:00|33492.2|33477.2|33509.7|33494.7|33512.2|33497.2|33489.7|33474.7|18
1726224600000|2024-09-13 10:50:00|33507.2|33492.2|33519.7|33504.7|33522.2|33507.2|33507.2|33492.2|83
1726224900000|2024-09-13 10:55:00|33522.2|33507.2|33524.7|33509.7|33524.7|33509.7|33509.7|33494.7|21
1726225200000|2024-09-13 11:00:00|33522.2|33507.2|33522.2|33507.2|33534.7|33519.7|33514.7|33499.7|60
1726225500000|2024-09-13 11:05:00|33524.7|33509.7|33512.2|33497.2|33534.7|33519.7|33512.2|33497.2|34
1726225800000|2024-09-13 11:10:00|33514.7|33499.7|33484.7|33469.7|33514.7|33499.7|33484.7|33469.7|40
1726226100000|2024-09-13 11:15:00|33489.7|33474.7|33502.2|33487.2|33502.2|33487.2|33484.7|33469.7|41
1726226400000|2024-09-13 11:20:00|33499.7|33484.7|33514.7|33499.7|33519.7|33504.7|33499.7|33484.7|47
1726226700000|2024-09-13 11:25:00|33517.2|33502.2|33509.7|33494.7|33522.2|33507.2|33504.7|33489.7|75
1726227000000|2024-09-13 11:30:00|33507.2|33492.2|33489.7|33474.7|33514.7|33499.7|33487.2|33472.2|46
1726227300000|2024-09-13 11:35:00|33487.2|33472.2|33472.2|33457.2|33499.7|33484.7|33467.2|33452.2|48
1726227600000|2024-09-13 11:40:00|33477.4|33462.4|33499.9|33484.9|33504.9|33489.9|33469.9|33454.9|70
1726227900000|2024-09-13 11:45:00|33497.4|33482.4|33479.9|33464.9|33509.9|33494.9|33474.9|33459.9|22
1726228200000|2024-09-13 11:50:00|33477.4|33462.4|33469.9|33454.9|33489.9|33474.9|33469.9|33454.9|43
1726228500000|2024-09-13 11:55:00|33467.4|33452.4|33479.9|33464.9|33492.4|33477.4|33462.4|33447.4|54
1726228800000|2024-09-13 12:00:00|33474.9|33459.9|33504.9|33489.9|33507.4|33492.4|33464.9|33449.9|73
1726229100000|2024-09-13 12:05:00|33507.4|33492.4|33519.9|33504.9|33519.9|33504.9|33494.9|33479.9|47
1726229400000|2024-09-13 12:10:00|33517.4|33502.4|33529.9|33514.9|33532.4|33517.4|33514.9|33499.9|47
1726229700000|2024-09-13 12:15:00|33527.4|33512.4|33519.9|33504.9|33534.9|33519.9|33517.4|33502.4|36
1726230000000|2024-09-13 12:20:00|33517.4|33502.4|33504.9|33489.9|33529.9|33514.9|33502.4|33487.4|44
1726230300000|2024-09-13 12:25:00|33502.4|33487.4|33509.9|33494.9|33514.9|33499.9|33484.9|33469.9|101
1726230600000|2024-09-13 12:30:00|33507.4|33492.4|33522.4|33507.4|33539.9|33524.9|33499.9|33484.9|75
1726230900000|2024-09-13 12:35:00|33524.9|33509.9|33502.4|33487.4|33529.9|33514.9|33502.4|33487.4|30
1726231200000|2024-09-13 12:40:00|33499.9|33484.9|33504.9|33489.9|33504.9|33489.9|33469.9|33454.9|352
1726231500000|2024-09-13 12:45:00|33502.4|33487.4|33507.4|33492.4|33514.9|33499.9|33499.9|33484.9|68
1726231800000|2024-09-13 12:50:00|33504.9|33489.9|33507.4|33492.4|33519.9|33504.9|33504.9|33489.9|81
1726232100000|2024-09-13 12:55:00|33509.9|33494.9|33487.4|33472.4|33514.9|33499.9|33484.9|33469.9|80
1726232400000|2024-09-13 13:00:00|33484.9|33469.9|33494.9|33479.9|33504.9|33489.9|33479.9|33464.9|123
1726232700000|2024-09-13 13:05:00|33492.4|33477.4|33474.9|33459.9|33494.9|33479.9|33469.9|33454.9|83
1726233000000|2024-09-13 13:10:00|33477.4|33462.4|33464.9|33449.9|33479.9|33464.9|33457.4|33442.4|114
1726233300000|2024-09-13 13:15:00|33467.4|33452.4|33474.9|33459.9|33479.9|33464.9|33459.9|33444.9|79
1726233600000|2024-09-13 13:20:00|33472.4|33457.4|33479.9|33464.9|33492.4|33477.4|33469.9|33454.9|334
1726233900000|2024-09-13 13:25:00|33477.4|33462.4|33472.4|33457.4|33499.9|33484.9|33462.4|33447.4|79
1726234200000|2024-09-13 13:30:00|33469.9|33454.9|33512.4|33497.4|33514.9|33499.9|33469.9|33454.9|118
1726234500000|2024-09-13 13:35:00|33514.9|33499.9|33507.4|33492.4|33522.4|33507.4|33497.4|33482.4|156
1726234800000|2024-09-13 13:40:00|33509.9|33494.9|33529.9|33514.9|33534.9|33519.9|33499.9|33484.9|122
1726235100000|2024-09-13 13:45:00|33532.4|33517.4|33564.9|33549.9|33572.4|33557.4|33519.9|33504.9|209
1726235400000|2024-09-13 13:50:00|33567.4|33552.4|33559.9|33544.9|33572.4|33557.4|33549.9|33534.9|161
1726235700000|2024-09-13 13:55:00|33562.4|33547.4|33574.9|33559.9|33579.9|33564.9|33554.9|33539.9|146
1726236000000|2024-09-13 14:00:00|33577.4|33562.4|33599.9|33584.9|33602.4|33587.4|33557.4|33542.4|237
1726236300000|2024-09-13 14:05:00|33602.4|33587.4|33607.4|33592.4|33609.9|33594.9|33579.9|33564.9|202
1726236600000|2024-09-13 14:10:00|33602|33587|33629.5|33614.5|33644.5|33629.5|33597|33582|265
1726236900000|2024-09-13 14:15:00|33627|33612|33642|33627|33649.5|33634.5|33622|33607|162
1726237200000|2024-09-13 14:20:00|33644.5|33629.5|33689.5|33674.5|33689.5|33674.5|33642|33627|354
1726237500000|2024-09-13 14:25:00|33684.5|33669.5|33642|33627|33689.5|33674.5|33637|33622|328
1726237800000|2024-09-13 14:30:00|33644.5|33629.5|33619.5|33604.5|33644.5|33629.5|33609.5|33594.5|178
1726238100000|2024-09-13 14:35:00|33617|33602|33637|33622|33639.5|33624.5|33604.5|33589.5|183
1726238400000|2024-09-13 14:40:00|33634.5|33619.5|33659.5|33644.5|33664.5|33649.5|33629.5|33614.5|141
1726238700000|2024-09-13 14:45:00|33662|33647|33657|33642|33664.5|33649.5|33644.5|33629.5|181
1726239000000|2024-09-13 14:50:00|33659.5|33644.5|33624.5|33609.5|33659.5|33644.5|33622|33607|199
1726239300000|2024-09-13 14:55:00|33627|33612|33594.5|33579.5|33639.5|33624.5|33594.5|33579.5|541
1726239600000|2024-09-13 15:00:00|33592|33577|33592|33577|33614.5|33599.5|33589.5|33574.5|182
1726239900000|2024-09-13 15:05:00|33594.5|33579.5|33564.5|33549.5|33599.5|33584.5|33562|33547|139
1726240200000|2024-09-13 15:10:00|33567|33552|33549.5|33534.5|33574.5|33559.5|33547|33532|191
1726240500000|2024-09-13 15:15:00|33552|33537|33572|33557|33584.5|33569.5|33549.5|33534.5|252
1726240800000|2024-09-13 15:20:00|33574.5|33559.5|33574.5|33559.5|33574.5|33559.5|33549.5|33534.5|213
1726241100000|2024-09-13 15:25:00|33572|33557|33544.5|33529.5|33579.5|33564.5|33544.5|33529.5|272
1726241400000|2024-09-13 15:30:00|33542|33527|33562|33547|33572|33557|33542|33527|266
1726241700000|2024-09-13 15:35:00|33559.5|33544.5|33564.5|33549.5|33569.5|33554.5|33554.5|33539.5|196
1726242000000|2024-09-13 15:40:00|33567|33552|33589.5|33574.5|33589.5|33574.5|33567|33552|52
1726242300000|2024-09-13 15:45:00|33592|33577|33602|33587|33604.5|33589.5|33589.5|33574.5|22
1726242600000|2024-09-13 15:50:00|33607|33582|33587|33567|33612|33587|33587|33567|30
1726242900000|2024-09-13 15:55:00|33592|33572|33587|33567|33597|33572|33582|33562|81
1726243200000|2024-09-13 16:00:00|33592|33562|33577|33557|33597|33572|33577|33557|14
1726243500000|2024-09-13 16:05:00|33582|33552|33572|33552|33582|33562|33567|33542|19
1726243800000|2024-09-13 16:10:00|33567|33547|33552|33532|33572|33552|33547|33527|29
1726244100000|2024-09-13 16:15:00|33547|33527|33557|33532|33557|33537|33542|33522|36
1726244400000|2024-09-13 16:20:00|33552|33527|33547|33522|33557|33532|33542|33522|8
1726244700000|2024-09-13 16:25:00|33542|33517|33522|33502|33542|33522|33517|33497|39
1726245000000|2024-09-13 16:30:00|33527|33507|33532|33512|33532|33512|33517|33497|17
1726245300000|2024-09-13 16:35:00|33527|33507|33527|33507|33532|33512|33522|33497|10
1726245600000|2024-09-13 16:40:00|33532|33512|33532|33507|33532|33512|33522|33502|18
1726245900000|2024-09-13 16:45:00|33527|33502|33527|33502|33532|33507|33522|33502|16
1726246200000|2024-09-13 16:50:00|33522|33497|33537|33517|33542|33522|33522|33497|5
1726246500000|2024-09-13 16:55:00|33542|33512|33537|33512|33542|33517|33532|33512|9
1726246800000|2024-09-13 17:00:00|33532|33517|33542|33522|33542|33522|33532|33512|9
1726247100000|2024-09-13 17:05:00|33547|33517|33547|33527|33552|33532|33537|33517|13
1726247400000|2024-09-13 17:10:00|33552|33522|33557|33532|33557|33532|33547|33522|12
1726247700000|2024-09-13 17:15:00|33552|33527|33557|33537|33562|33542|33552|33527|5
1726248000000|2024-09-13 17:20:00|33552|33532|33547|33527|33557|33537|33542|33522|8
1726248300000|2024-09-13 17:25:00|33552|33522|33567|33542|33567|33542|33552|33522|6
1726248600000|2024-09-13 17:30:00|33562|33547|33557|33532|33567|33547|33557|33532|4
1726248900000|2024-09-13 17:35:00|33552|33537|33572|33552|33577|33557|33552|33532|24
1726249200000|2024-09-13 17:40:00|33567|33547|33572|33552|33577|33552|33562|33542|29
1726249500000|2024-09-13 17:45:00|33577|33557|33572|33552|33577|33557|33567|33547|5
1726249800000|2024-09-13 17:50:00|33567|33547|33567|33542|33572|33552|33562|33542|7
1726250100000|2024-09-13 17:55:00|33562|33537|33552|33527|33567|33537|33547|33527|23
1726250400000|2024-09-13 18:00:00|33547|33522|33532|33512|33552|33522|33502|33482|22
1726250700000|2024-09-13 18:05:00|33537|33517|33567|33547|33572|33552|33532|33517|19
1726251000000|2024-09-13 18:10:00|33562|33542|33547|33522|33567|33542|33537|33512|8
1726251300000|2024-09-13 18:15:00|33542|33527|33547|33522|33547|33527|33542|33517|1
1726251600000|2024-09-13 18:20:00|33542|33517|33527|33507|33547|33522|33527|33507|15
1726251900000|2024-09-13 18:25:00|33522|33502|33517|33502|33527|33507|33512|33492|6
1726252200000|2024-09-13 18:30:00|33514.5|33499.5|33517|33502|33522|33507|33507|33492|9
1726252500000|2024-09-13 18:35:00|33519.5|33504.5|33522|33507|33524.5|33509.5|33517|33502|2
1726252800000|2024-09-13 18:40:00|33519.5|33504.5|33527|33512|33539.5|33524.5|33517|33502|11
1726253100000|2024-09-13 18:45:00|33529.5|33514.5|33527|33512|33539.5|33524.5|33527|33512|3
1726253400000|2024-09-13 18:50:00|33524.5|33509.5|33524.5|33509.5|33527|33512|33514.5|33499.5|5
1726253700000|2024-09-13 18:55:00|33522|33507|33527|33512|33529.5|33514.5|33522|33507|1
1726254000000|2024-09-13 19:00:00|33524.5|33509.5|33514.5|33499.5|33524.5|33509.5|33512|33497|11
1726254300000|2024-09-13 19:05:00|33517|33502|33527|33512|33532|33517|33517|33502|4
1726254600000|2024-09-13 19:10:00|33522|33507|33522|33507|33527|33512|33517|33502|3
1726254900000|2024-09-13 19:15:00|33519.5|33504.5|33537|33522|33542|33527|33519.5|33504.5|5
1726255200000|2024-09-13 19:20:00|33534.5|33519.5|33534.5|33519.5|33537|33522|33529.5|33514.5|2
1726255500000|2024-09-13 19:25:00|33539.5|33524.5|33547|33532|33552|33537|33532|33517|17
1726255800000|2024-09-13 19:30:00|33549.5|33534.5|33552|33537|33557|33542|33547|33532|1
1726256100000|2024-09-13 19:35:00|33554.5|33539.5|33542|33527|33554.5|33539.5|33532|33517|5
1726256400000|2024-09-13 19:40:00|33544.5|33529.5|33547|33532|33549.5|33534.5|33537|33522|17
1726256700000|2024-09-13 19:45:00|33549.5|33534.5|33552|33537|33559.5|33544.5|33547|33532|10
1726257000000|2024-09-13 19:50:00|33554.5|33539.5|33557|33542|33559.5|33544.5|33547|33532|22
1726257300000|2024-09-13 19:55:00|33559.5|33544.5|33559.5|33544.5|33569.5|33554.5|33554.5|33539.5|42
1726257600000|2024-09-13 20:00:00|33575|33535|33554.2|33514.2|33575|33535|33545.2|33505.2|0
1726257900000|2024-09-13 20:05:00|33555.6|33515.6|33567.6|33527.6|33570.6|33530.6|33555.6|33515.6|0
1726258200000|2024-09-13 20:10:00|33566.1|33526.1|33563.1|33523.1|33568.3|33528.3|33549.7|33509.7|0
1726258500000|2024-09-13 20:15:00|33563.8|33523.8|33570.6|33530.6|33572|33532|33557.1|33517.1|0
1726258800000|2024-09-13 20:20:00|33569.8|33529.8|33575|33535|33575|33535|33569.1|33529.1|0
1726259100000|2024-09-13 20:25:00|33578|33538|33573.5|33533.5|33584|33544|33572|33532|0
1726259400000|2024-09-13 20:30:00|33572.8|33532.8|33567.6|33527.6|33575|33535|33566.1|33526.1|0
1726259700000|2024-09-13 20:35:00|33566.1|33526.1|33567.6|33527.6|33570.6|33530.6|33566.1|33526.1|0
1726260000000|2024-09-13 20:40:00|33566.1|33526.1|33561.6|33521.6|33567.6|33527.6|33560.8|33520.8|0
1726260300000|2024-09-13 20:45:00|33560.8|33520.8|33552.7|33512.7|33561.6|33521.6|33549.7|33509.7|0
1726260600000|2024-09-13 20:50:00|33553.4|33513.4|33555.6|33515.6|33557.1|33517.1|33553.4|33513.4|0
1726260900000|2024-09-13 20:55:00|33554.9|33514.9|33555.6|33515.6|33557.1|33517.1|33550.4|33510.4|0
1726437600000|2024-09-15 22:00:00|33560.3|33520.3|33564.5|33524.5|33570.7|33530.7|33560.3|33520.3|0
1726437900000|2024-09-15 22:05:00|33564.4|33524.4|33564.5|33524.5|33572.1|33532.1|33561|33521|0
1726438200000|2024-09-15 22:10:00|33564.4|33524.4|33561|33521|33565.2|33525.2|33552|33512|0
1726438500000|2024-09-15 22:15:00|33560.9|33520.9|33547.2|33507.2|33560.9|33520.9|33540.2|33500.2|0
1726438800000|2024-09-15 22:20:00|33546.5|33506.5|33534|33494|33546.5|33506.5|33534|33494|0
1726439100000|2024-09-15 22:25:00|33534.7|33494.7|33538.2|33498.2|33540.2|33500.2|33532.6|33492.6|0
1726439400000|2024-09-15 22:30:00|33540.2|33500.2|33544.4|33504.4|33545.8|33505.8|33538.2|33498.2|0
1726439700000|2024-09-15 22:35:00|33545.1|33505.1|33541.6|33501.6|33552.7|33512.7|33541.6|33501.6|0
1726440000000|2024-09-15 22:40:00|33541.7|33501.7|33552|33512|33553.4|33513.4|33541.7|33501.7|0
1726440300000|2024-09-15 22:45:00|33551.3|33511.3|33552|33512|33555.5|33515.5|33544.4|33504.4|0
1726440600000|2024-09-15 22:50:00|33550.6|33510.6|33552|33512|33554.8|33514.8|33550.6|33510.6|0
1726440900000|2024-09-15 22:55:00|33552.1|33512.1|33556.2|33516.2|33559.6|33519.6|33552|33512|0
1726441200000|2024-09-15 23:00:00|33555.5|33515.5|33554.8|33514.8|33562.4|33522.4|33553.4|33513.4|0
1726441500000|2024-09-15 23:05:00|33555.5|33515.5|33572.1|33532.1|33572.8|33532.8|33555.5|33515.5|0
1726441800000|2024-09-15 23:10:00|33572.8|33532.8|33579|33539|33580.4|33540.4|33571.4|33531.4|0
1726442100000|2024-09-15 23:15:00|33579.1|33539.1|33586|33546|33586.7|33546.7|33579.1|33539.1|0
1726442400000|2024-09-15 23:20:00|33586.7|33546.7|33582.5|33542.5|33593.6|33553.6|33580.4|33540.4|0
1726442700000|2024-09-15 23:25:00|33583.2|33543.2|33589.4|33549.4|33591.5|33551.5|33583.2|33543.2|0
1726443000000|2024-09-15 23:30:00|33587.4|33547.4|33584.6|33544.6|33590.8|33550.8|33584.6|33544.6|0
1726443300000|2024-09-15 23:35:00|33583.9|33543.9|33580.4|33540.4|33589.4|33549.4|33579|33539|0
1726443600000|2024-09-15 23:40:00|33580.6|33540.6|33590.8|33550.8|33592.2|33552.2|33580.6|33540.6|0
1726443900000|2024-09-15 23:45:00|33590.1|33550.1|33598.4|33558.4|33601.2|33561.2|33587.4|33547.4|0
1726444200000|2024-09-15 23:50:00|33597.1|33557.1|33597.1|33557.1|33600.5|33560.5|33594.3|33554.3|0
1726444500000|2024-09-15 23:55:00|33598.4|33558.4|33595|33555|33598.4|33558.4|33592.2|33552.2|0
1726444800000|2024-09-16 00:00:00|33595.7|33555.7|33598.9|33558.9|33608.4|33568.4|33593.6|33553.6|0
1726445100000|2024-09-16 00:05:00|33599.6|33559.6|33601.7|33561.7|33603.1|33563.1|33594.1|33554.1|0
1726445400000|2024-09-16 00:10:00|33602.4|33562.4|33594.1|33554.1|33603.1|33563.1|33585.7|33545.7|0
1726445700000|2024-09-16 00:15:00|33594|33554|33601.3|33561.3|33614.9|33574.9|33592.7|33552.7|0
1726446000000|2024-09-16 00:20:00|33601.4|33561.4|33601.2|33561.2|33608.1|33568.1|33601.1|33561.1|0
1726446300000|2024-09-16 00:25:00|33601.3|33561.3|33587.8|33547.8|33601.3|33561.3|33587.8|33547.8|0
1726446600000|2024-09-16 00:30:00|33587.7|33547.7|33587.8|33547.8|33587.8|33547.8|33580.9|33540.9|0
1726446900000|2024-09-16 00:35:00|33587.7|33547.7|33594.5|33554.5|33594.5|33554.5|33587.5|33547.5|0
1726447200000|2024-09-16 00:40:00|33601.2|33561.2|33615|33575|33615|33575|33587.5|33547.5|0
1726447500000|2024-09-16 00:45:00|33614.9|33574.9|33601.3|33561.3|33614.9|33574.9|33580.9|33540.9|0
1726447800000|2024-09-16 00:50:00|33594.6|33554.6|33594.2|33554.2|33601.4|33561.4|33594.2|33554.2|0
1726448100000|2024-09-16 00:55:00|33594.3|33554.3|33601.1|33561.1|33601.2|33561.2|33594.2|33554.2|0
1726448400000|2024-09-16 01:00:00|33601|33561|33594.3|33554.3|33601.2|33561.2|33594.3|33554.3|0
1726448700000|2024-09-16 01:05:00|33594.4|33554.4|33587.6|33547.6|33601.1|33561.1|33587.6|33547.6|0
1726449000000|2024-09-16 01:10:00|33587.5|33547.5|33580.7|33540.7|33587.6|33547.6|33580.5|33540.5|0
1726449300000|2024-09-16 01:15:00|33580.6|33540.6|33560.2|33520.2|33580.6|33540.6|33553.4|33513.4|0
1726449600000|2024-09-16 01:20:00|33560.3|33520.3|33567.2|33527.2|33574|33534|33560.3|33520.3|0
1726449900000|2024-09-16 01:25:00|33573.9|33533.9|33580.7|33540.7|33584.1|33544.1|33573.8|33533.8|0
1726450200000|2024-09-16 01:30:00|33580.6|33540.6|33580.9|33540.9|33580.9|33540.9|33573.8|33533.8|0
1726450500000|2024-09-16 01:35:00|33577.5|33537.5|33580.8|33540.8|33580.9|33540.9|33567.1|33527.1|0
1726450800000|2024-09-16 01:40:00|33574.1|33534.1|33574.1|33534.1|33580.8|33540.8|33567.2|33527.2|0
1726451100000|2024-09-16 01:45:00|33574|33534|33581|33541|33587.7|33547.7|33574|33534|0
1726451400000|2024-09-16 01:50:00|33584.4|33544.4|33587.8|33547.8|33591.3|33551.3|33581|33541|0
1726451700000|2024-09-16 01:55:00|33587.9|33547.9|33594.7|33554.7|33594.8|33554.8|33587.8|33547.8|0
1726452000000|2024-09-16 02:00:00|33594.8|33554.8|33587.9|33547.9|33594.8|33554.8|33587.9|33547.9|0
1726452300000|2024-09-16 02:05:00|33594.6|33554.6|33587.8|33547.8|33594.7|33554.7|33587.8|33547.8|0
1726452600000|2024-09-16 02:10:00|33591.2|33551.2|33601.3|33561.3|33601.3|33561.3|33587.9|33547.9|0
1726452900000|2024-09-16 02:15:00|33598|33558|33608.2|33568.2|33608.2|33568.2|33594.6|33554.6|0
1726453200000|2024-09-16 02:20:00|33608.1|33568.1|33615|33575|33615|33575|33608.1|33568.1|0
1726453500000|2024-09-16 02:25:00|33614.9|33574.9|33608.1|33568.1|33615|33575|33601.3|33561.3|0
1726453800000|2024-09-16 02:30:00|33611.4|33571.4|33601.1|33561.1|33614.8|33574.8|33594.4|33554.4|0
1726454100000|2024-09-16 02:35:00|33601|33561|33607.9|33567.9|33608|33568|33601|33561|0
1726454400000|2024-09-16 02:40:00|33608|33568|33607.8|33567.8|33614.6|33574.6|33607.8|33567.8|0
1726454700000|2024-09-16 02:45:00|33607.9|33567.9|33614.7|33574.7|33614.7|33574.7|33607.9|33567.9|0
1726455000000|2024-09-16 02:50:00|33614.6|33574.6|33611.4|33571.4|33614.7|33574.7|33607.9|33567.9|0
1726455300000|2024-09-16 02:55:00|33611.3|33571.3|33614.7|33574.7|33614.7|33574.7|33607.9|33567.9|0
1726455600000|2024-09-16 03:00:00|33614.8|33574.8|33607.9|33567.9|33614.8|33574.8|33607.8|33567.8|0
1726455900000|2024-09-16 03:05:00|33607.8|33567.8|33607.9|33567.9|33607.9|33567.9|33601.1|33561.1|0
1726456200000|2024-09-16 03:10:00|33608|33568|33621.7|33581.7|33621.8|33581.8|33608|33568|0
1726456500000|2024-09-16 03:15:00|33618.3|33578.3|33621.7|33581.7|33621.7|33581.7|33614.8|33574.8|0
1726456800000|2024-09-16 03:20:00|33621.6|33581.6|33614.8|33574.8|33621.7|33581.7|33614.8|33574.8|0
1726457100000|2024-09-16 03:25:00|33614.9|33574.9|33621.7|33581.7|33621.7|33581.7|33614.8|33574.8|0
1726457400000|2024-09-16 03:30:00|33618.3|33578.3|33621.8|33581.8|33621.8|33581.8|33614.9|33574.9|0
1726457700000|2024-09-16 03:35:00|33621.7|33581.7|33614.9|33574.9|33621.7|33581.7|33614.9|33574.9|0
1726458000000|2024-09-16 03:40:00|33618.3|33578.3|33618.3|33578.3|33618.3|33578.3|33614.9|33574.9|0
1726458300000|2024-09-16 03:45:00|33621.7|33581.7|33621.7|33581.7|33621.8|33581.8|33614.9|33574.9|0
1726458600000|2024-09-16 03:50:00|33621.6|33581.6|33621.7|33581.7|33621.7|33581.7|33614.8|33574.8|0
1726458900000|2024-09-16 03:55:00|33621.8|33581.8|33621.8|33581.8|33621.8|33581.8|33621.7|33581.7|0
1726459200000|2024-09-16 04:00:00|33621.7|33581.7|33621.7|33581.7|33621.8|33581.8|33621.7|33581.7|0
1726459500000|2024-09-16 04:05:00|33621.6|33581.6|33621.7|33581.7|33621.7|33581.7|33621.6|33581.6|0
1726459800000|2024-09-16 04:10:00|33621.8|33581.8|33621.8|33581.8|33621.8|33581.8|33621.8|33581.8|0
1726460100000|2024-09-16 04:15:00|33621.7|33581.7|33621.8|33581.8|33621.8|33581.8|33621.7|33581.7|0
1726460400000|2024-09-16 04:20:00|33621.7|33581.7|33621.8|33581.8|33621.8|33581.8|33621.7|33581.7|0
1726460700000|2024-09-16 04:25:00|33621.7|33581.7|33621.8|33581.8|33625.1|33585.1|33621.7|33581.7|0
1726461000000|2024-09-16 04:30:00|33621.7|33581.7|33625.1|33585.1|33628.4|33588.4|33621.7|33581.7|0
1726461300000|2024-09-16 04:35:00|33621.7|33581.7|33625.1|33585.1|33625.1|33585.1|33618.3|33578.3|0
1726461600000|2024-09-16 04:40:00|33631.8|33591.8|33618.4|33578.4|33631.8|33591.8|33605|33565|0
1726461900000|2024-09-16 04:45:00|33618.3|33578.3|33611.7|33571.7|33618.4|33578.4|33611.6|33571.6|0
1726462200000|2024-09-16 04:50:00|33611.6|33571.6|33621.8|33581.8|33625.2|33585.2|33611.6|33571.6|0
1726462500000|2024-09-16 04:55:00|33625.2|33585.2|33618.3|33578.3|33625.2|33585.2|33611.5|33571.5|0
1726462800000|2024-09-16 05:00:00|33614.9|33574.9|33611.7|33571.7|33618.3|33578.3|33611.6|33571.6|0
1726463100000|2024-09-16 05:05:00|33611.6|33571.6|33611.6|33571.6|33611.7|33571.7|33611.5|33571.5|0
1726463400000|2024-09-16 05:10:00|33611.5|33571.5|33604.8|33564.8|33611.6|33571.6|33604.7|33564.7|0
1726463700000|2024-09-16 05:15:00|33604.7|33564.7|33597.9|33557.9|33608.1|33568.1|33594.5|33554.5|0
1726464000000|2024-09-16 05:20:00|33597.8|33557.8|33594.5|33554.5|33604.7|33564.7|33591.1|33551.1|0
1726464300000|2024-09-16 05:25:00|33597.8|33557.8|33597.8|33557.8|33597.9|33557.9|33591.1|33551.1|0
1726464600000|2024-09-16 05:30:00|33597.9|33557.9|33591.1|33551.1|33597.9|33557.9|33591.1|33551.1|0
1726464900000|2024-09-16 05:35:00|33584.4|33544.4|33577.5|33537.5|33584.4|33544.4|33570.8|33530.8|0
1726465200000|2024-09-16 05:40:00|33580.9|33540.9|33571.1|33531.1|33581.1|33541.1|33571|33531|0
1726465500000|2024-09-16 05:45:00|33574.5|33534.5|33591.4|33551.4|33591.4|33551.4|33574.5|33534.5|0
1726465800000|2024-09-16 05:50:00|33591.3|33551.3|33584.6|33544.6|33598.1|33558.1|33577.9|33537.9|0
1726466100000|2024-09-16 05:55:00|33577.9|33537.9|33584.7|33544.7|33584.8|33544.8|33571.2|33531.2|0
1726466400000|2024-09-16 06:00:00|33558|33543|33543|33528|33568|33553|33540.5|33525.5|36
1726466700000|2024-09-16 06:05:00|33540.5|33525.5|33525.5|33510.5|33540.5|33525.5|33513|33498|18
1726467000000|2024-09-16 06:10:00|33523|33508|33500.5|33485.5|33523|33508|33488|33473|34
1726467300000|2024-09-16 06:15:00|33503|33488|33505.5|33490.5|33510.5|33495.5|33490.5|33475.5|4
1726467600000|2024-09-16 06:20:00|33503|33488|33490.5|33475.5|33503|33488|33488|33473|6
1726467900000|2024-09-16 06:25:00|33488|33473|33475.5|33460.5|33495.5|33480.5|33465.5|33450.5|33
1726468200000|2024-09-16 06:30:00|33478|33463|33438|33423|33478|33463|33435.5|33420.5|37
1726468500000|2024-09-16 06:35:00|33440.5|33425.5|33438|33423|33443|33428|33418|33403|31
1726468800000|2024-09-16 06:40:00|33440.5|33425.5|33433|33418|33445.5|33430.5|33430.5|33415.5|13
1726469100000|2024-09-16 06:45:00|33430.5|33415.5|33440.5|33425.5|33443|33428|33425.5|33410.5|630
1726469400000|2024-09-16 06:50:00|33438|33423|33430.5|33415.5|33445.5|33430.5|33425.5|33410.5|26
1726469700000|2024-09-16 06:55:00|33433|33418|33448|33433|33450.5|33435.5|33425.5|33410.5|96
1726470000000|2024-09-16 07:00:00|33455.5|33440.5|33508|33493|33513|33498|33430.5|33415.5|412
1726470300000|2024-09-16 07:05:00|33510.5|33495.5|33565.5|33550.5|33580.5|33565.5|33503|33488|345
1726470600000|2024-09-16 07:10:00|33563|33548|33580.5|33565.5|33605.5|33590.5|33563|33548|316
1726470900000|2024-09-16 07:15:00|33583|33568|33538|33523|33583|33568|33513|33498|225
1726471200000|2024-09-16 07:20:00|33535.5|33520.5|33575.5|33560.5|33583|33568|33535.5|33520.5|213
1726471500000|2024-09-16 07:25:00|33573|33558|33555.5|33540.5|33588|33573|33550.5|33535.5|280
1726471800000|2024-09-16 07:30:00|33558|33543|33590.5|33575.5|33593|33578|33538|33523|157
1726472100000|2024-09-16 07:35:00|33588|33573|33590.5|33575.5|33603|33588|33568|33553|218
1726472400000|2024-09-16 07:40:00|33595|33580|33572.5|33557.5|33630|33615|33572.5|33557.5|182
1726472700000|2024-09-16 07:45:00|33575|33560|33602.5|33587.5|33605|33590|33562.5|33547.5|221
1726473000000|2024-09-16 07:50:00|33597.5|33582.5|33612.5|33597.5|33615|33600|33582.5|33567.5|151
1726473300000|2024-09-16 07:55:00|33615|33600|33632.5|33617.5|33635|33620|33600|33585|347
1726473600000|2024-09-16 08:00:00|33630|33615|33697.5|33682.5|33700|33685|33622.5|33607.5|402
1726473900000|2024-09-16 08:05:00|33695|33680|33652.5|33637.5|33695|33680|33652.5|33637.5|231
1726474200000|2024-09-16 08:10:00|33650|33635|33647.5|33632.5|33657.5|33642.5|33637.5|33622.5|207
1726474500000|2024-09-16 08:15:00|33642.5|33627.5|33695|33680|33695|33680|33642.5|33627.5|218
1726474800000|2024-09-16 08:20:00|33697.5|33682.5|33732.5|33717.5|33732.5|33717.5|33687.5|33672.5|233
1726475100000|2024-09-16 08:25:00|33730|33715|33720|33705|33745|33730|33712.5|33697.5|348
1726475400000|2024-09-16 08:30:00|33722.5|33707.5|33677.5|33662.5|33727.5|33712.5|33677.5|33662.5|146
1726475700000|2024-09-16 08:35:00|33675|33660|33642.5|33627.5|33675|33660|33637.5|33622.5|236
1726476000000|2024-09-16 08:40:00|33647.5|33632.5|33677.5|33662.5|33677.5|33662.5|33647.5|33632.5|239
1726476300000|2024-09-16 08:45:00|33675|33660|33632.5|33617.5|33677.5|33662.5|33632.5|33617.5|313
1726476600000|2024-09-16 08:50:00|33635|33620|33652.5|33637.5|33667.5|33652.5|33627.5|33612.5|364
1726476900000|2024-09-16 08:55:00|33650|33635|33660|33645|33660|33645|33642.5|33627.5|72
1726477200000|2024-09-16 09:00:00|33657.5|33642.5|33650|33635|33665|33650|33642.5|33627.5|6122
1726477500000|2024-09-16 09:05:00|33647.5|33632.5|33645|33630|33660|33645|33640|33625|156
1726477800000|2024-09-16 09:10:00|33642.5|33627.5|33667.5|33652.5|33670|33655|33642.5|33627.5|1550
1726478100000|2024-09-16 09:15:00|33672.5|33657.5|33687.5|33672.5|33702.5|33687.5|33660|33645|232
1726478400000|2024-09-16 09:20:00|33690|33675|33687.5|33672.5|33697.5|33682.5|33677.5|33662.5|1438
1726478700000|2024-09-16 09:25:00|33690|33675|33677.5|33662.5|33702.5|33687.5|33667.5|33652.5|83
1726479000000|2024-09-16 09:30:00|33675|33660|33697.5|33682.5|33697.5|33682.5|33672.5|33657.5|69
1726479300000|2024-09-16 09:35:00|33695|33680|33690|33675|33707.5|33692.5|33690|33675|126
1726479600000|2024-09-16 09:40:00|33692.5|33677.5|33680|33665|33695|33680|33677.5|33662.5|262
1726479900000|2024-09-16 09:45:00|33677.5|33662.5|33657.5|33642.5|33682.5|33667.5|33655|33640|67
1726480200000|2024-09-16 09:50:00|33662.5|33647.5|33615|33600|33662.5|33647.5|33612.5|33597.5|128
1726480500000|2024-09-16 09:55:00|33612.5|33597.5|33607.5|33592.5|33617.5|33602.5|33600|33585|110
1726480800000|2024-09-16 10:00:00|33610|33595|33607.5|33592.5|33610|33595|33587.5|33572.5|821
1726481100000|2024-09-16 10:05:00|33605|33590|33612.5|33597.5|33627.5|33612.5|33597.5|33582.5|703
1726481400000|2024-09-16 10:10:00|33615|33600|33637.5|33622.5|33645|33630|33602.5|33587.5|82
1726481700000|2024-09-16 10:15:00|33635|33620|33635|33620|33640|33625|33622.5|33607.5|139
1726482000000|2024-09-16 10:20:00|33632.5|33617.5|33627.5|33612.5|33637.5|33622.5|33617.5|33602.5|84
1726482300000|2024-09-16 10:25:00|33625|33610|33600|33585|33627.5|33612.5|33597.5|33582.5|139
1726482600000|2024-09-16 10:30:00|33602.5|33587.5|33600|33585|33617.5|33602.5|33597.5|33582.5|135
1726482900000|2024-09-16 10:35:00|33597.5|33582.5|33602.5|33587.5|33617.5|33602.5|33587.5|33572.5|127
1726483200000|2024-09-16 10:40:00|33600|33585|33605|33590|33607.5|33592.5|33585|33570|59
1726483500000|2024-09-16 10:45:00|33607.5|33592.5|33642.5|33627.5|33642.5|33627.5|33607.5|33592.5|74
1726483800000|2024-09-16 10:50:00|33640|33625|33637.5|33622.5|33645|33630|33622.5|33607.5|162
1726484100000|2024-09-16 10:55:00|33635|33620|33620|33605|33637.5|33622.5|33617.5|33602.5|69
1726484400000|2024-09-16 11:00:00|33622.5|33607.5|33627.5|33612.5|33627.5|33612.5|33612.5|33597.5|73
1726484700000|2024-09-16 11:05:00|33625|33610|33610|33595|33625|33610|33607.5|33592.5|152
1726485000000|2024-09-16 11:10:00|33607.5|33592.5|33607.5|33592.5|33627.5|33612.5|33605|33590|60
1726485300000|2024-09-16 11:15:00|33610|33595|33597.5|33582.5|33612.5|33597.5|33590|33575|284
1726485600000|2024-09-16 11:20:00|33600|33585|33582.5|33567.5|33602.5|33587.5|33582.5|33567.5|43
1726485900000|2024-09-16 11:25:00|33585|33570|33572.5|33557.5|33592.5|33577.5|33570|33555|139
1726486200000|2024-09-16 11:30:00|33570|33555|33597.5|33582.5|33597.5|33582.5|33557.5|33542.5|53
1726486500000|2024-09-16 11:35:00|33600|33585|33585|33570|33605|33590|33577.5|33562.5|72
1726486800000|2024-09-16 11:40:00|33582.2|33567.2|33569.7|33554.7|33584.7|33569.7|33562.2|33547.2|117
1726487100000|2024-09-16 11:45:00|33567.2|33552.2|33582.2|33567.2|33584.7|33569.7|33564.7|33549.7|101
1726487400000|2024-09-16 11:50:00|33579.7|33564.7|33564.7|33549.7|33587.2|33572.2|33564.7|33549.7|74
1726487700000|2024-09-16 11:55:00|33562.2|33547.2|33567.2|33552.2|33569.7|33554.7|33549.7|33534.7|256
1726488000000|2024-09-16 12:00:00|33564.7|33549.7|33572.2|33557.2|33574.7|33559.7|33547.2|33532.2|114
1726488300000|2024-09-16 12:05:00|33569.7|33554.7|33584.7|33569.7|33584.7|33569.7|33557.2|33542.2|1029
1726488600000|2024-09-16 12:10:00|33582.2|33567.2|33574.7|33559.7|33594.7|33579.7|33569.7|33554.7|101
1726488900000|2024-09-16 12:15:00|33572.2|33557.2|33524.7|33509.7|33574.7|33559.7|33524.7|33509.7|149
1726489200000|2024-09-16 12:20:00|33522.2|33507.2|33487.2|33472.2|33529.7|33514.7|33484.7|33469.7|131
1726489500000|2024-09-16 12:25:00|33484.7|33469.7|33522.2|33507.2|33522.2|33507.2|33467.2|33452.2|314
1726489800000|2024-09-16 12:30:00|33519.7|33504.7|33489.7|33474.7|33519.7|33504.7|33477.2|33462.2|158
1726490100000|2024-09-16 12:35:00|33487.2|33472.2|33517.2|33502.2|33524.7|33509.7|33487.2|33472.2|119
1726490400000|2024-09-16 12:40:00|33514.7|33499.7|33509.7|33494.7|33519.7|33504.7|33504.7|33489.7|163
1726490700000|2024-09-16 12:45:00|33512.2|33497.2|33489.7|33474.7|33514.7|33499.7|33484.7|33469.7|149
1726491000000|2024-09-16 12:50:00|33487.2|33472.2|33489.7|33474.7|33497.2|33482.2|33474.7|33459.7|182
1726491300000|2024-09-16 12:55:00|33487.2|33472.2|33499.7|33484.7|33504.7|33489.7|33484.7|33469.7|321
1726491600000|2024-09-16 13:00:00|33494.7|33479.7|33489.7|33474.7|33509.7|33494.7|33487.2|33472.2|166
1726491900000|2024-09-16 13:05:00|33487.2|33472.2|33507.2|33492.2|33507.2|33492.2|33479.7|33464.7|234
1726492200000|2024-09-16 13:10:00|33509.7|33494.7|33514.7|33499.7|33517.2|33502.2|33502.2|33487.2|165
1726492500000|2024-09-16 13:15:00|33517.2|33502.2|33489.7|33474.7|33519.7|33504.7|33474.7|33459.7|186
1726492800000|2024-09-16 13:20:00|33492.2|33477.2|33477.2|33462.2|33494.7|33479.7|33469.7|33454.7|216
1726493100000|2024-09-16 13:25:00|33474.7|33459.7|33494.7|33479.7|33509.7|33494.7|33474.7|33459.7|241
1726493400000|2024-09-16 13:30:00|33497.2|33482.2|33507.2|33492.2|33539.7|33524.7|33492.2|33477.2|379
1726493700000|2024-09-16 13:35:00|33509.7|33494.7|33489.7|33474.7|33509.7|33494.7|33459.7|33444.7|872
1726494000000|2024-09-16 13:40:00|33487.2|33472.2|33442.2|33427.2|33487.2|33472.2|33439.7|33424.7|233
1726494300000|2024-09-16 13:45:00|33439.7|33424.7|33462.2|33447.2|33464.7|33449.7|33424.7|33409.7|272
1726494600000|2024-09-16 13:50:00|33459.7|33444.7|33519.7|33504.7|33519.7|33504.7|33457.2|33442.2|697
1726494900000|2024-09-16 13:55:00|33517.2|33502.2|33544.7|33529.7|33547.2|33532.2|33509.7|33494.7|305
1726495200000|2024-09-16 14:00:00|33542.2|33527.2|33534.7|33519.7|33544.7|33529.7|33489.7|33474.7|289
1726495500000|2024-09-16 14:05:00|33537.2|33522.2|33569.7|33554.7|33577.2|33562.2|33534.7|33519.7|268
1726495800000|2024-09-16 14:10:00|33569.3|33554.3|33536.8|33521.8|33581.8|33566.8|33534.3|33519.3|232
1726496100000|2024-09-16 14:15:00|33534.3|33519.3|33559.3|33544.3|33564.3|33549.3|33534.3|33519.3|250
1726496400000|2024-09-16 14:20:00|33556.8|33541.8|33546.8|33531.8|33564.3|33549.3|33539.3|33524.3|258
1726496700000|2024-09-16 14:25:00|33549.3|33534.3|33569.3|33554.3|33569.3|33554.3|33539.3|33524.3|254
1726497000000|2024-09-16 14:30:00|33566.8|33551.8|33514.3|33499.3|33569.3|33554.3|33494.3|33479.3|280
1726497300000|2024-09-16 14:35:00|33511.8|33496.8|33516.8|33501.8|33531.8|33516.8|33509.3|33494.3|218
1726497600000|2024-09-16 14:40:00|33519.3|33504.3|33559.3|33544.3|33559.3|33544.3|33509.3|33494.3|641
1726497900000|2024-09-16 14:45:00|33556.8|33541.8|33534.3|33519.3|33559.3|33544.3|33519.3|33504.3|203
1726498200000|2024-09-16 14:50:00|33536.8|33521.8|33536.8|33521.8|33554.3|33539.3|33524.3|33509.3|1264
1726498500000|2024-09-16 14:55:00|33539.3|33524.3|33561.8|33546.8|33561.8|33546.8|33534.3|33519.3|202
1726498800000|2024-09-16 15:00:00|33559.3|33544.3|33544.3|33529.3|33561.8|33546.8|33524.3|33509.3|233
1726499100000|2024-09-16 15:05:00|33546.8|33531.8|33549.3|33534.3|33561.8|33546.8|33539.3|33524.3|248
1726499400000|2024-09-16 15:10:00|33546.8|33531.8|33554.3|33539.3|33559.3|33544.3|33539.3|33524.3|591
1726499700000|2024-09-16 15:15:00|33551.8|33536.8|33569.3|33554.3|33569.3|33554.3|33541.8|33526.8|1826
1726500000000|2024-09-16 15:20:00|33566.8|33551.8|33569.3|33554.3|33569.3|33554.3|33549.3|33534.3|147
1726500300000|2024-09-16 15:25:00|33571.8|33556.8|33554.3|33539.3|33579.3|33564.3|33554.3|33539.3|278
1726500600000|2024-09-16 15:30:00|33551.8|33536.8|33574.3|33559.3|33574.3|33559.3|33551.8|33536.8|391
1726500900000|2024-09-16 15:35:00|33571.8|33556.8|33569.3|33554.3|33574.3|33559.3|33561.8|33546.8|167
1726501200000|2024-09-16 15:40:00|33566.8|33551.8|33571.8|33556.8|33579.3|33564.3|33559.3|33544.3|88
1726501500000|2024-09-16 15:45:00|33569.3|33554.3|33579.3|33564.3|33581.8|33566.8|33564.3|33549.3|16
1726501800000|2024-09-16 15:50:00|33581.8|33561.8|33596.8|33576.8|33596.8|33576.8|33576.8|33556.8|63
1726502100000|2024-09-16 15:55:00|33601.8|33581.8|33606.8|33586.8|33611.8|33591.8|33596.8|33571.8|55
1726502400000|2024-09-16 16:00:00|33611.8|33581.8|33596.8|33571.8|33616.8|33596.8|33596.8|33571.8|18
1726502700000|2024-09-16 16:05:00|33591.8|33576.8|33601.8|33576.8|33606.8|33586.8|33591.8|33571.8|11
1726503000000|2024-09-16 16:10:00|33596.8|33581.8|33586.8|33566.8|33601.8|33581.8|33581.8|33561.8|30
1726503300000|2024-09-16 16:15:00|33591.8|33571.8|33591.8|33571.8|33596.8|33576.8|33586.8|33566.8|10
1726503600000|2024-09-16 16:20:00|33586.8|33566.8|33591.8|33571.8|33596.8|33576.8|33581.8|33561.8|21
1726503900000|2024-09-16 16:25:00|33596.8|33566.8|33616.8|33596.8|33621.8|33601.8|33591.8|33566.8|21
1726504200000|2024-09-16 16:30:00|33611.8|33591.8|33606.8|33586.8|33611.8|33596.8|33596.8|33576.8|12
1726504500000|2024-09-16 16:35:00|33611.8|33581.8|33611.8|33586.8|33611.8|33591.8|33606.8|33581.8|7
1726504800000|2024-09-16 16:40:00|33606.8|33591.8|33616.8|33591.8|33616.8|33596.8|33606.8|33586.8|6
1726505100000|2024-09-16 16:45:00|33611.8|33596.8|33616.8|33591.8|33616.8|33596.8|33606.8|33586.8|6
1726505400000|2024-09-16 16:50:00|33611.8|33596.8|33611.8|33591.8|33616.8|33596.8|33611.8|33591.8|2
1726505700000|2024-09-16 16:55:00|33616.8|33586.8|33611.8|33591.8|33616.8|33596.8|33606.8|33586.8|15
1726506000000|2024-09-16 17:00:00|33616.8|33586.8|33611.8|33586.8|33616.8|33591.8|33606.8|33586.8|5
1726506300000|2024-09-16 17:05:00|33616.8|33591.8|33606.8|33586.8|33616.8|33591.8|33601.8|33581.8|1
1726506600000|2024-09-16 17:10:00|33611.8|33591.8|33606.8|33586.8|33616.8|33591.8|33606.8|33586.8|1
1726506900000|2024-09-16 17:15:00|33611.8|33591.8|33616.8|33596.8|33616.8|33596.8|33606.8|33586.8|2
1726507200000|2024-09-16 17:20:00|33611.8|33591.8|33616.8|33596.8|33616.8|33596.8|33601.8|33581.8|15
1726507500000|2024-09-16 17:25:00|33621.8|33601.8|33611.8|33591.8|33621.8|33601.8|33596.8|33576.8|8
1726507800000|2024-09-16 17:30:00|33616.8|33586.8|33616.8|33596.8|33616.8|33596.8|33611.8|33586.8|3
1726508100000|2024-09-16 17:35:00|33621.8|33601.8|33641.8|33621.8|33641.8|33621.8|33621.8|33596.8|27
1726508400000|2024-09-16 17:40:00|33636.8|33616.8|33641.8|33616.8|33646.8|33621.8|33626.8|33606.8|13
1726508700000|2024-09-16 17:45:00|33636.8|33621.8|33636.8|33611.8|33641.8|33621.8|33631.8|33611.8|13
1726509000000|2024-09-16 17:50:00|33631.8|33616.8|33636.8|33616.8|33636.8|33616.8|33626.8|33606.8|18
1726509300000|2024-09-16 17:55:00|33641.8|33611.8|33646.8|33621.8|33646.8|33626.8|33636.8|33611.8|10
1726509600000|2024-09-16 18:00:00|33641.8|33626.8|33636.8|33616.8|33646.8|33626.8|33636.8|33616.8|17
1726509900000|2024-09-16 18:05:00|33631.8|33611.8|33646.8|33621.8|33646.8|33621.8|33631.8|33611.8|2
1726510200000|2024-09-16 18:10:00|33641.8|33626.8|33651.8|33631.8|33651.8|33631.8|33641.8|33621.8|25
1726510500000|2024-09-16 18:15:00|33646.8|33626.8|33641.8|33621.8|33651.8|33631.8|33641.8|33616.8|7
1726510800000|2024-09-16 18:20:00|33646.8|33626.8|33646.8|33626.8|33656.8|33636.8|33646.8|33621.8|6
1726511100000|2024-09-16 18:25:00|33651.8|33631.8|33646.8|33631.8|33651.8|33631.8|33646.8|33626.8|7
1726511400000|2024-09-16 18:30:00|33649.3|33634.3|33651.8|33636.8|33654.3|33639.3|33641.8|33626.8|6
1726511700000|2024-09-16 18:35:00|33654.3|33639.3|33656.8|33641.8|33659.3|33644.3|33646.8|33631.8|15
1726512000000|2024-09-16 18:40:00|33659.3|33644.3|33656.8|33641.8|33659.3|33644.3|33644.3|33629.3|20
1726512300000|2024-09-16 18:45:00|33659.3|33644.3|33669.3|33654.3|33669.3|33654.3|33646.8|33631.8|4
1726512600000|2024-09-16 18:50:00|33666.8|33651.8|33666.8|33651.8|33674.3|33659.3|33666.8|33651.8|18
1726512900000|2024-09-16 18:55:00|33669.3|33654.3|33691.8|33676.8|33694.3|33679.3|33666.8|33651.8|5
1726513200000|2024-09-16 19:00:00|33689.3|33674.3|33686.8|33671.8|33691.8|33676.8|33681.8|33666.8|11
1726513500000|2024-09-16 19:05:00|33684.3|33669.3|33691.8|33676.8|33694.3|33679.3|33681.8|33666.8|2
1726513800000|2024-09-16 19:10:00|33694.3|33679.3|33679.3|33664.3|33694.3|33679.3|33679.3|33664.3|16
1726514100000|2024-09-16 19:15:00|33676.8|33661.8|33684.3|33669.3|33686.8|33671.8|33676.8|33661.8|5
1726514400000|2024-09-16 19:20:00|33681.8|33666.8|33676.8|33661.8|33684.3|33669.3|33674.3|33659.3|13
1726514700000|2024-09-16 19:25:00|33679.3|33664.3|33681.8|33666.8|33686.8|33671.8|33676.8|33661.8|2
1726515000000|2024-09-16 19:30:00|33679.3|33664.3|33699.3|33684.3|33699.3|33684.3|33679.3|33664.3|18
1726515300000|2024-09-16 19:35:00|33694.3|33679.3|33699.3|33684.3|33701.8|33686.8|33684.3|33669.3|36
1726515600000|2024-09-16 19:40:00|33701.8|33686.8|33709.3|33694.3|33709.3|33694.3|33699.3|33684.3|9
1726515900000|2024-09-16 19:45:00|33714.3|33699.3|33711.8|33696.8|33714.3|33699.3|33709.3|33694.3|19
1726516200000|2024-09-16 19:50:00|33714.3|33699.3|33731.8|33716.8|33731.8|33716.8|33709.3|33694.3|43
1726516500000|2024-09-16 19:55:00|33729.3|33714.3|33729.3|33714.3|33734.3|33719.3|33716.8|33701.8|39
1726516800000|2024-09-16 20:00:00|33727.3|33687.3|33712.4|33672.4|33736.7|33696.7|33709.6|33669.6|1162
1726517100000|2024-09-16 20:05:00|33711.7|33671.7|33718|33678|33720.1|33680.1|33709.6|33669.6|0
1726517400000|2024-09-16 20:10:00|33717.3|33677.3|33708.3|33668.3|33717.3|33677.3|33706.9|33666.9|0
1726517700000|2024-09-16 20:15:00|33709.6|33669.6|33711|33671|33713.8|33673.8|33708.3|33668.3|0
1726518000000|2024-09-16 20:20:00|33711.1|33671.1|33720.1|33680.1|33721.5|33681.5|33709.6|33669.6|0
1726518300000|2024-09-16 20:25:00|33720.8|33680.8|33717.3|33677.3|33721.5|33681.5|33715.9|33675.9|0
1726518600000|2024-09-16 20:30:00|33716.6|33676.6|33708.3|33668.3|33718.7|33678.7|33706.9|33666.9|0
1726518900000|2024-09-16 20:35:00|33709.6|33669.6|33712.4|33672.4|33712.4|33672.4|33708.3|33668.3|0
1726519200000|2024-09-16 20:40:00|33711|33671|33708.3|33668.3|33711|33671|33706.9|33666.9|0
1726519500000|2024-09-16 20:45:00|33708.2|33668.2|33706.9|33666.9|33711|33671|33704.8|33664.8|0
1726519800000|2024-09-16 20:50:00|33706.8|33666.8|33702|33662|33706.9|33666.9|33702|33662|0
1726520100000|2024-09-16 20:55:00|33701.3|33661.3|33700.6|33660.6|33702.7|33662.7|33698.5|33658.5|0
1726520400000|2024-09-16 21:00:00|33700.7|33660.7|33697.1|33657.1|33703.4|33663.4|33693.7|33653.7|0
1726520700000|2024-09-16 21:05:00|33696.4|33656.4|33696.4|33656.4|33697.1|33657.1|33692.3|33652.3|0
1726521000000|2024-09-16 21:10:00|33695.1|33655.1|33697.1|33657.1|33697.1|33657.1|33695.1|33655.1|0
1726521300000|2024-09-16 21:15:00|33696.4|33656.4|33697.1|33657.1|33698.5|33658.5|33696.4|33656.4|0
1726521600000|2024-09-16 21:20:00|33696.4|33656.4|33696.4|33656.4|33696.4|33656.4|33696.4|33656.4|0
1726521900000|2024-09-16 21:25:00|33696.5|33656.5|33691.6|33651.6|33697.1|33657.1|33690.9|33650.9|0
1726522200000|2024-09-16 21:30:00|33693.7|33653.7|33695|33655|33695|33655|33693.7|33653.7|0
1726522500000|2024-09-16 21:35:00|33695.1|33655.1|33695.1|33655.1|33695.7|33655.7|33691.6|33651.6|0
1726522800000|2024-09-16 21:40:00|33695.7|33655.7|33694.4|33654.4|33695.7|33655.7|33692.3|33652.3|0
1726523100000|2024-09-16 21:45:00|33695.8|33655.8|33695.8|33655.8|33697.1|33657.1|33694.4|33654.4|0
1726523400000|2024-09-16 21:50:00|33695.6|33655.6|33690.9|33650.9|33695.6|33655.6|33688.8|33648.8|0
1726523700000|2024-09-16 21:55:00|33693|33653|33693|33653|33700.6|33660.6|33691.6|33651.6|0
1726524000000|2024-09-16 22:00:00|33693.3|33653.3|33706.2|33666.2|33711.7|33671.7|33693.3|33653.3|0
1726524300000|2024-09-16 22:05:00|33706.1|33666.1|33715.9|33675.9|33717.3|33677.3|33704.1|33664.1|0
1726524600000|2024-09-16 22:10:00|33716.6|33676.6|33718|33678|33718.7|33678.7|33715.9|33675.9|0
1726524900000|2024-09-16 22:15:00|33718.7|33678.7|33729.4|33689.4|33731.9|33691.9|33716.6|33676.6|0
1726525200000|2024-09-16 22:20:00|33728.7|33688.7|33732.2|33692.2|33734.9|33694.9|33723.8|33683.8|0
1726525500000|2024-09-16 22:25:00|33732.1|33692.1|33723.8|33683.8|33734.9|33694.9|33722.4|33682.4|0
1726525800000|2024-09-16 22:30:00|33723.9|33683.9|33730.1|33690.1|33732.2|33692.2|33722.4|33682.4|0
1726526100000|2024-09-16 22:35:00|33729.4|33689.4|33733.6|33693.6|33733.6|33693.6|33728.7|33688.7|0
1726526400000|2024-09-16 22:40:00|33733.5|33693.5|33730.8|33690.8|33733.5|33693.5|33727.3|33687.3|0
1726526700000|2024-09-16 22:45:00|33730.1|33690.1|33725.9|33685.9|33731.5|33691.5|33722.4|33682.4|0
1726527000000|2024-09-16 22:50:00|33723.8|33683.8|33729.4|33689.4|33732.9|33692.9|33723.8|33683.8|0
1726527300000|2024-09-16 22:55:00|33728.7|33688.7|33722.4|33682.4|33729.4|33689.4|33719.7|33679.7|0
1726527600000|2024-09-16 23:00:00|33722.5|33682.5|33723.8|33683.8|33732.9|33692.9|33722.5|33682.5|0
1726527900000|2024-09-16 23:05:00|33723.9|33683.9|33719|33679|33727.3|33687.3|33719|33679|0
1726528200000|2024-09-16 23:10:00|33718.9|33678.9|33707.8|33667.8|33718.9|33678.9|33704.4|33664.4|0
1726528500000|2024-09-16 23:15:00|33707.9|33667.9|33715.5|33675.5|33716.9|33676.9|33707.9|33667.9|0
1726528800000|2024-09-16 23:20:00|33715.4|33675.4|33716.2|33676.2|33716.2|33676.2|33709.2|33669.2|0
1726529100000|2024-09-16 23:25:00|33716.9|33676.9|33720.4|33680.4|33728.7|33688.7|33713.4|33673.4|0
1726529400000|2024-09-16 23:30:00|33721|33681|33713.4|33673.4|33723.8|33683.8|33711.3|33671.3|0
1726529700000|2024-09-16 23:35:00|33712.7|33672.7|33712|33672|33713.4|33673.4|33709.2|33669.2|0
1726530000000|2024-09-16 23:40:00|33711.3|33671.3|33712|33672|33716.9|33676.9|33710.6|33670.6|0
1726530300000|2024-09-16 23:45:00|33712.7|33672.7|33713.4|33673.4|33715.5|33675.5|33710.6|33670.6|0
1726530600000|2024-09-16 23:50:00|33713.5|33673.5|33712|33672|33716.9|33676.9|33711.3|33671.3|0
1726530900000|2024-09-16 23:55:00|33710.6|33670.6|33709.2|33669.2|33712|33672|33704.4|33664.4|0
1726531200000|2024-09-17 00:00:00|33709.1|33669.1|33710.6|33670.6|33721|33681|33703.7|33663.7|0
1726531500000|2024-09-17 00:05:00|33710.7|33670.7|33707.8|33667.8|33712.7|33672.7|33704.4|33664.4|0
1726531800000|2024-09-17 00:10:00|33707.1|33667.1|33704.4|33664.4|33709.2|33669.2|33700.2|33660.2|0
1726532100000|2024-09-17 00:15:00|33704.3|33664.3|33692.4|33652.4|33704.3|33664.3|33678.7|33638.7|0
1726532400000|2024-09-17 00:20:00|33692.3|33652.3|33678.8|33638.8|33692.5|33652.5|33678.8|33638.8|0
1726532700000|2024-09-17 00:25:00|33682.2|33642.2|33668.5|33628.5|33685.6|33645.6|33668.5|33628.5|0
1726533000000|2024-09-17 00:30:00|33671.9|33631.9|33665.1|33625.1|33678.7|33638.7|33658.2|33618.2|0
1726533300000|2024-09-17 00:35:00|33665|33625|33658.2|33618.2|33665.1|33625.1|33658.2|33618.2|0
1726533600000|2024-09-17 00:40:00|33651.4|33611.4|33651.3|33611.3|33658.3|33618.3|33644.6|33604.6|0
1726533900000|2024-09-17 00:45:00|33648|33608|33651.3|33611.3|33651.5|33611.5|33644.5|33604.5|0
1726534200000|2024-09-17 00:50:00|33651.4|33611.4|33651.4|33611.4|33658.3|33618.3|33651.4|33611.4|0
1726534500000|2024-09-17 00:55:00|33651.5|33611.5|33651.4|33611.4|33658.2|33618.2|33651.3|33611.3|0
1726534800000|2024-09-17 01:00:00|33651.3|33611.3|33651.6|33611.6|33658.3|33618.3|33644.5|33604.5|0
1726535100000|2024-09-17 01:05:00|33651.5|33611.5|33651.4|33611.4|33651.5|33611.5|33644.7|33604.7|0
1726535400000|2024-09-17 01:10:00|33651.5|33611.5|33637.9|33597.9|33658.2|33618.2|33637.9|33597.9|0
1726535700000|2024-09-17 01:15:00|33638|33598|33644.5|33604.5|33651.5|33611.5|33637.7|33597.7|0
1726536000000|2024-09-17 01:20:00|33641.1|33601.1|33630.9|33590.9|33644.5|33604.5|33630.8|33590.8|0
1726536300000|2024-09-17 01:25:00|33637.6|33597.6|33630.8|33590.8|33637.6|33597.6|33630.7|33590.7|0
1726536600000|2024-09-17 01:30:00|33630.9|33590.9|33658.1|33618.1|33658.1|33618.1|33630.8|33590.8|0
1726536900000|2024-09-17 01:35:00|33658|33618|33658.1|33618.1|33664.8|33624.8|33651.2|33611.2|0
1726537200000|2024-09-17 01:40:00|33658|33618|33665.1|33625.1|33671.9|33631.9|33658|33618|0
1726537500000|2024-09-17 01:45:00|33671.8|33631.8|33658.2|33618.2|33671.9|33631.9|33658.1|33618.1|0
1726537800000|2024-09-17 01:50:00|33658.3|33618.3|33658.1|33618.1|33658.3|33618.3|33651.3|33611.3|0
1726538100000|2024-09-17 01:55:00|33658.2|33618.2|33671.9|33631.9|33671.9|33631.9|33658.1|33618.1|0
1726538400000|2024-09-17 02:00:00|33671.8|33631.8|33671.8|33631.8|33671.9|33631.9|33665|33625|0
1726538700000|2024-09-17 02:05:00|33671.7|33631.7|33658.2|33618.2|33671.8|33631.8|33658.1|33618.1|0
1726539000000|2024-09-17 02:10:00|33658.1|33618.1|33664.9|33624.9|33665|33625|33658.1|33618.1|0
1726539300000|2024-09-17 02:15:00|33664.8|33624.8|33658.2|33618.2|33665|33625|33654.7|33614.7|0
1726539600000|2024-09-17 02:20:00|33658.1|33618.1|33647.9|33607.9|33658.3|33618.3|33647.9|33607.9|0
1726539900000|2024-09-17 02:25:00|33651.3|33611.3|33651.4|33611.4|33658.2|33618.2|33647.9|33607.9|0
1726540200000|2024-09-17 02:30:00|33651.3|33611.3|33651.3|33611.3|33651.4|33611.4|33644.5|33604.5|0
1726540500000|2024-09-17 02:35:00|33651.2|33611.2|33651.3|33611.3|33651.3|33611.3|33644.4|33604.4|0
1726540800000|2024-09-17 02:40:00|33651.4|33611.4|33651.5|33611.5|33651.5|33611.5|33651.4|33611.4|0
1726541100000|2024-09-17 02:45:00|33651.4|33611.4|33658.2|33618.2|33658.2|33618.2|33651.4|33611.4|0
1726541400000|2024-09-17 02:50:00|33658.3|33618.3|33665.1|33625.1|33665.1|33625.1|33658.3|33618.3|0
1726541700000|2024-09-17 02:55:00|33658.3|33618.3|33665.1|33625.1|33672|33632|33658.3|33618.3|0
1726542000000|2024-09-17 03:00:00|33665.2|33625.2|33665.1|33625.1|33671.9|33631.9|33665.1|33625.1|0
1726542300000|2024-09-17 03:05:00|33671.8|33631.8|33672|33632|33672|33632|33668.5|33628.5|0
1726542600000|2024-09-17 03:10:00|33671.9|33631.9|33664.8|33624.8|33672|33632|33661.5|33621.5|0
1726542900000|2024-09-17 03:15:00|33664.9|33624.9|33657.9|33617.9|33664.9|33624.9|33657.9|33617.9|0
1726543200000|2024-09-17 03:20:00|33657.8|33617.8|33657.9|33617.9|33657.9|33617.9|33651.1|33611.1|0
1726543500000|2024-09-17 03:25:00|33657.8|33617.8|33657.9|33617.9|33657.9|33617.9|33657.8|33617.8|0
1726543800000|2024-09-17 03:30:00|33658|33618|33678.6|33638.6|33678.7|33638.7|33658|33618|0
1726544100000|2024-09-17 03:35:00|33675.2|33635.2|33658.1|33618.1|33678.6|33638.6|33651.3|33611.3|0
1726544400000|2024-09-17 03:40:00|33658.2|33618.2|33664.9|33624.9|33665|33625|33651.1|33611.1|0
1726544700000|2024-09-17 03:45:00|33661.6|33621.6|33658.2|33618.2|33665|33625|33651.4|33611.4|0
1726545000000|2024-09-17 03:50:00|33665|33625|33664.9|33624.9|33665|33625|33664.9|33624.9|0
1726545300000|2024-09-17 03:55:00|33658.2|33618.2|33664.9|33624.9|33665|33625|33658|33618|0
1726545600000|2024-09-17 04:00:00|33665|33625|33658.1|33618.1|33671.7|33631.7|33651.3|33611.3|0
1726545900000|2024-09-17 04:05:00|33658.2|33618.2|33671.8|33631.8|33671.8|33631.8|33658.2|33618.2|0
1726546200000|2024-09-17 04:10:00|33665|33625|33671.9|33631.9|33678.7|33638.7|33665|33625|0
1726546500000|2024-09-17 04:15:00|33671.8|33631.8|33671.8|33631.8|33671.9|33631.9|33668.5|33628.5|0
1726546800000|2024-09-17 04:20:00|33665.1|33625.1|33658.3|33618.3|33665.1|33625.1|33651.6|33611.6|0
1726547100000|2024-09-17 04:25:00|33658.4|33618.4|33658.4|33618.4|33658.5|33618.5|33658.3|33618.3|0
1726547400000|2024-09-17 04:30:00|33658.5|33618.5|33658.4|33618.4|33658.5|33618.5|33651.7|33611.7|0
1726547700000|2024-09-17 04:35:00|33658.5|33618.5|33658.5|33618.5|33658.7|33618.7|33658.4|33618.4|0
1726548000000|2024-09-17 04:40:00|33658.4|33618.4|33658.6|33618.6|33658.7|33618.7|33658.4|33618.4|0
1726548300000|2024-09-17 04:45:00|33658.7|33618.7|33658.8|33618.8|33658.8|33618.8|33658.6|33618.6|0
1726548600000|2024-09-17 04:50:00|33658.9|33618.9|33658.8|33618.8|33658.9|33618.9|33652.1|33612.1|0
1726548900000|2024-09-17 04:55:00|33665.6|33625.6|33665.7|33625.7|33672.4|33632.4|33665.6|33625.6|0
1726549200000|2024-09-17 05:00:00|33665.8|33625.8|33679.3|33639.3|33686.2|33646.2|33665.7|33625.7|0
1726549500000|2024-09-17 05:05:00|33675.9|33635.9|33679.8|33639.8|33679.9|33639.9|33673|33633|0
1726549800000|2024-09-17 05:10:00|33676.4|33636.4|33673|33633|33679.8|33639.8|33672.9|33632.9|0
1726550100000|2024-09-17 05:15:00|33676.4|33636.4|33679.8|33639.8|33679.9|33639.9|33673|33633|0
1726550400000|2024-09-17 05:20:00|33679.9|33639.9|33686.7|33646.7|33686.7|33646.7|33679.8|33639.8|0
1726550700000|2024-09-17 05:25:00|33686.6|33646.6|33679.8|33639.8|33686.7|33646.7|33673|33633|0
1726551000000|2024-09-17 05:30:00|33679.9|33639.9|33679.9|33639.9|33680|33640|33679.8|33639.8|0
1726551300000|2024-09-17 05:35:00|33673.1|33633.1|33673.1|33633.1|33680|33640|33666.4|33626.4|0
1726551600000|2024-09-17 05:40:00|33673.2|33633.2|33673.2|33633.2|33673.3|33633.3|33673.1|33633.1|0
1726551900000|2024-09-17 05:45:00|33673.1|33633.1|33686.6|33646.6|33693.5|33653.5|33673.1|33633.1|0
1726552200000|2024-09-17 05:50:00|33686.5|33646.5|33706.9|33666.9|33707|33667|33686.5|33646.5|0
1726552500000|2024-09-17 05:55:00|33700.1|33660.1|33713.6|33673.6|33720.4|33680.4|33696.7|33656.7|0
1726552800000|2024-09-17 06:00:00|33734.3|33719.3|33746.8|33731.8|33756.8|33741.8|33726.8|33711.8|22
1726553100000|2024-09-17 06:05:00|33744.3|33729.3|33734.3|33719.3|33744.3|33729.3|33694.3|33679.3|30
1726553400000|2024-09-17 06:10:00|33731.8|33716.8|33726.8|33711.8|33731.8|33716.8|33719.3|33704.3|26
1726553700000|2024-09-17 06:15:00|33724.3|33709.3|33701.8|33686.8|33724.3|33709.3|33699.3|33684.3|31
1726554000000|2024-09-17 06:20:00|33699.3|33684.3|33694.3|33679.3|33704.3|33689.3|33694.3|33679.3|3
1726554300000|2024-09-17 06:25:00|33696.8|33681.8|33694.3|33679.3|33696.8|33681.8|33689.3|33674.3|4
1726554600000|2024-09-17 06:30:00|33691.8|33676.8|33699.3|33684.3|33706.8|33691.8|33684.3|33669.3|4
1726554900000|2024-09-17 06:35:00|33704.3|33689.3|33694.3|33679.3|33714.3|33699.3|33679.3|33664.3|29
1726555200000|2024-09-17 06:40:00|33691.8|33676.8|33694.3|33679.3|33694.3|33679.3|33681.8|33666.8|11
1726555500000|2024-09-17 06:45:00|33691.8|33676.8|33674.3|33659.3|33691.8|33676.8|33671.8|33656.8|7
1726555800000|2024-09-17 06:50:00|33676.8|33661.8|33679.3|33664.3|33681.8|33666.8|33666.8|33651.8|6
1726556100000|2024-09-17 06:55:00|33676.8|33661.8|33666.8|33651.8|33689.3|33674.3|33666.8|33651.8|46
1726556400000|2024-09-17 07:00:00|33664.3|33649.3|33701.8|33686.8|33749.3|33734.3|33661.8|33646.8|565
1726556700000|2024-09-17 07:05:00|33699.3|33684.3|33759.3|33744.3|33759.3|33744.3|33696.8|33681.8|344
1726557000000|2024-09-17 07:10:00|33761.8|33746.8|33701.8|33686.8|33769.3|33754.3|33699.3|33684.3|313
1726557300000|2024-09-17 07:15:00|33704.3|33689.3|33741.8|33726.8|33764.3|33749.3|33699.3|33684.3|228
1726557600000|2024-09-17 07:20:00|33744.3|33729.3|33746.8|33731.8|33769.3|33754.3|33739.3|33724.3|247
1726557900000|2024-09-17 07:25:00|33749.3|33734.3|33759.3|33744.3|33771.8|33756.8|33734.3|33719.3|249
1726558200000|2024-09-17 07:30:00|33764.3|33749.3|33774.3|33759.3|33784.3|33769.3|33759.3|33744.3|312
1726558500000|2024-09-17 07:35:00|33771.8|33756.8|33781.8|33766.8|33796.8|33781.8|33771.8|33756.8|255
1726558800000|2024-09-17 07:40:00|33783.4|33768.4|33763.4|33748.4|33785.9|33770.9|33753.4|33738.4|233
1726559100000|2024-09-17 07:45:00|33760.9|33745.9|33723.4|33708.4|33760.9|33745.9|33718.4|33703.4|231
1726559400000|2024-09-17 07:50:00|33720.9|33705.9|33693.4|33678.4|33720.9|33705.9|33670.9|33655.9|318
1726559700000|2024-09-17 07:55:00|33690.9|33675.9|33703.4|33688.4|33715.9|33700.9|33685.9|33670.9|1744
1726560000000|2024-09-17 08:00:00|33700.9|33685.9|33760.9|33745.9|33765.9|33750.9|33700.9|33685.9|372
1726560300000|2024-09-17 08:05:00|33765.9|33750.9|33785.9|33770.9|33790.9|33775.9|33758.4|33743.4|406
1726560600000|2024-09-17 08:10:00|33788.4|33773.4|33785.9|33770.9|33803.4|33788.4|33785.9|33770.9|206
1726560900000|2024-09-17 08:15:00|33788.4|33773.4|33775.9|33760.9|33805.9|33790.9|33775.9|33760.9|353
1726561200000|2024-09-17 08:20:00|33773.4|33758.4|33795.9|33780.9|33795.9|33780.9|33763.4|33748.4|186
1726561500000|2024-09-17 08:25:00|33793.4|33778.4|33788.4|33773.4|33793.4|33778.4|33775.9|33760.9|167
1726561800000|2024-09-17 08:30:00|33790.9|33775.9|33785.9|33770.9|33800.9|33785.9|33780.9|33765.9|722
1726562100000|2024-09-17 08:35:00|33788.4|33773.4|33810.9|33795.9|33810.9|33795.9|33785.9|33770.9|163
1726562400000|2024-09-17 08:40:00|33813.4|33798.4|33803.4|33788.4|33815.9|33800.9|33800.9|33785.9|185
1726562700000|2024-09-17 08:45:00|33805.9|33790.9|33785.9|33770.9|33805.9|33790.9|33780.9|33765.9|165
1726563000000|2024-09-17 08:50:00|33783.4|33768.4|33793.4|33778.4|33800.9|33785.9|33773.4|33758.4|165
1726563300000|2024-09-17 08:55:00|33795.9|33780.9|33805.9|33790.9|33805.9|33790.9|33790.9|33775.9|141
1726563600000|2024-09-17 09:00:00|33800.9|33785.9|33798.4|33783.4|33813.4|33798.4|33798.4|33783.4|545
1726563900000|2024-09-17 09:05:00|33800.9|33785.9|33818.4|33803.4|33835.9|33820.9|33795.9|33780.9|756
1726564200000|2024-09-17 09:10:00|33815.9|33800.9|33830.9|33815.9|33858.4|33843.4|33813.4|33798.4|283
1726564500000|2024-09-17 09:15:00|33833.4|33818.4|33815.9|33800.9|33835.9|33820.9|33810.9|33795.9|167
1726564800000|2024-09-17 09:20:00|33818.4|33803.4|33825.9|33810.9|33825.9|33810.9|33803.4|33788.4|219
1726565100000|2024-09-17 09:25:00|33828.4|33813.4|33835.9|33820.9|33840.9|33825.9|33815.9|33800.9|146
1726565400000|2024-09-17 09:30:00|33838.4|33823.4|33815.9|33800.9|33848.4|33833.4|33815.9|33800.9|457
1726565700000|2024-09-17 09:35:00|33818.4|33803.4|33838.4|33823.4|33845.9|33830.9|33813.4|33798.4|145
1726566000000|2024-09-17 09:40:00|33840.9|33825.9|33855.9|33840.9|33860.9|33845.9|33830.9|33815.9|122
1726566300000|2024-09-17 09:45:00|33860.9|33845.9|33873.4|33858.4|33875.9|33860.9|33853.4|33838.4|213
1726566600000|2024-09-17 09:50:00|33875.9|33860.9|33875.9|33860.9|33883.4|33868.4|33870.9|33855.9|804
1726566900000|2024-09-17 09:55:00|33878.4|33863.4|33855.9|33840.9|33878.4|33863.4|33850.9|33835.9|632
1726567200000|2024-09-17 10:00:00|33853.4|33838.4|33908.4|33893.4|33910.9|33895.9|33853.4|33838.4|579
1726567500000|2024-09-17 10:05:00|33910.9|33895.9|33915.9|33900.9|33920.9|33905.9|33898.4|33883.4|175
1726567800000|2024-09-17 10:10:00|33918.4|33903.4|33935.9|33920.9|33940.9|33925.9|33915.9|33900.9|153
1726568100000|2024-09-17 10:15:00|33933.4|33918.4|33905.9|33890.9|33933.4|33918.4|33890.9|33875.9|257
1726568400000|2024-09-17 10:20:00|33910.9|33895.9|33900.9|33885.9|33920.9|33905.9|33900.9|33885.9|165
1726568700000|2024-09-17 10:25:00|33903.4|33888.4|33918.4|33903.4|33920.9|33905.9|33890.9|33875.9|153
1726569000000|2024-09-17 10:30:00|33920.9|33905.9|33920.9|33905.9|33920.9|33905.9|33895.9|33880.9|134
1726569300000|2024-09-17 10:35:00|33923.4|33908.4|33910.9|33895.9|33930.9|33915.9|33910.9|33895.9|118
1726569600000|2024-09-17 10:40:00|33913.4|33898.4|33900.9|33885.9|33930.9|33915.9|33895.9|33880.9|178
1726569900000|2024-09-17 10:45:00|33903.4|33888.4|33895.9|33880.9|33910.9|33895.9|33890.9|33875.9|116
1726570200000|2024-09-17 10:50:00|33898.4|33883.4|33895.9|33880.9|33905.9|33890.9|33883.4|33868.4|160
1726570500000|2024-09-17 10:55:00|33898.4|33883.4|33875.9|33860.9|33905.9|33890.9|33873.4|33858.4|100
1726570800000|2024-09-17 11:00:00|33873.4|33858.4|33865.9|33850.9|33880.9|33865.9|33855.9|33840.9|120
1726571100000|2024-09-17 11:05:00|33868.4|33853.4|33860.9|33845.9|33868.4|33853.4|33855.9|33840.9|108
1726571400000|2024-09-17 11:10:00|33858.4|33843.4|33855.9|33840.9|33868.4|33853.4|33850.9|33835.9|121
1726571700000|2024-09-17 11:15:00|33853.4|33838.4|33838.4|33823.4|33865.9|33850.9|33835.9|33820.9|142
1726572000000|2024-09-17 11:20:00|33840.9|33825.9|33828.4|33813.4|33840.9|33825.9|33823.4|33808.4|408
1726572300000|2024-09-17 11:25:00|33825.9|33810.9|33810.9|33795.9|33828.4|33813.4|33808.4|33793.4|124
1726572600000|2024-09-17 11:30:00|33813.4|33798.4|33828.4|33813.4|33840.9|33825.9|33813.4|33798.4|196
1726572900000|2024-09-17 11:35:00|33825.9|33810.9|33853.4|33838.4|33855.9|33840.9|33820.9|33805.9|141
1726573200000|2024-09-17 11:40:00|33852.9|33837.9|33877.9|33862.9|33880.4|33865.4|33850.4|33835.4|133
1726573500000|2024-09-17 11:45:00|33880.4|33865.4|33885.4|33870.4|33885.4|33870.4|33875.4|33860.4|108
1726573800000|2024-09-17 11:50:00|33882.9|33867.9|33890.4|33875.4|33900.4|33885.4|33880.4|33865.4|138
1726574100000|2024-09-17 11:55:00|33887.9|33872.9|33902.9|33887.9|33910.4|33895.4|33885.4|33870.4|166
1726574400000|2024-09-17 12:00:00|33905.4|33890.4|33912.9|33897.9|33925.4|33910.4|33902.9|33887.9|642
1726574700000|2024-09-17 12:05:00|33915.4|33900.4|33907.9|33892.9|33920.4|33905.4|33902.9|33887.9|147
1726575000000|2024-09-17 12:10:00|33905.4|33890.4|33905.4|33890.4|33910.4|33895.4|33895.4|33880.4|116
1726575300000|2024-09-17 12:15:00|33902.9|33887.9|33895.4|33880.4|33915.4|33900.4|33890.4|33875.4|127
1726575600000|2024-09-17 12:20:00|33892.9|33877.9|33900.4|33885.4|33905.4|33890.4|33880.4|33865.4|200
1726575900000|2024-09-17 12:25:00|33897.9|33882.9|33890.4|33875.4|33910.4|33895.4|33890.4|33875.4|581
1726576200000|2024-09-17 12:30:00|33887.9|33872.9|33880.4|33865.4|33915.4|33900.4|33867.9|33852.9|213
1726576500000|2024-09-17 12:35:00|33877.9|33862.9|33892.9|33877.9|33910.4|33895.4|33870.4|33855.4|334
1726576800000|2024-09-17 12:40:00|33895.4|33880.4|33910.4|33895.4|33930.4|33915.4|33890.4|33875.4|198
1726577100000|2024-09-17 12:45:00|33915.4|33900.4|33897.9|33882.9|33922.9|33907.9|33880.4|33865.4|160
1726577400000|2024-09-17 12:50:00|33900.4|33885.4|33912.9|33897.9|33915.4|33900.4|33880.4|33865.4|138
1726577700000|2024-09-17 12:55:00|33915.4|33900.4|33932.9|33917.9|33937.9|33922.9|33912.9|33897.9|221
1726578000000|2024-09-17 13:00:00|33935.4|33920.4|33905.4|33890.4|33940.4|33925.4|33902.9|33887.9|170
1726578300000|2024-09-17 13:05:00|33907.9|33892.9|33877.9|33862.9|33910.4|33895.4|33865.4|33850.4|3973
1726578600000|2024-09-17 13:10:00|33880.4|33865.4|33877.9|33862.9|33887.9|33872.9|33860.4|33845.4|158
1726578900000|2024-09-17 13:15:00|33875.4|33860.4|33857.9|33842.9|33877.9|33862.9|33850.4|33835.4|179
1726579200000|2024-09-17 13:20:00|33855.4|33840.4|33860.4|33845.4|33862.9|33847.9|33837.9|33822.9|419
1726579500000|2024-09-17 13:25:00|33857.9|33842.9|33860.4|33845.4|33865.4|33850.4|33845.4|33830.4|2268
1726579800000|2024-09-17 13:30:00|33857.9|33842.9|33825.4|33810.4|33860.4|33845.4|33820.4|33805.4|213
1726580100000|2024-09-17 13:35:00|33822.9|33807.9|33825.4|33810.4|33840.4|33825.4|33802.9|33787.9|220
1726580400000|2024-09-17 13:40:00|33822.9|33807.9|33840.4|33825.4|33845.4|33830.4|33810.4|33795.4|188
1726580700000|2024-09-17 13:45:00|33837.9|33822.9|33835.4|33820.4|33855.4|33840.4|33832.9|33817.9|207
1726581000000|2024-09-17 13:50:00|33837.9|33822.9|33832.9|33817.9|33855.4|33840.4|33827.9|33812.9|254
1726581300000|2024-09-17 13:55:00|33835.4|33820.4|33817.9|33802.9|33860.4|33845.4|33812.9|33797.9|4028
1726581600000|2024-09-17 14:00:00|33820.4|33805.4|33825.4|33810.4|33832.9|33817.9|33795.4|33780.4|712
1726581900000|2024-09-17 14:05:00|33822.9|33807.9|33857.9|33842.9|33862.9|33847.9|33817.9|33802.9|270
1726582200000|2024-09-17 14:10:00|33856.9|33841.9|33869.4|33854.4|33879.4|33864.4|33844.4|33829.4|315
1726582500000|2024-09-17 14:15:00|33871.9|33856.9|33854.4|33839.4|33884.4|33869.4|33844.4|33829.4|362
1726582800000|2024-09-17 14:20:00|33859.4|33844.4|33869.4|33854.4|33879.4|33864.4|33859.4|33844.4|923
1726583100000|2024-09-17 14:25:00|33866.9|33851.9|33864.4|33849.4|33874.4|33859.4|33844.4|33829.4|256
1726583400000|2024-09-17 14:30:00|33861.9|33846.9|33849.4|33834.4|33869.4|33854.4|33839.4|33824.4|230
1726583700000|2024-09-17 14:35:00|33846.9|33831.9|33839.4|33824.4|33854.4|33839.4|33834.4|33819.4|190
1726584000000|2024-09-17 14:40:00|33836.9|33821.9|33831.9|33816.9|33844.4|33829.4|33826.9|33811.9|189
1726584300000|2024-09-17 14:45:00|33834.4|33819.4|33836.9|33821.9|33849.4|33834.4|33834.4|33819.4|217
1726584600000|2024-09-17 14:50:00|33834.4|33819.4|33816.9|33801.9|33839.4|33824.4|33814.4|33799.4|1517
1726584900000|2024-09-17 14:55:00|33814.4|33799.4|33789.4|33774.4|33819.4|33804.4|33771.9|33756.9|237
1726585200000|2024-09-17 15:00:00|33794.4|33779.4|33776.9|33761.9|33809.4|33794.4|33776.9|33761.9|225
1726585500000|2024-09-17 15:05:00|33779.4|33764.4|33784.4|33769.4|33799.4|33784.4|33779.4|33764.4|203
1726585800000|2024-09-17 15:10:00|33781.9|33766.9|33776.9|33761.9|33781.9|33766.9|33761.9|33746.9|1337
1726586100000|2024-09-17 15:15:00|33774.4|33759.4|33804.4|33789.4|33814.4|33799.4|33771.9|33756.9|1289
1726586400000|2024-09-17 15:20:00|33806.9|33791.9|33799.4|33784.4|33809.4|33794.4|33786.9|33771.9|747
1726586700000|2024-09-17 15:25:00|33801.9|33786.9|33784.4|33769.4|33804.4|33789.4|33784.4|33769.4|665
1726587000000|2024-09-17 15:30:00|33781.9|33766.9|33771.9|33756.9|33799.4|33784.4|33771.9|33756.9|841
1726587300000|2024-09-17 15:35:00|33776.9|33761.9|33786.9|33771.9|33789.4|33774.4|33774.4|33759.4|743
1726587600000|2024-09-17 15:40:00|33784.4|33769.4|33784.4|33769.4|33796.9|33781.9|33779.4|33764.4|124
1726587900000|2024-09-17 15:45:00|33786.9|33771.9|33784.4|33769.4|33791.9|33776.9|33779.4|33764.4|61
1726588200000|2024-09-17 15:50:00|33786.9|33766.9|33786.9|33766.9|33791.9|33771.9|33781.9|33761.9|42
1726588500000|2024-09-17 15:55:00|33781.9|33761.9|33786.9|33761.9|33786.9|33766.9|33781.9|33756.9|1584
1726588800000|2024-09-17 16:00:00|33781.9|33756.9|33781.9|33756.9|33786.9|33766.9|33776.9|33756.9|21
1726589100000|2024-09-17 16:05:00|33786.9|33761.9|33781.9|33756.9|33786.9|33761.9|33776.9|33756.9|20
1726589400000|2024-09-17 16:10:00|33776.9|33761.9|33781.9|33761.9|33781.9|33761.9|33776.9|33756.9|12
1726589700000|2024-09-17 16:15:00|33786.9|33756.9|33771.9|33751.9|33786.9|33761.9|33761.9|33741.9|60
1726590000000|2024-09-17 16:20:00|33766.9|33746.9|33751.9|33726.9|33771.9|33751.9|33736.9|33711.9|37
1726590300000|2024-09-17 16:25:00|33756.9|33731.9|33761.9|33741.9|33766.9|33746.9|33736.9|33716.9|32
1726590600000|2024-09-17 16:30:00|33756.9|33736.9|33751.9|33731.9|33761.9|33736.9|33746.9|33726.9|14
1726590900000|2024-09-17 16:35:00|33756.9|33736.9|33741.9|33716.9|33761.9|33736.9|33736.9|33711.9|23
1726591200000|2024-09-17 16:40:00|33736.9|33721.9|33721.9|33701.9|33741.9|33721.9|33716.9|33691.9|30
1726591500000|2024-09-17 16:45:00|33716.9|33696.9|33676.9|33651.9|33726.9|33706.9|33671.9|33646.9|92
1726591800000|2024-09-17 16:50:00|33671.9|33646.9|33681.9|33661.9|33686.9|33666.9|33646.9|33621.9|56
1726592100000|2024-09-17 16:55:00|33686.9|33666.9|33681.9|33661.9|33706.9|33681.9|33676.9|33656.9|73
1726592400000|2024-09-17 17:00:00|33686.9|33666.9|33681.9|33656.9|33696.9|33671.9|33681.9|33656.9|63
1726592700000|2024-09-17 17:05:00|33686.9|33661.9|33701.9|33681.9|33701.9|33681.9|33676.9|33656.9|11
1726593000000|2024-09-17 17:10:00|33706.9|33676.9|33711.9|33691.9|33711.9|33691.9|33686.9|33661.9|26
1726593300000|2024-09-17 17:15:00|33706.9|33686.9|33726.9|33701.9|33726.9|33706.9|33696.9|33676.9|35
1726593600000|2024-09-17 17:20:00|33731.9|33706.9|33746.9|33721.9|33751.9|33726.9|33726.9|33701.9|21
1726593900000|2024-09-17 17:25:00|33741.9|33726.9|33731.9|33711.9|33751.9|33726.9|33731.9|33711.9|18
1726594200000|2024-09-17 17:30:00|33726.9|33706.9|33711.9|33686.9|33741.9|33721.9|33706.9|33686.9|4
1726594500000|2024-09-17 17:35:00|33716.9|33691.9|33721.9|33701.9|33731.9|33711.9|33711.9|33686.9|23
1726594800000|2024-09-17 17:40:00|33716.9|33696.9|33691.9|33666.9|33716.9|33701.9|33686.9|33661.9|37
1726595100000|2024-09-17 17:45:00|33686.9|33661.9|33726.9|33701.9|33726.9|33706.9|33671.9|33646.9|39
1726595400000|2024-09-17 17:50:00|33721.9|33706.9|33741.9|33716.9|33751.9|33726.9|33721.9|33701.9|41
1726595700000|2024-09-17 17:55:00|33736.9|33711.9|33741.9|33716.9|33741.9|33721.9|33720.9|33692.9|121
1726596000000|2024-09-17 18:00:00|33736.9|33711.9|33731.9|33711.9|33741.9|33716.9|33731.9|33706.9|13
1726596300000|2024-09-17 18:05:00|33736.9|33706.9|33731.9|33711.9|33736.9|33711.9|33726.9|33706.9|20
1726596600000|2024-09-17 18:10:00|33726.9|33706.9|33711.9|33686.9|33731.9|33711.9|33706.9|33681.9|17
1726596900000|2024-09-17 18:15:00|33706.9|33691.9|33706.9|33686.9|33726.9|33701.9|33701.9|33681.9|17
1726597200000|2024-09-17 18:20:00|33711.9|33681.9|33721.9|33701.9|33726.9|33706.9|33701.9|33681.9|3
1726597500000|2024-09-17 18:25:00|33716.9|33696.9|33711.9|33696.9|33726.9|33706.9|33706.9|33686.9|18
1726597800000|2024-09-17 18:30:00|33709.4|33694.4|33716.9|33701.9|33719.4|33704.4|33704.4|33689.4|2
1726598100000|2024-09-17 18:35:00|33719.4|33704.4|33711.9|33696.9|33721.9|33706.9|33709.4|33694.4|6
1726598400000|2024-09-17 18:40:00|33709.4|33694.4|33716.9|33701.9|33719.4|33704.4|33706.9|33691.9|4
1726598700000|2024-09-17 18:45:00|33714.4|33699.4|33686.9|33671.9|33719.4|33704.4|33676.9|33661.9|13
1726599000000|2024-09-17 18:50:00|33684.4|33669.4|33691.9|33676.9|33691.9|33676.9|33676.9|33661.9|13
1726599300000|2024-09-17 18:55:00|33694.4|33679.4|33701.9|33686.9|33706.9|33691.9|33691.9|33676.9|3
1726599600000|2024-09-17 19:00:00|33704.4|33689.4|33699.4|33684.4|33714.4|33699.4|33696.9|33681.9|1
1726599900000|2024-09-17 19:05:00|33696.9|33681.9|33704.4|33689.4|33704.4|33689.4|33689.4|33674.4|1
1726600200000|2024-09-17 19:10:00|33701.9|33686.9|33716.9|33701.9|33716.9|33701.9|33699.4|33684.4|2
1726600500000|2024-09-17 19:15:00|33714.4|33699.4|33711.9|33696.9|33721.9|33706.9|33706.9|33691.9|17
1726600800000|2024-09-17 19:20:00|33709.4|33694.4|33686.9|33671.9|33709.4|33694.4|33681.9|33666.9|6
1726601100000|2024-09-17 19:25:00|33689.4|33674.4|33724.4|33709.4|33724.4|33709.4|33686.9|33671.9|11
1726601400000|2024-09-17 19:30:00|33721.9|33706.9|33711.9|33696.9|33721.9|33706.9|33706.9|33691.9|32
1726601700000|2024-09-17 19:35:00|33714.4|33699.4|33726.9|33711.9|33729.4|33714.4|33704.4|33689.4|10
1726602000000|2024-09-17 19:40:00|33729.4|33714.4|33721.9|33706.9|33734.4|33719.4|33721.9|33706.9|18
1726602300000|2024-09-17 19:45:00|33724.4|33709.4|33731.9|33716.9|33731.9|33716.9|33716.9|33701.9|15
1726602600000|2024-09-17 19:50:00|33729.4|33714.4|33731.9|33716.9|33739.4|33724.4|33714.4|33699.4|801
1726602900000|2024-09-17 19:55:00|33729.4|33714.4|33736.9|33721.9|33739.4|33724.4|33726.9|33711.9|45
1726603200000|2024-09-17 20:00:00|33754.1|33714.1|33773.1|33733.1|33777.3|33737.3|33754.1|33714.1|0
1726603500000|2024-09-17 20:05:00|33773|33733|33768.2|33728.2|33775.9|33735.9|33764|33724|0
1726603800000|2024-09-17 20:10:00|33768.3|33728.3|33771.7|33731.7|33772.4|33732.4|33765.4|33725.4|0
1726604100000|2024-09-17 20:15:00|33772.4|33732.4|33789.1|33749.1|33789.1|33749.1|33772.4|33732.4|0
1726604400000|2024-09-17 20:20:00|33789.8|33749.8|33784.9|33744.9|33790.5|33750.5|33784.2|33744.2|0
1726604700000|2024-09-17 20:25:00|33785.6|33745.6|33787.7|33747.7|33793.9|33753.9|33785.6|33745.6|0
1726605000000|2024-09-17 20:30:00|33789.1|33749.1|33784.9|33744.9|33793.9|33753.9|33784.9|33744.9|0
1726605300000|2024-09-17 20:35:00|33786.3|33746.3|33778.7|33738.7|33786.3|33746.3|33778.7|33738.7|0
1726605600000|2024-09-17 20:40:00|33779.3|33739.3|33783.5|33743.5|33783.5|33743.5|33777.3|33737.3|0
1726605900000|2024-09-17 20:45:00|33781.4|33741.4|33774.5|33734.5|33783.5|33743.5|33774.5|33734.5|0
1726606200000|2024-09-17 20:50:00|33774.4|33734.4|33773.1|33733.1|33775.2|33735.2|33768.2|33728.2|0
1726606500000|2024-09-17 20:55:00|33773|33733|33766.1|33726.1|33773.1|33733.1|33764.7|33724.7|0
1726606800000|2024-09-17 21:00:00|33766.2|33726.2|33766.8|33726.8|33768.2|33728.2|33764.8|33724.8|0
1726607100000|2024-09-17 21:05:00|33766.1|33726.1|33762.7|33722.7|33766.8|33726.8|33760.6|33720.6|0
1726607400000|2024-09-17 21:10:00|33762.6|33722.6|33766.2|33726.2|33766.2|33726.2|33760.6|33720.6|0
1726607700000|2024-09-17 21:15:00|33766.9|33726.9|33766.9|33726.9|33766.9|33726.9|33766.9|33726.9|0
1726608300000|2024-09-17 21:25:00|33766.8|33726.8|33765.5|33725.5|33766.8|33726.8|33765.5|33725.5|0
1726608600000|2024-09-17 21:30:00|33766.9|33726.9|33767.6|33727.6|33769.6|33729.6|33766.9|33726.9|0
1726608900000|2024-09-17 21:35:00|33768.9|33728.9|33768.3|33728.3|33769.6|33729.6|33768.2|33728.2|0
1726609200000|2024-09-17 21:40:00|33768.2|33728.2|33767.5|33727.5|33768.2|33728.2|33767.5|33727.5|0
1726609500000|2024-09-17 21:45:00|33767.6|33727.6|33767.5|33727.5|33768.2|33728.2|33767.5|33727.5|0
1726609800000|2024-09-17 21:50:00|33766.8|33726.8|33766.9|33726.9|33767.6|33727.6|33766.8|33726.8|0
1726610100000|2024-09-17 21:55:00|33766.8|33726.8|33766.2|33726.2|33766.9|33726.9|33766.2|33726.2|0
1726610400000|2024-09-17 22:00:00|33766.3|33726.3|33766.2|33726.2|33773.8|33733.8|33762|33722|0
1726610700000|2024-09-17 22:05:00|33766.9|33726.9|33763.4|33723.4|33768.9|33728.9|33761.3|33721.3|0
1726611000000|2024-09-17 22:10:00|33764.8|33724.8|33775.9|33735.9|33776.6|33736.6|33763.4|33723.4|0
1726611300000|2024-09-17 22:15:00|33776.6|33736.6|33775.2|33735.2|33776.6|33736.6|33771.7|33731.7|0
1726611600000|2024-09-17 22:20:00|33775.9|33735.9|33780.8|33740.8|33782.2|33742.2|33773.1|33733.1|0
1726611900000|2024-09-17 22:25:00|33780.7|33740.7|33778|33738|33780.7|33740.7|33776.6|33736.6|0
1726612200000|2024-09-17 22:30:00|33777.9|33737.9|33779.4|33739.4|33780.8|33740.8|33777.3|33737.3|0
1726612500000|2024-09-17 22:35:00|33779.3|33739.3|33770.3|33730.3|33779.3|33739.3|33770.3|33730.3|0
1726612800000|2024-09-17 22:40:00|33769.6|33729.6|33771.7|33731.7|33775.2|33735.2|33767.5|33727.5|0
1726613100000|2024-09-17 22:45:00|33771|33731|33775.2|33735.2|33775.2|33735.2|33770.3|33730.3|0
1726613400000|2024-09-17 22:50:00|33775.9|33735.9|33776.6|33736.6|33780.8|33740.8|33775.2|33735.2|0
1726613700000|2024-09-17 22:55:00|33776.5|33736.5|33771.7|33731.7|33776.6|33736.6|33767.5|33727.5|0
1726614000000|2024-09-17 23:00:00|33771.8|33731.8|33771.7|33731.7|33775.2|33735.2|33768.9|33728.9|0
1726614300000|2024-09-17 23:05:00|33771.8|33731.8|33766.2|33726.2|33773.1|33733.1|33764.8|33724.8|0
1726614600000|2024-09-17 23:10:00|33766.9|33726.9|33770.3|33730.3|33770.3|33730.3|33763.4|33723.4|0
1726614900000|2024-09-17 23:15:00|33768.9|33728.9|33776.6|33736.6|33778|33738|33768.9|33728.9|0
1726615200000|2024-09-17 23:20:00|33776.5|33736.5|33771.7|33731.7|33776.6|33736.6|33771.7|33731.7|0
1726615500000|2024-09-17 23:25:00|33771.8|33731.8|33773.1|33733.1|33779.4|33739.4|33771.8|33731.8|0
1726615800000|2024-09-17 23:30:00|33773.8|33733.8|33775.2|33735.2|33775.9|33735.9|33773.1|33733.1|0
1726616100000|2024-09-17 23:35:00|33775.9|33735.9|33791.2|33751.2|33791.2|33751.2|33775.9|33735.9|0
1726616400000|2024-09-17 23:40:00|33790.5|33750.5|33791.2|33751.2|33792.6|33752.6|33789.8|33749.8|0
1726616700000|2024-09-17 23:45:00|33791.9|33751.9|33792.6|33752.6|33792.6|33752.6|33788.4|33748.4|0
1726617000000|2024-09-17 23:50:00|33791.9|33751.9|33794|33754|33797.4|33757.4|33788.4|33748.4|0
1726617300000|2024-09-17 23:55:00|33795.4|33755.4|33792.6|33752.6|33795.4|33755.4|33792.6|33752.6|0
1726617600000|2024-09-18 00:00:00|33792.7|33752.7|33788.4|33748.4|33798.1|33758.1|33787.7|33747.7|0
1726617900000|2024-09-18 00:05:00|33789.1|33749.1|33782.2|33742.2|33791.2|33751.2|33779.4|33739.4|0
1726618200000|2024-09-18 00:10:00|33782.1|33742.1|33787|33747|33789.8|33749.8|33779.4|33739.4|0
1726618500000|2024-09-18 00:15:00|33787.7|33747.7|33812|33772|33812|33772|33778.2|33738.2|0
1726618800000|2024-09-18 00:20:00|33805.3|33765.3|33791|33751|33811.4|33771.4|33791|33751|0
1726619100000|2024-09-18 00:25:00|33791.1|33751.1|33804.6|33764.6|33804.7|33764.7|33791.1|33751.1|0
1726619400000|2024-09-18 00:30:00|33804.7|33764.7|33804.6|33764.6|33804.7|33764.7|33804.6|33764.6|0
1726619700000|2024-09-18 00:35:00|33804.7|33764.7|33804.5|33764.5|33804.7|33764.7|33797.7|33757.7|0
1726620000000|2024-09-18 00:40:00|33804.4|33764.4|33811.3|33771.3|33811.3|33771.3|33797.6|33757.6|0
1726620300000|2024-09-18 00:45:00|33818|33778|33818.1|33778.1|33818.1|33778.1|33811.3|33771.3|0
1726620600000|2024-09-18 00:50:00|33818|33778|33804.5|33764.5|33818.1|33778.1|33804.5|33764.5|0
1726620900000|2024-09-18 00:55:00|33807.9|33767.9|33804.5|33764.5|33818.1|33778.1|33804.5|33764.5|0
1726621200000|2024-09-18 01:00:00|33804.4|33764.4|33784.2|33744.2|33804.4|33764.4|33784.2|33744.2|0
1726621500000|2024-09-18 01:05:00|33784.3|33744.3|33798|33758|33798|33758|33777.4|33737.4|0
1726621800000|2024-09-18 01:10:00|33797.9|33757.9|33770.8|33730.8|33798|33758|33770.8|33730.8|0
1726622100000|2024-09-18 01:15:00|33770.9|33730.9|33777.7|33737.7|33777.7|33737.7|33764|33724|0
1726622400000|2024-09-18 01:20:00|33777.6|33737.6|33777.8|33737.8|33781.1|33741.1|33770.9|33730.9|0
1726622700000|2024-09-18 01:25:00|33777.9|33737.9|33791.3|33751.3|33791.4|33751.4|33777.9|33737.9|0
1726623000000|2024-09-18 01:30:00|33784.5|33744.5|33797.9|33757.9|33797.9|33757.9|33784.4|33744.4|0
1726623300000|2024-09-18 01:35:00|33791.2|33751.2|33798|33758|33798|33758|33791.1|33751.1|0
1726623600000|2024-09-18 01:40:00|33798.1|33758.1|33791.1|33751.1|33798.1|33758.1|33791.1|33751.1|0
1726623900000|2024-09-18 01:45:00|33791.2|33751.2|33811.5|33771.5|33811.5|33771.5|33791.1|33751.1|0
1726624200000|2024-09-18 01:50:00|33808.2|33768.2|33791.3|33751.3|33811.8|33771.8|33791.3|33751.3|0
1726624500000|2024-09-18 01:55:00|33794.7|33754.7|33804.9|33764.9|33805|33765|33791.2|33751.2|0
1726624800000|2024-09-18 02:00:00|33805|33765|33818.5|33778.5|33818.5|33778.5|33801.6|33761.6|0
1726625100000|2024-09-18 02:05:00|33818.6|33778.6|33811.7|33771.7|33818.6|33778.6|33804.9|33764.9|0
1726625400000|2024-09-18 02:10:00|33811.8|33771.8|33811.7|33771.7|33811.8|33771.8|33811.6|33771.6|0
1726625700000|2024-09-18 02:15:00|33811.8|33771.8|33811.7|33771.7|33811.8|33771.8|33804.9|33764.9|0
1726626000000|2024-09-18 02:20:00|33811.6|33771.6|33808.3|33768.3|33811.7|33771.7|33804.9|33764.9|0
1726626300000|2024-09-18 02:25:00|33811.6|33771.6|33818.5|33778.5|33818.5|33778.5|33811.6|33771.6|0
1726626600000|2024-09-18 02:30:00|33825.2|33785.2|33818.4|33778.4|33825.3|33785.3|33818.4|33778.4|0
1726626900000|2024-09-18 02:35:00|33818.5|33778.5|33815|33775|33818.5|33778.5|33811.6|33771.6|0
1726627200000|2024-09-18 02:40:00|33811.6|33771.6|33811.6|33771.6|33818.4|33778.4|33811.5|33771.5|0
1726627500000|2024-09-18 02:45:00|33811.5|33771.5|33804.9|33764.9|33811.5|33771.5|33804.8|33764.8|0
1726627800000|2024-09-18 02:50:00|33805|33765|33804.9|33764.9|33805|33765|33798.1|33758.1|0
1726628100000|2024-09-18 02:55:00|33805|33765|33805|33765|33805|33765|33798.1|33758.1|0
1726628400000|2024-09-18 03:00:00|33804.9|33764.9|33798.1|33758.1|33804.9|33764.9|33798.1|33758.1|0
1726628700000|2024-09-18 03:05:00|33798.2|33758.2|33791.4|33751.4|33798.2|33758.2|33791.4|33751.4|0
1726629000000|2024-09-18 03:10:00|33794.7|33754.7|33784.4|33744.4|33798.1|33758.1|33784.4|33744.4|0
1726629300000|2024-09-18 03:15:00|33784.5|33744.5|33791.2|33751.2|33791.3|33751.3|33784.4|33744.4|0
1726629600000|2024-09-18 03:20:00|33791.3|33751.3|33797.9|33757.9|33798|33758|33787.8|33747.8|0
1726629900000|2024-09-18 03:25:00|33794.5|33754.5|33808.2|33768.2|33808.2|33768.2|33791.2|33751.2|0
1726630200000|2024-09-18 03:30:00|33804.8|33764.8|33784.2|33744.2|33804.8|33764.8|33784.1|33744.1|0
1726630500000|2024-09-18 03:35:00|33784.1|33744.1|33797.8|33757.8|33797.8|33757.8|33784.1|33744.1|0
1726630800000|2024-09-18 03:40:00|33797.7|33757.7|33804.6|33764.6|33804.7|33764.7|33797.7|33757.7|0
1726631100000|2024-09-18 03:45:00|33801.2|33761.2|33790.9|33750.9|33804.6|33764.6|33790.8|33750.8|0
1726631400000|2024-09-18 03:50:00|33790.8|33750.8|33794.3|33754.3|33797.7|33757.7|33790.8|33750.8|0
1726631700000|2024-09-18 03:55:00|33790.9|33750.9|33777.2|33737.2|33794.3|33754.3|33777.1|33737.1|0
1726632000000|2024-09-18 04:00:00|33777.3|33737.3|33777.1|33737.1|33780.7|33740.7|33777.1|33737.1|0
1726632300000|2024-09-18 04:05:00|33770.4|33730.4|33790.9|33750.9|33791|33751|33770.4|33730.4|0
1726632600000|2024-09-18 04:10:00|33787.6|33747.6|33784.3|33744.3|33790.9|33750.9|33777.4|33737.4|0
1726632900000|2024-09-18 04:15:00|33777.5|33737.5|33784.3|33744.3|33784.3|33744.3|33777.4|33737.4|0
1726633200000|2024-09-18 04:20:00|33784.4|33744.4|33791.2|33751.2|33791.3|33751.3|33784.3|33744.3|0
1726633500000|2024-09-18 04:25:00|33787.9|33747.9|33791.1|33751.1|33791.3|33751.3|33784.4|33744.4|0
1726633800000|2024-09-18 04:30:00|33791|33751|33770.5|33730.5|33791.1|33751.1|33770.4|33730.4|0
1726634100000|2024-09-18 04:35:00|33770.6|33730.6|33770.6|33730.6|33770.6|33730.6|33763.8|33723.8|0
1726634400000|2024-09-18 04:40:00|33774|33734|33770.6|33730.6|33777.3|33737.3|33767.2|33727.2|0
1726634700000|2024-09-18 04:45:00|33770.7|33730.7|33770.6|33730.6|33770.7|33730.7|33763.8|33723.8|0
1726635000000|2024-09-18 04:50:00|33763.9|33723.9|33757.1|33717.1|33763.9|33723.9|33757|33717|0
1726635300000|2024-09-18 04:55:00|33763.8|33723.8|33763.8|33723.8|33763.8|33723.8|33750.1|33710.1|0
1726635600000|2024-09-18 05:00:00|33760.4|33720.4|33757|33717|33763.8|33723.8|33756.9|33716.9|0
1726635900000|2024-09-18 05:05:00|33757.1|33717.1|33750.3|33710.3|33763.8|33723.8|33750.2|33710.2|0
1726636200000|2024-09-18 05:10:00|33753.7|33713.7|33757.2|33717.2|33763.9|33723.9|33750.3|33710.3|0
1726636500000|2024-09-18 05:15:00|33757.1|33717.1|33750.3|33710.3|33757.2|33717.2|33743.5|33703.5|0
1726636800000|2024-09-18 05:20:00|33750.2|33710.2|33757.3|33717.3|33757.3|33717.3|33750.2|33710.2|0
1726637100000|2024-09-18 05:25:00|33757.4|33717.4|33764|33724|33770.8|33730.8|33757.4|33717.4|0
1726637400000|2024-09-18 05:30:00|33763.9|33723.9|33750.2|33710.2|33763.9|33723.9|33743.3|33703.3|0
1726637700000|2024-09-18 05:35:00|33750.3|33710.3|33757.1|33717.1|33763.9|33723.9|33750.3|33710.3|0
1726638000000|2024-09-18 05:40:00|33757|33717|33770.7|33730.7|33770.7|33730.7|33757|33717|0
1726638300000|2024-09-18 05:45:00|33777.4|33737.4|33777.6|33737.6|33777.6|33737.6|33777.4|33737.4|0
1726638600000|2024-09-18 05:50:00|33777.5|33737.5|33791.1|33751.1|33804.6|33764.6|33777.5|33737.5|0
1726638900000|2024-09-18 05:55:00|33791.2|33751.2|33791.2|33751.2|33804.7|33764.7|33791.2|33751.2|0
1726639200000|2024-09-18 06:00:00|33775.4|33760.4|33795.4|33780.4|33807.9|33792.9|33770.4|33755.4|32
1726639500000|2024-09-18 06:05:00|33792.9|33777.9|33792.9|33777.9|33800.4|33785.4|33785.4|33770.4|29
1726639800000|2024-09-18 06:10:00|33787.9|33772.9|33782.9|33767.9|33792.9|33777.9|33777.9|33762.9|22
1726640100000|2024-09-18 06:15:00|33785.4|33770.4|33787.9|33772.9|33790.4|33775.4|33780.4|33765.4|15
1726640400000|2024-09-18 06:20:00|33785.4|33770.4|33772.9|33757.9|33785.4|33770.4|33772.9|33757.9|4
1726640700000|2024-09-18 06:25:00|33770.4|33755.4|33770.4|33755.4|33772.9|33757.9|33755.4|33740.4|50
1726641000000|2024-09-18 06:30:00|33767.9|33752.9|33757.9|33742.9|33770.4|33755.4|33750.4|33735.4|12
1726641300000|2024-09-18 06:35:00|33760.4|33745.4|33755.4|33740.4|33765.4|33750.4|33742.9|33727.9|12
1726641600000|2024-09-18 06:40:00|33757.9|33742.9|33750.4|33735.4|33762.9|33747.9|33747.9|33732.9|18
1726641900000|2024-09-18 06:45:00|33747.9|33732.9|33755.4|33740.4|33755.4|33740.4|33745.4|33730.4|1
1726642200000|2024-09-18 06:50:00|33757.9|33742.9|33770.4|33755.4|33775.4|33760.4|33750.4|33735.4|10
1726642500000|2024-09-18 06:55:00|33767.9|33752.9|33750.4|33735.4|33780.4|33765.4|33740.4|33725.4|59
1726642800000|2024-09-18 07:00:00|33765.4|33750.4|33812.9|33797.9|33827.9|33812.9|33757.9|33742.9|501
1726643100000|2024-09-18 07:05:00|33810.4|33795.4|33832.9|33817.9|33850.4|33835.4|33807.9|33792.9|302
1726643400000|2024-09-18 07:10:00|33830.4|33815.4|33820.4|33805.4|33850.4|33835.4|33802.9|33787.9|265
1726643700000|2024-09-18 07:15:00|33822.9|33807.9|33795.4|33780.4|33825.4|33810.4|33785.4|33770.4|225
1726644000000|2024-09-18 07:20:00|33797.9|33782.9|33757.9|33742.9|33797.9|33782.9|33752.9|33737.9|353
1726644300000|2024-09-18 07:25:00|33760.4|33745.4|33767.9|33752.9|33780.4|33765.4|33752.9|33737.9|222
1726644600000|2024-09-18 07:30:00|33770.4|33755.4|33787.9|33772.9|33800.4|33785.4|33767.9|33752.9|269
1726644900000|2024-09-18 07:35:00|33792.9|33777.9|33792.9|33777.9|33797.9|33782.9|33780.4|33765.4|205
1726645200000|2024-09-18 07:40:00|33798.7|33783.7|33808.7|33793.7|33818.7|33803.7|33788.7|33773.7|1130
1726645500000|2024-09-18 07:45:00|33806.2|33791.2|33813.7|33798.7|33813.7|33798.7|33788.7|33773.7|698
1726645800000|2024-09-18 07:50:00|33808.7|33793.7|33806.2|33791.2|33818.7|33803.7|33801.2|33786.2|255
1726646100000|2024-09-18 07:55:00|33803.7|33788.7|33796.2|33781.2|33823.7|33808.7|33796.2|33781.2|211
1726646400000|2024-09-18 08:00:00|33793.7|33778.7|33808.7|33793.7|33818.7|33803.7|33793.7|33778.7|115
1726646700000|2024-09-18 08:05:00|33806.2|33791.2|33793.7|33778.7|33808.7|33793.7|33783.7|33768.7|386
1726647000000|2024-09-18 08:10:00|33791.2|33776.2|33773.7|33758.7|33796.2|33781.2|33763.7|33748.7|180
1726647300000|2024-09-18 08:15:00|33771.2|33756.2|33791.2|33776.2|33803.7|33788.7|33768.7|33753.7|155
1726647600000|2024-09-18 08:20:00|33793.7|33778.7|33801.2|33786.2|33826.2|33811.2|33791.2|33776.2|3242
1726647900000|2024-09-18 08:25:00|33798.7|33783.7|33758.7|33743.7|33803.7|33788.7|33758.7|33743.7|172
1726648200000|2024-09-18 08:30:00|33753.7|33738.7|33776.2|33761.2|33776.2|33761.2|33748.7|33733.7|161
1726648500000|2024-09-18 08:35:00|33773.7|33758.7|33791.2|33776.2|33793.7|33778.7|33768.7|33753.7|554
1726648800000|2024-09-18 08:40:00|33788.7|33773.7|33786.2|33771.2|33803.7|33788.7|33773.7|33758.7|197
1726649100000|2024-09-18 08:45:00|33783.7|33768.7|33791.2|33776.2|33791.2|33776.2|33768.7|33753.7|275
1726649400000|2024-09-18 08:50:00|33793.7|33778.7|33798.7|33783.7|33808.7|33793.7|33783.7|33768.7|289
1726649700000|2024-09-18 08:55:00|33801.2|33786.2|33783.7|33768.7|33803.7|33788.7|33778.7|33763.7|96
1726650000000|2024-09-18 09:00:00|33781.2|33766.2|33756.2|33741.2|33781.2|33766.2|33753.7|33738.7|3647
1726650300000|2024-09-18 09:05:00|33753.7|33738.7|33768.7|33753.7|33773.7|33758.7|33751.2|33736.2|416
1726650600000|2024-09-18 09:10:00|33771.2|33756.2|33773.7|33758.7|33776.2|33761.2|33748.7|33733.7|209
1726650900000|2024-09-18 09:15:00|33771.2|33756.2|33753.7|33738.7|33773.7|33758.7|33748.7|33733.7|119
1726651200000|2024-09-18 09:20:00|33751.2|33736.2|33758.7|33743.7|33766.2|33751.2|33741.2|33726.2|624
1726651500000|2024-09-18 09:25:00|33756.2|33741.2|33768.7|33753.7|33778.7|33763.7|33753.7|33738.7|109
1726651800000|2024-09-18 09:30:00|33771.2|33756.2|33793.7|33778.7|33798.7|33783.7|33768.7|33753.7|124
1726652100000|2024-09-18 09:35:00|33798.7|33783.7|33796.2|33781.2|33803.7|33788.7|33791.2|33776.2|33
1726652400000|2024-09-18 09:40:00|33793.7|33778.7|33786.2|33771.2|33798.7|33783.7|33778.7|33763.7|630
1726652700000|2024-09-18 09:45:00|33788.7|33773.7|33793.7|33778.7|33796.2|33781.2|33773.7|33758.7|114
1726653000000|2024-09-18 09:50:00|33791.2|33776.2|33791.2|33776.2|33803.7|33788.7|33773.7|33758.7|49
1726653300000|2024-09-18 09:55:00|33788.7|33773.7|33796.2|33781.2|33801.2|33786.2|33781.2|33766.2|928
1726653600000|2024-09-18 10:00:00|33798.7|33783.7|33803.7|33788.7|33803.7|33788.7|33786.2|33771.2|119
1726653900000|2024-09-18 10:05:00|33801.2|33786.2|33781.2|33766.2|33806.2|33791.2|33781.2|33766.2|170
1726654200000|2024-09-18 10:10:00|33783.7|33768.7|33758.7|33743.7|33783.7|33768.7|33758.7|33743.7|116
1726654500000|2024-09-18 10:15:00|33763.7|33748.7|33778.7|33763.7|33781.2|33766.2|33761.2|33746.2|71
1726654800000|2024-09-18 10:20:00|33776.2|33761.2|33798.7|33783.7|33798.7|33783.7|33776.2|33761.2|136
1726655100000|2024-09-18 10:25:00|33801.2|33786.2|33803.7|33788.7|33813.7|33798.7|33798.7|33783.7|111
1726655400000|2024-09-18 10:30:00|33808.7|33793.7|33768.7|33753.7|33808.7|33793.7|33768.7|33753.7|126
1726655700000|2024-09-18 10:35:00|33771.2|33756.2|33771.2|33756.2|33783.7|33768.7|33768.7|33753.7|99
1726656000000|2024-09-18 10:40:00|33773.7|33758.7|33763.7|33748.7|33773.7|33758.7|33758.7|33743.7|60
1726656300000|2024-09-18 10:45:00|33768.7|33753.7|33753.7|33738.7|33773.7|33758.7|33748.7|33733.7|108
1726656600000|2024-09-18 10:50:00|33756.2|33741.2|33748.7|33733.7|33758.7|33743.7|33741.2|33726.2|143
1726656900000|2024-09-18 10:55:00|33746.2|33731.2|33741.2|33726.2|33751.2|33736.2|33736.2|33721.2|104
1726657200000|2024-09-18 11:00:00|33738.7|33723.7|33738.7|33723.7|33753.7|33738.7|33733.7|33718.7|669
1726657500000|2024-09-18 11:05:00|33736.2|33721.2|33733.7|33718.7|33743.7|33728.7|33728.7|33713.7|88
1726657800000|2024-09-18 11:10:00|33731.2|33716.2|33758.7|33743.7|33758.7|33743.7|33728.7|33713.7|64
1726658100000|2024-09-18 11:15:00|33756.2|33741.2|33778.7|33763.7|33783.7|33768.7|33756.2|33741.2|145
1726658400000|2024-09-18 11:20:00|33776.2|33761.2|33783.7|33768.7|33788.7|33773.7|33763.7|33748.7|153
1726658700000|2024-09-18 11:25:00|33786.2|33771.2|33763.7|33748.7|33788.7|33773.7|33761.2|33746.2|76
1726659000000|2024-09-18 11:30:00|33768.7|33753.7|33766.2|33751.2|33778.7|33763.7|33746.2|33731.2|91
1726659300000|2024-09-18 11:35:00|33763.7|33748.7|33771.2|33756.2|33773.7|33758.7|33756.2|33741.2|81
1726659600000|2024-09-18 11:40:00|33767.2|33752.2|33769.7|33754.7|33774.7|33759.7|33762.2|33747.2|90
1726659900000|2024-09-18 11:45:00|33772.2|33757.2|33789.7|33774.7|33792.2|33777.2|33769.7|33754.7|86
1726660200000|2024-09-18 11:50:00|33792.2|33777.2|33794.7|33779.7|33794.7|33779.7|33784.7|33769.7|124
1726660500000|2024-09-18 11:55:00|33792.2|33777.2|33777.2|33762.2|33794.7|33779.7|33777.2|33762.2|734
1726660800000|2024-09-18 12:00:00|33779.7|33764.7|33784.7|33769.7|33789.7|33774.7|33762.2|33747.2|135
1726661100000|2024-09-18 12:05:00|33787.2|33772.2|33797.2|33782.2|33799.7|33784.7|33779.7|33764.7|100
1726661400000|2024-09-18 12:10:00|33794.7|33779.7|33769.7|33754.7|33794.7|33779.7|33762.2|33747.2|109
1726661700000|2024-09-18 12:15:00|33767.2|33752.2|33772.2|33757.2|33777.2|33762.2|33762.2|33747.2|136
1726662000000|2024-09-18 12:20:00|33774.7|33759.7|33779.7|33764.7|33779.7|33764.7|33762.2|33747.2|101
1726662300000|2024-09-18 12:25:00|33782.2|33767.2|33779.7|33764.7|33782.2|33767.2|33767.2|33752.2|96
1726662600000|2024-09-18 12:30:00|33777.2|33762.2|33769.7|33754.7|33779.7|33764.7|33759.7|33744.7|766
1726662900000|2024-09-18 12:35:00|33772.2|33757.2|33789.7|33774.7|33794.7|33779.7|33769.7|33754.7|100
1726663200000|2024-09-18 12:40:00|33794.7|33779.7|33772.2|33757.2|33794.7|33779.7|33764.7|33749.7|151
1726663500000|2024-09-18 12:45:00|33774.7|33759.7|33762.2|33747.2|33779.7|33764.7|33749.7|33734.7|106
1726663800000|2024-09-18 12:50:00|33764.7|33749.7|33754.7|33739.7|33769.7|33754.7|33749.7|33734.7|86
1726664100000|2024-09-18 12:55:00|33759.7|33744.7|33744.7|33729.7|33759.7|33744.7|33742.2|33727.2|146
1726664400000|2024-09-18 13:00:00|33747.2|33732.2|33732.2|33717.2|33754.7|33739.7|33732.2|33717.2|115
1726664700000|2024-09-18 13:05:00|33729.7|33714.7|33727.2|33712.2|33742.2|33727.2|33714.7|33699.7|104
1726665000000|2024-09-18 13:10:00|33729.7|33714.7|33714.7|33699.7|33732.2|33717.2|33712.2|33697.2|87
1726665300000|2024-09-18 13:15:00|33719.7|33704.7|33719.7|33704.7|33729.7|33714.7|33709.7|33694.7|101
1726665600000|2024-09-18 13:20:00|33717.2|33702.2|33754.7|33739.7|33759.7|33744.7|33714.7|33699.7|143
1726665900000|2024-09-18 13:25:00|33752.2|33737.2|33749.7|33734.7|33764.7|33749.7|33747.2|33732.2|85
1726666200000|2024-09-18 13:30:00|33752.2|33737.2|33732.2|33717.2|33759.7|33744.7|33714.7|33699.7|458
1726666500000|2024-09-18 13:35:00|33734.7|33719.7|33722.2|33707.2|33737.2|33722.2|33709.7|33694.7|138
1726666800000|2024-09-18 13:40:00|33719.7|33704.7|33704.7|33689.7|33734.7|33719.7|33684.7|33669.7|739
1726667100000|2024-09-18 13:45:00|33707.2|33692.2|33704.7|33689.7|33719.7|33704.7|33697.2|33682.2|129
1726667400000|2024-09-18 13:50:00|33702.2|33687.2|33679.7|33664.7|33702.2|33687.2|33669.7|33654.7|215
1726667700000|2024-09-18 13:55:00|33682.2|33667.2|33672.2|33657.2|33694.7|33679.7|33657.2|33642.2|168
1726668000000|2024-09-18 14:00:00|33674.7|33659.7|33669.7|33654.7|33677.2|33662.2|33657.2|33642.2|285
1726668300000|2024-09-18 14:05:00|33672.2|33657.2|33649.7|33634.7|33677.2|33662.2|33634.7|33619.7|209
1726668600000|2024-09-18 14:10:00|33650.2|33635.2|33635.2|33620.2|33657.7|33642.7|33622.7|33607.7|358
1726668900000|2024-09-18 14:15:00|33632.7|33617.7|33630.2|33615.2|33652.7|33637.7|33612.7|33597.7|234
1726669200000|2024-09-18 14:20:00|33632.7|33617.7|33637.7|33622.7|33645.2|33630.2|33625.2|33610.2|203
1726669500000|2024-09-18 14:25:00|33635.2|33620.2|33677.7|33662.7|33682.7|33667.7|33625.2|33610.2|138
1726669800000|2024-09-18 14:30:00|33675.2|33660.2|33655.2|33640.2|33680.2|33665.2|33645.2|33630.2|147
1726670100000|2024-09-18 14:35:00|33657.7|33642.7|33680.2|33665.2|33690.2|33675.2|33657.7|33642.7|115
1726670400000|2024-09-18 14:40:00|33682.7|33667.7|33697.7|33682.7|33700.2|33685.2|33675.2|33660.2|101
1726670700000|2024-09-18 14:45:00|33700.2|33685.2|33705.2|33690.2|33705.2|33690.2|33687.7|33672.7|116
1726671000000|2024-09-18 14:50:00|33702.7|33687.7|33705.2|33690.2|33705.2|33690.2|33690.2|33675.2|846
1726671300000|2024-09-18 14:55:00|33702.7|33687.7|33677.7|33662.7|33705.2|33690.2|33665.2|33650.2|211
1726671600000|2024-09-18 15:00:00|33680.2|33665.2|33685.2|33670.2|33697.7|33682.7|33675.2|33660.2|96
1726671900000|2024-09-18 15:05:00|33682.7|33667.7|33670.2|33655.2|33695.2|33680.2|33655.2|33640.2|204
1726672200000|2024-09-18 15:10:00|33672.7|33657.7|33662.7|33647.7|33672.7|33657.7|33645.2|33630.2|147
1726672500000|2024-09-18 15:15:00|33660.2|33645.2|33672.7|33657.7|33675.2|33660.2|33650.2|33635.2|124
1726672800000|2024-09-18 15:20:00|33675.2|33660.2|33645.2|33630.2|33675.2|33660.2|33645.2|33630.2|187
1726673100000|2024-09-18 15:25:00|33647.7|33632.7|33645.2|33630.2|33655.2|33640.2|33640.2|33625.2|759
1726673400000|2024-09-18 15:30:00|33647.7|33632.7|33655.2|33640.2|33662.7|33647.7|33645.2|33630.2|726
1726673700000|2024-09-18 15:35:00|33657.7|33642.7|33652.7|33637.7|33665.2|33650.2|33650.2|33635.2|227
1726674000000|2024-09-18 15:40:00|33655.2|33640.2|33660.2|33645.2|33660.2|33645.2|33647.7|33632.7|39
1726674300000|2024-09-18 15:45:00|33662.7|33647.7|33647.7|33632.7|33665.2|33650.2|33627.7|33612.7|30
1726674600000|2024-09-18 15:50:00|33652.7|33627.7|33652.7|33632.7|33657.7|33637.7|33647.7|33622.7|17
1726674900000|2024-09-18 15:55:00|33657.7|33637.7|33627.7|33607.7|33662.7|33637.7|33627.7|33607.7|314
1726675200000|2024-09-18 16:00:00|33622.7|33602.7|33627.7|33602.7|33632.7|33612.7|33622.7|33597.7|416
1726675500000|2024-09-18 16:05:00|33622.7|33607.7|33632.7|33612.7|33642.7|33617.7|33622.7|33602.7|29
1726675800000|2024-09-18 16:10:00|33637.7|33617.7|33647.7|33627.7|33647.7|33627.7|33632.7|33612.7|3176
1726676100000|2024-09-18 16:15:00|33642.7|33622.7|33647.7|33627.7|33657.7|33632.7|33642.7|33622.7|19
1726676400000|2024-09-18 16:20:00|33652.7|33622.7|33642.7|33617.7|33652.7|33627.7|33642.7|33617.7|268
1726676700000|2024-09-18 16:25:00|33637.7|33622.7|33657.7|33637.7|33662.7|33637.7|33637.7|33617.7|537
1726677000000|2024-09-18 16:30:00|33662.7|33632.7|33662.7|33637.7|33667.7|33642.7|33657.7|33632.7|7
1726677300000|2024-09-18 16:35:00|33667.7|33642.7|33667.7|33642.7|33667.7|33647.7|33657.7|33637.7|8
1726677600000|2024-09-18 16:40:00|33662.7|33637.7|33672.7|33647.7|33672.7|33647.7|33657.7|33632.7|12
1726677900000|2024-09-18 16:45:00|33667.7|33642.7|33672.7|33647.7|33677.7|33657.7|33667.7|33642.7|0
1726678200000|2024-09-18 16:50:00|33677.7|33652.7|33682.7|33657.7|33682.7|33662.7|33672.7|33652.7|2
1726678500000|2024-09-18 16:55:00|33687.7|33662.7|33687.7|33667.7|33692.7|33667.7|33682.7|33657.7|1
1726678800000|2024-09-18 17:00:00|33692.7|33672.7|33697.7|33672.7|33702.7|33677.7|33687.7|33672.7|6
1726679100000|2024-09-18 17:05:00|33692.7|33667.7|33702.7|33677.7|33702.7|33682.7|33692.7|33667.7|9
1726679400000|2024-09-18 17:10:00|33707.7|33682.7|33707.7|33682.7|33707.7|33687.7|33702.7|33682.7|14
1726679700000|2024-09-18 17:15:00|33702.7|33687.7|33712.7|33687.7|33712.7|33692.7|33702.7|33682.7|9
1726680000000|2024-09-18 17:20:00|33717.7|33692.7|33702.7|33682.7|33717.7|33692.7|33697.7|33677.7|14
1726680300000|2024-09-18 17:25:00|33707.7|33687.7|33732.7|33707.7|33732.7|33707.7|33707.7|33687.7|12
1726680600000|2024-09-18 17:30:00|33727.7|33712.7|33742.7|33717.7|33742.7|33722.7|33727.7|33702.7|28
1726680900000|2024-09-18 17:35:00|33747.7|33722.7|33732.7|33712.7|33747.7|33727.7|33712.7|33692.7|47
1726681200000|2024-09-18 17:40:00|33737.7|33707.7|33737.7|33717.7|33737.7|33717.7|33727.7|33707.7|7
1726681500000|2024-09-18 17:45:00|33742.7|33722.7|33732.7|33712.7|33747.7|33727.7|33732.7|33707.7|12
1726681800000|2024-09-18 17:50:00|33727.7|33707.7|33727.7|33707.7|33732.7|33712.7|33712.7|33692.7|58
1726682100000|2024-09-18 17:55:00|33732.7|33712.7|33731.7|33703.7|33742.7|33722.7|33722.7|33702.7|68
1726682400000|2024-09-18 18:00:00|33729.2|33701.2|33822.7|33797.7|33927.7|33902.7|33709.2|33681.2|294
1726682700000|2024-09-18 18:05:00|33817.7|33792.7|33797.7|33777.7|33857.7|33837.7|33752.7|33727.7|195
1726683000000|2024-09-18 18:10:00|33802.7|33772.7|33772.7|33747.7|33817.7|33792.7|33737.7|33712.7|131
1726683300000|2024-09-18 18:15:00|33777.7|33752.7|33827.7|33802.7|33842.7|33817.7|33772.7|33747.7|88
1726683600000|2024-09-18 18:20:00|33822.7|33797.7|33832.7|33807.7|33847.7|33822.7|33802.7|33777.7|53
1726683900000|2024-09-18 18:25:00|33837.7|33812.7|33840.2|33825.2|33857.7|33832.7|33807.7|33782.7|119
1726684200000|2024-09-18 18:30:00|33842.7|33827.7|33882.7|33867.7|33887.7|33872.7|33832.7|33817.7|54
1726684500000|2024-09-18 18:35:00|33885.2|33870.2|33847.7|33832.7|33885.2|33870.2|33800.2|33785.2|88
1726684800000|2024-09-18 18:40:00|33845.2|33830.2|33785.2|33770.2|33852.7|33837.7|33772.7|33757.7|123
1726685100000|2024-09-18 18:45:00|33780.2|33765.2|33827.7|33812.7|33842.7|33827.7|33775.2|33760.2|81
1726685400000|2024-09-18 18:50:00|33825.2|33810.2|33847.7|33832.7|33867.7|33852.7|33820.2|33805.2|47
1726685700000|2024-09-18 18:55:00|33845.2|33830.2|33782.7|33767.7|33857.7|33842.7|33782.7|33767.7|54
1726686000000|2024-09-18 19:00:00|33777.7|33762.7|33767.7|33752.7|33787.7|33772.7|33737.7|33722.7|61
1726686300000|2024-09-18 19:05:00|33765.2|33750.2|33745.2|33730.2|33765.2|33750.2|33722.7|33707.7|47
1726686600000|2024-09-18 19:10:00|33740.2|33725.2|33805.2|33790.2|33812.7|33797.7|33727.7|33712.7|99
1726686900000|2024-09-18 19:15:00|33802.7|33787.7|33802.7|33787.7|33817.7|33802.7|33787.7|33772.7|38
1726687200000|2024-09-18 19:20:00|33800.2|33785.2|33772.7|33757.7|33807.7|33792.7|33715.2|33700.2|71
1726687500000|2024-09-18 19:25:00|33775.2|33760.2|33817.7|33802.7|33837.7|33822.7|33775.2|33760.2|125
1726687800000|2024-09-18 19:30:00|33820.2|33805.2|33767.7|33752.7|33832.7|33817.7|33760.2|33745.2|45
1726688100000|2024-09-18 19:35:00|33765.2|33750.2|33780.2|33765.2|33800.2|33785.2|33752.7|33737.7|31
1726688400000|2024-09-18 19:40:00|33777.7|33762.7|33722.7|33707.7|33782.7|33767.7|33722.7|33707.7|7
1726688700000|2024-09-18 19:45:00|33717.7|33702.7|33720.2|33705.2|33755.2|33740.2|33705.2|33690.2|11
1726689000000|2024-09-18 19:50:00|33722.7|33707.7|33740.2|33725.2|33752.7|33737.7|33715.2|33700.2|5
1726689300000|2024-09-18 19:55:00|33742.7|33727.7|33730.2|33715.2|33757.7|33742.7|33717.7|33702.7|31
1726689600000|2024-09-18 20:00:00|33737.7|33697.7|33779.6|33739.6|33782.4|33742.4|33726.3|33686.3|2553
1726689900000|2024-09-18 20:05:00|33781|33741|33812.1|33772.1|33822.5|33782.5|33776.8|33736.8|0
1726690200000|2024-09-18 20:10:00|33812.8|33772.8|33803.1|33763.1|33814.2|33774.2|33794.8|33754.8|0
1726690500000|2024-09-18 20:15:00|33803.2|33763.2|33831.5|33791.5|33835.6|33795.6|33799|33759|0
1726690800000|2024-09-18 20:20:00|33832.9|33792.9|33819.7|33779.7|33832.9|33792.9|33812.1|33772.1|0
1726691100000|2024-09-18 20:25:00|33819.8|33779.8|33814.9|33774.9|33825.3|33785.3|33809.3|33769.3|0
1726691400000|2024-09-18 20:30:00|33815.6|33775.6|33821.1|33781.1|33827.3|33787.3|33814.9|33774.9|0
1726691700000|2024-09-18 20:35:00|33821.8|33781.8|33810.7|33770.7|33831.5|33791.5|33810.7|33770.7|0
1726692000000|2024-09-18 20:40:00|33810.8|33770.8|33795.5|33755.5|33812.1|33772.1|33785.1|33745.1|0
1726692300000|2024-09-18 20:45:00|33795.6|33755.6|33804.5|33764.5|33804.5|33764.5|33783.1|33743.1|0
1726692600000|2024-09-18 20:50:00|33805.2|33765.2|33793.1|33753.1|33810.7|33770.7|33783.5|33743.5|0
1726692900000|2024-09-18 20:55:00|33793.2|33753.2|33797.3|33757.3|33802.8|33762.8|33786.2|33746.2|0
1726693200000|2024-09-18 21:00:00|33798|33758|33796.6|33756.6|33800.1|33760.1|33796.6|33756.6|0
1726693500000|2024-09-18 21:05:00|33796.5|33756.5|33800.7|33760.7|33803.5|33763.5|33793.8|33753.8|0
1726693800000|2024-09-18 21:10:00|33800.8|33760.8|33804.2|33764.2|33805.6|33765.6|33800.7|33760.7|0
1726694100000|2024-09-18 21:15:00|33804.9|33764.9|33804.2|33764.2|33804.9|33764.9|33802.8|33762.8|0
1726694400000|2024-09-18 21:20:00|33804.3|33764.3|33807|33767|33808.4|33768.4|33803.5|33763.5|0
1726694700000|2024-09-18 21:25:00|33810.4|33770.4|33808.3|33768.3|33811.1|33771.1|33806.9|33766.9|0
1726695000000|2024-09-18 21:30:00|33808.4|33768.4|33809|33769|33810.4|33770.4|33808.3|33768.3|0
1726695300000|2024-09-18 21:35:00|33808.3|33768.3|33809|33769|33809|33769|33805.5|33765.5|0
1726695600000|2024-09-18 21:40:00|33808.3|33768.3|33808.3|33768.3|33810.4|33770.4|33808.3|33768.3|0
1726695900000|2024-09-18 21:45:00|33807.6|33767.6|33809.7|33769.7|33814.5|33774.5|33807.6|33767.6|0
1726696200000|2024-09-18 21:50:00|33811.1|33771.1|33809|33769|33811.1|33771.1|33809|33769|0
1726696500000|2024-09-18 21:55:00|33808.3|33768.3|33813.1|33773.1|33813.8|33773.8|33807.6|33767.6|0
1726696800000|2024-09-18 22:00:00|33813|33773|33833.9|33793.9|33842.2|33802.2|33804.8|33764.8|0
1726697100000|2024-09-18 22:05:00|33833.2|33793.2|33823.5|33783.5|33837.4|33797.4|33818|33778|0
1726697400000|2024-09-18 22:10:00|33824.2|33784.2|33838.1|33798.1|33841.5|33801.5|33819.4|33779.4|0
1726697700000|2024-09-18 22:15:00|33839.4|33799.4|33857.4|33817.4|33858.1|33818.1|33839.4|33799.4|0
1726698000000|2024-09-18 22:20:00|33857.5|33817.5|33855.3|33815.3|33860.2|33820.2|33854|33814|0
1726698300000|2024-09-18 22:25:00|33854|33814|33863.6|33823.6|33870.6|33830.6|33852.6|33812.6|0
1726698600000|2024-09-18 22:30:00|33863.7|33823.7|33868.5|33828.5|33874|33834|33861.6|33821.6|0
1726698900000|2024-09-18 22:35:00|33869.2|33829.2|33870.6|33830.6|33871.9|33831.9|33866.4|33826.4|0
1726699200000|2024-09-18 22:40:00|33870.5|33830.5|33875.5|33835.5|33879.6|33839.6|33868.5|33828.5|0
1726699500000|2024-09-18 22:45:00|33874.1|33834.1|33864.4|33824.4|33877.6|33837.6|33861|33821|0
1726699800000|2024-09-18 22:50:00|33863.7|33823.7|33858.2|33818.2|33865.1|33825.1|33856.8|33816.8|0
1726700100000|2024-09-18 22:55:00|33858.9|33818.9|33858.2|33818.2|33862.3|33822.3|33847.8|33807.8|0
1726700400000|2024-09-18 23:00:00|33858.3|33818.3|33862.3|33822.3|33878.9|33838.9|33856.8|33816.8|0
1726700700000|2024-09-18 23:05:00|33862.4|33822.4|33867.2|33827.2|33870|33830|33859.6|33819.6|0
1726701000000|2024-09-18 23:10:00|33868.6|33828.6|33862.3|33822.3|33868.6|33828.6|33857.5|33817.5|0
1726701300000|2024-09-18 23:15:00|33861|33821|33847.8|33807.8|33862.3|33822.3|33844.4|33804.4|0
1726701600000|2024-09-18 23:20:00|33846.4|33806.4|33847.8|33807.8|33850.6|33810.6|33828.4|33788.4|0
1726701900000|2024-09-18 23:25:00|33847.9|33807.9|33822.7|33782.7|33849.2|33809.2|33819.2|33779.2|0
1726702200000|2024-09-18 23:30:00|33822.6|33782.6|33822.7|33782.7|33825.4|33785.4|33811.6|33771.6|0
1726702500000|2024-09-18 23:35:00|33822.6|33782.6|33836.5|33796.5|33838.6|33798.6|33817.8|33777.8|0
1726702800000|2024-09-18 23:40:00|33835.8|33795.8|33829.6|33789.6|33841.4|33801.4|33826.8|33786.8|0
1726703100000|2024-09-18 23:45:00|33828.9|33788.9|33840|33800|33840|33800|33826.8|33786.8|0
1726703400000|2024-09-18 23:50:00|33840.7|33800.7|33889.1|33849.1|33895.3|33855.3|33840|33800|0
1726703700000|2024-09-18 23:55:00|33888.4|33848.4|33940.3|33900.3|33961.2|33921.2|33887.7|33847.7|0
1726704000000|2024-09-19 00:00:00|33941.6|33901.6|33939.1|33899.1|34008.2|33968.2|33939|33899|0
1726704300000|2024-09-19 00:05:00|33940.4|33900.4|33914.1|33874.1|33948|33908|33903.1|33863.1|0
1726704600000|2024-09-19 00:10:00|33914.8|33874.8|33916.8|33876.8|33935.6|33895.6|33905.1|33865.1|0
1726704900000|2024-09-19 00:15:00|33915.5|33875.5|33923.2|33883.2|33950.2|33910.2|33905.1|33865.1|0
1726705200000|2024-09-19 00:20:00|33923.3|33883.3|33936.6|33896.6|33957.2|33917.2|33902.8|33862.8|0
1726705500000|2024-09-19 00:25:00|33939.9|33899.9|33943.4|33903.4|33991.2|33951.2|33936.5|33896.5|0
1726705800000|2024-09-19 00:30:00|33943.3|33903.3|33916|33876|33943.4|33903.4|33915.9|33875.9|0
1726706100000|2024-09-19 00:35:00|33909.3|33869.3|33888.2|33848.2|33916.1|33876.1|33874.7|33834.7|0
1726706400000|2024-09-19 00:40:00|33881.5|33841.5|33868.1|33828.1|33888.4|33848.4|33867.9|33827.9|0
1726706700000|2024-09-19 00:45:00|33868|33828|33868|33828|33884.9|33844.9|33861.1|33821.1|0
1726707000000|2024-09-19 00:50:00|33871.3|33831.3|33874.9|33834.9|33881.6|33841.6|33854.1|33814.1|0
1726707300000|2024-09-19 00:55:00|33878.2|33838.2|33861.1|33821.1|33881.7|33841.7|33850.6|33810.6|0
1726707600000|2024-09-19 01:00:00|33864.4|33824.4|33860.9|33820.9|33874.6|33834.6|33857.6|33817.6|0
1726707900000|2024-09-19 01:05:00|33861|33821|33871|33831|33874.5|33834.5|33857.4|33817.4|0
1726708200000|2024-09-19 01:10:00|33874.3|33834.3|33847.3|33807.3|33874.4|33834.4|33832.9|33792.9|0
1726708500000|2024-09-19 01:15:00|33847.2|33807.2|33854|33814|33867.8|33827.8|33847.1|33807.1|0
1726708800000|2024-09-19 01:20:00|33854.1|33814.1|33874.6|33834.6|33878|33838|33854|33814|0
1726709100000|2024-09-19 01:25:00|33874.5|33834.5|33860.5|33820.5|33881.4|33841.4|33850.4|33810.4|0
1726709400000|2024-09-19 01:30:00|33860.4|33820.4|33860|33820|33867|33827|33853|33813|0
1726709700000|2024-09-19 01:35:00|33859.9|33819.9|33894.5|33854.5|33894.6|33854.6|33853.2|33813.2|0
1726710000000|2024-09-19 01:40:00|33894.6|33854.6|33901.3|33861.3|33908.1|33868.1|33887.6|33847.6|0
1726710300000|2024-09-19 01:45:00|33901.2|33861.2|33921.6|33881.6|33921.6|33881.6|33901.2|33861.2|0
1726710600000|2024-09-19 01:50:00|33921.5|33881.5|33935.2|33895.2|33935.3|33895.3|33914.7|33874.7|0
1726710900000|2024-09-19 01:55:00|33935.1|33895.1|33955.9|33915.9|33955.9|33915.9|33921.7|33881.7|0
1726711200000|2024-09-19 02:00:00|33956|33916|33983.2|33943.2|33983.3|33943.3|33956|33916|0
1726711500000|2024-09-19 02:05:00|33979.8|33939.8|33983.4|33943.4|33983.4|33943.4|33952.7|33912.7|0
1726711800000|2024-09-19 02:10:00|33983.5|33943.5|33997.4|33957.4|34010.9|33970.9|33983.3|33943.3|0
1726712100000|2024-09-19 02:15:00|33997.5|33957.5|33997.6|33957.6|34011.2|33971.2|33997.4|33957.4|0
1726712400000|2024-09-19 02:20:00|33997.7|33957.7|33997.8|33957.8|34004.5|33964.5|33997.6|33957.6|0
1726712700000|2024-09-19 02:25:00|33997.9|33957.9|34004.8|33964.8|34004.8|33964.8|33997.8|33957.8|0
1726713000000|2024-09-19 02:30:00|34004.9|33964.9|34001.5|33961.5|34005|33965|33991.2|33951.2|0
1726713300000|2024-09-19 02:35:00|34001.4|33961.4|34012.1|33972.1|34032.7|33992.7|34001.4|33961.4|0
1726713600000|2024-09-19 02:40:00|34012.2|33972.2|34066.9|34026.9|34067.2|34027.2|34012.1|33972.1|0
1726713900000|2024-09-19 02:45:00|34066.8|34026.8|34053.1|34013.1|34073.7|34033.7|34039.6|33999.6|0
1726714200000|2024-09-19 02:50:00|34053.2|34013.2|34053.3|34013.3|34063.5|34023.5|34046.4|34006.4|0
1726714500000|2024-09-19 02:55:00|34056.6|34016.6|34039.8|33999.8|34060.4|34020.4|34039.8|33999.8|0
1726714800000|2024-09-19 03:00:00|34039.9|33999.9|34026.1|33986.1|34060.3|34020.3|34026|33986|0
1726715100000|2024-09-19 03:05:00|34026|33986|34032.8|33992.8|34039.6|33999.6|34022.6|33982.6|0
1726715400000|2024-09-19 03:10:00|34032.7|33992.7|34019.2|33979.2|34032.9|33992.9|34019.1|33979.1|0
1726715700000|2024-09-19 03:15:00|34019.1|33979.1|34025.9|33985.9|34032.8|33992.8|34005.3|33965.3|0
1726716000000|2024-09-19 03:20:00|34025.8|33985.8|34026.1|33986.1|34032.8|33992.8|34019.1|33979.1|0
1726716300000|2024-09-19 03:25:00|34026.2|33986.2|34033.1|33993.1|34039.9|33999.9|34026|33986|0
1726716600000|2024-09-19 03:30:00|34033.3|33993.3|34047.2|34007.2|34047.2|34007.2|34026.3|33986.3|0
1726716900000|2024-09-19 03:35:00|34047.1|34007.1|34040.3|34000.3|34061|34021|34033.5|33993.5|0
1726717200000|2024-09-19 03:40:00|34047|34007|34033.8|33993.8|34050.5|34010.5|34033.4|33993.4|0
1726717500000|2024-09-19 03:45:00|34033.9|33993.9|34054.2|34014.2|34054.2|34014.2|34027.1|33987.1|0
1726717800000|2024-09-19 03:50:00|34054.3|34014.3|34054.1|34014.1|34074.5|34034.5|34050.9|34010.9|0
1726718100000|2024-09-19 03:55:00|34054|34014|34081.1|34041.1|34081.3|34041.3|34047.2|34007.2|0
1726718400000|2024-09-19 04:00:00|34081.2|34041.2|34074.1|34034.1|34087.8|34047.8|34067.3|34027.3|0
1726718700000|2024-09-19 04:05:00|34070.7|34030.7|34087.8|34047.8|34087.8|34047.8|34067.3|34027.3|0
1726719000000|2024-09-19 04:10:00|34087.7|34047.7|34087.6|34047.6|34094.5|34054.5|34087.6|34047.6|0
1726719300000|2024-09-19 04:15:00|34090.9|34050.9|34081|34041|34091|34051|34074.2|34034.2|0
1726719600000|2024-09-19 04:20:00|34081.1|34041.1|34080.9|34040.9|34081.1|34041.1|34067.3|34027.3|0
1726719900000|2024-09-19 04:25:00|34081|34041|34077.4|34037.4|34087.7|34047.7|34077.3|34037.3|0
1726720200000|2024-09-19 04:30:00|34077.3|34037.3|34087.8|34047.8|34094.5|34054.5|34077.3|34037.3|0
1726720500000|2024-09-19 04:35:00|34084.5|34044.5|34074.2|34034.2|34088|34048|34074.1|34034.1|0
1726720800000|2024-09-19 04:40:00|34077.6|34037.6|34047.4|34007.4|34081|34041|34047.4|34007.4|0
1726721100000|2024-09-19 04:45:00|34047.3|34007.3|34060.8|34020.8|34061|34021|34047.3|34007.3|0
1726721400000|2024-09-19 04:50:00|34060.9|34020.9|34061.1|34021.1|34061.2|34021.2|34054.2|34014.2|0
1726721700000|2024-09-19 04:55:00|34061|34021|34061.1|34021.1|34061.2|34021.2|34054.4|34014.4|0
1726722000000|2024-09-19 05:00:00|34061.2|34021.2|34041|34001|34061.2|34021.2|34041|34001|0
1726722300000|2024-09-19 05:05:00|34037.6|33997.6|34027.4|33987.4|34047.9|34007.9|34020.6|33980.6|0
1726722600000|2024-09-19 05:10:00|34027.3|33987.3|34034.2|33994.2|34034.2|33994.2|34020.5|33980.5|0
1726722900000|2024-09-19 05:15:00|34037.5|33997.5|34034|33994|34047.7|34007.7|34034|33994|0
1726723200000|2024-09-19 05:20:00|34034.1|33994.1|34020.5|33980.5|34037.5|33997.5|34020.4|33980.4|0
1726723500000|2024-09-19 05:25:00|34020.4|33980.4|34013.9|33973.9|34020.6|33980.6|34006.8|33966.8|0
1726723800000|2024-09-19 05:30:00|34013.8|33973.8|34010.5|33970.5|34014|33974|34007|33967|0
1726724100000|2024-09-19 05:35:00|34007.2|33967.2|33990.3|33950.3|34007.2|33967.2|33986.9|33946.9|0
1726724400000|2024-09-19 05:40:00|33993.7|33953.7|34000.6|33960.6|34007.4|33967.4|33990.2|33950.2|0
1726724700000|2024-09-19 05:45:00|34000.7|33960.7|34007.3|33967.3|34007.4|33967.4|33976.6|33936.6|0
1726725000000|2024-09-19 05:50:00|34007.4|33967.4|34000.8|33960.8|34014.6|33974.6|34000.6|33960.6|0
1726725300000|2024-09-19 05:55:00|34000.9|33960.9|33987.8|33947.8|34014.5|33974.5|33987.7|33947.7|0
1726725600000|2024-09-19 06:00:00|33973.1|33958.1|33955.6|33940.6|33993.1|33978.1|33955.6|33940.6|27
1726725900000|2024-09-19 06:05:00|33958.1|33943.1|33945.6|33930.6|33970.6|33955.6|33935.6|33920.6|34
1726726200000|2024-09-19 06:10:00|33948.1|33933.1|33958.1|33943.1|33960.6|33945.6|33938.1|33923.1|17
1726726500000|2024-09-19 06:15:00|33955.6|33940.6|33965.6|33950.6|33968.1|33953.1|33950.6|33935.6|39
1726726800000|2024-09-19 06:20:00|33968.1|33953.1|34003.1|33988.1|34003.1|33988.1|33963.1|33948.1|11
1726727100000|2024-09-19 06:25:00|34005.6|33990.6|34018.1|34003.1|34028.1|34013.1|34003.1|33988.1|32
1726727400000|2024-09-19 06:30:00|34020.6|34005.6|34053.1|34038.1|34060.6|34045.6|34018.1|34003.1|72
1726727700000|2024-09-19 06:35:00|34050.6|34035.6|34048.1|34033.1|34065.6|34050.6|34045.6|34030.6|34
1726728000000|2024-09-19 06:40:00|34045.6|34030.6|34028.1|34013.1|34050.6|34035.6|34028.1|34013.1|1046
1726728300000|2024-09-19 06:45:00|34030.6|34015.6|34025.6|34010.6|34033.1|34018.1|34010.6|33995.6|37
1726728600000|2024-09-19 06:50:00|34028.1|34013.1|34033.1|34018.1|34035.6|34020.6|34023.1|34008.1|69
1726728900000|2024-09-19 06:55:00|34030.6|34015.6|34013.1|33998.1|34060.6|34045.6|34013.1|33998.1|87
1726729200000|2024-09-19 07:00:00|34025.6|34010.6|33983.1|33968.1|34033.1|34018.1|33983.1|33968.1|374
1726729500000|2024-09-19 07:05:00|33985.6|33970.6|33940.6|33925.6|33993.1|33978.1|33925.6|33910.6|330
1726729800000|2024-09-19 07:10:00|33943.1|33928.1|33950.6|33935.6|33973.1|33958.1|33938.1|33923.1|258
1726730100000|2024-09-19 07:15:00|33953.1|33938.1|33960.6|33945.6|33960.6|33945.6|33933.1|33918.1|402
1726730400000|2024-09-19 07:20:00|33963.1|33948.1|33980.6|33965.6|33985.6|33970.6|33955.6|33940.6|261
1726730700000|2024-09-19 07:25:00|33983.1|33968.1|33925.6|33910.6|33985.6|33970.6|33923.1|33908.1|303
1726731000000|2024-09-19 07:30:00|33920.6|33905.6|33910.6|33895.6|33925.6|33910.6|33880.6|33865.6|488
1726731300000|2024-09-19 07:35:00|33915.6|33900.6|33875.6|33860.6|33925.6|33910.6|33868.1|33853.1|274
1726731600000|2024-09-19 07:40:00|33874.3|33859.3|33854.3|33839.3|33889.3|33874.3|33836.8|33821.8|316
1726731900000|2024-09-19 07:45:00|33851.8|33836.8|33794.3|33779.3|33869.3|33854.3|33789.3|33774.3|239
1726732200000|2024-09-19 07:50:00|33796.8|33781.8|33824.3|33809.3|33824.3|33809.3|33776.8|33761.8|292
1726732500000|2024-09-19 07:55:00|33821.8|33806.8|33909.3|33894.3|33909.3|33894.3|33821.8|33806.8|398
1726732800000|2024-09-19 08:00:00|33906.8|33891.8|33861.8|33846.8|33909.3|33894.3|33859.3|33844.3|207
1726733100000|2024-09-19 08:05:00|33859.3|33844.3|33861.8|33846.8|33874.3|33859.3|33841.8|33826.8|589
1726733400000|2024-09-19 08:10:00|33859.3|33844.3|33926.8|33911.8|33934.3|33919.3|33859.3|33844.3|204
1726733700000|2024-09-19 08:15:00|33929.3|33914.3|33914.3|33899.3|33929.3|33914.3|33874.3|33859.3|218
1726734000000|2024-09-19 08:20:00|33916.8|33901.8|33919.3|33904.3|33924.3|33909.3|33901.8|33886.8|173
1726734300000|2024-09-19 08:25:00|33916.8|33901.8|33924.3|33909.3|33926.8|33911.8|33901.8|33886.8|103
1726734600000|2024-09-19 08:30:00|33921.8|33906.8|33919.3|33904.3|33949.3|33934.3|33909.3|33894.3|153
1726734900000|2024-09-19 08:35:00|33916.8|33901.8|33921.8|33906.8|33931.8|33916.8|33909.3|33894.3|139
1726735200000|2024-09-19 08:40:00|33924.3|33909.3|33909.3|33894.3|33941.8|33926.8|33906.8|33891.8|1265
1726735500000|2024-09-19 08:45:00|33911.8|33896.8|33904.3|33889.3|33911.8|33896.8|33889.3|33874.3|123
1726735800000|2024-09-19 08:50:00|33906.8|33891.8|33941.8|33926.8|33949.3|33934.3|33906.8|33891.8|1330
1726736100000|2024-09-19 08:55:00|33939.3|33924.3|33949.3|33934.3|33954.3|33939.3|33939.3|33924.3|167
1726736400000|2024-09-19 09:00:00|33951.8|33936.8|33984.3|33969.3|33989.3|33974.3|33944.3|33929.3|296
1726736700000|2024-09-19 09:05:00|33986.8|33971.8|33974.3|33959.3|33989.3|33974.3|33961.8|33946.8|309
1726737000000|2024-09-19 09:10:00|33976.8|33961.8|33981.8|33966.8|33991.8|33976.8|33969.3|33954.3|149
1726737300000|2024-09-19 09:15:00|33984.3|33969.3|33989.3|33974.3|34006.8|33991.8|33971.8|33956.8|162
1726737600000|2024-09-19 09:20:00|33991.8|33976.8|34011.8|33996.8|34019.3|34004.3|33991.8|33976.8|159
1726737900000|2024-09-19 09:25:00|34014.3|33999.3|34026.8|34011.8|34036.8|34021.8|34004.3|33989.3|119
1726738200000|2024-09-19 09:30:00|34029.3|34014.3|34039.3|34024.3|34044.3|34029.3|34019.3|34004.3|160
1726738500000|2024-09-19 09:35:00|34036.8|34021.8|34036.8|34021.8|34054.3|34039.3|34036.8|34021.8|113
1726738800000|2024-09-19 09:40:00|34039.3|34024.3|34016.8|34001.8|34039.3|34024.3|34004.3|33989.3|103
1726739100000|2024-09-19 09:45:00|34014.3|33999.3|34019.3|34004.3|34019.3|34004.3|33996.8|33981.8|139
1726739400000|2024-09-19 09:50:00|34016.8|34001.8|34006.8|33991.8|34024.3|34009.3|34001.8|33986.8|5205
1726739700000|2024-09-19 09:55:00|34009.3|33994.3|33991.8|33976.8|34016.8|34001.8|33986.8|33971.8|380
1726740000000|2024-09-19 10:00:00|33989.3|33974.3|33974.3|33959.3|34009.3|33994.3|33971.8|33956.8|117
1726740300000|2024-09-19 10:05:00|33976.8|33961.8|33979.3|33964.3|33996.8|33981.8|33969.3|33954.3|113
1726740600000|2024-09-19 10:10:00|33976.8|33961.8|33976.8|33961.8|33984.3|33969.3|33964.3|33949.3|105
1726740900000|2024-09-19 10:15:00|33974.3|33959.3|33979.3|33964.3|33984.3|33969.3|33964.3|33949.3|114
1726741200000|2024-09-19 10:20:00|33981.8|33966.8|33979.3|33964.3|33989.3|33974.3|33974.3|33959.3|304
1726741500000|2024-09-19 10:25:00|33981.8|33966.8|33971.8|33956.8|33989.3|33974.3|33951.8|33936.8|172
1726741800000|2024-09-19 10:30:00|33974.3|33959.3|34004.3|33989.3|34009.3|33994.3|33974.3|33959.3|219
1726742100000|2024-09-19 10:35:00|34009.3|33994.3|33969.3|33954.3|34009.3|33994.3|33956.8|33941.8|239
1726742400000|2024-09-19 10:40:00|33966.8|33951.8|33944.3|33929.3|33971.8|33956.8|33924.3|33909.3|261
1726742700000|2024-09-19 10:45:00|33941.8|33926.8|33939.3|33924.3|33949.3|33934.3|33921.8|33906.8|139
1726743000000|2024-09-19 10:50:00|33941.8|33926.8|33961.8|33946.8|33961.8|33946.8|33934.3|33919.3|178
1726743300000|2024-09-19 10:55:00|33959.3|33944.3|33944.3|33929.3|33964.3|33949.3|33939.3|33924.3|58
1726743600000|2024-09-19 11:00:00|33946.8|33931.8|33956.8|33941.8|33971.8|33956.8|33934.3|33919.3|269
1726743900000|2024-09-19 11:05:00|33954.3|33939.3|33954.3|33939.3|33964.3|33949.3|33949.3|33934.3|115
1726744200000|2024-09-19 11:10:00|33951.8|33936.8|33946.8|33931.8|33986.8|33971.8|33946.8|33931.8|75
1726744500000|2024-09-19 11:15:00|33944.3|33929.3|33959.3|33944.3|33959.3|33944.3|33926.8|33911.8|114
1726744800000|2024-09-19 11:20:00|33956.8|33941.8|33969.3|33954.3|33976.8|33961.8|33954.3|33939.3|97
1726745100000|2024-09-19 11:25:00|33966.8|33951.8|33991.8|33976.8|33994.3|33979.3|33966.8|33951.8|86
1726745400000|2024-09-19 11:30:00|33989.3|33974.3|33991.8|33976.8|34001.8|33986.8|33979.3|33964.3|77
1726745700000|2024-09-19 11:35:00|33994.3|33979.3|33991.8|33976.8|33996.8|33981.8|33984.3|33969.3|77
1726746000000|2024-09-19 11:40:00|33989.8|33974.8|34009.8|33994.8|34027.3|34012.3|33989.8|33974.8|126
1726746300000|2024-09-19 11:45:00|34012.3|33997.3|33984.8|33969.8|34012.3|33997.3|33982.3|33967.3|86
1726746600000|2024-09-19 11:50:00|33987.3|33972.3|33994.8|33979.8|33999.8|33984.8|33982.3|33967.3|65
1726746900000|2024-09-19 11:55:00|33997.3|33982.3|34012.3|33997.3|34012.3|33997.3|33989.8|33974.8|299
1726747200000|2024-09-19 12:00:00|34014.8|33999.8|34007.3|33992.3|34022.3|34007.3|33989.8|33974.8|85
1726747500000|2024-09-19 12:05:00|34004.8|33989.8|34004.8|33989.8|34007.3|33992.3|33992.3|33977.3|118
1726747800000|2024-09-19 12:10:00|34002.3|33987.3|33994.8|33979.8|34009.8|33994.8|33987.3|33972.3|70
1726748100000|2024-09-19 12:15:00|33997.3|33982.3|34004.8|33989.8|34007.3|33992.3|33982.3|33967.3|82
1726748400000|2024-09-19 12:20:00|34002.3|33987.3|33982.3|33967.3|34007.3|33992.3|33977.3|33962.3|155
1726748700000|2024-09-19 12:25:00|33979.8|33964.8|33987.3|33972.3|33992.3|33977.3|33979.8|33964.8|80
1726749000000|2024-09-19 12:30:00|33989.8|33974.8|33994.8|33979.8|34014.8|33999.8|33979.8|33964.8|136
1726749300000|2024-09-19 12:35:00|33992.3|33977.3|33962.3|33947.3|33992.3|33977.3|33949.8|33934.8|123
1726749600000|2024-09-19 12:40:00|33964.8|33949.8|33969.8|33954.8|33972.3|33957.3|33954.8|33939.8|91
1726749900000|2024-09-19 12:45:00|33972.3|33957.3|33967.3|33952.3|33977.3|33962.3|33959.8|33944.8|82
1726750200000|2024-09-19 12:50:00|33969.8|33954.8|33957.3|33942.3|33982.3|33967.3|33954.8|33939.8|198
1726750500000|2024-09-19 12:55:00|33954.8|33939.8|33942.3|33927.3|33957.3|33942.3|33929.8|33914.8|120
1726750800000|2024-09-19 13:00:00|33947.3|33932.3|33957.3|33942.3|33962.3|33947.3|33909.8|33894.8|154
1726751100000|2024-09-19 13:05:00|33954.8|33939.8|33952.3|33937.3|33964.8|33949.8|33932.3|33917.3|273
1726751400000|2024-09-19 13:10:00|33949.8|33934.8|33957.3|33942.3|33967.3|33952.3|33947.3|33932.3|253
1726751700000|2024-09-19 13:15:00|33954.8|33939.8|33957.3|33942.3|33957.3|33942.3|33939.8|33924.8|219
1726752000000|2024-09-19 13:20:00|33954.8|33939.8|33957.3|33942.3|33964.8|33949.8|33949.8|33934.8|79
1726752300000|2024-09-19 13:25:00|33954.8|33939.8|33949.8|33934.8|33959.8|33944.8|33942.3|33927.3|844
1726752600000|2024-09-19 13:30:00|33952.3|33937.3|33927.3|33912.3|33972.3|33957.3|33924.8|33909.8|125
1726752900000|2024-09-19 13:35:00|33924.8|33909.8|33949.8|33934.8|33962.3|33947.3|33924.8|33909.8|265
1726753200000|2024-09-19 13:40:00|33952.3|33937.3|33899.8|33884.8|33954.8|33939.8|33897.3|33882.3|182
1726753500000|2024-09-19 13:45:00|33897.3|33882.3|33867.3|33852.3|33899.8|33884.8|33844.8|33829.8|234
1726753800000|2024-09-19 13:50:00|33869.8|33854.8|33874.8|33859.8|33882.3|33867.3|33827.3|33812.3|265
1726754100000|2024-09-19 13:55:00|33877.3|33862.3|33904.8|33889.8|33912.3|33897.3|33872.3|33857.3|177
1726754400000|2024-09-19 14:00:00|33907.3|33892.3|33907.3|33892.3|33932.3|33917.3|33899.8|33884.8|328
1726754700000|2024-09-19 14:05:00|33909.8|33894.8|33872.3|33857.3|33917.3|33902.3|33869.8|33854.8|224
1726755000000|2024-09-19 14:10:00|33877|33862|33909.5|33894.5|33927|33912|33869.5|33854.5|135
1726755300000|2024-09-19 14:15:00|33912|33897|33937|33922|33937|33922|33889.5|33874.5|140
1726755600000|2024-09-19 14:20:00|33934.5|33919.5|33932|33917|33937|33922|33914.5|33899.5|106
1726755900000|2024-09-19 14:25:00|33929.5|33914.5|33959.5|33944.5|33964.5|33949.5|33922|33907|291
1726756200000|2024-09-19 14:30:00|33962|33947|33964.5|33949.5|33972|33957|33942|33927|183
1726756500000|2024-09-19 14:35:00|33969.5|33954.5|33967|33952|33969.5|33954.5|33944.5|33929.5|173
1726756800000|2024-09-19 14:40:00|33964.5|33949.5|33952|33937|33964.5|33949.5|33939.5|33924.5|295
1726757100000|2024-09-19 14:45:00|33949.5|33934.5|33947|33932|33949.5|33934.5|33917|33902|148
1726757400000|2024-09-19 14:50:00|33949.5|33934.5|33929.5|33914.5|33957|33942|33929.5|33914.5|82
1726757700000|2024-09-19 14:55:00|33927|33912|33932|33917|33947|33932|33924.5|33909.5|331
1726758000000|2024-09-19 15:00:00|33934.5|33919.5|33969.5|33954.5|33979.5|33964.5|33934.5|33919.5|158
1726758300000|2024-09-19 15:05:00|33964.5|33949.5|33954.5|33939.5|33974.5|33959.5|33942|33927|102
1726758600000|2024-09-19 15:10:00|33957|33942|33979.5|33964.5|33982|33967|33949.5|33934.5|99
1726758900000|2024-09-19 15:15:00|33982|33967|34002|33987|34009.5|33994.5|33982|33967|141
1726759200000|2024-09-19 15:20:00|33999.5|33984.5|34019.5|34004.5|34019.5|34004.5|33994.5|33979.5|161
1726759500000|2024-09-19 15:25:00|34017|34002|34024.5|34009.5|34029.5|34014.5|34002|33987|204
1726759800000|2024-09-19 15:30:00|34027|34012|34044.5|34029.5|34044.5|34029.5|34009.5|33994.5|154
1726760100000|2024-09-19 15:35:00|34049.5|34034.5|34072|34057|34084.5|34069.5|34049.5|34034.5|250
1726760400000|2024-09-19 15:40:00|34074.5|34059.5|34054.5|34039.5|34074.5|34059.5|34052|34037|190
1726760700000|2024-09-19 15:45:00|34057|34042|34077|34062|34079.5|34064.5|34057|34042|129
1726761000000|2024-09-19 15:50:00|34079.5|34059.5|34069.5|34049.5|34084.5|34059.5|34069.5|34044.5|100
1726761300000|2024-09-19 15:55:00|34074.5|34054.5|34074.5|34054.5|34084.5|34059.5|34069.5|34044.5|20
1726761600000|2024-09-19 16:00:00|34079.5|34049.5|34089.5|34069.5|34089.5|34069.5|34079.5|34049.5|32
1726761900000|2024-09-19 16:05:00|34084.5|34064.5|34089.5|34069.5|34094.5|34069.5|34084.5|34064.5|23
1726762200000|2024-09-19 16:10:00|34094.5|34058|34084.5|34059.5|34094.5|34064.5|34074.5|34053|77
1726762500000|2024-09-19 16:15:00|34079.5|34064.5|34099.5|34079.5|34104.5|34084.5|34079.5|34059.5|32
1726762800000|2024-09-19 16:20:00|34094.5|34074.5|34089.5|34064.5|34094.5|34079.5|34088.5|34060.5|6
1726763100000|2024-09-19 16:25:00|34093.5|34065.5|34099.5|34079.5|34104.5|34084.5|34093.5|34065.5|87
1726763400000|2024-09-19 16:30:00|34098.5|34074.5|34103.5|34075.5|34104.5|34079.5|34094.5|34069.5|15
1726763700000|2024-09-19 16:35:00|34104.5|34079.5|34099.5|34079.5|34104.5|34079.5|34094.5|34074.5|5
1726764000000|2024-09-19 16:40:00|34094.5|34074.5|34104.5|34079.5|34104.5|34084.5|34094.5|34074.5|16
1726764300000|2024-09-19 16:45:00|34118.5|34084.5|34104.5|34079.5|34123.5|34095.5|34099.5|34079.5|44
1726764600000|2024-09-19 16:50:00|34099.5|34084.5|34104.5|34079.5|34104.5|34084.5|34094.5|34074.5|9
1726764900000|2024-09-19 16:55:00|34099.5|34069.5|34099.5|34074.5|34099.5|34074.5|34089.5|34064.5|8
1726765200000|2024-09-19 17:00:00|34098.5|34070.5|34094.5|34069.5|34099.5|34079.5|34094.5|34069.5|5
1726765500000|2024-09-19 17:05:00|34098.5|34070.5|34099.5|34079.5|34104.5|34084.5|34094.5|34069.5|13
1726765800000|2024-09-19 17:10:00|34104.5|34084.5|34094.5|34069.5|34109.5|34084.5|34084.5|34059.5|10
1726766100000|2024-09-19 17:15:00|34089.5|34064.5|34099.5|34074.5|34104.5|34084.5|34089.5|34064.5|23
1726766400000|2024-09-19 17:20:00|34103.5|34075.5|34094.5|34069.5|34104.5|34079.5|34093.5|34065.5|2
1726766700000|2024-09-19 17:25:00|34099.5|34074.5|34104.5|34079.5|34109.5|34084.5|34099.5|34074.5|3
1726767000000|2024-09-19 17:30:00|34108.5|34080.5|34109.5|34084.5|34114.5|34089.5|34104.5|34079.5|3
1726767300000|2024-09-19 17:35:00|34113.5|34085.5|34109.5|34084.5|34119.5|34094.5|34108.5|34080.5|10
1726767600000|2024-09-19 17:40:00|34113.5|34085.5|34129.5|34104.5|34129.5|34109.5|34113.5|34085.5|23
1726767900000|2024-09-19 17:45:00|34133.5|34109.5|34129.5|34104.5|34133.5|34109.5|34124.5|34104.5|6
1726768200000|2024-09-19 17:50:00|34128.5|34100.5|34134.5|34109.5|34134.5|34109.5|34124.5|34099.5|4
1726768500000|2024-09-19 17:55:00|34133.5|34105.5|34129.5|34104.5|34134.5|34109.5|34129.5|34104.5|7
1726768800000|2024-09-19 18:00:00|34124.5|34099.5|34129.5|34104.5|34129.5|34104.5|34124.5|34099.5|4
1726769100000|2024-09-19 18:05:00|34128.5|34100.5|34113.5|34085.5|34129.5|34104.5|34113.5|34085.5|8
1726769400000|2024-09-19 18:10:00|34109.5|34084.5|34109.5|34084.5|34113.5|34085.5|34108.5|34080.5|0
1726769700000|2024-09-19 18:15:00|34104.5|34079.5|34084.5|34059.5|34104.5|34079.5|34074.5|34050.5|12
1726770000000|2024-09-19 18:20:00|34089.5|34064.5|34094.5|34074.5|34103.5|34075.5|34084.5|34059.5|13
1726770300000|2024-09-19 18:25:00|34098.5|34069.5|34102|34087|34108.5|34087|34089.5|34064.5|9
1726770600000|2024-09-19 18:30:00|34104.5|34089.5|34097|34082|34107|34092|34094.5|34079.5|9
1726770900000|2024-09-19 18:35:00|34094.5|34079.5|34099.5|34084.5|34099.5|34084.5|34092|34077|2
1726771200000|2024-09-19 18:40:00|34102|34087|34104.5|34089.5|34107|34092|34099.5|34084.5|7
1726771500000|2024-09-19 18:45:00|34102|34087|34092|34077|34102|34087|34092|34077|1
1726771800000|2024-09-19 18:50:00|34089.5|34074.5|34092|34077|34092|34077|34077|34062|4
1726772100000|2024-09-19 18:55:00|34089.5|34074.5|34102|34087|34102|34087|34084.5|34069.5|0
1726772400000|2024-09-19 19:00:00|34099.5|34084.5|34099.5|34084.5|34102|34087|34089.5|34074.5|12
1726772700000|2024-09-19 19:05:00|34097|34082|34089.5|34074.5|34097|34082|34089.5|34074.5|2
1726773000000|2024-09-19 19:10:00|34094.5|34079.5|34062|34047|34094.5|34079.5|34062|34047|26
1726773300000|2024-09-19 19:15:00|34064.5|34049.5|34052|34037|34074.5|34059.5|34049.5|34034.5|29
1726773600000|2024-09-19 19:20:00|34049.5|34034.5|34067|34052|34067|34052|34037|34022|26
1726773900000|2024-09-19 19:25:00|34064.5|34049.5|34052|34037|34064.5|34049.5|34044.5|34029.5|6
1726774200000|2024-09-19 19:30:00|34049.5|34034.5|34039.5|34024.5|34049.5|34034.5|34037|34022|12
1726774500000|2024-09-19 19:35:00|34042|34027|34067|34052|34097|34082|34039.5|34024.5|58
1726774800000|2024-09-19 19:40:00|34069.5|34054.5|34052|34037|34072|34057|34052|34037|47
1726775100000|2024-09-19 19:45:00|34054.5|34039.5|34044.5|34029.5|34067|34052|34044.5|34029.5|33
1726775400000|2024-09-19 19:50:00|34042|34027|34009.5|33994.5|34057|34042|33997|33982|85
1726775700000|2024-09-19 19:55:00|34004.5|33989.5|34017|34002|34029.5|34014.5|33997|33982|46
1726776000000|2024-09-19 20:00:00|34039.1|33999.1|34015.5|33975.5|34039.1|33999.1|34015.5|33975.5|0
1726776300000|2024-09-19 20:05:00|34016.2|33976.2|34021.7|33981.7|34023|33983|34015.5|33975.5|0
1726776600000|2024-09-19 20:10:00|34021.6|33981.6|34005.3|33965.3|34021.6|33981.6|34003.9|33963.9|0
1726776900000|2024-09-19 20:15:00|34005.2|33965.2|34016.9|33976.9|34019.6|33979.6|34003.9|33963.9|0
1726777200000|2024-09-19 20:20:00|34016.8|33976.8|34019.6|33979.6|34024.4|33984.4|34012.8|33972.8|0
1726777500000|2024-09-19 20:25:00|34018.3|33978.3|34023|33983|34024.4|33984.4|34018.3|33978.3|0
1726777800000|2024-09-19 20:30:00|34022.3|33982.3|34023|33983|34025.8|33985.8|34021.7|33981.7|0
1726778100000|2024-09-19 20:35:00|34021.7|33981.7|34025.8|33985.8|34027.1|33987.1|34021.7|33981.7|0
1726778400000|2024-09-19 20:40:00|34027.1|33987.1|34027.1|33987.1|34027.1|33987.1|34025.1|33985.1|0
1726778700000|2024-09-19 20:45:00|34025.8|33985.8|34023|33983|34025.8|33985.8|34021.7|33981.7|0
1726779000000|2024-09-19 20:50:00|34021.7|33981.7|34014.1|33974.1|34023|33983|34012.8|33972.8|0
1726779300000|2024-09-19 20:55:00|34012.8|33972.8|34012.1|33972.1|34014.8|33974.8|34006.6|33966.6|0
1726779600000|2024-09-19 21:00:00|34011.4|33971.4|34012.1|33972.1|34012.1|33972.1|34008.7|33968.7|0
1726779900000|2024-09-19 21:05:00|34012.2|33972.2|34019.6|33979.6|34020.3|33980.3|34012.2|33972.2|0
1726780200000|2024-09-19 21:10:00|34019.5|33979.5|34016.9|33976.9|34019.6|33979.6|34015.5|33975.5|0
1726780500000|2024-09-19 21:15:00|34016.2|33976.2|34015.5|33975.5|34016.2|33976.2|34015.5|33975.5|0
1726780800000|2024-09-19 21:20:00|34015.6|33975.6|34016.2|33976.2|34016.9|33976.9|34015.5|33975.5|0
1726781100000|2024-09-19 21:25:00|34014.8|33974.8|34014.8|33974.8|34014.8|33974.8|34014.8|33974.8|0
1726781400000|2024-09-19 21:30:00|34014.9|33974.9|34015.5|33975.5|34017.6|33977.6|34014.9|33974.9|0
1726781700000|2024-09-19 21:35:00|34014.8|33974.8|34010.7|33970.7|34014.8|33974.8|34010.7|33970.7|0
1726782000000|2024-09-19 21:40:00|34010.8|33970.8|34014.2|33974.2|34014.8|33974.8|34010.8|33970.8|0
1726782300000|2024-09-19 21:45:00|34014.1|33974.1|34012.1|33972.1|34014.1|33974.1|34010.8|33970.8|0
1726782600000|2024-09-19 21:50:00|34010.8|33970.8|34013.5|33973.5|34013.5|33973.5|34010.8|33970.8|0
1726782900000|2024-09-19 21:55:00|34014.8|33974.8|34014.8|33974.8|34016.9|33976.9|34013.5|33973.5|0
1726783200000|2024-09-19 22:00:00|34014.9|33974.9|34023.7|33983.7|34025.1|33985.1|34011.4|33971.4|0
1726783500000|2024-09-19 22:05:00|34022.3|33982.3|34024.4|33984.4|34026.4|33986.4|34020.3|33980.3|0
1726783800000|2024-09-19 22:10:00|34023.7|33983.7|34023|33983|34027.1|33987.1|34021.7|33981.7|0
1726784100000|2024-09-19 22:15:00|34022.3|33982.3|34008|33968|34023|33983|34002.5|33962.5|0
1726784400000|2024-09-19 22:20:00|34006.6|33966.6|34012.8|33972.8|34012.8|33972.8|34003.9|33963.9|0
1726784700000|2024-09-19 22:25:00|34013.5|33973.5|34018.3|33978.3|34019.6|33979.6|34013.5|33973.5|0
1726785000000|2024-09-19 22:30:00|34018.9|33978.9|34010.1|33970.1|34021.7|33981.7|34008|33968|0
1726785300000|2024-09-19 22:35:00|34010|33970|33993|33953|34010.8|33970.8|33987.5|33947.5|0
1726785600000|2024-09-19 22:40:00|33991.6|33951.6|33993|33953|33998.4|33958.4|33988.2|33948.2|0
1726785900000|2024-09-19 22:45:00|33991.6|33951.6|33984.1|33944.1|33994.3|33954.3|33982.1|33942.1|0
1726786200000|2024-09-19 22:50:00|33984.8|33944.8|33993|33953|33993|33953|33982.1|33942.1|0
1726786500000|2024-09-19 22:55:00|33993.7|33953.7|34001.2|33961.2|34001.2|33961.2|33990.9|33950.9|0
1726786800000|2024-09-19 23:00:00|34001.1|33961.1|33995.7|33955.7|34001.2|33961.2|33995.7|33955.7|0
1726787100000|2024-09-19 23:05:00|33996.4|33956.4|33995.7|33955.7|33999.8|33959.8|33994.3|33954.3|0
1726787400000|2024-09-19 23:10:00|33996.4|33956.4|34003.9|33963.9|34005.9|33965.9|33995.7|33955.7|0
1726787700000|2024-09-19 23:15:00|34004.6|33964.6|34001.2|33961.2|34004.6|33964.6|33997.1|33957.1|0
1726788000000|2024-09-19 23:20:00|34000.5|33960.5|33998.4|33958.4|34003.2|33963.2|33998.4|33958.4|0
1726788300000|2024-09-19 23:25:00|33998.5|33958.5|34004.5|33964.5|34004.6|33964.6|33997.1|33957.1|0
1726788600000|2024-09-19 23:30:00|34003.2|33963.2|34010.1|33970.1|34010.1|33970.1|34003.2|33963.2|0
1726788900000|2024-09-19 23:35:00|34010.7|33970.7|34008.7|33968.7|34014.1|33974.1|34004.6|33964.6|0
1726789200000|2024-09-19 23:40:00|34009.4|33969.4|34011.4|33971.4|34011.4|33971.4|34008.7|33968.7|0
1726789500000|2024-09-19 23:45:00|34012.1|33972.1|34008.7|33968.7|34016.2|33976.2|34007.3|33967.3|0
1726789800000|2024-09-19 23:50:00|34008|33968|33995.7|33955.7|34008.7|33968.7|33994.3|33954.3|0
1726790100000|2024-09-19 23:55:00|33995|33955|33989.6|33949.6|33995.7|33955.7|33984.1|33944.1|0
1726790400000|2024-09-20 00:00:00|33989.5|33949.5|33990.9|33950.9|33994.3|33954.3|33985.5|33945.5|0
1726790700000|2024-09-20 00:05:00|33991|33951|33982.1|33942.1|33996.4|33956.4|33970.5|33930.5|0
1726791000000|2024-09-20 00:10:00|33981.4|33941.4|33977.5|33937.5|33982.1|33942.1|33956.1|33916.1|0
1726791300000|2024-09-20 00:15:00|33978.2|33938.2|33975.1|33935.1|33988.5|33948.5|33948.5|33908.5|0
1726791600000|2024-09-20 00:20:00|33975|33935|33968.4|33928.4|33975.1|33935.1|33961.6|33921.6|0
1726791900000|2024-09-20 00:25:00|33975|33935|33981.8|33941.8|33988.6|33948.6|33975|33935|0
1726792200000|2024-09-20 00:30:00|33985.1|33945.1|33975|33935|33988.4|33948.4|33968.3|33928.3|0
1726792500000|2024-09-20 00:35:00|33974.9|33934.9|33995|33955|33995|33955|33974.9|33934.9|0
1726792800000|2024-09-20 00:40:00|33988.3|33948.3|33988.2|33948.2|33995|33955|33988.2|33948.2|0
1726793100000|2024-09-20 00:45:00|33988.1|33948.1|33994.8|33954.8|33994.9|33954.9|33981.6|33941.6|0
1726793400000|2024-09-20 00:50:00|33988.2|33948.2|33981.6|33941.6|33994.9|33954.9|33974.9|33934.9|0
1726793700000|2024-09-20 00:55:00|33981.7|33941.7|33974.9|33934.9|33988.3|33948.3|33968.2|33928.2|0
1726794000000|2024-09-20 01:00:00|33978.2|33938.2|33968.4|33928.4|33988.5|33948.5|33968.4|33928.4|0
1726794300000|2024-09-20 01:05:00|33968.5|33928.5|33975.1|33935.1|33981.8|33941.8|33968.4|33928.4|0
1726794600000|2024-09-20 01:10:00|33975|33935|33975.2|33935.2|33981.8|33941.8|33968.4|33928.4|0
1726794900000|2024-09-20 01:15:00|33975.1|33935.1|33961.8|33921.8|33975.1|33935.1|33961.8|33921.8|0
1726795200000|2024-09-20 01:20:00|33961.9|33921.9|33961.8|33921.8|33961.9|33921.9|33955.2|33915.2|0
1726795500000|2024-09-20 01:25:00|33961.9|33921.9|33955.1|33915.1|33962|33922|33955.1|33915.1|0
1726795800000|2024-09-20 01:30:00|33955.2|33915.2|33955.2|33915.2|33962|33922|33955.2|33915.2|0
1726796100000|2024-09-20 01:35:00|33955.3|33915.3|33955.3|33915.3|33962|33922|33955.3|33915.3|0
1726796400000|2024-09-20 01:40:00|33955.2|33915.2|33962|33922|33962.1|33922.1|33955.1|33915.1|0
1726796700000|2024-09-20 01:45:00|33962.1|33922.1|33975.4|33935.4|33975.5|33935.5|33962.1|33922.1|0
1726797000000|2024-09-20 01:50:00|33975.3|33935.3|33979|33939|33982.3|33942.3|33968.8|33928.8|0
1726797300000|2024-09-20 01:55:00|33982.3|33942.3|33975.8|33935.8|33989.2|33949.2|33965.4|33925.4|0
1726797600000|2024-09-20 02:00:00|33975.7|33935.7|33982.6|33942.6|33996|33956|33969|33929|0
1726797900000|2024-09-20 02:05:00|33982.5|33942.5|33962.3|33922.3|33982.6|33942.6|33962.3|33922.3|0
1726798200000|2024-09-20 02:10:00|33965.6|33925.6|34000.5|33960.5|34000.5|33960.5|33962.3|33922.3|0
1726798500000|2024-09-20 02:15:00|34000.4|33960.4|33973.6|33933.6|34000.5|33960.5|33967|33927|0
1726798800000|2024-09-20 02:20:00|33973.5|33933.5|33980.2|33940.2|33980.2|33940.2|33966.8|33926.8|0
1726799100000|2024-09-20 02:25:00|33976.9|33936.9|33973.6|33933.6|33980.3|33940.3|33973.5|33933.5|0
1726799400000|2024-09-20 02:30:00|33973.7|33933.7|33973.7|33933.7|33980.4|33940.4|33967|33927|0
1726799700000|2024-09-20 02:35:00|33967.1|33927.1|33960.3|33920.3|33973.7|33933.7|33960.2|33920.2|0
1726800000000|2024-09-20 02:40:00|33960.4|33920.4|33960.3|33920.3|33960.4|33920.4|33960.2|33920.2|0
1726800300000|2024-09-20 02:45:00|33953.7|33913.7|33946.9|33906.9|33953.8|33913.8|33946.9|33906.9|0
1726800600000|2024-09-20 02:50:00|33946.8|33906.8|33946.9|33906.9|33946.9|33906.9|33946.7|33906.7|0
1726800900000|2024-09-20 02:55:00|33953.5|33913.5|33940.2|33900.2|33953.5|33913.5|33940.1|33900.1|0
1726801200000|2024-09-20 03:00:00|33940.3|33900.3|33946.9|33906.9|33947.1|33907.1|33940.2|33900.2|0
1726801500000|2024-09-20 03:05:00|33947|33907|33933.7|33893.7|33947|33907|33920.2|33880.2|0
1726801800000|2024-09-20 03:10:00|33933.8|33893.8|33933.8|33893.8|33937.1|33897.1|33927.1|33887.1|0
1726802100000|2024-09-20 03:15:00|33933.9|33893.9|33940.7|33900.7|33940.7|33900.7|33933.8|33893.8|0
1726802400000|2024-09-20 03:20:00|33940.6|33900.6|33920.7|33880.7|33940.7|33900.7|33913.9|33873.9|0
1726802700000|2024-09-20 03:25:00|33924|33884|33925.9|33885.9|33932.5|33892.5|33920.6|33880.6|0
1726803000000|2024-09-20 03:30:00|33925.8|33885.8|33945.9|33905.9|33949.3|33909.3|33925.8|33885.8|0
1726803300000|2024-09-20 03:35:00|33945.8|33905.8|33952.7|33912.7|33959.4|33919.4|33935.8|33895.8|0
1726803600000|2024-09-20 03:40:00|33952.8|33912.8|33956.1|33916.1|33959.4|33919.4|33952.7|33912.7|0
1726803900000|2024-09-20 03:45:00|33959.4|33919.4|33952.8|33912.8|33959.5|33919.5|33952.7|33912.7|0
1726804200000|2024-09-20 03:50:00|33959.4|33919.4|33959.3|33919.3|33959.4|33919.4|33956|33916|0
1726804500000|2024-09-20 03:55:00|33959.4|33919.4|33959.4|33919.4|33966.1|33926.1|33956.1|33916.1|0
1726804800000|2024-09-20 04:00:00|33959.3|33919.3|33939.5|33899.5|33959.4|33919.4|33919.5|33879.5|0
1726805100000|2024-09-20 04:05:00|33939.4|33899.4|33952.8|33912.8|33952.8|33912.8|33932.7|33892.7|0
1726805400000|2024-09-20 04:10:00|33949.4|33909.4|33959.5|33919.5|33959.5|33919.5|33946.1|33906.1|0
1726805700000|2024-09-20 04:15:00|33952.8|33912.8|33939.4|33899.4|33952.8|33912.8|33936|33896|0
1726806000000|2024-09-20 04:20:00|33939.5|33899.5|33946.1|33906.1|33956.2|33916.2|33939.4|33899.4|0
1726806300000|2024-09-20 04:25:00|33949.4|33909.4|33952.8|33912.8|33959.5|33919.5|33949.4|33909.4|0
1726806600000|2024-09-20 04:30:00|33952.9|33912.9|33959.6|33919.6|33966.3|33926.3|33952.9|33912.9|0
1726806900000|2024-09-20 04:35:00|33959.5|33919.5|33959.7|33919.7|33966.3|33926.3|33959.5|33919.5|0
1726807200000|2024-09-20 04:40:00|33959.6|33919.6|33959.6|33919.6|33963|33923|33959.5|33919.5|0
1726807500000|2024-09-20 04:45:00|33953|33913|33953|33913|33953|33913|33946.3|33906.3|0
1726807800000|2024-09-20 04:50:00|33953.1|33913.1|33946.3|33906.3|33953.1|33913.1|33946.3|33906.3|0
1726808100000|2024-09-20 04:55:00|33946.4|33906.4|33946.3|33906.3|33953|33913|33946.3|33906.3|0
1726808400000|2024-09-20 05:00:00|33946.2|33906.2|33936.1|33896.1|33946.3|33906.3|33932.8|33892.8|0
1726808700000|2024-09-20 05:05:00|33939.4|33899.4|33925.9|33885.9|33939.4|33899.4|33925.9|33885.9|0
1726809000000|2024-09-20 05:10:00|33925.8|33885.8|33929.3|33889.3|33939.2|33899.2|33919.2|33879.2|0
1726809300000|2024-09-20 05:15:00|33926|33886|33919.3|33879.3|33926|33886|33912.6|33872.6|0
1726809600000|2024-09-20 05:20:00|33916|33876|33905.8|33865.8|33919.3|33879.3|33899.1|33859.1|0
1726809900000|2024-09-20 05:25:00|33902.5|33862.5|33912.5|33872.5|33919.3|33879.3|33899.2|33859.2|0
1726810200000|2024-09-20 05:30:00|33909.2|33869.2|33892.8|33852.8|33912.5|33872.5|33892.1|33852.1|0
1726810500000|2024-09-20 05:35:00|33889.5|33849.5|33906.1|33866.1|33906.1|33866.1|33886.2|33846.2|0
1726810800000|2024-09-20 05:40:00|33906|33866|33899.5|33859.5|33926|33886|33892.8|33852.8|0
1726811100000|2024-09-20 05:45:00|33892.9|33852.9|33912.8|33872.8|33919.5|33879.5|33892.7|33852.7|0
1726811400000|2024-09-20 05:50:00|33912.9|33872.9|33926.4|33886.4|33933|33893|33912.8|33872.8|0
1726811700000|2024-09-20 05:55:00|33926.3|33886.3|33906.5|33866.5|33933.1|33893.1|33906.5|33866.5|0
1726812000000|2024-09-20 06:00:00|33989.5|33974.5|33972|33957|33989.5|33974.5|33952|33937|64
1726812300000|2024-09-20 06:05:00|33969.5|33954.5|33984.5|33969.5|33992|33977|33959.5|33944.5|32
1726812600000|2024-09-20 06:10:00|33987|33972|33987|33972|33999.5|33984.5|33974.5|33959.5|29
1726812900000|2024-09-20 06:15:00|33984.5|33969.5|33999.5|33984.5|34007|33992|33977|33962|17
1726813200000|2024-09-20 06:20:00|33997|33982|33984.5|33969.5|33997|33982|33977|33962|26
1726813500000|2024-09-20 06:25:00|33987|33972|33999.5|33984.5|34004.5|33989.5|33987|33972|5
1726813800000|2024-09-20 06:30:00|33997|33982|33969.5|33954.5|33999.5|33984.5|33969.5|33954.5|16
1726814100000|2024-09-20 06:35:00|33972|33957|33989.5|33974.5|33989.5|33974.5|33969.5|33954.5|21
1726814400000|2024-09-20 06:40:00|33987|33972|33972|33957|33989.5|33974.5|33957|33942|90
1726814700000|2024-09-20 06:45:00|33974.5|33959.5|33977|33962|33984.5|33969.5|33962|33947|52
1726815000000|2024-09-20 06:50:00|33974.5|33959.5|33942|33927|34012|33997|33942|33927|140
1726815300000|2024-09-20 06:55:00|33944.5|33929.5|33904.5|33889.5|33967|33952|33884.5|33869.5|475
1726815600000|2024-09-20 07:00:00|33914.5|33899.5|33979.5|33964.5|33987|33972|33892|33877|1084
1726815900000|2024-09-20 07:05:00|33977|33962|33919.5|33904.5|34009.5|33994.5|33919.5|33904.5|528
1726816200000|2024-09-20 07:10:00|33917|33902|33949.5|33934.5|33972|33957|33902|33887|346
1726816500000|2024-09-20 07:15:00|33947|33932|33984.5|33969.5|33989.5|33974.5|33937|33922|232
1726816800000|2024-09-20 07:20:00|33982|33967|33949.5|33934.5|33992|33977|33949.5|33934.5|193
1726817100000|2024-09-20 07:25:00|33947|33932|33897|33882|33954.5|33939.5|33897|33882|168
1726817400000|2024-09-20 07:30:00|33899.5|33884.5|33892|33877|33922|33907|33882|33867|337
1726817700000|2024-09-20 07:35:00|33894.5|33879.5|33897|33882|33907|33892|33869.5|33854.5|228
1726818000000|2024-09-20 07:40:00|33892|33877|33924.5|33909.5|33927|33912|33887|33872|172
1726818300000|2024-09-20 07:45:00|33922|33907|33922|33907|33922|33907|33887|33872|193
1726818600000|2024-09-20 07:50:00|33924.5|33909.5|33957|33942|33969.5|33954.5|33922|33907|219
1726818900000|2024-09-20 07:55:00|33962|33947|33957|33942|33972|33957|33937|33922|145
1726819200000|2024-09-20 08:00:00|33962|33947|33907|33892|33974.5|33959.5|33907|33892|260
1726819500000|2024-09-20 08:05:00|33904.5|33889.5|33903.7|33888.7|33921.2|33906.2|33897|33882|126
1726819800000|2024-09-20 08:10:00|33901.2|33886.2|33903.7|33888.7|33913.7|33898.7|33873.7|33858.7|215
1726820100000|2024-09-20 08:15:00|33901.2|33886.2|33888.7|33873.7|33913.7|33898.7|33873.7|33858.7|161
1726820400000|2024-09-20 08:20:00|33883.7|33868.7|33841.2|33826.2|33883.7|33868.7|33841.2|33826.2|163
1726820700000|2024-09-20 08:25:00|33838.7|33823.7|33828.7|33813.7|33873.7|33858.7|33823.7|33808.7|158
1726821000000|2024-09-20 08:30:00|33826.2|33811.2|33833.7|33818.7|33848.7|33833.7|33813.7|33798.7|176
1726821300000|2024-09-20 08:35:00|33831.2|33816.2|33873.7|33858.7|33873.7|33858.7|33826.2|33811.2|176
1726821600000|2024-09-20 08:40:00|33871.2|33856.2|33871.2|33856.2|33883.7|33868.7|33856.2|33841.2|116
1726821900000|2024-09-20 08:45:00|33868.7|33853.7|33873.7|33858.7|33886.2|33871.2|33863.7|33848.7|130
1726822200000|2024-09-20 08:50:00|33876.2|33861.2|33893.7|33878.7|33913.7|33898.7|33868.7|33853.7|145
1726822500000|2024-09-20 08:55:00|33898.7|33883.7|33903.7|33888.7|33913.7|33898.7|33893.7|33878.7|135
1726822800000|2024-09-20 09:00:00|33901.2|33886.2|33893.7|33878.7|33903.7|33888.7|33873.7|33858.7|124
1726823100000|2024-09-20 09:05:00|33891.2|33876.2|33873.7|33858.7|33898.7|33883.7|33868.7|33853.7|84
1726823400000|2024-09-20 09:10:00|33871.2|33856.2|33846.2|33831.2|33871.2|33856.2|33843.7|33828.7|144
1726823700000|2024-09-20 09:15:00|33843.7|33828.7|33861.2|33846.2|33866.2|33851.2|33823.7|33808.7|108
1726824000000|2024-09-20 09:20:00|33863.7|33848.7|33823.7|33808.7|33863.7|33848.7|33818.7|33803.7|112
1726824300000|2024-09-20 09:25:00|33826.2|33811.2|33841.2|33826.2|33843.7|33828.7|33823.7|33808.7|80
1726824600000|2024-09-20 09:30:00|33838.7|33823.7|33818.7|33803.7|33848.7|33833.7|33816.2|33801.2|66
1726824900000|2024-09-20 09:35:00|33816.2|33801.2|33808.7|33793.7|33823.7|33808.7|33808.7|33793.7|87
1726825200000|2024-09-20 09:40:00|33813.7|33798.7|33826.2|33811.2|33833.7|33818.7|33808.7|33793.7|62
1726825500000|2024-09-20 09:45:00|33823.7|33808.7|33863.7|33848.7|33863.7|33848.7|33808.7|33793.7|86
1726825800000|2024-09-20 09:50:00|33861.2|33846.2|33903.7|33888.7|33903.7|33888.7|33846.2|33831.2|169
1726826100000|2024-09-20 09:55:00|33901.2|33886.2|33883.7|33868.7|33903.7|33888.7|33878.7|33863.7|103
1726826400000|2024-09-20 10:00:00|33881.2|33866.2|33878.7|33863.7|33893.7|33878.7|33873.7|33858.7|107
1726826700000|2024-09-20 10:05:00|33881.2|33866.2|33893.7|33878.7|33893.7|33878.7|33868.7|33853.7|116
1726827000000|2024-09-20 10:10:00|33891.2|33876.2|33896.2|33881.2|33908.7|33893.7|33883.7|33868.7|100
1726827300000|2024-09-20 10:15:00|33898.7|33883.7|33903.7|33888.7|33918.7|33903.7|33888.7|33873.7|124
1726827600000|2024-09-20 10:20:00|33906.2|33891.2|33936.2|33921.2|33941.2|33926.2|33901.2|33886.2|87
1726827900000|2024-09-20 10:25:00|33938.7|33923.7|33943.7|33928.7|33948.7|33933.7|33928.7|33913.7|72
1726828200000|2024-09-20 10:30:00|33941.2|33926.2|33958.7|33943.7|33958.7|33943.7|33933.7|33918.7|49
1726828500000|2024-09-20 10:35:00|33961.2|33946.2|33953.7|33938.7|33973.7|33958.7|33953.7|33938.7|105
1726828800000|2024-09-20 10:40:00|33956.2|33941.2|33958.7|33943.7|33968.7|33953.7|33948.7|33933.7|50
1726829100000|2024-09-20 10:45:00|33956.2|33941.2|33936.2|33921.2|33958.7|33943.7|33928.7|33913.7|80
1726829400000|2024-09-20 10:50:00|33933.7|33918.7|33928.7|33913.7|33943.7|33928.7|33926.2|33911.2|47
1726829700000|2024-09-20 10:55:00|33931.2|33916.2|33958.7|33943.7|33963.7|33948.7|33928.7|33913.7|51
1726830000000|2024-09-20 11:00:00|33961.2|33946.2|33973.7|33958.7|33976.2|33961.2|33953.7|33938.7|95
1726830300000|2024-09-20 11:05:00|33976.2|33961.2|33976.2|33961.2|33978.7|33963.7|33963.7|33948.7|52
1726830600000|2024-09-20 11:10:00|33978.7|33963.7|33988.7|33973.7|33993.7|33978.7|33973.7|33958.7|88
1726830900000|2024-09-20 11:15:00|33991.2|33976.2|33998.7|33983.7|33998.7|33983.7|33983.7|33968.7|55
1726831200000|2024-09-20 11:20:00|34001.2|33986.2|33986.2|33971.2|34003.7|33988.7|33976.2|33961.2|73
1726831500000|2024-09-20 11:25:00|33983.7|33968.7|33968.7|33953.7|33993.7|33978.7|33966.2|33951.2|41
1726831800000|2024-09-20 11:30:00|33966.2|33951.2|33948.7|33933.7|33978.7|33963.7|33948.7|33933.7|52
1726832100000|2024-09-20 11:35:00|33951.2|33936.2|33958.7|33943.7|33963.7|33948.7|33948.7|33933.7|40
1726832400000|2024-09-20 11:40:00|33954.4|33939.4|33949.4|33934.4|33964.4|33949.4|33949.4|33934.4|57
1726832700000|2024-09-20 11:45:00|33946.9|33931.9|33954.4|33939.4|33964.4|33949.4|33944.4|33929.4|47
1726833000000|2024-09-20 11:50:00|33951.9|33936.9|33969.4|33954.4|33971.9|33956.9|33949.4|33934.4|56
1726833300000|2024-09-20 11:55:00|33971.9|33956.9|33986.9|33971.9|33989.4|33974.4|33969.4|33954.4|46
1726833600000|2024-09-20 12:00:00|33989.4|33974.4|33984.4|33969.4|33989.4|33974.4|33969.4|33954.4|47
1726833900000|2024-09-20 12:05:00|33991.9|33976.9|34001.9|33986.9|34004.4|33989.4|33984.4|33969.4|71
1726834200000|2024-09-20 12:10:00|33999.4|33984.4|33996.9|33981.9|34009.4|33994.4|33994.4|33979.4|63
1726834500000|2024-09-20 12:15:00|33999.4|33984.4|33984.4|33969.4|34001.9|33986.9|33976.9|33961.9|68
1726834800000|2024-09-20 12:20:00|33979.4|33964.4|33994.4|33979.4|33999.4|33984.4|33974.4|33959.4|56
1726835100000|2024-09-20 12:25:00|33991.9|33976.9|34004.4|33989.4|34004.4|33989.4|33989.4|33974.4|43
1726835400000|2024-09-20 12:30:00|34001.9|33986.9|33974.4|33959.4|34004.4|33989.4|33974.4|33959.4|36
1726835700000|2024-09-20 12:35:00|33969.4|33954.4|33979.4|33964.4|33989.4|33974.4|33969.4|33954.4|50
1726836000000|2024-09-20 12:40:00|33981.9|33966.9|33959.4|33944.4|33981.9|33966.9|33959.4|33944.4|22
1726836300000|2024-09-20 12:45:00|33956.9|33941.9|33939.4|33924.4|33956.9|33941.9|33939.4|33924.4|44
1726836600000|2024-09-20 12:50:00|33941.9|33926.9|33939.4|33924.4|33949.4|33934.4|33934.4|33919.4|38
1726836900000|2024-09-20 12:55:00|33936.9|33921.9|33944.4|33929.4|33954.4|33939.4|33936.9|33921.9|39
1726837200000|2024-09-20 13:00:00|33941.9|33926.9|33934.4|33919.4|33949.4|33934.4|33929.4|33914.4|89
1726837500000|2024-09-20 13:05:00|33931.9|33916.9|33939.4|33924.4|33939.4|33924.4|33914.4|33899.4|66
1726837800000|2024-09-20 13:10:00|33941.9|33926.9|33929.4|33914.4|33959.4|33944.4|33929.4|33914.4|47
1726838100000|2024-09-20 13:15:00|33926.9|33911.9|33909.4|33894.4|33929.4|33914.4|33909.4|33894.4|71
1726838400000|2024-09-20 13:20:00|33911.9|33896.9|33914.4|33899.4|33919.4|33904.4|33904.4|33889.4|64
1726838700000|2024-09-20 13:25:00|33916.9|33901.9|33934.4|33919.4|33939.4|33924.4|33914.4|33899.4|46
1726839000000|2024-09-20 13:30:00|33931.9|33916.9|33924.4|33909.4|33946.9|33931.9|33914.4|33899.4|121
1726839300000|2024-09-20 13:35:00|33921.9|33906.9|33899.4|33884.4|33926.9|33911.9|33891.9|33876.9|85
1726839600000|2024-09-20 13:40:00|33896.9|33881.9|33849.4|33834.4|33899.4|33884.4|33834.4|33819.4|137
1726839900000|2024-09-20 13:45:00|33854.4|33839.4|33819.4|33804.4|33861.9|33846.9|33816.9|33801.9|161
1726840200000|2024-09-20 13:50:00|33816.9|33801.9|33819.4|33804.4|33839.4|33824.4|33814.4|33799.4|145
1726840500000|2024-09-20 13:55:00|33816.9|33801.9|33799.4|33784.4|33834.4|33819.4|33794.4|33779.4|115
1726840800000|2024-09-20 14:00:00|33796.9|33781.9|33764.4|33749.4|33796.9|33781.9|33759.4|33744.4|166
1726841100000|2024-09-20 14:05:00|33769.4|33754.4|33794.4|33779.4|33801.9|33786.9|33754.4|33739.4|161
1726841400000|2024-09-20 14:10:00|33795.9|33780.9|33745.9|33730.9|33805.9|33790.9|33735.9|33720.9|154
1726841700000|2024-09-20 14:15:00|33743.4|33728.4|33808.4|33793.4|33810.9|33795.9|33743.4|33728.4|130
1726842000000|2024-09-20 14:20:00|33805.9|33790.9|33843.4|33828.4|33850.9|33835.9|33805.9|33790.9|91
1726842300000|2024-09-20 14:25:00|33845.9|33830.9|33843.4|33828.4|33860.9|33845.9|33835.9|33820.9|151
1726842600000|2024-09-20 14:30:00|33845.9|33830.9|33870.9|33855.9|33880.9|33865.9|33835.9|33820.9|120
1726842900000|2024-09-20 14:35:00|33868.4|33853.4|33795.9|33780.9|33870.9|33855.9|33793.4|33778.4|144
1726843200000|2024-09-20 14:40:00|33798.4|33783.4|33800.9|33785.9|33815.9|33800.9|33795.9|33780.9|65
1726843500000|2024-09-20 14:45:00|33798.4|33783.4|33785.9|33770.9|33805.9|33790.9|33783.4|33768.4|44
1726843800000|2024-09-20 14:50:00|33788.4|33773.4|33795.9|33780.9|33818.4|33803.4|33783.4|33768.4|56
1726844100000|2024-09-20 14:55:00|33798.4|33783.4|33798.4|33783.4|33810.9|33795.9|33785.9|33770.9|82
1726844400000|2024-09-20 15:00:00|33795.9|33780.9|33780.9|33765.9|33805.9|33790.9|33775.9|33760.9|119
1726844700000|2024-09-20 15:05:00|33783.4|33768.4|33800.9|33785.9|33810.9|33795.9|33780.9|33765.9|56
1726845000000|2024-09-20 15:10:00|33798.4|33783.4|33780.9|33765.9|33805.9|33790.9|33780.9|33765.9|85
1726845300000|2024-09-20 15:15:00|33785.9|33770.9|33785.9|33770.9|33790.9|33775.9|33755.9|33740.9|221
1726845600000|2024-09-20 15:20:00|33790.9|33775.9|33780.9|33765.9|33795.9|33780.9|33773.4|33758.4|266
1726845900000|2024-09-20 15:25:00|33783.4|33768.4|33765.9|33750.9|33783.4|33768.4|33755.9|33740.9|307
1726846200000|2024-09-20 15:30:00|33724.3|33709.3|33714.3|33699.3|33729.3|33714.3|33694.3|33679.3|481
1726846500000|2024-09-20 15:35:00|33716.8|33701.8|33724.3|33709.3|33724.3|33709.3|33706.8|33691.8|277
1726846800000|2024-09-20 15:40:00|33721.8|33706.8|33741.8|33726.8|33746.8|33731.8|33714.3|33699.3|68
1726847100000|2024-09-20 15:45:00|33739.3|33724.3|33739.3|33724.3|33744.3|33729.3|33724.3|33709.3|39
1726847400000|2024-09-20 15:50:00|33741.8|33721.8|33731.8|33711.8|33751.8|33726.8|33731.8|33706.8|183
1726847700000|2024-09-20 15:55:00|33736.8|33716.8|33731.8|33711.8|33751.8|33731.8|33731.8|33706.8|40
1726848000000|2024-09-20 16:00:00|33726.8|33706.8|33721.8|33701.8|33731.8|33706.8|33711.8|33691.8|37
1726848300000|2024-09-20 16:05:00|33726.8|33696.8|33721.8|33701.8|33726.8|33706.8|33711.8|33691.8|24
1726848600000|2024-09-20 16:10:00|33716.8|33696.8|33726.8|33701.8|33726.8|33706.8|33711.8|33686.8|29
1726848900000|2024-09-20 16:15:00|33721.8|33706.8|33716.8|33696.8|33726.8|33706.8|33711.8|33686.8|9
1726849200000|2024-09-20 16:20:00|33711.8|33691.8|33746.8|33726.8|33746.8|33726.8|33711.8|33691.8|22
1726849500000|2024-09-20 16:25:00|33741.8|33721.8|33741.8|33721.8|33746.8|33726.8|33736.8|33711.8|15
1726849800000|2024-09-20 16:30:00|33746.8|33716.8|33746.8|33721.8|33746.8|33726.8|33741.8|33716.8|16
1726850100000|2024-09-20 16:35:00|33741.8|33726.8|33751.8|33731.8|33756.8|33736.8|33741.8|33721.8|20
1726850400000|2024-09-20 16:40:00|33756.8|33726.8|33751.8|33731.8|33756.8|33731.8|33746.8|33726.8|8
1726850700000|2024-09-20 16:45:00|33756.8|33736.8|33746.8|33726.8|33756.8|33736.8|33746.8|33726.8|18
1726851000000|2024-09-20 16:50:00|33751.8|33731.8|33756.8|33731.8|33756.8|33736.8|33751.8|33726.8|18
1726851300000|2024-09-20 16:55:00|33751.8|33726.8|33736.8|33716.8|33756.8|33731.8|33736.8|33716.8|18
1726851600000|2024-09-20 17:00:00|33741.8|33721.8|33726.8|33706.8|33741.8|33721.8|33726.8|33701.8|20
1726851900000|2024-09-20 17:05:00|33731.8|33711.8|33746.8|33726.8|33751.8|33726.8|33731.8|33706.8|21
1726852200000|2024-09-20 17:10:00|33741.8|33721.8|33751.8|33731.8|33751.8|33731.8|33741.8|33716.8|11
1726852500000|2024-09-20 17:15:00|33756.8|33736.8|33756.8|33736.8|33761.8|33736.8|33746.8|33721.8|19
1726852800000|2024-09-20 17:20:00|33761.8|33741.8|33741.8|33721.8|33761.8|33741.8|33741.8|33721.8|7
1726853100000|2024-09-20 17:25:00|33746.8|33726.8|33751.8|33726.8|33751.8|33731.8|33736.8|33716.8|10
1726853400000|2024-09-20 17:30:00|33756.8|33731.8|33766.8|33741.8|33771.8|33751.8|33756.8|33726.8|16
1726853700000|2024-09-20 17:35:00|33771.8|33746.8|33766.8|33741.8|33771.8|33751.8|33761.8|33741.8|8
1726854000000|2024-09-20 17:40:00|33756.8|33736.8|33761.8|33741.8|33766.8|33746.8|33751.8|33731.8|61
1726854300000|2024-09-20 17:45:00|33756.8|33736.8|33756.8|33736.8|33766.8|33746.8|33756.8|33736.8|8
1726854600000|2024-09-20 17:50:00|33751.8|33731.8|33751.8|33726.8|33756.8|33736.8|33746.8|33721.8|19
1726854900000|2024-09-20 17:55:00|33746.8|33731.8|33756.8|33731.8|33756.8|33736.8|33746.8|33726.8|14
1726855200000|2024-09-20 18:00:00|33751.8|33736.8|33736.8|33711.8|33761.8|33736.8|33721.8|33701.8|17
1726855500000|2024-09-20 18:05:00|33731.8|33716.8|33721.8|33696.8|33736.8|33716.8|33716.8|33691.8|19
1726855800000|2024-09-20 18:10:00|33716.8|33691.8|33731.8|33711.8|33736.8|33716.8|33711.8|33686.8|27
1726856100000|2024-09-20 18:15:00|33736.8|33706.8|33736.8|33716.8|33746.8|33721.8|33731.8|33706.8|21
1726856400000|2024-09-20 18:20:00|33731.8|33711.8|33736.8|33711.8|33736.8|33716.8|33726.8|33706.8|1
1726856700000|2024-09-20 18:25:00|33721.8|33706.8|33716.8|33701.8|33731.8|33711.8|33716.8|33696.8|18
1726857000000|2024-09-20 18:30:00|33714.3|33699.3|33711.8|33696.8|33719.3|33704.3|33709.3|33694.3|7
1726857300000|2024-09-20 18:35:00|33709.3|33694.3|33711.8|33696.8|33719.3|33704.3|33701.8|33686.8|14
1726857600000|2024-09-20 18:40:00|33709.3|33694.3|33721.8|33706.8|33724.3|33709.3|33706.8|33691.8|3
1726857900000|2024-09-20 18:45:00|33724.3|33709.3|33731.8|33716.8|33734.3|33719.3|33716.8|33701.8|11
1726858200000|2024-09-20 18:50:00|33729.3|33714.3|33756.8|33741.8|33759.3|33744.3|33729.3|33714.3|8
1726858500000|2024-09-20 18:55:00|33754.3|33739.3|33751.8|33736.8|33764.3|33749.3|33751.8|33736.8|4
1726858800000|2024-09-20 19:00:00|33754.3|33739.3|33756.8|33741.8|33756.8|33741.8|33746.8|33731.8|3
1726859100000|2024-09-20 19:05:00|33754.3|33739.3|33749.3|33734.3|33759.3|33744.3|33744.3|33729.3|2
1726859400000|2024-09-20 19:10:00|33751.8|33736.8|33746.8|33731.8|33754.3|33739.3|33736.8|33721.8|10
1726859700000|2024-09-20 19:15:00|33749.3|33734.3|33761.8|33746.8|33766.8|33751.8|33744.3|33729.3|11
1726860000000|2024-09-20 19:20:00|33759.3|33744.3|33769.3|33754.3|33786.8|33771.8|33756.8|33741.8|20
1726860300000|2024-09-20 19:25:00|33766.8|33751.8|33781.8|33766.8|33789.3|33774.3|33766.8|33751.8|9
1726860600000|2024-09-20 19:30:00|33779.3|33764.3|33776.8|33761.8|33781.8|33766.8|33769.3|33754.3|11
1726860900000|2024-09-20 19:35:00|33774.3|33759.3|33799.3|33784.3|33809.3|33794.3|33766.8|33751.8|34
1726861200000|2024-09-20 19:40:00|33796.8|33781.8|33801.8|33786.8|33804.3|33789.3|33789.3|33774.3|8
1726861500000|2024-09-20 19:45:00|33799.3|33784.3|33784.3|33769.3|33804.3|33789.3|33779.3|33764.3|10
1726861800000|2024-09-20 19:50:00|33786.8|33771.8|33769.3|33754.3|33789.3|33774.3|33769.3|33754.3|26
1726862100000|2024-09-20 19:55:00|33766.8|33751.8|33761.8|33746.8|33774.3|33759.3|33754.3|33739.3|32
1726862400000|2024-09-20 20:00:00|33779.2|33739.2|33775|33735|33786.7|33746.7|33771.6|33731.6|0
1726862700000|2024-09-20 20:05:00|33775.1|33735.1|33763.4|33723.4|33776.4|33736.4|33754.4|33714.4|0
1726863000000|2024-09-20 20:10:00|33763.3|33723.3|33742.1|33702.1|33764.7|33724.7|33736.6|33696.6|0
1726863300000|2024-09-20 20:15:00|33742.7|33702.7|33745.5|33705.5|33749.6|33709.6|33737.9|33697.9|0
1726863600000|2024-09-20 20:20:00|33745.4|33705.4|33744.1|33704.1|33746.9|33706.9|33735.2|33695.2|0
1726863900000|2024-09-20 20:25:00|33744.8|33704.8|33741.4|33701.4|33748.2|33708.2|33737.9|33697.9|0
1726864200000|2024-09-20 20:30:00|33741.3|33701.3|33741.4|33701.4|33742|33702|33731|33691|0
1726864500000|2024-09-20 20:35:00|33742|33702|33757.2|33717.2|33757.2|33717.2|33741.4|33701.4|0
1726864800000|2024-09-20 20:40:00|33757.9|33717.9|33761.3|33721.3|33770.2|33730.2|33757.2|33717.2|0
1726865100000|2024-09-20 20:45:00|33759.9|33719.9|33758.6|33718.6|33767.5|33727.5|33757.2|33717.2|0
1726865400000|2024-09-20 20:50:00|33759.2|33719.2|33763.4|33723.4|33765.4|33725.4|33758.6|33718.6|0
1726865700000|2024-09-20 20:55:00|33763.3|33723.3|33759.2|33719.2|33764.7|33724.7|33757.9|33717.9|0
1726866000000|2024-09-20 21:00:00|33755.6|33715.6|33755.6|33715.6|33755.6|33715.6|33755.6|33715.6|0
1727042400000|2024-09-22 22:00:00|33750.8|33710.8|33748.7|33708.7|33752.9|33712.9|33747.4|33707.4|0
1727042700000|2024-09-22 22:05:00|33748.1|33708.1|33741.2|33701.2|33748.7|33708.7|33735.7|33695.7|0
1727043000000|2024-09-22 22:10:00|33743.2|33703.2|33744.6|33704.6|33747.4|33707.4|33735.7|33695.7|0
1727043300000|2024-09-22 22:15:00|33744.7|33704.7|33744.6|33704.6|33748.7|33708.7|33741.2|33701.2|0
1727043600000|2024-09-22 22:20:00|33744.7|33704.7|33764.6|33724.6|33766|33726|33744.7|33704.7|0
1727043900000|2024-09-22 22:25:00|33765.3|33725.3|33775.3|33735.3|33777|33737|33763.2|33723.2|0
1727044200000|2024-09-22 22:30:00|33775.9|33735.9|33778|33738|33779.4|33739.4|33771.1|33731.1|0
1727044500000|2024-09-22 22:35:00|33778.7|33738.7|33778|33738|33780.8|33740.8|33775.3|33735.3|0
1727044800000|2024-09-22 22:40:00|33778.1|33738.1|33784.2|33744.2|33785.6|33745.6|33778|33738|0
1727045100000|2024-09-22 22:45:00|33784.1|33744.1|33784.9|33744.9|33785.6|33745.6|33779.4|33739.4|0
1727045400000|2024-09-22 22:50:00|33784.2|33744.2|33782.8|33742.8|33787.6|33747.6|33780.8|33740.8|0
1727045700000|2024-09-22 22:55:00|33780.8|33740.8|33782.8|33742.8|33787|33747|33772.5|33732.5|0
1727046000000|2024-09-22 23:00:00|33781.5|33741.5|33775.3|33735.3|33787|33747|33773.9|33733.9|0
1727046300000|2024-09-22 23:05:00|33775.2|33735.2|33780.8|33740.8|33784.9|33744.9|33772.5|33732.5|0
1727046600000|2024-09-22 23:10:00|33780.7|33740.7|33775.3|33735.3|33780.7|33740.7|33769.1|33729.1|0
1727046900000|2024-09-22 23:15:00|33775.2|33735.2|33776.6|33736.6|33778|33738|33771.8|33731.8|0
1727047200000|2024-09-22 23:20:00|33775.3|33735.3|33775.3|33735.3|33776.6|33736.6|33775.3|33735.3|0
1727047500000|2024-09-22 23:25:00|33775.9|33735.9|33776.6|33736.6|33776.6|33736.6|33773.9|33733.9|0
1727047800000|2024-09-22 23:30:00|33776.7|33736.7|33780.8|33740.8|33784.2|33744.2|33776.6|33736.6|0
1727048100000|2024-09-22 23:35:00|33781.5|33741.5|33791.1|33751.1|33792.5|33752.5|33780.8|33740.8|0
1727048400000|2024-09-22 23:40:00|33791.8|33751.8|33801.4|33761.4|33804.2|33764.2|33789.7|33749.7|0
1727048700000|2024-09-22 23:45:00|33802.8|33762.8|33807.6|33767.6|33809|33769|33801.4|33761.4|0
1727049000000|2024-09-22 23:50:00|33807.5|33767.5|33810.3|33770.3|33810.3|33770.3|33802.8|33762.8|0
1727049300000|2024-09-22 23:55:00|33809|33769|33807.6|33767.6|33810.3|33770.3|33806.2|33766.2|0
1727049600000|2024-09-23 00:00:00|33809|33769|33811.7|33771.7|33819.3|33779.3|33809|33769|0
1727049900000|2024-09-23 00:05:00|33810.3|33770.3|33810.3|33770.3|33811.7|33771.7|33804.2|33764.2|0
1727050200000|2024-09-23 00:10:00|33809|33769|33804.2|33764.2|33811.7|33771.7|33804.2|33764.2|0
1727050500000|2024-09-23 00:15:00|33804.8|33764.8|33814.3|33774.3|33814.3|33774.3|33786.7|33746.7|0
1727050800000|2024-09-23 00:20:00|33814.2|33774.2|33834.7|33794.7|33834.7|33794.7|33814.2|33774.2|0
1727051100000|2024-09-23 00:25:00|33834.6|33794.6|33848.2|33808.2|33848.2|33808.2|33834.5|33794.5|0
1727051400000|2024-09-23 00:30:00|33854.9|33814.9|33865.2|33825.2|33875.5|33835.5|33854.9|33814.9|0
1727051700000|2024-09-23 00:35:00|33865.3|33825.3|33861.9|33821.9|33868.6|33828.6|33855.1|33815.1|0
1727052000000|2024-09-23 00:40:00|33868.6|33828.6|33868.6|33828.6|33875.4|33835.4|33861.9|33821.9|0
1727052300000|2024-09-23 00:45:00|33868.7|33828.7|33882.4|33842.4|33886|33846|33868.7|33828.7|0
1727052600000|2024-09-23 00:50:00|33882.5|33842.5|33886|33846|33889.4|33849.4|33882.4|33842.4|0
1727052900000|2024-09-23 00:55:00|33889.4|33849.4|33889.4|33849.4|33889.6|33849.6|33882.6|33842.6|0
1727053200000|2024-09-23 01:00:00|33886.1|33846.1|33876|33836|33896.4|33856.4|33875.9|33835.9|0
1727053500000|2024-09-23 01:05:00|33882.7|33842.7|33882.9|33842.9|33889.5|33849.5|33876|33836|0
1727053800000|2024-09-23 01:10:00|33882.8|33842.8|33876.1|33836.1|33889.6|33849.6|33876.1|33836.1|0
1727054100000|2024-09-23 01:15:00|33876|33836|33882.8|33842.8|33882.8|33842.8|33876|33836|0
1727054400000|2024-09-23 01:20:00|33882.9|33842.9|33889.5|33849.5|33896.3|33856.3|33882.8|33842.8|0
1727054700000|2024-09-23 01:25:00|33889.4|33849.4|33889.4|33849.4|33889.5|33849.5|33882.7|33842.7|0
1727055000000|2024-09-23 01:30:00|33896.1|33856.1|33909.7|33869.7|33909.8|33869.8|33889.4|33849.4|0
1727055300000|2024-09-23 01:35:00|33906.4|33866.4|33923|33883|33923.2|33883.2|33906.4|33866.4|0
1727055600000|2024-09-23 01:40:00|33923.1|33883.1|33921.7|33881.7|33943.2|33903.2|33921.6|33881.6|0
1727055900000|2024-09-23 01:45:00|33921.6|33881.6|33921|33881|33928.3|33888.3|33914.3|33874.3|0
1727056200000|2024-09-23 01:50:00|33921.1|33881.1|33907.6|33867.6|33921.1|33881.1|33900.9|33860.9|0
1727056500000|2024-09-23 01:55:00|33907.7|33867.7|33907.7|33867.7|33914.4|33874.4|33907.6|33867.6|0
1727056800000|2024-09-23 02:00:00|33907.6|33867.6|33914.3|33874.3|33914.4|33874.4|33900.9|33860.9|0
1727057100000|2024-09-23 02:05:00|33907.6|33867.6|33900.9|33860.9|33914.2|33874.2|33897.5|33857.5|0
1727057400000|2024-09-23 02:10:00|33901|33861|33914.3|33874.3|33914.4|33874.4|33900.9|33860.9|0
1727057700000|2024-09-23 02:15:00|33914.2|33874.2|33921.1|33881.1|33921.1|33881.1|33914.2|33874.2|0
1727058000000|2024-09-23 02:20:00|33927.8|33887.8|33928|33888|33928.1|33888.1|33921.1|33881.1|0
1727058300000|2024-09-23 02:25:00|33928.1|33888.1|33928|33888|33934.8|33894.8|33928|33888|0
1727058600000|2024-09-23 02:30:00|33928.1|33888.1|33907.7|33867.7|33928.1|33888.1|33907.7|33867.7|0
1727058900000|2024-09-23 02:35:00|33907.6|33867.6|33927.9|33887.9|33927.9|33887.9|33907.6|33867.6|0
1727059200000|2024-09-23 02:40:00|33928|33888|33934.8|33894.8|33934.8|33894.8|33928|33888|0
1727059500000|2024-09-23 02:45:00|33934.7|33894.7|33931.4|33891.4|33934.8|33894.8|33928|33888|0
1727059800000|2024-09-23 02:50:00|33934.7|33894.7|33928.1|33888.1|33934.7|33894.7|33928.1|33888.1|0
1727060100000|2024-09-23 02:55:00|33928|33888|33921.3|33881.3|33928|33888|33921.3|33881.3|0
1727060400000|2024-09-23 03:00:00|33921.4|33881.4|33928.1|33888.1|33928.1|33888.1|33918|33878|0
1727060700000|2024-09-23 03:05:00|33928|33888|33928|33888|33928|33888|33918|33878|0
1727061000000|2024-09-23 03:10:00|33928.1|33888.1|33934.8|33894.8|33934.8|33894.8|33928|33888|0
1727061300000|2024-09-23 03:15:00|33934.9|33894.9|33931.5|33891.5|33935|33895|33928.1|33888.1|0
1727061600000|2024-09-23 03:20:00|33928.1|33888.1|33928.2|33888.2|33935|33895|33928.1|33888.1|0
1727061900000|2024-09-23 03:25:00|33928.1|33888.1|33928.1|33888.1|33928.2|33888.2|33921.4|33881.4|0
1727062200000|2024-09-23 03:30:00|33928.2|33888.2|33928|33888|33934.9|33894.9|33924.7|33884.7|0
1727062500000|2024-09-23 03:35:00|33928.1|33888.1|33928.2|33888.2|33934.9|33894.9|33924.7|33884.7|0
1727062800000|2024-09-23 03:40:00|33921.5|33881.5|33928.3|33888.3|33928.3|33888.3|33921.5|33881.5|0
1727063100000|2024-09-23 03:45:00|33928.2|33888.2|33928.1|33888.1|33934.9|33894.9|33924.9|33884.9|0
1727063400000|2024-09-23 03:50:00|33931.4|33891.4|33914.7|33874.7|33934.8|33894.8|33914.7|33874.7|0
1727063700000|2024-09-23 03:55:00|33921.4|33881.4|33907.9|33867.9|33921.4|33881.4|33907.8|33867.8|0
1727064000000|2024-09-23 04:00:00|33907.8|33867.8|33921.2|33881.2|33934.6|33894.6|33907.8|33867.8|0
1727064300000|2024-09-23 04:05:00|33927.9|33887.9|33941.4|33901.4|33941.4|33901.4|33927.9|33887.9|0
1727064600000|2024-09-23 04:10:00|33934.7|33894.7|33948.1|33908.1|33948.1|33908.1|33934.6|33894.6|0
1727064900000|2024-09-23 04:15:00|33944.8|33904.8|33941.5|33901.5|33948.1|33908.1|33941.3|33901.3|0
1727065200000|2024-09-23 04:20:00|33941.4|33901.4|33934.7|33894.7|33941.4|33901.4|33928|33888|0
1727065500000|2024-09-23 04:25:00|33934.6|33894.6|33934.7|33894.7|33934.7|33894.7|33928|33888|0
1727065800000|2024-09-23 04:30:00|33928|33888|33934.7|33894.7|33934.7|33894.7|33928|33888|0
1727066100000|2024-09-23 04:35:00|33941.3|33901.3|33941.5|33901.5|33941.5|33901.5|33934.7|33894.7|0
1727066400000|2024-09-23 04:40:00|33941.4|33901.4|33928.1|33888.1|33941.4|33901.4|33921.4|33881.4|0
1727066700000|2024-09-23 04:45:00|33928|33888|33928|33888|33928.1|33888.1|33921.2|33881.2|0
1727067000000|2024-09-23 04:50:00|33927.9|33887.9|33924.7|33884.7|33928|33888|33921.2|33881.2|0
1727067300000|2024-09-23 04:55:00|33928|33888|33927.9|33887.9|33934.7|33894.7|33921.3|33881.3|0
1727067600000|2024-09-23 05:00:00|33931.3|33891.3|33914.3|33874.3|33934.6|33894.6|33907.6|33867.6|0
1727067900000|2024-09-23 05:05:00|33914.4|33874.4|33907.6|33867.6|33914.4|33874.4|33907.5|33867.5|0
1727068200000|2024-09-23 05:10:00|33914.3|33874.3|33894.1|33854.1|33914.3|33874.3|33894|33854|0
1727068500000|2024-09-23 05:15:00|33894|33854|33900.8|33860.8|33900.8|33860.8|33880.7|33840.7|0
1727068800000|2024-09-23 05:20:00|33900.9|33860.9|33907.5|33867.5|33907.5|33867.5|33894.1|33854.1|0
1727069100000|2024-09-23 05:25:00|33910.8|33870.8|33910.9|33870.9|33914.3|33874.3|33907.5|33867.5|0
1727069400000|2024-09-23 05:30:00|33914.3|33874.3|33914.2|33874.2|33914.3|33874.3|33907.5|33867.5|0
1727069700000|2024-09-23 05:35:00|33917.5|33877.5|33940.9|33900.9|33940.9|33900.9|33914.2|33874.2|0
1727070000000|2024-09-23 05:40:00|33934.3|33894.3|33914|33874|33937.6|33897.6|33907.4|33867.4|0
1727070300000|2024-09-23 05:45:00|33914.1|33874.1|33927.5|33887.5|33927.6|33887.6|33907.4|33867.4|0
1727070600000|2024-09-23 05:50:00|33927.6|33887.6|33900.7|33860.7|33927.6|33887.6|33900.6|33860.6|0
1727070900000|2024-09-23 05:55:00|33900.6|33860.6|33887.1|33847.1|33900.6|33860.6|33880.4|33840.4|0
1727071200000|2024-09-23 06:00:00|33837.4|33822.4|33854.9|33839.9|33859.9|33844.9|33824.9|33809.9|55
1727071500000|2024-09-23 06:05:00|33852.4|33837.4|33852.4|33837.4|33862.4|33847.4|33842.4|33827.4|19
1727071800000|2024-09-23 06:10:00|33849.9|33834.9|33844.9|33829.9|33849.9|33834.9|33839.9|33824.9|8
1727072100000|2024-09-23 06:15:00|33847.4|33832.4|33827.4|33812.4|33849.9|33834.9|33824.9|33809.9|13
1727072400000|2024-09-23 06:20:00|33832.4|33817.4|33864.9|33849.9|33864.9|33849.9|33829.9|33814.9|24
1727072700000|2024-09-23 06:25:00|33867.4|33852.4|33869.9|33854.9|33874.9|33859.9|33859.9|33844.9|4
1727073000000|2024-09-23 06:30:00|33872.4|33857.4|33859.9|33844.9|33874.9|33859.9|33859.9|33844.9|5
1727073300000|2024-09-23 06:35:00|33864.9|33849.9|33842.4|33827.4|33864.9|33849.9|33842.4|33827.4|5
1727073600000|2024-09-23 06:40:00|33847.4|33832.4|33857.4|33842.4|33857.4|33842.4|33844.9|33829.9|15
1727073900000|2024-09-23 06:45:00|33859.9|33844.9|33842.4|33827.4|33864.9|33849.9|33839.9|33824.9|20
1727074200000|2024-09-23 06:50:00|33844.9|33829.9|33832.4|33817.4|33844.9|33829.9|33827.4|33812.4|10
1727074500000|2024-09-23 06:55:00|33834.9|33819.9|33774.9|33759.9|33834.9|33819.9|33774.9|33759.9|45
1727074800000|2024-09-23 07:00:00|33777.4|33762.4|33754.9|33739.9|33784.9|33769.9|33709.9|33694.9|332
1727075100000|2024-09-23 07:05:00|33752.4|33737.4|33682.4|33667.4|33774.9|33759.9|33677.4|33662.4|147
1727075400000|2024-09-23 07:10:00|33684.9|33669.9|33667.4|33652.4|33697.4|33682.4|33624.9|33609.9|271
1727075700000|2024-09-23 07:15:00|33662.4|33647.4|33544.9|33529.9|33662.4|33647.4|33504.9|33489.9|379
1727076000000|2024-09-23 07:20:00|33542.4|33527.4|33554.9|33539.9|33589.9|33574.9|33529.9|33514.9|280
1727076300000|2024-09-23 07:25:00|33552.4|33537.4|33594.9|33579.9|33614.9|33599.9|33549.9|33534.9|108
1727076600000|2024-09-23 07:30:00|33582.4|33567.4|33627.4|33612.4|33662.4|33647.4|33562.4|33547.4|353
1727076900000|2024-09-23 07:35:00|33624.9|33609.9|33732.4|33717.4|33732.4|33717.4|33624.9|33609.9|186
1727077200000|2024-09-23 07:40:00|33734|33719|33704|33689|33751.5|33736.5|33696.5|33681.5|197
1727077500000|2024-09-23 07:45:00|33706.5|33691.5|33746.5|33731.5|33764|33749|33694|33679|128
1727077800000|2024-09-23 07:50:00|33749|33734|33746.5|33731.5|33754|33739|33724|33709|97
1727078100000|2024-09-23 07:55:00|33749|33734|33754|33739|33754|33739|33731.5|33716.5|94
1727078400000|2024-09-23 08:00:00|33764|33749|33739|33724|33784|33769|33731.5|33716.5|147
1727078700000|2024-09-23 08:05:00|33736.5|33721.5|33714|33699|33751.5|33736.5|33709|33694|141
1727079000000|2024-09-23 08:10:00|33716.5|33701.5|33699|33684|33729|33714|33671.5|33656.5|76
1727079300000|2024-09-23 08:15:00|33701.5|33686.5|33709|33694|33714|33699|33666.5|33651.5|109
1727079600000|2024-09-23 08:20:00|33711.5|33696.5|33741.5|33726.5|33759|33744|33711.5|33696.5|93
1727079900000|2024-09-23 08:25:00|33744|33729|33749|33734|33761.5|33746.5|33734|33719|54
1727080200000|2024-09-23 08:30:00|33746.5|33731.5|33694|33679|33754|33739|33691.5|33676.5|100
1727080500000|2024-09-23 08:35:00|33696.5|33681.5|33644|33629|33699|33684|33634|33619|136
1727080800000|2024-09-23 08:40:00|33641.5|33626.5|33666.5|33651.5|33669|33654|33619|33604|120
1727081100000|2024-09-23 08:45:00|33664|33649|33679|33664|33679|33664|33644|33629|63
1727081400000|2024-09-23 08:50:00|33681.5|33666.5|33736.5|33721.5|33739|33724|33681.5|33666.5|68
1727081700000|2024-09-23 08:55:00|33739|33724|33721.5|33706.5|33746.5|33731.5|33719|33704|51
1727082000000|2024-09-23 09:00:00|33724|33709|33706.5|33691.5|33729|33714|33696.5|33681.5|65
1727082300000|2024-09-23 09:05:00|33704|33689|33724|33709|33729|33714|33694|33679|43
1727082600000|2024-09-23 09:10:00|33726.5|33711.5|33699|33684|33731.5|33716.5|33694|33679|74
1727082900000|2024-09-23 09:15:00|33701.5|33686.5|33634|33619|33709|33694|33631.5|33616.5|119
1727083200000|2024-09-23 09:20:00|33631.5|33616.5|33691.5|33676.5|33696.5|33681.5|33616.5|33601.5|74
1727083500000|2024-09-23 09:25:00|33694|33679|33696.5|33681.5|33709|33694|33681.5|33666.5|68
1727083800000|2024-09-23 09:30:00|33699|33684|33711.5|33696.5|33724|33709|33694|33679|89
1727084100000|2024-09-23 09:35:00|33709|33694|33684|33669|33719|33704|33681.5|33666.5|62
1727084400000|2024-09-23 09:40:00|33681.5|33666.5|33676.5|33661.5|33681.5|33666.5|33664|33649|45
1727084700000|2024-09-23 09:45:00|33674|33659|33689|33674|33694|33679|33666.5|33651.5|28
1727085000000|2024-09-23 09:50:00|33691.5|33676.5|33716.5|33701.5|33719|33704|33686.5|33671.5|32
1727085300000|2024-09-23 09:55:00|33714|33699|33716.5|33701.5|33734|33719|33711.5|33696.5|65
1727085600000|2024-09-23 10:00:00|33719|33704|33719|33704|33724|33709|33696.5|33681.5|87
1727085900000|2024-09-23 10:05:00|33714|33699|33694|33679|33721.5|33706.5|33689|33674|55
1727086200000|2024-09-23 10:10:00|33691.5|33676.5|33696.5|33681.5|33709|33694|33686.5|33671.5|38
1727086500000|2024-09-23 10:15:00|33699|33684|33671.5|33656.5|33704|33689|33666.5|33651.5|35
1727086800000|2024-09-23 10:20:00|33669|33654|33714|33699|33714|33699|33669|33654|35
1727087100000|2024-09-23 10:25:00|33711.5|33696.5|33694|33679|33731.5|33716.5|33694|33679|60
1727087400000|2024-09-23 10:30:00|33696.5|33681.5|33694|33679|33714|33699|33691.5|33676.5|40
1727087700000|2024-09-23 10:35:00|33691.5|33676.5|33669|33654|33694|33679|33664|33649|56
1727088000000|2024-09-23 10:40:00|33674|33659|33681.5|33666.5|33691.5|33676.5|33664|33649|49
1727088300000|2024-09-23 10:45:00|33684|33669|33681.5|33666.5|33691.5|33676.5|33666.5|33651.5|24
1727088600000|2024-09-23 10:50:00|33684|33669|33701.5|33686.5|33709|33694|33684|33669|23
1727088900000|2024-09-23 10:55:00|33699|33684|33679|33664|33699|33684|33674|33659|51
1727089200000|2024-09-23 11:00:00|33681.5|33666.5|33684|33669|33699|33684|33679|33664|36
1727089500000|2024-09-23 11:05:00|33686.5|33671.5|33694|33679|33694|33679|33674|33659|27
1727089800000|2024-09-23 11:10:00|33691.5|33676.5|33691.5|33676.5|33706.5|33691.5|33689|33674|18
1727090100000|2024-09-23 11:15:00|33689|33674|33726.5|33711.5|33729|33714|33689|33674|90
1727090400000|2024-09-23 11:20:00|33729|33714|33716.5|33701.5|33749|33734|33716.5|33701.5|42
1727090700000|2024-09-23 11:25:00|33714|33699|33709|33694|33714|33699|33684|33669|33
1727091000000|2024-09-23 11:30:00|33711.5|33696.5|33714|33699|33724|33709|33704|33689|42
1727091300000|2024-09-23 11:35:00|33711.5|33696.5|33731.5|33716.5|33734|33719|33696.5|33681.5|36
1727091600000|2024-09-23 11:40:00|33731.3|33716.3|33738.8|33723.8|33738.8|33723.8|33716.3|33701.3|27
1727091900000|2024-09-23 11:45:00|33736.3|33721.3|33751.3|33736.3|33753.8|33738.8|33733.8|33718.8|34
1727092200000|2024-09-23 11:50:00|33748.8|33733.8|33753.8|33738.8|33758.8|33743.8|33743.8|33728.8|49
1727092500000|2024-09-23 11:55:00|33751.3|33736.3|33751.3|33736.3|33763.8|33748.8|33748.8|33733.8|41
1727092800000|2024-09-23 12:00:00|33748.8|33733.8|33756.3|33741.3|33763.8|33748.8|33743.8|33728.8|31
1727093100000|2024-09-23 12:05:00|33758.8|33743.8|33748.8|33733.8|33763.8|33748.8|33748.8|33733.8|38
1727093400000|2024-09-23 12:10:00|33751.3|33736.3|33758.8|33743.8|33758.8|33743.8|33733.8|33718.8|31
1727093700000|2024-09-23 12:15:00|33761.3|33746.3|33771.3|33756.3|33773.8|33758.8|33756.3|33741.3|79
1727094000000|2024-09-23 12:20:00|33773.8|33758.8|33783.8|33768.8|33803.8|33788.8|33763.8|33748.8|83
1727094300000|2024-09-23 12:25:00|33786.3|33771.3|33793.8|33778.8|33798.8|33783.8|33783.8|33768.8|31
1727094600000|2024-09-23 12:30:00|33796.3|33781.3|33771.3|33756.3|33798.8|33783.8|33768.8|33753.8|106
1727094900000|2024-09-23 12:35:00|33773.8|33758.8|33758.8|33743.8|33776.3|33761.3|33758.8|33743.8|46
1727095200000|2024-09-23 12:40:00|33761.3|33746.3|33758.8|33743.8|33771.3|33756.3|33748.8|33733.8|102
1727095500000|2024-09-23 12:45:00|33756.3|33741.3|33756.3|33741.3|33768.8|33753.8|33743.8|33728.8|57
1727095800000|2024-09-23 12:50:00|33758.8|33743.8|33746.3|33731.3|33768.8|33753.8|33743.8|33728.8|108
1727096100000|2024-09-23 12:55:00|33748.8|33733.8|33753.8|33738.8|33753.8|33738.8|33703.8|33688.8|237
1727096400000|2024-09-23 13:00:00|33756.3|33741.3|33723.8|33708.8|33771.3|33756.3|33723.8|33708.8|299
1727096700000|2024-09-23 13:05:00|33726.3|33711.3|33708.8|33693.8|33726.3|33711.3|33708.8|33693.8|114
1727097000000|2024-09-23 13:10:00|33711.3|33696.3|33721.3|33706.3|33728.8|33713.8|33708.8|33693.8|46
1727097300000|2024-09-23 13:15:00|33723.8|33708.8|33736.3|33721.3|33743.8|33728.8|33721.3|33706.3|31
1727097600000|2024-09-23 13:20:00|33738.8|33723.8|33723.8|33708.8|33743.8|33728.8|33716.3|33701.3|36
1727097900000|2024-09-23 13:25:00|33721.3|33706.3|33701.3|33686.3|33723.8|33708.8|33698.8|33683.8|34
1727098200000|2024-09-23 13:30:00|33698.8|33683.8|33701.3|33686.3|33723.8|33708.8|33688.8|33673.8|108
1727098500000|2024-09-23 13:35:00|33698.8|33683.8|33698.8|33683.8|33726.3|33711.3|33693.8|33678.8|55
1727098800000|2024-09-23 13:40:00|33701.3|33686.3|33721.3|33706.3|33728.8|33713.8|33701.3|33686.3|52
1727099100000|2024-09-23 13:45:00|33713.8|33698.8|33743.8|33728.8|33753.8|33738.8|33688.8|33673.8|149
1727099400000|2024-09-23 13:50:00|33748.8|33733.8|33748.8|33733.8|33773.8|33758.8|33738.8|33723.8|121
1727099700000|2024-09-23 13:55:00|33751.3|33736.3|33768.8|33753.8|33778.8|33763.8|33751.3|33736.3|122
1727100000000|2024-09-23 14:00:00|33771.3|33756.3|33733.8|33718.8|33778.8|33763.8|33723.8|33708.8|82
1727100300000|2024-09-23 14:05:00|33731.3|33716.3|33726.3|33711.3|33743.8|33728.8|33718.8|33703.8|57
1727100600000|2024-09-23 14:10:00|33723.4|33708.4|33703.4|33688.4|33733.4|33718.4|33700.9|33685.9|65
1727100900000|2024-09-23 14:15:00|33700.9|33685.9|33715.9|33700.9|33725.9|33710.9|33693.4|33678.4|56
1727101200000|2024-09-23 14:20:00|33718.4|33703.4|33705.9|33690.9|33745.9|33730.9|33705.9|33690.9|59
1727101500000|2024-09-23 14:25:00|33710.9|33695.9|33693.4|33678.4|33720.9|33705.9|33688.4|33673.4|52
1727101800000|2024-09-23 14:30:00|33695.9|33680.9|33655.9|33640.9|33703.4|33688.4|33653.4|33638.4|137
1727102100000|2024-09-23 14:35:00|33653.4|33638.4|33628.4|33613.4|33660.9|33645.9|33625.9|33610.9|88
1727102400000|2024-09-23 14:40:00|33630.9|33615.9|33660.9|33645.9|33660.9|33645.9|33630.9|33615.9|56
1727102700000|2024-09-23 14:45:00|33658.4|33643.4|33643.4|33628.4|33660.9|33645.9|33635.9|33620.9|88
1727103000000|2024-09-23 14:50:00|33645.9|33630.9|33670.9|33655.9|33680.9|33665.9|33635.9|33620.9|61
1727103300000|2024-09-23 14:55:00|33665.9|33650.9|33695.9|33680.9|33700.9|33685.9|33655.9|33640.9|66
1727103600000|2024-09-23 15:00:00|33693.4|33678.4|33678.4|33663.4|33693.4|33678.4|33668.4|33653.4|77
1727103900000|2024-09-23 15:05:00|33680.9|33665.9|33660.9|33645.9|33680.9|33665.9|33650.9|33635.9|98
1727104200000|2024-09-23 15:10:00|33658.4|33643.4|33665.9|33650.9|33665.9|33650.9|33648.4|33633.4|54
1727104500000|2024-09-23 15:15:00|33663.4|33648.4|33678.4|33663.4|33678.4|33663.4|33655.9|33640.9|121
1727104800000|2024-09-23 15:20:00|33675.9|33660.9|33698.4|33683.4|33698.4|33683.4|33675.9|33660.9|132
1727105100000|2024-09-23 15:25:00|33700.9|33685.9|33685.9|33670.9|33705.9|33690.9|33683.4|33668.4|238
1727105400000|2024-09-23 15:30:00|33688.4|33673.4|33690.9|33675.9|33710.9|33695.9|33680.9|33665.9|199
1727105700000|2024-09-23 15:35:00|33688.4|33673.4|33715.9|33700.9|33715.9|33700.9|33685.9|33670.9|144
1727106000000|2024-09-23 15:40:00|33713.4|33698.4|33700.9|33685.9|33713.4|33698.4|33695.9|33680.9|72
1727106300000|2024-09-23 15:45:00|33703.4|33688.4|33703.4|33688.4|33713.4|33698.4|33695.9|33680.9|26
1727106600000|2024-09-23 15:50:00|33708.4|33683.4|33723.4|33703.4|33728.4|33708.4|33703.4|33683.4|33
1727106900000|2024-09-23 15:55:00|33728.4|33698.4|33698.4|33678.4|33728.4|33708.4|33698.4|33678.4|37
1727107200000|2024-09-23 16:00:00|33693.4|33673.4|33703.4|33683.4|33708.4|33688.4|33688.4|33668.4|88
1727107500000|2024-09-23 16:05:00|33708.4|33678.4|33703.4|33683.4|33713.4|33688.4|33703.4|33678.4|22
1727107800000|2024-09-23 16:10:00|33698.4|33678.4|33673.4|33653.4|33703.4|33683.4|33673.4|33653.4|49
1727108100000|2024-09-23 16:15:00|33668.4|33648.4|33673.4|33653.4|33683.4|33663.4|33658.4|33638.4|30
1727108400000|2024-09-23 16:20:00|33668.4|33648.4|33688.4|33663.4|33688.4|33663.4|33668.4|33648.4|22
1727108700000|2024-09-23 16:25:00|33683.4|33668.4|33678.4|33653.4|33693.4|33668.4|33678.4|33653.4|10
1727109000000|2024-09-23 16:30:00|33673.4|33658.4|33683.4|33658.4|33683.4|33663.4|33663.4|33643.4|17
1727109300000|2024-09-23 16:35:00|33678.4|33663.4|33678.4|33653.4|33683.4|33663.4|33663.4|33643.4|27
1727109600000|2024-09-23 16:40:00|33673.4|33658.4|33678.4|33658.4|33688.4|33663.4|33673.4|33653.4|31
1727109900000|2024-09-23 16:45:00|33673.4|33653.4|33693.4|33668.4|33693.4|33668.4|33668.4|33643.4|9
1727110200000|2024-09-23 16:50:00|33688.4|33673.4|33693.4|33673.4|33698.4|33673.4|33678.4|33658.4|11
1727110500000|2024-09-23 16:55:00|33688.4|33668.4|33693.4|33673.4|33693.4|33673.4|33683.4|33658.4|4
1727110800000|2024-09-23 17:00:00|33688.4|33668.4|33683.4|33658.4|33688.4|33668.4|33673.4|33648.4|16
1727111100000|2024-09-23 17:05:00|33678.4|33663.4|33693.4|33673.4|33693.4|33673.4|33678.4|33658.4|14
1727111400000|2024-09-23 17:10:00|33688.4|33668.4|33703.4|33678.4|33703.4|33683.4|33688.4|33668.4|8
1727111700000|2024-09-23 17:15:00|33698.4|33683.4|33713.4|33688.4|33713.4|33688.4|33698.4|33673.4|9
1727112000000|2024-09-23 17:20:00|33718.4|33693.4|33703.4|33678.4|33718.4|33693.4|33698.4|33678.4|1
1727112300000|2024-09-23 17:25:00|33708.4|33683.4|33718.4|33693.4|33718.4|33693.4|33703.4|33683.4|1
1727112600000|2024-09-23 17:30:00|33713.4|33698.4|33718.4|33698.4|33723.4|33698.4|33703.4|33683.4|20
1727112900000|2024-09-23 17:35:00|33723.4|33693.4|33708.4|33683.4|33723.4|33693.4|33698.4|33673.4|15
1727113200000|2024-09-23 17:40:00|33713.4|33688.4|33713.4|33688.4|33723.4|33698.4|33713.4|33688.4|10
1727113500000|2024-09-23 17:45:00|33718.4|33693.4|33723.4|33698.4|33728.4|33708.4|33718.4|33693.4|2
1727113800000|2024-09-23 17:50:00|33728.4|33703.4|33728.4|33703.4|33728.4|33708.4|33723.4|33703.4|0
1727114100000|2024-09-23 17:55:00|33723.4|33708.4|33733.4|33708.4|33733.4|33708.4|33723.4|33703.4|12
1727114400000|2024-09-23 18:00:00|33728.4|33703.4|33713.4|33693.4|33733.4|33703.4|33713.4|33688.4|16
1727114700000|2024-09-23 18:05:00|33708.4|33688.4|33723.4|33698.4|33723.4|33703.4|33708.4|33688.4|12
1727115000000|2024-09-23 18:10:00|33728.4|33703.4|33738.4|33713.4|33748.4|33723.4|33728.4|33703.4|53
1727115300000|2024-09-23 18:15:00|33743.4|33718.4|33743.4|33723.4|33743.4|33723.4|33738.4|33713.4|7
1727115600000|2024-09-23 18:20:00|33748.4|33728.4|33748.4|33723.4|33748.4|33728.4|33743.4|33723.4|6
1727115900000|2024-09-23 18:25:00|33743.4|33718.4|33743.4|33728.4|33753.4|33728.4|33733.4|33708.4|12
1727116200000|2024-09-23 18:30:00|33740.9|33725.9|33745.9|33730.9|33750.9|33735.9|33740.9|33725.9|8
1727116500000|2024-09-23 18:35:00|33748.4|33733.4|33743.4|33728.4|33748.4|33733.4|33740.9|33725.9|5
1727116800000|2024-09-23 18:40:00|33745.9|33730.9|33743.4|33728.4|33748.4|33733.4|33740.9|33725.9|8
1727117100000|2024-09-23 18:45:00|33740.9|33725.9|33738.4|33723.4|33743.4|33728.4|33735.9|33720.9|5
1727117400000|2024-09-23 18:50:00|33740.9|33725.9|33733.4|33718.4|33743.4|33728.4|33733.4|33718.4|6
1727117700000|2024-09-23 18:55:00|33730.9|33715.9|33733.4|33718.4|33740.9|33725.9|33730.9|33715.9|15
1727118000000|2024-09-23 19:00:00|33730.9|33715.9|33725.9|33710.9|33733.4|33718.4|33725.9|33710.9|12
1727118300000|2024-09-23 19:05:00|33728.4|33713.4|33715.9|33700.9|33728.4|33713.4|33715.9|33700.9|11
1727118600000|2024-09-23 19:10:00|33718.4|33703.4|33718.4|33703.4|33725.9|33710.9|33715.9|33700.9|26
1727118900000|2024-09-23 19:15:00|33720.9|33705.9|33728.4|33713.4|33730.9|33715.9|33720.9|33705.9|8
1727119200000|2024-09-23 19:20:00|33730.9|33715.9|33728.4|33713.4|33730.9|33715.9|33725.9|33710.9|16
1727119500000|2024-09-23 19:25:00|33730.9|33715.9|33728.4|33713.4|33730.9|33715.9|33725.9|33710.9|3
1727119800000|2024-09-23 19:30:00|33725.9|33710.9|33738.4|33723.4|33738.4|33723.4|33725.9|33710.9|24
1727120100000|2024-09-23 19:35:00|33735.9|33720.9|33733.4|33718.4|33743.4|33728.4|33733.4|33718.4|16
1727120400000|2024-09-23 19:40:00|33730.9|33715.9|33723.4|33708.4|33735.9|33720.9|33718.4|33703.4|22
1727120700000|2024-09-23 19:45:00|33720.9|33705.9|33740.9|33725.9|33740.9|33725.9|33718.4|33703.4|9
1727121000000|2024-09-23 19:50:00|33738.4|33723.4|33733.4|33718.4|33743.4|33728.4|33725.9|33710.9|14
1727121300000|2024-09-23 19:55:00|33730.9|33715.9|33728.4|33713.4|33740.9|33725.9|33725.9|33710.9|40
1727121600000|2024-09-23 20:00:00|33744.4|33704.4|33743.1|33703.1|33753.3|33713.3|33738.3|33698.3|0
1727121900000|2024-09-23 20:05:00|33744.4|33704.4|33732.8|33692.8|33744.4|33704.4|33731.4|33691.4|0
1727122200000|2024-09-23 20:10:00|33731.4|33691.4|33740.3|33700.3|33740.3|33700.3|33731.4|33691.4|0
1727122500000|2024-09-23 20:15:00|33740.4|33700.4|33732.8|33692.8|33741.7|33701.7|33732.8|33692.8|0
1727122800000|2024-09-23 20:20:00|33734.2|33694.2|33730.1|33690.1|33734.2|33694.2|33725.3|33685.3|0
1727123100000|2024-09-23 20:25:00|33730|33690|33726.7|33686.7|33730|33690|33726.7|33686.7|0
1727123400000|2024-09-23 20:30:00|33728.7|33688.7|33728.7|33688.7|33730.1|33690.1|33725.3|33685.3|0
1727123700000|2024-09-23 20:35:00|33728.6|33688.6|33726.7|33686.7|33728.7|33688.7|33726.7|33686.7|0
1727124000000|2024-09-23 20:40:00|33728.7|33688.7|33730.1|33690.1|33730.1|33690.1|33728.7|33688.7|0
1727124300000|2024-09-23 20:45:00|33730|33690|33730.1|33690.1|33731.4|33691.4|33726.7|33686.7|0
1727124600000|2024-09-23 20:50:00|33730|33690|33728.7|33688.7|33731.4|33691.4|33728.7|33688.7|0
1727124900000|2024-09-23 20:55:00|33729.4|33689.4|33736.2|33696.2|33736.2|33696.2|33726.7|33686.7|0
1727125200000|2024-09-23 21:00:00|33735.5|33695.5|33734.2|33694.2|33735.5|33695.5|33734.2|33694.2|0
1727125500000|2024-09-23 21:05:00|33734.9|33694.9|33736.2|33696.2|33736.2|33696.2|33734.9|33694.9|0
1727125800000|2024-09-23 21:10:00|33735.5|33695.5|33733.5|33693.5|33735.5|33695.5|33733.5|33693.5|0
1727126100000|2024-09-23 21:15:00|33733.4|33693.4|33732.8|33692.8|33733.4|33693.4|33732.1|33692.1|0
1727126400000|2024-09-23 21:20:00|33733.5|33693.5|33732.8|33692.8|33733.5|33693.5|33732.8|33692.8|0
1727128200000|2024-09-23 21:50:00|33732.1|33692.1|33731.4|33691.4|33732.8|33692.8|33731.4|33691.4|0
1727128500000|2024-09-23 21:55:00|33731.5|33691.5|33732.1|33692.1|33732.8|33692.8|33731.4|33691.4|0
1727128800000|2024-09-23 22:00:00|33730.7|33690.7|33732.2|33692.2|33736.3|33696.3|33725.3|33685.3|0
1727129100000|2024-09-23 22:05:00|33732.1|33692.1|33714.4|33674.4|33732.2|33692.2|33711.7|33671.7|0
1727129400000|2024-09-23 22:10:00|33714.5|33674.5|33718.5|33678.5|33720.6|33680.6|33714.5|33674.5|0
1727129700000|2024-09-23 22:15:00|33717.8|33677.8|33721.9|33681.9|33726|33686|33717.8|33677.8|0
1727130000000|2024-09-23 22:20:00|33721.2|33681.2|33721.9|33681.9|33723.3|33683.3|33719.2|33679.2|0
1727130300000|2024-09-23 22:25:00|33722|33682|33720.6|33680.6|33724.7|33684.7|33720.6|33680.6|0
1727130600000|2024-09-23 22:30:00|33721.9|33681.9|33723.3|33683.3|33724.7|33684.7|33720.6|33680.6|0
1727130900000|2024-09-23 22:35:00|33724.7|33684.7|33715.7|33675.7|33724.7|33684.7|33714.4|33674.4|0
1727131200000|2024-09-23 22:40:00|33714.4|33674.4|33714.4|33674.4|33718.5|33678.5|33713|33673|0
1727131500000|2024-09-23 22:45:00|33714.5|33674.5|33715.8|33675.8|33718.5|33678.5|33714.4|33674.4|0
1727131800000|2024-09-23 22:50:00|33715.7|33675.7|33715.8|33675.8|33717.2|33677.2|33713|33673|0
1727132100000|2024-09-23 22:55:00|33716.5|33676.5|33714.4|33674.4|33717.2|33677.2|33714.4|33674.4|0
1727132400000|2024-09-23 23:00:00|33714.5|33674.5|33714.1|33674.1|33715.8|33675.8|33711.3|33671.3|0
1727132700000|2024-09-23 23:05:00|33714|33674|33714.1|33674.1|33716.8|33676.8|33712.7|33672.7|0
1727133000000|2024-09-23 23:10:00|33715.5|33675.5|33715.5|33675.5|33716.8|33676.8|33714.1|33674.1|0
1727133300000|2024-09-23 23:15:00|33715.4|33675.4|33714.1|33674.1|33715.5|33675.5|33712.7|33672.7|0
1727133600000|2024-09-23 23:20:00|33714|33674|33715.5|33675.5|33716.8|33676.8|33712.7|33672.7|0
1727133900000|2024-09-23 23:25:00|33715.4|33675.4|33712.7|33672.7|33715.5|33675.5|33707.3|33667.3|0
1727134200000|2024-09-23 23:30:00|33712.8|33672.8|33718.2|33678.2|33721.6|33681.6|33712.8|33672.8|0
1727134500000|2024-09-23 23:35:00|33720.2|33680.2|33722.9|33682.9|33728.5|33688.5|33720.2|33680.2|0
1727134800000|2024-09-23 23:40:00|33721.6|33681.6|33721.6|33681.6|33721.6|33681.6|33712.7|33672.7|0
1727135100000|2024-09-23 23:45:00|33723|33683|33728.5|33688.5|33733.2|33693.2|33720.9|33680.9|0
1727135400000|2024-09-23 23:50:00|33729.8|33689.8|33727.1|33687.1|33731.9|33691.9|33725.7|33685.7|0
1727135700000|2024-09-23 23:55:00|33728.5|33688.5|33727.1|33687.1|33729.1|33689.1|33725.7|33685.7|0
1727136000000|2024-09-24 00:00:00|33727|33687|33721.6|33681.6|33727.1|33687.1|33713.6|33673.6|0
1727136300000|2024-09-24 00:05:00|33720.2|33680.2|33718.9|33678.9|33721.6|33681.6|33715.5|33675.5|0
1727136600000|2024-09-24 00:10:00|33718.2|33678.2|33725.7|33685.7|33728.5|33688.5|33716.8|33676.8|0
1727136900000|2024-09-24 00:15:00|33726.4|33686.4|33746.9|33706.9|33760.5|33720.5|33726.4|33686.4|0
1727137200000|2024-09-24 00:20:00|33746.8|33706.8|33733.7|33693.7|33746.9|33706.9|33733.5|33693.5|0
1727137500000|2024-09-24 00:25:00|33740.3|33700.3|33740.3|33700.3|33747.2|33707.2|33740.3|33700.3|0
1727137800000|2024-09-24 00:30:00|33740.2|33700.2|33733.5|33693.5|33740.2|33700.2|33726.9|33686.9|0
1727138100000|2024-09-24 00:35:00|33726.9|33686.9|33706.6|33666.6|33733.5|33693.5|33699.6|33659.6|0
1727138400000|2024-09-24 00:40:00|33706.5|33666.5|33700|33660|33706.6|33666.6|33686.5|33646.5|0
1727138700000|2024-09-24 00:45:00|33699.9|33659.9|33706.5|33666.5|33713.4|33673.4|33699.9|33659.9|0
1727139000000|2024-09-24 00:50:00|33706.6|33666.6|33713.3|33673.3|33713.3|33673.3|33706.5|33666.5|0
1727139300000|2024-09-24 00:55:00|33713.4|33673.4|33713.3|33673.3|33713.4|33673.4|33713.3|33673.3|0
1727139600000|2024-09-24 01:00:00|33713.4|33673.4|33733.8|33693.8|33733.8|33693.8|33713.3|33673.3|0
1727139900000|2024-09-24 01:05:00|33733.7|33693.7|33740.5|33700.5|33767.3|33727.3|33730.3|33690.3|0
1727140200000|2024-09-24 01:10:00|33743.8|33703.8|33774|33734|33787.4|33747.4|33740.4|33700.4|0
1727140500000|2024-09-24 01:15:00|33780.6|33740.6|33793.9|33753.9|33807.3|33767.3|33780.6|33740.6|0
1727140800000|2024-09-24 01:20:00|33794|33754|33780.4|33740.4|33794|33754|33773.7|33733.7|0
1727141100000|2024-09-24 01:25:00|33780.3|33740.3|33783.6|33743.6|33786.9|33746.9|33766.8|33726.8|0
1727141400000|2024-09-24 01:30:00|33780.3|33740.3|33780.3|33740.3|33786.9|33746.9|33766.7|33726.7|0
1727141700000|2024-09-24 01:35:00|33783.6|33743.6|33766.8|33726.8|33783.6|33743.6|33766.8|33726.8|0
1727142000000|2024-09-24 01:40:00|33766.9|33726.9|33780.1|33740.1|33786.8|33746.8|33766.7|33726.7|0
1727142300000|2024-09-24 01:45:00|33783.4|33743.4|33752.7|33712.7|33793.4|33753.4|33752.7|33712.7|0
1727142600000|2024-09-24 01:50:00|33752.5|33712.5|33752.9|33712.9|33766.3|33726.3|33746.1|33706.1|0
1727142900000|2024-09-24 01:55:00|33759.6|33719.6|33746.1|33706.1|33759.6|33719.6|33746.1|33706.1|0
1727143200000|2024-09-24 02:00:00|33746|33706|33752.7|33712.7|33759.5|33719.5|33745.9|33705.9|0
1727143500000|2024-09-24 02:05:00|33752.6|33712.6|33718.9|33678.9|33752.8|33712.8|33718.8|33678.8|0
1727143800000|2024-09-24 02:10:00|33719|33679|33725.8|33685.8|33729.1|33689.1|33712.4|33672.4|0
1727144100000|2024-09-24 02:15:00|33719.2|33679.2|33719|33679|33725.9|33685.9|33712.4|33672.4|0
1727144400000|2024-09-24 02:20:00|33715.7|33675.7|33709|33669|33719.1|33679.1|33705.6|33665.6|0
1727144700000|2024-09-24 02:25:00|33705.7|33665.7|33712.4|33672.4|33719.1|33679.1|33705.5|33665.5|0
1727145000000|2024-09-24 02:30:00|33712.5|33672.5|33712.4|33672.4|33719.2|33679.2|33712.4|33672.4|0
1727145300000|2024-09-24 02:35:00|33715.7|33675.7|33712.4|33672.4|33719.1|33679.1|33705.7|33665.7|0
1727145600000|2024-09-24 02:40:00|33712.5|33672.5|33712.5|33672.5|33719.2|33679.2|33705.8|33665.8|0
1727145900000|2024-09-24 02:45:00|33712.4|33672.4|33705.9|33665.9|33712.6|33672.6|33705.8|33665.8|0
1727146200000|2024-09-24 02:50:00|33709.2|33669.2|33712.5|33672.5|33712.5|33672.5|33705.7|33665.7|0
1727146500000|2024-09-24 02:55:00|33712.6|33672.6|33719.4|33679.4|33726|33686|33712.6|33672.6|0
1727146800000|2024-09-24 03:00:00|33719.5|33679.5|33732.7|33692.7|33732.7|33692.7|33712.7|33672.7|0
1727147100000|2024-09-24 03:05:00|33729.4|33689.4|33729.5|33689.5|33732.8|33692.8|33719.4|33679.4|0
1727147400000|2024-09-24 03:10:00|33732.8|33692.8|33726|33686|33732.8|33692.8|33726|33686|0
1727147700000|2024-09-24 03:15:00|33729.4|33689.4|33726.1|33686.1|33732.7|33692.7|33719.4|33679.4|0
1727148000000|2024-09-24 03:20:00|33726|33686|33726|33686|33726.1|33686.1|33719.3|33679.3|0
1727148300000|2024-09-24 03:25:00|33719.4|33679.4|33726|33686|33726|33686|33719.2|33679.2|0
1727148600000|2024-09-24 03:30:00|33722.6|33682.6|33715.9|33675.9|33726|33686|33712.6|33672.6|0
1727148900000|2024-09-24 03:35:00|33712.6|33672.6|33726|33686|33726|33686|33712.4|33672.4|0
1727149200000|2024-09-24 03:40:00|33726.1|33686.1|33732.7|33692.7|33732.7|33692.7|33726|33686|0
1727149500000|2024-09-24 03:45:00|33732.8|33692.8|33732.9|33692.9|33739.6|33699.6|33732.8|33692.8|0
1727149800000|2024-09-24 03:50:00|33736.3|33696.3|33732.8|33692.8|33739.6|33699.6|33732.8|33692.8|0
1727150100000|2024-09-24 03:55:00|33732.7|33692.7|33732.8|33692.8|33732.8|33692.8|33732.7|33692.7|0
1727150400000|2024-09-24 04:00:00|33732.9|33692.9|33726.2|33686.2|33739.6|33699.6|33726.1|33686.1|0
1727150700000|2024-09-24 04:05:00|33726.1|33686.1|33732.8|33692.8|33732.9|33692.9|33726.1|33686.1|0
1727151000000|2024-09-24 04:10:00|33729.5|33689.5|33726.3|33686.3|33732.9|33692.9|33726.1|33686.1|0
1727151300000|2024-09-24 04:15:00|33726.2|33686.2|33739.5|33699.5|33739.5|33699.5|33726.2|33686.2|0
1727151600000|2024-09-24 04:20:00|33732.9|33692.9|33759.6|33719.6|33759.6|33719.6|33732.8|33692.8|0
1727151900000|2024-09-24 04:25:00|33752.9|33712.9|33760|33720|33760|33720|33752.9|33712.9|0
1727152200000|2024-09-24 04:30:00|33760.1|33720.1|33773.4|33733.4|33773.4|33733.4|33760|33720|0
1727152500000|2024-09-24 04:35:00|33766.7|33726.7|33786.6|33746.6|33793.3|33753.3|33766.7|33726.7|0
1727152800000|2024-09-24 04:40:00|33786.7|33746.7|33793.2|33753.2|33793.4|33753.4|33786.6|33746.6|0
1727153100000|2024-09-24 04:45:00|33793.3|33753.3|33786.7|33746.7|33800|33760|33786.7|33746.7|0
1727153400000|2024-09-24 04:50:00|33790|33750|33813.2|33773.2|33813.2|33773.2|33786.7|33746.7|0
1727153700000|2024-09-24 04:55:00|33819.8|33779.8|33800|33760|33819.8|33779.8|33793.3|33753.3|0
1727154000000|2024-09-24 05:00:00|33800.1|33760.1|33813.6|33773.6|33820.3|33780.3|33800.1|33760.1|0
1727154300000|2024-09-24 05:05:00|33813.5|33773.5|33840.4|33800.4|33847.1|33807.1|33813.5|33773.5|0
1727154600000|2024-09-24 05:10:00|33833.8|33793.8|33832.7|33792.7|33840.8|33800.8|33827.1|33787.1|0
1727154900000|2024-09-24 05:15:00|33839.3|33799.3|33832.5|33792.5|33839.3|33799.3|33832.5|33792.5|0
1727155200000|2024-09-24 05:20:00|33829.2|33789.2|33832.5|33792.5|33845.7|33805.7|33819.2|33779.2|0
1727155500000|2024-09-24 05:25:00|33829.2|33789.2|33832.5|33792.5|33839.2|33799.2|33825.8|33785.8|0
1727155800000|2024-09-24 05:30:00|33832.6|33792.6|33825.9|33785.9|33839.2|33799.2|33819.2|33779.2|0
1727156100000|2024-09-24 05:35:00|33832.5|33792.5|33832.5|33792.5|33839.1|33799.1|33819.1|33779.1|0
1727156400000|2024-09-24 05:40:00|33839.1|33799.1|33845.8|33805.8|33845.8|33805.8|33832.3|33792.3|0
1727156700000|2024-09-24 05:45:00|33845.7|33805.7|33846|33806|33852.6|33812.6|33839.1|33799.1|0
1727157000000|2024-09-24 05:50:00|33845.9|33805.9|33846.2|33806.2|33852.8|33812.8|33839.3|33799.3|0
1727157300000|2024-09-24 05:55:00|33846.1|33806.1|33865.8|33825.8|33865.8|33825.8|33839.5|33799.5|0
1727157600000|2024-09-24 06:00:00|33844.4|33829.4|33824.4|33809.4|33851.9|33836.9|33824.4|33809.4|22
1727157900000|2024-09-24 06:05:00|33821.9|33806.9|33801.9|33786.9|33824.4|33809.4|33791.9|33776.9|28
1727158200000|2024-09-24 06:10:00|33799.4|33784.4|33826.9|33811.9|33836.9|33821.9|33794.4|33779.4|45
1727158500000|2024-09-24 06:15:00|33829.4|33814.4|33841.9|33826.9|33846.9|33831.9|33826.9|33811.9|23
1727158800000|2024-09-24 06:20:00|33839.4|33824.4|33846.9|33831.9|33849.4|33834.4|33831.9|33816.9|15
1727159100000|2024-09-24 06:25:00|33844.4|33829.4|33854.4|33839.4|33869.4|33854.4|33844.4|33829.4|15
1727159400000|2024-09-24 06:30:00|33856.9|33841.9|33871.9|33856.9|33874.4|33859.4|33854.4|33839.4|15
1727159700000|2024-09-24 06:35:00|33869.4|33854.4|33861.9|33846.9|33879.4|33864.4|33859.4|33844.4|16
1727160000000|2024-09-24 06:40:00|33859.4|33844.4|33881.9|33866.9|33881.9|33866.9|33859.4|33844.4|28
1727160300000|2024-09-24 06:45:00|33879.4|33864.4|33879.4|33864.4|33881.9|33866.9|33866.9|33851.9|18
1727160600000|2024-09-24 06:50:00|33881.9|33866.9|33886.9|33871.9|33891.9|33876.9|33874.4|33859.4|36
1727160900000|2024-09-24 06:55:00|33889.4|33874.4|33886.9|33871.9|33901.9|33886.9|33879.4|33864.4|45
1727161200000|2024-09-24 07:00:00|33881.9|33866.9|33891.9|33876.9|33919.4|33904.4|33866.9|33851.9|371
1727161500000|2024-09-24 07:05:00|33896.9|33881.9|33906.9|33891.9|33924.4|33909.4|33881.9|33866.9|232
1727161800000|2024-09-24 07:10:00|33909.4|33894.4|33884.4|33869.4|33919.4|33904.4|33879.4|33864.4|245
1727162100000|2024-09-24 07:15:00|33886.9|33871.9|33899.4|33884.4|33924.4|33909.4|33884.4|33869.4|162
1727162400000|2024-09-24 07:20:00|33901.9|33886.9|33864.4|33849.4|33914.4|33899.4|33859.4|33844.4|187
1727162700000|2024-09-24 07:25:00|33866.9|33851.9|33824.4|33809.4|33876.9|33861.9|33814.4|33799.4|175
1727163000000|2024-09-24 07:30:00|33829.4|33814.4|33824.4|33809.4|33859.4|33844.4|33819.4|33804.4|233
1727163300000|2024-09-24 07:35:00|33826.9|33811.9|33884.4|33869.4|33889.4|33874.4|33826.9|33811.9|120
1727163600000|2024-09-24 07:40:00|33885.4|33870.4|33920.4|33905.4|33922.9|33907.9|33880.4|33865.4|150
1727163900000|2024-09-24 07:45:00|33922.9|33907.9|33917.9|33902.9|33945.4|33930.4|33915.4|33900.4|141
1727164200000|2024-09-24 07:50:00|33915.4|33900.4|33910.4|33895.4|33925.4|33910.4|33905.4|33890.4|103
1727164500000|2024-09-24 07:55:00|33907.9|33892.9|33915.4|33900.4|33920.4|33905.4|33900.4|33885.4|62
1727164800000|2024-09-24 08:00:00|33917.9|33902.9|33915.4|33900.4|33925.4|33910.4|33905.4|33890.4|75
1727165100000|2024-09-24 08:05:00|33917.9|33902.9|33930.4|33915.4|33942.9|33927.9|33915.4|33900.4|125
1727165400000|2024-09-24 08:10:00|33932.9|33917.9|33910.4|33895.4|33947.9|33932.9|33907.9|33892.9|129
1727165700000|2024-09-24 08:15:00|33912.9|33897.9|33922.9|33907.9|33925.4|33910.4|33895.4|33880.4|69
1727166000000|2024-09-24 08:20:00|33925.4|33910.4|33935.4|33920.4|33942.9|33927.9|33920.4|33905.4|100
1727166300000|2024-09-24 08:25:00|33937.9|33922.9|33937.9|33922.9|33957.9|33942.9|33935.4|33920.4|116
1727166600000|2024-09-24 08:30:00|33945.4|33930.4|33922.9|33907.9|33955.4|33940.4|33920.4|33905.4|113
1727166900000|2024-09-24 08:35:00|33920.4|33905.4|33890.4|33875.4|33935.4|33920.4|33890.4|33875.4|68
1727167200000|2024-09-24 08:40:00|33892.9|33877.9|33890.4|33875.4|33912.9|33897.9|33890.4|33875.4|69
1727167500000|2024-09-24 08:45:00|33892.9|33877.9|33910.4|33895.4|33915.4|33900.4|33872.9|33857.9|52
1727167800000|2024-09-24 08:50:00|33907.9|33892.9|33922.9|33907.9|33930.4|33915.4|33895.4|33880.4|59
1727168100000|2024-09-24 08:55:00|33925.4|33910.4|33925.4|33910.4|33935.4|33920.4|33917.9|33902.9|46
1727168400000|2024-09-24 09:00:00|33922.9|33907.9|33935.4|33920.4|33940.4|33925.4|33917.9|33902.9|55
1727168700000|2024-09-24 09:05:00|33932.9|33917.9|33955.4|33940.4|33955.4|33940.4|33915.4|33900.4|84
1727169000000|2024-09-24 09:10:00|33960.4|33945.4|33935.4|33920.4|33960.4|33945.4|33935.4|33920.4|74
1727169300000|2024-09-24 09:15:00|33930.4|33915.4|33900.4|33885.4|33930.4|33915.4|33900.4|33885.4|61
1727169600000|2024-09-24 09:20:00|33897.9|33882.9|33870.4|33855.4|33897.9|33882.9|33870.4|33855.4|70
1727169900000|2024-09-24 09:25:00|33872.9|33857.9|33882.9|33867.9|33885.4|33870.4|33855.4|33840.4|45
1727170200000|2024-09-24 09:30:00|33885.4|33870.4|33920.4|33905.4|33920.4|33905.4|33885.4|33870.4|79
1727170500000|2024-09-24 09:35:00|33922.9|33907.9|33937.9|33922.9|33940.4|33925.4|33910.4|33895.4|66
1727170800000|2024-09-24 09:40:00|33940.4|33925.4|33922.9|33907.9|33942.9|33927.9|33917.9|33902.9|52
1727171100000|2024-09-24 09:45:00|33925.4|33910.4|33917.9|33902.9|33930.4|33915.4|33907.9|33892.9|39
1727171400000|2024-09-24 09:50:00|33920.4|33905.4|33925.4|33910.4|33930.4|33915.4|33905.4|33890.4|26
1727171700000|2024-09-24 09:55:00|33922.9|33907.9|33922.9|33907.9|33935.4|33920.4|33910.4|33895.4|31
1727172000000|2024-09-24 10:00:00|33920.4|33905.4|33930.4|33915.4|33940.4|33925.4|33915.4|33900.4|75
1727172300000|2024-09-24 10:05:00|33927.9|33912.9|33900.4|33885.4|33932.9|33917.9|33900.4|33885.4|54
1727172600000|2024-09-24 10:10:00|33902.9|33887.9|33905.4|33890.4|33907.9|33892.9|33890.4|33875.4|85
1727172900000|2024-09-24 10:15:00|33907.9|33892.9|33900.4|33885.4|33920.4|33905.4|33900.4|33885.4|42
1727173200000|2024-09-24 10:20:00|33897.9|33882.9|33900.4|33885.4|33905.4|33890.4|33882.9|33867.9|49
1727173500000|2024-09-24 10:25:00|33897.9|33882.9|33890.4|33875.4|33902.9|33887.9|33882.9|33867.9|43
1727173800000|2024-09-24 10:30:00|33892.9|33877.9|33900.4|33885.4|33905.4|33890.4|33885.4|33870.4|38
1727174100000|2024-09-24 10:35:00|33897.9|33882.9|33875.4|33860.4|33907.9|33892.9|33875.4|33860.4|29
1727174400000|2024-09-24 10:40:00|33877.9|33862.9|33892.9|33877.9|33895.4|33880.4|33875.4|33860.4|22
1727174700000|2024-09-24 10:45:00|33890.4|33875.4|33875.4|33860.4|33895.4|33880.4|33865.4|33850.4|24
1727175000000|2024-09-24 10:50:00|33872.9|33857.9|33865.4|33850.4|33882.9|33867.9|33865.4|33850.4|39
1727175300000|2024-09-24 10:55:00|33867.9|33852.9|33855.4|33840.4|33875.4|33860.4|33845.4|33830.4|40
1727175600000|2024-09-24 11:00:00|33857.9|33842.9|33805.4|33790.4|33862.9|33847.9|33800.4|33785.4|135
1727175900000|2024-09-24 11:05:00|33802.9|33787.9|33802.9|33787.9|33812.9|33797.9|33795.4|33780.4|50
1727176200000|2024-09-24 11:10:00|33805.4|33790.4|33835.4|33820.4|33840.4|33825.4|33797.9|33782.9|73
1727176500000|2024-09-24 11:15:00|33832.9|33817.9|33835.4|33820.4|33850.4|33835.4|33830.4|33815.4|57
1727176800000|2024-09-24 11:20:00|33837.9|33822.9|33830.4|33815.4|33840.4|33825.4|33820.4|33805.4|31
1727177100000|2024-09-24 11:25:00|33835.4|33820.4|33840.4|33825.4|33840.4|33825.4|33825.4|33810.4|42
1727177400000|2024-09-24 11:30:00|33837.9|33822.9|33852.9|33837.9|33857.9|33842.9|33835.4|33820.4|86
1727177700000|2024-09-24 11:35:00|33850.4|33835.4|33867.9|33852.9|33867.9|33852.9|33845.4|33830.4|38
1727178000000|2024-09-24 11:40:00|33866.8|33851.8|33864.3|33849.3|33869.3|33854.3|33854.3|33839.3|36
1727178300000|2024-09-24 11:45:00|33861.8|33846.8|33844.3|33829.3|33861.8|33846.8|33841.8|33826.8|25
1727178600000|2024-09-24 11:50:00|33841.8|33826.8|33839.3|33824.3|33849.3|33834.3|33824.3|33809.3|60
1727178900000|2024-09-24 11:55:00|33836.8|33821.8|33821.8|33806.8|33839.3|33824.3|33799.3|33784.3|79
1727179200000|2024-09-24 12:00:00|33819.3|33804.3|33839.3|33824.3|33844.3|33829.3|33806.8|33791.8|74
1727179500000|2024-09-24 12:05:00|33836.8|33821.8|33844.3|33829.3|33854.3|33839.3|33824.3|33809.3|115
1727179800000|2024-09-24 12:10:00|33846.8|33831.8|33851.8|33836.8|33854.3|33839.3|33819.3|33804.3|59
1727180100000|2024-09-24 12:15:00|33849.3|33834.3|33859.3|33844.3|33866.8|33851.8|33849.3|33834.3|47
1727180400000|2024-09-24 12:20:00|33856.8|33841.8|33826.8|33811.8|33859.3|33844.3|33824.3|33809.3|39
1727180700000|2024-09-24 12:25:00|33824.3|33809.3|33829.3|33814.3|33844.3|33829.3|33824.3|33809.3|48
1727181000000|2024-09-24 12:30:00|33826.8|33811.8|33809.3|33794.3|33829.3|33814.3|33804.3|33789.3|71
1727181300000|2024-09-24 12:35:00|33811.8|33796.8|33806.8|33791.8|33829.3|33814.3|33804.3|33789.3|41
1727181600000|2024-09-24 12:40:00|33809.3|33794.3|33834.3|33819.3|33834.3|33819.3|33794.3|33779.3|41
1727181900000|2024-09-24 12:45:00|33831.8|33816.8|33849.3|33834.3|33854.3|33839.3|33824.3|33809.3|47
1727182200000|2024-09-24 12:50:00|33851.8|33836.8|33859.3|33844.3|33859.3|33844.3|33839.3|33824.3|54
1727182500000|2024-09-24 12:55:00|33856.8|33841.8|33869.3|33854.3|33876.8|33861.8|33854.3|33839.3|54
1727182800000|2024-09-24 13:00:00|33866.8|33851.8|33874.3|33859.3|33876.8|33861.8|33854.3|33839.3|45
1727183100000|2024-09-24 13:05:00|33876.8|33861.8|33899.3|33884.3|33899.3|33884.3|33874.3|33859.3|68
1727183400000|2024-09-24 13:10:00|33901.8|33886.8|33881.8|33866.8|33901.8|33886.8|33879.3|33864.3|78
1727183700000|2024-09-24 13:15:00|33884.3|33869.3|33864.3|33849.3|33884.3|33869.3|33864.3|33849.3|76
1727184000000|2024-09-24 13:20:00|33861.8|33846.8|33846.8|33831.8|33869.3|33854.3|33846.8|33831.8|83
1727184300000|2024-09-24 13:25:00|33844.3|33829.3|33824.3|33809.3|33854.3|33839.3|33821.8|33806.8|37
1727184600000|2024-09-24 13:30:00|33821.8|33806.8|33854.3|33839.3|33859.3|33844.3|33809.3|33794.3|113
1727184900000|2024-09-24 13:35:00|33856.8|33841.8|33864.3|33849.3|33879.3|33864.3|33849.3|33834.3|87
1727185200000|2024-09-24 13:40:00|33861.8|33846.8|33894.3|33879.3|33896.8|33881.8|33859.3|33844.3|86
1727185500000|2024-09-24 13:45:00|33891.8|33876.8|33894.3|33879.3|33904.3|33889.3|33879.3|33864.3|127
1727185800000|2024-09-24 13:50:00|33891.8|33876.8|33886.8|33871.8|33904.3|33889.3|33869.3|33854.3|81
1727186100000|2024-09-24 13:55:00|33884.3|33869.3|33869.3|33854.3|33886.8|33871.8|33851.8|33836.8|47
1727186400000|2024-09-24 14:00:00|33864.3|33849.3|33809.3|33794.3|33864.3|33849.3|33789.3|33774.3|158
1727186700000|2024-09-24 14:05:00|33811.8|33796.8|33849.3|33834.3|33859.3|33844.3|33804.3|33789.3|108
1727187000000|2024-09-24 14:10:00|33850.9|33835.9|33835.9|33820.9|33870.9|33855.9|33835.9|33820.9|124
1727187300000|2024-09-24 14:15:00|33838.4|33823.4|33815.9|33800.9|33845.9|33830.9|33810.9|33795.9|116
1727187600000|2024-09-24 14:20:00|33813.4|33798.4|33825.9|33810.9|33845.9|33830.9|33790.9|33775.9|92
1727187900000|2024-09-24 14:25:00|33823.4|33808.4|33803.4|33788.4|33833.4|33818.4|33785.9|33770.9|91
1727188200000|2024-09-24 14:30:00|33800.9|33785.9|33788.4|33773.4|33813.4|33798.4|33783.4|33768.4|72
1727188500000|2024-09-24 14:35:00|33785.9|33770.9|33765.9|33750.9|33800.9|33785.9|33765.9|33750.9|108
1727188800000|2024-09-24 14:40:00|33768.4|33753.4|33795.9|33780.9|33810.9|33795.9|33765.9|33750.9|131
1727189100000|2024-09-24 14:45:00|33798.4|33783.4|33820.9|33805.9|33830.9|33815.9|33795.9|33780.9|110
1727189400000|2024-09-24 14:50:00|33823.4|33808.4|33820.9|33805.9|33835.9|33820.9|33810.9|33795.9|585
1727189700000|2024-09-24 14:55:00|33823.4|33808.4|33843.4|33828.4|33865.9|33850.9|33823.4|33808.4|203
1727190000000|2024-09-24 15:00:00|33840.9|33825.9|33865.9|33850.9|33870.9|33855.9|33840.9|33825.9|136
1727190300000|2024-09-24 15:05:00|33860.9|33845.9|33880.9|33865.9|33888.4|33873.4|33855.9|33840.9|136
1727190600000|2024-09-24 15:10:00|33878.4|33863.4|33880.9|33865.9|33893.4|33878.4|33865.9|33850.9|174
1727190900000|2024-09-24 15:15:00|33883.4|33868.4|33888.4|33873.4|33890.9|33875.9|33865.9|33850.9|147
1727191200000|2024-09-24 15:20:00|33885.9|33870.9|33895.9|33880.9|33900.9|33885.9|33880.9|33865.9|176
1727191500000|2024-09-24 15:25:00|33893.4|33878.4|33880.9|33865.9|33895.9|33880.9|33875.9|33860.9|236
1727191800000|2024-09-24 15:30:00|33878.4|33863.4|33885.9|33870.9|33910.9|33895.9|33878.4|33863.4|363
1727192100000|2024-09-24 15:35:00|33888.4|33873.4|33905.9|33890.9|33905.9|33890.9|33883.4|33868.4|142
1727192400000|2024-09-24 15:40:00|33903.4|33888.4|33890.9|33875.9|33905.9|33890.9|33890.9|33875.9|61
1727192700000|2024-09-24 15:45:00|33893.4|33878.4|33893.4|33878.4|33903.4|33888.4|33890.9|33875.9|70
1727193000000|2024-09-24 15:50:00|33898.4|33873.4|33898.4|33878.4|33903.4|33878.4|33893.4|33873.4|82
1727193300000|2024-09-24 15:55:00|33903.4|33873.4|33893.4|33873.4|33903.4|33883.4|33888.4|33868.4|27
1727193600000|2024-09-24 16:00:00|33898.4|33878.4|33888.4|33868.4|33903.4|33883.4|33888.4|33868.4|19
1727193900000|2024-09-24 16:05:00|33893.4|33873.4|33883.4|33863.4|33898.4|33878.4|33883.4|33863.4|9
1727194200000|2024-09-24 16:10:00|33878.4|33858.4|33883.4|33858.4|33888.4|33868.4|33878.4|33853.4|35
1727194500000|2024-09-24 16:15:00|33878.4|33853.4|33878.4|33858.4|33883.4|33858.4|33873.4|33853.4|1
1727194800000|2024-09-24 16:20:00|33883.4|33863.4|33873.4|33853.4|33883.4|33863.4|33868.4|33848.4|12
1727195100000|2024-09-24 16:25:00|33878.4|33848.4|33863.4|33843.4|33878.4|33848.4|33863.4|33843.4|11
1727195400000|2024-09-24 16:30:00|33868.4|33848.4|33868.4|33843.4|33868.4|33848.4|33858.4|33833.4|16
1727195700000|2024-09-24 16:35:00|33863.4|33848.4|33868.4|33848.4|33873.4|33853.4|33863.4|33843.4|17
1727196000000|2024-09-24 16:40:00|33873.4|33853.4|33883.4|33858.4|33883.4|33863.4|33868.4|33848.4|16
1727196300000|2024-09-24 16:45:00|33888.4|33863.4|33878.4|33853.4|33888.4|33863.4|33873.4|33853.4|7
1727196600000|2024-09-24 16:50:00|33873.4|33858.4|33873.4|33853.4|33883.4|33863.4|33873.4|33853.4|10
1727196900000|2024-09-24 16:55:00|33878.4|33848.4|33868.4|33843.4|33878.4|33848.4|33863.4|33843.4|19
1727197200000|2024-09-24 17:00:00|33863.4|33848.4|33873.4|33853.4|33883.4|33863.4|33863.4|33843.4|11
1727197500000|2024-09-24 17:05:00|33878.4|33858.4|33883.4|33858.4|33893.4|33868.4|33878.4|33858.4|3
1727197800000|2024-09-24 17:10:00|33878.4|33863.4|33898.4|33873.4|33898.4|33878.4|33878.4|33863.4|5
1727198100000|2024-09-24 17:15:00|33893.4|33878.4|33898.4|33878.4|33903.4|33878.4|33893.4|33873.4|10
1727198400000|2024-09-24 17:20:00|33893.4|33873.4|33888.4|33868.4|33898.4|33878.4|33888.4|33868.4|15
1727198700000|2024-09-24 17:25:00|33883.4|33863.4|33883.4|33858.4|33893.4|33868.4|33878.4|33858.4|14
1727199000000|2024-09-24 17:30:00|33888.4|33863.4|33888.4|33863.4|33888.4|33868.4|33878.4|33858.4|6
1727199300000|2024-09-24 17:35:00|33893.4|33868.4|33878.4|33853.4|33893.4|33873.4|33873.4|33853.4|8
1727199600000|2024-09-24 17:40:00|33873.4|33848.4|33878.4|33853.4|33878.4|33858.4|33868.4|33848.4|4
1727199900000|2024-09-24 17:45:00|33873.4|33848.4|33863.4|33843.4|33878.4|33848.4|33858.4|33838.4|7
1727200200000|2024-09-24 17:50:00|33868.4|33838.4|33863.4|33843.4|33868.4|33843.4|33858.4|33833.4|11
1727200500000|2024-09-24 17:55:00|33858.4|33838.4|33853.4|33833.4|33858.4|33843.4|33848.4|33828.4|6
1727200800000|2024-09-24 18:00:00|33848.4|33828.4|33858.4|33833.4|33863.4|33843.4|33848.4|33828.4|16
1727201100000|2024-09-24 18:05:00|33853.4|33838.4|33858.4|33838.4|33863.4|33838.4|33853.4|33833.4|10
1727201400000|2024-09-24 18:10:00|33853.4|33833.4|33853.4|33828.4|33853.4|33833.4|33843.4|33823.4|19
1727201700000|2024-09-24 18:15:00|33848.4|33823.4|33853.4|33828.4|33853.4|33828.4|33843.4|33818.4|11
1727202000000|2024-09-24 18:20:00|33848.4|33823.4|33848.4|33828.4|33853.4|33828.4|33843.4|33823.4|2
1727202300000|2024-09-24 18:25:00|33843.4|33823.4|33838.4|33823.4|33848.4|33828.4|33838.4|33818.4|7
1727202600000|2024-09-24 18:30:00|33835.9|33820.9|33838.4|33823.4|33840.9|33825.9|33818.4|33803.4|17
1727202900000|2024-09-24 18:35:00|33840.9|33825.9|33850.9|33835.9|33850.9|33835.9|33838.4|33823.4|20
1727203200000|2024-09-24 18:40:00|33853.4|33838.4|33848.4|33833.4|33855.9|33840.9|33845.9|33830.9|12
1727203500000|2024-09-24 18:45:00|33845.9|33830.9|33843.4|33828.4|33848.4|33833.4|33840.9|33825.9|3
1727203800000|2024-09-24 18:50:00|33840.9|33825.9|33843.4|33828.4|33848.4|33833.4|33840.9|33825.9|23
1727204100000|2024-09-24 18:55:00|33845.9|33830.9|33838.4|33823.4|33845.9|33830.9|33830.9|33815.9|25
1727204400000|2024-09-24 19:00:00|33835.9|33820.9|33850.9|33835.9|33850.9|33835.9|33833.4|33818.4|4
1727204700000|2024-09-24 19:05:00|33848.4|33833.4|33843.4|33828.4|33850.9|33835.9|33843.4|33828.4|7
1727205000000|2024-09-24 19:10:00|33845.9|33830.9|33843.4|33828.4|33848.4|33833.4|33838.4|33823.4|6
1727205300000|2024-09-24 19:15:00|33840.9|33825.9|33843.4|33828.4|33845.9|33830.9|33840.9|33825.9|14
1727205600000|2024-09-24 19:20:00|33845.9|33830.9|33853.4|33838.4|33855.9|33840.9|33845.9|33830.9|6
1727205900000|2024-09-24 19:25:00|33850.9|33835.9|33853.4|33838.4|33855.9|33840.9|33850.9|33835.9|0
1727206200000|2024-09-24 19:30:00|33850.9|33835.9|33843.4|33828.4|33850.9|33835.9|33840.9|33825.9|3
1727206500000|2024-09-24 19:35:00|33840.9|33825.9|33833.4|33818.4|33848.4|33833.4|33830.9|33815.9|14
1727206800000|2024-09-24 19:40:00|33835.9|33820.9|33835.9|33820.9|33843.4|33828.4|33830.9|33815.9|20
1727207100000|2024-09-24 19:45:00|33838.4|33823.4|33848.4|33833.4|33850.9|33835.9|33838.4|33823.4|4
1727207400000|2024-09-24 19:50:00|33850.9|33835.9|33840.9|33825.9|33850.9|33835.9|33840.9|33825.9|13
1727207700000|2024-09-24 19:55:00|33838.4|33823.4|33850.9|33835.9|33853.4|33838.4|33838.4|33823.4|23
1727208000000|2024-09-24 20:00:00|33867.5|33827.5|33849.9|33809.9|33870.3|33830.3|33849.9|33809.9|0
1727208300000|2024-09-24 20:05:00|33849.8|33809.8|33849.9|33809.9|33855.3|33815.3|33846.5|33806.5|0
1727208600000|2024-09-24 20:10:00|33849.8|33809.8|33856.7|33816.7|33858|33818|33847.8|33807.8|0
1727208900000|2024-09-24 20:15:00|33858|33818|33862.8|33822.8|33865.5|33825.5|33858|33818|0
1727209200000|2024-09-24 20:20:00|33864.2|33824.2|33866.9|33826.9|33866.9|33826.9|33864.2|33824.2|0
1727209500000|2024-09-24 20:25:00|33868.2|33828.2|33870.3|33830.3|33870.3|33830.3|33865.5|33825.5|0
1727209800000|2024-09-24 20:30:00|33870.2|33830.2|33871.6|33831.6|33871.6|33831.6|33866.9|33826.9|0
1727210100000|2024-09-24 20:35:00|33870.3|33830.3|33873|33833|33875.7|33835.7|33870.3|33830.3|0
1727210400000|2024-09-24 20:40:00|33872.9|33832.9|33873|33833|33874.4|33834.4|33871.6|33831.6|0
1727210700000|2024-09-24 20:45:00|33872.9|33832.9|33873|33833|33873|33833|33870.3|33830.3|0
1727211000000|2024-09-24 20:50:00|33872.9|33832.9|33873|33833|33873|33833|33870.3|33830.3|0
1727211300000|2024-09-24 20:55:00|33874.4|33834.4|33870.3|33830.3|33874.4|33834.4|33868.9|33828.9|0
1727211600000|2024-09-24 21:00:00|33869.6|33829.6|33871.6|33831.6|33871.6|33831.6|33869.6|33829.6|0
1727211900000|2024-09-24 21:05:00|33870.9|33830.9|33871|33831|33871.6|33831.6|33870.3|33830.3|0
1727212200000|2024-09-24 21:10:00|33870.9|33830.9|33874.5|33834.5|33875.1|33835.1|33869.6|33829.6|0
1727212500000|2024-09-24 21:15:00|33874.4|33834.4|33875.1|33835.1|33875.1|33835.1|33874.4|33834.4|0
1727212800000|2024-09-24 21:20:00|33875.2|33835.2|33873.8|33833.8|33875.8|33835.8|33873.8|33833.8|0
1727214000000|2024-09-24 21:40:00|33874.5|33834.5|33875.1|33835.1|33875.1|33835.1|33874.5|33834.5|0
1727214300000|2024-09-24 21:45:00|33875.2|33835.2|33874.5|33834.5|33875.8|33835.8|33874.5|33834.5|0
1727214600000|2024-09-24 21:50:00|33874.4|33834.4|33874.5|33834.5|33875.1|33835.1|33874.4|33834.4|0
1727214900000|2024-09-24 21:55:00|33875.1|33835.1|33875.1|33835.1|33875.1|33835.1|33873.8|33833.8|0
1727215200000|2024-09-24 22:00:00|33875.2|33835.2|33869.7|33829.7|33884.7|33844.7|33869|33829|0
1727215500000|2024-09-24 22:05:00|33870.4|33830.4|33871.7|33831.7|33872.4|33832.4|33869|33829|0
1727215800000|2024-09-24 22:10:00|33871.8|33831.8|33875.1|33835.1|33877.9|33837.9|33871.8|33831.8|0
1727216100000|2024-09-24 22:15:00|33875.2|33835.2|33871.7|33831.7|33876.5|33836.5|33870.4|33830.4|0
1727216400000|2024-09-24 22:20:00|33871.8|33831.8|33870.4|33830.4|33875.1|33835.1|33870.4|33830.4|0
1727216700000|2024-09-24 22:25:00|33870.5|33830.5|33867.7|33827.7|33873.8|33833.8|33866.3|33826.3|0
1727217000000|2024-09-24 22:30:00|33867.6|33827.6|33866.3|33826.3|33868.3|33828.3|33866.3|33826.3|0
1727217300000|2024-09-24 22:35:00|33865.6|33825.6|33866.3|33826.3|33866.3|33826.3|33863.6|33823.6|0
1727217600000|2024-09-24 22:40:00|33867.7|33827.7|33871.7|33831.7|33873.8|33833.8|33864.9|33824.9|0
1727217900000|2024-09-24 22:45:00|33871.8|33831.8|33873.8|33833.8|33875.1|33835.1|33871.7|33831.7|0
1727218200000|2024-09-24 22:50:00|33873.7|33833.7|33875.1|33835.1|33875.1|33835.1|33871.7|33831.7|0
1727218500000|2024-09-24 22:55:00|33875.2|33835.2|33875.1|33835.1|33875.8|33835.8|33871.7|33831.7|0
1727218800000|2024-09-24 23:00:00|33873.8|33833.8|33875.1|33835.1|33875.1|33835.1|33873.8|33833.8|0
1727219100000|2024-09-24 23:05:00|33873.8|33833.8|33882|33842|33882|33842|33873.8|33833.8|0
1727219400000|2024-09-24 23:10:00|33881.9|33841.9|33879.9|33839.9|33882|33842|33879.2|33839.2|0
1727219700000|2024-09-24 23:15:00|33880.6|33840.6|33880.6|33840.6|33882|33842|33879.2|33839.2|0
1727220000000|2024-09-24 23:20:00|33880.5|33840.5|33877.9|33837.9|33880.6|33840.6|33876.5|33836.5|0
1727220300000|2024-09-24 23:25:00|33879.2|33839.2|33877.9|33837.9|33879.2|33839.2|33877.9|33837.9|0
1727220600000|2024-09-24 23:30:00|33877.8|33837.8|33875.1|33835.1|33877.9|33837.9|33871.7|33831.7|0
1727220900000|2024-09-24 23:35:00|33873.8|33833.8|33876.5|33836.5|33877.9|33837.9|33873.8|33833.8|0
1727221200000|2024-09-24 23:40:00|33877.9|33837.9|33871.7|33831.7|33877.9|33837.9|33871.7|33831.7|0
1727221500000|2024-09-24 23:45:00|33871.8|33831.8|33871.7|33831.7|33875.1|33835.1|33870.4|33830.4|0
1727221800000|2024-09-24 23:50:00|33870.4|33830.4|33869|33829|33871.7|33831.7|33869|33829|0
1727222100000|2024-09-24 23:55:00|33867.7|33827.7|33870.4|33830.4|33871.7|33831.7|33867.7|33827.7|0
1727222400000|2024-09-25 00:00:00|33871.7|33831.7|33866.3|33826.3|33873.8|33833.8|33864.9|33824.9|0
1727222700000|2024-09-25 00:05:00|33867.7|33827.7|33861.5|33821.5|33867.7|33827.7|33858.8|33818.8|0
1727223000000|2024-09-25 00:10:00|33860.2|33820.2|33844.5|33804.5|33860.9|33820.9|33844.5|33804.5|0
1727223300000|2024-09-25 00:15:00|33843.2|33803.2|33820.4|33780.4|33847.3|33807.3|33820.4|33780.4|0
1727223600000|2024-09-25 00:20:00|33820.3|33780.3|33820.2|33780.2|33827|33787|33813.5|33773.5|0
1727223900000|2024-09-25 00:25:00|33820.3|33780.3|33833.5|33793.5|33833.6|33793.6|33820.2|33780.2|0
1727224200000|2024-09-25 00:30:00|33826.9|33786.9|33840|33800|33840.1|33800.1|33826.9|33786.9|0
1727224500000|2024-09-25 00:35:00|33836.7|33796.7|33833.4|33793.4|33840.1|33800.1|33813.4|33773.4|0
1727224800000|2024-09-25 00:40:00|33830.1|33790.1|33830|33790|33833.5|33793.5|33819.9|33779.9|0
1727225100000|2024-09-25 00:45:00|33826.7|33786.7|33826.7|33786.7|33833.4|33793.4|33820|33780|0
1727225400000|2024-09-25 00:50:00|33826.6|33786.6|33820|33780|33826.7|33786.7|33813.3|33773.3|0
1727225700000|2024-09-25 00:55:00|33826.6|33786.6|33820|33780|33826.7|33786.7|33820|33780|0
1727226000000|2024-09-25 01:00:00|33820.1|33780.1|33820.1|33780.1|33820.1|33780.1|33813.3|33773.3|0
1727226300000|2024-09-25 01:05:00|33823.4|33783.4|33826.8|33786.8|33833.5|33793.5|33820.1|33780.1|0
1727226600000|2024-09-25 01:10:00|33826.7|33786.7|33833.4|33793.4|33840.1|33800.1|33826.7|33786.7|0
1727226900000|2024-09-25 01:15:00|33833.3|33793.3|33800.5|33760.5|33833.4|33793.4|33800.3|33760.3|0
1727227200000|2024-09-25 01:20:00|33800.4|33760.4|33814|33774|33814.1|33774.1|33800.4|33760.4|0
1727227500000|2024-09-25 01:25:00|33813.9|33773.9|33807.2|33767.2|33813.9|33773.9|33800.7|33760.7|0
1727227800000|2024-09-25 01:30:00|33803.9|33763.9|33793.8|33753.8|33807.2|33767.2|33780.6|33740.6|0
1727228100000|2024-09-25 01:35:00|33793.9|33753.9|33800.6|33760.6|33807.2|33767.2|33793.8|33753.8|0
1727228400000|2024-09-25 01:40:00|33803.9|33763.9|33800.8|33760.8|33814.1|33774.1|33800.6|33760.6|0
1727228700000|2024-09-25 01:45:00|33800.7|33760.7|33787.3|33747.3|33800.7|33760.7|33780.7|33740.7|0
1727229000000|2024-09-25 01:50:00|33780.7|33740.7|33780.6|33740.6|33787.4|33747.4|33767.4|33727.4|0
1727229300000|2024-09-25 01:55:00|33780.5|33740.5|33780.7|33740.7|33787.3|33747.3|33773.9|33733.9|0
1727229600000|2024-09-25 02:00:00|33780.8|33740.8|33781.1|33741.1|33787.7|33747.7|33774.2|33734.2|0
1727229900000|2024-09-25 02:05:00|33787.6|33747.6|33774.4|33734.4|33787.7|33747.7|33774.4|33734.4|0
1727230200000|2024-09-25 02:10:00|33774.3|33734.3|33780.8|33740.8|33780.8|33740.8|33761|33721|0
1727230500000|2024-09-25 02:15:00|33780.9|33740.9|33787.4|33747.4|33794.2|33754.2|33780.8|33740.8|0
1727230800000|2024-09-25 02:20:00|33787.5|33747.5|33774.2|33734.2|33787.5|33747.5|33774.2|33734.2|0
1727231100000|2024-09-25 02:25:00|33774.1|33734.1|33767.6|33727.6|33774.1|33734.1|33760.8|33720.8|0
1727231400000|2024-09-25 02:30:00|33761|33721|33754.3|33714.3|33764.3|33724.3|33754.2|33714.2|0
1727231700000|2024-09-25 02:35:00|33754.4|33714.4|33767.6|33727.6|33767.7|33727.7|33754.3|33714.3|0
1727232000000|2024-09-25 02:40:00|33764.3|33724.3|33761.1|33721.1|33767.7|33727.7|33761|33721|0
1727232300000|2024-09-25 02:45:00|33764.4|33724.4|33750.9|33710.9|33767.7|33727.7|33747.6|33707.6|0
1727232600000|2024-09-25 02:50:00|33754.2|33714.2|33760.9|33720.9|33760.9|33720.9|33747.6|33707.6|0
1727232900000|2024-09-25 02:55:00|33761|33721|33754.2|33714.2|33761|33721|33754.2|33714.2|0
1727233200000|2024-09-25 03:00:00|33754.4|33714.4|33747.7|33707.7|33754.4|33714.4|33740.9|33700.9|0
1727233500000|2024-09-25 03:05:00|33747.8|33707.8|33747.7|33707.7|33754.4|33714.4|33734.5|33694.5|0
1727233800000|2024-09-25 03:10:00|33744.4|33704.4|33754.7|33714.7|33761.4|33721.4|33744.4|33704.4|0
1727234100000|2024-09-25 03:15:00|33754.8|33714.8|33761.4|33721.4|33761.5|33721.5|33748.2|33708.2|0
1727234400000|2024-09-25 03:20:00|33761.5|33721.5|33768.1|33728.1|33768.1|33728.1|33761.4|33721.4|0
1727234700000|2024-09-25 03:25:00|33761.5|33721.5|33768.3|33728.3|33768.3|33728.3|33754.8|33714.8|0
1727235000000|2024-09-25 03:30:00|33768.4|33728.4|33761.6|33721.6|33781.6|33741.6|33754.9|33714.9|0
1727235300000|2024-09-25 03:35:00|33761.5|33721.5|33748.2|33708.2|33761.6|33721.6|33745|33705|0
1727235600000|2024-09-25 03:40:00|33748.1|33708.1|33754.7|33714.7|33754.8|33714.8|33741.4|33701.4|0
1727235900000|2024-09-25 03:45:00|33754.8|33714.8|33754.7|33714.7|33754.8|33714.8|33748|33708|0
1727236200000|2024-09-25 03:50:00|33754.8|33714.8|33754.7|33714.7|33754.8|33714.8|33748.1|33708.1|0
1727236500000|2024-09-25 03:55:00|33751.5|33711.5|33748.3|33708.3|33754.8|33714.8|33748.1|33708.1|0
1727236800000|2024-09-25 04:00:00|33751.5|33711.5|33745.1|33705.1|33751.6|33711.6|33741.7|33701.7|0
1727237100000|2024-09-25 04:05:00|33748.4|33708.4|33745|33705|33748.4|33708.4|33741.7|33701.7|0
1727237400000|2024-09-25 04:10:00|33745.1|33705.1|33738.4|33698.4|33748.3|33708.3|33735.1|33695.1|0
1727237700000|2024-09-25 04:15:00|33741.7|33701.7|33748.2|33708.2|33748.3|33708.3|33735|33695|0
1727238000000|2024-09-25 04:20:00|33748.3|33708.3|33754.9|33714.9|33754.9|33714.9|33748.2|33708.2|0
1727238300000|2024-09-25 04:25:00|33751.6|33711.6|33754.9|33714.9|33761.6|33721.6|33751.6|33711.6|0
1727238600000|2024-09-25 04:30:00|33758.2|33718.2|33741.7|33701.7|33758.2|33718.2|33741.6|33701.6|0
1727238900000|2024-09-25 04:35:00|33745|33705|33748.4|33708.4|33748.4|33708.4|33741.6|33701.6|0
1727239200000|2024-09-25 04:40:00|33748.3|33708.3|33741.7|33701.7|33748.4|33708.4|33741.6|33701.6|0
1727239500000|2024-09-25 04:45:00|33748.3|33708.3|33761.8|33721.8|33761.8|33721.8|33741.7|33701.7|0
1727239800000|2024-09-25 04:50:00|33761.7|33721.7|33745.1|33705.1|33761.7|33721.7|33741.8|33701.8|0
1727240100000|2024-09-25 04:55:00|33741.8|33701.8|33735|33695|33748.4|33708.4|33728.3|33688.3|0
1727240400000|2024-09-25 05:00:00|33734.9|33694.9|33754.9|33714.9|33754.9|33714.9|33728.3|33688.3|0
1727240700000|2024-09-25 05:05:00|33755|33715|33754.9|33714.9|33768.4|33728.4|33754.9|33714.9|0
1727241000000|2024-09-25 05:10:00|33754.8|33714.8|33735.1|33695.1|33755|33715|33735.1|33695.1|0
1727241300000|2024-09-25 05:15:00|33728.5|33688.5|33728.4|33688.4|33728.5|33688.5|33721.6|33681.6|0
1727241600000|2024-09-25 05:20:00|33728.5|33688.5|33708.7|33668.7|33735.1|33695.1|33695.3|33655.3|0
1727241900000|2024-09-25 05:25:00|33708.6|33668.6|33702.1|33662.1|33708.7|33668.7|33695.4|33655.4|0
1727242200000|2024-09-25 05:30:00|33705.4|33665.4|33722|33682|33725.3|33685.3|33705.4|33665.4|0
1727242500000|2024-09-25 05:35:00|33712.1|33672.1|33702.4|33662.4|33715.4|33675.4|33695.8|33655.8|0
1727242800000|2024-09-25 05:40:00|33702.3|33662.3|33688.6|33648.6|33708.9|33668.9|33681.9|33641.9|0
1727243100000|2024-09-25 05:45:00|33682|33642|33671.8|33631.8|33695.2|33655.2|33671.7|33631.7|0
1727243400000|2024-09-25 05:50:00|33675.1|33635.1|33695.4|33655.4|33695.5|33655.5|33668.4|33628.4|0
1727243700000|2024-09-25 05:55:00|33692.1|33652.1|33688.5|33648.5|33695.4|33655.4|33681.9|33641.9|0
1727244000000|2024-09-25 06:00:00|33706.9|33691.9|33759.4|33744.4|33779.4|33764.4|33706.9|33691.9|89
1727244300000|2024-09-25 06:05:00|33756.9|33741.9|33771.9|33756.9|33774.4|33759.4|33746.9|33731.9|25
1727244600000|2024-09-25 06:10:00|33774.4|33759.4|33751.9|33736.9|33801.9|33786.9|33751.9|33736.9|46
1727244900000|2024-09-25 06:15:00|33749.4|33734.4|33751.9|33736.9|33764.4|33749.4|33746.9|33731.9|26
1727245200000|2024-09-25 06:20:00|33754.4|33739.4|33761.9|33746.9|33764.4|33749.4|33746.9|33731.9|19
1727245500000|2024-09-25 06:25:00|33759.4|33744.4|33731.9|33716.9|33769.4|33754.4|33731.9|33716.9|49
1727245800000|2024-09-25 06:30:00|33729.4|33714.4|33741.9|33726.9|33751.9|33736.9|33729.4|33714.4|7
1727246100000|2024-09-25 06:35:00|33739.4|33724.4|33744.4|33729.4|33746.9|33731.9|33731.9|33716.9|6
1727246400000|2024-09-25 06:40:00|33739.4|33724.4|33761.9|33746.9|33764.4|33749.4|33736.9|33721.9|23
1727246700000|2024-09-25 06:45:00|33759.4|33744.4|33751.9|33736.9|33764.4|33749.4|33736.9|33721.9|8
1727247000000|2024-09-25 06:50:00|33749.4|33734.4|33759.4|33744.4|33769.4|33754.4|33744.4|33729.4|40
1727247300000|2024-09-25 06:55:00|33756.9|33741.9|33751.9|33736.9|33769.4|33754.4|33741.9|33726.9|57
1727247600000|2024-09-25 07:00:00|33754.4|33739.4|33764.4|33749.4|33801.9|33786.9|33741.9|33726.9|357
1727247900000|2024-09-25 07:05:00|33761.9|33746.9|33764.4|33749.4|33784.4|33769.4|33746.9|33731.9|169
1727248200000|2024-09-25 07:10:00|33769.4|33754.4|33714.4|33699.4|33769.4|33754.4|33709.4|33694.4|193
1727248500000|2024-09-25 07:15:00|33716.9|33701.9|33736.9|33721.9|33751.9|33736.9|33699.4|33684.4|162
1727248800000|2024-09-25 07:20:00|33734.4|33719.4|33764.4|33749.4|33764.4|33749.4|33714.4|33699.4|165
1727249100000|2024-09-25 07:25:00|33769.4|33754.4|33806.9|33791.9|33809.4|33794.4|33764.4|33749.4|169
1727249400000|2024-09-25 07:30:00|33809.4|33794.4|33846.9|33831.9|33856.9|33841.9|33799.4|33784.4|227
1727249700000|2024-09-25 07:35:00|33849.4|33834.4|33846.9|33831.9|33859.4|33844.4|33834.4|33819.4|166
1727250000000|2024-09-25 07:40:00|33850.7|33835.7|33858.2|33843.2|33878.2|33863.2|33843.2|33828.2|211
1727250300000|2024-09-25 07:45:00|33860.7|33845.7|33898.2|33883.2|33898.2|33883.2|33858.2|33843.2|118
1727250600000|2024-09-25 07:50:00|33900.7|33885.7|33885.7|33870.7|33903.2|33888.2|33878.2|33863.2|170
1727250900000|2024-09-25 07:55:00|33888.2|33873.2|33913.2|33898.2|33918.2|33903.2|33883.2|33868.2|156
1727251200000|2024-09-25 08:00:00|33915.7|33900.7|33918.2|33903.2|33923.2|33908.2|33893.2|33878.2|126
1727251500000|2024-09-25 08:05:00|33920.7|33905.7|33885.7|33870.7|33920.7|33905.7|33883.2|33868.2|96
1727251800000|2024-09-25 08:10:00|33888.2|33873.2|33870.7|33855.7|33898.2|33883.2|33853.2|33838.2|139
1727252100000|2024-09-25 08:15:00|33868.2|33853.2|33888.2|33873.2|33895.7|33880.7|33863.2|33848.2|84
1727252400000|2024-09-25 08:20:00|33885.7|33870.7|33870.7|33855.7|33893.2|33878.2|33863.2|33848.2|60
1727252700000|2024-09-25 08:25:00|33873.2|33858.2|33863.2|33848.2|33875.7|33860.7|33863.2|33848.2|49
1727253000000|2024-09-25 08:30:00|33868.2|33853.2|33853.2|33838.2|33883.2|33868.2|33853.2|33838.2|74
1727253300000|2024-09-25 08:35:00|33850.7|33835.7|33858.2|33843.2|33870.7|33855.7|33833.2|33818.2|69
1727253600000|2024-09-25 08:40:00|33860.7|33845.7|33873.2|33858.2|33890.7|33875.7|33848.2|33833.2|63
1727253900000|2024-09-25 08:45:00|33875.7|33860.7|33880.7|33865.7|33883.2|33868.2|33865.7|33850.7|32
1727254200000|2024-09-25 08:50:00|33878.2|33863.2|33888.2|33873.2|33908.2|33893.2|33873.2|33858.2|94
1727254500000|2024-09-25 08:55:00|33885.7|33870.7|33893.2|33878.2|33908.2|33893.2|33868.2|33853.2|110
1727254800000|2024-09-25 09:00:00|33890.7|33875.7|33878.2|33863.2|33890.7|33875.7|33860.7|33845.7|62
1727255100000|2024-09-25 09:05:00|33875.7|33860.7|33903.2|33888.2|33910.7|33895.7|33873.2|33858.2|56
1727255400000|2024-09-25 09:10:00|33905.7|33890.7|33938.2|33923.2|33943.2|33928.2|33903.2|33888.2|157
1727255700000|2024-09-25 09:15:00|33935.7|33920.7|33913.2|33898.2|33938.2|33923.2|33903.2|33888.2|121
1727256000000|2024-09-25 09:20:00|33910.7|33895.7|33883.2|33868.2|33918.2|33903.2|33883.2|33868.2|55
1727256300000|2024-09-25 09:25:00|33885.7|33870.7|33903.2|33888.2|33915.7|33900.7|33878.2|33863.2|82
1727256600000|2024-09-25 09:30:00|33905.7|33890.7|33938.2|33923.2|33945.7|33930.7|33903.2|33888.2|77
1727256900000|2024-09-25 09:35:00|33935.7|33920.7|33913.2|33898.2|33940.7|33925.7|33910.7|33895.7|35
1727257200000|2024-09-25 09:40:00|33915.7|33900.7|33913.2|33898.2|33940.7|33925.7|33908.2|33893.2|88
1727257500000|2024-09-25 09:45:00|33915.7|33900.7|33923.2|33908.2|33928.2|33913.2|33903.2|33888.2|27
1727257800000|2024-09-25 09:50:00|33920.7|33905.7|33948.2|33933.2|33948.2|33933.2|33918.2|33903.2|39
1727258100000|2024-09-25 09:55:00|33945.7|33930.7|33943.2|33928.2|33950.7|33935.7|33935.7|33920.7|47
1727258400000|2024-09-25 10:00:00|33938.2|33923.2|33933.2|33918.2|33963.2|33948.2|33933.2|33918.2|73
1727258700000|2024-09-25 10:05:00|33935.7|33920.7|33928.2|33913.2|33948.2|33933.2|33923.2|33908.2|39
1727259000000|2024-09-25 10:10:00|33925.7|33910.7|33908.2|33893.2|33928.2|33913.2|33905.7|33890.7|65
1727259300000|2024-09-25 10:15:00|33913.2|33898.2|33918.2|33903.2|33923.2|33908.2|33908.2|33893.2|14
1727259600000|2024-09-25 10:20:00|33915.7|33900.7|33908.2|33893.2|33928.2|33913.2|33908.2|33893.2|45
1727259900000|2024-09-25 10:25:00|33905.7|33890.7|33898.2|33883.2|33908.2|33893.2|33895.7|33880.7|31
1727260200000|2024-09-25 10:30:00|33895.7|33880.7|33923.2|33908.2|33928.2|33913.2|33895.7|33880.7|39
1727260500000|2024-09-25 10:35:00|33925.7|33910.7|33918.2|33903.2|33925.7|33910.7|33913.2|33898.2|20
1727260800000|2024-09-25 10:40:00|33915.7|33900.7|33908.2|33893.2|33923.2|33908.2|33905.7|33890.7|63
1727261100000|2024-09-25 10:45:00|33910.7|33895.7|33918.2|33903.2|33923.2|33908.2|33903.2|33888.2|25
1727261400000|2024-09-25 10:50:00|33920.7|33905.7|33930.7|33915.7|33933.2|33918.2|33913.2|33898.2|35
1727261700000|2024-09-25 10:55:00|33928.2|33913.2|33958.2|33943.2|33963.2|33948.2|33925.7|33910.7|54
1727262000000|2024-09-25 11:00:00|33960.7|33945.7|33958.2|33943.2|33968.2|33953.2|33943.2|33928.2|61
1727262300000|2024-09-25 11:05:00|33955.7|33940.7|33963.2|33948.2|33968.2|33953.2|33948.2|33933.2|44
1727262600000|2024-09-25 11:10:00|33960.7|33945.7|33968.2|33953.2|33970.7|33955.7|33958.2|33943.2|29
1727262900000|2024-09-25 11:15:00|33965.7|33950.7|33958.2|33943.2|33980.7|33965.7|33958.2|33943.2|67
1727263200000|2024-09-25 11:20:00|33963.2|33948.2|33965.7|33950.7|33975.7|33960.7|33953.2|33938.2|49
1727263500000|2024-09-25 11:25:00|33963.2|33948.2|33963.2|33948.2|33968.2|33953.2|33958.2|33943.2|12
1727263800000|2024-09-25 11:30:00|33960.7|33945.7|33953.2|33938.2|33973.2|33958.2|33953.2|33938.2|43
1727264100000|2024-09-25 11:35:00|33955.7|33940.7|33950.7|33935.7|33963.2|33948.2|33948.2|33933.2|38
1727264400000|2024-09-25 11:40:00|33946.5|33931.5|33944|33929|33949|33934|33939|33924|17
1727264700000|2024-09-25 11:45:00|33941.5|33926.5|33949|33934|33956.5|33941.5|33941.5|33926.5|38
1727265000000|2024-09-25 11:50:00|33951.5|33936.5|33959|33944|33966.5|33951.5|33949|33934|65
1727265300000|2024-09-25 11:55:00|33954|33939|33951.5|33936.5|33964|33949|33949|33934|33
1727265600000|2024-09-25 12:00:00|33949|33934|33936.5|33921.5|33954|33939|33934|33919|63
1727265900000|2024-09-25 12:05:00|33939|33924|33939|33924|33949|33934|33929|33914|56
1727266200000|2024-09-25 12:10:00|33941.5|33926.5|33929|33914|33941.5|33926.5|33916.5|33901.5|36
1727266500000|2024-09-25 12:15:00|33931.5|33916.5|33954|33939|33954|33939|33929|33914|55
1727266800000|2024-09-25 12:20:00|33951.5|33936.5|33949|33934|33959|33944|33939|33924|48
1727267100000|2024-09-25 12:25:00|33951.5|33936.5|33954|33939|33964|33949|33949|33934|49
1727267400000|2024-09-25 12:30:00|33951.5|33936.5|33959|33944|33964|33949|33936.5|33921.5|169
1727267700000|2024-09-25 12:35:00|33961.5|33946.5|33984|33969|33984|33969|33959|33944|92
1727268000000|2024-09-25 12:40:00|33986.5|33971.5|33979|33964|33999|33984|33974|33959|112
1727268300000|2024-09-25 12:45:00|33976.5|33961.5|33964|33949|33979|33964|33959|33944|53
1727268600000|2024-09-25 12:50:00|33961.5|33946.5|33979|33964|33979|33964|33954|33939|51
1727268900000|2024-09-25 12:55:00|33984|33969|33964|33949|33989|33974|33959|33944|58
1727269200000|2024-09-25 13:00:00|33966.5|33951.5|33969|33954|33984|33969|33964|33949|73
1727269500000|2024-09-25 13:05:00|33966.5|33951.5|33954|33939|33966.5|33951.5|33946.5|33931.5|65
1727269800000|2024-09-25 13:10:00|33951.5|33936.5|33941.5|33926.5|33954|33939|33929|33914|97
1727270100000|2024-09-25 13:15:00|33944|33929|33929|33914|33944|33929|33929|33914|62
1727270400000|2024-09-25 13:20:00|33926.5|33911.5|33909|33894|33929|33914|33904|33889|99
1727270700000|2024-09-25 13:25:00|33911.5|33896.5|33904|33889|33916.5|33901.5|33899|33884|55
1727271000000|2024-09-25 13:30:00|33901.5|33886.5|33869|33854|33909|33894|33864|33849|205
1727271300000|2024-09-25 13:35:00|33871.5|33856.5|33864|33849|33876.5|33861.5|33834|33819|177
1727271600000|2024-09-25 13:40:00|33869|33854|33859|33844|33876.5|33861.5|33839|33824|191
1727271900000|2024-09-25 13:45:00|33861.5|33846.5|33814|33799|33864|33849|33814|33799|184
1727272200000|2024-09-25 13:50:00|33816.5|33801.5|33774|33759|33821.5|33806.5|33769|33754|230
1727272500000|2024-09-25 13:55:00|33769|33754|33799|33784|33799|33784|33746.5|33731.5|235
1727272800000|2024-09-25 14:00:00|33796.5|33781.5|33809|33794|33809|33794|33779|33764|119
1727273100000|2024-09-25 14:05:00|33806.5|33791.5|33829|33814|33849|33834|33804|33789|132
1727273400000|2024-09-25 14:10:00|33830.3|33815.3|33795.3|33780.3|33837.8|33822.8|33785.3|33770.3|112
1727273700000|2024-09-25 14:15:00|33792.8|33777.8|33787.8|33772.8|33812.8|33797.8|33785.3|33770.3|90
1727274000000|2024-09-25 14:20:00|33790.3|33775.3|33795.3|33780.3|33795.3|33780.3|33770.3|33755.3|111
1727274300000|2024-09-25 14:25:00|33797.8|33782.8|33787.8|33772.8|33805.3|33790.3|33780.3|33765.3|59
1727274600000|2024-09-25 14:30:00|33790.3|33775.3|33800.3|33785.3|33800.3|33785.3|33775.3|33760.3|67
1727274900000|2024-09-25 14:35:00|33797.8|33782.8|33825.3|33810.3|33827.8|33812.8|33792.8|33777.8|74
1727275200000|2024-09-25 14:40:00|33822.8|33807.8|33825.3|33810.3|33835.3|33820.3|33815.3|33800.3|47
1727275500000|2024-09-25 14:45:00|33827.8|33812.8|33805.3|33790.3|33827.8|33812.8|33800.3|33785.3|84
1727275800000|2024-09-25 14:50:00|33802.8|33787.8|33822.8|33807.8|33835.3|33820.3|33795.3|33780.3|41
1727276100000|2024-09-25 14:55:00|33820.3|33805.3|33815.3|33800.3|33830.3|33815.3|33805.3|33790.3|167
1727276400000|2024-09-25 15:00:00|33817.8|33802.8|33820.3|33805.3|33825.3|33810.3|33795.3|33780.3|59
1727276700000|2024-09-25 15:05:00|33822.8|33807.8|33825.3|33810.3|33830.3|33815.3|33810.3|33795.3|57
1727277000000|2024-09-25 15:10:00|33822.8|33807.8|33810.3|33795.3|33822.8|33807.8|33797.8|33782.8|79
1727277300000|2024-09-25 15:15:00|33812.8|33797.8|33822.8|33807.8|33825.3|33810.3|33807.8|33792.8|54
1727277600000|2024-09-25 15:20:00|33820.3|33805.3|33837.8|33822.8|33845.3|33830.3|33815.3|33800.3|110
1727277900000|2024-09-25 15:25:00|33835.3|33820.3|33842.8|33827.8|33845.3|33830.3|33835.3|33820.3|157
1727278200000|2024-09-25 15:30:00|33840.3|33825.3|33845.3|33830.3|33850.3|33835.3|33830.3|33815.3|313
1727278500000|2024-09-25 15:35:00|33847.8|33832.8|33855.3|33840.3|33855.3|33840.3|33830.3|33815.3|373
1727278800000|2024-09-25 15:40:00|33857.8|33842.8|33845.3|33830.3|33865.3|33850.3|33845.3|33830.3|60
1727279100000|2024-09-25 15:45:00|33847.8|33832.8|33847.8|33832.8|33850.3|33835.3|33845.3|33830.3|26
1727279400000|2024-09-25 15:50:00|33852.8|33827.8|33862.8|33842.8|33862.8|33842.8|33847.8|33822.8|29
1727279700000|2024-09-25 15:55:00|33867.8|33847.8|33892.8|33872.8|33897.8|33872.8|33862.8|33842.8|62
1727280000000|2024-09-25 16:00:00|33887.8|33867.8|33882.8|33862.8|33892.8|33872.8|33882.8|33862.8|16
1727280300000|2024-09-25 16:05:00|33877.8|33857.8|33882.8|33862.8|33882.8|33862.8|33872.8|33852.8|18
1727280600000|2024-09-25 16:10:00|33887.8|33867.8|33877.8|33857.8|33891.8|33867.8|33867.8|33847.8|45
1727280900000|2024-09-25 16:15:00|33882.8|33852.8|33867.8|33842.8|33882.8|33857.8|33867.8|33842.8|15
1727281200000|2024-09-25 16:20:00|33862.8|33847.8|33867.8|33847.8|33867.8|33847.8|33862.8|33837.8|12
1727281500000|2024-09-25 16:25:00|33872.8|33852.8|33877.8|33852.8|33877.8|33852.8|33872.8|33847.8|4
1727281800000|2024-09-25 16:30:00|33872.8|33847.8|33867.8|33842.8|33872.8|33852.8|33857.8|33837.8|19
1727282100000|2024-09-25 16:35:00|33862.8|33847.8|33867.8|33842.8|33867.8|33847.8|33862.8|33842.8|3
1727282400000|2024-09-25 16:40:00|33872.8|33847.8|33862.8|33837.8|33872.8|33847.8|33852.8|33832.8|9
1727282700000|2024-09-25 16:45:00|33857.8|33842.8|33842.8|33817.8|33867.8|33842.8|33837.8|33817.8|12
1727283000000|2024-09-25 16:50:00|33847.8|33822.8|33857.8|33832.8|33862.8|33842.8|33847.8|33817.8|6
1727283300000|2024-09-25 16:55:00|33852.8|33827.8|33837.8|33812.8|33857.8|33827.8|33832.8|33812.8|5
1727283600000|2024-09-25 17:00:00|33842.8|33817.8|33847.8|33827.8|33852.8|33827.8|33807.8|33787.8|19
1727283900000|2024-09-25 17:05:00|33842.8|33822.8|33852.8|33827.8|33867.8|33847.8|33842.8|33822.8|10
1727284200000|2024-09-25 17:10:00|33847.8|33832.8|33847.8|33822.8|33847.8|33832.8|33837.8|33817.8|14
1727284500000|2024-09-25 17:15:00|33842.8|33827.8|33842.8|33822.8|33852.8|33827.8|33842.8|33822.8|32
1727284800000|2024-09-25 17:20:00|33837.8|33817.8|33832.8|33807.8|33842.8|33817.8|33832.8|33807.8|4
1727285100000|2024-09-25 17:25:00|33837.8|33812.8|33822.8|33797.8|33837.8|33812.8|33822.8|33797.8|4
1727285400000|2024-09-25 17:30:00|33817.8|33802.8|33802.8|33782.8|33827.8|33802.8|33802.8|33782.8|11
1727285700000|2024-09-25 17:35:00|33797.8|33777.8|33802.8|33782.8|33812.8|33787.8|33787.8|33767.8|21
1727286000000|2024-09-25 17:40:00|33797.8|33777.8|33797.8|33777.8|33802.8|33782.8|33792.8|33767.8|0
1727286300000|2024-09-25 17:45:00|33792.8|33772.8|33797.8|33772.8|33797.8|33777.8|33787.8|33762.8|11
1727286600000|2024-09-25 17:50:00|33802.8|33777.8|33832.8|33807.8|33832.8|33807.8|33802.8|33777.8|5
1727286900000|2024-09-25 17:55:00|33827.8|33812.8|33842.8|33817.8|33842.8|33817.8|33827.8|33802.8|6
1727287200000|2024-09-25 18:00:00|33837.8|33822.8|33832.8|33807.8|33842.8|33822.8|33827.8|33807.8|1
1727287500000|2024-09-25 18:05:00|33827.8|33812.8|33822.8|33802.8|33832.8|33812.8|33817.8|33797.8|15
1727287800000|2024-09-25 18:10:00|33827.8|33797.8|33822.8|33797.8|33832.8|33807.8|33817.8|33797.8|6
1727288100000|2024-09-25 18:15:00|33817.8|33792.8|33822.8|33797.8|33822.8|33802.8|33807.8|33787.8|6
1727288400000|2024-09-25 18:20:00|33817.8|33802.8|33827.8|33802.8|33827.8|33807.8|33817.8|33797.8|3
1727288700000|2024-09-25 18:25:00|33832.8|33807.8|33842.8|33827.8|33847.8|33830.3|33832.8|33807.8|8
1727289000000|2024-09-25 18:30:00|33840.3|33825.3|33842.8|33827.8|33842.8|33827.8|33832.8|33817.8|4
1727289300000|2024-09-25 18:35:00|33847.8|33832.8|33842.8|33827.8|33850.3|33835.3|33840.3|33825.3|2
1727289600000|2024-09-25 18:40:00|33840.3|33825.3|33837.8|33822.8|33842.8|33827.8|33832.8|33817.8|1
1727289900000|2024-09-25 18:45:00|33842.8|33827.8|33837.8|33822.8|33842.8|33827.8|33832.8|33817.8|3
1727290200000|2024-09-25 18:50:00|33835.3|33820.3|33837.8|33822.8|33837.8|33822.8|33830.3|33815.3|1
1727290500000|2024-09-25 18:55:00|33835.3|33820.3|33832.8|33817.8|33837.8|33822.8|33822.8|33807.8|3
1727290800000|2024-09-25 19:00:00|33830.3|33815.3|33830.3|33815.3|33835.3|33820.3|33820.3|33805.3|32
1727291100000|2024-09-25 19:05:00|33827.8|33812.8|33827.8|33812.8|33832.8|33817.8|33827.8|33812.8|1
1727291400000|2024-09-25 19:10:00|33830.3|33815.3|33827.8|33812.8|33832.8|33817.8|33822.8|33807.8|0
1727291700000|2024-09-25 19:15:00|33825.3|33810.3|33817.8|33802.8|33830.3|33815.3|33817.8|33802.8|3
1727292000000|2024-09-25 19:20:00|33820.3|33805.3|33822.8|33807.8|33825.3|33810.3|33817.8|33802.8|0
1727292300000|2024-09-25 19:25:00|33820.3|33805.3|33822.8|33807.8|33822.8|33807.8|33817.8|33802.8|3
1727292600000|2024-09-25 19:30:00|33820.3|33805.3|33817.8|33802.8|33822.8|33807.8|33810.3|33795.3|9
1727292900000|2024-09-25 19:35:00|33815.3|33800.3|33807.8|33792.8|33820.3|33805.3|33805.3|33790.3|13
1727293200000|2024-09-25 19:40:00|33805.3|33790.3|33815.3|33800.3|33815.3|33800.3|33805.3|33790.3|10
1727293500000|2024-09-25 19:45:00|33817.8|33802.8|33822.8|33807.8|33825.3|33810.3|33812.8|33797.8|7
1727293800000|2024-09-25 19:50:00|33825.3|33810.3|33825.3|33810.3|33827.8|33812.8|33812.8|33797.8|12
1727294100000|2024-09-25 19:55:00|33822.8|33807.8|33832.8|33817.8|33835.3|33820.3|33817.8|33802.8|18
1727294400000|2024-09-25 20:00:00|33846.5|33806.5|33857.7|33817.7|33860.4|33820.4|33829.7|33789.7|0
1727294700000|2024-09-25 20:05:00|33857.6|33817.6|33852.9|33812.9|33861.1|33821.1|33852.9|33812.9|0
1727295000000|2024-09-25 20:10:00|33853|33813|33864.5|33824.5|33865.9|33825.9|33851.5|33811.5|0
1727295300000|2024-09-25 20:15:00|33863.2|33823.2|33856.3|33816.3|33864.5|33824.5|33856.3|33816.3|0
1727295600000|2024-09-25 20:20:00|33854.3|33814.3|33848.8|33808.8|33854.3|33814.3|33844|33804|0
1727295900000|2024-09-25 20:25:00|33848.9|33808.9|33854.3|33814.3|33854.3|33814.3|33848.9|33808.9|0
1727296200000|2024-09-25 20:30:00|33855|33815|33854.3|33814.3|33857.7|33817.7|33854.3|33814.3|0
1727296500000|2024-09-25 20:35:00|33855|33815|33856.3|33816.3|33856.3|33816.3|33853.6|33813.6|0
1727296800000|2024-09-25 20:40:00|33856.4|33816.4|33856.3|33816.3|33859.1|33819.1|33855|33815|0
1727297100000|2024-09-25 20:45:00|33855|33815|33860.4|33820.4|33863.2|33823.2|33854.3|33814.3|0
1727297400000|2024-09-25 20:50:00|33860.5|33820.5|33861.8|33821.8|33863.2|33823.2|33860.4|33820.4|0
1727297700000|2024-09-25 20:55:00|33861.7|33821.7|33861.1|33821.1|33861.8|33821.8|33857.7|33817.7|0
1727298000000|2024-09-25 21:00:00|33861|33821|33854.3|33814.3|33862.5|33822.5|33852.9|33812.9|0
1727298300000|2024-09-25 21:05:00|33853.6|33813.6|33859.7|33819.7|33859.7|33819.7|33853.6|33813.6|0
1727298600000|2024-09-25 21:10:00|33859.1|33819.1|33857.7|33817.7|33859.1|33819.1|33855.6|33815.6|0
1727298900000|2024-09-25 21:15:00|33857.8|33817.8|33859.1|33819.1|33863.1|33823.1|33857.8|33817.8|0
1727299200000|2024-09-25 21:20:00|33859|33819|33860.4|33820.4|33861.1|33821.1|33858.4|33818.4|0
1727299500000|2024-09-25 21:25:00|33860.5|33820.5|33859.7|33819.7|33865.9|33825.9|33855|33815|0
1727299800000|2024-09-25 21:30:00|33859.1|33819.1|33859.7|33819.7|33859.7|33819.7|33859.1|33819.1|0
1727300100000|2024-09-25 21:35:00|33859.8|33819.8|33857.7|33817.7|33860.4|33820.4|33857.7|33817.7|0
1727300400000|2024-09-25 21:40:00|33857|33817|33857|33817|33857|33817|33857|33817|0
1727300700000|2024-09-25 21:45:00|33857.1|33817.1|33860.4|33820.4|33861.1|33821.1|33857.1|33817.1|0
1727301000000|2024-09-25 21:50:00|33861.1|33821.1|33860.4|33820.4|33861.8|33821.8|33859.7|33819.7|0
1727301300000|2024-09-25 21:55:00|33860.5|33820.5|33863.8|33823.8|33863.8|33823.8|33860.5|33820.5|0
1727301600000|2024-09-25 22:00:00|33863.7|33823.7|33848.1|33808.1|33863.7|33823.7|33846.1|33806.1|0
1727301900000|2024-09-25 22:05:00|33848.8|33808.8|33848.8|33808.8|33855|33815|33848.1|33808.1|0
1727302200000|2024-09-25 22:10:00|33849.5|33809.5|33860.6|33820.6|33861.9|33821.9|33848.8|33808.8|0
1727302500000|2024-09-25 22:15:00|33860.5|33820.5|33857.8|33817.8|33860.6|33820.6|33857.8|33817.8|0
1727302800000|2024-09-25 22:20:00|33856.5|33816.5|33857.8|33817.8|33857.8|33817.8|33856.5|33816.5|0
1727303100000|2024-09-25 22:25:00|33857.9|33817.9|33861.9|33821.9|33862.6|33822.6|33857.9|33817.9|0
1727303400000|2024-09-25 22:30:00|33860.6|33820.6|33874.9|33834.9|33874.9|33834.9|33860.6|33820.6|0
1727303700000|2024-09-25 22:35:00|33875|33835|33874.9|33834.9|33876.3|33836.3|33872.2|33832.2|0
1727304000000|2024-09-25 22:40:00|33875|33835|33881.1|33841.1|33883.1|33843.1|33875|33835|0
1727304300000|2024-09-25 22:45:00|33882.4|33842.4|33874.9|33834.9|33882.4|33842.4|33874.9|33834.9|0
1727304600000|2024-09-25 22:50:00|33874.2|33834.2|33874.9|33834.9|33874.9|33834.9|33873.6|33833.6|0
1727304900000|2024-09-25 22:55:00|33874.2|33834.2|33873.6|33833.6|33876.3|33836.3|33873.6|33833.6|0
1727305200000|2024-09-25 23:00:00|33874.9|33834.9|33870.8|33830.8|33876.3|33836.3|33869.5|33829.5|0
1727305500000|2024-09-25 23:05:00|33870.1|33830.1|33869.5|33829.5|33870.8|33830.8|33868.1|33828.1|0
1727305800000|2024-09-25 23:10:00|33869.4|33829.4|33873.6|33833.6|33873.6|33833.6|33868.8|33828.8|0
1727306100000|2024-09-25 23:15:00|33874.9|33834.9|33870.8|33830.8|33874.9|33834.9|33870.8|33830.8|0
1727306400000|2024-09-25 23:20:00|33871.5|33831.5|33878.3|33838.3|33878.3|33838.3|33870.8|33830.8|0
1727306700000|2024-09-25 23:25:00|33878.4|33838.4|33879.7|33839.7|33881.1|33841.1|33878.4|33838.4|0
1727307000000|2024-09-25 23:30:00|33881.1|33841.1|33881.1|33841.1|33882.4|33842.4|33879.7|33839.7|0
1727307300000|2024-09-25 23:35:00|33881|33841|33883.8|33843.8|33885.2|33845.2|33878.3|33838.3|0
1727307600000|2024-09-25 23:40:00|33884.5|33844.5|33885.2|33845.2|33888.6|33848.6|33879.7|33839.7|0
1727307900000|2024-09-25 23:45:00|33886.5|33846.5|33907|33867|33911.8|33871.8|33885.2|33845.2|0
1727308200000|2024-09-25 23:50:00|33907.1|33867.1|33914.1|33874.1|33920.3|33880.3|33904.3|33864.3|0
1727308500000|2024-09-25 23:55:00|33913.4|33873.4|33909.5|33869.5|33917.5|33877.5|33909.5|33869.5|0
1727308800000|2024-09-26 00:00:00|33909.6|33869.6|33923.7|33883.7|33929.1|33889.1|33909.6|33869.6|0
1727309100000|2024-09-26 00:05:00|33925|33885|33936.6|33896.6|33939.4|33899.4|33925|33885|0
1727309400000|2024-09-26 00:10:00|33936.7|33896.7|33942.1|33902.1|33944.1|33904.1|33931.9|33891.9|0
1727309700000|2024-09-26 00:15:00|33952|33912|33971.4|33931.4|33978.1|33938.1|33952|33912|0
1727310000000|2024-09-26 00:20:00|33971.5|33931.5|33958.2|33918.2|33971.6|33931.6|33951.5|33911.5|0
1727310300000|2024-09-26 00:25:00|33964.8|33924.8|33971.6|33931.6|33978.1|33938.1|33964.8|33924.8|0
1727310600000|2024-09-26 00:30:00|33978.2|33938.2|33991.7|33951.7|33991.8|33951.8|33971.5|33931.5|0
1727310900000|2024-09-26 00:35:00|33998.4|33958.4|34004.8|33964.8|34005.1|33965.1|33991.6|33951.6|0
1727311200000|2024-09-26 00:40:00|33998.2|33958.2|33998.2|33958.2|34005|33965|33991.4|33951.4|0
1727311500000|2024-09-26 00:45:00|33998.1|33958.1|33984.8|33944.8|33998.2|33958.2|33984.8|33944.8|0
1727311800000|2024-09-26 00:50:00|33984.9|33944.9|33971.4|33931.4|33991.5|33951.5|33971.4|33931.4|0
1727312100000|2024-09-26 00:55:00|33978.1|33938.1|33984.8|33944.8|33984.9|33944.9|33978.1|33938.1|0
1727312400000|2024-09-26 01:00:00|33981.5|33941.5|33978.2|33938.2|33984.9|33944.9|33971.5|33931.5|0
1727312700000|2024-09-26 01:05:00|33978.3|33938.3|33978.2|33938.2|33984.9|33944.9|33971.5|33931.5|0
1727313000000|2024-09-26 01:10:00|33978.3|33938.3|33984.9|33944.9|33991.7|33951.7|33978.3|33938.3|0
1727313300000|2024-09-26 01:15:00|33981.6|33941.6|33978.1|33938.1|33984.9|33944.9|33971.5|33931.5|0
1727313600000|2024-09-26 01:20:00|33978.2|33938.2|33984.9|33944.9|33984.9|33944.9|33978.2|33938.2|0
1727313900000|2024-09-26 01:25:00|33984.8|33944.8|33971.5|33931.5|33984.9|33944.9|33968.1|33928.1|0
1727314200000|2024-09-26 01:30:00|33971.4|33931.4|33978.2|33938.2|33978.2|33938.2|33964.8|33924.8|0
1727314500000|2024-09-26 01:35:00|33978.3|33938.3|33971.5|33931.5|33978.3|33938.3|33964.8|33924.8|0
1727314800000|2024-09-26 01:40:00|33971.6|33931.6|33978.3|33938.3|33978.3|33938.3|33971.6|33931.6|0
1727315100000|2024-09-26 01:45:00|33975|33935|33991.7|33951.7|33991.8|33951.8|33975|33935|0
1727315400000|2024-09-26 01:50:00|33991.8|33951.8|34030.6|33990.6|34030.6|33990.6|33988.3|33948.3|0
1727315700000|2024-09-26 01:55:00|34027.2|33987.2|34047.2|34007.2|34047.2|34007.2|34020.6|33980.6|0
1727316000000|2024-09-26 02:00:00|34047|34007|34047.2|34007.2|34047.2|34007.2|34033.7|33993.7|0
1727316300000|2024-09-26 02:05:00|34040.5|34000.5|34047.2|34007.2|34047.2|34007.2|34040.4|34000.4|0
1727316600000|2024-09-26 02:10:00|34047.1|34007.1|34040.4|34000.4|34047.2|34007.2|34040.4|34000.4|0
1727316900000|2024-09-26 02:15:00|34033.7|33993.7|34033.8|33993.8|34040.4|34000.4|34027|33987|0
1727317200000|2024-09-26 02:20:00|34040.4|34000.4|34053.7|34013.7|34053.8|34013.8|34040.4|34000.4|0
1727317500000|2024-09-26 02:25:00|34053.8|34013.8|34054.5|34014.5|34061.2|34021.2|34053.8|34013.8|0
1727317800000|2024-09-26 02:30:00|34047.9|34007.9|34054.4|34014.4|34061.2|34021.2|34047.8|34007.8|0
1727318100000|2024-09-26 02:35:00|34054.5|34014.5|34047.9|34007.9|34054.6|34014.6|34047.8|34007.8|0
1727318400000|2024-09-26 02:40:00|34047.8|34007.8|34041.2|34001.2|34047.9|34007.9|34041.2|34001.2|0
1727318700000|2024-09-26 02:45:00|34044.5|34004.5|34034.7|33994.7|34047.9|34007.9|34034.6|33994.6|0
1727319000000|2024-09-26 02:50:00|34034.6|33994.6|34051.3|34011.3|34054.6|34014.6|34034.6|33994.6|0
1727319300000|2024-09-26 02:55:00|34054.6|34014.6|34041.4|34001.4|34054.6|34014.6|34041.3|34001.3|0
1727319600000|2024-09-26 03:00:00|34048|34008|34054.8|34014.8|34061.5|34021.5|34048|34008|0
1727319900000|2024-09-26 03:05:00|34048.2|34008.2|34048.1|34008.1|34054.8|34014.8|34048.1|34008.1|0
1727320200000|2024-09-26 03:10:00|34048.2|34008.2|34048.1|34008.1|34048.2|34008.2|34048|34008|0
1727320500000|2024-09-26 03:15:00|34048.2|34008.2|34048.1|34008.1|34054.8|34014.8|34044.8|34004.8|0
1727320800000|2024-09-26 03:20:00|34041.4|34001.4|34041.5|34001.5|34048.1|34008.1|34034.8|33994.8|0
1727321100000|2024-09-26 03:25:00|34041.4|34001.4|34048.1|34008.1|34048.2|34008.2|34041.4|34001.4|0
1727321400000|2024-09-26 03:30:00|34041.5|34001.5|34055|34015|34061.7|34021.7|34041.5|34001.5|0
1727321700000|2024-09-26 03:35:00|34061.7|34021.7|34081.9|34041.9|34081.9|34041.9|34061.7|34021.7|0
1727322000000|2024-09-26 03:40:00|34082|34042|34078.7|34038.7|34082.1|34042.1|34075.1|34035.1|0
1727322300000|2024-09-26 03:45:00|34075.4|34035.4|34088.8|34048.8|34095.5|34055.5|34075.3|34035.3|0
1727322600000|2024-09-26 03:50:00|34088.7|34048.7|34095.4|34055.4|34102|34062|34088.7|34048.7|0
1727322900000|2024-09-26 03:55:00|34088.8|34048.8|34082.2|34042.2|34095.5|34055.5|34082.1|34042.1|0
1727323200000|2024-09-26 04:00:00|34075.6|34035.6|34062.2|34022.2|34075.6|34035.6|34062.1|34022.1|0
1727323500000|2024-09-26 04:05:00|34062.1|34022.1|34075.5|34035.5|34082.1|34042.1|34062|34022|0
1727323800000|2024-09-26 04:10:00|34075.6|34035.6|34068.9|34028.9|34082.3|34042.3|34062.3|34022.3|0
1727324100000|2024-09-26 04:15:00|34075.5|34035.5|34075.6|34035.6|34075.6|34035.6|34068.9|34028.9|0
1727324400000|2024-09-26 04:20:00|34078.9|34038.9|34075.6|34035.6|34082.3|34042.3|34068.9|34028.9|0
1727324700000|2024-09-26 04:25:00|34072.3|34032.3|34075.6|34035.6|34075.6|34035.6|34068.9|34028.9|0
1727325000000|2024-09-26 04:30:00|34072.3|34032.3|34069.1|34029.1|34075.6|34035.6|34068.9|34028.9|0
1727325300000|2024-09-26 04:35:00|34069.3|34029.3|34069.1|34029.1|34075.9|34035.9|34069.1|34029.1|0
1727325600000|2024-09-26 04:40:00|34072.4|34032.4|34075.9|34035.9|34075.9|34035.9|34069.1|34029.1|0
1727325900000|2024-09-26 04:45:00|34075.8|34035.8|34069.2|34029.2|34075.9|34035.9|34062.6|34022.6|0
1727326200000|2024-09-26 04:50:00|34069.3|34029.3|34082.4|34042.4|34089.2|34049.2|34062.6|34022.6|0
1727326500000|2024-09-26 04:55:00|34089|34049|34082.5|34042.5|34095.7|34055.7|34075.8|34035.8|0
1727326800000|2024-09-26 05:00:00|34079.2|34039.2|34082.3|34042.3|34089|34049|34069.1|34029.1|0
1727327100000|2024-09-26 05:05:00|34082.2|34042.2|34088.9|34048.9|34092.4|34052.4|34075.5|34035.5|0
1727327400000|2024-09-26 05:10:00|34089|34049|34102.3|34062.3|34102.3|34062.3|34088.9|34048.9|0
1727327700000|2024-09-26 05:15:00|34102.4|34062.4|34074.8|34034.8|34114.6|34074.6|34074.8|34034.8|0
1727328000000|2024-09-26 05:20:00|34078.1|34038.1|34087.9|34047.9|34094.5|34054.5|34068.2|34028.2|0
1727328300000|2024-09-26 05:25:00|34084.6|34044.6|34108.1|34068.1|34121.6|34081.6|34081.3|34041.3|0
1727328600000|2024-09-26 05:30:00|34108.2|34068.2|34115.2|34075.2|34131.9|34091.9|34108.1|34068.1|0
1727328900000|2024-09-26 05:35:00|34108.5|34068.5|34155.4|34115.4|34155.4|34115.4|34108.5|34068.5|0
1727329200000|2024-09-26 05:40:00|34155.3|34115.3|34193.7|34153.7|34193.8|34153.8|34142.1|34102.1|0
1727329500000|2024-09-26 05:45:00|34200.3|34160.3|34187|34147|34220.5|34180.5|34160.4|34120.4|0
1727329800000|2024-09-26 05:50:00|34180.4|34140.4|34180.8|34140.8|34193.9|34153.9|34160.8|34120.8|0
1727330100000|2024-09-26 05:55:00|34180.7|34140.7|34180.8|34140.8|34207.3|34167.3|34180.7|34140.7|0
1727330400000|2024-09-26 06:00:00|34113.2|34098.2|34113.2|34098.2|34128.2|34113.2|34090.7|34075.7|90
1727330700000|2024-09-26 06:05:00|34115.7|34100.7|34130.7|34115.7|34143.2|34128.2|34113.2|34098.2|52
1727331000000|2024-09-26 06:10:00|34128.2|34113.2|34128.2|34113.2|34130.7|34115.7|34118.2|34103.2|16
1727331300000|2024-09-26 06:15:00|34130.7|34115.7|34113.2|34098.2|34153.2|34138.2|34113.2|34098.2|55
1727331600000|2024-09-26 06:20:00|34110.7|34095.7|34138.2|34123.2|34140.7|34125.7|34110.7|34095.7|46
1727331900000|2024-09-26 06:25:00|34140.7|34125.7|34133.2|34118.2|34140.7|34125.7|34130.7|34115.7|8
1727332200000|2024-09-26 06:30:00|34135.7|34120.7|34138.2|34123.2|34143.2|34128.2|34130.7|34115.7|20
1727332500000|2024-09-26 06:35:00|34135.7|34120.7|34168.2|34153.2|34173.2|34158.2|34135.7|34120.7|46
1727332800000|2024-09-26 06:40:00|34165.7|34150.7|34163.2|34148.2|34175.7|34160.7|34158.2|34143.2|31
1727333100000|2024-09-26 06:45:00|34165.7|34150.7|34173.2|34158.2|34175.7|34160.7|34165.7|34150.7|16
1727333400000|2024-09-26 06:50:00|34175.7|34160.7|34158.2|34143.2|34175.7|34160.7|34155.7|34140.7|28
1727333700000|2024-09-26 06:55:00|34155.7|34140.7|34133.2|34118.2|34165.7|34150.7|34125.7|34110.7|87
1727334000000|2024-09-26 07:00:00|34130.7|34115.7|34155.7|34140.7|34178.2|34163.2|34130.7|34115.7|388
1727334300000|2024-09-26 07:05:00|34158.2|34143.2|34195.7|34180.7|34205.7|34190.7|34150.7|34135.7|377
1727334600000|2024-09-26 07:10:00|34190.7|34175.7|34173.2|34158.2|34200.7|34185.7|34155.7|34140.7|281
1727334900000|2024-09-26 07:15:00|34170.7|34155.7|34210.7|34195.7|34213.2|34198.2|34170.7|34155.7|254
1727335200000|2024-09-26 07:20:00|34213.2|34198.2|34173.2|34158.2|34225.7|34210.7|34173.2|34158.2|268
1727335500000|2024-09-26 07:25:00|34175.7|34160.7|34185.7|34170.7|34208.2|34193.2|34175.7|34160.7|118
1727335800000|2024-09-26 07:30:00|34188.2|34173.2|34165.7|34150.7|34205.7|34190.7|34158.2|34143.2|427
1727336100000|2024-09-26 07:35:00|34163.2|34148.2|34193.2|34178.2|34205.7|34190.7|34160.7|34145.7|169
1727336400000|2024-09-26 07:40:00|34187.8|34172.8|34210.3|34195.3|34210.3|34195.3|34187.8|34172.8|137
1727336700000|2024-09-26 07:45:00|34207.8|34192.8|34227.8|34212.8|34235.3|34220.3|34205.3|34190.3|184
1727337000000|2024-09-26 07:50:00|34225.3|34210.3|34252.8|34237.8|34257.8|34242.8|34220.3|34205.3|158
1727337300000|2024-09-26 07:55:00|34255.3|34240.3|34272.8|34257.8|34280.3|34265.3|34252.8|34237.8|184
1727337600000|2024-09-26 08:00:00|34275.3|34260.3|34265.3|34250.3|34280.3|34265.3|34257.8|34242.8|105
1727337900000|2024-09-26 08:05:00|34267.8|34252.8|34260.3|34245.3|34290.3|34275.3|34260.3|34245.3|135
1727338200000|2024-09-26 08:10:00|34262.8|34247.8|34315.3|34300.3|34315.3|34300.3|34262.8|34247.8|102
1727338500000|2024-09-26 08:15:00|34317.8|34302.8|34317.8|34302.8|34325.3|34310.3|34305.3|34290.3|133
1727338800000|2024-09-26 08:20:00|34320.3|34305.3|34320.3|34305.3|34355.3|34340.3|34315.3|34300.3|292
1727339100000|2024-09-26 08:25:00|34322.8|34307.8|34322.8|34307.8|34337.8|34322.8|34300.3|34285.3|220
1727339400000|2024-09-26 08:30:00|34325.3|34310.3|34327.8|34312.8|34340.3|34325.3|34310.3|34295.3|115
1727339700000|2024-09-26 08:35:00|34325.3|34310.3|34312.8|34297.8|34342.8|34327.8|34305.3|34290.3|149
1727340000000|2024-09-26 08:40:00|34315.3|34300.3|34325.3|34310.3|34330.3|34315.3|34305.3|34290.3|154
1727340300000|2024-09-26 08:45:00|34327.8|34312.8|34360.3|34345.3|34365.3|34350.3|34322.8|34307.8|116
1727340600000|2024-09-26 08:50:00|34362.8|34347.8|34355.3|34340.3|34362.8|34347.8|34345.3|34330.3|83
1727340900000|2024-09-26 08:55:00|34350.3|34335.3|34355.3|34340.3|34365.3|34350.3|34345.3|34330.3|144
1727341200000|2024-09-26 09:00:00|34357.8|34342.8|34325.3|34310.3|34362.8|34347.8|34325.3|34310.3|129
1727341500000|2024-09-26 09:05:00|34327.8|34312.8|34315.3|34300.3|34332.8|34317.8|34310.3|34295.3|81
1727341800000|2024-09-26 09:10:00|34312.8|34297.8|34350.3|34335.3|34350.3|34335.3|34310.3|34295.3|81
1727342100000|2024-09-26 09:15:00|34347.8|34332.8|34345.3|34330.3|34350.3|34335.3|34340.3|34325.3|55
1727342400000|2024-09-26 09:20:00|34342.8|34327.8|34347.8|34332.8|34360.3|34345.3|34340.3|34325.3|69
1727342700000|2024-09-26 09:25:00|34350.3|34335.3|34345.3|34330.3|34360.3|34345.3|34330.3|34315.3|179
1727343000000|2024-09-26 09:30:00|34347.8|34332.8|34355.3|34340.3|34360.3|34345.3|34340.3|34325.3|75
1727343300000|2024-09-26 09:35:00|34357.8|34342.8|34315.3|34300.3|34357.8|34342.8|34310.3|34295.3|68
1727343600000|2024-09-26 09:40:00|34317.8|34302.8|34310.3|34295.3|34330.3|34315.3|34310.3|34295.3|152
1727343900000|2024-09-26 09:45:00|34315.3|34300.3|34300.3|34285.3|34325.3|34310.3|34300.3|34285.3|73
1727344200000|2024-09-26 09:50:00|34302.8|34287.8|34302.8|34287.8|34312.8|34297.8|34290.3|34275.3|74
1727344500000|2024-09-26 09:55:00|34300.3|34285.3|34310.3|34295.3|34310.3|34295.3|34290.3|34275.3|45
1727344800000|2024-09-26 10:00:00|34315.3|34300.3|34305.3|34290.3|34325.3|34310.3|34302.8|34287.8|46
1727345100000|2024-09-26 10:05:00|34302.8|34287.8|34275.3|34260.3|34310.3|34295.3|34275.3|34260.3|59
1727345400000|2024-09-26 10:10:00|34272.8|34257.8|34275.3|34260.3|34275.3|34260.3|34255.3|34240.3|61
1727345700000|2024-09-26 10:15:00|34270.3|34255.3|34265.3|34250.3|34287.8|34272.8|34262.8|34247.8|33
1727346000000|2024-09-26 10:20:00|34267.8|34252.8|34260.3|34245.3|34270.3|34255.3|34255.3|34240.3|40
1727346300000|2024-09-26 10:25:00|34257.8|34242.8|34280.3|34265.3|34280.3|34265.3|34255.3|34240.3|63
1727346600000|2024-09-26 10:30:00|34282.8|34267.8|34300.3|34285.3|34302.8|34287.8|34282.8|34267.8|46
1727346900000|2024-09-26 10:35:00|34297.8|34282.8|34280.3|34265.3|34300.3|34285.3|34275.3|34260.3|48
1727347200000|2024-09-26 10:40:00|34285.3|34270.3|34307.8|34292.8|34310.3|34295.3|34282.8|34267.8|69
1727347500000|2024-09-26 10:45:00|34305.3|34290.3|34325.3|34310.3|34330.3|34315.3|34302.8|34287.8|57
1727347800000|2024-09-26 10:50:00|34327.8|34312.8|34335.3|34320.3|34335.3|34320.3|34325.3|34310.3|64
1727348100000|2024-09-26 10:55:00|34337.8|34322.8|34345.3|34330.3|34345.3|34330.3|34325.3|34310.3|69
1727348400000|2024-09-26 11:00:00|34342.8|34327.8|34302.8|34287.8|34342.8|34327.8|34300.3|34285.3|82
1727348700000|2024-09-26 11:05:00|34300.3|34285.3|34295.3|34280.3|34305.3|34290.3|34285.3|34270.3|61
1727349000000|2024-09-26 11:10:00|34290.3|34275.3|34292.8|34277.8|34310.3|34295.3|34290.3|34275.3|61
1727349300000|2024-09-26 11:15:00|34295.3|34280.3|34292.8|34277.8|34305.3|34290.3|34290.3|34275.3|87
1727349600000|2024-09-26 11:20:00|34295.3|34280.3|34282.8|34267.8|34305.3|34290.3|34272.8|34257.8|54
1727349900000|2024-09-26 11:25:00|34285.3|34270.3|34310.3|34295.3|34312.8|34297.8|34275.3|34260.3|38
1727350200000|2024-09-26 11:30:00|34305.3|34290.3|34320.3|34305.3|34330.3|34315.3|34305.3|34290.3|130
1727350500000|2024-09-26 11:35:00|34322.8|34307.8|34335.3|34320.3|34335.3|34320.3|34320.3|34305.3|33
1727350800000|2024-09-26 11:40:00|34332.3|34317.3|34319.8|34304.8|34337.3|34322.3|34312.3|34297.3|38
1727351100000|2024-09-26 11:45:00|34322.3|34307.3|34322.3|34307.3|34327.3|34312.3|34317.3|34302.3|18
1727351400000|2024-09-26 11:50:00|34324.8|34309.8|34299.8|34284.8|34327.3|34312.3|34297.3|34282.3|36
1727351700000|2024-09-26 11:55:00|34297.3|34282.3|34317.3|34302.3|34317.3|34302.3|34297.3|34282.3|19
1727352000000|2024-09-26 12:00:00|34314.8|34299.8|34317.3|34302.3|34329.8|34314.8|34314.8|34299.8|58
1727352300000|2024-09-26 12:05:00|34319.8|34304.8|34314.8|34299.8|34327.3|34312.3|34312.3|34297.3|49
1727352600000|2024-09-26 12:10:00|34312.3|34297.3|34292.3|34277.3|34317.3|34302.3|34292.3|34277.3|99
1727352900000|2024-09-26 12:15:00|34287.3|34272.3|34312.3|34297.3|34319.8|34304.8|34287.3|34272.3|69
1727353200000|2024-09-26 12:20:00|34309.8|34294.8|34312.3|34297.3|34317.3|34302.3|34304.8|34289.8|45
1727353500000|2024-09-26 12:25:00|34314.8|34299.8|34314.8|34299.8|34317.3|34302.3|34307.3|34292.3|54
1727353800000|2024-09-26 12:30:00|34317.3|34302.3|34344.8|34329.8|34347.3|34332.3|34312.3|34297.3|175
1727354100000|2024-09-26 12:35:00|34347.3|34332.3|34342.3|34327.3|34352.3|34337.3|34332.3|34317.3|102
1727354400000|2024-09-26 12:40:00|34339.8|34324.8|34367.3|34352.3|34372.3|34357.3|34332.3|34317.3|202
1727354700000|2024-09-26 12:45:00|34369.8|34354.8|34352.3|34337.3|34369.8|34354.8|34349.8|34334.8|107
1727355000000|2024-09-26 12:50:00|34347.3|34332.3|34372.3|34357.3|34374.8|34359.8|34347.3|34332.3|138
1727355300000|2024-09-26 12:55:00|34374.8|34359.8|34382.3|34367.3|34384.8|34369.8|34367.3|34352.3|657
1727355600000|2024-09-26 13:00:00|34384.8|34369.8|34394.8|34379.8|34407.3|34392.3|34382.3|34367.3|151
1727355900000|2024-09-26 13:05:00|34397.3|34382.3|34409.8|34394.8|34412.3|34397.3|34392.3|34377.3|111
1727356200000|2024-09-26 13:10:00|34407.3|34392.3|34412.3|34397.3|34422.3|34407.3|34407.3|34392.3|166
1727356500000|2024-09-26 13:15:00|34414.8|34399.8|34407.3|34392.3|34419.8|34404.8|34407.3|34392.3|106
1727356800000|2024-09-26 13:20:00|34404.8|34389.8|34402.3|34387.3|34412.3|34397.3|34397.3|34382.3|115
1727357100000|2024-09-26 13:25:00|34404.8|34389.8|34397.3|34382.3|34422.3|34407.3|34397.3|34382.3|123
1727357400000|2024-09-26 13:30:00|34402.3|34387.3|34424.8|34409.8|34427.3|34412.3|34389.8|34374.8|150
1727357700000|2024-09-26 13:35:00|34427.3|34412.3|34417.3|34402.3|34452.3|34437.3|34417.3|34402.3|258
1727358000000|2024-09-26 13:40:00|34419.8|34404.8|34432.3|34417.3|34439.8|34424.8|34414.8|34399.8|183
1727358300000|2024-09-26 13:45:00|34429.8|34414.8|34382.3|34367.3|34432.3|34417.3|34377.3|34362.3|255
1727358600000|2024-09-26 13:50:00|34377.3|34362.3|34397.3|34382.3|34399.8|34384.8|34372.3|34357.3|154
1727358900000|2024-09-26 13:55:00|34399.8|34384.8|34417.3|34402.3|34417.3|34402.3|34382.3|34367.3|142
1727359200000|2024-09-26 14:00:00|34419.8|34404.8|34422.3|34407.3|34449.8|34434.8|34412.3|34397.3|203
1727359500000|2024-09-26 14:05:00|34419.8|34404.8|34387.3|34372.3|34432.3|34417.3|34382.3|34367.3|160
1727359800000|2024-09-26 14:10:00|34383.7|34368.7|34393.7|34378.7|34403.7|34388.7|34378.7|34363.7|89
1727360100000|2024-09-26 14:15:00|34396.2|34381.2|34388.7|34373.7|34398.7|34383.7|34373.7|34358.7|62
1727360400000|2024-09-26 14:20:00|34391.2|34376.2|34348.7|34333.7|34393.7|34378.7|34333.7|34318.7|139
1727360700000|2024-09-26 14:25:00|34351.2|34336.2|34353.7|34338.7|34366.2|34351.2|34338.7|34323.7|104
1727361000000|2024-09-26 14:30:00|34356.2|34341.2|34363.7|34348.7|34368.7|34353.7|34348.7|34333.7|105
1727361300000|2024-09-26 14:35:00|34361.2|34346.2|34361.2|34346.2|34368.7|34353.7|34346.2|34331.2|122
1727361600000|2024-09-26 14:40:00|34358.7|34343.7|34303.7|34288.7|34358.7|34343.7|34298.7|34283.7|129
1727361900000|2024-09-26 14:45:00|34308.7|34293.7|34291.2|34276.2|34328.7|34313.7|34286.2|34271.2|442
1727362200000|2024-09-26 14:50:00|34293.7|34278.7|34298.7|34283.7|34298.7|34283.7|34273.7|34258.7|260
1727362500000|2024-09-26 14:55:00|34303.7|34288.7|34306.2|34291.2|34308.7|34293.7|34283.7|34268.7|179
1727362800000|2024-09-26 15:00:00|34303.7|34288.7|34328.7|34313.7|34333.7|34318.7|34293.7|34278.7|167
1727363100000|2024-09-26 15:05:00|34331.2|34316.2|34348.7|34333.7|34353.7|34338.7|34331.2|34316.2|152
1727363400000|2024-09-26 15:10:00|34343.7|34328.7|34353.7|34338.7|34361.2|34346.2|34343.7|34328.7|180
1727363700000|2024-09-26 15:15:00|34351.2|34336.2|34343.7|34328.7|34358.7|34343.7|34343.7|34328.7|165
1727364000000|2024-09-26 15:20:00|34341.2|34326.2|34363.7|34348.7|34373.7|34358.7|34338.7|34323.7|244
1727364300000|2024-09-26 15:25:00|34361.2|34346.2|34368.7|34353.7|34373.7|34358.7|34346.2|34331.2|262
1727364600000|2024-09-26 15:30:00|34366.2|34351.2|34396.2|34381.2|34403.7|34388.7|34366.2|34351.2|311
1727364900000|2024-09-26 15:35:00|34398.7|34383.7|34436.2|34421.2|34438.7|34423.7|34396.2|34381.2|414
1727365200000|2024-09-26 15:40:00|34438.7|34423.7|34453.7|34438.7|34453.7|34438.7|34438.7|34423.7|73
1727365500000|2024-09-26 15:45:00|34456.2|34441.2|34453.7|34438.7|34463.7|34448.7|34448.7|34433.7|42
1727365800000|2024-09-26 15:50:00|34456.2|34436.2|34466.2|34446.2|34466.2|34446.2|34451.2|34431.2|62
1727366100000|2024-09-26 15:55:00|34471.2|34441.2|34476.2|34456.2|34486.2|34461.2|34466.2|34441.2|108
1727366400000|2024-09-26 16:00:00|34475.2|34447.2|34461.2|34441.2|34475.2|34451.2|34456.2|34436.2|100
1727366700000|2024-09-26 16:05:00|34466.2|34446.2|34476.2|34456.2|34486.2|34466.2|34461.2|34436.2|50
1727367000000|2024-09-26 16:10:00|34481.2|34461.2|34486.2|34466.2|34491.2|34471.2|34481.2|34456.2|36
1727367300000|2024-09-26 16:15:00|34491.2|34471.2|34486.2|34466.2|34491.2|34471.2|34486.2|34461.2|13
1727367600000|2024-09-26 16:20:00|34491.2|34471.2|34486.2|34461.2|34491.2|34471.2|34476.2|34456.2|10
1727367900000|2024-09-26 16:25:00|34491.2|34466.2|34476.2|34456.2|34496.2|34476.2|34476.2|34456.2|18
1727368200000|2024-09-26 16:30:00|34471.2|34451.2|34471.2|34451.2|34481.2|34461.2|34466.2|34446.2|25
1727368500000|2024-09-26 16:35:00|34476.2|34456.2|34481.2|34461.2|34481.2|34461.2|34471.2|34451.2|10
1727368800000|2024-09-26 16:40:00|34476.2|34456.2|34481.2|34461.2|34481.2|34461.2|34476.2|34451.2|25
1727369100000|2024-09-26 16:45:00|34476.2|34456.2|34476.2|34456.2|34486.2|34466.2|34476.2|34456.2|14
1727369400000|2024-09-26 16:50:00|34481.2|34461.2|34481.2|34461.2|34481.2|34461.2|34476.2|34456.2|11
1727369700000|2024-09-26 16:55:00|34486.2|34466.2|34486.2|34461.2|34486.2|34466.2|34481.2|34456.2|15
1727370000000|2024-09-26 17:00:00|34481.2|34456.2|34491.2|34466.2|34491.2|34466.2|34481.2|34456.2|16
1727370300000|2024-09-26 17:05:00|34486.2|34471.2|34486.2|34461.2|34491.2|34471.2|34481.2|34461.2|7
1727370600000|2024-09-26 17:10:00|34491.2|34466.2|34481.2|34461.2|34491.2|34466.2|34476.2|34451.2|24
1727370900000|2024-09-26 17:15:00|34486.2|34456.2|34451.2|34431.2|34486.2|34456.2|34446.2|34426.2|29
1727371200000|2024-09-26 17:20:00|34456.2|34436.2|34466.2|34441.2|34471.2|34446.2|34451.2|34431.2|14
1727371500000|2024-09-26 17:25:00|34461.2|34446.2|34486.2|34466.2|34486.2|34466.2|34461.2|34436.2|11
1727371800000|2024-09-26 17:30:00|34491.2|34471.2|34491.2|34471.2|34501.2|34481.2|34491.2|34471.2|32
1727372100000|2024-09-26 17:35:00|34496.2|34466.2|34496.2|34471.2|34496.2|34476.2|34491.2|34466.2|8
1727372400000|2024-09-26 17:40:00|34501.2|34476.2|34501.2|34481.2|34501.2|34481.2|34496.2|34471.2|22
1727372700000|2024-09-26 17:45:00|34506.2|34486.2|34506.2|34481.2|34511.2|34491.2|34496.2|34476.2|23
1727373000000|2024-09-26 17:50:00|34501.2|34486.2|34501.2|34481.2|34506.2|34486.2|34496.2|34476.2|14
1727373300000|2024-09-26 17:55:00|34506.2|34486.2|34506.2|34486.2|34511.2|34486.2|34501.2|34481.2|18
1727373600000|2024-09-26 18:00:00|34511.2|34491.2|34516.2|34491.2|34516.2|34496.2|34506.2|34486.2|27
1727373900000|2024-09-26 18:05:00|34511.2|34496.2|34511.2|34491.2|34516.2|34496.2|34511.2|34491.2|18
1727374200000|2024-09-26 18:10:00|34506.2|34486.2|34521.2|34496.2|34521.2|34501.2|34506.2|34486.2|25
1727374500000|2024-09-26 18:15:00|34516.2|34501.2|34516.2|34496.2|34531.2|34511.2|34516.2|34491.2|68
1727374800000|2024-09-26 18:20:00|34521.2|34501.2|34516.2|34491.2|34521.2|34501.2|34511.2|34491.2|12
1727375100000|2024-09-26 18:25:00|34511.2|34496.2|34506.2|34491.2|34511.2|34496.2|34506.2|34491.2|4
1727375400000|2024-09-26 18:30:00|34503.7|34488.7|34503.7|34488.7|34506.2|34491.2|34496.2|34481.2|19
1727375700000|2024-09-26 18:35:00|34501.2|34486.2|34513.7|34498.7|34516.2|34501.2|34498.7|34483.7|23
1727376000000|2024-09-26 18:40:00|34511.2|34496.2|34503.7|34488.7|34513.7|34498.7|34503.7|34488.7|14
1727376300000|2024-09-26 18:45:00|34501.2|34486.2|34496.2|34481.2|34501.2|34486.2|34493.7|34478.7|8
1727376600000|2024-09-26 18:50:00|34498.7|34483.7|34508.7|34493.7|34508.7|34493.7|34498.7|34483.7|7
1727376900000|2024-09-26 18:55:00|34506.2|34491.2|34511.2|34496.2|34513.7|34498.7|34506.2|34491.2|7
1727377200000|2024-09-26 19:00:00|34508.7|34493.7|34506.2|34491.2|34511.2|34496.2|34503.7|34488.7|8
1727377500000|2024-09-26 19:05:00|34503.7|34488.7|34506.2|34491.2|34511.2|34496.2|34503.7|34488.7|5
1727377800000|2024-09-26 19:10:00|34503.7|34488.7|34506.2|34491.2|34513.7|34498.7|34503.7|34488.7|11
1727378100000|2024-09-26 19:15:00|34503.7|34488.7|34503.7|34488.7|34506.2|34491.2|34501.2|34486.2|6
1727378400000|2024-09-26 19:20:00|34506.2|34491.2|34498.7|34483.7|34506.2|34491.2|34498.7|34483.7|7
1727378700000|2024-09-26 19:25:00|34501.2|34486.2|34513.7|34498.7|34513.7|34498.7|34493.7|34478.7|125
1727379000000|2024-09-26 19:30:00|34516.2|34501.2|34503.7|34488.7|34518.7|34503.7|34498.7|34483.7|61
1727379300000|2024-09-26 19:35:00|34501.2|34486.2|34506.2|34491.2|34508.7|34493.7|34496.2|34481.2|25
1727379600000|2024-09-26 19:40:00|34508.7|34493.7|34513.7|34498.7|34513.7|34498.7|34503.7|34488.7|10
1727379900000|2024-09-26 19:45:00|34511.2|34496.2|34511.2|34496.2|34513.7|34498.7|34503.7|34488.7|25
1727380200000|2024-09-26 19:50:00|34508.7|34493.7|34508.7|34493.7|34513.7|34498.7|34498.7|34483.7|56
1727380500000|2024-09-26 19:55:00|34506.2|34491.2|34511.2|34496.2|34533.7|34518.7|34503.7|34488.7|86
1727380800000|2024-09-26 20:00:00|34509.2|34469.2|34500.1|34460.1|34510.3|34470.3|34491.3|34451.3|0
1727381100000|2024-09-26 20:05:00|34500.2|34460.2|34515.1|34475.1|34516.4|34476.4|34498.8|34458.8|0
1727381400000|2024-09-26 20:10:00|34515|34475|34501.5|34461.5|34515|34475|34501.5|34461.5|0
1727381700000|2024-09-26 20:15:00|34501.6|34461.6|34504.9|34464.9|34509|34469|34501.6|34461.6|0
1727382000000|2024-09-26 20:20:00|34506.2|34466.2|34504.9|34464.9|34506.2|34466.2|34502.9|34462.9|0
1727382300000|2024-09-26 20:25:00|34506.2|34466.2|34502.9|34462.9|34506.2|34466.2|34502.9|34462.9|0
1727382600000|2024-09-26 20:30:00|34504.9|34464.9|34509|34469|34509|34469|34502.9|34462.9|0
1727382900000|2024-09-26 20:35:00|34510.3|34470.3|34509|34469|34510.3|34470.3|34506.2|34466.2|0
1727383200000|2024-09-26 20:40:00|34508.9|34468.9|34504.9|34464.9|34508.9|34468.9|34501.5|34461.5|0
1727383500000|2024-09-26 20:45:00|34504.8|34464.8|34502.9|34462.9|34504.9|34464.9|34500.1|34460.1|0
1727383800000|2024-09-26 20:50:00|34502.8|34462.8|34501.5|34461.5|34502.9|34462.9|34500.1|34460.1|0
1727384100000|2024-09-26 20:55:00|34502.2|34462.2|34502.2|34462.2|34506.2|34466.2|34500.8|34460.8|0
1727384400000|2024-09-26 21:00:00|34501.5|34461.5|34501.5|34461.5|34501.5|34461.5|34501.5|34461.5|0
1727384700000|2024-09-26 21:05:00|34500.8|34460.8|34500.8|34460.8|34500.8|34460.8|34500.8|34460.8|0
1727385300000|2024-09-26 21:15:00|34501.5|34461.5|34502.9|34462.9|34502.9|34462.9|34501.5|34461.5|0
1727385600000|2024-09-26 21:20:00|34502.8|34462.8|34503.5|34463.5|34504.9|34464.9|34501.5|34461.5|0
1727385900000|2024-09-26 21:25:00|34503.6|34463.6|34502.9|34462.9|34505.6|34465.6|34502.2|34462.2|0
1727386200000|2024-09-26 21:30:00|34503.5|34463.5|34500.8|34460.8|34503.5|34463.5|34500.8|34460.8|0
1727386500000|2024-09-26 21:35:00|34500.9|34460.9|34500.8|34460.8|34503.5|34463.5|34500.8|34460.8|0
1727386800000|2024-09-26 21:40:00|34501.5|34461.5|34501.5|34461.5|34501.5|34461.5|34500.8|34460.8|0
1727387100000|2024-09-26 21:45:00|34500.8|34460.8|34501.5|34461.5|34501.5|34461.5|34500.8|34460.8|0
1727387400000|2024-09-26 21:50:00|34500.8|34460.8|34500.8|34460.8|34501.5|34461.5|34500.8|34460.8|0
1727387700000|2024-09-26 21:55:00|34500.9|34460.9|34501.5|34461.5|34505.6|34465.6|34500.9|34460.9|0
1727388000000|2024-09-26 22:00:00|34501.6|34461.6|34509.6|34469.6|34511.7|34471.7|34501.5|34461.5|0
1727388300000|2024-09-26 22:05:00|34509.7|34469.7|34523.9|34483.9|34531.4|34491.4|34509|34469|0
1727388600000|2024-09-26 22:10:00|34524|34484|34537.5|34497.5|34537.5|34497.5|34524|34484|0
1727388900000|2024-09-26 22:15:00|34536.1|34496.1|34556.3|34516.3|34557|34517|34535.5|34495.5|0
1727389200000|2024-09-26 22:20:00|34557|34517|34540.2|34500.2|34557|34517|34540.2|34500.2|0
1727389500000|2024-09-26 22:25:00|34539.5|34499.5|34538.8|34498.8|34542.9|34502.9|34537.5|34497.5|0
1727389800000|2024-09-26 22:30:00|34538.2|34498.2|34534.1|34494.1|34538.8|34498.8|34531.4|34491.4|0
1727390100000|2024-09-26 22:35:00|34533.4|34493.4|34532.7|34492.7|34542.2|34502.2|34532.7|34492.7|0
1727390400000|2024-09-26 22:40:00|34532.1|34492.1|34539.5|34499.5|34541.6|34501.6|34531.4|34491.4|0
1727390700000|2024-09-26 22:45:00|34540.2|34500.2|34538.8|34498.8|34544.3|34504.3|34538.8|34498.8|0
1727391000000|2024-09-26 22:50:00|34537.5|34497.5|34534.8|34494.8|34537.5|34497.5|34534.1|34494.1|0
1727391300000|2024-09-26 22:55:00|34534.1|34494.1|34531.4|34491.4|34535.5|34495.5|34528|34488|0
1727391600000|2024-09-26 23:00:00|34531.3|34491.3|34516.4|34476.4|34531.3|34491.3|34516.4|34476.4|0
1727391900000|2024-09-26 23:05:00|34516.5|34476.5|34531.4|34491.4|34532.7|34492.7|34516.5|34476.5|0
1727392200000|2024-09-26 23:10:00|34532.7|34492.7|34532.7|34492.7|34534.1|34494.1|34530|34490|0
1727392500000|2024-09-26 23:15:00|34531.4|34491.4|34531.4|34491.4|34532.7|34492.7|34528|34488|0
1727392800000|2024-09-26 23:20:00|34531.3|34491.3|34524.6|34484.6|34531.4|34491.4|34523.9|34483.9|0
1727393100000|2024-09-26 23:25:00|34523.9|34483.9|34521.2|34481.2|34523.9|34483.9|34519.2|34479.2|0
1727393400000|2024-09-26 23:30:00|34519.8|34479.8|34519.2|34479.2|34521.2|34481.2|34517.8|34477.8|0
1727393700000|2024-09-26 23:35:00|34519.1|34479.1|34517.8|34477.8|34519.2|34479.2|34515.1|34475.1|0
1727394000000|2024-09-26 23:40:00|34516.4|34476.4|34513.7|34473.7|34516.4|34476.4|34507.6|34467.6|0
1727394300000|2024-09-26 23:45:00|34511.7|34471.7|34501.5|34461.5|34511.7|34471.7|34494|34454|0
1727394600000|2024-09-26 23:50:00|34502.9|34462.9|34501.5|34461.5|34504.9|34464.9|34497.4|34457.4|0
1727394900000|2024-09-26 23:55:00|34502.2|34462.2|34510.3|34470.3|34510.3|34470.3|34501.5|34461.5|0
1727395200000|2024-09-27 00:00:00|34510.4|34470.4|34497.4|34457.4|34511.6|34471.6|34475|34435|0
1727395500000|2024-09-27 00:05:00|34495.4|34455.4|34494.3|34454.3|34499.1|34459.1|34485.2|34445.2|0
1727395800000|2024-09-27 00:10:00|34493|34453|34497.1|34457.1|34497.1|34457.1|34486.9|34446.9|0
1727396100000|2024-09-27 00:15:00|34499.1|34459.1|34491.5|34451.5|34511.4|34471.4|34484.8|34444.8|0
1727396400000|2024-09-27 00:20:00|34491.4|34451.4|34484.9|34444.9|34491.6|34451.6|34478.2|34438.2|0
1727396700000|2024-09-27 00:25:00|34484.8|34444.8|34504.8|34464.8|34511.5|34471.5|34478.2|34438.2|0
1727397000000|2024-09-27 00:30:00|34511.4|34471.4|34524.6|34484.6|34524.6|34484.6|34504.7|34464.7|0
1727397300000|2024-09-27 00:35:00|34524.5|34484.5|34497.8|34457.8|34531.2|34491.2|34490.9|34450.9|0
1727397600000|2024-09-27 00:40:00|34497.9|34457.9|34491.4|34451.4|34511.3|34471.3|34491.2|34451.2|0
1727397900000|2024-09-27 00:45:00|34498|34458|34511.2|34471.2|34514.6|34474.6|34498|34458|0
1727398200000|2024-09-27 00:50:00|34511.1|34471.1|34517.6|34477.6|34524.3|34484.3|34511.1|34471.1|0
1727398500000|2024-09-27 00:55:00|34517.5|34477.5|34517.8|34477.8|34524.4|34484.4|34517.5|34477.5|0
1727398800000|2024-09-27 01:00:00|34517.7|34477.7|34517.8|34477.8|34524.5|34484.5|34517.5|34477.5|0
1727399100000|2024-09-27 01:05:00|34517.9|34477.9|34504.6|34464.6|34524.4|34484.4|34504.6|34464.6|0
1727399400000|2024-09-27 01:10:00|34511.2|34471.2|34504.6|34464.6|34511.2|34471.2|34497.9|34457.9|0
1727399700000|2024-09-27 01:15:00|34504.5|34464.5|34504.5|34464.5|34517.7|34477.7|34497.8|34457.8|0
1727400000000|2024-09-27 01:20:00|34497.9|34457.9|34504.3|34464.3|34504.5|34464.5|34491.2|34451.2|0
1727400300000|2024-09-27 01:25:00|34501.1|34461.1|34491.2|34451.2|34504.3|34464.3|34477.8|34437.8|0
1727400600000|2024-09-27 01:30:00|34491.3|34451.3|34484.3|34444.3|34497.9|34457.9|34477.7|34437.7|0
1727400900000|2024-09-27 01:35:00|34484.2|34444.2|34461|34421|34484.2|34444.2|34457.6|34417.6|0
1727401200000|2024-09-27 01:40:00|34457.7|34417.7|34444.1|34404.1|34464.3|34424.3|34444.1|34404.1|0
1727401500000|2024-09-27 01:45:00|34447.4|34407.4|34431.4|34391.4|34450.9|34410.9|34431|34391|0
1727401800000|2024-09-27 01:50:00|34431.3|34391.3|34438.1|34398.1|34444.7|34404.7|34424.8|34384.8|0
1727402100000|2024-09-27 01:55:00|34438.2|34398.2|34424.7|34384.7|34438.2|34398.2|34424.7|34384.7|0
1727402400000|2024-09-27 02:00:00|34421.4|34381.4|34411.4|34371.4|34424.8|34384.8|34404.7|34364.7|0
1727402700000|2024-09-27 02:05:00|34411.3|34371.3|34424.7|34384.7|34431.4|34391.4|34404.7|34364.7|0
1727403000000|2024-09-27 02:10:00|34421.4|34381.4|34428.1|34388.1|34431.4|34391.4|34418|34378|0
1727403300000|2024-09-27 02:15:00|34431.4|34391.4|34424.9|34384.9|34438.2|34398.2|34424.7|34384.7|0
1727403600000|2024-09-27 02:20:00|34425|34385|34424.9|34384.9|34431.7|34391.7|34418.3|34378.3|0
1727403900000|2024-09-27 02:25:00|34421.6|34381.6|34411.5|34371.5|34424.8|34384.8|34404.7|34364.7|0
1727404200000|2024-09-27 02:30:00|34411.4|34371.4|34404.9|34364.9|34424.8|34384.8|34404.9|34364.9|0
1727404500000|2024-09-27 02:35:00|34411.5|34371.5|34411.7|34371.7|34418.3|34378.3|34404.9|34364.9|0
1727404800000|2024-09-27 02:40:00|34411.6|34371.6|34398.5|34358.5|34411.8|34371.8|34398.3|34358.3|0
1727405100000|2024-09-27 02:45:00|34398.4|34358.4|34418.3|34378.3|34418.3|34378.3|34398.4|34358.4|0
1727405400000|2024-09-27 02:50:00|34418.4|34378.4|34418.2|34378.2|34425|34385|34418.2|34378.2|0
1727405700000|2024-09-27 02:55:00|34414.9|34374.9|34424.8|34384.8|34424.8|34384.8|34411.6|34371.6|0
1727406000000|2024-09-27 03:00:00|34424.9|34384.9|34421.5|34381.5|34424.9|34384.9|34418.1|34378.1|0
1727406300000|2024-09-27 03:05:00|34424.8|34384.8|34411.5|34371.5|34424.8|34384.8|34408.1|34368.1|0
1727406600000|2024-09-27 03:10:00|34408.2|34368.2|34398.2|34358.2|34408.2|34368.2|34398.2|34358.2|0
1727406900000|2024-09-27 03:15:00|34398.3|34358.3|34436.6|34396.6|34436.6|34396.6|34398.2|34358.2|0
1727407200000|2024-09-27 03:20:00|34443.3|34403.3|34463.4|34423.4|34463.4|34423.4|34443.3|34403.3|0
1727407500000|2024-09-27 03:25:00|34463.3|34423.3|34456.9|34416.9|34463.4|34423.4|34450.1|34410.1|0
1727407800000|2024-09-27 03:30:00|34463.5|34423.5|34483.3|34443.3|34483.4|34443.4|34463.4|34423.4|0
1727408100000|2024-09-27 03:35:00|34476.7|34436.7|34489.9|34449.9|34503.1|34463.1|34476.7|34436.7|0
1727408400000|2024-09-27 03:40:00|34486.6|34446.6|34496.4|34456.4|34503.2|34463.2|34483.3|34443.3|0
1727408700000|2024-09-27 03:45:00|34496.5|34456.5|34489.7|34449.7|34509.6|34469.6|34489.7|34449.7|0
1727409000000|2024-09-27 03:50:00|34493|34453|34503.1|34463.1|34516.3|34476.3|34493|34453|0
1727409300000|2024-09-27 03:55:00|34503.2|34463.2|34516.4|34476.4|34516.4|34476.4|34503.1|34463.1|0
1727409600000|2024-09-27 04:00:00|34516.3|34476.3|34529.6|34489.6|34536.3|34496.3|34516.3|34476.3|0
1727409900000|2024-09-27 04:05:00|34529.7|34489.7|34536.5|34496.5|34543.1|34503.1|34529.7|34489.7|0
1727410200000|2024-09-27 04:10:00|34536.4|34496.4|34529.8|34489.8|34536.4|34496.4|34523.2|34483.2|0
1727410500000|2024-09-27 04:15:00|34536.4|34496.4|34536.4|34496.4|34536.5|34496.5|34529.8|34489.8|0
1727410800000|2024-09-27 04:20:00|34536.5|34496.5|34536.4|34496.4|34536.5|34496.5|34526.5|34486.5|0
1727411100000|2024-09-27 04:25:00|34536.3|34496.3|34550.5|34510.5|34550.5|34510.5|34533.5|34493.5|0
1727411400000|2024-09-27 04:30:00|34557.1|34517.1|34557.1|34517.1|34557.1|34517.1|34550.4|34510.4|0
1727411700000|2024-09-27 04:35:00|34563.7|34523.7|34544|34504|34563.8|34523.8|34543.9|34503.9|0
1727412000000|2024-09-27 04:40:00|34544.1|34504.1|34550.9|34510.9|34557.5|34517.5|34544.1|34504.1|0
1727412300000|2024-09-27 04:45:00|34554.2|34514.2|34550.8|34510.8|34557.7|34517.7|34544.1|34504.1|0
1727412600000|2024-09-27 04:50:00|34550.9|34510.9|34564.3|34524.3|34564.3|34524.3|34550.9|34510.9|0
1727412900000|2024-09-27 04:55:00|34564.2|34524.2|34574.1|34534.1|34577.4|34537.4|34557.6|34517.6|0
1727413200000|2024-09-27 05:00:00|34577.4|34537.4|34564.2|34524.2|34577.5|34537.5|34564.1|34524.1|0
1727413500000|2024-09-27 05:05:00|34564.3|34524.3|34571|34531|34584.3|34544.3|34564.3|34524.3|0
1727413800000|2024-09-27 05:10:00|34570.9|34530.9|34570.9|34530.9|34571|34531|34551.1|34511.1|0
1727414100000|2024-09-27 05:15:00|34571|34531|34564.3|34524.3|34571|34531|34557.6|34517.6|0
1727414400000|2024-09-27 05:20:00|34557.7|34517.7|34531.5|34491.5|34564.4|34524.4|34531.5|34491.5|0
1727414700000|2024-09-27 05:25:00|34538.1|34498.1|34510.7|34470.7|34538.1|34498.1|34504|34464|0
1727415000000|2024-09-27 05:30:00|34510.8|34470.8|34493.5|34453.5|34510.8|34470.8|34490.3|34450.3|0
1727415300000|2024-09-27 05:35:00|34496.8|34456.8|34497.2|34457.2|34517.3|34477.3|34496.7|34456.7|0
1727415600000|2024-09-27 05:40:00|34497.3|34457.3|34513.6|34473.6|34517.2|34477.2|34497.3|34457.3|0
1727415900000|2024-09-27 05:45:00|34510.3|34470.3|34510.9|34470.9|34524|34484|34504.1|34464.1|0
1727416200000|2024-09-27 05:50:00|34510.8|34470.8|34504.2|34464.2|34517.6|34477.6|34497.4|34457.4|0
1727416500000|2024-09-27 05:55:00|34504.3|34464.3|34518|34478|34518.1|34478.1|34504.2|34464.2|0
1727416800000|2024-09-27 06:00:00|34521.2|34506.2|34531.2|34516.2|34536.2|34521.2|34493.7|34478.7|40
1727417100000|2024-09-27 06:05:00|34528.7|34513.7|34513.7|34498.7|34538.7|34523.7|34508.7|34493.7|26
1727417400000|2024-09-27 06:10:00|34511.2|34496.2|34513.7|34498.7|34518.7|34503.7|34493.7|34478.7|30
1727417700000|2024-09-27 06:15:00|34511.2|34496.2|34498.7|34483.7|34511.2|34496.2|34491.2|34476.2|18
1727418000000|2024-09-27 06:20:00|34501.2|34486.2|34486.2|34471.2|34508.7|34493.7|34471.2|34456.2|26
1727418300000|2024-09-27 06:25:00|34483.7|34468.7|34473.7|34458.7|34486.2|34471.2|34471.2|34456.2|7
1727418600000|2024-09-27 06:30:00|34476.2|34461.2|34476.2|34461.2|34476.2|34461.2|34468.7|34453.7|6
1727418900000|2024-09-27 06:35:00|34473.7|34458.7|34446.2|34431.2|34476.2|34461.2|34446.2|34431.2|28
1727419200000|2024-09-27 06:40:00|34448.7|34433.7|34446.2|34431.2|34451.2|34436.2|34443.7|34428.7|28
1727419500000|2024-09-27 06:45:00|34448.7|34433.7|34441.2|34426.2|34456.2|34441.2|34433.7|34418.7|52
1727419800000|2024-09-27 06:50:00|34443.7|34428.7|34441.2|34426.2|34443.7|34428.7|34433.7|34418.7|18
1727420100000|2024-09-27 06:55:00|34443.7|34428.7|34473.7|34458.7|34501.2|34486.2|34438.7|34423.7|121
1727420400000|2024-09-27 07:00:00|34478.7|34463.7|34531.2|34516.2|34543.7|34528.7|34466.2|34451.2|382
1727420700000|2024-09-27 07:05:00|34528.7|34513.7|34518.7|34503.7|34566.2|34551.2|34506.2|34491.2|262
1727421000000|2024-09-27 07:10:00|34523.7|34508.7|34528.7|34513.7|34543.7|34528.7|34503.7|34488.7|214
1727421300000|2024-09-27 07:15:00|34526.2|34511.2|34513.7|34498.7|34556.2|34541.2|34508.7|34493.7|231
1727421600000|2024-09-27 07:20:00|34511.2|34496.2|34553.7|34538.7|34553.7|34538.7|34498.7|34483.7|197
1727421900000|2024-09-27 07:25:00|34556.2|34541.2|34603.7|34588.7|34606.2|34591.2|34548.7|34533.7|271
1727422200000|2024-09-27 07:30:00|34608.7|34593.7|34513.7|34498.7|34618.7|34603.7|34513.7|34498.7|350
1727422500000|2024-09-27 07:35:00|34511.2|34496.2|34533.7|34518.7|34558.7|34543.7|34498.7|34483.7|175
1727422800000|2024-09-27 07:40:00|34536.2|34521.2|34518.7|34503.7|34538.7|34523.7|34508.7|34493.7|173
1727423100000|2024-09-27 07:45:00|34521.2|34506.2|34533.7|34518.7|34533.7|34518.7|34513.7|34498.7|84
1727423400000|2024-09-27 07:50:00|34531.2|34516.2|34542.8|34527.8|34548.7|34533.7|34528.7|34513.7|90
1727423700000|2024-09-27 07:55:00|34537.8|34522.8|34525.3|34510.3|34552.8|34537.8|34515.3|34500.3|113
1727424000000|2024-09-27 08:00:00|34527.8|34512.8|34537.8|34522.8|34547.8|34532.8|34517.8|34502.8|122
1727424300000|2024-09-27 08:05:00|34535.3|34520.3|34535.3|34520.3|34547.8|34532.8|34527.8|34512.8|108
1727424600000|2024-09-27 08:10:00|34537.8|34522.8|34537.8|34522.8|34547.8|34532.8|34522.8|34507.8|73
1727424900000|2024-09-27 08:15:00|34540.3|34525.3|34510.3|34495.3|34542.8|34527.8|34497.8|34482.8|80
1727425200000|2024-09-27 08:20:00|34507.8|34492.8|34540.3|34525.3|34542.8|34527.8|34507.8|34492.8|82
1727425500000|2024-09-27 08:25:00|34537.8|34522.8|34545.3|34530.3|34552.8|34537.8|34527.8|34512.8|100
1727425800000|2024-09-27 08:30:00|34542.8|34527.8|34552.8|34537.8|34567.8|34552.8|34537.8|34522.8|89
1727426100000|2024-09-27 08:35:00|34555.3|34540.3|34535.3|34520.3|34555.3|34540.3|34532.8|34517.8|117
1727426400000|2024-09-27 08:40:00|34537.8|34522.8|34512.8|34497.8|34547.8|34532.8|34507.8|34492.8|82
1727426700000|2024-09-27 08:45:00|34515.3|34500.3|34487.8|34472.8|34517.8|34502.8|34487.8|34472.8|109
1727427000000|2024-09-27 08:50:00|34490.3|34475.3|34495.3|34480.3|34497.8|34482.8|34480.3|34465.3|74
1727427300000|2024-09-27 08:55:00|34497.8|34482.8|34472.8|34457.8|34497.8|34482.8|34472.8|34457.8|47
1727427600000|2024-09-27 09:00:00|34475.3|34460.3|34497.8|34482.8|34497.8|34482.8|34470.3|34455.3|87
1727427900000|2024-09-27 09:05:00|34495.3|34480.3|34505.3|34490.3|34507.8|34492.8|34482.8|34467.8|71
1727428200000|2024-09-27 09:10:00|34502.8|34487.8|34517.8|34502.8|34522.8|34507.8|34502.8|34487.8|69
1727428500000|2024-09-27 09:15:00|34515.3|34500.3|34562.8|34547.8|34567.8|34552.8|34512.8|34497.8|159
1727428800000|2024-09-27 09:20:00|34557.8|34542.8|34547.8|34532.8|34567.8|34552.8|34537.8|34522.8|120
1727429100000|2024-09-27 09:25:00|34545.3|34530.3|34532.8|34517.8|34547.8|34532.8|34522.8|34507.8|187
1727429400000|2024-09-27 09:30:00|34530.3|34515.3|34567.8|34552.8|34567.8|34552.8|34512.8|34497.8|114
1727429700000|2024-09-27 09:35:00|34565.3|34550.3|34572.8|34557.8|34577.8|34562.8|34547.8|34532.8|124
1727430000000|2024-09-27 09:40:00|34570.3|34555.3|34575.3|34560.3|34577.8|34562.8|34560.3|34545.3|43
1727430300000|2024-09-27 09:45:00|34577.8|34562.8|34602.8|34587.8|34605.3|34590.3|34572.8|34557.8|86
1727430600000|2024-09-27 09:50:00|34600.3|34585.3|34602.8|34587.8|34607.8|34592.8|34592.8|34577.8|75
1727430900000|2024-09-27 09:55:00|34600.3|34585.3|34587.8|34572.8|34610.3|34595.3|34575.3|34560.3|159
1727431200000|2024-09-27 10:00:00|34585.3|34570.3|34615.3|34600.3|34615.3|34600.3|34572.8|34557.8|66
1727431500000|2024-09-27 10:05:00|34617.8|34602.8|34622.8|34607.8|34632.8|34617.8|34612.8|34597.8|89
1727431800000|2024-09-27 10:10:00|34625.3|34610.3|34632.8|34617.8|34632.8|34617.8|34595.3|34580.3|78
1727432100000|2024-09-27 10:15:00|34637.8|34622.8|34627.8|34612.8|34640.3|34625.3|34622.8|34607.8|115
1727432400000|2024-09-27 10:20:00|34632.8|34617.8|34637.8|34622.8|34642.8|34627.8|34625.3|34610.3|109
1727432700000|2024-09-27 10:25:00|34640.3|34625.3|34657.8|34642.8|34662.8|34647.8|34627.8|34612.8|156
1727433000000|2024-09-27 10:30:00|34660.3|34645.3|34657.8|34642.8|34662.8|34647.8|34647.8|34632.8|161
1727433300000|2024-09-27 10:35:00|34662.8|34647.8|34665.3|34650.3|34672.8|34657.8|34657.8|34642.8|112
1727433600000|2024-09-27 10:40:00|34662.8|34647.8|34630.3|34615.3|34662.8|34647.8|34630.3|34615.3|61
1727433900000|2024-09-27 10:45:00|34627.8|34612.8|34627.8|34612.8|34637.8|34622.8|34617.8|34602.8|58
1727434200000|2024-09-27 10:50:00|34625.3|34610.3|34605.3|34590.3|34632.8|34617.8|34602.8|34587.8|74
1727434500000|2024-09-27 10:55:00|34602.8|34587.8|34582.8|34567.8|34607.8|34592.8|34582.8|34567.8|74
1727434800000|2024-09-27 11:00:00|34577.8|34562.8|34597.8|34582.8|34605.3|34590.3|34567.8|34552.8|101
1727435100000|2024-09-27 11:05:00|34595.3|34580.3|34592.8|34577.8|34597.8|34582.8|34570.3|34555.3|64
1727435400000|2024-09-27 11:10:00|34595.3|34580.3|34582.8|34567.8|34600.3|34585.3|34572.8|34557.8|45
1727435700000|2024-09-27 11:15:00|34585.3|34570.3|34600.3|34585.3|34602.8|34587.8|34577.8|34562.8|37
1727436000000|2024-09-27 11:20:00|34597.8|34582.8|34587.8|34572.8|34617.8|34602.8|34585.3|34570.3|50
1727436300000|2024-09-27 11:25:00|34590.3|34575.3|34602.8|34587.8|34602.8|34587.8|34590.3|34575.3|33
1727436600000|2024-09-27 11:30:00|34607.8|34592.8|34627.8|34612.8|34632.8|34617.8|34607.8|34592.8|51
1727436900000|2024-09-27 11:35:00|34630.3|34615.3|34597.8|34582.8|34632.8|34617.8|34592.8|34577.8|37
1727437200000|2024-09-27 11:40:00|34596.8|34581.8|34621.8|34606.8|34621.8|34606.8|34586.8|34571.8|47
1727437500000|2024-09-27 11:45:00|34624.3|34609.3|34619.3|34604.3|34626.8|34611.8|34606.8|34591.8|45
1727437800000|2024-09-27 11:50:00|34616.8|34601.8|34626.8|34611.8|34626.8|34611.8|34601.8|34586.8|44
1727438100000|2024-09-27 11:55:00|34629.3|34614.3|34631.8|34616.8|34644.3|34629.3|34626.8|34611.8|63
1727438400000|2024-09-27 12:00:00|34626.8|34611.8|34649.3|34634.3|34656.8|34641.8|34616.8|34601.8|48
1727438700000|2024-09-27 12:05:00|34646.8|34631.8|34656.8|34641.8|34656.8|34641.8|34636.8|34621.8|63
1727439000000|2024-09-27 12:10:00|34654.3|34639.3|34644.3|34629.3|34661.8|34646.8|34641.8|34626.8|56
1727439300000|2024-09-27 12:15:00|34646.8|34631.8|34646.8|34631.8|34651.8|34636.8|34636.8|34621.8|38
1727439600000|2024-09-27 12:20:00|34649.3|34634.3|34646.8|34631.8|34656.8|34641.8|34641.8|34626.8|59
1727439900000|2024-09-27 12:25:00|34649.3|34634.3|34646.8|34631.8|34656.8|34641.8|34641.8|34626.8|54
1727440200000|2024-09-27 12:30:00|34644.3|34629.3|34629.3|34614.3|34654.3|34639.3|34619.3|34604.3|109
1727440500000|2024-09-27 12:35:00|34626.8|34611.8|34641.8|34626.8|34646.8|34631.8|34616.8|34601.8|47
1727440800000|2024-09-27 12:40:00|34639.3|34624.3|34634.3|34619.3|34659.3|34644.3|34629.3|34614.3|55
1727441100000|2024-09-27 12:45:00|34636.8|34621.8|34659.3|34644.3|34661.8|34646.8|34636.8|34621.8|78
1727441400000|2024-09-27 12:50:00|34656.8|34641.8|34631.8|34616.8|34666.8|34651.8|34629.3|34614.3|765
1727441700000|2024-09-27 12:55:00|34629.3|34614.3|34611.8|34596.8|34636.8|34621.8|34596.8|34581.8|86
1727442000000|2024-09-27 13:00:00|34606.8|34591.8|34616.8|34601.8|34621.8|34606.8|34591.8|34576.8|87
1727442300000|2024-09-27 13:05:00|34614.3|34599.3|34626.8|34611.8|34636.8|34621.8|34609.3|34594.3|48
1727442600000|2024-09-27 13:10:00|34629.3|34614.3|34631.8|34616.8|34634.3|34619.3|34616.8|34601.8|63
1727442900000|2024-09-27 13:15:00|34626.8|34611.8|34619.3|34604.3|34641.8|34626.8|34609.3|34594.3|81
1727443200000|2024-09-27 13:20:00|34616.8|34601.8|34616.8|34601.8|34621.8|34606.8|34599.3|34584.3|77
1727443500000|2024-09-27 13:25:00|34614.3|34599.3|34631.8|34616.8|34636.8|34621.8|34611.8|34596.8|52
1727443800000|2024-09-27 13:30:00|34636.8|34621.8|34641.8|34626.8|34651.8|34636.8|34619.3|34604.3|92
1727444100000|2024-09-27 13:35:00|34644.3|34629.3|34636.8|34621.8|34659.3|34644.3|34626.8|34611.8|104
1727444400000|2024-09-27 13:40:00|34639.3|34624.3|34601.8|34586.8|34646.8|34631.8|34601.8|34586.8|79
1727444700000|2024-09-27 13:45:00|34604.3|34589.3|34611.8|34596.8|34621.8|34606.8|34581.8|34566.8|140
1727445000000|2024-09-27 13:50:00|34614.3|34599.3|34621.8|34606.8|34636.8|34621.8|34596.8|34581.8|90
1727445300000|2024-09-27 13:55:00|34619.3|34604.3|34639.3|34624.3|34646.8|34631.8|34606.8|34591.8|68
1727445600000|2024-09-27 14:00:00|34641.8|34626.8|34641.8|34626.8|34649.3|34634.3|34616.8|34601.8|131
1727445900000|2024-09-27 14:05:00|34636.8|34621.8|34676.8|34661.8|34681.8|34666.8|34636.8|34621.8|229
1727446200000|2024-09-27 14:10:00|34674.1|34659.1|34679.1|34664.1|34696.6|34681.6|34664.1|34649.1|134
1727446500000|2024-09-27 14:15:00|34681.6|34666.6|34674.1|34659.1|34684.1|34669.1|34659.1|34644.1|148
1727446800000|2024-09-27 14:20:00|34671.6|34656.6|34689.1|34674.1|34689.1|34674.1|34669.1|34654.1|73
1727447100000|2024-09-27 14:25:00|34691.6|34676.6|34679.1|34664.1|34699.1|34684.1|34679.1|34664.1|659
1727447400000|2024-09-27 14:30:00|34684.1|34669.1|34679.1|34664.1|34694.1|34679.1|34679.1|34664.1|71
1727447700000|2024-09-27 14:35:00|34681.6|34666.6|34684.1|34669.1|34699.1|34684.1|34681.6|34666.6|102
1727448000000|2024-09-27 14:40:00|34686.6|34671.6|34694.1|34679.1|34694.1|34679.1|34679.1|34664.1|82
1727448300000|2024-09-27 14:45:00|34696.6|34681.6|34714.1|34699.1|34714.1|34699.1|34689.1|34674.1|68
1727448600000|2024-09-27 14:50:00|34711.6|34696.6|34736.6|34721.6|34739.1|34724.1|34709.1|34694.1|132
1727448900000|2024-09-27 14:55:00|34734.1|34719.1|34739.1|34724.1|34746.6|34731.6|34729.1|34714.1|138
1727449200000|2024-09-27 15:00:00|34744.1|34729.1|34734.1|34719.1|34744.1|34729.1|34734.1|34719.1|131
1727449500000|2024-09-27 15:05:00|34736.6|34721.6|34724.1|34709.1|34739.1|34724.1|34709.1|34694.1|65
1727449800000|2024-09-27 15:10:00|34726.6|34711.6|34734.1|34719.1|34739.1|34724.1|34726.6|34711.6|113
1727450100000|2024-09-27 15:15:00|34736.6|34721.6|34729.1|34714.1|34739.1|34724.1|34729.1|34714.1|106
1727450400000|2024-09-27 15:20:00|34731.6|34716.6|34729.1|34714.1|34734.1|34719.1|34724.1|34709.1|182
1727450700000|2024-09-27 15:25:00|34726.6|34711.6|34734.1|34719.1|34734.1|34719.1|34716.6|34701.6|207
1727451000000|2024-09-27 15:30:00|34731.6|34716.6|34734.1|34719.1|34754.1|34739.1|34724.1|34709.1|329
1727451300000|2024-09-27 15:35:00|34739.1|34724.1|34729.1|34714.1|34749.1|34734.1|34729.1|34714.1|147
1727451600000|2024-09-27 15:40:00|34734.1|34719.1|34754.1|34739.1|34754.1|34739.1|34729.1|34714.1|55
1727451900000|2024-09-27 15:45:00|34756.6|34741.6|34751.6|34736.6|34769.1|34754.1|34751.6|34736.6|61
1727452200000|2024-09-27 15:50:00|34756.6|34731.6|34731.6|34711.6|34756.6|34731.6|34726.6|34706.6|31
1727452500000|2024-09-27 15:55:00|34736.6|34716.6|34721.6|34701.6|34741.6|34716.6|34721.6|34696.6|27
1727452800000|2024-09-27 16:00:00|34716.6|34696.6|34706.6|34686.6|34721.6|34701.6|34706.6|34681.6|46
1727453100000|2024-09-27 16:05:00|34701.6|34681.6|34706.6|34686.6|34716.6|34696.6|34701.6|34681.6|18
1727453400000|2024-09-27 16:10:00|34711.6|34691.6|34696.6|34676.6|34711.6|34691.6|34691.6|34666.6|29
1727453700000|2024-09-27 16:15:00|34701.6|34681.6|34706.6|34686.6|34721.6|34701.6|34701.6|34681.6|30
1727454000000|2024-09-27 16:20:00|34711.6|34691.6|34711.6|34686.6|34716.6|34691.6|34706.6|34686.6|22
1727454300000|2024-09-27 16:25:00|34706.6|34691.6|34711.6|34686.6|34721.6|34696.6|34706.6|34681.6|26
1727454600000|2024-09-27 16:30:00|34706.6|34691.6|34706.6|34686.6|34716.6|34696.6|34696.6|34676.6|27
1727454900000|2024-09-27 16:35:00|34711.6|34691.6|34701.6|34676.6|34711.6|34691.6|34696.6|34676.6|78
1727455200000|2024-09-27 16:40:00|34696.6|34681.6|34691.6|34671.6|34701.6|34681.6|34691.6|34666.6|20
1727455500000|2024-09-27 16:45:00|34696.6|34666.6|34681.6|34661.6|34696.6|34671.6|34681.6|34661.6|24
1727455800000|2024-09-27 16:50:00|34686.6|34666.6|34681.6|34661.6|34691.6|34671.6|34681.6|34661.6|15
1727456100000|2024-09-27 16:55:00|34686.6|34666.6|34686.6|34661.6|34691.6|34671.6|34686.6|34661.6|22
1727456400000|2024-09-27 17:00:00|34691.6|34666.6|34691.6|34671.6|34701.6|34681.6|34691.6|34666.6|33
1727456700000|2024-09-27 17:05:00|34686.6|34666.6|34651.6|34631.6|34691.6|34666.6|34646.6|34626.6|47
1727457000000|2024-09-27 17:10:00|34656.6|34636.6|34656.6|34631.6|34661.6|34641.6|34651.6|34626.6|6
1727457300000|2024-09-27 17:15:00|34660.6|34632.6|34646.6|34621.6|34666.6|34646.6|34641.6|34621.6|69
1727457600000|2024-09-27 17:20:00|34641.6|34626.6|34651.6|34631.6|34656.6|34631.6|34641.6|34621.6|8
1727457900000|2024-09-27 17:25:00|34646.6|34626.6|34646.6|34626.6|34646.6|34626.6|34641.6|34621.6|7
1727458200000|2024-09-27 17:30:00|34641.6|34621.6|34641.6|34616.6|34646.6|34626.6|34631.6|34611.6|20
1727458500000|2024-09-27 17:35:00|34636.6|34621.6|34631.6|34606.6|34636.6|34621.6|34626.6|34606.6|11
1727458800000|2024-09-27 17:40:00|34636.6|34611.6|34641.6|34621.6|34641.6|34621.6|34626.6|34606.6|16
1727459100000|2024-09-27 17:45:00|34646.6|34626.6|34646.6|34626.6|34656.6|34631.6|34641.6|34616.6|13
1727459400000|2024-09-27 17:50:00|34651.6|34631.6|34656.6|34631.6|34661.6|34636.6|34646.6|34626.6|24
1727459700000|2024-09-27 17:55:00|34651.6|34626.6|34661.6|34636.6|34661.6|34641.6|34646.6|34621.6|9
1727460000000|2024-09-27 18:00:00|34656.6|34631.6|34651.6|34631.6|34666.6|34641.6|34646.6|34626.6|19
1727460300000|2024-09-27 18:05:00|34656.6|34636.6|34651.6|34631.6|34661.6|34636.6|34646.6|34621.6|6
1727460600000|2024-09-27 18:10:00|34656.6|34626.6|34646.6|34626.6|34656.6|34636.6|34646.6|34626.6|6
1727460900000|2024-09-27 18:15:00|34651.6|34631.6|34636.6|34616.6|34656.6|34636.6|34636.6|34616.6|15
1727461200000|2024-09-27 18:20:00|34641.6|34621.6|34636.6|34616.6|34651.6|34626.6|34636.6|34616.6|28
1727461500000|2024-09-27 18:25:00|34631.6|34611.6|34604.1|34589.1|34636.6|34611.6|34604.1|34586.6|39
1727461800000|2024-09-27 18:30:00|34606.6|34591.6|34591.6|34576.6|34609.1|34594.1|34584.1|34569.1|21
1727462100000|2024-09-27 18:35:00|34594.1|34579.1|34591.6|34576.6|34596.6|34581.6|34584.1|34569.1|17
1727462400000|2024-09-27 18:40:00|34589.1|34574.1|34606.6|34591.6|34614.1|34599.1|34586.6|34571.6|14
1727462700000|2024-09-27 18:45:00|34609.1|34594.1|34626.6|34611.6|34626.6|34611.6|34609.1|34594.1|5
1727463000000|2024-09-27 18:50:00|34624.1|34609.1|34624.1|34609.1|34631.6|34616.6|34619.1|34604.1|2
1727463300000|2024-09-27 18:55:00|34621.6|34606.6|34641.6|34626.6|34651.6|34636.6|34621.6|34606.6|39
1727463600000|2024-09-27 19:00:00|34639.1|34624.1|34644.1|34629.1|34646.6|34631.6|34634.1|34619.1|4
1727463900000|2024-09-27 19:05:00|34646.6|34631.6|34631.6|34616.6|34646.6|34631.6|34631.6|34616.6|4
1727464200000|2024-09-27 19:10:00|34634.1|34619.1|34636.6|34621.6|34639.1|34624.1|34631.6|34616.6|3
1727464500000|2024-09-27 19:15:00|34634.1|34619.1|34651.6|34636.6|34654.1|34639.1|34631.6|34616.6|13
1727464800000|2024-09-27 19:20:00|34649.1|34634.1|34634.1|34619.1|34654.1|34639.1|34631.6|34616.6|12
1727465100000|2024-09-27 19:25:00|34631.6|34616.6|34641.6|34626.6|34644.1|34629.1|34629.1|34614.1|4
1727465400000|2024-09-27 19:30:00|34639.1|34624.1|34651.6|34636.6|34654.1|34639.1|34639.1|34624.1|22
1727465700000|2024-09-27 19:35:00|34649.1|34634.1|34649.1|34634.1|34651.6|34636.6|34639.1|34624.1|7
1727466000000|2024-09-27 19:40:00|34646.6|34631.6|34644.1|34629.1|34646.6|34631.6|34639.1|34624.1|11
1727466300000|2024-09-27 19:45:00|34646.6|34631.6|34646.6|34631.6|34649.1|34634.1|34639.1|34624.1|17
1727466600000|2024-09-27 19:50:00|34644.1|34629.1|34656.6|34641.6|34666.6|34651.6|34644.1|34629.1|40
1727466900000|2024-09-27 19:55:00|34654.1|34639.1|34649.1|34634.1|34659.1|34644.1|34649.1|34634.1|56
1727467200000|2024-09-27 20:00:00|34666.1|34626.1|34659.9|34619.9|34674.8|34634.8|34651|34611|0
1727467500000|2024-09-27 20:05:00|34661.3|34621.3|34657.2|34617.2|34666|34626|34655.8|34615.8|0
1727467800000|2024-09-27 20:10:00|34658.5|34618.5|34659.9|34619.9|34661.3|34621.3|34655.8|34615.8|0
1727468100000|2024-09-27 20:15:00|34661.3|34621.3|34652.4|34612.4|34661.3|34621.3|34651|34611|0
1727468400000|2024-09-27 20:20:00|34651|34611|34652.4|34612.4|34652.4|34612.4|34646.3|34606.3|0
1727468700000|2024-09-27 20:25:00|34652.5|34612.5|34657.2|34617.2|34664.7|34624.7|34652.5|34612.5|0
1727469000000|2024-09-27 20:30:00|34658.5|34618.5|34658.5|34618.5|34659.9|34619.9|34657.2|34617.2|0
1727469300000|2024-09-27 20:35:00|34657.2|34617.2|34652.4|34612.4|34658.5|34618.5|34651|34611|0
1727469600000|2024-09-27 20:40:00|34651|34611|34646.3|34606.3|34651|34611|34634.7|34594.7|0
1727469900000|2024-09-27 20:45:00|34648.3|34608.3|34646.3|34606.3|34653.8|34613.8|34646.3|34606.3|0
1727470200000|2024-09-27 20:50:00|34648.3|34608.3|34637.4|34597.4|34649.7|34609.7|34633.3|34593.3|0
1727470500000|2024-09-27 20:55:00|34637.5|34597.5|34637.4|34597.4|34643.6|34603.6|34636.7|34596.7|0
1727470800000|2024-09-27 21:00:00|34620.3|34580.3|34620.3|34580.3|34620.3|34580.3|34620.3|34580.3|0
1727647200000|2024-09-29 22:00:00|34621|34581|34612.6|34572.6|34621|34581|34580|34540|0
1727647500000|2024-09-29 22:05:00|34611.3|34571.3|34636.5|34596.5|34641.2|34601.2|34611.3|34571.3|0
1727647800000|2024-09-29 22:10:00|34637.1|34597.1|34658.9|34618.9|34661.6|34621.6|34636.5|34596.5|0
1727648100000|2024-09-29 22:15:00|34659.6|34619.6|34652.8|34612.8|34663.7|34623.7|34651.4|34611.4|0
1727648400000|2024-09-29 22:20:00|34652.1|34612.1|34654.2|34614.2|34657.6|34617.6|34646.7|34606.7|0
1727648700000|2024-09-29 22:25:00|34656.2|34616.2|34658.9|34618.9|34666.4|34626.4|34646.7|34606.7|0
1727649000000|2024-09-29 22:30:00|34659|34619|34663.7|34623.7|34665|34625|34657.6|34617.6|0
1727649300000|2024-09-29 22:35:00|34665|34625|34665|34625|34666.4|34626.4|34658.9|34618.9|0
1727649600000|2024-09-29 22:40:00|34663.7|34623.7|34665|34625|34666.4|34626.4|34660.3|34620.3|0
1727649900000|2024-09-29 22:45:00|34665.1|34625.1|34666.4|34626.4|34666.4|34626.4|34663.7|34623.7|0
1727650200000|2024-09-29 22:50:00|34665|34625|34665|34625|34666.4|34626.4|34665|34625|0
1727650500000|2024-09-29 22:55:00|34665.1|34625.1|34666.4|34626.4|34666.4|34626.4|34665|34625|0
1727650800000|2024-09-29 23:00:00|34665|34625|34675.3|34635.3|34684.1|34644.1|34663.7|34623.7|0
1727651100000|2024-09-29 23:05:00|34676.6|34636.6|34669.1|34629.1|34676.6|34636.6|34669.1|34629.1|0
1727651400000|2024-09-29 23:10:00|34669.2|34629.2|34671.2|34631.2|34675.3|34635.3|34669.1|34629.1|0
1727651700000|2024-09-29 23:15:00|34672.5|34632.5|34676.6|34636.6|34676.6|34636.6|34672.5|34632.5|0
1727652000000|2024-09-29 23:20:00|34675.3|34635.3|34678.9|34638.9|34680.2|34640.2|34675.3|34635.3|0
1727652300000|2024-09-29 23:25:00|34678.8|34638.8|34678.9|34638.9|34680.2|34640.2|34676.1|34636.1|0
1727652600000|2024-09-29 23:30:00|34680.2|34640.2|34680.2|34640.2|34680.2|34640.2|34676.1|34636.1|0
1727652900000|2024-09-29 23:35:00|34678.9|34638.9|34677.5|34637.5|34680.2|34640.2|34672.7|34632.7|0
1727653200000|2024-09-29 23:40:00|34678.9|34638.9|34676.1|34636.1|34678.9|34638.9|34672.7|34632.7|0
1727653500000|2024-09-29 23:45:00|34674.8|34634.8|34707.5|34667.5|34710.2|34670.2|34674.8|34634.8|0
1727653800000|2024-09-29 23:50:00|34708.1|34668.1|34716.3|34676.3|34716.3|34676.3|34701.3|34661.3|0
1727654100000|2024-09-29 23:55:00|34716.2|34676.2|34715.4|34675.4|34720.1|34680.1|34707.4|34667.4|0
1727654400000|2024-09-30 00:00:00|34715.5|34675.5|34727.2|34687.2|34729.9|34689.9|34710.6|34670.6|0
1727654700000|2024-09-30 00:05:00|34727.9|34687.9|34736.7|34696.7|34738.1|34698.1|34721.1|34681.1|0
1727655000000|2024-09-30 00:10:00|34737.4|34697.4|34729.2|34689.2|34738.1|34698.1|34729.2|34689.2|0
1727655300000|2024-09-30 00:15:00|34727.9|34687.9|34773|34733|34779.8|34739.8|34727.9|34687.9|0
1727655600000|2024-09-30 00:20:00|34772.9|34732.9|34733.1|34693.1|34773|34733|34733.1|34693.1|0
1727655900000|2024-09-30 00:25:00|34733|34693|34713|34673|34733.1|34693.1|34713|34673|0
1727656200000|2024-09-30 00:30:00|34713.1|34673.1|34732.9|34692.9|34746.3|34706.3|34713|34673|0
1727656500000|2024-09-30 00:35:00|34733|34693|34739.6|34699.6|34746.2|34706.2|34732.8|34692.8|0
1727656800000|2024-09-30 00:40:00|34742.9|34702.9|34746.2|34706.2|34759.5|34719.5|34739.6|34699.6|0
1727657100000|2024-09-30 00:45:00|34739.6|34699.6|34752.8|34712.8|34752.9|34712.9|34732.9|34692.9|0
1727657400000|2024-09-30 00:50:00|34746.2|34706.2|34742.6|34702.6|34752.9|34712.9|34739.3|34699.3|0
1727657700000|2024-09-30 00:55:00|34742.7|34702.7|34739.4|34699.4|34752.6|34712.6|34739.2|34699.2|0
1727658000000|2024-09-30 01:00:00|34739.3|34699.3|34742.2|34702.2|34745.6|34705.6|34725.7|34685.7|0
1727658300000|2024-09-30 01:05:00|34745.5|34705.5|34745.4|34705.4|34758.9|34718.9|34745.4|34705.4|0
1727658600000|2024-09-30 01:10:00|34745.3|34705.3|34731.7|34691.7|34752.1|34712.1|34724.9|34684.9|0
1727658900000|2024-09-30 01:15:00|34731.6|34691.6|34751.5|34711.5|34758.2|34718.2|34731.6|34691.6|0
1727659200000|2024-09-30 01:20:00|34748.2|34708.2|34764.8|34724.8|34764.9|34724.9|34744.9|34704.9|0
1727659500000|2024-09-30 01:25:00|34764.9|34724.9|34778.2|34738.2|34778.2|34738.2|34758.1|34718.1|0
1727659800000|2024-09-30 01:30:00|34778.3|34738.3|34791.6|34751.6|34791.6|34751.6|34771.6|34731.6|0
1727660100000|2024-09-30 01:35:00|34791.5|34751.5|34784.6|34744.6|34791.6|34751.6|34781.2|34741.2|0
1727660400000|2024-09-30 01:40:00|34784.7|34744.7|34764.5|34724.5|34784.8|34744.8|34764.4|34724.4|0
1727660700000|2024-09-30 01:45:00|34757.9|34717.9|34734.2|34694.2|34764.6|34724.6|34730.7|34690.7|0
1727661000000|2024-09-30 01:50:00|34737.5|34697.5|34751|34711|34751|34711|34724.1|34684.1|0
1727661300000|2024-09-30 01:55:00|34750.9|34710.9|34751|34711|34751|34711|34744.1|34704.1|0
1727661600000|2024-09-30 02:00:00|34750.9|34710.9|34750.8|34710.8|34757.5|34717.5|34744.1|34704.1|0
1727661900000|2024-09-30 02:05:00|34750.7|34710.7|34750.8|34710.8|34764.1|34724.1|34744.1|34704.1|0
1727662200000|2024-09-30 02:10:00|34754.1|34714.1|34743.8|34703.8|34757.4|34717.4|34730.4|34690.4|0
1727662500000|2024-09-30 02:15:00|34743.7|34703.7|34750.8|34710.8|34757.4|34717.4|34737.1|34697.1|0
1727662800000|2024-09-30 02:20:00|34750.7|34710.7|34737.4|34697.4|34750.8|34710.8|34737.4|34697.4|0
1727663100000|2024-09-30 02:25:00|34740.7|34700.7|34757.3|34717.3|34764|34724|34737.3|34697.3|0
1727663400000|2024-09-30 02:30:00|34757.2|34717.2|34743.9|34703.9|34757.3|34717.3|34737|34697|0
1727663700000|2024-09-30 02:35:00|34744|34704|34744.1|34704.1|34750.7|34710.7|34737.2|34697.2|0
1727664000000|2024-09-30 02:40:00|34750.7|34710.7|34750.9|34710.9|34764.1|34724.1|34744.1|34704.1|0
1727664300000|2024-09-30 02:45:00|34747.6|34707.6|34757.6|34717.6|34757.7|34717.7|34747.6|34707.6|0
1727664600000|2024-09-30 02:50:00|34757.7|34717.7|34757.7|34717.7|34757.8|34717.8|34751|34711|0
1727664900000|2024-09-30 02:55:00|34757.8|34717.8|34771.1|34731.1|34771.1|34731.1|34757.7|34717.7|0
1727665200000|2024-09-30 03:00:00|34771.2|34731.2|34777.8|34737.8|34777.9|34737.9|34771.1|34731.1|0
1727665500000|2024-09-30 03:05:00|34777.7|34737.7|34784.3|34744.3|34784.4|34744.4|34771.1|34731.1|0
1727665800000|2024-09-30 03:10:00|34781|34741|34804.2|34764.2|34804.2|34764.2|34777.6|34737.6|0
1727666100000|2024-09-30 03:15:00|34804.1|34764.1|34784.4|34744.4|34804.2|34764.2|34784.4|34744.4|0
1727666400000|2024-09-30 03:20:00|34784.3|34744.3|34784.5|34744.5|34784.5|34744.5|34777.7|34737.7|0
1727666700000|2024-09-30 03:25:00|34784.4|34744.4|34804.5|34764.5|34804.5|34764.5|34784.4|34744.4|0
1727667000000|2024-09-30 03:30:00|34804.6|34764.6|34801.2|34761.2|34804.7|34764.7|34797.7|34757.7|0
1727667300000|2024-09-30 03:35:00|34804.5|34764.5|34804.5|34764.5|34811.3|34771.3|34797.8|34757.8|0
1727667600000|2024-09-30 03:40:00|34804.6|34764.6|34801.2|34761.2|34804.6|34764.6|34797.8|34757.8|0
1727667900000|2024-09-30 03:45:00|34804.5|34764.5|34811|34771|34811.1|34771.1|34797.7|34757.7|0
1727668200000|2024-09-30 03:50:00|34811.1|34771.1|34817.6|34777.6|34817.7|34777.7|34804.4|34764.4|0
1727668500000|2024-09-30 03:55:00|34811|34771|34823.8|34783.8|34824.4|34784.4|34811|34771|0
1727668800000|2024-09-30 04:00:00|34823.9|34783.9|34823.8|34783.8|34830.5|34790.5|34823.7|34783.7|0
1727669100000|2024-09-30 04:05:00|34823.9|34783.9|34830.4|34790.4|34830.4|34790.4|34817.2|34777.2|0
1727669400000|2024-09-30 04:10:00|34823.8|34783.8|34817.1|34777.1|34830.4|34790.4|34817|34777|0
1727669700000|2024-09-30 04:15:00|34817|34777|34823.8|34783.8|34823.8|34783.8|34816.9|34776.9|0
1727670000000|2024-09-30 04:20:00|34823.7|34783.7|34830.2|34790.2|34830.2|34790.2|34817|34777|0
1727670300000|2024-09-30 04:25:00|34823.6|34783.6|34813.6|34773.6|34830.3|34790.3|34810.2|34770.2|0
1727670600000|2024-09-30 04:30:00|34816.9|34776.9|34816.7|34776.7|34823.5|34783.5|34803.3|34763.3|0
1727670900000|2024-09-30 04:35:00|34816.8|34776.8|34810.1|34770.1|34816.8|34776.8|34810.1|34770.1|0
1727671200000|2024-09-30 04:40:00|34813.4|34773.4|34816.8|34776.8|34816.8|34776.8|34810.1|34770.1|0
1727671500000|2024-09-30 04:45:00|34816.7|34776.7|34796.7|34756.7|34816.7|34776.7|34796.7|34756.7|0
1727671800000|2024-09-30 04:50:00|34796.8|34756.8|34803.5|34763.5|34803.5|34763.5|34796.7|34756.7|0
1727672100000|2024-09-30 04:55:00|34810.1|34770.1|34810.1|34770.1|34810.1|34770.1|34803.4|34763.4|0
1727672400000|2024-09-30 05:00:00|34810|34770|34803.3|34763.3|34810.1|34770.1|34790.1|34750.1|0
1727672700000|2024-09-30 05:05:00|34803.4|34763.4|34810.1|34770.1|34810.2|34770.2|34803.3|34763.3|0
1727673000000|2024-09-30 05:10:00|34803.5|34763.5|34780.1|34740.1|34810.1|34770.1|34780.1|34740.1|0
1727673300000|2024-09-30 05:15:00|34783.4|34743.4|34790.1|34750.1|34796.8|34756.8|34783.4|34743.4|0
1727673600000|2024-09-30 05:20:00|34783.5|34743.5|34803.5|34763.5|34803.5|34763.5|34776.8|34736.8|0
1727673900000|2024-09-30 05:25:00|34800.2|34760.2|34803.4|34763.4|34803.6|34763.6|34790.2|34750.2|0
1727674200000|2024-09-30 05:30:00|34806.7|34766.7|34783.5|34743.5|34810.1|34770.1|34783.5|34743.5|0
1727674500000|2024-09-30 05:35:00|34783.4|34743.4|34776.4|34736.4|34790.2|34750.2|34769.7|34729.7|0
1727674800000|2024-09-30 05:40:00|34776.3|34736.3|34769.4|34729.4|34776.5|34736.5|34763|34723|0
1727675100000|2024-09-30 05:45:00|34769.3|34729.3|34759.2|34719.2|34782.7|34742.7|34755.9|34715.9|0
1727675400000|2024-09-30 05:50:00|34759.3|34719.3|34755.7|34715.7|34759.3|34719.3|34742.7|34702.7|0
1727675700000|2024-09-30 05:55:00|34755.6|34715.6|34749.1|34709.1|34755.8|34715.8|34735.9|34695.9|0
1727676000000|2024-09-30 06:00:00|34692.7|34677.7|34642.7|34627.7|34695.2|34680.2|34600.2|34585.2|149
1727676300000|2024-09-30 06:05:00|34637.7|34622.7|34555.2|34540.2|34650.2|34635.2|34550.2|34535.2|99
1727676600000|2024-09-30 06:10:00|34557.7|34542.7|34515.2|34500.2|34570.2|34555.2|34515.2|34500.2|46
1727676900000|2024-09-30 06:15:00|34512.7|34497.7|34522.7|34507.7|34532.7|34517.7|34512.7|34497.7|18
1727677200000|2024-09-30 06:20:00|34527.7|34512.7|34500.2|34485.2|34530.2|34515.2|34500.2|34485.2|45
1727677500000|2024-09-30 06:25:00|34497.7|34482.7|34482.7|34467.7|34505.2|34490.2|34477.7|34462.7|38
1727677800000|2024-09-30 06:30:00|34485.2|34470.2|34522.7|34507.7|34527.7|34512.7|34470.2|34455.2|44
1727678100000|2024-09-30 06:35:00|34517.7|34502.7|34500.2|34485.2|34517.7|34502.7|34492.7|34477.7|52
1727678400000|2024-09-30 06:40:00|34502.7|34487.7|34515.2|34500.2|34520.2|34505.2|34500.2|34485.2|6
1727678700000|2024-09-30 06:45:00|34517.7|34502.7|34497.7|34482.7|34517.7|34502.7|34495.2|34480.2|18
1727679000000|2024-09-30 06:50:00|34495.2|34480.2|34510.2|34495.2|34515.2|34500.2|34495.2|34480.2|13
1727679300000|2024-09-30 06:55:00|34512.7|34497.7|34505.2|34490.2|34512.7|34497.7|34485.2|34470.2|80
1727679600000|2024-09-30 07:00:00|34510.2|34495.2|34495.2|34480.2|34522.7|34507.7|34467.7|34452.7|372
1727679900000|2024-09-30 07:05:00|34492.7|34477.7|34507.7|34492.7|34537.7|34522.7|34480.2|34465.2|296
1727680200000|2024-09-30 07:10:00|34505.2|34490.2|34492.7|34477.7|34545.2|34530.2|34487.7|34472.7|239
1727680500000|2024-09-30 07:15:00|34495.2|34480.2|34442.7|34427.7|34502.7|34487.7|34440.2|34425.2|216
1727680800000|2024-09-30 07:20:00|34440.2|34425.2|34457.7|34442.7|34457.7|34442.7|34427.7|34412.7|204
1727681100000|2024-09-30 07:25:00|34460.2|34445.2|34392.7|34377.7|34467.7|34452.7|34392.7|34377.7|159
1727681400000|2024-09-30 07:30:00|34390.2|34375.2|34402.7|34387.7|34445.2|34430.2|34367.7|34352.7|331
1727681700000|2024-09-30 07:35:00|34405.2|34390.2|34347.7|34332.7|34412.7|34397.7|34340.2|34325.2|188
1727682000000|2024-09-30 07:40:00|34350.3|34335.3|34427.8|34412.8|34430.3|34415.3|34347.8|34332.8|301
1727682300000|2024-09-30 07:45:00|34425.3|34410.3|34387.8|34372.8|34425.3|34410.3|34382.8|34367.8|197
1727682600000|2024-09-30 07:50:00|34385.3|34370.3|34330.3|34315.3|34390.3|34375.3|34325.3|34310.3|214
1727682900000|2024-09-30 07:55:00|34327.8|34312.8|34352.8|34337.8|34375.3|34360.3|34327.8|34312.8|131
1727683200000|2024-09-30 08:00:00|34342.8|34327.8|34335.3|34320.3|34360.3|34345.3|34325.3|34310.3|168
1727683500000|2024-09-30 08:05:00|34332.8|34317.8|34300.3|34285.3|34340.3|34325.3|34285.3|34270.3|210
1727683800000|2024-09-30 08:10:00|34297.8|34282.8|34290.3|34275.3|34310.3|34295.3|34282.8|34267.8|184
1727684100000|2024-09-30 08:15:00|34285.3|34270.3|34290.3|34275.3|34315.3|34300.3|34282.8|34267.8|197
1727684400000|2024-09-30 08:20:00|34292.8|34277.8|34257.8|34242.8|34302.8|34287.8|34232.8|34217.8|213
1727684700000|2024-09-30 08:25:00|34260.3|34245.3|34250.3|34235.3|34275.3|34260.3|34230.3|34215.3|187
1727685000000|2024-09-30 08:30:00|34247.8|34232.8|34180.3|34165.3|34247.8|34232.8|34175.3|34160.3|206
1727685300000|2024-09-30 08:35:00|34182.8|34167.8|34180.3|34165.3|34210.3|34195.3|34172.8|34157.8|201
1727685600000|2024-09-30 08:40:00|34182.8|34167.8|34197.8|34182.8|34210.3|34195.3|34165.3|34150.3|124
1727685900000|2024-09-30 08:45:00|34195.3|34180.3|34200.3|34185.3|34225.3|34210.3|34180.3|34165.3|178
1727686200000|2024-09-30 08:50:00|34197.8|34182.8|34200.3|34185.3|34207.8|34192.8|34182.8|34167.8|162
1727686500000|2024-09-30 08:55:00|34197.8|34182.8|34235.3|34220.3|34237.8|34222.8|34195.3|34180.3|122
1727686800000|2024-09-30 09:00:00|34232.8|34217.8|34220.3|34205.3|34235.3|34220.3|34200.3|34185.3|153
1727687100000|2024-09-30 09:05:00|34222.8|34207.8|34232.8|34217.8|34237.8|34222.8|34215.3|34200.3|102
1727687400000|2024-09-30 09:10:00|34235.3|34220.3|34220.3|34205.3|34250.3|34235.3|34202.8|34187.8|161
1727687700000|2024-09-30 09:15:00|34217.8|34202.8|34192.8|34177.8|34225.3|34210.3|34180.3|34165.3|108
1727688000000|2024-09-30 09:20:00|34195.3|34180.3|34257.8|34242.8|34257.8|34242.8|34192.8|34177.8|85
1727688300000|2024-09-30 09:25:00|34260.3|34245.3|34260.3|34245.3|34280.3|34265.3|34252.8|34237.8|89
1727688600000|2024-09-30 09:30:00|34262.8|34247.8|34260.3|34245.3|34275.3|34260.3|34252.8|34237.8|57
1727688900000|2024-09-30 09:35:00|34265.3|34250.3|34225.3|34210.3|34280.3|34265.3|34222.8|34207.8|87
1727689200000|2024-09-30 09:40:00|34222.8|34207.8|34210.3|34195.3|34225.3|34210.3|34200.3|34185.3|62
1727689500000|2024-09-30 09:45:00|34212.8|34197.8|34220.3|34205.3|34230.3|34215.3|34202.8|34187.8|37
1727689800000|2024-09-30 09:50:00|34215.3|34200.3|34240.3|34225.3|34245.3|34230.3|34210.3|34195.3|50
1727690100000|2024-09-30 09:55:00|34250.3|34235.3|34235.3|34220.3|34250.3|34235.3|34220.3|34205.3|64
1727690400000|2024-09-30 10:00:00|34237.8|34222.8|34230.3|34215.3|34240.3|34225.3|34210.3|34195.3|40
1727690700000|2024-09-30 10:05:00|34227.8|34212.8|34190.3|34175.3|34232.8|34217.8|34187.8|34172.8|42
1727691000000|2024-09-30 10:10:00|34192.8|34177.8|34190.3|34175.3|34207.8|34192.8|34185.3|34170.3|71
1727691300000|2024-09-30 10:15:00|34187.8|34172.8|34195.3|34180.3|34205.3|34190.3|34185.3|34170.3|50
1727691600000|2024-09-30 10:20:00|34192.8|34177.8|34197.8|34182.8|34200.3|34185.3|34190.3|34175.3|28
1727691900000|2024-09-30 10:25:00|34200.3|34185.3|34150.3|34135.3|34200.3|34185.3|34150.3|34135.3|130
1727692200000|2024-09-30 10:30:00|34152.8|34137.8|34145.3|34130.3|34180.3|34165.3|34145.3|34130.3|98
1727692500000|2024-09-30 10:35:00|34147.8|34132.8|34160.3|34145.3|34165.3|34150.3|34135.3|34120.3|80
1727692800000|2024-09-30 10:40:00|34162.8|34147.8|34165.3|34150.3|34185.3|34170.3|34157.8|34142.8|48
1727693100000|2024-09-30 10:45:00|34162.8|34147.8|34145.3|34130.3|34165.3|34150.3|34145.3|34130.3|47
1727693400000|2024-09-30 10:50:00|34147.8|34132.8|34155.3|34140.3|34165.3|34150.3|34125.3|34110.3|86
1727693700000|2024-09-30 10:55:00|34152.8|34137.8|34142.8|34127.8|34157.8|34142.8|34135.3|34120.3|43
1727694000000|2024-09-30 11:00:00|34145.3|34130.3|34130.3|34115.3|34150.3|34135.3|34125.3|34110.3|35
1727694300000|2024-09-30 11:05:00|34127.8|34112.8|34112.8|34097.8|34130.3|34115.3|34107.8|34092.8|58
1727694600000|2024-09-30 11:10:00|34115.3|34100.3|34115.3|34100.3|34120.3|34105.3|34105.3|34090.3|51
1727694900000|2024-09-30 11:15:00|34117.8|34102.8|34142.8|34127.8|34150.3|34135.3|34110.3|34095.3|68
1727695200000|2024-09-30 11:20:00|34145.3|34130.3|34140.3|34125.3|34165.3|34150.3|34140.3|34125.3|59
1727695500000|2024-09-30 11:25:00|34137.8|34122.8|34130.3|34115.3|34140.3|34125.3|34120.3|34105.3|28
1727695800000|2024-09-30 11:30:00|34132.8|34117.8|34130.3|34115.3|34132.8|34117.8|34110.3|34095.3|33
1727696100000|2024-09-30 11:35:00|34127.8|34112.8|34125.3|34110.3|34140.3|34125.3|34115.3|34100.3|31
1727696400000|2024-09-30 11:40:00|34126.4|34111.4|34136.4|34121.4|34146.4|34131.4|34121.4|34106.4|35
1727696700000|2024-09-30 11:45:00|34131.4|34116.4|34106.4|34091.4|34143.9|34128.9|34103.9|34088.9|52
1727697000000|2024-09-30 11:50:00|34103.9|34088.9|34101.4|34086.4|34121.4|34106.4|34101.4|34086.4|60
1727697300000|2024-09-30 11:55:00|34103.9|34088.9|34118.9|34103.9|34126.4|34111.4|34096.4|34081.4|61
1727697600000|2024-09-30 12:00:00|34116.4|34101.4|34116.4|34101.4|34126.4|34111.4|34111.4|34096.4|37
1727697900000|2024-09-30 12:05:00|34111.4|34096.4|34146.4|34131.4|34146.4|34131.4|34108.9|34093.9|32
1727698200000|2024-09-30 12:10:00|34143.9|34128.9|34098.9|34083.9|34143.9|34128.9|34096.4|34081.4|60
1727698500000|2024-09-30 12:15:00|34096.4|34081.4|34133.9|34118.9|34141.4|34126.4|34096.4|34081.4|144
1727698800000|2024-09-30 12:20:00|34131.4|34116.4|34146.4|34131.4|34146.4|34131.4|34128.9|34113.9|38
1727699100000|2024-09-30 12:25:00|34143.9|34128.9|34166.4|34151.4|34168.9|34153.9|34143.9|34128.9|96
1727699400000|2024-09-30 12:30:00|34171.4|34156.4|34141.4|34126.4|34171.4|34156.4|34126.4|34111.4|68
1727699700000|2024-09-30 12:35:00|34138.9|34123.9|34128.9|34113.9|34143.9|34128.9|34116.4|34101.4|42
1727700000000|2024-09-30 12:40:00|34131.4|34116.4|34126.4|34111.4|34141.4|34126.4|34121.4|34106.4|24
1727700300000|2024-09-30 12:45:00|34128.9|34113.9|34136.4|34121.4|34146.4|34131.4|34121.4|34106.4|48
1727700600000|2024-09-30 12:50:00|34141.4|34126.4|34156.4|34141.4|34166.4|34151.4|34136.4|34121.4|30
1727700900000|2024-09-30 12:55:00|34153.9|34138.9|34136.4|34121.4|34161.4|34146.4|34131.4|34116.4|48
1727701200000|2024-09-30 13:00:00|34133.9|34118.9|34166.4|34151.4|34166.4|34151.4|34118.9|34103.9|48
1727701500000|2024-09-30 13:05:00|34168.9|34153.9|34201.4|34186.4|34203.9|34188.9|34166.4|34151.4|68
1727701800000|2024-09-30 13:10:00|34203.9|34188.9|34206.4|34191.4|34208.9|34193.9|34191.4|34176.4|109
1727702100000|2024-09-30 13:15:00|34203.9|34188.9|34186.4|34171.4|34206.4|34191.4|34176.4|34161.4|55
1727702400000|2024-09-30 13:20:00|34183.9|34168.9|34196.4|34181.4|34196.4|34181.4|34173.9|34158.9|40
1727702700000|2024-09-30 13:25:00|34193.9|34178.9|34206.4|34191.4|34216.4|34201.4|34191.4|34176.4|34
1727703000000|2024-09-30 13:30:00|34208.9|34193.9|34161.4|34146.4|34211.4|34196.4|34153.9|34138.9|111
1727703300000|2024-09-30 13:35:00|34163.9|34148.9|34133.9|34118.9|34171.4|34156.4|34118.9|34103.9|78
1727703600000|2024-09-30 13:40:00|34136.4|34121.4|34176.4|34161.4|34191.4|34176.4|34136.4|34121.4|64
1727703900000|2024-09-30 13:45:00|34178.9|34163.9|34231.4|34216.4|34231.4|34216.4|34178.9|34163.9|130
1727704200000|2024-09-30 13:50:00|34236.4|34221.4|34231.4|34216.4|34246.4|34231.4|34221.4|34206.4|184
1727704500000|2024-09-30 13:55:00|34236.4|34221.4|34211.4|34196.4|34236.4|34221.4|34201.4|34186.4|145
1727704800000|2024-09-30 14:00:00|34216.4|34201.4|34216.4|34201.4|34228.9|34213.9|34206.4|34191.4|71
1727705100000|2024-09-30 14:05:00|34213.9|34198.9|34211.4|34196.4|34236.4|34221.4|34208.9|34193.9|104
1727705400000|2024-09-30 14:10:00|34211|34196|34188.5|34173.5|34211|34196|34186|34171|122
1727705700000|2024-09-30 14:15:00|34186|34171|34166|34151|34196|34181|34166|34151|108
1727706000000|2024-09-30 14:20:00|34168.5|34153.5|34176|34161|34186|34171|34156|34141|66
1727706300000|2024-09-30 14:25:00|34178.5|34163.5|34181|34166|34201|34186|34166|34151|144
1727706600000|2024-09-30 14:30:00|34183.5|34168.5|34216|34201|34218.5|34203.5|34171|34156|101
1727706900000|2024-09-30 14:35:00|34218.5|34203.5|34211|34196|34236|34221|34201|34186|109
1727707200000|2024-09-30 14:40:00|34213.5|34198.5|34191|34176|34223.5|34208.5|34183.5|34168.5|71
1727707500000|2024-09-30 14:45:00|34193.5|34178.5|34206|34191|34221|34206|34191|34176|83
1727707800000|2024-09-30 14:50:00|34203.5|34188.5|34196|34181|34211|34196|34186|34171|102
1727708100000|2024-09-30 14:55:00|34193.5|34178.5|34201|34186|34216|34201|34191|34176|80
1727708400000|2024-09-30 15:00:00|34206|34191|34216|34201|34221|34206|34193.5|34178.5|126
1727708700000|2024-09-30 15:05:00|34218.5|34203.5|34196|34181|34226|34211|34191|34176|101
1727709000000|2024-09-30 15:10:00|34198.5|34183.5|34218.5|34203.5|34228.5|34213.5|34196|34181|137
1727709300000|2024-09-30 15:15:00|34221|34206|34191|34176|34221|34206|34186|34171|187
1727709600000|2024-09-30 15:20:00|34196|34181|34191|34176|34201|34186|34186|34171|193
1727709900000|2024-09-30 15:25:00|34188.5|34173.5|34171|34156|34193.5|34178.5|34158.5|34143.5|476
1727710200000|2024-09-30 15:30:00|34173.5|34158.5|34146|34131|34178.5|34163.5|34141|34126|623
1727710500000|2024-09-30 15:35:00|34143.5|34128.5|34126|34111|34143.5|34128.5|34126|34111|245
1727710800000|2024-09-30 15:40:00|34128.5|34113.5|34151|34136|34153.5|34138.5|34126|34111|104
1727711100000|2024-09-30 15:45:00|34148.5|34133.5|34156|34141|34161|34146|34146|34131|27
1727711400000|2024-09-30 15:50:00|34158.5|34138.5|34168.5|34148.5|34168.5|34148.5|34153.5|34133.5|39
1727711700000|2024-09-30 15:55:00|34173.5|34153.5|34168.5|34148.5|34178.5|34158.5|34168.5|34148.5|40
1727712000000|2024-09-30 16:00:00|34163.5|34143.5|34173.5|34148.5|34173.5|34153.5|34163.5|34143.5|35
1727712300000|2024-09-30 16:05:00|34168.5|34153.5|34178.5|34153.5|34183.5|34163.5|34163.5|34143.5|35
1727712600000|2024-09-30 16:10:00|34183.5|34158.5|34183.5|34163.5|34183.5|34163.5|34163.5|34143.5|31
1727712900000|2024-09-30 16:15:00|34178.5|34158.5|34178.5|34153.5|34183.5|34163.5|34178.5|34153.5|3
1727713200000|2024-09-30 16:20:00|34173.5|34148.5|34193.5|34173.5|34193.5|34173.5|34173.5|34148.5|85
1727713500000|2024-09-30 16:25:00|34188.5|34168.5|34193.5|34168.5|34198.5|34178.5|34188.5|34168.5|70
1727713800000|2024-09-30 16:30:00|34188.5|34173.5|34183.5|34158.5|34193.5|34173.5|34178.5|34158.5|24
1727714100000|2024-09-30 16:35:00|34173.5|34153.5|34183.5|34158.5|34188.5|34163.5|34173.5|34153.5|13
1727714400000|2024-09-30 16:40:00|34178.5|34153.5|34188.5|34163.5|34188.5|34168.5|34173.5|34153.5|5
1727714700000|2024-09-30 16:45:00|34183.5|34168.5|34183.5|34158.5|34183.5|34168.5|34178.5|34153.5|0
1727715000000|2024-09-30 16:50:00|34188.5|34163.5|34178.5|34158.5|34188.5|34163.5|34173.5|34153.5|9
1727715300000|2024-09-30 16:55:00|34183.5|34163.5|34188.5|34168.5|34188.5|34168.5|34178.5|34163.5|7
1727715600000|2024-09-30 17:00:00|34183.5|34163.5|34183.5|34158.5|34183.5|34163.5|34173.5|34153.5|13
1727715900000|2024-09-30 17:05:00|34188.5|34163.5|34178.5|34153.5|34188.5|34168.5|34178.5|34153.5|5
1727716200000|2024-09-30 17:10:00|34173.5|34148.5|34168.5|34143.5|34178.5|34158.5|34158.5|34138.5|22
1727716500000|2024-09-30 17:15:00|34163.5|34138.5|34178.5|34158.5|34183.5|34163.5|34163.5|34138.5|3
1727716800000|2024-09-30 17:20:00|34183.5|34153.5|34173.5|34148.5|34183.5|34163.5|34173.5|34148.5|21
1727717100000|2024-09-30 17:25:00|34168.5|34153.5|34158.5|34133.5|34173.5|34153.5|34158.5|34133.5|8
1727717400000|2024-09-30 17:30:00|34153.5|34128.5|34158.5|34133.5|34158.5|34133.5|34153.5|34128.5|2
1727717700000|2024-09-30 17:35:00|34153.5|34138.5|34158.5|34138.5|34163.5|34138.5|34153.5|34133.5|4
1727718000000|2024-09-30 17:40:00|34163.5|34143.5|34168.5|34143.5|34168.5|34148.5|34158.5|34143.5|2
1727718300000|2024-09-30 17:45:00|34163.5|34148.5|34163.5|34143.5|34168.5|34148.5|34163.5|34138.5|1
1727718600000|2024-09-30 17:50:00|34168.5|34138.5|34168.5|34143.5|34168.5|34148.5|34163.5|34138.5|13
1727718900000|2024-09-30 17:55:00|34173.5|34148.5|34178.5|34153.5|34178.5|34158.5|34158.5|34138.5|12
1727719200000|2024-09-30 18:00:00|34173.5|34148.5|34173.5|34148.5|34178.5|34153.5|34168.5|34143.5|0
1727719500000|2024-09-30 18:05:00|34178.5|34153.5|34178.5|34158.5|34183.5|34158.5|34163.5|34143.5|15
1727719800000|2024-09-30 18:10:00|34173.5|34153.5|34173.5|34153.5|34183.5|34158.5|34168.5|34143.5|17
1727720100000|2024-09-30 18:15:00|34168.5|34148.5|34138.5|34118.5|34168.5|34148.5|34138.5|34118.5|23
1727720400000|2024-09-30 18:20:00|34133.5|34113.5|34098.5|34073.5|34143.5|34118.5|34083.5|34063.5|115
1727720700000|2024-09-30 18:25:00|34103.5|34078.5|34123.5|34108.5|34128.5|34108.5|34093.5|34073.5|31
1727721000000|2024-09-30 18:30:00|34121|34106|34128.5|34113.5|34138.5|34123.5|34106|34091|13
1727721300000|2024-09-30 18:35:00|34126|34111|34153.5|34138.5|34158.5|34143.5|34123.5|34108.5|11
1727721600000|2024-09-30 18:40:00|34156|34141|34163.5|34148.5|34163.5|34148.5|34148.5|34133.5|20
1727721900000|2024-09-30 18:45:00|34166|34151|34163.5|34148.5|34171|34156|34161|34146|10
1727722200000|2024-09-30 18:50:00|34166|34151|34171|34156|34173.5|34158.5|34161|34146|19
1727722500000|2024-09-30 18:55:00|34173.5|34158.5|34156|34141|34173.5|34158.5|34156|34141|5
1727722800000|2024-09-30 19:00:00|34153.5|34138.5|34158.5|34143.5|34161|34146|34136|34121|22
1727723100000|2024-09-30 19:05:00|34161|34146|34168.5|34153.5|34171|34156|34158.5|34143.5|4
1727723400000|2024-09-30 19:10:00|34166|34151|34163.5|34148.5|34171|34156|34153.5|34138.5|19
1727723700000|2024-09-30 19:15:00|34166|34151|34181|34166|34183.5|34168.5|34166|34151|16
1727724000000|2024-09-30 19:20:00|34178.5|34163.5|34168.5|34153.5|34181|34166|34168.5|34153.5|8
1727724300000|2024-09-30 19:25:00|34171|34156|34163.5|34148.5|34173.5|34158.5|34156|34141|12
1727724600000|2024-09-30 19:30:00|34161|34146|34146|34131|34166|34151|34146|34131|32
1727724900000|2024-09-30 19:35:00|34143.5|34128.5|34163.5|34148.5|34166|34151|34136|34121|76
1727725200000|2024-09-30 19:40:00|34161|34146|34173.5|34158.5|34176|34161|34161|34146|18
1727725500000|2024-09-30 19:45:00|34176|34161|34186|34171|34191|34176|34176|34161|24
1727725800000|2024-09-30 19:50:00|34188.5|34173.5|34208.5|34193.5|34218.5|34203.5|34183.5|34168.5|38
1727726100000|2024-09-30 19:55:00|34211|34196|34228.5|34213.5|34228.5|34213.5|34208.5|34193.5|42
1727726400000|2024-09-30 20:00:00|34235.2|34195.2|34214.8|34174.8|34258.8|34218.8|34203.3|34163.3|0
1727726700000|2024-09-30 20:05:00|34213.5|34173.5|34204.7|34164.7|34222.3|34182.3|34203.3|34163.3|0
1727727000000|2024-09-30 20:10:00|34206|34166|34206|34166|34218.2|34178.2|34204.7|34164.7|0
1727727300000|2024-09-30 20:15:00|34206.1|34166.1|34214.8|34174.8|34216.2|34176.2|34206.1|34166.1|0
1727727600000|2024-09-30 20:20:00|34215.5|34175.5|34228.4|34188.4|34228.4|34188.4|34214.8|34174.8|0
1727727900000|2024-09-30 20:25:00|34228.3|34188.3|34235.8|34195.8|34239.9|34199.9|34222.3|34182.3|0
1727728200000|2024-09-30 20:30:00|34235.7|34195.7|34225.6|34185.6|34237.2|34197.2|34225.6|34185.6|0
1727728500000|2024-09-30 20:35:00|34225.7|34185.7|34229.7|34189.7|34231.1|34191.1|34224.3|34184.3|0
1727728800000|2024-09-30 20:40:00|34228.4|34188.4|34225.6|34185.6|34228.4|34188.4|34223.6|34183.6|0
1727729100000|2024-09-30 20:45:00|34223.6|34183.6|34218.2|34178.2|34223.6|34183.6|34216.2|34176.2|0
1727729400000|2024-09-30 20:50:00|34217.5|34177.5|34213.5|34173.5|34218.2|34178.2|34213.5|34173.5|0
1727729700000|2024-09-30 20:55:00|34214.1|34174.1|34191.8|34151.8|34214.1|34174.1|34191.8|34151.8|0
1727730000000|2024-09-30 21:00:00|34191.7|34151.7|34195.2|34155.2|34195.2|34155.2|34189.7|34149.7|0
1727730300000|2024-09-30 21:05:00|34195.1|34155.1|34193.8|34153.8|34195.1|34155.1|34192.5|34152.5|0
1727730600000|2024-09-30 21:10:00|34193.9|34153.9|34195.2|34155.2|34195.9|34155.9|34193.8|34153.8|0
1727730900000|2024-09-30 21:15:00|34195.1|34155.1|34194.5|34154.5|34195.2|34155.2|34191.1|34151.1|0
1727731200000|2024-09-30 21:20:00|34193.8|34153.8|34195.2|34155.2|34195.9|34155.9|34193.8|34153.8|0
1727731500000|2024-09-30 21:25:00|34195.1|34155.1|34195.2|34155.2|34195.2|34155.2|34194.5|34154.5|0
1727731800000|2024-09-30 21:30:00|34195.3|34155.3|34197.2|34157.2|34198.6|34158.6|34195.3|34155.3|0
1727732100000|2024-09-30 21:35:00|34197.1|34157.1|34197.2|34157.2|34199.9|34159.9|34193.8|34153.8|0
1727732400000|2024-09-30 21:40:00|34197.9|34157.9|34201.3|34161.3|34202.6|34162.6|34197.9|34157.9|0
1727732700000|2024-09-30 21:45:00|34201.2|34161.2|34203.3|34163.3|34203.3|34163.3|34198.5|34158.5|0
1727733000000|2024-09-30 21:50:00|34203.2|34163.2|34204.7|34164.7|34205.3|34165.3|34199.9|34159.9|0
1727733300000|2024-09-30 21:55:00|34204.6|34164.6|34201.3|34161.3|34205.3|34165.3|34201.3|34161.3|0
1727733600000|2024-09-30 22:00:00|34201.2|34161.2|34201.9|34161.9|34210.1|34170.1|34199.9|34159.9|0
1727733900000|2024-09-30 22:05:00|34202|34162|34184.3|34144.3|34203.3|34163.3|34178.2|34138.2|0
1727734200000|2024-09-30 22:10:00|34184.4|34144.4|34181|34141|34185.7|34145.7|34176.9|34136.9|0
1727734500000|2024-09-30 22:15:00|34180.9|34140.9|34181|34141|34181|34141|34168.1|34128.1|0
1727734800000|2024-09-30 22:20:00|34180.9|34140.9|34184.3|34144.3|34184.3|34144.3|34176.9|34136.9|0
1727735100000|2024-09-30 22:25:00|34184.4|34144.4|34193.1|34153.1|34203.3|34163.3|34184.3|34144.3|0
1727735400000|2024-09-30 22:30:00|34192.5|34152.5|34200.6|34160.6|34201.9|34161.9|34187|34147|0
1727735700000|2024-09-30 22:35:00|34201.9|34161.9|34206|34166|34207.4|34167.4|34200.6|34160.6|0
1727736000000|2024-09-30 22:40:00|34206.1|34166.1|34198.6|34158.6|34209.4|34169.4|34195.8|34155.8|0
1727736300000|2024-09-30 22:45:00|34200.6|34160.6|34203.3|34163.3|34204.7|34164.7|34193.1|34153.1|0
1727736600000|2024-09-30 22:50:00|34204.7|34164.7|34201.9|34161.9|34206|34166|34200.6|34160.6|0
1727736900000|2024-09-30 22:55:00|34200.6|34160.6|34198.6|34158.6|34204.7|34164.7|34195.8|34155.8|0
1727737200000|2024-09-30 23:00:00|34198.5|34158.5|34187.7|34147.7|34198.6|34158.6|34186.4|34146.4|0
1727737500000|2024-09-30 23:05:00|34188.4|34148.4|34193.8|34153.8|34197.9|34157.9|34181.6|34141.6|0
1727737800000|2024-09-30 23:10:00|34194.5|34154.5|34197.9|34157.9|34199.2|34159.2|34190.4|34150.4|0
1727738100000|2024-09-30 23:15:00|34199.2|34159.2|34192.4|34152.4|34201.2|34161.2|34192.4|34152.4|0
1727738400000|2024-09-30 23:20:00|34192.5|34152.5|34190.4|34150.4|34196.5|34156.5|34189.1|34149.1|0
1727738700000|2024-09-30 23:25:00|34189.1|34149.1|34186.4|34146.4|34189.1|34149.1|34182.3|34142.3|0
1727739000000|2024-09-30 23:30:00|34187|34147|34187.7|34147.7|34189.8|34149.8|34183.6|34143.6|0
1727739300000|2024-09-30 23:35:00|34186.4|34146.4|34187.7|34147.7|34189.1|34149.1|34185.7|34145.7|0
1727739600000|2024-09-30 23:40:00|34187|34147|34194.5|34154.5|34194.5|34154.5|34186.4|34146.4|0
1727739900000|2024-09-30 23:45:00|34193.8|34153.8|34186.4|34146.4|34193.8|34153.8|34186.4|34146.4|0
1727740200000|2024-09-30 23:50:00|34187.7|34147.7|34197.9|34157.9|34197.9|34157.9|34186.4|34146.4|0
1727740500000|2024-09-30 23:55:00|34197.2|34157.2|34208|34168|34211.4|34171.4|34196.5|34156.5|0
1727740800000|2024-10-01 00:00:00|34206.7|34166.7|34206.7|34166.7|34218.9|34178.9|34195.2|34155.2|0
1727741100000|2024-10-01 00:05:00|34208|34168|34222.5|34182.5|34222.5|34182.5|34207.4|34167.4|0
1727741400000|2024-10-01 00:10:00|34223.8|34183.8|34213.7|34173.7|34225.2|34185.2|34213.7|34173.7|0
1727741700000|2024-10-01 00:15:00|34215|34175|34204.5|34164.5|34231.2|34191.2|34201.2|34161.2|0
1727742000000|2024-10-01 00:20:00|34204.6|34164.6|34218|34178|34218|34178|34204.5|34164.5|0
1727742300000|2024-10-01 00:25:00|34217.9|34177.9|34238|34198|34238.1|34198.1|34211.3|34171.3|0
1727742600000|2024-10-01 00:30:00|34244.6|34204.6|34238.2|34198.2|34244.7|34204.7|34238.1|34198.1|0
1727742900000|2024-10-01 00:35:00|34238.3|34198.3|34238.2|34198.2|34245|34205|34238.2|34198.2|0
1727743200000|2024-10-01 00:40:00|34238.3|34198.3|34238.1|34198.1|34244.9|34204.9|34238|34198|0
1727743500000|2024-10-01 00:45:00|34238.2|34198.2|34265.2|34225.2|34271.9|34231.9|34238.1|34198.1|0
1727743800000|2024-10-01 00:50:00|34265.1|34225.1|34258.4|34218.4|34265.2|34225.2|34258.3|34218.3|0
1727744100000|2024-10-01 00:55:00|34258.5|34218.5|34258.4|34218.4|34271.7|34231.7|34258.4|34218.4|0
1727744400000|2024-10-01 01:00:00|34258.5|34218.5|34258.5|34218.5|34265.1|34225.1|34258.4|34218.4|0
1727744700000|2024-10-01 01:05:00|34258.6|34218.6|34271.7|34231.7|34271.7|34231.7|34258.6|34218.6|0
1727745000000|2024-10-01 01:10:00|34271.8|34231.8|34271.6|34231.6|34278.4|34238.4|34271.6|34231.6|0
1727745300000|2024-10-01 01:15:00|34271.7|34231.7|34265|34225|34278.3|34238.3|34258.4|34218.4|0
1727745600000|2024-10-01 01:20:00|34265.1|34225.1|34265.2|34225.2|34265.2|34225.2|34258.5|34218.5|0
1727745900000|2024-10-01 01:25:00|34265.3|34225.3|34278.7|34238.7|34282.1|34242.1|34265.3|34225.3|0
1727746200000|2024-10-01 01:30:00|34275.4|34235.4|34278.9|34238.9|34285.7|34245.7|34272.2|34232.2|0
1727746500000|2024-10-01 01:35:00|34279|34239|34272.5|34232.5|34285.8|34245.8|34272.4|34232.4|0
1727746800000|2024-10-01 01:40:00|34272.6|34232.6|34272.5|34232.5|34272.7|34232.7|34272.5|34232.5|0
1727747100000|2024-10-01 01:45:00|34272.6|34232.6|34272.6|34232.6|34282.7|34242.7|34265.8|34225.8|0
1727747400000|2024-10-01 01:50:00|34272.7|34232.7|34272.9|34232.9|34273|34233|34272.6|34232.6|0
1727747700000|2024-10-01 01:55:00|34273|34233|34283|34243|34283|34243|34266.2|34226.2|0
1727748000000|2024-10-01 02:00:00|34279.7|34239.7|34266.2|34226.2|34286.3|34246.3|34266.2|34226.2|0
1727748300000|2024-10-01 02:05:00|34266.1|34226.1|34253|34213|34266.1|34226.1|34253|34213|0
1727748600000|2024-10-01 02:10:00|34253.1|34213.1|34246.4|34206.4|34256.4|34216.4|34246.4|34206.4|0
1727748900000|2024-10-01 02:15:00|34246.5|34206.5|34253|34213|34253|34213|34246.4|34206.4|0
1727749200000|2024-10-01 02:20:00|34249.7|34209.7|34253|34213|34253|34213|34246.3|34206.3|0
1727749500000|2024-10-01 02:25:00|34253.1|34213.1|34253|34213|34253.1|34213.1|34246.3|34206.3|0
1727749800000|2024-10-01 02:30:00|34246.4|34206.4|34246.2|34206.2|34253|34213|34246.2|34206.2|0
1727750100000|2024-10-01 02:35:00|34239.6|34199.6|34252.9|34212.9|34252.9|34212.9|34239.5|34199.5|0
1727750400000|2024-10-01 02:40:00|34253|34213|34259.4|34219.4|34259.6|34219.6|34252.9|34212.9|0
1727750700000|2024-10-01 02:45:00|34256.1|34216.1|34246.3|34206.3|34259.5|34219.5|34246.3|34206.3|0
1727751000000|2024-10-01 02:50:00|34246.4|34206.4|34246.3|34206.3|34253|34213|34246.3|34206.3|0
1727751300000|2024-10-01 02:55:00|34246.2|34206.2|34246|34206|34246.2|34206.2|34232.6|34192.6|0
1727751600000|2024-10-01 03:00:00|34246.1|34206.1|34239.3|34199.3|34246.1|34206.1|34239.2|34199.2|0
1727751900000|2024-10-01 03:05:00|34239.2|34199.2|34239.2|34199.2|34239.3|34199.3|34239.2|34199.2|0
1727752200000|2024-10-01 03:10:00|34239.3|34199.3|34239.2|34199.2|34245.9|34205.9|34239.2|34199.2|0
1727752500000|2024-10-01 03:15:00|34242.5|34202.5|34245.8|34205.8|34245.9|34205.9|34242.5|34202.5|0
1727752800000|2024-10-01 03:20:00|34245.7|34205.7|34232.4|34192.4|34245.7|34205.7|34232.4|34192.4|0
1727753100000|2024-10-01 03:25:00|34232.3|34192.3|34231.8|34191.8|34232.4|34192.4|34225.2|34185.2|0
1727753400000|2024-10-01 03:30:00|34231.9|34191.9|34245.2|34205.2|34245.2|34205.2|34231.9|34191.9|0
1727753700000|2024-10-01 03:35:00|34238.7|34198.7|34251.7|34211.7|34251.8|34211.8|34238.5|34198.5|0
1727754000000|2024-10-01 03:40:00|34251.6|34211.6|34258.4|34218.4|34265|34225|34245|34205|0
1727754300000|2024-10-01 03:45:00|34265|34225|34264.9|34224.9|34275|34235|34264.9|34224.9|0
1727754600000|2024-10-01 03:50:00|34265|34225|34271.5|34231.5|34271.6|34231.6|34264.7|34224.7|0
1727754900000|2024-10-01 03:55:00|34268.3|34228.3|34271.4|34231.4|34271.5|34231.5|34264.8|34224.8|0
1727755200000|2024-10-01 04:00:00|34271.3|34231.3|34271.3|34231.3|34271.4|34231.4|34264.6|34224.6|0
1727755500000|2024-10-01 04:05:00|34271.2|34231.2|34264.7|34224.7|34278|34238|34264.7|34224.7|0
1727755800000|2024-10-01 04:10:00|34264.6|34224.6|34264.5|34224.5|34271.2|34231.2|34264.4|34224.4|0
1727756100000|2024-10-01 04:15:00|34264.4|34224.4|34271.1|34231.1|34271.1|34231.1|34264.3|34224.3|0
1727756400000|2024-10-01 04:20:00|34271|34231|34271.1|34231.1|34277.7|34237.7|34267.7|34227.7|0
1727756700000|2024-10-01 04:25:00|34277.7|34237.7|34277.8|34237.8|34277.9|34237.9|34271.1|34231.1|0
1727757000000|2024-10-01 04:30:00|34271.2|34231.2|34257.8|34217.8|34277.8|34237.8|34251|34211|0
1727757300000|2024-10-01 04:35:00|34257.7|34217.7|34251.3|34211.3|34257.9|34217.9|34251|34211|0
1727757600000|2024-10-01 04:40:00|34254.5|34214.5|34251.1|34211.1|34257.9|34217.9|34244.6|34204.6|0
1727757900000|2024-10-01 04:45:00|34251.2|34211.2|34257.7|34217.7|34257.8|34217.8|34251.1|34211.1|0
1727758200000|2024-10-01 04:50:00|34251.2|34211.2|34244.6|34204.6|34251.2|34211.2|34244.5|34204.5|0
1727758500000|2024-10-01 04:55:00|34251.2|34211.2|34244.6|34204.6|34251.2|34211.2|34244.5|34204.5|0
1727758800000|2024-10-01 05:00:00|34244.5|34204.5|34244.5|34204.5|34244.5|34204.5|34244.4|34204.4|0
1727759100000|2024-10-01 05:05:00|34244.4|34204.4|34238|34198|34244.4|34204.4|34231.1|34191.1|0
1727759400000|2024-10-01 05:10:00|34237.9|34197.9|34244.6|34204.6|34244.6|34204.6|34237.9|34197.9|0
1727759700000|2024-10-01 05:15:00|34244.5|34204.5|34231.2|34191.2|34244.6|34204.6|34231.1|34191.1|0
1727760000000|2024-10-01 05:20:00|34231.1|34191.1|34244.6|34204.6|34244.6|34204.6|34231.1|34191.1|0
1727760300000|2024-10-01 05:25:00|34244.5|34204.5|34247.9|34207.9|34251.2|34211.2|34238|34198|0
1727760600000|2024-10-01 05:30:00|34244.7|34204.7|34244.7|34204.7|34251.4|34211.4|34244.6|34204.6|0
1727760900000|2024-10-01 05:35:00|34241.4|34201.4|34231.1|34191.1|34244.7|34204.7|34231|34191|0
1727761200000|2024-10-01 05:40:00|34231|34191|34231.1|34191.1|34231.1|34191.1|34217.6|34177.6|0
1727761500000|2024-10-01 05:45:00|34231|34191|34244.6|34204.6|34244.6|34204.6|34224.4|34184.4|0
1727761800000|2024-10-01 05:50:00|34244.5|34204.5|34251.3|34211.3|34254.8|34214.8|34244.5|34204.5|0
1727762100000|2024-10-01 05:55:00|34251.2|34211.2|34231.3|34191.3|34251.2|34211.2|34231.1|34191.1|0
1727762400000|2024-10-01 06:00:00|34204.6|34189.6|34204.6|34189.6|34212.1|34197.1|34184.6|34169.6|45
1727762700000|2024-10-01 06:05:00|34207.1|34192.1|34232.1|34217.1|34239.6|34224.6|34204.6|34189.6|46
1727763000000|2024-10-01 06:10:00|34234.6|34219.6|34259.6|34244.6|34262.1|34247.1|34232.1|34217.1|21
1727763300000|2024-10-01 06:15:00|34257.1|34242.1|34279.6|34264.6|34279.6|34264.6|34254.6|34239.6|29
1727763600000|2024-10-01 06:20:00|34282.1|34267.1|34289.6|34274.6|34289.6|34274.6|34272.1|34257.1|29
1727763900000|2024-10-01 06:25:00|34284.6|34269.6|34307.1|34292.1|34307.1|34292.1|34279.6|34264.6|24
1727764200000|2024-10-01 06:30:00|34309.6|34294.6|34284.6|34269.6|34309.6|34294.6|34284.6|34269.6|23
1727764500000|2024-10-01 06:35:00|34282.1|34267.1|34259.6|34244.6|34282.1|34267.1|34259.6|34244.6|19
1727764800000|2024-10-01 06:40:00|34262.1|34247.1|34247.1|34232.1|34262.1|34247.1|34244.6|34229.6|21
1727765100000|2024-10-01 06:45:00|34244.6|34229.6|34252.1|34237.1|34257.1|34242.1|34242.1|34227.1|5
1727765400000|2024-10-01 06:50:00|34254.6|34239.6|34257.1|34242.1|34264.6|34249.6|34252.1|34237.1|10
1727765700000|2024-10-01 06:55:00|34254.6|34239.6|34239.6|34224.6|34257.1|34242.1|34239.6|34224.6|34
1727766000000|2024-10-01 07:00:00|34244.6|34229.6|34224.6|34209.6|34244.6|34229.6|34209.6|34194.6|482
1727766300000|2024-10-01 07:05:00|34222.1|34207.1|34099.6|34084.6|34224.6|34209.6|34094.6|34079.6|359
1727766600000|2024-10-01 07:10:00|34104.6|34089.6|34087.1|34072.1|34129.6|34114.6|34074.6|34059.6|268
1727766900000|2024-10-01 07:15:00|34089.6|34074.6|34109.6|34094.6|34119.6|34104.6|34067.1|34052.1|247
1727767200000|2024-10-01 07:20:00|34107.1|34092.1|34109.6|34094.6|34147.1|34132.1|34099.6|34084.6|263
1727767500000|2024-10-01 07:25:00|34107.1|34092.1|34142.1|34127.1|34169.6|34154.6|34107.1|34092.1|252
1727767800000|2024-10-01 07:30:00|34144.6|34129.6|34114.6|34099.6|34164.6|34149.6|34104.6|34089.6|271
1727768100000|2024-10-01 07:35:00|34112.1|34097.1|34139.6|34124.6|34142.1|34127.1|34099.6|34084.6|245
1727768400000|2024-10-01 07:40:00|34143.8|34128.8|34148.8|34133.8|34156.3|34141.3|34121.3|34106.3|161
1727768700000|2024-10-01 07:45:00|34141.3|34126.3|34118.8|34103.8|34141.3|34126.3|34113.8|34098.8|174
1727769000000|2024-10-01 07:50:00|34128.8|34113.8|34093.8|34078.8|34128.8|34113.8|34088.8|34073.8|204
1727769300000|2024-10-01 07:55:00|34096.3|34081.3|34143.8|34128.8|34153.8|34138.8|34096.3|34081.3|164
1727769600000|2024-10-01 08:00:00|34148.8|34133.8|34091.3|34076.3|34148.8|34133.8|34081.3|34066.3|153
1727769900000|2024-10-01 08:05:00|34088.8|34073.8|34136.3|34121.3|34141.3|34126.3|34083.8|34068.8|147
1727770200000|2024-10-01 08:10:00|34133.8|34118.8|34088.8|34073.8|34158.8|34143.8|34083.8|34068.8|93
1727770500000|2024-10-01 08:15:00|34086.3|34071.3|34126.3|34111.3|34138.8|34123.8|34048.8|34033.8|186
1727770800000|2024-10-01 08:20:00|34128.8|34113.8|34113.8|34098.8|34153.8|34138.8|34111.3|34096.3|73
1727771100000|2024-10-01 08:25:00|34116.3|34101.3|34153.8|34138.8|34153.8|34138.8|34113.8|34098.8|57
1727771400000|2024-10-01 08:30:00|34148.8|34133.8|34168.8|34153.8|34181.3|34166.3|34138.8|34123.8|109
1727771700000|2024-10-01 08:35:00|34171.3|34156.3|34133.8|34118.8|34173.8|34158.8|34133.8|34118.8|64
1727772000000|2024-10-01 08:40:00|34131.3|34116.3|34126.3|34111.3|34158.8|34143.8|34121.3|34106.3|58
1727772300000|2024-10-01 08:45:00|34123.8|34108.8|34123.8|34108.8|34126.3|34111.3|34088.8|34073.8|87
1727772600000|2024-10-01 08:50:00|34121.3|34106.3|34103.8|34088.8|34123.8|34108.8|34093.8|34078.8|76
1727772900000|2024-10-01 08:55:00|34106.3|34091.3|34113.8|34098.8|34118.8|34103.8|34098.8|34083.8|71
1727773200000|2024-10-01 09:00:00|34108.8|34093.8|34101.3|34086.3|34111.3|34096.3|34073.8|34058.8|85
1727773500000|2024-10-01 09:05:00|34098.8|34083.8|34086.3|34071.3|34103.8|34088.8|34076.3|34061.3|62
1727773800000|2024-10-01 09:10:00|34088.8|34073.8|34071.3|34056.3|34088.8|34073.8|34058.8|34043.8|90
1727774100000|2024-10-01 09:15:00|34073.8|34058.8|34061.3|34046.3|34086.3|34071.3|34058.8|34043.8|81
1727774400000|2024-10-01 09:20:00|34058.8|34043.8|34088.8|34073.8|34101.3|34086.3|34053.8|34038.8|53
1727774700000|2024-10-01 09:25:00|34091.3|34076.3|34103.8|34088.8|34113.8|34098.8|34083.8|34068.8|29
1727775000000|2024-10-01 09:30:00|34106.3|34091.3|34106.3|34091.3|34108.8|34093.8|34078.8|34063.8|57
1727775300000|2024-10-01 09:35:00|34103.8|34088.8|34078.8|34063.8|34106.3|34091.3|34078.8|34063.8|33
1727775600000|2024-10-01 09:40:00|34076.3|34061.3|34108.8|34093.8|34111.3|34096.3|34063.8|34048.8|50
1727775900000|2024-10-01 09:45:00|34111.3|34096.3|34106.3|34091.3|34126.3|34111.3|34103.8|34088.8|60
1727776200000|2024-10-01 09:50:00|34108.8|34093.8|34108.8|34093.8|34113.8|34098.8|34093.8|34078.8|41
1727776500000|2024-10-01 09:55:00|34106.3|34091.3|34121.3|34106.3|34126.3|34111.3|34101.3|34086.3|52
1727776800000|2024-10-01 10:00:00|34123.8|34108.8|34138.8|34123.8|34153.8|34138.8|34123.8|34108.8|90
1727777100000|2024-10-01 10:05:00|34136.3|34121.3|34123.8|34108.8|34153.8|34138.8|34123.8|34108.8|41
1727777400000|2024-10-01 10:10:00|34126.3|34111.3|34143.8|34128.8|34143.8|34128.8|34118.8|34103.8|23
1727777700000|2024-10-01 10:15:00|34141.3|34126.3|34148.8|34133.8|34153.8|34138.8|34133.8|34118.8|31
1727778000000|2024-10-01 10:20:00|34146.3|34131.3|34141.3|34126.3|34153.8|34138.8|34138.8|34123.8|33
1727778300000|2024-10-01 10:25:00|34138.8|34123.8|34143.8|34128.8|34153.8|34138.8|34138.8|34123.8|31
1727778600000|2024-10-01 10:30:00|34141.3|34126.3|34123.8|34108.8|34143.8|34128.8|34108.8|34093.8|35
1727778900000|2024-10-01 10:35:00|34121.3|34106.3|34128.8|34113.8|34128.8|34113.8|34106.3|34091.3|48
1727779200000|2024-10-01 10:40:00|34126.3|34111.3|34133.8|34118.8|34141.3|34126.3|34123.8|34108.8|48
1727779500000|2024-10-01 10:45:00|34136.3|34121.3|34118.8|34103.8|34136.3|34121.3|34113.8|34098.8|28
1727779800000|2024-10-01 10:50:00|34116.3|34101.3|34126.3|34111.3|34128.8|34113.8|34106.3|34091.3|35
1727780100000|2024-10-01 10:55:00|34123.8|34108.8|34126.3|34111.3|34128.8|34113.8|34108.8|34093.8|32
1727780400000|2024-10-01 11:00:00|34123.8|34108.8|34161.3|34146.3|34163.8|34148.8|34121.3|34106.3|43
1727780700000|2024-10-01 11:05:00|34163.8|34148.8|34181.3|34166.3|34181.3|34166.3|34156.3|34141.3|65
1727781000000|2024-10-01 11:10:00|34178.8|34163.8|34181.3|34166.3|34188.8|34173.8|34173.8|34158.8|41
1727781300000|2024-10-01 11:15:00|34178.8|34163.8|34153.8|34138.8|34188.8|34173.8|34148.8|34133.8|93
1727781600000|2024-10-01 11:20:00|34156.3|34141.3|34158.8|34143.8|34173.8|34158.8|34148.8|34133.8|285
1727781900000|2024-10-01 11:25:00|34156.3|34141.3|34153.8|34138.8|34171.3|34156.3|34148.8|34133.8|26
1727782200000|2024-10-01 11:30:00|34158.8|34143.8|34146.3|34131.3|34166.3|34151.3|34143.8|34128.8|37
1727782500000|2024-10-01 11:35:00|34148.8|34133.8|34163.8|34148.8|34173.8|34158.8|34146.3|34131.3|45
1727782800000|2024-10-01 11:40:00|34166.8|34151.8|34161.8|34146.8|34171.8|34156.8|34161.8|34146.8|34
1727783100000|2024-10-01 11:45:00|34159.3|34144.3|34171.8|34156.8|34179.3|34164.3|34156.8|34141.8|36
1727783400000|2024-10-01 11:50:00|34174.3|34159.3|34181.8|34166.8|34189.3|34174.3|34161.8|34146.8|58
1727783700000|2024-10-01 11:55:00|34179.3|34164.3|34171.8|34156.8|34181.8|34166.8|34161.8|34146.8|43
1727784000000|2024-10-01 12:00:00|34174.3|34159.3|34181.8|34166.8|34194.3|34179.3|34166.8|34151.8|71
1727784300000|2024-10-01 12:05:00|34176.8|34161.8|34176.8|34161.8|34181.8|34166.8|34161.8|34146.8|64
1727784600000|2024-10-01 12:10:00|34181.8|34166.8|34166.8|34151.8|34181.8|34166.8|34156.8|34141.8|52
1727784900000|2024-10-01 12:15:00|34169.3|34154.3|34151.8|34136.8|34171.8|34156.8|34151.8|34136.8|41
1727785200000|2024-10-01 12:20:00|34154.3|34139.3|34181.8|34166.8|34181.8|34166.8|34146.8|34131.8|70
1727785500000|2024-10-01 12:25:00|34179.3|34164.3|34164.3|34149.3|34191.8|34176.8|34161.8|34146.8|73
1727785800000|2024-10-01 12:30:00|34166.8|34151.8|34156.8|34141.8|34169.3|34154.3|34141.8|34126.8|66
1727786100000|2024-10-01 12:35:00|34159.3|34144.3|34141.8|34126.8|34166.8|34151.8|34141.8|34126.8|863
1727786400000|2024-10-01 12:40:00|34144.3|34129.3|34151.8|34136.8|34166.8|34151.8|34139.3|34124.3|43
1727786700000|2024-10-01 12:45:00|34149.3|34134.3|34131.8|34116.8|34151.8|34136.8|34126.8|34111.8|58
1727787000000|2024-10-01 12:50:00|34134.3|34119.3|34156.8|34141.8|34156.8|34141.8|34129.3|34114.3|55
1727787300000|2024-10-01 12:55:00|34159.3|34144.3|34161.8|34146.8|34174.3|34159.3|34151.8|34136.8|43
1727787600000|2024-10-01 13:00:00|34156.8|34141.8|34176.8|34161.8|34181.8|34166.8|34156.8|34141.8|57
1727787900000|2024-10-01 13:05:00|34179.3|34164.3|34181.8|34166.8|34194.3|34179.3|34171.8|34156.8|72
1727788200000|2024-10-01 13:10:00|34184.3|34169.3|34166.8|34151.8|34186.8|34171.8|34164.3|34149.3|44
1727788500000|2024-10-01 13:15:00|34161.8|34146.8|34126.8|34111.8|34161.8|34146.8|34126.8|34111.8|57
1727788800000|2024-10-01 13:20:00|34129.3|34114.3|34161.8|34146.8|34166.8|34151.8|34121.8|34106.8|67
1727789100000|2024-10-01 13:25:00|34164.3|34149.3|34176.8|34161.8|34181.8|34166.8|34156.8|34141.8|73
1727789400000|2024-10-01 13:30:00|34174.3|34159.3|34096.8|34081.8|34186.8|34171.8|34076.8|34061.8|408
1727789700000|2024-10-01 13:35:00|34099.3|34084.3|34006.8|33991.8|34104.3|34089.3|33961.8|33946.8|503
1727790000000|2024-10-01 13:40:00|34004.3|33989.3|33936.8|33921.8|34006.8|33991.8|33916.8|33901.8|357
1727790300000|2024-10-01 13:45:00|33934.3|33919.3|33876.8|33861.8|33934.3|33919.3|33849.3|33834.3|423
1727790600000|2024-10-01 13:50:00|33871.8|33856.8|33921.8|33906.8|33929.3|33914.3|33821.8|33806.8|537
1727790900000|2024-10-01 13:55:00|33919.3|33904.3|33934.3|33919.3|33946.8|33931.8|33899.3|33884.3|251
1727791200000|2024-10-01 14:00:00|33936.8|33921.8|33936.8|33921.8|34001.8|33986.8|33906.8|33891.8|232
1727791500000|2024-10-01 14:05:00|33934.3|33919.3|33791.8|33776.8|33946.8|33931.8|33786.8|33771.8|354
1727791800000|2024-10-01 14:10:00|33793.8|33778.8|33793.8|33778.8|33823.8|33808.8|33766.3|33751.3|318
1727792100000|2024-10-01 14:15:00|33791.3|33776.3|33738.8|33723.8|33806.3|33791.3|33723.8|33708.8|217
1727792400000|2024-10-01 14:20:00|33741.3|33726.3|33833.8|33818.8|33851.3|33836.3|33738.8|33723.8|380
1727792700000|2024-10-01 14:25:00|33831.3|33816.3|33788.8|33773.8|33838.8|33823.8|33763.8|33748.8|166
1727793000000|2024-10-01 14:30:00|33783.8|33768.8|33758.8|33743.8|33788.8|33773.8|33708.8|33693.8|306
1727793300000|2024-10-01 14:35:00|33761.3|33746.3|33826.3|33811.3|33831.3|33816.3|33736.3|33721.3|212
1727793600000|2024-10-01 14:40:00|33823.8|33808.8|33791.3|33776.3|33863.8|33848.8|33788.8|33773.8|220
1727793900000|2024-10-01 14:45:00|33788.8|33773.8|33771.3|33756.3|33816.3|33801.3|33758.8|33743.8|112
1727794200000|2024-10-01 14:50:00|33768.8|33753.8|33741.3|33726.3|33781.3|33766.3|33728.8|33713.8|99
1727794500000|2024-10-01 14:55:00|33738.8|33723.8|33813.8|33798.8|33813.8|33798.8|33738.8|33723.8|190
1727794800000|2024-10-01 15:00:00|33816.3|33801.3|33798.8|33783.8|33821.3|33806.3|33766.3|33751.3|174
1727795100000|2024-10-01 15:05:00|33796.3|33781.3|33723.8|33708.8|33796.3|33781.3|33716.3|33701.3|238
1727795400000|2024-10-01 15:10:00|33726.3|33711.3|33718.8|33703.8|33733.8|33718.8|33698.8|33683.8|151
1727795700000|2024-10-01 15:15:00|33716.3|33701.3|33718.8|33703.8|33723.8|33708.8|33698.8|33683.8|231
1727796000000|2024-10-01 15:20:00|33721.3|33706.3|33743.8|33728.8|33761.3|33746.3|33721.3|33706.3|297
1727796300000|2024-10-01 15:25:00|33738.8|33723.8|33773.8|33758.8|33786.3|33771.3|33738.8|33723.8|529
1727796600000|2024-10-01 15:30:00|33771.3|33756.3|33788.8|33773.8|33808.8|33793.8|33761.3|33746.3|507
1727796900000|2024-10-01 15:35:00|33781.3|33766.3|33796.3|33781.3|33803.8|33788.8|33773.8|33758.8|220
1727797200000|2024-10-01 15:40:00|33798.8|33783.8|33806.3|33791.3|33823.8|33808.8|33793.8|33778.8|93
1727797500000|2024-10-01 15:45:00|33803.8|33788.8|33781.3|33766.3|33806.3|33791.3|33776.3|33761.3|38
1727797800000|2024-10-01 15:50:00|33786.3|33761.3|33791.3|33766.3|33796.3|33776.3|33786.3|33761.3|22
1727798100000|2024-10-01 15:55:00|33796.3|33771.3|33786.3|33761.3|33801.3|33776.3|33786.3|33761.3|42
1727798400000|2024-10-01 16:00:00|33781.3|33756.3|33796.3|33771.3|33801.3|33776.3|33766.3|33741.3|33
1727798700000|2024-10-01 16:05:00|33791.3|33776.3|33791.3|33766.3|33806.3|33781.3|33786.3|33766.3|7
1727799000000|2024-10-01 16:10:00|33786.3|33771.3|33781.3|33761.3|33806.3|33781.3|33781.3|33756.3|53
1727799300000|2024-10-01 16:15:00|33786.3|33766.3|33781.3|33756.3|33791.3|33771.3|33771.3|33751.3|11
1727799600000|2024-10-01 16:20:00|33786.3|33761.3|33776.3|33756.3|33786.3|33766.3|33771.3|33751.3|20
1727799900000|2024-10-01 16:25:00|33781.3|33761.3|33791.3|33766.3|33796.3|33776.3|33766.3|33746.3|64
1727800200000|2024-10-01 16:30:00|33786.3|33771.3|33761.3|33741.3|33791.3|33771.3|33726.3|33706.3|107
1727800500000|2024-10-01 16:35:00|33756.3|33736.3|33751.3|33731.3|33776.3|33756.3|33751.3|33726.3|51
1727800800000|2024-10-01 16:40:00|33756.3|33736.3|33746.3|33721.3|33761.3|33741.3|33736.3|33716.3|41
1727801100000|2024-10-01 16:45:00|33741.3|33726.3|33736.3|33716.3|33751.3|33726.3|33716.3|33696.3|52
1727801400000|2024-10-01 16:50:00|33741.3|33721.3|33776.3|33751.3|33786.3|33761.3|33736.3|33711.3|64
1727801700000|2024-10-01 16:55:00|33771.3|33756.3|33781.3|33761.3|33801.3|33776.3|33751.3|33731.3|50
1727802000000|2024-10-01 17:00:00|33786.3|33756.3|33741.3|33721.3|33796.3|33771.3|33741.3|33721.3|41
1727802300000|2024-10-01 17:05:00|33746.3|33726.3|33741.3|33721.3|33746.3|33726.3|33721.3|33701.3|50
1727802600000|2024-10-01 17:10:00|33746.3|33726.3|33731.3|33706.3|33746.3|33726.3|33726.3|33701.3|21
1727802900000|2024-10-01 17:15:00|33726.3|33701.3|33711.3|33686.3|33726.3|33701.3|33706.3|33686.3|26
1727803200000|2024-10-01 17:20:00|33716.3|33691.3|33706.3|33686.3|33731.3|33711.3|33706.3|33681.3|17
1727803500000|2024-10-01 17:25:00|33711.3|33681.3|33691.3|33671.3|33711.3|33686.3|33686.3|33666.3|61
1727803800000|2024-10-01 17:30:00|33686.3|33666.3|33736.3|33716.3|33746.3|33721.3|33681.3|33661.3|59
1727804100000|2024-10-01 17:35:00|33731.3|33711.3|33726.3|33706.3|33736.3|33711.3|33711.3|33691.3|49
1727804400000|2024-10-01 17:40:00|33731.3|33701.3|33761.3|33741.3|33766.3|33746.3|33716.3|33696.3|82
1727804700000|2024-10-01 17:45:00|33766.3|33746.3|33761.3|33741.3|33771.3|33751.3|33756.3|33736.3|46
1727805000000|2024-10-01 17:50:00|33766.3|33736.3|33776.3|33756.3|33776.3|33756.3|33761.3|33736.3|36
1727805300000|2024-10-01 17:55:00|33781.3|33761.3|33801.3|33781.3|33811.3|33791.3|33781.3|33756.3|44
1727805600000|2024-10-01 18:00:00|33796.3|33776.3|33811.3|33791.3|33826.3|33801.3|33796.3|33776.3|90
1727805900000|2024-10-01 18:05:00|33816.3|33796.3|33821.3|33796.3|33831.3|33806.3|33811.3|33791.3|21
1727806200000|2024-10-01 18:10:00|33816.3|33801.3|33821.3|33801.3|33831.3|33806.3|33811.3|33791.3|17
1727806500000|2024-10-01 18:15:00|33826.3|33806.3|33836.3|33816.3|33841.3|33816.3|33821.3|33801.3|45
1727806800000|2024-10-01 18:20:00|33841.3|33821.3|33826.3|33806.3|33841.3|33821.3|33821.3|33801.3|29
1727807100000|2024-10-01 18:25:00|33831.3|33811.3|33838.8|33823.8|33841.3|33823.8|33826.3|33806.3|35
1727807400000|2024-10-01 18:30:00|33836.3|33821.3|33833.8|33818.8|33848.8|33833.8|33833.8|33818.8|13
1727807700000|2024-10-01 18:35:00|33836.3|33821.3|33836.3|33821.3|33846.3|33831.3|33823.8|33808.8|12
1727808000000|2024-10-01 18:40:00|33838.8|33823.8|33836.3|33821.3|33846.3|33831.3|33828.8|33813.8|35
1727808300000|2024-10-01 18:45:00|33838.8|33823.8|33831.3|33816.3|33846.3|33831.3|33826.3|33811.3|15
1727808600000|2024-10-01 18:50:00|33833.8|33818.8|33811.3|33796.3|33836.3|33821.3|33808.8|33793.8|20
1727808900000|2024-10-01 18:55:00|33813.8|33798.8|33818.8|33803.8|33828.8|33813.8|33813.8|33798.8|7
1727809200000|2024-10-01 19:00:00|33816.3|33801.3|33806.3|33791.3|33818.8|33803.8|33803.8|33788.8|9
1727809500000|2024-10-01 19:05:00|33808.8|33793.8|33808.8|33793.8|33813.8|33798.8|33796.3|33781.3|12
1727809800000|2024-10-01 19:10:00|33811.3|33796.3|33811.3|33796.3|33826.3|33811.3|33803.8|33788.8|40
1727810100000|2024-10-01 19:15:00|33813.8|33798.8|33808.8|33793.8|33813.8|33798.8|33801.3|33786.3|20
1727810400000|2024-10-01 19:20:00|33806.3|33791.3|33818.8|33803.8|33823.8|33808.8|33806.3|33791.3|11
1727810700000|2024-10-01 19:25:00|33821.3|33806.3|33808.8|33793.8|33828.8|33813.8|33808.8|33793.8|21
1727811000000|2024-10-01 19:30:00|33803.8|33788.8|33771.3|33756.3|33803.8|33788.8|33771.3|33756.3|35
1727811300000|2024-10-01 19:35:00|33773.8|33758.8|33771.3|33756.3|33781.3|33766.3|33751.3|33736.3|43
1727811600000|2024-10-01 19:40:00|33773.8|33758.8|33761.3|33746.3|33781.3|33766.3|33758.8|33743.8|66
1727811900000|2024-10-01 19:45:00|33763.8|33748.8|33751.3|33736.3|33763.8|33748.8|33748.8|33733.8|25
1727812200000|2024-10-01 19:50:00|33753.8|33738.8|33746.3|33731.3|33758.8|33743.8|33743.8|33728.8|34
1727812500000|2024-10-01 19:55:00|33748.8|33733.8|33758.8|33743.8|33761.3|33746.3|33743.8|33728.8|37
1727812800000|2024-10-01 20:00:00|33775.8|33735.8|33794.9|33754.9|33813.8|33773.8|33771.9|33731.9|0
1727813100000|2024-10-01 20:05:00|33794.8|33754.8|33783.4|33743.4|33799.6|33759.6|33776|33736|0
1727813400000|2024-10-01 20:10:00|33784.7|33744.7|33778.7|33738.7|33788.8|33748.8|33776|33736|0
1727813700000|2024-10-01 20:15:00|33778.6|33738.6|33780|33740|33781.4|33741.4|33776|33736|0
1727814000000|2024-10-01 20:20:00|33778.7|33738.7|33771.9|33731.9|33778.7|33738.7|33769.9|33729.9|0
1727814300000|2024-10-01 20:25:00|33771.8|33731.8|33776|33736|33778.7|33738.7|33769.9|33729.9|0
1727814600000|2024-10-01 20:30:00|33775.9|33735.9|33769.9|33729.9|33777.3|33737.3|33769.9|33729.9|0
1727814900000|2024-10-01 20:35:00|33771.9|33731.9|33771.9|33731.9|33774.6|33734.6|33767.2|33727.2|0
1727815200000|2024-10-01 20:40:00|33770.6|33730.6|33759.8|33719.8|33773.3|33733.3|33758.4|33718.4|0
1727815500000|2024-10-01 20:45:00|33761.1|33721.1|33759.8|33719.8|33763.1|33723.1|33757|33717|0
1727815800000|2024-10-01 20:50:00|33761.1|33721.1|33763.1|33723.1|33764.5|33724.5|33758.4|33718.4|0
1727816100000|2024-10-01 20:55:00|33763.8|33723.8|33762.4|33722.4|33771.9|33731.9|33760.4|33720.4|0
1727816400000|2024-10-01 21:00:00|33762.5|33722.5|33762.4|33722.4|33764.5|33724.5|33762.4|33722.4|0
1727816700000|2024-10-01 21:05:00|33762.5|33722.5|33766.5|33726.5|33770.6|33730.6|33762.4|33722.4|0
1727817000000|2024-10-01 21:10:00|33765.8|33725.8|33766.5|33726.5|33767.9|33727.9|33763.8|33723.8|0
1727817300000|2024-10-01 21:15:00|33767.2|33727.2|33765.8|33725.8|33767.2|33727.2|33765.8|33725.8|0
1727817600000|2024-10-01 21:20:00|33765.9|33725.9|33766.5|33726.5|33766.5|33726.5|33765.9|33725.9|0
1727818500000|2024-10-01 21:35:00|33767.2|33727.2|33767.2|33727.2|33767.2|33727.2|33766.5|33726.5|0
1727818800000|2024-10-01 21:40:00|33766.5|33726.5|33766.5|33726.5|33767.2|33727.2|33766.5|33726.5|0
1727819100000|2024-10-01 21:45:00|33765.8|33725.8|33765.2|33725.2|33765.8|33725.8|33765.2|33725.2|0
1727819400000|2024-10-01 21:50:00|33765.1|33725.1|33765.8|33725.8|33765.8|33725.8|33761.8|33721.8|0
1727819700000|2024-10-01 21:55:00|33765.9|33725.9|33771.2|33731.2|33771.2|33731.2|33765.1|33725.1|0
1727820000000|2024-10-01 22:00:00|33771.4|33731.4|33728.6|33688.6|33792.2|33752.2|33723.9|33683.9|0
1727820300000|2024-10-01 22:05:00|33726.7|33686.7|33728.4|33688.4|33730.4|33690.4|33713.5|33673.5|0
1727820600000|2024-10-01 22:10:00|33728.3|33688.3|33712.9|33672.9|33733.8|33693.8|33700.7|33660.7|0
1727820900000|2024-10-01 22:15:00|33712.8|33672.8|33731.1|33691.1|33731.1|33691.1|33708.8|33668.8|0
1727821200000|2024-10-01 22:20:00|33732.5|33692.5|33723.7|33683.7|33733.8|33693.8|33717.6|33677.6|0
1727821500000|2024-10-01 22:25:00|33723.6|33683.6|33714.9|33674.9|33733.1|33693.1|33713.5|33673.5|0
1727821800000|2024-10-01 22:30:00|33714.2|33674.2|33726.4|33686.4|33729.1|33689.1|33706.1|33666.1|0
1727822100000|2024-10-01 22:35:00|33728.4|33688.4|33738.5|33698.5|33739.9|33699.9|33728.4|33688.4|0
1727822400000|2024-10-01 22:40:00|33739.2|33699.2|33696|33656|33739.2|33699.2|33685.8|33645.8|0
1727822700000|2024-10-01 22:45:00|33695.9|33655.9|33697.3|33657.3|33714.2|33674.2|33695.3|33655.3|0
1727823000000|2024-10-01 22:50:00|33697.1|33657.1|33702|33662|33707.5|33667.5|33688.5|33648.5|0
1727823300000|2024-10-01 22:55:00|33702.1|33662.1|33706.1|33666.1|33716.2|33676.2|33700.7|33660.7|0
1727823600000|2024-10-01 23:00:00|33706.8|33666.8|33712.2|33672.2|33717.6|33677.6|33700.7|33660.7|0
1727823900000|2024-10-01 23:05:00|33711.5|33671.5|33710.1|33670.1|33721|33681|33700.7|33660.7|0
1727824200000|2024-10-01 23:10:00|33708.8|33668.8|33727|33687|33727|33687|33708.8|33668.8|0
1727824500000|2024-10-01 23:15:00|33726.9|33686.9|33715.5|33675.5|33733|33693|33711.4|33671.4|0
1727824800000|2024-10-01 23:20:00|33715.4|33675.4|33696.6|33656.6|33715.4|33675.4|33695.2|33655.2|0
1727825100000|2024-10-01 23:25:00|33696.5|33656.5|33691.8|33651.8|33700.6|33660.6|33673.6|33633.6|0
1727825400000|2024-10-01 23:30:00|33690.5|33650.5|33704.7|33664.7|33708.1|33668.1|33687.1|33647.1|0
1727825700000|2024-10-01 23:35:00|33704.6|33664.6|33710.8|33670.8|33715.5|33675.5|33696.6|33656.6|0
1727826000000|2024-10-01 23:40:00|33712.1|33672.1|33714.8|33674.8|33719.5|33679.5|33708.7|33668.7|0
1727826300000|2024-10-01 23:45:00|33715.5|33675.5|33737.8|33697.8|33741.8|33701.8|33710.8|33670.8|0
1727826600000|2024-10-01 23:50:00|33737.1|33697.1|33719.5|33679.5|33738.5|33698.5|33716.2|33676.2|0
1727826900000|2024-10-01 23:55:00|33718.9|33678.9|33722.9|33682.9|33724.3|33684.3|33718.2|33678.2|0
1727827200000|2024-10-02 00:00:00|33723|33683|33747.2|33707.2|33752|33712|33719.5|33679.5|0
1727827500000|2024-10-02 00:05:00|33747.3|33707.3|33751.1|33711.1|33755.8|33715.8|33731.7|33691.7|0
1727827800000|2024-10-02 00:10:00|33751.7|33711.7|33769.1|33729.1|33771.1|33731.1|33745|33705|0
1727828100000|2024-10-02 00:15:00|33767.7|33727.7|33732.4|33692.4|33771.1|33731.1|33725.9|33685.9|0
1727828400000|2024-10-02 00:20:00|33732.3|33692.3|33752|33712|33752.2|33712.2|33719|33679|0
1727828700000|2024-10-02 00:25:00|33745.5|33705.5|33758.4|33718.4|33765.2|33725.2|33744.9|33704.9|0
1727829000000|2024-10-02 00:30:00|33758.3|33718.3|33765.2|33725.2|33765.2|33725.2|33745.1|33705.1|0
1727829300000|2024-10-02 00:35:00|33765.1|33725.1|33778.7|33738.7|33778.8|33738.8|33765.1|33725.1|0
1727829600000|2024-10-02 00:40:00|33778.6|33738.6|33798.8|33758.8|33799.1|33759.1|33778.6|33738.6|0
1727829900000|2024-10-02 00:45:00|33798.9|33758.9|33792.2|33752.2|33798.9|33758.9|33785.5|33745.5|0
1727830200000|2024-10-02 00:50:00|33798.8|33758.8|33778.4|33738.4|33798.8|33758.8|33771.6|33731.6|0
1727830500000|2024-10-02 00:55:00|33778.3|33738.3|33785.2|33745.2|33791.8|33751.8|33771.7|33731.7|0
1727830800000|2024-10-02 01:00:00|33785.3|33745.3|33805.1|33765.1|33805.1|33765.1|33785.1|33745.1|0
1727831100000|2024-10-02 01:05:00|33811.7|33771.7|33804.9|33764.9|33811.7|33771.7|33798.3|33758.3|0
1727831400000|2024-10-02 01:10:00|33801.6|33761.6|33798.4|33758.4|33805|33765|33798.3|33758.3|0
1727831700000|2024-10-02 01:15:00|33798.3|33758.3|33805|33765|33811.8|33771.8|33785|33745|0
1727832000000|2024-10-02 01:20:00|33805.1|33765.1|33805.1|33765.1|33811.8|33771.8|33798.4|33758.4|0
1727832300000|2024-10-02 01:25:00|33808.4|33768.4|33825|33785|33825.1|33785.1|33808.4|33768.4|0
1727832600000|2024-10-02 01:30:00|33825.1|33785.1|33851.9|33811.9|33858.5|33818.5|33825|33785|0
1727832900000|2024-10-02 01:35:00|33851.8|33811.8|33845.2|33805.2|33851.8|33811.8|33831.8|33791.8|0
1727833200000|2024-10-02 01:40:00|33845.1|33805.1|33831.6|33791.6|33851.6|33811.6|33825|33785|0
1727833500000|2024-10-02 01:45:00|33831.7|33791.7|33848.3|33808.3|33858.2|33818.2|33831.6|33791.6|0
1727833800000|2024-10-02 01:50:00|33848.4|33808.4|33858.3|33818.3|33858.4|33818.4|33844.9|33804.9|0
1727834100000|2024-10-02 01:55:00|33851.7|33811.7|33858.2|33818.2|33861.5|33821.5|33838.3|33798.3|0
1727834400000|2024-10-02 02:00:00|33858.3|33818.3|33868.3|33828.3|33871.7|33831.7|33851.6|33811.6|0
1727834700000|2024-10-02 02:05:00|33871.6|33831.6|33865.1|33825.1|33878.2|33838.2|33858.2|33818.2|0
1727835000000|2024-10-02 02:10:00|33865|33825|33858.4|33818.4|33865.1|33825.1|33851.7|33811.7|0
1727835300000|2024-10-02 02:15:00|33858.3|33818.3|33858.1|33818.1|33858.4|33818.4|33851.5|33811.5|0
1727835600000|2024-10-02 02:20:00|33858|33818|33864.5|33824.5|33864.6|33824.6|33851.2|33811.2|0
1727835900000|2024-10-02 02:25:00|33864.6|33824.6|33858|33818|33864.6|33824.6|33844.7|33804.7|0
1727836200000|2024-10-02 02:30:00|33858.1|33818.1|33844.7|33804.7|33858.1|33818.1|33838|33798|0
1727836500000|2024-10-02 02:35:00|33844.6|33804.6|33831.1|33791.1|33844.7|33804.7|33824.6|33784.6|0
1727836800000|2024-10-02 02:40:00|33831.2|33791.2|33824.6|33784.6|33837.9|33797.9|33817.9|33777.9|0
1727837100000|2024-10-02 02:45:00|33831.2|33791.2|33857.6|33817.6|33857.6|33817.6|33831.2|33791.2|0
1727837400000|2024-10-02 02:50:00|33857.7|33817.7|33857.6|33817.6|33864.4|33824.4|33844.4|33804.4|0
1727837700000|2024-10-02 02:55:00|33857.7|33817.7|33844.4|33804.4|33864.3|33824.3|33837.8|33797.8|0
1727838000000|2024-10-02 03:00:00|33837.8|33797.8|33844.3|33804.3|33851|33811|33834.6|33794.6|0
1727838300000|2024-10-02 03:05:00|33844.4|33804.4|33830.9|33790.9|33851.1|33811.1|33817.7|33777.7|0
1727838600000|2024-10-02 03:10:00|33830.8|33790.8|33837.5|33797.5|33837.5|33797.5|33823.9|33783.9|0
1727838900000|2024-10-02 03:15:00|33837.4|33797.4|33850.5|33810.5|33857.1|33817.1|33837.2|33797.2|0
1727839200000|2024-10-02 03:20:00|33850.4|33810.4|33830.5|33790.5|33850.5|33810.5|33830.5|33790.5|0
1727839500000|2024-10-02 03:25:00|33830.6|33790.6|33863.8|33823.8|33877.1|33837.1|33830.5|33790.5|0
1727839800000|2024-10-02 03:30:00|33863.9|33823.9|33883.9|33843.9|33883.9|33843.9|33863.9|33823.9|0
1727840100000|2024-10-02 03:35:00|33884|33844|33910.5|33870.5|33917|33877|33883.8|33843.8|0
1727840400000|2024-10-02 03:40:00|33907.3|33867.3|33890.7|33850.7|33907.3|33867.3|33884.1|33844.1|0
1727840700000|2024-10-02 03:45:00|33890.6|33850.6|33883.8|33843.8|33897.1|33857.1|33877.4|33837.4|0
1727841000000|2024-10-02 03:50:00|33883.9|33843.9|33890.7|33850.7|33897.4|33857.4|33883.8|33843.8|0
1727841300000|2024-10-02 03:55:00|33890.8|33850.8|33897.2|33857.2|33897.4|33857.4|33890.6|33850.6|0
1727841600000|2024-10-02 04:00:00|33897.3|33857.3|33884|33844|33897.4|33857.4|33884|33844|0
1727841900000|2024-10-02 04:05:00|33883.9|33843.9|33890.5|33850.5|33897.1|33857.1|33877.4|33837.4|0
1727842200000|2024-10-02 04:10:00|33890.4|33850.4|33890.5|33850.5|33890.5|33850.5|33883.9|33843.9|0
1727842500000|2024-10-02 04:15:00|33890.4|33850.4|33897|33857|33897|33857|33883.8|33843.8|0
1727842800000|2024-10-02 04:20:00|33897.1|33857.1|33890.2|33850.2|33903.7|33863.7|33883.6|33843.6|0
1727843100000|2024-10-02 04:25:00|33890.3|33850.3|33876.8|33836.8|33890.3|33850.3|33870.3|33830.3|0
1727843400000|2024-10-02 04:30:00|33876.7|33836.7|33849.9|33809.9|33876.7|33836.7|33836.6|33796.6|0
1727843700000|2024-10-02 04:35:00|33849.8|33809.8|33849.7|33809.7|33849.8|33809.8|33829.8|33789.8|0
1727844000000|2024-10-02 04:40:00|33849.8|33809.8|33856.6|33816.6|33859.9|33819.9|33843.1|33803.1|0
1727844300000|2024-10-02 04:45:00|33856.5|33816.5|33863.1|33823.1|33869.7|33829.7|33856.5|33816.5|0
1727844600000|2024-10-02 04:50:00|33856.6|33816.6|33856.3|33816.3|33882.9|33842.9|33856.3|33816.3|0
1727844900000|2024-10-02 04:55:00|33856.4|33816.4|33843.1|33803.1|33856.4|33816.4|33829.4|33789.4|0
1727845200000|2024-10-02 05:00:00|33843|33803|33863|33823|33869.6|33829.6|33836.6|33796.6|0
1727845500000|2024-10-02 05:05:00|33862.9|33822.9|33843.1|33803.1|33876.1|33836.1|33836.5|33796.5|0
1727845800000|2024-10-02 05:10:00|33843.2|33803.2|33869.1|33829.1|33882.6|33842.6|33836.6|33796.6|0
1727846100000|2024-10-02 05:15:00|33865.8|33825.8|33869.2|33829.2|33875.8|33835.8|33855.8|33815.8|0
1727846400000|2024-10-02 05:20:00|33872.5|33832.5|33803|33763|33872.5|33832.5|33803|33763|0
1727846700000|2024-10-02 05:25:00|33803.1|33763.1|33796.4|33756.4|33806.4|33766.4|33763.1|33723.1|0
1727847000000|2024-10-02 05:30:00|33796.3|33756.3|33766.5|33726.5|33796.3|33756.3|33760|33720|0
1727847300000|2024-10-02 05:35:00|33769.8|33729.8|33796.3|33756.3|33796.3|33756.3|33766.4|33726.4|0
1727847600000|2024-10-02 05:40:00|33796.2|33756.2|33776.7|33736.7|33802.9|33762.9|33769.9|33729.9|0
1727847900000|2024-10-02 05:45:00|33776.8|33736.8|33766.5|33726.5|33790|33750|33756.5|33716.5|0
1727848200000|2024-10-02 05:50:00|33763.2|33723.2|33729.8|33689.8|33776.4|33736.4|33729.8|33689.8|0
1727848500000|2024-10-02 05:55:00|33729.9|33689.9|33790.3|33750.3|33790.4|33750.4|33729.9|33689.9|0
1727848800000|2024-10-02 06:00:00|33734.6|33719.6|33724.6|33709.6|33752.1|33737.1|33704.6|33689.6|40
1727849100000|2024-10-02 06:05:00|33729.6|33714.6|33684.6|33669.6|33729.6|33714.6|33674.6|33659.6|46
1727849400000|2024-10-02 06:10:00|33679.6|33664.6|33704.6|33689.6|33709.6|33694.6|33664.6|33649.6|28
1727849700000|2024-10-02 06:15:00|33702.1|33687.1|33709.6|33694.6|33717.1|33702.1|33684.6|33669.6|34
1727850000000|2024-10-02 06:20:00|33707.1|33692.1|33679.6|33664.6|33707.1|33692.1|33679.6|33664.6|13
1727850300000|2024-10-02 06:25:00|33682.1|33667.1|33717.1|33702.1|33719.6|33704.6|33682.1|33667.1|4
1727850600000|2024-10-02 06:30:00|33719.6|33704.6|33729.6|33714.6|33739.6|33724.6|33707.1|33692.1|22
1727850900000|2024-10-02 06:35:00|33732.1|33717.1|33757.1|33742.1|33759.6|33744.6|33732.1|33717.1|32
1727851200000|2024-10-02 06:40:00|33754.6|33739.6|33737.1|33722.1|33759.6|33744.6|33737.1|33722.1|25
1727851500000|2024-10-02 06:45:00|33734.6|33719.6|33702.1|33687.1|33742.1|33727.1|33687.1|33672.1|24
1727851800000|2024-10-02 06:50:00|33704.6|33689.6|33729.6|33714.6|33729.6|33714.6|33704.6|33689.6|16
1727852100000|2024-10-02 06:55:00|33727.1|33712.1|33729.6|33714.6|33742.1|33727.1|33709.6|33694.6|63
1727852400000|2024-10-02 07:00:00|33749.6|33734.6|33687.1|33672.1|33754.6|33739.6|33672.1|33657.1|382
1727852700000|2024-10-02 07:05:00|33689.6|33674.6|33754.6|33739.6|33782.1|33767.1|33687.1|33672.1|374
1727853000000|2024-10-02 07:10:00|33752.1|33737.1|33762.1|33747.1|33792.1|33777.1|33707.1|33692.1|272
1727853300000|2024-10-02 07:15:00|33764.6|33749.6|33794.6|33779.6|33817.1|33802.1|33764.6|33749.6|165
1727853600000|2024-10-02 07:20:00|33792.1|33777.1|33737.1|33722.1|33802.1|33787.1|33702.1|33687.1|214
1727853900000|2024-10-02 07:25:00|33742.1|33727.1|33747.1|33732.1|33782.1|33767.1|33712.1|33697.1|189
1727854200000|2024-10-02 07:30:00|33749.6|33734.6|33812.1|33797.1|33824.6|33809.6|33747.1|33732.1|248
1727854500000|2024-10-02 07:35:00|33814.6|33799.6|33859.6|33844.6|33864.6|33849.6|33812.1|33797.1|249
1727854800000|2024-10-02 07:40:00|33863|33848|33885.5|33870.5|33888|33873|33850.5|33835.5|156
1727855100000|2024-10-02 07:45:00|33888|33873|33828|33813|33890.5|33875.5|33825.5|33810.5|126
1727855400000|2024-10-02 07:50:00|33830.5|33815.5|33883|33868|33885.5|33870.5|33825.5|33810.5|110
1727855700000|2024-10-02 07:55:00|33880.5|33865.5|33865.5|33850.5|33888|33873|33858|33843|121
1727856000000|2024-10-02 08:00:00|33860.5|33845.5|33875.5|33860.5|33875.5|33860.5|33833|33818|121
1727856300000|2024-10-02 08:05:00|33878|33863|33883|33868|33903|33888|33873|33858|106
1727856600000|2024-10-02 08:10:00|33885.5|33870.5|33895.5|33880.5|33910.5|33895.5|33885.5|33870.5|110
1727856900000|2024-10-02 08:15:00|33905.5|33890.5|33905.5|33890.5|33913|33898|33883|33868|104
1727857200000|2024-10-02 08:20:00|33903|33888|33950.5|33935.5|33960.5|33945.5|33903|33888|134
1727857500000|2024-10-02 08:25:00|33948|33933|33943|33928|33955.5|33940.5|33928|33913|101
1727857800000|2024-10-02 08:30:00|33945.5|33930.5|33955.5|33940.5|33980.5|33965.5|33940.5|33925.5|86
1727858100000|2024-10-02 08:35:00|33953|33938|33935.5|33920.5|33958|33943|33923|33908|69
1727858400000|2024-10-02 08:40:00|33933|33918|33903|33888|33933|33918|33895.5|33880.5|77
1727858700000|2024-10-02 08:45:00|33905.5|33890.5|33890.5|33875.5|33935.5|33920.5|33888|33873|96
1727859000000|2024-10-02 08:50:00|33893|33878|33925.5|33910.5|33938|33923|33880.5|33865.5|99
1727859300000|2024-10-02 08:55:00|33928|33913|33905.5|33890.5|33935.5|33920.5|33885.5|33870.5|83
1727859600000|2024-10-02 09:00:00|33903|33888|33875.5|33860.5|33903|33888|33843|33828|128
1727859900000|2024-10-02 09:05:00|33873|33858|33880.5|33865.5|33903|33888|33858|33843|75
1727860200000|2024-10-02 09:10:00|33883|33868|33833|33818|33890.5|33875.5|33828|33813|93
1727860500000|2024-10-02 09:15:00|33835.5|33820.5|33795.5|33780.5|33845.5|33830.5|33795.5|33780.5|59
1727860800000|2024-10-02 09:20:00|33798|33783|33775.5|33760.5|33828|33813|33775.5|33760.5|212
1727861100000|2024-10-02 09:25:00|33778|33763|33788|33773|33798|33783|33758|33743|75
1727861400000|2024-10-02 09:30:00|33790.5|33775.5|33825.5|33810.5|33840.5|33825.5|33790.5|33775.5|92
1727861700000|2024-10-02 09:35:00|33830.5|33815.5|33840.5|33825.5|33840.5|33825.5|33805.5|33790.5|91
1727862000000|2024-10-02 09:40:00|33838|33823|33805.5|33790.5|33838|33823|33803|33788|59
1727862300000|2024-10-02 09:45:00|33808|33793|33770.5|33755.5|33815.5|33800.5|33770.5|33755.5|74
1727862600000|2024-10-02 09:50:00|33765.5|33750.5|33783|33768|33783|33768|33740.5|33725.5|124
1727862900000|2024-10-02 09:55:00|33785.5|33770.5|33780.5|33765.5|33795.5|33780.5|33770.5|33755.5|47
1727863200000|2024-10-02 10:00:00|33775.5|33760.5|33725.5|33710.5|33775.5|33760.5|33725.5|33710.5|41
1727863500000|2024-10-02 10:05:00|33723|33708|33718|33703|33735.5|33720.5|33695.5|33680.5|121
1727863800000|2024-10-02 10:10:00|33715.5|33700.5|33695.5|33680.5|33720.5|33705.5|33690.5|33675.5|72
1727864100000|2024-10-02 10:15:00|33693|33678|33748|33733|33750.5|33735.5|33690.5|33675.5|74
1727864400000|2024-10-02 10:20:00|33750.5|33735.5|33695.5|33680.5|33750.5|33735.5|33693|33678|71
1727864700000|2024-10-02 10:25:00|33698|33683|33745.5|33730.5|33745.5|33730.5|33683|33668|43
1727865000000|2024-10-02 10:30:00|33748|33733|33750.5|33735.5|33755.5|33740.5|33730.5|33715.5|199
1727865300000|2024-10-02 10:35:00|33755.5|33740.5|33745.5|33730.5|33780.5|33765.5|33740.5|33725.5|91
1727865600000|2024-10-02 10:40:00|33748|33733|33680.5|33665.5|33750.5|33735.5|33665.5|33650.5|145
1727865900000|2024-10-02 10:45:00|33683|33668|33663|33648|33685.5|33670.5|33650.5|33635.5|90
1727866200000|2024-10-02 10:50:00|33660.5|33645.5|33675.5|33660.5|33693|33678|33658|33643|55
1727866500000|2024-10-02 10:55:00|33673|33658|33640.5|33625.5|33675.5|33660.5|33635.5|33620.5|73
1727866800000|2024-10-02 11:00:00|33650.5|33635.5|33643|33628|33650.5|33635.5|33610.5|33595.5|131
1727867100000|2024-10-02 11:05:00|33640.5|33625.5|33595.5|33580.5|33660.5|33645.5|33585.5|33570.5|135
1727867400000|2024-10-02 11:10:00|33590.5|33575.5|33625.5|33610.5|33635.5|33620.5|33585.5|33570.5|125
1727867700000|2024-10-02 11:15:00|33623|33608|33585.5|33570.5|33623|33608|33580.5|33565.5|68
1727868000000|2024-10-02 11:20:00|33588|33573|33605.5|33590.5|33618|33603|33570.5|33555.5|107
1727868300000|2024-10-02 11:25:00|33608|33593|33623|33608|33628|33613|33600.5|33585.5|88
1727868600000|2024-10-02 11:30:00|33625.5|33610.5|33645.5|33630.5|33645.5|33630.5|33605.5|33590.5|96
1727868900000|2024-10-02 11:35:00|33648|33633|33643|33628|33670.5|33655.5|33630.5|33615.5|85
1727869200000|2024-10-02 11:40:00|33644.4|33629.4|33601.9|33586.9|33651.9|33636.9|33601.9|33586.9|68
1727869500000|2024-10-02 11:45:00|33604.4|33589.4|33626.9|33611.9|33631.9|33616.9|33586.9|33571.9|78
1727869800000|2024-10-02 11:50:00|33624.4|33609.4|33596.9|33581.9|33624.4|33609.4|33591.9|33576.9|68
1727870100000|2024-10-02 11:55:00|33599.4|33584.4|33591.9|33576.9|33604.4|33589.4|33584.4|33569.4|56
1727870400000|2024-10-02 12:00:00|33589.4|33574.4|33589.4|33574.4|33596.9|33581.9|33566.9|33551.9|87
1727870700000|2024-10-02 12:05:00|33586.9|33571.9|33596.9|33581.9|33596.9|33581.9|33554.4|33539.4|344
1727871000000|2024-10-02 12:10:00|33594.4|33579.4|33604.4|33589.4|33619.4|33604.4|33586.9|33571.9|56
1727871300000|2024-10-02 12:15:00|33606.9|33591.9|33624.4|33609.4|33639.4|33624.4|33596.9|33581.9|127
1727871600000|2024-10-02 12:20:00|33626.9|33611.9|33619.4|33604.4|33646.9|33631.9|33611.9|33596.9|79
1727871900000|2024-10-02 12:25:00|33616.9|33601.9|33609.4|33594.4|33639.4|33624.4|33609.4|33594.4|59
1727872200000|2024-10-02 12:30:00|33611.9|33596.9|33646.9|33631.9|33646.9|33631.9|33596.9|33581.9|58
1727872500000|2024-10-02 12:35:00|33651.9|33636.9|33701.9|33686.9|33706.9|33691.9|33634.4|33619.4|85
1727872800000|2024-10-02 12:40:00|33704.4|33689.4|33694.4|33679.4|33721.9|33706.9|33686.9|33671.9|90
1727873100000|2024-10-02 12:45:00|33696.9|33681.9|33704.4|33689.4|33709.4|33694.4|33686.9|33671.9|77
1727873400000|2024-10-02 12:50:00|33706.9|33691.9|33694.4|33679.4|33711.9|33696.9|33681.9|33666.9|44
1727873700000|2024-10-02 12:55:00|33691.9|33676.9|33694.4|33679.4|33701.9|33686.9|33671.9|33656.9|85
1727874000000|2024-10-02 13:00:00|33696.9|33681.9|33676.9|33661.9|33701.9|33686.9|33666.9|33651.9|79
1727874300000|2024-10-02 13:05:00|33679.4|33664.4|33651.9|33636.9|33689.4|33674.4|33651.9|33636.9|56
1727874600000|2024-10-02 13:10:00|33654.4|33639.4|33671.9|33656.9|33671.9|33656.9|33646.9|33631.9|51
1727874900000|2024-10-02 13:15:00|33666.9|33651.9|33636.9|33621.9|33666.9|33651.9|33626.9|33611.9|61
1727875200000|2024-10-02 13:20:00|33634.4|33619.4|33611.9|33596.9|33651.9|33636.9|33609.4|33594.4|58
1727875500000|2024-10-02 13:25:00|33614.4|33599.4|33639.4|33624.4|33641.9|33626.9|33606.9|33591.9|73
1727875800000|2024-10-02 13:30:00|33636.9|33621.9|33554.4|33539.4|33646.9|33631.9|33539.4|33524.4|314
1727876100000|2024-10-02 13:35:00|33551.9|33536.9|33576.9|33561.9|33599.4|33584.4|33551.9|33536.9|196
1727876400000|2024-10-02 13:40:00|33571.9|33556.9|33496.9|33481.9|33576.9|33561.9|33494.4|33479.4|181
1727876700000|2024-10-02 13:45:00|33499.4|33484.4|33624.4|33609.4|33626.9|33611.9|33496.9|33481.9|185
1727877000000|2024-10-02 13:50:00|33626.9|33611.9|33641.9|33626.9|33649.4|33634.4|33614.4|33599.4|198
1727877300000|2024-10-02 13:55:00|33639.4|33624.4|33631.9|33616.9|33669.4|33654.4|33626.9|33611.9|259
1727877600000|2024-10-02 14:00:00|33626.9|33611.9|33641.9|33626.9|33656.9|33641.9|33604.4|33589.4|123
1727877900000|2024-10-02 14:05:00|33639.4|33624.4|33639.4|33624.4|33651.9|33636.9|33616.9|33601.9|78
1727878200000|2024-10-02 14:10:00|33642.7|33627.7|33665.2|33650.2|33677.7|33662.7|33640.2|33625.2|87
1727878500000|2024-10-02 14:15:00|33662.7|33647.7|33670.2|33655.2|33670.2|33655.2|33617.7|33602.7|154
1727878800000|2024-10-02 14:20:00|33672.7|33657.7|33602.7|33587.7|33677.7|33662.7|33595.2|33580.2|139
1727879100000|2024-10-02 14:25:00|33600.2|33585.2|33607.7|33592.7|33630.2|33615.2|33580.2|33565.2|103
1727879400000|2024-10-02 14:30:00|33605.2|33590.2|33650.2|33635.2|33650.2|33635.2|33585.2|33570.2|84
1727879700000|2024-10-02 14:35:00|33645.2|33630.2|33615.2|33600.2|33652.7|33637.7|33585.2|33570.2|81
1727880000000|2024-10-02 14:40:00|33617.7|33602.7|33645.2|33630.2|33657.7|33642.7|33607.7|33592.7|76
1727880300000|2024-10-02 14:45:00|33642.7|33627.7|33707.7|33692.7|33707.7|33692.7|33640.2|33625.2|114
1727880600000|2024-10-02 14:50:00|33710.2|33695.2|33655.2|33640.2|33710.2|33695.2|33650.2|33635.2|110
1727880900000|2024-10-02 14:55:00|33657.7|33642.7|33652.7|33637.7|33680.2|33665.2|33647.7|33632.7|79
1727881200000|2024-10-02 15:00:00|33650.2|33635.2|33660.2|33645.2|33665.2|33650.2|33635.2|33620.2|109
1727881500000|2024-10-02 15:05:00|33662.7|33647.7|33640.2|33625.2|33665.2|33650.2|33635.2|33620.2|114
1727881800000|2024-10-02 15:10:00|33645.2|33630.2|33620.2|33605.2|33652.7|33637.7|33607.7|33592.7|183
1727882100000|2024-10-02 15:15:00|33622.7|33607.7|33660.2|33645.2|33670.2|33655.2|33620.2|33605.2|162
1727882400000|2024-10-02 15:20:00|33662.7|33647.7|33672.7|33657.7|33672.7|33657.7|33645.2|33630.2|206
1727882700000|2024-10-02 15:25:00|33670.2|33655.2|33670.2|33655.2|33682.7|33667.7|33662.7|33647.7|212
1727883000000|2024-10-02 15:30:00|33675.2|33660.2|33687.7|33672.7|33697.7|33682.7|33675.2|33660.2|290
1727883300000|2024-10-02 15:35:00|33690.2|33675.2|33700.2|33685.2|33700.2|33685.2|33685.2|33670.2|125
1727883600000|2024-10-02 15:40:00|33695.2|33680.2|33715.2|33700.2|33717.7|33702.7|33690.2|33675.2|77
1727883900000|2024-10-02 15:45:00|33712.7|33697.7|33725.2|33710.2|33725.2|33710.2|33705.2|33690.2|73
1727884200000|2024-10-02 15:50:00|33727.7|33707.7|33707.7|33687.7|33727.7|33707.7|33702.7|33682.7|88
1727884500000|2024-10-02 15:55:00|33712.7|33692.7|33722.7|33697.7|33722.7|33702.7|33702.7|33682.7|43
1727884800000|2024-10-02 16:00:00|33717.7|33692.7|33722.7|33702.7|33727.7|33707.7|33712.7|33692.7|23
1727885100000|2024-10-02 16:05:00|33727.7|33707.7|33727.7|33702.7|33737.7|33712.7|33722.7|33702.7|21
1727885400000|2024-10-02 16:10:00|33732.7|33707.7|33727.7|33707.7|33732.7|33712.7|33722.7|33702.7|6
1727885700000|2024-10-02 16:15:00|33722.7|33702.7|33707.7|33682.7|33722.7|33707.7|33702.7|33682.7|41
1727886000000|2024-10-02 16:20:00|33702.7|33677.7|33717.7|33692.7|33717.7|33697.7|33697.7|33677.7|8
1727886300000|2024-10-02 16:25:00|33722.7|33697.7|33717.7|33692.7|33722.7|33702.7|33712.7|33692.7|12
1727886600000|2024-10-02 16:30:00|33712.7|33687.7|33697.7|33677.7|33712.7|33687.7|33692.7|33672.7|17
1727886900000|2024-10-02 16:35:00|33692.7|33672.7|33702.7|33682.7|33707.7|33687.7|33692.7|33667.7|20
1727887200000|2024-10-02 16:40:00|33697.7|33677.7|33677.7|33657.7|33702.7|33682.7|33677.7|33657.7|44
1727887500000|2024-10-02 16:45:00|33682.7|33662.7|33672.7|33652.7|33687.7|33662.7|33672.7|33647.7|19
1727887800000|2024-10-02 16:50:00|33667.7|33647.7|33672.7|33647.7|33682.7|33657.7|33667.7|33647.7|8
1727888100000|2024-10-02 16:55:00|33667.7|33642.7|33632.7|33612.7|33672.7|33642.7|33632.7|33612.7|25
1727888400000|2024-10-02 17:00:00|33637.7|33607.7|33642.7|33617.7|33647.7|33627.7|33632.7|33607.7|13
1727888700000|2024-10-02 17:05:00|33637.7|33612.7|33632.7|33607.7|33642.7|33612.7|33622.7|33602.7|17
1727889000000|2024-10-02 17:10:00|33637.7|33612.7|33627.7|33607.7|33637.7|33612.7|33617.7|33592.7|19
1727889300000|2024-10-02 17:15:00|33622.7|33602.7|33632.7|33607.7|33632.7|33607.7|33617.7|33597.7|8
1727889600000|2024-10-02 17:20:00|33627.7|33602.7|33632.7|33612.7|33642.7|33617.7|33627.7|33602.7|12
1727889900000|2024-10-02 17:25:00|33637.7|33607.7|33657.7|33632.7|33667.7|33642.7|33632.7|33607.7|16
1727890200000|2024-10-02 17:30:00|33652.7|33627.7|33627.7|33602.7|33652.7|33632.7|33627.7|33602.7|10
1727890500000|2024-10-02 17:35:00|33622.7|33597.7|33647.7|33627.7|33652.7|33627.7|33622.7|33597.7|7
1727890800000|2024-10-02 17:40:00|33652.7|33632.7|33652.7|33627.7|33657.7|33637.7|33642.7|33617.7|9
1727891100000|2024-10-02 17:45:00|33647.7|33622.7|33672.7|33652.7|33672.7|33652.7|33647.7|33622.7|5
1727891400000|2024-10-02 17:50:00|33677.7|33647.7|33682.7|33657.7|33687.7|33662.7|33672.7|33647.7|3
1727891700000|2024-10-02 17:55:00|33687.7|33662.7|33687.7|33662.7|33687.7|33667.7|33677.7|33657.7|5
1727892000000|2024-10-02 18:00:00|33682.7|33667.7|33692.7|33672.7|33702.7|33682.7|33682.7|33667.7|11
1727892300000|2024-10-02 18:05:00|33687.7|33667.7|33687.7|33667.7|33687.7|33672.7|33682.7|33662.7|7
1727892600000|2024-10-02 18:10:00|33692.7|33662.7|33687.7|33667.7|33692.7|33672.7|33682.7|33662.7|17
1727892900000|2024-10-02 18:15:00|33692.7|33672.7|33692.7|33667.7|33697.7|33672.7|33687.7|33667.7|1
1727893200000|2024-10-02 18:20:00|33687.7|33662.7|33677.7|33652.7|33687.7|33662.7|33672.7|33652.7|6
1727893500000|2024-10-02 18:25:00|33682.7|33657.7|33660.2|33645.2|33682.7|33662.7|33632.7|33612.7|37
1727893800000|2024-10-02 18:30:00|33657.7|33642.7|33670.2|33655.2|33672.7|33657.7|33650.2|33635.2|2
1727894100000|2024-10-02 18:35:00|33667.7|33652.7|33665.2|33650.2|33667.7|33652.7|33657.7|33642.7|5
1727894400000|2024-10-02 18:40:00|33667.7|33652.7|33685.2|33670.2|33685.2|33670.2|33667.7|33652.7|8
1727894700000|2024-10-02 18:45:00|33682.7|33667.7|33682.7|33667.7|33687.7|33672.7|33677.7|33662.7|8
1727895000000|2024-10-02 18:50:00|33685.2|33670.2|33675.2|33660.2|33687.7|33672.7|33672.7|33657.7|1
1727895300000|2024-10-02 18:55:00|33672.7|33657.7|33672.7|33657.7|33677.7|33662.7|33670.2|33655.2|3
1727895600000|2024-10-02 19:00:00|33675.2|33660.2|33687.7|33672.7|33687.7|33672.7|33675.2|33660.2|6
1727895900000|2024-10-02 19:05:00|33685.2|33670.2|33685.2|33670.2|33687.7|33672.7|33677.7|33662.7|4
1727896200000|2024-10-02 19:10:00|33687.7|33672.7|33687.7|33672.7|33687.7|33672.7|33682.7|33667.7|2
1727896500000|2024-10-02 19:15:00|33685.2|33670.2|33682.7|33667.7|33685.2|33670.2|33677.7|33662.7|5
1727896800000|2024-10-02 19:20:00|33685.2|33670.2|33672.7|33657.7|33687.7|33672.7|33672.7|33657.7|8
1727897100000|2024-10-02 19:25:00|33670.2|33655.2|33677.7|33662.7|33677.7|33662.7|33670.2|33655.2|3
1727897400000|2024-10-02 19:30:00|33675.2|33660.2|33662.7|33647.7|33675.2|33660.2|33657.7|33642.7|11
1727897700000|2024-10-02 19:35:00|33665.2|33650.2|33672.7|33657.7|33677.7|33662.7|33665.2|33650.2|12
1727898000000|2024-10-02 19:40:00|33670.2|33655.2|33670.2|33655.2|33675.2|33660.2|33662.7|33647.7|10
1727898300000|2024-10-02 19:45:00|33672.7|33657.7|33675.2|33660.2|33680.2|33665.2|33672.7|33657.7|6
1727898600000|2024-10-02 19:50:00|33672.7|33657.7|33657.7|33642.7|33672.7|33657.7|33657.7|33642.7|11
1727898900000|2024-10-02 19:55:00|33660.2|33645.2|33652.7|33637.7|33670.2|33655.2|33652.7|33637.7|41
1727899200000|2024-10-02 20:00:00|33659|33619|33680.5|33640.5|33682.5|33642.5|33654.9|33614.9|0
1727899500000|2024-10-02 20:05:00|33679.2|33639.2|33691.3|33651.3|33691.3|33651.3|33677.8|33637.8|0
1727899800000|2024-10-02 20:10:00|33690|33650|33695.3|33655.3|33698|33658|33687.9|33647.9|0
1727900100000|2024-10-02 20:15:00|33695.4|33655.4|33702.7|33662.7|33702.7|33662.7|33694|33654|0
1727900400000|2024-10-02 20:20:00|33702.8|33662.8|33706.8|33666.8|33710.1|33670.1|33700|33660|0
1727900700000|2024-10-02 20:25:00|33708.8|33668.8|33708.4|33668.4|33708.8|33668.8|33705.4|33665.4|0
1727901000000|2024-10-02 20:30:00|33709.7|33669.7|33709.7|33669.7|33709.7|33669.7|33706.4|33666.4|0
1727901300000|2024-10-02 20:35:00|33709.8|33669.8|33719.8|33679.8|33719.8|33679.8|33709.7|33669.7|0
1727901600000|2024-10-02 20:40:00|33719.1|33679.1|33729.9|33689.9|33737.3|33697.3|33718.5|33678.5|0
1727901900000|2024-10-02 20:45:00|33730|33690|33732.6|33692.6|33732.6|33692.6|33728.6|33688.6|0
1727902200000|2024-10-02 20:50:00|33731.3|33691.3|33732.6|33692.6|33734|33694|33728.6|33688.6|0
1727902500000|2024-10-02 20:55:00|33731.3|33691.3|33719.8|33679.8|33732.6|33692.6|33718.5|33678.5|0
1727902800000|2024-10-02 21:00:00|33719.9|33679.9|33719.1|33679.1|33721.9|33681.9|33718.5|33678.5|0
1727903100000|2024-10-02 21:05:00|33718.5|33678.5|33719.8|33679.8|33721.9|33681.9|33717.1|33677.1|0
1727903400000|2024-10-02 21:10:00|33719.2|33679.2|33721.9|33681.9|33723.9|33683.9|33717.8|33677.8|0
1727903700000|2024-10-02 21:15:00|33721.8|33681.8|33719.8|33679.8|33722.5|33682.5|33719.8|33679.8|0
1727904000000|2024-10-02 21:20:00|33719.9|33679.9|33719.1|33679.1|33721.2|33681.2|33719.1|33679.1|0
1727904300000|2024-10-02 21:25:00|33719.2|33679.2|33719.8|33679.8|33721.2|33681.2|33719.1|33679.1|0
1727904600000|2024-10-02 21:30:00|33719.2|33679.2|33719.2|33679.2|33719.2|33679.2|33719.2|33679.2|0
1727904900000|2024-10-02 21:35:00|33719.1|33679.1|33717.8|33677.8|33719.2|33679.2|33715.8|33675.8|0
1727905200000|2024-10-02 21:40:00|33718.5|33678.5|33715.1|33675.1|33718.5|33678.5|33715.1|33675.1|0
1727905500000|2024-10-02 21:45:00|33714.4|33674.4|33714.4|33674.4|33716.5|33676.5|33713.1|33673.1|0
1727906400000|2024-10-02 22:00:00|33714.6|33674.6|33722.5|33682.5|33722.5|33682.5|33704.3|33664.3|0
1727906700000|2024-10-02 22:05:00|33723.2|33683.2|33736|33696|33736|33696|33719.8|33679.8|0
1727907000000|2024-10-02 22:10:00|33734.7|33694.7|33725.2|33685.2|33736|33696|33719.8|33679.8|0
1727907300000|2024-10-02 22:15:00|33723.9|33683.9|33716.5|33676.5|33723.9|33683.9|33716.5|33676.5|0
1727907600000|2024-10-02 22:20:00|33716.4|33676.4|33714.4|33674.4|33716.5|33676.5|33712.4|33672.4|0
1727907900000|2024-10-02 22:25:00|33714.5|33674.5|33722.5|33682.5|33722.5|33682.5|33713.8|33673.8|0
1727908200000|2024-10-02 22:30:00|33721.8|33681.8|33716.5|33676.5|33722.5|33682.5|33713.8|33673.8|0
1727908500000|2024-10-02 22:35:00|33716.4|33676.4|33719.8|33679.8|33720.5|33680.5|33713.8|33673.8|0
1727908800000|2024-10-02 22:40:00|33719.1|33679.1|33713.8|33673.8|33719.8|33679.8|33712.4|33672.4|0
1727909100000|2024-10-02 22:45:00|33715.1|33675.1|33711.1|33671.1|33716.5|33676.5|33711.1|33671.1|0
1727909400000|2024-10-02 22:50:00|33711.2|33671.2|33713.8|33673.8|33715.1|33675.1|33711.2|33671.2|0
1727909700000|2024-10-02 22:55:00|33713.7|33673.7|33710.4|33670.4|33715.1|33675.1|33710.4|33670.4|0
1727910000000|2024-10-02 23:00:00|33711.1|33671.1|33705.7|33665.7|33711.1|33671.1|33697|33657|0
1727910300000|2024-10-02 23:05:00|33705.8|33665.8|33710.4|33670.4|33714.5|33674.5|33705.7|33665.7|0
1727910600000|2024-10-02 23:10:00|33710.5|33670.5|33711.8|33671.8|33719.2|33679.2|33710.4|33670.4|0
1727910900000|2024-10-02 23:15:00|33711.7|33671.7|33707.7|33667.7|33711.7|33671.7|33705|33665|0
1727911200000|2024-10-02 23:20:00|33705.7|33665.7|33700.3|33660.3|33705.7|33665.7|33692.9|33652.9|0
1727911500000|2024-10-02 23:25:00|33701|33661|33704.4|33664.4|33706.4|33666.4|33699|33659|0
1727911800000|2024-10-02 23:30:00|33704.3|33664.3|33709.1|33669.1|33709.1|33669.1|33701.7|33661.7|0
1727912100000|2024-10-02 23:35:00|33709|33669|33710.4|33670.4|33711.8|33671.8|33707.7|33667.7|0
1727912400000|2024-10-02 23:40:00|33710.5|33670.5|33714.5|33674.5|33715.1|33675.1|33709.7|33669.7|0
1727912700000|2024-10-02 23:45:00|33715.8|33675.8|33717.8|33677.8|33719.2|33679.2|33714.5|33674.5|0
1727913000000|2024-10-02 23:50:00|33715.8|33675.8|33719.2|33679.2|33719.2|33679.2|33713.1|33673.1|0
1727913300000|2024-10-02 23:55:00|33719.1|33679.1|33715.8|33675.8|33719.2|33679.2|33714.5|33674.5|0
1727913600000|2024-10-03 00:00:00|33714.5|33674.5|33679|33639|33715.8|33675.8|33677.6|33637.6|0
1727913900000|2024-10-03 00:05:00|33678.9|33638.9|33685|33645|33686.4|33646.4|33658.8|33618.8|0
1727914200000|2024-10-03 00:10:00|33683.7|33643.7|33656.3|33616.3|33683.7|33643.7|33656.3|33616.3|0
1727914500000|2024-10-03 00:15:00|33657.7|33617.7|33612.2|33572.2|33657.7|33617.7|33592.1|33552.1|0
1727914800000|2024-10-03 00:20:00|33608.9|33568.9|33629.1|33589.1|33629.1|33589.1|33605.4|33565.4|0
1727915100000|2024-10-03 00:25:00|33629|33589|33609.2|33569.2|33629.1|33589.1|33609.1|33569.1|0
1727915400000|2024-10-03 00:30:00|33609.1|33569.1|33615.8|33575.8|33622.6|33582.6|33602.4|33562.4|0
1727915700000|2024-10-03 00:35:00|33615.7|33575.7|33622.4|33582.4|33622.5|33582.5|33609.1|33569.1|0
1727916000000|2024-10-03 00:40:00|33622.3|33582.3|33615.6|33575.6|33622.4|33582.4|33615.5|33575.5|0
1727916300000|2024-10-03 00:45:00|33615.5|33575.5|33609.2|33569.2|33615.9|33575.9|33608.9|33568.9|0
1727916600000|2024-10-03 00:50:00|33609.3|33569.3|33602.5|33562.5|33609.4|33569.4|33602.4|33562.4|0
1727916900000|2024-10-03 00:55:00|33602.4|33562.4|33622.3|33582.3|33622.4|33582.4|33595.8|33555.8|0
1727917200000|2024-10-03 01:00:00|33622.4|33582.4|33635.8|33595.8|33642.2|33602.2|33622.3|33582.3|0
1727917500000|2024-10-03 01:05:00|33642.3|33602.3|33582.4|33542.4|33642.3|33602.3|33582.4|33542.4|0
1727917800000|2024-10-03 01:10:00|33588.9|33548.9|33589.2|33549.2|33596|33556|33585.8|33545.8|0
1727918100000|2024-10-03 01:15:00|33589.3|33549.3|33608.7|33568.7|33615.7|33575.7|33589.3|33549.3|0
1727918400000|2024-10-03 01:20:00|33608.8|33568.8|33608.8|33568.8|33609|33569|33602.2|33562.2|0
1727918700000|2024-10-03 01:25:00|33608.7|33568.7|33589|33549|33608.9|33568.9|33588.7|33548.7|0
1727919000000|2024-10-03 01:30:00|33595.5|33555.5|33568.9|33528.9|33595.6|33555.6|33568.9|33528.9|0
1727919300000|2024-10-03 01:35:00|33569|33529|33562.6|33522.6|33569.1|33529.1|33555.9|33515.9|0
1727919600000|2024-10-03 01:40:00|33562.5|33522.5|33552.5|33512.5|33562.5|33522.5|33549.1|33509.1|0
1727919900000|2024-10-03 01:45:00|33549.3|33509.3|33549.4|33509.4|33549.5|33509.5|33536.1|33496.1|0
1727920200000|2024-10-03 01:50:00|33549.5|33509.5|33562.8|33522.8|33562.9|33522.9|33542.8|33502.8|0
1727920500000|2024-10-03 01:55:00|33562.9|33522.9|33576|33536|33576|33536|33562.5|33522.5|0
1727920800000|2024-10-03 02:00:00|33569.5|33529.5|33549.6|33509.6|33569.6|33529.6|33549.6|33509.6|0
1727921100000|2024-10-03 02:05:00|33549.7|33509.7|33543.1|33503.1|33556.4|33516.4|33543|33503|0
1727921400000|2024-10-03 02:10:00|33549.6|33509.6|33536.4|33496.4|33549.7|33509.7|33529.8|33489.8|0
1727921700000|2024-10-03 02:15:00|33536.3|33496.3|33529.8|33489.8|33543|33503|33523.2|33483.2|0
1727922000000|2024-10-03 02:20:00|33529.9|33489.9|33536.6|33496.6|33543.2|33503.2|33529.9|33489.9|0
1727922300000|2024-10-03 02:25:00|33539.9|33499.9|33563.1|33523.1|33563.2|33523.2|33536.6|33496.6|0
1727922600000|2024-10-03 02:30:00|33563.2|33523.2|33543.4|33503.4|33569.8|33529.8|33543.4|33503.4|0
1727922900000|2024-10-03 02:35:00|33543.5|33503.5|33540.1|33500.1|33556.7|33516.7|33536.9|33496.9|0
1727923200000|2024-10-03 02:40:00|33536.9|33496.9|33536.8|33496.8|33543.5|33503.5|33536.7|33496.7|0
1727923500000|2024-10-03 02:45:00|33543.4|33503.4|33543.5|33503.5|33550.2|33510.2|33543.4|33503.4|0
1727923800000|2024-10-03 02:50:00|33543.4|33503.4|33516.9|33476.9|33543.4|33503.4|33516.8|33476.8|0
1727924100000|2024-10-03 02:55:00|33523.4|33483.4|33516.8|33476.8|33530|33490|33510.2|33470.2|0
1727924400000|2024-10-03 03:00:00|33510.2|33470.2|33510.1|33470.1|33523.4|33483.4|33510.1|33470.1|0
1727924700000|2024-10-03 03:05:00|33516.6|33476.6|33523.4|33483.4|33523.4|33483.4|33516.6|33476.6|0
1727925000000|2024-10-03 03:10:00|33520.1|33480.1|33536.9|33496.9|33536.9|33496.9|33516.8|33476.8|0
1727925300000|2024-10-03 03:15:00|33536.8|33496.8|33536.8|33496.8|33546.7|33506.7|33536.6|33496.6|0
1727925600000|2024-10-03 03:20:00|33540.1|33500.1|33553.1|33513.1|33556.4|33516.4|33536.8|33496.8|0
1727925900000|2024-10-03 03:25:00|33549.8|33509.8|33536.6|33496.6|33556.3|33516.3|33536.5|33496.5|0
1727926200000|2024-10-03 03:30:00|33543.2|33503.2|33516.7|33476.7|33543.3|33503.3|33516.7|33476.7|0
1727926500000|2024-10-03 03:35:00|33516.8|33476.8|33509.9|33469.9|33529.9|33489.9|33496.6|33456.6|0
1727926800000|2024-10-03 03:40:00|33510|33470|33503.3|33463.3|33516.5|33476.5|33496.5|33456.5|0
1727927100000|2024-10-03 03:45:00|33509.8|33469.8|33506.4|33466.4|33509.9|33469.9|33503.1|33463.1|0
1727927400000|2024-10-03 03:50:00|33509.6|33469.6|33496.6|33456.6|33509.7|33469.7|33496.5|33456.5|0
1727927700000|2024-10-03 03:55:00|33499.9|33459.9|33509.9|33469.9|33509.9|33469.9|33496.6|33456.6|0
1727928000000|2024-10-03 04:00:00|33509.8|33469.8|33519.7|33479.7|33523|33483|33509.8|33469.8|0
1727928300000|2024-10-03 04:05:00|33523|33483|33516.5|33476.5|33523|33483|33516.4|33476.4|0
1727928600000|2024-10-03 04:10:00|33516.4|33476.4|33516.5|33476.5|33523.1|33483.1|33516.4|33476.4|0
1727928900000|2024-10-03 04:15:00|33523|33483|33516.3|33476.3|33523|33483|33516.2|33476.2|0
1727929200000|2024-10-03 04:20:00|33516.4|33476.4|33516.4|33476.4|33523|33483|33516.3|33476.3|0
1727929500000|2024-10-03 04:25:00|33516.3|33476.3|33509.8|33469.8|33516.3|33476.3|33509.7|33469.7|0
1727929800000|2024-10-03 04:30:00|33509.9|33469.9|33509.9|33469.9|33516.4|33476.4|33509.8|33469.8|0
1727930100000|2024-10-03 04:35:00|33509.8|33469.8|33516.3|33476.3|33522.9|33482.9|33509.7|33469.7|0
1727930400000|2024-10-03 04:40:00|33509.8|33469.8|33496.6|33456.6|33509.8|33469.8|33490|33450|0
1727930700000|2024-10-03 04:45:00|33493.3|33453.3|33476.8|33436.8|33493.3|33453.3|33476.7|33436.7|0
1727931000000|2024-10-03 04:50:00|33470.3|33430.3|33441.6|33401.6|33476.9|33436.9|33428.5|33388.5|0
1727931300000|2024-10-03 04:55:00|33448.1|33408.1|33448.1|33408.1|33461.3|33421.3|33441.6|33401.6|0
1727931600000|2024-10-03 05:00:00|33448.2|33408.2|33461.3|33421.3|33474.5|33434.5|33448.1|33408.1|0
1727931900000|2024-10-03 05:05:00|33461.4|33421.4|33480.5|33440.5|33487.1|33447.1|33460.7|33420.7|0
1727932200000|2024-10-03 05:10:00|33474|33434|33483.7|33443.7|33487.1|33447.1|33473.8|33433.8|0
1727932500000|2024-10-03 05:15:00|33480.5|33440.5|33499.9|33459.9|33506.6|33466.6|33480.5|33440.5|0
1727932800000|2024-10-03 05:20:00|33500|33460|33500|33460|33506.7|33466.7|33486.9|33446.9|0
1727933100000|2024-10-03 05:25:00|33496.7|33456.7|33500|33460|33500|33460|33486.8|33446.8|0
1727933400000|2024-10-03 05:30:00|33506.6|33466.6|33500.2|33460.2|33506.8|33466.8|33486.9|33446.9|0
1727933700000|2024-10-03 05:35:00|33500.1|33460.1|33513.4|33473.4|33513.4|33473.4|33500.1|33460.1|0
1727934000000|2024-10-03 05:40:00|33519.9|33479.9|33493.3|33453.3|33520.1|33480.1|33493.3|33453.3|0
1727934300000|2024-10-03 05:45:00|33486.8|33446.8|33493.2|33453.2|33493.3|33453.3|33480.1|33440.1|0
1727934600000|2024-10-03 05:50:00|33493.3|33453.3|33473.5|33433.5|33506.6|33466.6|33473.5|33433.5|0
1727934900000|2024-10-03 05:55:00|33476.8|33436.8|33473.5|33433.5|33480.1|33440.1|33467|33427|0
1727935200000|2024-10-03 06:00:00|33493.7|33478.7|33526.2|33511.2|33533.7|33518.7|33493.7|33478.7|38
1727935500000|2024-10-03 06:05:00|33531.2|33516.2|33558.7|33543.7|33558.7|33543.7|33528.7|33513.7|28
1727935800000|2024-10-03 06:10:00|33556.2|33541.2|33553.7|33538.7|33556.2|33541.2|33543.7|33528.7|8
1727936100000|2024-10-03 06:15:00|33551.2|33536.2|33531.2|33516.2|33556.2|33541.2|33531.2|33516.2|30
1727936400000|2024-10-03 06:20:00|33533.7|33518.7|33541.2|33526.2|33543.7|33528.7|33531.2|33516.2|22
1727936700000|2024-10-03 06:25:00|33543.7|33528.7|33536.2|33521.2|33546.2|33531.2|33528.7|33513.7|21
1727937000000|2024-10-03 06:30:00|33538.7|33523.7|33553.7|33538.7|33553.7|33538.7|33538.7|33523.7|9
1727937300000|2024-10-03 06:35:00|33551.2|33536.2|33528.7|33513.7|33553.7|33538.7|33518.7|33503.7|40
1727937600000|2024-10-03 06:40:00|33526.2|33511.2|33546.2|33531.2|33548.7|33533.7|33523.7|33508.7|18
1727937900000|2024-10-03 06:45:00|33543.7|33528.7|33556.2|33541.2|33558.7|33543.7|33543.7|33528.7|8
1727938200000|2024-10-03 06:50:00|33558.7|33543.7|33573.7|33558.7|33573.7|33558.7|33556.2|33541.2|12
1727938500000|2024-10-03 06:55:00|33576.2|33561.2|33571.2|33556.2|33578.7|33563.7|33558.7|33543.7|49
1727938800000|2024-10-03 07:00:00|33573.7|33558.7|33638.7|33623.7|33641.2|33626.2|33558.7|33543.7|385
1727939100000|2024-10-03 07:05:00|33633.7|33618.7|33613.7|33598.7|33636.2|33621.2|33598.7|33583.7|207
1727939400000|2024-10-03 07:10:00|33611.2|33596.2|33573.7|33558.7|33621.2|33606.2|33571.2|33556.2|130
1727939700000|2024-10-03 07:15:00|33576.2|33561.2|33531.2|33516.2|33598.7|33583.7|33493.7|33478.7|215
1727940000000|2024-10-03 07:20:00|33528.7|33513.7|33523.7|33508.7|33571.2|33556.2|33518.7|33503.7|147
1727940300000|2024-10-03 07:25:00|33521.2|33506.2|33511.2|33496.2|33538.7|33523.7|33503.7|33488.7|160
1727940600000|2024-10-03 07:30:00|33513.7|33498.7|33513.7|33498.7|33538.7|33523.7|33491.2|33476.2|200
1727940900000|2024-10-03 07:35:00|33511.2|33496.2|33463.7|33448.7|33518.7|33503.7|33461.2|33446.2|140
1727941200000|2024-10-03 07:40:00|33466.2|33451.2|33415.9|33400.9|33468.7|33453.7|33408.7|33393.7|304
1727941500000|2024-10-03 07:45:00|33413.4|33398.4|33369.8|33354.8|33413.4|33398.4|33351.8|33336.8|322
1727941800000|2024-10-03 07:50:00|33367.3|33352.3|33367.3|33352.3|33392.3|33377.3|33352.3|33337.3|133
1727942100000|2024-10-03 07:55:00|33369.8|33354.8|33342.3|33327.3|33372.3|33357.3|33337.3|33322.3|123
1727942400000|2024-10-03 08:00:00|33344.8|33329.8|33374.8|33359.8|33382.3|33367.3|33324.8|33309.8|165
1727942700000|2024-10-03 08:05:00|33377.3|33362.3|33347.3|33332.3|33377.3|33362.3|33332.3|33317.3|139
1727943000000|2024-10-03 08:10:00|33349.8|33334.8|33357.3|33342.3|33357.3|33342.3|33302.3|33287.3|125
1727943300000|2024-10-03 08:15:00|33359.8|33344.8|33399.8|33384.8|33402.3|33387.3|33359.8|33344.8|107
1727943600000|2024-10-03 08:20:00|33397.3|33382.3|33347.3|33332.3|33397.3|33382.3|33337.3|33322.3|61
1727943900000|2024-10-03 08:25:00|33344.8|33329.8|33377.3|33362.3|33404.8|33389.8|33334.8|33319.8|109
1727944200000|2024-10-03 08:30:00|33374.8|33359.8|33329.8|33314.8|33382.3|33367.3|33322.3|33307.3|87
1727944500000|2024-10-03 08:35:00|33327.3|33312.3|33384.8|33369.8|33394.8|33379.8|33324.8|33309.8|86
1727944800000|2024-10-03 08:40:00|33387.3|33372.3|33402.3|33387.3|33422.3|33407.3|33379.8|33364.8|62
1727945100000|2024-10-03 08:45:00|33404.8|33389.8|33392.3|33377.3|33442.3|33427.3|33389.8|33374.8|74
1727945400000|2024-10-03 08:50:00|33394.8|33379.8|33409.8|33394.8|33419.8|33404.8|33384.8|33369.8|83
1727945700000|2024-10-03 08:55:00|33412.3|33397.3|33437.3|33422.3|33442.3|33427.3|33409.8|33394.8|81
1727946000000|2024-10-03 09:00:00|33439.8|33424.8|33407.3|33392.3|33447.3|33432.3|33404.8|33389.8|71
1727946300000|2024-10-03 09:05:00|33409.8|33394.8|33412.3|33397.3|33417.3|33402.3|33389.8|33374.8|72
1727946600000|2024-10-03 09:10:00|33414.8|33399.8|33457.3|33442.3|33457.3|33442.3|33412.3|33397.3|116
1727946900000|2024-10-03 09:15:00|33454.8|33439.8|33457.3|33442.3|33472.3|33457.3|33439.8|33424.8|102
1727947200000|2024-10-03 09:20:00|33454.8|33439.8|33497.3|33482.3|33499.8|33484.8|33447.3|33432.3|111
1727947500000|2024-10-03 09:25:00|33499.8|33484.8|33474.8|33459.8|33502.3|33487.3|33469.8|33454.8|72
1727947800000|2024-10-03 09:30:00|33477.3|33462.3|33502.3|33487.3|33502.3|33487.3|33467.3|33452.3|79
1727948100000|2024-10-03 09:35:00|33507.3|33492.3|33482.3|33467.3|33512.3|33497.3|33477.3|33462.3|129
1727948400000|2024-10-03 09:40:00|33484.8|33469.8|33477.3|33462.3|33497.3|33482.3|33469.8|33454.8|66
1727948700000|2024-10-03 09:45:00|33479.8|33464.8|33467.3|33452.3|33482.3|33467.3|33452.3|33437.3|73
1727949000000|2024-10-03 09:50:00|33469.8|33454.8|33452.3|33437.3|33472.3|33457.3|33452.3|33437.3|66
1727949300000|2024-10-03 09:55:00|33454.8|33439.8|33489.8|33474.8|33497.3|33482.3|33454.8|33439.8|42
1727949600000|2024-10-03 10:00:00|33492.3|33477.3|33492.3|33477.3|33502.3|33487.3|33484.8|33469.8|81
1727949900000|2024-10-03 10:05:00|33489.8|33474.8|33467.3|33452.3|33497.3|33482.3|33462.3|33447.3|67
1727950200000|2024-10-03 10:10:00|33464.8|33449.8|33447.3|33432.3|33467.3|33452.3|33447.3|33432.3|65
1727950500000|2024-10-03 10:15:00|33444.8|33429.8|33467.3|33452.3|33467.3|33452.3|33442.3|33427.3|39
1727950800000|2024-10-03 10:20:00|33472.3|33457.3|33512.3|33497.3|33512.3|33497.3|33469.8|33454.8|71
1727951100000|2024-10-03 10:25:00|33509.8|33494.8|33502.3|33487.3|33512.3|33497.3|33482.3|33467.3|55
1727951400000|2024-10-03 10:30:00|33497.3|33482.3|33522.3|33507.3|33527.3|33512.3|33497.3|33482.3|52
1727951700000|2024-10-03 10:35:00|33519.8|33504.8|33509.8|33494.8|33519.8|33504.8|33492.3|33477.3|45
1727952000000|2024-10-03 10:40:00|33507.3|33492.3|33499.8|33484.8|33517.3|33502.3|33497.3|33482.3|39
1727952300000|2024-10-03 10:45:00|33502.3|33487.3|33517.3|33502.3|33519.8|33504.8|33499.8|33484.8|53
1727952600000|2024-10-03 10:50:00|33519.8|33504.8|33519.8|33504.8|33529.8|33514.8|33517.3|33502.3|31
1727952900000|2024-10-03 10:55:00|33517.3|33502.3|33509.8|33494.8|33517.3|33502.3|33504.8|33489.8|42
1727953200000|2024-10-03 11:00:00|33512.3|33497.3|33512.3|33497.3|33522.3|33507.3|33507.3|33492.3|43
1727953500000|2024-10-03 11:05:00|33514.8|33499.8|33509.8|33494.8|33517.3|33502.3|33507.3|33492.3|39
1727953800000|2024-10-03 11:10:00|33512.3|33497.3|33502.3|33487.3|33517.3|33502.3|33494.8|33479.8|44
1727954100000|2024-10-03 11:15:00|33497.3|33482.3|33499.8|33484.8|33502.3|33487.3|33487.3|33472.3|29
1727954400000|2024-10-03 11:20:00|33502.3|33487.3|33529.8|33514.8|33532.3|33517.3|33497.3|33482.3|28
1727954700000|2024-10-03 11:25:00|33527.3|33512.3|33552.3|33537.3|33557.3|33542.3|33527.3|33512.3|61
1727955000000|2024-10-03 11:30:00|33547.3|33532.3|33522.3|33507.3|33557.3|33542.3|33517.3|33502.3|98
1727955300000|2024-10-03 11:35:00|33524.8|33509.8|33539.8|33524.8|33542.3|33527.3|33524.8|33509.8|36
1727955600000|2024-10-03 11:40:00|33540.6|33525.6|33558.1|33543.1|33565.6|33550.6|33535.6|33520.6|38
1727955900000|2024-10-03 11:45:00|33555.6|33540.6|33555.6|33540.6|33573.1|33558.1|33553.1|33538.1|26
1727956200000|2024-10-03 11:50:00|33558.1|33543.1|33513.1|33498.1|33558.1|33543.1|33513.1|33498.1|56
1727956500000|2024-10-03 11:55:00|33515.6|33500.6|33530.6|33515.6|33533.1|33518.1|33515.6|33500.6|23
1727956800000|2024-10-03 12:00:00|33533.1|33518.1|33500.6|33485.6|33533.1|33518.1|33498.1|33483.1|74
1727957100000|2024-10-03 12:05:00|33503.1|33488.1|33475.6|33460.6|33503.1|33488.1|33463.1|33448.1|65
1727957400000|2024-10-03 12:10:00|33478.1|33463.1|33433.1|33418.1|33490.6|33475.6|33418.1|33403.1|153
1727957700000|2024-10-03 12:15:00|33435.6|33420.6|33253.1|33238.1|33448.1|33433.1|33250.6|33235.6|797
1727958000000|2024-10-03 12:20:00|33250.6|33235.6|33258.1|33243.1|33273.1|33258.1|33188.1|33173.1|513
1727958300000|2024-10-03 12:25:00|33255.6|33240.6|33245.6|33230.6|33283.1|33268.1|33228.1|33213.1|219
1727958600000|2024-10-03 12:30:00|33248.1|33233.1|33213.1|33198.1|33258.1|33243.1|33213.1|33198.1|164
1727958900000|2024-10-03 12:35:00|33210.6|33195.6|33208.1|33193.1|33223.1|33208.1|33183.1|33168.1|118
1727959200000|2024-10-03 12:40:00|33205.6|33190.6|33245.6|33230.6|33248.1|33233.1|33200.6|33185.6|90
1727959500000|2024-10-03 12:45:00|33248.1|33233.1|33233.1|33218.1|33260.6|33245.6|33223.1|33208.1|125
1727959800000|2024-10-03 12:50:00|33230.6|33215.6|33205.6|33190.6|33240.6|33225.6|33193.1|33178.1|149
1727960100000|2024-10-03 12:55:00|33208.1|33193.1|33245.6|33230.6|33248.1|33233.1|33198.1|33183.1|148
1727960400000|2024-10-03 13:00:00|33248.1|33233.1|33238.1|33223.1|33258.1|33243.1|33220.6|33205.6|155
1727960700000|2024-10-03 13:05:00|33235.6|33220.6|33233.1|33218.1|33268.1|33253.1|33228.1|33213.1|131
1727961000000|2024-10-03 13:10:00|33230.6|33215.6|33213.1|33198.1|33230.6|33215.6|33208.1|33193.1|103
1727961300000|2024-10-03 13:15:00|33218.1|33203.1|33240.6|33225.6|33240.6|33225.6|33198.1|33183.1|125
1727961600000|2024-10-03 13:20:00|33243.1|33228.1|33215.6|33200.6|33245.6|33230.6|33213.1|33198.1|99
1727961900000|2024-10-03 13:25:00|33213.1|33198.1|33210.6|33195.6|33223.1|33208.1|33198.1|33183.1|110
1727962200000|2024-10-03 13:30:00|33213.1|33198.1|33203.1|33188.1|33228.1|33213.1|33178.1|33163.1|170
1727962500000|2024-10-03 13:35:00|33205.6|33190.6|33213.1|33198.1|33233.1|33218.1|33178.1|33163.1|271
1727962800000|2024-10-03 13:40:00|33215.6|33200.6|33228.1|33213.1|33243.1|33228.1|33208.1|33193.1|107
1727963100000|2024-10-03 13:45:00|33225.6|33210.6|33193.1|33178.1|33225.6|33210.6|33178.1|33163.1|152
1727963400000|2024-10-03 13:50:00|33198.1|33183.1|33215.6|33200.6|33215.6|33200.6|33173.1|33158.1|183
1727963700000|2024-10-03 13:55:00|33213.1|33198.1|33223.1|33208.1|33238.1|33223.1|33203.1|33188.1|150
1727964000000|2024-10-03 14:00:00|33235.6|33220.6|33260.6|33245.6|33283.1|33268.1|33235.6|33220.6|221
1727964300000|2024-10-03 14:05:00|33263.1|33248.1|33308.1|33293.1|33308.1|33293.1|33258.1|33243.1|189
1727964600000|2024-10-03 14:10:00|33308|33293|33248|33233|33340.5|33325.5|33233|33218|304
1727964900000|2024-10-03 14:15:00|33250.5|33235.5|33275.5|33260.5|33313|33298|33238|33223|151
1727965200000|2024-10-03 14:20:00|33273|33258|33228|33213|33290.5|33275.5|33220.5|33205.5|195
1727965500000|2024-10-03 14:25:00|33230.5|33215.5|33190.5|33175.5|33238|33223|33180.5|33165.5|241
1727965800000|2024-10-03 14:30:00|33188|33173|33223|33208|33228|33213|33158|33143|548
1727966100000|2024-10-03 14:35:00|33218|33203|33218|33203|33233|33218|33200.5|33185.5|152
1727966400000|2024-10-03 14:40:00|33215.5|33200.5|33198|33183|33228|33213|33158|33143|166
1727966700000|2024-10-03 14:45:00|33195.5|33180.5|33190.5|33175.5|33208|33193|33183|33168|149
1727967000000|2024-10-03 14:50:00|33188|33173|33238|33223|33238|33223|33178|33163|145
1727967300000|2024-10-03 14:55:00|33235.5|33220.5|33200.5|33185.5|33248|33233|33190.5|33175.5|266
1727967600000|2024-10-03 15:00:00|33198|33183|33150.5|33135.5|33200.5|33185.5|33143|33128|211
1727967900000|2024-10-03 15:05:00|33148|33133|33168|33153|33198|33183|33143|33128|195
1727968200000|2024-10-03 15:10:00|33165.5|33150.5|33160.5|33145.5|33168|33153|33133|33118|243
1727968500000|2024-10-03 15:15:00|33163|33148|33163|33148|33185.5|33170.5|33145.5|33130.5|240
1727968800000|2024-10-03 15:20:00|33160.5|33145.5|33188|33173|33188|33173|33153|33138|269
1727969100000|2024-10-03 15:25:00|33185.5|33170.5|33165.5|33150.5|33188|33173|33153|33138|368
1727969400000|2024-10-03 15:30:00|33163|33148|33188|33173|33213|33198|33163|33148|510
1727969700000|2024-10-03 15:35:00|33183|33168|33220.5|33205.5|33230.5|33215.5|33178|33163|428
1727970000000|2024-10-03 15:40:00|33223|33208|33273|33258|33278|33263|33223|33208|317
1727970300000|2024-10-03 15:45:00|33275.5|33260.5|33263|33248|33293|33278|33263|33248|106
1727970600000|2024-10-03 15:50:00|33265.5|33245.5|33285.5|33265.5|33295.5|33275.5|33265.5|33245.5|76
1727970900000|2024-10-03 15:55:00|33290.5|33270.5|33275.5|33255.5|33290.5|33270.5|33270.5|33250.5|45
1727971200000|2024-10-03 16:00:00|33280.5|33260.5|33275.5|33255.5|33285.5|33265.5|33275.5|33255.5|27
1727971500000|2024-10-03 16:05:00|33280.5|33260.5|33290.5|33265.5|33290.5|33270.5|33275.5|33251.5|43
1727971800000|2024-10-03 16:10:00|33285.5|33270.5|33285.5|33265.5|33295.5|33275.5|33285.5|33260.5|25
1727972100000|2024-10-03 16:15:00|33290.5|33260.5|33280.5|33255.5|33290.5|33265.5|33275.5|33250.5|9
1727972400000|2024-10-03 16:20:00|33275.5|33250.5|33285.5|33265.5|33290.5|33270.5|33275.5|33250.5|11
1727972700000|2024-10-03 16:25:00|33290.5|33260.5|33280.5|33255.5|33290.5|33270.5|33275.5|33255.5|15
1727973000000|2024-10-03 16:30:00|33275.5|33260.5|33270.5|33250.5|33275.5|33260.5|33260.5|33235.5|40
1727973300000|2024-10-03 16:35:00|33275.5|33255.5|33255.5|33230.5|33275.5|33255.5|33255.5|33230.5|24
1727973600000|2024-10-03 16:40:00|33250.5|33225.5|33225.5|33205.5|33255.5|33230.5|33215.5|33195.5|39
1727973900000|2024-10-03 16:45:00|33220.5|33200.5|33200.5|33180.5|33225.5|33200.5|33195.5|33170.5|46
1727974200000|2024-10-03 16:50:00|33195.5|33175.5|33190.5|33170.5|33210.5|33190.5|33185.5|33160.5|40
1727974500000|2024-10-03 16:55:00|33195.5|33175.5|33210.5|33190.5|33235.5|33215.5|33195.5|33175.5|36
1727974800000|2024-10-03 17:00:00|33205.5|33185.5|33180.5|33160.5|33205.5|33185.5|33175.5|33155.5|36
1727975100000|2024-10-03 17:05:00|33185.5|33165.5|33185.5|33165.5|33195.5|33175.5|33175.5|33155.5|35
1727975400000|2024-10-03 17:10:00|33180.5|33160.5|33190.5|33165.5|33200.5|33175.5|33175.5|33155.5|12
1727975700000|2024-10-03 17:15:00|33185.5|33170.5|33185.5|33165.5|33195.5|33170.5|33185.5|33160.5|11
1727976000000|2024-10-03 17:20:00|33190.5|33170.5|33215.5|33190.5|33220.5|33200.5|33185.5|33165.5|30
1727976300000|2024-10-03 17:25:00|33210.5|33185.5|33210.5|33190.5|33245.5|33225.5|33200.5|33180.5|64
1727976600000|2024-10-03 17:30:00|33215.5|33195.5|33225.5|33205.5|33235.5|33215.5|33215.5|33195.5|34
1727976900000|2024-10-03 17:35:00|33230.5|33200.5|33195.5|33170.5|33230.5|33205.5|33195.5|33170.5|28
1727977200000|2024-10-03 17:40:00|33190.5|33175.5|33200.5|33175.5|33200.5|33175.5|33175.5|33150.5|2
1727977500000|2024-10-03 17:45:00|33205.5|33180.5|33200.5|33180.5|33215.5|33190.5|33200.5|33175.5|4
1727977800000|2024-10-03 17:50:00|33195.5|33175.5|33205.5|33180.5|33205.5|33185.5|33190.5|33170.5|49
1727978100000|2024-10-03 17:55:00|33210.5|33185.5|33215.5|33195.5|33215.5|33195.5|33200.5|33180.5|36
1727978400000|2024-10-03 18:00:00|33220.5|33200.5|33210.5|33190.5|33220.5|33200.5|33200.5|33180.5|43
1727978700000|2024-10-03 18:05:00|33215.5|33195.5|33225.5|33205.5|33225.5|33205.5|33215.5|33195.5|30
1727979000000|2024-10-03 18:10:00|33220.5|33200.5|33225.5|33205.5|33230.5|33210.5|33220.5|33200.5|17
1727979300000|2024-10-03 18:15:00|33230.5|33210.5|33230.5|33205.5|33230.5|33210.5|33220.5|33200.5|29
1727979600000|2024-10-03 18:20:00|33225.5|33200.5|33220.5|33195.5|33230.5|33205.5|33200.5|33180.5|22
1727979900000|2024-10-03 18:25:00|33215.5|33200.5|33220.5|33205.5|33230.5|33205.5|33210.5|33190.5|7
1727980200000|2024-10-03 18:30:00|33218|33203|33215.5|33200.5|33218|33203|33210.5|33195.5|0
1727980500000|2024-10-03 18:35:00|33218|33203|33220.5|33205.5|33220.5|33205.5|33213|33198|0
1727980800000|2024-10-03 18:40:00|33223|33208|33225.5|33210.5|33228|33213|33218|33203|12
1727981100000|2024-10-03 18:45:00|33223|33208|33223|33208|33228|33213|33220.5|33205.5|2
1727981400000|2024-10-03 18:50:00|33225.5|33210.5|33220.5|33205.5|33228|33213|33218|33203|10
1727981700000|2024-10-03 18:55:00|33223|33208|33218|33203|33233|33218|33215.5|33200.5|4
1727982000000|2024-10-03 19:00:00|33215.5|33200.5|33215.5|33200.5|33215.5|33200.5|33200.5|33185.5|5
1727982300000|2024-10-03 19:05:00|33213|33198|33205.5|33190.5|33215.5|33200.5|33205.5|33190.5|14
1727982600000|2024-10-03 19:10:00|33203|33188|33205.5|33190.5|33210.5|33195.5|33193|33178|12
1727982900000|2024-10-03 19:15:00|33208|33193|33210.5|33195.5|33210.5|33195.5|33203|33188|1
1727983200000|2024-10-03 19:20:00|33208|33193|33223|33208|33225.5|33210.5|33208|33193|9
1727983500000|2024-10-03 19:25:00|33225.5|33210.5|33223|33208|33228|33213|33213|33198|30
1727983800000|2024-10-03 19:30:00|33220.5|33205.5|33223|33208|33225.5|33210.5|33208|33193|50
1727984100000|2024-10-03 19:35:00|33220.5|33205.5|33218|33203|33223|33208|33205.5|33190.5|45
1727984400000|2024-10-03 19:40:00|33215.5|33200.5|33208|33193|33218|33203|33200.5|33185.5|47
1727984700000|2024-10-03 19:45:00|33210.5|33195.5|33228|33213|33228|33213|33200.5|33185.5|9
1727985000000|2024-10-03 19:50:00|33225.5|33210.5|33228|33213|33238|33223|33210.5|33195.5|28
1727985300000|2024-10-03 19:55:00|33233|33218|33248|33233|33255.5|33240.5|33220.5|33205.5|70
1727985600000|2024-10-03 20:00:00|33259.8|33219.8|33270.6|33230.6|33270.6|33230.6|33254.5|33214.5|0
1727985900000|2024-10-03 20:05:00|33271.9|33231.9|33254.9|33214.9|33288|33248|33254.9|33214.9|0
1727986200000|2024-10-03 20:10:00|33255.6|33215.6|33269.6|33229.6|33273.7|33233.7|33255.6|33215.6|0
1727986500000|2024-10-03 20:15:00|33267.7|33227.7|33271|33231|33273.7|33233.7|33266.3|33226.3|0
1727986800000|2024-10-03 20:20:00|33271.7|33231.7|33267.7|33227.7|33273.7|33233.7|33266.3|33226.3|0
1727987100000|2024-10-03 20:25:00|33267.6|33227.6|33262.3|33222.3|33267.6|33227.6|33260.9|33220.9|0
1727987400000|2024-10-03 20:30:00|33262.1|33222.1|33250.9|33210.9|33262.1|33222.1|33247.5|33207.5|0
1727987700000|2024-10-03 20:35:00|33250.8|33210.8|33246.2|33206.2|33250.8|33210.8|33246.2|33206.2|0
1727988000000|2024-10-03 20:40:00|33246.1|33206.1|33242.2|33202.2|33247.5|33207.5|33237.5|33197.5|0
1727988300000|2024-10-03 20:45:00|33242.1|33202.1|33244.8|33204.8|33249.5|33209.5|33240.8|33200.8|0
1727988600000|2024-10-03 20:50:00|33243.5|33203.5|33249.5|33209.5|33249.5|33209.5|33243.5|33203.5|0
1727988900000|2024-10-03 20:55:00|33247.5|33207.5|33232.2|33192.2|33250.2|33210.2|33227.4|33187.4|0
1727989200000|2024-10-03 21:00:00|33234.8|33194.8|33236.1|33196.1|33237.5|33197.5|33234.8|33194.8|0
1727989500000|2024-10-03 21:05:00|33235.5|33195.5|33233.6|33193.6|33237.5|33197.5|33232.9|33192.9|0
1727989800000|2024-10-03 21:10:00|33234.3|33194.3|33238.3|33198.3|33238.3|33198.3|33234.3|33194.3|0
1727990100000|2024-10-03 21:15:00|33238.2|33198.2|33238.8|33198.8|33238.8|33198.8|33234.9|33194.9|0
1727990400000|2024-10-03 21:20:00|33238.2|33198.2|33237.5|33197.5|33238.2|33198.2|33236.1|33196.1|0
1727990700000|2024-10-03 21:25:00|33238.1|33198.1|33234.8|33194.8|33238.1|33198.1|33234.8|33194.8|0
1727991000000|2024-10-03 21:30:00|33234.1|33194.1|33234.8|33194.8|33234.8|33194.8|33234.1|33194.1|0
1727991300000|2024-10-03 21:35:00|33236.1|33196.1|33236.1|33196.1|33238.2|33198.2|33236.1|33196.1|0
1727991600000|2024-10-03 21:40:00|33236.2|33196.2|33235.5|33195.5|33238.2|33198.2|33235.5|33195.5|0
1727991900000|2024-10-03 21:45:00|33237.5|33197.5|33236.8|33196.8|33237.5|33197.5|33236.8|33196.8|0
1727992200000|2024-10-03 21:50:00|33236.7|33196.7|33234.1|33194.1|33236.7|33196.7|33231.5|33191.5|0
1727992500000|2024-10-03 21:55:00|33234.2|33194.2|33235.5|33195.5|33238.8|33198.8|33234.2|33194.2|0
1727992800000|2024-10-03 22:00:00|33235.6|33195.6|33223.4|33183.4|33240.8|33200.8|33222|33182|0
1727993100000|2024-10-03 22:05:00|33224.1|33184.1|33224.1|33184.1|33225.4|33185.4|33216.7|33176.7|0
1727993400000|2024-10-03 22:10:00|33224.7|33184.7|33220.1|33180.1|33225.4|33185.4|33220.1|33180.1|0
1727993700000|2024-10-03 22:15:00|33220|33180|33221.4|33181.4|33224.1|33184.1|33214|33174|0
1727994000000|2024-10-03 22:20:00|33222.7|33182.7|33228.1|33188.1|33228.1|33188.1|33222.7|33182.7|0
1727994300000|2024-10-03 22:25:00|33226.8|33186.8|33229.4|33189.4|33229.4|33189.4|33225.4|33185.4|0
1727994600000|2024-10-03 22:30:00|33229.5|33189.5|33247.5|33207.5|33247.5|33207.5|33229.5|33189.5|0
1727994900000|2024-10-03 22:35:00|33246.9|33206.9|33244.2|33204.2|33258.3|33218.3|33242.2|33202.2|0
1727995200000|2024-10-03 22:40:00|33245.5|33205.5|33252.9|33212.9|33254.2|33214.2|33244.9|33204.9|0
1727995500000|2024-10-03 22:45:00|33252.2|33212.2|33264.3|33224.3|33264.3|33224.3|33251.6|33211.6|0
1727995800000|2024-10-03 22:50:00|33265.6|33225.6|33270.3|33230.3|33275.7|33235.7|33265.6|33225.6|0
1727996100000|2024-10-03 22:55:00|33270.4|33230.4|33257.6|33217.6|33274.4|33234.4|33256.9|33216.9|0
1727996400000|2024-10-03 23:00:00|33258.3|33218.3|33260.7|33220.7|33265.4|33225.4|33257.4|33217.4|0
1727996700000|2024-10-03 23:05:00|33260.8|33220.8|33253.4|33213.4|33266.1|33226.1|33253.4|33213.4|0
1727997000000|2024-10-03 23:10:00|33254.7|33214.7|33262.1|33222.1|33264.8|33224.8|33252|33212|0
1727997300000|2024-10-03 23:15:00|33263.4|33223.4|33253.4|33213.4|33263.4|33223.4|33251.3|33211.3|0
1727997600000|2024-10-03 23:20:00|33253.3|33213.3|33238.6|33198.6|33254.7|33214.7|33238.6|33198.6|0
1727997900000|2024-10-03 23:25:00|33238.7|33198.7|33252|33212|33252|33212|33238.7|33198.7|0
1727998200000|2024-10-03 23:30:00|33252.1|33212.1|33252|33212|33262.1|33222.1|33244.7|33204.7|0
1727998500000|2024-10-03 23:35:00|33250.7|33210.7|33254.7|33214.7|33256.1|33216.1|33246|33206|0
1727998800000|2024-10-03 23:40:00|33254.8|33214.8|33253.4|33213.4|33257.4|33217.4|33248.7|33208.7|0
1727999100000|2024-10-03 23:45:00|33254|33214|33263.4|33223.4|33268.8|33228.8|33253.4|33213.4|0
1727999400000|2024-10-03 23:50:00|33263.5|33223.5|33258.7|33218.7|33264.8|33224.8|33252|33212|0
1727999700000|2024-10-03 23:55:00|33258.8|33218.8|33260.7|33220.7|33263.4|33223.4|33256.1|33216.1|0
1728000000000|2024-10-04 00:00:00|33258.7|33218.7|33249.4|33209.4|33264.1|33224.1|33249.4|33209.4|0
1728000300000|2024-10-04 00:05:00|33249.3|33209.3|33244.7|33204.7|33259.4|33219.4|33241.3|33201.3|0
1728000600000|2024-10-04 00:10:00|33244.6|33204.6|33252|33212|33260.7|33220.7|33244|33204|0
1728000900000|2024-10-04 00:15:00|33250.7|33210.7|33231.4|33191.4|33250.7|33210.7|33211.7|33171.7|0
1728001200000|2024-10-04 00:20:00|33224.9|33184.9|33231.5|33191.5|33231.5|33191.5|33218.2|33178.2|0
1728001500000|2024-10-04 00:25:00|33231.4|33191.4|33244.5|33204.5|33251.2|33211.2|33231.4|33191.4|0
1728001800000|2024-10-04 00:30:00|33244.6|33204.6|33250.9|33210.9|33251|33211|33237.7|33197.7|0
1728002100000|2024-10-04 00:35:00|33250.8|33210.8|33251|33211|33251|33211|33230.9|33190.9|0
1728002400000|2024-10-04 00:40:00|33250.9|33210.9|33231.1|33191.1|33251|33211|33231.1|33191.1|0
1728002700000|2024-10-04 00:45:00|33231.2|33191.2|33244.3|33204.3|33250.9|33210.9|33231.2|33191.2|0
1728003000000|2024-10-04 00:50:00|33244.4|33204.4|33238.1|33198.1|33251|33211|33237.8|33197.8|0
1728003300000|2024-10-04 00:55:00|33238.2|33198.2|33251.4|33211.4|33261.3|33221.3|33238.2|33198.2|0
1728003600000|2024-10-04 01:00:00|33251.5|33211.5|33244.8|33204.8|33251.7|33211.7|33244.8|33204.8|0
1728003900000|2024-10-04 01:05:00|33244.7|33204.7|33244.8|33204.8|33244.8|33204.8|33231.5|33191.5|0
1728004200000|2024-10-04 01:10:00|33244.7|33204.7|33225.1|33185.1|33244.9|33204.9|33225.1|33185.1|0
1728004500000|2024-10-04 01:15:00|33225|33185|33245|33205|33245.2|33205.2|33218.6|33178.6|0
1728004800000|2024-10-04 01:20:00|33245.1|33205.1|33265.1|33225.1|33265.1|33225.1|33231.8|33191.8|0
1728005100000|2024-10-04 01:25:00|33265.2|33225.2|33251.8|33211.8|33265.2|33225.2|33251.8|33211.8|0
1728005400000|2024-10-04 01:30:00|33255.1|33215.1|33238.6|33198.6|33258.5|33218.5|33232|33192|0
1728005700000|2024-10-04 01:35:00|33238.5|33198.5|33245.3|33205.3|33265.1|33225.1|33232|33192|0
1728006000000|2024-10-04 01:40:00|33242.1|33202.1|33285.2|33245.2|33285.3|33245.3|33238.8|33198.8|0
1728006300000|2024-10-04 01:45:00|33285.1|33245.1|33305.4|33265.4|33315.3|33275.3|33278.5|33238.5|0
1728006600000|2024-10-04 01:50:00|33305.3|33265.3|33312.1|33272.1|33325.2|33285.2|33305.3|33265.3|0
1728006900000|2024-10-04 01:55:00|33312|33272|33305.4|33265.4|33318.7|33278.7|33305.4|33265.4|0
1728007200000|2024-10-04 02:00:00|33305.3|33265.3|33295.6|33255.6|33305.6|33265.6|33292.3|33252.3|0
1728007500000|2024-10-04 02:05:00|33292.4|33252.4|33285.8|33245.8|33295.6|33255.6|33279.2|33239.2|0
1728007800000|2024-10-04 02:10:00|33285.9|33245.9|33292.3|33252.3|33302.2|33262.2|33285.9|33245.9|0
1728008100000|2024-10-04 02:15:00|33292.4|33252.4|33298.9|33258.9|33305.5|33265.5|33292.3|33252.3|0
1728008400000|2024-10-04 02:20:00|33298.8|33258.8|33312.1|33272.1|33325.5|33285.5|33292.3|33252.3|0
1728008700000|2024-10-04 02:25:00|33312.2|33272.2|33325.6|33285.6|33325.6|33285.6|33312.2|33272.2|0
1728009000000|2024-10-04 02:30:00|33325.5|33285.5|33331.8|33291.8|33331.9|33291.9|33312.2|33272.2|0
1728009300000|2024-10-04 02:35:00|33331.9|33291.9|33338.5|33298.5|33345.1|33305.1|33331.8|33291.8|0
1728009600000|2024-10-04 02:40:00|33341.8|33301.8|33331.8|33291.8|33345.1|33305.1|33331.7|33291.7|0
1728009900000|2024-10-04 02:45:00|33335|33295|33334.9|33294.9|33338.3|33298.3|33331.6|33291.6|0
1728010200000|2024-10-04 02:50:00|33335|33295|33318.1|33278.1|33338.2|33298.2|33317.9|33277.9|0
1728010500000|2024-10-04 02:55:00|33321.4|33281.4|33325|33285|33325|33285|33318|33278|0
1728010800000|2024-10-04 03:00:00|33324.9|33284.9|33324.8|33284.8|33325|33285|33318.2|33278.2|0
1728011100000|2024-10-04 03:05:00|33318.3|33278.3|33324.7|33284.7|33324.8|33284.8|33318|33278|0
1728011400000|2024-10-04 03:10:00|33324.8|33284.8|33324.9|33284.9|33338.1|33298.1|33324.7|33284.7|0
1728011700000|2024-10-04 03:15:00|33324.8|33284.8|33318.1|33278.1|33324.8|33284.8|33305|33265|0
1728012000000|2024-10-04 03:20:00|33314.9|33274.9|33311.5|33271.5|33318.2|33278.2|33305|33265|0
1728012300000|2024-10-04 03:25:00|33308.3|33268.3|33305|33265|33308.3|33268.3|33298.3|33258.3|0
1728012600000|2024-10-04 03:30:00|33305.1|33265.1|33291.7|33251.7|33311.6|33271.6|33291.7|33251.7|0
1728012900000|2024-10-04 03:35:00|33288.4|33248.4|33304.9|33264.9|33311.6|33271.6|33285.1|33245.1|0
1728013200000|2024-10-04 03:40:00|33301.6|33261.6|33291.6|33251.6|33301.6|33261.6|33285|33245|0
1728013500000|2024-10-04 03:45:00|33294.9|33254.9|33304.8|33264.8|33304.8|33264.8|33291.4|33251.4|0
1728013800000|2024-10-04 03:50:00|33304.7|33264.7|33298.1|33258.1|33311.3|33271.3|33298.1|33258.1|0
1728014100000|2024-10-04 03:55:00|33298|33258|33304.6|33264.6|33304.6|33264.6|33291.4|33251.4|0
1728014400000|2024-10-04 04:00:00|33304.5|33264.5|33317.8|33277.8|33317.8|33277.8|33298|33258|0
1728014700000|2024-10-04 04:05:00|33317.7|33277.7|33311.2|33271.2|33317.8|33277.8|33311.1|33271.1|0
1728015000000|2024-10-04 04:10:00|33311.3|33271.3|33311.2|33271.2|33314.6|33274.6|33301.5|33261.5|0
1728015300000|2024-10-04 04:15:00|33311.1|33271.1|33311.4|33271.4|33314.6|33274.6|33304.6|33264.6|0
1728015600000|2024-10-04 04:20:00|33311.3|33271.3|33310.9|33270.9|33314.6|33274.6|33304.3|33264.3|0
1728015900000|2024-10-04 04:25:00|33311|33271|33324.2|33284.2|33330.9|33290.9|33311|33271|0
1728016200000|2024-10-04 04:30:00|33317.7|33277.7|33324.3|33284.3|33324.3|33284.3|33314.3|33274.3|0
1728016500000|2024-10-04 04:35:00|33327.6|33287.6|33304.3|33264.3|33330.9|33290.9|33297.7|33257.7|0
1728016800000|2024-10-04 04:40:00|33301.1|33261.1|33290.9|33250.9|33304.3|33264.3|33290.7|33250.7|0
1728017100000|2024-10-04 04:45:00|33290.8|33250.8|33277.6|33237.6|33291|33251|33271.1|33231.1|0
1728017400000|2024-10-04 04:50:00|33277.7|33237.7|33277.9|33237.9|33284.5|33244.5|33277.6|33237.6|0
1728017700000|2024-10-04 04:55:00|33277.8|33237.8|33277.9|33237.9|33284.5|33244.5|33271.3|33231.3|0
1728018000000|2024-10-04 05:00:00|33281.2|33241.2|33291|33251|33297.6|33257.6|33281.2|33241.2|0
1728018300000|2024-10-04 05:05:00|33291.1|33251.1|33298.1|33258.1|33304.6|33264.6|33291|33251|0
1728018600000|2024-10-04 05:10:00|33298.2|33258.2|33298.2|33258.2|33304.7|33264.7|33291.5|33251.5|0
1728018900000|2024-10-04 05:15:00|33301.5|33261.5|33298.3|33258.3|33311.5|33271.5|33298.2|33258.2|0
1728019200000|2024-10-04 05:20:00|33298.4|33258.4|33304.9|33264.9|33311.5|33271.5|33298.3|33258.3|0
1728019500000|2024-10-04 05:25:00|33311.4|33271.4|33311.4|33271.4|33311.5|33271.5|33298.2|33258.2|0
1728019800000|2024-10-04 05:30:00|33311.5|33271.5|33298.1|33258.1|33318|33278|33291.5|33251.5|0
1728020100000|2024-10-04 05:35:00|33298|33258|33278.4|33238.4|33298.1|33258.1|33278.3|33238.3|0
1728020400000|2024-10-04 05:40:00|33278.3|33238.3|33291.8|33251.8|33298.3|33258.3|33271.8|33231.8|0
1728020700000|2024-10-04 05:45:00|33291.7|33251.7|33291.7|33251.7|33298.3|33258.3|33285.2|33245.2|0
1728021000000|2024-10-04 05:50:00|33291.6|33251.6|33304.7|33264.7|33304.7|33264.7|33271.7|33231.7|0
1728021300000|2024-10-04 05:55:00|33304.6|33264.6|33304.4|33264.4|33311.1|33271.1|33298|33258|0
1728021600000|2024-10-04 06:00:00|33258.7|33243.7|33243.7|33228.7|33261.2|33246.2|33233.7|33218.7|21
1728021900000|2024-10-04 06:05:00|33246.2|33231.2|33241.2|33226.2|33256.2|33241.2|33221.2|33206.2|18
1728022200000|2024-10-04 06:10:00|33236.2|33221.2|33228.7|33213.7|33243.7|33228.7|33226.2|33211.2|26
1728022500000|2024-10-04 06:15:00|33231.2|33216.2|33248.7|33233.7|33258.7|33243.7|33228.7|33213.7|24
1728022800000|2024-10-04 06:20:00|33251.2|33236.2|33281.2|33266.2|33283.7|33268.7|33251.2|33236.2|17
1728023100000|2024-10-04 06:25:00|33278.7|33263.7|33278.7|33263.7|33293.7|33278.7|33276.2|33261.2|16
1728023400000|2024-10-04 06:30:00|33276.2|33261.2|33263.7|33248.7|33278.7|33263.7|33263.7|33248.7|17
1728023700000|2024-10-04 06:35:00|33266.2|33251.2|33263.7|33248.7|33273.7|33258.7|33263.7|33248.7|6
1728024000000|2024-10-04 06:40:00|33266.2|33251.2|33253.7|33238.7|33271.2|33256.2|33251.2|33236.2|6
1728024300000|2024-10-04 06:45:00|33256.2|33241.2|33253.7|33238.7|33263.7|33248.7|33251.2|33236.2|10
1728024600000|2024-10-04 06:50:00|33251.2|33236.2|33258.7|33243.7|33266.2|33251.2|33243.7|33228.7|47
1728024900000|2024-10-04 06:55:00|33261.2|33246.2|33211.2|33196.2|33261.2|33246.2|33171.2|33156.2|162
1728025200000|2024-10-04 07:00:00|33208.7|33193.7|33271.2|33256.2|33288.7|33273.7|33173.7|33158.7|398
1728025500000|2024-10-04 07:05:00|33266.2|33251.2|33271.2|33256.2|33283.7|33268.7|33246.2|33231.2|207
1728025800000|2024-10-04 07:10:00|33268.7|33253.7|33313.7|33298.7|33323.7|33308.7|33261.2|33246.2|319
1728026100000|2024-10-04 07:15:00|33316.2|33301.2|33311.2|33296.2|33336.2|33321.2|33286.2|33271.2|196
1728026400000|2024-10-04 07:20:00|33313.7|33298.7|33333.7|33318.7|33346.2|33331.2|33296.2|33281.2|188
1728026700000|2024-10-04 07:25:00|33336.2|33321.2|33311.2|33296.2|33351.2|33336.2|33311.2|33296.2|175
1728027000000|2024-10-04 07:30:00|33313.7|33298.7|33381.2|33366.2|33381.2|33366.2|33313.7|33298.7|292
1728027300000|2024-10-04 07:35:00|33378.7|33363.7|33391.2|33376.2|33401.2|33386.2|33371.2|33356.2|196
1728027600000|2024-10-04 07:40:00|33392.4|33377.4|33409.9|33394.9|33412.4|33397.4|33362.4|33347.4|164
1728027900000|2024-10-04 07:45:00|33412.4|33397.4|33382.4|33367.4|33417.4|33402.4|33369.9|33354.9|114
1728028200000|2024-10-04 07:50:00|33384.9|33369.9|33447.4|33432.4|33449.9|33434.9|33377.4|33362.4|179
1728028500000|2024-10-04 07:55:00|33449.9|33434.9|33417.4|33402.4|33449.9|33434.9|33414.9|33399.9|150
1728028800000|2024-10-04 08:00:00|33427.4|33412.4|33389.9|33374.9|33432.4|33417.4|33387.4|33372.4|197
1728029100000|2024-10-04 08:05:00|33392.4|33377.4|33357.4|33342.4|33392.4|33377.4|33344.9|33329.9|162
1728029400000|2024-10-04 08:10:00|33359.9|33344.9|33392.4|33377.4|33397.4|33382.4|33359.9|33344.9|126
1728029700000|2024-10-04 08:15:00|33389.9|33374.9|33417.4|33402.4|33417.4|33402.4|33387.4|33372.4|113
1728030000000|2024-10-04 08:20:00|33414.9|33399.9|33427.4|33412.4|33449.9|33434.9|33412.4|33397.4|149
1728030300000|2024-10-04 08:25:00|33429.9|33414.9|33399.9|33384.9|33437.4|33422.4|33397.4|33382.4|116
1728030600000|2024-10-04 08:30:00|33409.9|33394.9|33392.4|33377.4|33432.4|33417.4|33387.4|33372.4|114
1728030900000|2024-10-04 08:35:00|33399.9|33384.9|33407.4|33392.4|33412.4|33397.4|33392.4|33377.4|71
1728031200000|2024-10-04 08:40:00|33409.9|33394.9|33447.4|33432.4|33462.4|33447.4|33409.9|33394.9|98
1728031500000|2024-10-04 08:45:00|33449.9|33434.9|33422.4|33407.4|33459.9|33444.9|33412.4|33397.4|112
1728031800000|2024-10-04 08:50:00|33424.9|33409.9|33397.4|33382.4|33427.4|33412.4|33397.4|33382.4|73
1728032100000|2024-10-04 08:55:00|33392.4|33377.4|33387.4|33372.4|33399.9|33384.9|33377.4|33362.4|74
1728032400000|2024-10-04 09:00:00|33384.9|33369.9|33404.9|33389.9|33422.4|33407.4|33382.4|33367.4|91
1728032700000|2024-10-04 09:05:00|33407.4|33392.4|33439.9|33424.9|33442.4|33427.4|33402.4|33387.4|78
1728033000000|2024-10-04 09:10:00|33442.4|33427.4|33434.9|33419.9|33447.4|33432.4|33427.4|33412.4|71
1728033300000|2024-10-04 09:15:00|33432.4|33417.4|33419.9|33404.9|33437.4|33422.4|33397.4|33382.4|118
1728033600000|2024-10-04 09:20:00|33422.4|33407.4|33424.9|33409.9|33434.9|33419.9|33407.4|33392.4|56
1728033900000|2024-10-04 09:25:00|33422.4|33407.4|33434.9|33419.9|33437.4|33422.4|33414.9|33399.9|38
1728034200000|2024-10-04 09:30:00|33437.4|33422.4|33422.4|33407.4|33452.4|33437.4|33419.9|33404.9|80
1728034500000|2024-10-04 09:35:00|33424.9|33409.9|33387.4|33372.4|33424.9|33409.9|33387.4|33372.4|75
1728034800000|2024-10-04 09:40:00|33384.9|33369.9|33412.4|33397.4|33412.4|33397.4|33382.4|33367.4|76
1728035100000|2024-10-04 09:45:00|33417.4|33402.4|33394.9|33379.9|33422.4|33407.4|33382.4|33367.4|124
1728035400000|2024-10-04 09:50:00|33397.4|33382.4|33407.4|33392.4|33412.4|33397.4|33384.9|33369.9|85
1728035700000|2024-10-04 09:55:00|33409.9|33394.9|33427.4|33412.4|33432.4|33417.4|33402.4|33387.4|109
1728036000000|2024-10-04 10:00:00|33429.9|33414.9|33409.9|33394.9|33437.4|33422.4|33407.4|33392.4|67
1728036300000|2024-10-04 10:05:00|33407.4|33392.4|33394.9|33379.9|33412.4|33397.4|33377.4|33362.4|113
1728036600000|2024-10-04 10:10:00|33392.4|33377.4|33429.9|33414.9|33434.9|33419.9|33392.4|33377.4|72
1728036900000|2024-10-04 10:15:00|33432.4|33417.4|33407.4|33392.4|33432.4|33417.4|33404.9|33389.9|75
1728037200000|2024-10-04 10:20:00|33404.9|33389.9|33397.4|33382.4|33417.4|33402.4|33397.4|33382.4|71
1728037500000|2024-10-04 10:25:00|33399.9|33384.9|33392.4|33377.4|33407.4|33392.4|33382.4|33367.4|56
1728037800000|2024-10-04 10:30:00|33387.4|33372.4|33407.4|33392.4|33407.4|33392.4|33384.9|33369.9|55
1728038100000|2024-10-04 10:35:00|33404.9|33389.9|33414.9|33399.9|33417.4|33402.4|33399.9|33384.9|26
1728038400000|2024-10-04 10:40:00|33412.4|33397.4|33414.9|33399.9|33424.9|33409.9|33407.4|33392.4|48
1728038700000|2024-10-04 10:45:00|33412.4|33397.4|33387.4|33372.4|33427.4|33412.4|33387.4|33372.4|39
1728039000000|2024-10-04 10:50:00|33389.9|33374.9|33382.4|33367.4|33392.4|33377.4|33382.4|33367.4|44
1728039300000|2024-10-04 10:55:00|33384.9|33369.9|33382.4|33367.4|33387.4|33372.4|33367.4|33352.4|98
1728039600000|2024-10-04 11:00:00|33384.9|33369.9|33409.9|33394.9|33417.4|33402.4|33382.4|33367.4|92
1728039900000|2024-10-04 11:05:00|33412.4|33397.4|33429.9|33414.9|33432.4|33417.4|33407.4|33392.4|47
1728040200000|2024-10-04 11:10:00|33427.4|33412.4|33414.9|33399.9|33427.4|33412.4|33407.4|33392.4|23
1728040500000|2024-10-04 11:15:00|33417.4|33402.4|33429.9|33414.9|33432.4|33417.4|33414.9|33399.9|17
1728040800000|2024-10-04 11:20:00|33432.4|33417.4|33442.4|33427.4|33452.4|33437.4|33422.4|33407.4|57
1728041100000|2024-10-04 11:25:00|33444.9|33429.9|33417.4|33402.4|33457.4|33442.4|33417.4|33402.4|62
1728041400000|2024-10-04 11:30:00|33414.9|33399.9|33402.4|33387.4|33422.4|33407.4|33397.4|33382.4|42
1728041700000|2024-10-04 11:35:00|33399.9|33384.9|33372.4|33357.4|33402.4|33387.4|33369.9|33354.9|37
1728042000000|2024-10-04 11:40:00|33376.3|33361.3|33386.3|33371.3|33393.8|33378.8|33373.8|33358.8|43
1728042300000|2024-10-04 11:45:00|33388.8|33373.8|33401.3|33386.3|33401.3|33386.3|33381.3|33366.3|32
1728042600000|2024-10-04 11:50:00|33398.8|33383.8|33398.8|33383.8|33411.3|33396.3|33393.8|33378.8|37
1728042900000|2024-10-04 11:55:00|33396.3|33381.3|33401.3|33386.3|33406.3|33391.3|33391.3|33376.3|33
1728043200000|2024-10-04 12:00:00|33406.3|33391.3|33426.3|33411.3|33431.3|33416.3|33401.3|33386.3|65
1728043500000|2024-10-04 12:05:00|33421.3|33406.3|33431.3|33416.3|33431.3|33416.3|33411.3|33396.3|55
1728043800000|2024-10-04 12:10:00|33436.3|33421.3|33451.3|33436.3|33451.3|33436.3|33431.3|33416.3|79
1728044100000|2024-10-04 12:15:00|33446.3|33431.3|33411.3|33396.3|33451.3|33436.3|33411.3|33396.3|82
1728044400000|2024-10-04 12:20:00|33406.3|33391.3|33431.3|33416.3|33436.3|33421.3|33406.3|33391.3|74
1728044700000|2024-10-04 12:25:00|33428.8|33413.8|33421.3|33406.3|33438.8|33423.8|33408.8|33393.8|60
1728045000000|2024-10-04 12:30:00|33418.8|33403.8|33501.3|33486.3|33558.8|33543.8|33418.8|33403.8|528
1728045300000|2024-10-04 12:35:00|33503.8|33488.8|33606.3|33591.3|33606.3|33591.3|33501.3|33486.3|278
1728045600000|2024-10-04 12:40:00|33603.8|33588.8|33631.3|33616.3|33648.8|33633.8|33581.3|33566.3|296
1728045900000|2024-10-04 12:45:00|33633.8|33618.8|33638.8|33623.8|33656.3|33641.3|33611.3|33596.3|186
1728046200000|2024-10-04 12:50:00|33641.3|33626.3|33631.3|33616.3|33661.3|33646.3|33628.8|33613.8|194
1728046500000|2024-10-04 12:55:00|33633.8|33618.8|33658.8|33643.8|33661.3|33646.3|33621.3|33606.3|266
1728046800000|2024-10-04 13:00:00|33661.3|33646.3|33631.3|33616.3|33668.8|33653.8|33628.8|33613.8|212
1728047100000|2024-10-04 13:05:00|33628.8|33613.8|33588.8|33573.8|33638.8|33623.8|33586.3|33571.3|197
1728047400000|2024-10-04 13:10:00|33586.3|33571.3|33596.3|33581.3|33606.3|33591.3|33571.3|33556.3|132
1728047700000|2024-10-04 13:15:00|33598.8|33583.8|33601.3|33586.3|33606.3|33591.3|33583.8|33568.8|88
1728048000000|2024-10-04 13:20:00|33598.8|33583.8|33571.3|33556.3|33601.3|33586.3|33571.3|33556.3|182
1728048300000|2024-10-04 13:25:00|33568.8|33553.8|33561.3|33546.3|33581.3|33566.3|33548.8|33533.8|181
1728048600000|2024-10-04 13:30:00|33563.8|33548.8|33541.3|33526.3|33576.3|33561.3|33501.3|33486.3|236
1728048900000|2024-10-04 13:35:00|33538.8|33523.8|33541.3|33526.3|33578.8|33563.8|33526.3|33511.3|251
1728049200000|2024-10-04 13:40:00|33543.8|33528.8|33598.8|33583.8|33608.8|33593.8|33541.3|33526.3|127
1728049500000|2024-10-04 13:45:00|33601.3|33586.3|33623.8|33608.8|33641.3|33626.3|33598.8|33583.8|143
1728049800000|2024-10-04 13:50:00|33621.3|33606.3|33598.8|33583.8|33646.3|33631.3|33593.8|33578.8|165
1728050100000|2024-10-04 13:55:00|33601.3|33586.3|33601.3|33586.3|33633.8|33618.8|33591.3|33576.3|147
1728050400000|2024-10-04 14:00:00|33598.8|33583.8|33641.3|33626.3|33646.3|33631.3|33596.3|33581.3|129
1728050700000|2024-10-04 14:05:00|33646.3|33631.3|33606.3|33591.3|33671.3|33656.3|33596.3|33581.3|268
1728051000000|2024-10-04 14:10:00|33604.4|33589.4|33619.4|33604.4|33619.4|33604.4|33576.9|33561.9|98
1728051300000|2024-10-04 14:15:00|33616.9|33601.9|33641.9|33626.9|33651.9|33636.9|33609.4|33594.4|98
1728051600000|2024-10-04 14:20:00|33644.4|33629.4|33604.4|33589.4|33644.4|33629.4|33589.4|33574.4|108
1728051900000|2024-10-04 14:25:00|33601.9|33586.9|33604.4|33589.4|33629.4|33614.4|33574.4|33559.4|114
1728052200000|2024-10-04 14:30:00|33601.9|33586.9|33604.4|33589.4|33614.4|33599.4|33574.4|33559.4|282
1728052500000|2024-10-04 14:35:00|33606.9|33591.9|33574.4|33559.4|33624.4|33609.4|33569.4|33554.4|116
1728052800000|2024-10-04 14:40:00|33576.9|33561.9|33619.4|33604.4|33619.4|33604.4|33574.4|33559.4|125
1728053100000|2024-10-04 14:45:00|33616.9|33601.9|33611.9|33596.9|33624.4|33609.4|33594.4|33579.4|76
1728053400000|2024-10-04 14:50:00|33609.4|33594.4|33611.9|33596.9|33624.4|33609.4|33599.4|33584.4|91
1728053700000|2024-10-04 14:55:00|33614.4|33599.4|33634.4|33619.4|33634.4|33619.4|33611.9|33596.9|143
1728054000000|2024-10-04 15:00:00|33636.9|33621.9|33629.4|33614.4|33654.4|33639.4|33629.4|33614.4|177
1728054300000|2024-10-04 15:05:00|33634.4|33619.4|33659.4|33644.4|33666.9|33651.9|33634.4|33619.4|154
1728054600000|2024-10-04 15:10:00|33661.9|33646.9|33614.4|33599.4|33664.4|33649.4|33614.4|33599.4|160
1728054900000|2024-10-04 15:15:00|33616.9|33601.9|33624.4|33609.4|33639.4|33624.4|33609.4|33594.4|193
1728055200000|2024-10-04 15:20:00|33621.9|33606.9|33604.4|33589.4|33629.4|33614.4|33596.9|33581.9|303
1728055500000|2024-10-04 15:25:00|33599.4|33584.4|33594.4|33579.4|33604.4|33589.4|33584.4|33569.4|332
1728055800000|2024-10-04 15:30:00|33589.4|33574.4|33599.4|33584.4|33599.4|33584.4|33559.4|33544.4|424
1728056100000|2024-10-04 15:35:00|33596.9|33581.9|33616.9|33601.9|33619.4|33604.4|33594.4|33579.4|116
1728056400000|2024-10-04 15:40:00|33614.4|33599.4|33641.9|33626.9|33659.4|33644.4|33614.4|33599.4|55
1728056700000|2024-10-04 15:45:00|33644.4|33629.4|33639.4|33624.4|33649.4|33634.4|33631.9|33616.9|49
1728057000000|2024-10-04 15:50:00|33641.9|33621.9|33671.9|33646.9|33676.9|33656.9|33641.9|33616.9|71
1728057300000|2024-10-04 15:55:00|33676.9|33651.9|33696.9|33676.9|33696.9|33676.9|33671.9|33646.9|88
1728057600000|2024-10-04 16:00:00|33701.9|33681.9|33711.9|33686.9|33721.9|33696.9|33696.9|33676.9|28
1728057900000|2024-10-04 16:05:00|33706.9|33691.9|33686.9|33661.9|33711.9|33691.9|33681.9|33656.9|27
1728058200000|2024-10-04 16:10:00|33681.9|33666.9|33691.9|33671.9|33696.9|33676.9|33681.9|33661.9|17
1728058500000|2024-10-04 16:15:00|33696.9|33676.9|33706.9|33681.9|33706.9|33686.9|33691.9|33676.9|20
1728058800000|2024-10-04 16:20:00|33705.9|33677.9|33681.9|33656.9|33711.9|33691.9|33681.9|33656.9|40
1728059100000|2024-10-04 16:25:00|33676.9|33651.9|33686.9|33661.9|33686.9|33661.9|33671.9|33651.9|8
1728059400000|2024-10-04 16:30:00|33681.9|33656.9|33686.9|33661.9|33691.9|33671.9|33676.9|33656.9|7
1728059700000|2024-10-04 16:35:00|33691.9|33666.9|33716.9|33696.9|33726.9|33701.9|33691.9|33661.9|20
1728060000000|2024-10-04 16:40:00|33711.9|33691.9|33716.9|33691.9|33726.9|33701.9|33706.9|33686.9|31
1728060300000|2024-10-04 16:45:00|33711.9|33696.9|33696.9|33676.9|33716.9|33696.9|33696.9|33672.9|56
1728060600000|2024-10-04 16:50:00|33701.9|33671.9|33686.9|33666.9|33701.9|33671.9|33686.9|33666.9|28
1728060900000|2024-10-04 16:55:00|33691.9|33671.9|33691.9|33666.9|33696.9|33676.9|33686.9|33666.9|21
1728061200000|2024-10-04 17:00:00|33686.9|33661.9|33686.9|33666.9|33691.9|33666.9|33681.9|33661.9|18
1728061500000|2024-10-04 17:05:00|33681.9|33661.9|33676.9|33651.9|33686.9|33666.9|33676.9|33651.9|33
1728061800000|2024-10-04 17:10:00|33681.9|33656.9|33691.9|33671.9|33691.9|33671.9|33676.9|33651.9|17
1728062100000|2024-10-04 17:15:00|33696.9|33676.9|33706.9|33681.9|33706.9|33681.9|33691.9|33676.9|18
1728062400000|2024-10-04 17:20:00|33711.9|33686.9|33701.9|33681.9|33711.9|33691.9|33701.9|33681.9|25
1728062700000|2024-10-04 17:25:00|33706.9|33686.9|33696.9|33671.9|33706.9|33686.9|33691.9|33671.9|17
1728063000000|2024-10-04 17:30:00|33691.9|33676.9|33686.9|33661.9|33701.9|33681.9|33686.9|33661.9|16
1728063300000|2024-10-04 17:35:00|33681.9|33656.9|33671.9|33651.9|33686.9|33661.9|33641.9|33616.9|49
1728063600000|2024-10-04 17:40:00|33676.9|33656.9|33696.9|33676.9|33701.9|33676.9|33671.9|33651.9|27
1728063900000|2024-10-04 17:45:00|33691.9|33671.9|33676.9|33651.9|33691.9|33676.9|33676.9|33651.9|19
1728064200000|2024-10-04 17:50:00|33671.9|33646.9|33661.9|33636.9|33676.9|33651.9|33651.9|33631.9|27
1728064500000|2024-10-04 17:55:00|33656.9|33641.9|33651.9|33626.9|33666.9|33641.9|33646.9|33626.9|28
1728064800000|2024-10-04 18:00:00|33646.9|33631.9|33656.9|33631.9|33661.9|33636.9|33646.9|33626.9|14
1728065100000|2024-10-04 18:05:00|33651.9|33636.9|33661.9|33636.9|33661.9|33641.9|33651.9|33631.9|0
1728065400000|2024-10-04 18:10:00|33656.9|33631.9|33661.9|33636.9|33661.9|33641.9|33651.9|33631.9|10
1728065700000|2024-10-04 18:15:00|33656.9|33631.9|33666.9|33646.9|33666.9|33646.9|33646.9|33626.9|9
1728066000000|2024-10-04 18:20:00|33671.9|33651.9|33671.9|33646.9|33676.9|33651.9|33666.9|33641.9|8
1728066300000|2024-10-04 18:25:00|33666.9|33651.9|33669.4|33654.4|33676.9|33656.9|33666.9|33646.9|12
1728066600000|2024-10-04 18:30:00|33666.9|33651.9|33671.9|33656.9|33674.4|33659.4|33661.9|33646.9|2
1728066900000|2024-10-04 18:35:00|33674.4|33659.4|33669.4|33654.4|33674.4|33659.4|33666.9|33651.9|0
1728067200000|2024-10-04 18:40:00|33666.9|33651.9|33666.9|33651.9|33674.4|33659.4|33666.9|33651.9|5
1728067500000|2024-10-04 18:45:00|33669.4|33654.4|33674.4|33659.4|33674.4|33659.4|33666.9|33651.9|5
1728067800000|2024-10-04 18:50:00|33676.9|33661.9|33684.4|33669.4|33691.9|33676.9|33676.9|33661.9|9
1728068100000|2024-10-04 18:55:00|33686.9|33671.9|33696.9|33681.9|33696.9|33681.9|33681.9|33666.9|3
1728068400000|2024-10-04 19:00:00|33694.4|33679.4|33689.4|33674.4|33694.4|33679.4|33686.9|33671.9|12
1728068700000|2024-10-04 19:05:00|33691.9|33676.9|33694.4|33679.4|33694.4|33679.4|33689.4|33674.4|2
1728069000000|2024-10-04 19:10:00|33696.9|33681.9|33686.9|33671.9|33699.4|33684.4|33686.9|33671.9|6
1728069300000|2024-10-04 19:15:00|33684.4|33669.4|33686.9|33671.9|33686.9|33671.9|33679.4|33664.4|7
1728069600000|2024-10-04 19:20:00|33689.4|33674.4|33696.9|33681.9|33704.4|33689.4|33689.4|33674.4|14
1728069900000|2024-10-04 19:25:00|33699.4|33684.4|33706.9|33691.9|33706.9|33691.9|33694.4|33679.4|9
1728070200000|2024-10-04 19:30:00|33704.4|33689.4|33716.9|33701.9|33719.4|33704.4|33701.9|33686.9|73
1728070500000|2024-10-04 19:35:00|33714.4|33699.4|33726.9|33711.9|33731.9|33716.9|33709.4|33694.4|58
1728070800000|2024-10-04 19:40:00|33724.4|33709.4|33731.9|33716.9|33734.4|33719.4|33724.4|33709.4|5
1728071100000|2024-10-04 19:45:00|33729.4|33714.4|33716.9|33701.9|33731.9|33716.9|33704.4|33689.4|9
1728071400000|2024-10-04 19:50:00|33714.4|33699.4|33724.4|33709.4|33724.4|33709.4|33714.4|33699.4|8
1728071700000|2024-10-04 19:55:00|33721.9|33706.9|33739.4|33724.4|33739.4|33724.4|33721.9|33706.9|35
1728072000000|2024-10-04 20:00:00|33745.8|33705.8|33736.9|33696.9|33749.7|33709.7|33734.3|33694.3|0
1728072300000|2024-10-04 20:05:00|33737|33697|33748.4|33708.4|33751.7|33711.7|33737|33697|0
1728072600000|2024-10-04 20:10:00|33748.3|33708.3|33748.4|33708.4|33753.1|33713.1|33745.7|33705.7|0
1728072900000|2024-10-04 20:15:00|33748.3|33708.3|33741.6|33701.6|33748.4|33708.4|33739.6|33699.6|0
1728073200000|2024-10-04 20:20:00|33739.6|33699.6|33743|33703|33744.3|33704.3|33736.9|33696.9|0
1728073500000|2024-10-04 20:25:00|33742.9|33702.9|33743|33703|33745.7|33705.7|33739.6|33699.6|0
1728073800000|2024-10-04 20:30:00|33742.9|33702.9|33735.6|33695.6|33742.9|33702.9|33732.9|33692.9|0
1728074100000|2024-10-04 20:35:00|33736.9|33696.9|33734.3|33694.3|33738.3|33698.3|33732.9|33692.9|0
1728074400000|2024-10-04 20:40:00|33734.2|33694.2|33725.5|33685.5|33734.3|33694.3|33722.2|33682.2|0
1728074700000|2024-10-04 20:45:00|33724.2|33684.2|33718.8|33678.8|33725.5|33685.5|33715.4|33675.4|0
1728075000000|2024-10-04 20:50:00|33719.5|33679.5|33724.2|33684.2|33729.6|33689.6|33719.5|33679.5|0
1728075300000|2024-10-04 20:55:00|33724.1|33684.1|33719.5|33679.5|33724.8|33684.8|33717.5|33677.5|0
1728075600000|2024-10-04 21:00:00|33709|33669|33709|33669|33709|33669|33709|33669|0
1728252000000|2024-10-06 22:00:00|33758|33718|33771.4|33731.4|33781.5|33741.5|33758|33718|0
1728252300000|2024-10-06 22:05:00|33772.1|33732.1|33780.8|33740.8|33786.2|33746.2|33771.4|33731.4|0
1728252600000|2024-10-06 22:10:00|33780.1|33740.1|33786.2|33746.2|33786.2|33746.2|33772.8|33732.8|0
1728252900000|2024-10-06 22:15:00|33786.1|33746.1|33786.2|33746.2|33786.2|33746.2|33776.1|33736.1|0
1728253200000|2024-10-06 22:20:00|33787.5|33747.5|33774.1|33734.1|33787.5|33747.5|33772.8|33732.8|0
1728253500000|2024-10-06 22:25:00|33774.8|33734.8|33786.2|33746.2|33786.2|33746.2|33774.1|33734.1|0
1728253800000|2024-10-06 22:30:00|33786.1|33746.1|33762|33722|33788.9|33748.9|33762|33722|0
1728254100000|2024-10-06 22:35:00|33762.7|33722.7|33771.4|33731.4|33776.1|33736.1|33758.6|33718.6|0
1728254400000|2024-10-06 22:40:00|33771.5|33731.5|33772.8|33732.8|33774.8|33734.8|33770.1|33730.1|0
1728254700000|2024-10-06 22:45:00|33772.7|33732.7|33768.7|33728.7|33772.8|33732.8|33767.4|33727.4|0
1728255000000|2024-10-06 22:50:00|33767.4|33727.4|33763.4|33723.4|33768.7|33728.7|33760|33720|0
1728255300000|2024-10-06 22:55:00|33763.3|33723.3|33771.4|33731.4|33771.4|33731.4|33762|33722|0
1728255600000|2024-10-06 23:00:00|33770.7|33730.7|33786.2|33746.2|33787.5|33747.5|33770.7|33730.7|0
1728255900000|2024-10-06 23:05:00|33787.5|33747.5|33781.5|33741.5|33787.5|33747.5|33780.1|33740.1|0
1728256200000|2024-10-06 23:10:00|33781.4|33741.4|33784.8|33744.8|33786.2|33746.2|33780.1|33740.1|0
1728256500000|2024-10-06 23:15:00|33782.8|33742.8|33779.5|33739.5|33782.8|33742.8|33776.1|33736.1|0
1728256800000|2024-10-06 23:20:00|33779.4|33739.4|33764|33724|33779.4|33739.4|33764|33724|0
1728257100000|2024-10-06 23:25:00|33762.7|33722.7|33767.4|33727.4|33767.4|33727.4|33760|33720|0
1728257400000|2024-10-06 23:30:00|33767.3|33727.3|33768.7|33728.7|33770.1|33730.1|33762.7|33722.7|0
1728257700000|2024-10-06 23:35:00|33768.8|33728.8|33768.7|33728.7|33770.1|33730.1|33761.3|33721.3|0
1728258000000|2024-10-06 23:40:00|33768.6|33728.6|33762.7|33722.7|33768.6|33728.6|33761.3|33721.3|0
1728258300000|2024-10-06 23:45:00|33764|33724|33757.3|33717.3|33765.4|33725.4|33751.3|33711.3|0
1728258600000|2024-10-06 23:50:00|33755.3|33715.3|33760|33720|33760|33720|33752.6|33712.6|0
1728258900000|2024-10-06 23:55:00|33761.3|33721.3|33755.3|33715.3|33765.4|33725.4|33755.3|33715.3|0
1728259200000|2024-10-07 00:00:00|33754|33714|33743.9|33703.9|33761.3|33721.3|33737.8|33697.8|0
1728259500000|2024-10-07 00:05:00|33743.8|33703.8|33729.8|33689.8|33743.8|33703.8|33727.8|33687.8|0
1728259800000|2024-10-07 00:10:00|33729.7|33689.7|33723.7|33683.7|33732.5|33692.5|33721|33681|0
1728260100000|2024-10-07 00:15:00|33723.1|33683.1|33682.8|33642.8|33726.4|33686.4|33682.6|33642.6|0
1728260400000|2024-10-07 00:20:00|33682.9|33642.9|33676.1|33636.1|33689.5|33649.5|33676.1|33636.1|0
1728260700000|2024-10-07 00:25:00|33676.2|33636.2|33669.7|33629.7|33682.9|33642.9|33669.7|33629.7|0
1728261000000|2024-10-07 00:30:00|33663.2|33623.2|33663.2|33623.2|33670|33630|33656.6|33616.6|0
1728261300000|2024-10-07 00:35:00|33663.1|33623.1|33689.3|33649.3|33689.5|33649.5|33659.8|33619.8|0
1728261600000|2024-10-07 00:40:00|33695.8|33655.8|33702.5|33662.5|33709|33669|33695.8|33655.8|0
1728261900000|2024-10-07 00:45:00|33699.2|33659.2|33695.6|33655.6|33709|33669|33689|33649|0
1728262200000|2024-10-07 00:50:00|33695.7|33655.7|33702.3|33662.3|33702.3|33662.3|33689.1|33649.1|0
1728262500000|2024-10-07 00:55:00|33702.4|33662.4|33696|33656|33709.1|33669.1|33695.8|33655.8|0
1728262800000|2024-10-07 01:00:00|33695.9|33655.9|33719.1|33679.1|33722.3|33682.3|33689.3|33649.3|0
1728263100000|2024-10-07 01:05:00|33715.8|33675.8|33715.7|33675.7|33729|33689|33709.2|33669.2|0
1728263400000|2024-10-07 01:10:00|33712.4|33672.4|33722.5|33682.5|33729|33689|33712.4|33672.4|0
1728263700000|2024-10-07 01:15:00|33729|33689|33742.3|33702.3|33742.3|33702.3|33722.4|33682.4|0
1728264000000|2024-10-07 01:20:00|33748.8|33708.8|33781.3|33741.3|33801.2|33761.2|33748.7|33708.7|0
1728264300000|2024-10-07 01:25:00|33781.4|33741.4|33755.1|33715.1|33781.4|33741.4|33748.5|33708.5|0
1728264600000|2024-10-07 01:30:00|33755.2|33715.2|33781.6|33741.6|33794.6|33754.6|33755.2|33715.2|0
1728264900000|2024-10-07 01:35:00|33788.1|33748.1|33791.6|33751.6|33801.5|33761.5|33781.6|33741.6|0
1728265200000|2024-10-07 01:40:00|33788.3|33748.3|33762|33722|33801.5|33761.5|33762|33722|0
1728265500000|2024-10-07 01:45:00|33762.1|33722.1|33702.7|33662.7|33768.7|33728.7|33702.6|33662.6|0
1728265800000|2024-10-07 01:50:00|33702.6|33662.6|33705.7|33665.7|33709.1|33669.1|33682.6|33642.6|0
1728266100000|2024-10-07 01:55:00|33702.4|33662.4|33712.3|33672.3|33722.3|33682.3|33702.3|33662.3|0
1728266400000|2024-10-07 02:00:00|33709|33669|33715.8|33675.8|33728.9|33688.9|33705.7|33665.7|0
1728266700000|2024-10-07 02:05:00|33715.9|33675.9|33722.5|33682.5|33742.1|33702.1|33715.8|33675.8|0
1728267000000|2024-10-07 02:10:00|33722.6|33682.6|33709|33669|33729.1|33689.1|33705.7|33665.7|0
1728267300000|2024-10-07 02:15:00|33709.1|33669.1|33709.2|33669.2|33722.2|33682.2|33689.3|33649.3|0
1728267600000|2024-10-07 02:20:00|33709.1|33669.1|33695.9|33655.9|33709.2|33669.2|33692.7|33652.7|0
1728267900000|2024-10-07 02:25:00|33696|33656|33695.8|33655.8|33702.5|33662.5|33682.7|33642.7|0
1728268200000|2024-10-07 02:30:00|33695.9|33655.9|33712.4|33672.4|33712.4|33672.4|33689.4|33649.4|0
1728268500000|2024-10-07 02:35:00|33709.2|33669.2|33689.4|33649.4|33715.7|33675.7|33689.4|33649.4|0
1728268800000|2024-10-07 02:40:00|33689.5|33649.5|33676.2|33636.2|33696|33656|33676.2|33636.2|0
1728269100000|2024-10-07 02:45:00|33679.5|33639.5|33689.5|33649.5|33689.5|33649.5|33669.6|33629.6|0
1728269400000|2024-10-07 02:50:00|33689.4|33649.4|33689.4|33649.4|33695.9|33655.9|33676.3|33636.3|0
1728269700000|2024-10-07 02:55:00|33689.3|33649.3|33682.7|33642.7|33696|33656|33682.6|33642.6|0
1728270000000|2024-10-07 03:00:00|33686|33646|33696|33656|33696.1|33656.1|33676.2|33636.2|0
1728270300000|2024-10-07 03:05:00|33696.1|33656.1|33682.8|33642.8|33702.6|33662.6|33682.7|33642.7|0
1728270600000|2024-10-07 03:10:00|33689.3|33649.3|33695.9|33655.9|33702.5|33662.5|33689.3|33649.3|0
1728270900000|2024-10-07 03:15:00|33695.8|33655.8|33695.7|33655.7|33702.4|33662.4|33682.7|33642.7|0
1728271200000|2024-10-07 03:20:00|33692.4|33652.4|33682.5|33642.5|33695.6|33655.6|33675.8|33635.8|0
1728271500000|2024-10-07 03:25:00|33682.4|33642.4|33682.5|33642.5|33682.6|33642.6|33675.9|33635.9|0
1728271800000|2024-10-07 03:30:00|33679.2|33639.2|33675.9|33635.9|33682.6|33642.6|33669.2|33629.2|0
1728272100000|2024-10-07 03:35:00|33672.6|33632.6|33676|33636|33676|33636|33662.8|33622.8|0
1728272400000|2024-10-07 03:40:00|33682.5|33642.5|33689.1|33649.1|33689.1|33649.1|33675.9|33635.9|0
1728272700000|2024-10-07 03:45:00|33689|33649|33676|33636|33692.4|33652.4|33676|33636|0
1728273000000|2024-10-07 03:50:00|33675.9|33635.9|33676|33636|33689|33649|33669.5|33629.5|0
1728273300000|2024-10-07 03:55:00|33676.1|33636.1|33682.7|33642.7|33682.8|33642.8|33676|33636|0
1728273600000|2024-10-07 04:00:00|33676.2|33636.2|33682.8|33642.8|33682.8|33642.8|33676.1|33636.1|0
1728273900000|2024-10-07 04:05:00|33679.6|33639.6|33682.8|33642.8|33682.9|33642.9|33676.3|33636.3|0
1728274200000|2024-10-07 04:10:00|33682.7|33642.7|33676.1|33636.1|33682.7|33642.7|33676.1|33636.1|0
1728274500000|2024-10-07 04:15:00|33679.4|33639.4|33686|33646|33689.2|33649.2|33676.1|33636.1|0
1728274800000|2024-10-07 04:20:00|33682.7|33642.7|33702.5|33662.5|33702.6|33662.6|33682.7|33642.7|0
1728275100000|2024-10-07 04:25:00|33702.4|33662.4|33689.4|33649.4|33702.5|33662.5|33689.3|33649.3|0
1728275400000|2024-10-07 04:30:00|33695.9|33655.9|33709.2|33669.2|33718.9|33678.9|33695.9|33655.9|0
1728275700000|2024-10-07 04:35:00|33709.1|33669.1|33702.5|33662.5|33709.2|33669.2|33702.5|33662.5|0
1728276000000|2024-10-07 04:40:00|33702.4|33662.4|33696.1|33656.1|33702.6|33662.6|33695.9|33655.9|0
1728276300000|2024-10-07 04:45:00|33689.6|33649.6|33689.4|33649.4|33696.1|33656.1|33682.8|33642.8|0
1728276600000|2024-10-07 04:50:00|33689.3|33649.3|33676.1|33636.1|33689.3|33649.3|33669.4|33629.4|0
1728276900000|2024-10-07 04:55:00|33672.8|33632.8|33679.4|33639.4|33682.6|33642.6|33669.5|33629.5|0
1728277200000|2024-10-07 05:00:00|33682.6|33642.6|33702.2|33662.2|33702.2|33662.2|33676|33636|0
1728277500000|2024-10-07 05:05:00|33702.1|33662.1|33688.9|33648.9|33702.1|33662.1|33688.9|33648.9|0
1728277800000|2024-10-07 05:10:00|33682.4|33642.4|33689|33649|33695.5|33655.5|33682.4|33642.4|0
1728278100000|2024-10-07 05:15:00|33685.7|33645.7|33695.5|33655.5|33695.6|33655.6|33682.4|33642.4|0
1728278400000|2024-10-07 05:20:00|33692.3|33652.3|33688.8|33648.8|33695.5|33655.5|33682.2|33642.2|0
1728278700000|2024-10-07 05:25:00|33688.9|33648.9|33675.7|33635.7|33688.9|33648.9|33675.5|33635.5|0
1728279000000|2024-10-07 05:30:00|33675.6|33635.6|33655.3|33615.3|33675.7|33635.7|33648.7|33608.7|0
1728279300000|2024-10-07 05:35:00|33655.4|33615.4|33670.6|33630.6|33670.7|33630.7|33648.8|33608.8|0
1728279600000|2024-10-07 05:40:00|33670.7|33630.7|33686.8|33646.8|33690.1|33650.1|33670.4|33630.4|0
1728279900000|2024-10-07 05:45:00|33683.5|33643.5|33670.4|33630.4|33690.1|33650.1|33670.4|33630.4|0
1728280200000|2024-10-07 05:50:00|33673.7|33633.7|33657.3|33617.3|33673.7|33633.7|33650.8|33610.8|0
1728280500000|2024-10-07 05:55:00|33657.2|33617.2|33657.3|33617.3|33657.5|33617.5|33644.3|33604.3|0
1728280800000|2024-10-07 06:00:00|33695.2|33680.2|33707.7|33692.7|33712.7|33697.7|33682.7|33667.7|45
1728281100000|2024-10-07 06:05:00|33702.7|33687.7|33722.7|33707.7|33722.7|33707.7|33695.2|33680.2|36
1728281400000|2024-10-07 06:10:00|33720.2|33705.2|33725.2|33710.2|33727.7|33712.7|33710.2|33695.2|17
1728281700000|2024-10-07 06:15:00|33727.7|33712.7|33717.7|33702.7|33730.2|33715.2|33710.2|33695.2|17
1728282000000|2024-10-07 06:20:00|33715.2|33700.2|33705.2|33690.2|33735.2|33720.2|33702.7|33687.7|17
1728282300000|2024-10-07 06:25:00|33702.7|33687.7|33680.2|33665.2|33705.2|33690.2|33672.7|33657.7|21
1728282600000|2024-10-07 06:30:00|33677.7|33662.7|33682.7|33667.7|33690.2|33675.2|33660.2|33645.2|23
1728282900000|2024-10-07 06:35:00|33680.2|33665.2|33690.2|33675.2|33700.2|33685.2|33670.2|33655.2|14
1728283200000|2024-10-07 06:40:00|33687.7|33672.7|33722.7|33707.7|33722.7|33707.7|33680.2|33665.2|7
1728283500000|2024-10-07 06:45:00|33720.2|33705.2|33725.2|33710.2|33725.2|33710.2|33707.7|33692.7|15
1728283800000|2024-10-07 06:50:00|33727.7|33712.7|33737.7|33722.7|33742.7|33727.7|33727.7|33712.7|22
1728284100000|2024-10-07 06:55:00|33740.2|33725.2|33757.7|33742.7|33762.7|33747.7|33737.7|33722.7|51
1728284400000|2024-10-07 07:00:00|33745.2|33730.2|33712.7|33697.7|33745.2|33730.2|33690.2|33675.2|336
1728284700000|2024-10-07 07:05:00|33710.2|33695.2|33680.2|33665.2|33710.2|33695.2|33650.2|33635.2|300
1728285000000|2024-10-07 07:10:00|33677.7|33662.7|33562.7|33547.7|33677.7|33662.7|33547.7|33532.7|288
1728285300000|2024-10-07 07:15:00|33560.2|33545.2|33532.7|33517.7|33585.2|33570.2|33530.2|33515.2|232
1728285600000|2024-10-07 07:20:00|33530.2|33515.2|33492.7|33477.7|33532.7|33517.7|33487.7|33472.7|170
1728285900000|2024-10-07 07:25:00|33490.2|33475.2|33477.7|33462.7|33507.7|33492.7|33460.2|33445.2|226
1728286200000|2024-10-07 07:30:00|33485.2|33470.2|33547.7|33532.7|33555.2|33540.2|33480.2|33465.2|217
1728286500000|2024-10-07 07:35:00|33542.7|33527.7|33507.7|33492.7|33547.7|33532.7|33497.7|33482.7|110
1728286800000|2024-10-07 07:40:00|33510.2|33495.2|33542.7|33527.7|33547.7|33532.7|33497.7|33482.7|140
1728287100000|2024-10-07 07:45:00|33537.7|33522.7|33527.7|33512.7|33547.7|33532.7|33507.7|33492.7|216
1728287400000|2024-10-07 07:50:00|33530.2|33515.2|33512.7|33497.7|33545.2|33530.2|33507.7|33492.7|279
1728287700000|2024-10-07 07:55:00|33510.2|33495.2|33537.7|33522.7|33542.7|33527.7|33505.2|33490.2|350
1728288000000|2024-10-07 08:00:00|33542.7|33527.7|33522.7|33507.7|33542.7|33527.7|33502.7|33487.7|116
1728288300000|2024-10-07 08:05:00|33525.2|33510.2|33537.7|33522.7|33547.7|33532.7|33512.7|33497.7|184
1728288600000|2024-10-07 08:10:00|33540.2|33525.2|33517.7|33502.7|33540.2|33525.2|33507.7|33492.7|105
1728288900000|2024-10-07 08:15:00|33515.2|33500.2|33500.2|33485.2|33525.2|33510.2|33482.7|33467.7|104
1728289200000|2024-10-07 08:20:00|33502.7|33487.7|33497.7|33482.7|33507.7|33492.7|33472.7|33457.7|120
1728289500000|2024-10-07 08:25:00|33500.2|33485.2|33504.4|33489.4|33516.9|33501.9|33482.7|33467.7|102
1728289800000|2024-10-07 08:30:00|33501.9|33486.9|33544.4|33529.4|33546.9|33531.9|33489.4|33474.4|79
1728290100000|2024-10-07 08:35:00|33549.4|33534.4|33493.2|33478.2|33559.4|33544.4|33490.7|33475.7|114
1728290400000|2024-10-07 08:40:00|33490.7|33475.7|33508.8|33493.8|33526.3|33511.3|33485.7|33470.7|109
1728290700000|2024-10-07 08:45:00|33506.3|33491.3|33531.3|33516.3|33536.3|33521.3|33503.8|33488.8|103
1728291000000|2024-10-07 08:50:00|33533.8|33518.8|33521.9|33506.9|33536.3|33521.3|33499.4|33484.4|113
1728291300000|2024-10-07 08:55:00|33519.4|33504.4|33503.3|33488.3|33531.9|33516.9|33500.1|33485.1|53
1728291600000|2024-10-07 09:00:00|33498.3|33483.3|33455.8|33440.8|33498.3|33483.3|33453.3|33438.3|435
1728291900000|2024-10-07 09:05:00|33453.3|33438.3|33490.8|33475.8|33525.8|33510.8|33453.3|33438.3|178
1728292200000|2024-10-07 09:10:00|33493.3|33478.3|33495.8|33480.8|33503.3|33488.3|33463.3|33448.3|241
1728292500000|2024-10-07 09:15:00|33493.3|33478.3|33510.8|33495.8|33525.8|33510.8|33490.8|33475.8|88
1728292800000|2024-10-07 09:20:00|33513.3|33498.3|33483.3|33468.3|33518.3|33503.3|33483.3|33468.3|124
1728293100000|2024-10-07 09:25:00|33485.8|33470.8|33490.8|33475.8|33500.8|33485.8|33473.3|33458.3|62
1728293400000|2024-10-07 09:30:00|33493.3|33478.3|33563.3|33548.3|33565.8|33550.8|33490.8|33475.8|101
1728293700000|2024-10-07 09:35:00|33560.8|33545.8|33598.3|33583.3|33600.8|33585.8|33560.8|33545.8|153
1728294000000|2024-10-07 09:40:00|33600.8|33585.8|33578.3|33563.3|33608.3|33593.3|33568.3|33553.3|116
1728294300000|2024-10-07 09:45:00|33575.8|33560.8|33548.3|33533.3|33593.3|33578.3|33543.3|33528.3|110
1728294600000|2024-10-07 09:50:00|33545.8|33530.8|33578.3|33563.3|33583.3|33568.3|33545.8|33530.8|52
1728294900000|2024-10-07 09:55:00|33588.3|33573.3|33598.3|33583.3|33603.3|33588.3|33585.8|33570.8|63
1728295200000|2024-10-07 10:00:00|33600.8|33585.8|33618.3|33603.3|33630.8|33615.8|33590.8|33575.8|91
1728295500000|2024-10-07 10:05:00|33615.8|33600.8|33585.8|33570.8|33623.3|33608.3|33573.3|33558.3|92
1728295800000|2024-10-07 10:10:00|33583.3|33568.3|33613.3|33598.3|33613.3|33598.3|33578.3|33563.3|42
1728296100000|2024-10-07 10:15:00|33615.8|33600.8|33633.3|33618.3|33633.3|33618.3|33613.3|33598.3|105
1728296400000|2024-10-07 10:20:00|33630.8|33615.8|33643.3|33628.3|33648.3|33633.3|33625.8|33610.8|77
1728296700000|2024-10-07 10:25:00|33640.8|33625.8|33673.3|33658.3|33675.8|33660.8|33638.3|33623.3|332
1728297000000|2024-10-07 10:30:00|33675.8|33660.8|33695.8|33680.8|33698.3|33683.3|33668.3|33653.3|71
1728297300000|2024-10-07 10:35:00|33693.3|33678.3|33688.3|33673.3|33703.3|33688.3|33678.3|33663.3|147
1728297600000|2024-10-07 10:40:00|33690.8|33675.8|33673.3|33658.3|33693.3|33678.3|33665.8|33650.8|99
1728297900000|2024-10-07 10:45:00|33675.8|33660.8|33688.3|33673.3|33690.8|33675.8|33658.3|33643.3|34
1728298200000|2024-10-07 10:50:00|33685.8|33670.8|33673.3|33658.3|33693.3|33678.3|33673.3|33658.3|30
1728298500000|2024-10-07 10:55:00|33678.3|33663.3|33655.8|33640.8|33678.3|33663.3|33648.3|33633.3|118
1728298800000|2024-10-07 11:00:00|33653.3|33638.3|33648.3|33633.3|33658.3|33643.3|33620.8|33605.8|94
1728299100000|2024-10-07 11:05:00|33645.8|33630.8|33668.3|33653.3|33675.8|33660.8|33638.3|33623.3|42
1728299400000|2024-10-07 11:10:00|33670.8|33655.8|33683.3|33668.3|33690.8|33675.8|33665.8|33650.8|531
1728299700000|2024-10-07 11:15:00|33680.8|33665.8|33673.3|33658.3|33683.3|33668.3|33655.8|33640.8|27
1728300000000|2024-10-07 11:20:00|33670.8|33655.8|33678.3|33663.3|33688.3|33673.3|33668.3|33653.3|38
1728300300000|2024-10-07 11:25:00|33675.8|33660.8|33678.3|33663.3|33693.3|33678.3|33673.3|33658.3|50
1728300600000|2024-10-07 11:30:00|33675.8|33660.8|33673.3|33658.3|33693.3|33678.3|33673.3|33658.3|38
1728300900000|2024-10-07 11:35:00|33678.3|33663.3|33693.3|33678.3|33698.3|33683.3|33673.3|33658.3|34
1728301200000|2024-10-07 11:40:00|33696.3|33681.3|33701.3|33686.3|33711.3|33696.3|33693.8|33678.8|53
1728301500000|2024-10-07 11:45:00|33698.8|33683.8|33681.3|33666.3|33701.3|33686.3|33673.8|33658.8|52
1728301800000|2024-10-07 11:50:00|33683.8|33668.8|33696.3|33681.3|33703.8|33688.8|33676.3|33661.3|18
1728302100000|2024-10-07 11:55:00|33698.8|33683.8|33706.3|33691.3|33708.8|33693.8|33691.3|33676.3|32
1728302400000|2024-10-07 12:00:00|33703.8|33688.8|33703.8|33688.8|33711.3|33696.3|33701.3|33686.3|1081
1728302700000|2024-10-07 12:05:00|33706.3|33691.3|33728.8|33713.8|33738.8|33723.8|33701.3|33686.3|75
1728303000000|2024-10-07 12:10:00|33726.3|33711.3|33726.3|33711.3|33736.3|33721.3|33711.3|33696.3|32
1728303300000|2024-10-07 12:15:00|33728.8|33713.8|33723.8|33708.8|33728.8|33713.8|33711.3|33696.3|54
1728303600000|2024-10-07 12:20:00|33726.3|33711.3|33741.3|33726.3|33746.3|33731.3|33718.8|33703.8|43
1728303900000|2024-10-07 12:25:00|33743.8|33728.8|33741.3|33726.3|33753.8|33738.8|33738.8|33723.8|41
1728304200000|2024-10-07 12:30:00|33743.8|33728.8|33756.3|33741.3|33756.3|33741.3|33736.3|33721.3|44
1728304500000|2024-10-07 12:35:00|33758.8|33743.8|33761.3|33746.3|33761.3|33746.3|33746.3|33731.3|52
1728304800000|2024-10-07 12:40:00|33763.8|33748.8|33778.8|33763.8|33778.8|33763.8|33756.3|33741.3|62
1728305100000|2024-10-07 12:45:00|33781.3|33766.3|33781.3|33766.3|33788.8|33773.8|33766.3|33751.3|81
1728305400000|2024-10-07 12:50:00|33778.8|33763.8|33763.8|33748.8|33791.3|33776.3|33761.3|33746.3|121
1728305700000|2024-10-07 12:55:00|33766.3|33751.3|33763.8|33748.8|33766.3|33751.3|33746.3|33731.3|54
1728306000000|2024-10-07 13:00:00|33766.3|33751.3|33791.3|33776.3|33791.3|33776.3|33766.3|33751.3|84
1728306300000|2024-10-07 13:05:00|33793.8|33778.8|33826.3|33811.3|33831.3|33816.3|33788.8|33773.8|143
1728306600000|2024-10-07 13:10:00|33831.3|33816.3|33816.3|33801.3|33831.3|33816.3|33798.8|33783.8|91
1728306900000|2024-10-07 13:15:00|33818.8|33803.8|33823.8|33808.8|33841.3|33826.3|33816.3|33801.3|79
1728307200000|2024-10-07 13:20:00|33826.3|33811.3|33831.3|33816.3|33836.3|33821.3|33823.8|33808.8|42
1728307500000|2024-10-07 13:25:00|33833.8|33818.8|33813.8|33798.8|33836.3|33821.3|33811.3|33796.3|39
1728307800000|2024-10-07 13:30:00|33816.3|33801.3|33798.8|33783.8|33833.8|33818.8|33788.8|33773.8|126
1728308100000|2024-10-07 13:35:00|33796.3|33781.3|33836.3|33821.3|33841.3|33826.3|33796.3|33781.3|94
1728308400000|2024-10-07 13:40:00|33833.8|33818.8|33831.3|33816.3|33856.3|33841.3|33826.3|33811.3|98
1728308700000|2024-10-07 13:45:00|33833.8|33818.8|33831.3|33816.3|33846.3|33831.3|33811.3|33796.3|107
1728309000000|2024-10-07 13:50:00|33833.8|33818.8|33821.3|33806.3|33846.3|33831.3|33816.3|33801.3|355
1728309300000|2024-10-07 13:55:00|33818.8|33803.8|33778.8|33763.8|33833.8|33818.8|33768.8|33753.8|103
1728309600000|2024-10-07 14:00:00|33781.3|33766.3|33828.8|33813.8|33831.3|33816.3|33781.3|33766.3|127
1728309900000|2024-10-07 14:05:00|33826.3|33811.3|33806.3|33791.3|33841.3|33826.3|33788.8|33773.8|89
1728310200000|2024-10-07 14:10:00|33802.2|33787.2|33812.2|33797.2|33817.2|33802.2|33772.2|33757.2|96
1728310500000|2024-10-07 14:15:00|33807.2|33792.2|33819.7|33804.7|33829.7|33814.7|33797.2|33782.2|73
1728310800000|2024-10-07 14:20:00|33822.2|33807.2|33802.2|33787.2|33824.7|33809.7|33792.2|33777.2|69
1728311100000|2024-10-07 14:25:00|33799.7|33784.7|33794.7|33779.7|33804.7|33789.7|33777.2|33762.2|88
1728311400000|2024-10-07 14:30:00|33797.2|33782.2|33797.2|33782.2|33804.7|33789.7|33777.2|33762.2|46
1728311700000|2024-10-07 14:35:00|33799.7|33784.7|33807.2|33792.2|33822.2|33807.2|33794.7|33779.7|95
1728312000000|2024-10-07 14:40:00|33809.7|33794.7|33794.7|33779.7|33812.2|33797.2|33792.2|33777.2|61
1728312300000|2024-10-07 14:45:00|33792.2|33777.2|33802.2|33787.2|33807.2|33792.2|33787.2|33772.2|45
1728312600000|2024-10-07 14:50:00|33799.7|33784.7|33817.2|33802.2|33827.2|33812.2|33797.2|33782.2|281
1728312900000|2024-10-07 14:55:00|33814.7|33799.7|33812.2|33797.2|33827.2|33812.2|33807.2|33792.2|100
1728313200000|2024-10-07 15:00:00|33807.2|33792.2|33807.2|33792.2|33817.2|33802.2|33797.2|33782.2|115
1728313500000|2024-10-07 15:05:00|33809.7|33794.7|33812.2|33797.2|33812.2|33797.2|33782.2|33767.2|122
1728313800000|2024-10-07 15:10:00|33809.7|33794.7|33812.2|33797.2|33817.2|33802.2|33804.7|33789.7|114
1728314100000|2024-10-07 15:15:00|33817.2|33802.2|33817.2|33802.2|33822.2|33807.2|33804.7|33789.7|145
1728314400000|2024-10-07 15:20:00|33812.2|33797.2|33807.2|33792.2|33817.2|33802.2|33802.2|33787.2|130
1728314700000|2024-10-07 15:25:00|33804.7|33789.7|33797.2|33782.2|33812.2|33797.2|33789.7|33774.7|253
1728315000000|2024-10-07 15:30:00|33794.7|33779.7|33819.7|33804.7|33822.2|33807.2|33794.7|33779.7|265
1728315300000|2024-10-07 15:35:00|33822.2|33807.2|33812.2|33797.2|33827.2|33812.2|33812.2|33797.2|85
1728315600000|2024-10-07 15:40:00|33814.7|33799.7|33797.2|33782.2|33827.2|33812.2|33797.2|33782.2|51
1728315900000|2024-10-07 15:45:00|33799.7|33784.7|33802.2|33787.2|33807.2|33792.2|33792.2|33777.2|45
1728316200000|2024-10-07 15:50:00|33804.7|33784.7|33809.7|33784.7|33814.7|33794.7|33794.7|33774.7|24
1728316500000|2024-10-07 15:55:00|33804.7|33789.7|33809.7|33789.7|33814.7|33789.7|33794.7|33774.7|18
1728316800000|2024-10-07 16:00:00|33804.7|33784.7|33804.7|33784.7|33809.7|33789.7|33799.7|33774.7|17
1728317100000|2024-10-07 16:05:00|33809.7|33789.7|33799.7|33774.7|33814.7|33794.7|33794.7|33774.7|23
1728317400000|2024-10-07 16:10:00|33794.7|33769.7|33794.7|33769.7|33794.7|33774.7|33774.7|33754.7|33
1728317700000|2024-10-07 16:15:00|33789.7|33774.7|33799.7|33779.7|33804.7|33784.7|33789.7|33769.7|8
1728318000000|2024-10-07 16:20:00|33794.7|33774.7|33799.7|33779.7|33799.7|33779.7|33794.7|33769.7|11
1728318300000|2024-10-07 16:25:00|33804.7|33784.7|33799.7|33774.7|33804.7|33784.7|33799.7|33774.7|16
1728318600000|2024-10-07 16:30:00|33794.7|33779.7|33804.7|33779.7|33804.7|33784.7|33789.7|33764.7|8
1728318900000|2024-10-07 16:35:00|33809.7|33784.7|33809.7|33789.7|33814.7|33794.7|33804.7|33779.7|16
1728319200000|2024-10-07 16:40:00|33804.7|33784.7|33804.7|33784.7|33814.7|33789.7|33804.7|33784.7|14
1728319500000|2024-10-07 16:45:00|33799.7|33779.7|33814.7|33794.7|33814.7|33794.7|33799.7|33779.7|18
1728319800000|2024-10-07 16:50:00|33809.7|33789.7|33814.7|33789.7|33814.7|33789.7|33804.7|33784.7|9
1728320100000|2024-10-07 16:55:00|33809.7|33784.7|33814.7|33794.7|33814.7|33794.7|33804.7|33779.7|8
1728320400000|2024-10-07 17:00:00|33809.7|33789.7|33814.7|33789.7|33819.7|33794.7|33809.7|33789.7|6
1728320700000|2024-10-07 17:05:00|33809.7|33794.7|33814.7|33794.7|33814.7|33794.7|33809.7|33789.7|6
1728321000000|2024-10-07 17:10:00|33819.7|33799.7|33829.7|33809.7|33834.7|33814.7|33819.7|33799.7|27
1728321300000|2024-10-07 17:15:00|33834.7|33814.7|33834.7|33809.7|33834.7|33814.7|33829.7|33804.7|7
1728321600000|2024-10-07 17:20:00|33829.7|33814.7|33829.7|33809.7|33829.7|33814.7|33819.7|33794.7|9
1728321900000|2024-10-07 17:25:00|33834.7|33804.7|33819.7|33794.7|33834.7|33804.7|33814.7|33794.7|5
1728322200000|2024-10-07 17:30:00|33814.7|33789.7|33824.7|33799.7|33824.7|33804.7|33809.7|33789.7|10
1728322500000|2024-10-07 17:35:00|33819.7|33804.7|33814.7|33794.7|33824.7|33804.7|33814.7|33794.7|12
1728322800000|2024-10-07 17:40:00|33809.7|33789.7|33814.7|33789.7|33819.7|33799.7|33809.7|33784.7|29
1728323100000|2024-10-07 17:45:00|33809.7|33794.7|33804.7|33779.7|33814.7|33794.7|33804.7|33779.7|9
1728323400000|2024-10-07 17:50:00|33799.7|33774.7|33804.7|33779.7|33804.7|33784.7|33794.7|33769.7|14
1728323700000|2024-10-07 17:55:00|33799.7|33774.7|33804.7|33779.7|33804.7|33784.7|33794.7|33774.7|2
1728324000000|2024-10-07 18:00:00|33799.7|33774.7|33779.7|33754.7|33804.7|33774.7|33779.7|33754.7|12
1728324300000|2024-10-07 18:05:00|33784.7|33759.7|33784.7|33764.7|33789.7|33769.7|33779.7|33754.7|8
1728324600000|2024-10-07 18:10:00|33789.7|33769.7|33789.7|33769.7|33799.7|33774.7|33789.7|33764.7|9
1728324900000|2024-10-07 18:15:00|33784.7|33764.7|33779.7|33754.7|33784.7|33769.7|33774.7|33754.7|16
1728325200000|2024-10-07 18:20:00|33774.7|33759.7|33774.7|33754.7|33779.7|33759.7|33774.7|33754.7|13
1728325500000|2024-10-07 18:25:00|33779.7|33759.7|33762.2|33747.2|33779.7|33759.7|33762.2|33744.7|36
1728325800000|2024-10-07 18:30:00|33759.7|33744.7|33729.7|33714.7|33759.7|33744.7|33702.2|33687.2|84
1728326100000|2024-10-07 18:35:00|33727.2|33712.2|33732.2|33717.2|33734.7|33719.7|33714.7|33699.7|18
1728326400000|2024-10-07 18:40:00|33734.7|33719.7|33719.7|33704.7|33742.2|33727.2|33719.7|33704.7|15
1728326700000|2024-10-07 18:45:00|33717.2|33702.2|33667.2|33652.2|33722.2|33707.2|33659.7|33644.7|39
1728327000000|2024-10-07 18:50:00|33664.7|33649.7|33679.7|33664.7|33684.7|33669.7|33662.2|33647.2|35
1728327300000|2024-10-07 18:55:00|33682.2|33667.2|33662.2|33647.2|33687.2|33672.2|33657.2|33642.2|32
1728327600000|2024-10-07 19:00:00|33659.7|33644.7|33669.7|33654.7|33669.7|33654.7|33652.2|33637.2|22
1728327900000|2024-10-07 19:05:00|33667.2|33652.2|33694.7|33679.7|33697.2|33682.2|33667.2|33652.2|16
1728328200000|2024-10-07 19:10:00|33692.2|33677.2|33689.7|33674.7|33699.7|33684.7|33684.7|33669.7|12
1728328500000|2024-10-07 19:15:00|33692.2|33677.2|33699.7|33684.7|33699.7|33684.7|33687.2|33672.2|3
1728328800000|2024-10-07 19:20:00|33697.2|33682.2|33709.7|33694.7|33714.7|33699.7|33694.7|33679.7|18
1728329100000|2024-10-07 19:25:00|33712.2|33697.2|33709.7|33694.7|33714.7|33699.7|33702.2|33687.2|15
1728329400000|2024-10-07 19:30:00|33712.2|33697.2|33697.2|33682.2|33714.7|33699.7|33692.2|33677.2|19
1728329700000|2024-10-07 19:35:00|33699.7|33684.7|33709.7|33694.7|33709.7|33694.7|33679.7|33664.7|44
1728330000000|2024-10-07 19:40:00|33707.2|33692.2|33712.2|33697.2|33712.2|33697.2|33707.2|33692.2|25
1728330300000|2024-10-07 19:45:00|33714.7|33699.7|33724.7|33709.7|33729.7|33714.7|33712.2|33697.2|10
1728330600000|2024-10-07 19:50:00|33727.2|33712.2|33757.2|33742.2|33757.2|33742.2|33727.2|33712.2|18
1728330900000|2024-10-07 19:55:00|33759.7|33744.7|33742.2|33727.2|33762.2|33747.2|33729.7|33714.7|18
1728331200000|2024-10-07 20:00:00|33760.8|33720.8|33784|33744|33798.9|33758.9|33760.8|33720.8|0
1728331500000|2024-10-07 20:05:00|33783.9|33743.9|33786|33746|33791.4|33751.4|33779.9|33739.9|0
1728331800000|2024-10-07 20:10:00|33784|33744|33787.4|33747.4|33790.1|33750.1|33782.6|33742.6|0
1728332100000|2024-10-07 20:15:00|33787.3|33747.3|33790.1|33750.1|33791.4|33751.4|33786|33746|0
1728332400000|2024-10-07 20:20:00|33790|33750|33790.1|33750.1|33791.4|33751.4|33788.7|33748.7|0
1728332700000|2024-10-07 20:25:00|33791.4|33751.4|33790.1|33750.1|33791.4|33751.4|33790.1|33750.1|0
1728333000000|2024-10-07 20:30:00|33791.4|33751.4|33795.1|33755.1|33795.1|33755.1|33790.1|33750.1|0
1728333300000|2024-10-07 20:35:00|33795.2|33755.2|33806.6|33766.6|33809.3|33769.3|33795.2|33755.2|0
1728333600000|2024-10-07 20:40:00|33806.7|33766.7|33806.6|33766.6|33815.4|33775.4|33806.6|33766.6|0
1728333900000|2024-10-07 20:45:00|33806.7|33766.7|33805.3|33765.3|33814|33774|33801.9|33761.9|0
1728334200000|2024-10-07 20:50:00|33806.6|33766.6|33806.6|33766.6|33808|33768|33805.3|33765.3|0
1728334500000|2024-10-07 20:55:00|33805.3|33765.3|33795.1|33755.1|33805.3|33765.3|33795.1|33755.1|0
1728334800000|2024-10-07 21:00:00|33795|33755|33785|33745|33795|33755|33783.7|33743.7|0
1728335100000|2024-10-07 21:05:00|33784.3|33744.3|33788.4|33748.4|33789.7|33749.7|33784.3|33744.3|0
1728335400000|2024-10-07 21:10:00|33790.4|33750.4|33790.4|33750.4|33790.4|33750.4|33788.4|33748.4|0
1728336000000|2024-10-07 21:20:00|33791.1|33751.1|33792.4|33752.4|33792.4|33752.4|33791.1|33751.1|0
1728336300000|2024-10-07 21:25:00|33792.5|33752.5|33793.1|33753.1|33793.1|33753.1|33792.4|33752.4|0
1728336600000|2024-10-07 21:30:00|33792.4|33752.4|33794.3|33754.3|33795.6|33755.6|33792.4|33752.4|0
1728336900000|2024-10-07 21:35:00|33794.2|33754.2|33794.3|33754.3|33794.3|33754.3|33792.9|33752.9|0
1728337200000|2024-10-07 21:40:00|33795.6|33755.6|33795.6|33755.6|33796.3|33756.3|33795.6|33755.6|0
1728337500000|2024-10-07 21:45:00|33795|33755|33791.6|33751.6|33795.6|33755.6|33788.9|33748.9|0
1728337800000|2024-10-07 21:50:00|33790.9|33750.9|33796.3|33756.3|33796.3|33756.3|33790.2|33750.2|0
1728338100000|2024-10-07 21:55:00|33795|33755|33802.4|33762.4|33802.4|33762.4|33795|33755|0
1728338400000|2024-10-07 22:00:00|33802.7|33762.7|33784.4|33744.4|33817.9|33777.9|33783|33743|0
1728338700000|2024-10-07 22:05:00|33785|33745|33784.4|33744.4|33787.1|33747.1|33781|33741|0
1728339000000|2024-10-07 22:10:00|33785|33745|33787.1|33747.1|33789.8|33749.8|33784.4|33744.4|0
1728339300000|2024-10-07 22:15:00|33788.4|33748.4|33785.7|33745.7|33788.4|33748.4|33784.4|33744.4|0
1728339600000|2024-10-07 22:20:00|33785|33745|33775.6|33735.6|33785.7|33745.7|33772.2|33732.2|0
1728339900000|2024-10-07 22:25:00|33776.9|33736.9|33777.1|33737.1|33777.1|33737.1|33765.7|33725.7|0
1728340200000|2024-10-07 22:30:00|33777.2|33737.2|33694.1|33654.1|33781.2|33741.2|33654.2|33614.2|0
1728340500000|2024-10-07 22:35:00|33693.5|33653.5|33739.3|33699.3|33775.8|33735.8|33672.5|33632.5|0
1728340800000|2024-10-07 22:40:00|33739.4|33699.4|33746.7|33706.7|33754.9|33714.9|33739.4|33699.4|0
1728341100000|2024-10-07 22:45:00|33744.7|33704.7|33744.7|33704.7|33746.7|33706.7|33725.8|33685.8|0
1728341400000|2024-10-07 22:50:00|33743.4|33703.4|33729.2|33689.2|33749.4|33709.4|33724.5|33684.5|0
1728341700000|2024-10-07 22:55:00|33729.9|33689.9|33736.6|33696.6|33742.7|33702.7|33706.9|33666.9|0
1728342000000|2024-10-07 23:00:00|33735.9|33695.9|33742.7|33702.7|33753.5|33713.5|33727.2|33687.2|0
1728342300000|2024-10-07 23:05:00|33742|33702|33777.1|33737.1|33787.9|33747.9|33742|33702|0
1728342600000|2024-10-07 23:10:00|33777|33737|33754.9|33714.9|33777|33737|33753.5|33713.5|0
1728342900000|2024-10-07 23:15:00|33756.2|33716.2|33771.1|33731.1|33774.4|33734.4|33756.2|33716.2|0
1728343200000|2024-10-07 23:20:00|33771|33731|33767|33727|33775.8|33735.8|33765.7|33725.7|0
1728343500000|2024-10-07 23:25:00|33766.3|33726.3|33759.6|33719.6|33769.7|33729.7|33759.6|33719.6|0
1728343800000|2024-10-07 23:30:00|33758.9|33718.9|33749.4|33709.4|33759.6|33719.6|33748.1|33708.1|0
1728344100000|2024-10-07 23:35:00|33749.5|33709.5|33750.8|33710.8|33752.2|33712.2|33743.4|33703.4|0
1728344400000|2024-10-07 23:40:00|33749.4|33709.4|33772.2|33732.2|33772.2|33732.2|33746.7|33706.7|0
1728344700000|2024-10-07 23:45:00|33772.1|33732.1|33772.2|33732.2|33772.2|33732.2|33764.1|33724.1|0
1728345000000|2024-10-07 23:50:00|33772.1|33732.1|33782.3|33742.3|33789.7|33749.7|33766.1|33726.1|0
1728345300000|2024-10-07 23:55:00|33781.6|33741.6|33766.1|33726.1|33781.6|33741.6|33766.1|33726.1|0
1728345600000|2024-10-08 00:00:00|33766.3|33726.3|33793.8|33753.8|33795.2|33755.2|33766.3|33726.3|0
1728345900000|2024-10-08 00:05:00|33793.9|33753.9|33799.9|33759.9|33808.7|33768.7|33791.1|33751.1|0
1728346200000|2024-10-08 00:10:00|33800.6|33760.6|33816.1|33776.1|33817.4|33777.4|33795.2|33755.2|0
1728346500000|2024-10-08 00:15:00|33816.8|33776.8|33798.3|33758.3|33824.6|33784.6|33791.8|33751.8|0
1728346800000|2024-10-08 00:20:00|33798.4|33758.4|33804.8|33764.8|33804.8|33764.8|33791.5|33751.5|0
1728347100000|2024-10-08 00:25:00|33804.7|33764.7|33814.7|33774.7|33818|33778|33798.2|33758.2|0
1728347400000|2024-10-08 00:30:00|33818|33778|33831.3|33791.3|33831.5|33791.5|33814.7|33774.7|0
1728347700000|2024-10-08 00:35:00|33831.2|33791.2|33824.5|33784.5|33831.2|33791.2|33817.8|33777.8|0
1728348000000|2024-10-08 00:40:00|33824.6|33784.6|33811.1|33771.1|33824.6|33784.6|33811.1|33771.1|0
1728348300000|2024-10-08 00:45:00|33811.2|33771.2|33818|33778|33818|33778|33811.1|33771.1|0
1728348600000|2024-10-08 00:50:00|33818.1|33778.1|33804.7|33764.7|33824.6|33784.6|33804.6|33764.6|0
1728348900000|2024-10-08 00:55:00|33804.6|33764.6|33804.7|33764.7|33804.7|33764.7|33798|33758|0
1728349200000|2024-10-08 01:00:00|33804.6|33764.6|33798.2|33758.2|33804.8|33764.8|33791.4|33751.4|0
1728349500000|2024-10-08 01:05:00|33794.9|33754.9|33781.3|33741.3|33801.5|33761.5|33777.9|33737.9|0
1728349800000|2024-10-08 01:10:00|33784.6|33744.6|33768|33728|33798|33758|33764.8|33724.8|0
1728350100000|2024-10-08 01:15:00|33771.3|33731.3|33731.3|33691.3|33771.3|33731.3|33717.9|33677.9|0
1728350400000|2024-10-08 01:20:00|33734.6|33694.6|33751.2|33711.2|33757.9|33717.9|33731.2|33691.2|0
1728350700000|2024-10-08 01:25:00|33751.3|33711.3|33770.9|33730.9|33771.1|33731.1|33751|33711|0
1728351000000|2024-10-08 01:30:00|33771|33731|33692.1|33652.1|33771|33731|33691.5|33651.5|0
1728351300000|2024-10-08 01:35:00|33692|33652|33698.9|33658.9|33725.4|33685.4|33685.4|33645.4|0
1728351600000|2024-10-08 01:40:00|33698.8|33658.8|33679.3|33639.3|33705.7|33665.7|33672.5|33632.5|0
1728351900000|2024-10-08 01:45:00|33679.2|33639.2|33699.8|33659.8|33699.9|33659.9|33666.1|33626.1|0
1728352200000|2024-10-08 01:50:00|33699.9|33659.9|33693|33653|33706.5|33666.5|33686.4|33646.4|0
1728352500000|2024-10-08 01:55:00|33693.1|33653.1|33679.8|33639.8|33693.1|33653.1|33679.5|33639.5|0
1728352800000|2024-10-08 02:00:00|33679.7|33639.7|33676.3|33636.3|33693.1|33653.1|33666.5|33626.5|0
1728353100000|2024-10-08 02:05:00|33673|33633|33653.5|33613.5|33679.7|33639.7|33653|33613|0
1728353400000|2024-10-08 02:10:00|33653.4|33613.4|33581.8|33541.8|33660.1|33620.1|33578.5|33538.5|0
1728353700000|2024-10-08 02:15:00|33575.3|33535.3|33601.9|33561.9|33608.4|33568.4|33562|33522|0
1728354000000|2024-10-08 02:20:00|33601.8|33561.8|33582.2|33542.2|33608.5|33568.5|33582.1|33542.1|0
1728354300000|2024-10-08 02:25:00|33582.3|33542.3|33542.8|33502.8|33588.9|33548.9|33536.2|33496.2|0
1728354600000|2024-10-08 02:30:00|33542.9|33502.9|33516.4|33476.4|33556|33516|33516.3|33476.3|0
1728354900000|2024-10-08 02:35:00|33516.3|33476.3|33523.2|33483.2|33559.6|33519.6|33496.4|33456.4|0
1728355200000|2024-10-08 02:40:00|33519.9|33479.9|33569.5|33529.5|33576.2|33536.2|33516.6|33476.6|0
1728355500000|2024-10-08 02:45:00|33563|33523|33530.2|33490.2|33576.3|33536.3|33530.1|33490.1|0
1728355800000|2024-10-08 02:50:00|33530.1|33490.1|33543.6|33503.6|33563.2|33523.2|33523.3|33483.3|0
1728356100000|2024-10-08 02:55:00|33543.7|33503.7|33550.1|33510.1|33563.4|33523.4|33530.6|33490.6|0
1728356400000|2024-10-08 03:00:00|33550|33510|33589.3|33549.3|33589.4|33549.4|33550|33510|0
1728356700000|2024-10-08 03:05:00|33589.2|33549.2|33589.4|33549.4|33615.7|33575.7|33582.8|33542.8|0
1728357000000|2024-10-08 03:10:00|33582.9|33542.9|33582.8|33542.8|33602.7|33562.7|33576.1|33536.1|0
1728357300000|2024-10-08 03:15:00|33582.7|33542.7|33582.5|33542.5|33589.4|33549.4|33575.9|33535.9|0
1728357600000|2024-10-08 03:20:00|33582.6|33542.6|33576.1|33536.1|33589.2|33549.2|33562.9|33522.9|0
1728357900000|2024-10-08 03:25:00|33576|33536|33575.9|33535.9|33582.6|33542.6|33562.7|33522.7|0
1728358200000|2024-10-08 03:30:00|33576|33536|33575.8|33535.8|33582.5|33542.5|33562.6|33522.6|0
1728358500000|2024-10-08 03:35:00|33575.7|33535.7|33582.5|33542.5|33582.5|33542.5|33569.2|33529.2|0
1728358800000|2024-10-08 03:40:00|33579.2|33539.2|33582.6|33542.6|33582.6|33542.6|33575.7|33535.7|0
1728359100000|2024-10-08 03:45:00|33582.5|33542.5|33562.7|33522.7|33595.9|33555.9|33562.6|33522.6|0
1728359400000|2024-10-08 03:50:00|33562.6|33522.6|33556|33516|33569.2|33529.2|33549.3|33509.3|0
1728359700000|2024-10-08 03:55:00|33555.9|33515.9|33562.5|33522.5|33562.5|33522.5|33542.4|33502.4|0
1728360000000|2024-10-08 04:00:00|33562.4|33522.4|33569.2|33529.2|33575.8|33535.8|33562.4|33522.4|0
1728360300000|2024-10-08 04:05:00|33569.3|33529.3|33575.7|33535.7|33582.5|33542.5|33569.3|33529.3|0
1728360600000|2024-10-08 04:10:00|33575.8|33535.8|33569.2|33529.2|33575.8|33535.8|33562.6|33522.6|0
1728360900000|2024-10-08 04:15:00|33569.3|33529.3|33584.1|33544.1|33584.1|33544.1|33569.3|33529.3|0
1728361200000|2024-10-08 04:20:00|33584|33544|33584|33544|33590.6|33550.6|33577.4|33537.4|0
1728361500000|2024-10-08 04:25:00|33584.1|33544.1|33584|33544|33597.3|33557.3|33584|33544|0
1728361800000|2024-10-08 04:30:00|33584.1|33544.1|33590.7|33550.7|33590.7|33550.7|33584|33544|0
1728362100000|2024-10-08 04:35:00|33590.6|33550.6|33570.9|33530.9|33597.2|33557.2|33570.9|33530.9|0
1728362400000|2024-10-08 04:40:00|33571|33531|33584.1|33544.1|33584.1|33544.1|33570.9|33530.9|0
1728362700000|2024-10-08 04:45:00|33577.6|33537.6|33591|33551|33594.4|33554.4|33571|33531|0
1728363000000|2024-10-08 04:50:00|33590.9|33550.9|33591.1|33551.1|33591.1|33551.1|33584.4|33544.4|0
1728363300000|2024-10-08 04:55:00|33597.7|33557.7|33590.9|33550.9|33597.7|33557.7|33587.7|33547.7|0
1728363600000|2024-10-08 05:00:00|33587.6|33547.6|33591.1|33551.1|33624.3|33584.3|33584.3|33544.3|0
1728363900000|2024-10-08 05:05:00|33591|33551|33557.5|33517.5|33604.1|33564.1|33557.5|33517.5|0
1728364200000|2024-10-08 05:10:00|33564.1|33524.1|33557.7|33517.7|33570.7|33530.7|33544.3|33504.3|0
1728364500000|2024-10-08 05:15:00|33564.2|33524.2|33564.4|33524.4|33584.4|33544.4|33557.9|33517.9|0
1728364800000|2024-10-08 05:20:00|33557.9|33517.9|33544.6|33504.6|33564.5|33524.5|33544.5|33504.5|0
1728365100000|2024-10-08 05:25:00|33544.7|33504.7|33533.3|33493.3|33564.5|33524.5|33531.7|33491.7|0
1728365400000|2024-10-08 05:30:00|33539.9|33499.9|33527|33487|33540|33500|33526.7|33486.7|0
1728365700000|2024-10-08 05:35:00|33527.1|33487.1|33533.9|33493.9|33560.2|33520.2|33520.5|33480.5|0
1728366000000|2024-10-08 05:40:00|33547|33507|33586.1|33546.1|33586.1|33546.1|33540.3|33500.3|0
1728366300000|2024-10-08 05:45:00|33579.5|33539.5|33540.3|33500.3|33586.1|33546.1|33533.8|33493.8|0
1728366600000|2024-10-08 05:50:00|33540.4|33500.4|33533.5|33493.5|33546.6|33506.6|33533.4|33493.4|0
1728366900000|2024-10-08 05:55:00|33540|33500|33553.6|33513.6|33560.1|33520.1|33533.5|33493.5|0
1728367200000|2024-10-08 06:00:00|33582.9|33567.9|33615.4|33600.4|33632.9|33617.9|33582.9|33567.9|65
1728367500000|2024-10-08 06:05:00|33617.9|33602.9|33592.9|33577.9|33625.4|33610.4|33585.4|33570.4|14
1728367800000|2024-10-08 06:10:00|33595.4|33580.4|33582.9|33567.9|33615.4|33600.4|33575.4|33560.4|51
1728368100000|2024-10-08 06:15:00|33580.4|33565.4|33587.9|33572.9|33617.9|33602.9|33580.4|33565.4|22
1728368400000|2024-10-08 06:20:00|33590.4|33575.4|33552.9|33537.9|33590.4|33575.4|33547.9|33532.9|23
1728368700000|2024-10-08 06:25:00|33550.4|33535.4|33557.9|33542.9|33557.9|33542.9|33540.4|33525.4|16
1728369000000|2024-10-08 06:30:00|33560.4|33545.4|33597.9|33582.9|33600.4|33585.4|33547.9|33532.9|53
1728369300000|2024-10-08 06:35:00|33595.4|33580.4|33605.4|33590.4|33605.4|33590.4|33577.9|33562.9|16
1728369600000|2024-10-08 06:40:00|33602.9|33587.9|33625.4|33610.4|33625.4|33610.4|33600.4|33585.4|21
1728369900000|2024-10-08 06:45:00|33620.4|33605.4|33607.9|33592.9|33630.4|33615.4|33605.4|33590.4|31
1728370200000|2024-10-08 06:50:00|33610.4|33595.4|33637.9|33622.9|33647.9|33632.9|33610.4|33595.4|51
1728370500000|2024-10-08 06:55:00|33640.4|33625.4|33625.4|33610.4|33640.4|33625.4|33617.9|33602.9|80
1728370800000|2024-10-08 07:00:00|33622.9|33607.9|33700.4|33685.4|33700.4|33685.4|33610.4|33595.4|586
1728371100000|2024-10-08 07:05:00|33697.9|33682.9|33730.4|33715.4|33740.4|33725.4|33660.4|33645.4|383
1728371400000|2024-10-08 07:10:00|33732.9|33717.9|33692.9|33677.9|33752.9|33737.9|33677.9|33662.9|239
1728371700000|2024-10-08 07:15:00|33695.4|33680.4|33610.4|33595.4|33702.9|33687.9|33610.4|33595.4|236
1728372000000|2024-10-08 07:20:00|33612.9|33597.9|33570.4|33555.4|33637.9|33622.9|33570.4|33555.4|314
1728372300000|2024-10-08 07:25:00|33567.9|33552.9|33600.4|33585.4|33620.4|33605.4|33545.4|33530.4|272
1728372600000|2024-10-08 07:30:00|33602.9|33587.9|33575.4|33560.4|33645.4|33630.4|33570.4|33555.4|306
1728372900000|2024-10-08 07:35:00|33577.9|33562.9|33565.4|33550.4|33610.4|33595.4|33557.9|33542.9|265
1728373200000|2024-10-08 07:40:00|33570.5|33555.5|33560.5|33545.5|33610.5|33595.5|33553|33538|779
1728373500000|2024-10-08 07:45:00|33558|33543|33543|33528|33560.5|33545.5|33510.5|33495.5|354
1728373800000|2024-10-08 07:50:00|33545.5|33530.5|33530.5|33515.5|33565.5|33550.5|33530.5|33515.5|212
1728374100000|2024-10-08 07:55:00|33528|33513|33583|33568|33583|33568|33515.5|33500.5|144
1728374400000|2024-10-08 08:00:00|33585.5|33570.5|33645.5|33630.5|33653|33638|33585.5|33570.5|213
1728374700000|2024-10-08 08:05:00|33640.5|33625.5|33635.5|33620.5|33640.5|33625.5|33595.5|33580.5|151
1728375000000|2024-10-08 08:10:00|33633|33618|33638|33623|33660.5|33645.5|33610.5|33595.5|133
1728375300000|2024-10-08 08:15:00|33640.5|33625.5|33690.5|33675.5|33690.5|33675.5|33633|33618|137
1728375600000|2024-10-08 08:20:00|33693|33678|33653|33638|33695.5|33680.5|33638|33623|132
1728375900000|2024-10-08 08:25:00|33655.5|33640.5|33605.5|33590.5|33675.5|33660.5|33600.5|33585.5|88
1728376200000|2024-10-08 08:30:00|33603|33588|33625.5|33610.5|33630.5|33615.5|33580.5|33565.5|182
1728376500000|2024-10-08 08:35:00|33623|33608|33640.5|33625.5|33658|33643|33615.5|33600.5|93
1728376800000|2024-10-08 08:40:00|33638|33623|33655.5|33640.5|33655.5|33640.5|33615.5|33600.5|128
1728377100000|2024-10-08 08:45:00|33653|33638|33660.5|33645.5|33685.5|33670.5|33650.5|33635.5|88
1728377400000|2024-10-08 08:50:00|33658|33643|33653|33638|33663|33648|33645.5|33630.5|98
1728377700000|2024-10-08 08:55:00|33650.5|33635.5|33635.5|33620.5|33663|33648|33620.5|33605.5|68
1728378000000|2024-10-08 09:00:00|33638|33623|33685.5|33670.5|33690.5|33675.5|33638|33623|49
1728378300000|2024-10-08 09:05:00|33683|33668|33660.5|33645.5|33695.5|33680.5|33660.5|33645.5|73
1728378600000|2024-10-08 09:10:00|33663|33648|33665.5|33650.5|33680.5|33665.5|33655.5|33640.5|95
1728378900000|2024-10-08 09:15:00|33663|33648|33700.5|33685.5|33718|33703|33663|33648|94
1728379200000|2024-10-08 09:20:00|33698|33683|33720.5|33705.5|33728|33713|33698|33683|75
1728379500000|2024-10-08 09:25:00|33718|33703|33735.5|33720.5|33735.5|33720.5|33710.5|33695.5|31
1728379800000|2024-10-08 09:30:00|33733|33718|33725.5|33710.5|33750.5|33735.5|33720.5|33705.5|81
1728380100000|2024-10-08 09:35:00|33723|33708|33715.5|33700.5|33730.5|33715.5|33715.5|33700.5|40
1728380400000|2024-10-08 09:40:00|33718|33703|33715.5|33700.5|33720.5|33705.5|33700.5|33685.5|56
1728380700000|2024-10-08 09:45:00|33718|33703|33713|33698|33730.5|33715.5|33698|33683|68
1728381000000|2024-10-08 09:50:00|33715.5|33700.5|33750.5|33735.5|33755.5|33740.5|33715.5|33700.5|45
1728381300000|2024-10-08 09:55:00|33753|33738|33730.5|33715.5|33755.5|33740.5|33725.5|33710.5|36
1728381600000|2024-10-08 10:00:00|33728|33713|33748|33733|33750.5|33735.5|33725.5|33710.5|48
1728381900000|2024-10-08 10:05:00|33745.5|33730.5|33760.5|33745.5|33768|33753|33745.5|33730.5|38
1728382200000|2024-10-08 10:10:00|33763|33748|33755.5|33740.5|33765.5|33750.5|33750.5|33735.5|53
1728382500000|2024-10-08 10:15:00|33758|33743|33768|33753|33770.5|33755.5|33753|33738|35
1728382800000|2024-10-08 10:20:00|33770.5|33755.5|33743|33728|33770.5|33755.5|33740.5|33725.5|39
1728383100000|2024-10-08 10:25:00|33740.5|33725.5|33760.5|33745.5|33765.5|33750.5|33740.5|33725.5|21
1728383400000|2024-10-08 10:30:00|33765.5|33750.5|33745.5|33730.5|33765.5|33750.5|33740.5|33725.5|53
1728383700000|2024-10-08 10:35:00|33743|33728|33730.5|33715.5|33750.5|33735.5|33728|33713|28
1728384000000|2024-10-08 10:40:00|33728|33713|33718|33703|33730.5|33715.5|33708|33693|40
1728384300000|2024-10-08 10:45:00|33720.5|33705.5|33755.5|33740.5|33758|33743|33720.5|33705.5|52
1728384600000|2024-10-08 10:50:00|33758|33743|33758|33743|33760.5|33745.5|33743|33728|34
1728384900000|2024-10-08 10:55:00|33755.5|33740.5|33765.5|33750.5|33768|33753|33745.5|33730.5|43
1728385200000|2024-10-08 11:00:00|33763|33748|33760.5|33745.5|33770.5|33755.5|33748|33733|72
1728385500000|2024-10-08 11:05:00|33763|33748|33760.5|33745.5|33763|33748|33748|33733|26
1728385800000|2024-10-08 11:10:00|33758|33743|33755.5|33740.5|33760.5|33745.5|33740.5|33725.5|35
1728386100000|2024-10-08 11:15:00|33753|33738|33780.5|33765.5|33780.5|33765.5|33753|33738|45
1728386400000|2024-10-08 11:20:00|33783|33768|33753|33738|33785.5|33770.5|33745.5|33730.5|85
1728386700000|2024-10-08 11:25:00|33750.5|33735.5|33770.5|33755.5|33775.5|33760.5|33750.5|33735.5|31
1728387000000|2024-10-08 11:30:00|33773|33758|33785.5|33770.5|33785.5|33770.5|33765.5|33750.5|41
1728387300000|2024-10-08 11:35:00|33783|33768|33760.5|33745.5|33793|33778|33760.5|33745.5|63
1728387600000|2024-10-08 11:40:00|33757.8|33742.8|33752.8|33737.8|33767.8|33752.8|33752.8|33737.8|26
1728387900000|2024-10-08 11:45:00|33755.3|33740.3|33765.3|33750.3|33765.3|33750.3|33742.8|33727.8|32
1728388200000|2024-10-08 11:50:00|33762.8|33747.8|33785.3|33770.3|33787.8|33772.8|33762.8|33747.8|23
1728388500000|2024-10-08 11:55:00|33782.8|33767.8|33800.3|33785.3|33800.3|33785.3|33772.8|33757.8|56
1728388800000|2024-10-08 12:00:00|33802.8|33787.8|33817.8|33802.8|33827.8|33812.8|33802.8|33787.8|133
1728389100000|2024-10-08 12:05:00|33812.8|33797.8|33802.8|33787.8|33815.3|33800.3|33797.8|33782.8|74
1728389400000|2024-10-08 12:10:00|33805.3|33790.3|33797.8|33782.8|33805.3|33790.3|33787.8|33772.8|75
1728389700000|2024-10-08 12:15:00|33800.3|33785.3|33777.8|33762.8|33802.8|33787.8|33767.8|33752.8|67
1728390000000|2024-10-08 12:20:00|33780.3|33765.3|33802.8|33787.8|33802.8|33787.8|33765.3|33750.3|67
1728390300000|2024-10-08 12:25:00|33800.3|33785.3|33785.3|33770.3|33802.8|33787.8|33782.8|33767.8|63
1728390600000|2024-10-08 12:30:00|33782.8|33767.8|33792.8|33777.8|33797.8|33782.8|33772.8|33757.8|73
1728390900000|2024-10-08 12:35:00|33795.3|33780.3|33792.8|33777.8|33802.8|33787.8|33787.8|33772.8|49
1728391200000|2024-10-08 12:40:00|33795.3|33780.3|33787.8|33772.8|33797.8|33782.8|33782.8|33767.8|51
1728391500000|2024-10-08 12:45:00|33785.3|33770.3|33812.8|33797.8|33817.8|33802.8|33782.8|33767.8|59
1728391800000|2024-10-08 12:50:00|33810.3|33795.3|33847.8|33832.8|33847.8|33832.8|33807.8|33792.8|66
1728392100000|2024-10-08 12:55:00|33845.3|33830.3|33875.3|33860.3|33877.8|33862.8|33832.8|33817.8|206
1728392400000|2024-10-08 13:00:00|33877.8|33862.8|33867.8|33852.8|33897.8|33882.8|33867.8|33852.8|133
1728392700000|2024-10-08 13:05:00|33870.3|33855.3|33825.3|33810.3|33872.8|33857.8|33822.8|33807.8|101
1728393000000|2024-10-08 13:10:00|33822.8|33807.8|33847.8|33832.8|33852.8|33837.8|33822.8|33807.8|82
1728393300000|2024-10-08 13:15:00|33845.3|33830.3|33842.8|33827.8|33847.8|33832.8|33832.8|33817.8|34
1728393600000|2024-10-08 13:20:00|33840.3|33825.3|33832.8|33817.8|33847.8|33832.8|33832.8|33817.8|30
1728393900000|2024-10-08 13:25:00|33835.3|33820.3|33845.3|33830.3|33852.8|33837.8|33825.3|33810.3|70
1728394200000|2024-10-08 13:30:00|33842.8|33827.8|33797.8|33782.8|33845.3|33830.3|33792.8|33777.8|108
1728394500000|2024-10-08 13:35:00|33795.3|33780.3|33782.8|33767.8|33800.3|33785.3|33770.3|33755.3|77
1728394800000|2024-10-08 13:40:00|33780.3|33765.3|33750.3|33735.3|33780.3|33765.3|33742.8|33727.8|93
1728395100000|2024-10-08 13:45:00|33747.8|33732.8|33767.8|33752.8|33767.8|33752.8|33732.8|33717.8|105
1728395400000|2024-10-08 13:50:00|33765.3|33750.3|33775.3|33760.3|33777.8|33762.8|33742.8|33727.8|69
1728395700000|2024-10-08 13:55:00|33772.8|33757.8|33770.3|33755.3|33777.8|33762.8|33757.8|33742.8|67
1728396000000|2024-10-08 14:00:00|33772.8|33757.8|33772.8|33757.8|33782.8|33767.8|33757.8|33742.8|96
1728396300000|2024-10-08 14:05:00|33770.3|33755.3|33752.8|33737.8|33777.8|33762.8|33750.3|33735.3|90
1728396600000|2024-10-08 14:10:00|33749|33734|33711.5|33696.5|33754|33739|33709|33694|105
1728396900000|2024-10-08 14:15:00|33714|33699|33719|33704|33724|33709|33694|33679|92
1728397200000|2024-10-08 14:20:00|33721.5|33706.5|33696.5|33681.5|33724|33709|33696.5|33681.5|50
1728397500000|2024-10-08 14:25:00|33699|33684|33719|33704|33721.5|33706.5|33696.5|33681.5|67
1728397800000|2024-10-08 14:30:00|33714|33699|33714|33699|33721.5|33706.5|33696.5|33681.5|101
1728398100000|2024-10-08 14:35:00|33711.5|33696.5|33699|33684|33714|33699|33694|33679|80
1728398400000|2024-10-08 14:40:00|33704|33689|33724|33709|33726.5|33711.5|33699|33684|123
1728398700000|2024-10-08 14:45:00|33721.5|33706.5|33741.5|33726.5|33744|33729|33719|33704|87
1728399000000|2024-10-08 14:50:00|33739|33724|33714|33699|33744|33729|33709|33694|88
1728399300000|2024-10-08 14:55:00|33719|33704|33734|33719|33734|33719|33704|33689|116
1728399600000|2024-10-08 15:00:00|33736.5|33721.5|33759|33744|33764|33749|33734|33719|134
1728399900000|2024-10-08 15:05:00|33756.5|33741.5|33739|33724|33759|33744|33739|33724|73
1728400200000|2024-10-08 15:10:00|33736.5|33721.5|33721.5|33706.5|33744|33729|33719|33704|120
1728400500000|2024-10-08 15:15:00|33719|33704|33711.5|33696.5|33719|33704|33704|33689|123
1728400800000|2024-10-08 15:20:00|33709|33694|33719|33704|33739|33724|33709|33694|173
1728401100000|2024-10-08 15:25:00|33721.5|33706.5|33729|33714|33729|33714|33714|33699|225
1728401400000|2024-10-08 15:30:00|33726.5|33711.5|33736.5|33721.5|33744|33729|33724|33709|234
1728401700000|2024-10-08 15:35:00|33739|33724|33749|33734|33749|33734|33719|33704|101
1728402000000|2024-10-08 15:40:00|33751.5|33736.5|33774|33759|33776.5|33761.5|33749|33734|63
1728402300000|2024-10-08 15:45:00|33776.5|33761.5|33776.5|33761.5|33786.5|33771.5|33774|33759|23
1728402600000|2024-10-08 15:50:00|33781.5|33756.5|33796.5|33776.5|33796.5|33776.5|33781.5|33756.5|16
1728402900000|2024-10-08 15:55:00|33801.5|33781.5|33796.5|33776.5|33801.5|33781.5|33781.5|33761.5|13
1728403200000|2024-10-08 16:00:00|33791.5|33771.5|33776.5|33756.5|33796.5|33776.5|33776.5|33751.5|42
1728403500000|2024-10-08 16:05:00|33781.5|33751.5|33776.5|33751.5|33781.5|33761.5|33766.5|33746.5|23
1728403800000|2024-10-08 16:10:00|33781.5|33756.5|33776.5|33756.5|33786.5|33761.5|33771.5|33751.5|14
1728404100000|2024-10-08 16:15:00|33781.5|33761.5|33786.5|33761.5|33786.5|33766.5|33776.5|33756.5|11
1728404400000|2024-10-08 16:20:00|33781.5|33766.5|33776.5|33756.5|33786.5|33766.5|33771.5|33751.5|10
1728404700000|2024-10-08 16:25:00|33781.5|33761.5|33801.5|33776.5|33801.5|33781.5|33776.5|33756.5|8
1728405000000|2024-10-08 16:30:00|33796.5|33771.5|33796.5|33771.5|33796.5|33776.5|33791.5|33771.5|4
1728405300000|2024-10-08 16:35:00|33801.5|33776.5|33801.5|33776.5|33801.5|33781.5|33796.5|33776.5|3
1728405600000|2024-10-08 16:40:00|33796.5|33781.5|33801.5|33776.5|33801.5|33781.5|33796.5|33776.5|3
1728405900000|2024-10-08 16:45:00|33796.5|33781.5|33786.5|33761.5|33801.5|33781.5|33776.5|33756.5|14
1728406200000|2024-10-08 16:50:00|33781.5|33766.5|33786.5|33766.5|33791.5|33766.5|33781.5|33761.5|2
1728406500000|2024-10-08 16:55:00|33791.5|33761.5|33791.5|33766.5|33791.5|33771.5|33786.5|33761.5|2
1728406800000|2024-10-08 17:00:00|33786.5|33771.5|33786.5|33761.5|33791.5|33771.5|33781.5|33761.5|6
1728407100000|2024-10-08 17:05:00|33781.5|33756.5|33761.5|33736.5|33786.5|33761.5|33751.5|33726.5|21
1728407400000|2024-10-08 17:10:00|33756.5|33731.5|33766.5|33741.5|33771.5|33751.5|33746.5|33726.5|11
1728407700000|2024-10-08 17:15:00|33761.5|33746.5|33761.5|33741.5|33766.5|33746.5|33751.5|33731.5|12
1728408000000|2024-10-08 17:20:00|33766.5|33736.5|33771.5|33746.5|33771.5|33751.5|33756.5|33731.5|6
1728408300000|2024-10-08 17:25:00|33766.5|33751.5|33766.5|33746.5|33781.5|33756.5|33766.5|33741.5|2
1728408600000|2024-10-08 17:30:00|33761.5|33741.5|33766.5|33741.5|33771.5|33746.5|33761.5|33736.5|4
1728408900000|2024-10-08 17:35:00|33771.5|33746.5|33761.5|33741.5|33771.5|33746.5|33761.5|33736.5|1
1728409200000|2024-10-08 17:40:00|33766.5|33746.5|33771.5|33751.5|33776.5|33751.5|33761.5|33746.5|1
1728409500000|2024-10-08 17:45:00|33776.5|33746.5|33761.5|33736.5|33776.5|33746.5|33761.5|33736.5|3
1728409800000|2024-10-08 17:50:00|33756.5|33731.5|33771.5|33746.5|33771.5|33751.5|33756.5|33731.5|23
1728410100000|2024-10-08 17:55:00|33766.5|33741.5|33771.5|33746.5|33771.5|33751.5|33766.5|33741.5|2
1728410400000|2024-10-08 18:00:00|33766.5|33751.5|33776.5|33756.5|33776.5|33756.5|33766.5|33746.5|1
1728410700000|2024-10-08 18:05:00|33781.5|33761.5|33781.5|33756.5|33781.5|33761.5|33776.5|33756.5|8
1728411000000|2024-10-08 18:10:00|33776.5|33761.5|33776.5|33756.5|33786.5|33761.5|33776.5|33756.5|4
1728411300000|2024-10-08 18:15:00|33781.5|33761.5|33776.5|33751.5|33781.5|33761.5|33771.5|33751.5|7
1728411600000|2024-10-08 18:20:00|33771.5|33746.5|33766.5|33741.5|33776.5|33746.5|33761.5|33741.5|2
1728411900000|2024-10-08 18:25:00|33761.5|33736.5|33756.5|33741.5|33761.5|33741.5|33756.5|33736.5|4
1728412200000|2024-10-08 18:30:00|33759|33744|33766.5|33751.5|33766.5|33751.5|33754|33739|5
1728412500000|2024-10-08 18:35:00|33769|33754|33779|33764|33784|33769|33769|33754|12
1728412800000|2024-10-08 18:40:00|33781.5|33766.5|33771.5|33756.5|33781.5|33766.5|33771.5|33756.5|0
1728413100000|2024-10-08 18:45:00|33774|33759|33771.5|33756.5|33774|33759|33771.5|33756.5|2
1728413400000|2024-10-08 18:50:00|33774|33759|33771.5|33756.5|33776.5|33761.5|33769|33754|4
1728413700000|2024-10-08 18:55:00|33769|33754|33776.5|33761.5|33779|33764|33769|33754|3
1728414000000|2024-10-08 19:00:00|33774|33759|33761.5|33746.5|33774|33759|33759|33744|13
1728414300000|2024-10-08 19:05:00|33764|33749|33761.5|33746.5|33766.5|33751.5|33756.5|33741.5|6
1728414600000|2024-10-08 19:10:00|33764|33749|33761.5|33746.5|33766.5|33751.5|33759|33744|4
1728414900000|2024-10-08 19:15:00|33764|33749|33781.5|33766.5|33784|33769|33761.5|33746.5|4
1728415200000|2024-10-08 19:20:00|33779|33764|33776.5|33761.5|33781.5|33766.5|33774|33759|3
1728415500000|2024-10-08 19:25:00|33774|33759|33776.5|33761.5|33781.5|33766.5|33771.5|33756.5|1
1728415800000|2024-10-08 19:30:00|33774|33759|33794|33779|33799|33784|33774|33759|18
1728416100000|2024-10-08 19:35:00|33796.5|33781.5|33801.5|33786.5|33804|33789|33796.5|33781.5|24
1728416400000|2024-10-08 19:40:00|33799|33784|33799|33784|33804|33789|33799|33784|6
1728416700000|2024-10-08 19:45:00|33796.5|33781.5|33806.5|33791.5|33806.5|33791.5|33789|33774|14
1728417000000|2024-10-08 19:50:00|33809|33794|33814|33799|33819|33804|33801.5|33786.5|20
1728417300000|2024-10-08 19:55:00|33809|33794|33786.5|33771.5|33814|33799|33786.5|33771.5|58
1728417600000|2024-10-08 20:00:00|33800.6|33760.6|33778.1|33738.1|33801.1|33761.1|33776.7|33736.7|0
1728417900000|2024-10-08 20:05:00|33779.4|33739.4|33794.3|33754.3|33798.3|33758.3|33779.4|33739.4|0
1728418200000|2024-10-08 20:10:00|33794.2|33754.2|33797|33757|33799.7|33759.7|33792.9|33752.9|0
1728418500000|2024-10-08 20:15:00|33798.3|33758.3|33789.5|33749.5|33799.7|33759.7|33788.2|33748.2|0
1728418800000|2024-10-08 20:20:00|33788.2|33748.2|33786.9|33746.9|33790.9|33750.9|33786.8|33746.8|0
1728419100000|2024-10-08 20:25:00|33788.2|33748.2|33795.6|33755.6|33795.6|33755.6|33788.2|33748.2|0
1728419400000|2024-10-08 20:30:00|33794.3|33754.3|33790.9|33750.9|33794.3|33754.3|33789.6|33749.6|0
1728419700000|2024-10-08 20:35:00|33789.6|33749.6|33798.3|33758.3|33801|33761|33789.6|33749.6|0
1728420000000|2024-10-08 20:40:00|33797|33757|33801|33761|33803.1|33763.1|33797|33757|0
1728420300000|2024-10-08 20:45:00|33799.7|33759.7|33801|33761|33805.8|33765.8|33794.3|33754.3|0
1728420600000|2024-10-08 20:50:00|33799.7|33759.7|33797|33757|33800.4|33760.4|33795.6|33755.6|0
1728420900000|2024-10-08 20:55:00|33796.9|33756.9|33788.9|33748.9|33796.9|33756.9|33784.1|33744.1|0
1728421200000|2024-10-08 21:00:00|33790.2|33750.2|33784.2|33744.2|33790.9|33750.9|33781.4|33741.4|0
1728421500000|2024-10-08 21:05:00|33784.8|33744.8|33785.5|33745.5|33785.5|33745.5|33784.8|33744.8|0
1728421800000|2024-10-08 21:10:00|33784.8|33744.8|33784.8|33744.8|33784.8|33744.8|33782.1|33742.1|0
1728422100000|2024-10-08 21:15:00|33784.9|33744.9|33786.2|33746.2|33786.2|33746.2|33784.9|33744.9|0
1728422400000|2024-10-08 21:20:00|33787.5|33747.5|33787.5|33747.5|33788.9|33748.9|33786.2|33746.2|0
1728422700000|2024-10-08 21:25:00|33786.9|33746.9|33790|33750|33790.1|33750.1|33786.9|33746.9|0
1728423000000|2024-10-08 21:30:00|33789.4|33749.4|33788.7|33748.7|33790|33750|33787.3|33747.3|0
1728423300000|2024-10-08 21:35:00|33788|33748|33788.7|33748.7|33789.4|33749.4|33787.4|33747.4|0
1728423600000|2024-10-08 21:40:00|33789.4|33749.4|33789.4|33749.4|33789.4|33749.4|33788.7|33748.7|0
1728423900000|2024-10-08 21:45:00|33790.1|33750.1|33789.4|33749.4|33790.7|33750.7|33788.7|33748.7|0
1728424200000|2024-10-08 21:50:00|33790|33750|33790.1|33750.1|33790.1|33750.1|33790|33750|0
1728424500000|2024-10-08 21:55:00|33792.1|33752.1|33790.1|33750.1|33792.1|33752.1|33789.4|33749.4|0
1728424800000|2024-10-08 22:00:00|33790.3|33750.3|33786|33746|33796.8|33756.8|33784|33744|0
1728425100000|2024-10-08 22:05:00|33786.7|33746.7|33786|33746|33790.1|33750.1|33786|33746|0
1728425400000|2024-10-08 22:10:00|33786.7|33746.7|33788.7|33748.7|33792.8|33752.8|33784|33744|0
1728425700000|2024-10-08 22:15:00|33789.4|33749.4|33788|33748|33790.1|33750.1|33787.3|33747.3|0
1728426000000|2024-10-08 22:20:00|33787.3|33747.3|33788.7|33748.7|33790.1|33750.1|33787.3|33747.3|0
1728426300000|2024-10-08 22:25:00|33789.4|33749.4|33784|33744|33790.1|33750.1|33784|33744|0
1728426600000|2024-10-08 22:30:00|33784.7|33744.7|33778.6|33738.6|33786|33746|33777.2|33737.2|0
1728426900000|2024-10-08 22:35:00|33778.5|33738.5|33778.6|33738.6|33779.9|33739.9|33773.9|33733.9|0
1728427200000|2024-10-08 22:40:00|33778.5|33738.5|33778.6|33738.6|33779.9|33739.9|33777.2|33737.2|0
1728427500000|2024-10-08 22:45:00|33778.5|33738.5|33781.3|33741.3|33784|33744|33775.2|33735.2|0
1728427800000|2024-10-08 22:50:00|33782.6|33742.6|33784|33744|33786|33746|33779.9|33739.9|0
1728428100000|2024-10-08 22:55:00|33783.9|33743.9|33793.4|33753.4|33797.5|33757.5|33782.6|33742.6|0
1728428400000|2024-10-08 23:00:00|33793.5|33753.5|33790.7|33750.7|33800.9|33760.9|33790.7|33750.7|0
1728428700000|2024-10-08 23:05:00|33789.4|33749.4|33789.4|33749.4|33789.4|33749.4|33783.3|33743.3|0
1728429000000|2024-10-08 23:10:00|33790.7|33750.7|33780.6|33740.6|33790.7|33750.7|33780.6|33740.6|0
1728429300000|2024-10-08 23:15:00|33781.3|33741.3|33780.6|33740.6|33785.3|33745.3|33779.3|33739.3|0
1728429600000|2024-10-08 23:20:00|33781.3|33741.3|33779.3|33739.3|33785.3|33745.3|33779.3|33739.3|0
1728429900000|2024-10-08 23:25:00|33779.2|33739.2|33777.9|33737.9|33779.3|33739.3|33777.9|33737.9|0
1728430200000|2024-10-08 23:30:00|33777.8|33737.8|33779.3|33739.3|33779.3|33739.3|33771.8|33731.8|0
1728430500000|2024-10-08 23:35:00|33779.2|33739.2|33779.3|33739.3|33780.6|33740.6|33776.5|33736.5|0
1728430800000|2024-10-08 23:40:00|33779.2|33739.2|33780.6|33740.6|33780.6|33740.6|33777.9|33737.9|0
1728431100000|2024-10-08 23:45:00|33779.3|33739.3|33776.5|33736.5|33782|33742|33774.5|33734.5|0
1728431400000|2024-10-08 23:50:00|33775.9|33735.9|33776.5|33736.5|33779.3|33739.3|33774.5|33734.5|0
1728431700000|2024-10-08 23:55:00|33774.5|33734.5|33774.5|33734.5|33776.5|33736.5|33774.5|33734.5|0
1728432000000|2024-10-09 00:00:00|33774.6|33734.6|33774.5|33734.5|33777.9|33737.9|33764.4|33724.4|0
1728432300000|2024-10-09 00:05:00|33774.6|33734.6|33770.5|33730.5|33777.9|33737.9|33766.4|33726.4|0
1728432600000|2024-10-09 00:10:00|33770.4|33730.4|33782.2|33742.2|33782.2|33742.2|33767.8|33727.8|0
1728432900000|2024-10-09 00:15:00|33783.5|33743.5|33808.6|33768.6|33808.6|33768.6|33783.5|33743.5|0
1728433200000|2024-10-09 00:20:00|33808.5|33768.5|33802|33762|33808.6|33768.6|33801.9|33761.9|0
1728433500000|2024-10-09 00:25:00|33801.9|33761.9|33802|33762|33808.6|33768.6|33795.4|33755.4|0
1728433800000|2024-10-09 00:30:00|33801.9|33761.9|33795.5|33755.5|33802.1|33762.1|33795.3|33755.3|0
1728434100000|2024-10-09 00:35:00|33795.4|33755.4|33775.6|33735.6|33795.5|33755.5|33775.6|33735.6|0
1728434400000|2024-10-09 00:40:00|33775.7|33735.7|33789|33749|33795.5|33755.5|33775.6|33735.6|0
1728434700000|2024-10-09 00:45:00|33788.9|33748.9|33802|33762|33802|33762|33782.2|33742.2|0
1728435000000|2024-10-09 00:50:00|33801.9|33761.9|33808.4|33768.4|33808.5|33768.5|33798.6|33758.6|0
1728435300000|2024-10-09 00:55:00|33808.5|33768.5|33801.9|33761.9|33808.5|33768.5|33795.4|33755.4|0
1728435600000|2024-10-09 01:00:00|33802|33762|33815.1|33775.1|33815.2|33775.2|33801.9|33761.9|0
1728435900000|2024-10-09 01:05:00|33815.2|33775.2|33808.5|33768.5|33821.8|33781.8|33808.5|33768.5|0
1728436200000|2024-10-09 01:10:00|33808.4|33768.4|33795.4|33755.4|33808.5|33768.5|33788.8|33748.8|0
1728436500000|2024-10-09 01:15:00|33795.5|33755.5|33802.1|33762.1|33815.2|33775.2|33795.4|33755.4|0
1728436800000|2024-10-09 01:20:00|33802.2|33762.2|33789|33749|33815.2|33775.2|33788.9|33748.9|0
1728437100000|2024-10-09 01:25:00|33782.4|33742.4|33795.6|33755.6|33795.6|33755.6|33775.7|33735.7|0
1728437400000|2024-10-09 01:30:00|33795.7|33755.7|33775.9|33735.9|33799|33759|33769.1|33729.1|0
1728437700000|2024-10-09 01:35:00|33776|33736|33782.6|33742.6|33795.8|33755.8|33769.4|33729.4|0
1728438000000|2024-10-09 01:40:00|33789.1|33749.1|33789.1|33749.1|33795.8|33755.8|33775.8|33735.8|0
1728438300000|2024-10-09 01:45:00|33789.2|33749.2|33795.5|33755.5|33802.3|33762.3|33782|33742|0
1728438600000|2024-10-09 01:50:00|33792.2|33752.2|33788.9|33748.9|33795.6|33755.6|33782.3|33742.3|0
1728438900000|2024-10-09 01:55:00|33789|33749|33769.3|33729.3|33795.5|33755.5|33769.3|33729.3|0
1728439200000|2024-10-09 02:00:00|33769.2|33729.2|33729.5|33689.5|33769.3|33729.3|33729.4|33689.4|0
1728439500000|2024-10-09 02:05:00|33729.4|33689.4|33702.8|33662.8|33729.5|33689.5|33702.7|33662.7|0
1728439800000|2024-10-09 02:10:00|33702.7|33662.7|33722.6|33682.6|33722.7|33682.7|33702.7|33662.7|0
1728440100000|2024-10-09 02:15:00|33722.7|33682.7|33729.3|33689.3|33729.3|33689.3|33722.6|33682.6|0
1728440400000|2024-10-09 02:20:00|33729.4|33689.4|33736|33696|33742.6|33702.6|33729.3|33689.3|0
1728440700000|2024-10-09 02:25:00|33732.7|33692.7|33722.8|33682.8|33732.7|33692.7|33722.7|33682.7|0
1728441000000|2024-10-09 02:30:00|33726.1|33686.1|33709.5|33669.5|33729.4|33689.4|33709.5|33669.5|0
1728441300000|2024-10-09 02:35:00|33706.2|33666.2|33696.2|33656.2|33709.5|33669.5|33696.1|33656.1|0
1728441600000|2024-10-09 02:40:00|33696.3|33656.3|33696.4|33656.4|33702.9|33662.9|33696.2|33656.2|0
1728441900000|2024-10-09 02:45:00|33702.9|33662.9|33696.4|33656.4|33703|33663|33696.3|33656.3|0
1728442200000|2024-10-09 02:50:00|33696.5|33656.5|33696.3|33656.3|33703|33663|33689.7|33649.7|0
1728442500000|2024-10-09 02:55:00|33702.9|33662.9|33689.8|33649.8|33702.9|33662.9|33689.7|33649.7|0
1728442800000|2024-10-09 03:00:00|33689.7|33649.7|33681.2|33641.2|33689.7|33649.7|33677.8|33637.8|0
1728443100000|2024-10-09 03:05:00|33677.9|33637.9|33684.5|33644.5|33684.5|33644.5|33677.7|33637.7|0
1728443400000|2024-10-09 03:10:00|33684.4|33644.4|33678.1|33638.1|33684.6|33644.6|33677.8|33637.8|0
1728443700000|2024-10-09 03:15:00|33678|33638|33671.4|33631.4|33684.7|33644.7|33671.4|33631.4|0
1728444000000|2024-10-09 03:20:00|33664.8|33624.8|33684.7|33644.7|33684.7|33644.7|33664.8|33624.8|0
1728444300000|2024-10-09 03:25:00|33684.6|33644.6|33704.4|33664.4|33704.4|33664.4|33678|33638|0
1728444600000|2024-10-09 03:30:00|33704.3|33664.3|33688|33648|33704.3|33664.3|33678|33638|0
1728444900000|2024-10-09 03:35:00|33691.3|33651.3|33691.2|33651.2|33697.8|33657.8|33677.9|33637.9|0
1728445200000|2024-10-09 03:40:00|33694.5|33654.5|33704.3|33664.3|33704.3|33664.3|33691.1|33651.1|0
1728445500000|2024-10-09 03:45:00|33704.2|33664.2|33684.5|33644.5|33704.3|33664.3|33684.5|33644.5|0
1728445800000|2024-10-09 03:50:00|33684.6|33644.6|33697.8|33657.8|33697.8|33657.8|33684.5|33644.5|0
1728446100000|2024-10-09 03:55:00|33697.7|33657.7|33684.5|33644.5|33697.7|33657.7|33684.4|33644.4|0
1728446400000|2024-10-09 04:00:00|33684.4|33644.4|33694.3|33654.3|33697.6|33657.6|33684.4|33644.4|0
1728446700000|2024-10-09 04:05:00|33697.6|33657.6|33704.2|33664.2|33704.2|33664.2|33691.1|33651.1|0
1728447000000|2024-10-09 04:10:00|33701|33661|33697.6|33657.6|33704.2|33664.2|33697.6|33657.6|0
1728447300000|2024-10-09 04:15:00|33691.1|33651.1|33697.7|33657.7|33697.7|33657.7|33691.1|33651.1|0
1728447600000|2024-10-09 04:20:00|33697.8|33657.8|33704.2|33664.2|33704.3|33664.3|33697.7|33657.7|0
1728447900000|2024-10-09 04:25:00|33704.3|33664.3|33697.7|33657.7|33704.3|33664.3|33697.7|33657.7|0
1728448200000|2024-10-09 04:30:00|33697.6|33657.6|33697.7|33657.7|33704.2|33664.2|33697.6|33657.6|0
1728448500000|2024-10-09 04:35:00|33691.1|33651.1|33691|33651|33691.1|33651.1|33684.5|33644.5|0
1728448800000|2024-10-09 04:40:00|33684.5|33644.5|33691|33651|33691|33651|33684.4|33644.4|0
1728449100000|2024-10-09 04:45:00|33690.9|33650.9|33684.3|33644.3|33691|33651|33684.3|33644.3|0
1728449400000|2024-10-09 04:50:00|33684.2|33644.2|33684.1|33644.1|33684.2|33644.2|33677.5|33637.5|0
1728449700000|2024-10-09 04:55:00|33684.2|33644.2|33697.3|33657.3|33703.9|33663.9|33684.1|33644.1|0
1728450000000|2024-10-09 05:00:00|33697.4|33657.4|33756.9|33716.9|33763.3|33723.3|33697.3|33657.3|0
1728450300000|2024-10-09 05:05:00|33760.2|33720.2|33749.9|33709.9|33776.5|33736.5|33736.6|33696.6|0
1728450600000|2024-10-09 05:10:00|33750|33710|33716.9|33676.9|33750|33710|33710.3|33670.3|0
1728450900000|2024-10-09 05:15:00|33713.6|33673.6|33723.5|33683.5|33736.8|33696.8|33703.7|33663.7|0
1728451200000|2024-10-09 05:20:00|33717|33677|33730.3|33690.3|33736.9|33696.9|33703.8|33663.8|0
1728451500000|2024-10-09 05:25:00|33730.2|33690.2|33723.3|33683.3|33736.9|33696.9|33723.3|33683.3|0
1728451800000|2024-10-09 05:30:00|33723.2|33683.2|33756.3|33716.3|33756.3|33716.3|33716.7|33676.7|0
1728452100000|2024-10-09 05:35:00|33753|33713|33775.9|33735.9|33782.6|33742.6|33749.7|33709.7|0
1728452400000|2024-10-09 05:40:00|33769.4|33729.4|33776.1|33736.1|33776.1|33736.1|33762.7|33722.7|0
1728452700000|2024-10-09 05:45:00|33776|33736|33756.2|33716.2|33776.1|33736.1|33743.2|33703.2|0
1728453000000|2024-10-09 05:50:00|33749.6|33709.6|33749.7|33709.7|33769.4|33729.4|33736.5|33696.5|0
1728453300000|2024-10-09 05:55:00|33752.9|33712.9|33742.9|33702.9|33769.4|33729.4|33736.4|33696.4|0
1728453600000|2024-10-09 06:00:00|33747.2|33732.2|33779.7|33764.7|33797.2|33782.2|33747.2|33732.2|47
1728453900000|2024-10-09 06:05:00|33782.2|33767.2|33762.2|33747.2|33797.2|33782.2|33762.2|33747.2|45
1728454200000|2024-10-09 06:10:00|33764.7|33749.7|33772.2|33757.2|33774.7|33759.7|33749.7|33734.7|40
1728454500000|2024-10-09 06:15:00|33769.7|33754.7|33739.7|33724.7|33779.7|33764.7|33737.2|33722.2|51
1728454800000|2024-10-09 06:20:00|33737.2|33722.2|33752.2|33737.2|33754.7|33739.7|33732.2|33717.2|31
1728455100000|2024-10-09 06:25:00|33749.7|33734.7|33767.2|33752.2|33774.7|33759.7|33747.2|33732.2|52
1728455400000|2024-10-09 06:30:00|33762.2|33747.2|33749.7|33734.7|33767.2|33752.2|33747.2|33732.2|44
1728455700000|2024-10-09 06:35:00|33752.2|33737.2|33739.7|33724.7|33752.2|33737.2|33722.2|33707.2|40
1728456000000|2024-10-09 06:40:00|33742.2|33727.2|33767.2|33752.2|33777.2|33762.2|33742.2|33727.2|37
1728456300000|2024-10-09 06:45:00|33769.7|33754.7|33789.7|33774.7|33789.7|33774.7|33769.7|33754.7|26
1728456600000|2024-10-09 06:50:00|33787.2|33772.2|33804.7|33789.7|33804.7|33789.7|33787.2|33772.2|31
1728456900000|2024-10-09 06:55:00|33807.2|33792.2|33779.7|33764.7|33807.2|33792.2|33779.7|33764.7|41
1728457200000|2024-10-09 07:00:00|33784.7|33769.7|33722.2|33707.2|33784.7|33769.7|33702.2|33687.2|415
1728457500000|2024-10-09 07:05:00|33724.7|33709.7|33692.2|33677.2|33762.2|33747.2|33689.7|33674.7|198
1728457800000|2024-10-09 07:10:00|33687.2|33672.2|33684.5|33669.5|33692.2|33677.2|33634.7|33619.7|207
1728458100000|2024-10-09 07:15:00|33682|33667|33664.5|33649.5|33694.5|33679.5|33659.5|33644.5|114
1728458400000|2024-10-09 07:20:00|33662|33647|33667|33652|33684.5|33669.5|33654.5|33639.5|74
1728458700000|2024-10-09 07:25:00|33692|33677|33724.5|33709.5|33739.5|33724.5|33684.5|33669.5|208
1728459000000|2024-10-09 07:30:00|33717|33702|33742|33727|33742|33727|33709.5|33694.5|337
1728459300000|2024-10-09 07:35:00|33739.5|33724.5|33757|33742|33774.5|33759.5|33737|33722|204
1728459600000|2024-10-09 07:40:00|33757.4|33742.4|33734.9|33719.9|33767.4|33752.4|33729.9|33714.9|113
1728459900000|2024-10-09 07:45:00|33732.4|33717.4|33734.9|33719.9|33754.9|33739.9|33714.9|33699.9|111
1728460200000|2024-10-09 07:50:00|33737.4|33722.4|33739.9|33724.9|33767.4|33752.4|33729.9|33714.9|52
1728460500000|2024-10-09 07:55:00|33742.4|33727.4|33762.4|33747.4|33774.9|33759.9|33729.9|33714.9|1082
1728460800000|2024-10-09 08:00:00|33759.9|33744.9|33737.4|33722.4|33769.9|33754.9|33724.9|33709.9|75
1728461100000|2024-10-09 08:05:00|33734.9|33719.9|33722.4|33707.4|33749.9|33734.9|33719.9|33704.9|50
1728461400000|2024-10-09 08:10:00|33724.9|33709.9|33724.9|33709.9|33742.4|33727.4|33712.4|33697.4|54
1728461700000|2024-10-09 08:15:00|33722.4|33707.4|33672.4|33657.4|33737.4|33722.4|33669.9|33654.9|89
1728462000000|2024-10-09 08:20:00|33674.9|33659.9|33644.9|33629.9|33674.9|33659.9|33644.9|33629.9|105
1728462300000|2024-10-09 08:25:00|33649.9|33634.9|33684.9|33669.9|33684.9|33669.9|33642.4|33627.4|80
1728462600000|2024-10-09 08:30:00|33682.4|33667.4|33707.4|33692.4|33714.9|33699.9|33677.4|33662.4|102
1728462900000|2024-10-09 08:35:00|33704.9|33689.9|33729.9|33714.9|33739.9|33724.9|33702.4|33687.4|49
1728463200000|2024-10-09 08:40:00|33727.4|33712.4|33734.9|33719.9|33742.4|33727.4|33714.9|33699.9|41
1728463500000|2024-10-09 08:45:00|33737.4|33722.4|33699.9|33684.9|33742.4|33727.4|33694.9|33679.9|58
1728463800000|2024-10-09 08:50:00|33697.4|33682.4|33659.9|33644.9|33702.4|33687.4|33652.4|33637.4|67
1728464100000|2024-10-09 08:55:00|33662.4|33647.4|33699.9|33684.9|33704.9|33689.9|33659.9|33644.9|52
1728464400000|2024-10-09 09:00:00|33697.4|33682.4|33717.4|33702.4|33719.9|33704.9|33689.9|33674.9|62
1728464700000|2024-10-09 09:05:00|33719.9|33704.9|33709.9|33694.9|33727.4|33712.4|33704.9|33689.9|61
1728465000000|2024-10-09 09:10:00|33712.4|33697.4|33714.9|33699.9|33714.9|33699.9|33699.9|33684.9|70
1728465300000|2024-10-09 09:15:00|33719.9|33704.9|33764.9|33749.9|33767.4|33752.4|33717.4|33702.4|113
1728465600000|2024-10-09 09:20:00|33769.9|33754.9|33762.4|33747.4|33779.9|33764.9|33754.9|33739.9|86
1728465900000|2024-10-09 09:25:00|33764.9|33749.9|33754.9|33739.9|33764.9|33749.9|33749.9|33734.9|51
1728466200000|2024-10-09 09:30:00|33759.9|33744.9|33757.4|33742.4|33772.4|33757.4|33752.4|33737.4|72
1728466500000|2024-10-09 09:35:00|33754.9|33739.9|33757.4|33742.4|33759.9|33744.9|33739.9|33724.9|59
1728466800000|2024-10-09 09:40:00|33759.9|33744.9|33787.4|33772.4|33794.9|33779.9|33759.9|33744.9|67
1728467100000|2024-10-09 09:45:00|33784.9|33769.9|33799.9|33784.9|33804.9|33789.9|33774.9|33759.9|56
1728467400000|2024-10-09 09:50:00|33802.4|33787.4|33789.9|33774.9|33802.4|33787.4|33779.9|33764.9|62
1728467700000|2024-10-09 09:55:00|33787.4|33772.4|33759.9|33744.9|33789.9|33774.9|33752.4|33737.4|85
1728468000000|2024-10-09 10:00:00|33757.4|33742.4|33757.4|33742.4|33759.9|33744.9|33744.9|33729.9|45
1728468300000|2024-10-09 10:05:00|33754.9|33739.9|33744.9|33729.9|33769.9|33754.9|33739.9|33724.9|49
1728468600000|2024-10-09 10:10:00|33742.4|33727.4|33759.9|33744.9|33769.9|33754.9|33737.4|33722.4|42
1728468900000|2024-10-09 10:15:00|33757.4|33742.4|33754.9|33739.9|33774.9|33759.9|33754.9|33739.9|33
1728469200000|2024-10-09 10:20:00|33752.4|33737.4|33737.4|33722.4|33754.9|33739.9|33734.9|33719.9|41
1728469500000|2024-10-09 10:25:00|33739.9|33724.9|33742.4|33727.4|33747.4|33732.4|33732.4|33717.4|38
1728469800000|2024-10-09 10:30:00|33744.9|33729.9|33744.9|33729.9|33749.9|33734.9|33727.4|33712.4|41
1728470100000|2024-10-09 10:35:00|33747.4|33732.4|33744.9|33729.9|33752.4|33737.4|33727.4|33712.4|34
1728470400000|2024-10-09 10:40:00|33742.4|33727.4|33742.4|33727.4|33744.9|33729.9|33729.9|33714.9|24
1728470700000|2024-10-09 10:45:00|33739.9|33724.9|33752.4|33737.4|33754.9|33739.9|33734.9|33719.9|32
1728471000000|2024-10-09 10:50:00|33754.9|33739.9|33732.4|33717.4|33759.9|33744.9|33724.9|33709.9|54
1728471300000|2024-10-09 10:55:00|33729.9|33714.9|33744.9|33729.9|33747.4|33732.4|33729.9|33714.9|57
1728471600000|2024-10-09 11:00:00|33747.4|33732.4|33729.9|33714.9|33759.9|33744.9|33729.9|33714.9|33
1728471900000|2024-10-09 11:05:00|33727.4|33712.4|33739.9|33724.9|33739.9|33724.9|33727.4|33712.4|36
1728472200000|2024-10-09 11:10:00|33737.4|33722.4|33754.9|33739.9|33754.9|33739.9|33737.4|33722.4|40
1728472500000|2024-10-09 11:15:00|33752.4|33737.4|33724.9|33709.9|33754.9|33739.9|33724.9|33709.9|38
1728472800000|2024-10-09 11:20:00|33727.4|33712.4|33744.9|33729.9|33744.9|33729.9|33719.9|33704.9|38
1728473100000|2024-10-09 11:25:00|33747.4|33732.4|33749.9|33734.9|33759.9|33744.9|33739.9|33724.9|55
1728473400000|2024-10-09 11:30:00|33747.4|33732.4|33739.9|33724.9|33747.4|33732.4|33732.4|33717.4|58
1728473700000|2024-10-09 11:35:00|33744.9|33729.9|33754.9|33739.9|33754.9|33739.9|33739.9|33724.9|61
1728474000000|2024-10-09 11:40:00|33755.2|33740.2|33762.7|33747.7|33770.2|33755.2|33752.7|33737.7|32
1728474300000|2024-10-09 11:45:00|33760.2|33745.2|33755.2|33740.2|33765.2|33750.2|33747.7|33732.7|39
1728474600000|2024-10-09 11:50:00|33757.7|33742.7|33745.2|33730.2|33760.2|33745.2|33745.2|33730.2|19
1728474900000|2024-10-09 11:55:00|33747.7|33732.7|33740.2|33725.2|33750.2|33735.2|33735.2|33720.2|34
1728475200000|2024-10-09 12:00:00|33737.7|33722.7|33755.2|33740.2|33760.2|33745.2|33735.2|33720.2|55
1728475500000|2024-10-09 12:05:00|33757.7|33742.7|33755.2|33740.2|33760.2|33745.2|33742.7|33727.7|26
1728475800000|2024-10-09 12:10:00|33760.2|33745.2|33740.2|33725.2|33765.2|33750.2|33737.7|33722.7|21
1728476100000|2024-10-09 12:15:00|33742.7|33727.7|33702.7|33687.7|33745.2|33730.2|33700.2|33685.2|55
1728476400000|2024-10-09 12:20:00|33705.2|33690.2|33700.2|33685.2|33712.7|33697.7|33700.2|33685.2|54
1728476700000|2024-10-09 12:25:00|33702.7|33687.7|33697.7|33682.7|33710.2|33695.2|33692.7|33677.7|46
1728477000000|2024-10-09 12:30:00|33695.2|33680.2|33672.7|33657.7|33700.2|33685.2|33672.7|33657.7|75
1728477300000|2024-10-09 12:35:00|33675.2|33660.2|33660.2|33645.2|33675.2|33660.2|33652.7|33637.7|86
1728477600000|2024-10-09 12:40:00|33657.7|33642.7|33615.2|33600.2|33657.7|33642.7|33610.2|33595.2|81
1728477900000|2024-10-09 12:45:00|33612.7|33597.7|33662.7|33647.7|33665.2|33650.2|33607.7|33592.7|105
1728478200000|2024-10-09 12:50:00|33660.2|33645.2|33650.2|33635.2|33665.2|33650.2|33645.2|33630.2|66
1728478500000|2024-10-09 12:55:00|33647.7|33632.7|33692.7|33677.7|33692.7|33677.7|33645.2|33630.2|127
1728478800000|2024-10-09 13:00:00|33695.2|33680.2|33705.2|33690.2|33717.7|33702.7|33690.2|33675.2|90
1728479100000|2024-10-09 13:05:00|33707.7|33692.7|33677.7|33662.7|33710.2|33695.2|33670.2|33655.2|44
1728479400000|2024-10-09 13:10:00|33675.2|33660.2|33672.7|33657.7|33690.2|33675.2|33665.2|33650.2|24
1728479700000|2024-10-09 13:15:00|33670.2|33655.2|33705.2|33690.2|33707.7|33692.7|33667.7|33652.7|21
1728480000000|2024-10-09 13:20:00|33707.7|33692.7|33700.2|33685.2|33707.7|33692.7|33680.2|33665.2|23
1728480300000|2024-10-09 13:25:00|33697.7|33682.7|33712.7|33697.7|33725.2|33710.2|33697.7|33682.7|31
1728480600000|2024-10-09 13:30:00|33710.2|33695.2|33730.2|33715.2|33735.2|33720.2|33690.2|33675.2|79
1728480900000|2024-10-09 13:35:00|33725.2|33710.2|33760.2|33745.2|33762.7|33747.7|33720.2|33705.2|94
1728481200000|2024-10-09 13:40:00|33757.7|33742.7|33777.7|33762.7|33785.2|33770.2|33755.2|33740.2|957
1728481500000|2024-10-09 13:45:00|33780.2|33765.2|33790.2|33775.2|33805.2|33790.2|33777.7|33762.7|143
1728481800000|2024-10-09 13:50:00|33792.7|33777.7|33815.2|33800.2|33815.2|33800.2|33770.2|33755.2|149
1728482100000|2024-10-09 13:55:00|33812.7|33797.7|33810.2|33795.2|33815.2|33800.2|33795.2|33780.2|135
1728482400000|2024-10-09 14:00:00|33812.7|33797.7|33815.2|33800.2|33830.2|33815.2|33810.2|33795.2|94
1728482700000|2024-10-09 14:05:00|33812.7|33797.7|33822.7|33807.7|33830.2|33815.2|33810.2|33795.2|99
1728483000000|2024-10-09 14:10:00|33820.1|33805.1|33832.6|33817.6|33832.6|33817.6|33812.6|33797.6|255
1728483300000|2024-10-09 14:15:00|33830.1|33815.1|33812.6|33797.6|33830.1|33815.1|33807.6|33792.6|98
1728483600000|2024-10-09 14:20:00|33810.1|33795.1|33812.6|33797.6|33815.1|33800.1|33797.6|33782.6|86
1728483900000|2024-10-09 14:25:00|33807.6|33792.6|33825.1|33810.1|33837.6|33822.6|33807.6|33792.6|107
1728484200000|2024-10-09 14:30:00|33822.6|33807.6|33820.1|33805.1|33842.6|33827.6|33817.6|33802.6|225
1728484500000|2024-10-09 14:35:00|33817.6|33802.6|33842.6|33827.6|33845.1|33830.1|33817.6|33802.6|99
1728484800000|2024-10-09 14:40:00|33845.1|33830.1|33850.1|33835.1|33862.6|33847.6|33842.6|33827.6|94
1728485100000|2024-10-09 14:45:00|33852.6|33837.6|33855.1|33840.1|33857.6|33842.6|33847.6|33832.6|42
1728485400000|2024-10-09 14:50:00|33852.6|33837.6|33865.1|33850.1|33865.1|33850.1|33847.6|33832.6|98
1728485700000|2024-10-09 14:55:00|33867.6|33852.6|33870.1|33855.1|33877.6|33862.6|33860.1|33845.1|127
1728486000000|2024-10-09 15:00:00|33867.6|33852.6|33892.6|33877.6|33892.6|33877.6|33867.6|33852.6|100
1728486300000|2024-10-09 15:05:00|33895.1|33880.1|33902.6|33887.6|33915.1|33900.1|33892.6|33877.6|147
1728486600000|2024-10-09 15:10:00|33905.1|33890.1|33917.6|33902.6|33922.6|33907.6|33902.6|33887.6|136
1728486900000|2024-10-09 15:15:00|33915.1|33900.1|33922.6|33907.6|33925.1|33910.1|33907.6|33892.6|92
1728487200000|2024-10-09 15:20:00|33927.6|33912.6|33932.6|33917.6|33937.6|33922.6|33922.6|33907.6|247
1728487500000|2024-10-09 15:25:00|33927.6|33912.6|33927.6|33912.6|33937.6|33922.6|33922.6|33907.6|214
1728487800000|2024-10-09 15:30:00|33930.1|33915.1|33935.1|33920.1|33942.6|33927.6|33922.6|33907.6|256
1728488100000|2024-10-09 15:35:00|33932.6|33917.6|33932.6|33917.6|33942.6|33927.6|33930.1|33915.1|164
1728488400000|2024-10-09 15:40:00|33935.1|33920.1|33952.6|33937.6|33952.6|33937.6|33932.6|33917.6|82
1728488700000|2024-10-09 15:45:00|33950.1|33935.1|33957.6|33942.6|33957.6|33942.6|33950.1|33935.1|8
1728489000000|2024-10-09 15:50:00|33960.1|33940.1|33960.1|33940.1|33960.1|33940.1|33955.1|33935.1|37
1728489300000|2024-10-09 15:55:00|33955.1|33935.1|33955.1|33930.1|33960.1|33940.1|33950.1|33930.1|36
1728489600000|2024-10-09 16:00:00|33950.1|33935.1|33945.1|33925.1|33955.1|33935.1|33945.1|33925.1|32
1728489900000|2024-10-09 16:05:00|33950.1|33930.1|33960.1|33940.1|33960.1|33940.1|33945.1|33925.1|22
1728490200000|2024-10-09 16:10:00|33955.1|33935.1|33955.1|33935.1|33960.1|33935.1|33955.1|33935.1|11
1728490500000|2024-10-09 16:15:00|33950.1|33930.1|33940.1|33920.1|33960.1|33935.1|33940.1|33920.1|19
1728490800000|2024-10-09 16:20:00|33935.1|33915.1|33945.1|33925.1|33950.1|33930.1|33935.1|33915.1|16
1728491100000|2024-10-09 16:25:00|33950.1|33930.1|33950.1|33925.1|33950.1|33930.1|33950.1|33925.1|8
1728491400000|2024-10-09 16:30:00|33945.1|33930.1|33955.1|33930.1|33955.1|33930.1|33945.1|33925.1|20
1728491700000|2024-10-09 16:35:00|33950.1|33925.1|33955.1|33930.1|33955.1|33930.1|33950.1|33925.1|0
1728492000000|2024-10-09 16:40:00|33950.1|33925.1|33955.1|33930.1|33955.1|33930.1|33950.1|33925.1|7
1728492300000|2024-10-09 16:45:00|33950.1|33935.1|33960.1|33935.1|33960.1|33940.1|33950.1|33930.1|16
1728492600000|2024-10-09 16:50:00|33955.1|33940.1|33945.1|33925.1|33960.1|33940.1|33940.1|33915.1|26
1728492900000|2024-10-09 16:55:00|33950.1|33930.1|33950.1|33925.1|33955.1|33935.1|33945.1|33925.1|23
1728493200000|2024-10-09 17:00:00|33945.1|33930.1|33945.1|33920.1|33950.1|33930.1|33940.1|33920.1|10
1728493500000|2024-10-09 17:05:00|33950.1|33925.1|33955.1|33930.1|33955.1|33935.1|33945.1|33925.1|13
1728493800000|2024-10-09 17:10:00|33960.1|33935.1|33960.1|33940.1|33965.1|33945.1|33955.1|33930.1|17
1728494100000|2024-10-09 17:15:00|33965.1|33935.1|33965.1|33940.1|33970.1|33945.1|33960.1|33935.1|11
1728494400000|2024-10-09 17:20:00|33970.1|33945.1|33970.1|33945.1|33970.1|33950.1|33970.1|33945.1|0
1728494700000|2024-10-09 17:25:00|33965.1|33950.1|33960.1|33940.1|33965.1|33950.1|33960.1|33940.1|3
1728495000000|2024-10-09 17:30:00|33955.1|33935.1|33955.1|33930.1|33970.1|33950.1|33955.1|33930.1|28
1728495300000|2024-10-09 17:35:00|33960.1|33935.1|33960.1|33935.1|33960.1|33935.1|33955.1|33930.1|16
1728495600000|2024-10-09 17:40:00|33955.1|33940.1|33955.1|33930.1|33960.1|33940.1|33955.1|33930.1|8
1728495900000|2024-10-09 17:45:00|33960.1|33935.1|33970.1|33945.1|33970.1|33945.1|33955.1|33930.1|28
1728496200000|2024-10-09 17:50:00|33965.1|33950.1|33950.1|33925.1|33970.1|33950.1|33930.1|33910.1|26
1728496500000|2024-10-09 17:55:00|33945.1|33930.1|33950.1|33925.1|33955.1|33930.1|33945.1|33925.1|12
1728496800000|2024-10-09 18:00:00|33949.1|33921.1|33955.1|33930.1|33960.1|33935.1|33945.1|33920.1|3
1728497100000|2024-10-09 18:05:00|33960.1|33935.1|33960.1|33935.1|33970.1|33945.1|33955.1|33930.1|4
1728497400000|2024-10-09 18:10:00|33955.1|33930.1|33960.1|33935.1|33960.1|33940.1|33950.1|33930.1|4
1728497700000|2024-10-09 18:15:00|33955.1|33930.1|33955.1|33930.1|33960.1|33935.1|33950.1|33930.1|5
1728498000000|2024-10-09 18:20:00|33950.1|33935.1|33945.1|33920.1|33955.1|33935.1|33940.1|33915.1|8
1728498300000|2024-10-09 18:25:00|33950.1|33925.1|33955.1|33940.1|33965.1|33940.1|33950.1|33925.1|22
1728498600000|2024-10-09 18:30:00|33952.6|33937.6|33947.6|33932.6|33957.6|33942.6|33940.1|33925.1|18
1728498900000|2024-10-09 18:35:00|33945.1|33930.1|33955.1|33940.1|33955.1|33940.1|33942.6|33927.6|3
1728499200000|2024-10-09 18:40:00|33952.6|33937.6|33955.1|33940.1|33957.6|33942.6|33947.6|33932.6|11
1728499500000|2024-10-09 18:45:00|33957.6|33942.6|33962.6|33947.6|33962.6|33947.6|33952.6|33937.6|2
1728499800000|2024-10-09 18:50:00|33960.1|33945.1|33950.1|33935.1|33962.6|33947.6|33950.1|33935.1|1
1728500100000|2024-10-09 18:55:00|33952.6|33937.6|33952.6|33937.6|33955.1|33940.1|33945.1|33930.1|8
1728500400000|2024-10-09 19:00:00|33950.1|33935.1|33950.1|33935.1|33955.1|33940.1|33947.6|33932.6|0
1728500700000|2024-10-09 19:05:00|33952.6|33937.6|33945.1|33930.1|33952.6|33937.6|33942.6|33927.6|12
1728501000000|2024-10-09 19:10:00|33942.6|33927.6|33947.6|33932.6|33947.6|33932.6|33942.6|33927.6|5
1728501300000|2024-10-09 19:15:00|33950.1|33935.1|33960.1|33945.1|33962.6|33947.6|33947.6|33932.6|12
1728501600000|2024-10-09 19:20:00|33962.6|33947.6|33965.1|33950.1|33970.1|33955.1|33957.6|33942.6|8
1728501900000|2024-10-09 19:25:00|33962.6|33947.6|33957.6|33942.6|33965.1|33950.1|33957.6|33942.6|27
1728502200000|2024-10-09 19:30:00|33955.1|33940.1|33975.1|33960.1|33975.1|33960.1|33952.6|33937.6|56
1728502500000|2024-10-09 19:35:00|33972.6|33957.6|33967.6|33952.6|33972.6|33957.6|33967.6|33952.6|33
1728502800000|2024-10-09 19:40:00|33965.1|33950.1|33952.6|33937.6|33972.6|33957.6|33952.6|33937.6|56
1728503100000|2024-10-09 19:45:00|33955.1|33940.1|33955.1|33940.1|33962.6|33947.6|33952.6|33937.6|24
1728503400000|2024-10-09 19:50:00|33957.6|33942.6|33970.1|33955.1|33970.1|33955.1|33952.6|33937.6|26
1728503700000|2024-10-09 19:55:00|33967.6|33952.6|33962.6|33947.6|33967.6|33952.6|33952.6|33937.6|40
1728504000000|2024-10-09 20:00:00|33958.8|33918.8|33927.2|33887.2|33958.8|33918.8|33925.9|33885.9|0
1728504300000|2024-10-09 20:05:00|33927.1|33887.1|33925.9|33885.9|33931.3|33891.3|33924.5|33884.5|0
1728504600000|2024-10-09 20:10:00|33925.8|33885.8|33919.8|33879.8|33927.2|33887.2|33918.5|33878.5|0
1728504900000|2024-10-09 20:15:00|33919.9|33879.9|33905.6|33865.6|33921.2|33881.2|33905.6|33865.6|0
1728505200000|2024-10-09 20:20:00|33903.6|33863.6|33910|33870|33911.4|33871.4|33903.6|33863.6|0
1728505500000|2024-10-09 20:25:00|33910.7|33870.7|33911.4|33871.4|33914.1|33874.1|33910|33870|0
1728505800000|2024-10-09 20:30:00|33911.3|33871.3|33908.7|33868.7|33911.4|33871.4|33907.3|33867.3|0
1728506100000|2024-10-09 20:35:00|33911.4|33871.4|33918.8|33878.8|33920.1|33880.1|33911.4|33871.4|0
1728506400000|2024-10-09 20:40:00|33918.7|33878.7|33920.1|33880.1|33920.1|33880.1|33917.4|33877.4|0
1728506700000|2024-10-09 20:45:00|33920|33880|33921.5|33881.5|33921.5|33881.5|33916.1|33876.1|0
1728507000000|2024-10-09 20:50:00|33922.8|33882.8|33932.9|33892.9|33932.9|33892.9|33921.5|33881.5|0
1728507300000|2024-10-09 20:55:00|33931.6|33891.6|33934.3|33894.3|33937|33897|33930.2|33890.2|0
1728507600000|2024-10-09 21:00:00|33935.6|33895.6|33935.6|33895.6|33937.7|33897.7|33934.3|33894.3|0
1728507900000|2024-10-09 21:05:00|33935|33895|33935.6|33895.6|33937.7|33897.7|33935|33895|0
1728508200000|2024-10-09 21:10:00|33933.6|33893.6|33935|33895|33935.6|33895.6|33933.6|33893.6|0
1728508500000|2024-10-09 21:15:00|33934.9|33894.9|33935.6|33895.6|33935.6|33895.6|33934.3|33894.3|0
1728508800000|2024-10-09 21:20:00|33935|33895|33934.3|33894.3|33935.7|33895.7|33934.3|33894.3|0
1728509100000|2024-10-09 21:25:00|33934.2|33894.2|33932.3|33892.3|33934.2|33894.2|33932.3|33892.3|0
1728509400000|2024-10-09 21:30:00|33931.6|33891.6|33930.9|33890.9|33932.3|33892.3|33930.9|33890.9|0
1728509700000|2024-10-09 21:35:00|33929.6|33889.6|33929.6|33889.6|33930.2|33890.2|33929.6|33889.6|0
1728510000000|2024-10-09 21:40:00|33930.9|33890.9|33931.6|33891.6|33931.6|33891.6|33928.9|33888.9|0
1728510300000|2024-10-09 21:45:00|33932.3|33892.3|33930.2|33890.2|33932.3|33892.3|33930.2|33890.2|0
1728510600000|2024-10-09 21:50:00|33930.3|33890.3|33931.6|33891.6|33932.3|33892.3|33929.6|33889.6|0
1728510900000|2024-10-09 21:55:00|33930.9|33890.9|33931.6|33891.6|33931.6|33891.6|33930.2|33890.2|0
1728511200000|2024-10-09 22:00:00|33930.9|33890.9|33932.2|33892.2|33938.3|33898.3|33926.2|33886.2|0
1728511500000|2024-10-09 22:05:00|33932.3|33892.3|33932.9|33892.9|33936.9|33896.9|33929.5|33889.5|0
1728511800000|2024-10-09 22:10:00|33933.6|33893.6|33933.6|33893.6|33939.6|33899.6|33932.2|33892.2|0
1728512100000|2024-10-09 22:15:00|33934.3|33894.3|33939.6|33899.6|33942.3|33902.3|33933.6|33893.6|0
1728512400000|2024-10-09 22:20:00|33939.7|33899.7|33947.1|33907.1|33952.5|33912.5|33939.6|33899.6|0
1728512700000|2024-10-09 22:25:00|33947|33907|33949.8|33909.8|33951.1|33911.1|33945.7|33905.7|0
1728513000000|2024-10-09 22:30:00|33950.4|33910.4|33949.8|33909.8|33951.1|33911.1|33948.4|33908.4|0
1728513300000|2024-10-09 22:35:00|33951.1|33911.1|33952.5|33912.5|33952.5|33912.5|33948.4|33908.4|0
1728513600000|2024-10-09 22:40:00|33953.8|33913.8|33953.8|33913.8|33955.8|33915.8|33951.1|33911.1|0
1728513900000|2024-10-09 22:45:00|33952.5|33912.5|33949.8|33909.8|33952.5|33912.5|33949.8|33909.8|0
1728514200000|2024-10-09 22:50:00|33949.7|33909.7|33952.5|33912.5|33953.8|33913.8|33948.4|33908.4|0
1728514500000|2024-10-09 22:55:00|33953.8|33913.8|33952.5|33912.5|33955.8|33915.8|33952.5|33912.5|0
1728514800000|2024-10-09 23:00:00|33952.4|33912.4|33957.2|33917.2|33959.9|33919.9|33951.1|33911.1|0
1728515100000|2024-10-09 23:05:00|33957.1|33917.1|33957.2|33917.2|33958.5|33918.5|33953.8|33913.8|0
1728515400000|2024-10-09 23:10:00|33958.5|33918.5|33962.6|33922.6|33963.3|33923.3|33958.5|33918.5|0
1728515700000|2024-10-09 23:15:00|33962.5|33922.5|33962.6|33922.6|33967.3|33927.3|33961.2|33921.2|0
1728516000000|2024-10-09 23:20:00|33962.5|33922.5|33951.1|33911.1|33962.5|33922.5|33948.4|33908.4|0
1728516300000|2024-10-09 23:25:00|33949.8|33909.8|33949.8|33909.8|33951.1|33911.1|33949.8|33909.8|0
1728516600000|2024-10-09 23:30:00|33950.4|33910.4|33949.8|33909.8|33951.1|33911.1|33947.1|33907.1|0
1728516900000|2024-10-09 23:35:00|33951.1|33911.1|33946.4|33906.4|33951.1|33911.1|33943.7|33903.7|0
1728517200000|2024-10-09 23:40:00|33947.1|33907.1|33959.9|33919.9|33961.2|33921.2|33945.7|33905.7|0
1728517500000|2024-10-09 23:45:00|33961.2|33921.2|33957.2|33917.2|33965.9|33925.9|33953.8|33913.8|0
1728517800000|2024-10-09 23:50:00|33956.5|33916.5|33947.3|33907.3|33957.2|33917.2|33947.3|33907.3|0
1728518100000|2024-10-09 23:55:00|33947.2|33907.2|33957.2|33917.2|33957.2|33917.2|33944.6|33904.6|0
1728518400000|2024-10-10 00:00:00|33957.1|33917.1|33953.6|33913.6|33961.2|33921.2|33949.1|33909.1|0
1728518700000|2024-10-10 00:05:00|33953.5|33913.5|33956.3|33916.3|33959|33919|33950.2|33910.2|0
1728519000000|2024-10-10 00:10:00|33956.2|33916.2|33958.3|33918.3|33962.4|33922.4|33953.6|33913.6|0
1728519300000|2024-10-10 00:15:00|33959|33919|33956.4|33916.4|33969.5|33929.5|33949.7|33909.7|0
1728519600000|2024-10-10 00:20:00|33956.5|33916.5|33943.2|33903.2|33956.5|33916.5|33943.2|33903.2|0
1728519900000|2024-10-10 00:25:00|33943.1|33903.1|33956.5|33916.5|33956.5|33916.5|33936.5|33896.5|0
1728520200000|2024-10-10 00:30:00|33956.4|33916.4|33963|33923|33963.1|33923.1|33956.4|33916.4|0
1728520500000|2024-10-10 00:35:00|33963.1|33923.1|33982.6|33942.6|33989.3|33949.3|33963.1|33923.1|0
1728520800000|2024-10-10 00:40:00|33982.7|33942.7|33979.4|33939.4|33989.3|33949.3|33976|33936|0
1728521100000|2024-10-10 00:45:00|33982.6|33942.6|33992.7|33952.7|33996|33956|33976.1|33936.1|0
1728521400000|2024-10-10 00:50:00|33989.5|33949.5|33989.5|33949.5|33996.1|33956.1|33982.8|33942.8|0
1728521700000|2024-10-10 00:55:00|33986.2|33946.2|33976.2|33936.2|33986.2|33946.2|33976.2|33936.2|0
1728522000000|2024-10-10 01:00:00|33976.3|33936.3|33976.3|33936.3|33982.8|33942.8|33969.6|33929.6|0
1728522300000|2024-10-10 01:05:00|33976.4|33936.4|33983|33943|33989.7|33949.7|33976.4|33936.4|0
1728522600000|2024-10-10 01:10:00|33986.3|33946.3|33982.8|33942.8|33989.6|33949.6|33982.7|33942.7|0
1728522900000|2024-10-10 01:15:00|33982.7|33942.7|33969.7|33929.7|33982.8|33942.8|33969.6|33929.6|0
1728523200000|2024-10-10 01:20:00|33969.6|33929.6|33963.1|33923.1|33973|33933|33963.1|33923.1|0
1728523500000|2024-10-10 01:25:00|33963.2|33923.2|33969.7|33929.7|33969.8|33929.8|33956.5|33916.5|0
1728523800000|2024-10-10 01:30:00|33969.8|33929.8|33982.7|33942.7|33982.7|33942.7|33963|33923|0
1728524100000|2024-10-10 01:35:00|33982.6|33942.6|33989.2|33949.2|33989.2|33949.2|33979.3|33939.3|0
1728524400000|2024-10-10 01:40:00|33989.3|33949.3|33989.3|33949.3|34009.2|33969.2|33982.7|33942.7|0
1728524700000|2024-10-10 01:45:00|33989.2|33949.2|33989.3|33949.3|33989.4|33949.4|33976.1|33936.1|0
1728525000000|2024-10-10 01:50:00|33986|33946|33969.6|33929.6|33989.4|33949.4|33969.6|33929.6|0
1728525300000|2024-10-10 01:55:00|33969.7|33929.7|33989.3|33949.3|33989.4|33949.4|33969.7|33929.7|0
1728525600000|2024-10-10 02:00:00|33986|33946|33989.4|33949.4|33989.5|33949.5|33979.4|33939.4|0
1728525900000|2024-10-10 02:05:00|33989.3|33949.3|33976.2|33936.2|33989.4|33949.4|33976.1|33936.1|0
1728526200000|2024-10-10 02:10:00|33976.1|33936.1|33963|33923|33976.2|33936.2|33956.4|33916.4|0
1728526500000|2024-10-10 02:15:00|33956.4|33916.4|33963|33923|33969.6|33929.6|33956.3|33916.3|0
1728526800000|2024-10-10 02:20:00|33963.1|33923.1|33963|33923|33976.2|33936.2|33963|33923|0
1728527100000|2024-10-10 02:25:00|33963.1|33923.1|33969.6|33929.6|33969.6|33929.6|33963|33923|0
1728527400000|2024-10-10 02:30:00|33969.7|33929.7|33989.5|33949.5|33989.5|33949.5|33969.6|33929.6|0
1728527700000|2024-10-10 02:35:00|33983|33943|33983.1|33943.1|33989.7|33949.7|33982.9|33942.9|0
1728528000000|2024-10-10 02:40:00|33983|33943|33983|33943|33989.6|33949.6|33976.4|33936.4|0
1728528300000|2024-10-10 02:45:00|33983.1|33943.1|33989.6|33949.6|33989.6|33949.6|33983|33943|0
1728528600000|2024-10-10 02:50:00|33986.3|33946.3|33976.7|33936.7|33989.6|33949.6|33976.5|33936.5|0
1728528900000|2024-10-10 02:55:00|33976.6|33936.6|33970.1|33930.1|33983.3|33943.3|33970.1|33930.1|0
1728529200000|2024-10-10 03:00:00|33970.2|33930.2|33970.2|33930.2|33976.8|33936.8|33970.1|33930.1|0
1728529500000|2024-10-10 03:05:00|33970.3|33930.3|33970.2|33930.2|33970.3|33930.3|33963.7|33923.7|0
1728529800000|2024-10-10 03:10:00|33970.1|33930.1|33983.2|33943.2|33983.3|33943.3|33963.6|33923.6|0
1728530100000|2024-10-10 03:15:00|33976.7|33936.7|33983.2|33943.2|33989.9|33949.9|33976.6|33936.6|0
1728530400000|2024-10-10 03:20:00|33979.9|33939.9|33963.5|33923.5|33979.9|33939.9|33963.4|33923.4|0
1728530700000|2024-10-10 03:25:00|33970.1|33930.1|33963.5|33923.5|33970.1|33930.1|33963.4|33923.4|0
1728531000000|2024-10-10 03:30:00|33963.4|33923.4|33947|33907|33963.5|33923.5|33943.6|33903.6|0
1728531300000|2024-10-10 03:35:00|33943.7|33903.7|33953.6|33913.6|33956.9|33916.9|33943.7|33903.7|0
1728531600000|2024-10-10 03:40:00|33950.3|33910.3|33957|33917|33957|33917|33950.3|33910.3|0
1728531900000|2024-10-10 03:45:00|33963.6|33923.6|33963.6|33923.6|33963.7|33923.7|33957|33917|0
1728532200000|2024-10-10 03:50:00|33963.7|33923.7|33963.6|33923.6|33963.7|33923.7|33963.6|33923.6|0
1728532500000|2024-10-10 03:55:00|33957.1|33917.1|33957.1|33917.1|33957.2|33917.2|33957|33917|0
1728532800000|2024-10-10 04:00:00|33963.6|33923.6|33963.7|33923.7|33970.2|33930.2|33963.6|33923.6|0
1728533100000|2024-10-10 04:05:00|33963.6|33923.6|33963.5|33923.5|33970.2|33930.2|33963.5|33923.5|0
1728533400000|2024-10-10 04:10:00|33963.4|33923.4|33963.5|33923.5|33970.1|33930.1|33956.9|33916.9|0
1728533700000|2024-10-10 04:15:00|33970|33930|33963.4|33923.4|33970.1|33930.1|33963.4|33923.4|0
1728534000000|2024-10-10 04:20:00|33963.5|33923.5|33963.4|33923.4|33963.5|33923.5|33956.9|33916.9|0
1728534300000|2024-10-10 04:25:00|33960.1|33920.1|33963.4|33923.4|33970|33930|33956.9|33916.9|0
1728534600000|2024-10-10 04:30:00|33966.6|33926.6|33956.8|33916.8|33970|33930|33956.8|33916.8|0
1728534900000|2024-10-10 04:35:00|33956.9|33916.9|33963.4|33923.4|33963.4|33923.4|33956.9|33916.9|0
1728535200000|2024-10-10 04:40:00|33963.5|33923.5|33970|33930|33970|33930|33963.4|33923.4|0
1728535500000|2024-10-10 04:45:00|33966.7|33926.7|33963.4|33923.4|33970|33930|33963.3|33923.3|0
1728535800000|2024-10-10 04:50:00|33963.3|33923.3|33963.4|33923.4|33963.4|33923.4|33963.3|33923.3|0
1728536100000|2024-10-10 04:55:00|33963.3|33923.3|33969.9|33929.9|33970|33930|33963.3|33923.3|0
1728536400000|2024-10-10 05:00:00|33970|33930|33983.2|33943.2|33983.2|33943.2|33970|33930|0
1728536700000|2024-10-10 05:05:00|33983.1|33943.1|33976.5|33936.5|33986.4|33946.4|33976.4|33936.4|0
1728537000000|2024-10-10 05:10:00|33970|33930|33970|33930|33976.6|33936.6|33970|33930|0
1728537300000|2024-10-10 05:15:00|33963.4|33923.4|33943.9|33903.9|33963.5|33923.5|33943.9|33903.9|0
1728537600000|2024-10-10 05:20:00|33943.8|33903.8|33937|33897|33943.8|33903.8|33930.5|33890.5|0
1728537900000|2024-10-10 05:25:00|33930.5|33890.5|33943.7|33903.7|33943.7|33903.7|33930.5|33890.5|0
1728538200000|2024-10-10 05:30:00|33943.6|33903.6|33923.9|33883.9|33943.7|33903.7|33917.4|33877.4|0
1728538500000|2024-10-10 05:35:00|33924|33884|33910.9|33870.9|33930.6|33890.6|33910.9|33870.9|0
1728538800000|2024-10-10 05:40:00|33911|33871|33914.3|33874.3|33917.6|33877.6|33910.9|33870.9|0
1728539100000|2024-10-10 05:45:00|33911|33871|33910.9|33870.9|33917.6|33877.6|33910.9|33870.9|0
1728539400000|2024-10-10 05:50:00|33910.8|33870.8|33891|33851|33910.8|33870.8|33884.5|33844.5|0
1728539700000|2024-10-10 05:55:00|33884.5|33844.5|33871.1|33831.1|33884.5|33844.5|33864.6|33824.6|0
1728540000000|2024-10-10 06:00:00|33892|33877|33874.5|33859.5|33907|33892|33872|33857|30
1728540300000|2024-10-10 06:05:00|33872|33857|33894.5|33879.5|33899.5|33884.5|33864.5|33849.5|34
1728540600000|2024-10-10 06:10:00|33892|33877|33899.5|33884.5|33912|33897|33887|33872|66
1728540900000|2024-10-10 06:15:00|33897|33882|33884.5|33869.5|33902|33887|33884.5|33869.5|33
1728541200000|2024-10-10 06:20:00|33882|33867|33899.5|33884.5|33902|33887|33879.5|33864.5|13
1728541500000|2024-10-10 06:25:00|33902|33887|33919.5|33904.5|33924.5|33909.5|33902|33887|16
1728541800000|2024-10-10 06:30:00|33917|33902|33917|33902|33919.5|33904.5|33907|33892|24
1728542100000|2024-10-10 06:35:00|33914.5|33899.5|33914.5|33899.5|33922|33907|33907|33892|22
1728542400000|2024-10-10 06:40:00|33917|33902|33909.5|33894.5|33919.5|33904.5|33902|33887|16
1728542700000|2024-10-10 06:45:00|33907|33892|33914.5|33899.5|33917|33902|33902|33887|6
1728543000000|2024-10-10 06:50:00|33912|33897|33919.5|33904.5|33927|33912|33909.5|33894.5|15
1728543300000|2024-10-10 06:55:00|33917|33902|33924.5|33909.5|33927|33912|33904.5|33889.5|72
1728543600000|2024-10-10 07:00:00|33919.5|33904.5|34012|33997|34027|34012|33904.5|33889.5|439
1728543900000|2024-10-10 07:05:00|34002|33987|34037|34022|34067|34052|34002|33987|344
1728544200000|2024-10-10 07:10:00|34034.5|34019.5|34027|34012|34047|34032|34017|34002|155
1728544500000|2024-10-10 07:15:00|34024.5|34009.5|34004.5|33989.5|34047|34032|33992|33977|204
1728544800000|2024-10-10 07:20:00|34002|33987|33962|33947|34027|34012|33957|33942|175
1728545100000|2024-10-10 07:25:00|33967|33952|33967|33952|33994.5|33979.5|33957|33942|127
1728545400000|2024-10-10 07:30:00|33969.5|33954.5|34022|34007|34027|34012|33969.5|33954.5|195
1728545700000|2024-10-10 07:35:00|34019.5|34004.5|34017|34002|34037|34022|33999.5|33984.5|170
1728546000000|2024-10-10 07:40:00|34019.3|34004.3|33984.3|33969.3|34024.3|34009.3|33969.3|33954.3|150
1728546300000|2024-10-10 07:45:00|33981.8|33966.8|34024.3|34009.3|34029.3|34014.3|33971.8|33956.8|92
1728546600000|2024-10-10 07:50:00|34026.8|34011.8|33994.3|33979.3|34031.8|34016.8|33991.8|33976.8|74
1728546900000|2024-10-10 07:55:00|33991.8|33976.8|33984.3|33969.3|34014.3|33999.3|33976.8|33961.8|75
1728547200000|2024-10-10 08:00:00|33981.8|33966.8|34011.8|33996.8|34019.3|34004.3|33981.8|33966.8|75
1728547500000|2024-10-10 08:05:00|34009.3|33994.3|34044.3|34029.3|34046.8|34031.8|34009.3|33994.3|72
1728547800000|2024-10-10 08:10:00|34041.8|34026.8|34046.8|34031.8|34049.3|34034.3|34029.3|34014.3|92
1728548100000|2024-10-10 08:15:00|34044.3|34029.3|34061.8|34046.8|34064.3|34049.3|34039.3|34024.3|61
1728548400000|2024-10-10 08:20:00|34059.3|34044.3|34034.3|34019.3|34064.3|34049.3|34029.3|34014.3|49
1728548700000|2024-10-10 08:25:00|34031.8|34016.8|34039.3|34024.3|34039.3|34024.3|34024.3|34009.3|46
1728549000000|2024-10-10 08:30:00|34041.8|34026.8|34039.3|34024.3|34044.3|34029.3|34034.3|34019.3|36
1728549300000|2024-10-10 08:35:00|34041.8|34026.8|34021.8|34006.8|34054.3|34039.3|34019.3|34004.3|55
1728549600000|2024-10-10 08:40:00|34019.3|34004.3|33979.3|33964.3|34019.3|34004.3|33974.3|33959.3|83
1728549900000|2024-10-10 08:45:00|33976.8|33961.8|33994.3|33979.3|33994.3|33979.3|33964.3|33949.3|55
1728550200000|2024-10-10 08:50:00|33991.8|33976.8|33984.3|33969.3|33999.3|33984.3|33979.3|33964.3|38
1728550500000|2024-10-10 08:55:00|33981.8|33966.8|33969.3|33954.3|33994.3|33979.3|33969.3|33954.3|66
1728550800000|2024-10-10 09:00:00|33964.3|33949.3|33954.3|33939.3|33979.3|33964.3|33954.3|33939.3|44
1728551100000|2024-10-10 09:05:00|33956.8|33941.8|33944.3|33929.3|33959.3|33944.3|33944.3|33929.3|84
1728551400000|2024-10-10 09:10:00|33946.8|33931.8|33939.3|33924.3|33954.3|33939.3|33939.3|33924.3|60
1728551700000|2024-10-10 09:15:00|33941.8|33926.8|33924.3|33909.3|33946.8|33931.8|33906.8|33891.8|111
1728552000000|2024-10-10 09:20:00|33926.8|33911.8|33931.8|33916.8|33944.3|33929.3|33919.3|33904.3|44
1728552300000|2024-10-10 09:25:00|33929.3|33914.3|33959.3|33944.3|33959.3|33944.3|33929.3|33914.3|45
1728552600000|2024-10-10 09:30:00|33956.8|33941.8|33979.3|33964.3|33984.3|33969.3|33956.8|33941.8|30
1728552900000|2024-10-10 09:35:00|33976.8|33961.8|33989.3|33974.3|33994.3|33979.3|33961.8|33946.8|52
1728553200000|2024-10-10 09:40:00|33986.8|33971.8|33979.3|33964.3|33994.3|33979.3|33964.3|33949.3|30
1728553500000|2024-10-10 09:45:00|33981.8|33966.8|33971.8|33956.8|33984.3|33969.3|33969.3|33954.3|28
1728553800000|2024-10-10 09:50:00|33969.3|33954.3|33974.3|33959.3|33984.3|33969.3|33956.8|33941.8|46
1728554100000|2024-10-10 09:55:00|33976.8|33961.8|33984.3|33969.3|33996.8|33981.8|33974.3|33959.3|65
1728554400000|2024-10-10 10:00:00|33986.8|33971.8|34009.3|33994.3|34014.3|33999.3|33986.8|33971.8|49
1728554700000|2024-10-10 10:05:00|34011.8|33996.8|34014.3|33999.3|34019.3|34004.3|34009.3|33994.3|42
1728555000000|2024-10-10 10:10:00|34019.3|34004.3|34024.3|34009.3|34029.3|34014.3|34004.3|33989.3|97
1728555300000|2024-10-10 10:15:00|34021.8|34006.8|33999.3|33984.3|34024.3|34009.3|33996.8|33981.8|27
1728555600000|2024-10-10 10:20:00|33996.8|33981.8|34009.3|33994.3|34011.8|33996.8|33994.3|33979.3|48
1728555900000|2024-10-10 10:25:00|34011.8|33996.8|34024.3|34009.3|34024.3|34009.3|34001.8|33986.8|22
1728556200000|2024-10-10 10:30:00|34021.8|34006.8|34034.3|34019.3|34044.3|34029.3|34021.8|34006.8|57
1728556500000|2024-10-10 10:35:00|34031.8|34016.8|34029.3|34014.3|34039.3|34024.3|34019.3|34004.3|34
1728556800000|2024-10-10 10:40:00|34031.8|34016.8|34026.8|34011.8|34049.3|34034.3|34026.8|34011.8|49
1728557100000|2024-10-10 10:45:00|34029.3|34014.3|34014.3|33999.3|34034.3|34019.3|34014.3|33999.3|38
1728557400000|2024-10-10 10:50:00|34016.8|34001.8|34019.3|34004.3|34024.3|34009.3|34014.3|33999.3|13
1728557700000|2024-10-10 10:55:00|34021.8|34006.8|34004.3|33989.3|34024.3|34009.3|34004.3|33989.3|23
1728558000000|2024-10-10 11:00:00|34006.8|33991.8|34014.3|33999.3|34014.3|33999.3|33999.3|33984.3|37
1728558300000|2024-10-10 11:05:00|34011.8|33996.8|34014.3|33999.3|34014.3|33999.3|33999.3|33984.3|18
1728558600000|2024-10-10 11:10:00|34016.8|34001.8|34009.3|33994.3|34016.8|34001.8|34004.3|33989.3|21
1728558900000|2024-10-10 11:15:00|34011.8|33996.8|34029.3|34014.3|34031.8|34016.8|34006.8|33991.8|46
1728559200000|2024-10-10 11:20:00|34031.8|34016.8|34046.8|34031.8|34046.8|34031.8|34029.3|34014.3|44
1728559500000|2024-10-10 11:25:00|34049.3|34034.3|34049.3|34034.3|34054.3|34039.3|34034.3|34019.3|25
1728559800000|2024-10-10 11:30:00|34051.8|34036.8|34061.8|34046.8|34064.3|34049.3|34049.3|34034.3|42
1728560100000|2024-10-10 11:35:00|34059.3|34044.3|34056.8|34041.8|34074.3|34059.3|34056.8|34041.8|54
1728560400000|2024-10-10 11:40:00|34052.7|34037.7|34055.2|34040.2|34065.2|34050.2|34050.2|34035.2|38
1728560700000|2024-10-10 11:45:00|34057.7|34042.7|34045.2|34030.2|34065.2|34050.2|34040.2|34025.2|57
1728561000000|2024-10-10 11:50:00|34047.7|34032.7|34065.2|34050.2|34070.2|34055.2|34047.7|34032.7|28
1728561300000|2024-10-10 11:55:00|34067.7|34052.7|34067.7|34052.7|34072.7|34057.7|34055.2|34040.2|39
1728561600000|2024-10-10 12:00:00|34065.2|34050.2|34075.2|34060.2|34075.2|34060.2|34050.2|34035.2|183
1728561900000|2024-10-10 12:05:00|34070.2|34055.2|34070.2|34055.2|34070.2|34055.2|34060.2|34045.2|98
1728562200000|2024-10-10 12:10:00|34075.2|34060.2|34080.2|34065.2|34085.2|34070.2|34075.2|34060.2|94
1728562500000|2024-10-10 12:15:00|34075.2|34060.2|34060.2|34045.2|34077.7|34062.7|34057.7|34042.7|60
1728562800000|2024-10-10 12:20:00|34057.7|34042.7|34055.2|34040.2|34065.2|34050.2|34050.2|34035.2|37
1728563100000|2024-10-10 12:25:00|34052.7|34037.7|34060.2|34045.2|34060.2|34045.2|34050.2|34035.2|52
1728563400000|2024-10-10 12:30:00|34065.2|34050.2|34017.7|34002.7|34065.2|34050.2|33975.2|33960.2|380
1728563700000|2024-10-10 12:35:00|34015.2|34000.2|34040.2|34025.2|34055.2|34040.2|34000.2|33985.2|120
1728564000000|2024-10-10 12:40:00|34037.7|34022.7|34027.7|34012.7|34042.7|34027.7|33995.2|33980.2|131
1728564300000|2024-10-10 12:45:00|34025.2|34010.2|34030.2|34015.2|34035.2|34020.2|34005.2|33990.2|53
1728564600000|2024-10-10 12:50:00|34027.7|34012.7|34007.7|33992.7|34032.7|34017.7|33985.2|33970.2|106
1728564900000|2024-10-10 12:55:00|34010.2|33995.2|34035.2|34020.2|34045.2|34030.2|34010.2|33995.2|122
1728565200000|2024-10-10 13:00:00|34032.7|34017.7|34065.2|34050.2|34075.2|34060.2|34032.7|34017.7|118
1728565500000|2024-10-10 13:05:00|34062.7|34047.7|34057.7|34042.7|34072.7|34057.7|34045.2|34030.2|47
1728565800000|2024-10-10 13:10:00|34060.2|34045.2|34055.2|34040.2|34075.2|34060.2|34050.2|34035.2|70
1728566100000|2024-10-10 13:15:00|34057.7|34042.7|34062.7|34047.7|34082.7|34067.7|34055.2|34040.2|44
1728566400000|2024-10-10 13:20:00|34060.2|34045.2|34077.7|34062.7|34087.7|34072.7|34060.2|34045.2|62
1728566700000|2024-10-10 13:25:00|34080.2|34065.2|34095.2|34080.2|34100.2|34085.2|34067.7|34052.7|64
1728567000000|2024-10-10 13:30:00|34090.2|34075.2|34055.2|34040.2|34110.2|34095.2|34055.2|34040.2|228
1728567300000|2024-10-10 13:35:00|34057.7|34042.7|34015.2|34000.2|34062.7|34047.7|34000.2|33985.2|153
1728567600000|2024-10-10 13:40:00|34020.2|34005.2|33990.2|33975.2|34032.7|34017.7|33980.2|33965.2|214
1728567900000|2024-10-10 13:45:00|33987.7|33972.7|33970.2|33955.2|34020.2|34005.2|33965.2|33950.2|189
1728568200000|2024-10-10 13:50:00|33967.7|33952.7|34015.2|34000.2|34032.7|34017.7|33957.7|33942.7|198
1728568500000|2024-10-10 13:55:00|34010.2|33995.2|33990.2|33975.2|34030.2|34015.2|33990.2|33975.2|109
1728568800000|2024-10-10 14:00:00|33995.2|33980.2|34032.7|34017.7|34045.2|34030.2|33990.2|33975.2|142
1728569100000|2024-10-10 14:05:00|34035.2|34020.2|34042.7|34027.7|34050.2|34035.2|34022.7|34007.7|68
1728569400000|2024-10-10 14:10:00|34043.2|34028.2|34045.7|34030.7|34055.7|34040.7|34035.7|34020.7|83
1728569700000|2024-10-10 14:15:00|34043.2|34028.2|34048.2|34033.2|34060.7|34045.7|34038.2|34023.2|126
1728570000000|2024-10-10 14:20:00|34045.7|34030.7|34055.7|34040.7|34055.7|34040.7|34035.7|34020.7|58
1728570300000|2024-10-10 14:25:00|34060.7|34045.7|34038.2|34023.2|34065.7|34050.7|34035.7|34020.7|141
1728570600000|2024-10-10 14:30:00|34035.7|34020.7|34043.2|34028.2|34050.7|34035.7|34030.7|34015.7|88
1728570900000|2024-10-10 14:35:00|34045.7|34030.7|34035.7|34020.7|34045.7|34030.7|34023.2|34008.2|62
1728571200000|2024-10-10 14:40:00|34033.2|34018.2|34030.7|34015.7|34040.7|34025.7|34015.7|34000.7|75
1728571500000|2024-10-10 14:45:00|34028.2|34013.2|34025.7|34010.7|34040.7|34025.7|34010.7|33995.7|54
1728571800000|2024-10-10 14:50:00|34028.2|34013.2|33995.7|33980.7|34035.7|34020.7|33995.7|33980.7|99
1728572100000|2024-10-10 14:55:00|33998.2|33983.2|34020.7|34005.7|34025.7|34010.7|33995.7|33980.7|81
1728572400000|2024-10-10 15:00:00|34023.2|34008.2|34033.2|34018.2|34035.7|34020.7|34015.7|34000.7|79
1728572700000|2024-10-10 15:05:00|34030.7|34015.7|34053.2|34038.2|34060.7|34045.7|34030.7|34015.7|109
1728573000000|2024-10-10 15:10:00|34050.7|34035.7|34065.7|34050.7|34068.2|34053.2|34050.7|34035.7|112
1728573300000|2024-10-10 15:15:00|34068.2|34053.2|34070.7|34055.7|34075.7|34060.7|34065.7|34050.7|91
1728573600000|2024-10-10 15:20:00|34068.2|34053.2|34060.7|34045.7|34070.7|34055.7|34048.2|34033.2|274
1728573900000|2024-10-10 15:25:00|34058.2|34043.2|34055.7|34040.7|34058.2|34043.2|34040.7|34025.7|146
1728574200000|2024-10-10 15:30:00|34058.2|34043.2|34085.7|34070.7|34085.7|34070.7|34050.7|34035.7|336
1728574500000|2024-10-10 15:35:00|34088.2|34073.2|34105.7|34090.7|34105.7|34090.7|34080.7|34065.7|172
1728574800000|2024-10-10 15:40:00|34103.2|34088.2|34093.2|34078.2|34105.7|34090.7|34075.7|34060.7|54
1728575100000|2024-10-10 15:45:00|34095.7|34080.7|34093.2|34078.2|34100.7|34085.7|34093.2|34078.2|12
1728575400000|2024-10-10 15:50:00|34098.2|34073.2|34108.2|34083.2|34108.2|34088.2|34093.2|34073.2|21
1728575700000|2024-10-10 15:55:00|34113.2|34088.2|34118.2|34098.2|34118.2|34098.2|34103.2|34078.2|32
1728576000000|2024-10-10 16:00:00|34113.2|34093.2|34113.2|34093.2|34123.2|34103.2|34108.2|34088.2|31
1728576300000|2024-10-10 16:05:00|34118.2|34098.2|34118.2|34098.2|34123.2|34103.2|34113.2|34093.2|7
1728576600000|2024-10-10 16:10:00|34123.2|34103.2|34128.2|34103.2|34128.2|34108.2|34118.2|34098.2|34
1728576900000|2024-10-10 16:15:00|34123.2|34108.2|34128.2|34108.2|34128.2|34108.2|34123.2|34103.2|2
1728577200000|2024-10-10 16:20:00|34133.2|34103.2|34123.2|34098.2|34133.2|34108.2|34123.2|34098.2|26
1728577500000|2024-10-10 16:25:00|34118.2|34103.2|34118.2|34093.2|34123.2|34103.2|34113.2|34093.2|12
1728577800000|2024-10-10 16:30:00|34113.2|34098.2|34118.2|34098.2|34123.2|34098.2|34103.2|34083.2|21
1728578100000|2024-10-10 16:35:00|34123.2|34093.2|34118.2|34098.2|34123.2|34103.2|34118.2|34093.2|11
1728578400000|2024-10-10 16:40:00|34123.2|34093.2|34098.2|34078.2|34123.2|34093.2|34093.2|34073.2|34
1728578700000|2024-10-10 16:45:00|34103.2|34073.2|34118.2|34093.2|34123.2|34103.2|34098.2|34073.2|46
1728579000000|2024-10-10 16:50:00|34123.2|34098.2|34133.2|34108.2|34133.2|34108.2|34113.2|34088.2|55
1728579300000|2024-10-10 16:55:00|34128.2|34113.2|34128.2|34108.2|34133.2|34113.2|34123.2|34103.2|14
1728579600000|2024-10-10 17:00:00|34127.2|34099.2|34123.2|34098.2|34128.2|34108.2|34118.2|34098.2|17
1728579900000|2024-10-10 17:05:00|34118.2|34093.2|34108.2|34083.2|34123.2|34098.2|34103.2|34078.2|4
1728580200000|2024-10-10 17:10:00|34103.2|34078.2|34123.2|34098.2|34123.2|34103.2|34103.2|34078.2|40
1728580500000|2024-10-10 17:15:00|34128.2|34103.2|34133.2|34113.2|34133.2|34113.2|34118.2|34098.2|22
1728580800000|2024-10-10 17:20:00|34138.2|34118.2|34138.2|34118.2|34143.2|34123.2|34138.2|34113.2|41
1728581100000|2024-10-10 17:25:00|34133.2|34113.2|34133.2|34108.2|34138.2|34118.2|34128.2|34108.2|14
1728581400000|2024-10-10 17:30:00|34138.2|34113.2|34143.2|34123.2|34148.2|34128.2|34133.2|34113.2|22
1728581700000|2024-10-10 17:35:00|34148.2|34128.2|34138.2|34118.2|34148.2|34128.2|34133.2|34113.2|15
1728582000000|2024-10-10 17:40:00|34143.2|34123.2|34143.2|34123.2|34148.2|34128.2|34138.2|34118.2|16
1728582300000|2024-10-10 17:45:00|34148.2|34128.2|34138.2|34113.2|34148.2|34128.2|34133.2|34113.2|11
1728582600000|2024-10-10 17:50:00|34133.2|34118.2|34138.2|34113.2|34138.2|34118.2|34103.2|34078.2|27
1728582900000|2024-10-10 17:55:00|34133.2|34118.2|34153.2|34133.2|34153.2|34133.2|34133.2|34108.2|20
1728583200000|2024-10-10 18:00:00|34148.2|34128.2|34128.2|34108.2|34153.2|34128.2|34123.2|34103.2|40
1728583500000|2024-10-10 18:05:00|34133.2|34103.2|34123.2|34103.2|34133.2|34108.2|34123.2|34103.2|12
1728583800000|2024-10-10 18:10:00|34118.2|34098.2|34103.2|34083.2|34118.2|34098.2|34103.2|34083.2|33
1728584100000|2024-10-10 18:15:00|34098.2|34078.2|34108.2|34083.2|34108.2|34083.2|34098.2|34078.2|5
1728584400000|2024-10-10 18:20:00|34103.2|34088.2|34103.2|34078.2|34113.2|34088.2|34098.2|34078.2|22
1728584700000|2024-10-10 18:25:00|34098.2|34083.2|34095.7|34080.7|34108.2|34083.2|34095.7|34078.2|19
1728585000000|2024-10-10 18:30:00|34098.2|34083.2|34093.2|34078.2|34098.2|34083.2|34088.2|34073.2|7
1728585300000|2024-10-10 18:35:00|34095.7|34080.7|34090.7|34075.7|34098.2|34083.2|34085.7|34070.7|8
1728585600000|2024-10-10 18:40:00|34088.2|34073.2|34075.7|34060.7|34095.7|34080.7|34063.2|34048.2|23
1728585900000|2024-10-10 18:45:00|34073.2|34058.2|34078.2|34063.2|34088.2|34073.2|34073.2|34058.2|5
1728586200000|2024-10-10 18:50:00|34075.7|34060.7|34078.2|34063.2|34080.7|34065.7|34070.7|34055.7|0
1728586500000|2024-10-10 18:55:00|34080.7|34065.7|34083.2|34068.2|34085.7|34070.7|34078.2|34063.2|2
1728586800000|2024-10-10 19:00:00|34080.7|34065.7|34073.2|34058.2|34090.7|34075.7|34073.2|34058.2|10
1728587100000|2024-10-10 19:05:00|34075.7|34060.7|34078.2|34063.2|34083.2|34068.2|34073.2|34058.2|15
1728587400000|2024-10-10 19:10:00|34080.7|34065.7|34080.7|34065.7|34083.2|34068.2|34073.2|34058.2|9
1728587700000|2024-10-10 19:15:00|34083.2|34068.2|34088.2|34073.2|34088.2|34073.2|34075.7|34060.7|7
1728588000000|2024-10-10 19:20:00|34090.7|34075.7|34080.7|34065.7|34098.2|34083.2|34080.7|34065.7|12
1728588300000|2024-10-10 19:25:00|34083.2|34068.2|34080.7|34065.7|34085.7|34070.7|34078.2|34063.2|14
1728588600000|2024-10-10 19:30:00|34078.2|34063.2|34088.2|34073.2|34093.2|34078.2|34078.2|34063.2|44
1728588900000|2024-10-10 19:35:00|34090.7|34075.7|34095.7|34080.7|34098.2|34083.2|34085.7|34070.7|2
1728589200000|2024-10-10 19:40:00|34098.2|34083.2|34095.7|34080.7|34098.2|34083.2|34090.7|34075.7|29
1728589500000|2024-10-10 19:45:00|34098.2|34083.2|34108.2|34093.2|34108.2|34093.2|34095.7|34080.7|18
1728589800000|2024-10-10 19:50:00|34105.7|34090.7|34120.7|34105.7|34130.7|34115.7|34105.7|34090.7|26
1728590100000|2024-10-10 19:55:00|34118.2|34103.2|34113.2|34098.2|34123.2|34108.2|34113.2|34098.2|20
1728590400000|2024-10-10 20:00:00|34141.8|34101.8|34138.5|34098.5|34142.6|34102.6|34128.3|34088.3|0
1728590700000|2024-10-10 20:05:00|34138.4|34098.4|34129.6|34089.6|34138.4|34098.4|34128.3|34088.3|0
1728591000000|2024-10-10 20:10:00|34129.7|34089.7|34132.4|34092.4|34132.4|34092.4|34126.9|34086.9|0
1728591300000|2024-10-10 20:15:00|34132.3|34092.3|34141.2|34101.2|34142.6|34102.6|34131|34091|0
1728591600000|2024-10-10 20:20:00|34141.1|34101.1|34141.2|34101.2|34141.2|34101.2|34137.1|34097.1|0
1728591900000|2024-10-10 20:25:00|34139.8|34099.8|34148.7|34108.7|34154.8|34114.8|34139.8|34099.8|0
1728592200000|2024-10-10 20:30:00|34150|34110|34154.8|34114.8|34156.1|34116.1|34148.7|34108.7|0
1728592500000|2024-10-10 20:35:00|34156.1|34116.1|34158.9|34118.9|34158.9|34118.9|34156.1|34116.1|0
1728592800000|2024-10-10 20:40:00|34158.8|34118.8|34156.7|34116.7|34160.2|34120.2|34156.7|34116.7|0
1728593100000|2024-10-10 20:45:00|34158|34118|34159.4|34119.4|34160.8|34120.8|34156.7|34116.7|0
1728593400000|2024-10-10 20:50:00|34159.3|34119.3|34156.7|34116.7|34159.3|34119.3|34155.3|34115.3|0
1728593700000|2024-10-10 20:55:00|34156.6|34116.6|34149.2|34109.2|34157.4|34117.4|34148.5|34108.5|0
1728594000000|2024-10-10 21:00:00|34149.9|34109.9|34148.5|34108.5|34150.6|34110.6|34145.8|34105.8|0
1728594300000|2024-10-10 21:05:00|34147.8|34107.8|34151.9|34111.9|34152.6|34112.6|34147.2|34107.2|0
1728594600000|2024-10-10 21:10:00|34152.6|34112.6|34147.8|34107.8|34152.6|34112.6|34147.8|34107.8|0
1728595200000|2024-10-10 21:20:00|34147.2|34107.2|34147.8|34107.8|34148.5|34108.5|34147.2|34107.2|0
1728595500000|2024-10-10 21:25:00|34147.2|34107.2|34147.2|34107.2|34147.2|34107.2|34147.2|34107.2|0
1728595800000|2024-10-10 21:30:00|34147.8|34107.8|34147.8|34107.8|34147.8|34107.8|34147.8|34107.8|0
1728596100000|2024-10-10 21:35:00|34147.2|34107.2|34147.2|34107.2|34147.8|34107.8|34147.2|34107.2|0
1728596400000|2024-10-10 21:40:00|34149|34109|34150.5|34110.5|34150.5|34110.5|34149|34109|0
1728596700000|2024-10-10 21:45:00|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|34150.5|34110.5|0
1728597000000|2024-10-10 21:50:00|34149.1|34109.1|34150.5|34110.5|34150.5|34110.5|34149.1|34109.1|0
1728597300000|2024-10-10 21:55:00|34150.4|34110.4|34148.4|34108.4|34150.4|34110.4|34148.4|34108.4|0
1728597600000|2024-10-10 22:00:00|34148.6|34108.6|34149.1|34109.1|34155.9|34115.9|34145|34105|0
1728597900000|2024-10-10 22:05:00|34149.8|34109.8|34148.4|34108.4|34151.1|34111.1|34148.4|34108.4|0
1728598200000|2024-10-10 22:10:00|34148.5|34108.5|34147.7|34107.7|34149.8|34109.8|34145|34105|0
1728598500000|2024-10-10 22:15:00|34147|34107|34151.1|34111.1|34151.1|34111.1|34145|34105|0
1728598800000|2024-10-10 22:20:00|34149.8|34109.8|34152.5|34112.5|34155.2|34115.2|34149.8|34109.8|0
1728599100000|2024-10-10 22:25:00|34151.1|34111.1|34155.2|34115.2|34160|34120|34151.1|34111.1|0
1728599400000|2024-10-10 22:30:00|34154.5|34114.5|34153.9|34113.9|34155.2|34115.2|34149.8|34109.8|0
1728599700000|2024-10-10 22:35:00|34154.5|34114.5|34155.2|34115.2|34157.2|34117.2|34152.5|34112.5|0
1728600000000|2024-10-10 22:40:00|34155.3|34115.3|34157.2|34117.2|34161.3|34121.3|34155.2|34115.2|0
1728600300000|2024-10-10 22:45:00|34157.3|34117.3|34158.6|34118.6|34160|34120|34157.2|34117.2|0
1728600600000|2024-10-10 22:50:00|34157.2|34117.2|34151.1|34111.1|34158.6|34118.6|34151.1|34111.1|0
1728600900000|2024-10-10 22:55:00|34149.1|34109.1|34152.5|34112.5|34152.5|34112.5|34148.4|34108.4|0
1728601200000|2024-10-10 23:00:00|34153.9|34113.9|34164.1|34124.1|34170.2|34130.2|34153.9|34113.9|0
1728601500000|2024-10-10 23:05:00|34164|34124|34174.3|34134.3|34174.3|34134.3|34162.7|34122.7|0
1728601800000|2024-10-10 23:10:00|34174.2|34134.2|34171.5|34131.5|34174.3|34134.3|34170.2|34130.2|0
1728602100000|2024-10-10 23:15:00|34171.6|34131.6|34180.4|34140.4|34180.4|34140.4|34171.5|34131.5|0
1728602400000|2024-10-10 23:20:00|34181.7|34141.7|34177.6|34137.6|34185.8|34145.8|34177.6|34137.6|0
1728602700000|2024-10-10 23:25:00|34177.7|34137.7|34180.1|34140.1|34182.8|34142.8|34177.7|34137.7|0
1728603000000|2024-10-10 23:30:00|34181.4|34141.4|34177.3|34137.3|34182.8|34142.8|34177.3|34137.3|0
1728603300000|2024-10-10 23:35:00|34177.2|34137.2|34181.4|34141.4|34182.8|34142.8|34173.9|34133.9|0
1728603600000|2024-10-10 23:40:00|34180.1|34140.1|34177.3|34137.3|34180.1|34140.1|34176.6|34136.6|0
1728603900000|2024-10-10 23:45:00|34177.4|34137.4|34180.1|34140.1|34181.4|34141.4|34173.9|34133.9|0
1728604200000|2024-10-10 23:50:00|34181.4|34141.4|34176|34136|34181.4|34141.4|34173.9|34133.9|0
1728604500000|2024-10-10 23:55:00|34176.6|34136.6|34177.3|34137.3|34180.1|34140.1|34172.6|34132.6|0
1728604800000|2024-10-11 00:00:00|34177.4|34137.4|34181.4|34141.4|34184.1|34144.1|34177.3|34137.3|0
1728605100000|2024-10-11 00:05:00|34180.1|34140.1|34184.1|34144.1|34184.1|34144.1|34172.6|34132.6|0
1728605400000|2024-10-11 00:10:00|34184.2|34144.2|34159.4|34119.4|34187.5|34147.5|34156.7|34116.7|0
1728605700000|2024-10-11 00:15:00|34159.5|34119.5|34166.5|34126.5|34173.2|34133.2|34156.7|34116.7|0
1728606000000|2024-10-11 00:20:00|34159.9|34119.9|34186.5|34146.5|34186.5|34146.5|34159.9|34119.9|0
1728606300000|2024-10-11 00:25:00|34186.4|34146.4|34173.1|34133.1|34186.5|34146.5|34173.1|34133.1|0
1728606600000|2024-10-11 00:30:00|34166.5|34126.5|34166.5|34126.5|34173.1|34133.1|34159.9|34119.9|0
1728606900000|2024-10-11 00:35:00|34166.4|34126.4|34160|34120|34170|34130|34159.8|34119.8|0
1728607200000|2024-10-11 00:40:00|34160.1|34120.1|34160.1|34120.1|34166.8|34126.8|34160|34120|0
1728607500000|2024-10-11 00:45:00|34163.4|34123.4|34166.7|34126.7|34166.7|34126.7|34153.3|34113.3|0
1728607800000|2024-10-11 00:50:00|34166.6|34126.6|34160|34120|34166.6|34126.6|34153.2|34113.2|0
1728608100000|2024-10-11 00:55:00|34159.9|34119.9|34166.4|34126.4|34166.5|34126.5|34153.2|34113.2|0
1728608400000|2024-10-11 01:00:00|34166.5|34126.5|34159.9|34119.9|34166.5|34126.5|34159.8|34119.8|0
1728608700000|2024-10-11 01:05:00|34163.2|34123.2|34173.3|34133.3|34173.3|34133.3|34163.1|34123.1|0
1728609000000|2024-10-11 01:10:00|34173.4|34133.4|34186.5|34146.5|34186.6|34146.6|34166.7|34126.7|0
1728609300000|2024-10-11 01:15:00|34186.6|34146.6|34179.8|34139.8|34186.6|34146.6|34179.8|34139.8|0
1728609600000|2024-10-11 01:20:00|34179.9|34139.9|34186.5|34146.5|34186.5|34146.5|34179.8|34139.8|0
1728609900000|2024-10-11 01:25:00|34186.4|34146.4|34186.5|34146.5|34186.5|34146.5|34186.4|34146.4|0
1728610200000|2024-10-11 01:30:00|34186.4|34146.4|34186.4|34146.4|34193.1|34153.1|34179.8|34139.8|0
1728610500000|2024-10-11 01:35:00|34186.3|34146.3|34186.2|34146.2|34186.3|34146.3|34179.6|34139.6|0
1728610800000|2024-10-11 01:40:00|34186.3|34146.3|34193|34153|34193|34153|34186.2|34146.2|0
1728611100000|2024-10-11 01:45:00|34192.9|34152.9|34192.8|34152.8|34193|34153|34186.3|34146.3|0
1728611400000|2024-10-11 01:50:00|34189.5|34149.5|34186.2|34146.2|34192.8|34152.8|34186.1|34146.1|0
1728611700000|2024-10-11 01:55:00|34186.1|34146.1|34186.2|34146.2|34186.2|34146.2|34186.1|34146.1|0
1728612000000|2024-10-11 02:00:00|34186.1|34146.1|34186.2|34146.2|34186.2|34146.2|34179.5|34139.5|0
1728612300000|2024-10-11 02:05:00|34192.8|34152.8|34186.2|34146.2|34192.8|34152.8|34186.1|34146.1|0
1728612600000|2024-10-11 02:10:00|34186.3|34146.3|34192.8|34152.8|34192.8|34152.8|34186.1|34146.1|0
1728612900000|2024-10-11 02:15:00|34192.9|34152.9|34189.6|34149.6|34192.9|34152.9|34186.4|34146.4|0
1728613200000|2024-10-11 02:20:00|34186.4|34146.4|34192.9|34152.9|34192.9|34152.9|34186.3|34146.3|0
1728613500000|2024-10-11 02:25:00|34192.8|34152.8|34192.8|34152.8|34192.9|34152.9|34189.5|34149.5|0
1728613800000|2024-10-11 02:30:00|34192.7|34152.7|34186.1|34146.1|34192.7|34152.7|34186.1|34146.1|0
1728614100000|2024-10-11 02:35:00|34186|34146|34186|34146|34186.1|34146.1|34186|34146|0
1728614400000|2024-10-11 02:40:00|34185.9|34145.9|34179.3|34139.3|34186|34146|34172.6|34132.6|0
1728614700000|2024-10-11 02:45:00|34185.9|34145.9|34192.6|34152.6|34192.6|34152.6|34182.6|34142.6|0
1728615000000|2024-10-11 02:50:00|34189.3|34149.3|34186|34146|34192.7|34152.7|34186|34146|0
1728615300000|2024-10-11 02:55:00|34186.1|34146.1|34186|34146|34186.1|34146.1|34186|34146|0
1728615600000|2024-10-11 03:00:00|34186.1|34146.1|34179.3|34139.3|34186.1|34146.1|34172.6|34132.6|0
1728615900000|2024-10-11 03:05:00|34179.4|34139.4|34179.7|34139.7|34179.7|34139.7|34172.8|34132.8|0
1728616200000|2024-10-11 03:10:00|34179.8|34139.8|34179.9|34139.9|34186.5|34146.5|34179.7|34139.7|0
1728616500000|2024-10-11 03:15:00|34179.8|34139.8|34179.8|34139.8|34179.9|34139.9|34173.1|34133.1|0
1728616800000|2024-10-11 03:20:00|34186.4|34146.4|34179.6|34139.6|34186.4|34146.4|34179.6|34139.6|0
1728617100000|2024-10-11 03:25:00|34179.7|34139.7|34172.9|34132.9|34179.7|34139.7|34172.9|34132.9|0
1728617400000|2024-10-11 03:30:00|34173|34133|34173|34133|34179.6|34139.6|34172.8|34132.8|0
1728617700000|2024-10-11 03:35:00|34172.9|34132.9|34172.9|34132.9|34172.9|34132.9|34166.2|34126.2|0
1728618000000|2024-10-11 03:40:00|34173|34133|34179.6|34139.6|34179.6|34139.6|34172.9|34132.9|0
1728618300000|2024-10-11 03:45:00|34179.5|34139.5|34179.6|34139.6|34179.6|34139.6|34173|34133|0
1728618600000|2024-10-11 03:50:00|34179.7|34139.7|34186.3|34146.3|34186.3|34146.3|34179.7|34139.7|0
1728618900000|2024-10-11 03:55:00|34186.4|34146.4|34179.7|34139.7|34186.4|34146.4|34179.7|34139.7|0
1728619200000|2024-10-11 04:00:00|34179.6|34139.6|34166.2|34126.2|34179.7|34139.7|34166.2|34126.2|0
1728619500000|2024-10-11 04:05:00|34166.3|34126.3|34173|34133|34173|34133|34166.2|34126.2|0
1728619800000|2024-10-11 04:10:00|34172.9|34132.9|34173|34133|34173|34133|34169.6|34129.6|0
1728620100000|2024-10-11 04:15:00|34172.9|34132.9|34172.9|34132.9|34173|34133|34166.3|34126.3|0
1728620400000|2024-10-11 04:20:00|34166.3|34126.3|34166.2|34126.2|34172.9|34132.9|34166.1|34126.1|0
1728620700000|2024-10-11 04:25:00|34172.8|34132.8|34166.2|34126.2|34172.8|34132.8|34166.2|34126.2|0
1728621000000|2024-10-11 04:30:00|34166.3|34126.3|34166.1|34126.1|34166.3|34126.3|34166.1|34126.1|0
1728621300000|2024-10-11 04:35:00|34166.2|34126.2|34166.1|34126.1|34166.2|34126.2|34166.1|34126.1|0
1728621600000|2024-10-11 04:40:00|34159.5|34119.5|34152.8|34112.8|34162.9|34122.9|34152.8|34112.8|0
1728621900000|2024-10-11 04:45:00|34152.9|34112.9|34152.8|34112.8|34159.5|34119.5|34152.8|34112.8|0
1728622200000|2024-10-11 04:50:00|34152.9|34112.9|34145.7|34105.7|34152.9|34112.9|34145.7|34105.7|0
1728622500000|2024-10-11 04:55:00|34145.8|34105.8|34145.7|34105.7|34145.8|34105.8|34139.1|34099.1|0
1728622800000|2024-10-11 05:00:00|34142.5|34102.5|34139.2|34099.2|34145.8|34105.8|34139.1|34099.1|0
1728623100000|2024-10-11 05:05:00|34139.1|34099.1|34126|34086|34139.1|34099.1|34125.9|34085.9|0
1728623400000|2024-10-11 05:10:00|34125.9|34085.9|34119.2|34079.2|34125.9|34085.9|34119.1|34079.1|0
1728623700000|2024-10-11 05:15:00|34125.8|34085.8|34125.9|34085.9|34125.9|34085.9|34119.2|34079.2|0
1728624000000|2024-10-11 05:20:00|34119.3|34079.3|34112.6|34072.6|34125.9|34085.9|34112.6|34072.6|0
1728624300000|2024-10-11 05:25:00|34112.5|34072.5|34105.2|34065.2|34112.5|34072.5|34098.4|34058.4|0
1728624600000|2024-10-11 05:30:00|34111.8|34071.8|34111.8|34071.8|34111.9|34071.9|34105.1|34065.1|0
1728624900000|2024-10-11 05:35:00|34105.2|34065.2|34111.9|34071.9|34111.9|34071.9|34105.1|34065.1|0
1728625200000|2024-10-11 05:40:00|34108.6|34068.6|34112|34072|34112|34072|34105.3|34065.3|0
1728625500000|2024-10-11 05:45:00|34111.9|34071.9|34111.9|34071.9|34112|34072|34105.3|34065.3|0
1728625800000|2024-10-11 05:50:00|34105.3|34065.3|34112|34072|34112|34072|34105.2|34065.2|0
1728626100000|2024-10-11 05:55:00|34118.5|34078.5|34112|34072|34118.6|34078.6|34111.9|34071.9|0
1728626400000|2024-10-11 06:00:00|34124|34109|34126.5|34111.5|34131.5|34116.5|34099|34084|36
1728626700000|2024-10-11 06:05:00|34129|34114|34119|34104|34129|34114|34109|34094|23
1728627000000|2024-10-11 06:10:00|34116.5|34101.5|34106.5|34091.5|34124|34109|34106.5|34091.5|9
1728627300000|2024-10-11 06:15:00|34104|34089|34119|34104|34119|34104|34104|34089|12
1728627600000|2024-10-11 06:20:00|34116.5|34101.5|34131.5|34116.5|34134|34119|34116.5|34101.5|7
1728627900000|2024-10-11 06:25:00|34134|34119|34136.5|34121.5|34139|34124|34131.5|34116.5|16
1728628200000|2024-10-11 06:30:00|34134|34119|34134|34119|34139|34124|34129|34114|7
1728628500000|2024-10-11 06:35:00|34129|34114|34124|34109|34131.5|34116.5|34124|34109|6
1728628800000|2024-10-11 06:40:00|34121.5|34106.5|34116.5|34101.5|34129|34114|34114|34099|20
1728629100000|2024-10-11 06:45:00|34114|34099|34104|34089|34114|34099|34104|34089|11
1728629400000|2024-10-11 06:50:00|34106.5|34091.5|34091.5|34076.5|34109|34094|34091.5|34076.5|16
1728629700000|2024-10-11 06:55:00|34094|34079|34089|34074|34094|34079|34071.5|34056.5|69
1728630000000|2024-10-11 07:00:00|34084|34069|34084|34069|34104|34089|34054|34039|353
1728630300000|2024-10-11 07:05:00|34086.5|34071.5|34094|34079|34099|34084|34071.5|34056.5|155
1728630600000|2024-10-11 07:10:00|34091.5|34076.5|34066.5|34051.5|34091.5|34076.5|34056.5|34041.5|104
1728630900000|2024-10-11 07:15:00|34069|34054|34084|34069|34089|34074|34046.5|34031.5|157
1728631200000|2024-10-11 07:20:00|34089|34074|34079|34064|34104|34089|34059|34044|165
1728631500000|2024-10-11 07:25:00|34081.5|34066.5|34129|34114|34129|34114|34076.5|34061.5|122
1728631800000|2024-10-11 07:30:00|34126.5|34111.5|34149|34134|34174|34159|34124|34109|185
1728632100000|2024-10-11 07:35:00|34146.5|34131.5|34124|34109|34151.5|34136.5|34114|34099|120
1728632400000|2024-10-11 07:40:00|34124.5|34109.5|34117|34102|34144.5|34129.5|34109.5|34094.5|134
1728632700000|2024-10-11 07:45:00|34119.5|34104.5|34147|34132|34152|34137|34112|34097|111
1728633000000|2024-10-11 07:50:00|34149.5|34134.5|34159.5|34144.5|34169.5|34154.5|34147|34132|81
1728633300000|2024-10-11 07:55:00|34162|34147|34164.5|34149.5|34179.5|34164.5|34154.5|34139.5|87
1728633600000|2024-10-11 08:00:00|34167|34152|34159.5|34144.5|34184.5|34169.5|34154.5|34139.5|71
1728633900000|2024-10-11 08:05:00|34162|34147|34157|34142|34169.5|34154.5|34149.5|34134.5|69
1728634200000|2024-10-11 08:10:00|34154.5|34139.5|34134.5|34119.5|34159.5|34144.5|34124.5|34109.5|99
1728634500000|2024-10-11 08:15:00|34137|34122|34114.5|34099.5|34139.5|34124.5|34114.5|34099.5|112
1728634800000|2024-10-11 08:20:00|34109.5|34094.5|34107|34092|34124.5|34109.5|34102|34087|90
1728635100000|2024-10-11 08:25:00|34104.5|34089.5|34074.5|34059.5|34104.5|34089.5|34069.5|34054.5|83
1728635400000|2024-10-11 08:30:00|34072|34057|34094.5|34079.5|34094.5|34079.5|34072|34057|78
1728635700000|2024-10-11 08:35:00|34092|34077|34089.5|34074.5|34097|34082|34074.5|34059.5|35
1728636000000|2024-10-11 08:40:00|34087|34072|34059.5|34044.5|34089.5|34074.5|34054.5|34039.5|47
1728636300000|2024-10-11 08:45:00|34057|34042|34014.5|33999.5|34057|34042|34009.5|33994.5|129
1728636600000|2024-10-11 08:50:00|34012|33997|34019.5|34004.5|34019.5|34004.5|33984.5|33969.5|124
1728636900000|2024-10-11 08:55:00|34017|34002|33999.5|33984.5|34017|34002|33989.5|33974.5|120
1728637200000|2024-10-11 09:00:00|33997|33982|34029.5|34014.5|34034.5|34019.5|33984.5|33969.5|112
1728637500000|2024-10-11 09:05:00|34027|34012|34034.5|34019.5|34042|34027|34024.5|34009.5|42
1728637800000|2024-10-11 09:10:00|34037|34022|34044.5|34029.5|34054.5|34039.5|34034.5|34019.5|91
1728638100000|2024-10-11 09:15:00|34042|34027|34054.5|34039.5|34064.5|34049.5|34032|34017|99
1728638400000|2024-10-11 09:20:00|34049.5|34034.5|34039.5|34024.5|34059.5|34044.5|34039.5|34024.5|43
1728638700000|2024-10-11 09:25:00|34042|34027|34054.5|34039.5|34059.5|34044.5|34039.5|34024.5|55
1728639000000|2024-10-11 09:30:00|34052|34037|34054.5|34039.5|34054.5|34039.5|34029.5|34014.5|78
1728639300000|2024-10-11 09:35:00|34052|34037|34044.5|34029.5|34054.5|34039.5|34024.5|34009.5|43
1728639600000|2024-10-11 09:40:00|34047|34032|34024.5|34009.5|34059.5|34044.5|34024.5|34009.5|47
1728639900000|2024-10-11 09:45:00|34019.5|34004.5|34032|34017|34039.5|34024.5|34009.5|33994.5|72
1728640200000|2024-10-11 09:50:00|34034.5|34019.5|34024.5|34009.5|34039.5|34024.5|34019.5|34004.5|51
1728640500000|2024-10-11 09:55:00|34022|34007|34029.5|34014.5|34037|34022|33999.5|33984.5|72
1728640800000|2024-10-11 10:00:00|34032|34017|34027|34012|34037|34022|34009.5|33994.5|61
1728641100000|2024-10-11 10:05:00|34024.5|34009.5|34059.5|34044.5|34069.5|34054.5|34009.5|33994.5|197
1728641400000|2024-10-11 10:10:00|34054.5|34039.5|34059.5|34044.5|34069.5|34054.5|34047|34032|55
1728641700000|2024-10-11 10:15:00|34057|34042|34062|34047|34069.5|34054.5|34054.5|34039.5|47
1728642000000|2024-10-11 10:20:00|34059.5|34044.5|34079.5|34064.5|34079.5|34064.5|34059.5|34044.5|35
1728642300000|2024-10-11 10:25:00|34082|34067|34094.5|34079.5|34099.5|34084.5|34082|34067|64
1728642600000|2024-10-11 10:30:00|34092|34077|34089.5|34074.5|34104.5|34089.5|34084.5|34069.5|39
1728642900000|2024-10-11 10:35:00|34087|34072|34079.5|34064.5|34094.5|34079.5|34079.5|34064.5|23
1728643200000|2024-10-11 10:40:00|34082|34067|34084.5|34069.5|34099.5|34084.5|34082|34067|19
1728643500000|2024-10-11 10:45:00|34089.5|34074.5|34104.5|34089.5|34114.5|34099.5|34074.5|34059.5|31
1728643800000|2024-10-11 10:50:00|34107|34092|34129.5|34114.5|34144.5|34129.5|34099.5|34084.5|127
1728644100000|2024-10-11 10:55:00|34132|34117|34139.5|34124.5|34144.5|34129.5|34124.5|34109.5|63
1728644400000|2024-10-11 11:00:00|34144.5|34129.5|34159.5|34144.5|34159.5|34144.5|34144.5|34129.5|34
1728644700000|2024-10-11 11:05:00|34157|34142|34149.5|34134.5|34159.5|34144.5|34144.5|34129.5|46
1728645000000|2024-10-11 11:10:00|34152|34137|34154.5|34139.5|34164.5|34149.5|34152|34137|48
1728645300000|2024-10-11 11:15:00|34157|34142|34129.5|34114.5|34157|34142|34129.5|34114.5|64
1728645600000|2024-10-11 11:20:00|34119.5|34104.5|34134.5|34119.5|34139.5|34124.5|34109.5|34094.5|122
1728645900000|2024-10-11 11:25:00|34132|34117|34117|34102|34137|34122|34109.5|34094.5|57
1728646200000|2024-10-11 11:30:00|34114.5|34099.5|34089.5|34074.5|34127|34112|34089.5|34074.5|75
1728646500000|2024-10-11 11:35:00|34092|34077|34104.5|34089.5|34107|34092|34089.5|34074.5|29
1728646800000|2024-10-11 11:40:00|34104.3|34089.3|34109.3|34094.3|34119.3|34104.3|34099.3|34084.3|22
1728647100000|2024-10-11 11:45:00|34111.8|34096.8|34119.3|34104.3|34126.8|34111.8|34109.3|34094.3|12
1728647400000|2024-10-11 11:50:00|34121.8|34106.8|34104.3|34089.3|34126.8|34111.8|34104.3|34089.3|20
1728647700000|2024-10-11 11:55:00|34106.8|34091.8|34101.8|34086.8|34111.8|34096.8|34094.3|34079.3|40
1728648000000|2024-10-11 12:00:00|34104.3|34089.3|34099.3|34084.3|34104.3|34089.3|34091.8|34076.8|20
1728648300000|2024-10-11 12:05:00|34101.8|34086.8|34121.8|34106.8|34124.3|34109.3|34099.3|34084.3|41
1728648600000|2024-10-11 12:10:00|34124.3|34109.3|34096.8|34081.8|34129.3|34114.3|34096.8|34081.8|27
1728648900000|2024-10-11 12:15:00|34094.3|34079.3|34099.3|34084.3|34114.3|34099.3|34089.3|34074.3|58
1728649200000|2024-10-11 12:20:00|34104.3|34089.3|34084.3|34069.3|34104.3|34089.3|34079.3|34064.3|59
1728649500000|2024-10-11 12:25:00|34081.8|34066.8|34096.8|34081.8|34099.3|34084.3|34079.3|34064.3|48
1728649800000|2024-10-11 12:30:00|34094.3|34079.3|34094.3|34079.3|34119.3|34104.3|34079.3|34064.3|104
1728650100000|2024-10-11 12:35:00|34099.3|34084.3|34099.3|34084.3|34116.8|34101.8|34099.3|34084.3|56
1728650400000|2024-10-11 12:40:00|34101.8|34086.8|34139.3|34124.3|34144.3|34129.3|34101.8|34086.8|65
1728650700000|2024-10-11 12:45:00|34141.8|34126.8|34131.8|34116.8|34141.8|34126.8|34119.3|34104.3|59
1728651000000|2024-10-11 12:50:00|34129.3|34114.3|34131.8|34116.8|34139.3|34124.3|34119.3|34104.3|93
1728651300000|2024-10-11 12:55:00|34134.3|34119.3|34119.3|34104.3|34134.3|34119.3|34091.8|34076.8|103
1728651600000|2024-10-11 13:00:00|34121.8|34106.8|34119.3|34104.3|34129.3|34114.3|34091.8|34076.8|51
1728651900000|2024-10-11 13:05:00|34116.8|34101.8|34109.3|34094.3|34124.3|34109.3|34099.3|34084.3|40
1728652200000|2024-10-11 13:10:00|34111.8|34096.8|34094.3|34079.3|34124.3|34109.3|34091.8|34076.8|111
1728652500000|2024-10-11 13:15:00|34091.8|34076.8|34079.3|34064.3|34101.8|34086.8|34059.3|34044.3|39
1728652800000|2024-10-11 13:20:00|34081.8|34066.8|34116.8|34101.8|34119.3|34104.3|34079.3|34064.3|60
1728653100000|2024-10-11 13:25:00|34114.3|34099.3|34129.3|34114.3|34134.3|34119.3|34109.3|34094.3|46
1728653400000|2024-10-11 13:30:00|34126.8|34111.8|34144.3|34129.3|34161.8|34146.8|34119.3|34104.3|207
1728653700000|2024-10-11 13:35:00|34149.3|34134.3|34166.8|34151.8|34184.3|34169.3|34146.8|34131.8|161
1728654000000|2024-10-11 13:40:00|34169.3|34154.3|34189.3|34174.3|34191.8|34176.8|34164.3|34149.3|222
1728654300000|2024-10-11 13:45:00|34191.8|34176.8|34186.8|34171.8|34199.3|34184.3|34179.3|34164.3|98
1728654600000|2024-10-11 13:50:00|34184.3|34169.3|34204.3|34189.3|34204.3|34189.3|34184.3|34169.3|90
1728654900000|2024-10-11 13:55:00|34201.8|34186.8|34214.3|34199.3|34224.3|34209.3|34199.3|34184.3|169
1728655200000|2024-10-11 14:00:00|34211.8|34196.8|34244.3|34229.3|34244.3|34229.3|34201.8|34186.8|139
1728655500000|2024-10-11 14:05:00|34239.3|34224.3|34271.8|34256.8|34274.3|34259.3|34239.3|34224.3|255
1728655800000|2024-10-11 14:10:00|34268.9|34253.9|34311.4|34296.4|34321.4|34306.4|34266.4|34251.4|239
1728656100000|2024-10-11 14:15:00|34308.9|34293.9|34303.9|34288.9|34321.4|34306.4|34293.9|34278.9|166
1728656400000|2024-10-11 14:20:00|34306.4|34291.4|34293.9|34278.9|34306.4|34291.4|34286.4|34271.4|98
1728656700000|2024-10-11 14:25:00|34296.4|34281.4|34286.4|34271.4|34296.4|34281.4|34276.4|34261.4|90
1728657000000|2024-10-11 14:30:00|34288.9|34273.9|34271.4|34256.4|34301.4|34286.4|34261.4|34246.4|102
1728657300000|2024-10-11 14:35:00|34273.9|34258.9|34296.4|34281.4|34296.4|34281.4|34273.9|34258.9|115
1728657600000|2024-10-11 14:40:00|34298.9|34283.9|34286.4|34271.4|34301.4|34286.4|34286.4|34271.4|53
1728657900000|2024-10-11 14:45:00|34288.9|34273.9|34271.4|34256.4|34288.9|34273.9|34256.4|34241.4|135
1728658200000|2024-10-11 14:50:00|34273.9|34258.9|34256.4|34241.4|34273.9|34258.9|34251.4|34236.4|91
1728658500000|2024-10-11 14:55:00|34253.9|34238.9|34278.9|34263.9|34281.4|34266.4|34253.9|34238.9|117
1728658800000|2024-10-11 15:00:00|34276.4|34261.4|34258.9|34243.9|34281.4|34266.4|34251.4|34236.4|101
1728659100000|2024-10-11 15:05:00|34261.4|34246.4|34281.4|34266.4|34291.4|34276.4|34256.4|34241.4|132
1728659400000|2024-10-11 15:10:00|34286.4|34271.4|34291.4|34276.4|34296.4|34281.4|34281.4|34266.4|129
1728659700000|2024-10-11 15:15:00|34296.4|34281.4|34286.4|34271.4|34301.4|34286.4|34283.9|34268.9|181
1728660000000|2024-10-11 15:20:00|34283.9|34268.9|34273.9|34258.9|34291.4|34276.4|34271.4|34256.4|238
1728660300000|2024-10-11 15:25:00|34276.4|34261.4|34283.9|34268.9|34286.4|34271.4|34268.9|34253.9|156
1728660600000|2024-10-11 15:30:00|34286.4|34271.4|34306.4|34291.4|34316.4|34301.4|34281.4|34266.4|346
1728660900000|2024-10-11 15:35:00|34303.9|34288.9|34311.4|34296.4|34311.4|34296.4|34296.4|34281.4|235
1728661200000|2024-10-11 15:40:00|34313.9|34298.9|34308.9|34293.9|34316.4|34301.4|34303.9|34288.9|73
1728661500000|2024-10-11 15:45:00|34306.4|34291.4|34303.9|34288.9|34308.9|34293.9|34291.4|34276.4|36
1728661800000|2024-10-11 15:50:00|34308.9|34283.9|34308.9|34288.9|34313.9|34293.9|34303.9|34283.9|16
1728662100000|2024-10-11 15:55:00|34303.9|34283.9|34318.9|34298.9|34318.9|34298.9|34303.9|34283.9|40
1728662400000|2024-10-11 16:00:00|34313.9|34293.9|34313.9|34293.9|34318.9|34298.9|34303.9|34283.9|11
1728662700000|2024-10-11 16:05:00|34318.9|34298.9|34303.9|34283.9|34318.9|34298.9|34303.9|34283.9|14
1728663000000|2024-10-11 16:10:00|34308.9|34278.9|34298.9|34278.9|34308.9|34283.9|34293.9|34273.9|8
1728663300000|2024-10-11 16:15:00|34303.9|34283.9|34293.9|34273.9|34303.9|34283.9|34293.9|34273.9|6
1728663600000|2024-10-11 16:20:00|34288.9|34268.9|34303.9|34278.9|34303.9|34283.9|34288.9|34268.9|8
1728663900000|2024-10-11 16:25:00|34298.9|34283.9|34293.9|34273.9|34298.9|34283.9|34283.9|34263.9|20
1728664200000|2024-10-11 16:30:00|34298.9|34278.9|34308.9|34288.9|34308.9|34288.9|34298.9|34278.9|12
1728664500000|2024-10-11 16:35:00|34303.9|34283.9|34288.9|34268.9|34308.9|34283.9|34288.9|34268.9|12
1728664800000|2024-10-11 16:40:00|34283.9|34263.9|34288.9|34263.9|34293.9|34268.9|34283.9|34263.9|11
1728665100000|2024-10-11 16:45:00|34283.9|34268.9|34288.9|34268.9|34288.9|34268.9|34283.9|34263.9|2
1728665400000|2024-10-11 16:50:00|34293.9|34273.9|34278.9|34253.9|34298.9|34278.9|34273.9|34248.9|29
1728665700000|2024-10-11 16:55:00|34273.9|34248.9|34288.9|34268.9|34293.9|34273.9|34273.9|34248.9|7
1728666000000|2024-10-11 17:00:00|34293.9|34273.9|34283.9|34258.9|34293.9|34273.9|34278.9|34258.9|22
1728666300000|2024-10-11 17:05:00|34278.9|34253.9|34288.9|34263.9|34288.9|34263.9|34278.9|34253.9|4
1728666600000|2024-10-11 17:10:00|34293.9|34268.9|34293.9|34273.9|34293.9|34273.9|34288.9|34268.9|2
1728666900000|2024-10-11 17:15:00|34288.9|34268.9|34288.9|34268.9|34293.9|34273.9|34283.9|34263.9|14
1728667200000|2024-10-11 17:20:00|34293.9|34273.9|34298.9|34278.9|34298.9|34278.9|34293.9|34273.9|8
1728667500000|2024-10-11 17:25:00|34303.9|34283.9|34308.9|34288.9|34308.9|34288.9|34298.9|34278.9|8
1728667800000|2024-10-11 17:30:00|34313.9|34293.9|34313.9|34293.9|34313.9|34293.9|34308.9|34288.9|7
1728668100000|2024-10-11 17:35:00|34318.9|34298.9|34318.9|34298.9|34318.9|34298.9|34313.9|34293.9|10
1728668400000|2024-10-11 17:40:00|34323.9|34303.9|34323.9|34303.9|34323.9|34303.9|34318.9|34298.9|16
1728668700000|2024-10-11 17:45:00|34328.9|34308.9|34323.9|34303.9|34328.9|34308.9|34323.9|34303.9|16
1728669000000|2024-10-11 17:50:00|34328.9|34308.9|34323.9|34303.9|34328.9|34308.9|34323.9|34303.9|12
1728669300000|2024-10-11 17:55:00|34328.9|34308.9|34328.9|34308.9|34333.9|34313.9|34323.9|34303.9|35
1728669600000|2024-10-11 18:00:00|34333.9|34313.9|34333.9|34308.9|34333.9|34313.9|34328.9|34308.9|5
1728669900000|2024-10-11 18:05:00|34328.9|34313.9|34333.9|34313.9|34338.9|34313.9|34328.9|34308.9|10
1728670200000|2024-10-11 18:10:00|34338.9|34318.9|34343.9|34318.9|34343.9|34323.9|34338.9|34313.9|11
1728670500000|2024-10-11 18:15:00|34338.9|34323.9|34333.9|34313.9|34343.9|34323.9|34333.9|34313.9|15
1728670800000|2024-10-11 18:20:00|34338.9|34318.9|34328.9|34308.9|34338.9|34318.9|34328.9|34308.9|6
1728671100000|2024-10-11 18:25:00|34333.9|34313.9|34326.4|34311.4|34338.9|34313.9|34326.4|34308.9|5
1728671400000|2024-10-11 18:30:00|34328.9|34313.9|34328.9|34313.9|34331.4|34316.4|34326.4|34311.4|1
1728671700000|2024-10-11 18:35:00|34326.4|34311.4|34318.9|34303.9|34328.9|34313.9|34306.4|34291.4|15
1728672000000|2024-10-11 18:40:00|34316.4|34301.4|34328.9|34313.9|34331.4|34316.4|34316.4|34301.4|7
1728672300000|2024-10-11 18:45:00|34331.4|34316.4|34326.4|34311.4|34333.9|34318.9|34326.4|34311.4|3
1728672600000|2024-10-11 18:50:00|34328.9|34313.9|34333.9|34318.9|34336.4|34321.4|34328.9|34313.9|1
1728672900000|2024-10-11 18:55:00|34336.4|34321.4|34336.4|34321.4|34341.4|34326.4|34333.9|34318.9|7
1728673200000|2024-10-11 19:00:00|34338.9|34323.9|34338.9|34323.9|34341.4|34326.4|34336.4|34321.4|17
1728673500000|2024-10-11 19:05:00|34341.4|34326.4|34346.4|34331.4|34353.9|34338.9|34336.4|34321.4|31
1728673800000|2024-10-11 19:10:00|34343.9|34328.9|34346.4|34331.4|34348.9|34333.9|34341.4|34326.4|5
1728674100000|2024-10-11 19:15:00|34348.9|34333.9|34346.4|34331.4|34348.9|34333.9|34346.4|34331.4|2
1728674400000|2024-10-11 19:20:00|34348.9|34333.9|34348.9|34333.9|34351.4|34336.4|34346.4|34331.4|2
1728674700000|2024-10-11 19:25:00|34351.4|34336.4|34348.9|34333.9|34353.9|34338.9|34346.4|34331.4|8
1728675000000|2024-10-11 19:30:00|34346.4|34331.4|34366.4|34351.4|34366.4|34351.4|34341.4|34326.4|71
1728675300000|2024-10-11 19:35:00|34363.9|34348.9|34368.9|34353.9|34371.4|34356.4|34363.9|34348.9|50
1728675600000|2024-10-11 19:40:00|34366.4|34351.4|34363.9|34348.9|34368.9|34353.9|34361.4|34346.4|9
1728675900000|2024-10-11 19:45:00|34366.4|34351.4|34361.4|34346.4|34371.4|34356.4|34361.4|34346.4|13
1728676200000|2024-10-11 19:50:00|34366.4|34351.4|34358.9|34343.9|34368.9|34353.9|34356.4|34341.4|26
1728676500000|2024-10-11 19:55:00|34356.4|34341.4|34368.9|34353.9|34371.4|34356.4|34356.4|34341.4|33
1728676800000|2024-10-11 20:00:00|34372.2|34332.2|34361.4|34321.4|34379.5|34339.5|34358.7|34318.7|0
1728677100000|2024-10-11 20:05:00|34360.1|34320.1|34353.9|34313.9|34360.1|34320.1|34348.5|34308.5|0
1728677400000|2024-10-11 20:10:00|34352.6|34312.6|34348.5|34308.5|34355.3|34315.3|34348.5|34308.5|0
1728677700000|2024-10-11 20:15:00|34348.3|34308.3|34348.5|34308.5|34352.6|34312.6|34341|34301|0
1728678000000|2024-10-11 20:20:00|34348.4|34308.4|34318|34278|34352.6|34312.6|34318|34278|0
1728678300000|2024-10-11 20:25:00|34318.1|34278.1|34311.9|34271.9|34319.4|34279.4|34311.9|34271.9|0
1728678600000|2024-10-11 20:30:00|34310.5|34270.5|34291.9|34251.9|34310.5|34270.5|34283.1|34243.1|0
1728678900000|2024-10-11 20:35:00|34290.6|34250.6|34296|34256|34296|34256|34288.5|34248.5|0
1728679200000|2024-10-11 20:40:00|34296.1|34256.1|34295.1|34255.1|34299.2|34259.2|34295.1|34255.1|0
1728679500000|2024-10-11 20:45:00|34296.4|34256.4|34292.3|34252.3|34297.8|34257.8|34292.3|34252.3|0
1728679800000|2024-10-11 20:50:00|34292.4|34252.4|34292.3|34252.3|34293.7|34253.7|34288.9|34248.9|0
1728680100000|2024-10-11 20:55:00|34292.4|34252.4|34286.9|34246.9|34297.8|34257.8|34285.5|34245.5|0
1728680400000|2024-10-11 21:00:00|34316.7|34276.7|34316.7|34276.7|34316.7|34276.7|34316.7|34276.7|0
1728856800000|2024-10-13 22:00:00|34365.3|34325.3|34360.5|34320.5|34366|34326|34351|34311|0
1728857100000|2024-10-13 22:05:00|34358.5|34318.5|34355.1|34315.1|34360.5|34320.5|34350.3|34310.3|0
1728857400000|2024-10-13 22:10:00|34355.8|34315.8|34358.5|34318.5|34363.3|34323.3|34355.1|34315.1|0
1728857700000|2024-10-13 22:15:00|34358.6|34318.6|34367.4|34327.4|34367.4|34327.4|34358.6|34318.6|0
1728858000000|2024-10-13 22:20:00|34368.7|34328.7|34372.1|34332.1|34374.9|34334.9|34367.4|34327.4|0
1728858300000|2024-10-13 22:25:00|34372.2|34332.2|34374.9|34334.9|34376.2|34336.2|34370.8|34330.8|0
1728858600000|2024-10-13 22:30:00|34376.2|34336.2|34381.7|34341.7|34383.7|34343.7|34376.2|34336.2|0
1728858900000|2024-10-13 22:35:00|34382.3|34342.3|34377.6|34337.6|34385.8|34345.8|34377.6|34337.6|0
1728859200000|2024-10-13 22:40:00|34376.9|34336.9|34383.7|34343.7|34383.7|34343.7|34376.2|34336.2|0
1728859500000|2024-10-13 22:45:00|34383.8|34343.8|34382.3|34342.3|34389.2|34349.2|34379|34339|0
1728859800000|2024-10-13 22:50:00|34382.4|34342.4|34383.7|34343.7|34388.5|34348.5|34382.4|34342.4|0
1728860100000|2024-10-13 22:55:00|34383|34343|34387.8|34347.8|34387.8|34347.8|34381|34341|0
1728860400000|2024-10-13 23:00:00|34387.5|34347.5|34391.9|34351.9|34391.9|34351.9|34385.8|34345.8|0
1728860700000|2024-10-13 23:05:00|34393.3|34353.3|34384.4|34344.4|34396|34356|34383|34343|0
1728861000000|2024-10-13 23:10:00|34383|34343|34378.3|34338.3|34385.8|34345.8|34376.9|34336.9|0
1728861300000|2024-10-13 23:15:00|34380.3|34340.3|34371.5|34331.5|34380.3|34340.3|34368.1|34328.1|0
1728861600000|2024-10-13 23:20:00|34371.4|34331.4|34364.9|34324.9|34374.2|34334.2|34364.9|34324.9|0
1728861900000|2024-10-13 23:25:00|34366.2|34326.2|34364.9|34324.9|34367.6|34327.6|34363.5|34323.5|0
1728862200000|2024-10-13 23:30:00|34366.2|34326.2|34366.2|34326.2|34367.6|34327.6|34360.1|34320.1|0
1728862500000|2024-10-13 23:35:00|34366.3|34326.3|34366.9|34326.9|34370.3|34330.3|34364.9|34324.9|0
1728862800000|2024-10-13 23:40:00|34366.2|34326.2|34379.2|34339.2|34383.9|34343.9|34364.9|34324.9|0
1728863100000|2024-10-13 23:45:00|34379.1|34339.1|34367.6|34327.6|34380.5|34340.5|34363.5|34323.5|0
1728863400000|2024-10-13 23:50:00|34368.3|34328.3|34361.5|34321.5|34368.3|34328.3|34360.1|34320.1|0
1728863700000|2024-10-13 23:55:00|34361.4|34321.4|34364.8|34324.8|34368.2|34328.2|34358.7|34318.7|0
1728864000000|2024-10-14 00:00:00|34366.8|34326.8|34347.5|34307.5|34368.2|34328.2|34347.5|34307.5|0
1728864300000|2024-10-14 00:05:00|34348.9|34308.9|34348.4|34308.4|34354.3|34314.3|34345|34305|0
1728864600000|2024-10-14 00:10:00|34349.8|34309.8|34339.5|34299.5|34349.8|34309.8|34338.2|34298.2|0
1728864900000|2024-10-14 00:15:00|34339.6|34299.6|34351.5|34311.5|34351.5|34311.5|34338.1|34298.1|0
1728865200000|2024-10-14 00:20:00|34351.6|34311.6|34365|34325|34371.7|34331.7|34351.6|34311.6|0
1728865500000|2024-10-14 00:25:00|34371.6|34331.6|34371.4|34331.4|34384.9|34344.9|34365|34325|0
1728865800000|2024-10-14 00:30:00|34364.8|34324.8|34371.4|34331.4|34378.1|34338.1|34364.7|34324.7|0
1728866100000|2024-10-14 00:35:00|34371.3|34331.3|34371.3|34331.3|34371.4|34331.4|34364.7|34324.7|0
1728866400000|2024-10-14 00:40:00|34371.4|34331.4|34364.7|34324.7|34371.4|34331.4|34364.7|34324.7|0
1728866700000|2024-10-14 00:45:00|34358.1|34318.1|34351.4|34311.4|34358.1|34318.1|34351.4|34311.4|0
1728867000000|2024-10-14 00:50:00|34351.5|34311.5|34358.1|34318.1|34361.4|34321.4|34351.5|34311.5|0
1728867300000|2024-10-14 00:55:00|34358.2|34318.2|34358.1|34318.1|34364.9|34324.9|34358.1|34318.1|0
1728867600000|2024-10-14 01:00:00|34358|34318|34344.6|34304.6|34364.7|34324.7|34337.9|34297.9|0
1728867900000|2024-10-14 01:05:00|34338|34298|34344.8|34304.8|34344.8|34304.8|34337.9|34297.9|0
1728868200000|2024-10-14 01:10:00|34344.7|34304.7|34351.5|34311.5|34351.6|34311.6|34338.1|34298.1|0
1728868500000|2024-10-14 01:15:00|34351.6|34311.6|34344.9|34304.9|34358.2|34318.2|34338.1|34298.1|0
1728868800000|2024-10-14 01:20:00|34351.5|34311.5|34338.2|34298.2|34351.5|34311.5|34338.1|34298.1|0
1728869100000|2024-10-14 01:25:00|34338.3|34298.3|34351.4|34311.4|34351.4|34311.4|34338.2|34298.2|0
1728869400000|2024-10-14 01:30:00|34344.8|34304.8|34351.4|34311.4|34351.4|34311.4|34338|34298|0
1728869700000|2024-10-14 01:35:00|34358|34318|34378.1|34338.1|34378.1|34338.1|34344.8|34304.8|0
1728870000000|2024-10-14 01:40:00|34378.2|34338.2|34371.4|34331.4|34384.9|34344.9|34364.7|34324.7|0
1728870300000|2024-10-14 01:45:00|34371.5|34331.5|34371.3|34331.3|34384.7|34344.7|34364.6|34324.6|0
1728870600000|2024-10-14 01:50:00|34371.2|34331.2|34364.5|34324.5|34371.2|34331.2|34357.7|34317.7|0
1728870900000|2024-10-14 01:55:00|34364.6|34324.6|34344.7|34304.7|34371.2|34331.2|34344.6|34304.6|0
1728871200000|2024-10-14 02:00:00|34344.6|34304.6|34317.8|34277.8|34344.6|34304.6|34317.8|34277.8|0
1728871500000|2024-10-14 02:05:00|34317.9|34277.9|34318|34278|34324.6|34284.6|34304.4|34264.4|0
1728871800000|2024-10-14 02:10:00|34318.1|34278.1|34332.9|34292.9|34333|34293|34318|34278|0
1728872100000|2024-10-14 02:15:00|34333|34293|34333.1|34293.1|34339.7|34299.7|34326.3|34286.3|0
1728872400000|2024-10-14 02:20:00|34336.4|34296.4|34339.7|34299.7|34339.7|34299.7|34333|34293|0
1728872700000|2024-10-14 02:25:00|34336.4|34296.4|34326.6|34286.6|34336.4|34296.4|34319.8|34279.8|0
1728873000000|2024-10-14 02:30:00|34326.5|34286.5|34333.2|34293.2|34339.8|34299.8|34326.5|34286.5|0
1728873300000|2024-10-14 02:35:00|34333.1|34293.1|34339.8|34299.8|34339.9|34299.9|34326.4|34286.4|0
1728873600000|2024-10-14 02:40:00|34339.9|34299.9|34339.9|34299.9|34346.5|34306.5|34339.8|34299.8|0
1728873900000|2024-10-14 02:45:00|34339.8|34299.8|34343.2|34303.2|34346.5|34306.5|34339.8|34299.8|0
1728874200000|2024-10-14 02:50:00|34346.5|34306.5|34359.8|34319.8|34359.8|34319.8|34346.4|34306.4|0
1728874500000|2024-10-14 02:55:00|34359.7|34319.7|34359.7|34319.7|34359.7|34319.7|34352.9|34312.9|0
1728874800000|2024-10-14 03:00:00|34359.6|34319.6|34352.9|34312.9|34359.6|34319.6|34342.8|34302.8|0
1728875100000|2024-10-14 03:05:00|34356.2|34316.2|34373.1|34333.1|34373.1|34333.1|34352.8|34312.8|0
1728875400000|2024-10-14 03:10:00|34373|34333|34379.7|34339.7|34379.7|34339.7|34366.4|34326.4|0
1728875700000|2024-10-14 03:15:00|34379.6|34339.6|34386.4|34346.4|34386.4|34346.4|34373|34333|0
1728876000000|2024-10-14 03:20:00|34386.3|34346.3|34386.5|34346.5|34386.5|34346.5|34379.7|34339.7|0
1728876300000|2024-10-14 03:25:00|34386.4|34346.4|34386.5|34346.5|34386.5|34346.5|34386.4|34346.4|0
1728876600000|2024-10-14 03:30:00|34386.4|34346.4|34379.7|34339.7|34386.5|34346.5|34379.7|34339.7|0
1728876900000|2024-10-14 03:35:00|34379.8|34339.8|34386.4|34346.4|34386.4|34346.4|34379.7|34339.7|0
1728877200000|2024-10-14 03:40:00|34386.5|34346.5|34386.5|34346.5|34393.2|34353.2|34386.4|34346.4|0
1728877500000|2024-10-14 03:45:00|34383.2|34343.2|34369.8|34329.8|34383.2|34343.2|34366.5|34326.5|0
1728877800000|2024-10-14 03:50:00|34366.5|34326.5|34373.1|34333.1|34373.1|34333.1|34366.5|34326.5|0
1728878100000|2024-10-14 03:55:00|34373|34333|34373.1|34333.1|34373.1|34333.1|34366.4|34326.4|0
1728878400000|2024-10-14 04:00:00|34373|34333|34373|34333|34376.4|34336.4|34369.8|34329.8|0
1728878700000|2024-10-14 04:05:00|34369.8|34329.8|34366.4|34326.4|34369.8|34329.8|34366.3|34326.3|0
1728879000000|2024-10-14 04:10:00|34373|34333|34373.1|34333.1|34373.1|34333.1|34373|34333|0
1728879300000|2024-10-14 04:15:00|34373|34333|34373|34333|34373.1|34333.1|34373|34333|0
1728879600000|2024-10-14 04:20:00|34373.1|34333.1|34373.1|34333.1|34373.1|34333.1|34373|34333|0
1728879900000|2024-10-14 04:25:00|34373|34333|34373.1|34333.1|34373.1|34333.1|34373|34333|0
1728880200000|2024-10-14 04:30:00|34373.2|34333.2|34373.2|34333.2|34373.2|34333.2|34373.1|34333.1|0
1728880500000|2024-10-14 04:35:00|34373.1|34333.1|34366.4|34326.4|34373.1|34333.1|34366.4|34326.4|0
1728880800000|2024-10-14 04:40:00|34366.5|34326.5|34366.5|34326.5|34373.1|34333.1|34366.5|34326.5|0
1728881100000|2024-10-14 04:45:00|34373.1|34333.1|34363.2|34323.2|34373.1|34333.1|34359.9|34319.9|0
1728881400000|2024-10-14 04:50:00|34366.5|34326.5|34366.5|34326.5|34366.5|34326.5|34366.5|34326.5|0
1728882000000|2024-10-14 05:00:00|34366.6|34326.6|34366.7|34326.7|34379.9|34339.9|34366.5|34326.5|0
1728882300000|2024-10-14 05:05:00|34373.3|34333.3|34380|34340|34386.7|34346.7|34366.7|34326.7|0
1728882600000|2024-10-14 05:10:00|34380.1|34340.1|34380|34340|34380.2|34340.2|34373.3|34333.3|0
1728882900000|2024-10-14 05:15:00|34380.1|34340.1|34393.3|34353.3|34400|34360|34380|34340|0
1728883200000|2024-10-14 05:20:00|34393.4|34353.4|34393.3|34353.3|34399.9|34359.9|34390|34350|0
1728883500000|2024-10-14 05:25:00|34396.6|34356.6|34393.3|34353.3|34399.9|34359.9|34393.2|34353.2|0
1728883800000|2024-10-14 05:30:00|34399.8|34359.8|34386.5|34346.5|34399.9|34359.9|34386.5|34346.5|0
1728884100000|2024-10-14 05:35:00|34386.6|34346.6|34386.6|34346.6|34386.7|34346.7|34379.9|34339.9|0
1728884400000|2024-10-14 05:40:00|34386.5|34346.5|34386.5|34346.5|34386.5|34346.5|34383.2|34343.2|0
1728884700000|2024-10-14 05:45:00|34386.4|34346.4|34386.4|34346.4|34386.5|34346.5|34386.4|34346.4|0
1728885000000|2024-10-14 05:50:00|34386.5|34346.5|34386.5|34346.5|34386.5|34346.5|34386.4|34346.4|0
1728885300000|2024-10-14 05:55:00|34386.6|34346.6|34386.6|34346.6|34393.1|34353.1|34386.4|34346.4|0
1728885600000|2024-10-14 06:00:00|34344.7|34329.7|34349.7|34334.7|34374.7|34359.7|34337.2|34322.2|73
1728885900000|2024-10-14 06:05:00|34347.2|34332.2|34324.7|34309.7|34347.2|34332.2|34312.2|34297.2|39
1728886200000|2024-10-14 06:10:00|34322.2|34307.2|34319.7|34304.7|34324.7|34309.7|34319.7|34304.7|5
1728886500000|2024-10-14 06:15:00|34322.2|34307.2|34322.2|34307.2|34337.2|34322.2|34317.2|34302.2|19
1728886800000|2024-10-14 06:20:00|34324.7|34309.7|34342.2|34327.2|34342.2|34327.2|34322.2|34307.2|14
1728887100000|2024-10-14 06:25:00|34339.7|34324.7|34327.2|34312.2|34339.7|34324.7|34319.7|34304.7|23
1728887400000|2024-10-14 06:30:00|34329.7|34314.7|34327.2|34312.2|34334.7|34319.7|34317.2|34302.2|11
1728887700000|2024-10-14 06:35:00|34329.7|34314.7|34347.2|34332.2|34352.2|34337.2|34329.7|34314.7|8
1728888000000|2024-10-14 06:40:00|34349.7|34334.7|34372.2|34357.2|34374.7|34359.7|34347.2|34332.2|12
1728888300000|2024-10-14 06:45:00|34369.7|34354.7|34389.7|34374.7|34389.7|34374.7|34364.7|34349.7|26
1728888600000|2024-10-14 06:50:00|34392.2|34377.2|34412.2|34397.2|34419.7|34404.7|34392.2|34377.2|65
1728888900000|2024-10-14 06:55:00|34409.7|34394.7|34389.7|34374.7|34412.2|34397.2|34382.2|34367.2|15
1728889200000|2024-10-14 07:00:00|34394.7|34379.7|34442.2|34427.2|34482.2|34467.2|34394.7|34379.7|521
1728889500000|2024-10-14 07:05:00|34444.7|34429.7|34434.7|34419.7|34467.2|34452.2|34419.7|34404.7|223
1728889800000|2024-10-14 07:10:00|34437.2|34422.2|34432.2|34417.2|34447.2|34432.2|34379.7|34364.7|263
1728890100000|2024-10-14 07:15:00|34434.7|34419.7|34429.7|34414.7|34437.2|34422.2|34404.7|34389.7|103
1728890400000|2024-10-14 07:20:00|34432.2|34417.2|34434.7|34419.7|34459.7|34444.7|34419.7|34404.7|169
1728890700000|2024-10-14 07:25:00|34429.7|34414.7|34394.7|34379.7|34429.7|34414.7|34369.7|34354.7|213
1728891000000|2024-10-14 07:30:00|34392.2|34377.2|34442.2|34427.2|34447.2|34432.2|34389.7|34374.7|205
1728891300000|2024-10-14 07:35:00|34439.7|34424.7|34479.7|34464.7|34479.7|34464.7|34434.7|34419.7|143
1728891600000|2024-10-14 07:40:00|34481.3|34466.3|34456.3|34441.3|34483.8|34468.8|34456.3|34441.3|168
1728891900000|2024-10-14 07:45:00|34453.8|34438.8|34446.3|34431.3|34471.3|34456.3|34436.3|34421.3|150
1728892200000|2024-10-14 07:50:00|34451.3|34436.3|34451.3|34436.3|34461.3|34446.3|34436.3|34421.3|112
1728892500000|2024-10-14 07:55:00|34448.8|34433.8|34461.3|34446.3|34476.3|34461.3|34448.8|34433.8|67
1728892800000|2024-10-14 08:00:00|34458.8|34443.8|34483.8|34468.8|34486.3|34471.3|34456.3|34441.3|151
1728893100000|2024-10-14 08:05:00|34486.3|34471.3|34453.8|34438.8|34486.3|34471.3|34451.3|34436.3|84
1728893400000|2024-10-14 08:10:00|34451.3|34436.3|34406.3|34391.3|34453.8|34438.8|34403.8|34388.8|120
1728893700000|2024-10-14 08:15:00|34411.3|34396.3|34431.3|34416.3|34431.3|34416.3|34366.3|34351.3|146
1728894000000|2024-10-14 08:20:00|34428.8|34413.8|34386.3|34371.3|34431.3|34416.3|34386.3|34371.3|87
1728894300000|2024-10-14 08:25:00|34383.8|34368.8|34356.3|34341.3|34393.8|34378.8|34346.3|34331.3|161
1728894600000|2024-10-14 08:30:00|34358.8|34343.8|34346.3|34331.3|34371.3|34356.3|34341.3|34326.3|117
1728894900000|2024-10-14 08:35:00|34348.8|34333.8|34371.3|34356.3|34376.3|34361.3|34336.3|34321.3|84
1728895200000|2024-10-14 08:40:00|34366.3|34351.3|34376.3|34361.3|34388.8|34373.8|34366.3|34351.3|60
1728895500000|2024-10-14 08:45:00|34373.8|34358.8|34378.8|34363.8|34401.3|34386.3|34368.8|34353.8|44
1728895800000|2024-10-14 08:50:00|34376.3|34361.3|34381.3|34366.3|34388.8|34373.8|34366.3|34351.3|42
1728896100000|2024-10-14 08:55:00|34378.8|34363.8|34376.3|34361.3|34386.3|34371.3|34366.3|34351.3|45
1728896400000|2024-10-14 09:00:00|34378.8|34363.8|34411.3|34396.3|34413.8|34398.8|34378.8|34363.8|49
1728896700000|2024-10-14 09:05:00|34408.8|34393.8|34406.3|34391.3|34416.3|34401.3|34401.3|34386.3|85
1728897000000|2024-10-14 09:10:00|34403.8|34388.8|34396.3|34381.3|34406.3|34391.3|34391.3|34376.3|59
1728897300000|2024-10-14 09:15:00|34393.8|34378.8|34416.3|34401.3|34421.3|34406.3|34378.8|34363.8|48
1728897600000|2024-10-14 09:20:00|34413.8|34398.8|34406.3|34391.3|34416.3|34401.3|34398.8|34383.8|47
1728897900000|2024-10-14 09:25:00|34408.8|34393.8|34421.3|34406.3|34426.3|34411.3|34398.8|34383.8|36
1728898200000|2024-10-14 09:30:00|34423.8|34408.8|34433.8|34418.8|34436.3|34421.3|34406.3|34391.3|41
1728898500000|2024-10-14 09:35:00|34431.3|34416.3|34401.3|34386.3|34433.8|34418.8|34398.8|34383.8|79
1728898800000|2024-10-14 09:40:00|34403.8|34388.8|34396.3|34381.3|34406.3|34391.3|34386.3|34371.3|70
1728899100000|2024-10-14 09:45:00|34398.8|34383.8|34406.3|34391.3|34408.8|34393.8|34393.8|34378.8|28
1728899400000|2024-10-14 09:50:00|34403.8|34388.8|34403.8|34388.8|34413.8|34398.8|34396.3|34381.3|46
1728899700000|2024-10-14 09:55:00|34401.3|34386.3|34416.3|34401.3|34416.3|34401.3|34398.8|34383.8|43
1728900000000|2024-10-14 10:00:00|34421.3|34406.3|34426.3|34411.3|34436.3|34421.3|34416.3|34401.3|61
1728900300000|2024-10-14 10:05:00|34431.3|34416.3|34436.3|34421.3|34441.3|34426.3|34416.3|34401.3|85
1728900600000|2024-10-14 10:10:00|34433.8|34418.8|34451.3|34436.3|34451.3|34436.3|34416.3|34401.3|56
1728900900000|2024-10-14 10:15:00|34456.3|34441.3|34441.3|34426.3|34463.8|34448.8|34431.3|34416.3|40
1728901200000|2024-10-14 10:20:00|34436.3|34421.3|34446.3|34431.3|34461.3|34446.3|34436.3|34421.3|62
1728901500000|2024-10-14 10:25:00|34448.8|34433.8|34436.3|34421.3|34448.8|34433.8|34433.8|34418.8|39
1728901800000|2024-10-14 10:30:00|34438.8|34423.8|34451.3|34436.3|34451.3|34436.3|34428.8|34413.8|55
1728902100000|2024-10-14 10:35:00|34448.8|34433.8|34446.3|34431.3|34451.3|34436.3|34431.3|34416.3|109
1728902400000|2024-10-14 10:40:00|34448.8|34433.8|34436.3|34421.3|34451.3|34436.3|34431.3|34416.3|43
1728902700000|2024-10-14 10:45:00|34438.8|34423.8|34428.8|34413.8|34441.3|34426.3|34426.3|34411.3|102
1728903000000|2024-10-14 10:50:00|34426.3|34411.3|34436.3|34421.3|34446.3|34431.3|34426.3|34411.3|90
1728903300000|2024-10-14 10:55:00|34438.8|34423.8|34436.3|34421.3|34441.3|34426.3|34431.3|34416.3|29
1728903600000|2024-10-14 11:00:00|34438.8|34423.8|34441.3|34426.3|34446.3|34431.3|34431.3|34416.3|77
1728903900000|2024-10-14 11:05:00|34438.8|34423.8|34446.3|34431.3|34451.3|34436.3|34436.3|34421.3|83
1728904200000|2024-10-14 11:10:00|34448.8|34433.8|34461.3|34446.3|34468.8|34453.8|34448.8|34433.8|71
1728904500000|2024-10-14 11:15:00|34456.3|34441.3|34451.3|34436.3|34463.8|34448.8|34451.3|34436.3|34
1728904800000|2024-10-14 11:20:00|34453.8|34438.8|34471.3|34456.3|34471.3|34456.3|34453.8|34438.8|45
1728905100000|2024-10-14 11:25:00|34468.8|34453.8|34451.3|34436.3|34471.3|34456.3|34451.3|34436.3|36
1728905400000|2024-10-14 11:30:00|34453.8|34438.8|34461.3|34446.3|34471.3|34456.3|34451.3|34436.3|26
1728905700000|2024-10-14 11:35:00|34463.8|34448.8|34476.3|34461.3|34483.8|34468.8|34463.8|34448.8|58
1728906000000|2024-10-14 11:40:00|34472|34457|34477|34462|34482|34467|34469.5|34454.5|69
1728906300000|2024-10-14 11:45:00|34479.5|34464.5|34449.5|34434.5|34479.5|34464.5|34447|34432|59
1728906600000|2024-10-14 11:50:00|34447|34432|34442|34427|34452|34437|34442|34427|33
1728906900000|2024-10-14 11:55:00|34444.5|34429.5|34457|34442|34457|34442|34442|34427|31
1728907200000|2024-10-14 12:00:00|34459.5|34444.5|34472|34457|34477|34462|34457|34442|47
1728907500000|2024-10-14 12:05:00|34474.5|34459.5|34472|34457|34482|34467|34472|34457|60
1728907800000|2024-10-14 12:10:00|34477|34462|34489.5|34474.5|34492|34477|34472|34457|65
1728908100000|2024-10-14 12:15:00|34487|34472|34497|34482|34497|34482|34487|34472|68
1728908400000|2024-10-14 12:20:00|34499.5|34484.5|34507|34492|34509.5|34494.5|34499.5|34484.5|47
1728908700000|2024-10-14 12:25:00|34502|34487|34517|34502|34519.5|34504.5|34502|34487|97
1728909000000|2024-10-14 12:30:00|34519.5|34504.5|34534.5|34519.5|34537|34522|34517|34502|86
1728909300000|2024-10-14 12:35:00|34532|34517|34527|34512|34537|34522|34524.5|34509.5|99
1728909600000|2024-10-14 12:40:00|34529.5|34514.5|34522|34507|34529.5|34514.5|34507|34492|34
1728909900000|2024-10-14 12:45:00|34527|34512|34522|34507|34529.5|34514.5|34517|34502|38
1728910200000|2024-10-14 12:50:00|34527|34512|34537|34522|34552|34537|34527|34512|106
1728910500000|2024-10-14 12:55:00|34539.5|34524.5|34532|34517|34552|34537|34527|34512|86
1728910800000|2024-10-14 13:00:00|34529.5|34514.5|34532|34517|34547|34532|34522|34507|79
1728911100000|2024-10-14 13:05:00|34534.5|34519.5|34552|34537|34554.5|34539.5|34534.5|34519.5|97
1728911400000|2024-10-14 13:10:00|34549.5|34534.5|34562|34547|34564.5|34549.5|34542|34527|60
1728911700000|2024-10-14 13:15:00|34564.5|34549.5|34567|34552|34567|34552|34557|34542|98
1728912000000|2024-10-14 13:20:00|34569.5|34554.5|34582|34567|34587|34572|34569.5|34554.5|179
1728912300000|2024-10-14 13:25:00|34579.5|34564.5|34574.5|34559.5|34587|34572|34569.5|34554.5|110
1728912600000|2024-10-14 13:30:00|34577|34562|34557|34542|34582|34567|34547|34532|181
1728912900000|2024-10-14 13:35:00|34554.5|34539.5|34552|34537|34559.5|34544.5|34537|34522|152
1728913200000|2024-10-14 13:40:00|34554.5|34539.5|34607|34592|34614.5|34599.5|34542|34527|193
1728913500000|2024-10-14 13:45:00|34604.5|34589.5|34647|34632|34654.5|34639.5|34592|34577|246
1728913800000|2024-10-14 13:50:00|34649.5|34634.5|34652|34637|34662|34647|34647|34632|218
1728914100000|2024-10-14 13:55:00|34654.5|34639.5|34667|34652|34674.5|34659.5|34654.5|34639.5|150
1728914400000|2024-10-14 14:00:00|34672|34657|34687|34672|34702|34687|34659.5|34644.5|242
1728914700000|2024-10-14 14:05:00|34682|34667|34652|34637|34682|34667|34652|34637|200
1728915000000|2024-10-14 14:10:00|34650.5|34635.5|34665.5|34650.5|34665.5|34650.5|34640.5|34625.5|174
1728915300000|2024-10-14 14:15:00|34663|34648|34625.5|34610.5|34665.5|34650.5|34623|34608|100
1728915600000|2024-10-14 14:20:00|34628|34613|34650.5|34635.5|34655.5|34640.5|34625.5|34610.5|154
1728915900000|2024-10-14 14:25:00|34653|34638|34645.5|34630.5|34660.5|34645.5|34635.5|34620.5|91
1728916200000|2024-10-14 14:30:00|34648|34633|34660.5|34645.5|34663|34648|34640.5|34625.5|127
1728916500000|2024-10-14 14:35:00|34663|34648|34678|34663|34680.5|34665.5|34655.5|34640.5|193
1728916800000|2024-10-14 14:40:00|34675.5|34660.5|34655.5|34640.5|34678|34663|34655.5|34640.5|86
1728917100000|2024-10-14 14:45:00|34658|34643|34675.5|34660.5|34678|34663|34655.5|34640.5|82
1728917400000|2024-10-14 14:50:00|34673|34658|34655.5|34640.5|34675.5|34660.5|34650.5|34635.5|120
1728917700000|2024-10-14 14:55:00|34653|34638|34655.5|34640.5|34660.5|34645.5|34650.5|34635.5|109
1728918000000|2024-10-14 15:00:00|34660.5|34645.5|34650.5|34635.5|34663|34648|34640.5|34625.5|125
1728918300000|2024-10-14 15:05:00|34648|34633|34660.5|34645.5|34663|34648|34645.5|34630.5|172
1728918600000|2024-10-14 15:10:00|34665.5|34650.5|34670.5|34655.5|34670.5|34655.5|34663|34648|150
1728918900000|2024-10-14 15:15:00|34668|34653|34670.5|34655.5|34678|34663|34665.5|34650.5|178
1728919200000|2024-10-14 15:20:00|34673|34658|34690.5|34675.5|34690.5|34675.5|34670.5|34655.5|310
1728919500000|2024-10-14 15:25:00|34693|34678|34680.5|34665.5|34695.5|34680.5|34675.5|34660.5|351
1728919800000|2024-10-14 15:30:00|34678|34663|34685.5|34670.5|34695.5|34680.5|34675.5|34660.5|453
1728920100000|2024-10-14 15:35:00|34688|34673|34700.5|34685.5|34705.5|34690.5|34683|34668|119
1728920400000|2024-10-14 15:40:00|34698|34683|34693|34678|34700.5|34685.5|34683|34668|56
1728920700000|2024-10-14 15:45:00|34690.5|34675.5|34705.5|34690.5|34705.5|34690.5|34690.5|34675.5|17
1728921000000|2024-10-14 15:50:00|34708|34688|34713|34693|34713|34693|34708|34683|14
1728921300000|2024-10-14 15:55:00|34708|34688|34718|34698|34723|34703|34703|34683|54
1728921600000|2024-10-14 16:00:00|34723|34693|34733|34713|34733|34713|34723|34693|27
1728921900000|2024-10-14 16:05:00|34728|34708|34733|34713|34738|34718|34728|34708|42
1728922200000|2024-10-14 16:10:00|34728|34708|34733|34713|34733|34713|34728|34708|19
1728922500000|2024-10-14 16:15:00|34728|34708|34728|34708|34733|34713|34728|34708|21
1728922800000|2024-10-14 16:20:00|34733|34713|34743|34723|34748|34723|34728|34708|22
1728923100000|2024-10-14 16:25:00|34738|34718|34748|34723|34748|34728|34738|34713|19
1728923400000|2024-10-14 16:30:00|34743|34728|34758|34733|34758|34738|34743|34728|50
1728923700000|2024-10-14 16:35:00|34753|34738|34753|34728|34763|34743|34748|34728|49
1728924000000|2024-10-14 16:40:00|34748|34733|34748|34728|34753|34733|34743|34723|16
1728924300000|2024-10-14 16:45:00|34743|34723|34748|34728|34753|34728|34743|34723|21
1728924600000|2024-10-14 16:50:00|34753|34733|34753|34733|34758|34738|34753|34728|15
1728924900000|2024-10-14 16:55:00|34748|34728|34758|34738|34758|34738|34748|34728|14
1728925200000|2024-10-14 17:00:00|34753|34733|34763|34743|34768|34748|34753|34733|32
1728925500000|2024-10-14 17:05:00|34758|34738|34763|34743|34768|34748|34758|34738|10
1728925800000|2024-10-14 17:10:00|34768|34738|34753|34733|34768|34738|34753|34733|27
1728926100000|2024-10-14 17:15:00|34758|34738|34758|34733|34758|34738|34753|34733|9
1728926400000|2024-10-14 17:20:00|34753|34738|34753|34728|34758|34738|34753|34728|3
1728926700000|2024-10-14 17:25:00||34733||34728||34733||34728|1
1728927000000|2024-10-14 17:30:00|34748|34723|34748|34728|34753|34728|34743|34723|9
1728927300000|2024-10-14 17:35:00|34743|34723|34753|34728|34753|34733|34743|34723|2
1728927600000|2024-10-14 17:40:00|34748|34733|34753|34733|34758|34733|34748|34728|12
1728927900000|2024-10-14 17:45:00|34758|34738|34758|34733|34758|34738|34753|34733|15
1728928200000|2024-10-14 17:50:00|34763|34738|34763|34738|34763|34738|34758|34738|2
1728928500000|2024-10-14 17:55:00|34758|34743|34758|34738|34763|34743|34758|34738|7
1728928800000|2024-10-14 18:00:00|34753|34733|34753|34733|34758|34738|34753|34728|19
1728929100000|2024-10-14 18:05:00|34758|34738|34768|34743|34773|34753|34753|34733|15
1728929400000|2024-10-14 18:10:00|34763|34748|34768|34748|34768|34748|34763|34743|32
1728929700000|2024-10-14 18:15:00|34763|34743|34773|34753|34773|34753|34763|34743|12
1728930000000|2024-10-14 18:20:00|34768|34748|34773|34748|34773|34753|34763|34743|37
1728930300000|2024-10-14 18:25:00|34768|34743|34760.5|34745.5|34773|34745.5|34760.5|34743|13
1728930600000|2024-10-14 18:30:00|34763|34748|34770.5|34755.5|34770.5|34755.5|34763|34748|7
1728930900000|2024-10-14 18:35:00|34768|34753|34778|34763|34780.5|34765.5|34765.5|34750.5|23
1728931200000|2024-10-14 18:40:00|34775.5|34760.5|34775.5|34760.5|34783|34768|34775.5|34760.5|6
1728931500000|2024-10-14 18:45:00|34778|34763|34775.5|34760.5|34783|34768|34775.5|34760.5|11
1728931800000|2024-10-14 18:50:00|34778|34763|34775.5|34760.5|34778|34763|34775.5|34760.5|3
1728932100000|2024-10-14 18:55:00|34778|34763|34778|34763|34778|34763|34770.5|34755.5|5
1728932400000|2024-10-14 19:00:00|34775.5|34760.5|34780.5|34765.5|34780.5|34765.5|34773|34758|14
1728932700000|2024-10-14 19:05:00|34778|34763|34780.5|34765.5|34780.5|34765.5|34778|34763|0
1728933000000|2024-10-14 19:10:00|34783|34768|34780.5|34765.5|34783|34768|34780.5|34765.5|1
1728933300000|2024-10-14 19:15:00|34783|34768|34780.5|34765.5|34783|34768|34775.5|34760.5|9
1728933600000|2024-10-14 19:20:00|34783|34768|34785.5|34770.5|34785.5|34770.5|34780.5|34765.5|8
1728933900000|2024-10-14 19:25:00|34783|34768|34785.5|34770.5|34785.5|34770.5|34780.5|34765.5|17
1728934200000|2024-10-14 19:30:00|34783|34768|34785.5|34770.5|34788|34773|34780.5|34765.5|54
1728934500000|2024-10-14 19:35:00|34790.5|34775.5|34785.5|34770.5|34790.5|34775.5|34785.5|34770.5|52
1728934800000|2024-10-14 19:40:00|34783|34768|34785.5|34770.5|34785.5|34770.5|34780.5|34765.5|18
1728935100000|2024-10-14 19:45:00|34783|34768|34788|34773|34793|34778|34783|34768|10
1728935400000|2024-10-14 19:50:00|34785.5|34770.5|34783|34768|34788|34773|34780.5|34765.5|23
1728935700000|2024-10-14 19:55:00|34785.5|34770.5|34778|34763|34785.5|34770.5|34775.5|34760.5|28
1728936000000|2024-10-14 20:00:00|34784|34744|34777.7|34737.7|34800.2|34760.2|34777.7|34737.7|0
1728936300000|2024-10-14 20:05:00|34777.6|34737.6|34787.9|34747.9|34789.9|34749.9|34776.3|34736.3|0
1728936600000|2024-10-14 20:10:00|34786.5|34746.5|34783.8|34743.8|34789.9|34749.9|34783.8|34743.8|0
1728936900000|2024-10-14 20:15:00|34785.2|34745.2|34787.9|34747.9|34789.9|34749.9|34782.4|34742.4|0
1728937200000|2024-10-14 20:20:00|34786.5|34746.5|34782.4|34742.4|34787.9|34747.9|34782.4|34742.4|0
1728937500000|2024-10-14 20:25:00|34781.1|34741.1|34785.2|34745.2|34786.5|34746.5|34781.1|34741.1|0
1728937800000|2024-10-14 20:30:00|34785.1|34745.1|34785.2|34745.2|34786.5|34746.5|34783.8|34743.8|0
1728938100000|2024-10-14 20:35:00|34785.1|34745.1|34786.5|34746.5|34787.9|34747.9|34781.1|34741.1|0
1728938400000|2024-10-14 20:40:00|34785.9|34745.9|34800.2|34760.2|34815.9|34775.9|34782.4|34742.4|0
1728938700000|2024-10-14 20:45:00|34800.1|34760.1|34811.8|34771.8|34813.2|34773.2|34796.8|34756.8|0
1728939000000|2024-10-14 20:50:00|34813.2|34773.2|34814.8|34774.8|34815.5|34775.5|34811.4|34771.4|0
1728939300000|2024-10-14 20:55:00|34815.5|34775.5|34817.5|34777.5|34820.2|34780.2|34814.1|34774.1|0
1728939600000|2024-10-14 21:00:00|34816.8|34776.8|34816.8|34776.8|34819.6|34779.6|34815.5|34775.5|0
1728939900000|2024-10-14 21:05:00|34816.9|34776.9|34815.5|34775.5|34817.5|34777.5|34815.5|34775.5|0
1728940200000|2024-10-14 21:10:00|34815.4|34775.4|34803.9|34763.9|34815.4|34775.4|34798.4|34758.4|0
1728940500000|2024-10-14 21:15:00|34804|34764|34807.3|34767.3|34807.3|34767.3|34800.4|34760.4|0
1728940800000|2024-10-14 21:20:00|34807.2|34767.2|34810|34770|34811.4|34771.4|34805.9|34765.9|0
1728941100000|2024-10-14 21:25:00|34810.7|34770.7|34811.4|34771.4|34811.4|34771.4|34810|34770|0
1728941700000|2024-10-14 21:35:00|34811.3|34771.3|34810|34770|34811.3|34771.3|34810|34770|0
1728942000000|2024-10-14 21:40:00|34810.7|34770.7|34812.7|34772.7|34814.1|34774.1|34810.7|34770.7|0
1728942300000|2024-10-14 21:45:00|34812.1|34772.1|34808|34768|34812.1|34772.1|34808|34768|0
1728942600000|2024-10-14 21:50:00|34807.9|34767.9|34806.6|34766.6|34808.6|34768.6|34806.6|34766.6|0
1728942900000|2024-10-14 21:55:00|34807.3|34767.3|34806.6|34766.6|34810|34770|34805.9|34765.9|0
1728943200000|2024-10-14 22:00:00|34806.9|34766.9|34823.3|34783.3|34824.6|34784.6|34802.8|34762.8|0
1728943500000|2024-10-14 22:05:00|34823.2|34783.2|34813.1|34773.1|34823.2|34783.2|34805.1|34765.1|0
1728943800000|2024-10-14 22:10:00|34811.7|34771.7|34819.7|34779.7|34822.4|34782.4|34811.7|34771.7|0
1728944100000|2024-10-14 22:15:00|34819.8|34779.8|34821.1|34781.1|34824.5|34784.5|34819.8|34779.8|0
1728944400000|2024-10-14 22:20:00|34821|34781|34819.4|34779.4|34821.1|34781.1|34818.3|34778.3|0
1728944700000|2024-10-14 22:25:00|34819.5|34779.5|34822.2|34782.2|34825.6|34785.6|34819.4|34779.4|0
1728945000000|2024-10-14 22:30:00|34823.5|34783.5|34824.2|34784.2|34824.2|34784.2|34822.2|34782.2|0
1728945300000|2024-10-14 22:35:00|34822.2|34782.2|34811.9|34771.9|34822.2|34782.2|34810.6|34770.6|0
1728945600000|2024-10-14 22:40:00|34818.5|34778.5|34818.5|34778.5|34820.6|34780.6|34815.8|34775.8|0
1728945900000|2024-10-14 22:45:00|34817.2|34777.2|34823.3|34783.3|34823.3|34783.3|34817.2|34777.2|0
1728946200000|2024-10-14 22:50:00|34822.6|34782.6|34818.5|34778.5|34823.3|34783.3|34818.5|34778.5|0
1728946500000|2024-10-14 22:55:00|34818.6|34778.6|34826.1|34786.1|34831.3|34791.3|34818.6|34778.6|0
1728946800000|2024-10-14 23:00:00|34826|34786|34829.9|34789.9|34830.6|34790.6|34823.3|34783.3|0
1728947100000|2024-10-14 23:05:00|34828.6|34788.6|34828.6|34788.6|34829.9|34789.9|34828.6|34788.6|0
1728947400000|2024-10-14 23:10:00|34829.9|34789.9|34831.3|34791.3|34831.3|34791.3|34827.2|34787.2|0
1728947700000|2024-10-14 23:15:00|34832.7|34792.7|34832.7|34792.7|34834|34794|34829.9|34789.9|0
1728948000000|2024-10-14 23:20:00|34834|34794|34838.8|34798.8|34840.2|34800.2|34832.7|34792.7|0
1728948300000|2024-10-14 23:25:00|34839.5|34799.5|34841.5|34801.5|34842.9|34802.9|34838.8|34798.8|0
1728948600000|2024-10-14 23:30:00|34840.2|34800.2|34840.2|34800.2|34846.3|34806.3|34840.2|34800.2|0
1728948900000|2024-10-14 23:35:00|34840.9|34800.9|34838.8|34798.8|34841.5|34801.5|34837.4|34797.4|0
1728949200000|2024-10-14 23:40:00|34838.1|34798.1|34841.5|34801.5|34844.3|34804.3|34837.4|34797.4|0
1728949500000|2024-10-14 23:45:00|34841.6|34801.6|34841.5|34801.5|34843.6|34803.6|34840.2|34800.2|0
1728949800000|2024-10-14 23:50:00|34841.6|34801.6|34841.5|34801.5|34844.3|34804.3|34841.5|34801.5|0
1728950100000|2024-10-14 23:55:00|34841.6|34801.6|34840.2|34800.2|34842.9|34802.9|34837.4|34797.4|0
1728950400000|2024-10-15 00:00:00|34841.5|34801.5|34834|34794|34842.9|34802.9|34832|34792|0
1728950700000|2024-10-15 00:05:00|34834.1|34794.1|34825.2|34785.2|34836.7|34796.7|34825.2|34785.2|0
1728951000000|2024-10-15 00:10:00|34827.2|34787.2|34801.4|34761.4|34828.6|34788.6|34798.7|34758.7|0
1728951300000|2024-10-15 00:15:00|34801.5|34761.5|34818.2|34778.2|34818.2|34778.2|34798.2|34758.2|0
1728951600000|2024-10-15 00:20:00|34818.1|34778.1|34818.1|34778.1|34818.2|34778.2|34818.1|34778.1|0
1728951900000|2024-10-15 00:25:00|34818.2|34778.2|34824.7|34784.7|34824.7|34784.7|34818|34778|0
1728952200000|2024-10-15 00:30:00|34831.3|34791.3|34824.5|34784.5|34831.3|34791.3|34821.2|34781.2|0
1728952500000|2024-10-15 00:35:00|34824.6|34784.6|34837.9|34797.9|34837.9|34797.9|34824.5|34784.5|0
1728952800000|2024-10-15 00:40:00|34831.3|34791.3|34831.2|34791.2|34837.9|34797.9|34824.5|34784.5|0
1728953100000|2024-10-15 00:45:00|34831.1|34791.1|34804.6|34764.6|34831.2|34791.2|34791|34751|0
1728953400000|2024-10-15 00:50:00|34804.5|34764.5|34811.1|34771.1|34817.8|34777.8|34797.5|34757.5|0
1728953700000|2024-10-15 00:55:00|34817.7|34777.7|34811.1|34771.1|34824.4|34784.4|34811|34771|0
1728954000000|2024-10-15 01:00:00|34811|34771|34804.5|34764.5|34817.7|34777.7|34804.5|34764.5|0
1728954300000|2024-10-15 01:05:00|34804.4|34764.4|34804.6|34764.6|34811.3|34771.3|34804.4|34764.4|0
1728954600000|2024-10-15 01:10:00|34811.2|34771.2|34824.9|34784.9|34831.5|34791.5|34804.6|34764.6|0
1728954900000|2024-10-15 01:15:00|34824.8|34784.8|34818.2|34778.2|34824.9|34784.9|34811.5|34771.5|0
1728955200000|2024-10-15 01:20:00|34818.1|34778.1|34818.2|34778.2|34818.3|34778.3|34811.5|34771.5|0
1728955500000|2024-10-15 01:25:00|34818.1|34778.1|34811.5|34771.5|34818.2|34778.2|34811.5|34771.5|0
1728955800000|2024-10-15 01:30:00|34811.4|34771.4|34824.9|34784.9|34825|34785|34811.4|34771.4|0
1728956100000|2024-10-15 01:35:00|34825|34785|34831.6|34791.6|34831.7|34791.7|34818.2|34778.2|0
1728956400000|2024-10-15 01:40:00|34831.7|34791.7|34838.4|34798.4|34838.4|34798.4|34831.6|34791.6|0
1728956700000|2024-10-15 01:45:00|34838.5|34798.5|34838.3|34798.3|34838.5|34798.5|34838.2|34798.2|0
1728957000000|2024-10-15 01:50:00|34838.4|34798.4|34838.4|34798.4|34838.4|34798.4|34838.2|34798.2|0
1728957300000|2024-10-15 01:55:00|34838.3|34798.3|34838.3|34798.3|34838.5|34798.5|34825.1|34785.1|0
1728957600000|2024-10-15 02:00:00|34835|34795|34864.9|34824.9|34871.5|34831.5|34831.6|34791.6|0
1728957900000|2024-10-15 02:05:00|34858.2|34818.2|34844.8|34804.8|34858.2|34818.2|34844.8|34804.8|0
1728958200000|2024-10-15 02:10:00|34844.9|34804.9|34844.9|34804.9|34851.6|34811.6|34844.9|34804.9|0
1728958500000|2024-10-15 02:15:00|34845|34805|34845|34805|34851.6|34811.6|34844.9|34804.9|0
1728958800000|2024-10-15 02:20:00|34851.6|34811.6|34851.6|34811.6|34851.7|34811.7|34845|34805|0
1728959100000|2024-10-15 02:25:00|34845|34805|34845|34805|34845|34805|34838.3|34798.3|0
1728959400000|2024-10-15 02:30:00|34845.1|34805.1|34851.6|34811.6|34858.2|34818.2|34844.9|34804.9|0
1728959700000|2024-10-15 02:35:00|34851.5|34811.5|34844.9|34804.9|34851.6|34811.6|34844.9|34804.9|0
1728960000000|2024-10-15 02:40:00|34851.5|34811.5|34838.2|34798.2|34851.5|34811.5|34838.2|34798.2|0
1728960300000|2024-10-15 02:45:00|34838.3|34798.3|34838.2|34798.2|34844.9|34804.9|34838.2|34798.2|0
1728960600000|2024-10-15 02:50:00|34838.3|34798.3|34825|34785|34845|34805|34824.9|34784.9|0
1728960900000|2024-10-15 02:55:00|34824.9|34784.9|34831.5|34791.5|34838.2|34798.2|34824.9|34784.9|0
1728961200000|2024-10-15 03:00:00|34831.6|34791.6|34824.9|34784.9|34838.3|34798.3|34824.8|34784.8|0
1728961500000|2024-10-15 03:05:00|34821.6|34781.6|34818.3|34778.3|34824.9|34784.9|34818.2|34778.2|0
1728961800000|2024-10-15 03:10:00|34821.6|34781.6|34818.2|34778.2|34824.9|34784.9|34818.2|34778.2|0
1728962100000|2024-10-15 03:15:00|34814.9|34774.9|34818.2|34778.2|34818.3|34778.3|34814.8|34774.8|0
1728962400000|2024-10-15 03:20:00|34818.3|34778.3|34824.8|34784.8|34824.8|34784.8|34818.1|34778.1|0
1728962700000|2024-10-15 03:25:00|34824.9|34784.9|34838.3|34798.3|34845|34805|34824.9|34784.9|0
1728963000000|2024-10-15 03:30:00|34841.6|34801.6|34838.4|34798.4|34841.6|34801.6|34824.9|34784.9|0
1728963300000|2024-10-15 03:35:00|34835.1|34795.1|34831.8|34791.8|34838.4|34798.4|34825.1|34785.1|0
1728963600000|2024-10-15 03:40:00|34828.5|34788.5|34831.7|34791.7|34831.8|34791.8|34825.1|34785.1|0
1728963900000|2024-10-15 03:45:00|34828.4|34788.4|34831.7|34791.7|34831.7|34791.7|34828.3|34788.3|0
1728964200000|2024-10-15 03:50:00|34831.6|34791.6|34825|34785|34831.6|34791.6|34818.4|34778.4|0
1728964500000|2024-10-15 03:55:00|34825.1|34785.1|34831.8|34791.8|34831.9|34791.9|34825|34785|0
1728964800000|2024-10-15 04:00:00|34831.7|34791.7|34831.7|34791.7|34831.7|34791.7|34825.1|34785.1|0
1728965100000|2024-10-15 04:05:00|34831.6|34791.6|34831.7|34791.7|34838.3|34798.3|34825|34785|0
1728965400000|2024-10-15 04:10:00|34831.8|34791.8|34838.4|34798.4|34838.4|34798.4|34831.8|34791.8|0
1728965700000|2024-10-15 04:15:00|34838.3|34798.3|34831.7|34791.7|34838.4|34798.4|34831.7|34791.7|0
1728966000000|2024-10-15 04:20:00|34831.8|34791.8|34838.3|34798.3|34838.4|34798.4|34831.7|34791.7|0
1728966300000|2024-10-15 04:25:00|34831.7|34791.7|34831.6|34791.6|34831.7|34791.7|34831.6|34791.6|0
1728966600000|2024-10-15 04:30:00|34831.7|34791.7|34831.6|34791.6|34831.7|34791.7|34831.6|34791.6|0
1728966900000|2024-10-15 04:35:00|34831.7|34791.7|34831.7|34791.7|34838.4|34798.4|34831.6|34791.6|0
1728967200000|2024-10-15 04:40:00|34835|34795|34838.3|34798.3|34838.4|34798.4|34835|34795|0
1728967500000|2024-10-15 04:45:00|34838.4|34798.4|34831.7|34791.7|34838.4|34798.4|34825.1|34785.1|0
1728967800000|2024-10-15 04:50:00|34825.1|34785.1|34825.1|34785.1|34825.1|34785.1|34825|34785|0
1728968100000|2024-10-15 04:55:00|34818.5|34778.5|34818.5|34778.5|34825.1|34785.1|34818.4|34778.4|0
1728968400000|2024-10-15 05:00:00|34818.4|34778.4|34811.8|34771.8|34818.5|34778.5|34811.8|34771.8|0
1728968700000|2024-10-15 05:05:00|34818.5|34778.5|34805.1|34765.1|34818.5|34778.5|34805.1|34765.1|0
1728969000000|2024-10-15 05:10:00|34801.7|34761.7|34805.1|34765.1|34805.1|34765.1|34798.4|34758.4|0
1728969300000|2024-10-15 05:15:00|34798.5|34758.5|34798.5|34758.5|34805.2|34765.2|34798.5|34758.5|0
1728969600000|2024-10-15 05:20:00|34805.1|34765.1|34798.5|34758.5|34805.1|34765.1|34798.4|34758.4|0
1728969900000|2024-10-15 05:25:00|34798.4|34758.4|34785|34745|34798.4|34758.4|34784.9|34744.9|0
1728970200000|2024-10-15 05:30:00|34784.9|34744.9|34778.1|34738.1|34791.5|34751.5|34764.9|34724.9|0
1728970500000|2024-10-15 05:35:00|34771.5|34731.5|34778.2|34738.2|34784.9|34744.9|34764.9|34724.9|0
1728970800000|2024-10-15 05:40:00|34774.9|34734.9|34778.6|34738.6|34784.9|34744.9|34771.5|34731.5|0
1728971100000|2024-10-15 05:45:00|34778.7|34738.7|34772.1|34732.1|34785.3|34745.3|34772|34732|0
1728971400000|2024-10-15 05:50:00|34772.2|34732.2|34758.8|34718.8|34772.2|34732.2|34752.2|34712.2|0
1728971700000|2024-10-15 05:55:00|34755.5|34715.5|34752|34712|34758.7|34718.7|34752|34712|0
1728972000000|2024-10-15 06:00:00|34755.5|34740.5|34770.5|34755.5|34793|34778|34748|34733|44
1728972300000|2024-10-15 06:05:00|34775.5|34760.5|34798|34783|34803|34788|34773|34758|25
1728972600000|2024-10-15 06:10:00|34803|34788|34800.5|34785.5|34805.5|34790.5|34795.5|34780.5|10
1728972900000|2024-10-15 06:15:00|34798|34783|34805.5|34790.5|34810.5|34795.5|34795.5|34780.5|30
1728973200000|2024-10-15 06:20:00|34808|34793|34803|34788|34813|34798|34803|34788|17
1728973500000|2024-10-15 06:25:00|34800.5|34785.5|34815.5|34800.5|34825.5|34810.5|34798|34783|46
1728973800000|2024-10-15 06:30:00|34818|34803|34823|34808|34825.5|34810.5|34815.5|34800.5|16
1728974100000|2024-10-15 06:35:00|34825.5|34810.5|34798|34783|34835.5|34820.5|34798|34783|25
1728974400000|2024-10-15 06:40:00|34795.5|34780.5|34788|34773|34800.5|34785.5|34783|34768|24
1728974700000|2024-10-15 06:45:00|34790.5|34775.5|34803|34788|34815.5|34800.5|34790.5|34775.5|18
1728975000000|2024-10-15 06:50:00|34805.5|34790.5|34798|34783|34818|34803|34798|34783|46
1728975300000|2024-10-15 06:55:00|34795.5|34780.5|34773|34758|34815.5|34800.5|34770.5|34755.5|107
1728975600000|2024-10-15 07:00:00|34783|34768|34755.5|34740.5|34808|34793|34725.5|34710.5|487
1728975900000|2024-10-15 07:05:00|34753|34738|34740.5|34725.5|34755.5|34740.5|34705.5|34690.5|299
1728976200000|2024-10-15 07:10:00|34743|34728|34758|34743|34790.5|34775.5|34730.5|34715.5|214
1728976500000|2024-10-15 07:15:00|34760.5|34745.5|34755.5|34740.5|34780.5|34765.5|34740.5|34725.5|168
1728976800000|2024-10-15 07:20:00|34753|34738|34755.5|34740.5|34785.5|34770.5|34745.5|34730.5|201
1728977100000|2024-10-15 07:25:00|34758|34743|34805.5|34790.5|34830.5|34815.5|34755.5|34740.5|347
1728977400000|2024-10-15 07:30:00|34800.5|34785.5|34838|34823|34860.5|34845.5|34785.5|34770.5|268
1728977700000|2024-10-15 07:35:00|34835.5|34820.5|34860.5|34845.5|34885.5|34870.5|34830.5|34815.5|246
1728978000000|2024-10-15 07:40:00|34863.3|34848.3|34853.3|34838.3|34893.3|34878.3|34838.3|34823.3|203
1728978300000|2024-10-15 07:45:00|34850.8|34835.8|34848.3|34833.3|34875.8|34860.8|34843.3|34828.3|102
1728978600000|2024-10-15 07:50:00|34845.8|34830.8|34825.8|34810.8|34845.8|34830.8|34818.3|34803.3|71
1728978900000|2024-10-15 07:55:00|34828.3|34813.3|34793.3|34778.3|34833.3|34818.3|34783.3|34768.3|94
1728979200000|2024-10-15 08:00:00|34790.8|34775.8|34743.3|34728.3|34808.3|34793.3|34738.3|34723.3|140
1728979500000|2024-10-15 08:05:00|34738.3|34723.3|34753.3|34738.3|34778.3|34763.3|34728.3|34713.3|101
1728979800000|2024-10-15 08:10:00|34750.8|34735.8|34728.3|34713.3|34760.8|34745.8|34718.3|34703.3|78
1728980100000|2024-10-15 08:15:00|34725.8|34710.8|34693.3|34678.3|34733.3|34718.3|34693.3|34678.3|121
1728980400000|2024-10-15 08:20:00|34695.8|34680.8|34678.3|34663.3|34703.3|34688.3|34678.3|34663.3|116
1728980700000|2024-10-15 08:25:00|34675.8|34660.8|34638.3|34623.3|34678.3|34663.3|34630.8|34615.8|150
1728981000000|2024-10-15 08:30:00|34635.8|34620.8|34633.3|34618.3|34648.3|34633.3|34623.3|34608.3|113
1728981300000|2024-10-15 08:35:00|34625.8|34610.8|34603.3|34588.3|34633.3|34618.3|34598.3|34583.3|107
1728981600000|2024-10-15 08:40:00|34600.8|34585.8|34613.3|34598.3|34623.3|34608.3|34593.3|34578.3|115
1728981900000|2024-10-15 08:45:00|34615.8|34600.8|34618.3|34603.3|34623.3|34608.3|34595.8|34580.8|68
1728982200000|2024-10-15 08:50:00|34615.8|34600.8|34633.3|34618.3|34653.3|34638.3|34613.3|34598.3|109
1728982500000|2024-10-15 08:55:00|34628.3|34613.3|34625.8|34610.8|34635.8|34620.8|34623.3|34608.3|53
1728982800000|2024-10-15 09:00:00|34628.3|34613.3|34603.3|34588.3|34643.3|34628.3|34603.3|34588.3|116
1728983100000|2024-10-15 09:05:00|34600.8|34585.8|34628.3|34613.3|34628.3|34613.3|34583.3|34568.3|103
1728983400000|2024-10-15 09:10:00|34625.8|34610.8|34615.8|34600.8|34630.8|34615.8|34598.3|34583.3|127
1728983700000|2024-10-15 09:15:00|34613.3|34598.3|34618.3|34603.3|34630.8|34615.8|34613.3|34598.3|72
1728984000000|2024-10-15 09:20:00|34615.8|34600.8|34628.3|34613.3|34630.8|34615.8|34610.8|34595.8|97
1728984300000|2024-10-15 09:25:00|34625.8|34610.8|34630.8|34615.8|34633.3|34618.3|34618.3|34603.3|48
1728984600000|2024-10-15 09:30:00|34628.3|34613.3|34613.3|34598.3|34635.8|34620.8|34610.8|34595.8|63
1728984900000|2024-10-15 09:35:00|34615.8|34600.8|34603.3|34588.3|34628.3|34613.3|34598.3|34583.3|68
1728985200000|2024-10-15 09:40:00|34598.3|34583.3|34593.3|34578.3|34608.3|34593.3|34585.8|34570.8|58
1728985500000|2024-10-15 09:45:00|34588.3|34573.3|34603.3|34588.3|34603.3|34588.3|34583.3|34568.3|47
1728985800000|2024-10-15 09:50:00|34605.8|34590.8|34598.3|34583.3|34618.3|34603.3|34598.3|34583.3|49
1728986100000|2024-10-15 09:55:00|34595.8|34580.8|34610.8|34595.8|34623.3|34608.3|34593.3|34578.3|71
1728986400000|2024-10-15 10:00:00|34613.3|34598.3|34633.3|34618.3|34633.3|34618.3|34600.8|34585.8|48
1728986700000|2024-10-15 10:05:00|34628.3|34613.3|34623.3|34608.3|34630.8|34615.8|34608.3|34593.3|31
1728987000000|2024-10-15 10:10:00|34620.8|34605.8|34618.3|34603.3|34633.3|34618.3|34608.3|34593.3|38
1728987300000|2024-10-15 10:15:00|34615.8|34600.8|34593.3|34578.3|34625.8|34610.8|34593.3|34578.3|29
1728987600000|2024-10-15 10:20:00|34595.8|34580.8|34605.8|34590.8|34615.8|34600.8|34593.3|34578.3|58
1728987900000|2024-10-15 10:25:00|34608.3|34593.3|34598.3|34583.3|34613.3|34598.3|34595.8|34580.8|46
1728988200000|2024-10-15 10:30:00|34600.8|34585.8|34633.3|34618.3|34633.3|34618.3|34600.8|34585.8|946
1728988500000|2024-10-15 10:35:00|34628.3|34613.3|34605.8|34590.8|34633.3|34618.3|34605.8|34590.8|48
1728988800000|2024-10-15 10:40:00|34608.3|34593.3|34613.3|34598.3|34628.3|34613.3|34598.3|34583.3|56
1728989100000|2024-10-15 10:45:00|34610.8|34595.8|34613.3|34598.3|34615.8|34600.8|34598.3|34583.3|68
1728989400000|2024-10-15 10:50:00|34615.8|34600.8|34588.3|34573.3|34615.8|34600.8|34588.3|34573.3|46
1728989700000|2024-10-15 10:55:00|34585.8|34570.8|34593.3|34578.3|34608.3|34593.3|34585.8|34570.8|51
1728990000000|2024-10-15 11:00:00|34598.3|34583.3|34588.3|34573.3|34605.8|34590.8|34588.3|34573.3|23
1728990300000|2024-10-15 11:05:00|34590.8|34575.8|34583.3|34568.3|34590.8|34575.8|34573.3|34558.3|46
1728990600000|2024-10-15 11:10:00|34580.8|34565.8|34558.3|34543.3|34580.8|34565.8|34553.3|34538.3|61
1728990900000|2024-10-15 11:15:00|34563.3|34548.3|34570.8|34555.8|34578.3|34563.3|34558.3|34543.3|39
1728991200000|2024-10-15 11:20:00|34568.3|34553.3|34583.3|34568.3|34588.3|34573.3|34558.3|34543.3|63
1728991500000|2024-10-15 11:25:00|34585.8|34570.8|34583.3|34568.3|34608.3|34593.3|34580.8|34565.8|39
1728991800000|2024-10-15 11:30:00|34585.8|34570.8|34608.3|34593.3|34613.3|34598.3|34583.3|34568.3|41
1728992100000|2024-10-15 11:35:00|34610.8|34595.8|34588.3|34573.3|34610.8|34595.8|34585.8|34570.8|23
1728992400000|2024-10-15 11:40:00|34589.8|34574.8|34599.8|34584.8|34599.8|34584.8|34584.8|34569.8|41
1728992700000|2024-10-15 11:45:00|34597.3|34582.3|34582.3|34567.3|34599.8|34584.8|34579.8|34564.8|22
1728993000000|2024-10-15 11:50:00|34584.8|34569.8|34602.3|34587.3|34609.8|34594.8|34582.3|34567.3|21
1728993300000|2024-10-15 11:55:00|34599.8|34584.8|34599.8|34584.8|34607.3|34592.3|34589.8|34574.8|81
1728993600000|2024-10-15 12:00:00|34602.3|34587.3|34607.3|34592.3|34617.3|34602.3|34597.3|34582.3|83
1728993900000|2024-10-15 12:05:00|34609.8|34594.8|34622.3|34607.3|34627.3|34612.3|34607.3|34592.3|70
1728994200000|2024-10-15 12:10:00|34624.8|34609.8|34614.8|34599.8|34624.8|34609.8|34607.3|34592.3|48
1728994500000|2024-10-15 12:15:00|34612.3|34597.3|34624.8|34609.8|34624.8|34609.8|34602.3|34587.3|56
1728994800000|2024-10-15 12:20:00|34627.3|34612.3|34602.3|34587.3|34629.8|34614.8|34599.8|34584.8|73
1728995100000|2024-10-15 12:25:00|34604.8|34589.8|34609.8|34594.8|34614.8|34599.8|34599.8|34584.8|29
1728995400000|2024-10-15 12:30:00|34612.3|34597.3|34594.8|34579.8|34614.8|34599.8|34594.8|34579.8|47
1728995700000|2024-10-15 12:35:00|34597.3|34582.3|34617.3|34602.3|34619.8|34604.8|34594.8|34579.8|60
1728996000000|2024-10-15 12:40:00|34619.8|34604.8|34614.8|34599.8|34629.8|34614.8|34609.8|34594.8|38
1728996300000|2024-10-15 12:45:00|34612.3|34597.3|34609.8|34594.8|34614.8|34599.8|34604.8|34589.8|12
1728996600000|2024-10-15 12:50:00|34612.3|34597.3|34599.8|34584.8|34614.8|34599.8|34594.8|34579.8|39
1728996900000|2024-10-15 12:55:00|34602.3|34587.3|34584.8|34569.8|34609.8|34594.8|34584.8|34569.8|34
1728997200000|2024-10-15 13:00:00|34589.8|34574.8|34597.3|34582.3|34602.3|34587.3|34587.3|34572.3|54
1728997500000|2024-10-15 13:05:00|34594.8|34579.8|34604.8|34589.8|34604.8|34589.8|34589.8|34574.8|55
1728997800000|2024-10-15 13:10:00|34602.3|34587.3|34619.8|34604.8|34624.8|34609.8|34599.8|34584.8|40
1728998100000|2024-10-15 13:15:00|34622.3|34607.3|34614.8|34599.8|34622.3|34607.3|34609.8|34594.8|68
1728998400000|2024-10-15 13:20:00|34617.3|34602.3|34629.8|34614.8|34637.3|34622.3|34614.8|34599.8|67
1728998700000|2024-10-15 13:25:00|34624.8|34609.8|34624.8|34609.8|34634.8|34619.8|34619.8|34604.8|32
1728999000000|2024-10-15 13:30:00|34627.3|34612.3|34584.8|34569.8|34637.3|34622.3|34574.8|34559.8|125
1728999300000|2024-10-15 13:35:00|34582.3|34567.3|34592.3|34577.3|34594.8|34579.8|34554.8|34539.8|88
1728999600000|2024-10-15 13:40:00|34594.8|34579.8|34599.8|34584.8|34617.3|34602.3|34584.8|34569.8|321
1728999900000|2024-10-15 13:45:00|34597.3|34582.3|34617.3|34602.3|34624.8|34609.8|34597.3|34582.3|84
1729000200000|2024-10-15 13:50:00|34614.8|34599.8|34609.8|34594.8|34632.3|34617.3|34604.8|34589.8|117
1729000500000|2024-10-15 13:55:00|34607.3|34592.3|34597.3|34582.3|34619.8|34604.8|34589.8|34574.8|91
1729000800000|2024-10-15 14:00:00|34594.8|34579.8|34604.8|34589.8|34619.8|34604.8|34592.3|34577.3|96
1729001100000|2024-10-15 14:05:00|34602.3|34587.3|34614.8|34599.8|34617.3|34602.3|34594.8|34579.8|54
1729001400000|2024-10-15 14:10:00|34613.2|34598.2|34618.2|34603.2|34633.2|34618.2|34610.7|34595.7|62
1729001700000|2024-10-15 14:15:00|34615.7|34600.7|34643.2|34628.2|34643.2|34628.2|34608.2|34593.2|85
1729002000000|2024-10-15 14:20:00|34645.7|34630.7|34603.2|34588.2|34648.2|34633.2|34598.2|34583.2|76
1729002300000|2024-10-15 14:25:00|34598.2|34583.2|34593.2|34578.2|34630.7|34615.7|34573.2|34558.2|270
1729002600000|2024-10-15 14:30:00|34590.7|34575.7|34575.7|34560.7|34618.2|34603.2|34548.2|34533.2|781
1729002900000|2024-10-15 14:35:00|34573.2|34558.2|34585.7|34570.7|34600.7|34585.7|34558.2|34543.2|494
1729003200000|2024-10-15 14:40:00|34583.2|34568.2|34625.7|34610.7|34643.2|34628.2|34570.7|34555.7|463
1729003500000|2024-10-15 14:45:00|34620.7|34605.7|34620.7|34605.7|34633.2|34618.2|34608.2|34593.2|288
1729003800000|2024-10-15 14:50:00|34618.2|34603.2|34640.7|34625.7|34643.2|34628.2|34603.2|34588.2|162
1729004100000|2024-10-15 14:55:00|34643.2|34628.2|34615.7|34600.7|34648.2|34633.2|34605.7|34590.7|149
1729004400000|2024-10-15 15:00:00|34613.2|34598.2|34628.2|34613.2|34638.2|34623.2|34608.2|34593.2|136
1729004700000|2024-10-15 15:05:00|34630.7|34615.7|34625.7|34610.7|34633.2|34618.2|34610.7|34595.7|116
1729005000000|2024-10-15 15:10:00|34623.2|34608.2|34630.7|34615.7|34638.2|34623.2|34615.7|34600.7|123
1729005300000|2024-10-15 15:15:00|34633.2|34618.2|34663.2|34648.2|34673.2|34658.2|34630.7|34615.7|174
1729005600000|2024-10-15 15:20:00|34665.7|34650.7|34633.2|34618.2|34668.2|34653.2|34633.2|34618.2|273
1729005900000|2024-10-15 15:25:00|34638.2|34623.2|34650.7|34635.7|34658.2|34643.2|34638.2|34623.2|233
1729006200000|2024-10-15 15:30:00|34655.7|34640.7|34573.2|34558.2|34658.2|34643.2|34573.2|34558.2|605
1729006500000|2024-10-15 15:35:00|34568.2|34553.2|34558.2|34543.2|34588.2|34573.2|34558.2|34543.2|260
1729006800000|2024-10-15 15:40:00|34560.7|34545.7|34585.7|34570.7|34590.7|34575.7|34553.2|34538.2|109
1729007100000|2024-10-15 15:45:00|34583.2|34568.2|34458.2|34443.2|34583.2|34568.2|34445.7|34430.7|957
1729007400000|2024-10-15 15:50:00|34460.7|34440.7|34485.7|34465.7|34515.7|34490.7|34460.7|34440.7|223
1729007700000|2024-10-15 15:55:00|34490.7|34470.7|34500.7|34480.7|34510.7|34490.7|34475.7|34455.7|620
1729008000000|2024-10-15 16:00:00|34505.7|34485.7|34510.7|34485.7|34525.7|34505.7|34495.7|34475.7|81
1729008300000|2024-10-15 16:05:00|34505.7|34490.7|34550.7|34525.7|34555.7|34530.7|34500.7|34480.7|58
1729008600000|2024-10-15 16:10:00|34545.7|34520.7|34530.7|34505.7|34545.7|34525.7|34515.7|34495.7|77
1729008900000|2024-10-15 16:15:00|34525.7|34510.7|34540.7|34520.7|34540.7|34520.7|34520.7|34495.7|21
1729009200000|2024-10-15 16:20:00|34545.7|34515.7|34555.7|34535.7|34560.7|34535.7|34525.7|34505.7|35
1729009500000|2024-10-15 16:25:00|34560.7|34540.7|34560.7|34540.7|34565.7|34545.7|34550.7|34530.7|23
1729009800000|2024-10-15 16:30:00|34565.7|34535.7|34570.7|34545.7|34570.7|34545.7|34550.7|34530.7|22
1729010100000|2024-10-15 16:35:00|34565.7|34550.7|34555.7|34535.7|34570.7|34550.7|34550.7|34530.7|27
1729010400000|2024-10-15 16:40:00|34560.7|34540.7|34540.7|34515.7|34565.7|34540.7|34535.7|34510.7|48
1729010700000|2024-10-15 16:45:00|34535.7|34520.7|34525.7|34505.7|34540.7|34520.7|34520.7|34495.7|16
1729011000000|2024-10-15 16:50:00|34530.7|34510.7|34525.7|34505.7|34530.7|34510.7|34515.7|34495.7|46
1729011300000|2024-10-15 16:55:00|34530.7|34500.7|34535.7|34510.7|34535.7|34515.7|34520.7|34500.7|40
1729011600000|2024-10-15 17:00:00|34530.7|34515.7|34530.7|34510.7|34545.7|34520.7|34530.7|34505.7|33
1729011900000|2024-10-15 17:05:00|34525.7|34505.7|34515.7|34495.7|34535.7|34515.7|34515.7|34495.7|23
1729012200000|2024-10-15 17:10:00|34510.7|34490.7|34495.7|34475.7|34515.7|34490.7|34490.7|34470.7|51
1729012500000|2024-10-15 17:15:00|34500.7|34480.7|34505.7|34485.7|34505.7|34485.7|34490.7|34470.7|7
1729012800000|2024-10-15 17:20:00|34510.7|34480.7|34500.7|34475.7|34510.7|34490.7|34495.7|34475.7|11
1729013100000|2024-10-15 17:25:00|34495.7|34470.7|34490.7|34465.7|34495.7|34475.7|34480.7|34455.7|33
1729013400000|2024-10-15 17:30:00|34485.7|34460.7|34485.7|34460.7|34495.7|34475.7|34480.7|34455.7|7
1729013700000|2024-10-15 17:35:00|34480.7|34455.7|34505.7|34480.7|34505.7|34485.7|34480.7|34455.7|18
1729014000000|2024-10-15 17:40:00|34510.7|34485.7|34505.7|34480.7|34515.7|34490.7|34500.7|34480.7|5
1729014300000|2024-10-15 17:45:00|34500.7|34485.7|34500.7|34475.7|34505.7|34485.7|34495.7|34470.7|6
1729014600000|2024-10-15 17:50:00|34505.7|34480.7|34480.7|34460.7|34505.7|34480.7|34480.7|34460.7|23
1729014900000|2024-10-15 17:55:00|34475.7|34455.7|34465.7|34445.7|34485.7|34460.7|34465.7|34445.7|28
1729015200000|2024-10-15 18:00:00|34470.7|34450.7|34465.7|34445.7|34480.7|34460.7|34460.7|34440.7|32
1729015500000|2024-10-15 18:05:00|34470.7|34450.7|34455.7|34435.7|34470.7|34450.7|34450.7|34430.7|31
1729015800000|2024-10-15 18:10:00|34450.7|34430.7|34450.7|34430.7|34455.7|34435.7|34450.7|34430.7|4
1729016100000|2024-10-15 18:15:00|34445.7|34425.7|34440.7|34420.7|34450.7|34430.7|34440.7|34420.7|21
1729016400000|2024-10-15 18:20:00|34435.7|34415.7|34455.7|34430.7|34455.7|34435.7|34435.7|34415.7|24
1729016700000|2024-10-15 18:25:00|34450.7|34435.7|34438.2|34423.2|34455.7|34435.7|34438.2|34415.7|14
1729017000000|2024-10-15 18:30:00|34440.7|34425.7|34438.2|34423.2|34445.7|34430.7|34438.2|34423.2|1
1729017300000|2024-10-15 18:35:00|34435.7|34420.7|34440.7|34425.7|34440.7|34425.7|34430.7|34415.7|10
1729017600000|2024-10-15 18:40:00|34443.2|34428.2|34443.2|34428.2|34443.2|34428.2|34438.2|34423.2|15
1729017900000|2024-10-15 18:45:00|34440.7|34425.7|34443.2|34428.2|34445.7|34430.7|34440.7|34425.7|14
1729018200000|2024-10-15 18:50:00|34440.7|34425.7|34443.2|34428.2|34448.2|34433.2|34438.2|34423.2|17
1729018500000|2024-10-15 18:55:00|34440.7|34425.7|34440.7|34425.7|34443.2|34428.2|34438.2|34423.2|13
1729018800000|2024-10-15 19:00:00|34438.2|34423.2|34415.7|34400.7|34443.2|34428.2|34415.7|34400.7|25
1729019100000|2024-10-15 19:05:00|34418.2|34403.2|34410.7|34395.7|34423.2|34408.2|34408.2|34393.2|29
1729019400000|2024-10-15 19:10:00|34413.2|34398.2|34415.7|34400.7|34420.7|34405.7|34410.7|34395.7|10
1729019700000|2024-10-15 19:15:00|34413.2|34398.2|34418.2|34403.2|34418.2|34403.2|34410.7|34395.7|8
1729020000000|2024-10-15 19:20:00|34415.7|34400.7|34445.7|34430.7|34445.7|34430.7|34410.7|34395.7|25
1729020300000|2024-10-15 19:25:00|34448.2|34433.2|34423.2|34408.2|34448.2|34433.2|34423.2|34408.2|8
1729020600000|2024-10-15 19:30:00|34425.7|34410.7|34405.7|34390.7|34425.7|34410.7|34405.7|34390.7|17
1729020900000|2024-10-15 19:35:00|34403.2|34388.2|34405.7|34390.7|34413.2|34398.2|34390.7|34375.7|20
1729021200000|2024-10-15 19:40:00|34408.2|34393.2|34400.7|34385.7|34418.2|34403.2|34393.2|34378.2|43
1729021500000|2024-10-15 19:45:00|34398.2|34383.2|34410.7|34395.7|34413.2|34398.2|34398.2|34383.2|18
1729021800000|2024-10-15 19:50:00|34413.2|34398.2|34425.7|34410.7|34430.7|34415.7|34400.7|34385.7|54
1729022100000|2024-10-15 19:55:00|34423.2|34408.2|34398.2|34383.2|34423.2|34408.2|34383.2|34368.2|43
1729022400000|2024-10-15 20:00:00|34425|34385|34409.3|34369.3|34428|34388|34406.6|34366.6|0
1729022700000|2024-10-15 20:05:00|34407.9|34367.9|34406.6|34366.6|34416.3|34376.3|34403.1|34363.1|0
1729023000000|2024-10-15 20:10:00|34407.9|34367.9|34396.2|34356.2|34407.9|34367.9|34396.2|34356.2|0
1729023300000|2024-10-15 20:15:00|34397.6|34357.6|34393.1|34353.1|34399|34359|34391|34351|0
1729023600000|2024-10-15 20:20:00|34393|34353|34410.4|34370.4|34410.4|34370.4|34391|34351|0
1729023900000|2024-10-15 20:25:00|34411.1|34371.1|34411.8|34371.8|34415.9|34375.9|34410.4|34370.4|0
1729024200000|2024-10-15 20:30:00|34413.2|34373.2|34404.2|34364.2|34413.2|34373.2|34401.4|34361.4|0
1729024500000|2024-10-15 20:35:00|34404.1|34364.1|34411.8|34371.8|34411.8|34371.8|34402.8|34362.8|0
1729024800000|2024-10-15 20:40:00|34411.7|34371.7|34400|34360|34411.8|34371.8|34400|34360|0
1729025100000|2024-10-15 20:45:00|34401.4|34361.4|34402.8|34362.8|34406.2|34366.2|34400|34360|0
1729025400000|2024-10-15 20:50:00|34404.2|34364.2|34407.6|34367.6|34407.6|34367.6|34404.2|34364.2|0
1729025700000|2024-10-15 20:55:00|34407.7|34367.7|34403.5|34363.5|34409|34369|34401.4|34361.4|0
1729026000000|2024-10-15 21:00:00|34403.6|34363.6|34403.6|34363.6|34406.4|34366.4|34403.6|34363.6|0
1729026300000|2024-10-15 21:05:00|34402.9|34362.9|34407.8|34367.8|34409.9|34369.9|34402.9|34362.9|0
1729026600000|2024-10-15 21:10:00|34407.1|34367.1|34407.8|34367.8|34407.8|34367.8|34406.4|34366.4|0
1729026900000|2024-10-15 21:15:00|34408.5|34368.5|34413.2|34373.2|34414.5|34374.5|34408.5|34368.5|0
1729027200000|2024-10-15 21:20:00|34413.9|34373.9|34414.5|34374.5|34414.5|34374.5|34413.9|34373.9|0
1729027500000|2024-10-15 21:25:00|34414.6|34374.6|34414.5|34374.5|34415.9|34375.9|34414.5|34374.5|0
1729027800000|2024-10-15 21:30:00|34413.8|34373.8|34413.9|34373.9|34414.5|34374.5|34413.8|34373.8|0
1729028100000|2024-10-15 21:35:00|34413.8|34373.8|34411.8|34371.8|34413.8|34373.8|34411.8|34371.8|0
1729028400000|2024-10-15 21:40:00|34412.5|34372.5|34412.5|34372.5|34412.5|34372.5|34412.5|34372.5|0
1729028700000|2024-10-15 21:45:00|34412.4|34372.4|34412.5|34372.5|34412.5|34372.5|34411.1|34371.1|0
1729029000000|2024-10-15 21:50:00|34412.4|34372.4|34413.2|34373.2|34413.2|34373.2|34410.4|34370.4|0
1729029300000|2024-10-15 21:55:00|34413.1|34373.1|34411.8|34371.8|34413.1|34373.1|34411.1|34371.1|0
1729029600000|2024-10-15 22:00:00|34411.7|34371.7|34377.9|34337.9|34412.5|34372.5|34366.1|34326.1|0
1729029900000|2024-10-15 22:05:00|34379.3|34339.3|34381.3|34341.3|34385.5|34345.5|34377.9|34337.9|0
1729030200000|2024-10-15 22:10:00|34381.5|34341.5|34389.6|34349.6|34392.4|34352.4|34381.5|34341.5|0
1729030500000|2024-10-15 22:15:00|34388.3|34348.3|34398.6|34358.6|34400|34360|34388.3|34348.3|0
1729030800000|2024-10-15 22:20:00|34398.7|34358.7|34407|34367|34409|34369|34398.7|34358.7|0
1729031100000|2024-10-15 22:25:00|34406.9|34366.9|34404.2|34364.2|34409|34369|34404.2|34364.2|0
1729031400000|2024-10-15 22:30:00|34404.3|34364.3|34407|34367|34409|34369|34404.2|34364.2|0
1729031700000|2024-10-15 22:35:00|34409|34369|34409|34369|34413.2|34373.2|34407|34367|0
1729032000000|2024-10-15 22:40:00|34409.1|34369.1|34398.6|34358.6|34410.4|34370.4|34398.6|34358.6|0
1729032300000|2024-10-15 22:45:00|34398.7|34358.7|34404.2|34364.2|34404.9|34364.9|34398.7|34358.7|0
1729032600000|2024-10-15 22:50:00|34404.1|34364.1|34420.1|34380.1|34422.2|34382.2|34402.8|34362.8|0
1729032900000|2024-10-15 22:55:00|34420.2|34380.2|34420.1|34380.1|34423.6|34383.6|34418.7|34378.7|0
1729033200000|2024-10-15 23:00:00|34420.2|34380.2|34428.4|34388.4|34433.9|34393.9|34420.2|34380.2|0
1729033500000|2024-10-15 23:05:00|34428.3|34388.3|34427|34387|34428.4|34388.4|34419.4|34379.4|0
1729033800000|2024-10-15 23:10:00|34425.6|34385.6|34422.8|34382.8|34431.2|34391.2|34420.8|34380.8|0
1729034100000|2024-10-15 23:15:00|34420.8|34380.8|34428.4|34388.4|34429.8|34389.8|34420.8|34380.8|0
1729034400000|2024-10-15 23:20:00|34429.8|34389.8|34428.4|34388.4|34431.2|34391.2|34424.2|34384.2|0
1729034700000|2024-10-15 23:25:00|34429.8|34389.8|34431.2|34391.2|34431.2|34391.2|34428.4|34388.4|0
1729035000000|2024-10-15 23:30:00|34431.1|34391.1|34429.8|34389.8|34431.2|34391.2|34425.6|34385.6|0
1729035300000|2024-10-15 23:35:00|34431.2|34391.2|34428.4|34388.4|34432.6|34392.6|34425.6|34385.6|0
1729035600000|2024-10-15 23:40:00|34428.3|34388.3|34431.2|34391.2|34431.2|34391.2|34425.6|34385.6|0
1729035900000|2024-10-15 23:45:00|34432.6|34392.6|34431.8|34391.8|34437.4|34397.4|34431.2|34391.2|0
1729036200000|2024-10-15 23:50:00|34431.2|34391.2|34427.7|34387.7|34431.2|34391.2|34422.8|34382.8|0
1729036500000|2024-10-15 23:55:00|34428.4|34388.4|34422.8|34382.8|34429.8|34389.8|34419.4|34379.4|0
1729036800000|2024-10-16 00:00:00|34422.9|34382.9|34418|34378|34425.6|34385.6|34416.6|34376.6|0
1729037100000|2024-10-16 00:05:00|34416.6|34376.6|34418|34378|34419.4|34379.4|34413.8|34373.8|0
1729037400000|2024-10-16 00:10:00|34417.3|34377.3|34424.2|34384.2|34425.6|34385.6|34417.3|34377.3|0
1729037700000|2024-10-16 00:15:00|34422.8|34382.8|34455.5|34415.5|34455.5|34415.5|34421.5|34381.5|0
1729038000000|2024-10-16 00:20:00|34455.4|34415.4|34455.5|34415.5|34455.6|34415.6|34448.6|34408.6|0
1729038300000|2024-10-16 00:25:00|34455.6|34415.6|34442|34402|34455.6|34415.6|34441.8|34401.8|0
1729038600000|2024-10-16 00:30:00|34441.9|34401.9|34441.9|34401.9|34448.7|34408.7|34435.1|34395.1|0
1729038900000|2024-10-16 00:35:00|34442|34402|34450.7|34410.7|34457.4|34417.4|34441.9|34401.9|0
1729039200000|2024-10-16 00:40:00|34450.6|34410.6|34443.6|34403.6|34450.7|34410.7|34436.9|34396.9|0
1729039500000|2024-10-16 00:45:00|34443.5|34403.5|34423.4|34383.4|34443.6|34403.6|34420|34380|0
1729039800000|2024-10-16 00:50:00|34423.5|34383.5|34416.6|34376.6|34436.9|34396.9|34416.5|34376.5|0
1729040100000|2024-10-16 00:55:00|34416.7|34376.7|34423.4|34383.4|34430.2|34390.2|34409.8|34369.8|0
1729040400000|2024-10-16 01:00:00|34423.5|34383.5|34420|34380|34423.5|34383.5|34416.6|34376.6|0
1729040700000|2024-10-16 01:05:00|34416.6|34376.6|34416.4|34376.4|34423.3|34383.3|34409.6|34369.6|0
1729041000000|2024-10-16 01:10:00|34409.7|34369.7|34409.8|34369.8|34423.3|34383.3|34402.8|34362.8|0
1729041300000|2024-10-16 01:15:00|34409.9|34369.9|34443.7|34403.7|34443.7|34403.7|34409.9|34369.9|0
1729041600000|2024-10-16 01:20:00|34443.6|34403.6|34443.8|34403.8|34450.5|34410.5|34443.6|34403.6|0
1729041900000|2024-10-16 01:25:00|34443.7|34403.7|34443.6|34403.6|34450.5|34410.5|34436.9|34396.9|0
1729042200000|2024-10-16 01:30:00|34447|34407|34450.2|34410.2|34450.4|34410.4|34443.4|34403.4|0
1729042500000|2024-10-16 01:35:00|34446.8|34406.8|34457.2|34417.2|34457.2|34417.2|34443.4|34403.4|0
1729042800000|2024-10-16 01:40:00|34457.1|34417.1|34450.6|34410.6|34457.3|34417.3|34443.7|34403.7|0
1729043100000|2024-10-16 01:45:00|34454|34414|34430.5|34390.5|34457.6|34417.6|34430.5|34390.5|0
1729043400000|2024-10-16 01:50:00|34433.9|34393.9|34450.9|34410.9|34450.9|34410.9|34430.5|34390.5|0
1729043700000|2024-10-16 01:55:00|34450.8|34410.8|34437.2|34397.2|34450.9|34410.9|34423.6|34383.6|0
1729044000000|2024-10-16 02:00:00|34440.6|34400.6|34437.2|34397.2|34444|34404|34430.5|34390.5|0
1729044300000|2024-10-16 02:05:00|34437.1|34397.1|34430.5|34390.5|34444|34404|34430.4|34390.4|0
1729044600000|2024-10-16 02:10:00|34437.2|34397.2|34437.3|34397.3|34437.4|34397.4|34430.6|34390.6|0
1729044900000|2024-10-16 02:15:00|34430.6|34390.6|34423.8|34383.8|34433.9|34393.9|34417|34377|0
1729045200000|2024-10-16 02:20:00|34423.9|34383.9|34437.3|34397.3|34444.2|34404.2|34423.9|34383.9|0
1729045500000|2024-10-16 02:25:00|34437.4|34397.4|34423.9|34383.9|34437.5|34397.5|34423.9|34383.9|0
1729045800000|2024-10-16 02:30:00|34430.6|34390.6|34437.4|34397.4|34444.2|34404.2|34423.9|34383.9|0
1729046100000|2024-10-16 02:35:00|34437.5|34397.5|34457.6|34417.6|34457.6|34417.6|34437.4|34397.4|0
1729046400000|2024-10-16 02:40:00|34450.9|34410.9|34457.6|34417.6|34457.6|34417.6|34450.8|34410.8|0
1729047000000|2024-10-16 02:50:00|34457.5|34417.5|34450.7|34410.7|34457.6|34417.6|34444|34404|0
1729047300000|2024-10-16 02:55:00|34457.4|34417.4|34454.1|34414.1|34457.5|34417.5|34450.7|34410.7|0
1729047600000|2024-10-16 03:00:00|34457.4|34417.4|34450.7|34410.7|34457.5|34417.5|34443.9|34403.9|0
1729047900000|2024-10-16 03:05:00|34450.6|34410.6|34450.7|34410.7|34457.5|34417.5|34450.6|34410.6|0
1729048200000|2024-10-16 03:10:00|34457.4|34417.4|34444.1|34404.1|34457.5|34417.5|34444|34404|0
1729048500000|2024-10-16 03:15:00|34444|34404|34444|34404|34444.1|34404.1|34437.3|34397.3|0
1729048800000|2024-10-16 03:20:00|34437.3|34397.3|34437.4|34397.4|34444.2|34404.2|34437.3|34397.3|0
1729049100000|2024-10-16 03:25:00|34437.5|34397.5|34450.9|34410.9|34450.9|34410.9|34437.4|34397.4|0
1729049400000|2024-10-16 03:30:00|34451|34411|34437.5|34397.5|34451|34411|34437.5|34397.5|0
1729049700000|2024-10-16 03:35:00|34437.4|34397.4|34417.3|34377.3|34437.5|34397.5|34417.2|34377.2|0
1729050000000|2024-10-16 03:40:00|34424|34384|34437.6|34397.6|34437.7|34397.7|34424|34384|0
1729050300000|2024-10-16 03:45:00|34430.9|34390.9|34437.6|34397.6|34444.4|34404.4|34430.8|34390.8|0
1729050600000|2024-10-16 03:50:00|34437.5|34397.5|34437.7|34397.7|34437.7|34397.7|34430.8|34390.8|0
1729050900000|2024-10-16 03:55:00|34444.4|34404.4|34431|34391|34444.4|34404.4|34431|34391|0
1729051200000|2024-10-16 04:00:00|34437.7|34397.7|34431|34391|34437.7|34397.7|34431|34391|0
1729051500000|2024-10-16 04:05:00|34431.1|34391.1|34431.1|34391.1|34437.8|34397.8|34424.4|34384.4|0
1729051800000|2024-10-16 04:10:00|34434.5|34394.5|34434.6|34394.6|34438|34398|34431.1|34391.1|0
1729052100000|2024-10-16 04:15:00|34437.9|34397.9|34424.4|34384.4|34437.9|34397.9|34424.4|34384.4|0
1729052400000|2024-10-16 04:20:00|34421|34381|34404.1|34364.1|34421|34381|34404.1|34364.1|0
1729052700000|2024-10-16 04:25:00|34407.5|34367.5|34404.2|34364.2|34417.6|34377.6|34404.2|34364.2|0
1729053000000|2024-10-16 04:30:00|34404.1|34364.1|34411|34371|34417.6|34377.6|34404.1|34364.1|0
1729053300000|2024-10-16 04:35:00|34410.9|34370.9|34407.7|34367.7|34411|34371|34404.2|34364.2|0
1729053600000|2024-10-16 04:40:00|34411|34371|34404.3|34364.3|34411.1|34371.1|34404.2|34364.2|0
1729053900000|2024-10-16 04:45:00|34404.2|34364.2|34410.9|34370.9|34410.9|34370.9|34404.2|34364.2|0
1729054200000|2024-10-16 04:50:00|34411|34371|34404.2|34364.2|34411|34371|34404.2|34364.2|0
1729054500000|2024-10-16 04:55:00|34404.3|34364.3|34404.3|34364.3|34404.3|34364.3|34404.3|34364.3|0
1729054800000|2024-10-16 05:00:00|34411|34371|34390.9|34350.9|34411|34371|34390.9|34350.9|0
1729055100000|2024-10-16 05:05:00|34384.2|34344.2|34363.7|34323.7|34384.2|34344.2|34356.9|34316.9|0
1729055400000|2024-10-16 05:10:00|34367.1|34327.1|34370.5|34330.5|34377.2|34337.2|34363.7|34323.7|0
1729055700000|2024-10-16 05:15:00|34367.1|34327.1|34363.6|34323.6|34370.5|34330.5|34356.9|34316.9|0
1729056000000|2024-10-16 05:20:00|34356.9|34316.9|34364.9|34324.9|34364.9|34324.9|34343.4|34303.4|0
1729056300000|2024-10-16 05:25:00|34365|34325|34382.1|34342.1|34385.5|34345.5|34365|34325|0
1729056600000|2024-10-16 05:30:00|34382.9|34342.9|34382.7|34342.7|34393|34353|34372.9|34332.9|0
1729056900000|2024-10-16 05:35:00|34379.4|34339.4|34382.7|34342.7|34386.1|34346.1|34379.3|34339.3|0
1729057200000|2024-10-16 05:40:00|34379.3|34339.3|34386.1|34346.1|34389.5|34349.5|34372.7|34332.7|0
1729057500000|2024-10-16 05:45:00|34392.8|34352.8|34399.5|34359.5|34413|34373|34389.5|34349.5|0
1729057800000|2024-10-16 05:50:00|34402.8|34362.8|34379.2|34339.2|34406.2|34366.2|34372.4|34332.4|0
1729058100000|2024-10-16 05:55:00|34385.9|34345.9|34399.5|34359.5|34399.6|34359.6|34385.8|34345.8|0
1729058400000|2024-10-16 06:00:00|34431.5|34416.5|34379|34364|34431.5|34416.5|34379|34364|44
1729058700000|2024-10-16 06:05:00|34384|34369|34406.5|34391.5|34414|34399|34381.5|34366.5|41
1729059000000|2024-10-16 06:10:00|34404|34389|34359|34344|34404|34389|34359|34344|32
1729059300000|2024-10-16 06:15:00|34364|34349|34349|34334|34381.5|34366.5|34349|34334|19
1729059600000|2024-10-16 06:20:00|34351.5|34336.5|34359|34344|34359|34344|34336.5|34321.5|19
1729059900000|2024-10-16 06:25:00|34356.5|34341.5|34346.5|34331.5|34364|34349|34344|34329|16
1729060200000|2024-10-16 06:30:00|34344|34329|34364|34349|34374|34359|34339|34324|41
1729060500000|2024-10-16 06:35:00|34366.5|34351.5|34374|34359|34381.5|34366.5|34359|34344|28
1729060800000|2024-10-16 06:40:00|34376.5|34361.5|34386.5|34371.5|34386.5|34371.5|34371.5|34356.5|41
1729061100000|2024-10-16 06:45:00|34381.5|34366.5|34379|34364|34384|34369|34369|34354|30
1729061400000|2024-10-16 06:50:00|34381.5|34366.5|34361.5|34346.5|34384|34369|34356.5|34341.5|21
1729061700000|2024-10-16 06:55:00|34364|34349|34391.5|34376.5|34404|34389|34361.5|34346.5|124
1729062000000|2024-10-16 07:00:00|34394|34379|34526.5|34511.5|34541.5|34526.5|34386.5|34371.5|794
1729062300000|2024-10-16 07:05:00|34531.5|34516.5|34521.5|34506.5|34531.5|34516.5|34476.5|34461.5|334
1729062600000|2024-10-16 07:10:00|34524|34509|34511.5|34496.5|34556.5|34541.5|34494|34479|354
1729062900000|2024-10-16 07:15:00|34514|34499|34476.5|34461.5|34536.5|34521.5|34464|34449|357
1729063200000|2024-10-16 07:20:00|34479|34464|34509|34494|34526.5|34511.5|34461.5|34446.5|286
1729063500000|2024-10-16 07:25:00|34506.5|34491.5|34559|34544|34561.5|34546.5|34491.5|34476.5|223
1729063800000|2024-10-16 07:30:00|34561.5|34546.5|34584|34569|34586.5|34571.5|34546.5|34531.5|288
1729064100000|2024-10-16 07:35:00|34581.5|34566.5|34566.5|34551.5|34609|34594|34566.5|34551.5|164
1729064400000|2024-10-16 07:40:00|34570.2|34555.2|34575.2|34560.2|34595.2|34580.2|34570.2|34555.2|133
1729064700000|2024-10-16 07:45:00|34572.7|34557.7|34595.2|34580.2|34595.2|34580.2|34555.2|34540.2|104
1729065000000|2024-10-16 07:50:00|34590.2|34575.2|34605.2|34590.2|34610.2|34595.2|34590.2|34575.2|74
1729065300000|2024-10-16 07:55:00|34602.7|34587.7|34620.2|34605.2|34622.7|34607.7|34585.2|34570.2|110
1729065600000|2024-10-16 08:00:00|34622.7|34607.7|34612.7|34597.7|34625.2|34610.2|34600.2|34585.2|83
1729065900000|2024-10-16 08:05:00|34615.2|34600.2|34585.2|34570.2|34615.2|34600.2|34565.2|34550.2|126
1729066200000|2024-10-16 08:10:00|34587.7|34572.7|34592.7|34577.7|34615.2|34600.2|34585.2|34570.2|52
1729066500000|2024-10-16 08:15:00|34590.2|34575.2|34617.7|34602.7|34622.7|34607.7|34590.2|34575.2|41
1729066800000|2024-10-16 08:20:00|34620.2|34605.2|34592.7|34577.7|34630.2|34615.2|34585.2|34570.2|96
1729067100000|2024-10-16 08:25:00|34595.2|34580.2|34612.7|34597.7|34620.2|34605.2|34580.2|34565.2|66
1729067400000|2024-10-16 08:30:00|34610.2|34595.2|34580.2|34565.2|34615.2|34600.2|34580.2|34565.2|76
1729067700000|2024-10-16 08:35:00|34582.7|34567.7|34535.2|34520.2|34585.2|34570.2|34535.2|34520.2|78
1729068000000|2024-10-16 08:40:00|34537.7|34522.7|34567.7|34552.7|34570.2|34555.2|34520.2|34505.2|81
1729068300000|2024-10-16 08:45:00|34570.2|34555.2|34570.2|34555.2|34572.7|34557.7|34552.7|34537.7|101
1729068600000|2024-10-16 08:50:00|34565.2|34550.2|34575.2|34560.2|34587.7|34572.7|34562.7|34547.7|104
1729068900000|2024-10-16 08:55:00|34572.7|34557.7|34555.2|34540.2|34580.2|34565.2|34555.2|34540.2|115
1729069200000|2024-10-16 09:00:00|34552.7|34537.7|34550.2|34535.2|34577.7|34562.7|34550.2|34535.2|74
1729069500000|2024-10-16 09:05:00|34547.7|34532.7|34552.7|34537.7|34560.2|34545.2|34512.7|34497.7|287
1729069800000|2024-10-16 09:10:00|34550.2|34535.2|34580.2|34565.2|34580.2|34565.2|34547.7|34532.7|71
1729070100000|2024-10-16 09:15:00|34577.7|34562.7|34570.2|34555.2|34590.2|34575.2|34565.2|34550.2|74
1729070400000|2024-10-16 09:20:00|34572.7|34557.7|34545.2|34530.2|34575.2|34560.2|34545.2|34530.2|85
1729070700000|2024-10-16 09:25:00|34547.7|34532.7|34540.2|34525.2|34550.2|34535.2|34527.7|34512.7|59
1729071000000|2024-10-16 09:30:00|34537.7|34522.7|34555.2|34540.2|34560.2|34545.2|34525.2|34510.2|74
1729071300000|2024-10-16 09:35:00|34552.7|34537.7|34542.7|34527.7|34565.2|34550.2|34525.2|34510.2|95
1729071600000|2024-10-16 09:40:00|34540.2|34525.2|34490.2|34475.2|34542.7|34527.7|34490.2|34475.2|81
1729071900000|2024-10-16 09:45:00|34487.7|34472.7|34480.2|34465.2|34490.2|34475.2|34440.2|34425.2|124
1729072200000|2024-10-16 09:50:00|34477.7|34462.7|34475.2|34460.2|34495.2|34480.2|34475.2|34460.2|77
1729072500000|2024-10-16 09:55:00|34477.7|34462.7|34475.2|34460.2|34485.2|34470.2|34460.2|34445.2|78
1729072800000|2024-10-16 10:00:00|34477.7|34462.7|34475.2|34460.2|34495.2|34480.2|34467.7|34452.7|85
1729073100000|2024-10-16 10:05:00|34477.7|34462.7|34445.2|34430.2|34485.2|34470.2|34445.2|34430.2|61
1729073400000|2024-10-16 10:10:00|34442.7|34427.7|34437.7|34422.7|34452.7|34437.7|34435.2|34420.2|75
1729073700000|2024-10-16 10:15:00|34440.2|34425.2|34465.2|34450.2|34465.2|34450.2|34430.2|34415.2|50
1729074000000|2024-10-16 10:20:00|34470.2|34455.2|34460.2|34445.2|34470.2|34455.2|34450.2|34435.2|54
1729074300000|2024-10-16 10:25:00|34465.2|34450.2|34465.2|34450.2|34480.2|34465.2|34460.2|34445.2|58
1729074600000|2024-10-16 10:30:00|34462.7|34447.7|34445.2|34430.2|34465.2|34450.2|34430.2|34415.2|88
1729074900000|2024-10-16 10:35:00|34450.2|34435.2|34425.2|34410.2|34450.2|34435.2|34425.2|34410.2|86
1729075200000|2024-10-16 10:40:00|34420.2|34405.2|34460.2|34445.2|34460.2|34445.2|34420.2|34405.2|77
1729075500000|2024-10-16 10:45:00|34457.7|34442.7|34475.2|34460.2|34475.2|34460.2|34450.2|34435.2|46
1729075800000|2024-10-16 10:50:00|34472.7|34457.7|34470.2|34455.2|34490.2|34475.2|34470.2|34455.2|58
1729076100000|2024-10-16 10:55:00|34472.7|34457.7|34495.2|34480.2|34495.2|34480.2|34470.2|34455.2|79
1729076400000|2024-10-16 11:00:00|34497.7|34482.7|34470.2|34455.2|34500.2|34485.2|34470.2|34455.2|35
1729076700000|2024-10-16 11:05:00|34472.7|34457.7|34512.7|34497.7|34517.7|34502.7|34470.2|34455.2|37
1729077000000|2024-10-16 11:10:00|34515.2|34500.2|34520.2|34505.2|34520.2|34505.2|34505.2|34490.2|21
1729077300000|2024-10-16 11:15:00|34525.2|34510.2|34530.2|34515.2|34537.7|34522.7|34520.2|34505.2|43
1729077600000|2024-10-16 11:20:00|34532.7|34517.7|34520.2|34505.2|34535.2|34520.2|34512.7|34497.7|29
1729077900000|2024-10-16 11:25:00|34522.7|34507.7|34485.2|34470.2|34525.2|34510.2|34485.2|34470.2|48
1729078200000|2024-10-16 11:30:00|34487.7|34472.7|34500.2|34485.2|34505.2|34490.2|34482.7|34467.7|301
1729078500000|2024-10-16 11:35:00|34497.7|34482.7|34507.7|34492.7|34525.2|34510.2|34495.2|34480.2|26
1729078800000|2024-10-16 11:40:00|34507.9|34492.9|34520.4|34505.4|34520.4|34505.4|34500.4|34485.4|22
1729079100000|2024-10-16 11:45:00|34517.9|34502.9|34520.4|34505.4|34535.4|34520.4|34512.9|34497.9|20
1729079400000|2024-10-16 11:50:00|34517.9|34502.9|34490.4|34475.4|34517.9|34502.9|34490.4|34475.4|25
1729079700000|2024-10-16 11:55:00|34492.9|34477.9|34530.4|34515.4|34530.4|34515.4|34485.4|34470.4|44
1729080000000|2024-10-16 12:00:00|34535.4|34520.4|34555.4|34540.4|34562.9|34547.9|34535.4|34520.4|89
1729080300000|2024-10-16 12:05:00|34552.9|34537.9|34565.4|34550.4|34570.4|34555.4|34550.4|34535.4|247
1729080600000|2024-10-16 12:10:00|34562.9|34547.9|34570.4|34555.4|34580.4|34565.4|34555.4|34540.4|57
1729080900000|2024-10-16 12:15:00|34575.4|34560.4|34580.4|34565.4|34582.9|34567.9|34565.4|34550.4|46
1729081200000|2024-10-16 12:20:00|34577.9|34562.9|34585.4|34570.4|34590.4|34575.4|34570.4|34555.4|71
1729081500000|2024-10-16 12:25:00|34587.9|34572.9|34582.9|34567.9|34600.4|34585.4|34580.4|34565.4|50
1729081800000|2024-10-16 12:30:00|34580.4|34565.4|34585.4|34570.4|34590.4|34575.4|34570.4|34555.4|31
1729082100000|2024-10-16 12:35:00|34582.9|34567.9|34600.4|34585.4|34607.9|34592.9|34582.9|34567.9|72
1729082400000|2024-10-16 12:40:00|34602.9|34587.9|34595.4|34580.4|34620.4|34605.4|34595.4|34580.4|38
1729082700000|2024-10-16 12:45:00|34592.9|34577.9|34600.4|34585.4|34607.9|34592.9|34577.9|34562.9|57
1729083000000|2024-10-16 12:50:00|34602.9|34587.9|34595.4|34580.4|34610.4|34595.4|34595.4|34580.4|30
1729083300000|2024-10-16 12:55:00|34597.9|34582.9|34580.4|34565.4|34600.4|34585.4|34570.4|34555.4|63
1729083600000|2024-10-16 13:00:00|34582.9|34567.9|34615.4|34600.4|34615.4|34600.4|34582.9|34567.9|56
1729083900000|2024-10-16 13:05:00|34617.9|34602.9|34585.4|34570.4|34622.9|34607.9|34585.4|34570.4|44
1729084200000|2024-10-16 13:10:00|34582.9|34567.9|34590.4|34575.4|34595.4|34580.4|34565.4|34550.4|74
1729084500000|2024-10-16 13:15:00|34587.9|34572.9|34580.4|34565.4|34600.4|34585.4|34577.9|34562.9|37
1729084800000|2024-10-16 13:20:00|34582.9|34567.9|34595.4|34580.4|34595.4|34580.4|34575.4|34560.4|34
1729085100000|2024-10-16 13:25:00|34592.9|34577.9|34580.4|34565.4|34595.4|34580.4|34570.4|34555.4|61
1729085400000|2024-10-16 13:30:00|34577.9|34562.9|34610.4|34595.4|34615.4|34600.4|34575.4|34560.4|117
1729085700000|2024-10-16 13:35:00|34612.9|34597.9|34625.4|34610.4|34627.9|34612.9|34600.4|34585.4|82
1729086000000|2024-10-16 13:40:00|34627.9|34612.9|34637.9|34622.9|34640.4|34625.4|34620.4|34605.4|81
1729086300000|2024-10-16 13:45:00|34640.4|34625.4|34645.4|34630.4|34667.9|34652.9|34630.4|34615.4|127
1729086600000|2024-10-16 13:50:00|34647.9|34632.9|34655.4|34640.4|34657.9|34642.9|34630.4|34615.4|100
1729086900000|2024-10-16 13:55:00|34657.9|34642.9|34680.4|34665.4|34685.4|34670.4|34655.4|34640.4|110
1729087200000|2024-10-16 14:00:00|34682.9|34667.9|34710.4|34695.4|34715.4|34700.4|34675.4|34660.4|178
1729087500000|2024-10-16 14:05:00|34712.9|34697.9|34725.4|34710.4|34730.4|34715.4|34697.9|34682.9|166
1729087800000|2024-10-16 14:10:00|34720.5|34705.5|34710.5|34695.5|34720.5|34705.5|34688|34673|147
1729088100000|2024-10-16 14:15:00|34713|34698|34710.5|34695.5|34730.5|34715.5|34705.5|34690.5|142
1729088400000|2024-10-16 14:20:00|34705.5|34690.5|34710.5|34695.5|34718|34703|34703|34688|62
1729088700000|2024-10-16 14:25:00|34713|34698|34705.5|34690.5|34723|34708|34705.5|34690.5|92
1729089000000|2024-10-16 14:30:00|34708|34693|34725.5|34710.5|34725.5|34710.5|34700.5|34685.5|85
1729089300000|2024-10-16 14:35:00|34723|34708|34700.5|34685.5|34730.5|34715.5|34700.5|34685.5|80
1729089600000|2024-10-16 14:40:00|34703|34688|34698|34683|34708|34693|34685.5|34670.5|68
1729089900000|2024-10-16 14:45:00|34695.5|34680.5|34695.5|34680.5|34703|34688|34685.5|34670.5|77
1729090200000|2024-10-16 14:50:00|34698|34683|34703|34688|34708|34693|34690.5|34675.5|61
1729090500000|2024-10-16 14:55:00|34700.5|34685.5|34715.5|34700.5|34715.5|34700.5|34700.5|34685.5|99
1729090800000|2024-10-16 15:00:00|34710.5|34695.5|34690.5|34675.5|34715.5|34700.5|34690.5|34675.5|151
1729091100000|2024-10-16 15:05:00|34693|34678|34675.5|34660.5|34695.5|34680.5|34670.5|34655.5|75
1729091400000|2024-10-16 15:10:00|34678|34663|34695.5|34680.5|34695.5|34680.5|34673|34658|70
1729091700000|2024-10-16 15:15:00|34700.5|34685.5|34695.5|34680.5|34705.5|34690.5|34690.5|34675.5|117
1729092000000|2024-10-16 15:20:00|34698|34683|34708|34693|34708|34693|34685.5|34670.5|204
1729092300000|2024-10-16 15:25:00|34705.5|34690.5|34695.5|34680.5|34705.5|34690.5|34680.5|34665.5|162
1729092600000|2024-10-16 15:30:00|34698|34683|34670.5|34655.5|34700.5|34685.5|34660.5|34645.5|372
1729092900000|2024-10-16 15:35:00|34668|34653|34670.5|34655.5|34675.5|34660.5|34660.5|34645.5|158
1729093200000|2024-10-16 15:40:00|34673|34658|34680.5|34665.5|34685.5|34670.5|34670.5|34655.5|46
1729093500000|2024-10-16 15:45:00|34678|34663|34670.5|34655.5|34678|34663|34665.5|34650.5|39
1729093800000|2024-10-16 15:50:00|34673|34653|34658|34638|34678|34658|34658|34638|39
1729094100000|2024-10-16 15:55:00|34663|34633|34643|34623|34663|34643|34643|34623|68
1729094400000|2024-10-16 16:00:00|34648|34628|34663|34643|34673|34648|34643|34623|23
1729094700000|2024-10-16 16:05:00|34658|34638|34658|34638|34663|34643|34658|34638|15
1729095000000|2024-10-16 16:10:00|34653|34633|34668|34648|34668|34648|34653|34633|15
1729095300000|2024-10-16 16:15:00|34663|34643|34663|34643|34668|34648|34653|34633|17
1729095600000|2024-10-16 16:20:00|34668|34648|34673|34653|34683|34663|34663|34643|29
1729095900000|2024-10-16 16:25:00|34678|34658|34668|34648|34683|34663|34668|34648|9
1729096200000|2024-10-16 16:30:00|34673|34653|34668|34643|34673|34653|34663|34643|6
1729096500000|2024-10-16 16:35:00|34663|34648|34678|34658|34678|34658|34663|34643|4
1729096800000|2024-10-16 16:40:00|34673|34653|34678|34658|34683|34663|34673|34653|14
1729097100000|2024-10-16 16:45:00|34683|34663|34673|34653|34683|34663|34668|34648|23
1729097400000|2024-10-16 16:50:00|34678|34658|34678|34653|34683|34658|34673|34653|5
1729097700000|2024-10-16 16:55:00|34673|34658|34678|34653|34678|34658|34673|34653|3
1729098000000|2024-10-16 17:00:00|34673|34658|34673|34653|34678|34658|34668|34648|17
1729098300000|2024-10-16 17:05:00|34668|34648|34658|34638|34673|34648|34658|34638|14
1729098600000|2024-10-16 17:10:00|34663|34643|34663|34643|34663|34643|34658|34643|6
1729098900000|2024-10-16 17:15:00|34668|34648|34658|34638|34668|34648|34653|34633|15
1729099200000|2024-10-16 17:20:00|34653|34633|34668|34648|34673|34653|34653|34633|14
1729099500000|2024-10-16 17:25:00|34673|34653|34668|34648|34678|34658|34668|34648|4
1729099800000|2024-10-16 17:30:00|34673|34653|34678|34658|34683|34658|34673|34653|15
1729100100000|2024-10-16 17:35:00|34683|34663|34673|34653|34683|34663|34673|34653|6
1729100400000|2024-10-16 17:40:00|34678|34658|34683|34663|34683|34663|34678|34658|6
1729100700000|2024-10-16 17:45:00|34678|34658|34678|34658|34683|34663|34678|34658|20
1729101000000|2024-10-16 17:50:00|34673|34653|34673|34653|34678|34658|34673|34653|5
1729101300000|2024-10-16 17:55:00|34678|34658|34683|34663|34683|34663|34678|34653|10
1729101600000|2024-10-16 18:00:00|34688|34668|34683|34663|34688|34668|34683|34663|10
1729101900000|2024-10-16 18:05:00|34688|34658|34688|34668|34688|34668|34678|34658|4
1729102200000|2024-10-16 18:10:00|34693|34673|34693|34673|34698|34673|34693|34673|15
1729102500000|2024-10-16 18:15:00|34698|34678|34693|34673|34698|34678|34688|34668|24
1729102800000|2024-10-16 18:20:00|34698|34678|34713|34693|34718|34693|34698|34678|14
1729103100000|2024-10-16 18:25:00|34708|34688|34713|34698|34718|34698|34708|34683|8
1729103400000|2024-10-16 18:30:00|34715.5|34700.5|34713|34698|34720.5|34705.5|34710.5|34695.5|13
1729103700000|2024-10-16 18:35:00|34710.5|34695.5|34713|34698|34720.5|34705.5|34710.5|34695.5|6
1729104000000|2024-10-16 18:40:00|34710.5|34695.5|34705.5|34690.5|34710.5|34695.5|34705.5|34690.5|4
1729104300000|2024-10-16 18:45:00|34703|34688|34700.5|34685.5|34705.5|34690.5|34700.5|34685.5|8
1729104600000|2024-10-16 18:50:00|34695.5|34680.5|34695.5|34680.5|34698|34683|34695.5|34680.5|10
1729104900000|2024-10-16 18:55:00|34698|34683|34695.5|34680.5|34705.5|34690.5|34695.5|34680.5|9
1729105200000|2024-10-16 19:00:00|34698|34683|34690.5|34675.5|34700.5|34685.5|34685.5|34670.5|13
1729105500000|2024-10-16 19:05:00|34695.5|34680.5|34700.5|34685.5|34700.5|34685.5|34690.5|34675.5|7
1729105800000|2024-10-16 19:10:00|34698|34683|34700.5|34685.5|34700.5|34685.5|34695.5|34680.5|6
1729106100000|2024-10-16 19:15:00|34698|34683|34705.5|34690.5|34705.5|34690.5|34698|34683|7
1729106400000|2024-10-16 19:20:00|34703|34688|34695.5|34680.5|34703|34688|34685.5|34670.5|24
1729106700000|2024-10-16 19:25:00|34693|34678|34698|34683|34700.5|34685.5|34693|34678|8
1729107000000|2024-10-16 19:30:00|34695.5|34680.5|34703|34688|34703|34688|34693|34678|14
1729107300000|2024-10-16 19:35:00|34705.5|34690.5|34705.5|34690.5|34708|34693|34703|34688|6
1729107600000|2024-10-16 19:40:00|34710.5|34695.5|34718|34703|34720.5|34705.5|34710.5|34695.5|51
1729107900000|2024-10-16 19:45:00|34715.5|34700.5|34708|34693|34715.5|34700.5|34705.5|34690.5|11
1729108200000|2024-10-16 19:50:00|34710.5|34695.5|34708|34693|34710.5|34695.5|34700.5|34685.5|12
1729108500000|2024-10-16 19:55:00|34710.5|34695.5|34718|34703|34723|34708|34708|34693|30
1729108800000|2024-10-16 20:00:00|34721.4|34681.4|34721.5|34681.5|34722.9|34682.9|34711|34671|0
1729109100000|2024-10-16 20:05:00|34722.9|34682.9|34716.6|34676.6|34722.9|34682.9|34713.8|34673.8|0
1729109400000|2024-10-16 20:10:00|34716.5|34676.5|34718|34678|34721.5|34681.5|34715.2|34675.2|0
1729109700000|2024-10-16 20:15:00|34717.9|34677.9|34709.6|34669.6|34717.9|34677.9|34706.8|34666.8|0
1729110000000|2024-10-16 20:20:00|34711|34671|34715.2|34675.2|34715.2|34675.2|34706.8|34666.8|0
1729110300000|2024-10-16 20:25:00|34715.9|34675.9|34719.4|34679.4|34719.4|34679.4|34715.2|34675.2|0
1729110600000|2024-10-16 20:30:00|34721.5|34681.5|34722.9|34682.9|34722.9|34682.9|34719.4|34679.4|0
1729110900000|2024-10-16 20:35:00|34724.3|34684.3|34719.4|34679.4|34724.3|34684.3|34719.4|34679.4|0
1729111200000|2024-10-16 20:40:00|34721.5|34681.5|34716.6|34676.6|34724.3|34684.3|34715.2|34675.2|0
1729111500000|2024-10-16 20:45:00|34716.5|34676.5|34716.6|34676.6|34719.4|34679.4|34713.8|34673.8|0
1729111800000|2024-10-16 20:50:00|34717.3|34677.3|34701.9|34661.9|34717.3|34677.3|34700.5|34660.5|0
1729112100000|2024-10-16 20:55:00|34703.3|34663.3|34701.9|34661.9|34711|34671|34699.8|34659.8|0
1729112400000|2024-10-16 21:00:00|34703.3|34663.3|34704.7|34664.7|34704.7|34664.7|34700.5|34660.5|0
1729112700000|2024-10-16 21:05:00|34705.4|34665.4|34704.7|34664.7|34705.4|34665.4|34704|34664|0
1729113000000|2024-10-16 21:10:00|34704.6|34664.6|34704|34664|34704.7|34664.7|34703.3|34663.3|0
1729113300000|2024-10-16 21:15:00|34704.7|34664.7|34714.7|34674.7|34715.4|34675.4|34704.7|34664.7|0
1729113600000|2024-10-16 21:20:00|34715.4|34675.4|34714|34674|34715.4|34675.4|34714|34674|0
1729113900000|2024-10-16 21:25:00|34714.7|34674.7|34715.4|34675.4|34715.4|34675.4|34714|34674|0
1729114200000|2024-10-16 21:30:00|34715.3|34675.3|34711.9|34671.9|34715.3|34675.3|34711.9|34671.9|0
1729114500000|2024-10-16 21:35:00|34712.6|34672.6|34713.3|34673.3|34714|34674|34711.9|34671.9|0
1729114800000|2024-10-16 21:40:00|34712.6|34672.6|34714.7|34674.7|34714.7|34674.7|34712.6|34672.6|0
1729115100000|2024-10-16 21:45:00|34715.4|34675.4|34712.6|34672.6|34715.4|34675.4|34712.6|34672.6|0
1729115400000|2024-10-16 21:50:00|34711.9|34671.9|34712.6|34672.6|34712.6|34672.6|34711.9|34671.9|0
1729115700000|2024-10-16 21:55:00|34713.3|34673.3|34713.3|34673.3|34713.3|34673.3|34712.6|34672.6|0
1729116000000|2024-10-16 22:00:00|34712.6|34672.6|34713.3|34673.3|34721.7|34681.7|34709.8|34669.8|0
1729116300000|2024-10-16 22:05:00|34713.2|34673.2|34702.1|34662.1|34713.3|34673.3|34702.1|34662.1|0
1729116600000|2024-10-16 22:10:00|34703.5|34663.5|34703.5|34663.5|34703.5|34663.5|34697.2|34657.2|0
1729116900000|2024-10-16 22:15:00|34704.2|34664.2|34703.5|34663.5|34709.1|34669.1|34702.1|34662.1|0
1729117200000|2024-10-16 22:20:00|34704.9|34664.9|34703.5|34663.5|34706.3|34666.3|34700|34660|0
1729117500000|2024-10-16 22:25:00|34703.4|34663.4|34703.5|34663.5|34704.9|34664.9|34698.6|34658.6|0
1729117800000|2024-10-16 22:30:00|34704.9|34664.9|34706.3|34666.3|34707.7|34667.7|34703.5|34663.5|0
1729118100000|2024-10-16 22:35:00|34706.2|34666.2|34704.9|34664.9|34706.2|34666.2|34695.8|34655.8|0
1729118400000|2024-10-16 22:40:00|34706.3|34666.3|34704.9|34664.9|34706.3|34666.3|34703.5|34663.5|0
1729118700000|2024-10-16 22:45:00|34706.3|34666.3|34703.5|34663.5|34709.1|34669.1|34702.1|34662.1|0
1729119000000|2024-10-16 22:50:00|34703.4|34663.4|34707.7|34667.7|34709.1|34669.1|34700|34660|0
1729119300000|2024-10-16 22:55:00|34709.1|34669.1|34706.3|34666.3|34710.5|34670.5|34706.3|34666.3|0
1729119600000|2024-10-16 23:00:00|34706.2|34666.2|34702.1|34662.1|34707.7|34667.7|34700|34660|0
1729119900000|2024-10-16 23:05:00|34702|34662|34697.2|34657.2|34702|34662|34694.4|34654.4|0
1729120200000|2024-10-16 23:10:00|34698.6|34658.6|34702.1|34662.1|34702.1|34662.1|34698.6|34658.6|0
1729120500000|2024-10-16 23:15:00|34702|34662|34697.2|34657.2|34702.1|34662.1|34695.8|34655.8|0
1729120800000|2024-10-16 23:20:00|34697.9|34657.9|34695.8|34655.8|34697.9|34657.9|34695.8|34655.8|0
1729121100000|2024-10-16 23:25:00|34697.2|34657.2|34697.2|34657.2|34698.6|34658.6|34695.8|34655.8|0
1729121400000|2024-10-16 23:30:00|34698.6|34658.6|34688.8|34648.8|34700|34660|34688.8|34648.8|0
1729121700000|2024-10-16 23:35:00|34688.7|34648.7|34688.8|34648.8|34691.6|34651.6|34686|34646|0
1729122000000|2024-10-16 23:40:00|34689.5|34649.5|34693|34653|34693|34653|34688.8|34648.8|0
1729122300000|2024-10-16 23:45:00|34693.7|34653.7|34687.4|34647.4|34694.4|34654.4|34686|34646|0
1729122600000|2024-10-16 23:50:00|34688.8|34648.8|34690.2|34650.2|34690.2|34650.2|34687.4|34647.4|0
1729122900000|2024-10-16 23:55:00|34690.1|34650.1|34687.4|34647.4|34690.1|34650.1|34683.9|34643.9|0
1729123200000|2024-10-17 00:00:00|34687.3|34647.3|34687.9|34647.9|34690|34650|34681.1|34641.1|0
1729123500000|2024-10-17 00:05:00|34688.6|34648.6|34679.4|34639.4|34689.3|34649.3|34679.4|34639.4|0
1729123800000|2024-10-17 00:10:00|34679.3|34639.3|34693.5|34653.5|34694.9|34654.9|34676|34636|0
1729124100000|2024-10-17 00:15:00|34693.4|34653.4|34709.2|34669.2|34709.2|34669.2|34674.8|34634.8|0
1729124400000|2024-10-17 00:20:00|34716|34676|34729.6|34689.6|34729.6|34689.6|34709.2|34669.2|0
1729124700000|2024-10-17 00:25:00|34729.7|34689.7|34743.5|34703.5|34743.5|34703.5|34729.6|34689.6|0
1729125000000|2024-10-17 00:30:00|34743.6|34703.6|34733.4|34693.4|34750.7|34710.7|34729.9|34689.9|0
1729125300000|2024-10-17 00:35:00|34736.8|34696.8|34730|34690|34736.8|34696.8|34723.1|34683.1|0
1729125600000|2024-10-17 00:40:00|34730.1|34690.1|34730.1|34690.1|34730.2|34690.2|34723.2|34683.2|0
1729125900000|2024-10-17 00:45:00|34730|34690|34723.2|34683.2|34730.1|34690.1|34723.1|34683.1|0
1729126200000|2024-10-17 00:50:00|34723.1|34683.1|34723.2|34683.2|34730|34690|34723.1|34683.1|0
1729126500000|2024-10-17 00:55:00|34723.1|34683.1|34730|34690|34730|34690|34723.1|34683.1|0
1729126800000|2024-10-17 01:00:00|34729.9|34689.9|34736.8|34696.8|34736.8|34696.8|34729.9|34689.9|0
1729127100000|2024-10-17 01:05:00|34736.7|34696.7|34743.7|34703.7|34743.7|34703.7|34729.9|34689.9|0
1729127400000|2024-10-17 01:10:00|34743.8|34703.8|34736.9|34696.9|34750.7|34710.7|34736.8|34696.8|0
1729127700000|2024-10-17 01:15:00|34730.1|34690.1|34709.4|34669.4|34730.1|34690.1|34709.3|34669.3|0
1729128000000|2024-10-17 01:20:00|34712.8|34672.8|34709.4|34669.4|34716.2|34676.2|34702.5|34662.5|0
1729128300000|2024-10-17 01:25:00|34709.3|34669.3|34695.7|34655.7|34709.3|34669.3|34695.7|34655.7|0
1729128600000|2024-10-17 01:30:00|34702.5|34662.5|34682.2|34642.2|34702.5|34662.5|34675.2|34635.2|0
1729128900000|2024-10-17 01:35:00|34682.1|34642.1|34682.2|34642.2|34695.9|34655.9|34682.1|34642.1|0
1729129200000|2024-10-17 01:40:00|34675.4|34635.4|34682.3|34642.3|34689.1|34649.1|34675.4|34635.4|0
1729129500000|2024-10-17 01:45:00|34682.2|34642.2|34682.4|34642.4|34689.2|34649.2|34675.4|34635.4|0
1729129800000|2024-10-17 01:50:00|34682.3|34642.3|34682.4|34642.4|34689.2|34649.2|34675.5|34635.5|0
1729130100000|2024-10-17 01:55:00|34682.3|34642.3|34689.3|34649.3|34689.3|34649.3|34682.3|34642.3|0
1729130400000|2024-10-17 02:00:00|34682.5|34642.5|34696.2|34656.2|34696.3|34656.3|34682.4|34642.4|0
1729130700000|2024-10-17 02:05:00|34696.3|34656.3|34702.9|34662.9|34703|34663|34689.2|34649.2|0
1729131000000|2024-10-17 02:10:00|34699.5|34659.5|34689.3|34649.3|34702.9|34662.9|34682.4|34642.4|0
1729131300000|2024-10-17 02:15:00|34692.6|34652.6|34675.6|34635.6|34696.1|34656.1|34675.5|34635.5|0
1729131600000|2024-10-17 02:20:00|34675.7|34635.7|34682.6|34642.6|34689.5|34649.5|34675.6|34635.6|0
1729131900000|2024-10-17 02:25:00|34682.5|34642.5|34668.8|34628.8|34682.5|34642.5|34668.7|34628.7|0
1729132200000|2024-10-17 02:30:00|34672.2|34632.2|34662.1|34622.1|34675.7|34635.7|34662|34622|0
1729132500000|2024-10-17 02:35:00|34665.5|34625.5|34648.1|34608.1|34668.9|34628.9|34648.1|34608.1|0
1729132800000|2024-10-17 02:40:00|34641.3|34601.3|34634.4|34594.4|34641.3|34601.3|34613.4|34573.4|0
1729133100000|2024-10-17 02:45:00|34634.3|34594.3|34641.3|34601.3|34644.8|34604.8|34627.5|34587.5|0
1729133400000|2024-10-17 02:50:00|34641.2|34601.2|34647.9|34607.9|34654.8|34614.8|34634.4|34594.4|0
1729133700000|2024-10-17 02:55:00|34654.7|34614.7|34654.8|34614.8|34661.6|34621.6|34647.9|34607.9|0
1729134000000|2024-10-17 03:00:00|34654.9|34614.9|34668.6|34628.6|34668.6|34628.6|34654.8|34614.8|0
1729134300000|2024-10-17 03:05:00|34668.5|34628.5|34675.4|34635.4|34675.4|34635.4|34661.7|34621.7|0
1729134600000|2024-10-17 03:10:00|34675.3|34635.3|34648|34608|34682.2|34642.2|34648|34608|0
1729134900000|2024-10-17 03:15:00|34651.4|34611.4|34648.1|34608.1|34654.9|34614.9|34648|34608|0
1729135200000|2024-10-17 03:20:00|34651.5|34611.5|34641.1|34601.1|34651.5|34611.5|34641.1|34601.1|0
1729135500000|2024-10-17 03:25:00|34641.2|34601.2|34641.2|34601.2|34648.1|34608.1|34641.1|34601.1|0
1729135800000|2024-10-17 03:30:00|34648|34608|34627.4|34587.4|34648|34608|34627.4|34587.4|0
1729136100000|2024-10-17 03:35:00|34627.5|34587.5|34641.7|34601.7|34641.7|34601.7|34627.4|34587.4|0
1729136400000|2024-10-17 03:40:00|34641.8|34601.8|34641.6|34601.6|34641.8|34601.8|34641.6|34601.6|0
1729136700000|2024-10-17 03:45:00|34641.7|34601.7|34634.8|34594.8|34641.7|34601.7|34634.8|34594.8|0
1729137000000|2024-10-17 03:50:00|34634.7|34594.7|34634.8|34594.8|34641.6|34601.6|34634.7|34594.7|0
1729137300000|2024-10-17 03:55:00|34634.7|34594.7|34641.5|34601.5|34641.6|34601.6|34634.7|34594.7|0
1729137600000|2024-10-17 04:00:00|34634.8|34594.8|34641.5|34601.5|34641.6|34601.6|34634.7|34594.7|0
1729137900000|2024-10-17 04:05:00|34641.4|34601.4|34634.6|34594.6|34641.5|34601.5|34634.5|34594.5|0
1729138200000|2024-10-17 04:10:00|34634.5|34594.5|34627.9|34587.9|34634.6|34594.6|34620.8|34580.8|0
1729138500000|2024-10-17 04:15:00|34627.8|34587.8|34634.6|34594.6|34634.6|34594.6|34627.8|34587.8|0
1729138800000|2024-10-17 04:20:00|34634.7|34594.7|34621.8|34581.8|34635.5|34595.5|34621.8|34581.8|0
1729139100000|2024-10-17 04:25:00|34621.9|34581.9|34628.7|34588.7|34628.7|34588.7|34621.9|34581.9|0
1729139400000|2024-10-17 04:30:00|34635.5|34595.5|34628.6|34588.6|34635.5|34595.5|34628.5|34588.5|0
1729139700000|2024-10-17 04:35:00|34635.4|34595.4|34628.6|34588.6|34635.5|34595.5|34628.6|34588.6|0
1729140000000|2024-10-17 04:40:00|34635.4|34595.4|34635.5|34595.5|34635.5|34595.5|34628.5|34588.5|0
1729140300000|2024-10-17 04:45:00|34642.2|34602.2|34621.9|34581.9|34642.4|34602.4|34621.9|34581.9|0
1729140600000|2024-10-17 04:50:00|34621.8|34581.8|34621.9|34581.9|34628.6|34588.6|34615|34575|0
1729140900000|2024-10-17 04:55:00|34625.3|34585.3|34635.5|34595.5|34635.5|34595.5|34621.9|34581.9|0
1729141200000|2024-10-17 05:00:00|34635.4|34595.4|34628.7|34588.7|34635.6|34595.6|34628.5|34588.5|0
1729141500000|2024-10-17 05:05:00|34635.5|34595.5|34656|34616|34662.8|34622.8|34635.5|34595.5|0
1729141800000|2024-10-17 05:10:00|34656.1|34616.1|34652.7|34612.7|34662.9|34622.9|34642.4|34602.4|0
1729142100000|2024-10-17 05:15:00|34652.8|34612.8|34663.1|34623.1|34669.9|34629.9|34649.3|34609.3|0
1729142400000|2024-10-17 05:20:00|34663.2|34623.2|34656.4|34616.4|34676.8|34636.8|34656.3|34616.3|0
1729142700000|2024-10-17 05:25:00|34659.7|34619.7|34649.3|34609.3|34663.1|34623.1|34649.3|34609.3|0
1729143000000|2024-10-17 05:30:00|34649.4|34609.4|34697.5|34657.5|34697.5|34657.5|34649.3|34609.3|0
1729143300000|2024-10-17 05:35:00|34700.9|34660.9|34718|34678|34718|34678|34697.5|34657.5|0
1729143600000|2024-10-17 05:40:00|34711.2|34671.2|34697.5|34657.5|34711.2|34671.2|34697.4|34657.4|0
1729143900000|2024-10-17 05:45:00|34697.6|34657.6|34677.4|34637.4|34697.7|34657.7|34677.2|34637.2|0
1729144200000|2024-10-17 05:50:00|34680.7|34640.7|34684.1|34644.1|34697.7|34657.7|34670.4|34630.4|0
1729144500000|2024-10-17 05:55:00|34687.5|34647.5|34684|34644|34697.8|34657.8|34684|34644|0
1729144800000|2024-10-17 06:00:00|34703|34688|34680.5|34665.5|34705.5|34690.5|34678|34663|33
1729145100000|2024-10-17 06:05:00|34678|34663|34733|34718|34733|34718|34673|34658|30
1729145400000|2024-10-17 06:10:00|34730.5|34715.5|34758|34743|34770.5|34755.5|34728|34713|44
1729145700000|2024-10-17 06:15:00|34755.5|34740.5|34743|34728|34755.5|34740.5|34738|34723|9
1729146000000|2024-10-17 06:20:00|34745.5|34730.5|34733|34718|34750.5|34735.5|34728|34713|6
1729146300000|2024-10-17 06:25:00|34735.5|34720.5|34733|34718|34743|34728|34728|34713|1
1729146600000|2024-10-17 06:30:00|34735.5|34720.5|34743|34728|34748|34733|34725.5|34710.5|7
1729146900000|2024-10-17 06:35:00|34745.5|34730.5|34778|34763|34783|34768|34743|34728|26
1729147200000|2024-10-17 06:40:00|34780.5|34765.5|34783|34768|34788|34773|34770.5|34755.5|38
1729147500000|2024-10-17 06:45:00|34780.5|34765.5|34788|34773|34800.5|34785.5|34778|34763|20
1729147800000|2024-10-17 06:50:00|34790.5|34775.5|34753|34738|34790.5|34775.5|34750.5|34735.5|11
1729148100000|2024-10-17 06:55:00|34755.5|34740.5|34755.5|34740.5|34763|34748|34738|34723|71
1729148400000|2024-10-17 07:00:00|34748|34733|34835.5|34820.5|34860.5|34845.5|34743|34728|657
1729148700000|2024-10-17 07:05:00|34838|34823|34800.5|34785.5|34865.5|34850.5|34795.5|34780.5|279
1729149000000|2024-10-17 07:10:00|34805.5|34790.5|34870.5|34855.5|34905.5|34890.5|34805.5|34790.5|346
1729149300000|2024-10-17 07:15:00|34868|34853|34885.5|34870.5|34890.5|34875.5|34855.5|34840.5|231
1729149600000|2024-10-17 07:20:00|34890.5|34875.5|34865.5|34850.5|34915.5|34900.5|34865.5|34850.5|295
1729149900000|2024-10-17 07:25:00|34868|34853|34915.5|34900.5|34930.5|34915.5|34865.5|34850.5|166
1729150200000|2024-10-17 07:30:00|34918|34903|34940.5|34925.5|34960.5|34945.5|34910.5|34895.5|243
1729150500000|2024-10-17 07:35:00|34943|34928|34970.5|34955.5|34973|34958|34940.5|34925.5|182
1729150800000|2024-10-17 07:40:00|34973|34958|34953|34938|34983|34968|34940.5|34925.5|153
1729151100000|2024-10-17 07:45:00|34955.5|34940.5|34970.5|34955.5|34970.5|34955.5|34930.5|34915.5|103
1729151400000|2024-10-17 07:50:00|34968|34953|34960.5|34945.5|34980.5|34965.5|34953|34938|135
1729151700000|2024-10-17 07:55:00|34958|34943|34995.5|34980.5|35000.5|34985.5|34955.5|34940.5|150
1729152000000|2024-10-17 08:00:00|34993|34978|34970.5|34955.5|35015.5|35000.5|34968|34953|148
1729152300000|2024-10-17 08:05:00|34975.5|34960.5|35000.5|34985.5|35000.5|34985.5|34965.5|34950.5|114
1729152600000|2024-10-17 08:10:00|34998|34983|34985.5|34970.5|35000.5|34985.5|34980.5|34965.5|90
1729152900000|2024-10-17 08:15:00|34983|34968|34985.5|34970.5|35000.5|34985.5|34980.5|34965.5|92
1729153200000|2024-10-17 08:20:00|34983|34968|35005.5|34990.5|35010.5|34995.5|34980.5|34965.5|68
1729153500000|2024-10-17 08:25:00|35003|34988|35008|34993|35010.5|34995.5|34990.5|34975.5|323
1729153800000|2024-10-17 08:30:00|35010.5|34995.5|35020.5|35005.5|35025.5|35010.5|35003|34988|130
1729154100000|2024-10-17 08:35:00|35018|35003|35048|35033|35055.5|35040.5|35013|34998|179
1729154400000|2024-10-17 08:40:00|35050.5|35035.5|35020.5|35005.5|35055.5|35040.5|35015.5|35000.5|404
1729154700000|2024-10-17 08:45:00|35018|35003|35055.5|35040.5|35060.5|35045.5|35015.5|35000.5|123
1729155000000|2024-10-17 08:50:00|35060.5|35045.5|35055.5|35040.5|35068|35053|35050.5|35035.5|109
1729155300000|2024-10-17 08:55:00|35058|35043|35040.5|35025.5|35060.5|35045.5|35035.5|35020.5|92
1729155600000|2024-10-17 09:00:00|35038|35023|35053|35038|35055.5|35040.5|35028|35013|71
1729155900000|2024-10-17 09:05:00|35050.5|35035.5|35045.5|35030.5|35050.5|35035.5|35035.5|35020.5|100
1729156200000|2024-10-17 09:10:00|35048|35033|35028|35013|35055.5|35040.5|35028|35013|89
1729156500000|2024-10-17 09:15:00|35030.5|35015.5|35030.5|35015.5|35040.5|35025.5|35020.5|35005.5|56
1729156800000|2024-10-17 09:20:00|35035.5|35020.5|35015.5|35000.5|35038|35023|35005.5|34990.5|123
1729157100000|2024-10-17 09:25:00|35020.5|35005.5|34998|34983|35025.5|35010.5|34983|34968|85
1729157400000|2024-10-17 09:30:00|34995.5|34980.5|34985.5|34970.5|35000.5|34985.5|34980.5|34965.5|56
1729157700000|2024-10-17 09:35:00|34983|34968|34993|34978|34995.5|34980.5|34975.5|34960.5|72
1729158000000|2024-10-17 09:40:00|34995.5|34980.5|35005.5|34990.5|35010.5|34995.5|34985.5|34970.5|58
1729158300000|2024-10-17 09:45:00|35000.5|34985.5|34985.5|34970.5|35008|34993|34985.5|34970.5|48
1729158600000|2024-10-17 09:50:00|34988|34973|35000.5|34985.5|35010.5|34995.5|34985.5|34970.5|54
1729158900000|2024-10-17 09:55:00|35003|34988|35000.5|34985.5|35008|34993|34995.5|34980.5|31
1729159200000|2024-10-17 10:00:00|34995.5|34980.5|35035.5|35020.5|35035.5|35020.5|34995.5|34980.5|211
1729159500000|2024-10-17 10:05:00|35038|35023|35033|35018|35040.5|35025.5|35030.5|35015.5|70
1729159800000|2024-10-17 10:10:00|35030.5|35015.5|35030.5|35015.5|35033|35018|35020.5|35005.5|58
1729160100000|2024-10-17 10:15:00|35035.5|35020.5|35040.5|35025.5|35040.5|35025.5|35025.5|35010.5|70
1729160400000|2024-10-17 10:20:00|35035.5|35020.5|35035.5|35020.5|35048|35033|35035.5|35020.5|39
1729160700000|2024-10-17 10:25:00|35040.5|35025.5|35030.5|35015.5|35040.5|35025.5|35020.5|35005.5|103
1729161000000|2024-10-17 10:30:00|35025.5|35010.5|35030.5|35015.5|35045.5|35030.5|35025.5|35010.5|70
1729161300000|2024-10-17 10:35:00|35025.5|35010.5|35025.5|35010.5|35030.5|35015.5|35015.5|35000.5|79
1729161600000|2024-10-17 10:40:00|35028|35013|35028|35013|35038|35023|35020.5|35005.5|47
1729161900000|2024-10-17 10:45:00|35025.5|35010.5|35030.5|35015.5|35035.5|35020.5|35025.5|35010.5|32
1729162200000|2024-10-17 10:50:00|35035.5|35020.5|35045.5|35030.5|35045.5|35030.5|35030.5|35015.5|69
1729162500000|2024-10-17 10:55:00|35048|35033|35050.5|35035.5|35053|35038|35040.5|35025.5|53
1729162800000|2024-10-17 11:00:00|35048|35033|35035.5|35020.5|35053|35038|35035.5|35020.5|125
1729163100000|2024-10-17 11:05:00|35038|35023|35043|35028|35050.5|35035.5|35038|35023|76
1729163400000|2024-10-17 11:10:00|35045.5|35030.5|35040.5|35025.5|35053|35038|35035.5|35020.5|56
1729163700000|2024-10-17 11:15:00|35038|35023|35040.5|35025.5|35048|35033|35030.5|35015.5|203
1729164000000|2024-10-17 11:20:00|35038|35023|35030.5|35015.5|35048|35033|35030.5|35015.5|37
1729164300000|2024-10-17 11:25:00|35033|35018|35040.5|35025.5|35043|35028|35020.5|35005.5|69
1729164600000|2024-10-17 11:30:00|35038|35023|35030.5|35015.5|35040.5|35025.5|35025.5|35010.5|37
1729164900000|2024-10-17 11:35:00|35033|35018|35030.5|35015.5|35035.5|35020.5|35013|34998|181
1729165200000|2024-10-17 11:40:00|35025.6|35010.6|35010.6|34995.6|35028.1|35013.1|35008.1|34993.1|119
1729165500000|2024-10-17 11:45:00|35013.1|34998.1|35005.6|34990.6|35015.6|35000.6|34998.1|34983.1|69
1729165800000|2024-10-17 11:50:00|35003.1|34988.1|34993.1|34978.1|35003.1|34988.1|34975.6|34960.6|65
1729166100000|2024-10-17 11:55:00|34995.6|34980.6|35000.6|34985.6|35005.6|34990.6|34990.6|34975.6|12
1729166400000|2024-10-17 12:00:00|34998.1|34983.1|35000.6|34985.6|35010.6|34995.6|34993.1|34978.1|156
1729166700000|2024-10-17 12:05:00|34998.1|34983.1|35015.6|35000.6|35020.6|35005.6|34995.6|34980.6|91
1729167000000|2024-10-17 12:10:00|35018.1|35003.1|35025.6|35010.6|35035.6|35020.6|35015.6|35000.6|84
1729167300000|2024-10-17 12:15:00|35023.1|35008.1|35053.1|35038.1|35055.6|35040.6|35008.1|34993.1|127
1729167600000|2024-10-17 12:20:00|35050.6|35035.6|35085.6|35070.6|35085.6|35070.6|35045.6|35030.6|150
1729167900000|2024-10-17 12:25:00|35083.1|35068.1|35063.1|35048.1|35085.6|35070.6|35053.1|35038.1|136
1729168200000|2024-10-17 12:30:00|35065.6|35050.6|35100.6|35085.6|35120.6|35105.6|35065.6|35050.6|323
1729168500000|2024-10-17 12:35:00|35098.1|35083.1|35110.6|35095.6|35110.6|35095.6|35090.6|35075.6|80
1729168800000|2024-10-17 12:40:00|35113.1|35098.1|35075.6|35060.6|35113.1|35098.1|35065.6|35050.6|108
1729169100000|2024-10-17 12:45:00|35073.1|35058.1|35080.6|35065.6|35080.6|35065.6|35050.6|35035.6|94
1729169400000|2024-10-17 12:50:00|35085.6|35070.6|35088.1|35073.1|35095.6|35080.6|35073.1|35058.1|51
1729169700000|2024-10-17 12:55:00|35090.6|35075.6|35083.1|35068.1|35095.6|35080.6|35080.6|35065.6|91
1729170000000|2024-10-17 13:00:00|35085.6|35070.6|35095.6|35080.6|35100.6|35085.6|35083.1|35068.1|96
1729170300000|2024-10-17 13:05:00|35098.1|35083.1|35130.6|35115.6|35133.1|35118.1|35098.1|35083.1|179
1729170600000|2024-10-17 13:10:00|35133.1|35118.1|35115.6|35100.6|35135.6|35120.6|35110.6|35095.6|177
1729170900000|2024-10-17 13:15:00|35113.1|35098.1|35125.6|35110.6|35125.6|35110.6|35100.6|35085.6|104
1729171200000|2024-10-17 13:20:00|35128.1|35113.1|35145.6|35130.6|35150.6|35135.6|35125.6|35110.6|105
1729171500000|2024-10-17 13:25:00|35148.1|35133.1|35143.1|35128.1|35155.6|35140.6|35140.6|35125.6|95
1729171800000|2024-10-17 13:30:00|35145.6|35130.6|35105.6|35090.6|35150.6|35135.6|35100.6|35085.6|186
1729172100000|2024-10-17 13:35:00|35103.1|35088.1|35080.6|35065.6|35105.6|35090.6|35055.6|35040.6|213
1729172400000|2024-10-17 13:40:00|35083.1|35068.1|35095.6|35080.6|35115.6|35100.6|35080.6|35065.6|117
1729172700000|2024-10-17 13:45:00|35093.1|35078.1|35088.1|35073.1|35123.1|35108.1|35080.6|35065.6|134
1729173000000|2024-10-17 13:50:00|35090.6|35075.6|35103.1|35088.1|35128.1|35113.1|35088.1|35073.1|124
1729173300000|2024-10-17 13:55:00|35105.6|35090.6|35080.6|35065.6|35105.6|35090.6|35070.6|35055.6|111
1729173600000|2024-10-17 14:00:00|35085.6|35070.6|35055.6|35040.6|35095.6|35080.6|35045.6|35030.6|149
1729173900000|2024-10-17 14:05:00|35058.1|35043.1|35055.6|35040.6|35068.1|35053.1|35035.6|35020.6|102
1729174200000|2024-10-17 14:10:00|35055.8|35040.8|35045.8|35030.8|35060.8|35045.8|35020.8|35005.8|144
1729174500000|2024-10-17 14:15:00|35043.3|35028.3|35043.3|35028.3|35060.8|35045.8|35035.8|35020.8|80
1729174800000|2024-10-17 14:20:00|35045.8|35030.8|35063.3|35048.3|35065.8|35050.8|35035.8|35020.8|91
1729175100000|2024-10-17 14:25:00|35065.8|35050.8|35015.8|35000.8|35065.8|35050.8|35010.8|34995.8|93
1729175400000|2024-10-17 14:30:00|35013.3|34998.3|35038.3|35023.3|35045.8|35030.8|35010.8|34995.8|71
1729175700000|2024-10-17 14:35:00|35035.8|35020.8|35043.3|35028.3|35045.8|35030.8|35020.8|35005.8|97
1729176000000|2024-10-17 14:40:00|35045.8|35030.8|35040.8|35025.8|35070.8|35055.8|35035.8|35020.8|83
1729176300000|2024-10-17 14:45:00|35043.3|35028.3|35045.8|35030.8|35055.8|35040.8|35035.8|35020.8|73
1729176600000|2024-10-17 14:50:00|35048.3|35033.3|35035.8|35020.8|35055.8|35040.8|35030.8|35015.8|153
1729176900000|2024-10-17 14:55:00|35038.3|35023.3|35015.8|35000.8|35045.8|35030.8|35005.8|34990.8|112
1729177200000|2024-10-17 15:00:00|35018.3|35003.3|34990.8|34975.8|35025.8|35010.8|34990.8|34975.8|159
1729177500000|2024-10-17 15:05:00|34993.3|34978.3|35018.3|35003.3|35020.8|35005.8|34993.3|34978.3|111
1729177800000|2024-10-17 15:10:00|35020.8|35005.8|35015.8|35000.8|35020.8|35005.8|35005.8|34990.8|55
1729178100000|2024-10-17 15:15:00|35020.8|35005.8|35013.3|34998.3|35025.8|35010.8|35013.3|34998.3|76
1729178400000|2024-10-17 15:20:00|35015.8|35000.8|35025.8|35010.8|35030.8|35015.8|35005.8|34990.8|302
1729178700000|2024-10-17 15:25:00|35023.3|35008.3|35035.8|35020.8|35035.8|35020.8|35020.8|35005.8|211
1729179000000|2024-10-17 15:30:00|35038.3|35023.3|35055.8|35040.8|35055.8|35040.8|35035.8|35020.8|295
1729179300000|2024-10-17 15:35:00|35053.3|35038.3|35040.8|35025.8|35053.3|35038.3|35035.8|35020.8|135
1729179600000|2024-10-17 15:40:00|35043.3|35028.3|35030.8|35015.8|35045.8|35030.8|35028.3|35013.3|268
1729179900000|2024-10-17 15:45:00|35028.3|35013.3|35025.8|35010.8|35030.8|35015.8|35020.8|35005.8|14
1729180200000|2024-10-17 15:50:00|35028.3|35008.3|35033.3|35013.3|35038.3|35018.3|35028.3|35003.3|38
1729180500000|2024-10-17 15:55:00|35028.3|35008.3|35048.3|35028.3|35048.3|35028.3|35028.3|35008.3|26
1729180800000|2024-10-17 16:00:00|35038.3|35023.3|35033.3|35013.3|35048.3|35023.3|35028.3|35008.3|42
1729181100000|2024-10-17 16:05:00|35038.3|35018.3|35048.3|35023.3|35053.3|35028.3|35033.3|35018.3|8
1729181400000|2024-10-17 16:10:00|35053.3|35028.3|35043.3|35023.3|35053.3|35033.3|35043.3|35018.3|14
1729181700000|2024-10-17 16:15:00|35048.3|35028.3|35063.3|35043.3|35063.3|35043.3|35043.3|35023.3|12
1729182000000|2024-10-17 16:20:00|35058.3|35038.3|35068.3|35048.3|35068.3|35048.3|35058.3|35038.3|15
1729182300000|2024-10-17 16:25:00|35063.3|35043.3|35068.3|35048.3|35073.3|35048.3|35058.3|35038.3|12
1729182600000|2024-10-17 16:30:00|35063.3|35043.3|35068.3|35043.3|35068.3|35048.3|35063.3|35038.3|21
1729182900000|2024-10-17 16:35:00|35063.3|35048.3|35078.3|35053.3|35078.3|35058.3|35063.3|35043.3|14
1729183200000|2024-10-17 16:40:00|35083.3|35058.3|35088.3|35063.3|35088.3|35068.3|35078.3|35053.3|24
1729183500000|2024-10-17 16:45:00|35083.3|35068.3|35088.3|35068.3|35093.3|35068.3|35083.3|35063.3|7
1729183800000|2024-10-17 16:50:00|35093.3|35073.3|35098.3|35078.3|35103.3|35078.3|35088.3|35068.3|20
1729184100000|2024-10-17 16:55:00|35103.3|35083.3|35093.3|35073.3|35103.3|35083.3|35088.3|35063.3|18
1729184400000|2024-10-17 17:00:00|35098.3|35078.3|35093.3|35068.3|35098.3|35078.3|35088.3|35068.3|15
1729184700000|2024-10-17 17:05:00|35088.3|35063.3|35088.3|35068.3|35088.3|35068.3|35078.3|35058.3|12
1729185000000|2024-10-17 17:10:00|35093.3|35063.3|35093.3|35073.3|35093.3|35073.3|35088.3|35063.3|6
1729185300000|2024-10-17 17:15:00|35088.3|35068.3|35083.3|35063.3|35093.3|35073.3|35083.3|35063.3|9
1729185600000|2024-10-17 17:20:00|35088.3|35068.3|35078.3|35058.3|35093.3|35073.3|35078.3|35058.3|12
1729185900000|2024-10-17 17:25:00|35083.3|35053.3|35083.3|35058.3|35083.3|35063.3|35078.3|35053.3|5
1729186200000|2024-10-17 17:30:00|35088.3|35063.3|35083.3|35063.3|35088.3|35068.3|35083.3|35058.3|5
1729186500000|2024-10-17 17:35:00|35088.3|35068.3|35088.3|35063.3|35093.3|35068.3|35088.3|35063.3|18
1729186800000|2024-10-17 17:40:00|35083.3|35068.3|35103.3|35078.3|35103.3|35083.3|35083.3|35063.3|14
1729187100000|2024-10-17 17:45:00|35098.3|35083.3|35103.3|35083.3|35103.3|35083.3|35098.3|35078.3|9
1729187400000|2024-10-17 17:50:00|35098.3|35078.3|35103.3|35083.3|35103.3|35083.3|35098.3|35073.3|10
1729187700000|2024-10-17 17:55:00|35108.3|35088.3|35108.3|35088.3|35108.3|35088.3|35103.3|35083.3|10
1729188000000|2024-10-17 18:00:00|35103.3|35083.3|35083.3|35063.3|35103.3|35088.3|35078.3|35058.3|29
1729188300000|2024-10-17 18:05:00|35078.3|35058.3|35058.3|35038.3|35083.3|35058.3|35058.3|35038.3|8
1729188600000|2024-10-17 18:10:00|35053.3|35033.3|35068.3|35043.3|35068.3|35048.3|35043.3|35023.3|15
1729188900000|2024-10-17 18:15:00|35063.3|35048.3|35048.3|35028.3|35073.3|35048.3|35043.3|35023.3|26
1729189200000|2024-10-17 18:20:00|35043.3|35023.3|35058.3|35038.3|35058.3|35038.3|35043.3|35023.3|7
1729189500000|2024-10-17 18:25:00|35053.3|35033.3|35048.3|35033.3|35063.3|35043.3|35048.3|35028.3|7
1729189800000|2024-10-17 18:30:00|35050.8|35035.8|35048.3|35033.3|35055.8|35040.8|35045.8|35030.8|7
1729190100000|2024-10-17 18:35:00|35045.8|35030.8|35050.8|35035.8|35050.8|35035.8|35040.8|35025.8|14
1729190400000|2024-10-17 18:40:00|35048.3|35033.3|35035.8|35020.8|35048.3|35033.3|35035.8|35020.8|6
1729190700000|2024-10-17 18:45:00|35040.8|35025.8|35043.3|35028.3|35048.3|35033.3|35040.8|35025.8|25
1729191000000|2024-10-17 18:50:00|35040.8|35025.8|35045.8|35030.8|35050.8|35035.8|35040.8|35025.8|12
1729191300000|2024-10-17 18:55:00|35048.3|35033.3|35050.8|35035.8|35050.8|35035.8|35040.8|35025.8|21
1729191600000|2024-10-17 19:00:00|35053.3|35038.3|35038.3|35023.3|35055.8|35040.8|35035.8|35020.8|32
1729191900000|2024-10-17 19:05:00|35035.8|35020.8|35045.8|35030.8|35045.8|35030.8|35030.8|35015.8|12
1729192200000|2024-10-17 19:10:00|35050.8|35035.8|35055.8|35040.8|35055.8|35040.8|35050.8|35035.8|15
1729192500000|2024-10-17 19:15:00|35053.3|35038.3|35048.3|35033.3|35053.3|35038.3|35045.8|35030.8|12
1729192800000|2024-10-17 19:20:00|35045.8|35030.8|35050.8|35035.8|35050.8|35035.8|35045.8|35030.8|2
1729193100000|2024-10-17 19:25:00|35045.8|35030.8|35048.3|35033.3|35053.3|35038.3|35045.8|35030.8|10
1729193400000|2024-10-17 19:30:00|35045.8|35030.8|35053.3|35038.3|35053.3|35038.3|35040.8|35025.8|30
1729193700000|2024-10-17 19:35:00|35050.8|35035.8|35053.3|35038.3|35053.3|35038.3|35045.8|35030.8|12
1729194000000|2024-10-17 19:40:00|35055.8|35040.8|35058.3|35043.3|35060.8|35045.8|35050.8|35035.8|11
1729194300000|2024-10-17 19:45:00|35055.8|35040.8|35063.3|35048.3|35063.3|35048.3|35053.3|35038.3|16
1729194600000|2024-10-17 19:50:00|35060.8|35045.8|35055.8|35040.8|35063.3|35048.3|35055.8|35040.8|10
1729194900000|2024-10-17 19:55:00|35058.3|35043.3|35068.3|35053.3|35068.3|35053.3|35058.3|35043.3|47
1729195200000|2024-10-17 20:00:00|35090.2|35050.2|35098.7|35058.7|35110.1|35070.1|35077.7|35037.7|0
1729195500000|2024-10-17 20:05:00|35098.6|35058.6|35113.4|35073.4|35122.6|35082.6|35095.8|35055.8|0
1729195800000|2024-10-17 20:10:00|35113.5|35073.5|35098.5|35058.5|35121|35081|35097.1|35057.1|0
1729196100000|2024-10-17 20:15:00|35099.9|35059.9|35116.1|35076.1|35118.2|35078.2|35099.9|35059.9|0
1729196400000|2024-10-17 20:20:00|35115.4|35075.4|35111.9|35071.9|35116.1|35076.1|35109|35069|0
1729196700000|2024-10-17 20:25:00|35111.8|35071.8|35099.9|35059.9|35111.8|35071.8|35099.2|35059.2|0
1729197000000|2024-10-17 20:30:00|35099.8|35059.8|35101.3|35061.3|35101.3|35061.3|35095.7|35055.7|0
1729197300000|2024-10-17 20:35:00|35099.9|35059.9|35095.7|35055.7|35102.7|35062.7|35095.7|35055.7|0
1729197600000|2024-10-17 20:40:00|35097.1|35057.1|35097.1|35057.1|35099.9|35059.9|35097.1|35057.1|0
1729197900000|2024-10-17 20:45:00|35097.2|35057.2|35101.3|35061.3|35104.8|35064.8|35097.2|35057.2|0
1729198200000|2024-10-17 20:50:00|35101.4|35061.4|35104.8|35064.8|35104.8|35064.8|35099.9|35059.9|0
1729198500000|2024-10-17 20:55:00|35103.4|35063.4|35093.7|35053.7|35104.8|35064.8|35093.6|35053.6|0
1729198800000|2024-10-17 21:00:00|35098.5|35058.5|35095|35055|35099.2|35059.2|35094.3|35054.3|0
1729199100000|2024-10-17 21:05:00|35096.6|35056.6|35097.3|35057.3|35100.9|35060.9|35095.9|35055.9|0
1729199400000|2024-10-17 21:10:00|35097.4|35057.4|35098|35058|35098|35058|35097.4|35057.4|0
1729199700000|2024-10-17 21:15:00|35098.2|35058.2|35098|35058|35102.3|35062.3|35098|35058|0
1729200000000|2024-10-17 21:20:00|35098.1|35058.1|35102.2|35062.2|35102.2|35062.2|35094.5|35054.5|0
1729200300000|2024-10-17 21:25:00|35103.6|35063.6|35103.6|35063.6|35103.6|35063.6|35103.6|35063.6|0
1729200900000|2024-10-17 21:35:00|35105|35065|35103.6|35063.6|35105|35065|35103.6|35063.6|0
1729201500000|2024-10-17 21:45:00|35104.3|35064.3|35102.9|35062.9|35104.3|35064.3|35102.9|35062.9|0
1729201800000|2024-10-17 21:50:00|35102.8|35062.8|35102.1|35062.1|35102.9|35062.9|35102.1|35062.1|0
1729202100000|2024-10-17 21:55:00|35102.2|35062.2|35101.4|35061.4|35103.6|35063.6|35101.4|35061.4|0
1729202400000|2024-10-17 22:00:00|35101.3|35061.3|35095.8|35055.8|35107.8|35067.8|35092.3|35052.3|0
1729202700000|2024-10-17 22:05:00|35093.7|35053.7|35101.4|35061.4|35102.9|35062.9|35092.3|35052.3|0
1729203000000|2024-10-17 22:10:00|35101.5|35061.5|35104.3|35064.3|35107.1|35067.1|35101.4|35061.4|0
1729203300000|2024-10-17 22:15:00|35104.2|35064.2|35112|35072|35113.4|35073.4|35102.9|35062.9|0
1729203600000|2024-10-17 22:20:00|35111.9|35071.9|35114.8|35074.8|35117.6|35077.6|35107.1|35067.1|0
1729203900000|2024-10-17 22:25:00|35108|35068|35112.2|35072.2|35114.3|35074.3|35108|35068|0
1729204200000|2024-10-17 22:30:00|35112.3|35072.3|35121.4|35081.4|35125.6|35085.6|35112.2|35072.2|0
1729204500000|2024-10-17 22:35:00|35122.8|35082.8|35124.2|35084.2|35125.6|35085.6|35120|35080|0
1729204800000|2024-10-17 22:40:00|35124.1|35084.1|35124.2|35084.2|35124.2|35084.2|35122.8|35082.8|0
1729205100000|2024-10-17 22:45:00|35125.6|35085.6|35124.2|35084.2|35127|35087|35122.8|35082.8|0
1729205400000|2024-10-17 22:50:00|35125.6|35085.6|35122.8|35082.8|35128.4|35088.4|35122.8|35082.8|0
1729205700000|2024-10-17 22:55:00|35124.2|35084.2|35119.3|35079.3|35124.2|35084.2|35115.7|35075.7|0
1729206000000|2024-10-17 23:00:00|35119.2|35079.2|35115.1|35075.1|35119.3|35079.3|35113|35073|0
1729206300000|2024-10-17 23:05:00|35115|35075|35110.2|35070.2|35115.1|35075.1|35108.7|35068.7|0
1729206600000|2024-10-17 23:10:00|35111.6|35071.6|35117.9|35077.9|35117.9|35077.9|35111.6|35071.6|0
1729206900000|2024-10-17 23:15:00|35117.8|35077.8|35117.9|35077.9|35117.9|35077.9|35116.5|35076.5|0
1729207200000|2024-10-17 23:20:00|35117.8|35077.8|35115.1|35075.1|35117.8|35077.8|35113|35073|0
1729207500000|2024-10-17 23:25:00|35115|35075|35115.1|35075.1|35116.5|35076.5|35113|35073|0
1729207800000|2024-10-17 23:30:00|35116.5|35076.5|35116.5|35076.5|35117.9|35077.9|35116.5|35076.5|0
1729208100000|2024-10-17 23:35:00|35117.9|35077.9|35120.7|35080.7|35120.7|35080.7|35115.1|35075.1|0
1729208400000|2024-10-17 23:40:00|35119.3|35079.3|35115.1|35075.1|35119.3|35079.3|35113|35073|0
1729208700000|2024-10-17 23:45:00|35115|35075|35115.1|35075.1|35116.5|35076.5|35113|35073|0
1729209000000|2024-10-17 23:50:00|35116.5|35076.5|35116.5|35076.5|35117.9|35077.9|35115.1|35075.1|0
1729209300000|2024-10-17 23:55:00|35116.4|35076.4|35116.5|35076.5|35119.3|35079.3|35115.1|35075.1|0
1729209600000|2024-10-18 00:00:00|35116.4|35076.4|35110.2|35070.2|35117.9|35077.9|35107.3|35067.3|0
1729209900000|2024-10-18 00:05:00|35111.6|35071.6|35103.1|35063.1|35113|35073|35101.7|35061.7|0
1729210200000|2024-10-18 00:10:00|35103.2|35063.2|35111.6|35071.6|35111.6|35071.6|35101.7|35061.7|0
1729210500000|2024-10-18 00:15:00|35111.4|35071.4|35032.5|34992.5|35111.4|35071.4|35025.6|34985.6|0
1729210800000|2024-10-18 00:20:00|35029|34989|35018.6|34978.6|35032.5|34992.5|35011.8|34971.8|0
1729211100000|2024-10-18 00:25:00|35011.8|34971.8|34968.7|34928.7|35011.8|34971.8|34961.5|34921.5|0
1729211400000|2024-10-18 00:30:00|34955|34915|35036.3|34996.3|35036.5|34996.5|34951.2|34911.2|0
1729211700000|2024-10-18 00:35:00|35036.4|34996.4|35049.9|35009.9|35056.9|35016.9|35029.4|34989.4|0
1729212000000|2024-10-18 00:40:00|35050|35010|35063.8|35023.8|35070.7|35030.7|35049.9|35009.9|0
1729212300000|2024-10-18 00:45:00|35063.9|35023.9|35077.6|35037.6|35077.6|35037.6|35050|35010|0
1729212600000|2024-10-18 00:50:00|35077.7|35037.7|35077.7|35037.7|35091.4|35051.4|35077.6|35037.6|0
1729212900000|2024-10-18 00:55:00|35084.5|35044.5|35077.6|35037.6|35084.6|35044.6|35077.6|35037.6|0
1729213200000|2024-10-18 01:00:00|35074.2|35034.2|35091.2|35051.2|35091.3|35051.3|35074.2|35034.2|0
1729213500000|2024-10-18 01:05:00|35091.3|35051.3|35091.3|35051.3|35091.4|35051.4|35084.3|35044.3|0
1729213800000|2024-10-18 01:10:00|35091.2|35051.2|35091.2|35051.2|35091.3|35051.3|35084.3|35044.3|0
1729214100000|2024-10-18 01:15:00|35091.3|35051.3|35091.2|35051.2|35091.3|35051.3|35084.4|35044.4|0
1729214400000|2024-10-18 01:20:00|35091.3|35051.3|35084.4|35044.4|35091.3|35051.3|35084.3|35044.3|0
1729214700000|2024-10-18 01:25:00|35084.3|35044.3|35098.2|35058.2|35098.2|35058.2|35077.4|35037.4|0
1729215000000|2024-10-18 01:30:00|35105|35065|35091.1|35051.1|35105.1|35065.1|35084.2|35044.2|0
1729215300000|2024-10-18 01:35:00|35091|35051|35091.3|35051.3|35098.2|35058.2|35084.1|35044.1|0
1729215600000|2024-10-18 01:40:00|35091.4|35051.4|35112.3|35072.3|35119.2|35079.2|35091.4|35051.4|0
1729215900000|2024-10-18 01:45:00|35112.4|35072.4|35105.6|35065.6|35112.4|35072.4|35105.4|35065.4|0
1729216200000|2024-10-18 01:50:00|35109|35069|35112.3|35072.3|35112.4|35072.4|35105.5|35065.5|0
1729216500000|2024-10-18 01:55:00|35108.9|35068.9|35098.6|35058.6|35112.3|35072.3|35098.6|35058.6|0
1729216800000|2024-10-18 02:00:00|35098.7|35058.7|35091.6|35051.6|35112.5|35072.5|35091.6|35051.6|0
1729217100000|2024-10-18 02:05:00|35091.7|35051.7|35098.5|35058.5|35098.5|35058.5|35084.6|35044.6|0
1729217400000|2024-10-18 02:10:00|35098.6|35058.6|35077.8|35037.8|35098.6|35058.6|35077.8|35037.8|0
1729217700000|2024-10-18 02:15:00|35077.9|35037.9|35064.1|35024.1|35084.8|35044.8|35064.1|35024.1|0
1729218000000|2024-10-18 02:20:00|35067.5|35027.5|35077.9|35037.9|35078|35038|35057.3|35017.3|0
1729218300000|2024-10-18 02:25:00|35078|35038|35071.2|35031.2|35084.9|35044.9|35057.4|35017.4|0
1729218600000|2024-10-18 02:30:00|35078|35038|35098.8|35058.8|35105.6|35065.6|35078|35038|0
1729218900000|2024-10-18 02:35:00|35098.7|35058.7|35112.5|35072.5|35119.3|35079.3|35098.7|35058.7|0
1729219200000|2024-10-18 02:40:00|35112.4|35072.4|35098.6|35058.6|35112.5|35072.5|35098.6|35058.6|0
1729219500000|2024-10-18 02:45:00|35098.7|35058.7|35098.4|35058.4|35119.1|35079.1|35098.4|35058.4|0
1729219800000|2024-10-18 02:50:00|35101.8|35061.8|35091.6|35051.6|35105.3|35065.3|35091.5|35051.5|0
1729220100000|2024-10-18 02:55:00|35091.5|35051.5|35091.6|35051.6|35105.3|35065.3|35084.7|35044.7|0
1729220400000|2024-10-18 03:00:00|35091.7|35051.7|35098.7|35058.7|35105.5|35065.5|35088.2|35048.2|0
1729220700000|2024-10-18 03:05:00|35098.6|35058.6|35091.8|35051.8|35105.5|35065.5|35091.8|35051.8|0
1729221000000|2024-10-18 03:10:00|35091.7|35051.7|35074.6|35034.6|35091.7|35051.7|35071.2|35031.2|0
1729221300000|2024-10-18 03:15:00|35078|35038|35057.6|35017.6|35078|35038|35057.4|35017.4|0
1729221600000|2024-10-18 03:20:00|35057.5|35017.5|35057.7|35017.7|35071.3|35031.3|35050.7|35010.7|0
1729221900000|2024-10-18 03:25:00|35057.6|35017.6|35061.1|35021.1|35064.6|35024.6|35050.8|35010.8|0
1729222200000|2024-10-18 03:30:00|35064.5|35024.5|35057.6|35017.6|35071.4|35031.4|35057.5|35017.5|0
1729222500000|2024-10-18 03:35:00|35057.5|35017.5|35043.7|35003.7|35064.4|35024.4|35043.7|35003.7|0
1729222800000|2024-10-18 03:40:00|35043.6|35003.6|35043.7|35003.7|35050.6|35010.6|35036.9|34996.9|0
1729223100000|2024-10-18 03:45:00|35040.3|35000.3|35043.8|35003.8|35043.8|35003.8|35036.8|34996.8|0
1729223400000|2024-10-18 03:50:00|35047.2|35007.2|35029.8|34989.8|35050.7|35010.7|35029.8|34989.8|0
1729223700000|2024-10-18 03:55:00|35029.7|34989.7|35040.2|35000.2|35043.7|35003.7|35029.6|34989.6|0
1729224000000|2024-10-18 04:00:00|35036.8|34996.8|35036.6|34996.6|35040.1|35000.1|35036.6|34996.6|0
1729224300000|2024-10-18 04:05:00|35036.7|34996.7|35036.7|34996.7|35043.7|35003.7|35036.6|34996.6|0
1729224600000|2024-10-18 04:10:00|35040.1|35000.1|35036.7|34996.7|35043.6|35003.6|35036.7|34996.7|0
1729224900000|2024-10-18 04:15:00|35036.6|34996.6|35043.7|35003.7|35050.5|35010.5|35036.6|34996.6|0
1729225200000|2024-10-18 04:20:00|35050.5|35010.5|35057.5|35017.5|35057.5|35017.5|35050.5|35010.5|0
1729225500000|2024-10-18 04:25:00|35064.3|35024.3|35043.6|35003.6|35064.3|35024.3|35043.6|35003.6|0
1729225800000|2024-10-18 04:30:00|35043.7|35003.7|35064.3|35024.3|35064.3|35024.3|35043.6|35003.6|0
1729226100000|2024-10-18 04:35:00|35071.1|35031.1|35064.3|35024.3|35084.8|35044.8|35064.2|35024.2|0
1729226400000|2024-10-18 04:40:00|35071.1|35031.1|35064.3|35024.3|35071.2|35031.2|35064.3|35024.3|0
1729226700000|2024-10-18 04:45:00|35064.4|35024.4|35064.4|35024.4|35071.2|35031.2|35060.9|35020.9|0
1729227000000|2024-10-18 04:50:00|35071.2|35031.2|35064.4|35024.4|35071.2|35031.2|35064.3|35024.3|0
1729227300000|2024-10-18 04:55:00|35064.3|35024.3|35057.4|35017.4|35064.3|35024.3|35057.3|35017.3|0
1729227600000|2024-10-18 05:00:00|35057.5|35017.5|35074.4|35034.4|35078|35038|35057.4|35017.4|0
1729227900000|2024-10-18 05:05:00|35074.5|35034.5|35071.1|35031.1|35078|35038|35064.1|35024.1|0
1729228200000|2024-10-18 05:10:00|35074.5|35034.5|35095.5|35055.5|35098.9|35058.9|35074.5|35034.5|0
1729228500000|2024-10-18 05:15:00|35098.9|35058.9|35105.7|35065.7|35119.4|35079.4|35085.2|35045.2|0
1729228800000|2024-10-18 05:20:00|35112.5|35072.5|35091.8|35051.8|35112.5|35072.5|35091.8|35051.8|0
1729229100000|2024-10-18 05:25:00|35091.9|35051.9|35091.8|35051.8|35105.6|35065.6|35091.8|35051.8|0
1729229400000|2024-10-18 05:30:00|35091.9|35051.9|35105.7|35065.7|35105.7|35065.7|35091.9|35051.9|0
1729229700000|2024-10-18 05:35:00|35105.8|35065.8|35119.4|35079.4|35126.2|35086.2|35105.7|35065.7|0
1729230000000|2024-10-18 05:40:00|35119.3|35079.3|35129.6|35089.6|35133.1|35093.1|35112.5|35072.5|0
1729230300000|2024-10-18 05:45:00|35133|35093|35112.4|35072.4|35139.8|35099.8|35112.4|35072.4|0
1729230600000|2024-10-18 05:50:00|35112.5|35072.5|35126.3|35086.3|35133.2|35093.2|35112.4|35072.4|0
1729230900000|2024-10-18 05:55:00|35133.2|35093.2|35066.5|35026.5|35133.2|35093.2|35066.5|35026.5|0
1729231200000|2024-10-18 06:00:00|35086|35071|35076|35061|35086|35071|35056|35041|35
1729231500000|2024-10-18 06:05:00|35068.5|35053.5|35081|35066|35081|35066|35063.5|35048.5|16
1729231800000|2024-10-18 06:10:00|35073.5|35058.5|35046|35031|35078.5|35063.5|35041|35026|15
1729232100000|2024-10-18 06:15:00|35038.5|35023.5|35043.5|35028.5|35051|35036|35038.5|35023.5|21
1729232400000|2024-10-18 06:20:00|35041|35026|35041|35026|35046|35031|35038.5|35023.5|5
1729232700000|2024-10-18 06:25:00|35038.5|35023.5|35031|35016|35038.5|35023.5|35023.5|35008.5|12
1729233000000|2024-10-18 06:30:00|35033.5|35018.5|35026|35011|35036|35021|35021|35006|8
1729233300000|2024-10-18 06:35:00|35023.5|35008.5|35036|35021|35036|35021|35023.5|35008.5|16
1729233600000|2024-10-18 06:40:00|35031|35016|35038.5|35023.5|35043.5|35028.5|35031|35016|12
1729233900000|2024-10-18 06:45:00|35036|35021|35026|35011|35036|35021|34998.5|34983.5|102
1729234200000|2024-10-18 06:50:00|35023.5|35008.5|35028.5|35013.5|35033.5|35018.5|35011|34996|131
1729234500000|2024-10-18 06:55:00|35023.5|35008.5|35043.5|35028.5|35066|35051|35021|35006|281
1729234800000|2024-10-18 07:00:00|35046|35031|35038.5|35023.5|35058.5|35043.5|35008.5|34993.5|559
1729235100000|2024-10-18 07:05:00|35041|35026|35063.5|35048.5|35081|35066|35023.5|35008.5|274
1729235400000|2024-10-18 07:10:00|35061|35046|35053.5|35038.5|35063.5|35048.5|35016|35001|257
1729235700000|2024-10-18 07:15:00|35056|35041|35058.5|35043.5|35078.5|35063.5|35043.5|35028.5|197
1729236000000|2024-10-18 07:20:00|35056|35041|35088.5|35073.5|35096|35081|35043.5|35028.5|208
1729236300000|2024-10-18 07:25:00|35091|35076|35093.5|35078.5|35108.5|35093.5|35083.5|35068.5|154
1729236600000|2024-10-18 07:30:00|35098.5|35083.5|35118.5|35103.5|35123.5|35108.5|35088.5|35073.5|190
1729236900000|2024-10-18 07:35:00|35116|35101|35128.5|35113.5|35133.5|35118.5|35108.5|35093.5|176
1729237200000|2024-10-18 07:40:00|35131.6|35116.6|35134.1|35119.1|35144.1|35129.1|35121.6|35106.6|182
1729237500000|2024-10-18 07:45:00|35131.6|35116.6|35141.6|35126.6|35141.6|35126.6|35116.6|35101.6|181
1729237800000|2024-10-18 07:50:00|35139.1|35124.1|35151.6|35136.6|35151.6|35136.6|35126.6|35111.6|83
1729238100000|2024-10-18 07:55:00|35156.6|35141.6|35144.1|35129.1|35161.6|35146.6|35139.1|35124.1|155
1729238400000|2024-10-18 08:00:00|35146.6|35131.6|35116.6|35101.6|35146.6|35131.6|35091.6|35076.6|165
1729238700000|2024-10-18 08:05:00|35124.1|35109.1|35116.6|35101.6|35131.6|35116.6|35101.6|35086.6|100
1729239000000|2024-10-18 08:10:00|35114.1|35099.1|35101.6|35086.6|35121.6|35106.6|35099.1|35084.1|89
1729239300000|2024-10-18 08:15:00|35104.1|35089.1|35101.6|35086.6|35116.6|35101.6|35081.6|35066.6|97
1729239600000|2024-10-18 08:20:00|35099.1|35084.1|35121.6|35106.6|35129.1|35114.1|35096.6|35081.6|51
1729239900000|2024-10-18 08:25:00|35124.1|35109.1|35126.6|35111.6|35126.6|35111.6|35096.6|35081.6|74
1729240200000|2024-10-18 08:30:00|35131.6|35116.6|35126.6|35111.6|35144.1|35129.1|35116.6|35101.6|86
1729240500000|2024-10-18 08:35:00|35129.1|35114.1|35084.1|35069.1|35131.6|35116.6|35069.1|35054.1|120
1729240800000|2024-10-18 08:40:00|35086.6|35071.6|35121.6|35106.6|35134.1|35119.1|35084.1|35069.1|71
1729241100000|2024-10-18 08:45:00|35124.1|35109.1|35126.6|35111.6|35134.1|35119.1|35104.1|35089.1|88
1729241400000|2024-10-18 08:50:00|35124.1|35109.1|35129.1|35114.1|35146.6|35131.6|35121.6|35106.6|69
1729241700000|2024-10-18 08:55:00|35126.6|35111.6|35131.6|35116.6|35136.6|35121.6|35119.1|35104.1|84
1729242000000|2024-10-18 09:00:00|35134.1|35119.1|35149.1|35134.1|35151.6|35136.6|35126.6|35111.6|107
1729242300000|2024-10-18 09:05:00|35151.6|35136.6|35171.6|35156.6|35174.1|35159.1|35141.6|35126.6|175
1729242600000|2024-10-18 09:10:00|35169.1|35154.1|35191.6|35176.6|35201.6|35186.6|35161.6|35146.6|166
1729242900000|2024-10-18 09:15:00|35186.6|35171.6|35181.6|35166.6|35191.6|35176.6|35171.6|35156.6|73
1729243200000|2024-10-18 09:20:00|35179.1|35164.1|35186.6|35171.6|35194.1|35179.1|35171.6|35156.6|81
1729243500000|2024-10-18 09:25:00|35181.6|35166.6|35171.6|35156.6|35181.6|35166.6|35166.6|35151.6|62
1729243800000|2024-10-18 09:30:00|35174.1|35159.1|35149.1|35134.1|35186.6|35171.6|35136.6|35121.6|95
1729244100000|2024-10-18 09:35:00|35151.6|35136.6|35156.6|35141.6|35161.6|35146.6|35139.1|35124.1|86
1729244400000|2024-10-18 09:40:00|35154.1|35139.1|35146.6|35131.6|35171.6|35156.6|35141.6|35126.6|80
1729244700000|2024-10-18 09:45:00|35151.6|35136.6|35174.1|35159.1|35176.6|35161.6|35141.6|35126.6|78
1729245000000|2024-10-18 09:50:00|35179.1|35164.1|35196.6|35181.6|35199.1|35184.1|35174.1|35159.1|138
1729245300000|2024-10-18 09:55:00|35199.1|35184.1|35181.6|35166.6|35201.6|35186.6|35171.6|35156.6|108
1729245600000|2024-10-18 10:00:00|35184.1|35169.1|35166.6|35151.6|35186.6|35171.6|35151.6|35136.6|261
1729245900000|2024-10-18 10:05:00|35171.6|35156.6|35141.6|35126.6|35176.6|35161.6|35141.6|35126.6|107
1729246200000|2024-10-18 10:10:00|35139.1|35124.1|35131.6|35116.6|35141.6|35126.6|35119.1|35104.1|102
1729246500000|2024-10-18 10:15:00|35136.6|35121.6|35111.6|35096.6|35139.1|35124.1|35106.6|35091.6|97
1729246800000|2024-10-18 10:20:00|35109.1|35094.1|35121.6|35106.6|35136.6|35121.6|35109.1|35094.1|44
1729247100000|2024-10-18 10:25:00|35126.6|35111.6|35119.1|35104.1|35126.6|35111.6|35104.1|35089.1|37
1729247400000|2024-10-18 10:30:00|35121.6|35106.6|35124.1|35109.1|35126.6|35111.6|35106.6|35091.6|45
1729247700000|2024-10-18 10:35:00|35126.6|35111.6|35134.1|35119.1|35134.1|35119.1|35116.6|35101.6|68
1729248000000|2024-10-18 10:40:00|35131.6|35116.6|35141.6|35126.6|35151.6|35136.6|35131.6|35116.6|111
1729248300000|2024-10-18 10:45:00|35146.6|35131.6|35126.6|35111.6|35146.6|35131.6|35124.1|35109.1|59
1729248600000|2024-10-18 10:50:00|35129.1|35114.1|35136.6|35121.6|35151.6|35136.6|35126.6|35111.6|63
1729248900000|2024-10-18 10:55:00|35131.6|35116.6|35136.6|35121.6|35136.6|35121.6|35116.6|35101.6|50
1729249200000|2024-10-18 11:00:00|35139.1|35124.1|35126.6|35111.6|35149.1|35134.1|35126.6|35111.6|51
1729249500000|2024-10-18 11:05:00|35129.1|35114.1|35129.1|35114.1|35141.6|35126.6|35124.1|35109.1|35
1729249800000|2024-10-18 11:10:00|35126.6|35111.6|35141.6|35126.6|35146.6|35131.6|35124.1|35109.1|28
1729250100000|2024-10-18 11:15:00|35144.1|35129.1|35156.6|35141.6|35164.1|35149.1|35141.6|35126.6|61
1729250400000|2024-10-18 11:20:00|35154.1|35139.1|35151.6|35136.6|35156.6|35141.6|35136.6|35121.6|29
1729250700000|2024-10-18 11:25:00|35154.1|35139.1|35156.6|35141.6|35161.6|35146.6|35151.6|35136.6|36
1729251000000|2024-10-18 11:30:00|35154.1|35139.1|35161.6|35146.6|35166.6|35151.6|35151.6|35136.6|53
1729251300000|2024-10-18 11:35:00|35164.1|35149.1|35161.6|35146.6|35176.6|35161.6|35161.6|35146.6|37
1729251600000|2024-10-18 11:40:00|35157.1|35142.1|35162.1|35147.1|35162.1|35147.1|35152.1|35137.1|14
1729251900000|2024-10-18 11:45:00|35159.6|35144.6|35157.1|35142.1|35164.6|35149.6|35154.6|35139.6|13
1729252200000|2024-10-18 11:50:00|35159.6|35144.6|35177.1|35162.1|35177.1|35162.1|35157.1|35142.1|36
1729252500000|2024-10-18 11:55:00|35174.6|35159.6|35169.6|35154.6|35187.1|35172.1|35162.1|35147.1|26
1729252800000|2024-10-18 12:00:00|35172.1|35157.1|35187.1|35172.1|35187.1|35172.1|35169.6|35154.6|23
1729253100000|2024-10-18 12:05:00|35184.6|35169.6|35169.6|35154.6|35184.6|35169.6|35169.6|35154.6|50
1729253400000|2024-10-18 12:10:00|35172.1|35157.1|35182.1|35167.1|35184.6|35169.6|35167.1|35152.1|35
1729253700000|2024-10-18 12:15:00|35179.6|35164.6|35177.1|35162.1|35192.1|35177.1|35177.1|35162.1|73
1729254000000|2024-10-18 12:20:00|35174.6|35159.6|35159.6|35144.6|35177.1|35162.1|35157.1|35142.1|68
1729254300000|2024-10-18 12:25:00|35162.1|35147.1|35144.6|35129.6|35162.1|35147.1|35137.1|35122.1|462
1729254600000|2024-10-18 12:30:00|35142.1|35127.1|35129.6|35114.6|35152.1|35137.1|35127.1|35112.1|58
1729254900000|2024-10-18 12:35:00|35127.1|35112.1|35124.6|35109.6|35129.6|35114.6|35119.6|35104.6|30
1729255200000|2024-10-18 12:40:00|35122.1|35107.1|35134.6|35119.6|35137.1|35122.1|35122.1|35107.1|36
1729255500000|2024-10-18 12:45:00|35137.1|35122.1|35132.1|35117.1|35137.1|35122.1|35122.1|35107.1|15
1729255800000|2024-10-18 12:50:00|35134.6|35119.6|35107.1|35092.1|35137.1|35122.1|35104.6|35089.6|37
1729256100000|2024-10-18 12:55:00|35109.6|35094.6|35092.1|35077.1|35112.1|35097.1|35092.1|35077.1|49
1729256400000|2024-10-18 13:00:00|35094.6|35079.6|35132.1|35117.1|35134.6|35119.6|35094.6|35079.6|82
1729256700000|2024-10-18 13:05:00|35127.1|35112.1|35134.6|35119.6|35142.1|35127.1|35117.1|35102.1|39
1729257000000|2024-10-18 13:10:00|35132.1|35117.1|35137.1|35122.1|35142.1|35127.1|35132.1|35117.1|32
1729257300000|2024-10-18 13:15:00|35139.6|35124.6|35117.1|35102.1|35152.1|35137.1|35117.1|35102.1|54
1729257600000|2024-10-18 13:20:00|35119.6|35104.6|35127.1|35112.1|35132.1|35117.1|35117.1|35102.1|54
1729257900000|2024-10-18 13:25:00|35129.6|35114.6|35117.1|35102.1|35137.1|35122.1|35117.1|35102.1|63
1729258200000|2024-10-18 13:30:00|35119.6|35104.6|35072.1|35057.1|35127.1|35112.1|35072.1|35057.1|103
1729258500000|2024-10-18 13:35:00|35069.6|35054.6|35097.1|35082.1|35099.6|35084.6|35062.1|35047.1|64
1729258800000|2024-10-18 13:40:00|35099.6|35084.6|35122.1|35107.1|35127.1|35112.1|35097.1|35082.1|46
1729259100000|2024-10-18 13:45:00|35124.6|35109.6|35119.6|35104.6|35132.1|35117.1|35112.1|35097.1|78
1729259400000|2024-10-18 13:50:00|35122.1|35107.1|35132.1|35117.1|35137.1|35122.1|35112.1|35097.1|78
1729259700000|2024-10-18 13:55:00|35137.1|35122.1|35119.6|35104.6|35147.1|35132.1|35112.1|35097.1|73
1729260000000|2024-10-18 14:00:00|35122.1|35107.1|35117.1|35102.1|35127.1|35112.1|35087.1|35072.1|77
1729260300000|2024-10-18 14:05:00|35114.6|35099.6|35124.6|35109.6|35127.1|35112.1|35107.1|35092.1|56
1729260600000|2024-10-18 14:10:00|35124.9|35109.9|35099.9|35084.9|35129.9|35114.9|35094.9|35079.9|62
1729260900000|2024-10-18 14:15:00|35097.4|35082.4|35132.4|35117.4|35137.4|35122.4|35097.4|35082.4|56
1729261200000|2024-10-18 14:20:00|35129.9|35114.9|35144.9|35129.9|35147.4|35132.4|35127.4|35112.4|46
1729261500000|2024-10-18 14:25:00|35142.4|35127.4|35157.4|35142.4|35164.9|35149.9|35142.4|35127.4|104
1729261800000|2024-10-18 14:30:00|35159.9|35144.9|35167.4|35152.4|35174.9|35159.9|35152.4|35137.4|93
1729262100000|2024-10-18 14:35:00|35164.9|35149.9|35157.4|35142.4|35172.4|35157.4|35147.4|35132.4|78
1729262400000|2024-10-18 14:40:00|35159.9|35144.9|35172.4|35157.4|35172.4|35157.4|35152.4|35137.4|75
1729262700000|2024-10-18 14:45:00|35174.9|35159.9|35177.4|35162.4|35182.4|35167.4|35172.4|35157.4|43
1729263000000|2024-10-18 14:50:00|35179.9|35164.9|35169.9|35154.9|35192.4|35177.4|35167.4|35152.4|101
1729263300000|2024-10-18 14:55:00|35167.4|35152.4|35177.4|35162.4|35187.4|35172.4|35167.4|35152.4|88
1729263600000|2024-10-18 15:00:00|35179.9|35164.9|35177.4|35162.4|35187.4|35172.4|35177.4|35162.4|71
1729263900000|2024-10-18 15:05:00|35174.9|35159.9|35197.4|35182.4|35197.4|35182.4|35169.9|35154.9|100
1729264200000|2024-10-18 15:10:00|35194.9|35179.9|35197.4|35182.4|35197.4|35182.4|35189.9|35174.9|100
1729264500000|2024-10-18 15:15:00|35199.9|35184.9|35202.4|35187.4|35207.4|35192.4|35197.4|35182.4|78
1729264800000|2024-10-18 15:20:00|35199.9|35184.9|35184.9|35169.9|35202.4|35187.4|35182.4|35167.4|151
1729265100000|2024-10-18 15:25:00|35187.4|35172.4|35197.4|35182.4|35197.4|35182.4|35182.4|35167.4|139
1729265400000|2024-10-18 15:30:00|35192.4|35177.4|35212.4|35197.4|35214.9|35199.9|35187.4|35172.4|166
1729265700000|2024-10-18 15:35:00|35217.4|35202.4|35217.4|35202.4|35222.4|35207.4|35212.4|35197.4|128
1729266000000|2024-10-18 15:40:00|35219.9|35204.9|35214.9|35199.9|35224.9|35209.9|35212.4|35197.4|56
1729266300000|2024-10-18 15:45:00|35217.4|35202.4|35207.4|35192.4|35217.4|35202.4|35202.4|35187.4|25
1729266600000|2024-10-18 15:50:00|35209.9|35189.9|35214.9|35194.9|35219.9|35199.9|35209.9|35184.9|22
1729266900000|2024-10-18 15:55:00|35209.9|35189.9|35224.9|35199.9|35224.9|35199.9|35204.9|35184.9|26
1729267200000|2024-10-18 16:00:00|35219.9|35204.9|35224.9|35204.9|35224.9|35204.9|35214.9|35194.9|8
1729267500000|2024-10-18 16:05:00|35219.9|35199.9|35214.9|35194.9|35224.9|35199.9|35214.9|35194.9|16
1729267800000|2024-10-18 16:10:00|35219.9|35189.9|35214.9|35194.9|35219.9|35194.9|35209.9|35189.9|35
1729268100000|2024-10-18 16:15:00|35219.9|35199.9|35224.9|35204.9|35224.9|35204.9|35214.9|35199.9|11
1729268400000|2024-10-18 16:20:00|35219.9|35199.9|35219.9|35199.9|35224.9|35204.9|35219.9|35199.9|4
1729268700000|2024-10-18 16:25:00|35224.9|35204.9|35224.9|35199.9|35229.9|35204.9|35219.9|35199.9|11
1729269000000|2024-10-18 16:30:00|35219.9|35204.9|35229.9|35209.9|35229.9|35209.9|35219.9|35199.9|8
1729269300000|2024-10-18 16:35:00|35234.9|35214.9|35229.9|35209.9|35234.9|35214.9|35229.9|35209.9|14
1729269600000|2024-10-18 16:40:00|35234.9|35214.9|35239.9|35219.9|35239.9|35219.9|35234.9|35209.9|23
1729269900000|2024-10-18 16:45:00|||||||||13
1729270200000|2024-10-18 16:50:00|35244.9|35224.9|35239.9|35219.9|35244.9|35224.9|35239.9|35219.9|28
1729270500000|2024-10-18 16:55:00|35244.9|35224.9|35229.9|35209.9|35249.9|35229.9|35229.9|35209.9|52
1729270800000|2024-10-18 17:00:00|35234.9|35214.9|35234.9|35214.9|35239.9|35214.9|35224.9|35204.9|6
1729271100000|2024-10-18 17:05:00|35229.9|35209.9|35244.9|35224.9|35249.9|35229.9|35229.9|35209.9|13
1729271400000|2024-10-18 17:10:00|35249.9|35229.9|35249.9|35229.9|35249.9|35229.9|35249.9|35229.9|4
1729271700000|2024-10-18 17:15:00|35244.9|35224.9|35244.9|35224.9|35249.9|35229.9|35239.9|35219.9|10
1729272000000|2024-10-18 17:20:00|35239.9|35219.9|35244.9|35219.9|35244.9|35224.9|35239.9|35219.9|3
1729272300000|2024-10-18 17:25:00|35239.9|35224.9|35239.9|35214.9|35239.9|35224.9|35234.9|35214.9|12
1729272600000|2024-10-18 17:30:00|35244.9|35219.9|35254.9|35229.9|35254.9|35229.9|35244.9|35214.9|13
1729272900000|2024-10-18 17:35:00|35249.9|35224.9|35254.9|35234.9|35254.9|35234.9|35249.9|35224.9|2
1729273200000|2024-10-18 17:40:00|35259.9|35239.9|35264.9|35244.9|35264.9|35244.9|35259.9|35239.9|7
1729273500000|2024-10-18 17:45:00|35259.9|35239.9|35259.9|35239.9|35259.9|35244.9|35259.9|35239.9|6
1729273800000|2024-10-18 17:50:00|35254.9|35234.9|35254.9|35229.9|35254.9|35239.9|35254.9|35229.9|4
1729274100000|2024-10-18 17:55:00|35249.9|35234.9|35254.9|35229.9|35254.9|35234.9|35249.9|35229.9|3
1729274400000|2024-10-18 18:00:00|35249.9|35224.9|35244.9|35224.9|35254.9|35229.9|35224.9|35204.9|24
1729274700000|2024-10-18 18:05:00|35249.9|35229.9|35254.9|35229.9|35254.9|35229.9|35244.9|35224.9|8
1729275000000|2024-10-18 18:10:00|35259.9|35234.9|35264.9|35244.9|35264.9|35244.9|35259.9|35234.9|7
1729275300000|2024-10-18 18:15:00|35269.9|35249.9|35274.9|35254.9|35279.9|35259.9|35269.9|35244.9|25
1729275600000|2024-10-18 18:20:00|35269.9|35249.9|35264.9|35244.9|35269.9|35254.9|35264.9|35244.9|8
1729275900000|2024-10-18 18:25:00|35269.9|35249.9|35262.4|35247.4|35274.9|35249.9|35262.4|35244.9|10
1729276200000|2024-10-18 18:30:00|35264.9|35249.9|35257.4|35242.4|35267.4|35252.4|35257.4|35242.4|10
1729276500000|2024-10-18 18:35:00|35262.4|35247.4|35257.4|35242.4|35262.4|35247.4|35257.4|35242.4|9
1729276800000|2024-10-18 18:40:00|35259.9|35244.9|35262.4|35247.4|35264.9|35249.9|35257.4|35242.4|5
1729277100000|2024-10-18 18:45:00|35264.9|35249.9|35259.9|35244.9|35264.9|35249.9|35254.9|35239.9|1
1729277400000|2024-10-18 18:50:00|35257.4|35242.4|35249.9|35234.9|35257.4|35242.4|35249.9|35234.9|3
1729277700000|2024-10-18 18:55:00|35252.4|35237.4|35244.9|35229.9|35252.4|35237.4|35244.9|35229.9|4
1729278000000|2024-10-18 19:00:00|35242.4|35227.4|35239.9|35224.9|35249.9|35234.9|35234.9|35219.9|5
1729278300000|2024-10-18 19:05:00|35242.4|35227.4|35244.9|35229.9|35244.9|35229.9|35237.4|35222.4|2
1729278600000|2024-10-18 19:10:00|35242.4|35227.4|35249.9|35234.9|35252.4|35237.4|35242.4|35227.4|5
1729278900000|2024-10-18 19:15:00|35247.4|35232.4|35249.9|35234.9|35252.4|35237.4|35242.4|35227.4|24
1729279200000|2024-10-18 19:20:00|35247.4|35232.4|35249.9|35234.9|35249.9|35234.9|35242.4|35227.4|34
1729279500000|2024-10-18 19:25:00|35252.4|35237.4|35254.9|35239.9|35257.4|35242.4|35252.4|35237.4|8
1729279800000|2024-10-18 19:30:00|35252.4|35237.4|35259.9|35244.9|35262.4|35247.4|35249.9|35234.9|42
1729280100000|2024-10-18 19:35:00|35257.4|35242.4|35254.9|35239.9|35257.4|35242.4|35247.4|35232.4|16
1729280400000|2024-10-18 19:40:00|35252.4|35237.4|35239.9|35224.9|35252.4|35237.4|35237.4|35222.4|18
1729280700000|2024-10-18 19:45:00|35242.4|35227.4|35244.9|35229.9|35247.4|35232.4|35239.9|35224.9|8
1729281000000|2024-10-18 19:50:00|35242.4|35227.4|35252.4|35237.4|35254.9|35239.9|35237.4|35222.4|15
1729281300000|2024-10-18 19:55:00|35249.9|35234.9|35262.4|35247.4|35272.4|35257.4|35247.4|35232.4|43
1729281600000|2024-10-18 20:00:00|35283.2|35243.2|35293.8|35253.8|35296.6|35256.6|35272|35232|0
1729281900000|2024-10-18 20:05:00|35295.2|35255.2|35290.9|35250.9|35304.3|35264.3|35289.5|35249.5|0
1729282200000|2024-10-18 20:10:00|35291|35251|35292.4|35252.4|35293.8|35253.8|35289.5|35249.5|0
1729282500000|2024-10-18 20:15:00|35292.3|35252.3|35289.5|35249.5|35293.8|35253.8|35289.5|35249.5|0
1729282800000|2024-10-18 20:20:00|35289.6|35249.6|35292.4|35252.4|35292.4|35252.4|35288.1|35248.1|0
1729283100000|2024-10-18 20:25:00|35293.7|35253.7|35293.8|35253.8|35295.2|35255.2|35292.4|35252.4|0
1729283400000|2024-10-18 20:30:00|35293.7|35253.7|35292.4|35252.4|35296.6|35256.6|35290.9|35250.9|0
1729283700000|2024-10-18 20:35:00|35293.8|35253.8|35293.8|35253.8|35295.2|35255.2|35293.8|35253.8|0
1729284000000|2024-10-18 20:40:00|35295.2|35255.2|35298|35258|35300.1|35260.1|35293.8|35253.8|0
1729284300000|2024-10-18 20:45:00|35297.1|35257.1|35291.5|35251.5|35297.1|35257.1|35291.5|35251.5|0
1729284600000|2024-10-18 20:50:00|35291.6|35251.6|35292.9|35252.9|35292.9|35252.9|35291.5|35251.5|0
1729284900000|2024-10-18 20:55:00|35293.6|35253.6|35288.7|35248.7|35294.3|35254.3|35287.3|35247.3|0
1729285200000|2024-10-18 21:00:00|35284.4|35244.4|35284.4|35244.4|35284.4|35244.4|35284.4|35244.4|0
1729461600000|2024-10-20 22:00:00|35311.7|35271.7|35328.9|35288.9|35340.1|35300.1|35310.4|35270.4|0
1729461900000|2024-10-20 22:05:00|35328.2|35288.2|35336|35296|35344.4|35304.4|35328.2|35288.2|0
1729462200000|2024-10-20 22:10:00|35335.9|35295.9|35334.6|35294.6|35338.8|35298.8|35326.9|35286.9|0
1729462500000|2024-10-20 22:15:00|35336|35296|35331.1|35291.1|35337.4|35297.4|35328.3|35288.3|0
1729462800000|2024-10-20 22:20:00|35331.8|35291.8|35334.6|35294.6|35334.6|35294.6|35331.8|35291.8|0
1729463100000|2024-10-20 22:25:00|35333.9|35293.9|35337.4|35297.4|35338.8|35298.8|35333.2|35293.2|0
1729463400000|2024-10-20 22:30:00|35338.8|35298.8|35340.5|35300.5|35341.9|35301.9|35337.4|35297.4|0
1729463700000|2024-10-20 22:35:00|35341.9|35301.9|35340.5|35300.5|35341.9|35301.9|35339.1|35299.1|0
1729464000000|2024-10-20 22:40:00|35341.9|35301.9|35349.8|35309.8|35351.4|35311.4|35341.9|35301.9|0
1729464300000|2024-10-20 22:45:00|35349.9|35309.9|35347.7|35307.7|35352.7|35312.7|35345.6|35305.6|0
1729464600000|2024-10-20 22:50:00|35347.8|35307.8|35342.8|35302.8|35349.8|35309.8|35342.8|35302.8|0
1729464900000|2024-10-20 22:55:00|35342.9|35302.9|35347|35307|35347|35307|35342.9|35302.9|0
1729465200000|2024-10-20 23:00:00|35347.1|35307.1|35351.2|35311.2|35352.7|35312.7|35347.1|35307.1|0
1729465500000|2024-10-20 23:05:00|35349.8|35309.8|35350.5|35310.5|35352.7|35312.7|35347|35307|0
1729465800000|2024-10-20 23:10:00|35350.6|35310.6|35350.5|35310.5|35351.2|35311.2|35347|35307|0
1729466100000|2024-10-20 23:15:00|35350.6|35310.6|35355.5|35315.5|35356.9|35316.9|35347|35307|0
1729466400000|2024-10-20 23:20:00|35356.2|35316.2|35352.7|35312.7|35356.9|35316.9|35351.2|35311.2|0
1729466700000|2024-10-20 23:25:00|35353.4|35313.4|35351.2|35311.2|35354.1|35314.1|35349.8|35309.8|0
1729467000000|2024-10-20 23:30:00|35351.3|35311.3|35351.2|35311.2|35353.4|35313.4|35348.4|35308.4|0
1729467300000|2024-10-20 23:35:00|35351.3|35311.3|35345.6|35305.6|35352.7|35312.7|35345.6|35305.6|0
1729467600000|2024-10-20 23:40:00|35343.5|35303.5|35348.4|35308.4|35348.4|35308.4|35342.1|35302.1|0
1729467900000|2024-10-20 23:45:00|35347|35307|35337.9|35297.9|35349.1|35309.1|35335.1|35295.1|0
1729468200000|2024-10-20 23:50:00|35337.2|35297.2|35347|35307|35348.4|35308.4|35336.5|35296.5|0
1729468500000|2024-10-20 23:55:00|35345.6|35305.6|35346.3|35306.3|35349.9|35309.9|35343.5|35303.5|0
1729468800000|2024-10-21 00:00:00|35346.4|35306.4|35340.7|35300.7|35347.7|35307.7|35340.7|35300.7|0
1729469100000|2024-10-21 00:05:00|35340.8|35300.8|35342.1|35302.1|35347|35307|35339.3|35299.3|0
1729469400000|2024-10-21 00:10:00|35341.4|35301.4|35322.9|35282.9|35341.4|35301.4|35316.6|35276.6|0
1729469700000|2024-10-21 00:15:00|35321.5|35281.5|35274.7|35234.7|35322.9|35282.9|35274.7|35234.7|0
1729470000000|2024-10-21 00:20:00|35274.6|35234.6|35274.7|35234.7|35281.6|35241.6|35267.7|35227.7|0
1729470300000|2024-10-21 00:25:00|35278.1|35238.1|35274.7|35234.7|35281.5|35241.5|35267.8|35227.8|0
1729470600000|2024-10-21 00:30:00|35281.5|35241.5|35288.5|35248.5|35288.5|35248.5|35274.6|35234.6|0
1729470900000|2024-10-21 00:35:00|35281.7|35241.7|35281.6|35241.6|35288.5|35248.5|35274.8|35234.8|0
1729471200000|2024-10-21 00:40:00|35281.7|35241.7|35288.5|35248.5|35288.6|35248.6|35281.7|35241.7|0
1729471500000|2024-10-21 00:45:00|35295.3|35255.3|35295.4|35255.4|35295.4|35255.4|35288.5|35248.5|0
1729471800000|2024-10-21 00:50:00|35295.5|35255.5|35295.4|35255.4|35295.5|35255.5|35288.5|35248.5|0
1729472100000|2024-10-21 00:55:00|35295.3|35255.3|35295.3|35255.3|35302.2|35262.2|35288.5|35248.5|0
1729472400000|2024-10-21 01:00:00|35295.2|35255.2|35295.2|35255.2|35302.1|35262.1|35295.1|35255.1|0
1729472700000|2024-10-21 01:05:00|35295.1|35255.1|35295.2|35255.2|35302|35262|35295.1|35255.1|0
1729473000000|2024-10-21 01:10:00|35295.3|35255.3|35302|35262|35302.1|35262.1|35295.2|35255.2|0
1729473300000|2024-10-21 01:15:00|35301.9|35261.9|35295.3|35255.3|35302|35262|35288.4|35248.4|0
1729473600000|2024-10-21 01:20:00|35302.1|35262.1|35302.2|35262.2|35302.2|35262.2|35295.2|35255.2|0
1729473900000|2024-10-21 01:25:00|35295.4|35255.4|35288.5|35248.5|35302.2|35262.2|35288.5|35248.5|0
1729474200000|2024-10-21 01:30:00|35288.6|35248.6|35309.1|35269.1|35309.2|35269.2|35288.6|35248.6|0
1729474500000|2024-10-21 01:35:00|35309|35269|35288.4|35248.4|35309.1|35269.1|35288.4|35248.4|0
1729474800000|2024-10-21 01:40:00|35288.5|35248.5|35309.1|35269.1|35309.1|35269.1|35288.5|35248.5|0
1729475100000|2024-10-21 01:45:00|35309|35269|35302.2|35262.2|35309|35269|35302.1|35262.1|0
1729475400000|2024-10-21 01:50:00|35302.1|35262.1|35302.1|35262.1|35302.1|35262.1|35295.2|35255.2|0
1729475700000|2024-10-21 01:55:00|35302|35262|35288.3|35248.3|35302|35262|35281.5|35241.5|0
1729476000000|2024-10-21 02:00:00|35288.4|35248.4|35288.4|35248.4|35288.4|35248.4|35281.6|35241.6|0
1729476300000|2024-10-21 02:05:00|35288.3|35248.3|35288.3|35248.3|35288.4|35248.4|35284.9|35244.9|0
1729476600000|2024-10-21 02:10:00|35288.2|35248.2|35288.2|35248.2|35288.3|35248.3|35281.3|35241.3|0
1729476900000|2024-10-21 02:15:00|35288.1|35248.1|35281.4|35241.4|35288.2|35248.2|35281.2|35241.2|0
1729477200000|2024-10-21 02:20:00|35288.2|35248.2|35288.3|35248.3|35288.3|35248.3|35281.3|35241.3|0
1729477500000|2024-10-21 02:25:00|35288.2|35248.2|35295.1|35255.1|35295.2|35255.2|35281.4|35241.4|0
1729477800000|2024-10-21 02:30:00|35295|35255|35288.2|35248.2|35295.1|35255.1|35288.2|35248.2|0
1729478100000|2024-10-21 02:35:00|35288.3|35248.3|35295|35255|35295|35255|35288.2|35248.2|0
1729478400000|2024-10-21 02:40:00|35288.2|35248.2|35281.2|35241.2|35295|35255|35274.4|35234.4|0
1729478700000|2024-10-21 02:45:00|35281.3|35241.3|35274.3|35234.3|35281.3|35241.3|35274.3|35234.3|0
1729479000000|2024-10-21 02:50:00|35274.2|35234.2|35274.2|35234.2|35274.3|35234.3|35267.4|35227.4|0
1729479300000|2024-10-21 02:55:00|35270.8|35230.8|35274.2|35234.2|35274.3|35234.3|35267.4|35227.4|0
1729479600000|2024-10-21 03:00:00|35274.3|35234.3|35274.2|35234.2|35274.3|35234.3|35274.2|35234.2|0
1729479900000|2024-10-21 03:05:00|35281|35241|35281.1|35241.1|35281.1|35241.1|35281|35241|0
1729480200000|2024-10-21 03:10:00|35281.2|35241.2|35281|35241|35281.2|35241.2|35281|35241|0
1729480500000|2024-10-21 03:15:00|35280.9|35240.9|35274.2|35234.2|35280.9|35240.9|35267.3|35227.3|0
1729480800000|2024-10-21 03:20:00|35267.4|35227.4|35267.3|35227.3|35274.2|35234.2|35267.3|35227.3|0
1729481100000|2024-10-21 03:25:00|35260.5|35220.5|35274.3|35234.3|35274.3|35234.3|35260.4|35220.4|0
1729481400000|2024-10-21 03:30:00|35274.2|35234.2|35274.3|35234.3|35274.3|35234.3|35267.5|35227.5|0
1729481700000|2024-10-21 03:35:00|35281.1|35241.1|35274.4|35234.4|35281.3|35241.3|35274.4|35234.4|0
1729482000000|2024-10-21 03:40:00|35274.3|35234.3|35274.3|35234.3|35274.3|35234.3|35267.4|35227.4|0
1729482300000|2024-10-21 03:45:00|35281.1|35241.1|35274.3|35234.3|35281.2|35241.2|35274.3|35234.3|0
1729482600000|2024-10-21 03:50:00|35267.5|35227.5|35267.3|35227.3|35267.5|35227.5|35260.3|35220.3|0
1729482900000|2024-10-21 03:55:00|35267.2|35227.2|35260.4|35220.4|35267.3|35227.3|35260.3|35220.3|0
1729483200000|2024-10-21 04:00:00|35260.3|35220.3|35260.4|35220.4|35260.4|35220.4|35260.3|35220.3|0
1729483500000|2024-10-21 04:05:00|35260.3|35220.3|35267.2|35227.2|35267.2|35227.2|35260.3|35220.3|0
1729483800000|2024-10-21 04:10:00|35260.4|35220.4|35260.5|35220.5|35267.3|35227.3|35260.3|35220.3|0
1729484100000|2024-10-21 04:15:00|35260.4|35220.4|35260.4|35220.4|35267.3|35227.3|35260.4|35220.4|0
1729484400000|2024-10-21 04:20:00|35260.3|35220.3|35260.4|35220.4|35260.4|35220.4|35253.4|35213.4|0
1729484700000|2024-10-21 04:25:00|35260.3|35220.3|35267.2|35227.2|35267.2|35227.2|35260.3|35220.3|0
1729485000000|2024-10-21 04:30:00|35270.6|35230.6|35260.3|35220.3|35274|35234|35260.3|35220.3|0
1729485300000|2024-10-21 04:35:00|35260.4|35220.4|35253.4|35213.4|35260.4|35220.4|35246.6|35206.6|0
1729485600000|2024-10-21 04:40:00|35253.3|35213.3|35246.5|35206.5|35253.3|35213.3|35243.1|35203.1|0
1729485900000|2024-10-21 04:45:00|35246.6|35206.6|35246.5|35206.5|35253.3|35213.3|35246.5|35206.5|0
1729486200000|2024-10-21 04:50:00|35243.1|35203.1|35246.4|35206.4|35246.5|35206.5|35239.5|35199.5|0
1729486500000|2024-10-21 04:55:00|35246.3|35206.3|35253.2|35213.2|35253.2|35213.2|35239.5|35199.5|0
1729486800000|2024-10-21 05:00:00|35246.4|35206.4|35246.4|35206.4|35253.3|35213.3|35236|35196|0
1729487100000|2024-10-21 05:05:00|35253.2|35213.2|35246.2|35206.2|35253.2|35213.2|35232.5|35192.5|0
1729487400000|2024-10-21 05:10:00|35239.4|35199.4|35246.2|35206.2|35246.2|35206.2|35232.4|35192.4|0
1729487700000|2024-10-21 05:15:00|35242.8|35202.8|35246.1|35206.1|35246.2|35206.2|35239.2|35199.2|0
1729488000000|2024-10-21 05:20:00|35246.2|35206.2|35239.4|35199.4|35253.1|35213.1|35239.3|35199.3|0
1729488300000|2024-10-21 05:25:00|35242.8|35202.8|35232.6|35192.6|35246.2|35206.2|35232.5|35192.5|0
1729488600000|2024-10-21 05:30:00|35229.2|35189.2|35218.9|35178.9|35235.9|35195.9|35212|35172|0
1729488900000|2024-10-21 05:35:00|35218.8|35178.8|35225.4|35185.4|35239.1|35199.1|35218.7|35178.7|0
1729489200000|2024-10-21 05:40:00|35225.5|35185.5|35238.3|35198.3|35238.3|35198.3|35218.6|35178.6|0
1729489500000|2024-10-21 05:45:00|35245.1|35205.1|35234.8|35194.8|35245.2|35205.2|35231.4|35191.4|0
1729489800000|2024-10-21 05:50:00|35238.2|35198.2|35245|35205|35245|35205|35231.3|35191.3|0
1729490100000|2024-10-21 05:55:00|35248.4|35208.4|35238.1|35198.1|35251.9|35211.9|35238|35198|0
1729490400000|2024-10-21 06:00:00|35223|35208|35218|35203|35238|35223|35208|35193|37
1729490700000|2024-10-21 06:05:00|35215.5|35200.5|35225.5|35210.5|35235.5|35220.5|35215.5|35200.5|15
1729491000000|2024-10-21 06:10:00|35223|35208|35223|35208|35233|35218|35215.5|35200.5|6
1729491300000|2024-10-21 06:15:00|35225.5|35210.5|35223|35208|35230.5|35215.5|35210.5|35195.5|15
1729491600000|2024-10-21 06:20:00|35225.5|35210.5|35225.5|35210.5|35233|35218|35218|35203|13
1729491900000|2024-10-21 06:25:00|35218|35203|35210.5|35195.5|35218|35203|35205.5|35190.5|18
1729492200000|2024-10-21 06:30:00|35208|35193|35190.5|35175.5|35215.5|35200.5|35190.5|35175.5|27
1729492500000|2024-10-21 06:35:00|35188|35173|35163|35148|35188|35173|35155.5|35140.5|55
1729492800000|2024-10-21 06:40:00|35160.5|35145.5|35148|35133|35165.5|35150.5|35140.5|35125.5|33
1729493100000|2024-10-21 06:45:00|35145.5|35130.5|35163|35148|35163|35148|35145.5|35130.5|16
1729493400000|2024-10-21 06:50:00|35165.5|35150.5|35165.5|35150.5|35175.5|35160.5|35160.5|35145.5|17
1729493700000|2024-10-21 06:55:00|35163|35148|35163|35148|35170.5|35155.5|35145.5|35130.5|57
1729494000000|2024-10-21 07:00:00|35170.5|35155.5|35228|35213|35233|35218|35140.5|35125.5|466
1729494300000|2024-10-21 07:05:00|35230.5|35215.5|35230.5|35215.5|35240.5|35225.5|35180.5|35165.5|308
1729494600000|2024-10-21 07:10:00|35225.5|35210.5|35283|35268|35285.5|35270.5|35200.5|35185.5|319
1729494900000|2024-10-21 07:15:00|35280.5|35265.5|35218|35203|35285.5|35270.5|35200.5|35185.5|249
1729495200000|2024-10-21 07:20:00|35220.5|35205.5|35218|35203|35240.5|35225.5|35205.5|35190.5|188
1729495500000|2024-10-21 07:25:00|35220.5|35205.5|35193|35178|35220.5|35205.5|35188|35173|166
1729495800000|2024-10-21 07:30:00|35203|35188|35235.5|35220.5|35248|35233|35198|35183|232
1729496100000|2024-10-21 07:35:00|35230.5|35215.5|35265.5|35250.5|35265.5|35250.5|35225.5|35210.5|225
1729496400000|2024-10-21 07:40:00|35270.3|35255.3|35212.8|35197.8|35272.8|35257.8|35207.8|35192.8|210
1729496700000|2024-10-21 07:45:00|35210.3|35195.3|35235.3|35220.3|35235.3|35220.3|35210.3|35195.3|121
1729497000000|2024-10-21 07:50:00|35230.3|35215.3|35190.3|35175.3|35235.3|35220.3|35190.3|35175.3|140
1729497300000|2024-10-21 07:55:00|35187.8|35172.8|35180.3|35165.3|35197.8|35182.8|35175.3|35160.3|97
1729497600000|2024-10-21 08:00:00|35177.8|35162.8|35195.3|35180.3|35225.3|35210.3|35175.3|35160.3|80
1729497900000|2024-10-21 08:05:00|35190.3|35175.3|35220.3|35205.3|35232.8|35217.8|35185.3|35170.3|92
1729498200000|2024-10-21 08:10:00|35217.8|35202.8|35210.3|35195.3|35220.3|35205.3|35205.3|35190.3|60
1729498500000|2024-10-21 08:15:00|35207.8|35192.8|35220.3|35205.3|35225.3|35210.3|35195.3|35180.3|66
1729498800000|2024-10-21 08:20:00|35222.8|35207.8|35190.3|35175.3|35230.3|35215.3|35190.3|35175.3|60
1729499100000|2024-10-21 08:25:00|35185.3|35170.3|35172.8|35157.8|35192.8|35177.8|35165.3|35150.3|128
1729499400000|2024-10-21 08:30:00|35170.3|35155.3|35230.3|35215.3|35230.3|35215.3|35170.3|35155.3|77
1729499700000|2024-10-21 08:35:00|35227.8|35212.8|35222.8|35207.8|35235.3|35220.3|35210.3|35195.3|67
1729500000000|2024-10-21 08:40:00|35220.3|35205.3|35207.8|35192.8|35230.3|35215.3|35205.3|35190.3|39
1729500300000|2024-10-21 08:45:00|35205.3|35190.3|35180.3|35165.3|35205.3|35190.3|35175.3|35160.3|70
1729500600000|2024-10-21 08:50:00|35182.8|35167.8|35202.8|35187.8|35210.3|35195.3|35180.3|35165.3|35
1729500900000|2024-10-21 08:55:00|35200.3|35185.3|35170.3|35155.3|35202.8|35187.8|35170.3|35155.3|49
1729501200000|2024-10-21 09:00:00|35167.8|35152.8|35197.8|35182.8|35200.3|35185.3|35165.3|35150.3|53
1729501500000|2024-10-21 09:05:00|35195.3|35180.3|35170.3|35155.3|35205.3|35190.3|35165.3|35150.3|108
1729501800000|2024-10-21 09:10:00|35172.8|35157.8|35160.3|35145.3|35180.3|35165.3|35160.3|35145.3|49
1729502100000|2024-10-21 09:15:00|35157.8|35142.8|35135.3|35120.3|35157.8|35142.8|35125.3|35110.3|76
1729502400000|2024-10-21 09:20:00|35140.3|35125.3|35115.3|35100.3|35140.3|35125.3|35115.3|35100.3|82
1729502700000|2024-10-21 09:25:00|35112.8|35097.8|35117.8|35102.8|35130.3|35115.3|35100.3|35085.3|148
1729503000000|2024-10-21 09:30:00|35115.3|35100.3|35100.3|35085.3|35120.3|35105.3|35072.8|35057.8|141
1729503300000|2024-10-21 09:35:00|35097.8|35082.8|35145.3|35130.3|35145.3|35130.3|35097.8|35082.8|111
1729503600000|2024-10-21 09:40:00|35147.8|35132.8|35135.3|35120.3|35155.3|35140.3|35125.3|35110.3|68
1729503900000|2024-10-21 09:45:00|35132.8|35117.8|35135.3|35120.3|35145.3|35130.3|35125.3|35110.3|37
1729504200000|2024-10-21 09:50:00|35132.8|35117.8|35145.3|35130.3|35145.3|35130.3|35130.3|35115.3|32
1729504500000|2024-10-21 09:55:00|35142.8|35127.8|35115.3|35100.3|35152.8|35137.8|35105.3|35090.3|56
1729504800000|2024-10-21 10:00:00|35117.8|35102.8|35110.3|35095.3|35120.3|35105.3|35102.8|35087.8|41
1729505100000|2024-10-21 10:05:00|35112.8|35097.8|35120.3|35105.3|35130.3|35115.3|35112.8|35097.8|45
1729505400000|2024-10-21 10:10:00|35117.8|35102.8|35115.3|35100.3|35125.3|35110.3|35100.3|35085.3|37
1729505700000|2024-10-21 10:15:00|35112.8|35097.8|35090.3|35075.3|35115.3|35100.3|35087.8|35072.8|56
1729506000000|2024-10-21 10:20:00|35087.8|35072.8|35075.3|35060.3|35097.8|35082.8|35075.3|35060.3|35
1729506300000|2024-10-21 10:25:00|35077.8|35062.8|35080.3|35065.3|35097.8|35082.8|35075.3|35060.3|51
1729506600000|2024-10-21 10:30:00|35077.8|35062.8|35075.3|35060.3|35085.3|35070.3|35070.3|35055.3|50
1729506900000|2024-10-21 10:35:00|35072.8|35057.8|35045.3|35030.3|35075.3|35060.3|35040.3|35025.3|65
1729507200000|2024-10-21 10:40:00|35042.8|35027.8|35020.3|35005.3|35055.3|35040.3|35020.3|35005.3|91
1729507500000|2024-10-21 10:45:00|35017.8|35002.8|35032.8|35017.8|35040.3|35025.3|35015.3|35000.3|69
1729507800000|2024-10-21 10:50:00|35030.3|35015.3|35012.8|34997.8|35030.3|35015.3|34995.3|34980.3|90
1729508100000|2024-10-21 10:55:00|35010.3|34995.3|35005.3|34990.3|35020.3|35005.3|34990.3|34975.3|44
1729508400000|2024-10-21 11:00:00|35010.3|34995.3|35020.3|35005.3|35020.3|35005.3|34992.8|34977.8|90
1729508700000|2024-10-21 11:05:00|35017.8|35002.8|35030.3|35015.3|35035.3|35020.3|35000.3|34985.3|62
1729509000000|2024-10-21 11:10:00|35027.8|35012.8|35010.3|34995.3|35037.8|35022.8|35005.3|34990.3|57
1729509300000|2024-10-21 11:15:00|35007.8|34992.8|34992.8|34977.8|35020.3|35005.3|34985.3|34970.3|81
1729509600000|2024-10-21 11:20:00|34990.3|34975.3|34982.8|34967.8|34997.8|34982.8|34980.3|34965.3|41
1729509900000|2024-10-21 11:25:00|34985.3|34970.3|34985.3|34970.3|34990.3|34975.3|34970.3|34955.3|20
1729510200000|2024-10-21 11:30:00|34982.8|34967.8|34990.3|34975.3|35000.3|34985.3|34970.3|34955.3|41
1729510500000|2024-10-21 11:35:00|34992.8|34977.8|34985.3|34970.3|34992.8|34977.8|34980.3|34965.3|75
1729510800000|2024-10-21 11:40:00|34987.2|34972.2|35009.7|34994.7|35017.2|35002.2|34987.2|34972.2|40
1729511100000|2024-10-21 11:45:00|35012.2|34997.2|34994.7|34979.7|35012.2|34997.2|34987.2|34972.2|41
1729511400000|2024-10-21 11:50:00|34992.2|34977.2|34997.2|34982.2|34997.2|34982.2|34972.2|34957.2|89
1729511700000|2024-10-21 11:55:00|34994.7|34979.7|34982.2|34967.2|34999.7|34984.7|34982.2|34967.2|11
1729512000000|2024-10-21 12:00:00|34984.7|34969.7|35002.2|34987.2|35002.2|34987.2|34977.2|34962.2|27
1729512300000|2024-10-21 12:05:00|35004.7|34989.7|35032.2|35017.2|35032.2|35017.2|35004.7|34989.7|83
1729512600000|2024-10-21 12:10:00|35034.7|35019.7|35042.2|35027.2|35047.2|35032.2|35027.2|35012.2|37
1729512900000|2024-10-21 12:15:00|35039.7|35024.7|35057.2|35042.2|35064.7|35049.7|35039.7|35024.7|50
1729513200000|2024-10-21 12:20:00|35052.2|35037.2|35037.2|35022.2|35064.7|35049.7|35032.2|35017.2|48
1729513500000|2024-10-21 12:25:00|35042.2|35027.2|35047.2|35032.2|35067.2|35052.2|35042.2|35027.2|37
1729513800000|2024-10-21 12:30:00|35044.7|35029.7|35047.2|35032.2|35047.2|35032.2|35022.2|35007.2|69
1729514100000|2024-10-21 12:35:00|35049.7|35034.7|35052.2|35037.2|35062.2|35047.2|35047.2|35032.2|39
1729514400000|2024-10-21 12:40:00|35049.7|35034.7|35057.2|35042.2|35062.2|35047.2|35039.7|35024.7|29
1729514700000|2024-10-21 12:45:00|35062.2|35047.2|35062.2|35047.2|35067.2|35052.2|35047.2|35032.2|35
1729515000000|2024-10-21 12:50:00|35064.7|35049.7|35092.2|35077.2|35092.2|35077.2|35062.2|35047.2|31
1729515300000|2024-10-21 12:55:00|35089.7|35074.7|35077.2|35062.2|35092.2|35077.2|35072.2|35057.2|20
1729515600000|2024-10-21 13:00:00|35074.7|35059.7|35094.7|35079.7|35094.7|35079.7|35069.7|35054.7|38
1729515900000|2024-10-21 13:05:00|35097.2|35082.2|35082.2|35067.2|35102.2|35087.2|35077.2|35062.2|67
1729516200000|2024-10-21 13:10:00|35084.7|35069.7|35107.2|35092.2|35107.2|35092.2|35077.2|35062.2|37
1729516500000|2024-10-21 13:15:00|35104.7|35089.7|35112.2|35097.2|35112.2|35097.2|35102.2|35087.2|39
1729516800000|2024-10-21 13:20:00|35114.7|35099.7|35127.2|35112.2|35129.7|35114.7|35112.2|35097.2|63
1729517100000|2024-10-21 13:25:00|35124.7|35109.7|35119.7|35104.7|35127.2|35112.2|35102.2|35087.2|89
1729517400000|2024-10-21 13:30:00|35117.2|35102.2|35127.2|35112.2|35142.2|35127.2|35117.2|35102.2|95
1729517700000|2024-10-21 13:35:00|35132.2|35117.2|35087.2|35072.2|35132.2|35117.2|35072.2|35057.2|91
1729518000000|2024-10-21 13:40:00|35089.7|35074.7|35077.2|35062.2|35107.2|35092.2|35077.2|35062.2|70
1729518300000|2024-10-21 13:45:00|35079.7|35064.7|35107.2|35092.2|35112.2|35097.2|35072.2|35057.2|60
1729518600000|2024-10-21 13:50:00|35109.7|35094.7|35132.2|35117.2|35147.2|35132.2|35109.7|35094.7|118
1729518900000|2024-10-21 13:55:00|35134.7|35119.7|35137.2|35122.2|35142.2|35127.2|35117.2|35102.2|63
1729519200000|2024-10-21 14:00:00|35142.2|35127.2|35132.2|35117.2|35152.2|35137.2|35127.2|35112.2|79
1729519500000|2024-10-21 14:05:00|35134.7|35119.7|35137.2|35122.2|35142.2|35127.2|35122.2|35107.2|70
1729519800000|2024-10-21 14:10:00|35135|35120|35135|35120|35145|35130|35125|35110|63
1729520100000|2024-10-21 14:15:00|35132.5|35117.5|35127.5|35112.5|35145|35130|35125|35110|38
1729520400000|2024-10-21 14:20:00|35125|35110|35105|35090|35137.5|35122.5|35100|35085|50
1729520700000|2024-10-21 14:25:00|35100|35085|35075|35060|35105|35090|35075|35060|63
1729521000000|2024-10-21 14:30:00|35077.5|35062.5|35065|35050|35085|35070|35065|35050|60
1729521300000|2024-10-21 14:35:00|35067.5|35052.5|35085|35070|35095|35080|35065|35050|79
1729521600000|2024-10-21 14:40:00|35087.5|35072.5|35080|35065|35090|35075|35070|35055|103
1729521900000|2024-10-21 14:45:00|35077.5|35062.5|35040|35025|35077.5|35062.5|35037.5|35022.5|94
1729522200000|2024-10-21 14:50:00|35042.5|35027.5|35040|35025|35060|35045|35030|35015|60
1729522500000|2024-10-21 14:55:00|35045|35030|35030|35015|35050|35035|35030|35015|103
1729522800000|2024-10-21 15:00:00|35025|35010|35010|34995|35030|35015|35010|34995|133
1729523100000|2024-10-21 15:05:00|35012.5|34997.5|34992.5|34977.5|35015|35000|34972.5|34957.5|152
1729523400000|2024-10-21 15:10:00|34990|34975|34990|34975|35005|34990|34985|34970|107
1729523700000|2024-10-21 15:15:00|34987.5|34972.5|34980|34965|34990|34975|34975|34960|99
1729524000000|2024-10-21 15:20:00|34982.5|34967.5|34965|34950|34982.5|34967.5|34965|34950|181
1729524300000|2024-10-21 15:25:00|34967.5|34952.5|34985|34970|34985|34970|34965|34950|182
1729524600000|2024-10-21 15:30:00|34982.5|34967.5|34970|34955|34985|34970|34970|34955|281
1729524900000|2024-10-21 15:35:00|34972.5|34957.5|34982.5|34967.5|34985|34970|34965|34950|156
1729525200000|2024-10-21 15:40:00|34980|34965|35000|34985|35002.5|34987.5|34980|34965|59
1729525500000|2024-10-21 15:45:00|34997.5|34982.5|35010|34995|35010|34995|34997.5|34982.5|9
1729525800000|2024-10-21 15:50:00|35012.5|34992.5|35007.5|34982.5|35022.5|35002.5|35002.5|34982.5|50
1729526100000|2024-10-21 15:55:00|35012.5|34987.5|35027.5|35007.5|35032.5|35012.5|35012.5|34987.5|27
1729526400000|2024-10-21 16:00:00|35022.5|35002.5|35022.5|35002.5|35027.5|35007.5|35012.5|34992.5|12
1729526700000|2024-10-21 16:05:00|35027.5|35007.5|35022.5|35002.5|35032.5|35012.5|35022.5|34997.5|14
1729527000000|2024-10-21 16:10:00|35027.5|35007.5|35012.5|34992.5|35027.5|35007.5|35007.5|34982.5|21
1729527300000|2024-10-21 16:15:00|35017.5|34987.5|35012.5|34987.5|35017.5|34992.5|35002.5|34982.5|16
1729527600000|2024-10-21 16:20:00|35007.5|34992.5|35017.5|34992.5|35017.5|34997.5|35002.5|34977.5|17
1729527900000|2024-10-21 16:25:00|35022.5|34997.5|35027.5|35002.5|35027.5|35007.5|35012.5|34992.5|27
1729528200000|2024-10-21 16:30:00|35022.5|35007.5|35032.5|35007.5|35032.5|35012.5|35022.5|35002.5|3
1729528500000|2024-10-21 16:35:00|35027.5|35012.5|35022.5|35002.5|35027.5|35012.5|35017.5|34997.5|16
1729528800000|2024-10-21 16:40:00|35027.5|34997.5|35017.5|34997.5|35027.5|35002.5|35012.5|34992.5|22
1729529100000|2024-10-21 16:45:00|35022.5|35002.5|35022.5|35002.5|35022.5|35002.5|35017.5|34997.5|6
1729529400000|2024-10-21 16:50:00|35027.5|35007.5|35042.5|35022.5|35042.5|35022.5|35027.5|35002.5|13
1729529700000|2024-10-21 16:55:00|35047.5|35017.5|35037.5|35012.5|35047.5|35022.5|35037.5|35012.5|4
1729530000000|2024-10-21 17:00:00|35042.5|35017.5|35032.5|35007.5|35042.5|35022.5|35032.5|35007.5|8
1729530300000|2024-10-21 17:05:00|35037.5|35012.5|35047.5|35027.5|35047.5|35027.5|35037.5|35007.5|9
1729530600000|2024-10-21 17:10:00|35052.5|35022.5|35052.5|35032.5|35052.5|35032.5|35047.5|35022.5|9
1729530900000|2024-10-21 17:15:00|35047.5|35027.5|35032.5|35012.5|35052.5|35032.5|35032.5|35012.5|17
1729531200000|2024-10-21 17:20:00|35037.5|35017.5|35047.5|35022.5|35047.5|35022.5|35032.5|35012.5|5
1729531500000|2024-10-21 17:25:00|35042.5|35017.5|35037.5|35012.5|35042.5|35022.5|35037.5|35012.5|10
1729531800000|2024-10-21 17:30:00|35047.5|35017.5|35047.5|35022.5|35047.5|35022.5|35037.5|35012.5|11
1729532100000|2024-10-21 17:35:00|35042.5|35027.5|35047.5|35022.5|35047.5|35027.5|35037.5|35017.5|7
1729532400000|2024-10-21 17:40:00|35042.5|35027.5|35042.5|35022.5|35047.5|35027.5|35042.5|35017.5|1
1729532700000|2024-10-21 17:45:00|35037.5|35017.5|35047.5|35027.5|35047.5|35027.5|35037.5|35017.5|6
1729533000000|2024-10-21 17:50:00|35052.5|35022.5|35047.5|35022.5|35052.5|35032.5|35042.5|35022.5|17
1729533300000|2024-10-21 17:55:00|35042.5|35027.5|35047.5|35027.5|35047.5|35027.5|35042.5|35017.5|10
1729533600000|2024-10-21 18:00:00|35042.5|35022.5|35047.5|35022.5|35047.5|35027.5|35042.5|35017.5|10
1729533900000|2024-10-21 18:05:00|35042.5|35017.5|35037.5|35017.5|35047.5|35022.5|35032.5|35007.5|5
1729534200000|2024-10-21 18:10:00|35042.5|35022.5|35032.5|35012.5|35042.5|35022.5|35032.5|35012.5|5
1729534500000|2024-10-21 18:15:00|35037.5|35017.5|35047.5|35027.5|35047.5|35027.5|35037.5|35017.5|3
1729534800000|2024-10-21 18:20:00|35052.5|35022.5|35037.5|35012.5|35052.5|35027.5|35022.5|35002.5|10
1729535100000|2024-10-21 18:25:00|35032.5|35017.5|35030|35015|35042.5|35017.5|35030|35007.5|4
1729535400000|2024-10-21 18:30:00|35032.5|35017.5|35030|35015|35035|35020|35025|35010|12
1729535700000|2024-10-21 18:35:00|35027.5|35012.5|35030|35015|35035|35020|35027.5|35012.5|8
1729536000000|2024-10-21 18:40:00|35032.5|35017.5|35017.5|35002.5|35032.5|35017.5|35017.5|35002.5|13
1729536300000|2024-10-21 18:45:00|35015|35000|35027.5|35012.5|35027.5|35012.5|35015|35000|1
1729536600000|2024-10-21 18:50:00|35025|35010|35020|35005|35025|35010|35020|35005|0
1729536900000|2024-10-21 18:55:00|35022.5|35007.5|35020|35005|35027.5|35012.5|35017.5|35002.5|5
1729537200000|2024-10-21 19:00:00|35022.5|35007.5|35022.5|35007.5|35027.5|35012.5|35020|35005|7
1729537500000|2024-10-21 19:05:00|35025|35010|35032.5|35017.5|35032.5|35017.5|35022.5|35007.5|0
1729537800000|2024-10-21 19:10:00|35035|35020|35042.5|35027.5|35050|35035|35032.5|35017.5|3
1729538100000|2024-10-21 19:15:00|35045|35030|35042.5|35027.5|35045|35030|35042.5|35027.5|0
1729538400000|2024-10-21 19:20:00|35040|35025|35032.5|35017.5|35040|35025|35032.5|35017.5|0
1729538700000|2024-10-21 19:25:00|35035|35020|35035|35020|35042.5|35027.5|35032.5|35017.5|4
1729539000000|2024-10-21 19:30:00|35032.5|35017.5|35022.5|35007.5|35035|35020|35015|35000|23
1729539300000|2024-10-21 19:35:00|35025|35010|35017.5|35002.5|35027.5|35012.5|35017.5|35002.5|8
1729539600000|2024-10-21 19:40:00|35020|35005|35020|35005|35025|35010|35017.5|35002.5|6
1729539900000|2024-10-21 19:45:00|35017.5|35002.5|35037.5|35022.5|35037.5|35022.5|35017.5|35002.5|10
1729540200000|2024-10-21 19:50:00|35035|35020|35042.5|35027.5|35042.5|35027.5|35032.5|35017.5|7
1729540500000|2024-10-21 19:55:00|35040|35025|35045|35030|35045|35030|35030|35015|25
1729540800000|2024-10-21 20:00:00|35061.9|35021.9|35055|35015|35061.9|35021.9|35044.4|35004.4|0
1729541100000|2024-10-21 20:05:00|35056.4|35016.4|35056.4|35016.4|35059.2|35019.2|35053.6|35013.6|0
1729541400000|2024-10-21 20:10:00|35057.8|35017.8|35067.4|35027.4|35067.4|35027.4|35056.4|35016.4|0
1729541700000|2024-10-21 20:15:00|35067.3|35027.3|35067.4|35027.4|35072.3|35032.3|35064.6|35024.6|0
1729542000000|2024-10-21 20:20:00|35069.5|35029.5|35085.3|35045.3|35086.7|35046.7|35069.5|35029.5|0
1729542300000|2024-10-21 20:25:00|35086.7|35046.7|35088.1|35048.1|35088.1|35048.1|35085.3|35045.3|0
1729542600000|2024-10-21 20:30:00|35088|35048|35089.5|35049.5|35089.5|35049.5|35083.9|35043.9|0
1729542900000|2024-10-21 20:35:00|35088.1|35048.1|35095.8|35055.8|35095.8|35055.8|35088.1|35048.1|0
1729543200000|2024-10-21 20:40:00|35094.4|35054.4|35094.4|35054.4|35095.8|35055.8|35092.3|35052.3|0
1729543500000|2024-10-21 20:45:00|35095.8|35055.8|35092.3|35052.3|35095.8|35055.8|35090.9|35050.9|0
1729543800000|2024-10-21 20:50:00|35090.9|35050.9|35087|35047|35090.9|35050.9|35085.6|35045.6|0
1729544100000|2024-10-21 20:55:00|35087.1|35047.1|35087.7|35047.7|35096.1|35056.1|35084.9|35044.9|0
1729544400000|2024-10-21 21:00:00|35087|35047|35088.4|35048.4|35090.5|35050.5|35087|35047|0
1729544700000|2024-10-21 21:05:00|35098.6|35058.6|35098.6|35058.6|35098.6|35058.6|35098.6|35058.6|0
1729545000000|2024-10-21 21:10:00|35100|35060|35100|35060|35100|35060|35100|35060|0
1729545300000|2024-10-21 21:15:00|35098.6|35058.6|35100|35060|35100|35060|35098.6|35058.6|0
1729545600000|2024-10-21 21:20:00|35100.7|35060.7|35100.7|35060.7|35100.7|35060.7|35100.7|35060.7|0
1729546800000|2024-10-21 21:40:00|35101.4|35061.4|35102.1|35062.1|35102.1|35062.1|35101.4|35061.4|0
1729547100000|2024-10-21 21:45:00|35102.8|35062.8|35102.1|35062.1|35102.8|35062.8|35102.1|35062.1|0
1729547400000|2024-10-21 21:50:00|35102.8|35062.8|35102.8|35062.8|35102.8|35062.8|35101.4|35061.4|0
1729547700000|2024-10-21 21:55:00|35102.1|35062.1|35102.1|35062.1|35102.1|35062.1|35102.1|35062.1|0
1729548000000|2024-10-21 22:00:00|35102.3|35062.3|35091.6|35051.6|35107|35067|35090.2|35050.2|0
1729548300000|2024-10-21 22:05:00|35093|35053|35104.9|35064.9|35104.9|35064.9|35093|35053|0
1729548600000|2024-10-21 22:10:00|35105.6|35065.6|35100|35060|35106.3|35066.3|35097.2|35057.2|0
1729548900000|2024-10-21 22:15:00|35100.7|35060.7|35094.4|35054.4|35101.4|35061.4|35093|35053|0
1729549200000|2024-10-21 22:20:00|35095.8|35055.8|35101.4|35061.4|35102.8|35062.8|35093.7|35053.7|0
1729549500000|2024-10-21 22:25:00|35101.5|35061.5|35098.6|35058.6|35102.8|35062.8|35095.8|35055.8|0
1729549800000|2024-10-21 22:30:00|35097.9|35057.9|35098.9|35058.9|35103.1|35063.1|35095.8|35055.8|0
1729550100000|2024-10-21 22:35:00|35098.8|35058.8|35093.3|35053.3|35098.8|35058.8|35091.2|35051.2|0
1729550400000|2024-10-21 22:40:00|35093.4|35053.4|35088.4|35048.4|35096.1|35056.1|35084.2|35044.2|0
1729550700000|2024-10-21 22:45:00|35088.3|35048.3|35087.7|35047.7|35088.4|35048.4|35085.6|35045.6|0
1729551000000|2024-10-21 22:50:00|35087|35047|35087|35047|35088.4|35048.4|35085.6|35045.6|0
1729551300000|2024-10-21 22:55:00|35086.9|35046.9|35082.8|35042.8|35087|35047|35081.3|35041.3|0
1729551600000|2024-10-21 23:00:00|35083.4|35043.4|35090.5|35050.5|35090.5|35050.5|35083.4|35043.4|0
1729551900000|2024-10-21 23:05:00|35090.4|35050.4|35083.4|35043.4|35090.5|35050.5|35083.4|35043.4|0
1729552200000|2024-10-21 23:10:00|35082.7|35042.7|35083.4|35043.4|35084.8|35044.8|35082|35042|0
1729552500000|2024-10-21 23:15:00|35082|35042|35082|35042|35089|35049|35082|35042|0
1729552800000|2024-10-21 23:20:00|35082.1|35042.1|35082|35042|35083.4|35043.4|35082|35042|0
1729553100000|2024-10-21 23:25:00|35082.1|35042.1|35084.8|35044.8|35086.2|35046.2|35082|35042|0
1729553400000|2024-10-21 23:30:00|35083.4|35043.4|35084.1|35044.1|35084.8|35044.8|35082|35042|0
1729553700000|2024-10-21 23:35:00|35083.4|35043.4|35057.4|35017.4|35090.9|35050.9|35055.3|35015.3|0
1729554000000|2024-10-21 23:40:00|35056|35016|35058.8|35018.8|35058.8|35018.8|35055.3|35015.3|0
1729554300000|2024-10-21 23:45:00|35057.4|35017.4|35057.4|35017.4|35058.8|35018.8|35052.5|35012.5|0
1729554600000|2024-10-21 23:50:00|35055.3|35015.3|35058.4|35018.4|35059.8|35019.8|35055.3|35015.3|0
1729554900000|2024-10-21 23:55:00|35057.7|35017.7|35057|35017|35059.8|35019.8|35057|35017|0
1729555200000|2024-10-22 00:00:00|35056.9|35016.9|35038.7|34998.7|35056.9|35016.9|35037.3|34997.3|0
1729555500000|2024-10-22 00:05:00|35037.3|34997.3|35030.3|34990.3|35040.2|35000.2|35024|34984|0
1729555800000|2024-10-22 00:10:00|35028.9|34988.9|35071.1|35031.1|35072.5|35032.5|35028.9|34988.9|0
1729556100000|2024-10-22 00:15:00|35072.5|35032.5|35034.3|34994.3|35072.5|35032.5|35000|34960|0
1729556400000|2024-10-22 00:20:00|35034.2|34994.2|35065.4|35025.4|35068.9|35028.9|35034.2|34994.2|0
1729556700000|2024-10-22 00:25:00|35062|35022|35068.7|35028.7|35068.9|35028.9|35055.1|35015.1|0
1729557000000|2024-10-22 00:30:00|35068.8|35028.8|35068.7|35028.7|35068.8|35028.8|35061.7|35021.7|0
1729557300000|2024-10-22 00:35:00|35068.6|35028.6|35047.9|35007.9|35068.6|35028.6|35047.8|35007.8|0
1729557600000|2024-10-22 00:40:00|35047.8|35007.8|35047.7|35007.7|35061.6|35021.6|35047.7|35007.7|0
1729557900000|2024-10-22 00:45:00|35047.6|35007.6|35034.1|34994.1|35047.9|35007.9|35027.2|34987.2|0
1729558200000|2024-10-22 00:50:00|35034.2|34994.2|35034.1|34994.1|35034.3|34994.3|35027.2|34987.2|0
1729558500000|2024-10-22 00:55:00|35034|34994|35006.6|34966.6|35034.1|34994.1|35006.5|34966.5|0
1729558800000|2024-10-22 01:00:00|35006.5|34966.5|34992.8|34952.8|35017|34977|34992.7|34952.7|0
1729559100000|2024-10-22 01:05:00|34992.7|34952.7|35020.2|34980.2|35020.3|34980.3|34992.7|34952.7|0
1729559400000|2024-10-22 01:10:00|35016.8|34976.8|34972.3|34932.3|35016.8|34976.8|34972.3|34932.3|0
1729559700000|2024-10-22 01:15:00|34972.2|34932.2|34992.7|34952.7|34999.6|34959.6|34965.4|34925.4|0
1729560000000|2024-10-22 01:20:00|34992.8|34952.8|34982.6|34942.6|34993.1|34953.1|34978.8|34938.8|0
1729560300000|2024-10-22 01:25:00|34986|34946|34992.9|34952.9|34999.9|34959.9|34979.2|34939.2|0
1729560600000|2024-10-22 01:30:00|34999.7|34959.7|35020.3|34980.3|35020.3|34980.3|34992.9|34952.9|0
1729560900000|2024-10-22 01:35:00|35020.4|34980.4|35008.1|34968.1|35028.8|34988.8|34999.6|34959.6|0
1729561200000|2024-10-22 01:40:00|35001.3|34961.3|35021.8|34981.8|35028.7|34988.7|35001.3|34961.3|0
1729561500000|2024-10-22 01:45:00|35015|34975|35001.4|34961.4|35021.8|34981.8|35001.2|34961.2|0
1729561800000|2024-10-22 01:50:00|35004.8|34964.8|35015.3|34975.3|35018.7|34978.7|35001.4|34961.4|0
1729562100000|2024-10-22 01:55:00|35015.2|34975.2|35008.4|34968.4|35015.3|34975.3|35001.6|34961.6|0
1729562400000|2024-10-22 02:00:00|35001.6|34961.6|35015.5|34975.5|35029.2|34989.2|35001.5|34961.5|0
1729562700000|2024-10-22 02:05:00|35018.9|34978.9|35015.6|34975.6|35019|34979|35015.4|34975.4|0
1729563000000|2024-10-22 02:10:00|35015.5|34975.5|35015.6|34975.6|35029.3|34989.3|35008.7|34968.7|0
1729563300000|2024-10-22 02:15:00|35015.7|34975.7|35007|34967|35022.5|34982.5|35000.1|34960.1|0
1729563600000|2024-10-22 02:20:00|35010.4|34970.4|35006.9|34966.9|35017.3|34977.3|35006.9|34966.9|0
1729563900000|2024-10-22 02:25:00|35003.5|34963.5|35006.8|34966.8|35006.9|34966.9|34993|34953|0
1729564200000|2024-10-22 02:30:00|35000|34960|35006.7|34966.7|35013.6|34973.6|34999.9|34959.9|0
1729564500000|2024-10-22 02:35:00|34999.9|34959.9|35013.5|34973.5|35013.6|34973.6|34999.8|34959.8|0
1729564800000|2024-10-22 02:40:00|35013.6|34973.6|34999.8|34959.8|35020.4|34980.4|34999.8|34959.8|0
1729565100000|2024-10-22 02:45:00|34993|34953|34992.9|34952.9|34999.9|34959.9|34986|34946|0
1729565400000|2024-10-22 02:50:00|34993|34953|34979.2|34939.2|34999.8|34959.8|34979.2|34939.2|0
1729565700000|2024-10-22 02:55:00|34979.1|34939.1|34984|34944|34985.9|34945.9|34978.9|34938.9|0
1729566000000|2024-10-22 03:00:00|34984.1|34944.1|34990.9|34950.9|34997.7|34957.7|34984|34944|0
1729566300000|2024-10-22 03:05:00|34991|34951|35001.4|34961.4|35004.8|34964.8|34991|34951|0
1729566600000|2024-10-22 03:10:00|34998|34958|34994.5|34954.5|35004.9|34964.9|34991|34951|0
1729566900000|2024-10-22 03:15:00|34991.1|34951.1|35008|34968|35008|34968|34991.1|34951.1|0
1729567200000|2024-10-22 03:20:00|35007.9|34967.9|35014.8|34974.8|35014.9|34974.9|35001|34961|0
1729567500000|2024-10-22 03:25:00|35014.9|34974.9|35021.8|34981.8|35028.5|34988.5|35008|34968|0
1729567800000|2024-10-22 03:30:00|35021.7|34981.7|35031.9|34991.9|35031.9|34991.9|35021.7|34981.7|0
1729568100000|2024-10-22 03:35:00|35028.5|34988.5|35021.6|34981.6|35031.9|34991.9|35014.7|34974.7|0
1729568400000|2024-10-22 03:40:00|35021.7|34981.7|35011.2|34971.2|35028.5|34988.5|35007.8|34967.8|0
1729568700000|2024-10-22 03:45:00|35007.8|34967.8|35007.7|34967.7|35014.6|34974.6|35007.7|34967.7|0
1729569000000|2024-10-22 03:50:00|35007.8|34967.8|35007.6|34967.6|35014.6|34974.6|35007.6|34967.6|0
1729569300000|2024-10-22 03:55:00|35007.7|34967.7|35007.7|34967.7|35007.7|34967.7|35007.6|34967.6|0
1729569600000|2024-10-22 04:00:00|35014.5|34974.5|35000.8|34960.8|35014.6|34974.6|35000.7|34960.7|0
1729569900000|2024-10-22 04:05:00|35000.7|34960.7|35000.7|34960.7|35000.8|34960.8|34993.9|34953.9|0
1729570200000|2024-10-22 04:10:00|35000.6|34960.6|35014.4|34974.4|35014.4|34974.4|34993.8|34953.8|0
1729570500000|2024-10-22 04:15:00|35014.3|34974.3|35028.2|34988.2|35028.3|34988.3|35014.3|34974.3|0
1729570800000|2024-10-22 04:20:00|35028.3|34988.3|35028.2|34988.2|35035.1|34995.1|35028.2|34988.2|0
1729571100000|2024-10-22 04:25:00|35028.3|34988.3|35021.4|34981.4|35028.3|34988.3|35021.4|34981.4|0
1729571400000|2024-10-22 04:30:00|35014.6|34974.6|35021.4|34981.4|35021.4|34981.4|35014.5|34974.5|0
1729571700000|2024-10-22 04:35:00|35021.3|34981.3|35034.9|34994.9|35035|34995|35017.9|34977.9|0
1729572000000|2024-10-22 04:40:00|35031.5|34991.5|35014.5|34974.5|35034.9|34994.9|35014.4|34974.4|0
1729572300000|2024-10-22 04:45:00|35021.3|34981.3|35021.1|34981.1|35021.3|34981.3|35014.2|34974.2|0
1729572600000|2024-10-22 04:50:00|35021|34981|35014.1|34974.1|35027.9|34987.9|35014.1|34974.1|0
1729572900000|2024-10-22 04:55:00|35014|34974|35013.9|34973.9|35020.9|34980.9|35007.1|34967.1|0
1729573200000|2024-10-22 05:00:00|35014|34974|35027.7|34987.7|35027.7|34987.7|35006.9|34966.9|0
1729573500000|2024-10-22 05:05:00|35020.9|34980.9|35000.3|34960.3|35027.7|34987.7|35000.3|34960.3|0
1729573800000|2024-10-22 05:10:00|34993.5|34953.5|35000.2|34960.2|35000.3|34960.3|34986.6|34946.6|0
1729574100000|2024-10-22 05:15:00|35000.3|34960.3|35007.1|34967.1|35013.9|34973.9|35000.2|34960.2|0
1729574400000|2024-10-22 05:20:00|35010.5|34970.5|35034.5|34994.5|35034.5|34994.5|35007.1|34967.1|0
1729574700000|2024-10-22 05:25:00|35034.6|34994.6|35050|35010|35050|35010|35034.5|34994.5|0
1729575000000|2024-10-22 05:30:00|35043.2|35003.2|35043.3|35003.3|35050.1|35010.1|35029.6|34989.6|0
1729575300000|2024-10-22 05:35:00|35050.1|35010.1|35087.4|35047.4|35087.4|35047.4|35043.3|35003.3|0
1729575600000|2024-10-22 05:40:00|35087.5|35047.5|35073.7|35033.7|35094.3|35054.3|35053.2|35013.2|0
1729575900000|2024-10-22 05:45:00|35070.3|35030.3|35046.2|35006.2|35080.5|35040.5|35046.2|35006.2|0
1729576200000|2024-10-22 05:50:00|35046.1|35006.1|35046.2|35006.2|35046.3|35006.3|35025.5|34985.5|0
1729576500000|2024-10-22 05:55:00|35039.4|34999.4|35025.7|34985.7|35039.4|34999.4|35018.9|34978.9|0
1729576800000|2024-10-22 06:00:00|34983.1|34968.1|34993.1|34978.1|35018.1|35003.1|34983.1|34968.1|49
1729577100000|2024-10-22 06:05:00|34995.6|34980.6|34938.1|34923.1|34995.6|34980.6|34933.1|34918.1|75
1729577400000|2024-10-22 06:10:00|34943.1|34928.1|34930.6|34915.6|34945.6|34930.6|34928.1|34913.1|37
1729577700000|2024-10-22 06:15:00|34928.1|34913.1|34955.6|34940.6|34958.1|34943.1|34928.1|34913.1|39
1729578000000|2024-10-22 06:20:00|34958.1|34943.1|34955.6|34940.6|34963.1|34948.1|34943.1|34928.1|24
1729578300000|2024-10-22 06:25:00|34953.1|34938.1|34948.1|34933.1|34955.6|34940.6|34940.6|34925.6|9
1729578600000|2024-10-22 06:30:00|34950.6|34935.6|34970.6|34955.6|34970.6|34955.6|34935.6|34920.6|25
1729578900000|2024-10-22 06:35:00|34973.1|34958.1|34973.1|34958.1|34978.1|34963.1|34973.1|34958.1|24
1729579200000|2024-10-22 06:40:00|34970.6|34955.6|34948.1|34933.1|34970.6|34955.6|34938.1|34923.1|18
1729579500000|2024-10-22 06:45:00|34945.6|34930.6|34960.6|34945.6|34965.6|34950.6|34943.1|34928.1|28
1729579800000|2024-10-22 06:50:00|34958.1|34943.1|34983.1|34968.1|34985.6|34970.6|34958.1|34943.1|15
1729580100000|2024-10-22 06:55:00|34985.6|34970.6|34940.6|34925.6|34995.6|34980.6|34938.1|34923.1|116
1729580400000|2024-10-22 07:00:00|34938.1|34923.1|34883.1|34868.1|34973.1|34958.1|34855.6|34840.6|691
1729580700000|2024-10-22 07:05:00|34885.6|34870.6|34873.1|34858.1|34888.1|34873.1|34833.1|34818.1|280
1729581000000|2024-10-22 07:10:00|34870.6|34855.6|34928.1|34913.1|34928.1|34913.1|34855.6|34840.6|134
1729581300000|2024-10-22 07:15:00|34925.6|34910.6|34898.1|34883.1|34935.6|34920.6|34878.1|34863.1|150
1729581600000|2024-10-22 07:20:00|34903.1|34888.1|34860.6|34845.6|34908.1|34893.1|34858.1|34843.1|164
1729581900000|2024-10-22 07:25:00|34863.1|34848.1|34905.6|34890.6|34938.1|34923.1|34863.1|34848.1|173
1729582200000|2024-10-22 07:30:00|34903.1|34888.1|34853.1|34838.1|34903.1|34888.1|34828.1|34813.1|184
1729582500000|2024-10-22 07:35:00|34855.6|34840.6|34898.1|34883.1|34900.6|34885.6|34843.1|34828.1|121
1729582800000|2024-10-22 07:40:00|34901.1|34886.1|34903.6|34888.6|34916.1|34901.1|34893.6|34878.6|100
1729583100000|2024-10-22 07:45:00|34901.1|34886.1|34868.6|34853.6|34901.1|34886.1|34866.1|34851.1|80
1729583400000|2024-10-22 07:50:00|34871.1|34856.1|34841.1|34826.1|34876.1|34861.1|34836.1|34821.1|84
1729583700000|2024-10-22 07:55:00|34838.6|34823.6|34848.6|34833.6|34851.1|34836.1|34831.1|34816.1|73
1729584000000|2024-10-22 08:00:00|34853.6|34838.6|34816.1|34801.1|34861.1|34846.1|34791.1|34776.1|221
1729584300000|2024-10-22 08:05:00|34811.1|34796.1|34858.6|34843.6|34863.6|34848.6|34803.6|34788.6|108
1729584600000|2024-10-22 08:10:00|34861.1|34846.1|34836.1|34821.1|34861.1|34846.1|34826.1|34811.1|51
1729584900000|2024-10-22 08:15:00|34838.6|34823.6|34836.1|34821.1|34843.6|34828.6|34798.6|34783.6|55
1729585200000|2024-10-22 08:20:00|34831.1|34816.1|34853.6|34838.6|34861.1|34846.1|34816.1|34801.1|47
1729585500000|2024-10-22 08:25:00|34856.1|34841.1|34788.6|34773.6|34858.6|34843.6|34786.1|34771.1|65
1729585800000|2024-10-22 08:30:00|34791.1|34776.1|34751.1|34736.1|34801.1|34786.1|34751.1|34736.1|120
1729586100000|2024-10-22 08:35:00|34753.6|34738.6|34801.1|34786.1|34806.1|34791.1|34751.1|34736.1|63
1729586400000|2024-10-22 08:40:00|34803.6|34788.6|34811.1|34796.1|34811.1|34796.1|34768.6|34753.6|67
1729586700000|2024-10-22 08:45:00|34813.6|34798.6|34833.6|34818.6|34836.1|34821.1|34806.1|34791.1|55
1729587000000|2024-10-22 08:50:00|34836.1|34821.1|34806.1|34791.1|34838.6|34823.6|34803.6|34788.6|47
1729587300000|2024-10-22 08:55:00|34808.6|34793.6|34783.6|34768.6|34816.1|34801.1|34781.1|34766.1|47
1729587600000|2024-10-22 09:00:00|34781.1|34766.1|34776.1|34761.1|34786.1|34771.1|34756.1|34741.1|48
1729587900000|2024-10-22 09:05:00|34778.6|34763.6|34783.6|34768.6|34798.6|34783.6|34768.6|34753.6|55
1729588200000|2024-10-22 09:10:00|34786.1|34771.1|34781.1|34766.1|34811.1|34796.1|34778.6|34763.6|97
1729588500000|2024-10-22 09:15:00|34778.6|34763.6|34761.1|34746.1|34788.6|34773.6|34751.1|34736.1|93
1729588800000|2024-10-22 09:20:00|34753.6|34738.6|34726.1|34711.1|34758.6|34743.6|34716.1|34701.1|139
1729589100000|2024-10-22 09:25:00|34728.6|34713.6|34718.6|34703.6|34751.1|34736.1|34701.1|34686.1|133
1729589400000|2024-10-22 09:30:00|34716.1|34701.1|34721.1|34706.1|34753.6|34738.6|34711.1|34696.1|74
1729589700000|2024-10-22 09:35:00|34723.6|34708.6|34706.1|34691.1|34736.1|34721.1|34706.1|34691.1|67
1729590000000|2024-10-22 09:40:00|34703.6|34688.6|34651.1|34636.1|34711.1|34696.1|34646.1|34631.1|125
1729590300000|2024-10-22 09:45:00|34656.1|34641.1|34651.1|34636.1|34663.6|34648.6|34621.1|34606.1|158
1729590600000|2024-10-22 09:50:00|34648.6|34633.6|34651.1|34636.1|34656.1|34641.1|34633.6|34618.6|75
1729590900000|2024-10-22 09:55:00|34653.6|34638.6|34643.6|34628.6|34666.1|34651.1|34641.1|34626.1|46
1729591200000|2024-10-22 10:00:00|34641.1|34626.1|34621.1|34606.1|34651.1|34636.1|34621.1|34606.1|69
1729591500000|2024-10-22 10:05:00|34616.1|34601.1|34596.1|34581.1|34616.1|34601.1|34576.1|34561.1|143
1729591800000|2024-10-22 10:10:00|34598.6|34583.6|34611.1|34596.1|34616.1|34601.1|34571.1|34556.1|126
1729592100000|2024-10-22 10:15:00|34608.6|34593.6|34611.1|34596.1|34623.6|34608.6|34588.6|34573.6|71
1729592400000|2024-10-22 10:20:00|34608.6|34593.6|34576.1|34561.1|34611.1|34596.1|34573.6|34558.6|56
1729592700000|2024-10-22 10:25:00|34573.6|34558.6|34563.6|34548.6|34576.1|34561.1|34548.6|34533.6|92
1729593000000|2024-10-22 10:30:00|34561.1|34546.1|34561.1|34546.1|34596.1|34581.1|34548.6|34533.6|236
1729593300000|2024-10-22 10:35:00|34563.6|34548.6|34521.1|34506.1|34566.1|34551.1|34516.1|34501.1|119
1729593600000|2024-10-22 10:40:00|34523.6|34508.6|34548.6|34533.6|34556.1|34541.1|34508.6|34493.6|89
1729593900000|2024-10-22 10:45:00|34546.1|34531.1|34566.1|34551.1|34578.6|34563.6|34543.6|34528.6|81
1729594200000|2024-10-22 10:50:00|34563.6|34548.6|34536.1|34521.1|34576.1|34561.1|34533.6|34518.6|58
1729594500000|2024-10-22 10:55:00|34541.1|34526.1|34531.1|34516.1|34548.6|34533.6|34531.1|34516.1|54
1729594800000|2024-10-22 11:00:00|34536.1|34521.1|34543.6|34528.6|34561.1|34546.1|34521.1|34506.1|83
1729595100000|2024-10-22 11:05:00|34546.1|34531.1|34546.1|34531.1|34566.1|34551.1|34536.1|34521.1|51
1729595400000|2024-10-22 11:10:00|34543.6|34528.6|34566.1|34551.1|34578.6|34563.6|34533.6|34518.6|57
1729595700000|2024-10-22 11:15:00|34563.6|34548.6|34588.6|34573.6|34591.1|34576.1|34561.1|34546.1|36
1729596000000|2024-10-22 11:20:00|34586.1|34571.1|34606.1|34591.1|34616.1|34601.1|34586.1|34571.1|59
1729596300000|2024-10-22 11:25:00|34603.6|34588.6|34608.6|34593.6|34616.1|34601.1|34601.1|34586.1|67
1729596600000|2024-10-22 11:30:00|34606.1|34591.1|34626.1|34611.1|34636.1|34621.1|34603.6|34588.6|53
1729596900000|2024-10-22 11:35:00|34631.1|34616.1|34611.1|34596.1|34631.1|34616.1|34611.1|34596.1|75
1729597200000|2024-10-22 11:40:00|34613.7|34598.7|34588.7|34573.7|34613.7|34598.7|34588.7|34573.7|74
1729597500000|2024-10-22 11:45:00|34591.2|34576.2|34558.7|34543.7|34593.7|34578.7|34548.7|34533.7|114
1729597800000|2024-10-22 11:50:00|34561.2|34546.2|34578.7|34563.7|34578.7|34563.7|34553.7|34538.7|57
1729598100000|2024-10-22 11:55:00|34581.2|34566.2|34548.7|34533.7|34588.7|34573.7|34548.7|34533.7|68
1729598400000|2024-10-22 12:00:00|34553.7|34538.7|34573.7|34558.7|34581.2|34566.2|34533.7|34518.7|139
1729598700000|2024-10-22 12:05:00|34576.2|34561.2|34588.7|34573.7|34608.7|34593.7|34573.7|34558.7|96
1729599000000|2024-10-22 12:10:00|34591.2|34576.2|34583.7|34568.7|34598.7|34583.7|34568.7|34553.7|82
1729599300000|2024-10-22 12:15:00|34591.2|34576.2|34603.7|34588.7|34603.7|34588.7|34583.7|34568.7|50
1729599600000|2024-10-22 12:20:00|34601.2|34586.2|34623.7|34608.7|34623.7|34608.7|34596.2|34581.2|72
1729599900000|2024-10-22 12:25:00|34621.2|34606.2|34613.7|34598.7|34638.7|34623.7|34608.7|34593.7|54
1729600200000|2024-10-22 12:30:00|34616.2|34601.2|34598.7|34583.7|34628.7|34613.7|34598.7|34583.7|50
1729600500000|2024-10-22 12:35:00|34601.2|34586.2|34563.7|34548.7|34606.2|34591.2|34563.7|34548.7|48
1729600800000|2024-10-22 12:40:00|34568.7|34553.7|34558.7|34543.7|34588.7|34573.7|34556.2|34541.2|39
1729601100000|2024-10-22 12:45:00|34556.2|34541.2|34573.7|34558.7|34578.7|34563.7|34553.7|34538.7|36
1729601400000|2024-10-22 12:50:00|34576.2|34561.2|34568.7|34553.7|34578.7|34563.7|34561.2|34546.2|18
1729601700000|2024-10-22 12:55:00|34571.2|34556.2|34588.7|34573.7|34593.7|34578.7|34563.7|34548.7|30
1729602000000|2024-10-22 13:00:00|34591.2|34576.2|34598.7|34583.7|34618.7|34603.7|34583.7|34568.7|33
1729602300000|2024-10-22 13:05:00|34596.2|34581.2|34596.2|34581.2|34623.7|34608.7|34591.2|34576.2|28
1729602600000|2024-10-22 13:10:00|34598.7|34583.7|34618.7|34603.7|34628.7|34613.7|34596.2|34581.2|25
1729602900000|2024-10-22 13:15:00|34616.2|34601.2|34638.7|34623.7|34641.2|34626.2|34611.2|34596.2|39
1729603200000|2024-10-22 13:20:00|34641.2|34626.2|34658.7|34643.7|34663.7|34648.7|34641.2|34626.2|50
1729603500000|2024-10-22 13:25:00|34656.2|34641.2|34646.2|34631.2|34663.7|34648.7|34643.7|34628.7|72
1729603800000|2024-10-22 13:30:00|34648.7|34633.7|34693.7|34678.7|34693.7|34678.7|34643.7|34628.7|113
1729604100000|2024-10-22 13:35:00|34691.2|34676.2|34663.7|34648.7|34691.2|34676.2|34638.7|34623.7|199
1729604400000|2024-10-22 13:40:00|34666.2|34651.2|34683.7|34668.7|34708.7|34693.7|34663.7|34648.7|72
1729604700000|2024-10-22 13:45:00|34686.2|34671.2|34711.2|34696.2|34718.7|34703.7|34683.7|34668.7|91
1729605000000|2024-10-22 13:50:00|34708.7|34693.7|34728.7|34713.7|34728.7|34713.7|34693.7|34678.7|59
1729605300000|2024-10-22 13:55:00|34733.7|34718.7|34718.7|34703.7|34733.7|34718.7|34698.7|34683.7|63
1729605600000|2024-10-22 14:00:00|34716.2|34701.2|34703.7|34688.7|34733.7|34718.7|34691.2|34676.2|64
1729605900000|2024-10-22 14:05:00|34706.2|34691.2|34673.7|34658.7|34723.7|34708.7|34673.7|34658.7|220
1729606200000|2024-10-22 14:10:00|34672.3|34657.3|34659.8|34644.8|34677.3|34662.3|34649.8|34634.8|251
1729606500000|2024-10-22 14:15:00|34662.3|34647.3|34652.3|34637.3|34664.8|34649.8|34642.3|34627.3|156
1729606800000|2024-10-22 14:20:00|34649.8|34634.8|34677.3|34662.3|34682.3|34667.3|34642.3|34627.3|86
1729607100000|2024-10-22 14:25:00|34674.8|34659.8|34652.3|34637.3|34677.3|34662.3|34647.3|34632.3|126
1729607400000|2024-10-22 14:30:00|34657.3|34642.3|34692.3|34677.3|34692.3|34677.3|34657.3|34642.3|99
1729607700000|2024-10-22 14:35:00|34694.8|34679.8|34702.3|34687.3|34717.3|34702.3|34692.3|34677.3|94
1729608000000|2024-10-22 14:40:00|34707.3|34692.3|34692.3|34677.3|34724.8|34709.8|34692.3|34677.3|72
1729608300000|2024-10-22 14:45:00|34694.8|34679.8|34707.3|34692.3|34722.3|34707.3|34694.8|34679.8|44
1729608600000|2024-10-22 14:50:00|34709.8|34694.8|34722.3|34707.3|34722.3|34707.3|34707.3|34692.3|40
1729608900000|2024-10-22 14:55:00|34719.8|34704.8|34717.3|34702.3|34722.3|34707.3|34704.8|34689.8|83
1729609200000|2024-10-22 15:00:00|34712.3|34697.3|34717.3|34702.3|34729.8|34714.8|34709.8|34694.8|54
1729609500000|2024-10-22 15:05:00|34714.8|34699.8|34727.3|34712.3|34732.3|34717.3|34712.3|34697.3|71
1729609800000|2024-10-22 15:10:00|34729.8|34714.8|34732.3|34717.3|34737.3|34722.3|34719.8|34704.8|68
1729610100000|2024-10-22 15:15:00|34729.8|34714.8|34747.3|34732.3|34747.3|34732.3|34722.3|34707.3|121
1729610400000|2024-10-22 15:20:00|34752.3|34737.3|34752.3|34737.3|34757.3|34742.3|34747.3|34732.3|123
1729610700000|2024-10-22 15:25:00|34754.8|34739.8|34757.3|34742.3|34757.3|34742.3|34742.3|34727.3|225
1729611000000|2024-10-22 15:30:00|34762.3|34747.3|34737.3|34722.3|34764.8|34749.8|34729.8|34714.8|341
1729611300000|2024-10-22 15:35:00|34732.3|34717.3|34737.3|34722.3|34739.8|34724.8|34727.3|34712.3|97
1729611600000|2024-10-22 15:40:00|34739.8|34724.8|34734.8|34719.8|34744.8|34729.8|34734.8|34719.8|38
1729611900000|2024-10-22 15:45:00|34732.3|34717.3|34722.3|34707.3|34732.3|34717.3|34717.3|34702.3|16
1729612200000|2024-10-22 15:50:00|34724.8|34704.8|34724.8|34699.8|34734.8|34714.8|34719.8|34699.8|31
1729612500000|2024-10-22 15:55:00|34719.8|34704.8|34714.8|34689.8|34724.8|34704.8|34714.8|34689.8|62
1729612800000|2024-10-22 16:00:00|34709.8|34684.8|34704.8|34679.8|34709.8|34689.8|34679.8|34659.8|175
1729613100000|2024-10-22 16:05:00|34699.8|34674.8|34689.8|34669.8|34699.8|34679.8|34684.8|34664.8|12
1729613400000|2024-10-22 16:10:00|34694.8|34664.8|34694.8|34669.8|34699.8|34679.8|34684.8|34664.8|28
1729613700000|2024-10-22 16:15:00|34689.8|34674.8|34694.8|34674.8|34699.8|34679.8|34689.8|34669.8|10
1729614000000|2024-10-22 16:20:00|34689.8|34669.8|34694.8|34669.8|34699.8|34679.8|34689.8|34669.8|16
1729614300000|2024-10-22 16:25:00|34689.8|34664.8|34684.8|34659.8|34694.8|34669.8|34679.8|34659.8|10
1729614600000|2024-10-22 16:30:00|34679.8|34664.8|34689.8|34669.8|34689.8|34669.8|34679.8|34659.8|22
1729614900000|2024-10-22 16:35:00|34684.8|34664.8|34679.8|34659.8|34689.8|34664.8|34674.8|34654.8|14
1729615200000|2024-10-22 16:40:00|34684.8|34654.8|34679.8|34659.8|34684.8|34664.8|34674.8|34654.8|3
1729615500000|2024-10-22 16:45:00|34684.8|34664.8|34694.8|34674.8|34694.8|34674.8|34679.8|34659.8|11
1729615800000|2024-10-22 16:50:00|34699.8|34679.8|34709.8|34689.8|34719.8|34694.8|34699.8|34679.8|32
1729616100000|2024-10-22 16:55:00|34714.8|34694.8|34719.8|34694.8|34719.8|34699.8|34709.8|34689.8|9
1729616400000|2024-10-22 17:00:00|34724.8|34699.8|34724.8|34704.8|34734.8|34709.8|34724.8|34699.8|23
1729616700000|2024-10-22 17:05:00|34729.8|34709.8|34719.8|34699.8|34729.8|34709.8|34719.8|34694.8|15
1729617000000|2024-10-22 17:10:00|34714.8|34694.8|34714.8|34694.8|34719.8|34699.8|34709.8|34689.8|2
1729617300000|2024-10-22 17:15:00|34719.8|34699.8|34714.8|34689.8|34719.8|34699.8|34714.8|34689.8|0
1729617600000|2024-10-22 17:20:00|34709.8|34694.8|34709.8|34689.8|34709.8|34694.8|34709.8|34689.8|0
1729617900000|2024-10-22 17:25:00|34714.8|34684.8|34714.8|34694.8|34719.8|34694.8|34709.8|34684.8|10
1729618200000|2024-10-22 17:30:00|34719.8|34689.8|34729.8|34709.8|34729.8|34709.8|34719.8|34689.8|13
1729618500000|2024-10-22 17:35:00|34734.8|34714.8|34734.8|34714.8|34744.8|34724.8|34729.8|34704.8|27
1729618800000|2024-10-22 17:40:00|34739.8|34719.8|34744.8|34724.8|34749.8|34729.8|34739.8|34714.8|6
1729619100000|2024-10-22 17:45:00|34749.8|34729.8|34744.8|34724.8|34749.8|34729.8|34744.8|34719.8|7
1729619400000|2024-10-22 17:50:00|34749.8|34729.8|34744.8|34724.8|34749.8|34729.8|34744.8|34719.8|3
1729619700000|2024-10-22 17:55:00|34749.8|34729.8|34754.8|34734.8|34759.8|34734.8|34744.8|34729.8|5
1729620000000|2024-10-22 18:00:00|34749.8|34729.8|34764.8|34744.8|34764.8|34744.8|34749.8|34729.8|6
1729620300000|2024-10-22 18:05:00|34759.8|34739.8|34749.8|34724.8|34764.8|34744.8|34739.8|34719.8|14
1729620600000|2024-10-22 18:10:00|34744.8|34729.8|34739.8|34719.8|34754.8|34734.8|34739.8|34714.8|20
1729620900000|2024-10-22 18:15:00|34744.8|34724.8|34754.8|34734.8|34759.8|34739.8|34744.8|34724.8|15
1729621200000|2024-10-22 18:20:00|34759.8|34739.8|34759.8|34734.8|34759.8|34739.8|34754.8|34734.8|1
1729621500000|2024-10-22 18:25:00|34754.8|34739.8|34754.8|34739.8|34759.8|34739.8|34754.8|34734.8|2
1729621800000|2024-10-22 18:30:00|34757.3|34742.3|34749.8|34734.8|34757.3|34742.3|34749.8|34734.8|2
1729622100000|2024-10-22 18:35:00|34752.3|34737.3|34744.8|34729.8|34754.8|34739.8|34744.8|34729.8|5
1729622400000|2024-10-22 18:40:00|34747.3|34732.3|34739.8|34724.8|34747.3|34732.3|34739.8|34724.8|0
1729622700000|2024-10-22 18:45:00|34742.3|34727.3|34742.3|34727.3|34747.3|34732.3|34739.8|34724.8|5
1729623000000|2024-10-22 18:50:00|34739.8|34724.8|34742.3|34727.3|34744.8|34729.8|34739.8|34724.8|2
1729623300000|2024-10-22 18:55:00|34744.8|34729.8|34742.3|34727.3|34749.8|34734.8|34737.3|34722.3|2
1729623600000|2024-10-22 19:00:00|34739.8|34724.8|34744.8|34729.8|34747.3|34732.3|34739.8|34724.8|4
1729623900000|2024-10-22 19:05:00|34747.3|34732.3|34754.8|34739.8|34754.8|34739.8|34747.3|34732.3|1
1729624200000|2024-10-22 19:10:00|34757.3|34742.3|34759.8|34744.8|34764.8|34749.8|34754.8|34739.8|9
1729624500000|2024-10-22 19:15:00|34757.3|34742.3|34759.8|34744.8|34762.3|34747.3|34752.3|34737.3|8
1729624800000|2024-10-22 19:20:00|34757.3|34742.3|34752.3|34737.3|34759.8|34744.8|34749.8|34734.8|3
1729625100000|2024-10-22 19:25:00|34757.3|34742.3|34754.8|34739.8|34757.3|34742.3|34752.3|34737.3|8
1729625400000|2024-10-22 19:30:00|34757.3|34742.3|34759.8|34744.8|34762.3|34747.3|34754.8|34739.8|17
1729625700000|2024-10-22 19:35:00|34762.3|34747.3|34757.3|34742.3|34767.3|34752.3|34757.3|34742.3|7
1729626000000|2024-10-22 19:40:00|34754.8|34739.8|34762.3|34747.3|34762.3|34747.3|34752.3|34737.3|4
1729626300000|2024-10-22 19:45:00|34764.8|34749.8|34774.8|34759.8|34782.3|34767.3|34759.8|34744.8|29
1729626600000|2024-10-22 19:50:00|34777.3|34762.3|34779.8|34764.8|34782.3|34767.3|34767.3|34752.3|11
1729626900000|2024-10-22 19:55:00|34777.3|34762.3|34759.8|34744.8|34777.3|34762.3|34757.3|34742.3|27
1729627200000|2024-10-22 20:00:00|34769.4|34729.4|34769.3|34729.3|34774.9|34734.9|34747|34707|0
1729627500000|2024-10-22 20:05:00|34769.2|34729.2|34765.1|34725.1|34770.7|34730.7|34757.4|34717.4|0
1729627800000|2024-10-22 20:10:00|34765|34725|34757.4|34717.4|34765.1|34725.1|34753.2|34713.2|0
1729628100000|2024-10-22 20:15:00|34757.5|34717.5|34754.6|34714.6|34760.2|34720.2|34751.8|34711.8|0
1729628400000|2024-10-22 20:20:00|34754.7|34714.7|34749.6|34709.6|34757.4|34717.4|34749.6|34709.6|0
1729628700000|2024-10-22 20:25:00|34748.2|34708.2|34753.8|34713.8|34753.8|34713.8|34742|34702|0
1729629000000|2024-10-22 20:30:00|34752.4|34712.4|34752.4|34712.4|34756.6|34716.6|34752.4|34712.4|0
1729629300000|2024-10-22 20:35:00|34752.5|34712.5|34755.2|34715.2|34758.7|34718.7|34752.5|34712.5|0
1729629600000|2024-10-22 20:40:00|34755.1|34715.1|34746.1|34706.1|34755.1|34715.1|34742|34702|0
1729629900000|2024-10-22 20:45:00|34745.4|34705.4|34753.8|34713.8|34755.2|34715.2|34744.8|34704.8|0
1729630200000|2024-10-22 20:50:00|34752.4|34712.4|34752.4|34712.4|34753.8|34713.8|34748.2|34708.2|0
1729630500000|2024-10-22 20:55:00|34751|34711|34739.2|34699.2|34752.4|34712.4|34737.1|34697.1|0
1729630800000|2024-10-22 21:00:00|34739.9|34699.9|34741.2|34701.2|34741.3|34701.3|34739.9|34699.9|0
1729631100000|2024-10-22 21:05:00|34741.3|34701.3|34742.7|34702.7|34744|34704|34741.3|34701.3|0
1729631400000|2024-10-22 21:10:00|34743.3|34703.3|34744.7|34704.7|34744.7|34704.7|34743.3|34703.3|0
1729631700000|2024-10-22 21:15:00|34744|34704|34744.1|34704.1|34744.7|34704.7|34744|34704|0
1729632000000|2024-10-22 21:20:00|34744|34704|34744|34704|34744.7|34704.7|34744|34704|0
1729632900000|2024-10-22 21:35:00|34744.1|34704.1|34744.7|34704.7|34744.7|34704.7|34744.1|34704.1|0
1729633200000|2024-10-22 21:40:00|34744.8|34704.8|34745.4|34705.4|34745.4|34705.4|34744.8|34704.8|0
1729633500000|2024-10-22 21:45:00|34744.7|34704.7|34742.7|34702.7|34744.7|34704.7|34742.7|34702.7|0
1729633800000|2024-10-22 21:50:00|34742.6|34702.6|34742.6|34702.6|34742.7|34702.7|34742.6|34702.6|0
1729634100000|2024-10-22 21:55:00|34742.7|34702.7|34743.4|34703.4|34745.4|34705.4|34742.7|34702.7|0
1729634400000|2024-10-22 22:00:00|34743.1|34703.1|34716.9|34676.9|34743.1|34703.1|34715.5|34675.5|0
1729634700000|2024-10-22 22:05:00|34718.3|34678.3|34726.6|34686.6|34727.3|34687.3|34718.3|34678.3|0
1729635000000|2024-10-22 22:10:00|34727.3|34687.3|34725.9|34685.9|34727.3|34687.3|34725.9|34685.9|0
1729635300000|2024-10-22 22:15:00|34724.5|34684.5|34712.7|34672.7|34724.5|34684.5|34709.9|34669.9|0
1729635600000|2024-10-22 22:20:00|34713.4|34673.4|34718.3|34678.3|34718.3|34678.3|34705|34665|0
1729635900000|2024-10-22 22:25:00|34718.2|34678.2|34723.1|34683.1|34725.9|34685.9|34716.9|34676.9|0
1729636200000|2024-10-22 22:30:00|34722.4|34682.4|34721.7|34681.7|34724.5|34684.5|34721|34681|0
1729636500000|2024-10-22 22:35:00|34722.4|34682.4|34720.3|34680.3|34725.9|34685.9|34720.3|34680.3|0
1729636800000|2024-10-22 22:40:00|34718.3|34678.3|34725|34685|34726.4|34686.4|34718.3|34678.3|0
1729637100000|2024-10-22 22:45:00|34725.7|34685.7|34727.8|34687.8|34729.2|34689.2|34725|34685|0
1729637400000|2024-10-22 22:50:00|34726.4|34686.4|34726.4|34686.4|34727.8|34687.8|34723.6|34683.6|0
1729637700000|2024-10-22 22:55:00|34725|34685|34727.8|34687.8|34727.8|34687.8|34725|34685|0
1729638000000|2024-10-22 23:00:00|34726.4|34686.4|34726.4|34686.4|34730.6|34690.6|34726.4|34686.4|0
1729638300000|2024-10-22 23:05:00|34726.5|34686.5|34733.4|34693.4|34733.4|34693.4|34726.5|34686.5|0
1729638600000|2024-10-22 23:10:00|34733.5|34693.5|34726.4|34686.4|34736.2|34696.2|34721.6|34681.6|0
1729638900000|2024-10-22 23:15:00|34725|34685|34723.6|34683.6|34729.2|34689.2|34721.6|34681.6|0
1729639200000|2024-10-22 23:20:00|34723.7|34683.7|34734.8|34694.8|34734.8|34694.8|34723.7|34683.7|0
1729639500000|2024-10-22 23:25:00|34734.1|34694.1|34736.2|34696.2|34738.3|34698.3|34733.4|34693.4|0
1729639800000|2024-10-22 23:30:00|34738.3|34698.3|34743.9|34703.9|34745.3|34705.3|34736.2|34696.2|0
1729640100000|2024-10-22 23:35:00|34745.3|34705.3|34743.9|34703.9|34745.3|34705.3|34741.1|34701.1|0
1729640400000|2024-10-22 23:40:00|34745.3|34705.3|34751.5|34711.5|34752.9|34712.9|34743.9|34703.9|0
1729640700000|2024-10-22 23:45:00|34751.6|34711.6|34753.6|34713.6|34759.9|34719.9|34751.6|34711.6|0
1729641000000|2024-10-22 23:50:00|34752.9|34712.9|34758.5|34718.5|34758.5|34718.5|34748.1|34708.1|0
1729641300000|2024-10-22 23:55:00|34757.1|34717.1|34761.3|34721.3|34764.1|34724.1|34757.1|34717.1|0
1729641600000|2024-10-23 00:00:00|34761.2|34721.2|34761.3|34721.3|34764.1|34724.1|34757.1|34717.1|0
1729641900000|2024-10-23 00:05:00|34761.2|34721.2|34751.5|34711.5|34764.1|34724.1|34746.7|34706.7|0
1729642200000|2024-10-23 00:10:00|34749.4|34709.4|34770.8|34730.8|34775|34735|34748.1|34708.1|0
1729642500000|2024-10-23 00:15:00|34770.9|34730.9|34760.8|34720.8|34774.3|34734.3|34743.8|34703.8|0
1729642800000|2024-10-23 00:20:00|34764.2|34724.2|34750.6|34710.6|34767.7|34727.7|34743.9|34703.9|0
1729643100000|2024-10-23 00:25:00|34750.7|34710.7|34764.2|34724.2|34777.9|34737.9|34750.7|34710.7|0
1729643400000|2024-10-23 00:30:00|34757.4|34717.4|34743.8|34703.8|34757.4|34717.4|34736.9|34696.9|0
1729643700000|2024-10-23 00:35:00|34743.9|34703.9|34730.2|34690.2|34757.4|34717.4|34730.2|34690.2|0
1729644000000|2024-10-23 00:40:00|34733.5|34693.5|34716.5|34676.5|34736.9|34696.9|34702.9|34662.9|0
1729644300000|2024-10-23 00:45:00|34709.7|34669.7|34723.4|34683.4|34723.4|34683.4|34709.7|34669.7|0
1729644600000|2024-10-23 00:50:00|34723.5|34683.5|34696.2|34656.2|34726.8|34686.8|34689.4|34649.4|0
1729644900000|2024-10-23 00:55:00|34696.1|34656.1|34696|34656|34702.9|34662.9|34679.1|34639.1|0
1729645200000|2024-10-23 01:00:00|34692.6|34652.6|34699.5|34659.5|34702.9|34662.9|34675.5|34635.5|0
1729645500000|2024-10-23 01:05:00|34696.1|34656.1|34696.1|34656.1|34702.9|34662.9|34696|34656|0
1729645800000|2024-10-23 01:10:00|34696|34656|34699.5|34659.5|34702.9|34662.9|34689.2|34649.2|0
1729646100000|2024-10-23 01:15:00|34696.2|34656.2|34699.7|34659.7|34703.1|34663.1|34689.5|34649.5|0
1729646400000|2024-10-23 01:20:00|34703.1|34663.1|34689.6|34649.6|34703.3|34663.3|34689.5|34649.5|0
1729646700000|2024-10-23 01:25:00|34689.7|34649.7|34678.5|34638.5|34689.7|34649.7|34678.5|34638.5|0
1729647000000|2024-10-23 01:30:00|34678.6|34638.6|34685.4|34645.4|34685.4|34645.4|34671.8|34631.8|0
1729647300000|2024-10-23 01:35:00|34682|34642|34705.6|34665.6|34705.6|34665.6|34682|34642|0
1729647600000|2024-10-23 01:40:00|34709|34669|34698.8|34658.8|34719.1|34679.1|34698.8|34658.8|0
1729647900000|2024-10-23 01:45:00|34702.2|34662.2|34705.7|34665.7|34719.3|34679.3|34698.8|34658.8|0
1729648200000|2024-10-23 01:50:00|34709|34669|34698.8|34658.8|34712.4|34672.4|34698.8|34658.8|0
1729648500000|2024-10-23 01:55:00|34702.2|34662.2|34698.8|34658.8|34705.6|34665.6|34698.8|34658.8|0
1729648800000|2024-10-23 02:00:00|34698.9|34658.9|34705.7|34665.7|34712.6|34672.6|34698.9|34658.9|0
1729649100000|2024-10-23 02:05:00|34705.6|34665.6|34712.5|34672.5|34712.6|34672.6|34692|34652|0
1729649400000|2024-10-23 02:10:00|34705.7|34665.7|34722.7|34682.7|34732.9|34692.9|34705.7|34665.7|0
1729649700000|2024-10-23 02:15:00|34726.1|34686.1|34733|34693|34733|34693|34719.3|34679.3|0
1729650000000|2024-10-23 02:20:00|34736.4|34696.4|34746.6|34706.6|34746.6|34706.6|34732.9|34692.9|0
1729650300000|2024-10-23 02:25:00|34753.4|34713.4|34732.9|34692.9|34753.4|34713.4|34732.9|34692.9|0
1729650600000|2024-10-23 02:30:00|34732.8|34692.8|34746.4|34706.4|34746.4|34706.4|34732.8|34692.8|0
1729650900000|2024-10-23 02:35:00|34746.3|34706.3|34753.1|34713.1|34753.1|34713.1|34743|34703|0
1729651200000|2024-10-23 02:40:00|34749.7|34709.7|34753.1|34713.1|34753.1|34713.1|34746.2|34706.2|0
1729651500000|2024-10-23 02:45:00|34746.3|34706.3|34746.4|34706.4|34753.1|34713.1|34739.6|34699.6|0
1729651800000|2024-10-23 02:50:00|34746.3|34706.3|34739.5|34699.5|34753.2|34713.2|34739.5|34699.5|0
1729652100000|2024-10-23 02:55:00|34739.6|34699.6|34739.7|34699.7|34746.5|34706.5|34739.6|34699.6|0
1729652400000|2024-10-23 03:00:00|34743.1|34703.1|34760.2|34720.2|34763.7|34723.7|34743.1|34703.1|0
1729653000000|2024-10-23 03:10:00|34753.5|34713.5|34746.7|34706.7|34753.5|34713.5|34746.6|34706.6|0
1729653300000|2024-10-23 03:15:00|34746.6|34706.6|34739.9|34699.9|34750.1|34710.1|34739.9|34699.9|0
1729653600000|2024-10-23 03:20:00|34736.5|34696.5|34733.2|34693.2|34736.5|34696.5|34733.1|34693.1|0
1729653900000|2024-10-23 03:25:00|34733.1|34693.1|34733.1|34693.1|34740|34700|34733.1|34693.1|0
1729654200000|2024-10-23 03:30:00|34733|34693|34705.7|34665.7|34733|34693|34705.7|34665.7|0
1729654500000|2024-10-23 03:35:00|34705.6|34665.6|34712.5|34672.5|34719.3|34679.3|34698.9|34658.9|0
1729654800000|2024-10-23 03:40:00|34719.3|34679.3|34712.4|34672.4|34719.3|34679.3|34702.3|34662.3|0
1729655100000|2024-10-23 03:45:00|34719.2|34679.2|34719.2|34679.2|34719.2|34679.2|34712.4|34672.4|0
1729655400000|2024-10-23 03:50:00|34712.4|34672.4|34719.2|34679.2|34719.2|34679.2|34712.4|34672.4|0
1729655700000|2024-10-23 03:55:00|34719.1|34679.1|34719.2|34679.2|34726|34686|34712.4|34672.4|0
1729656000000|2024-10-23 04:00:00|34719.1|34679.1|34719|34679|34725.9|34685.9|34705.6|34665.6|0
1729656300000|2024-10-23 04:05:00|34715.6|34675.6|34715.7|34675.7|34719|34679|34712.2|34672.2|0
1729656600000|2024-10-23 04:10:00|34712.3|34672.3|34719.1|34679.1|34719.1|34679.1|34712.3|34672.3|0
1729656900000|2024-10-23 04:15:00|34719.2|34679.2|34739.5|34699.5|34739.5|34699.5|34719.1|34679.1|0
1729657200000|2024-10-23 04:20:00|34732.7|34692.7|34739.5|34699.5|34739.5|34699.5|34732.7|34692.7|0
1729657500000|2024-10-23 04:25:00|34746.2|34706.2|34753|34713|34753|34713|34736.1|34696.1|0
1729657800000|2024-10-23 04:30:00|34749.7|34709.7|34746.3|34706.3|34753.1|34713.1|34746.2|34706.2|0
1729658100000|2024-10-23 04:35:00|34753|34713|34753|34713|34753.1|34713.1|34746.3|34706.3|0
1729658400000|2024-10-23 04:40:00|34759.8|34719.8|34759.8|34719.8|34759.9|34719.9|34759.8|34719.8|0
1729658700000|2024-10-23 04:45:00|34766.6|34726.6|34763.2|34723.2|34766.6|34726.6|34759.8|34719.8|0
1729659000000|2024-10-23 04:50:00|34759.8|34719.8|34753.1|34713.1|34766.6|34726.6|34746.3|34706.3|0
1729659300000|2024-10-23 04:55:00|34759.9|34719.9|34753|34713|34759.9|34719.9|34753|34713|0
1729659600000|2024-10-23 05:00:00|34759.8|34719.8|34769.8|34729.8|34769.8|34729.8|34753|34713|0
1729659900000|2024-10-23 05:05:00|34773.2|34733.2|34783.4|34743.4|34783.5|34743.5|34769.9|34729.9|0
1729660200000|2024-10-23 05:10:00|34776.6|34736.6|34783.3|34743.3|34783.4|34743.4|34773.1|34733.1|0
1729660500000|2024-10-23 05:15:00|34786.7|34746.7|34790.2|34750.2|34796.9|34756.9|34783.3|34743.3|0
1729660800000|2024-10-23 05:20:00|34790.1|34750.1|34790|34750|34796.9|34756.9|34790|34750|0
1729661100000|2024-10-23 05:25:00|34793.3|34753.3|34786.5|34746.5|34796.8|34756.8|34783|34743|0
1729661400000|2024-10-23 05:30:00|34789.8|34749.8|34786.5|34746.5|34803.5|34763.5|34783|34743|0
1729661700000|2024-10-23 05:35:00|34789.8|34749.8|34791.4|34751.4|34805|34765|34783.1|34743.1|0
1729662000000|2024-10-23 05:40:00|34791.5|34751.5|34798.3|34758.3|34798.3|34758.3|34784.7|34744.7|0
1729662300000|2024-10-23 05:45:00|34798.2|34758.2|34784.4|34744.4|34798.3|34758.3|34777.5|34737.5|0
1729662600000|2024-10-23 05:50:00|34784.3|34744.3|34777.5|34737.5|34784.4|34744.4|34770.7|34730.7|0
1729662900000|2024-10-23 05:55:00|34784.3|34744.3|34770.7|34730.7|34784.3|34744.3|34770.7|34730.7|0
1729663200000|2024-10-23 06:00:00|34800.6|34785.6|34745.6|34730.6|34808.1|34793.1|34745.6|34730.6|44
1729663500000|2024-10-23 06:05:00|34748.1|34733.1|34768.1|34753.1|34768.1|34753.1|34748.1|34733.1|18
1729663800000|2024-10-23 06:10:00|34770.6|34755.6|34765.6|34750.6|34775.6|34760.6|34760.6|34745.6|13
1729664100000|2024-10-23 06:15:00|34763.1|34748.1|34768.1|34753.1|34773.1|34758.1|34763.1|34748.1|4
1729664400000|2024-10-23 06:20:00|34765.6|34750.6|34758.1|34743.1|34765.6|34750.6|34753.1|34738.1|7
1729664700000|2024-10-23 06:25:00|34755.6|34740.6|34753.1|34738.1|34755.6|34740.6|34745.6|34730.6|3
1729665000000|2024-10-23 06:30:00|34750.6|34735.6|34713.1|34698.1|34750.6|34735.6|34708.1|34693.1|16
1729665300000|2024-10-23 06:35:00|34715.6|34700.6|34720.6|34705.6|34720.6|34705.6|34708.1|34693.1|1
1729665600000|2024-10-23 06:40:00|34723.1|34708.1|34728.1|34713.1|34728.1|34713.1|34723.1|34708.1|6
1729665900000|2024-10-23 06:45:00|34725.6|34710.6|34718.1|34703.1|34725.6|34710.6|34710.6|34695.6|11
1729666200000|2024-10-23 06:50:00|34720.6|34705.6|34703.1|34688.1|34723.1|34708.1|34703.1|34688.1|18
1729666500000|2024-10-23 06:55:00|34700.6|34685.6|34675.6|34660.6|34703.1|34688.1|34658.1|34643.1|107
1729666800000|2024-10-23 07:00:00|34668.1|34653.1|34793.1|34778.1|34805.6|34790.6|34655.6|34640.6|495
1729667100000|2024-10-23 07:05:00|34790.6|34775.6|34788.1|34773.1|34828.1|34813.1|34783.1|34768.1|245
1729667400000|2024-10-23 07:10:00|34793.1|34778.1|34805.6|34790.6|34810.6|34795.6|34765.6|34750.6|193
1729667700000|2024-10-23 07:15:00|34803.1|34788.1|34825.6|34810.6|34835.6|34820.6|34783.1|34768.1|185
1729668000000|2024-10-23 07:20:00|34823.1|34808.1|34793.1|34778.1|34823.1|34808.1|34790.6|34775.6|160
1729668300000|2024-10-23 07:25:00|34795.6|34780.6|34775.6|34760.6|34805.6|34790.6|34755.6|34740.6|119
1729668600000|2024-10-23 07:30:00|34780.6|34765.6|34770.6|34755.6|34795.6|34780.6|34758.1|34743.1|78
1729668900000|2024-10-23 07:35:00|34778.1|34763.1|34793.1|34778.1|34795.6|34780.6|34750.6|34735.6|136
1729669200000|2024-10-23 07:40:00|34794.3|34779.3|34741.8|34726.8|34799.3|34784.3|34739.3|34724.3|122
1729669500000|2024-10-23 07:45:00|34744.3|34729.3|34759.3|34744.3|34761.8|34746.8|34726.8|34711.8|104
1729669800000|2024-10-23 07:50:00|34756.8|34741.8|34736.8|34721.8|34759.3|34744.3|34731.8|34716.8|86
1729670100000|2024-10-23 07:55:00|34734.3|34719.3|34714.3|34699.3|34734.3|34719.3|34711.8|34696.8|87
1729670400000|2024-10-23 08:00:00|34711.8|34696.8|34726.8|34711.8|34736.8|34721.8|34711.8|34696.8|42
1729670700000|2024-10-23 08:05:00|34731.8|34716.8|34751.8|34736.8|34759.3|34744.3|34726.8|34711.8|77
1729671000000|2024-10-23 08:10:00|34749.3|34734.3|34716.8|34701.8|34749.3|34734.3|34711.8|34696.8|71
1729671300000|2024-10-23 08:15:00|34719.3|34704.3|34724.3|34709.3|34741.8|34726.8|34716.8|34701.8|51
1729671600000|2024-10-23 08:20:00|34721.8|34706.8|34686.8|34671.8|34721.8|34706.8|34686.8|34671.8|43
1729671900000|2024-10-23 08:25:00|34681.8|34666.8|34714.3|34699.3|34716.8|34701.8|34681.8|34666.8|50
1729672200000|2024-10-23 08:30:00|34716.8|34701.8|34721.8|34706.8|34726.8|34711.8|34694.3|34679.3|102
1729672500000|2024-10-23 08:35:00|34724.3|34709.3|34731.8|34716.8|34746.8|34731.8|34711.8|34696.8|75
1729672800000|2024-10-23 08:40:00|34729.3|34714.3|34704.3|34689.3|34736.8|34721.8|34699.3|34684.3|59
1729673100000|2024-10-23 08:45:00|34706.8|34691.8|34691.8|34676.8|34711.8|34696.8|34681.8|34666.8|41
1729673400000|2024-10-23 08:50:00|34689.3|34674.3|34696.8|34681.8|34706.8|34691.8|34681.8|34666.8|70
1729673700000|2024-10-23 08:55:00|34694.3|34679.3|34691.8|34676.8|34696.8|34681.8|34679.3|34664.3|60
1729674000000|2024-10-23 09:00:00|34694.3|34679.3|34729.3|34714.3|34731.8|34716.8|34691.8|34676.8|56
1729674300000|2024-10-23 09:05:00|34726.8|34711.8|34751.8|34736.8|34751.8|34736.8|34716.8|34701.8|39
1729674600000|2024-10-23 09:10:00|34754.3|34739.3|34776.8|34761.8|34796.8|34781.8|34746.8|34731.8|114
1729674900000|2024-10-23 09:15:00|34771.8|34756.8|34806.8|34791.8|34809.3|34794.3|34759.3|34744.3|113
1729675200000|2024-10-23 09:20:00|34804.3|34789.3|34781.8|34766.8|34811.8|34796.8|34776.8|34761.8|71
1729675500000|2024-10-23 09:25:00|34776.8|34761.8|34776.8|34761.8|34791.8|34776.8|34771.8|34756.8|37
1729675800000|2024-10-23 09:30:00|34774.3|34759.3|34781.8|34766.8|34794.3|34779.3|34766.8|34751.8|85
1729676100000|2024-10-23 09:35:00|34784.3|34769.3|34776.8|34761.8|34796.8|34781.8|34776.8|34761.8|25
1729676400000|2024-10-23 09:40:00|34774.3|34759.3|34766.8|34751.8|34779.3|34764.3|34756.8|34741.8|44
1729676700000|2024-10-23 09:45:00|34764.3|34749.3|34776.8|34761.8|34776.8|34761.8|34754.3|34739.3|37
1729677000000|2024-10-23 09:50:00|34779.3|34764.3|34786.8|34771.8|34791.8|34776.8|34766.8|34751.8|39
1729677300000|2024-10-23 09:55:00|34789.3|34774.3|34781.8|34766.8|34809.3|34794.3|34779.3|34764.3|95
1729677600000|2024-10-23 10:00:00|34779.3|34764.3|34766.8|34751.8|34786.8|34771.8|34746.8|34731.8|64
1729677900000|2024-10-23 10:05:00|34769.3|34754.3|34756.8|34741.8|34776.8|34761.8|34756.8|34741.8|40
1729678200000|2024-10-23 10:10:00|34754.3|34739.3|34751.8|34736.8|34771.8|34756.8|34746.8|34731.8|34
1729678500000|2024-10-23 10:15:00|34749.3|34734.3|34716.8|34701.8|34756.8|34741.8|34711.8|34696.8|74
1729678800000|2024-10-23 10:20:00|34714.3|34699.3|34736.8|34721.8|34736.8|34721.8|34711.8|34696.8|68
1729679100000|2024-10-23 10:25:00|34734.3|34719.3|34696.8|34681.8|34736.8|34721.8|34696.8|34681.8|51
1729679400000|2024-10-23 10:30:00|34699.3|34684.3|34696.8|34681.8|34714.3|34699.3|34691.8|34676.8|61
1729679700000|2024-10-23 10:35:00|34694.3|34679.3|34721.8|34706.8|34721.8|34706.8|34691.8|34676.8|85
1729680000000|2024-10-23 10:40:00|34726.8|34711.8|34676.8|34661.8|34726.8|34711.8|34676.8|34661.8|90
1729680300000|2024-10-23 10:45:00|34671.8|34656.8|34666.8|34651.8|34689.3|34674.3|34656.8|34641.8|76
1729680600000|2024-10-23 10:50:00|34664.3|34649.3|34641.8|34626.8|34669.3|34654.3|34636.8|34621.8|56
1729680900000|2024-10-23 10:55:00|34639.3|34624.3|34646.8|34631.8|34661.8|34646.8|34631.8|34616.8|43
1729681200000|2024-10-23 11:00:00|34649.3|34634.3|34671.8|34656.8|34686.8|34671.8|34641.8|34626.8|73
1729681500000|2024-10-23 11:05:00|34669.3|34654.3|34696.8|34681.8|34696.8|34681.8|34656.8|34641.8|61
1729681800000|2024-10-23 11:10:00|34694.3|34679.3|34706.8|34691.8|34706.8|34691.8|34684.3|34669.3|52
1729682100000|2024-10-23 11:15:00|34704.3|34689.3|34719.3|34704.3|34724.3|34709.3|34696.8|34681.8|49
1729682400000|2024-10-23 11:20:00|34716.8|34701.8|34681.8|34666.8|34719.3|34704.3|34681.8|34666.8|29
1729682700000|2024-10-23 11:25:00|34676.8|34661.8|34674.3|34659.3|34681.8|34666.8|34661.8|34646.8|27
1729683000000|2024-10-23 11:30:00|34676.8|34661.8|34684.3|34669.3|34684.3|34669.3|34661.8|34646.8|36
1729683300000|2024-10-23 11:35:00|34681.8|34666.8|34684.3|34669.3|34691.8|34676.8|34671.8|34656.8|24
1729683600000|2024-10-23 11:40:00|34683.5|34668.5|34686|34671|34696|34681|34673.5|34658.5|27
1729683900000|2024-10-23 11:45:00|34688.5|34673.5|34726|34711|34731|34716|34681|34666|32
1729684200000|2024-10-23 11:50:00|34728.5|34713.5|34721|34706|34731|34716|34716|34701|26
1729684500000|2024-10-23 11:55:00|34723.5|34708.5|34726|34711|34736|34721|34713.5|34698.5|57
1729684800000|2024-10-23 12:00:00|34728.5|34713.5|34706|34691|34728.5|34713.5|34701|34686|56
1729685100000|2024-10-23 12:05:00|34703.5|34688.5|34706|34691|34728.5|34713.5|34691|34676|155
1729685400000|2024-10-23 12:10:00|34708.5|34693.5|34723.5|34708.5|34726|34711|34696|34681|30
1729685700000|2024-10-23 12:15:00|34726|34711|34741|34726|34756|34741|34721|34706|32
1729686000000|2024-10-23 12:20:00|34736|34721|34741|34726|34743.5|34728.5|34718.5|34703.5|40
1729686300000|2024-10-23 12:25:00|34743.5|34728.5|34746|34731|34751|34736|34738.5|34723.5|47
1729686600000|2024-10-23 12:30:00|34743.5|34728.5|34703.5|34688.5|34746|34731|34701|34686|70
1729686900000|2024-10-23 12:35:00|34706|34691|34723.5|34708.5|34726|34711|34696|34681|36
1729687200000|2024-10-23 12:40:00|34721|34706|34706|34691|34726|34711|34701|34686|39
1729687500000|2024-10-23 12:45:00|34703.5|34688.5|34711|34696|34726|34711|34703.5|34688.5|30
1729687800000|2024-10-23 12:50:00|34708.5|34693.5|34681|34666|34711|34696|34676|34661|14
1729688100000|2024-10-23 12:55:00|34678.5|34663.5|34716|34701|34718.5|34703.5|34673.5|34658.5|51
1729688400000|2024-10-23 13:00:00|34711|34696|34716|34701|34721|34706|34686|34671|50
1729688700000|2024-10-23 13:05:00|34721|34706|34711|34696|34726|34711|34698.5|34683.5|41
1729689000000|2024-10-23 13:10:00|34713.5|34698.5|34726|34711|34726|34711|34701|34686|23
1729689300000|2024-10-23 13:15:00|34723.5|34708.5|34723.5|34708.5|34726|34711|34706|34691|23
1729689600000|2024-10-23 13:20:00|34721|34706|34711|34696|34726|34711|34711|34696|30
1729689900000|2024-10-23 13:25:00|34706|34691|34711|34696|34726|34711|34701|34686|53
1729690200000|2024-10-23 13:30:00|34716|34701|34736|34721|34738.5|34723.5|34686|34671|129
1729690500000|2024-10-23 13:35:00|34733.5|34718.5|34736|34721|34746|34731|34723.5|34708.5|59
1729690800000|2024-10-23 13:40:00|34738.5|34723.5|34766|34751|34771|34756|34726|34711|54
1729691100000|2024-10-23 13:45:00|34763.5|34748.5|34801|34786|34806|34791|34763.5|34748.5|101
1729691400000|2024-10-23 13:50:00|34803.5|34788.5|34793.5|34778.5|34811|34796|34776|34761|65
1729691700000|2024-10-23 13:55:00|34791|34776|34788.5|34773.5|34801|34786|34786|34771|43
1729692000000|2024-10-23 14:00:00|34786|34771|34788.5|34773.5|34816|34801|34781|34766|205
1729692300000|2024-10-23 14:05:00|34786|34771|34781|34766|34806|34791|34756|34741|77
1729692600000|2024-10-23 14:10:00|34778.1|34763.1|34743.1|34728.1|34783.1|34768.1|34738.1|34723.1|161
1729692900000|2024-10-23 14:15:00|34745.6|34730.6|34748.1|34733.1|34765.6|34750.6|34738.1|34723.1|76
1729693200000|2024-10-23 14:20:00|34745.6|34730.6|34748.1|34733.1|34753.1|34738.1|34733.1|34718.1|103
1729693500000|2024-10-23 14:25:00|34750.6|34735.6|34788.1|34773.1|34793.1|34778.1|34748.1|34733.1|83
1729693800000|2024-10-23 14:30:00|34793.1|34778.1|34803.1|34788.1|34808.1|34793.1|34783.1|34768.1|115
1729694100000|2024-10-23 14:35:00|34800.6|34785.6|34798.1|34783.1|34803.1|34788.1|34788.1|34773.1|79
1729694400000|2024-10-23 14:40:00|34800.6|34785.6|34813.1|34798.1|34813.1|34798.1|34800.6|34785.6|70
1729694700000|2024-10-23 14:45:00|34818.1|34803.1|34820.6|34805.6|34828.1|34813.1|34813.1|34798.1|78
1729695000000|2024-10-23 14:50:00|34818.1|34803.1|34783.1|34768.1|34828.1|34813.1|34778.1|34763.1|75
1729695300000|2024-10-23 14:55:00|34785.6|34770.6|34788.1|34773.1|34798.1|34783.1|34778.1|34763.1|77
1729695600000|2024-10-23 15:00:00|34790.6|34775.6|34788.1|34773.1|34803.1|34788.1|34783.1|34768.1|55
1729695900000|2024-10-23 15:05:00|34790.6|34775.6|34753.1|34738.1|34793.1|34778.1|34748.1|34733.1|99
1729696200000|2024-10-23 15:10:00|34750.6|34735.6|34693.1|34678.1|34750.6|34735.6|34675.6|34660.6|183
1729696500000|2024-10-23 15:15:00|34690.6|34675.6|34688.1|34673.1|34698.1|34683.1|34678.1|34663.1|77
1729696800000|2024-10-23 15:20:00|34685.6|34670.6|34688.1|34673.1|34713.1|34698.1|34683.1|34668.1|131
1729697100000|2024-10-23 15:25:00|34685.6|34670.6|34688.1|34673.1|34698.1|34683.1|34678.1|34663.1|168
1729697400000|2024-10-23 15:30:00|34685.6|34670.6|34700.6|34685.6|34700.6|34685.6|34678.1|34663.1|279
1729697700000|2024-10-23 15:35:00|34698.1|34683.1|34715.6|34700.6|34718.1|34703.1|34693.1|34678.1|104
1729698000000|2024-10-23 15:40:00|34713.1|34698.1|34728.1|34713.1|34728.1|34713.1|34710.6|34695.6|25
1729698300000|2024-10-23 15:45:00|34730.6|34715.6|34738.1|34723.1|34738.1|34723.1|34728.1|34713.1|18
1729698600000|2024-10-23 15:50:00|34740.6|34720.6|34745.6|34725.6|34745.6|34725.6|34735.6|34715.6|26
1729698900000|2024-10-23 15:55:00|34740.6|34720.6|34745.6|34725.6|34745.6|34725.6|34735.6|34710.6|13
1729699200000|2024-10-23 16:00:00|34740.6|34720.6|34740.6|34720.6|34755.6|34735.6|34735.6|34715.6|19
1729699500000|2024-10-23 16:05:00|34745.6|34725.6|34740.6|34715.6|34745.6|34725.6|34730.6|34710.6|2
1729699800000|2024-10-23 16:10:00|34745.6|34720.6|34740.6|34720.6|34745.6|34725.6|34735.6|34715.6|14
1729700100000|2024-10-23 16:15:00|34745.6|34715.6|34745.6|34725.6|34750.6|34730.6|34740.6|34715.6|16
1729700400000|2024-10-23 16:20:00|34750.6|34730.6|34740.6|34715.6|34755.6|34735.6|34735.6|34715.6|25
1729700700000|2024-10-23 16:25:00|34735.6|34720.6|34725.6|34705.6|34740.6|34720.6|34725.6|34705.6|19
1729701000000|2024-10-23 16:30:00|34720.6|34700.6|34725.6|34705.6|34730.6|34705.6|34700.6|34680.6|38
1729701300000|2024-10-23 16:35:00|34730.6|34710.6|34730.6|34705.6|34735.6|34715.6|34725.6|34705.6|8
1729701600000|2024-10-23 16:40:00|34735.6|34710.6|34730.6|34710.6|34740.6|34720.6|34730.6|34710.6|16
1729701900000|2024-10-23 16:45:00|34735.6|34705.6|34745.6|34725.6|34745.6|34725.6|34735.6|34705.6|12
1729702200000|2024-10-23 16:50:00|34750.6|34720.6|34730.6|34705.6|34750.6|34720.6|34720.6|34700.6|7
1729702500000|2024-10-23 16:55:00|34725.6|34710.6|34735.6|34710.6|34735.6|34715.6|34725.6|34705.6|20
1729702800000|2024-10-23 17:00:00|34730.6|34705.6|34710.6|34690.6|34735.6|34710.6|34705.6|34680.6|7
1729703100000|2024-10-23 17:05:00|34715.6|34695.6|34705.6|34680.6|34720.6|34695.6|34695.6|34675.6|19
1729703400000|2024-10-23 17:10:00|34700.6|34685.6|34675.6|34655.6|34705.6|34685.6|34675.6|34655.6|12
1729703700000|2024-10-23 17:15:00|34680.6|34660.6|34675.6|34655.6|34680.6|34660.6|34670.6|34650.6|16
1729704000000|2024-10-23 17:20:00|34680.6|34650.6|34670.6|34650.6|34680.6|34660.6|34665.6|34645.6|21
1729704300000|2024-10-23 17:25:00|34675.6|34655.6|34680.6|34660.6|34685.6|34660.6|34670.6|34650.6|16
1729704600000|2024-10-23 17:30:00|34675.6|34655.6|34660.6|34640.6|34680.6|34660.6|34655.6|34635.6|13
1729704900000|2024-10-23 17:35:00|34655.6|34635.6|34650.6|34630.6|34665.6|34645.6|34650.6|34630.6|25
1729705200000|2024-10-23 17:40:00|34655.6|34625.6|34660.6|34640.6|34665.6|34645.6|34650.6|34625.6|24
1729705500000|2024-10-23 17:45:00|34655.6|34635.6|34675.6|34655.6|34680.6|34660.6|34655.6|34635.6|19
1729705800000|2024-10-23 17:50:00|34670.6|34650.6|34660.6|34640.6|34670.6|34655.6|34660.6|34640.6|6
1729706100000|2024-10-23 17:55:00|34665.6|34635.6|34660.6|34635.6|34665.6|34645.6|34650.6|34630.6|17
1729706400000|2024-10-23 18:00:00|34655.6|34630.6|34630.6|34610.6|34655.6|34635.6|34625.6|34605.6|39
1729706700000|2024-10-23 18:05:00|34635.6|34605.6|34630.6|34605.6|34635.6|34615.6|34605.6|34585.6|77
1729707000000|2024-10-23 18:10:00|34625.6|34610.6|34600.6|34580.6|34630.6|34610.6|34600.6|34580.6|33
1729707300000|2024-10-23 18:15:00|34605.6|34575.6|34585.6|34565.6|34605.6|34575.6|34580.6|34555.6|18
1729707600000|2024-10-23 18:20:00|34590.6|34560.6|34600.6|34580.6|34610.6|34590.6|34580.6|34560.6|65
1729707900000|2024-10-23 18:25:00|34605.6|34575.6|34605.6|34590.6|34620.6|34595.6|34600.6|34575.6|9
1729708200000|2024-10-23 18:30:00|34603.1|34588.1|34635.6|34620.6|34640.6|34625.6|34600.6|34585.6|38
1729708500000|2024-10-23 18:35:00|34638.1|34623.1|34648.1|34633.1|34653.1|34638.1|34633.1|34618.1|13
1729708800000|2024-10-23 18:40:00|34645.6|34630.6|34650.6|34635.6|34660.6|34645.6|34643.1|34628.1|8
1729709100000|2024-10-23 18:45:00|34653.1|34638.1|34653.1|34638.1|34665.6|34650.6|34648.1|34633.1|25
1729709400000|2024-10-23 18:50:00|34655.6|34640.6|34645.6|34630.6|34660.6|34645.6|34643.1|34628.1|15
1729709700000|2024-10-23 18:55:00|34648.1|34633.1|34663.1|34648.1|34663.1|34648.1|34645.6|34630.6|14
1729710000000|2024-10-23 19:00:00|34660.6|34645.6|34653.1|34638.1|34660.6|34645.6|34648.1|34633.1|18
1729710300000|2024-10-23 19:05:00|34650.6|34635.6|34643.1|34628.1|34655.6|34640.6|34628.1|34613.1|52
1729710600000|2024-10-23 19:10:00|34645.6|34630.6|34645.6|34630.6|34653.1|34638.1|34643.1|34628.1|21
1729710900000|2024-10-23 19:15:00|34648.1|34633.1|34658.1|34643.1|34660.6|34645.6|34645.6|34630.6|23
1729711200000|2024-10-23 19:20:00|34655.6|34640.6|34650.6|34635.6|34660.6|34645.6|34648.1|34633.1|13
1729711500000|2024-10-23 19:25:00|34648.1|34633.1|34663.1|34648.1|34670.6|34655.6|34643.1|34628.1|10
1729711800000|2024-10-23 19:30:00|34660.6|34645.6|34660.6|34645.6|34668.1|34653.1|34653.1|34638.1|10
1729712100000|2024-10-23 19:35:00|34663.1|34648.1|34670.6|34655.6|34670.6|34655.6|34660.6|34645.6|1
1729712400000|2024-10-23 19:40:00|34668.1|34653.1|34675.6|34660.6|34675.6|34660.6|34668.1|34653.1|13
1729712700000|2024-10-23 19:45:00|34678.1|34663.1|34668.1|34653.1|34678.1|34663.1|34663.1|34648.1|21
1729713000000|2024-10-23 19:50:00|34673.1|34658.1|34678.1|34663.1|34680.6|34665.6|34663.1|34648.1|24
1729713300000|2024-10-23 19:55:00|34680.6|34665.6|34678.1|34663.1|34683.1|34668.1|34670.6|34655.6|38
1729713600000|2024-10-23 20:00:00|34687.3|34647.3|34705|34665|34713.5|34673.5|34674|34634|0
1729713900000|2024-10-23 20:05:00|34704.3|34664.3|34692.3|34652.3|34707.8|34667.8|34692.3|34652.3|0
1729714200000|2024-10-23 20:10:00|34693|34653|34708.5|34668.5|34709.9|34669.9|34687.4|34647.4|0
1729714500000|2024-10-23 20:15:00|34708.6|34668.6|34726.9|34686.9|34726.9|34686.9|34708.6|34668.6|0
1729714800000|2024-10-23 20:20:00|34727.6|34687.6|34726.9|34686.9|34729|34689|34718.4|34678.4|0
1729715100000|2024-10-23 20:25:00|34726.8|34686.8|34730.4|34690.4|34731.1|34691.1|34723.3|34683.3|0
1729715400000|2024-10-23 20:30:00|34731.1|34691.1|34727.6|34687.6|34731.1|34691.1|34725.5|34685.5|0
1729715700000|2024-10-23 20:35:00|34727.5|34687.5|34727.6|34687.6|34732.5|34692.5|34726.9|34686.9|0
1729716000000|2024-10-23 20:40:00|34727.5|34687.5|34721.9|34681.9|34729|34689|34719.8|34679.8|0
1729716300000|2024-10-23 20:45:00|34722|34682|34723.3|34683.3|34724.1|34684.1|34717|34677|0
1729716600000|2024-10-23 20:50:00|34721.9|34681.9|34724.1|34684.1|34727.6|34687.6|34720.5|34680.5|0
1729716900000|2024-10-23 20:55:00|34724|34684|34715.6|34675.6|34724|34684|34706.4|34666.4|0
1729717200000|2024-10-23 21:00:00|34715.3|34675.3|34710.7|34670.7|34715.3|34675.3|34709.2|34669.2|0
1729717500000|2024-10-23 21:05:00|34711.3|34671.3|34712.1|34672.1|34714.2|34674.2|34709.9|34669.9|0
1729717800000|2024-10-23 21:10:00|34712|34672|34711.4|34671.4|34712.1|34672.1|34709.9|34669.9|0
1729718100000|2024-10-23 21:15:00|34711.3|34671.3|34714.2|34674.2|34714.2|34674.2|34711.3|34671.3|0
1729718400000|2024-10-23 21:20:00|34714.3|34674.3|34721.2|34681.2|34721.2|34681.2|34714.3|34674.3|0
1729718700000|2024-10-23 21:25:00|34721.1|34681.1|34722.6|34682.6|34723.4|34683.4|34717|34677|0
1729719000000|2024-10-23 21:30:00|34721.2|34681.2|34718.4|34678.4|34722.6|34682.6|34718.4|34678.4|0
1729719300000|2024-10-23 21:35:00|34717.7|34677.7|34719.8|34679.8|34719.8|34679.8|34717|34677|0
1729719600000|2024-10-23 21:40:00|34720.5|34680.5|34719.8|34679.8|34720.5|34680.5|34719.8|34679.8|0
1729719900000|2024-10-23 21:45:00|34719.9|34679.9|34719.8|34679.8|34723.3|34683.3|34719.8|34679.8|0
1729720200000|2024-10-23 21:50:00|34718.4|34678.4|34719.8|34679.8|34719.8|34679.8|34718.4|34678.4|0
1729720500000|2024-10-23 21:55:00|34720.5|34680.5|34720.5|34680.5|34724.1|34684.1|34719.8|34679.8|0
1729720800000|2024-10-23 22:00:00|34720.6|34680.6|34715.6|34675.6|34724.8|34684.8|34714.2|34674.2|0
1729721100000|2024-10-23 22:05:00|34715.5|34675.5|34712.1|34672.1|34715.6|34675.6|34709.9|34669.9|0
1729721400000|2024-10-23 22:10:00|34713.5|34673.5|34717|34677|34718.4|34678.4|34713.5|34673.5|0
1729721700000|2024-10-23 22:15:00|34717.7|34677.7|34715|34675|34717.7|34677.7|34706.4|34666.4|0
1729722000000|2024-10-23 22:20:00|34715.1|34675.1|34727|34687|34727|34687|34713.6|34673.6|0
1729722300000|2024-10-23 22:25:00|34727.7|34687.7|34725.6|34685.6|34727.7|34687.7|34725.6|34685.6|0
1729722600000|2024-10-23 22:30:00|34727|34687|34718.5|34678.5|34727|34687|34710.8|34670.8|0
1729722900000|2024-10-23 22:35:00|34717.1|34677.1|34711.5|34671.5|34718.5|34678.5|34711.5|34671.5|0
1729723200000|2024-10-23 22:40:00|34712.2|34672.2|34715|34675|34718.5|34678.5|34711.5|34671.5|0
1729723500000|2024-10-23 22:45:00|34713.6|34673.6|34715.7|34675.7|34717.1|34677.1|34713.6|34673.6|0
1729723800000|2024-10-23 22:50:00|34715.8|34675.8|34713.3|34673.3|34718.5|34678.5|34711.9|34671.9|0
1729724100000|2024-10-23 22:55:00|34712.6|34672.6|34716.9|34676.9|34717.6|34677.6|34711.9|34671.9|0
1729724400000|2024-10-23 23:00:00|34716.8|34676.8|34713.3|34673.3|34716.9|34676.9|34711.9|34671.9|0
1729724700000|2024-10-23 23:05:00|34713.4|34673.4|34714.1|34674.1|34715.5|34675.5|34711.9|34671.9|0
1729725000000|2024-10-23 23:10:00|34715.5|34675.5|34713.3|34673.3|34715.5|34675.5|34713.3|34673.3|0
1729725300000|2024-10-23 23:15:00|34711.9|34671.9|34710.5|34670.5|34714.1|34674.1|34710.5|34670.5|0
1729725600000|2024-10-23 23:20:00|34709.8|34669.8|34693.5|34653.5|34710.5|34670.5|34693.5|34653.5|0
1729725900000|2024-10-23 23:25:00|34693.4|34653.4|34700.2|34660.2|34700.9|34660.9|34685|34645|0
1729726200000|2024-10-23 23:30:00|34700.3|34660.3|34710.1|34670.1|34710.1|34670.1|34700.3|34660.3|0
1729726500000|2024-10-23 23:35:00|34710|34670|34712.2|34672.2|34714.3|34674.3|34707.3|34667.3|0
1729726800000|2024-10-23 23:40:00|34710.8|34670.8|34712.2|34672.2|34715.8|34675.8|34710.8|34670.8|0
1729727100000|2024-10-23 23:45:00|34712.3|34672.3|34712.2|34672.2|34714.3|34674.3|34710.1|34670.1|0
1729727400000|2024-10-23 23:50:00|34711.5|34671.5|34712.2|34672.2|34714.3|34674.3|34710.8|34670.8|0
1729727700000|2024-10-23 23:55:00|34710.8|34670.8|34711.5|34671.5|34715.8|34675.8|34710.8|34670.8|0
1729728000000|2024-10-24 00:00:00|34710.8|34670.8|34698.4|34658.4|34712.2|34672.2|34698.4|34658.4|0
1729728300000|2024-10-24 00:05:00|34699.1|34659.1|34699.8|34659.8|34703.3|34663.3|34696.3|34656.3|0
1729728600000|2024-10-24 00:10:00|34699.1|34659.1|34695.1|34655.1|34701.9|34661.9|34693|34653|0
1729728900000|2024-10-24 00:15:00|34693.7|34653.7|34676.7|34636.7|34693.7|34653.7|34662.8|34622.8|0
1729729200000|2024-10-24 00:20:00|34683.5|34643.5|34707.5|34667.5|34710.9|34670.9|34676.8|34636.8|0
1729729500000|2024-10-24 00:25:00|34710.9|34670.9|34710.9|34670.9|34724.6|34684.6|34704.1|34664.1|0
1729729800000|2024-10-24 00:30:00|34714.3|34674.3|34731.5|34691.5|34731.5|34691.5|34710.9|34670.9|0
1729730100000|2024-10-24 00:35:00|34731.9|34691.9|34766.2|34726.2|34766.2|34726.2|34731.9|34691.9|0
1729730400000|2024-10-24 00:40:00|34769.6|34729.6|34772.7|34732.7|34793.8|34753.8|34766|34726|0
1729730700000|2024-10-24 00:45:00|34772.8|34732.8|34779.9|34739.9|34793.5|34753.5|34772.8|34732.8|0
1729731000000|2024-10-24 00:50:00|34779.8|34739.8|34786.9|34746.9|34786.9|34746.9|34769.6|34729.6|0
1729731300000|2024-10-24 00:55:00|34786.8|34746.8|34807.5|34767.5|34807.5|34767.5|34780|34740|0
1729731600000|2024-10-24 01:00:00|34807.4|34767.4|34793.5|34753.5|34807.4|34767.4|34773|34733|0
1729731900000|2024-10-24 01:05:00|34793.6|34753.6|34786.7|34746.7|34800.4|34760.4|34779.8|34739.8|0
1729732200000|2024-10-24 01:10:00|34786.8|34746.8|34779.9|34739.9|34793.6|34753.6|34779.9|34739.9|0
1729732500000|2024-10-24 01:15:00|34780|34740|34779.9|34739.9|34786.9|34746.9|34773.1|34733.1|0
1729732800000|2024-10-24 01:20:00|34780|34740|34780|34740|34786.9|34746.9|34766.2|34726.2|0
1729733100000|2024-10-24 01:25:00|34786.8|34746.8|34786.9|34746.9|34797.1|34757.1|34780|34740|0
1729733400000|2024-10-24 01:30:00|34786.8|34746.8|34800.4|34760.4|34807.3|34767.3|34786.8|34746.8|0
1729733700000|2024-10-24 01:35:00|34803.8|34763.8|34793.6|34753.6|34807.3|34767.3|34793.5|34753.5|0
1729734000000|2024-10-24 01:40:00|34786.8|34746.8|34779.9|34739.9|34800.5|34760.5|34779.9|34739.9|0
1729734300000|2024-10-24 01:45:00|34773.1|34733.1|34779.9|34739.9|34780|34740|34773.1|34733.1|0
1729734600000|2024-10-24 01:50:00|34780|34740|34786.9|34746.9|34793.9|34753.9|34780|34740|0
1729734900000|2024-10-24 01:55:00|34780.1|34740.1|34773.2|34733.2|34780.1|34740.1|34766.3|34726.3|0
1729735200000|2024-10-24 02:00:00|34773.1|34733.1|34752.4|34712.4|34773.1|34733.1|34745.5|34705.5|0
1729735500000|2024-10-24 02:05:00|34752.5|34712.5|34759.5|34719.5|34766.3|34726.3|34745.6|34705.6|0
1729735800000|2024-10-24 02:10:00|34759.6|34719.6|34773.1|34733.1|34780|34740|34759.6|34719.6|0
1729736100000|2024-10-24 02:15:00|34773.2|34733.2|34790.2|34750.2|34790.2|34750.2|34766.3|34726.3|0
1729736400000|2024-10-24 02:20:00|34786.9|34746.9|34793.6|34753.6|34793.7|34753.7|34780|34740|0
1729736700000|2024-10-24 02:25:00|34800.4|34760.4|34786.7|34746.7|34800.4|34760.4|34786.7|34746.7|0
1729737000000|2024-10-24 02:30:00|34783.3|34743.3|34793.4|34753.4|34800.3|34760.3|34779.8|34739.8|0
1729737300000|2024-10-24 02:35:00|34793.5|34753.5|34786.7|34746.7|34800.3|34760.3|34786.7|34746.7|0
1729737600000|2024-10-24 02:40:00|34790.1|34750.1|34779.9|34739.9|34793.5|34753.5|34779.8|34739.8|0
1729737900000|2024-10-24 02:45:00|34783.3|34743.3|34786.9|34746.9|34786.9|34746.9|34779.9|34739.9|0
1729738200000|2024-10-24 02:50:00|34787|34747|34787.1|34747.1|34800.8|34760.8|34787|34747|0
1729738500000|2024-10-24 02:55:00|34790.5|34750.5|34787.1|34747.1|34794|34754|34787.1|34747.1|0
1729738800000|2024-10-24 03:00:00|34787.2|34747.2|34787.3|34747.3|34794.2|34754.2|34787.2|34747.2|0
1729739100000|2024-10-24 03:05:00|34790.7|34750.7|34786.9|34746.9|34794.1|34754.1|34786.9|34746.9|0
1729739400000|2024-10-24 03:10:00|34790.3|34750.3|34787|34747|34793.8|34753.8|34786.9|34746.9|0
1729739700000|2024-10-24 03:15:00|34787.1|34747.1|34794|34754|34797.3|34757.3|34787|34747|0
1729740000000|2024-10-24 03:20:00|34794.1|34754.1|34794.2|34754.2|34797.6|34757.6|34794|34754|0
1729740300000|2024-10-24 03:25:00|34794.1|34754.1|34794.3|34754.3|34801.1|34761.1|34790.8|34750.8|0
1729740600000|2024-10-24 03:30:00|34797.7|34757.7|34794.2|34754.2|34797.7|34757.7|34787.4|34747.4|0
1729740900000|2024-10-24 03:35:00|34790.9|34750.9|34787.4|34747.4|34794.3|34754.3|34787.4|34747.4|0
1729741200000|2024-10-24 03:40:00|34787.5|34747.5|34787.4|34747.4|34794.3|34754.3|34787.4|34747.4|0
1729741500000|2024-10-24 03:45:00|34787.3|34747.3|34787|34747|34794.1|34754.1|34787|34747|0
1729741800000|2024-10-24 03:50:00|34780.2|34740.2|34766.5|34726.5|34780.2|34740.2|34766.5|34726.5|0
1729742100000|2024-10-24 03:55:00|34759.8|34719.8|34752.8|34712.8|34763.1|34723.1|34752.8|34712.8|0
1729742400000|2024-10-24 04:00:00|34752.7|34712.7|34739.1|34699.1|34752.8|34712.8|34739|34699|0
1729742700000|2024-10-24 04:05:00|34745.9|34705.9|34752.8|34712.8|34752.8|34712.8|34745.9|34705.9|0
1729743000000|2024-10-24 04:10:00|34752.9|34712.9|34746|34706|34759.7|34719.7|34739.1|34699.1|0
1729743300000|2024-10-24 04:15:00|34752.7|34712.7|34752.7|34712.7|34752.8|34712.8|34745.9|34705.9|0
1729743600000|2024-10-24 04:20:00|34752.8|34712.8|34746|34706|34752.8|34712.8|34745.9|34705.9|0
1729743900000|2024-10-24 04:25:00|34749.4|34709.4|34752.8|34712.8|34759.7|34719.7|34746|34706|0
1729744200000|2024-10-24 04:30:00|34752.7|34712.7|34739.1|34699.1|34752.7|34712.7|34739.1|34699.1|0
1729744500000|2024-10-24 04:35:00|34739.2|34699.2|34732.3|34692.3|34739.2|34699.2|34732.3|34692.3|0
1729744800000|2024-10-24 04:40:00|34735.7|34695.7|34732.3|34692.3|34739.1|34699.1|34732.2|34692.2|0
1729745100000|2024-10-24 04:45:00|34732.2|34692.2|34728.9|34688.9|34732.3|34692.3|34718.5|34678.5|0
1729745400000|2024-10-24 04:50:00|34732.3|34692.3|34732.3|34692.3|34732.3|34692.3|34718.5|34678.5|0
1729745700000|2024-10-24 04:55:00|34739.1|34699.1|34752.7|34712.7|34759.6|34719.6|34739.1|34699.1|0
1729746000000|2024-10-24 05:00:00|34752.8|34712.8|34725.4|34685.4|34752.8|34712.8|34725.4|34685.4|0
1729746300000|2024-10-24 05:05:00|34728.8|34688.8|34725.6|34685.6|34739.2|34699.2|34725.4|34685.4|0
1729746600000|2024-10-24 05:10:00|34725.5|34685.5|34732.5|34692.5|34739.2|34699.2|34718.7|34678.7|0
1729746900000|2024-10-24 05:15:00|34735.9|34695.9|34739.1|34699.1|34746.1|34706.1|34732.5|34692.5|0
1729747200000|2024-10-24 05:20:00|34739.2|34699.2|34739.2|34699.2|34746|34706|34739.1|34699.1|0
1729747500000|2024-10-24 05:25:00|34739.1|34699.1|34718.5|34678.5|34739.2|34699.2|34718.4|34678.4|0
1729747800000|2024-10-24 05:30:00|34711.7|34671.7|34739.1|34699.1|34745.9|34705.9|34711.6|34671.6|0
1729748100000|2024-10-24 05:35:00|34739.2|34699.2|34746|34706|34746|34706|34732.3|34692.3|0
1729748400000|2024-10-24 05:40:00|34752.8|34712.8|34725.7|34685.7|34752.9|34712.9|34722.1|34682.1|0
1729748700000|2024-10-24 05:45:00|34725.6|34685.6|34739.2|34699.2|34739.2|34699.2|34712|34672|0
1729749000000|2024-10-24 05:50:00|34739.1|34699.1|34745.9|34705.9|34752.7|34712.7|34732.3|34692.3|0
1729749300000|2024-10-24 05:55:00|34752.7|34712.7|34739.2|34699.2|34752.7|34712.7|34725.6|34685.6|0
1729749600000|2024-10-24 06:00:00|34755.3|34740.3|34825.3|34810.3|34830.3|34815.3|34755.3|34740.3|42
1729749900000|2024-10-24 06:05:00|34822.8|34807.8|34825.3|34810.3|34827.8|34812.8|34792.8|34777.8|36
1729750200000|2024-10-24 06:10:00|34822.8|34807.8|34800.3|34785.3|34825.3|34810.3|34800.3|34785.3|30
1729750500000|2024-10-24 06:15:00|34802.8|34787.8|34820.3|34805.3|34827.8|34812.8|34795.3|34780.3|24
1729750800000|2024-10-24 06:20:00|34822.8|34807.8|34837.8|34822.8|34847.8|34832.8|34820.3|34805.3|21
1729751100000|2024-10-24 06:25:00|34835.3|34820.3|34847.8|34832.8|34850.3|34835.3|34830.3|34815.3|15
1729751400000|2024-10-24 06:30:00|34850.3|34835.3|34865.3|34850.3|34870.3|34855.3|34842.8|34827.8|28
1729751700000|2024-10-24 06:35:00|34870.3|34855.3|34862.8|34847.8|34877.8|34862.8|34857.8|34842.8|27
1729752000000|2024-10-24 06:40:00|34865.3|34850.3|34847.8|34832.8|34865.3|34850.3|34837.8|34822.8|28
1729752300000|2024-10-24 06:45:00|34845.3|34830.3|34832.8|34817.8|34845.3|34830.3|34822.8|34807.8|14
1729752600000|2024-10-24 06:50:00|34835.3|34820.3|34830.3|34815.3|34837.8|34822.8|34825.3|34810.3|15
1729752900000|2024-10-24 06:55:00|34832.8|34817.8|34777.8|34762.8|34835.3|34820.3|34775.3|34760.3|63
1729753200000|2024-10-24 07:00:00|34782.8|34767.8|34810.3|34795.3|34812.8|34797.8|34762.8|34747.8|397
1729753500000|2024-10-24 07:05:00|34807.8|34792.8|34877.8|34862.8|34885.3|34870.3|34795.3|34780.3|280
1729753800000|2024-10-24 07:10:00|34880.3|34865.3|34930.3|34915.3|34932.8|34917.8|34875.3|34860.3|187
1729754100000|2024-10-24 07:15:00|34912.8|34897.8|34927.8|34912.8|34947.8|34932.8|34907.8|34892.8|227
1729754400000|2024-10-24 07:20:00|34925.3|34910.3|34900.3|34885.3|34927.8|34912.8|34872.8|34857.8|142
1729754700000|2024-10-24 07:25:00|34902.8|34887.8|34892.8|34877.8|34910.3|34895.3|34865.3|34850.3|126
1729755000000|2024-10-24 07:30:00|34895.3|34880.3|34910.3|34895.3|34942.8|34927.8|34880.3|34865.3|182
1729755300000|2024-10-24 07:35:00|34907.8|34892.8|34865.3|34850.3|34915.3|34900.3|34860.3|34845.3|199
1729755600000|2024-10-24 07:40:00|34869.5|34854.5|34867|34852|34882|34867|34859.5|34844.5|31
1729755900000|2024-10-24 07:45:00|34892|34877|34902|34887|34914.5|34899.5|34889.5|34874.5|69
1729756200000|2024-10-24 07:50:00|34904.5|34889.5|34897|34882|34909.5|34894.5|34882|34867|88
1729756500000|2024-10-24 07:55:00|34899.5|34884.5|34909.5|34894.5|34919.5|34904.5|34899.5|34884.5|38
1729756800000|2024-10-24 08:00:00|34907|34892|34897|34882|34917|34902|34887|34872|51
1729757100000|2024-10-24 08:05:00|34899.5|34884.5|34914.5|34899.5|34914.5|34899.5|34887|34872|50
1729757400000|2024-10-24 08:10:00|34917|34902|34959.5|34944.5|34962|34947|34904.5|34889.5|172
1729757700000|2024-10-24 08:15:00|34962|34947|34994.5|34979.5|34999.5|34984.5|34959.5|34944.5|119
1729758000000|2024-10-24 08:20:00|34999.5|34984.5|34999.5|34984.5|35014.5|34999.5|34989.5|34974.5|180
1729758300000|2024-10-24 08:25:00|34997|34982|34992|34977|34997|34982|34974.5|34959.5|126
1729758600000|2024-10-24 08:30:00|34994.5|34979.5|34999.5|34984.5|35019.5|35004.5|34994.5|34979.5|112
1729758900000|2024-10-24 08:35:00|35004.5|34989.5|35009.5|34994.5|35019.5|35004.5|34997|34982|68
1729759200000|2024-10-24 08:40:00|35007|34992|34987|34972|35014.5|34999.5|34974.5|34959.5|80
1729759500000|2024-10-24 08:45:00|34989.5|34974.5|34954.5|34939.5|34994.5|34979.5|34949.5|34934.5|68
1729759800000|2024-10-24 08:50:00|34957|34942|34944.5|34929.5|34959.5|34944.5|34942|34927|55
1729760100000|2024-10-24 08:55:00|34942|34927|34949.5|34934.5|34954.5|34939.5|34939.5|34924.5|60
1729760400000|2024-10-24 09:00:00|34952|34937|34909.5|34894.5|34954.5|34939.5|34899.5|34884.5|92
1729760700000|2024-10-24 09:05:00|34904.5|34889.5|34954.5|34939.5|34959.5|34944.5|34899.5|34884.5|79
1729761000000|2024-10-24 09:10:00|34957|34942|34949.5|34934.5|34959.5|34944.5|34927|34912|79
1729761300000|2024-10-24 09:15:00|34952|34937|34959.5|34944.5|34959.5|34944.5|34939.5|34924.5|37
1729761600000|2024-10-24 09:20:00|34957|34942|34947|34932|34959.5|34944.5|34929.5|34914.5|65
1729761900000|2024-10-24 09:25:00|34949.5|34934.5|34939.5|34924.5|34957|34942|34924.5|34909.5|32
1729762200000|2024-10-24 09:30:00|34937|34922|34952|34937|34959.5|34944.5|34932|34917|60
1729762500000|2024-10-24 09:35:00|34954.5|34939.5|34932|34917|34954.5|34939.5|34929.5|34914.5|49
1729762800000|2024-10-24 09:40:00|34934.5|34919.5|34912|34897|34934.5|34919.5|34902|34887|53
1729763100000|2024-10-24 09:45:00|34909.5|34894.5|34869.5|34854.5|34912|34897|34869.5|34854.5|107
1729763400000|2024-10-24 09:50:00|34872|34857|34899.5|34884.5|34914.5|34899.5|34869.5|34854.5|75
1729763700000|2024-10-24 09:55:00|34897|34882|34907|34892|34907|34892|34882|34867|54
1729764000000|2024-10-24 10:00:00|34909.5|34894.5|34904.5|34889.5|34914.5|34899.5|34877|34862|82
1729764300000|2024-10-24 10:05:00|34902|34887|34884.5|34869.5|34914.5|34899.5|34884.5|34869.5|35
1729764600000|2024-10-24 10:10:00|34882|34867|34879.5|34864.5|34884.5|34869.5|34864.5|34849.5|37
1729764900000|2024-10-24 10:15:00|34877|34862|34874.5|34859.5|34887|34872|34859.5|34844.5|42
1729765200000|2024-10-24 10:20:00|34872|34857|34879.5|34864.5|34889.5|34874.5|34869.5|34854.5|40
1729765500000|2024-10-24 10:25:00|34882|34867|34864.5|34849.5|34884.5|34869.5|34862|34847|60
1729765800000|2024-10-24 10:30:00|34867|34852|34867|34852|34882|34867|34859.5|34844.5|65
1729766100000|2024-10-24 10:35:00|34864.5|34849.5|34879.5|34864.5|34884.5|34869.5|34864.5|34849.5|41
1729766400000|2024-10-24 10:40:00|34874.5|34859.5|34874.5|34859.5|34879.5|34864.5|34867|34852|75
1729766700000|2024-10-24 10:45:00|34877|34862|34879.5|34864.5|34882|34867|34867|34852|41
1729767000000|2024-10-24 10:50:00|34877|34862|34874.5|34859.5|34884.5|34869.5|34869.5|34854.5|26
1729767300000|2024-10-24 10:55:00|34869.5|34854.5|34872|34857|34884.5|34869.5|34869.5|34854.5|49
1729767600000|2024-10-24 11:00:00|34869.5|34854.5|34889.5|34874.5|34894.5|34879.5|34869.5|34854.5|51
1729767900000|2024-10-24 11:05:00|34892|34877|34894.5|34879.5|34897|34882|34884.5|34869.5|42
1729768200000|2024-10-24 11:10:00|34897|34882|34899.5|34884.5|34904.5|34889.5|34892|34877|56
1729768500000|2024-10-24 11:15:00|34897|34882|34894.5|34879.5|34902|34887|34884.5|34869.5|33
1729768800000|2024-10-24 11:20:00|34897|34882|34894.5|34879.5|34899.5|34884.5|34889.5|34874.5|25
1729769100000|2024-10-24 11:25:00|34897|34882|34889.5|34874.5|34899.5|34884.5|34884.5|34869.5|23
1729769400000|2024-10-24 11:30:00|34892|34877|34899.5|34884.5|34904.5|34889.5|34887|34872|26
1729769700000|2024-10-24 11:35:00|34897|34882|34909.5|34894.5|34909.5|34894.5|34894.5|34879.5|25
1729770000000|2024-10-24 11:40:00|34910.8|34895.8|34903.3|34888.3|34910.8|34895.8|34895.8|34880.8|23
1729770300000|2024-10-24 11:45:00|34905.8|34890.8|34925.8|34910.8|34930.8|34915.8|34905.8|34890.8|21
1729770600000|2024-10-24 11:50:00|34928.3|34913.3|34938.3|34923.3|34940.8|34925.8|34923.3|34908.3|23
1729770900000|2024-10-24 11:55:00|34940.8|34925.8|34920.8|34905.8|34940.8|34925.8|34918.3|34903.3|33
1729771200000|2024-10-24 12:00:00|34918.3|34903.3|34885.8|34870.8|34920.8|34905.8|34885.8|34870.8|28
1729771500000|2024-10-24 12:05:00|34883.3|34868.3|34885.8|34870.8|34893.3|34878.3|34873.3|34858.3|45
1729771800000|2024-10-24 12:10:00|34883.3|34868.3|34895.8|34880.8|34895.8|34880.8|34870.8|34855.8|47
1729772100000|2024-10-24 12:15:00|34893.3|34878.3|34890.8|34875.8|34905.8|34890.8|34880.8|34865.8|35
1729772400000|2024-10-24 12:20:00|34893.3|34878.3|34915.8|34900.8|34915.8|34900.8|34888.3|34873.3|45
1729772700000|2024-10-24 12:25:00|34918.3|34903.3|34908.3|34893.3|34925.8|34910.8|34908.3|34893.3|44
1729773000000|2024-10-24 12:30:00|34915.8|34900.8|34915.8|34900.8|34930.8|34915.8|34905.8|34890.8|84
1729773300000|2024-10-24 12:35:00|34918.3|34903.3|34910.8|34895.8|34935.8|34920.8|34905.8|34890.8|50
1729773600000|2024-10-24 12:40:00|34908.3|34893.3|34890.8|34875.8|34910.8|34895.8|34890.8|34875.8|29
1729773900000|2024-10-24 12:45:00|34888.3|34873.3|34890.8|34875.8|34903.3|34888.3|34880.8|34865.8|55
1729774200000|2024-10-24 12:50:00|34893.3|34878.3|34900.8|34885.8|34910.8|34895.8|34885.8|34870.8|28
1729774500000|2024-10-24 12:55:00|34903.3|34888.3|34925.8|34910.8|34928.3|34913.3|34900.8|34885.8|93
1729774800000|2024-10-24 13:00:00|34930.8|34915.8|34918.3|34903.3|34938.3|34923.3|34910.8|34895.8|58
1729775100000|2024-10-24 13:05:00|34920.8|34905.8|34945.8|34930.8|34945.8|34930.8|34915.8|34900.8|33
1729775400000|2024-10-24 13:10:00|34943.3|34928.3|34945.8|34930.8|34960.8|34945.8|34940.8|34925.8|96
1729775700000|2024-10-24 13:15:00|34943.3|34928.3|34915.8|34900.8|34943.3|34928.3|34900.8|34885.8|184
1729776000000|2024-10-24 13:20:00|34910.8|34895.8|34900.8|34885.8|34918.3|34903.3|34888.3|34873.3|117
1729776300000|2024-10-24 13:25:00|34898.3|34883.3|34908.3|34893.3|34918.3|34903.3|34895.8|34880.8|61
1729776600000|2024-10-24 13:30:00|34905.8|34890.8|34890.8|34875.8|34913.3|34898.3|34880.8|34865.8|144
1729776900000|2024-10-24 13:35:00|34893.3|34878.3|34890.8|34875.8|34900.8|34885.8|34843.3|34828.3|125
1729777200000|2024-10-24 13:40:00|34888.3|34873.3|34878.3|34863.3|34910.8|34895.8|34873.3|34858.3|45
1729777500000|2024-10-24 13:45:00|34875.8|34860.8|34863.3|34848.3|34875.8|34860.8|34838.3|34823.3|112
1729777800000|2024-10-24 13:50:00|34865.8|34850.8|34885.8|34870.8|34890.8|34875.8|34830.8|34815.8|102
1729778100000|2024-10-24 13:55:00|34888.3|34873.3|34880.8|34865.8|34908.3|34893.3|34878.3|34863.3|86
1729778400000|2024-10-24 14:00:00|34883.3|34868.3|34850.8|34835.8|34888.3|34873.3|34850.8|34835.8|112
1729778700000|2024-10-24 14:05:00|34848.3|34833.3|34820.8|34805.8|34858.3|34843.3|34820.8|34805.8|88
1729779000000|2024-10-24 14:10:00|34819.4|34804.4|34819.4|34804.4|34831.9|34816.9|34806.9|34791.9|97
1729779300000|2024-10-24 14:15:00|34816.9|34801.9|34809.4|34794.4|34819.4|34804.4|34786.9|34771.9|85
1729779600000|2024-10-24 14:20:00|34806.9|34791.9|34814.4|34799.4|34816.9|34801.9|34794.4|34779.4|60
1729779900000|2024-10-24 14:25:00|34811.9|34796.9|34791.9|34776.9|34829.4|34814.4|34784.4|34769.4|80
1729780200000|2024-10-24 14:30:00|34794.4|34779.4|34809.4|34794.4|34811.9|34796.9|34784.4|34769.4|80
1729780500000|2024-10-24 14:35:00|34806.9|34791.9|34799.4|34784.4|34816.9|34801.9|34796.9|34781.9|98
1729780800000|2024-10-24 14:40:00|34796.9|34781.9|34779.4|34764.4|34804.4|34789.4|34769.4|34754.4|113
1729781100000|2024-10-24 14:45:00|34776.9|34761.9|34759.4|34744.4|34776.9|34761.9|34746.9|34731.9|89
1729781400000|2024-10-24 14:50:00|34756.9|34741.9|34739.4|34724.4|34764.4|34749.4|34734.4|34719.4|120
1729781700000|2024-10-24 14:55:00|34741.9|34726.9|34744.4|34729.4|34764.4|34749.4|34739.4|34724.4|91
1729782000000|2024-10-24 15:00:00|34746.9|34731.9|34744.4|34729.4|34764.4|34749.4|34739.4|34724.4|177
1729782300000|2024-10-24 15:05:00|34741.9|34726.9|34739.4|34724.4|34751.9|34736.9|34734.4|34719.4|85
1729782600000|2024-10-24 15:10:00|34741.9|34726.9|34764.4|34749.4|34771.9|34756.9|34739.4|34724.4|133
1729782900000|2024-10-24 15:15:00|34761.9|34746.9|34771.9|34756.9|34774.4|34759.4|34759.4|34744.4|111
1729783200000|2024-10-24 15:20:00|34774.4|34759.4|34729.4|34714.4|34776.9|34761.9|34729.4|34714.4|166
1729783500000|2024-10-24 15:25:00|34731.9|34716.9|34739.4|34724.4|34744.4|34729.4|34729.4|34714.4|104
1729783800000|2024-10-24 15:30:00|34734.4|34719.4|34709.4|34694.4|34744.4|34729.4|34709.4|34694.4|236
1729784100000|2024-10-24 15:35:00|34711.9|34696.9|34701.9|34686.9|34724.4|34709.4|34701.9|34686.9|119
1729784400000|2024-10-24 15:40:00|34704.4|34689.4|34704.4|34689.4|34709.4|34694.4|34694.4|34679.4|32
1729784700000|2024-10-24 15:45:00|34706.9|34691.9|34676.9|34661.9|34709.4|34694.4|34674.4|34659.4|64
1729785000000|2024-10-24 15:50:00|34681.9|34656.9|34706.9|34681.9|34706.9|34681.9|34676.9|34656.9|31
1729785300000|2024-10-24 15:55:00|34701.9|34686.9|34706.9|34686.9|34716.9|34696.9|34696.9|34676.9|30
1729785600000|2024-10-24 16:00:00|34701.9|34681.9|34691.9|34666.9|34706.9|34681.9|34681.9|34661.9|20
1729785900000|2024-10-24 16:05:00|34686.9|34671.9|34666.9|34646.9|34696.9|34676.9|34651.9|34631.9|28
1729786200000|2024-10-24 16:10:00|34671.9|34641.9|34661.9|34636.9|34671.9|34646.9|34641.9|34621.9|29
1729786500000|2024-10-24 16:15:00|34666.9|34641.9|34661.9|34636.9|34666.9|34641.9|34651.9|34631.9|18
1729786800000|2024-10-24 16:20:00|34656.9|34641.9|34676.9|34651.9|34676.9|34656.9|34646.9|34626.9|24
1729787100000|2024-10-24 16:25:00|34671.9|34656.9|34686.9|34666.9|34696.9|34671.9|34671.9|34651.9|10
1729787400000|2024-10-24 16:30:00|34691.9|34671.9|34716.9|34691.9|34716.9|34696.9|34691.9|34666.9|27
1729787700000|2024-10-24 16:35:00|34721.9|34696.9|34711.9|34691.9|34721.9|34696.9|34701.9|34681.9|26
1729788000000|2024-10-24 16:40:00|34706.9|34686.9|34711.9|34691.9|34716.9|34691.9|34701.9|34681.9|11
1729788300000|2024-10-24 16:45:00|34716.9|34686.9|34726.9|34701.9|34726.9|34701.9|34711.9|34686.9|8
1729788600000|2024-10-24 16:50:00|34721.9|34696.9|34716.9|34696.9|34726.9|34706.9|34711.9|34686.9|9
1729788900000|2024-10-24 16:55:00|34721.9|34691.9|34726.9|34701.9|34726.9|34706.9|34716.9|34691.9|6
1729789200000|2024-10-24 17:00:00|34721.9|34696.9|34736.9|34711.9|34741.9|34721.9|34721.9|34696.9|6
1729789500000|2024-10-24 17:05:00|34726.9|34706.9|34726.9|34706.9|34731.9|34711.9|34721.9|34696.9|26
1729789800000|2024-10-24 17:10:00|34731.9|34701.9|34721.9|34701.9|34741.9|34716.9|34721.9|34696.9|6
1729790100000|2024-10-24 17:15:00|34716.9|34696.9|34716.9|34696.9|34721.9|34701.9|34706.9|34681.9|23
1729790400000|2024-10-24 17:20:00|34721.9|34701.9|34721.9|34696.9|34721.9|34701.9|34716.9|34691.9|18
1729790700000|2024-10-24 17:25:00|34716.9|34701.9|34716.9|34696.9|34721.9|34701.9|34711.9|34691.9|11
1729791000000|2024-10-24 17:30:00|34711.9|34691.9|34701.9|34681.9|34721.9|34696.9|34701.9|34681.9|22
1729791300000|2024-10-24 17:35:00|34706.9|34686.9|34716.9|34691.9|34716.9|34696.9|34701.9|34686.9|9
1729791600000|2024-10-24 17:40:00|34711.9|34696.9|34721.9|34701.9|34721.9|34701.9|34706.9|34686.9|13
1729791900000|2024-10-24 17:45:00|34716.9|34696.9|34691.9|34671.9|34716.9|34696.9|34686.9|34666.9|22
1729792200000|2024-10-24 17:50:00|34686.9|34666.9|34686.9|34666.9|34696.9|34676.9|34686.9|34666.9|13
1729792500000|2024-10-24 17:55:00|34691.9|34671.9|34691.9|34666.9|34701.9|34681.9|34681.9|34661.9|45
1729792800000|2024-10-24 18:00:00|34686.9|34671.9|34686.9|34666.9|34691.9|34671.9|34676.9|34656.9|21
1729793100000|2024-10-24 18:05:00|34691.9|34671.9|34686.9|34666.9|34696.9|34676.9|34681.9|34656.9|6
1729793400000|2024-10-24 18:10:00|34691.9|34671.9|34701.9|34681.9|34701.9|34681.9|34681.9|34661.9|25
1729793700000|2024-10-24 18:15:00|34696.9|34676.9|34711.9|34691.9|34711.9|34691.9|34696.9|34676.9|10
1729794000000|2024-10-24 18:20:00|34706.9|34686.9|34701.9|34681.9|34711.9|34691.9|34701.9|34681.9|14
1729794300000|2024-10-24 18:25:00|34696.9|34676.9|34691.9|34676.9|34701.9|34681.9|34691.9|34671.9|20
1729794600000|2024-10-24 18:30:00|34694.4|34679.4|34684.4|34669.4|34694.4|34679.4|34681.9|34666.9|6
1729794900000|2024-10-24 18:35:00|34686.9|34671.9|34676.9|34661.9|34689.4|34674.4|34676.9|34661.9|10
1729795200000|2024-10-24 18:40:00|34674.4|34659.4|34679.4|34664.4|34684.4|34669.4|34669.4|34654.4|15
1729795500000|2024-10-24 18:45:00|34681.9|34666.9|34674.4|34659.4|34681.9|34666.9|34671.9|34656.9|3
1729795800000|2024-10-24 18:50:00|34676.9|34661.9|34679.4|34664.4|34684.4|34669.4|34674.4|34659.4|17
1729796100000|2024-10-24 18:55:00|34676.9|34661.9|34684.4|34669.4|34684.4|34669.4|34674.4|34659.4|18
1729796400000|2024-10-24 19:00:00|34681.9|34666.9|34666.9|34651.9|34681.9|34666.9|34664.4|34649.4|28
1729796700000|2024-10-24 19:05:00|34669.4|34654.4|34691.9|34676.9|34691.9|34676.9|34666.9|34651.9|17
1729797000000|2024-10-24 19:10:00|34694.4|34679.4|34711.9|34696.9|34721.9|34706.9|34694.4|34679.4|19
1729797300000|2024-10-24 19:15:00|34709.4|34694.4|34716.9|34701.9|34716.9|34701.9|34706.9|34691.9|7
1729797600000|2024-10-24 19:20:00|34719.4|34704.4|34716.9|34701.9|34719.4|34704.4|34706.9|34691.9|25
1729797900000|2024-10-24 19:25:00|34719.4|34704.4|34724.4|34709.4|34729.4|34714.4|34716.9|34701.9|20
1729798200000|2024-10-24 19:30:00|34721.9|34706.9|34726.9|34711.9|34731.9|34716.9|34716.9|34701.9|15
1729798500000|2024-10-24 19:35:00|34729.4|34714.4|34699.4|34684.4|34729.4|34714.4|34699.4|34684.4|33
1729798800000|2024-10-24 19:40:00|34696.9|34681.9|34704.4|34689.4|34704.4|34689.4|34694.4|34679.4|34
1729799100000|2024-10-24 19:45:00|34701.9|34686.9|34714.4|34699.4|34719.4|34704.4|34699.4|34684.4|55
1729799400000|2024-10-24 19:50:00|34716.9|34701.9|34721.9|34706.9|34724.4|34709.4|34709.4|34694.4|44
1729799700000|2024-10-24 19:55:00|34719.4|34704.4|34731.9|34716.9|34731.9|34716.9|34716.9|34701.9|50
1729800000000|2024-10-24 20:00:00|34746|34706|34785.4|34745.4|34786.8|34746.8|34746|34706|0
1729800300000|2024-10-24 20:05:00|34785.3|34745.3|34793.8|34753.8|34793.8|34753.8|34781.9|34741.9|0
1729800600000|2024-10-24 20:10:00|34793.7|34753.7|34793.8|34753.8|34802.8|34762.8|34792.4|34752.4|0
1729800900000|2024-10-24 20:15:00|34795.2|34755.2|34782.1|34742.1|34796.6|34756.6|34782.1|34742.1|0
1729801200000|2024-10-24 20:20:00|34782.2|34742.2|34785.6|34745.6|34787|34747|34782.1|34742.1|0
1729801500000|2024-10-24 20:25:00|34785.5|34745.5|34788.4|34748.4|34788.4|34748.4|34784.2|34744.2|0
1729801800000|2024-10-24 20:30:00|34789.8|34749.8|34784.2|34744.2|34789.8|34749.8|34780.7|34740.7|0
1729802100000|2024-10-24 20:35:00|34785.6|34745.6|34773.7|34733.7|34788.4|34748.4|34772.3|34732.3|0
1729802400000|2024-10-24 20:40:00|34772.3|34732.3|34767.4|34727.4|34775.1|34735.1|34766|34726|0
1729802700000|2024-10-24 20:45:00|34766|34726|34767.4|34727.4|34768.8|34728.8|34764.6|34724.6|0
1729803000000|2024-10-24 20:50:00|34767.5|34727.5|34772.3|34732.3|34772.3|34732.3|34767.4|34727.4|0
1729803300000|2024-10-24 20:55:00|34772.4|34732.4|34771.2|34731.2|34775.3|34735.3|34768.3|34728.3|0
1729803600000|2024-10-24 21:00:00|34775.3|34735.3|34773.2|34733.2|34777.4|34737.4|34773.2|34733.2|0
1729803900000|2024-10-24 21:05:00|34773.1|34733.1|34774.6|34734.6|34777.4|34737.4|34772.5|34732.5|0
1729804200000|2024-10-24 21:10:00|34774.5|34734.5|34773.9|34733.9|34777.3|34737.3|34772.5|34732.5|0
1729806300000|2024-10-24 21:45:00|34773.2|34733.2|34773.9|34733.9|34774.6|34734.6|34773.2|34733.2|0
1729806900000|2024-10-24 21:55:00|34774.6|34734.6|34783.7|34743.7|34783.7|34743.7|34774.6|34734.6|0
1729807200000|2024-10-24 22:00:00|34783.6|34743.6|34766.9|34726.9|34787.8|34747.8|34766.9|34726.9|0
1729807500000|2024-10-24 22:05:00|34768.3|34728.3|34764.8|34724.8|34768.3|34728.3|34764.1|34724.1|0
1729807800000|2024-10-24 22:10:00|34764.1|34724.1|34768.3|34728.3|34773.2|34733.2|34764.1|34724.1|0
1729808100000|2024-10-24 22:15:00|34769.7|34729.7|34764.3|34724.3|34770.4|34730.4|34762.9|34722.9|0
1729808400000|2024-10-24 22:20:00|34762.9|34722.9|34767.8|34727.8|34767.8|34727.8|34762.9|34722.9|0
1729808700000|2024-10-24 22:25:00|34767.7|34727.7|34766.4|34726.4|34769.2|34729.2|34766.4|34726.4|0
1729809000000|2024-10-24 22:30:00|34766.3|34726.3|34757.3|34717.3|34766.3|34726.3|34754.5|34714.5|0
1729809300000|2024-10-24 22:35:00|34757.4|34717.4|34755.9|34715.9|34758.7|34718.7|34753.1|34713.1|0
1729809600000|2024-10-24 22:40:00|34756|34716|34754.5|34714.5|34757.3|34717.3|34753.1|34713.1|0
1729809900000|2024-10-24 22:45:00|34754.6|34714.6|34762|34722|34762|34722|34753.1|34713.1|0
1729810200000|2024-10-24 22:50:00|34760.6|34720.6|34760.6|34720.6|34762|34722|34757.8|34717.8|0
1729810500000|2024-10-24 22:55:00|34759.2|34719.2|34763.4|34723.4|34763.4|34723.4|34759.2|34719.2|0
1729810800000|2024-10-24 23:00:00|34762|34722|34756.4|34716.4|34763.4|34723.4|34754.3|34714.3|0
1729811100000|2024-10-24 23:05:00|34756.5|34716.5|34751.5|34711.5|34759.2|34719.2|34751.5|34711.5|0
1729811400000|2024-10-24 23:10:00|34751.6|34711.6|34756.4|34716.4|34756.4|34716.4|34750.1|34710.1|0
1729811700000|2024-10-24 23:15:00|34754.3|34714.3|34751.5|34711.5|34757.8|34717.8|34751.5|34711.5|0
1729812000000|2024-10-24 23:20:00|34750.8|34710.8|34756.4|34716.4|34757.8|34717.8|34750.1|34710.1|0
1729812300000|2024-10-24 23:25:00|34756.5|34716.5|34751.5|34711.5|34759.2|34719.2|34751.5|34711.5|0
1729812600000|2024-10-24 23:30:00|34750.1|34710.1|34747.3|34707.3|34751.5|34711.5|34743.2|34703.2|0
1729812900000|2024-10-24 23:35:00|34747.4|34707.4|34750.1|34710.1|34750.1|34710.1|34747.3|34707.3|0
1729813200000|2024-10-24 23:40:00|34750.2|34710.2|34752.9|34712.9|34754.3|34714.3|34750.1|34710.1|0
1729813500000|2024-10-24 23:45:00|34751.5|34711.5|34751.5|34711.5|34752.9|34712.9|34747.3|34707.3|0
1729813800000|2024-10-24 23:50:00|34751.6|34711.6|34762|34722|34763.4|34723.4|34751.6|34711.6|0
1729814100000|2024-10-24 23:55:00|34760.6|34720.6|34763.4|34723.4|34763.4|34723.4|34756.4|34716.4|0
1729814400000|2024-10-25 00:00:00|34763.5|34723.5|34773|34733|34777.9|34737.9|34763.4|34723.4|0
1729814700000|2024-10-25 00:05:00|34772.9|34732.9|34763.2|34723.2|34774.4|34734.4|34755.5|34715.5|0
1729815000000|2024-10-25 00:10:00|34763.1|34723.1|34768.8|34728.8|34770.2|34730.2|34759.7|34719.7|0
1729815300000|2024-10-25 00:15:00|34768.1|34728.1|34762.7|34722.7|34770.2|34730.2|34755.8|34715.8|0
1729815600000|2024-10-25 00:20:00|34762.6|34722.6|34749.2|34709.2|34762.6|34722.6|34748.9|34708.9|0
1729815900000|2024-10-25 00:25:00|34755.9|34715.9|34728.8|34688.8|34755.9|34715.9|34722|34682|0
1729816200000|2024-10-25 00:30:00|34728.9|34688.9|34725.5|34685.5|34739.1|34699.1|34722.1|34682.1|0
1729816500000|2024-10-25 00:35:00|34728.9|34688.9|34722.1|34682.1|34735.8|34695.8|34722|34682|0
1729816800000|2024-10-25 00:40:00|34722.2|34682.2|34725.6|34685.6|34739.1|34699.1|34722.2|34682.2|0
1729817100000|2024-10-25 00:45:00|34735.8|34695.8|34742.7|34702.7|34749.7|34709.7|34735.8|34695.8|0
1729817400000|2024-10-25 00:50:00|34742.6|34702.6|34749.6|34709.6|34756.3|34716.3|34728.9|34688.9|0
1729817700000|2024-10-25 00:55:00|34752.9|34712.9|34749.7|34709.7|34760|34720|34749.6|34709.6|0
1729818000000|2024-10-25 01:00:00|34749.6|34709.6|34769.9|34729.9|34773.4|34733.4|34749.6|34709.6|0
1729818300000|2024-10-25 01:05:00|34763.2|34723.2|34769.9|34729.9|34770.1|34730.1|34763|34723|0
1729818600000|2024-10-25 01:10:00|34770|34730|34776.8|34736.8|34776.8|34736.8|34763.1|34723.1|0
1729818900000|2024-10-25 01:15:00|34776.7|34736.7|34777|34737|34783.9|34743.9|34763.2|34723.2|0
1729819200000|2024-10-25 01:20:00|34776.9|34736.9|34770.1|34730.1|34783.8|34743.8|34770.1|34730.1|0
1729819500000|2024-10-25 01:25:00|34770|34730|34770.1|34730.1|34770.2|34730.2|34770|34730|0
1729819800000|2024-10-25 01:30:00|34770.2|34730.2|34770|34730|34777|34737|34763.2|34723.2|0
1729820100000|2024-10-25 01:35:00|34769.9|34729.9|34776.9|34736.9|34776.9|34736.9|34763.2|34723.2|0
1729820400000|2024-10-25 01:40:00|34776.8|34736.8|34763.1|34723.1|34776.9|34736.9|34763.1|34723.1|0
1729820700000|2024-10-25 01:45:00|34763.2|34723.2|34770|34730|34770.1|34730.1|34763.1|34723.1|0
1729821000000|2024-10-25 01:50:00|34769.9|34729.9|34763|34723|34769.9|34729.9|34756.3|34716.3|0
1729821300000|2024-10-25 01:55:00|34756.2|34716.2|34756.1|34716.1|34763.1|34723.1|34756.1|34716.1|0
1729821600000|2024-10-25 02:00:00|34756|34716|34749.4|34709.4|34756.2|34716.2|34749.4|34709.4|0
1729821900000|2024-10-25 02:05:00|34742.7|34702.7|34749.5|34709.5|34749.6|34709.6|34742.6|34702.6|0
1729822200000|2024-10-25 02:10:00|34749.6|34709.6|34749.7|34709.7|34753|34713|34749.5|34709.5|0
1729822500000|2024-10-25 02:15:00|34756.4|34716.4|34770|34730|34770.1|34730.1|34756.4|34716.4|0
1729822800000|2024-10-25 02:20:00|34769.9|34729.9|34770|34730|34770.1|34730.1|34769.9|34729.9|0
1729823100000|2024-10-25 02:25:00|34770.1|34730.1|34770.1|34730.1|34770.2|34730.2|34763.2|34723.2|0
1729823400000|2024-10-25 02:30:00|34770|34730|34763.2|34723.2|34770|34730|34763.2|34723.2|0
1729823700000|2024-10-25 02:35:00|34763.3|34723.3|34749.7|34709.7|34770|34730|34749.6|34709.6|0
1729824000000|2024-10-25 02:40:00|34749.8|34709.8|34749.8|34709.8|34749.8|34709.8|34749.8|34709.8|0
1729824300000|2024-10-25 02:45:00|34756.6|34716.6|34763.3|34723.3|34763.4|34723.4|34756.6|34716.6|0
1729824600000|2024-10-25 02:50:00|34763.4|34723.4|34763.3|34723.3|34770.2|34730.2|34763.3|34723.3|0
1729824900000|2024-10-25 02:55:00|34766.7|34726.7|34749.6|34709.6|34776.9|34736.9|34749.6|34709.6|0
1729825200000|2024-10-25 03:00:00|34752.9|34712.9|34756.3|34716.3|34763.2|34723.2|34749.5|34709.5|0
1729825500000|2024-10-25 03:05:00|34756.4|34716.4|34749.4|34709.4|34756.4|34716.4|34742.6|34702.6|0
1729825800000|2024-10-25 03:10:00|34749.3|34709.3|34721.9|34681.9|34749.3|34709.3|34721.9|34681.9|0
1729826100000|2024-10-25 03:15:00|34722|34682|34721.9|34681.9|34722|34682|34721.8|34681.8|0
1729826400000|2024-10-25 03:20:00|34722|34682|34728.8|34688.8|34728.9|34688.9|34721.9|34681.9|0
1729826700000|2024-10-25 03:25:00|34728.9|34688.9|34728.8|34688.8|34728.9|34688.9|34728.8|34688.8|0
1729827000000|2024-10-25 03:30:00|34728.9|34688.9|34721.9|34681.9|34735.7|34695.7|34721.9|34681.9|0
1729827300000|2024-10-25 03:35:00|34722|34682|34715.1|34675.1|34722|34682|34708.3|34668.3|0
1729827600000|2024-10-25 03:40:00|34715|34675|34708.2|34668.2|34715.1|34675.1|34708.2|34668.2|0
1729827900000|2024-10-25 03:45:00|34708.1|34668.1|34701.3|34661.3|34708.1|34668.1|34701.2|34661.2|0
1729828200000|2024-10-25 03:50:00|34701.4|34661.4|34715|34675|34715|34675|34701.3|34661.3|0
1729828500000|2024-10-25 03:55:00|34714.9|34674.9|34708|34668|34715|34675|34694.4|34654.4|0
1729828800000|2024-10-25 04:00:00|34701.2|34661.2|34701.1|34661.1|34708|34668|34694.4|34654.4|0
1729829100000|2024-10-25 04:05:00|34694.3|34654.3|34687.5|34647.5|34701.1|34661.1|34687.3|34647.3|0
1729829400000|2024-10-25 04:10:00|34687.4|34647.4|34685.9|34645.9|34692.8|34652.8|34685.8|34645.8|0
1729829700000|2024-10-25 04:15:00|34686|34646|34685.9|34645.9|34699.5|34659.5|34685.9|34645.9|0
1729830000000|2024-10-25 04:20:00|34686|34646|34679.1|34639.1|34689.3|34649.3|34679.1|34639.1|0
1729830300000|2024-10-25 04:25:00|34682.5|34642.5|34685.9|34645.9|34692.7|34652.7|34682.5|34642.5|0
1729830600000|2024-10-25 04:30:00|34685.8|34645.8|34679|34639|34685.8|34645.8|34679|34639|0
1729830900000|2024-10-25 04:35:00|34672.2|34632.2|34672.3|34632.3|34672.3|34632.3|34665.4|34625.4|0
1729831200000|2024-10-25 04:40:00|34672.2|34632.2|34672.1|34632.1|34672.3|34632.3|34658.6|34618.6|0
1729831500000|2024-10-25 04:45:00|34668.8|34628.8|34672.2|34632.2|34679.1|34639.1|34665.3|34625.3|0
1729831800000|2024-10-25 04:50:00|34672.3|34632.3|34692.6|34652.6|34692.7|34652.7|34672.3|34632.3|0
1729832100000|2024-10-25 04:55:00|34692.7|34652.7|34685.8|34645.8|34692.7|34652.7|34685.8|34645.8|0
1729832400000|2024-10-25 05:00:00|34685.9|34645.9|34645.2|34605.2|34685.9|34645.9|34638.4|34598.4|0
1729832700000|2024-10-25 05:05:00|34638.4|34598.4|34631.5|34591.5|34645.3|34605.3|34624.8|34584.8|0
1729833000000|2024-10-25 05:10:00|34631.6|34591.6|34631.5|34591.5|34634.9|34594.9|34624.7|34584.7|0
1729833300000|2024-10-25 05:15:00|34634.9|34594.9|34631.7|34591.7|34635|34595|34624.8|34584.8|0
1729833600000|2024-10-25 05:20:00|34631.6|34591.6|34648.2|34608.2|34661.8|34621.8|34631.6|34591.6|0
1729833900000|2024-10-25 05:25:00|34651.5|34611.5|34661.9|34621.9|34661.9|34621.9|34648.1|34608.1|0
1729834200000|2024-10-25 05:30:00|34662|34622|34644|34604|34682.3|34642.3|34642.3|34602.3|0
1729834500000|2024-10-25 05:35:00|34644.1|34604.1|34667.7|34627.7|34667.7|34627.7|34643.9|34603.9|0
1729834800000|2024-10-25 05:40:00|34667.6|34627.6|34669.4|34629.4|34674.5|34634.5|34660.8|34620.8|0
1729835100000|2024-10-25 05:45:00|34669.3|34629.3|34679.7|34639.7|34689.7|34649.7|34669.3|34629.3|0
1729835400000|2024-10-25 05:50:00|34686.5|34646.5|34707|34667|34707|34667|34686.5|34646.5|0
1729835700000|2024-10-25 05:55:00|34706.9|34666.9|34713.8|34673.8|34720.7|34680.7|34706.9|34666.9|0
1729836000000|2024-10-25 06:00:00|34695.2|34680.2|34700.2|34685.2|34707.7|34692.7|34675.2|34660.2|25
1729836300000|2024-10-25 06:05:00|34702.7|34687.7|34725.2|34710.2|34735.2|34720.2|34702.7|34687.7|25
1729836600000|2024-10-25 06:10:00|34722.7|34707.7|34732.7|34717.7|34735.2|34720.2|34720.2|34705.2|14
1729836900000|2024-10-25 06:15:00|34730.2|34715.2|34740.2|34725.2|34742.7|34727.7|34730.2|34715.2|17
1729837200000|2024-10-25 06:20:00|34742.7|34727.7|34745.2|34730.2|34755.2|34740.2|34732.7|34717.7|17
1729837500000|2024-10-25 06:25:00|34742.7|34727.7|34730.2|34715.2|34745.2|34730.2|34722.7|34707.7|23
1729837800000|2024-10-25 06:30:00|34727.7|34712.7|34730.2|34715.2|34735.2|34720.2|34727.7|34712.7|5
1729838100000|2024-10-25 06:35:00|34732.7|34717.7|34685.2|34670.2|34732.7|34717.7|34680.2|34665.2|23
1729838400000|2024-10-25 06:40:00|34687.7|34672.7|34682.7|34667.7|34710.2|34695.2|34682.7|34667.7|16
1729838700000|2024-10-25 06:45:00|34680.2|34665.2|34675.2|34660.2|34690.2|34675.2|34670.2|34655.2|16
1729839000000|2024-10-25 06:50:00|34672.7|34657.7|34667.7|34652.7|34685.2|34670.2|34667.7|34652.7|25
1729839300000|2024-10-25 06:55:00|34670.2|34655.2|34702.7|34687.7|34727.7|34712.7|34662.7|34647.7|141
1729839600000|2024-10-25 07:00:00|34707.7|34692.7|34762.7|34747.7|34762.7|34747.7|34697.7|34682.7|453
1729839900000|2024-10-25 07:05:00|34760.2|34745.2|34777.7|34762.7|34787.7|34772.7|34742.7|34727.7|234
1729840200000|2024-10-25 07:10:00|34775.2|34760.2|34702.7|34687.7|34777.7|34762.7|34702.7|34687.7|158
1729840500000|2024-10-25 07:15:00|34707.7|34692.7|34642.7|34627.7|34712.7|34697.7|34635.2|34620.2|256
1729840800000|2024-10-25 07:20:00|34640.2|34625.2|34647.7|34632.7|34712.7|34697.7|34635.2|34620.2|143
1729841100000|2024-10-25 07:25:00|34645.2|34630.2|34675.2|34660.2|34690.2|34675.2|34637.7|34622.7|134
1729841400000|2024-10-25 07:30:00|34677.7|34662.7|34710.2|34695.2|34712.7|34697.7|34662.7|34647.7|159
1729841700000|2024-10-25 07:35:00|34705.2|34690.2|34707.7|34692.7|34732.7|34717.7|34687.7|34672.7|176
1729842000000|2024-10-25 07:40:00|34711|34696|34718.5|34703.5|34726|34711|34691|34676|82
1729842300000|2024-10-25 07:45:00|34716|34701|34678.5|34663.5|34716|34701|34676|34661|49
1729842600000|2024-10-25 07:50:00|34681|34666|34731|34716|34736|34721|34676|34661|90
1729842900000|2024-10-25 07:55:00|34733.5|34718.5|34738.5|34723.5|34743.5|34728.5|34718.5|34703.5|33
1729843200000|2024-10-25 08:00:00|34741|34726|34756|34741|34773.5|34758.5|34741|34726|84
1729843500000|2024-10-25 08:05:00|34753.5|34738.5|34726|34711|34758.5|34743.5|34716|34701|79
1729843800000|2024-10-25 08:10:00|34728.5|34713.5|34723.5|34708.5|34736|34721|34708.5|34693.5|60
1729844100000|2024-10-25 08:15:00|34721|34706|34706|34691|34726|34711|34663.5|34648.5|272
1729844400000|2024-10-25 08:20:00|34708.5|34693.5|34726|34711|34726|34711|34691|34676|84
1729844700000|2024-10-25 08:25:00|34728.5|34713.5|34741|34726|34741|34726|34716|34701|41
1729845000000|2024-10-25 08:30:00|34743.5|34728.5|34786|34771|34786|34771|34736|34721|66
1729845300000|2024-10-25 08:35:00|34783.5|34768.5|34766|34751|34791|34776|34751|34736|65
1729845600000|2024-10-25 08:40:00|34768.5|34753.5|34778.5|34763.5|34786|34771|34751|34736|43
1729845900000|2024-10-25 08:45:00|34776|34761|34766|34751|34786|34771|34756|34741|93
1729846200000|2024-10-25 08:50:00|34768.5|34753.5|34786|34771|34791|34776|34753.5|34738.5|93
1729846500000|2024-10-25 08:55:00|34788.5|34773.5|34801|34786|34821|34806|34788.5|34773.5|67
1729846800000|2024-10-25 09:00:00|34798.5|34783.5|34826|34811|34838.5|34823.5|34796|34781|85
1729847100000|2024-10-25 09:05:00|34828.5|34813.5|34843.5|34828.5|34856|34841|34826|34811|57
1729847400000|2024-10-25 09:10:00|34846|34831|34873.5|34858.5|34881|34866|34836|34821|73
1729847700000|2024-10-25 09:15:00|34876|34861|34886|34871|34886|34871|34858.5|34843.5|103
1729848000000|2024-10-25 09:20:00|34883.5|34868.5|34888.5|34873.5|34893.5|34878.5|34866|34851|58
1729848300000|2024-10-25 09:25:00|34886|34871|34881|34866|34893.5|34878.5|34873.5|34858.5|50
1729848600000|2024-10-25 09:30:00|34886|34871|34878.5|34863.5|34893.5|34878.5|34866|34851|52
1729848900000|2024-10-25 09:35:00|34876|34861|34871|34856|34878.5|34863.5|34851|34836|47
1729849200000|2024-10-25 09:40:00|34873.5|34858.5|34866|34851|34888.5|34873.5|34861|34846|97
1729849500000|2024-10-25 09:45:00|34868.5|34853.5|34868.5|34853.5|34871|34856|34856|34841|36
1729849800000|2024-10-25 09:50:00|34871|34856|34858.5|34843.5|34883.5|34868.5|34856|34841|51
1729850100000|2024-10-25 09:55:00|34856|34841|34831|34816|34858.5|34843.5|34828.5|34813.5|43
1729850400000|2024-10-25 10:00:00|34828.5|34813.5|34831|34816|34846|34831|34826|34811|56
1729850700000|2024-10-25 10:05:00|34826|34811|34813.5|34798.5|34836|34821|34806|34791|65
1729851000000|2024-10-25 10:10:00|34816|34801|34808.5|34793.5|34841|34826|34808.5|34793.5|45
1729851300000|2024-10-25 10:15:00|34811|34796|34813.5|34798.5|34818.5|34803.5|34801|34786|56
1729851600000|2024-10-25 10:20:00|34811|34796|34796|34781|34811|34796|34781|34766|70
1729851900000|2024-10-25 10:25:00|34798.5|34783.5|34808.5|34793.5|34816|34801|34791|34776|22
1729852200000|2024-10-25 10:30:00|34806|34791|34796|34781|34811|34796|34791|34776|37
1729852500000|2024-10-25 10:35:00|34798.5|34783.5|34791|34776|34806|34791|34776|34761|51
1729852800000|2024-10-25 10:40:00|34793.5|34778.5|34773.5|34758.5|34806|34791|34763.5|34748.5|47
1729853100000|2024-10-25 10:45:00|34776|34761|34768.5|34753.5|34776|34761|34761|34746|26
1729853400000|2024-10-25 10:50:00|34771|34756|34751|34736|34771|34756|34736|34721|37
1729853700000|2024-10-25 10:55:00|34753.5|34738.5|34718.5|34703.5|34756|34741|34713.5|34698.5|84
1729854000000|2024-10-25 11:00:00|34716|34701|34691|34676|34718.5|34703.5|34676|34661|112
1729854300000|2024-10-25 11:05:00|34688.5|34673.5|34721|34706|34726|34711|34681|34666|77
1729854600000|2024-10-25 11:10:00|34718.5|34703.5|34726|34711|34736|34721|34706|34691|45
1729854900000|2024-10-25 11:15:00|34728.5|34713.5|34736|34721|34743.5|34728.5|34726|34711|24
1729855200000|2024-10-25 11:20:00|34731|34716|34746|34731|34746|34731|34716|34701|28
1729855500000|2024-10-25 11:25:00|34751|34736|34746|34731|34756|34741|34738.5|34723.5|36
1729855800000|2024-10-25 11:30:00|34743.5|34728.5|34751|34736|34756|34741|34741|34726|17
1729856100000|2024-10-25 11:35:00|34753.5|34738.5|34756|34741|34756|34741|34741|34726|57
1729856400000|2024-10-25 11:40:00|34754.8|34739.8|34779.8|34764.8|34779.8|34764.8|34742.3|34727.3|50
1729856700000|2024-10-25 11:45:00|34777.3|34762.3|34759.8|34744.8|34784.8|34769.8|34749.8|34734.8|44
1729857000000|2024-10-25 11:50:00|34762.3|34747.3|34754.8|34739.8|34769.8|34754.8|34744.8|34729.8|7
1729857300000|2024-10-25 11:55:00|34752.3|34737.3|34764.8|34749.8|34777.3|34762.3|34744.8|34729.8|7
1729857600000|2024-10-25 12:00:00|34767.3|34752.3|34794.8|34779.8|34797.3|34782.3|34764.8|34749.8|36
1729857900000|2024-10-25 12:05:00|34792.3|34777.3|34804.8|34789.8|34809.8|34794.8|34792.3|34777.3|49
1729858200000|2024-10-25 12:10:00|34802.3|34787.3|34784.8|34769.8|34804.8|34789.8|34774.8|34759.8|35
1729858500000|2024-10-25 12:15:00|34779.8|34764.8|34769.8|34754.8|34784.8|34769.8|34769.8|34754.8|21
1729858800000|2024-10-25 12:20:00|34767.3|34752.3|34774.8|34759.8|34777.3|34762.3|34757.3|34742.3|36
1729859100000|2024-10-25 12:25:00|34779.8|34764.8|34772.3|34757.3|34779.8|34764.8|34764.8|34749.8|38
1729859400000|2024-10-25 12:30:00|34769.8|34754.8|34784.8|34769.8|34789.8|34774.8|34759.8|34744.8|42
1729859700000|2024-10-25 12:35:00|34789.8|34774.8|34784.8|34769.8|34794.8|34779.8|34774.8|34759.8|48
1729860000000|2024-10-25 12:40:00|34782.3|34767.3|34779.8|34764.8|34784.8|34769.8|34772.3|34757.3|54
1729860300000|2024-10-25 12:45:00|34782.3|34767.3|34767.3|34752.3|34782.3|34767.3|34754.8|34739.8|37
1729860600000|2024-10-25 12:50:00|34764.8|34749.8|34789.8|34774.8|34792.3|34777.3|34762.3|34747.3|49
1729860900000|2024-10-25 12:55:00|34792.3|34777.3|34794.8|34779.8|34799.8|34784.8|34787.3|34772.3|52
1729861200000|2024-10-25 13:00:00|34797.3|34782.3|34767.3|34752.3|34804.8|34789.8|34767.3|34752.3|61
1729861500000|2024-10-25 13:05:00|34764.8|34749.8|34769.8|34754.8|34774.8|34759.8|34749.8|34734.8|51
1729861800000|2024-10-25 13:10:00|34767.3|34752.3|34784.8|34769.8|34789.8|34774.8|34764.8|34749.8|52
1729862100000|2024-10-25 13:15:00|34787.3|34772.3|34799.8|34784.8|34802.3|34787.3|34784.8|34769.8|38
1729862400000|2024-10-25 13:20:00|34804.8|34789.8|34794.8|34779.8|34812.3|34797.3|34794.8|34779.8|48
1729862700000|2024-10-25 13:25:00|34797.3|34782.3|34809.8|34794.8|34814.8|34799.8|34792.3|34777.3|25
1729863000000|2024-10-25 13:30:00|34812.3|34797.3|34789.8|34774.8|34839.8|34824.8|34789.8|34774.8|106
1729863300000|2024-10-25 13:35:00|34792.3|34777.3|34779.8|34764.8|34797.3|34782.3|34769.8|34754.8|81
1729863600000|2024-10-25 13:40:00|34777.3|34762.3|34749.8|34734.8|34784.8|34769.8|34734.8|34719.8|172
1729863900000|2024-10-25 13:45:00|34752.3|34737.3|34754.8|34739.8|34774.8|34759.8|34739.8|34724.8|91
1729864200000|2024-10-25 13:50:00|34757.3|34742.3|34769.8|34754.8|34779.8|34764.8|34749.8|34734.8|46
1729864500000|2024-10-25 13:55:00|34767.3|34752.3|34767.3|34752.3|34769.8|34754.8|34754.8|34739.8|43
1729864800000|2024-10-25 14:00:00|34764.8|34749.8|34774.8|34759.8|34777.3|34762.3|34734.8|34719.8|138
1729865100000|2024-10-25 14:05:00|34777.3|34762.3|34814.8|34799.8|34822.3|34807.3|34774.8|34759.8|92
1729865400000|2024-10-25 14:10:00|34815.3|34800.3|34810.3|34795.3|34825.3|34810.3|34792.8|34777.8|112
1729865700000|2024-10-25 14:15:00|34812.8|34797.8|34805.3|34790.3|34825.3|34810.3|34800.3|34785.3|109
1729866000000|2024-10-25 14:20:00|34800.3|34785.3|34810.3|34795.3|34812.8|34797.8|34785.3|34770.3|64
1729866300000|2024-10-25 14:25:00|34807.8|34792.8|34810.3|34795.3|34830.3|34815.3|34805.3|34790.3|79
1729866600000|2024-10-25 14:30:00|34812.8|34797.8|34815.3|34800.3|34832.8|34817.8|34810.3|34795.3|47
1729866900000|2024-10-25 14:35:00|34812.8|34797.8|34815.3|34800.3|34825.3|34810.3|34805.3|34790.3|61
1729867200000|2024-10-25 14:40:00|34817.8|34802.8|34802.8|34787.8|34825.3|34810.3|34797.8|34782.8|53
1729867500000|2024-10-25 14:45:00|34805.3|34790.3|34772.8|34757.8|34807.8|34792.8|34760.3|34745.3|104
1729867800000|2024-10-25 14:50:00|34770.3|34755.3|34795.3|34780.3|34800.3|34785.3|34770.3|34755.3|91
1729868100000|2024-10-25 14:55:00|34792.8|34777.8|34795.3|34780.3|34805.3|34790.3|34790.3|34775.3|69
1729868400000|2024-10-25 15:00:00|34797.8|34782.8|34785.3|34770.3|34810.3|34795.3|34785.3|34770.3|76
1729868700000|2024-10-25 15:05:00|34787.8|34772.8|34785.3|34770.3|34795.3|34780.3|34775.3|34760.3|107
1729869000000|2024-10-25 15:10:00|34782.8|34767.8|34765.3|34750.3|34795.3|34780.3|34765.3|34750.3|100
1729869300000|2024-10-25 15:15:00|34762.8|34747.8|34750.3|34735.3|34765.3|34750.3|34745.3|34730.3|115
1729869600000|2024-10-25 15:20:00|34745.3|34730.3|34755.3|34740.3|34755.3|34740.3|34740.3|34725.3|214
1729869900000|2024-10-25 15:25:00|34750.3|34735.3|34750.3|34735.3|34762.8|34747.8|34735.3|34720.3|254
1729870200000|2024-10-25 15:30:00|34752.8|34737.8|34782.8|34767.8|34785.3|34770.3|34745.3|34730.3|231
1729870500000|2024-10-25 15:35:00|34780.3|34765.3|34757.8|34742.8|34790.3|34775.3|34755.3|34740.3|207
1729870800000|2024-10-25 15:40:00|34755.3|34740.3|34755.3|34740.3|34762.8|34747.8|34752.8|34737.8|591
1729871100000|2024-10-25 15:45:00|34757.8|34742.8|34775.3|34760.3|34777.8|34762.8|34757.8|34742.8|44
1729871400000|2024-10-25 15:50:00|34777.8|34757.8|34752.8|34732.8|34782.8|34757.8|34752.8|34732.8|40
1729871700000|2024-10-25 15:55:00|34757.8|34737.8|34772.8|34752.8|34772.8|34752.8|34752.8|34732.8|25
1729872000000|2024-10-25 16:00:00|34767.8|34747.8|34762.8|34742.8|34772.8|34752.8|34762.8|34737.8|20
1729872300000|2024-10-25 16:05:00|34767.8|34737.8|34772.8|34752.8|34772.8|34752.8|34762.8|34737.8|22
1729872600000|2024-10-25 16:10:00|34777.8|34757.8|34777.8|34757.8|34777.8|34757.8|34772.8|34752.8|16
1729872900000|2024-10-25 16:15:00|34772.8|34752.8|34782.8|34762.8|34782.8|34762.8|34772.8|34752.8|17
1729873200000|2024-10-25 16:20:00|34787.8|34767.8|34802.8|34782.8|34807.8|34787.8|34787.8|34767.8|54
1729873500000|2024-10-25 16:25:00|34797.8|34777.8|34817.8|34797.8|34817.8|34797.8|34792.8|34772.8|21
1729873800000|2024-10-25 16:30:00|34822.8|34792.8|34812.8|34792.8|34822.8|34797.8|34802.8|34782.8|29
1729874100000|2024-10-25 16:35:00|34817.8|34797.8|34807.8|34787.8|34822.8|34797.8|34807.8|34787.8|19
1729874400000|2024-10-25 16:40:00|34802.8|34782.8|34817.8|34797.8|34817.8|34797.8|34802.8|34782.8|17
1729874700000|2024-10-25 16:45:00|34812.8|34792.8|34807.8|34787.8|34812.8|34792.8|34807.8|34787.8|6
1729875000000|2024-10-25 16:50:00|34812.8|34792.8|34812.8|34792.8|34812.8|34792.8|34807.8|34787.8|10
1729875300000|2024-10-25 16:55:00|34807.8|34787.8|34807.8|34787.8|34807.8|34787.8|34802.8|34782.8|6
1729875600000|2024-10-25 17:00:00|34802.8|34782.8|34802.8|34782.8|34807.8|34787.8|34802.8|34777.8|32
1729875900000|2024-10-25 17:05:00|34807.8|34777.8|34807.8|34787.8|34807.8|34787.8|34797.8|34777.8|10
1729876200000|2024-10-25 17:10:00|34802.8|34782.8|34802.8|34782.8|34812.8|34792.8|34797.8|34777.8|104
1729876500000|2024-10-25 17:15:00|34797.8|34777.8|34777.8|34757.8|34802.8|34777.8|34777.8|34752.8|26
1729876800000|2024-10-25 17:20:00|34772.8|34752.8|34767.8|34747.8|34777.8|34757.8|34747.8|34722.8|33
1729877100000|2024-10-25 17:25:00|34762.8|34742.8|34752.8|34732.8|34772.8|34747.8|34752.8|34732.8|6
1729877400000|2024-10-25 17:30:00|34747.8|34727.8|34737.8|34717.8|34762.8|34737.8|34737.8|34717.8|34
1729877700000|2024-10-25 17:35:00|34732.8|34712.8|34727.8|34707.8|34742.8|34722.8|34727.8|34707.8|31
1729878000000|2024-10-25 17:40:00|34722.8|34702.8|34697.8|34677.8|34722.8|34702.8|34697.8|34677.8|19
1729878300000|2024-10-25 17:45:00|34702.8|34682.8|34742.8|34717.8|34747.8|34727.8|34697.8|34677.8|60
1729878600000|2024-10-25 17:50:00|34737.8|34712.8|34742.8|34722.8|34752.8|34732.8|34737.8|34712.8|12
1729878900000|2024-10-25 17:55:00|34737.8|34717.8|34722.8|34702.8|34742.8|34722.8|34717.8|34697.8|33
1729879200000|2024-10-25 18:00:00|34717.8|34697.8|34722.8|34697.8|34732.8|34712.8|34697.8|34677.8|32
1729879500000|2024-10-25 18:05:00|34717.8|34692.8|34702.8|34677.8|34722.8|34697.8|34702.8|34677.8|2
1729879800000|2024-10-25 18:10:00|34697.8|34672.8|34722.8|34697.8|34722.8|34697.8|34687.8|34667.8|18
1729880100000|2024-10-25 18:15:00|34727.8|34702.8|34727.8|34702.8|34732.8|34712.8|34712.8|34687.8|29
1729880400000|2024-10-25 18:20:00|34722.8|34707.8|34722.8|34697.8|34737.8|34712.8|34707.8|34687.8|50
1729880700000|2024-10-25 18:25:00|34717.8|34692.8|34737.8|34722.8|34752.8|34727.8|34717.8|34692.8|41
1729881000000|2024-10-25 18:30:00|34735.3|34720.3|34732.8|34717.8|34735.3|34720.3|34725.3|34710.3|14
1729881300000|2024-10-25 18:35:00|34730.3|34715.3|34740.3|34725.3|34747.8|34732.8|34725.3|34710.3|7
1729881600000|2024-10-25 18:40:00|34737.8|34722.8|34740.3|34725.3|34742.8|34727.8|34730.3|34715.3|15
1729881900000|2024-10-25 18:45:00|34742.8|34727.8|34760.3|34745.3|34762.8|34747.8|34742.8|34727.8|10
1729882200000|2024-10-25 18:50:00|34757.8|34742.8|34750.3|34735.3|34757.8|34742.8|34737.8|34722.8|7
1729882500000|2024-10-25 18:55:00|34747.8|34732.8|34750.3|34735.3|34750.3|34735.3|34735.3|34720.3|6
1729882800000|2024-10-25 19:00:00|34747.8|34732.8|34745.3|34730.3|34750.3|34735.3|34735.3|34720.3|11
1729883100000|2024-10-25 19:05:00|34742.8|34727.8|34735.3|34720.3|34750.3|34735.3|34727.8|34712.8|11
1729883400000|2024-10-25 19:10:00|34732.8|34717.8|34715.3|34700.3|34740.3|34725.3|34705.3|34690.3|9
1729883700000|2024-10-25 19:15:00|34717.8|34702.8|34725.3|34710.3|34737.8|34722.8|34715.3|34700.3|17
1729884000000|2024-10-25 19:20:00|34730.3|34715.3|34710.3|34695.3|34737.8|34722.8|34710.3|34695.3|11
1729884300000|2024-10-25 19:25:00|34712.8|34697.8|34715.3|34700.3|34722.8|34707.8|34710.3|34695.3|15
1729884600000|2024-10-25 19:30:00|34712.8|34697.8|34705.3|34690.3|34720.3|34705.3|34702.8|34687.8|45
1729884900000|2024-10-25 19:35:00|34702.8|34687.8|34705.3|34690.3|34715.3|34700.3|34697.8|34682.8|19
1729885200000|2024-10-25 19:40:00|34702.8|34687.8|34705.3|34690.3|34712.8|34697.8|34700.3|34685.3|8
1729885500000|2024-10-25 19:45:00|34707.8|34692.8|34715.3|34700.3|34722.8|34707.8|34702.8|34687.8|16
1729885800000|2024-10-25 19:50:00|34717.8|34702.8|34722.8|34707.8|34722.8|34707.8|34707.8|34692.8|18
1729886100000|2024-10-25 19:55:00|34720.3|34705.3|34722.8|34707.8|34722.8|34707.8|34700.3|34685.3|21
1729886400000|2024-10-25 20:00:00|34742.8|34702.8|34722.1|34682.1|34747.3|34707.3|34722.1|34682.1|0
1729886700000|2024-10-25 20:05:00|34721.8|34681.8|34720.7|34680.7|34729.8|34689.8|34710.2|34670.2|0
1729887000000|2024-10-25 20:10:00|34719.3|34679.3|34715.1|34675.1|34724.2|34684.2|34710.2|34670.2|0
1729887300000|2024-10-25 20:15:00|34713.7|34673.7|34713.7|34673.7|34719.3|34679.3|34708.8|34668.8|0
1729887600000|2024-10-25 20:20:00|34712.3|34672.3|34713.7|34673.7|34715.1|34675.1|34708.8|34668.8|0
1729887900000|2024-10-25 20:25:00|34713.8|34673.8|34708.8|34668.8|34719.3|34679.3|34708.8|34668.8|0
1729888200000|2024-10-25 20:30:00|34708.9|34668.9|34707.4|34667.4|34713.7|34673.7|34706|34666|0
1729888500000|2024-10-25 20:35:00|34706|34666|34708.8|34668.8|34712.3|34672.3|34703.2|34663.2|0
1729888800000|2024-10-25 20:40:00|34708.9|34668.9|34706|34666|34710.2|34670.2|34704.6|34664.6|0
1729889100000|2024-10-25 20:45:00|34706.1|34666.1|34710.2|34670.2|34715.1|34675.1|34706.1|34666.1|0
1729889400000|2024-10-25 20:50:00|34710.3|34670.3|34712.3|34672.3|34713.7|34673.7|34707.4|34667.4|0
1729889700000|2024-10-25 20:55:00|34712.4|34672.4|34710.9|34670.9|34715.1|34675.1|34707.4|34667.4|0
1730066400000|2024-10-27 22:00:00|34852.8|34812.8|34893.4|34853.4|34895.5|34855.5|34835.1|34795.1|0
1730066700000|2024-10-27 22:05:00|34893.5|34853.5|34908.7|34868.7|34916|34876|34893.4|34853.4|0
1730067000000|2024-10-27 22:10:00|34908.8|34868.8|34920.6|34880.6|34927.6|34887.6|34901.1|34861.1|0
1730067300000|2024-10-27 22:15:00|34920.7|34880.7|34926.2|34886.2|34933.9|34893.9|34920.6|34880.6|0
1730067600000|2024-10-27 22:20:00|34926.9|34886.9|34910.1|34870.1|34931.1|34891.1|34905.9|34865.9|0
1730067900000|2024-10-27 22:25:00|34910.2|34870.2|34926.2|34886.2|34926.2|34886.2|34908.7|34868.7|0
1730068200000|2024-10-27 22:30:00|34926.1|34886.1|34933.2|34893.2|34933.2|34893.2|34923.4|34883.4|0
1730068500000|2024-10-27 22:35:00|34933.9|34893.9|34931.8|34891.8|34939.5|34899.5|34924.8|34884.8|0
1730068800000|2024-10-27 22:40:00|34931.1|34891.1|34927.6|34887.6|34935.3|34895.3|34926.2|34886.2|0
1730069100000|2024-10-27 22:45:00|34926.2|34886.2|34927.6|34887.6|34929|34889|34920.6|34880.6|0
1730069400000|2024-10-27 22:50:00|34926.9|34886.9|34920.6|34880.6|34926.9|34886.9|34917.8|34877.8|0
1730069700000|2024-10-27 22:55:00|34919.2|34879.2|34924.2|34884.2|34924.2|34884.2|34915.1|34875.1|0
1730070000000|2024-10-27 23:00:00|34925.6|34885.6|34919.3|34879.3|34928.4|34888.4|34913.7|34873.7|0
1730070300000|2024-10-27 23:05:00|34920|34880|34917.2|34877.2|34920|34880|34912.3|34872.3|0
1730070600000|2024-10-27 23:10:00|34917.1|34877.1|34918.6|34878.6|34920|34880|34913.7|34873.7|0
1730070900000|2024-10-27 23:15:00|34919.3|34879.3|34933.2|34893.2|34936|34896|34919.3|34879.3|0
1730071200000|2024-10-27 23:20:00|34932.5|34892.5|34925.6|34885.6|34932.5|34892.5|34925.6|34885.6|0
1730071500000|2024-10-27 23:25:00|34926.3|34886.3|34927|34887|34931.8|34891.8|34923.5|34883.5|0
1730071800000|2024-10-27 23:30:00|34926.9|34886.9|34927.2|34887.2|34930|34890|34922.8|34882.8|0
1730072100000|2024-10-27 23:35:00|34925.8|34885.8|34927.2|34887.2|34928.6|34888.6|34921.6|34881.6|0
1730072400000|2024-10-27 23:40:00|34926.5|34886.5|34921.6|34881.6|34927.2|34887.2|34920.2|34880.2|0
1730072700000|2024-10-27 23:45:00|34922.3|34882.3|34911.1|34871.1|34923|34883|34906.9|34866.9|0
1730073000000|2024-10-27 23:50:00|34911.2|34871.2|34906.9|34866.9|34912.5|34872.5|34903.5|34863.5|0
1730073300000|2024-10-27 23:55:00|34907|34867|34915.3|34875.3|34918.8|34878.8|34907|34867|0
1730073600000|2024-10-28 00:00:00|34913.9|34873.9|34928.6|34888.6|34928.6|34888.6|34911.1|34871.1|0
1730073900000|2024-10-28 00:05:00|34927.2|34887.2|34946.8|34906.8|34955.2|34915.2|34923|34883|0
1730074200000|2024-10-28 00:10:00|34946.7|34906.7|34942.1|34902.1|34958.7|34918.7|34940.7|34900.7|0
1730074500000|2024-10-28 00:15:00|34941.4|34901.4|34963.8|34923.8|35002.5|34962.5|34940|34900|0
1730074800000|2024-10-28 00:20:00|34960.4|34920.4|34927.6|34887.6|34970.7|34930.7|34920.8|34880.8|0
1730075100000|2024-10-28 00:25:00|34921.8|34881.8|34928.5|34888.5|34935.4|34895.4|34914.9|34874.9|0
1730075400000|2024-10-28 00:30:00|34928.6|34888.6|34962.9|34922.9|34970|34930|34928.6|34888.6|0
1730075700000|2024-10-28 00:35:00|34962.8|34922.8|34955.9|34915.9|34962.8|34922.8|34949|34909|0
1730076000000|2024-10-28 00:40:00|34955.8|34915.8|34948.9|34908.9|34955.9|34915.9|34942.1|34902.1|0
1730076300000|2024-10-28 00:45:00|34949|34909|34950.8|34910.8|34966|34926|34944|34904|0
1730076600000|2024-10-28 00:50:00|34950.7|34910.7|34944|34904|34964.3|34924.3|34944|34904|0
1730076900000|2024-10-28 00:55:00|34950.7|34910.7|34943.4|34903.4|34957.5|34917.5|34943.3|34903.3|0
1730077200000|2024-10-28 01:00:00|34936.6|34896.6|34957.2|34917.2|34964.3|34924.3|34929.8|34889.8|0
1730077500000|2024-10-28 01:05:00|34957.3|34917.3|34978.1|34938.1|35005.4|34965.4|34957.2|34917.2|0
1730077800000|2024-10-28 01:10:00|34978|34938|34984.8|34944.8|34998.6|34958.6|34971.1|34931.1|0
1730078100000|2024-10-28 01:15:00|34984.7|34944.7|34930.4|34890.4|34984.7|34944.7|34930.4|34890.4|0
1730078400000|2024-10-28 01:20:00|34930.3|34890.3|34923.7|34883.7|34944.1|34904.1|34923.5|34883.5|0
1730078700000|2024-10-28 01:25:00|34927.1|34887.1|34930.5|34890.5|34937.4|34897.4|34923.6|34883.6|0
1730079000000|2024-10-28 01:30:00|34933.9|34893.9|34930.5|34890.5|34944.2|34904.2|34930.4|34890.4|0
1730079300000|2024-10-28 01:35:00|34933.9|34893.9|34920.2|34880.2|34937.3|34897.3|34910|34870|0
1730079600000|2024-10-28 01:40:00|34920.3|34880.3|34910.1|34870.1|34930.4|34890.4|34903.1|34863.1|0
1730079900000|2024-10-28 01:45:00|34910|34870|34916.8|34876.8|34923.7|34883.7|34903.2|34863.2|0
1730080200000|2024-10-28 01:50:00|34910.1|34870.1|34906.5|34866.5|34916.8|34876.8|34902.9|34862.9|0
1730080500000|2024-10-28 01:55:00|34903.1|34863.1|34906.6|34866.6|34916.8|34876.8|34899.8|34859.8|0
1730080800000|2024-10-28 02:00:00|34903.2|34863.2|34947.2|34907.2|34967.5|34927.5|34899.6|34859.6|0
1730081100000|2024-10-28 02:05:00|34947.3|34907.3|34920.3|34880.3|34947.4|34907.4|34920.3|34880.3|0
1730081400000|2024-10-28 02:10:00|34920.2|34880.2|34926.9|34886.9|34933.6|34893.6|34899.7|34859.7|0
1730081700000|2024-10-28 02:15:00|34933.6|34893.6|34933.6|34893.6|34940.5|34900.5|34926.8|34886.8|0
1730082000000|2024-10-28 02:20:00|34940.4|34900.4|34919.9|34879.9|34940.4|34900.4|34919.9|34879.9|0
1730082300000|2024-10-28 02:25:00|34923.3|34883.3|34906.2|34866.2|34923.3|34883.3|34906.2|34866.2|0
1730082600000|2024-10-28 02:30:00|34899.4|34859.4|34906.5|34866.5|34909.8|34869.8|34899.4|34859.4|0
1730082900000|2024-10-28 02:35:00|34906.6|34866.6|34916.9|34876.9|34927.1|34887.1|34906.6|34866.6|0
1730083200000|2024-10-28 02:40:00|34920.2|34880.2|34906.6|34866.6|34920.2|34880.2|34906.6|34866.6|0
1730083500000|2024-10-28 02:45:00|34906.7|34866.7|34913.5|34873.5|34913.5|34873.5|34906.6|34866.6|0
1730083800000|2024-10-28 02:50:00|34913.4|34873.4|34906.7|34866.7|34913.4|34873.4|34906.5|34866.5|0
1730084100000|2024-10-28 02:55:00|34906.6|34866.6|34893.2|34853.2|34906.7|34866.7|34893|34853|0
1730084400000|2024-10-28 03:00:00|34893.3|34853.3|34893.3|34853.3|34900.2|34860.2|34886.4|34846.4|0
1730084700000|2024-10-28 03:05:00|34896.7|34856.7|34886.2|34846.2|34900.1|34860.1|34886.2|34846.2|0
1730085000000|2024-10-28 03:10:00|34886.1|34846.1|34906.6|34866.6|34910|34870|34886.1|34846.1|0
1730085300000|2024-10-28 03:15:00|34906.5|34866.5|34886.2|34846.2|34906.6|34866.6|34886.1|34846.1|0
1730085600000|2024-10-28 03:20:00|34886.1|34846.1|34886.2|34846.2|34893|34853|34886.1|34846.1|0
1730085900000|2024-10-28 03:25:00|34886.1|34846.1|34886.2|34846.2|34886.2|34846.2|34886.1|34846.1|0
1730086200000|2024-10-28 03:30:00|34886.1|34846.1|34879.2|34839.2|34886.1|34846.1|34879|34839|0
1730086500000|2024-10-28 03:35:00|34879.1|34839.1|34865.2|34825.2|34879.1|34839.1|34865.2|34825.2|0
1730086800000|2024-10-28 03:40:00|34865.1|34825.1|34865.2|34825.2|34865.2|34825.2|34854.9|34814.9|0
1730087100000|2024-10-28 03:45:00|34865.1|34825.1|34857.6|34817.6|34865.2|34825.2|34854.1|34814.1|0
1730087400000|2024-10-28 03:50:00|34857.7|34817.7|34874.7|34834.7|34878.1|34838.1|34857.7|34817.7|0
1730087700000|2024-10-28 03:55:00|34871.3|34831.3|34885|34845|34888.6|34848.6|34871.3|34831.3|0
1730088000000|2024-10-28 04:00:00|34884.9|34844.9|34878.4|34838.4|34885.1|34845.1|34871.3|34831.3|0
1730088300000|2024-10-28 04:05:00|34878.3|34838.3|34898.8|34858.8|34898.9|34858.9|34878.3|34838.3|0
1730088600000|2024-10-28 04:10:00|34898.9|34858.9|34898.8|34858.8|34905.6|34865.6|34898.7|34858.7|0
1730088900000|2024-10-28 04:15:00|34892.1|34852.1|34898.8|34858.8|34898.9|34858.9|34892|34852|0
1730089200000|2024-10-28 04:20:00|34898.9|34858.9|34905.8|34865.8|34919.5|34879.5|34898.8|34858.8|0
1730089500000|2024-10-28 04:25:00|34905.7|34865.7|34888.6|34848.6|34905.7|34865.7|34888.6|34848.6|0
1730089800000|2024-10-28 04:30:00|34895.4|34855.4|34892|34852|34895.5|34855.5|34881.8|34841.8|0
1730090100000|2024-10-28 04:35:00|34895.4|34855.4|34902.3|34862.3|34902.3|34862.3|34895.4|34855.4|0
1730090400000|2024-10-28 04:40:00|34902.4|34862.4|34922.9|34882.9|34923|34883|34902.3|34862.3|0
1730090700000|2024-10-28 04:45:00|34923|34883|34936.9|34896.9|34940.3|34900.3|34923|34883|0
1730091000000|2024-10-28 04:50:00|34940.3|34900.3|34937|34897|34943.9|34903.9|34936.9|34896.9|0
1730091300000|2024-10-28 04:55:00|34937.1|34897.1|34950.7|34910.7|34954.1|34914.1|34937|34897|0
1730091600000|2024-10-28 05:00:00|34950.6|34910.6|34943.8|34903.8|34957.5|34917.5|34943.8|34903.8|0
1730091900000|2024-10-28 05:05:00|34943.9|34903.9|34929.8|34889.8|34947.2|34907.2|34929.8|34889.8|0
1730092200000|2024-10-28 05:10:00|34929.7|34889.7|34912.8|34872.8|34929.7|34889.7|34909.3|34869.3|0
1730092500000|2024-10-28 05:15:00|34916.1|34876.1|34888.9|34848.9|34916.2|34876.2|34888.8|34848.8|0
1730092800000|2024-10-28 05:20:00|34888.8|34848.8|34902.6|34862.6|34902.7|34862.7|34888.8|34848.8|0
1730093100000|2024-10-28 05:25:00|34909.4|34869.4|34909.2|34869.2|34909.5|34869.5|34902.3|34862.3|0
1730093400000|2024-10-28 05:30:00|34909.3|34869.3|34902.4|34862.4|34909.3|34869.3|34895.6|34855.6|0
1730093700000|2024-10-28 05:35:00|34902.3|34862.3|34888.7|34848.7|34902.5|34862.5|34888.6|34848.6|0
1730094000000|2024-10-28 05:40:00|34888.6|34848.6|34881.8|34841.8|34888.7|34848.7|34868.1|34828.1|0
1730094300000|2024-10-28 05:45:00|34875.1|34835.1|34867.9|34827.9|34875.1|34835.1|34867.9|34827.9|0
1730094600000|2024-10-28 05:50:00|34867.8|34827.8|34861.2|34821.2|34867.9|34827.9|34861|34821|0
1730094900000|2024-10-28 05:55:00|34861.1|34821.1|34839|34799|34861.2|34821.2|34832.1|34792.1|0
1730095200000|2024-10-28 06:00:00|34838.9|34798.9|34845.8|34805.8|34845.8|34805.8|34832|34792|0
1730095500000|2024-10-28 06:05:00|34845.7|34805.7|34832.1|34792.1|34845.9|34805.9|34818.5|34778.5|0
1730095800000|2024-10-28 06:10:00|34838.9|34798.9|34853.1|34813.1|34853.2|34813.2|34832.1|34792.1|0
1730096100000|2024-10-28 06:15:00|34853|34813|34853.1|34813.1|34859.9|34819.9|34846.1|34806.1|0
1730096400000|2024-10-28 06:20:00|34856.5|34816.5|34873.3|34833.3|34880.1|34840.1|34852.9|34812.9|0
1730096700000|2024-10-28 06:25:00|34873.4|34833.4|34873.1|34833.1|34876.7|34836.7|34852.8|34812.8|0
1730097000000|2024-10-28 06:30:00|34873.2|34833.2|34859.5|34819.5|34880.1|34840.1|34852.8|34812.8|0
1730097300000|2024-10-28 06:35:00|34866.3|34826.3|34873.4|34833.4|34873.4|34833.4|34859.6|34819.6|0
1730097600000|2024-10-28 06:40:00|34886.9|34846.9|34887.1|34847.1|34893.9|34853.9|34880.1|34840.1|0
1730097900000|2024-10-28 06:45:00|34887|34847|34921|34881|34934.7|34894.7|34880.2|34840.2|0
1730098200000|2024-10-28 06:50:00|34920.9|34880.9|34920.8|34880.8|34921|34881|34920.8|34880.8|0
1730098500000|2024-10-28 06:55:00|34920.7|34880.7|34900.3|34860.3|34920.7|34880.7|34900.1|34860.1|0
1730098800000|2024-10-28 07:00:00|34900.2|34860.2|34935.3|34920.3|34942.8|34927.8|34890|34850|86
1730099100000|2024-10-28 07:05:00|34932.8|34917.8|34960.3|34945.3|34960.3|34945.3|34930.3|34915.3|31
1730099400000|2024-10-28 07:10:00|34962.8|34947.8|34982.8|34967.8|34985.3|34970.3|34962.8|34947.8|43
1730099700000|2024-10-28 07:15:00|34980.3|34965.3|34982.8|34967.8|34982.8|34967.8|34975.3|34960.3|15
1730100000000|2024-10-28 07:20:00|34985.3|34970.3|34990.3|34975.3|34995.3|34980.3|34980.3|34965.3|36
1730100300000|2024-10-28 07:25:00|34987.8|34972.8|34980.3|34965.3|34990.3|34975.3|34975.3|34960.3|17
1730100600000|2024-10-28 07:30:00|34977.8|34962.8|34965.3|34950.3|34987.8|34972.8|34965.3|34950.3|39
1730100900000|2024-10-28 07:35:00|34960.3|34945.3|34940.3|34925.3|34977.8|34962.8|34940.3|34925.3|46
1730101200000|2024-10-28 07:40:00|34937.8|34922.8|34950.3|34935.3|34955.3|34940.3|34935.3|34920.3|27
1730101500000|2024-10-28 07:45:00|34947.8|34932.8|34950.3|34935.3|34960.3|34945.3|34942.8|34927.8|9
1730101800000|2024-10-28 07:50:00|34952.8|34937.8|34960.3|34945.3|34965.3|34950.3|34950.3|34935.3|18
1730102100000|2024-10-28 07:55:00|34962.8|34947.8|34937.8|34922.8|34965.3|34950.3|34925.3|34910.3|88
1730102400000|2024-10-28 08:00:00|34932.8|34917.8|34965.3|34950.3|34990.3|34975.3|34930.3|34915.3|511
1730102700000|2024-10-28 08:05:00|34960.3|34945.3|34932.8|34917.8|34985.3|34970.3|34910.3|34895.3|293
1730103000000|2024-10-28 08:10:00|34935.3|34920.3|34985.3|34970.3|34985.3|34970.3|34907.8|34892.8|210
1730103300000|2024-10-28 08:15:00|34990.3|34975.3|34995.3|34980.3|35000.3|34985.3|34970.3|34955.3|239
1730103600000|2024-10-28 08:20:00|34992.8|34977.8|34940.3|34925.3|35000.3|34985.3|34935.3|34920.3|127
1730103900000|2024-10-28 08:25:00|34942.8|34927.8|35000.3|34985.3|35005.3|34990.3|34935.3|34920.3|131
1730104200000|2024-10-28 08:30:00|34997.8|34982.8|34985.3|34970.3|35002.8|34987.8|34967.8|34952.8|159
1730104500000|2024-10-28 08:35:00|34982.8|34967.8|35015.3|35000.3|35020.3|35005.3|34975.3|34960.3|149
1730104800000|2024-10-28 08:40:00|35015.5|35000.5|35015.5|35000.5|35020.5|35005.5|34995.5|34980.5|101
1730105100000|2024-10-28 08:45:00|35018|35003|35020.5|35005.5|35028|35013|35005.5|34990.5|91
1730105400000|2024-10-28 08:50:00|35018|35003|35000.5|34985.5|35025.5|35010.5|34980.5|34965.5|112
1730105700000|2024-10-28 08:55:00|35003|34988|34985.5|34970.5|35015.5|35000.5|34985.5|34970.5|63
1730106000000|2024-10-28 09:00:00|34988|34973|34995.5|34980.5|35000.5|34985.5|34980.5|34965.5|71
1730106300000|2024-10-28 09:05:00|34993|34978|34965.5|34950.5|34993|34978|34933|34918|112
1730106600000|2024-10-28 09:10:00|34968|34953|34953|34938|34980.5|34965.5|34945.5|34930.5|49
1730106900000|2024-10-28 09:15:00|34955.5|34940.5|34935.5|34920.5|34970.5|34955.5|34935.5|34920.5|50
1730107200000|2024-10-28 09:20:00|34938|34923|34865.5|34850.5|34940.5|34925.5|34860.5|34845.5|177
1730107500000|2024-10-28 09:25:00|34863|34848|34843|34828|34878|34863|34840.5|34825.5|84
1730107800000|2024-10-28 09:30:00|34840.5|34825.5|34855.5|34840.5|34855.5|34840.5|34810.5|34795.5|134
1730108100000|2024-10-28 09:35:00|34853|34838|34873|34858|34880.5|34865.5|34848|34833|78
1730108400000|2024-10-28 09:40:00|34870.5|34855.5|34883|34868|34885.5|34870.5|34870.5|34855.5|67
1730108700000|2024-10-28 09:45:00|34880.5|34865.5|34848|34833|34895.5|34880.5|34835.5|34820.5|83
1730109000000|2024-10-28 09:50:00|34845.5|34830.5|34835.5|34820.5|34860.5|34845.5|34825.5|34810.5|83
1730109300000|2024-10-28 09:55:00|34833|34818|34860.5|34845.5|34873|34858|34833|34818|62
1730109600000|2024-10-28 10:00:00|34855.5|34840.5|34850.5|34835.5|34880.5|34865.5|34850.5|34835.5|30
1730109900000|2024-10-28 10:05:00|34853|34838|34830.5|34815.5|34855.5|34840.5|34810.5|34795.5|81
1730110200000|2024-10-28 10:10:00|34828|34813|34833|34818|34845.5|34830.5|34820.5|34805.5|65
1730110500000|2024-10-28 10:15:00|34835.5|34820.5|34810.5|34795.5|34835.5|34820.5|34805.5|34790.5|56
1730110800000|2024-10-28 10:20:00|34808|34793|34838|34823|34840.5|34825.5|34803|34788|68
1730111100000|2024-10-28 10:25:00|34835.5|34820.5|34815.5|34800.5|34850.5|34835.5|34805.5|34790.5|26
1730111400000|2024-10-28 10:30:00|34818|34803|34860.5|34845.5|34860.5|34845.5|34815.5|34800.5|53
1730111700000|2024-10-28 10:35:00|34858|34843|34870.5|34855.5|34878|34863|34850.5|34835.5|45
1730112000000|2024-10-28 10:40:00|34873|34858|34855.5|34840.5|34885.5|34870.5|34853|34838|36
1730112300000|2024-10-28 10:45:00|34853|34838|34843|34828|34855.5|34840.5|34840.5|34825.5|47
1730112600000|2024-10-28 10:50:00|34840.5|34825.5|34810.5|34795.5|34843|34828|34808|34793|83
1730112900000|2024-10-28 10:55:00|34808|34793|34775.5|34760.5|34813|34798|34758|34743|112
1730113200000|2024-10-28 11:00:00|34773|34758|34745.5|34730.5|34773|34758|34735.5|34720.5|80
1730113500000|2024-10-28 11:05:00|34743|34728|34760.5|34745.5|34780.5|34765.5|34743|34728|64
1730113800000|2024-10-28 11:10:00|34758|34743|34758|34743|34765.5|34750.5|34735.5|34720.5|84
1730114100000|2024-10-28 11:15:00|34760.5|34745.5|34780.5|34765.5|34790.5|34775.5|34755.5|34740.5|140
1730114400000|2024-10-28 11:20:00|34783|34768|34760.5|34745.5|34788|34773|34738|34723|49
1730114700000|2024-10-28 11:25:00|34758|34743|34745.5|34730.5|34778|34763|34745.5|34730.5|43
1730115000000|2024-10-28 11:30:00|34743|34728|34755.5|34740.5|34755.5|34740.5|34720.5|34705.5|102
1730115300000|2024-10-28 11:35:00|34753|34738|34745.5|34730.5|34755.5|34740.5|34733|34718|43
1730115600000|2024-10-28 11:40:00|34743|34728|34760.5|34745.5|34765.5|34750.5|34740.5|34725.5|42
1730115900000|2024-10-28 11:45:00|34755.5|34740.5|34773|34758|34780.5|34765.5|34753|34738|71
1730116200000|2024-10-28 11:50:00|34770.5|34755.5|34760.5|34745.5|34775.5|34760.5|34755.5|34740.5|44
1730116500000|2024-10-28 11:55:00|34758|34743|34755.5|34740.5|34765.5|34750.5|34753|34738|41
1730116800000|2024-10-28 12:00:00|34758|34743|34735.5|34720.5|34770.5|34755.5|34730.5|34715.5|102
1730117100000|2024-10-28 12:05:00|34740.5|34725.5|34745.5|34730.5|34745.5|34730.5|34715.5|34700.5|77
1730117400000|2024-10-28 12:10:00|34743|34728|34775.5|34760.5|34775.5|34760.5|34740.5|34725.5|56
1730117700000|2024-10-28 12:15:00|34773|34758|34760.5|34745.5|34780.5|34765.5|34753|34738|49
1730118000000|2024-10-28 12:20:00|34758|34743|34718|34703|34760.5|34745.5|34715.5|34700.5|121
1730118300000|2024-10-28 12:25:00|34715.5|34700.5|34725.5|34710.5|34733|34718|34703|34688|72
1730118600000|2024-10-28 12:30:00|34723|34708|34755.5|34740.5|34760.5|34745.5|34720.5|34705.5|62
1730118900000|2024-10-28 12:35:00|34758|34743|34775.5|34760.5|34775.5|34760.5|34753|34738|54
1730119200000|2024-10-28 12:40:00|34773.2|34758.2|34805.7|34790.7|34805.7|34790.7|34773.2|34758.2|77
1730119500000|2024-10-28 12:45:00|34803.2|34788.2|34803.2|34788.2|34803.2|34788.2|34788.2|34773.2|31
1730119800000|2024-10-28 12:50:00|34800.7|34785.7|34803.2|34788.2|34813.2|34798.2|34798.2|34783.2|34
1730120100000|2024-10-28 12:55:00|34800.7|34785.7|34818.2|34803.2|34833.2|34818.2|34800.7|34785.7|48
1730120400000|2024-10-28 13:00:00|34820.7|34805.7|34843.2|34828.2|34843.2|34828.2|34818.2|34803.2|41
1730120700000|2024-10-28 13:05:00|34845.7|34830.7|34833.2|34818.2|34848.2|34833.2|34818.2|34803.2|64
1730121000000|2024-10-28 13:10:00|34830.7|34815.7|34808.2|34793.2|34838.2|34823.2|34808.2|34793.2|36
1730121300000|2024-10-28 13:15:00|34805.7|34790.7|34818.2|34803.2|34828.2|34813.2|34805.7|34790.7|50
1730121600000|2024-10-28 13:20:00|34820.7|34805.7|34808.2|34793.2|34838.2|34823.2|34803.2|34788.2|39
1730121900000|2024-10-28 13:25:00|34805.7|34790.7|34810.7|34795.7|34828.2|34813.2|34805.7|34790.7|33
1730122200000|2024-10-28 13:30:00|34808.2|34793.2|34833.2|34818.2|34843.2|34828.2|34803.2|34788.2|80
1730122500000|2024-10-28 13:35:00|34830.7|34815.7|34853.2|34838.2|34863.2|34848.2|34828.2|34813.2|59
1730122800000|2024-10-28 13:40:00|34850.7|34835.7|34835.7|34820.7|34868.2|34853.2|34833.2|34818.2|47
1730123100000|2024-10-28 13:45:00|34838.2|34823.2|34840.7|34825.7|34858.2|34843.2|34828.2|34813.2|53
1730123400000|2024-10-28 13:50:00|34838.2|34823.2|34853.2|34838.2|34860.7|34845.7|34833.2|34818.2|61
1730123700000|2024-10-28 13:55:00|34855.7|34840.7|34828.2|34813.2|34860.7|34845.7|34823.2|34808.2|87
1730124000000|2024-10-28 14:00:00|34833.2|34818.2|34768.2|34753.2|34845.7|34830.7|34768.2|34753.2|157
1730124300000|2024-10-28 14:05:00|34770.7|34755.7|34813.2|34798.2|34818.2|34803.2|34768.2|34753.2|134
1730124600000|2024-10-28 14:10:00|34815.7|34800.7|34803.2|34788.2|34830.7|34815.7|34798.2|34783.2|102
1730124900000|2024-10-28 14:15:00|34805.7|34790.7|34818.2|34803.2|34818.2|34803.2|34798.2|34783.2|55
1730125200000|2024-10-28 14:20:00|34815.7|34800.7|34843.2|34828.2|34843.2|34828.2|34815.7|34800.7|73
1730125500000|2024-10-28 14:25:00|34845.7|34830.7|34873.2|34858.2|34875.7|34860.7|34843.2|34828.2|66
1730125800000|2024-10-28 14:30:00|34870.7|34855.7|34875.7|34860.7|34878.2|34863.2|34868.2|34853.2|70
1730126100000|2024-10-28 14:35:00|34873.2|34858.2|34888.2|34873.2|34893.2|34878.2|34868.2|34853.2|76
1730126400000|2024-10-28 14:40:00|34893.2|34878.2|34933.2|34918.2|34938.2|34923.2|34893.2|34878.2|177
1730126700000|2024-10-28 14:45:00|34935.7|34920.7|34938.2|34923.2|34943.2|34928.2|34923.2|34908.2|72
1730127000000|2024-10-28 14:50:00|34940.7|34925.7|34948.2|34933.2|34963.2|34948.2|34938.2|34923.2|96
1730127300000|2024-10-28 14:55:00|34945.7|34930.7|34953.2|34938.2|34960.7|34945.7|34943.2|34928.2|93
1730127600000|2024-10-28 15:00:00|34958.2|34943.2|34948.2|34933.2|34958.2|34943.2|34943.2|34928.2|101
1730127900000|2024-10-28 15:05:00|34950.7|34935.7|34968.2|34953.2|34968.2|34953.2|34948.2|34933.2|75
1730128200000|2024-10-28 15:10:00|34967.6|34952.6|34997.6|34982.6|34997.6|34982.6|34967.6|34952.6|143
1730128500000|2024-10-28 15:15:00|35002.6|34987.6|34992.6|34977.6|35007.6|34992.6|34987.6|34972.6|108
1730128800000|2024-10-28 15:20:00|34990.1|34975.1|35015.1|35000.1|35017.6|35002.6|34987.6|34972.6|96
1730129100000|2024-10-28 15:25:00|35017.6|35002.6|35027.6|35012.6|35030.1|35015.1|35017.6|35002.6|84
1730129400000|2024-10-28 15:30:00|35030.1|35015.1|35005.1|34990.1|35042.6|35027.6|34990.1|34975.1|161
1730129700000|2024-10-28 15:35:00|35007.6|34992.6|35002.6|34987.6|35017.6|35002.6|34990.1|34975.1|75
1730130000000|2024-10-28 15:40:00|35000.1|34985.1|35007.6|34992.6|35007.6|34992.6|34992.6|34977.6|60
1730130300000|2024-10-28 15:45:00|35005.1|34990.1|35017.6|35002.6|35022.6|35007.6|35002.6|34987.6|57
1730130600000|2024-10-28 15:50:00|35020.1|35005.1|34997.6|34982.6|35025.1|35010.1|34997.6|34982.6|75
1730130900000|2024-10-28 15:55:00|35002.6|34987.6|34997.6|34982.6|35012.6|34997.6|34997.6|34982.6|76
1730131200000|2024-10-28 16:00:00|35002.6|34987.6|34992.6|34977.6|35005.1|34990.1|34982.6|34967.6|53
1730131500000|2024-10-28 16:05:00|34980.1|34965.1|34997.6|34982.6|35000.1|34985.1|34975.1|34960.1|71
1730131800000|2024-10-28 16:10:00|34995.1|34980.1|35015.1|35000.1|35017.6|35002.6|34995.1|34980.1|68
1730132100000|2024-10-28 16:15:00|35012.6|34997.6|35030.1|35015.1|35032.6|35017.6|35012.6|34997.6|173
1730132400000|2024-10-28 16:20:00|35027.6|35012.6|35027.6|35012.6|35037.6|35022.6|35017.6|35002.6|114
1730132700000|2024-10-28 16:25:00|35025.1|35010.1|35042.6|35027.6|35042.6|35027.6|35022.6|35007.6|235
1730133000000|2024-10-28 16:30:00|35037.6|35022.6|35012.6|34997.6|35055.1|35040.1|35012.6|34997.6|429
1730133300000|2024-10-28 16:35:00|35015.1|35000.1|35032.6|35017.6|35037.6|35022.6|35012.6|34997.6|139
1730133600000|2024-10-28 16:40:00|35030.1|35015.1|35062.6|35047.6|35062.6|35047.6|35030.1|35015.1|38
1730133900000|2024-10-28 16:45:00|35060.1|35045.1|35052.6|35037.6|35062.6|35047.6|35042.6|35027.6|11
1730134200000|2024-10-28 16:50:00|35055.1|35035.1|35055.1|35035.1|35060.1|35040.1|35050.1|35030.1|20
1730134500000|2024-10-28 16:55:00|35050.1|35030.1|35045.1|35020.1|35050.1|35030.1|35040.1|35020.1|26
1730134800000|2024-10-28 17:00:00|35050.1|35025.1|35045.1|35020.1|35055.1|35035.1|35045.1|35020.1|7
1730135100000|2024-10-28 17:05:00|35050.1|35025.1|35060.1|35035.1|35060.1|35040.1|35045.1|35025.1|23
1730135400000|2024-10-28 17:10:00|35055.1|35040.1|35050.1|35030.1|35060.1|35040.1|35050.1|35030.1|16
1730135700000|2024-10-28 17:15:00|35055.1|35035.1|35065.1|35045.1|35065.1|35045.1|35055.1|35030.1|14
1730136000000|2024-10-28 17:20:00|35070.1|35050.1|35070.1|35050.1|35075.1|35050.1|35065.1|35045.1|36
1730136300000|2024-10-28 17:25:00|35075.1|35055.1|35075.1|35055.1|35080.1|35055.1|35070.1|35050.1|20
1730136600000|2024-10-28 17:30:00|35080.1|35060.1|35085.1|35065.1|35085.1|35065.1|35075.1|35055.1|20
1730136900000|2024-10-28 17:35:00|35080.1|35060.1|35090.1|35070.1|35090.1|35070.1|35075.1|35055.1|18
1730137200000|2024-10-28 17:40:00|35085.1|35065.1|35085.1|35065.1|35090.1|35065.1|35080.1|35060.1|15
1730137500000|2024-10-28 17:45:00|35090.1|35070.1|35085.1|35065.1|35090.1|35070.1|35080.1|35060.1|24
1730137800000|2024-10-28 17:50:00|35080.1|35060.1|35085.1|35065.1|35090.1|35070.1|35080.1|35060.1|6
1730138100000|2024-10-28 17:55:00|35080.1|35060.1|35085.1|35060.1|35085.1|35065.1|35080.1|35055.1|20
1730138400000|2024-10-28 18:00:00|35080.1|35055.1|35080.1|35055.1|35080.1|35060.1|35070.1|35050.1|8
1730138700000|2024-10-28 18:05:00|35085.1|35060.1|35080.1|35060.1|35090.1|35065.1|35080.1|35055.1|0
1730139000000|2024-10-28 18:10:00|35075.1|35055.1|35070.1|35050.1|35080.1|35060.1|35070.1|35050.1|4
1730139300000|2024-10-28 18:15:00|35065.1|35045.1|35065.1|35045.1|35070.1|35050.1|35065.1|35040.1|32
1730139600000|2024-10-28 18:20:00|35060.1|35040.1|35065.1|35045.1|35065.1|35045.1|35060.1|35040.1|6
1730139900000|2024-10-28 18:25:00|35070.1|35050.1|35065.1|35045.1|35075.1|35055.1|35065.1|35045.1|6
1730140200000|2024-10-28 18:30:00|35070.1|35040.1|35060.1|35040.1|35070.1|35045.1|35060.1|35040.1|5
1730140500000|2024-10-28 18:35:00|35055.1|35035.1|35075.1|35050.1|35075.1|35050.1|35055.1|35030.1|18
1730140800000|2024-10-28 18:40:00|35070.1|35055.1|35055.1|35035.1|35075.1|35055.1|35055.1|35035.1|17
1730141100000|2024-10-28 18:45:00|35060.1|35030.1|35065.1|35045.1|35065.1|35045.1|35050.1|35030.1|7
1730141400000|2024-10-28 18:50:00|35070.1|35050.1|35075.1|35050.1|35080.1|35060.1|35070.1|35050.1|57
1730141700000|2024-10-28 18:55:00|35070.1|35045.1|35065.1|35045.1|35075.1|35055.1|35065.1|35040.1|11
1730142000000|2024-10-28 19:00:00|35060.1|35040.1|35065.1|35040.1|35070.1|35050.1|35055.1|35035.1|5
1730142300000|2024-10-28 19:05:00|35060.1|35045.1|35055.1|35035.1|35065.1|35045.1|35055.1|35035.1|7
1730142600000|2024-10-28 19:10:00|35060.1|35040.1|35065.1|35045.1|35070.1|35050.1|35060.1|35040.1|37
1730142900000|2024-10-28 19:15:00|35060.1|35040.1|35055.1|35030.1|35065.1|35040.1|35050.1|35030.1|8
1730143200000|2024-10-28 19:20:00|35050.1|35035.1|35065.1|35045.1|35070.1|35045.1|35050.1|35035.1|5
1730143500000|2024-10-28 19:25:00|35060.1|35040.1|35062.6|35047.6|35070.1|35050.1|35060.1|35040.1|9
1730143800000|2024-10-28 19:30:00|35060.1|35045.1|35065.1|35050.1|35065.1|35050.1|35052.6|35037.6|3
1730144100000|2024-10-28 19:35:00|35062.6|35047.6|35065.1|35050.1|35065.1|35050.1|35057.6|35042.6|11
1730144400000|2024-10-28 19:40:00|35067.6|35052.6|35070.1|35055.1|35072.6|35057.6|35067.6|35052.6|8
1730144700000|2024-10-28 19:45:00|35072.6|35057.6|35062.6|35047.6|35072.6|35057.6|35062.6|35047.6|8
1730145000000|2024-10-28 19:50:00|35065.1|35050.1|35062.6|35047.6|35065.1|35050.1|35052.6|35037.6|6
1730145300000|2024-10-28 19:55:00|35060.1|35045.1|35055.1|35040.1|35062.6|35047.6|35052.6|35037.6|27
1730145600000|2024-10-28 20:00:00|35057.6|35042.6|35057.6|35042.6|35057.6|35042.6|35055.1|35040.1|2
1730145900000|2024-10-28 20:05:00|35052.6|35037.6|35050.1|35035.1|35052.6|35037.6|35050.1|35035.1|8
1730146800000|2024-10-28 20:20:00|||||||||1
1730147100000|2024-10-28 20:25:00|35052.6|35037.6|35052.6|35037.6|35052.6|35037.6|35050.1|35035.1|1
1730147400000|2024-10-28 20:30:00|35055.1|35040.1|35077.6|35062.6|35077.6|35062.6|35052.6|35037.6|48
1730147700000|2024-10-28 20:35:00|35080.1|35065.1|35087.6|35072.6|35087.6|35072.6|35080.1|35065.1|32
1730148000000|2024-10-28 20:40:00|35085.1|35070.1|35087.6|35072.6|35092.6|35077.6|35077.6|35062.6|40
1730148300000|2024-10-28 20:45:00|35085.1|35070.1|35075.1|35060.1|35087.6|35072.6|35072.6|35057.6|13
1730148600000|2024-10-28 20:50:00|35072.6|35057.6|35067.6|35052.6|35075.1|35060.1|35065.1|35050.1|3
1730148900000|2024-10-28 20:55:00|35062.6|35047.6|35067.6|35052.6|35067.6|35052.6|35057.6|35042.6|7
1730149200000|2024-10-28 21:00:00|35075.1|35035.1|35075.7|35035.7|35077.1|35037.1|35073.6|35033.6|0
1730149800000|2024-10-28 21:10:00|35075.6|35035.6|35072.9|35032.9|35075.6|35035.6|35070.8|35030.8|0
1730150100000|2024-10-28 21:15:00|35072.2|35032.2|35072.2|35032.2|35073.6|35033.6|35071.5|35031.5|0
1730150400000|2024-10-28 21:20:00|35072.9|35032.9|35072.2|35032.2|35072.9|35032.9|35071.5|35031.5|0
1730150700000|2024-10-28 21:25:00|35071.5|35031.5|35072.2|35032.2|35073.6|35033.6|35071.5|35031.5|0
1730151000000|2024-10-28 21:30:00|35072.9|35032.9|35072.9|35032.9|35073.6|35033.6|35072.9|35032.9|0
1730151300000|2024-10-28 21:35:00|35073|35033|35074.3|35034.3|35074.3|35034.3|35072.9|35032.9|0
1730151600000|2024-10-28 21:40:00|35073.6|35033.6|35072.9|35032.9|35073.6|35033.6|35070.8|35030.8|0
1730151900000|2024-10-28 21:45:00|35073|35033|35072.9|35032.9|35073.6|35033.6|35072.9|35032.9|0
1730152200000|2024-10-28 21:50:00|35073|35033|35082.7|35042.7|35082.7|35042.7|35073|35033|0
1730152500000|2024-10-28 21:55:00|35081.3|35041.3|35082|35042|35083.4|35043.4|35081.3|35041.3|0
1730152800000|2024-10-28 22:00:00|35081.3|35041.3|35072.9|35032.9|35085.5|35045.5|35070.8|35030.8|0
1730153100000|2024-10-28 22:05:00|35071.5|35031.5|35056.9|35016.9|35071.5|35031.5|35056.2|35016.2|0
1730153400000|2024-10-28 22:10:00|35056.8|35016.8|35053.4|35013.4|35056.8|35016.8|35047.8|35007.8|0
1730153700000|2024-10-28 22:15:00|35053.3|35013.3|35052|35012|35053.4|35013.4|35041.5|35001.5|0
1730154000000|2024-10-28 22:20:00|35051.9|35011.9|35053.4|35013.4|35056.2|35016.2|35049.2|35009.2|0
1730154300000|2024-10-28 22:25:00|35054.8|35014.8|35046.4|35006.4|35054.8|35014.8|35044.3|35004.3|0
1730154600000|2024-10-28 22:30:00|35046.3|35006.3|35052|35012|35053.4|35013.4|35045|35005|0
1730154900000|2024-10-28 22:35:00|35051.9|35011.9|35052.7|35012.7|35053.4|35013.4|35050.6|35010.6|0
1730155200000|2024-10-28 22:40:00|35053.4|35013.4|35054.8|35014.8|35056.2|35016.2|35052|35012|0
1730155500000|2024-10-28 22:45:00|35055.5|35015.5|35046.4|35006.4|35055.5|35015.5|35044.3|35004.3|0
1730155800000|2024-10-28 22:50:00|35047.8|35007.8|35050.6|35010.6|35050.6|35010.6|35047.8|35007.8|0
1730156100000|2024-10-28 22:55:00|35052|35012|35053.4|35013.4|35053.4|35013.4|35049.2|35009.2|0
1730156400000|2024-10-28 23:00:00|35054.8|35014.8|35053.4|35013.4|35061|35021|35053.4|35013.4|0
1730156700000|2024-10-28 23:05:00|35054.8|35014.8|35061|35021|35065.2|35025.2|35054.8|35014.8|0
1730157000000|2024-10-28 23:10:00|35061.1|35021.1|35058.2|35018.2|35062.4|35022.4|35056.2|35016.2|0
1730157300000|2024-10-28 23:15:00|35058.3|35018.3|35056.2|35016.2|35062.4|35022.4|35056.2|35016.2|0
1730157600000|2024-10-28 23:20:00|35056.1|35016.1|35059.6|35019.6|35061|35021|35053.4|35013.4|0
1730157900000|2024-10-28 23:25:00|35058.2|35018.2|35053.4|35013.4|35058.9|35018.9|35053.4|35013.4|0
1730158200000|2024-10-28 23:30:00|35054|35014|35055.4|35015.4|35058.9|35018.9|35052.6|35012.6|0
1730158500000|2024-10-28 23:35:00|35055.5|35015.5|35055.4|35015.4|35058.9|35018.9|35054.7|35014.7|0
1730158800000|2024-10-28 23:40:00|35055.5|35015.5|35058.9|35018.9|35063.1|35023.1|35055.5|35015.5|0
1730159100000|2024-10-28 23:45:00|35059|35019|35047|35007|35061.7|35021.7|35047|35007|0
1730159400000|2024-10-28 23:50:00|35047.1|35007.1|35048.4|35008.4|35052.6|35012.6|35047|35007|0
1730159700000|2024-10-28 23:55:00|35048.5|35008.5|35058.9|35018.9|35058.9|35018.9|35048.4|35008.4|0
1730160000000|2024-10-29 00:00:00|35059.1|35019.1|35055.4|35015.4|35064.5|35024.5|35055.4|35015.4|0
1730160300000|2024-10-29 00:05:00|35055.5|35015.5|35028.9|34988.9|35056.8|35016.8|35023.3|34983.3|0
1730160600000|2024-10-29 00:10:00|35029|34989|35047.5|35007.5|35047.5|35007.5|35028.9|34988.9|0
1730160900000|2024-10-29 00:15:00|35046.1|35006.1|35040.9|35000.9|35054.5|35014.5|35027.1|34987.1|0
1730161200000|2024-10-29 00:20:00|35047.7|35007.7|35047.8|35007.8|35054.6|35014.6|35040.8|35000.8|0
1730161500000|2024-10-29 00:25:00|35047.7|35007.7|35075.3|35035.3|35075.4|35035.4|35047.7|35007.7|0
1730161800000|2024-10-29 00:30:00|35075.2|35035.2|35061.7|35021.7|35075.3|35035.3|35048|35008|0
1730162100000|2024-10-29 00:35:00|35061.6|35021.6|35058.3|35018.3|35075.4|35035.4|35058.3|35018.3|0
1730162400000|2024-10-29 00:40:00|35054.9|35014.9|35054.8|35014.8|35061.7|35021.7|35054.8|35014.8|0
1730162700000|2024-10-29 00:45:00|35048.1|35008.1|35061.7|35021.7|35061.8|35021.8|35041.3|35001.3|0
1730163000000|2024-10-29 00:50:00|35061.6|35021.6|35068.4|35028.4|35075.2|35035.2|35048|35008|0
1730163300000|2024-10-29 00:55:00|35071.8|35031.8|35061.5|35021.5|35075.2|35035.2|35054.8|35014.8|0
1730163600000|2024-10-29 01:00:00|35061.4|35021.4|35034.2|34994.2|35061.4|35021.4|35034.1|34994.1|0
1730163900000|2024-10-29 01:05:00|35034.3|34994.3|35034.2|34994.2|35034.3|34994.3|35020.5|34980.5|0
1730164200000|2024-10-29 01:10:00|35034.1|34994.1|35013.6|34973.6|35034.3|34994.3|35013.6|34973.6|0
1730164500000|2024-10-29 01:15:00|35010.2|34970.2|35030.7|34990.7|35030.7|34990.7|35006.6|34966.6|0
1730164800000|2024-10-29 01:20:00|35027.3|34987.3|35061.5|35021.5|35061.6|35021.6|35027.3|34987.3|0
1730165100000|2024-10-29 01:25:00|35054.7|35014.7|35068.4|35028.4|35068.5|35028.5|35047.8|35007.8|0
1730165400000|2024-10-29 01:30:00|35068.5|35028.5|35058.1|35018.1|35075.3|35035.3|35054.7|35014.7|0
1730165700000|2024-10-29 01:35:00|35061.5|35021.5|35075|35035|35081.8|35041.8|35061.2|35021.2|0
1730166000000|2024-10-29 01:40:00|35074.9|35034.9|35074.9|35034.9|35081.9|35041.9|35068|35028|0
1730166300000|2024-10-29 01:45:00|35074.8|35034.8|35047.6|35007.6|35075|35035|35047.6|35007.6|0
1730166600000|2024-10-29 01:50:00|35051|35011|35061.2|35021.2|35068|35028|35047.5|35007.5|0
1730166900000|2024-10-29 01:55:00|35067.9|35027.9|35054.6|35014.6|35068|35028|35047.7|35007.7|0
1730167200000|2024-10-29 02:00:00|35061.4|35021.4|35034|34994|35061.4|35021.4|35033.9|34993.9|0
1730167500000|2024-10-29 02:05:00|35037.4|34997.4|35051.2|35011.2|35054.6|35014.6|35034|34994|0
1730167800000|2024-10-29 02:10:00|35054.6|35014.6|35068.3|35028.3|35075.1|35035.1|35047.7|35007.7|0
1730168100000|2024-10-29 02:15:00|35068.2|35028.2|35061.4|35021.4|35068.3|35028.3|35061.4|35021.4|0
1730168400000|2024-10-29 02:20:00|35064.8|35024.8|35068.3|35028.3|35075.1|35035.1|35061.4|35021.4|0
1730168700000|2024-10-29 02:25:00|35068.2|35028.2|35075|35035|35075.1|35035.1|35068.1|35028.1|0
1730169000000|2024-10-29 02:30:00|35081.8|35041.8|35061.1|35021.1|35081.8|35041.8|35054.2|35014.2|0
1730169300000|2024-10-29 02:35:00|35064.5|35024.5|35061.1|35021.1|35071.3|35031.3|35061|35021|0
1730169600000|2024-10-29 02:40:00|35061|35021|35064.4|35024.4|35074.7|35034.7|35060.9|35020.9|0
1730169900000|2024-10-29 02:45:00|35067.8|35027.8|35067.9|35027.9|35067.9|35027.9|35061|35021|0
1730170200000|2024-10-29 02:50:00|35068|35028|35061.2|35021.2|35068|35028|35061.1|35021.1|0
1730170500000|2024-10-29 02:55:00|35061.3|35021.3|35068|35028|35068|35028|35054.5|35014.5|0
1730170800000|2024-10-29 03:00:00|35067.9|35027.9|35074.9|35034.9|35075|35035|35061.1|35021.1|0
1730171100000|2024-10-29 03:05:00|35075|35035|35088.9|35048.9|35088.9|35048.9|35074.9|35034.9|0
1730171400000|2024-10-29 03:10:00|35088.8|35048.8|35088.8|35048.8|35095.7|35055.7|35088.8|35048.8|0
1730171700000|2024-10-29 03:15:00|35088.7|35048.7|35088.7|35048.7|35095.6|35055.6|35088.7|35048.7|0
1730172000000|2024-10-29 03:20:00|35088.6|35048.6|35088.3|35048.3|35092|35052|35081.7|35041.7|0
1730172300000|2024-10-29 03:25:00|35088.4|35048.4|35095.3|35055.3|35095.3|35055.3|35081.6|35041.6|0
1730172600000|2024-10-29 03:30:00|35095.2|35055.2|35088.3|35048.3|35095.3|35055.3|35084.9|35044.9|0
1730172900000|2024-10-29 03:35:00|35088.2|35048.2|35067.7|35027.7|35088.2|35048.2|35067.7|35027.7|0
1730173200000|2024-10-29 03:40:00|35074.5|35034.5|35088.2|35048.2|35088.2|35048.2|35074.4|35034.4|0
1730173500000|2024-10-29 03:45:00|35084.8|35044.8|35067.5|35027.5|35084.8|35044.8|35067.3|35027.3|0
1730173800000|2024-10-29 03:50:00|35067.4|35027.4|35039.7|34999.7|35074.3|35034.3|35032.9|34992.9|0
1730174100000|2024-10-29 03:55:00|35039.6|34999.6|35039.5|34999.5|35046.6|35006.6|35032.5|34992.5|0
1730174400000|2024-10-29 04:00:00|35039.4|34999.4|35039.4|34999.4|35046.3|35006.3|35032.5|34992.5|0
1730174700000|2024-10-29 04:05:00|35042.8|35002.8|35053.3|35013.3|35066.9|35026.9|35039.4|34999.4|0
1730175000000|2024-10-29 04:10:00|35056.7|35016.7|35067.1|35027.1|35067.1|35027.1|35053.4|35013.4|0
1730175300000|2024-10-29 04:15:00|35063.8|35023.8|35067.3|35027.3|35067.3|35027.3|35060.4|35020.4|0
1730175600000|2024-10-29 04:20:00|35060.5|35020.5|35074.2|35034.2|35074.2|35034.2|35060.5|35020.5|0
1730175900000|2024-10-29 04:25:00|35070.8|35030.8|35074.3|35034.3|35081.1|35041.1|35070.8|35030.8|0
1730176200000|2024-10-29 04:30:00|35077.7|35037.7|35081|35041|35081.1|35041.1|35074.3|35034.3|0
1730176500000|2024-10-29 04:35:00|35077.7|35037.7|35074.1|35034.1|35081|35041|35074.1|35034.1|0
1730176800000|2024-10-29 04:40:00|35074|35034|35060.5|35020.5|35074.1|35034.1|35060.5|35020.5|0
1730177100000|2024-10-29 04:45:00|35067.3|35027.3|35060.6|35020.6|35067.3|35027.3|35060.5|35020.5|0
1730177400000|2024-10-29 04:50:00|35060.5|35020.5|35067.4|35027.4|35074.3|35034.3|35060.5|35020.5|0
1730177700000|2024-10-29 04:55:00|35067.5|35027.5|35081.1|35041.1|35081.1|35041.1|35067.5|35027.5|0
1730178000000|2024-10-29 05:00:00|35084.5|35044.5|35094.7|35054.7|35094.8|35054.8|35081|35041|0
1730178300000|2024-10-29 05:05:00|35094.6|35054.6|35080.8|35040.8|35094.6|35054.6|35074|35034|0
1730178600000|2024-10-29 05:10:00|35074|35034|35087.8|35047.8|35087.9|35047.9|35067.3|35027.3|0
1730178900000|2024-10-29 05:15:00|35087.9|35047.9|35080.9|35040.9|35094.7|35054.7|35080.9|35040.9|0
1730179200000|2024-10-29 05:20:00|35081|35041|35081|35041|35087.9|35047.9|35080.9|35040.9|0
1730179500000|2024-10-29 05:25:00|35087.8|35047.8|35103.5|35063.5|35110.4|35070.4|35087.8|35047.8|0
1730179800000|2024-10-29 05:30:00|35103.6|35063.6|35110.5|35070.5|35117.3|35077.3|35103.5|35063.5|0
1730180100000|2024-10-29 05:35:00|35110.6|35070.6|35117.5|35077.5|35117.5|35077.5|35110.6|35070.6|0
1730180400000|2024-10-29 05:40:00|35117.4|35077.4|35103.7|35063.7|35117.5|35077.5|35103.7|35063.7|0
1730180700000|2024-10-29 05:45:00|35110.5|35070.5|35110.5|35070.5|35117.4|35077.4|35103.7|35063.7|0
1730181000000|2024-10-29 05:50:00|35110.4|35070.4|35103.8|35063.8|35110.5|35070.5|35103.6|35063.6|0
1730181300000|2024-10-29 05:55:00|35110.5|35070.5|35097|35057|35110.5|35070.5|35096.9|35056.9|0
1730181600000|2024-10-29 06:00:00|35103.9|35063.9|35104|35064|35104.1|35064.1|35097.1|35057.1|0
1730181900000|2024-10-29 06:05:00|35104.1|35064.1|35111|35071|35111|35071|35097.3|35057.3|0
1730182200000|2024-10-29 06:10:00|35110.9|35070.9|35111|35071|35117.7|35077.7|35110.9|35070.9|0
1730182500000|2024-10-29 06:15:00|35111.1|35071.1|35117.8|35077.8|35117.8|35077.8|35104.2|35064.2|0
1730182800000|2024-10-29 06:20:00|35117.9|35077.9|35111.1|35071.1|35118|35078|35111.1|35071.1|0
1730183100000|2024-10-29 06:25:00|35111|35071|35111.1|35071.1|35117.8|35077.8|35111|35071|0
1730183400000|2024-10-29 06:30:00|35111|35071|35125|35085|35131.9|35091.9|35111|35071|0
1730183700000|2024-10-29 06:35:00|35124.9|35084.9|35118.2|35078.2|35124.9|35084.9|35111.2|35071.2|0
1730184000000|2024-10-29 06:40:00|35118.3|35078.3|35132.1|35092.1|35132.1|35092.1|35118.2|35078.2|0
1730184300000|2024-10-29 06:45:00|35132|35092|35132.1|35092.1|35132.1|35092.1|35132|35092|0
1730184600000|2024-10-29 06:50:00|35132|35092|35132.1|35092.1|35139|35099|35128.7|35088.7|0
1730184900000|2024-10-29 06:55:00|35125.3|35085.3|35132.1|35092.1|35145.7|35105.7|35125.2|35085.2|0
1730185200000|2024-10-29 07:00:00|35132|35092|35182.6|35167.6|35192.6|35177.6|35118.3|35078.3|74
1730185500000|2024-10-29 07:05:00|35185.1|35170.1|35135.1|35120.1|35190.1|35175.1|35130.1|35115.1|103
1730185800000|2024-10-29 07:10:00|35132.6|35117.6|35147.6|35132.6|35147.6|35132.6|35130.1|35115.1|19
1730186100000|2024-10-29 07:15:00|35145.1|35130.1|35135.1|35120.1|35157.6|35142.6|35130.1|35115.1|31
1730186400000|2024-10-29 07:20:00|35137.6|35122.6|35170.1|35155.1|35177.6|35162.6|35137.6|35122.6|30
1730186700000|2024-10-29 07:25:00|35172.6|35157.6|35185.1|35170.1|35187.6|35172.6|35167.6|35152.6|27
1730187000000|2024-10-29 07:30:00|35187.6|35172.6|35187.6|35172.6|35202.6|35187.6|35180.1|35165.1|27
1730187300000|2024-10-29 07:35:00|35190.1|35175.1|35170.1|35155.1|35195.1|35180.1|35170.1|35155.1|14
1730187600000|2024-10-29 07:40:00|35172.6|35157.6|35165.1|35150.1|35177.6|35162.6|35162.6|35147.6|9
1730187900000|2024-10-29 07:45:00|35162.6|35147.6|35155.1|35140.1|35167.6|35152.6|35145.1|35130.1|23
1730188200000|2024-10-29 07:50:00|35157.6|35142.6|35170.1|35155.1|35170.1|35155.1|35157.6|35142.6|11
1730188500000|2024-10-29 07:55:00|35167.6|35152.6|35122.6|35107.6|35182.6|35167.6|35122.6|35107.6|69
1730188800000|2024-10-29 08:00:00|35132.6|35117.6|35220.1|35205.1|35242.6|35227.6|35132.6|35117.6|530
1730189100000|2024-10-29 08:05:00|35217.6|35202.6|35222.6|35207.6|35242.6|35227.6|35187.6|35172.6|308
1730189400000|2024-10-29 08:10:00|35220.1|35205.1|35202.6|35187.6|35232.6|35217.6|35197.6|35182.6|182
1730189700000|2024-10-29 08:15:00|35205.1|35190.1|35142.6|35127.6|35205.1|35190.1|35132.6|35117.6|218
1730190000000|2024-10-29 08:20:00|35145.1|35130.1|35110.1|35095.1|35157.6|35142.6|35097.6|35082.6|144
1730190300000|2024-10-29 08:25:00|35112.6|35097.6|35127.6|35112.6|35137.6|35122.6|35077.6|35062.6|161
1730190600000|2024-10-29 08:30:00|35130.1|35115.1|35122.6|35107.6|35155.1|35140.1|35115.1|35100.1|235
1730190900000|2024-10-29 08:35:00|35125.1|35110.1|35157.6|35142.6|35165.1|35150.1|35117.6|35102.6|113
1730191200000|2024-10-29 08:40:00|35161.7|35146.7|35186.7|35171.7|35191.7|35176.7|35156.7|35141.7|110
1730191500000|2024-10-29 08:45:00|35189.2|35174.2|35206.7|35191.7|35219.2|35204.2|35176.7|35161.7|149
1730191800000|2024-10-29 08:50:00|35204.2|35189.2|35186.7|35171.7|35226.7|35211.7|35176.7|35161.7|103
1730192100000|2024-10-29 08:55:00|35184.2|35169.2|35166.7|35151.7|35189.2|35174.2|35151.7|35136.7|83
1730192400000|2024-10-29 09:00:00|35169.2|35154.2|35159.2|35144.2|35181.7|35166.7|35156.7|35141.7|46
1730192700000|2024-10-29 09:05:00|35161.7|35146.7|35191.7|35176.7|35201.7|35186.7|35159.2|35144.2|53
1730193000000|2024-10-29 09:10:00|35189.2|35174.2|35181.7|35166.7|35191.7|35176.7|35174.2|35159.2|69
1730193300000|2024-10-29 09:15:00|35184.2|35169.2|35191.7|35176.7|35196.7|35181.7|35156.7|35141.7|71
1730193600000|2024-10-29 09:20:00|35189.2|35174.2|35216.7|35201.7|35226.7|35211.7|35166.7|35151.7|89
1730193900000|2024-10-29 09:25:00|35214.2|35199.2|35206.7|35191.7|35226.7|35211.7|35204.2|35189.2|64
1730194200000|2024-10-29 09:30:00|35204.2|35189.2|35231.7|35216.7|35236.7|35221.7|35196.7|35181.7|92
1730194500000|2024-10-29 09:35:00|35234.2|35219.2|35226.7|35211.7|35236.7|35221.7|35221.7|35206.7|61
1730194800000|2024-10-29 09:40:00|35229.2|35214.2|35256.7|35241.7|35256.7|35241.7|35226.7|35211.7|53
1730195100000|2024-10-29 09:45:00|35259.2|35244.2|35236.7|35221.7|35259.2|35244.2|35229.2|35214.2|77
1730195400000|2024-10-29 09:50:00|35239.2|35224.2|35219.2|35204.2|35241.7|35226.7|35211.7|35196.7|51
1730195700000|2024-10-29 09:55:00|35221.7|35206.7|35246.7|35231.7|35246.7|35231.7|35219.2|35204.2|30
1730196000000|2024-10-29 10:00:00|35244.2|35229.2|35206.7|35191.7|35246.7|35231.7|35206.7|35191.7|52
1730196300000|2024-10-29 10:05:00|35201.7|35186.7|35196.7|35181.7|35209.2|35194.2|35181.7|35166.7|86
1730196600000|2024-10-29 10:10:00|35194.2|35179.2|35171.7|35156.7|35204.2|35189.2|35171.7|35156.7|60
1730196900000|2024-10-29 10:15:00|35169.2|35154.2|35126.7|35111.7|35171.7|35156.7|35126.7|35111.7|188
1730197200000|2024-10-29 10:20:00|35129.2|35114.2|35136.7|35121.7|35146.7|35131.7|35109.2|35094.2|96
1730197500000|2024-10-29 10:25:00|35139.2|35124.2|35149.2|35134.2|35156.7|35141.7|35116.7|35101.7|71
1730197800000|2024-10-29 10:30:00|35146.7|35131.7|35141.7|35126.7|35156.7|35141.7|35136.7|35121.7|87
1730198100000|2024-10-29 10:35:00|35144.2|35129.2|35146.7|35131.7|35159.2|35144.2|35141.7|35126.7|26
1730198400000|2024-10-29 10:40:00|35144.2|35129.2|35156.7|35141.7|35161.7|35146.7|35141.7|35126.7|72
1730198700000|2024-10-29 10:45:00|35159.2|35144.2|35161.7|35146.7|35171.7|35156.7|35149.2|35134.2|49
1730199000000|2024-10-29 10:50:00|35164.2|35149.2|35176.7|35161.7|35176.7|35161.7|35156.7|35141.7|28
1730199300000|2024-10-29 10:55:00|35174.2|35159.2|35161.7|35146.7|35181.7|35166.7|35159.2|35144.2|25
1730199600000|2024-10-29 11:00:00|35164.2|35149.2|35166.7|35151.7|35171.7|35156.7|35146.7|35131.7|59
1730199900000|2024-10-29 11:05:00|35164.2|35149.2|35141.7|35126.7|35171.7|35156.7|35136.7|35121.7|63
1730200200000|2024-10-29 11:10:00|35139.2|35124.2|35139.2|35124.2|35146.7|35131.7|35124.2|35109.2|50
1730200500000|2024-10-29 11:15:00|35136.7|35121.7|35131.7|35116.7|35156.7|35141.7|35126.7|35111.7|36
1730200800000|2024-10-29 11:20:00|35129.2|35114.2|35161.7|35146.7|35161.7|35146.7|35129.2|35114.2|33
1730201100000|2024-10-29 11:25:00|35159.2|35144.2|35151.7|35136.7|35169.2|35154.2|35136.7|35121.7|68
1730201400000|2024-10-29 11:30:00|35149.2|35134.2|35144.2|35129.2|35161.7|35146.7|35141.7|35126.7|48
1730201700000|2024-10-29 11:35:00|35141.7|35126.7|35141.7|35126.7|35146.7|35131.7|35131.7|35116.7|24
1730202000000|2024-10-29 11:40:00|35139.2|35124.2|35159.2|35144.2|35166.7|35151.7|35131.7|35116.7|41
1730202300000|2024-10-29 11:45:00|35156.7|35141.7|35154.2|35139.2|35161.7|35146.7|35146.7|35131.7|51
1730202600000|2024-10-29 11:50:00|35156.7|35141.7|35141.7|35126.7|35156.7|35141.7|35141.7|35126.7|22
1730202900000|2024-10-29 11:55:00|35144.2|35129.2|35114.2|35099.2|35144.2|35129.2|35111.7|35096.7|69
1730203200000|2024-10-29 12:00:00|35111.7|35096.7|35106.7|35091.7|35131.7|35116.7|35106.7|35091.7|74
1730203500000|2024-10-29 12:05:00|35109.2|35094.2|35111.7|35096.7|35121.7|35106.7|35101.7|35086.7|52
1730203800000|2024-10-29 12:10:00|35109.2|35094.2|35111.7|35096.7|35111.7|35096.7|35091.7|35076.7|62
1730204100000|2024-10-29 12:15:00|35116.7|35101.7|35121.7|35106.7|35126.7|35111.7|35106.7|35091.7|32
1730204400000|2024-10-29 12:20:00|35119.2|35104.2|35141.7|35126.7|35151.7|35136.7|35116.7|35101.7|66
1730204700000|2024-10-29 12:25:00|35144.2|35129.2|35131.7|35116.7|35144.2|35129.2|35131.7|35116.7|36
1730205000000|2024-10-29 12:30:00|35126.7|35111.7|35126.7|35111.7|35136.7|35121.7|35111.7|35096.7|379
1730205300000|2024-10-29 12:35:00|35124.2|35109.2|35111.7|35096.7|35139.2|35124.2|35111.7|35096.7|261
1730205600000|2024-10-29 12:40:00|35110.2|35095.2|35085.2|35070.2|35110.2|35095.2|35080.2|35065.2|48
1730205900000|2024-10-29 12:45:00|35082.7|35067.7|35075.2|35060.2|35095.2|35080.2|35075.2|35060.2|60
1730206200000|2024-10-29 12:50:00|35072.7|35057.7|35060.2|35045.2|35080.2|35065.2|35060.2|35045.2|26
1730206500000|2024-10-29 12:55:00|35055.2|35040.2|35055.2|35040.2|35060.2|35045.2|35040.2|35025.2|82
1730206800000|2024-10-29 13:00:00|35052.7|35037.7|35062.7|35047.7|35070.2|35055.2|35050.2|35035.2|55
1730207100000|2024-10-29 13:05:00|35060.2|35045.2|35055.2|35040.2|35075.2|35060.2|35055.2|35040.2|37
1730207400000|2024-10-29 13:10:00|35052.7|35037.7|35047.7|35032.7|35055.2|35040.2|35040.2|35025.2|62
1730207700000|2024-10-29 13:15:00|35050.2|35035.2|35035.2|35020.2|35050.2|35035.2|35025.2|35010.2|75
1730208000000|2024-10-29 13:20:00|35037.7|35022.7|35040.2|35025.2|35045.2|35030.2|35027.7|35012.7|73
1730208300000|2024-10-29 13:25:00|35042.7|35027.7|35020.2|35005.2|35042.7|35027.7|35015.2|35000.2|119
1730208600000|2024-10-29 13:30:00|35025.2|35010.2|34970.2|34955.2|35027.7|35012.7|34962.7|34947.7|151
1730208900000|2024-10-29 13:35:00|34977.7|34962.7|34960.2|34945.2|34977.7|34962.7|34945.2|34930.2|120
1730209200000|2024-10-29 13:40:00|34957.7|34942.7|34935.2|34920.2|34970.2|34955.2|34930.2|34915.2|87
1730209500000|2024-10-29 13:45:00|34932.7|34917.7|34915.2|34900.2|34952.7|34937.7|34915.2|34900.2|320
1730209800000|2024-10-29 13:50:00|34917.7|34902.7|34967.7|34952.7|34972.7|34957.7|34917.7|34902.7|87
1730210100000|2024-10-29 13:55:00|34970.2|34955.2|34970.2|34955.2|34997.7|34982.7|34965.2|34950.2|89
1730210400000|2024-10-29 14:00:00|34967.7|34952.7|34995.2|34980.2|34995.2|34980.2|34932.7|34917.7|147
1730210700000|2024-10-29 14:05:00|34992.7|34977.7|34990.2|34975.2|35015.2|35000.2|34982.7|34967.7|87
1730211000000|2024-10-29 14:10:00|34987.7|34972.7|34970.2|34955.2|35010.2|34995.2|34970.2|34955.2|85
1730211300000|2024-10-29 14:15:00|34972.7|34957.7|34975.2|34960.2|35000.2|34985.2|34970.2|34955.2|103
1730211600000|2024-10-29 14:20:00|34972.7|34957.7|35010.2|34995.2|35012.7|34997.7|34962.7|34947.7|70
1730211900000|2024-10-29 14:25:00|35012.7|34997.7|34960.2|34945.2|35020.2|35005.2|34960.2|34945.2|82
1730212200000|2024-10-29 14:30:00|34962.7|34947.7|34962.7|34947.7|34970.2|34955.2|34940.2|34925.2|89
1730212500000|2024-10-29 14:35:00|34960.2|34945.2|35000.2|34985.2|35002.7|34987.7|34960.2|34945.2|90
1730212800000|2024-10-29 14:40:00|34997.7|34982.7|34970.2|34955.2|35005.2|34990.2|34967.7|34952.7|58
1730213100000|2024-10-29 14:45:00|34967.7|34952.7|34950.2|34935.2|34970.2|34955.2|34940.2|34925.2|76
1730213400000|2024-10-29 14:50:00|34947.7|34932.7|34945.2|34930.2|34960.2|34945.2|34937.7|34922.7|80
1730213700000|2024-10-29 14:55:00|34942.7|34927.7|34955.2|34940.2|34960.2|34945.2|34937.7|34922.7|62
1730214000000|2024-10-29 15:00:00|34952.7|34937.7|34945.2|34930.2|34965.2|34950.2|34935.2|34920.2|97
1730214300000|2024-10-29 15:05:00|34947.7|34932.7|34915.2|34900.2|34960.2|34945.2|34915.2|34900.2|154
1730214600000|2024-10-29 15:10:00|34918.3|34903.3|34963.3|34948.3|34963.3|34948.3|34908.3|34893.3|250
1730214900000|2024-10-29 15:15:00|34960.8|34945.8|34933.3|34918.3|34975.8|34960.8|34933.3|34918.3|110
1730215200000|2024-10-29 15:20:00|34935.8|34920.8|34918.3|34903.3|34943.3|34928.3|34918.3|34903.3|43
1730215500000|2024-10-29 15:25:00|34915.8|34900.8|34938.3|34923.3|34945.8|34930.8|34915.8|34900.8|66
1730215800000|2024-10-29 15:30:00|34940.8|34925.8|34933.3|34918.3|34948.3|34933.3|34928.3|34913.3|54
1730216100000|2024-10-29 15:35:00|34930.8|34915.8|34945.8|34930.8|34948.3|34933.3|34920.8|34905.8|49
1730216400000|2024-10-29 15:40:00|34948.3|34933.3|34943.3|34928.3|34950.8|34935.8|34938.3|34923.3|25
1730216700000|2024-10-29 15:45:00|34940.8|34925.8|34950.8|34935.8|34963.3|34948.3|34940.8|34925.8|92
1730217000000|2024-10-29 15:50:00|34948.3|34933.3|34923.3|34908.3|34953.3|34938.3|34918.3|34903.3|55
1730217300000|2024-10-29 15:55:00|34925.8|34910.8|34948.3|34933.3|34948.3|34933.3|34923.3|34908.3|41
1730217600000|2024-10-29 16:00:00|34945.8|34930.8|34968.3|34953.3|34973.3|34958.3|34945.8|34930.8|844
1730217900000|2024-10-29 16:05:00|34965.8|34950.8|34938.3|34923.3|34968.3|34953.3|34938.3|34923.3|77
1730218200000|2024-10-29 16:10:00|34940.8|34925.8|34948.3|34933.3|34953.3|34938.3|34938.3|34923.3|83
1730218500000|2024-10-29 16:15:00|34950.8|34935.8|34943.3|34928.3|34953.3|34938.3|34933.3|34918.3|106
1730218800000|2024-10-29 16:20:00|34940.8|34925.8|34938.3|34923.3|34948.3|34933.3|34928.3|34913.3|156
1730219100000|2024-10-29 16:25:00|34940.8|34925.8|34958.3|34943.3|34958.3|34943.3|34938.3|34923.3|210
1730219400000|2024-10-29 16:30:00|34955.8|34940.8|34923.3|34908.3|34958.3|34943.3|34913.3|34898.3|471
1730219700000|2024-10-29 16:35:00|34920.8|34905.8|34910.8|34895.8|34923.3|34908.3|34908.3|34893.3|258
1730220000000|2024-10-29 16:40:00|34908.3|34893.3|34910.8|34895.8|34913.3|34898.3|34903.3|34888.3|31
1730220300000|2024-10-29 16:45:00|34908.3|34893.3|34910.8|34895.8|34913.3|34898.3|34903.3|34888.3|29
1730220600000|2024-10-29 16:50:00|34915.8|34890.8|34925.8|34905.8|34930.8|34910.8|34915.8|34890.8|25
1730220900000|2024-10-29 16:55:00|34930.8|34910.8|34920.8|34900.8|34930.8|34910.8|34915.8|34890.8|26
1730221200000|2024-10-29 17:00:00|34925.8|34895.8|34925.8|34900.8|34935.8|34915.8|34920.8|34895.8|38
1730221500000|2024-10-29 17:05:00|34920.8|34905.8|34920.8|34895.8|34930.8|34905.8|34915.8|34895.8|14
1730221800000|2024-10-29 17:10:00|34915.8|34890.8|34920.8|34900.8|34920.8|34900.8|34905.8|34885.8|9
1730222100000|2024-10-29 17:15:00|34915.8|34895.8|34915.8|34895.8|34925.8|34900.8|34910.8|34890.8|4
1730222400000|2024-10-29 17:20:00|34910.8|34890.8|34910.8|34890.8|34915.8|34895.8|34895.8|34875.8|47
1730222700000|2024-10-29 17:25:00|34905.8|34885.8|34900.8|34880.8|34905.8|34885.8|34895.8|34875.8|8
1730223000000|2024-10-29 17:30:00|34905.8|34875.8|34900.8|34880.8|34905.8|34880.8|34890.8|34870.8|16
1730223300000|2024-10-29 17:35:00|34895.8|34875.8|34895.8|34875.8|34900.8|34880.8|34895.8|34870.8|6
1730223600000|2024-10-29 17:40:00|34890.8|34870.8|34885.8|34865.8|34895.8|34875.8|34875.8|34855.8|54
1730223900000|2024-10-29 17:45:00|34890.8|34860.8|34890.8|34870.8|34895.8|34875.8|34885.8|34860.8|16
1730224200000|2024-10-29 17:50:00|34895.8|34875.8|34900.8|34880.8|34905.8|34885.8|34890.8|34870.8|13
1730224500000|2024-10-29 17:55:00|34895.8|34875.8|34885.8|34860.8|34895.8|34880.8|34885.8|34860.8|10
1730224800000|2024-10-29 18:00:00|34880.8|34865.8|34890.8|34865.8|34895.8|34875.8|34880.8|34860.8|5
1730225100000|2024-10-29 18:05:00|34885.8|34870.8|34890.8|34870.8|34895.8|34870.8|34880.8|34860.8|10
1730225400000|2024-10-29 18:10:00|34885.8|34865.8|34885.8|34860.8|34890.8|34870.8|34880.8|34860.8|1
1730225700000|2024-10-29 18:15:00|34880.8|34865.8|34890.8|34870.8|34890.8|34870.8|34880.8|34855.8|6
1730226000000|2024-10-29 18:20:00|34885.8|34865.8|34890.8|34870.8|34895.8|34870.8|34885.8|34860.8|3
1730226300000|2024-10-29 18:25:00|34885.8|34865.8|34895.8|34870.8|34895.8|34870.8|34880.8|34860.8|2
1730226600000|2024-10-29 18:30:00|34890.8|34875.8|34900.8|34880.8|34905.8|34880.8|34890.8|34870.8|18
1730226900000|2024-10-29 18:35:00|34905.8|34885.8|34915.8|34890.8|34915.8|34895.8|34905.8|34880.8|18
1730227200000|2024-10-29 18:40:00|34910.8|34885.8|34905.8|34885.8|34920.8|34900.8|34905.8|34880.8|1
1730227500000|2024-10-29 18:45:00|34900.8|34880.8|34900.8|34880.8|34910.8|34885.8|34895.8|34875.8|5
1730227800000|2024-10-29 18:50:00|34905.8|34875.8|34895.8|34875.8|34905.8|34880.8|34895.8|34875.8|12
1730228100000|2024-10-29 18:55:00|34890.8|34870.8|34900.8|34875.8|34900.8|34880.8|34890.8|34870.8|4
1730228400000|2024-10-29 19:00:00|34895.8|34880.8|34890.8|34865.8|34895.8|34880.8|34890.8|34865.8|7
1730228700000|2024-10-29 19:05:00|34885.8|34860.8|34885.8|34865.8|34890.8|34865.8|34880.8|34860.8|2
1730229000000|2024-10-29 19:10:00|34890.8|34870.8|34880.8|34860.8|34890.8|34870.8|34880.8|34860.8|1
1730229300000|2024-10-29 19:15:00|34885.8|34865.8|34885.8|34860.8|34885.8|34865.8|34875.8|34855.8|12
1730229600000|2024-10-29 19:20:00|34880.8|34865.8|34880.8|34860.8|34880.8|34865.8|34880.8|34855.8|2
1730229900000|2024-10-29 19:25:00|34875.8|34855.8|34883.3|34868.3|34885.8|34868.3|34875.8|34855.8|15
1730230200000|2024-10-29 19:30:00|34880.8|34865.8|34878.3|34863.3|34883.3|34868.3|34873.3|34858.3|8
1730230500000|2024-10-29 19:35:00|34880.8|34865.8|34868.3|34853.3|34883.3|34868.3|34868.3|34853.3|22
1730230800000|2024-10-29 19:40:00|34865.8|34850.8|34858.3|34843.3|34865.8|34850.8|34858.3|34843.3|27
1730231100000|2024-10-29 19:45:00|34853.3|34838.3|34853.3|34838.3|34853.3|34838.3|34850.8|34835.8|20
1730231400000|2024-10-29 19:50:00|34850.8|34835.8|34833.3|34818.3|34853.3|34838.3|34833.3|34818.3|81
1730231700000|2024-10-29 19:55:00|34828.3|34813.3|34850.8|34835.8|34850.8|34835.8|34828.3|34813.3|16
1730232000000|2024-10-29 20:00:00|34853.3|34838.3|34860.8|34845.8|34865.8|34850.8|34845.8|34830.8|10
1730232300000|2024-10-29 20:05:00|34853.3|34838.3|34850.8|34835.8|34868.3|34853.3|34845.8|34830.8|17
1730232600000|2024-10-29 20:10:00|34853.3|34838.3|34850.8|34835.8|34853.3|34838.3|34848.3|34833.3|3
1730232900000|2024-10-29 20:15:00|34853.3|34838.3|34840.8|34825.8|34860.8|34845.8|34840.8|34825.8|10
1730233200000|2024-10-29 20:20:00|34838.3|34823.3|34840.8|34825.8|34843.3|34828.3|34835.8|34820.8|7
1730233500000|2024-10-29 20:25:00|34843.3|34828.3|34848.3|34833.3|34848.3|34833.3|34835.8|34820.8|22
1730233800000|2024-10-29 20:30:00|34850.8|34835.8|34823.3|34808.3|34855.8|34840.8|34818.3|34803.3|45
1730234100000|2024-10-29 20:35:00|34820.8|34805.8|34820.8|34805.8|34820.8|34805.8|34813.3|34798.3|7
1730234400000|2024-10-29 20:40:00|34818.3|34803.3|34820.8|34805.8|34820.8|34805.8|34818.3|34803.3|5
1730234700000|2024-10-29 20:45:00|34823.3|34808.3|34830.8|34815.8|34830.8|34815.8|34823.3|34808.3|0
1730235000000|2024-10-29 20:50:00|34833.3|34818.3|34850.8|34835.8|34850.8|34835.8|34830.8|34815.8|3
1730235300000|2024-10-29 20:55:00|34845.8|34830.8|34838.3|34823.3|34845.8|34830.8|34825.8|34810.8|15
1730235600000|2024-10-29 21:00:00|34833.1|34793.1|34840.1|34800.1|34840.8|34800.8|34833.1|34793.1|0
1730235900000|2024-10-29 21:05:00|34840.8|34800.8|34851.2|34811.2|34851.2|34811.2|34840.8|34800.8|0
1730236200000|2024-10-29 21:10:00|34849.8|34809.8|34858.9|34818.9|34858.9|34818.9|34849.8|34809.8|0
1730236500000|2024-10-29 21:15:00|34858.2|34818.2|34849.8|34809.8|34858.9|34818.9|34849.1|34809.1|0
1730236800000|2024-10-29 21:20:00|34849.1|34809.1|34848.4|34808.4|34849.8|34809.8|34845|34805|0
1730237100000|2024-10-29 21:25:00|34848.5|34808.5|34848.4|34808.4|34849.8|34809.8|34843.6|34803.6|0
1730237400000|2024-10-29 21:30:00|34848.5|34808.5|34854.7|34814.7|34856.1|34816.1|34848.5|34808.5|0
1730237700000|2024-10-29 21:35:00|34853.3|34813.3|34854.7|34814.7|34854.7|34814.7|34853.3|34813.3|0
1730238000000|2024-10-29 21:40:00|34855.4|34815.4|34859.9|34819.9|34861.7|34821.7|34851.9|34811.9|0
1730238300000|2024-10-29 21:45:00|34859.2|34819.2|34859.3|34819.3|34862.7|34822.7|34858.5|34818.5|0
1730238600000|2024-10-29 21:50:00|34859.2|34819.2|34857.1|34817.1|34859.9|34819.9|34856.5|34816.5|0
1730238900000|2024-10-29 21:55:00|34857.2|34817.2|34857.1|34817.1|34858.5|34818.5|34857.1|34817.1|0
1730239200000|2024-10-29 22:00:00|34857.6|34817.6|34858.6|34818.6|34872.5|34832.5|34853|34813|0
1730239500000|2024-10-29 22:05:00|34859.3|34819.3|34876.7|34836.7|34879.5|34839.5|34859.3|34819.3|0
1730239800000|2024-10-29 22:10:00|34876|34836|34869|34829|34878.1|34838.1|34867.6|34827.6|0
1730240100000|2024-10-29 22:15:00|34868.3|34828.3|34866.8|34826.8|34870.3|34830.3|34863.4|34823.4|0
1730240400000|2024-10-29 22:20:00|34866.1|34826.1|34869.6|34829.6|34871.7|34831.7|34864|34824|0
1730240700000|2024-10-29 22:25:00|34871|34831|34861.4|34821.4|34871|34831|34860|34820|0
1730241000000|2024-10-29 22:30:00|34860.7|34820.7|34873.3|34833.3|34873.3|34833.3|34860.7|34820.7|0
1730241300000|2024-10-29 22:35:00|34874|34834|34874.7|34834.7|34876.1|34836.1|34870.5|34830.5|0
1730241600000|2024-10-29 22:40:00|34875.4|34835.4|34871.9|34831.9|34876.8|34836.8|34869.1|34829.1|0
1730241900000|2024-10-29 22:45:00|34871.8|34831.8|34876.1|34836.1|34877.5|34837.5|34869.1|34829.1|0
1730242200000|2024-10-29 22:50:00|34877.5|34837.5|34881|34841|34885.2|34845.2|34874.7|34834.7|0
1730242500000|2024-10-29 22:55:00|34882.4|34842.4|34874.2|34834.2|34885.2|34845.2|34874.2|34834.2|0
1730242800000|2024-10-29 23:00:00|34874.3|34834.3|34856.1|34816.1|34875.6|34835.6|34856.1|34816.1|0
1730243100000|2024-10-29 23:05:00|34856|34816|34850.5|34810.5|34860.9|34820.9|34849.1|34809.1|0
1730243400000|2024-10-29 23:10:00|34851.2|34811.2|34856.1|34816.1|34856.1|34816.1|34847.7|34807.7|0
1730243700000|2024-10-29 23:15:00|34855.4|34815.4|34862.3|34822.3|34866.5|34826.5|34851.9|34811.9|0
1730244000000|2024-10-29 23:20:00|34860.9|34820.9|34865.1|34825.1|34865.1|34825.1|34860.9|34820.9|0
1730244300000|2024-10-29 23:25:00|34864.4|34824.4|34866.5|34826.5|34870.7|34830.7|34863.7|34823.7|0
1730244600000|2024-10-29 23:30:00|34865.1|34825.1|34862.3|34822.3|34865.1|34825.1|34859.5|34819.5|0
1730244900000|2024-10-29 23:35:00|34860.9|34820.9|34859.5|34819.5|34863.7|34823.7|34857.5|34817.5|0
1730245200000|2024-10-29 23:40:00|34858.2|34818.2|34861.6|34821.6|34862.3|34822.3|34853.3|34813.3|0
1730245500000|2024-10-29 23:45:00|34860.9|34820.9|34856.1|34816.1|34862.3|34822.3|34856.1|34816.1|0
1730245800000|2024-10-29 23:50:00|34855.4|34815.4|34862.3|34822.3|34863.7|34823.7|34853.3|34813.3|0
1730246100000|2024-10-29 23:55:00|34862.4|34822.4|34862.3|34822.3|34869.3|34829.3|34862.3|34822.3|0
1730246400000|2024-10-30 00:00:00|34860.9|34820.9|34863.7|34823.7|34865.1|34825.1|34856.1|34816.1|0
1730246700000|2024-10-30 00:05:00|34863.8|34823.8|34869.3|34829.3|34870|34830|34860.9|34820.9|0
1730247000000|2024-10-30 00:10:00|34867.9|34827.9|34874.2|34834.2|34879.8|34839.8|34867.9|34827.9|0
1730247300000|2024-10-30 00:15:00|34873.5|34833.5|34864.9|34824.9|34873.5|34833.5|34844.3|34804.3|0
1730247600000|2024-10-30 00:20:00|34864.8|34824.8|34865|34825|34871.9|34831.9|34864.8|34824.8|0
1730247900000|2024-10-30 00:25:00|34865.1|34825.1|34872|34832|34878.8|34838.8|34865|34825|0
1730248200000|2024-10-30 00:30:00|34878.8|34838.8|34865.1|34825.1|34878.8|34838.8|34865.1|34825.1|0
1730248500000|2024-10-30 00:35:00|34865.2|34825.2|34878.9|34838.9|34878.9|34838.9|34865.1|34825.1|0
1730248800000|2024-10-30 00:40:00|34879|34839|34865.2|34825.2|34892.7|34852.7|34865.1|34825.1|0
1730249100000|2024-10-30 00:45:00|34865.1|34825.1|34858.7|34818.7|34865.5|34825.5|34858.5|34818.5|0
1730249400000|2024-10-30 00:50:00|34858.6|34818.6|34855.4|34815.4|34858.8|34818.8|34845|34805|0
1730249700000|2024-10-30 00:55:00|34858.8|34818.8|34852|34812|34858.9|34818.9|34852|34812|0
1730250000000|2024-10-30 01:00:00|34855.4|34815.4|34851.8|34811.8|34865.6|34825.6|34851.8|34811.8|0
1730250300000|2024-10-30 01:05:00|34851.7|34811.7|34858.5|34818.5|34858.5|34818.5|34838|34798|0
1730250600000|2024-10-30 01:10:00|34851.7|34811.7|34855.1|34815.1|34858.5|34818.5|34844.9|34804.9|0
1730250900000|2024-10-30 01:15:00|34858.5|34818.5|34848.4|34808.4|34858.6|34818.6|34845|34805|0
1730251200000|2024-10-30 01:20:00|34845|34805|34851.9|34811.9|34865.7|34825.7|34838.2|34798.2|0
1730251500000|2024-10-30 01:25:00|34851.8|34811.8|34858.8|34818.8|34865.7|34825.7|34851.8|34811.8|0
1730251800000|2024-10-30 01:30:00|34862.2|34822.2|34858.9|34818.9|34865.7|34825.7|34858.8|34818.8|0
1730252100000|2024-10-30 01:35:00|34859|34819|34865.9|34825.9|34866|34826|34858.9|34818.9|0
1730252400000|2024-10-30 01:40:00|34862.5|34822.5|34859|34819|34866|34826|34859|34819|0
1730252700000|2024-10-30 01:45:00|34862.4|34822.4|34852.2|34812.2|34865.8|34825.8|34852.2|34812.2|0
1730253000000|2024-10-30 01:50:00|34845.4|34805.4|34852.4|34812.4|34852.4|34812.4|34845.4|34805.4|0
1730253300000|2024-10-30 01:55:00|34852.3|34812.3|34845.5|34805.5|34852.5|34812.5|34845.5|34805.5|0
1730253600000|2024-10-30 02:00:00|34838.8|34798.8|34825|34785|34845.5|34805.5|34825|34785|0
1730253900000|2024-10-30 02:05:00|34825.1|34785.1|34845.3|34805.3|34845.3|34805.3|34825|34785|0
1730254200000|2024-10-30 02:10:00|34845.2|34805.2|34845.2|34805.2|34852.1|34812.1|34838.4|34798.4|0
1730254500000|2024-10-30 02:15:00|34841.8|34801.8|34838.4|34798.4|34845.3|34805.3|34838.4|34798.4|0
1730254800000|2024-10-30 02:20:00|34841.8|34801.8|34831.6|34791.6|34852.1|34812.1|34831.6|34791.6|0
1730255100000|2024-10-30 02:25:00|34831.5|34791.5|34824.6|34784.6|34831.5|34791.5|34824.6|34784.6|0
1730255400000|2024-10-30 02:30:00|34824.7|34784.7|34810.5|34770.5|34824.7|34784.7|34810.4|34770.4|0
1730255700000|2024-10-30 02:35:00|34810.4|34770.4|34789.9|34749.9|34810.5|34770.5|34776.2|34736.2|0
1730256000000|2024-10-30 02:40:00|34796.6|34756.6|34803.5|34763.5|34803.5|34763.5|34793.2|34753.2|0
1730256300000|2024-10-30 02:45:00|34803.6|34763.6|34796.5|34756.5|34803.6|34763.6|34796.5|34756.5|0
1730256600000|2024-10-30 02:50:00|34796.6|34756.6|34810.2|34770.2|34810.2|34770.2|34796.6|34756.6|0
1730256900000|2024-10-30 02:55:00|34810.1|34770.1|34796.4|34756.4|34810.2|34770.2|34796.4|34756.4|0
1730257200000|2024-10-30 03:00:00|34796.5|34756.5|34783.3|34743.3|34796.9|34756.9|34783.2|34743.2|0
1730257500000|2024-10-30 03:05:00|34790.1|34750.1|34776.5|34736.5|34790.1|34750.1|34776.5|34736.5|0
1730257800000|2024-10-30 03:10:00|34776.6|34736.6|34769.7|34729.7|34783.4|34743.4|34769.7|34729.7|0
1730258100000|2024-10-30 03:15:00|34770.4|34730.4|34769.5|34729.5|34773.1|34733.1|34762.7|34722.7|0
1730258400000|2024-10-30 03:20:00|34769.6|34729.6|34755.9|34715.9|34776.3|34736.3|34755.9|34715.9|0
1730258700000|2024-10-30 03:25:00|34756|34716|34755.7|34715.7|34769.6|34729.6|34755.6|34715.6|0
1730259000000|2024-10-30 03:30:00|34755.6|34715.6|34755.6|34715.6|34769.3|34729.3|34755.5|34715.5|0
1730259300000|2024-10-30 03:35:00|34755.5|34715.5|34748.6|34708.6|34755.6|34715.6|34748.6|34708.6|0
1730259600000|2024-10-30 03:40:00|34755.4|34715.4|34749.4|34709.4|34755.6|34715.6|34741.9|34701.9|0
1730259900000|2024-10-30 03:45:00|34749.3|34709.3|34742.7|34702.7|34756.2|34716.2|34742.6|34702.6|0
1730260200000|2024-10-30 03:50:00|34742.6|34702.6|34735.9|34695.9|34749.6|34709.6|34735.8|34695.8|0
1730260500000|2024-10-30 03:55:00|34735.8|34695.8|34742.7|34702.7|34742.8|34702.8|34735.8|34695.8|0
1730260800000|2024-10-30 04:00:00|34743.1|34703.1|34729.3|34689.3|34743.2|34703.2|34722.6|34682.6|0
1730261100000|2024-10-30 04:05:00|34729.2|34689.2|34729.5|34689.5|34736.2|34696.2|34729.2|34689.2|0
1730261400000|2024-10-30 04:10:00|34732.9|34692.9|34739.7|34699.7|34749.9|34709.9|34732.9|34692.9|0
1730261700000|2024-10-30 04:15:00|34743|34703|34729.3|34689.3|34743|34703|34729.3|34689.3|0
1730262000000|2024-10-30 04:20:00|34729.4|34689.4|34715.6|34675.6|34729.4|34689.4|34715.6|34675.6|0
1730262300000|2024-10-30 04:25:00|34715.7|34675.7|34715.6|34675.6|34722.5|34682.5|34715.5|34675.5|0
1730262600000|2024-10-30 04:30:00|34716.3|34676.3|34736.1|34696.1|34736.1|34696.1|34715.6|34675.6|0
1730262900000|2024-10-30 04:35:00|34736.2|34696.2|34726.2|34686.2|34736.5|34696.5|34722.7|34682.7|0
1730263200000|2024-10-30 04:40:00|34726.1|34686.1|34722.8|34682.8|34729.6|34689.6|34722.7|34682.7|0
1730263500000|2024-10-30 04:45:00|34722.9|34682.9|34715.9|34675.9|34729.7|34689.7|34715.9|34675.9|0
1730263800000|2024-10-30 04:50:00|34715.8|34675.8|34709.1|34669.1|34715.9|34675.9|34702.2|34662.2|0
1730264100000|2024-10-30 04:55:00|34709|34669|34712.4|34672.4|34715.9|34675.9|34709|34669|0
1730264400000|2024-10-30 05:00:00|34709|34669|34688.7|34648.7|34712.6|34672.6|34688.7|34648.7|0
1730264700000|2024-10-30 05:05:00|34688.8|34648.8|34702.5|34662.5|34709.3|34669.3|34688.7|34648.7|0
1730265000000|2024-10-30 05:10:00|34702.6|34662.6|34702.5|34662.5|34709.4|34669.4|34695.7|34655.7|0
1730265300000|2024-10-30 05:15:00|34702.4|34662.4|34716.1|34676.1|34716.2|34676.2|34702.4|34662.4|0
1730265600000|2024-10-30 05:20:00|34716.2|34676.2|34723|34683|34723|34683|34716.1|34676.1|0
1730265900000|2024-10-30 05:25:00|34729.8|34689.8|34722.9|34682.9|34729.8|34689.8|34722.8|34682.8|0
1730266200000|2024-10-30 05:30:00|34722.8|34682.8|34722.9|34682.9|34723|34683|34722.8|34682.8|0
1730266500000|2024-10-30 05:35:00|34716.1|34676.1|34702.5|34662.5|34716.1|34676.1|34702.5|34662.5|0
1730266800000|2024-10-30 05:40:00|34709.3|34669.3|34722.8|34682.8|34722.9|34682.9|34705.9|34665.9|0
1730267100000|2024-10-30 05:45:00|34726.2|34686.2|34702.1|34662.1|34729.6|34689.6|34702.1|34662.1|0
1730267400000|2024-10-30 05:50:00|34705.4|34665.4|34702.1|34662.1|34705.4|34665.4|34688.4|34648.4|0
1730267700000|2024-10-30 05:55:00|34698.7|34658.7|34688.7|34648.7|34698.7|34658.7|34688.6|34648.6|0
1730268000000|2024-10-30 06:00:00|34702.2|34662.2|34702.4|34662.4|34702.9|34662.9|34675.1|34635.1|0
1730268300000|2024-10-30 06:05:00|34702.5|34662.5|34709.3|34669.3|34723.2|34683.2|34702.5|34662.5|0
1730268600000|2024-10-30 06:10:00|34709.4|34669.4|34730|34690|34736.9|34696.9|34709.4|34669.4|0
1730268900000|2024-10-30 06:15:00|34736.8|34696.8|34750.5|34710.5|34757.3|34717.3|34736.8|34696.8|0
1730269200000|2024-10-30 06:20:00|34750.6|34710.6|34757.4|34717.4|34757.4|34717.4|34743.7|34703.7|0
1730269500000|2024-10-30 06:25:00|34764.1|34724.1|34771|34731|34771|34731|34757.3|34717.3|0
1730269800000|2024-10-30 06:30:00|34767.6|34727.6|34779.8|34739.8|34786.3|34746.3|34757.4|34717.4|0
1730270100000|2024-10-30 06:35:00|34779.9|34739.9|34779.9|34739.9|34786.7|34746.7|34773|34733|0
1730270400000|2024-10-30 06:40:00|34783.3|34743.3|34786.6|34746.6|34786.7|34746.7|34773.1|34733.1|0
1730270700000|2024-10-30 06:45:00|34786.7|34746.7|34800.4|34760.4|34800.4|34760.4|34786.6|34746.6|0
1730271000000|2024-10-30 06:50:00|34800.5|34760.5|34793.6|34753.6|34807.3|34767.3|34793.5|34753.5|0
1730271300000|2024-10-30 06:55:00|34793.5|34753.5|34793.7|34753.7|34800.5|34760.5|34793.5|34753.5|0
1730271600000|2024-10-30 07:00:00|34793.8|34753.8|34743.3|34728.3|34833.3|34818.3|34743.3|34728.3|65
1730271900000|2024-10-30 07:05:00|34745.8|34730.8|34748.3|34733.3|34758.3|34743.3|34740.8|34725.8|38
1730272200000|2024-10-30 07:10:00|34743.3|34728.3|34745.8|34730.8|34763.3|34748.3|34743.3|34728.3|22
1730272500000|2024-10-30 07:15:00|34748.3|34733.3|34763.3|34748.3|34778.3|34763.3|34748.3|34733.3|19
1730272800000|2024-10-30 07:20:00|34760.8|34745.8|34738.3|34723.3|34760.8|34745.8|34733.3|34718.3|13
1730273100000|2024-10-30 07:25:00|34735.8|34720.8|34745.8|34730.8|34753.3|34738.3|34735.8|34720.8|8
1730273400000|2024-10-30 07:30:00|34743.3|34728.3|34725.8|34710.8|34743.3|34728.3|34723.3|34708.3|19
1730273700000|2024-10-30 07:35:00|34723.3|34708.3|34725.8|34710.8|34745.8|34730.8|34720.8|34705.8|10
1730274000000|2024-10-30 07:40:00|34723.3|34708.3|34720.8|34705.8|34735.8|34720.8|34718.3|34703.3|16
1730274300000|2024-10-30 07:45:00|34723.3|34708.3|34735.8|34720.8|34743.3|34728.3|34720.8|34705.8|18
1730274600000|2024-10-30 07:50:00|34738.3|34723.3|34740.8|34725.8|34745.8|34730.8|34720.8|34705.8|25
1730274900000|2024-10-30 07:55:00|34743.3|34728.3|34733.3|34718.3|34748.3|34733.3|34730.8|34715.8|38
1730275200000|2024-10-30 08:00:00|34738.3|34723.3|34710.8|34695.8|34763.3|34748.3|34675.8|34660.8|497
1730275500000|2024-10-30 08:05:00|34713.3|34698.3|34638.3|34623.3|34728.3|34713.3|34625.8|34610.8|330
1730275800000|2024-10-30 08:10:00|34630.8|34615.8|34668.3|34653.3|34700.8|34685.8|34615.8|34600.8|353
1730276100000|2024-10-30 08:15:00|34670.8|34655.8|34635.8|34620.8|34688.3|34673.3|34633.3|34618.3|165
1730276400000|2024-10-30 08:20:00|34638.3|34623.3|34638.3|34623.3|34663.3|34648.3|34610.8|34595.8|202
1730276700000|2024-10-30 08:25:00|34635.8|34620.8|34645.8|34630.8|34648.3|34633.3|34610.8|34595.8|162
1730277000000|2024-10-30 08:30:00|34648.3|34633.3|34690.8|34675.8|34695.8|34680.8|34643.3|34628.3|189
1730277300000|2024-10-30 08:35:00|34693.3|34678.3|34673.3|34658.3|34703.3|34688.3|34663.3|34648.3|108
1730277600000|2024-10-30 08:40:00|34675.8|34660.8|34648.3|34633.3|34675.8|34660.8|34638.3|34623.3|110
1730277900000|2024-10-30 08:45:00|34650.8|34635.8|34665|34650|34666.9|34651.9|34628.3|34613.3|98
1730278200000|2024-10-30 08:50:00|34667.5|34652.5|34640.9|34625.9|34675|34660|34633.1|34618.1|50
1730278500000|2024-10-30 08:55:00|34638.4|34623.4|34620.9|34605.9|34638.4|34623.4|34613.4|34598.4|111
1730278800000|2024-10-30 09:00:00|34615.9|34600.9|34584.3|34569.3|34628.4|34613.4|34584.3|34569.3|232
1730279100000|2024-10-30 09:05:00|34586.8|34571.8|34601.8|34586.8|34614.3|34599.3|34579.3|34564.3|172
1730279400000|2024-10-30 09:10:00|34604.3|34589.3|34614.3|34599.3|34614.3|34599.3|34589.3|34574.3|82
1730279700000|2024-10-30 09:15:00|34611.8|34596.8|34626.8|34611.8|34641.8|34626.8|34599.3|34584.3|115
1730280000000|2024-10-30 09:20:00|34624.3|34609.3|34649.3|34634.3|34664.3|34649.3|34609.3|34594.3|97
1730280300000|2024-10-30 09:25:00|34651.8|34636.8|34665.8|34650.8|34665.8|34650.8|34638.3|34623.3|98
1730280600000|2024-10-30 09:30:00|34663.3|34648.3|34645.8|34630.8|34675.8|34660.8|34625.8|34610.8|98
1730280900000|2024-10-30 09:35:00|34648.3|34633.3|34635.8|34620.8|34660.8|34645.8|34630.8|34615.8|68
1730281200000|2024-10-30 09:40:00|34633.3|34618.3|34595.8|34580.8|34635.8|34620.8|34585.8|34570.8|101
1730281500000|2024-10-30 09:45:00|34590.8|34575.8|34645.8|34630.8|34653.3|34638.3|34590.8|34575.8|106
1730281800000|2024-10-30 09:50:00|34648.3|34633.3|34653.3|34638.3|34655.8|34640.8|34630.8|34615.8|76
1730282100000|2024-10-30 09:55:00|34650.8|34635.8|34643.3|34628.3|34658.3|34643.3|34640.8|34625.8|88
1730282400000|2024-10-30 10:00:00|34640.8|34625.8|34610.8|34595.8|34650.8|34635.8|34610.8|34595.8|70
1730282700000|2024-10-30 10:05:00|34608.3|34593.3|34615.8|34600.8|34618.3|34603.3|34600.8|34585.8|64
1730283000000|2024-10-30 10:10:00|34613.3|34598.3|34640.8|34625.8|34645.8|34630.8|34605.8|34590.8|100
1730283300000|2024-10-30 10:15:00|34635.8|34620.8|34625.8|34610.8|34643.3|34628.3|34610.8|34595.8|95
1730283600000|2024-10-30 10:20:00|34623.3|34608.3|34610.8|34595.8|34635.8|34620.8|34605.8|34590.8|62
1730283900000|2024-10-30 10:25:00|34608.3|34593.3|34638.3|34623.3|34645.8|34630.8|34600.8|34585.8|62
1730284200000|2024-10-30 10:30:00|34635.8|34620.8|34578.3|34563.3|34640.8|34625.8|34575.8|34560.8|105
1730284500000|2024-10-30 10:35:00|34580.8|34565.8|34595.8|34580.8|34595.8|34580.8|34575.8|34560.8|56
1730284800000|2024-10-30 10:40:00|34593.3|34578.3|34585.8|34570.8|34595.8|34580.8|34585.8|34570.8|12
1730285100000|2024-10-30 10:45:00|34588.3|34573.3|34568.3|34553.3|34588.3|34573.3|34540.8|34525.8|314
1730285400000|2024-10-30 10:50:00|34570.8|34555.8|34545.8|34530.8|34575.8|34560.8|34540.8|34525.8|70
1730285700000|2024-10-30 10:55:00|34543.3|34528.3|34553.3|34538.3|34568.3|34553.3|34538.3|34523.3|84
1730286000000|2024-10-30 11:00:00|34558.3|34543.3|34510.8|34495.8|34558.3|34543.3|34510.8|34495.8|159
1730286300000|2024-10-30 11:05:00|34513.3|34498.3|34535.8|34520.8|34535.8|34520.8|34503.3|34488.3|137
1730286600000|2024-10-30 11:10:00|34533.3|34518.3|34550.8|34535.8|34550.8|34535.8|34528.3|34513.3|90
1730286900000|2024-10-30 11:15:00|34553.3|34538.3|34540.8|34525.8|34555.8|34540.8|34525.8|34510.8|82
1730287200000|2024-10-30 11:20:00|34538.3|34523.3|34515.8|34500.8|34538.3|34523.3|34510.8|34495.8|94
1730287500000|2024-10-30 11:25:00|34513.3|34498.3|34500.8|34485.8|34515.8|34500.8|34500.8|34485.8|56
1730287800000|2024-10-30 11:30:00|34495.8|34480.8|34505.8|34490.8|34515.8|34500.8|34485.8|34470.8|97
1730288100000|2024-10-30 11:35:00|34503.3|34488.3|34533.3|34518.3|34535.8|34520.8|34500.8|34485.8|76
1730288400000|2024-10-30 11:40:00|34530.8|34515.8|34520.8|34505.8|34533.3|34518.3|34520.8|34505.8|33
1730288700000|2024-10-30 11:45:00|34518.3|34503.3|34463.3|34448.3|34518.3|34503.3|34460.8|34445.8|133
1730289000000|2024-10-30 11:50:00|34460.8|34445.8|34465.8|34450.8|34478.3|34463.3|34455.8|34440.8|139
1730289300000|2024-10-30 11:55:00|34463.3|34448.3|34450.8|34435.8|34465.8|34450.8|34445.8|34430.8|73
1730289600000|2024-10-30 12:00:00|34448.3|34433.3|34430.8|34415.8|34460.8|34445.8|34428.3|34413.3|74
1730289900000|2024-10-30 12:05:00|34425.8|34410.8|34438.3|34423.3|34448.3|34433.3|34418.3|34403.3|86
1730290200000|2024-10-30 12:10:00|34435.8|34420.8|34450.8|34435.8|34455.8|34440.8|34435.8|34420.8|56
1730290500000|2024-10-30 12:15:00|34480.8|34465.8|34463.3|34448.3|34488.3|34473.3|34450.8|34435.8|154
1730290800000|2024-10-30 12:20:00|34460.8|34445.8|34445.8|34430.8|34460.8|34445.8|34423.3|34408.3|97
1730291100000|2024-10-30 12:25:00|34443.3|34428.3|34433.3|34418.3|34458.3|34443.3|34430.8|34415.8|87
1730291400000|2024-10-30 12:30:00|34430.8|34415.8|34450.8|34435.8|34460.8|34445.8|34400.8|34385.8|158
1730291700000|2024-10-30 12:35:00|34453.3|34438.3|34430.8|34415.8|34465.8|34450.8|34430.8|34415.8|141
1730292000000|2024-10-30 12:40:00|34433.6|34418.6|34418.6|34403.6|34448.6|34433.6|34418.6|34403.6|101
1730292300000|2024-10-30 12:45:00|34416.1|34401.1|34383.6|34368.6|34431.1|34416.1|34381.1|34366.1|99
1730292600000|2024-10-30 12:50:00|34386.1|34371.1|34406.1|34391.1|34413.6|34398.6|34378.6|34363.6|61
1730292900000|2024-10-30 12:55:00|34403.6|34388.6|34408.6|34393.6|34421.1|34406.1|34403.6|34388.6|34
1730293200000|2024-10-30 13:00:00|34403.6|34388.6|34393.6|34378.6|34403.6|34388.6|34363.6|34348.6|163
1730293500000|2024-10-30 13:05:00|34391.1|34376.1|34388.6|34373.6|34396.1|34381.1|34368.6|34353.6|57
1730293800000|2024-10-30 13:10:00|34391.1|34376.1|34423.6|34408.6|34423.6|34408.6|34391.1|34376.1|57
1730294100000|2024-10-30 13:15:00|34418.6|34403.6|34406.1|34391.1|34428.6|34413.6|34403.6|34388.6|84
1730294400000|2024-10-30 13:20:00|34403.6|34388.6|34443.6|34428.6|34443.6|34428.6|34403.6|34388.6|109
1730294700000|2024-10-30 13:25:00|34441.1|34426.1|34461.1|34446.1|34466.1|34451.1|34428.6|34413.6|107
1730295000000|2024-10-30 13:30:00|34458.6|34443.6|34458.6|34443.6|34498.6|34483.6|34446.1|34431.1|121
1730295300000|2024-10-30 13:35:00|34461.1|34446.1|34516.1|34501.1|34538.6|34523.6|34453.6|34438.6|113
1730295600000|2024-10-30 13:40:00|34518.6|34503.6|34491.1|34476.1|34523.6|34508.6|34463.6|34448.6|134
1730295900000|2024-10-30 13:45:00|34493.6|34478.6|34523.6|34508.6|34533.6|34518.6|34468.6|34453.6|121
1730296200000|2024-10-30 13:50:00|34521.1|34506.1|34543.6|34528.6|34553.6|34538.6|34521.1|34506.1|162
1730296500000|2024-10-30 13:55:00|34546.1|34531.1|34556.1|34541.1|34558.6|34543.6|34538.6|34523.6|83
1730296800000|2024-10-30 14:00:00|34553.6|34538.6|34551.1|34536.1|34561.1|34546.1|34531.1|34516.1|80
1730297100000|2024-10-30 14:05:00|34553.6|34538.6|34558.6|34543.6|34561.1|34546.1|34543.6|34528.6|71
1730297400000|2024-10-30 14:10:00|34561.1|34546.1|34583.6|34568.6|34583.6|34568.6|34541.1|34526.1|128
1730297700000|2024-10-30 14:15:00|34586.1|34571.1|34608.6|34593.6|34608.6|34593.6|34583.6|34568.6|105
1730298000000|2024-10-30 14:20:00|34606.1|34591.1|34593.6|34578.6|34608.6|34593.6|34568.6|34553.6|80
1730298300000|2024-10-30 14:25:00|34596.1|34581.1|34598.6|34583.6|34611.1|34596.1|34586.1|34571.1|74
1730298600000|2024-10-30 14:30:00|34601.1|34586.1|34566.1|34551.1|34603.6|34588.6|34553.6|34538.6|138
1730298900000|2024-10-30 14:35:00|34563.6|34548.6|34571.1|34556.1|34576.1|34561.1|34548.6|34533.6|115
1730299200000|2024-10-30 14:40:00|34573.6|34558.6|34538.6|34523.6|34588.6|34573.6|34536.1|34521.1|128
1730299500000|2024-10-30 14:45:00|34536.1|34521.1|34543.6|34528.6|34543.6|34528.6|34523.6|34508.6|73
1730299800000|2024-10-30 14:50:00|34546.1|34531.1|34553.6|34538.6|34563.6|34548.6|34523.6|34508.6|97
1730300100000|2024-10-30 14:55:00|34551.1|34536.1|34563.6|34548.6|34581.1|34566.1|34551.1|34536.1|86
1730300400000|2024-10-30 15:00:00|34566.1|34551.1|34578.6|34563.6|34578.6|34563.6|34543.6|34528.6|68
1730300700000|2024-10-30 15:05:00|34576.1|34561.1|34558.6|34543.6|34583.6|34568.6|34538.6|34523.6|84
1730301000000|2024-10-30 15:10:00|34554.3|34539.3|34534.3|34519.3|34554.3|34539.3|34511.8|34496.8|92
1730301300000|2024-10-30 15:15:00|34536.8|34521.8|34536.8|34521.8|34539.3|34524.3|34519.3|34504.3|84
1730301600000|2024-10-30 15:20:00|34539.3|34524.3|34549.3|34534.3|34556.8|34541.8|34534.3|34519.3|66
1730301900000|2024-10-30 15:25:00|34546.8|34531.8|34569.3|34554.3|34571.8|34556.8|34531.8|34516.8|78
1730302200000|2024-10-30 15:30:00|34571.8|34556.8|34564.3|34549.3|34584.3|34569.3|34554.3|34539.3|110
1730302500000|2024-10-30 15:35:00|34559.3|34544.3|34551.8|34536.8|34569.3|34554.3|34544.3|34529.3|77
1730302800000|2024-10-30 15:40:00|34554.3|34539.3|34576.8|34561.8|34589.3|34574.3|34554.3|34539.3|52
1730303100000|2024-10-30 15:45:00|34574.3|34559.3|34569.3|34554.3|34579.3|34564.3|34561.8|34546.8|56
1730303400000|2024-10-30 15:50:00|34566.8|34551.8|34561.8|34546.8|34569.3|34554.3|34541.8|34526.8|40
1730303700000|2024-10-30 15:55:00|34564.3|34549.3|34544.3|34529.3|34564.3|34549.3|34544.3|34529.3|56
1730304000000|2024-10-30 16:00:00|34546.8|34531.8|34551.8|34536.8|34554.3|34539.3|34544.3|34529.3|96
1730304300000|2024-10-30 16:05:00|34554.3|34539.3|34536.8|34521.8|34566.8|34551.8|34534.3|34519.3|101
1730304600000|2024-10-30 16:10:00|34539.3|34524.3|34516.8|34501.8|34549.3|34534.3|34509.3|34494.3|88
1730304900000|2024-10-30 16:15:00|34514.3|34499.3|34519.3|34504.3|34524.3|34509.3|34514.3|34499.3|131
1730305200000|2024-10-30 16:20:00|34521.8|34506.8|34539.3|34524.3|34539.3|34524.3|34519.3|34504.3|224
1730305500000|2024-10-30 16:25:00|34536.8|34521.8|34534.3|34519.3|34544.3|34529.3|34519.3|34504.3|210
1730305800000|2024-10-30 16:30:00|34531.8|34516.8|34519.3|34504.3|34531.8|34516.8|34509.3|34494.3|293
1730306100000|2024-10-30 16:35:00|34516.8|34501.8|34529.3|34514.3|34534.3|34519.3|34499.3|34484.3|202
1730306400000|2024-10-30 16:40:00|34531.8|34516.8|34519.3|34504.3|34536.8|34521.8|34514.3|34499.3|24
1730306700000|2024-10-30 16:45:00|34521.8|34506.8|34524.3|34509.3|34529.3|34514.3|34516.8|34501.8|6
1730307000000|2024-10-30 16:50:00|34526.8|34506.8|34526.8|34506.8|34531.8|34511.8|34521.8|34496.8|6
1730307300000|2024-10-30 16:55:00|34531.8|34501.8|34531.8|34511.8|34536.8|34516.8|34521.8|34496.8|26
1730307600000|2024-10-30 17:00:00|34536.8|34516.8|34546.8|34521.8|34546.8|34521.8|34531.8|34506.8|21
1730307900000|2024-10-30 17:05:00|34541.8|34526.8|34546.8|34526.8|34551.8|34531.8|34541.8|34521.8|11
1730308200000|2024-10-30 17:10:00|34541.8|34521.8|34541.8|34521.8|34551.8|34531.8|34536.8|34516.8|15
1730308500000|2024-10-30 17:15:00|34546.8|34526.8|34546.8|34526.8|34546.8|34526.8|34541.8|34526.8|1
1730308800000|2024-10-30 17:20:00|34551.8|34531.8|34546.8|34521.8|34551.8|34531.8|34541.8|34521.8|15
1730309100000|2024-10-30 17:25:00|34541.8|34526.8|34531.8|34506.8|34551.8|34531.8|34526.8|34506.8|18
1730309400000|2024-10-30 17:30:00|34526.8|34511.8|34501.8|34481.8|34531.8|34511.8|34496.8|34476.8|16
1730309700000|2024-10-30 17:35:00|34496.8|34476.8|34476.8|34456.8|34501.8|34481.8|34476.8|34456.8|25
1730310000000|2024-10-30 17:40:00|34481.8|34461.8|34491.8|34471.8|34496.8|34476.8|34471.8|34451.8|6
1730310300000|2024-10-30 17:45:00|34496.8|34466.8|34501.8|34476.8|34501.8|34481.8|34486.8|34466.8|5
1730310600000|2024-10-30 17:50:00|34506.8|34481.8|34501.8|34481.8|34506.8|34486.8|34486.8|34466.8|5
1730310900000|2024-10-30 17:55:00|34506.8|34476.8|34501.8|34476.8|34506.8|34481.8|34491.8|34471.8|14
1730311200000|2024-10-30 18:00:00|34506.8|34481.8|34511.8|34491.8|34516.8|34496.8|34501.8|34481.8|9
1730311500000|2024-10-30 18:05:00|34506.8|34486.8|34516.8|34496.8|34521.8|34501.8|34501.8|34481.8|31
1730311800000|2024-10-30 18:10:00|34521.8|34491.8|34511.8|34491.8|34521.8|34501.8|34511.8|34486.8|14
1730312100000|2024-10-30 18:15:00|34516.8|34486.8|34506.8|34481.8|34516.8|34496.8|34501.8|34481.8|15
1730312400000|2024-10-30 18:20:00|34511.8|34486.8|34511.8|34491.8|34516.8|34491.8|34506.8|34486.8|5
1730312700000|2024-10-30 18:25:00|34506.8|34486.8|34496.8|34476.8|34511.8|34486.8|34496.8|34476.8|13
1730313000000|2024-10-30 18:30:00|34501.8|34471.8|34486.8|34461.8|34501.8|34476.8|34481.8|34461.8|5
1730313300000|2024-10-30 18:35:00|34481.8|34466.8|34476.8|34456.8|34491.8|34466.8|34476.8|34456.8|5
1730313600000|2024-10-30 18:40:00|34481.8|34461.8|34481.8|34456.8|34486.8|34466.8|34476.8|34456.8|6
1730313900000|2024-10-30 18:45:00|34486.8|34461.8|34486.8|34461.8|34486.8|34466.8|34481.8|34456.8|3
1730314200000|2024-10-30 18:50:00|34491.8|34466.8|34491.8|34471.8|34491.8|34471.8|34486.8|34466.8|4
1730314500000|2024-10-30 18:55:00|34496.8|34476.8|34491.8|34471.8|34501.8|34481.8|34491.8|34471.8|6
1730314800000|2024-10-30 19:00:00|34486.8|34466.8|34471.8|34446.8|34491.8|34466.8|34461.8|34441.8|18
1730315100000|2024-10-30 19:05:00|34466.8|34451.8|34476.8|34451.8|34476.8|34456.8|34456.8|34436.8|10
1730315400000|2024-10-30 19:10:00|34481.8|34456.8|34486.8|34466.8|34486.8|34466.8|34476.8|34451.8|4
1730315700000|2024-10-30 19:15:00|34481.8|34461.8|34471.8|34451.8|34486.8|34461.8|34466.8|34441.8|4
1730316000000|2024-10-30 19:20:00|34476.8|34456.8|34471.8|34451.8|34476.8|34456.8|34466.8|34446.8|13
1730316300000|2024-10-30 19:25:00|34476.8|34446.8|34469.3|34454.3|34476.8|34454.3|34469.3|34446.8|3
1730316600000|2024-10-30 19:30:00|34466.8|34451.8|34459.3|34444.3|34474.3|34459.3|34456.8|34441.8|6
1730316900000|2024-10-30 19:35:00|34456.8|34441.8|34446.8|34431.8|34459.3|34444.3|34434.3|34419.3|19
1730317200000|2024-10-30 19:40:00|34449.3|34434.3|34446.8|34431.8|34461.8|34446.8|34446.8|34431.8|1
1730317500000|2024-10-30 19:45:00|34449.3|34434.3|34451.8|34436.8|34451.8|34436.8|34444.3|34429.3|3
1730317800000|2024-10-30 19:50:00|34449.3|34434.3|34449.3|34434.3|34464.3|34449.3|34446.8|34431.8|29
1730318100000|2024-10-30 19:55:00|34446.8|34431.8|34439.3|34424.3|34449.3|34434.3|34426.8|34411.8|38
1730318400000|2024-10-30 20:00:00|34441.8|34426.8|34446.8|34431.8|34446.8|34431.8|34426.8|34411.8|14
1730318700000|2024-10-30 20:05:00|34439.3|34424.3|34444.3|34429.3|34446.8|34431.8|34439.3|34424.3|5
1730319000000|2024-10-30 20:10:00|34446.8|34431.8|34436.8|34421.8|34451.8|34436.8|34436.8|34421.8|4
1730319300000|2024-10-30 20:15:00|34439.3|34424.3|34434.3|34419.3|34439.3|34424.3|34434.3|34419.3|7
1730319600000|2024-10-30 20:20:00|34436.8|34421.8|34426.8|34411.8|34436.8|34421.8|34421.8|34406.8|15
1730319900000|2024-10-30 20:25:00|34424.3|34409.3|34436.8|34421.8|34436.8|34421.8|34421.8|34406.8|4
1730320200000|2024-10-30 20:30:00|34439.3|34424.3|34431.8|34416.8|34446.8|34431.8|34429.3|34414.3|22
1730320500000|2024-10-30 20:35:00|34429.3|34414.3|34434.3|34419.3|34434.3|34419.3|34421.8|34406.8|6
1730320800000|2024-10-30 20:40:00|34431.8|34416.8|34431.8|34416.8|34431.8|34416.8|34431.8|34416.8|1
1730321100000|2024-10-30 20:45:00|34434.3|34419.3|34436.8|34421.8|34436.8|34421.8|34434.3|34419.3|6
1730321400000|2024-10-30 20:50:00|34434.3|34419.3|34434.3|34419.3|34434.3|34419.3|34434.3|34419.3|1
1730321700000|2024-10-30 20:55:00|34431.8|34416.8|34411.8|34396.8|34431.8|34416.8|34411.8|34396.8|15
1730322000000|2024-10-30 21:00:00|34426.8|34386.8|34428.3|34388.3|34429.7|34389.7|34425.5|34385.5|0
1730322300000|2024-10-30 21:05:00|34429.7|34389.7|34422.7|34382.7|34431.1|34391.1|34421.3|34381.3|0
1730322600000|2024-10-30 21:10:00|34423.4|34383.4|34424.1|34384.1|34425.5|34385.5|34419.9|34379.9|0
1730322900000|2024-10-30 21:15:00|34424|34384|34422|34382|34424.8|34384.8|34420.6|34380.6|0
1730323200000|2024-10-30 21:20:00|34421.3|34381.3|34426.9|34386.9|34426.9|34386.9|34420.6|34380.6|0
1730323500000|2024-10-30 21:25:00|34428.3|34388.3|34422.7|34382.7|34428.3|34388.3|34420.6|34380.6|0
1730323800000|2024-10-30 21:30:00|34422.5|34382.5|34407.3|34367.3|34422.5|34382.5|34407.3|34367.3|0
1730324100000|2024-10-30 21:35:00|34407.2|34367.2|34408|34368|34410.1|34370.1|34403.8|34363.8|0
1730324400000|2024-10-30 21:40:00|34407.3|34367.3|34408|34368|34410.1|34370.1|34404.5|34364.5|0
1730324700000|2024-10-30 21:45:00|34408.7|34368.7|34402.4|34362.4|34408.7|34368.7|34400.3|34360.3|0
1730325000000|2024-10-30 21:50:00|34401.7|34361.7|34405.9|34365.9|34409.4|34369.4|34400.3|34360.3|0
1730325300000|2024-10-30 21:55:00|34406.6|34366.6|34394|34354|34408.7|34368.7|34394|34354|0
1730325600000|2024-10-30 22:00:00|34393.3|34353.3|34386|34346|34415.7|34375.7|34363.2|34323.2|0
1730325900000|2024-10-30 22:05:00|34385.3|34345.3|34393.9|34353.9|34415.6|34375.6|34377.6|34337.6|0
1730326200000|2024-10-30 22:10:00|34394|34354|34389.7|34349.7|34398.1|34358.1|34383.5|34343.5|0
1730326500000|2024-10-30 22:15:00|34389.8|34349.8|34395.3|34355.3|34402.3|34362.3|34386.3|34346.3|0
1730326800000|2024-10-30 22:20:00|34394.6|34354.6|34386.3|34346.3|34398.1|34358.1|34383.5|34343.5|0
1730327100000|2024-10-30 22:25:00|34386.2|34346.2|34403.7|34363.7|34405.8|34365.8|34384.9|34344.9|0
1730327400000|2024-10-30 22:30:00|34403.8|34363.8|34400.9|34360.9|34408.6|34368.6|34395.3|34355.3|0
1730327700000|2024-10-30 22:35:00|34401|34361|34404.4|34364.4|34411.4|34371.4|34399.5|34359.5|0
1730328000000|2024-10-30 22:40:00|34404.5|34364.5|34412.8|34372.8|34419.8|34379.8|34399.5|34359.5|0
1730328300000|2024-10-30 22:45:00|34412.9|34372.9|34398.1|34358.1|34414.2|34374.2|34392.5|34352.5|0
1730328600000|2024-10-30 22:50:00|34397.4|34357.4|34396|34356|34400.9|34360.9|34391.1|34351.1|0
1730328900000|2024-10-30 22:55:00|34395.3|34355.3|34398.1|34358.1|34398.1|34358.1|34391.1|34351.1|0
1730329200000|2024-10-30 23:00:00|34396.7|34356.7|34400.9|34360.9|34400.9|34360.9|34389.7|34349.7|0
1730329500000|2024-10-30 23:05:00|34400.2|34360.2|34402.3|34362.3|34407.2|34367.2|34398.1|34358.1|0
1730329800000|2024-10-30 23:10:00|34402.4|34362.4|34399.5|34359.5|34407.2|34367.2|34393.9|34353.9|0
1730330100000|2024-10-30 23:15:00|34398.1|34358.1|34396.7|34356.7|34405.8|34365.8|34396.7|34356.7|0
1730330400000|2024-10-30 23:20:00|34396|34356|34391.1|34351.1|34396|34356|34387.7|34347.7|0
1730330700000|2024-10-30 23:25:00|34390.4|34350.4|34392.5|34352.5|34398.1|34358.1|34389.7|34349.7|0
1730331000000|2024-10-30 23:30:00|34392.6|34352.6|34385.5|34345.5|34395.3|34355.3|34384.9|34344.9|0
1730331300000|2024-10-30 23:35:00|34384.9|34344.9|34397.4|34357.4|34400.9|34360.9|34384.9|34344.9|0
1730331600000|2024-10-30 23:40:00|34396.7|34356.7|34391.1|34351.1|34396.7|34356.7|34384.9|34344.9|0
1730331900000|2024-10-30 23:45:00|34390.4|34350.4|34386.3|34346.3|34393.2|34353.2|34382.1|34342.1|0
1730332200000|2024-10-30 23:50:00|34386.2|34346.2|34383.5|34343.5|34388.4|34348.4|34382.8|34342.8|0
1730332500000|2024-10-30 23:55:00|34383.4|34343.4|34386|34346|34390.2|34350.2|34377.9|34337.9|0
1730332800000|2024-10-31 00:00:00|34385.3|34345.3|34369.9|34329.9|34386|34346|34365.7|34325.7|0
1730333100000|2024-10-31 00:05:00|34370|34330|34376.9|34336.9|34376.9|34336.9|34359.5|34319.5|0
1730333400000|2024-10-31 00:10:00|34377|34337|34398.4|34358.4|34406.1|34366.1|34375.5|34335.5|0
1730333700000|2024-10-31 00:15:00|34399.1|34359.1|34396.9|34356.9|34403.9|34363.9|34396.9|34356.9|0
1730334000000|2024-10-31 00:20:00|34397|34357|34390.3|34350.3|34397|34357|34383.3|34343.3|0
1730334300000|2024-10-31 00:25:00|34390.4|34350.4|34383.4|34343.4|34390.4|34350.4|34376.6|34336.6|0
1730334600000|2024-10-31 00:30:00|34383.3|34343.3|34383.4|34343.4|34383.5|34343.5|34383.3|34343.3|0
1730334900000|2024-10-31 00:35:00|34383.3|34343.3|34376.6|34336.6|34383.4|34343.4|34376.4|34336.4|0
1730335200000|2024-10-31 00:40:00|34376.7|34336.7|34376.8|34336.8|34376.8|34336.8|34369.7|34329.7|0
1730335500000|2024-10-31 00:45:00|34370|34330|34376.8|34336.8|34376.9|34336.9|34369.9|34329.9|0
1730335800000|2024-10-31 00:50:00|34376.7|34336.7|34369.9|34329.9|34376.9|34336.9|34369.9|34329.9|0
1730336100000|2024-10-31 00:55:00|34370|34330|34363|34323|34370|34330|34362.9|34322.9|0
1730336400000|2024-10-31 01:00:00|34363.1|34323.1|34390.5|34350.5|34390.7|34350.7|34363|34323|0
1730336700000|2024-10-31 01:05:00|34390.4|34350.4|34397.5|34357.5|34411|34371|34390.4|34350.4|0
1730337000000|2024-10-31 01:10:00|34397.6|34357.6|34418.1|34378.1|34418.1|34378.1|34397.5|34357.5|0
1730337300000|2024-10-31 01:15:00|34418.2|34378.2|34418.1|34378.1|34418.3|34378.3|34404.5|34364.5|0
1730337600000|2024-10-31 01:20:00|34418.2|34378.2|34418.2|34378.2|34425.1|34385.1|34418.1|34378.1|0
1730337900000|2024-10-31 01:25:00|34418.1|34378.1|34411.3|34371.3|34418.2|34378.2|34404.5|34364.5|0
1730338200000|2024-10-31 01:30:00|34418.1|34378.1|34397.7|34357.7|34418.1|34378.1|34397.6|34357.6|0
1730338500000|2024-10-31 01:35:00|34401|34361|34390.9|34350.9|34404.5|34364.5|34390.7|34350.7|0
1730338800000|2024-10-31 01:40:00|34384.1|34344.1|34391|34351|34397.8|34357.8|34384.1|34344.1|0
1730339100000|2024-10-31 01:45:00|34397.8|34357.8|34390.7|34350.7|34404.6|34364.6|34390.7|34350.7|0
1730339400000|2024-10-31 01:50:00|34387.3|34347.3|34383.8|34343.8|34390.7|34350.7|34383.6|34343.6|0
1730339700000|2024-10-31 01:55:00|34383.7|34343.7|34383.5|34343.5|34383.7|34343.7|34369.9|34329.9|0
1730340000000|2024-10-31 02:00:00|34376.7|34336.7|34376.8|34336.8|34390.5|34350.5|34376.6|34336.6|0
1730340300000|2024-10-31 02:05:00|34376.7|34336.7|34369.9|34329.9|34376.8|34336.8|34369.7|34329.7|0
1730340600000|2024-10-31 02:10:00|34376.6|34336.6|34363|34323|34376.7|34336.7|34363|34323|0
1730340900000|2024-10-31 02:15:00|34363.1|34323.1|34363.1|34323.1|34369.9|34329.9|34363|34323|0
1730341200000|2024-10-31 02:20:00|34363|34323|34349.5|34309.5|34369.9|34329.9|34348.9|34308.9|0
1730341500000|2024-10-31 02:25:00|34356.3|34316.3|34349.7|34309.7|34356.5|34316.5|34342.9|34302.9|0
1730341800000|2024-10-31 02:30:00|34349.6|34309.6|34370.2|34330.2|34377|34337|34349.6|34309.6|0
1730342100000|2024-10-31 02:35:00|34370.1|34330.1|34370.2|34330.2|34370.3|34330.3|34363.4|34323.4|0
1730342400000|2024-10-31 02:40:00|34373.6|34333.6|34363.3|34323.3|34377|34337|34363.3|34323.3|0
1730342700000|2024-10-31 02:45:00|34363.2|34323.2|34356.3|34316.3|34363.3|34323.3|34349.5|34309.5|0
1730343000000|2024-10-31 02:50:00|34356.4|34316.4|34349.6|34309.6|34356.4|34316.4|34342.8|34302.8|0
1730343300000|2024-10-31 02:55:00|34349.5|34309.5|34349.6|34309.6|34356.3|34316.3|34349.4|34309.4|0
1730343600000|2024-10-31 03:00:00|34356.4|34316.4|34356.5|34316.5|34363.3|34323.3|34349.6|34309.6|0
1730343900000|2024-10-31 03:05:00|34349.7|34309.7|34342.5|34302.5|34349.7|34309.7|34335.4|34295.4|0
1730344200000|2024-10-31 03:10:00|34345.9|34305.9|34335.7|34295.7|34349.4|34309.4|34335.6|34295.6|0
1730344500000|2024-10-31 03:15:00|34339.1|34299.1|34356|34316|34356.1|34316.1|34335.7|34295.7|0
1730344800000|2024-10-31 03:20:00|34355.9|34315.9|34349.1|34309.1|34355.9|34315.9|34349.1|34309.1|0
1730345100000|2024-10-31 03:25:00|34349|34309|34355.9|34315.9|34355.9|34315.9|34342.3|34302.3|0
1730345400000|2024-10-31 03:30:00|34362.7|34322.7|34369.6|34329.6|34376.5|34336.5|34362.6|34322.6|0
1730345700000|2024-10-31 03:35:00|34373|34333|34376.4|34336.4|34376.5|34336.5|34369.5|34329.5|0
1730346000000|2024-10-31 03:40:00|34376.5|34336.5|34369.5|34329.5|34376.5|34336.5|34362.7|34322.7|0
1730346300000|2024-10-31 03:45:00|34369.6|34329.6|34355.9|34315.9|34369.6|34329.6|34355.8|34315.8|0
1730346600000|2024-10-31 03:50:00|34355.8|34315.8|34342.3|34302.3|34355.9|34315.9|34342.3|34302.3|0
1730346900000|2024-10-31 03:55:00|34345.7|34305.7|34345.6|34305.6|34349.1|34309.1|34335.4|34295.4|0
1730347200000|2024-10-31 04:00:00|34349|34309|34335.2|34295.2|34349.1|34309.1|34328.3|34288.3|0
1730347500000|2024-10-31 04:05:00|34331.8|34291.8|34335.2|34295.2|34335.3|34295.3|34331.8|34291.8|0
1730347800000|2024-10-31 04:10:00|34335.1|34295.1|34342.1|34302.1|34342.1|34302.1|34335.1|34295.1|0
1730348100000|2024-10-31 04:15:00|34342.2|34302.2|34335.3|34295.3|34342.2|34302.2|34335.2|34295.2|0
1730348400000|2024-10-31 04:20:00|34342|34302|34342.1|34302.1|34342.1|34302.1|34342|34302|0
1730348700000|2024-10-31 04:25:00|34342|34302|34335.2|34295.2|34342.1|34302.1|34328.3|34288.3|0
1730349000000|2024-10-31 04:30:00|34342|34302|34342.1|34302.1|34342.1|34302.1|34335.2|34295.2|0
1730349300000|2024-10-31 04:35:00|34342|34302|34335.3|34295.3|34348.9|34308.9|34335.3|34295.3|0
1730349600000|2024-10-31 04:40:00|34331.9|34291.9|34300.7|34260.7|34335.3|34295.3|34300.6|34260.6|0
1730349900000|2024-10-31 04:45:00|34304.1|34264.1|34280.3|34240.3|34304.1|34264.1|34280.3|34240.3|0
1730350200000|2024-10-31 04:50:00|34273.6|34233.6|34310.7|34270.7|34310.7|34270.7|34273.5|34233.5|0
1730350500000|2024-10-31 04:55:00|34303.9|34263.9|34310.7|34270.7|34317.6|34277.6|34303.9|34263.9|0
1730350800000|2024-10-31 05:00:00|34314.1|34274.1|34303.9|34263.9|34314.1|34274.1|34297|34257|0
1730351100000|2024-10-31 05:05:00|34303.8|34263.8|34310.6|34270.6|34317.6|34277.6|34297|34257|0
1730351400000|2024-10-31 05:10:00|34310.7|34270.7|34303.6|34263.6|34317.6|34277.6|34303.5|34263.5|0
1730351700000|2024-10-31 05:15:00|34303.5|34263.5|34296.7|34256.7|34310.5|34270.5|34296.7|34256.7|0
1730352000000|2024-10-31 05:20:00|34296.8|34256.8|34310.3|34270.3|34310.5|34270.5|34296.7|34256.7|0
1730352300000|2024-10-31 05:25:00|34306.9|34266.9|34303.6|34263.6|34310.5|34270.5|34303.5|34263.5|0
1730352600000|2024-10-31 05:30:00|34303.7|34263.7|34317.3|34277.3|34317.4|34277.4|34303.7|34263.7|0
1730352900000|2024-10-31 05:35:00|34324|34284|34324.1|34284.1|34330.9|34290.9|34324|34284|0
1730353200000|2024-10-31 05:40:00|34324.2|34284.2|34310.3|34270.3|34324.2|34284.2|34310.3|34270.3|0
1730353500000|2024-10-31 05:45:00|34313.6|34273.6|34317.1|34277.1|34317.2|34277.2|34310.2|34270.2|0
1730353800000|2024-10-31 05:50:00|34317.2|34277.2|34324|34284|34330.7|34290.7|34317.1|34277.1|0
1730354100000|2024-10-31 05:55:00|34330.8|34290.8|34316.9|34276.9|34330.8|34290.8|34296.7|34256.7|0
1730354400000|2024-10-31 06:00:00|34323.8|34283.8|34310.2|34270.2|34327.2|34287.2|34303.3|34263.3|0
1730354700000|2024-10-31 06:05:00|34310.1|34270.1|34296.4|34256.4|34310.2|34270.2|34296.4|34256.4|0
1730355000000|2024-10-31 06:10:00|34296.5|34256.5|34289.6|34249.6|34296.5|34256.5|34282.8|34242.8|0
1730355300000|2024-10-31 06:15:00|34289.5|34249.5|34296.4|34256.4|34296.4|34256.4|34282.8|34242.8|0
1730355600000|2024-10-31 06:20:00|34296.5|34256.5|34325.9|34285.9|34325.9|34285.9|34296.4|34256.4|0
1730355900000|2024-10-31 06:25:00|34325.8|34285.8|34322.3|34282.3|34325.8|34285.8|34312.2|34272.2|0
1730356200000|2024-10-31 06:30:00|34325.7|34285.7|34328.9|34288.9|34328.9|34288.9|34318.7|34278.7|0
1730356500000|2024-10-31 06:35:00|34325.6|34285.6|34325.3|34285.3|34332.1|34292.1|34325.3|34285.3|0
1730356800000|2024-10-31 06:40:00|34325.2|34285.2|34297.9|34257.9|34325.2|34285.2|34297.9|34257.9|0
1730357100000|2024-10-31 06:45:00|34297.8|34257.8|34294.5|34254.5|34304.7|34264.7|34290.8|34250.8|0
1730357400000|2024-10-31 06:50:00|34297.8|34257.8|34257|34217|34297.8|34257.8|34256.9|34216.9|0
1730357700000|2024-10-31 06:55:00|34256.9|34216.9|34277.1|34237.1|34277.2|34237.2|34256.9|34216.9|0
1730358000000|2024-10-31 07:00:00|34270.3|34230.3|34264.3|34249.3|34309.3|34294.3|34234.5|34194.5|68
1730358300000|2024-10-31 07:05:00|34261.8|34246.8|34274.3|34259.3|34281.8|34266.8|34256.8|34241.8|41
1730358600000|2024-10-31 07:10:00|34271.8|34256.8|34246.8|34231.8|34279.3|34264.3|34241.8|34226.8|62
1730358900000|2024-10-31 07:15:00|34249.3|34234.3|34226.8|34211.8|34251.8|34236.8|34214.3|34199.3|25
1730359200000|2024-10-31 07:20:00|34229.3|34214.3|34226.8|34211.8|34241.8|34226.8|34219.3|34204.3|42
1730359500000|2024-10-31 07:25:00|34229.3|34214.3|34239.3|34224.3|34254.3|34239.3|34229.3|34214.3|27
1730359800000|2024-10-31 07:30:00|34236.8|34221.8|34251.8|34236.8|34254.3|34239.3|34234.3|34219.3|24
1730360100000|2024-10-31 07:35:00|34254.3|34239.3|34241.8|34226.8|34259.3|34244.3|34239.3|34224.3|12
1730360400000|2024-10-31 07:40:00|34244.3|34229.3|34231.8|34216.8|34244.3|34229.3|34219.3|34204.3|45
1730360700000|2024-10-31 07:45:00|34234.3|34219.3|34191.8|34176.8|34239.3|34224.3|34186.8|34171.8|86
1730361000000|2024-10-31 07:50:00|34189.3|34174.3|34166.8|34151.8|34191.8|34176.8|34159.3|34144.3|47
1730361300000|2024-10-31 07:55:00|34169.3|34154.3|34214.3|34199.3|34221.8|34206.8|34159.3|34144.3|187
1730361600000|2024-10-31 08:00:00|34211.8|34196.8|34234.3|34219.3|34274.3|34259.3|34171.8|34156.8|776
1730361900000|2024-10-31 08:05:00|34231.8|34216.8|34266.8|34251.8|34284.3|34269.3|34209.3|34194.3|285
1730362200000|2024-10-31 08:10:00|34269.3|34254.3|34336.8|34321.8|34339.3|34324.3|34261.8|34246.8|276
1730362500000|2024-10-31 08:15:00|34334.3|34319.3|34341.8|34326.8|34354.3|34339.3|34284.3|34269.3|189
1730362800000|2024-10-31 08:20:00|34346.8|34331.8|34316.8|34301.8|34349.3|34334.3|34294.3|34279.3|194
1730363100000|2024-10-31 08:25:00|34314.3|34299.3|34344.3|34329.3|34354.3|34339.3|34289.3|34274.3|180
1730363400000|2024-10-31 08:30:00|34341.8|34326.8|34344.3|34329.3|34364.3|34349.3|34296.8|34281.8|223
1730363700000|2024-10-31 08:35:00|34341.8|34326.8|34374.3|34359.3|34389.3|34374.3|34331.8|34316.8|117
1730364000000|2024-10-31 08:40:00|34371.8|34356.8|34314.3|34299.3|34379.3|34364.3|34309.3|34294.3|134
1730364300000|2024-10-31 08:45:00|34311.8|34296.8|34394.3|34379.3|34396.8|34381.8|34309.3|34294.3|96
1730364600000|2024-10-31 08:50:00|34391.8|34376.8|34401.8|34386.8|34414.3|34399.3|34389.3|34374.3|139
1730364900000|2024-10-31 08:55:00|34399.3|34384.3|34401.6|34386.6|34431|34416|34399.3|34384.3|68
1730365200000|2024-10-31 09:00:00|34399.1|34384.1|34387.3|34372.3|34401.6|34386.6|34362.3|34347.3|115
1730365500000|2024-10-31 09:05:00|34384.8|34369.8|34385.5|34370.5|34413|34398|34378|34363|89
1730365800000|2024-10-31 09:10:00|34383|34368|34392.5|34377.5|34405|34390|34373.7|34358.7|78
1730366100000|2024-10-31 09:15:00|34395|34380|34352.5|34337.5|34395|34380|34347.5|34332.5|74
1730366400000|2024-10-31 09:20:00|34350|34335|34355|34340|34367.5|34352.5|34345|34330|81
1730366700000|2024-10-31 09:25:00|34352.5|34337.5|34363.5|34348.5|34372.5|34357.5|34350|34335|55
1730367000000|2024-10-31 09:30:00|34361|34346|34386|34371|34386|34371|34341|34326|74
1730367300000|2024-10-31 09:35:00|34383.5|34368.5|34381|34366|34416|34401|34381|34366|156
1730367600000|2024-10-31 09:40:00|34378.5|34363.5|34377.5|34362.5|34411|34396|34376|34361|62
1730367900000|2024-10-31 09:45:00|34380|34365|34378.2|34363.2|34390|34375|34365.7|34350.7|106
1730368200000|2024-10-31 09:50:00|34380.7|34365.7|34408.2|34393.2|34408.2|34393.2|34368.2|34353.2|79
1730368500000|2024-10-31 09:55:00|34413.2|34398.2|34418.2|34403.2|34430.7|34415.7|34408.2|34393.2|47
1730368800000|2024-10-31 10:00:00|34415.7|34400.7|34458.2|34443.2|34458.2|34443.2|34413.2|34398.2|93
1730369100000|2024-10-31 10:05:00|34463.2|34448.2|34428.2|34413.2|34468.2|34453.2|34420.7|34405.7|99
1730369400000|2024-10-31 10:10:00|34425.7|34410.7|34398.2|34383.2|34433.2|34418.2|34390.7|34375.7|102
1730369700000|2024-10-31 10:15:00|34395.7|34380.7|34385.7|34370.7|34413.2|34398.2|34378.2|34363.2|147
1730370000000|2024-10-31 10:20:00|34388.2|34373.2|34388.2|34373.2|34403.2|34388.2|34373.2|34358.2|94
1730370300000|2024-10-31 10:25:00|34385.7|34370.7|34406.5|34391.5|34411.5|34396.5|34378.2|34363.2|30
1730370600000|2024-10-31 10:30:00|34404|34389|34384|34369|34424|34409|34379|34364|50
1730370900000|2024-10-31 10:35:00|34386.5|34371.5|34379.8|34364.8|34391.5|34376.5|34364.8|34349.8|59
1730371200000|2024-10-31 10:40:00|34377.3|34362.3|34379.8|34364.8|34384.8|34369.8|34352.3|34337.3|77
1730371500000|2024-10-31 10:45:00|34382.3|34367.3|34374.8|34359.8|34394.8|34379.8|34367.3|34352.3|60
1730371800000|2024-10-31 10:50:00|34377.3|34362.3|34384.8|34369.8|34394.8|34379.8|34354.8|34339.8|57
1730372100000|2024-10-31 10:55:00|34382.3|34367.3|34379.8|34364.8|34389.8|34374.8|34369.8|34354.8|41
1730372400000|2024-10-31 11:00:00|34387.3|34372.3|34402.3|34387.3|34412.3|34397.3|34382.3|34367.3|50
1730372700000|2024-10-31 11:05:00|34404.8|34389.8|34384.8|34369.8|34422.3|34407.3|34384.8|34369.8|57
1730373000000|2024-10-31 11:10:00|34382.3|34367.3|34359.8|34344.8|34387.3|34372.3|34349.8|34334.8|55
1730373300000|2024-10-31 11:15:00|34362.3|34347.3|34349.8|34334.8|34364.8|34349.8|34344.8|34329.8|72
1730373600000|2024-10-31 11:20:00|34354.8|34339.8|34354.8|34339.8|34372.3|34357.3|34349.8|34334.8|59
1730373900000|2024-10-31 11:25:00|34352.3|34337.3|34379.8|34364.8|34387.3|34372.3|34352.3|34337.3|25
1730374200000|2024-10-31 11:30:00|34382.3|34367.3|34369.8|34354.8|34384.8|34369.8|34342.3|34327.3|69
1730374500000|2024-10-31 11:35:00|34367.3|34352.3|34334.8|34319.8|34369.8|34354.8|34334.8|34319.8|45
1730374800000|2024-10-31 11:40:00|34337.3|34322.3|34329.8|34314.8|34339.8|34324.8|34322.3|34307.3|52
1730375100000|2024-10-31 11:45:00|34332.3|34317.3|34326.2|34311.2|34339.8|34324.8|34321.2|34306.2|37
1730375400000|2024-10-31 11:50:00|34323.7|34308.7|34354.3|34339.3|34411.8|34396.8|34321.2|34306.2|247
1730375700000|2024-10-31 11:55:00|34356.8|34341.8|34361.8|34346.8|34366.8|34351.8|34311.8|34296.8|221
1730376000000|2024-10-31 12:00:00|34359.3|34344.3|34391.8|34376.8|34391.8|34376.8|34356.8|34341.8|66
1730376300000|2024-10-31 12:05:00|34394.3|34379.3|34388.1|34373.1|34406.8|34391.8|34374.3|34359.3|87
1730376600000|2024-10-31 12:10:00|34385.6|34370.6|34398.1|34383.1|34408.1|34393.1|34385.6|34370.6|42
1730376900000|2024-10-31 12:15:00|34400.6|34385.6|34401.2|34386.2|34408.7|34393.7|34378.7|34363.7|68
1730377200000|2024-10-31 12:20:00|34398.7|34383.7|34388.7|34373.7|34401.2|34386.2|34373.7|34358.7|66
1730377500000|2024-10-31 12:25:00|34386.2|34371.2|34351.2|34336.2|34391.2|34376.2|34351.2|34336.2|33
1730377800000|2024-10-31 12:30:00|34353.7|34338.7|34373.7|34358.7|34391.2|34376.2|34348.7|34333.7|255
1730378100000|2024-10-31 12:35:00|34371.2|34356.2|34388.7|34373.7|34398.7|34383.7|34366.2|34351.2|65
1730378400000|2024-10-31 12:40:00|34389.7|34374.7|34409.7|34394.7|34412.2|34397.2|34372.2|34357.2|796
1730378700000|2024-10-31 12:45:00|34407.2|34392.2|34369.7|34354.7|34414.7|34399.7|34367.2|34352.2|46
1730379000000|2024-10-31 12:50:00|34372.2|34357.2|34374.7|34359.7|34387.2|34372.2|34364.7|34349.7|48
1730379300000|2024-10-31 12:55:00|34379.7|34364.7|34394.7|34379.7|34394.7|34379.7|34364.7|34349.7|56
1730379600000|2024-10-31 13:00:00|34389.7|34374.7|34419.7|34404.7|34427.2|34412.2|34389.7|34374.7|70
1730379900000|2024-10-31 13:05:00|34422.2|34407.2|34437.2|34422.2|34449.7|34434.7|34409.7|34394.7|69
1730380200000|2024-10-31 13:10:00|34439.7|34424.7|34452.2|34437.2|34469.7|34454.7|34424.7|34409.7|77
1730380500000|2024-10-31 13:15:00|34449.7|34434.7|34449.7|34434.7|34459.7|34444.7|34439.7|34424.7|55
1730380800000|2024-10-31 13:20:00|34447.2|34432.2|34439.7|34424.7|34459.7|34444.7|34434.7|34419.7|83
1730381100000|2024-10-31 13:25:00|34437.2|34422.2|34419.7|34404.7|34454.7|34439.7|34419.7|34404.7|60
1730381400000|2024-10-31 13:30:00|34422.2|34407.2|34402.2|34387.2|34432.2|34417.2|34377.2|34362.2|108
1730381700000|2024-10-31 13:35:00|34399.7|34384.7|34392.2|34377.2|34407.2|34392.2|34374.7|34359.7|69
1730382000000|2024-10-31 13:40:00|34389.7|34374.7|34384.7|34369.7|34399.7|34384.7|34379.7|34364.7|43
1730382300000|2024-10-31 13:45:00|34387.2|34372.2|34339.7|34324.7|34387.2|34372.2|34324.7|34309.7|164
1730382600000|2024-10-31 13:50:00|34342.2|34327.2|34339.7|34324.7|34362.2|34347.2|34329.7|34314.7|144
1730382900000|2024-10-31 13:55:00|34337.2|34322.2|34339.7|34324.7|34364.7|34349.7|34329.7|34314.7|150
1730383200000|2024-10-31 14:00:00|34334.7|34319.7|34324.7|34309.7|34349.7|34334.7|34317.2|34302.2|128
1730383500000|2024-10-31 14:05:00|34322.2|34307.2|34239.7|34224.7|34329.7|34314.7|34224.7|34209.7|234
1730383800000|2024-10-31 14:10:00|34237.2|34222.2|34209.7|34194.7|34264.7|34249.7|34207.2|34192.2|188
1730384100000|2024-10-31 14:15:00|34212.2|34197.2|34274.7|34259.7|34292.2|34277.2|34212.2|34197.2|219
1730384400000|2024-10-31 14:20:00|34269.7|34254.7|34247.2|34232.2|34279.7|34264.7|34234.7|34219.7|155
1730384700000|2024-10-31 14:25:00|34244.7|34229.7|34179.7|34164.7|34254.7|34239.7|34179.7|34164.7|175
1730385000000|2024-10-31 14:30:00|34177.2|34162.2|34152.2|34137.2|34187.2|34172.2|34152.2|34137.2|226
1730385300000|2024-10-31 14:35:00|34154.7|34139.7|34144.7|34129.7|34172.2|34157.2|34144.7|34129.7|168
1730385600000|2024-10-31 14:40:00|34147.2|34132.2|34119.7|34104.7|34159.7|34144.7|34119.7|34104.7|179
1730385900000|2024-10-31 14:45:00|34117.2|34102.2|34109.7|34094.7|34132.2|34117.2|34097.2|34082.2|219
1730386200000|2024-10-31 14:50:00|34107.2|34092.2|34097.2|34082.2|34114.7|34099.7|34084.7|34069.7|192
1730386500000|2024-10-31 14:55:00|34099.7|34084.7|34107.2|34092.2|34129.7|34114.7|34094.7|34079.7|164
1730386800000|2024-10-31 15:00:00|34102.2|34087.2|34114.7|34099.7|34119.7|34104.7|34092.2|34077.2|143
1730387100000|2024-10-31 15:05:00|34117.2|34102.2|34139.7|34124.7|34159.7|34144.7|34107.2|34092.2|104
1730387400000|2024-10-31 15:10:00|34140.9|34125.9|34155.9|34140.9|34168.4|34153.4|34135.9|34120.9|170
1730387700000|2024-10-31 15:15:00|34150.9|34135.9|34165.9|34150.9|34178.4|34163.4|34150.9|34135.9|112
1730388000000|2024-10-31 15:20:00|34160.9|34145.9|34200.9|34185.9|34210.9|34195.9|34155.9|34140.9|121
1730388300000|2024-10-31 15:25:00|34195.9|34180.9|34180.9|34165.9|34195.9|34180.9|34148.4|34133.4|139
1730388600000|2024-10-31 15:30:00|34178.4|34163.4|34195.9|34180.9|34200.9|34185.9|34155.9|34140.9|105
1730388900000|2024-10-31 15:35:00|34193.4|34178.4|34205.9|34190.9|34220.9|34205.9|34190.9|34175.9|98
1730389200000|2024-10-31 15:40:00|34203.4|34188.4|34255.9|34240.9|34255.9|34240.9|34195.9|34180.9|99
1730389500000|2024-10-31 15:45:00|34250.9|34235.9|34210.9|34195.9|34255.9|34240.9|34205.9|34190.9|100
1730389800000|2024-10-31 15:50:00|34213.4|34198.4|34185.9|34170.9|34218.4|34203.4|34185.9|34170.9|94
1730390100000|2024-10-31 15:55:00|34188.4|34173.4|34210.9|34195.9|34215.9|34200.9|34180.9|34165.9|111
1730390400000|2024-10-31 16:00:00|34213.4|34198.4|34210.9|34195.9|34230.9|34215.9|34190.9|34175.9|104
1730390700000|2024-10-31 16:05:00|34208.4|34193.4|34245.9|34230.9|34250.9|34235.9|34205.9|34190.9|148
1730391000000|2024-10-31 16:10:00|34248.4|34233.4|34258.4|34243.4|34270.9|34255.9|34238.4|34223.4|145
1730391300000|2024-10-31 16:15:00|34255.9|34240.9|34265.9|34250.9|34275.9|34260.9|34250.9|34235.9|194
1730391600000|2024-10-31 16:20:00|34268.4|34253.4|34235.9|34220.9|34270.9|34255.9|34235.9|34220.9|169
1730391900000|2024-10-31 16:25:00|34233.4|34218.4|34245.9|34230.9|34260.9|34245.9|34230.9|34215.9|459
1730392200000|2024-10-31 16:30:00|34248.4|34233.4|34285.9|34270.9|34290.9|34275.9|34243.4|34228.4|402
1730392500000|2024-10-31 16:35:00|34275.9|34260.9|34273.4|34258.4|34285.9|34270.9|34265.9|34250.9|289
1730392800000|2024-10-31 16:40:00|34275.9|34260.9|34303.4|34288.4|34303.4|34288.4|34268.4|34253.4|50
1730393100000|2024-10-31 16:45:00|34300.9|34285.9|34295.9|34280.9|34305.9|34290.9|34293.4|34278.4|21
1730393400000|2024-10-31 16:50:00|34298.4|34278.4|34298.4|34278.4|34303.4|34283.4|34293.4|34273.4|35
1730393700000|2024-10-31 16:55:00|34303.4|34283.4|34303.4|34278.4|34303.4|34283.4|34288.4|34268.4|25
1730394000000|2024-10-31 17:00:00|34308.4|34283.4|34318.4|34298.4|34323.4|34303.4|34303.4|34278.4|26
1730394300000|2024-10-31 17:05:00|34313.4|34293.4|34323.4|34303.4|34323.4|34303.4|34313.4|34288.4|9
1730394600000|2024-10-31 17:10:00|34318.4|34298.4|34308.4|34283.4|34318.4|34298.4|34303.4|34283.4|10
1730394900000|2024-10-31 17:15:00|34303.4|34278.4|34303.4|34278.4|34308.4|34288.4|34293.4|34273.4|11
1730395200000|2024-10-31 17:20:00|34308.4|34283.4|34318.4|34298.4|34323.4|34298.4|34303.4|34283.4|16
1730395500000|2024-10-31 17:25:00|34323.4|34293.4|34303.4|34283.4|34323.4|34293.4|34303.4|34278.4|15
1730395800000|2024-10-31 17:30:00|34308.4|34278.4|34288.4|34268.4|34308.4|34283.4|34283.4|34263.4|26
1730396100000|2024-10-31 17:35:00|34293.4|34273.4|34278.4|34253.4|34298.4|34273.4|34273.4|34253.4|10
1730396400000|2024-10-31 17:40:00|34283.4|34258.4|34283.4|34263.4|34283.4|34263.4|34273.4|34253.4|16
1730396700000|2024-10-31 17:45:00|34288.4|34268.4|34283.4|34263.4|34288.4|34268.4|34268.4|34243.4|34
1730397000000|2024-10-31 17:50:00|34288.4|34268.4|34278.4|34258.4|34293.4|34268.4|34278.4|34258.4|7
1730397300000|2024-10-31 17:55:00|34283.4|34253.4|34278.4|34258.4|34283.4|34258.4|34273.4|34248.4|7
1730397600000|2024-10-31 18:00:00|34283.4|34253.4|34258.4|34238.4|34283.4|34258.4|34253.4|34233.4|18
1730397900000|2024-10-31 18:05:00|34263.4|34243.4|34263.4|34238.4|34273.4|34248.4|34253.4|34233.4|16
1730398200000|2024-10-31 18:10:00|34258.4|34243.4|34273.4|34253.4|34283.4|34263.4|34258.4|34238.4|9
1730398500000|2024-10-31 18:15:00|34278.4|34258.4|34263.4|34238.4|34278.4|34258.4|34258.4|34238.4|5
1730398800000|2024-10-31 18:20:00|34268.4|34243.4|34273.4|34253.4|34278.4|34253.4|34263.4|34238.4|13
1730399100000|2024-10-31 18:25:00|34278.4|34248.4|34278.4|34258.4|34283.4|34258.4|34268.4|34243.4|2
1730399400000|2024-10-31 18:30:00|34283.4|34263.4|34268.4|34243.4|34283.4|34263.4|34248.4|34223.4|65
1730399700000|2024-10-31 18:35:00|34273.4|34248.4|34268.4|34243.4|34273.4|34248.4|34258.4|34233.4|9
1730400000000|2024-10-31 18:40:00|34263.4|34248.4|34268.4|34243.4|34268.4|34248.4|34258.4|34233.4|1
1730400300000|2024-10-31 18:45:00|34273.4|34248.4|34263.4|34243.4|34273.4|34253.4|34263.4|34243.4|12
1730400600000|2024-10-31 18:50:00|34268.4|34248.4|34283.4|34263.4|34287.4|34263.4|34263.4|34243.4|29
1730400900000|2024-10-31 18:55:00|34278.4|34258.4|34298.4|34273.4|34303.4|34278.4|34278.4|34258.4|5
1730401200000|2024-10-31 19:00:00|34303.4|34278.4|34298.4|34278.4|34303.4|34278.4|34288.4|34268.4|14
1730401500000|2024-10-31 19:05:00|34293.4|34273.4|34313.4|34293.4|34318.4|34293.4|34293.4|34273.4|7
1730401800000|2024-10-31 19:10:00|34308.4|34288.4|34308.4|34288.4|34308.4|34288.4|34293.4|34273.4|4
1730402100000|2024-10-31 19:15:00|34303.4|34283.4|34303.4|34283.4|34308.4|34288.4|34293.4|34273.4|4
1730402400000|2024-10-31 19:20:00|34308.4|34288.4|34323.4|34303.4|34328.4|34308.4|34308.4|34283.4|33
1730402700000|2024-10-31 19:25:00|34328.4|34298.4|34310.9|34295.9|34328.4|34303.4|34310.9|34288.4|6
1730403000000|2024-10-31 19:30:00|34313.4|34298.4|34288.4|34273.4|34315.9|34300.9|34283.4|34268.4|8
1730403300000|2024-10-31 19:35:00|34285.9|34270.9|34288.4|34273.4|34295.9|34280.9|34283.4|34268.4|10
1730403600000|2024-10-31 19:40:00|34285.9|34270.9|34288.4|34273.4|34293.4|34278.4|34278.4|34263.4|0
1730403900000|2024-10-31 19:45:00|34290.9|34275.9|34313.4|34298.4|34313.4|34298.4|34288.4|34273.4|2
1730404200000|2024-10-31 19:50:00|34310.9|34295.9|34285.9|34270.9|34318.4|34303.4|34285.9|34270.9|40
1730404500000|2024-10-31 19:55:00|34290.9|34275.9|34293.4|34278.4|34310.9|34295.9|34285.9|34270.9|44
1730404800000|2024-10-31 20:00:00|34290.9|34275.9|34288.4|34273.4|34308.4|34293.4|34288.4|34273.4|18
1730405100000|2024-10-31 20:05:00|34285.9|34270.9|34283.4|34268.4|34288.4|34273.4|34263.4|34248.4|23
1730405400000|2024-10-31 20:10:00|34285.9|34270.9|34265.9|34250.9|34290.9|34275.9|34263.4|34248.4|32
1730405700000|2024-10-31 20:15:00|34268.4|34253.4|34270.9|34255.9|34280.9|34265.9|34265.9|34250.9|17
1730406000000|2024-10-31 20:20:00|34273.4|34258.4|34283.4|34268.4|34288.4|34273.4|34263.4|34248.4|11
1730406300000|2024-10-31 20:25:00|34280.9|34265.9|34288.4|34273.4|34303.4|34288.4|34280.9|34265.9|17
1730406600000|2024-10-31 20:30:00|34285.9|34270.9|34278.4|34263.4|34300.9|34285.9|34275.9|34260.9|17
1730406900000|2024-10-31 20:35:00|34275.9|34260.9|34268.4|34253.4|34283.4|34268.4|34260.9|34245.9|23
1730407200000|2024-10-31 20:40:00|34270.9|34255.9|34275.9|34260.9|34280.9|34265.9|34260.9|34245.9|21
1730407500000|2024-10-31 20:45:00|34278.4|34263.4|34283.4|34268.4|34285.9|34270.9|34270.9|34255.9|15
1730407800000|2024-10-31 20:50:00|34280.9|34265.9|34283.4|34268.4|34283.4|34268.4|34280.9|34265.9|0
1730408100000|2024-10-31 20:55:00|34268.4|34253.4|34280.9|34265.9|34288.4|34273.4|34263.4|34248.4|12
1730408400000|2024-10-31 21:00:00|34295.4|34255.4|34302.3|34262.3|34303.8|34263.8|34293.9|34253.9|0
1730408700000|2024-10-31 21:05:00|34301.7|34261.7|34307.3|34267.3|34307.3|34267.3|34300.3|34260.3|0
1730409000000|2024-10-31 21:10:00|34308|34268|34316|34276|34316|34276|34306.6|34266.6|0
1730409300000|2024-10-31 21:15:00|34317.4|34277.4|34327.9|34287.9|34329.4|34289.4|34317.4|34277.4|0
1730409600000|2024-10-31 21:20:00|34328|34288|34311.8|34271.8|34334.3|34294.3|34310.4|34270.4|0
1730409900000|2024-10-31 21:25:00|34311.1|34271.1|34297|34257|34311.8|34271.8|34297|34257|0
1730410200000|2024-10-31 21:30:00|34296.3|34256.3|34299.8|34259.8|34305.4|34265.4|34295.6|34255.6|0
1730410500000|2024-10-31 21:35:00|34300.5|34260.5|34309|34269|34310.4|34270.4|34297.7|34257.7|0
1730410800000|2024-10-31 21:40:00|34315.7|34275.7|34308|34268|34315.7|34275.7|34308|34268|0
1730411100000|2024-10-31 21:45:00|34307.3|34267.3|34315|34275|34319.9|34279.9|34307.3|34267.3|0
1730411400000|2024-10-31 21:50:00|34314.3|34274.3|34321.3|34281.3|34321.3|34281.3|34313.6|34273.6|0
1730411700000|2024-10-31 21:55:00|34320.6|34280.6|34317.8|34277.8|34325.6|34285.6|34315|34275|0
1730412000000|2024-10-31 22:00:00|34318.4|34278.4|34352.8|34312.8|34371.7|34331.7|34318.4|34278.4|0
1730412300000|2024-10-31 22:05:00|34354.8|34314.8|34333.7|34293.7|34355.5|34315.5|34328.8|34288.8|0
1730412600000|2024-10-31 22:10:00|34333.8|34293.8|34345.7|34305.7|34351.3|34311.3|34333.8|34293.8|0
1730412900000|2024-10-31 22:15:00|34346.4|34306.4|34347.1|34307.1|34352.7|34312.7|34337.9|34297.9|0
1730413200000|2024-10-31 22:20:00|34347|34307|34344.3|34304.3|34348.5|34308.5|34342.2|34302.2|0
1730413500000|2024-10-31 22:25:00|34345.7|34305.7|34352.7|34312.7|34355.5|34315.5|34340.8|34300.8|0
1730413800000|2024-10-31 22:30:00|34353.4|34313.4|34381.9|34341.9|34381.9|34341.9|34351.3|34311.3|0
1730414100000|2024-10-31 22:35:00|34381.2|34341.2|34392.5|34352.5|34396.7|34356.7|34381.2|34341.2|0
1730414400000|2024-10-31 22:40:00|34393.2|34353.2|34375.6|34335.6|34396.7|34356.7|34375.6|34335.6|0
1730414700000|2024-10-31 22:45:00|34374.9|34334.9|34374.2|34334.2|34383.4|34343.4|34374.2|34334.2|0
1730415000000|2024-10-31 22:50:00|34373.5|34333.5|34359.5|34319.5|34374.2|34334.2|34352.4|34312.4|0
1730415300000|2024-10-31 22:55:00|34359.4|34319.4|34365.1|34325.1|34365.8|34325.8|34351.7|34311.7|0
1730415600000|2024-10-31 23:00:00|34365.8|34325.8|34348.2|34308.2|34372.8|34332.8|34338.3|34298.3|0
1730415900000|2024-10-31 23:05:00|34348.9|34308.9|34339.1|34299.1|34348.9|34308.9|34329.9|34289.9|0
1730416200000|2024-10-31 23:10:00|34339.8|34299.8|34343.3|34303.3|34346.1|34306.1|34337.6|34297.6|0
1730416500000|2024-10-31 23:15:00|34344|34304|34344.7|34304.7|34354.5|34314.5|34343.3|34303.3|0
1730416800000|2024-10-31 23:20:00|34345.4|34305.4|34359.5|34319.5|34360.9|34320.9|34345.4|34305.4|0
1730417100000|2024-10-31 23:25:00|34360.9|34320.9|34360.9|34320.9|34365.8|34325.8|34356.6|34316.6|0
1730417400000|2024-10-31 23:30:00|34362.3|34322.3|34359.5|34319.5|34364.4|34324.4|34356.6|34316.6|0
1730417700000|2024-10-31 23:35:00|34360.9|34320.9|34358.7|34318.7|34365.8|34325.8|34355.2|34315.2|0
1730418000000|2024-10-31 23:40:00|34358|34318|34360.9|34320.9|34365.8|34325.8|34355.9|34315.9|0
1730418300000|2024-10-31 23:45:00|34361.6|34321.6|34348.9|34308.9|34364.4|34324.4|34347.5|34307.5|0
1730418600000|2024-10-31 23:50:00|34348.2|34308.2|34346.1|34306.1|34352.4|34312.4|34344.7|34304.7|0
1730418900000|2024-10-31 23:55:00|34345.4|34305.4|34346.1|34306.1|34351.7|34311.7|34344|34304|0
1730419200000|2024-11-01 00:00:00|34346|34306|34319.4|34279.4|34346.1|34306.1|34312.3|34272.3|0
1730419500000|2024-11-01 00:05:00|34318.7|34278.7|34327.8|34287.8|34328.5|34288.5|34316.6|34276.6|0
1730419800000|2024-11-01 00:10:00|34327.1|34287.1|34333.4|34293.4|34337.6|34297.6|34327.1|34287.1|0
1730420100000|2024-11-01 00:15:00|34332.7|34292.7|34297.2|34257.2|34333.4|34293.4|34276.5|34236.5|0
1730420400000|2024-11-01 00:20:00|34297.1|34257.1|34311.3|34271.3|34317.9|34277.9|34297.1|34257.1|0
1730420700000|2024-11-01 00:25:00|34311.4|34271.4|34325.4|34285.4|34325.4|34285.4|34304.6|34264.6|0
1730421000000|2024-11-01 00:30:00|34322|34282|34318.4|34278.4|34322|34282|34304.7|34264.7|0
1730421300000|2024-11-01 00:35:00|34318.5|34278.5|34304.6|34264.6|34322|34282|34304.6|34264.6|0
1730421600000|2024-11-01 00:40:00|34304.7|34264.7|34311.6|34271.6|34318.3|34278.3|34304.4|34264.4|0
1730421900000|2024-11-01 00:45:00|34304.8|34264.8|34298.1|34258.1|34311.6|34271.6|34291.2|34251.2|0
1730422200000|2024-11-01 00:50:00|34298.2|34258.2|34291.2|34251.2|34305.2|34265.2|34291.2|34251.2|0
1730422500000|2024-11-01 00:55:00|34291.3|34251.3|34284.3|34244.3|34298.2|34258.2|34277.4|34237.4|0
1730422800000|2024-11-01 01:00:00|34284.2|34244.2|34287.9|34247.9|34298.3|34258.3|34277.2|34237.2|0
1730423100000|2024-11-01 01:05:00|34284.5|34244.5|34282.7|34242.7|34293.1|34253.1|34277.4|34237.4|0
1730423400000|2024-11-01 01:10:00|34286.1|34246.1|34286.2|34246.2|34286.3|34246.3|34272.3|34232.3|0
1730423700000|2024-11-01 01:15:00|34282.8|34242.8|34279.2|34239.2|34286.2|34246.2|34272.2|34232.2|0
1730424000000|2024-11-01 01:20:00|34279.3|34239.3|34286.1|34246.1|34299.9|34259.9|34279.2|34239.2|0
1730424300000|2024-11-01 01:25:00|34279.3|34239.3|34272.3|34232.3|34286.3|34246.3|34272.3|34232.3|0
1730424600000|2024-11-01 01:30:00|34272.2|34232.2|34258.3|34218.3|34275.6|34235.6|34258.2|34218.2|0
1730424900000|2024-11-01 01:35:00|34258.2|34218.2|34279|34239|34279.1|34239.1|34254.7|34214.7|0
1730425200000|2024-11-01 01:40:00|34278.9|34238.9|34278.8|34238.8|34292.4|34252.4|34272|34232|0
1730425500000|2024-11-01 01:45:00|34278.9|34238.9|34269.5|34229.5|34285.7|34245.7|34269.5|34229.5|0
1730425800000|2024-11-01 01:50:00|34269.4|34229.4|34255.6|34215.6|34269.6|34229.6|34248.7|34208.7|0
1730426100000|2024-11-01 01:55:00|34252.2|34212.2|34269.3|34229.3|34269.4|34229.4|34248.7|34208.7|0
1730426400000|2024-11-01 02:00:00|34269.4|34229.4|34248.6|34208.6|34269.4|34229.4|34248.5|34208.5|0
1730426700000|2024-11-01 02:05:00|34248.7|34208.7|34248.5|34208.5|34255.6|34215.6|34241.6|34201.6|0
1730427000000|2024-11-01 02:10:00|34248.4|34208.4|34227.5|34187.5|34248.4|34208.4|34213.3|34173.3|0
1730427300000|2024-11-01 02:15:00|34227.4|34187.4|34241.3|34201.3|34241.3|34201.3|34220.2|34180.2|0
1730427600000|2024-11-01 02:20:00|34241.4|34201.4|34265.6|34225.6|34269|34229|34241.3|34201.3|0
1730427900000|2024-11-01 02:25:00|34269|34229|34269.3|34229.3|34276.1|34236.1|34262.2|34222.2|0
1730428200000|2024-11-01 02:30:00|34269.4|34229.4|34262.4|34222.4|34269.4|34229.4|34255.5|34215.5|0
1730428500000|2024-11-01 02:35:00|34262.5|34222.5|34262.7|34222.7|34269.4|34229.4|34255.5|34215.5|0
1730428800000|2024-11-01 02:40:00|34262.6|34222.6|34262.7|34222.7|34269.6|34229.6|34262.6|34222.6|0
1730429100000|2024-11-01 02:45:00|34262.8|34222.8|34269.5|34229.5|34276.4|34236.4|34262.7|34222.7|0
1730429400000|2024-11-01 02:50:00|34269.6|34229.6|34276.5|34236.5|34276.5|34236.5|34262.7|34222.7|0
1730429700000|2024-11-01 02:55:00|34276.6|34236.6|34276.7|34236.7|34276.7|34236.7|34276.5|34236.5|0
1730430000000|2024-11-01 03:00:00|34276.6|34236.6|34270.1|34230.1|34276.7|34236.7|34263.1|34223.1|0
1730430300000|2024-11-01 03:05:00|34266.6|34226.6|34277.1|34237.1|34283.9|34243.9|34263.2|34223.2|0
1730430600000|2024-11-01 03:10:00|34277.2|34237.2|34284|34244|34284.1|34244.1|34277.1|34237.1|0
1730430900000|2024-11-01 03:15:00|34284.1|34244.1|34277.3|34237.3|34284.1|34244.1|34277.1|34237.1|0
1730431200000|2024-11-01 03:20:00|34280.7|34240.7|34284.4|34244.4|34284.4|34244.4|34277.3|34237.3|0
1730431500000|2024-11-01 03:25:00|34277.6|34237.6|34277.5|34237.5|34277.6|34237.6|34270.6|34230.6|0
1730431800000|2024-11-01 03:30:00|34277.6|34237.6|34284.4|34244.4|34284.5|34244.5|34277.5|34237.5|0
1730432100000|2024-11-01 03:35:00|34284.5|34244.5|34291.2|34251.2|34291.2|34251.2|34284.3|34244.3|0
1730432400000|2024-11-01 03:40:00|34284.4|34244.4|34291.3|34251.3|34291.3|34251.3|34284.3|34244.3|0
1730432700000|2024-11-01 03:45:00|34291.2|34251.2|34304.9|34264.9|34305|34265|34291.2|34251.2|0
1730433000000|2024-11-01 03:50:00|34305|34265|34304.9|34264.9|34305|34265|34304.9|34264.9|0
1730433300000|2024-11-01 03:55:00|34305|34265|34291.1|34251.1|34305|34265|34291.1|34251.1|0
1730433600000|2024-11-01 04:00:00|34291.2|34251.2|34291.3|34251.3|34298.1|34258.1|34287.7|34247.7|0
1730433900000|2024-11-01 04:05:00|34291.2|34251.2|34284.4|34244.4|34291.3|34251.3|34284.4|34244.4|0
1730434200000|2024-11-01 04:10:00|34284.5|34244.5|34284.5|34244.5|34291.4|34251.4|34284.5|34244.5|0
1730434500000|2024-11-01 04:15:00|34284.4|34244.4|34277.7|34237.7|34291.3|34251.3|34277.7|34237.7|0
1730434800000|2024-11-01 04:20:00|34284.5|34244.5|34277.6|34237.6|34284.6|34244.6|34277.6|34237.6|0
1730435100000|2024-11-01 04:25:00|34277.7|34237.7|34277.8|34237.8|34284.7|34244.7|34277.6|34237.6|0
1730435400000|2024-11-01 04:30:00|34277.7|34237.7|34277.8|34237.8|34277.9|34237.9|34270.9|34230.9|0
1730435700000|2024-11-01 04:35:00|34277.9|34237.9|34278|34238|34284.9|34244.9|34277.8|34237.8|0
1730436000000|2024-11-01 04:40:00|34281.5|34241.5|34277.9|34237.9|34281.5|34241.5|34271|34231|0
1730436300000|2024-11-01 04:45:00|34277.8|34237.8|34270.6|34230.6|34277.9|34237.9|34270.6|34230.6|0
1730436600000|2024-11-01 04:50:00|34270.5|34230.5|34263.8|34223.8|34277.7|34237.7|34263.6|34223.6|0
1730436900000|2024-11-01 04:55:00|34267.2|34227.2|34270.7|34230.7|34270.7|34230.7|34263.7|34223.7|0
1730437200000|2024-11-01 05:00:00|34277.5|34237.5|34263.9|34223.9|34277.5|34237.5|34260.4|34220.4|0
1730437500000|2024-11-01 05:05:00|34264|34224|34264.1|34224.1|34271.1|34231.1|34264|34224|0
1730437800000|2024-11-01 05:10:00|34264.2|34224.2|34264.3|34224.3|34267.8|34227.8|34257.3|34217.3|0
1730438100000|2024-11-01 05:15:00|34260.9|34220.9|34271.6|34231.6|34271.6|34231.6|34257.4|34217.4|0
1730438400000|2024-11-01 05:20:00|34271.7|34231.7|34271.5|34231.5|34278.5|34238.5|34271.5|34231.5|0
1730438700000|2024-11-01 05:25:00|34271.6|34231.6|34278.5|34238.5|34278.6|34238.6|34264.6|34224.6|0
1730439000000|2024-11-01 05:30:00|34278.6|34238.6|34271.8|34231.8|34285.3|34245.3|34271.7|34231.7|0
1730439300000|2024-11-01 05:35:00|34278.6|34238.6|34278.7|34238.7|34278.7|34238.7|34271.7|34231.7|0
1730439600000|2024-11-01 05:40:00|34278.6|34238.6|34271.7|34231.7|34278.6|34238.6|34271.7|34231.7|0
1730439900000|2024-11-01 05:45:00|34271.8|34231.8|34271.8|34231.8|34272|34232|34258.1|34218.1|0
1730440200000|2024-11-01 05:50:00|34268.4|34228.4|34271.5|34231.5|34271.8|34231.8|34264.6|34224.6|0
1730440500000|2024-11-01 05:55:00|34271.6|34231.6|34271.7|34231.7|34282.1|34242.1|34264.7|34224.7|0
1730440800000|2024-11-01 06:00:00|34271.6|34231.6|34278.4|34238.4|34285.3|34245.3|34264.6|34224.6|0
1730441100000|2024-11-01 06:05:00|34278.3|34238.3|34278.3|34238.3|34285.2|34245.2|34271.3|34231.3|0
1730441400000|2024-11-01 06:10:00|34278.4|34238.4|34278.2|34238.2|34278.4|34238.4|34271.4|34231.4|0
1730441700000|2024-11-01 06:15:00|34271.4|34231.4|34271.2|34231.2|34278.3|34238.3|34271.2|34231.2|0
1730442000000|2024-11-01 06:20:00|34264.4|34224.4|34277.8|34237.8|34278.2|34238.2|34264.3|34224.3|0
1730442300000|2024-11-01 06:25:00|34274.4|34234.4|34264.1|34224.1|34278|34238|34264.1|34224.1|0
1730442600000|2024-11-01 06:30:00|34264.2|34224.2|34277.6|34237.6|34277.8|34237.8|34264.1|34224.1|0
1730442900000|2024-11-01 06:35:00|34277.7|34237.7|34277.7|34237.7|34277.7|34237.7|34277.6|34237.6|0
1730443200000|2024-11-01 06:40:00|34277.8|34237.8|34277.8|34237.8|34281.1|34241.1|34277.6|34237.6|0
1730443500000|2024-11-01 06:45:00|34277.7|34237.7|34277.5|34237.5|34284.9|34244.9|34277.5|34237.5|0
1730443800000|2024-11-01 06:50:00|34277.4|34237.4|34260.2|34220.2|34277.6|34237.6|34256.4|34216.4|0
1730444100000|2024-11-01 06:55:00|34256.8|34216.8|34260.2|34220.2|34263.7|34223.7|34256.8|34216.8|0
1730444400000|2024-11-01 07:00:00|34256.8|34216.8|34325.9|34310.9|34325.9|34310.9|34230.9|34215.9|73
1730444700000|2024-11-01 07:05:00|34328.4|34313.4|34268.4|34253.4|34328.4|34313.4|34268.4|34253.4|20
1730445000000|2024-11-01 07:10:00|34270.9|34255.9|34278.4|34263.4|34285.9|34270.9|34265.9|34250.9|19
1730445300000|2024-11-01 07:15:00|34275.9|34260.9|34283.4|34268.4|34300.9|34285.9|34268.4|34253.4|34
1730445600000|2024-11-01 07:20:00|34285.9|34270.9|34278.4|34263.4|34288.4|34273.4|34273.4|34258.4|9
1730445900000|2024-11-01 07:25:00|34280.9|34265.9|34273.4|34258.4|34280.9|34265.9|34268.4|34253.4|22
1730446200000|2024-11-01 07:30:00|34275.9|34260.9|34280.9|34265.9|34298.4|34283.4|34275.9|34260.9|13
1730446500000|2024-11-01 07:35:00|34273.4|34258.4|34268.4|34253.4|34275.9|34260.9|34258.4|34243.4|15
1730446800000|2024-11-01 07:40:00|34265.9|34250.9|34295.9|34280.9|34295.9|34280.9|34263.4|34248.4|18
1730447100000|2024-11-01 07:45:00|34300.9|34285.9|34310.9|34295.9|34310.9|34295.9|34293.4|34278.4|26
1730447400000|2024-11-01 07:50:00|34308.4|34293.4|34323.4|34308.4|34343.4|34328.4|34308.4|34293.4|56
1730447700000|2024-11-01 07:55:00|34325.9|34310.9|34283.4|34268.4|34330.9|34315.9|34273.4|34258.4|173
1730448000000|2024-11-01 08:00:00|34280.9|34265.9|34303.4|34288.4|34330.9|34315.9|34250.9|34235.9|740
1730448300000|2024-11-01 08:05:00|34300.9|34285.9|34343.4|34328.4|34348.4|34333.4|34290.9|34275.9|328
1730448600000|2024-11-01 08:10:00|34345.9|34330.9|34420.9|34405.9|34428.4|34413.4|34345.9|34330.9|374
1730448900000|2024-11-01 08:15:00|34423.4|34408.4|34395.3|34380.3|34440.3|34425.3|34385.3|34370.3|259
1730449200000|2024-11-01 08:20:00|34397.8|34382.8|34382.8|34367.8|34417.8|34402.8|34375.3|34360.3|263
1730449500000|2024-11-01 08:25:00|34385.3|34370.3|34385.3|34370.3|34385.3|34370.3|34352.8|34337.8|148
1730449800000|2024-11-01 08:30:00|34382.8|34367.8|34400.3|34385.3|34402.8|34387.8|34357.8|34342.8|177
1730450100000|2024-11-01 08:35:00|34402.8|34387.8|34405.3|34390.3|34425.3|34410.3|34372.8|34357.8|147
1730450400000|2024-11-01 08:40:00|34408.5|34393.5|34418.5|34403.5|34418.5|34403.5|34378.5|34363.5|100
1730450700000|2024-11-01 08:45:00|34416|34401|34393.5|34378.5|34423.5|34408.5|34391|34376|91
1730451000000|2024-11-01 08:50:00|34396|34381|34418.5|34403.5|34438.5|34423.5|34393.5|34378.5|105
1730451300000|2024-11-01 08:55:00|34416|34401|34431|34416|34438.5|34423.5|34398.5|34383.5|126
1730451600000|2024-11-01 09:00:00|34428.5|34413.5|34463.5|34448.5|34468.5|34453.5|34423.5|34408.5|125
1730451900000|2024-11-01 09:05:00|34466|34451|34488.5|34473.5|34488.5|34473.5|34458.5|34443.5|144
1730452200000|2024-11-01 09:10:00|34486|34471|34508.5|34493.5|34508.5|34493.5|34478.5|34463.5|64
1730452500000|2024-11-01 09:15:00|34511|34496|34481|34466|34518.5|34503.5|34478.5|34463.5|109
1730452800000|2024-11-01 09:20:00|34483.5|34468.5|34518.5|34503.5|34523.5|34508.5|34478.5|34463.5|48
1730453100000|2024-11-01 09:25:00|34521|34506|34561|34546|34563.5|34548.5|34521|34506|130
1730453400000|2024-11-01 09:30:00|34558.5|34543.5|34578.5|34563.5|34583.5|34568.5|34548.5|34533.5|134
1730453700000|2024-11-01 09:35:00|34581|34566|34588.5|34573.5|34608.5|34593.5|34581|34566|87
1730454000000|2024-11-01 09:40:00|34586|34571|34606|34591|34618.5|34603.5|34583.5|34568.5|86
1730454300000|2024-11-01 09:45:00|34603.5|34588.5|34603.5|34588.5|34638.5|34623.5|34601|34586|129
1730454600000|2024-11-01 09:50:00|34606|34591|34611|34596|34628.5|34613.5|34598.5|34583.5|55
1730454900000|2024-11-01 09:55:00|34608.5|34593.5|34583.5|34568.5|34621|34606|34578.5|34563.5|89
1730455200000|2024-11-01 10:00:00|34586|34571|34583.5|34568.5|34603.5|34588.5|34578.5|34563.5|85
1730455500000|2024-11-01 10:05:00|34581|34566|34588.5|34573.5|34588.5|34573.5|34568.5|34553.5|83
1730455800000|2024-11-01 10:10:00|34591|34576|34563.5|34548.5|34591|34576|34558.5|34543.5|97
1730456100000|2024-11-01 10:15:00|34566|34551|34538.5|34523.5|34573.5|34558.5|34538.5|34523.5|88
1730456400000|2024-11-01 10:20:00|34541|34526|34538.5|34523.5|34543.5|34528.5|34526|34511|101
1730456700000|2024-11-01 10:25:00|34541|34526|34518.5|34503.5|34568.5|34553.5|34518.5|34503.5|133
1730457000000|2024-11-01 10:30:00|34521|34506|34488.5|34473.5|34528.5|34513.5|34488.5|34473.5|134
1730457300000|2024-11-01 10:35:00|34486|34471|34538.5|34523.5|34538.5|34523.5|34481|34466|106
1730457600000|2024-11-01 10:40:00|34536|34521|34551|34536|34553.5|34538.5|34533.5|34518.5|52
1730457900000|2024-11-01 10:45:00|34553.5|34538.5|34543.5|34528.5|34558.5|34543.5|34541|34526|51
1730458200000|2024-11-01 10:50:00|34541|34526|34573.5|34558.5|34576|34561|34533.5|34518.5|120
1730458500000|2024-11-01 10:55:00|34571|34556|34583.5|34568.5|34598.5|34583.5|34566|34551|66
1730458800000|2024-11-01 11:00:00|34586|34571|34608.5|34593.5|34608.5|34593.5|34586|34571|77
1730459100000|2024-11-01 11:05:00|34606|34591|34618.5|34603.5|34618.5|34603.5|34598.5|34583.5|47
1730459400000|2024-11-01 11:10:00|34621|34606|34613.5|34598.5|34623.5|34608.5|34601|34586|35
1730459700000|2024-11-01 11:15:00|34611|34596|34623.5|34608.5|34623.5|34608.5|34606|34591|44
1730460000000|2024-11-01 11:20:00|34621|34606|34618.5|34603.5|34621|34606|34611|34596|31
1730460300000|2024-11-01 11:25:00|34623.5|34608.5|34603.5|34588.5|34628.5|34613.5|34603.5|34588.5|69
1730460600000|2024-11-01 11:30:00|34606|34591|34621|34606|34628.5|34613.5|34601|34586|69
1730460900000|2024-11-01 11:35:00|34623.5|34608.5|34613.5|34598.5|34638.5|34623.5|34608.5|34593.5|69
1730461200000|2024-11-01 11:40:00|34616|34601|34618.5|34603.5|34628.5|34613.5|34608.5|34593.5|64
1730461500000|2024-11-01 11:45:00|34616|34601|34606|34591|34623.5|34608.5|34598.5|34583.5|42
1730461800000|2024-11-01 11:50:00|34603.5|34588.5|34636|34621|34638.5|34623.5|34598.5|34583.5|60
1730462100000|2024-11-01 11:55:00|34633.5|34618.5|34623.5|34608.5|34648.5|34633.5|34621|34606|105
1730462400000|2024-11-01 12:00:00|34621|34606|34628.5|34613.5|34631|34616|34608.5|34593.5|102
1730462700000|2024-11-01 12:05:00|34631|34616|34628.5|34613.5|34633.5|34618.5|34618.5|34603.5|48
1730463000000|2024-11-01 12:10:00|34631|34616|34628.5|34613.5|34643.5|34628.5|34628.5|34613.5|54
1730463300000|2024-11-01 12:15:00|34626|34611|34618.5|34603.5|34633.5|34618.5|34611|34596|51
1730463600000|2024-11-01 12:20:00|34616|34601|34611|34596|34618.5|34603.5|34603.5|34588.5|89
1730463900000|2024-11-01 12:25:00|34613.5|34598.5|34611|34596|34623.5|34608.5|34611|34596|37
1730464200000|2024-11-01 12:30:00|34608.5|34593.5|34608.5|34593.5|34636|34621|34568.5|34553.5|190
1730464500000|2024-11-01 12:35:00|34606|34591|34593.5|34578.5|34626|34611|34588.5|34573.5|83
1730464800000|2024-11-01 12:40:00|34593.4|34578.4|34630.9|34615.9|34633.4|34618.4|34593.4|34578.4|62
1730465100000|2024-11-01 12:45:00|34628.4|34613.4|34613.4|34598.4|34630.9|34615.9|34595.9|34580.9|54
1730465400000|2024-11-01 12:50:00|34615.9|34600.9|34635.9|34620.9|34635.9|34620.9|34608.4|34593.4|72
1730465700000|2024-11-01 12:55:00|34638.4|34623.4|34643.4|34628.4|34653.4|34638.4|34628.4|34613.4|37
1730466000000|2024-11-01 13:00:00|34640.9|34625.9|34643.4|34628.4|34648.4|34633.4|34630.9|34615.9|42
1730466300000|2024-11-01 13:05:00|34640.9|34625.9|34653.4|34638.4|34663.4|34648.4|34638.4|34623.4|90
1730466600000|2024-11-01 13:10:00|34655.9|34640.9|34653.4|34638.4|34663.4|34648.4|34648.4|34633.4|58
1730466900000|2024-11-01 13:15:00|34650.9|34635.9|34668.4|34653.4|34668.4|34653.4|34643.4|34628.4|57
1730467200000|2024-11-01 13:20:00|34665.9|34650.9|34678.4|34663.4|34680.9|34665.9|34663.4|34648.4|57
1730467500000|2024-11-01 13:25:00|34680.9|34665.9|34683.4|34668.4|34688.4|34673.4|34678.4|34663.4|54
1730467800000|2024-11-01 13:30:00|34680.9|34665.9|34683.4|34668.4|34688.4|34673.4|34648.4|34633.4|134
1730468100000|2024-11-01 13:35:00|34680.9|34665.9|34683.4|34668.4|34693.4|34678.4|34663.4|34648.4|50
1730468400000|2024-11-01 13:40:00|34680.9|34665.9|34648.4|34633.4|34693.4|34678.4|34648.4|34633.4|74
1730468700000|2024-11-01 13:45:00|34645.9|34630.9|34658.4|34643.4|34658.4|34643.4|34620.9|34605.9|91
1730469000000|2024-11-01 13:50:00|34663.4|34648.4|34650.9|34635.9|34663.4|34648.4|34638.4|34623.4|95
1730469300000|2024-11-01 13:55:00|34653.4|34638.4|34633.4|34618.4|34660.9|34645.9|34628.4|34613.4|93
1730469600000|2024-11-01 14:00:00|34635.9|34620.9|34663.4|34648.4|34670.9|34655.9|34633.4|34618.4|116
1730469900000|2024-11-01 14:05:00|34660.9|34645.9|34678.4|34663.4|34683.4|34668.4|34655.9|34640.9|111
1730470200000|2024-11-01 14:10:00|34675.9|34660.9|34683.4|34668.4|34690.9|34675.9|34673.4|34658.4|60
1730470500000|2024-11-01 14:15:00|34685.9|34670.9|34703.4|34688.4|34703.4|34688.4|34683.4|34668.4|86
1730470800000|2024-11-01 14:20:00|34705.9|34690.9|34695.9|34680.9|34713.4|34698.4|34693.4|34678.4|137
1730471100000|2024-11-01 14:25:00|34693.4|34678.4|34723.4|34708.4|34725.9|34710.9|34693.4|34678.4|134
1730471400000|2024-11-01 14:30:00|34728.4|34713.4|34708.4|34693.4|34733.4|34718.4|34698.4|34683.4|71
1730471700000|2024-11-01 14:35:00|34710.9|34695.9|34713.4|34698.4|34733.4|34718.4|34708.4|34693.4|96
1730472000000|2024-11-01 14:40:00|34715.9|34700.9|34693.4|34678.4|34723.4|34708.4|34678.4|34663.4|138
1730472300000|2024-11-01 14:45:00|34695.9|34680.9|34713.4|34698.4|34713.4|34698.4|34673.4|34658.4|129
1730472600000|2024-11-01 14:50:00|34708.4|34693.4|34698.4|34683.4|34708.4|34693.4|34683.4|34668.4|86
1730472900000|2024-11-01 14:55:00|34695.9|34680.9|34723.4|34708.4|34723.4|34708.4|34695.9|34680.9|123
1730473200000|2024-11-01 15:00:00|34720.9|34705.9|34733.4|34718.4|34733.4|34718.4|34718.4|34703.4|105
1730473500000|2024-11-01 15:05:00|34730.9|34715.9|34708.4|34693.4|34733.4|34718.4|34708.4|34693.4|72
1730473800000|2024-11-01 15:10:00|34705.4|34690.4|34715.4|34700.4|34715.4|34700.4|34702.9|34687.9|97
1730474100000|2024-11-01 15:15:00|34717.9|34702.9|34730.4|34715.4|34730.4|34715.4|34712.9|34697.9|62
1730474400000|2024-11-01 15:20:00|34725.4|34710.4|34720.4|34705.4|34727.9|34712.9|34705.4|34690.4|47
1730474700000|2024-11-01 15:25:00|34717.9|34702.9|34755.4|34740.4|34755.4|34740.4|34717.9|34702.9|76
1730475000000|2024-11-01 15:30:00|34752.9|34737.9|34752.9|34737.9|34757.9|34742.9|34742.9|34727.9|95
1730475300000|2024-11-01 15:35:00|34750.4|34735.4|34760.4|34745.4|34772.9|34757.9|34750.4|34735.4|159
1730475600000|2024-11-01 15:40:00|34757.9|34742.9|34740.4|34725.4|34760.4|34745.4|34735.4|34720.4|77
1730475900000|2024-11-01 15:45:00|34742.9|34727.9|34740.4|34725.4|34750.4|34735.4|34735.4|34720.4|52
1730476200000|2024-11-01 15:50:00|34742.9|34727.9|34740.4|34725.4|34742.9|34727.9|34715.4|34700.4|106
1730476500000|2024-11-01 15:55:00|34737.9|34722.9|34730.4|34715.4|34740.4|34725.4|34725.4|34710.4|64
1730476800000|2024-11-01 16:00:00|34732.9|34717.9|34755.4|34740.4|34762.9|34747.9|34730.4|34715.4|117
1730477100000|2024-11-01 16:05:00|34752.9|34737.9|34730.4|34715.4|34752.9|34737.9|34730.4|34715.4|76
1730477400000|2024-11-01 16:10:00|34735.4|34720.4|34715.4|34700.4|34742.9|34727.9|34715.4|34700.4|117
1730477700000|2024-11-01 16:15:00|34717.9|34702.9|34735.4|34720.4|34735.4|34720.4|34710.4|34695.4|110
1730478000000|2024-11-01 16:20:00|34732.9|34717.9|34710.4|34695.4|34735.4|34720.4|34707.9|34692.9|234
1730478300000|2024-11-01 16:25:00|34705.4|34690.4|34682.9|34667.9|34712.9|34697.9|34682.9|34667.9|339
1730478600000|2024-11-01 16:30:00|34685.4|34670.4|34680.4|34665.4|34695.4|34680.4|34675.4|34660.4|252
1730478900000|2024-11-01 16:35:00|34677.9|34662.9|34680.4|34665.4|34685.4|34670.4|34670.4|34655.4|116
1730479200000|2024-11-01 16:40:00|34677.9|34662.9|34650.4|34635.4|34680.4|34665.4|34645.4|34630.4|45
1730479500000|2024-11-01 16:45:00|34652.9|34637.9|34647.9|34632.9|34655.4|34640.4|34645.4|34630.4|9
1730479800000|2024-11-01 16:50:00|34652.9|34627.9|34637.9|34612.9|34652.9|34632.9|34637.9|34612.9|39
1730480100000|2024-11-01 16:55:00|34642.9|34617.9|34637.9|34617.9|34647.9|34622.9|34637.9|34612.9|5
1730480400000|2024-11-01 17:00:00|34642.9|34622.9|34647.9|34627.9|34647.9|34627.9|34637.9|34617.9|24
1730480700000|2024-11-01 17:05:00|34642.9|34622.9|34632.9|34607.9|34647.9|34627.9|34627.9|34607.9|31
1730481000000|2024-11-01 17:10:00|34627.9|34602.9|34652.9|34627.9|34657.9|34632.9|34622.9|34602.9|25
1730481300000|2024-11-01 17:15:00|34657.9|34632.9|34657.9|34637.9|34667.9|34642.9|34652.9|34627.9|11
1730481600000|2024-11-01 17:20:00|34662.9|34642.9|34672.9|34652.9|34682.9|34662.9|34657.9|34637.9|24
1730481900000|2024-11-01 17:25:00|34667.9|34647.9|34677.9|34652.9|34682.9|34662.9|34667.9|34647.9|33
1730482200000|2024-11-01 17:30:00|34672.9|34657.9|34632.9|34612.9|34677.9|34657.9|34632.9|34607.9|54
1730482500000|2024-11-01 17:35:00|34637.9|34607.9|34622.9|34602.9|34637.9|34617.9|34617.9|34597.9|23
1730482800000|2024-11-01 17:40:00|34627.9|34597.9|34617.9|34597.9|34627.9|34607.9|34617.9|34597.9|22
1730483100000|2024-11-01 17:45:00|34622.9|34592.9|34612.9|34587.9|34622.9|34602.9|34607.9|34587.9|6
1730483400000|2024-11-01 17:50:00|34617.9|34592.9|34627.9|34607.9|34637.9|34617.9|34612.9|34592.9|57
1730483700000|2024-11-01 17:55:00|34622.9|34602.9|34612.9|34592.9|34627.9|34607.9|34607.9|34587.9|11
1730484000000|2024-11-01 18:00:00|34607.9|34587.9|34622.9|34597.9|34622.9|34602.9|34607.9|34587.9|24
1730484300000|2024-11-01 18:05:00|34617.9|34602.9|34597.9|34577.9|34622.9|34602.9|34592.9|34572.9|21
1730484600000|2024-11-01 18:10:00|34602.9|34582.9|34592.9|34572.9|34602.9|34582.9|34587.9|34567.9|11
1730484900000|2024-11-01 18:15:00|34587.9|34567.9|34592.9|34567.9|34602.9|34577.9|34582.9|34562.9|16
1730485200000|2024-11-01 18:20:00|34587.9|34572.9|34612.9|34587.9|34612.9|34587.9|34582.9|34562.9|12
1730485500000|2024-11-01 18:25:00|34607.9|34592.9|34607.9|34587.9|34612.9|34592.9|34602.9|34582.9|11
1730485800000|2024-11-01 18:30:00|34602.9|34582.9|34612.9|34587.9|34617.9|34592.9|34597.9|34572.9|7
1730486100000|2024-11-01 18:35:00|34607.9|34592.9|34612.9|34592.9|34617.9|34592.9|34607.9|34582.9|8
1730486400000|2024-11-01 18:40:00|34607.9|34587.9|34617.9|34597.9|34617.9|34597.9|34607.9|34582.9|10
1730486700000|2024-11-01 18:45:00|34612.9|34592.9|34617.9|34592.9|34622.9|34602.9|34612.9|34587.9|10
1730487000000|2024-11-01 18:50:00|34622.9|34597.9|34622.9|34597.9|34627.9|34602.9|34617.9|34592.9|3
1730487300000|2024-11-01 18:55:00|34627.9|34602.9|34622.9|34602.9|34627.9|34607.9|34617.9|34597.9|6
1730487600000|2024-11-01 19:00:00|34627.9|34597.9|34622.9|34602.9|34627.9|34602.9|34612.9|34592.9|7
1730487900000|2024-11-01 19:05:00|34627.9|34597.9|34637.9|34617.9|34642.9|34622.9|34627.9|34597.9|19
1730488200000|2024-11-01 19:10:00|34642.9|34612.9|34637.9|34617.9|34642.9|34617.9|34627.9|34607.9|11
1730488500000|2024-11-01 19:15:00|34632.9|34612.9|34632.9|34607.9|34632.9|34612.9|34627.9|34607.9|6
1730488800000|2024-11-01 19:20:00|34627.9|34612.9|34622.9|34602.9|34632.9|34612.9|34622.9|34597.9|2
1730489100000|2024-11-01 19:25:00|34627.9|34597.9|34600.4|34585.4|34627.9|34602.9|34600.4|34577.9|14
1730489400000|2024-11-01 19:30:00|34597.9|34582.9|34602.9|34587.9|34607.9|34592.9|34592.9|34577.9|5
1730489700000|2024-11-01 19:35:00|34600.4|34585.4|34607.9|34592.9|34610.4|34595.4|34597.9|34582.9|2
1730490000000|2024-11-01 19:40:00|34605.4|34590.4|34610.4|34595.4|34630.4|34615.4|34605.4|34590.4|16
1730490300000|2024-11-01 19:45:00|34612.9|34597.9|34602.9|34587.9|34617.9|34602.9|34600.4|34585.4|0
1730490600000|2024-11-01 19:50:00|34600.4|34585.4|34595.4|34580.4|34602.9|34587.9|34582.9|34567.9|12
1730490900000|2024-11-01 19:55:00|34597.9|34582.9|34612.9|34597.9|34617.9|34602.9|34597.9|34582.9|9
1730491200000|2024-11-01 20:00:00|34610.4|34595.4|34612.9|34597.9|34617.9|34602.9|34607.9|34592.9|3
1730491500000|2024-11-01 20:05:00|34615.4|34600.4|34617.9|34602.9|34617.9|34602.9|34615.4|34600.4|1
1730491800000|2024-11-01 20:10:00|34620.4|34605.4|34622.9|34607.9|34627.9|34612.9|34620.4|34605.4|2
1730492100000|2024-11-01 20:15:00|34625.4|34610.4|34617.9|34602.9|34625.4|34610.4|34617.9|34602.9|1
1730492400000|2024-11-01 20:20:00|34610.4|34595.4|34602.9|34587.9|34617.9|34602.9|34602.9|34587.9|11
1730492700000|2024-11-01 20:25:00|34605.4|34590.4|34612.9|34597.9|34612.9|34597.9|34605.4|34590.4|1
1730493000000|2024-11-01 20:30:00|34620.4|34605.4|34627.9|34612.9|34630.4|34615.4|34620.4|34605.4|15
1730493300000|2024-11-01 20:35:00|34630.4|34615.4|34635.4|34620.4|34640.4|34625.4|34627.9|34612.9|7
1730493900000|2024-11-01 20:45:00|34627.9|34612.9|34632.9|34617.9|34637.9|34622.9|34627.9|34612.9|10
1730494200000|2024-11-01 20:50:00|34630.4|34615.4|34632.9|34617.9|34632.9|34617.9|34625.4|34610.4|3
1730494500000|2024-11-01 20:55:00|34645.4|34630.4|34640.4|34625.4|34650.4|34635.4|34637.9|34622.9|20
1730674800000|2024-11-03 23:00:00|34581.6|34541.6|34603.2|34563.2|34608.2|34568.2|34562.6|34522.6|0
1730675100000|2024-11-03 23:05:00|34602.6|34562.6|34611|34571|34620.2|34580.2|34591.3|34551.3|0
1730675400000|2024-11-03 23:10:00|34609.6|34569.6|34612.4|34572.4|34629.4|34589.4|34604.7|34564.7|0
1730675700000|2024-11-03 23:15:00|34612.3|34572.3|34623.5|34583.5|34628.4|34588.4|34608.2|34568.2|0
1730676000000|2024-11-03 23:20:00|34623.6|34583.6|34634.1|34594.1|34644.7|34604.7|34623.5|34583.5|0
1730676300000|2024-11-03 23:25:00|34634.8|34594.8|34641.8|34601.8|34646.1|34606.1|34628.4|34588.4|0
1730676600000|2024-11-03 23:30:00|34641.9|34601.9|34646.1|34606.1|34650.3|34610.3|34639.7|34599.7|0
1730676900000|2024-11-03 23:35:00|34645.4|34605.4|34643.2|34603.2|34653.8|34613.8|34636.9|34596.9|0
1730677200000|2024-11-03 23:40:00|34642.5|34602.5|34648.9|34608.9|34655.2|34615.2|34639|34599|0
1730677500000|2024-11-03 23:45:00|34647.5|34607.5|34641.1|34601.1|34647.5|34607.5|34636.9|34596.9|0
1730677800000|2024-11-03 23:50:00|34641.2|34601.2|34629.8|34589.8|34646.1|34606.1|34629.8|34589.8|0
1730678100000|2024-11-03 23:55:00|34629.9|34589.9|34620.7|34580.7|34634.1|34594.1|34620|34580|0
1730678400000|2024-11-04 00:00:00|34622.1|34582.1|34598.1|34558.1|34622.1|34582.1|34584|34544|0
1730678700000|2024-11-04 00:05:00|34598.8|34558.8|34601.6|34561.6|34610.1|34570.1|34595.3|34555.3|0
1730679000000|2024-11-04 00:10:00|34602.3|34562.3|34603|34563|34612.7|34572.7|34601.6|34561.6|0
1730679300000|2024-11-04 00:15:00|34602.3|34562.3|34585.3|34545.3|34605.9|34565.9|34544.2|34504.2|0
1730679600000|2024-11-04 00:20:00|34585.4|34545.4|34599.1|34559.1|34606.1|34566.1|34585.2|34545.2|0
1730679900000|2024-11-04 00:25:00|34592.3|34552.3|34605.8|34565.8|34619.8|34579.8|34592.2|34552.2|0
1730680200000|2024-11-04 00:30:00|34605.9|34565.9|34626.3|34586.3|34626.3|34586.3|34598.6|34558.6|0
1730680500000|2024-11-04 00:35:00|34619.5|34579.5|34626.1|34586.1|34633.3|34593.3|34612.3|34572.3|0
1730680800000|2024-11-04 00:40:00|34626.2|34586.2|34633.2|34593.2|34633.2|34593.2|34626.1|34586.1|0
1730681100000|2024-11-04 00:45:00|34633.1|34593.1|34640.2|34600.2|34640.2|34600.2|34626.2|34586.2|0
1730681400000|2024-11-04 00:50:00|34636.7|34596.7|34654.2|34614.2|34661.1|34621.1|34633.3|34593.3|0
1730681700000|2024-11-04 00:55:00|34661|34621|34647.2|34607.2|34661|34621|34640.3|34600.3|0
1730682000000|2024-11-04 01:00:00|34647.3|34607.3|34667.8|34627.8|34674.6|34634.6|34647.1|34607.1|0
1730682300000|2024-11-04 01:05:00|34667.7|34627.7|34667.8|34627.8|34674.7|34634.7|34653.8|34613.8|0
1730682600000|2024-11-04 01:10:00|34667.7|34627.7|34667.8|34627.8|34674.8|34634.8|34661.1|34621.1|0
1730682900000|2024-11-04 01:15:00|34667.9|34627.9|34695.5|34655.5|34695.5|34655.5|34667.8|34627.8|0
1730683200000|2024-11-04 01:20:00|34695.6|34655.6|34695.8|34655.8|34709.5|34669.5|34695.5|34655.5|0
1730683500000|2024-11-04 01:25:00|34695.9|34655.9|34702.6|34662.6|34709.5|34669.5|34689|34649|0
1730683800000|2024-11-04 01:30:00|34709.5|34669.5|34710|34670|34716.9|34676.9|34702.6|34662.6|0
1730684100000|2024-11-04 01:35:00|34710.1|34670.1|34696|34656|34710.2|34670.2|34685.8|34645.8|0
1730684400000|2024-11-04 01:40:00|34696.1|34656.1|34703|34663|34710|34670|34696.1|34656.1|0
1730684700000|2024-11-04 01:45:00|34703.1|34663.1|34710.3|34670.3|34710.4|34670.4|34703|34663|0
1730685000000|2024-11-04 01:50:00|34710.4|34670.4|34703.5|34663.5|34710.4|34670.4|34703.4|34663.4|0
1730685300000|2024-11-04 01:55:00|34703.4|34663.4|34710.6|34670.6|34724.6|34684.6|34703.4|34663.4|0
1730685600000|2024-11-04 02:00:00|34710.7|34670.7|34710.8|34670.8|34721.1|34681.1|34710.6|34670.6|0
1730685900000|2024-11-04 02:05:00|34710.9|34670.9|34717.7|34677.7|34717.8|34677.8|34704|34664|0
1730686200000|2024-11-04 02:10:00|34710.8|34670.8|34703.7|34663.7|34717.7|34677.7|34703.6|34663.6|0
1730686500000|2024-11-04 02:15:00|34703.8|34663.8|34724.3|34684.3|34724.3|34684.3|34703.7|34663.7|0
1730686800000|2024-11-04 02:20:00|34724.4|34684.4|34738.7|34698.7|34745.6|34705.6|34717.4|34677.4|0
1730687100000|2024-11-04 02:25:00|34738.6|34698.6|34753|34713|34753.1|34713.1|34738.5|34698.5|0
1730687400000|2024-11-04 02:30:00|34753.1|34713.1|34752.9|34712.9|34767.5|34727.5|34752.9|34712.9|0
1730687700000|2024-11-04 02:35:00|34752.8|34712.8|34759.7|34719.7|34766.6|34726.6|34745.9|34705.9|0
1730688000000|2024-11-04 02:40:00|34759.8|34719.8|34746|34706|34766.7|34726.7|34745.9|34705.9|0
1730688300000|2024-11-04 02:45:00|34746.1|34706.1|34746.1|34706.1|34756.5|34716.5|34746.1|34706.1|0
1730688600000|2024-11-04 02:50:00|34746.2|34706.2|34739.2|34699.2|34746.2|34706.2|34739.2|34699.2|0
1730688900000|2024-11-04 02:55:00|34739.1|34699.1|34732.3|34692.3|34739.1|34699.1|34732.2|34692.2|0
1730689200000|2024-11-04 03:00:00|34732.4|34692.4|34732.3|34692.3|34746.1|34706.1|34732.2|34692.2|0
1730689500000|2024-11-04 03:05:00|34739.2|34699.2|34739.3|34699.3|34739.3|34699.3|34732.3|34692.3|0
1730689800000|2024-11-04 03:10:00|34739.2|34699.2|34753|34713|34759.8|34719.8|34739.2|34699.2|0
1730690100000|2024-11-04 03:15:00|34753.1|34713.1|34753.2|34713.2|34760.1|34720.1|34753|34713|0
1730690400000|2024-11-04 03:20:00|34753.1|34713.1|34760.2|34720.2|34760.3|34720.3|34746.2|34706.2|0
1730690700000|2024-11-04 03:25:00|34760.1|34720.1|34760.5|34720.5|34767.2|34727.2|34753.3|34713.3|0
1730691000000|2024-11-04 03:30:00|34760.6|34720.6|34760.1|34720.1|34767.5|34727.5|34753.3|34713.3|0
1730691300000|2024-11-04 03:35:00|34760.2|34720.2|34767.1|34727.1|34767.2|34727.2|34760.2|34720.2|0
1730691600000|2024-11-04 03:40:00|34767|34727|34760.1|34720.1|34767|34727|34760|34720|0
1730691900000|2024-11-04 03:45:00|34760.2|34720.2|34784.2|34744.2|34787.7|34747.7|34760.1|34720.1|0
1730692200000|2024-11-04 03:50:00|34780.8|34740.8|34787.5|34747.5|34787.7|34747.7|34780.7|34740.7|0
1730692500000|2024-11-04 03:55:00|34787.4|34747.4|34787.6|34747.6|34787.6|34747.6|34787.4|34747.4|0
1730692800000|2024-11-04 04:00:00|34787.5|34747.5|34774.1|34734.1|34787.7|34747.7|34773.8|34733.8|0
1730693100000|2024-11-04 04:05:00|34774|34734|34767.2|34727.2|34774.1|34734.1|34767.1|34727.1|0
1730693400000|2024-11-04 04:10:00|34767.3|34727.3|34767.4|34727.4|34767.4|34727.4|34760.4|34720.4|0
1730693700000|2024-11-04 04:15:00|34767.3|34727.3|34753.5|34713.5|34767.4|34727.4|34746.7|34706.7|0
1730694000000|2024-11-04 04:20:00|34750.1|34710.1|34760.6|34720.6|34767.4|34727.4|34750|34710|0
1730694300000|2024-11-04 04:25:00|34760.7|34720.7|34771|34731|34774.5|34734.5|34753.7|34713.7|0
1730694600000|2024-11-04 04:30:00|34771.1|34731.1|34760.5|34720.5|34774.5|34734.5|34760.5|34720.5|0
1730694900000|2024-11-04 04:35:00|34760.6|34720.6|34767.7|34727.7|34774.5|34734.5|34760.6|34720.6|0
1730695200000|2024-11-04 04:40:00|34771.1|34731.1|34781.6|34741.6|34781.6|34741.6|34767.6|34727.6|0
1730695500000|2024-11-04 04:45:00|34781.7|34741.7|34774.7|34734.7|34788.7|34748.7|34774.6|34734.6|0
1730695800000|2024-11-04 04:50:00|34774.6|34734.6|34767.8|34727.8|34774.8|34734.8|34767.7|34727.7|0
1730696100000|2024-11-04 04:55:00|34767.7|34727.7|34761|34721|34767.7|34727.7|34760.9|34720.9|0
1730696400000|2024-11-04 05:00:00|34760.9|34720.9|34760.7|34720.7|34781.3|34741.3|34753.7|34713.7|0
1730696700000|2024-11-04 05:05:00|34764.2|34724.2|34739.8|34699.8|34767.6|34727.6|34739.7|34699.7|0
1730697000000|2024-11-04 05:10:00|34739.9|34699.9|34740|34700|34746.8|34706.8|34739.8|34699.8|0
1730697300000|2024-11-04 05:15:00|34743.4|34703.4|34739.9|34699.9|34746.8|34706.8|34739.8|34699.8|0
1730697600000|2024-11-04 05:20:00|34746.8|34706.8|34746.7|34706.7|34753.7|34713.7|34746.7|34706.7|0
1730697900000|2024-11-04 05:25:00|34746.8|34706.8|34740|34700|34746.8|34706.8|34726.2|34686.2|0
1730698200000|2024-11-04 05:30:00|34746.9|34706.9|34740|34700|34746.9|34706.9|34740|34700|0
1730698500000|2024-11-04 05:35:00|34740.1|34700.1|34740.1|34700.1|34743.5|34703.5|34740|34700|0
1730698800000|2024-11-04 05:40:00|34740|34700|34740|34700|34740.2|34700.2|34740|34700|0
1730699100000|2024-11-04 05:45:00|34736.6|34696.6|34740.1|34700.1|34740.1|34700.1|34736.6|34696.6|0
1730699400000|2024-11-04 05:50:00|34740|34700|34740|34700|34740.1|34700.1|34740|34700|0
1730699700000|2024-11-04 05:55:00|34740.1|34700.1|34760.8|34720.8|34760.8|34720.8|34740|34700|0
1730700000000|2024-11-04 06:00:00|34757.4|34717.4|34768|34728|34768|34728|34753.9|34713.9|0
1730700300000|2024-11-04 06:05:00|34764.5|34724.5|34761.1|34721.1|34768.1|34728.1|34761.1|34721.1|0
1730700600000|2024-11-04 06:10:00|34761.2|34721.2|34775|34735|34781.9|34741.9|34761.2|34721.2|0
1730700900000|2024-11-04 06:15:00|34775.1|34735.1|34775.1|34735.1|34788.8|34748.8|34775|34735|0
1730701200000|2024-11-04 06:20:00|34771.7|34731.7|34781.9|34741.9|34788.8|34748.8|34768.2|34728.2|0
1730701500000|2024-11-04 06:25:00|34782|34742|34781.9|34741.9|34782|34742|34781.9|34741.9|0
1730701800000|2024-11-04 06:30:00|34781.8|34741.8|34761.4|34721.4|34782|34742|34754.5|34714.5|0
1730702100000|2024-11-04 06:35:00|34754.5|34714.5|34754.6|34714.6|34754.7|34714.7|34744.3|34704.3|0
1730702400000|2024-11-04 06:40:00|34754.7|34714.7|34782.1|34742.1|34795.8|34755.8|34754.6|34714.6|0
1730702700000|2024-11-04 06:45:00|34788.9|34748.9|34795.6|34755.6|34795.8|34755.8|34788.6|34748.6|0
1730703000000|2024-11-04 06:50:00|34795.5|34755.5|34768.1|34728.1|34795.7|34755.7|34761.3|34721.3|0
1730703300000|2024-11-04 06:55:00|34761.2|34721.2|34768.1|34728.1|34781.9|34741.9|34754.2|34714.2|0
1730703600000|2024-11-04 07:00:00|34720.4|34705.4|34707.9|34692.9|34732.9|34717.9|34700.4|34685.4|27
1730703900000|2024-11-04 07:05:00|34705.4|34690.4|34722.9|34707.9|34732.9|34717.9|34705.4|34690.4|17
1730704200000|2024-11-04 07:10:00|34720.4|34705.4|34702.9|34687.9|34720.4|34705.4|34692.9|34677.9|22
1730704500000|2024-11-04 07:15:00|34705.4|34690.4|34682.9|34667.9|34712.9|34697.9|34680.4|34665.4|19
1730704800000|2024-11-04 07:20:00|34685.4|34670.4|34685.4|34670.4|34700.4|34685.4|34680.4|34665.4|22
1730705100000|2024-11-04 07:25:00|34682.9|34667.9|34707.9|34692.9|34712.9|34697.9|34682.9|34667.9|22
1730705400000|2024-11-04 07:30:00|34705.4|34690.4|34667.9|34652.9|34707.9|34692.9|34657.9|34642.9|9
1730705700000|2024-11-04 07:35:00|34665.4|34650.4|34657.9|34642.9|34670.4|34655.4|34632.9|34617.9|49
1730706000000|2024-11-04 07:40:00|34660.4|34645.4|34635.4|34620.4|34660.4|34645.4|34630.4|34615.4|14
1730706300000|2024-11-04 07:45:00|34637.9|34622.9|34637.9|34622.9|34642.9|34627.9|34617.9|34602.9|33
1730706600000|2024-11-04 07:50:00|34640.4|34625.4|34632.9|34617.9|34647.9|34632.9|34632.9|34617.9|14
1730706900000|2024-11-04 07:55:00|34630.4|34615.4|34642.9|34627.9|34645.4|34630.4|34627.9|34612.9|56
1730707200000|2024-11-04 08:00:00|34640.4|34625.4|34700.4|34685.4|34725.4|34710.4|34632.9|34617.9|473
1730707500000|2024-11-04 08:05:00|34692.9|34677.9|34655.4|34640.4|34710.4|34695.4|34640.4|34625.4|322
1730707800000|2024-11-04 08:10:00|34652.9|34637.9|34665.4|34650.4|34665.4|34650.4|34627.9|34612.9|164
1730708100000|2024-11-04 08:15:00|34667.9|34652.9|34650.4|34635.4|34685.4|34670.4|34645.4|34630.4|144
1730708400000|2024-11-04 08:20:00|34655.4|34640.4|34660.4|34645.4|34687.9|34672.9|34652.9|34637.9|150
1730708700000|2024-11-04 08:25:00|34657.9|34642.9|34670.4|34655.4|34670.4|34655.4|34635.4|34620.4|158
1730709000000|2024-11-04 08:30:00|34672.9|34657.9|34620.4|34605.4|34695.4|34680.4|34620.4|34605.4|248
1730709300000|2024-11-04 08:35:00|34617.9|34602.9|34630.4|34615.4|34635.4|34620.4|34595.4|34580.4|183
1730709600000|2024-11-04 08:40:00|34627.9|34612.9|34603.1|34588.1|34632|34617|34595.6|34580.6|118
1730709900000|2024-11-04 08:45:00|34600.6|34585.6|34600.6|34585.6|34610.6|34595.6|34583.1|34568.1|134
1730710200000|2024-11-04 08:50:00|34603.1|34588.1|34620.6|34605.6|34653.1|34638.1|34600.6|34585.6|70
1730710500000|2024-11-04 08:55:00|34623.1|34608.1|34668.1|34653.1|34668.1|34653.1|34618.1|34603.1|81
1730710800000|2024-11-04 09:00:00|34665.6|34650.6|34693.1|34678.1|34713.1|34698.1|34653.1|34638.1|175
1730711100000|2024-11-04 09:05:00|34695.6|34680.6|34728.1|34713.1|34730.6|34715.6|34693.1|34678.1|130
1730711400000|2024-11-04 09:10:00|34730.6|34715.6|34710.6|34695.6|34753.1|34738.1|34698.1|34683.1|103
1730711700000|2024-11-04 09:15:00|34713.1|34698.1|34703.1|34688.1|34718.1|34703.1|34678.1|34663.1|78
1730712000000|2024-11-04 09:20:00|34700.6|34685.6|34700.6|34685.6|34718.1|34703.1|34688.1|34673.1|50
1730712300000|2024-11-04 09:25:00|34698.1|34683.1|34725.6|34710.6|34733.1|34718.1|34695.6|34680.6|38
1730712600000|2024-11-04 09:30:00|34723.1|34708.1|34718.1|34703.1|34748.1|34733.1|34718.1|34703.1|67
1730712900000|2024-11-04 09:35:00|34720.6|34705.6|34743.1|34728.1|34743.1|34728.1|34718.1|34703.1|37
1730713200000|2024-11-04 09:40:00|34745.6|34730.6|34758.1|34743.1|34758.1|34743.1|34733.1|34718.1|61
1730713500000|2024-11-04 09:45:00|34755.6|34740.6|34776.2|34761.2|34781.2|34766.2|34743.1|34728.1|68
1730713800000|2024-11-04 09:50:00|34778.7|34763.7|34766.2|34751.2|34781.2|34766.2|34761.2|34746.2|64
1730714100000|2024-11-04 09:55:00|34763.7|34748.7|34776.2|34761.2|34776.2|34761.2|34753.7|34738.7|44
1730714400000|2024-11-04 10:00:00|34771.2|34756.2|34786.2|34771.2|34791.2|34776.2|34771.2|34756.2|90
1730714700000|2024-11-04 10:05:00|34788.7|34773.7|34813.7|34798.7|34816.2|34801.2|34786.2|34771.2|118
1730715000000|2024-11-04 10:10:00|34816.2|34801.2|34816.2|34801.2|34821.2|34806.2|34786.2|34771.2|296
1730715300000|2024-11-04 10:15:00|34813.7|34798.7|34806.2|34791.2|34813.7|34798.7|34796.2|34781.2|268
1730715600000|2024-11-04 10:20:00|34808.7|34793.7|34816.2|34801.2|34816.2|34801.2|34788.7|34773.7|55
1730715900000|2024-11-04 10:25:00|34818.7|34803.7|34791.2|34776.2|34831.2|34816.2|34791.2|34776.2|79
1730716200000|2024-11-04 10:30:00|34788.7|34773.7|34811.2|34796.2|34811.2|34796.2|34783.7|34768.7|52
1730716500000|2024-11-04 10:35:00|34808.7|34793.7|34803.7|34788.7|34821.2|34806.2|34801.2|34786.2|15
1730716800000|2024-11-04 10:40:00|34801.2|34786.2|34806.2|34791.2|34816.2|34801.2|34791.2|34776.2|38
1730717100000|2024-11-04 10:45:00|34808.7|34793.7|34811.2|34796.2|34816.2|34801.2|34791.2|34776.2|26
1730717400000|2024-11-04 10:50:00|34808.7|34793.7|34816.2|34801.2|34826.2|34811.2|34798.7|34783.7|45
1730717700000|2024-11-04 10:55:00|34813.7|34798.7|34811.2|34796.2|34813.7|34798.7|34796.2|34781.2|37
1730718000000|2024-11-04 11:00:00|34808.7|34793.7|34818.7|34803.7|34823.7|34808.7|34806.2|34791.2|529
1730718300000|2024-11-04 11:05:00|34816.2|34801.2|34806.2|34791.2|34821.2|34806.2|34793.7|34778.7|48
1730718600000|2024-11-04 11:10:00|34803.7|34788.7|34786.2|34771.2|34803.7|34788.7|34786.2|34771.2|54
1730718900000|2024-11-04 11:15:00|34788.7|34773.7|34796.2|34781.2|34796.2|34781.2|34783.7|34768.7|41
1730719200000|2024-11-04 11:20:00|34793.7|34778.7|34783.7|34768.7|34793.7|34778.7|34781.2|34766.2|13
1730719500000|2024-11-04 11:25:00|34781.2|34766.2|34766.2|34751.2|34796.2|34781.2|34763.7|34748.7|35
1730719800000|2024-11-04 11:30:00|34771.2|34756.2|34776.2|34761.2|34796.2|34781.2|34771.2|34756.2|55
1730720100000|2024-11-04 11:35:00|34771.2|34756.2|34763.7|34748.7|34778.7|34763.7|34756.2|34741.2|69
1730720400000|2024-11-04 11:40:00|34766.2|34751.2|34781.2|34766.2|34786.2|34771.2|34761.2|34746.2|58
1730720700000|2024-11-04 11:45:00|34778.7|34763.7|34791.2|34776.2|34796.2|34781.2|34771.2|34756.2|41
1730721000000|2024-11-04 11:50:00|34793.7|34778.7|34778.7|34763.7|34796.2|34781.2|34778.7|34763.7|20
1730721300000|2024-11-04 11:55:00|34781.2|34766.2|34768.7|34753.7|34781.2|34766.2|34766.2|34751.2|61
1730721600000|2024-11-04 12:00:00|34771.2|34756.2|34761.2|34746.2|34783.7|34768.7|34756.2|34741.2|38
1730721900000|2024-11-04 12:05:00|34758.7|34743.7|34761.2|34746.2|34776.2|34761.2|34753.7|34738.7|28
1730722200000|2024-11-04 12:10:00|34763.7|34748.7|34761.2|34746.2|34776.2|34761.2|34756.2|34741.2|81
1730722500000|2024-11-04 12:15:00|34758.7|34743.7|34746.2|34731.2|34761.2|34746.2|34746.2|34731.2|32
1730722800000|2024-11-04 12:20:00|34743.7|34728.7|34746.2|34731.2|34751.2|34736.2|34738.7|34723.7|44
1730723100000|2024-11-04 12:25:00|34743.7|34728.7|34708.7|34693.7|34751.2|34736.2|34696.2|34681.2|83
1730723400000|2024-11-04 12:30:00|34711.2|34696.2|34721.2|34706.2|34728.7|34713.7|34708.7|34693.7|36
1730723700000|2024-11-04 12:35:00|34718.7|34703.7|34731.2|34716.2|34731.2|34716.2|34708.7|34693.7|31
1730724000000|2024-11-04 12:40:00|34729.5|34714.5|34709.5|34694.5|34729.5|34714.5|34699.5|34684.5|29
1730724300000|2024-11-04 12:45:00|34712|34697|34714.5|34699.5|34724.5|34709.5|34707|34692|26
1730724600000|2024-11-04 12:50:00|34712|34697|34694.5|34679.5|34722|34707|34694.5|34679.5|39
1730724900000|2024-11-04 12:55:00|34699.5|34684.5|34714.5|34699.5|34719.5|34704.5|34699.5|34684.5|38
1730725200000|2024-11-04 13:00:00|34712|34697|34734.5|34719.5|34734.5|34719.5|34709.5|34694.5|57
1730725500000|2024-11-04 13:05:00|34732|34717|34712|34697|34744.5|34729.5|34709.5|34694.5|59
1730725800000|2024-11-04 13:10:00|34709.5|34694.5|34704.5|34689.5|34714.5|34699.5|34704.5|34689.5|18
1730726100000|2024-11-04 13:15:00|34707|34692|34714.5|34699.5|34714.5|34699.5|34692|34677|84
1730726400000|2024-11-04 13:20:00|34717|34702|34694.5|34679.5|34722|34707|34692|34677|37
1730726700000|2024-11-04 13:25:00|34697|34682|34704.5|34689.5|34704.5|34689.5|34689.5|34674.5|28
1730727000000|2024-11-04 13:30:00|34702|34687|34694.5|34679.5|34709.5|34694.5|34689.5|34674.5|34
1730727300000|2024-11-04 13:35:00|34697|34682|34684.5|34669.5|34699.5|34684.5|34682|34667|40
1730727600000|2024-11-04 13:40:00|34682|34667|34669.5|34654.5|34684.5|34669.5|34669.5|34654.5|41
1730727900000|2024-11-04 13:45:00|34672|34657|34649.5|34634.5|34674.5|34659.5|34644.5|34629.5|36
1730728200000|2024-11-04 13:50:00|34652|34637|34662|34647|34667|34652|34644.5|34629.5|55
1730728500000|2024-11-04 13:55:00|34664.5|34649.5|34659.5|34644.5|34667|34652|34649.5|34634.5|27
1730728800000|2024-11-04 14:00:00|34657|34642|34644.5|34629.5|34659.5|34644.5|34629.5|34614.5|283
1730729100000|2024-11-04 14:05:00|34642|34627|34634.5|34619.5|34654.5|34639.5|34629.5|34614.5|38
1730729400000|2024-11-04 14:10:00|34629.5|34614.5|34627|34612|34639.5|34624.5|34624.5|34609.5|45
1730729700000|2024-11-04 14:15:00|34629.5|34614.5|34634.5|34619.5|34642|34627|34627|34612|42
1730730000000|2024-11-04 14:20:00|34629.5|34614.5|34649.5|34634.5|34649.5|34634.5|34607|34592|75
1730730300000|2024-11-04 14:25:00|34647|34632|34647|34632|34654.5|34639.5|34634.5|34619.5|70
1730730600000|2024-11-04 14:30:00|34644.5|34629.5|34624.5|34609.5|34652|34637|34617|34602|88
1730730900000|2024-11-04 14:35:00|34622|34607|34614.5|34599.5|34639.5|34624.5|34604.5|34589.5|71
1730731200000|2024-11-04 14:40:00|34617|34602|34637|34622|34639.5|34624.5|34604.5|34589.5|93
1730731500000|2024-11-04 14:45:00|34639.5|34624.5|34629.5|34614.5|34649.5|34634.5|34624.5|34609.5|96
1730731800000|2024-11-04 14:50:00|34632|34617|34624.5|34609.5|34632|34617|34612|34597|69
1730732100000|2024-11-04 14:55:00|34622|34607|34649.5|34634.5|34654.5|34639.5|34622|34607|67
1730732400000|2024-11-04 15:00:00|34652|34637|34642|34627|34659.5|34644.5|34619.5|34604.5|72
1730732700000|2024-11-04 15:05:00|34644.5|34629.5|34659.5|34644.5|34662|34647|34634.5|34619.5|87
1730733000000|2024-11-04 15:10:00|34659|34644|34669|34654|34681.5|34666.5|34656.5|34641.5|908
1730733300000|2024-11-04 15:15:00|34666.5|34651.5|34681.5|34666.5|34684|34669|34661.5|34646.5|84
1730733600000|2024-11-04 15:20:00|34684|34669|34689|34674|34694|34679|34676.5|34661.5|86
1730733900000|2024-11-04 15:25:00|34691.5|34676.5|34709|34694|34714|34699|34689|34674|71
1730734200000|2024-11-04 15:30:00|34711.5|34696.5|34704|34689|34724|34709|34699|34684|89
1730734500000|2024-11-04 15:35:00|34706.5|34691.5|34694|34679|34711.5|34696.5|34689|34674|92
1730734800000|2024-11-04 15:40:00|34691.5|34676.5|34694|34679|34701.5|34686.5|34679|34664|92
1730735100000|2024-11-04 15:45:00|34696.5|34681.5|34684|34669|34699|34684|34659|34644|108
1730735400000|2024-11-04 15:50:00|34686.5|34671.5|34674|34659|34694|34679|34674|34659|95
1730735700000|2024-11-04 15:55:00|34679|34664|34654|34639|34679|34664|34654|34639|373
1730736000000|2024-11-04 16:00:00|34649|34634|34599|34584|34659|34644|34594|34579|247
1730736300000|2024-11-04 16:05:00|34596.5|34581.5|34604|34589|34614|34599|34589|34574|163
1730736600000|2024-11-04 16:10:00|34609|34594|34609|34594|34614|34599|34596.5|34581.5|192
1730736900000|2024-11-04 16:15:00|34604|34589|34594|34579|34621.5|34606.5|34594|34579|224
1730737200000|2024-11-04 16:20:00|34596.5|34581.5|34576.5|34561.5|34604|34589|34574|34559|221
1730737500000|2024-11-04 16:25:00|34579|34564|34594|34579|34594|34579|34569|34554|232
1730737800000|2024-11-04 16:30:00|34589|34574|34556.5|34541.5|34589|34574|34544|34529|351
1730738100000|2024-11-04 16:35:00|34554|34539|34541.5|34526.5|34564|34549|34536.5|34521.5|124
1730738400000|2024-11-04 16:40:00|34539|34524|34519|34504|34544|34529|34511.5|34496.5|76
1730738700000|2024-11-04 16:45:00|34516.5|34501.5|34489|34474|34519|34504|34484|34469|40
1730739000000|2024-11-04 16:50:00|34491.5|34471.5|34501.5|34481.5|34516.5|34491.5|34491.5|34471.5|64
1730739300000|2024-11-04 16:55:00|34496.5|34476.5|34491.5|34471.5|34506.5|34481.5|34476.5|34456.5|38
1730739600000|2024-11-04 17:00:00|34496.5|34476.5|34496.5|34476.5|34511.5|34491.5|34496.5|34471.5|17
1730739900000|2024-11-04 17:05:00|34501.5|34481.5|34476.5|34456.5|34506.5|34481.5|34476.5|34451.5|25
1730740200000|2024-11-04 17:10:00|34481.5|34451.5|34511.5|34486.5|34511.5|34491.5|34481.5|34451.5|30
1730740500000|2024-11-04 17:15:00|34506.5|34491.5|34516.5|34491.5|34516.5|34491.5|34501.5|34476.5|8
1730740800000|2024-11-04 17:20:00|34511.5|34486.5|34531.5|34511.5|34536.5|34516.5|34511.5|34486.5|28
1730741100000|2024-11-04 17:25:00|34526.5|34506.5|34531.5|34506.5|34541.5|34516.5|34526.5|34501.5|5
1730741400000|2024-11-04 17:30:00|34536.5|34511.5|34536.5|34511.5|34541.5|34516.5|34521.5|34501.5|20
1730741700000|2024-11-04 17:35:00|34541.5|34516.5|34531.5|34511.5|34541.5|34521.5|34531.5|34511.5|11
1730742000000|2024-11-04 17:40:00|34536.5|34516.5|34546.5|34526.5|34551.5|34526.5|34536.5|34511.5|3
1730742300000|2024-11-04 17:45:00|34551.5|34521.5|34561.5|34541.5|34561.5|34541.5|34546.5|34521.5|0
1730742600000|2024-11-04 17:50:00|34566.5|34546.5|34556.5|34536.5|34571.5|34546.5|34551.5|34531.5|27
1730742900000|2024-11-04 17:55:00|34551.5|34531.5|34546.5|34521.5|34556.5|34536.5|34541.5|34521.5|21
1730743200000|2024-11-04 18:00:00|34541.5|34526.5|34541.5|34521.5|34551.5|34531.5|34536.5|34516.5|22
1730743500000|2024-11-04 18:05:00|34546.5|34526.5|34526.5|34501.5|34551.5|34526.5|34511.5|34491.5|31
1730743800000|2024-11-04 18:10:00|34531.5|34506.5|34546.5|34521.5|34556.5|34536.5|34526.5|34501.5|5
1730744100000|2024-11-04 18:15:00|34541.5|34516.5|34541.5|34521.5|34551.5|34531.5|34541.5|34516.5|1
1730744400000|2024-11-04 18:20:00|34546.5|34526.5|34541.5|34521.5|34551.5|34526.5|34531.5|34511.5|10
1730744700000|2024-11-04 18:25:00|34546.5|34526.5|34546.5|34521.5|34551.5|34531.5|34536.5|34511.5|7
1730745000000|2024-11-04 18:30:00|34541.5|34516.5|34551.5|34531.5|34556.5|34531.5|34536.5|34511.5|6
1730745300000|2024-11-04 18:35:00|34556.5|34536.5|34556.5|34531.5|34556.5|34536.5|34551.5|34526.5|3
1730745600000|2024-11-04 18:40:00|34561.5|34536.5|34561.5|34536.5|34566.5|34541.5|34556.5|34531.5|2
1730745900000|2024-11-04 18:45:00|34566.5|34541.5|34561.5|34541.5|34571.5|34546.5|34556.5|34531.5|3
1730746200000|2024-11-04 18:50:00|34556.5|34536.5|34551.5|34526.5|34561.5|34536.5|34546.5|34526.5|16
1730746500000|2024-11-04 18:55:00|34546.5|34521.5|34541.5|34521.5|34551.5|34526.5|34541.5|34516.5|10
1730746800000|2024-11-04 19:00:00|34546.5|34526.5|34546.5|34521.5|34551.5|34531.5|34541.5|34521.5|8
1730747100000|2024-11-04 19:05:00|34541.5|34526.5|34551.5|34531.5|34556.5|34536.5|34541.5|34521.5|20
1730747400000|2024-11-04 19:10:00|34556.5|34536.5|34561.5|34541.5|34561.5|34541.5|34556.5|34531.5|7
1730747700000|2024-11-04 19:15:00|34556.5|34536.5|34551.5|34526.5|34556.5|34536.5|34546.5|34526.5|9
1730748000000|2024-11-04 19:20:00|34546.5|34531.5|34551.5|34531.5|34551.5|34531.5|34546.5|34526.5|9
1730748300000|2024-11-04 19:25:00|34556.5|34536.5|34541.5|34526.5|34561.5|34536.5|34541.5|34521.5|13
1730748600000|2024-11-04 19:30:00|34539|34524|34551.5|34536.5|34554|34539|34531.5|34516.5|7
1730748900000|2024-11-04 19:35:00|34554|34539|34564|34549|34564|34549|34549|34534|2
1730749200000|2024-11-04 19:40:00|34561.5|34546.5|34551.5|34536.5|34564|34549|34551.5|34536.5|1
1730749500000|2024-11-04 19:45:00|34554|34539|34561.5|34546.5|34561.5|34546.5|34551.5|34536.5|3
1730749800000|2024-11-04 19:50:00|34559|34544|34556.5|34541.5|34564|34549|34554|34539|1
1730750100000|2024-11-04 19:55:00|34559|34544|34551.5|34536.5|34566.5|34551.5|34551.5|34536.5|3
1730750400000|2024-11-04 20:00:00|34554|34539|34556.5|34541.5|34561.5|34546.5|34549|34534|0
1730750700000|2024-11-04 20:05:00|34559|34544|34554|34539|34561.5|34546.5|34551.5|34536.5|3
1730751000000|2024-11-04 20:10:00|34551.5|34536.5|34554|34539|34556.5|34541.5|34551.5|34536.5|0
1730751300000|2024-11-04 20:15:00|34551.5|34536.5|34554|34539|34556.5|34541.5|34544|34529|1
1730751600000|2024-11-04 20:20:00|34551.5|34536.5|34544|34529|34554|34539|34536.5|34521.5|6
1730751900000|2024-11-04 20:25:00|34546.5|34531.5|34541.5|34526.5|34551.5|34536.5|34536.5|34521.5|7
1730752200000|2024-11-04 20:30:00|34539|34524|34519|34504|34541.5|34526.5|34519|34504|4
1730752500000|2024-11-04 20:35:00|34516.5|34501.5|34504|34489|34516.5|34501.5|34501.5|34486.5|41
1730752800000|2024-11-04 20:40:00|34506.5|34491.5|34516.5|34501.5|34526.5|34511.5|34504|34489|15
1730753100000|2024-11-04 20:45:00|34519|34504|34519|34504|34524|34509|34516.5|34501.5|2
1730753400000|2024-11-04 20:50:00|34521.5|34506.5|34511.5|34496.5|34521.5|34506.5|34509|34494|12
1730753700000|2024-11-04 20:55:00|34509|34494|34511.5|34496.5|34514|34499|34499|34484|26
1730754000000|2024-11-04 21:00:00|34538|34498|34533.6|34493.6|34547.1|34507.1|34523.1|34483.1|0
1730754300000|2024-11-04 21:05:00|34532.2|34492.2|34566.1|34526.1|34566.1|34526.1|34532.2|34492.2|0
1730754600000|2024-11-04 21:10:00|34564.7|34524.7|34559.5|34519.5|34567.5|34527.5|34550.3|34510.3|0
1730754900000|2024-11-04 21:15:00|34560.2|34520.2|34565.1|34525.1|34571.5|34531.5|34559.5|34519.5|0
1730755200000|2024-11-04 21:20:00|34564.4|34524.4|34563.7|34523.7|34566.5|34526.5|34557.4|34517.4|0
1730755500000|2024-11-04 21:25:00|34563.6|34523.6|34560.9|34520.9|34568|34528|34559.5|34519.5|0
1730755800000|2024-11-04 21:30:00|34561.6|34521.6|34554.5|34514.5|34563.7|34523.7|34554.5|34514.5|0
1730756100000|2024-11-04 21:35:00|34554.6|34514.6|34554.5|34514.5|34559.5|34519.5|34550.3|34510.3|0
1730756400000|2024-11-04 21:40:00|34554.4|34514.4|34551.7|34511.7|34554.4|34514.4|34548.9|34508.9|0
1730756700000|2024-11-04 21:45:00|34551.8|34511.8|34560.9|34520.9|34560.9|34520.9|34551.8|34511.8|0
1730757000000|2024-11-04 21:50:00|34560.2|34520.2|34556|34516|34560.9|34520.9|34556|34516|0
1730757300000|2024-11-04 21:55:00|34556.7|34516.7|34571.5|34531.5|34573.6|34533.6|34554.5|34514.5|0
1730757600000|2024-11-04 22:00:00|34571.4|34531.4|34565.8|34525.8|34571.4|34531.4|34563.7|34523.7|0
1730757900000|2024-11-04 22:05:00|34563.7|34523.7|34564.4|34524.4|34565.1|34525.1|34563.7|34523.7|0
1730758200000|2024-11-04 22:10:00|34563|34523|34566.5|34526.5|34566.5|34526.5|34560.2|34520.2|0
1730758500000|2024-11-04 22:15:00|34565.8|34525.8|34565.8|34525.8|34567.2|34527.2|34563.7|34523.7|0
1730758800000|2024-11-04 22:20:00|34566.5|34526.5|34581.9|34541.9|34586.2|34546.2|34566.5|34526.5|0
1730759100000|2024-11-04 22:25:00|34581.2|34541.2|34582.6|34542.6|34583.3|34543.3|34581.2|34541.2|0
1730759400000|2024-11-04 22:30:00|34582.7|34542.7|34583.3|34543.3|34584|34544|34582.7|34542.7|0
1730759700000|2024-11-04 22:35:00|34581.2|34541.2|34581.2|34541.2|34581.9|34541.9|34581.2|34541.2|0
1730760000000|2024-11-04 22:40:00|34580.5|34540.5|34581.9|34541.9|34582.6|34542.6|34580.5|34540.5|0
1730760300000|2024-11-04 22:45:00|34581.2|34541.2|34581.2|34541.2|34581.9|34541.9|34581.2|34541.2|0
1730760600000|2024-11-04 22:50:00|34581.9|34541.9|34581.9|34541.9|34581.9|34541.9|34581.2|34541.2|0
1730760900000|2024-11-04 22:55:00|34582.6|34542.6|34584.7|34544.7|34586.9|34546.9|34581.9|34541.9|0
1730761200000|2024-11-04 23:00:00|34585.1|34545.1|34589.7|34549.7|34610.2|34570.2|34583.3|34543.3|0
1730761500000|2024-11-04 23:05:00|34589.6|34549.6|34577.7|34537.7|34590.4|34550.4|34576.3|34536.3|0
1730761800000|2024-11-04 23:10:00|34579.8|34539.8|34574.2|34534.2|34583.3|34543.3|34574.2|34534.2|0
1730762100000|2024-11-04 23:15:00|34575.6|34535.6|34560.8|34520.8|34575.6|34535.6|34557.9|34517.9|0
1730762400000|2024-11-04 23:20:00|34561.5|34521.5|34571.3|34531.3|34579.8|34539.8|34561.5|34521.5|0
1730762700000|2024-11-04 23:25:00|34571.4|34531.4|34559.3|34519.3|34578.4|34538.4|34557.9|34517.9|0
1730763000000|2024-11-04 23:30:00|34559.4|34519.4|34572.7|34532.7|34574.2|34534.2|34559.3|34519.3|0
1730763300000|2024-11-04 23:35:00|34572.8|34532.8|34581.9|34541.9|34584|34544|34572.7|34532.7|0
1730763600000|2024-11-04 23:40:00|34582.6|34542.6|34577.7|34537.7|34584.7|34544.7|34569.9|34529.9|0
1730763900000|2024-11-04 23:45:00|34577.6|34537.6|34559.3|34519.3|34577.6|34537.6|34550.9|34510.9|0
1730764200000|2024-11-04 23:50:00|34558.6|34518.6|34550.9|34510.9|34562.8|34522.8|34550.9|34510.9|0
1730764500000|2024-11-04 23:55:00|34550.8|34510.8|34550.9|34510.9|34556.5|34516.5|34549.4|34509.4|0
1730764800000|2024-11-05 00:00:00|34550.8|34510.8|34538.9|34498.9|34550.9|34510.9|34536.7|34496.7|0
1730765100000|2024-11-05 00:05:00|34538.8|34498.8|34543.1|34503.1|34550.9|34510.9|34537.4|34497.4|0
1730765400000|2024-11-05 00:10:00|34543|34503|34540.3|34500.3|34544.5|34504.5|34538.9|34498.9|0
1730765700000|2024-11-05 00:15:00|34541.7|34501.7|34520.6|34480.6|34541.7|34501.7|34510|34470|0
1730766000000|2024-11-05 00:20:00|34520.7|34480.7|34517.1|34477.1|34534.4|34494.4|34517|34477|0
1730766300000|2024-11-05 00:25:00|34517.2|34477.2|34510.3|34470.3|34517.2|34477.2|34499.8|34459.8|0
1730766600000|2024-11-05 00:30:00|34506.9|34466.9|34527.5|34487.5|34527.5|34487.5|34506.9|34466.9|0
1730766900000|2024-11-05 00:35:00|34527.4|34487.4|34517.1|34477.1|34527.4|34487.4|34513.6|34473.6|0
1730767200000|2024-11-05 00:40:00|34517|34477|34516.9|34476.9|34520.4|34480.4|34506.6|34466.6|0
1730767500000|2024-11-05 00:45:00|34516.8|34476.8|34527.3|34487.3|34527.3|34487.3|34513.4|34473.4|0
1730767800000|2024-11-05 00:50:00|34530.7|34490.7|34534.2|34494.2|34544.8|34504.8|34530.7|34490.7|0
1730768100000|2024-11-05 00:55:00|34534.3|34494.3|34540.9|34500.9|34541.1|34501.1|34533.9|34493.9|0
1730768400000|2024-11-05 01:00:00|34534|34494|34523.3|34483.3|34537.4|34497.4|34505.7|34465.7|0
1730768700000|2024-11-05 01:05:00|34519.9|34479.9|34533.7|34493.7|34537.2|34497.2|34512.9|34472.9|0
1730769000000|2024-11-05 01:10:00|34533.8|34493.8|34533.8|34493.8|34540.7|34500.7|34526.8|34486.8|0
1730769300000|2024-11-05 01:15:00|34533.9|34493.9|34526.8|34486.8|34540.8|34500.8|34523.4|34483.4|0
1730769600000|2024-11-05 01:20:00|34526.7|34486.7|34526.4|34486.4|34533.6|34493.6|34519.5|34479.5|0
1730769900000|2024-11-05 01:25:00|34523|34483|34526.4|34486.4|34526.4|34486.4|34519.3|34479.3|0
1730770200000|2024-11-05 01:30:00|34526.3|34486.3|34533.1|34493.1|34540.2|34500.2|34519.4|34479.4|0
1730770500000|2024-11-05 01:35:00|34533|34493|34533|34493|34540|34500|34526.1|34486.1|0
1730770800000|2024-11-05 01:40:00|34533.1|34493.1|34557.6|34517.6|34561|34521|34533.1|34493.1|0
1730771100000|2024-11-05 01:45:00|34561.1|34521.1|34603.4|34563.4|34606.9|34566.9|34557.6|34517.6|0
1730771400000|2024-11-05 01:50:00|34606.9|34566.9|34607.1|34567.1|34617.6|34577.6|34603.3|34563.3|0
1730771700000|2024-11-05 01:55:00|34610.5|34570.5|34613.8|34573.8|34620.9|34580.9|34603.5|34563.5|0
1730772000000|2024-11-05 02:00:00|34610.4|34570.4|34593|34553|34610.4|34570.4|34589.6|34549.6|0
1730772300000|2024-11-05 02:05:00|34596.4|34556.4|34589.6|34549.6|34596.5|34556.5|34586.1|34546.1|0
1730772600000|2024-11-05 02:10:00|34589.7|34549.7|34576|34536|34596.6|34556.6|34568.9|34528.9|0
1730772900000|2024-11-05 02:15:00|34575.9|34535.9|34590.1|34550.1|34597|34557|34575.8|34535.8|0
1730773200000|2024-11-05 02:20:00|34590|34550|34593.7|34553.7|34604.1|34564.1|34583.2|34543.2|0
1730773500000|2024-11-05 02:25:00|34590.3|34550.3|34604.2|34564.2|34604.3|34564.3|34590.2|34550.2|0
1730773800000|2024-11-05 02:30:00|34604.1|34564.1|34611.3|34571.3|34618.2|34578.2|34597.3|34557.3|0
1730774100000|2024-11-05 02:35:00|34611.2|34571.2|34611.1|34571.1|34618.2|34578.2|34607.8|34567.8|0
1730774400000|2024-11-05 02:40:00|34611|34571|34605.9|34565.9|34619.7|34579.7|34599|34559|0
1730774700000|2024-11-05 02:45:00|34606|34566|34612.9|34572.9|34619.7|34579.7|34605.9|34565.9|0
1730775000000|2024-11-05 02:50:00|34612.8|34572.8|34602.3|34562.3|34619.8|34579.8|34602.3|34562.3|0
1730775300000|2024-11-05 02:55:00|34602.4|34562.4|34605.9|34565.9|34612.9|34572.9|34602.4|34562.4|0
1730775600000|2024-11-05 03:00:00|34599|34559|34612.7|34572.7|34612.8|34572.8|34598.9|34558.9|0
1730775900000|2024-11-05 03:05:00|34612.8|34572.8|34609.3|34569.3|34612.8|34572.8|34605.9|34565.9|0
1730776200000|2024-11-05 03:10:00|34612.8|34572.8|34609.3|34569.3|34612.8|34572.8|34605.8|34565.8|0
1730776500000|2024-11-05 03:15:00|34605.9|34565.9|34605.9|34565.9|34616.3|34576.3|34598.8|34558.8|0
1730776800000|2024-11-05 03:20:00|34609.3|34569.3|34609.3|34569.3|34612.9|34572.9|34605.8|34565.8|0
1730777100000|2024-11-05 03:25:00|34609.4|34569.4|34626.7|34586.7|34626.7|34586.7|34609.4|34569.4|0
1730777400000|2024-11-05 03:30:00|34626.6|34586.6|34612.6|34572.6|34626.7|34586.7|34609.1|34569.1|0
1730777700000|2024-11-05 03:35:00|34612.5|34572.5|34619.3|34579.3|34619.4|34579.4|34605.5|34565.5|0
1730778000000|2024-11-05 03:40:00|34619.4|34579.4|34612.4|34572.4|34619.4|34579.4|34612.3|34572.3|0
1730778300000|2024-11-05 03:45:00|34612.3|34572.3|34626.2|34586.2|34626.2|34586.2|34612.3|34572.3|0
1730778600000|2024-11-05 03:50:00|34626.3|34586.3|34612.3|34572.3|34626.4|34586.4|34605.5|34565.5|0
1730778900000|2024-11-05 03:55:00|34612.4|34572.4|34612.3|34572.3|34619.4|34579.4|34612.3|34572.3|0
1730779200000|2024-11-05 04:00:00|34612.4|34572.4|34619.1|34579.1|34619.3|34579.3|34612.2|34572.2|0
1730779500000|2024-11-05 04:05:00|34619.2|34579.2|34626|34586|34626|34586|34612.1|34572.1|0
1730779800000|2024-11-05 04:10:00|34626.1|34586.1|34626|34586|34626.1|34586.1|34619.1|34579.1|0
1730780100000|2024-11-05 04:15:00|34625.9|34585.9|34626|34586|34626|34586|34619.1|34579.1|0
1730780400000|2024-11-05 04:20:00|34629.4|34589.4|34626|34586|34629.4|34589.4|34619.1|34579.1|0
1730780700000|2024-11-05 04:25:00|34629.4|34589.4|34639.9|34599.9|34640|34600|34625.9|34585.9|0
1730781000000|2024-11-05 04:30:00|34639.8|34599.8|34629.3|34589.3|34639.9|34599.9|34629.3|34589.3|0
1730781300000|2024-11-05 04:35:00|34632.8|34592.8|34629.3|34589.3|34632.8|34592.8|34629.3|34589.3|0
1730781600000|2024-11-05 04:40:00|34625.9|34585.9|34618.7|34578.7|34625.9|34585.9|34611.7|34571.7|0
1730781900000|2024-11-05 04:45:00|34618.8|34578.8|34611.7|34571.7|34618.8|34578.8|34604.9|34564.9|0
1730782200000|2024-11-05 04:50:00|34611.8|34571.8|34611.9|34571.9|34618.8|34578.8|34608.4|34568.4|0
1730782500000|2024-11-05 04:55:00|34611.8|34571.8|34608.4|34568.4|34615.3|34575.3|34604.9|34564.9|0
1730782800000|2024-11-05 05:00:00|34611.8|34571.8|34612|34572|34618.9|34578.9|34608.4|34568.4|0
1730783100000|2024-11-05 05:05:00|34611.9|34571.9|34622.6|34582.6|34633.1|34593.1|34605.1|34565.1|0
1730783400000|2024-11-05 05:10:00|34622.5|34582.5|34619.1|34579.1|34626.1|34586.1|34619|34579|0
1730783700000|2024-11-05 05:15:00|34619.2|34579.2|34639.8|34599.8|34639.9|34599.9|34619.1|34579.1|0
1730784000000|2024-11-05 05:20:00|34639.9|34599.9|34647|34607|34647.1|34607.1|34632.9|34592.9|0
1730784300000|2024-11-05 05:25:00|34647.1|34607.1|34640.1|34600.1|34653.9|34613.9|34633.2|34593.2|0
1730784600000|2024-11-05 05:30:00|34640.2|34600.2|34650.4|34610.4|34650.5|34610.5|34640.1|34600.1|0
1730784900000|2024-11-05 05:35:00|34653.8|34613.8|34646.9|34606.9|34653.9|34613.9|34646.9|34606.9|0
1730785200000|2024-11-05 05:40:00|34647|34607|34647.1|34607.1|34654|34614|34647|34607|0
1730785500000|2024-11-05 05:45:00|34647|34607|34640.1|34600.1|34647|34607|34640.1|34600.1|0
1730785800000|2024-11-05 05:50:00|34643.5|34603.5|34640.1|34600.1|34647|34607|34640|34600|0
1730786100000|2024-11-05 05:55:00|34643.5|34603.5|34640.2|34600.2|34647.1|34607.1|34640.2|34600.2|0
1730786400000|2024-11-05 06:00:00|34647.1|34607.1|34633.4|34593.4|34647.1|34607.1|34633.3|34593.3|0
1730786700000|2024-11-05 06:05:00|34636.8|34596.8|34653.9|34613.9|34653.9|34613.9|34633.3|34593.3|0
1730787000000|2024-11-05 06:10:00|34653.8|34613.8|34653.9|34613.9|34660.9|34620.9|34653.8|34613.8|0
1730787300000|2024-11-05 06:15:00|34653.8|34613.8|34657.5|34617.5|34660.9|34620.9|34647|34607|0
1730787600000|2024-11-05 06:20:00|34660.9|34620.9|34654|34614|34661|34621|34654|34614|0
1730787900000|2024-11-05 06:25:00|34653.9|34613.9|34647|34607|34654|34614|34639.9|34599.9|0
1730788200000|2024-11-05 06:30:00|34647.1|34607.1|34681.5|34641.5|34681.6|34641.6|34647.1|34607.1|0
1730788500000|2024-11-05 06:35:00|34678.1|34638.1|34688.4|34648.4|34695.2|34655.2|34678.1|34638.1|0
1730788800000|2024-11-05 06:40:00|34688.3|34648.3|34681.9|34641.9|34695.2|34655.2|34681.7|34641.7|0
1730789100000|2024-11-05 06:45:00|34681.8|34641.8|34664.7|34624.7|34681.8|34641.8|34661.1|34621.1|0
1730789400000|2024-11-05 06:50:00|34668.1|34628.1|34654.3|34614.3|34668.1|34628.1|34647.5|34607.5|0
1730789700000|2024-11-05 06:55:00|34657.7|34617.7|34674.9|34634.9|34675|34635|34654.3|34614.3|0
1730790000000|2024-11-05 07:00:00|34586.6|34571.6|34549.1|34534.1|34589.1|34574.1|34549.1|34534.1|15
1730790300000|2024-11-05 07:05:00|34546.6|34531.6|34576.6|34561.6|34586.6|34571.6|34536.6|34521.6|29
1730790600000|2024-11-05 07:10:00|34579.1|34564.1|34604.1|34589.1|34606.6|34591.6|34576.6|34561.6|10
1730790900000|2024-11-05 07:15:00|34601.6|34586.6|34586.6|34571.6|34601.6|34586.6|34584.1|34569.1|23
1730791200000|2024-11-05 07:20:00|34589.1|34574.1|34571.6|34556.6|34589.1|34574.1|34571.6|34556.6|11
1730791500000|2024-11-05 07:25:00|34574.1|34559.1|34556.6|34541.6|34581.6|34566.6|34556.6|34541.6|14
1730791800000|2024-11-05 07:30:00|34559.1|34544.1|34561.6|34546.6|34561.6|34546.6|34539.1|34524.1|24
1730792100000|2024-11-05 07:35:00|34559.1|34544.1|34546.6|34531.6|34561.6|34546.6|34546.6|34531.6|5
1730792400000|2024-11-05 07:40:00|34549.1|34534.1|34576.6|34561.6|34576.6|34561.6|34546.6|34531.6|14
1730792700000|2024-11-05 07:45:00|34574.1|34559.1|34551.6|34536.6|34574.1|34559.1|34549.1|34534.1|10
1730793000000|2024-11-05 07:50:00|34549.1|34534.1|34574.1|34559.1|34581.6|34566.6|34549.1|34534.1|10
1730793300000|2024-11-05 07:55:00|34576.6|34561.6|34561.6|34546.6|34591.6|34576.6|34554.1|34539.1|26
1730793600000|2024-11-05 08:00:00|34564.1|34549.1|34614.1|34599.1|34626.6|34611.6|34546.6|34531.6|416
1730793900000|2024-11-05 08:05:00|34611.6|34596.6|34529.1|34514.1|34611.6|34596.6|34526.6|34511.6|297
1730794200000|2024-11-05 08:10:00|34526.6|34511.6|34494.1|34479.1|34526.6|34511.6|34479.1|34464.1|321
1730794500000|2024-11-05 08:15:00|34499.1|34484.1|34524.1|34509.1|34541.6|34526.6|34494.1|34479.1|194
1730794800000|2024-11-05 08:20:00|34521.6|34506.6|34514.1|34499.1|34529.1|34514.1|34504.1|34489.1|144
1730795100000|2024-11-05 08:25:00|34516.6|34501.6|34536.6|34521.6|34559.1|34544.1|34514.1|34499.1|118
1730795400000|2024-11-05 08:30:00|34539.1|34524.1|34576.6|34561.6|34584.1|34569.1|34514.1|34499.1|201
1730795700000|2024-11-05 08:35:00|34574.1|34559.1|34544.1|34529.1|34589.1|34574.1|34544.1|34529.1|124
1730796000000|2024-11-05 08:40:00|34548|34533|34565.5|34550.5|34595.5|34580.5|34543|34528|100
1730796300000|2024-11-05 08:45:00|34563|34548|34590.5|34575.5|34605.5|34590.5|34558|34543|136
1730796600000|2024-11-05 08:50:00|34588|34573|34613|34598|34618|34603|34583|34568|124
1730796900000|2024-11-05 08:55:00|34615.5|34600.5|34630.5|34615.5|34633|34618|34610.5|34595.5|117
1730797200000|2024-11-05 09:00:00|34628|34613|34628|34613|34643|34628|34613|34598|154
1730797500000|2024-11-05 09:05:00|34625.5|34610.5|34643|34628|34643|34628|34613|34598|76
1730797800000|2024-11-05 09:10:00|34645.5|34630.5|34653|34638|34663|34648|34635.5|34620.5|95
1730798100000|2024-11-05 09:15:00|34650.5|34635.5|34655.5|34640.5|34665.5|34650.5|34638|34623|95
1730798400000|2024-11-05 09:20:00|34658|34643|34653|34638|34673|34658|34643|34628|90
1730798700000|2024-11-05 09:25:00|34655.5|34640.5|34653|34638|34668|34653|34653|34638|41
1730799000000|2024-11-05 09:30:00|34655.5|34640.5|34695.5|34680.5|34705.5|34690.5|34653|34638|104
1730799300000|2024-11-05 09:35:00|34698|34683|34708|34693|34708|34693|34683|34668|65
1730799600000|2024-11-05 09:40:00|34713|34698|34698|34683|34713|34698|34683|34668|66
1730799900000|2024-11-05 09:45:00|34695.5|34680.5|34683|34668|34695.5|34680.5|34663|34648|71
1730800200000|2024-11-05 09:50:00|34685.5|34670.5|34698|34683|34700.5|34685.5|34668|34653|78
1730800500000|2024-11-05 09:55:00|34700.5|34685.5|34703|34688|34708|34693|34688|34673|56
1730800800000|2024-11-05 10:00:00|34700.5|34685.5|34678|34663|34700.5|34685.5|34673|34658|91
1730801100000|2024-11-05 10:05:00|34675.5|34660.5|34665.5|34650.5|34678|34663|34660.5|34645.5|57
1730801400000|2024-11-05 10:10:00|34663|34648|34635.5|34620.5|34673|34658|34635.5|34620.5|69
1730801700000|2024-11-05 10:15:00|34638|34623|34608|34593|34638|34623|34565.5|34550.5|229
1730802000000|2024-11-05 10:20:00|34610.5|34595.5|34618|34603|34628|34613|34603|34588|76
1730802300000|2024-11-05 10:25:00|34615.5|34600.5|34628|34613|34630.5|34615.5|34608|34593|67
1730802600000|2024-11-05 10:30:00|34630.5|34615.5|34610.5|34595.5|34643|34628|34605.5|34590.5|77
1730802900000|2024-11-05 10:35:00|34613|34598|34613|34598|34623|34608|34600.5|34585.5|46
1730803200000|2024-11-05 10:40:00|34610.5|34595.5|34600.5|34585.5|34615.5|34600.5|34593|34578|49
1730803500000|2024-11-05 10:45:00|34603|34588|34605.5|34590.5|34628|34613|34593|34578|28
1730803800000|2024-11-05 10:50:00|34603|34588|34623|34608|34623|34608|34600.5|34585.5|50
1730804100000|2024-11-05 10:55:00|34620.5|34605.5|34618|34603|34633|34618|34608|34593|45
1730804400000|2024-11-05 11:00:00|34620.5|34605.5|34648|34633|34648|34633|34620.5|34605.5|50
1730804700000|2024-11-05 11:05:00|34650.5|34635.5|34643|34628|34658|34643|34635.5|34620.5|40
1730805000000|2024-11-05 11:10:00|34640.5|34625.5|34638|34623|34650.5|34635.5|34625.5|34610.5|30
1730805300000|2024-11-05 11:15:00|34640.5|34625.5|34628|34613|34648|34633|34623|34608|52
1730805600000|2024-11-05 11:20:00|34630.5|34615.5|34623|34608|34643|34628|34623|34608|47
1730805900000|2024-11-05 11:25:00|34628|34613|34623|34608|34638|34623|34623|34608|20
1730806200000|2024-11-05 11:30:00|34620.5|34605.5|34623|34608|34623|34608|34595.5|34580.5|43
1730806500000|2024-11-05 11:35:00|34620.5|34605.5|34628|34613|34638|34623|34615.5|34600.5|30
1730806800000|2024-11-05 11:40:00|34633|34618|34573|34558|34643|34628|34563|34548|382
1730807100000|2024-11-05 11:45:00|34575.5|34560.5|34550.5|34535.5|34585.5|34570.5|34548|34533|69
1730807400000|2024-11-05 11:50:00|34553|34538|34523|34508|34555.5|34540.5|34508|34493|117
1730807700000|2024-11-05 11:55:00|34525.5|34510.5|34508|34493|34538|34523|34508|34493|45
1730808000000|2024-11-05 12:00:00|34513|34498|34553|34538|34558|34543|34513|34498|53
1730808300000|2024-11-05 12:05:00|34550.5|34535.5|34530.5|34515.5|34568|34553|34528|34513|81
1730808600000|2024-11-05 12:10:00|34533|34518|34523|34508|34533|34518|34515.5|34500.5|46
1730808900000|2024-11-05 12:15:00|34525.5|34510.5|34535.5|34520.5|34543|34528|34523|34508|60
1730809200000|2024-11-05 12:20:00|34538|34523|34498|34483|34538|34523|34493|34478|119
1730809500000|2024-11-05 12:25:00|34495.5|34480.5|34473|34458|34498|34483|34463|34448|133
1730809800000|2024-11-05 12:30:00|34475.5|34460.5|34448|34433|34483|34468|34448|34433|81
1730810100000|2024-11-05 12:35:00|34445.5|34430.5|34453|34438|34463|34448|34440.5|34425.5|105
1730810400000|2024-11-05 12:40:00|34452.3|34437.3|34474.8|34459.8|34477.3|34462.3|34447.3|34432.3|45
1730810700000|2024-11-05 12:45:00|34477.3|34462.3|34492.3|34477.3|34497.3|34482.3|34462.3|34447.3|51
1730811000000|2024-11-05 12:50:00|34494.8|34479.8|34494.8|34479.8|34499.8|34484.8|34472.3|34457.3|89
1730811300000|2024-11-05 12:55:00|34492.3|34477.3|34499.8|34484.8|34502.3|34487.3|34484.8|34469.8|26
1730811600000|2024-11-05 13:00:00|34497.3|34482.3|34502.3|34487.3|34522.3|34507.3|34497.3|34482.3|52
1730811900000|2024-11-05 13:05:00|34504.8|34489.8|34507.3|34492.3|34517.3|34502.3|34497.3|34482.3|48
1730812200000|2024-11-05 13:10:00|34509.8|34494.8|34492.3|34477.3|34514.8|34499.8|34489.8|34474.8|60
1730812500000|2024-11-05 13:15:00|34494.8|34479.8|34497.3|34482.3|34512.3|34497.3|34489.8|34474.8|44
1730812800000|2024-11-05 13:20:00|34502.3|34487.3|34512.3|34497.3|34517.3|34502.3|34502.3|34487.3|43
1730813100000|2024-11-05 13:25:00|34509.8|34494.8|34507.3|34492.3|34514.8|34499.8|34499.8|34484.8|45
1730813400000|2024-11-05 13:30:00|34504.8|34489.8|34492.3|34477.3|34504.8|34489.8|34482.3|34467.3|72
1730813700000|2024-11-05 13:35:00|34494.8|34479.8|34457.3|34442.3|34494.8|34479.8|34452.3|34437.3|62
1730814000000|2024-11-05 13:40:00|34454.8|34439.8|34452.3|34437.3|34467.3|34452.3|34447.3|34432.3|46
1730814300000|2024-11-05 13:45:00|34454.8|34439.8|34459.8|34444.8|34462.3|34447.3|34442.3|34427.3|44
1730814600000|2024-11-05 13:50:00|34457.3|34442.3|34457.3|34442.3|34462.3|34447.3|34447.3|34432.3|34
1730814900000|2024-11-05 13:55:00|34454.8|34439.8|34437.3|34422.3|34462.3|34447.3|34434.8|34419.8|52
1730815200000|2024-11-05 14:00:00|34434.8|34419.8|34437.3|34422.3|34437.3|34422.3|34417.3|34402.3|74
1730815500000|2024-11-05 14:05:00|34439.8|34424.8|34442.3|34427.3|34447.3|34432.3|34429.8|34414.8|72
1730815800000|2024-11-05 14:10:00|34447.3|34432.3|34432.3|34417.3|34447.3|34432.3|34432.3|34417.3|58
1730816100000|2024-11-05 14:15:00|34434.8|34419.8|34407.3|34392.3|34437.3|34422.3|34402.3|34387.3|52
1730816400000|2024-11-05 14:20:00|34404.8|34389.8|34402.3|34387.3|34407.3|34392.3|34397.3|34382.3|94
1730816700000|2024-11-05 14:25:00|34399.8|34384.8|34382.3|34367.3|34402.3|34387.3|34377.3|34362.3|118
1730817000000|2024-11-05 14:30:00|34377.3|34362.3|34417.3|34402.3|34417.3|34402.3|34357.3|34342.3|281
1730817300000|2024-11-05 14:35:00|34422.3|34407.3|34437.3|34422.3|34437.3|34422.3|34397.3|34382.3|142
1730817600000|2024-11-05 14:40:00|34434.8|34419.8|34442.3|34427.3|34452.3|34437.3|34422.3|34407.3|116
1730817900000|2024-11-05 14:45:00|34439.8|34424.8|34414.8|34399.8|34447.3|34432.3|34414.8|34399.8|115
1730818200000|2024-11-05 14:50:00|34412.3|34397.3|34382.3|34367.3|34417.3|34402.3|34369.8|34354.8|307
1730818500000|2024-11-05 14:55:00|34379.8|34364.8|34372.3|34357.3|34384.8|34369.8|34367.3|34352.3|137
1730818800000|2024-11-05 15:00:00|34369.8|34354.8|34402.3|34387.3|34402.3|34387.3|34369.8|34354.8|184
1730819100000|2024-11-05 15:05:00|34404.8|34389.8|34379.8|34364.8|34407.3|34392.3|34377.3|34362.3|107
1730819400000|2024-11-05 15:10:00|34377.3|34362.3|34412.3|34397.3|34412.3|34397.3|34367.3|34352.3|149
1730819700000|2024-11-05 15:15:00|34409.8|34394.8|34392.3|34377.3|34412.3|34397.3|34382.3|34367.3|129
1730820000000|2024-11-05 15:20:00|34394.8|34379.8|34397.3|34382.3|34397.3|34382.3|34367.3|34352.3|100
1730820300000|2024-11-05 15:25:00|34402.3|34387.3|34399.8|34384.8|34402.3|34387.3|34377.3|34362.3|304
1730820600000|2024-11-05 15:30:00|34397.3|34382.3|34437.3|34422.3|34437.3|34422.3|34397.3|34382.3|133
1730820900000|2024-11-05 15:35:00|34434.8|34419.8|34462.3|34447.3|34462.3|34447.3|34422.3|34407.3|131
1730821200000|2024-11-05 15:40:00|34467.3|34452.3|34477.3|34462.3|34482.3|34467.3|34459.8|34444.8|112
1730821500000|2024-11-05 15:45:00|34472.3|34457.3|34487.3|34472.3|34497.3|34482.3|34467.3|34452.3|107
1730821800000|2024-11-05 15:50:00|34484.8|34469.8|34487.3|34472.3|34492.3|34477.3|34477.3|34462.3|334
1730822100000|2024-11-05 15:55:00|34482.3|34467.3|34487.3|34472.3|34492.3|34477.3|34477.3|34462.3|108
1730822400000|2024-11-05 16:00:00|34492.3|34477.3|34492.3|34477.3|34492.3|34477.3|34467.3|34452.3|139
1730822700000|2024-11-05 16:05:00|34489.8|34474.8|34499.8|34484.8|34512.3|34497.3|34487.3|34472.3|144
1730823000000|2024-11-05 16:10:00|34502.3|34487.3|34497.3|34482.3|34502.3|34487.3|34487.3|34472.3|119
1730823300000|2024-11-05 16:15:00|34494.8|34479.8|34487.3|34472.3|34497.3|34482.3|34484.8|34469.8|148
1730823600000|2024-11-05 16:20:00|34492.3|34477.3|34477.3|34462.3|34492.3|34477.3|34472.3|34457.3|1075
1730823900000|2024-11-05 16:25:00|34474.8|34459.8|34469.8|34454.8|34487.3|34472.3|34462.3|34447.3|428
1730824200000|2024-11-05 16:30:00|34472.3|34457.3|34482.3|34467.3|34482.3|34467.3|34459.8|34444.8|1337
1730824500000|2024-11-05 16:35:00|34477.3|34462.3|34487.3|34472.3|34489.8|34474.8|34462.3|34447.3|208
1730824800000|2024-11-05 16:40:00|34489.8|34474.8|34482.3|34467.3|34492.3|34477.3|34477.3|34462.3|27
1730825100000|2024-11-05 16:45:00|34479.8|34464.8|34487.3|34472.3|34492.3|34477.3|34477.3|34462.3|32
1730825400000|2024-11-05 16:50:00|34489.8|34469.8|34479.8|34459.8|34489.8|34469.8|34474.8|34454.8|29
1730825700000|2024-11-05 16:55:00|34484.8|34454.8|34469.8|34449.8|34484.8|34464.8|34469.8|34449.8|31
1730826000000|2024-11-05 17:00:00|34474.8|34454.8|34469.8|34449.8|34474.8|34454.8|34464.8|34444.8|23
1730826300000|2024-11-05 17:05:00|34474.8|34444.8|34474.8|34454.8|34479.8|34459.8|34469.8|34444.8|1
1730826600000|2024-11-05 17:10:00|34479.8|34459.8|34489.8|34464.8|34494.8|34469.8|34474.8|34454.8|24
1730826900000|2024-11-05 17:15:00|34484.8|34469.8|34504.8|34484.8|34504.8|34484.8|34484.8|34464.8|24
1730827200000|2024-11-05 17:20:00|34499.8|34479.8|34499.8|34479.8|34504.8|34484.8|34494.8|34469.8|18
1730827500000|2024-11-05 17:25:00|34494.8|34474.8|34489.8|34464.8|34499.8|34479.8|34484.8|34464.8|22
1730827800000|2024-11-05 17:30:00|34494.8|34469.8|34489.8|34469.8|34499.8|34479.8|34489.8|34464.8|5
1730828100000|2024-11-05 17:35:00|34484.8|34464.8|34484.8|34464.8|34494.8|34469.8|34479.8|34459.8|29
1730828400000|2024-11-05 17:40:00|34489.8|34469.8|34494.8|34469.8|34494.8|34474.8|34489.8|34464.8|25
1730828700000|2024-11-05 17:45:00|34489.8|34474.8|34494.8|34474.8|34499.8|34479.8|34489.8|34469.8|14
1730829000000|2024-11-05 17:50:00|34499.8|34479.8|34499.8|34479.8|34499.8|34479.8|34494.8|34469.8|5
1730829300000|2024-11-05 17:55:00|34494.8|34474.8|34489.8|34469.8|34494.8|34474.8|34484.8|34464.8|33
1730829600000|2024-11-05 18:00:00|34484.8|34464.8|34489.8|34464.8|34489.8|34469.8|34479.8|34459.8|17
1730829900000|2024-11-05 18:05:00|34484.8|34459.8|34479.8|34459.8|34489.8|34464.8|34479.8|34454.8|2
1730830200000|2024-11-05 18:10:00|34484.8|34454.8|34454.8|34434.8|34484.8|34454.8|34454.8|34434.8|26
1730830500000|2024-11-05 18:15:00|34459.8|34439.8|34454.8|34429.8|34474.8|34449.8|34449.8|34429.8|13
1730830800000|2024-11-05 18:20:00|34449.8|34434.8|34444.8|34419.8|34454.8|34434.8|34439.8|34419.8|8
1730831100000|2024-11-05 18:25:00|34439.8|34414.8|34444.8|34419.8|34449.8|34429.8|34434.8|34414.8|18
1730831400000|2024-11-05 18:30:00|34439.8|34424.8|34434.8|34409.8|34444.8|34424.8|34429.8|34409.8|16
1730831700000|2024-11-05 18:35:00|34429.8|34414.8|34419.8|34394.8|34434.8|34414.8|34409.8|34384.8|16
1730832000000|2024-11-05 18:40:00|34414.8|34399.8|34419.8|34399.8|34429.8|34404.8|34414.8|34389.8|7
1730832300000|2024-11-05 18:45:00|34424.8|34394.8|34404.8|34384.8|34424.8|34404.8|34404.8|34379.8|8
1730832600000|2024-11-05 18:50:00|34399.8|34379.8|34424.8|34399.8|34424.8|34399.8|34399.8|34379.8|9
1730832900000|2024-11-05 18:55:00|34419.8|34404.8|34424.8|34404.8|34424.8|34404.8|34419.8|34399.8|10
1730833200000|2024-11-05 19:00:00|34429.8|34409.8|34444.8|34419.8|34444.8|34424.8|34429.8|34404.8|11
1730833500000|2024-11-05 19:05:00|34439.8|34414.8|34449.8|34429.8|34454.8|34434.8|34439.8|34414.8|18
1730833800000|2024-11-05 19:10:00|34454.8|34424.8|34434.8|34414.8|34454.8|34424.8|34429.8|34409.8|42
1730834100000|2024-11-05 19:15:00|34429.8|34409.8|34434.8|34409.8|34439.8|34419.8|34429.8|34409.8|27
1730834400000|2024-11-05 19:20:00|34429.8|34404.8|34424.8|34404.8|34429.8|34409.8|34414.8|34394.8|34
1730834700000|2024-11-05 19:25:00|34429.8|34409.8|34417.3|34402.3|34434.8|34414.8|34417.3|34399.8|25
1730835000000|2024-11-05 19:30:00|34419.8|34404.8|34417.3|34402.3|34422.3|34407.3|34412.3|34397.3|8
1730835300000|2024-11-05 19:35:00|34419.8|34404.8|34429.8|34414.8|34432.3|34417.3|34419.8|34404.8|14
1730835600000|2024-11-05 19:40:00|34432.3|34417.3|34432.3|34417.3|34437.3|34422.3|34427.3|34412.3|9
1730835900000|2024-11-05 19:45:00|34429.8|34414.8|34422.3|34407.3|34432.3|34417.3|34419.8|34404.8|6
1730836200000|2024-11-05 19:50:00|34419.8|34404.8|34397.3|34382.3|34419.8|34404.8|34392.3|34377.3|30
1730836500000|2024-11-05 19:55:00|34399.8|34384.8|34384.8|34369.8|34399.8|34384.8|34377.3|34362.3|15
1730836800000|2024-11-05 20:00:00|34382.3|34367.3|34394.8|34379.8|34402.3|34387.3|34379.8|34364.8|12
1730837100000|2024-11-05 20:05:00|34397.3|34382.3|34414.8|34399.8|34417.3|34402.3|34394.8|34379.8|11
1730837400000|2024-11-05 20:10:00|34417.3|34402.3|34409.8|34394.8|34422.3|34407.3|34404.8|34389.8|2
1730837700000|2024-11-05 20:15:00|34407.3|34392.3|34417.3|34402.3|34417.3|34402.3|34399.8|34384.8|12
1730838000000|2024-11-05 20:20:00|34414.8|34399.8|34409.8|34394.8|34417.3|34402.3|34402.3|34387.3|14
1730838300000|2024-11-05 20:25:00|34407.3|34392.3|34412.3|34397.3|34412.3|34397.3|34399.8|34384.8|13
1730838600000|2024-11-05 20:30:00|34409.8|34394.8|34422.3|34407.3|34427.3|34412.3|34404.8|34389.8|39
1730838900000|2024-11-05 20:35:00|34419.8|34404.8|34432.3|34417.3|34437.3|34422.3|34419.8|34404.8|14
1730839200000|2024-11-05 20:40:00|34429.8|34414.8|34414.8|34399.8|34432.3|34417.3|34412.3|34397.3|8
1730839500000|2024-11-05 20:45:00|34417.3|34402.3|34432.3|34417.3|34437.3|34422.3|34414.8|34399.8|16
1730839800000|2024-11-05 20:50:00|34429.8|34414.8|34457.3|34442.3|34462.3|34447.3|34427.3|34412.3|39
1730840100000|2024-11-05 20:55:00|34462.3|34447.3|34472.3|34457.3|34472.3|34457.3|34457.3|34442.3|25
1730840400000|2024-11-05 21:00:00|34474.7|34434.7|34486.5|34446.5|34487.9|34447.9|34470.5|34430.5|0
1730840700000|2024-11-05 21:05:00|34485.1|34445.1|34508.3|34468.3|34516|34476|34485.1|34445.1|0
1730841000000|2024-11-05 21:10:00|34509.7|34469.7|34520.2|34480.2|34529.3|34489.3|34505.5|34465.5|0
1730841300000|2024-11-05 21:15:00|34519.8|34479.8|34498.4|34458.4|34519.8|34479.8|34486.5|34446.5|0
1730841600000|2024-11-05 21:20:00|34497.7|34457.7|34523|34483|34524.4|34484.4|34497|34457|0
1730841900000|2024-11-05 21:25:00|34522.3|34482.3|34518.8|34478.8|34523|34483|34513.9|34473.9|0
1730842200000|2024-11-05 21:30:00|34518.7|34478.7|34523|34483|34523|34483|34511.8|34471.8|0
1730842500000|2024-11-05 21:35:00|34522.3|34482.3|34524.4|34484.4|34530.7|34490.7|34521.6|34481.6|0
1730842800000|2024-11-05 21:40:00|34524.3|34484.3|34513.2|34473.2|34524.3|34484.3|34513.2|34473.2|0
1730843100000|2024-11-05 21:45:00|34513.1|34473.1|34511.8|34471.8|34513.2|34473.2|34504.1|34464.1|0
1730843400000|2024-11-05 21:50:00|34511.7|34471.7|34510.4|34470.4|34517.4|34477.4|34505.5|34465.5|0
1730843700000|2024-11-05 21:55:00|34510.3|34470.3|34531.4|34491.4|34537|34497|34509.7|34469.7|0
1730844000000|2024-11-05 22:00:00|34531.2|34491.2|34527.2|34487.2|34531.4|34491.4|34525.8|34485.8|0
1730844300000|2024-11-05 22:05:00|34527.1|34487.1|34522.3|34482.3|34527.1|34487.1|34522.3|34482.3|0
1730844600000|2024-11-05 22:10:00|34522.2|34482.2|34523|34483|34523.7|34483.7|34519.4|34479.4|0
1730844900000|2024-11-05 22:15:00|34523.7|34483.7|34520.8|34480.8|34523.7|34483.7|34520.1|34480.1|0
1730845200000|2024-11-05 22:20:00|34521|34481|34520.1|34480.1|34523.7|34483.7|34520.1|34480.1|0
1730845500000|2024-11-05 22:25:00|34520.2|34480.2|34522.3|34482.3|34523|34483|34520.2|34480.2|0
1730845800000|2024-11-05 22:30:00|34523|34483|34522.2|34482.2|34523|34483|34522.2|34482.2|0
1730846100000|2024-11-05 22:35:00|34522.3|34482.3|34523.7|34483.7|34523.7|34483.7|34522.3|34482.3|0
1730846400000|2024-11-05 22:40:00|34523.6|34483.6|34523.7|34483.7|34523.7|34483.7|34523|34483|0
1730846700000|2024-11-05 22:45:00|34523.6|34483.6|34523.7|34483.7|34524.4|34484.4|34523|34483|0
1730847000000|2024-11-05 22:50:00|34523.6|34483.6|34524.4|34484.4|34524.4|34484.4|34523|34483|0
1730847300000|2024-11-05 22:55:00|34523.7|34483.7|34523|34483|34524.4|34484.4|34522.3|34482.3|0
1730847600000|2024-11-05 23:00:00|34522.9|34482.9|34520.9|34480.9|34527.2|34487.2|34511.7|34471.7|0
1730847900000|2024-11-05 23:05:00|34523|34483|34532.4|34492.4|34532.4|34492.4|34511.7|34471.7|0
1730848200000|2024-11-05 23:10:00|34532.5|34492.5|34511.9|34471.9|34533.1|34493.1|34511.9|34471.9|0
1730848500000|2024-11-05 23:15:00|34512|34472|34502.1|34462.1|34513.4|34473.4|34498.5|34458.5|0
1730848800000|2024-11-05 23:20:00|34502|34462|34494.3|34454.3|34504.9|34464.9|34491.5|34451.5|0
1730849100000|2024-11-05 23:25:00|34495|34455|34508.4|34468.4|34508.4|34468.4|34492.9|34452.9|0
1730849400000|2024-11-05 23:30:00|34508.5|34468.5|34509.8|34469.8|34514.1|34474.1|34502.1|34462.1|0
1730849700000|2024-11-05 23:35:00|34509.9|34469.9|34497.8|34457.8|34510.5|34470.5|34495|34455|0
1730850000000|2024-11-05 23:40:00|34498.5|34458.5|34501.3|34461.3|34504.2|34464.2|34496.4|34456.4|0
1730850300000|2024-11-05 23:45:00|34501.4|34461.4|34499.9|34459.9|34507|34467|34498.5|34458.5|0
1730850600000|2024-11-05 23:50:00|34498.5|34458.5|34511.9|34471.9|34514.1|34474.1|34498.5|34458.5|0
1730850900000|2024-11-05 23:55:00|34511.2|34471.2|34492.9|34452.9|34511.2|34471.2|34489.3|34449.3|0
1730851200000|2024-11-06 00:00:00|34492.8|34452.8|34508.4|34468.4|34514.1|34474.1|34490.7|34450.7|0
1730851500000|2024-11-06 00:05:00|34507.7|34467.7|34512.6|34472.6|34524.7|34484.7|34505.6|34465.6|0
1730851800000|2024-11-06 00:10:00|34512.7|34472.7|34510.5|34470.5|34517.6|34477.6|34498.5|34458.5|0
1730852100000|2024-11-06 00:15:00|34510.4|34470.4|34504.1|34464.1|34511.4|34471.4|34445.2|34405.2|0
1730852400000|2024-11-06 00:20:00|34497.3|34457.3|34539.6|34499.6|34550.2|34510.2|34493.7|34453.7|0
1730852700000|2024-11-06 00:25:00|34539.5|34499.5|34533.4|34493.4|34557.3|34517.3|34529.9|34489.9|0
1730853000000|2024-11-06 00:30:00|34533.5|34493.5|34548.6|34508.6|34559|34519|34523.3|34483.3|0
1730853300000|2024-11-06 00:35:00|34548.5|34508.5|34503.6|34463.6|34555.5|34515.5|34503.6|34463.6|0
1730853600000|2024-11-06 00:40:00|34507|34467|34514.7|34474.7|34518|34478|34489.5|34449.5|0
1730853900000|2024-11-06 00:45:00|34514.6|34474.6|34524.2|34484.2|34531|34491|34496.7|34456.7|0
1730854200000|2024-11-06 00:50:00|34524.1|34484.1|34545|34505|34545|34505|34520.4|34480.4|0
1730854500000|2024-11-06 00:55:00|34544.9|34504.9|34510|34470|34545|34505|34503|34463|0
1730854800000|2024-11-06 01:00:00|34509.9|34469.9|34541|34501|34544.5|34504.5|34506.4|34466.4|0
1730855100000|2024-11-06 01:05:00|34544.4|34504.4|34583.2|34543.2|34586.5|34546.5|34541.4|34501.4|0
1730855400000|2024-11-06 01:10:00|34583.1|34543.1|34569.5|34529.5|34590|34550|34551.9|34511.9|0
1730855700000|2024-11-06 01:15:00|34569.4|34529.4|34589.9|34549.9|34596.8|34556.8|34565.6|34525.6|0
1730856000000|2024-11-06 01:20:00|34586.5|34546.5|34576.3|34536.3|34593.4|34553.4|34565.8|34525.8|0
1730856300000|2024-11-06 01:25:00|34572.9|34532.9|34575.9|34535.9|34583|34543|34552|34512|0
1730856600000|2024-11-06 01:30:00|34579.3|34539.3|34582.7|34542.7|34614.8|34574.8|34572.5|34532.5|0
1730856900000|2024-11-06 01:35:00|34582.8|34542.8|34565.3|34525.3|34586.3|34546.3|34555|34515|0
1730857200000|2024-11-06 01:40:00|34565.2|34525.2|34547.9|34507.9|34565.3|34525.3|34544.4|34504.4|0
1730857500000|2024-11-06 01:45:00|34544.5|34504.5|34533.4|34493.4|34561.6|34521.6|34530|34490|0
1730857800000|2024-11-06 01:50:00|34533.5|34493.5|34564.9|34524.9|34568.4|34528.4|34530|34490|0
1730858100000|2024-11-06 01:55:00|34565.1|34525.1|34579|34539|34582.4|34542.4|34561.3|34521.3|0
1730858400000|2024-11-06 02:00:00|34578.9|34538.9|34573.8|34533.8|34599.3|34559.3|34571.7|34531.7|0
1730858700000|2024-11-06 02:05:00|34573.7|34533.7|34623.6|34583.6|34630.7|34590.7|34573.7|34533.7|0
1730859000000|2024-11-06 02:10:00|34623.5|34583.5|34631.3|34591.3|34645.1|34605.1|34616.7|34576.7|0
1730859300000|2024-11-06 02:15:00|34631.2|34591.2|34659.9|34619.9|34659.9|34619.9|34618.3|34578.3|0
1730859600000|2024-11-06 02:20:00|34659.8|34619.8|34632.4|34592.4|34659.9|34619.9|34604.4|34564.4|0
1730859900000|2024-11-06 02:25:00|34632.5|34592.5|34650.6|34610.6|34657.4|34617.4|34625.4|34585.4|0
1730860200000|2024-11-06 02:30:00|34650.5|34610.5|34639.7|34599.7|34663.7|34623.7|34639.4|34599.4|0
1730860500000|2024-11-06 02:35:00|34636.4|34596.4|34640.9|34600.9|34668.2|34628.2|34625.8|34585.8|0
1730860800000|2024-11-06 02:40:00|34641|34601|34655.9|34615.9|34662.7|34622.7|34640.8|34600.8|0
1730861100000|2024-11-06 02:45:00|34659.3|34619.3|34690.2|34650.2|34697.2|34657.2|34655.8|34615.8|0
1730861400000|2024-11-06 02:50:00|34690.1|34650.1|34744.5|34704.5|34744.6|34704.6|34690|34650|0
1730861700000|2024-11-06 02:55:00|34744.6|34704.6|34765.4|34725.4|34768.9|34728.9|34730.8|34690.8|0
1730862000000|2024-11-06 03:00:00|34765.3|34725.3|34808.3|34768.3|34828.7|34788.7|34758.9|34718.9|0
1730862300000|2024-11-06 03:05:00|34804.9|34764.9|34755.9|34715.9|34808.2|34768.2|34738.7|34698.7|0
1730862600000|2024-11-06 03:10:00|34755.8|34715.8|34705.3|34665.3|34755.8|34715.8|34705.3|34665.3|0
1730862900000|2024-11-06 03:15:00|34705.4|34665.4|34677.8|34637.8|34712.2|34672.2|34642.9|34602.9|0
1730863200000|2024-11-06 03:20:00|34677.9|34637.9|34644.1|34604.1|34677.9|34637.9|34626.8|34586.8|0
1730863500000|2024-11-06 03:25:00|34644.2|34604.2|34623.7|34583.7|34682.7|34642.7|34623.7|34583.7|0
1730863800000|2024-11-06 03:30:00|34620.3|34580.3|34486.8|34446.8|34620.3|34580.3|34486.7|34446.7|0
1730864100000|2024-11-06 03:35:00|34490.2|34450.2|34539.3|34499.3|34539.3|34499.3|34461.9|34421.9|0
1730864400000|2024-11-06 03:40:00|34542.7|34502.7|34535.6|34495.6|34546.2|34506.2|34481.3|34441.3|0
1730864700000|2024-11-06 03:45:00|34535.5|34495.5|34500.2|34460.2|34542.5|34502.5|34465.8|34425.8|0
1730865000000|2024-11-06 03:50:00|34500.1|34460.1|34449|34409|34500.3|34460.3|34430.7|34390.7|0
1730865300000|2024-11-06 03:55:00|34442.2|34402.2|34357.7|34317.7|34449|34409|34316.1|34276.1|0
1730865600000|2024-11-06 04:00:00|34357.8|34317.8|34374|34334|34391|34351|34326.3|34286.3|0
1730865900000|2024-11-06 04:05:00|34373.9|34333.9|34421.2|34381.2|34455.5|34415.5|34360|34320|0
1730866200000|2024-11-06 04:10:00|34421.3|34381.3|34503.1|34463.1|34509.9|34469.9|34414.2|34374.2|0
1730866500000|2024-11-06 04:15:00|34503|34463|34371.8|34331.8|34503|34463|34259.5|34219.5|0
1730866800000|2024-11-06 04:20:00|34368.4|34328.4|34363.6|34323.6|34402.2|34362.2|34353.1|34313.1|0
1730867100000|2024-11-06 04:25:00|34360.2|34320.2|34316.7|34276.7|34408.5|34368.5|34292.8|34252.8|0
1730867400000|2024-11-06 04:30:00|34316.8|34276.8|34355.5|34315.5|34359.1|34319.1|34276.1|34236.1|0
1730867700000|2024-11-06 04:35:00|34355.6|34315.6|34358.7|34318.7|34382.4|34342.4|34327.8|34287.8|0
1730868000000|2024-11-06 04:40:00|34355.3|34315.3|34388.8|34348.8|34409|34369|34337.5|34297.5|0
1730868300000|2024-11-06 04:45:00|34385.4|34345.4|34395.5|34355.5|34415.9|34375.9|34375|34335|0
1730868600000|2024-11-06 04:50:00|34395.4|34355.4|34388.8|34348.8|34416.4|34376.4|34388.8|34348.8|0
1730868900000|2024-11-06 04:55:00|34392.2|34352.2|34402.3|34362.3|34426.7|34386.7|34375.3|34335.3|0
1730869200000|2024-11-06 05:00:00|34402.2|34362.2|34384.6|34344.6|34402.2|34362.2|34339.9|34299.9|0
1730869500000|2024-11-06 05:05:00|34384.7|34344.7|34366.7|34326.7|34408.3|34368.3|34356.7|34316.7|0
1730869800000|2024-11-06 05:10:00|34370.1|34330.1|34326.4|34286.4|34370.2|34330.2|34321.4|34281.4|0
1730870100000|2024-11-06 05:15:00|34323|34283|34329.3|34289.3|34357.5|34317.5|34322.8|34282.8|0
1730870400000|2024-11-06 05:20:00|34329.2|34289.2|34363.9|34323.9|34363.9|34323.9|34315.3|34275.3|0
1730870700000|2024-11-06 05:25:00|34363.8|34323.8|34340.5|34300.5|34377.5|34337.5|34333.5|34293.5|0
1730871000000|2024-11-06 05:30:00|34340.4|34300.4|34327.1|34287.1|34340.9|34300.9|34323.9|34283.9|0
1730871300000|2024-11-06 05:35:00|34320.3|34280.3|34295.7|34255.7|34327.2|34287.2|34278.6|34238.6|0
1730871600000|2024-11-06 05:40:00|34295.8|34255.8|34241.7|34201.7|34330|34290|34228.1|34188.1|0
1730871900000|2024-11-06 05:45:00|34241.6|34201.6|34244.6|34204.6|34285.7|34245.7|34224.2|34184.2|0
1730872200000|2024-11-06 05:50:00|34237.8|34197.8|34240.7|34200.7|34261.9|34221.9|34204.1|34164.1|0
1730872500000|2024-11-06 05:55:00|34233.9|34193.9|34277.2|34237.2|34286.2|34246.2|34223.8|34183.8|0
1730872800000|2024-11-06 06:00:00|34277.3|34237.3|34263.3|34223.3|34280.7|34240.7|34229.2|34189.2|0
1730873100000|2024-11-06 06:05:00|34270.1|34230.1|34332.4|34292.4|34332.5|34292.5|34263.1|34223.1|0
1730873400000|2024-11-06 06:10:00|34339.2|34299.2|34379.9|34339.9|34386.8|34346.8|34325.3|34285.3|0
1730873700000|2024-11-06 06:15:00|34380|34340|34432|34392|34462|34422|34379.9|34339.9|0
1730874000000|2024-11-06 06:20:00|34428.6|34388.6|34392.3|34352.3|34446.2|34406.2|34388.9|34348.9|0
1730874300000|2024-11-06 06:25:00|34392.4|34352.4|34457.5|34417.5|34457.5|34417.5|34388.9|34348.9|0
1730874600000|2024-11-06 06:30:00|34460.9|34420.9|34595.9|34555.9|34656.2|34616.2|34458.3|34418.3|0
1730874900000|2024-11-06 06:35:00|34589.1|34549.1|34548.9|34508.9|34607|34567|34521.2|34481.2|0
1730875200000|2024-11-06 06:40:00|34545.5|34505.5|34586.6|34546.6|34602.2|34562.2|34518.1|34478.1|0
1730875500000|2024-11-06 06:45:00|34590|34550|34529.2|34489.2|34596.8|34556.8|34501.8|34461.8|0
1730875800000|2024-11-06 06:50:00|34529.3|34489.3|34618|34578|34651.6|34611.6|34529.3|34489.3|0
1730876100000|2024-11-06 06:55:00|34611.2|34571.2|34518.6|34478.6|34638.8|34598.8|34508.6|34468.6|0
1730876400000|2024-11-06 07:00:00|34586.8|34571.8|34589.3|34574.3|34601.8|34586.8|34556.8|34541.8|95
1730876700000|2024-11-06 07:05:00|34591.8|34576.8|34691.8|34676.8|34714.3|34699.3|34589.3|34574.3|134
1730877000000|2024-11-06 07:10:00|34696.8|34681.8|34734.3|34719.3|34734.3|34719.3|34684.3|34669.3|37
1730877300000|2024-11-06 07:15:00|34731.8|34716.8|34716.8|34701.8|34739.3|34724.3|34699.3|34684.3|41
1730877600000|2024-11-06 07:20:00|34714.3|34699.3|34701.8|34686.8|34719.3|34704.3|34689.3|34674.3|28
1730877900000|2024-11-06 07:25:00|34699.3|34684.3|34714.3|34699.3|34731.8|34716.8|34699.3|34684.3|107
1730878200000|2024-11-06 07:30:00|34711.8|34696.8|34739.3|34724.3|34739.3|34724.3|34706.8|34691.8|49
1730878500000|2024-11-06 07:35:00|34736.8|34721.8|34776.8|34761.8|34794.3|34779.3|34734.3|34719.3|143
1730878800000|2024-11-06 07:40:00|34774.3|34759.3|34749.3|34734.3|34806.8|34791.8|34729.3|34714.3|149
1730879100000|2024-11-06 07:45:00|34751.8|34736.8|34701.8|34686.8|34751.8|34736.8|34699.3|34684.3|133
1730879400000|2024-11-06 07:50:00|34699.3|34684.3|34656.8|34641.8|34699.3|34684.3|34644.3|34629.3|96
1730879700000|2024-11-06 07:55:00|34659.3|34644.3|34694.3|34679.3|34704.3|34689.3|34601.8|34586.8|115
1730880000000|2024-11-06 08:00:00|34676.8|34661.8|34691.8|34676.8|34711.8|34696.8|34624.3|34609.3|1016
1730880300000|2024-11-06 08:05:00|34689.3|34674.3|34684.3|34669.3|34751.8|34736.8|34661.8|34646.8|527
1730880600000|2024-11-06 08:10:00|34686.8|34671.8|34756.8|34741.8|34759.3|34744.3|34664.3|34649.3|264
1730880900000|2024-11-06 08:15:00|34759.3|34744.3|34799.3|34784.3|34809.3|34794.3|34756.8|34741.8|445
1730881200000|2024-11-06 08:20:00|34801.8|34786.8|34761.8|34746.8|34816.8|34801.8|34739.3|34724.3|429
1730881500000|2024-11-06 08:25:00|34759.3|34744.3|34851.8|34836.8|34851.8|34836.8|34729.3|34714.3|409
1730881800000|2024-11-06 08:30:00|34849.3|34834.3|34874.3|34859.3|34894.3|34879.3|34834.3|34819.3|369
1730882100000|2024-11-06 08:35:00|34871.8|34856.8|34869.3|34854.3|34899.3|34884.3|34839.3|34824.3|296
1730882400000|2024-11-06 08:40:00|34871.8|34856.8|34825.2|34810.2|34887.7|34872.7|34817.7|34802.7|293
1730882700000|2024-11-06 08:45:00|34827.7|34812.7|34842.7|34827.7|34852.7|34837.7|34805.2|34790.2|173
1730883000000|2024-11-06 08:50:00|34840.2|34825.2|34937.7|34922.7|34940.2|34925.2|34840.2|34825.2|301
1730883300000|2024-11-06 08:55:00|34935.2|34920.2|34955.2|34940.2|34955.2|34940.2|34922.7|34907.7|198
1730883600000|2024-11-06 09:00:00|34957.7|34942.7|34945.2|34930.2|34965.2|34950.2|34927.7|34912.7|180
1730883900000|2024-11-06 09:05:00|34942.7|34927.7|34915.2|34900.2|34965.2|34950.2|34895.2|34880.2|223
1730884200000|2024-11-06 09:10:00|34917.7|34902.7|34952.7|34937.7|34970.2|34955.2|34907.7|34892.7|149
1730884500000|2024-11-06 09:15:00|34955.2|34940.2|34950.2|34935.2|34980.2|34965.2|34935.2|34920.2|114
1730884800000|2024-11-06 09:20:00|34945.2|34930.2|34925.2|34910.2|34955.2|34940.2|34885.2|34870.2|234
1730885100000|2024-11-06 09:25:00|34920.2|34905.2|34865.2|34850.2|34922.7|34907.7|34847.7|34832.7|155
1730885400000|2024-11-06 09:30:00|34867.7|34852.7|34860.2|34845.2|34885.2|34870.2|34855.2|34840.2|192
1730885700000|2024-11-06 09:35:00|34857.7|34842.7|34802.7|34787.7|34860.2|34845.2|34800.2|34785.2|239
1730886000000|2024-11-06 09:40:00|34800.2|34785.2|34677.7|34662.7|34802.7|34787.7|34675.2|34660.2|295
1730886300000|2024-11-06 09:45:00|34680.2|34665.2|34605.2|34590.2|34692.7|34677.7|34590.2|34575.2|330
1730886600000|2024-11-06 09:50:00|34607.7|34592.7|34617.7|34602.7|34640.2|34625.2|34585.2|34570.2|318
1730886900000|2024-11-06 09:55:00|34615.2|34600.2|34670.2|34655.2|34677.7|34662.7|34610.2|34595.2|1175
1730887200000|2024-11-06 10:00:00|34667.7|34652.7|34707.7|34692.7|34732.7|34717.7|34660.2|34645.2|121
1730887500000|2024-11-06 10:05:00|34710.2|34695.2|34685.2|34670.2|34710.2|34695.2|34655.2|34640.2|115
1730887800000|2024-11-06 10:10:00|34680.2|34665.2|34732.7|34717.7|34735.2|34720.2|34647.7|34632.7|2154
1730888100000|2024-11-06 10:15:00|34735.2|34720.2|34762.7|34747.7|34775.2|34760.2|34722.7|34707.7|124
1730888400000|2024-11-06 10:20:00|34765.2|34750.2|34747.7|34732.7|34785.2|34770.2|34730.2|34715.2|118
1730888700000|2024-11-06 10:25:00|34750.2|34735.2|34775.2|34760.2|34785.2|34770.2|34745.2|34730.2|74
1730889000000|2024-11-06 10:30:00|34772.7|34757.7|34765.2|34750.2|34790.2|34775.2|34757.7|34742.7|140
1730889300000|2024-11-06 10:35:00|34762.7|34747.7|34757.7|34742.7|34792.7|34777.7|34755.2|34740.2|54
1730889600000|2024-11-06 10:40:00|34760.2|34745.2|34725.2|34710.2|34767.7|34752.7|34715.2|34700.2|105
1730889900000|2024-11-06 10:45:00|34722.7|34707.7|34687.7|34672.7|34725.2|34710.2|34680.2|34665.2|72
1730890200000|2024-11-06 10:50:00|34685.2|34670.2|34715.2|34700.2|34717.7|34702.7|34665.2|34650.2|76
1730890500000|2024-11-06 10:55:00|34717.7|34702.7|34692.7|34677.7|34720.2|34705.2|34680.2|34665.2|48
1730890800000|2024-11-06 11:00:00|34690.2|34675.2|34635.2|34620.2|34702.7|34687.7|34627.7|34612.7|146
1730891100000|2024-11-06 11:05:00|34632.7|34617.7|34625.2|34610.2|34645.2|34630.2|34610.2|34595.2|149
1730891400000|2024-11-06 11:10:00|34622.7|34607.7|34620.2|34605.2|34630.2|34615.2|34595.2|34580.2|114
1730891700000|2024-11-06 11:15:00|34622.7|34607.7|34610.2|34595.2|34637.7|34622.7|34605.2|34590.2|1400
1730892000000|2024-11-06 11:20:00|34607.7|34592.7|34590.2|34575.2|34615.2|34600.2|34585.2|34570.2|78
1730892300000|2024-11-06 11:25:00|34587.7|34572.7|34545.2|34530.2|34590.2|34575.2|34530.2|34515.2|153
1730892600000|2024-11-06 11:30:00|34547.7|34532.7|34490.2|34475.2|34550.2|34535.2|34485.2|34470.2|121
1730892900000|2024-11-06 11:35:00|34492.7|34477.7|34442.7|34427.7|34510.2|34495.2|34440.2|34425.2|120
1730893200000|2024-11-06 11:40:00|34440.2|34425.2|34422.7|34407.7|34450.2|34435.2|34412.7|34397.7|148
1730893500000|2024-11-06 11:45:00|34420.2|34405.2|34355.2|34340.2|34422.7|34407.7|34352.7|34337.7|113
1730893800000|2024-11-06 11:50:00|34360.2|34345.2|34302.7|34287.7|34385.2|34370.2|34295.2|34280.2|226
1730894100000|2024-11-06 11:55:00|34305.2|34290.2|34327.7|34312.7|34345.2|34330.2|34277.7|34262.7|156
1730894400000|2024-11-06 12:00:00|34330.2|34315.2|34362.7|34347.7|34365.2|34350.2|34302.7|34287.7|115
1730894700000|2024-11-06 12:05:00|34360.2|34345.2|34420.2|34405.2|34420.2|34405.2|34357.7|34342.7|118
1730895000000|2024-11-06 12:10:00|34417.7|34402.7|34410.2|34395.2|34430.2|34415.2|34380.2|34365.2|94
1730895300000|2024-11-06 12:15:00|34407.7|34392.7|34420.2|34405.2|34432.7|34417.7|34392.7|34377.7|116
1730895600000|2024-11-06 12:20:00|34422.7|34407.7|34410.2|34395.2|34447.7|34432.7|34410.2|34395.2|134
1730895900000|2024-11-06 12:25:00|34412.7|34397.7|34442.7|34427.7|34460.2|34445.2|34412.7|34397.7|85
1730896200000|2024-11-06 12:30:00|34445.2|34430.2|34500.2|34485.2|34505.2|34490.2|34430.2|34415.2|110
1730896500000|2024-11-06 12:35:00|34497.7|34482.7|34525.2|34510.2|34535.2|34520.2|34490.2|34475.2|114
1730896800000|2024-11-06 12:40:00|34523.5|34508.5|34533.5|34518.5|34538.5|34523.5|34518.5|34503.5|91
1730897100000|2024-11-06 12:45:00|34536|34521|34511|34496|34548.5|34533.5|34506|34491|203
1730897400000|2024-11-06 12:50:00|34513.5|34498.5|34543.5|34528.5|34543.5|34528.5|34496|34481|58
1730897700000|2024-11-06 12:55:00|34541|34526|34543.5|34528.5|34563.5|34548.5|34538.5|34523.5|107
1730898000000|2024-11-06 13:00:00|34546|34531|34521|34506|34556|34541|34518.5|34503.5|56
1730898300000|2024-11-06 13:05:00|34523.5|34508.5|34523.5|34508.5|34541|34526|34511|34496|38
1730898600000|2024-11-06 13:10:00|34521|34506|34508.5|34493.5|34528.5|34513.5|34493.5|34478.5|72
1730898900000|2024-11-06 13:15:00|34513.5|34498.5|34458.5|34443.5|34518.5|34503.5|34448.5|34433.5|110
1730899200000|2024-11-06 13:20:00|34461|34446|34466|34451|34498.5|34483.5|34458.5|34443.5|55
1730899500000|2024-11-06 13:25:00|34463.5|34448.5|34438.5|34423.5|34471|34456|34436|34421|74
1730899800000|2024-11-06 13:30:00|34441|34426|34371|34356|34443.5|34428.5|34368.5|34353.5|160
1730900100000|2024-11-06 13:35:00|34373.5|34358.5|34366|34351|34383.5|34368.5|34333.5|34318.5|115
1730900400000|2024-11-06 13:40:00|34363.5|34348.5|34326|34311|34381|34366|34318.5|34303.5|87
1730900700000|2024-11-06 13:45:00|34328.5|34313.5|34258.5|34243.5|34333.5|34318.5|34258.5|34243.5|175
1730901000000|2024-11-06 13:50:00|34256|34241|34246|34231|34273.5|34258.5|34238.5|34223.5|210
1730901300000|2024-11-06 13:55:00|34243.5|34228.5|34266|34251|34278.5|34263.5|34218.5|34203.5|159
1730901600000|2024-11-06 14:00:00|34268.5|34253.5|34203.5|34188.5|34268.5|34253.5|34203.5|34188.5|174
1730901900000|2024-11-06 14:05:00|34201|34186|34168.5|34153.5|34206|34191|34161|34146|328
1730902200000|2024-11-06 14:10:00|34166|34151|34143.5|34128.5|34168.5|34153.5|34116|34101|220
1730902500000|2024-11-06 14:15:00|34141|34126|34221|34206|34238.5|34223.5|34128.5|34113.5|184
1730902800000|2024-11-06 14:20:00|34223.5|34208.5|34171|34156|34231|34216|34168.5|34153.5|121
1730903100000|2024-11-06 14:25:00|34168.5|34153.5|34136|34121|34193.5|34178.5|34123.5|34108.5|176
1730903400000|2024-11-06 14:30:00|34138.5|34123.5|34111|34096|34138.5|34123.5|34083.5|34068.5|443
1730903700000|2024-11-06 14:35:00|34113.5|34098.5|34163.5|34148.5|34173.5|34158.5|34103.5|34088.5|270
1730904000000|2024-11-06 14:40:00|34166|34151|34121|34106|34188.5|34173.5|34121|34106|247
1730904300000|2024-11-06 14:45:00|34123.5|34108.5|34016|34001|34131|34116|34013.5|33998.5|373
1730904600000|2024-11-06 14:50:00|34013.5|33998.5|33938.5|33923.5|34023.5|34008.5|33938.5|33923.5|500
1730904900000|2024-11-06 14:55:00|33941|33926|33913.5|33898.5|33951|33936|33848.5|33833.5|817
1730905200000|2024-11-06 15:00:00|33908.5|33893.5|33883.5|33868.5|33921|33906|33848.5|33833.5|411
1730905500000|2024-11-06 15:05:00|33881|33866|33851|33836|33883.5|33868.5|33843.5|33828.5|260
1730905800000|2024-11-06 15:10:00|33853.2|33838.2|33880.7|33865.7|33903.2|33888.2|33835.7|33820.7|252
1730906100000|2024-11-06 15:15:00|33878.2|33863.2|33883.2|33868.2|33925.7|33910.7|33865.7|33850.7|225
1730906400000|2024-11-06 15:20:00|33885.7|33870.7|33930.7|33915.7|33945.7|33930.7|33878.2|33863.2|304
1730906700000|2024-11-06 15:25:00|33928.2|33913.2|33978.2|33963.2|34003.2|33988.2|33900.7|33885.7|461
1730907000000|2024-11-06 15:30:00|33975.7|33960.7|33943.2|33928.2|33975.7|33960.7|33910.7|33895.7|331
1730907300000|2024-11-06 15:35:00|33945.7|33930.7|33933.2|33918.2|33970.7|33955.7|33920.7|33905.7|186
1730907600000|2024-11-06 15:40:00|33940.7|33925.7|33898.2|33883.2|33950.7|33935.7|33883.2|33868.2|131
1730907900000|2024-11-06 15:45:00|33895.7|33880.7|33898.2|33883.2|33905.7|33890.7|33885.7|33870.7|146
1730908200000|2024-11-06 15:50:00|33900.7|33885.7|33890.7|33875.7|33905.7|33890.7|33863.2|33848.2|178
1730908500000|2024-11-06 15:55:00|33888.2|33873.2|33920.7|33905.7|33935.7|33920.7|33880.7|33865.7|175
1730908800000|2024-11-06 16:00:00|33918.2|33903.2|33890.7|33875.7|33920.7|33905.7|33850.7|33835.7|280
1730909100000|2024-11-06 16:05:00|33883.2|33868.2|33868.2|33853.2|33905.7|33890.7|33860.7|33845.7|233
1730909400000|2024-11-06 16:10:00|33870.7|33855.7|33933.2|33918.2|33935.7|33920.7|33860.7|33845.7|187
1730909700000|2024-11-06 16:15:00|33935.7|33920.7|33935.7|33920.7|33943.2|33928.2|33915.7|33900.7|194
1730910000000|2024-11-06 16:20:00|33933.2|33918.2|33935.7|33920.7|33943.2|33928.2|33900.7|33885.7|974
1730910300000|2024-11-06 16:25:00|33938.2|33923.2|33923.2|33908.2|33955.7|33940.7|33915.7|33900.7|294
1730910600000|2024-11-06 16:30:00|33925.7|33910.7|33923.2|33908.2|33935.7|33920.7|33905.7|33890.7|487
1730910900000|2024-11-06 16:35:00|33928.2|33913.2|33943.2|33928.2|33945.7|33930.7|33915.7|33900.7|199
1730911200000|2024-11-06 16:40:00|33945.7|33930.7|33960.7|33945.7|33963.2|33948.2|33930.7|33915.7|243
1730911500000|2024-11-06 16:45:00|33958.2|33943.2|33930.7|33915.7|33968.2|33953.2|33920.7|33905.7|122
1730911800000|2024-11-06 16:50:00|33933.2|33913.2|33908.2|33883.2|33938.2|33918.2|33898.2|33878.2|94
1730912100000|2024-11-06 16:55:00|33913.2|33888.2|33918.2|33898.2|33918.2|33898.2|33903.2|33883.2|57
1730912400000|2024-11-06 17:00:00|33913.2|33893.2|33918.2|33898.2|33918.2|33898.2|33903.2|33878.2|50
1730912700000|2024-11-06 17:05:00|33913.2|33893.2|33903.2|33878.2|33933.2|33913.2|33903.2|33878.2|23
1730913000000|2024-11-06 17:10:00|33898.2|33883.2|33918.2|33898.2|33918.2|33898.2|33898.2|33878.2|96
1730913300000|2024-11-06 17:15:00|33923.2|33893.2|33883.2|33863.2|33923.2|33898.2|33878.2|33858.2|48
1730913600000|2024-11-06 17:20:00|33888.2|33858.2|33898.2|33873.2|33898.2|33878.2|33873.2|33853.2|59
1730913900000|2024-11-06 17:25:00|33893.2|33868.2|33913.2|33893.2|33923.2|33903.2|33888.2|33863.2|31
1730914200000|2024-11-06 17:30:00|33918.2|33898.2|33928.2|33908.2|33933.2|33913.2|33913.2|33898.2|39
1730914500000|2024-11-06 17:35:00|33923.2|33903.2|33933.2|33913.2|33943.2|33923.2|33923.2|33903.2|27
1730914800000|2024-11-06 17:40:00|33938.2|33918.2|33943.2|33918.2|33943.2|33923.2|33938.2|33913.2|24
1730915100000|2024-11-06 17:45:00|33948.2|33923.2|33963.2|33943.2|33963.2|33943.2|33943.2|33918.2|39
1730915400000|2024-11-06 17:50:00|33958.2|33938.2|33963.2|33938.2|33968.2|33943.2|33943.2|33923.2|36
1730915700000|2024-11-06 17:55:00|33958.2|33933.2|33963.2|33943.2|33973.2|33948.2|33958.2|33933.2|17
1730916000000|2024-11-06 18:00:00|33958.2|33938.2|33963.2|33938.2|33983.2|33958.2|33953.2|33933.2|41
1730916300000|2024-11-06 18:05:00|33958.2|33943.2|33973.2|33953.2|33978.2|33953.2|33958.2|33938.2|14
1730916600000|2024-11-06 18:10:00|33978.2|33958.2|33988.2|33968.2|33993.2|33968.2|33973.2|33953.2|22
1730916900000|2024-11-06 18:15:00|33993.2|33963.2|34013.2|33993.2|34018.2|33993.2|33988.2|33963.2|72
1730917200000|2024-11-06 18:20:00|34018.2|33988.2|34018.2|33998.2|34028.2|34003.2|34013.2|33988.2|31
1730917500000|2024-11-06 18:25:00|34013.2|33993.2|34018.2|33998.2|34028.2|34008.2|34013.2|33988.2|17
1730917800000|2024-11-06 18:30:00|34023.2|34003.2|34028.2|34003.2|34033.2|34013.2|34013.2|33988.2|55
1730918100000|2024-11-06 18:35:00|34033.2|34008.2|34028.2|34008.2|34033.2|34008.2|34018.2|33993.2|31
1730918400000|2024-11-06 18:40:00|34023.2|34003.2|34028.2|34008.2|34043.2|34023.2|34023.2|33998.2|19
1730918700000|2024-11-06 18:45:00|34033.2|34003.2|34038.2|34013.2|34038.2|34018.2|34028.2|34003.2|24
1730919000000|2024-11-06 18:50:00|34033.2|34008.2|34043.2|34023.2|34043.2|34023.2|34033.2|34008.2|10
1730919300000|2024-11-06 18:55:00|34038.2|34018.2|34023.2|34003.2|34043.2|34023.2|34018.2|33998.2|14
1730919600000|2024-11-06 19:00:00|34028.2|34008.2|34028.2|34008.2|34038.2|34018.2|34023.2|33998.2|25
1730919900000|2024-11-06 19:05:00|34023.2|34003.2|34018.2|33998.2|34023.2|34008.2|34008.2|33988.2|14
1730920200000|2024-11-06 19:10:00|34023.2|33993.2|34023.2|33998.2|34033.2|34013.2|34013.2|33993.2|14
1730920500000|2024-11-06 19:15:00|34018.2|33993.2|34013.2|33988.2|34023.2|33998.2|34003.2|33978.2|16
1730920800000|2024-11-06 19:20:00|34018.2|33993.2|34003.2|33983.2|34018.2|33993.2|34003.2|33978.2|7
1730921100000|2024-11-06 19:25:00|34008.2|33988.2|33998.2|33983.2|34013.2|33993.2|33998.2|33978.2|13
1730921400000|2024-11-06 19:30:00|33995.7|33980.7|34013.2|33998.2|34020.7|34005.7|33995.7|33980.7|14
1730921700000|2024-11-06 19:35:00|34010.7|33995.7|34025.7|34010.7|34030.7|34015.7|34010.7|33995.7|10
1730922000000|2024-11-06 19:40:00|34028.2|34013.2|34023.2|34008.2|34030.7|34015.7|34015.7|34000.7|4
1730922300000|2024-11-06 19:45:00|34025.7|34010.7|34028.2|34013.2|34040.7|34025.7|34023.2|34008.2|4
1730922600000|2024-11-06 19:50:00|34030.7|34015.7|34008.2|33993.2|34030.7|34015.7|34003.2|33988.2|11
1730922900000|2024-11-06 19:55:00|34005.7|33990.7|34008.2|33993.2|34020.7|34005.7|34003.2|33988.2|4
1730923200000|2024-11-06 20:00:00|34013.2|33998.2|34018.2|34003.2|34025.7|34010.7|34008.2|33993.2|6
1730923500000|2024-11-06 20:05:00|34020.7|34005.7|34018.2|34003.2|34030.7|34015.7|34010.7|33995.7|17
1730923800000|2024-11-06 20:10:00|34020.7|34005.7|34033.2|34018.2|34035.7|34020.7|34018.2|34003.2|21
1730924100000|2024-11-06 20:15:00|34030.7|34015.7|34043.2|34028.2|34045.7|34030.7|34030.7|34015.7|18
1730924400000|2024-11-06 20:20:00|34040.7|34025.7|34043.2|34028.2|34048.2|34033.2|34038.2|34023.2|17
1730924700000|2024-11-06 20:25:00|34045.7|34030.7|34075.7|34060.7|34075.7|34060.7|34043.2|34028.2|39
1730925000000|2024-11-06 20:30:00|34078.2|34063.2|34058.2|34043.2|34078.2|34063.2|34053.2|34038.2|29
1730925300000|2024-11-06 20:35:00|34055.7|34040.7|34048.2|34033.2|34065.7|34050.7|34043.2|34028.2|23
1730925600000|2024-11-06 20:40:00|34050.7|34035.7|34063.2|34048.2|34068.2|34053.2|34050.7|34035.7|13
1730925900000|2024-11-06 20:45:00|34060.7|34045.7|34065.7|34050.7|34070.7|34055.7|34055.7|34040.7|29
1730926200000|2024-11-06 20:50:00|34063.2|34048.2|34045.7|34030.7|34068.2|34053.2|34020.7|34005.7|44
1730926500000|2024-11-06 20:55:00|34048.2|34033.2|34063.2|34048.2|34063.2|34048.2|34035.7|34020.7|54
1730926800000|2024-11-06 21:00:00|34085.9|34045.9|34094.4|34054.4|34112|34072|34073.4|34033.4|0
1730927100000|2024-11-06 21:05:00|34094.5|34054.5|34084.6|34044.6|34098.6|34058.6|34083.2|34043.2|0
1730927400000|2024-11-06 21:10:00|34086|34046|34091.2|34051.2|34095.4|34055.4|34082.5|34042.5|0
1730927700000|2024-11-06 21:15:00|34092.6|34052.6|34102.4|34062.4|34102.4|34062.4|34085.5|34045.5|0
1730928000000|2024-11-06 21:20:00|34101.7|34061.7|34105.2|34065.2|34110.8|34070.8|34098.2|34058.2|0
1730928300000|2024-11-06 21:25:00|34103.8|34063.8|34109.4|34069.4|34110.8|34070.8|34096.8|34056.8|0
1730928600000|2024-11-06 21:30:00|34108.7|34068.7|34105.2|34065.2|34110.1|34070.1|34103.8|34063.8|0
1730928900000|2024-11-06 21:35:00|34103.8|34063.8|34105.2|34065.2|34106.6|34066.6|34098.9|34058.9|0
1730929200000|2024-11-06 21:40:00|34103.8|34063.8|34103.8|34063.8|34112.2|34072.2|34102.4|34062.4|0
1730929500000|2024-11-06 21:45:00|34103.1|34063.1|34122|34082|34122|34082|34102.4|34062.4|0
1730929800000|2024-11-06 21:50:00|34121.3|34081.3|34129.2|34089.2|34136.9|34096.9|34120.6|34080.6|0
1730930100000|2024-11-06 21:55:00|34128.5|34088.5|34143.2|34103.2|34146.1|34106.1|34128.5|34088.5|0
1730930400000|2024-11-06 22:00:00|34143.3|34103.3|34139.1|34099.1|34143.3|34103.3|34137|34097|0
1730930700000|2024-11-06 22:05:00|34139|34099|34144|34104|34144|34104|34137.6|34097.6|0
1730931000000|2024-11-06 22:10:00|34143.9|34103.9|34146.1|34106.1|34146.1|34106.1|34141.9|34101.9|0
1730931300000|2024-11-06 22:15:00|34146|34106|34139.7|34099.7|34146|34106|34137.6|34097.6|0
1730931600000|2024-11-06 22:20:00|34139.8|34099.8|34133.4|34093.4|34141.1|34101.1|34132.7|34092.7|0
1730931900000|2024-11-06 22:25:00|34133.5|34093.5|34134.1|34094.1|34134.8|34094.8|34133.5|34093.5|0
1730932200000|2024-11-06 22:30:00|34131.3|34091.3|34131.3|34091.3|34132|34092|34131.3|34091.3|0
1730932500000|2024-11-06 22:35:00|34130.6|34090.6|34125|34085|34130.6|34090.6|34125|34085|0
1730932800000|2024-11-06 22:40:00|34122.9|34082.9|34120.8|34080.8|34123.6|34083.6|34115.9|34075.9|0
1730933100000|2024-11-06 22:45:00|34120.9|34080.9|34122.9|34082.9|34122.9|34082.9|34120.8|34080.8|0
1730933400000|2024-11-06 22:50:00|34123|34083|34128.5|34088.5|34128.5|34088.5|34123|34083|0
1730933700000|2024-11-06 22:55:00|34127.8|34087.8|34128.5|34088.5|34130.6|34090.6|34127.1|34087.1|0
1730934000000|2024-11-06 23:00:00|34129.2|34089.2|34118.7|34078.7|34130.6|34090.6|34112.4|34072.4|0
1730934300000|2024-11-06 23:05:00|34118|34078|34116.6|34076.6|34122.2|34082.2|34109.6|34069.6|0
1730934600000|2024-11-06 23:10:00|34118|34078|34119.4|34079.4|34120.8|34080.8|34117.3|34077.3|0
1730934900000|2024-11-06 23:15:00|34118|34078|34105.4|34065.4|34120.1|34080.1|34101.2|34061.2|0
1730935200000|2024-11-06 23:20:00|34105.3|34065.3|34104|34064|34109.6|34069.6|34101.2|34061.2|0
1730935500000|2024-11-06 23:25:00|34104.7|34064.7|34112.4|34072.4|34113.8|34073.8|34101.2|34061.2|0
1730935800000|2024-11-06 23:30:00|34111.7|34071.7|34105.4|34065.4|34112.4|34072.4|34101.9|34061.9|0
1730936100000|2024-11-06 23:35:00|34106.1|34066.1|34105.4|34065.4|34106.8|34066.8|34101.2|34061.2|0
1730936400000|2024-11-06 23:40:00|34105.3|34065.3|34094.1|34054.1|34106.8|34066.8|34087.1|34047.1|0
1730936700000|2024-11-06 23:45:00|34094.2|34054.2|34095.5|34055.5|34101.2|34061.2|34094.1|34054.1|0
1730937000000|2024-11-06 23:50:00|34094.1|34054.1|34092.7|34052.7|34095.5|34055.5|34088.5|34048.5|0
1730937300000|2024-11-06 23:55:00|34092|34052|34090.6|34050.6|34095.5|34055.5|34088.5|34048.5|0
1730937600000|2024-11-07 00:00:00|34089.9|34049.9|34104.7|34064.7|34109.6|34069.6|34089.9|34049.9|0
1730937900000|2024-11-07 00:05:00|34105.4|34065.4|34101.2|34061.2|34115.2|34075.2|34099.8|34059.8|0
1730938200000|2024-11-07 00:10:00|34101.9|34061.9|34105.4|34065.4|34112.4|34072.4|34101.9|34061.9|0
1730938500000|2024-11-07 00:15:00|34106.1|34066.1|34073|34033|34113.6|34073.6|34059.2|34019.2|0
1730938800000|2024-11-07 00:20:00|34072.9|34032.9|34031.4|33991.4|34079.8|34039.8|34031.3|33991.3|0
1730939100000|2024-11-07 00:25:00|34031.3|33991.3|34003.9|33963.9|34031.4|33991.4|33997|33957|0
1730939400000|2024-11-07 00:30:00|34003.8|33963.8|34010.7|33970.7|34010.8|33970.8|33986.8|33946.8|0
1730939700000|2024-11-07 00:35:00|34010.8|33970.8|34031.3|33991.3|34034.7|33994.7|34010.8|33970.8|0
1730940000000|2024-11-07 00:40:00|34031.2|33991.2|34037.8|33997.8|34048|34008|34031|33991|0
1730940300000|2024-11-07 00:45:00|34037.9|33997.9|34010.2|33970.2|34041.3|34001.3|34003.5|33963.5|0
1730940600000|2024-11-07 00:50:00|34010.3|33970.3|34010.3|33970.3|34024.1|33984.1|34003.4|33963.4|0
1730940900000|2024-11-07 00:55:00|34010.4|33970.4|34017.2|33977.2|34027.6|33987.6|34010.3|33970.3|0
1730941200000|2024-11-07 01:00:00|34013.8|33973.8|34000.3|33960.3|34014|33974|33983.3|33943.3|0
1730941500000|2024-11-07 01:05:00|34003.7|33963.7|33949.2|33909.2|34010.6|33970.6|33932.2|33892.2|0
1730941800000|2024-11-07 01:10:00|33949.3|33909.3|33970.2|33930.2|33977|33937|33942.6|33902.6|0
1730942100000|2024-11-07 01:15:00|33973.6|33933.6|33949.6|33909.6|33977|33937|33942.8|33902.8|0
1730942400000|2024-11-07 01:20:00|33949.7|33909.7|33939.6|33899.6|33949.9|33909.9|33929.1|33889.1|0
1730942700000|2024-11-07 01:25:00|33936.2|33896.2|33936.3|33896.3|33943.1|33903.1|33922.4|33882.4|0
1730943000000|2024-11-07 01:30:00|33936.2|33896.2|33964|33924|33970.9|33930.9|33929.3|33889.3|0
1730943300000|2024-11-07 01:35:00|33957.2|33917.2|33985|33945|33998.8|33958.8|33957.1|33917.1|0
1730943600000|2024-11-07 01:40:00|33984.9|33944.9|33957.1|33917.1|33985|33945|33957|33917|0
1730943900000|2024-11-07 01:45:00|33963.9|33923.9|33964.2|33924.2|33977.9|33937.9|33957.2|33917.2|0
1730944200000|2024-11-07 01:50:00|33964.3|33924.3|33957.2|33917.2|33971|33931|33950.3|33910.3|0
1730944500000|2024-11-07 01:55:00|33960.6|33920.6|33977.9|33937.9|33978|33938|33960.6|33920.6|0
1730944800000|2024-11-07 02:00:00|33974.5|33934.5|33977.7|33937.7|33984.9|33944.9|33964|33924|0
1730945100000|2024-11-07 02:05:00|33984.5|33944.5|33977.7|33937.7|33998.3|33958.3|33970.8|33930.8|0
1730945400000|2024-11-07 02:10:00|33984.5|33944.5|33964|33924|33984.6|33944.6|33957|33917|0
1730945700000|2024-11-07 02:15:00|33963.9|33923.9|33978|33938|33978.2|33938.2|33963.9|33923.9|0
1730946000000|2024-11-07 02:20:00|33974.6|33934.6|33967.7|33927.7|33978.1|33938.1|33964.2|33924.2|0
1730946300000|2024-11-07 02:25:00|33964.3|33924.3|33950.6|33910.6|33971.1|33931.1|33950.6|33910.6|0
1730946600000|2024-11-07 02:30:00|33954|33914|33943.7|33903.7|33964.3|33924.3|33936.8|33896.8|0
1730946900000|2024-11-07 02:35:00|33943.6|33903.6|33930.1|33890.1|33943.8|33903.8|33923.2|33883.2|0
1730947200000|2024-11-07 02:40:00|33936.9|33896.9|33916.4|33876.4|33936.9|33896.9|33909.6|33869.6|0
1730947500000|2024-11-07 02:45:00|33923.2|33883.2|33936.9|33896.9|33936.9|33896.9|33909.5|33869.5|0
1730947800000|2024-11-07 02:50:00|33937|33897|33937|33897|33943.8|33903.8|33929.8|33889.8|0
1730948100000|2024-11-07 02:55:00|33936.9|33896.9|33936.8|33896.8|33943.7|33903.7|33930|33890|0
1730948400000|2024-11-07 03:00:00|33936.9|33896.9|33950.5|33910.5|33971|33931|33936.9|33896.9|0
1730948700000|2024-11-07 03:05:00|33950.4|33910.4|33943.7|33903.7|33950.5|33910.5|33929.9|33889.9|0
1730949000000|2024-11-07 03:10:00|33950.5|33910.5|33947.1|33907.1|33971.4|33931.4|33947.1|33907.1|0
1730949300000|2024-11-07 03:15:00|33947.2|33907.2|33964.8|33924.8|33964.8|33924.8|33947.1|33907.1|0
1730949600000|2024-11-07 03:20:00|33958|33918|33985.7|33945.7|33986|33946|33958|33918|0
1730949900000|2024-11-07 03:25:00|33982.3|33942.3|33979|33939|33985.8|33945.8|33975.4|33935.4|0
1730950200000|2024-11-07 03:30:00|33978.9|33938.9|33972|33932|33985.8|33945.8|33972|33932|0
1730950500000|2024-11-07 03:35:00|33971.9|33931.9|33978.5|33938.5|33978.6|33938.6|33971.6|33931.6|0
1730950800000|2024-11-07 03:40:00|33978.6|33938.6|33999.3|33959.3|34006.1|33966.1|33978.6|33938.6|0
1730951100000|2024-11-07 03:45:00|34006.1|33966.1|34012.8|33972.8|34012.9|33972.9|34005.9|33965.9|0
1730951400000|2024-11-07 03:50:00|34009.4|33969.4|34012.6|33972.6|34012.8|33972.8|33998.9|33958.9|0
1730951700000|2024-11-07 03:55:00|34012.5|33972.5|34005.7|33965.7|34012.6|33972.6|33998.9|33958.9|0
1730952000000|2024-11-07 04:00:00|34005.8|33965.8|33998.9|33958.9|34005.9|33965.9|33998.8|33958.8|0
1730952300000|2024-11-07 04:05:00|33998.8|33958.8|33985.2|33945.2|33998.9|33958.9|33978.2|33938.2|0
1730952600000|2024-11-07 04:10:00|33978.4|33938.4|33971.6|33931.6|33978.5|33938.5|33964.8|33924.8|0
1730952900000|2024-11-07 04:15:00|33971.7|33931.7|33964.9|33924.9|33971.7|33931.7|33964.8|33924.8|0
1730953200000|2024-11-07 04:20:00|33965|33925|33958|33918|33971.8|33931.8|33957.9|33917.9|0
1730953500000|2024-11-07 04:25:00|33951.2|33911.2|33958.1|33918.1|33971.8|33931.8|33951.2|33911.2|0
1730953800000|2024-11-07 04:30:00|33954.8|33914.8|33951.3|33911.3|33965|33925|33951.3|33911.3|0
1730954100000|2024-11-07 04:35:00|33951.4|33911.4|33956.3|33916.3|33972|33932|33951.3|33911.3|0
1730954400000|2024-11-07 04:40:00|33956.4|33916.4|33956.5|33916.5|33959.8|33919.8|33949.5|33909.5|0
1730954700000|2024-11-07 04:45:00|33956.6|33916.6|33956.6|33916.6|33963.5|33923.5|33956.5|33916.5|0
1730955000000|2024-11-07 04:50:00|33956.5|33916.5|33967|33927|33977.5|33937.5|33956.5|33916.5|0
1730955300000|2024-11-07 04:55:00|33970.4|33930.4|33970.3|33930.3|33977.2|33937.2|33949.8|33909.8|0
1730955600000|2024-11-07 05:00:00|33966.9|33926.9|33963.3|33923.3|33970.4|33930.4|33956.5|33916.5|0
1730955900000|2024-11-07 05:05:00|33963.4|33923.4|33984.1|33944.1|33984.2|33944.2|33963.4|33923.4|0
1730956200000|2024-11-07 05:10:00|33980.7|33940.7|34004.5|33964.5|34004.7|33964.7|33977.4|33937.4|0
1730956500000|2024-11-07 05:15:00|33997.7|33957.7|33984|33944|34004.6|33964.6|33983.9|33943.9|0
1730956800000|2024-11-07 05:20:00|33990.8|33950.8|34018.1|33978.1|34018.2|33978.2|33990.8|33950.8|0
1730957100000|2024-11-07 05:25:00|34018.2|33978.2|33997.5|33957.5|34018.2|33978.2|33990.8|33950.8|0
1730957400000|2024-11-07 05:30:00|33994.2|33954.2|34018.1|33978.1|34025.2|33985.2|33990.7|33950.7|0
1730957700000|2024-11-07 05:35:00|34021.5|33981.5|33996.6|33956.6|34027.4|33987.4|33993.2|33953.2|0
1730958000000|2024-11-07 05:40:00|34000|33960|34000.2|33960.2|34007.1|33967.1|33986.4|33946.4|0
1730958300000|2024-11-07 05:45:00|34000.1|33960.1|34020.8|33980.8|34027.6|33987.6|34000.1|33960.1|0
1730958600000|2024-11-07 05:50:00|34024.2|33984.2|34061.7|34021.7|34065.1|34025.1|34020.7|33980.7|0
1730958900000|2024-11-07 05:55:00|34061.6|34021.6|34095.7|34055.7|34095.8|34055.8|34061.6|34021.6|0
1730959200000|2024-11-07 06:00:00|34109.3|34069.3|34088.8|34048.8|34109.3|34069.3|34082.1|34042.1|0
1730959500000|2024-11-07 06:05:00|34095.6|34055.6|34068.3|34028.3|34095.7|34055.7|34068.3|34028.3|0
1730959800000|2024-11-07 06:10:00|34068.4|34028.4|34095.5|34055.5|34116|34076|34061.5|34021.5|0
1730960100000|2024-11-07 06:15:00|34095.6|34055.6|34102.3|34062.3|34109.1|34069.1|34088.6|34048.6|0
1730960400000|2024-11-07 06:20:00|34102.2|34062.2|34102.7|34062.7|34109.5|34069.5|34088.7|34048.7|0
1730960700000|2024-11-07 06:25:00|34106.1|34066.1|34102.8|34062.8|34123.2|34083.2|34095.8|34055.8|0
1730961000000|2024-11-07 06:30:00|34102.7|34062.7|34078.5|34038.5|34109.6|34069.6|34078.5|34038.5|0
1730961300000|2024-11-07 06:35:00|34075.1|34035.1|34092|34052|34099|34059|34075.1|34035.1|0
1730961600000|2024-11-07 06:40:00|34088.7|34048.7|34122.9|34082.9|34122.9|34082.9|34085.2|34045.2|0
1730961900000|2024-11-07 06:45:00|34136.5|34096.5|34095.4|34055.4|34136.5|34096.5|34095.4|34055.4|0
1730962200000|2024-11-07 06:50:00|34095.5|34055.5|34132.9|34092.9|34143.1|34103.1|34095.5|34055.5|0
1730962500000|2024-11-07 06:55:00|34136.3|34096.3|34142.9|34102.9|34166.9|34126.9|34136.3|34096.3|0
1730962800000|2024-11-07 07:00:00|34068.9|34053.9|34023.9|34008.9|34068.9|34053.9|34016.4|34001.4|29
1730963100000|2024-11-07 07:05:00|34021.4|34006.4|34046.4|34031.4|34056.4|34041.4|34001.4|33986.4|33
1730963400000|2024-11-07 07:10:00|34048.9|34033.9|34068.9|34053.9|34071.4|34056.4|34048.9|34033.9|3
1730963700000|2024-11-07 07:15:00|34063.9|34048.9|34091.4|34076.4|34103.9|34088.9|34061.4|34046.4|7
1730964000000|2024-11-07 07:20:00|34093.9|34078.9|34113.9|34098.9|34138.9|34123.9|34093.9|34078.9|31
1730964300000|2024-11-07 07:25:00|34108.9|34093.9|34081.4|34066.4|34128.9|34113.9|34078.9|34063.9|18
1730964600000|2024-11-07 07:30:00|34078.9|34063.9|34061.4|34046.4|34081.4|34066.4|34061.4|34046.4|20
1730964900000|2024-11-07 07:35:00|34058.9|34043.9|34053.9|34038.9|34058.9|34043.9|34033.9|34018.9|21
1730965200000|2024-11-07 07:40:00|34051.4|34036.4|34041.4|34026.4|34056.4|34041.4|34033.9|34018.9|7
1730965500000|2024-11-07 07:45:00|34043.9|34028.9|34021.4|34006.4|34051.4|34036.4|34011.4|33996.4|37
1730965800000|2024-11-07 07:50:00|34018.9|34003.9|34031.4|34016.4|34031.4|34016.4|33988.9|33973.9|43
1730966100000|2024-11-07 07:55:00|34026.4|34011.4|34041.4|34026.4|34056.4|34041.4|34003.9|33988.9|150
1730966400000|2024-11-07 08:00:00|34043.9|34028.9|34153.9|34138.9|34176.4|34161.4|34031.4|34016.4|908
1730966700000|2024-11-07 08:05:00|34156.4|34141.4|34216.4|34201.4|34221.4|34206.4|34126.4|34111.4|549
1730967000000|2024-11-07 08:10:00|34213.9|34198.9|34161.4|34146.4|34216.4|34201.4|34136.4|34121.4|431
1730967300000|2024-11-07 08:15:00|34163.9|34148.9|34246.4|34231.4|34246.4|34231.4|34161.4|34146.4|427
1730967600000|2024-11-07 08:20:00|34248.9|34233.9|34266.4|34251.4|34271.4|34256.4|34238.9|34223.9|318
1730967900000|2024-11-07 08:25:00|34268.9|34253.9|34281.4|34266.4|34311.4|34296.4|34263.9|34248.9|285
1730968200000|2024-11-07 08:30:00|34276.4|34261.4|34251.4|34236.4|34283.9|34268.9|34246.4|34231.4|411
1730968500000|2024-11-07 08:35:00|34248.9|34233.9|34201.4|34186.4|34253.9|34238.9|34196.4|34181.4|257
1730968800000|2024-11-07 08:40:00|34203.9|34188.9|34191.4|34176.4|34203.9|34188.9|34163.9|34148.9|188
1730969100000|2024-11-07 08:45:00|34193.9|34178.9|34193.9|34178.9|34211.4|34196.4|34188.9|34173.9|185
1730969400000|2024-11-07 08:50:00|34196.4|34181.4|34231.4|34216.4|34231.4|34216.4|34186.4|34171.4|150
1730969700000|2024-11-07 08:55:00|34233.9|34218.9|34261.4|34246.4|34266.4|34251.4|34211.4|34196.4|112
1730970000000|2024-11-07 09:00:00|34266.4|34251.4|34281.4|34266.4|34296.4|34281.4|34256.4|34241.4|182
1730970300000|2024-11-07 09:05:00|34278.9|34263.9|34296.4|34281.4|34296.4|34281.4|34271.4|34256.4|116
1730970600000|2024-11-07 09:10:00|34298.9|34283.9|34286.4|34271.4|34311.4|34296.4|34271.4|34256.4|171
1730970900000|2024-11-07 09:15:00|34291.4|34276.4|34287|34272|34311.4|34296.4|34276|34261|138
1730971200000|2024-11-07 09:20:00|34292|34277|34297|34282|34317|34302|34287|34272|117
1730971500000|2024-11-07 09:25:00|34299.5|34284.5|34324.5|34309.5|34327|34312|34292|34277|129
1730971800000|2024-11-07 09:30:00|34327|34312|34372|34357|34379.5|34364.5|34324.5|34309.5|169
1730972100000|2024-11-07 09:35:00|34374.5|34359.5|34327|34312|34377|34362|34317|34302|138
1730972400000|2024-11-07 09:40:00|34332|34317|34287|34272|34334.5|34319.5|34272|34257|152
1730972700000|2024-11-07 09:45:00|34282|34267|34232|34217|34282|34267|34232|34217|148
1730973000000|2024-11-07 09:50:00|34237|34222|34174.5|34159.5|34237|34222|34172|34157|244
1730973300000|2024-11-07 09:55:00|34172|34157|34142|34127|34182|34167|34142|34127|142
1730973600000|2024-11-07 10:00:00|34139.5|34124.5|34127|34112|34172|34157|34127|34112|203
1730973900000|2024-11-07 10:05:00|34122|34107|34112|34097|34162|34147|34109.5|34094.5|200
1730974200000|2024-11-07 10:10:00|34114.5|34099.5|34107|34092|34129.5|34114.5|34097|34082|140
1730974500000|2024-11-07 10:15:00|34102|34087|34037|34022|34107|34092|34037|34022|227
1730974800000|2024-11-07 10:20:00|34039.5|34024.5|34007|33992|34057|34042|34007|33992|184
1730975100000|2024-11-07 10:25:00|34009.5|33994.5|33942|33927|34009.5|33994.5|33942|33927|173
1730975400000|2024-11-07 10:30:00|33944.5|33929.5|33987|33972|34004.5|33989.5|33937|33922|231
1730975700000|2024-11-07 10:35:00|33989.5|33974.5|33997|33982|34002|33987|33934.5|33919.5|138
1730976000000|2024-11-07 10:40:00|33999.5|33984.5|34007|33992|34019.5|34004.5|33992|33977|67
1730976300000|2024-11-07 10:45:00|34004.5|33989.5|34009.5|33994.5|34009.5|33994.5|33979.5|33964.5|103
1730976600000|2024-11-07 10:50:00|34012|33997|34009.5|33994.5|34019.5|34004.5|33997|33982|82
1730976900000|2024-11-07 10:55:00|34012|33997|34029.5|34014.5|34047|34032|34007|33992|68
1730977200000|2024-11-07 11:00:00|34032|34017|34029.5|34014.5|34037|34022|34004.5|33989.5|56
1730977500000|2024-11-07 11:05:00|34027|34012|34047|34032|34057|34042|34024.5|34009.5|62
1730977800000|2024-11-07 11:10:00|34049.5|34034.5|34032|34017|34052|34037|34012|33997|75
1730978100000|2024-11-07 11:15:00|34029.5|34014.5|34034.5|34019.5|34037|34022|34017|34002|76
1730978400000|2024-11-07 11:20:00|34037|34022|34069.5|34054.5|34072|34057|34037|34022|98
1730978700000|2024-11-07 11:25:00|34072|34057|34092|34077|34099.5|34084.5|34062|34047|81
1730979000000|2024-11-07 11:30:00|34089.5|34074.5|34087|34072|34099.5|34084.5|34074.5|34059.5|59
1730979300000|2024-11-07 11:35:00|34089.5|34074.5|34079.5|34064.5|34092|34077|34067|34052|74
1730979600000|2024-11-07 11:40:00|34082|34067|34119.5|34104.5|34122|34107|34072|34057|43
1730979900000|2024-11-07 11:45:00|34117|34102|34079.5|34064.5|34127|34112|34074.5|34059.5|52
1730980200000|2024-11-07 11:50:00|34082|34067|34072|34057|34099.5|34084.5|34072|34057|21
1730980500000|2024-11-07 11:55:00|34069.5|34054.5|34062|34047|34069.5|34054.5|34054.5|34039.5|27
1730980800000|2024-11-07 12:00:00|34059.5|34044.5|34079.5|34064.5|34089.5|34074.5|34052|34037|38
1730981100000|2024-11-07 12:05:00|34082|34067|34052|34037|34089.5|34074.5|34044.5|34029.5|80
1730981400000|2024-11-07 12:10:00|34049.5|34034.5|34067|34052|34067|34052|34037|34022|47
1730981700000|2024-11-07 12:15:00|34069.5|34054.5|34067|34052|34077|34062|34062|34047|31
1730982000000|2024-11-07 12:20:00|34069.5|34054.5|34082|34067|34084.5|34069.5|34059.5|34044.5|17
1730982300000|2024-11-07 12:25:00|34084.5|34069.5|34104.5|34089.5|34112|34097|34077|34062|49
1730982600000|2024-11-07 12:30:00|34107|34092|34092|34077|34119.5|34104.5|34089.5|34074.5|53
1730982900000|2024-11-07 12:35:00|34089.5|34074.5|34069.5|34054.5|34092|34077|34062|34047|35
1730983200000|2024-11-07 12:40:00|34072|34057|34022|34007|34074.5|34059.5|34022|34007|26
1730983500000|2024-11-07 12:45:00|34017|34002|34007|33992|34032|34017|33997|33982|94
1730983800000|2024-11-07 12:50:00|34009.5|33994.5|34002|33987|34019.5|34004.5|33987|33972|77
1730984100000|2024-11-07 12:55:00|33999.5|33984.5|33987|33972|34002|33987|33977|33962|66
1730984400000|2024-11-07 13:00:00|33992|33977|34007|33992|34012|33997|33982|33967|80
1730984700000|2024-11-07 13:05:00|34012|33997|34012|33997|34032|34017|33987|33972|57
1730985000000|2024-11-07 13:10:00|34014.5|33999.5|34007|33992|34017|34002|33997|33982|52
1730985300000|2024-11-07 13:15:00|34009.5|33994.5|34049.5|34034.5|34054.5|34039.5|34007|33992|68
1730985600000|2024-11-07 13:20:00|34047|34032|34044.5|34029.5|34057|34042|34037|34022|54
1730985900000|2024-11-07 13:25:00|34042|34027|34052|34037|34077|34062|34042|34027|61
1730986200000|2024-11-07 13:30:00|34049.5|34034.5|34072|34057|34074.5|34059.5|34029.5|34014.5|97
1730986500000|2024-11-07 13:35:00|34074.5|34059.5|34037|34022|34097|34082|34029.5|34014.5|123
1730986800000|2024-11-07 13:40:00|34034.5|34019.5|34032|34017|34042|34027|33999.5|33984.5|73
1730987100000|2024-11-07 13:45:00|34034.5|34019.5|34047|34032|34047|34032|34017|34002|84
1730987400000|2024-11-07 13:50:00|34044.5|34029.5|34032|34017|34047|34032|34014.5|33999.5|62
1730987700000|2024-11-07 13:55:00|34037|34022|34037|34022|34047|34032|34014.5|33999.5|93
1730988000000|2024-11-07 14:00:00|34042|34027|34032|34017|34044.5|34029.5|34017|34002|100
1730988300000|2024-11-07 14:05:00|34034.5|34019.5|34067|34052|34077|34062|34024.5|34009.5|76
1730988600000|2024-11-07 14:10:00|34069.5|34054.5|34084.5|34069.5|34087|34072|34062|34047|78
1730988900000|2024-11-07 14:15:00|34082|34067|34079.5|34064.5|34102|34087|34072|34057|142
1730989200000|2024-11-07 14:20:00|34077|34062|34122|34107|34127|34112|34074.5|34059.5|129
1730989500000|2024-11-07 14:25:00|34127|34112|34114.5|34099.5|34127|34112|34097|34082|121
1730989800000|2024-11-07 14:30:00|34112|34097|34087|34072|34142|34127|34067|34052|200
1730990100000|2024-11-07 14:35:00|34089.5|34074.5|34127|34112|34129.5|34114.5|34082|34067|201
1730990400000|2024-11-07 14:40:00|34124.5|34109.5|34117|34102|34149.5|34134.5|34109.5|34094.5|133
1730990700000|2024-11-07 14:45:00|34114.5|34099.5|34092|34077|34122|34107|34092|34077|149
1730991000000|2024-11-07 14:50:00|34087|34072|34174.5|34159.5|34177|34162|34087|34072|174
1730991300000|2024-11-07 14:55:00|34177|34162|34162|34147|34197|34182|34162|34147|160
1730991600000|2024-11-07 15:00:00|34164.5|34149.5|34202|34187|34217|34202|34164.5|34149.5|133
1730991900000|2024-11-07 15:05:00|34199.5|34184.5|34144.5|34129.5|34202|34187|34142|34127|183
1730992200000|2024-11-07 15:10:00|34142|34127|34109.5|34094.5|34147|34132|34109.5|34094.5|137
1730992500000|2024-11-07 15:15:00|34112|34097|34092|34077|34122|34107|34067|34052|155
1730992800000|2024-11-07 15:20:00|34094.5|34079.5|34107|34092|34107|34092|34072|34057|133
1730993100000|2024-11-07 15:25:00|34104.5|34089.5|34087|34072|34112|34097|34082|34067|125
1730993400000|2024-11-07 15:30:00|34089.5|34074.5|34089.5|34074.5|34107|34092|34077|34062|114
1730993700000|2024-11-07 15:35:00|34092|34077|34109.5|34094.5|34117|34102|34087|34072|98
1730994000000|2024-11-07 15:40:00|34107|34092|34112|34097|34112|34097|34079.5|34064.5|118
1730994300000|2024-11-07 15:45:00|34109.5|34094.5|34147.7|34132.7|34147.7|34132.7|34107|34092|117
1730994600000|2024-11-07 15:50:00|34152.7|34137.7|34142.7|34127.7|34152.7|34137.7|34117.7|34102.7|147
1730994900000|2024-11-07 15:55:00|34145.2|34130.2|34128.5|34113.5|34147.7|34132.7|34128.5|34113.5|85
1730995200000|2024-11-07 16:00:00|34133.5|34118.5|34083.1|34068.1|34138.5|34123.5|34072.3|34057.3|179
1730995500000|2024-11-07 16:05:00|34078.1|34063.1|34033.1|34018.1|34078.1|34063.1|34028.1|34013.1|172
1730995800000|2024-11-07 16:10:00|34035.6|34020.6|34055.6|34040.6|34063.1|34048.1|34028.1|34013.1|121
1730996100000|2024-11-07 16:15:00|34053.1|34038.1|34033.1|34018.1|34053.1|34038.1|34015.6|34000.6|143
1730996400000|2024-11-07 16:20:00|34030.6|34015.6|34028.1|34013.1|34038.1|34023.1|34023.1|34008.1|137
1730996700000|2024-11-07 16:25:00|34030.6|34015.6|34008.1|33993.1|34033.1|34018.1|34003.1|33988.1|257
1730997000000|2024-11-07 16:30:00|34010.6|33995.6|33983.1|33968.1|34018.1|34003.1|33973.1|33958.1|401
1730997300000|2024-11-07 16:35:00|33985.6|33970.6|33978.1|33963.1|34003.1|33988.1|33960.6|33945.6|252
1730997600000|2024-11-07 16:40:00|33980.6|33965.6|33980.6|33965.6|33993.1|33978.1|33973.1|33958.1|68
1730997900000|2024-11-07 16:45:00|33985.6|33970.6|33985.6|33970.6|33990.6|33975.6|33980.6|33965.6|38
1730998200000|2024-11-07 16:50:00|33990.6|33965.6|34010.6|33985.6|34015.6|33990.6|33990.6|33965.6|33
1730998500000|2024-11-07 16:55:00|34005.6|33990.6|34005.6|33985.6|34015.6|33995.6|34005.6|33985.6|25
1730998800000|2024-11-07 17:00:00|34000.6|33980.6|33995.6|33975.6|34005.6|33980.6|33985.6|33965.6|47
1730999100000|2024-11-07 17:05:00|33990.6|33970.6|34005.6|33985.6|34010.6|33985.6|33990.6|33970.6|17
1730999400000|2024-11-07 17:10:00|34010.6|33990.6|34005.6|33985.6|34015.6|33995.6|34005.6|33985.6|15
1730999700000|2024-11-07 17:15:00|34010.6|33990.6|34025.6|34005.6|34025.6|34005.6|34000.6|33979.1|95
1731000000000|2024-11-07 17:20:00|34020.6|34000.6|34025.6|34005.6|34030.6|34005.6|34020.6|34000.6|9
1731000300000|2024-11-07 17:25:00|34020.6|34000.6|34035.6|34010.6|34035.6|34010.6|34020.6|33995.6|50
1731000600000|2024-11-07 17:30:00|34030.6|34005.6|34025.6|34000.6|34035.6|34015.6|34025.6|34000.6|15
1731000900000|2024-11-07 17:35:00|34020.6|34005.6|34020.6|34000.6|34025.6|34005.6|34015.6|33995.6|33
1731001200000|2024-11-07 17:40:00|34015.6|33995.6|34025.6|34005.6|34030.6|34010.6|34015.6|33990.6|51
1731001500000|2024-11-07 17:45:00|34030.6|34010.6|34020.6|34000.6|34030.6|34010.6|34015.6|33995.6|36
1731001800000|2024-11-07 17:50:00|34015.6|33995.6|34020.6|33995.6|34025.6|34000.6|34015.6|33995.6|37
1731002100000|2024-11-07 17:55:00|34015.6|33990.6|34010.6|33990.6|34015.6|33995.6|34000.6|33975.6|76
1731002400000|2024-11-07 18:00:00|34015.6|33985.6|34010.6|33990.6|34015.6|33995.6|34005.6|33985.6|16
1731002700000|2024-11-07 18:05:00|34015.6|33979.1|33995.6|33975.6|34015.6|33980.6|33990.6|33970.6|95
1731003000000|2024-11-07 18:10:00|33990.6|33970.6|33985.6|33960.6|33995.6|33975.6|33980.6|33960.6|44
1731003300000|2024-11-07 18:15:00|33980.6|33965.6|33985.6|33965.6|33995.6|33975.6|33980.6|33960.6|43
1731003600000|2024-11-07 18:20:00|33990.6|33970.6|33990.6|33965.6|34000.6|33980.6|33985.6|33965.6|42
1731003900000|2024-11-07 18:25:00|33995.6|33970.6|33990.6|33970.6|34000.6|33980.6|33990.6|33965.6|31
1731004200000|2024-11-07 18:30:00|33985.6|33965.6|33975.6|33950.6|33985.6|33965.6|33975.6|33950.6|20
1731004500000|2024-11-07 18:35:00|33970.6|33955.6|33970.6|33950.6|33985.6|33965.6|33970.6|33945.6|24
1731004800000|2024-11-07 18:40:00|33965.6|33945.6|33970.6|33950.6|33975.6|33950.6|33955.6|33935.6|42
1731005100000|2024-11-07 18:45:00|33975.6|33955.6|33980.6|33960.6|33980.6|33960.6|33970.6|33950.6|18
1731005400000|2024-11-07 18:50:00|33985.6|33965.6|34005.6|33980.6|34005.6|33980.6|33985.6|33965.6|49
1731005700000|2024-11-07 18:55:00|34000.6|33985.6|33979.6|33951.6|34000.6|33985.6|33977.1|33949.1|43
1731006000000|2024-11-07 19:00:00|33980.6|33960.6|33985.6|33960.6|34009.6|33981.6|33970.6|33945.6|71
1731006300000|2024-11-07 19:05:00|33980.6|33955.6|33995.6|33975.6|33995.6|33975.6|33965.6|33940.6|63
1731006600000|2024-11-07 19:10:00|34000.6|33970.6|33995.6|33970.6|34000.6|33980.6|33990.6|33965.6|36
1731006900000|2024-11-07 19:15:00|34000.6|33975.6|33990.6|33970.6|34005.6|33985.6|33990.6|33970.6|23
1731007200000|2024-11-07 19:20:00|33989.6|33961.6|33990.6|33970.6|33995.6|33970.6|33970.6|33945.6|74
1731007500000|2024-11-07 19:25:00|33995.6|33975.6|33993.1|33978.1|34000.6|33980.6|33990.6|33965.6|32
1731007800000|2024-11-07 19:30:00|33995.6|33980.6|34000.6|33985.6|34003.1|33988.1|33995.6|33980.6|10
1731008100000|2024-11-07 19:35:00|34003.1|33988.1|33985.6|33970.6|34003.1|33988.1|33978.1|33963.1|37
1731008400000|2024-11-07 19:40:00|33983.1|33968.1|33988.1|33973.1|33993.1|33978.1|33960.6|33945.6|63
1731008700000|2024-11-07 19:45:00|33985.6|33970.6|34000.6|33985.6|34005.6|33990.6|33970.6|33955.6|43
1731009000000|2024-11-07 19:50:00|34003.1|33988.1|34000.6|33985.6|34008.1|33993.1|33995.6|33980.6|9
1731009300000|2024-11-07 19:55:00|34003.1|33988.1|34038.1|34023.1|34038.1|34023.1|34003.1|33988.1|22
1731009600000|2024-11-07 20:00:00|34035.6|34020.6|34025.6|34010.6|34035.6|34020.6|34020.6|34005.6|44
1731009900000|2024-11-07 20:05:00|34023.1|34008.1|34025.6|34010.6|34033.1|34018.1|34020.6|34005.6|31
1731010200000|2024-11-07 20:10:00|34028.1|34013.1|34048.1|34033.1|34048.1|34033.1|34025.6|34010.6|23
1731010500000|2024-11-07 20:15:00|34045.6|34030.6|34055.6|34040.6|34063.1|34048.1|34045.6|34030.6|17
1731010800000|2024-11-07 20:20:00|34058.1|34043.1|34035.6|34020.6|34058.1|34043.1|34025.6|34010.6|42
1731011100000|2024-11-07 20:25:00|34038.1|34023.1|34020.6|34005.6|34038.1|34023.1|34020.6|34005.6|18
1731011400000|2024-11-07 20:30:00|34023.1|34008.1|34018.1|34003.1|34033.1|34018.1|34018.1|34003.1|62
1731011700000|2024-11-07 20:35:00|34020.6|34005.6|34010.6|33995.6|34025.6|34010.6|34003.1|33988.1|36
1731012000000|2024-11-07 20:40:00|34008.1|33993.1|34013.1|33998.1|34023.1|34008.1|34008.1|33993.1|13
1731012300000|2024-11-07 20:45:00|34018.1|34003.1|34028.1|34013.1|34038.1|34023.1|34013.1|33998.1|60
1731012600000|2024-11-07 20:50:00|34025.6|34010.6|34013.1|33998.1|34025.6|34010.6|34008.1|33993.1|18
1731012900000|2024-11-07 20:55:00|34015.6|34000.6|34020.6|34005.6|34023.1|34008.1|33998.1|33983.1|27
1731013200000|2024-11-07 21:00:00|34033.4|33993.4|34021.3|33981.3|34033.4|33993.4|34017.1|33977.1|0
1731013500000|2024-11-07 21:05:00|34021.2|33981.2|34040.7|34000.7|34044.8|34004.8|34019.9|33979.9|0
1731013800000|2024-11-07 21:10:00|34040.6|34000.6|34046.2|34006.2|34054.5|34014.5|34040|34000|0
1731014100000|2024-11-07 21:15:00|34046.1|34006.1|34059.3|34019.3|34059.3|34019.3|34042|34002|0
1731014400000|2024-11-07 21:20:00|34058.6|34018.6|34051.7|34011.7|34062.1|34022.1|34050.3|34010.3|0
1731014700000|2024-11-07 21:25:00|34051|34011|34047.6|34007.6|34053.1|34013.1|34046.9|34006.9|0
1731015000000|2024-11-07 21:30:00|34047.5|34007.5|34042|34002|34047.6|34007.6|34038.6|33998.6|0
1731015300000|2024-11-07 21:35:00|34041.9|34001.9|34050.3|34010.3|34050.3|34010.3|34037.9|33997.9|0
1731015600000|2024-11-07 21:40:00|34049.6|34009.6|34050.3|34010.3|34050.3|34010.3|34043.4|34003.4|0
1731015900000|2024-11-07 21:45:00|34049|34009|34050.3|34010.3|34051.7|34011.7|34047.6|34007.6|0
1731016200000|2024-11-07 21:50:00|34049|34009|34053.1|34013.1|34053.1|34013.1|34047.6|34007.6|0
1731016500000|2024-11-07 21:55:00|34051.7|34011.7|34043.4|34003.4|34054.5|34014.5|34043.4|34003.4|0
1731016800000|2024-11-07 22:00:00|34044.1|34004.1|34046.2|34006.2|34046.9|34006.9|34044.1|34004.1|0
1731017100000|2024-11-07 22:05:00|34046.1|34006.1|34045.5|34005.5|34046.1|34006.1|34044.1|34004.1|0
1731017400000|2024-11-07 22:10:00|34046.2|34006.2|34045.5|34005.5|34046.9|34006.9|34043.4|34003.4|0
1731017700000|2024-11-07 22:15:00|34044.8|34004.8|34044.1|34004.1|34046.2|34006.2|34044.1|34004.1|0
1731018000000|2024-11-07 22:20:00|34044.8|34004.8|34044.8|34004.8|34044.8|34004.8|34044.1|34004.1|0
1731018300000|2024-11-07 22:25:00|34044.1|34004.1|34044.1|34004.1|34044.1|34004.1|34044.1|34004.1|0
1731018600000|2024-11-07 22:30:00|34044.8|34004.8|34044.1|34004.1|34044.8|34004.8|34043.4|34003.4|0
1731018900000|2024-11-07 22:35:00|34044.2|34004.2|34046.9|34006.9|34046.9|34006.9|34044.2|34004.2|0
1731019200000|2024-11-07 22:40:00|34047.2|34007.2|34050|34010|34050|34010|34047.2|34007.2|0
1731019500000|2024-11-07 22:45:00|34050.6|34010.6|34048.6|34008.6|34051.3|34011.3|34046.5|34006.5|0
1731019800000|2024-11-07 22:50:00|34047.9|34007.9|34047.9|34007.9|34050|34010|34047.9|34007.9|0
1731020100000|2024-11-07 22:55:00|34048.6|34008.6|34051.4|34011.4|34051.4|34011.4|34048.6|34008.6|0
1731020400000|2024-11-07 23:00:00|34051.5|34011.5|34032|33992|34061|34021|34023.7|33983.7|0
1731020700000|2024-11-07 23:05:00|34033.4|33993.4|34037.5|33997.5|34040.3|34000.3|34030.6|33990.6|0
1731021000000|2024-11-07 23:10:00|34038.2|33998.2|34045.8|34005.8|34047.2|34007.2|34037.5|33997.5|0
1731021300000|2024-11-07 23:15:00|34046.5|34006.5|34043.7|34003.7|34051.4|34011.4|34043.1|34003.1|0
1731021600000|2024-11-07 23:20:00|34041.7|34001.7|34044.4|34004.4|34045.1|34005.1|34038.9|33998.9|0
1731021900000|2024-11-07 23:25:00|34044.5|34004.5|34050|34010|34050|34010|34037.5|33997.5|0
1731022200000|2024-11-07 23:30:00|34050.7|34010.7|34052.7|34012.7|34055.5|34015.5|34047.9|34007.9|0
1731022500000|2024-11-07 23:35:00|34052.6|34012.6|34042.6|34002.6|34052.6|34012.6|34041.9|34001.9|0
1731022800000|2024-11-07 23:40:00|34043.3|34003.3|34039|33999|34047.5|34007.5|34038.3|33998.3|0
1731023100000|2024-11-07 23:45:00|34038.3|33998.3|34043.2|34003.2|34048|34008|34038.3|33998.3|0
1731023400000|2024-11-07 23:50:00|34043.1|34003.1|34046.6|34006.6|34048|34008|34038.3|33998.3|0
1731023700000|2024-11-07 23:55:00|34047.3|34007.3|34051.2|34011.2|34052.6|34012.6|34043.6|34003.6|0
1731024000000|2024-11-08 00:00:00|34051.9|34011.9|34059.5|34019.5|34060.9|34020.9|34050.5|34010.5|0
1731024300000|2024-11-08 00:05:00|34058.1|34018.1|34047.8|34007.8|34058.1|34018.1|34046.4|34006.4|0
1731024600000|2024-11-08 00:10:00|34048.4|34008.4|34046.4|34006.4|34049.1|34009.1|34045|34005|0
1731024900000|2024-11-08 00:15:00|34047.1|34007.1|34045.8|34005.8|34052.6|34012.6|34032.4|33992.4|0
1731025200000|2024-11-08 00:20:00|34045.7|34005.7|34025.5|33985.5|34045.8|34005.8|34018.8|33978.8|0
1731025500000|2024-11-08 00:25:00|34025.6|33985.6|34028.8|33988.8|34032.3|33992.3|34025.5|33985.5|0
1731025800000|2024-11-08 00:30:00|34032.2|33992.2|34025.4|33985.4|34032.2|33992.2|34022|33982|0
1731026100000|2024-11-08 00:35:00|34022|33982|34022|33982|34025.4|33985.4|34018.6|33978.6|0
1731026400000|2024-11-08 00:40:00|34025.4|33985.4|34028.8|33988.8|34039|33999|34025.3|33985.3|0
1731026700000|2024-11-08 00:45:00|34028.9|33988.9|34028.9|33988.9|34032.2|33992.2|34025.5|33985.5|0
1731027000000|2024-11-08 00:50:00|34028.8|33988.8|34025.2|33985.2|34028.8|33988.8|34015.2|33975.2|0
1731027300000|2024-11-08 00:55:00|34025.1|33985.1|34021.8|33981.8|34025.2|33985.2|34021.7|33981.7|0
1731027600000|2024-11-08 01:00:00|34025.2|33985.2|34021.6|33981.6|34025.2|33985.2|34011.5|33971.5|0
1731027900000|2024-11-08 01:05:00|34018.3|33978.3|34025.2|33985.2|34028.7|33988.7|34018.3|33978.3|0
1731028200000|2024-11-08 01:10:00|34025.3|33985.3|34018.4|33978.4|34032.1|33992.1|34018.4|33978.4|0
1731028500000|2024-11-08 01:15:00|34018.5|33978.5|34015|33975|34025.3|33985.3|34011.6|33971.6|0
1731028800000|2024-11-08 01:20:00|34015.1|33975.1|34008.8|33968.8|34025.6|33985.6|34008.8|33968.8|0
1731029100000|2024-11-08 01:25:00|34005.4|33965.4|34012.4|33972.4|34012.4|33972.4|34005.3|33965.3|0
1731029400000|2024-11-08 01:30:00|34015.8|33975.8|34012.1|33972.1|34019|33979|34005.4|33965.4|0
1731029700000|2024-11-08 01:35:00|34008.8|33968.8|34008.9|33968.9|34012.3|33972.3|34002.1|33962.1|0
1731030000000|2024-11-08 01:40:00|34008.8|33968.8|34019|33979|34019.1|33979.1|34005.4|33965.4|0
1731030300000|2024-11-08 01:45:00|34015.7|33975.7|34005.6|33965.6|34019.1|33979.1|34005.5|33965.5|0
1731030600000|2024-11-08 01:50:00|34005.5|33965.5|34009|33969|34012.5|33972.5|34005.5|33965.5|0
1731030900000|2024-11-08 01:55:00|34005.7|33965.7|34005.8|33965.8|34012.5|33972.5|34005.5|33965.5|0
1731031200000|2024-11-08 02:00:00|34005.7|33965.7|34005.8|33965.8|34012.6|33972.6|34005.6|33965.6|0
1731031500000|2024-11-08 02:05:00|34005.7|33965.7|33999|33959|34005.8|33965.8|33998.9|33958.9|0
1731031800000|2024-11-08 02:10:00|34002.4|33962.4|34005.9|33965.9|34012.8|33972.8|34002.4|33962.4|0
1731032100000|2024-11-08 02:15:00|34002.5|33962.5|33999|33959|34006|33966|33999|33959|0
1731032400000|2024-11-08 02:20:00|33998.9|33958.9|33998.9|33958.9|34005.7|33965.7|33998.9|33958.9|0
1731032700000|2024-11-08 02:25:00|34002.3|33962.3|34002.3|33962.3|34005.7|33965.7|33998.8|33958.8|0
1731033000000|2024-11-08 02:30:00|33998.9|33958.9|33998.9|33958.9|34005.7|33965.7|33998.8|33958.8|0
1731033300000|2024-11-08 02:35:00|33995.5|33955.5|33985.2|33945.2|33998.8|33958.8|33985.2|33945.2|0
1731033600000|2024-11-08 02:40:00|33988.6|33948.6|33958.3|33918.3|33992|33952|33958.3|33918.3|0
1731033900000|2024-11-08 02:45:00|33958.4|33918.4|33968.4|33928.4|33971.9|33931.9|33958.4|33918.4|0
1731034200000|2024-11-08 02:50:00|33965.1|33925.1|33965|33925|33968.4|33928.4|33961.6|33921.6|0
1731034500000|2024-11-08 02:55:00|33964.9|33924.9|33971.6|33931.6|33971.6|33931.6|33961.5|33921.5|0
1731034800000|2024-11-08 03:00:00|33971.7|33931.7|33991.8|33951.8|33991.8|33951.8|33971.6|33931.6|0
1731035100000|2024-11-08 03:05:00|33995.2|33955.2|33988.6|33948.6|33998.6|33958.6|33988.5|33948.5|0
1731035400000|2024-11-08 03:10:00|33991.9|33951.9|33998.7|33958.7|33998.8|33958.8|33991.9|33951.9|0
1731035700000|2024-11-08 03:15:00|33998.6|33958.6|33991.9|33951.9|33998.7|33958.7|33991.9|33951.9|0
1731036000000|2024-11-08 03:20:00|33992|33952|33985.1|33945.1|33995.4|33955.4|33981.8|33941.8|0
1731036300000|2024-11-08 03:25:00|33985.2|33945.2|33975.1|33935.1|33985.2|33945.2|33975.1|33935.1|0
1731036600000|2024-11-08 03:30:00|33971.8|33931.8|33968.5|33928.5|33975.3|33935.3|33968.5|33928.5|0
1731036900000|2024-11-08 03:35:00|33971.9|33931.9|33971.4|33931.4|33984.8|33944.8|33971.2|33931.2|0
1731037200000|2024-11-08 03:40:00|33968|33928|33957.8|33917.8|33971.3|33931.3|33957.8|33917.8|0
1731037500000|2024-11-08 03:45:00|33954.5|33914.5|33951.1|33911.1|33961.2|33921.2|33951.1|33911.1|0
1731037800000|2024-11-08 03:50:00|33954.5|33914.5|33961.3|33921.3|33961.3|33921.3|33951.1|33911.1|0
1731038100000|2024-11-08 03:55:00|33957.9|33917.9|33954.5|33914.5|33961.3|33921.3|33954.5|33914.5|0
1731038400000|2024-11-08 04:00:00|33951.1|33911.1|33951|33911|33951.1|33911.1|33944.3|33904.3|0
1731038700000|2024-11-08 04:05:00|33951.1|33911.1|33951.1|33911.1|33951.1|33911.1|33951|33911|0
1731039000000|2024-11-08 04:10:00|33951.2|33911.2|33957.8|33917.8|33957.8|33917.8|33951.1|33911.1|0
1731039300000|2024-11-08 04:15:00|33957.9|33917.9|33964.8|33924.8|33964.8|33924.8|33957.8|33917.8|0
1731039600000|2024-11-08 04:20:00|33968.2|33928.2|33971.5|33931.5|33971.6|33931.6|33968.1|33928.1|0
1731039900000|2024-11-08 04:25:00|33971.6|33931.6|33976.5|33936.5|33979.9|33939.9|33971.5|33931.5|0
1731040200000|2024-11-08 04:30:00|33973.1|33933.1|33962.9|33922.9|33976.5|33936.5|33959.5|33919.5|0
1731040500000|2024-11-08 04:35:00|33966.2|33926.2|33962.9|33922.9|33966.3|33926.3|33962.9|33922.9|0
1731040800000|2024-11-08 04:40:00|33962.8|33922.8|33966.2|33926.2|33966.2|33926.2|33959.5|33919.5|0
1731041100000|2024-11-08 04:45:00|33969.6|33929.6|33966.2|33926.2|33969.6|33929.6|33962.8|33922.8|0
1731041400000|2024-11-08 04:50:00|33962.9|33922.9|33962.9|33922.9|33966.3|33926.3|33959.5|33919.5|0
1731041700000|2024-11-08 04:55:00|33962.8|33922.8|33959.5|33919.5|33962.9|33922.9|33959.5|33919.5|0
1731042000000|2024-11-08 05:00:00|33959.4|33919.4|33956.2|33916.2|33959.5|33919.5|33952.7|33912.7|0
1731042300000|2024-11-08 05:05:00|33952.8|33912.8|33952.8|33912.8|33966.3|33926.3|33952.8|33912.8|0
1731042600000|2024-11-08 05:10:00|33952.9|33912.9|33963|33923|33963|33923|33952.8|33912.8|0
1731042900000|2024-11-08 05:15:00|33959.6|33919.6|33969.7|33929.7|33973.1|33933.1|33959.6|33919.6|0
1731043200000|2024-11-08 05:20:00|33966.4|33926.4|33973.1|33933.1|33973.2|33933.2|33966.4|33926.4|0
1731043500000|2024-11-08 05:25:00|33973.2|33933.2|33973.2|33933.2|33979.9|33939.9|33973.1|33933.1|0
1731043800000|2024-11-08 05:30:00|33973.1|33933.1|33973.3|33933.3|33980|33940|33973.1|33933.1|0
1731044100000|2024-11-08 05:35:00|33973.4|33933.4|33988.7|33948.7|33988.7|33948.7|33973.3|33933.3|0
1731044400000|2024-11-08 05:40:00|33995.4|33955.4|33999|33959|34002.5|33962.5|33995.4|33955.4|0
1731044700000|2024-11-08 05:45:00|33995.6|33955.6|34004|33964|34004|33964|33994.8|33954.8|0
1731045000000|2024-11-08 05:50:00|34010.7|33970.7|33990.3|33950.3|34010.7|33970.7|33990.3|33950.3|0
1731045300000|2024-11-08 05:55:00|33986.9|33946.9|33997|33957|33997|33957|33986.9|33946.9|0
1731045600000|2024-11-08 06:00:00|33990.3|33950.3|33997.1|33957.1|34003.9|33963.9|33990.3|33950.3|0
1731045900000|2024-11-08 06:05:00|33997|33957|33993.6|33953.6|33997.1|33957.1|33990.2|33950.2|0
1731046200000|2024-11-08 06:10:00|33993.5|33953.5|33980.1|33940.1|33993.6|33953.6|33976.7|33936.7|0
1731046500000|2024-11-08 06:15:00|33980|33940|33956.3|33916.3|33980|33940|33956.2|33916.2|0
1731046800000|2024-11-08 06:20:00|33952.9|33912.9|33959.7|33919.7|33963.1|33923.1|33952.9|33912.9|0
1731047100000|2024-11-08 06:25:00|33956.4|33916.4|33963.1|33923.1|33963.1|33923.1|33956.3|33916.3|0
1731047400000|2024-11-08 06:30:00|33963|33923|33956.3|33916.3|33969.8|33929.8|33956.2|33916.2|0
1731047700000|2024-11-08 06:35:00|33956.4|33916.4|33929.3|33889.3|33963.1|33923.1|33929.3|33889.3|0
1731048000000|2024-11-08 06:40:00|33929.4|33889.4|33929.3|33889.3|33936|33896|33915.8|33875.8|0
1731048300000|2024-11-08 06:45:00|33925.9|33885.9|33942.9|33902.9|33942.9|33902.9|33922.6|33882.6|0
1731048600000|2024-11-08 06:50:00|33942.8|33902.8|33946.3|33906.3|33949.7|33909.7|33936.1|33896.1|0
1731048900000|2024-11-08 06:55:00|33943|33903|33936.3|33896.3|33949.7|33909.7|33936.3|33896.3|0
1731049200000|2024-11-08 07:00:00|33958|33943|33960.5|33945.5|33963|33948|33928|33913|52
1731049500000|2024-11-08 07:05:00|33963|33948|33933|33918|33963|33948|33930.5|33915.5|20
1731049800000|2024-11-08 07:10:00|33935.5|33920.5|33940.5|33925.5|33960.5|33945.5|33935.5|33920.5|17
1731050100000|2024-11-08 07:15:00|33938|33923|33958|33943|33963|33948|33938|33923|19
1731050400000|2024-11-08 07:20:00|33955.5|33940.5|33958|33943|33958|33943|33945.5|33930.5|7
1731050700000|2024-11-08 07:25:00|33955.5|33940.5|33953|33938|33955.5|33940.5|33948|33933|2
1731051000000|2024-11-08 07:30:00|33950.5|33935.5|33948|33933|33950.5|33935.5|33943|33928|6
1731051300000|2024-11-08 07:35:00|33950.5|33935.5|33955.5|33940.5|33955.5|33940.5|33950.5|33935.5|7
1731051600000|2024-11-08 07:40:00|33953|33938|33988|33973|33988|33973|33953|33938|9
1731051900000|2024-11-08 07:45:00|33990.5|33975.5|33993|33978|33995.5|33980.5|33985.5|33970.5|12
1731052200000|2024-11-08 07:50:00|33995.5|33980.5|33998|33983|34005.5|33990.5|33990.5|33975.5|14
1731052500000|2024-11-08 07:55:00|33995.5|33980.5|33970.5|33955.5|33995.5|33980.5|33965.5|33950.5|56
1731052800000|2024-11-08 08:00:00|33973|33958|33905.5|33890.5|33995.5|33980.5|33895.5|33880.5|594
1731053100000|2024-11-08 08:05:00|33903|33888|33720.5|33705.5|33923|33908|33715.5|33700.5|652
1731053400000|2024-11-08 08:10:00|33723|33708|33690.5|33675.5|33750.5|33735.5|33630.5|33615.5|668
1731053700000|2024-11-08 08:15:00|33693|33678|33793|33778|33795.5|33780.5|33688|33673|445
1731054000000|2024-11-08 08:20:00|33795.5|33780.5|33800.5|33785.5|33855.5|33840.5|33785.5|33770.5|371
1731054300000|2024-11-08 08:25:00|33798|33783|33770.5|33755.5|33800.5|33785.5|33738|33723|267
1731054600000|2024-11-08 08:30:00|33768|33753|33835.5|33820.5|33840.5|33825.5|33753|33738|962
1731054900000|2024-11-08 08:35:00|33833|33818|33833|33818|33845.5|33830.5|33780.5|33765.5|167
1731055200000|2024-11-08 08:40:00|33835.5|33820.5|33800.5|33785.5|33838|33823|33795.5|33780.5|116
1731055500000|2024-11-08 08:45:00|33798|33783|33765.5|33750.5|33800.5|33785.5|33760.5|33745.5|391
1731055800000|2024-11-08 08:50:00|33763|33748|33800.5|33785.5|33800.5|33785.5|33750.5|33735.5|149
1731056100000|2024-11-08 08:55:00|33798|33783|33783|33768|33805.5|33790.5|33768|33753|82
1731056400000|2024-11-08 09:00:00|33785.5|33770.5|33731.5|33716.5|33799|33784|33731.5|33716.5|167
1731056700000|2024-11-08 09:05:00|33729|33714|33779|33764|33779|33764|33724|33709|112
1731057000000|2024-11-08 09:10:00|33784|33769|33819|33804|33819|33804|33774|33759|93
1731057300000|2024-11-08 09:15:00|33816.5|33801.5|33789|33774|33819|33804|33774|33759|84
1731057600000|2024-11-08 09:20:00|33786.5|33771.5|33769|33754|33789|33774|33761.5|33746.5|77
1731057900000|2024-11-08 09:25:00|33771.5|33756.5|33794|33779|33809|33794|33771.5|33756.5|91
1731058200000|2024-11-08 09:30:00|33796.5|33781.5|33786.5|33771.5|33804|33789|33756.5|33741.5|93
1731058500000|2024-11-08 09:35:00|33784|33769|33776.5|33761.5|33789|33774|33756.5|33741.5|78
1731058800000|2024-11-08 09:40:00|33774|33759|33724|33709|33779|33764|33716.5|33701.5|143
1731059100000|2024-11-08 09:45:00|33726.5|33711.5|33694|33679|33734|33719|33689|33674|101
1731059400000|2024-11-08 09:50:00|33696.5|33681.5|33679|33664|33711.5|33696.5|33674|33659|99
1731059700000|2024-11-08 09:55:00|33684|33669|33679|33664|33699|33684|33666.5|33651.5|146
1731060000000|2024-11-08 10:00:00|33681.5|33666.5|33686.5|33671.5|33709|33694|33674|33659|115
1731060300000|2024-11-08 10:05:00|33684|33669|33634|33619|33694|33679|33631.5|33616.5|155
1731060600000|2024-11-08 10:10:00|33639|33624|33641.5|33626.5|33654|33639|33619|33604|145
1731060900000|2024-11-08 10:15:00|33639|33624|33664|33649|33684|33669|33639|33624|121
1731061200000|2024-11-08 10:20:00|33661.5|33646.5|33669|33654|33676.5|33661.5|33656.5|33641.5|59
1731061500000|2024-11-08 10:25:00|33666.5|33651.5|33664|33649|33676.5|33661.5|33649|33634|60
1731061800000|2024-11-08 10:30:00|33661.5|33646.5|33649|33634|33664|33649|33634|33619|109
1731062100000|2024-11-08 10:35:00|33646.5|33631.5|33629|33614|33651.5|33636.5|33616.5|33601.5|133
1731062400000|2024-11-08 10:40:00|33626.5|33611.5|33626.5|33611.5|33659|33644|33619|33604|97
1731062700000|2024-11-08 10:45:00|33629|33614|33616.5|33601.5|33629|33614|33604|33589|75
1731063000000|2024-11-08 10:50:00|33614|33599|33634|33619|33639|33624|33614|33599|119
1731063300000|2024-11-08 10:55:00|33631.5|33616.5|33674|33659|33679|33664|33626.5|33611.5|103
1731063600000|2024-11-08 11:00:00|33676.5|33661.5|33661.5|33646.5|33679|33664|33641.5|33626.5|102
1731063900000|2024-11-08 11:05:00|33659|33644|33659|33644|33671.5|33656.5|33649|33634|79
1731064200000|2024-11-08 11:10:00|33664|33649|33694|33679|33701.5|33686.5|33664|33649|185
1731064500000|2024-11-08 11:15:00|33691.5|33676.5|33719|33704|33724|33709|33684|33669|58
1731064800000|2024-11-08 11:20:00|33716.5|33701.5|33734|33719|33744|33729|33716.5|33701.5|73
1731065100000|2024-11-08 11:25:00|33731.5|33716.5|33734|33719|33741.5|33726.5|33719|33704|44
1731065400000|2024-11-08 11:30:00|33731.5|33716.5|33739|33724|33754|33739|33729|33714|71
1731065700000|2024-11-08 11:35:00|33741.5|33726.5|33776.5|33761.5|33781.5|33766.5|33739|33724|1616
1731066000000|2024-11-08 11:40:00|33774|33759|33784|33769|33794|33779|33774|33759|61
1731066300000|2024-11-08 11:45:00|33781.5|33766.5|33769|33754|33786.5|33771.5|33764|33749|61
1731066600000|2024-11-08 11:50:00|33771.5|33756.5|33774|33759|33779|33764|33754|33739|33
1731066900000|2024-11-08 11:55:00|33771.5|33756.5|33781.5|33766.5|33794|33779|33769|33754|46
1731067200000|2024-11-08 12:00:00|33784|33769|33806.5|33791.5|33809|33794|33784|33769|39
1731067500000|2024-11-08 12:05:00|33804|33789|33799|33784|33804|33789|33774|33759|57
1731067800000|2024-11-08 12:10:00|33801.5|33786.5|33824|33809|33829|33814|33801.5|33786.5|304
1731068100000|2024-11-08 12:15:00|33829|33814|33846.5|33831.5|33849|33834|33824|33809|81
1731068400000|2024-11-08 12:20:00|33844|33829|33821.5|33806.5|33854|33839|33819|33804|90
1731068700000|2024-11-08 12:25:00|33819|33804|33809|33794|33826.5|33811.5|33804|33789|99
1731069000000|2024-11-08 12:30:00|33811.5|33796.5|33824|33809|33829|33814|33791.5|33776.5|560
1731069300000|2024-11-08 12:35:00|33826.5|33811.5|33814|33799|33849|33834|33806.5|33791.5|58
1731069600000|2024-11-08 12:40:00|33820|33805|33855|33840|33855|33840|33820|33805|39
1731069900000|2024-11-08 12:45:00|33852.5|33837.5|33857.5|33842.5|33860|33845|33840|33825|820
1731070200000|2024-11-08 12:50:00|33855|33840|33847.5|33832.5|33870|33855|33842.5|33827.5|67
1731070500000|2024-11-08 12:55:00|33845|33830|33845|33830|33865|33850|33840|33825|520
1731070800000|2024-11-08 13:00:00|33842.5|33827.5|33870|33855|33872.5|33857.5|33840|33825|343
1731071100000|2024-11-08 13:05:00|33867.5|33852.5|33845|33830|33887.5|33872.5|33845|33830|355
1731071400000|2024-11-08 13:10:00|33842.5|33827.5|33840|33825|33850|33835|33837.5|33822.5|51
1731071700000|2024-11-08 13:15:00|33845|33830|33845|33830|33857.5|33842.5|33830|33815|104
1731072000000|2024-11-08 13:20:00|33842.5|33827.5|33857.5|33842.5|33860|33845|33835|33820|65
1731072300000|2024-11-08 13:25:00|33855|33840|33857.5|33842.5|33865|33850|33840|33825|47
1731072600000|2024-11-08 13:30:00|33855|33840|33852.5|33837.5|33860|33845|33837.5|33822.5|46
1731072900000|2024-11-08 13:35:00|33850|33835|33810|33795|33855|33840|33810|33795|102
1731073200000|2024-11-08 13:40:00|33812.5|33797.5|33835|33820|33847.5|33832.5|33805|33790|114
1731073500000|2024-11-08 13:45:00|33830|33815|33865|33850|33870|33855|33830|33815|101
1731073800000|2024-11-08 13:50:00|33862.5|33847.5|33860|33845|33875|33860|33855|33840|47
1731074100000|2024-11-08 13:55:00|33857.5|33842.5|33835|33820|33865|33850|33825|33810|61
1731074400000|2024-11-08 14:00:00|33840|33825|33835|33820|33850|33835|33835|33820|63
1731074700000|2024-11-08 14:05:00|33837.5|33822.5|33840|33825|33845|33830|33825|33810|80
1731075000000|2024-11-08 14:10:00|33845|33830|33872.5|33857.5|33875|33860|33840|33825|95
1731075300000|2024-11-08 14:15:00|33870|33855|33845|33830|33875|33860|33840|33825|73
1731075600000|2024-11-08 14:20:00|33842.5|33827.5|33847.5|33832.5|33860|33845|33825|33810|145
1731075900000|2024-11-08 14:25:00|33850|33835|33845|33830|33855|33840|33815|33800|61
1731076200000|2024-11-08 14:30:00|33847.5|33832.5|33805|33790|33860|33845|33795|33780|160
1731076500000|2024-11-08 14:35:00|33800|33785|33750|33735|33810|33795|33745|33730|359
1731076800000|2024-11-08 14:40:00|33752.5|33737.5|33747.5|33732.5|33770|33755|33740|33725|116
1731077100000|2024-11-08 14:45:00|33750|33735|33780|33765|33785|33770|33740|33725|113
1731077400000|2024-11-08 14:50:00|33772.5|33757.5|33747.5|33732.5|33772.5|33757.5|33730|33715|129
1731077700000|2024-11-08 14:55:00|33750|33735|33742.5|33727.5|33755|33740|33730|33715|83
1731078000000|2024-11-08 15:00:00|33745|33730|33725|33710|33752.5|33737.5|33720|33705|127
1731078300000|2024-11-08 15:05:00|33722.5|33707.5|33707.5|33692.5|33730|33715|33705|33690|105
1731078600000|2024-11-08 15:10:00|33705|33690|33742.4|33727.4|33749.9|33734.9|33704.9|33689.9|85
1731078900000|2024-11-08 15:15:00|33744.9|33729.9|33714.9|33699.9|33744.9|33729.9|33704.9|33689.9|80
1731079200000|2024-11-08 15:20:00|33712.4|33697.4|33759.9|33744.9|33769.9|33754.9|33704.9|33689.9|127
1731079500000|2024-11-08 15:25:00|33757.4|33742.4|33749.9|33734.9|33769.9|33754.9|33739.9|33724.9|113
1731079800000|2024-11-08 15:30:00|33744.9|33729.9|33787.4|33772.4|33789.9|33774.9|33744.9|33729.9|83
1731080100000|2024-11-08 15:35:00|33784.9|33769.9|33789.9|33774.9|33794.9|33779.9|33772.4|33757.4|88
1731080400000|2024-11-08 15:40:00|33792.4|33777.4|33789.9|33774.9|33799.9|33784.9|33784.9|33769.9|86
1731080700000|2024-11-08 15:45:00|33792.4|33777.4|33809.9|33794.9|33814.9|33799.9|33784.9|33769.9|89
1731081000000|2024-11-08 15:50:00|33812.4|33797.4|33834.9|33819.9|33839.9|33824.9|33804.9|33789.9|98
1731081300000|2024-11-08 15:55:00|33837.4|33822.4|33824.9|33809.9|33839.9|33824.9|33817.4|33802.4|62
1731081600000|2024-11-08 16:00:00|33827.4|33812.4|33799.9|33784.9|33827.4|33812.4|33794.9|33779.9|98
1731081900000|2024-11-08 16:05:00|33802.4|33787.4|33799.9|33784.9|33824.9|33809.9|33799.9|33784.9|127
1731082200000|2024-11-08 16:10:00|33802.4|33787.4|33804.9|33789.9|33814.9|33799.9|33799.9|33784.9|99
1731082500000|2024-11-08 16:15:00|33802.4|33787.4|33809.9|33794.9|33814.9|33799.9|33794.9|33779.9|156
1731082800000|2024-11-08 16:20:00|33807.4|33792.4|33809.9|33794.9|33814.9|33799.9|33804.9|33789.9|118
1731083100000|2024-11-08 16:25:00|33807.4|33792.4|33802.4|33787.4|33809.9|33794.9|33799.9|33784.9|167
1731083400000|2024-11-08 16:30:00|33799.9|33784.9|33809.9|33794.9|33814.9|33799.9|33794.9|33779.9|341
1731083700000|2024-11-08 16:35:00|33814.9|33799.9|33809.9|33794.9|33819.9|33804.9|33792.4|33777.4|147
1731084000000|2024-11-08 16:40:00|33812.4|33797.4|33829.9|33814.9|33832.4|33817.4|33809.9|33794.9|27
1731084300000|2024-11-08 16:45:00|33824.9|33809.9|33822.4|33807.4|33829.9|33814.9|33809.9|33794.9|22
1731084600000|2024-11-08 16:50:00|33827.4|33802.4|33842.4|33822.4|33842.4|33822.4|33822.4|33802.4|15
1731084900000|2024-11-08 16:55:00|33847.4|33827.4|33832.4|33807.4|33847.4|33827.4|33822.4|33802.4|34
1731085200000|2024-11-08 17:00:00|33827.4|33812.4|33832.4|33812.4|33842.4|33822.4|33827.4|33807.4|17
1731085500000|2024-11-08 17:05:00|33827.4|33807.4|33842.4|33822.4|33842.4|33822.4|33827.4|33802.4|21
1731085800000|2024-11-08 17:10:00|33847.4|33827.4|33842.4|33822.4|33852.4|33832.4|33842.4|33822.4|50
1731086100000|2024-11-08 17:15:00|33847.4|33827.4|33847.4|33827.4|33847.4|33827.4|33842.4|33822.4|32
1731086400000|2024-11-08 17:20:00|33852.4|33832.4|33842.4|33822.4|33852.4|33832.4|33837.4|33817.4|17
1731086700000|2024-11-08 17:25:00|33847.4|33817.4|33837.4|33817.4|33847.4|33817.4|33832.4|33812.4|7
1731087000000|2024-11-08 17:30:00|33842.4|33812.4|33857.4|33832.4|33857.4|33832.4|33842.4|33812.4|17
1731087300000|2024-11-08 17:35:00|33852.4|33837.4|33852.4|33832.4|33857.4|33837.4|33852.4|33832.4|13
1731087600000|2024-11-08 17:40:00|33857.4|33827.4|33847.4|33827.4|33857.4|33832.4|33842.4|33822.4|4
1731087900000|2024-11-08 17:45:00|33852.4|33832.4|33847.4|33827.4|33857.4|33832.4|33847.4|33827.4|4
1731088200000|2024-11-08 17:50:00|33852.4|33832.4|33862.4|33842.4|33867.4|33842.4|33852.4|33827.4|11
1731088500000|2024-11-08 17:55:00|33857.4|33837.4|33857.4|33837.4|33857.4|33837.4|33857.4|33832.4|8
1731088800000|2024-11-08 18:00:00|33852.4|33832.4|33857.4|33832.4|33862.4|33837.4|33852.4|33832.4|10
1731089100000|2024-11-08 18:05:00|33862.4|33837.4|33852.4|33832.4|33862.4|33842.4|33852.4|33832.4|5
1731089400000|2024-11-08 18:10:00|33857.4|33837.4|33857.4|33832.4|33857.4|33837.4|33852.4|33832.4|12
1731089700000|2024-11-08 18:15:00|33852.4|33837.4|33847.4|33822.4|33852.4|33837.4|33842.4|33822.4|18
1731090000000|2024-11-08 18:20:00|33852.4|33827.4|33847.4|33822.4|33857.4|33832.4|33842.4|33822.4|11
1731090300000|2024-11-08 18:25:00|33842.4||33847.4||33847.4||33842.4||5
1731090600000|2024-11-08 18:30:00|33852.4|33827.4|33852.4|33832.4|33862.4|33842.4|33852.4|33822.4|34
1731090900000|2024-11-08 18:35:00|33857.4|33827.4|33862.4|33842.4|33862.4|33842.4|33852.4|33827.4|4
1731091200000|2024-11-08 18:40:00|33867.4|33847.4|33872.4|33847.4|33872.4|33847.4|33862.4|33842.4|5
1731091500000|2024-11-08 18:45:00|33877.4|33852.4|33877.4|33857.4|33887.4|33862.4|33877.4|33852.4|7
1731091800000|2024-11-08 18:50:00|33882.4|33852.4|33862.4|33842.4|33882.4|33857.4|33862.4|33842.4|4
1731092100000|2024-11-08 18:55:00|33867.4|33837.4|33872.4|33847.4|33877.4|33852.4|33862.4|33837.4|3
1731092400000|2024-11-08 19:00:00|33867.4|33842.4|33872.4|33847.4|33872.4|33852.4|33857.4|33837.4|7
1731092700000|2024-11-08 19:05:00|33877.4|33852.4|33892.4|33867.4|33892.4|33867.4|33877.4|33852.4|7
1731093000000|2024-11-08 19:10:00|33887.4|33862.4|33887.4|33867.4|33892.4|33867.4|33882.4|33862.4|6
1731093300000|2024-11-08 19:15:00|33892.4|33872.4|33892.4|33867.4|33897.4|33877.4|33887.4|33867.4|4
1731093600000|2024-11-08 19:20:00|33887.4|33862.4|33902.4|33882.4|33902.4|33882.4|33882.4|33862.4|3
1731093900000|2024-11-08 19:25:00|33907.4|33877.4|33902.4|33887.4|33907.4|33887.4|33897.4|33877.4|6
1731094200000|2024-11-08 19:30:00|33904.9|33889.9|33909.9|33894.9|33914.9|33899.9|33899.9|33884.9|11
1731094500000|2024-11-08 19:35:00|33912.4|33897.4|33927.4|33912.4|33929.9|33914.9|33912.4|33897.4|7
1731094800000|2024-11-08 19:40:00|33929.9|33914.9|33927.4|33912.4|33934.9|33919.9|33924.9|33909.9|3
1731095100000|2024-11-08 19:45:00|33924.9|33909.9|33917.4|33902.4|33924.9|33909.9|33914.9|33899.9|5
1731095400000|2024-11-08 19:50:00|33914.9|33899.9|33917.4|33902.4|33922.4|33907.4|33912.4|33897.4|2
1731095700000|2024-11-08 19:55:00|33914.9|33899.9|33899.9|33884.9|33914.9|33899.9|33899.9|33884.9|1
1731096000000|2024-11-08 20:00:00|33904.9|33889.9|33904.9|33889.9|33907.4|33892.4|33892.4|33877.4|12
1731096300000|2024-11-08 20:05:00|33907.4|33892.4|33912.4|33897.4|33912.4|33897.4|33902.4|33887.4|2
1731096600000|2024-11-08 20:10:00|33909.9|33894.9|33897.4|33882.4|33912.4|33897.4|33897.4|33882.4|3
1731096900000|2024-11-08 20:15:00|33899.9|33884.9|33897.4|33882.4|33904.9|33889.9|33897.4|33882.4|1
1731097200000|2024-11-08 20:20:00|33894.9|33879.9|33897.4|33882.4|33897.4|33882.4|33884.9|33869.9|4
1731097500000|2024-11-08 20:25:00|33894.9|33879.9|33884.9|33869.9|33894.9|33879.9|33884.9|33869.9|6
1731097800000|2024-11-08 20:30:00|33887.4|33872.4|33869.9|33854.9|33887.4|33872.4|33869.9|33854.9|14
1731098100000|2024-11-08 20:35:00|33867.4|33852.4|33894.9|33879.9|33899.9|33884.9|33867.4|33852.4|33
1731098400000|2024-11-08 20:40:00|33897.4|33882.4|33882.4|33867.4|33897.4|33882.4|33879.9|33864.9|12
1731098700000|2024-11-08 20:45:00|33884.9|33869.9|33882.4|33867.4|33884.9|33869.9|33879.9|33864.9|6
1731099000000|2024-11-08 20:50:00|33884.9|33869.9|33907.4|33892.4|33907.4|33892.4|33882.4|33867.4|23
1731099300000|2024-11-08 20:55:00|33904.9|33889.9|33909.9|33894.9|33914.9|33899.9|33897.4|33882.4|40
1731099600000|2024-11-08 21:00:00|33924.4|33884.4|33929.6|33889.6|33946.3|33906.3|33922.6|33882.6|0
1731099900000|2024-11-08 21:05:00|33931|33891|33929.6|33889.6|33933.8|33893.8|33919.8|33879.8|0
1731100200000|2024-11-08 21:10:00|33928.2|33888.2|33936.6|33896.6|33938|33898|33928.2|33888.2|0
1731100500000|2024-11-08 21:15:00|33936.5|33896.5|33938|33898|33938|33898|33928.2|33888.2|0
1731100800000|2024-11-08 21:20:00|33939.4|33899.4|33944.9|33904.9|33949.1|33909.1|33936.6|33896.6|0
1731101100000|2024-11-08 21:25:00|33945|33905|33935.2|33895.2|33947|33907|33933.8|33893.8|0
1731101400000|2024-11-08 21:30:00|33935.9|33895.9|33931|33891|33936.6|33896.6|33926.8|33886.8|0
1731101700000|2024-11-08 21:35:00|33930.3|33890.3|33932.4|33892.4|33935.2|33895.2|33929.6|33889.6|0
1731102000000|2024-11-08 21:40:00|33933.1|33893.1|33925.4|33885.4|33933.1|33893.1|33925.4|33885.4|0
1731102300000|2024-11-08 21:45:00|33926.1|33886.1|33933.8|33893.8|33933.8|33893.8|33925.4|33885.4|0
1731102600000|2024-11-08 21:50:00|33933.1|33893.1|33931|33891|33933.8|33893.8|33930.3|33890.3|0
1731102900000|2024-11-08 21:55:00|33931.7|33891.7|33919.8|33879.8|33933.8|33893.8|33917.7|33877.7|0
1731103200000|2024-11-08 22:00:00|33920.2|33880.2|33920.2|33880.2|33920.2|33880.2|33920.2|33880.2|0
1731279600000|2024-11-10 23:00:00|33956.8|33916.8|33956.1|33916.1|33960.3|33920.3|33950.4|33910.4|0
1731279900000|2024-11-10 23:05:00|33956|33916|33976.8|33936.8|33980.6|33940.6|33955.4|33915.4|0
1731280200000|2024-11-10 23:10:00|33976.1|33936.1|33983.9|33943.9|33984.6|33944.6|33974.7|33934.7|0
1731280500000|2024-11-10 23:15:00|33984.6|33944.6|33981.7|33941.7|33984.6|33944.6|33976.8|33936.8|0
1731280800000|2024-11-10 23:20:00|33981.8|33941.8|33978.2|33938.2|33987.4|33947.4|33976.1|33936.1|0
1731281100000|2024-11-10 23:25:00|33977.5|33937.5|33978.9|33938.9|33982.5|33942.5|33976.8|33936.8|0
1731281400000|2024-11-10 23:30:00|33979|33939|33981|33941|33982.5|33942.5|33978.9|33938.9|0
1731281700000|2024-11-10 23:35:00|33981.1|33941.1|33981.7|33941.7|33982.5|33942.5|33978.9|33938.9|0
1731282000000|2024-11-10 23:40:00|33980.3|33940.3|33985.8|33945.8|33985.8|33945.8|33980.3|33940.3|0
1731282300000|2024-11-10 23:45:00|33985.7|33945.7|33983.6|33943.6|33987.2|33947.2|33982.2|33942.2|0
1731282600000|2024-11-10 23:50:00|33983.7|33943.7|33983.6|33943.6|33985.1|33945.1|33982.9|33942.9|0
1731282900000|2024-11-10 23:55:00|33982.2|33942.2|33984.4|33944.4|33985.8|33945.8|33982.2|33942.2|0
1731283200000|2024-11-11 00:00:00|33985.1|33945.1|33981.4|33941.4|33987.9|33947.9|33981.4|33941.4|0
1731283500000|2024-11-11 00:05:00|33980|33940|33977.9|33937.9|33981.4|33941.4|33977.9|33937.9|0
1731283800000|2024-11-11 00:10:00|33977.2|33937.2|33977.9|33937.9|33979.3|33939.3|33977.2|33937.2|0
1731284100000|2024-11-11 00:15:00|33978.6|33938.6|33994.8|33954.8|33998.3|33958.3|33967.8|33927.8|0
1731284400000|2024-11-11 00:20:00|33994.9|33954.9|34001.5|33961.5|34008.5|33968.5|33994.8|33954.8|0
1731284700000|2024-11-11 00:25:00|34001.6|33961.6|34001.5|33961.5|34001.6|33961.6|34001.5|33961.5|0
1731285000000|2024-11-11 00:30:00|33994.7|33954.7|33981.1|33941.1|34001.6|33961.6|33981.1|33941.1|0
1731285300000|2024-11-11 00:35:00|33981|33941|33987.7|33947.7|33987.8|33947.8|33974.2|33934.2|0
1731285600000|2024-11-11 00:40:00|33987.6|33947.6|33977.4|33937.4|33987.7|33947.7|33974|33934|0
1731285900000|2024-11-11 00:45:00|33974|33934|33967.1|33927.1|33974|33934|33963.7|33923.7|0
1731286200000|2024-11-11 00:50:00|33967.2|33927.2|33974.1|33934.1|33977.5|33937.5|33967.2|33927.2|0
1731286500000|2024-11-11 00:55:00|33974|33934|33973.9|33933.9|33974.1|33934.1|33973.9|33933.9|0
1731286800000|2024-11-11 01:00:00|33970.5|33930.5|33953.5|33913.5|33973.9|33933.9|33950.2|33910.2|0
1731287100000|2024-11-11 01:05:00|33953.6|33913.6|33940|33900|33953.6|33913.6|33940|33900|0
1731287400000|2024-11-11 01:10:00|33940.1|33900.1|33940.1|33900.1|33940.1|33900.1|33940|33900|0
1731287700000|2024-11-11 01:15:00|33938.4|33898.4|33931.7|33891.7|33938.5|33898.5|33931.6|33891.6|0
1731288000000|2024-11-11 01:20:00|33931.6|33891.6|33938.6|33898.6|33938.6|33898.6|33924.8|33884.8|0
1731288300000|2024-11-11 01:25:00|33938.5|33898.5|33952.1|33912.1|33952.1|33912.1|33938.5|33898.5|0
1731288600000|2024-11-11 01:30:00|33953.9|33913.9|33974.3|33934.3|33981.1|33941.1|33953.9|33913.9|0
1731288900000|2024-11-11 01:35:00|33967.5|33927.5|33974.4|33934.4|33974.5|33934.5|33967.4|33927.4|0
1731289200000|2024-11-11 01:40:00|33974.5|33934.5|33974.5|33934.5|33981.2|33941.2|33974.4|33934.4|0
1731289500000|2024-11-11 01:45:00|33974.4|33934.4|33974.3|33934.3|33981.2|33941.2|33967.5|33927.5|0
1731289800000|2024-11-11 01:50:00|33974.4|33934.4|33967.6|33927.6|33974.4|33934.4|33967.6|33927.6|0
1731290100000|2024-11-11 01:55:00|33971|33931|33967.6|33927.6|33971|33931|33960.8|33920.8|0
1731290400000|2024-11-11 02:00:00|33960.8|33920.8|33960.7|33920.7|33964.2|33924.2|33960.7|33920.7|0
1731290700000|2024-11-11 02:05:00|33953.9|33913.9|33960.8|33920.8|33967.6|33927.6|33953.9|33913.9|0
1731291000000|2024-11-11 02:10:00|33954|33914|33967.6|33927.6|33967.7|33927.7|33954|33914|0
1731291300000|2024-11-11 02:15:00|33960.9|33920.9|33947.3|33907.3|33960.9|33920.9|33947.3|33907.3|0
1731291600000|2024-11-11 02:20:00|33947.2|33907.2|33940.5|33900.5|33947.2|33907.2|33933.7|33893.7|0
1731291900000|2024-11-11 02:25:00|33940.4|33900.4|33933.8|33893.8|33947.3|33907.3|33933.8|33893.8|0
1731292200000|2024-11-11 02:30:00|33927|33887|33926.7|33886.7|33927|33887|33920.1|33880.1|0
1731292500000|2024-11-11 02:35:00|33926.6|33886.6|33926.6|33886.6|33926.7|33886.7|33919.9|33879.9|0
1731292800000|2024-11-11 02:40:00|33926.7|33886.7|33926.7|33886.7|33926.8|33886.8|33926.6|33886.6|0
1731293100000|2024-11-11 02:45:00|33926.8|33886.8|33933.3|33893.3|33940.2|33900.2|33926.8|33886.8|0
1731293400000|2024-11-11 02:50:00|33933.4|33893.4|33926.6|33886.6|33946.9|33906.9|33926.6|33886.6|0
1731293700000|2024-11-11 02:55:00|33919.9|33879.9|33933.5|33893.5|33940.2|33900.2|33919.9|33879.9|0
1731294000000|2024-11-11 03:00:00|33926.7|33886.7|33923.3|33883.3|33926.7|33886.7|33919.9|33879.9|0
1731294300000|2024-11-11 03:05:00|33926.7|33886.7|33930.1|33890.1|33933.5|33893.5|33926.7|33886.7|0
1731294600000|2024-11-11 03:10:00|33926.7|33886.7|33930.2|33890.2|33933.5|33893.5|33926.7|33886.7|0
1731294900000|2024-11-11 03:15:00|33926.8|33886.8|33923.4|33883.4|33940.4|33900.4|33920|33880|0
1731295200000|2024-11-11 03:20:00|33920|33880|33926.9|33886.9|33926.9|33886.9|33920|33880|0
1731295500000|2024-11-11 03:25:00|33923.5|33883.5|33920.1|33880.1|33926.9|33886.9|33913.3|33873.3|0
1731295800000|2024-11-11 03:30:00|33920|33880|33920.1|33880.1|33923.4|33883.4|33913.3|33873.3|0
1731296100000|2024-11-11 03:35:00|33916.7|33876.7|33916.7|33876.7|33920.1|33880.1|33913.3|33873.3|0
1731296400000|2024-11-11 03:40:00|33913.4|33873.4|33927.4|33887.4|33927.4|33887.4|33913.3|33873.3|0
1731296700000|2024-11-11 03:45:00|33920.6|33880.6|33920.7|33880.7|33927.4|33887.4|33920.6|33880.6|0
1731297000000|2024-11-11 03:50:00|33920.6|33880.6|33917.2|33877.2|33920.7|33880.7|33913.8|33873.8|0
1731297300000|2024-11-11 03:55:00|33913.8|33873.8|33913.4|33873.4|33916.8|33876.8|33913.4|33873.4|0
1731297600000|2024-11-11 04:00:00|33913.5|33873.5|33920.4|33880.4|33920.4|33880.4|33913.5|33873.5|0
1731297900000|2024-11-11 04:05:00|33920.5|33880.5|33920.4|33880.4|33927.2|33887.2|33920.3|33880.3|0
1731298200000|2024-11-11 04:10:00|33920.5|33880.5|33927.3|33887.3|33927.3|33887.3|33920.4|33880.4|0
1731298500000|2024-11-11 04:15:00|33927.2|33887.2|33927.3|33887.3|33927.3|33887.3|33920.5|33880.5|0
1731298800000|2024-11-11 04:20:00|33927.2|33887.2|33927.3|33887.3|33927.3|33887.3|33920.5|33880.5|0
1731299100000|2024-11-11 04:25:00|33923.9|33883.9|33927.2|33887.2|33927.3|33887.3|33920.4|33880.4|0
1731299400000|2024-11-11 04:30:00|33927.3|33887.3|33927.2|33887.2|33927.3|33887.3|33920.4|33880.4|0
1731299700000|2024-11-11 04:35:00|33927.1|33887.1|33920.4|33880.4|33933.9|33893.9|33920.4|33880.4|0
1731300000000|2024-11-11 04:40:00|33923.8|33883.8|33920.3|33880.3|33933.9|33893.9|33913.5|33873.5|0
1731300300000|2024-11-11 04:45:00|33920.4|33880.4|33920.3|33880.3|33923.8|33883.8|33920.3|33880.3|0
1731300600000|2024-11-11 04:50:00|33920.4|33880.4|33927.3|33887.3|33934.1|33894.1|33920.4|33880.4|0
1731300900000|2024-11-11 04:55:00|33934.1|33894.1|33927.3|33887.3|33934.1|33894.1|33927.3|33887.3|0
1731301200000|2024-11-11 05:00:00|33930.7|33890.7|33934.2|33894.2|33934.2|33894.2|33927.3|33887.3|0
1731301500000|2024-11-11 05:05:00|33940.9|33900.9|33947.7|33907.7|33947.7|33907.7|33934.1|33894.1|0
1731301800000|2024-11-11 05:10:00|33954.5|33914.5|33971.5|33931.5|33971.5|33931.5|33954.5|33914.5|0
1731302100000|2024-11-11 05:15:00|33969.8|33929.8|33962.9|33922.9|33973.2|33933.2|33959.6|33919.6|0
1731302400000|2024-11-11 05:20:00|33959.5|33919.5|33969.8|33929.8|33969.8|33929.8|33959.5|33919.5|0
1731302700000|2024-11-11 05:25:00|33969.7|33929.7|33973.2|33933.2|33980|33940|33969.7|33929.7|0
1731303000000|2024-11-11 05:30:00|33968|33928|33974.7|33934.7|33974.7|33934.7|33967.9|33927.9|0
1731303300000|2024-11-11 05:35:00|33978.1|33938.1|33974.6|33934.6|33981.5|33941.5|33974.6|33934.6|0
1731303600000|2024-11-11 05:40:00|33974.5|33934.5|33984.8|33944.8|33988.2|33948.2|33974.5|33934.5|0
1731303900000|2024-11-11 05:45:00|33981.4|33941.4|33981.4|33941.4|33988.2|33948.2|33978|33938|0
1731304200000|2024-11-11 05:50:00|33981.5|33941.5|33971.2|33931.2|33981.5|33941.5|33967.8|33927.8|0
1731304500000|2024-11-11 05:55:00|33967.8|33927.8|33971.2|33931.2|33971.2|33931.2|33967.8|33927.8|0
1731304800000|2024-11-11 06:00:00|33974.6|33934.6|33974.5|33934.5|33981.4|33941.4|33967.8|33927.8|0
1731305100000|2024-11-11 06:05:00|33977.9|33937.9|33981.2|33941.2|33981.3|33941.3|33974.5|33934.5|0
1731305400000|2024-11-11 06:10:00|33981.3|33941.3|33988.2|33948.2|33988.2|33948.2|33981.3|33941.3|0
1731305700000|2024-11-11 06:15:00|33988.1|33948.1|33998.5|33958.5|34001.8|33961.8|33981.4|33941.4|0
1731306000000|2024-11-11 06:20:00|33995.1|33955.1|33981.4|33941.4|33995.1|33955.1|33981.3|33941.3|0
1731306300000|2024-11-11 06:25:00|33984.8|33944.8|33981.5|33941.5|33984.9|33944.9|33981.4|33941.4|0
1731306600000|2024-11-11 06:30:00|33984.8|33944.8|34001.8|33961.8|34008.6|33968.6|33984.8|33944.8|0
1731306900000|2024-11-11 06:35:00|34001.9|33961.9|33981.5|33941.5|34001.9|33961.9|33981.4|33941.4|0
1731307200000|2024-11-11 06:40:00|33988.3|33948.3|33984.9|33944.9|33988.3|33948.3|33981.5|33941.5|0
1731307500000|2024-11-11 06:45:00|33981.5|33941.5|33988.3|33948.3|33988.3|33948.3|33981.5|33941.5|0
1731307800000|2024-11-11 06:50:00|33988.2|33948.2|34001.9|33961.9|34001.9|33961.9|33988.2|33948.2|0
1731308100000|2024-11-11 06:55:00|33998.5|33958.5|34022|33982|34022|33982|33995|33955|0
1731308400000|2024-11-11 07:00:00|34004.3|33989.3|33964.3|33949.3|34004.3|33989.3|33949.3|33934.3|20
1731308700000|2024-11-11 07:05:00|33961.8|33946.8|33994.3|33979.3|33994.3|33979.3|33956.8|33941.8|25
1731309000000|2024-11-11 07:10:00|33991.8|33976.8|34011.8|33996.8|34016.8|34001.8|33991.8|33976.8|7
1731309300000|2024-11-11 07:15:00|34009.3|33994.3|34014.3|33999.3|34019.3|34004.3|34009.3|33994.3|4
1731309600000|2024-11-11 07:20:00|34016.8|34001.8|34019.3|34004.3|34026.8|34011.8|34006.8|33991.8|8
1731309900000|2024-11-11 07:25:00|34021.8|34006.8|34019.3|34004.3|34021.8|34006.8|33996.8|33981.8|12
1731310200000|2024-11-11 07:30:00|34016.8|34001.8|34044.3|34029.3|34044.3|34029.3|34016.8|34001.8|28
1731310500000|2024-11-11 07:35:00|34046.8|34031.8|34044.3|34029.3|34046.8|34031.8|34021.8|34006.8|39
1731310800000|2024-11-11 07:40:00|34046.8|34031.8|34026.8|34011.8|34051.8|34036.8|34021.8|34006.8|49
1731311100000|2024-11-11 07:45:00|34024.3|34009.3|34029.3|34014.3|34039.3|34024.3|34019.3|34004.3|27
1731311400000|2024-11-11 07:50:00|34031.8|34016.8|34026.8|34011.8|34039.3|34024.3|34024.3|34009.3|46
1731311700000|2024-11-11 07:55:00|34029.3|34014.3|34089.3|34074.3|34089.3|34074.3|34024.3|34009.3|73
1731312000000|2024-11-11 08:00:00|34086.8|34071.8|34141.8|34126.8|34146.8|34131.8|34056.8|34041.8|512
1731312300000|2024-11-11 08:05:00|34139.3|34124.3|34104.3|34089.3|34151.8|34136.8|34101.8|34086.8|245
1731312600000|2024-11-11 08:10:00|34106.8|34091.8|34166.8|34151.8|34169.3|34154.3|34094.3|34079.3|292
1731312900000|2024-11-11 08:15:00|34164.3|34149.3|34196.8|34181.8|34199.3|34184.3|34141.8|34126.8|262
1731313200000|2024-11-11 08:20:00|34199.3|34184.3|34159.3|34144.3|34204.3|34189.3|34151.8|34136.8|237
1731313500000|2024-11-11 08:25:00|34161.8|34146.8|34176.8|34161.8|34189.3|34174.3|34139.3|34124.3|160
1731313800000|2024-11-11 08:30:00|34179.3|34164.3|34126.8|34111.8|34186.8|34171.8|34121.8|34106.8|216
1731314100000|2024-11-11 08:35:00|34129.3|34114.3|34151.8|34136.8|34161.8|34146.8|34121.8|34106.8|119
1731314400000|2024-11-11 08:40:00|34152.6|34137.6|34125.1|34110.1|34165.1|34150.1|34122.6|34107.6|98
1731314700000|2024-11-11 08:45:00|34122.6|34107.6|34087.6|34072.6|34127.6|34112.6|34070.1|34055.1|153
1731315000000|2024-11-11 08:50:00|34090.1|34075.1|34115.1|34100.1|34145.1|34130.1|34090.1|34075.1|104
1731315300000|2024-11-11 08:55:00|34117.6|34102.6|34090.1|34075.1|34122.6|34107.6|34067.6|34052.6|78
1731315600000|2024-11-11 09:00:00|34092.6|34077.6|34042.6|34027.6|34097.6|34082.6|34040.1|34025.1|121
1731315900000|2024-11-11 09:05:00|34045.1|34030.1|34102.6|34087.6|34110.1|34095.1|34042.6|34027.6|150
1731316200000|2024-11-11 09:10:00|34100.1|34085.1|34112.6|34097.6|34117.6|34102.6|34087.6|34072.6|50
1731316500000|2024-11-11 09:15:00|34110.1|34095.1|34122.6|34107.6|34122.6|34107.6|34072.6|34057.6|69
1731316800000|2024-11-11 09:20:00|34125.1|34110.1|34130.1|34115.1|34147.6|34132.6|34122.6|34107.6|82
1731317100000|2024-11-11 09:25:00|34127.6|34112.6|34122.6|34107.6|34142.6|34127.6|34092.6|34077.6|74
1731317400000|2024-11-11 09:30:00|34125.1|34110.1|34062.6|34047.6|34130.1|34115.1|34062.6|34047.6|85
1731317700000|2024-11-11 09:35:00|34065.1|34050.1|34132.6|34117.6|34137.6|34122.6|34065.1|34050.1|123
1731318000000|2024-11-11 09:40:00|34127.6|34112.6|34142.6|34127.6|34150.1|34135.1|34125.1|34110.1|60
1731318300000|2024-11-11 09:45:00|34145.1|34130.1|34147.6|34132.6|34150.1|34135.1|34132.6|34117.6|52
1731318600000|2024-11-11 09:50:00|34145.1|34130.1|34150.1|34135.1|34157.6|34142.6|34137.6|34122.6|70
1731318900000|2024-11-11 09:55:00|34152.6|34137.6|34162.6|34147.6|34162.6|34147.6|34140.1|34125.1|64
1731319200000|2024-11-11 10:00:00|34160.1|34145.1|34170.1|34155.1|34170.1|34155.1|34152.6|34137.6|84
1731319500000|2024-11-11 10:05:00|34172.6|34157.6|34182.6|34167.6|34202.6|34187.6|34172.6|34157.6|87
1731319800000|2024-11-11 10:10:00|34185.1|34170.1|34197.6|34182.6|34200.1|34185.1|34180.1|34165.1|46
1731320100000|2024-11-11 10:15:00|34202.6|34187.6|34237.6|34222.6|34237.6|34222.6|34200.1|34185.1|104
1731320400000|2024-11-11 10:20:00|34240.1|34225.1|34247.6|34232.6|34252.6|34237.6|34237.6|34222.6|84
1731320700000|2024-11-11 10:25:00|34245.1|34230.1|34255.1|34240.1|34257.6|34242.6|34240.1|34225.1|65
1731321000000|2024-11-11 10:30:00|34252.6|34237.6|34255.1|34240.1|34260.1|34245.1|34247.6|34232.6|94
1731321300000|2024-11-11 10:35:00|34257.6|34242.6|34275.1|34260.1|34275.1|34260.1|34257.6|34242.6|61
1731321600000|2024-11-11 10:40:00|34272.6|34257.6|34267.6|34252.6|34282.6|34267.6|34262.6|34247.6|89
1731321900000|2024-11-11 10:45:00|34262.6|34247.6|34252.6|34237.6|34282.6|34267.6|34242.6|34227.6|92
1731322200000|2024-11-11 10:50:00|34250.1|34235.1|34227.6|34212.6|34257.6|34242.6|34227.6|34212.6|50
1731322500000|2024-11-11 10:55:00|34225.1|34210.1|34210.1|34195.1|34232.6|34217.6|34207.6|34192.6|55
1731322800000|2024-11-11 11:00:00|34212.6|34197.6|34232.6|34217.6|34247.6|34232.6|34205.1|34190.1|133
1731323100000|2024-11-11 11:05:00|34235.1|34220.1|34242.6|34227.6|34250.1|34235.1|34222.6|34207.6|59
1731323400000|2024-11-11 11:10:00|34240.1|34225.1|34242.6|34227.6|34257.6|34242.6|34240.1|34225.1|41
1731323700000|2024-11-11 11:15:00|34240.1|34225.1|34217.6|34202.6|34242.6|34227.6|34207.6|34192.6|48
1731324000000|2024-11-11 11:20:00|34215.1|34200.1|34220.1|34205.1|34232.6|34217.6|34212.6|34197.6|49
1731324300000|2024-11-11 11:25:00|34217.6|34202.6|34217.6|34202.6|34222.6|34207.6|34192.6|34177.6|46
1731324600000|2024-11-11 11:30:00|34220.1|34205.1|34235.1|34220.1|34237.6|34222.6|34217.6|34202.6|48
1731324900000|2024-11-11 11:35:00|34237.6|34222.6|34232.6|34217.6|34245.1|34230.1|34230.1|34215.1|69
1731325200000|2024-11-11 11:40:00|34235.1|34220.1|34247.6|34232.6|34250.1|34235.1|34220.1|34205.1|59
1731325500000|2024-11-11 11:45:00|34250.1|34235.1|34252.6|34237.6|34257.6|34242.6|34232.6|34217.6|34
1731325800000|2024-11-11 11:50:00|34250.1|34235.1|34255.1|34240.1|34265.1|34250.1|34247.6|34232.6|32
1731326100000|2024-11-11 11:55:00|34252.6|34237.6|34255.1|34240.1|34257.6|34242.6|34245.1|34230.1|21
1731326400000|2024-11-11 12:00:00|34262.6|34247.6|34260.1|34245.1|34267.6|34252.6|34245.1|34230.1|64
1731326700000|2024-11-11 12:05:00|34257.6|34242.6|34262.6|34247.6|34270.1|34255.1|34257.6|34242.6|41
1731327000000|2024-11-11 12:10:00|34260.1|34245.1|34280.1|34265.1|34282.6|34267.6|34257.6|34242.6|40
1731327300000|2024-11-11 12:15:00|34277.6|34262.6|34287.6|34272.6|34290.1|34275.1|34277.6|34262.6|36
1731327600000|2024-11-11 12:20:00|34290.1|34275.1|34282.6|34267.6|34297.6|34282.6|34282.6|34267.6|77
1731327900000|2024-11-11 12:25:00|34285.1|34270.1|34287.6|34272.6|34297.6|34282.6|34285.1|34270.1|36
1731328200000|2024-11-11 12:30:00|34285.1|34270.1|34307.6|34292.6|34307.6|34292.6|34282.6|34267.6|40
1731328500000|2024-11-11 12:35:00|34305.1|34290.1|34302.6|34287.6|34307.6|34292.6|34297.6|34282.6|35
1731328800000|2024-11-11 12:40:00|34298.6|34283.6|34301.1|34286.1|34318.6|34303.6|34298.6|34283.6|71
1731329100000|2024-11-11 12:45:00|34298.6|34283.6|34283.6|34268.6|34303.6|34288.6|34278.6|34263.6|37
1731329400000|2024-11-11 12:50:00|34286.1|34271.1|34288.6|34273.6|34293.6|34278.6|34281.1|34266.1|22
1731329700000|2024-11-11 12:55:00|34291.1|34276.1|34286.1|34271.1|34291.1|34276.1|34283.6|34268.6|22
1731330000000|2024-11-11 13:00:00|34288.6|34273.6|34278.6|34263.6|34293.6|34278.6|34278.6|34263.6|35
1731330300000|2024-11-11 13:05:00|34276.1|34261.1|34283.6|34268.6|34283.6|34268.6|34273.6|34258.6|31
1731330600000|2024-11-11 13:10:00|34286.1|34271.1|34313.6|34298.6|34323.6|34308.6|34286.1|34271.1|100
1731330900000|2024-11-11 13:15:00|34316.1|34301.1|34328.6|34313.6|34333.6|34318.6|34313.6|34298.6|63
1731331200000|2024-11-11 13:20:00|34333.6|34318.6|34328.6|34313.6|34333.6|34318.6|34318.6|34303.6|99
1731331500000|2024-11-11 13:25:00|34326.1|34311.1|34343.6|34328.6|34343.6|34328.6|34323.6|34308.6|79
1731331800000|2024-11-11 13:30:00|34346.1|34331.1|34333.6|34318.6|34346.1|34331.1|34331.1|34316.1|108
1731332100000|2024-11-11 13:35:00|34331.1|34316.1|34328.6|34313.6|34348.6|34333.6|34328.6|34313.6|48
1731332400000|2024-11-11 13:40:00|34331.1|34316.1|34343.6|34328.6|34353.6|34338.6|34318.6|34303.6|108
1731332700000|2024-11-11 13:45:00|34346.1|34331.1|34363.6|34348.6|34368.6|34353.6|34343.6|34328.6|69
1731333000000|2024-11-11 13:50:00|34361.1|34346.1|34383.6|34368.6|34388.6|34373.6|34358.6|34343.6|95
1731333300000|2024-11-11 13:55:00|34388.6|34373.6|34368.6|34353.6|34388.6|34373.6|34353.6|34338.6|90
1731333600000|2024-11-11 14:00:00|34371.1|34356.1|34323.6|34308.6|34373.6|34358.6|34321.1|34306.1|73
1731333900000|2024-11-11 14:05:00|34318.6|34303.6|34308.6|34293.6|34323.6|34308.6|34306.1|34291.1|569
1731334200000|2024-11-11 14:10:00|34311.1|34296.1|34303.6|34288.6|34323.6|34308.6|34298.6|34283.6|72
1731334500000|2024-11-11 14:15:00|34308.6|34293.6|34313.6|34298.6|34313.6|34298.6|34303.6|34288.6|48
1731334800000|2024-11-11 14:20:00|34316.1|34301.1|34293.6|34278.6|34331.1|34316.1|34291.1|34276.1|56
1731335100000|2024-11-11 14:25:00|34296.1|34281.1|34286.1|34271.1|34298.6|34283.6|34268.6|34253.6|50
1731335400000|2024-11-11 14:30:00|34293.6|34278.6|34323.6|34308.6|34338.6|34323.6|34278.6|34263.6|178
1731335700000|2024-11-11 14:35:00|34326.1|34311.1|34361.1|34346.1|34378.6|34363.6|34318.6|34303.6|122
1731336000000|2024-11-11 14:40:00|34358.6|34343.6|34336.1|34321.1|34373.6|34358.6|34313.6|34298.6|98
1731336300000|2024-11-11 14:45:00|34338.6|34323.6|34383.6|34368.6|34383.6|34368.6|34331.1|34316.1|154
1731336600000|2024-11-11 14:50:00|34386.1|34371.1|34351.1|34336.1|34388.6|34373.6|34343.6|34328.6|148
1731336900000|2024-11-11 14:55:00|34348.6|34333.6|34351.1|34336.1|34356.1|34341.1|34328.6|34313.6|105
1731337200000|2024-11-11 15:00:00|34353.6|34338.6|34343.6|34328.6|34358.6|34343.6|34338.6|34323.6|91
1731337500000|2024-11-11 15:05:00|34346.1|34331.1|34348.6|34333.6|34353.6|34338.6|34333.6|34318.6|56
1731337800000|2024-11-11 15:10:00|34349.7|34334.7|34359.7|34344.7|34379.7|34364.7|34344.7|34329.7|72
1731338100000|2024-11-11 15:15:00|34362.2|34347.2|34369.7|34354.7|34374.7|34359.7|34354.7|34339.7|72
1731338400000|2024-11-11 15:20:00|34372.2|34357.2|34357.2|34342.2|34374.7|34359.7|34349.7|34334.7|90
1731338700000|2024-11-11 15:25:00|34354.7|34339.7|34357.2|34342.2|34364.7|34349.7|34347.2|34332.2|75
1731339000000|2024-11-11 15:30:00|34354.7|34339.7|34364.7|34349.7|34379.7|34364.7|34349.7|34334.7|112
1731339300000|2024-11-11 15:35:00|34359.7|34344.7|34389.7|34374.7|34389.7|34374.7|34359.7|34344.7|61
1731339600000|2024-11-11 15:40:00|34387.2|34372.2|34369.7|34354.7|34389.7|34374.7|34359.7|34344.7|70
1731339900000|2024-11-11 15:45:00|34372.2|34357.2|34369.7|34354.7|34377.2|34362.2|34364.7|34349.7|74
1731340200000|2024-11-11 15:50:00|34367.2|34352.2|34369.7|34354.7|34374.7|34359.7|34359.7|34344.7|45
1731340500000|2024-11-11 15:55:00|34374.7|34359.7|34367.2|34352.2|34384.7|34369.7|34359.7|34344.7|88
1731340800000|2024-11-11 16:00:00|34369.7|34354.7|34374.7|34359.7|34384.7|34369.7|34367.2|34352.2|123
1731341100000|2024-11-11 16:05:00|34372.2|34357.2|34364.7|34349.7|34379.7|34364.7|34364.7|34349.7|102
1731341400000|2024-11-11 16:10:00|34367.2|34352.2|34334.7|34319.7|34367.2|34352.2|34334.7|34319.7|104
1731341700000|2024-11-11 16:15:00|34329.7|34314.7|34334.7|34319.7|34339.7|34324.7|34319.7|34304.7|136
1731342000000|2024-11-11 16:20:00|34337.2|34322.2|34349.7|34334.7|34354.7|34339.7|34329.7|34314.7|179
1731342300000|2024-11-11 16:25:00|34344.7|34329.7|34329.7|34314.7|34344.7|34329.7|34329.7|34314.7|239
1731342600000|2024-11-11 16:30:00|34324.7|34309.7|34342.2|34327.2|34344.7|34329.7|34324.7|34309.7|268
1731342900000|2024-11-11 16:35:00|34339.7|34324.7|34344.7|34329.7|34349.7|34334.7|34334.7|34319.7|252
1731343200000|2024-11-11 16:40:00|34342.2|34327.2|34342.2|34327.2|34344.7|34329.7|34334.7|34319.7|456
1731343500000|2024-11-11 16:45:00|34339.7|34324.7|34334.7|34319.7|34342.2|34327.2|34329.7|34314.7|23
1731343800000|2024-11-11 16:50:00|34337.2|34317.2|34347.2|34327.2|34347.2|34327.2|34337.2|34312.2|15
1731344100000|2024-11-11 16:55:00|34352.2|34332.2|34362.2|34342.2|34367.2|34347.2|34352.2|34332.2|59
1731344400000|2024-11-11 17:00:00|34357.2|34337.2|34362.2|34342.2|34372.2|34347.2|34352.2|34332.2|39
1731344700000|2024-11-11 17:05:00|34367.2|34337.2|34367.2|34347.2|34372.2|34352.2|34362.2|34337.2|37
1731345000000|2024-11-11 17:10:00|34372.2|34352.2|34367.2|34347.2|34372.2|34352.2|34362.2|34342.2|10
1731345300000|2024-11-11 17:15:00|34362.2|34342.2|34357.2|34332.2|34367.2|34347.2|34352.2|34332.2|9
1731345600000|2024-11-11 17:20:00|34352.2|34337.2|34352.2|34327.2|34357.2|34337.2|34347.2|34327.2|8
1731345900000|2024-11-11 17:25:00|34347.2|34322.2|34347.2|34327.2|34352.2|34332.2|34347.2|34322.2|21
1731346200000|2024-11-11 17:30:00|34352.2|34332.2|34352.2|34332.2|34357.2|34337.2|34347.2|34327.2|12
1731346500000|2024-11-11 17:35:00|34357.2|34327.2|34352.2|34327.2|34357.2|34337.2|34352.2|34327.2|8
1731346800000|2024-11-11 17:40:00|34347.2|34332.2|34352.2|34327.2|34352.2|34332.2|34342.2|34322.2|6
1731347100000|2024-11-11 17:45:00|34347.2|34322.2|34342.2|34322.2|34347.2|34327.2|34342.2|34322.2|9
1731347400000|2024-11-11 17:50:00|34337.2|34317.2|34337.2|34317.2|34352.2|34327.2|34337.2|34317.2|10
1731347700000|2024-11-11 17:55:00|34332.2|34312.2|34327.2|34307.2|34337.2|34317.2|34322.2|34302.2|8
1731348000000|2024-11-11 18:00:00|34322.2|34302.2|34312.2|34292.2|34327.2|34302.2|34297.2|34277.2|32
1731348300000|2024-11-11 18:05:00|34307.2|34287.2|34317.2|34292.2|34317.2|34297.2|34297.2|34277.2|28
1731348600000|2024-11-11 18:10:00|34312.2|34297.2|34302.2|34282.2|34317.2|34297.2|34297.2|34272.2|7
1731348900000|2024-11-11 18:15:00|34307.2|34277.2|34287.2|34267.2|34307.2|34282.2|34287.2|34267.2|6
1731349200000|2024-11-11 18:20:00|34282.2|34262.2|34272.2|34247.2|34287.2|34267.2|34262.2|34242.2|28
1731349500000|2024-11-11 18:25:00|34267.2|34252.2|34292.2|34267.2|34292.2|34272.2|34267.2|34247.2|17
1731349800000|2024-11-11 18:30:00|34287.2|34262.2|34297.2|34272.2|34297.2|34277.2|34282.2|34262.2|2
1731350100000|2024-11-11 18:35:00|34292.2|34267.2|34292.2|34272.2|34307.2|34282.2|34292.2|34267.2|10
1731350400000|2024-11-11 18:40:00|34297.2|34277.2|34297.2|34277.2|34297.2|34277.2|34287.2|34267.2|18
1731350700000|2024-11-11 18:45:00|34302.2|34282.2|34302.2|34282.2|34317.2|34292.2|34302.2|34277.2|30
1731351000000|2024-11-11 18:50:00|34307.2|34277.2|34317.2|34292.2|34322.2|34297.2|34302.2|34277.2|28
1731351300000|2024-11-11 18:55:00|34312.2|34297.2|34312.2|34287.2|34317.2|34297.2|34307.2|34287.2|6
1731351600000|2024-11-11 19:00:00|34317.2|34292.2|34307.2|34287.2|34317.2|34292.2|34302.2|34282.2|1
1731351900000|2024-11-11 19:05:00|34302.2|34282.2|34302.2|34282.2|34312.2|34287.2|34302.2|34282.2|21
1731352200000|2024-11-11 19:10:00|34297.2|34277.2|34297.2|34277.2|34302.2|34277.2|34292.2|34272.2|14
1731352500000|2024-11-11 19:15:00|34302.2|34282.2|34307.2|34287.2|34312.2|34292.2|34297.2|34272.2|19
1731352800000|2024-11-11 19:20:00|34302.2|34282.2|34302.2|34282.2|34312.2|34292.2|34302.2|34282.2|16
1731353100000|2024-11-11 19:25:00|34307.2|34287.2|34294.7|34279.7|34312.2|34287.2|34294.7|34277.2|10
1731353400000|2024-11-11 19:30:00|34297.2|34282.2|34312.2|34297.2|34312.2|34297.2|34294.7|34279.7|7
1731353700000|2024-11-11 19:35:00|34309.7|34294.7|34307.2|34292.2|34312.2|34297.2|34304.7|34289.7|2
1731354000000|2024-11-11 19:40:00|34309.7|34294.7|34299.7|34284.7|34309.7|34294.7|34294.7|34279.7|14
1731354300000|2024-11-11 19:45:00|34297.2|34282.2|34294.7|34279.7|34297.2|34282.2|34284.7|34269.7|20
1731354600000|2024-11-11 19:50:00|34289.7|34274.7|34294.7|34279.7|34294.7|34279.7|34287.2|34272.2|5
1731354900000|2024-11-11 19:55:00|34297.2|34282.2|34294.7|34279.7|34297.2|34282.2|34292.2|34277.2|1
1731355200000|2024-11-11 20:00:00|34292.2|34277.2|34299.7|34284.7|34299.7|34284.7|34289.7|34274.7|4
1731355500000|2024-11-11 20:05:00|34302.2|34287.2|34299.7|34284.7|34304.7|34289.7|34297.2|34282.2|3
1731355800000|2024-11-11 20:10:00|34302.2|34287.2|34299.7|34284.7|34312.2|34297.2|34299.7|34284.7|13
1731356100000|2024-11-11 20:15:00|34297.2|34282.2|34287.2|34272.2|34299.7|34284.7|34287.2|34272.2|19
1731356400000|2024-11-11 20:20:00|34284.7|34269.7|34299.7|34284.7|34302.2|34287.2|34284.7|34269.7|61
1731356700000|2024-11-11 20:25:00|34304.7|34289.7|34314.7|34299.7|34314.7|34299.7|34304.7|34289.7|42
1731357000000|2024-11-11 20:30:00|34312.2|34297.2|34304.7|34289.7|34312.2|34297.2|34292.2|34277.2|56
1731357300000|2024-11-11 20:35:00|34299.7|34284.7|34289.7|34274.7|34299.7|34284.7|34287.2|34272.2|19
1731357600000|2024-11-11 20:40:00|34284.7|34269.7|34279.7|34264.7|34284.7|34269.7|34272.2|34257.2|18
1731357900000|2024-11-11 20:45:00|34282.2|34267.2|34282.2|34267.2|34287.2|34272.2|34269.7|34254.7|9
1731358200000|2024-11-11 20:50:00|34284.7|34269.7|34274.7|34259.7|34287.2|34272.2|34269.7|34254.7|32
1731358500000|2024-11-11 20:55:00|34269.7|34254.7|34272.2|34257.2|34279.7|34264.7|34264.7|34249.7|24
1731358800000|2024-11-11 21:00:00|34297.7|34257.7|34291.8|34251.8|34299.1|34259.1|34273.7|34233.7|0
1731359100000|2024-11-11 21:05:00|34291.7|34251.7|34292.5|34252.5|34299.6|34259.6|34286.1|34246.1|0
1731359400000|2024-11-11 21:10:00|34293.9|34253.9|34284.3|34244.3|34297.7|34257.7|34280.8|34240.8|0
1731359700000|2024-11-11 21:15:00|34284.4|34244.4|34293.5|34253.5|34294.9|34254.9|34283.6|34243.6|0
1731360000000|2024-11-11 21:20:00|34292.8|34252.8|34289.2|34249.2|34292.8|34252.8|34289.2|34249.2|0
1731360300000|2024-11-11 21:25:00|34289.3|34249.3|34289.2|34249.2|34291.4|34251.4|34284.3|34244.3|0
1731360600000|2024-11-11 21:30:00|34287.8|34247.8|34287.8|34247.8|34287.8|34247.8|34285.7|34245.7|0
1731360900000|2024-11-11 21:35:00|34286.4|34246.4|34289.2|34249.2|34289.2|34249.2|34286.4|34246.4|0
1731361200000|2024-11-11 21:40:00|34289.3|34249.3|34290|34250|34290|34250|34287.8|34247.8|0
1731361500000|2024-11-11 21:45:00|34289.9|34249.9|34287.8|34247.8|34291.4|34251.4|34286.4|34246.4|0
1731361800000|2024-11-11 21:50:00|34287.9|34247.9|34287.1|34247.1|34290.7|34250.7|34287.1|34247.1|0
1731362100000|2024-11-11 21:55:00|34286.4|34246.4|34275.8|34235.8|34287.8|34247.8|34275.8|34235.8|0
1731362400000|2024-11-11 22:00:00|34276.5|34236.5|34278.2|34238.2|34278.2|34238.2|34273.7|34233.7|0
1731362700000|2024-11-11 22:05:00|34278.3|34238.3|34278.9|34238.9|34278.9|34238.9|34278.3|34238.3|0
1731363000000|2024-11-11 22:10:00|34277.5|34237.5|34278.9|34238.9|34279.6|34239.6|34277.5|34237.5|0
1731363300000|2024-11-11 22:15:00|34278.2|34238.2|34277.5|34237.5|34279.6|34239.6|34275.4|34235.4|0
1731363600000|2024-11-11 22:20:00|34278.2|34238.2|34278.9|34238.9|34278.9|34238.9|34277.5|34237.5|0
1731363900000|2024-11-11 22:25:00|34279.6|34239.6|34278.2|34238.2|34279.6|34239.6|34275.4|34235.4|0
1731364200000|2024-11-11 22:30:00|34277.5|34237.5|34276.1|34236.1|34277.5|34237.5|34276.1|34236.1|0
1731364800000|2024-11-11 22:40:00|34275.4|34235.4|34275.4|34235.4|34275.4|34235.4|34275.4|34235.4|0
1731365100000|2024-11-11 22:45:00|34276.1|34236.1|34276.8|34236.8|34276.8|34236.8|34275.4|34235.4|0
1731365400000|2024-11-11 22:50:00|34277.5|34237.5|34276.8|34236.8|34277.5|34237.5|34276.1|34236.1|0
1731365700000|2024-11-11 22:55:00|34277.5|34237.5|34279.6|34239.6|34282.5|34242.5|34276.1|34236.1|0
1731366000000|2024-11-11 23:00:00|34279.9|34239.9|34269.1|34229.1|34286|34246|34268.3|34228.3|0
1731366300000|2024-11-11 23:05:00|34270.5|34230.5|34274|34234|34279.6|34239.6|34270.5|34230.5|0
1731366600000|2024-11-11 23:10:00|34274.7|34234.7|34270.5|34230.5|34277.5|34237.5|34269.1|34229.1|0
1731366900000|2024-11-11 23:15:00|34270.4|34230.4|34271.9|34231.9|34274|34234|34266.9|34226.9|0
1731367200000|2024-11-11 23:20:00|34272.6|34232.6|34279.6|34239.6|34280.4|34240.4|34271.9|34231.9|0
1731367500000|2024-11-11 23:25:00|34279.7|34239.7|34278.2|34238.2|34280.4|34240.4|34276.1|34236.1|0
1731367800000|2024-11-11 23:30:00|34278.3|34238.3|34274.7|34234.7|34280.4|34240.4|34274|34234|0
1731368100000|2024-11-11 23:35:00|34274|34234|34270.5|34230.5|34274|34234|34268.3|34228.3|0
1731368400000|2024-11-11 23:40:00|34270.4|34230.4|34274|34234|34274|34234|34269.1|34229.1|0
1731368700000|2024-11-11 23:45:00|34274.7|34234.7|34270.5|34230.5|34276.1|34236.1|34266.9|34226.9|0
1731369000000|2024-11-11 23:50:00|34271.2|34231.2|34277.5|34237.5|34277.5|34237.5|34270.5|34230.5|0
1731369300000|2024-11-11 23:55:00|34276.8|34236.8|34279.6|34239.6|34279.6|34239.6|34274.7|34234.7|0
1731369600000|2024-11-12 00:00:00|34279.5|34239.5|34281.8|34241.8|34282.5|34242.5|34272.6|34232.6|0
1731369900000|2024-11-12 00:05:00|34282.5|34242.5|34274.7|34234.7|34282.5|34242.5|34272.6|34232.6|0
1731370200000|2024-11-12 00:10:00|34274|34234|34280.4|34240.4|34280.4|34240.4|34269.1|34229.1|0
1731370500000|2024-11-12 00:15:00|34280.3|34240.3|34248.9|34208.9|34280.3|34240.3|34241.4|34201.4|0
1731370800000|2024-11-12 00:20:00|34248.8|34208.8|34248.6|34208.6|34248.9|34208.9|34235|34195|0
1731371100000|2024-11-12 00:25:00|34248.7|34208.7|34260.6|34220.6|34260.6|34220.6|34246.9|34206.9|0
1731371400000|2024-11-12 00:30:00|34262.4|34222.4|34255.4|34215.4|34262.4|34222.4|34241.6|34201.6|0
1731371700000|2024-11-12 00:35:00|34255.5|34215.5|34248.3|34208.3|34262.3|34222.3|34241.6|34201.6|0
1731372000000|2024-11-12 00:40:00|34248.4|34208.4|34248.3|34208.3|34248.4|34208.4|34241.4|34201.4|0
1731372300000|2024-11-12 00:45:00|34246.7|34206.7|34246.8|34206.8|34246.9|34206.9|34239.9|34199.9|0
1731372600000|2024-11-12 00:50:00|34246.9|34206.9|34240.3|34200.3|34246.9|34206.9|34233.1|34193.1|0
1731372900000|2024-11-12 00:55:00|34240.2|34200.2|34243.7|34203.7|34243.7|34203.7|34233.3|34193.3|0
1731373200000|2024-11-12 01:00:00|34240.3|34200.3|34247.3|34207.3|34254.1|34214.1|34233.4|34193.4|0
1731373500000|2024-11-12 01:05:00|34247.4|34207.4|34254.5|34214.5|34264.8|34224.8|34247.3|34207.3|0
1731373800000|2024-11-12 01:10:00|34254.6|34214.6|34254.7|34214.7|34268.1|34228.1|34254.5|34214.5|0
1731374100000|2024-11-12 01:15:00|34254.6|34214.6|34254.7|34214.7|34254.8|34214.8|34247.8|34207.8|0
1731374400000|2024-11-12 01:20:00|34254.8|34214.8|34254.8|34214.8|34258.2|34218.2|34247.8|34207.8|0
1731374700000|2024-11-12 01:25:00|34254.7|34214.7|34241.1|34201.1|34254.7|34214.7|34241.1|34201.1|0
1731375000000|2024-11-12 01:30:00|34241|34201|34247.9|34207.9|34251.4|34211.4|34237.7|34197.7|0
1731375300000|2024-11-12 01:35:00|34247.8|34207.8|34261.6|34221.6|34261.6|34221.6|34247.8|34207.8|0
1731375600000|2024-11-12 01:40:00|34265|34225|34271.7|34231.7|34275.2|34235.2|34254.5|34214.5|0
1731375900000|2024-11-12 01:45:00|34271.8|34231.8|34292.2|34252.2|34309.3|34269.3|34271.7|34231.7|0
1731376200000|2024-11-12 01:50:00|34288.8|34248.8|34278.2|34238.2|34295.6|34255.6|34274.8|34234.8|0
1731376500000|2024-11-12 01:55:00|34278.3|34238.3|34278|34238|34281.6|34241.6|34271.2|34231.2|0
1731376800000|2024-11-12 02:00:00|34274.6|34234.6|34268|34228|34288.3|34248.3|34261|34221|0
1731377100000|2024-11-12 02:05:00|34267.9|34227.9|34275|34235|34281.9|34241.9|34267.9|34227.9|0
1731377400000|2024-11-12 02:10:00|34271.6|34231.6|34271.5|34231.5|34275|34235|34264.6|34224.6|0
1731377700000|2024-11-12 02:15:00|34274.9|34234.9|34264.7|34224.7|34274.9|34234.9|34261.2|34221.2|0
1731378000000|2024-11-12 02:20:00|34268.1|34228.1|34240.7|34200.7|34268.1|34228.1|34240.7|34200.7|0
1731378300000|2024-11-12 02:25:00|34237.3|34197.3|34244.1|34204.1|34247.6|34207.6|34237.2|34197.2|0
1731378600000|2024-11-12 02:30:00|34247.5|34207.5|34240.7|34200.7|34247.7|34207.7|34233.7|34193.7|0
1731378900000|2024-11-12 02:35:00|34237.3|34197.3|34226.9|34186.9|34240.7|34200.7|34226.9|34186.9|0
1731379200000|2024-11-12 02:40:00|34227|34187|34227|34187|34233.9|34193.9|34226.9|34186.9|0
1731379500000|2024-11-12 02:45:00|34226.9|34186.9|34189|34149|34227|34187|34182.1|34142.1|0
1731379800000|2024-11-12 02:50:00|34189.1|34149.1|34178.8|34138.8|34192.5|34152.5|34178.6|34138.6|0
1731380100000|2024-11-12 02:55:00|34178.7|34138.7|34185.7|34145.7|34185.7|34145.7|34171.9|34131.9|0
1731380400000|2024-11-12 03:00:00|34185.8|34145.8|34199.4|34159.4|34202.9|34162.9|34178.8|34138.8|0
1731380700000|2024-11-12 03:05:00|34202.8|34162.8|34199.5|34159.5|34206.3|34166.3|34199.4|34159.4|0
1731381000000|2024-11-12 03:10:00|34192.7|34152.7|34199.5|34159.5|34206.4|34166.4|34192.7|34152.7|0
1731381300000|2024-11-12 03:15:00|34199.6|34159.6|34192.7|34152.7|34206.5|34166.5|34192.7|34152.7|0
1731381600000|2024-11-12 03:20:00|34196.1|34156.1|34206.3|34166.3|34206.4|34166.4|34196.1|34156.1|0
1731381900000|2024-11-12 03:25:00|34206.4|34166.4|34220.1|34180.1|34220.1|34180.1|34206.3|34166.3|0
1731382200000|2024-11-12 03:30:00|34220|34180|34227|34187|34233.8|34193.8|34220|34180|0
1731382500000|2024-11-12 03:35:00|34226.9|34186.9|34213.2|34173.2|34226.9|34186.9|34209.8|34169.8|0
1731382800000|2024-11-12 03:40:00|34209.8|34169.8|34220|34180|34220.1|34180.1|34206.4|34166.4|0
1731383100000|2024-11-12 03:45:00|34216.6|34176.6|34206.2|34166.2|34220|34180|34199.5|34159.5|0
1731383400000|2024-11-12 03:50:00|34202.9|34162.9|34199.4|34159.4|34206.3|34166.3|34192.5|34152.5|0
1731383700000|2024-11-12 03:55:00|34199.3|34159.3|34182.3|34142.3|34199.3|34159.3|34178.9|34138.9|0
1731384000000|2024-11-12 04:00:00|34178.9|34138.9|34196|34156|34199.4|34159.4|34178.9|34138.9|0
1731384300000|2024-11-12 04:05:00|34192.6|34152.6|34179|34139|34192.6|34152.6|34179|34139|0
1731384600000|2024-11-12 04:10:00|34175.6|34135.6|34165.3|34125.3|34178.9|34138.9|34158.5|34118.5|0
1731384900000|2024-11-12 04:15:00|34165.4|34125.4|34179.2|34139.2|34179.2|34139.2|34165.4|34125.4|0
1731385200000|2024-11-12 04:20:00|34182.6|34142.6|34179.3|34139.3|34186|34146|34169|34129|0
1731385500000|2024-11-12 04:25:00|34172.5|34132.5|34186.1|34146.1|34186.1|34146.1|34172.4|34132.4|0
1731385800000|2024-11-12 04:30:00|34186.2|34146.2|34186|34146|34193|34153|34186|34146|0
1731386100000|2024-11-12 04:35:00|34179.2|34139.2|34185.9|34145.9|34186|34146|34179.1|34139.1|0
1731386400000|2024-11-12 04:40:00|34179.2|34139.2|34179.2|34139.2|34192.8|34152.8|34179.2|34139.2|0
1731386700000|2024-11-12 04:45:00|34182.6|34142.6|34186|34146|34186|34146|34179.2|34139.2|0
1731387000000|2024-11-12 04:50:00|34186.1|34146.1|34186.1|34146.1|34192.9|34152.9|34186|34146|0
1731387300000|2024-11-12 04:55:00|34189.5|34149.5|34196.4|34156.4|34199.8|34159.8|34186.1|34146.1|0
1731387600000|2024-11-12 05:00:00|34193|34153|34182.6|34142.6|34199.8|34159.8|34179.2|34139.2|0
1731387900000|2024-11-12 05:05:00|34179.3|34139.3|34162.2|34122.2|34182.6|34142.6|34152|34112|0
1731388200000|2024-11-12 05:10:00|34158.8|34118.8|34165.6|34125.6|34165.6|34125.6|34158.8|34118.8|0
1731388500000|2024-11-12 05:15:00|34162.2|34122.2|34132.3|34092.3|34162.2|34122.2|34128.9|34088.9|0
1731388800000|2024-11-12 05:20:00|34135.7|34095.7|34135.8|34095.8|34135.9|34095.9|34122.2|34082.2|0
1731389100000|2024-11-12 05:25:00|34135.7|34095.7|34115.2|34075.2|34135.7|34095.7|34115.2|34075.2|0
1731389400000|2024-11-12 05:30:00|34108.4|34068.4|34101|34061|34114.8|34074.8|34100.9|34060.9|0
1731389700000|2024-11-12 05:35:00|34100.9|34060.9|34088.2|34048.2|34101.9|34061.9|34088.2|34048.2|0
1731390000000|2024-11-12 05:40:00|34088.3|34048.3|34061|34021|34095|34055|34061|34021|0
1731390300000|2024-11-12 05:45:00|34061.1|34021.1|34054.2|34014.2|34067.9|34027.9|34054.2|34014.2|0
1731390600000|2024-11-12 05:50:00|34057.6|34017.6|34060.9|34020.9|34061.1|34021.1|34054.1|34014.1|0
1731390900000|2024-11-12 05:55:00|34061|34021|34047.6|34007.6|34061|34021|34040.6|34000.6|0
1731391200000|2024-11-12 06:00:00|34047.7|34007.7|34032.5|33992.5|34053|34013|34032.5|33992.5|0
1731391500000|2024-11-12 06:05:00|34039.3|33999.3|34059.8|34019.8|34059.8|34019.8|34032.5|33992.5|0
1731391800000|2024-11-12 06:10:00|34066.5|34026.5|34104.8|34064.8|34104.8|34064.8|34056.4|34016.4|0
1731392100000|2024-11-12 06:15:00|34104.7|34064.7|34057.7|34017.7|34104.8|34064.8|34057.7|34017.7|0
1731392400000|2024-11-12 06:20:00|34064.5|34024.5|34091.6|34051.6|34101.8|34061.8|34061.1|34021.1|0
1731392700000|2024-11-12 06:25:00|34088.2|34048.2|34101.8|34061.8|34101.8|34061.8|34088.1|34048.1|0
1731393000000|2024-11-12 06:30:00|34108.6|34068.6|34108.6|34068.6|34122.2|34082.2|34101.8|34061.8|0
1731393300000|2024-11-12 06:35:00|34112|34072|34108.5|34068.5|34112|34072|34088.1|34048.1|0
1731393600000|2024-11-12 06:40:00|34115.3|34075.3|34086.8|34046.8|34115.3|34075.3|34054.1|34014.1|0
1731393900000|2024-11-12 06:45:00|34090.2|34050.2|34080.1|34040.1|34093.7|34053.7|34073.3|34033.3|0
1731394200000|2024-11-12 06:50:00|34073.4|34033.4|34063.1|34023.1|34087|34047|34042.6|34002.6|0
1731394500000|2024-11-12 06:55:00|34063|34023|34066.3|34026.3|34073.1|34033.1|34049.4|34009.4|0
1731394800000|2024-11-12 07:00:00|34065.3|34050.3|34057.8|34042.8|34065.3|34050.3|34027.8|34012.8|46
1731395100000|2024-11-12 07:05:00|34060.3|34045.3|34100.3|34085.3|34102.8|34087.8|34060.3|34045.3|31
1731395400000|2024-11-12 07:10:00|34102.8|34087.8|34102.8|34087.8|34140.3|34125.3|34097.8|34082.8|20
1731395700000|2024-11-12 07:15:00|34105.3|34090.3|34085.3|34070.3|34105.3|34090.3|34085.3|34070.3|5
1731396000000|2024-11-12 07:20:00|34087.8|34072.8|34087.8|34072.8|34087.8|34072.8|34072.8|34057.8|16
1731396300000|2024-11-12 07:25:00|34085.3|34070.3|34075.3|34060.3|34085.3|34070.3|34057.8|34042.8|22
1731396600000|2024-11-12 07:30:00|34072.8|34057.8|34075.3|34060.3|34092.8|34077.8|34067.8|34052.8|23
1731396900000|2024-11-12 07:35:00|34072.8|34057.8|34035.3|34020.3|34072.8|34057.8|34035.3|34020.3|40
1731397200000|2024-11-12 07:40:00|34037.8|34022.8|34070.3|34055.3|34072.8|34057.8|34032.8|34017.8|28
1731397500000|2024-11-12 07:45:00|34067.8|34052.8|34077.8|34062.8|34077.8|34062.8|34050.3|34035.3|20
1731397800000|2024-11-12 07:50:00|34075.3|34060.3|34085.3|34070.3|34092.8|34077.8|34075.3|34060.3|24
1731398100000|2024-11-12 07:55:00|34082.8|34067.8|34082.8|34067.8|34092.8|34077.8|34067.8|34052.8|43
1731398400000|2024-11-12 08:00:00|34085.3|34070.3|33997.8|33982.8|34085.3|34070.3|33987.8|33972.8|532
1731398700000|2024-11-12 08:05:00|33995.3|33980.3|34075.3|34060.3|34080.3|34065.3|33982.8|33967.8|302
1731399000000|2024-11-12 08:10:00|34077.8|34062.8|34017.8|34002.8|34092.8|34077.8|34012.8|33997.8|252
1731399300000|2024-11-12 08:15:00|34020.3|34005.3|34027.8|34012.8|34057.8|34042.8|34015.3|34000.3|181
1731399600000|2024-11-12 08:20:00|34025.3|34010.3|34055.3|34040.3|34062.8|34047.8|34012.8|33997.8|162
1731399900000|2024-11-12 08:25:00|34052.8|34037.8|33992.8|33977.8|34065.3|34050.3|33992.8|33977.8|177
1731400200000|2024-11-12 08:30:00|34002.8|33987.8|34040.3|34025.3|34052.8|34037.8|33977.8|33962.8|248
1731400500000|2024-11-12 08:35:00|34037.8|34022.8|34075.3|34060.3|34077.8|34062.8|34002.8|33987.8|119
1731400800000|2024-11-12 08:40:00|34078.2|34063.2|34060.7|34045.7|34095.7|34080.7|34045.7|34030.7|200
1731401100000|2024-11-12 08:45:00|34063.2|34048.2|34103.2|34088.2|34113.2|34098.2|34040.7|34025.7|248
1731401400000|2024-11-12 08:50:00|34100.7|34085.7|34143.2|34128.2|34160.7|34145.7|34088.2|34073.2|171
1731401700000|2024-11-12 08:55:00|34145.7|34130.7|34133.2|34118.2|34150.7|34135.7|34130.7|34115.7|106
1731402000000|2024-11-12 09:00:00|34135.7|34120.7|34165.7|34150.7|34165.7|34150.7|34118.2|34103.2|204
1731402300000|2024-11-12 09:05:00|34163.2|34148.2|34113.2|34098.2|34175.7|34160.7|34105.7|34090.7|249
1731402600000|2024-11-12 09:10:00|34115.7|34100.7|34125.7|34110.7|34140.7|34125.7|34105.7|34090.7|119
1731402900000|2024-11-12 09:15:00|34128.2|34113.2|34120.7|34105.7|34130.7|34115.7|34095.7|34080.7|94
1731403200000|2024-11-12 09:20:00|34118.2|34103.2|34138.2|34123.2|34155.7|34140.7|34115.7|34100.7|104
1731403500000|2024-11-12 09:25:00|34135.7|34120.7|34100.7|34085.7|34145.7|34130.7|34100.7|34085.7|78
1731403800000|2024-11-12 09:30:00|34098.2|34083.2|34140.7|34125.7|34155.7|34140.7|34090.7|34075.7|136
1731404100000|2024-11-12 09:35:00|34143.2|34128.2|34105.7|34090.7|34143.2|34128.2|34103.2|34088.2|74
1731404400000|2024-11-12 09:40:00|34108.2|34093.2|34110.7|34095.7|34130.7|34115.7|34095.7|34080.7|122
1731404700000|2024-11-12 09:45:00|34113.2|34098.2|34083.2|34068.2|34140.7|34125.7|34073.2|34058.2|90
1731405000000|2024-11-12 09:50:00|34085.7|34070.7|34090.7|34075.7|34120.7|34105.7|34080.7|34065.7|76
1731405300000|2024-11-12 09:55:00|34085.7|34070.7|34085.7|34070.7|34105.7|34090.7|34080.7|34065.7|67
1731405600000|2024-11-12 10:00:00|34083.2|34068.2|34070.7|34055.7|34100.7|34085.7|34055.7|34040.7|95
1731405900000|2024-11-12 10:05:00|34073.2|34058.2|34050.7|34035.7|34083.2|34068.2|34033.2|34018.2|110
1731406200000|2024-11-12 10:10:00|34053.2|34038.2|34055.7|34040.7|34070.7|34055.7|34043.2|34028.2|90
1731406500000|2024-11-12 10:15:00|34053.2|34038.2|34030.7|34015.7|34060.7|34045.7|34020.7|34005.7|65
1731406800000|2024-11-12 10:20:00|34033.2|34018.2|34010.7|33995.7|34038.2|34023.2|33998.2|33983.2|46
1731407100000|2024-11-12 10:25:00|34013.2|33998.2|34010.7|33995.7|34013.2|33998.2|33973.2|33958.2|147
1731407400000|2024-11-12 10:30:00|34008.2|33993.2|33978.2|33963.2|34010.7|33995.7|33968.2|33953.2|108
1731407700000|2024-11-12 10:35:00|33975.7|33960.7|34000.7|33985.7|34018.2|34003.2|33975.7|33960.7|126
1731408000000|2024-11-12 10:40:00|33998.2|33983.2|34000.7|33985.7|34008.2|33993.2|33975.7|33960.7|57
1731408300000|2024-11-12 10:45:00|33998.2|33983.2|33980.7|33965.7|33998.2|33983.2|33968.2|33953.2|52
1731408600000|2024-11-12 10:50:00|33983.2|33968.2|33995.7|33980.7|34010.7|33995.7|33970.7|33955.7|55
1731408900000|2024-11-12 10:55:00|33993.2|33978.2|33980.7|33965.7|34005.7|33990.7|33975.7|33960.7|81
1731409200000|2024-11-12 11:00:00|33985.7|33970.7|33990.7|33975.7|34008.2|33993.2|33980.7|33965.7|67
1731409500000|2024-11-12 11:05:00|33988.2|33973.2|34000.7|33985.7|34005.7|33990.7|33980.7|33965.7|81
1731409800000|2024-11-12 11:10:00|34003.2|33988.2|34053.2|34038.2|34053.2|34038.2|34003.2|33988.2|84
1731410100000|2024-11-12 11:15:00|34055.7|34040.7|34030.7|34015.7|34055.7|34040.7|34020.7|34005.7|63
1731410400000|2024-11-12 11:20:00|34033.2|34018.2|34045.7|34030.7|34053.2|34038.2|34030.7|34015.7|68
1731410700000|2024-11-12 11:25:00|34043.2|34028.2|34020.7|34005.7|34048.2|34033.2|34010.7|33995.7|35
1731411000000|2024-11-12 11:30:00|34015.7|34000.7|34005.7|33990.7|34020.7|34005.7|34005.7|33990.7|51
1731411300000|2024-11-12 11:35:00|34003.2|33988.2|34030.7|34015.7|34030.7|34015.7|34000.7|33985.7|55
1731411600000|2024-11-12 11:40:00|34035.7|34020.7|34025.7|34010.7|34040.7|34025.7|34020.7|34005.7|50
1731411900000|2024-11-12 11:45:00|34028.2|34013.2|34020.7|34005.7|34045.7|34030.7|34013.2|33998.2|81
1731412200000|2024-11-12 11:50:00|34018.2|34003.2|34035.7|34020.7|34035.7|34020.7|34015.7|34000.7|38
1731412500000|2024-11-12 11:55:00|34038.2|34023.2|34028.2|34013.2|34045.7|34030.7|34025.7|34010.7|32
1731412800000|2024-11-12 12:00:00|34025.7|34010.7|34030.7|34015.7|34050.7|34035.7|34015.7|34000.7|77
1731413100000|2024-11-12 12:05:00|34028.2|34013.2|34028.2|34013.2|34038.2|34023.2|34018.2|34003.2|29
1731413400000|2024-11-12 12:10:00|34025.7|34010.7|34045.7|34030.7|34055.7|34040.7|34020.7|34005.7|46
1731413700000|2024-11-12 12:15:00|34048.2|34033.2|34030.7|34015.7|34058.2|34043.2|34020.7|34005.7|49
1731414000000|2024-11-12 12:20:00|34028.2|34013.2|34035.7|34020.7|34040.7|34025.7|34008.2|33993.2|56
1731414300000|2024-11-12 12:25:00|34038.2|34023.2|34015.7|34000.7|34038.2|34023.2|34015.7|34000.7|44
1731414600000|2024-11-12 12:30:00|34018.2|34003.2|34000.7|33985.7|34030.7|34015.7|33998.2|33983.2|49
1731414900000|2024-11-12 12:35:00|34003.2|33988.2|34005.7|33990.7|34025.7|34010.7|34000.7|33985.7|56
1731415200000|2024-11-12 12:40:00|34001.8|33986.8|34006.8|33991.8|34009.3|33994.3|33986.8|33971.8|31
1731415500000|2024-11-12 12:45:00|34009.3|33994.3|34016.8|34001.8|34036.8|34021.8|34009.3|33994.3|68
1731415800000|2024-11-12 12:50:00|34014.3|33999.3|34004.3|33989.3|34024.3|34009.3|34001.8|33986.8|45
1731416100000|2024-11-12 12:55:00|34001.8|33986.8|34001.8|33986.8|34006.8|33991.8|33986.8|33971.8|41
1731416400000|2024-11-12 13:00:00|34004.3|33989.3|33996.8|33981.8|34014.3|33999.3|33981.8|33966.8|64
1731416700000|2024-11-12 13:05:00|33994.3|33979.3|33986.8|33971.8|34004.3|33989.3|33979.3|33964.3|37
1731417000000|2024-11-12 13:10:00|33989.3|33974.3|33976.8|33961.8|33991.8|33976.8|33964.3|33949.3|61
1731417300000|2024-11-12 13:15:00|33979.3|33964.3|34001.8|33986.8|34004.3|33989.3|33979.3|33964.3|77
1731417600000|2024-11-12 13:20:00|33999.3|33984.3|33996.8|33981.8|34026.8|34011.8|33996.8|33981.8|50
1731417900000|2024-11-12 13:25:00|33999.3|33984.3|33989.3|33974.3|34011.8|33996.8|33981.8|33966.8|71
1731418200000|2024-11-12 13:30:00|33986.8|33971.8|34039.3|34024.3|34051.8|34036.8|33986.8|33971.8|76
1731418500000|2024-11-12 13:35:00|34036.8|34021.8|34021.8|34006.8|34049.3|34034.3|34021.8|34006.8|32
1731418800000|2024-11-12 13:40:00|34019.3|34004.3|34026.8|34011.8|34029.3|34014.3|34001.8|33986.8|99
1731419100000|2024-11-12 13:45:00|34024.3|34009.3|34041.8|34026.8|34054.3|34039.3|34024.3|34009.3|73
1731419400000|2024-11-12 13:50:00|34044.3|34029.3|34054.3|34039.3|34066.8|34051.8|34036.8|34021.8|74
1731419700000|2024-11-12 13:55:00|34051.8|34036.8|34036.8|34021.8|34059.3|34044.3|34036.8|34021.8|31
1731420000000|2024-11-12 14:00:00|34039.3|34024.3|34036.8|34021.8|34076.8|34061.8|34034.3|34019.3|107
1731420300000|2024-11-12 14:05:00|34034.3|34019.3|34041.8|34026.8|34046.8|34031.8|34026.8|34011.8|39
1731420600000|2024-11-12 14:10:00|34039.3|34024.3|34011.8|33996.8|34041.8|34026.8|34011.8|33996.8|45
1731420900000|2024-11-12 14:15:00|34014.3|33999.3|34006.8|33991.8|34026.8|34011.8|34001.8|33986.8|44
1731421200000|2024-11-12 14:20:00|34011.8|33996.8|33986.8|33971.8|34014.3|33999.3|33986.8|33971.8|68
1731421500000|2024-11-12 14:25:00|33984.3|33969.3|33986.8|33971.8|34001.8|33986.8|33981.8|33966.8|53
1731421800000|2024-11-12 14:30:00|33984.3|33969.3|33966.8|33951.8|33991.8|33976.8|33961.8|33946.8|95
1731422100000|2024-11-12 14:35:00|33961.8|33946.8|33971.8|33956.8|34001.8|33986.8|33961.8|33946.8|201
1731422400000|2024-11-12 14:40:00|33974.3|33959.3|33946.8|33931.8|33991.8|33976.8|33946.8|33931.8|171
1731422700000|2024-11-12 14:45:00|33944.3|33929.3|33951.8|33936.8|33956.8|33941.8|33931.8|33916.8|233
1731423000000|2024-11-12 14:50:00|33954.3|33939.3|33956.8|33941.8|33966.8|33951.8|33941.8|33926.8|147
1731423300000|2024-11-12 14:55:00|33959.3|33944.3|33941.8|33926.8|33969.3|33954.3|33931.8|33916.8|104
1731423600000|2024-11-12 15:00:00|33946.8|33931.8|33841.8|33826.8|33946.8|33931.8|33839.3|33824.3|258
1731423900000|2024-11-12 15:05:00|33844.3|33829.3|33796.8|33781.8|33844.3|33829.3|33796.8|33781.8|355
1731424200000|2024-11-12 15:10:00|33796.1|33781.1|33766.1|33751.1|33823.6|33808.6|33748.6|33733.6|332
1731424500000|2024-11-12 15:15:00|33763.6|33748.6|33711.1|33696.1|33766.1|33751.1|33703.6|33688.6|365
1731424800000|2024-11-12 15:20:00|33708.6|33693.6|33706.1|33691.1|33746.1|33731.1|33686.1|33671.1|349
1731425100000|2024-11-12 15:25:00|33703.6|33688.6|33731.1|33716.1|33761.1|33746.1|33701.1|33686.1|211
1731425400000|2024-11-12 15:30:00|33736.1|33721.1|33716.1|33701.1|33738.6|33723.6|33691.1|33676.1|154
1731425700000|2024-11-12 15:35:00|33713.6|33698.6|33731.1|33716.1|33756.1|33741.1|33708.6|33693.6|129
1731426000000|2024-11-12 15:40:00|33733.6|33718.6|33736.1|33721.1|33771.1|33756.1|33733.6|33718.6|166
1731426300000|2024-11-12 15:45:00|33738.6|33723.6|33723.6|33708.6|33746.1|33731.1|33723.6|33708.6|123
1731426600000|2024-11-12 15:50:00|33721.1|33706.1|33721.1|33706.1|33733.6|33718.6|33703.6|33688.6|128
1731426900000|2024-11-12 15:55:00|33718.6|33703.6|33693.6|33678.6|33726.1|33711.1|33693.6|33678.6|158
1731427200000|2024-11-12 16:00:00|33696.1|33681.1|33643.6|33628.6|33696.1|33681.1|33636.1|33621.1|302
1731427500000|2024-11-12 16:05:00|33641.1|33626.1|33611.1|33596.1|33646.1|33631.1|33611.1|33596.1|310
1731427800000|2024-11-12 16:10:00|33613.6|33598.6|33631.1|33616.1|33641.1|33626.1|33611.1|33596.1|179
1731428100000|2024-11-12 16:15:00|33628.6|33613.6|33666.1|33651.1|33671.1|33656.1|33628.6|33613.6|298
1731428400000|2024-11-12 16:20:00|33668.6|33653.6|33636.1|33621.1|33668.6|33653.6|33633.6|33618.6|563
1731428700000|2024-11-12 16:25:00|33641.1|33626.1|33651.1|33636.1|33661.1|33646.1|33636.1|33621.1|568
1731429000000|2024-11-12 16:30:00|33648.6|33633.6|33621.1|33606.1|33651.1|33636.1|33616.1|33601.1|518
1731429300000|2024-11-12 16:35:00|33618.6|33603.6|33556.1|33541.1|33618.6|33603.6|33551.1|33536.1|438
1731429600000|2024-11-12 16:40:00|33558.6|33543.6|33541.1|33526.1|33563.6|33548.6|33541.1|33526.1|432
1731429900000|2024-11-12 16:45:00|33546.1|33531.1|33536.1|33521.1|33551.1|33536.1|33533.6|33518.6|924
1731430200000|2024-11-12 16:50:00|33538.6|33518.6|33563.6|33543.6|33568.6|33548.6|33538.6|33518.6|88
1731430500000|2024-11-12 16:55:00|33558.6|33538.6|33533.6|33513.6|33558.6|33538.6|33528.6|33508.6|62
1731430800000|2024-11-12 17:00:00|33528.6|33508.6|33558.6|33538.6|33558.6|33538.6|33528.6|33508.6|45
1731431100000|2024-11-12 17:05:00|33563.6|33543.6|33553.6|33528.6|33563.6|33543.6|33548.6|33523.6|13
1731431400000|2024-11-12 17:10:00|33558.6|33533.6|33543.6|33523.6|33558.6|33538.6|33538.6|33513.6|21
1731431700000|2024-11-12 17:15:00|33538.6|33518.6|33543.6|33518.6|33543.6|33523.6|33538.6|33513.6|16
1731432000000|2024-11-12 17:20:00|33538.6|33523.6|33528.6|33503.6|33538.6|33523.6|33523.6|33503.6|21
1731432300000|2024-11-12 17:25:00|33533.6|33508.6|33533.6|33508.6|33543.6|33518.6|33523.6|33503.6|9
1731432600000|2024-11-12 17:30:00|33528.6|33513.6|33528.6|33503.6|33538.6|33518.6|33523.6|33503.6|30
1731432900000|2024-11-12 17:35:00|33523.6|33508.6|33543.6|33523.6|33543.6|33523.6|33523.6|33503.6|13
1731433200000|2024-11-12 17:40:00|33538.6|33518.6|33538.6|33518.6|33548.6|33528.6|33533.6|33513.6|18
1731433500000|2024-11-12 17:45:00|33543.6|33513.6|33518.6|33493.6|33543.6|33518.6|33518.6|33493.6|49
1731433800000|2024-11-12 17:50:00|33513.6|33498.6|33528.6|33508.6|33533.6|33508.6|33513.6|33493.6|11
1731434100000|2024-11-12 17:55:00|33523.6|33503.6|33498.6|33478.6|33528.6|33508.6|33483.6|33458.6|60
1731434400000|2024-11-12 18:00:00|33503.6|33483.6|33523.6|33503.6|33528.6|33508.6|33498.6|33478.6|38
1731434700000|2024-11-12 18:05:00|33528.6|33508.6|33518.6|33498.6|33533.6|33508.6|33498.6|33478.6|48
1731435000000|2024-11-12 18:10:00|33523.6|33503.6|33533.6|33513.6|33533.6|33513.6|33518.6|33498.6|20
1731435300000|2024-11-12 18:15:00|33538.6|33518.6|33553.6|33528.6|33553.6|33533.6|33533.6|33513.6|24
1731435600000|2024-11-12 18:20:00|33548.6|33533.6|33543.6|33523.6|33553.6|33533.6|33533.6|33513.6|4
1731435900000|2024-11-12 18:25:00|33538.6|33518.6|33563.6|33538.6|33563.6|33543.6|33538.6|33518.6|28
1731436200000|2024-11-12 18:30:00|33558.6|33543.6|33573.6|33548.6|33573.6|33553.6|33558.6|33538.6|8
1731436500000|2024-11-12 18:35:00|33578.6|33553.6|33568.6|33548.6|33578.6|33558.6|33568.6|33548.6|15
1731436800000|2024-11-12 18:40:00|33573.6|33543.6|33578.6|33553.6|33578.6|33558.6|33563.6|33543.6|19
1731437100000|2024-11-12 18:45:00|33573.6|33558.6|33578.6|33558.6|33583.6|33563.6|33573.6|33548.6|9
1731437400000|2024-11-12 18:50:00|33583.6|33563.6|33598.6|33578.6|33598.6|33578.6|33583.6|33558.6|11
1731437700000|2024-11-12 18:55:00|33603.6|33583.6|33588.6|33568.6|33608.6|33583.6|33588.6|33568.6|44
1731438000000|2024-11-12 19:00:00|33593.6|33573.6|33598.6|33578.6|33603.6|33578.6|33593.6|33568.6|8
1731438300000|2024-11-12 19:05:00|33593.6|33573.6|33608.6|33588.6|33608.6|33588.6|33593.6|33573.6|29
1731438600000|2024-11-12 19:10:00|33603.6|33583.6|33603.6|33583.6|33608.6|33588.6|33598.6|33578.6|15
1731438900000|2024-11-12 19:15:00|33608.6|33588.6|33608.6|33588.6|33608.6|33588.6|33603.6|33583.6|11
1731439200000|2024-11-12 19:20:00|33603.6|33583.6|33613.6|33593.6|33613.6|33593.6|33603.6|33583.6|10
1731439500000|2024-11-12 19:25:00|33618.6|33588.6|33608.6|33593.6|33618.6|33598.6|33603.6|33583.6|12
1731439800000|2024-11-12 19:30:00|33606.1|33591.1|33606.1|33591.1|33608.6|33593.6|33598.6|33583.6|1
1731440100000|2024-11-12 19:35:00|33608.6|33593.6|33618.6|33603.6|33626.1|33611.1|33608.6|33593.6|14
1731440400000|2024-11-12 19:40:00|33616.1|33601.1|33633.6|33618.6|33633.6|33618.6|33616.1|33601.1|4
1731440700000|2024-11-12 19:45:00|33631.1|33616.1|33618.6|33603.6|33631.1|33616.1|33618.6|33603.6|8
1731441000000|2024-11-12 19:50:00|33621.1|33606.1|33613.6|33598.6|33621.1|33606.1|33608.6|33593.6|6
1731441300000|2024-11-12 19:55:00|33616.1|33601.1|33613.6|33598.6|33618.6|33603.6|33613.6|33598.6|1
1731441600000|2024-11-12 20:00:00|33616.1|33601.1|33618.6|33603.6|33621.1|33606.1|33608.6|33593.6|2
1731441900000|2024-11-12 20:05:00|33621.1|33606.1|33618.6|33603.6|33623.6|33608.6|33613.6|33598.6|2
1731442200000|2024-11-12 20:10:00|33621.1|33606.1|33631.1|33616.1|33638.6|33623.6|33618.6|33603.6|22
1731442500000|2024-11-12 20:15:00|33628.6|33613.6|33636.1|33621.1|33636.1|33621.1|33623.6|33608.6|8
1731442800000|2024-11-12 20:20:00|33633.6|33618.6|33621.1|33606.1|33633.6|33618.6|33613.6|33598.6|8
1731443100000|2024-11-12 20:25:00|33623.6|33608.6|33621.1|33606.1|33623.6|33608.6|33608.6|33593.6|5
1731443400000|2024-11-12 20:30:00|33618.6|33603.6|33618.6|33603.6|33631.1|33616.1|33613.6|33598.6|18
1731443700000|2024-11-12 20:35:00|33616.1|33601.1|33618.6|33603.6|33623.6|33608.6|33611.1|33596.1|37
1731444000000|2024-11-12 20:40:00|33621.1|33606.1|33621.1|33606.1|33626.1|33611.1|33613.6|33598.6|2
1731444300000|2024-11-12 20:45:00|33618.6|33603.6|33623.6|33608.6|33626.1|33611.1|33613.6|33598.6|5
1731444600000|2024-11-12 20:50:00|33621.1|33606.1|33616.1|33601.1|33623.6|33608.6|33616.1|33601.1|16
1731444900000|2024-11-12 20:55:00|33613.6|33598.6|33618.6|33603.6|33626.1|33611.1|33598.6|33583.6|55
1731445200000|2024-11-12 21:00:00|33630.4|33590.4|33635.7|33595.7|33638.5|33598.5|33618|33578|0
1731445500000|2024-11-12 21:05:00|33635.6|33595.6|33638.5|33598.5|33639.2|33599.2|33632.8|33592.8|0
1731445800000|2024-11-12 21:10:00|33639.2|33599.2|33640.6|33600.6|33642.7|33602.7|33637.1|33597.1|0
1731446100000|2024-11-12 21:15:00|33639.2|33599.2|33638.5|33598.5|33639.2|33599.2|33637.1|33597.1|0
1731446400000|2024-11-12 21:20:00|33639.2|33599.2|33640.6|33600.6|33642.7|33602.7|33637.1|33597.1|0
1731446700000|2024-11-12 21:25:00|33639.9|33599.9|33639.2|33599.2|33640.6|33600.6|33639.2|33599.2|0
1731447000000|2024-11-12 21:30:00|33640.6|33600.6|33638.5|33598.5|33641.3|33601.3|33638.5|33598.5|0
1731447300000|2024-11-12 21:35:00|33639.2|33599.2|33632.8|33592.8|33639.2|33599.2|33631.4|33591.4|0
1731447600000|2024-11-12 21:40:00|33632.9|33592.9|33631.4|33591.4|33633.5|33593.5|33627.9|33587.9|0
1731447900000|2024-11-12 21:45:00|33631.5|33591.5|33633.5|33593.5|33633.5|33593.5|33630|33590|0
1731448200000|2024-11-12 21:50:00|33632.8|33592.8|33627.2|33587.2|33634.9|33594.9|33627.2|33587.2|0
1731448500000|2024-11-12 21:55:00|33627.1|33587.1|33622.2|33582.2|33627.9|33587.9|33619.4|33579.4|0
1731448800000|2024-11-12 22:00:00|33622.3|33582.3|33622.2|33582.2|33625.1|33585.1|33620.8|33580.8|0
1731449100000|2024-11-12 22:05:00|33622.3|33582.3|33623.6|33583.6|33627.2|33587.2|33622.3|33582.3|0
1731449400000|2024-11-12 22:10:00|33623.7|33583.7|33625.8|33585.8|33625.8|33585.8|33623.7|33583.7|0
1731449700000|2024-11-12 22:15:00|33625.7|33585.7|33627.2|33587.2|33628.6|33588.6|33625.1|33585.1|0
1731450000000|2024-11-12 22:20:00|33627.1|33587.1|33625.1|33585.1|33628.6|33588.6|33625.1|33585.1|0
1731450300000|2024-11-12 22:25:00|33625|33585|33625.1|33585.1|33625.8|33585.8|33623.6|33583.6|0
1731450600000|2024-11-12 22:30:00|33625|33585|33625.9|33585.9|33626.7|33586.7|33623.7|33583.7|0
1731450900000|2024-11-12 22:35:00|33626|33586|33625.2|33585.2|33626.6|33586.6|33623.8|33583.8|0
1731451200000|2024-11-12 22:40:00|33623.8|33583.8|33622.4|33582.4|33626.6|33586.6|33622.4|33582.4|0
1731451500000|2024-11-12 22:45:00|33622.5|33582.5|33623.1|33583.1|33623.8|33583.8|33622.4|33582.4|0
1731451800000|2024-11-12 22:50:00|33622.4|33582.4|33623.8|33583.8|33624.5|33584.5|33622.4|33582.4|0
1731452100000|2024-11-12 22:55:00|33623.7|33583.7|33623.1|33583.1|33624.5|33584.5|33621.7|33581.7|0
1731452400000|2024-11-12 23:00:00|33622.4|33582.4|33605.8|33565.8|33629.5|33589.5|33604|33564|0
1731452700000|2024-11-12 23:05:00|33606.5|33566.5|33608.6|33568.6|33608.6|33568.6|33600.9|33560.9|0
1731453000000|2024-11-12 23:10:00|33607.9|33567.9|33601.6|33561.6|33607.9|33567.9|33593.8|33553.8|0
1731453300000|2024-11-12 23:15:00|33602.3|33562.3|33603.7|33563.7|33606.5|33566.5|33598.1|33558.1|0
1731453600000|2024-11-12 23:20:00|33604.4|33564.4|33598.1|33558.1|33610.1|33570.1|33595.9|33555.9|0
1731453900000|2024-11-12 23:25:00|33599.5|33559.5|33591.7|33551.7|33600.2|33560.2|33588.2|33548.2|0
1731454200000|2024-11-12 23:30:00|33591|33551|33593.8|33553.8|33595.9|33555.9|33589.6|33549.6|0
1731454500000|2024-11-12 23:35:00|33593.9|33553.9|33595.9|33555.9|33597.3|33557.3|33588.2|33548.2|0
1731454800000|2024-11-12 23:40:00|33596|33556|33600.9|33560.9|33601.6|33561.6|33596|33556|0
1731455100000|2024-11-12 23:45:00|33600.8|33560.8|33600.9|33560.9|33603|33563|33597.3|33557.3|0
1731455400000|2024-11-12 23:50:00|33600.8|33560.8|33601.6|33561.6|33603|33563|33595.2|33555.2|0
1731455700000|2024-11-12 23:55:00|33600.9|33560.9|33605.1|33565.1|33607.2|33567.2|33600.9|33560.9|0
1731456000000|2024-11-13 00:00:00|33605.2|33565.2|33599.5|33559.5|33608.6|33568.6|33597.3|33557.3|0
1731456300000|2024-11-13 00:05:00|33600.9|33560.9|33593.1|33553.1|33600.9|33560.9|33593.1|33553.1|0
1731456600000|2024-11-13 00:10:00|33593.8|33553.8|33598.5|33558.5|33602|33562|33591.7|33551.7|0
1731456900000|2024-11-13 00:15:00|33599.9|33559.9|33560.3|33520.3|33599.9|33559.9|33553.6|33513.6|0
1731457200000|2024-11-13 00:20:00|33563.7|33523.7|33570.6|33530.6|33570.7|33530.7|33563.7|33523.7|0
1731457500000|2024-11-13 00:25:00|33560.4|33520.4|33570.5|33530.5|33570.6|33530.6|33556.9|33516.9|0
1731457800000|2024-11-13 00:30:00|33570.6|33530.6|33584.3|33544.3|33584.3|33544.3|33570.5|33530.5|0
1731458100000|2024-11-13 00:35:00|33580.9|33540.9|33570.5|33530.5|33584.4|33544.4|33560.3|33520.3|0
1731458400000|2024-11-13 00:40:00|33570.6|33530.6|33577.5|33537.5|33577.6|33537.6|33563.7|33523.7|0
1731458700000|2024-11-13 00:45:00|33577.6|33537.6|33574.4|33534.4|33584.4|33544.4|33570.9|33530.9|0
1731459000000|2024-11-13 00:50:00|33571|33531|33574.2|33534.2|33588|33548|33570.6|33530.6|0
1731459300000|2024-11-13 00:55:00|33574.1|33534.1|33570.6|33530.6|33577.7|33537.7|33570.6|33530.6|0
1731459600000|2024-11-13 01:00:00|33570.7|33530.7|33584.2|33544.2|33584.3|33544.3|33570.7|33530.7|0
1731459900000|2024-11-13 01:05:00|33577.4|33537.4|33580.7|33540.7|33584.3|33544.3|33570.5|33530.5|0
1731460200000|2024-11-13 01:10:00|33580.8|33540.8|33577.5|33537.5|33584.3|33544.3|33570.5|33530.5|0
1731460500000|2024-11-13 01:15:00|33580.9|33540.9|33598.2|33558.2|33598.2|33558.2|33580.9|33540.9|0
1731460800000|2024-11-13 01:20:00|33598.1|33558.1|33601.5|33561.5|33605|33565|33591.3|33551.3|0
1731461100000|2024-11-13 01:25:00|33598.1|33558.1|33605|33565|33605|33565|33597.9|33557.9|0
1731461400000|2024-11-13 01:30:00|33611.8|33571.8|33601.6|33561.6|33611.9|33571.9|33598.1|33558.1|0
1731461700000|2024-11-13 01:35:00|33605|33565|33577.7|33537.7|33605.1|33565.1|33570.7|33530.7|0
1731462000000|2024-11-13 01:40:00|33574.3|33534.3|33560.4|33520.4|33577.7|33537.7|33549.9|33509.9|0
1731462300000|2024-11-13 01:45:00|33557|33517|33574.1|33534.1|33584.4|33544.4|33557|33517|0
1731462600000|2024-11-13 01:50:00|33570.7|33530.7|33591|33551|33591|33551|33570.7|33530.7|0
1731462900000|2024-11-13 01:55:00|33590.9|33550.9|33584.1|33544.1|33590.9|33550.9|33573.8|33533.8|0
1731463200000|2024-11-13 02:00:00|33584.2|33544.2|33598|33558|33598|33558|33570.5|33530.5|0
1731463500000|2024-11-13 02:05:00|33597.9|33557.9|33604.6|33564.6|33604.7|33564.7|33584.2|33544.2|0
1731463800000|2024-11-13 02:10:00|33604.7|33564.7|33625.1|33585.1|33625.2|33585.2|33597.8|33557.8|0
1731464100000|2024-11-13 02:15:00|33621.7|33581.7|33618.2|33578.2|33625.1|33585.1|33618.2|33578.2|0
1731464400000|2024-11-13 02:20:00|33618.1|33578.1|33614.8|33574.8|33625|33585|33611.3|33571.3|0
1731464700000|2024-11-13 02:25:00|33611.4|33571.4|33604.4|33564.4|33618.2|33578.2|33604.4|33564.4|0
1731465000000|2024-11-13 02:30:00|33611.2|33571.2|33590.7|33550.7|33611.3|33571.3|33583.8|33543.8|0
1731465300000|2024-11-13 02:35:00|33590.6|33550.6|33597.6|33557.6|33597.7|33557.7|33583.9|33543.9|0
1731465600000|2024-11-13 02:40:00|33597.7|33557.7|33597.6|33557.6|33604.5|33564.5|33590.8|33550.8|0
1731465900000|2024-11-13 02:45:00|33591.1|33551.1|33611.7|33571.7|33618.5|33578.5|33591.1|33551.1|0
1731466200000|2024-11-13 02:50:00|33615.1|33575.1|33625.6|33585.6|33625.6|33585.6|33611.7|33571.7|0
1731466500000|2024-11-13 02:55:00|33625.5|33585.5|33632.3|33592.3|33632.4|33592.4|33625.5|33585.5|0
1731466800000|2024-11-13 03:00:00|33631.9|33591.9|33628.9|33588.9|33639.2|33599.2|33625.5|33585.5|0
1731467100000|2024-11-13 03:05:00|33628.8|33588.8|33632.2|33592.2|33632.3|33592.3|33615.1|33575.1|0
1731467400000|2024-11-13 03:10:00|33632.3|33592.3|33632.2|33592.2|33639.1|33599.1|33625.4|33585.4|0
1731467700000|2024-11-13 03:15:00|33628.8|33588.8|33632.2|33592.2|33632.2|33592.2|33625.3|33585.3|0
1731468000000|2024-11-13 03:20:00|33632.1|33592.1|33625.5|33585.5|33632.3|33592.3|33625.3|33585.3|0
1731468300000|2024-11-13 03:25:00|33618.7|33578.7|33618.8|33578.8|33625.6|33585.6|33618.7|33578.7|0
1731468600000|2024-11-13 03:30:00|33622.2|33582.2|33611.8|33571.8|33625.6|33585.6|33611.8|33571.8|0
1731468900000|2024-11-13 03:35:00|33611.9|33571.9|33618.5|33578.5|33618.6|33578.6|33611.5|33571.5|0
1731469200000|2024-11-13 03:40:00|33611.7|33571.7|33611.6|33571.6|33611.7|33571.7|33604.8|33564.8|0
1731469500000|2024-11-13 03:45:00|33611.7|33571.7|33618.5|33578.5|33618.6|33578.6|33611.6|33571.6|0
1731469800000|2024-11-13 03:50:00|33618.4|33578.4|33591.1|33551.1|33618.5|33578.5|33591.1|33551.1|0
1731470100000|2024-11-13 03:55:00|33584.3|33544.3|33577.4|33537.4|33587.7|33547.7|33570.6|33530.6|0
1731470400000|2024-11-13 04:00:00|33570.6|33530.6|33563.8|33523.8|33584.3|33544.3|33563.7|33523.7|0
1731470700000|2024-11-13 04:05:00|33567.2|33527.2|33563.6|33523.6|33570.7|33530.7|33556.9|33516.9|0
1731471000000|2024-11-13 04:10:00|33563.7|33523.7|33556.7|33516.7|33563.7|33523.7|33549.9|33509.9|0
1731471300000|2024-11-13 04:15:00|33556.8|33516.8|33543.2|33503.2|33556.8|33516.8|33536.3|33496.3|0
1731471600000|2024-11-13 04:20:00|33550|33510|33556.9|33516.9|33557|33517|33543.2|33503.2|0
1731471900000|2024-11-13 04:25:00|33557|33517|33550.2|33510.2|33557|33517|33543.3|33503.3|0
1731472200000|2024-11-13 04:30:00|33550.1|33510.1|33550.1|33510.1|33557|33517|33543.3|33503.3|0
1731472500000|2024-11-13 04:35:00|33556.9|33516.9|33550|33510|33563.7|33523.7|33543.2|33503.2|0
1731472800000|2024-11-13 04:40:00|33549.9|33509.9|33550|33510|33556.9|33516.9|33543.2|33503.2|0
1731473100000|2024-11-13 04:45:00|33543.2|33503.2|33543.2|33503.2|33550.1|33510.1|33536.4|33496.4|0
1731473400000|2024-11-13 04:50:00|33543.1|33503.1|33536.4|33496.4|33543.2|33503.2|33529.5|33489.5|0
1731473700000|2024-11-13 04:55:00|33536.5|33496.5|33550.1|33510.1|33553.5|33513.5|33536.4|33496.4|0
1731474000000|2024-11-13 05:00:00|33550|33510|33543.2|33503.2|33550|33510|33536.3|33496.3|0
1731474300000|2024-11-13 05:05:00|33550|33510|33563.6|33523.6|33563.7|33523.7|33550|33510|0
1731474600000|2024-11-13 05:10:00|33556.8|33516.8|33543.1|33503.1|33556.8|33516.8|33536.2|33496.2|0
1731474900000|2024-11-13 05:15:00|33539.7|33499.7|33522.6|33482.6|33543.2|33503.2|33515.8|33475.8|0
1731475200000|2024-11-13 05:20:00|33526|33486|33536.2|33496.2|33543.1|33503.1|33526|33486|0
1731475500000|2024-11-13 05:25:00|33536.3|33496.3|33522.6|33482.6|33536.3|33496.3|33522.6|33482.6|0
1731475800000|2024-11-13 05:30:00|33515.8|33475.8|33509|33469|33522.7|33482.7|33508.8|33468.8|0
1731476100000|2024-11-13 05:35:00|33502.2|33462.2|33501.9|33461.9|33509|33469|33495|33455|0
1731476400000|2024-11-13 05:40:00|33502|33462|33493.7|33453.7|33502|33462|33486.9|33446.9|0
1731476700000|2024-11-13 05:45:00|33497.1|33457.1|33493.7|33453.7|33500.6|33460.6|33493.7|33453.7|0
1731477000000|2024-11-13 05:50:00|33493.8|33453.8|33523.6|33483.6|33523.6|33483.6|33478.5|33438.5|0
1731477300000|2024-11-13 05:55:00|33516.8|33476.8|33523.6|33483.6|33530.5|33490.5|33516.8|33476.8|0
1731477600000|2024-11-13 06:00:00|33523.5|33483.5|33537.3|33497.3|33544.2|33504.2|33516.8|33476.8|0
1731477900000|2024-11-13 06:05:00|33540.7|33500.7|33516.8|33476.8|33544.1|33504.1|33516.8|33476.8|0
1731478200000|2024-11-13 06:10:00|33520.2|33480.2|33482.2|33442.2|33523.6|33483.6|33482.2|33442.2|0
1731478500000|2024-11-13 06:15:00|33482.1|33442.1|33466.1|33426.1|33485.6|33445.6|33438.1|33398.1|0
1731478800000|2024-11-13 06:20:00|33459.4|33419.4|33444|33404|33466.2|33426.2|33423.5|33383.5|0
1731479100000|2024-11-13 06:25:00|33440.6|33400.6|33438.3|33398.3|33450.8|33410.8|33424.7|33384.7|0
1731479400000|2024-11-13 06:30:00|33434.9|33394.9|33396|33356|33435|33395|33390.6|33350.6|0
1731479700000|2024-11-13 06:35:00|33392.6|33352.6|33389.2|33349.2|33402.8|33362.8|33382.3|33342.3|0
1731480000000|2024-11-13 06:40:00|33396|33356|33446.9|33406.9|33450.4|33410.4|33396|33356|0
1731480300000|2024-11-13 06:45:00|33453.7|33413.7|33454|33414|33470.8|33430.8|33446.8|33406.8|0
1731480600000|2024-11-13 06:50:00|33460.8|33420.8|33476.4|33436.4|33483.4|33443.4|33449.1|33409.1|0
1731480900000|2024-11-13 06:55:00|33473.1|33433.1|33452.2|33412.2|33483.3|33443.3|33448.9|33408.9|0
1731481200000|2024-11-13 07:00:00|33446.6|33431.6|33449.1|33434.1|33476.6|33461.6|33429.1|33414.1|38
1731481500000|2024-11-13 07:05:00|33451.6|33436.6|33446.6|33431.6|33469.1|33454.1|33444.1|33429.1|16
1731481800000|2024-11-13 07:10:00|33449.1|33434.1|33414.1|33399.1|33456.6|33441.6|33414.1|33399.1|20
1731482100000|2024-11-13 07:15:00|33416.6|33401.6|33469.1|33454.1|33471.6|33456.6|33414.1|33399.1|18
1731482400000|2024-11-13 07:20:00|33461.6|33446.6|33476.6|33461.6|33486.6|33471.6|33461.6|33446.6|14
1731482700000|2024-11-13 07:25:00|33474.1|33459.1|33529.1|33514.1|33529.1|33514.1|33471.6|33456.6|53
1731483000000|2024-11-13 07:30:00|33526.6|33511.6|33529.1|33514.1|33539.1|33524.1|33511.6|33496.6|29
1731483300000|2024-11-13 07:35:00|33531.6|33516.6|33554.1|33539.1|33554.1|33539.1|33514.1|33499.1|38
1731483600000|2024-11-13 07:40:00|33551.6|33536.6|33554.1|33539.1|33559.1|33544.1|33539.1|33524.1|19
1731483900000|2024-11-13 07:45:00|33551.6|33536.6|33544.1|33529.1|33566.6|33551.6|33544.1|33529.1|53
1731484200000|2024-11-13 07:50:00|33546.6|33531.6|33559.1|33544.1|33559.1|33544.1|33529.1|33514.1|36
1731484500000|2024-11-13 07:55:00|33556.6|33541.6|33549.1|33534.1|33571.6|33556.6|33544.1|33529.1|115
1731484800000|2024-11-13 08:00:00|33539.1|33524.1|33584.1|33569.1|33584.1|33569.1|33486.6|33471.6|739
1731485100000|2024-11-13 08:05:00|33579.1|33564.1|33669.1|33654.1|33679.1|33664.1|33574.1|33559.1|488
1731485400000|2024-11-13 08:10:00|33666.6|33651.6|33679.1|33664.1|33711.6|33696.6|33634.1|33619.1|336
1731485700000|2024-11-13 08:15:00|33681.6|33666.6|33689.1|33674.1|33709.1|33694.1|33669.1|33654.1|158
1731486000000|2024-11-13 08:20:00|33686.6|33671.6|33684.1|33669.1|33719.1|33704.1|33669.1|33654.1|183
1731486300000|2024-11-13 08:25:00|33681.6|33666.6|33679.1|33664.1|33719.1|33704.1|33661.6|33646.6|133
1731486600000|2024-11-13 08:30:00|33674.1|33659.1|33679.1|33664.1|33689.1|33674.1|33661.6|33646.6|227
1731486900000|2024-11-13 08:35:00|33676.6|33661.6|33684.1|33669.1|33696.6|33681.6|33664.1|33649.1|175
1731487200000|2024-11-13 08:40:00|33681.6|33666.6|33634.1|33619.1|33681.6|33666.6|33619.1|33604.1|177
1731487500000|2024-11-13 08:45:00|33636.6|33621.6|33679.1|33664.1|33694.1|33679.1|33634.1|33619.1|163
1731487800000|2024-11-13 08:50:00|33681.6|33666.6|33724.1|33709.1|33744.1|33729.1|33676.6|33661.6|125
1731488100000|2024-11-13 08:55:00|33721.6|33706.6|33746.6|33731.6|33749.1|33734.1|33719.1|33704.1|97
1731488400000|2024-11-13 09:00:00|33744.1|33729.1|33749.1|33734.1|33764.1|33749.1|33739.1|33724.1|141
1731488700000|2024-11-13 09:05:00|33751.6|33736.6|33786.6|33771.6|33794.1|33779.1|33751.6|33736.6|104
1731489000000|2024-11-13 09:10:00|33784.1|33769.1|33779.1|33764.1|33794.1|33779.1|33764.1|33749.1|80
1731489300000|2024-11-13 09:15:00|33776.6|33761.6|33771.6|33756.6|33794.1|33779.1|33764.1|33749.1|150
1731489600000|2024-11-13 09:20:00|33769.1|33754.1|33799.1|33784.1|33799.1|33784.1|33769.1|33754.1|170
1731489900000|2024-11-13 09:25:00|33794.1|33779.1|33804.1|33789.1|33804.1|33789.1|33786.6|33771.6|95
1731490200000|2024-11-13 09:30:00|33806.6|33791.6|33794.1|33779.1|33814.1|33799.1|33794.1|33779.1|91
1731490500000|2024-11-13 09:35:00|33796.6|33781.6|33809.1|33794.1|33811.6|33796.6|33784.1|33769.1|65
1731490800000|2024-11-13 09:40:00|33806.6|33791.6|33819.1|33804.1|33839.1|33824.1|33804.1|33789.1|132
1731491100000|2024-11-13 09:45:00|33821.6|33806.6|33846.6|33831.6|33846.6|33831.6|33804.1|33789.1|113
1731491400000|2024-11-13 09:50:00|33844.1|33829.1|33831.6|33816.6|33854.1|33839.1|33824.1|33809.1|79
1731491700000|2024-11-13 09:55:00|33829.1|33814.1|33814.1|33799.1|33831.6|33816.6|33801.6|33786.6|58
1731492000000|2024-11-13 10:00:00|33811.6|33796.6|33784.1|33769.1|33814.1|33799.1|33774.1|33759.1|103
1731492300000|2024-11-13 10:05:00|33781.6|33766.6|33759.1|33744.1|33791.6|33776.6|33749.1|33734.1|107
1731492600000|2024-11-13 10:10:00|33761.6|33746.6|33761.6|33746.6|33764.1|33749.1|33739.1|33724.1|87
1731492900000|2024-11-13 10:15:00|33759.1|33744.1|33759.1|33744.1|33764.1|33749.1|33746.6|33731.6|35
1731493200000|2024-11-13 10:20:00|33761.6|33746.6|33749.1|33734.1|33764.1|33749.1|33744.1|33729.1|69
1731493500000|2024-11-13 10:25:00|33751.6|33736.6|33746.5|33731.5|33759|33744|33739.1|33724.1|99
1731493800000|2024-11-13 10:30:00|33744|33729|33751.5|33736.5|33759|33744|33724|33709|84
1731494100000|2024-11-13 10:35:00|33749|33734|33739|33724|33754|33739|33721.5|33706.5|58
1731494400000|2024-11-13 10:40:00|33741.5|33726.5|33736.5|33721.5|33749|33734|33724|33709|62
1731494700000|2024-11-13 10:45:00|33739|33724|33754|33739|33754|33739|33729|33714|28
1731495000000|2024-11-13 10:50:00|33756.5|33741.5|33771.5|33756.5|33771.5|33756.5|33749|33734|46
1731495300000|2024-11-13 10:55:00|33776.5|33761.5|33784|33769|33786.5|33771.5|33774|33759|56
1731495600000|2024-11-13 11:00:00|33786.5|33771.5|33814|33799|33824|33809|33784|33769|77
1731495900000|2024-11-13 11:05:00|33811.5|33796.5|33799|33784|33814|33799|33789|33774|45
1731496200000|2024-11-13 11:10:00|33801.5|33786.5|33796.5|33781.5|33816.5|33801.5|33791.5|33776.5|60
1731496500000|2024-11-13 11:15:00|33794|33779|33789|33774|33796.5|33781.5|33774|33759|34
1731496800000|2024-11-13 11:20:00|33794|33779|33774|33759|33796.5|33781.5|33771.5|33756.5|21
1731497100000|2024-11-13 11:25:00|33771.5|33756.5|33769|33754|33779|33764|33754|33739|53
1731497400000|2024-11-13 11:30:00|33766.5|33751.5|33754|33739|33771.5|33756.5|33749|33734|58
1731497700000|2024-11-13 11:35:00|33756.5|33741.5|33764|33749|33779|33764|33754|33739|71
1731498000000|2024-11-13 11:40:00|33766.5|33751.5|33734|33719|33774|33759|33729|33714|75
1731498300000|2024-11-13 11:45:00|33736.5|33721.5|33736.5|33721.5|33739|33724|33724|33709|32
1731498600000|2024-11-13 11:50:00|33734|33719|33731.5|33716.5|33746.5|33731.5|33726.5|33711.5|24
1731498900000|2024-11-13 11:55:00|33729|33714|33689|33674|33736.5|33721.5|33686.5|33671.5|48
1731499200000|2024-11-13 12:00:00|33701.5|33686.5|33719|33704|33739|33724|33691.5|33676.5|87
1731499500000|2024-11-13 12:05:00|33716.5|33701.5|33691.5|33676.5|33716.5|33701.5|33684|33669|88
1731499800000|2024-11-13 12:10:00|33689|33674|33691.5|33676.5|33711.5|33696.5|33681.5|33666.5|38
1731500100000|2024-11-13 12:15:00|33694|33679|33721.5|33706.5|33721.5|33706.5|33686.5|33671.5|1009
1731500400000|2024-11-13 12:20:00|33719|33704|33731.5|33716.5|33744|33729|33719|33704|51
1731500700000|2024-11-13 12:25:00|33734|33719|33714|33699|33744|33729|33709|33694|45
1731501000000|2024-11-13 12:30:00|33716.5|33701.5|33714|33699|33724|33709|33704|33689|50
1731501300000|2024-11-13 12:35:00|33711.5|33696.5|33689|33674|33714|33699|33686.5|33671.5|52
1731501600000|2024-11-13 12:40:00|33690.5|33675.5|33710.5|33695.5|33710.5|33695.5|33680.5|33665.5|141
1731501900000|2024-11-13 12:45:00|33715.5|33700.5|33685.5|33670.5|33715.5|33700.5|33668|33653|124
1731502200000|2024-11-13 12:50:00|33683|33668|33670.5|33655.5|33693|33678|33670.5|33655.5|34
1731502500000|2024-11-13 12:55:00|33673|33658|33678|33663|33690.5|33675.5|33673|33658|54
1731502800000|2024-11-13 13:00:00|33675.5|33660.5|33695.5|33680.5|33700.5|33685.5|33665.5|33650.5|97
1731503100000|2024-11-13 13:05:00|33693|33678|33693|33678|33705.5|33690.5|33680.5|33665.5|67
1731503400000|2024-11-13 13:10:00|33690.5|33675.5|33700.5|33685.5|33710.5|33695.5|33690.5|33675.5|67
1731503700000|2024-11-13 13:15:00|33698|33683|33698|33683|33715.5|33700.5|33690.5|33675.5|34
1731504000000|2024-11-13 13:20:00|33700.5|33685.5|33690.5|33675.5|33713|33698|33678|33663|165
1731504300000|2024-11-13 13:25:00|33688|33673|33703|33688|33705.5|33690.5|33680.5|33665.5|47
1731504600000|2024-11-13 13:30:00|33705.5|33690.5|33730.5|33715.5|33773|33758|33703|33688|228
1731504900000|2024-11-13 13:35:00|33728|33713|33748|33733|33765.5|33750.5|33725.5|33710.5|96
1731505200000|2024-11-13 13:40:00|33750.5|33735.5|33765.5|33750.5|33790.5|33775.5|33745.5|33730.5|111
1731505500000|2024-11-13 13:45:00|33763|33748|33715.5|33700.5|33765.5|33750.5|33710.5|33695.5|96
1731505800000|2024-11-13 13:50:00|33718|33703|33770.5|33755.5|33770.5|33755.5|33718|33703|119
1731506100000|2024-11-13 13:55:00|33768|33753|33768|33753|33790.5|33775.5|33763|33748|63
1731506400000|2024-11-13 14:00:00|33770.5|33755.5|33735.5|33720.5|33775.5|33760.5|33715.5|33700.5|97
1731506700000|2024-11-13 14:05:00|33730.5|33715.5|33690.5|33675.5|33735.5|33720.5|33685.5|33670.5|161
1731507000000|2024-11-13 14:10:00|33688|33673|33700.5|33685.5|33710.5|33695.5|33670.5|33655.5|80
1731507300000|2024-11-13 14:15:00|33703|33688|33685.5|33670.5|33703|33688|33665.5|33650.5|74
1731507600000|2024-11-13 14:20:00|33683|33668|33648|33633|33685.5|33670.5|33640.5|33625.5|82
1731507900000|2024-11-13 14:25:00|33650.5|33635.5|33685.5|33670.5|33690.5|33675.5|33643|33628|83
1731508200000|2024-11-13 14:30:00|33683|33668|33730.5|33715.5|33735.5|33720.5|33683|33668|119
1731508500000|2024-11-13 14:35:00|33728|33713|33720.5|33705.5|33735.5|33720.5|33695.5|33680.5|76
1731508800000|2024-11-13 14:40:00|33718|33703|33710.5|33695.5|33725.5|33710.5|33673|33658|98
1731509100000|2024-11-13 14:45:00|33708|33693|33640.5|33625.5|33713|33698|33640.5|33625.5|75
1731509400000|2024-11-13 14:50:00|33643|33628|33588|33573|33643|33628|33538|33523|289
1731509700000|2024-11-13 14:55:00|33585.5|33570.5|33633|33618|33650.5|33635.5|33585.5|33570.5|131
1731510000000|2024-11-13 15:00:00|33628|33613|33628|33613|33645.5|33630.5|33613|33598|143
1731510300000|2024-11-13 15:05:00|33625.5|33610.5|33585.5|33570.5|33630.5|33615.5|33525.5|33510.5|202
1731510600000|2024-11-13 15:10:00|33584|33569|33559|33544|33626.5|33611.5|33549|33534|163
1731510900000|2024-11-13 15:15:00|33561.5|33546.5|33506.5|33491.5|33564|33549|33504|33489|174
1731511200000|2024-11-13 15:20:00|33509|33494|33499|33484|33534|33519|33489|33474|214
1731511500000|2024-11-13 15:25:00|33501.5|33486.5|33489|33474|33524|33509|33479|33464|112
1731511800000|2024-11-13 15:30:00|33484|33469|33546.5|33531.5|33566.5|33551.5|33479|33464|216
1731512100000|2024-11-13 15:35:00|33544|33529|33544|33529|33574|33559|33534|33519|212
1731512400000|2024-11-13 15:40:00|33539|33524|33564|33549|33569|33554|33519|33504|108
1731512700000|2024-11-13 15:45:00|33569|33554|33604|33589|33609|33594|33564|33549|102
1731513000000|2024-11-13 15:50:00|33606.5|33591.5|33611.5|33596.5|33614|33599|33589|33574|64
1731513300000|2024-11-13 15:55:00|33609|33594|33629|33614|33634|33619|33609|33594|81
1731513600000|2024-11-13 16:00:00|33631.5|33616.5|33634|33619|33649|33634|33624|33609|85
1731513900000|2024-11-13 16:05:00|33631.5|33616.5|33676.5|33661.5|33684|33669|33624|33609|114
1731514200000|2024-11-13 16:10:00|33679|33664|33679|33664|33684|33669|33664|33649|102
1731514500000|2024-11-13 16:15:00|33674|33659|33659|33644|33679|33664|33644|33629|199
1731514800000|2024-11-13 16:20:00|33661.5|33646.5|33664|33649|33664|33649|33654|33639|193
1731515100000|2024-11-13 16:25:00|33669|33654|33674|33659|33694|33679|33669|33654|253
1731515400000|2024-11-13 16:30:00|33676.5|33661.5|33719|33704|33719|33704|33674|33659|310
1731515700000|2024-11-13 16:35:00|33716.5|33701.5|33719|33704|33721.5|33706.5|33704|33689|267
1731516000000|2024-11-13 16:40:00|33721.5|33706.5|33716.5|33701.5|33724|33709|33704|33689|74
1731516300000|2024-11-13 16:45:00|33714|33699|33721.5|33706.5|33741.5|33726.5|33714|33699|22
1731516600000|2024-11-13 16:50:00|33726.5|33701.5|33716.5|33696.5|33731.5|33706.5|33711.5|33691.5|30
1731516900000|2024-11-13 16:55:00|33711.5|33691.5|33726.5|33701.5|33726.5|33701.5|33706.5|33686.5|24
1731517200000|2024-11-13 17:00:00|33721.5|33696.5|33726.5|33706.5|33726.5|33706.5|33716.5|33696.5|16
1731517500000|2024-11-13 17:05:00|33731.5|33711.5|33741.5|33721.5|33751.5|33731.5|33726.5|33701.5|37
1731517800000|2024-11-13 17:10:00|33746.5|33726.5|33746.5|33726.5|33751.5|33731.5|33736.5|33716.5|25
1731518100000|2024-11-13 17:15:00|33751.5|33731.5|33736.5|33716.5|33751.5|33731.5|33736.5|33716.5|21
1731518400000|2024-11-13 17:20:00|33741.5|33721.5|33736.5|33711.5|33746.5|33726.5|33721.5|33701.5|16
1731518700000|2024-11-13 17:25:00|33731.5|33716.5|33751.5|33731.5|33751.5|33731.5|33731.5|33711.5|47
1731519000000|2024-11-13 17:30:00|33746.5|33726.5|33756.5|33736.5|33756.5|33736.5|33746.5|33726.5|13
1731519300000|2024-11-13 17:35:00|33761.5|33731.5|33771.5|33751.5|33776.5|33756.5|33761.5|33731.5|49
1731519600000|2024-11-13 17:40:00|33776.5|33756.5|33761.5|33736.5|33776.5|33756.5|33756.5|33736.5|20
1731519900000|2024-11-13 17:45:00|33766.5|33741.5|33766.5|33746.5|33776.5|33756.5|33761.5|33736.5|7
1731520200000|2024-11-13 17:50:00|33771.5|33741.5|33771.5|33751.5|33776.5|33756.5|33766.5|33741.5|21
1731520500000|2024-11-13 17:55:00|33776.5|33756.5|33776.5|33756.5|33781.5|33761.5|33771.5|33746.5|35
1731520800000|2024-11-13 18:00:00|33781.5|33761.5|33781.5|33761.5|33786.5|33766.5|33776.5|33751.5|48
1731521100000|2024-11-13 18:05:00|33776.5|33756.5|33781.5|33756.5|33781.5|33761.5|33771.5|33751.5|46
1731521400000|2024-11-13 18:10:00|33776.5|33751.5|33751.5|33731.5|33781.5|33756.5|33751.5|33731.5|24
1731521700000|2024-11-13 18:15:00|33756.5|33736.5|33756.5|33736.5|33761.5|33736.5|33751.5|33731.5|14
1731522000000|2024-11-13 18:20:00|33761.5|33731.5|33761.5|33736.5|33766.5|33746.5|33756.5|33731.5|9
1731522300000|2024-11-13 18:25:00|33766.5|33741.5|33766.5|33741.5|33766.5|33746.5|33761.5|33736.5|2
1731522600000|2024-11-13 18:30:00|33761.5|33746.5|33766.5|33746.5|33776.5|33756.5|33761.5|33746.5|9
1731522900000|2024-11-13 18:35:00|33771.5|33751.5|33776.5|33756.5|33776.5|33756.5|33756.5|33736.5|32
1731523200000|2024-11-13 18:40:00|33781.5|33751.5|33786.5|33761.5|33791.5|33771.5|33781.5|33751.5|17
1731523500000|2024-11-13 18:45:00|33781.5|33766.5|33791.5|33771.5|33796.5|33771.5|33776.5|33756.5|8
1731523800000|2024-11-13 18:50:00|33786.5|33766.5|33791.5|33771.5|33796.5|33771.5|33781.5|33761.5|14
1731524100000|2024-11-13 18:55:00|33796.5|33766.5|33786.5|33761.5|33796.5|33771.5|33781.5|33761.5|11
1731524400000|2024-11-13 19:00:00|33781.5|33766.5|33781.5|33756.5|33786.5|33766.5|33776.5|33756.5|14
1731524700000|2024-11-13 19:05:00|33776.5|33761.5|33771.5|33746.5|33781.5|33761.5|33766.5|33746.5|23
1731525000000|2024-11-13 19:10:00|33766.5|33741.5|33761.5|33741.5|33776.5|33751.5|33761.5|33741.5|7
1731525300000|2024-11-13 19:15:00|33766.5|33746.5|33736.5|33711.5|33766.5|33746.5|33731.5|33711.5|14
1731525600000|2024-11-13 19:20:00|33731.5|33706.5|33741.5|33721.5|33751.5|33726.5|33731.5|33706.5|5
1731525900000|2024-11-13 19:25:00|33736.5|33716.5|33721.5|33706.5|33736.5|33721.5|33721.5|33701.5|7
1731526200000|2024-11-13 19:30:00|33724|33709|33721.5|33706.5|33726.5|33711.5|33709|33694|18
1731526500000|2024-11-13 19:35:00|33719|33704|33706.5|33691.5|33721.5|33706.5|33706.5|33691.5|6
1731526800000|2024-11-13 19:40:00|33709|33694|33706.5|33691.5|33711.5|33696.5|33701.5|33686.5|1
1731527100000|2024-11-13 19:45:00|33704|33689|33711.5|33696.5|33719|33704|33704|33689|19
1731527400000|2024-11-13 19:50:00|33709|33694|33704|33689|33719|33704|33704|33689|4
1731527700000|2024-11-13 19:55:00|33701.5|33686.5|33709|33694|33711.5|33696.5|33699|33684|13
1731528000000|2024-11-13 20:00:00|33706.5|33691.5|33686.5|33671.5|33706.5|33691.5|33681.5|33666.5|16
1731528300000|2024-11-13 20:05:00|33689|33674|33704|33689|33704|33689|33681.5|33666.5|7
1731528600000|2024-11-13 20:10:00|33706.5|33691.5|33721.5|33706.5|33721.5|33706.5|33704|33689|10
1731528900000|2024-11-13 20:15:00|33724|33709|33734|33719|33734|33719|33724|33709|16
1731529200000|2024-11-13 20:20:00|33736.5|33721.5|33741.5|33726.5|33746.5|33731.5|33734|33719|13
1731529500000|2024-11-13 20:25:00|33739|33724|33739|33724|33741.5|33726.5|33734|33719|6
1731529800000|2024-11-13 20:30:00|33736.5|33721.5|33751.5|33736.5|33751.5|33736.5|33729|33714|55
1731530100000|2024-11-13 20:35:00|33754|33739|33759|33744|33764|33749|33751.5|33736.5|15
1731530400000|2024-11-13 20:40:00|33764|33749|33754|33739|33766.5|33751.5|33751.5|33736.5|17
1731530700000|2024-11-13 20:45:00|33756.5|33741.5|33751.5|33736.5|33759|33744|33744|33729|8
1731531000000|2024-11-13 20:50:00|33749|33734|33726.5|33711.5|33751.5|33736.5|33726.5|33711.5|33
1731531300000|2024-11-13 20:55:00|33724|33709|33744|33729|33746.5|33731.5|33724|33709|26
1731531600000|2024-11-13 21:00:00|33760.9|33720.9|33765.1|33725.1|33765.1|33725.1|33749.5|33709.5|0
1731531900000|2024-11-13 21:05:00|33764.4|33724.4|33776.5|33736.5|33778.6|33738.6|33764.4|33724.4|0
1731532200000|2024-11-13 21:10:00|33777.2|33737.2|33777.9|33737.9|33782.1|33742.1|33776.5|33736.5|0
1731532500000|2024-11-13 21:15:00|33777.2|33737.2|33774.3|33734.3|33780|33740|33770.8|33730.8|0
1731532800000|2024-11-13 21:20:00|33774.4|33734.4|33780|33740|33780|33740|33774.3|33734.3|0
1731533100000|2024-11-13 21:25:00|33779.3|33739.3|33780|33740|33783.5|33743.5|33775.7|33735.7|0
1731533400000|2024-11-13 21:30:00|33780.7|33740.7|33785.7|33745.7|33787.8|33747.8|33780.7|33740.7|0
1731533700000|2024-11-13 21:35:00|33786.4|33746.4|33789.2|33749.2|33791.4|33751.4|33784.3|33744.3|0
1731534000000|2024-11-13 21:40:00|33788.5|33748.5|33789.9|33749.9|33791.4|33751.4|33785.7|33745.7|0
1731534300000|2024-11-13 21:45:00|33789.2|33749.2|33780|33740|33789.2|33749.2|33780|33740|0
1731534600000|2024-11-13 21:50:00|33779.3|33739.3|33780|33740|33780.7|33740.7|33776.5|33736.5|0
1731534900000|2024-11-13 21:55:00|33778.6|33738.6|33772.2|33732.2|33780|33740|33766.5|33726.5|0
1731535200000|2024-11-13 22:00:00|33770.8|33730.8|33771.5|33731.5|33772.9|33732.9|33770.8|33730.8|0
1731535500000|2024-11-13 22:05:00|33770.8|33730.8|33770.1|33730.1|33770.8|33730.8|33769.4|33729.4|0
1731535800000|2024-11-13 22:10:00|33769.4|33729.4|33768.6|33728.6|33769.4|33729.4|33767.2|33727.2|0
1731536100000|2024-11-13 22:15:00|33768.7|33728.7|33769.4|33729.4|33770.1|33730.1|33767.9|33727.9|0
1731536400000|2024-11-13 22:20:00|33769.3|33729.3|33778.4|33738.4|33778.4|33738.4|33768.6|33728.6|0
1731536700000|2024-11-13 22:25:00|33779.1|33739.1|33779.8|33739.8|33779.8|33739.8|33778.4|33738.4|0
1731537000000|2024-11-13 22:30:00|33779.1|33739.1|33779.8|33739.8|33779.8|33739.8|33779.1|33739.1|0
1731537300000|2024-11-13 22:35:00|33779.7|33739.7|33776.2|33736.2|33779.7|33739.7|33776.2|33736.2|0
1731537900000|2024-11-13 22:45:00|33776.3|33736.3|33777.6|33737.6|33777.6|33737.6|33776.2|33736.2|0
1731538200000|2024-11-13 22:50:00|33777.7|33737.7|33778.4|33738.4|33779.1|33739.1|33777.6|33737.6|0
1731538500000|2024-11-13 22:55:00|33778.3|33738.3|33778.4|33738.4|33779.8|33739.8|33777.7|33737.7|0
1731538800000|2024-11-13 23:00:00|33778.6|33738.6|33772|33732|33784|33744|33769.9|33729.9|0
1731539100000|2024-11-13 23:05:00|33772.7|33732.7|33774.1|33734.1|33780.5|33740.5|33772.7|33732.7|0
1731539400000|2024-11-13 23:10:00|33774.2|33734.2|33772|33732|33776.3|33736.3|33768.4|33728.4|0
1731539700000|2024-11-13 23:15:00|33773.4|33733.4|33772|33732|33775.5|33735.5|33771.3|33731.3|0
1731540000000|2024-11-13 23:20:00|33772.7|33732.7|33781.9|33741.9|33781.9|33741.9|33772.7|33732.7|0
1731540300000|2024-11-13 23:25:00|33782.6|33742.6|33784.7|33744.7|33784.7|33744.7|33780.5|33740.5|0
1731540600000|2024-11-13 23:30:00|33783.3|33743.3|33784.7|33744.7|33784.7|33744.7|33779.8|33739.8|0
1731540900000|2024-11-13 23:35:00|33784|33744|33796.8|33756.8|33796.8|33756.8|33782.6|33742.6|0
1731541200000|2024-11-13 23:40:00|33796.1|33756.1|33795.4|33755.4|33798.2|33758.2|33793.3|33753.3|0
1731541500000|2024-11-13 23:45:00|33794.7|33754.7|33791.8|33751.8|33794.7|33754.7|33789.7|33749.7|0
1731541800000|2024-11-13 23:50:00|33791.9|33751.9|33792.1|33752.1|33794.9|33754.9|33789.3|33749.3|0
1731542100000|2024-11-13 23:55:00|33792.8|33752.8|33790.7|33750.7|33794.9|33754.9|33788.5|33748.5|0
1731542400000|2024-11-14 00:00:00|33791.4|33751.4|33791.4|33751.4|33795.6|33755.6|33790.7|33750.7|0
1731542700000|2024-11-14 00:05:00|33791.3|33751.3|33775.8|33735.8|33791.3|33751.3|33773.6|33733.6|0
1731543000000|2024-11-14 00:10:00|33776.5|33736.5|33764.7|33724.7|33780.7|33740.7|33763.3|33723.3|0
1731543300000|2024-11-14 00:15:00|33766.1|33726.1|33771.3|33731.3|33805.8|33765.8|33766.1|33726.1|0
1731543600000|2024-11-14 00:20:00|33771.2|33731.2|33778.5|33738.5|33778.5|33738.5|33757.5|33717.5|0
1731543900000|2024-11-14 00:25:00|33778.4|33738.4|33795.7|33755.7|33795.7|33755.7|33771.6|33731.6|0
1731544200000|2024-11-14 00:30:00|33792.3|33752.3|33799|33759|33802.5|33762.5|33792.1|33752.1|0
1731544500000|2024-11-14 00:35:00|33798.9|33758.9|33785.4|33745.4|33805.8|33765.8|33785.3|33745.3|0
1731544800000|2024-11-14 00:40:00|33785.5|33745.5|33802.6|33762.6|33802.6|33762.6|33785.5|33745.5|0
1731545100000|2024-11-14 00:45:00|33802.5|33762.5|33792.3|33752.3|33806.2|33766.2|33792.3|33752.3|0
1731545400000|2024-11-14 00:50:00|33792.2|33752.2|33785.4|33745.4|33792.3|33752.3|33785.3|33745.3|0
1731545700000|2024-11-14 00:55:00|33785.3|33745.3|33775.2|33735.2|33785.5|33745.5|33771.7|33731.7|0
1731546000000|2024-11-14 01:00:00|33775.1|33735.1|33744|33704|33775.1|33735.1|33737.1|33697.1|0
1731546300000|2024-11-14 01:05:00|33744.1|33704.1|33740.6|33700.6|33744.1|33704.1|33737.2|33697.2|0
1731546600000|2024-11-14 01:10:00|33740.7|33700.7|33747.4|33707.4|33764.5|33724.5|33740.6|33700.6|0
1731546900000|2024-11-14 01:15:00|33744|33704|33747.5|33707.5|33757.8|33717.8|33744|33704|0
1731547200000|2024-11-14 01:20:00|33747.4|33707.4|33730.2|33690.2|33750.9|33710.9|33730.2|33690.2|0
1731547500000|2024-11-14 01:25:00|33730.3|33690.3|33713.3|33673.3|33737.1|33697.1|33709.8|33669.8|0
1731547800000|2024-11-14 01:30:00|33709.9|33669.9|33716.7|33676.7|33723.7|33683.7|33709.9|33669.9|0
1731548100000|2024-11-14 01:35:00|33716.8|33676.8|33716.7|33676.7|33723.6|33683.6|33709.9|33669.9|0
1731548400000|2024-11-14 01:40:00|33716.6|33676.6|33730.4|33690.4|33737.3|33697.3|33716.6|33676.6|0
1731548700000|2024-11-14 01:45:00|33727|33687|33730.5|33690.5|33730.5|33690.5|33727|33687|0
1731549000000|2024-11-14 01:50:00|33730.4|33690.4|33737.4|33697.4|33744.3|33704.3|33730.3|33690.3|0
1731549300000|2024-11-14 01:55:00|33737.3|33697.3|33719.9|33679.9|33737.4|33697.4|33719.9|33679.9|0
1731549600000|2024-11-14 02:00:00|33720|33680|33713|33673|33723.4|33683.4|33702.7|33662.7|0
1731549900000|2024-11-14 02:05:00|33716.4|33676.4|33706.1|33666.1|33716.4|33676.4|33702.7|33662.7|0
1731550200000|2024-11-14 02:10:00|33702.7|33662.7|33687.3|33647.3|33706.1|33666.1|33687.2|33647.2|0
1731550500000|2024-11-14 02:15:00|33680.5|33640.5|33666.8|33626.8|33683.9|33643.9|33666.7|33626.7|0
1731550800000|2024-11-14 02:20:00|33660|33620|33673.7|33633.7|33687.5|33647.5|33660|33620|0
1731551100000|2024-11-14 02:25:00|33670.2|33630.2|33673.7|33633.7|33673.7|33633.7|33660|33620|0
1731551400000|2024-11-14 02:30:00|33680.6|33640.6|33687.3|33647.3|33694.3|33654.3|33680.6|33640.6|0
1731551700000|2024-11-14 02:35:00|33687.4|33647.4|33694.3|33654.3|33694.3|33654.3|33687.3|33647.3|0
1731552000000|2024-11-14 02:40:00|33694.2|33654.2|33673.7|33633.7|33694.2|33654.2|33673.7|33633.7|0
1731552300000|2024-11-14 02:45:00|33670.3|33630.3|33663.3|33623.3|33673.6|33633.6|33659.8|33619.8|0
1731552600000|2024-11-14 02:50:00|33666.7|33626.7|33666.8|33626.8|33673.7|33633.7|33666.7|33626.7|0
1731552900000|2024-11-14 02:55:00|33666.7|33626.7|33673.5|33633.5|33673.5|33633.5|33659.8|33619.8|0
1731553200000|2024-11-14 03:00:00|33673.4|33633.4|33673.5|33633.5|33673.6|33633.6|33666.5|33626.5|0
1731553500000|2024-11-14 03:05:00|33673.6|33633.6|33697.6|33657.6|33701.1|33661.1|33673.6|33633.6|0
1731553800000|2024-11-14 03:10:00|33701|33661|33721.7|33681.7|33728.5|33688.5|33687.4|33647.4|0
1731554100000|2024-11-14 03:15:00|33721.6|33681.6|33707.8|33667.8|33725|33685|33707.8|33667.8|0
1731554400000|2024-11-14 03:20:00|33707.9|33667.9|33707.8|33667.8|33707.9|33667.9|33694.1|33654.1|0
1731554700000|2024-11-14 03:25:00|33707.9|33667.9|33707.9|33667.9|33714.8|33674.8|33707.9|33667.9|0
1731555000000|2024-11-14 03:30:00|33707.8|33667.8|33687.2|33647.2|33707.9|33667.9|33687.1|33647.1|0
1731555300000|2024-11-14 03:35:00|33687.3|33647.3|33694|33654|33694.1|33654.1|33687.2|33647.2|0
1731555600000|2024-11-14 03:40:00|33697.4|33657.4|33683.6|33643.6|33697.4|33657.4|33680.1|33640.1|0
1731555900000|2024-11-14 03:45:00|33687|33647|33687.2|33647.2|33700.9|33660.9|33680.3|33640.3|0
1731556200000|2024-11-14 03:50:00|33687.1|33647.1|33694|33654|33697.5|33657.5|33687.1|33647.1|0
1731556500000|2024-11-14 03:55:00|33693.9|33653.9|33697.4|33657.4|33700.9|33660.9|33693.9|33653.9|0
1731556800000|2024-11-14 04:00:00|33694|33654|33700.9|33660.9|33700.9|33660.9|33693.9|33653.9|0
1731557100000|2024-11-14 04:05:00|33701|33661|33714.9|33674.9|33714.9|33674.9|33700.9|33660.9|0
1731557400000|2024-11-14 04:10:00|33714.8|33674.8|33728.5|33688.5|33728.6|33688.6|33714.8|33674.8|0
1731557700000|2024-11-14 04:15:00|33728.6|33688.6|33745.8|33705.8|33749.3|33709.3|33728.5|33688.5|0
1731558000000|2024-11-14 04:20:00|33742.4|33702.4|33735.4|33695.4|33742.5|33702.5|33735.4|33695.4|0
1731558300000|2024-11-14 04:25:00|33742.3|33702.3|33742.4|33702.4|33742.5|33702.5|33735.4|33695.4|0
1731558600000|2024-11-14 04:30:00|33739|33699|33732.1|33692.1|33742.4|33702.4|33728.7|33688.7|0
1731558900000|2024-11-14 04:35:00|33728.7|33688.7|33728.7|33688.7|33728.8|33688.8|33725.3|33685.3|0
1731559200000|2024-11-14 04:40:00|33732.1|33692.1|33735.4|33695.4|33735.4|33695.4|33728.6|33688.6|0
1731559500000|2024-11-14 04:45:00|33732|33692|33721.5|33681.5|33735.3|33695.3|33721.5|33681.5|0
1731559800000|2024-11-14 04:50:00|33721.6|33681.6|33731.8|33691.8|33735.3|33695.3|33721.6|33681.6|0
1731560100000|2024-11-14 04:55:00|33728.4|33688.4|33728.3|33688.3|33735.3|33695.3|33728.3|33688.3|0
1731560400000|2024-11-14 05:00:00|33728.4|33688.4|33700.8|33660.8|33735.3|33695.3|33700.8|33660.8|0
1731560700000|2024-11-14 05:05:00|33700.9|33660.9|33663.1|33623.1|33700.9|33660.9|33659.7|33619.7|0
1731561000000|2024-11-14 05:10:00|33659.7|33619.7|33632.2|33592.2|33659.8|33619.8|33621.8|33581.8|0
1731561300000|2024-11-14 05:15:00|33632.3|33592.3|33632.2|33592.2|33646|33606|33618.6|33578.6|0
1731561600000|2024-11-14 05:20:00|33632.3|33592.3|33659.7|33619.7|33666.6|33626.6|33632.3|33592.3|0
1731561900000|2024-11-14 05:25:00|33666.5|33626.5|33670|33630|33673.5|33633.5|33663.2|33623.2|0
1731562200000|2024-11-14 05:30:00|33666.6|33626.6|33673.4|33633.4|33673.4|33633.4|33652.8|33612.8|0
1731562500000|2024-11-14 05:35:00|33670|33630|33673.6|33633.6|33673.6|33633.6|33659.6|33619.6|0
1731562800000|2024-11-14 05:40:00|33673.5|33633.5|33656.3|33616.3|33673.6|33633.6|33652.9|33612.9|0
1731563100000|2024-11-14 05:45:00|33659.7|33619.7|33673.4|33633.4|33673.5|33633.5|33659.7|33619.7|0
1731563400000|2024-11-14 05:50:00|33666.6|33626.6|33659.8|33619.8|33666.7|33626.7|33659.8|33619.8|0
1731563700000|2024-11-14 05:55:00|33666.6|33626.6|33673.6|33633.6|33673.6|33633.6|33659.8|33619.8|0
1731564000000|2024-11-14 06:00:00|33673.5|33633.5|33707.6|33667.6|33735|33695|33673.5|33633.5|0
1731564300000|2024-11-14 06:05:00|33700.8|33660.8|33721.2|33681.2|33721.2|33681.2|33700.8|33660.8|0
1731564600000|2024-11-14 06:10:00|33721.3|33681.3|33710.9|33670.9|33728.1|33688.1|33710.9|33670.9|0
1731564900000|2024-11-14 06:15:00|33711|33671|33721.3|33681.3|33735.1|33695.1|33707.5|33667.5|0
1731565200000|2024-11-14 06:20:00|33721.4|33681.4|33700.6|33660.6|33721.4|33681.4|33693.7|33653.7|0
1731565500000|2024-11-14 06:25:00|33704|33664|33683.5|33643.5|33707.3|33667.3|33683.5|33643.5|0
1731565800000|2024-11-14 06:30:00|33686.9|33646.9|33697.3|33657.3|33707.7|33667.7|33686.9|33646.9|0
1731566100000|2024-11-14 06:35:00|33700.7|33660.7|33687.1|33647.1|33700.8|33660.8|33687.1|33647.1|0
1731566400000|2024-11-14 06:40:00|33687.2|33647.2|33711|33671|33714.5|33674.5|33687.2|33647.2|0
1731566700000|2024-11-14 06:45:00|33714.4|33674.4|33693.7|33653.7|33717.9|33677.9|33693.6|33653.6|0
1731567000000|2024-11-14 06:50:00|33697.1|33657.1|33686.6|33646.6|33707.2|33667.2|33686.6|33646.6|0
1731567300000|2024-11-14 06:55:00|33679.8|33639.8|33666.1|33626.1|33679.8|33639.8|33659.2|33619.2|0
1731567600000|2024-11-14 07:00:00|33668|33653|33660.5|33645.5|33700.5|33685.5|33645.5|33630.5|61
1731567900000|2024-11-14 07:05:00|33658|33643|33653|33638|33668|33653|33640.5|33625.5|43
1731568200000|2024-11-14 07:10:00|33655.5|33640.5|33640.5|33625.5|33665.5|33650.5|33640.5|33625.5|15
1731568500000|2024-11-14 07:15:00|33648|33633|33633|33618|33648|33633|33620.5|33605.5|20
1731568800000|2024-11-14 07:20:00|33635.5|33620.5|33678|33663|33685.5|33670.5|33630.5|33615.5|20
1731569100000|2024-11-14 07:25:00|33675.5|33660.5|33705.5|33690.5|33705.5|33690.5|33663|33648|36
1731569400000|2024-11-14 07:30:00|33708|33693|33713|33698|33713|33698|33690.5|33675.5|51
1731569700000|2024-11-14 07:35:00|33715.5|33700.5|33755.5|33740.5|33758|33743|33715.5|33700.5|42
1731570000000|2024-11-14 07:40:00|33753|33738|33740.5|33725.5|33760.5|33745.5|33738|33723|40
1731570300000|2024-11-14 07:45:00|33743|33728|33763|33748|33765.5|33750.5|33743|33728|23
1731570600000|2024-11-14 07:50:00|33765.5|33750.5|33770.5|33755.5|33773|33758|33750.5|33735.5|31
1731570900000|2024-11-14 07:55:00|33773|33758|33785.5|33770.5|33788|33773|33750.5|33735.5|68
1731571200000|2024-11-14 08:00:00|33780.5|33765.5|33825.5|33810.5|33853|33838|33758|33743|538
1731571500000|2024-11-14 08:05:00|33823|33808|33863|33848|33878|33863|33823|33808|336
1731571800000|2024-11-14 08:10:00|33860.5|33845.5|33873|33858|33885.5|33870.5|33838|33823|267
1731572100000|2024-11-14 08:15:00|33870.5|33855.5|33810.5|33795.5|33870.5|33855.5|33808|33793|345
1731572400000|2024-11-14 08:20:00|33813|33798|33818|33803|33853|33838|33803|33788|220
1731572700000|2024-11-14 08:25:00|33820.5|33805.5|33855.5|33840.5|33858|33843|33798|33783|147
1731573000000|2024-11-14 08:30:00|33858|33843|33868|33853|33880.5|33865.5|33850.5|33835.5|259
1731573300000|2024-11-14 08:35:00|33865.5|33850.5|33835.5|33820.5|33883|33868|33835.5|33820.5|117
1731573600000|2024-11-14 08:40:00|33838.1|33823.1|33805.6|33790.6|33853.1|33838.1|33780.6|33765.6|251
1731573900000|2024-11-14 08:45:00|33808.1|33793.1|33770.6|33755.6|33818.1|33803.1|33750.6|33735.6|212
1731574200000|2024-11-14 08:50:00|33773.1|33758.1|33840.6|33825.6|33843.1|33828.1|33770.6|33755.6|135
1731574500000|2024-11-14 08:55:00|33838.1|33823.1|33850.6|33835.6|33855.6|33840.6|33810.6|33795.6|83
1731574800000|2024-11-14 09:00:00|33853.1|33838.1|33883.1|33868.1|33890.6|33875.6|33840.6|33825.6|150
1731575100000|2024-11-14 09:05:00|33885.6|33870.6|33905.6|33890.6|33915.6|33900.6|33870.6|33855.6|95
1731575400000|2024-11-14 09:10:00|33908.1|33893.1|33898.1|33883.1|33935.6|33920.6|33895.6|33880.6|131
1731575700000|2024-11-14 09:15:00|33903.1|33888.1|33923.1|33908.1|33935.6|33920.6|33888.1|33873.1|94
1731576000000|2024-11-14 09:20:00|33920.6|33905.6|33945.6|33930.6|33953.1|33938.1|33910.6|33895.6|124
1731576300000|2024-11-14 09:25:00|33943.1|33928.1|33960.6|33945.6|33965.6|33950.6|33940.6|33925.6|76
1731576600000|2024-11-14 09:30:00|33958.1|33943.1|33940.6|33925.6|33970.6|33955.6|33930.6|33915.6|150
1731576900000|2024-11-14 09:35:00|33943.1|33928.1|33965.6|33950.6|33970.6|33955.6|33943.1|33928.1|121
1731577200000|2024-11-14 09:40:00|33968.1|33953.1|33948.1|33933.1|33970.6|33955.6|33945.6|33930.6|75
1731577500000|2024-11-14 09:45:00|33950.6|33935.6|33950.6|33935.6|33970.6|33955.6|33945.6|33930.6|63
1731577800000|2024-11-14 09:50:00|33953.1|33938.1|33925.6|33910.6|33953.1|33938.1|33918.1|33903.1|92
1731578100000|2024-11-14 09:55:00|33928.1|33913.1|33935.6|33920.6|33940.6|33925.6|33925.6|33910.6|41
1731578400000|2024-11-14 10:00:00|33933.1|33918.1|33970.6|33955.6|33985.6|33970.6|33930.6|33915.6|98
1731578700000|2024-11-14 10:05:00|33975.6|33960.6|33938.1|33923.1|33975.6|33960.6|33935.6|33920.6|78
1731579000000|2024-11-14 10:10:00|33935.6|33920.6|33905.6|33890.6|33935.6|33920.6|33905.6|33890.6|84
1731579300000|2024-11-14 10:15:00|33910.6|33895.6|33930.6|33915.6|33940.6|33925.6|33910.6|33895.6|76
1731579600000|2024-11-14 10:20:00|33933.1|33918.1|33915.6|33900.6|33938.1|33923.1|33905.6|33890.6|74
1731579900000|2024-11-14 10:25:00|33918.1|33903.1|33928.1|33913.1|33930.6|33915.6|33910.6|33895.6|52
1731580200000|2024-11-14 10:30:00|33930.6|33915.6|33955.6|33940.6|33960.6|33945.6|33925.6|33910.6|71
1731580500000|2024-11-14 10:35:00|33958.1|33943.1|33955.6|33940.6|33970.6|33955.6|33950.6|33935.6|42
1731580800000|2024-11-14 10:40:00|33958.1|33943.1|33935.6|33920.6|33958.1|33943.1|33913.1|33898.1|97
1731581100000|2024-11-14 10:45:00|33933.1|33918.1|33940.6|33925.6|33955.6|33940.6|33913.1|33898.1|59
1731581400000|2024-11-14 10:50:00|33943.1|33928.1|33950.6|33935.6|33960.6|33945.6|33930.6|33915.6|31
1731581700000|2024-11-14 10:55:00|33948.1|33933.1|33935.6|33920.6|33960.6|33945.6|33920.6|33905.6|47
1731582000000|2024-11-14 11:00:00|33940.6|33925.6|33945.6|33930.6|33955.6|33940.6|33928.1|33913.1|59
1731582300000|2024-11-14 11:05:00|33948.1|33933.1|33938.1|33923.1|33955.6|33940.6|33935.6|33920.6|44
1731582600000|2024-11-14 11:10:00|33940.6|33925.6|33945.6|33930.6|33950.6|33935.6|33930.6|33915.6|51
1731582900000|2024-11-14 11:15:00|33943.1|33928.1|33975.6|33960.6|33975.6|33960.6|33940.6|33925.6|70
1731583200000|2024-11-14 11:20:00|33978.1|33963.1|33965.6|33950.6|33983.1|33968.1|33958.1|33943.1|76
1731583500000|2024-11-14 11:25:00|33968.1|33953.1|33990.6|33975.6|33993.1|33978.1|33968.1|33953.1|68
1731583800000|2024-11-14 11:30:00|33993.1|33978.1|34010.6|33995.6|34015.6|34000.6|33993.1|33978.1|108
1731584100000|2024-11-14 11:35:00|34013.1|33998.1|34010.6|33995.6|34020.6|34005.6|33993.1|33978.1|101
1731584400000|2024-11-14 11:40:00|34008.1|33993.1|34060.6|34045.6|34060.6|34045.6|34008.1|33993.1|79
1731584700000|2024-11-14 11:45:00|34063.1|34048.1|34075.6|34060.6|34078.1|34063.1|34050.6|34035.6|91
1731585000000|2024-11-14 11:50:00|34080.6|34065.6|34078.1|34063.1|34085.6|34070.6|34070.6|34055.6|115
1731585300000|2024-11-14 11:55:00|34080.6|34065.6|34065.6|34050.6|34080.6|34065.6|34055.6|34040.6|78
1731585600000|2024-11-14 12:00:00|34070.6|34055.6|34075.6|34060.6|34080.6|34065.6|34065.6|34050.6|56
1731585900000|2024-11-14 12:05:00|34073.1|34058.1|34055.6|34040.6|34083.1|34068.1|34050.6|34035.6|79
1731586200000|2024-11-14 12:10:00|34058.1|34043.1|34065.6|34050.6|34065.6|34050.6|34045.6|34030.6|52
1731586500000|2024-11-14 12:15:00|34063.1|34048.1|34098.1|34083.1|34100.6|34085.6|34060.6|34045.6|96
1731586800000|2024-11-14 12:20:00|34095.6|34080.6|34075.6|34060.6|34098.1|34083.1|34065.6|34050.6|44
1731587100000|2024-11-14 12:25:00|34078.1|34063.1|34085.6|34070.6|34085.6|34070.6|34068.1|34053.1|30
1731587400000|2024-11-14 12:30:00|34088.1|34073.1|34128.1|34113.1|34135.6|34120.6|34088.1|34073.1|147
1731587700000|2024-11-14 12:35:00|34130.6|34115.6|34068.1|34053.1|34130.6|34115.6|34065.6|34050.6|80
1731588000000|2024-11-14 12:40:00|34066.2|34051.2|34101.2|34086.2|34106.2|34091.2|34063.7|34048.7|63
1731588300000|2024-11-14 12:45:00|34103.7|34088.7|34098.7|34083.7|34113.7|34098.7|34096.2|34081.2|41
1731588600000|2024-11-14 12:50:00|34101.2|34086.2|34103.7|34088.7|34123.7|34108.7|34101.2|34086.2|89
1731588900000|2024-11-14 12:55:00|34106.2|34091.2|34093.7|34078.7|34108.7|34093.7|34088.7|34073.7|45
1731589200000|2024-11-14 13:00:00|34096.2|34081.2|34143.7|34128.7|34153.7|34138.7|34093.7|34078.7|140
1731589500000|2024-11-14 13:05:00|34146.2|34131.2|34143.7|34128.7|34151.2|34136.2|34128.7|34113.7|92
1731589800000|2024-11-14 13:10:00|34146.2|34131.2|34148.7|34133.7|34163.7|34148.7|34138.7|34123.7|76
1731590100000|2024-11-14 13:15:00|34151.2|34136.2|34163.7|34148.7|34171.2|34156.2|34148.7|34133.7|81
1731590400000|2024-11-14 13:20:00|34166.2|34151.2|34183.7|34168.7|34186.2|34171.2|34156.2|34141.2|126
1731590700000|2024-11-14 13:25:00|34186.2|34171.2|34196.2|34181.2|34203.7|34188.7|34183.7|34168.7|75
1731591000000|2024-11-14 13:30:00|34193.7|34178.7|34153.7|34138.7|34206.2|34191.2|34148.7|34133.7|197
1731591300000|2024-11-14 13:35:00|34151.2|34136.2|34138.7|34123.7|34178.7|34163.7|34111.2|34096.2|176
1731591600000|2024-11-14 13:40:00|34136.2|34121.2|34168.7|34153.7|34173.7|34158.7|34133.7|34118.7|72
1731591900000|2024-11-14 13:45:00|34173.7|34158.7|34193.7|34178.7|34198.7|34183.7|34168.7|34153.7|109
1731592200000|2024-11-14 13:50:00|34196.2|34181.2|34168.7|34153.7|34203.7|34188.7|34161.2|34146.2|96
1731592500000|2024-11-14 13:55:00|34166.2|34151.2|34193.7|34178.7|34198.7|34183.7|34166.2|34151.2|69
1731592800000|2024-11-14 14:00:00|34191.2|34176.2|34163.7|34148.7|34198.7|34183.7|34148.7|34133.7|111
1731593100000|2024-11-14 14:05:00|34166.2|34151.2|34191.2|34176.2|34193.7|34178.7|34163.7|34148.7|76
1731593400000|2024-11-14 14:10:00|34188.7|34173.7|34203.7|34188.7|34211.2|34196.2|34188.7|34173.7|61
1731593700000|2024-11-14 14:15:00|34206.2|34191.2|34223.7|34208.7|34223.7|34208.7|34203.7|34188.7|76
1731594000000|2024-11-14 14:20:00|34221.2|34206.2|34213.7|34198.7|34243.7|34228.7|34208.7|34193.7|119
1731594300000|2024-11-14 14:25:00|34216.2|34201.2|34263.7|34248.7|34268.7|34253.7|34216.2|34201.2|149
1731594600000|2024-11-14 14:30:00|34268.7|34253.7|34276.2|34261.2|34288.7|34273.7|34253.7|34238.7|255
1731594900000|2024-11-14 14:35:00|34278.7|34263.7|34258.7|34243.7|34288.7|34273.7|34253.7|34238.7|145
1731595200000|2024-11-14 14:40:00|34256.2|34241.2|34233.7|34218.7|34258.7|34243.7|34216.2|34201.2|178
1731595500000|2024-11-14 14:45:00|34236.2|34221.2|34278.7|34263.7|34278.7|34263.7|34236.2|34221.2|170
1731595800000|2024-11-14 14:50:00|34283.7|34268.7|34283.7|34268.7|34293.7|34278.7|34263.7|34248.7|141
1731596100000|2024-11-14 14:55:00|34281.2|34266.2|34288.7|34273.7|34298.7|34283.7|34268.7|34253.7|175
1731596400000|2024-11-14 15:00:00|34298.7|34283.7|34338.7|34323.7|34348.7|34333.7|34293.7|34278.7|327
1731596700000|2024-11-14 15:05:00|34336.2|34321.2|34323.7|34308.7|34348.7|34333.7|34318.7|34303.7|287
1731597000000|2024-11-14 15:10:00|34319.7|34304.7|34302.2|34287.2|34319.7|34304.7|34289.7|34274.7|159
1731597300000|2024-11-14 15:15:00|34304.7|34289.7|34272.2|34257.2|34319.7|34304.7|34272.2|34257.2|200
1731597600000|2024-11-14 15:20:00|34274.7|34259.7|34274.7|34259.7|34284.7|34269.7|34254.7|34239.7|144
1731597900000|2024-11-14 15:25:00|34279.7|34264.7|34307.2|34292.2|34314.7|34299.7|34279.7|34264.7|148
1731598200000|2024-11-14 15:30:00|34304.7|34289.7|34294.7|34279.7|34309.7|34294.7|34269.7|34254.7|144
1731598500000|2024-11-14 15:35:00|34292.2|34277.2|34322.2|34307.2|34324.7|34309.7|34289.7|34274.7|119
1731598800000|2024-11-14 15:40:00|34319.7|34304.7|34302.2|34287.2|34322.2|34307.2|34299.7|34284.7|152
1731599100000|2024-11-14 15:45:00|34304.7|34289.7|34299.7|34284.7|34314.7|34299.7|34289.7|34274.7|112
1731599400000|2024-11-14 15:50:00|34297.2|34282.2|34307.2|34292.2|34324.7|34309.7|34297.2|34282.2|120
1731599700000|2024-11-14 15:55:00|34309.7|34294.7|34334.7|34319.7|34344.7|34329.7|34304.7|34289.7|187
1731600000000|2024-11-14 16:00:00|34337.2|34322.2|34334.7|34319.7|34369.7|34354.7|34329.7|34314.7|225
1731600300000|2024-11-14 16:05:00|34337.2|34322.2|34349.7|34334.7|34364.7|34349.7|34334.7|34319.7|124
1731600600000|2024-11-14 16:10:00|34347.2|34332.2|34362.2|34347.2|34369.7|34354.7|34339.7|34324.7|171
1731600900000|2024-11-14 16:15:00|34359.7|34344.7|34359.7|34344.7|34374.7|34359.7|34347.2|34332.2|205
1731601200000|2024-11-14 16:20:00|34362.2|34347.2|34354.7|34339.7|34374.7|34359.7|34349.7|34334.7|402
1731601500000|2024-11-14 16:25:00|34352.2|34337.2|34347.2|34332.2|34359.7|34344.7|34337.2|34322.2|400
1731601800000|2024-11-14 16:30:00|34344.7|34329.7|34377.2|34362.2|34377.2|34362.2|34344.7|34329.7|537
1731602100000|2024-11-14 16:35:00|34372.2|34357.2|34394.7|34379.7|34394.7|34379.7|34359.7|34344.7|400
1731602400000|2024-11-14 16:40:00|34392.2|34377.2|34374.7|34359.7|34392.2|34377.2|34374.7|34359.7|67
1731602700000|2024-11-14 16:45:00|34377.2|34362.2|34359.7|34344.7|34384.7|34369.7|34354.7|34339.7|78
1731603000000|2024-11-14 16:50:00|34362.2|34342.2|34352.2|34327.2|34377.2|34357.2|34347.2|34327.2|29
1731603300000|2024-11-14 16:55:00|34347.2|34332.2|34352.2|34332.2|34362.2|34342.2|34347.2|34327.2|27
1731603600000|2024-11-14 17:00:00|34357.2|34327.2|34347.2|34327.2|34362.2|34337.2|34337.2|34312.2|53
1731603900000|2024-11-14 17:05:00|34342.2|34322.2|34352.2|34332.2|34362.2|34342.2|34342.2|34322.2|35
1731604200000|2024-11-14 17:10:00|34357.2|34327.2|34332.2|34307.2|34362.2|34342.2|34327.2|34307.2|27
1731604500000|2024-11-14 17:15:00|34327.2|34312.2|34312.2|34292.2|34332.2|34312.2|34307.2|34287.2|9
1731604800000|2024-11-14 17:20:00|34317.2|34287.2|34312.2|34287.2|34317.2|34297.2|34302.2|34277.2|27
1731605100000|2024-11-14 17:25:00|34307.2|34292.2|34292.2|34272.2|34312.2|34292.2|34282.2|34262.2|39
1731605400000|2024-11-14 17:30:00|34297.2|34267.2|34257.2|34237.2|34297.2|34267.2|34252.2|34232.2|48
1731605700000|2024-11-14 17:35:00|34262.2|34242.2|34292.2|34272.2|34302.2|34282.2|34257.2|34237.2|11
1731606000000|2024-11-14 17:40:00|34297.2|34277.2|34312.2|34287.2|34312.2|34292.2|34292.2|34272.2|15
1731606300000|2024-11-14 17:45:00|34307.2|34292.2|34262.2|34237.2|34312.2|34292.2|34257.2|34237.2|28
1731606600000|2024-11-14 17:50:00|34257.2|34242.2|34297.2|34272.2|34302.2|34277.2|34257.2|34237.2|30
1731606900000|2024-11-14 17:55:00|34292.2|34267.2|34297.2|34272.2|34307.2|34287.2|34292.2|34267.2|12
1731607200000|2024-11-14 18:00:00|34292.2|34277.2|34312.2|34292.2|34317.2|34292.2|34287.2|34267.2|32
1731607500000|2024-11-14 18:05:00|34317.2|34287.2|34322.2|34297.2|34322.2|34302.2|34307.2|34287.2|20
1731607800000|2024-11-14 18:10:00|34327.2|34302.2|34322.2|34302.2|34327.2|34307.2|34317.2|34297.2|9
1731608100000|2024-11-14 18:15:00|34327.2|34307.2|34317.2|34297.2|34332.2|34312.2|34317.2|34297.2|7
1731608400000|2024-11-14 18:20:00|34322.2|34302.2|34327.2|34302.2|34332.2|34307.2|34322.2|34297.2|4
1731608700000|2024-11-14 18:25:00|34332.2|34307.2|34307.2|34282.2|34332.2|34307.2|34302.2|34282.2|9
1731609000000|2024-11-14 18:30:00|34302.2|34287.2|34307.2|34282.2|34317.2|34292.2|34302.2|34282.2|6
1731609300000|2024-11-14 18:35:00|34302.2|34287.2|34297.2|34272.2|34312.2|34287.2|34297.2|34272.2|6
1731609600000|2024-11-14 18:40:00|34302.2|34277.2|34307.2|34287.2|34307.2|34287.2|34297.2|34277.2|7
1731609900000|2024-11-14 18:45:00|34302.2|34282.2|34302.2|34277.2|34302.2|34282.2|34292.2|34272.2|17
1731610200000|2024-11-14 18:50:00|34307.2|34282.2|34297.2|34277.2|34312.2|34292.2|34297.2|34272.2|1
1731610500000|2024-11-14 18:55:00|34302.2|34272.2|34287.2|34267.2|34302.2|34277.2|34282.2|34262.2|22
1731610800000|2024-11-14 19:00:00|34292.2|34262.2|34322.2|34302.2|34327.2|34307.2|34292.2|34262.2|14
1731611100000|2024-11-14 19:05:00|34317.2|34297.2|34317.2|34297.2|34327.2|34307.2|34312.2|34292.2|26
1731611400000|2024-11-14 19:10:00|34322.2|34302.2|34312.2|34292.2|34332.2|34307.2|34312.2|34292.2|13
1731611700000|2024-11-14 19:15:00|34317.2|34297.2|34307.2|34287.2|34322.2|34297.2|34302.2|34282.2|20
1731612000000|2024-11-14 19:20:00|34302.2|34282.2|34322.2|34297.2|34322.2|34302.2|34302.2|34282.2|12
1731612300000|2024-11-14 19:25:00|34317.2|34302.2|34322.2|34307.2|34327.2|34307.2|34312.2|34292.2|2
1731612600000|2024-11-14 19:30:00|34319.7|34304.7|34319.7|34304.7|34329.7|34314.7|34317.2|34302.2|5
1731612900000|2024-11-14 19:35:00|34317.2|34302.2|34327.2|34312.2|34329.7|34314.7|34317.2|34302.2|0
1731613200000|2024-11-14 19:40:00|34329.7|34314.7|34329.7|34314.7|34332.2|34317.2|34322.2|34307.2|2
1731613500000|2024-11-14 19:45:00|34332.2|34317.2|34314.7|34299.7|34332.2|34317.2|34312.2|34297.2|0
1731613800000|2024-11-14 19:50:00|34317.2|34302.2|34339.7|34324.7|34342.2|34327.2|34317.2|34302.2|15
1731614100000|2024-11-14 19:55:00|34337.2|34322.2|34332.2|34317.2|34342.2|34327.2|34327.2|34312.2|2
1731614400000|2024-11-14 20:00:00|34334.7|34319.7|34307.2|34292.2|34334.7|34319.7|34302.2|34287.2|31
1731614700000|2024-11-14 20:05:00|34304.7|34289.7|34297.2|34282.2|34314.7|34299.7|34284.7|34269.7|16
1731615000000|2024-11-14 20:10:00|34294.7|34279.7|34292.2|34277.2|34302.2|34287.2|34287.2|34272.2|13
1731615300000|2024-11-14 20:15:00|34294.7|34279.7|34317.2|34302.2|34322.2|34307.2|34292.2|34277.2|3
1731615600000|2024-11-14 20:20:00|34314.7|34299.7|34309.7|34294.7|34317.2|34302.2|34302.2|34287.2|8
1731615900000|2024-11-14 20:25:00|34312.2|34297.2|34317.2|34302.2|34322.2|34307.2|34302.2|34287.2|2
1731616200000|2024-11-14 20:30:00|34319.7|34304.7|34307.2|34292.2|34322.2|34307.2|34304.7|34289.7|76
1731616500000|2024-11-14 20:35:00|34309.7|34294.7|34304.7|34289.7|34317.2|34302.2|34299.7|34284.7|24
1731616800000|2024-11-14 20:40:00|34302.2|34287.2|34282.2|34267.2|34304.7|34289.7|34279.7|34264.7|16
1731617100000|2024-11-14 20:45:00|34279.7|34264.7|34264.7|34249.7|34282.2|34267.2|34257.2|34242.2|42
1731617400000|2024-11-14 20:50:00|34267.2|34252.2|34277.2|34262.2|34302.2|34287.2|34267.2|34252.2|22
1731617700000|2024-11-14 20:55:00|34274.7|34259.7|34284.7|34269.7|34294.7|34279.7|34272.2|34257.2|39
1731618000000|2024-11-14 21:00:00|34291.2|34251.2|34279.9|34239.9|34291.2|34251.2|34268.5|34228.5|0
1731618300000|2024-11-14 21:05:00|34279.8|34239.8|34243.6|34203.6|34282|34242|34230.8|34190.8|0
1731618600000|2024-11-14 21:10:00|34243.7|34203.7|34237.7|34197.7|34252.2|34212.2|34236.5|34196.5|0
1731618900000|2024-11-14 21:15:00|34237.6|34197.6|34251.5|34211.5|34259|34219|34236.3|34196.3|0
1731619200000|2024-11-14 21:20:00|34252.2|34212.2|34251.5|34211.5|34265|34225|34250|34210|0
1731619500000|2024-11-14 21:25:00|34252.2|34212.2|34265.4|34225.4|34267.5|34227.5|34251.5|34211.5|0
1731619800000|2024-11-14 21:30:00|34266.1|34226.1|34273.2|34233.2|34273.9|34233.9|34264|34224|0
1731620100000|2024-11-14 21:35:00|34273.3|34233.3|34269.9|34229.9|34278.9|34238.9|34267.1|34227.1|0
1731620400000|2024-11-14 21:40:00|34270|34230|34270.7|34230.7|34275.6|34235.6|34267.1|34227.1|0
1731620700000|2024-11-14 21:45:00|34271.4|34231.4|34272.1|34232.1|34277.8|34237.8|34270.7|34230.7|0
1731621000000|2024-11-14 21:50:00|34272.8|34232.8|34275.6|34235.6|34276.4|34236.4|34272.1|34232.1|0
1731621300000|2024-11-14 21:55:00|34275.7|34235.7|34274.2|34234.2|34277.8|34237.8|34269.9|34229.9|0
1731621600000|2024-11-14 22:00:00|34273.5|34233.5|34273|34233|34275.2|34235.2|34271.4|34231.4|0
1731621900000|2024-11-14 22:05:00|34273.1|34233.1|34274.5|34234.5|34275.2|34235.2|34273.1|34233.1|0
1731622200000|2024-11-14 22:10:00|34273.8|34233.8|34273.8|34233.8|34273.8|34233.8|34273.8|34233.8|0
1731622500000|2024-11-14 22:15:00|34273.7|34233.7|34273.1|34233.1|34275.2|34235.2|34272.3|34232.3|0
1731622800000|2024-11-14 22:20:00|34273.8|34233.8|34272.3|34232.3|34273.8|34233.8|34271.6|34231.6|0
1731623100000|2024-11-14 22:25:00|34271.6|34231.6|34266.6|34226.6|34272.3|34232.3|34265.2|34225.2|0
1731623400000|2024-11-14 22:30:00|34264.5|34224.5|34264.5|34224.5|34264.5|34224.5|34263.1|34223.1|0
1731623700000|2024-11-14 22:35:00|34265.2|34225.2|34265.9|34225.9|34265.9|34225.9|34265.2|34225.2|0
1731624000000|2024-11-14 22:40:00|34265.2|34225.2|34266.6|34226.6|34266.6|34226.6|34265.2|34225.2|0
1731624300000|2024-11-14 22:45:00|34265.9|34225.9|34268.1|34228.1|34268.1|34228.1|34265.2|34225.2|0
1731624600000|2024-11-14 22:50:00|34267.4|34227.4|34266.6|34226.6|34268.8|34228.8|34266.6|34226.6|0
1731624900000|2024-11-14 22:55:00|34265.9|34225.9|34266.7|34226.7|34270.9|34230.9|34263.1|34223.1|0
1731625200000|2024-11-14 23:00:00|34266.8|34226.8|34258.1|34218.1|34276.6|34236.6|34255.3|34215.3|0
1731625500000|2024-11-14 23:05:00|34258.2|34218.2|34250.3|34210.3|34261|34221|34249.6|34209.6|0
1731625800000|2024-11-14 23:10:00|34250.4|34210.4|34240.4|34200.4|34254.6|34214.6|34234.7|34194.7|0
1731626100000|2024-11-14 23:15:00|34240.3|34200.3|34238.2|34198.2|34241.8|34201.8|34232.5|34192.5|0
1731626400000|2024-11-14 23:20:00|34237.5|34197.5|34238.2|34198.2|34241.8|34201.8|34237.5|34197.5|0
1731626700000|2024-11-14 23:25:00|34238.3|34198.3|34238.9|34198.9|34241.8|34201.8|34237.5|34197.5|0
1731627000000|2024-11-14 23:30:00|34239.6|34199.6|34252.4|34212.4|34253.1|34213.1|34238.2|34198.2|0
1731627300000|2024-11-14 23:35:00|34252.5|34212.5|34253.1|34213.1|34254.6|34214.6|34248.9|34208.9|0
1731627600000|2024-11-14 23:40:00|34252.4|34212.4|34251|34211|34253.1|34213.1|34247.5|34207.5|0
1731627900000|2024-11-14 23:45:00|34251.7|34211.7|34241.8|34201.8|34256.7|34216.7|34240.4|34200.4|0
1731628200000|2024-11-14 23:50:00|34241.7|34201.7|34240.4|34200.4|34247.5|34207.5|34239.6|34199.6|0
1731628500000|2024-11-14 23:55:00|34241.8|34201.8|34245.3|34205.3|34248.2|34208.2|34241.1|34201.1|0
1731628800000|2024-11-15 00:00:00|34243.9|34203.9|34246|34206|34246.8|34206.8|34238.9|34198.9|0
1731629100000|2024-11-15 00:05:00|34246.7|34206.7|34241.8|34201.8|34246.7|34206.7|34237.5|34197.5|0
1731629400000|2024-11-15 00:10:00|34241.7|34201.7|34243.2|34203.2|34246.7|34206.7|34240.4|34200.4|0
1731629700000|2024-11-15 00:15:00|34243.9|34203.9|34275.3|34235.3|34282.3|34242.3|34243.9|34203.9|0
1731630000000|2024-11-15 00:20:00|34275.4|34235.4|34240.9|34200.9|34275.4|34235.4|34240.6|34200.6|0
1731630300000|2024-11-15 00:25:00|34241|34201|34244.1|34204.1|34244.4|34204.4|34233.7|34193.7|0
1731630600000|2024-11-15 00:30:00|34244.2|34204.2|34230|34190|34251.1|34211.1|34223.1|34183.1|0
1731630900000|2024-11-15 00:35:00|34230.1|34190.1|34222.7|34182.7|34233.4|34193.4|34222.6|34182.6|0
1731631200000|2024-11-15 00:40:00|34222.6|34182.6|34222.4|34182.4|34229.7|34189.7|34215.4|34175.4|0
1731631500000|2024-11-15 00:45:00|34222.3|34182.3|34239.8|34199.8|34243.2|34203.2|34222.3|34182.3|0
1731631800000|2024-11-15 00:50:00|34236.4|34196.4|34243.1|34203.1|34243.3|34203.3|34229.6|34189.6|0
1731632100000|2024-11-15 00:55:00|34239.7|34199.7|34246.7|34206.7|34250.2|34210.2|34236.2|34196.2|0
1731632400000|2024-11-15 01:00:00|34243.3|34203.3|34236.2|34196.2|34250.1|34210.1|34229.2|34189.2|0
1731632700000|2024-11-15 01:05:00|34236.3|34196.3|34225.5|34185.5|34243.2|34203.2|34222.1|34182.1|0
1731633000000|2024-11-15 01:10:00|34225.6|34185.6|34235.7|34195.7|34242.6|34202.6|34214.9|34174.9|0
1731633300000|2024-11-15 01:15:00|34242.6|34202.6|34249.3|34209.3|34249.3|34209.3|34228.6|34188.6|0
1731633600000|2024-11-15 01:20:00|34249.4|34209.4|34249.1|34209.1|34256.4|34216.4|34249.1|34209.1|0
1731633900000|2024-11-15 01:25:00|34249.2|34209.2|34262.9|34222.9|34262.9|34222.9|34242.3|34202.3|0
1731634200000|2024-11-15 01:30:00|34269.7|34229.7|34269.7|34229.7|34269.8|34229.8|34255.9|34215.9|0
1731634500000|2024-11-15 01:35:00|34269.6|34229.6|34235.7|34195.7|34269.6|34229.6|34235.5|34195.5|0
1731634800000|2024-11-15 01:40:00|34239.2|34199.2|34228.5|34188.5|34242.6|34202.6|34225|34185|0
1731635100000|2024-11-15 01:45:00|34228.6|34188.6|34235.5|34195.5|34242.4|34202.4|34221.7|34181.7|0
1731635400000|2024-11-15 01:50:00|34235.4|34195.4|34232|34192|34235.4|34195.4|34225.1|34185.1|0
1731635700000|2024-11-15 01:55:00|34228.6|34188.6|34235.4|34195.4|34242.4|34202.4|34228.5|34188.5|0
1731636000000|2024-11-15 02:00:00|34232|34192|34228.5|34188.5|34235.4|34195.4|34228.4|34188.4|0
1731636300000|2024-11-15 02:05:00|34228.4|34188.4|34228.5|34188.5|34235.2|34195.2|34228.3|34188.3|0
1731636600000|2024-11-15 02:10:00|34235.4|34195.4|34238.7|34198.7|34238.7|34198.7|34228.3|34188.3|0
1731636900000|2024-11-15 02:15:00|34242.2|34202.2|34228.6|34188.6|34242.2|34202.2|34228.4|34188.4|0
1731637200000|2024-11-15 02:20:00|34228.7|34188.7|34235.7|34195.7|34235.7|34195.7|34221.6|34181.6|0
1731637500000|2024-11-15 02:25:00|34235.6|34195.6|34228.8|34188.8|34235.7|34195.7|34221.9|34181.9|0
1731637800000|2024-11-15 02:30:00|34228.7|34188.7|34235.8|34195.8|34235.8|34195.8|34228.7|34188.7|0
1731638100000|2024-11-15 02:35:00|34235.7|34195.7|34249.7|34209.7|34253|34213|34235.7|34195.7|0
1731638400000|2024-11-15 02:40:00|34249.6|34209.6|34259.9|34219.9|34263.4|34223.4|34246.2|34206.2|0
1731638700000|2024-11-15 02:45:00|34256.5|34216.5|34249.5|34209.5|34256.5|34216.5|34242.7|34202.7|0
1731639000000|2024-11-15 02:50:00|34252.9|34212.9|34259.9|34219.9|34263.4|34223.4|34252.9|34212.9|0
1731639300000|2024-11-15 02:55:00|34260|34220|34263.3|34223.3|34263.4|34223.4|34249.6|34209.6|0
1731639600000|2024-11-15 03:00:00|34253.5|34213.5|34260.2|34220.2|34260.3|34220.3|34246.3|34206.3|0
1731639900000|2024-11-15 03:05:00|34260.3|34220.3|34263.7|34223.7|34267.3|34227.3|34260.2|34220.2|0
1731640200000|2024-11-15 03:10:00|34260.3|34220.3|34274.1|34234.1|34281.1|34241.1|34260.2|34220.2|0
1731640500000|2024-11-15 03:15:00|34277.1|34237.1|34273.7|34233.7|34277.2|34237.2|34270.2|34230.2|0
1731640800000|2024-11-15 03:20:00|34273.8|34233.8|34284.2|34244.2|34291|34251|34270.3|34230.3|0
1731641100000|2024-11-15 03:25:00|34284.1|34244.1|34284.2|34244.2|34294.5|34254.5|34277.2|34237.2|0
1731641400000|2024-11-15 03:30:00|34277.3|34237.3|34290.9|34250.9|34297.8|34257.8|34270.5|34230.5|0
1731641700000|2024-11-15 03:35:00|34291|34251|34298|34258|34298|34258|34290.9|34250.9|0
1731642000000|2024-11-15 03:40:00|34297.9|34257.9|34277.3|34237.3|34298|34258|34270.4|34230.4|0
1731642300000|2024-11-15 03:45:00|34277.2|34237.2|34277.3|34237.3|34284.2|34244.2|34273.8|34233.8|0
1731642600000|2024-11-15 03:50:00|34280.8|34240.8|34266.8|34226.8|34284.2|34244.2|34263.3|34223.3|0
1731642900000|2024-11-15 03:55:00|34266.7|34226.7|34263.2|34223.2|34266.8|34226.8|34259.7|34219.7|0
1731643200000|2024-11-15 04:00:00|34263.3|34223.3|34256.1|34216.1|34263.3|34223.3|34249.3|34209.3|0
1731643500000|2024-11-15 04:05:00|34256.2|34216.2|34256|34216|34263.1|34223.1|34256|34216|0
1731643800000|2024-11-15 04:10:00|34256.1|34216.1|34256|34216|34262.9|34222.9|34255.9|34215.9|0
1731644100000|2024-11-15 04:15:00|34256.1|34216.1|34263|34223|34263.1|34223.1|34255.9|34215.9|0
1731644400000|2024-11-15 04:20:00|34263.1|34223.1|34266.7|34226.7|34270.1|34230.1|34263|34223|0
1731644700000|2024-11-15 04:25:00|34263.3|34223.3|34267|34227|34270.3|34230.3|34259.8|34219.8|0
1731645000000|2024-11-15 04:30:00|34266.9|34226.9|34256.5|34216.5|34267|34227|34256.5|34216.5|0
1731645300000|2024-11-15 04:35:00|34256.6|34216.6|34263.2|34223.2|34263.4|34223.4|34256.3|34216.3|0
1731645600000|2024-11-15 04:40:00|34263.3|34223.3|34256.4|34216.4|34263.3|34223.3|34256.3|34216.3|0
1731645900000|2024-11-15 04:45:00|34256.3|34216.3|34256.2|34216.2|34256.3|34216.3|34252.9|34212.9|0
1731646200000|2024-11-15 04:50:00|34256.3|34216.3|34256.5|34216.5|34263.3|34223.3|34256.2|34216.2|0
1731646500000|2024-11-15 04:55:00|34259.9|34219.9|34260|34220|34263.5|34223.5|34256.4|34216.4|0
1731646800000|2024-11-15 05:00:00|34256.6|34216.6|34274|34234|34274|34234|34256.6|34216.6|0
1731647100000|2024-11-15 05:05:00|34277.4|34237.4|34263.6|34223.6|34277.5|34237.5|34263.5|34223.5|0
1731647400000|2024-11-15 05:10:00|34270.5|34230.5|34270.5|34230.5|34270.5|34230.5|34263.5|34223.5|0
1731647700000|2024-11-15 05:15:00|34270.4|34230.4|34280.9|34240.9|34281|34241|34263.6|34223.6|0
1731648000000|2024-11-15 05:20:00|34280.8|34240.8|34273.9|34233.9|34284.3|34244.3|34273.9|34233.9|0
1731648300000|2024-11-15 05:25:00|34274|34234|34273.9|34233.9|34284.3|34244.3|34270.5|34230.5|0
1731648600000|2024-11-15 05:30:00|34277.3|34237.3|34249.7|34209.7|34277.4|34237.4|34249.7|34209.7|0
1731648900000|2024-11-15 05:35:00|34249.8|34209.8|34239.3|34199.3|34249.8|34209.8|34235.9|34195.9|0
1731649200000|2024-11-15 05:40:00|34235.9|34195.9|34228.8|34188.8|34242.7|34202.7|34221.9|34181.9|0
1731649500000|2024-11-15 05:45:00|34228.7|34188.7|34228.6|34188.6|34228.8|34188.8|34221.8|34181.8|0
1731649800000|2024-11-15 05:50:00|34221.8|34181.8|34228.5|34188.5|34228.7|34188.7|34221.6|34181.6|0
1731650100000|2024-11-15 05:55:00|34228.6|34188.6|34221.7|34181.7|34228.6|34188.6|34221.6|34181.6|0
1731650400000|2024-11-15 06:00:00|34221.5|34181.5|34228.3|34188.3|34228.4|34188.4|34214.6|34174.6|0
1731650700000|2024-11-15 06:05:00|34228.4|34188.4|34220.9|34180.9|34234.9|34194.9|34214.1|34174.1|0
1731651000000|2024-11-15 06:10:00|34221|34181|34218.9|34178.9|34227.8|34187.8|34211.8|34171.8|0
1731651300000|2024-11-15 06:15:00|34219|34179|34212.1|34172.1|34219.2|34179.2|34212|34172|0
1731651600000|2024-11-15 06:20:00|34212|34172|34170.3|34130.3|34212.1|34172.1|34170.3|34130.3|0
1731651900000|2024-11-15 06:25:00|34166.9|34126.9|34142.5|34102.5|34170.3|34130.3|34142.5|34102.5|0
1731652200000|2024-11-15 06:30:00|34142.6|34102.6|34180.2|34140.2|34180.2|34140.2|34135.8|34095.8|0
1731652500000|2024-11-15 06:35:00|34180.1|34140.1|34215.3|34175.3|34215.3|34175.3|34180.1|34140.1|0
1731652800000|2024-11-15 06:40:00|34215.4|34175.4|34201.3|34161.3|34215.4|34175.4|34194.6|34154.6|0
1731653100000|2024-11-15 06:45:00|34194.4|34154.4|34194.4|34154.4|34215.1|34175.1|34194.3|34154.3|0
1731653400000|2024-11-15 06:50:00|34197.8|34157.8|34221.9|34181.9|34221.9|34181.9|34194.3|34154.3|0
1731653700000|2024-11-15 06:55:00|34218.5|34178.5|34201.7|34161.7|34222|34182|34198.2|34158.2|0
1731654000000|2024-11-15 07:00:00|34212.8|34197.8|34237.8|34222.8|34257.8|34242.8|34212.8|34197.8|34
1731654300000|2024-11-15 07:05:00|34235.3|34220.3|34242.8|34227.8|34270.3|34255.3|34232.8|34217.8|35
1731654600000|2024-11-15 07:10:00|34240.3|34225.3|34240.3|34225.3|34255.3|34240.3|34220.3|34205.3|21
1731654900000|2024-11-15 07:15:00|34242.8|34227.8|34232.8|34217.8|34242.8|34227.8|34225.3|34210.3|8
1731655200000|2024-11-15 07:20:00|34235.3|34220.3|34220.3|34205.3|34250.3|34235.3|34210.3|34195.3|19
1731655500000|2024-11-15 07:25:00|34222.8|34207.8|34227.8|34212.8|34230.3|34215.3|34205.3|34190.3|12
1731655800000|2024-11-15 07:30:00|34225.3|34210.3|34210.3|34195.3|34237.8|34222.8|34210.3|34195.3|8
1731656100000|2024-11-15 07:35:00|34212.8|34197.8|34205.3|34190.3|34217.8|34202.8|34200.3|34185.3|22
1731656400000|2024-11-15 07:40:00|34202.8|34187.8|34207.8|34192.8|34207.8|34192.8|34182.8|34167.8|30
1731656700000|2024-11-15 07:45:00|34210.3|34195.3|34220.3|34205.3|34227.8|34212.8|34197.8|34182.8|43
1731657000000|2024-11-15 07:50:00|34222.8|34207.8|34247.8|34232.8|34252.8|34237.8|34220.3|34205.3|56
1731657300000|2024-11-15 07:55:00|34245.3|34230.3|34252.8|34237.8|34260.3|34245.3|34225.3|34210.3|282
1731657600000|2024-11-15 08:00:00|34250.3|34235.3|34222.8|34207.8|34265.3|34250.3|34182.8|34167.8|735
1731657900000|2024-11-15 08:05:00|34227.8|34212.8|34177.8|34162.8|34250.3|34235.3|34172.8|34157.8|422
1731658200000|2024-11-15 08:10:00|34182.8|34167.8|34237.8|34222.8|34242.8|34227.8|34172.8|34157.8|348
1731658500000|2024-11-15 08:15:00|34232.8|34217.8|34267.8|34252.8|34290.3|34275.3|34232.8|34217.8|319
1731658800000|2024-11-15 08:20:00|34257.8|34242.8|34267.8|34252.8|34277.8|34262.8|34247.8|34232.8|265
1731659100000|2024-11-15 08:25:00|34265.3|34250.3|34247.8|34232.8|34267.8|34252.8|34235.3|34220.3|164
1731659400000|2024-11-15 08:30:00|34250.3|34235.3|34282.8|34267.8|34287.8|34272.8|34247.8|34232.8|179
1731659700000|2024-11-15 08:35:00|34280.3|34265.3|34322.8|34307.8|34332.8|34317.8|34277.8|34262.8|135
1731660000000|2024-11-15 08:40:00|34326.3|34311.3|34326.3|34311.3|34346.3|34331.3|34316.3|34301.3|344
1731660300000|2024-11-15 08:45:00|34323.8|34308.8|34346.3|34331.3|34351.3|34336.3|34321.3|34306.3|165
1731660600000|2024-11-15 08:50:00|34343.8|34328.8|34393.8|34378.8|34406.3|34391.3|34343.8|34328.8|174
1731660900000|2024-11-15 08:55:00|34391.3|34376.3|34401.3|34386.3|34413.8|34398.8|34381.3|34366.3|114
1731661200000|2024-11-15 09:00:00|34403.8|34388.8|34411.3|34396.3|34421.3|34406.3|34386.3|34371.3|245
1731661500000|2024-11-15 09:05:00|34413.8|34398.8|34401.3|34386.3|34428.8|34413.8|34398.8|34383.8|225
1731661800000|2024-11-15 09:10:00|34403.8|34388.8|34386.3|34371.3|34406.3|34391.3|34381.3|34366.3|195
1731662100000|2024-11-15 09:15:00|34383.8|34368.8|34411.3|34396.3|34426.3|34411.3|34376.3|34361.3|150
1731662400000|2024-11-15 09:20:00|34408.8|34393.8|34421.3|34406.3|34426.3|34411.3|34403.8|34388.8|81
1731662700000|2024-11-15 09:25:00|34423.8|34408.8|34436.3|34421.3|34456.3|34441.3|34421.3|34406.3|141
1731663000000|2024-11-15 09:30:00|34438.8|34423.8|34428.8|34413.8|34446.3|34431.3|34411.3|34396.3|63
1731663300000|2024-11-15 09:35:00|34426.3|34411.3|34451.3|34436.3|34463.8|34448.8|34426.3|34411.3|123
1731663600000|2024-11-15 09:40:00|34453.8|34438.8|34451.3|34436.3|34456.3|34441.3|34421.3|34406.3|60
1731663900000|2024-11-15 09:45:00|34446.3|34431.3|34421.3|34406.3|34446.3|34431.3|34421.3|34406.3|93
1731664200000|2024-11-15 09:50:00|34418.8|34403.8|34426.3|34411.3|34426.3|34411.3|34406.3|34391.3|74
1731664500000|2024-11-15 09:55:00|34436.3|34421.3|34463.8|34448.8|34471.3|34456.3|34431.3|34416.3|137
1731664800000|2024-11-15 10:00:00|34466.3|34451.3|34466.3|34451.3|34483.8|34468.8|34456.3|34441.3|154
1731665100000|2024-11-15 10:05:00|34463.8|34448.8|34461.3|34446.3|34483.8|34468.8|34456.3|34441.3|117
1731665400000|2024-11-15 10:10:00|34463.8|34448.8|34376.3|34361.3|34471.3|34456.3|34371.3|34356.3|192
1731665700000|2024-11-15 10:15:00|34378.8|34363.8|34303.8|34288.8|34391.3|34376.3|34303.8|34288.8|475
1731666000000|2024-11-15 10:20:00|34301.3|34286.3|34346.3|34331.3|34356.3|34341.3|34301.3|34286.3|126
1731666300000|2024-11-15 10:25:00|34343.8|34328.8|34351.3|34336.3|34366.3|34351.3|34341.3|34326.3|76
1731666600000|2024-11-15 10:30:00|34348.8|34333.8|34363.8|34348.8|34373.8|34358.8|34341.3|34326.3|75
1731666900000|2024-11-15 10:35:00|34366.3|34351.3|34396.3|34381.3|34401.3|34386.3|34361.3|34346.3|93
1731667200000|2024-11-15 10:40:00|34393.8|34378.8|34411.3|34396.3|34413.8|34398.8|34381.3|34366.3|63
1731667500000|2024-11-15 10:45:00|34413.8|34398.8|34446.3|34431.3|34451.3|34436.3|34396.3|34381.3|87
1731667800000|2024-11-15 10:50:00|34441.3|34426.3|34418.8|34403.8|34443.8|34428.8|34408.8|34393.8|115
1731668100000|2024-11-15 10:55:00|34421.3|34406.3|34426.3|34411.3|34451.3|34436.3|34421.3|34406.3|142
1731668400000|2024-11-15 11:00:00|34428.8|34413.8|34396.3|34381.3|34436.3|34421.3|34393.8|34378.8|161
1731668700000|2024-11-15 11:05:00|34391.3|34376.3|34383.8|34368.8|34421.3|34406.3|34381.3|34366.3|137
1731669000000|2024-11-15 11:10:00|34386.3|34371.3|34371.3|34356.3|34396.3|34381.3|34368.8|34353.8|90
1731669300000|2024-11-15 11:15:00|34373.8|34358.8|34376.3|34361.3|34381.3|34366.3|34361.3|34346.3|54
1731669600000|2024-11-15 11:20:00|34378.8|34363.8|34391.3|34376.3|34396.3|34381.3|34368.8|34353.8|69
1731669900000|2024-11-15 11:25:00|34388.8|34373.8|34391.3|34376.3|34391.3|34376.3|34371.3|34356.3|27
1731670200000|2024-11-15 11:30:00|34386.3|34371.3|34366.3|34351.3|34391.3|34376.3|34351.3|34336.3|70
1731670500000|2024-11-15 11:35:00|34368.8|34353.8|34386.3|34371.3|34398.8|34383.8|34366.3|34351.3|52
1731670800000|2024-11-15 11:40:00|34383.8|34368.8|34356.3|34341.3|34396.3|34381.3|34356.3|34341.3|57
1731671100000|2024-11-15 11:45:00|34358.8|34343.8|34351.3|34336.3|34368.8|34353.8|34333.8|34318.8|100
1731671400000|2024-11-15 11:50:00|34348.8|34333.8|34351.3|34336.3|34366.3|34351.3|34343.8|34328.8|96
1731671700000|2024-11-15 11:55:00|34346.3|34331.3|34326.3|34311.3|34356.3|34341.3|34323.8|34308.8|165
1731672000000|2024-11-15 12:00:00|34328.8|34313.8|34321.3|34306.3|34351.3|34336.3|34313.8|34298.8|429
1731672300000|2024-11-15 12:05:00|34323.8|34308.8|34341.3|34326.3|34356.3|34341.3|34321.3|34306.3|162
1731672600000|2024-11-15 12:10:00|34346.3|34331.3|34306.3|34291.3|34351.3|34336.3|34306.3|34291.3|124
1731672900000|2024-11-15 12:15:00|34308.8|34293.8|34306.3|34291.3|34331.3|34316.3|34301.3|34286.3|112
1731673200000|2024-11-15 12:20:00|34308.8|34293.8|34281.3|34266.3|34308.8|34293.8|34281.3|34266.3|100
1731673500000|2024-11-15 12:25:00|34283.8|34268.8|34313.8|34298.8|34313.8|34298.8|34283.8|34268.8|60
1731673800000|2024-11-15 12:30:00|34311.3|34296.3|34311.3|34296.3|34321.3|34306.3|34291.3|34276.3|63
1731674100000|2024-11-15 12:35:00|34316.3|34301.3|34321.3|34306.3|34326.3|34311.3|34301.3|34286.3|43
1731674400000|2024-11-15 12:40:00|34318.8|34303.8|34356.3|34341.3|34366.3|34351.3|34318.8|34303.8|61
1731674700000|2024-11-15 12:45:00|34353.8|34338.8|34388.8|34373.8|34388.8|34373.8|34348.8|34333.8|48
1731675000000|2024-11-15 12:50:00|34391.3|34376.3|34390.7|34375.7|34401.3|34386.3|34386.3|34371.3|56
1731675300000|2024-11-15 12:55:00|34388.2|34373.2|34387.5|34372.5|34405.7|34390.7|34385.7|34370.7|53
1731675600000|2024-11-15 13:00:00|34382.5|34367.5|34366|34351|34397.5|34382.5|34361|34346|80
1731675900000|2024-11-15 13:05:00|34363.5|34348.5|34351|34336|34363.5|34348.5|34341|34326|78
1731676200000|2024-11-15 13:10:00|34348.5|34333.5|34298.5|34283.5|34361|34346|34298.5|34283.5|47
1731676500000|2024-11-15 13:15:00|34301|34286|34293.5|34278.5|34311|34296|34278.5|34263.5|66
1731676800000|2024-11-15 13:20:00|34291|34276|34268.5|34253.5|34293.5|34278.5|34261|34246|71
1731677100000|2024-11-15 13:25:00|34266|34251|34281|34266|34286|34271|34261|34246|55
1731677400000|2024-11-15 13:30:00|34283.5|34268.5|34321|34306|34326|34311|34273.5|34258.5|150
1731677700000|2024-11-15 13:35:00|34323.5|34308.5|34311|34296|34336|34321|34306|34291|39
1731678000000|2024-11-15 13:40:00|34313.5|34298.5|34301|34286|34326|34311|34296|34281|65
1731678300000|2024-11-15 13:45:00|34298.5|34283.5|34271|34256|34311|34296|34268.5|34253.5|86
1731678600000|2024-11-15 13:50:00|34268.5|34253.5|34276|34261|34276|34261|34246|34231|65
1731678900000|2024-11-15 13:55:00|34273.5|34258.5|34291|34276|34296|34281|34256|34241|35
1731679200000|2024-11-15 14:00:00|34296|34281|34281|34266|34301|34286|34273.5|34258.5|33
1731679500000|2024-11-15 14:05:00|34278.5|34263.5|34251|34236|34281|34266|34251|34236|47
1731679800000|2024-11-15 14:10:00|34253.5|34238.5|34266|34251|34271|34256|34246|34231|44
1731680100000|2024-11-15 14:15:00|34261|34246|34266|34251|34278.5|34263.5|34256|34241|30
1731680400000|2024-11-15 14:20:00|34268.5|34253.5|34286|34271|34301|34286|34266|34251|98
1731680700000|2024-11-15 14:25:00|34283.5|34268.5|34281|34266|34306|34291|34276|34261|53
1731681000000|2024-11-15 14:30:00|34286|34271|34298.5|34283.5|34341|34326|34276|34261|133
1731681300000|2024-11-15 14:35:00|34301|34286|34273.5|34258.5|34306|34291|34271|34256|103
1731681600000|2024-11-15 14:40:00|34271|34256|34306|34291|34336|34321|34271|34256|136
1731681900000|2024-11-15 14:45:00|34303.5|34288.5|34311|34296|34316|34301|34288.5|34273.5|103
1731682200000|2024-11-15 14:50:00|34308.5|34293.5|34326|34311|34341|34326|34286|34271|106
1731682500000|2024-11-15 14:55:00|34328.5|34313.5|34306|34291|34343.5|34328.5|34293.5|34278.5|115
1731682800000|2024-11-15 15:00:00|34303.5|34288.5|34261|34246|34303.5|34288.5|34261|34246|125
1731683100000|2024-11-15 15:05:00|34263.5|34248.5|34266|34251|34298.5|34283.5|34261|34246|117
1731683400000|2024-11-15 15:10:00|34262.6|34247.6|34307.6|34292.6|34317.6|34302.6|34247.6|34232.6|198
1731683700000|2024-11-15 15:15:00|34305.1|34290.1|34282.6|34267.6|34315.1|34300.1|34275.1|34260.1|120
1731684000000|2024-11-15 15:20:00|34280.1|34265.1|34272.6|34257.6|34292.6|34277.6|34267.6|34252.6|103
1731684300000|2024-11-15 15:25:00|34270.1|34255.1|34277.6|34262.6|34297.6|34282.6|34270.1|34255.1|114
1731684600000|2024-11-15 15:30:00|34275.1|34260.1|34237.6|34222.6|34282.6|34267.6|34232.6|34217.6|1116
1731684900000|2024-11-15 15:35:00|34232.6|34217.6|34247.6|34232.6|34252.6|34237.6|34202.6|34187.6|190
1731685200000|2024-11-15 15:40:00|34250.1|34235.1|34232.6|34217.6|34267.6|34252.6|34217.6|34202.6|167
1731685500000|2024-11-15 15:45:00|34235.1|34220.1|34227.6|34212.6|34257.6|34242.6|34217.6|34202.6|90
1731685800000|2024-11-15 15:50:00|34230.1|34215.1|34222.6|34207.6|34250.1|34235.1|34215.1|34200.1|87
1731686100000|2024-11-15 15:55:00|34220.1|34205.1|34207.6|34192.6|34222.6|34207.6|34202.6|34187.6|90
1731686400000|2024-11-15 16:00:00|34202.6|34187.6|34165.1|34150.1|34207.6|34192.6|34162.6|34147.6|167
1731686700000|2024-11-15 16:05:00|34162.6|34147.6|34162.6|34147.6|34177.6|34162.6|34152.6|34137.6|136
1731687000000|2024-11-15 16:10:00|34160.1|34145.1|34182.6|34167.6|34192.6|34177.6|34157.6|34142.6|176
1731687300000|2024-11-15 16:15:00|34180.1|34165.1|34202.6|34187.6|34217.6|34202.6|34177.6|34162.6|179
1731687600000|2024-11-15 16:20:00|34205.1|34190.1|34192.6|34177.6|34207.6|34192.6|34177.6|34162.6|179
1731687900000|2024-11-15 16:25:00|34195.1|34180.1|34212.6|34197.6|34212.6|34197.6|34187.6|34172.6|413
1731688200000|2024-11-15 16:30:00|33795.2|33780.2|33775.2|33760.2|33800.2|33785.2|33760.2|33745.2|417
1731688500000|2024-11-15 16:35:00|33770.2|33755.2|33725.2|33710.2|33775.2|33760.2|33725.2|33710.2|218
1731688800000|2024-11-15 16:40:00|33722.7|33707.7|33732.7|33717.7|33732.7|33717.7|33715.2|33700.2|35
1731689100000|2024-11-15 16:45:00|33730.2|33715.2|33737.7|33722.7|33755.2|33740.2|33725.2|33710.2|9
1731689400000|2024-11-15 16:50:00|33742.7|33717.7|33737.7|33717.7|33742.7|33722.7|33727.7|33702.7|27
1731689700000|2024-11-15 16:55:00|33732.7|33712.7|33717.7|33692.7|33732.7|33717.7|33712.7|33687.7|74
1731690000000|2024-11-15 17:00:00|33712.7|33697.7|33697.7|33677.7|33717.7|33697.7|33697.7|33677.7|30
1731690300000|2024-11-15 17:05:00|33702.7|33682.7|33717.7|33697.7|33722.7|33702.7|33697.7|33672.7|47
1731690600000|2024-11-15 17:10:00|33712.7|33692.7|33727.7|33702.7|33727.7|33702.7|33707.7|33687.7|19
1731690900000|2024-11-15 17:15:00|33722.7|33707.7|33742.7|33722.7|33742.7|33722.7|33717.7|33697.7|35
1731691200000|2024-11-15 17:20:00|33737.7|33717.7|33722.7|33702.7|33742.7|33722.7|33717.7|33697.7|16
1731691500000|2024-11-15 17:25:00|33727.7|33697.7|33717.7|33697.7|33727.7|33702.7|33707.7|33687.7|7
1731691800000|2024-11-15 17:30:00|33712.7|33692.7|33707.7|33682.7|33717.7|33692.7|33697.7|33677.7|22
1731692100000|2024-11-15 17:35:00|33702.7|33677.7|33707.7|33687.7|33712.7|33687.7|33692.7|33672.7|17
1731692400000|2024-11-15 17:40:00|33702.7|33682.7|33727.7|33707.7|33727.7|33707.7|33702.7|33677.7|10
1731692700000|2024-11-15 17:45:00|33732.7|33712.7|33717.7|33697.7|33737.7|33712.7|33707.7|33687.7|11
1731693000000|2024-11-15 17:50:00|33712.7|33692.7|33707.7|33687.7|33717.7|33692.7|33697.7|33672.7|38
1731693300000|2024-11-15 17:55:00|33702.7|33682.7|33717.7|33697.7|33722.7|33702.7|33702.7|33677.7|31
1731693600000|2024-11-15 18:00:00|33722.7|33702.7|33712.7|33692.7|33727.7|33702.7|33712.7|33692.7|8
1731693900000|2024-11-15 18:05:00|33717.7|33687.7|33727.7|33702.7|33727.7|33707.7|33712.7|33687.7|8
1731694200000|2024-11-15 18:10:00|33722.7|33697.7|33717.7|33697.7|33727.7|33702.7|33712.7|33692.7|19
1731694500000|2024-11-15 18:15:00|33722.7|33692.7|33732.7|33707.7|33742.7|33717.7|33717.7|33692.7|10
1731694800000|2024-11-15 18:20:00|33727.7|33712.7|33722.7|33702.7|33742.7|33717.7|33717.7|33697.7|8
1731695100000|2024-11-15 18:25:00|33727.7|33697.7|33727.7|33707.7|33732.7|33712.7|33722.7|33697.7|9
1731695400000|2024-11-15 18:30:00|33722.7|33702.7|33702.7|33682.7|33732.7|33707.7|33702.7|33682.7|20
1731695700000|2024-11-15 18:35:00|33707.7|33687.7|33727.7|33702.7|33727.7|33702.7|33702.7|33682.7|15
1731696000000|2024-11-15 18:40:00|33722.7|33697.7|33707.7|33682.7|33727.7|33702.7|33702.7|33682.7|4
1731696300000|2024-11-15 18:45:00|33702.7|33687.7|33692.7|33667.7|33707.7|33687.7|33687.7|33667.7|21
1731696600000|2024-11-15 18:50:00|33697.7|33672.7|33692.7|33672.7|33702.7|33677.7|33687.7|33667.7|13
1731696900000|2024-11-15 18:55:00|33697.7|33667.7|33692.7|33672.7|33697.7|33677.7|33672.7|33652.7|10
1731697200000|2024-11-15 19:00:00|33697.7|33677.7|33697.7|33672.7|33712.7|33687.7|33687.7|33667.7|3
1731697500000|2024-11-15 19:05:00|33692.7|33677.7|33707.7|33682.7|33717.7|33692.7|33692.7|33677.7|9
1731697800000|2024-11-15 19:10:00|33712.7|33687.7|33697.7|33677.7|33712.7|33692.7|33697.7|33677.7|12
1731698100000|2024-11-15 19:15:00|33702.7|33682.7|33697.7|33677.7|33707.7|33687.7|33697.7|33677.7|9
1731698400000|2024-11-15 19:20:00|33702.7|33672.7|33702.7|33682.7|33702.7|33682.7|33692.7|33672.7|2
1731698700000|2024-11-15 19:25:00|33697.7|33677.7|33695.2|33680.2|33702.7|33682.7|33695.2|33677.7|9
1731699000000|2024-11-15 19:30:00|33697.7|33682.7|33702.7|33687.7|33710.2|33695.2|33695.2|33680.2|11
1731699300000|2024-11-15 19:35:00|33700.2|33685.2|33707.7|33692.7|33712.7|33697.7|33700.2|33685.2|3
1731699600000|2024-11-15 19:40:00|33705.2|33690.2|33740.2|33725.2|33740.2|33725.2|33705.2|33690.2|21
1731699900000|2024-11-15 19:45:00|33737.7|33722.7|33747.7|33732.7|33757.7|33742.7|33735.2|33720.2|32
1731700200000|2024-11-15 19:50:00|33745.2|33730.2|33717.7|33702.7|33752.7|33737.7|33715.2|33700.2|14
1731700500000|2024-11-15 19:55:00|33720.2|33705.2|33730.2|33715.2|33732.7|33717.7|33717.7|33702.7|5
1731700800000|2024-11-15 20:00:00|33727.7|33712.7|33740.2|33725.2|33742.7|33727.7|33727.7|33712.7|0
1731701100000|2024-11-15 20:05:00|33742.7|33727.7|33735.2|33720.2|33752.7|33737.7|33730.2|33715.2|8
1731701400000|2024-11-15 20:10:00|33737.7|33722.7|33755.2|33740.2|33757.7|33742.7|33735.2|33720.2|3
1731701700000|2024-11-15 20:15:00|33757.7|33742.7|33775.2|33760.2|33782.7|33767.7|33755.2|33740.2|21
1731702000000|2024-11-15 20:20:00|33777.7|33762.7|33772.7|33757.7|33787.7|33772.7|33767.7|33752.7|13
1731702300000|2024-11-15 20:25:00|33770.2|33755.2|33772.7|33757.7|33777.7|33762.7|33762.7|33747.7|28
1731702600000|2024-11-15 20:30:00|33775.2|33760.2|33770.2|33755.2|33782.7|33767.7|33760.2|33745.2|50
1731702900000|2024-11-15 20:35:00|33772.7|33757.7|33792.7|33777.7|33797.7|33782.7|33772.7|33757.7|27
1731703200000|2024-11-15 20:40:00|33790.2|33775.2|33767.7|33752.7|33792.7|33777.7|33767.7|33752.7|12
1731703500000|2024-11-15 20:45:00|33770.2|33755.2|33787.7|33772.7|33795.2|33780.2|33770.2|33755.2|23
1731703800000|2024-11-15 20:50:00|33790.2|33775.2|33832.7|33817.7|33835.2|33820.2|33790.2|33775.2|43
1731704100000|2024-11-15 20:55:00|33830.2|33815.2|33797.7|33782.7|33830.2|33815.2|33795.2|33780.2|86
1731704400000|2024-11-15 21:00:00|33796.4|33756.4|33817|33777|33852|33812|33796.4|33756.4|0
1731704700000|2024-11-15 21:05:00|33816.9|33776.9|33829|33789|33839.4|33799.4|33814.8|33774.8|0
1731705000000|2024-11-15 21:10:00|33828.9|33788.9|33824.7|33784.7|33830.4|33790.4|33821.1|33781.1|0
1731705300000|2024-11-15 21:15:00|33825.4|33785.4|33830.5|33790.5|33832|33792|33824.7|33784.7|0
1731705600000|2024-11-15 21:20:00|33829.1|33789.1|33823.4|33783.4|33830.5|33790.5|33822.7|33782.7|0
1731705900000|2024-11-15 21:25:00|33823.5|33783.5|33823.4|33783.4|33824.8|33784.8|33819.9|33779.9|0
1731706200000|2024-11-15 21:30:00|33822.7|33782.7|33821.3|33781.3|33824.8|33784.8|33819.9|33779.9|0
1731706500000|2024-11-15 21:35:00|33821.4|33781.4|33823.4|33783.4|33826.3|33786.3|33821.4|33781.4|0
1731706800000|2024-11-15 21:40:00|33822.7|33782.7|33821.3|33781.3|33824.8|33784.8|33821.3|33781.3|0
1731707100000|2024-11-15 21:45:00|33822|33782|33823.4|33783.4|33827|33787|33821.3|33781.3|0
1731707400000|2024-11-15 21:50:00|33823.5|33783.5|33823.4|33783.4|33824.8|33784.8|33819.1|33779.1|0
1731707700000|2024-11-15 21:55:00|33823.5|33783.5|33823.4|33783.4|33826.3|33786.3|33819.9|33779.9|0
1731708000000|2024-11-15 22:00:00|33822.8|33782.8|33822.8|33782.8|33822.8|33782.8|33822.8|33782.8|0
1731884400000|2024-11-17 23:00:00|33796.6|33756.6|33832.9|33792.9|33837.2|33797.2|33796.6|33756.6|0
1731884700000|2024-11-17 23:05:00|33833.6|33793.6|33842.6|33802.6|33845.7|33805.7|33825.8|33785.8|0
1731885000000|2024-11-17 23:10:00|33842.7|33802.7|33836.9|33796.9|33844.7|33804.7|33836.2|33796.2|0
1731885300000|2024-11-17 23:15:00|33837.6|33797.6|33833.3|33793.3|33838.3|33798.3|33830.5|33790.5|0
1731885600000|2024-11-17 23:20:00|33833.4|33793.4|33833.3|33793.3|33836.9|33796.9|33831.9|33791.9|0
1731885900000|2024-11-17 23:25:00|33833.4|33793.4|33840.4|33800.4|33841.2|33801.2|33833.4|33793.4|0
1731886200000|2024-11-17 23:30:00|33839.7|33799.7|33837.6|33797.6|33842.6|33802.6|33837.6|33797.6|0
1731886500000|2024-11-17 23:35:00|33836.9|33796.9|33833.3|33793.3|33837.6|33797.6|33831.9|33791.9|0
1731886800000|2024-11-17 23:40:00|33832.6|33792.6|33837.6|33797.6|33837.6|33797.6|33831.9|33791.9|0
1731887100000|2024-11-17 23:45:00|33836.9|33796.9|33836.9|33796.9|33837.6|33797.6|33834|33794|0
1731887400000|2024-11-17 23:50:00|33837.6|33797.6|33839.7|33799.7|33841.2|33801.2|33836.9|33796.9|0
1731887700000|2024-11-17 23:55:00|33839.8|33799.8|33846.9|33806.9|33846.9|33806.9|33839.7|33799.7|0
1731888000000|2024-11-18 00:00:00|33848.3|33808.3|33846.9|33806.9|33849|33809|33841.2|33801.2|0
1731888300000|2024-11-18 00:05:00|33846.8|33806.8|33857.5|33817.5|33857.5|33817.5|33846.1|33806.1|0
1731888600000|2024-11-18 00:10:00|33857.6|33817.6|33859.7|33819.7|33863.2|33823.2|33851.8|33811.8|0
1731888900000|2024-11-18 00:15:00|33859.6|33819.6|33822|33782|33859.6|33819.6|33797.8|33757.8|0
1731889200000|2024-11-18 00:20:00|33825.4|33785.4|33853|33813|33853|33813|33818.6|33778.6|0
1731889500000|2024-11-18 00:25:00|33849.6|33809.6|33860|33820|33863.7|33823.7|33846.2|33806.2|0
1731889800000|2024-11-18 00:30:00|33853.1|33813.1|33883.7|33843.7|33887.1|33847.1|33846.2|33806.2|0
1731890100000|2024-11-18 00:35:00|33883.8|33843.8|33873.4|33833.4|33883.8|33843.8|33866.4|33826.4|0
1731890400000|2024-11-18 00:40:00|33870|33830|33869.9|33829.9|33873.4|33833.4|33869.9|33829.9|0
1731890700000|2024-11-18 00:45:00|33856.3|33816.3|33870.4|33830.4|33880.9|33840.9|33856.3|33816.3|0
1731891000000|2024-11-18 00:50:00|33870.5|33830.5|33884.6|33844.6|33888|33848|33863.7|33823.7|0
1731891300000|2024-11-18 00:55:00|33884.5|33844.5|33878|33838|33884.6|33844.6|33870.9|33830.9|0
1731891600000|2024-11-18 01:00:00|33891.4|33851.4|33894.7|33854.7|33905.2|33865.2|33891.3|33851.3|0
1731891900000|2024-11-18 01:05:00|33891.3|33851.3|33874.3|33834.3|33891.5|33851.5|33870.8|33830.8|0
1731892200000|2024-11-18 01:10:00|33874.2|33834.2|33877.5|33837.5|33884.4|33844.4|33867.3|33827.3|0
1731892500000|2024-11-18 01:15:00|33877.4|33837.4|33894.8|33854.8|33901.8|33861.8|33877.4|33837.4|0
1731892800000|2024-11-18 01:20:00|33894.9|33854.9|33898.3|33858.3|33901.8|33861.8|33888|33848|0
1731893100000|2024-11-18 01:25:00|33901.7|33861.7|33905.1|33865.1|33908.6|33868.6|33898.3|33858.3|0
1731893400000|2024-11-18 01:30:00|33905.2|33865.2|33881.2|33841.2|33908.6|33868.6|33881.1|33841.1|0
1731893700000|2024-11-18 01:35:00|33874.3|33834.3|33891.3|33851.3|33901.8|33861.8|33874.3|33834.3|0
1731894000000|2024-11-18 01:40:00|33887.8|33847.8|33894.7|33854.7|33901.7|33861.7|33887.8|33847.8|0
1731894300000|2024-11-18 01:45:00|33887.9|33847.9|33874|33834|33891.3|33851.3|33867|33827|0
1731894600000|2024-11-18 01:50:00|33873.9|33833.9|33874|33834|33894.7|33854.7|33867.1|33827.1|0
1731894900000|2024-11-18 01:55:00|33874.1|33834.1|33880.9|33840.9|33887.8|33847.8|33874|33834|0
1731895200000|2024-11-18 02:00:00|33880.8|33840.8|33859.9|33819.9|33880.9|33840.9|33853|33813|0
1731895500000|2024-11-18 02:05:00|33860|33820|33873.7|33833.7|33873.7|33833.7|33859.9|33819.9|0
1731895800000|2024-11-18 02:10:00|33870.3|33830.3|33887.7|33847.7|33894.6|33854.6|33870.2|33830.2|0
1731896100000|2024-11-18 02:15:00|33884.3|33844.3|33901.5|33861.5|33901.6|33861.6|33880.9|33840.9|0
1731896400000|2024-11-18 02:20:00|33901.6|33861.6|33894.5|33854.5|33905|33865|33894.5|33854.5|0
1731896700000|2024-11-18 02:25:00|33894.6|33854.6|33877.4|33837.4|33901.5|33861.5|33877.3|33837.3|0
1731897000000|2024-11-18 02:30:00|33877.3|33837.3|33877.2|33837.2|33880.9|33840.9|33873.7|33833.7|0
1731897300000|2024-11-18 02:35:00|33877.3|33837.3|33901.5|33861.5|33901.5|33861.5|33873.8|33833.8|0
1731897600000|2024-11-18 02:40:00|33898|33858|33897.9|33857.9|33901.5|33861.5|33891.1|33851.1|0
1731897900000|2024-11-18 02:45:00|33887.8|33847.8|33884.4|33844.4|33887.9|33847.9|33874.1|33834.1|0
1731898200000|2024-11-18 02:50:00|33887.8|33847.8|33887.8|33847.8|33894.8|33854.8|33884.3|33844.3|0
1731898500000|2024-11-18 02:55:00|33884.4|33844.4|33891.3|33851.3|33891.3|33851.3|33880.9|33840.9|0
1731898800000|2024-11-18 03:00:00|33904.9|33864.9|33895|33855|33908.4|33868.4|33891.6|33851.6|0
1731899100000|2024-11-18 03:05:00|33898.4|33858.4|33894.9|33854.9|33898.5|33858.5|33891.4|33851.4|0
1731899400000|2024-11-18 03:10:00|33891.5|33851.5|33891.3|33851.3|33898.3|33858.3|33891.3|33851.3|0
1731899700000|2024-11-18 03:15:00|33884.4|33844.4|33887.8|33847.8|33891.3|33851.3|33884.4|33844.4|0
1731900000000|2024-11-18 03:20:00|33884.4|33844.4|33880.9|33840.9|33891.2|33851.2|33877.4|33837.4|0
1731900300000|2024-11-18 03:25:00|33880.8|33840.8|33877.5|33837.5|33884.4|33844.4|33877.4|33837.4|0
1731900600000|2024-11-18 03:30:00|33877.4|33837.4|33867.4|33827.4|33877.4|33837.4|33863.7|33823.7|0
1731900900000|2024-11-18 03:35:00|33867.3|33827.3|33857.1|33817.1|33871|33831|33857|33817|0
1731901200000|2024-11-18 03:40:00|33857.2|33817.2|33850.1|33810.1|33864|33824|33850.1|33810.1|0
1731901500000|2024-11-18 03:45:00|33850.2|33810.2|33860.4|33820.4|33863.9|33823.9|33850.2|33810.2|0
1731901800000|2024-11-18 03:50:00|33863.8|33823.8|33860.4|33820.4|33867.3|33827.3|33856.9|33816.9|0
1731902100000|2024-11-18 03:55:00|33863.8|33823.8|33867.3|33827.3|33870.8|33830.8|33863.8|33823.8|0
1731902400000|2024-11-18 04:00:00|33867.4|33827.4|33877.7|33837.7|33877.8|33837.8|33867.4|33827.4|0
1731902700000|2024-11-18 04:05:00|33877.8|33837.8|33864|33824|33877.8|33837.8|33860.5|33820.5|0
1731903000000|2024-11-18 04:10:00|33864.1|33824.1|33864.1|33824.1|33871|33831|33857.2|33817.2|0
1731903300000|2024-11-18 04:15:00|33864.2|33824.2|33874.3|33834.3|33874.3|33834.3|33857.2|33817.2|0
1731903600000|2024-11-18 04:20:00|33874.4|33834.4|33874.4|33834.4|33877.8|33837.8|33870.9|33830.9|0
1731903900000|2024-11-18 04:25:00|33871|33831|33877.8|33837.8|33884.8|33844.8|33871|33831|0
1731904200000|2024-11-18 04:30:00|33877.9|33837.9|33884.7|33844.7|33884.7|33844.7|33871|33831|0
1731904500000|2024-11-18 04:35:00|33884.8|33844.8|33895|33855|33895|33855|33884.6|33844.6|0
1731904800000|2024-11-18 04:40:00|33891.6|33851.6|33905.4|33865.4|33905.4|33865.4|33881.3|33841.3|0
1731905100000|2024-11-18 04:45:00|33905.5|33865.5|33915.9|33875.9|33919.3|33879.3|33905.4|33865.4|0
1731905400000|2024-11-18 04:50:00|33919.3|33879.3|33912.4|33872.4|33919.4|33879.4|33912.4|33872.4|0
1731905700000|2024-11-18 04:55:00|33915.8|33875.8|33908.9|33868.9|33919.2|33879.2|33908.9|33868.9|0
1731906000000|2024-11-18 05:00:00|33912.4|33872.4|33902.1|33862.1|33912.4|33872.4|33898.6|33858.6|0
1731906300000|2024-11-18 05:05:00|33898.7|33858.7|33891.7|33851.7|33898.7|33858.7|33891.7|33851.7|0
1731906600000|2024-11-18 05:10:00|33884.9|33844.9|33877.7|33837.7|33884.9|33844.9|33877.7|33837.7|0
1731906900000|2024-11-18 05:15:00|33877.8|33837.8|33877.8|33837.8|33884.7|33844.7|33877.7|33837.7|0
1731907200000|2024-11-18 05:20:00|33881.2|33841.2|33877.8|33837.8|33884.6|33844.6|33877.7|33837.7|0
1731907500000|2024-11-18 05:25:00|33877.7|33837.7|33895|33855|33898.5|33858.5|33877.7|33837.7|0
1731907800000|2024-11-18 05:30:00|33891.6|33851.6|33870.7|33830.7|33891.6|33851.6|33867.3|33827.3|0
1731908100000|2024-11-18 05:35:00|33870.8|33830.8|33870.7|33830.7|33870.8|33830.8|33857|33817|0
1731908400000|2024-11-18 05:40:00|33870.8|33830.8|33877.7|33837.7|33877.7|33837.7|33870.7|33830.7|0
1731908700000|2024-11-18 05:45:00|33874.3|33834.3|33884.6|33844.6|33884.7|33844.7|33874.3|33834.3|0
1731909000000|2024-11-18 05:50:00|33884.5|33844.5|33881.1|33841.1|33884.6|33844.6|33877.6|33837.6|0
1731909300000|2024-11-18 05:55:00|33877.7|33837.7|33884.7|33844.7|33884.7|33844.7|33870.8|33830.8|0
1731909600000|2024-11-18 06:00:00|33884.6|33844.6|33860.6|33820.6|33884.6|33844.6|33860.5|33820.5|0
1731909900000|2024-11-18 06:05:00|33864|33824|33857|33817|33864|33824|33850.1|33810.1|0
1731910200000|2024-11-18 06:10:00|33857.1|33817.1|33870.9|33830.9|33870.9|33830.9|33857|33817|0
1731910500000|2024-11-18 06:15:00|33871|33831|33877.8|33837.8|33884.8|33844.8|33871|33831|0
1731910800000|2024-11-18 06:20:00|33874.4|33834.4|33881.5|33841.5|33884.9|33844.9|33870.9|33830.9|0
1731911100000|2024-11-18 06:25:00|33884.9|33844.9|33871.1|33831.1|33884.9|33844.9|33871.1|33831.1|0
1731911400000|2024-11-18 06:30:00|33874.6|33834.6|33854.2|33814.2|33881.5|33841.5|33847.3|33807.3|0
1731911700000|2024-11-18 06:35:00|33857.6|33817.6|33892.1|33852.1|33892.1|33852.1|33854.2|33814.2|0
1731912000000|2024-11-18 06:40:00|33892|33852|33891.9|33851.9|33898.9|33858.9|33885.1|33845.1|0
1731912300000|2024-11-18 06:45:00|33892|33852|33892.1|33852.1|33892.1|33852.1|33891.9|33851.9|0
1731912600000|2024-11-18 06:50:00|33895.5|33855.5|33909.2|33869.2|33912.6|33872.6|33892|33852|0
1731912900000|2024-11-18 06:55:00|33909.1|33869.1|33898.9|33858.9|33912.6|33872.6|33898.8|33858.8|0
1731913200000|2024-11-18 07:00:00|33888.2|33873.2|33863.2|33848.2|33888.2|33873.2|33840.7|33825.7|36
1731913500000|2024-11-18 07:05:00|33860.7|33845.7|33860.7|33845.7|33868.2|33853.2|33840.7|33825.7|24
1731913800000|2024-11-18 07:10:00|33858.2|33843.2|33905.7|33890.7|33908.2|33893.2|33858.2|33843.2|47
1731914100000|2024-11-18 07:15:00|33903.2|33888.2|33920.7|33905.7|33923.2|33908.2|33895.7|33880.7|47
1731914400000|2024-11-18 07:20:00|33918.2|33903.2|33895.7|33880.7|33928.2|33913.2|33890.7|33875.7|62
1731914700000|2024-11-18 07:25:00|33893.2|33878.2|33850.7|33835.7|33893.2|33878.2|33845.7|33830.7|35
1731915000000|2024-11-18 07:30:00|33848.2|33833.2|33830.7|33815.7|33855.7|33840.7|33830.7|33815.7|19
1731915300000|2024-11-18 07:35:00|33833.2|33818.2|33835.7|33820.7|33843.2|33828.2|33828.2|33813.2|33
1731915600000|2024-11-18 07:40:00|33833.2|33818.2|33810.7|33795.7|33833.2|33818.2|33808.2|33793.2|18
1731915900000|2024-11-18 07:45:00|33808.2|33793.2|33795.7|33780.7|33820.7|33805.7|33793.2|33778.2|22
1731916200000|2024-11-18 07:50:00|33798.2|33783.2|33805.7|33790.7|33815.7|33800.7|33793.2|33778.2|17
1731916500000|2024-11-18 07:55:00|33803.2|33788.2|33803.2|33788.2|33810.7|33795.7|33778.2|33763.2|73
1731916800000|2024-11-18 08:00:00|33815.7|33800.7|33835.7|33820.7|33840.7|33825.7|33785.7|33770.7|626
1731917100000|2024-11-18 08:05:00|33833.2|33818.2|33790.7|33775.7|33833.2|33818.2|33768.2|33753.2|324
1731917400000|2024-11-18 08:10:00|33788.2|33773.2|33772.5|33757.5|33788.2|33773.2|33728.2|33713.2|253
1731917700000|2024-11-18 08:15:00|33770|33755|33785|33770|33795|33780|33740|33725|264
1731918000000|2024-11-18 08:20:00|33782.5|33767.5|33857.5|33842.5|33875|33860|33775|33760|262
1731918300000|2024-11-18 08:25:00|33855|33840|33840|33825|33857.5|33842.5|33830|33815|145
1731918600000|2024-11-18 08:30:00|33835|33820|33730|33715|33835|33820|33730|33715|295
1731918900000|2024-11-18 08:35:00|33725|33710|33710|33695|33745|33730|33705|33690|228
1731919200000|2024-11-18 08:40:00|33712.5|33697.5|33705|33690|33725|33710|33670|33655|274
1731919500000|2024-11-18 08:45:00|33707.5|33692.5|33740|33725|33747.5|33732.5|33675|33660|169
1731919800000|2024-11-18 08:50:00|33735|33720|33732.5|33717.5|33745|33730|33710|33695|97
1731920100000|2024-11-18 08:55:00|33730|33715|33715|33700|33750|33735|33695|33680|133
1731920400000|2024-11-18 09:00:00|33717.5|33702.5|33627.5|33612.5|33717.5|33702.5|33625|33610|356
1731920700000|2024-11-18 09:05:00|33625|33610|33682.5|33667.5|33682.5|33667.5|33600|33585|199
1731921000000|2024-11-18 09:10:00|33680|33665|33670|33655|33687.5|33672.5|33662.5|33647.5|107
1731921300000|2024-11-18 09:15:00|33672.5|33657.5|33670|33655|33677.5|33662.5|33640|33625|133
1731921600000|2024-11-18 09:20:00|33667.5|33652.5|33662.5|33647.5|33672.5|33657.5|33640|33625|171
1731921900000|2024-11-18 09:25:00|33660|33645|33652.5|33637.5|33677.5|33662.5|33652.5|33637.5|102
1731922200000|2024-11-18 09:30:00|33647.5|33632.5|33662.5|33647.5|33667.5|33652.5|33642.5|33627.5|95
1731922500000|2024-11-18 09:35:00|33665|33650|33677.5|33662.5|33687.5|33672.5|33650|33635|106
1731922800000|2024-11-18 09:40:00|33680|33665|33775|33760|33775|33760|33672.5|33657.5|404
1731923100000|2024-11-18 09:45:00|33777.5|33762.5|33797.5|33782.5|33800|33785|33770|33755|109
1731923400000|2024-11-18 09:50:00|33800|33785|33740|33725|33800|33785|33740|33725|100
1731923700000|2024-11-18 09:55:00|33737.5|33722.5|33742.5|33727.5|33750|33735|33720|33705|101
1731924000000|2024-11-18 10:00:00|33745|33730|33755|33740|33770|33755|33720|33705|79
1731924300000|2024-11-18 10:05:00|33752.5|33737.5|33775|33760|33780|33765|33750|33735|108
1731924600000|2024-11-18 10:10:00|33772.5|33757.5|33785|33770|33795|33780|33770|33755|116
1731924900000|2024-11-18 10:15:00|33782.5|33767.5|33770|33755|33795|33780|33770|33755|329
1731925200000|2024-11-18 10:20:00|33772.5|33757.5|33795|33780|33795|33780|33770|33755|58
1731925500000|2024-11-18 10:25:00|33792.5|33777.5|33820|33805|33825|33810|33790|33775|77
1731925800000|2024-11-18 10:30:00|33822.5|33807.5|33765|33750|33825|33810|33765|33750|120
1731926100000|2024-11-18 10:35:00|33767.5|33752.5|33790|33775|33792.5|33777.5|33730|33715|164
1731926400000|2024-11-18 10:40:00|33792.5|33777.5|33820|33805|33825|33810|33792.5|33777.5|51
1731926700000|2024-11-18 10:45:00|33822.5|33807.5|33835|33820|33850|33835|33820|33805|81
1731927000000|2024-11-18 10:50:00|33837.5|33822.5|33820|33805|33845|33830|33815|33800|74
1731927300000|2024-11-18 10:55:00|33817.5|33802.5|33810|33795|33822.5|33807.5|33805|33790|54
1731927600000|2024-11-18 11:00:00|33812.5|33797.5|33805|33790|33820|33805|33795|33780|45
1731927900000|2024-11-18 11:05:00|33807.5|33792.5|33820|33805|33825|33810|33805|33790|39
1731928200000|2024-11-18 11:10:00|33822.5|33807.5|33805|33790|33830|33815|33802.5|33787.5|33
1731928500000|2024-11-18 11:15:00|33802.5|33787.5|33790|33775|33805|33790|33785|33770|50
1731928800000|2024-11-18 11:20:00|33792.5|33777.5|33790|33775|33805|33790|33780|33765|48
1731929100000|2024-11-18 11:25:00|33787.5|33772.5|33770|33755|33790|33775|33770|33755|38
1731929400000|2024-11-18 11:30:00|33772.5|33757.5|33720|33705|33775|33760|33705|33690|179
1731929700000|2024-11-18 11:35:00|33717.5|33702.5|33687.5|33672.5|33725|33710|33670|33655|235
1731930000000|2024-11-18 11:40:00|33690|33675|33667.5|33652.5|33690|33675|33652.5|33637.5|143
1731930300000|2024-11-18 11:45:00|33670|33655|33690|33675|33700|33685|33667.5|33652.5|70
1731930600000|2024-11-18 11:50:00|33687.5|33672.5|33692.5|33677.5|33700|33685|33670|33655|163
1731930900000|2024-11-18 11:55:00|33695|33680|33710|33695|33710|33695|33685|33670|36
1731931200000|2024-11-18 12:00:00|33715|33700|33712.5|33697.5|33725|33710|33700|33685|127
1731931500000|2024-11-18 12:05:00|33715|33700|33735|33720|33737.5|33722.5|33710|33695|54
1731931800000|2024-11-18 12:10:00|33737.5|33722.5|33720|33705|33740|33725|33710|33695|57
1731932100000|2024-11-18 12:15:00|33722.5|33707.5|33735|33720|33757.5|33742.5|33722.5|33707.5|161
1731932400000|2024-11-18 12:20:00|33737.5|33722.5|33750|33735|33755|33740|33722.5|33707.5|348
1731932700000|2024-11-18 12:25:00|33747.5|33732.5|33752.5|33737.5|33755|33740|33735|33720|65
1731933000000|2024-11-18 12:30:00|33750|33735|33715|33700|33755|33740|33710|33695|82
1731933300000|2024-11-18 12:35:00|33712.5|33697.5|33715|33700|33720|33705|33700|33685|88
1731933600000|2024-11-18 12:40:00|33716.3|33701.3|33693.8|33678.8|33716.3|33701.3|33691.3|33676.3|66
1731933900000|2024-11-18 12:45:00|33696.3|33681.3|33688.8|33673.8|33706.3|33691.3|33681.3|33666.3|71
1731934200000|2024-11-18 12:50:00|33686.3|33671.3|33681.3|33666.3|33691.3|33676.3|33676.3|33661.3|95
1731934500000|2024-11-18 12:55:00|33683.8|33668.8|33661.3|33646.3|33686.3|33671.3|33661.3|33646.3|77
1731934800000|2024-11-18 13:00:00|33666.3|33651.3|33603.8|33588.8|33666.3|33651.3|33591.3|33576.3|298
1731935100000|2024-11-18 13:05:00|33606.3|33591.3|33606.3|33591.3|33631.3|33616.3|33596.3|33581.3|118
1731935400000|2024-11-18 13:10:00|33608.8|33593.8|33591.3|33576.3|33631.3|33616.3|33571.3|33556.3|273
1731935700000|2024-11-18 13:15:00|33593.8|33578.8|33581.3|33566.3|33596.3|33581.3|33576.3|33561.3|71
1731936000000|2024-11-18 13:20:00|33583.8|33568.8|33531.3|33516.3|33591.3|33576.3|33526.3|33511.3|176
1731936300000|2024-11-18 13:25:00|33526.3|33511.3|33531.3|33516.3|33536.3|33521.3|33511.3|33496.3|205
1731936600000|2024-11-18 13:30:00|33528.8|33513.8|33561.3|33546.3|33561.3|33546.3|33523.8|33508.8|254
1731936900000|2024-11-18 13:35:00|33558.8|33543.8|33561.3|33546.3|33571.3|33556.3|33546.3|33531.3|159
1731937200000|2024-11-18 13:40:00|33563.8|33548.8|33576.3|33561.3|33581.3|33566.3|33548.8|33533.8|98
1731937500000|2024-11-18 13:45:00|33573.8|33558.8|33551.3|33536.3|33581.3|33566.3|33546.3|33531.3|72
1731937800000|2024-11-18 13:50:00|33548.8|33533.8|33586.3|33571.3|33586.3|33571.3|33543.8|33528.8|68
1731938100000|2024-11-18 13:55:00|33588.8|33573.8|33566.3|33551.3|33591.3|33576.3|33566.3|33551.3|92
1731938400000|2024-11-18 14:00:00|33563.8|33548.8|33561.3|33546.3|33586.3|33571.3|33561.3|33546.3|79
1731938700000|2024-11-18 14:05:00|33556.3|33541.3|33546.3|33531.3|33556.3|33541.3|33536.3|33521.3|84
1731939000000|2024-11-18 14:10:00|33543.8|33528.8|33511.3|33496.3|33546.3|33531.3|33506.3|33491.3|215
1731939300000|2024-11-18 14:15:00|33506.3|33491.3|33518.8|33503.8|33531.3|33516.3|33496.3|33481.3|164
1731939600000|2024-11-18 14:20:00|33516.3|33501.3|33536.3|33521.3|33546.3|33531.3|33511.3|33496.3|123
1731939900000|2024-11-18 14:25:00|33526.3|33511.3|33556.3|33541.3|33556.3|33541.3|33516.3|33501.3|83
1731940200000|2024-11-18 14:30:00|33558.8|33543.8|33606.3|33591.3|33606.3|33591.3|33521.3|33506.3|194
1731940500000|2024-11-18 14:35:00|33608.8|33593.8|33631.3|33616.3|33661.3|33646.3|33606.3|33591.3|234
1731940800000|2024-11-18 14:40:00|33633.8|33618.8|33641.3|33626.3|33661.3|33646.3|33611.3|33596.3|167
1731941100000|2024-11-18 14:45:00|33638.8|33623.8|33666.3|33651.3|33668.8|33653.8|33616.3|33601.3|130
1731941400000|2024-11-18 14:50:00|33663.8|33648.8|33636.3|33621.3|33663.8|33648.8|33611.3|33596.3|107
1731941700000|2024-11-18 14:55:00|33638.8|33623.8|33598.8|33583.8|33638.8|33623.8|33596.3|33581.3|169
1731942000000|2024-11-18 15:00:00|33601.3|33586.3|33611.3|33596.3|33626.3|33611.3|33576.3|33561.3|169
1731942300000|2024-11-18 15:05:00|33608.8|33593.8|33596.3|33581.3|33626.3|33611.3|33596.3|33581.3|256
1731942600000|2024-11-18 15:10:00|33595.6|33580.6|33555.6|33540.6|33600.6|33585.6|33545.6|33530.6|2595
1731942900000|2024-11-18 15:15:00|33560.6|33545.6|33578.1|33563.1|33598.1|33583.1|33555.6|33540.6|116
1731943200000|2024-11-18 15:20:00|33575.6|33560.6|33595.6|33580.6|33605.6|33590.6|33570.6|33555.6|176
1731943500000|2024-11-18 15:25:00|33598.1|33583.1|33650.6|33635.6|33650.6|33635.6|33598.1|33583.1|129
1731943800000|2024-11-18 15:30:00|33648.1|33633.1|33720.6|33705.6|33725.6|33710.6|33645.6|33630.6|1420
1731944100000|2024-11-18 15:35:00|33718.1|33703.1|33730.6|33715.6|33733.1|33718.1|33710.6|33695.6|380
1731944400000|2024-11-18 15:40:00|33728.1|33713.1|33740.6|33725.6|33740.6|33725.6|33718.1|33703.1|95
1731944700000|2024-11-18 15:45:00|33738.1|33723.1|33760.6|33745.6|33760.6|33745.6|33730.6|33715.6|202
1731945000000|2024-11-18 15:50:00|33758.1|33743.1|33760.6|33745.6|33760.6|33745.6|33735.6|33720.6|2135
1731945300000|2024-11-18 15:55:00|33763.1|33748.1|33745.6|33730.6|33765.6|33750.6|33730.6|33715.6|109
1731945600000|2024-11-18 16:00:00|33750.6|33735.6|33760.6|33745.6|33773.1|33758.1|33740.6|33725.6|130
1731945900000|2024-11-18 16:05:00|33763.1|33748.1|33760.6|33745.6|33765.6|33750.6|33750.6|33735.6|89
1731946200000|2024-11-18 16:10:00|33755.6|33740.6|33730.6|33715.6|33760.6|33745.6|33730.6|33715.6|118
1731946500000|2024-11-18 16:15:00|33733.1|33718.1|33743.1|33728.1|33745.6|33730.6|33715.6|33700.6|126
1731946800000|2024-11-18 16:20:00|33745.6|33730.6|33750.6|33735.6|33755.6|33740.6|33733.1|33718.1|179
1731947100000|2024-11-18 16:25:00|33740.6|33725.6|33730.6|33715.6|33750.6|33735.6|33720.6|33705.6|285
1731947400000|2024-11-18 16:30:00|33728.1|33713.1|33755.6|33740.6|33755.6|33740.6|33725.6|33710.6|463
1731947700000|2024-11-18 16:35:00|33760.6|33745.6|33760.6|33745.6|33765.6|33750.6|33745.6|33730.6|215
1731948000000|2024-11-18 16:40:00|33765.6|33750.6|33758.1|33743.1|33765.6|33750.6|33750.6|33735.6|79
1731948300000|2024-11-18 16:45:00|33755.6|33740.6|33738.1|33723.1|33768.1|33753.1|33735.6|33720.6|281
1731948600000|2024-11-18 16:50:00|33743.1|33718.1|33748.1|33723.1|33748.1|33723.1|33728.1|33708.1|20
1731948900000|2024-11-18 16:55:00|33743.1|33728.1|33733.1|33708.1|33748.1|33728.1|33718.1|33698.1|29
1731949200000|2024-11-18 17:00:00|33728.1|33713.1|33733.1|33713.1|33748.1|33723.1|33728.1|33703.1|8
1731949500000|2024-11-18 17:05:00|33728.1|33708.1|33723.1|33698.1|33733.1|33713.1|33718.1|33698.1|18
1731949800000|2024-11-18 17:10:00|33718.1|33703.1|33758.1|33733.1|33758.1|33733.1|33718.1|33698.1|24
1731950100000|2024-11-18 17:15:00|33753.1|33728.1|33753.1|33733.1|33758.1|33733.1|33733.1|33713.1|8
1731950400000|2024-11-18 17:20:00|33748.1|33728.1|33758.1|33733.1|33763.1|33738.1|33748.1|33728.1|4
1731950700000|2024-11-18 17:25:00|33763.1|33738.1|33753.1|33733.1|33763.1|33743.1|33753.1|33728.1|6
1731951000000|2024-11-18 17:30:00|33748.1|33728.1|33753.1|33733.1|33758.1|33738.1|33743.1|33723.1|26
1731951300000|2024-11-18 17:35:00|33748.1|33728.1|33758.1|33738.1|33758.1|33738.1|33743.1|33723.1|7
1731951600000|2024-11-18 17:40:00|33753.1|33733.1|33753.1|33733.1|33773.1|33748.1|33753.1|33733.1|32
1731951900000|2024-11-18 17:45:00|33748.1|33728.1|33748.1|33728.1|33758.1|33733.1|33743.1|33723.1|16
1731952200000|2024-11-18 17:50:00|33753.1|33733.1|33748.1|33728.1|33753.1|33733.1|33748.1|33728.1|1
1731952500000|2024-11-18 17:55:00|33753.1|33733.1|33768.1|33748.1|33773.1|33753.1|33748.1|33728.1|12
1731952800000|2024-11-18 18:00:00|33763.1|33743.1|33763.1|33743.1|33768.1|33748.1|33758.1|33738.1|9
1731953100000|2024-11-18 18:05:00|33768.1|33738.1|33763.1|33743.1|33768.1|33743.1|33758.1|33738.1|5
1731953400000|2024-11-18 18:10:00|33758.1|33738.1|33758.1|33738.1|33763.1|33743.1|33758.1|33738.1|5
1731953700000|2024-11-18 18:15:00|33753.1|33733.1|33753.1|33733.1|33758.1|33733.1|33748.1|33723.1|16
1731954000000|2024-11-18 18:20:00|33748.1|33728.1|33738.1|33713.1|33748.1|33728.1|33723.1|33703.1|13
1731954300000|2024-11-18 18:25:00|33733.1|33718.1|33728.1|33703.1|33738.1|33718.1|33723.1|33703.1|10
1731954600000|2024-11-18 18:30:00|33723.1|33708.1|33718.1|33698.1|33728.1|33708.1|33718.1|33698.1|15
1731954900000|2024-11-18 18:35:00|33723.1|33693.1|33708.1|33688.1|33723.1|33693.1|33708.1|33688.1|13
1731955200000|2024-11-18 18:40:00|33713.1|33683.1|33683.1|33658.1|33713.1|33693.1|33678.1|33658.1|17
1731955500000|2024-11-18 18:45:00|33678.1|33663.1|33688.1|33668.1|33688.1|33668.1|33668.1|33648.1|23
1731955800000|2024-11-18 18:50:00|33693.1|33663.1|33698.1|33678.1|33698.1|33678.1|33688.1|33663.1|19
1731956100000|2024-11-18 18:55:00|33703.1|33683.1|33728.1|33703.1|33728.1|33708.1|33703.1|33683.1|15
1731956400000|2024-11-18 19:00:00|33723.1|33698.1|33723.1|33703.1|33728.1|33703.1|33718.1|33698.1|10
1731956700000|2024-11-18 19:05:00|33718.1|33698.1|33708.1|33688.1|33723.1|33698.1|33703.1|33683.1|17
1731957000000|2024-11-18 19:10:00|33703.1|33683.1|33698.1|33678.1|33713.1|33693.1|33698.1|33678.1|12
1731957300000|2024-11-18 19:15:00|33693.1|33673.1|33688.1|33668.1|33703.1|33683.1|33688.1|33663.1|14
1731957600000|2024-11-18 19:20:00|33683.1|33663.1|33683.1|33663.1|33693.1|33673.1|33673.1|33653.1|16
1731957900000|2024-11-18 19:25:00|33678.1|33658.1|33685.6|33670.6|33698.1|33673.1|33678.1|33658.1|9
1731958200000|2024-11-18 19:30:00|33683.1|33668.1|33678.1|33663.1|33690.6|33675.6|33675.6|33660.6|4
1731958500000|2024-11-18 19:35:00|33675.6|33660.6|33685.6|33670.6|33688.1|33673.1|33673.1|33658.1|11
1731958800000|2024-11-18 19:40:00|33688.1|33673.1|33695.6|33680.6|33698.1|33683.1|33683.1|33668.1|3
1731959100000|2024-11-18 19:45:00|33698.1|33683.1|33703.1|33688.1|33705.6|33690.6|33695.6|33680.6|8
1731959400000|2024-11-18 19:50:00|33700.6|33685.6|33708.1|33693.1|33708.1|33693.1|33698.1|33683.1|1
1731959700000|2024-11-18 19:55:00|33705.6|33690.6|33698.1|33683.1|33708.1|33693.1|33695.6|33680.6|4
1731960000000|2024-11-18 20:00:00|33695.6|33680.6|33698.1|33683.1|33698.1|33683.1|33690.6|33675.6|8
1731960300000|2024-11-18 20:05:00|33695.6|33680.6|33690.6|33675.6|33695.6|33680.6|33690.6|33675.6|0
1731960600000|2024-11-18 20:10:00|33693.1|33678.1|33690.6|33675.6|33703.1|33688.1|33690.6|33675.6|2
1731960900000|2024-11-18 20:15:00|33688.1|33673.1|33688.1|33673.1|33693.1|33678.1|33680.6|33665.6|5
1731961200000|2024-11-18 20:20:00|33690.6|33675.6|33690.6|33675.6|33690.6|33675.6|33685.6|33670.6|1
1731961500000|2024-11-18 20:25:00|33688.1|33673.1|33688.1|33673.1|33690.6|33675.6|33680.6|33665.6|5
1731961800000|2024-11-18 20:30:00|33690.6|33675.6|33655.6|33640.6|33690.6|33675.6|33655.6|33640.6|60
1731962100000|2024-11-18 20:35:00|33663.1|33648.1|33670.6|33655.6|33670.6|33655.6|33660.6|33645.6|40
1731962400000|2024-11-18 20:40:00|33668.1|33653.1|33678.1|33663.1|33680.6|33665.6|33665.6|33650.6|11
1731962700000|2024-11-18 20:45:00|33680.6|33665.6|33690.6|33675.6|33690.6|33675.6|33675.6|33660.6|21
1731963000000|2024-11-18 20:50:00|33688.1|33673.1|33673.1|33658.1|33688.1|33673.1|33668.1|33653.1|13
1731963300000|2024-11-18 20:55:00|33675.6|33660.6|33698.1|33683.1|33698.1|33683.1|33675.6|33660.6|21
1731963600000|2024-11-18 21:00:00|33711.7|33671.7|33709.8|33669.8|33712.6|33672.6|33699.1|33659.1|0
1731963900000|2024-11-18 21:05:00|33709.7|33669.7|33688.4|33648.4|33709.7|33669.7|33687.7|33647.7|0
1731964200000|2024-11-18 21:10:00|33688.5|33648.5|33695.6|33655.6|33697.7|33657.7|33686.3|33646.3|0
1731964500000|2024-11-18 21:15:00|33695.5|33655.5|33695.6|33655.6|33696.3|33656.3|33689.2|33649.2|0
1731964800000|2024-11-18 21:20:00|33697|33657|33693.4|33653.4|33697|33657|33691.3|33651.3|0
1731965100000|2024-11-18 21:25:00|33694.1|33654.1|33693.4|33653.4|33697|33657|33692|33652|0
1731965400000|2024-11-18 21:30:00|33692.7|33652.7|33689.9|33649.9|33692.7|33652.7|33689.9|33649.9|0
1731965700000|2024-11-18 21:35:00|33691.3|33651.3|33692|33652|33693.4|33653.4|33689.9|33649.9|0
1731966000000|2024-11-18 21:40:00|33692.7|33652.7|33695.6|33655.6|33697.7|33657.7|33692.7|33652.7|0
1731966300000|2024-11-18 21:45:00|33697|33657|33697.7|33657.7|33699.1|33659.1|33694.8|33654.8|0
1731966600000|2024-11-18 21:50:00|33699.1|33659.1|33699.1|33659.1|33699.1|33659.1|33697.7|33657.7|0
1731966900000|2024-11-18 21:55:00|33697.7|33657.7|33697.7|33657.7|33699.1|33659.1|33697|33657|0
1731967200000|2024-11-18 22:00:00|33697|33657|33697.7|33657.7|33697.7|33657.7|33697|33657|0
1731967500000|2024-11-18 22:05:00|33698.4|33658.4|33698.4|33658.4|33699.1|33659.1|33698.4|33658.4|0
1731967800000|2024-11-18 22:10:00|33697.7|33657.7|33697.7|33657.7|33697.7|33657.7|33697.7|33657.7|0
1731968100000|2024-11-18 22:15:00|33698.4|33658.4|33701|33661|33701.7|33661.7|33698.4|33658.4|0
1731968400000|2024-11-18 22:20:00|33701.7|33661.7|33701.7|33661.7|33701.7|33661.7|33699.6|33659.6|0
1731968700000|2024-11-18 22:25:00|33701|33661|33701.7|33661.7|33701.7|33661.7|33701|33661|0
1731969000000|2024-11-18 22:30:00|33702.4|33662.4|33703.1|33663.1|33703.8|33663.8|33701.7|33661.7|0
1731969300000|2024-11-18 22:35:00|33703.8|33663.8|33702.4|33662.4|33703.8|33663.8|33702.4|33662.4|0
1731969600000|2024-11-18 22:40:00|33703.1|33663.1|33703.8|33663.8|33703.8|33663.8|33703.1|33663.1|0
1731969900000|2024-11-18 22:45:00|33703.1|33663.1|33703.1|33663.1|33703.8|33663.8|33703.1|33663.1|0
1731970200000|2024-11-18 22:50:00|33702.4|33662.4|33702.4|33662.4|33702.4|33662.4|33702.4|33662.4|0
1731970500000|2024-11-18 22:55:00|33703.1|33663.1|33702.4|33662.4|33703.8|33663.8|33702.4|33662.4|0
1731970800000|2024-11-18 23:00:00|33702.5|33662.5|33691.7|33651.7|33705.2|33665.2|33685.3|33645.3|0
1731971100000|2024-11-18 23:05:00|33691|33651|33676.1|33636.1|33691|33651|33672.5|33632.5|0
1731971400000|2024-11-18 23:10:00|33676.8|33636.8|33674|33634|33678.2|33638.2|33671.1|33631.1|0
1731971700000|2024-11-18 23:15:00|33674.7|33634.7|33679.6|33639.6|33681.8|33641.8|33672.5|33632.5|0
1731972000000|2024-11-18 23:20:00|33679.7|33639.7|33685.3|33645.3|33686.1|33646.1|33679.7|33639.7|0
1731972300000|2024-11-18 23:25:00|33686|33646|33688.9|33648.9|33689.6|33649.6|33683.9|33643.9|0
1731972600000|2024-11-18 23:30:00|33688.2|33648.2|33693.2|33653.2|33695.3|33655.3|33687.5|33647.5|0
1731972900000|2024-11-18 23:35:00|33693.1|33653.1|33688.9|33648.9|33693.2|33653.2|33685.3|33645.3|0
1731973200000|2024-11-18 23:40:00|33688.2|33648.2|33691|33651|33693.2|33653.2|33686.1|33646.1|0
1731973500000|2024-11-18 23:45:00|33690.3|33650.3|33688.9|33648.9|33690.3|33650.3|33686.1|33646.1|0
1731973800000|2024-11-18 23:50:00|33688.8|33648.8|33692.1|33652.1|33695|33655|33687.5|33647.5|0
1731974100000|2024-11-18 23:55:00|33692.2|33652.2|33692.9|33652.9|33693.6|33653.6|33691.4|33651.4|0
1731974400000|2024-11-19 00:00:00|33693.6|33653.6|33692.2|33652.2|33699.3|33659.3|33690|33650|0
1731974700000|2024-11-19 00:05:00|33692.9|33652.9|33700.7|33660.7|33700.7|33660.7|33692.9|33652.9|0
1731975000000|2024-11-19 00:10:00|33701.4|33661.4|33711.1|33671.1|33711.8|33671.8|33699.3|33659.3|0
1731975300000|2024-11-19 00:15:00|33711.8|33671.8|33794.2|33754.2|33794.3|33754.3|33711.1|33671.1|0
1731975600000|2024-11-19 00:20:00|33794.3|33754.3|33797.5|33757.5|33800.9|33760.9|33787.1|33747.1|0
1731975900000|2024-11-19 00:25:00|33797.4|33757.4|33800.9|33760.9|33807.8|33767.8|33794|33754|0
1731976200000|2024-11-19 00:30:00|33797.5|33757.5|33786.6|33746.6|33800.9|33760.9|33779.7|33739.7|0
1731976500000|2024-11-19 00:35:00|33783.2|33743.2|33758.9|33718.9|33786.7|33746.7|33758.9|33718.9|0
1731976800000|2024-11-19 00:40:00|33765.7|33725.7|33758.9|33718.9|33772.7|33732.7|33758.8|33718.8|0
1731977100000|2024-11-19 00:45:00|33762.4|33722.4|33762.5|33722.5|33765.9|33725.9|33748.6|33708.6|0
1731977400000|2024-11-19 00:50:00|33759.1|33719.1|33769.4|33729.4|33772.8|33732.8|33759.1|33719.1|0
1731977700000|2024-11-19 00:55:00|33769.3|33729.3|33773|33733|33773|33733|33765.8|33725.8|0
1731978000000|2024-11-19 01:00:00|33772.9|33732.9|33742|33702|33772.9|33732.9|33741.9|33701.9|0
1731978300000|2024-11-19 01:05:00|33741.9|33701.9|33738.5|33698.5|33745.4|33705.4|33738.4|33698.4|0
1731978600000|2024-11-19 01:10:00|33738.4|33698.4|33752.1|33712.1|33755.4|33715.4|33738.2|33698.2|0
1731978900000|2024-11-19 01:15:00|33755.5|33715.5|33762.4|33722.4|33765.9|33725.9|33745|33705|0
1731979200000|2024-11-19 01:20:00|33765.9|33725.9|33762.3|33722.3|33765.9|33725.9|33748.4|33708.4|0
1731979500000|2024-11-19 01:25:00|33765.7|33725.7|33765.8|33725.8|33772.8|33732.8|33758.9|33718.9|0
1731979800000|2024-11-19 01:30:00|33762.4|33722.4|33765.7|33725.7|33772.6|33732.6|33751.8|33711.8|0
1731980100000|2024-11-19 01:35:00|33762.3|33722.3|33765.8|33725.8|33769.2|33729.2|33758.8|33718.8|0
1731980400000|2024-11-19 01:40:00|33765.7|33725.7|33779.6|33739.6|33779.6|33739.6|33765.7|33725.7|0
1731980700000|2024-11-19 01:45:00|33779.7|33739.7|33793.4|33753.4|33793.5|33753.5|33772.6|33732.6|0
1731981000000|2024-11-19 01:50:00|33793.5|33753.5|33814.3|33774.3|33814.3|33774.3|33793.4|33753.4|0
1731981300000|2024-11-19 01:55:00|33810.8|33770.8|33800.8|33760.8|33814.5|33774.5|33800.7|33760.7|0
1731981600000|2024-11-19 02:00:00|33804.2|33764.2|33800.8|33760.8|33807.7|33767.7|33800.7|33760.7|0
1731981900000|2024-11-19 02:05:00|33804.2|33764.2|33786.9|33746.9|33807.7|33767.7|33786.8|33746.8|0
1731982200000|2024-11-19 02:10:00|33790.4|33750.4|33786.9|33746.9|33793.8|33753.8|33779.9|33739.9|0
1731982500000|2024-11-19 02:15:00|33790.3|33750.3|33797.3|33757.3|33797.3|33757.3|33786.9|33746.9|0
1731982800000|2024-11-19 02:20:00|33800.7|33760.7|33807.6|33767.6|33807.7|33767.7|33793.8|33753.8|0
1731983100000|2024-11-19 02:25:00|33807.7|33767.7|33797.5|33757.5|33807.8|33767.8|33797.4|33757.4|0
1731983400000|2024-11-19 02:30:00|33800.9|33760.9|33804.4|33764.4|33814.7|33774.7|33794|33754|0
1731983700000|2024-11-19 02:35:00|33807.8|33767.8|33808.2|33768.2|33808.2|33768.2|33800.9|33760.9|0
1731984000000|2024-11-19 02:40:00|33808.1|33768.1|33801.2|33761.2|33815|33775|33801.1|33761.1|0
1731984300000|2024-11-19 02:45:00|33801.1|33761.1|33811.6|33771.6|33815|33775|33801.1|33761.1|0
1731984600000|2024-11-19 02:50:00|33808.1|33768.1|33815.1|33775.1|33822|33782|33808.1|33768.1|0
1731984900000|2024-11-19 02:55:00|33815.2|33775.2|33822|33782|33822|33782|33815.1|33775.1|0
1731985200000|2024-11-19 03:00:00|33821.6|33781.6|33828.5|33788.5|33835.4|33795.4|33821.5|33781.5|0
1731985500000|2024-11-19 03:05:00|33828.4|33788.4|33835.3|33795.3|33835.3|33795.3|33828.4|33788.4|0
1731985800000|2024-11-19 03:10:00|33835.2|33795.2|33835.5|33795.5|33835.5|33795.5|33835.2|33795.2|0
1731986100000|2024-11-19 03:15:00|33835.8|33795.8|33877.8|33837.8|33884.5|33844.5|33835.8|33795.8|0
1731986400000|2024-11-19 03:20:00|33877.7|33837.7|33867.2|33827.2|33877.7|33837.7|33863.8|33823.8|0
1731986700000|2024-11-19 03:25:00|33867.3|33827.3|33877.5|33837.5|33877.5|33837.5|33860.3|33820.3|0
1731987000000|2024-11-19 03:30:00|33877.6|33837.6|33898.3|33858.3|33898.3|33858.3|33877.6|33837.6|0
1731987300000|2024-11-19 03:35:00|33898.2|33858.2|33891.2|33851.2|33898.2|33858.2|33891.1|33851.1|0
1731987600000|2024-11-19 03:40:00|33891.1|33851.1|33898.2|33858.2|33898.2|33858.2|33891.1|33851.1|0
1731987900000|2024-11-19 03:45:00|33898.1|33858.1|33898|33858|33898.2|33858.2|33891.2|33851.2|0
1731988200000|2024-11-19 03:50:00|33898.1|33858.1|33903.8|33863.8|33925.5|33885.5|33898.1|33858.1|0
1731988500000|2024-11-19 03:55:00|33907.2|33867.2|33897|33857|33910.7|33870.7|33890.2|33850.2|0
1731988800000|2024-11-19 04:00:00|33897.1|33857.1|33897.2|33857.2|33904.1|33864.1|33897|33857|0
1731989100000|2024-11-19 04:05:00|33904|33864|33893.7|33853.7|33907.5|33867.5|33893.7|33853.7|0
1731989400000|2024-11-19 04:10:00|33897.1|33857.1|33917.9|33877.9|33917.9|33877.9|33890.3|33850.3|0
1731989700000|2024-11-19 04:15:00|33924.8|33884.8|33921.3|33881.3|33924.8|33884.8|33911.1|33871.1|0
1731990000000|2024-11-19 04:20:00|33921.4|33881.4|33911.2|33871.2|33924.9|33884.9|33897.5|33857.5|0
1731990300000|2024-11-19 04:25:00|33911.1|33871.1|33911.1|33871.1|33911.2|33871.2|33897.5|33857.5|0
1731990600000|2024-11-19 04:30:00|33911.3|33871.3|33904.4|33864.4|33911.4|33871.4|33904.3|33864.3|0
1731990900000|2024-11-19 04:35:00|33904.3|33864.3|33917.8|33877.8|33917.8|33877.8|33897.2|33857.2|0
1731991200000|2024-11-19 04:40:00|33917.9|33877.9|33907.5|33867.5|33917.9|33877.9|33904|33864|0
1731991500000|2024-11-19 04:45:00|33910.9|33870.9|33890.3|33850.3|33910.9|33870.9|33890.2|33850.2|0
1731991800000|2024-11-19 04:50:00|33893.7|33853.7|33869.6|33829.6|33893.7|33853.7|33869.6|33829.6|0
1731992100000|2024-11-19 04:55:00|33873|33833|33876.6|33836.6|33876.7|33836.7|33869.7|33829.7|0
1731992400000|2024-11-19 05:00:00|33876.7|33836.7|33869.8|33829.8|33883.5|33843.5|33869.7|33829.7|0
1731992700000|2024-11-19 05:05:00|33869.9|33829.9|33856|33816|33869.9|33829.9|33856|33816|0
1731993000000|2024-11-19 05:10:00|33855.9|33815.9|33862.8|33822.8|33862.9|33822.9|33855.9|33815.9|0
1731993300000|2024-11-19 05:15:00|33862.9|33822.9|33848.4|33808.4|33869.8|33829.8|33841.7|33801.7|0
1731993600000|2024-11-19 05:20:00|33848.3|33808.3|33848.3|33808.3|33855.3|33815.3|33848.2|33808.2|0
1731993900000|2024-11-19 05:25:00|33855.1|33815.1|33855|33815|33868.8|33828.8|33855|33815|0
1731994200000|2024-11-19 05:30:00|33855.1|33815.1|33855.1|33815.1|33858.6|33818.6|33855.1|33815.1|0
1731994500000|2024-11-19 05:35:00|33855|33815|33855|33815|33861.9|33821.9|33855|33815|0
1731994800000|2024-11-19 05:40:00|33861.9|33821.9|33855|33815|33861.9|33821.9|33848.2|33808.2|0
1731995100000|2024-11-19 05:45:00|33848.2|33808.2|33848.2|33808.2|33855.1|33815.1|33848.1|33808.1|0
1731995400000|2024-11-19 05:50:00|33848.1|33808.1|33848.3|33808.3|33855.1|33815.1|33848.1|33808.1|0
1731995700000|2024-11-19 05:55:00|33851.7|33811.7|33868.8|33828.8|33868.8|33828.8|33851.7|33811.7|0
1731996000000|2024-11-19 06:00:00|33868.9|33828.9|33855|33815|33868.9|33828.9|33855|33815|0
1731996300000|2024-11-19 06:05:00|33851.6|33811.6|33861.9|33821.9|33868.8|33828.8|33848.2|33808.2|0
1731996600000|2024-11-19 06:10:00|33861.8|33821.8|33854.9|33814.9|33861.8|33821.8|33848.1|33808.1|0
1731996900000|2024-11-19 06:15:00|33855|33815|33875.6|33835.6|33875.6|33835.6|33854.9|33814.9|0
1731997200000|2024-11-19 06:20:00|33882.4|33842.4|33882.5|33842.5|33889.5|33849.5|33882.4|33842.4|0
1731997500000|2024-11-19 06:25:00|33875.7|33835.7|33875.6|33835.6|33882.4|33842.4|33875.5|33835.5|0
1731997800000|2024-11-19 06:30:00|33875.7|33835.7|33855|33815|33882.6|33842.6|33848.1|33808.1|0
1731998100000|2024-11-19 06:35:00|33855.1|33815.1|33848.3|33808.3|33855.1|33815.1|33848.2|33808.2|0
1731998400000|2024-11-19 06:40:00|33855.1|33815.1|33855.1|33815.1|33855.2|33815.2|33848.2|33808.2|0
1731998700000|2024-11-19 06:45:00|33851.7|33811.7|33855.2|33815.2|33855.3|33815.3|33848.2|33808.2|0
1731999000000|2024-11-19 06:50:00|33855.3|33815.3|33848.2|33808.2|33862.1|33822.1|33848.2|33808.2|0
1731999300000|2024-11-19 06:55:00|33851.6|33811.6|33848.2|33808.2|33851.7|33811.7|33844.8|33804.8|0
1731999600000|2024-11-19 07:00:00|33778.9|33763.9|33761.4|33746.4|33781.4|33766.4|33748.9|33733.9|28
1731999900000|2024-11-19 07:05:00|33758.9|33743.9|33756.4|33741.4|33758.9|33743.9|33733.9|33718.9|21
1732000200000|2024-11-19 07:10:00|33753.9|33738.9|33728.9|33713.9|33753.9|33738.9|33718.9|33703.9|11
1732000500000|2024-11-19 07:15:00|33726.4|33711.4|33761.4|33746.4|33761.4|33746.4|33726.4|33711.4|18
1732000800000|2024-11-19 07:20:00|33763.9|33748.9|33781.4|33766.4|33783.9|33768.9|33751.4|33736.4|17
1732001100000|2024-11-19 07:25:00|33783.9|33768.9|33786.4|33771.4|33788.9|33773.9|33761.4|33746.4|17
1732001400000|2024-11-19 07:30:00|33788.9|33773.9|33781.4|33766.4|33796.4|33781.4|33776.4|33761.4|6
1732001700000|2024-11-19 07:35:00|33783.9|33768.9|33783.9|33768.9|33788.9|33773.9|33776.4|33761.4|5
1732002000000|2024-11-19 07:40:00|33781.4|33766.4|33778.9|33763.9|33788.9|33773.9|33771.4|33756.4|41
1732002300000|2024-11-19 07:45:00|33776.4|33761.4|33751.4|33736.4|33781.4|33766.4|33751.4|33736.4|20
1732002600000|2024-11-19 07:50:00|33753.9|33738.9|33778.9|33763.9|33778.9|33763.9|33751.4|33736.4|51
1732002900000|2024-11-19 07:55:00|33776.4|33761.4|33761.4|33746.4|33778.9|33763.9|33748.9|33733.9|68
1732003200000|2024-11-19 08:00:00|33758.9|33743.9|33808.9|33793.9|33838.9|33823.9|33751.4|33736.4|491
1732003500000|2024-11-19 08:05:00|33803.9|33788.9|33638.9|33623.9|33833.9|33818.9|33638.9|33623.9|581
1732003800000|2024-11-19 08:10:00|33636.4|33621.4|33568.9|33553.9|33658.9|33643.9|33548.9|33533.9|504
1732004100000|2024-11-19 08:15:00|33571.4|33556.4|33623.9|33608.9|33643.9|33628.9|33553.9|33538.9|345
1732004400000|2024-11-19 08:20:00|33628.9|33613.9|33593.9|33578.9|33658.9|33643.9|33573.9|33558.9|342
1732004700000|2024-11-19 08:25:00|33591.4|33576.4|33586.4|33571.4|33611.4|33596.4|33556.4|33541.4|197
1732005000000|2024-11-19 08:30:00|33588.9|33573.9|33538.9|33523.9|33603.9|33588.9|33523.9|33508.9|573
1732005300000|2024-11-19 08:35:00|33536.4|33521.4|33463.9|33448.9|33538.9|33523.9|33453.9|33438.9|385
1732005600000|2024-11-19 08:40:00|33464.7|33449.7|33419.7|33404.7|33469.7|33454.7|33409.7|33394.7|396
1732005900000|2024-11-19 08:45:00|33424.7|33409.7|33512.2|33497.2|33529.7|33514.7|33424.7|33409.7|201
1732006200000|2024-11-19 08:50:00|33514.7|33499.7|33477.2|33462.2|33524.7|33509.7|33457.2|33442.2|194
1732006500000|2024-11-19 08:55:00|33479.7|33464.7|33479.7|33464.7|33504.7|33489.7|33454.7|33439.7|132
1732006800000|2024-11-19 09:00:00|33482.2|33467.2|33474.7|33459.7|33504.7|33489.7|33462.2|33447.2|217
1732007100000|2024-11-19 09:05:00|33477.2|33462.2|33452.2|33437.2|33479.7|33464.7|33434.7|33419.7|165
1732007400000|2024-11-19 09:10:00|33454.7|33439.7|33424.7|33409.7|33459.7|33444.7|33414.7|33399.7|123
1732007700000|2024-11-19 09:15:00|33422.2|33407.2|33282.2|33267.2|33432.2|33417.2|33279.7|33264.7|753
1732008000000|2024-11-19 09:20:00|33289.7|33274.7|33149.7|33134.7|33304.7|33289.7|33149.7|33134.7|772
1732008300000|2024-11-19 09:25:00|33152.2|33137.2|33052.2|33037.2|33152.2|33137.2|33047.2|33032.2|741
1732008600000|2024-11-19 09:30:00|33047.2|33032.2|33024.7|33009.7|33069.7|33054.7|32949.7|32934.7|690
1732008900000|2024-11-19 09:35:00|33027.2|33012.2|33059.7|33044.7|33114.7|33099.7|33009.7|32994.7|464
1732009200000|2024-11-19 09:40:00|33054.7|33039.7|33004.7|32989.7|33059.7|33044.7|32989.7|32974.7|297
1732009500000|2024-11-19 09:45:00|32997.2|32982.2|33027.2|33012.2|33042.2|33027.2|32964.7|32949.7|395
1732009800000|2024-11-19 09:50:00|33024.7|33009.7|33084.7|33069.7|33092.2|33077.2|33007.2|32992.2|447
1732010100000|2024-11-19 09:55:00|33087.2|33072.2|33089.7|33074.7|33107.2|33092.2|33054.7|33039.7|299
1732010400000|2024-11-19 10:00:00|33092.2|33077.2|33109.7|33094.7|33134.7|33119.7|33062.2|33047.2|338
1732010700000|2024-11-19 10:05:00|33112.2|33097.2|33034.7|33019.7|33119.7|33104.7|33034.7|33019.7|290
1732011000000|2024-11-19 10:10:00|33029.7|33014.7|33009.7|32994.7|33032.2|33017.2|32979.7|32964.7|422
1732011300000|2024-11-19 10:15:00|33012.2|32997.2|33064.7|33049.7|33082.2|33067.2|33002.2|32987.2|316
1732011600000|2024-11-19 10:20:00|33059.7|33044.7|33059.7|33044.7|33094.7|33079.7|33039.7|33024.7|455
1732011900000|2024-11-19 10:25:00|33054.7|33039.7|33019.7|33004.7|33064.7|33049.7|33014.7|32999.7|164
1732012200000|2024-11-19 10:30:00|33009.7|32994.7|33004.7|32989.7|33029.7|33014.7|32979.7|32964.7|326
1732012500000|2024-11-19 10:35:00|33007.2|32992.2|33044.7|33029.7|33054.7|33039.7|32989.7|32974.7|194
1732012800000|2024-11-19 10:40:00|33039.7|33024.7|33039.7|33024.7|33074.7|33059.7|33034.7|33019.7|207
1732013100000|2024-11-19 10:45:00|33034.7|33019.7|33082.2|33067.2|33089.7|33074.7|33029.7|33014.7|246
1732013400000|2024-11-19 10:50:00|33084.7|33069.7|33074.7|33059.7|33094.7|33079.7|33067.2|33052.2|149
1732013700000|2024-11-19 10:55:00|33077.2|33062.2|33089.7|33074.7|33097.2|33082.2|33069.7|33054.7|103
1732014000000|2024-11-19 11:00:00|33092.2|33077.2|33109.7|33094.7|33122.2|33107.2|33092.2|33077.2|169
1732014300000|2024-11-19 11:05:00|33107.2|33092.2|33149.7|33134.7|33149.7|33134.7|33089.7|33074.7|259
1732014600000|2024-11-19 11:10:00|33147.2|33132.2|33114.7|33099.7|33149.7|33134.7|33094.7|33079.7|161
1732014900000|2024-11-19 11:15:00|33107.2|33092.2|33059.7|33044.7|33112.2|33097.2|33054.7|33039.7|130
1732015200000|2024-11-19 11:20:00|33062.2|33047.2|33044.7|33029.7|33064.7|33049.7|33039.7|33024.7|131
1732015500000|2024-11-19 11:25:00|33047.2|33032.2|33024.7|33009.7|33054.7|33039.7|33017.2|33002.2|148
1732015800000|2024-11-19 11:30:00|33022.2|33007.2|33044.7|33029.7|33062.2|33047.2|33004.7|32989.7|255
1732016100000|2024-11-19 11:35:00|33042.2|33027.2|33039.7|33024.7|33049.7|33034.7|33029.7|33014.7|117
1732016400000|2024-11-19 11:40:00|33037.2|33022.2|33099.7|33084.7|33099.7|33084.7|33024.7|33009.7|100
1732016700000|2024-11-19 11:45:00|33097.2|33082.2|33054.7|33039.7|33104.7|33089.7|33054.7|33039.7|99
1732017000000|2024-11-19 11:50:00|33049.7|33034.7|33039.7|33024.7|33057.2|33042.2|33032.2|33017.2|70
1732017300000|2024-11-19 11:55:00|33042.2|33027.2|33092.2|33077.2|33094.7|33079.7|33022.2|33007.2|125
1732017600000|2024-11-19 12:00:00|33099.7|33084.7|33124.7|33109.7|33139.7|33124.7|33092.2|33077.2|132
1732017900000|2024-11-19 12:05:00|33122.2|33107.2|33149.7|33134.7|33149.7|33134.7|33107.2|33092.2|65
1732018200000|2024-11-19 12:10:00|33152.2|33137.2|33147.2|33132.2|33169.7|33154.7|33134.7|33119.7|199
1732018500000|2024-11-19 12:15:00|33149.7|33134.7|33124.7|33109.7|33152.2|33137.2|33119.7|33104.7|94
1732018800000|2024-11-19 12:20:00|33122.2|33107.2|33134.7|33119.7|33134.7|33119.7|33107.2|33092.2|78
1732019100000|2024-11-19 12:25:00|33137.2|33122.2|33159.7|33144.7|33159.7|33144.7|33129.7|33114.7|55
1732019400000|2024-11-19 12:30:00|33162.2|33147.2|33114.7|33099.7|33174.7|33159.7|33114.7|33099.7|115
1732019700000|2024-11-19 12:35:00|33117.2|33102.2|33104.7|33089.7|33129.7|33114.7|33104.7|33089.7|71
1732020000000|2024-11-19 12:40:00|33106.5|33091.5|33141.5|33126.5|33146.5|33131.5|33106.5|33091.5|55
1732020300000|2024-11-19 12:45:00|33134|33119|33154|33139|33156.5|33141.5|33124|33109|72
1732020600000|2024-11-19 12:50:00|33156.5|33141.5|33161.5|33146.5|33169|33154|33139|33124|65
1732020900000|2024-11-19 12:55:00|33164|33149|33174|33159|33179|33164|33151.5|33136.5|63
1732021200000|2024-11-19 13:00:00|33171.5|33156.5|33121.5|33106.5|33174|33159|33121.5|33106.5|114
1732021500000|2024-11-19 13:05:00|33124|33109|33101.5|33086.5|33141.5|33126.5|33101.5|33086.5|92
1732021800000|2024-11-19 13:10:00|33099|33084|33059|33044|33111.5|33096.5|33059|33044|144
1732022100000|2024-11-19 13:15:00|33061.5|33046.5|33026.5|33011.5|33061.5|33046.5|33016.5|33001.5|153
1732022400000|2024-11-19 13:20:00|33029|33014|33006.5|32991.5|33031.5|33016.5|32991.5|32976.5|144
1732022700000|2024-11-19 13:25:00|33009|32994|33014|32999|33026.5|33011.5|33006.5|32991.5|71
1732023000000|2024-11-19 13:30:00|33011.5|32996.5|32999|32984|33021.5|33006.5|32981.5|32966.5|171
1732023300000|2024-11-19 13:35:00|33001.5|32986.5|33061.5|33046.5|33066.5|33051.5|32989|32974|146
1732023600000|2024-11-19 13:40:00|33059|33044|32991.5|32976.5|33059|33044|32971.5|32956.5|215
1732023900000|2024-11-19 13:45:00|32994|32979|32921.5|32906.5|33021.5|33006.5|32921.5|32906.5|298
1732024200000|2024-11-19 13:50:00|32919|32904|32851.5|32836.5|32926.5|32911.5|32851.5|32836.5|326
1732024500000|2024-11-19 13:55:00|32854|32839|32824|32809|32876.5|32861.5|32821.5|32806.5|329
1732024800000|2024-11-19 14:00:00|32826.5|32811.5|32811.5|32796.5|32831.5|32816.5|32794|32779|357
1732025100000|2024-11-19 14:05:00|32809|32794|32896.5|32881.5|32921.5|32906.5|32791.5|32776.5|633
1732025400000|2024-11-19 14:10:00|32894|32879|32911.5|32896.5|32921.5|32906.5|32866.5|32851.5|209
1732025700000|2024-11-19 14:15:00|32909|32894|32891.5|32876.5|32926.5|32911.5|32881.5|32866.5|214
1732026000000|2024-11-19 14:20:00|32889|32874|32854|32839|32906.5|32891.5|32851.5|32836.5|177
1732026300000|2024-11-19 14:25:00|32851.5|32836.5|32929|32914|32934|32919|32851.5|32836.5|152
1732026600000|2024-11-19 14:30:00|32931.5|32916.5|32956.5|32941.5|32971.5|32956.5|32916.5|32901.5|293
1732026900000|2024-11-19 14:35:00|32954|32939|32961.5|32946.5|32971.5|32956.5|32924|32909|286
1732027200000|2024-11-19 14:40:00|32964|32949|32986.5|32971.5|33006.5|32991.5|32939|32924|215
1732027500000|2024-11-19 14:45:00|32981.5|32966.5|32901.5|32886.5|33029|33014|32901.5|32886.5|634
1732027800000|2024-11-19 14:50:00|32904|32889|32941.5|32926.5|32971.5|32956.5|32876.5|32861.5|252
1732028100000|2024-11-19 14:55:00|32944|32929|32931.5|32916.5|32956.5|32941.5|32921.5|32906.5|141
1732028400000|2024-11-19 15:00:00|32946.5|32931.5|32991.5|32976.5|33001.5|32986.5|32916.5|32901.5|307
1732028700000|2024-11-19 15:05:00|32994|32979|33051.5|33036.5|33056.5|33041.5|32986.5|32971.5|248
1732029000000|2024-11-19 15:10:00|33052.5|33037.5|33057.5|33042.5|33082.5|33067.5|33047.5|33032.5|176
1732029300000|2024-11-19 15:15:00|33060|33045|33072.5|33057.5|33087.5|33072.5|33035|33020|122
1732029600000|2024-11-19 15:20:00|33067.5|33052.5|33067.5|33052.5|33072.5|33057.5|33027.5|33012.5|106
1732029900000|2024-11-19 15:25:00|33065|33050|33087.5|33072.5|33092.5|33077.5|33062.5|33047.5|105
1732030200000|2024-11-19 15:30:00|33085|33070|33142.5|33127.5|33147.5|33132.5|33077.5|33062.5|236
1732030500000|2024-11-19 15:35:00|33140|33125|33192.5|33177.5|33195|33180|33137.5|33122.5|178
1732030800000|2024-11-19 15:40:00|33187.5|33172.5|33192.5|33177.5|33200|33185|33172.5|33157.5|158
1732031100000|2024-11-19 15:45:00|33190|33175|33192.5|33177.5|33207.5|33192.5|33162.5|33147.5|147
1732031400000|2024-11-19 15:50:00|33190|33175|33177.5|33162.5|33202.5|33187.5|33177.5|33162.5|111
1732031700000|2024-11-19 15:55:00|33175|33160|33187.5|33172.5|33205|33190|33172.5|33157.5|114
1732032000000|2024-11-19 16:00:00|33190|33175|33192.5|33177.5|33202.5|33187.5|33172.5|33157.5|138
1732032300000|2024-11-19 16:05:00|33190|33175|33202.5|33187.5|33207.5|33192.5|33182.5|33167.5|153
1732032600000|2024-11-19 16:10:00|33205|33190|33227.5|33212.5|33232.5|33217.5|33202.5|33187.5|226
1732032900000|2024-11-19 16:15:00|33225|33210|33297.5|33282.5|33302.5|33287.5|33225|33210|333
1732033200000|2024-11-19 16:20:00|33292.5|33277.5|33287.5|33272.5|33302.5|33287.5|33282.5|33267.5|266
1732033500000|2024-11-19 16:25:00|33285|33270|33290|33275|33302.5|33287.5|33282.5|33267.5|383
1732033800000|2024-11-19 16:30:00|33292.5|33277.5|33327.5|33312.5|33327.5|33312.5|33292.5|33277.5|455
1732034100000|2024-11-19 16:35:00|33337.5|33322.5|33322.5|33307.5|33342.5|33327.5|33317.5|33302.5|420
1732034400000|2024-11-19 16:40:00|33320|33305|33310|33295|33332.5|33317.5|33307.5|33292.5|54
1732034700000|2024-11-19 16:45:00|33307.5|33292.5|33302.5|33287.5|33312.5|33297.5|33300|33285|46
1732035000000|2024-11-19 16:50:00|33305|33285|33295|33275|33310|33290|33290|33270|34
1732035300000|2024-11-19 16:55:00|33290|33270|33310|33290|33320|33300|33290|33270|34
1732035600000|2024-11-19 17:00:00|33315|33295|33295|33270|33315|33295|33295|33270|26
1732035900000|2024-11-19 17:05:00|33300|33275|33295|33275|33300|33280|33285|33265|23
1732036200000|2024-11-19 17:10:00|33300|33270|33290|33270|33300|33275|33280|33260|12
1732036500000|2024-11-19 17:15:00|33295|33275|33295|33275|33310|33285|33290|33270|13
1732036800000|2024-11-19 17:20:00|33300|33280|33275|33255|33305|33285|33270|33245|37
1732037100000|2024-11-19 17:25:00|33280|33260|33305|33285|33305|33285|33275|33255|12
1732037400000|2024-11-19 17:30:00|33300|33280|33325|33305|33325|33305|33295|33275|35
1732037700000|2024-11-19 17:35:00|33320|33300|33320|33300|33330|33305|33315|33295|34
1732038000000|2024-11-19 17:40:00|33325|33305|33305|33285|33325|33305|33300|33280|24
1732038300000|2024-11-19 17:45:00|33310|33280|33295|33275|33310|33290|33295|33275|5
1732038600000|2024-11-19 17:50:00|33300|33270|33300|33280|33305|33285|33290|33270|6
1732038900000|2024-11-19 17:55:00|33305|33285|33310|33285|33315|33295|33300|33280|6
1732039200000|2024-11-19 18:00:00|33305|33280|33305|33285|33310|33285|33295|33275|3
1732039500000|2024-11-19 18:05:00|33310|33290|33330|33310|33335|33315|33305|33285|39
1732039800000|2024-11-19 18:10:00|33335|33315|33340|33320|33340|33320|33325|33305|32
1732040100000|2024-11-19 18:15:00|33345|33315|33345|33320|33345|33325|33335|33315|28
1732040400000|2024-11-19 18:20:00|33340|33315|33335|33310|33345|33320|33330|33305|1
1732040700000|2024-11-19 18:25:00|33330|33315|33340|33315|33340|33320|33330|33310|17
1732041000000|2024-11-19 18:30:00|33335|33310|33335|33315|33340|33315|33330|33310|14
1732041300000|2024-11-19 18:35:00|33330|33310|33345|33325|33345|33325|33330|33310|24
1732041600000|2024-11-19 18:40:00|33340|33320|33340|33320|33345|33325|33335|33310|31
1732041900000|2024-11-19 18:45:00|33345|33325|33365|33345|33365|33345|33340|33320|20
1732042200000|2024-11-19 18:50:00|33370|33350|33375|33350|33380|33360|33370|33345|40
1732042500000|2024-11-19 18:55:00|33370|33345|33385|33360|33385|33365|33370|33345|19
1732042800000|2024-11-19 19:00:00|33380|33365|33370|33350|33385|33365|33370|33345|13
1732043100000|2024-11-19 19:05:00|33365|33345|33375|33350|33380|33355|33365|33340|16
1732043400000|2024-11-19 19:10:00|33370|33355|33370|33350|33375|33355|33365|33340|15
1732043700000|2024-11-19 19:15:00|33365|33345|33350|33325|33365|33350|33340|33320|34
1732044000000|2024-11-19 19:20:00|33355|33330|33350|33330|33360|33340|33350|33325|11
1732044300000|2024-11-19 19:25:00|33345|33325|33337.5|33322.5|33350|33330|33335|33315|18
1732044600000|2024-11-19 19:30:00|33340|33325|33322.5|33307.5|33352.5|33337.5|33317.5|33302.5|43
1732044900000|2024-11-19 19:35:00|33320|33305|33302.5|33287.5|33322.5|33307.5|33295|33280|29
1732045200000|2024-11-19 19:40:00|33305|33290|33307.5|33292.5|33307.5|33292.5|33297.5|33282.5|18
1732045500000|2024-11-19 19:45:00|33305|33290|33287.5|33272.5|33307.5|33292.5|33287.5|33272.5|9
1732045800000|2024-11-19 19:50:00|33290|33275|33307.5|33292.5|33315|33300|33287.5|33272.5|29
1732046100000|2024-11-19 19:55:00|33310|33295|33305|33290|33320|33305|33302.5|33287.5|17
1732046400000|2024-11-19 20:00:00|33302.5|33287.5|33297.5|33282.5|33307.5|33292.5|33295|33280|8
1732046700000|2024-11-19 20:05:00|33300|33285|33315|33300|33315|33300|33297.5|33282.5|13
1732047000000|2024-11-19 20:10:00|33312.5|33297.5|33317.5|33302.5|33322.5|33307.5|33310|33295|5
1732047300000|2024-11-19 20:15:00|33320|33305|33332.5|33317.5|33332.5|33317.5|33312.5|33297.5|11
1732047600000|2024-11-19 20:20:00|33330|33315|33327.5|33312.5|33332.5|33317.5|33325|33310|6
1732047900000|2024-11-19 20:25:00|33330|33315|33337.5|33322.5|33340|33325|33327.5|33312.5|22
1732048200000|2024-11-19 20:30:00|33335|33320|33347.5|33332.5|33347.5|33332.5|33330|33315|16
1732048500000|2024-11-19 20:35:00|33345|33330|33345|33330|33352.5|33337.5|33342.5|33327.5|16
1732048800000|2024-11-19 20:40:00|33347.5|33332.5|33347.5|33332.5|33355|33340|33342.5|33327.5|7
1732049100000|2024-11-19 20:45:00|33345|33330|33342.5|33327.5|33352.5|33337.5|33337.5|33322.5|56
1732049400000|2024-11-19 20:50:00|33345|33330|33340|33325|33357.5|33342.5|33337.5|33322.5|32
1732049700000|2024-11-19 20:55:00|33342.5|33327.5|33335|33320|33345|33330|33327.5|33312.5|18
1732050000000|2024-11-19 21:00:00|33360.1|33320.1|33373.5|33333.5|33387.6|33347.6|33360.1|33320.1|0
1732050300000|2024-11-19 21:05:00|33374.2|33334.2|33381.9|33341.9|33387.6|33347.6|33373.5|33333.5|0
1732050600000|2024-11-19 21:10:00|33380.5|33340.5|33380.5|33340.5|33386.2|33346.2|33374.9|33334.9|0
1732050900000|2024-11-19 21:15:00|33379.1|33339.1|33377|33337|33380.5|33340.5|33373.5|33333.5|0
1732051200000|2024-11-19 21:20:00|33376.3|33336.3|33367|33327|33376.3|33336.3|33366.2|33326.2|0
1732051500000|2024-11-19 21:25:00|33366.9|33326.9|33369.8|33329.8|33370.5|33330.5|33364.8|33324.8|0
1732051800000|2024-11-19 21:30:00|33369.7|33329.7|33364.8|33324.8|33369.8|33329.8|33362.7|33322.7|0
1732052100000|2024-11-19 21:35:00|33364.1|33324.1|33366.2|33326.2|33367|33327|33364.1|33324.1|0
1732052400000|2024-11-19 21:40:00|33365.5|33325.5|33366.2|33326.2|33370.5|33330.5|33363.4|33323.4|0
1732052700000|2024-11-19 21:45:00|33364.8|33324.8|33364.8|33324.8|33366.2|33326.2|33362.7|33322.7|0
1732053000000|2024-11-19 21:50:00|33364.1|33324.1|33361.3|33321.3|33364.1|33324.1|33361.3|33321.3|0
1732053300000|2024-11-19 21:55:00|33361.2|33321.2|33355.6|33315.6|33362.7|33322.7|33352.8|33312.8|0
1732053600000|2024-11-19 22:00:00|33356.3|33316.3|33356.3|33316.3|33357|33317|33356.3|33316.3|0
1732053900000|2024-11-19 22:05:00|33355.6|33315.6|33355.6|33315.6|33355.6|33315.6|33354.9|33314.9|0
1732054200000|2024-11-19 22:10:00|33355.5|33315.5|33354.9|33314.9|33356.3|33316.3|33352.8|33312.8|0
1732054500000|2024-11-19 22:15:00|33355.6|33315.6|33352.8|33312.8|33355.6|33315.6|33352.1|33312.1|0
1732054800000|2024-11-19 22:20:00|33353.5|33313.5|33352.1|33312.1|33353.5|33313.5|33351.4|33311.4|0
1732055100000|2024-11-19 22:25:00|33352.8|33312.8|33352.8|33312.8|33353.5|33313.5|33352.1|33312.1|0
1732055400000|2024-11-19 22:30:00|33353.5|33313.5|33352.1|33312.1|33354.2|33314.2|33351.4|33311.4|0
1732055700000|2024-11-19 22:35:00|33352|33312|33352.1|33312.1|33352.1|33312.1|33350.7|33310.7|0
1732056000000|2024-11-19 22:40:00|33351.4|33311.4|33351.4|33311.4|33351.4|33311.4|33351.4|33311.4|0
1732056300000|2024-11-19 22:45:00|33352.1|33312.1|33356.1|33316.1|33356.1|33316.1|33350.7|33310.7|0
1732056600000|2024-11-19 22:50:00|33355.4|33315.4|33356.8|33316.8|33356.8|33316.8|33355.4|33315.4|0
1732056900000|2024-11-19 22:55:00|33357.5|33317.5|33356.1|33316.1|33357.5|33317.5|33356.1|33316.1|0
1732057200000|2024-11-19 23:00:00|33356.8|33316.8|33367.4|33327.4|33368.1|33328.1|33356.1|33316.1|0
1732057500000|2024-11-19 23:05:00|33368.1|33328.1|33384.4|33344.4|33384.4|33344.4|33368.1|33328.1|0
1732057800000|2024-11-19 23:10:00|33384.3|33344.3|33380.8|33340.8|33384.3|33344.3|33378.7|33338.7|0
1732058100000|2024-11-19 23:15:00|33380.1|33340.1|33388.6|33348.6|33388.6|33348.6|33378.7|33338.7|0
1732058400000|2024-11-19 23:20:00|33388.7|33348.7|33387.9|33347.9|33390|33350|33381.6|33341.6|0
1732058700000|2024-11-19 23:25:00|33387.2|33347.2|33383|33343|33391.5|33351.5|33383|33343|0
1732059000000|2024-11-19 23:30:00|33382.9|33342.9|33388.6|33348.6|33388.6|33348.6|33377.3|33337.3|0
1732059300000|2024-11-19 23:35:00|33388.7|33348.7|33388.6|33348.6|33390.8|33350.8|33385.1|33345.1|0
1732059600000|2024-11-19 23:40:00|33388.7|33348.7|33392.2|33352.2|33395.7|33355.7|33388.7|33348.7|0
1732059900000|2024-11-19 23:45:00|33392.1|33352.1|33390.8|33350.8|33392.2|33352.2|33387.2|33347.2|0
1732060200000|2024-11-19 23:50:00|33391.5|33351.5|33390.8|33350.8|33394.3|33354.3|33388.6|33348.6|0
1732060500000|2024-11-19 23:55:00|33391.5|33351.5|33392.9|33352.9|33393.6|33353.6|33390|33350|0
1732060800000|2024-11-20 00:00:00|33393.6|33353.6|33397.8|33357.8|33397.8|33357.8|33390|33350|0
1732061100000|2024-11-20 00:05:00|33397.1|33357.1|33399.2|33359.2|33400|33360|33394.3|33354.3|0
1732061400000|2024-11-20 00:10:00|33399.3|33359.3|33405.6|33365.6|33410.6|33370.6|33399.2|33359.2|0
1732061700000|2024-11-20 00:15:00|33404.9|33364.9|33422|33382|33449.2|33409.2|33404.9|33364.9|0
1732062000000|2024-11-20 00:20:00|33425.4|33385.4|33429.4|33389.4|33457|33417|33425.4|33385.4|0
1732062300000|2024-11-20 00:25:00|33432.8|33392.8|33415.5|33375.5|33436.2|33396.2|33415.5|33375.5|0
1732062600000|2024-11-20 00:30:00|33422.3|33382.3|33429.2|33389.2|33436.1|33396.1|33415.5|33375.5|0
1732062900000|2024-11-20 00:35:00|33429.3|33389.3|33442.9|33402.9|33446.4|33406.4|33418.9|33378.9|0
1732063200000|2024-11-20 00:40:00|33443|33403|33463.4|33423.4|33463.5|33423.5|33443|33403|0
1732063500000|2024-11-20 00:45:00|33470.2|33430.2|33470.2|33430.2|33470.2|33430.2|33446.4|33406.4|0
1732063800000|2024-11-20 00:50:00|33466.8|33426.8|33435.9|33395.9|33466.8|33426.8|33429.2|33389.2|0
1732064100000|2024-11-20 00:55:00|33436|33396|33415.3|33375.3|33442.9|33402.9|33411.8|33371.8|0
1732064400000|2024-11-20 01:00:00|33415.2|33375.2|33432.4|33392.4|33442.7|33402.7|33415.2|33375.2|0
1732064700000|2024-11-20 01:05:00|33435.8|33395.8|33415.4|33375.4|33439.5|33399.5|33415.3|33375.3|0
1732065000000|2024-11-20 01:10:00|33408.6|33368.6|33374.4|33334.4|33408.6|33368.6|33367.4|33327.4|0
1732065300000|2024-11-20 01:15:00|33381.2|33341.2|33401.6|33361.6|33415.3|33375.3|33381.2|33341.2|0
1732065600000|2024-11-20 01:20:00|33401.7|33361.7|33401.7|33361.7|33408.5|33368.5|33401.6|33361.6|0
1732065900000|2024-11-20 01:25:00|33405|33365|33405|33365|33415.3|33375.3|33401.6|33361.6|0
1732066200000|2024-11-20 01:30:00|33404.9|33364.9|33422.1|33382.1|33432.8|33392.8|33401.5|33361.5|0
1732066500000|2024-11-20 01:35:00|33422.2|33382.2|33429.4|33389.4|33443|33403|33422.2|33382.2|0
1732066800000|2024-11-20 01:40:00|33429.3|33389.3|33429.1|33389.1|33435.9|33395.9|33422.2|33382.2|0
1732067100000|2024-11-20 01:45:00|33429|33389|33415.1|33375.1|33432.5|33392.5|33401.3|33361.3|0
1732067400000|2024-11-20 01:50:00|33415|33375|33425.3|33385.3|33435.6|33395.6|33415|33375|0
1732067700000|2024-11-20 01:55:00|33428.7|33388.7|33418.4|33378.4|33428.7|33388.7|33404.4|33364.4|0
1732068000000|2024-11-20 02:00:00|33421.8|33381.8|33421.6|33381.6|33432.1|33392.1|33421.6|33381.6|0
1732068300000|2024-11-20 02:05:00|33421.7|33381.7|33435.5|33395.5|33442.2|33402.2|33421.6|33381.6|0
1732068600000|2024-11-20 02:10:00|33435.4|33395.4|33445.7|33405.7|33456|33416|33435.4|33395.4|0
1732068900000|2024-11-20 02:15:00|33449.1|33409.1|33449|33409|33449.1|33409.1|33435.3|33395.3|0
1732069200000|2024-11-20 02:20:00|33449.1|33409.1|33452.6|33412.6|33455.9|33415.9|33449|33409|0
1732069500000|2024-11-20 02:25:00|33455.9|33415.9|33456|33416|33463|33423|33449.1|33409.1|0
1732069800000|2024-11-20 02:30:00|33455.9|33415.9|33445.8|33405.8|33456.1|33416.1|33442.3|33402.3|0
1732070100000|2024-11-20 02:35:00|33449.2|33409.2|33456.1|33416.1|33456.1|33416.1|33449.2|33409.2|0
1732070400000|2024-11-20 02:40:00|33456|33416|33477.1|33437.1|33477.1|33437.1|33456|33416|0
1732070700000|2024-11-20 02:45:00|33477.2|33437.2|33484.1|33444.1|33487.5|33447.5|33477.1|33437.1|0
1732071000000|2024-11-20 02:50:00|33487.5|33447.5|33484.1|33444.1|33490.8|33450.8|33484|33444|0
1732071300000|2024-11-20 02:55:00|33487.5|33447.5|33480.6|33440.6|33490.9|33450.9|33477.2|33437.2|0
1732071600000|2024-11-20 03:00:00|33484|33444|33477.2|33437.2|33490.9|33450.9|33466.9|33426.9|0
1732071900000|2024-11-20 03:05:00|33484|33444|33470.4|33430.4|33484|33444|33470.3|33430.3|0
1732072200000|2024-11-20 03:10:00|33470.3|33430.3|33452.9|33412.9|33477.1|33437.1|33452.9|33412.9|0
1732072500000|2024-11-20 03:15:00|33456.3|33416.3|33456.3|33416.3|33463|33423|33442.6|33402.6|0
1732072800000|2024-11-20 03:20:00|33456.4|33416.4|33456.2|33416.2|33463.3|33423.3|33452.8|33412.8|0
1732073100000|2024-11-20 03:25:00|33456.1|33416.1|33452.8|33412.8|33463.1|33423.1|33449.3|33409.3|0
1732073400000|2024-11-20 03:30:00|33456.2|33416.2|33455.6|33415.6|33456.2|33416.2|33445.9|33405.9|0
1732073700000|2024-11-20 03:35:00|33455.7|33415.7|33449|33409|33455.8|33415.8|33448.9|33408.9|0
1732074000000|2024-11-20 03:40:00|33448.9|33408.9|33442.2|33402.2|33455.8|33415.8|33442.1|33402.1|0
1732074300000|2024-11-20 03:45:00|33442.3|33402.3|33424.8|33384.8|33445.7|33405.7|33414.7|33374.7|0
1732074600000|2024-11-20 03:50:00|33428.2|33388.2|33410.9|33370.9|33428.2|33388.2|33407.5|33367.5|0
1732074900000|2024-11-20 03:55:00|33414.3|33374.3|33428.2|33388.2|33428.3|33388.3|33407.5|33367.5|0
1732075200000|2024-11-20 04:00:00|33428.3|33388.3|33448.9|33408.9|33448.9|33408.9|33428.2|33388.2|0
1732075500000|2024-11-20 04:05:00|33448.8|33408.8|33452.5|33412.5|33462.5|33422.5|33442|33402|0
1732075800000|2024-11-20 04:10:00|33455.9|33415.9|33462.6|33422.6|33469.5|33429.5|33455.8|33415.8|0
1732076100000|2024-11-20 04:15:00|33459.2|33419.2|33469.4|33429.4|33472.8|33432.8|33455.7|33415.7|0
1732076400000|2024-11-20 04:20:00|33472.8|33432.8|33469.3|33429.3|33476.2|33436.2|33469.3|33429.3|0
1732076700000|2024-11-20 04:25:00|33469.4|33429.4|33479.7|33439.7|33479.8|33439.8|33469.3|33429.3|0
1732077000000|2024-11-20 04:30:00|33476.3|33436.3|33473|33433|33483.1|33443.1|33469.5|33429.5|0
1732077300000|2024-11-20 04:35:00|33469.6|33429.6|33476.3|33436.3|33476.5|33436.5|33469.4|33429.4|0
1732077600000|2024-11-20 04:40:00|33476.2|33436.2|33462.6|33422.6|33476.3|33436.3|33462.6|33422.6|0
1732077900000|2024-11-20 04:45:00|33466|33426|33466|33426|33476.3|33436.3|33462.6|33422.6|0
1732078200000|2024-11-20 04:50:00|33469.4|33429.4|33469.5|33429.5|33469.5|33429.5|33462.6|33422.6|0
1732078500000|2024-11-20 04:55:00|33469.6|33429.6|33479.8|33439.8|33479.9|33439.9|33469.6|33429.6|0
1732078800000|2024-11-20 05:00:00|33483.2|33443.2|33466.1|33426.1|33490.1|33450.1|33462.7|33422.7|0
1732079100000|2024-11-20 05:05:00|33469.5|33429.5|33476.2|33436.2|33476.4|33436.4|33465.8|33425.8|0
1732079400000|2024-11-20 05:10:00|33476.3|33436.3|33476.2|33436.2|33479.7|33439.7|33469.4|33429.4|0
1732079700000|2024-11-20 05:15:00|33472.8|33432.8|33490.1|33450.1|33490.2|33450.2|33472.8|33432.8|0
1732080000000|2024-11-20 05:20:00|33490|33450|33490|33450|33490|33450|33486.6|33446.6|0
1732080300000|2024-11-20 05:25:00|33490.1|33450.1|33483.2|33443.2|33490.1|33450.1|33483.2|33443.2|0
1732080600000|2024-11-20 05:30:00|33483.1|33443.1|33476.2|33436.2|33483.2|33443.2|33469.4|33429.4|0
1732080900000|2024-11-20 05:35:00|33476.1|33436.1|33464.3|33424.3|33476.1|33436.1|33462.5|33422.5|0
1732081200000|2024-11-20 05:40:00|33464.4|33424.4|33464.3|33424.3|33471.2|33431.2|33464.3|33424.3|0
1732081500000|2024-11-20 05:45:00|33464.2|33424.2|33450.5|33410.5|33464.3|33424.3|33450.5|33410.5|0
1732081800000|2024-11-20 05:50:00|33450.6|33410.6|33457.6|33417.6|33464.4|33424.4|33450.5|33410.5|0
1732082100000|2024-11-20 05:55:00|33464.4|33424.4|33461|33421|33471.3|33431.3|33457.6|33417.6|0
1732082400000|2024-11-20 06:00:00|33464.4|33424.4|33485|33445|33491.8|33451.8|33450.7|33410.7|0
1732082700000|2024-11-20 06:05:00|33488.4|33448.4|33481.5|33441.5|33488.4|33448.4|33471.2|33431.2|0
1732083000000|2024-11-20 06:10:00|33484.9|33444.9|33495.2|33455.2|33495.2|33455.2|33481.5|33441.5|0
1732083300000|2024-11-20 06:15:00|33498.6|33458.6|33491.6|33451.6|33511.9|33471.9|33491.5|33451.5|0
1732083600000|2024-11-20 06:20:00|33495|33455|33501.8|33461.8|33505.3|33465.3|33484.7|33444.7|0
1732083900000|2024-11-20 06:25:00|33505.2|33465.2|33536.4|33496.4|33539.8|33499.8|33495|33455|0
1732084200000|2024-11-20 06:30:00|33536.3|33496.3|33539.2|33499.2|33553.7|33513.7|33525.5|33485.5|0
1732084500000|2024-11-20 06:35:00|33546|33506|33566.6|33526.6|33566.7|33526.7|33532.1|33492.1|0
1732084800000|2024-11-20 06:40:00|33566.7|33526.7|33571.8|33531.8|33593.6|33553.6|33566.6|33526.6|0
1732085100000|2024-11-20 06:45:00|33571.7|33531.7|33551.2|33511.2|33571.8|33531.8|33551.2|33511.2|0
1732085400000|2024-11-20 06:50:00|33551.3|33511.3|33537.8|33497.8|33564.9|33524.9|33537.8|33497.8|0
1732085700000|2024-11-20 06:55:00|33531|33491|33537.7|33497.7|33537.8|33497.8|33523.9|33483.9|0
1732086000000|2024-11-20 07:00:00|33503.3|33488.3|33490.8|33475.8|33525.8|33510.8|33490.8|33475.8|63
1732086300000|2024-11-20 07:05:00|33485.8|33470.8|33498.3|33483.3|33510.8|33495.8|33468.3|33453.3|45
1732086600000|2024-11-20 07:10:00|33495.8|33480.8|33493.3|33478.3|33498.3|33483.3|33470.8|33455.8|23
1732086900000|2024-11-20 07:15:00|33495.8|33480.8|33508.3|33493.3|33515.8|33500.8|33493.3|33478.3|15
1732087200000|2024-11-20 07:20:00|33510.8|33495.8|33498.3|33483.3|33510.8|33495.8|33488.3|33473.3|20
1732087500000|2024-11-20 07:25:00|33500.8|33485.8|33470.8|33455.8|33500.8|33485.8|33465.8|33450.8|24
1732087800000|2024-11-20 07:30:00|33473.3|33458.3|33508.3|33493.3|33513.3|33498.3|33470.8|33455.8|22
1732088100000|2024-11-20 07:35:00|33495.8|33480.8|33523.3|33508.3|33523.3|33508.3|33495.8|33480.8|36
1732088400000|2024-11-20 07:40:00|33525.8|33510.8|33535.8|33520.8|33535.8|33520.8|33518.3|33503.3|12
1732088700000|2024-11-20 07:45:00|33530.8|33515.8|33548.3|33533.3|33553.3|33538.3|33525.8|33510.8|57
1732089000000|2024-11-20 07:50:00|33545.8|33530.8|33553.3|33538.3|33570.8|33555.8|33545.8|33530.8|28
1732089300000|2024-11-20 07:55:00|33555.8|33540.8|33513.3|33498.3|33568.3|33553.3|33513.3|33498.3|83
1732089600000|2024-11-20 08:00:00|33510.8|33495.8|33495.8|33480.8|33548.3|33533.3|33475.8|33460.8|547
1732089900000|2024-11-20 08:05:00|33498.3|33483.3|33470.8|33455.8|33520.8|33505.8|33445.8|33430.8|385
1732090200000|2024-11-20 08:10:00|33473.3|33458.3|33403.3|33388.3|33485.8|33470.8|33400.8|33385.8|322
1732090500000|2024-11-20 08:15:00|33400.8|33385.8|33460.8|33445.8|33473.3|33458.3|33393.3|33378.3|298
1732090800000|2024-11-20 08:20:00|33465.8|33450.8|33430.8|33415.8|33478.3|33463.3|33430.8|33415.8|216
1732091100000|2024-11-20 08:25:00|33433.3|33418.3|33440.8|33425.8|33468.3|33453.3|33413.3|33398.3|168
1732091400000|2024-11-20 08:30:00|33438.3|33423.3|33370.8|33355.8|33448.3|33433.3|33365.8|33350.8|302
1732091700000|2024-11-20 08:35:00|33373.3|33358.3|33370.8|33355.8|33398.3|33383.3|33365.8|33350.8|247
1732092000000|2024-11-20 08:40:00|33370.6|33355.6|33395.6|33380.6|33405.6|33390.6|33370.6|33355.6|169
1732092300000|2024-11-20 08:45:00|33400.6|33385.6|33430.6|33415.6|33435.6|33420.6|33393.1|33378.1|150
1732092600000|2024-11-20 08:50:00|33435.6|33420.6|33428.1|33413.1|33450.6|33435.6|33415.6|33400.6|176
1732092900000|2024-11-20 08:55:00|33425.6|33410.6|33443.1|33428.1|33450.6|33435.6|33420.6|33405.6|108
1732093200000|2024-11-20 09:00:00|33445.6|33430.6|33385.6|33370.6|33445.6|33430.6|33380.6|33365.6|186
1732093500000|2024-11-20 09:05:00|33388.1|33373.1|33405.6|33390.6|33408.1|33393.1|33365.6|33350.6|104
1732093800000|2024-11-20 09:10:00|33403.1|33388.1|33485.6|33470.6|33490.6|33475.6|33403.1|33388.1|121
1732094100000|2024-11-20 09:15:00|33483.1|33468.1|33515.6|33500.6|33515.6|33500.6|33475.6|33460.6|129
1732094400000|2024-11-20 09:20:00|33513.1|33498.1|33515.6|33500.6|33520.6|33505.6|33495.6|33480.6|103
1732094700000|2024-11-20 09:25:00|33513.1|33498.1|33508.1|33493.1|33530.6|33515.6|33505.6|33490.6|79
1732095000000|2024-11-20 09:30:00|33510.6|33495.6|33480.6|33465.6|33518.1|33503.1|33470.6|33455.6|125
1732095300000|2024-11-20 09:35:00|33483.1|33468.1|33495.6|33480.6|33508.1|33493.1|33475.6|33460.6|94
1732095600000|2024-11-20 09:40:00|33488.1|33473.1|33455.6|33440.6|33510.6|33495.6|33455.6|33440.6|79
1732095900000|2024-11-20 09:45:00|33453.1|33438.1|33453.1|33438.1|33468.1|33453.1|33440.6|33425.6|70
1732096200000|2024-11-20 09:50:00|33455.6|33440.6|33443.1|33428.1|33458.1|33443.1|33423.1|33408.1|73
1732096500000|2024-11-20 09:55:00|33445.6|33430.6|33450.6|33435.6|33458.1|33443.1|33425.6|33410.6|44
1732096800000|2024-11-20 10:00:00|33453.1|33438.1|33435.6|33420.6|33455.6|33440.6|33425.6|33410.6|80
1732097100000|2024-11-20 10:05:00|33438.1|33423.1|33420.6|33405.6|33453.1|33438.1|33405.6|33390.6|611
1732097400000|2024-11-20 10:10:00|33418.1|33403.1|33455.6|33440.6|33460.6|33445.6|33415.6|33400.6|72
1732097700000|2024-11-20 10:15:00|33458.1|33443.1|33470.6|33455.6|33485.6|33470.6|33455.6|33440.6|66
1732098000000|2024-11-20 10:20:00|33468.1|33453.1|33478.1|33463.1|33485.6|33470.6|33445.6|33430.6|4338
1732098300000|2024-11-20 10:25:00|33480.6|33465.6|33458.1|33443.1|33498.1|33483.1|33455.6|33440.6|75
1732098600000|2024-11-20 10:30:00|33455.6|33440.6|33438.1|33423.1|33455.6|33440.6|33425.6|33410.6|76
1732098900000|2024-11-20 10:35:00|33440.6|33425.6|33460.6|33445.6|33460.6|33445.6|33428.1|33413.1|61
1732099200000|2024-11-20 10:40:00|33458.1|33443.1|33440.6|33425.6|33460.6|33445.6|33430.6|33415.6|44
1732099500000|2024-11-20 10:45:00|33443.1|33428.1|33420.6|33405.6|33443.1|33428.1|33410.6|33395.6|540
1732099800000|2024-11-20 10:50:00|33418.1|33403.1|33420.6|33405.6|33435.6|33420.6|33405.6|33390.6|38
1732100100000|2024-11-20 10:55:00|33418.1|33403.1|33395.6|33380.6|33420.6|33405.6|33385.6|33370.6|53
1732100400000|2024-11-20 11:00:00|33390.6|33375.6|33400.6|33385.6|33403.1|33388.1|33365.6|33350.6|90
1732100700000|2024-11-20 11:05:00|33398.1|33383.1|33400.6|33385.6|33415.6|33400.6|33390.6|33375.6|74
1732101000000|2024-11-20 11:10:00|33403.1|33388.1|33380.6|33365.6|33405.6|33390.6|33365.6|33350.6|89
1732101300000|2024-11-20 11:15:00|33378.1|33363.1|33403.1|33388.1|33405.6|33390.6|33375.6|33360.6|88
1732101600000|2024-11-20 11:20:00|33400.6|33385.6|33390.6|33375.6|33408.1|33393.1|33380.6|33365.6|45
1732101900000|2024-11-20 11:25:00|33388.1|33373.1|33380.6|33365.6|33395.6|33380.6|33375.6|33360.6|56
1732102200000|2024-11-20 11:30:00|33378.1|33363.1|33370.6|33355.6|33385.6|33370.6|33365.6|33350.6|77
1732102500000|2024-11-20 11:35:00|33373.1|33358.1|33345.6|33330.6|33390.6|33375.6|33345.6|33330.6|64
1732102800000|2024-11-20 11:40:00|33343.1|33328.1|33358.1|33343.1|33360.6|33345.6|33333.1|33318.1|94
1732103100000|2024-11-20 11:45:00|33355.6|33340.6|33370.6|33355.6|33370.6|33355.6|33353.1|33338.1|46
1732103400000|2024-11-20 11:50:00|33375.6|33360.6|33400.6|33385.6|33400.6|33385.6|33368.1|33353.1|1062
1732103700000|2024-11-20 11:55:00|33403.1|33388.1|33385.6|33370.6|33405.6|33390.6|33378.1|33363.1|106
1732104000000|2024-11-20 12:00:00|33388.1|33373.1|33385.6|33370.6|33410.6|33395.6|33370.6|33355.6|234
1732104300000|2024-11-20 12:05:00|33388.1|33373.1|33360.6|33345.6|33390.6|33375.6|33350.6|33335.6|53
1732104600000|2024-11-20 12:10:00|33365.6|33350.6|33380.6|33365.6|33385.6|33370.6|33345.6|33330.6|66
1732104900000|2024-11-20 12:15:00|33378.1|33363.1|33390.6|33375.6|33393.1|33378.1|33370.6|33355.6|49
1732105200000|2024-11-20 12:20:00|33388.1|33373.1|33390.6|33375.6|33393.1|33378.1|33375.6|33360.6|49
1732105500000|2024-11-20 12:25:00|33385.6|33370.6|33395.6|33380.6|33400.6|33385.6|33375.6|33360.6|43
1732105800000|2024-11-20 12:30:00|33398.1|33383.1|33410.6|33395.6|33430.6|33415.6|33395.6|33380.6|65
1732106100000|2024-11-20 12:35:00|33408.1|33393.1|33410.6|33395.6|33415.6|33400.6|33400.6|33385.6|53
1732106400000|2024-11-20 12:40:00|33405.9|33390.9|33440.9|33425.9|33440.9|33425.9|33400.9|33385.9|47
1732106700000|2024-11-20 12:45:00|33445.9|33430.9|33455.9|33440.9|33470.9|33455.9|33438.4|33423.4|60
1732107000000|2024-11-20 12:50:00|33458.4|33443.4|33475.9|33460.9|33475.9|33460.9|33450.9|33435.9|57
1732107300000|2024-11-20 12:55:00|33478.4|33463.4|33480.9|33465.9|33500.9|33485.9|33478.4|33463.4|61
1732107600000|2024-11-20 13:00:00|33483.4|33468.4|33495.9|33480.9|33510.9|33495.9|33483.4|33468.4|71
1732107900000|2024-11-20 13:05:00|33493.4|33478.4|33473.4|33458.4|33505.9|33490.9|33470.9|33455.9|76
1732108200000|2024-11-20 13:10:00|33475.9|33460.9|33470.9|33455.9|33480.9|33465.9|33458.4|33443.4|50
1732108500000|2024-11-20 13:15:00|33473.4|33458.4|33465.9|33450.9|33478.4|33463.4|33463.4|33448.4|34
1732108800000|2024-11-20 13:20:00|33460.9|33445.9|33455.9|33440.9|33475.9|33460.9|33453.4|33438.4|64
1732109100000|2024-11-20 13:25:00|33458.4|33443.4|33468.4|33453.4|33470.9|33455.9|33455.9|33440.9|33
1732109400000|2024-11-20 13:30:00|33465.9|33450.9|33465.9|33450.9|33475.9|33460.9|33455.9|33440.9|62
1732109700000|2024-11-20 13:35:00|33463.4|33448.4|33430.9|33415.9|33470.9|33455.9|33430.9|33415.9|65
1732110000000|2024-11-20 13:40:00|33428.4|33413.4|33415.9|33400.9|33430.9|33415.9|33410.9|33395.9|58
1732110300000|2024-11-20 13:45:00|33418.4|33403.4|33420.9|33405.9|33423.4|33408.4|33410.9|33395.9|24
1732110600000|2024-11-20 13:50:00|33423.4|33408.4|33433.4|33418.4|33450.9|33435.9|33420.9|33405.9|110
1732110900000|2024-11-20 13:55:00|33435.9|33420.9|33420.9|33405.9|33438.4|33423.4|33410.9|33395.9|40
1732111200000|2024-11-20 14:00:00|33423.4|33408.4|33405.9|33390.9|33425.9|33410.9|33388.4|33373.4|66
1732111500000|2024-11-20 14:05:00|33403.4|33388.4|33420.9|33405.9|33430.9|33415.9|33398.4|33383.4|41
1732111800000|2024-11-20 14:10:00|33418.4|33403.4|33400.9|33385.9|33425.9|33410.9|33400.9|33385.9|48
1732112100000|2024-11-20 14:15:00|33403.4|33388.4|33420.9|33405.9|33420.9|33405.9|33400.9|33385.9|72
1732112400000|2024-11-20 14:20:00|33423.4|33408.4|33310.9|33295.9|33425.9|33410.9|33268.4|33253.4|567
1732112700000|2024-11-20 14:25:00|33313.4|33298.4|33348.4|33333.4|33353.4|33338.4|33295.9|33280.9|136
1732113000000|2024-11-20 14:30:00|33350.9|33335.9|33295.9|33280.9|33358.4|33343.4|33290.9|33275.9|159
1732113300000|2024-11-20 14:35:00|33293.4|33278.4|33220.9|33205.9|33295.9|33280.9|33205.9|33190.9|174
1732113600000|2024-11-20 14:40:00|33218.4|33203.4|33240.9|33225.9|33250.9|33235.9|33210.9|33195.9|146
1732113900000|2024-11-20 14:45:00|33238.4|33223.4|33295.9|33280.9|33315.9|33300.9|33228.4|33213.4|133
1732114200000|2024-11-20 14:50:00|33293.4|33278.4|33245.9|33230.9|33293.4|33278.4|33245.9|33230.9|114
1732114500000|2024-11-20 14:55:00|33248.4|33233.4|33205.9|33190.9|33280.9|33265.9|33200.9|33185.9|98
1732114800000|2024-11-20 15:00:00|33200.9|33185.9|33235.9|33220.9|33250.9|33235.9|33200.9|33185.9|180
1732115100000|2024-11-20 15:05:00|33233.4|33218.4|33190.9|33175.9|33233.4|33218.4|33175.9|33160.9|157
1732115400000|2024-11-20 15:10:00|33192|33177|33157|33142|33197|33182|33147|33132|193
1732115700000|2024-11-20 15:15:00|33152|33137|33182|33167|33189.5|33174.5|33142|33127|159
1732116000000|2024-11-20 15:20:00|33177|33162|33184.5|33169.5|33197|33182|33137|33122|155
1732116300000|2024-11-20 15:25:00|33182|33167|33202|33187|33222|33207|33174.5|33159.5|188
1732116600000|2024-11-20 15:30:00|33204.5|33189.5|33232|33217|33237|33222|33187|33172|164
1732116900000|2024-11-20 15:35:00|33229.5|33214.5|33277|33262|33277|33262|33217|33202|124
1732117200000|2024-11-20 15:40:00|33282|33267|33257|33242|33287|33272|33242|33227|89
1732117500000|2024-11-20 15:45:00|33254.5|33239.5|33312|33297|33312|33297|33254.5|33239.5|85
1732117800000|2024-11-20 15:50:00|33314.5|33299.5|33347|33332|33352|33337|33299.5|33284.5|123
1732118100000|2024-11-20 15:55:00|33349.5|33334.5|33357|33342|33372|33357|33347|33332|131
1732118400000|2024-11-20 16:00:00|33354.5|33339.5|33292|33277|33354.5|33339.5|33292|33277|215
1732118700000|2024-11-20 16:05:00|33294.5|33279.5|33284.5|33269.5|33307|33292|33269.5|33254.5|117
1732119000000|2024-11-20 16:10:00|33287|33272|33262|33247|33287|33272|33212|33197|274
1732119300000|2024-11-20 16:15:00|33267|33252|33287|33272|33287|33272|33247|33232|203
1732119600000|2024-11-20 16:20:00|33282|33267|33267|33252|33284.5|33269.5|33262|33247|168
1732119900000|2024-11-20 16:25:00|33272|33257|33242|33227|33272|33257|33242|33227|303
1732120200000|2024-11-20 16:30:00|33244.5|33229.5|33239.5|33224.5|33252|33237|33214.5|33199.5|499
1732120500000|2024-11-20 16:35:00|33237|33222|33267|33252|33277|33262|33232|33217|158
1732120800000|2024-11-20 16:40:00|33264.5|33249.5|33282|33267|33287|33272|33262|33247|61
1732121100000|2024-11-20 16:45:00|33284.5|33269.5|33292|33277|33294.5|33279.5|33277|33262|50
1732121400000|2024-11-20 16:50:00|33294.5|33274.5|33309.5|33284.5|33309.5|33289.5|33294.5|33269.5|37
1732121700000|2024-11-20 16:55:00|33304.5|33289.5|33299.5|33279.5|33324.5|33304.5|33299.5|33279.5|52
1732122000000|2024-11-20 17:00:00|33304.5|33284.5|33294.5|33274.5|33309.5|33289.5|33284.5|33264.5|21
1732122300000|2024-11-20 17:05:00|33289.5|33269.5|33279.5|33259.5|33294.5|33274.5|33274.5|33254.5|19
1732122600000|2024-11-20 17:10:00|33284.5|33254.5|33264.5|33239.5|33284.5|33264.5|33254.5|33234.5|28
1732122900000|2024-11-20 17:15:00|33269.5|33244.5|33244.5|33224.5|33279.5|33259.5|33244.5|33224.5|15
1732123200000|2024-11-20 17:20:00|33249.5|33219.5|33239.5|33219.5|33249.5|33219.5|33219.5|33199.5|26
1732123500000|2024-11-20 17:25:00|33244.5|33214.5|33264.5|33244.5|33269.5|33249.5|33239.5|33214.5|22
1732123800000|2024-11-20 17:30:00|33259.5|33239.5|33279.5|33254.5|33279.5|33254.5|33259.5|33239.5|16
1732124100000|2024-11-20 17:35:00|33274.5|33259.5|33279.5|33259.5|33284.5|33264.5|33269.5|33249.5|22
1732124400000|2024-11-20 17:40:00|33284.5|33254.5|33274.5|33254.5|33284.5|33264.5|33269.5|33249.5|22
1732124700000|2024-11-20 17:45:00|33279.5|33259.5|33294.5|33274.5|33299.5|33274.5|33274.5|33254.5|13
1732125000000|2024-11-20 17:50:00|33299.5|33279.5|33274.5|33249.5|33304.5|33284.5|33274.5|33249.5|18
1732125300000|2024-11-20 17:55:00|33269.5|33254.5|33254.5|33234.5|33279.5|33254.5|33249.5|33229.5|20
1732125600000|2024-11-20 18:00:00|33259.5|33239.5|33269.5|33249.5|33274.5|33254.5|33254.5|33234.5|24
1732125900000|2024-11-20 18:05:00|33274.5|33244.5|33259.5|33239.5|33274.5|33249.5|33259.5|33239.5|33
1732126200000|2024-11-20 18:10:00|33264.5|33244.5|33269.5|33244.5|33279.5|33254.5|33259.5|33239.5|8
1732126500000|2024-11-20 18:15:00|33264.5|33249.5|33249.5|33229.5|33279.5|33259.5|33249.5|33229.5|62
1732126800000|2024-11-20 18:20:00|33244.5|33224.5|33279.5|33254.5|33279.5|33254.5|33239.5|33219.5|67
1732127100000|2024-11-20 18:25:00|33274.5|33259.5|33284.5|33259.5|33289.5|33269.5|33274.5|33249.5|5
1732127400000|2024-11-20 18:30:00|33279.5|33254.5|33254.5|33229.5|33284.5|33259.5|33254.5|33229.5|19
1732127700000|2024-11-20 18:35:00|33249.5|33234.5|33249.5|33224.5|33269.5|33244.5|33249.5|33224.5|16
1732128000000|2024-11-20 18:40:00|33244.5|33229.5|33249.5|33224.5|33254.5|33234.5|33239.5|33214.5|16
1732128300000|2024-11-20 18:45:00|33244.5|33219.5|33244.5|33219.5|33249.5|33229.5|33234.5|33214.5|13
1732128600000|2024-11-20 18:50:00|33249.5|33224.5|33244.5|33224.5|33249.5|33229.5|33239.5|33219.5|6
1732128900000|2024-11-20 18:55:00|33249.5|33229.5|33249.5|33229.5|33259.5|33234.5|33239.5|33219.5|22
1732129200000|2024-11-20 19:00:00|33244.5|33224.5|33244.5|33224.5|33254.5|33234.5|33239.5|33219.5|9
1732129500000|2024-11-20 19:05:00|33239.5|33219.5|33239.5|33219.5|33244.5|33224.5|33234.5|33214.5|18
1732129800000|2024-11-20 19:10:00|33234.5|33214.5|33239.5|33214.5|33244.5|33224.5|33229.5|33209.5|40
1732130100000|2024-11-20 19:15:00|33234.5|33219.5|33244.5|33224.5|33249.5|33229.5|33234.5|33214.5|7
1732130400000|2024-11-20 19:20:00|33249.5|33229.5|33239.5|33219.5|33254.5|33234.5|33239.5|33219.5|23
1732130700000|2024-11-20 19:25:00|33244.5|33224.5|33239.5|33224.5|33254.5|33234.5|33239.5|33219.5|13
1732131000000|2024-11-20 19:30:00|33242|33227|33259.5|33244.5|33262|33247|33239.5|33224.5|5
1732131300000|2024-11-20 19:35:00|33257|33242|33264.5|33249.5|33272|33257|33254.5|33239.5|7
1732131600000|2024-11-20 19:40:00|33262|33247|33287|33272|33287|33272|33262|33247|22
1732131900000|2024-11-20 19:45:00|33284.5|33269.5|33292|33277|33297|33282|33284.5|33269.5|10
1732132200000|2024-11-20 19:50:00|33289.5|33274.5|33287|33272|33294.5|33279.5|33284.5|33269.5|7
1732132500000|2024-11-20 19:55:00|33289.5|33274.5|33282|33267|33289.5|33274.5|33277|33262|3
1732132800000|2024-11-20 20:00:00|33279.5|33264.5|33282|33267|33284.5|33269.5|33267|33252|12
1732133100000|2024-11-20 20:05:00|33284.5|33269.5|33284.5|33269.5|33287|33272|33274.5|33259.5|7
1732133400000|2024-11-20 20:10:00|33282|33267|33287|33272|33292|33277|33279.5|33264.5|8
1732133700000|2024-11-20 20:15:00|33284.5|33269.5|33302|33287|33307|33292|33284.5|33269.5|25
1732134000000|2024-11-20 20:20:00|33304.5|33289.5|33324.5|33309.5|33327|33312|33304.5|33289.5|56
1732134300000|2024-11-20 20:25:00|33322|33307|33334.5|33319.5|33334.5|33319.5|33322|33307|31
1732134600000|2024-11-20 20:30:00|33337|33322|33374.5|33359.5|33377|33362|33337|33322|57
1732134900000|2024-11-20 20:35:00|33377|33362|33377|33362|33382|33367|33357|33342|30
1732135200000|2024-11-20 20:40:00|33379.5|33364.5|33379.5|33364.5|33397|33382|33369.5|33354.5|93
1732135500000|2024-11-20 20:45:00|33382|33367|33389.5|33374.5|33397|33382|33374.5|33359.5|18
1732135800000|2024-11-20 20:50:00|33394.5|33379.5|33389.5|33374.5|33402|33387|33384.5|33369.5|13
1732136100000|2024-11-20 20:55:00|33387|33372|33362|33347|33397|33382|33359.5|33344.5|29
1732136400000|2024-11-20 21:00:00|33398.6|33358.6|33411.2|33371.2|33421.3|33381.3|33398.6|33358.6|0
1732136700000|2024-11-20 21:05:00|33411.1|33371.1|33409.7|33369.7|33420.5|33380.5|33408.3|33368.3|0
1732137000000|2024-11-20 21:10:00|33409|33369|33412.6|33372.6|33414.8|33374.8|33406.9|33366.9|0
1732137300000|2024-11-20 21:15:00|33411.2|33371.2|33411.2|33371.2|33414.8|33374.8|33406.9|33366.9|0
1732137600000|2024-11-20 21:20:00|33410.5|33370.5|33389|33349|33413.3|33373.3|33307.1|33267.1|0
1732137900000|2024-11-20 21:25:00|33390.4|33350.4|33352.3|33312.3|33394.7|33354.7|33350.9|33310.9|0
1732138200000|2024-11-20 21:30:00|33351.6|33311.6|33388.9|33348.9|33389.6|33349.6|33340.1|33300.1|0
1732138500000|2024-11-20 21:35:00|33388.2|33348.2|33373.1|33333.1|33392.5|33352.5|33365.2|33325.2|0
1732138800000|2024-11-20 21:40:00|33373.2|33333.2|33393.2|33353.2|33394.7|33354.7|33371|33331|0
1732139100000|2024-11-20 21:45:00|33392.5|33352.5|33402.8|33362.8|33406.2|33366.2|33390.4|33350.4|0
1732139400000|2024-11-20 21:50:00|33403.5|33363.5|33394.8|33354.8|33404.2|33364.2|33391.9|33351.9|0
1732139700000|2024-11-20 21:55:00|33395.5|33355.5|33401.3|33361.3|33416.3|33376.3|33395.5|33355.5|0
1732140000000|2024-11-20 22:00:00|33401.9|33361.9|33417|33377|33422.8|33382.8|33401.9|33361.9|0
1732140300000|2024-11-20 22:05:00|33416.3|33376.3|33422.8|33382.8|33423.5|33383.5|33415.6|33375.6|0
1732140600000|2024-11-20 22:10:00|33422.9|33382.9|33417.8|33377.8|33424.2|33384.2|33417|33377|0
1732140900000|2024-11-20 22:15:00|33417.9|33377.9|33418.5|33378.5|33421.3|33381.3|33417.8|33377.8|0
1732141200000|2024-11-20 22:20:00|33418.4|33378.4|33410.6|33370.6|33419.2|33379.2|33410.6|33370.6|0
1732141500000|2024-11-20 22:25:00|33410.5|33370.5|33408.4|33368.4|33410.5|33370.5|33408.4|33368.4|0
1732141800000|2024-11-20 22:30:00|33408.3|33368.3|33405.6|33365.6|33409.2|33369.2|33404.1|33364.1|0
1732142100000|2024-11-20 22:35:00|33405.5|33365.5|33400.5|33360.5|33405.5|33365.5|33399.1|33359.1|0
1732142400000|2024-11-20 22:40:00|33399.8|33359.8|33400.5|33360.5|33401.3|33361.3|33397.6|33357.6|0
1732142700000|2024-11-20 22:45:00|33399.8|33359.8|33402|33362|33402|33362|33398.4|33358.4|0
1732143000000|2024-11-20 22:50:00|33401.9|33361.9|33401.2|33361.2|33401.9|33361.9|33399.8|33359.8|0
1732143300000|2024-11-20 22:55:00|33401.3|33361.3|33402.7|33362.7|33404.1|33364.1|33401.3|33361.3|0
1732143600000|2024-11-20 23:00:00|33402.5|33362.5|33399.8|33359.8|33402.7|33362.7|33384.7|33344.7|0
1732143900000|2024-11-20 23:05:00|33400.5|33360.5|33395.5|33355.5|33401.2|33361.2|33395.5|33355.5|0
1732144200000|2024-11-20 23:10:00|33396.2|33356.2|33381.1|33341.1|33396.2|33356.2|33381.1|33341.1|0
1732144500000|2024-11-20 23:15:00|33381.2|33341.2|33372.5|33332.5|33381.9|33341.9|33368.9|33328.9|0
1732144800000|2024-11-20 23:20:00|33372.6|33332.6|33386.9|33346.9|33386.9|33346.9|33372.6|33332.6|0
1732145100000|2024-11-20 23:25:00|33386.8|33346.8|33391.9|33351.9|33396.2|33356.2|33384.7|33344.7|0
1732145400000|2024-11-20 23:30:00|33392|33352|33404.9|33364.9|33415.6|33375.6|33392|33352|0
1732145700000|2024-11-20 23:35:00|33405.6|33365.6|33411.3|33371.3|33411.3|33371.3|33404.1|33364.1|0
1732146000000|2024-11-20 23:40:00|33410.6|33370.6|33410.6|33370.6|33417|33377|33407.7|33367.7|0
1732146300000|2024-11-20 23:45:00|33410.5|33370.5|33409.2|33369.2|33413.5|33373.5|33408.4|33368.4|0
1732146600000|2024-11-20 23:50:00|33410.6|33370.6|33410.6|33370.6|33411.3|33371.3|33407|33367|0
1732146900000|2024-11-20 23:55:00|33410.5|33370.5|33408.4|33368.4|33411.3|33371.3|33407.7|33367.7|0
1732147200000|2024-11-21 00:00:00|33408.5|33368.5|33387.6|33347.6|33414.2|33374.2|33387.6|33347.6|0
1732147500000|2024-11-21 00:05:00|33386.9|33346.9|33386.2|33346.2|33389.8|33349.8|33380.4|33340.4|0
1732147800000|2024-11-21 00:10:00|33386.1|33346.1|33384.4|33344.4|33389.8|33349.8|33377.5|33337.5|0
1732148100000|2024-11-21 00:15:00|33384.3|33344.3|33374.3|33334.3|33385.1|33345.1|33367.3|33327.3|0
1732148400000|2024-11-21 00:20:00|33370.9|33330.9|33353.6|33313.6|33374.4|33334.4|33346.7|33306.7|0
1732148700000|2024-11-21 00:25:00|33353.5|33313.5|33342.9|33302.9|33360.3|33320.3|33342.9|33302.9|0
1732149000000|2024-11-21 00:30:00|33339.5|33299.5|33325.5|33285.5|33339.5|33299.5|33325.3|33285.3|0
1732149300000|2024-11-21 00:35:00|33325.4|33285.4|33305.3|33265.3|33325.7|33285.7|33298.2|33258.2|0
1732149600000|2024-11-21 00:40:00|33308.7|33268.7|33319|33279|33329.6|33289.6|33305.2|33265.2|0
1732149900000|2024-11-21 00:45:00|33319.1|33279.1|33304.5|33264.5|33319.1|33279.1|33304.4|33264.4|0
1732150200000|2024-11-21 00:50:00|33304.4|33264.4|33290.9|33250.9|33304.5|33264.5|33290.8|33250.8|0
1732150500000|2024-11-21 00:55:00|33290.8|33250.8|33273.2|33233.2|33297.8|33257.8|33273.2|33233.2|0
1732150800000|2024-11-21 01:00:00|33276.6|33236.6|33304|33264|33304.4|33264.4|33273.1|33233.1|0
1732151100000|2024-11-21 01:05:00|33300.6|33260.6|33318.1|33278.1|33325|33285|33297.1|33257.1|0
1732151400000|2024-11-21 01:10:00|33318.2|33278.2|33296.8|33256.8|33325|33285|33296.7|33256.7|0
1732151700000|2024-11-21 01:15:00|33296.7|33256.7|33300.4|33260.4|33303.9|33263.9|33289.6|33249.6|0
1732152000000|2024-11-21 01:20:00|33300.5|33260.5|33304.1|33264.1|33310.8|33270.8|33290.1|33250.1|0
1732152300000|2024-11-21 01:25:00|33304|33264|33290.2|33250.2|33304.1|33264.1|33283.3|33243.3|0
1732152600000|2024-11-21 01:30:00|33290.3|33250.3|33297.5|33257.5|33311.2|33271.2|33290.2|33250.2|0
1732152900000|2024-11-21 01:35:00|33297.6|33257.6|33289.9|33249.9|33307.8|33267.8|33279.4|33239.4|0
1732153200000|2024-11-21 01:40:00|33290|33250|33296.9|33256.9|33303.7|33263.7|33282.9|33242.9|0
1732153500000|2024-11-21 01:45:00|33303.8|33263.8|33296.8|33256.8|33317.9|33277.9|33296.8|33256.8|0
1732153800000|2024-11-21 01:50:00|33296.7|33256.7|33268.9|33228.9|33296.7|33256.7|33268.7|33228.7|0
1732154100000|2024-11-21 01:55:00|33268.8|33228.8|33255.4|33215.4|33268.9|33228.9|33248.1|33208.1|0
1732154400000|2024-11-21 02:00:00|33255.3|33215.3|33289.6|33249.6|33296.5|33256.5|33255.3|33215.3|0
1732154700000|2024-11-21 02:05:00|33289.5|33249.5|33303.4|33263.4|33310.3|33270.3|33282.5|33242.5|0
1732155000000|2024-11-21 02:10:00|33303.5|33263.5|33283.2|33243.2|33303.7|33263.7|33279.7|33239.7|0
1732155300000|2024-11-21 02:15:00|33283.3|33243.3|33286.8|33246.8|33297|33257|33283.1|33243.1|0
1732155600000|2024-11-21 02:20:00|33290.2|33250.2|33290.3|33250.3|33300.8|33260.8|33290.2|33250.2|0
1732155900000|2024-11-21 02:25:00|33290.2|33250.2|33290.3|33250.3|33304.1|33264.1|33283.3|33243.3|0
1732156200000|2024-11-21 02:30:00|33290.4|33250.4|33283.5|33243.5|33304.3|33264.3|33276.5|33236.5|0
1732156500000|2024-11-21 02:35:00|33283.4|33243.4|33276.6|33236.6|33290.4|33250.4|33276.5|33236.5|0
1732156800000|2024-11-21 02:40:00|33276.7|33236.7|33262.6|33222.6|33276.7|33236.7|33259.2|33219.2|0
1732157100000|2024-11-21 02:45:00|33259.2|33219.2|33276.7|33236.7|33276.8|33236.8|33259.2|33219.2|0
1732157400000|2024-11-21 02:50:00|33276.6|33236.6|33262.8|33222.8|33276.7|33236.7|33262.7|33222.7|0
1732157700000|2024-11-21 02:55:00|33262.7|33222.7|33269.7|33229.7|33273.1|33233.1|33262.7|33222.7|0
1732158000000|2024-11-21 03:00:00|33269.8|33229.8|33270|33230|33276.8|33236.8|33269.7|33229.7|0
1732158300000|2024-11-21 03:05:00|33269.9|33229.9|33283.7|33243.7|33283.8|33243.8|33266.5|33226.5|0
1732158600000|2024-11-21 03:10:00|33283.6|33243.6|33276.8|33236.8|33283.8|33243.8|33269.9|33229.9|0
1732158900000|2024-11-21 03:15:00|33276.9|33236.9|33284|33244|33291|33251|33276.9|33236.9|0
1732159200000|2024-11-21 03:20:00|33284.1|33244.1|33304.8|33264.8|33304.9|33264.9|33284.1|33244.1|0
1732159500000|2024-11-21 03:25:00|33304.9|33264.9|33305|33265|33305|33265|33304.8|33264.8|0
1732159800000|2024-11-21 03:30:00|33304.9|33264.9|33304.9|33264.9|33308.4|33268.4|33304.8|33264.8|0
1732160100000|2024-11-21 03:35:00|33305|33265|33305.1|33265.1|33311.9|33271.9|33304.9|33264.9|0
1732160400000|2024-11-21 03:40:00|33305|33265|33291.1|33251.1|33305|33265|33291.1|33251.1|0
1732160700000|2024-11-21 03:45:00|33291|33251|33291|33251|33291.2|33251.2|33284.1|33244.1|0
1732161000000|2024-11-21 03:50:00|33291.1|33251.1|33283.8|33243.8|33291.1|33251.1|33283.7|33243.7|0
1732161300000|2024-11-21 03:55:00|33283.7|33243.7|33263.3|33223.3|33283.8|33243.8|33263.1|33223.1|0
1732161600000|2024-11-21 04:00:00|33263.2|33223.2|33263.2|33223.2|33270|33230|33242.2|33202.2|0
1732161900000|2024-11-21 04:05:00|33263.1|33223.1|33277.4|33237.4|33277.5|33237.5|33263.1|33223.1|0
1732162200000|2024-11-21 04:10:00|33277.3|33237.3|33298.1|33258.1|33301.6|33261.6|33270.5|33230.5|0
1732162500000|2024-11-21 04:15:00|33298|33258|33291.1|33251.1|33298.1|33258.1|33284.3|33244.3|0
1732162800000|2024-11-21 04:20:00|33291.2|33251.2|33284.4|33244.4|33291.3|33251.3|33284.3|33244.3|0
1732163100000|2024-11-21 04:25:00|33284.3|33244.3|33270.5|33230.5|33284.4|33244.4|33270.5|33230.5|0
1732163400000|2024-11-21 04:30:00|33270.6|33230.6|33277.5|33237.5|33284.5|33244.5|33270.5|33230.5|0
1732163700000|2024-11-21 04:35:00|33277.6|33237.6|33284.5|33244.5|33284.5|33244.5|33277.6|33237.6|0
1732164000000|2024-11-21 04:40:00|33270.7|33230.7|33287.9|33247.9|33287.9|33247.9|33270.7|33230.7|0
1732164300000|2024-11-21 04:45:00|33284.5|33244.5|33284.5|33244.5|33284.5|33244.5|33277.5|33237.5|0
1732164600000|2024-11-21 04:50:00|33284.4|33244.4|33284.4|33244.4|33291.3|33251.3|33277.5|33237.5|0
1732164900000|2024-11-21 04:55:00|33284.5|33244.5|33284.4|33244.4|33284.5|33244.5|33284.4|33244.4|0
1732165200000|2024-11-21 05:00:00|33284.5|33244.5|33284.5|33244.5|33284.5|33244.5|33270.7|33230.7|0
1732165500000|2024-11-21 05:05:00|33284.6|33244.6|33284.7|33244.7|33291.5|33251.5|33284.5|33244.5|0
1732165800000|2024-11-21 05:10:00|33284.6|33244.6|33284.7|33244.7|33284.7|33244.7|33277.8|33237.8|0
1732166100000|2024-11-21 05:15:00|33284.6|33244.6|33305.5|33265.5|33308.9|33268.9|33284.6|33244.6|0
1732166400000|2024-11-21 05:20:00|33308.9|33268.9|33312.6|33272.6|33319.4|33279.4|33305.4|33265.4|0
1732166700000|2024-11-21 05:25:00|33319.4|33279.4|33305.7|33265.7|33319.5|33279.5|33305.6|33265.6|0
1732167000000|2024-11-21 05:30:00|33305.6|33265.6|33315.6|33275.6|33319.1|33279.1|33298.7|33258.7|0
1732167300000|2024-11-21 05:35:00|33312.2|33272.2|33298.1|33258.1|33319|33279|33291.2|33251.2|0
1732167600000|2024-11-21 05:40:00|33298.2|33258.2|33305|33265|33305.1|33265.1|33290.9|33250.9|0
1732167900000|2024-11-21 05:45:00|33305.1|33265.1|33318.6|33278.6|33318.8|33278.8|33305.1|33265.1|0
1732168200000|2024-11-21 05:50:00|33318.7|33278.7|33322.1|33282.1|33325.5|33285.5|33318.5|33278.5|0
1732168500000|2024-11-21 05:55:00|33325.5|33285.5|33335.7|33295.7|33339.2|33299.2|33322|33282|0
1732168800000|2024-11-21 06:00:00|33335.8|33295.8|33339|33299|33352.7|33312.7|33332.2|33292.2|0
1732169100000|2024-11-21 06:05:00|33335.6|33295.6|33346|33306|33346.1|33306.1|33318.3|33278.3|0
1732169400000|2024-11-21 06:10:00|33346.1|33306.1|33346|33306|33346.1|33306.1|33332.2|33292.2|0
1732169700000|2024-11-21 06:15:00|33345.3|33305.3|33345.2|33305.2|33352.2|33312.2|33328|33288|0
1732170000000|2024-11-21 06:20:00|33345.1|33305.1|33338.3|33298.3|33345.2|33305.2|33334.7|33294.7|0
1732170300000|2024-11-21 06:25:00|33338.2|33298.2|33359|33319|33359.1|33319.1|33338.2|33298.2|0
1732170600000|2024-11-21 06:30:00|33359.8|33319.8|33366.8|33326.8|33366.9|33326.9|33353|33313|0
1732170900000|2024-11-21 06:35:00|33366.9|33326.9|33367|33327|33367.2|33327.2|33353.2|33313.2|0
1732171200000|2024-11-21 06:40:00|33367.1|33327.1|33367.2|33327.2|33374.1|33334.1|33367|33327|0
1732171500000|2024-11-21 06:45:00|33367.1|33327.1|33365.4|33325.4|33367.2|33327.2|33365.3|33325.3|0
1732171800000|2024-11-21 06:50:00|33365.3|33325.3|33358.5|33318.5|33372.3|33332.3|33358.4|33318.4|0
1732172100000|2024-11-21 06:55:00|33358.4|33318.4|33379.1|33339.1|33386|33346|33358.4|33318.4|0
1732172400000|2024-11-21 07:00:00|33387|33372|33422|33407|33422|33407|33384.5|33369.5|29
1732172700000|2024-11-21 07:05:00|33417|33402|33394.5|33379.5|33417|33402|33392|33377|9
1732173000000|2024-11-21 07:10:00|33397|33382|33372|33357|33397|33382|33367|33352|31
1732173300000|2024-11-21 07:15:00|33374.5|33359.5|33379.5|33364.5|33384.5|33369.5|33359.5|33344.5|18
1732173600000|2024-11-21 07:20:00|33377|33362|33389.5|33374.5|33389.5|33374.5|33372|33357|11
1732173900000|2024-11-21 07:25:00|33392|33377|33244.5|33229.5|33414.5|33399.5|33237|33222|205
1732174200000|2024-11-21 07:30:00|33242|33227|33224.5|33209.5|33294.5|33279.5|33222|33207|60
1732174500000|2024-11-21 07:35:00|33219.5|33204.5|33249.5|33234.5|33264.5|33249.5|33189.5|33174.5|62
1732174800000|2024-11-21 07:40:00|33252|33237|33284.5|33269.5|33292|33277|33234.5|33219.5|21
1732175100000|2024-11-21 07:45:00|33282|33267|33294.5|33279.5|33309.5|33294.5|33269.5|33254.5|20
1732175400000|2024-11-21 07:50:00|33297|33282|33307|33292|33324.5|33309.5|33294.5|33279.5|18
1732175700000|2024-11-21 07:55:00|33304.5|33289.5|33264.5|33249.5|33304.5|33289.5|33259.5|33244.5|79
1732176000000|2024-11-21 08:00:00|33262|33247|33249.5|33234.5|33319.5|33304.5|33229.5|33214.5|447
1732176300000|2024-11-21 08:05:00|33247|33232|33114.5|33099.5|33254.5|33239.5|33107|33092|432
1732176600000|2024-11-21 08:10:00|33117|33102|33162|33147|33194.5|33179.5|33097|33082|311
1732176900000|2024-11-21 08:15:00|33164.5|33149.5|33082|33067|33164.5|33149.5|33059.5|33044.5|255
1732177200000|2024-11-21 08:20:00|33084.5|33069.5|33077|33062|33187|33172|33072|33057|448
1732177500000|2024-11-21 08:25:00|33082|33067|33032|33017|33112|33097|33029.5|33014.5|297
1732177800000|2024-11-21 08:30:00|33029.5|33014.5|32987|32972|33057|33042|32952|32937|682
1732178100000|2024-11-21 08:35:00|32999.5|32984.5|32972|32957|33007|32992|32932|32917|310
1732178400000|2024-11-21 08:40:00|32969.5|32954.5|32987|32972|33007|32992|32944.5|32929.5|219
1732178700000|2024-11-21 08:45:00|32984.5|32969.5|33072|33057|33072|33057|32977|32962|226
1732179000000|2024-11-21 08:50:00|33067|33052|33122|33107|33147|33132|33067|33052|503
1732179300000|2024-11-21 08:55:00|33124.5|33109.5|33077|33062|33147|33132|33074.5|33059.5|184
1732179600000|2024-11-21 09:00:00|33079.5|33064.5|32992|32977|33082|33067|32977|32962|280
1732179900000|2024-11-21 09:05:00|32997|32982|32982|32967|33022|33007|32977|32962|120
1732180200000|2024-11-21 09:10:00|32979.5|32964.5|33022|33007|33029.5|33014.5|32962|32947|198
1732180500000|2024-11-21 09:15:00|33019.5|33004.5|32967|32952|33049.5|33034.5|32964.5|32949.5|214
1732180800000|2024-11-21 09:20:00|32964.5|32949.5|32902|32887|32969.5|32954.5|32897|32882|275
1732181100000|2024-11-21 09:25:00|32904.5|32889.5|32862|32847|32952|32937|32852|32837|209
1732181400000|2024-11-21 09:30:00|32859.5|32844.5|32882|32867|32907|32892|32859.5|32844.5|204
1732181700000|2024-11-21 09:35:00|32884.5|32869.5|32867|32852|32897|32882|32852|32837|154
1732182000000|2024-11-21 09:40:00|32864.5|32849.5|32922|32907|32937|32922|32864.5|32849.5|133
1732182300000|2024-11-21 09:45:00|32929.5|32914.5|33002|32987|33032|33017|32922|32907|317
1732182600000|2024-11-21 09:50:00|33007|32992|32989.5|32974.5|33017|33002|32972|32957|111
1732182900000|2024-11-21 09:55:00|32992|32977|33067|33052|33082|33067|32979.5|32964.5|201
1732183200000|2024-11-21 10:00:00|33064.5|33049.5|33044.5|33029.5|33089.5|33074.5|33037|33022|129
1732183500000|2024-11-21 10:05:00|33042|33027|33062|33047|33087|33072|33042|33027|94
1732183800000|2024-11-21 10:10:00|33064.5|33049.5|32992|32977|33067|33052|32987|32972|152
1732184100000|2024-11-21 10:15:00|32989.5|32974.5|32989.5|32974.5|32997|32982|32977|32962|80
1732184400000|2024-11-21 10:20:00|32984.5|32969.5|32977|32962|32992|32977|32964.5|32949.5|67
1732184700000|2024-11-21 10:25:00|32974.5|32959.5|32967|32952|32992|32977|32962|32947|93
1732185000000|2024-11-21 10:30:00|32964.5|32949.5|32987|32972|33009.5|32994.5|32959.5|32944.5|79
1732185300000|2024-11-21 10:35:00|32984.5|32969.5|33027|33012|33034.5|33019.5|32982|32967|72
1732185600000|2024-11-21 10:40:00|33024.5|33009.5|33039.5|33024.5|33054.5|33039.5|33022|33007|102
1732185900000|2024-11-21 10:45:00|33042|33027|33019.5|33004.5|33047|33032|33004.5|32989.5|80
1732186200000|2024-11-21 10:50:00|33022|33007|33024.5|33009.5|33057|33042|33017|33002|51
1732186500000|2024-11-21 10:55:00|33027|33012|33087|33072|33092|33077|33002|32987|238
1732186800000|2024-11-21 11:00:00|33084.5|33069.5|33089.5|33074.5|33129.5|33114.5|33082|33067|145
1732187100000|2024-11-21 11:05:00|33087|33072|33127|33112|33137|33122|33084.5|33069.5|81
1732187400000|2024-11-21 11:10:00|33124.5|33109.5|33152|33137|33157|33142|33112|33097|94
1732187700000|2024-11-21 11:15:00|33154.5|33139.5|33182|33167|33182|33167|33149.5|33134.5|122
1732188000000|2024-11-21 11:20:00|33179.5|33164.5|33192|33177|33197|33182|33167|33152|154
1732188300000|2024-11-21 11:25:00|33194.5|33179.5|33205.3|33190.3|33205.3|33190.3|33187|33172|64
1732188600000|2024-11-21 11:30:00|33202.8|33187.8|33210|33195|33212.5|33197.5|33182.5|33167.5|121
1732188900000|2024-11-21 11:35:00|33207.5|33192.5|33197.5|33182.5|33215|33200|33187.5|33172.5|63
1732189200000|2024-11-21 11:40:00|33195|33180|33205|33190|33210|33195|33172.5|33157.5|53
1732189500000|2024-11-21 11:45:00|33207.5|33192.5|33162.5|33147.5|33207.5|33192.5|33157.5|33142.5|106
1732189800000|2024-11-21 11:50:00|33160|33145|33152.5|33137.5|33162.5|33147.5|33140|33125|204
1732190100000|2024-11-21 11:55:00|33150|33135|33162.5|33147.5|33177.5|33162.5|33150|33135|61
1732190400000|2024-11-21 12:00:00|33150|33135|33197.5|33182.5|33200|33185|33150|33135|76
1732190700000|2024-11-21 12:05:00|33200|33185|33242.5|33227.5|33245|33230|33200|33185|118
1732191000000|2024-11-21 12:10:00|33240|33225|33212.5|33197.5|33242.5|33227.5|33207.5|33192.5|58
1732191300000|2024-11-21 12:15:00|33210|33195|33237.5|33222.5|33237.5|33222.5|33210|33195|77
1732191600000|2024-11-21 12:20:00|33242.5|33227.5|33235|33220|33252.5|33237.5|33232.5|33217.5|45
1732191900000|2024-11-21 12:25:00|33232.5|33217.5|33215|33200|33237.5|33222.5|33212.5|33197.5|99
1732192200000|2024-11-21 12:30:00|33217.5|33202.5|33212.5|33197.5|33232.5|33217.5|33202.5|33187.5|65
1732192500000|2024-11-21 12:35:00|33215|33200|33212.5|33197.5|33220|33205|33190|33175|75
1732192800000|2024-11-21 12:40:00|33214.5|33199.5|33234.5|33219.5|33239.5|33224.5|33214.5|33199.5|63
1732193100000|2024-11-21 12:45:00|33232|33217|33189.5|33174.5|33242|33227|33179.5|33164.5|64
1732193400000|2024-11-21 12:50:00|33187|33172|33167|33152|33189.5|33174.5|33164.5|33149.5|97
1732193700000|2024-11-21 12:55:00|33169.5|33154.5|33172|33157|33174.5|33159.5|33159.5|33144.5|31
1732194000000|2024-11-21 13:00:00|33174.5|33159.5|33174.5|33159.5|33204.5|33189.5|33172|33157|93
1732194300000|2024-11-21 13:05:00|33179.5|33164.5|33154.5|33139.5|33184.5|33169.5|33147|33132|75
1732194600000|2024-11-21 13:10:00|33157|33142|33184.5|33169.5|33199.5|33184.5|33152|33137|35
1732194900000|2024-11-21 13:15:00|33187|33172|33249.5|33234.5|33249.5|33234.5|33182|33167|222
1732195200000|2024-11-21 13:20:00|33247|33232|33239.5|33224.5|33252|33237|33227|33212|45
1732195500000|2024-11-21 13:25:00|33242|33227|33209.5|33194.5|33244.5|33229.5|33209.5|33194.5|70
1732195800000|2024-11-21 13:30:00|33212|33197|33212|33197|33232|33217|33194.5|33179.5|156
1732196100000|2024-11-21 13:35:00|33209.5|33194.5|33244.5|33229.5|33244.5|33229.5|33204.5|33189.5|60
1732196400000|2024-11-21 13:40:00|33242|33227|33252|33237|33259.5|33244.5|33232|33217|79
1732196700000|2024-11-21 13:45:00|33249.5|33234.5|33197|33182|33249.5|33234.5|33187|33172|63
1732197000000|2024-11-21 13:50:00|33194.5|33179.5|33159.5|33144.5|33202|33187|33152|33137|74
1732197300000|2024-11-21 13:55:00|33157|33142|33139.5|33124.5|33164.5|33149.5|33132|33117|114
1732197600000|2024-11-21 14:00:00|33149.5|33134.5|33139.5|33124.5|33154.5|33139.5|33124.5|33109.5|78
1732197900000|2024-11-21 14:05:00|33149.5|33134.5|33177|33162|33189.5|33174.5|33142|33127|79
1732198200000|2024-11-21 14:10:00|33179.5|33164.5|33194.5|33179.5|33204.5|33189.5|33169.5|33154.5|94
1732198500000|2024-11-21 14:15:00|33197|33182|33167|33152|33197|33182|33164.5|33149.5|63
1732198800000|2024-11-21 14:20:00|33169.5|33154.5|33182|33167|33189.5|33174.5|33159.5|33144.5|39
1732199100000|2024-11-21 14:25:00|33184.5|33169.5|33179.5|33164.5|33199.5|33184.5|33174.5|33159.5|81
1732199400000|2024-11-21 14:30:00|33177|33162|33117|33102|33177|33162|33109.5|33094.5|232
1732199700000|2024-11-21 14:35:00|33114.5|33099.5|33097|33082|33119.5|33104.5|33062|33047|232
1732200000000|2024-11-21 14:40:00|33099.5|33084.5|33219.5|33204.5|33222|33207|33097|33082|189
1732200300000|2024-11-21 14:45:00|33217|33202|33249.5|33234.5|33259.5|33244.5|33209.5|33194.5|277
1732200600000|2024-11-21 14:50:00|33247|33232|33209.5|33194.5|33269.5|33254.5|33187|33172|116
1732200900000|2024-11-21 14:55:00|33207|33192|33197|33182|33214.5|33199.5|33184.5|33169.5|77
1732201200000|2024-11-21 15:00:00|33199.5|33184.5|33149.5|33134.5|33209.5|33194.5|33142|33127|201
1732201500000|2024-11-21 15:05:00|33152|33137|33137|33122|33174.5|33159.5|33124.5|33109.5|362
1732201800000|2024-11-21 15:10:00|33136.4|33121.4|33248.9|33233.9|33251.4|33236.4|33131.4|33116.4|140
1732202100000|2024-11-21 15:15:00|33246.4|33231.4|33258.9|33243.9|33268.9|33253.9|33238.9|33223.9|166
1732202400000|2024-11-21 15:20:00|33261.4|33246.4|33228.9|33213.9|33273.9|33258.9|33206.4|33191.4|152
1732202700000|2024-11-21 15:25:00|33233.9|33218.9|33198.9|33183.9|33243.9|33228.9|33193.9|33178.9|134
1732203000000|2024-11-21 15:30:00|33196.4|33181.4|33208.9|33193.9|33233.9|33218.9|33188.9|33173.9|174
1732203300000|2024-11-21 15:35:00|33206.4|33191.4|33228.9|33213.9|33258.9|33243.9|33206.4|33191.4|103
1732203600000|2024-11-21 15:40:00|33231.4|33216.4|33266.4|33251.4|33291.4|33276.4|33228.9|33213.9|111
1732203900000|2024-11-21 15:45:00|33268.9|33253.9|33288.9|33273.9|33303.9|33288.9|33253.9|33238.9|119
1732204200000|2024-11-21 15:50:00|33286.4|33271.4|33318.9|33303.9|33318.9|33303.9|33278.9|33263.9|99
1732204500000|2024-11-21 15:55:00|33321.4|33306.4|33328.9|33313.9|33343.9|33328.9|33316.4|33301.4|238
1732204800000|2024-11-21 16:00:00|33331.4|33316.4|33343.9|33328.9|33343.9|33328.9|33313.9|33298.9|220
1732205100000|2024-11-21 16:05:00|33338.9|33323.9|33283.9|33268.9|33343.9|33328.9|33283.9|33268.9|165
1732205400000|2024-11-21 16:10:00|33286.4|33271.4|33288.9|33273.9|33288.9|33273.9|33271.4|33256.4|178
1732205700000|2024-11-21 16:15:00|33283.9|33268.9|33291.4|33276.4|33303.9|33288.9|33278.9|33263.9|185
1732206000000|2024-11-21 16:20:00|33293.9|33278.9|33288.9|33273.9|33303.9|33288.9|33281.4|33266.4|160
1732206300000|2024-11-21 16:25:00|33283.9|33268.9|33293.9|33278.9|33298.9|33283.9|33268.9|33253.9|223
1732206600000|2024-11-21 16:30:00|33286.4|33271.4|33293.9|33278.9|33303.9|33288.9|33271.4|33256.4|447
1732206900000|2024-11-21 16:35:00|33298.9|33283.9|33298.9|33283.9|33306.4|33291.4|33273.9|33258.9|134
1732207200000|2024-11-21 16:40:00|33301.4|33286.4|33313.9|33298.9|33318.9|33303.9|33293.9|33278.9|26
1732207500000|2024-11-21 16:45:00|33316.4|33301.4|33281.4|33266.4|33316.4|33301.4|33271.4|33256.4|41
1732207800000|2024-11-21 16:50:00|33286.4|33261.4|33291.4|33266.4|33296.4|33276.4|33281.4|33261.4|15
1732208100000|2024-11-21 16:55:00|33286.4|33261.4|33311.4|33286.4|33311.4|33291.4|33286.4|33261.4|1018
1732208400000|2024-11-21 17:00:00|33306.4|33281.4|33281.4|33261.4|33311.4|33291.4|33281.4|33256.4|34
1732208700000|2024-11-21 17:05:00|33286.4|33266.4|33296.4|33271.4|33296.4|33276.4|33281.4|33266.4|11
1732209000000|2024-11-21 17:10:00|33301.4|33276.4|33301.4|33281.4|33306.4|33281.4|33281.4|33261.4|24
1732209300000|2024-11-21 17:15:00|33306.4|33276.4|33326.4|33301.4|33326.4|33301.4|33296.4|33271.4|26
1732209600000|2024-11-21 17:20:00|33321.4|33306.4|33321.4|33301.4|33326.4|33306.4|33301.4|33281.4|31
1732209900000|2024-11-21 17:25:00|33326.4|33306.4|33341.4|33316.4|33346.4|33326.4|33321.4|33306.4|28
1732210200000|2024-11-21 17:30:00|33336.4|33311.4|33341.4|33321.4|33341.4|33321.4|33326.4|33306.4|23
1732210500000|2024-11-21 17:35:00|33336.4|33316.4|33346.4|33326.4|33351.4|33326.4|33336.4|33311.4|19
1732210800000|2024-11-21 17:40:00|33351.4|33321.4|33356.4|33336.4|33361.4|33341.4|33341.4|33321.4|18
1732211100000|2024-11-21 17:45:00|33361.4|33341.4|33376.4|33356.4|33376.4|33356.4|33356.4|33336.4|49
1732211400000|2024-11-21 17:50:00|33371.4|33351.4|33376.4|33356.4|33386.4|33366.4|33371.4|33351.4|16
1732211700000|2024-11-21 17:55:00|33371.4|33351.4|33371.4|33351.4|33381.4|33361.4|33366.4|33341.4|20
1732212000000|2024-11-21 18:00:00|33376.4|33356.4|33391.4|33371.4|33391.4|33371.4|33371.4|33351.4|7
1732212300000|2024-11-21 18:05:00|33396.4|33366.4|33396.4|33376.4|33406.4|33381.4|33391.4|33366.4|27
1732212600000|2024-11-21 18:10:00|33401.4|33381.4|33386.4|33366.4|33406.4|33381.4|33386.4|33366.4|24
1732212900000|2024-11-21 18:15:00|33391.4|33371.4|33391.4|33366.4|33391.4|33371.4|33376.4|33356.4|22
1732213200000|2024-11-21 18:20:00|33386.4|33361.4|33396.4|33376.4|33396.4|33376.4|33386.4|33361.4|14
1732213500000|2024-11-21 18:25:00|33401.4|33381.4|33401.4|33381.4|33406.4|33381.4|33386.4|33366.4|12
1732213800000|2024-11-21 18:30:00|33406.4|33386.4|33406.4|33381.4|33406.4|33386.4|33401.4|33381.4|8
1732214100000|2024-11-21 18:35:00|33401.4|33386.4|33391.4|33371.4|33406.4|33386.4|33386.4|33366.4|18
1732214400000|2024-11-21 18:40:00|33386.4|33366.4|33396.4|33376.4|33396.4|33376.4|33386.4|33366.4|13
1732214700000|2024-11-21 18:45:00|33401.4|33381.4|33381.4|33361.4|33401.4|33381.4|33381.4|33361.4|9
1732215000000|2024-11-21 18:50:00|33386.4|33356.4|33396.4|33371.4|33396.4|33371.4|33376.4|33356.4|2
1732215300000|2024-11-21 18:55:00|33391.4|33366.4|33391.4|33371.4|33396.4|33376.4|33386.4|33366.4|14
1732215600000|2024-11-21 19:00:00|33396.4|33376.4|33396.4|33371.4|33396.4|33376.4|33391.4|33366.4|8
1732215900000|2024-11-21 19:05:00|33391.4|33366.4|33381.4|33356.4|33396.4|33366.4|33376.4|33356.4|12
1732216200000|2024-11-21 19:10:00|33376.4|33351.4|33386.4|33361.4|33386.4|33366.4|33376.4|33351.4|12
1732216500000|2024-11-21 19:15:00|33381.4|33366.4|33376.4|33351.4|33386.4|33366.4|33371.4|33351.4|14
1732216800000|2024-11-21 19:20:00|33381.4|33356.4|33401.4|33381.4|33406.4|33386.4|33381.4|33351.4|9
1732217100000|2024-11-21 19:25:00|33396.4|33376.4|33398.9|33383.9|33406.4|33383.9|33391.4|33371.4|12
1732217400000|2024-11-21 19:30:00|33393.9|33378.9|33388.9|33373.9|33398.9|33383.9|33388.9|33373.9|4
1732217700000|2024-11-21 19:35:00|33391.4|33376.4|33398.9|33383.9|33398.9|33383.9|33388.9|33373.9|10
1732218000000|2024-11-21 19:40:00|33396.4|33381.4|33388.9|33373.9|33398.9|33383.9|33388.9|33373.9|4
1732218300000|2024-11-21 19:45:00|33386.4|33371.4|33388.9|33373.9|33391.4|33376.4|33381.4|33366.4|3
1732218600000|2024-11-21 19:50:00|33391.4|33376.4|33396.4|33381.4|33396.4|33381.4|33378.9|33363.9|3
1732218900000|2024-11-21 19:55:00|33398.9|33383.9|33396.4|33381.4|33403.9|33388.9|33393.9|33378.9|4
1732219200000|2024-11-21 20:00:00|33393.9|33378.9|33403.9|33388.9|33406.4|33391.4|33393.9|33378.9|4
1732219500000|2024-11-21 20:05:00|33401.4|33386.4|33411.4|33396.4|33413.9|33398.9|33398.9|33383.9|23
1732219800000|2024-11-21 20:10:00|33408.9|33393.9|33401.4|33386.4|33413.9|33398.9|33401.4|33386.4|9
1732220100000|2024-11-21 20:15:00|33398.9|33383.9|33408.9|33393.9|33411.4|33396.4|33398.9|33383.9|4
1732220400000|2024-11-21 20:20:00|33406.4|33391.4|33406.4|33391.4|33408.9|33393.9|33403.9|33388.9|8
1732220700000|2024-11-21 20:25:00|33403.9|33388.9|33413.9|33398.9|33418.9|33403.9|33403.9|33388.9|15
1732221000000|2024-11-21 20:30:00|33411.4|33396.4|33393.9|33378.9|33418.9|33403.9|33393.9|33378.9|46
1732221300000|2024-11-21 20:35:00|33396.4|33381.4|33393.9|33378.9|33398.9|33383.9|33383.9|33368.9|21
1732221600000|2024-11-21 20:40:00|33391.4|33376.4|33391.4|33376.4|33393.9|33378.9|33383.9|33368.9|12
1732221900000|2024-11-21 20:45:00|33393.9|33378.9|33383.9|33368.9|33393.9|33378.9|33383.9|33368.9|9
1732222200000|2024-11-21 20:50:00|33381.4|33366.4|33386.4|33371.4|33388.9|33373.9|33373.9|33358.9|16
1732222500000|2024-11-21 20:55:00|33383.9|33368.9|33388.9|33373.9|33393.9|33378.9|33381.4|33366.4|29
1732222800000|2024-11-21 21:00:00|33410.4|33370.4|33407.2|33367.2|33410.8|33370.8|33398.1|33358.1|0
1732223100000|2024-11-21 21:05:00|33405.8|33365.8|33401.6|33361.6|33405.8|33365.8|33398.1|33358.1|0
1732223400000|2024-11-21 21:10:00|33400.2|33360.2|33398.1|33358.1|33405.1|33365.1|33396.7|33356.7|0
1732223700000|2024-11-21 21:15:00|33399.5|33359.5|33394.5|33354.5|33399.5|33359.5|33393.8|33353.8|0
1732224000000|2024-11-21 21:20:00|33394.6|33354.6|33388.2|33348.2|33398.1|33358.1|33383.3|33343.3|0
1732224300000|2024-11-21 21:25:00|33387.5|33347.5|33385.4|33345.4|33387.5|33347.5|33382.6|33342.6|0
1732224600000|2024-11-21 21:30:00|33385.3|33345.3|33390.3|33350.3|33393.8|33353.8|33384.7|33344.7|0
1732224900000|2024-11-21 21:35:00|33391|33351|33388.2|33348.2|33394.5|33354.5|33386.1|33346.1|0
1732225200000|2024-11-21 21:40:00|33387.5|33347.5|33388.2|33348.2|33388.2|33348.2|33382.5|33342.5|0
1732225500000|2024-11-21 21:45:00|33388.1|33348.1|33388.9|33348.9|33389.6|33349.6|33383.3|33343.3|0
1732225800000|2024-11-21 21:50:00|33389.6|33349.6|33390.3|33350.3|33396.7|33356.7|33388.2|33348.2|0
1732226100000|2024-11-21 21:55:00|33388.9|33348.9|33385.4|33345.4|33390.3|33350.3|33384|33344|0
1732226400000|2024-11-21 22:00:00|33386.1|33346.1|33384|33344|33386.8|33346.8|33384|33344|0
1732226700000|2024-11-21 22:05:00|33383.9|33343.9|33379.7|33339.7|33385.4|33345.4|33379.7|33339.7|0
1732227000000|2024-11-21 22:10:00|33380.4|33340.4|33383.3|33343.3|33385.4|33345.4|33379|33339|0
1732227300000|2024-11-21 22:15:00|33383.9|33343.9|33383.9|33343.9|33383.9|33343.9|33383.3|33343.3|0
1732227600000|2024-11-21 22:20:00|33383.3|33343.3|33384.6|33344.6|33384.6|33344.6|33382.5|33342.5|0
1732227900000|2024-11-21 22:25:00|33384.7|33344.7|33384.7|33344.7|33384.7|33344.7|33384.7|33344.7|0
1732228200000|2024-11-21 22:30:00|33386.1|33346.1|33383.3|33343.3|33386.1|33346.1|33383.3|33343.3|0
1732228500000|2024-11-21 22:35:00|33383.9|33343.9|33383.9|33343.9|33383.9|33343.9|33383.3|33343.3|0
1732228800000|2024-11-21 22:40:00|33384|33344|33381.8|33341.8|33385.4|33345.4|33381.8|33341.8|0
1732229400000|2024-11-21 22:50:00|33380.4|33340.4|33380.4|33340.4|33380.4|33340.4|33380.4|33340.4|0
1732229700000|2024-11-21 22:55:00|33380.5|33340.5|33380.4|33340.4|33381.1|33341.1|33379.7|33339.7|0
1732230000000|2024-11-21 23:00:00|33379.7|33339.7|33374.8|33334.8|33379.7|33339.7|33362.8|33322.8|0
1732230300000|2024-11-21 23:05:00|33375.5|33335.5|33374.1|33334.1|33378.3|33338.3|33371.2|33331.2|0
1732230600000|2024-11-21 23:10:00|33374.8|33334.8|33372|33332|33381.1|33341.1|33369.8|33329.8|0
1732230900000|2024-11-21 23:15:00|33372.7|33332.7|33369.8|33329.8|33374.1|33334.1|33368.4|33328.4|0
1732231200000|2024-11-21 23:20:00|33369.1|33329.1|33374.1|33334.1|33374.8|33334.8|33364.2|33324.2|0
1732231500000|2024-11-21 23:25:00|33374.8|33334.8|33385.4|33345.4|33386.8|33346.8|33374.8|33334.8|0
1732231800000|2024-11-21 23:30:00|33386.1|33346.1|33388.9|33348.9|33391|33351|33384.7|33344.7|0
1732232100000|2024-11-21 23:35:00|33389.6|33349.6|33384.7|33344.7|33392.4|33352.4|33384|33344|0
1732232400000|2024-11-21 23:40:00|33385.4|33345.4|33384|33344|33387.5|33347.5|33383.3|33343.3|0
1732232700000|2024-11-21 23:45:00|33383.9|33343.9|33377.6|33337.6|33383.9|33343.9|33377.6|33337.6|0
1732233000000|2024-11-21 23:50:00|33376.9|33336.9|33372.7|33332.7|33376.9|33336.9|33362.8|33322.8|0
1732233300000|2024-11-21 23:55:00|33373.4|33333.4|33374.1|33334.1|33379.7|33339.7|33371.9|33331.9|0
1732233600000|2024-11-22 00:00:00|33374.8|33334.8|33391|33351|33391.7|33351.7|33365.6|33325.6|0
1732233900000|2024-11-22 00:05:00|33390.3|33350.3|33388.9|33348.9|33396.6|33356.6|33385.4|33345.4|0
1732234200000|2024-11-22 00:10:00|33388.2|33348.2|33384|33344|33389.6|33349.6|33378.3|33338.3|0
1732234500000|2024-11-22 00:15:00|33383.9|33343.9|33369.9|33329.9|33383.9|33343.9|33356|33316|0
1732234800000|2024-11-22 00:20:00|33376.7|33336.7|33390.2|33350.2|33390.3|33350.3|33376.5|33336.5|0
1732235100000|2024-11-22 00:25:00|33386.8|33346.8|33397.1|33357.1|33397.2|33357.2|33386.8|33346.8|0
1732235400000|2024-11-22 00:30:00|33397|33357|33389.8|33349.8|33397.1|33357.1|33382.9|33342.9|0
1732235700000|2024-11-22 00:35:00|33389.9|33349.9|33389.9|33349.9|33403.6|33363.6|33389.8|33349.8|0
1732236000000|2024-11-22 00:40:00|33389.8|33349.8|33382.9|33342.9|33389.8|33349.8|33382.9|33342.9|0
1732236300000|2024-11-22 00:45:00|33382.8|33342.8|33369|33329|33382.9|33342.9|33369|33329|0
1732236600000|2024-11-22 00:50:00|33369.1|33329.1|33376.3|33336.3|33383|33343|33369.1|33329.1|0
1732236900000|2024-11-22 00:55:00|33376.2|33336.2|33382.8|33342.8|33386.5|33346.5|33376.2|33336.2|0
1732237200000|2024-11-22 01:00:00|33382.9|33342.9|33389.6|33349.6|33417.3|33377.3|33382.8|33342.8|0
1732237500000|2024-11-22 01:05:00|33389.7|33349.7|33416.6|33376.6|33420|33380|33389.6|33349.6|0
1732237800000|2024-11-22 01:10:00|33420|33380|33440.5|33400.5|33440.5|33400.5|33413.1|33373.1|0
1732238100000|2024-11-22 01:15:00|33433.7|33393.7|33440.6|33400.6|33447.5|33407.5|33430.2|33390.2|0
1732238400000|2024-11-22 01:20:00|33440.8|33400.8|33451.1|33411.1|33454.6|33414.6|33440.8|33400.8|0
1732238700000|2024-11-22 01:25:00|33447.7|33407.7|33454.3|33414.3|33454.6|33414.6|33433.8|33393.8|0
1732239000000|2024-11-22 01:30:00|33454.4|33414.4|33447.2|33407.2|33468|33428|33447.2|33407.2|0
1732239300000|2024-11-22 01:35:00|33447.1|33407.1|33447.3|33407.3|33461|33421|33447.1|33407.1|0
1732239600000|2024-11-22 01:40:00|33447.2|33407.2|33447.1|33407.1|33454.2|33414.2|33440.3|33400.3|0
1732239900000|2024-11-22 01:45:00|33440.3|33400.3|33433.3|33393.3|33447.1|33407.1|33433.3|33393.3|0
1732240200000|2024-11-22 01:50:00|33433.4|33393.4|33447.2|33407.2|33454.1|33414.1|33433.4|33393.4|0
1732240500000|2024-11-22 01:55:00|33447.3|33407.3|33436.8|33396.8|33450.7|33410.7|33433.3|33393.3|0
1732240800000|2024-11-22 02:00:00|33436.7|33396.7|33436.9|33396.9|33453.9|33413.9|33433.4|33393.4|0
1732241100000|2024-11-22 02:05:00|33436.8|33396.8|33409.4|33369.4|33440.4|33400.4|33409.4|33369.4|0
1732241400000|2024-11-22 02:10:00|33406|33366|33399.4|33359.4|33409.5|33369.5|33395.9|33355.9|0
1732241700000|2024-11-22 02:15:00|33402.8|33362.8|33413|33373|33419.9|33379.9|33399.4|33359.4|0
1732242000000|2024-11-22 02:20:00|33413.1|33373.1|33416.4|33376.4|33433.5|33393.5|33413|33373|0
1732242300000|2024-11-22 02:25:00|33419.8|33379.8|33419.9|33379.9|33433.6|33393.6|33419.8|33379.8|0
1732242600000|2024-11-22 02:30:00|33423.3|33383.3|33419.9|33379.9|33426.8|33386.8|33406.3|33366.3|0
1732242900000|2024-11-22 02:35:00|33420|33380|33427.3|33387.3|33433.8|33393.8|33413.3|33373.3|0
1732243200000|2024-11-22 02:40:00|33427.4|33387.4|33423.7|33383.7|33427.4|33387.4|33406.7|33366.7|0
1732243500000|2024-11-22 02:45:00|33423.8|33383.8|33430.6|33390.6|33430.6|33390.6|33420.3|33380.3|0
1732243800000|2024-11-22 02:50:00|33427.3|33387.3|33437.4|33397.4|33437.4|33397.4|33427.2|33387.2|0
1732244100000|2024-11-22 02:55:00|33440.8|33400.8|33440.8|33400.8|33444.3|33404.3|33440.8|33400.8|0
1732244400000|2024-11-22 03:00:00|33444.2|33404.2|33447.6|33407.6|33447.7|33407.7|33440.8|33400.8|0
1732244700000|2024-11-22 03:05:00|33444.2|33404.2|33447.9|33407.9|33451.3|33411.3|33440.8|33400.8|0
1732245000000|2024-11-22 03:10:00|33451.3|33411.3|33455.2|33415.2|33455.2|33415.2|33448|33408|0
1732245300000|2024-11-22 03:15:00|33455.3|33415.3|33455.2|33415.2|33455.4|33415.4|33448.3|33408.3|0
1732245600000|2024-11-22 03:20:00|33455.1|33415.1|33468.5|33428.5|33468.7|33428.7|33455|33415|0
1732245900000|2024-11-22 03:25:00|33465.1|33425.1|33451.2|33411.2|33468.7|33428.7|33447.8|33407.8|0
1732246200000|2024-11-22 03:30:00|33447.9|33407.9|33426.9|33386.9|33451.3|33411.3|33426.7|33386.7|0
1732246500000|2024-11-22 03:35:00|33430.3|33390.3|33409|33369|33440.4|33400.4|33405.6|33365.6|0
1732246800000|2024-11-22 03:40:00|33412.4|33372.4|33384.9|33344.9|33412.4|33372.4|33377.7|33337.7|0
1732247100000|2024-11-22 03:45:00|33384.8|33344.8|33405.5|33365.5|33412.4|33372.4|33384.8|33344.8|0
1732247400000|2024-11-22 03:50:00|33408.9|33368.9|33415.8|33375.8|33419.2|33379.2|33398.6|33358.6|0
1732247700000|2024-11-22 03:55:00|33412.4|33372.4|33422.8|33382.8|33426.3|33386.3|33412.4|33372.4|0
1732248000000|2024-11-22 04:00:00|33426.2|33386.2|33447|33407|33447|33407|33422.8|33382.8|0
1732248300000|2024-11-22 04:05:00|33450.4|33410.4|33419.3|33379.3|33453.8|33413.8|33409.1|33369.1|0
1732248600000|2024-11-22 04:10:00|33419.2|33379.2|33405.8|33365.8|33429.8|33389.8|33405.7|33365.7|0
1732248900000|2024-11-22 04:15:00|33405.9|33365.9|33426.3|33386.3|33426.4|33386.4|33405.8|33365.8|0
1732249200000|2024-11-22 04:20:00|33426.4|33386.4|33426.4|33386.4|33440.1|33400.1|33419.6|33379.6|0
1732249500000|2024-11-22 04:25:00|33426.5|33386.5|33416.3|33376.3|33429.9|33389.9|33406|33366|0
1732249800000|2024-11-22 04:30:00|33419.3|33379.3|33433.2|33393.2|33433.2|33393.2|33419.3|33379.3|0
1732250100000|2024-11-22 04:35:00|33429.8|33389.8|33426.7|33386.7|33440.4|33400.4|33426.4|33386.4|0
1732250400000|2024-11-22 04:40:00|33426.6|33386.6|33409.5|33369.5|33426.8|33386.8|33406.2|33366.2|0
1732250700000|2024-11-22 04:45:00|33413.3|33373.3|33406.4|33366.4|33413.3|33373.3|33399.5|33359.5|0
1732251000000|2024-11-22 04:50:00|33406.5|33366.5|33420.1|33380.1|33420.2|33380.2|33406.4|33366.4|0
1732251300000|2024-11-22 04:55:00|33420|33380|33413.2|33373.2|33420|33380|33413.2|33373.2|0
1732251600000|2024-11-22 05:00:00|33413.3|33373.3|33409.7|33369.7|33426.9|33386.9|33402.7|33362.7|0
1732251900000|2024-11-22 05:05:00|33413.1|33373.1|33406.4|33366.4|33416.6|33376.6|33399.6|33359.6|0
1732252200000|2024-11-22 05:10:00|33406.3|33366.3|33392.7|33352.7|33409.9|33369.9|33392.6|33352.6|0
1732252500000|2024-11-22 05:15:00|33392.6|33352.6|33358|33318|33392.7|33352.7|33357.8|33317.8|0
1732252800000|2024-11-22 05:20:00|33358.1|33318.1|33371.8|33331.8|33371.9|33331.9|33358|33318|0
1732253100000|2024-11-22 05:25:00|33375.2|33335.2|33392.2|33352.2|33392.3|33352.3|33371.7|33331.7|0
1732253400000|2024-11-22 05:30:00|33392.3|33352.3|33385.3|33345.3|33399.2|33359.2|33378.4|33338.4|0
1732253700000|2024-11-22 05:35:00|33378.5|33338.5|33385.4|33345.4|33392.2|33352.2|33378.5|33338.5|0
1732254000000|2024-11-22 05:40:00|33385.5|33345.5|33392.2|33352.2|33399.1|33359.1|33378.5|33338.5|0
1732254300000|2024-11-22 05:45:00|33388.8|33348.8|33347.7|33307.7|33392.2|33352.2|33344.3|33304.3|0
1732254600000|2024-11-22 05:50:00|33344.4|33304.4|33354.6|33314.6|33358|33318|33344.3|33304.3|0
1732254900000|2024-11-22 05:55:00|33354.5|33314.5|33337.3|33297.3|33358|33318|33333.8|33293.8|0
1732255200000|2024-11-22 06:00:00|33337.2|33297.2|33355|33315|33358.4|33318.4|33327.3|33287.3|0
1732255500000|2024-11-22 06:05:00|33351.6|33311.6|33362.2|33322.2|33365.6|33325.6|33344.9|33304.9|0
1732255800000|2024-11-22 06:10:00|33365.6|33325.6|33365.7|33325.7|33369|33329|33351.8|33311.8|0
1732256100000|2024-11-22 06:15:00|33362.3|33322.3|33379.6|33339.6|33379.7|33339.7|33362.3|33322.3|0
1732256400000|2024-11-22 06:20:00|33379.7|33339.7|33393.4|33353.4|33393.4|33353.4|33379.6|33339.6|0
1732256700000|2024-11-22 06:25:00|33393.3|33353.3|33389.7|33349.7|33400|33360|33386.5|33346.5|0
1732257000000|2024-11-22 06:30:00|33386.3|33346.3|33386.2|33346.2|33386.3|33346.3|33375.8|33335.8|0
1732257300000|2024-11-22 06:35:00|33382.8|33342.8|33369.2|33329.2|33382.8|33342.8|33362.3|33322.3|0
1732257600000|2024-11-22 06:40:00|33369.3|33329.3|33369.2|33329.2|33372.8|33332.8|33362.3|33322.3|0
1732257900000|2024-11-22 06:45:00|33365.5|33325.5|33382.4|33342.4|33399.6|33359.6|33365.4|33325.4|0
1732258200000|2024-11-22 06:50:00|33385.8|33345.8|33365.4|33325.4|33385.9|33345.9|33365.3|33325.3|0
1732258500000|2024-11-22 06:55:00|33372.2|33332.2|33358.7|33318.7|33372.3|33332.3|33351.9|33311.9|0
1732258800000|2024-11-22 07:00:00|33401.6|33386.6|33361.6|33346.6|33409.1|33394.1|33344.1|33329.1|43
1732259100000|2024-11-22 07:05:00|33364.1|33349.1|33401.6|33386.6|33401.6|33386.6|33364.1|33349.1|12
1732259400000|2024-11-22 07:10:00|33404.1|33389.1|33429.1|33414.1|33431.6|33416.6|33404.1|33389.1|15
1732259700000|2024-11-22 07:15:00|33434.1|33419.1|33431.6|33416.6|33434.1|33419.1|33419.1|33404.1|35
1732260000000|2024-11-22 07:20:00|33429.1|33414.1|33449.1|33434.1|33451.6|33436.6|33429.1|33414.1|18
1732260300000|2024-11-22 07:25:00|33446.6|33431.6|33441.6|33426.6|33451.6|33436.6|33431.6|33416.6|15
1732260600000|2024-11-22 07:30:00|33439.1|33424.1|33454.1|33439.1|33461.6|33446.6|33436.6|33421.6|35
1732260900000|2024-11-22 07:35:00|33451.6|33436.6|33461.6|33446.6|33461.6|33446.6|33451.6|33436.6|15
1732261200000|2024-11-22 07:40:00|33459.1|33444.1|33454.1|33439.1|33466.6|33451.6|33451.6|33436.6|17
1732261500000|2024-11-22 07:45:00|33456.6|33441.6|33486.6|33471.6|33489.1|33474.1|33444.1|33429.1|71
1732261800000|2024-11-22 07:50:00|33489.1|33474.1|33469.1|33454.1|33489.1|33474.1|33469.1|33454.1|19
1732262100000|2024-11-22 07:55:00|33471.6|33456.6|33454.1|33439.1|33484.1|33469.1|33454.1|33439.1|51
1732262400000|2024-11-22 08:00:00|33459.1|33444.1|33499.1|33484.1|33536.6|33521.6|33456.6|33441.6|498
1732262700000|2024-11-22 08:05:00|33501.6|33486.6|33514.1|33499.1|33551.6|33536.6|33494.1|33479.1|338
1732263000000|2024-11-22 08:10:00|33516.6|33501.6|33524.1|33509.1|33536.6|33521.6|33486.6|33471.6|246
1732263300000|2024-11-22 08:15:00|33466.6|33451.6|33451.6|33436.6|33476.6|33461.6|33401.6|33386.6|355
1732263600000|2024-11-22 08:20:00|33454.1|33439.1|33461.6|33446.6|33489.1|33474.1|33436.6|33421.6|195
1732263900000|2024-11-22 08:25:00|33464.1|33449.1|33434.1|33419.1|33479.1|33464.1|33399.1|33384.1|148
1732264200000|2024-11-22 08:30:00|33431.6|33416.6|33414.1|33399.1|33466.6|33451.6|33394.1|33379.1|246
1732264500000|2024-11-22 08:35:00|33411.6|33396.6|33401.6|33386.6|33471.6|33456.6|33384.1|33369.1|215
1732264800000|2024-11-22 08:40:00|33400.3|33385.3|33432.8|33417.8|33450.3|33435.3|33395.3|33380.3|149
1732265100000|2024-11-22 08:45:00|33435.3|33420.3|33435.3|33420.3|33450.3|33435.3|33410.3|33395.3|119
1732265400000|2024-11-22 08:50:00|33437.8|33422.8|33417.8|33402.8|33455.3|33440.3|33412.8|33397.8|150
1732265700000|2024-11-22 08:55:00|33420.3|33405.3|33397.8|33382.8|33425.3|33410.3|33382.8|33367.8|94
1732266000000|2024-11-22 09:00:00|33400.3|33385.3|33410.3|33395.3|33410.3|33395.3|33355.3|33340.3|360
1732266300000|2024-11-22 09:05:00|33407.8|33392.8|33320.3|33305.3|33410.3|33395.3|33305.3|33290.3|269
1732266600000|2024-11-22 09:10:00|33317.8|33302.8|33280.3|33265.3|33317.8|33302.8|33270.3|33255.3|241
1732266900000|2024-11-22 09:15:00|33285.3|33270.3|33220.3|33205.3|33305.3|33290.3|33215.3|33200.3|256
1732267200000|2024-11-22 09:20:00|33222.8|33207.8|33145.3|33130.3|33222.8|33207.8|33122.8|33107.8|653
1732267500000|2024-11-22 09:25:00|33142.8|33127.8|33080.3|33065.3|33145.3|33130.3|33032.8|33017.8|373
1732267800000|2024-11-22 09:30:00|33085.3|33070.3|33007.8|32992.8|33085.3|33070.3|32987.8|32972.8|344
1732268100000|2024-11-22 09:35:00|33010.3|32995.3|33037.8|33022.8|33060.3|33045.3|33002.8|32987.8|216
1732268400000|2024-11-22 09:40:00|33040.3|33025.3|33020.3|33005.3|33087.8|33072.8|33012.8|32997.8|270
1732268700000|2024-11-22 09:45:00|33022.8|33007.8|33035.3|33020.3|33040.3|33025.3|32980.3|32965.3|192
1732269000000|2024-11-22 09:50:00|33037.8|33022.8|33095.3|33080.3|33102.8|33087.8|33015.3|33000.3|144
1732269300000|2024-11-22 09:55:00|33092.8|33077.8|33110.3|33095.3|33115.3|33100.3|33060.3|33045.3|136
1732269600000|2024-11-22 10:00:00|33112.8|33097.8|33095.3|33080.3|33120.3|33105.3|33070.3|33055.3|152
1732269900000|2024-11-22 10:05:00|33092.8|33077.8|33025.3|33010.3|33112.8|33097.8|33025.3|33010.3|88
1732270200000|2024-11-22 10:10:00|33027.8|33012.8|33000.3|32985.3|33032.8|33017.8|32965.3|32950.3|234
1732270500000|2024-11-22 10:15:00|32995.3|32980.3|33030.3|33015.3|33050.3|33035.3|32995.3|32980.3|142
1732270800000|2024-11-22 10:20:00|33032.8|33017.8|33022.8|33007.8|33050.3|33035.3|33005.3|32990.3|119
1732271100000|2024-11-22 10:25:00|33025.3|33010.3|33040.3|33025.3|33070.3|33055.3|33025.3|33010.3|111
1732271400000|2024-11-22 10:30:00|33042.8|33027.8|33090.3|33075.3|33095.3|33080.3|33027.8|33012.8|104
1732271700000|2024-11-22 10:35:00|33087.8|33072.8|33110.3|33095.3|33125.3|33110.3|33080.3|33065.3|106
1732272000000|2024-11-22 10:40:00|33112.8|33097.8|33150.3|33135.3|33150.3|33135.3|33090.3|33075.3|104
1732272300000|2024-11-22 10:45:00|33152.8|33137.8|33135.3|33120.3|33160.3|33145.3|33125.3|33110.3|148
1732272600000|2024-11-22 10:50:00|33137.8|33122.8|33162.8|33147.8|33185.3|33170.3|33135.3|33120.3|153
1732272900000|2024-11-22 10:55:00|33160.3|33145.3|33157.8|33142.8|33167.8|33152.8|33145.3|33130.3|137
1732273200000|2024-11-22 11:00:00|33155.3|33140.3|33160.3|33145.3|33170.3|33155.3|33127.8|33112.8|115
1732273500000|2024-11-22 11:05:00|33157.8|33142.8|33135.3|33120.3|33182.8|33167.8|33135.3|33120.3|44
1732273800000|2024-11-22 11:10:00|33137.8|33122.8|33090.3|33075.3|33145.3|33130.3|33085.3|33070.3|68
1732274100000|2024-11-22 11:15:00|33087.8|33072.8|33137.8|33122.8|33150.3|33135.3|33087.8|33072.8|71
1732274400000|2024-11-22 11:20:00|33135.3|33120.3|33155.3|33140.3|33155.3|33140.3|33130.3|33115.3|72
1732274700000|2024-11-22 11:25:00|33157.8|33142.8|33130.3|33115.3|33162.8|33147.8|33130.3|33115.3|93
1732275000000|2024-11-22 11:30:00|33132.8|33117.8|33152.8|33137.8|33165.3|33150.3|33130.3|33115.3|53
1732275300000|2024-11-22 11:35:00|33150.3|33135.3|33127.8|33112.8|33157.8|33142.8|33120.3|33105.3|50
1732275600000|2024-11-22 11:40:00|33125.3|33110.3|33125.3|33110.3|33165.3|33150.3|33122.8|33107.8|75
1732275900000|2024-11-22 11:45:00|33122.8|33107.8|33125.3|33110.3|33132.8|33117.8|33110.3|33095.3|39
1732276200000|2024-11-22 11:50:00|33127.8|33112.8|33165.3|33150.3|33167.8|33152.8|33115.3|33100.3|64
1732276500000|2024-11-22 11:55:00|33162.8|33147.8|33190.3|33175.3|33195.3|33180.3|33160.3|33145.3|50
1732276800000|2024-11-22 12:00:00|33192.8|33177.8|33190.3|33175.3|33215.3|33200.3|33185.3|33170.3|99
1732277100000|2024-11-22 12:05:00|33192.8|33177.8|33225.3|33210.3|33227.8|33212.8|33185.3|33170.3|74
1732277400000|2024-11-22 12:10:00|33227.8|33212.8|33235.3|33220.3|33235.3|33220.3|33210.3|33195.3|102
1732277700000|2024-11-22 12:15:00|33240.3|33225.3|33260.3|33245.3|33265.3|33250.3|33232.8|33217.8|119
1732278000000|2024-11-22 12:20:00|33262.8|33247.8|33305.3|33290.3|33310.3|33295.3|33257.8|33242.8|125
1732278300000|2024-11-22 12:25:00|33307.8|33292.8|33332.8|33317.8|33335.3|33320.3|33305.3|33290.3|128
1732278600000|2024-11-22 12:30:00|33330.3|33315.3|33285.3|33270.3|33335.3|33320.3|33285.3|33270.3|155
1732278900000|2024-11-22 12:35:00|33287.8|33272.8|33282.8|33267.8|33307.8|33292.8|33277.8|33262.8|90
1732279200000|2024-11-22 12:40:00|33281.2|33266.2|33273.7|33258.7|33283.7|33268.7|33263.7|33248.7|41
1732279500000|2024-11-22 12:45:00|33276.2|33261.2|33278.7|33263.7|33296.2|33281.2|33266.2|33251.2|113
1732279800000|2024-11-22 12:50:00|33276.2|33261.2|33306.2|33291.2|33308.7|33293.7|33268.7|33253.7|45
1732280100000|2024-11-22 12:55:00|33303.7|33288.7|33288.7|33273.7|33313.7|33298.7|33288.7|33273.7|62
1732280400000|2024-11-22 13:00:00|33286.2|33271.2|33313.7|33298.7|33326.2|33311.2|33283.7|33268.7|104
1732280700000|2024-11-22 13:05:00|33311.2|33296.2|33328.7|33313.7|33333.7|33318.7|33308.7|33293.7|57
1732281000000|2024-11-22 13:10:00|33331.2|33316.2|33331.2|33316.2|33366.2|33351.2|33323.7|33308.7|115
1732281300000|2024-11-22 13:15:00|33328.7|33313.7|33313.7|33298.7|33353.7|33338.7|33303.7|33288.7|60
1732281600000|2024-11-22 13:20:00|33316.2|33301.2|33353.7|33338.7|33366.2|33351.2|33313.7|33298.7|79
1732281900000|2024-11-22 13:25:00|33356.2|33341.2|33368.7|33353.7|33371.2|33356.2|33348.7|33333.7|52
1732282200000|2024-11-22 13:30:00|33366.2|33351.2|33346.2|33331.2|33373.7|33358.7|33333.7|33318.7|62
1732282500000|2024-11-22 13:35:00|33343.7|33328.7|33316.2|33301.2|33351.2|33336.2|33308.7|33293.7|55
1732282800000|2024-11-22 13:40:00|33313.7|33298.7|33266.2|33251.2|33316.2|33301.2|33263.7|33248.7|78
1732283100000|2024-11-22 13:45:00|33268.7|33253.7|33303.7|33288.7|33306.2|33291.2|33266.2|33251.2|41
1732283400000|2024-11-22 13:50:00|33301.2|33286.2|33288.7|33273.7|33308.7|33293.7|33281.2|33266.2|59
1732283700000|2024-11-22 13:55:00|33286.2|33271.2|33298.7|33283.7|33303.7|33288.7|33276.2|33261.2|39
1732284000000|2024-11-22 14:00:00|33296.2|33281.2|33296.2|33281.2|33298.7|33283.7|33278.7|33263.7|28
1732284300000|2024-11-22 14:05:00|33298.7|33283.7|33313.7|33298.7|33313.7|33298.7|33288.7|33273.7|75
1732284600000|2024-11-22 14:10:00|33308.7|33293.7|33313.7|33298.7|33321.2|33306.2|33293.7|33278.7|76
1732284900000|2024-11-22 14:15:00|33311.2|33296.2|33313.7|33298.7|33328.7|33313.7|33291.2|33276.2|78
1732285200000|2024-11-22 14:20:00|33316.2|33301.2|33308.7|33293.7|33323.7|33308.7|33303.7|33288.7|76
1732285500000|2024-11-22 14:25:00|33303.7|33288.7|33303.7|33288.7|33313.7|33298.7|33293.7|33278.7|73
1732285800000|2024-11-22 14:30:00|33306.2|33291.2|33328.7|33313.7|33328.7|33313.7|33293.7|33278.7|175
1732286100000|2024-11-22 14:35:00|33326.2|33311.2|33376.2|33361.2|33376.2|33361.2|33313.7|33298.7|132
1732286400000|2024-11-22 14:40:00|33373.7|33358.7|33398.7|33383.7|33413.7|33398.7|33373.7|33358.7|224
1732286700000|2024-11-22 14:45:00|33406.2|33391.2|33418.7|33403.7|33438.7|33423.7|33398.7|33383.7|171
1732287000000|2024-11-22 14:50:00|33416.2|33401.2|33418.7|33403.7|33423.7|33408.7|33383.7|33368.7|178
1732287300000|2024-11-22 14:55:00|33421.2|33406.2|33456.2|33441.2|33463.7|33448.7|33421.2|33406.2|123
1732287600000|2024-11-22 15:00:00|33453.7|33438.7|33458.7|33443.7|33488.7|33473.7|33448.7|33433.7|223
1732287900000|2024-11-22 15:05:00|33463.7|33448.7|33458.7|33443.7|33478.7|33463.7|33451.2|33436.2|131
1732288200000|2024-11-22 15:10:00|33457.2|33442.2|33437.2|33422.2|33462.2|33447.2|33417.2|33402.2|101
1732288500000|2024-11-22 15:15:00|33439.7|33424.7|33457.2|33442.2|33462.2|33447.2|33424.7|33409.7|95
1732288800000|2024-11-22 15:20:00|33459.7|33444.7|33429.7|33414.7|33464.7|33449.7|33422.2|33407.2|88
1732289100000|2024-11-22 15:25:00|33432.2|33417.2|33404.7|33389.7|33452.2|33437.2|33387.2|33372.2|132
1732289400000|2024-11-22 15:30:00|33407.2|33392.2|33427.2|33412.2|33442.2|33427.2|33407.2|33392.2|101
1732289700000|2024-11-22 15:35:00|33424.7|33409.7|33447.2|33432.2|33457.2|33442.2|33422.2|33407.2|82
1732290000000|2024-11-22 15:40:00|33449.7|33434.7|33462.2|33447.2|33467.2|33452.2|33432.2|33417.2|210
1732290300000|2024-11-22 15:45:00|33464.7|33449.7|33447.2|33432.2|33469.7|33454.7|33432.2|33417.2|59
1732290600000|2024-11-22 15:50:00|33444.7|33429.7|33457.2|33442.2|33467.2|33452.2|33442.2|33427.2|64
1732290900000|2024-11-22 15:55:00|33452.2|33437.2|33472.2|33457.2|33472.2|33457.2|33437.2|33422.2|49
1732291200000|2024-11-22 16:00:00|33477.2|33462.2|33462.2|33447.2|33487.2|33472.2|33449.7|33434.7|85
1732291500000|2024-11-22 16:05:00|33459.7|33444.7|33447.2|33432.2|33467.2|33452.2|33447.2|33432.2|56
1732291800000|2024-11-22 16:10:00|33449.7|33434.7|33469.7|33454.7|33472.2|33457.2|33434.7|33419.7|113
1732292100000|2024-11-22 16:15:00|33472.2|33457.2|33462.2|33447.2|33477.2|33462.2|33457.2|33442.2|95
1732292400000|2024-11-22 16:20:00|33464.7|33449.7|33477.2|33462.2|33482.2|33467.2|33457.2|33442.2|165
1732292700000|2024-11-22 16:25:00|33474.7|33459.7|33484.7|33469.7|33487.2|33472.2|33462.2|33447.2|219
1732293000000|2024-11-22 16:30:00|33482.2|33467.2|33497.2|33482.2|33507.2|33492.2|33482.2|33467.2|307
1732293300000|2024-11-22 16:35:00|33494.7|33479.7|33527.2|33512.2|33532.2|33517.2|33492.2|33477.2|116
1732293600000|2024-11-22 16:40:00|33532.2|33517.2|33517.2|33502.2|33537.2|33522.2|33517.2|33502.2|51
1732293900000|2024-11-22 16:45:00|33514.7|33499.7|33522.2|33507.2|33524.7|33509.7|33499.7|33484.7|105
1732294200000|2024-11-22 16:50:00|33524.7|33504.7|33519.7|33499.7|33529.7|33509.7|33514.7|33494.7|44
1732294500000|2024-11-22 16:55:00|33524.7|33504.7|33524.7|33504.7|33534.7|33509.7|33524.7|33499.7|19
1732294800000|2024-11-22 17:00:00|33529.7|33499.7|33534.7|33514.7|33534.7|33514.7|33519.7|33494.7|19
1732295100000|2024-11-22 17:05:00|33539.7|33519.7|33534.7|33514.7|33539.7|33519.7|33524.7|33504.7|32
1732295400000|2024-11-22 17:10:00|33539.7|33519.7|33544.7|33524.7|33554.7|33529.7|33529.7|33509.7|23
1732295700000|2024-11-22 17:15:00|33539.7|33519.7|33534.7|33514.7|33544.7|33524.7|33529.7|33509.7|31
1732296000000|2024-11-22 17:20:00|33539.7|33509.7|33539.7|33519.7|33549.7|33524.7|33534.7|33509.7|31
1732296300000|2024-11-22 17:25:00|33544.7|33524.7|33544.7|33524.7|33554.7|33534.7|33544.7|33519.7|22
1732296600000|2024-11-22 17:30:00|33539.7|33519.7|33544.7|33519.7|33544.7|33524.7|33529.7|33509.7|47
1732296900000|2024-11-22 17:35:00|33539.7|33524.7|33524.7|33499.7|33544.7|33524.7|33519.7|33499.7|11
1732297200000|2024-11-22 17:40:00|33519.7|33504.7|33544.7|33524.7|33549.7|33529.7|33519.7|33504.7|17
1732297500000|2024-11-22 17:45:00|33549.7|33529.7|33554.7|33534.7|33559.7|33539.7|33544.7|33524.7|16
1732297800000|2024-11-22 17:50:00|33559.7|33539.7|33564.7|33544.7|33569.7|33544.7|33554.7|33534.7|32
1732298100000|2024-11-22 17:55:00|33569.7|33539.7|33569.7|33549.7|33569.7|33549.7|33559.7|33539.7|17
1732298400000|2024-11-22 18:00:00|33574.7|33554.7|33574.7|33554.7|33574.7|33554.7|33569.7|33549.7|25
1732298700000|2024-11-22 18:05:00|33579.7|33559.7|33584.7|33564.7|33589.7|33569.7|33579.7|33559.7|27
1732299000000|2024-11-22 18:10:00|33589.7|33569.7|33599.7|33574.7|33599.7|33579.7|33584.7|33564.7|20
1732299300000|2024-11-22 18:15:00|33594.7|33579.7|33589.7|33564.7|33599.7|33579.7|33589.7|33564.7|11
1732299600000|2024-11-22 18:20:00|33584.7|33569.7|33589.7|33569.7|33594.7|33574.7|33569.7|33549.7|36
1732299900000|2024-11-22 18:25:00|33584.7|33564.7|33579.7|33559.7|33594.7|33569.7|33574.7|33554.7|11
1732300200000|2024-11-22 18:30:00|33584.7|33564.7|33584.7|33564.7|33589.7|33569.7|33579.7|33559.7|10
1732300500000|2024-11-22 18:35:00|33579.7|33559.7|33574.7|33554.7|33584.7|33564.7|33574.7|33554.7|0
1732300800000|2024-11-22 18:40:00|33579.7|33549.7|33574.7|33554.7|33579.7|33554.7|33564.7|33544.7|4
1732301100000|2024-11-22 18:45:00|33579.7|33559.7|33569.7|33549.7|33579.7|33559.7|33569.7|33549.7|17
1732301400000|2024-11-22 18:50:00|33564.7|33544.7|33564.7|33544.7|33569.7|33549.7|33559.7|33539.7|6
1732301700000|2024-11-22 18:55:00|33569.7|33549.7|33574.7|33554.7|33579.7|33559.7|33564.7|33544.7|0
1732302000000|2024-11-22 19:00:00|33569.7|33549.7|33569.7|33549.7|33574.7|33549.7|33564.7|33544.7|1
1732302300000|2024-11-22 19:05:00|33564.7|33544.7|33569.7|33544.7|33569.7|33549.7|33559.7|33539.7|14
1732302600000|2024-11-22 19:10:00|33564.7|33549.7|33559.7|33534.7|33569.7|33549.7|33549.7|33529.7|7
1732302900000|2024-11-22 19:15:00|33554.7|33529.7|33554.7|33534.7|33559.7|33534.7|33539.7|33519.7|4
1732303200000|2024-11-22 19:20:00|33559.7|33539.7|33569.7|33549.7|33569.7|33549.7|33554.7|33534.7|7
1732303500000|2024-11-22 19:25:00|33568.7|33544.7|33569.7|33554.7|33574.7|33554.7|33559.7|33534.7|17
1732303800000|2024-11-22 19:30:00|33572.2|33557.2|33567.2|33552.2|33572.2|33557.2|33554.7|33539.7|12
1732304100000|2024-11-22 19:35:00|33564.7|33549.7|33577.2|33562.2|33582.2|33567.2|33564.7|33549.7|1
1732304400000|2024-11-22 19:40:00|33574.7|33559.7|33569.7|33554.7|33574.7|33559.7|33564.7|33549.7|5
1732304700000|2024-11-22 19:45:00|33572.2|33557.2|33587.2|33572.2|33589.7|33574.7|33572.2|33557.2|34
1732305000000|2024-11-22 19:50:00|33582.2|33567.2|33607.2|33592.2|33607.2|33592.2|33582.2|33567.2|47
1732305300000|2024-11-22 19:55:00|33602.2|33587.2|33587.2|33572.2|33612.2|33597.2|33587.2|33572.2|41
1732305600000|2024-11-22 20:00:00|33584.7|33569.7|33554.7|33539.7|33584.7|33569.7|33542.2|33527.2|51
1732305900000|2024-11-22 20:05:00|33552.2|33537.2|33567.2|33552.2|33572.2|33557.2|33549.7|33534.7|22
1732306200000|2024-11-22 20:10:00|33564.7|33549.7|33557.2|33542.2|33572.2|33557.2|33557.2|33542.2|13
1732306500000|2024-11-22 20:15:00|33559.7|33544.7|33577.2|33562.2|33577.2|33562.2|33557.2|33542.2|27
1732306800000|2024-11-22 20:20:00|33574.7|33559.7|33574.7|33559.7|33577.2|33562.2|33569.7|33554.7|1
1732307100000|2024-11-22 20:25:00|33572.2|33557.2|33574.7|33559.7|33577.2|33562.2|33554.7|33539.7|106
1732307400000|2024-11-22 20:30:00|33572.2|33557.2|33562.2|33547.2|33577.2|33562.2|33562.2|33547.2|38
1732307700000|2024-11-22 20:35:00|33564.7|33549.7|33567.2|33552.2|33577.2|33562.2|33562.2|33547.2|63
1732308000000|2024-11-22 20:40:00|33569.7|33554.7|33572.2|33557.2|33572.2|33557.2|33567.2|33552.2|8
1732308300000|2024-11-22 20:45:00|33569.7|33554.7|33574.7|33559.7|33582.2|33567.2|33569.7|33554.7|23
1732308600000|2024-11-22 20:50:00|33572.2|33557.2|33594.7|33579.7|33597.2|33582.2|33569.7|33554.7|26
1732308900000|2024-11-22 20:55:00|33597.2|33582.2|33594.7|33579.7|33602.2|33587.2|33584.7|33569.7|23
1732309200000|2024-11-22 21:00:00|33608.8|33568.8|33612.5|33572.5|33625.9|33585.9|33599.1|33559.1|0
1732309500000|2024-11-22 21:05:00|33613.2|33573.2|33614.6|33574.6|33621.7|33581.7|33610.4|33570.4|0
1732309800000|2024-11-22 21:10:00|33613.2|33573.2|33611.1|33571.1|33614.6|33574.6|33609|33569|0
1732310100000|2024-11-22 21:15:00|33610.4|33570.4|33610.4|33570.4|33614.6|33574.6|33607.6|33567.6|0
1732310400000|2024-11-22 21:20:00|33609.7|33569.7|33613.2|33573.2|33616|33576|33609|33569|0
1732310700000|2024-11-22 21:25:00|33613.9|33573.9|33610.4|33570.4|33616|33576|33608.3|33568.3|0
1732311000000|2024-11-22 21:30:00|33611.1|33571.1|33609.7|33569.7|33613.2|33573.2|33607.5|33567.5|0
1732311300000|2024-11-22 21:35:00|33610.4|33570.4|33621.7|33581.7|33621.7|33581.7|33610.4|33570.4|0
1732311600000|2024-11-22 21:40:00|33621.6|33581.6|33624.5|33584.5|33625.9|33585.9|33618.9|33578.9|0
1732311900000|2024-11-22 21:45:00|33623.8|33583.8|33622.4|33582.4|33629.5|33589.5|33622.4|33582.4|0
1732312200000|2024-11-22 21:50:00|33623.1|33583.1|33625.9|33585.9|33627.3|33587.3|33622.4|33582.4|0
1732312500000|2024-11-22 21:55:00|33625.2|33585.2|33625.9|33585.9|33627.3|33587.3|33622.4|33582.4|0
1732312800000|2024-11-22 22:00:00|33626.5|33586.5|33626.5|33586.5|33626.5|33586.5|33626.5|33586.5|0
1732489200000|2024-11-24 23:00:00|33731.4|33691.4|33735.8|33695.8|33735.8|33695.8|33728.8|33688.8|0
1732489500000|2024-11-24 23:05:00|33737.2|33697.2|33740.7|33700.7|33741.4|33701.4|33734.4|33694.4|0
1732489800000|2024-11-24 23:10:00|33740|33700|33740|33700|33744.2|33704.2|33737.2|33697.2|0
1732490100000|2024-11-24 23:15:00|33740.7|33700.7|33735.8|33695.8|33742.8|33702.8|33730.2|33690.2|0
1732490400000|2024-11-24 23:20:00|33735.1|33695.1|33731.2|33691.2|33735.8|33695.8|33725.6|33685.6|0
1732490700000|2024-11-24 23:25:00|33731.1|33691.1|33736.8|33696.8|33741|33701|33729.8|33689.8|0
1732491000000|2024-11-24 23:30:00|33736.7|33696.7|33734|33694|33738.2|33698.2|33732.6|33692.6|0
1732491300000|2024-11-24 23:35:00|33733.3|33693.3|33733.3|33693.3|33734|33694|33725.6|33685.6|0
1732491600000|2024-11-24 23:40:00|33734|33694|33741.7|33701.7|33743.1|33703.1|33732.6|33692.6|0
1732491900000|2024-11-24 23:45:00|33741|33701|33738.9|33698.9|33743.8|33703.8|33736.1|33696.1|0
1732492200000|2024-11-24 23:50:00|33738.2|33698.2|33739.6|33699.6|33741|33701|33735.4|33695.4|0
1732492500000|2024-11-24 23:55:00|33740.3|33700.3|33732.6|33692.6|33742.4|33702.4|33732.6|33692.6|0
1732492800000|2024-11-25 00:00:00|33732.7|33692.7|33738.8|33698.8|33740.9|33700.9|33732.7|33692.7|0
1732493100000|2024-11-25 00:05:00|33739.5|33699.5|33737.3|33697.3|33740.9|33700.9|33734.5|33694.5|0
1732493400000|2024-11-25 00:10:00|33737.4|33697.4|33730.8|33690.8|33741.6|33701.6|33726.6|33686.6|0
1732493700000|2024-11-25 00:15:00|33732.2|33692.2|33723.8|33683.8|33825.7|33785.7|33716.9|33676.9|0
1732494000000|2024-11-25 00:20:00|33730.6|33690.6|33744.1|33704.1|33750.9|33710.9|33717|33677|0
1732494300000|2024-11-25 00:25:00|33744.2|33704.2|33737.3|33697.3|33750.9|33710.9|33737.3|33697.3|0
1732494600000|2024-11-25 00:30:00|33737.4|33697.4|33750.7|33710.7|33754.2|33714.2|33737.2|33697.2|0
1732494900000|2024-11-25 00:35:00|33750.8|33710.8|33771.2|33731.2|33771.2|33731.2|33750.8|33710.8|0
1732495200000|2024-11-25 00:40:00|33774.6|33734.6|33791.5|33751.5|33791.5|33751.5|33771|33731|0
1732495500000|2024-11-25 00:45:00|33791.6|33751.6|33805.1|33765.1|33805.1|33765.1|33791.5|33751.5|0
1732495800000|2024-11-25 00:50:00|33811.9|33771.9|33818.8|33778.8|33818.9|33778.9|33805.2|33765.2|0
1732496100000|2024-11-25 00:55:00|33818.9|33778.9|33846.1|33806.1|33846.1|33806.1|33818.8|33778.8|0
1732496400000|2024-11-25 01:00:00|33845.9|33805.9|33851.8|33811.8|33858.6|33818.6|33844.9|33804.9|0
1732496700000|2024-11-25 01:05:00|33845|33805|33845|33805|33851.9|33811.9|33845|33805|0
1732497000000|2024-11-25 01:10:00|33845.1|33805.1|33851.8|33811.8|33851.8|33811.8|33838.2|33798.2|0
1732497300000|2024-11-25 01:15:00|33855.2|33815.2|33851.8|33811.8|33865.4|33825.4|33841.6|33801.6|0
1732497600000|2024-11-25 01:20:00|33848.4|33808.4|33838.1|33798.1|33851.8|33811.8|33838|33798|0
1732497900000|2024-11-25 01:25:00|33831.4|33791.4|33838.2|33798.2|33845|33805|33831.3|33791.3|0
1732498200000|2024-11-25 01:30:00|33841.6|33801.6|33828|33788|33845|33805|33824.6|33784.6|0
1732498500000|2024-11-25 01:35:00|33831.4|33791.4|33835|33795|33838.4|33798.4|33818|33778|0
1732498800000|2024-11-25 01:40:00|33838.4|33798.4|33831.5|33791.5|33838.4|33798.4|33831.5|33791.5|0
1732499100000|2024-11-25 01:45:00|33838.3|33798.3|33845.2|33805.2|33845.2|33805.2|33831.5|33791.5|0
1732499400000|2024-11-25 01:50:00|33845.1|33805.1|33817.9|33777.9|33845.1|33805.1|33817.9|33777.9|0
1732499700000|2024-11-25 01:55:00|33811.1|33771.1|33814.3|33774.3|33814.4|33774.4|33804.1|33764.1|0
1732500000000|2024-11-25 02:00:00|33817.7|33777.7|33810.9|33770.9|33817.9|33777.9|33804.1|33764.1|0
1732500300000|2024-11-25 02:05:00|33814.3|33774.3|33831.5|33791.5|33838.3|33798.3|33814.3|33774.3|0
1732500600000|2024-11-25 02:10:00|33838.2|33798.2|33824.7|33784.7|33845.1|33805.1|33824.7|33784.7|0
1732500900000|2024-11-25 02:15:00|33824.8|33784.8|33824.7|33784.7|33824.8|33784.8|33811.1|33771.1|0
1732501200000|2024-11-25 02:20:00|33824.6|33784.6|33828|33788|33831.5|33791.5|33817.8|33777.8|0
1732501500000|2024-11-25 02:25:00|33828.1|33788.1|33834.8|33794.8|33841.7|33801.7|33828|33788|0
1732501800000|2024-11-25 02:30:00|33823.4|33783.4|33816.5|33776.5|33830.2|33790.2|33816.5|33776.5|0
1732502100000|2024-11-25 02:35:00|33816.6|33776.6|33823.4|33783.4|33823.4|33783.4|33802.9|33762.9|0
1732502400000|2024-11-25 02:40:00|33820|33780|33816.5|33776.5|33823.4|33783.4|33816.5|33776.5|0
1732502700000|2024-11-25 02:45:00|33834.8|33794.8|33834.9|33794.9|33845.1|33805.1|33831.4|33791.4|0
1732503000000|2024-11-25 02:50:00|33834.8|33794.8|33838.2|33798.2|33845|33805|33824.5|33784.5|0
1732503300000|2024-11-25 02:55:00|33845|33805|33838.3|33798.3|33845.1|33805.1|33838.2|33798.2|0
1732503600000|2024-11-25 03:00:00|33838.2|33798.2|33834.9|33794.9|33845.1|33805.1|33831.4|33791.4|0
1732503900000|2024-11-25 03:05:00|33838.3|33798.3|33831.5|33791.5|33838.3|33798.3|33817.8|33777.8|0
1732504200000|2024-11-25 03:10:00|33834.9|33794.9|33845.1|33805.1|33845.1|33805.1|33831.5|33791.5|0
1732504500000|2024-11-25 03:15:00|33845.2|33805.2|33848.5|33808.5|33852|33812|33841.7|33801.7|0
1732504800000|2024-11-25 03:20:00|33851.9|33811.9|33845.1|33805.1|33851.9|33811.9|33845.1|33805.1|0
1732505100000|2024-11-25 03:25:00|33845|33805|33834.7|33794.7|33845|33805|33831.4|33791.4|0
1732505400000|2024-11-25 03:30:00|33838.1|33798.1|33810.9|33770.9|33838.1|33798.1|33810.9|33770.9|0
1732505700000|2024-11-25 03:35:00|33810.8|33770.8|33814.3|33774.3|33824.5|33784.5|33804|33764|0
1732506000000|2024-11-25 03:40:00|33817.7|33777.7|33810.8|33770.8|33824.5|33784.5|33810.8|33770.8|0
1732506300000|2024-11-25 03:45:00|33810.9|33770.9|33825.4|33785.4|33832.2|33792.2|33810.9|33770.9|0
1732506600000|2024-11-25 03:50:00|33825.3|33785.3|33825.3|33785.3|33832.2|33792.2|33821.9|33781.9|0
1732506900000|2024-11-25 03:55:00|33825.4|33785.4|33825.4|33785.4|33828.9|33788.9|33825.3|33785.3|0
1732507200000|2024-11-25 04:00:00|33818.6|33778.6|33828.9|33788.9|33828.9|33788.9|33818.6|33778.6|0
1732507500000|2024-11-25 04:05:00|33825.5|33785.5|33818.6|33778.6|33832.3|33792.3|33818.6|33778.6|0
1732507800000|2024-11-25 04:10:00|33811.8|33771.8|33818.6|33778.6|33822|33782|33811.8|33771.8|0
1732508100000|2024-11-25 04:15:00|33818.7|33778.7|33811.8|33771.8|33818.7|33778.7|33808.4|33768.4|0
1732508400000|2024-11-25 04:20:00|33811.9|33771.9|33811.9|33771.9|33811.9|33771.9|33811.9|33771.9|0
1732508700000|2024-11-25 04:25:00|33815.3|33775.3|33818.8|33778.8|33818.8|33778.8|33815.3|33775.3|0
1732509000000|2024-11-25 04:30:00|33818.7|33778.7|33805.1|33765.1|33818.8|33778.8|33805.1|33765.1|0
1732509300000|2024-11-25 04:35:00|33808.5|33768.5|33811.9|33771.9|33812|33772|33805.1|33765.1|0
1732509600000|2024-11-25 04:40:00|33812|33772|33812|33772|33812|33772|33811.9|33771.9|0
1732509900000|2024-11-25 04:45:00|33811.9|33771.9|33805.1|33765.1|33818.7|33778.7|33805.1|33765.1|0
1732510200000|2024-11-25 04:50:00|33805|33765|33798.3|33758.3|33805.1|33765.1|33791.5|33751.5|0
1732510500000|2024-11-25 04:55:00|33794.9|33754.9|33794.9|33754.9|33795|33755|33784.7|33744.7|0
1732510800000|2024-11-25 05:00:00|33790.6|33750.6|33787.2|33747.2|33794|33754|33780.3|33740.3|0
1732511100000|2024-11-25 05:05:00|33787.3|33747.3|33787.2|33747.2|33790.6|33750.6|33780.4|33740.4|0
1732511400000|2024-11-25 05:10:00|33790.6|33750.6|33793.9|33753.9|33794|33754|33783.7|33743.7|0
1732511700000|2024-11-25 05:15:00|33790.6|33750.6|33780.3|33740.3|33794|33754|33780.2|33740.2|0
1732512000000|2024-11-25 05:20:00|33776.9|33736.9|33770.1|33730.1|33780.2|33740.2|33766.7|33726.7|0
1732512300000|2024-11-25 05:25:00|33773.5|33733.5|33780.3|33740.3|33790.6|33750.6|33770|33730|0
1732512600000|2024-11-25 05:30:00|33783.7|33743.7|33793.9|33753.9|33793.9|33753.9|33780.3|33740.3|0
1732512900000|2024-11-25 05:35:00|33790.5|33750.5|33794|33754|33794.1|33754.1|33787.1|33747.1|0
1732513200000|2024-11-25 05:40:00|33794.1|33754.1|33793.9|33753.9|33800.9|33760.9|33793.9|33753.9|0
1732513500000|2024-11-25 05:45:00|33797.3|33757.3|33790.5|33750.5|33800.7|33760.7|33787.1|33747.1|0
1732513800000|2024-11-25 05:50:00|33787.1|33747.1|33787.2|33747.2|33793.9|33753.9|33787.1|33747.1|0
1732514100000|2024-11-25 05:55:00|33790.6|33750.6|33794.1|33754.1|33794.1|33754.1|33787.2|33747.2|0
1732514400000|2024-11-25 06:00:00|33794|33754|33752.7|33712.7|33794|33754|33752.7|33712.7|0
1732514700000|2024-11-25 06:05:00|33752.6|33712.6|33752.7|33712.7|33759.4|33719.4|33745.8|33705.8|0
1732515000000|2024-11-25 06:10:00|33756.1|33716.1|33744.2|33704.2|33756.1|33716.1|33744.1|33704.1|0
1732515300000|2024-11-25 06:15:00|33737.4|33697.4|33734|33694|33744.2|33704.2|33730.6|33690.6|0
1732515600000|2024-11-25 06:20:00|33730.6|33690.6|33754.5|33714.5|33754.5|33714.5|33730.6|33690.6|0
1732515900000|2024-11-25 06:25:00|33751.1|33711.1|33754.4|33714.4|33768.1|33728.1|33751.1|33711.1|0
1732516200000|2024-11-25 06:30:00|33757.8|33717.8|33723.8|33683.8|33757.8|33717.8|33717.1|33677.1|0
1732516500000|2024-11-25 06:35:00|33720.5|33680.5|33740.9|33700.9|33740.9|33700.9|33713.6|33673.6|0
1732516800000|2024-11-25 06:40:00|33737.5|33697.5|33717.9|33677.9|33751.1|33711.1|33711.1|33671.1|0
1732517100000|2024-11-25 06:45:00|33724.7|33684.7|33724.6|33684.6|33728|33688|33704.2|33664.2|0
1732517400000|2024-11-25 06:50:00|33721.2|33681.2|33707.9|33667.9|33724.6|33684.6|33707.8|33667.8|0
1732517700000|2024-11-25 06:55:00|33707.8|33667.8|33707.8|33667.8|33714.6|33674.6|33707.8|33667.8|0
1732518000000|2024-11-25 07:00:00|33680.5|33665.5|33685.5|33670.5|33743|33728|33680.5|33665.5|76
1732518300000|2024-11-25 07:05:00|33690.5|33675.5|33705.5|33690.5|33723|33708|33675.5|33660.5|61
1732518600000|2024-11-25 07:10:00|33708|33693|33700.5|33685.5|33728|33713|33700.5|33685.5|28
1732518900000|2024-11-25 07:15:00|33703|33688|33708|33693|33710.5|33695.5|33690.5|33675.5|25
1732519200000|2024-11-25 07:20:00|33705.5|33690.5|33720.5|33705.5|33723|33708|33705.5|33690.5|11
1732519500000|2024-11-25 07:25:00|33718|33703|33713|33698|33735.5|33720.5|33713|33698|31
1732519800000|2024-11-25 07:30:00|33715.5|33700.5|33715.5|33700.5|33725.5|33710.5|33700.5|33685.5|81
1732520100000|2024-11-25 07:35:00|33718|33703|33683|33668|33723|33708|33670.5|33655.5|96
1732520400000|2024-11-25 07:40:00|33685.5|33670.5|33718|33703|33720.5|33705.5|33685.5|33670.5|37
1732520700000|2024-11-25 07:45:00|33720.5|33705.5|33743|33728|33750.5|33735.5|33713|33698|44
1732521000000|2024-11-25 07:50:00|33745.5|33730.5|33780.5|33765.5|33780.5|33765.5|33743|33728|75
1732521300000|2024-11-25 07:55:00|33778|33763|33708|33693|33778|33763|33705.5|33690.5|140
1732521600000|2024-11-25 08:00:00|33703|33688|33688|33673|33760.5|33745.5|33653|33638|646
1732521900000|2024-11-25 08:05:00|33685.5|33670.5|33648|33633|33718|33703|33643|33628|263
1732522200000|2024-11-25 08:10:00|33645.5|33630.5|33578|33563|33648|33633|33540.5|33525.5|440
1732522500000|2024-11-25 08:15:00|33585.5|33570.5|33535.5|33520.5|33608|33593|33525.5|33510.5|241
1732522800000|2024-11-25 08:20:00|33538|33523|33538|33523|33555.5|33540.5|33515.5|33500.5|217
1732523100000|2024-11-25 08:25:00|33540.5|33525.5|33525.5|33510.5|33548|33533|33480.5|33465.5|207
1732523400000|2024-11-25 08:30:00|33523|33508|33500.5|33485.5|33528|33513|33478|33463|277
1732523700000|2024-11-25 08:35:00|33498|33483|33520.5|33505.5|33540.5|33525.5|33480.5|33465.5|148
1732524000000|2024-11-25 08:40:00|33522.4|33507.4|33492.4|33477.4|33522.4|33507.4|33482.4|33467.4|159
1732524300000|2024-11-25 08:45:00|33489.9|33474.9|33437.4|33422.4|33489.9|33474.9|33417.4|33402.4|189
1732524600000|2024-11-25 08:50:00|33432.4|33417.4|33367.4|33352.4|33444.9|33429.9|33357.4|33342.4|229
1732524900000|2024-11-25 08:55:00|33362.4|33347.4|33354.9|33339.9|33372.4|33357.4|33337.4|33322.4|138
1732525200000|2024-11-25 09:00:00|33352.4|33337.4|33379.9|33364.9|33392.4|33377.4|33339.9|33324.9|196
1732525500000|2024-11-25 09:05:00|33377.4|33362.4|33447.4|33432.4|33462.4|33447.4|33377.4|33362.4|146
1732525800000|2024-11-25 09:10:00|33452.4|33437.4|33459.9|33444.9|33467.4|33452.4|33442.4|33427.4|98
1732526100000|2024-11-25 09:15:00|33457.4|33442.4|33504.9|33489.9|33512.4|33497.4|33447.4|33432.4|119
1732526400000|2024-11-25 09:20:00|33502.4|33487.4|33462.4|33447.4|33502.4|33487.4|33452.4|33437.4|86
1732526700000|2024-11-25 09:25:00|33464.9|33449.9|33457.4|33442.4|33467.4|33452.4|33417.4|33402.4|90
1732527000000|2024-11-25 09:30:00|33459.9|33444.9|33447.4|33432.4|33472.4|33457.4|33427.4|33412.4|115
1732527300000|2024-11-25 09:35:00|33444.9|33429.9|33464.9|33449.9|33472.4|33457.4|33432.4|33417.4|100
1732527600000|2024-11-25 09:40:00|33462.4|33447.4|33467.4|33452.4|33472.4|33457.4|33452.4|33437.4|102
1732527900000|2024-11-25 09:45:00|33472.4|33457.4|33487.4|33472.4|33487.4|33472.4|33452.4|33437.4|91
1732528200000|2024-11-25 09:50:00|33484.9|33469.9|33442.4|33427.4|33484.9|33469.9|33437.4|33422.4|81
1732528500000|2024-11-25 09:55:00|33444.9|33429.9|33422.4|33407.4|33449.9|33434.9|33412.4|33397.4|62
1732528800000|2024-11-25 10:00:00|33419.9|33404.9|33462.4|33447.4|33462.4|33447.4|33412.4|33397.4|82
1732529100000|2024-11-25 10:05:00|33459.9|33444.9|33449.9|33434.9|33472.4|33457.4|33447.4|33432.4|46
1732529400000|2024-11-25 10:10:00|33447.4|33432.4|33437.4|33422.4|33452.4|33437.4|33422.4|33407.4|56
1732529700000|2024-11-25 10:15:00|33439.9|33424.9|33392.4|33377.4|33449.9|33434.9|33384.9|33369.9|89
1732530000000|2024-11-25 10:20:00|33389.9|33374.9|33427.4|33412.4|33437.4|33422.4|33377.4|33362.4|74
1732530300000|2024-11-25 10:25:00|33424.9|33409.9|33407.4|33392.4|33437.4|33422.4|33407.4|33392.4|41
1732530600000|2024-11-25 10:30:00|33412.4|33397.4|33409.9|33394.9|33437.4|33422.4|33402.4|33387.4|42
1732530900000|2024-11-25 10:35:00|33407.4|33392.4|33412.4|33397.4|33437.4|33422.4|33407.4|33392.4|42
1732531200000|2024-11-25 10:40:00|33409.9|33394.9|33397.4|33382.4|33409.9|33394.9|33367.4|33352.4|174
1732531500000|2024-11-25 10:45:00|33392.4|33377.4|33377.4|33362.4|33397.4|33382.4|33362.4|33347.4|163
1732531800000|2024-11-25 10:50:00|33379.9|33364.9|33357.4|33342.4|33397.4|33382.4|33354.9|33339.9|67
1732532100000|2024-11-25 10:55:00|33354.9|33339.9|33347.4|33332.4|33374.9|33359.9|33347.4|33332.4|104
1732532400000|2024-11-25 11:00:00|33344.9|33329.9|33327.4|33312.4|33362.4|33347.4|33322.4|33307.4|73
1732532700000|2024-11-25 11:05:00|33334.9|33319.9|33342.4|33327.4|33362.4|33347.4|33334.9|33319.9|75
1732533000000|2024-11-25 11:10:00|33344.9|33329.9|33312.4|33297.4|33347.4|33332.4|33309.9|33294.9|66
1732533300000|2024-11-25 11:15:00|33309.9|33294.9|33324.9|33309.9|33334.9|33319.9|33309.9|33294.9|39
1732533600000|2024-11-25 11:20:00|33327.4|33312.4|33332.4|33317.4|33337.4|33322.4|33317.4|33302.4|48
1732533900000|2024-11-25 11:25:00|33334.9|33319.9|33309.9|33294.9|33337.4|33322.4|33297.4|33282.4|67
1732534200000|2024-11-25 11:30:00|33312.4|33297.4|33309.9|33294.9|33332.4|33317.4|33307.4|33292.4|71
1732534500000|2024-11-25 11:35:00|33312.4|33297.4|33332.4|33317.4|33347.4|33332.4|33304.9|33289.9|75
1732534800000|2024-11-25 11:40:00|33329.9|33314.9|33337.4|33322.4|33349.9|33334.9|33322.4|33307.4|57
1732535100000|2024-11-25 11:45:00|33334.9|33319.9|33342.4|33327.4|33359.9|33344.9|33332.4|33317.4|42
1732535400000|2024-11-25 11:50:00|33344.9|33329.9|33349.9|33334.9|33357.4|33342.4|33337.4|33322.4|23
1732535700000|2024-11-25 11:55:00|33347.4|33332.4|33312.4|33297.4|33347.4|33332.4|33307.4|33292.4|67
1732536000000|2024-11-25 12:00:00|33319.9|33304.9|33322.4|33307.4|33337.4|33322.4|33307.4|33292.4|48
1732536300000|2024-11-25 12:05:00|33327.4|33312.4|33317.4|33302.4|33334.9|33319.9|33317.4|33302.4|62
1732536600000|2024-11-25 12:10:00|33314.9|33299.9|33322.4|33307.4|33342.4|33327.4|33312.4|33297.4|73
1732536900000|2024-11-25 12:15:00|33319.9|33304.9|33347.4|33332.4|33354.9|33339.9|33319.9|33304.9|71
1732537200000|2024-11-25 12:20:00|33349.9|33334.9|33332.4|33317.4|33352.4|33337.4|33322.4|33307.4|61
1732537500000|2024-11-25 12:25:00|33334.9|33319.9|33332.4|33317.4|33352.4|33337.4|33329.9|33314.9|64
1732537800000|2024-11-25 12:30:00|33329.9|33314.9|33347.4|33332.4|33347.4|33332.4|33317.4|33302.4|62
1732538100000|2024-11-25 12:35:00|33344.9|33329.9|33352.4|33337.4|33354.9|33339.9|33327.4|33312.4|61
1732538400000|2024-11-25 12:40:00|33350.8|33335.8|33350.8|33335.8|33355.8|33340.8|33340.8|33325.8|48
1732538700000|2024-11-25 12:45:00|33348.3|33333.3|33370.8|33355.8|33375.8|33360.8|33345.8|33330.8|75
1732539000000|2024-11-25 12:50:00|33360.8|33345.8|33390.8|33375.8|33400.8|33385.8|33360.8|33345.8|74
1732539300000|2024-11-25 12:55:00|33393.3|33378.3|33390.8|33375.8|33400.8|33385.8|33380.8|33365.8|34
1732539600000|2024-11-25 13:00:00|33393.3|33378.3|33405.8|33390.8|33420.8|33405.8|33390.8|33375.8|61
1732539900000|2024-11-25 13:05:00|33403.3|33388.3|33450.8|33435.8|33455.8|33440.8|33395.8|33380.8|114
1732540200000|2024-11-25 13:10:00|33455.8|33440.8|33455.8|33440.8|33460.8|33445.8|33435.8|33420.8|98
1732540500000|2024-11-25 13:15:00|33458.3|33443.3|33423.3|33408.3|33458.3|33443.3|33420.8|33405.8|43
1732540800000|2024-11-25 13:20:00|33425.8|33410.8|33415.8|33400.8|33440.8|33425.8|33415.8|33400.8|48
1732541100000|2024-11-25 13:25:00|33418.3|33403.3|33425.8|33410.8|33430.8|33415.8|33410.8|33395.8|26
1732541400000|2024-11-25 13:30:00|33428.3|33413.3|33423.3|33408.3|33435.8|33420.8|33410.8|33395.8|58
1732541700000|2024-11-25 13:35:00|33420.8|33405.8|33440.8|33425.8|33440.8|33425.8|33420.8|33405.8|32
1732542000000|2024-11-25 13:40:00|33445.8|33430.8|33420.8|33405.8|33455.8|33440.8|33418.3|33403.3|56
1732542300000|2024-11-25 13:45:00|33423.3|33408.3|33420.8|33405.8|33435.8|33420.8|33410.8|33395.8|47
1732542600000|2024-11-25 13:50:00|33418.3|33403.3|33433.3|33418.3|33445.8|33430.8|33418.3|33403.3|39
1732542900000|2024-11-25 13:55:00|33430.8|33415.8|33458.3|33443.3|33465.8|33450.8|33428.3|33413.3|127
1732543200000|2024-11-25 14:00:00|33455.8|33440.8|33443.3|33428.3|33470.8|33455.8|33428.3|33413.3|75
1732543500000|2024-11-25 14:05:00|33445.8|33430.8|33428.3|33413.3|33455.8|33440.8|33415.8|33400.8|46
1732543800000|2024-11-25 14:10:00|33425.8|33410.8|33420.8|33405.8|33430.8|33415.8|33413.3|33398.3|53
1732544100000|2024-11-25 14:15:00|33418.3|33403.3|33460.8|33445.8|33460.8|33445.8|33415.8|33400.8|58
1732544400000|2024-11-25 14:20:00|33463.3|33448.3|33448.3|33433.3|33465.8|33450.8|33430.8|33415.8|50
1732544700000|2024-11-25 14:25:00|33445.8|33430.8|33400.8|33385.8|33448.3|33433.3|33395.8|33380.8|51
1732545000000|2024-11-25 14:30:00|33398.3|33383.3|33433.3|33418.3|33445.8|33430.8|33383.3|33368.3|92
1732545300000|2024-11-25 14:35:00|33430.8|33415.8|33445.8|33430.8|33470.8|33455.8|33405.8|33390.8|138
1732545600000|2024-11-25 14:40:00|33443.3|33428.3|33455.8|33440.8|33455.8|33440.8|33435.8|33420.8|76
1732545900000|2024-11-25 14:45:00|33453.3|33438.3|33463.3|33448.3|33478.3|33463.3|33445.8|33430.8|80
1732546200000|2024-11-25 14:50:00|33465.8|33450.8|33475.8|33460.8|33480.8|33465.8|33453.3|33438.3|95
1732546500000|2024-11-25 14:55:00|33478.3|33463.3|33470.8|33455.8|33490.8|33475.8|33460.8|33445.8|102
1732546800000|2024-11-25 15:00:00|33465.8|33450.8|33440.8|33425.8|33475.8|33460.8|33418.3|33403.3|162
1732547100000|2024-11-25 15:05:00|33443.3|33428.3|33440.8|33425.8|33468.3|33453.3|33435.8|33420.8|98
1732547400000|2024-11-25 15:10:00|33441.8|33426.8|33411.8|33396.8|33451.8|33436.8|33391.8|33376.8|96
1732547700000|2024-11-25 15:15:00|33409.3|33394.3|33439.3|33424.3|33444.3|33429.3|33409.3|33394.3|66
1732548000000|2024-11-25 15:20:00|33436.8|33421.8|33451.8|33436.8|33451.8|33436.8|33426.8|33411.8|82
1732548300000|2024-11-25 15:25:00|33454.3|33439.3|33476.8|33461.8|33476.8|33461.8|33446.8|33431.8|81
1732548600000|2024-11-25 15:30:00|33474.3|33459.3|33451.8|33436.8|33474.3|33459.3|33434.3|33419.3|130
1732548900000|2024-11-25 15:35:00|33449.3|33434.3|33436.8|33421.8|33461.8|33446.8|33431.8|33416.8|107
1732549200000|2024-11-25 15:40:00|33439.3|33424.3|33471.8|33456.8|33476.8|33461.8|33439.3|33424.3|71
1732549500000|2024-11-25 15:45:00|33474.3|33459.3|33466.8|33451.8|33474.3|33459.3|33441.8|33426.8|69
1732549800000|2024-11-25 15:50:00|33461.8|33446.8|33476.8|33461.8|33476.8|33461.8|33456.8|33441.8|50
1732550100000|2024-11-25 15:55:00|33479.3|33464.3|33456.8|33441.8|33486.8|33471.8|33451.8|33436.8|127
1732550400000|2024-11-25 16:00:00|33454.3|33439.3|33496.8|33481.8|33496.8|33481.8|33446.8|33431.8|131
1732550700000|2024-11-25 16:05:00|33489.3|33474.3|33476.8|33461.8|33506.8|33491.8|33476.8|33461.8|120
1732551000000|2024-11-25 16:10:00|33479.3|33464.3|33486.8|33471.8|33506.8|33491.8|33479.3|33464.3|121
1732551300000|2024-11-25 16:15:00|33491.8|33476.8|33481.8|33466.8|33496.8|33481.8|33481.8|33466.8|172
1732551600000|2024-11-25 16:20:00|33484.3|33469.3|33471.8|33456.8|33486.8|33471.8|33466.8|33451.8|214
1732551900000|2024-11-25 16:25:00|33474.3|33459.3|33449.3|33434.3|33476.8|33461.8|33446.8|33431.8|449
1732552200000|2024-11-25 16:30:00|33446.8|33431.8|33421.8|33406.8|33451.8|33436.8|33406.8|33391.8|380
1732552500000|2024-11-25 16:35:00|33416.8|33401.8|33391.8|33376.8|33426.8|33411.8|33371.8|33356.8|211
1732552800000|2024-11-25 16:40:00|33389.3|33374.3|33394.3|33379.3|33399.3|33384.3|33379.3|33364.3|31
1732553100000|2024-11-25 16:45:00|33396.8|33381.8|33379.3|33364.3|33401.8|33386.8|33371.8|33356.8|173
1732553400000|2024-11-25 16:50:00|33384.3|33359.3|33379.3|33359.3|33384.3|33364.3|33379.3|33354.3|27
1732553700000|2024-11-25 16:55:00|33384.3|33364.3|33374.3|33354.3|33389.3|33369.3|33369.3|33349.3|33
1732554000000|2024-11-25 17:00:00|33379.3|33349.3|33399.3|33374.3|33399.3|33374.3|33374.3|33349.3|13
1732554300000|2024-11-25 17:05:00|33394.3|33379.3|33379.3|33359.3|33399.3|33379.3|33379.3|33359.3|18
1732554600000|2024-11-25 17:10:00|33384.3|33364.3|33374.3|33354.3|33394.3|33369.3|33364.3|33344.3|12
1732554900000|2024-11-25 17:15:00|33369.3|33349.3|33369.3|33349.3|33379.3|33359.3|33369.3|33344.3|26
1732555200000|2024-11-25 17:20:00|33374.3|33344.3|33344.3|33324.3|33374.3|33349.3|33344.3|33319.3|29
1732555500000|2024-11-25 17:25:00|33349.3|33329.3|33344.3|33324.3|33364.3|33344.3|33344.3|33319.3|19
1732555800000|2024-11-25 17:30:00|33349.3|33319.3|33344.3|33324.3|33354.3|33329.3|33339.3|33319.3|11
1732556100000|2024-11-25 17:35:00|33349.3|33319.3|33324.3|33304.3|33349.3|33319.3|33319.3|33299.3|42
1732556400000|2024-11-25 17:40:00|33319.3|33299.3|33314.3|33289.3|33329.3|33309.3|33304.3|33279.3|11
1732556700000|2024-11-25 17:45:00|33309.3|33284.3|33324.3|33304.3|33324.3|33304.3|33299.3|33279.3|13
1732557000000|2024-11-25 17:50:00|33329.3|33299.3|33339.3|33319.3|33344.3|33324.3|33329.3|33299.3|19
1732557300000|2024-11-25 17:55:00|33334.3|33314.3|33344.3|33319.3|33349.3|33329.3|33334.3|33314.3|46
1732557600000|2024-11-25 18:00:00|33339.3|33324.3|33369.3|33344.3|33374.3|33349.3|33339.3|33319.3|17
1732557900000|2024-11-25 18:05:00|33364.3|33349.3|33359.3|33339.3|33374.3|33354.3|33354.3|33334.3|31
1732558200000|2024-11-25 18:10:00|33364.3|33344.3|33369.3|33344.3|33369.3|33349.3|33359.3|33339.3|30
1732558500000|2024-11-25 18:15:00|33364.3|33339.3|33364.3|33344.3|33369.3|33344.3|33354.3|33334.3|37
1732558800000|2024-11-25 18:20:00|33369.3|33339.3|33379.3|33354.3|33379.3|33354.3|33359.3|33339.3|17
1732559100000|2024-11-25 18:25:00|33374.3|33349.3|33369.3|33349.3|33379.3|33359.3|33364.3|33344.3|28
1732559400000|2024-11-25 18:30:00|33364.3|33344.3|33374.3|33354.3|33374.3|33354.3|33359.3|33339.3|26
1732559700000|2024-11-25 18:35:00|33369.3|33349.3|33379.3|33354.3|33379.3|33359.3|33369.3|33349.3|18
1732560000000|2024-11-25 18:40:00|33384.3|33359.3|33379.3|33359.3|33384.3|33364.3|33374.3|33354.3|27
1732560300000|2024-11-25 18:45:00|33384.3|33364.3|33379.3|33359.3|33389.3|33369.3|33379.3|33354.3|15
1732560600000|2024-11-25 18:50:00|33384.3|33364.3|33379.3|33359.3|33394.3|33369.3|33379.3|33359.3|14
1732560900000|2024-11-25 18:55:00|33384.3|33364.3|33389.3|33364.3|33389.3|33369.3|33379.3|33359.3|8
1732561200000|2024-11-25 19:00:00|33384.3|33369.3|33379.3|33359.3|33389.3|33369.3|33379.3|33359.3|6
1732561500000|2024-11-25 19:05:00|33374.3|33354.3|33384.3|33364.3|33384.3|33364.3|33369.3|33349.3|19
1732561800000|2024-11-25 19:10:00|33389.3|33359.3|33384.3|33364.3|33389.3|33364.3|33379.3|33359.3|10
1732562100000|2024-11-25 19:15:00|33389.3|33359.3|33394.3|33369.3|33394.3|33374.3|33384.3|33359.3|8
1732562400000|2024-11-25 19:20:00|33389.3|33364.3|33359.3|33339.3|33394.3|33364.3|33359.3|33339.3|29
1732562700000|2024-11-25 19:25:00|33364.3|33344.3|33371.8|33356.8|33379.3|33359.3|33364.3|33339.3|11
1732563000000|2024-11-25 19:30:00|33374.3|33359.3|33366.8|33351.8|33374.3|33359.3|33364.3|33349.3|4
1732563300000|2024-11-25 19:35:00|33369.3|33354.3|33369.3|33354.3|33376.8|33361.8|33366.8|33351.8|6
1732563600000|2024-11-25 19:40:00|33371.8|33356.8|33381.8|33366.8|33381.8|33366.8|33369.3|33354.3|8
1732563900000|2024-11-25 19:45:00|33379.3|33364.3|33386.8|33371.8|33391.8|33376.8|33376.8|33361.8|12
1732564200000|2024-11-25 19:50:00|33384.3|33369.3|33381.8|33366.8|33391.8|33376.8|33381.8|33366.8|2
1732564500000|2024-11-25 19:55:00|33379.3|33364.3|33379.3|33364.3|33384.3|33369.3|33376.8|33361.8|3
1732564800000|2024-11-25 20:00:00|33376.8|33361.8|33364.3|33349.3|33376.8|33361.8|33356.8|33341.8|7
1732565100000|2024-11-25 20:05:00|33366.8|33351.8|33374.3|33359.3|33379.3|33364.3|33359.3|33344.3|2
1732565400000|2024-11-25 20:10:00|33376.8|33361.8|33374.3|33359.3|33379.3|33364.3|33371.8|33356.8|1
1732565700000|2024-11-25 20:15:00|33376.8|33361.8|33389.3|33374.3|33389.3|33374.3|33376.8|33361.8|0
1732566000000|2024-11-25 20:20:00|33386.8|33371.8|33384.3|33369.3|33386.8|33371.8|33376.8|33361.8|1
1732566300000|2024-11-25 20:25:00|33386.8|33371.8|33379.3|33364.3|33389.3|33374.3|33376.8|33361.8|11
1732566600000|2024-11-25 20:30:00|33381.8|33366.8|33369.3|33354.3|33381.8|33366.8|33369.3|33354.3|19
1732566900000|2024-11-25 20:35:00|33366.8|33351.8|33364.3|33349.3|33371.8|33356.8|33361.8|33346.8|21
1732567200000|2024-11-25 20:40:00|33366.8|33351.8|33354.3|33339.3|33369.3|33354.3|33351.8|33336.8|2
1732567500000|2024-11-25 20:45:00|33356.8|33341.8|33339.3|33324.3|33366.8|33351.8|33339.3|33324.3|14
1732567800000|2024-11-25 20:50:00|33336.8|33321.8|33349.3|33334.3|33349.3|33334.3|33329.3|33314.3|22
1732568100000|2024-11-25 20:55:00|33346.8|33331.8|33331.8|33316.8|33349.3|33334.3|33326.8|33311.8|29
1732568400000|2024-11-25 21:00:00|33337.2|33297.2|33333.9|33293.9|33349.2|33309.2|33310.2|33270.2|0
1732568700000|2024-11-25 21:05:00|33335.2|33295.2|33354.7|33314.7|33358.9|33318.9|33329.7|33289.7|0
1732569000000|2024-11-25 21:10:00|33353.4|33313.4|33359|33319|33370.1|33330.1|33352|33312|0
1732569300000|2024-11-25 21:15:00|33360.3|33320.3|33372.9|33332.9|33374.3|33334.3|33357.5|33317.5|0
1732569600000|2024-11-25 21:20:00|33372.8|33332.8|33372.9|33332.9|33374.3|33334.3|33368.7|33328.7|0
1732569900000|2024-11-25 21:25:00|33373.6|33333.6|33381.2|33341.2|33386.8|33346.8|33370.1|33330.1|0
1732570200000|2024-11-25 21:30:00|33381.3|33341.3|33381.2|33341.2|33384|33344|33379.8|33339.8|0
1732570500000|2024-11-25 21:35:00|33379.8|33339.8|33374.3|33334.3|33379.8|33339.8|33372.9|33332.9|0
1732570800000|2024-11-25 21:40:00|33374.2|33334.2|33367.3|33327.3|33374.2|33334.2|33364.5|33324.5|0
1732571100000|2024-11-25 21:45:00|33368|33328|33368.7|33328.7|33371.5|33331.5|33364.5|33324.5|0
1732571400000|2024-11-25 21:50:00|33368|33328|33372.9|33332.9|33374.3|33334.3|33364.5|33324.5|0
1732571700000|2024-11-25 21:55:00|33374.3|33334.3|33368.8|33328.8|33375.1|33335.1|33368.8|33328.8|0
1732572000000|2024-11-25 22:00:00|33368.9|33328.9|33368.1|33328.1|33370.9|33330.9|33367.4|33327.4|0
1732572300000|2024-11-25 22:05:00|33367.4|33327.4|33367.4|33327.4|33367.4|33327.4|33365.4|33325.4|0
1732572600000|2024-11-25 22:10:00|33367.5|33327.5|33368.1|33328.1|33370.2|33330.2|33367.5|33327.5|0
1732572900000|2024-11-25 22:15:00|33367.4|33327.4|33364.6|33324.6|33367.4|33327.4|33364.6|33324.6|0
1732573200000|2024-11-25 22:20:00|33364.7|33324.7|33366.7|33326.7|33366.7|33326.7|33364|33324|0
1732573500000|2024-11-25 22:25:00|33366.8|33326.8|33368.1|33328.1|33368.1|33328.1|33366.8|33326.8|0
1732574100000|2024-11-25 22:35:00|33367.4|33327.4|33366.7|33326.7|33367.4|33327.4|33366.7|33326.7|0
1732574400000|2024-11-25 22:40:00|33366.8|33326.8|33369.4|33329.4|33370.1|33330.1|33366.8|33326.8|0
1732574700000|2024-11-25 22:45:00|33369.5|33329.5|33371.5|33331.5|33372.2|33332.2|33369.4|33329.4|0
1732575000000|2024-11-25 22:50:00|33370.8|33330.8|33370.8|33330.8|33370.8|33330.8|33370.8|33330.8|0
1732575300000|2024-11-25 22:55:00|33371.5|33331.5|33370.8|33330.8|33371.5|33331.5|33370.1|33330.1|0
1732575600000|2024-11-25 23:00:00|33371|33331|33399.4|33359.4|33400.1|33360.1|33365.9|33325.9|0
1732575900000|2024-11-25 23:05:00|33400.1|33360.1|33401.5|33361.5|33404.3|33364.3|33395.9|33355.9|0
1732576200000|2024-11-25 23:10:00|33402.9|33362.9|33404.3|33364.3|33405.7|33365.7|33398.7|33358.7|0
1732576500000|2024-11-25 23:15:00|33404.2|33364.2|33405.9|33365.9|33406.6|33366.6|33401.5|33361.5|0
1732576800000|2024-11-25 23:20:00|33406|33366|33401.7|33361.7|33407.3|33367.3|33399|33359|0
1732577100000|2024-11-25 23:25:00|33401.8|33361.8|33405.9|33365.9|33407.3|33367.3|33401.8|33361.8|0
1732577400000|2024-11-25 23:30:00|33406|33366|33401.7|33361.7|33406.6|33366.6|33401.7|33361.7|0
1732577700000|2024-11-25 23:35:00|33401.1|33361.1|33378.1|33338.1|33401.7|33361.7|33367.6|33327.6|0
1732578000000|2024-11-25 23:40:00|33378|33338|33316.5|33276.5|33382.2|33342.2|33301.5|33261.5|0
1732578300000|2024-11-25 23:45:00|33316.6|33276.6|33293.9|33253.9|33320|33280|33256.8|33216.8|0
1732578600000|2024-11-25 23:50:00|33294.6|33254.6|33243.8|33203.8|33294.6|33254.6|33232.6|33192.6|0
1732578900000|2024-11-25 23:55:00|33243.7|33203.7|33270.2|33230.2|33280.7|33240.7|33241|33201|0
1732492800000|2024-11-25 00:00:00|33732.7|33692.7|33738.8|33698.8|33740.9|33700.9|33732.7|33692.7|0
1732493100000|2024-11-25 00:05:00|33739.5|33699.5|33737.3|33697.3|33740.9|33700.9|33734.5|33694.5|0
1732493400000|2024-11-25 00:10:00|33737.4|33697.4|33730.8|33690.8|33741.6|33701.6|33726.6|33686.6|0
1732493700000|2024-11-25 00:15:00|33732.2|33692.2|33723.8|33683.8|33825.7|33785.7|33716.9|33676.9|0
1732494000000|2024-11-25 00:20:00|33730.6|33690.6|33744.1|33704.1|33750.9|33710.9|33717|33677|0
1732494300000|2024-11-25 00:25:00|33744.2|33704.2|33737.3|33697.3|33750.9|33710.9|33737.3|33697.3|0
1732494600000|2024-11-25 00:30:00|33737.4|33697.4|33750.7|33710.7|33754.2|33714.2|33737.2|33697.2|0
1732494900000|2024-11-25 00:35:00|33750.8|33710.8|33771.2|33731.2|33771.2|33731.2|33750.8|33710.8|0
1732495200000|2024-11-25 00:40:00|33774.6|33734.6|33791.5|33751.5|33791.5|33751.5|33771|33731|0
1732495500000|2024-11-25 00:45:00|33791.6|33751.6|33805.1|33765.1|33805.1|33765.1|33791.5|33751.5|0
1732495800000|2024-11-25 00:50:00|33811.9|33771.9|33818.8|33778.8|33818.9|33778.9|33805.2|33765.2|0
1732496100000|2024-11-25 00:55:00|33818.9|33778.9|33846.1|33806.1|33846.1|33806.1|33818.8|33778.8|0
1732496400000|2024-11-25 01:00:00|33845.9|33805.9|33851.8|33811.8|33858.6|33818.6|33844.9|33804.9|0
1732496700000|2024-11-25 01:05:00|33845|33805|33845|33805|33851.9|33811.9|33845|33805|0
1732497000000|2024-11-25 01:10:00|33845.1|33805.1|33851.8|33811.8|33851.8|33811.8|33838.2|33798.2|0
1732497300000|2024-11-25 01:15:00|33855.2|33815.2|33851.8|33811.8|33865.4|33825.4|33841.6|33801.6|0
1732497600000|2024-11-25 01:20:00|33848.4|33808.4|33838.1|33798.1|33851.8|33811.8|33838|33798|0
1732497900000|2024-11-25 01:25:00|33831.4|33791.4|33838.2|33798.2|33845|33805|33831.3|33791.3|0
1732498200000|2024-11-25 01:30:00|33841.6|33801.6|33828|33788|33845|33805|33824.6|33784.6|0
1732498500000|2024-11-25 01:35:00|33831.4|33791.4|33835|33795|33838.4|33798.4|33818|33778|0
1732498800000|2024-11-25 01:40:00|33838.4|33798.4|33831.5|33791.5|33838.4|33798.4|33831.5|33791.5|0
1732499100000|2024-11-25 01:45:00|33838.3|33798.3|33845.2|33805.2|33845.2|33805.2|33831.5|33791.5|0
1732499400000|2024-11-25 01:50:00|33845.1|33805.1|33817.9|33777.9|33845.1|33805.1|33817.9|33777.9|0
1732499700000|2024-11-25 01:55:00|33811.1|33771.1|33814.3|33774.3|33814.4|33774.4|33804.1|33764.1|0
1732500000000|2024-11-25 02:00:00|33817.7|33777.7|33810.9|33770.9|33817.9|33777.9|33804.1|33764.1|0
1732500300000|2024-11-25 02:05:00|33814.3|33774.3|33831.5|33791.5|33838.3|33798.3|33814.3|33774.3|0
1732500600000|2024-11-25 02:10:00|33838.2|33798.2|33824.7|33784.7|33845.1|33805.1|33824.7|33784.7|0
1732500900000|2024-11-25 02:15:00|33824.8|33784.8|33824.7|33784.7|33824.8|33784.8|33811.1|33771.1|0
1732501200000|2024-11-25 02:20:00|33824.6|33784.6|33828|33788|33831.5|33791.5|33817.8|33777.8|0
1732501500000|2024-11-25 02:25:00|33828.1|33788.1|33834.8|33794.8|33841.7|33801.7|33828|33788|0
1732501800000|2024-11-25 02:30:00|33823.4|33783.4|33816.5|33776.5|33830.2|33790.2|33816.5|33776.5|0
1732502100000|2024-11-25 02:35:00|33816.6|33776.6|33823.4|33783.4|33823.4|33783.4|33802.9|33762.9|0
1732502400000|2024-11-25 02:40:00|33820|33780|33816.5|33776.5|33823.4|33783.4|33816.5|33776.5|0
1732502700000|2024-11-25 02:45:00|33834.8|33794.8|33834.9|33794.9|33845.1|33805.1|33831.4|33791.4|0
1732503000000|2024-11-25 02:50:00|33834.8|33794.8|33838.2|33798.2|33845|33805|33824.5|33784.5|0
1732503300000|2024-11-25 02:55:00|33845|33805|33838.3|33798.3|33845.1|33805.1|33838.2|33798.2|0
1732503600000|2024-11-25 03:00:00|33838.2|33798.2|33834.9|33794.9|33845.1|33805.1|33831.4|33791.4|0
1732503900000|2024-11-25 03:05:00|33838.3|33798.3|33831.5|33791.5|33838.3|33798.3|33817.8|33777.8|0
1732504200000|2024-11-25 03:10:00|33834.9|33794.9|33845.1|33805.1|33845.1|33805.1|33831.5|33791.5|0
1732504500000|2024-11-25 03:15:00|33845.2|33805.2|33848.5|33808.5|33852|33812|33841.7|33801.7|0
1732504800000|2024-11-25 03:20:00|33851.9|33811.9|33845.1|33805.1|33851.9|33811.9|33845.1|33805.1|0
1732505100000|2024-11-25 03:25:00|33845|33805|33834.7|33794.7|33845|33805|33831.4|33791.4|0
1732505400000|2024-11-25 03:30:00|33838.1|33798.1|33810.9|33770.9|33838.1|33798.1|33810.9|33770.9|0
1732505700000|2024-11-25 03:35:00|33810.8|33770.8|33814.3|33774.3|33824.5|33784.5|33804|33764|0
1732506000000|2024-11-25 03:40:00|33817.7|33777.7|33810.8|33770.8|33824.5|33784.5|33810.8|33770.8|0
1732506300000|2024-11-25 03:45:00|33810.9|33770.9|33825.4|33785.4|33832.2|33792.2|33810.9|33770.9|0
1732506600000|2024-11-25 03:50:00|33825.3|33785.3|33825.3|33785.3|33832.2|33792.2|33821.9|33781.9|0
1732506900000|2024-11-25 03:55:00|33825.4|33785.4|33825.4|33785.4|33828.9|33788.9|33825.3|33785.3|0
1732507200000|2024-11-25 04:00:00|33818.6|33778.6|33828.9|33788.9|33828.9|33788.9|33818.6|33778.6|0
1732507500000|2024-11-25 04:05:00|33825.5|33785.5|33818.6|33778.6|33832.3|33792.3|33818.6|33778.6|0
1732507800000|2024-11-25 04:10:00|33811.8|33771.8|33818.6|33778.6|33822|33782|33811.8|33771.8|0
1732508100000|2024-11-25 04:15:00|33818.7|33778.7|33811.8|33771.8|33818.7|33778.7|33808.4|33768.4|0
1732508400000|2024-11-25 04:20:00|33811.9|33771.9|33811.9|33771.9|33811.9|33771.9|33811.9|33771.9|0
1732508700000|2024-11-25 04:25:00|33815.3|33775.3|33818.8|33778.8|33818.8|33778.8|33815.3|33775.3|0
1732509000000|2024-11-25 04:30:00|33818.7|33778.7|33805.1|33765.1|33818.8|33778.8|33805.1|33765.1|0
1732509300000|2024-11-25 04:35:00|33808.5|33768.5|33811.9|33771.9|33812|33772|33805.1|33765.1|0
1732509600000|2024-11-25 04:40:00|33812|33772|33812|33772|33812|33772|33811.9|33771.9|0
1732509900000|2024-11-25 04:45:00|33811.9|33771.9|33805.1|33765.1|33818.7|33778.7|33805.1|33765.1|0
1732510200000|2024-11-25 04:50:00|33805|33765|33798.3|33758.3|33805.1|33765.1|33791.5|33751.5|0
1732510500000|2024-11-25 04:55:00|33794.9|33754.9|33794.9|33754.9|33795|33755|33784.7|33744.7|0
1732510800000|2024-11-25 05:00:00|33790.6|33750.6|33787.2|33747.2|33794|33754|33780.3|33740.3|0
1732511100000|2024-11-25 05:05:00|33787.3|33747.3|33787.2|33747.2|33790.6|33750.6|33780.4|33740.4|0
1732511400000|2024-11-25 05:10:00|33790.6|33750.6|33793.9|33753.9|33794|33754|33783.7|33743.7|0
1732511700000|2024-11-25 05:15:00|33790.6|33750.6|33780.3|33740.3|33794|33754|33780.2|33740.2|0
1732512000000|2024-11-25 05:20:00|33776.9|33736.9|33770.1|33730.1|33780.2|33740.2|33766.7|33726.7|0
1732512300000|2024-11-25 05:25:00|33773.5|33733.5|33780.3|33740.3|33790.6|33750.6|33770|33730|0
1732512600000|2024-11-25 05:30:00|33783.7|33743.7|33793.9|33753.9|33793.9|33753.9|33780.3|33740.3|0
1732512900000|2024-11-25 05:35:00|33790.5|33750.5|33794|33754|33794.1|33754.1|33787.1|33747.1|0
1732513200000|2024-11-25 05:40:00|33794.1|33754.1|33793.9|33753.9|33800.9|33760.9|33793.9|33753.9|0
1732513500000|2024-11-25 05:45:00|33797.3|33757.3|33790.5|33750.5|33800.7|33760.7|33787.1|33747.1|0
1732513800000|2024-11-25 05:50:00|33787.1|33747.1|33787.2|33747.2|33793.9|33753.9|33787.1|33747.1|0
1732514100000|2024-11-25 05:55:00|33790.6|33750.6|33794.1|33754.1|33794.1|33754.1|33787.2|33747.2|0
1732514400000|2024-11-25 06:00:00|33794|33754|33752.7|33712.7|33794|33754|33752.7|33712.7|0
1732514700000|2024-11-25 06:05:00|33752.6|33712.6|33752.7|33712.7|33759.4|33719.4|33745.8|33705.8|0
1732515000000|2024-11-25 06:10:00|33756.1|33716.1|33744.2|33704.2|33756.1|33716.1|33744.1|33704.1|0
1732515300000|2024-11-25 06:15:00|33737.4|33697.4|33734|33694|33744.2|33704.2|33730.6|33690.6|0
1732515600000|2024-11-25 06:20:00|33730.6|33690.6|33754.5|33714.5|33754.5|33714.5|33730.6|33690.6|0
1732515900000|2024-11-25 06:25:00|33751.1|33711.1|33754.4|33714.4|33768.1|33728.1|33751.1|33711.1|0
1732516200000|2024-11-25 06:30:00|33757.8|33717.8|33723.8|33683.8|33757.8|33717.8|33717.1|33677.1|0
1732516500000|2024-11-25 06:35:00|33720.5|33680.5|33740.9|33700.9|33740.9|33700.9|33713.6|33673.6|0
1732516800000|2024-11-25 06:40:00|33737.5|33697.5|33717.9|33677.9|33751.1|33711.1|33711.1|33671.1|0
1732517100000|2024-11-25 06:45:00|33724.7|33684.7|33724.6|33684.6|33728|33688|33704.2|33664.2|0
1732517400000|2024-11-25 06:50:00|33721.2|33681.2|33707.9|33667.9|33724.6|33684.6|33707.8|33667.8|0
1732517700000|2024-11-25 06:55:00|33707.8|33667.8|33707.8|33667.8|33714.6|33674.6|33707.8|33667.8|0
1732518000000|2024-11-25 07:00:00|33680.5|33665.5|33685.5|33670.5|33743|33728|33680.5|33665.5|76
1732518300000|2024-11-25 07:05:00|33690.5|33675.5|33705.5|33690.5|33723|33708|33675.5|33660.5|61
1732518600000|2024-11-25 07:10:00|33708|33693|33700.5|33685.5|33728|33713|33700.5|33685.5|28
1732518900000|2024-11-25 07:15:00|33703|33688|33708|33693|33710.5|33695.5|33690.5|33675.5|25
1732519200000|2024-11-25 07:20:00|33705.5|33690.5|33720.5|33705.5|33723|33708|33705.5|33690.5|11
1732519500000|2024-11-25 07:25:00|33718|33703|33713|33698|33735.5|33720.5|33713|33698|31
1732519800000|2024-11-25 07:30:00|33715.5|33700.5|33715.5|33700.5|33725.5|33710.5|33700.5|33685.5|81
1732520100000|2024-11-25 07:35:00|33718|33703|33683|33668|33723|33708|33670.5|33655.5|96
1732520400000|2024-11-25 07:40:00|33685.5|33670.5|33718|33703|33720.5|33705.5|33685.5|33670.5|37
1732520700000|2024-11-25 07:45:00|33720.5|33705.5|33743|33728|33750.5|33735.5|33713|33698|44
1732521000000|2024-11-25 07:50:00|33745.5|33730.5|33780.5|33765.5|33780.5|33765.5|33743|33728|75
1732521300000|2024-11-25 07:55:00|33778|33763|33708|33693|33778|33763|33705.5|33690.5|140
1732521600000|2024-11-25 08:00:00|33703|33688|33688|33673|33760.5|33745.5|33653|33638|646
1732521900000|2024-11-25 08:05:00|33685.5|33670.5|33648|33633|33718|33703|33643|33628|263
1732522200000|2024-11-25 08:10:00|33645.5|33630.5|33578|33563|33648|33633|33540.5|33525.5|440
1732522500000|2024-11-25 08:15:00|33585.5|33570.5|33535.5|33520.5|33608|33593|33525.5|33510.5|241
1732522800000|2024-11-25 08:20:00|33538|33523|33538|33523|33555.5|33540.5|33515.5|33500.5|217
1732523100000|2024-11-25 08:25:00|33540.5|33525.5|33525.5|33510.5|33548|33533|33480.5|33465.5|207
1732523400000|2024-11-25 08:30:00|33523|33508|33500.5|33485.5|33528|33513|33478|33463|277
1732523700000|2024-11-25 08:35:00|33498|33483|33520.5|33505.5|33540.5|33525.5|33480.5|33465.5|148
1732524000000|2024-11-25 08:40:00|33522.4|33507.4|33492.4|33477.4|33522.4|33507.4|33482.4|33467.4|159
1732524300000|2024-11-25 08:45:00|33489.9|33474.9|33437.4|33422.4|33489.9|33474.9|33417.4|33402.4|189
1732524600000|2024-11-25 08:50:00|33432.4|33417.4|33367.4|33352.4|33444.9|33429.9|33357.4|33342.4|229
1732524900000|2024-11-25 08:55:00|33362.4|33347.4|33354.9|33339.9|33372.4|33357.4|33337.4|33322.4|138
1732525200000|2024-11-25 09:00:00|33352.4|33337.4|33379.9|33364.9|33392.4|33377.4|33339.9|33324.9|196
1732525500000|2024-11-25 09:05:00|33377.4|33362.4|33447.4|33432.4|33462.4|33447.4|33377.4|33362.4|146
1732525800000|2024-11-25 09:10:00|33452.4|33437.4|33459.9|33444.9|33467.4|33452.4|33442.4|33427.4|98
1732526100000|2024-11-25 09:15:00|33457.4|33442.4|33504.9|33489.9|33512.4|33497.4|33447.4|33432.4|119
1732526400000|2024-11-25 09:20:00|33502.4|33487.4|33462.4|33447.4|33502.4|33487.4|33452.4|33437.4|86
1732526700000|2024-11-25 09:25:00|33464.9|33449.9|33457.4|33442.4|33467.4|33452.4|33417.4|33402.4|90
1732527000000|2024-11-25 09:30:00|33459.9|33444.9|33447.4|33432.4|33472.4|33457.4|33427.4|33412.4|115
1732527300000|2024-11-25 09:35:00|33444.9|33429.9|33464.9|33449.9|33472.4|33457.4|33432.4|33417.4|100
1732527600000|2024-11-25 09:40:00|33462.4|33447.4|33467.4|33452.4|33472.4|33457.4|33452.4|33437.4|102
1732527900000|2024-11-25 09:45:00|33472.4|33457.4|33487.4|33472.4|33487.4|33472.4|33452.4|33437.4|91
1732528200000|2024-11-25 09:50:00|33484.9|33469.9|33442.4|33427.4|33484.9|33469.9|33437.4|33422.4|81
1732528500000|2024-11-25 09:55:00|33444.9|33429.9|33422.4|33407.4|33449.9|33434.9|33412.4|33397.4|62
1732528800000|2024-11-25 10:00:00|33419.9|33404.9|33462.4|33447.4|33462.4|33447.4|33412.4|33397.4|82
1732529100000|2024-11-25 10:05:00|33459.9|33444.9|33449.9|33434.9|33472.4|33457.4|33447.4|33432.4|46
1732529400000|2024-11-25 10:10:00|33447.4|33432.4|33437.4|33422.4|33452.4|33437.4|33422.4|33407.4|56
1732529700000|2024-11-25 10:15:00|33439.9|33424.9|33392.4|33377.4|33449.9|33434.9|33384.9|33369.9|89
1732530000000|2024-11-25 10:20:00|33389.9|33374.9|33427.4|33412.4|33437.4|33422.4|33377.4|33362.4|74
1732530300000|2024-11-25 10:25:00|33424.9|33409.9|33407.4|33392.4|33437.4|33422.4|33407.4|33392.4|41
1732530600000|2024-11-25 10:30:00|33412.4|33397.4|33409.9|33394.9|33437.4|33422.4|33402.4|33387.4|42
1732530900000|2024-11-25 10:35:00|33407.4|33392.4|33412.4|33397.4|33437.4|33422.4|33407.4|33392.4|42
1732531200000|2024-11-25 10:40:00|33409.9|33394.9|33397.4|33382.4|33409.9|33394.9|33367.4|33352.4|174
1732531500000|2024-11-25 10:45:00|33392.4|33377.4|33377.4|33362.4|33397.4|33382.4|33362.4|33347.4|163
1732531800000|2024-11-25 10:50:00|33379.9|33364.9|33357.4|33342.4|33397.4|33382.4|33354.9|33339.9|67
1732532100000|2024-11-25 10:55:00|33354.9|33339.9|33347.4|33332.4|33374.9|33359.9|33347.4|33332.4|104
1732532400000|2024-11-25 11:00:00|33344.9|33329.9|33327.4|33312.4|33362.4|33347.4|33322.4|33307.4|73
1732532700000|2024-11-25 11:05:00|33334.9|33319.9|33342.4|33327.4|33362.4|33347.4|33334.9|33319.9|75
1732533000000|2024-11-25 11:10:00|33344.9|33329.9|33312.4|33297.4|33347.4|33332.4|33309.9|33294.9|66
1732533300000|2024-11-25 11:15:00|33309.9|33294.9|33324.9|33309.9|33334.9|33319.9|33309.9|33294.9|39
1732533600000|2024-11-25 11:20:00|33327.4|33312.4|33332.4|33317.4|33337.4|33322.4|33317.4|33302.4|48
1732533900000|2024-11-25 11:25:00|33334.9|33319.9|33309.9|33294.9|33337.4|33322.4|33297.4|33282.4|67
1732534200000|2024-11-25 11:30:00|33312.4|33297.4|33309.9|33294.9|33332.4|33317.4|33307.4|33292.4|71
1732534500000|2024-11-25 11:35:00|33312.4|33297.4|33332.4|33317.4|33347.4|33332.4|33304.9|33289.9|75
1732534800000|2024-11-25 11:40:00|33329.9|33314.9|33337.4|33322.4|33349.9|33334.9|33322.4|33307.4|57
1732535100000|2024-11-25 11:45:00|33334.9|33319.9|33342.4|33327.4|33359.9|33344.9|33332.4|33317.4|42
1732535400000|2024-11-25 11:50:00|33344.9|33329.9|33349.9|33334.9|33357.4|33342.4|33337.4|33322.4|23
1732535700000|2024-11-25 11:55:00|33347.4|33332.4|33312.4|33297.4|33347.4|33332.4|33307.4|33292.4|67
1732536000000|2024-11-25 12:00:00|33319.9|33304.9|33322.4|33307.4|33337.4|33322.4|33307.4|33292.4|48
1732536300000|2024-11-25 12:05:00|33327.4|33312.4|33317.4|33302.4|33334.9|33319.9|33317.4|33302.4|62
1732536600000|2024-11-25 12:10:00|33314.9|33299.9|33322.4|33307.4|33342.4|33327.4|33312.4|33297.4|73
1732536900000|2024-11-25 12:15:00|33319.9|33304.9|33347.4|33332.4|33354.9|33339.9|33319.9|33304.9|71
1732537200000|2024-11-25 12:20:00|33349.9|33334.9|33332.4|33317.4|33352.4|33337.4|33322.4|33307.4|61
1732537500000|2024-11-25 12:25:00|33334.9|33319.9|33332.4|33317.4|33352.4|33337.4|33329.9|33314.9|64
1732537800000|2024-11-25 12:30:00|33329.9|33314.9|33347.4|33332.4|33347.4|33332.4|33317.4|33302.4|62
1732538100000|2024-11-25 12:35:00|33344.9|33329.9|33352.4|33337.4|33354.9|33339.9|33327.4|33312.4|61
1732538400000|2024-11-25 12:40:00|33350.8|33335.8|33350.8|33335.8|33355.8|33340.8|33340.8|33325.8|48
1732538700000|2024-11-25 12:45:00|33348.3|33333.3|33370.8|33355.8|33375.8|33360.8|33345.8|33330.8|75
1732539000000|2024-11-25 12:50:00|33360.8|33345.8|33390.8|33375.8|33400.8|33385.8|33360.8|33345.8|74
1732539300000|2024-11-25 12:55:00|33393.3|33378.3|33390.8|33375.8|33400.8|33385.8|33380.8|33365.8|34
1732539600000|2024-11-25 13:00:00|33393.3|33378.3|33405.8|33390.8|33420.8|33405.8|33390.8|33375.8|61
1732539900000|2024-11-25 13:05:00|33403.3|33388.3|33450.8|33435.8|33455.8|33440.8|33395.8|33380.8|114
1732540200000|2024-11-25 13:10:00|33455.8|33440.8|33455.8|33440.8|33460.8|33445.8|33435.8|33420.8|98
1732540500000|2024-11-25 13:15:00|33458.3|33443.3|33423.3|33408.3|33458.3|33443.3|33420.8|33405.8|43
1732540800000|2024-11-25 13:20:00|33425.8|33410.8|33415.8|33400.8|33440.8|33425.8|33415.8|33400.8|48
1732541100000|2024-11-25 13:25:00|33418.3|33403.3|33425.8|33410.8|33430.8|33415.8|33410.8|33395.8|26
1732541400000|2024-11-25 13:30:00|33428.3|33413.3|33423.3|33408.3|33435.8|33420.8|33410.8|33395.8|58
1732541700000|2024-11-25 13:35:00|33420.8|33405.8|33440.8|33425.8|33440.8|33425.8|33420.8|33405.8|32
1732542000000|2024-11-25 13:40:00|33445.8|33430.8|33420.8|33405.8|33455.8|33440.8|33418.3|33403.3|56
1732542300000|2024-11-25 13:45:00|33423.3|33408.3|33420.8|33405.8|33435.8|33420.8|33410.8|33395.8|47
1732542600000|2024-11-25 13:50:00|33418.3|33403.3|33433.3|33418.3|33445.8|33430.8|33418.3|33403.3|39
1732542900000|2024-11-25 13:55:00|33430.8|33415.8|33458.3|33443.3|33465.8|33450.8|33428.3|33413.3|127
1732543200000|2024-11-25 14:00:00|33455.8|33440.8|33443.3|33428.3|33470.8|33455.8|33428.3|33413.3|75
1732543500000|2024-11-25 14:05:00|33445.8|33430.8|33428.3|33413.3|33455.8|33440.8|33415.8|33400.8|46
1732543800000|2024-11-25 14:10:00|33425.8|33410.8|33420.8|33405.8|33430.8|33415.8|33413.3|33398.3|53
1732544100000|2024-11-25 14:15:00|33418.3|33403.3|33460.8|33445.8|33460.8|33445.8|33415.8|33400.8|58
1732544400000|2024-11-25 14:20:00|33463.3|33448.3|33448.3|33433.3|33465.8|33450.8|33430.8|33415.8|50
1732544700000|2024-11-25 14:25:00|33445.8|33430.8|33400.8|33385.8|33448.3|33433.3|33395.8|33380.8|51
1732545000000|2024-11-25 14:30:00|33398.3|33383.3|33433.3|33418.3|33445.8|33430.8|33383.3|33368.3|92
1732545300000|2024-11-25 14:35:00|33430.8|33415.8|33445.8|33430.8|33470.8|33455.8|33405.8|33390.8|138
1732545600000|2024-11-25 14:40:00|33443.3|33428.3|33455.8|33440.8|33455.8|33440.8|33435.8|33420.8|76
1732545900000|2024-11-25 14:45:00|33453.3|33438.3|33463.3|33448.3|33478.3|33463.3|33445.8|33430.8|80
1732546200000|2024-11-25 14:50:00|33465.8|33450.8|33475.8|33460.8|33480.8|33465.8|33453.3|33438.3|95
1732546500000|2024-11-25 14:55:00|33478.3|33463.3|33470.8|33455.8|33490.8|33475.8|33460.8|33445.8|102
1732546800000|2024-11-25 15:00:00|33465.8|33450.8|33440.8|33425.8|33475.8|33460.8|33418.3|33403.3|162
1732547100000|2024-11-25 15:05:00|33443.3|33428.3|33440.8|33425.8|33468.3|33453.3|33435.8|33420.8|98
1732547400000|2024-11-25 15:10:00|33441.8|33426.8|33411.8|33396.8|33451.8|33436.8|33391.8|33376.8|96
1732547700000|2024-11-25 15:15:00|33409.3|33394.3|33439.3|33424.3|33444.3|33429.3|33409.3|33394.3|66
1732548000000|2024-11-25 15:20:00|33436.8|33421.8|33451.8|33436.8|33451.8|33436.8|33426.8|33411.8|82
1732548300000|2024-11-25 15:25:00|33454.3|33439.3|33476.8|33461.8|33476.8|33461.8|33446.8|33431.8|81
1732548600000|2024-11-25 15:30:00|33474.3|33459.3|33451.8|33436.8|33474.3|33459.3|33434.3|33419.3|130
1732548900000|2024-11-25 15:35:00|33449.3|33434.3|33436.8|33421.8|33461.8|33446.8|33431.8|33416.8|107
1732549200000|2024-11-25 15:40:00|33439.3|33424.3|33471.8|33456.8|33476.8|33461.8|33439.3|33424.3|71
1732549500000|2024-11-25 15:45:00|33474.3|33459.3|33466.8|33451.8|33474.3|33459.3|33441.8|33426.8|69
1732549800000|2024-11-25 15:50:00|33461.8|33446.8|33476.8|33461.8|33476.8|33461.8|33456.8|33441.8|50
1732550100000|2024-11-25 15:55:00|33479.3|33464.3|33456.8|33441.8|33486.8|33471.8|33451.8|33436.8|127
1732550400000|2024-11-25 16:00:00|33454.3|33439.3|33496.8|33481.8|33496.8|33481.8|33446.8|33431.8|131
1732550700000|2024-11-25 16:05:00|33489.3|33474.3|33476.8|33461.8|33506.8|33491.8|33476.8|33461.8|120
1732551000000|2024-11-25 16:10:00|33479.3|33464.3|33486.8|33471.8|33506.8|33491.8|33479.3|33464.3|121
1732551300000|2024-11-25 16:15:00|33491.8|33476.8|33481.8|33466.8|33496.8|33481.8|33481.8|33466.8|172
1732551600000|2024-11-25 16:20:00|33484.3|33469.3|33471.8|33456.8|33486.8|33471.8|33466.8|33451.8|214
1732551900000|2024-11-25 16:25:00|33474.3|33459.3|33449.3|33434.3|33476.8|33461.8|33446.8|33431.8|449
1732552200000|2024-11-25 16:30:00|33446.8|33431.8|33421.8|33406.8|33451.8|33436.8|33406.8|33391.8|380
1732552500000|2024-11-25 16:35:00|33416.8|33401.8|33391.8|33376.8|33426.8|33411.8|33371.8|33356.8|211
1732552800000|2024-11-25 16:40:00|33389.3|33374.3|33394.3|33379.3|33399.3|33384.3|33379.3|33364.3|31
1732553100000|2024-11-25 16:45:00|33396.8|33381.8|33379.3|33364.3|33401.8|33386.8|33371.8|33356.8|173
1732553400000|2024-11-25 16:50:00|33384.3|33359.3|33379.3|33359.3|33384.3|33364.3|33379.3|33354.3|27
1732553700000|2024-11-25 16:55:00|33384.3|33364.3|33374.3|33354.3|33389.3|33369.3|33369.3|33349.3|33
1732554000000|2024-11-25 17:00:00|33379.3|33349.3|33399.3|33374.3|33399.3|33374.3|33374.3|33349.3|13
1732554300000|2024-11-25 17:05:00|33394.3|33379.3|33379.3|33359.3|33399.3|33379.3|33379.3|33359.3|18
1732554600000|2024-11-25 17:10:00|33384.3|33364.3|33374.3|33354.3|33394.3|33369.3|33364.3|33344.3|12
1732554900000|2024-11-25 17:15:00|33369.3|33349.3|33369.3|33349.3|33379.3|33359.3|33369.3|33344.3|26
1732555200000|2024-11-25 17:20:00|33374.3|33344.3|33344.3|33324.3|33374.3|33349.3|33344.3|33319.3|29
1732555500000|2024-11-25 17:25:00|33349.3|33329.3|33344.3|33324.3|33364.3|33344.3|33344.3|33319.3|19
1732555800000|2024-11-25 17:30:00|33349.3|33319.3|33344.3|33324.3|33354.3|33329.3|33339.3|33319.3|11
1732556100000|2024-11-25 17:35:00|33349.3|33319.3|33324.3|33304.3|33349.3|33319.3|33319.3|33299.3|42
1732556400000|2024-11-25 17:40:00|33319.3|33299.3|33314.3|33289.3|33329.3|33309.3|33304.3|33279.3|11
1732556700000|2024-11-25 17:45:00|33309.3|33284.3|33324.3|33304.3|33324.3|33304.3|33299.3|33279.3|13
1732557000000|2024-11-25 17:50:00|33329.3|33299.3|33339.3|33319.3|33344.3|33324.3|33329.3|33299.3|19
1732557300000|2024-11-25 17:55:00|33334.3|33314.3|33344.3|33319.3|33349.3|33329.3|33334.3|33314.3|46
1732557600000|2024-11-25 18:00:00|33339.3|33324.3|33369.3|33344.3|33374.3|33349.3|33339.3|33319.3|17
1732557900000|2024-11-25 18:05:00|33364.3|33349.3|33359.3|33339.3|33374.3|33354.3|33354.3|33334.3|31
1732558200000|2024-11-25 18:10:00|33364.3|33344.3|33369.3|33344.3|33369.3|33349.3|33359.3|33339.3|30
1732558500000|2024-11-25 18:15:00|33364.3|33339.3|33364.3|33344.3|33369.3|33344.3|33354.3|33334.3|37
1732558800000|2024-11-25 18:20:00|33369.3|33339.3|33379.3|33354.3|33379.3|33354.3|33359.3|33339.3|17
1732559100000|2024-11-25 18:25:00|33374.3|33349.3|33369.3|33349.3|33379.3|33359.3|33364.3|33344.3|28
1732559400000|2024-11-25 18:30:00|33364.3|33344.3|33374.3|33354.3|33374.3|33354.3|33359.3|33339.3|26
1732559700000|2024-11-25 18:35:00|33369.3|33349.3|33379.3|33354.3|33379.3|33359.3|33369.3|33349.3|18
1732560000000|2024-11-25 18:40:00|33384.3|33359.3|33379.3|33359.3|33384.3|33364.3|33374.3|33354.3|27
1732560300000|2024-11-25 18:45:00|33384.3|33364.3|33379.3|33359.3|33389.3|33369.3|33379.3|33354.3|15
1732560600000|2024-11-25 18:50:00|33384.3|33364.3|33379.3|33359.3|33394.3|33369.3|33379.3|33359.3|14
1732560900000|2024-11-25 18:55:00|33384.3|33364.3|33389.3|33364.3|33389.3|33369.3|33379.3|33359.3|8
1732561200000|2024-11-25 19:00:00|33384.3|33369.3|33379.3|33359.3|33389.3|33369.3|33379.3|33359.3|6
1732561500000|2024-11-25 19:05:00|33374.3|33354.3|33384.3|33364.3|33384.3|33364.3|33369.3|33349.3|19
1732561800000|2024-11-25 19:10:00|33389.3|33359.3|33384.3|33364.3|33389.3|33364.3|33379.3|33359.3|10
1732562100000|2024-11-25 19:15:00|33389.3|33359.3|33394.3|33369.3|33394.3|33374.3|33384.3|33359.3|8
1732562400000|2024-11-25 19:20:00|33389.3|33364.3|33359.3|33339.3|33394.3|33364.3|33359.3|33339.3|29
1732562700000|2024-11-25 19:25:00|33364.3|33344.3|33371.8|33356.8|33379.3|33359.3|33364.3|33339.3|11
1732563000000|2024-11-25 19:30:00|33374.3|33359.3|33366.8|33351.8|33374.3|33359.3|33364.3|33349.3|4
1732563300000|2024-11-25 19:35:00|33369.3|33354.3|33369.3|33354.3|33376.8|33361.8|33366.8|33351.8|6
1732563600000|2024-11-25 19:40:00|33371.8|33356.8|33381.8|33366.8|33381.8|33366.8|33369.3|33354.3|8
1732563900000|2024-11-25 19:45:00|33379.3|33364.3|33386.8|33371.8|33391.8|33376.8|33376.8|33361.8|12
1732564200000|2024-11-25 19:50:00|33384.3|33369.3|33381.8|33366.8|33391.8|33376.8|33381.8|33366.8|2
1732564500000|2024-11-25 19:55:00|33379.3|33364.3|33379.3|33364.3|33384.3|33369.3|33376.8|33361.8|3
1732564800000|2024-11-25 20:00:00|33376.8|33361.8|33364.3|33349.3|33376.8|33361.8|33356.8|33341.8|7
1732565100000|2024-11-25 20:05:00|33366.8|33351.8|33374.3|33359.3|33379.3|33364.3|33359.3|33344.3|2
1732565400000|2024-11-25 20:10:00|33376.8|33361.8|33374.3|33359.3|33379.3|33364.3|33371.8|33356.8|1
1732565700000|2024-11-25 20:15:00|33376.8|33361.8|33389.3|33374.3|33389.3|33374.3|33376.8|33361.8|0
1732566000000|2024-11-25 20:20:00|33386.8|33371.8|33384.3|33369.3|33386.8|33371.8|33376.8|33361.8|1
1732566300000|2024-11-25 20:25:00|33386.8|33371.8|33379.3|33364.3|33389.3|33374.3|33376.8|33361.8|11
1732566600000|2024-11-25 20:30:00|33381.8|33366.8|33369.3|33354.3|33381.8|33366.8|33369.3|33354.3|19
1732566900000|2024-11-25 20:35:00|33366.8|33351.8|33364.3|33349.3|33371.8|33356.8|33361.8|33346.8|21
1732567200000|2024-11-25 20:40:00|33366.8|33351.8|33354.3|33339.3|33369.3|33354.3|33351.8|33336.8|2
1732567500000|2024-11-25 20:45:00|33356.8|33341.8|33339.3|33324.3|33366.8|33351.8|33339.3|33324.3|14
1732567800000|2024-11-25 20:50:00|33336.8|33321.8|33349.3|33334.3|33349.3|33334.3|33329.3|33314.3|22
1732568100000|2024-11-25 20:55:00|33346.8|33331.8|33331.8|33316.8|33349.3|33334.3|33326.8|33311.8|29
1732568400000|2024-11-25 21:00:00|33337.2|33297.2|33333.9|33293.9|33349.2|33309.2|33310.2|33270.2|0
1732568700000|2024-11-25 21:05:00|33335.2|33295.2|33354.7|33314.7|33358.9|33318.9|33329.7|33289.7|0
1732569000000|2024-11-25 21:10:00|33353.4|33313.4|33359|33319|33370.1|33330.1|33352|33312|0
1732569300000|2024-11-25 21:15:00|33360.3|33320.3|33372.9|33332.9|33374.3|33334.3|33357.5|33317.5|0
1732569600000|2024-11-25 21:20:00|33372.8|33332.8|33372.9|33332.9|33374.3|33334.3|33368.7|33328.7|0
1732569900000|2024-11-25 21:25:00|33373.6|33333.6|33381.2|33341.2|33386.8|33346.8|33370.1|33330.1|0
1732570200000|2024-11-25 21:30:00|33381.3|33341.3|33381.2|33341.2|33384|33344|33379.8|33339.8|0
1732570500000|2024-11-25 21:35:00|33379.8|33339.8|33374.3|33334.3|33379.8|33339.8|33372.9|33332.9|0
1732570800000|2024-11-25 21:40:00|33374.2|33334.2|33367.3|33327.3|33374.2|33334.2|33364.5|33324.5|0
1732571100000|2024-11-25 21:45:00|33368|33328|33368.7|33328.7|33371.5|33331.5|33364.5|33324.5|0
1732571400000|2024-11-25 21:50:00|33368|33328|33372.9|33332.9|33374.3|33334.3|33364.5|33324.5|0
1732571700000|2024-11-25 21:55:00|33374.3|33334.3|33368.8|33328.8|33375.1|33335.1|33368.8|33328.8|0
1732572000000|2024-11-25 22:00:00|33368.9|33328.9|33368.1|33328.1|33370.9|33330.9|33367.4|33327.4|0
1732572300000|2024-11-25 22:05:00|33367.4|33327.4|33367.4|33327.4|33367.4|33327.4|33365.4|33325.4|0
1732572600000|2024-11-25 22:10:00|33367.5|33327.5|33368.1|33328.1|33370.2|33330.2|33367.5|33327.5|0
1732572900000|2024-11-25 22:15:00|33367.4|33327.4|33364.6|33324.6|33367.4|33327.4|33364.6|33324.6|0
1732573200000|2024-11-25 22:20:00|33364.7|33324.7|33366.7|33326.7|33366.7|33326.7|33364|33324|0
1732573500000|2024-11-25 22:25:00|33366.8|33326.8|33368.1|33328.1|33368.1|33328.1|33366.8|33326.8|0
1732574100000|2024-11-25 22:35:00|33367.4|33327.4|33366.7|33326.7|33367.4|33327.4|33366.7|33326.7|0
1732574400000|2024-11-25 22:40:00|33366.8|33326.8|33369.4|33329.4|33370.1|33330.1|33366.8|33326.8|0
1732574700000|2024-11-25 22:45:00|33369.5|33329.5|33371.5|33331.5|33372.2|33332.2|33369.4|33329.4|0
1732575000000|2024-11-25 22:50:00|33370.8|33330.8|33370.8|33330.8|33370.8|33330.8|33370.8|33330.8|0
1732575300000|2024-11-25 22:55:00|33371.5|33331.5|33370.8|33330.8|33371.5|33331.5|33370.1|33330.1|0
1732575600000|2024-11-25 23:00:00|33371|33331|33399.4|33359.4|33400.1|33360.1|33365.9|33325.9|0
1732575900000|2024-11-25 23:05:00|33400.1|33360.1|33401.5|33361.5|33404.3|33364.3|33395.9|33355.9|0
1732576200000|2024-11-25 23:10:00|33402.9|33362.9|33404.3|33364.3|33405.7|33365.7|33398.7|33358.7|0
1732576500000|2024-11-25 23:15:00|33404.2|33364.2|33405.9|33365.9|33406.6|33366.6|33401.5|33361.5|0
1732576800000|2024-11-25 23:20:00|33406|33366|33401.7|33361.7|33407.3|33367.3|33399|33359|0
1732577100000|2024-11-25 23:25:00|33401.8|33361.8|33405.9|33365.9|33407.3|33367.3|33401.8|33361.8|0
1732577400000|2024-11-25 23:30:00|33406|33366|33401.7|33361.7|33406.6|33366.6|33401.7|33361.7|0
1732577700000|2024-11-25 23:35:00|33401.1|33361.1|33378.1|33338.1|33401.7|33361.7|33367.6|33327.6|0
1732578000000|2024-11-25 23:40:00|33378|33338|33316.5|33276.5|33382.2|33342.2|33301.5|33261.5|0
1732578300000|2024-11-25 23:45:00|33316.6|33276.6|33293.9|33253.9|33320|33280|33256.8|33216.8|0
1732578600000|2024-11-25 23:50:00|33294.6|33254.6|33243.8|33203.8|33294.6|33254.6|33232.6|33192.6|0
1732578900000|2024-11-25 23:55:00|33243.7|33203.7|33270.2|33230.2|33280.7|33240.7|33241|33201|0
1732579200000|2024-11-26 00:00:00|33268.8|33228.8|33246.5|33206.5|33273|33233|33242.4|33202.4|0
1732579500000|2024-11-26 00:05:00|33245.2|33205.2|33222.1|33182.1|33247.2|33207.2|33215.2|33175.2|0
1732579800000|2024-11-26 00:10:00|33222|33182|33230.5|33190.5|33263.3|33223.3|33215.2|33175.2|0
1732580100000|2024-11-26 00:15:00|33231.2|33191.2|33091.4|33051.4|33231.9|33191.9|33084.6|33044.6|0
1732580400000|2024-11-26 00:20:00|33084.7|33044.7|33118.6|33078.6|33125.3|33085.3|33084.7|33044.7|0
1732580700000|2024-11-26 00:25:00|33125.4|33085.4|33159.8|33119.8|33159.8|33119.8|33125.4|33085.4|0
1732581000000|2024-11-26 00:30:00|33159.7|33119.7|33143.1|33103.1|33160.2|33120.2|33132.9|33092.9|0
1732581300000|2024-11-26 00:35:00|33139.8|33099.8|33119.2|33079.2|33163.6|33123.6|33105.3|33065.3|0
1732581600000|2024-11-26 00:40:00|33119.3|33079.3|33129.5|33089.5|33129.5|33089.5|33098.9|33058.9|0
1732581900000|2024-11-26 00:45:00|33126.1|33086.1|33133.3|33093.3|33140.2|33100.2|33112.6|33072.6|0
1732582200000|2024-11-26 00:50:00|33136.7|33096.7|33105.3|33065.3|33140.1|33100.1|33105.2|33065.2|0
1732582500000|2024-11-26 00:55:00|33105.4|33065.4|33078.2|33038.2|33105.7|33065.7|33071.2|33031.2|0
1732582800000|2024-11-26 01:00:00|33078.3|33038.3|33085.4|33045.4|33099.5|33059.5|33057.4|33017.4|0
1732583100000|2024-11-26 01:05:00|33092.2|33052.2|33112.9|33072.9|33119.9|33079.9|33085.3|33045.3|0
1732583400000|2024-11-26 01:10:00|33106.1|33066.1|33099.3|33059.3|33113|33073|33092.4|33052.4|0
1732583700000|2024-11-26 01:15:00|33092.6|33052.6|33066.3|33026.3|33092.6|33052.6|33066.3|33026.3|0
1732584000000|2024-11-26 01:20:00|33066.4|33026.4|33093.9|33053.9|33100.6|33060.6|33066.3|33026.3|0
1732584300000|2024-11-26 01:25:00|33093.8|33053.8|33117.7|33077.7|33124.5|33084.5|33093.8|33053.8|0
1732584600000|2024-11-26 01:30:00|33121|33081|33128.3|33088.3|33128.3|33088.3|33090.5|33050.5|0
1732584900000|2024-11-26 01:35:00|33135|33095|33128.2|33088.2|33155.9|33115.9|33128.1|33088.1|0
1732585200000|2024-11-26 01:40:00|33135|33095|33145.3|33105.3|33148.8|33108.8|33128.2|33088.2|0
1732585500000|2024-11-26 01:45:00|33141.9|33101.9|33128.4|33088.4|33155.5|33115.5|33128.3|33088.3|0
1732585800000|2024-11-26 01:50:00|33131.8|33091.8|33135.7|33095.7|33135.8|33095.8|33128.8|33088.8|0
1732586100000|2024-11-26 01:55:00|33132.3|33092.3|33132.3|33092.3|33135.8|33095.8|33118.4|33078.4|0
1732586400000|2024-11-26 02:00:00|33135.6|33095.6|33163.2|33123.2|33163.3|33123.3|33128.9|33088.9|0
1732586700000|2024-11-26 02:05:00|33159.8|33119.8|33166.7|33126.7|33170.2|33130.2|33156.4|33116.4|0
1732587000000|2024-11-26 02:10:00|33166.8|33126.8|33177.6|33137.6|33177.6|33137.6|33163.2|33123.2|0
1732587300000|2024-11-26 02:15:00|33177.5|33137.5|33184.4|33144.4|33184.5|33144.5|33177.5|33137.5|0
1732587600000|2024-11-26 02:20:00|33184.5|33144.5|33184.4|33144.4|33191.5|33151.5|33177.6|33137.6|0
1732587900000|2024-11-26 02:25:00|33184.5|33144.5|33177.5|33137.5|33191.3|33151.3|33177.4|33137.4|0
1732588200000|2024-11-26 02:30:00|33180.8|33140.8|33170.9|33130.9|33184.3|33144.3|33157.2|33117.2|0
1732588500000|2024-11-26 02:35:00|33167.5|33127.5|33174.4|33134.4|33177.8|33137.8|33167.5|33127.5|0
1732588800000|2024-11-26 02:40:00|33171|33131|33178|33138|33184.7|33144.7|33164|33124|0
1732589100000|2024-11-26 02:45:00|33178.1|33138.1|33174.8|33134.8|33185.1|33145.1|33171.3|33131.3|0
1732589400000|2024-11-26 02:50:00|33174.7|33134.7|33174.6|33134.6|33178.1|33138.1|33171.2|33131.2|0
1732589700000|2024-11-26 02:55:00|33178|33138|33174.7|33134.7|33178.1|33138.1|33171.2|33131.2|0
1732590000000|2024-11-26 03:00:00|33178|33138|33186.3|33146.3|33193.3|33153.3|33171.3|33131.3|0
1732590300000|2024-11-26 03:05:00|33186.4|33146.4|33193.3|33153.3|33193.3|33153.3|33186.2|33146.2|0
1732590600000|2024-11-26 03:10:00|33193.4|33153.4|33200.1|33160.1|33206.9|33166.9|33179.7|33139.7|0
1732590900000|2024-11-26 03:15:00|33196.7|33156.7|33193.5|33153.5|33206.9|33166.9|33186.6|33146.6|0
1732591200000|2024-11-26 03:20:00|33193.4|33153.4|33200.5|33160.5|33200.6|33160.6|33186.6|33146.6|0
1732591500000|2024-11-26 03:25:00|33197.1|33157.1|33207.3|33167.3|33207.4|33167.4|33193.7|33153.7|0
1732591800000|2024-11-26 03:30:00|33207.4|33167.4|33207.3|33167.3|33214.2|33174.2|33207.2|33167.2|0
1732592100000|2024-11-26 03:35:00|33207.2|33167.2|33214.2|33174.2|33214.2|33174.2|33207.2|33167.2|0
1732592400000|2024-11-26 03:40:00|33214.1|33174.1|33207.3|33167.3|33221|33181|33207.2|33167.2|0
1732592700000|2024-11-26 03:45:00|33207.2|33167.2|33221.1|33181.1|33221.1|33181.1|33200.5|33160.5|0
1732593000000|2024-11-26 03:50:00|33221|33181|33227.8|33187.8|33234.5|33194.5|33214.3|33174.3|0
1732593300000|2024-11-26 03:55:00|33227.7|33187.7|33219.2|33179.2|33227.8|33187.8|33212.4|33172.4|0
1732593600000|2024-11-26 04:00:00|33219.1|33179.1|33226.2|33186.2|33232.8|33192.8|33219.1|33179.1|0
1732593900000|2024-11-26 04:05:00|33226.1|33186.1|33232.8|33192.8|33232.9|33192.9|33219.3|33179.3|0
1732594200000|2024-11-26 04:10:00|33229.4|33189.4|33225.9|33185.9|33232.8|33192.8|33219.1|33179.1|0
1732594500000|2024-11-26 04:15:00|33222.5|33182.5|33229.6|33189.6|33232.9|33192.9|33219.1|33179.1|0
1732594800000|2024-11-26 04:20:00|33233|33193|33243.5|33203.5|33247|33207|33233|33193|0
1732595100000|2024-11-26 04:25:00|33243.6|33203.6|33240.2|33200.2|33247.1|33207.1|33236.8|33196.8|0
1732595400000|2024-11-26 04:30:00|33240.3|33200.3|33226.4|33186.4|33240.3|33200.3|33226.4|33186.4|0
1732595700000|2024-11-26 04:35:00|33226.5|33186.5|33230|33190|33233.4|33193.4|33226.5|33186.5|0
1732596000000|2024-11-26 04:40:00|33226.6|33186.6|33199.3|33159.3|33226.6|33186.6|33199.2|33159.2|0
1732596300000|2024-11-26 04:45:00|33199.2|33159.2|33192.5|33152.5|33199.2|33159.2|33185.6|33145.6|0
1732596600000|2024-11-26 04:50:00|33192.4|33152.4|33212.8|33172.8|33212.8|33172.8|33185.6|33145.6|0
1732596900000|2024-11-26 04:55:00|33212.7|33172.7|33199.4|33159.4|33213|33173|33199.3|33159.3|0
1732597200000|2024-11-26 05:00:00|33199.3|33159.3|33202.9|33162.9|33206.4|33166.4|33192.7|33152.7|0
1732597500000|2024-11-26 05:05:00|33203|33163|33199.5|33159.5|33209.7|33169.7|33199.5|33159.5|0
1732597800000|2024-11-26 05:10:00|33202.9|33162.9|33185.8|33145.8|33202.9|33162.9|33185.8|33145.8|0
1732598100000|2024-11-26 05:15:00|33182.4|33142.4|33172.3|33132.3|33185.9|33145.9|33172.3|33132.3|0
1732598400000|2024-11-26 05:20:00|33172.2|33132.2|33185.9|33145.9|33192.7|33152.7|33172.2|33132.2|0
1732598700000|2024-11-26 05:25:00|33185.8|33145.8|33192.4|33152.4|33192.6|33152.6|33179|33139|0
1732599000000|2024-11-26 05:30:00|33189|33149|33202.4|33162.4|33202.5|33162.5|33185.4|33145.4|0
1732599300000|2024-11-26 05:35:00|33205.8|33165.8|33199.1|33159.1|33205.9|33165.9|33198.9|33158.9|0
1732599600000|2024-11-26 05:40:00|33199|33159|33175.2|33135.2|33199.1|33159.1|33164.9|33124.9|0
1732599900000|2024-11-26 05:45:00|33171.8|33131.8|33188.4|33148.4|33188.4|33148.4|33164.6|33124.6|0
1732600200000|2024-11-26 05:50:00|33191.8|33151.8|33174.8|33134.8|33195.2|33155.2|33174.7|33134.7|0
1732600500000|2024-11-26 05:55:00|33174.9|33134.9|33181.7|33141.7|33188.4|33148.4|33174.7|33134.7|0
1732600800000|2024-11-26 06:00:00|33178.3|33138.3|33212.1|33172.1|33212.2|33172.2|33178.2|33138.2|0
1732601100000|2024-11-26 06:05:00|33212.2|33172.2|33225.9|33185.9|33226|33186|33205.4|33165.4|0
1732601400000|2024-11-26 06:10:00|33222.5|33182.5|33215.8|33175.8|33222.6|33182.6|33212.3|33172.3|0
1732601700000|2024-11-26 06:15:00|33215.7|33175.7|33225.9|33185.9|33236.1|33196.1|33212.3|33172.3|0
1732602000000|2024-11-26 06:20:00|33226|33186|33242.7|33202.7|33253|33213|33225.9|33185.9|0
1732602300000|2024-11-26 06:25:00|33249.4|33209.4|33252.8|33212.8|33259.6|33219.6|33235.7|33195.7|0
1732602600000|2024-11-26 06:30:00|33256.2|33216.2|33246.2|33206.2|33256.3|33216.3|33242.7|33202.7|0
1732602900000|2024-11-26 06:35:00|33249.6|33209.6|33256.6|33216.6|33256.7|33216.7|33236|33196|0
1732603200000|2024-11-26 06:40:00|33263.4|33223.4|33263.6|33223.6|33277.3|33237.3|33256.7|33216.7|0
1732603500000|2024-11-26 06:45:00|33270.4|33230.4|33250.1|33210.1|33270.4|33230.4|33250.1|33210.1|0
1732603800000|2024-11-26 06:50:00|33250|33210|33236.2|33196.2|33250|33210|33232.8|33192.8|0
1732604100000|2024-11-26 06:55:00|33232.8|33192.8|33231.4|33191.4|33256.5|33216.5|33224.5|33184.5|0
1732604400000|2024-11-26 07:00:00|33182|33167|33172|33157|33182|33167|33159.5|33144.5|44
1732604700000|2024-11-26 07:05:00|33169.5|33154.5|33169.5|33154.5|33177|33162|33152|33137|60
1732605000000|2024-11-26 07:10:00|33172|33157|33189.5|33174.5|33199.5|33184.5|33172|33157|8
1732605300000|2024-11-26 07:15:00|33192|33177|33254.5|33239.5|33257|33242|33192|33177|14
1732605600000|2024-11-26 07:20:00|33252|33237|33277|33262|33287|33272|33242|33227|21
1732605900000|2024-11-26 07:25:00|33279.5|33264.5|33274.5|33259.5|33284.5|33269.5|33274.5|33259.5|0
1732606200000|2024-11-26 07:30:00|33272|33257|33237|33222|33282|33267|33237|33222|9
1732606500000|2024-11-26 07:35:00|33234.5|33219.5|33252|33237|33259.5|33244.5|33217|33202|7
1732606800000|2024-11-26 07:40:00|33249.5|33234.5|33247|33232|33254.5|33239.5|33229.5|33214.5|18
1732607100000|2024-11-26 07:45:00|33249.5|33234.5|33232|33217|33262|33247|33229.5|33214.5|41
1732607400000|2024-11-26 07:50:00|33234.5|33219.5|33224.5|33209.5|33247|33232|33219.5|33204.5|43
1732607700000|2024-11-26 07:55:00|33222|33207|33252|33237|33264.5|33249.5|33217|33202|28
1732608000000|2024-11-26 08:00:00|33257|33242|33149.5|33134.5|33257|33242|33119.5|33104.5|458
1732608300000|2024-11-26 08:05:00|33152|33137|33132|33117|33189.5|33174.5|33104.5|33089.5|371
1732608600000|2024-11-26 08:10:00|33129.5|33114.5|33064.5|33049.5|33132|33117|33052|33037|333
1732608900000|2024-11-26 08:15:00|33062|33047|33097|33082|33099.5|33084.5|33039.5|33024.5|325
1732609200000|2024-11-26 08:20:00|33099.5|33084.5|33059.5|33044.5|33104.5|33089.5|33057|33042|170
1732609500000|2024-11-26 08:25:00|33057|33042|33052|33037|33094.5|33079.5|33039.5|33024.5|197
1732609800000|2024-11-26 08:30:00|33049.5|33034.5|33044.5|33029.5|33054.5|33039.5|32994.5|32979.5|314
1732610100000|2024-11-26 08:35:00|33047|33032|33034.5|33019.5|33054.5|33039.5|32992|32977|169
1732610400000|2024-11-26 08:40:00|33036.4|33021.4|33066.4|33051.4|33068.9|33053.9|33036.4|33021.4|171
1732610700000|2024-11-26 08:45:00|33073.9|33058.9|33131.4|33116.4|33141.4|33126.4|33061.4|33046.4|188
1732611000000|2024-11-26 08:50:00|33126.4|33111.4|33131.4|33116.4|33166.4|33151.4|33126.4|33111.4|178
1732611300000|2024-11-26 08:55:00|33128.9|33113.9|33151.4|33136.4|33156.4|33141.4|33111.4|33096.4|122
1732611600000|2024-11-26 09:00:00|33156.4|33141.4|33233.9|33218.9|33246.4|33231.4|33151.4|33136.4|170
1732611900000|2024-11-26 09:05:00|33231.4|33216.4|33196.4|33181.4|33263.9|33248.9|33183.9|33168.9|129
1732612200000|2024-11-26 09:10:00|33191.4|33176.4|33201.4|33186.4|33228.9|33213.9|33191.4|33176.4|114
1732612500000|2024-11-26 09:15:00|33203.9|33188.9|33221.4|33206.4|33251.4|33236.4|33188.9|33173.9|76
1732612800000|2024-11-26 09:20:00|33216.4|33201.4|33208.9|33193.9|33223.9|33208.9|33196.4|33181.4|69
1732613100000|2024-11-26 09:25:00|33206.4|33191.4|33233.9|33218.9|33241.4|33226.4|33201.4|33186.4|92
1732613400000|2024-11-26 09:30:00|33231.4|33216.4|33241.4|33226.4|33256.4|33241.4|33228.9|33213.9|95
1732613700000|2024-11-26 09:35:00|33238.9|33223.9|33241.4|33226.4|33261.4|33246.4|33228.9|33213.9|81
1732614000000|2024-11-26 09:40:00|33243.9|33228.9|33238.9|33223.9|33268.9|33253.9|33231.4|33216.4|149
1732614300000|2024-11-26 09:45:00|33241.4|33226.4|33188.9|33173.9|33241.4|33226.4|33181.4|33166.4|80
1732614600000|2024-11-26 09:50:00|33191.4|33176.4|33226.4|33211.4|33241.4|33226.4|33186.4|33171.4|52
1732614900000|2024-11-26 09:55:00|33228.9|33213.9|33211.4|33196.4|33241.4|33226.4|33201.4|33186.4|70
1732615200000|2024-11-26 10:00:00|33208.9|33193.9|33236.4|33221.4|33251.4|33236.4|33208.9|33193.9|61
1732615500000|2024-11-26 10:05:00|33233.9|33218.9|33186.4|33171.4|33236.4|33221.4|33186.4|33171.4|80
1732615800000|2024-11-26 10:10:00|33183.9|33168.9|33191.4|33176.4|33208.9|33193.9|33176.4|33161.4|61
1732616100000|2024-11-26 10:15:00|33193.9|33178.9|33198.9|33183.9|33216.4|33201.4|33188.9|33173.9|36
1732616400000|2024-11-26 10:20:00|33201.4|33186.4|33188.9|33173.9|33206.4|33191.4|33186.4|33171.4|38
1732616700000|2024-11-26 10:25:00|33186.4|33171.4|33186.4|33171.4|33191.4|33176.4|33161.4|33146.4|46
1732617000000|2024-11-26 10:30:00|33188.9|33173.9|33186.4|33171.4|33203.9|33188.9|33171.4|33156.4|55
1732617300000|2024-11-26 10:35:00|33188.9|33173.9|33201.4|33186.4|33223.9|33208.9|33186.4|33171.4|59
1732617600000|2024-11-26 10:40:00|33203.9|33188.9|33191.4|33176.4|33203.9|33188.9|33163.9|33148.9|50
1732617900000|2024-11-26 10:45:00|33193.9|33178.9|33211.4|33196.4|33221.4|33206.4|33191.4|33176.4|67
1732618200000|2024-11-26 10:50:00|33208.9|33193.9|33256.4|33241.4|33256.4|33241.4|33208.9|33193.9|65
1732618500000|2024-11-26 10:55:00|33253.9|33238.9|33243.9|33228.9|33261.4|33246.4|33241.4|33226.4|51
1732618800000|2024-11-26 11:00:00|33246.4|33231.4|33241.4|33226.4|33248.9|33233.9|33223.9|33208.9|51
1732619100000|2024-11-26 11:05:00|33243.9|33228.9|33256.4|33241.4|33266.4|33251.4|33228.9|33213.9|28
1732619400000|2024-11-26 11:10:00|33258.9|33243.9|33253.9|33238.9|33271.4|33256.4|33243.9|33228.9|33
1732619700000|2024-11-26 11:15:00|33256.4|33241.4|33253.9|33238.9|33283.9|33268.9|33251.4|33236.4|63
1732620000000|2024-11-26 11:20:00|33251.4|33236.4|33253.9|33238.9|33266.4|33251.4|33243.9|33228.9|39
1732620300000|2024-11-26 11:25:00|33256.4|33241.4|33233.9|33218.9|33266.4|33251.4|33231.4|33216.4|24
1732620600000|2024-11-26 11:30:00|33236.4|33221.4|33243.9|33228.9|33248.9|33233.9|33231.4|33216.4|40
1732620900000|2024-11-26 11:35:00|33246.4|33231.4|33251.4|33236.4|33278.9|33263.9|33246.4|33231.4|30
1732621200000|2024-11-26 11:40:00|33253.9|33238.9|33276.4|33261.4|33288.9|33273.9|33241.4|33226.4|37
1732621500000|2024-11-26 11:45:00|33271.4|33256.4|33271.4|33256.4|33281.4|33266.4|33266.4|33251.4|25
1732621800000|2024-11-26 11:50:00|33273.9|33258.9|33286.4|33271.4|33301.4|33286.4|33256.4|33241.4|69
1732622100000|2024-11-26 11:55:00|33288.9|33273.9|33283.9|33268.9|33293.9|33278.9|33271.4|33256.4|44
1732622400000|2024-11-26 12:00:00|33281.4|33266.4|33291.4|33276.4|33293.9|33278.9|33276.4|33261.4|54
1732622700000|2024-11-26 12:05:00|33296.4|33281.4|33268.9|33253.9|33296.4|33281.4|33266.4|33251.4|50
1732623000000|2024-11-26 12:10:00|33271.4|33256.4|33296.4|33281.4|33298.9|33283.9|33268.9|33253.9|72
1732623300000|2024-11-26 12:15:00|33298.9|33283.9|33301.4|33286.4|33311.4|33296.4|33281.4|33266.4|71
1732623600000|2024-11-26 12:20:00|33298.9|33283.9|33271.4|33256.4|33311.4|33296.4|33271.4|33256.4|22
1732623900000|2024-11-26 12:25:00|33268.9|33253.9|33281.4|33266.4|33296.4|33281.4|33268.9|33253.9|36
1732624200000|2024-11-26 12:30:00|33283.9|33268.9|33293.9|33278.9|33311.4|33296.4|33281.4|33266.4|53
1732624500000|2024-11-26 12:35:00|33296.4|33281.4|33318.9|33303.9|33321.4|33306.4|33293.9|33278.9|29
1732624800000|2024-11-26 12:40:00|33318.3|33303.3|33313.3|33298.3|33325.8|33310.8|33300.8|33285.8|50
1732625100000|2024-11-26 12:45:00|33315.8|33300.8|33315.8|33300.8|33325.8|33310.8|33308.3|33293.3|21
1732625400000|2024-11-26 12:50:00|33318.3|33303.3|33335.8|33320.8|33345.8|33330.8|33313.3|33298.3|79
1732625700000|2024-11-26 12:55:00|33333.3|33318.3|33343.3|33328.3|33350.8|33335.8|33330.8|33315.8|37
1732626000000|2024-11-26 13:00:00|33340.8|33325.8|33335.8|33320.8|33353.3|33338.3|33305.8|33290.8|350
1732626300000|2024-11-26 13:05:00|33338.3|33323.3|33355.8|33340.8|33363.3|33348.3|33325.8|33310.8|64
1732626600000|2024-11-26 13:10:00|33358.3|33343.3|33320.8|33305.8|33365.8|33350.8|33310.8|33295.8|55
1732626900000|2024-11-26 13:15:00|33325.8|33310.8|33330.8|33315.8|33348.3|33333.3|33320.8|33305.8|68
1732627200000|2024-11-26 13:20:00|33333.3|33318.3|33315.8|33300.8|33343.3|33328.3|33310.8|33295.8|58
1732627500000|2024-11-26 13:25:00|33313.3|33298.3|33325.8|33310.8|33338.3|33323.3|33313.3|33298.3|2539
1732627800000|2024-11-26 13:30:00|33323.3|33308.3|33318.3|33303.3|33338.3|33323.3|33318.3|33303.3|22
1732628100000|2024-11-26 13:35:00|33320.8|33305.8|33320.8|33305.8|33325.8|33310.8|33305.8|33290.8|45
1732628400000|2024-11-26 13:40:00|33323.3|33308.3|33345.8|33330.8|33345.8|33330.8|33323.3|33308.3|70
1732628700000|2024-11-26 13:45:00|33350.8|33335.8|33330.8|33315.8|33350.8|33335.8|33320.8|33305.8|61
1732629000000|2024-11-26 13:50:00|33325.8|33310.8|33350.8|33335.8|33358.3|33343.3|33320.8|33305.8|91
1732629300000|2024-11-26 13:55:00|33353.3|33338.3|33363.3|33348.3|33363.3|33348.3|33335.8|33320.8|75
1732629600000|2024-11-26 14:00:00|33365.8|33350.8|33355.8|33340.8|33368.3|33353.3|33350.8|33335.8|82
1732629900000|2024-11-26 14:05:00|33358.3|33343.3|33370.8|33355.8|33378.3|33363.3|33358.3|33343.3|75
1732630200000|2024-11-26 14:10:00|33373.3|33358.3|33390.8|33375.8|33400.8|33385.8|33365.8|33350.8|63
1732630500000|2024-11-26 14:15:00|33393.3|33378.3|33385.8|33370.8|33395.8|33380.8|33375.8|33360.8|83
1732630800000|2024-11-26 14:20:00|33390.8|33375.8|33385.8|33370.8|33395.8|33380.8|33380.8|33365.8|46
1732631100000|2024-11-26 14:25:00|33390.8|33375.8|33380.8|33365.8|33395.8|33380.8|33375.8|33360.8|60
1732631400000|2024-11-26 14:30:00|33378.3|33363.3|33325.8|33310.8|33385.8|33370.8|33323.3|33308.3|147
1732631700000|2024-11-26 14:35:00|33328.3|33313.3|33293.3|33278.3|33340.8|33325.8|33290.8|33275.8|91
1732632000000|2024-11-26 14:40:00|33295.8|33280.8|33320.8|33305.8|33338.3|33323.3|33293.3|33278.3|95
1732632300000|2024-11-26 14:45:00|33318.3|33303.3|33325.8|33310.8|33330.8|33315.8|33300.8|33285.8|68
1732632600000|2024-11-26 14:50:00|33328.3|33313.3|33345.8|33330.8|33368.3|33353.3|33325.8|33310.8|117
1732632900000|2024-11-26 14:55:00|33340.8|33325.8|33358.3|33343.3|33360.8|33345.8|33335.8|33320.8|68
1732633200000|2024-11-26 15:00:00|33355.8|33340.8|33260.8|33245.8|33358.3|33343.3|33260.8|33245.8|131
1732633500000|2024-11-26 15:05:00|33258.3|33243.3|33260.8|33245.8|33280.8|33265.8|33250.8|33235.8|116
1732633800000|2024-11-26 15:10:00|33261.5|33246.5|33251.5|33236.5|33266.5|33251.5|33241.5|33226.5|89
1732634100000|2024-11-26 15:15:00|33254|33239|33221.5|33206.5|33269|33254|33206.5|33191.5|122
1732634400000|2024-11-26 15:20:00|33224|33209|33216.5|33201.5|33254|33239|33216.5|33201.5|81
1732634700000|2024-11-26 15:25:00|33219|33204|33216.5|33201.5|33221.5|33206.5|33186.5|33171.5|118
1732635000000|2024-11-26 15:30:00|33214|33199|33221.5|33206.5|33241.5|33226.5|33194|33179|464
1732635300000|2024-11-26 15:35:00|33219|33204|33256.5|33241.5|33261.5|33246.5|33219|33204|1104
1732635600000|2024-11-26 15:40:00|33259|33244|33274|33259|33291.5|33276.5|33251.5|33236.5|57
1732635900000|2024-11-26 15:45:00|33271.5|33256.5|33269|33254|33281.5|33266.5|33256.5|33241.5|45
1732636200000|2024-11-26 15:50:00|33271.5|33256.5|33271.5|33256.5|33276.5|33261.5|33244|33229|117
1732636500000|2024-11-26 15:55:00|33266.5|33251.5|33236.5|33221.5|33279|33264|33236.5|33221.5|497
1732636800000|2024-11-26 16:00:00|33239|33224|33231.5|33216.5|33269|33254|33231.5|33216.5|706
1732637100000|2024-11-26 16:05:00|33234|33219|33206.5|33191.5|33236.5|33221.5|33201.5|33186.5|81
1732637400000|2024-11-26 16:10:00|33204|33189|33211.5|33196.5|33221.5|33206.5|33201.5|33186.5|90
1732637700000|2024-11-26 16:15:00|33214|33199|33226.5|33211.5|33226.5|33211.5|33211.5|33196.5|144
1732638000000|2024-11-26 16:20:00|33224|33209|33219|33204|33241.5|33226.5|33216.5|33201.5|261
1732638300000|2024-11-26 16:25:00|33216.5|33201.5|33206.5|33191.5|33221.5|33206.5|33206.5|33191.5|190
1732638600000|2024-11-26 16:30:00|33209|33194|33189|33174|33216.5|33201.5|33189|33174|376
1732638900000|2024-11-26 16:35:00|33186.5|33171.5|33221.5|33206.5|33221.5|33206.5|33184|33169|166
1732639200000|2024-11-26 16:40:00|33216.5|33201.5|33204|33189|33216.5|33201.5|33201.5|33186.5|44
1732639500000|2024-11-26 16:45:00|33206.5|33191.5|33189|33174|33209|33194|33186.5|33171.5|514
1732639800000|2024-11-26 16:50:00|33194|33169|33199|33174|33204|33179|33194|33169|161
1732640100000|2024-11-26 16:55:00|33194|33179|33174|33154|33199|33179|33174|33154|572
1732640400000|2024-11-26 17:00:00|33179|33149|33154|33129|33179|33154|33144|33124|70
1732640700000|2024-11-26 17:05:00|33149|33124|33164|33144|33169|33149|33139|33119|24
1732641000000|2024-11-26 17:10:00|33159|33139|33144|33124|33164|33144|33144|33119|28
1732641300000|2024-11-26 17:15:00|33139|33119|33149|33129|33149|33129|33129|33109|33
1732641600000|2024-11-26 17:20:00|33154|33124|33134|33114|33154|33129|33134|33114|10
1732641900000|2024-11-26 17:25:00|33139|33119|33144|33124|33149|33124|33134|33109|9
1732642200000|2024-11-26 17:30:00|33149|33129|33159|33134|33159|33139|33144|33124|24
1732642500000|2024-11-26 17:35:00|33154|33129|33159|33134|33159|33134|33149|33124|8
1732642800000|2024-11-26 17:40:00|33154|33139|33169|33144|33169|33149|33154|33134|14
1732643100000|2024-11-26 17:45:00|33164|33139|33164|33139|33169|33144|33159|33139|3
1732643400000|2024-11-26 17:50:00|33169|33144|33169|33149|33169|33149|33159|33139|16
1732643700000|2024-11-26 17:55:00|33164|33144|33169|33149|33174|33154|33164|33144|3
1732644000000|2024-11-26 18:00:00|33174|33144|33169|33149|33174|33149|33169|33144|3
1732644300000|2024-11-26 18:05:00|33174|33154|33174|33149|33184|33164|33169|33149|5
1732644600000|2024-11-26 18:10:00|33169|33154|33174|33154|33179|33159|33169|33149|13
1732644900000|2024-11-26 18:15:00|33179|33159|33174|33154|33184|33164|33169|33144|8
1732645200000|2024-11-26 18:20:00|33169|33149|33174|33154|33179|33159|33164|33144|7
1732645500000|2024-11-26 18:25:00|33179|33159|33179|33159|33179|33159|33174|33154|5
1732645800000|2024-11-26 18:30:00|33174|33154|33169|33149|33179|33154|33169|33144|2
1732646100000|2024-11-26 18:35:00|33164|33144|33154|33134|33169|33144|33154|33134|20
1732646400000|2024-11-26 18:40:00|33159|33139|33164|33144|33169|33149|33159|33139|4
1732646700000|2024-11-26 18:45:00|33159|33139|33169|33144|33169|33149|33154|33134|8
1732647000000|2024-11-26 18:50:00|33164|33139|33169|33144|33169|33144|33159|33139|2
1732647300000|2024-11-26 18:55:00|33164|33149|33169|33149|33169|33149|33164|33144|6
1732647600000|2024-11-26 19:00:00|33174|33144|33179|33159|33184|33159|33169|33144|24
1732647900000|2024-11-26 19:05:00|33174|33154|33149|33129|33178|33159|33149|33129|27
1732648200000|2024-11-26 19:10:00|33144|33124|33154|33134|33159|33139|33144|33124|18
1732648500000|2024-11-26 19:15:00|33149|33129|33129|33109|33154|33134|33129|33109|17
1732648800000|2024-11-26 19:20:00|33134|33114|33134|33114|33149|33124|33124|33104|55
1732649100000|2024-11-26 19:25:00|33139|33119|33151.5|33136.5|33159|33136.5|33134|33114|19
1732649400000|2024-11-26 19:30:00|33149|33134|33161.5|33146.5|33161.5|33146.5|33141.5|33126.5|8
1732649700000|2024-11-26 19:35:00|33156.5|33141.5|33154|33139|33156.5|33141.5|33146.5|33131.5|10
1732650000000|2024-11-26 19:40:00|33151.5|33136.5|33149|33134|33159|33144|33141.5|33126.5|11
1732650300000|2024-11-26 19:45:00|33146.5|33131.5|33151.5|33136.5|33154|33139|33141.5|33126.5|4
1732650600000|2024-11-26 19:50:00|33154|33139|33141.5|33126.5|33156.5|33141.5|33141.5|33126.5|17
1732650900000|2024-11-26 19:55:00|33139|33124|33136.5|33121.5|33141.5|33126.5|33131.5|33116.5|17
1732651200000|2024-11-26 20:00:00|33134|33119|33141.5|33126.5|33144|33129|33131.5|33116.5|10
1732651500000|2024-11-26 20:05:00|33139|33124|33149|33134|33151.5|33136.5|33134|33119|14
1732651800000|2024-11-26 20:10:00|33151.5|33136.5|33156.5|33141.5|33156.5|33141.5|33146.5|33131.5|23
1732652100000|2024-11-26 20:15:00|33154|33139|33156.5|33141.5|33161.5|33146.5|33151.5|33136.5|15
1732652400000|2024-11-26 20:20:00|33154|33139|33144|33129|33154|33139|33136.5|33121.5|33
1732652700000|2024-11-26 20:25:00|33141.5|33126.5|33141.5|33126.5|33151.5|33136.5|33136.5|33121.5|13
1732653000000|2024-11-26 20:30:00|33144|33129|33139|33124|33146.5|33131.5|33136.5|33121.5|22
1732653300000|2024-11-26 20:35:00|33141.5|33126.5|33136.5|33121.5|33144|33129|33134|33119|8
1732653600000|2024-11-26 20:40:00|33139|33124|33156.5|33141.5|33159|33144|33139|33124|10
1732653900000|2024-11-26 20:45:00|33161.5|33146.5|33161.5|33146.5|33171.5|33156.5|33156.5|33141.5|29
1732654200000|2024-11-26 20:50:00|33164|33149|33169|33154|33174|33159|33151.5|33136.5|26
1732654500000|2024-11-26 20:55:00|33171.5|33156.5|33139|33124|33171.5|33156.5|33129|33114|36
1732654800000|2024-11-26 21:00:00|33141.5|33126.5|33162.3|33122.3|33166.5|33126.5|33141.5|33101.5|0
1732655100000|2024-11-26 21:05:00|33161.7|33121.7|33167.9|33127.9|33167.9|33127.9|33158.2|33118.2|0
1732655400000|2024-11-26 21:10:00|33167.2|33127.2|33170.7|33130.7|33173.5|33133.5|33166.5|33126.5|0
1732655700000|2024-11-26 21:15:00|33171.4|33131.4|33169.3|33129.3|33172.1|33132.1|33161|33121|0
1732656000000|2024-11-26 21:20:00|33170|33130|33173.5|33133.5|33175.6|33135.6|33169.3|33129.3|0
1732656300000|2024-11-26 21:25:00|33174.2|33134.2|33173.5|33133.5|33176.3|33136.3|33172.1|33132.1|0
1732656600000|2024-11-26 21:30:00|33173.4|33133.4|33170.7|33130.7|33173.4|33133.4|33166.5|33126.5|0
1732656900000|2024-11-26 21:35:00|33172.1|33132.1|33172.1|33132.1|33173.5|33133.5|33169.3|33129.3|0
1732657200000|2024-11-26 21:40:00|33172.8|33132.8|33174.9|33134.9|33174.9|33134.9|33170|33130|0
1732657500000|2024-11-26 21:45:00|33174.8|33134.8|33173.5|33133.5|33177.7|33137.7|33172.8|33132.8|0
1732657800000|2024-11-26 21:50:00|33172.8|33132.8|33176.3|33136.3|33176.3|33136.3|33171.5|33131.5|0
1732658100000|2024-11-26 21:55:00|33177.7|33137.7|33167.2|33127.2|33177.7|33137.7|33167.2|33127.2|0
1732658400000|2024-11-26 22:00:00|33167.3|33127.3|33168.6|33128.6|33169.3|33129.3|33167.2|33127.2|0
1732658700000|2024-11-26 22:05:00|33167.2|33127.2|33163|33123|33170|33130|33160.3|33120.3|0
1732659000000|2024-11-26 22:10:00|33163.1|33123.1|33163.7|33123.7|33165.8|33125.8|33163.1|33123.1|0
1732659300000|2024-11-26 22:15:00|33163|33123|33165.8|33125.8|33165.8|33125.8|33163|33123|0
1732659600000|2024-11-26 22:20:00|33165.7|33125.7|33162.4|33122.4|33165.7|33125.7|33160.3|33120.3|0
1732659900000|2024-11-26 22:25:00|33163.7|33123.7|33158.9|33118.9|33164.4|33124.4|33158.9|33118.9|0
1732660200000|2024-11-26 22:30:00|33159.6|33119.6|33163.7|33123.7|33164.4|33124.4|33159.6|33119.6|0
1732660500000|2024-11-26 22:35:00|33163|33123|33162.3|33122.3|33163|33123|33160.3|33120.3|0
1732660800000|2024-11-26 22:40:00|33162.4|33122.4|33161|33121|33165.1|33125.1|33161|33121|0
1732661100000|2024-11-26 22:45:00|33160.9|33120.9|33162.3|33122.3|33165.1|33125.1|33160.9|33120.9|0
1732661400000|2024-11-26 22:50:00|33162.4|33122.4|33163.7|33123.7|33163.7|33123.7|33162.4|33122.4|0
1732661700000|2024-11-26 22:55:00|33163|33123|33163.7|33123.7|33165.1|33125.1|33162.4|33122.4|0
1732662000000|2024-11-26 23:00:00|33163.8|33123.8|33161.7|33121.7|33165.8|33125.8|33140.1|33100.1|0
1732662300000|2024-11-26 23:05:00|33162.3|33122.3|33172.2|33132.2|33176.4|33136.4|33159.6|33119.6|0
1732662600000|2024-11-26 23:10:00|33172.9|33132.9|33176.4|33136.4|33179.2|33139.2|33172.9|33132.9|0
1732662900000|2024-11-26 23:15:00|33176.3|33136.3|33166.6|33126.6|33176.4|33136.4|33165.2|33125.2|0
1732663200000|2024-11-26 23:20:00|33165.9|33125.9|33162.5|33122.5|33168|33128|33160.4|33120.4|0
1732663500000|2024-11-26 23:25:00|33162.4|33122.4|33158.3|33118.3|33168|33128|33156.9|33116.9|0
1732663800000|2024-11-26 23:30:00|33159|33119|33173.6|33133.6|33173.6|33133.6|33158.3|33118.3|0
1732664100000|2024-11-26 23:35:00|33172.2|33132.2|33166.6|33126.6|33174.3|33134.3|33165.2|33125.2|0
1732664400000|2024-11-26 23:40:00|33165.2|33125.2|33166.6|33126.6|33168|33128|33163.2|33123.2|0
1732664700000|2024-11-26 23:45:00|33166.7|33126.7|33168|33128|33170.8|33130.8|33166.6|33126.6|0
1732665000000|2024-11-26 23:50:00|33168.1|33128.1|33165.2|33125.2|33168.7|33128.7|33165.2|33125.2|0
1732665300000|2024-11-26 23:55:00|33165.3|33125.3|33165.2|33125.2|33168|33128|33163.9|33123.9|0
1732665600000|2024-11-27 00:00:00|33165.3|33125.3|33156.9|33116.9|33168.7|33128.7|33155.5|33115.5|0
1732665900000|2024-11-27 00:05:00|33156.8|33116.8|33154.1|33114.1|33159.7|33119.7|33154.1|33114.1|0
1732666200000|2024-11-27 00:10:00|33153.4|33113.4|33154.1|33114.1|33154.1|33114.1|33151.3|33111.3|0
1732666500000|2024-11-27 00:15:00|33154.8|33114.8|33171.7|33131.7|33178.5|33138.5|33154.1|33114.1|0
1732666800000|2024-11-27 00:20:00|33164.9|33124.9|33164.9|33124.9|33164.9|33124.9|33164.8|33124.8|0
1732667100000|2024-11-27 00:25:00|33158.1|33118.1|33151.3|33111.3|33158.1|33118.1|33147.9|33107.9|0
1732667400000|2024-11-27 00:30:00|33151.4|33111.4|33151.4|33111.4|33158.2|33118.2|33144.5|33104.5|0
1732667700000|2024-11-27 00:35:00|33148|33108|33158.2|33118.2|33158.2|33118.2|33144.6|33104.6|0
1732668000000|2024-11-27 00:40:00|33158.1|33118.1|33158|33118|33158.2|33118.2|33151.3|33111.3|0
1732668300000|2024-11-27 00:45:00|33157.9|33117.9|33158|33118|33158.1|33118.1|33151.1|33111.1|0
1732668600000|2024-11-27 00:50:00|33158.1|33118.1|33171.9|33131.9|33171.9|33131.9|33158.1|33118.1|0
1732668900000|2024-11-27 00:55:00|33172|33132|33165.2|33125.2|33172|33132|33165.1|33125.1|0
1732669200000|2024-11-27 01:00:00|33165.1|33125.1|33145|33105|33165.1|33125.1|33144.9|33104.9|0
1732669500000|2024-11-27 01:05:00|33148.4|33108.4|33144.9|33104.9|33151.8|33111.8|33144.9|33104.9|0
1732669800000|2024-11-27 01:10:00|33144.8|33104.8|33151.8|33111.8|33151.8|33111.8|33141.5|33101.5|0
1732670100000|2024-11-27 01:15:00|33151.9|33111.9|33151.8|33111.8|33151.9|33111.9|33148.4|33108.4|0
1732670400000|2024-11-27 01:20:00|33158.6|33118.6|33161.9|33121.9|33165.3|33125.3|33158.5|33118.5|0
1732670700000|2024-11-27 01:25:00|33165.2|33125.2|33158.4|33118.4|33165.3|33125.3|33151.6|33111.6|0
1732671000000|2024-11-27 01:30:00|33161.8|33121.8|33165.2|33125.2|33165.3|33125.3|33161.8|33121.8|0
1732671300000|2024-11-27 01:35:00|33165.3|33125.3|33155.1|33115.1|33165.3|33125.3|33148.3|33108.3|0
1732671600000|2024-11-27 01:40:00|33155.2|33115.2|33165.4|33125.4|33165.5|33125.5|33151.8|33111.8|0
1732671900000|2024-11-27 01:45:00|33158.6|33118.6|33151.9|33111.9|33158.6|33118.6|33145|33105|0
1732672200000|2024-11-27 01:50:00|33158.7|33118.7|33148.6|33108.6|33158.7|33118.7|33145.1|33105.1|0
1732672500000|2024-11-27 01:55:00|33151.9|33111.9|33152|33112|33158.9|33118.9|33151.9|33111.9|0
1732672800000|2024-11-27 02:00:00|33152.1|33112.1|33152.1|33112.1|33152.1|33112.1|33145.2|33105.2|0
1732673100000|2024-11-27 02:05:00|33152|33112|33138.6|33098.6|33152|33112|33138.6|33098.6|0
1732673400000|2024-11-27 02:10:00|33138.7|33098.7|33131.9|33091.9|33145.4|33105.4|33131.9|33091.9|0
1732673700000|2024-11-27 02:15:00|33132|33092|33132|33092|33132|33092|33128.6|33088.6|0
1732674000000|2024-11-27 02:20:00|33131.9|33091.9|33139|33099|33139|33099|33128.6|33088.6|0
1732674300000|2024-11-27 02:25:00|33145.8|33105.8|33149.4|33109.4|33152.8|33112.8|33145.8|33105.8|0
1732674600000|2024-11-27 02:30:00|33152.7|33112.7|33139.1|33099.1|33152.7|33112.7|33139.1|33099.1|0
1732674900000|2024-11-27 02:35:00|33139|33099|33142.4|33102.4|33142.4|33102.4|33132.3|33092.3|0
1732675200000|2024-11-27 02:40:00|33139|33099|33156.2|33116.2|33156.2|33116.2|33139|33099|0
1732675500000|2024-11-27 02:45:00|33156.1|33116.1|33159.5|33119.5|33159.5|33119.5|33152.7|33112.7|0
1732675800000|2024-11-27 02:50:00|33162.9|33122.9|33159.3|33119.3|33166.3|33126.3|33159.3|33119.3|0
1732676100000|2024-11-27 02:55:00|33155.9|33115.9|33111.9|33071.9|33155.9|33115.9|33111.9|33071.9|0
1732676400000|2024-11-27 03:00:00|33108.5|33068.5|33111.8|33071.8|33118.6|33078.6|33098.4|33058.4|0
1732676700000|2024-11-27 03:05:00|33105.1|33065.1|33101.4|33061.4|33111.8|33071.8|33098|33058|0
1732677000000|2024-11-27 03:10:00|33098|33058|33101.4|33061.4|33104.9|33064.9|33098|33058|0
1732677300000|2024-11-27 03:15:00|33098.1|33058.1|33094.5|33054.5|33104.8|33064.8|33091.1|33051.1|0
1732677600000|2024-11-27 03:20:00|33091.1|33051.1|33097.9|33057.9|33101.3|33061.3|33091.1|33051.1|0
1732677900000|2024-11-27 03:25:00|33098|33058|33084.4|33044.4|33104.7|33064.7|33084.4|33044.4|0
1732678200000|2024-11-27 03:30:00|33081|33041|33063.9|33023.9|33081|33041|33060.5|33020.5|0
1732678500000|2024-11-27 03:35:00|33060.5|33020.5|33053.8|33013.8|33067.4|33027.4|33053.8|33013.8|0
1732678800000|2024-11-27 03:40:00|33053.7|33013.7|33070.8|33030.8|33074.2|33034.2|33053.7|33013.7|0
1732679100000|2024-11-27 03:45:00|33067.4|33027.4|33081|33041|33087.9|33047.9|33067.4|33027.4|0
1732679400000|2024-11-27 03:50:00|33080.9|33040.9|33077.6|33037.6|33081|33041|33074.1|33034.1|0
1732679700000|2024-11-27 03:55:00|33074.3|33034.3|33084.4|33044.4|33087.7|33047.7|33074.2|33034.2|0
1732680000000|2024-11-27 04:00:00|33084.3|33044.3|33081.2|33041.2|33088|33048|33074.4|33034.4|0
1732680300000|2024-11-27 04:05:00|33074.4|33034.4|33067.6|33027.6|33074.4|33034.4|33067.6|33027.6|0
1732680600000|2024-11-27 04:10:00|33071|33031|33079.3|33039.3|33082.8|33042.8|33071|33031|0
1732680900000|2024-11-27 04:15:00|33082.7|33042.7|33086|33046|33086|33046|33079.3|33039.3|0
1732681200000|2024-11-27 04:20:00|33085.9|33045.9|33089.3|33049.3|33092.7|33052.7|33085.9|33045.9|0
1732681500000|2024-11-27 04:25:00|33089.4|33049.4|33086|33046|33092.8|33052.8|33086|33046|0
1732681800000|2024-11-27 04:30:00|33082.6|33042.6|33085.9|33045.9|33086|33046|33079.1|33039.1|0
1732682100000|2024-11-27 04:35:00|33082.5|33042.5|33082.5|33042.5|33085.9|33045.9|33079|33039|0
1732682400000|2024-11-27 04:40:00|33085.8|33045.8|33079.2|33039.2|33085.9|33045.9|33079.1|33039.1|0
1732682700000|2024-11-27 04:45:00|33079.1|33039.1|33078.9|33038.9|33082.5|33042.5|33078.9|33038.9|0
1732683000000|2024-11-27 04:50:00|33078.8|33038.8|33075.5|33035.5|33078.9|33038.9|33061.7|33021.7|0
1732683300000|2024-11-27 04:55:00|33075.4|33035.4|33078.9|33038.9|33079|33039|33075.4|33035.4|0
1732683600000|2024-11-27 05:00:00|33079|33039|33078.9|33038.9|33082.3|33042.3|33078.8|33038.8|0
1732683900000|2024-11-27 05:05:00|33078.8|33038.8|33085.7|33045.7|33085.7|33045.7|33078.8|33038.8|0
1732684200000|2024-11-27 05:10:00|33085.6|33045.6|33078.8|33038.8|33085.7|33045.7|33078.8|33038.8|0
1732684500000|2024-11-27 05:15:00|33078.7|33038.7|33071.9|33031.9|33078.8|33038.8|33065|33025|0
1732684800000|2024-11-27 05:20:00|33071.8|33031.8|33078.8|33038.8|33085.5|33045.5|33068.4|33028.4|0
1732685100000|2024-11-27 05:25:00|33085.6|33045.6|33086.1|33046.1|33092.5|33052.5|33078.8|33038.8|0
1732685400000|2024-11-27 05:30:00|33086|33046|33093|33053|33093.1|33053.1|33082.7|33042.7|0
1732685700000|2024-11-27 05:35:00|33093.1|33053.1|33099.8|33059.8|33099.8|33059.8|33093|33053|0
1732686000000|2024-11-27 05:40:00|33099.9|33059.9|33099.8|33059.8|33099.9|33059.9|33099.7|33059.7|0
1732686300000|2024-11-27 05:45:00|33099.7|33059.7|33099.7|33059.7|33099.8|33059.8|33092.9|33052.9|0
1732686600000|2024-11-27 05:50:00|33099.6|33059.6|33099.6|33059.6|33099.7|33059.7|33099.6|33059.6|0
1732686900000|2024-11-27 05:55:00|33096.2|33056.2|33085.9|33045.9|33099.6|33059.6|33079.2|33039.2|0
1732687200000|2024-11-27 06:00:00|33086|33046|33079.2|33039.2|33092.8|33052.8|33072.4|33032.4|0
1732687500000|2024-11-27 06:05:00|33079.1|33039.1|33072.6|33032.6|33086.2|33046.2|33072.6|33032.6|0
1732687800000|2024-11-27 06:10:00|33072.7|33032.7|33093|33053|33093|33053|33072.7|33032.7|0
1732688100000|2024-11-27 06:15:00|33092.9|33052.9|33106.6|33066.6|33110|33070|33092.9|33052.9|0
1732688400000|2024-11-27 06:20:00|33106.5|33066.5|33120.1|33080.1|33120.1|33080.1|33106.5|33066.5|0
1732688700000|2024-11-27 06:25:00|33113.3|33073.3|33106.6|33066.6|33120.1|33080.1|33106.6|33066.6|0
1732689000000|2024-11-27 06:30:00|33100.8|33060.8|33104.2|33064.2|33104.3|33064.3|33097.4|33057.4|0
1732689300000|2024-11-27 06:35:00|33104.1|33064.1|33107.4|33067.4|33107.5|33067.5|33087.1|33047.1|0
1732689600000|2024-11-27 06:40:00|33107.5|33067.5|33127.9|33087.9|33131.2|33091.2|33104.1|33064.1|0
1732689900000|2024-11-27 06:45:00|33137|33097|33140.2|33100.2|33143.8|33103.8|33133.6|33093.6|0
1732690200000|2024-11-27 06:50:00|33143.6|33103.6|33157.1|33117.1|33157.1|33117.1|33136.8|33096.8|0
1732690500000|2024-11-27 06:55:00|33153.7|33113.7|33140|33100|33153.7|33113.7|33136.6|33096.6|0
1732690800000|2024-11-27 07:00:00|33084.4|33069.4|33106.9|33091.9|33109.4|33094.4|33066.9|33051.9|29
1732691100000|2024-11-27 07:05:00|33104.4|33089.4|33081.9|33066.9|33109.4|33094.4|33074.4|33059.4|24
1732691400000|2024-11-27 07:10:00|33079.4|33064.4|33111.9|33096.9|33124.4|33109.4|33071.9|33056.9|37
1732691700000|2024-11-27 07:15:00|33106.9|33091.9|33136.9|33121.9|33136.9|33121.9|33096.9|33081.9|24
1732692000000|2024-11-27 07:20:00|33139.4|33124.4|33134.4|33119.4|33141.9|33126.9|33121.9|33106.9|17
1732692300000|2024-11-27 07:25:00|33131.9|33116.9|33136.9|33121.9|33139.4|33124.4|33116.9|33101.9|20
1732692600000|2024-11-27 07:30:00|33139.4|33124.4|33151.9|33136.9|33166.9|33151.9|33131.9|33116.9|12
1732692900000|2024-11-27 07:35:00|33149.4|33134.4|33141.9|33126.9|33154.4|33139.4|33141.9|33126.9|1
1732693200000|2024-11-27 07:40:00|33139.4|33124.4|33136.9|33121.9|33156.9|33141.9|33134.4|33119.4|13
1732693500000|2024-11-27 07:45:00|33139.4|33124.4|33074.4|33059.4|33149.4|33134.4|33074.4|33059.4|70
1732693800000|2024-11-27 07:50:00|33071.9|33056.9|33096.9|33081.9|33096.9|33081.9|33049.4|33034.4|37
1732694100000|2024-11-27 07:55:00|33099.4|33084.4|33041.9|33026.9|33101.9|33086.9|33041.9|33026.9|79
1732694400000|2024-11-27 08:00:00|33049.4|33034.4|33001.9|32986.9|33049.4|33034.4|32956.9|32941.9|713
1732694700000|2024-11-27 08:05:00|32999.4|32984.4|33049.4|33034.4|33054.4|33039.4|32966.9|32951.9|361
1732695000000|2024-11-27 08:10:00|33046.9|33031.9|33004.4|32989.4|33049.4|33034.4|32989.4|32974.4|286
1732695300000|2024-11-27 08:15:00|33006.9|32991.9|33054.4|33039.4|33076.9|33061.9|32979.4|32964.4|288
1732695600000|2024-11-27 08:20:00|33066.9|33051.9|32981.9|32966.9|33081.9|33066.9|32976.9|32961.9|605
1732695900000|2024-11-27 08:25:00|32979.4|32964.4|32964.4|32949.4|33009.4|32994.4|32944.4|32929.4|285
1732696200000|2024-11-27 08:30:00|32966.9|32951.9|32949.4|32934.4|32974.4|32959.4|32919.4|32904.4|262
1732696500000|2024-11-27 08:35:00|32946.9|32931.9|32959.4|32944.4|32986.9|32971.9|32924.4|32909.4|270
1732696800000|2024-11-27 08:40:00|32961.6|32946.6|32911.6|32896.6|32961.6|32946.6|32879.1|32864.1|241
1732697100000|2024-11-27 08:45:00|32916.6|32901.6|32931.6|32916.6|32956.6|32941.6|32891.6|32876.6|232
1732697400000|2024-11-27 08:50:00|32934.1|32919.1|32931.6|32916.6|32961.6|32946.6|32899.1|32884.1|173
1732697700000|2024-11-27 08:55:00|32929.1|32914.1|32946.6|32931.6|32946.6|32931.6|32909.1|32894.1|135
1732698000000|2024-11-27 09:00:00|32949.1|32934.1|32981.6|32966.6|32981.6|32966.6|32934.1|32919.1|129
1732698300000|2024-11-27 09:05:00|32984.1|32969.1|32971.6|32956.6|32999.1|32984.1|32966.6|32951.6|137
1732698600000|2024-11-27 09:10:00|32966.6|32951.6|32961.6|32946.6|32991.6|32976.6|32956.6|32941.6|96
1732698900000|2024-11-27 09:15:00|32964.1|32949.1|32941.6|32926.6|32991.6|32976.6|32936.6|32921.6|115
1732699200000|2024-11-27 09:20:00|32939.1|32924.1|32926.6|32911.6|32946.6|32931.6|32901.6|32886.6|91
1732699500000|2024-11-27 09:25:00|32924.1|32909.1|32901.6|32886.6|32936.6|32921.6|32894.1|32879.1|66
1732699800000|2024-11-27 09:30:00|32899.1|32884.1|32859.1|32844.1|32906.6|32891.6|32851.6|32836.6|188
1732700100000|2024-11-27 09:35:00|32856.6|32841.6|32896.6|32881.6|32914.1|32899.1|32841.6|32826.6|137
1732700400000|2024-11-27 09:40:00|32894.1|32879.1|32864.1|32849.1|32901.6|32886.6|32864.1|32849.1|55
1732700700000|2024-11-27 09:45:00|32866.6|32851.6|32896.6|32881.6|32906.6|32891.6|32864.1|32849.1|111
1732701000000|2024-11-27 09:50:00|32899.1|32884.1|32911.6|32896.6|32916.6|32901.6|32886.6|32871.6|109
1732701300000|2024-11-27 09:55:00|32914.1|32899.1|32931.6|32916.6|32949.1|32934.1|32909.1|32894.1|56
1732701600000|2024-11-27 10:00:00|32934.1|32919.1|32906.6|32891.6|32944.1|32929.1|32899.1|32884.1|69
1732701900000|2024-11-27 10:05:00|32909.1|32894.1|32891.6|32876.6|32926.6|32911.6|32891.6|32876.6|68
1732702200000|2024-11-27 10:10:00|32889.1|32874.1|32924.1|32909.1|32931.6|32916.6|32879.1|32864.1|105
1732702500000|2024-11-27 10:15:00|32926.6|32911.6|32901.6|32886.6|32939.1|32924.1|32901.6|32886.6|49
1732702800000|2024-11-27 10:20:00|32904.1|32889.1|32894.1|32879.1|32906.6|32891.6|32891.6|32876.6|26
1732703100000|2024-11-27 10:25:00|32891.6|32876.6|32881.6|32866.6|32901.6|32886.6|32876.6|32861.6|183
1732703400000|2024-11-27 10:30:00|32879.1|32864.1|32856.6|32841.6|32884.1|32869.1|32856.6|32841.6|120
1732703700000|2024-11-27 10:35:00|32859.1|32844.1|32849.1|32834.1|32866.6|32851.6|32846.6|32831.6|44
1732704000000|2024-11-27 10:40:00|32846.6|32831.6|32816.6|32801.6|32861.6|32846.6|32811.6|32796.6|96
1732704300000|2024-11-27 10:45:00|32814.1|32799.1|32811.6|32796.6|32831.6|32816.6|32804.1|32789.1|146
1732704600000|2024-11-27 10:50:00|32809.1|32794.1|32814.1|32799.1|32824.1|32809.1|32804.1|32789.1|159
1732704900000|2024-11-27 10:55:00|32811.6|32796.6|32836.6|32821.6|32846.6|32831.6|32809.1|32794.1|118
1732705200000|2024-11-27 11:00:00|32834.1|32819.1|32834.1|32819.1|32851.6|32836.6|32819.1|32804.1|87
1732705500000|2024-11-27 11:05:00|32831.6|32816.6|32821.6|32806.6|32839.1|32824.1|32811.6|32796.6|31
1732705800000|2024-11-27 11:10:00|32819.1|32804.1|32781.6|32766.6|32821.6|32806.6|32779.1|32764.1|59
1732706100000|2024-11-27 11:15:00|32779.1|32764.1|32781.6|32766.6|32786.6|32771.6|32771.6|32756.6|94
1732706400000|2024-11-27 11:20:00|32779.1|32764.1|32716.6|32701.6|32789.1|32774.1|32711.6|32696.6|262
1732706700000|2024-11-27 11:25:00|32719.1|32704.1|32751.6|32736.6|32761.6|32746.6|32716.6|32701.6|101
1732707000000|2024-11-27 11:30:00|32754.1|32739.1|32806.6|32791.6|32806.6|32791.6|32751.6|32736.6|121
1732707300000|2024-11-27 11:35:00|32809.1|32794.1|32846.6|32831.6|32849.1|32834.1|32806.6|32791.6|181
1732707600000|2024-11-27 11:40:00|32844.1|32829.1|32859.1|32844.1|32861.6|32846.6|32821.6|32806.6|164
1732707900000|2024-11-27 11:45:00|32856.6|32841.6|32869.1|32854.1|32881.6|32866.6|32854.1|32839.1|80
1732708200000|2024-11-27 11:50:00|32866.6|32851.6|32906.6|32891.6|32911.6|32896.6|32866.6|32851.6|82
1732708500000|2024-11-27 11:55:00|32911.6|32896.6|32916.6|32901.6|32921.6|32906.6|32904.1|32889.1|62
1732708800000|2024-11-27 12:00:00|32914.1|32899.1|32899.1|32884.1|32919.1|32904.1|32896.6|32881.6|85
1732709100000|2024-11-27 12:05:00|32896.6|32881.6|32894.1|32879.1|32901.6|32886.6|32871.6|32856.6|75
1732709400000|2024-11-27 12:10:00|32896.6|32881.6|32886.6|32871.6|32901.6|32886.6|32881.6|32866.6|58
1732709700000|2024-11-27 12:15:00|32889.1|32874.1|32911.6|32896.6|32911.6|32896.6|32881.6|32866.6|53
1732710000000|2024-11-27 12:20:00|32909.1|32894.1|32941.6|32926.6|32951.6|32936.6|32906.6|32891.6|127
1732710300000|2024-11-27 12:25:00|32944.1|32929.1|32941.6|32926.6|32956.6|32941.6|32916.6|32901.6|52
1732710600000|2024-11-27 12:30:00|32939.1|32924.1|32956.6|32941.6|32956.6|32941.6|32931.6|32916.6|49
1732710900000|2024-11-27 12:35:00|32951.6|32936.6|32934.1|32919.1|32951.6|32936.6|32921.6|32906.6|62
1732711200000|2024-11-27 12:40:00|32932|32917|32929.5|32914.5|32942|32927|32909.5|32894.5|134
1732711500000|2024-11-27 12:45:00|32932|32917|32929.5|32914.5|32949.5|32934.5|32922|32907|42
1732711800000|2024-11-27 12:50:00|32927|32912|32924.5|32909.5|32929.5|32914.5|32914.5|32899.5|95
1732712100000|2024-11-27 12:55:00|32927|32912|32914.5|32899.5|32937|32922|32912|32897|32
1732712400000|2024-11-27 13:00:00|32917|32902|32939.5|32924.5|32939.5|32924.5|32914.5|32899.5|48
1732712700000|2024-11-27 13:05:00|32944.5|32929.5|32964.5|32949.5|32964.5|32949.5|32942|32927|48
1732713000000|2024-11-27 13:10:00|32962|32947|32939.5|32924.5|32962|32947|32929.5|32914.5|51
1732713300000|2024-11-27 13:15:00|32942|32927|32919.5|32904.5|32944.5|32929.5|32914.5|32899.5|35
1732713600000|2024-11-27 13:20:00|32922|32907|32929.5|32914.5|32944.5|32929.5|32919.5|32904.5|52
1732713900000|2024-11-27 13:25:00|32932|32917|32939.5|32924.5|32947|32932|32929.5|32914.5|49
1732714200000|2024-11-27 13:30:00|32942|32927|32954.5|32939.5|32959.5|32944.5|32924.5|32909.5|74
1732714500000|2024-11-27 13:35:00|32952|32937|32984.5|32969.5|32999.5|32984.5|32949.5|32934.5|2061
1732714800000|2024-11-27 13:40:00|32987|32972|32994.5|32979.5|33019.5|33004.5|32987|32972|1084
1732715100000|2024-11-27 13:45:00|32997|32982|32972|32957|33004.5|32989.5|32962|32947|100
1732715400000|2024-11-27 13:50:00|32969.5|32954.5|32979.5|32964.5|33009.5|32994.5|32969.5|32954.5|49
1732715700000|2024-11-27 13:55:00|32977|32962|32952|32937|32977|32962|32932|32917|55
1732716000000|2024-11-27 14:00:00|32954.5|32939.5|32917|32902|32959.5|32944.5|32914.5|32899.5|66
1732716300000|2024-11-27 14:05:00|32919.5|32904.5|32899.5|32884.5|32929.5|32914.5|32889.5|32874.5|55
1732716600000|2024-11-27 14:10:00|32897|32882|32959.5|32944.5|32964.5|32949.5|32897|32882|51
1732716900000|2024-11-27 14:15:00|32954.5|32939.5|32952|32937|32969.5|32954.5|32939.5|32924.5|60
1732717200000|2024-11-27 14:20:00|32949.5|32934.5|32949.5|32934.5|32977|32962|32949.5|32934.5|44
1732717500000|2024-11-27 14:25:00|32952|32937|32967|32952|32974.5|32959.5|32947|32932|26
1732717800000|2024-11-27 14:30:00|32964.5|32949.5|33004.5|32989.5|33024.5|33009.5|32957|32942|107
1732718100000|2024-11-27 14:35:00|33002|32987|33007|32992|33009.5|32994.5|32972|32957|105
1732718400000|2024-11-27 14:40:00|33009.5|32994.5|33044.5|33029.5|33049.5|33034.5|33004.5|32989.5|107
1732718700000|2024-11-27 14:45:00|33042|33027|33027|33012|33049.5|33034.5|33019.5|33004.5|108
1732719000000|2024-11-27 14:50:00|33029.5|33014.5|33019.5|33004.5|33044.5|33029.5|33009.5|32994.5|107
1732719300000|2024-11-27 14:55:00|33014.5|32999.5|33054.5|33039.5|33054.5|33039.5|33012|32997|116
1732719600000|2024-11-27 15:00:00|33052|33037|33029.5|33014.5|33069.5|33054.5|33024.5|33009.5|120
1732719900000|2024-11-27 15:05:00|33034.5|33019.5|33049.5|33034.5|33057|33042|33019.5|33004.5|106
1732720200000|2024-11-27 15:10:00|33050.9|33035.9|33065.9|33050.9|33065.9|33050.9|33040.9|33025.9|91
1732720500000|2024-11-27 15:15:00|33063.4|33048.4|33040.9|33025.9|33065.9|33050.9|33015.9|33000.9|186
1732720800000|2024-11-27 15:20:00|33038.4|33023.4|33035.9|33020.9|33055.9|33040.9|33020.9|33005.9|61
1732721100000|2024-11-27 15:25:00|33040.9|33025.9|33040.9|33025.9|33048.4|33033.4|33025.9|33010.9|45
1732721400000|2024-11-27 15:30:00|33038.4|33023.4|33028.4|33013.4|33055.9|33040.9|33025.9|33010.9|88
1732721700000|2024-11-27 15:35:00|33030.9|33015.9|33000.9|32985.9|33040.9|33025.9|33000.9|32985.9|82
1732722000000|2024-11-27 15:40:00|33003.4|32988.4|33043.4|33028.4|33058.4|33043.4|33000.9|32985.9|57
1732722300000|2024-11-27 15:45:00|33040.9|33025.9|33033.4|33018.4|33045.9|33030.9|33025.9|33010.9|50
1732722600000|2024-11-27 15:50:00|33030.9|33015.9|33055.9|33040.9|33065.9|33050.9|33030.9|33015.9|82
1732722900000|2024-11-27 15:55:00|33058.4|33043.4|33065.9|33050.9|33075.9|33060.9|33050.9|33035.9|81
1732723200000|2024-11-27 16:00:00|33070.9|33055.9|33063.4|33048.4|33080.9|33065.9|33060.9|33045.9|803
1732723500000|2024-11-27 16:05:00|33065.9|33050.9|33070.9|33055.9|33078.4|33063.4|33048.4|33033.4|597
1732723800000|2024-11-27 16:10:00|33068.4|33053.4|33080.9|33065.9|33080.9|33065.9|33060.9|33045.9|125
1732724100000|2024-11-27 16:15:00|33078.4|33063.4|33075.9|33060.9|33085.9|33070.9|33070.9|33055.9|107
1732724400000|2024-11-27 16:20:00|33078.4|33063.4|33075.9|33060.9|33080.9|33065.9|33073.4|33058.4|140
1732724700000|2024-11-27 16:25:00|33078.4|33063.4|33083.4|33068.4|33085.9|33070.9|33070.9|33055.9|265
1732725000000|2024-11-27 16:30:00|33080.9|33065.9|33085.9|33070.9|33090.9|33075.9|33065.9|33050.9|253
1732725300000|2024-11-27 16:35:00|33088.4|33073.4|33115.9|33100.9|33125.9|33110.9|33088.4|33073.4|244
1732725600000|2024-11-27 16:40:00|33120.9|33105.9|33088.4|33073.4|33120.9|33105.9|33085.9|33070.9|71
1732725900000|2024-11-27 16:45:00|33090.9|33075.9|33055.9|33040.9|33090.9|33075.9|33053.4|33038.4|58
1732726200000|2024-11-27 16:50:00|33058.4|33038.4|33053.4|33033.4|33063.4|33043.4|33048.4|33028.4|56
1732726500000|2024-11-27 16:55:00|33048.4|33028.4|33053.4|33033.4|33058.4|33038.4|33048.4|33028.4|15
1732726800000|2024-11-27 17:00:00|33058.4|33028.4|33053.4|33028.4|33058.4|33033.4|33043.4|33023.4|28
1732727100000|2024-11-27 17:05:00|33058.4|33033.4|33038.4|33013.4|33058.4|33033.4|33028.4|33008.4|30
1732727400000|2024-11-27 17:10:00|33043.4|33018.4|33063.4|33038.4|33063.4|33043.4|33038.4|33018.4|18
1732727700000|2024-11-27 17:15:00|33058.4|33043.4|33048.4|33023.4|33063.4|33043.4|33038.4|33018.4|61
1732728000000|2024-11-27 17:20:00|33043.4|33028.4|33043.4|33018.4|33058.4|33038.4|33038.4|33018.4|8
1732728300000|2024-11-27 17:25:00|33038.4|33023.4|33058.4|33033.4|33058.4|33038.4|33038.4|33018.4|3
1732728600000|2024-11-27 17:30:00|33053.4|33038.4|33043.4|33023.4|33053.4|33038.4|33043.4|33018.4|11
1732728900000|2024-11-27 17:35:00|33048.4|33018.4|33043.4|33023.4|33048.4|33028.4|33038.4|33013.4|17
1732729200000|2024-11-27 17:40:00|33048.4|33018.4|33043.4|33018.4|33048.4|33028.4|33033.4|33013.4|39
1732729500000|2024-11-27 17:45:00|33038.4|33023.4|33058.4|33038.4|33058.4|33038.4|33033.4|33013.4|22
1732729800000|2024-11-27 17:50:00|33063.4|33033.4|33058.4|33038.4|33068.4|33048.4|33058.4|33033.4|33
1732730100000|2024-11-27 17:55:00|33053.4|33033.4|33063.4|33038.4|33068.4|33043.4|33053.4|33033.4|5
1732730400000|2024-11-27 18:00:00|33058.4|33033.4|33058.4|33038.4|33063.4|33043.4|33048.4|33028.4|16
1732730700000|2024-11-27 18:05:00|33063.4|33033.4|33068.4|33043.4|33068.4|33043.4|33058.4|33033.4|3
1732731000000|2024-11-27 18:10:00|33073.4|33048.4|33063.4|33043.4|33073.4|33048.4|33053.4|33033.4|9
1732731300000|2024-11-27 18:15:00|33058.4|33038.4|33078.4|33053.4|33078.4|33053.4|33058.4|33038.4|7
1732731600000|2024-11-27 18:20:00|33073.4|33048.4|33073.4|33048.4|33078.4|33053.4|33068.4|33043.4|0
1732731900000|2024-11-27 18:25:00|33078.4|33053.4|33073.4|33053.4|33078.4|33058.4|33068.4|33048.4|11
1732732200000|2024-11-27 18:30:00|33068.4|33048.4|33083.4|33063.4|33088.4|33068.4|33068.4|33048.4|19
1732732500000|2024-11-27 18:35:00|33088.4|33068.4|33098.4|33073.4|33098.4|33078.4|33083.4|33063.4|13
1732732800000|2024-11-27 18:40:00|33093.4|33078.4|33088.4|33068.4|33098.4|33078.4|33088.4|33068.4|14
1732733100000|2024-11-27 18:45:00|33093.4|33063.4|33083.4|33058.4|33093.4|33063.4|33073.4|33053.4|10
1732733400000|2024-11-27 18:50:00|33078.4|33053.4|33088.4|33068.4|33093.4|33068.4|33073.4|33053.4|6
1732733700000|2024-11-27 18:55:00|33093.4|33073.4|33093.4|33073.4|33103.4|33078.4|33088.4|33068.4|13
1732734000000|2024-11-27 19:00:00|33088.4|33068.4|33098.4|33078.4|33103.4|33083.4|33088.4|33068.4|10
1732734300000|2024-11-27 19:05:00|33103.4|33073.4|33093.4|33068.4|33103.4|33078.4|33088.4|33068.4|13
1732734600000|2024-11-27 19:10:00|33088.4|33063.4|33098.4|33078.4|33098.4|33078.4|33083.4|33063.4|6
1732734900000|2024-11-27 19:15:00|33103.4|33083.4|33103.4|33083.4|33103.4|33083.4|33098.4|33073.4|23
1732735200000|2024-11-27 19:20:00|33098.4|33078.4|33103.4|33083.4|33103.4|33083.4|33098.4|33073.4|7
1732735500000|2024-11-27 19:25:00|33108.4|33088.4|33098.4|33083.4|33108.4|33088.4|33098.4|33073.4|16
1732735800000|2024-11-27 19:30:00|33100.9|33085.9|33093.4|33078.4|33100.9|33085.9|33093.4|33078.4|3
1732736100000|2024-11-27 19:35:00|33090.9|33075.9|33095.9|33080.9|33098.4|33083.4|33083.4|33068.4|4
1732736400000|2024-11-27 19:40:00|33093.4|33078.4|33098.4|33083.4|33105.9|33090.9|33090.9|33075.9|4
1732736700000|2024-11-27 19:45:00|33100.9|33085.9|33100.9|33085.9|33105.9|33090.9|33095.9|33080.9|2
1732737000000|2024-11-27 19:50:00|33103.4|33088.4|33098.4|33083.4|33105.9|33090.9|33098.4|33083.4|6
1732737300000|2024-11-27 19:55:00|33100.9|33085.9|33095.9|33080.9|33100.9|33085.9|33095.9|33080.9|0
1732737600000|2024-11-27 20:00:00|33093.4|33078.4|33088.4|33073.4|33095.9|33080.9|33083.4|33068.4|2
1732737900000|2024-11-27 20:05:00|33085.9|33070.9|33083.4|33068.4|33088.4|33073.4|33083.4|33068.4|1
1732738200000|2024-11-27 20:10:00|33080.9|33065.9|33075.9|33060.9|33080.9|33065.9|33070.9|33055.9|3
1732738500000|2024-11-27 20:15:00|33078.4|33063.4|33083.4|33068.4|33085.9|33070.9|33078.4|33063.4|8
1732738800000|2024-11-27 20:20:00|33080.9|33065.9|33075.9|33060.9|33080.9|33065.9|33065.9|33050.9|8
1732739100000|2024-11-27 20:25:00|33073.4|33058.4|33083.4|33068.4|33083.4|33068.4|33070.9|33055.9|2
1732739400000|2024-11-27 20:30:00|33080.9|33065.9|33090.9|33075.9|33093.4|33078.4|33078.4|33063.4|5
1732739700000|2024-11-27 20:35:00|33088.4|33073.4|33090.9|33075.9|33095.9|33080.9|33083.4|33068.4|9
1732740000000|2024-11-27 20:40:00|33095.9|33080.9|33098.4|33083.4|33098.4|33083.4|33083.4|33068.4|35
1732740300000|2024-11-27 20:45:00|33100.9|33085.9|33115.9|33100.9|33115.9|33100.9|33100.9|33085.9|5
1732740600000|2024-11-27 20:50:00|33118.4|33103.4|33110.9|33095.9|33118.4|33103.4|33103.4|33088.4|12
1732740900000|2024-11-27 20:55:00|33113.4|33098.4|33098.4|33083.4|33113.4|33098.4|33093.4|33078.4|45
1732741200000|2024-11-27 21:00:00|33111|33071|33117.2|33077.2|33121.4|33081.4|33107.4|33067.4|0
1732741500000|2024-11-27 21:05:00|33116.5|33076.5|33107.4|33067.4|33116.5|33076.5|33103.2|33063.2|0
1732741800000|2024-11-27 21:10:00|33107.5|33067.5|33111.6|33071.6|33114.4|33074.4|33106|33066|0
1732742100000|2024-11-27 21:15:00|33110.2|33070.2|33113|33073|33113|33073|33103.2|33063.2|0
1732742400000|2024-11-27 21:20:00|33111.6|33071.6|33113|33073|33115.8|33075.8|33111.6|33071.6|0
1732742700000|2024-11-27 21:25:00|33113.7|33073.7|33113|33073|33114.4|33074.4|33111.6|33071.6|0
1732743000000|2024-11-27 21:30:00|33113.1|33073.1|33111.6|33071.6|33115.8|33075.8|33111.6|33071.6|0
1732743300000|2024-11-27 21:35:00|33110.9|33070.9|33107.4|33067.4|33113|33073|33106.7|33066.7|0
1732743600000|2024-11-27 21:40:00|33106|33066|33108.8|33068.8|33111.6|33071.6|33106|33066|0
1732743900000|2024-11-27 21:45:00|33108.9|33068.9|33110.2|33070.2|33113|33073|33108.9|33068.9|0
1732744200000|2024-11-27 21:50:00|33110.9|33070.9|33111.6|33071.6|33113|33073|33110.2|33070.2|0
1732744500000|2024-11-27 21:55:00|33111.7|33071.7|33111.6|33071.6|33114.4|33074.4|33110.2|33070.2|0
1732744800000|2024-11-27 22:00:00|33112.3|33072.3|33110.9|33070.9|33112.3|33072.3|33110.9|33070.9|0
1732745100000|2024-11-27 22:05:00|33111|33071|33111.6|33071.6|33112.3|33072.3|33110.9|33070.9|0
1732745400000|2024-11-27 22:10:00|33111.7|33071.7|33110.9|33070.9|33113.7|33073.7|33110.9|33070.9|0
1732745700000|2024-11-27 22:15:00|33111.6|33071.6|33110.9|33070.9|33111.6|33071.6|33110.9|33070.9|0
1732746000000|2024-11-27 22:20:00|33111|33071|33112.3|33072.3|33113|33073|33111|33071|0
1732746300000|2024-11-27 22:25:00|33113|33073|33113|33073|33113|33073|33110.9|33070.9|0
1732746600000|2024-11-27 22:30:00|33113.1|33073.1|33114.4|33074.4|33114.4|33074.4|33113.1|33073.1|0
1732747500000|2024-11-27 22:45:00|33113|33073|33113|33073|33113|33073|33113|33073|0
1732747800000|2024-11-27 22:50:00|33117.4|33077.4|33122|33082|33123.4|33083.4|33117.4|33077.4|0
1732748100000|2024-11-27 22:55:00|33121.3|33081.3|33119.9|33079.9|33122|33082|33119.9|33079.9|0
1732748400000|2024-11-27 23:00:00|33117.8|33077.8|33146.2|33106.2|33146.2|33106.2|33116.4|33076.4|0
1732748700000|2024-11-27 23:05:00|33145.5|33105.5|33141.3|33101.3|33153.2|33113.2|33141.3|33101.3|0
1732749000000|2024-11-27 23:10:00|33142.7|33102.7|33138.5|33098.5|33143.4|33103.4|33132.9|33092.9|0
1732749300000|2024-11-27 23:15:00|33137.8|33097.8|33137.1|33097.1|33138.5|33098.5|33131.5|33091.5|0
1732749600000|2024-11-27 23:20:00|33137.2|33097.2|33142.7|33102.7|33144.8|33104.8|33137.2|33097.2|0
1732749900000|2024-11-27 23:25:00|33142.6|33102.6|33143.4|33103.4|33144.8|33104.8|33141.3|33101.3|0
1732750200000|2024-11-27 23:30:00|33144.1|33104.1|33146.9|33106.9|33149|33109|33144.1|33104.1|0
1732750500000|2024-11-27 23:35:00|33146.2|33106.2|33145.5|33105.5|33147.6|33107.6|33144.8|33104.8|0
1732750800000|2024-11-27 23:40:00|33146.2|33106.2|33146.9|33106.9|33147.6|33107.6|33144.8|33104.8|0
1732751100000|2024-11-27 23:45:00|33147.6|33107.6|33144.8|33104.8|33147.6|33107.6|33144.8|33104.8|0
1732751400000|2024-11-27 23:50:00|33145.5|33105.5|33144.8|33104.8|33149|33109|33144.8|33104.8|0
1732751700000|2024-11-27 23:55:00|33146.2|33106.2|33146.2|33106.2|33149|33109|33144.8|33104.8|0
1732752000000|2024-11-28 00:00:00|33146.9|33106.9|33147.6|33107.6|33150.4|33110.4|33146.2|33106.2|0
1732752300000|2024-11-28 00:05:00|33148.3|33108.3|33158.7|33118.7|33158.7|33118.7|33147.6|33107.6|0
1732752600000|2024-11-28 00:10:00|33157.3|33117.3|33150.6|33110.6|33158.7|33118.7|33150.6|33110.6|0
1732752900000|2024-11-28 00:15:00|33151.3|33111.3|33161.4|33121.4|33188.5|33148.5|33150.6|33110.6|0
1732753200000|2024-11-28 00:20:00|33161.5|33121.5|33127.6|33087.6|33161.5|33121.5|33127.6|33087.6|0
1732753500000|2024-11-28 00:25:00|33124.2|33084.2|33137.8|33097.8|33141.2|33101.2|33120.8|33080.8|0
1732753800000|2024-11-28 00:30:00|33141.2|33101.2|33137.6|33097.6|33154.7|33114.7|33134.3|33094.3|0
1732754100000|2024-11-28 00:35:00|33141|33101|33154.6|33114.6|33154.6|33114.6|33141|33101|0
1732754700000|2024-11-28 00:45:00|33147.8|33107.8|33147.8|33107.8|33154.6|33114.6|33141|33101|0
1732755000000|2024-11-28 00:50:00|33144.4|33104.4|33144.5|33104.5|33147.8|33107.8|33141|33101|0
1732755300000|2024-11-28 00:55:00|33147.9|33107.9|33144.5|33104.5|33147.9|33107.9|33141.1|33101.1|0
1732755600000|2024-11-28 01:00:00|33144.4|33104.4|33141|33101|33158|33118|33140.9|33100.9|0
1732755900000|2024-11-28 01:05:00|33140.9|33100.9|33141|33101|33141|33101|33134.2|33094.2|0
1732756200000|2024-11-28 01:10:00|33144.4|33104.4|33147.8|33107.8|33151.3|33111.3|33144.3|33104.3|0
1732756500000|2024-11-28 01:15:00|33147.7|33107.7|33147.8|33107.8|33154.6|33114.6|33141|33101|0
1732756800000|2024-11-28 01:20:00|33144.4|33104.4|33137.6|33097.6|33144.4|33104.4|33137.6|33097.6|0
1732757100000|2024-11-28 01:25:00|33137.7|33097.7|33147.8|33107.8|33147.9|33107.9|33137.7|33097.7|0
1732757400000|2024-11-28 01:30:00|33147.9|33107.9|33154.6|33114.6|33154.7|33114.7|33147.9|33107.9|0
1732757700000|2024-11-28 01:35:00|33147.8|33107.8|33154.6|33114.6|33154.6|33114.6|33147.8|33107.8|0
1732758000000|2024-11-28 01:40:00|33158|33118|33175|33135|33175|33135|33147.7|33107.7|0
1732758300000|2024-11-28 01:45:00|33181.8|33141.8|33231.8|33191.8|33242.6|33202.6|33175|33135|0
1732758600000|2024-11-28 01:50:00|33235.2|33195.2|33208|33168|33255.4|33215.4|33208|33168|0
1732758900000|2024-11-28 01:55:00|33204.6|33164.6|33180.9|33140.9|33204.6|33164.6|33180.8|33140.8|0
1732759200000|2024-11-28 02:00:00|33187.7|33147.7|33208.1|33168.1|33214.9|33174.9|33180.9|33140.9|0
1732759500000|2024-11-28 02:05:00|33211.4|33171.4|33214.9|33174.9|33214.9|33174.9|33201.2|33161.2|0
1732759800000|2024-11-28 02:10:00|33221.7|33181.7|33218.2|33178.2|33228.4|33188.4|33208.1|33168.1|0
1732760100000|2024-11-28 02:15:00|33221.6|33181.6|33225|33185|33228.4|33188.4|33218.2|33178.2|0
1732760400000|2024-11-28 02:20:00|33228.4|33188.4|33228.4|33188.4|33228.5|33188.5|33221.6|33181.6|0
1732760700000|2024-11-28 02:25:00|33225|33185|33228.4|33188.4|33248.8|33208.8|33225|33185|0
1732761000000|2024-11-28 02:30:00|33235.2|33195.2|33228.4|33188.4|33235.2|33195.2|33221.6|33181.6|0
1732761300000|2024-11-28 02:35:00|33225|33185|33218.2|33178.2|33225|33185|33218.2|33178.2|0
1732761600000|2024-11-28 02:40:00|33221.6|33181.6|33228.4|33188.4|33235.2|33195.2|33214.8|33174.8|0
1732761900000|2024-11-28 02:45:00|33231.8|33191.8|33235.2|33195.2|33235.2|33195.2|33228.4|33188.4|0
1732762200000|2024-11-28 02:50:00|33238.6|33198.6|33242|33202|33242|33202|33235.2|33195.2|0
1732762500000|2024-11-28 02:55:00|33241.9|33201.9|33235.2|33195.2|33242|33202|33235.1|33195.1|0
1732762800000|2024-11-28 03:00:00|33234.8|33194.8|33234.8|33194.8|33241.6|33201.6|33234.8|33194.8|0
1732763100000|2024-11-28 03:05:00|33234.7|33194.7|33234.8|33194.8|33234.8|33194.8|33221.2|33181.2|0
1732763400000|2024-11-28 03:10:00|33238.2|33198.2|33234.8|33194.8|33241.6|33201.6|33234.8|33194.8|0
1732763700000|2024-11-28 03:15:00|33234.7|33194.7|33221.2|33181.2|33234.7|33194.7|33221.2|33181.2|0
1732764000000|2024-11-28 03:20:00|33217.8|33177.8|33214.5|33174.5|33221.2|33181.2|33214.4|33174.4|0
1732764300000|2024-11-28 03:25:00|33221.3|33181.3|33228|33188|33234.8|33194.8|33221.2|33181.2|0
1732764600000|2024-11-28 03:30:00|33224.6|33184.6|33228.1|33188.1|33228.1|33188.1|33221.2|33181.2|0
1732764900000|2024-11-28 03:35:00|33234.8|33194.8|33241.6|33201.6|33241.6|33201.6|33228|33188|0
1732765200000|2024-11-28 03:40:00|33241.7|33201.7|33258.5|33218.5|33268.6|33228.6|33241.6|33201.6|0
1732765500000|2024-11-28 03:45:00|33261.9|33221.9|33268.6|33228.6|33268.6|33228.6|33255.1|33215.1|0
1732765800000|2024-11-28 03:50:00|33265.2|33225.2|33265.2|33225.2|33268.6|33228.6|33261.8|33221.8|0
1732766100000|2024-11-28 03:55:00|33268.6|33228.6|33275.4|33235.4|33282.1|33242.1|33265.1|33225.1|0
1732766400000|2024-11-28 04:00:00|33275.2|33235.2|33254.7|33214.7|33275.2|33235.2|33254.7|33214.7|0
1732766700000|2024-11-28 04:05:00|33258.1|33218.1|33251.3|33211.3|33261.5|33221.5|33248|33208|0
1732767000000|2024-11-28 04:10:00|33254.7|33214.7|33254.7|33214.7|33254.8|33214.8|33247.9|33207.9|0
1732767300000|2024-11-28 04:15:00|33251.3|33211.3|33261.5|33221.5|33268.3|33228.3|33248|33208|0
1732767600000|2024-11-28 04:20:00|33254.7|33214.7|33254.8|33214.8|33254.8|33214.8|33254.7|33214.7|0
1732767900000|2024-11-28 04:25:00|33258.2|33218.2|33254.9|33214.9|33261.6|33221.6|33254.8|33214.8|0
1732768200000|2024-11-28 04:30:00|33258.3|33218.3|33261.6|33221.6|33261.6|33221.6|33254.8|33214.8|0
1732768500000|2024-11-28 04:35:00|33268.4|33228.4|33268.4|33228.4|33268.4|33228.4|33261.6|33221.6|0
1732768800000|2024-11-28 04:40:00|33265|33225|33265|33225|33268.4|33228.4|33265|33225|0
1732769100000|2024-11-28 04:45:00|33264.9|33224.9|33264.9|33224.9|33265|33225|33261.5|33221.5|0
1732769400000|2024-11-28 04:50:00|33261.5|33221.5|33258|33218|33261.6|33221.6|33254.6|33214.6|0
1732769700000|2024-11-28 04:55:00|33254.7|33214.7|33261.4|33221.4|33261.5|33221.5|33254.7|33214.7|0
1732770000000|2024-11-28 05:00:00|33258|33218|33247.9|33207.9|33261.5|33221.5|33247.8|33207.8|0
1732770300000|2024-11-28 05:05:00|33241.1|33201.1|33241.1|33201.1|33247.9|33207.9|33241.1|33201.1|0
1732770600000|2024-11-28 05:10:00|33247.9|33207.9|33254.6|33214.6|33254.6|33214.6|33234.3|33194.3|0
1732770900000|2024-11-28 05:15:00|33254.7|33214.7|33251.2|33211.2|33261.5|33221.5|33247.8|33207.8|0
1732771200000|2024-11-28 05:20:00|33247.8|33207.8|33254.7|33214.7|33261.4|33221.4|33247.8|33207.8|0
1732771500000|2024-11-28 05:25:00|33254.6|33214.6|33264.9|33224.9|33264.9|33224.9|33254.6|33214.6|0
1732771800000|2024-11-28 05:30:00|33268.3|33228.3|33230|33190|33268.3|33228.3|33229.9|33189.9|0
1732772100000|2024-11-28 05:35:00|33229.9|33189.9|33240.2|33200.2|33243.5|33203.5|33229.9|33189.9|0
1732772400000|2024-11-28 05:40:00|33243.5|33203.5|33236.7|33196.7|33243.6|33203.6|33233.4|33193.4|0
1732772700000|2024-11-28 05:45:00|33236.8|33196.8|33236.7|33196.7|33236.8|33196.8|33236.7|33196.7|0
1732773000000|2024-11-28 05:50:00|33243.4|33203.4|33243.4|33203.4|33250.2|33210.2|33236.7|33196.7|0
1732773300000|2024-11-28 05:55:00|33236.7|33196.7|33240.1|33200.1|33246.9|33206.9|33236.7|33196.7|0
1732773600000|2024-11-28 06:00:00|33236.7|33196.7|33223.2|33183.2|33243.4|33203.4|33209.6|33169.6|0
1732773900000|2024-11-28 06:05:00|33219.8|33179.8|33231.7|33191.7|33235.1|33195.1|33209.7|33169.7|0
1732774200000|2024-11-28 06:10:00|33228.3|33188.3|33241.7|33201.7|33241.8|33201.8|33228.3|33188.3|0
1732774500000|2024-11-28 06:15:00|33238.4|33198.4|33241.6|33201.6|33248.4|33208.4|33234.9|33194.9|0
1732774800000|2024-11-28 06:20:00|33234.9|33194.9|33245|33205|33248.4|33208.4|33234.8|33194.8|0
1732775100000|2024-11-28 06:25:00|33241.6|33201.6|33228.1|33188.1|33241.6|33201.6|33228.1|33188.1|0
1732775400000|2024-11-28 06:30:00|33228|33188|33228.1|33188.1|33228.1|33188.1|33228|33188|0
1732775700000|2024-11-28 06:35:00|33234.9|33194.9|33231.4|33191.4|33241.6|33201.6|33231.4|33191.4|0
1732776000000|2024-11-28 06:40:00|33228|33188|33228.1|33188.1|33231.5|33191.5|33228|33188|0
1732776300000|2024-11-28 06:45:00|33224.7|33184.7|33214.1|33174.1|33228.1|33188.1|33207.7|33167.7|0
1732776600000|2024-11-28 06:50:00|33217.5|33177.5|33217.6|33177.6|33220.9|33180.9|33214.1|33174.1|0
1732776900000|2024-11-28 06:55:00|33214.2|33174.2|33207.4|33167.4|33217.6|33177.6|33207.4|33167.4|0
1732777200000|2024-11-28 07:00:00|33164.2|33149.2|33174.2|33159.2|33194.2|33179.2|33161.7|33146.7|10
1732777500000|2024-11-28 07:05:00|33176.7|33161.7|33214.2|33199.2|33221.7|33206.7|33174.2|33159.2|17
1732777800000|2024-11-28 07:10:00|33211.7|33196.7|33241.7|33226.7|33259.2|33244.2|33206.7|33191.7|33
1732778100000|2024-11-28 07:15:00|33244.2|33229.2|33229.2|33214.2|33244.2|33229.2|33219.2|33204.2|6
1732778400000|2024-11-28 07:20:00|33226.7|33211.7|33206.7|33191.7|33229.2|33214.2|33206.7|33191.7|9
1732778700000|2024-11-28 07:25:00|33204.2|33189.2|33189.2|33174.2|33206.7|33191.7|33184.2|33169.2|7
1732779000000|2024-11-28 07:30:00|33191.7|33176.7|33191.7|33176.7|33201.7|33186.7|33181.7|33166.7|8
1732779300000|2024-11-28 07:35:00|33189.2|33174.2|33181.7|33166.7|33194.2|33179.2|33176.7|33161.7|17
1732779600000|2024-11-28 07:40:00|33184.2|33169.2|33181.7|33166.7|33184.2|33169.2|33156.7|33141.7|26
1732779900000|2024-11-28 07:45:00|33184.2|33169.2|33206.7|33191.7|33209.2|33194.2|33184.2|33169.2|15
1732780200000|2024-11-28 07:50:00|33209.2|33194.2|33216.7|33201.7|33219.2|33204.2|33196.7|33181.7|17
1732780500000|2024-11-28 07:55:00|33219.2|33204.2|33216.7|33201.7|33221.7|33206.7|33199.2|33184.2|17
1732780800000|2024-11-28 08:00:00|33226.7|33211.7|33206.7|33191.7|33271.7|33256.7|33204.2|33189.2|231
1732781100000|2024-11-28 08:05:00|33211.7|33196.7|33186.7|33171.7|33234.2|33219.2|33184.2|33169.2|171
1732781400000|2024-11-28 08:10:00|33189.2|33174.2|33181.7|33166.7|33196.7|33181.7|33146.7|33131.7|159
1732781700000|2024-11-28 08:15:00|33184.2|33169.2|33206.7|33191.7|33211.7|33196.7|33169.2|33154.2|116
1732782000000|2024-11-28 08:20:00|33209.2|33194.2|33244.2|33229.2|33249.2|33234.2|33194.2|33179.2|177
1732782300000|2024-11-28 08:25:00|33246.7|33231.7|33289.2|33274.2|33289.2|33274.2|33229.2|33214.2|186
1732782600000|2024-11-28 08:30:00|33286.7|33271.7|33234.2|33219.2|33294.2|33279.2|33224.2|33209.2|195
1732782900000|2024-11-28 08:35:00|33236.7|33221.7|33279.2|33264.2|33299.2|33284.2|33229.2|33214.2|128
1732783200000|2024-11-28 08:40:00|33277.9|33262.9|33247.9|33232.9|33297.9|33282.9|33237.9|33222.9|139
1732783500000|2024-11-28 08:45:00|33250.4|33235.4|33250.4|33235.4|33277.9|33262.9|33245.4|33230.4|148
1732783800000|2024-11-28 08:50:00|33247.9|33232.9|33297.9|33282.9|33302.9|33287.9|33247.9|33232.9|103
1732784100000|2024-11-28 08:55:00|33295.4|33280.4|33325.4|33310.4|33327.9|33312.9|33295.4|33280.4|145
1732784400000|2024-11-28 09:00:00|33322.9|33307.9|33342.9|33327.9|33357.9|33342.9|33317.9|33302.9|241
1732784700000|2024-11-28 09:05:00|33345.4|33330.4|33302.9|33287.9|33350.4|33335.4|33300.4|33285.4|93
1732785000000|2024-11-28 09:10:00|33305.4|33290.4|33300.4|33285.4|33307.9|33292.9|33285.4|33270.4|72
1732785300000|2024-11-28 09:15:00|33297.9|33282.9|33292.9|33277.9|33307.9|33292.9|33280.4|33265.4|56
1732785600000|2024-11-28 09:20:00|33295.4|33280.4|33297.9|33282.9|33305.4|33290.4|33280.4|33265.4|55
1732785900000|2024-11-28 09:25:00|33295.4|33280.4|33302.9|33287.9|33312.9|33297.9|33292.9|33277.9|69
1732786200000|2024-11-28 09:30:00|33305.4|33290.4|33307.9|33292.9|33315.4|33300.4|33287.9|33272.9|44
1732786500000|2024-11-28 09:35:00|33305.4|33290.4|33292.9|33277.9|33307.9|33292.9|33280.4|33265.4|30
1732786800000|2024-11-28 09:40:00|33295.4|33280.4|33282.9|33267.9|33295.4|33280.4|33270.4|33255.4|41
1732787100000|2024-11-28 09:45:00|33280.4|33265.4|33287.9|33272.9|33295.4|33280.4|33270.4|33255.4|49
1732787400000|2024-11-28 09:50:00|33290.4|33275.4|33305.4|33290.4|33310.4|33295.4|33290.4|33275.4|40
1732787700000|2024-11-28 09:55:00|33302.9|33287.9|33295.4|33280.4|33310.4|33295.4|33285.4|33270.4|37
1732788000000|2024-11-28 10:00:00|33297.9|33282.9|33277.9|33262.9|33305.4|33290.4|33275.4|33260.4|29
1732788300000|2024-11-28 10:05:00|33280.4|33265.4|33295.4|33280.4|33300.4|33285.4|33277.9|33262.9|43
1732788600000|2024-11-28 10:10:00|33292.9|33277.9|33295.4|33280.4|33307.9|33292.9|33277.9|33262.9|212
1732788900000|2024-11-28 10:15:00|33297.9|33282.9|33245.4|33230.4|33297.9|33282.9|33242.9|33227.9|79
1732789200000|2024-11-28 10:20:00|33242.9|33227.9|33230.4|33215.4|33250.4|33235.4|33222.9|33207.9|60
1732789500000|2024-11-28 10:25:00|33227.9|33212.9|33227.9|33212.9|33237.9|33222.9|33197.9|33182.9|62
1732789800000|2024-11-28 10:30:00|33225.4|33210.4|33220.4|33205.4|33247.9|33232.9|33210.4|33195.4|70
1732790100000|2024-11-28 10:35:00|33212.9|33197.9|33240.4|33225.4|33245.4|33230.4|33210.4|33195.4|39
1732790400000|2024-11-28 10:40:00|33237.9|33222.9|33220.4|33205.4|33240.4|33225.4|33210.4|33195.4|21
1732790700000|2024-11-28 10:45:00|33217.9|33202.9|33242.9|33227.9|33252.9|33237.9|33217.9|33202.9|47
1732791000000|2024-11-28 10:50:00|33245.4|33230.4|33237.9|33222.9|33245.4|33230.4|33222.9|33207.9|30
1732791300000|2024-11-28 10:55:00|33235.4|33220.4|33222.9|33207.9|33240.4|33225.4|33217.9|33202.9|22
1732791600000|2024-11-28 11:00:00|33225.4|33210.4|33235.4|33220.4|33240.4|33225.4|33217.9|33202.9|52
1732791900000|2024-11-28 11:05:00|33232.9|33217.9|33237.9|33222.9|33250.4|33235.4|33232.9|33217.9|15
1732792200000|2024-11-28 11:10:00|33240.4|33225.4|33227.9|33212.9|33250.4|33235.4|33217.9|33202.9|23
1732792500000|2024-11-28 11:15:00|33225.4|33210.4|33235.4|33220.4|33237.9|33222.9|33215.4|33200.4|17
1732792800000|2024-11-28 11:20:00|33232.9|33217.9|33227.9|33212.9|33235.4|33220.4|33217.9|33202.9|75
1732793100000|2024-11-28 11:25:00|33225.4|33210.4|33225.4|33210.4|33232.9|33217.9|33215.4|33200.4|20
1732793400000|2024-11-28 11:30:00|33227.9|33212.9|33217.9|33202.9|33227.9|33212.9|33207.9|33192.9|47
1732793700000|2024-11-28 11:35:00|33215.4|33200.4|33210.4|33195.4|33225.4|33210.4|33207.9|33192.9|20
1732794000000|2024-11-28 11:40:00|33212.9|33197.9|33225.4|33210.4|33227.9|33212.9|33202.9|33187.9|12
1732794300000|2024-11-28 11:45:00|33222.9|33207.9|33225.4|33210.4|33232.9|33217.9|33220.4|33205.4|19
1732794600000|2024-11-28 11:50:00|33227.9|33212.9|33260.4|33245.4|33262.9|33247.9|33222.9|33207.9|45
1732794900000|2024-11-28 11:55:00|33262.9|33247.9|33257.9|33242.9|33275.4|33260.4|33252.9|33237.9|53
1732795200000|2024-11-28 12:00:00|33255.4|33240.4|33230.4|33215.4|33265.4|33250.4|33227.9|33212.9|62
1732795500000|2024-11-28 12:05:00|33232.9|33217.9|33222.9|33207.9|33235.4|33220.4|33215.4|33200.4|19
1732795800000|2024-11-28 12:10:00|33220.4|33205.4|33242.9|33227.9|33247.9|33232.9|33220.4|33205.4|20
1732796100000|2024-11-28 12:15:00|33240.4|33225.4|33245.4|33230.4|33252.9|33237.9|33232.9|33217.9|25
1732796400000|2024-11-28 12:20:00|33242.9|33227.9|33235.4|33220.4|33247.9|33232.9|33227.9|33212.9|10
1732796700000|2024-11-28 12:25:00|33232.9|33217.9|33252.9|33237.9|33262.9|33247.9|33232.9|33217.9|31
1732797000000|2024-11-28 12:30:00|33250.4|33235.4|33252.9|33237.9|33252.9|33237.9|33237.9|33222.9|28
1732797300000|2024-11-28 12:35:00|33250.4|33235.4|33240.4|33225.4|33255.4|33240.4|33237.9|33222.9|28
1732797600000|2024-11-28 12:40:00|33237.3|33222.3|33219.8|33204.8|33242.3|33227.3|33219.8|33204.8|34
1732797900000|2024-11-28 12:45:00|33222.3|33207.3|33207.3|33192.3|33224.8|33209.8|33204.8|33189.8|21
1732798200000|2024-11-28 12:50:00|33209.8|33194.8|33202.3|33187.3|33209.8|33194.8|33199.8|33184.8|17
1732798500000|2024-11-28 12:55:00|33204.8|33189.8|33207.3|33192.3|33219.8|33204.8|33197.3|33182.3|21
1732798800000|2024-11-28 13:00:00|33204.8|33189.8|33214.8|33199.8|33217.3|33202.3|33199.8|33184.8|59
1732799100000|2024-11-28 13:05:00|33217.3|33202.3|33222.3|33207.3|33237.3|33222.3|33212.3|33197.3|31
1732799400000|2024-11-28 13:10:00|33219.8|33204.8|33227.3|33212.3|33229.8|33214.8|33204.8|33189.8|32
1732799700000|2024-11-28 13:15:00|33229.8|33214.8|33214.8|33199.8|33234.8|33219.8|33214.8|33199.8|28
1732800000000|2024-11-28 13:20:00|33217.3|33202.3|33204.8|33189.8|33219.8|33204.8|33202.3|33187.3|22
1732800300000|2024-11-28 13:25:00|33202.3|33187.3|33204.8|33189.8|33207.3|33192.3|33199.8|33184.8|16
1732800600000|2024-11-28 13:30:00|33207.3|33192.3|33169.8|33154.8|33209.8|33194.8|33164.8|33149.8|71
1732800900000|2024-11-28 13:35:00|33167.3|33152.3|33202.3|33187.3|33202.3|33187.3|33167.3|33152.3|42
1732801200000|2024-11-28 13:40:00|33204.8|33189.8|33227.3|33212.3|33239.8|33224.8|33197.3|33182.3|304
1732801500000|2024-11-28 13:45:00|33229.8|33214.8|33227.3|33212.3|33232.3|33217.3|33214.8|33199.8|47
1732801800000|2024-11-28 13:50:00|33224.8|33209.8|33237.3|33222.3|33254.8|33239.8|33224.8|33209.8|43
1732802100000|2024-11-28 13:55:00|33239.8|33224.8|33234.8|33219.8|33242.3|33227.3|33222.3|33207.3|35
1732802400000|2024-11-28 14:00:00|33237.3|33222.3|33257.3|33242.3|33262.3|33247.3|33232.3|33217.3|123
1732802700000|2024-11-28 14:05:00|33259.8|33244.8|33307.3|33292.3|33314.8|33299.8|33254.8|33239.8|116
1732803000000|2024-11-28 14:10:00|33309.8|33294.8|33317.3|33302.3|33339.8|33324.8|33299.8|33284.8|131
1732803300000|2024-11-28 14:15:00|33314.8|33299.8|33334.8|33319.8|33334.8|33319.8|33292.3|33277.3|68
1732803600000|2024-11-28 14:20:00|33332.3|33317.3|33332.3|33317.3|33344.8|33329.8|33312.3|33297.3|108
1732803900000|2024-11-28 14:25:00|33329.8|33314.8|33354.8|33339.8|33357.3|33342.3|33329.8|33314.8|56
1732804200000|2024-11-28 14:30:00|33349.8|33334.8|33339.8|33324.8|33354.8|33339.8|33329.8|33314.8|102
1732804500000|2024-11-28 14:35:00|33337.3|33322.3|33329.8|33314.8|33344.8|33329.8|33329.8|33314.8|52
1732804800000|2024-11-28 14:40:00|33332.3|33317.3|33359.8|33344.8|33362.3|33347.3|33332.3|33317.3|1891
1732805100000|2024-11-28 14:45:00|33362.3|33347.3|33349.8|33334.8|33364.8|33349.8|33344.8|33329.8|268
1732805400000|2024-11-28 14:50:00|33347.3|33332.3|33354.8|33339.8|33359.8|33344.8|33334.8|33319.8|95
1732805700000|2024-11-28 14:55:00|33352.3|33337.3|33319.8|33304.8|33359.8|33344.8|33319.8|33304.8|63
1732806000000|2024-11-28 15:00:00|33317.3|33302.3|33297.3|33282.3|33319.8|33304.8|33289.8|33274.8|97
1732806300000|2024-11-28 15:05:00|33299.8|33284.8|33304.8|33289.8|33317.3|33302.3|33299.8|33284.8|56
1732806600000|2024-11-28 15:10:00|33306|33291|33298.5|33283.5|33316|33301|33296|33281|32
1732806900000|2024-11-28 15:15:00|33301|33286|33301|33286|33316|33301|33296|33281|57
1732807200000|2024-11-28 15:20:00|33303.5|33288.5|33321|33306|33321|33306|33296|33281|28
1732807500000|2024-11-28 15:25:00|33318.5|33303.5|33306|33291|33326|33311|33298.5|33283.5|50
1732807800000|2024-11-28 15:30:00|33308.5|33293.5|33308.5|33293.5|33318.5|33303.5|33303.5|33288.5|29
1732808100000|2024-11-28 15:35:00|33311|33296|33266|33251|33326|33311|33266|33251|122
1732808400000|2024-11-28 15:40:00|33268.5|33253.5|33266|33251|33278.5|33263.5|33256|33241|61
1732808700000|2024-11-28 15:45:00|33268.5|33253.5|33276|33261|33283.5|33268.5|33261|33246|50
1732809000000|2024-11-28 15:50:00|33273.5|33258.5|33258.5|33243.5|33278.5|33263.5|33256|33241|17
1732809300000|2024-11-28 15:55:00|33256|33241|33246|33231|33266|33251|33246|33231|59
1732809600000|2024-11-28 16:00:00|33248.5|33233.5|33271|33256|33278.5|33263.5|33246|33231|53
1732809900000|2024-11-28 16:05:00|33268.5|33253.5|33253.5|33238.5|33276|33261|33253.5|33238.5|23
1732810200000|2024-11-28 16:10:00|33251|33236|33281|33266|33281|33266|33251|33236|59
1732810500000|2024-11-28 16:15:00|33278.5|33263.5|33278.5|33263.5|33286|33271|33271|33256|64
1732810800000|2024-11-28 16:20:00|33276|33261|33291|33276|33296|33281|33276|33261|52
1732811100000|2024-11-28 16:25:00|33288.5|33273.5|33291|33276|33303.5|33288.5|33281|33266|150
1732811400000|2024-11-28 16:30:00|33293.5|33278.5|33266|33251|33306|33291|33266|33251|252
1732811700000|2024-11-28 16:35:00|33268.5|33253.5|33278.5|33263.5|33286|33271|33268.5|33253.5|62
1732812000000|2024-11-28 16:40:00|33276|33261|33276|33261|33281|33266|33273.5|33258.5|9
1732812300000|2024-11-28 16:45:00|33278.5|33263.5|33283.5|33268.5|33286|33271|33276|33261|14
1732812600000|2024-11-28 16:50:00|33288.5|33263.5|33288.5|33268.5|33288.5|33268.5|33283.5|33258.5|8
1732812900000|2024-11-28 16:55:00|33293.5|33273.5|33278.5|33258.5|33293.5|33273.5|33278.5|33258.5|8
1732813200000|2024-11-28 17:00:00|33283.5|33263.5|33283.5|33258.5|33283.5|33263.5|33278.5|33258.5|2
1732813500000|2024-11-28 17:05:00|33278.5|33263.5|33283.5|33258.5|33283.5|33263.5|33278.5|33258.5|5
1732813800000|2024-11-28 17:10:00|33278.5|33253.5|33278.5|33258.5|33283.5|33263.5|33278.5|33253.5|3
1732814100000|2024-11-28 17:15:00|33273.5|33253.5|33278.5|33258.5|33283.5|33258.5|33273.5|33253.5|7
1732814400000|2024-11-28 17:20:00|33283.5|33263.5|33273.5|33248.5|33283.5|33263.5|33268.5|33248.5|9
1732814700000|2024-11-28 17:25:00|33278.5|33253.5|33273.5|33248.5|33278.5|33258.5|33273.5|33248.5|12
1732815000000|2024-11-28 17:30:00|33268.5|33253.5|33278.5|33253.5|33278.5|33253.5|33268.5|33253.5|0
1732815300000|2024-11-28 17:35:00|33273.5||33278.5||33278.5||33273.5||4
1732815600000|2024-11-28 17:40:00|33273.5|33248.5|33273.5|33248.5|33278.5|33258.5|33273.5|33248.5|9
1732815900000|2024-11-28 17:45:00|33268.5|33243.5|33263.5|33243.5|33268.5|33243.5|33263.5|33243.5|6
1732816200000|2024-11-28 17:50:00|33268.5|33248.5|33268.5|33248.5|33268.5|33248.5|33268.5|33243.5|6
1732816500000|2024-11-28 17:55:00|33263.5|33243.5|33263.5|33238.5|33268.5|33243.5|33263.5|33238.5|8
1732816800000|2024-11-28 18:00:00||33243.5||33238.5||33243.5||33238.5|0
1732817100000|2024-11-28 18:05:00||33243.5||33243.5||33243.5||33243.5|0
1732818300000|2024-11-28 18:25:00|||||||||1
1732819500000|2024-11-28 18:45:00|33268.5||33268.5||33268.5||33268.5||3
1732821000000|2024-11-28 19:10:00||33248.5||33248.5||33248.5||33248.5|0
1732821900000|2024-11-28 19:25:00|33266|33251|33266|33251|33266|33251|33266|33251|1
1732822200000|2024-11-28 19:30:00|33271|33256|33271|33256|33271|33256|33271|33256|7
1732822500000|2024-11-28 19:35:00|33268.5|33253.5|33271|33256|33271|33256|33268.5|33253.5|0
1732822800000|2024-11-28 19:40:00|33273.5|33258.5|33273.5|33258.5|33273.5|33258.5|33273.5|33258.5|0
1732824900000|2024-11-28 20:15:00|33276|33261|33276|33261|33276|33261|33276|33261|1
1732825500000|2024-11-28 20:25:00|33273.5|33258.5|33273.5|33258.5|33273.5|33258.5|33273.5|33258.5|0
1732825800000|2024-11-28 20:30:00|33276|33261|33278.5|33263.5|33291|33276|33273.5|33258.5|16
1732826100000|2024-11-28 20:35:00|33276|33261|33273.5|33258.5|33276|33261|33273.5|33258.5|2
1732826400000|2024-11-28 20:40:00|33276|33261|33276|33261|33276|33261|33276|33261|0
1732827000000|2024-11-28 20:50:00|33273.5|33258.5|33273.5|33258.5|33273.5|33258.5|33268.5|33253.5|9
1732827300000|2024-11-28 20:55:00|33276|33261|33283.5|33268.5|33291|33276|33273.5|33258.5|7
1732827600000|2024-11-28 21:00:00|33296|33256|33296|33256|33296|33256|33296|33256|0
1732833600000|2024-11-28 22:40:00|33289.2|33249.2|33289.2|33249.2|33289.2|33249.2|33289.2|33249.2|0
1732834800000|2024-11-28 23:00:00|33288.8|33248.8|33265.9|33225.9|33288.8|33248.8|33265.2|33225.2|0
1732835100000|2024-11-28 23:05:00|33266.6|33226.6|33268|33228|33273.6|33233.6|33265.2|33225.2|0
1732835400000|2024-11-28 23:10:00|33267.9|33227.9|33272.2|33232.2|33272.2|33232.2|33265.2|33225.2|0
1732835700000|2024-11-28 23:15:00|33272.9|33232.9|33279.1|33239.1|33280.6|33240.6|33272.9|33232.9|0
1732836000000|2024-11-28 23:20:00|33279.2|33239.2|33281.9|33241.9|33283.3|33243.3|33277.7|33237.7|0
1732836300000|2024-11-28 23:25:00|33280.6|33240.6|33283.3|33243.3|33284.1|33244.1|33280.5|33240.5|0
1732836600000|2024-11-28 23:30:00|33281.9|33241.9|33281.9|33241.9|33283.3|33243.3|33277.7|33237.7|0
1732836900000|2024-11-28 23:35:00|33280.5|33240.5|33285.5|33245.5|33286.9|33246.9|33279.1|33239.1|0
1732837200000|2024-11-28 23:40:00|33286.2|33246.2|33290.3|33250.3|33291|33251|33284.8|33244.8|0
1732837500000|2024-11-28 23:45:00|33289.6|33249.6|33280.6|33240.6|33289.6|33249.6|33277.7|33237.7|0
1732837800000|2024-11-28 23:50:00|33280.5|33240.5|33285.5|33245.5|33285.5|33245.5|33277.7|33237.7|0
1732838100000|2024-11-28 23:55:00|33285.4|33245.4|33286.9|33246.9|33291|33251|33284.1|33244.1|0
1732838400000|2024-11-29 00:00:00|33286.8|33246.8|33275|33235|33288.2|33248.2|33275|33235|0
1732838700000|2024-11-29 00:05:00|33274.9|33234.9|33263.8|33223.8|33274.9|33234.9|33262.4|33222.4|0
1732839000000|2024-11-29 00:10:00|33263.1|33223.1|33266.6|33226.6|33270.8|33230.8|33262.4|33222.4|0
1732839300000|2024-11-29 00:15:00|33268|33228|33234.9|33194.9|33268|33228|33228|33188|0
1732839600000|2024-11-29 00:20:00|33235|33195|33214.8|33174.8|33235.1|33195.1|33214.8|33174.8|0
1732839900000|2024-11-29 00:25:00|33214.7|33174.7|33214.9|33174.9|33221.7|33181.7|33207.9|33167.9|0
1732840200000|2024-11-29 00:30:00|33214.8|33174.8|33190.6|33150.6|33214.8|33174.8|33187.2|33147.2|0
1732840500000|2024-11-29 00:35:00|33187.3|33147.3|33173.7|33133.7|33190.6|33150.6|33173.4|33133.4|0
1732840800000|2024-11-29 00:40:00|33177.1|33137.1|33183.9|33143.9|33187.3|33147.3|33173.6|33133.6|0
1732841100000|2024-11-29 00:45:00|33180.5|33140.5|33152.9|33112.9|33180.6|33140.6|33152.9|33112.9|0
1732841400000|2024-11-29 00:50:00|33156.3|33116.3|33129.4|33089.4|33163.1|33123.1|33118.5|33078.5|0
1732841700000|2024-11-29 00:55:00|33126|33086|33133|33093|33143.1|33103.1|33126|33086|0
1732842000000|2024-11-29 01:00:00|33129.6|33089.6|33125.6|33085.6|33139.8|33099.8|33112.2|33072.2|0
1732842300000|2024-11-29 01:05:00|33125.7|33085.7|33160|33120|33160|33120|33118.9|33078.9|0
1732842600000|2024-11-29 01:10:00|33160.1|33120.1|33173.6|33133.6|33173.7|33133.7|33146.3|33106.3|0
1732842900000|2024-11-29 01:15:00|33180.4|33140.4|33194.1|33154.1|33194.1|33154.1|33180.4|33140.4|0
1732843200000|2024-11-29 01:20:00|33194|33154|33208|33168|33214.8|33174.8|33187.3|33147.3|0
1732843500000|2024-11-29 01:25:00|33211.3|33171.3|33225.1|33185.1|33228.5|33188.5|33211.3|33171.3|0
1732843800000|2024-11-29 01:30:00|33221.7|33181.7|33228.6|33188.6|33235.5|33195.5|33221.7|33181.7|0
1732844100000|2024-11-29 01:35:00|33232|33192|33221.7|33181.7|33242.2|33202.2|33214.9|33174.9|0
1732844400000|2024-11-29 01:40:00|33218.3|33178.3|33235.2|33195.2|33235.2|33195.2|33214.9|33174.9|0
1732844700000|2024-11-29 01:45:00|33235.3|33195.3|33228.5|33188.5|33235.5|33195.5|33228.4|33188.4|0
1732845000000|2024-11-29 01:50:00|33225.1|33185.1|33221.8|33181.8|33228.7|33188.7|33221.7|33181.7|0
1732845300000|2024-11-29 01:55:00|33225.2|33185.2|33242.5|33202.5|33242.6|33202.6|33225.2|33185.2|0
1732845600000|2024-11-29 02:00:00|33242.6|33202.6|33249.6|33209.6|33249.6|33209.6|33239.2|33199.2|0
1732845900000|2024-11-29 02:05:00|33246.2|33206.2|33256.5|33216.5|33263.3|33223.3|33246.2|33206.2|0
1732846200000|2024-11-29 02:10:00|33256.6|33216.6|33263.4|33223.4|33266.7|33226.7|33253.1|33213.1|0
1732846500000|2024-11-29 02:15:00|33263.3|33223.3|33256.4|33216.4|33263.3|33223.3|33256.4|33216.4|0
1732846800000|2024-11-29 02:20:00|33256.5|33216.5|33263.3|33223.3|33270.2|33230.2|33256.5|33216.5|0
1732847100000|2024-11-29 02:25:00|33266.7|33226.7|33270.3|33230.3|33270.3|33230.3|33263.3|33223.3|0
1732847400000|2024-11-29 02:30:00|33270.2|33230.2|33270.2|33230.2|33283.8|33243.8|33270.1|33230.1|0
1732847700000|2024-11-29 02:35:00|33273.6|33233.6|33270.2|33230.2|33277|33237|33270.2|33230.2|0
1732848000000|2024-11-29 02:40:00|33273.6|33233.6|33283.7|33243.7|33287.1|33247.1|33273.6|33233.6|0
1732848300000|2024-11-29 02:45:00|33276.9|33236.9|33280.2|33240.2|33280.2|33240.2|33276.8|33236.8|0
1732848600000|2024-11-29 02:50:00|33283.6|33243.6|33280.4|33240.4|33283.7|33243.7|33276.8|33236.8|0
1732848900000|2024-11-29 02:55:00|33283.7|33243.7|33280.4|33240.4|33283.8|33243.8|33276.8|33236.8|0
1732849200000|2024-11-29 03:00:00|33283.8|33243.8|33283.8|33243.8|33287.2|33247.2|33277|33237|0
1732849500000|2024-11-29 03:05:00|33287.2|33247.2|33283.9|33243.9|33290.7|33250.7|33283.8|33243.8|0
1732849800000|2024-11-29 03:10:00|33284|33244|33283.9|33243.9|33290.7|33250.7|33283.9|33243.9|0
1732850100000|2024-11-29 03:15:00|33284|33244|33290.8|33250.8|33297.5|33257.5|33283.9|33243.9|0
1732850400000|2024-11-29 03:20:00|33290.7|33250.7|33277.1|33237.1|33290.8|33250.8|33277.1|33237.1|0
1732850700000|2024-11-29 03:25:00|33277.2|33237.2|33290.6|33250.6|33290.6|33250.6|33277.1|33237.1|0
1732851000000|2024-11-29 03:30:00|33287.2|33247.2|33290.6|33250.6|33297.5|33257.5|33280.3|33240.3|0
1732851300000|2024-11-29 03:35:00|33290.7|33250.7|33273.4|33233.4|33294.1|33254.1|33273.4|33233.4|0
1732851600000|2024-11-29 03:40:00|33276.8|33236.8|33290.5|33250.5|33297.3|33257.3|33276.8|33236.8|0
1732851900000|2024-11-29 03:45:00|33287.1|33247.1|33283.7|33243.7|33293.9|33253.9|33283.7|33243.7|0
1732852200000|2024-11-29 03:50:00|33283.8|33243.8|33294|33254|33297.4|33257.4|33283.8|33243.8|0
1732852500000|2024-11-29 03:55:00|33297.4|33257.4|33294|33254|33300.8|33260.8|33290.6|33250.6|0
1732852800000|2024-11-29 04:00:00|33294.1|33254.1|33297.4|33257.4|33297.5|33257.5|33290.6|33250.6|0
1732853100000|2024-11-29 04:05:00|33297.5|33257.5|33304.3|33264.3|33304.3|33264.3|33297.5|33257.5|0
1732853400000|2024-11-29 04:10:00|33304.2|33264.2|33307.7|33267.7|33311.2|33271.2|33304.2|33264.2|0
1732853700000|2024-11-29 04:15:00|33307.8|33267.8|33307.8|33267.8|33318|33278|33307.7|33267.7|0
1732854000000|2024-11-29 04:20:00|33311.2|33271.2|33311.2|33271.2|33311.2|33271.2|33307.8|33267.8|0
1732854300000|2024-11-29 04:25:00|33318|33278|33304.3|33264.3|33318|33278|33304.3|33264.3|0
1732854600000|2024-11-29 04:30:00|33300.9|33260.9|33304.2|33264.2|33304.2|33264.2|33297.4|33257.4|0
1732854900000|2024-11-29 04:35:00|33300.8|33260.8|33304.2|33264.2|33304.3|33264.3|33300.8|33260.8|0
1732855200000|2024-11-29 04:40:00|33304.3|33264.3|33317.9|33277.9|33317.9|33277.9|33304.2|33264.2|0
1732855500000|2024-11-29 04:45:00|33314.5|33274.5|33314.5|33274.5|33318|33278|33311.1|33271.1|0
1732855800000|2024-11-29 04:50:00|33314.4|33274.4|33314.5|33274.5|33314.5|33274.5|33311|33271|0
1732856100000|2024-11-29 04:55:00|33317.9|33277.9|33321.4|33281.4|33324.8|33284.8|33317.9|33277.9|0
1732856400000|2024-11-29 05:00:00|33321.5|33281.5|33311.1|33271.1|33328.2|33288.2|33304.3|33264.3|0
1732856700000|2024-11-29 05:05:00|33311.2|33271.2|33304.2|33264.2|33317.9|33277.9|33304.2|33264.2|0
1732857000000|2024-11-29 05:10:00|33304.1|33264.1|33304.2|33264.2|33304.3|33264.3|33297.3|33257.3|0
1732857300000|2024-11-29 05:15:00|33304.3|33264.3|33304.2|33264.2|33311|33271|33304.2|33264.2|0
1732857600000|2024-11-29 05:20:00|33304.3|33264.3|33300.9|33260.9|33304.3|33264.3|33300.8|33260.8|0
1732857900000|2024-11-29 05:25:00|33300.8|33260.8|33273.6|33233.6|33304.2|33264.2|33273.6|33233.6|0
1732858200000|2024-11-29 05:30:00|33270.3|33230.3|33256.6|33216.6|33277|33237|33256.6|33216.6|0
1732858500000|2024-11-29 05:35:00|33256.5|33216.5|33256.7|33216.7|33270.3|33230.3|33249.7|33209.7|0
1732858800000|2024-11-29 05:40:00|33256.6|33216.6|33243.1|33203.1|33256.7|33216.7|33242.9|33202.9|0
1732859100000|2024-11-29 05:45:00|33243|33203|33263.4|33223.4|33263.5|33223.5|33243|33203|0
1732859400000|2024-11-29 05:50:00|33260|33220|33263.4|33223.4|33263.4|33223.4|33249.8|33209.8|0
1732859700000|2024-11-29 05:55:00|33270.2|33230.2|33259.9|33219.9|33277|33237|33259.9|33219.9|0
1732860000000|2024-11-29 06:00:00|33256.5|33216.5|33249.7|33209.7|33260|33220|33249.7|33209.7|0
1732860300000|2024-11-29 06:05:00|33256.5|33216.5|33256.5|33216.5|33263.3|33223.3|33256.4|33216.4|0
1732860600000|2024-11-29 06:10:00|33256.4|33216.4|33256.4|33216.4|33263.3|33223.3|33256.4|33216.4|0
1732860900000|2024-11-29 06:15:00|33249.6|33209.6|33242.8|33202.8|33249.7|33209.7|33242.7|33202.7|0
1732861200000|2024-11-29 06:20:00|33242.7|33202.7|33256.4|33216.4|33256.4|33216.4|33242.7|33202.7|0
1732861500000|2024-11-29 06:25:00|33256.3|33216.3|33249.5|33209.5|33256.3|33216.3|33242.7|33202.7|0
1732861800000|2024-11-29 06:30:00|33252.9|33212.9|33256.5|33216.5|33270.2|33230.2|33252.9|33212.9|0
1732862100000|2024-11-29 06:35:00|33256.6|33216.6|33229.4|33189.4|33260|33220|33229.4|33189.4|0
1732862400000|2024-11-29 06:40:00|33226|33186|33254.5|33214.5|33268.1|33228.1|33226|33186|0
1732862700000|2024-11-29 06:45:00|33251.1|33211.1|33242.3|33202.3|33251.2|33211.2|33228.6|33188.6|0
1732863000000|2024-11-29 06:50:00|33242.4|33202.4|33221.8|33181.8|33242.4|33202.4|33214.9|33174.9|0
1732863300000|2024-11-29 06:55:00|33221.9|33181.9|33228.8|33188.8|33228.9|33188.9|33218.6|33178.6|0
1732863600000|2024-11-29 07:00:00|33206.4|33191.4|33183.9|33168.9|33206.4|33191.4|33153.9|33138.9|37
1732863900000|2024-11-29 07:05:00|33191.4|33176.4|33203.9|33188.9|33206.4|33191.4|33186.4|33171.4|17
1732864200000|2024-11-29 07:10:00|33201.4|33186.4|33196.4|33181.4|33203.9|33188.9|33196.4|33181.4|8
1732864500000|2024-11-29 07:15:00|33193.9|33178.9|33178.9|33163.9|33196.4|33181.4|33163.9|33148.9|27
1732864800000|2024-11-29 07:20:00|33181.4|33166.4|33193.9|33178.9|33203.9|33188.9|33178.9|33163.9|11
1732865100000|2024-11-29 07:25:00|33191.4|33176.4|33183.9|33168.9|33196.4|33181.4|33176.4|33161.4|5
1732865400000|2024-11-29 07:30:00|33181.4|33166.4|33166.4|33151.4|33183.9|33168.9|33151.4|33136.4|17
1732865700000|2024-11-29 07:35:00|33163.9|33148.9|33176.4|33161.4|33183.9|33168.9|33158.9|33143.9|11
1732866000000|2024-11-29 07:40:00|33178.9|33163.9|33198.9|33183.9|33198.9|33183.9|33168.9|33153.9|13
1732866300000|2024-11-29 07:45:00|33201.4|33186.4|33203.9|33188.9|33218.9|33203.9|33198.9|33183.9|44
1732866600000|2024-11-29 07:50:00|33206.4|33191.4|33193.9|33178.9|33211.4|33196.4|33188.9|33173.9|36
1732866900000|2024-11-29 07:55:00|33191.4|33176.4|33136.4|33121.4|33211.4|33196.4|33121.4|33106.4|119
1732867200000|2024-11-29 08:00:00|33133.9|33118.9|33208.9|33193.9|33223.9|33208.9|33123.9|33108.9|296
1732867500000|2024-11-29 08:05:00|33206.4|33191.4|33233.9|33218.9|33251.4|33236.4|33201.4|33186.4|116
1732867800000|2024-11-29 08:10:00|33231.4|33216.4|33218.9|33203.9|33238.9|33223.9|33198.9|33183.9|80
1732868100000|2024-11-29 08:15:00|33216.4|33201.4|33203.9|33188.9|33236.4|33221.4|33198.9|33183.9|62
1732868400000|2024-11-29 08:20:00|33206.4|33191.4|33218.9|33203.9|33221.4|33206.4|33183.9|33168.9|64
1732868700000|2024-11-29 08:25:00|33216.4|33201.4|33203.9|33188.9|33226.4|33211.4|33193.9|33178.9|45
1732869000000|2024-11-29 08:30:00|33201.4|33186.4|33171.4|33156.4|33213.9|33198.9|33161.4|33146.4|52
1732869300000|2024-11-29 08:35:00|33168.9|33153.9|33156.4|33141.4|33168.9|33153.9|33146.4|33131.4|86
1732869600000|2024-11-29 08:40:00|33162.3|33147.3|33119.8|33104.8|33167.3|33152.3|33117.3|33102.3|133
1732869900000|2024-11-29 08:45:00|33117.3|33102.3|33127.3|33112.3|33142.3|33127.3|33117.3|33102.3|104
1732870200000|2024-11-29 08:50:00|33129.8|33114.8|33144.8|33129.8|33147.3|33132.3|33117.3|33102.3|62
1732870500000|2024-11-29 08:55:00|33147.3|33132.3|33147.3|33132.3|33167.3|33152.3|33139.8|33124.8|139
1732870800000|2024-11-29 09:00:00|33144.8|33129.8|33162.3|33147.3|33177.3|33162.3|33127.3|33112.3|616
1732871100000|2024-11-29 09:05:00|33164.8|33149.8|33154.8|33139.8|33164.8|33149.8|33137.3|33122.3|78
1732871400000|2024-11-29 09:10:00|33152.3|33137.3|33134.8|33119.8|33152.3|33137.3|33132.3|33117.3|67
1732871700000|2024-11-29 09:15:00|33132.3|33117.3|33119.8|33104.8|33147.3|33132.3|33119.8|33104.8|83
1732872000000|2024-11-29 09:20:00|33122.3|33107.3|33142.3|33127.3|33142.3|33127.3|33107.3|33092.3|64
1732872300000|2024-11-29 09:25:00|33139.8|33124.8|33149.8|33134.8|33149.8|33134.8|33124.8|33109.8|42
1732872600000|2024-11-29 09:30:00|33147.3|33132.3|33152.3|33137.3|33172.3|33157.3|33137.3|33122.3|67
1732872900000|2024-11-29 09:35:00|33154.8|33139.8|33197.3|33182.3|33202.3|33187.3|33154.8|33139.8|81
1732873200000|2024-11-29 09:40:00|33194.8|33179.8|33197.3|33182.3|33199.8|33184.8|33182.3|33167.3|43
1732873500000|2024-11-29 09:45:00|33194.8|33179.8|33204.8|33189.8|33212.3|33197.3|33189.8|33174.8|36
1732873800000|2024-11-29 09:50:00|33202.3|33187.3|33189.8|33174.8|33207.3|33192.3|33169.8|33154.8|53
1732874100000|2024-11-29 09:55:00|33192.3|33177.3|33177.3|33162.3|33199.8|33184.8|33174.8|33159.8|40
1732874400000|2024-11-29 10:00:00|33179.8|33164.8|33177.3|33162.3|33197.3|33182.3|33174.8|33159.8|43
1732874700000|2024-11-29 10:05:00|33174.8|33159.8|33179.8|33164.8|33182.3|33167.3|33162.3|33147.3|45
1732875000000|2024-11-29 10:10:00|33177.3|33162.3|33204.8|33189.8|33209.8|33194.8|33159.8|33144.8|41
1732875300000|2024-11-29 10:15:00|33202.3|33187.3|33219.8|33204.8|33232.3|33217.3|33202.3|33187.3|72
1732875600000|2024-11-29 10:20:00|33222.3|33207.3|33227.3|33212.3|33237.3|33222.3|33222.3|33207.3|108
1732875900000|2024-11-29 10:25:00|33229.8|33214.8|33207.3|33192.3|33232.3|33217.3|33199.8|33184.8|36
1732876200000|2024-11-29 10:30:00|33209.8|33194.8|33197.3|33182.3|33212.3|33197.3|33194.8|33179.8|24
1732876500000|2024-11-29 10:35:00|33199.8|33184.8|33192.3|33177.3|33207.3|33192.3|33172.3|33157.3|57
1732876800000|2024-11-29 10:40:00|33189.8|33174.8|33204.8|33189.8|33212.3|33197.3|33169.8|33154.8|44
1732877100000|2024-11-29 10:45:00|33207.3|33192.3|33202.3|33187.3|33207.3|33192.3|33192.3|33177.3|17
1732877400000|2024-11-29 10:50:00|33207.3|33192.3|33209.8|33194.8|33227.3|33212.3|33207.3|33192.3|71
1732877700000|2024-11-29 10:55:00|33212.3|33197.3|33204.8|33189.8|33217.3|33202.3|33199.8|33184.8|40
1732878000000|2024-11-29 11:00:00|33199.8|33184.8|33179.8|33164.8|33202.3|33187.3|33174.8|33159.8|82
1732878300000|2024-11-29 11:05:00|33177.3|33162.3|33184.8|33169.8|33197.3|33182.3|33167.3|33152.3|41
1732878600000|2024-11-29 11:10:00|33187.3|33172.3|33187.3|33172.3|33202.3|33187.3|33182.3|33167.3|35
1732878900000|2024-11-29 11:15:00|33184.8|33169.8|33182.3|33167.3|33192.3|33177.3|33169.8|33154.8|27
1732879200000|2024-11-29 11:20:00|33184.8|33169.8|33207.3|33192.3|33212.3|33197.3|33182.3|33167.3|31
1732879500000|2024-11-29 11:25:00|33209.8|33194.8|33232.3|33217.3|33237.3|33222.3|33209.8|33194.8|43
1732879800000|2024-11-29 11:30:00|33229.8|33214.8|33239.8|33224.8|33242.3|33227.3|33229.8|33214.8|62
1732880100000|2024-11-29 11:35:00|33237.3|33222.3|33259.8|33244.8|33262.3|33247.3|33237.3|33222.3|102
1732880400000|2024-11-29 11:40:00|33262.3|33247.3|33297.3|33282.3|33302.3|33287.3|33262.3|33247.3|74
1732880700000|2024-11-29 11:45:00|33299.8|33284.8|33287.3|33272.3|33309.8|33294.8|33287.3|33272.3|86
1732881000000|2024-11-29 11:50:00|33289.8|33274.8|33272.3|33257.3|33304.8|33289.8|33272.3|33257.3|109
1732881300000|2024-11-29 11:55:00|33274.8|33259.8|33292.3|33277.3|33307.3|33292.3|33272.3|33257.3|44
1732881600000|2024-11-29 12:00:00|33289.8|33274.8|33297.3|33282.3|33312.3|33297.3|33274.8|33259.8|58
1732881900000|2024-11-29 12:05:00|33299.8|33284.8|33302.3|33287.3|33332.3|33317.3|33299.8|33284.8|147
1732882200000|2024-11-29 12:10:00|33304.8|33289.8|33319.8|33304.8|33322.3|33307.3|33304.8|33289.8|25
1732882500000|2024-11-29 12:15:00|33322.3|33307.3|33327.3|33312.3|33329.8|33314.8|33312.3|33297.3|51
1732882800000|2024-11-29 12:20:00|33329.8|33314.8|33334.8|33319.8|33342.3|33327.3|33327.3|33312.3|64
1732883100000|2024-11-29 12:25:00|33332.3|33317.3|33327.3|33312.3|33339.8|33324.8|33322.3|33307.3|33
1732883400000|2024-11-29 12:30:00|33329.8|33314.8|33309.8|33294.8|33342.3|33327.3|33307.3|33292.3|67
1732883700000|2024-11-29 12:35:00|33307.3|33292.3|33292.3|33277.3|33307.3|33292.3|33277.3|33262.3|50
1732884000000|2024-11-29 12:40:00|33289|33274|33279|33264|33294|33279|33276.5|33261.5|38
1732884300000|2024-11-29 12:45:00|33276.5|33261.5|33279|33264|33284|33269|33259|33244|28
1732884600000|2024-11-29 12:50:00|33281.5|33266.5|33289|33274|33296.5|33281.5|33269|33254|24
1732884900000|2024-11-29 12:55:00|33286.5|33271.5|33286.5|33271.5|33304|33289|33284|33269|42
1732885200000|2024-11-29 13:00:00|33284|33269|33276.5|33261.5|33299|33284|33274|33259|53
1732885500000|2024-11-29 13:05:00|33274|33259|33306.5|33291.5|33311.5|33296.5|33271.5|33256.5|54
1732885800000|2024-11-29 13:10:00|33309|33294|33301.5|33286.5|33314|33299|33299|33284|70
1732886100000|2024-11-29 13:15:00|33299|33284|33271.5|33256.5|33304|33289|33269|33254|68
1732886400000|2024-11-29 13:20:00|33269|33254|33239|33224|33276.5|33261.5|33239|33224|42
1732886700000|2024-11-29 13:25:00|33241.5|33226.5|33224|33209|33249|33234|33211.5|33196.5|63
1732887000000|2024-11-29 13:30:00|33219|33204|33209|33194|33219|33204|33199|33184|63
1732887300000|2024-11-29 13:35:00|33206.5|33191.5|33219|33204|33226.5|33211.5|33204|33189|41
1732887600000|2024-11-29 13:40:00|33216.5|33201.5|33171.5|33156.5|33216.5|33201.5|33164|33149|84
1732887900000|2024-11-29 13:45:00|33169|33154|33176.5|33161.5|33189|33174|33164|33149|47
1732888200000|2024-11-29 13:50:00|33174|33159|33149|33134|33176.5|33161.5|33139|33124|48
1732888500000|2024-11-29 13:55:00|33146.5|33131.5|33174|33159|33174|33159|33134|33119|148
1732888800000|2024-11-29 14:00:00|33171.5|33156.5|33216.5|33201.5|33224|33209|33171.5|33156.5|192
1732889100000|2024-11-29 14:05:00|33219|33204|33209|33194|33224|33209|33204|33189|72
1732889400000|2024-11-29 14:10:00|33206.5|33191.5|33191.5|33176.5|33219|33204|33184|33169|79
1732889700000|2024-11-29 14:15:00|33189|33174|33186.5|33171.5|33209|33194|33174|33159|79
1732890000000|2024-11-29 14:20:00|33184|33169|33201.5|33186.5|33204|33189|33179|33164|33
1732890300000|2024-11-29 14:25:00|33196.5|33181.5|33189|33174|33199|33184|33179|33164|35
1732890600000|2024-11-29 14:30:00|33186.5|33171.5|33259|33244|33261.5|33246.5|33174|33159|112
1732890900000|2024-11-29 14:35:00|33261.5|33246.5|33231.5|33216.5|33284|33269|33226.5|33211.5|112
1732891200000|2024-11-29 14:40:00|33229|33214|33219|33204|33236.5|33221.5|33186.5|33171.5|56
1732891500000|2024-11-29 14:45:00|33221.5|33206.5|33214|33199|33234|33219|33199|33184|35
1732891800000|2024-11-29 14:50:00|33216.5|33201.5|33224|33209|33229|33214|33194|33179|42
1732892100000|2024-11-29 14:55:00|33221.5|33206.5|33209|33194|33234|33219|33199|33184|36
1732892400000|2024-11-29 15:00:00|33206.5|33191.5|33284|33269|33284|33269|33199|33184|123
1732892700000|2024-11-29 15:05:00|33281.5|33266.5|33234|33219|33296.5|33281.5|33229|33214|179
1732893000000|2024-11-29 15:10:00|33235.2|33220.2|33300.2|33285.2|33305.2|33290.2|33235.2|33220.2|110
1732893300000|2024-11-29 15:15:00|33297.7|33282.7|33295.2|33280.2|33300.2|33285.2|33280.2|33265.2|148
1732893600000|2024-11-29 15:20:00|33292.7|33277.7|33275.2|33260.2|33295.2|33280.2|33255.2|33240.2|86
1732893900000|2024-11-29 15:25:00|33272.7|33257.7|33260.2|33245.2|33277.7|33262.7|33240.2|33225.2|68
1732894200000|2024-11-29 15:30:00|33257.7|33242.7|33265.2|33250.2|33270.2|33255.2|33255.2|33240.2|36
1732894500000|2024-11-29 15:35:00|33262.7|33247.7|33270.2|33255.2|33275.2|33260.2|33252.7|33237.7|42
1732894800000|2024-11-29 15:40:00|33272.7|33257.7|33280.2|33265.2|33295.2|33280.2|33270.2|33255.2|34
1732895100000|2024-11-29 15:45:00|33277.7|33262.7|33305.2|33290.2|33307.7|33292.7|33275.2|33260.2|77
1732895400000|2024-11-29 15:50:00|33307.7|33292.7|33310.2|33295.2|33320.2|33305.2|33307.7|33292.7|68
1732895700000|2024-11-29 15:55:00|33312.7|33297.7|33315.2|33300.2|33327.7|33312.7|33300.2|33285.2|107
1732896000000|2024-11-29 16:00:00|33320.2|33305.2|33370.2|33355.2|33370.2|33355.2|33320.2|33305.2|141
1732896300000|2024-11-29 16:05:00|33362.7|33347.7|33382.7|33367.7|33385.2|33370.2|33360.2|33345.2|1025
1732896600000|2024-11-29 16:10:00|33380.2|33365.2|33425.2|33410.2|33427.7|33412.7|33375.2|33360.2|214
1732896900000|2024-11-29 16:15:00|33420.2|33405.2|33400.2|33385.2|33435.2|33420.2|33397.7|33382.7|220
1732897200000|2024-11-29 16:20:00|33405.2|33390.2|33395.2|33380.2|33410.2|33395.2|33385.2|33370.2|146
1732897500000|2024-11-29 16:25:00|33392.7|33377.7|33405.2|33390.2|33417.7|33402.7|33385.2|33370.2|284
1732897800000|2024-11-29 16:30:00|33410.2|33395.2|33430.2|33415.2|33437.7|33422.7|33405.2|33390.2|441
1732898100000|2024-11-29 16:35:00|33427.7|33412.7|33415.2|33400.2|33430.2|33415.2|33410.2|33395.2|139
1732898400000|2024-11-29 16:40:00|33417.7|33402.7|33420.2|33405.2|33427.7|33412.7|33415.2|33400.2|529
1732898700000|2024-11-29 16:45:00|33422.7|33407.7|33407.7|33392.7|33422.7|33407.7|33405.2|33390.2|63
1732899000000|2024-11-29 16:50:00|33412.7|33387.7|33412.7|33392.7|33417.7|33397.7|33407.7|33387.7|21
1732899300000|2024-11-29 16:55:00|33407.7|33387.7|33397.7|33377.7|33412.7|33392.7|33397.7|33372.7|36
1732899600000|2024-11-29 17:00:00|33402.7|33382.7|33402.7|33382.7|33407.7|33382.7|33397.7|33377.7|15
1732899900000|2024-11-29 17:05:00|33397.7|33377.7|33382.7|33362.7|33407.7|33382.7|33382.7|33362.7|75
1732900200000|2024-11-29 17:10:00|33387.7|33367.7|33392.7|33372.7|33397.7|33377.7|33382.7|33362.7|7
1732900500000|2024-11-29 17:15:00|33397.7|33377.7|33402.7|33382.7|33407.7|33387.7|33397.7|33372.7|11
1732900800000|2024-11-29 17:20:00|33397.7|33377.7|33387.7|33367.7|33402.7|33382.7|33387.7|33367.7|18
1732901100000|2024-11-29 17:25:00|33382.7|33362.7|33387.7|33367.7|33397.7|33377.7|33382.7|33362.7|29
1732901400000|2024-11-29 17:30:00|33392.7|33372.7|33412.7|33392.7|33412.7|33392.7|33387.7|33367.7|32
1732901700000|2024-11-29 17:35:00|33417.7|33397.7|33412.7|33392.7|33417.7|33397.7|33412.7|33387.7|24
1732902000000|2024-11-29 17:40:00|33417.7|33397.7|33422.7|33402.7|33422.7|33402.7|33412.7|33392.7|3
1732902300000|2024-11-29 17:45:00|33417.7|33397.7|33427.7|33402.7|33427.7|33407.7|33417.7|33397.7|19
1732902600000|2024-11-29 17:50:00|33422.7|33407.7|33427.7|33407.7|33427.7|33407.7|33417.7|33392.7|28
1732902900000|2024-11-29 17:55:00|33422.7|33402.7|33417.7|33392.7|33427.7|33402.7|33407.7|33387.7|29
1732903200000|2024-11-29 18:00:00|33412.7|33387.7|33397.7|33377.7|33417.7|33392.7|33397.7|33377.7|15
1732903500000|2024-11-29 18:05:00|33402.7|33372.7|33392.7|33367.7|33402.7|33372.7|33387.7|33367.7|14
1732903800000|2024-11-29 18:10:00|33387.7|33372.7|33397.7|33377.7|33397.7|33377.7|33387.7|33367.7|4
1732904100000|2024-11-29 18:15:00||33372.7||33377.7||33377.7||33372.7|2
1732904400000|2024-11-29 18:20:00|33402.7|33382.7|33397.7|33377.7|33402.7|33382.7|33397.7|33377.7|4
1732904700000|2024-11-29 18:25:00|33402.7|33382.7|33397.7|33377.7|33407.7|33382.7|33397.7|33377.7|4
1732905000000|2024-11-29 18:30:00|33402.7||33402.7||33402.7||33397.7||0
1732905300000|2024-11-29 18:35:00||33382.7||33382.7||33382.7||33382.7|0
1732905600000|2024-11-29 18:40:00|33407.7|33387.7|33407.7|33387.7|33407.7|33387.7|33407.7|33387.7|2
1732905900000|2024-11-29 18:45:00|33412.7|33392.7|33412.7|33387.7|33412.7|33392.7|33412.7|33387.7|6
1732906200000|2024-11-29 18:50:00|33407.7|33382.7|33407.7|33382.7|33407.7|33382.7|33407.7|33382.7|0
1732906500000|2024-11-29 18:55:00|33412.7|33387.7|33412.7|33392.7|33412.7|33392.7|33412.7|33387.7|0
1732906800000|2024-11-29 19:00:00|||||||||1
1732907100000|2024-11-29 19:05:00|||||||||2
1732907400000|2024-11-29 19:10:00|33407.7|33387.7|33402.7|33382.7|33407.7|33387.7|33402.7|33382.7|2
1732908000000|2024-11-29 19:20:00|33407.7|33387.7|33407.7|33387.7|33407.7|33387.7|33402.7|33387.7|2
1732908300000|2024-11-29 19:25:00|33402.7|33382.7|33400.2|33385.2|33402.7|33385.2|33400.2|33382.7|2
1732908600000|2024-11-29 19:30:00|33402.7|33387.7|33400.2|33385.2|33402.7|33387.7|33400.2|33385.2|2
1732908900000|2024-11-29 19:35:00|33402.7|33387.7|33402.7|33387.7|33402.7|33387.7|33402.7|33387.7|5
1732909200000|2024-11-29 19:40:00|33400.2|33385.2|33402.7|33387.7|33405.2|33390.2|33400.2|33385.2|4
1732909500000|2024-11-29 19:45:00|33400.2|33385.2|33400.2|33385.2|33400.2|33385.2|33400.2|33385.2|0
1732910100000|2024-11-29 19:55:00|33397.7|33382.7|33400.2|33385.2|33400.2|33385.2|33397.7|33382.7|2
1732910400000|2024-11-29 20:00:00|33402.7|33387.7|33402.7|33387.7|33405.2|33390.2|33402.7|33387.7|7
1732910700000|2024-11-29 20:05:00|33400.2|33385.2|33400.2|33385.2|33400.2|33385.2|33400.2|33385.2|0
1732911300000|2024-11-29 20:15:00|33395.2|33380.2|33387.7|33372.7|33395.2|33380.2|33387.7|33372.7|10
1732911600000|2024-11-29 20:20:00|33385.2|33370.2|33387.7|33372.7|33387.7|33372.7|33382.7|33367.7|3
1732911900000|2024-11-29 20:25:00|33390.2|33375.2|33387.7|33372.7|33390.2|33375.2|33387.7|33372.7|1
1732912200000|2024-11-29 20:30:00|33385.2|33370.2|33387.7|33372.7|33392.7|33377.7|33385.2|33370.2|8
1732912500000|2024-11-29 20:35:00|33395.2|33380.2|33407.7|33392.7|33412.7|33397.7|33395.2|33380.2|61
1732912800000|2024-11-29 20:40:00|33405.2|33390.2|33407.7|33392.7|33412.7|33397.7|33402.7|33387.7|1
1732913100000|2024-11-29 20:45:00|33405.2|33390.2|33397.7|33382.7|33410.2|33395.2|33397.7|33382.7|9
1732913400000|2024-11-29 20:50:00|33400.2|33385.2|33410.2|33395.2|33410.2|33395.2|33400.2|33385.2|6
1732913700000|2024-11-29 20:55:00|33407.7|33392.7|33390.2|33375.2|33410.2|33395.2|33387.7|33372.7|18
1732914000000|2024-11-29 21:00:00|33396|33356|33402.7|33362.7|33402.7|33362.7|33396|33356|0
1733094000000|2024-12-01 23:00:00|33451.4|33411.4|33447.2|33407.2|33452.8|33412.8|33445.1|33405.1|0
1733094300000|2024-12-01 23:05:00|33446.5|33406.5|33426.4|33386.4|33447.2|33407.2|33418|33378|0
1733094600000|2024-12-01 23:10:00|33426.3|33386.3|33431.9|33391.9|33434.7|33394.7|33413.8|33373.8|0
1733094900000|2024-12-01 23:15:00|33432.6|33392.6|33419.4|33379.4|33437.5|33397.5|33418|33378|0
1733095200000|2024-12-01 23:20:00|33418|33378|33423.6|33383.6|33423.6|33383.6|33415.2|33375.2|0
1733095500000|2024-12-01 23:25:00|33423.5|33383.5|33422.2|33382.2|33427.8|33387.8|33420.8|33380.8|0
1733095800000|2024-12-01 23:30:00|33422.9|33382.9|33416.6|33376.6|33422.9|33382.9|33412.4|33372.4|0
1733096100000|2024-12-01 23:35:00|33417.3|33377.3|33408.3|33368.3|33419.4|33379.4|33405.5|33365.5|0
1733096400000|2024-12-01 23:40:00|33409.7|33369.7|33409.7|33369.7|33415.2|33375.2|33405.5|33365.5|0
1733096700000|2024-12-01 23:45:00|33409.6|33369.6|33416.6|33376.6|33420.8|33380.8|33408.3|33368.3|0
1733097000000|2024-12-01 23:50:00|33416.7|33376.7|33411.1|33371.1|33420.8|33380.8|33408.3|33368.3|0
1733097300000|2024-12-01 23:55:00|33411.7|33371.7|33413.1|33373.1|33413.8|33373.8|33408.3|33368.3|0
1733097600000|2024-12-02 00:00:00|33413.2|33373.2|33427.8|33387.8|33430.5|33390.5|33413.2|33373.2|0
1733097900000|2024-12-02 00:05:00|33428.4|33388.4|33431.2|33391.2|33434|33394|33426.4|33386.4|0
1733098200000|2024-12-02 00:10:00|33430.5|33390.5|33418|33378|33431.9|33391.9|33415.2|33375.2|0
1733098500000|2024-12-02 00:15:00|33417.3|33377.3|33320.7|33280.7|33418|33378|33284.2|33244.2|0
1733098800000|2024-12-02 00:20:00|33324.1|33284.1|33341.1|33301.1|33341.1|33301.1|33320.7|33280.7|0
1733099100000|2024-12-02 00:25:00|33344.5|33304.5|33340.9|33300.9|33364.7|33324.7|33340.9|33300.9|0
1733099400000|2024-12-02 00:30:00|33340.8|33300.8|33323.4|33283.4|33340.9|33300.9|33313.1|33273.1|0
1733099700000|2024-12-02 00:35:00|33320|33280|33326.8|33286.8|33333.6|33293.6|33313.1|33273.1|0
1733100000000|2024-12-02 00:40:00|33326.9|33286.9|33316.5|33276.5|33326.9|33286.9|33313.1|33273.1|0
1733100300000|2024-12-02 00:45:00|33313.1|33273.1|33293.1|33253.1|33313.2|33273.2|33293.1|33253.1|0
1733100600000|2024-12-02 00:50:00|33293|33253|33307|33267|33307|33267|33293|33253|0
1733100900000|2024-12-02 00:55:00|33306.9|33266.9|33300|33260|33307.1|33267.1|33293.3|33253.3|0
1733101200000|2024-12-02 01:00:00|33296.6|33256.6|33279.7|33239.7|33300|33260|33279.6|33239.6|0
1733101500000|2024-12-02 01:05:00|33279.6|33239.6|33259.7|33219.7|33279.7|33239.7|33259.6|33219.6|0
1733101800000|2024-12-02 01:10:00|33263.1|33223.1|33249.8|33209.8|33273.5|33233.5|33249.8|33209.8|0
1733102100000|2024-12-02 01:15:00|33253.1|33213.1|33252.6|33212.6|33259.3|33219.3|33239.1|33199.1|0
1733102400000|2024-12-02 01:20:00|33252.7|33212.7|33235.8|33195.8|33256.1|33216.1|33232.3|33192.3|0
1733102700000|2024-12-02 01:25:00|33232.4|33192.4|33239.2|33199.2|33259.5|33219.5|33232.3|33192.3|0
1733103000000|2024-12-02 01:30:00|33239.3|33199.3|33266.2|33226.2|33273.1|33233.1|33239.2|33199.2|0
1733103300000|2024-12-02 01:35:00|33266.3|33226.3|33266.2|33226.2|33279.8|33239.8|33266.2|33226.2|0
1733103600000|2024-12-02 01:40:00|33267.9|33227.9|33267.8|33227.8|33274.6|33234.6|33261|33221|0
1733103900000|2024-12-02 01:45:00|33267.9|33227.9|33277.8|33237.8|33281.3|33241.3|33267.7|33227.7|0
1733104200000|2024-12-02 01:50:00|33274.5|33234.5|33267.5|33227.5|33281.2|33241.2|33267.5|33227.5|0
1733104500000|2024-12-02 01:55:00|33267.4|33227.4|33260.6|33220.6|33267.5|33227.5|33260.6|33220.6|0
1733104800000|2024-12-02 02:00:00|33260.7|33220.7|33260.5|33220.5|33260.7|33220.7|33253.6|33213.6|0
1733105100000|2024-12-02 02:05:00|33260.4|33220.4|33257|33217|33260.5|33220.5|33253.6|33213.6|0
1733105400000|2024-12-02 02:10:00|33257.1|33217.1|33253.6|33213.6|33260.5|33220.5|33253.6|33213.6|0
1733105700000|2024-12-02 02:15:00|33253.7|33213.7|33267.4|33227.4|33267.5|33227.5|33246.9|33206.9|0
1733106000000|2024-12-02 02:20:00|33260.7|33220.7|33273.9|33233.9|33274|33234|33253.8|33213.8|0
1733106300000|2024-12-02 02:25:00|33274|33234|33280.7|33240.7|33280.8|33240.8|33273.8|33233.8|0
1733106600000|2024-12-02 02:30:00|33280.8|33240.8|33273.8|33233.8|33287.5|33247.5|33270.4|33230.4|0
1733106900000|2024-12-02 02:35:00|33270.5|33230.5|33267.1|33227.1|33274|33234|33267.1|33227.1|0
1733107200000|2024-12-02 02:40:00|33267.2|33227.2|33273.9|33233.9|33273.9|33233.9|33260.4|33220.4|0
1733107500000|2024-12-02 02:45:00|33280.7|33240.7|33280.8|33240.8|33280.9|33240.9|33273.9|33233.9|0
1733107800000|2024-12-02 02:50:00|33274|33234|33274|33234|33280.8|33240.8|33274|33234|0
1733108100000|2024-12-02 02:55:00|33273.9|33233.9|33273.9|33233.9|33274|33234|33273.9|33233.9|0
1733108400000|2024-12-02 03:00:00|33274|33234|33273.9|33233.9|33287.6|33247.6|33273.9|33233.9|0
1733108700000|2024-12-02 03:05:00|33273.8|33233.8|33273.9|33233.9|33277.3|33237.3|33260.4|33220.4|0
1733109000000|2024-12-02 03:10:00|33273.8|33233.8|33273.9|33233.9|33277.2|33237.2|33273.8|33233.8|0
1733109300000|2024-12-02 03:15:00|33273.8|33233.8|33267.2|33227.2|33273.9|33233.9|33267.1|33227.1|0
1733109600000|2024-12-02 03:20:00|33267.1|33227.1|33260.5|33220.5|33267.1|33227.1|33253.6|33213.6|0
1733109900000|2024-12-02 03:25:00|33260.4|33220.4|33267.3|33227.3|33267.4|33227.4|33253.7|33213.7|0
1733110200000|2024-12-02 03:30:00|33260.5|33220.5|33260.5|33220.5|33267.4|33227.4|33260.5|33220.5|0
1733110500000|2024-12-02 03:35:00|33260.6|33220.6|33253.8|33213.8|33260.7|33220.7|33253.8|33213.8|0
1733110800000|2024-12-02 03:40:00|33250.4|33210.4|33267.3|33227.3|33267.3|33227.3|33250.4|33210.4|0
1733111100000|2024-12-02 03:45:00|33267.2|33227.2|33267.1|33227.1|33274|33234|33267.1|33227.1|0
1733111400000|2024-12-02 03:50:00|33267|33227|33273.5|33233.5|33273.7|33233.7|33263.5|33223.5|0
1733111700000|2024-12-02 03:55:00|33273.6|33233.6|33273.6|33233.6|33273.6|33233.6|33263.3|33223.3|0
1733112000000|2024-12-02 04:00:00|33270.2|33230.2|33294|33254|33294.1|33254.1|33270.2|33230.2|0
1733112300000|2024-12-02 04:05:00|33300.8|33260.8|33270.2|33230.2|33300.9|33260.9|33270.2|33230.2|0
1733112600000|2024-12-02 04:10:00|33273.6|33233.6|33287|33247|33287|33247|33270.2|33230.2|0
1733112900000|2024-12-02 04:15:00|33280.2|33240.2|33280.3|33240.3|33280.3|33240.3|33273.5|33233.5|0
1733113200000|2024-12-02 04:20:00|33273.5|33233.5|33280.3|33240.3|33280.4|33240.4|33270.1|33230.1|0
1733113500000|2024-12-02 04:25:00|33280.2|33240.2|33287.2|33247.2|33287.3|33247.3|33280.2|33240.2|0
1733113800000|2024-12-02 04:30:00|33287.3|33247.3|33294.6|33254.6|33294.6|33254.6|33287.2|33247.2|0
1733114100000|2024-12-02 04:35:00|33291.2|33251.2|33284.4|33244.4|33294.8|33254.8|33284.4|33244.4|0
1733114400000|2024-12-02 04:40:00|33281.1|33241.1|33284.6|33244.6|33288|33248|33281.1|33241.1|0
1733114700000|2024-12-02 04:45:00|33288|33248|33274.3|33234.3|33288|33248|33267.6|33227.6|0
1733115000000|2024-12-02 04:50:00|33274.2|33234.2|33260.6|33220.6|33274.3|33234.3|33257.2|33217.2|0
1733115300000|2024-12-02 04:55:00|33260.7|33220.7|33264|33224|33274.1|33234.1|33257.2|33217.2|0
1733115600000|2024-12-02 05:00:00|33260.6|33220.6|33257.5|33217.5|33260.7|33220.7|33247|33207|0
1733115900000|2024-12-02 05:05:00|33254.1|33214.1|33257.5|33217.5|33260.9|33220.9|33254|33214|0
1733116200000|2024-12-02 05:10:00|33260.8|33220.8|33227.7|33187.7|33260.8|33220.8|33200.7|33160.7|0
1733116500000|2024-12-02 05:15:00|33227.8|33187.8|33217.5|33177.5|33227.8|33187.8|33210.8|33170.8|0
1733116800000|2024-12-02 05:20:00|33214.1|33174.1|33217.4|33177.4|33220.9|33180.9|33213.9|33173.9|0
1733117100000|2024-12-02 05:25:00|33214|33174|33220.8|33180.8|33220.9|33180.9|33214|33174|0
1733117400000|2024-12-02 05:30:00|33220.7|33180.7|33224.2|33184.2|33227.6|33187.6|33220.7|33180.7|0
1733117700000|2024-12-02 05:35:00|33220.8|33180.8|33220.9|33180.9|33224.2|33184.2|33210.7|33170.7|0
1733118000000|2024-12-02 05:40:00|33227.6|33187.6|33217.6|33177.6|33227.6|33187.6|33214.2|33174.2|0
1733118300000|2024-12-02 05:45:00|33214.2|33174.2|33210.8|33170.8|33217.6|33177.6|33207.4|33167.4|0
1733118600000|2024-12-02 05:50:00|33207.5|33167.5|33187.4|33147.4|33214.3|33174.3|33173.7|33133.7|0
1733118900000|2024-12-02 05:55:00|33187.3|33147.3|33187.2|33147.2|33214.3|33174.3|33187.1|33147.1|0
1733119200000|2024-12-02 06:00:00|33187.1|33147.1|33191|33151|33191|33151|33163.5|33123.5|0
1733119500000|2024-12-02 06:05:00|33187.6|33147.6|33164.1|33124.1|33191|33151|33160.8|33120.8|0
1733119800000|2024-12-02 06:10:00|33160.8|33120.8|33164.2|33124.2|33167.6|33127.6|33154|33114|0
1733120100000|2024-12-02 06:15:00|33160.8|33120.8|33169.6|33129.6|33174.3|33134.3|33157.2|33117.2|0
1733120400000|2024-12-02 06:20:00|33162.9|33122.9|33169.7|33129.7|33173.1|33133.1|33156.2|33116.2|0
1733120700000|2024-12-02 06:25:00|33173|33133|33188.2|33148.2|33203.6|33163.6|33169.7|33129.7|0
1733121000000|2024-12-02 06:30:00|33184.8|33144.8|33194.9|33154.9|33198.4|33158.4|33167.9|33127.9|0
1733121300000|2024-12-02 06:35:00|33194.8|33154.8|33201.6|33161.6|33205|33165|33181.3|33141.3|0
1733121600000|2024-12-02 06:40:00|33194.8|33154.8|33198.2|33158.2|33201.6|33161.6|33181.3|33141.3|0
1733121900000|2024-12-02 06:45:00|33194.8|33154.8|33201.7|33161.7|33208.5|33168.5|33178.1|33138.1|0
1733122200000|2024-12-02 06:50:00|33201.8|33161.8|33188.5|33148.5|33201.8|33161.8|33181.5|33141.5|0
1733122500000|2024-12-02 06:55:00|33195.2|33155.2|33191.9|33151.9|33195.3|33155.3|33188.5|33148.5|0
1733122800000|2024-12-02 07:00:00|33222.5|33207.5|33152.5|33137.5|33222.5|33207.5|33147.5|33132.5|79
1733123100000|2024-12-02 07:05:00|33155|33140|33180|33165|33187.5|33172.5|33155|33140|40
1733123400000|2024-12-02 07:10:00|33177.5|33162.5|33145|33130|33182.5|33167.5|33142.5|33127.5|39
1733123700000|2024-12-02 07:15:00|33142.5|33127.5|33127.5|33112.5|33147.5|33132.5|33122.5|33107.5|91
1733124000000|2024-12-02 07:20:00|33130|33115|33167.5|33152.5|33170|33155|33127.5|33112.5|7
1733124300000|2024-12-02 07:25:00|33170|33155|33150|33135|33170|33155|33142.5|33127.5|25
1733124600000|2024-12-02 07:30:00|33152.5|33137.5|33117.5|33102.5|33152.5|33137.5|33115|33100|55
1733124900000|2024-12-02 07:35:00|33115|33100|33117.5|33102.5|33122.5|33107.5|33107.5|33092.5|36
1733125200000|2024-12-02 07:40:00|33120|33105|33120|33105|33132.5|33117.5|33102.5|33087.5|42
1733125500000|2024-12-02 07:45:00|33122.5|33107.5|33135|33120|33135|33120|33110|33095|27
1733125800000|2024-12-02 07:50:00|33132.5|33117.5|33135|33120|33150|33135|33117.5|33102.5|52
1733126100000|2024-12-02 07:55:00|33132.5|33117.5|33155|33140|33155|33140|33115|33100|100
1733126400000|2024-12-02 08:00:00|33145|33130|33202.5|33187.5|33212.5|33197.5|33115|33100|656
1733126700000|2024-12-02 08:05:00|33200|33185|33252.5|33237.5|33260|33245|33172.5|33157.5|402
1733127000000|2024-12-02 08:10:00|33250|33235|33222.5|33207.5|33270|33255|33205|33190|340
1733127300000|2024-12-02 08:15:00|33225|33210|33202.5|33187.5|33225|33210|33172.5|33157.5|199
1733127600000|2024-12-02 08:20:00|33205|33190|33187.5|33172.5|33217.5|33202.5|33152.5|33137.5|187
1733127900000|2024-12-02 08:25:00|33190|33175|33135|33120|33192.5|33177.5|33127.5|33112.5|177
1733128200000|2024-12-02 08:30:00|33137.5|33122.5|33177.5|33162.5|33197.5|33182.5|33117.5|33102.5|214
1733128500000|2024-12-02 08:35:00|33175|33160|33137.5|33122.5|33185|33170|33125|33110|194
1733128800000|2024-12-02 08:40:00|33134.3|33119.3|33134.3|33119.3|33164.3|33149.3|33119.3|33104.3|146
1733129100000|2024-12-02 08:45:00|33131.8|33116.8|33149.3|33134.3|33156.8|33141.8|33106.8|33091.8|169
1733129400000|2024-12-02 08:50:00|33151.8|33136.8|33134.3|33119.3|33161.8|33146.8|33101.8|33086.8|100
1733129700000|2024-12-02 08:55:00|33131.8|33116.8|33159.3|33144.3|33164.3|33149.3|33116.8|33101.8|72
1733130000000|2024-12-02 09:00:00|33161.8|33146.8|33171.8|33156.8|33211.8|33196.8|33161.8|33146.8|215
1733130300000|2024-12-02 09:05:00|33169.3|33154.3|33164.3|33149.3|33176.8|33161.8|33149.3|33134.3|90
1733130600000|2024-12-02 09:10:00|33161.8|33146.8|33161.8|33146.8|33179.3|33164.3|33149.3|33134.3|73
1733130900000|2024-12-02 09:15:00|33159.3|33144.3|33146.8|33131.8|33166.8|33151.8|33139.3|33124.3|107
1733131200000|2024-12-02 09:20:00|33149.3|33134.3|33149.3|33134.3|33164.3|33149.3|33131.8|33116.8|140
1733131500000|2024-12-02 09:25:00|33151.8|33136.8|33154.3|33139.3|33161.8|33146.8|33144.3|33129.3|83
1733131800000|2024-12-02 09:30:00|33151.8|33136.8|33149.3|33134.3|33179.3|33164.3|33146.8|33131.8|97
1733132100000|2024-12-02 09:35:00|33154.3|33139.3|33159.3|33144.3|33164.3|33149.3|33139.3|33124.3|63
1733132400000|2024-12-02 09:40:00|33161.8|33146.8|33169.3|33154.3|33169.3|33154.3|33144.3|33129.3|73
1733132700000|2024-12-02 09:45:00|33171.8|33156.8|33189.3|33174.3|33204.3|33189.3|33161.8|33146.8|125
1733133000000|2024-12-02 09:50:00|33191.8|33176.8|33194.3|33179.3|33204.3|33189.3|33189.3|33174.3|89
1733133300000|2024-12-02 09:55:00|33189.3|33174.3|33171.8|33156.8|33204.3|33189.3|33169.3|33154.3|77
1733133600000|2024-12-02 10:00:00|33174.3|33159.3|33189.3|33174.3|33209.3|33194.3|33156.8|33141.8|85
1733133900000|2024-12-02 10:05:00|33191.8|33176.8|33211.8|33196.8|33241.8|33226.8|33179.3|33164.3|93
1733134200000|2024-12-02 10:10:00|33214.3|33199.3|33259.3|33244.3|33269.3|33254.3|33199.3|33184.3|357
1733134500000|2024-12-02 10:15:00|33261.8|33246.8|33264.3|33249.3|33276.8|33261.8|33254.3|33239.3|146
1733134800000|2024-12-02 10:20:00|33271.8|33256.8|33304.3|33289.3|33324.3|33309.3|33269.3|33254.3|145
1733135100000|2024-12-02 10:25:00|33306.8|33291.8|33294.3|33279.3|33311.8|33296.8|33279.3|33264.3|94
1733135400000|2024-12-02 10:30:00|33296.8|33281.8|33309.3|33294.3|33311.8|33296.8|33279.3|33264.3|86
1733135700000|2024-12-02 10:35:00|33306.8|33291.8|33304.3|33289.3|33324.3|33309.3|33299.3|33284.3|95
1733136000000|2024-12-02 10:40:00|33306.8|33291.8|33314.3|33299.3|33324.3|33309.3|33304.3|33289.3|84
1733136300000|2024-12-02 10:45:00|33316.8|33301.8|33294.3|33279.3|33324.3|33309.3|33289.3|33274.3|83
1733136600000|2024-12-02 10:50:00|33296.8|33281.8|33299.3|33284.3|33304.3|33289.3|33289.3|33274.3|42
1733136900000|2024-12-02 10:55:00|33301.8|33286.8|33269.3|33254.3|33304.3|33289.3|33259.3|33244.3|58
1733137200000|2024-12-02 11:00:00|33271.8|33256.8|33299.3|33284.3|33299.3|33284.3|33269.3|33254.3|43
1733137500000|2024-12-02 11:05:00|33301.8|33286.8|33304.3|33289.3|33314.3|33299.3|33289.3|33274.3|38
1733137800000|2024-12-02 11:10:00|33306.8|33291.8|33324.3|33309.3|33334.3|33319.3|33306.8|33291.8|77
1733138100000|2024-12-02 11:15:00|33326.8|33311.8|33354.3|33339.3|33354.3|33339.3|33326.8|33311.8|81
1733138400000|2024-12-02 11:20:00|33356.8|33341.8|33366.8|33351.8|33366.8|33351.8|33346.8|33331.8|42
1733138700000|2024-12-02 11:25:00|33364.3|33349.3|33356.8|33341.8|33369.3|33354.3|33346.8|33331.8|37
1733139000000|2024-12-02 11:30:00|33359.3|33344.3|33349.3|33334.3|33364.3|33349.3|33344.3|33329.3|67
1733139300000|2024-12-02 11:35:00|33351.8|33336.8|33364.3|33349.3|33364.3|33349.3|33346.8|33331.8|40
1733139600000|2024-12-02 11:40:00|33366.8|33351.8|33361.8|33346.8|33374.3|33359.3|33349.3|33334.3|46
1733139900000|2024-12-02 11:45:00|33364.3|33349.3|33361.8|33346.8|33374.3|33359.3|33341.8|33326.8|73
1733140200000|2024-12-02 11:50:00|33359.3|33344.3|33364.3|33349.3|33369.3|33354.3|33349.3|33334.3|72
1733140500000|2024-12-02 11:55:00|33366.8|33351.8|33369.3|33354.3|33369.3|33354.3|33346.8|33331.8|84
1733140800000|2024-12-02 12:00:00|33371.8|33356.8|33399.3|33384.3|33406.8|33391.8|33371.8|33356.8|229
1733141100000|2024-12-02 12:05:00|33404.3|33389.3|33466.8|33451.8|33469.3|33454.3|33399.3|33384.3|265
1733141400000|2024-12-02 12:10:00|33464.3|33449.3|33499.3|33484.3|33511.8|33496.8|33464.3|33449.3|171
1733141700000|2024-12-02 12:15:00|33501.8|33486.8|33484.3|33469.3|33506.8|33491.8|33479.3|33464.3|155
1733142000000|2024-12-02 12:20:00|33486.8|33471.8|33469.3|33454.3|33504.3|33489.3|33461.8|33446.8|94
1733142300000|2024-12-02 12:25:00|33466.8|33451.8|33494.3|33479.3|33496.8|33481.8|33459.3|33444.3|79
1733142600000|2024-12-02 12:30:00|33491.8|33476.8|33461.8|33446.8|33501.8|33486.8|33446.8|33431.8|186
1733142900000|2024-12-02 12:35:00|33459.3|33444.3|33431.8|33416.8|33461.8|33446.8|33419.3|33404.3|73
1733143200000|2024-12-02 12:40:00|33433|33418|33453|33438|33460.5|33445.5|33423|33408|47
1733143500000|2024-12-02 12:45:00|33450.5|33435.5|33460.5|33445.5|33478|33463|33450.5|33435.5|60
1733143800000|2024-12-02 12:50:00|33463|33448|33480.5|33465.5|33490.5|33475.5|33463|33448|52
1733144100000|2024-12-02 12:55:00|33483|33468|33493|33478|33498|33483|33480.5|33465.5|67
1733144400000|2024-12-02 13:00:00|33495.5|33480.5|33505.5|33490.5|33508|33493|33478|33463|80
1733144700000|2024-12-02 13:05:00|33500.5|33485.5|33510.5|33495.5|33510.5|33495.5|33490.5|33475.5|755
1733145000000|2024-12-02 13:10:00|33508|33493|33495.5|33480.5|33520.5|33505.5|33495.5|33480.5|237
1733145300000|2024-12-02 13:15:00|33498|33483|33535.5|33520.5|33540.5|33525.5|33495.5|33480.5|647
1733145600000|2024-12-02 13:20:00|33538|33523|33555.5|33540.5|33560.5|33545.5|33535.5|33520.5|73
1733145900000|2024-12-02 13:25:00|33558|33543|33558|33543|33570.5|33555.5|33548|33533|78
1733146200000|2024-12-02 13:30:00|33560.5|33545.5|33583|33568|33585.5|33570.5|33550.5|33535.5|52
1733146500000|2024-12-02 13:35:00|33580.5|33565.5|33570.5|33555.5|33595.5|33580.5|33560.5|33545.5|119
1733146800000|2024-12-02 13:40:00|33568|33553|33593|33578|33600.5|33585.5|33550.5|33535.5|355
1733147100000|2024-12-02 13:45:00|33595.5|33580.5|33555.5|33540.5|33598|33583|33555.5|33540.5|61
1733147400000|2024-12-02 13:50:00|33553|33538|33530.5|33515.5|33560.5|33545.5|33520.5|33505.5|80
1733147700000|2024-12-02 13:55:00|33528|33513|33508|33493|33538|33523|33480.5|33465.5|187
1733148000000|2024-12-02 14:00:00|33510.5|33495.5|33463|33448|33525.5|33510.5|33455.5|33440.5|124
1733148300000|2024-12-02 14:05:00|33465.5|33450.5|33438|33423|33468|33453|33430.5|33415.5|107
1733148600000|2024-12-02 14:10:00|33440.5|33425.5|33433|33418|33445.5|33430.5|33413|33398|96
1733148900000|2024-12-02 14:15:00|33435.5|33420.5|33435.5|33420.5|33453|33438|33428|33413|110
1733149200000|2024-12-02 14:20:00|33438|33423|33450.5|33435.5|33470.5|33455.5|33425.5|33410.5|55
1733149500000|2024-12-02 14:25:00|33453|33438|33473|33458|33485.5|33470.5|33445.5|33430.5|70
1733149800000|2024-12-02 14:30:00|33475.5|33460.5|33455.5|33440.5|33495.5|33480.5|33443|33428|98
1733150100000|2024-12-02 14:35:00|33453|33438|33440.5|33425.5|33455.5|33440.5|33420.5|33405.5|127
1733150400000|2024-12-02 14:40:00|33443|33428|33455.5|33440.5|33475.5|33460.5|33443|33428|110
1733150700000|2024-12-02 14:45:00|33460.5|33445.5|33435.5|33420.5|33460.5|33445.5|33420.5|33405.5|88
1733151000000|2024-12-02 14:50:00|33438|33423|33385.5|33370.5|33448|33433|33370.5|33355.5|154
1733151300000|2024-12-02 14:55:00|33383|33368|33315.5|33300.5|33390.5|33375.5|33315.5|33300.5|349
1733151600000|2024-12-02 15:00:00|33320.5|33305.5|33325.5|33310.5|33353|33338|33293|33278|200
1733151900000|2024-12-02 15:05:00|33323|33308|33350.5|33335.5|33380.5|33365.5|33293|33278|156
1733152200000|2024-12-02 15:10:00|33353|33338|33358|33343|33393|33378|33340.5|33325.5|113
1733152500000|2024-12-02 15:15:00|33360.5|33345.5|33338|33323|33378|33363|33333|33318|114
1733152800000|2024-12-02 15:20:00|33340.5|33325.5|33368|33353|33370.5|33355.5|33328|33313|87
1733153100000|2024-12-02 15:25:00|33370.5|33355.5|33333|33318|33373|33358|33323|33308|60
1733153400000|2024-12-02 15:30:00|33335.5|33320.5|33368|33353|33370.5|33355.5|33323|33308|91
1733153700000|2024-12-02 15:35:00|33370.5|33355.5|33388|33373|33408|33393|33368|33353|100
1733154000000|2024-12-02 15:40:00|33390.5|33375.5|33393|33378|33400.5|33385.5|33373|33358|57
1733154300000|2024-12-02 15:45:00|33395.5|33380.5|33400.5|33385.5|33413|33398|33393|33378|52
1733154600000|2024-12-02 15:50:00|33398|33383|33393|33378|33428|33413|33385.5|33370.5|97
1733154900000|2024-12-02 15:55:00|33395.5|33380.5|33423|33408|33428|33413|33390.5|33375.5|116
1733155200000|2024-12-02 16:00:00|33420.5|33405.5|33425.5|33410.5|33438|33423|33408|33393|272
1733155500000|2024-12-02 16:05:00|33428|33413|33463|33448|33468|33453|33413|33398|96
1733155800000|2024-12-02 16:10:00|33465.5|33450.5|33498|33483|33498|33483|33458|33443|79
1733156100000|2024-12-02 16:15:00|33500.5|33485.5|33495.5|33480.5|33503|33488|33478|33463|124
1733156400000|2024-12-02 16:20:00|33498|33483|33488|33473|33503|33488|33478|33463|89
1733156700000|2024-12-02 16:25:00|33485.5|33470.5|33483|33468|33493|33478|33478|33463|134
1733157000000|2024-12-02 16:30:00|33485.5|33470.5|33495.5|33480.5|33523|33508|33483|33468|343
1733157300000|2024-12-02 16:35:00|33498|33483|33533|33518|33533|33518|33498|33483|204
1733157600000|2024-12-02 16:40:00|33535.5|33520.5|33533|33518|33548|33533|33528|33513|93
1733157900000|2024-12-02 16:45:00|33530.5|33515.5|33533|33518|33540.5|33525.5|33530.5|33515.5|25
1733158200000|2024-12-02 16:50:00|33535.5|33515.5|33525.5|33505.5|33535.5|33515.5|33520.5|33500.5|27
1733158500000|2024-12-02 16:55:00|33530.5|33510.5|33525.5|33505.5|33530.5|33510.5|33520.5|33500.5|18
1733158800000|2024-12-02 17:00:00|33530.5|33500.5|33515.5|33495.5|33530.5|33510.5|33515.5|33495.5|42
1733159100000|2024-12-02 17:05:00|33520.5|33500.5|33525.5|33500.5|33530.5|33505.5|33515.5|33495.5|24
1733159400000|2024-12-02 17:10:00|33520.5|33505.5|33520.5|33495.5|33525.5|33505.5|33510.5|33490.5|14
1733159700000|2024-12-02 17:15:00|33525.5|33500.5|33515.5|33495.5|33525.5|33500.5|33515.5|33495.5|7
1733160000000|2024-12-02 17:20:00|33520.5|33500.5|33530.5|33505.5|33530.5|33505.5|33515.5|33495.5|21
1733160300000|2024-12-02 17:25:00|33525.5|33510.5|33520.5|33500.5|33535.5|33515.5|33515.5|33495.5|25
1733160600000|2024-12-02 17:30:00|33515.5|33495.5|33525.5|33505.5|33525.5|33505.5|33510.5|33490.5|4
1733160900000|2024-12-02 17:35:00|33530.5|33510.5|33540.5|33515.5|33540.5|33520.5|33530.5|33505.5|10
1733161200000|2024-12-02 17:40:00|33535.5|33520.5|33545.5|33520.5|33545.5|33525.5|33535.5|33515.5|10
1733161500000|2024-12-02 17:45:00|33550.5|33525.5|33550.5|33530.5|33550.5|33530.5|33545.5|33525.5|1
1733161800000|2024-12-02 17:50:00|33545.5|33525.5|33545.5|33525.5|33550.5|33530.5|33534.5|33506.5|75
1733162100000|2024-12-02 17:55:00|33550.5|33520.5|33535.5|33510.5|33550.5|33520.5|33530.5|33510.5|9
1733162400000|2024-12-02 18:00:00|33530.5|33515.5|33535.5|33510.5|33535.5|33515.5|33525.5|33505.5|4
1733162700000|2024-12-02 18:05:00|33530.5|33515.5|33535.5|33515.5|33540.5|33515.5|33530.5|33510.5|11
1733163000000|2024-12-02 18:10:00|33540.5|33520.5|33535.5|33515.5|33545.5|33520.5|33535.5|33515.5|5
1733163300000|2024-12-02 18:15:00|33530.5|33510.5|33530.5|33505.5|33535.5|33515.5|33525.5|33505.5|9
1733163600000|2024-12-02 18:20:00|33525.5|33510.5|33530.5|33510.5|33535.5|33515.5|33525.5|33500.5|8
1733163900000|2024-12-02 18:25:00|33535.5|33515.5|33535.5|33510.5|33540.5|33520.5|33530.5|33510.5|5
1733164200000|2024-12-02 18:30:00|33540.5|33515.5|33525.5|33505.5|33540.5|33515.5|33520.5|33500.5|4
1733164500000|2024-12-02 18:35:00|33530.5|33510.5|33530.5|33510.5|33530.5|33510.5|33525.5|33505.5|12
1733164800000|2024-12-02 18:40:00|33535.5|33515.5|33530.5|33510.5|33535.5|33515.5|33525.5|33505.5|6
1733165100000|2024-12-02 18:45:00|33535.5|33505.5|33535.5|33510.5|33535.5|33515.5|33530.5|33505.5|2
1733165400000|2024-12-02 18:50:00|33540.5|33515.5|33545.5|33520.5|33545.5|33525.5|33535.5|33510.5|7
1733165700000|2024-12-02 18:55:00|33550.5|33525.5|33545.5|33525.5|33550.5|33525.5|33545.5|33520.5|1
1733166000000|2024-12-02 19:00:00|33540.5|33520.5|33530.5|33510.5|33545.5|33520.5|33530.5|33510.5|2
1733166300000|2024-12-02 19:05:00|33535.5|33505.5|33530.5|33510.5|33535.5|33515.5|33525.5|33505.5|3
1733166600000|2024-12-02 19:10:00|33535.5|33515.5|33520.5|33500.5|33535.5|33515.5|33520.5|33500.5|4
1733166900000|2024-12-02 19:15:00|33525.5|33505.5|33525.5|33500.5|33525.5|33505.5|33515.5|33495.5|17
1733167200000|2024-12-02 19:20:00|33520.5|33495.5|33530.5|33505.5|33530.5|33505.5|33515.5|33490.5|8
1733167500000|2024-12-02 19:25:00|33525.5|33500.5|33533|33518|33540.5|33520.5|33525.5|33500.5|3
1733167800000|2024-12-02 19:30:00|33535.5|33520.5|33538|33523|33543|33528|33533|33518|11
1733168100000|2024-12-02 19:35:00|33540.5|33525.5|33543|33528|33548|33533|33538|33523|2
1733168400000|2024-12-02 19:40:00|33545.5|33530.5|33545.5|33530.5|33548|33533|33543|33528|3
1733168700000|2024-12-02 19:45:00|33548|33533|33550.5|33535.5|33550.5|33535.5|33548|33533|1
1733169000000|2024-12-02 19:50:00|33548|33533|33550.5|33535.5|33553|33538|33545.5|33530.5|3
1733169300000|2024-12-02 19:55:00|33553|33538|33560.5|33545.5|33565.5|33550.5|33553|33538|12
1733169600000|2024-12-02 20:00:00|33558|33543|33553|33538|33563|33548|33550.5|33535.5|1
1733169900000|2024-12-02 20:05:00|33555.5|33540.5|33555.5|33540.5|33558|33543|33550.5|33535.5|3
1733170200000|2024-12-02 20:10:00|33558|33543|33555.5|33540.5|33558|33543|33553|33538|0
1733170500000|2024-12-02 20:15:00|33553|33538|33548|33533|33560.5|33545.5|33540.5|33525.5|9
1733170800000|2024-12-02 20:20:00|33550.5|33535.5|33550.5|33535.5|33555.5|33540.5|33548|33533|1
1733171100000|2024-12-02 20:25:00|33548|33533|33545.5|33530.5|33553|33538|33545.5|33530.5|4
1733171400000|2024-12-02 20:30:00|33543|33528|33540.5|33525.5|33543|33528|33535.5|33520.5|18
1733171700000|2024-12-02 20:35:00|33543|33528|33553|33538|33558|33543|33540.5|33525.5|62
1733172000000|2024-12-02 20:40:00|33555.5|33540.5|33543|33528|33555.5|33540.5|33540.5|33525.5|17
1733172300000|2024-12-02 20:45:00|33540.5|33525.5|33538|33523|33543|33528|33530.5|33515.5|5
1733172600000|2024-12-02 20:50:00|33535.5|33520.5|33545.5|33530.5|33553|33538|33530.5|33515.5|7
1733172900000|2024-12-02 20:55:00|33543|33528|33545.5|33530.5|33545.5|33530.5|33535.5|33520.5|8
1733173200000|2024-12-02 21:00:00|33550.5|33510.5|33566.9|33526.9|33566.9|33526.9|33550.3|33510.3|0
1733173500000|2024-12-02 21:05:00|33566.8|33526.8|33577.9|33537.9|33578.6|33538.6|33561.3|33521.3|0
1733173800000|2024-12-02 21:10:00|33578|33538|33577.9|33537.9|33584.8|33544.8|33573.8|33533.8|0
1733174100000|2024-12-02 21:15:00|33576.5|33536.5|33566.9|33526.9|33580.7|33540.7|33566.9|33526.9|0
1733174400000|2024-12-02 21:20:00|33566.8|33526.8|33571.7|33531.7|33575.1|33535.1|33562.7|33522.7|0
1733174700000|2024-12-02 21:25:00|33571.6|33531.6|33560.6|33520.6|33571.6|33531.6|33560.6|33520.6|0
1733175000000|2024-12-02 21:30:00|33559.3|33519.3|33564.8|33524.8|33564.8|33524.8|33557.9|33517.9|0
1733175300000|2024-12-02 21:35:00|33565.5|33525.5|33568.9|33528.9|33568.9|33528.9|33563.4|33523.4|0
1733175600000|2024-12-02 21:40:00|33568.2|33528.2|33559.3|33519.3|33568.9|33528.9|33555.1|33515.1|0
1733175900000|2024-12-02 21:45:00|33559.2|33519.2|33557.9|33517.9|33559.3|33519.3|33555.1|33515.1|0
1733176200000|2024-12-02 21:50:00|33557.8|33517.8|33563.4|33523.4|33563.4|33523.4|33555.1|33515.1|0
1733176500000|2024-12-02 21:55:00|33562.7|33522.7|33558.6|33518.6|33563.4|33523.4|33552.4|33512.4|0
1733176800000|2024-12-02 22:00:00|33558.5|33518.5|33555.1|33515.1|33558.6|33518.6|33555.1|33515.1|0
1733177100000|2024-12-02 22:05:00|33554.4|33514.4|33550.3|33510.3|33555.8|33515.8|33550.3|33510.3|0
1733177400000|2024-12-02 22:10:00|33551|33511|33557|33517|33557.7|33517.7|33550.6|33510.6|0
1733177700000|2024-12-02 22:15:00|33557.7|33517.7|33560.5|33520.5|33560.5|33520.5|33557.7|33517.7|0
1733178000000|2024-12-02 22:20:00|33562.5|33522.5|33561.2|33521.2|33562.5|33522.5|33560.5|33520.5|0
1733178300000|2024-12-02 22:25:00|33560.5|33520.5|33560.5|33520.5|33560.5|33520.5|33560.5|33520.5|0
1733178900000|2024-12-02 22:35:00|33561.2|33521.2|33558.4|33518.4|33561.2|33521.2|33558.4|33518.4|0
1733179500000|2024-12-02 22:45:00|33559.8|33519.8|33559.8|33519.8|33561.2|33521.2|33559.8|33519.8|0
1733179800000|2024-12-02 22:50:00|33559.1|33519.1|33558.4|33518.4|33559.8|33519.8|33558.4|33518.4|0
1733180100000|2024-12-02 22:55:00|33559.8|33519.8|33560.5|33520.5|33561.2|33521.2|33559.8|33519.8|0
1733180400000|2024-12-02 23:00:00|33560.3|33520.3|33552.9|33512.9|33560.3|33520.3|33546.7|33506.7|0
1733180700000|2024-12-02 23:05:00|33553.6|33513.6|33557.7|33517.7|33557.7|33517.7|33550.8|33510.8|0
1733181000000|2024-12-02 23:10:00|33557|33517|33559.1|33519.1|33560.5|33520.5|33555|33515|0
1733181300000|2024-12-02 23:15:00|33560.5|33520.5|33564.6|33524.6|33564.6|33524.6|33559.1|33519.1|0
1733181600000|2024-12-02 23:20:00|33565.3|33525.3|33575.7|33535.7|33577.1|33537.1|33564.6|33524.6|0
1733181900000|2024-12-02 23:25:00|33575|33535|33570.1|33530.1|33575.7|33535.7|33568.8|33528.8|0
1733182200000|2024-12-02 23:30:00|33570.2|33530.2|33564.6|33524.6|33571.5|33531.5|33563.2|33523.2|0
1733182500000|2024-12-02 23:35:00|33564.7|33524.7|33560.5|33520.5|33567.4|33527.4|33560.5|33520.5|0
1733182800000|2024-12-02 23:40:00|33561.9|33521.9|33557.7|33517.7|33561.9|33521.9|33557.7|33517.7|0
1733183100000|2024-12-02 23:45:00|33556.3|33516.3|33560.5|33520.5|33560.5|33520.5|33556.3|33516.3|0
1733183400000|2024-12-02 23:50:00|33561.9|33521.9|33566|33526|33567.4|33527.4|33561.9|33521.9|0
1733183700000|2024-12-02 23:55:00|33566.7|33526.7|33563.2|33523.2|33567.4|33527.4|33562.5|33522.5|0
1733184000000|2024-12-03 00:00:00|33563.3|33523.3|33564.6|33524.6|33568.8|33528.8|33563.3|33523.3|0
1733184300000|2024-12-03 00:05:00|33565.3|33525.3|33563.2|33523.2|33567.4|33527.4|33561.9|33521.9|0
1733184600000|2024-12-03 00:10:00|33563.3|33523.3|33549.9|33509.9|33564.6|33524.6|33548.5|33508.5|0
1733184900000|2024-12-03 00:15:00|33550.6|33510.6|33584.5|33544.5|33584.7|33544.7|33549.9|33509.9|0
1733185200000|2024-12-03 00:20:00|33584.6|33544.6|33567.8|33527.8|33591.3|33551.3|33564.5|33524.5|0
1733185500000|2024-12-03 00:25:00|33567.9|33527.9|33561|33521|33571.2|33531.2|33557.7|33517.7|0
1733185800000|2024-12-03 00:30:00|33557.7|33517.7|33564.5|33524.5|33564.5|33524.5|33557.7|33517.7|0
1733186100000|2024-12-03 00:35:00|33564.4|33524.4|33571|33531|33571|33531|33557.6|33517.6|0
1733186400000|2024-12-03 00:40:00|33567.7|33527.7|33570.9|33530.9|33570.9|33530.9|33564.1|33524.1|0
1733186700000|2024-12-03 00:45:00|33571|33531|33564.3|33524.3|33577.8|33537.8|33564.3|33524.3|0
1733187000000|2024-12-03 00:50:00|33564.4|33524.4|33557.6|33517.6|33564.4|33524.4|33557.6|33517.6|0
1733187300000|2024-12-03 00:55:00|33557.7|33517.7|33557.6|33517.6|33557.7|33517.7|33557.6|33517.6|0
1733187600000|2024-12-03 01:00:00|33550.9|33510.9|33547.3|33507.3|33557.5|33517.5|33544|33504|0
1733187900000|2024-12-03 01:05:00|33544|33504|33524|33484|33544.1|33504.1|33523.9|33483.9|0
1733188200000|2024-12-03 01:10:00|33527.4|33487.4|33550.9|33510.9|33557.6|33517.6|33524|33484|0
1733188500000|2024-12-03 01:15:00|33557.6|33517.6|33584.3|33544.3|33584.4|33544.4|33557.6|33517.6|0
1733188800000|2024-12-03 01:20:00|33584.4|33544.4|33584.5|33544.5|33591.1|33551.1|33577.7|33537.7|0
1733189100000|2024-12-03 01:25:00|33591.1|33551.1|33571|33531|33591.1|33551.1|33557.7|33517.7|0
1733189400000|2024-12-03 01:30:00|33571.1|33531.1|33577.7|33537.7|33584.5|33544.5|33564.3|33524.3|0
1733189700000|2024-12-03 01:35:00|33584.4|33544.4|33577.7|33537.7|33591.1|33551.1|33571|33531|0
1733190000000|2024-12-03 01:40:00|33574.4|33534.4|33577.8|33537.8|33584.5|33544.5|33570.9|33530.9|0
1733190300000|2024-12-03 01:45:00|33579.9|33539.9|33573|33533|33586.6|33546.6|33573|33533|0
1733190600000|2024-12-03 01:50:00|33569.6|33529.6|33566.3|33526.3|33573|33533|33566.2|33526.2|0
1733190900000|2024-12-03 01:55:00|33566.2|33526.2|33559.5|33519.5|33566.2|33526.2|33559.4|33519.4|0
1733191200000|2024-12-03 02:00:00|33554.1|33514.1|33557.4|33517.4|33557.5|33517.5|33550.7|33510.7|0
1733191500000|2024-12-03 02:05:00|33557.5|33517.5|33550.9|33510.9|33564.2|33524.2|33550.8|33510.8|0
1733191800000|2024-12-03 02:10:00|33547.5|33507.5|33550.9|33510.9|33557.6|33517.6|33547.5|33507.5|0
1733192100000|2024-12-03 02:15:00|33550.8|33510.8|33550.8|33510.8|33557.6|33517.6|33537.3|33497.3|0
1733192400000|2024-12-03 02:20:00|33550.7|33510.7|33544.1|33504.1|33550.8|33510.8|33544|33504|0
1733192700000|2024-12-03 02:25:00|33544|33504|33544|33504|33544.1|33504.1|33537.2|33497.2|0
1733193000000|2024-12-03 02:30:00|33537.3|33497.3|33550.8|33510.8|33550.8|33510.8|33537.3|33497.3|0
1733193300000|2024-12-03 02:35:00|33544.1|33504.1|33537.5|33497.5|33557.6|33517.6|33537.5|33497.5|0
1733193600000|2024-12-03 02:40:00|33537.6|33497.6|33537.6|33497.6|33540.9|33500.9|33534.1|33494.1|0
1733193900000|2024-12-03 02:45:00|33537.5|33497.5|33550.9|33510.9|33550.9|33510.9|33530.8|33490.8|0
1733194200000|2024-12-03 02:50:00|33551|33511|33537.6|33497.6|33551|33511|33537.6|33497.6|0
1733194500000|2024-12-03 02:55:00|33537.5|33497.5|33537.5|33497.5|33537.6|33497.6|33530.8|33490.8|0
1733194800000|2024-12-03 03:00:00|33537.6|33497.6|33561.1|33521.1|33561.1|33521.1|33537.6|33497.6|0
1733195100000|2024-12-03 03:05:00|33557.7|33517.7|33564.5|33524.5|33571.3|33531.3|33551|33511|0
1733195400000|2024-12-03 03:10:00|33557.8|33517.8|33574.7|33534.7|33578|33538|33557.8|33517.8|0
1733195700000|2024-12-03 03:15:00|33578|33538|33591.5|33551.5|33591.6|33551.6|33574.7|33534.7|0
1733196000000|2024-12-03 03:20:00|33588.2|33548.2|33584.9|33544.9|33591.5|33551.5|33578.1|33538.1|0
1733196300000|2024-12-03 03:25:00|33588.2|33548.2|33591.5|33551.5|33594.9|33554.9|33588.2|33548.2|0
1733196600000|2024-12-03 03:30:00|33584.8|33544.8|33598.4|33558.4|33598.4|33558.4|33584.8|33544.8|0
1733196900000|2024-12-03 03:35:00|33605.1|33565.1|33608.5|33568.5|33608.5|33568.5|33605.1|33565.1|0
1733197200000|2024-12-03 03:40:00|33605.1|33565.1|33611.9|33571.9|33618.7|33578.7|33605.1|33565.1|0
1733197500000|2024-12-03 03:45:00|33611.8|33571.8|33618.6|33578.6|33618.6|33578.6|33611.8|33571.8|0
1733197800000|2024-12-03 03:50:00|33618.5|33578.5|33618.5|33578.5|33625.3|33585.3|33618.5|33578.5|0
1733198100000|2024-12-03 03:55:00|33611.8|33571.8|33605|33565|33611.8|33571.8|33605|33565|0
1733198400000|2024-12-03 04:00:00|33605.1|33565.1|33598.5|33558.5|33605.2|33565.2|33598.4|33558.4|0
1733198700000|2024-12-03 04:05:00|33591.8|33551.8|33598.4|33558.4|33598.5|33558.5|33591.8|33551.8|0
1733199000000|2024-12-03 04:10:00|33598.5|33558.5|33608.6|33568.6|33611.9|33571.9|33598.5|33558.5|0
1733199300000|2024-12-03 04:15:00|33605.2|33565.2|33605.3|33565.3|33612|33572|33605.2|33565.2|0
1733199600000|2024-12-03 04:20:00|33605.2|33565.2|33612|33572|33618.7|33578.7|33605.2|33565.2|0
1733199900000|2024-12-03 04:25:00|33608.6|33568.6|33605.2|33565.2|33611.9|33571.9|33605.1|33565.1|0
1733200200000|2024-12-03 04:30:00|33605.1|33565.1|33605.1|33565.1|33605.1|33565.1|33605.1|33565.1|0
1733200500000|2024-12-03 04:35:00|33605|33565|33598.3|33558.3|33605|33565|33598.3|33558.3|0
1733200800000|2024-12-03 04:40:00|33604.9|33564.9|33605|33565|33608.3|33568.3|33604.9|33564.9|0
1733201100000|2024-12-03 04:45:00|33604.9|33564.9|33604.9|33564.9|33605|33565|33604.9|33564.9|0
1733201400000|2024-12-03 04:50:00|33598.2|33558.2|33584.8|33544.8|33598.2|33558.2|33584.8|33544.8|0
1733201700000|2024-12-03 04:55:00|33591.5|33551.5|33591.5|33551.5|33591.5|33551.5|33591.5|33551.5|0
1733202000000|2024-12-03 05:00:00|33584.8|33544.8|33577.9|33537.9|33584.8|33544.8|33571.2|33531.2|0
1733202300000|2024-12-03 05:05:00|33578|33538|33577.9|33537.9|33584.7|33544.7|33577.9|33537.9|0
1733202600000|2024-12-03 05:10:00|33578|33538|33577.9|33537.9|33584.7|33544.7|33577.9|33537.9|0
1733202900000|2024-12-03 05:15:00|33578|33538|33591.4|33551.4|33591.4|33551.4|33577.9|33537.9|0
1733203200000|2024-12-03 05:20:00|33594.7|33554.7|33604.9|33564.9|33604.9|33564.9|33594.7|33554.7|0
1733203500000|2024-12-03 05:25:00|33604.8|33564.8|33604.8|33564.8|33611.5|33571.5|33604.8|33564.8|0
1733203800000|2024-12-03 05:30:00|33604.9|33564.9|33604.8|33564.8|33604.9|33564.9|33604.8|33564.8|0
1733204100000|2024-12-03 05:35:00|33604.9|33564.9|33611.6|33571.6|33615|33575|33604.8|33564.8|0
1733204400000|2024-12-03 05:40:00|33604.9|33564.9|33604.4|33564.4|33604.9|33564.9|33604.4|33564.4|0
1733204700000|2024-12-03 05:45:00|33604.5|33564.5|33604.4|33564.4|33611.2|33571.2|33604.4|33564.4|0
1733205000000|2024-12-03 05:50:00|33604.5|33564.5|33604.5|33564.5|33611.3|33571.3|33604.5|33564.5|0
1733205300000|2024-12-03 05:55:00|33604.6|33564.6|33617.9|33577.9|33617.9|33577.9|33604.5|33564.5|0
1733205600000|2024-12-03 06:00:00|33618|33578|33611.3|33571.3|33624.7|33584.7|33604.6|33564.6|0
1733205900000|2024-12-03 06:05:00|33614.6|33574.6|33597.8|33557.8|33618|33578|33597.8|33557.8|0
1733206200000|2024-12-03 06:10:00|33601.1|33561.1|33587.8|33547.8|33604.5|33564.5|33584.4|33544.4|0
1733206500000|2024-12-03 06:15:00|33584.5|33544.5|33571|33531|33591.2|33551.2|33564.2|33524.2|0
1733206800000|2024-12-03 06:20:00|33570.9|33530.9|33564.2|33524.2|33571.1|33531.1|33564.2|33524.2|0
1733207100000|2024-12-03 06:25:00|33557.6|33517.6|33564.2|33524.2|33571|33531|33550.8|33510.8|0
1733207400000|2024-12-03 06:30:00|33570.9|33530.9|33550|33510|33571|33531|33550|33510|0
1733207700000|2024-12-03 06:35:00|33550.1|33510.1|33563.4|33523.4|33563.5|33523.5|33550|33510|0
1733208000000|2024-12-03 06:40:00|33570.1|33530.1|33566.6|33526.6|33576.7|33536.7|33563.2|33523.2|0
1733208300000|2024-12-03 06:45:00|33569.9|33529.9|33583.4|33543.4|33583.4|33543.4|33563.2|33523.2|0
1733208600000|2024-12-03 06:50:00|33586.7|33546.7|33576.6|33536.6|33590.1|33550.1|33576.5|33536.5|0
1733208900000|2024-12-03 06:55:00|33576.5|33536.5|33556.5|33516.5|33576.6|33536.6|33556.5|33516.5|0
1733209200000|2024-12-03 07:00:00|33513.1|33498.1|33528.1|33513.1|33538.1|33523.1|33498.1|33483.1|40
1733209500000|2024-12-03 07:05:00|33533.1|33518.1|33533.1|33518.1|33538.1|33523.1|33523.1|33508.1|12
1733209800000|2024-12-03 07:10:00|33535.6|33520.6|33528.1|33513.1|33558.1|33543.1|33525.6|33510.6|12
1733210100000|2024-12-03 07:15:00|33525.6|33510.6|33528.1|33513.1|33533.1|33518.1|33520.6|33505.6|5
1733210400000|2024-12-03 07:20:00|33530.6|33515.6|33573.1|33558.1|33580.6|33565.6|33528.1|33513.1|52
1733210700000|2024-12-03 07:25:00|33570.6|33555.6|33575.6|33560.6|33585.6|33570.6|33565.6|33550.6|22
1733211000000|2024-12-03 07:30:00|33573.1|33558.1|33583.1|33568.1|33588.1|33573.1|33570.6|33555.6|41
1733211300000|2024-12-03 07:35:00|33585.6|33570.6|33573.1|33558.1|33595.6|33580.6|33573.1|33558.1|16
1733211600000|2024-12-03 07:40:00|33570.6|33555.6|33595.6|33580.6|33598.1|33583.1|33563.1|33548.1|48
1733211900000|2024-12-03 07:45:00|33598.1|33583.1|33590.6|33575.6|33600.6|33585.6|33573.1|33558.1|33
1733212200000|2024-12-03 07:50:00|33593.1|33578.1|33588.1|33573.1|33600.6|33585.6|33583.1|33568.1|17
1733212500000|2024-12-03 07:55:00|33590.6|33575.6|33628.1|33613.1|33628.1|33613.1|33585.6|33570.6|34
1733212800000|2024-12-03 08:00:00|33620.6|33605.6|33660.6|33645.6|33665.6|33650.6|33600.6|33585.6|728
1733213100000|2024-12-03 08:05:00|33663.1|33648.1|33750.6|33735.6|33755.6|33740.6|33660.6|33645.6|367
1733213400000|2024-12-03 08:10:00|33753.1|33738.1|33735.6|33720.6|33770.6|33755.6|33725.6|33710.6|298
1733213700000|2024-12-03 08:15:00|33738.1|33723.1|33795.6|33780.6|33820.6|33805.6|33735.6|33720.6|335
1733214000000|2024-12-03 08:20:00|33793.1|33778.1|33825.6|33810.6|33828.1|33813.1|33785.6|33770.6|201
1733214300000|2024-12-03 08:25:00|33828.1|33813.1|33828.1|33813.1|33838.1|33823.1|33800.6|33785.6|186
1733214600000|2024-12-03 08:30:00|33830.6|33815.6|33870.6|33855.6|33880.6|33865.6|33818.1|33803.1|380
1733214900000|2024-12-03 08:35:00|33865.6|33850.6|33880.6|33865.6|33895.6|33880.6|33855.6|33840.6|280
1733215200000|2024-12-03 08:40:00|33878.1|33863.1|33943.1|33928.1|33943.1|33928.1|33875.6|33860.6|240
1733215500000|2024-12-03 08:45:00|33940.6|33925.6|33953.1|33938.1|33968.1|33953.1|33938.1|33923.1|281
1733215800000|2024-12-03 08:50:00|33955.6|33940.6|33948.1|33933.1|33963.1|33948.1|33948.1|33933.1|116
1733216100000|2024-12-03 08:55:00|33950.6|33935.6|33933.1|33918.1|33955.6|33940.6|33913.1|33898.1|481
1733216400000|2024-12-03 09:00:00|33928.1|33913.1|33913.1|33898.1|33950.6|33935.6|33905.6|33890.6|203
1733216700000|2024-12-03 09:05:00|33910.6|33895.6|33910.6|33895.6|33920.6|33905.6|33875.6|33860.6|213
1733217000000|2024-12-03 09:10:00|33908.1|33893.1|33873.1|33858.1|33938.1|33923.1|33873.1|33858.1|162
1733217300000|2024-12-03 09:15:00|33868.1|33853.1|33918.1|33903.1|33923.1|33908.1|33855.6|33840.6|156
1733217600000|2024-12-03 09:20:00|33915.6|33900.6|33898.1|33883.1|33918.1|33903.1|33888.1|33873.1|117
1733217900000|2024-12-03 09:25:00|33893.1|33878.1|33923.1|33908.1|33925.6|33910.6|33888.1|33873.1|131
1733218200000|2024-12-03 09:30:00|33920.6|33905.6|33893.1|33878.1|33938.1|33923.1|33893.1|33878.1|142
1733218500000|2024-12-03 09:35:00|33890.6|33875.6|33933.1|33918.1|33933.1|33918.1|33878.1|33863.1|134
1733218800000|2024-12-03 09:40:00|33935.6|33920.6|33938.1|33923.1|33943.1|33928.1|33918.1|33903.1|119
1733219100000|2024-12-03 09:45:00|33940.6|33925.6|33905.6|33890.6|33950.6|33935.6|33900.6|33885.6|150
1733219400000|2024-12-03 09:50:00|33903.1|33888.1|33893.1|33878.1|33918.1|33903.1|33885.6|33870.6|104
1733219700000|2024-12-03 09:55:00|33895.6|33880.6|33913.1|33898.1|33918.1|33903.1|33895.6|33880.6|121
1733220000000|2024-12-03 10:00:00|33915.6|33900.6|33923.1|33908.1|33940.6|33925.6|33900.6|33885.6|184
1733220300000|2024-12-03 10:05:00|33925.6|33910.6|33950.6|33935.6|33955.6|33940.6|33908.1|33893.1|123
1733220600000|2024-12-03 10:10:00|33953.1|33938.1|33963.1|33948.1|33963.1|33948.1|33935.6|33920.6|63
1733220900000|2024-12-03 10:15:00|33965.6|33950.6|33928.1|33913.1|33968.1|33953.1|33918.1|33903.1|129
1733221200000|2024-12-03 10:20:00|33930.6|33915.6|33933.1|33918.1|33935.6|33920.6|33918.1|33903.1|71
1733221500000|2024-12-03 10:25:00|33935.6|33920.6|33928.1|33913.1|33935.6|33920.6|33918.1|33903.1|82
1733221800000|2024-12-03 10:30:00|33925.6|33910.6|33913.1|33898.1|33938.1|33923.1|33910.6|33895.6|46
1733222100000|2024-12-03 10:35:00|33915.6|33900.6|33918.1|33903.1|33933.1|33918.1|33900.6|33885.6|48
1733222400000|2024-12-03 10:40:00|33920.6|33905.6|33898.1|33883.1|33928.1|33913.1|33898.1|33883.1|39
1733222700000|2024-12-03 10:45:00|33900.6|33885.6|33893.1|33878.1|33920.6|33905.6|33893.1|33878.1|61
1733223000000|2024-12-03 10:50:00|33895.6|33880.6|33890.6|33875.6|33908.1|33893.1|33888.1|33873.1|44
1733223300000|2024-12-03 10:55:00|33893.1|33878.1|33893.1|33878.1|33913.1|33898.1|33893.1|33878.1|53
1733223600000|2024-12-03 11:00:00|33898.1|33883.1|33843.1|33828.1|33908.1|33893.1|33838.1|33823.1|130
1733223900000|2024-12-03 11:05:00|33840.6|33825.6|33828.1|33813.1|33858.1|33843.1|33828.1|33813.1|73
1733224200000|2024-12-03 11:10:00|33830.6|33815.6|33803.1|33788.1|33833.1|33818.1|33798.1|33783.1|109
1733224500000|2024-12-03 11:15:00|33805.6|33790.6|33828.1|33813.1|33833.1|33818.1|33798.1|33783.1|96
1733224800000|2024-12-03 11:20:00|33825.6|33810.6|33833.1|33818.1|33838.1|33823.1|33813.1|33798.1|51
1733225100000|2024-12-03 11:25:00|33830.6|33815.6|33813.1|33798.1|33838.1|33823.1|33798.1|33783.1|75
1733225400000|2024-12-03 11:30:00|33815.6|33800.6|33823.1|33808.1|33833.1|33818.1|33813.1|33798.1|36
1733225700000|2024-12-03 11:35:00|33825.6|33810.6|33840.6|33825.6|33848.1|33833.1|33825.6|33810.6|45
1733226000000|2024-12-03 11:40:00|33838.1|33823.1|33803.1|33788.1|33840.6|33825.6|33803.1|33788.1|44
1733226300000|2024-12-03 11:45:00|33805.6|33790.6|33843.1|33828.1|33843.1|33828.1|33800.6|33785.6|54
1733226600000|2024-12-03 11:50:00|33845.6|33830.6|33858.1|33843.1|33860.6|33845.6|33833.1|33818.1|34
1733226900000|2024-12-03 11:55:00|33855.6|33840.6|33865.6|33850.6|33875.6|33860.6|33848.1|33833.1|44
1733227200000|2024-12-03 12:00:00|33863.1|33848.1|33888.1|33873.1|33893.1|33878.1|33860.6|33845.6|94
1733227500000|2024-12-03 12:05:00|33890.6|33875.6|33893.1|33878.1|33895.6|33880.6|33878.1|33863.1|38
1733227800000|2024-12-03 12:10:00|33888.1|33873.1|33883.1|33868.1|33898.1|33883.1|33873.1|33858.1|47
1733228100000|2024-12-03 12:15:00|33880.6|33865.6|33878.1|33863.1|33883.1|33868.1|33873.1|33858.1|31
1733228400000|2024-12-03 12:20:00|33875.6|33860.6|33873.1|33858.1|33890.6|33875.6|33870.6|33855.6|58
1733228700000|2024-12-03 12:25:00|33875.6|33860.6|33883.1|33868.1|33888.1|33873.1|33870.6|33855.6|33
1733229000000|2024-12-03 12:30:00|33888.1|33873.1|33903.1|33888.1|33903.1|33888.1|33888.1|33873.1|38
1733229300000|2024-12-03 12:35:00|33905.6|33890.6|33883.1|33868.1|33905.6|33890.6|33878.1|33863.1|42
1733229600000|2024-12-03 12:40:00|33880.8|33865.8|33875.8|33860.8|33885.8|33870.8|33875.8|33860.8|38
1733229900000|2024-12-03 12:45:00|33878.3|33863.3|33880.8|33865.8|33880.8|33865.8|33865.8|33850.8|48
1733230200000|2024-12-03 12:50:00|33883.3|33868.3|33905.8|33890.8|33913.3|33898.3|33880.8|33865.8|146
1733230500000|2024-12-03 12:55:00|33903.3|33888.3|33910.8|33895.8|33915.8|33900.8|33890.8|33875.8|28
1733230800000|2024-12-03 13:00:00|33908.3|33893.3|33940.8|33925.8|33940.8|33925.8|33905.8|33890.8|59
1733231100000|2024-12-03 13:05:00|33935.8|33920.8|33935.8|33920.8|33935.8|33920.8|33915.8|33900.8|58
1733231400000|2024-12-03 13:10:00|33938.3|33923.3|33930.8|33915.8|33943.3|33928.3|33918.3|33903.3|74
1733231700000|2024-12-03 13:15:00|33928.3|33913.3|33938.3|33923.3|33940.8|33925.8|33915.8|33900.8|60
1733232000000|2024-12-03 13:20:00|33935.8|33920.8|33928.3|33913.3|33943.3|33928.3|33925.8|33910.8|60
1733232300000|2024-12-03 13:25:00|33925.8|33910.8|33935.8|33920.8|33935.8|33920.8|33920.8|33905.8|46
1733232600000|2024-12-03 13:30:00|33938.3|33923.3|33915.8|33900.8|33940.8|33925.8|33915.8|33900.8|77
1733232900000|2024-12-03 13:35:00|33910.8|33895.8|33910.8|33895.8|33928.3|33913.3|33905.8|33890.8|53
1733233200000|2024-12-03 13:40:00|33913.3|33898.3|33900.8|33885.8|33920.8|33905.8|33900.8|33885.8|37
1733233500000|2024-12-03 13:45:00|33898.3|33883.3|33890.8|33875.8|33903.3|33888.3|33888.3|33873.3|64
1733233800000|2024-12-03 13:50:00|33893.3|33878.3|33835.8|33820.8|33895.8|33880.8|33835.8|33820.8|119
1733234100000|2024-12-03 13:55:00|33838.3|33823.3|33843.3|33828.3|33870.8|33855.8|33830.8|33815.8|130
1733234400000|2024-12-03 14:00:00|33845.8|33830.8|33875.8|33860.8|33890.8|33875.8|33843.3|33828.3|120
1733234700000|2024-12-03 14:05:00|33873.3|33858.3|33830.8|33815.8|33875.8|33860.8|33828.3|33813.3|99
1733235000000|2024-12-03 14:10:00|33833.3|33818.3|33828.3|33813.3|33848.3|33833.3|33820.8|33805.8|76
1733235300000|2024-12-03 14:15:00|33825.8|33810.8|33815.8|33800.8|33830.8|33815.8|33798.3|33783.3|89
1733235600000|2024-12-03 14:20:00|33813.3|33798.3|33808.3|33793.3|33820.8|33805.8|33800.8|33785.8|92
1733235900000|2024-12-03 14:25:00|33805.8|33790.8|33785.8|33770.8|33808.3|33793.3|33765.8|33750.8|100
1733236200000|2024-12-03 14:30:00|33788.3|33773.3|33778.3|33763.3|33805.8|33790.8|33765.8|33750.8|153
1733236500000|2024-12-03 14:35:00|33780.8|33765.8|33755.8|33740.8|33800.8|33785.8|33738.3|33723.3|207
1733236800000|2024-12-03 14:40:00|33753.3|33738.3|33768.3|33753.3|33773.3|33758.3|33740.8|33725.8|70
1733237100000|2024-12-03 14:45:00|33765.8|33750.8|33793.3|33778.3|33815.8|33800.8|33765.8|33750.8|139
1733237400000|2024-12-03 14:50:00|33795.8|33780.8|33775.8|33760.8|33795.8|33780.8|33775.8|33760.8|92
1733237700000|2024-12-03 14:55:00|33773.3|33758.3|33770.8|33755.8|33785.8|33770.8|33763.3|33748.3|101
1733238000000|2024-12-03 15:00:00|33773.3|33758.3|33820.8|33805.8|33828.3|33813.3|33770.8|33755.8|147
1733238300000|2024-12-03 15:05:00|33813.3|33798.3|33820.8|33805.8|33838.3|33823.3|33800.8|33785.8|119
1733238600000|2024-12-03 15:10:00|33821.5|33806.5|33814|33799|33831.5|33816.5|33804|33789|75
1733238900000|2024-12-03 15:15:00|33811.5|33796.5|33806.5|33791.5|33821.5|33806.5|33796.5|33781.5|69
1733239200000|2024-12-03 15:20:00|33804|33789|33791.5|33776.5|33806.5|33791.5|33791.5|33776.5|75
1733239500000|2024-12-03 15:25:00|33789|33774|33766.5|33751.5|33794|33779|33764|33749|108
1733239800000|2024-12-03 15:30:00|33764|33749|33791.5|33776.5|33796.5|33781.5|33759|33744|97
1733240100000|2024-12-03 15:35:00|33794|33779|33821.5|33806.5|33824|33809|33794|33779|103
1733240400000|2024-12-03 15:40:00|33816.5|33801.5|33801.5|33786.5|33826.5|33811.5|33794|33779|61
1733240700000|2024-12-03 15:45:00|33804|33789|33816.5|33801.5|33816.5|33801.5|33801.5|33786.5|63
1733241000000|2024-12-03 15:50:00|33814|33799|33829|33814|33846.5|33831.5|33814|33799|100
1733241300000|2024-12-03 15:55:00|33826.5|33811.5|33799|33784|33829|33814|33796.5|33781.5|108
1733241600000|2024-12-03 16:00:00|33801.5|33786.5|33816.5|33801.5|33829|33814|33796.5|33781.5|210
1733241900000|2024-12-03 16:05:00|33814|33799|33809|33794|33831.5|33816.5|33806.5|33791.5|114
1733242200000|2024-12-03 16:10:00|33811.5|33796.5|33809|33794|33826.5|33811.5|33806.5|33791.5|102
1733242500000|2024-12-03 16:15:00|33806.5|33791.5|33824|33809|33826.5|33811.5|33801.5|33786.5|101
1733242800000|2024-12-03 16:20:00|33826.5|33811.5|33849|33834|33854|33839|33821.5|33806.5|219
1733243100000|2024-12-03 16:25:00|33851.5|33836.5|33869|33854|33871.5|33856.5|33851.5|33836.5|234
1733243400000|2024-12-03 16:30:00|33871.5|33856.5|33836.5|33821.5|33881.5|33866.5|33836.5|33821.5|501
1733243700000|2024-12-03 16:35:00|33839|33824|33816.5|33801.5|33846.5|33831.5|33811.5|33796.5|2162
1733244000000|2024-12-03 16:40:00|33814|33799|33801.5|33786.5|33826.5|33811.5|33796.5|33781.5|156
1733244300000|2024-12-03 16:45:00|33804|33789|33819|33804|33821.5|33806.5|33801.5|33786.5|29
1733244600000|2024-12-03 16:50:00|33824|33799|33834|33814|33834|33814|33814|33789|26
1733244900000|2024-12-03 16:55:00|33839|33809|33824|33804|33839|33814|33819|33799|35
1733245200000|2024-12-03 17:00:00|33829|33799|33829|33809|33834|33814|33824|33799|12
1733245500000|2024-12-03 17:05:00|33824|33804|33844|33824|33844|33824|33824|33804|39
1733245800000|2024-12-03 17:10:00|33849|33829|33844|33824|33849|33829|33839|33819|8
1733246100000|2024-12-03 17:15:00|33849|33819|33849|33824|33854|33834|33839|33819|9
1733246400000|2024-12-03 17:20:00|33854|33829|33844|33824|33854|33834|33844|33824|14
1733246700000|2024-12-03 17:25:00|33849|33819|33844|33819|33849|33824|33839|33819|4
1733247000000|2024-12-03 17:30:00|33839|33824|33849|33829|33854|33829|33839|33819|17
1733247300000|2024-12-03 17:35:00|33854|33834|33849|33829|33854|33834|33844|33824|16
1733247600000|2024-12-03 17:40:00|33854|33834|33869|33844|33869|33844|33854|33834|9
1733247900000|2024-12-03 17:45:00|33864|33849|33869|33844|33874|33854|33864|33844|18
1733248200000|2024-12-03 17:50:00|33864|33839|33869|33849|33874|33849|33864|33839|8
1733248500000|2024-12-03 17:55:00|33874|33854|33864|33839|33874|33854|33864|33839|10
1733248800000|2024-12-03 18:00:00|33859|33834|33859|33834|33864|33844|33849|33829|14
1733249100000|2024-12-03 18:05:00|33854|33839|33854|33834|33854|33839|33849|33829|6
1733249400000|2024-12-03 18:10:00|33859|33839|33854|33829|33864|33844|33854|33829|14
1733249700000|2024-12-03 18:15:00|33859|33834|33839|33819|33859|33834|33839|33814|32
1733250000000|2024-12-03 18:20:00|33844|33814|33844|33819|33844|33824|33834|33809|4
1733250300000|2024-12-03 18:25:00|33839|33824|33834|33814|33844|33824|33834|33814|1
1733250600000|2024-12-03 18:30:00|33839|33809|33844|33819|33844|33819|33834|33809|1
1733250900000|2024-12-03 18:35:00|33839|33824|33844|33819|33849|33829|33839|33819|13
1733251200000|2024-12-03 18:40:00|33839|33824|33834|33814|33839|33824|33829|33809|4
1733251500000|2024-12-03 18:45:00|33839|33809|33844|33824|33844|33824|33834|33809|3
1733251800000|2024-12-03 18:50:00|33849|33819|33844|33824|33849|33824|33839|33819|2
1733252100000|2024-12-03 18:55:00|33839|33819|33844|33824|33849|33829|33839|33819|16
1733252400000|2024-12-03 19:00:00|33839|33819|33839|33819|33839|33819|33829|33809|2
1733252700000|2024-12-03 19:05:00|33844|33824|33839|33819|33844|33824|33839|33814|5
1733253000000|2024-12-03 19:10:00|33844|33824|33839|33814|33849|33829|33834|33814|19
1733253300000|2024-12-03 19:15:00|33834|33819|33854|33834|33854|33834|33829|33804|17
1733253600000|2024-12-03 19:20:00|33849|33829|33854|33829|33854|33834|33844|33824|10
1733253900000|2024-12-03 19:25:00|33849|33834|33861.5|33846.5|33864|33846.5|33849|33829|3
1733254200000|2024-12-03 19:30:00|33859|33844|33866.5|33851.5|33866.5|33851.5|33856.5|33841.5|6
1733254500000|2024-12-03 19:35:00|33861.5|33846.5|33859|33844|33864|33849|33859|33844|4
1733254800000|2024-12-03 19:40:00|33856.5|33841.5|33856.5|33841.5|33856.5|33841.5|33854|33839|3
1733255100000|2024-12-03 19:45:00|33859|33844|33861.5|33846.5|33861.5|33846.5|33856.5|33841.5|0
1733255400000|2024-12-03 19:50:00|33859|33844|33866.5|33851.5|33869|33854|33856.5|33841.5|3
1733255700000|2024-12-03 19:55:00|33869|33854|33861.5|33846.5|33869|33854|33861.5|33846.5|3
1733256000000|2024-12-03 20:00:00|33859|33844|33854|33839|33859|33844|33854|33839|3
1733256300000|2024-12-03 20:05:00|33851.5|33836.5|33851.5|33836.5|33856.5|33841.5|33851.5|33836.5|13
1733256600000|2024-12-03 20:10:00|33849|33834|33851.5|33836.5|33851.5|33836.5|33846.5|33831.5|11
1733256900000|2024-12-03 20:15:00|33849|33834|33851.5|33836.5|33851.5|33836.5|33836.5|33821.5|19
1733257200000|2024-12-03 20:20:00|33849|33834|33856.5|33841.5|33859|33844|33846.5|33831.5|25
1733257500000|2024-12-03 20:25:00|33859|33844|33856.5|33841.5|33861.5|33846.5|33854|33839|17
1733257800000|2024-12-03 20:30:00|33854|33839|33869|33854|33871.5|33856.5|33849|33834|65
1733258100000|2024-12-03 20:35:00|33871.5|33856.5|33851.5|33836.5|33871.5|33856.5|33851.5|33836.5|10
1733258400000|2024-12-03 20:40:00|33854|33839|33849|33834|33854|33839|33844|33829|8
1733258700000|2024-12-03 20:45:00|33846.5|33831.5|33864|33849|33864|33849|33844|33829|9
1733259000000|2024-12-03 20:50:00|33866.5|33851.5|33859|33844|33871.5|33856.5|33859|33844|19
1733259300000|2024-12-03 20:55:00|33856.5|33841.5|33854|33839|33859|33844|33849|33834|18
1733259600000|2024-12-03 21:00:00|33872.9|33832.9|33870.4|33830.4|33875.3|33835.3|33857.9|33817.9|0
1733259900000|2024-12-03 21:05:00|33869|33829|33880.2|33840.2|33889.9|33849.9|33869|33829|0
1733260200000|2024-12-03 21:10:00|33881.5|33841.5|33892.6|33852.6|33895.4|33855.4|33878.8|33838.8|0
1733260500000|2024-12-03 21:15:00|33892.7|33852.7|33895.4|33855.4|33907.9|33867.9|33892.7|33852.7|0
1733260800000|2024-12-03 21:20:00|33896.1|33856.1|33899.6|33859.6|33901|33861|33895.4|33855.4|0
1733261100000|2024-12-03 21:25:00|33901|33861|33905.1|33865.1|33906.5|33866.5|33899.6|33859.6|0
1733261400000|2024-12-03 21:30:00|33905.2|33865.2|33903.7|33863.7|33906.5|33866.5|33899.6|33859.6|0
1733261700000|2024-12-03 21:35:00|33902.4|33862.4|33902.4|33862.4|33905.1|33865.1|33898.2|33858.2|0
1733262000000|2024-12-03 21:40:00|33902.3|33862.3|33903.7|33863.7|33904.4|33864.4|33901.7|33861.7|0
1733262300000|2024-12-03 21:45:00|33903.8|33863.8|33905.1|33865.1|33907.9|33867.9|33903.7|33863.7|0
1733262600000|2024-12-03 21:50:00|33905.2|33865.2|33898.2|33858.2|33906.5|33866.5|33898.2|33858.2|0
1733262900000|2024-12-03 21:55:00|33897.5|33857.5|33889.9|33849.9|33899.6|33859.6|33886.4|33846.4|0
1733263200000|2024-12-03 22:00:00|33890|33850|33893.3|33853.3|33894|33854|33889.2|33849.2|0
1733263500000|2024-12-03 22:05:00|33892.6|33852.6|33893.3|33853.3|33894|33854|33892.6|33852.6|0
1733263800000|2024-12-03 22:10:00|33892.6|33852.6|33893.3|33853.3|33894|33854|33891.2|33851.2|0
1733264100000|2024-12-03 22:15:00|33894|33854|33894|33854|33894|33854|33892.6|33852.6|0
1733264400000|2024-12-03 22:20:00|33893.9|33853.9|33887.8|33847.8|33893.9|33853.9|33882.9|33842.9|0
1733264700000|2024-12-03 22:25:00|33887.7|33847.7|33883.6|33843.6|33887.7|33847.7|33878.8|33838.8|0
1733265000000|2024-12-03 22:30:00|33884.3|33844.3|33885|33845|33885.7|33845.7|33882.9|33842.9|0
1733265300000|2024-12-03 22:35:00|33885.7|33845.7|33893.3|33853.3|33894|33854|33885.7|33845.7|0
1733265600000|2024-12-03 22:40:00|33891.9|33851.9|33894|33854|33894|33854|33891.9|33851.9|0
1733265900000|2024-12-03 22:45:00|33892.6|33852.6|33892.6|33852.6|33892.6|33852.6|33891.2|33851.2|0
1733266200000|2024-12-03 22:50:00|33891.9|33851.9|33891.9|33851.9|33891.9|33851.9|33891.9|33851.9|0
1733266500000|2024-12-03 22:55:00|33892|33852|33892.6|33852.6|33894.7|33854.7|33892|33852|0
1733266800000|2024-12-03 23:00:00|33891.9|33851.9|33880.2|33840.2|33891.9|33851.9|33867.7|33827.7|0
1733267100000|2024-12-03 23:05:00|33880.8|33840.8|33877.4|33837.4|33884.3|33844.3|33874.6|33834.6|0
1733267400000|2024-12-03 23:10:00|33878.1|33838.1|33881.5|33841.5|33886.4|33846.4|33876.7|33836.7|0
1733267700000|2024-12-03 23:15:00|33881.6|33841.6|33882.9|33842.9|33885.7|33845.7|33880.2|33840.2|0
1733268000000|2024-12-03 23:20:00|33883.6|33843.6|33887.1|33847.1|33888.5|33848.5|33882.9|33842.9|0
1733268300000|2024-12-03 23:25:00|33888.5|33848.5|33888.9|33848.9|33890.3|33850.3|33887.1|33847.1|0
1733268600000|2024-12-03 23:30:00|33888.8|33848.8|33894.4|33854.4|33895.8|33855.8|33887.5|33847.5|0
1733268900000|2024-12-03 23:35:00|33893.7|33853.7|33893.7|33853.7|33898.6|33858.6|33890.3|33850.3|0
1733269200000|2024-12-03 23:40:00|33893.8|33853.8|33898.6|33858.6|33903.5|33863.5|33893.1|33853.1|0
1733269500000|2024-12-03 23:45:00|33897.9|33857.9|33902.8|33862.8|33905.5|33865.5|33894.4|33854.4|0
1733269800000|2024-12-03 23:50:00|33903.5|33863.5|33902.8|33862.8|33903.5|33863.5|33897.2|33857.2|0
1733270100000|2024-12-03 23:55:00|33902.7|33862.7|33902.8|33862.8|33905.5|33865.5|33901.4|33861.4|0
1733270400000|2024-12-04 00:00:00|33902.7|33862.7|33897.2|33857.2|33902.8|33862.8|33897.2|33857.2|0
1733270700000|2024-12-04 00:05:00|33896.5|33856.5|33897.2|33857.2|33900|33860|33895.8|33855.8|0
1733271000000|2024-12-04 00:10:00|33897.9|33857.9|33886.3|33846.3|33899.3|33859.3|33886.3|33846.3|0
1733271300000|2024-12-04 00:15:00|33886.4|33846.4|33867.5|33827.5|33887.7|33847.7|33854|33814|0
1733271600000|2024-12-04 00:20:00|33864.1|33824.1|33870.9|33830.9|33877.6|33837.6|33854|33814|0
1733271900000|2024-12-04 00:25:00|33874.2|33834.2|33870.8|33830.8|33877.4|33837.4|33867.3|33827.3|0
1733272200000|2024-12-04 00:30:00|33870.7|33830.7|33874.1|33834.1|33880.8|33840.8|33867.1|33827.1|0
1733272500000|2024-12-04 00:35:00|33874|33834|33863.8|33823.8|33874|33834|33863.7|33823.7|0
1733272800000|2024-12-04 00:40:00|33863.9|33823.9|33843.6|33803.6|33867.2|33827.2|33843.6|33803.6|0
1733273100000|2024-12-04 00:45:00|33840.2|33800.2|33853.9|33813.9|33853.9|33813.9|33826.8|33786.8|0
1733273400000|2024-12-04 00:50:00|33854|33814|33853.9|33813.9|33857.4|33817.4|33847.1|33807.1|0
1733273700000|2024-12-04 00:55:00|33854|33814|33843.9|33803.9|33860.7|33820.7|33843.9|33803.9|0
1733274000000|2024-12-04 01:00:00|33847.2|33807.2|33860.5|33820.5|33867.3|33827.3|33847.2|33807.2|0
1733274300000|2024-12-04 01:05:00|33863.9|33823.9|33857.1|33817.1|33867.3|33827.3|33853.8|33813.8|0
1733274600000|2024-12-04 01:10:00|33853.8|33813.8|33853.8|33813.8|33860.5|33820.5|33847|33807|0
1733274900000|2024-12-04 01:15:00|33857.2|33817.2|33857.4|33817.4|33860.8|33820.8|33853.8|33813.8|0
1733275200000|2024-12-04 01:20:00|33860.8|33820.8|33857.4|33817.4|33860.9|33820.9|33854|33814|0
1733275500000|2024-12-04 01:25:00|33854|33814|33847.2|33807.2|33860.9|33820.9|33847.2|33807.2|0
1733275800000|2024-12-04 01:30:00|33847.3|33807.3|33847.1|33807.1|33860.7|33820.7|33840.3|33800.3|0
1733276100000|2024-12-04 01:35:00|33843.7|33803.7|33837.2|33797.2|33847.2|33807.2|33837.2|33797.2|0
1733276400000|2024-12-04 01:40:00|33837.1|33797.1|33847.2|33807.2|33847.2|33807.2|33833.7|33793.7|0
1733276700000|2024-12-04 01:45:00|33847.1|33807.1|33847.2|33807.2|33847.2|33807.2|33840.4|33800.4|0
1733277000000|2024-12-04 01:50:00|33850.6|33810.6|33854|33814|33860.8|33820.8|33847.2|33807.2|0
1733277300000|2024-12-04 01:55:00|33853.9|33813.9|33847.2|33807.2|33854|33814|33843.8|33803.8|0
1733277600000|2024-12-04 02:00:00|33847.3|33807.3|33857.3|33817.3|33867.5|33827.5|33847.3|33807.3|0
1733277900000|2024-12-04 02:05:00|33860.7|33820.7|33857.5|33817.5|33867.5|33827.5|33857.5|33817.5|0
1733278200000|2024-12-04 02:10:00|33860.9|33820.9|33844|33804|33860.9|33820.9|33840.6|33800.6|0
1733278500000|2024-12-04 02:15:00|33847.3|33807.3|33847.5|33807.5|33847.5|33807.5|33837.2|33797.2|0
1733278800000|2024-12-04 02:20:00|33847.4|33807.4|33854.2|33814.2|33861|33821|33847.4|33807.4|0
1733279100000|2024-12-04 02:25:00|33850.8|33810.8|33854.2|33814.2|33854.2|33814.2|33847.4|33807.4|0
1733279400000|2024-12-04 02:30:00|33854.3|33814.3|33854.2|33814.2|33854.3|33814.3|33847.5|33807.5|0
1733279700000|2024-12-04 02:35:00|33854.3|33814.3|33847.5|33807.5|33861|33821|33847.5|33807.5|0
1733280000000|2024-12-04 02:40:00|33850.9|33810.9|33844.1|33804.1|33850.9|33810.9|33840.7|33800.7|0
1733280300000|2024-12-04 02:45:00|33847.5|33807.5|33847.5|33807.5|33847.5|33807.5|33840.7|33800.7|0
1733280600000|2024-12-04 02:50:00|33847.6|33807.6|33840.9|33800.9|33847.6|33807.6|33834.1|33794.1|0
1733280900000|2024-12-04 02:55:00|33840.8|33800.8|33847.8|33807.8|33847.9|33807.9|33840.8|33800.8|0
1733281200000|2024-12-04 03:00:00|33847.9|33807.9|33841|33801|33847.9|33807.9|33841|33801|0
1733281500000|2024-12-04 03:05:00|33841.1|33801.1|33854.5|33814.5|33854.5|33814.5|33841|33801|0
1733281800000|2024-12-04 03:10:00|33861.2|33821.2|33854.4|33814.4|33861.2|33821.2|33854.4|33814.4|0
1733282100000|2024-12-04 03:15:00|33854.5|33814.5|33854.4|33814.4|33861.2|33821.2|33854.4|33814.4|0
1733282400000|2024-12-04 03:20:00|33854.3|33814.3|33844.2|33804.2|33854.3|33814.3|33840.8|33800.8|0
1733282700000|2024-12-04 03:25:00|33840.8|33800.8|33854.1|33814.1|33854.1|33814.1|33837.4|33797.4|0
1733283000000|2024-12-04 03:30:00|33854.2|33814.2|33867.7|33827.7|33874.3|33834.3|33847.4|33807.4|0
1733283300000|2024-12-04 03:35:00|33874.4|33834.4|33894.7|33854.7|33904.7|33864.7|33867.7|33827.7|0
1733283600000|2024-12-04 03:40:00|33894.8|33854.8|33891.4|33851.4|33894.8|33854.8|33888|33848|0
1733283900000|2024-12-04 03:45:00|33894.7|33854.7|33894.7|33854.7|33894.8|33854.8|33888|33848|0
1733284200000|2024-12-04 03:50:00|33894.8|33854.8|33888|33848|33894.8|33854.8|33881.2|33841.2|0
1733284500000|2024-12-04 03:55:00|33894.7|33854.7|33894.8|33854.8|33901.5|33861.5|33891.4|33851.4|0
1733284800000|2024-12-04 04:00:00|33894.7|33854.7|33894.3|33854.3|33898.1|33858.1|33890.9|33850.9|0
1733285100000|2024-12-04 04:05:00|33887.6|33847.6|33887.7|33847.7|33891|33851|33884.3|33844.3|0
1733285400000|2024-12-04 04:10:00|33884.3|33844.3|33881|33841|33884.3|33844.3|33870.8|33830.8|0
1733285700000|2024-12-04 04:15:00|33884.4|33844.4|33887.8|33847.8|33891.1|33851.1|33884.4|33844.4|0
1733286000000|2024-12-04 04:20:00|33887.9|33847.9|33884.5|33844.5|33888|33848|33881.2|33841.2|0
1733286300000|2024-12-04 04:25:00|33887.9|33847.9|33881.1|33841.1|33887.9|33847.9|33874.3|33834.3|0
1733286600000|2024-12-04 04:30:00|33877.7|33837.7|33874.4|33834.4|33881.1|33841.1|33874.3|33834.3|0
1733286900000|2024-12-04 04:35:00|33881.1|33841.1|33874.4|33834.4|33881.1|33841.1|33874.4|33834.4|0
1733287200000|2024-12-04 04:40:00|33874.5|33834.5|33881.2|33841.2|33881.2|33841.2|33874.5|33834.5|0
1733287500000|2024-12-04 04:45:00|33877.8|33837.8|33881.2|33841.2|33888|33848|33877.8|33837.8|0
1733287800000|2024-12-04 04:50:00|33881.1|33841.1|33887.9|33847.9|33887.9|33847.9|33881.1|33841.1|0
1733288100000|2024-12-04 04:55:00|33888|33848|33881.3|33841.3|33888.1|33848.1|33881.3|33841.3|0
1733288400000|2024-12-04 05:00:00|33881.2|33841.2|33874.6|33834.6|33881.2|33841.2|33874.4|33834.4|0
1733288700000|2024-12-04 05:05:00|33878|33838|33867.9|33827.9|33881.4|33841.4|33867.9|33827.9|0
1733289000000|2024-12-04 05:10:00|33867.8|33827.8|33864.4|33824.4|33867.8|33827.8|33861|33821|0
1733289300000|2024-12-04 05:15:00|33861.1|33821.1|33867.8|33827.8|33867.8|33827.8|33861.1|33821.1|0
1733289600000|2024-12-04 05:20:00|33867.9|33827.9|33874.7|33834.7|33874.7|33834.7|33867.9|33827.9|0
1733289900000|2024-12-04 05:25:00|33878|33838|33874.7|33834.7|33881.5|33841.5|33874.7|33834.7|0
1733290200000|2024-12-04 05:30:00|33881.4|33841.4|33888.3|33848.3|33891.6|33851.6|33881.4|33841.4|0
1733290500000|2024-12-04 05:35:00|33888.2|33848.2|33888.3|33848.3|33888.3|33848.3|33881.5|33841.5|0
1733290800000|2024-12-04 05:40:00|33888.4|33848.4|33888.4|33848.4|33895.1|33855.1|33888.3|33848.3|0
1733291100000|2024-12-04 05:45:00|33888.3|33848.3|33884.9|33844.9|33888.4|33848.4|33881.5|33841.5|0
1733291400000|2024-12-04 05:50:00|33881.5|33841.5|33881.4|33841.4|33888.3|33848.3|33881.4|33841.4|0
1733291700000|2024-12-04 05:55:00|33884.7|33844.7|33911.6|33871.6|33911.7|33871.7|33884.7|33844.7|0
1733292000000|2024-12-04 06:00:00|33915|33875|33908.3|33868.3|33915|33875|33901.6|33861.6|0
1733292300000|2024-12-04 06:05:00|33908.4|33868.4|33911.7|33871.7|33911.7|33871.7|33904.9|33864.9|0
1733292600000|2024-12-04 06:10:00|33915|33875|33908.2|33868.2|33915|33875|33901.5|33861.5|0
1733292900000|2024-12-04 06:15:00|33904.9|33864.9|33894.8|33854.8|33908.3|33868.3|33894.8|33854.8|0
1733293200000|2024-12-04 06:20:00|33891.4|33851.4|33887.9|33847.9|33894.8|33854.8|33887.9|33847.9|0
1733293500000|2024-12-04 06:25:00|33887.8|33847.8|33860.9|33820.9|33887.8|33847.8|33860.9|33820.9|0
1733293800000|2024-12-04 06:30:00|33860.8|33820.8|33860.8|33820.8|33867.6|33827.6|33850.6|33810.6|0
1733294100000|2024-12-04 06:35:00|33860.7|33820.7|33854|33814|33860.8|33820.8|33853.9|33813.9|0
1733294400000|2024-12-04 06:40:00|33857.3|33817.3|33860.9|33820.9|33861|33821|33857.3|33817.3|0
1733294700000|2024-12-04 06:45:00|33860.8|33820.8|33874.4|33834.4|33874.4|33834.4|33860.8|33820.8|0
1733295000000|2024-12-04 06:50:00|33867.7|33827.7|33861|33821|33867.8|33827.8|33847.5|33807.5|0
1733295300000|2024-12-04 06:55:00|33860.9|33820.9|33871.2|33831.2|33874.6|33834.6|33860.9|33820.9|0
1733295600000|2024-12-04 07:00:00|33834|33819|33844|33829|33844|33829|33819|33804|32
1733295900000|2024-12-04 07:05:00|33846.5|33831.5|33846.5|33831.5|33861.5|33846.5|33841.5|33826.5|30
1733296200000|2024-12-04 07:10:00|33841.5|33826.5|33849|33834|33864|33849|33841.5|33826.5|14
1733296500000|2024-12-04 07:15:00|33851.5|33836.5|33829|33814|33854|33839|33821.5|33806.5|3
1733296800000|2024-12-04 07:20:00|33831.5|33816.5|33824|33809|33834|33819|33819|33804|1
1733297100000|2024-12-04 07:25:00|33826.5|33811.5|33849|33834|33849|33834|33826.5|33811.5|8
1733297400000|2024-12-04 07:30:00|33851.5|33836.5|33861.5|33846.5|33876.5|33861.5|33849|33834|8
1733297700000|2024-12-04 07:35:00|33859|33844|33874|33859|33874|33859|33854|33839|14
1733298000000|2024-12-04 07:40:00|33871.5|33856.5|33909|33894|33911.5|33896.5|33869|33854|34
1733298300000|2024-12-04 07:45:00|33906.5|33891.5|33889|33874|33906.5|33891.5|33879|33864|29
1733298600000|2024-12-04 07:50:00|33886.5|33871.5|33931.5|33916.5|33931.5|33916.5|33884|33869|20
1733298900000|2024-12-04 07:55:00|33929|33914|33926.5|33911.5|33949|33934|33924|33909|107
1733299200000|2024-12-04 08:00:00|33941.5|33926.5|34064|34049|34066.5|34051.5|33934|33919|657
1733299500000|2024-12-04 08:05:00|34066.5|34051.5|34061.5|34046.5|34074|34059|34016.5|34001.5|390
1733299800000|2024-12-04 08:10:00|34064|34049|34076.5|34061.5|34091.5|34076.5|34044|34029|415
1733300100000|2024-12-04 08:15:00|34079|34064|34121.5|34106.5|34124|34109|34079|34064|235
1733300400000|2024-12-04 08:20:00|34124|34109|34116.5|34101.5|34126.5|34111.5|34096.5|34081.5|288
1733300700000|2024-12-04 08:25:00|34114|34099|34131.5|34116.5|34131.5|34116.5|34111.5|34096.5|204
1733301000000|2024-12-04 08:30:00|34129|34114|34146.5|34131.5|34146.5|34131.5|34121.5|34106.5|196
1733301300000|2024-12-04 08:35:00|34144|34129|34156.5|34141.5|34156.5|34141.5|34129|34114|156
1733301600000|2024-12-04 08:40:00|34156.3|34141.3|34201.3|34186.3|34206.3|34191.3|34156.3|34141.3|284
1733301900000|2024-12-04 08:45:00|34198.8|34183.8|34151.3|34136.3|34203.8|34188.8|34151.3|34136.3|381
1733302200000|2024-12-04 08:50:00|34156.3|34141.3|34171.3|34156.3|34171.3|34156.3|34151.3|34136.3|922
1733302500000|2024-12-04 08:55:00|34168.8|34153.8|34161.3|34146.3|34168.8|34153.8|34156.3|34141.3|152
1733302800000|2024-12-04 09:00:00|34163.8|34148.8|34161.3|34146.3|34188.8|34173.8|34153.8|34138.8|239
1733303100000|2024-12-04 09:05:00|34158.8|34143.8|34151.3|34136.3|34171.3|34156.3|34148.8|34133.8|179
1733303400000|2024-12-04 09:10:00|34146.3|34131.3|34146.3|34131.3|34151.3|34136.3|34118.8|34103.8|106
1733303700000|2024-12-04 09:15:00|34148.8|34133.8|34138.8|34123.8|34156.3|34141.3|34133.8|34118.8|69
1733304000000|2024-12-04 09:20:00|34141.3|34126.3|34146.3|34131.3|34148.8|34133.8|34126.3|34111.3|45
1733304300000|2024-12-04 09:25:00|34148.8|34133.8|34156.3|34141.3|34161.3|34146.3|34141.3|34126.3|51
1733304600000|2024-12-04 09:30:00|34158.8|34143.8|34171.3|34156.3|34178.8|34163.8|34146.3|34131.3|108
1733304900000|2024-12-04 09:35:00|34173.8|34158.8|34176.3|34161.3|34186.3|34171.3|34171.3|34156.3|80
1733305200000|2024-12-04 09:40:00|34178.8|34163.8|34161.3|34146.3|34178.8|34163.8|34156.3|34141.3|88
1733305500000|2024-12-04 09:45:00|34158.8|34143.8|34156.3|34141.3|34171.3|34156.3|34141.3|34126.3|56
1733305800000|2024-12-04 09:50:00|34161.3|34146.3|34158.8|34143.8|34168.8|34153.8|34151.3|34136.3|57
1733306100000|2024-12-04 09:55:00|34161.3|34146.3|34141.3|34126.3|34171.3|34156.3|34138.8|34123.8|58
1733306400000|2024-12-04 10:00:00|34143.8|34128.8|34166.3|34151.3|34171.3|34156.3|34138.8|34123.8|67
1733306700000|2024-12-04 10:05:00|34168.8|34153.8|34181.3|34166.3|34183.8|34168.8|34161.3|34146.3|94
1733307000000|2024-12-04 10:10:00|34178.8|34163.8|34151.3|34136.3|34186.3|34171.3|34151.3|34136.3|67
1733307300000|2024-12-04 10:15:00|34153.8|34138.8|34141.3|34126.3|34166.3|34151.3|34136.3|34121.3|78
1733307600000|2024-12-04 10:20:00|34143.8|34128.8|34081.3|34066.3|34146.3|34131.3|34078.8|34063.8|112
1733307900000|2024-12-04 10:25:00|34078.8|34063.8|34086.3|34071.3|34091.3|34076.3|34071.3|34056.3|86
1733308200000|2024-12-04 10:30:00|34083.8|34068.8|34096.3|34081.3|34101.3|34086.3|34081.3|34066.3|55
1733308500000|2024-12-04 10:35:00|34093.8|34078.8|34076.3|34061.3|34096.3|34081.3|34076.3|34061.3|50
1733308800000|2024-12-04 10:40:00|34073.8|34058.8|34081.3|34066.3|34096.3|34081.3|34068.8|34053.8|62
1733309100000|2024-12-04 10:45:00|34078.8|34063.8|34081.3|34066.3|34091.3|34076.3|34066.3|34051.3|60
1733309400000|2024-12-04 10:50:00|34083.8|34068.8|34103.8|34088.8|34106.3|34091.3|34078.8|34063.8|54
1733309700000|2024-12-04 10:55:00|34106.3|34091.3|34128.8|34113.8|34131.3|34116.3|34091.3|34076.3|84
1733310000000|2024-12-04 11:00:00|34131.3|34116.3|34123.8|34108.8|34131.3|34116.3|34121.3|34106.3|49
1733310300000|2024-12-04 11:05:00|34126.3|34111.3|34131.3|34116.3|34148.8|34133.8|34123.8|34108.8|83
1733310600000|2024-12-04 11:10:00|34133.8|34118.8|34136.3|34121.3|34141.3|34126.3|34126.3|34111.3|75
1733310900000|2024-12-04 11:15:00|34138.8|34123.8|34116.3|34101.3|34141.3|34126.3|34116.3|34101.3|33
1733311200000|2024-12-04 11:20:00|34118.8|34103.8|34126.3|34111.3|34131.3|34116.3|34113.8|34098.8|47
1733311500000|2024-12-04 11:25:00|34128.8|34113.8|34141.3|34126.3|34146.3|34131.3|34128.8|34113.8|38
1733311800000|2024-12-04 11:30:00|34143.8|34128.8|34146.3|34131.3|34151.3|34136.3|34131.3|34116.3|37
1733312100000|2024-12-04 11:35:00|34143.8|34128.8|34156.3|34141.3|34168.8|34153.8|34141.3|34126.3|88
1733312400000|2024-12-04 11:40:00|34153.8|34138.8|34146.3|34131.3|34156.3|34141.3|34141.3|34126.3|29
1733312700000|2024-12-04 11:45:00|34143.8|34128.8|34146.3|34131.3|34158.8|34143.8|34141.3|34126.3|83
1733313000000|2024-12-04 11:50:00|34148.8|34133.8|34181.3|34166.3|34181.3|34166.3|34146.3|34131.3|51
1733313300000|2024-12-04 11:55:00|34183.8|34168.8|34186.3|34171.3|34196.3|34181.3|34181.3|34166.3|79
1733313600000|2024-12-04 12:00:00|34183.8|34168.8|34221.3|34206.3|34221.3|34206.3|34181.3|34166.3|100
1733313900000|2024-12-04 12:05:00|34218.8|34203.8|34201.3|34186.3|34221.3|34206.3|34201.3|34186.3|76
1733314200000|2024-12-04 12:10:00|34203.8|34188.8|34201.3|34186.3|34221.3|34206.3|34196.3|34181.3|100
1733314500000|2024-12-04 12:15:00|34203.8|34188.8|34241.3|34226.3|34246.3|34231.3|34203.8|34188.8|94
1733314800000|2024-12-04 12:20:00|34243.8|34228.8|34256.3|34241.3|34258.8|34243.8|34231.3|34216.3|175
1733315100000|2024-12-04 12:25:00|34261.3|34246.3|34231.3|34216.3|34261.3|34246.3|34228.8|34213.8|76
1733315400000|2024-12-04 12:30:00|34228.8|34213.8|34208.8|34193.8|34246.3|34231.3|34201.3|34186.3|65
1733315700000|2024-12-04 12:35:00|34206.3|34191.3|34206.3|34191.3|34211.3|34196.3|34196.3|34181.3|53
1733316000000|2024-12-04 12:40:00|34210.1|34195.1|34202.6|34187.6|34220.1|34205.1|34200.1|34185.1|56
1733316300000|2024-12-04 12:45:00|34200.1|34185.1|34200.1|34185.1|34210.1|34195.1|34200.1|34185.1|38
1733316600000|2024-12-04 12:50:00|34197.6|34182.6|34190.1|34175.1|34200.1|34185.1|34180.1|34165.1|64
1733316900000|2024-12-04 12:55:00|34187.6|34172.6|34175.1|34160.1|34195.1|34180.1|34160.1|34145.1|65
1733317200000|2024-12-04 13:00:00|34177.6|34162.6|34150.1|34135.1|34177.6|34162.6|34142.6|34127.6|54
1733317500000|2024-12-04 13:05:00|34152.6|34137.6|34160.1|34145.1|34162.6|34147.6|34127.6|34112.6|72
1733317800000|2024-12-04 13:10:00|34155.1|34140.1|34160.1|34145.1|34175.1|34160.1|34155.1|34140.1|36
1733318100000|2024-12-04 13:15:00|34162.6|34147.6|34170.1|34155.1|34175.1|34160.1|34157.6|34142.6|50
1733318400000|2024-12-04 13:20:00|34172.6|34157.6|34180.1|34165.1|34190.1|34175.1|34170.1|34155.1|32
1733318700000|2024-12-04 13:25:00|34175.1|34160.1|34185.1|34170.1|34187.6|34172.6|34170.1|34155.1|43
1733319000000|2024-12-04 13:30:00|34187.6|34172.6|34185.1|34170.1|34195.1|34180.1|34182.6|34167.6|56
1733319300000|2024-12-04 13:35:00|34187.6|34172.6|34230.1|34215.1|34230.1|34215.1|34180.1|34165.1|96
1733319600000|2024-12-04 13:40:00|34232.6|34217.6|34245.1|34230.1|34245.1|34230.1|34215.1|34200.1|134
1733319900000|2024-12-04 13:45:00|34247.6|34232.6|34240.1|34225.1|34255.1|34240.1|34235.1|34220.1|108
1733320200000|2024-12-04 13:50:00|34237.6|34222.6|34225.1|34210.1|34240.1|34225.1|34205.1|34190.1|71
1733320500000|2024-12-04 13:55:00|34227.6|34212.6|34242.6|34227.6|34265.1|34250.1|34220.1|34205.1|115
1733320800000|2024-12-04 14:00:00|34240.1|34225.1|34250.1|34235.1|34255.1|34240.1|34225.1|34210.1|49
1733321100000|2024-12-04 14:05:00|34247.6|34232.6|34232.6|34217.6|34255.1|34240.1|34230.1|34215.1|76
1733321400000|2024-12-04 14:10:00|34230.1|34215.1|34260.1|34245.1|34272.6|34257.6|34230.1|34215.1|80
1733321700000|2024-12-04 14:15:00|34262.6|34247.6|34275.1|34260.1|34280.1|34265.1|34260.1|34245.1|71
1733322000000|2024-12-04 14:20:00|34270.1|34255.1|34250.1|34235.1|34275.1|34260.1|34235.1|34220.1|154
1733322300000|2024-12-04 14:25:00|34247.6|34232.6|34240.1|34225.1|34265.1|34250.1|34230.1|34215.1|70
1733322600000|2024-12-04 14:30:00|34242.6|34227.6|34220.1|34205.1|34242.6|34227.6|34205.1|34190.1|123
1733322900000|2024-12-04 14:35:00|34225.1|34210.1|34200.1|34185.1|34232.6|34217.6|34175.1|34160.1|101
1733323200000|2024-12-04 14:40:00|34202.6|34187.6|34170.1|34155.1|34202.6|34187.6|34165.1|34150.1|83
1733323500000|2024-12-04 14:45:00|34167.6|34152.6|34155.1|34140.1|34177.6|34162.6|34150.1|34135.1|101
1733323800000|2024-12-04 14:50:00|34157.6|34142.6|34165.1|34150.1|34170.1|34155.1|34137.6|34122.6|106
1733324100000|2024-12-04 14:55:00|34162.6|34147.6|34160.1|34145.1|34170.1|34155.1|34155.1|34140.1|77
1733324400000|2024-12-04 15:00:00|34157.6|34142.6|34122.6|34107.6|34160.1|34145.1|34120.1|34105.1|147
1733324700000|2024-12-04 15:05:00|34120.1|34105.1|34147.6|34132.6|34165.1|34150.1|34120.1|34105.1|207
1733325000000|2024-12-04 15:10:00|34146.4|34131.4|34113.9|34098.9|34146.4|34131.4|34098.9|34083.9|76
1733325300000|2024-12-04 15:15:00|34111.4|34096.4|34086.4|34071.4|34111.4|34096.4|34071.4|34056.4|114
1733325600000|2024-12-04 15:20:00|34091.4|34076.4|34096.4|34081.4|34108.9|34093.9|34083.9|34068.9|66
1733325900000|2024-12-04 15:25:00|34098.9|34083.9|34108.9|34093.9|34113.9|34098.9|34093.9|34078.9|82
1733326200000|2024-12-04 15:30:00|34111.4|34096.4|34161.4|34146.4|34163.9|34148.9|34108.9|34093.9|176
1733326500000|2024-12-04 15:35:00|34158.9|34143.9|34143.9|34128.9|34186.4|34171.4|34141.4|34126.4|92
1733326800000|2024-12-04 15:40:00|34141.4|34126.4|34118.9|34103.9|34141.4|34126.4|34108.9|34093.9|76
1733327100000|2024-12-04 15:45:00|34121.4|34106.4|34098.9|34083.9|34121.4|34106.4|34091.4|34076.4|166
1733327400000|2024-12-04 15:50:00|34101.4|34086.4|34098.9|34083.9|34113.9|34098.9|34088.9|34073.9|90
1733327700000|2024-12-04 15:55:00|34101.4|34086.4|34093.9|34078.9|34108.9|34093.9|34086.4|34071.4|96
1733328000000|2024-12-04 16:00:00|34096.4|34081.4|34078.9|34063.9|34111.4|34096.4|34073.9|34058.9|130
1733328300000|2024-12-04 16:05:00|34081.4|34066.4|34063.9|34048.9|34083.9|34068.9|34058.9|34043.9|96
1733328600000|2024-12-04 16:10:00|34066.4|34051.4|34063.9|34048.9|34091.4|34076.4|34053.9|34038.9|305
1733328900000|2024-12-04 16:15:00|34066.4|34051.4|34073.9|34058.9|34078.9|34063.9|34053.9|34038.9|135
1733329200000|2024-12-04 16:20:00|34076.4|34061.4|34073.9|34058.9|34078.9|34063.9|34068.9|34053.9|143
1733329500000|2024-12-04 16:25:00|34071.4|34056.4|34078.9|34063.9|34081.4|34066.4|34058.9|34043.9|268
1733329800000|2024-12-04 16:30:00|34076.4|34061.4|34086.4|34071.4|34101.4|34086.4|34073.9|34058.9|277
1733330100000|2024-12-04 16:35:00|34088.9|34073.9|34083.9|34068.9|34098.9|34083.9|34081.4|34066.4|113
1733330400000|2024-12-04 16:40:00|34088.9|34073.9|34088.9|34073.9|34098.9|34083.9|34083.9|34068.9|52
1733330700000|2024-12-04 16:45:00|34091.4|34076.4|34098.9|34083.9|34103.9|34088.9|34088.9|34073.9|22
1733331000000|2024-12-04 16:50:00|34101.4|34081.4|34106.4|34086.4|34106.4|34086.4|34096.4|34076.4|16
1733331300000|2024-12-04 16:55:00|34101.4|34081.4|34086.4|34066.4|34101.4|34081.4|34086.4|34066.4|27
1733331600000|2024-12-04 17:00:00|34091.4|34061.4|34071.4|34051.4|34091.4|34061.4|34071.4|34051.4|29
1733331900000|2024-12-04 17:05:00|34066.4|34046.4|34066.4|34041.4|34071.4|34051.4|34066.4|34041.4|20
1733332200000|2024-12-04 17:10:00|34061.4|34046.4|34056.4|34031.4|34066.4|34046.4|34051.4|34031.4|25
1733332500000|2024-12-04 17:15:00|34061.4|34036.4|34046.4|34026.4|34061.4|34036.4|34046.4|34026.4|11
1733332800000|2024-12-04 17:20:00|34041.4|34021.4|34031.4|34011.4|34046.4|34021.4|34026.4|34006.4|41
1733333100000|2024-12-04 17:25:00|34036.4|34016.4|34041.4|34016.4|34046.4|34021.4|34031.4|34011.4|6
1733333400000|2024-12-04 17:30:00|34036.4|34011.4|34036.4|34016.4|34036.4|34016.4|34026.4|34006.4|11
1733333700000|2024-12-04 17:35:00|34031.4|34011.4|34036.4|34016.4|34036.4|34016.4|34021.4|34001.4|32
1733334000000|2024-12-04 17:40:00|34031.4|34011.4|34041.4|34021.4|34041.4|34021.4|34026.4|34006.4|3
1733334300000|2024-12-04 17:45:00|34036.4|34016.4|34046.4|34026.4|34046.4|34026.4|34036.4|34011.4|11
1733334600000|2024-12-04 17:50:00|34051.4|34021.4|34061.4|34041.4|34061.4|34041.4|34051.4|34021.4|21
1733334900000|2024-12-04 17:55:00|34056.4|34036.4|34056.4|34036.4|34061.4|34041.4|34056.4|34036.4|6
1733335200000|2024-12-04 18:00:00|34051.4|34031.4|34051.4|34031.4|34061.4|34036.4|34051.4|34026.4|8
1733335500000|2024-12-04 18:05:00|34046.4|34026.4|34046.4|34026.4|34046.4|34026.4|34041.4|34021.4|4
1733335800000|2024-12-04 18:10:00|34051.4|34031.4|34036.4|34011.4|34051.4|34031.4|34031.4|34011.4|4
1733336100000|2024-12-04 18:15:00|34031.4|34016.4|34031.4|34011.4|34036.4|34016.4|34031.4|34006.4|7
1733336400000|2024-12-04 18:20:00|34026.4|34006.4|34016.4|33991.4|34031.4|34006.4|34011.4|33991.4|12
1733336700000|2024-12-04 18:25:00|34021.4|33996.4|34011.4|33991.4|34021.4|33996.4|34011.4|33991.4|14
1733337000000|2024-12-04 18:30:00|34006.4|33986.4|33991.4|33971.4|34006.4|33986.4|33986.4|33966.4|34
1733337300000|2024-12-04 18:35:00|33996.4|33966.4|34006.4|33981.4|34006.4|33986.4|33986.4|33966.4|55
1733337600000|2024-12-04 18:40:00|34001.4|33986.4|34001.4|33976.4|34011.4|33991.4|33991.4|33971.4|26
1733337900000|2024-12-04 18:45:00|34006.4|33981.4|34006.4|33986.4|34011.4|33991.4|34006.4|33976.4|0
1733338200000|2024-12-04 18:50:00|34001.4|33981.4|34021.4|33996.4|34021.4|33996.4|34001.4|33981.4|4
1733338500000|2024-12-04 18:55:00|34016.4|34001.4|34011.4|33991.4|34026.4|34006.4|34011.4|33991.4|12
1733338800000|2024-12-04 19:00:00|34016.4|33986.4|34021.4|33996.4|34031.4|34006.4|34011.4|33986.4|22
1733339100000|2024-12-04 19:05:00|34016.4|34001.4|34021.4|33996.4|34021.4|34001.4|34016.4|33991.4|5
1733339400000|2024-12-04 19:10:00|34016.4|34001.4|34021.4|33996.4|34021.4|34001.4|34016.4|33996.4|3
1733339700000|2024-12-04 19:15:00|34026.4|34001.4|34026.4|34001.4|34026.4|34006.4|34021.4|33996.4|4
1733340000000|2024-12-04 19:20:00|34021.4|34006.4|34026.4|34001.4|34031.4|34011.4|34021.4|34001.4|12
1733340300000|2024-12-04 19:25:00|34021.4|34006.4|33998.9|33983.9|34021.4|34006.4|33996.4|33971.4|31
1733340600000|2024-12-04 19:30:00|34001.4|33986.4|33998.9|33983.9|34003.9|33988.9|33996.4|33981.4|13
1733340900000|2024-12-04 19:35:00|34001.4|33986.4|34011.4|33996.4|34011.4|33996.4|34001.4|33986.4|4
1733341200000|2024-12-04 19:40:00|34008.9|33993.9|34016.4|34001.4|34018.9|34003.9|34006.4|33991.4|5
1733341500000|2024-12-04 19:45:00|34018.9|34003.9|34021.4|34006.4|34023.9|34008.9|34016.4|34001.4|10
1733341800000|2024-12-04 19:50:00|34018.9|34003.9|34018.9|34003.9|34023.9|34008.9|34018.9|34003.9|9
1733342100000|2024-12-04 19:55:00|34021.4|34006.4|34021.4|34006.4|34023.9|34008.9|34018.9|34003.9|1
1733342400000|2024-12-04 20:00:00|34023.9|34008.9|34031.4|34016.4|34033.9|34018.9|34018.9|34003.9|5
1733342700000|2024-12-04 20:05:00|34033.9|34018.9|34038.9|34023.9|34038.9|34023.9|34031.4|34016.4|4
1733343000000|2024-12-04 20:10:00|34036.4|34021.4|34033.9|34018.9|34036.4|34021.4|34033.9|34018.9|4
1733343300000|2024-12-04 20:15:00|34036.4|34021.4|34041.4|34026.4|34043.9|34028.9|34036.4|34021.4|4
1733343600000|2024-12-04 20:20:00|34043.9|34028.9|34041.4|34026.4|34046.4|34031.4|34038.9|34023.9|6
1733343900000|2024-12-04 20:25:00|34038.9|34023.9|34018.9|34003.9|34043.9|34028.9|34016.4|34001.4|15
1733344200000|2024-12-04 20:30:00|34021.4|34006.4|34016.4|34001.4|34026.4|34011.4|34008.9|33993.9|32
1733344500000|2024-12-04 20:35:00|34018.9|34003.9|34021.4|34006.4|34023.9|34008.9|34016.4|34001.4|7
1733344800000|2024-12-04 20:40:00|34023.9|34008.9|34013.9|33998.9|34023.9|34008.9|34008.9|33993.9|11
1733345100000|2024-12-04 20:45:00|34016.4|34001.4|34026.4|34011.4|34028.9|34013.9|34013.9|33998.9|21
1733345400000|2024-12-04 20:50:00|34028.9|34013.9|34046.4|34031.4|34048.9|34033.9|34026.4|34011.4|17
1733345700000|2024-12-04 20:55:00|34043.9|34028.9|34038.9|34023.9|34043.9|34028.9|34028.9|34013.9|40
1733346000000|2024-12-04 21:00:00|34042.3|34002.3|34039.2|33999.2|34054.4|34014.4|34037.8|33997.8|0
1733346300000|2024-12-04 21:05:00|34038.5|33998.5|34044.7|34004.7|34044.7|34004.7|34037.8|33997.8|0
1733346600000|2024-12-04 21:10:00|34043.4|34003.4|34037.8|33997.8|34044.7|34004.7|34037.8|33997.8|0
1733346900000|2024-12-04 21:15:00|34036.4|33996.4|34039.2|33999.2|34040.6|34000.6|34035|33995|0
1733347200000|2024-12-04 21:20:00|34037.8|33997.8|34039.2|33999.2|34040.6|34000.6|34037.8|33997.8|0
1733347500000|2024-12-04 21:25:00|34039.1|33999.1|34036.7|33996.7|34039.1|33999.1|34035|33995|0
1733347800000|2024-12-04 21:30:00|34038.1|33998.1|34035.3|33995.3|34039.5|33999.5|34033.9|33993.9|0
1733348100000|2024-12-04 21:35:00|34036|33996|34036.7|33996.7|34038.1|33998.1|34036|33996|0
1733348400000|2024-12-04 21:40:00|34037.4|33997.4|34036.7|33996.7|34038.1|33998.1|34036.7|33996.7|0
1733348700000|2024-12-04 21:45:00|34035.3|33995.3|34035.3|33995.3|34038.1|33998.1|34031.2|33991.2|0
1733349000000|2024-12-04 21:50:00|34033.9|33993.9|34028.4|33988.4|34039.5|33999.5|34027.7|33987.7|0
1733349300000|2024-12-04 21:55:00|34029.1|33989.1|34027.7|33987.7|34032.6|33992.6|34025|33985|0
1733349600000|2024-12-04 22:00:00|34026.3|33986.3|34026.3|33986.3|34027|33987|34025.7|33985.7|0
1733349900000|2024-12-04 22:05:00|34026.4|33986.4|34028.4|33988.4|34029.1|33989.1|34026.4|33986.4|0
1733350200000|2024-12-04 22:10:00|34028.5|33988.5|34031.9|33991.9|34031.9|33991.9|34028.5|33988.5|0
1733350500000|2024-12-04 22:15:00|34032.6|33992.6|34034.9|33994.9|34034.9|33994.9|34030.5|33990.5|0
1733350800000|2024-12-04 22:20:00|34035|33995|34035.6|33995.6|34037|33997|34034.9|33994.9|0
1733351100000|2024-12-04 22:25:00|34034.9|33994.9|34035.6|33995.6|34035.6|33995.6|34034.9|33994.9|0
1733351400000|2024-12-04 22:30:00|34034.9|33994.9|34034.9|33994.9|34036.3|33996.3|34034.9|33994.9|0
1733351700000|2024-12-04 22:35:00|34034.2|33994.2|34034.9|33994.9|34034.9|33994.9|34033.5|33993.5|0
1733352000000|2024-12-04 22:40:00|34034.2|33994.2|34034.2|33994.2|34034.9|33994.9|34033.5|33993.5|0
1733352300000|2024-12-04 22:45:00|34033.5|33993.5|34034.2|33994.2|34034.9|33994.9|34033.5|33993.5|0
1733352600000|2024-12-04 22:50:00|34033.5|33993.5|34032.8|33992.8|34033.5|33993.5|34032.1|33992.1|0
1733352900000|2024-12-04 22:55:00|34033.5|33993.5|34032.1|33992.1|34033.5|33993.5|34032.1|33992.1|0
1733353200000|2024-12-04 23:00:00|34031.9|33991.9|34023.1|33983.1|34031.9|33991.9|34014.8|33974.8|0
1733353500000|2024-12-04 23:05:00|34023.8|33983.8|34026.3|33986.3|34026.3|33986.3|34020.3|33980.3|0
1733353800000|2024-12-04 23:10:00|34027|33987|34027.7|33987.7|34028.4|33988.4|34022.1|33982.1|0
1733354100000|2024-12-04 23:15:00|34029.1|33989.1|34030.4|33990.4|34033.2|33993.2|34027.7|33987.7|0
1733354400000|2024-12-04 23:20:00|34030.5|33990.5|34033.2|33993.2|34036|33996|34029.1|33989.1|0
1733354700000|2024-12-04 23:25:00|34031.8|33991.8|34027.7|33987.7|34033.2|33993.2|34026.3|33986.3|0
1733355000000|2024-12-04 23:30:00|34027.8|33987.8|34030.4|33990.4|34031.1|33991.1|34027.8|33987.8|0
1733355300000|2024-12-04 23:35:00|34029.7|33989.7|34022.1|33982.1|34030.4|33990.4|34022.1|33982.1|0
1733355600000|2024-12-04 23:40:00|34022.8|33982.8|34026.3|33986.3|34028.4|33988.4|34020.7|33980.7|0
1733355900000|2024-12-04 23:45:00|34027|33987|34029.1|33989.1|34031.8|33991.8|34026.3|33986.3|0
1733356200000|2024-12-04 23:50:00|34029|33989|34029.1|33989.1|34031.1|33991.1|34026.3|33986.3|0
1733356500000|2024-12-04 23:55:00|34029.7|33989.7|34022.1|33982.1|34030.4|33990.4|34020.7|33980.7|0
1733356800000|2024-12-05 00:00:00|34021.4|33981.4|34016.6|33976.6|34021.4|33981.4|34013.8|33973.8|0
1733357100000|2024-12-05 00:05:00|34015.9|33975.9|34015.2|33975.2|34018|33978|34013.8|33973.8|0
1733357400000|2024-12-05 00:10:00|34016.6|33976.6|34015.2|33975.2|34019.4|33979.4|34012.4|33972.4|0
1733357700000|2024-12-05 00:15:00|34015.9|33975.9|34024.6|33984.6|34044.7|34004.7|34013.8|33973.8|0
1733358000000|2024-12-05 00:20:00|34024.7|33984.7|34024.7|33984.7|34031.4|33991.4|34024.6|33984.6|0
1733358300000|2024-12-05 00:25:00|34024.6|33984.6|34011.1|33971.1|34024.7|33984.7|34011.1|33971.1|0
1733358600000|2024-12-05 00:30:00|34011.2|33971.2|34024.6|33984.6|34024.7|33984.7|34011.2|33971.2|0
1733358900000|2024-12-05 00:35:00|34028|33988|34024.6|33984.6|34031.4|33991.4|34017.9|33977.9|0
1733359200000|2024-12-05 00:40:00|34024.7|33984.7|34024.6|33984.6|34024.7|33984.7|34021.1|33981.1|0
1733359500000|2024-12-05 00:45:00|34024.5|33984.5|34024.5|33984.5|34024.6|33984.6|34017.8|33977.8|0
1733359800000|2024-12-05 00:50:00|34024.6|33984.6|34024.4|33984.4|34024.6|33984.6|34017.6|33977.6|0
1733360100000|2024-12-05 00:55:00|34021.1|33981.1|34017.7|33977.7|34021.1|33981.1|34017.7|33977.7|0
1733360400000|2024-12-05 01:00:00|34010.9|33970.9|34007.6|33967.6|34010.9|33970.9|33997.5|33957.5|0
1733360700000|2024-12-05 01:05:00|34004.2|33964.2|34011.1|33971.1|34011.1|33971.1|33997.6|33957.6|0
1733361000000|2024-12-05 01:10:00|34007.7|33967.7|34007.8|33967.8|34011.2|33971.2|34004.3|33964.3|0
1733361300000|2024-12-05 01:15:00|34011.1|33971.1|34004.4|33964.4|34011.2|33971.2|33997.7|33957.7|0
1733361600000|2024-12-05 01:20:00|34001.1|33961.1|34011.4|33971.4|34011.4|33971.4|33997.7|33957.7|0
1733361900000|2024-12-05 01:25:00|34014.7|33974.7|34014.7|33974.7|34018.1|33978.1|34011.3|33971.3|0
1733362200000|2024-12-05 01:30:00|34011.3|33971.3|34031.6|33991.6|34031.7|33991.7|34011.3|33971.3|0
1733362500000|2024-12-05 01:35:00|34028.2|33988.2|34045.1|34005.1|34045.2|34005.2|34024.9|33984.9|0
1733362800000|2024-12-05 01:40:00|34045|34005|34038.5|33998.5|34045.2|34005.2|34038.3|33998.3|0
1733363100000|2024-12-05 01:45:00|34031.8|33991.8|34031.8|33991.8|34035.2|33995.2|34031.7|33991.7|0
1733363400000|2024-12-05 01:50:00|34031.7|33991.7|34025|33985|34031.7|33991.7|34024.9|33984.9|0
1733363700000|2024-12-05 01:55:00|34025.1|33985.1|34025|33985|34025.1|33985.1|34011.5|33971.5|0
1733364000000|2024-12-05 02:00:00|34021.6|33981.6|34028.3|33988.3|34028.3|33988.3|34011.4|33971.4|0
1733364300000|2024-12-05 02:05:00|34024.9|33984.9|34038.4|33998.4|34038.4|33998.4|34024.9|33984.9|0
1733364600000|2024-12-05 02:10:00|34038.3|33998.3|34038.4|33998.4|34038.4|33998.4|34035|33995|0
1733364900000|2024-12-05 02:15:00|34045.1|34005.1|34045.1|34005.1|34051.9|34011.9|34045.1|34005.1|0
1733365200000|2024-12-05 02:20:00|34045.2|34005.2|34045.1|34005.1|34051.9|34011.9|34038.4|33998.4|0
1733365500000|2024-12-05 02:25:00|34045|34005|34045.1|34005.1|34045.1|34005.1|34045|34005|0
1733365800000|2024-12-05 02:30:00|34051.9|34011.9|34051.9|34011.9|34058.6|34018.6|34051.9|34011.9|0
1733366100000|2024-12-05 02:35:00|34048.5|34008.5|34051.9|34011.9|34051.9|34011.9|34048.5|34008.5|0
1733366400000|2024-12-05 02:40:00|34052|34012|34058.6|34018.6|34058.7|34018.7|34052|34012|0
1733366700000|2024-12-05 02:45:00|34051.9|34011.9|34034.8|33994.8|34051.9|34011.9|34034.8|33994.8|0
1733367000000|2024-12-05 02:50:00|34031.4|33991.4|34041.5|34001.5|34045|34005|34031.3|33991.3|0
1733367300000|2024-12-05 02:55:00|34038.1|33998.1|34031.3|33991.3|34038.1|33998.1|34031.3|33991.3|0
1733367600000|2024-12-05 03:00:00|34031.4|33991.4|34021.2|33981.2|34031.4|33991.4|34021.2|33981.2|0
1733367900000|2024-12-05 03:05:00|34021.3|33981.3|34038.4|33998.4|34045.1|34005.1|34021.2|33981.2|0
1733368200000|2024-12-05 03:10:00|34041.7|34001.7|34038.4|33998.4|34041.8|34001.8|34038.3|33998.3|0
1733368500000|2024-12-05 03:15:00|34038.3|33998.3|34038.3|33998.3|34038.4|33998.4|34038.3|33998.3|0
1733368800000|2024-12-05 03:20:00|34031.6|33991.6|34028.2|33988.2|34031.6|33991.6|34021.5|33981.5|0
1733369100000|2024-12-05 03:25:00|34028.3|33988.3|34038.3|33998.3|34038.3|33998.3|34028.2|33988.2|0
1733369400000|2024-12-05 03:30:00|34038.4|33998.4|34045|34005|34045.1|34005.1|34038.3|33998.3|0
1733369700000|2024-12-05 03:35:00|34041.7|34001.7|34038.4|33998.4|34041.7|34001.7|34038.2|33998.2|0
1733370000000|2024-12-05 03:40:00|34038.3|33998.3|34051.9|34011.9|34051.9|34011.9|34038.3|33998.3|0
1733370300000|2024-12-05 03:45:00|34058.6|34018.6|34058.6|34018.6|34058.6|34018.6|34058.6|34018.6|0
1733370600000|2024-12-05 03:50:00|34058.5|34018.5|34058.5|34018.5|34058.6|34018.6|34051.8|34011.8|0
1733370900000|2024-12-05 03:55:00|34058.6|34018.6|34051.9|34011.9|34058.6|34018.6|34051.8|34011.8|0
1733371200000|2024-12-05 04:00:00|34051.8|34011.8|34045|34005|34051.8|34011.8|34045|34005|0
1733371500000|2024-12-05 04:05:00|34045.1|34005.1|34045|34005|34051.8|34011.8|34045|34005|0
1733371800000|2024-12-05 04:10:00|34041.6|34001.6|34034.8|33994.8|34041.6|34001.6|34034.8|33994.8|0
1733372100000|2024-12-05 04:15:00|34038.2|33998.2|34031.1|33991.1|34038.2|33998.2|34031.1|33991.1|0
1733372400000|2024-12-05 04:20:00|34034.5|33994.5|34031.1|33991.1|34037.9|33997.9|34031.1|33991.1|0
1733372700000|2024-12-05 04:25:00|34031.2|33991.2|34031|33991|34037.8|33997.8|34031|33991|0
1733373000000|2024-12-05 04:30:00|34031.1|33991.1|34017.6|33977.6|34031.1|33991.1|34017.6|33977.6|0
1733373300000|2024-12-05 04:35:00|34017.5|33977.5|34017.4|33977.4|34017.5|33977.5|34010.7|33970.7|0
1733373600000|2024-12-05 04:40:00|34017.5|33977.5|34020.8|33980.8|34020.8|33980.8|34010.7|33970.7|0
1733373900000|2024-12-05 04:45:00|34017.4|33977.4|34017.6|33977.6|34021|33981|34017.4|33977.4|0
1733374200000|2024-12-05 04:50:00|34017.7|33977.7|34024.4|33984.4|34024.5|33984.5|34017.7|33977.7|0
1733374500000|2024-12-05 04:55:00|34021|33981|34017.7|33977.7|34021|33981|34017.7|33977.7|0
1733374800000|2024-12-05 05:00:00|34017.6|33977.6|34024.4|33984.4|34024.4|33984.4|34017.6|33977.6|0
1733375100000|2024-12-05 05:05:00|34024.3|33984.3|34024.4|33984.4|34024.4|33984.4|34024.3|33984.3|0
1733375700000|2024-12-05 05:15:00|34024.5|33984.5|34024.4|33984.4|34031.2|33991.2|34024.4|33984.4|0
1733376000000|2024-12-05 05:20:00|34024.5|33984.5|34024.5|33984.5|34024.5|33984.5|34024.5|33984.5|0
1733376300000|2024-12-05 05:25:00|34024.6|33984.6|34011|33971|34024.6|33984.6|34010.9|33970.9|0
1733376600000|2024-12-05 05:30:00|34017.7|33977.7|34021.2|33981.2|34021.2|33981.2|34011|33971|0
1733376900000|2024-12-05 05:35:00|34017.9|33977.9|34020.3|33980.3|34021.2|33981.2|34017.8|33977.8|0
1733377200000|2024-12-05 05:40:00|34020.4|33980.4|34009.9|33969.9|34020.4|33980.4|34006.5|33966.5|0
1733377500000|2024-12-05 05:45:00|34009.8|33969.8|34019.8|33979.8|34023.2|33983.2|34006.4|33966.4|0
1733377800000|2024-12-05 05:50:00|34019.9|33979.9|34033.3|33993.3|34033.4|33993.4|34013.1|33973.1|0
1733378100000|2024-12-05 05:55:00|34036.7|33996.7|34053.7|34013.7|34053.7|34013.7|34036.7|33996.7|0
1733378400000|2024-12-05 06:00:00|34053.8|34013.8|34050.3|34010.3|34060.5|34020.5|34046.9|34006.9|0
1733378700000|2024-12-05 06:05:00|34047|34007|34053.7|34013.7|34053.7|34013.7|34046.9|34006.9|0
1733379000000|2024-12-05 06:10:00|34060.4|34020.4|34040.2|34000.2|34060.4|34020.4|34036.8|33996.8|0
1733379300000|2024-12-05 06:15:00|34036.9|33996.9|34040.2|34000.2|34047|34007|34036.9|33996.9|0
1733379600000|2024-12-05 06:20:00|34046.9|34006.9|34036.9|33996.9|34053.7|34013.7|34036.9|33996.9|0
1733379900000|2024-12-05 06:25:00|34033.5|33993.5|34040.3|34000.3|34040.3|34000.3|34030.1|33990.1|0
1733380200000|2024-12-05 06:30:00|34040.2|34000.2|34043.7|34003.7|34043.7|34003.7|34030.1|33990.1|0
1733380500000|2024-12-05 06:35:00|34047|34007|34040.3|34000.3|34050.4|34010.4|34040.3|34000.3|0
1733380800000|2024-12-05 06:40:00|34033.6|33993.6|34040.3|34000.3|34040.3|34000.3|34026.8|33986.8|0
1733381100000|2024-12-05 06:45:00|34040.2|34000.2|34033.5|33993.5|34047|34007|34033.5|33993.5|0
1733381400000|2024-12-05 06:50:00|34030.1|33990.1|34026.8|33986.8|34033.5|33993.5|34020|33980|0
1733381700000|2024-12-05 06:55:00|34030.1|33990.1|34033.5|33993.5|34040.3|34000.3|34026.7|33986.7|0
1733382000000|2024-12-05 07:00:00|33996.9|33981.9|34036.9|34021.9|34046.9|34031.9|33996.9|33981.9|22
1733382300000|2024-12-05 07:05:00|34029.4|34014.4|34019.4|34004.4|34039.4|34024.4|34019.4|34004.4|10
1733382600000|2024-12-05 07:10:00|34021.9|34006.9|34026.9|34011.9|34049.4|34034.4|34021.9|34006.9|11
1733382900000|2024-12-05 07:15:00|34029.4|34014.4|34041.9|34026.9|34041.9|34026.9|34014.4|33999.4|7
1733383200000|2024-12-05 07:20:00|34039.4|34024.4|34031.9|34016.9|34044.4|34029.4|34031.9|34016.9|13
1733383500000|2024-12-05 07:25:00|34034.4|34019.4|34039.4|34024.4|34054.4|34039.4|34031.9|34016.9|20
1733383800000|2024-12-05 07:30:00|34041.9|34026.9|34041.9|34026.9|34046.9|34031.9|34036.9|34021.9|5
1733384100000|2024-12-05 07:35:00|34039.4|34024.4|34049.4|34034.4|34051.9|34036.9|34026.9|34011.9|6
1733384400000|2024-12-05 07:40:00|34051.9|34036.9|34056.9|34041.9|34066.9|34051.9|34049.4|34034.4|21
1733384700000|2024-12-05 07:45:00|34059.4|34044.4|34071.9|34056.9|34074.4|34059.4|34051.9|34036.9|18
1733385000000|2024-12-05 07:50:00|34069.4|34054.4|34079.4|34064.4|34081.9|34066.9|34064.4|34049.4|46
1733385300000|2024-12-05 07:55:00|34076.9|34061.9|34076.9|34061.9|34089.4|34074.4|34074.4|34059.4|65
1733385600000|2024-12-05 08:00:00|34079.4|34064.4|34171.9|34156.9|34176.9|34161.9|34069.4|34054.4|506
1733385900000|2024-12-05 08:05:00|34174.4|34159.4|34194.4|34179.4|34211.9|34196.9|34154.4|34139.4|292
1733386200000|2024-12-05 08:10:00|34191.9|34176.9|34209.4|34194.4|34219.4|34204.4|34164.4|34149.4|245
1733386500000|2024-12-05 08:15:00|34206.9|34191.9|34231.9|34216.9|34234.4|34219.4|34184.4|34169.4|278
1733386800000|2024-12-05 08:20:00|34234.4|34219.4|34269.4|34254.4|34281.9|34266.9|34229.4|34214.4|164
1733387100000|2024-12-05 08:25:00|34266.9|34251.9|34314.4|34299.4|34324.4|34309.4|34266.9|34251.9|268
1733387400000|2024-12-05 08:30:00|34316.9|34301.9|34309.4|34294.4|34319.4|34304.4|34279.4|34264.4|221
1733387700000|2024-12-05 08:35:00|34306.9|34291.9|34319.4|34304.4|34321.9|34306.9|34289.4|34274.4|105
1733388000000|2024-12-05 08:40:00|34316.9|34301.9|34321.9|34306.9|34339.4|34324.4|34314.4|34299.4|144
1733388300000|2024-12-05 08:45:00|34324.4|34309.4|34346.9|34331.9|34349.4|34334.4|34304.4|34289.4|112
1733388600000|2024-12-05 08:50:00|34349.4|34334.4|34344.4|34329.4|34374.4|34359.4|34324.4|34309.4|163
1733388900000|2024-12-05 08:55:00|34346.9|34331.9|34369.4|34354.4|34379.4|34364.4|34344.4|34329.4|149
1733389200000|2024-12-05 09:00:00|34371.9|34356.9|34364.4|34349.4|34376.9|34361.9|34349.4|34334.4|118
1733389500000|2024-12-05 09:05:00|34366.9|34351.9|34329.4|34314.4|34379.4|34364.4|34329.4|34314.4|103
1733389800000|2024-12-05 09:10:00|34331.9|34316.9|34364.4|34349.4|34364.4|34349.4|34329.4|34314.4|91
1733390100000|2024-12-05 09:15:00|34361.9|34346.9|34374.4|34359.4|34379.4|34364.4|34356.9|34341.9|55
1733390400000|2024-12-05 09:20:00|34376.9|34361.9|34364.4|34349.4|34379.4|34364.4|34359.4|34344.4|56
1733390700000|2024-12-05 09:25:00|34366.9|34351.9|34344.4|34329.4|34366.9|34351.9|34344.4|34329.4|47
1733391000000|2024-12-05 09:30:00|34341.9|34326.9|34339.4|34324.4|34349.4|34334.4|34334.4|34319.4|75
1733391300000|2024-12-05 09:35:00|34344.4|34329.4|34339.4|34324.4|34359.4|34344.4|34334.4|34319.4|75
1733391600000|2024-12-05 09:40:00|34341.9|34326.9|34344.4|34329.4|34356.9|34341.9|34324.4|34309.4|86
1733391900000|2024-12-05 09:45:00|34341.9|34326.9|34321.9|34306.9|34344.4|34329.4|34306.9|34291.9|68
1733392200000|2024-12-05 09:50:00|34324.4|34309.4|34314.4|34299.4|34339.4|34324.4|34309.4|34294.4|66
1733392500000|2024-12-05 09:55:00|34311.9|34296.9|34329.4|34314.4|34341.9|34326.9|34311.9|34296.9|53
1733392800000|2024-12-05 10:00:00|34331.9|34316.9|34374.4|34359.4|34379.4|34364.4|34331.9|34316.9|91
1733393100000|2024-12-05 10:05:00|34376.9|34361.9|34379.4|34364.4|34389.4|34374.4|34371.9|34356.9|88
1733393400000|2024-12-05 10:10:00|34381.9|34366.9|34399.4|34384.4|34399.4|34384.4|34379.4|34364.4|117
1733393700000|2024-12-05 10:15:00|34396.9|34381.9|34384.4|34369.4|34396.9|34381.9|34369.4|34354.4|135
1733394000000|2024-12-05 10:20:00|34389.4|34374.4|34376.9|34361.9|34394.4|34379.4|34376.9|34361.9|54
1733394300000|2024-12-05 10:25:00|34374.4|34359.4|34384.4|34369.4|34389.4|34374.4|34374.4|34359.4|40
1733394600000|2024-12-05 10:30:00|34386.9|34371.9|34386.9|34371.9|34389.4|34374.4|34379.4|34364.4|36
1733394900000|2024-12-05 10:35:00|34389.4|34374.4|34376.9|34361.9|34389.4|34374.4|34369.4|34354.4|35
1733395200000|2024-12-05 10:40:00|34379.4|34364.4|34364.4|34349.4|34386.9|34371.9|34364.4|34349.4|57
1733395500000|2024-12-05 10:45:00|34361.9|34346.9|34344.4|34329.4|34369.4|34354.4|34344.4|34329.4|89
1733395800000|2024-12-05 10:50:00|34346.9|34331.9|34339.4|34324.4|34354.4|34339.4|34334.4|34319.4|64
1733396100000|2024-12-05 10:55:00|34341.9|34326.9|34334.4|34319.4|34359.4|34344.4|34334.4|34319.4|55
1733396400000|2024-12-05 11:00:00|34336.9|34321.9|34349.4|34334.4|34349.4|34334.4|34329.4|34314.4|91
1733396700000|2024-12-05 11:05:00|34346.9|34331.9|34329.4|34314.4|34349.4|34334.4|34324.4|34309.4|36
1733397000000|2024-12-05 11:10:00|34326.9|34311.9|34349.4|34334.4|34354.4|34339.4|34326.9|34311.9|40
1733397300000|2024-12-05 11:15:00|34351.9|34336.9|34349.4|34334.4|34359.4|34344.4|34344.4|34329.4|44
1733397600000|2024-12-05 11:20:00|34346.9|34331.9|34359.4|34344.4|34364.4|34349.4|34344.4|34329.4|56
1733397900000|2024-12-05 11:25:00|34361.9|34346.9|34374.4|34359.4|34374.4|34359.4|34359.4|34344.4|54
1733398200000|2024-12-05 11:30:00|34376.9|34361.9|34389.4|34374.4|34389.4|34374.4|34364.4|34349.4|50
1733398500000|2024-12-05 11:35:00|34386.9|34371.9|34379.4|34364.4|34389.4|34374.4|34374.4|34359.4|105
1733398800000|2024-12-05 11:40:00|34381.9|34366.9|34394.4|34379.4|34399.4|34384.4|34379.4|34364.4|45
1733399100000|2024-12-05 11:45:00|34396.9|34381.9|34389.4|34374.4|34399.4|34384.4|34374.4|34359.4|79
1733399400000|2024-12-05 11:50:00|34386.9|34371.9|34399.4|34384.4|34399.4|34384.4|34384.4|34369.4|50
1733399700000|2024-12-05 11:55:00|34394.4|34379.4|34386.9|34371.9|34399.4|34384.4|34384.4|34369.4|65
1733400000000|2024-12-05 12:00:00|34384.4|34369.4|34374.4|34359.4|34389.4|34374.4|34369.4|34354.4|66
1733400300000|2024-12-05 12:05:00|34376.9|34361.9|34364.4|34349.4|34379.4|34364.4|34359.4|34344.4|29
1733400600000|2024-12-05 12:10:00|34366.9|34351.9|34384.4|34369.4|34389.4|34374.4|34364.4|34349.4|26
1733400900000|2024-12-05 12:15:00|34379.4|34364.4|34359.4|34344.4|34386.9|34371.9|34354.4|34339.4|48
1733401200000|2024-12-05 12:20:00|34361.9|34346.9|34351.9|34336.9|34369.4|34354.4|34346.9|34331.9|31
1733401500000|2024-12-05 12:25:00|34354.4|34339.4|34361.9|34346.9|34371.9|34356.9|34354.4|34339.4|64
1733401800000|2024-12-05 12:30:00|34359.4|34344.4|34361.9|34346.9|34369.4|34354.4|34349.4|34334.4|33
1733402100000|2024-12-05 12:35:00|34359.4|34344.4|34379.4|34364.4|34384.4|34369.4|34359.4|34344.4|32
1733402400000|2024-12-05 12:40:00|34382.8|34367.8|34392.8|34377.8|34392.8|34377.8|34377.8|34362.8|28
1733402700000|2024-12-05 12:45:00|34395.3|34380.3|34372.8|34357.8|34397.8|34382.8|34367.8|34352.8|142
1733403000000|2024-12-05 12:50:00|34370.3|34355.3|34370.3|34355.3|34392.8|34377.8|34370.3|34355.3|32
1733403300000|2024-12-05 12:55:00|34372.8|34357.8|34357.8|34342.8|34387.8|34372.8|34352.8|34337.8|108
1733403600000|2024-12-05 13:00:00|34360.3|34345.3|34370.3|34355.3|34377.8|34362.8|34352.8|34337.8|55
1733403900000|2024-12-05 13:05:00|34372.8|34357.8|34342.8|34327.8|34377.8|34362.8|34340.3|34325.3|33
1733404200000|2024-12-05 13:10:00|34340.3|34325.3|34335.3|34320.3|34352.8|34337.8|34330.3|34315.3|36
1733404500000|2024-12-05 13:15:00|34337.8|34322.8|34342.8|34327.8|34342.8|34327.8|34327.8|34312.8|36
1733404800000|2024-12-05 13:20:00|34340.3|34325.3|34342.8|34327.8|34347.8|34332.8|34327.8|34312.8|33
1733405100000|2024-12-05 13:25:00|34340.3|34325.3|34332.8|34317.8|34340.3|34325.3|34327.8|34312.8|32
1733405400000|2024-12-05 13:30:00|34330.3|34315.3|34365.3|34350.3|34367.8|34352.8|34327.8|34312.8|84
1733405700000|2024-12-05 13:35:00|34367.8|34352.8|34367.8|34352.8|34377.8|34362.8|34352.8|34337.8|92
1733406000000|2024-12-05 13:40:00|34370.3|34355.3|34377.8|34362.8|34377.8|34362.8|34345.3|34330.3|72
1733406300000|2024-12-05 13:45:00|34372.8|34357.8|34377.8|34362.8|34402.8|34387.8|34365.3|34350.3|124
1733406600000|2024-12-05 13:50:00|34372.8|34357.8|34387.8|34372.8|34397.8|34382.8|34362.8|34347.8|89
1733406900000|2024-12-05 13:55:00|34385.3|34370.3|34417.8|34402.8|34417.8|34402.8|34380.3|34365.3|120
1733407200000|2024-12-05 14:00:00|34422.8|34407.8|34387.8|34372.8|34440.3|34425.3|34380.3|34365.3|167
1733407500000|2024-12-05 14:05:00|34390.3|34375.3|34422.8|34407.8|34422.8|34407.8|34387.8|34372.8|92
1733407800000|2024-12-05 14:10:00|34425.3|34410.3|34435.3|34420.3|34442.8|34427.8|34417.8|34402.8|80
1733408100000|2024-12-05 14:15:00|34437.8|34422.8|34457.8|34442.8|34457.8|34442.8|34432.8|34417.8|117
1733408400000|2024-12-05 14:20:00|34462.8|34447.8|34445.3|34430.3|34462.8|34447.8|34432.8|34417.8|72
1733408700000|2024-12-05 14:25:00|34442.8|34427.8|34432.8|34417.8|34447.8|34432.8|34427.8|34412.8|109
1733409000000|2024-12-05 14:30:00|34430.3|34415.3|34435.3|34420.3|34447.8|34432.8|34422.8|34407.8|123
1733409300000|2024-12-05 14:35:00|34437.8|34422.8|34472.8|34457.8|34472.8|34457.8|34432.8|34417.8|133
1733409600000|2024-12-05 14:40:00|34475.3|34460.3|34487.8|34472.8|34497.8|34482.8|34465.3|34450.3|126
1733409900000|2024-12-05 14:45:00|34485.3|34470.3|34517.8|34502.8|34517.8|34502.8|34472.8|34457.8|176
1733410200000|2024-12-05 14:50:00|34520.3|34505.3|34512.8|34497.8|34525.3|34510.3|34500.3|34485.3|197
1733410500000|2024-12-05 14:55:00|34510.3|34495.3|34530.3|34515.3|34532.8|34517.8|34502.8|34487.8|171
1733410800000|2024-12-05 15:00:00|34532.8|34517.8|34557.8|34542.8|34577.8|34562.8|34530.3|34515.3|273
1733411100000|2024-12-05 15:05:00|34560.3|34545.3|34547.8|34532.8|34562.8|34547.8|34540.3|34525.3|652
1733411400000|2024-12-05 15:10:00|34546.4|34531.4|34538.9|34523.9|34551.4|34536.4|34526.4|34511.4|156
1733411700000|2024-12-05 15:15:00|34536.4|34521.4|34551.4|34536.4|34551.4|34536.4|34528.9|34513.9|126
1733412000000|2024-12-05 15:20:00|34553.9|34538.9|34546.4|34531.4|34571.4|34556.4|34543.9|34528.9|160
1733412300000|2024-12-05 15:25:00|34543.9|34528.9|34518.9|34503.9|34543.9|34528.9|34516.4|34501.4|389
1733412600000|2024-12-05 15:30:00|34521.4|34506.4|34551.4|34536.4|34561.4|34546.4|34516.4|34501.4|146
1733412900000|2024-12-05 15:35:00|34548.9|34533.9|34556.4|34541.4|34561.4|34546.4|34541.4|34526.4|80
1733413200000|2024-12-05 15:40:00|34558.9|34543.9|34566.4|34551.4|34568.9|34553.9|34556.4|34541.4|93
1733413500000|2024-12-05 15:45:00|34568.9|34553.9|34601.4|34586.4|34603.9|34588.9|34566.4|34551.4|224
1733413800000|2024-12-05 15:50:00|34603.9|34588.9|34598.9|34583.9|34621.4|34606.4|34596.4|34581.4|172
1733414100000|2024-12-05 15:55:00|34601.4|34586.4|34606.4|34591.4|34611.4|34596.4|34596.4|34581.4|141
1733414400000|2024-12-05 16:00:00|34608.9|34593.9|34616.4|34601.4|34626.4|34611.4|34606.4|34591.4|257
1733414700000|2024-12-05 16:05:00|34613.9|34598.9|34626.4|34611.4|34626.4|34611.4|34611.4|34596.4|249
1733415000000|2024-12-05 16:10:00|34623.9|34608.9|34628.9|34613.9|34636.4|34621.4|34616.4|34601.4|275
1733415300000|2024-12-05 16:15:00|34626.4|34611.4|34611.4|34596.4|34626.4|34611.4|34603.9|34588.9|190
1733415600000|2024-12-05 16:20:00|34613.9|34598.9|34618.9|34603.9|34626.4|34611.4|34611.4|34596.4|207
1733415900000|2024-12-05 16:25:00|34621.4|34606.4|34656.4|34641.4|34658.9|34643.9|34616.4|34601.4|416
1733416200000|2024-12-05 16:30:00|34653.9|34638.9|34636.4|34621.4|34676.4|34661.4|34636.4|34621.4|509
1733416500000|2024-12-05 16:35:00|34631.4|34616.4|34601.4|34586.4|34636.4|34621.4|34598.9|34583.9|238
1733416800000|2024-12-05 16:40:00|34598.9|34583.9|34611.4|34596.4|34616.4|34601.4|34596.4|34581.4|1562
1733417100000|2024-12-05 16:45:00|34613.9|34598.9|34616.4|34601.4|34616.4|34601.4|34606.4|34591.4|21
1733417400000|2024-12-05 16:50:00|34618.9|34598.9|34613.9|34588.9|34618.9|34598.9|34608.9|34588.9|23
1733417700000|2024-12-05 16:55:00|34608.9|34593.9|34628.9|34608.9|34633.9|34613.9|34608.9|34588.9|38
1733418000000|2024-12-05 17:00:00|34623.9|34603.9|34613.9|34593.9|34628.9|34603.9|34613.9|34588.9|38
1733418300000|2024-12-05 17:05:00|34618.9|34598.9|34633.9|34608.9|34633.9|34613.9|34613.9|34593.9|7
1733418600000|2024-12-05 17:10:00|34628.9|34613.9|34623.9|34603.9|34633.9|34613.9|34623.9|34603.9|25
1733418900000|2024-12-05 17:15:00|34618.9|34598.9|34623.9|34603.9|34623.9|34603.9|34618.9|34593.9|7
1733419200000|2024-12-05 17:20:00|34628.9|34608.9|34623.9|34603.9|34628.9|34608.9|34623.9|34603.9|13
1733419500000|2024-12-05 17:25:00|34628.9|34598.9|34628.9|34608.9|34633.9|34613.9|34623.9|34598.9|31
1733419800000|2024-12-05 17:30:00|34623.9|34603.9|34628.9|34608.9|34633.9|34613.9|34623.9|34603.9|9
1733420100000|2024-12-05 17:35:00|34633.9||34628.9||34633.9||34628.9||0
1733420400000|2024-12-05 17:40:00|34633.9|34613.9|34633.9|34613.9|34633.9|34613.9|34628.9|34608.9|12
1733420700000|2024-12-05 17:45:00|34638.9|34618.9|34643.9|34623.9|34643.9|34623.9|34638.9|34618.9|6
1733421000000|2024-12-05 17:50:00|34648.9|34628.9|34653.9|34633.9|34653.9|34633.9|34648.9|34628.9|38
1733421300000|2024-12-05 17:55:00|34648.9|34628.9|34648.9|34628.9|34653.9|34633.9|34643.9|34623.9|9
1733421600000|2024-12-05 18:00:00|34653.9|34633.9|34653.9|34633.9|34653.9|34633.9|34643.9|34623.9|6
1733421900000|2024-12-05 18:05:00|34648.9|34628.9|34648.9|34628.9|34653.9|34633.9|34648.9|34628.9|1
1733422200000|2024-12-05 18:10:00|34643.9|34623.9|34648.9|34623.9|34648.9|34628.9|34643.9|34623.9|3
1733422500000|2024-12-05 18:15:00|34643.9|34628.9|34628.9|34608.9|34643.9|34628.9|34628.9|34603.9|18
1733422800000|2024-12-05 18:20:00|34633.9|34613.9|34608.9|34588.9|34633.9|34613.9|34608.9|34588.9|23
1733423100000|2024-12-05 18:25:00|34603.9|34583.9|34613.9|34588.9|34623.9|34603.9|34603.9|34583.9|27
1733423400000|2024-12-05 18:30:00|34608.9|34593.9|34628.9|34608.9|34628.9|34608.9|34603.9|34583.9|25
1733423700000|2024-12-05 18:35:00|34633.9|34613.9|34633.9|34613.9|34638.9|34613.9|34628.9|34608.9|19
1733424000000|2024-12-05 18:40:00|34638.9|34618.9|34638.9|34618.9|34643.9|34623.9|34633.9|34613.9|16
1733424300000|2024-12-05 18:45:00|34633.9|34613.9|34633.9|34613.9|34643.9|34618.9|34633.9|34613.9|3
1733424600000|2024-12-05 18:50:00|34638.9|34608.9|34633.9|34613.9|34638.9|34613.9|34623.9|34603.9|8
1733424900000|2024-12-05 18:55:00|34638.9|34608.9|34623.9|34603.9|34638.9|34613.9|34618.9|34598.9|30
1733425200000|2024-12-05 19:00:00|34628.9|34598.9|34608.9|34588.9|34628.9|34598.9|34603.9|34583.9|13
1733425500000|2024-12-05 19:05:00|34613.9|34593.9|34628.9|34603.9|34628.9|34608.9|34608.9|34588.9|11
1733425800000|2024-12-05 19:10:00|34623.9|34608.9|34618.9|34598.9|34628.9|34608.9|34613.9|34593.9|10
1733426100000|2024-12-05 19:15:00|34613.9|34593.9|34618.9|34598.9|34618.9|34598.9|34613.9|34593.9|3
1733426400000|2024-12-05 19:20:00|34623.9|34603.9|34623.9|34603.9|34633.9|34613.9|34623.9|34603.9|25
1733426700000|2024-12-05 19:25:00|34628.9|34608.9|34603.9|34588.9|34628.9|34608.9|34603.9|34588.9|22
1733427000000|2024-12-05 19:30:00|34601.4|34586.4|34608.9|34593.9|34616.4|34601.4|34601.4|34586.4|9
1733427300000|2024-12-05 19:35:00|34611.4|34596.4|34616.4|34601.4|34618.9|34603.9|34611.4|34596.4|2
1733427600000|2024-12-05 19:40:00|34618.9|34603.9|34616.4|34601.4|34618.9|34603.9|34611.4|34596.4|17
1733427900000|2024-12-05 19:45:00|34613.9|34598.9|34613.9|34598.9|34621.4|34606.4|34611.4|34596.4|5
1733428200000|2024-12-05 19:50:00|34616.4|34601.4|34606.4|34591.4|34616.4|34601.4|34601.4|34586.4|27
1733428500000|2024-12-05 19:55:00|34608.9|34593.9|34606.4|34591.4|34613.9|34598.9|34606.4|34591.4|26
1733428800000|2024-12-05 20:00:00|34603.9|34588.9|34603.9|34588.9|34606.4|34591.4|34598.9|34583.9|7
1733429100000|2024-12-05 20:05:00|34606.4|34591.4|34613.9|34598.9|34613.9|34598.9|34606.4|34591.4|4
1733429400000|2024-12-05 20:10:00|34611.4|34596.4|34598.9|34583.9|34611.4|34596.4|34596.4|34581.4|22
1733429700000|2024-12-05 20:15:00|34601.4|34586.4|34593.9|34578.9|34601.4|34586.4|34591.4|34576.4|16
1733430000000|2024-12-05 20:20:00|34591.4|34576.4|34591.4|34576.4|34601.4|34586.4|34591.4|34576.4|19
1733430300000|2024-12-05 20:25:00|34588.9|34573.9|34578.9|34563.9|34588.9|34573.9|34576.4|34561.4|14
1733430600000|2024-12-05 20:30:00|34576.4|34561.4|34601.4|34586.4|34601.4|34586.4|34571.4|34556.4|95
1733430900000|2024-12-05 20:35:00|34603.9|34588.9|34593.9|34578.9|34611.4|34596.4|34593.9|34578.9|43
1733431200000|2024-12-05 20:40:00|34596.4|34581.4|34591.4|34576.4|34596.4|34581.4|34583.9|34568.9|17
1733431500000|2024-12-05 20:45:00|34593.9|34578.9|34571.4|34556.4|34598.9|34583.9|34571.4|34556.4|47
1733431800000|2024-12-05 20:50:00|34576.4|34561.4|34568.9|34553.9|34578.9|34563.9|34563.9|34548.9|34
1733432100000|2024-12-05 20:55:00|34571.4|34556.4|34548.9|34533.9|34571.4|34556.4|34546.4|34531.4|49
1733432400000|2024-12-05 21:00:00|34571|34531|34548|34508|34571|34531|34543.1|34503.1|0
1733432700000|2024-12-05 21:05:00|34548.7|34508.7|34540.3|34500.3|34553.5|34513.5|34538.9|34498.9|0
1733433000000|2024-12-05 21:10:00|34540.2|34500.2|34540.3|34500.3|34541.7|34501.7|34534.7|34494.7|0
1733433300000|2024-12-05 21:15:00|34540.2|34500.2|34534.6|34494.6|34545.8|34505.8|34530.4|34490.4|0
1733433600000|2024-12-05 21:20:00|34533.9|34493.9|34543|34503|34544.4|34504.4|34531.8|34491.8|0
1733433900000|2024-12-05 21:25:00|34543.1|34503.1|34552.1|34512.1|34554.9|34514.9|34543|34503|0
1733434200000|2024-12-05 21:30:00|34553.5|34513.5|34557.7|34517.7|34557.7|34517.7|34552.1|34512.1|0
1733434500000|2024-12-05 21:35:00|34556.3|34516.3|34554.9|34514.9|34556.3|34516.3|34553.5|34513.5|0
1733434800000|2024-12-05 21:40:00|34556.3|34516.3|34556.3|34516.3|34557.7|34517.7|34550.7|34510.7|0
1733435100000|2024-12-05 21:45:00|34557|34517|34553.5|34513.5|34557.7|34517.7|34553.5|34513.5|0
1733435400000|2024-12-05 21:50:00|34552.1|34512.1|34557.7|34517.7|34557.7|34517.7|34552.1|34512.1|0
1733435700000|2024-12-05 21:55:00|34556.3|34516.3|34554.9|34514.9|34556.3|34516.3|34553.5|34513.5|0
1733436000000|2024-12-05 22:00:00|34555.6|34515.6|34554.2|34514.2|34555.6|34515.6|34554.2|34514.2|0
1733436300000|2024-12-05 22:05:00|34555.6|34515.6|34554.8|34514.8|34556.2|34516.2|34554.8|34514.8|0
1733436600000|2024-12-05 22:10:00|34554.7|34514.7|34554.8|34514.8|34554.8|34514.8|34554.1|34514.1|0
1733436900000|2024-12-05 22:15:00|34554.7|34514.7|34552|34512|34554.8|34514.8|34551.3|34511.3|0
1733437200000|2024-12-05 22:20:00|34552.7|34512.7|34554.1|34514.1|34554.1|34514.1|34552.7|34512.7|0
1733437500000|2024-12-05 22:25:00|34554|34514|34550.6|34510.6|34554.7|34514.7|34547.8|34507.8|0
1733437800000|2024-12-05 22:30:00|34551.3|34511.3|34551.3|34511.3|34551.3|34511.3|34551.3|34511.3|0
1733438100000|2024-12-05 22:35:00|34552.7|34512.7|34553.4|34513.4|34554.1|34514.1|34552.7|34512.7|0
1733438400000|2024-12-05 22:40:00|34554.1|34514.1|34554.1|34514.1|34554.1|34514.1|34554.1|34514.1|0
1733439000000|2024-12-05 22:50:00|34554|34514|34554.1|34514.1|34554.7|34514.7|34553.4|34513.4|0
1733439300000|2024-12-05 22:55:00|34554|34514|34553.4|34513.4|34554.1|34514.1|34553.4|34513.4|0
1733439600000|2024-12-05 23:00:00|34553.2|34513.2|34538|34498|34555.5|34515.5|34538|34498|0
1733439900000|2024-12-05 23:05:00|34538.7|34498.7|34522.6|34482.6|34542.2|34502.2|34519.8|34479.8|0
1733440200000|2024-12-05 23:10:00|34521.2|34481.2|34536.6|34496.6|34543.6|34503.6|34521.2|34481.2|0
1733440500000|2024-12-05 23:15:00|34535.9|34495.9|34538|34498|34541.5|34501.5|34535.9|34495.9|0
1733440800000|2024-12-05 23:20:00|34539.4|34499.4|34540.8|34500.8|34542.2|34502.2|34536.6|34496.6|0
1733441100000|2024-12-05 23:25:00|34542.2|34502.2|34543.6|34503.6|34547.8|34507.8|34540.8|34500.8|0
1733441400000|2024-12-05 23:30:00|34545|34505|34549.9|34509.9|34549.9|34509.9|34545|34505|0
1733441700000|2024-12-05 23:35:00|34549.2|34509.2|34542.9|34502.9|34549.2|34509.2|34539.4|34499.4|0
1733442000000|2024-12-05 23:40:00|34543.6|34503.6|34545.7|34505.7|34547.1|34507.1|34543.6|34503.6|0
1733442300000|2024-12-05 23:45:00|34545.6|34505.6|34549.9|34509.9|34552.7|34512.7|34544.3|34504.3|0
1733442600000|2024-12-05 23:50:00|34550.6|34510.6|34551.3|34511.3|34551.3|34511.3|34548.5|34508.5|0
1733442900000|2024-12-05 23:55:00|34550.6|34510.6|34549.9|34509.9|34551.3|34511.3|34547.1|34507.1|0
1733443200000|2024-12-06 00:00:00|34549.2|34509.2|34540.1|34500.1|34549.9|34509.9|34538.7|34498.7|0
1733443500000|2024-12-06 00:05:00|34540.8|34500.8|34533.1|34493.1|34542.9|34502.9|34530.3|34490.3|0
1733443800000|2024-12-06 00:10:00|34533.8|34493.8|34541.5|34501.5|34542.9|34502.9|34533.1|34493.1|0
1733444100000|2024-12-06 00:15:00|34540.8|34500.8|34564.3|34524.3|34564.3|34524.3|34517|34477|0
1733444400000|2024-12-06 00:20:00|34564.2|34524.2|34564.5|34524.5|34571|34531|34564.2|34524.2|0
1733444700000|2024-12-06 00:25:00|34564.4|34524.4|34557.7|34517.7|34564.5|34524.5|34554.2|34514.2|0
1733445000000|2024-12-06 00:30:00|34557.8|34517.8|34557.7|34517.7|34564.6|34524.6|34557.7|34517.7|0
1733445300000|2024-12-06 00:35:00|34554.3|34514.3|34552.6|34512.6|34557.7|34517.7|34550.8|34510.8|0
1733445600000|2024-12-06 00:40:00|34552.5|34512.5|34552.7|34512.7|34552.8|34512.8|34545.9|34505.9|0
1733445900000|2024-12-06 00:45:00|34545.9|34505.9|34566.3|34526.3|34566.3|34526.3|34545.9|34505.9|0
1733446200000|2024-12-06 00:50:00|34566.2|34526.2|34552.5|34512.5|34566.2|34526.2|34552.5|34512.5|0
1733446500000|2024-12-06 00:55:00|34552.6|34512.6|34566.1|34526.1|34566.2|34526.2|34552.6|34512.6|0
1733446800000|2024-12-06 01:00:00|34559.4|34519.4|34566.1|34526.1|34566.2|34526.2|34552.5|34512.5|0
1733447100000|2024-12-06 01:05:00|34566|34526|34566.1|34526.1|34566.1|34526.1|34559.2|34519.2|0
1733447400000|2024-12-06 01:10:00|34572.9|34532.9|34566.2|34526.2|34573|34533|34566.1|34526.1|0
1733447700000|2024-12-06 01:15:00|34566.1|34526.1|34549|34509|34566.1|34526.1|34549|34509|0
1733448000000|2024-12-06 01:20:00|34552.4|34512.4|34552.4|34512.4|34552.4|34512.4|34545.6|34505.6|0
1733448300000|2024-12-06 01:25:00|34552.5|34512.5|34559.4|34519.4|34559.4|34519.4|34552.4|34512.4|0
1733448600000|2024-12-06 01:30:00|34559.9|34519.9|34553.2|34513.2|34566.8|34526.8|34553.1|34513.1|0
1733448900000|2024-12-06 01:35:00|34560|34520|34553.3|34513.3|34560|34520|34546.4|34506.4|0
1733449200000|2024-12-06 01:40:00|34553.2|34513.2|34532.8|34492.8|34553.3|34513.3|34532.8|34492.8|0
1733449500000|2024-12-06 01:45:00|34535.7|34495.7|34532.2|34492.2|34539.2|34499.2|34525.6|34485.6|0
1733449800000|2024-12-06 01:50:00|34532.3|34492.3|34532.2|34492.2|34545.9|34505.9|34532.2|34492.2|0
1733450100000|2024-12-06 01:55:00|34532.1|34492.1|34545.9|34505.9|34549.4|34509.4|34532.1|34492.1|0
1733450400000|2024-12-06 02:00:00|34542.5|34502.5|34535.8|34495.8|34545.9|34505.9|34535.8|34495.8|0
1733450700000|2024-12-06 02:05:00|34532.4|34492.4|34539.1|34499.1|34539.2|34499.2|34532.3|34492.3|0
1733451000000|2024-12-06 02:10:00|34535.7|34495.7|34545.9|34505.9|34546|34506|34532.3|34492.3|0
1733451300000|2024-12-06 02:15:00|34545.8|34505.8|34559.5|34519.5|34559.5|34519.5|34539|34499|0
1733451600000|2024-12-06 02:20:00|34562.9|34522.9|34559.6|34519.6|34562.9|34522.9|34559.5|34519.5|0
1733451900000|2024-12-06 02:25:00|34559.7|34519.7|34573.3|34533.3|34573.3|34533.3|34559.7|34519.7|0
1733452200000|2024-12-06 02:30:00|34573.4|34533.4|34580.2|34540.2|34580.2|34540.2|34573.3|34533.3|0
1733452500000|2024-12-06 02:35:00|34580.1|34540.1|34573.4|34533.4|34580.1|34540.1|34566.6|34526.6|0
1733452800000|2024-12-06 02:40:00|34573.3|34533.3|34580.4|34540.4|34583.7|34543.7|34573.3|34533.3|0
1733453100000|2024-12-06 02:45:00|34580.3|34540.3|34553.1|34513.1|34580.4|34540.4|34549.7|34509.7|0
1733453400000|2024-12-06 02:50:00|34553|34513|34539.5|34499.5|34553|34513|34539.5|34499.5|0
1733453700000|2024-12-06 02:55:00|34536.1|34496.1|34546.3|34506.3|34546.3|34506.3|34532.7|34492.7|0
1733454000000|2024-12-06 03:00:00|34539.9|34499.9|34539.9|34499.9|34546.7|34506.7|34539.8|34499.8|0
1733454300000|2024-12-06 03:05:00|34546.6|34506.6|34546.7|34506.7|34546.7|34506.7|34546.6|34506.6|0
1733454600000|2024-12-06 03:10:00|34546.6|34506.6|34540|34500|34553.5|34513.5|34533.2|34493.2|0
1733454900000|2024-12-06 03:15:00|34546.3|34506.3|34532.5|34492.5|34546.3|34506.3|34532.5|34492.5|0
1733455200000|2024-12-06 03:20:00|34532.4|34492.4|34532.6|34492.6|34532.6|34492.6|34532.4|34492.4|0
1733455500000|2024-12-06 03:25:00|34525.8|34485.8|34525.7|34485.7|34532.6|34492.6|34525.7|34485.7|0
1733455800000|2024-12-06 03:30:00|34532.5|34492.5|34539.2|34499.2|34539.3|34499.3|34532.5|34492.5|0
1733456100000|2024-12-06 03:35:00|34539.3|34499.3|34539.3|34499.3|34539.3|34499.3|34539.2|34499.2|0
1733456400000|2024-12-06 03:40:00|34539.2|34499.2|34546.1|34506.1|34546.1|34506.1|34539.2|34499.2|0
1733456700000|2024-12-06 03:45:00|34539.3|34499.3|34539.2|34499.2|34542.7|34502.7|34532.5|34492.5|0
1733457000000|2024-12-06 03:50:00|34535.8|34495.8|34539.1|34499.1|34539.2|34499.2|34532.3|34492.3|0
1733457300000|2024-12-06 03:55:00|34539.2|34499.2|34535.7|34495.7|34539.2|34499.2|34532.3|34492.3|0
1733457600000|2024-12-06 04:00:00|34535.6|34495.6|34525.2|34485.2|34539|34499|34518.5|34478.5|0
1733457900000|2024-12-06 04:05:00|34525.3|34485.3|34522|34482|34525.4|34485.4|34518.5|34478.5|0
1733458200000|2024-12-06 04:10:00|34518.6|34478.6|34525.2|34485.2|34525.3|34485.3|34518.5|34478.5|0
1733458500000|2024-12-06 04:15:00|34525.3|34485.3|34528.7|34488.7|34528.7|34488.7|34518.5|34478.5|0
1733458800000|2024-12-06 04:20:00|34525.3|34485.3|34532.1|34492.1|34532.1|34492.1|34525.3|34485.3|0
1733459100000|2024-12-06 04:25:00|34532|34492|34525.3|34485.3|34532|34492|34525.1|34485.1|0
1733459400000|2024-12-06 04:30:00|34525.2|34485.2|34535.5|34495.5|34538.9|34498.9|34525.2|34485.2|0
1733459700000|2024-12-06 04:35:00|34532.1|34492.1|34532.2|34492.2|34539|34499|34532.1|34492.1|0
1733460000000|2024-12-06 04:40:00|34532.3|34492.3|34539.2|34499.2|34539.2|34499.2|34532.2|34492.2|0
1733460300000|2024-12-06 04:45:00|34539.1|34499.1|34546.1|34506.1|34546.1|34506.1|34539.1|34499.1|0
1733460600000|2024-12-06 04:50:00|34546|34506|34546.1|34506.1|34553|34513|34546|34506|0
1733460900000|2024-12-06 04:55:00|34546.2|34506.2|34552.9|34512.9|34553|34513|34546.1|34506.1|0
1733461200000|2024-12-06 05:00:00|34553|34513|34546|34506|34553|34513|34546|34506|0
1733461500000|2024-12-06 05:05:00|34549.4|34509.4|34546|34506|34549.4|34509.4|34546|34506|0
1733461800000|2024-12-06 05:10:00|34549.4|34509.4|34552.8|34512.8|34552.8|34512.8|34546|34506|0
1733462100000|2024-12-06 05:15:00|34552.9|34512.9|34552.8|34512.8|34552.9|34512.9|34546|34506|0
1733462400000|2024-12-06 05:20:00|34559.5|34519.5|34559.6|34519.6|34559.6|34519.6|34559.5|34519.5|0
1733462700000|2024-12-06 05:25:00|34559.7|34519.7|34566.4|34526.4|34566.4|34526.4|34559.5|34519.5|0
1733463000000|2024-12-06 05:30:00|34566.3|34526.3|34566.4|34526.4|34566.4|34526.4|34552.8|34512.8|0
1733463300000|2024-12-06 05:35:00|34566.3|34526.3|34566.3|34526.3|34566.4|34526.4|34559.6|34519.6|0
1733463600000|2024-12-06 05:40:00|34566.4|34526.4|34552.7|34512.7|34566.4|34526.4|34552.7|34512.7|0
1733463900000|2024-12-06 05:45:00|34552.8|34512.8|34545.5|34505.5|34552.8|34512.8|34545.5|34505.5|0
1733464200000|2024-12-06 05:50:00|34548.9|34508.9|34552.5|34512.5|34559.2|34519.2|34548.9|34508.9|0
1733464500000|2024-12-06 05:55:00|34552.4|34512.4|34566.1|34526.1|34566.1|34526.1|34552.4|34512.4|0
1733464800000|2024-12-06 06:00:00|34566|34526|34566.1|34526.1|34566.1|34526.1|34552.5|34512.5|0
1733465100000|2024-12-06 06:05:00|34572.9|34532.9|34573|34533|34573|34533|34566.1|34526.1|0
1733465400000|2024-12-06 06:10:00|34572.9|34532.9|34579.6|34539.6|34583|34543|34566|34526|0
1733465700000|2024-12-06 06:15:00|34579.7|34539.7|34579.7|34539.7|34579.7|34539.7|34579.6|34539.6|0
1733466000000|2024-12-06 06:20:00|34579.8|34539.8|34579.9|34539.9|34579.9|34539.9|34579.7|34539.7|0
1733466300000|2024-12-06 06:25:00|34586.6|34546.6|34579.8|34539.8|34586.6|34546.6|34579.8|34539.8|0
1733466600000|2024-12-06 06:30:00|34579.7|34539.7|34559.5|34519.5|34579.8|34539.8|34559.5|34519.5|0
1733466900000|2024-12-06 06:35:00|34559.4|34519.4|34552.7|34512.7|34559.4|34519.4|34552.6|34512.6|0
1733467200000|2024-12-06 06:40:00|34559.5|34519.5|34559.4|34519.4|34559.5|34519.5|34559.4|34519.4|0
1733467500000|2024-12-06 06:45:00|34559.5|34519.5|34546|34506|34566.3|34526.3|34545.9|34505.9|0
1733467800000|2024-12-06 06:50:00|34539.2|34499.2|34525.6|34485.6|34546|34506|34518.8|34478.8|0
1733468100000|2024-12-06 06:55:00|34532.4|34492.4|34525.5|34485.5|34532.4|34492.4|34518.7|34478.7|0
1733468400000|2024-12-06 07:00:00|34529.9|34514.9|34547.4|34532.4|34572.4|34557.4|34529.9|34514.9|31
1733468700000|2024-12-06 07:05:00|34544.9|34529.9|34582.4|34567.4|34594.9|34579.9|34544.9|34529.9|27
1733469000000|2024-12-06 07:10:00|34579.9|34564.9|34582.4|34567.4|34584.9|34569.9|34567.4|34552.4|10
1733469300000|2024-12-06 07:15:00|34584.9|34569.9|34604.9|34589.9|34607.4|34592.4|34582.4|34567.4|15
1733469600000|2024-12-06 07:20:00|34602.4|34587.4|34594.9|34579.9|34609.9|34594.9|34594.9|34579.9|11
1733469900000|2024-12-06 07:25:00|34592.4|34577.4|34592.4|34577.4|34597.4|34582.4|34587.4|34572.4|10
1733470200000|2024-12-06 07:30:00|34589.9|34574.9|34589.9|34574.9|34597.4|34582.4|34587.4|34572.4|11
1733470500000|2024-12-06 07:35:00|34592.4|34577.4|34607.4|34592.4|34609.9|34594.9|34589.9|34574.9|11
1733470800000|2024-12-06 07:40:00|34604.9|34589.9|34607.4|34592.4|34619.9|34604.9|34604.9|34589.9|8
1733471100000|2024-12-06 07:45:00|34604.9|34589.9|34609.9|34594.9|34612.4|34597.4|34602.4|34587.4|9
1733471400000|2024-12-06 07:50:00|34612.4|34597.4|34607.4|34592.4|34624.9|34609.9|34599.9|34584.9|50
1733471700000|2024-12-06 07:55:00|34609.9|34594.9|34632.4|34617.4|34632.4|34617.4|34602.4|34587.4|76
1733472000000|2024-12-06 08:00:00|34637.4|34622.4|34749.9|34734.9|34759.9|34744.9|34632.4|34617.4|657
1733472300000|2024-12-06 08:05:00|34747.4|34732.4|34734.9|34719.9|34769.9|34754.9|34712.4|34697.4|251
1733472600000|2024-12-06 08:10:00|34729.9|34714.9|34714.9|34699.9|34729.9|34714.9|34699.9|34684.9|263
1733472900000|2024-12-06 08:15:00|34712.4|34697.4|34719.9|34704.9|34729.9|34714.9|34702.4|34687.4|123
1733473200000|2024-12-06 08:20:00|34722.4|34707.4|34704.9|34689.9|34724.9|34709.9|34694.9|34679.9|139
1733473500000|2024-12-06 08:25:00|34702.4|34687.4|34739.9|34724.9|34754.9|34739.9|34694.9|34679.9|195
1733473800000|2024-12-06 08:30:00|34742.4|34727.4|34749.9|34734.9|34752.4|34737.4|34712.4|34697.4|136
1733474100000|2024-12-06 08:35:00|34754.9|34739.9|34764.9|34749.9|34774.9|34759.9|34739.9|34724.9|157
1733474400000|2024-12-06 08:40:00|34766.3|34751.3|34808.8|34793.8|34811.3|34796.3|34756.3|34741.3|124
1733474700000|2024-12-06 08:45:00|34806.3|34791.3|34816.3|34801.3|34823.8|34808.8|34796.3|34781.3|158
1733475000000|2024-12-06 08:50:00|34813.8|34798.8|34826.3|34811.3|34846.3|34831.3|34811.3|34796.3|244
1733475300000|2024-12-06 08:55:00|34823.8|34808.8|34811.3|34796.3|34831.3|34816.3|34801.3|34786.3|101
1733475600000|2024-12-06 09:00:00|34806.3|34791.3|34821.3|34806.3|34831.3|34816.3|34801.3|34786.3|99
1733475900000|2024-12-06 09:05:00|34818.8|34803.8|34816.3|34801.3|34836.3|34821.3|34811.3|34796.3|54
1733476200000|2024-12-06 09:10:00|34818.8|34803.8|34831.3|34816.3|34831.3|34816.3|34813.8|34798.8|46
1733476500000|2024-12-06 09:15:00|34833.8|34818.8|34793.8|34778.8|34833.8|34818.8|34791.3|34776.3|91
1733476800000|2024-12-06 09:20:00|34791.3|34776.3|34826.3|34811.3|34831.3|34816.3|34791.3|34776.3|85
1733477100000|2024-12-06 09:25:00|34831.3|34816.3|34816.3|34801.3|34856.3|34841.3|34811.3|34796.3|90
1733477400000|2024-12-06 09:30:00|34818.8|34803.8|34826.3|34811.3|34836.3|34821.3|34816.3|34801.3|51
1733477700000|2024-12-06 09:35:00|34823.8|34808.8|34833.8|34818.8|34843.8|34828.8|34816.3|34801.3|69
1733478000000|2024-12-06 09:40:00|34831.3|34816.3|34811.3|34796.3|34833.8|34818.8|34806.3|34791.3|69
1733478300000|2024-12-06 09:45:00|34813.8|34798.8|34826.3|34811.3|34831.3|34816.3|34811.3|34796.3|54
1733478600000|2024-12-06 09:50:00|34823.8|34808.8|34861.3|34846.3|34861.3|34846.3|34821.3|34806.3|76
1733478900000|2024-12-06 09:55:00|34858.8|34843.8|34841.3|34826.3|34861.3|34846.3|34841.3|34826.3|70
1733479200000|2024-12-06 10:00:00|34846.3|34831.3|34858.8|34843.8|34876.3|34861.3|34846.3|34831.3|113
1733479500000|2024-12-06 10:05:00|34861.3|34846.3|34871.3|34856.3|34873.8|34858.8|34856.3|34841.3|53
1733479800000|2024-12-06 10:10:00|34868.8|34853.8|34866.3|34851.3|34886.3|34871.3|34866.3|34851.3|86
1733480100000|2024-12-06 10:15:00|34871.3|34856.3|34876.3|34861.3|34891.3|34876.3|34871.3|34856.3|95
1733480400000|2024-12-06 10:20:00|34878.8|34863.8|34881.3|34866.3|34891.3|34876.3|34876.3|34861.3|97
1733480700000|2024-12-06 10:25:00|34876.3|34861.3|34891.3|34876.3|34891.3|34876.3|34861.3|34846.3|227
1733481000000|2024-12-06 10:30:00|34888.8|34873.8|34881.3|34866.3|34891.3|34876.3|34871.3|34856.3|56
1733481300000|2024-12-06 10:35:00|34883.8|34868.8|34873.8|34858.8|34886.3|34871.3|34868.8|34853.8|65
1733481600000|2024-12-06 10:40:00|34871.3|34856.3|34868.8|34853.8|34886.3|34871.3|34868.8|34853.8|76
1733481900000|2024-12-06 10:45:00|34871.3|34856.3|34876.3|34861.3|34881.3|34866.3|34861.3|34846.3|48
1733482200000|2024-12-06 10:50:00|34878.8|34863.8|34858.8|34843.8|34888.8|34873.8|34856.3|34841.3|73
1733482500000|2024-12-06 10:55:00|34861.3|34846.3|34858.8|34843.8|34871.3|34856.3|34851.3|34836.3|76
1733482800000|2024-12-06 11:00:00|34861.3|34846.3|34843.8|34828.8|34866.3|34851.3|34841.3|34826.3|119
1733483100000|2024-12-06 11:05:00|34846.3|34831.3|34826.3|34811.3|34851.3|34836.3|34821.3|34806.3|54
1733483400000|2024-12-06 11:10:00|34828.8|34813.8|34818.8|34803.8|34846.3|34831.3|34818.8|34803.8|54
1733483700000|2024-12-06 11:15:00|34816.3|34801.3|34828.8|34813.8|34833.8|34818.8|34811.3|34796.3|49
1733484000000|2024-12-06 11:20:00|34826.3|34811.3|34823.8|34808.8|34828.8|34813.8|34816.3|34801.3|1238
1733484300000|2024-12-06 11:25:00|34821.3|34806.3|34828.8|34813.8|34831.3|34816.3|34816.3|34801.3|179
1733484600000|2024-12-06 11:30:00|34826.3|34811.3|34846.3|34831.3|34848.8|34833.8|34818.8|34803.8|60
1733484900000|2024-12-06 11:35:00|34848.8|34833.8|34843.8|34828.8|34851.3|34836.3|34841.3|34826.3|26
1733485200000|2024-12-06 11:40:00|34846.3|34831.3|34848.8|34833.8|34856.3|34841.3|34846.3|34831.3|33
1733485500000|2024-12-06 11:45:00|34851.3|34836.3|34851.3|34836.3|34861.3|34846.3|34846.3|34831.3|37
1733485800000|2024-12-06 11:50:00|34846.3|34831.3|34836.3|34821.3|34851.3|34836.3|34836.3|34821.3|36
1733486100000|2024-12-06 11:55:00|34838.8|34823.8|34843.8|34828.8|34846.3|34831.3|34838.8|34823.8|30
1733486400000|2024-12-06 12:00:00|34841.3|34826.3|34871.3|34856.3|34876.3|34861.3|34836.3|34821.3|49
1733486700000|2024-12-06 12:05:00|34873.8|34858.8|34851.3|34836.3|34873.8|34858.8|34826.3|34811.3|243
1733487000000|2024-12-06 12:10:00|34853.8|34838.8|34856.3|34841.3|34871.3|34856.3|34851.3|34836.3|46
1733487300000|2024-12-06 12:15:00|34858.8|34843.8|34866.3|34851.3|34871.3|34856.3|34853.8|34838.8|31
1733487600000|2024-12-06 12:20:00|34868.8|34853.8|34866.3|34851.3|34873.8|34858.8|34858.8|34843.8|38
1733487900000|2024-12-06 12:25:00|34863.8|34848.8|34886.3|34871.3|34888.8|34873.8|34863.8|34848.8|46
1733488200000|2024-12-06 12:30:00|34883.8|34868.8|34886.3|34871.3|34891.3|34876.3|34876.3|34861.3|38
1733488500000|2024-12-06 12:35:00|34888.8|34873.8|34881.3|34866.3|34896.3|34881.3|34881.3|34866.3|38
1733488800000|2024-12-06 12:40:00|34880.7|34865.7|34875.7|34860.7|34885.7|34870.7|34873.2|34858.2|22
1733489100000|2024-12-06 12:45:00|34878.2|34863.2|34870.7|34855.7|34878.2|34863.2|34868.2|34853.2|33
1733489400000|2024-12-06 12:50:00|34868.2|34853.2|34870.7|34855.7|34875.7|34860.7|34860.7|34845.7|16
1733489700000|2024-12-06 12:55:00|34868.2|34853.2|34865.7|34850.7|34873.2|34858.2|34860.7|34845.7|41
1733490000000|2024-12-06 13:00:00|34863.2|34848.2|34855.7|34840.7|34865.7|34850.7|34833.2|34818.2|110
1733490300000|2024-12-06 13:05:00|34860.7|34845.7|34865.7|34850.7|34873.2|34858.2|34858.2|34843.2|66
1733490600000|2024-12-06 13:10:00|34868.2|34853.2|34875.7|34860.7|34880.7|34865.7|34860.7|34845.7|206
1733490900000|2024-12-06 13:15:00|34880.7|34865.7|34880.7|34865.7|34880.7|34865.7|34870.7|34855.7|53
1733491200000|2024-12-06 13:20:00|34878.2|34863.2|34880.7|34865.7|34880.7|34865.7|34865.7|34850.7|73
1733491500000|2024-12-06 13:25:00|34883.2|34868.2|34848.2|34833.2|34885.7|34870.7|34835.7|34820.7|152
1733491800000|2024-12-06 13:30:00|34843.2|34828.2|34833.2|34818.2|34860.7|34845.7|34823.2|34808.2|141
1733492100000|2024-12-06 13:35:00|34830.7|34815.7|34858.2|34843.2|34858.2|34843.2|34798.2|34783.2|144
1733492400000|2024-12-06 13:40:00|34860.7|34845.7|34843.2|34828.2|34860.7|34845.7|34810.7|34795.7|62
1733492700000|2024-12-06 13:45:00|34845.7|34830.7|34845.7|34830.7|34850.7|34835.7|34830.7|34815.7|48
1733493000000|2024-12-06 13:50:00|34843.2|34828.2|34855.7|34840.7|34855.7|34840.7|34830.7|34815.7|67
1733493300000|2024-12-06 13:55:00|34858.2|34843.2|34845.7|34830.7|34873.2|34858.2|34840.7|34825.7|74
1733493600000|2024-12-06 14:00:00|34848.2|34833.2|34840.7|34825.7|34865.7|34850.7|34835.7|34820.7|140
1733493900000|2024-12-06 14:05:00|34838.2|34823.2|34818.2|34803.2|34840.7|34825.7|34800.7|34785.7|99
1733494200000|2024-12-06 14:10:00|34820.7|34805.7|34800.7|34785.7|34823.2|34808.2|34790.7|34775.7|64
1733494500000|2024-12-06 14:15:00|34798.2|34783.2|34793.2|34778.2|34803.2|34788.2|34785.7|34770.7|64
1733494800000|2024-12-06 14:20:00|34795.7|34780.7|34780.7|34765.7|34795.7|34780.7|34775.7|34760.7|254
1733495100000|2024-12-06 14:25:00|34778.2|34763.2|34790.7|34775.7|34790.7|34775.7|34768.2|34753.2|103
1733495400000|2024-12-06 14:30:00|34793.2|34778.2|34735.7|34720.7|34793.2|34778.2|34723.2|34708.2|4143
1733495700000|2024-12-06 14:35:00|34730.7|34715.7|34738.2|34723.2|34740.7|34725.7|34705.7|34690.7|122
1733496000000|2024-12-06 14:40:00|34735.7|34720.7|34730.7|34715.7|34740.7|34725.7|34695.7|34680.7|184
1733496300000|2024-12-06 14:45:00|34733.2|34718.2|34730.7|34715.7|34740.7|34725.7|34690.7|34675.7|197
1733496600000|2024-12-06 14:50:00|34728.2|34713.2|34705.7|34690.7|34730.7|34715.7|34705.7|34690.7|94
1733496900000|2024-12-06 14:55:00|34700.7|34685.7|34693.2|34678.2|34720.7|34705.7|34685.7|34670.7|82
1733497200000|2024-12-06 15:00:00|34690.7|34675.7|34720.7|34705.7|34740.7|34725.7|34690.7|34675.7|99
1733497500000|2024-12-06 15:05:00|34718.2|34703.2|34735.7|34720.7|34740.7|34725.7|34700.7|34685.7|97
1733497800000|2024-12-06 15:10:00|34737.3|34722.3|34707.3|34692.3|34742.3|34727.3|34702.3|34687.3|74
1733498100000|2024-12-06 15:15:00|34709.8|34694.8|34692.3|34677.3|34712.3|34697.3|34682.3|34667.3|80
1733498400000|2024-12-06 15:20:00|34689.8|34674.8|34687.3|34672.3|34697.3|34682.3|34677.3|34662.3|70
1733498700000|2024-12-06 15:25:00|34684.8|34669.8|34687.3|34672.3|34714.8|34699.8|34684.8|34669.8|200
1733499000000|2024-12-06 15:30:00|34684.8|34669.8|34662.3|34647.3|34684.8|34669.8|34659.8|34644.8|85
1733499300000|2024-12-06 15:35:00|34659.8|34644.8|34687.3|34672.3|34697.3|34682.3|34659.8|34644.8|87
1733499600000|2024-12-06 15:40:00|34684.8|34669.8|34712.3|34697.3|34717.3|34702.3|34682.3|34667.3|979
1733499900000|2024-12-06 15:45:00|34714.8|34699.8|34697.3|34682.3|34717.3|34702.3|34692.3|34677.3|70
1733500200000|2024-12-06 15:50:00|34699.8|34684.8|34702.3|34687.3|34707.3|34692.3|34694.8|34679.8|68
1733500500000|2024-12-06 15:55:00|34699.8|34684.8|34702.3|34687.3|34719.8|34704.8|34697.3|34682.3|76
1733500800000|2024-12-06 16:00:00|34697.3|34682.3|34694.8|34679.8|34707.3|34692.3|34692.3|34677.3|89
1733501100000|2024-12-06 16:05:00|34697.3|34682.3|34719.8|34704.8|34719.8|34704.8|34697.3|34682.3|77
1733501400000|2024-12-06 16:10:00|34717.3|34702.3|34737.3|34722.3|34737.3|34722.3|34707.3|34692.3|133
1733501700000|2024-12-06 16:15:00|34734.8|34719.8|34732.3|34717.3|34737.3|34722.3|34727.3|34712.3|159
1733502000000|2024-12-06 16:20:00|34734.8|34719.8|34737.3|34722.3|34752.3|34737.3|34732.3|34717.3|211
1733502300000|2024-12-06 16:25:00|34739.8|34724.8|34752.3|34737.3|34757.3|34742.3|34732.3|34717.3|1768
1733502600000|2024-12-06 16:30:00|34754.8|34739.8|34762.3|34747.3|34777.3|34762.3|34754.8|34739.8|256
1733502900000|2024-12-06 16:35:00|34764.8|34749.8|34747.3|34732.3|34772.3|34757.3|34747.3|34732.3|175
1733503200000|2024-12-06 16:40:00|34744.8|34729.8|34732.3|34717.3|34744.8|34729.8|34727.3|34712.3|79
1733503500000|2024-12-06 16:45:00|34727.3|34712.3|34722.3|34707.3|34732.3|34717.3|34722.3|34707.3|26
1733503800000|2024-12-06 16:50:00|34724.8|34704.8|34734.8|34714.8|34734.8|34714.8|34724.8|34704.8|4
1733504100000|2024-12-06 16:55:00|34739.8|34709.8|34744.8|34724.8|34749.8|34729.8|34739.8|34709.8|13
1733504400000|2024-12-06 17:00:00|34739.8|34719.8|34714.8|34694.8|34744.8|34724.8|34709.8|34689.8|22
1733504700000|2024-12-06 17:05:00|34719.8|34689.8|34709.8|34684.8|34719.8|34699.8|34704.8|34684.8|17
1733505000000|2024-12-06 17:10:00|34704.8|34689.8|34714.8|34694.8|34714.8|34694.8|34704.8|34684.8|11
1733505300000|2024-12-06 17:15:00|34719.8|34699.8|34714.8|34689.8|34724.8|34699.8|34709.8|34689.8|20
1733505600000|2024-12-06 17:20:00|34709.8|34694.8|34724.8|34704.8|34729.8|34709.8|34709.8|34694.8|5
1733505900000|2024-12-06 17:25:00|34729.8|34709.8|34729.8|34704.8|34734.8|34714.8|34724.8|34704.8|10
1733506200000|2024-12-06 17:30:00|34724.8|34699.8|34719.8|34694.8|34729.8|34704.8|34714.8|34694.8|1
1733506500000|2024-12-06 17:35:00|34714.8|34699.8|34719.8|34699.8|34724.8|34704.8|34714.8|34694.8|12
1733506800000|2024-12-06 17:40:00|34724.8|34694.8|34724.8|34704.8|34724.8|34704.8|34714.8|34694.8|7
1733507100000|2024-12-06 17:45:00|34729.8|34709.8|34724.8|34699.8|34729.8|34709.8|34719.8|34699.8|4
1733507400000|2024-12-06 17:50:00|34719.8|34704.8|34729.8|34704.8|34729.8|34709.8|34719.8|34699.8|5
1733507700000|2024-12-06 17:55:00|34734.8|34709.8|34729.8|34704.8|34734.8|34714.8|34724.8|34704.8|4
1733508000000|2024-12-06 18:00:00|34724.8|34709.8|34734.8|34709.8|34734.8|34714.8|34719.8|34699.8|10
1733508300000|2024-12-06 18:05:00|34739.8|34714.8|34774.8|34749.8|34774.8|34754.8|34734.8|34714.8|127
1733508600000|2024-12-06 18:10:00|34779.8|34754.8|34769.8|34744.8|34779.8|34759.8|34764.8|34744.8|12
1733508900000|2024-12-06 18:15:00|34774.8|34749.8|34769.8|34744.8|34774.8|34754.8|34764.8|34739.8|4
1733509200000|2024-12-06 18:20:00|34764.8|34749.8|34759.8|34739.8|34769.8|34749.8|34759.8|34739.8|9
1733509500000|2024-12-06 18:25:00|34754.8|34734.8|34754.8|34734.8|34759.8|34739.8|34749.8|34729.8|12
1733509800000|2024-12-06 18:30:00|34749.8|34729.8|34734.8|34714.8|34754.8|34734.8|34734.8|34714.8|12
1733510100000|2024-12-06 18:35:00|34739.8|34719.8|34734.8|34714.8|34744.8|34724.8|34734.8|34714.8|14
1733510400000|2024-12-06 18:40:00|34739.8|34719.8|34729.8|34709.8|34739.8|34719.8|34729.8|34704.8|3
1733510700000|2024-12-06 18:45:00|34734.8|34714.8|34744.8|34719.8|34744.8|34724.8|34734.8|34709.8|2
1733511000000|2024-12-06 18:50:00|34749.8|34724.8|34754.8|34734.8|34754.8|34734.8|34744.8|34719.8|2
1733511300000|2024-12-06 18:55:00|34749.8|34729.8|34754.8|34729.8|34754.8|34734.8|34749.8|34729.8|6
1733511600000|2024-12-06 19:00:00|34749.8|34734.8|34744.8|34724.8|34749.8|34734.8|34744.8|34724.8|1
1733511900000|2024-12-06 19:05:00|34749.8|34729.8|34734.8|34709.8|34749.8|34729.8|34734.8|34709.8|3
1733512200000|2024-12-06 19:10:00|34729.8|34704.8|34734.8|34714.8|34734.8|34714.8|34724.8|34699.8|8
1733512500000|2024-12-06 19:15:00|34729.8|34709.8|34729.8|34704.8|34734.8|34714.8|34724.8|34704.8|3
1733512800000|2024-12-06 19:20:00||34709.8||34709.8||34709.8||34704.8|9
1733513100000|2024-12-06 19:25:00|34724.8|34704.8|34724.8|34709.8|34734.8|34709.8|34724.8|34704.8|5
1733513400000|2024-12-06 19:30:00|34722.3|34707.3|34717.3|34702.3|34722.3|34707.3|34712.3|34697.3|16
1733513700000|2024-12-06 19:35:00|34714.8|34699.8|34722.3|34707.3|34724.8|34709.8|34714.8|34699.8|1
1733514000000|2024-12-06 19:40:00|34724.8|34709.8|34727.3|34712.3|34732.3|34717.3|34724.8|34709.8|7
1733514300000|2024-12-06 19:45:00|34724.8|34709.8|34732.3|34717.3|34732.3|34717.3|34719.8|34704.8|7
1733514600000|2024-12-06 19:50:00|34729.8|34714.8|34724.8|34709.8|34732.3|34717.3|34724.8|34709.8|7
1733514900000|2024-12-06 19:55:00|34722.3|34707.3|34719.8|34704.8|34732.3|34717.3|34719.8|34704.8|2
1733515200000|2024-12-06 20:00:00|34722.3|34707.3|34719.8|34704.8|34727.3|34712.3|34717.3|34702.3|5
1733515500000|2024-12-06 20:05:00|34722.3|34707.3|34719.8|34704.8|34724.8|34709.8|34719.8|34704.8|1
1733515800000|2024-12-06 20:10:00|34722.3|34707.3|34737.3|34722.3|34737.3|34722.3|34722.3|34707.3|8
1733516100000|2024-12-06 20:15:00|34734.8|34719.8|34727.3|34712.3|34737.3|34722.3|34727.3|34712.3|8
1733516400000|2024-12-06 20:20:00|34729.8|34714.8|34729.8|34714.8|34734.8|34719.8|34724.8|34709.8|15
1733516700000|2024-12-06 20:25:00|34727.3|34712.3|34734.8|34719.8|34737.3|34722.3|34727.3|34712.3|4
1733517000000|2024-12-06 20:30:00|34737.3|34722.3|34742.3|34727.3|34742.3|34727.3|34727.3|34712.3|25
1733517300000|2024-12-06 20:35:00|34744.8|34729.8|34739.8|34724.8|34744.8|34729.8|34737.3|34722.3|9
1733517600000|2024-12-06 20:40:00|34742.3|34727.3|34737.3|34722.3|34742.3|34727.3|34734.8|34719.8|14
1733517900000|2024-12-06 20:45:00|34739.8|34724.8|34737.3|34722.3|34739.8|34724.8|34732.3|34717.3|34
1733518200000|2024-12-06 20:50:00|34734.8|34719.8|34747.3|34732.3|34747.3|34732.3|34734.8|34719.8|23
1733518500000|2024-12-06 20:55:00|34744.8|34729.8|34749.8|34734.8|34759.8|34744.8|34742.3|34727.3|56
1733518800000|2024-12-06 21:00:00|34756|34716|34753.1|34713.1|34764.3|34724.3|34751.7|34711.7|0
1733519100000|2024-12-06 21:05:00|34753.2|34713.2|34757.3|34717.3|34760.1|34720.1|34751.7|34711.7|0
1733519400000|2024-12-06 21:10:00|34757.4|34717.4|34757.3|34717.3|34758.7|34718.7|34755.9|34715.9|0
1733519700000|2024-12-06 21:15:00|34756.6|34716.6|34757.3|34717.3|34762.9|34722.9|34756.6|34716.6|0
1733520000000|2024-12-06 21:20:00|34756.6|34716.6|34748.8|34708.8|34757.3|34717.3|34746.1|34706.1|0
1733520300000|2024-12-06 21:25:00|34748.7|34708.7|34747.4|34707.4|34751.5|34711.5|34746|34706|0
1733520600000|2024-12-06 21:30:00|34747.3|34707.3|34746|34706|34747.4|34707.4|34743.9|34703.9|0
1733520900000|2024-12-06 21:35:00|34747.4|34707.4|34747.4|34707.4|34748.8|34708.8|34746|34706|0
1733521200000|2024-12-06 21:40:00|34747.3|34707.3|34743.9|34703.9|34747.4|34707.4|34743.9|34703.9|0
1733521500000|2024-12-06 21:45:00|34743.8|34703.8|34747.4|34707.4|34747.4|34707.4|34742.5|34702.5|0
1733521800000|2024-12-06 21:50:00|34747.3|34707.3|34748.8|34708.8|34748.8|34708.8|34746|34706|0
1733522100000|2024-12-06 21:55:00|34748.7|34708.7|34747.4|34707.4|34749.4|34709.4|34746|34706|0
1733698800000|2024-12-08 23:00:00|34751.8|34711.8|34756|34716|34758.1|34718.1|34750.4|34710.4|0
1733699100000|2024-12-08 23:05:00|34756.7|34716.7|34765.7|34725.7|34769.9|34729.9|34756|34716|0
1733699400000|2024-12-08 23:10:00|34764.4|34724.4|34776.5|34736.5|34776.5|34736.5|34758.8|34718.8|0
1733699700000|2024-12-08 23:15:00|34776.4|34736.4|34779.3|34739.3|34782.1|34742.1|34775.1|34735.1|0
1733700000000|2024-12-08 23:20:00|34779.2|34739.2|34786.3|34746.3|34786.3|34746.3|34777.9|34737.9|0
1733700300000|2024-12-08 23:25:00|34787.7|34747.7|34787.7|34747.7|34789.1|34749.1|34786.3|34746.3|0
1733700600000|2024-12-08 23:30:00|34787.6|34747.6|34791.9|34751.9|34794.6|34754.6|34786.3|34746.3|0
1733700900000|2024-12-08 23:35:00|34792.5|34752.5|34799.5|34759.5|34800.9|34760.9|34792.5|34752.5|0
1733701200000|2024-12-08 23:40:00|34798.8|34758.8|34799.5|34759.5|34802.3|34762.3|34794.6|34754.6|0
1733701500000|2024-12-08 23:45:00|34800.2|34760.2|34802.3|34762.3|34805.1|34765.1|34793.9|34753.9|0
1733701800000|2024-12-08 23:50:00|34803|34763|34799.5|34759.5|34805.1|34765.1|34799.5|34759.5|0
1733702100000|2024-12-08 23:55:00|34800.2|34760.2|34790|34750|34800.9|34760.9|34790|34750|0
1733702400000|2024-12-09 00:00:00|34789.9|34749.9|34783.7|34743.7|34789.9|34749.9|34780.9|34740.9|0
1733702700000|2024-12-09 00:05:00|34784.4|34744.4|34790|34750|34790|34750|34779.5|34739.5|0
1733703000000|2024-12-09 00:10:00|34789.9|34749.9|34784.6|34744.6|34791.4|34751.4|34783.2|34743.2|0
1733703300000|2024-12-09 00:15:00|34783.2|34743.2|34772.9|34732.9|34783.2|34743.2|34752.7|34712.7|0
1733703600000|2024-12-09 00:20:00|34773|34733|34779.6|34739.6|34779.8|34739.8|34772.8|34732.8|0
1733703900000|2024-12-09 00:25:00|34776.2|34736.2|34752.1|34712.1|34782.8|34742.8|34752.1|34712.1|0
1733704200000|2024-12-09 00:30:00|34745.3|34705.3|34758.8|34718.8|34762.2|34722.2|34745.3|34705.3|0
1733704500000|2024-12-09 00:35:00|34758.9|34718.9|34752|34712|34758.9|34718.9|34745.3|34705.3|0
1733704800000|2024-12-09 00:40:00|34752.1|34712.1|34758.9|34718.9|34758.9|34718.9|34752|34712|0
1733705100000|2024-12-09 00:45:00|34759|34719|34759.1|34719.1|34765.9|34725.9|34758.9|34718.9|0
1733705400000|2024-12-09 00:50:00|34759|34719|34755.6|34715.6|34765.8|34725.8|34755.5|34715.5|0
1733705700000|2024-12-09 00:55:00|34755.5|34715.5|34758.9|34718.9|34759.1|34719.1|34752.2|34712.2|0
1733706000000|2024-12-09 01:00:00|34762.3|34722.3|34744.8|34704.8|34769.1|34729.1|34744.7|34704.7|0
1733706300000|2024-12-09 01:05:00|34745|34705|34741.6|34701.6|34745.1|34705.1|34734.6|34694.6|0
1733706600000|2024-12-09 01:10:00|34741.5|34701.5|34741.7|34701.7|34745.1|34705.1|34731.4|34691.4|0
1733706900000|2024-12-09 01:15:00|34741.6|34701.6|34728.2|34688.2|34741.6|34701.6|34724.7|34684.7|0
1733707200000|2024-12-09 01:20:00|34731.5|34691.5|34731.6|34691.6|34731.6|34691.6|34724.7|34684.7|0
1733707500000|2024-12-09 01:25:00|34738.4|34698.4|34735|34695|34745.1|34705.1|34734.9|34694.9|0
1733707800000|2024-12-09 01:30:00|34738.3|34698.3|34745.3|34705.3|34745.3|34705.3|34731.6|34691.6|0
1733708100000|2024-12-09 01:35:00|34745.2|34705.2|34752.1|34712.1|34752.1|34712.1|34745.1|34705.1|0
1733708400000|2024-12-09 01:40:00|34748.7|34708.7|34758.9|34718.9|34758.9|34718.9|34745.2|34705.2|0
1733708700000|2024-12-09 01:45:00|34765.6|34725.6|34758.9|34718.9|34765.7|34725.7|34758.9|34718.9|0
1733709000000|2024-12-09 01:50:00|34758.8|34718.8|34758.9|34718.9|34758.9|34718.9|34752|34712|0
1733709300000|2024-12-09 01:55:00|34758.8|34718.8|34765.7|34725.7|34765.7|34725.7|34758.8|34718.8|0
1733709600000|2024-12-09 02:00:00|34765.8|34725.8|34772.5|34732.5|34786.1|34746.1|34765.8|34725.8|0
1733709900000|2024-12-09 02:05:00|34779.3|34739.3|34765.7|34725.7|34779.3|34739.3|34765.7|34725.7|0
1733710200000|2024-12-09 02:10:00|34765.8|34725.8|34752.1|34712.1|34765.8|34725.8|34752|34712|0
1733710500000|2024-12-09 02:15:00|34755.5|34715.5|34745.3|34705.3|34755.5|34715.5|34745.2|34705.2|0
1733710800000|2024-12-09 02:20:00|34752.1|34712.1|34752.1|34712.1|34759|34719|34745.4|34705.4|0
1733711100000|2024-12-09 02:25:00|34745.4|34705.4|34745.4|34705.4|34752.1|34712.1|34745.3|34705.3|0
1733711400000|2024-12-09 02:30:00|34745.3|34705.3|34738.4|34698.4|34745.4|34705.4|34731.6|34691.6|0
1733711700000|2024-12-09 02:35:00|34738.5|34698.5|34731.6|34691.6|34741.9|34701.9|34731.6|34691.6|0
1733712000000|2024-12-09 02:40:00|34731.5|34691.5|34731.6|34691.6|34735|34695|34724.7|34684.7|0
1733712300000|2024-12-09 02:45:00|34731.7|34691.7|34735.1|34695.1|34738.5|34698.5|34731.6|34691.6|0
1733712600000|2024-12-09 02:50:00|34731.7|34691.7|34738.5|34698.5|34745.3|34705.3|34731.7|34691.7|0
1733712900000|2024-12-09 02:55:00|34738.4|34698.4|34735.1|34695.1|34738.5|34698.5|34731.6|34691.6|0
1733713200000|2024-12-09 03:00:00|34738.5|34698.5|34738.5|34698.5|34738.5|34698.5|34731.7|34691.7|0
1733713500000|2024-12-09 03:05:00|34738.6|34698.6|34731.8|34691.8|34745.3|34705.3|34731.8|34691.8|0
1733713800000|2024-12-09 03:10:00|34735.1|34695.1|34738.5|34698.5|34738.6|34698.6|34735.1|34695.1|0
1733714100000|2024-12-09 03:15:00|34735.1|34695.1|34731.7|34691.7|34738.5|34698.5|34728.3|34688.3|0
1733714400000|2024-12-09 03:20:00|34731.6|34691.6|34724.7|34684.7|34731.6|34691.6|34724.7|34684.7|0
1733714700000|2024-12-09 03:25:00|34724.6|34684.6|34724.7|34684.7|34731.6|34691.6|34724.5|34684.5|0
1733715000000|2024-12-09 03:30:00|34724.8|34684.8|34731.6|34691.6|34731.6|34691.6|34724.7|34684.7|0
1733715300000|2024-12-09 03:35:00|34731.5|34691.5|34731.5|34691.5|34731.6|34691.6|34724.7|34684.7|0
1733715600000|2024-12-09 03:40:00|34731.6|34691.6|34731.6|34691.6|34741.8|34701.8|34731.6|34691.6|0
1733715900000|2024-12-09 03:45:00|34735|34695|34721.4|34681.4|34735|34695|34718|34678|0
1733716200000|2024-12-09 03:50:00|34718|34678|34718|34678|34724.8|34684.8|34718|34678|0
1733716500000|2024-12-09 03:55:00|34717.9|34677.9|34717.8|34677.8|34721.3|34681.3|34714.5|34674.5|0
1733716800000|2024-12-09 04:00:00|34711|34671|34711|34671|34724.6|34684.6|34711|34671|0
1733717100000|2024-12-09 04:05:00|34710.9|34670.9|34717.8|34677.8|34717.8|34677.8|34710.9|34670.9|0
1733717400000|2024-12-09 04:10:00|34717.9|34677.9|34714.5|34674.5|34717.9|34677.9|34711.1|34671.1|0
1733717700000|2024-12-09 04:15:00|34717.8|34677.8|34724.7|34684.7|34724.7|34684.7|34717.8|34677.8|0
1733718000000|2024-12-09 04:20:00|34724.6|34684.6|34724.6|34684.6|34724.6|34684.6|34717.8|34677.8|0
1733718300000|2024-12-09 04:25:00|34724.5|34684.5|34724.5|34684.5|34724.5|34684.5|34724.5|34684.5|0
1733718600000|2024-12-09 04:30:00|34717.7|34677.7|34724.4|34684.4|34724.5|34684.5|34717.6|34677.6|0
1733718900000|2024-12-09 04:35:00|34727.8|34687.8|34724.4|34684.4|34731.1|34691.1|34724.3|34684.3|0
1733719200000|2024-12-09 04:40:00|34724.3|34684.3|34724.4|34684.4|34724.5|34684.5|34724.3|34684.3|0
1733719500000|2024-12-09 04:45:00|34724.3|34684.3|34724.5|34684.5|34724.5|34684.5|34724.3|34684.3|0
1733719800000|2024-12-09 04:50:00|34717.7|34677.7|34724.5|34684.5|34731.3|34691.3|34717.7|34677.7|0
1733720100000|2024-12-09 04:55:00|34724.4|34684.4|34724.5|34684.5|34724.5|34684.5|34717.6|34677.6|0
1733720400000|2024-12-09 05:00:00|34727.8|34687.8|34738|34698|34738|34698|34717.6|34677.6|0
1733720700000|2024-12-09 05:05:00|34738.1|34698.1|34744.9|34704.9|34745|34705|34738|34698|0
1733721000000|2024-12-09 05:10:00|34744.8|34704.8|34758.4|34718.4|34758.5|34718.5|34744.8|34704.8|0
1733721300000|2024-12-09 05:15:00|34751.7|34711.7|34738.1|34698.1|34751.7|34711.7|34738.1|34698.1|0
1733721600000|2024-12-09 05:20:00|34744.9|34704.9|34731.4|34691.4|34744.9|34704.9|34731.3|34691.3|0
1733721900000|2024-12-09 05:25:00|34738.1|34698.1|34731.3|34691.3|34738.1|34698.1|34724.5|34684.5|0
1733722200000|2024-12-09 05:30:00|34738.1|34698.1|34731.3|34691.3|34738.1|34698.1|34727.9|34687.9|0
1733722500000|2024-12-09 05:35:00|34731.4|34691.4|34727.9|34687.9|34731.4|34691.4|34724.5|34684.5|0
1733722800000|2024-12-09 05:40:00|34731.3|34691.3|34744.4|34704.4|34744.4|34704.4|34731.3|34691.3|0
1733723100000|2024-12-09 05:45:00|34744.5|34704.5|34741|34701|34744.5|34704.5|34737.7|34697.7|0
1733723400000|2024-12-09 05:50:00|34737.7|34697.7|34734.2|34694.2|34737.7|34697.7|34730.8|34690.8|0
1733723700000|2024-12-09 05:55:00|34737.6|34697.6|34741.1|34701.1|34744.5|34704.5|34737.6|34697.6|0
1733724000000|2024-12-09 06:00:00|34737.7|34697.7|34744.6|34704.6|34751.4|34711.4|34737.7|34697.7|0
1733724300000|2024-12-09 06:05:00|34737.8|34697.8|34744.6|34704.6|34751.4|34711.4|34737.8|34697.8|0
1733724600000|2024-12-09 06:10:00|34751.4|34711.4|34741.2|34701.2|34751.4|34711.4|34741.2|34701.2|0
1733724900000|2024-12-09 06:15:00|34741.3|34701.3|34751.4|34711.4|34751.5|34711.5|34734.4|34694.4|0
1733725200000|2024-12-09 06:20:00|34751.3|34711.3|34747.9|34707.9|34751.3|34711.3|34747.9|34707.9|0
1733725500000|2024-12-09 06:25:00|34748|34708|34751.4|34711.4|34758.3|34718.3|34748|34708|0
1733725800000|2024-12-09 06:30:00|34751.5|34711.5|34754.8|34714.8|34758.3|34718.3|34737.8|34697.8|0
1733726100000|2024-12-09 06:35:00|34754.9|34714.9|34751.5|34711.5|34758.3|34718.3|34748|34708|0
1733726400000|2024-12-09 06:40:00|34751.4|34711.4|34751.5|34711.5|34751.5|34711.5|34751.4|34711.4|0
1733726700000|2024-12-09 06:45:00|34758.3|34718.3|34758.3|34718.3|34765.1|34725.1|34758.3|34718.3|0
1733727000000|2024-12-09 06:50:00|34751.5|34711.5|34751.6|34711.6|34758.3|34718.3|34744.7|34704.7|0
1733727300000|2024-12-09 06:55:00|34751.5|34711.5|34737.9|34697.9|34758.3|34718.3|34737.9|34697.9|0
1733727600000|2024-12-09 07:00:00|34732.9|34717.9|34782.9|34767.9|34782.9|34767.9|34732.9|34717.9|25
1733727900000|2024-12-09 07:05:00|34780.4|34765.4|34742.9|34727.9|34787.9|34772.9|34742.9|34727.9|30
1733728200000|2024-12-09 07:10:00|34745.4|34730.4|34747.9|34732.9|34755.4|34740.4|34742.9|34727.9|8
1733728500000|2024-12-09 07:15:00|34750.4|34735.4|34765.4|34750.4|34767.9|34752.9|34747.9|34732.9|9
1733728800000|2024-12-09 07:20:00|34762.9|34747.9|34805.4|34790.4|34812.9|34797.9|34762.9|34747.9|24
1733729100000|2024-12-09 07:25:00|34802.9|34787.9|34817.9|34802.9|34832.9|34817.9|34802.9|34787.9|11
1733729400000|2024-12-09 07:30:00|34820.4|34805.4|34847.9|34832.9|34847.9|34832.9|34820.4|34805.4|3
1733729700000|2024-12-09 07:35:00|34845.4|34830.4|34877.9|34862.9|34887.9|34872.9|34842.9|34827.9|27
1733730000000|2024-12-09 07:40:00|34875.4|34860.4|34902.9|34887.9|34902.9|34887.9|34867.9|34852.9|88
1733730300000|2024-12-09 07:45:00|34905.4|34890.4|34937.9|34922.9|34940.4|34925.4|34900.4|34885.4|73
1733730600000|2024-12-09 07:50:00|34940.4|34925.4|34937.9|34922.9|34950.4|34935.4|34927.9|34912.9|40
1733730900000|2024-12-09 07:55:00|34935.4|34920.4|34942.9|34927.9|34947.9|34932.9|34907.9|34892.9|91
1733731200000|2024-12-09 08:00:00|34947.9|34932.9|34945.4|34930.4|34995.4|34980.4|34945.4|34930.4|518
1733731500000|2024-12-09 08:05:00|34947.9|34932.9|34855.4|34840.4|34950.4|34935.4|34835.4|34820.4|501
1733731800000|2024-12-09 08:10:00|34860.4|34845.4|34840.4|34825.4|34870.4|34855.4|34822.9|34807.9|248
1733732100000|2024-12-09 08:15:00|34847.9|34832.9|34832.9|34817.9|34855.4|34840.4|34802.9|34787.9|236
1733732400000|2024-12-09 08:20:00|34835.4|34820.4|34795.4|34780.4|34845.4|34830.4|34795.4|34780.4|190
1733732700000|2024-12-09 08:25:00|34792.9|34777.9|34770.4|34755.4|34800.4|34785.4|34762.9|34747.9|210
1733733000000|2024-12-09 08:30:00|34775.4|34760.4|34765.4|34750.4|34792.9|34777.9|34740.4|34725.4|256
1733733300000|2024-12-09 08:35:00|34770.4|34755.4|34790.4|34775.4|34795.4|34780.4|34750.4|34735.4|136
1733733600000|2024-12-09 08:40:00|34792.4|34777.4|34817.4|34802.4|34832.4|34817.4|34789.9|34774.9|243
1733733900000|2024-12-09 08:45:00|34812.4|34797.4|34797.4|34782.4|34832.4|34817.4|34794.9|34779.9|111
1733734200000|2024-12-09 08:50:00|34794.9|34779.9|34809.9|34794.9|34812.4|34797.4|34784.9|34769.9|126
1733734500000|2024-12-09 08:55:00|34812.4|34797.4|34822.4|34807.4|34827.4|34812.4|34779.9|34764.9|131
1733734800000|2024-12-09 09:00:00|34824.9|34809.9|34797.4|34782.4|34824.9|34809.9|34759.9|34744.9|110
1733735100000|2024-12-09 09:05:00|34799.9|34784.9|34767.4|34752.4|34799.9|34784.9|34767.4|34752.4|76
1733735400000|2024-12-09 09:10:00|34769.9|34754.9|34767.4|34752.4|34774.9|34759.9|34737.4|34722.4|104
1733735700000|2024-12-09 09:15:00|34772.4|34757.4|34772.4|34757.4|34777.4|34762.4|34757.4|34742.4|88
1733736000000|2024-12-09 09:20:00|34767.4|34752.4|34777.4|34762.4|34779.9|34764.9|34757.4|34742.4|76
1733736300000|2024-12-09 09:25:00|34772.4|34757.4|34752.4|34737.4|34777.4|34762.4|34752.4|34737.4|87
1733736600000|2024-12-09 09:30:00|34754.9|34739.9|34724.9|34709.9|34767.4|34752.4|34714.9|34699.9|144
1733736900000|2024-12-09 09:35:00|34727.4|34712.4|34742.4|34727.4|34754.9|34739.9|34719.9|34704.9|90
1733737200000|2024-12-09 09:40:00|34744.9|34729.9|34712.4|34697.4|34744.9|34729.9|34707.4|34692.4|45
1733737500000|2024-12-09 09:45:00|34717.4|34702.4|34714.9|34699.9|34732.4|34717.4|34702.4|34687.4|42
1733737800000|2024-12-09 09:50:00|34712.4|34697.4|34689.9|34674.9|34717.4|34702.4|34682.4|34667.4|64
1733738100000|2024-12-09 09:55:00|34692.4|34677.4|34712.4|34697.4|34717.4|34702.4|34677.4|34662.4|74
1733738400000|2024-12-09 10:00:00|34714.9|34699.9|34717.4|34702.4|34734.9|34719.9|34712.4|34697.4|46
1733738700000|2024-12-09 10:05:00|34719.9|34704.9|34687.4|34672.4|34727.4|34712.4|34682.4|34667.4|76
1733739000000|2024-12-09 10:10:00|34689.9|34674.9|34682.4|34667.4|34692.4|34677.4|34664.9|34649.9|63
1733739300000|2024-12-09 10:15:00|34679.9|34664.9|34654.9|34639.9|34679.9|34664.9|34647.4|34632.4|63
1733739600000|2024-12-09 10:20:00|34657.4|34642.4|34647.4|34632.4|34677.4|34662.4|34639.9|34624.9|91
1733739900000|2024-12-09 10:25:00|34649.9|34634.9|34657.4|34642.4|34677.4|34662.4|34647.4|34632.4|39
1733740200000|2024-12-09 10:30:00|34654.9|34639.9|34682.4|34667.4|34687.4|34672.4|34652.4|34637.4|78
1733740500000|2024-12-09 10:35:00|34679.9|34664.9|34652.4|34637.4|34682.4|34667.4|34652.4|34637.4|86
1733740800000|2024-12-09 10:40:00|34647.4|34632.4|34647.4|34632.4|34659.9|34644.9|34642.4|34627.4|78
1733741100000|2024-12-09 10:45:00|34649.9|34634.9|34647.4|34632.4|34662.4|34647.4|34639.9|34624.9|98
1733741400000|2024-12-09 10:50:00|34652.4|34637.4|34667.4|34652.4|34677.4|34662.4|34652.4|34637.4|41
1733741700000|2024-12-09 10:55:00|34664.9|34649.9|34672.4|34657.4|34677.4|34662.4|34662.4|34647.4|43
1733742000000|2024-12-09 11:00:00|34674.9|34659.9|34679.9|34664.9|34697.4|34682.4|34672.4|34657.4|101
1733742300000|2024-12-09 11:05:00|34682.4|34667.4|34637.4|34622.4|34682.4|34667.4|34637.4|34622.4|73
1733742600000|2024-12-09 11:10:00|34639.9|34624.9|34657.4|34642.4|34657.4|34642.4|34632.4|34617.4|58
1733742900000|2024-12-09 11:15:00|34654.9|34639.9|34652.4|34637.4|34657.4|34642.4|34647.4|34632.4|18
1733743200000|2024-12-09 11:20:00|34649.9|34634.9|34667.4|34652.4|34667.4|34652.4|34649.9|34634.9|61
1733743500000|2024-12-09 11:25:00|34664.9|34649.9|34639.9|34624.9|34672.4|34657.4|34639.9|34624.9|62
1733743800000|2024-12-09 11:30:00|34637.4|34622.4|34654.9|34639.9|34667.4|34652.4|34637.4|34622.4|60
1733744100000|2024-12-09 11:35:00|34657.4|34642.4|34664.9|34649.9|34672.4|34657.4|34647.4|34632.4|27
1733744400000|2024-12-09 11:40:00|34667.4|34652.4|34674.9|34659.9|34687.4|34672.4|34662.4|34647.4|70
1733744700000|2024-12-09 11:45:00|34677.4|34662.4|34662.4|34647.4|34677.4|34662.4|34659.9|34644.9|24
1733745000000|2024-12-09 11:50:00|34664.9|34649.9|34677.4|34662.4|34677.4|34662.4|34664.9|34649.9|23
1733745300000|2024-12-09 11:55:00|34674.9|34659.9|34674.9|34659.9|34677.4|34662.4|34657.4|34642.4|65
1733745600000|2024-12-09 12:00:00|34687.4|34672.4|34672.4|34657.4|34687.4|34672.4|34667.4|34652.4|71
1733745900000|2024-12-09 12:05:00|34669.9|34654.9|34697.4|34682.4|34704.9|34689.9|34669.9|34654.9|32
1733746200000|2024-12-09 12:10:00|34694.9|34679.9|34682.4|34667.4|34697.4|34682.4|34677.4|34662.4|70
1733746500000|2024-12-09 12:15:00|34684.9|34669.9|34672.4|34657.4|34692.4|34677.4|34662.4|34647.4|49
1733746800000|2024-12-09 12:20:00|34674.9|34659.9|34687.4|34672.4|34687.4|34672.4|34672.4|34657.4|27
1733747100000|2024-12-09 12:25:00|34684.9|34669.9|34699.9|34684.9|34702.4|34687.4|34682.4|34667.4|40
1733747400000|2024-12-09 12:30:00|34697.4|34682.4|34687.4|34672.4|34707.4|34692.4|34687.4|34672.4|28
1733747700000|2024-12-09 12:35:00|34684.9|34669.9|34687.4|34672.4|34692.4|34677.4|34679.9|34664.9|50
1733748000000|2024-12-09 12:40:00|34687.6|34672.6|34677.6|34662.6|34687.6|34672.6|34677.6|34662.6|19
1733748300000|2024-12-09 12:45:00|34680.1|34665.1|34672.6|34657.6|34680.1|34665.1|34667.6|34652.6|36
1733748600000|2024-12-09 12:50:00|34670.1|34655.1|34677.6|34662.6|34687.6|34672.6|34657.6|34642.6|40
1733748900000|2024-12-09 12:55:00|34675.1|34660.1|34642.6|34627.6|34680.1|34665.1|34642.6|34627.6|40
1733749200000|2024-12-09 13:00:00|34640.1|34625.1|34642.6|34627.6|34647.6|34632.6|34635.1|34620.1|25
1733749500000|2024-12-09 13:05:00|34645.1|34630.1|34647.6|34632.6|34655.1|34640.1|34642.6|34627.6|40
1733749800000|2024-12-09 13:10:00|34645.1|34630.1|34652.6|34637.6|34657.6|34642.6|34632.6|34617.6|35
1733750100000|2024-12-09 13:15:00|34650.1|34635.1|34662.6|34647.6|34662.6|34647.6|34642.6|34627.6|44
1733750400000|2024-12-09 13:20:00|34660.1|34645.1|34667.6|34652.6|34670.1|34655.1|34647.6|34632.6|26
1733750700000|2024-12-09 13:25:00|34672.6|34657.6|34682.6|34667.6|34687.6|34672.6|34667.6|34652.6|36
1733751000000|2024-12-09 13:30:00|34685.1|34670.1|34690.1|34675.1|34697.6|34682.6|34677.6|34662.6|81
1733751300000|2024-12-09 13:35:00|34687.6|34672.6|34697.6|34682.6|34702.6|34687.6|34687.6|34672.6|39
1733751600000|2024-12-09 13:40:00|34695.1|34680.1|34690.1|34675.1|34697.6|34682.6|34690.1|34675.1|27
1733751900000|2024-12-09 13:45:00|34692.6|34677.6|34692.6|34677.6|34700.1|34685.1|34687.6|34672.6|30
1733752200000|2024-12-09 13:50:00|34695.1|34680.1|34707.6|34692.6|34717.6|34702.6|34692.6|34677.6|39
1733752500000|2024-12-09 13:55:00|34710.1|34695.1|34717.6|34702.6|34722.6|34707.6|34702.6|34687.6|44
1733752800000|2024-12-09 14:00:00|34722.6|34707.6|34732.6|34717.6|34735.1|34720.1|34717.6|34702.6|48
1733753100000|2024-12-09 14:05:00|34730.1|34715.1|34722.6|34707.6|34730.1|34715.1|34717.6|34702.6|44
1733753400000|2024-12-09 14:10:00|34720.1|34705.1|34707.6|34692.6|34722.6|34707.6|34702.6|34687.6|56
1733753700000|2024-12-09 14:15:00|34710.1|34695.1|34732.6|34717.6|34732.6|34717.6|34707.6|34692.6|38
1733754000000|2024-12-09 14:20:00|34735.1|34720.1|34732.6|34717.6|34737.6|34722.6|34722.6|34707.6|76
1733754300000|2024-12-09 14:25:00|34730.1|34715.1|34717.6|34702.6|34742.6|34727.6|34717.6|34702.6|75
1733754600000|2024-12-09 14:30:00|34720.1|34705.1|34682.6|34667.6|34730.1|34715.1|34677.6|34662.6|159
1733754900000|2024-12-09 14:35:00|34680.1|34665.1|34707.6|34692.6|34717.6|34702.6|34680.1|34665.1|105
1733755200000|2024-12-09 14:40:00|34710.1|34695.1|34707.6|34692.6|34717.6|34702.6|34695.1|34680.1|82
1733755500000|2024-12-09 14:45:00|34710.1|34695.1|34727.6|34712.6|34730.1|34715.1|34707.6|34692.6|71
1733755800000|2024-12-09 14:50:00|34732.6|34717.6|34732.6|34717.6|34747.6|34732.6|34717.6|34702.6|114
1733756100000|2024-12-09 14:55:00|34735.1|34720.1|34740.1|34725.1|34742.6|34727.6|34717.6|34702.6|98
1733756400000|2024-12-09 15:00:00|34737.6|34722.6|34717.6|34702.6|34747.6|34732.6|34717.6|34702.6|120
1733756700000|2024-12-09 15:05:00|34715.1|34700.1|34717.6|34702.6|34717.6|34702.6|34695.1|34680.1|128
1733757000000|2024-12-09 15:10:00|34714.2|34699.2|34724.2|34709.2|34729.2|34714.2|34704.2|34689.2|120
1733757300000|2024-12-09 15:15:00|34721.7|34706.7|34729.2|34714.2|34729.2|34714.2|34714.2|34699.2|100
1733757600000|2024-12-09 15:20:00|34726.7|34711.7|34674.2|34659.2|34729.2|34714.2|34664.2|34649.2|85
1733757900000|2024-12-09 15:25:00|34671.7|34656.7|34639.2|34624.2|34671.7|34656.7|34639.2|34624.2|83
1733758200000|2024-12-09 15:30:00|34636.7|34621.7|34644.2|34629.2|34656.7|34641.7|34634.2|34619.2|214
1733758500000|2024-12-09 15:35:00|34646.7|34631.7|34644.2|34629.2|34666.7|34651.7|34634.2|34619.2|88
1733758800000|2024-12-09 15:40:00|34641.7|34626.7|34644.2|34629.2|34659.2|34644.2|34639.2|34624.2|73
1733759100000|2024-12-09 15:45:00|34646.7|34631.7|34626.7|34611.7|34649.2|34634.2|34619.2|34604.2|174
1733759400000|2024-12-09 15:50:00|34624.2|34609.2|34624.2|34609.2|34639.2|34624.2|34609.2|34594.2|81
1733759700000|2024-12-09 15:55:00|34621.7|34606.7|34599.2|34584.2|34624.2|34609.2|34594.2|34579.2|90
1733760000000|2024-12-09 16:00:00|34601.7|34586.7|34609.2|34594.2|34614.2|34599.2|34591.7|34576.7|116
1733760300000|2024-12-09 16:05:00|34611.7|34596.7|34574.2|34559.2|34614.2|34599.2|34574.2|34559.2|78
1733760600000|2024-12-09 16:10:00|34571.7|34556.7|34571.7|34556.7|34586.7|34571.7|34564.2|34549.2|95
1733760900000|2024-12-09 16:15:00|34574.2|34559.2|34579.2|34564.2|34584.2|34569.2|34559.2|34544.2|145
1733761200000|2024-12-09 16:20:00|34574.2|34559.2|34601.7|34586.7|34601.7|34586.7|34574.2|34559.2|187
1733761500000|2024-12-09 16:25:00|34599.2|34584.2|34604.2|34589.2|34619.2|34604.2|34599.2|34584.2|213
1733761800000|2024-12-09 16:30:00|34606.7|34591.7|34576.7|34561.7|34614.2|34599.2|34569.2|34554.2|316
1733762100000|2024-12-09 16:35:00|34569.2|34554.2|34559.2|34544.2|34579.2|34564.2|34549.2|34534.2|170
1733762400000|2024-12-09 16:40:00|34561.7|34546.7|34571.7|34556.7|34579.2|34564.2|34559.2|34544.2|30
1733762700000|2024-12-09 16:45:00|34574.2|34559.2|34589.2|34574.2|34594.2|34579.2|34569.2|34554.2|10
1733763000000|2024-12-09 16:50:00|34591.7|34571.7|34601.7|34581.7|34606.7|34586.7|34591.7|34566.7|23
1733763300000|2024-12-09 16:55:00|34606.7|34586.7|34596.7|34576.7|34606.7|34586.7|34596.7|34576.7|23
1733763600000|2024-12-09 17:00:00|34591.7|34571.7|34581.7|34556.7|34591.7|34571.7|34576.7|34556.7|44
1733763900000|2024-12-09 17:05:00|34576.7|34561.7|34581.7|34561.7|34586.7|34566.7|34576.7|34556.7|13
1733764200000|2024-12-09 17:10:00|34586.7|34566.7|34581.7|34561.7|34586.7|34566.7|34576.7|34556.7|16
1733764500000|2024-12-09 17:15:00|34586.7|34566.7|34581.7|34561.7|34586.7|34566.7|34571.7|34551.7|8
1733764800000|2024-12-09 17:20:00|34586.7|34556.7|34571.7|34551.7|34586.7|34561.7|34571.7|34546.7|8
1733765100000|2024-12-09 17:25:00|34576.7|34556.7|34571.7|34551.7|34576.7|34556.7|34566.7|34541.7|31
1733765400000|2024-12-09 17:30:00|34566.7|34546.7|34561.7|34541.7|34571.7|34551.7|34561.7|34541.7|28
1733765700000|2024-12-09 17:35:00|34566.7|34546.7|34571.7|34551.7|34571.7|34551.7|34561.7|34546.7|9
1733766000000|2024-12-09 17:40:00|34566.7|34546.7|34576.7|34556.7|34576.7|34556.7|34566.7|34546.7|1
1733766300000|2024-12-09 17:45:00|34571.7|34551.7|34581.7|34561.7|34586.7|34561.7|34571.7|34551.7|3
1733766600000|2024-12-09 17:50:00|34576.7|34556.7|34571.7|34546.7|34581.7|34556.7|34571.7|34546.7|7
1733766900000|2024-12-09 17:55:00|34566.7|34551.7|34556.7|34531.7|34571.7|34551.7|34556.7|34531.7|12
1733767200000|2024-12-09 18:00:00|34551.7|34526.7|34556.7|34536.7|34561.7|34536.7|34546.7|34526.7|8
1733767500000|2024-12-09 18:05:00|34551.7|34531.7|34551.7|34531.7|34556.7|34536.7|34551.7|34531.7|1
1733767800000|2024-12-09 18:10:00|34556.7|34536.7|34561.7|34541.7|34561.7|34541.7|34551.7|34536.7|1
1733768100000|2024-12-09 18:15:00|34566.7|34546.7|34561.7|34541.7|34566.7|34546.7|34561.7|34536.7|8
1733768400000|2024-12-09 18:20:00|34566.7|34546.7|34556.7|34536.7|34566.7|34546.7|34556.7|34531.7|4
1733768700000|2024-12-09 18:25:00|34561.7|34541.7|34556.7|34536.7|34561.7|34541.7|34556.7|34536.7|3
1733769000000|2024-12-09 18:30:00|34561.7|34531.7|34566.7|34541.7|34566.7|34546.7|34556.7|34531.7|7
1733769300000|2024-12-09 18:35:00|34561.7|34546.7|34591.7|34571.7|34591.7|34571.7|34561.7|34541.7|13
1733769600000|2024-12-09 18:40:00|34596.7|34576.7|34596.7|34571.7|34596.7|34576.7|34586.7|34566.7|17
1733769900000|2024-12-09 18:45:00|34591.7|34566.7|34586.7|34566.7|34591.7|34571.7|34581.7|34561.7|17
1733770200000|2024-12-09 18:50:00|34591.7|34561.7|34581.7|34561.7|34591.7|34571.7|34581.7|34561.7|4
1733770500000|2024-12-09 18:55:00|34586.7|34556.7|34586.7|34566.7|34591.7|34571.7|34576.7|34556.7|30
1733770800000|2024-12-09 19:00:00|34581.7|34561.7|34571.7|34546.7|34586.7|34561.7|34566.7|34546.7|10
1733771100000|2024-12-09 19:05:00|34566.7|34551.7|34581.7|34556.7|34581.7|34561.7|34566.7|34541.7|12
1733771400000|2024-12-09 19:10:00|34576.7|34551.7|34581.7|34561.7|34586.7|34566.7|34576.7|34551.7|2
1733771700000|2024-12-09 19:15:00|34576.7|34556.7|34581.7|34556.7|34586.7|34561.7|34576.7|34551.7|3
1733772000000|2024-12-09 19:20:00|34586.7|34561.7|34586.7|34561.7|34586.7|34566.7|34581.7|34561.7|1
1733772300000|2024-12-09 19:25:00|34581.7|34556.7|34576.7|34561.7|34586.7|34561.7|34576.7|34556.7|7
1733772600000|2024-12-09 19:30:00|34579.2|34564.2|34576.7|34561.7|34579.2|34564.2|34571.7|34556.7|4
1733772900000|2024-12-09 19:35:00|34574.2|34559.2|34569.2|34554.2|34576.7|34561.7|34569.2|34554.2|6
1733773200000|2024-12-09 19:40:00|34566.7|34551.7|34551.7|34536.7|34569.2|34554.2|34551.7|34536.7|11
1733773500000|2024-12-09 19:45:00|34549.2|34534.2|34544.2|34529.2|34551.7|34536.7|34544.2|34529.2|9
1733773800000|2024-12-09 19:50:00|34546.7|34531.7|34539.2|34524.2|34546.7|34531.7|34529.2|34514.2|21
1733774100000|2024-12-09 19:55:00|34536.7|34521.7|34534.2|34519.2|34541.7|34526.7|34534.2|34519.2|3
1733774400000|2024-12-09 20:00:00|34531.7|34516.7|34524.2|34509.2|34534.2|34519.2|34521.7|34506.7|33
1733774700000|2024-12-09 20:05:00|34526.7|34511.7|34521.7|34506.7|34526.7|34511.7|34519.2|34504.2|6
1733775000000|2024-12-09 20:10:00|34524.2|34509.2|34514.2|34499.2|34524.2|34509.2|34504.2|34489.2|32
1733775300000|2024-12-09 20:15:00|34516.7|34501.7|34509.2|34494.2|34519.2|34504.2|34509.2|34494.2|4
1733775600000|2024-12-09 20:20:00|34514.2|34499.2|34501.7|34486.7|34514.2|34499.2|34499.2|34484.2|14
1733775900000|2024-12-09 20:25:00|34499.2|34484.2|34496.7|34481.7|34506.7|34491.7|34494.2|34479.2|15
1733776200000|2024-12-09 20:30:00|34499.2|34484.2|34474.2|34459.2|34501.7|34486.7|34474.2|34459.2|75
1733776500000|2024-12-09 20:35:00|34476.7|34461.7|34466.7|34451.7|34476.7|34461.7|34466.7|34451.7|24
1733776800000|2024-12-09 20:40:00|34464.2|34449.2|34446.7|34431.7|34466.7|34451.7|34446.7|34431.7|27
1733777100000|2024-12-09 20:45:00|34449.2|34434.2|34456.7|34441.7|34459.2|34444.2|34449.2|34434.2|4
1733777400000|2024-12-09 20:50:00|34459.2|34444.2|34456.7|34441.7|34469.2|34454.2|34456.7|34441.7|16
1733777700000|2024-12-09 20:55:00|34454.2|34439.2|34454.2|34439.2|34466.7|34451.7|34449.2|34434.2|38
1733778000000|2024-12-09 21:00:00|34467.3|34427.3|34452.2|34412.2|34467.3|34427.3|34450.8|34410.8|0
1733778300000|2024-12-09 21:05:00|34450.8|34410.8|34436.3|34396.3|34452.2|34412.2|34430.8|34390.8|0
1733778600000|2024-12-09 21:10:00|34436.4|34396.4|34437.7|34397.7|34440.5|34400.5|34434.9|34394.9|0
1733778900000|2024-12-09 21:15:00|34437.8|34397.8|34437.7|34397.7|34441.9|34401.9|34433.6|34393.6|0
1733779200000|2024-12-09 21:20:00|34436.3|34396.3|34446.4|34406.4|34446.4|34406.4|34433.6|34393.6|0
1733779500000|2024-12-09 21:25:00|34446.3|34406.3|34443.6|34403.6|34446.3|34406.3|34439.4|34399.4|0
1733779800000|2024-12-09 21:30:00|34442.9|34402.9|34443.6|34403.6|34443.6|34403.6|34440.8|34400.8|0
1733780100000|2024-12-09 21:35:00|34444.3|34404.3|34448.4|34408.4|34448.4|34408.4|34443.6|34403.6|0
1733780400000|2024-12-09 21:40:00|34447.1|34407.1|34445|34405|34448.4|34408.4|34442.2|34402.2|0
1733780700000|2024-12-09 21:45:00|34445.7|34405.7|34446.4|34406.4|34448.4|34408.4|34443.6|34403.6|0
1733781000000|2024-12-09 21:50:00|34447.1|34407.1|34449.8|34409.8|34449.8|34409.8|34446.4|34406.4|0
1733781300000|2024-12-09 21:55:00|34450.5|34410.5|34443.6|34403.6|34454|34414|34443.6|34403.6|0
1733781600000|2024-12-09 22:00:00|34443.7|34403.7|34450.2|34410.2|34450.9|34410.9|34443.7|34403.7|0
1733781900000|2024-12-09 22:05:00|34450.3|34410.3|34450.2|34410.2|34453.7|34413.7|34450.2|34410.2|0
1733782200000|2024-12-09 22:10:00|34450.9|34410.9|34449.5|34409.5|34450.9|34410.9|34447.4|34407.4|0
1733782500000|2024-12-09 22:15:00|34449.6|34409.6|34452.3|34412.3|34452.3|34412.3|34449.6|34409.6|0
1733782800000|2024-12-09 22:20:00|34452.2|34412.2|34450.9|34410.9|34452.2|34412.2|34450.9|34410.9|0
1733783100000|2024-12-09 22:25:00|34451.6|34411.6|34451.6|34411.6|34451.6|34411.6|34450.2|34410.2|0
1733783700000|2024-12-09 22:35:00|34450.9|34410.9|34451.6|34411.6|34452.3|34412.3|34450.9|34410.9|0
1733784000000|2024-12-09 22:40:00|34450.9|34410.9|34454.4|34414.4|34454.4|34414.4|34450.2|34410.2|0
1733784300000|2024-12-09 22:45:00|34455|34415|34461.3|34421.3|34461.3|34421.3|34455|34415|0
1733784600000|2024-12-09 22:50:00|34460.6|34420.6|34458.5|34418.5|34461.3|34421.3|34457.1|34417.1|0
1733784900000|2024-12-09 22:55:00|34457.8|34417.8|34460.6|34420.6|34460.6|34420.6|34456.4|34416.4|0
1733785200000|2024-12-09 23:00:00|34460.5|34420.5|34446.7|34406.7|34460.6|34420.6|34445.4|34405.4|0
1733785500000|2024-12-09 23:05:00|34446.8|34406.8|34448.1|34408.1|34448.1|34408.1|34446.7|34406.7|0
1733785800000|2024-12-09 23:10:00|34448.2|34408.2|34451.2|34411.2|34455.6|34415.6|34437|34397|0
1733786100000|2024-12-09 23:15:00|34451.3|34411.3|34448.5|34408.5|34454|34414|34448.5|34408.5|0
1733786400000|2024-12-09 23:20:00|34449.2|34409.2|34452.6|34412.6|34452.6|34412.6|34447.1|34407.1|0
1733786700000|2024-12-09 23:25:00|34451.2|34411.2|34461|34421|34465.8|34425.8|34451.2|34411.2|0
1733787000000|2024-12-09 23:30:00|34461.6|34421.6|34452.6|34412.6|34463|34423|34452.6|34412.6|0
1733787300000|2024-12-09 23:35:00|34452.7|34412.7|34449.9|34409.9|34455.4|34415.4|34447.1|34407.1|0
1733787600000|2024-12-09 23:40:00|34449.8|34409.8|34450.1|34410.1|34451.2|34411.2|34448.5|34408.5|0
1733787900000|2024-12-09 23:45:00|34449.4|34409.4|34461.2|34421.2|34463.3|34423.3|34449.4|34409.4|0
1733788200000|2024-12-09 23:50:00|34460.5|34420.5|34458.4|34418.4|34461.9|34421.9|34458.4|34418.4|0
1733788500000|2024-12-09 23:55:00|34457.7|34417.7|34457.1|34417.1|34461.2|34421.2|34457.1|34417.1|0
1733788800000|2024-12-10 00:00:00|34457|34417|34455.7|34415.7|34457.1|34417.1|34451.5|34411.5|0
1733789100000|2024-12-10 00:05:00|34456.4|34416.4|34458.2|34418.2|34465.1|34425.1|34455.7|34415.7|0
1733789400000|2024-12-10 00:10:00|34458.9|34418.9|34475.8|34435.8|34479.7|34439.7|34458.9|34418.9|0
1733789700000|2024-12-10 00:15:00|34475.1|34435.1|34456.2|34416.2|34475.1|34435.1|34442.8|34402.8|0
1733790000000|2024-12-10 00:20:00|34449.5|34409.5|34469.6|34429.6|34469.7|34429.7|34449.4|34409.4|0
1733790300000|2024-12-10 00:25:00|34469.7|34429.7|34449.6|34409.6|34469.7|34429.7|34449.5|34409.5|0
1733790600000|2024-12-10 00:30:00|34456.3|34416.3|34449.6|34409.6|34463.1|34423.1|34449.6|34409.6|0
1733790900000|2024-12-10 00:35:00|34456.3|34416.3|34469.7|34429.7|34469.7|34429.7|34456.3|34416.3|0
1733791200000|2024-12-10 00:40:00|34466.4|34426.4|34463|34423|34469.8|34429.8|34463|34423|0
1733791500000|2024-12-10 00:45:00|34466.4|34426.4|34469.8|34429.8|34469.8|34429.8|34463|34423|0
1733791800000|2024-12-10 00:50:00|34466.5|34426.5|34469.8|34429.8|34469.8|34429.8|34466.4|34426.4|0
1733792100000|2024-12-10 00:55:00|34469.9|34429.9|34483.3|34443.3|34483.4|34443.4|34469.9|34429.9|0
1733792400000|2024-12-10 01:00:00|34483.4|34443.4|34476.8|34436.8|34490.1|34450.1|34476.6|34436.6|0
1733792700000|2024-12-10 01:05:00|34476.7|34436.7|34473.3|34433.3|34476.7|34436.7|34469.9|34429.9|0
1733793000000|2024-12-10 01:10:00|34469.9|34429.9|34476.5|34436.5|34476.5|34436.5|34463|34423|0
1733793300000|2024-12-10 01:15:00|34483.2|34443.2|34469.8|34429.8|34483.3|34443.3|34469.8|34429.8|0
1733793600000|2024-12-10 01:20:00|34466.4|34426.4|34466.3|34426.3|34483.3|34443.3|34462.9|34422.9|0
1733793900000|2024-12-10 01:25:00|34469.7|34429.7|34462.8|34422.8|34469.7|34429.7|34462.8|34422.8|0
1733794200000|2024-12-10 01:30:00|34459.5|34419.5|34436|34396|34462.8|34422.8|34429.2|34389.2|0
1733794500000|2024-12-10 01:35:00|34442.7|34402.7|34422.5|34382.5|34442.7|34402.7|34422.5|34382.5|0
1733794800000|2024-12-10 01:40:00|34425.9|34385.9|34415.8|34375.8|34429.2|34389.2|34415.8|34375.8|0
1733795100000|2024-12-10 01:45:00|34415.9|34375.9|34415.8|34375.8|34415.9|34375.9|34409.1|34369.1|0
1733795400000|2024-12-10 01:50:00|34422.5|34382.5|34429.3|34389.3|34436|34396|34422.5|34382.5|0
1733795700000|2024-12-10 01:55:00|34429.2|34389.2|34422.6|34382.6|34429.3|34389.3|34419.1|34379.1|0
1733796000000|2024-12-10 02:00:00|34429.3|34389.3|34422.6|34382.6|34436.1|34396.1|34422.5|34382.5|0
1733796300000|2024-12-10 02:05:00|34422.7|34382.7|34436.1|34396.1|34436.1|34396.1|34422.7|34382.7|0
1733796600000|2024-12-10 02:10:00|34429.4|34389.4|34429.4|34389.4|34429.4|34389.4|34429.3|34389.3|0
1733796900000|2024-12-10 02:15:00|34432.7|34392.7|34429.5|34389.5|34436.2|34396.2|34429.4|34389.4|0
1733797200000|2024-12-10 02:20:00|34422.8|34382.8|34422.6|34382.6|34429.5|34389.5|34419.3|34379.3|0
1733797500000|2024-12-10 02:25:00|34419.3|34379.3|34419.3|34379.3|34422.7|34382.7|34415.8|34375.8|0
1733797800000|2024-12-10 02:30:00|34422.6|34382.6|34422.6|34382.6|34422.7|34382.7|34422.6|34382.6|0
1733798100000|2024-12-10 02:35:00|34422.7|34382.7|34429.4|34389.4|34429.4|34389.4|34422.7|34382.7|0
1733798700000|2024-12-10 02:45:00|34422.7|34382.7|34416|34376|34422.7|34382.7|34415.9|34375.9|0
1733799000000|2024-12-10 02:50:00|34422.7|34382.7|34409.2|34369.2|34422.7|34382.7|34409.2|34369.2|0
1733799300000|2024-12-10 02:55:00|34415.9|34375.9|34415.9|34375.9|34416|34376|34412.6|34372.6|0
1733799600000|2024-12-10 03:00:00|34416|34376|34419.3|34379.3|34422.7|34382.7|34415.9|34375.9|0
1733799900000|2024-12-10 03:05:00|34422.7|34382.7|34426|34386|34426|34386|34416|34376|0
1733800200000|2024-12-10 03:10:00|34422.7|34382.7|34442.8|34402.8|34442.8|34402.8|34422.7|34382.7|0
1733800500000|2024-12-10 03:15:00|34442.7|34402.7|34442.8|34402.8|34442.8|34402.8|34436|34396|0
1733800800000|2024-12-10 03:20:00|34442.7|34402.7|34449.6|34409.6|34449.6|34409.6|34442.7|34402.7|0
1733801100000|2024-12-10 03:25:00|34446.3|34406.3|34442.8|34402.8|34446.3|34406.3|34442.8|34402.8|0
1733801400000|2024-12-10 03:30:00|34436.1|34396.1|34436.2|34396.2|34442.9|34402.9|34436|34396|0
1733801700000|2024-12-10 03:35:00|34436.1|34396.1|34422.7|34382.7|34436.1|34396.1|34422.7|34382.7|0
1733802000000|2024-12-10 03:40:00|34422.8|34382.8|34429.5|34389.5|34432.9|34392.9|34422.8|34382.8|0
1733802300000|2024-12-10 03:45:00|34436.2|34396.2|34443.1|34403.1|34443.1|34403.1|34436.2|34396.2|0
1733802600000|2024-12-10 03:50:00|34449.8|34409.8|34443.1|34403.1|34456.5|34416.5|34443.1|34403.1|0
1733802900000|2024-12-10 03:55:00|34439.7|34399.7|34433|34393|34439.7|34399.7|34433|34393|0
1733803200000|2024-12-10 04:00:00|34436.4|34396.4|34436.4|34396.4|34443.1|34403.1|34433|34393|0
1733803800000|2024-12-10 04:10:00|34439.8|34399.8|34443|34403|34443.1|34403.1|34436.4|34396.4|0
1733804100000|2024-12-10 04:15:00|34449.7|34409.7|34443|34403|34449.7|34409.7|34443|34403|0
1733804700000|2024-12-10 04:25:00|34436.3|34396.3|34436.3|34396.3|34439.6|34399.6|34436.3|34396.3|0
1733805000000|2024-12-10 04:30:00|34436.2|34396.2|34436.3|34396.3|34436.3|34396.3|34436.2|34396.2|0
1733805300000|2024-12-10 04:35:00|34436.2|34396.2|34436.3|34396.3|34436.3|34396.3|34436.2|34396.2|0
1733805600000|2024-12-10 04:40:00|34436.2|34396.2|34443|34403|34443|34403|34436.2|34396.2|0
1733805900000|2024-12-10 04:45:00|34442.9|34402.9|34442.9|34402.9|34442.9|34402.9|34442.9|34402.9|0
1733806200000|2024-12-10 04:50:00|34436.2|34396.2|34436|34396|34436.2|34396.2|34436|34396|0
1733806500000|2024-12-10 04:55:00|34436.1|34396.1|34435.9|34395.9|34436.1|34396.1|34429|34389|0
1733806800000|2024-12-10 05:00:00|34429.2|34389.2|34449.9|34409.9|34449.9|34409.9|34429.2|34389.2|0
1733807100000|2024-12-10 05:05:00|34446.5|34406.5|34449.9|34409.9|34450|34410|34443.2|34403.2|0
1733807400000|2024-12-10 05:10:00|34446.6|34406.6|34443.3|34403.3|34449.9|34409.9|34439.8|34399.8|0
1733807700000|2024-12-10 05:15:00|34446.6|34406.6|34430|34390|34450.1|34410.1|34416.5|34376.5|0
1733808000000|2024-12-10 05:20:00|34433.4|34393.4|34436.7|34396.7|34436.7|34396.7|34430|34390|0
1733808300000|2024-12-10 05:25:00|34430|34390|34430.4|34390.4|34437.2|34397.2|34430|34390|0
1733808600000|2024-12-10 05:30:00|34430.3|34390.3|34410.1|34370.1|34430.3|34390.3|34396.5|34356.5|0
1733808900000|2024-12-10 05:35:00|34410.2|34370.2|34423.5|34383.5|34423.6|34383.6|34410.2|34370.2|0
1733809200000|2024-12-10 05:40:00|34423.6|34383.6|34423.5|34383.5|34423.6|34383.6|34416.7|34376.7|0
1733809500000|2024-12-10 05:45:00|34423.6|34383.6|34430.2|34390.2|34430.3|34390.3|34423.5|34383.5|0
1733809800000|2024-12-10 05:50:00|34430.3|34390.3|34416.7|34376.7|34430.3|34390.3|34416.7|34376.7|0
1733810100000|2024-12-10 05:55:00|34413.3|34373.3|34416.6|34376.6|34416.7|34376.7|34409.7|34369.7|0
1733810400000|2024-12-10 06:00:00|34416.5|34376.5|34406.2|34366.2|34416.6|34376.6|34406.2|34366.2|0
1733810700000|2024-12-10 06:05:00|34409.6|34369.6|34423.1|34383.1|34429.8|34389.8|34409.6|34369.6|0
1733811000000|2024-12-10 06:10:00|34423|34383|34423|34383|34429.7|34389.7|34412.9|34372.9|0
1733811300000|2024-12-10 06:15:00|34426.3|34386.3|34436.4|34396.4|34436.4|34396.4|34422.9|34382.9|0
1733811600000|2024-12-10 06:20:00|34443.1|34403.1|34449.9|34409.9|34463.4|34423.4|34436.4|34396.4|0
1733811900000|2024-12-10 06:25:00|34453.3|34413.3|34466.9|34426.9|34466.9|34426.9|34449.9|34409.9|0
1733812200000|2024-12-10 06:30:00|34470.3|34430.3|34463.4|34423.4|34470.3|34430.3|34463.4|34423.4|0
1733812500000|2024-12-10 06:35:00|34456.7|34416.7|34456.7|34416.7|34463.4|34423.4|34450|34410|0
1733812800000|2024-12-10 06:40:00|34457.2|34417.2|34443.6|34403.6|34457.2|34417.2|34443.6|34403.6|0
1733813100000|2024-12-10 06:45:00|34436.9|34396.9|34416.7|34376.7|34436.9|34396.9|34416.7|34376.7|0
1733813400000|2024-12-10 06:50:00|34423.4|34383.4|34430.2|34390.2|34430.2|34390.2|34416.7|34376.7|0
1733813700000|2024-12-10 06:55:00|34430.1|34390.1|34423.5|34383.5|34430.2|34390.2|34420.1|34380.1|0
1733814000000|2024-12-10 07:00:00|34439.7|34424.7|34452.2|34437.2|34464.7|34449.7|34434.7|34419.7|38
1733814300000|2024-12-10 07:05:00|34454.7|34439.7|34454.7|34439.7|34467.2|34452.2|34449.7|34434.7|13
1733814600000|2024-12-10 07:10:00|34457.2|34442.2|34449.7|34434.7|34464.7|34449.7|34449.7|34434.7|8
1733814900000|2024-12-10 07:15:00|34452.2|34437.2|34449.7|34434.7|34469.7|34454.7|34447.2|34432.2|23
1733815200000|2024-12-10 07:20:00|34447.2|34432.2|34449.7|34434.7|34454.7|34439.7|34437.2|34422.2|28
1733815500000|2024-12-10 07:25:00|34447.2|34432.2|34462.2|34447.2|34462.2|34447.2|34447.2|34432.2|26
1733815800000|2024-12-10 07:30:00|34464.7|34449.7|34469.7|34454.7|34477.2|34462.2|34464.7|34449.7|24
1733816100000|2024-12-10 07:35:00|34472.2|34457.2|34489.7|34474.7|34492.2|34477.2|34472.2|34457.2|24
1733816400000|2024-12-10 07:40:00|34487.2|34472.2|34502.2|34487.2|34502.2|34487.2|34487.2|34472.2|21
1733816700000|2024-12-10 07:45:00|34504.7|34489.7|34492.2|34477.2|34514.7|34499.7|34484.7|34469.7|39
1733817000000|2024-12-10 07:50:00|34489.7|34474.7|34484.7|34469.7|34492.2|34477.2|34472.2|34457.2|49
1733817300000|2024-12-10 07:55:00|34487.2|34472.2|34484.7|34469.7|34494.7|34479.7|34472.2|34457.2|78
1733817600000|2024-12-10 08:00:00|34482.2|34467.2|34529.7|34514.7|34569.7|34554.7|34482.2|34467.2|466
1733817900000|2024-12-10 08:05:00|34527.2|34512.2|34522.2|34507.2|34567.2|34552.2|34512.2|34497.2|214
1733818200000|2024-12-10 08:10:00|34517.2|34502.2|34537.2|34522.2|34557.2|34542.2|34507.2|34492.2|220
1733818500000|2024-12-10 08:15:00|34534.7|34519.7|34497.2|34482.2|34554.7|34539.7|34497.2|34482.2|158
1733818800000|2024-12-10 08:20:00|34494.7|34479.7|34497.2|34482.2|34517.2|34502.2|34487.2|34472.2|181
1733819100000|2024-12-10 08:25:00|34494.7|34479.7|34502.2|34487.2|34539.7|34524.7|34487.2|34472.2|142
1733819400000|2024-12-10 08:30:00|34504.7|34489.7|34517.2|34502.2|34517.2|34502.2|34467.2|34452.2|179
1733819700000|2024-12-10 08:35:00|34522.2|34507.2|34492.2|34477.2|34524.7|34509.7|34482.2|34467.2|125
1733820000000|2024-12-10 08:40:00|34497.1|34482.1|34452.1|34437.1|34512.1|34497.1|34442.1|34427.1|201
1733820300000|2024-12-10 08:45:00|34447.1|34432.1|34412.1|34397.1|34467.1|34452.1|34404.6|34389.6|234
1733820600000|2024-12-10 08:50:00|34414.6|34399.6|34407.1|34392.1|34429.6|34414.6|34397.1|34382.1|153
1733820900000|2024-12-10 08:55:00|34404.6|34389.6|34432.1|34417.1|34434.6|34419.6|34399.6|34384.6|112
1733821200000|2024-12-10 09:00:00|34429.6|34414.6|34469.6|34454.6|34472.1|34457.1|34422.1|34407.1|136
1733821500000|2024-12-10 09:05:00|34467.1|34452.1|34482.1|34467.1|34492.1|34477.1|34467.1|34452.1|89
1733821800000|2024-12-10 09:10:00|34484.6|34469.6|34457.1|34442.1|34487.1|34472.1|34452.1|34437.1|79
1733822100000|2024-12-10 09:15:00|34459.6|34444.6|34492.1|34477.1|34492.1|34477.1|34452.1|34437.1|90
1733822400000|2024-12-10 09:20:00|34489.6|34474.6|34492.1|34477.1|34492.1|34477.1|34464.6|34449.6|93
1733822700000|2024-12-10 09:25:00|34489.6|34474.6|34467.1|34452.1|34507.1|34492.1|34457.1|34442.1|114
1733823000000|2024-12-10 09:30:00|34469.6|34454.6|34477.1|34462.1|34477.1|34462.1|34467.1|34452.1|37
1733823300000|2024-12-10 09:35:00|34474.6|34459.6|34457.1|34442.1|34487.1|34472.1|34449.6|34434.6|60
1733823600000|2024-12-10 09:40:00|34454.6|34439.6|34469.6|34454.6|34492.1|34477.1|34452.1|34437.1|52
1733823900000|2024-12-10 09:45:00|34472.1|34457.1|34497.1|34482.1|34504.6|34489.6|34472.1|34457.1|39
1733824200000|2024-12-10 09:50:00|34494.6|34479.6|34497.1|34482.1|34502.1|34487.1|34482.1|34467.1|44
1733824500000|2024-12-10 09:55:00|34499.6|34484.6|34522.1|34507.1|34529.6|34514.6|34497.1|34482.1|56
1733824800000|2024-12-10 10:00:00|34519.6|34504.6|34564.6|34549.6|34564.6|34549.6|34519.6|34504.6|94
1733825100000|2024-12-10 10:05:00|34562.1|34547.1|34577.1|34562.1|34577.1|34562.1|34552.1|34537.1|101
1733825400000|2024-12-10 10:10:00|34574.6|34559.6|34554.6|34539.6|34582.1|34567.1|34552.1|34537.1|70
1733825700000|2024-12-10 10:15:00|34552.1|34537.1|34527.1|34512.1|34554.6|34539.6|34517.1|34502.1|60
1733826000000|2024-12-10 10:20:00|34524.6|34509.6|34512.1|34497.1|34527.1|34512.1|34502.1|34487.1|36
1733826300000|2024-12-10 10:25:00|34509.6|34494.6|34519.6|34504.6|34522.1|34507.1|34494.6|34479.6|26
1733826600000|2024-12-10 10:30:00|34522.1|34507.1|34497.1|34482.1|34529.6|34514.6|34492.1|34477.1|152
1733826900000|2024-12-10 10:35:00|34499.6|34484.6|34477.1|34462.1|34499.6|34484.6|34472.1|34457.1|73
1733827200000|2024-12-10 10:40:00|34479.6|34464.6|34462.1|34447.1|34482.1|34467.1|34457.1|34442.1|40
1733827500000|2024-12-10 10:45:00|34459.6|34444.6|34459.6|34444.6|34477.1|34462.1|34449.6|34434.6|48
1733827800000|2024-12-10 10:50:00|34462.1|34447.1|34482.1|34467.1|34487.1|34472.1|34462.1|34447.1|39
1733828100000|2024-12-10 10:55:00|34479.6|34464.6|34492.1|34477.1|34492.1|34477.1|34464.6|34449.6|34
1733828400000|2024-12-10 11:00:00|34494.6|34479.6|34527.1|34512.1|34529.6|34514.6|34494.6|34479.6|83
1733828700000|2024-12-10 11:05:00|34529.6|34514.6|34537.1|34522.1|34539.6|34524.6|34522.1|34507.1|46
1733829000000|2024-12-10 11:10:00|34539.6|34524.6|34557.1|34542.1|34559.6|34544.6|34532.1|34517.1|58
1733829300000|2024-12-10 11:15:00|34562.1|34547.1|34567.1|34552.1|34584.6|34569.6|34562.1|34547.1|76
1733829600000|2024-12-10 11:20:00|34569.6|34554.6|34559.6|34544.6|34574.6|34559.6|34557.1|34542.1|114
1733829900000|2024-12-10 11:25:00|34562.1|34547.1|34562.1|34547.1|34572.1|34557.1|34552.1|34537.1|100
1733830200000|2024-12-10 11:30:00|34564.6|34549.6|34542.1|34527.1|34572.1|34557.1|34539.6|34524.6|32
1733830500000|2024-12-10 11:35:00|34539.6|34524.6|34549.6|34534.6|34552.1|34537.1|34532.1|34517.1|30
1733830800000|2024-12-10 11:40:00|34547.1|34532.1|34562.1|34547.1|34562.1|34547.1|34542.1|34527.1|37
1733831100000|2024-12-10 11:45:00|34559.6|34544.6|34572.1|34557.1|34577.1|34562.1|34552.1|34537.1|23
1733831400000|2024-12-10 11:50:00|34574.6|34559.6|34577.1|34562.1|34579.6|34564.6|34567.1|34552.1|16
1733831700000|2024-12-10 11:55:00|34579.6|34564.6|34574.6|34559.6|34587.1|34572.1|34564.6|34549.6|25
1733832000000|2024-12-10 12:00:00|34579.6|34564.6|34582.1|34567.1|34589.6|34574.6|34574.6|34559.6|32
1733832300000|2024-12-10 12:05:00|34584.6|34569.6|34584.6|34569.6|34587.1|34572.1|34567.1|34552.1|25
1733832600000|2024-12-10 12:10:00|34587.1|34572.1|34582.1|34567.1|34594.6|34579.6|34582.1|34567.1|19
1733832900000|2024-12-10 12:15:00|34584.6|34569.6|34589.6|34574.6|34589.6|34574.6|34572.1|34557.1|41
1733833200000|2024-12-10 12:20:00|34587.1|34572.1|34592.1|34577.1|34597.1|34582.1|34582.1|34567.1|39
1733833500000|2024-12-10 12:25:00|34597.1|34582.1|34612.1|34597.1|34622.1|34607.1|34597.1|34582.1|85
1733833800000|2024-12-10 12:30:00|34609.6|34594.6|34617.1|34602.1|34619.6|34604.6|34602.1|34587.1|45
1733834100000|2024-12-10 12:35:00|34619.6|34604.6|34609.6|34594.6|34627.1|34612.1|34607.1|34592.1|38
1733834400000|2024-12-10 12:40:00|34607.6|34592.6|34605.1|34590.1|34612.6|34597.6|34605.1|34590.1|24
1733834700000|2024-12-10 12:45:00|34607.6|34592.6|34595.1|34580.1|34615.1|34600.1|34595.1|34580.1|26
1733835000000|2024-12-10 12:50:00|34597.6|34582.6|34597.6|34582.6|34610.1|34595.1|34590.1|34575.1|14
1733835300000|2024-12-10 12:55:00|34595.1|34580.1|34597.6|34582.6|34610.1|34595.1|34595.1|34580.1|14
1733835600000|2024-12-10 13:00:00|34600.1|34585.1|34625.1|34610.1|34630.1|34615.1|34597.6|34582.6|37
1733835900000|2024-12-10 13:05:00|34627.6|34612.6|34615.1|34600.1|34630.1|34615.1|34615.1|34600.1|20
1733836200000|2024-12-10 13:10:00|34610.1|34595.1|34590.1|34575.1|34612.6|34597.6|34590.1|34575.1|36
1733836500000|2024-12-10 13:15:00|34587.6|34572.6|34570.1|34555.1|34600.1|34585.1|34570.1|34555.1|49
1733836800000|2024-12-10 13:20:00|34572.6|34557.6|34550.1|34535.1|34580.1|34565.1|34550.1|34535.1|31
1733837100000|2024-12-10 13:25:00|34552.6|34537.6|34555.1|34540.1|34570.1|34555.1|34542.6|34527.6|36
1733837400000|2024-12-10 13:30:00|34552.6|34537.6|34535.1|34520.1|34555.1|34540.1|34535.1|34520.1|45
1733837700000|2024-12-10 13:35:00|34537.6|34522.6|34557.6|34542.6|34560.1|34545.1|34535.1|34520.1|23
1733838000000|2024-12-10 13:40:00|34555.1|34540.1|34560.1|34545.1|34560.1|34545.1|34547.6|34532.6|21
1733838300000|2024-12-10 13:45:00|34565.1|34550.1|34570.1|34555.1|34575.1|34560.1|34560.1|34545.1|45
1733838600000|2024-12-10 13:50:00|34567.6|34552.6|34605.1|34590.1|34607.6|34592.6|34567.6|34552.6|74
1733838900000|2024-12-10 13:55:00|34602.6|34587.6|34610.1|34595.1|34610.1|34595.1|34595.1|34580.1|50
1733839200000|2024-12-10 14:00:00|34607.6|34592.6|34605.1|34590.1|34607.6|34592.6|34595.1|34580.1|46
1733839500000|2024-12-10 14:05:00|34607.6|34592.6|34595.1|34580.1|34607.6|34592.6|34575.1|34560.1|62
1733839800000|2024-12-10 14:10:00|34592.6|34577.6|34597.6|34582.6|34605.1|34590.1|34580.1|34565.1|69
1733840100000|2024-12-10 14:15:00|34595.1|34580.1|34610.1|34595.1|34615.1|34600.1|34585.1|34570.1|33
1733840400000|2024-12-10 14:20:00|34607.6|34592.6|34615.1|34600.1|34615.1|34600.1|34600.1|34585.1|48
1733840700000|2024-12-10 14:25:00|34617.6|34602.6|34622.6|34607.6|34630.1|34615.1|34615.1|34600.1|63
1733841000000|2024-12-10 14:30:00|34625.1|34610.1|34560.1|34545.1|34625.1|34610.1|34560.1|34545.1|103
1733841300000|2024-12-10 14:35:00|34562.6|34547.6|34580.1|34565.1|34585.1|34570.1|34560.1|34545.1|65
1733841600000|2024-12-10 14:40:00|34577.6|34562.6|34585.1|34570.1|34585.1|34570.1|34565.1|34550.1|27
1733841900000|2024-12-10 14:45:00|34582.6|34567.6|34580.1|34565.1|34602.6|34587.6|34572.6|34557.6|76
1733842200000|2024-12-10 14:50:00|34582.6|34567.6|34580.1|34565.1|34585.1|34570.1|34565.1|34550.1|130
1733842500000|2024-12-10 14:55:00|34585.1|34570.1|34585.1|34570.1|34590.1|34575.1|34570.1|34555.1|58
1733842800000|2024-12-10 15:00:00|34587.6|34572.6|34565.1|34550.1|34592.6|34577.6|34557.6|34542.6|109
1733843100000|2024-12-10 15:05:00|34567.6|34552.6|34562.6|34547.6|34587.6|34572.6|34550.1|34535.1|80
1733843400000|2024-12-10 15:10:00|34560.6|34545.6|34563.1|34548.1|34563.1|34548.1|34535.6|34520.6|63
1733843700000|2024-12-10 15:15:00|34568.1|34553.1|34553.1|34538.1|34580.6|34565.6|34548.1|34533.1|46
1733844000000|2024-12-10 15:20:00|34550.6|34535.6|34538.1|34523.1|34558.1|34543.1|34535.6|34520.6|54
1733844300000|2024-12-10 15:25:00|34535.6|34520.6|34533.1|34518.1|34543.1|34528.1|34528.1|34513.1|31
1733844600000|2024-12-10 15:30:00|34530.6|34515.6|34535.6|34520.6|34555.6|34540.6|34530.6|34515.6|56
1733844900000|2024-12-10 15:35:00|34538.1|34523.1|34558.1|34543.1|34563.1|34548.1|34528.1|34513.1|111
1733845200000|2024-12-10 15:40:00|34560.6|34545.6|34578.1|34563.1|34580.6|34565.6|34558.1|34543.1|122
1733845500000|2024-12-10 15:45:00|34580.6|34565.6|34573.1|34558.1|34583.1|34568.1|34573.1|34558.1|51
1733845800000|2024-12-10 15:50:00|34575.6|34560.6|34563.1|34548.1|34578.1|34563.1|34558.1|34543.1|41
1733846100000|2024-12-10 15:55:00|34558.1|34543.1|34570.6|34555.6|34573.1|34558.1|34558.1|34543.1|44
1733846400000|2024-12-10 16:00:00|34573.1|34558.1|34583.1|34568.1|34593.1|34578.1|34568.1|34553.1|95
1733846700000|2024-12-10 16:05:00|34580.6|34565.6|34533.1|34518.1|34580.6|34565.6|34528.1|34513.1|56
1733847000000|2024-12-10 16:10:00|34538.1|34523.1|34535.6|34520.6|34540.6|34525.6|34528.1|34513.1|67
1733847300000|2024-12-10 16:15:00|34533.1|34518.1|34523.1|34508.1|34533.1|34518.1|34518.1|34503.1|109
1733847600000|2024-12-10 16:20:00|34525.6|34510.6|34533.1|34518.1|34538.1|34523.1|34520.6|34505.6|146
1733847900000|2024-12-10 16:25:00|34535.6|34520.6|34553.1|34538.1|34558.1|34543.1|34533.1|34518.1|125
1733848200000|2024-12-10 16:30:00|34550.6|34535.6|34535.6|34520.6|34558.1|34543.1|34535.6|34520.6|286
1733848500000|2024-12-10 16:35:00|34538.1|34523.1|34540.6|34525.6|34543.1|34528.1|34523.1|34508.1|170
1733848800000|2024-12-10 16:40:00|34538.1|34523.1|34543.1|34528.1|34553.1|34538.1|34535.6|34520.6|47
1733849100000|2024-12-10 16:45:00|34540.6|34525.6|34540.6|34525.6|34548.1|34533.1|34533.1|34518.1|24
1733849400000|2024-12-10 16:50:00|34545.6|34520.6|34535.6|34515.6|34550.6|34530.6|34535.6|34515.6|26
1733849700000|2024-12-10 16:55:00|34540.6|34520.6|34540.6|34520.6|34545.6|34520.6|34540.6|34515.6|32
1733850000000|2024-12-10 17:00:00|34535.6|34515.6|34535.6|34515.6|34540.6|34520.6|34530.6|34510.6|17
1733850300000|2024-12-10 17:05:00|34540.6|34520.6|34540.6|34520.6|34545.6|34525.6|34535.6|34515.6|13
1733850600000|2024-12-10 17:10:00|34545.6|34515.6|34540.6|34520.6|34545.6|34520.6|34535.6|34515.6|8
1733850900000|2024-12-10 17:15:00|34545.6|34525.6|34545.6|34525.6|34550.6|34525.6|34540.6|34520.6|7
1733851200000|2024-12-10 17:20:00|34550.6|34530.6|34540.6|34520.6|34550.6|34530.6|34540.6|34520.6|8
1733851500000|2024-12-10 17:25:00|34545.6|34525.6|34545.6|34520.6|34545.6|34525.6|34540.6|34520.6|15
1733851800000|2024-12-10 17:30:00|34550.6|34525.6|34560.6|34540.6|34560.6|34540.6|34550.6|34520.6|18
1733852100000|2024-12-10 17:35:00|34555.6|34535.6|34560.6|34540.6|34565.6|34545.6|34555.6|34535.6|6
1733852400000|2024-12-10 17:40:00|34555.6|34535.6|34560.6|34540.6|34565.6|34545.6|34555.6|34535.6|8
1733852700000|2024-12-10 17:45:00|34565.6|34545.6|34565.6|34545.6|34565.6|34545.6|34560.6|34540.6|2
1733853000000|2024-12-10 17:50:00|34560.6|34540.6|34560.6|34540.6|34565.6|34545.6|34560.6|34535.6|9
1733853300000|2024-12-10 17:55:00|34565.6|34545.6|34555.6|34530.6|34565.6|34545.6|34555.6|34530.6|6
1733853600000|2024-12-10 18:00:00|34550.6|34535.6|34545.6|34520.6|34555.6|34535.6|34540.6|34520.6|11
1733853900000|2024-12-10 18:05:00|34540.6|34525.6|34545.6|34525.6|34555.6|34535.6|34540.6|34520.6|11
1733854200000|2024-12-10 18:10:00|34550.6|34520.6|34540.6|34515.6|34550.6|34530.6|34535.6|34515.6|8
1733854500000|2024-12-10 18:15:00|34535.6|34520.6|34545.6|34520.6|34550.6|34530.6|34535.6|34515.6|10
1733854800000|2024-12-10 18:20:00|34540.6|34515.6|34545.6|34525.6|34545.6|34525.6|34535.6|34515.6|9
1733855100000|2024-12-10 18:25:00|34540.6|34520.6|34550.6|34530.6|34555.6|34535.6|34540.6|34520.6|18
1733855400000|2024-12-10 18:30:00|34545.6|34525.6|34555.6|34530.6|34555.6|34535.6|34545.6|34525.6|7
1733855700000|2024-12-10 18:35:00|34560.6|34535.6|34555.6|34535.6|34560.6|34540.6|34555.6|34530.6|7
1733856000000|2024-12-10 18:40:00|34560.6|34540.6|34555.6|34530.6|34565.6|34540.6|34550.6|34530.6|7
1733856300000|2024-12-10 18:45:00|34550.6|34535.6|34555.6|34535.6|34555.6|34535.6|34550.6|34525.6|3
1733856600000|2024-12-10 18:50:00|34550.6|34530.6|34550.6|34525.6|34555.6|34535.6|34545.6|34525.6|9
1733856900000|2024-12-10 18:55:00|34545.6|34520.6|34540.6|34520.6|34550.6|34525.6|34540.6|34520.6|3
1733857200000|2024-12-10 19:00:00|34545.6|34515.6|34540.6|34520.6|34545.6|34525.6|34535.6|34515.6|12
1733857500000|2024-12-10 19:05:00|34545.6|34525.6|34540.6|34520.6|34545.6|34525.6|34540.6|34520.6|3
1733857800000|2024-12-10 19:10:00|34545.6|34515.6|34535.6|34515.6|34545.6|34515.6|34530.6|34510.6|4
1733858100000|2024-12-10 19:15:00|34540.6|34510.6|34550.6|34530.6|34555.6|34530.6|34535.6|34510.6|5
1733858400000|2024-12-10 19:20:00|34555.6|34535.6|34560.6|34540.6|34560.6|34540.6|34545.6|34525.6|8
1733858700000|2024-12-10 19:25:00|34555.6|34535.6|34560.6|34545.6|34565.6|34545.6|34555.6|34530.6|6
1733859000000|2024-12-10 19:30:00|34558.1|34543.1|34555.6|34540.6|34563.1|34548.1|34553.1|34538.1|4
1733859300000|2024-12-10 19:35:00|34558.1|34543.1|34563.1|34548.1|34563.1|34548.1|34558.1|34543.1|1
1733859600000|2024-12-10 19:40:00|34565.6|34550.6|34565.6|34550.6|34578.1|34563.1|34565.6|34550.6|12
1733859900000|2024-12-10 19:45:00|34568.1|34553.1|34570.6|34555.6|34578.1|34563.1|34568.1|34553.1|11
1733860200000|2024-12-10 19:50:00|34573.1|34558.1|34570.6|34555.6|34573.1|34558.1|34563.1|34548.1|4
1733860500000|2024-12-10 19:55:00|34568.1|34553.1|34570.6|34555.6|34573.1|34558.1|34565.6|34550.6|2
1733860800000|2024-12-10 20:00:00|34568.1|34553.1|34553.1|34538.1|34570.6|34555.6|34550.6|34535.6|7
1733861100000|2024-12-10 20:05:00|34550.6|34535.6|34548.1|34533.1|34550.6|34535.6|34548.1|34533.1|5
1733861400000|2024-12-10 20:10:00|34543.1|34528.1|34538.1|34523.1|34543.1|34528.1|34538.1|34523.1|7
1733861700000|2024-12-10 20:15:00|34540.6|34525.6|34528.1|34513.1|34540.6|34525.6|34525.6|34510.6|5
1733862000000|2024-12-10 20:20:00|34530.6|34515.6|34525.6|34510.6|34535.6|34520.6|34520.6|34505.6|5
1733862300000|2024-12-10 20:25:00|34523.1|34508.1|34520.6|34505.6|34525.6|34510.6|34518.1|34503.1|4
1733862600000|2024-12-10 20:30:00|34523.1|34508.1|34520.6|34505.6|34523.1|34508.1|34505.6|34490.6|14
1733862900000|2024-12-10 20:35:00|34518.1|34503.1|34520.6|34505.6|34520.6|34505.6|34515.6|34500.6|2
1733863200000|2024-12-10 20:40:00|34523.1|34508.1|34530.6|34515.6|34535.6|34520.6|34520.6|34505.6|10
1733863500000|2024-12-10 20:45:00|34535.6|34520.6|34515.6|34500.6|34535.6|34520.6|34510.6|34495.6|11
1733863800000|2024-12-10 20:50:00|34518.1|34503.1|34518.1|34503.1|34528.1|34513.1|34518.1|34503.1|8
1733864100000|2024-12-10 20:55:00|34520.6|34505.6|34513.1|34498.1|34525.6|34510.6|34510.6|34495.6|48
1733864400000|2024-12-10 21:00:00|34534.7|34494.7|34545.1|34505.1|34547.2|34507.2|34534.7|34494.7|0
1733864700000|2024-12-10 21:05:00|34547.2|34507.2|34558.3|34518.3|34558.3|34518.3|34547.2|34507.2|0
1733865000000|2024-12-10 21:10:00|34556.9|34516.9|34562.5|34522.5|34563.2|34523.2|34551.3|34511.3|0
1733865300000|2024-12-10 21:15:00|34562.6|34522.6|34556.9|34516.9|34565.3|34525.3|34556.9|34516.9|0
1733865600000|2024-12-10 21:20:00|34557|34517|34562.5|34522.5|34563.9|34523.9|34557|34517|0
1733865900000|2024-12-10 21:25:00|34561.8|34521.8|34563.9|34523.9|34563.9|34523.9|34559.7|34519.7|0
1733866200000|2024-12-10 21:30:00|34563.2|34523.2|34565.3|34525.3|34568.1|34528.1|34563.2|34523.2|0
1733866500000|2024-12-10 21:35:00|34566|34526|34566.7|34526.7|34568.1|34528.1|34563.9|34523.9|0
1733866800000|2024-12-10 21:40:00|34565.3|34525.3|34566.7|34526.7|34567.4|34527.4|34565.3|34525.3|0
1733867100000|2024-12-10 21:45:00|34567.4|34527.4|34566.7|34526.7|34568.1|34528.1|34566.7|34526.7|0
1733867400000|2024-12-10 21:50:00|34566.8|34526.8|34566.7|34526.7|34568.1|34528.1|34566.7|34526.7|0
1733867700000|2024-12-10 21:55:00|34565.3|34525.3|34567.4|34527.4|34567.4|34527.4|34563.9|34523.9|0
1733868000000|2024-12-10 22:00:00|34566|34526|34565.3|34525.3|34566|34526|34564.6|34524.6|0
1733868300000|2024-12-10 22:05:00|34564.6|34524.6|34564.6|34524.6|34565.3|34525.3|34563.2|34523.2|0
1733868600000|2024-12-10 22:10:00|34565.3|34525.3|34563.9|34523.9|34565.3|34525.3|34563.9|34523.9|0
1733869200000|2024-12-10 22:20:00|34564.6|34524.6|34564.6|34524.6|34566|34526|34563.9|34523.9|0
1733869800000|2024-12-10 22:30:00|34564.7|34524.7|34570.2|34530.2|34571.6|34531.6|34564.7|34524.7|0
1733870100000|2024-12-10 22:35:00|34569.5|34529.5|34571.9|34531.9|34573.3|34533.3|34569.5|34529.5|0
1733870400000|2024-12-10 22:40:00|34571.2|34531.2|34571.2|34531.2|34571.2|34531.2|34571.2|34531.2|0
1733870700000|2024-12-10 22:45:00|34571.9|34531.9|34570.5|34530.5|34571.9|34531.9|34570.5|34530.5|0
1733871300000|2024-12-10 22:55:00|34571.2|34531.2|34571.2|34531.2|34571.2|34531.2|34570.5|34530.5|0
1733871600000|2024-12-10 23:00:00|34571.3|34531.3|34567|34527|34581.7|34541.7|34567|34527|0
1733871900000|2024-12-10 23:05:00|34565.6|34525.6|34562.8|34522.8|34567|34527|34561.4|34521.4|0
1733872200000|2024-12-10 23:10:00|34562.9|34522.9|34561.4|34521.4|34564.2|34524.2|34560|34520|0
1733872500000|2024-12-10 23:15:00|34560.7|34520.7|34557.2|34517.2|34562.8|34522.8|34557.2|34517.2|0
1733872800000|2024-12-10 23:20:00|34555.8|34515.8|34554.4|34514.4|34558.6|34518.6|34554.4|34514.4|0
1733873100000|2024-12-10 23:25:00|34553.7|34513.7|34553|34513|34555.8|34515.8|34553|34513|0
1733873400000|2024-12-10 23:30:00|34553.1|34513.1|34562.8|34522.8|34563.5|34523.5|34553.1|34513.1|0
1733873700000|2024-12-10 23:35:00|34562.1|34522.1|34561.4|34521.4|34564.2|34524.2|34561.4|34521.4|0
1733874000000|2024-12-10 23:40:00|34560.7|34520.7|34557.2|34517.2|34561.4|34521.4|34555.8|34515.8|0
1733874300000|2024-12-10 23:45:00|34557.3|34517.3|34563.5|34523.5|34564.2|34524.2|34557.3|34517.3|0
1733874600000|2024-12-10 23:50:00|34562.8|34522.8|34562.8|34522.8|34562.8|34522.8|34561.4|34521.4|0
1733874900000|2024-12-10 23:55:00|34562.1|34522.1|34562.8|34522.8|34562.8|34522.8|34560|34520|0
1733875200000|2024-12-11 00:00:00|34562.1|34522.1|34551.6|34511.6|34562.8|34522.8|34551.6|34511.6|0
1733875500000|2024-12-11 00:05:00|34550.3|34510.3|34553|34513|34554.4|34514.4|34550.3|34510.3|0
1733875800000|2024-12-11 00:10:00|34553.1|34513.1|34539.5|34499.5|34554.4|34514.4|34539.5|34499.5|0
1733876100000|2024-12-11 00:15:00|34538.1|34498.1|34514.5|34474.5|34539.5|34499.5|34500.9|34460.9|0
1733876400000|2024-12-11 00:20:00|34514.4|34474.4|34501|34461|34514.5|34474.5|34500.9|34460.9|0
1733876700000|2024-12-11 00:25:00|34507.8|34467.8|34507.7|34467.7|34507.8|34467.8|34504.3|34464.3|0
1733877000000|2024-12-11 00:30:00|34507.8|34467.8|34507.5|34467.5|34514.5|34474.5|34507.5|34467.5|0
1733877300000|2024-12-11 00:35:00|34514.3|34474.3|34528.1|34488.1|34528.1|34488.1|34510.9|34470.9|0
1733877600000|2024-12-11 00:40:00|34528.2|34488.2|34534.8|34494.8|34534.9|34494.9|34528.1|34488.1|0
1733877900000|2024-12-11 00:45:00|34534.9|34494.9|34541.8|34501.8|34541.9|34501.9|34534.8|34494.8|0
1733878200000|2024-12-11 00:50:00|34545.2|34505.2|34548.6|34508.6|34548.7|34508.7|34538.3|34498.3|0
1733878500000|2024-12-11 00:55:00|34548.7|34508.7|34534.9|34494.9|34548.7|34508.7|34534.8|34494.8|0
1733878800000|2024-12-11 01:00:00|34541.6|34501.6|34534.9|34494.9|34541.7|34501.7|34534.7|34494.7|0
1733879100000|2024-12-11 01:05:00|34538.3|34498.3|34531.5|34491.5|34541.7|34501.7|34528|34488|0
1733879400000|2024-12-11 01:10:00|34534.9|34494.9|34548.4|34508.4|34548.5|34508.5|34534.9|34494.9|0
1733879700000|2024-12-11 01:15:00|34548.5|34508.5|34555.3|34515.3|34562.2|34522.2|34548.5|34508.5|0
1733880000000|2024-12-11 01:20:00|34548.6|34508.6|34568.9|34528.9|34568.9|34528.9|34548.5|34508.5|0
1733880300000|2024-12-11 01:25:00|34562.1|34522.1|34555.3|34515.3|34562.1|34522.1|34548.5|34508.5|0
1733880600000|2024-12-11 01:30:00|34555.2|34515.2|34548.4|34508.4|34555.3|34515.3|34548.4|34508.4|0
1733880900000|2024-12-11 01:35:00|34548.5|34508.5|34541.7|34501.7|34555.3|34515.3|34541.7|34501.7|0
1733881200000|2024-12-11 01:40:00|34541.8|34501.8|34541.7|34501.7|34548.5|34508.5|34531.5|34491.5|0
1733881500000|2024-12-11 01:45:00|34548.5|34508.5|34548.5|34508.5|34548.5|34508.5|34548.4|34508.4|0
1733881800000|2024-12-11 01:50:00|34551.9|34511.9|34548.5|34508.5|34555.3|34515.3|34548.5|34508.5|0
1733882100000|2024-12-11 01:55:00|34548.4|34508.4|34548.5|34508.5|34555.3|34515.3|34545|34505|0
1733882400000|2024-12-11 02:00:00|34555.3|34515.3|34541.7|34501.7|34555.3|34515.3|34534.9|34494.9|0
1733882700000|2024-12-11 02:05:00|34545.1|34505.1|34548.5|34508.5|34548.5|34508.5|34541.6|34501.6|0
1733883000000|2024-12-11 02:10:00|34548.4|34508.4|34548.5|34508.5|34548.5|34508.5|34538.3|34498.3|0
1733883300000|2024-12-11 02:15:00|34548.4|34508.4|34541.6|34501.6|34548.5|34508.5|34534.8|34494.8|0
1733883600000|2024-12-11 02:20:00|34534.8|34494.8|34541.5|34501.5|34541.6|34501.6|34534.7|34494.7|0
1733883900000|2024-12-11 02:25:00|34548.3|34508.3|34541.5|34501.5|34548.3|34508.3|34541.5|34501.5|0
1733884200000|2024-12-11 02:30:00|34541.4|34501.4|34541.4|34501.4|34541.5|34501.5|34541.4|34501.4|0
1733884500000|2024-12-11 02:35:00|34548.2|34508.2|34541.5|34501.5|34548.3|34508.3|34541.4|34501.4|0
1733884800000|2024-12-11 02:40:00|34541.4|34501.4|34528|34488|34541.5|34501.5|34527.9|34487.9|0
1733885100000|2024-12-11 02:45:00|34527.9|34487.9|34527.9|34487.9|34534.7|34494.7|34527.9|34487.9|0
1733885400000|2024-12-11 02:50:00|34528|34488|34534.8|34494.8|34538.2|34498.2|34528|34488|0
1733885700000|2024-12-11 02:55:00|34534.9|34494.9|34534.8|34494.8|34541.6|34501.6|34534.8|34494.8|0
1733886000000|2024-12-11 03:00:00|34531.5|34491.5|34528.1|34488.1|34534.8|34494.8|34528|34488|0
1733886300000|2024-12-11 03:05:00|34528|34488|34514.5|34474.5|34528.1|34488.1|34514.5|34474.5|0
1733886600000|2024-12-11 03:10:00|34514.6|34474.6|34514.6|34474.6|34514.6|34474.6|34514.5|34474.5|0
1733886900000|2024-12-11 03:15:00|34521.3|34481.3|34535|34495|34541.8|34501.8|34514.6|34474.6|0
1733887200000|2024-12-11 03:20:00|34531.6|34491.6|34521.3|34481.3|34531.6|34491.6|34521.3|34481.3|0
1733887500000|2024-12-11 03:25:00|34514.5|34474.5|34521.3|34481.3|34521.3|34481.3|34514.5|34474.5|0
1733887800000|2024-12-11 03:30:00|34517.9|34477.9|34514.5|34474.5|34521.3|34481.3|34514.4|34474.4|0
1733888100000|2024-12-11 03:35:00|34521.3|34481.3|34531.4|34491.4|34531.5|34491.5|34521.2|34481.2|0
1733888400000|2024-12-11 03:40:00|34528|34488|34531.4|34491.4|34534.8|34494.8|34528|34488|0
1733888700000|2024-12-11 03:45:00|34528|34488|34534.8|34494.8|34541.6|34501.6|34528|34488|0
1733889000000|2024-12-11 03:50:00|34534.9|34494.9|34531.4|34491.4|34534.9|34494.9|34528|34488|0
1733889300000|2024-12-11 03:55:00|34528|34488|34534.8|34494.8|34538.2|34498.2|34528|34488|0
1733889600000|2024-12-11 04:00:00|34531.4|34491.4|34527.9|34487.9|34534.8|34494.8|34527.9|34487.9|0
1733889900000|2024-12-11 04:05:00|34528|34488|34528|34488|34528|34488|34527.9|34487.9|0
1733890200000|2024-12-11 04:10:00|34531.4|34491.4|34541.5|34501.5|34541.5|34501.5|34531.4|34491.4|0
1733890500000|2024-12-11 04:15:00|34534.8|34494.8|34527.9|34487.9|34534.8|34494.8|34527.9|34487.9|0
1733890800000|2024-12-11 04:20:00|34528|34488|34524.6|34484.6|34528|34488|34521.2|34481.2|0
1733891100000|2024-12-11 04:25:00|34521.2|34481.2|34521|34481|34521.2|34481.2|34514.2|34474.2|0
1733891400000|2024-12-11 04:30:00|34521.1|34481.1|34521|34481|34527.8|34487.8|34521|34481|0
1733891700000|2024-12-11 04:35:00|34517.6|34477.6|34514.2|34474.2|34521|34481|34514.2|34474.2|0
1733892000000|2024-12-11 04:40:00|34514.1|34474.1|34514.1|34474.1|34514.1|34474.1|34507.3|34467.3|0
1733892600000|2024-12-11 04:50:00|34510.7|34470.7|34521.1|34481.1|34521.2|34481.2|34510.7|34470.7|0
1733892900000|2024-12-11 04:55:00|34521.2|34481.2|34538.3|34498.3|34538.3|34498.3|34521.2|34481.2|0
1733893200000|2024-12-11 05:00:00|34538.2|34498.2|34527.7|34487.7|34538.2|34498.2|34520.8|34480.8|0
1733893500000|2024-12-11 05:05:00|34527.8|34487.8|34521|34481|34534.6|34494.6|34521|34481|0
1733893800000|2024-12-11 05:10:00|34524.4|34484.4|34534.6|34494.6|34534.6|34494.6|34521|34481|0
1733894100000|2024-12-11 05:15:00|34538|34498|34544.8|34504.8|34548.1|34508.1|34534.6|34494.6|0
1733894400000|2024-12-11 05:20:00|34544.7|34504.7|34541.3|34501.3|34544.8|34504.8|34541.3|34501.3|0
1733894700000|2024-12-11 05:25:00|34538|34498|34541.3|34501.3|34541.4|34501.4|34534.5|34494.5|0
1733895000000|2024-12-11 05:30:00|34541.4|34501.4|34534.5|34494.5|34541.4|34501.4|34534.4|34494.4|0
1733895600000|2024-12-11 05:40:00|34534.6|34494.6|34534.5|34494.5|34534.6|34494.6|34534.5|34494.5|0
1733895900000|2024-12-11 05:45:00|34533.7|34493.7|34533.8|34493.8|34533.8|34493.8|34533.7|34493.7|0
1733896200000|2024-12-11 05:50:00|34540.6|34500.6|34540.7|34500.7|34540.7|34500.7|34533.8|34493.8|0
1733896500000|2024-12-11 05:55:00|34540.6|34500.6|34540.6|34500.6|34540.6|34500.6|34540.6|34500.6|0
1733896800000|2024-12-11 06:00:00|34540.5|34500.5|34547.4|34507.4|34547.4|34507.4|34540.5|34500.5|0
1733897100000|2024-12-11 06:05:00|34547.5|34507.5|34561|34521|34561.1|34521.1|34547.4|34507.4|0
1733897400000|2024-12-11 06:10:00|34554.2|34514.2|34554.2|34514.2|34554.2|34514.2|34554.2|34514.2|0
1733897700000|2024-12-11 06:15:00|34554.1|34514.1|34554.2|34514.2|34554.2|34514.2|34554.1|34514.1|0
1733898000000|2024-12-11 06:20:00|34560.9|34520.9|34567.7|34527.7|34577.9|34537.9|34560.9|34520.9|0
1733898300000|2024-12-11 06:25:00|34567.6|34527.6|34567.8|34527.8|34581.4|34541.4|34567.6|34527.6|0
1733898600000|2024-12-11 06:30:00|34574.5|34534.5|34567.8|34527.8|34574.6|34534.6|34567.8|34527.8|0
1733898900000|2024-12-11 06:35:00|34567.7|34527.7|34567.8|34527.8|34567.8|34527.8|34557.6|34517.6|0
1733899200000|2024-12-11 06:40:00|34561|34521|34574.5|34534.5|34574.6|34534.6|34561|34521|0
1733899500000|2024-12-11 06:45:00|34574.6|34534.6|34560.9|34520.9|34574.6|34534.6|34560.9|34520.9|0
1733899800000|2024-12-11 06:50:00|34567.7|34527.7|34557.8|34517.8|34567.7|34527.7|34557.7|34517.7|0
1733900100000|2024-12-11 06:55:00|34557.9|34517.9|34557.9|34517.9|34564.7|34524.7|34557.8|34517.8|0
1733900400000|2024-12-11 07:00:00|34571.2|34556.2|34586.2|34571.2|34593.7|34578.7|34571.2|34556.2|7
1733900700000|2024-12-11 07:05:00|34583.7|34568.7|34593.7|34578.7|34598.7|34583.7|34581.2|34566.2|17
1733901000000|2024-12-11 07:10:00|34591.2|34576.2|34571.2|34556.2|34591.2|34576.2|34536.2|34521.2|45
1733901300000|2024-12-11 07:15:00|34573.7|34558.7|34563.7|34548.7|34573.7|34558.7|34553.7|34538.7|6
1733901600000|2024-12-11 07:20:00|34558.7|34543.7|34533.7|34518.7|34563.7|34548.7|34533.7|34518.7|5
1733901900000|2024-12-11 07:25:00|34531.2|34516.2|34533.7|34518.7|34538.7|34523.7|34516.2|34501.2|13
1733902200000|2024-12-11 07:30:00|34536.2|34521.2|34518.7|34503.7|34543.7|34528.7|34516.2|34501.2|8
1733902500000|2024-12-11 07:35:00|34516.2|34501.2|34513.7|34498.7|34518.7|34503.7|34501.2|34486.2|12
1733902800000|2024-12-11 07:40:00|34511.2|34496.2|34528.7|34513.7|34533.7|34518.7|34511.2|34496.2|13
1733903100000|2024-12-11 07:45:00|34523.7|34508.7|34528.7|34513.7|34528.7|34513.7|34516.2|34501.2|14
1733903400000|2024-12-11 07:50:00|34526.2|34511.2|34528.7|34513.7|34528.7|34513.7|34508.7|34493.7|9
1733903700000|2024-12-11 07:55:00|34531.2|34516.2|34523.7|34508.7|34538.7|34523.7|34518.7|34503.7|30
1733904000000|2024-12-11 08:00:00|34541.2|34526.2|34646.2|34631.2|34663.7|34648.7|34538.7|34523.7|451
1733904300000|2024-12-11 08:05:00|34641.2|34626.2|34628.7|34613.7|34656.2|34641.2|34616.2|34601.2|271
1733904600000|2024-12-11 08:10:00|34626.2|34611.2|34566.2|34551.2|34628.7|34613.7|34551.2|34536.2|131
1733904900000|2024-12-11 08:15:00|34571.2|34556.2|34566.2|34551.2|34593.7|34578.7|34553.7|34538.7|127
1733905200000|2024-12-11 08:20:00|34568.7|34553.7|34571.2|34556.2|34586.2|34571.2|34541.2|34526.2|132
1733905500000|2024-12-11 08:25:00|34568.7|34553.7|34561.2|34546.2|34583.7|34568.7|34551.2|34536.2|75
1733905800000|2024-12-11 08:30:00|34558.7|34543.7|34606.2|34591.2|34613.7|34598.7|34558.7|34543.7|175
1733906100000|2024-12-11 08:35:00|34603.7|34588.7|34621.2|34606.2|34631.2|34616.2|34601.2|34586.2|82
1733906400000|2024-12-11 08:40:00|34624.3|34609.3|34619.3|34604.3|34629.3|34614.3|34589.3|34574.3|93
1733906700000|2024-12-11 08:45:00|34621.8|34606.8|34604.3|34589.3|34624.3|34609.3|34579.3|34564.3|79
1733907000000|2024-12-11 08:50:00|34601.8|34586.8|34626.8|34611.8|34639.3|34624.3|34599.3|34584.3|57
1733907300000|2024-12-11 08:55:00|34624.3|34609.3|34631.8|34616.8|34641.8|34626.8|34624.3|34609.3|58
1733907600000|2024-12-11 09:00:00|34629.3|34614.3|34616.8|34601.8|34649.3|34634.3|34599.3|34584.3|77
1733907900000|2024-12-11 09:05:00|34614.3|34599.3|34666.8|34651.8|34669.3|34654.3|34614.3|34599.3|54
1733908200000|2024-12-11 09:10:00|34664.3|34649.3|34676.8|34661.8|34679.3|34664.3|34639.3|34624.3|92
1733908500000|2024-12-11 09:15:00|34679.3|34664.3|34664.3|34649.3|34686.8|34671.8|34659.3|34644.3|108
1733908800000|2024-12-11 09:20:00|34666.8|34651.8|34659.3|34644.3|34674.3|34659.3|34654.3|34639.3|33
1733909100000|2024-12-11 09:25:00|34661.8|34646.8|34659.3|34644.3|34661.8|34646.8|34629.3|34614.3|115
1733909400000|2024-12-11 09:30:00|34656.8|34641.8|34686.8|34671.8|34694.3|34679.3|34654.3|34639.3|71
1733909700000|2024-12-11 09:35:00|34689.3|34674.3|34689.3|34674.3|34699.3|34684.3|34684.3|34669.3|82
1733910000000|2024-12-11 09:40:00|34686.8|34671.8|34686.8|34671.8|34694.3|34679.3|34659.3|34644.3|53
1733910300000|2024-12-11 09:45:00|34684.3|34669.3|34689.3|34674.3|34699.3|34684.3|34679.3|34664.3|38
1733910600000|2024-12-11 09:50:00|34691.8|34676.8|34699.3|34684.3|34709.3|34694.3|34691.8|34676.8|44
1733910900000|2024-12-11 09:55:00|34701.8|34686.8|34689.3|34674.3|34704.3|34689.3|34679.3|34664.3|52
1733911200000|2024-12-11 10:00:00|34691.8|34676.8|34704.3|34689.3|34716.8|34701.8|34684.3|34669.3|119
1733911500000|2024-12-11 10:05:00|34706.8|34691.8|34699.3|34684.3|34714.3|34699.3|34691.8|34676.8|60
1733911800000|2024-12-11 10:10:00|34701.8|34686.8|34694.3|34679.3|34704.3|34689.3|34689.3|34674.3|44
1733912100000|2024-12-11 10:15:00|34696.8|34681.8|34674.3|34659.3|34699.3|34684.3|34664.3|34649.3|65
1733912400000|2024-12-11 10:20:00|34671.8|34656.8|34664.3|34649.3|34679.3|34664.3|34659.3|34644.3|27
1733912700000|2024-12-11 10:25:00|34659.3|34644.3|34666.8|34651.8|34666.8|34651.8|34644.3|34629.3|43
1733913000000|2024-12-11 10:30:00|34664.3|34649.3|34664.3|34649.3|34679.3|34664.3|34659.3|34644.3|43
1733913300000|2024-12-11 10:35:00|34661.8|34646.8|34669.3|34654.3|34671.8|34656.8|34654.3|34639.3|36
1733913600000|2024-12-11 10:40:00|34666.8|34651.8|34654.3|34639.3|34669.3|34654.3|34646.8|34631.8|49
1733913900000|2024-12-11 10:45:00|34651.8|34636.8|34669.3|34654.3|34674.3|34659.3|34649.3|34634.3|41
1733914200000|2024-12-11 10:50:00|34666.8|34651.8|34654.3|34639.3|34674.3|34659.3|34651.8|34636.8|45
1733914500000|2024-12-11 10:55:00|34656.8|34641.8|34669.3|34654.3|34679.3|34664.3|34654.3|34639.3|20
1733914800000|2024-12-11 11:00:00|34671.8|34656.8|34659.3|34644.3|34679.3|34664.3|34656.8|34641.8|47
1733915100000|2024-12-11 11:05:00|34656.8|34641.8|34646.8|34631.8|34659.3|34644.3|34644.3|34629.3|67
1733915400000|2024-12-11 11:10:00|34649.3|34634.3|34646.8|34631.8|34654.3|34639.3|34644.3|34629.3|28
1733915700000|2024-12-11 11:15:00|34649.3|34634.3|34644.3|34629.3|34654.3|34639.3|34634.3|34619.3|52
1733916000000|2024-12-11 11:20:00|34641.8|34626.8|34651.8|34636.8|34664.3|34649.3|34639.3|34624.3|31
1733916300000|2024-12-11 11:25:00|34649.3|34634.3|34664.3|34649.3|34666.8|34651.8|34649.3|34634.3|15
1733916600000|2024-12-11 11:30:00|34666.8|34651.8|34669.3|34654.3|34681.8|34666.8|34664.3|34649.3|25
1733916900000|2024-12-11 11:35:00|34666.8|34651.8|34659.3|34644.3|34679.3|34664.3|34659.3|34644.3|18
1733917200000|2024-12-11 11:40:00|34661.8|34646.8|34666.8|34651.8|34684.3|34669.3|34659.3|34644.3|36
1733917500000|2024-12-11 11:45:00|34669.3|34654.3|34669.3|34654.3|34669.3|34654.3|34654.3|34639.3|14
1733917800000|2024-12-11 11:50:00|34666.8|34651.8|34674.3|34659.3|34676.8|34661.8|34664.3|34649.3|27
1733918100000|2024-12-11 11:55:00|34671.8|34656.8|34679.3|34664.3|34691.8|34676.8|34669.3|34654.3|43
1733918400000|2024-12-11 12:00:00|34676.8|34661.8|34659.3|34644.3|34684.3|34669.3|34659.3|34644.3|67
1733918700000|2024-12-11 12:05:00|34661.8|34646.8|34659.3|34644.3|34664.3|34649.3|34654.3|34639.3|53
1733919000000|2024-12-11 12:10:00|34661.8|34646.8|34679.3|34664.3|34681.8|34666.8|34659.3|34644.3|33
1733919300000|2024-12-11 12:15:00|34681.8|34666.8|34689.3|34674.3|34696.8|34681.8|34674.3|34659.3|108
1733919600000|2024-12-11 12:20:00|34691.8|34676.8|34701.8|34686.8|34709.3|34694.3|34691.8|34676.8|54
1733919900000|2024-12-11 12:25:00|34699.3|34684.3|34709.3|34694.3|34709.3|34694.3|34699.3|34684.3|36
1733920200000|2024-12-11 12:30:00|34711.8|34696.8|34719.3|34704.3|34719.3|34704.3|34704.3|34689.3|44
1733920500000|2024-12-11 12:35:00|34716.8|34701.8|34699.3|34684.3|34719.3|34704.3|34696.8|34681.8|36
1733920800000|2024-12-11 12:40:00|34696.8|34681.8|34689.3|34674.3|34696.8|34681.8|34684.3|34669.3|19
1733921100000|2024-12-11 12:45:00|34686.8|34671.8|34701.8|34686.8|34706.8|34691.8|34686.8|34671.8|27
1733921400000|2024-12-11 12:50:00|34704.3|34689.3|34706.8|34691.8|34716.8|34701.8|34699.3|34684.3|164
1733921700000|2024-12-11 12:55:00|34704.3|34689.3|34701.8|34686.8|34711.8|34696.8|34701.8|34686.8|15
1733922000000|2024-12-11 13:00:00|34706.8|34691.8|34724.3|34709.3|34731.8|34716.8|34704.3|34689.3|57
1733922300000|2024-12-11 13:05:00|34721.8|34706.8|34716.8|34701.8|34726.8|34711.8|34711.8|34696.8|31
1733922600000|2024-12-11 13:10:00|34719.3|34704.3|34719.3|34704.3|34721.8|34706.8|34716.8|34701.8|32
1733922900000|2024-12-11 13:15:00|34721.8|34706.8|34709.3|34694.3|34721.8|34706.8|34706.8|34691.8|28
1733923200000|2024-12-11 13:20:00|34706.8|34691.8|34711.8|34696.8|34716.8|34701.8|34699.3|34684.3|136
1733923500000|2024-12-11 13:25:00|34709.3|34694.3|34731.8|34716.8|34734.3|34719.3|34701.8|34686.8|71
1733923800000|2024-12-11 13:30:00|34729.3|34714.3|34736.8|34721.8|34741.8|34726.8|34726.8|34711.8|93
1733924100000|2024-12-11 13:35:00|34734.3|34719.3|34746.8|34731.8|34766.8|34751.8|34731.8|34716.8|69
1733924400000|2024-12-11 13:40:00|34744.3|34729.3|34731.8|34716.8|34746.8|34731.8|34726.8|34711.8|53
1733924700000|2024-12-11 13:45:00|34729.3|34714.3|34749.3|34734.3|34749.3|34734.3|34724.3|34709.3|62
1733925000000|2024-12-11 13:50:00|34746.8|34731.8|34734.3|34719.3|34751.8|34736.8|34731.8|34716.8|26
1733925300000|2024-12-11 13:55:00|34736.8|34721.8|34746.8|34731.8|34751.8|34736.8|34731.8|34716.8|29
1733925600000|2024-12-11 14:00:00|34744.3|34729.3|34734.3|34719.3|34746.8|34731.8|34701.8|34686.8|151
1733925900000|2024-12-11 14:05:00|34736.8|34721.8|34724.3|34709.3|34739.3|34724.3|34716.8|34701.8|51
1733926200000|2024-12-11 14:10:00|34721.8|34706.8|34701.8|34686.8|34726.8|34711.8|34689.3|34674.3|48
1733926500000|2024-12-11 14:15:00|34699.3|34684.3|34676.8|34661.8|34701.8|34686.8|34664.3|34649.3|78
1733926800000|2024-12-11 14:20:00|34674.3|34659.3|34691.8|34676.8|34691.8|34676.8|34656.8|34641.8|37
1733927100000|2024-12-11 14:25:00|34689.3|34674.3|34699.3|34684.3|34706.8|34691.8|34686.8|34671.8|32
1733927400000|2024-12-11 14:30:00|34696.8|34681.8|34719.3|34704.3|34721.8|34706.8|34681.8|34666.8|83
1733927700000|2024-12-11 14:35:00|34721.8|34706.8|34694.3|34679.3|34726.8|34711.8|34691.8|34676.8|73
1733928000000|2024-12-11 14:40:00|34691.8|34676.8|34709.3|34694.3|34709.3|34694.3|34676.8|34661.8|97
1733928300000|2024-12-11 14:45:00|34706.8|34691.8|34711.8|34696.8|34726.8|34711.8|34706.8|34691.8|102
1733928600000|2024-12-11 14:50:00|34714.3|34699.3|34716.8|34701.8|34726.8|34711.8|34701.8|34686.8|175
1733928900000|2024-12-11 14:55:00|34719.3|34704.3|34691.8|34676.8|34719.3|34704.3|34674.3|34659.3|303
1733929200000|2024-12-11 15:00:00|34689.3|34674.3|34686.8|34671.8|34691.8|34676.8|34656.8|34641.8|95
1733929500000|2024-12-11 15:05:00|34684.3|34669.3|34681.8|34666.8|34689.3|34674.3|34661.8|34646.8|62
1733929800000|2024-12-11 15:10:00|34682.7|34667.7|34695.2|34680.2|34702.7|34687.7|34682.7|34667.7|56
1733930100000|2024-12-11 15:15:00|34692.7|34677.7|34682.7|34667.7|34702.7|34687.7|34672.7|34657.7|33
1733930400000|2024-12-11 15:20:00|34685.2|34670.2|34697.7|34682.7|34712.7|34697.7|34675.2|34660.2|69
1733930700000|2024-12-11 15:25:00|34700.2|34685.2|34682.7|34667.7|34702.7|34687.7|34677.7|34662.7|55
1733931000000|2024-12-11 15:30:00|34685.2|34670.2|34637.7|34622.7|34692.7|34677.7|34637.7|34622.7|108
1733931300000|2024-12-11 15:35:00|34640.2|34625.2|34617.7|34602.7|34647.7|34632.7|34615.2|34600.2|116
1733931600000|2024-12-11 15:40:00|34615.2|34600.2|34612.7|34597.7|34627.7|34612.7|34597.7|34582.7|108
1733931900000|2024-12-11 15:45:00|34610.2|34595.2|34642.7|34627.7|34657.7|34642.7|34607.7|34592.7|87
1733932200000|2024-12-11 15:50:00|34645.2|34630.2|34650.2|34635.2|34657.7|34642.7|34642.7|34627.7|38
1733932500000|2024-12-11 15:55:00|34652.7|34637.7|34650.2|34635.2|34652.7|34637.7|34632.7|34617.7|43
1733932800000|2024-12-11 16:00:00|34652.7|34637.7|34672.7|34657.7|34672.7|34657.7|34635.2|34620.2|79
1733933100000|2024-12-11 16:05:00|34675.2|34660.2|34697.7|34682.7|34697.7|34682.7|34672.7|34657.7|91
1733933400000|2024-12-11 16:10:00|34695.2|34680.2|34712.7|34697.7|34712.7|34697.7|34687.7|34672.7|101
1733933700000|2024-12-11 16:15:00|34715.2|34700.2|34707.7|34692.7|34720.2|34705.2|34702.7|34687.7|118
1733934000000|2024-12-11 16:20:00|34710.2|34695.2|34707.7|34692.7|34722.7|34707.7|34702.7|34687.7|89
1733934300000|2024-12-11 16:25:00|34710.2|34695.2|34725.2|34710.2|34727.7|34712.7|34702.7|34687.7|269
1733934600000|2024-12-11 16:30:00|34727.7|34712.7|34727.7|34712.7|34742.7|34727.7|34722.7|34707.7|269
1733934900000|2024-12-11 16:35:00|34732.7|34717.7|34720.2|34705.2|34732.7|34717.7|34707.7|34692.7|162
1733935200000|2024-12-11 16:40:00|34722.7|34707.7|34730.2|34715.2|34732.7|34717.7|34722.7|34707.7|53
1733935500000|2024-12-11 16:45:00|34732.7|34717.7|34720.2|34705.2|34732.7|34717.7|34717.7|34702.7|27
1733935800000|2024-12-11 16:50:00|34725.2|34700.2|34730.2|34710.2|34730.2|34710.2|34720.2|34695.2|12
1733936100000|2024-12-11 16:55:00|34735.2|34715.2|34735.2|34710.2|34740.2|34720.2|34730.2|34710.2|20
1733936400000|2024-12-11 17:00:00|34730.2|34715.2|34740.2|34720.2|34750.2|34730.2|34730.2|34710.2|18
1733936700000|2024-12-11 17:05:00|34745.2|34715.2|34740.2|34720.2|34745.2|34725.2|34730.2|34710.2|11
1733937000000|2024-12-11 17:10:00|34745.2|34725.2|34740.2|34715.2|34750.2|34725.2|34735.2|34715.2|8
1733937300000|2024-12-11 17:15:00|34735.2|34710.2|34730.2|34710.2|34740.2|34720.2|34725.2|34705.2|11
1733937600000|2024-12-11 17:20:00|34725.2|34705.2|34740.2|34720.2|34740.2|34720.2|34725.2|34705.2|4
1733937900000|2024-12-11 17:25:00|34745.2|34715.2|34735.2|34715.2|34750.2|34725.2|34735.2|34715.2|14
1733938200000|2024-12-11 17:30:00|34740.2|34720.2|34745.2|34720.2|34750.2|34730.2|34735.2|34715.2|16
1733938500000|2024-12-11 17:35:00|34740.2|34715.2|34755.2|34735.2|34755.2|34735.2|34735.2|34715.2|8
1733938800000|2024-12-11 17:40:00|34760.2|34740.2|34775.2|34755.2|34775.2|34755.2|34755.2|34740.2|24
1733939100000|2024-12-11 17:45:00|34780.2|34760.2|34780.2|34760.2|34780.2|34760.2|34770.2|34750.2|8
1733939400000|2024-12-11 17:50:00|34785.2|34765.2|34785.2|34765.2|34795.2|34775.2|34780.2|34760.2|22
1733939700000|2024-12-11 17:55:00|34780.2|34760.2|34785.2|34765.2|34800.2|34775.2|34780.2|34760.2|38
1733940000000|2024-12-11 18:00:00|34790.2|34770.2|34790.2|34765.2|34795.2|34775.2|34785.2|34765.2|2
1733940300000|2024-12-11 18:05:00|34785.2|34770.2|34775.2|34755.2|34795.2|34770.2|34775.2|34755.2|6
1733940600000|2024-12-11 18:10:00|34770.2|34750.2|34775.2|34755.2|34780.2|34760.2|34765.2|34745.2|6
1733940900000|2024-12-11 18:15:00|34780.2|34760.2|34780.2|34760.2|34790.2|34770.2|34775.2|34755.2|57
1733941200000|2024-12-11 18:20:00|||||||||16
1733941500000|2024-12-11 18:25:00|34775.2|34755.2|34785.2|34765.2|34785.2|34765.2|34775.2|34755.2|16
1733941800000|2024-12-11 18:30:00|34790.2|34770.2|34780.2|34760.2|34790.2|34770.2|34780.2|34760.2|6
1733942100000|2024-12-11 18:35:00|34785.2|34755.2|34780.2|34760.2|34785.2|34760.2|34775.2|34755.2|2
1733942400000|2024-12-11 18:40:00|34785.2|34755.2|34770.2|34750.2|34785.2|34760.2|34770.2|34750.2|13
1733942700000|2024-12-11 18:45:00|34775.2|34755.2|34780.2|34755.2|34780.2|34760.2|34770.2|34750.2|0
1733943000000|2024-12-11 18:50:00|34775.2|34760.2|34770.2|34750.2|34780.2|34760.2|34765.2|34745.2|10
1733943300000|2024-12-11 18:55:00|34765.2|34745.2|34770.2|34750.2|34770.2|34750.2|34765.2|34740.2|17
1733943600000|2024-12-11 19:00:00|34765.2|34745.2|34775.2|34750.2|34780.2|34760.2|34765.2|34745.2|23
1733943900000|2024-12-11 19:05:00|34770.2|34755.2|34775.2|34755.2|34780.2|34760.2|34770.2|34750.2|16
1733944200000|2024-12-11 19:10:00|34770.2|34750.2|34785.2|34765.2|34785.2|34765.2|34770.2|34750.2|3
1733944500000|2024-12-11 19:15:00|34790.2|34770.2|34785.2|34765.2|34790.2|34770.2|34785.2|34765.2|13
1733944800000|2024-12-11 19:20:00|34790.2|34760.2|34790.2|34770.2|34790.2|34770.2|34780.2|34760.2|9
1733945100000|2024-12-11 19:25:00|34785.2|34765.2|34790.2|34775.2|34795.2|34775.2|34785.2|34765.2|16
1733945400000|2024-12-11 19:30:00|34787.7|34772.7|34797.7|34782.7|34797.7|34782.7|34785.2|34770.2|7
1733945700000|2024-12-11 19:35:00|34802.7|34787.7|34805.2|34790.2|34805.2|34790.2|34797.7|34782.7|16
1733946000000|2024-12-11 19:40:00|34807.7|34792.7|34800.2|34785.2|34807.7|34792.7|34797.7|34782.7|2
1733946300000|2024-12-11 19:45:00|34802.7|34787.7|34802.7|34787.7|34810.2|34795.2|34800.2|34785.2|15
1733946600000|2024-12-11 19:50:00|34800.2|34785.2|34807.7|34792.7|34807.7|34792.7|34800.2|34785.2|1
1733946900000|2024-12-11 19:55:00|34805.2|34790.2|34812.7|34797.7|34815.2|34800.2|34805.2|34790.2|4
1733947200000|2024-12-11 20:00:00|34815.2|34800.2|34815.2|34800.2|34817.7|34802.7|34807.7|34792.7|17
1733947500000|2024-12-11 20:05:00|34812.7|34797.7|34812.7|34797.7|34815.2|34800.2|34805.2|34790.2|11
1733947800000|2024-12-11 20:10:00|34815.2|34800.2|34810.2|34795.2|34817.7|34802.7|34807.7|34792.7|15
1733948100000|2024-12-11 20:15:00|34812.7|34797.7|34805.2|34790.2|34812.7|34797.7|34802.7|34787.7|3
1733948400000|2024-12-11 20:20:00|34807.7|34792.7|34807.7|34792.7|34812.7|34797.7|34802.7|34787.7|15
1733948700000|2024-12-11 20:25:00|34810.2|34795.2|34812.7|34797.7|34815.2|34800.2|34807.7|34792.7|1
1733949000000|2024-12-11 20:30:00|34810.2|34795.2|34817.7|34802.7|34820.2|34805.2|34807.7|34792.7|45
1733949300000|2024-12-11 20:35:00|34820.2|34805.2|34817.7|34802.7|34825.2|34810.2|34817.7|34802.7|23
1733949600000|2024-12-11 20:40:00|34815.2|34800.2|34812.7|34797.7|34817.7|34802.7|34812.7|34797.7|9
1733949900000|2024-12-11 20:45:00|34810.2|34795.2|34807.7|34792.7|34815.2|34800.2|34805.2|34790.2|11
1733950200000|2024-12-11 20:50:00|34810.2|34795.2|34807.7|34792.7|34815.2|34800.2|34802.7|34787.7|17
1733950500000|2024-12-11 20:55:00|34805.2|34790.2|34810.2|34795.2|34812.7|34797.7|34802.7|34787.7|25
1733950800000|2024-12-11 21:00:00|34820.2|34780.2|34801.2|34761.2|34824.2|34784.2|34799.8|34759.8|0
1733951100000|2024-12-11 21:05:00|34801.1|34761.1|34795.6|34755.6|34806.8|34766.8|34791.4|34751.4|0
1733951400000|2024-12-11 21:10:00|34796.3|34756.3|34798.4|34758.4|34801.2|34761.2|34795.6|34755.6|0
1733951700000|2024-12-11 21:15:00|34797.7|34757.7|34795.6|34755.6|34798.4|34758.4|34795.6|34755.6|0
1733952000000|2024-12-11 21:20:00|34794.2|34754.2|34792.8|34752.8|34797|34757|34792.8|34752.8|0
1733952300000|2024-12-11 21:25:00|34791.4|34751.4|34795.6|34755.6|34795.6|34755.6|34788.6|34748.6|0
1733952600000|2024-12-11 21:30:00|34794.2|34754.2|34795.6|34755.6|34797|34757|34792.8|34752.8|0
1733952900000|2024-12-11 21:35:00|34794.9|34754.9|34792.8|34752.8|34796.3|34756.3|34792.8|34752.8|0
1733953200000|2024-12-11 21:40:00|34793.5|34753.5|34795.6|34755.6|34795.6|34755.6|34792.8|34752.8|0
1733953500000|2024-12-11 21:45:00|34794.2|34754.2|34794.2|34754.2|34795.6|34755.6|34792.8|34752.8|0
1733953800000|2024-12-11 21:50:00|34792.8|34752.8|34790|34750|34792.8|34752.8|34788.6|34748.6|0
1733954100000|2024-12-11 21:55:00|34790.1|34750.1|34791.4|34751.4|34793.5|34753.5|34789.3|34749.3|0
1733954400000|2024-12-11 22:00:00|34792.1|34752.1|34792.1|34752.1|34792.8|34752.8|34791.4|34751.4|0
1733954700000|2024-12-11 22:05:00|34792.8|34752.8|34795.6|34755.6|34795.6|34755.6|34792.8|34752.8|0
1733955000000|2024-12-11 22:10:00|34795.5|34755.5|34792.8|34752.8|34795.5|34755.5|34792.8|34752.8|0
1733955300000|2024-12-11 22:15:00|34793.5|34753.5|34792.1|34752.1|34794.2|34754.2|34790.7|34750.7|0
1733955600000|2024-12-11 22:20:00|34792.8|34752.8|34794.2|34754.2|34794.2|34754.2|34790|34750|0
1733955900000|2024-12-11 22:25:00|34793.5|34753.5|34792.1|34752.1|34793.5|34753.5|34792.1|34752.1|0
1733956500000|2024-12-11 22:35:00|34790.7|34750.7|34790.7|34750.7|34790.7|34750.7|34790.7|34750.7|0
1733957100000|2024-12-11 22:45:00|34791.4|34751.4|34794.5|34754.5|34794.5|34754.5|34791.4|34751.4|0
1733957400000|2024-12-11 22:50:00|34795.2|34755.2|34796.6|34756.6|34796.6|34756.6|34795.2|34755.2|0
1733957700000|2024-12-11 22:55:00|34797.3|34757.3|34795.2|34755.2|34798|34758|34795.2|34755.2|0
1733958000000|2024-12-11 23:00:00|34795.3|34755.3|34794.5|34754.5|34798.7|34758.7|34784.7|34744.7|0
1733958300000|2024-12-11 23:05:00|34794.6|34754.6|34794.5|34754.5|34798.7|34758.7|34791.7|34751.7|0
1733958600000|2024-12-11 23:10:00|34793.1|34753.1|34800.1|34760.1|34800.1|34760.1|34793.1|34753.1|0
1733958900000|2024-12-11 23:15:00|34800.8|34760.8|34797.3|34757.3|34800.8|34760.8|34795.9|34755.9|0
1733959200000|2024-12-11 23:20:00|34795.9|34755.9|34787.5|34747.5|34797.3|34757.3|34786.1|34746.1|0
1733959500000|2024-12-11 23:25:00|34787.6|34747.6|34788.9|34748.9|34788.9|34748.9|34784.7|34744.7|0
1733959800000|2024-12-11 23:30:00|34787.5|34747.5|34793.1|34753.1|34794.5|34754.5|34787.5|34747.5|0
1733960100000|2024-12-11 23:35:00|34793.2|34753.2|34788.9|34748.9|34794.5|34754.5|34787.5|34747.5|0
1733960400000|2024-12-11 23:40:00|34787.5|34747.5|34786.1|34746.1|34788.9|34748.9|34786.1|34746.1|0
1733960700000|2024-12-11 23:45:00|34787.5|34747.5|34791.7|34751.7|34791.7|34751.7|34787.5|34747.5|0
1733961000000|2024-12-11 23:50:00|34792.4|34752.4|34793.1|34753.1|34793.1|34753.1|34791.7|34751.7|0
1733961300000|2024-12-11 23:55:00|34791.7|34751.7|34791.7|34751.7|34793.1|34753.1|34788.9|34748.9|0
1733961600000|2024-12-12 00:00:00|34790.3|34750.3|34791.7|34751.7|34794.5|34754.5|34788.9|34748.9|0
1733961900000|2024-12-12 00:05:00|34790.3|34750.3|34788.9|34748.9|34791.7|34751.7|34788.9|34748.9|0
1733962200000|2024-12-12 00:10:00|34787.5|34747.5|34788.9|34748.9|34788.9|34748.9|34786.1|34746.1|0
1733962500000|2024-12-12 00:15:00|34788.2|34748.2|34781.2|34741.2|34794.9|34754.9|34774.4|34734.4|0
1733962800000|2024-12-12 00:20:00|34781.1|34741.1|34767.5|34727.5|34781.1|34741.1|34767.5|34727.5|0
1733963100000|2024-12-12 00:25:00|34767.6|34727.6|34767.5|34727.5|34774.4|34734.4|34767.5|34727.5|0
1733963400000|2024-12-12 00:30:00|34767.6|34727.6|34774.4|34734.4|34774.4|34734.4|34767.5|34727.5|0
1733963700000|2024-12-12 00:35:00|34767.6|34727.6|34774.4|34734.4|34774.4|34734.4|34767.5|34727.5|0
1733964000000|2024-12-12 00:40:00|34774.3|34734.3|34767.4|34727.4|34774.4|34734.4|34767.4|34727.4|0
1733964300000|2024-12-12 00:45:00|34760.6|34720.6|34767.4|34727.4|34767.5|34727.5|34760.6|34720.6|0
1733964600000|2024-12-12 00:50:00|34767.3|34727.3|34767.3|34727.3|34767.3|34727.3|34760.4|34720.4|0
1733964900000|2024-12-12 00:55:00|34767.4|34727.4|34774.4|34734.4|34774.4|34734.4|34767.4|34727.4|0
1733965200000|2024-12-12 01:00:00|34774.3|34734.3|34774.3|34734.3|34781.2|34741.2|34774.3|34734.3|0
1733965500000|2024-12-12 01:05:00|34774.4|34734.4|34781.2|34741.2|34781.2|34741.2|34774.3|34734.3|0
1733965800000|2024-12-12 01:10:00|34781.3|34741.3|34794.9|34754.9|34794.9|34754.9|34781.2|34741.2|0
1733966100000|2024-12-12 01:15:00|34795.6|34755.6|34788.6|34748.6|34795.6|34755.6|34781.8|34741.8|0
1733966400000|2024-12-12 01:20:00|34788.7|34748.7|34795.5|34755.5|34795.5|34755.5|34788.7|34748.7|0
1733966700000|2024-12-12 01:25:00|34792.1|34752.1|34795.6|34755.6|34795.6|34755.6|34788.7|34748.7|0
1733967000000|2024-12-12 01:30:00|34795.5|34755.5|34788.7|34748.7|34795.6|34755.6|34788.7|34748.7|0
1733967300000|2024-12-12 01:35:00|34781.9|34741.9|34781.9|34741.9|34781.9|34741.9|34781.8|34741.8|0
1733967600000|2024-12-12 01:40:00|34782|34742|34788.7|34748.7|34788.7|34748.7|34781.9|34741.9|0
1733967900000|2024-12-12 01:45:00|34781.9|34741.9|34781.7|34741.7|34785.2|34745.2|34781.7|34741.7|0
1733968200000|2024-12-12 01:50:00|34774.9|34734.9|34774.9|34734.9|34774.9|34734.9|34767.9|34727.9|0
1733968500000|2024-12-12 01:55:00|34774.8|34734.8|34768.1|34728.1|34774.9|34734.9|34768|34728|0
1733968800000|2024-12-12 02:00:00|34774.9|34734.9|34785.1|34745.1|34795.4|34755.4|34774.9|34734.9|0
1733969100000|2024-12-12 02:05:00|34781.7|34741.7|34781.6|34741.6|34788.5|34748.5|34781.6|34741.6|0
1733969400000|2024-12-12 02:10:00|34774.8|34734.8|34795.2|34755.2|34795.2|34755.2|34774.7|34734.7|0
1733969700000|2024-12-12 02:15:00|34795.3|34755.3|34795.2|34755.2|34795.3|34755.3|34788.4|34748.4|0
1733970000000|2024-12-12 02:20:00|34795.3|34755.3|34795.2|34755.2|34795.3|34755.3|34788.5|34748.5|0
1733970300000|2024-12-12 02:25:00|34795.3|34755.3|34802.1|34762.1|34802.2|34762.2|34795.2|34755.2|0
1733970600000|2024-12-12 02:30:00|34802|34762|34802|34762|34802.1|34762.1|34802|34762|0
1733970900000|2024-12-12 02:35:00|34802.1|34762.1|34815.7|34775.7|34815.7|34775.7|34802.1|34762.1|0
1733971200000|2024-12-12 02:40:00|34815.6|34775.6|34815.7|34775.7|34819.1|34779.1|34815.6|34775.6|0
1733971500000|2024-12-12 02:45:00|34822.4|34782.4|34795.8|34755.8|34822.4|34782.4|34795.8|34755.8|0
1733971800000|2024-12-12 02:50:00|34795.7|34755.7|34805.9|34765.9|34809.3|34769.3|34795.7|34755.7|0
1733972100000|2024-12-12 02:55:00|34802.5|34762.5|34802.5|34762.5|34806|34766|34802.5|34762.5|0
1733972400000|2024-12-12 03:00:00|34802.6|34762.6|34809.4|34769.4|34812.8|34772.8|34802.6|34762.6|0
1733972700000|2024-12-12 03:05:00|34809.5|34769.5|34802.7|34762.7|34809.5|34769.5|34802.6|34762.6|0
1733973000000|2024-12-12 03:10:00|34802.6|34762.6|34795.8|34755.8|34802.7|34762.7|34795.8|34755.8|0
1733973300000|2024-12-12 03:15:00|34795.9|34755.9|34795.8|34755.8|34802.6|34762.6|34795.8|34755.8|0
1733973600000|2024-12-12 03:20:00|34802.6|34762.6|34799.2|34759.2|34802.6|34762.6|34795.7|34755.7|0
1733973900000|2024-12-12 03:25:00|34802.5|34762.5|34809.4|34769.4|34809.5|34769.5|34799.2|34759.2|0
1733974200000|2024-12-12 03:30:00|34806|34766|34816.3|34776.3|34816.3|34776.3|34802.6|34762.6|0
1733974500000|2024-12-12 03:35:00|34816.2|34776.2|34809.4|34769.4|34816.3|34776.3|34809.4|34769.4|0
1733974800000|2024-12-12 03:40:00|34802.6|34762.6|34802.5|34762.5|34802.6|34762.6|34802.5|34762.5|0
1733975100000|2024-12-12 03:45:00|34795.7|34755.7|34802.6|34762.6|34802.6|34762.6|34792.3|34752.3|0
1733975400000|2024-12-12 03:50:00|34802.5|34762.5|34816.2|34776.2|34816.2|34776.2|34802.5|34762.5|0
1733975700000|2024-12-12 03:55:00|34823|34783|34819.7|34779.7|34823.1|34783.1|34816.2|34776.2|0
1733976000000|2024-12-12 04:00:00|34816.3|34776.3|34816.2|34776.2|34823.1|34783.1|34816.2|34776.2|0
1733976300000|2024-12-12 04:05:00|34816.3|34776.3|34816.3|34776.3|34816.3|34776.3|34816.3|34776.3|0
1733976600000|2024-12-12 04:10:00|34823.1|34783.1|34823.1|34783.1|34823.1|34783.1|34823.1|34783.1|0
1733976900000|2024-12-12 04:15:00|34816.3|34776.3|34809.5|34769.5|34816.3|34776.3|34809.4|34769.4|0
1733977200000|2024-12-12 04:20:00|34809.6|34769.6|34802.8|34762.8|34809.6|34769.6|34802.8|34762.8|0
1733977500000|2024-12-12 04:25:00|34806.2|34766.2|34809.5|34769.5|34809.6|34769.6|34802.8|34762.8|0
1733977800000|2024-12-12 04:30:00|34809.6|34769.6|34806.2|34766.2|34809.6|34769.6|34802.8|34762.8|0
1733978100000|2024-12-12 04:35:00|34809.6|34769.6|34802.9|34762.9|34809.6|34769.6|34802.8|34762.8|0
1733978400000|2024-12-12 04:40:00|34796.1|34756.1|34796.1|34756.1|34802.9|34762.9|34796.1|34756.1|0
1733978700000|2024-12-12 04:45:00|34796|34756|34796|34756|34796|34756|34796|34756|0
1733979000000|2024-12-12 04:50:00|34796.1|34756.1|34796.1|34756.1|34796.1|34756.1|34796.1|34756.1|0
1733979300000|2024-12-12 04:55:00|34792.7|34752.7|34789.3|34749.3|34796.1|34756.1|34789.3|34749.3|0
1733979600000|2024-12-12 05:00:00|34789.4|34749.4|34796.1|34756.1|34809.7|34769.7|34789.3|34749.3|0
1733979900000|2024-12-12 05:05:00|34796|34756|34789.3|34749.3|34796|34756|34789.2|34749.2|0
1733980200000|2024-12-12 05:10:00|34792.7|34752.7|34792.7|34752.7|34792.7|34752.7|34789.3|34749.3|0
1733980500000|2024-12-12 05:15:00|34796|34756|34796|34756|34796.1|34756.1|34789.2|34749.2|0
1733980800000|2024-12-12 05:20:00|34796.1|34756.1|34789.3|34749.3|34796.1|34756.1|34789.2|34749.2|0
1733981100000|2024-12-12 05:25:00|34796.1|34756.1|34792.7|34752.7|34796.1|34756.1|34789.3|34749.3|0
1733981400000|2024-12-12 05:30:00|34789.3|34749.3|34809.8|34769.8|34809.8|34769.8|34789.3|34749.3|0
1733981700000|2024-12-12 05:35:00|34809.7|34769.7|34796.2|34756.2|34809.8|34769.8|34796.2|34756.2|0
1733982000000|2024-12-12 05:40:00|34796.1|34756.1|34796.2|34756.2|34796.2|34756.2|34789.4|34749.4|0
1733982300000|2024-12-12 05:45:00|34799.6|34759.6|34796.3|34756.3|34803.1|34763.1|34796.3|34756.3|0
1733982600000|2024-12-12 05:50:00|34796.4|34756.4|34792.9|34752.9|34803.2|34763.2|34789.5|34749.5|0
1733982900000|2024-12-12 05:55:00|34796.3|34756.3|34803.1|34763.1|34803.1|34763.1|34789.5|34749.5|0
1733983200000|2024-12-12 06:00:00|34803.2|34763.2|34806.4|34766.4|34810.1|34770.1|34803.1|34763.1|0
1733983500000|2024-12-12 06:05:00|34809.8|34769.8|34809.8|34769.8|34809.9|34769.9|34803.1|34763.1|0
1733983800000|2024-12-12 06:10:00|34809.9|34769.9|34802.5|34762.5|34813.3|34773.3|34801|34761|0
1733984100000|2024-12-12 06:15:00|34802.6|34762.6|34799.2|34759.2|34809.3|34769.3|34795.8|34755.8|0
1733984400000|2024-12-12 06:20:00|34795.8|34755.8|34795.7|34755.7|34795.8|34755.8|34795.6|34755.6|0
1733984700000|2024-12-12 06:25:00|34795.6|34755.6|34788.8|34748.8|34795.7|34755.7|34788.8|34748.8|0
1733985000000|2024-12-12 06:30:00|34785.4|34745.4|34775.1|34735.1|34788.8|34748.8|34775.1|34735.1|0
1733985300000|2024-12-12 06:35:00|34768.4|34728.4|34771.8|34731.8|34775.2|34735.2|34768.3|34728.3|0
1733985600000|2024-12-12 06:40:00|34775.1|34735.1|34771.7|34731.7|34775.1|34735.1|34768.3|34728.3|0
1733985900000|2024-12-12 06:45:00|34768.3|34728.3|34775.1|34735.1|34775.1|34735.1|34761.4|34721.4|0
1733986200000|2024-12-12 06:50:00|34771.7|34731.7|34781.9|34741.9|34781.9|34741.9|34771.7|34731.7|0
1733986500000|2024-12-12 06:55:00|34775.1|34735.1|34781.9|34741.9|34782|34742|34775.1|34735.1|0
1733986800000|2024-12-12 07:00:00|34757|34742|34802|34787|34814.5|34799.5|34757|34742|16
1733987100000|2024-12-12 07:05:00|34799.5|34784.5|34814.5|34799.5|34819.5|34804.5|34794.5|34779.5|9
1733987400000|2024-12-12 07:10:00|34812|34797|34814.5|34799.5|34819.5|34804.5|34794.5|34779.5|17
1733987700000|2024-12-12 07:15:00|34812|34797|34802|34787|34812|34797|34799.5|34784.5|5
1733988000000|2024-12-12 07:20:00|34799.5|34784.5|34799.5|34784.5|34814.5|34799.5|34797|34782|7
1733988300000|2024-12-12 07:25:00|34797|34782|34774.5|34759.5|34797|34782|34772|34757|12
1733988600000|2024-12-12 07:30:00|34772|34757|34784.5|34769.5|34784.5|34769.5|34764.5|34749.5|10
1733988900000|2024-12-12 07:35:00|34782|34767|34784.5|34769.5|34784.5|34769.5|34769.5|34754.5|4
1733989200000|2024-12-12 07:40:00|34782|34767|34767|34752|34784.5|34769.5|34767|34752|14
1733989500000|2024-12-12 07:45:00|34764.5|34749.5|34772|34757|34772|34757|34757|34742|14
1733989800000|2024-12-12 07:50:00|34769.5|34754.5|34774.5|34759.5|34784.5|34769.5|34769.5|34754.5|13
1733990100000|2024-12-12 07:55:00|34772|34757|34782|34767|34787|34772|34772|34757|13
1733990400000|2024-12-12 08:00:00|34784.5|34769.5|34942|34927|34944.5|34929.5|34784.5|34769.5|614
1733990700000|2024-12-12 08:05:00|34944.5|34929.5|34942|34927|34969.5|34954.5|34912|34897|394
1733991000000|2024-12-12 08:10:00|34939.5|34924.5|34894.5|34879.5|34939.5|34924.5|34882|34867|244
1733991300000|2024-12-12 08:15:00|34897|34882|34897|34882|34922|34907|34892|34877|138
1733991600000|2024-12-12 08:20:00|34894.5|34879.5|34899.5|34884.5|34917|34902|34874.5|34859.5|136
1733991900000|2024-12-12 08:25:00|34897|34882|34922|34907|34922|34907|34867|34852|127
1733992200000|2024-12-12 08:30:00|34919.5|34904.5|34902|34887|34934.5|34919.5|34902|34887|187
1733992500000|2024-12-12 08:35:00|34904.5|34889.5|34852|34837|34912|34897|34847|34832|119
1733992800000|2024-12-12 08:40:00|34854.4|34839.4|34894.4|34879.4|34894.4|34879.4|34846.9|34831.9|125
1733993100000|2024-12-12 08:45:00|34891.9|34876.9|34934.4|34919.4|34939.4|34924.4|34889.4|34874.4|108
1733993400000|2024-12-12 08:50:00|34931.9|34916.9|34924.4|34909.4|34944.4|34929.4|34919.4|34904.4|116
1733993700000|2024-12-12 08:55:00|34929.4|34914.4|34919.4|34904.4|34934.4|34919.4|34914.4|34899.4|58
1733994000000|2024-12-12 09:00:00|34924.4|34909.4|34929.4|34914.4|34934.4|34919.4|34909.4|34894.4|92
1733994300000|2024-12-12 09:05:00|34926.9|34911.9|34891.9|34876.9|34934.4|34919.4|34889.4|34874.4|76
1733994600000|2024-12-12 09:10:00|34894.4|34879.4|34894.4|34879.4|34904.4|34889.4|34884.4|34869.4|81
1733994900000|2024-12-12 09:15:00|34889.4|34874.4|34869.4|34854.4|34889.4|34874.4|34859.4|34844.4|69
1733995200000|2024-12-12 09:20:00|34871.9|34856.9|34891.9|34876.9|34909.4|34894.4|34869.4|34854.4|89
1733995500000|2024-12-12 09:25:00|34894.4|34879.4|34859.4|34844.4|34894.4|34879.4|34854.4|34839.4|79
1733995800000|2024-12-12 09:30:00|34856.9|34841.9|34859.4|34844.4|34874.4|34859.4|34844.4|34829.4|87
1733996100000|2024-12-12 09:35:00|34861.9|34846.9|34864.4|34849.4|34869.4|34854.4|34856.9|34841.9|62
1733996400000|2024-12-12 09:40:00|34866.9|34851.9|34884.4|34869.4|34884.4|34869.4|34854.4|34839.4|56
1733996700000|2024-12-12 09:45:00|34881.9|34866.9|34884.4|34869.4|34896.9|34881.9|34879.4|34864.4|107
1733997000000|2024-12-12 09:50:00|34886.9|34871.9|34889.4|34874.4|34909.4|34894.4|34884.4|34869.4|37
1733997300000|2024-12-12 09:55:00|34886.9|34871.9|34899.4|34884.4|34909.4|34894.4|34886.9|34871.9|41
1733997600000|2024-12-12 10:00:00|34896.9|34881.9|34904.4|34889.4|34909.4|34894.4|34884.4|34869.4|42
1733997900000|2024-12-12 10:05:00|34899.4|34884.4|34894.4|34879.4|34914.4|34899.4|34884.4|34869.4|63
1733998200000|2024-12-12 10:10:00|34896.9|34881.9|34896.9|34881.9|34911.9|34896.9|34894.4|34879.4|74
1733998500000|2024-12-12 10:15:00|34899.4|34884.4|34889.4|34874.4|34909.4|34894.4|34889.4|34874.4|62
1733998800000|2024-12-12 10:20:00|34886.9|34871.9|34874.4|34859.4|34899.4|34884.4|34864.4|34849.4|106
1733999100000|2024-12-12 10:25:00|34871.9|34856.9|34879.4|34864.4|34881.9|34866.9|34869.4|34854.4|74
1733999400000|2024-12-12 10:30:00|34881.9|34866.9|34879.4|34864.4|34884.4|34869.4|34869.4|34854.4|27
1733999700000|2024-12-12 10:35:00|34876.9|34861.9|34869.4|34854.4|34879.4|34864.4|34864.4|34849.4|34
1734000000000|2024-12-12 10:40:00|34871.9|34856.9|34884.4|34869.4|34889.4|34874.4|34871.9|34856.9|113
1734000300000|2024-12-12 10:45:00|34886.9|34871.9|34861.9|34846.9|34889.4|34874.4|34854.4|34839.4|61
1734000600000|2024-12-12 10:50:00|34859.4|34844.4|34869.4|34854.4|34876.9|34861.9|34859.4|34844.4|32
1734000900000|2024-12-12 10:55:00|34871.9|34856.9|34874.4|34859.4|34879.4|34864.4|34861.9|34846.9|38
1734001200000|2024-12-12 11:00:00|34876.9|34861.9|34879.4|34864.4|34884.4|34869.4|34874.4|34859.4|249
1734001500000|2024-12-12 11:05:00|34881.9|34866.9|34884.4|34869.4|34904.4|34889.4|34876.9|34861.9|107
1734001800000|2024-12-12 11:10:00|34881.9|34866.9|34851.9|34836.9|34884.4|34869.4|34849.4|34834.4|182
1734002100000|2024-12-12 11:15:00|34849.4|34834.4|34854.4|34839.4|34859.4|34844.4|34839.4|34824.4|62
1734002400000|2024-12-12 11:20:00|34851.9|34836.9|34874.4|34859.4|34876.9|34861.9|34851.9|34836.9|41
1734002700000|2024-12-12 11:25:00|34876.9|34861.9|34879.4|34864.4|34879.4|34864.4|34856.9|34841.9|132
1734003000000|2024-12-12 11:30:00|34881.9|34866.9|34889.4|34874.4|34896.9|34881.9|34869.4|34854.4|103
1734003300000|2024-12-12 11:35:00|34886.9|34871.9|34899.4|34884.4|34899.4|34884.4|34884.4|34869.4|29
1734003600000|2024-12-12 11:40:00|34896.9|34881.9|34894.4|34879.4|34899.4|34884.4|34889.4|34874.4|20
1734003900000|2024-12-12 11:45:00|34896.9|34881.9|34899.4|34884.4|34904.4|34889.4|34894.4|34879.4|40
1734004200000|2024-12-12 11:50:00|34901.9|34886.9|34894.4|34879.4|34904.4|34889.4|34889.4|34874.4|35
1734004500000|2024-12-12 11:55:00|34896.9|34881.9|34886.9|34871.9|34896.9|34881.9|34879.4|34864.4|29
1734004800000|2024-12-12 12:00:00|34889.4|34874.4|34889.4|34874.4|34901.9|34886.9|34886.9|34871.9|38
1734005100000|2024-12-12 12:05:00|34891.9|34876.9|34884.4|34869.4|34894.4|34879.4|34879.4|34864.4|17
1734005400000|2024-12-12 12:10:00|34886.9|34871.9|34881.9|34866.9|34904.4|34889.4|34879.4|34864.4|47
1734005700000|2024-12-12 12:15:00|34879.4|34864.4|34871.9|34856.9|34879.4|34864.4|34859.4|34844.4|27
1734006000000|2024-12-12 12:20:00|34874.4|34859.4|34891.9|34876.9|34894.4|34879.4|34871.9|34856.9|8
1734006300000|2024-12-12 12:25:00|34894.4|34879.4|34881.9|34866.9|34899.4|34884.4|34874.4|34859.4|30
1734006600000|2024-12-12 12:30:00|34879.4|34864.4|34891.9|34876.9|34894.4|34879.4|34876.9|34861.9|39
1734006900000|2024-12-12 12:35:00|34889.4|34874.4|34901.9|34886.9|34909.4|34894.4|34889.4|34874.4|54
1734007200000|2024-12-12 12:40:00|34900.1|34885.1|34902.6|34887.6|34902.6|34887.6|34892.6|34877.6|20
1734007500000|2024-12-12 12:45:00|34900.1|34885.1|34902.6|34887.6|34910.1|34895.1|34897.6|34882.6|26
1734007800000|2024-12-12 12:50:00|34900.1|34885.1|34907.6|34892.6|34907.6|34892.6|34897.6|34882.6|26
1734008100000|2024-12-12 12:55:00|34905.1|34890.1|34905.1|34890.1|34912.6|34897.6|34902.6|34887.6|14
1734008400000|2024-12-12 13:00:00|34907.6|34892.6|34897.6|34882.6|34912.6|34897.6|34895.1|34880.1|40
1734008700000|2024-12-12 13:05:00|34900.1|34885.1|34907.6|34892.6|34917.6|34902.6|34897.6|34882.6|56
1734009000000|2024-12-12 13:10:00|34905.1|34890.1|34920.1|34905.1|34920.1|34905.1|34905.1|34890.1|39
1734009300000|2024-12-12 13:15:00|34925.1|34910.1|34930.1|34915.1|34932.6|34917.6|34917.6|34902.6|55
1734009600000|2024-12-12 13:20:00|34927.6|34912.6|34935.1|34920.1|34937.6|34922.6|34925.1|34910.1|87
1734009900000|2024-12-12 13:25:00|34932.6|34917.6|34920.1|34905.1|34942.6|34927.6|34920.1|34905.1|44
1734010200000|2024-12-12 13:30:00|34922.6|34907.6|34882.6|34867.6|34950.1|34935.1|34872.6|34857.6|142
1734010500000|2024-12-12 13:35:00|34885.1|34870.1|34862.6|34847.6|34885.1|34870.1|34840.1|34825.1|163
1734010800000|2024-12-12 13:40:00|34857.6|34842.6|34877.6|34862.6|34877.6|34862.6|34852.6|34837.6|47
1734011100000|2024-12-12 13:45:00|34880.1|34865.1|34902.6|34887.6|34902.6|34887.6|34877.6|34862.6|35
1734011400000|2024-12-12 13:50:00|34897.6|34882.6|34885.1|34870.1|34900.1|34885.1|34880.1|34865.1|83
1734011700000|2024-12-12 13:55:00|34882.6|34867.6|34862.6|34847.6|34890.1|34875.1|34862.6|34847.6|35
1734012000000|2024-12-12 14:00:00|34865.1|34850.1|34892.6|34877.6|34905.1|34890.1|34865.1|34850.1|53
1734012300000|2024-12-12 14:05:00|34895.1|34880.1|34895.1|34880.1|34902.6|34887.6|34882.6|34867.6|58
1734012600000|2024-12-12 14:10:00|34892.6|34877.6|34882.6|34867.6|34907.6|34892.6|34872.6|34857.6|34
1734012900000|2024-12-12 14:15:00|34880.1|34865.1|34852.6|34837.6|34887.6|34872.6|34837.6|34822.6|221
1734013200000|2024-12-12 14:20:00|34850.1|34835.1|34847.6|34832.6|34870.1|34855.1|34842.6|34827.6|55
1734013500000|2024-12-12 14:25:00|34845.1|34830.1|34845.1|34830.1|34855.1|34840.1|34835.1|34820.1|52
1734013800000|2024-12-12 14:30:00|34847.6|34832.6|34862.6|34847.6|34882.6|34867.6|34842.6|34827.6|87
1734014100000|2024-12-12 14:35:00|34860.1|34845.1|34902.6|34887.6|34912.6|34897.6|34857.6|34842.6|142
1734014400000|2024-12-12 14:40:00|34900.1|34885.1|34912.6|34897.6|34912.6|34897.6|34882.6|34867.6|102
1734014700000|2024-12-12 14:45:00|34910.1|34895.1|34922.6|34907.6|34922.6|34907.6|34885.1|34870.1|112
1734015000000|2024-12-12 14:50:00|34925.1|34910.1|34897.6|34882.6|34927.6|34912.6|34887.6|34872.6|67
1734015300000|2024-12-12 14:55:00|34895.1|34880.1|34927.6|34912.6|34927.6|34912.6|34892.6|34877.6|83
1734015600000|2024-12-12 15:00:00|34932.6|34917.6|34935.1|34920.1|34952.6|34937.6|34912.6|34897.6|184
1734015900000|2024-12-12 15:05:00|34937.6|34922.6|34927.6|34912.6|34947.6|34932.6|34922.6|34907.6|159
1734016200000|2024-12-12 15:10:00|34926.4|34911.4|34911.4|34896.4|34928.9|34913.9|34891.4|34876.4|127
1734016500000|2024-12-12 15:15:00|34913.9|34898.9|34916.4|34901.4|34921.4|34906.4|34901.4|34886.4|89
1734016800000|2024-12-12 15:20:00|34918.9|34903.9|34926.4|34911.4|34926.4|34911.4|34901.4|34886.4|61
1734017100000|2024-12-12 15:25:00|34923.9|34908.9|34921.4|34906.4|34931.4|34916.4|34906.4|34891.4|97
1734017400000|2024-12-12 15:30:00|34918.9|34903.9|34911.4|34896.4|34921.4|34906.4|34901.4|34886.4|51
1734017700000|2024-12-12 15:35:00|34908.9|34893.9|34901.4|34886.4|34908.9|34893.9|34888.9|34873.9|48
1734018000000|2024-12-12 15:40:00|34898.9|34883.9|34886.4|34871.4|34906.4|34891.4|34878.9|34863.9|58
1734018300000|2024-12-12 15:45:00|34883.9|34868.9|34883.9|34868.9|34891.4|34876.4|34876.4|34861.4|56
1734018600000|2024-12-12 15:50:00|34881.4|34866.4|34886.4|34871.4|34891.4|34876.4|34861.4|34846.4|83
1734018900000|2024-12-12 15:55:00|34888.9|34873.9|34883.9|34868.9|34896.4|34881.4|34876.4|34861.4|41
1734019200000|2024-12-12 16:00:00|34886.4|34871.4|34906.4|34891.4|34916.4|34901.4|34881.4|34866.4|165
1734019500000|2024-12-12 16:05:00|34903.9|34888.9|34896.4|34881.4|34911.4|34896.4|34888.9|34873.9|88
1734019800000|2024-12-12 16:10:00|34898.9|34883.9|34886.4|34871.4|34901.4|34886.4|34876.4|34861.4|153
1734020100000|2024-12-12 16:15:00|34883.9|34868.9|34891.4|34876.4|34891.4|34876.4|34876.4|34861.4|158
1734020400000|2024-12-12 16:20:00|34893.9|34878.9|34871.4|34856.4|34896.4|34881.4|34861.4|34846.4|165
1734020700000|2024-12-12 16:25:00|34873.9|34858.9|34896.4|34881.4|34896.4|34881.4|34871.4|34856.4|262
1734021000000|2024-12-12 16:30:00|34901.4|34886.4|34866.4|34851.4|34901.4|34886.4|34866.4|34851.4|258
1734021300000|2024-12-12 16:35:00|34868.9|34853.9|34846.4|34831.4|34876.4|34861.4|34846.4|34831.4|167
1734021600000|2024-12-12 16:40:00|34848.9|34833.9|34848.9|34833.9|34851.4|34836.4|34846.4|34831.4|42
1734021900000|2024-12-12 16:45:00|34851.4|34836.4|34838.9|34823.9|34851.4|34836.4|34828.9|34813.9|202
1734022200000|2024-12-12 16:50:00|34843.9|34818.9|34833.9|34813.9|34843.9|34818.9|34828.9|34808.9|28
1734022500000|2024-12-12 16:55:00|34838.9|34818.9|34838.9|34818.9|34838.9|34818.9|34828.9|34803.9|22
1734022800000|2024-12-12 17:00:00|34833.9|34813.9|34848.9|34823.9|34858.9|34838.9|34833.9|34813.9|24
1734023100000|2024-12-12 17:05:00|34843.9|34828.9|34863.9|34843.9|34868.9|34848.9|34843.9|34828.9|16
1734023400000|2024-12-12 17:10:00|34868.9|34848.9|34888.9|34868.9|34888.9|34868.9|34863.9|34843.9|22
1734023700000|2024-12-12 17:15:00|34893.9|34873.9|34893.9|34873.9|34898.9|34878.9|34883.9|34863.9|38
1734024000000|2024-12-12 17:20:00|34898.9|34868.9|34893.9|34873.9|34898.9|34873.9|34883.9|34863.9|21
1734024300000|2024-12-12 17:25:00|34888.9|34868.9|34898.9|34878.9|34898.9|34878.9|34888.9|34863.9|2
1734024600000|2024-12-12 17:30:00|34893.9|34873.9|34893.9|34868.9|34898.9|34878.9|34888.9|34868.9|6
1734024900000|2024-12-12 17:35:00|34888.9|34863.9|34878.9|34858.9|34893.9|34863.9|34873.9|34853.9|51
1734025200000|2024-12-12 17:40:00|34873.9|34853.9|34868.9|34848.9|34878.9|34853.9|34863.9|34843.9|12
1734025500000|2024-12-12 17:45:00|34873.9|34853.9|34868.9|34848.9|34873.9|34853.9|34863.9|34843.9|11
1734025800000|2024-12-12 17:50:00|34873.9|34853.9|34858.9|34838.9|34873.9|34853.9|34858.9|34838.9|21
1734026100000|2024-12-12 17:55:00|34863.9|34843.9|34878.9|34858.9|34878.9|34858.9|34858.9|34838.9|54
1734026400000|2024-12-12 18:00:00|34883.9|34853.9|34873.9|34853.9|34883.9|34858.9|34868.9|34848.9|9
1734026700000|2024-12-12 18:05:00|34878.9|34858.9|34898.9|34873.9|34898.9|34878.9|34873.9|34853.9|16
1734027000000|2024-12-12 18:10:00|34893.9|34878.9|34888.9|34868.9|34893.9|34878.9|34883.9|34863.9|7
1734027300000|2024-12-12 18:15:00|34893.9|34873.9|34898.9|34878.9|34898.9|34878.9|34883.9|34863.9|10
1734027600000|2024-12-12 18:20:00|34903.9|34883.9|34893.9|34873.9|34903.9|34883.9|34893.9|34873.9|18
1734027900000|2024-12-12 18:25:00|34898.9|34878.9|34878.9|34858.9|34898.9|34878.9|34873.9|34853.9|9
1734028200000|2024-12-12 18:30:00|34883.9|34863.9|34868.9|34848.9|34883.9|34863.9|34868.9|34848.9|7
1734028500000|2024-12-12 18:35:00|34863.9|34843.9|34873.9|34853.9|34878.9|34858.9|34858.9|34838.9|61
1734028800000|2024-12-12 18:40:00|34878.9|34858.9|34863.9|34843.9|34883.9|34863.9|34863.9|34843.9|1
1734029100000|2024-12-12 18:45:00|34868.9|34848.9|34878.9|34853.9|34878.9|34853.9|34863.9|34843.9|5
1734029400000|2024-12-12 18:50:00|34883.9|34858.9|34868.9|34843.9|34883.9|34858.9|34863.9|34838.9|3
1734029700000|2024-12-12 18:55:00|34863.9|34848.9|34853.9|34833.9|34868.9|34848.9|34853.9|34833.9|8
1734030000000|2024-12-12 19:00:00|34858.9|34828.9|34868.9|34843.9|34868.9|34848.9|34848.9|34823.9|17
1734030300000|2024-12-12 19:05:00|34863.9|34848.9|34858.9|34833.9|34873.9|34848.9|34858.9|34833.9|4
1734030600000|2024-12-12 19:10:00|34863.9|34838.9|34853.9|34828.9|34868.9|34843.9|34848.9|34828.9|1
1734030900000|2024-12-12 19:15:00|34848.9|34833.9|34848.9|34823.9|34853.9|34833.9|34843.9|34818.9|3
1734031200000|2024-12-12 19:20:00|34843.9|34818.9|34828.9|34808.9|34843.9|34823.9|34828.9|34803.9|9
1734031500000|2024-12-12 19:25:00|34833.9|34813.9|34826.4|34811.4|34843.9|34823.9|34826.4|34808.9|16
1734031800000|2024-12-12 19:30:00|34828.9|34813.9|34836.4|34821.4|34846.4|34831.4|34826.4|34811.4|17
1734032100000|2024-12-12 19:35:00|34838.9|34823.9|34843.9|34828.9|34848.9|34833.9|34831.4|34816.4|2
1734032400000|2024-12-12 19:40:00|34841.4|34826.4|34841.4|34826.4|34843.9|34828.9|34828.9|34813.9|15
1734032700000|2024-12-12 19:45:00|34838.9|34823.9|34828.9|34813.9|34846.4|34831.4|34823.9|34808.9|4
1734033000000|2024-12-12 19:50:00|34831.4|34816.4|34828.9|34813.9|34838.9|34823.9|34823.9|34808.9|7
1734033300000|2024-12-12 19:55:00|34831.4|34816.4|34828.9|34813.9|34831.4|34816.4|34821.4|34806.4|5
1734033600000|2024-12-12 20:00:00|34826.4|34811.4|34823.9|34808.9|34831.4|34816.4|34821.4|34806.4|6
1734033900000|2024-12-12 20:05:00|34821.4|34806.4|34833.9|34818.9|34838.9|34823.9|34821.4|34806.4|13
1734034200000|2024-12-12 20:10:00|34831.4|34816.4|34828.9|34813.9|34836.4|34821.4|34823.9|34808.9|7
1734034500000|2024-12-12 20:15:00|34831.4|34816.4|34828.9|34813.9|34836.4|34821.4|34826.4|34811.4|0
1734034800000|2024-12-12 20:20:00|34826.4|34811.4|34833.9|34818.9|34836.4|34821.4|34826.4|34811.4|2
1734035100000|2024-12-12 20:25:00|34831.4|34816.4|34831.4|34816.4|34836.4|34821.4|34828.9|34813.9|2
1734035400000|2024-12-12 20:30:00|34833.9|34818.9|34838.9|34823.9|34841.4|34826.4|34831.4|34816.4|21
1734035700000|2024-12-12 20:35:00|34841.4|34826.4|34833.9|34818.9|34846.4|34831.4|34833.9|34818.9|5
1734036000000|2024-12-12 20:40:00|34836.4|34821.4|34836.4|34821.4|34843.9|34828.9|34833.9|34818.9|7
1734036300000|2024-12-12 20:45:00|34838.9|34823.9|34836.4|34821.4|34851.4|34836.4|34836.4|34821.4|23
1734036600000|2024-12-12 20:50:00|34838.9|34823.9|34831.4|34816.4|34843.9|34828.9|34831.4|34816.4|6
1734036900000|2024-12-12 20:55:00|34828.9|34813.9|34826.4|34811.4|34828.9|34813.9|34813.9|34798.9|29
1734037200000|2024-12-12 21:00:00|34847.1|34807.1|34828.3|34788.3|34847.1|34807.1|34824.1|34784.1|0
1734037500000|2024-12-12 21:05:00|34827.6|34787.6|34831.2|34791.2|34834.6|34794.6|34822.7|34782.7|0
1734037800000|2024-12-12 21:10:00|34831.1|34791.1|34824.1|34784.1|34831.1|34791.1|34818.5|34778.5|0
1734038100000|2024-12-12 21:15:00|34824.2|34784.2|34850.1|34810.1|34852.9|34812.9|34815.7|34775.7|0
1734038400000|2024-12-12 21:20:00|34851.5|34811.5|34855.7|34815.7|34857.1|34817.1|34845.9|34805.9|0
1734038700000|2024-12-12 21:25:00|34855.8|34815.8|34861.3|34821.3|34861.3|34821.3|34851.5|34811.5|0
1734039000000|2024-12-12 21:30:00|34861.4|34821.4|34854.3|34814.3|34863.4|34823.4|34852.9|34812.9|0
1734039300000|2024-12-12 21:35:00|34853.6|34813.6|34843.1|34803.1|34853.6|34813.6|34838.9|34798.9|0
1734039600000|2024-12-12 21:40:00|34844.5|34804.5|34844.5|34804.5|34845.9|34805.9|34837.4|34797.4|0
1734039900000|2024-12-12 21:45:00|34844.4|34804.4|34843.1|34803.1|34845.9|34805.9|34836|34796|0
1734040200000|2024-12-12 21:50:00|34843|34803|34840.3|34800.3|34843.1|34803.1|34834.6|34794.6|0
1734040500000|2024-12-12 21:55:00|34840.2|34800.2|34834.1|34794.1|34840.3|34800.3|34831.9|34791.9|0
1734040800000|2024-12-12 22:00:00|34840.3|34800.3|34836.1|34796.1|34840.3|34800.3|34834|34794|0
1734041100000|2024-12-12 22:05:00|34836.8|34796.8|34833.2|34793.2|34838.9|34798.9|34833.2|34793.2|0
1734041400000|2024-12-12 22:10:00|34833.3|34793.3|34834.6|34794.6|34836.1|34796.1|34831.1|34791.1|0
1734041700000|2024-12-12 22:15:00|34834.7|34794.7|34837.4|34797.4|34838.2|34798.2|34834.7|34794.7|0
1734042000000|2024-12-12 22:20:00|34837.5|34797.5|34845.2|34805.2|34845.9|34805.9|34834|34794|0
1734042300000|2024-12-12 22:25:00|34845.9|34805.9|34854.3|34814.3|34854.3|34814.3|34845.9|34805.9|0
1734042600000|2024-12-12 22:30:00|34854.2|34814.2|34854.3|34814.3|34859.9|34819.9|34850.8|34810.8|0
1734042900000|2024-12-12 22:35:00|34855|34815|34864.8|34824.8|34866.9|34826.9|34855|34815|0
1734043200000|2024-12-12 22:40:00|34862.7|34822.7|34873.3|34833.3|34878.9|34838.9|34862.7|34822.7|0
1734043500000|2024-12-12 22:45:00|34873.2|34833.2|34869.1|34829.1|34881|34841|34859.2|34819.2|0
1734043800000|2024-12-12 22:50:00|34869.2|34829.2|34874.7|34834.7|34877.5|34837.5|34869.2|34829.2|0
1734044100000|2024-12-12 22:55:00|34875.4|34835.4|34882.4|34842.4|34883.8|34843.8|34870.4|34830.4|0
1734044400000|2024-12-12 23:00:00|34882.1|34842.1|34866.2|34826.2|34882.1|34842.1|34857.8|34817.8|0
1734044700000|2024-12-12 23:05:00|34866.3|34826.3|34858.5|34818.5|34871.8|34831.8|34858.5|34818.5|0
1734045000000|2024-12-12 23:10:00|34859.2|34819.2|34858.8|34818.8|34861.3|34821.3|34852.9|34812.9|0
1734045300000|2024-12-12 23:15:00|34858.9|34818.9|34869.3|34829.3|34869.3|34829.3|34858.9|34818.9|0
1734045600000|2024-12-12 23:20:00|34869.4|34829.4|34869.3|34829.3|34870.7|34830.7|34865.1|34825.1|0
1734045900000|2024-12-12 23:25:00|34868.6|34828.6|34866.5|34826.5|34869.3|34829.3|34864.4|34824.4|0
1734046200000|2024-12-12 23:30:00|34866.6|34826.6|34872.1|34832.1|34872.1|34832.1|34861.6|34821.6|0
1734046500000|2024-12-12 23:35:00|34872.2|34832.2|34874.9|34834.9|34876.4|34836.4|34870.7|34830.7|0
1734046800000|2024-12-12 23:40:00|34874.2|34834.2|34876.4|34836.4|34876.4|34836.4|34869.3|34829.3|0
1734047100000|2024-12-12 23:45:00|34877.1|34837.1|34870.7|34830.7|34880.6|34840.6|34870.7|34830.7|0
1734047400000|2024-12-12 23:50:00|34870.8|34830.8|34871.4|34831.4|34874.9|34834.9|34869.3|34829.3|0
1734047700000|2024-12-12 23:55:00|34870.7|34830.7|34875.7|34835.7|34879.2|34839.2|34870.7|34830.7|0
1734048000000|2024-12-13 00:00:00|34875.6|34835.6|34868.2|34828.2|34876.4|34836.4|34861.1|34821.1|0
1734048300000|2024-12-13 00:05:00|34868.1|34828.1|34878|34838|34879.4|34839.4|34866.8|34826.8|0
1734048600000|2024-12-13 00:10:00|34879.4|34839.4|34886.4|34846.4|34886.4|34846.4|34878|34838|0
1734048900000|2024-12-13 00:15:00|34885.7|34845.7|34899.2|34859.2|34906|34866|34858.3|34818.3|0
1734049200000|2024-12-13 00:20:00|34906|34866|34899.3|34859.3|34919.8|34879.8|34899.3|34859.3|0
1734049500000|2024-12-13 00:25:00|34885.7|34845.7|34899.5|34859.5|34899.5|34859.5|34885.7|34845.7|0
1734049800000|2024-12-13 00:30:00|34899.6|34859.6|34889.4|34849.4|34906.5|34866.5|34889.4|34849.4|0
1734050100000|2024-12-13 00:35:00|34886|34846|34879.3|34839.3|34886|34846|34875.7|34835.7|0
1734050400000|2024-12-13 00:40:00|34879.2|34839.2|34879.3|34839.3|34886.2|34846.2|34872.5|34832.5|0
1734050700000|2024-12-13 00:45:00|34879.2|34839.2|34879|34839|34879.3|34839.3|34872.4|34832.4|0
1734051000000|2024-12-13 00:50:00|34879.1|34839.1|34879.1|34839.1|34886.1|34846.1|34879.1|34839.1|0
1734051300000|2024-12-13 00:55:00|34879.2|34839.2|34879|34839|34879.2|34839.2|34872.3|34832.3|0
1734051600000|2024-12-13 01:00:00|34878.9|34838.9|34865.3|34825.3|34878.9|34838.9|34855|34815|0
1734051900000|2024-12-13 01:05:00|34865.4|34825.4|34865.4|34825.4|34872.2|34832.2|34858.4|34818.4|0
1734052200000|2024-12-13 01:10:00|34865.5|34825.5|34861.9|34821.9|34865.5|34825.5|34858.5|34818.5|0
1734052500000|2024-12-13 01:15:00|34858.5|34818.5|34851.6|34811.6|34858.5|34818.5|34851.4|34811.4|0
1734052800000|2024-12-13 01:20:00|34855|34815|34844.7|34804.7|34858.4|34818.4|34837.7|34797.7|0
1734053100000|2024-12-13 01:25:00|34844.6|34804.6|34851.3|34811.3|34851.4|34811.4|34844.5|34804.5|0
1734053400000|2024-12-13 01:30:00|34847.9|34807.9|34848|34808|34851.4|34811.4|34844.5|34804.5|0
1734053700000|2024-12-13 01:35:00|34844.6|34804.6|34848|34808|34851.5|34811.5|34844.6|34804.6|0
1734054000000|2024-12-13 01:40:00|34844.6|34804.6|34848|34808|34851.5|34811.5|34844.5|34804.5|0
1734054300000|2024-12-13 01:45:00|34844.6|34804.6|34837.8|34797.8|34855|34815|34837.7|34797.7|0
1734054600000|2024-12-13 01:50:00|34841.2|34801.2|34830.8|34790.8|34844.7|34804.7|34830.8|34790.8|0
1734054900000|2024-12-13 01:55:00|34830.9|34790.9|34837.7|34797.7|34837.7|34797.7|34830.9|34790.9|0
1734055200000|2024-12-13 02:00:00|34837.6|34797.6|34816.9|34776.9|34837.7|34797.7|34816.7|34776.7|0
1734055500000|2024-12-13 02:05:00|34823.7|34783.7|34809.9|34769.9|34827.1|34787.1|34809.9|34769.9|0
1734055800000|2024-12-13 02:10:00|34806.5|34766.5|34806.5|34766.5|34809.9|34769.9|34796|34756|0
1734056100000|2024-12-13 02:15:00|34806.6|34766.6|34823.8|34783.8|34823.8|34783.8|34806.6|34766.6|0
1734056400000|2024-12-13 02:20:00|34820.4|34780.4|34837.6|34797.6|34837.7|34797.7|34816.9|34776.9|0
1734056700000|2024-12-13 02:25:00|34834.2|34794.2|34837.7|34797.7|34837.8|34797.8|34823.9|34783.9|0
1734057000000|2024-12-13 02:30:00|34830.9|34790.9|34830.8|34790.8|34837.7|34797.7|34824|34784|0
1734057300000|2024-12-13 02:35:00|34834.2|34794.2|34817.2|34777.2|34837.7|34797.7|34817.1|34777.1|0
1734057600000|2024-12-13 02:40:00|34817.1|34777.1|34817|34777|34817.2|34777.2|34810.2|34770.2|0
1734057900000|2024-12-13 02:45:00|34823.8|34783.8|34817.1|34777.1|34827.4|34787.4|34817|34777|0
1734058200000|2024-12-13 02:50:00|34817|34777|34823.8|34783.8|34827.3|34787.3|34817|34777|0
1734058500000|2024-12-13 02:55:00|34823.7|34783.7|34824|34784|34827.4|34787.4|34823.7|34783.7|0
1734058800000|2024-12-13 03:00:00|34823.9|34783.9|34823.7|34783.7|34823.9|34783.9|34823.7|34783.7|0
1734059100000|2024-12-13 03:05:00|34816.9|34776.9|34827.1|34787.1|34827.1|34787.1|34816.8|34776.8|0
1734059400000|2024-12-13 03:10:00|34823.7|34783.7|34830.5|34790.5|34830.6|34790.6|34823.7|34783.7|0
1734059700000|2024-12-13 03:15:00|34827.1|34787.1|34830.6|34790.6|34830.6|34790.6|34823.6|34783.6|0
1734060000000|2024-12-13 03:20:00|34823.8|34783.8|34823.6|34783.6|34830.5|34790.5|34823.5|34783.5|0
1734060300000|2024-12-13 03:25:00|34823.5|34783.5|34826.7|34786.7|34830.2|34790.2|34823.3|34783.3|0
1734060600000|2024-12-13 03:30:00|34823.3|34783.3|34826.8|34786.8|34830.3|34790.3|34823.3|34783.3|0
1734060900000|2024-12-13 03:35:00|34823.4|34783.4|34837.2|34797.2|34837.2|34797.2|34823.4|34783.4|0
1734061200000|2024-12-13 03:40:00|34830.4|34790.4|34823.4|34783.4|34837.2|34797.2|34823.4|34783.4|0
1734061500000|2024-12-13 03:45:00|34823.5|34783.5|34823.6|34783.6|34830.4|34790.4|34823.5|34783.5|0
1734061800000|2024-12-13 03:50:00|34823.5|34783.5|34823.5|34783.5|34823.6|34783.6|34823.4|34783.4|0
1734062100000|2024-12-13 03:55:00|34823.6|34783.6|34826.8|34786.8|34830.3|34790.3|34823.4|34783.4|0
1734062400000|2024-12-13 04:00:00|34826.9|34786.9|34830.2|34790.2|34830.3|34790.3|34823.3|34783.3|0
1734062700000|2024-12-13 04:05:00|34833.6|34793.6|34830.2|34790.2|34837.1|34797.1|34830.2|34790.2|0
1734063000000|2024-12-13 04:10:00|34830.3|34790.3|34823.5|34783.5|34830.3|34790.3|34823.5|34783.5|0
1734063300000|2024-12-13 04:15:00|34823.4|34783.4|34826.8|34786.8|34830.3|34790.3|34816.5|34776.5|0
1734063600000|2024-12-13 04:20:00|34826.9|34786.9|34844.1|34804.1|34844.1|34804.1|34826.9|34786.9|0
1734063900000|2024-12-13 04:25:00|34837.3|34797.3|34837.3|34797.3|34837.3|34797.3|34837.2|34797.2|0
1734064200000|2024-12-13 04:30:00|34837.4|34797.4|34844.2|34804.2|34844.2|34804.2|34837.3|34797.3|0
1734064500000|2024-12-13 04:35:00|34844.3|34804.3|34844.3|34804.3|34847.7|34807.7|34844.2|34804.2|0
1734064800000|2024-12-13 04:40:00|34851.1|34811.1|34844.3|34804.3|34851.1|34811.1|34840.8|34800.8|0
1734065100000|2024-12-13 04:45:00|34844.4|34804.4|34847.9|34807.9|34851.2|34811.2|34844.3|34804.3|0
1734065400000|2024-12-13 04:50:00|34851.3|34811.3|34851.4|34811.4|34851.4|34811.4|34844.4|34804.4|0
1734065700000|2024-12-13 04:55:00|34851.3|34811.3|34851.4|34811.4|34851.4|34811.4|34844.6|34804.6|0
1734066000000|2024-12-13 05:00:00|34851.3|34811.3|34851.4|34811.4|34851.5|34811.5|34844.5|34804.5|0
1734066300000|2024-12-13 05:05:00|34844.6|34804.6|34837.6|34797.6|34844.6|34804.6|34837.6|34797.6|0
1734066600000|2024-12-13 05:10:00|34830.8|34790.8|34823.9|34783.9|34830.8|34790.8|34823.8|34783.8|0
1734066900000|2024-12-13 05:15:00|34823.8|34783.8|34823.9|34783.9|34823.9|34783.9|34817|34777|0
1734067200000|2024-12-13 05:20:00|34823.8|34783.8|34830.7|34790.7|34830.7|34790.7|34820.4|34780.4|0
1734067500000|2024-12-13 05:25:00|34830.6|34790.6|34827.3|34787.3|34830.8|34790.8|34823.8|34783.8|0
1734067800000|2024-12-13 05:30:00|34824|34784|34827.3|34787.3|34827.4|34787.4|34823.9|34783.9|0
1734068100000|2024-12-13 05:35:00|34823.9|34783.9|34823.9|34783.9|34830.7|34790.7|34823.9|34783.9|0
1734068400000|2024-12-13 05:40:00|34824|34784|34817.2|34777.2|34827.5|34787.5|34817.2|34777.2|0
1734068700000|2024-12-13 05:45:00|34817.1|34777.1|34817.3|34777.3|34824.1|34784.1|34817.1|34777.1|0
1734069000000|2024-12-13 05:50:00|34817.2|34777.2|34817.3|34777.3|34817.3|34777.3|34810.3|34770.3|0
1734069300000|2024-12-13 05:55:00|34817.2|34777.2|34810.4|34770.4|34817.3|34777.3|34810.4|34770.4|0
1734069600000|2024-12-13 06:00:00|34810.5|34770.5|34833.5|34793.5|34833.5|34793.5|34810.4|34770.4|0
1734069900000|2024-12-13 06:05:00|34830.1|34790.1|34826.7|34786.7|34833.6|34793.6|34826.7|34786.7|0
1734070200000|2024-12-13 06:10:00|34819.9|34779.9|34820|34780|34823.4|34783.4|34819.9|34779.9|0
1734070500000|2024-12-13 06:15:00|34819.9|34779.9|34826.7|34786.7|34826.8|34786.8|34813|34773|0
1734070800000|2024-12-13 06:20:00|34826.8|34786.8|34833.6|34793.6|34840.4|34800.4|34826.7|34786.7|0
1734071100000|2024-12-13 06:25:00|34833.7|34793.7|34833.7|34793.7|34840.5|34800.5|34830.2|34790.2|0
1734071400000|2024-12-13 06:30:00|34833.6|34793.6|34820|34780|34840.4|34800.4|34820|34780|0
1734071700000|2024-12-13 06:35:00|34819.9|34779.9|34826.9|34786.9|34826.9|34786.9|34813.1|34773.1|0
1734072000000|2024-12-13 06:40:00|34823.5|34783.5|34823.5|34783.5|34826.9|34786.9|34813.3|34773.3|0
1734072300000|2024-12-13 06:45:00|34820.1|34780.1|34826.9|34786.9|34827|34787|34816.7|34776.7|0
1734072600000|2024-12-13 06:50:00|34823.5|34783.5|34827.2|34787.2|34834.1|34794.1|34816.8|34776.8|0
1734072900000|2024-12-13 06:55:00|34830.6|34790.6|34834.1|34794.1|34834.1|34794.1|34827.2|34787.2|0
1734073200000|2024-12-13 07:00:00|34872|34857|34842|34827|34872|34857|34839.5|34824.5|19
1734073500000|2024-12-13 07:05:00|34844.5|34829.5|34859.5|34844.5|34859.5|34844.5|34842|34827|4
1734073800000|2024-12-13 07:10:00|34857|34842|34874.5|34859.5|34874.5|34859.5|34849.5|34834.5|4
1734074100000|2024-12-13 07:15:00|34877|34862|34884.5|34869.5|34884.5|34869.5|34869.5|34854.5|13
1734074400000|2024-12-13 07:20:00|34887|34872|34889.5|34874.5|34899.5|34884.5|34884.5|34869.5|8
1734074700000|2024-12-13 07:25:00|34897|34882|34922|34907|34929.5|34914.5|34892|34877|37
1734075000000|2024-12-13 07:30:00|34924.5|34909.5|34934.5|34919.5|34939.5|34924.5|34924.5|34909.5|54
1734075300000|2024-12-13 07:35:00|34937|34922|34927|34912|34939.5|34924.5|34927|34912|44
1734075600000|2024-12-13 07:40:00|34929.5|34914.5|34919.5|34904.5|34929.5|34914.5|34914.5|34899.5|25
1734075900000|2024-12-13 07:45:00|34917|34902|34917|34902|34919.5|34904.5|34904.5|34889.5|27
1734076200000|2024-12-13 07:50:00|34919.5|34904.5|34954.5|34939.5|34954.5|34939.5|34919.5|34904.5|37
1734076500000|2024-12-13 07:55:00|34957|34942|34932|34917|34964.5|34949.5|34922|34907|136
1734076800000|2024-12-13 08:00:00|34917|34902|34879.5|34864.5|34947|34932|34877|34862|335
1734077100000|2024-12-13 08:05:00|34882|34867|34909.5|34894.5|34929.5|34914.5|34879.5|34864.5|236
1734077400000|2024-12-13 08:10:00|34912|34897|34879.5|34864.5|34944.5|34929.5|34874.5|34859.5|153
1734077700000|2024-12-13 08:15:00|34884.5|34869.5|34884.5|34869.5|34894.5|34879.5|34859.5|34844.5|150
1734078000000|2024-12-13 08:20:00|34887|34872|34889.5|34874.5|34894.5|34879.5|34874.5|34859.5|94
1734078300000|2024-12-13 08:25:00|34887|34872|34919.5|34904.5|34949.5|34934.5|34884.5|34869.5|196
1734078600000|2024-12-13 08:30:00|34922|34907|34944.5|34929.5|34959.5|34944.5|34922|34907|229
1734078900000|2024-12-13 08:35:00|34949.5|34934.5|34949.5|34934.5|34959.5|34944.5|34934.5|34919.5|109
1734079200000|2024-12-13 08:40:00|34951.1|34936.1|34926.1|34911.1|34956.1|34941.1|34921.1|34906.1|120
1734079500000|2024-12-13 08:45:00|34923.6|34908.6|34936.1|34921.1|34946.1|34931.1|34908.6|34893.6|105
1734079800000|2024-12-13 08:50:00|34933.6|34918.6|34943.6|34928.6|34948.6|34933.6|34923.6|34908.6|55
1734080100000|2024-12-13 08:55:00|34946.1|34931.1|34936.1|34921.1|34951.1|34936.1|34931.1|34916.1|46
1734080400000|2024-12-13 09:00:00|34938.6|34923.6|34966.1|34951.1|34966.1|34951.1|34936.1|34921.1|190
1734080700000|2024-12-13 09:05:00|34971.1|34956.1|34956.1|34941.1|34971.1|34956.1|34951.1|34936.1|71
1734081000000|2024-12-13 09:10:00|34958.6|34943.6|34966.1|34951.1|34971.1|34956.1|34956.1|34941.1|74
1734081300000|2024-12-13 09:15:00|34968.6|34953.6|34943.6|34928.6|34971.1|34956.1|34943.6|34928.6|46
1734081600000|2024-12-13 09:20:00|34946.1|34931.1|34976.1|34961.1|34976.1|34961.1|34938.6|34923.6|80
1734081900000|2024-12-13 09:25:00|34981.1|34966.1|34971.1|34956.1|34981.1|34966.1|34966.1|34951.1|81
1734082200000|2024-12-13 09:30:00|34968.6|34953.6|34961.1|34946.1|34968.6|34953.6|34946.1|34931.1|64
1734082500000|2024-12-13 09:35:00|34958.6|34943.6|34936.1|34921.1|34961.1|34946.1|34936.1|34921.1|35
1734082800000|2024-12-13 09:40:00|34933.6|34918.6|34941.1|34926.1|34956.1|34941.1|34931.1|34916.1|76
1734083100000|2024-12-13 09:45:00|34938.6|34923.6|34921.1|34906.1|34941.1|34926.1|34918.6|34903.6|28
1734083400000|2024-12-13 09:50:00|34916.1|34901.1|34946.1|34931.1|34946.1|34931.1|34916.1|34901.1|47
1734083700000|2024-12-13 09:55:00|34948.6|34933.6|34948.6|34933.6|34956.1|34941.1|34941.1|34926.1|38
1734084000000|2024-12-13 10:00:00|34951.1|34936.1|34951.1|34936.1|34961.1|34946.1|34943.6|34928.6|72
1734084300000|2024-12-13 10:05:00|34948.6|34933.6|34956.1|34941.1|34966.1|34951.1|34946.1|34931.1|71
1734084600000|2024-12-13 10:10:00|34953.6|34938.6|34971.1|34956.1|34973.6|34958.6|34931.1|34916.1|63
1734084900000|2024-12-13 10:15:00|34968.6|34953.6|34948.6|34933.6|34968.6|34953.6|34946.1|34931.1|43
1734085200000|2024-12-13 10:20:00|34946.1|34931.1|34941.1|34926.1|34953.6|34938.6|34936.1|34921.1|294
1734085500000|2024-12-13 10:25:00|34943.6|34928.6|34941.1|34926.1|34946.1|34931.1|34936.1|34921.1|32
1734085800000|2024-12-13 10:30:00|34938.6|34923.6|34926.1|34911.1|34941.1|34926.1|34926.1|34911.1|54
1734086100000|2024-12-13 10:35:00|34928.6|34913.6|34961.1|34946.1|34963.6|34948.6|34926.1|34911.1|48
1734086400000|2024-12-13 10:40:00|34958.6|34943.6|34966.1|34951.1|34966.1|34951.1|34951.1|34936.1|79
1734086700000|2024-12-13 10:45:00|34963.6|34948.6|34981.1|34966.1|34981.1|34966.1|34961.1|34946.1|41
1734087000000|2024-12-13 10:50:00|34983.6|34968.6|35006.1|34991.1|35016.1|35001.1|34981.1|34966.1|157
1734087300000|2024-12-13 10:55:00|35003.6|34988.6|34991.1|34976.1|35008.6|34993.6|34986.1|34971.1|77
1734087600000|2024-12-13 11:00:00|34993.6|34978.6|34996.1|34981.1|35001.1|34986.1|34981.1|34966.1|93
1734087900000|2024-12-13 11:05:00|34993.6|34978.6|34991.1|34976.1|35001.1|34986.1|34986.1|34971.1|61
1734088200000|2024-12-13 11:10:00|34993.6|34978.6|34991.1|34976.1|34996.1|34981.1|34981.1|34966.1|29
1734088500000|2024-12-13 11:15:00|34988.6|34973.6|34981.1|34966.1|34991.1|34976.1|34978.6|34963.6|80
1734088800000|2024-12-13 11:20:00|34978.6|34963.6|34976.1|34961.1|34991.1|34976.1|34976.1|34961.1|14
1734089100000|2024-12-13 11:25:00|34973.6|34958.6|34971.1|34956.1|34978.6|34963.6|34968.6|34953.6|20
1734089400000|2024-12-13 11:30:00|34968.6|34953.6|34966.1|34951.1|34973.6|34958.6|34961.1|34946.1|62
1734089700000|2024-12-13 11:35:00|34968.6|34953.6|34963.6|34948.6|34976.1|34961.1|34961.1|34946.1|37
1734090000000|2024-12-13 11:40:00|34966.1|34951.1|34981.1|34966.1|34986.1|34971.1|34953.6|34938.6|70
1734090300000|2024-12-13 11:45:00|34978.6|34963.6|34966.1|34951.1|34991.1|34976.1|34961.1|34946.1|75
1734090600000|2024-12-13 11:50:00|34968.6|34953.6|34961.1|34946.1|34973.6|34958.6|34956.1|34941.1|25
1734090900000|2024-12-13 11:55:00|34958.6|34943.6|34961.1|34946.1|34966.1|34951.1|34956.1|34941.1|12
1734091200000|2024-12-13 12:00:00|34963.6|34948.6|34958.6|34943.6|34966.1|34951.1|34946.1|34931.1|34
1734091500000|2024-12-13 12:05:00|34956.1|34941.1|34966.1|34951.1|34971.1|34956.1|34956.1|34941.1|15
1734091800000|2024-12-13 12:10:00|34963.6|34948.6|34973.6|34958.6|34976.1|34961.1|34958.6|34943.6|23
1734092100000|2024-12-13 12:15:00|34971.1|34956.1|34966.1|34951.1|34978.6|34963.6|34966.1|34951.1|25
1734092400000|2024-12-13 12:20:00|34963.6|34948.6|34963.6|34948.6|34971.1|34956.1|34958.6|34943.6|115
1734092700000|2024-12-13 12:25:00|34966.1|34951.1|34961.1|34946.1|34976.1|34961.1|34961.1|34946.1|43
1734093000000|2024-12-13 12:30:00|34963.6|34948.6|34971.1|34956.1|34978.6|34963.6|34963.6|34948.6|36
1734093300000|2024-12-13 12:35:00|34973.6|34958.6|34966.1|34951.1|34973.6|34958.6|34951.1|34936.1|25
1734093600000|2024-12-13 12:40:00|34966.7|34951.7|34954.2|34939.2|34969.2|34954.2|34946.7|34931.7|360
1734093900000|2024-12-13 12:45:00|34951.7|34936.7|34951.7|34936.7|34956.7|34941.7|34941.7|34926.7|34
1734094200000|2024-12-13 12:50:00|34954.2|34939.2|34951.7|34936.7|34964.2|34949.2|34949.2|34934.2|39
1734094500000|2024-12-13 12:55:00|34946.7|34931.7|34951.7|34936.7|34956.7|34941.7|34941.7|34926.7|36
1734094800000|2024-12-13 13:00:00|34954.2|34939.2|34971.7|34956.7|34971.7|34956.7|34954.2|34939.2|21
1734095100000|2024-12-13 13:05:00|34969.2|34954.2|34956.7|34941.7|34969.2|34954.2|34951.7|34936.7|26
1734095400000|2024-12-13 13:10:00|34954.2|34939.2|34949.2|34934.2|34956.7|34941.7|34936.7|34921.7|46
1734095700000|2024-12-13 13:15:00|34946.7|34931.7|34956.7|34941.7|34959.2|34944.2|34941.7|34926.7|19
1734096000000|2024-12-13 13:20:00|34959.2|34944.2|34966.7|34951.7|34971.7|34956.7|34956.7|34941.7|31
1734096300000|2024-12-13 13:25:00|34969.2|34954.2|34966.7|34951.7|34976.7|34961.7|34966.7|34951.7|36
1734096600000|2024-12-13 13:30:00|34969.2|34954.2|34971.7|34956.7|34976.7|34961.7|34961.7|34946.7|165
1734096900000|2024-12-13 13:35:00|34974.2|34959.2|34981.7|34966.7|34981.7|34966.7|34971.7|34956.7|41
1734097200000|2024-12-13 13:40:00|34984.2|34969.2|34976.7|34961.7|34996.7|34981.7|34974.2|34959.2|69
1734097500000|2024-12-13 13:45:00|34979.2|34964.2|34981.7|34966.7|34981.7|34966.7|34971.7|34956.7|43
1734097800000|2024-12-13 13:50:00|34984.2|34969.2|34986.7|34971.7|34986.7|34971.7|34966.7|34951.7|35
1734098100000|2024-12-13 13:55:00|34984.2|34969.2|34964.2|34949.2|34986.7|34971.7|34959.2|34944.2|57
1734098400000|2024-12-13 14:00:00|34966.7|34951.7|34951.7|34936.7|34971.7|34956.7|34946.7|34931.7|46
1734098700000|2024-12-13 14:05:00|34949.2|34934.2|34951.7|34936.7|34951.7|34936.7|34941.7|34926.7|81
1734099000000|2024-12-13 14:10:00|34954.2|34939.2|34961.7|34946.7|34961.7|34946.7|34949.2|34934.2|40
1734099300000|2024-12-13 14:15:00|34964.2|34949.2|34981.7|34966.7|34989.2|34974.2|34956.7|34941.7|67
1734099600000|2024-12-13 14:20:00|34979.2|34964.2|34961.7|34946.7|34981.7|34966.7|34961.7|34946.7|28
1734099900000|2024-12-13 14:25:00|34964.2|34949.2|34981.7|34966.7|34986.7|34971.7|34956.7|34941.7|27
1734100200000|2024-12-13 14:30:00|34976.7|34961.7|34954.2|34939.2|34976.7|34961.7|34946.7|34931.7|93
1734100500000|2024-12-13 14:35:00|34951.7|34936.7|34956.7|34941.7|34956.7|34941.7|34934.2|34919.2|71
1734100800000|2024-12-13 14:40:00|34954.2|34939.2|34961.7|34946.7|34971.7|34956.7|34949.2|34934.2|60
1734101100000|2024-12-13 14:45:00|34964.2|34949.2|34956.7|34941.7|34971.7|34956.7|34956.7|34941.7|100
1734101400000|2024-12-13 14:50:00|34951.7|34936.7|34941.7|34926.7|34956.7|34941.7|34941.7|34926.7|72
1734101700000|2024-12-13 14:55:00|34944.2|34929.2|34911.7|34896.7|34946.7|34931.7|34906.7|34891.7|107
1734102000000|2024-12-13 15:00:00|34909.2|34894.2|34899.2|34884.2|34914.2|34899.2|34896.7|34881.7|112
1734102300000|2024-12-13 15:05:00|34901.7|34886.7|34891.7|34876.7|34921.7|34906.7|34886.7|34871.7|133
1734102600000|2024-12-13 15:10:00|34891.6|34876.6|34891.6|34876.6|34904.1|34889.1|34874.1|34859.1|90
1734102900000|2024-12-13 15:15:00|34894.1|34879.1|34886.6|34871.6|34896.6|34881.6|34879.1|34864.1|62
1734103200000|2024-12-13 15:20:00|34884.1|34869.1|34886.6|34871.6|34896.6|34881.6|34881.6|34866.6|132
1734103500000|2024-12-13 15:25:00|34884.1|34869.1|34901.6|34886.6|34909.1|34894.1|34879.1|34864.1|147
1734103800000|2024-12-13 15:30:00|34904.1|34889.1|34906.6|34891.6|34911.6|34896.6|34891.6|34876.6|141
1734104100000|2024-12-13 15:35:00|34904.1|34889.1|34906.6|34891.6|34921.6|34906.6|34901.6|34886.6|133
1734104400000|2024-12-13 15:40:00|34909.1|34894.1|34884.1|34869.1|34909.1|34894.1|34876.6|34861.6|182
1734104700000|2024-12-13 15:45:00|34881.6|34866.6|34894.1|34879.1|34904.1|34889.1|34876.6|34861.6|110
1734105000000|2024-12-13 15:50:00|34891.6|34876.6|34876.6|34861.6|34896.6|34881.6|34866.6|34851.6|160
1734105300000|2024-12-13 15:55:00|34879.1|34864.1|34871.6|34856.6|34881.6|34866.6|34861.6|34846.6|116
1734105600000|2024-12-13 16:00:00|34869.1|34854.1|34831.6|34816.6|34871.6|34856.6|34831.6|34816.6|232
1734105900000|2024-12-13 16:05:00|34826.6|34811.6|34846.6|34831.6|34849.1|34834.1|34826.6|34811.6|212
1734106200000|2024-12-13 16:10:00|34849.1|34834.1|34846.6|34831.6|34864.1|34849.1|34844.1|34829.1|315
1734106500000|2024-12-13 16:15:00|34851.6|34836.6|34866.6|34851.6|34871.6|34856.6|34846.6|34831.6|177
1734106800000|2024-12-13 16:20:00|34864.1|34849.1|34866.6|34851.6|34871.6|34856.6|34851.6|34836.6|181
1734107100000|2024-12-13 16:25:00|34864.1|34849.1|34879.1|34864.1|34881.6|34866.6|34856.6|34841.6|292
1734107400000|2024-12-13 16:30:00|34875.3|34860.3|34892.8|34877.8|34897.8|34882.8|34867.8|34852.8|199
1734107700000|2024-12-13 16:35:00|34887.8|34872.8|34870.3|34855.3|34902.8|34887.8|34862.8|34847.8|104
1734108000000|2024-12-13 16:40:00|34867.8|34852.8|34867.8|34852.8|34875.3|34860.3|34865.3|34850.3|25
1734108300000|2024-12-13 16:45:00|34865.3|34850.3|34875.3|34860.3|34877.8|34862.8|34862.8|34847.8|22
1734108600000|2024-12-13 16:50:00|34880.3|34855.3|34880.3|34855.3|34885.3|34865.3|34875.3|34855.3|15
1734108900000|2024-12-13 16:55:00|34875.3|34860.3|34890.3|34865.3|34890.3|34870.3|34865.3|34845.3|38
1734109200000|2024-12-13 17:00:00|34885.3|34860.3|34895.3|34870.3|34895.3|34875.3|34885.3|34860.3|24
1734109500000|2024-12-13 17:05:00|34890.3|34875.3|34890.3|34865.3|34895.3|34875.3|34885.3|34860.3|12
1734109800000|2024-12-13 17:10:00|34895.3|34870.3|34880.3|34860.3|34900.3|34875.3|34880.3|34860.3|10
1734110100000|2024-12-13 17:15:00|34885.3|34855.3|34880.3|34855.3|34885.3|34865.3|34870.3|34845.3|31
1734110400000|2024-12-13 17:20:00|34875.3|34860.3|34870.3|34845.3|34880.3|34860.3|34865.3|34840.3|34
1734110700000|2024-12-13 17:25:00|34865.3|34840.3|34865.3|34840.3|34865.3|34845.3|34860.3|34835.3|30
1734111000000|2024-12-13 17:30:00|34860.3|34835.3|34860.3|34840.3|34865.3|34845.3|34860.3|34835.3|20
1734111300000|2024-12-13 17:35:00|34865.3|34845.3|34855.3|34830.3|34865.3|34845.3|34845.3|34825.3|11
1734111600000|2024-12-13 17:40:00|34850.3|34825.3|34860.3|34840.3|34865.3|34845.3|34845.3|34820.3|16
1734111900000|2024-12-13 17:45:00|34865.3|34835.3|34875.3|34855.3|34875.3|34855.3|34860.3|34835.3|15
1734112200000|2024-12-13 17:50:00|34870.3|34850.3|34885.3|34865.3|34890.3|34870.3|34865.3|34845.3|23
1734112500000|2024-12-13 17:55:00|34880.3|34860.3|34875.3|34855.3|34880.3|34860.3|34870.3|34850.3|13
1734112800000|2024-12-13 18:00:00|34880.3|34860.3|34890.3|34865.3|34890.3|34870.3|34870.3|34850.3|14
1734113100000|2024-12-13 18:05:00|34885.3|34860.3|34890.3|34865.3|34890.3|34870.3|34880.3|34855.3|12
1734113400000|2024-12-13 18:10:00|34885.3|34870.3|34890.3|34870.3|34895.3|34870.3|34885.3|34860.3|24
1734113700000|2024-12-13 18:15:00|34885.3|34865.3|34905.3|34885.3|34905.3|34885.3|34885.3|34865.3|12
1734114000000|2024-12-13 18:20:00|34900.3|34880.3|34905.3|34885.3|34905.3|34885.3|34900.3|34880.3|10
1734114300000|2024-12-13 18:25:00|34900.3|34880.3|34910.3|34890.3|34915.3|34895.3|34900.3|34875.3|35
1734114600000|2024-12-13 18:30:00|34905.3|34885.3|34910.3|34885.3|34910.3|34885.3|34895.3|34875.3|25
1734114900000|2024-12-13 18:35:00|34905.3|34890.3|34910.3|34885.3|34910.3|34890.3|34905.3|34880.3|21
1734115200000|2024-12-13 18:40:00|34905.3|34890.3|34910.3|34890.3|34910.3|34890.3|34905.3|34880.3|12
1734115500000|2024-12-13 18:45:00|34915.3|34895.3|34910.3|34890.3|34920.3|34900.3|34910.3|34890.3|17
1734115800000|2024-12-13 18:50:00|34905.3|34885.3|34900.3|34875.3|34910.3|34890.3|34895.3|34875.3|9
1734116100000|2024-12-13 18:55:00|34895.3|34880.3|34900.3|34875.3|34900.3|34880.3|34890.3|34870.3|14
1734116400000|2024-12-13 19:00:00|34895.3|34870.3|34905.3|34880.3|34910.3|34885.3|34895.3|34870.3|8
1734116700000|2024-12-13 19:05:00|34910.3|34885.3|34915.3|34895.3|34915.3|34895.3|34910.3|34885.3|9
1734117000000|2024-12-13 19:10:00|34910.3|34890.3|34905.3|34880.3|34915.3|34895.3|34895.3|34875.3|20
1734117300000|2024-12-13 19:15:00|34910.3|34885.3|34915.3|34895.3|34915.3|34895.3|34910.3|34885.3|18
1734117600000|2024-12-13 19:20:00|34910.3|34890.3|34920.3|34895.3|34920.3|34895.3|34910.3|34890.3|6
1734117900000|2024-12-13 19:25:00|34915.3|34890.3|34907.8|34892.8|34920.3|34895.3|34907.8|34885.3|27
1734118200000|2024-12-13 19:30:00|34910.3|34895.3|34910.3|34895.3|34915.3|34900.3|34902.8|34887.8|10
1734118500000|2024-12-13 19:35:00|34907.8|34892.8|34910.3|34895.3|34917.8|34902.8|34907.8|34892.8|21
1734118800000|2024-12-13 19:40:00|34912.8|34897.8|34915.3|34900.3|34917.8|34902.8|34910.3|34895.3|4
1734119100000|2024-12-13 19:45:00|34917.8|34902.8|34910.3|34895.3|34917.8|34902.8|34910.3|34895.3|20
1734119400000|2024-12-13 19:50:00|34907.8|34892.8|34907.8|34892.8|34915.3|34900.3|34902.8|34887.8|10
1734119700000|2024-12-13 19:55:00|34910.3|34895.3|34910.3|34895.3|34912.8|34897.8|34905.3|34890.3|15
1734120000000|2024-12-13 20:00:00|34912.8|34897.8|34915.3|34900.3|34917.8|34902.8|34907.8|34892.8|3
1734120300000|2024-12-13 20:05:00|34912.8|34897.8|34905.3|34890.3|34912.8|34897.8|34902.8|34887.8|12
1734120600000|2024-12-13 20:10:00|34907.8|34892.8|34910.3|34895.3|34912.8|34897.8|34905.3|34890.3|3
1734120900000|2024-12-13 20:15:00|34912.8|34897.8|34902.8|34887.8|34915.3|34900.3|34902.8|34887.8|10
1734121200000|2024-12-13 20:20:00|34905.3|34890.3|34905.3|34890.3|34907.8|34892.8|34892.8|34877.8|33
1734121500000|2024-12-13 20:25:00|34907.8|34892.8|34905.3|34890.3|34910.3|34895.3|34902.8|34887.8|3
1734121800000|2024-12-13 20:30:00|34902.8|34887.8|34910.3|34895.3|34910.3|34895.3|34900.3|34885.3|11
1734122100000|2024-12-13 20:35:00|34907.8|34892.8|34912.8|34897.8|34917.8|34902.8|34902.8|34887.8|11
1734122400000|2024-12-13 20:40:00|34910.3|34895.3|34902.8|34887.8|34910.3|34895.3|34902.8|34887.8|7
1734122700000|2024-12-13 20:45:00|34905.3|34890.3|34900.3|34885.3|34912.8|34897.8|34900.3|34885.3|8
1734123000000|2024-12-13 20:50:00|34902.8|34887.8|34892.8|34877.8|34910.3|34895.3|34892.8|34877.8|4
1734123300000|2024-12-13 20:55:00|34895.3|34880.3|34902.8|34887.8|34910.3|34895.3|34892.8|34877.8|29
1734123600000|2024-12-13 21:00:00|34910.9|34870.9|34889|34849|34914.9|34874.9|34887.6|34847.6|0
1734123900000|2024-12-13 21:05:00|34890.4|34850.4|34891.8|34851.8|34894.6|34854.6|34887.6|34847.6|0
1734124200000|2024-12-13 21:10:00|34892.5|34852.5|34882|34842|34894.6|34854.6|34882|34842|0
1734124500000|2024-12-13 21:15:00|34883.4|34843.4|34877.8|34837.8|34884.8|34844.8|34876.3|34836.3|0
1734124800000|2024-12-13 21:20:00|34877.7|34837.7|34872.1|34832.1|34883.4|34843.4|34872.1|34832.1|0
1734125100000|2024-12-13 21:25:00|34872.2|34832.2|34865.8|34825.8|34873.5|34833.5|34864.4|34824.4|0
1734125400000|2024-12-13 21:30:00|34865.9|34825.9|34868.6|34828.6|34870.7|34830.7|34864.4|34824.4|0
1734125700000|2024-12-13 21:35:00|34867.2|34827.2|34874.9|34834.9|34877.8|34837.8|34864.4|34824.4|0
1734126000000|2024-12-13 21:40:00|34875|34835|34876.3|34836.3|34879.2|34839.2|34874.9|34834.9|0
1734126300000|2024-12-13 21:45:00|34876.4|34836.4|34879.2|34839.2|34883.4|34843.4|34876.4|34836.4|0
1734126600000|2024-12-13 21:50:00|34880.6|34840.6|34887.6|34847.6|34887.6|34847.6|34880.6|34840.6|0
1734126900000|2024-12-13 21:55:00|34889|34849|34887.6|34847.6|34889.7|34849.7|34884.8|34844.8|0
1734303600000|2024-12-15 23:00:00|34908.4|34868.4|34906.7|34866.7|34912.6|34872.6|34898.5|34858.5|0
1734303900000|2024-12-15 23:05:00|34906.8|34866.8|34928.5|34888.5|34932.7|34892.7|34906.8|34866.8|0
1734304200000|2024-12-15 23:10:00|34929.9|34889.9|34915.2|34875.2|34931.3|34891.3|34912.3|34872.3|0
1734304500000|2024-12-15 23:15:00|34915.1|34875.1|34915.2|34875.2|34916.6|34876.6|34910.9|34870.9|0
1734304800000|2024-12-15 23:20:00|34916.6|34876.6|34937.4|34897.4|34938.1|34898.1|34916.6|34876.6|0
1734305100000|2024-12-15 23:25:00|34936.7|34896.7|34938.1|34898.1|34942.3|34902.3|34935.3|34895.3|0
1734305400000|2024-12-15 23:30:00|34939.5|34899.5|34942.3|34902.3|34945.1|34905.1|34936.7|34896.7|0
1734305700000|2024-12-15 23:35:00|34940.9|34900.9|34946.5|34906.5|34947.9|34907.9|34940.9|34900.9|0
1734306000000|2024-12-15 23:40:00|34946.6|34906.6|34945.1|34905.1|34947.9|34907.9|34944.4|34904.4|0
1734306300000|2024-12-15 23:45:00|34945.8|34905.8|34946.5|34906.5|34949.3|34909.3|34943.7|34903.7|0
1734306600000|2024-12-15 23:50:00|34946.6|34906.6|34942.3|34902.3|34948.6|34908.6|34940.2|34900.2|0
1734306900000|2024-12-15 23:55:00|34941.6|34901.6|34939.5|34899.5|34942.3|34902.3|34933.9|34893.9|0
1734307200000|2024-12-16 00:00:00|34940.9|34900.9|34942.5|34902.5|34949.5|34909.5|34938.3|34898.3|0
1734307500000|2024-12-16 00:05:00|34942.4|34902.4|34948.1|34908.1|34949.5|34909.5|34939.7|34899.7|0
1734307800000|2024-12-16 00:10:00|34948.2|34908.2|34919.5|34879.5|34949.5|34909.5|34918.8|34878.8|0
1734308100000|2024-12-16 00:15:00|34918.8|34878.8|34948.8|34908.8|34948.8|34908.8|34914.8|34874.8|0
1734308400000|2024-12-16 00:20:00|34948.7|34908.7|34962.7|34922.7|34962.8|34922.8|34948.7|34908.7|0
1734308700000|2024-12-16 00:25:00|34962.6|34922.6|34979.6|34939.6|34979.6|34939.6|34962.5|34922.5|0
1734309000000|2024-12-16 00:30:00|34983|34943|34969.2|34929.2|34983|34943|34969.1|34929.1|0
1734309300000|2024-12-16 00:35:00|34969.3|34929.3|34976.1|34936.1|34989.8|34949.8|34969.3|34929.3|0
1734309600000|2024-12-16 00:40:00|34972.7|34932.7|34959|34919|34972.8|34932.8|34955.5|34915.5|0
1734309900000|2024-12-16 00:45:00|34962.4|34922.4|34962.6|34922.6|34969.4|34929.4|34962.4|34922.4|0
1734310200000|2024-12-16 00:50:00|34959.2|34919.2|34962.7|34922.7|34962.7|34922.7|34955.7|34915.7|0
1734310500000|2024-12-16 00:55:00|34955.9|34915.9|34948.9|34908.9|34955.9|34915.9|34948.9|34908.9|0
1734310800000|2024-12-16 01:00:00|34948.8|34908.8|34955.9|34915.9|34962.8|34922.8|34948.8|34908.8|0
1734311100000|2024-12-16 01:05:00|34956|34916|34942.2|34902.2|34956|34916|34938.8|34898.8|0
1734311400000|2024-12-16 01:10:00|34942.3|34902.3|34938.8|34898.8|34949.2|34909.2|34935.3|34895.3|0
1734311700000|2024-12-16 01:15:00|34935.4|34895.4|34928.3|34888.3|34942.2|34902.2|34928.2|34888.2|0
1734312000000|2024-12-16 01:20:00|34931.7|34891.7|34928.3|34888.3|34931.7|34891.7|34928.2|34888.2|0
1734312300000|2024-12-16 01:25:00|34928.4|34888.4|34928.4|34888.4|34935.4|34895.4|34928.3|34888.3|0
1734312600000|2024-12-16 01:30:00|34928.5|34888.5|34942.2|34902.2|34942.2|34902.2|34928.4|34888.4|0
1734312900000|2024-12-16 01:35:00|34935.4|34895.4|34928.3|34888.3|34935.4|34895.4|34921.4|34881.4|0
1734313200000|2024-12-16 01:40:00|34928.4|34888.4|34921.6|34881.6|34928.5|34888.5|34921.6|34881.6|0
1734313500000|2024-12-16 01:45:00|34914.8|34874.8|34914.8|34874.8|34914.8|34874.8|34914.7|34874.7|0
1734313800000|2024-12-16 01:50:00|34921.6|34881.6|34921.7|34881.7|34921.7|34881.7|34914.8|34874.8|0
1734314100000|2024-12-16 01:55:00|34921.8|34881.8|34935.7|34895.7|34935.7|34895.7|34921.8|34881.8|0
1734314400000|2024-12-16 02:00:00|34935.6|34895.6|34928.9|34888.9|34935.7|34895.7|34921.9|34881.9|0
1734314700000|2024-12-16 02:05:00|34928.8|34888.8|34928.8|34888.8|34928.9|34888.9|34922|34882|0
1734315000000|2024-12-16 02:10:00|34928.9|34888.9|34935.8|34895.8|34935.9|34895.9|34928.9|34888.9|0
1734315300000|2024-12-16 02:15:00|34935.9|34895.9|34922.2|34882.2|34935.9|34895.9|34922.1|34882.1|0
1734315600000|2024-12-16 02:20:00|34929|34889|34922.3|34882.3|34929|34889|34922.2|34882.2|0
1734315900000|2024-12-16 02:25:00|34918.9|34878.9|34912|34872|34922.3|34882.3|34908.5|34868.5|0
1734316200000|2024-12-16 02:30:00|34908.6|34868.6|34915.5|34875.5|34915.5|34875.5|34908.6|34868.6|0
1734316500000|2024-12-16 02:35:00|34922.3|34882.3|34908.6|34868.6|34922.3|34882.3|34908.6|34868.6|0
1734316800000|2024-12-16 02:40:00|34908.7|34868.7|34915.5|34875.5|34915.5|34875.5|34908.7|34868.7|0
1734317100000|2024-12-16 02:45:00|34915.6|34875.6|34912.1|34872.1|34915.6|34875.6|34908.7|34868.7|0
1734317400000|2024-12-16 02:50:00|34908.7|34868.7|34922.4|34882.4|34922.4|34882.4|34908.7|34868.7|0
1734317700000|2024-12-16 02:55:00|34922.3|34882.3|34908.6|34868.6|34922.3|34882.3|34905.3|34865.3|0
1734318000000|2024-12-16 03:00:00|34908.7|34868.7|34901.9|34861.9|34908.7|34868.7|34901.8|34861.8|0
1734318300000|2024-12-16 03:05:00|34901.8|34861.8|34908.6|34868.6|34908.7|34868.7|34901.8|34861.8|0
1734318600000|2024-12-16 03:10:00|34908.7|34868.7|34901.8|34861.8|34908.7|34868.7|34901.7|34861.7|0
1734318900000|2024-12-16 03:15:00|34908.6|34868.6|34908.5|34868.5|34908.6|34868.6|34908.5|34868.5|0
1734319200000|2024-12-16 03:20:00|34901.7|34861.7|34901.7|34861.7|34908.6|34868.6|34901.7|34861.7|0
1734319500000|2024-12-16 03:25:00|34901.8|34861.8|34901.9|34861.9|34905.3|34865.3|34894.9|34854.9|0
1734319800000|2024-12-16 03:30:00|34901.8|34861.8|34901.8|34861.8|34901.9|34861.9|34901.7|34861.7|0
1734320100000|2024-12-16 03:35:00|34908.6|34868.6|34908.7|34868.7|34908.7|34868.7|34908.6|34868.6|0
1734320400000|2024-12-16 03:40:00|34908.6|34868.6|34894.8|34854.8|34908.7|34868.7|34894.8|34854.8|0
1734320700000|2024-12-16 03:45:00|34894.9|34854.9|34894.8|34854.8|34894.9|34854.9|34894.7|34854.7|0
1734321000000|2024-12-16 03:50:00|34894.7|34854.7|34881|34841|34894.8|34854.8|34881|34841|0
1734321300000|2024-12-16 03:55:00|34887.8|34847.8|34887.8|34847.8|34887.8|34847.8|34887.8|34847.8|0
1734321600000|2024-12-16 04:00:00|34881|34841|34887.9|34847.9|34887.9|34847.9|34881|34841|0
1734321900000|2024-12-16 04:05:00|34888|34848|34881.1|34841.1|34888|34848|34877.7|34837.7|0
1734322200000|2024-12-16 04:10:00|34887.9|34847.9|34881.2|34841.2|34887.9|34847.9|34881.1|34841.1|0
1734322500000|2024-12-16 04:15:00|34881.3|34841.3|34881.2|34841.2|34888.1|34848.1|34881.1|34841.1|0
1734322800000|2024-12-16 04:20:00|34881.1|34841.1|34888.1|34848.1|34888.1|34848.1|34881.1|34841.1|0
1734323100000|2024-12-16 04:25:00|34888|34848|34881.2|34841.2|34888.1|34848.1|34881.1|34841.1|0
1734323400000|2024-12-16 04:30:00|34881.1|34841.1|34888|34848|34888|34848|34881.1|34841.1|0
1734323700000|2024-12-16 04:35:00|34894.8|34854.8|34884.4|34844.4|34894.8|34854.8|34884.4|34844.4|0
1734324000000|2024-12-16 04:40:00|34881|34841|34894.7|34854.7|34894.7|34854.7|34881|34841|0
1734324300000|2024-12-16 04:45:00|34894.6|34854.6|34880.9|34840.9|34894.6|34854.6|34880.9|34840.9|0
1734324600000|2024-12-16 04:50:00|34881|34841|34874|34834|34881|34841|34867.2|34827.2|0
1734324900000|2024-12-16 04:55:00|34874.1|34834.1|34874|34834|34874.1|34834.1|34874|34834|0
1734325200000|2024-12-16 05:00:00|34867.2|34827.2|34853.6|34813.6|34874|34834|34853.6|34813.6|0
1734325500000|2024-12-16 05:05:00|34860.4|34820.4|34867.3|34827.3|34867.3|34827.3|34853.6|34813.6|0
1734325800000|2024-12-16 05:10:00|34863.9|34823.9|34867.2|34827.2|34867.3|34827.3|34863.8|34823.8|0
1734326100000|2024-12-16 05:15:00|34867.3|34827.3|34860.4|34820.4|34867.3|34827.3|34860.4|34820.4|0
1734326400000|2024-12-16 05:20:00|34863.8|34823.8|34853.5|34813.5|34863.8|34823.8|34853.4|34813.4|0
1734326700000|2024-12-16 05:25:00|34856.9|34816.9|34849.9|34809.9|34860.3|34820.3|34839.7|34799.7|0
1734327000000|2024-12-16 05:30:00|34853.3|34813.3|34856.8|34816.8|34860.3|34820.3|34846.6|34806.6|0
1734327300000|2024-12-16 05:35:00|34856.9|34816.9|34860.2|34820.2|34860.3|34820.3|34853.3|34813.3|0
1734327600000|2024-12-16 05:40:00|34860.1|34820.1|34856.6|34816.6|34860.2|34820.2|34853.2|34813.2|0
1734327900000|2024-12-16 05:45:00|34853.2|34813.2|34853.3|34813.3|34860.1|34820.1|34853.2|34813.2|0
1734328200000|2024-12-16 05:50:00|34860.1|34820.1|34860.2|34820.2|34860.2|34820.2|34853.3|34813.3|0
1734328500000|2024-12-16 05:55:00|34856.8|34816.8|34860.1|34820.1|34860.1|34820.1|34846.5|34806.5|0
1734328800000|2024-12-16 06:00:00|34860.2|34820.2|34860.1|34820.1|34867.1|34827.1|34853.3|34813.3|0
1734329100000|2024-12-16 06:05:00|34866.9|34826.9|34846.6|34806.6|34867|34827|34839.8|34799.8|0
1734329400000|2024-12-16 06:10:00|34846.5|34806.5|34860.3|34820.3|34860.3|34820.3|34846.5|34806.5|0
1734329700000|2024-12-16 06:15:00|34853.5|34813.5|34860.3|34820.3|34860.3|34820.3|34853.4|34813.4|0
1734330000000|2024-12-16 06:20:00|34860.4|34820.4|34846.9|34806.9|34867.4|34827.4|34846.8|34806.8|0
1734330300000|2024-12-16 06:25:00|34853.7|34813.7|34860.5|34820.5|34860.5|34820.5|34853.6|34813.6|0
1734330600000|2024-12-16 06:30:00|34867.3|34827.3|34860.4|34820.4|34867.4|34827.4|34853.6|34813.6|0
1734330900000|2024-12-16 06:35:00|34860.5|34820.5|34851.9|34811.9|34860.5|34820.5|34851.8|34811.8|0
1734331200000|2024-12-16 06:40:00|34851.8|34811.8|34845|34805|34852|34812|34845|34805|0
1734331500000|2024-12-16 06:45:00|34845.1|34805.1|34852|34812|34855.4|34815.4|34845|34805|0
1734331800000|2024-12-16 06:50:00|34852.1|34812.1|34877.3|34837.3|34877.3|34837.3|34852|34812|0
1734332100000|2024-12-16 06:55:00|34873.9|34833.9|34880.7|34840.7|34880.7|34840.7|34867|34827|0
1734332400000|2024-12-16 07:00:00|34881|34866|34868.5|34853.5|34881|34866|34856|34841|53
1734332700000|2024-12-16 07:05:00|34871|34856|34846|34831|34871|34856|34846|34831|17
1734333000000|2024-12-16 07:10:00|34843.5|34828.5|34848.5|34833.5|34853.5|34838.5|34841|34826|14
1734333300000|2024-12-16 07:15:00|34846|34831|34853.5|34838.5|34856|34841|34838.5|34823.5|17
1734333600000|2024-12-16 07:20:00|34851|34836|34843.5|34828.5|34851|34836|34843.5|34828.5|8
1734333900000|2024-12-16 07:25:00|34841|34826|34848.5|34833.5|34858.5|34843.5|34841|34826|21
1734334200000|2024-12-16 07:30:00|34846|34831|34833.5|34818.5|34846|34831|34831|34816|14
1734334500000|2024-12-16 07:35:00|34836|34821|34833.5|34818.5|34836|34821|34823.5|34808.5|38
1734334800000|2024-12-16 07:40:00|34836|34821|34821|34806|34836|34821|34821|34806|10
1734335100000|2024-12-16 07:45:00|34823.5|34808.5|34828.5|34813.5|34833.5|34818.5|34818.5|34803.5|15
1734335400000|2024-12-16 07:50:00|34833.5|34818.5|34821|34806|34833.5|34818.5|34821|34806|247
1734335700000|2024-12-16 07:55:00|34823.5|34808.5|34888.5|34873.5|34913.5|34898.5|34823.5|34808.5|3190
1734336000000|2024-12-16 08:00:00|34886|34871|34921|34906|34926|34911|34863.5|34848.5|552
1734336300000|2024-12-16 08:05:00|34916|34901|34951|34936|34951|34936|34913.5|34898.5|365
1734336600000|2024-12-16 08:10:00|34953.5|34938.5|34971|34956|34981|34966|34951|34936|1756
1734336900000|2024-12-16 08:15:00|34988.5|34973.5|34968.5|34953.5|34988.5|34973.5|34948.5|34933.5|1558
1734337200000|2024-12-16 08:20:00|34971|34956|34991|34976|34996|34981|34968.5|34953.5|218
1734337500000|2024-12-16 08:25:00|34988.5|34973.5|34998.5|34983.5|35011|34996|34986|34971|182
1734337800000|2024-12-16 08:30:00|35001|34986|34996|34981|35008.5|34993.5|34986|34971|240
1734338100000|2024-12-16 08:35:00|34988.5|34973.5|34978.5|34963.5|35001|34986|34961|34946|237
1734338400000|2024-12-16 08:40:00|34982.9|34967.9|34962.9|34947.9|34982.9|34967.9|34930.4|34915.4|1111
1734338700000|2024-12-16 08:45:00|34965.4|34950.4|34977.9|34962.9|35002.9|34987.9|34947.9|34932.9|632
1734339000000|2024-12-16 08:50:00|34980.4|34965.4|34975.4|34960.4|34982.9|34967.9|34947.9|34932.9|203
1734339300000|2024-12-16 08:55:00|34977.9|34962.9|34972.9|34957.9|34985.4|34970.4|34970.4|34955.4|147
1734339600000|2024-12-16 09:00:00|34977.9|34962.9|34935.4|34920.4|34980.4|34965.4|34932.9|34917.9|200
1734339900000|2024-12-16 09:05:00|34932.9|34917.9|34972.9|34957.9|34975.4|34960.4|34927.9|34912.9|204
1734340200000|2024-12-16 09:10:00|34970.4|34955.4|34970.4|34955.4|34985.4|34970.4|34965.4|34950.4|163
1734340500000|2024-12-16 09:15:00|34967.9|34952.9|34980.4|34965.4|34990.4|34975.4|34955.4|34940.4|182
1734340800000|2024-12-16 09:20:00|34977.9|34962.9|34977.9|34962.9|34980.4|34965.4|34965.4|34950.4|191
1734341100000|2024-12-16 09:25:00|34975.4|34960.4|34997.9|34982.9|35000.4|34985.4|34975.4|34960.4|179
1734341400000|2024-12-16 09:30:00|35000.4|34985.4|34992.9|34977.9|35000.4|34985.4|34977.9|34962.9|169
1734341700000|2024-12-16 09:35:00|34990.4|34975.4|35000.4|34985.4|35005.4|34990.4|34982.9|34967.9|127
1734342000000|2024-12-16 09:40:00|35002.9|34987.9|35000.4|34985.4|35007.9|34992.9|34992.9|34977.9|269
1734342300000|2024-12-16 09:45:00|35002.9|34987.9|34997.9|34982.9|35007.9|34992.9|34987.9|34972.9|110
1734342600000|2024-12-16 09:50:00|34995.4|34980.4|34985.4|34970.4|34997.9|34982.9|34980.4|34965.4|159
1734342900000|2024-12-16 09:55:00|34982.9|34967.9|34957.9|34942.9|34982.9|34967.9|34955.4|34940.4|155
1734343200000|2024-12-16 10:00:00|34955.4|34940.4|34940.4|34925.4|34962.9|34947.9|34935.4|34920.4|148
1734343500000|2024-12-16 10:05:00|34937.9|34922.9|34935.4|34920.4|34955.4|34940.4|34935.4|34920.4|100
1734343800000|2024-12-16 10:10:00|34937.9|34922.9|34900.4|34885.4|34947.9|34932.9|34897.9|34882.9|796
1734344100000|2024-12-16 10:15:00|34902.9|34887.9|34900.4|34885.4|34905.4|34890.4|34882.9|34867.9|142
1734344400000|2024-12-16 10:20:00|34897.9|34882.9|34862.9|34847.9|34900.4|34885.4|34850.4|34835.4|165
1734344700000|2024-12-16 10:25:00|34860.4|34845.4|34877.9|34862.9|34880.4|34865.4|34850.4|34835.4|214
1734345000000|2024-12-16 10:30:00|34875.4|34860.4|34890.4|34875.4|34900.4|34885.4|34875.4|34860.4|130
1734345300000|2024-12-16 10:35:00|34887.9|34872.9|34857.9|34842.9|34890.4|34875.4|34852.9|34837.9|107
1734345600000|2024-12-16 10:40:00|34855.4|34840.4|34862.9|34847.9|34865.4|34850.4|34847.9|34832.9|2423
1734345900000|2024-12-16 10:45:00|34865.4|34850.4|34865.4|34850.4|34872.9|34857.9|34862.9|34847.9|113
1734346200000|2024-12-16 10:50:00|34862.9|34847.9|34880.4|34865.4|34882.9|34867.9|34862.9|34847.9|130
1734346500000|2024-12-16 10:55:00|34877.9|34862.9|34865.4|34850.4|34880.4|34865.4|34865.4|34850.4|144
1734346800000|2024-12-16 11:00:00|34862.9|34847.9|34845.4|34830.4|34865.4|34850.4|34830.4|34815.4|177
1734347100000|2024-12-16 11:05:00|34840.4|34825.4|34825.4|34810.4|34847.9|34832.9|34820.4|34805.4|144
1734347400000|2024-12-16 11:10:00|34822.9|34807.9|34782.9|34767.9|34825.4|34810.4|34780.4|34765.4|223
1734347700000|2024-12-16 11:15:00|34780.4|34765.4|34775.4|34760.4|34785.4|34770.4|34747.9|34732.9|152
1734348000000|2024-12-16 11:20:00|34772.9|34757.9|34795.4|34780.4|34797.9|34782.9|34770.4|34755.4|168
1734348300000|2024-12-16 11:25:00|34792.9|34777.9|34792.9|34777.9|34795.4|34780.4|34780.4|34765.4|110
1734348600000|2024-12-16 11:30:00|34795.4|34780.4|34810.4|34795.4|34820.4|34805.4|34792.9|34777.9|139
1734348900000|2024-12-16 11:35:00|34807.9|34792.9|34797.9|34782.9|34810.4|34795.4|34795.4|34780.4|131
1734349200000|2024-12-16 11:40:00|34795.4|34780.4|34805.4|34790.4|34812.9|34797.9|34792.9|34777.9|135
1734349500000|2024-12-16 11:45:00|34802.9|34787.9|34805.4|34790.4|34812.9|34797.9|34795.4|34780.4|122
1734349800000|2024-12-16 11:50:00|34802.9|34787.9|34782.9|34767.9|34805.4|34790.4|34777.9|34762.9|144
1734350100000|2024-12-16 11:55:00|34780.4|34765.4|34780.4|34765.4|34790.4|34775.4|34772.9|34757.9|162
1734350400000|2024-12-16 12:00:00|34787.9|34772.9|34782.9|34767.9|34802.9|34787.9|34765.4|34750.4|145
1734350700000|2024-12-16 12:05:00|34785.4|34770.4|34782.9|34767.9|34785.4|34770.4|34762.9|34747.9|78
1734351000000|2024-12-16 12:10:00|34780.4|34765.4|34780.4|34765.4|34795.4|34780.4|34767.9|34752.9|87
1734351300000|2024-12-16 12:15:00|34782.9|34767.9|34795.4|34780.4|34797.9|34782.9|34772.9|34757.9|106
1734351600000|2024-12-16 12:20:00|34792.9|34777.9|34792.9|34777.9|34797.9|34782.9|34780.4|34765.4|82
1734351900000|2024-12-16 12:25:00|34787.9|34772.9|34785.4|34770.4|34790.4|34775.4|34772.9|34757.9|119
1734352200000|2024-12-16 12:30:00|34787.9|34772.9|34762.9|34747.9|34792.9|34777.9|34760.4|34745.4|111
1734352500000|2024-12-16 12:35:00|34765.4|34750.4|34735.4|34720.4|34772.9|34757.9|34735.4|34720.4|2083
1734352800000|2024-12-16 12:40:00|34734.1|34719.1|34739.1|34724.1|34756.6|34741.6|34731.6|34716.6|141
1734353100000|2024-12-16 12:45:00|34736.6|34721.6|34719.1|34704.1|34736.6|34721.6|34709.1|34694.1|142
1734353400000|2024-12-16 12:50:00|34721.6|34706.6|34714.1|34699.1|34729.1|34714.1|34704.1|34689.1|161
1734353700000|2024-12-16 12:55:00|34716.6|34701.6|34701.6|34686.6|34719.1|34704.1|34699.1|34684.1|1095
1734354000000|2024-12-16 13:00:00|34704.1|34689.1|34724.1|34709.1|34729.1|34714.1|34699.1|34684.1|122
1734354300000|2024-12-16 13:05:00|34721.6|34706.6|34706.6|34691.6|34721.6|34706.6|34706.6|34691.6|76
1734354600000|2024-12-16 13:10:00|34709.1|34694.1|34734.1|34719.1|34736.6|34721.6|34699.1|34684.1|146
1734354900000|2024-12-16 13:15:00|34731.6|34716.6|34724.1|34709.1|34744.1|34729.1|34711.6|34696.6|111
1734355200000|2024-12-16 13:20:00|34721.6|34706.6|34734.1|34719.1|34741.6|34726.6|34714.1|34699.1|398
1734355500000|2024-12-16 13:25:00|34731.6|34716.6|34726.6|34711.6|34741.6|34726.6|34726.6|34711.6|104
1734355800000|2024-12-16 13:30:00|34729.1|34714.1|34706.6|34691.6|34736.6|34721.6|34704.1|34689.1|126
1734356100000|2024-12-16 13:35:00|34709.1|34694.1|34729.1|34714.1|34739.1|34724.1|34709.1|34694.1|138
1734356400000|2024-12-16 13:40:00|34726.6|34711.6|34729.1|34714.1|34734.1|34719.1|34721.6|34706.6|126
1734356700000|2024-12-16 13:45:00|34734.1|34719.1|34719.1|34704.1|34734.1|34719.1|34714.1|34699.1|114
1734357000000|2024-12-16 13:50:00|34714.1|34699.1|34724.1|34709.1|34729.1|34714.1|34711.6|34696.6|140
1734357300000|2024-12-16 13:55:00|34726.6|34711.6|34744.1|34729.1|34746.6|34731.6|34726.6|34711.6|198
1734357600000|2024-12-16 14:00:00|34739.1|34724.1|34759.1|34744.1|34759.1|34744.1|34734.1|34719.1|160
1734357900000|2024-12-16 14:05:00|34756.6|34741.6|34759.1|34744.1|34769.1|34754.1|34754.1|34739.1|134
1734358200000|2024-12-16 14:10:00|34756.6|34741.6|34764.1|34749.1|34764.1|34749.1|34744.1|34729.1|172
1734358500000|2024-12-16 14:15:00|34761.6|34746.6|34794.1|34779.1|34794.1|34779.1|34761.6|34746.6|235
1734358800000|2024-12-16 14:20:00|34789.1|34774.1|34761.6|34746.6|34796.6|34781.6|34744.1|34729.1|525
1734359100000|2024-12-16 14:25:00|34759.1|34744.1|34746.6|34731.6|34761.6|34746.6|34744.1|34729.1|129
1734359400000|2024-12-16 14:30:00|34749.1|34734.1|34674.1|34659.1|34754.1|34739.1|34674.1|34659.1|661
1734359700000|2024-12-16 14:35:00|34671.6|34656.6|34734.1|34719.1|34734.1|34719.1|34669.1|34654.1|342
1734360000000|2024-12-16 14:40:00|34731.6|34716.6|34744.1|34729.1|34751.6|34736.6|34724.1|34709.1|222
1734360300000|2024-12-16 14:45:00|34746.6|34731.6|34759.1|34744.1|34769.1|34754.1|34739.1|34724.1|197
1734360600000|2024-12-16 14:50:00|34761.6|34746.6|34724.1|34709.1|34764.1|34749.1|34724.1|34709.1|438
1734360900000|2024-12-16 14:55:00|34726.6|34711.6|34716.6|34701.6|34729.1|34714.1|34701.6|34686.6|295
1734361200000|2024-12-16 15:00:00|34721.6|34706.6|34764.1|34749.1|34764.1|34749.1|34719.1|34704.1|196
1734361500000|2024-12-16 15:05:00|34761.6|34746.6|34769.1|34754.1|34774.1|34759.1|34741.6|34726.6|223
1734361800000|2024-12-16 15:10:00|34764.1|34749.1|34719.1|34704.1|34774.1|34759.1|34709.1|34694.1|220
1734362100000|2024-12-16 15:15:00|34721.6|34706.6|34734.1|34719.1|34734.1|34719.1|34704.1|34689.1|251
1734362400000|2024-12-16 15:20:00|34736.6|34721.6|34726.6|34711.6|34746.6|34731.6|34714.1|34699.1|229
1734362700000|2024-12-16 15:25:00|34729.1|34714.1|34741.6|34726.6|34746.6|34731.6|34719.1|34704.1|183
1734363000000|2024-12-16 15:30:00|34739.1|34724.1|34741.6|34726.6|34749.1|34734.1|34729.1|34714.1|120
1734363300000|2024-12-16 15:35:00|34744.1|34729.1|34739.1|34724.1|34744.1|34729.1|34724.1|34709.1|178
1734363600000|2024-12-16 15:40:00|34741.6|34726.6|34741.6|34726.6|34746.6|34731.6|34719.1|34704.1|205
1734363900000|2024-12-16 15:45:00|34739.1|34724.1|34749.1|34734.1|34749.1|34734.1|34734.1|34719.1|373
1734364200000|2024-12-16 15:50:00|34746.6|34731.6|34754.1|34739.1|34759.1|34744.1|34744.1|34729.1|141
1734364500000|2024-12-16 15:55:00|34759.1|34744.1|34751.6|34736.6|34759.1|34744.1|34744.1|34729.1|170
1734364800000|2024-12-16 16:00:00|34754.1|34739.1|34724.1|34709.1|34754.1|34739.1|34724.1|34709.1|288
1734365100000|2024-12-16 16:05:00|34729.1|34714.1|34749.1|34734.1|34749.1|34734.1|34724.1|34709.1|233
1734365400000|2024-12-16 16:10:00|34746.6|34731.6|34759.1|34744.1|34761.6|34746.6|34739.1|34724.1|260
1734365700000|2024-12-16 16:15:00|34756.6|34741.6|34744.1|34729.1|34769.1|34754.1|34744.1|34729.1|419
1734366000000|2024-12-16 16:20:00|34741.6|34726.6|34754.1|34739.1|34754.1|34739.1|34734.1|34719.1|423
1734366300000|2024-12-16 16:25:00|34759.1|34744.1|34779.1|34764.1|34779.1|34764.1|34754.1|34739.1|575
1734366600000|2024-12-16 16:30:00|34781.6|34766.6|34759.1|34744.1|34784.1|34769.1|34746.6|34731.6|394
1734366900000|2024-12-16 16:35:00|34756.6|34741.6|34759.1|34744.1|34761.6|34746.6|34744.1|34729.1|163
1734367200000|2024-12-16 16:40:00|34761.6|34746.6|34751.6|34736.6|34779.1|34764.1|34751.6|34736.6|95
1734367500000|2024-12-16 16:45:00|34754.1|34739.1|34761.6|34746.6|34761.6|34746.6|34746.6|34731.6|12
1734367800000|2024-12-16 16:50:00|34766.6|34741.6|34771.6|34751.6|34776.6|34756.6|34761.6|34741.6|29
1734368100000|2024-12-16 16:55:00|34776.6|34756.6|34771.6|34751.6|34776.6|34756.6|34766.6|34746.6|32
1734368400000|2024-12-16 17:00:00|34766.6|34746.6|34756.6|34736.6|34776.6|34756.6|34756.6|34736.6|30
1734368700000|2024-12-16 17:05:00|34761.6|34731.6|34766.6|34746.6|34766.6|34746.6|34756.6|34731.6|33
1734369000000|2024-12-16 17:10:00|34761.6|34741.6|34766.6|34746.6|34771.6|34751.6|34761.6|34741.6|10
1734369300000|2024-12-16 17:15:00|34771.6|34751.6|34761.6|34741.6|34771.6|34751.6|34756.6|34736.6|20
1734369600000|2024-12-16 17:20:00|34766.6|34736.6|34771.6|34746.6|34771.6|34751.6|34756.6|34736.6|32
1734369900000|2024-12-16 17:25:00|34776.6|34751.6|34766.6|34746.6|34776.6|34751.6|34766.6|34746.6|11
1734370200000|2024-12-16 17:30:00|34771.6|34741.6|34766.6|34741.6|34771.6|34751.6|34761.6|34741.6|16
1734370500000|2024-12-16 17:35:00|34761.6|34736.6|34766.6|34746.6|34771.6|34746.6|34756.6|34736.6|1
1734370800000|2024-12-16 17:40:00|34771.6|34741.6|34766.6|34746.6|34771.6|34751.6|34766.6|34741.6|11
1734371100000|2024-12-16 17:45:00|34761.6|34741.6|34761.6|34736.6|34766.6|34741.6|34756.6|34736.6|17
1734371400000|2024-12-16 17:50:00|34766.6|34741.6|34761.6|34741.6|34766.6|34746.6|34751.6|34731.6|19
1734371700000|2024-12-16 17:55:00|34766.6|34736.6|34756.6|34736.6|34766.6|34736.6|34746.6|34726.6|15
1734372000000|2024-12-16 18:00:00|34761.6|34731.6|34766.6|34746.6|34771.6|34746.6|34756.6|34731.6|10
1734372300000|2024-12-16 18:05:00|34761.6|34741.6|34771.6|34746.6|34771.6|34746.6|34761.6|34741.6|3
1734372600000|2024-12-16 18:10:00|34766.6|34741.6|34756.6|34736.6|34766.6|34741.6|34751.6|34731.6|3
1734372900000|2024-12-16 18:15:00|34761.6|34731.6|34761.6|34736.6|34761.6|34736.6|34756.6|34731.6|3
1734373200000|2024-12-16 18:20:00|34766.6|34741.6|34766.6|34741.6|34766.6|34741.6|34766.6|34741.6|2
1734373500000|2024-12-16 18:25:00|34761.6|34746.6|34766.6|34741.6|34766.6|34746.6|34761.6|34741.6|5
1734373800000|2024-12-16 18:30:00|34761.6|34746.6|34751.6|34731.6|34761.6|34746.6|34746.6|34726.6|8
1734374100000|2024-12-16 18:35:00|34746.6|34726.6|34751.6|34726.6|34751.6|34731.6|34746.6|34726.6|0
1734374400000|2024-12-16 18:40:00|34746.6|34731.6|34751.6|34726.6|34751.6|34731.6|34746.6|34726.6|5
1734374700000|2024-12-16 18:45:00|34746.6|34721.6|34751.6|34726.6|34751.6|34726.6|34741.6|34721.6|15
1734375000000|2024-12-16 18:50:00|34746.6|34721.6|34746.6|34726.6|34751.6|34726.6|34741.6|34721.6|5
1734375300000|2024-12-16 18:55:00|34741.6|34721.6|34736.6|34716.6|34741.6|34726.6|34736.6|34716.6|1
1734375600000|2024-12-16 19:00:00|34731.6|34711.6|34726.6|34706.6|34736.6|34716.6|34726.6|34706.6|18
1734375900000|2024-12-16 19:05:00|34731.6|34701.6|34731.6|34706.6|34731.6|34706.6|34726.6|34701.6|2
1734376200000|2024-12-16 19:10:00|34726.6|34701.6|34731.6|34711.6|34736.6|34711.6|34726.6|34701.6|0
1734376500000|2024-12-16 19:15:00|34736.6|34706.6|34726.6|34706.6|34736.6|34711.6|34726.6|34706.6|11
1734376800000|2024-12-16 19:20:00|34721.6|34701.6|34726.6|34706.6|34726.6|34706.6|34721.6|34701.6|4
1734377100000|2024-12-16 19:25:00|34721.6|34701.6|34711.6|34696.6|34721.6|34701.6|34711.6|34691.6|11
1734377400000|2024-12-16 19:30:00|34714.1|34699.1|34711.6|34696.6|34721.6|34706.6|34711.6|34696.6|2
1734377700000|2024-12-16 19:35:00|34714.1|34699.1|34721.6|34706.6|34721.6|34706.6|34714.1|34699.1|11
1734378000000|2024-12-16 19:40:00|34724.1|34709.1|34726.6|34711.6|34726.6|34711.6|34724.1|34709.1|2
1734378300000|2024-12-16 19:45:00|34724.1|34709.1|34726.6|34711.6|34729.1|34714.1|34724.1|34709.1|5
1734378600000|2024-12-16 19:50:00|34724.1|34709.1|34724.1|34709.1|34726.6|34711.6|34716.6|34701.6|7
1734378900000|2024-12-16 19:55:00|34726.6|34711.6|34731.6|34716.6|34731.6|34716.6|34724.1|34709.1|5
1734379200000|2024-12-16 20:00:00|34729.1|34714.1|34721.6|34706.6|34729.1|34714.1|34721.6|34706.6|1
1734379500000|2024-12-16 20:05:00|34719.1|34704.1|34731.6|34716.6|34734.1|34719.1|34719.1|34704.1|15
1734379800000|2024-12-16 20:10:00|34734.1|34719.1|34726.6|34711.6|34736.6|34721.6|34726.6|34711.6|1
1734380100000|2024-12-16 20:15:00|34724.1|34709.1|34716.6|34701.6|34726.6|34711.6|34714.1|34699.1|8
1734380400000|2024-12-16 20:20:00|34714.1|34699.1|34709.1|34694.1|34716.6|34701.6|34709.1|34694.1|24
1734380700000|2024-12-16 20:25:00|34711.6|34696.6|34709.1|34694.1|34711.6|34696.6|34709.1|34694.1|10
1734381000000|2024-12-16 20:30:00|34706.6|34691.6|34689.1|34674.1|34709.1|34694.1|34689.1|34674.1|48
1734381300000|2024-12-16 20:35:00|34694.1|34679.1|34681.6|34666.6|34696.6|34681.6|34681.6|34666.6|39
1734381600000|2024-12-16 20:40:00|34684.1|34669.1|34676.6|34661.6|34684.1|34669.1|34676.6|34661.6|8
1734381900000|2024-12-16 20:45:00|34674.1|34659.1|34676.6|34661.6|34676.6|34661.6|34661.6|34646.6|27
1734382200000|2024-12-16 20:50:00|34674.1|34659.1|34669.1|34654.1|34676.6|34661.6|34666.6|34651.6|27
1734382500000|2024-12-16 20:55:00|34671.6|34656.6|34659.1|34644.1|34679.1|34664.1|34656.6|34641.6|28
1734382800000|2024-12-16 21:00:00|34661.1|34621.1|34652.6|34612.6|34669.4|34629.4|34647|34607|2854
1734383100000|2024-12-16 21:05:00|34652.5|34612.5|34648.4|34608.4|34654|34614|34647|34607|0
1734383400000|2024-12-16 21:10:00|34648.3|34608.3|34636.1|34596.1|34648.4|34608.4|34634.7|34594.7|0
1734383700000|2024-12-16 21:15:00|34636.2|34596.2|34634.8|34594.8|34639|34599|34632|34592|0
1734384000000|2024-12-16 21:20:00|34634.9|34594.9|34625|34585|34636.2|34596.2|34623.6|34583.6|0
1734384300000|2024-12-16 21:25:00|34625.7|34585.7|34623.6|34583.6|34627.8|34587.8|34623.6|34583.6|0
1734384600000|2024-12-16 21:30:00|34623.7|34583.7|34628.5|34588.5|34633.4|34593.4|34623.7|34583.7|0
1734384900000|2024-12-16 21:35:00|34627.8|34587.8|34633.4|34593.4|34634.8|34594.8|34626.4|34586.4|0
1734385200000|2024-12-16 21:40:00|34632.7|34592.7|34633.4|34593.4|34633.4|34593.4|34627.8|34587.8|0
1734385500000|2024-12-16 21:45:00|34632|34592|34638.5|34598.5|34639.9|34599.9|34632|34592|0
1734385800000|2024-12-16 21:50:00|34638.4|34598.4|34635.7|34595.7|34638.5|34598.5|34634.3|34594.3|0
1734386100000|2024-12-16 21:55:00|34635|34595|34641.3|34601.3|34644.1|34604.1|34634.3|34594.3|0
1734386400000|2024-12-16 22:00:00|34641.2|34601.2|34643.7|34603.7|34644.9|34604.9|34640.6|34600.6|0
1734386700000|2024-12-16 22:05:00|34643.8|34603.8|34646.8|34606.8|34646.8|34606.8|34643.7|34603.7|0
1734387300000|2024-12-16 22:15:00|34646.1|34606.1|34641.9|34601.9|34646.1|34606.1|34641.9|34601.9|0
1734387600000|2024-12-16 22:20:00|34641.8|34601.8|34640.5|34600.5|34641.8|34601.8|34638.4|34598.4|0
1734387900000|2024-12-16 22:25:00|34641.2|34601.2|34639.8|34599.8|34641.9|34601.9|34639.8|34599.8|0
1734388200000|2024-12-16 22:30:00|34639.7|34599.7|34638.4|34598.4|34639.7|34599.7|34637.7|34597.7|0
1734388500000|2024-12-16 22:35:00|34638.3|34598.3|34641.2|34601.2|34641.2|34601.2|34636.3|34596.3|0
1734388800000|2024-12-16 22:40:00|34641.9|34601.9|34641.2|34601.2|34641.9|34601.9|34641.2|34601.2|0
1734389100000|2024-12-16 22:45:00|34641.9|34601.9|34641.2|34601.2|34641.9|34601.9|34641.2|34601.2|0
1734389400000|2024-12-16 22:50:00|34641.9|34601.9|34643.3|34603.3|34643.3|34603.3|34641.2|34601.2|0
1734389700000|2024-12-16 22:55:00|34643.2|34603.2|34642.6|34602.6|34643.3|34603.3|34639.8|34599.8|0
1734390000000|2024-12-16 23:00:00|34643.3|34603.3|34635.6|34595.6|34644.7|34604.7|34634.2|34594.2|0
1734390300000|2024-12-16 23:05:00|34637|34597|34616.6|34576.6|34641.2|34601.2|34615.9|34575.9|0
1734390600000|2024-12-16 23:10:00|34617.3|34577.3|34633|34593|34634.4|34594.4|34615.9|34575.9|0
1734390900000|2024-12-16 23:15:00|34635.1|34595.1|34627.4|34587.4|34638.6|34598.6|34623.8|34583.8|0
1734391200000|2024-12-16 23:20:00|34628.8|34588.8|34638.6|34598.6|34638.6|34598.6|34627.4|34587.4|0
1734391500000|2024-12-16 23:25:00|34638.5|34598.5|34635.8|34595.8|34638.6|34598.6|34635.8|34595.8|0
1734391800000|2024-12-16 23:30:00|34636.5|34596.5|34641.4|34601.4|34641.4|34601.4|34635.1|34595.1|0
1734392100000|2024-12-16 23:35:00|34641.3|34601.3|34640|34600|34644.2|34604.2|34638.6|34598.6|0
1734392400000|2024-12-16 23:40:00|34640.7|34600.7|34647|34607|34647|34607|34640.7|34600.7|0
1734392700000|2024-12-16 23:45:00|34647.7|34607.7|34648.4|34608.4|34648.4|34608.4|34644.2|34604.2|0
1734393000000|2024-12-16 23:50:00|34647.7|34607.7|34647|34607|34649.8|34609.8|34645.6|34605.6|0
1734393300000|2024-12-16 23:55:00|34646.9|34606.9|34641.4|34601.4|34646.9|34606.9|34641.4|34601.4|0
1734393600000|2024-12-17 00:00:00|34642.1|34602.1|34637.2|34597.2|34645.6|34605.6|34637.2|34597.2|0
1734393900000|2024-12-17 00:05:00|34637.1|34597.1|34644.2|34604.2|34648.4|34608.4|34636.5|34596.5|0
1734394200000|2024-12-17 00:10:00|34643.5|34603.5|34642.6|34602.6|34645.4|34605.4|34637.9|34597.9|0
1734394500000|2024-12-17 00:15:00|34642.5|34602.5|34678.6|34638.6|34698.9|34658.9|34641.8|34601.8|0
1734394800000|2024-12-17 00:20:00|34678.5|34638.5|34678.6|34638.6|34682|34642|34678.5|34638.5|0
1734395100000|2024-12-17 00:25:00|34685.3|34645.3|34685.3|34645.3|34692.2|34652.2|34678.5|34638.5|0
1734395400000|2024-12-17 00:30:00|34685.4|34645.4|34678.5|34638.5|34688.8|34648.8|34678.5|34638.5|0
1734395700000|2024-12-17 00:35:00|34678.4|34638.4|34678.5|34638.5|34681.9|34641.9|34671.6|34631.6|0
1734396000000|2024-12-17 00:40:00|34681.9|34641.9|34685.4|34645.4|34688.9|34648.9|34681.9|34641.9|0
1734396300000|2024-12-17 00:45:00|34685.3|34645.3|34685.4|34645.4|34688.9|34648.9|34685.3|34645.3|0
1734396600000|2024-12-17 00:50:00|34685.5|34645.5|34671.7|34631.7|34685.5|34645.5|34671.7|34631.7|0
1734396900000|2024-12-17 00:55:00|34675.1|34635.1|34671.7|34631.7|34678.6|34638.6|34671.6|34631.6|0
1734397200000|2024-12-17 01:00:00|34671.6|34631.6|34654.7|34614.7|34671.6|34631.6|34644.3|34604.3|0
1734397500000|2024-12-17 01:05:00|34658.1|34618.1|34658.4|34618.4|34665|34625|34651.3|34611.3|0
1734397800000|2024-12-17 01:10:00|34658.3|34618.3|34651.6|34611.6|34658.5|34618.5|34644.8|34604.8|0
1734398100000|2024-12-17 01:15:00|34651.7|34611.7|34651.8|34611.8|34658.6|34618.6|34641.3|34601.3|0
1734398400000|2024-12-17 01:20:00|34651.7|34611.7|34662.1|34622.1|34665.6|34625.6|34651.7|34611.7|0
1734398700000|2024-12-17 01:25:00|34658.8|34618.8|34672.4|34632.4|34672.4|34632.4|34658.8|34618.8|0
1734399000000|2024-12-17 01:30:00|34672.5|34632.5|34665.7|34625.7|34672.6|34632.6|34658.8|34618.8|0
1734399300000|2024-12-17 01:35:00|34665.6|34625.6|34665.7|34625.7|34665.7|34625.7|34658.8|34618.8|0
1734399600000|2024-12-17 01:40:00|34672.5|34632.5|34669.1|34629.1|34672.5|34632.5|34665.5|34625.5|0
1734399900000|2024-12-17 01:45:00|34665.7|34625.7|34679.3|34639.3|34679.3|34639.3|34665.7|34625.7|0
1734400200000|2024-12-17 01:50:00|34679.4|34639.4|34699.9|34659.9|34699.9|34659.9|34679.4|34639.4|0
1734400500000|2024-12-17 01:55:00|34699.8|34659.8|34693|34653|34699.9|34659.9|34692.9|34652.9|0
1734400800000|2024-12-17 02:00:00|34692.9|34652.9|34686.4|34646.4|34693.1|34653.1|34686.2|34646.2|0
1734401100000|2024-12-17 02:05:00|34686.5|34646.5|34683.1|34643.1|34686.5|34646.5|34679.7|34639.7|0
1734401400000|2024-12-17 02:10:00|34683|34643|34672.9|34632.9|34683.1|34643.1|34672.9|34632.9|0
1734401700000|2024-12-17 02:15:00|34679.7|34639.7|34669.3|34629.3|34679.7|34639.7|34669.3|34629.3|0
1734402000000|2024-12-17 02:20:00|34672.7|34632.7|34669.4|34629.4|34676.2|34636.2|34669.4|34629.4|0
1734402300000|2024-12-17 02:25:00|34669.3|34629.3|34659.2|34619.2|34669.3|34629.3|34659.2|34619.2|0
1734402600000|2024-12-17 02:30:00|34666|34626|34659.3|34619.3|34666|34626|34659.2|34619.2|0
1734402900000|2024-12-17 02:35:00|34659.2|34619.2|34659.2|34619.2|34666.1|34626.1|34652.4|34612.4|0
1734403200000|2024-12-17 02:40:00|34659.1|34619.1|34669.6|34629.6|34672.9|34632.9|34655.8|34615.8|0
1734403500000|2024-12-17 02:45:00|34666.2|34626.2|34666.1|34626.1|34673|34633|34659.4|34619.4|0
1734403800000|2024-12-17 02:50:00|34666.2|34626.2|34652.5|34612.5|34666.2|34626.2|34652.5|34612.5|0
1734404100000|2024-12-17 02:55:00|34652.6|34612.6|34652.5|34612.5|34652.6|34612.6|34645.6|34605.6|0
1734404400000|2024-12-17 03:00:00|34649.1|34609.1|34645.7|34605.7|34652.5|34612.5|34642.3|34602.3|0
1734404700000|2024-12-17 03:05:00|34645.6|34605.6|34645.6|34605.6|34645.7|34605.7|34638.8|34598.8|0
1734405000000|2024-12-17 03:10:00|34638.8|34598.8|34645.6|34605.6|34652.4|34612.4|34638.8|34598.8|0
1734405300000|2024-12-17 03:15:00|34638.9|34598.9|34645.6|34605.6|34645.7|34605.7|34638.9|34598.9|0
1734405600000|2024-12-17 03:20:00|34652.4|34612.4|34645.6|34605.6|34652.4|34612.4|34645.6|34605.6|0
1734405900000|2024-12-17 03:25:00|34645.7|34605.7|34652.5|34612.5|34652.5|34612.5|34645.6|34605.6|0
1734406200000|2024-12-17 03:30:00|34652.4|34612.4|34652.4|34612.4|34652.5|34612.5|34652.4|34612.4|0
1734406500000|2024-12-17 03:35:00|34652.5|34612.5|34652.4|34612.4|34659.3|34619.3|34652.4|34612.4|0
1734406800000|2024-12-17 03:40:00|34652.5|34612.5|34659.3|34619.3|34659.3|34619.3|34652.5|34612.5|0
1734407100000|2024-12-17 03:45:00|34659.2|34619.2|34652.2|34612.2|34659.3|34619.3|34652.2|34612.2|0
1734407400000|2024-12-17 03:50:00|34652.1|34612.1|34652.1|34612.1|34655.5|34615.5|34645.3|34605.3|0
1734407700000|2024-12-17 03:55:00|34652.2|34612.2|34652.1|34612.1|34652.2|34612.2|34652|34612|0
1734408000000|2024-12-17 04:00:00|34649.9|34609.9|34650|34610|34656.8|34616.8|34649.9|34609.9|0
1734408300000|2024-12-17 04:05:00|34653.4|34613.4|34657|34617|34663.8|34623.8|34653.4|34613.4|0
1734408600000|2024-12-17 04:10:00|34656.9|34616.9|34670.6|34630.6|34674|34634|34656.9|34616.9|0
1734408900000|2024-12-17 04:15:00|34673|34633|34666.1|34626.1|34673|34633|34666|34626|0
1734409200000|2024-12-17 04:20:00|34666|34626|34673|34633|34673|34633|34666|34626|0
1734409500000|2024-12-17 04:25:00|34672.9|34632.9|34679.7|34639.7|34679.8|34639.8|34672.9|34632.9|0
1734409800000|2024-12-17 04:30:00|34679.6|34639.6|34672.8|34632.8|34679.7|34639.7|34672.8|34632.8|0
1734410100000|2024-12-17 04:35:00|34666|34626|34659.1|34619.1|34666|34626|34659.1|34619.1|0
1734410400000|2024-12-17 04:40:00|34652.3|34612.3|34645.4|34605.4|34659.1|34619.1|34638.6|34598.6|0
1734410700000|2024-12-17 04:45:00|34652.2|34612.2|34645.4|34605.4|34652.2|34612.2|34638.5|34598.5|0
1734411000000|2024-12-17 04:50:00|34645.3|34605.3|34638.5|34598.5|34652.2|34612.2|34638.5|34598.5|0
1734411300000|2024-12-17 04:55:00|34631.7|34591.7|34624.9|34584.9|34635.1|34595.1|34618.1|34578.1|0
1734411600000|2024-12-17 05:00:00|34624.8|34584.8|34617.8|34577.8|34624.9|34584.9|34611|34571|0
1734411900000|2024-12-17 05:05:00|34617.9|34577.9|34617.9|34577.9|34621.3|34581.3|34611.1|34571.1|0
1734412200000|2024-12-17 05:10:00|34618|34578|34617.9|34577.9|34618|34578|34611.1|34571.1|0
1734412500000|2024-12-17 05:15:00|34618|34578|34617.9|34577.9|34618|34578|34611|34571|0
1734412800000|2024-12-17 05:20:00|34617.8|34577.8|34611.1|34571.1|34617.9|34577.9|34611|34571|0
1734413100000|2024-12-17 05:25:00|34614.4|34574.4|34617.9|34577.9|34624.8|34584.8|34611.1|34571.1|0
1734413400000|2024-12-17 05:30:00|34621.3|34581.3|34617.7|34577.7|34624.8|34584.8|34617.7|34577.7|0
1734413700000|2024-12-17 05:35:00|34610.9|34570.9|34614.1|34574.1|34614.3|34574.3|34607.3|34567.3|0
1734414000000|2024-12-17 05:40:00|34610.7|34570.7|34610.8|34570.8|34624.4|34584.4|34610.7|34570.7|0
1734414300000|2024-12-17 05:45:00|34610.7|34570.7|34610.7|34570.7|34610.7|34570.7|34603.9|34563.9|0
1734414600000|2024-12-17 05:50:00|34610.6|34570.6|34620.7|34580.7|34620.7|34580.7|34610.6|34570.6|0
1734414900000|2024-12-17 05:55:00|34620.6|34580.6|34620.7|34580.7|34620.7|34580.7|34620.6|34580.6|0
1734415200000|2024-12-17 06:00:00|34620.8|34580.8|34620.7|34580.7|34627.6|34587.6|34620.7|34580.7|0
1734415500000|2024-12-17 06:05:00|34620.8|34580.8|34617.3|34577.3|34620.8|34580.8|34613.9|34573.9|0
1734415800000|2024-12-17 06:10:00|34617.4|34577.4|34620.7|34580.7|34620.8|34580.8|34617.2|34577.2|0
1734416100000|2024-12-17 06:15:00|34613.9|34573.9|34620.6|34580.6|34620.7|34580.7|34613.9|34573.9|0
1734416400000|2024-12-17 06:20:00|34617.2|34577.2|34613.6|34573.6|34620.5|34580.5|34613.6|34573.6|0
1734416700000|2024-12-17 06:25:00|34613.5|34573.5|34592.8|34552.8|34613.5|34573.5|34586|34546|0
1734417000000|2024-12-17 06:30:00|34592.7|34552.7|34599.7|34559.7|34606.6|34566.6|34592.7|34552.7|0
1734417300000|2024-12-17 06:35:00|34599.6|34559.6|34599.6|34559.6|34599.6|34559.6|34599.5|34559.5|0
1734417600000|2024-12-17 06:40:00|34599.5|34559.5|34599.5|34559.5|34599.6|34559.6|34599.5|34559.5|0
1734417900000|2024-12-17 06:45:00|34599.4|34559.4|34602.6|34562.6|34602.6|34562.6|34592.5|34552.5|0
1734418200000|2024-12-17 06:50:00|34602.5|34562.5|34606|34566|34616.3|34576.3|34602.5|34562.5|0
1734418500000|2024-12-17 06:55:00|34606.1|34566.1|34623.1|34583.1|34623.2|34583.2|34606|34566|0
1734418800000|2024-12-17 07:00:00|34587.2|34572.2|34614.7|34599.7|34614.7|34599.7|34582.2|34567.2|27
1734419100000|2024-12-17 07:05:00|34612.2|34597.2|34622.2|34607.2|34637.2|34622.2|34612.2|34597.2|25
1734419400000|2024-12-17 07:10:00|34619.7|34604.7|34604.7|34589.7|34619.7|34604.7|34599.7|34584.7|20
1734419700000|2024-12-17 07:15:00|34602.2|34587.2|34604.7|34589.7|34607.2|34592.2|34589.7|34574.7|16
1734420000000|2024-12-17 07:20:00|34607.2|34592.2|34604.7|34589.7|34609.7|34594.7|34597.2|34582.2|5
1734420300000|2024-12-17 07:25:00|34602.2|34587.2|34619.7|34604.7|34624.7|34609.7|34602.2|34587.2|12
1734420600000|2024-12-17 07:30:00|34622.2|34607.2|34597.2|34582.2|34622.2|34607.2|34597.2|34582.2|13
1734420900000|2024-12-17 07:35:00|34594.7|34579.7|34592.2|34577.2|34597.2|34582.2|34587.2|34572.2|9
1734421200000|2024-12-17 07:40:00|34589.7|34574.7|34594.7|34579.7|34599.7|34584.7|34587.2|34572.2|11
1734421500000|2024-12-17 07:45:00|34592.2|34577.2|34577.2|34562.2|34594.7|34579.7|34577.2|34562.2|16
1734421800000|2024-12-17 07:50:00|34579.7|34564.7|34589.7|34574.7|34589.7|34574.7|34577.2|34562.2|8
1734422100000|2024-12-17 07:55:00|34587.2|34572.2|34559.7|34544.7|34587.2|34572.2|34559.7|34544.7|1126
1734422400000|2024-12-17 08:00:00|34564.7|34549.7|34492.2|34477.2|34569.7|34554.7|34492.2|34477.2|785
1734422700000|2024-12-17 08:05:00|34487.2|34472.2|34527.2|34512.2|34529.7|34514.7|34454.7|34439.7|579
1734423000000|2024-12-17 08:10:00|34529.7|34514.7|34579.7|34564.7|34582.2|34567.2|34514.7|34499.7|471
1734423300000|2024-12-17 08:15:00|34582.2|34567.2|34522.2|34507.2|34597.2|34582.2|34522.2|34507.2|810
1734423600000|2024-12-17 08:20:00|34524.7|34509.7|34482.2|34467.2|34534.7|34519.7|34472.2|34457.2|295
1734423900000|2024-12-17 08:25:00|34487.2|34472.2|34514.7|34499.7|34519.7|34504.7|34462.2|34447.2|434
1734424200000|2024-12-17 08:30:00|34517.2|34502.2|34484.7|34469.7|34527.2|34512.2|34482.2|34467.2|245
1734424500000|2024-12-17 08:35:00|34487.2|34472.2|34517.2|34502.2|34517.2|34502.2|34477.2|34462.2|232
1734424800000|2024-12-17 08:40:00|34522.4|34507.4|34524.9|34509.9|34552.4|34537.4|34517.4|34502.4|1036
1734425100000|2024-12-17 08:45:00|34527.4|34512.4|34552.4|34537.4|34557.4|34542.4|34519.9|34504.9|186
1734425400000|2024-12-17 08:50:00|34554.9|34539.9|34554.9|34539.9|34557.4|34542.4|34539.9|34524.9|562
1734425700000|2024-12-17 08:55:00|34552.4|34537.4|34559.9|34544.9|34584.9|34569.9|34547.4|34532.4|133
1734426000000|2024-12-17 09:00:00|34557.4|34542.4|34594.9|34579.9|34599.9|34584.9|34549.9|34534.9|361
1734426300000|2024-12-17 09:05:00|34592.4|34577.4|34602.4|34587.4|34604.9|34589.9|34564.9|34549.9|826
1734426600000|2024-12-17 09:10:00|34604.9|34589.9|34567.4|34552.4|34612.4|34597.4|34564.9|34549.9|276
1734426900000|2024-12-17 09:15:00|34572.4|34557.4|34572.4|34557.4|34579.9|34564.9|34562.4|34547.4|474
1734427200000|2024-12-17 09:20:00|34574.9|34559.9|34524.9|34509.9|34577.4|34562.4|34522.4|34507.4|101
1734427500000|2024-12-17 09:25:00|34522.4|34507.4|34512.4|34497.4|34534.9|34519.9|34507.4|34492.4|118
1734427800000|2024-12-17 09:30:00|34509.9|34494.9|34504.9|34489.9|34524.9|34509.9|34499.9|34484.9|297
1734428100000|2024-12-17 09:35:00|34502.4|34487.4|34494.9|34479.9|34504.9|34489.9|34487.4|34472.4|95
1734428400000|2024-12-17 09:40:00|34492.4|34477.4|34492.4|34477.4|34497.4|34482.4|34469.9|34454.9|199
1734428700000|2024-12-17 09:45:00|34497.4|34482.4|34504.9|34489.9|34517.4|34502.4|34492.4|34477.4|445
1734429000000|2024-12-17 09:50:00|34502.4|34487.4|34499.9|34484.9|34502.4|34487.4|34482.4|34467.4|100
1734429300000|2024-12-17 09:55:00|34497.4|34482.4|34499.9|34484.9|34504.9|34489.9|34492.4|34477.4|58
1734429600000|2024-12-17 10:00:00|34504.9|34489.9|34517.4|34502.4|34552.4|34537.4|34504.9|34489.9|204
1734429900000|2024-12-17 10:05:00|34519.9|34504.9|34487.4|34472.4|34524.9|34509.9|34474.9|34459.9|86
1734430200000|2024-12-17 10:10:00|34492.4|34477.4|34464.9|34449.9|34497.4|34482.4|34462.4|34447.4|246
1734430500000|2024-12-17 10:15:00|34467.4|34452.4|34474.9|34459.9|34482.4|34467.4|34457.4|34442.4|741
1734430800000|2024-12-17 10:20:00|34477.4|34462.4|34474.9|34459.9|34482.4|34467.4|34467.4|34452.4|82
1734431100000|2024-12-17 10:25:00|34477.4|34462.4|34479.9|34464.9|34479.9|34464.9|34467.4|34452.4|74
1734431400000|2024-12-17 10:30:00|34482.4|34467.4|34509.9|34494.9|34512.4|34497.4|34472.4|34457.4|139
1734431700000|2024-12-17 10:35:00|34507.4|34492.4|34509.9|34494.9|34517.4|34502.4|34502.4|34487.4|227
1734432000000|2024-12-17 10:40:00|34512.4|34497.4|34509.9|34494.9|34527.4|34512.4|34507.4|34492.4|320
1734432300000|2024-12-17 10:45:00|34512.4|34497.4|34507.4|34492.4|34517.4|34502.4|34502.4|34487.4|110
1734432600000|2024-12-17 10:50:00|34509.9|34494.9|34509.9|34494.9|34514.9|34499.9|34494.9|34479.9|63
1734432900000|2024-12-17 10:55:00|34512.4|34497.4|34499.9|34484.9|34514.9|34499.9|34497.4|34482.4|64
1734433200000|2024-12-17 11:00:00|34502.4|34487.4|34494.9|34479.9|34502.4|34487.4|34477.4|34462.4|265
1734433500000|2024-12-17 11:05:00|34497.4|34482.4|34504.9|34489.9|34504.9|34489.9|34482.4|34467.4|233
1734433800000|2024-12-17 11:10:00|34507.4|34492.4|34492.4|34477.4|34512.4|34497.4|34484.9|34469.9|231
1734434100000|2024-12-17 11:15:00|34494.9|34479.9|34502.4|34487.4|34502.4|34487.4|34477.4|34462.4|376
1734434400000|2024-12-17 11:20:00|34504.9|34489.9|34507.4|34492.4|34527.4|34512.4|34504.9|34489.9|154
1734434700000|2024-12-17 11:25:00|34509.9|34494.9|34509.9|34494.9|34522.4|34507.4|34502.4|34487.4|95
1734435000000|2024-12-17 11:30:00|34512.4|34497.4|34507.4|34492.4|34514.9|34499.9|34502.4|34487.4|132
1734435300000|2024-12-17 11:35:00|34509.9|34494.9|34517.4|34502.4|34519.9|34504.9|34507.4|34492.4|55
1734435600000|2024-12-17 11:40:00|34519.9|34504.9|34487.4|34472.4|34522.4|34507.4|34487.4|34472.4|109
1734435900000|2024-12-17 11:45:00|34484.9|34469.9|34494.9|34479.9|34497.4|34482.4|34482.4|34467.4|95
1734436200000|2024-12-17 11:50:00|34492.4|34477.4|34452.4|34437.4|34492.4|34477.4|34449.9|34434.9|196
1734436500000|2024-12-17 11:55:00|34454.9|34439.9|34439.9|34424.9|34454.9|34439.9|34432.4|34417.4|154
1734436800000|2024-12-17 12:00:00|34437.4|34422.4|34442.4|34427.4|34444.9|34429.9|34429.9|34414.9|186
1734437100000|2024-12-17 12:05:00|34439.9|34424.9|34442.4|34427.4|34447.4|34432.4|34427.4|34412.4|137
1734437400000|2024-12-17 12:10:00|34444.9|34429.9|34437.4|34422.4|34447.4|34432.4|34422.4|34407.4|81
1734437700000|2024-12-17 12:15:00|34434.9|34419.9|34432.4|34417.4|34439.9|34424.9|34424.9|34409.9|1704
1734438000000|2024-12-17 12:20:00|34434.9|34419.9|34419.9|34404.9|34437.4|34422.4|34414.9|34399.9|111
1734438300000|2024-12-17 12:25:00|34422.4|34407.4|34417.4|34402.4|34432.4|34417.4|34414.9|34399.9|582
1734438600000|2024-12-17 12:30:00|34419.9|34404.9|34382.4|34367.4|34419.9|34404.9|34382.4|34367.4|2023
1734438900000|2024-12-17 12:35:00|34384.9|34369.9|34352.4|34337.4|34387.4|34372.4|34352.4|34337.4|161
1734439200000|2024-12-17 12:40:00|34348.2|34333.2|34378.2|34363.2|34383.2|34368.2|34343.2|34328.2|158
1734439500000|2024-12-17 12:45:00|34375.7|34360.7|34373.2|34358.2|34380.7|34365.7|34358.2|34343.2|86
1734439800000|2024-12-17 12:50:00|34370.7|34355.7|34355.7|34340.7|34370.7|34355.7|34353.2|34338.2|64
1734440100000|2024-12-17 12:55:00|34353.2|34338.2|34350.7|34335.7|34360.7|34345.7|34340.7|34325.7|57
1734440400000|2024-12-17 13:00:00|34348.2|34333.2|34313.2|34298.2|34353.2|34338.2|34308.2|34293.2|152
1734440700000|2024-12-17 13:05:00|34310.7|34295.7|34308.2|34293.2|34318.2|34303.2|34298.2|34283.2|166
1734441000000|2024-12-17 13:10:00|34310.7|34295.7|34320.7|34305.7|34323.2|34308.2|34310.7|34295.7|152
1734441300000|2024-12-17 13:15:00|34318.2|34303.2|34323.2|34308.2|34325.7|34310.7|34313.2|34298.2|222
1734441600000|2024-12-17 13:20:00|34320.7|34305.7|34318.2|34303.2|34333.2|34318.2|34315.7|34300.7|83
1734441900000|2024-12-17 13:25:00|34323.2|34308.2|34328.2|34313.2|34330.7|34315.7|34318.2|34303.2|166
1734442200000|2024-12-17 13:30:00|34325.7|34310.7|34333.2|34318.2|34338.2|34323.2|34315.7|34300.7|244
1734442500000|2024-12-17 13:35:00|34330.7|34315.7|34333.2|34318.2|34335.7|34320.7|34305.7|34290.7|546
1734442800000|2024-12-17 13:40:00|34330.7|34315.7|34348.2|34333.2|34353.2|34338.2|34328.2|34313.2|153
1734443100000|2024-12-17 13:45:00|34345.7|34330.7|34373.2|34358.2|34375.7|34360.7|34343.2|34328.2|202
1734443400000|2024-12-17 13:50:00|34375.7|34360.7|34375.7|34360.7|34385.7|34370.7|34368.2|34353.2|474
1734443700000|2024-12-17 13:55:00|34378.2|34363.2|34393.2|34378.2|34393.2|34378.2|34373.2|34358.2|96
1734444000000|2024-12-17 14:00:00|34390.7|34375.7|34393.2|34378.2|34403.2|34388.2|34383.2|34368.2|180
1734444300000|2024-12-17 14:05:00|34390.7|34375.7|34375.7|34360.7|34393.2|34378.2|34368.2|34353.2|228
1734444600000|2024-12-17 14:10:00|34373.2|34358.2|34358.2|34343.2|34390.7|34375.7|34355.7|34340.7|142
1734444900000|2024-12-17 14:15:00|34355.7|34340.7|34353.2|34338.2|34368.2|34353.2|34345.7|34330.7|117
1734445200000|2024-12-17 14:20:00|34355.7|34340.7|34358.2|34343.2|34363.2|34348.2|34338.2|34323.2|173
1734445500000|2024-12-17 14:25:00|34355.7|34340.7|34335.7|34320.7|34360.7|34345.7|34335.7|34320.7|235
1734445800000|2024-12-17 14:30:00|34338.2|34323.2|34315.7|34300.7|34338.2|34323.2|34308.2|34293.2|401
1734446100000|2024-12-17 14:35:00|34313.2|34298.2|34323.2|34308.2|34323.2|34308.2|34288.2|34273.2|199
1734446400000|2024-12-17 14:40:00|34320.7|34305.7|34280.7|34265.7|34328.2|34313.2|34273.2|34258.2|314
1734446700000|2024-12-17 14:45:00|34278.2|34263.2|34273.2|34258.2|34283.2|34268.2|34240.7|34225.7|554
1734447000000|2024-12-17 14:50:00|34278.2|34263.2|34313.2|34298.2|34313.2|34298.2|34273.2|34258.2|197
1734447300000|2024-12-17 14:55:00|34310.7|34295.7|34333.2|34318.2|34343.2|34328.2|34305.7|34290.7|430
1734447600000|2024-12-17 15:00:00|34330.7|34315.7|34333.2|34318.2|34353.2|34338.2|34320.7|34305.7|1119
1734447900000|2024-12-17 15:05:00|34335.7|34320.7|34343.2|34328.2|34350.7|34335.7|34323.2|34308.2|1765
1734448200000|2024-12-17 15:10:00|34342.7|34327.7|34347.7|34332.7|34352.7|34337.7|34327.7|34312.7|1614
1734448500000|2024-12-17 15:15:00|34352.7|34337.7|34367.7|34352.7|34372.7|34357.7|34342.7|34327.7|390
1734448800000|2024-12-17 15:20:00|34365.2|34350.2|34347.7|34332.7|34367.7|34352.7|34317.7|34302.7|436
1734449100000|2024-12-17 15:25:00|34345.2|34330.2|34345.2|34330.2|34355.2|34340.2|34337.7|34322.7|183
1734449400000|2024-12-17 15:30:00|34347.7|34332.7|34367.7|34352.7|34372.7|34357.7|34345.2|34330.2|192
1734449700000|2024-12-17 15:35:00|34370.2|34355.2|34397.7|34382.7|34402.7|34387.7|34367.7|34352.7|401
1734450000000|2024-12-17 15:40:00|34392.7|34377.7|34387.7|34372.7|34402.7|34387.7|34377.7|34362.7|230
1734450300000|2024-12-17 15:45:00|34385.2|34370.2|34377.7|34362.7|34397.7|34382.7|34377.7|34362.7|139
1734450600000|2024-12-17 15:50:00|34380.2|34365.2|34390.2|34375.2|34390.2|34375.2|34377.7|34362.7|381
1734450900000|2024-12-17 15:55:00|34387.7|34372.7|34395.2|34380.2|34400.2|34385.2|34377.7|34362.7|116
1734451200000|2024-12-17 16:00:00|34392.7|34377.7|34377.7|34362.7|34407.7|34392.7|34372.7|34357.7|203
1734451500000|2024-12-17 16:05:00|34375.2|34360.2|34362.7|34347.7|34375.2|34360.2|34345.2|34330.2|180
1734451800000|2024-12-17 16:10:00|34365.2|34350.2|34357.7|34342.7|34367.7|34352.7|34347.7|34332.7|268
1734452100000|2024-12-17 16:15:00|34352.7|34337.7|34350.2|34335.2|34360.2|34345.2|34330.2|34315.2|640
1734452400000|2024-12-17 16:20:00|34352.7|34337.7|34322.7|34307.7|34357.7|34342.7|34322.7|34307.7|264
1734452700000|2024-12-17 16:25:00|34325.2|34310.2|34337.7|34322.7|34337.7|34322.7|34317.7|34302.7|468
1734453000000|2024-12-17 16:30:00|34340.2|34325.2|34317.7|34302.7|34342.7|34327.7|34317.7|34302.7|793
1734453300000|2024-12-17 16:35:00|34320.2|34305.2|34372.7|34357.7|34372.7|34357.7|34320.2|34305.2|181
1734453600000|2024-12-17 16:40:00|34370.2|34355.2|34357.7|34342.7|34372.7|34357.7|34347.7|34332.7|90
1734453900000|2024-12-17 16:45:00|34355.2|34340.2|34362.7|34347.7|34362.7|34347.7|34352.7|34337.7|118
1734454200000|2024-12-17 16:50:00|34365.2|34345.2|34375.2|34350.2|34375.2|34355.2|34365.2|34340.2|78
1734454500000|2024-12-17 16:55:00|34370.2|34355.2|34385.2|34360.2|34385.2|34360.2|34370.2|34345.2|107
1734454800000|2024-12-17 17:00:00|34380.2|34365.2|34370.2|34345.2|34385.2|34365.2|34365.2|34345.2|14
1734455100000|2024-12-17 17:05:00|34365.2|34340.2|34365.2|34345.2|34370.2|34345.2|34360.2|34340.2|10
1734455400000|2024-12-17 17:10:00|34360.2|34340.2|34370.2|34350.2|34370.2|34350.2|34360.2|34340.2|27
1734455700000|2024-12-17 17:15:00|34375.2|34355.2|34365.2|34345.2|34375.2|34355.2|34360.2|34340.2|8
1734456000000|2024-12-17 17:20:00|34370.2|34350.2|34370.2|34350.2|34375.2|34355.2|34365.2|34350.2|1
1734456300000|2024-12-17 17:25:00|34375.2|34355.2|34375.2|34355.2|34375.2|34355.2|34370.2|34350.2|66
1734456600000|2024-12-17 17:30:00|34370.2|34350.2|34380.2|34360.2|34380.2|34360.2|34370.2|34350.2|8
1734456900000|2024-12-17 17:35:00|34375.2|34355.2|34385.2|34365.2|34385.2|34365.2|34375.2|34350.2|4
1734457200000|2024-12-17 17:40:00|34390.2|34370.2|34400.2|34380.2|34400.2|34380.2|34385.2|34365.2|10
1734457500000|2024-12-17 17:45:00|34395.2|34375.2|34395.2|34370.2|34400.2|34375.2|34390.2|34370.2|8
1734457800000|2024-12-17 17:50:00|34400.2|34375.2|34395.2|34375.2|34400.2|34375.2|34390.2|34370.2|3
1734458100000|2024-12-17 17:55:00|34400.2|34380.2|34390.2|34370.2|34405.2|34380.2|34385.2|34365.2|42
1734458400000|2024-12-17 18:00:00|34385.2|34365.2|34405.2|34380.2|34405.2|34380.2|34385.2|34365.2|20
1734458700000|2024-12-17 18:05:00|34400.2|34375.2|34400.2|34375.2|34405.2|34385.2|34390.2|34370.2|15
1734459000000|2024-12-17 18:10:00|34395.2|34380.2|34400.2|34375.2|34405.2|34380.2|34395.2|34375.2|17
1734459300000|2024-12-17 18:15:00|34395.2|34380.2|34390.2|34370.2|34400.2|34380.2|34385.2|34365.2|7
1734459600000|2024-12-17 18:20:00|34385.2|34365.2|34390.2|34370.2|34390.2|34370.2|34380.2|34360.2|9
1734459900000|2024-12-17 18:25:00|34395.2|34375.2|34385.2|34360.2|34395.2|34375.2|34380.2|34355.2|2
1734460200000|2024-12-17 18:30:00|34380.2|34365.2|34380.2|34355.2|34385.2|34365.2|34375.2|34355.2|8
1734460500000|2024-12-17 18:35:00|34375.2|34350.2|34375.2|34350.2|34380.2|34360.2|34375.2|34350.2|0
1734460800000|2024-12-17 18:40:00|34380.2|34355.2|34375.2|34350.2|34380.2|34360.2|34370.2|34350.2|2
1734461100000|2024-12-17 18:45:00|34380.2|34355.2|34370.2|34350.2|34380.2|34360.2|34370.2|34350.2|10
1734461400000|2024-12-17 18:50:00|34375.2|34355.2|34390.2|34370.2|34395.2|34370.2|34375.2|34350.2|1
1734461700000|2024-12-17 18:55:00|34395.2|34365.2|34385.2|34365.2|34395.2|34365.2|34385.2|34360.2|14
1734462000000|2024-12-17 19:00:00|34390.2|34360.2|34380.2|34360.2|34390.2|34365.2|34380.2|34360.2|6
1734462300000|2024-12-17 19:05:00|34385.2|34365.2|34380.2|34360.2|34385.2|34365.2|34380.2|34355.2|5
1734462600000|2024-12-17 19:10:00|34375.2|34355.2|34385.2|34365.2|34385.2|34365.2|34375.2|34355.2|3
1734462900000|2024-12-17 19:15:00|34390.2|34360.2|34385.2|34360.2|34390.2|34365.2|34380.2|34360.2|5
1734463200000|2024-12-17 19:20:00|34380.2|34355.2|34380.2|34360.2|34385.2|34360.2|34380.2|34355.2|8
1734463500000|2024-12-17 19:25:00|34385.2|34365.2|34380.2|34365.2|34385.2|34365.2|34380.2|34355.2|8
1734463800000|2024-12-17 19:30:00|34377.7|34362.7|34370.2|34355.2|34377.7|34362.7|34367.7|34352.7|22
1734464100000|2024-12-17 19:35:00|34367.7|34352.7|34362.7|34347.7|34370.2|34355.2|34362.7|34347.7|3
1734464400000|2024-12-17 19:40:00|34360.2|34345.2|34362.7|34347.7|34365.2|34350.2|34352.7|34337.7|6
1734464700000|2024-12-17 19:45:00|34360.2|34345.2|34350.2|34335.2|34360.2|34345.2|34342.7|34327.7|6
1734465000000|2024-12-17 19:50:00|34347.7|34332.7|34347.7|34332.7|34355.2|34340.2|34347.7|34332.7|1
1734465300000|2024-12-17 19:55:00|34345.2|34330.2|34342.7|34327.7|34350.2|34335.2|34337.7|34322.7|25
1734465600000|2024-12-17 20:00:00|34337.7|34322.7|34335.2|34320.2|34342.7|34327.7|34330.2|34315.2|19
1734465900000|2024-12-17 20:05:00|34332.7|34317.7|34327.7|34312.7|34335.2|34320.2|34320.2|34305.2|4
1734466200000|2024-12-17 20:10:00|34330.2|34315.2|34320.2|34305.2|34337.7|34322.7|34312.7|34297.7|39
1734466500000|2024-12-17 20:15:00|34322.7|34307.7|34312.7|34297.7|34322.7|34307.7|34310.2|34295.2|6
1734466800000|2024-12-17 20:20:00|34310.2|34295.2|34307.7|34292.7|34315.2|34300.2|34305.2|34290.2|8
1734467100000|2024-12-17 20:25:00|34310.2|34295.2|34315.2|34300.2|34315.2|34300.2|34305.2|34290.2|4
1734467400000|2024-12-17 20:30:00|34317.7|34302.7|34315.2|34300.2|34325.2|34310.2|34302.7|34287.7|38
1734467700000|2024-12-17 20:35:00|34312.7|34297.7|34315.2|34300.2|34315.2|34300.2|34305.2|34290.2|17
1734468000000|2024-12-17 20:40:00|34317.7|34302.7|34330.2|34315.2|34332.7|34317.7|34315.2|34300.2|10
1734468300000|2024-12-17 20:45:00|34327.7|34312.7|34325.2|34310.2|34342.7|34327.7|34322.7|34307.7|18
1734468600000|2024-12-17 20:50:00|34327.7|34312.7|34350.2|34335.2|34352.7|34337.7|34327.7|34312.7|25
1734468900000|2024-12-17 20:55:00|34347.7|34332.7|34320.2|34305.2|34347.7|34332.7|34315.2|34300.2|63
1734469200000|2024-12-17 21:00:00|34336.1|34296.1|34305|34265|34336.1|34296.1|34302.2|34262.2|4050
1734469500000|2024-12-17 21:05:00|34304.9|34264.9|34309.2|34269.2|34311.9|34271.9|34303.6|34263.6|0
1734469800000|2024-12-17 21:10:00|34309.8|34269.8|34316.1|34276.1|34317.5|34277.5|34307.8|34267.8|0
1734470100000|2024-12-17 21:15:00|34316.8|34276.8|34317.5|34277.5|34318.9|34278.9|34310.5|34270.5|0
1734470400000|2024-12-17 21:20:00|34318.9|34278.9|34343.9|34303.9|34345.3|34305.3|34317.5|34277.5|0
1734470700000|2024-12-17 21:25:00|34344.6|34304.6|34339.7|34299.7|34349.4|34309.4|34339.7|34299.7|0
1734471000000|2024-12-17 21:30:00|34339|34299|34341.1|34301.1|34345.3|34305.3|34338.3|34298.3|0
1734471300000|2024-12-17 21:35:00|34341|34301|34325.8|34285.8|34341|34301|34325.8|34285.8|0
1734471600000|2024-12-17 21:40:00|34324.4|34284.4|34321.7|34281.7|34325.8|34285.8|34318.9|34278.9|0
1734471900000|2024-12-17 21:45:00|34322.3|34282.3|34327.2|34287.2|34330|34290|34317.5|34277.5|0
1734472200000|2024-12-17 21:50:00|34327.3|34287.3|34328.6|34288.6|34332.8|34292.8|34323|34283|0
1734472500000|2024-12-17 21:55:00|34330|34290|34321.7|34281.7|34330|34290|34321|34281|0
1734472800000|2024-12-17 22:00:00|34323|34283|34321.6|34281.6|34323|34283|34321|34281|0
1734473100000|2024-12-17 22:05:00|34321|34281|34322.3|34282.3|34323.7|34283.7|34321|34281|0
1734473400000|2024-12-17 22:10:00|34322.4|34282.4|34322.3|34282.3|34322.4|34282.4|34322.3|34282.3|0
1734473700000|2024-12-17 22:15:00|34321.7|34281.7|34321.7|34281.7|34321.7|34281.7|34321.7|34281.7|0
1734474000000|2024-12-17 22:20:00|34322.3|34282.3|34322.3|34282.3|34322.3|34282.3|34322.3|34282.3|0
1734474300000|2024-12-17 22:25:00|34322.4|34282.4|34328|34288|34328|34288|34322.4|34282.4|0
1734474600000|2024-12-17 22:30:00|34325.9|34285.9|34328|34288|34328|34288|34325.9|34285.9|0
1734474900000|2024-12-17 22:35:00|34328.1|34288.1|34328|34288|34329.4|34289.4|34328|34288|0
1734475200000|2024-12-17 22:40:00|34328.7|34288.7|34324.6|34284.6|34328.7|34288.7|34323.2|34283.2|0
1734475500000|2024-12-17 22:45:00|34325.2|34285.2|34324.8|34284.8|34325.9|34285.9|34324.6|34284.6|0
1734475800000|2024-12-17 22:50:00|34324.9|34284.9|34326.2|34286.2|34326.9|34286.9|34324.9|34284.9|0
1734476100000|2024-12-17 22:55:00|34326.9|34286.9|34329|34289|34331.1|34291.1|34326.2|34286.2|0
1734476400000|2024-12-17 23:00:00|34329.2|34289.2|34256.1|34216.1|34335.9|34295.9|34256.1|34216.1|0
1734476700000|2024-12-17 23:05:00|34256.8|34216.8|34297.3|34257.3|34298.7|34258.7|34256.1|34216.1|0
1734477000000|2024-12-17 23:10:00|34298.7|34258.7|34293.8|34253.8|34301.5|34261.5|34291.7|34251.7|0
1734477300000|2024-12-17 23:15:00|34293.9|34253.9|34302.9|34262.9|34307|34267|34291.7|34251.7|0
1734477600000|2024-12-17 23:20:00|34302.8|34262.8|34298.7|34258.7|34302.9|34262.9|34295.9|34255.9|0
1734477900000|2024-12-17 23:25:00|34298.6|34258.6|34307|34267|34307|34267|34295.9|34255.9|0
1734478200000|2024-12-17 23:30:00|34307.1|34267.1|34308.6|34268.6|34314.6|34274.6|34305.1|34265.1|0
1734478500000|2024-12-17 23:35:00|34307.9|34267.9|34314.9|34274.9|34316.3|34276.3|34307.9|34267.9|0
1734478800000|2024-12-17 23:40:00|34314.8|34274.8|34316.9|34276.9|34317.6|34277.6|34310.7|34270.7|0
1734479100000|2024-12-17 23:45:00|34317|34277|34323.2|34283.2|34326|34286|34316.3|34276.3|0
1734479400000|2024-12-17 23:50:00|34323.1|34283.1|34321.8|34281.8|34326|34286|34321.8|34281.8|0
1734479700000|2024-12-17 23:55:00|34321.9|34281.9|34318.3|34278.3|34323.2|34283.2|34317.6|34277.6|0
1734480000000|2024-12-18 00:00:00|34318.4|34278.4|34323.2|34283.2|34323.9|34283.9|34314.9|34274.9|0
1734480300000|2024-12-18 00:05:00|34323.1|34283.1|34337.1|34297.1|34338.5|34298.5|34321.8|34281.8|0
1734480600000|2024-12-18 00:10:00|34337|34297|34348|34308|34348|34308|34328.1|34288.1|0
1734480900000|2024-12-18 00:15:00|34347.9|34307.9|34320.8|34280.8|34347.9|34307.9|34320.8|34280.8|0
1734481200000|2024-12-18 00:20:00|34320.7|34280.7|34320.9|34280.9|34320.9|34280.9|34307.3|34267.3|0
1734481500000|2024-12-18 00:25:00|34321|34281|34314.2|34274.2|34321|34281|34314.2|34274.2|0
1734481800000|2024-12-18 00:30:00|34314.1|34274.1|34327.5|34287.5|34327.5|34287.5|34314.1|34274.1|0
1734482100000|2024-12-18 00:35:00|34334.3|34294.3|34320.7|34280.7|34334.3|34294.3|34320.6|34280.6|0
1734482400000|2024-12-18 00:40:00|34320.8|34280.8|34314.2|34274.2|34327.6|34287.6|34310.7|34270.7|0
1734482700000|2024-12-18 00:45:00|34314.1|34274.1|34307.3|34267.3|34314.2|34274.2|34307.3|34267.3|0
1734483000000|2024-12-18 00:50:00|34310.7|34270.7|34314.2|34274.2|34314.2|34274.2|34310.7|34270.7|0
1734483300000|2024-12-18 00:55:00|34314.1|34274.1|34307.4|34267.4|34314.2|34274.2|34300.6|34260.6|0
1734483600000|2024-12-18 01:00:00|34314.1|34274.1|34307.5|34267.5|34321|34281|34307.4|34267.4|0
1734483900000|2024-12-18 01:05:00|34307.6|34267.6|34314.4|34274.4|34314.4|34274.4|34307.4|34267.4|0
1734484200000|2024-12-18 01:10:00|34314.3|34274.3|34314.5|34274.5|34318|34278|34314.3|34274.3|0
1734484500000|2024-12-18 01:15:00|34314.6|34274.6|34321.2|34281.2|34321.3|34281.3|34314.4|34274.4|0
1734484800000|2024-12-18 01:20:00|34317.8|34277.8|34314.5|34274.5|34321.3|34281.3|34314.4|34274.4|0
1734485100000|2024-12-18 01:25:00|34314.4|34274.4|34314.6|34274.6|34321.4|34281.4|34307.9|34267.9|0
1734485400000|2024-12-18 01:30:00|34314.7|34274.7|34308|34268|34318.1|34278.1|34308|34268|0
1734485700000|2024-12-18 01:35:00|34301.3|34261.3|34301.6|34261.6|34308.3|34268.3|34301.3|34261.3|0
1734486000000|2024-12-18 01:40:00|34301.5|34261.5|34315.3|34275.3|34315.3|34275.3|34301.5|34261.5|0
1734486300000|2024-12-18 01:45:00|34315.2|34275.2|34308.6|34268.6|34315.2|34275.2|34308.5|34268.5|0
1734486600000|2024-12-18 01:50:00|34308.5|34268.5|34308.5|34268.5|34308.6|34268.6|34301.7|34261.7|0
1734486900000|2024-12-18 01:55:00|34308.4|34268.4|34308.7|34268.7|34308.7|34268.7|34308.4|34268.4|0
1734487200000|2024-12-18 02:00:00|34315.4|34275.4|34308.7|34268.7|34315.4|34275.4|34302|34262|0
1734487500000|2024-12-18 02:05:00|34308.8|34268.8|34315.6|34275.6|34322.4|34282.4|34308.7|34268.7|0
1734487800000|2024-12-18 02:10:00|34308.8|34268.8|34322.4|34282.4|34322.4|34282.4|34308.8|34268.8|0
1734488100000|2024-12-18 02:15:00|34322.3|34282.3|34322.3|34282.3|34322.4|34282.4|34318.9|34278.9|0
1734488400000|2024-12-18 02:20:00|34322.4|34282.4|34322.4|34282.4|34322.4|34282.4|34315.6|34275.6|0
1734488700000|2024-12-18 02:25:00|34322.3|34282.3|34315.6|34275.6|34322.4|34282.4|34315.6|34275.6|0
1734489000000|2024-12-18 02:30:00|34308.9|34268.9|34308.8|34268.8|34308.9|34268.9|34308.8|34268.8|0
1734489300000|2024-12-18 02:35:00|34302.1|34262.1|34302.2|34262.2|34302.2|34262.2|34302.1|34262.1|0
1734489600000|2024-12-18 02:40:00|34302.1|34262.1|34302.2|34262.2|34302.3|34262.3|34302.1|34262.1|0
1734489900000|2024-12-18 02:45:00|34308.9|34268.9|34302.2|34262.2|34308.9|34268.9|34302.1|34262.1|0
1734490200000|2024-12-18 02:50:00|34302.3|34262.3|34302.3|34262.3|34309|34269|34302.1|34262.1|0
1734490500000|2024-12-18 02:55:00|34302.2|34262.2|34302.2|34262.2|34302.3|34262.3|34302.2|34262.2|0
1734490800000|2024-12-18 03:00:00|34295.4|34255.4|34302.3|34262.3|34302.3|34262.3|34295.4|34255.4|0
1734491100000|2024-12-18 03:05:00|34302.2|34262.2|34295.5|34255.5|34302.3|34262.3|34295.4|34255.4|0
1734491400000|2024-12-18 03:10:00|34295.4|34255.4|34288.5|34248.5|34295.5|34255.5|34288.5|34248.5|0
1734491700000|2024-12-18 03:15:00|34288.4|34248.4|34288.5|34248.5|34288.5|34248.5|34288.4|34248.4|0
1734492000000|2024-12-18 03:20:00|34288.4|34248.4|34288.4|34248.4|34288.5|34248.5|34288.4|34248.4|0
1734492300000|2024-12-18 03:25:00|34288.3|34248.3|34281.4|34241.4|34288.3|34248.3|34274.6|34234.6|0
1734492600000|2024-12-18 03:30:00|34274.7|34234.7|34267.9|34227.9|34274.7|34234.7|34261|34221|0
1734492900000|2024-12-18 03:35:00|34274.6|34234.6|34281.5|34241.5|34281.5|34241.5|34267.8|34227.8|0
1734493200000|2024-12-18 03:40:00|34281.6|34241.6|34281.6|34241.6|34288.5|34248.5|34281.6|34241.6|0
1734493500000|2024-12-18 03:45:00|34288.3|34248.3|34281.5|34241.5|34288.4|34248.4|34274.8|34234.8|0
1734493800000|2024-12-18 03:50:00|34281.6|34241.6|34274.7|34234.7|34281.6|34241.6|34274.7|34234.7|0
1734494100000|2024-12-18 03:55:00|34267.9|34227.9|34274.6|34234.6|34281.4|34241.4|34267.9|34227.9|0
1734494400000|2024-12-18 04:00:00|34274.7|34234.7|34281.5|34241.5|34281.5|34241.5|34274.7|34234.7|0
1734494700000|2024-12-18 04:05:00|34281.4|34241.4|34267.9|34227.9|34281.4|34241.4|34267.9|34227.9|0
1734495000000|2024-12-18 04:10:00|34268|34228|34267.9|34227.9|34268|34228|34261.2|34221.2|0
1734495300000|2024-12-18 04:15:00|34268|34228|34274.8|34234.8|34274.8|34234.8|34268|34228|0
1734495600000|2024-12-18 04:20:00|34274.9|34234.9|34281.9|34241.9|34281.9|34241.9|34274.9|34234.9|0
1734495900000|2024-12-18 04:25:00|34285.2|34245.2|34288.7|34248.7|34288.7|34248.7|34281.8|34241.8|0
1734496200000|2024-12-18 04:30:00|34288.8|34248.8|34295.7|34255.7|34295.7|34255.7|34288.8|34248.8|0
1734496500000|2024-12-18 04:35:00|34295.8|34255.8|34295.8|34255.8|34302.5|34262.5|34295.7|34255.7|0
1734496800000|2024-12-18 04:40:00|34295.9|34255.9|34295.8|34255.8|34295.9|34255.9|34289|34249|0
1734497100000|2024-12-18 04:45:00|34295.7|34255.7|34289|34249|34295.7|34255.7|34288.9|34248.9|0
1734497400000|2024-12-18 04:50:00|34292.3|34252.3|34295.7|34255.7|34295.8|34255.8|34292.3|34252.3|0
1734497700000|2024-12-18 04:55:00|34295.8|34255.8|34295.8|34255.8|34295.8|34255.8|34295.7|34255.7|0
1734498000000|2024-12-18 05:00:00|34295.7|34255.7|34292.2|34252.2|34295.7|34255.7|34288.7|34248.7|0
1734498300000|2024-12-18 05:05:00|34292.1|34252.1|34288.7|34248.7|34295.5|34255.5|34288.6|34248.6|0
1734498600000|2024-12-18 05:10:00|34288.6|34248.6|34288.6|34248.6|34288.7|34248.7|34281.8|34241.8|0
1734498900000|2024-12-18 05:15:00|34288.7|34248.7|34288.7|34248.7|34288.7|34248.7|34288.6|34248.6|0
1734499200000|2024-12-18 05:20:00|34288.8|34248.8|34295.5|34255.5|34298.9|34258.9|34288.7|34248.7|0
1734499500000|2024-12-18 05:25:00|34302.3|34262.3|34302.2|34262.2|34302.3|34262.3|34295.4|34255.4|0
1734499800000|2024-12-18 05:30:00|34302.1|34262.1|34302.1|34262.1|34302.2|34262.2|34302.1|34262.1|0
1734500100000|2024-12-18 05:35:00|34295.4|34255.4|34295.4|34255.4|34302.2|34262.2|34295.4|34255.4|0
1734500400000|2024-12-18 05:40:00|34302.1|34262.1|34308.9|34268.9|34308.9|34268.9|34301.7|34261.7|0
1734500700000|2024-12-18 05:45:00|34315.7|34275.7|34322.5|34282.5|34322.5|34282.5|34315.7|34275.7|0
1734501000000|2024-12-18 05:50:00|34322.6|34282.6|34322.5|34282.5|34322.6|34282.6|34322.4|34282.4|0
1734501300000|2024-12-18 05:55:00|34322.4|34282.4|34322.5|34282.5|34329.2|34289.2|34322.3|34282.3|0
1734501600000|2024-12-18 06:00:00|34329.2|34289.2|34336|34296|34336|34296|34329.2|34289.2|0
1734501900000|2024-12-18 06:05:00|34342.8|34302.8|34349.5|34309.5|34349.6|34309.6|34342.7|34302.7|0
1734502200000|2024-12-18 06:10:00|34349.6|34309.6|34349.6|34309.6|34356.3|34316.3|34349.5|34309.5|0
1734502500000|2024-12-18 06:15:00|34349.7|34309.7|34349.6|34309.6|34349.7|34309.7|34349.6|34309.6|0
1734502800000|2024-12-18 06:20:00|34349.5|34309.5|34342.6|34302.6|34349.5|34309.5|34342.6|34302.6|0
1734503100000|2024-12-18 06:25:00|34335.9|34295.9|34335.8|34295.8|34342.7|34302.7|34335.8|34295.8|0
1734503400000|2024-12-18 06:30:00|34335.7|34295.7|34322|34282|34335.7|34295.7|34322|34282|0
1734503700000|2024-12-18 06:35:00|34321.9|34281.9|34318.6|34278.6|34321.9|34281.9|34315.1|34275.1|0
1734504000000|2024-12-18 06:40:00|34315.3|34275.3|34328.9|34288.9|34328.9|34288.9|34315.3|34275.3|0
1734504300000|2024-12-18 06:45:00|34328.8|34288.8|34335.7|34295.7|34342.5|34302.5|34328.8|34288.8|0
1734504600000|2024-12-18 06:50:00|34329|34289|34329|34289|34335.8|34295.8|34329|34289|0
1734504900000|2024-12-18 06:55:00|34335.7|34295.7|34349.3|34309.3|34349.3|34309.3|34335.7|34295.7|0
1734505200000|2024-12-18 07:00:00|34318.1|34303.1|34343.1|34328.1|34353.1|34338.1|34318.1|34303.1|13
1734505500000|2024-12-18 07:05:00|34345.6|34330.6|34323.1|34308.1|34345.6|34330.6|34318.1|34303.1|30
1734505800000|2024-12-18 07:10:00|34325.6|34310.6|34338.1|34323.1|34338.1|34323.1|34325.6|34310.6|7
1734506100000|2024-12-18 07:15:00|34335.6|34320.6|34338.1|34323.1|34345.6|34330.6|34328.1|34313.1|7
1734506400000|2024-12-18 07:20:00|34335.6|34320.6|34333.1|34318.1|34338.1|34323.1|34323.1|34308.1|5
1734506700000|2024-12-18 07:25:00|34335.6|34320.6|34328.1|34313.1|34340.6|34325.6|34328.1|34313.1|4
1734507000000|2024-12-18 07:30:00|34325.6|34310.6|34315.6|34300.6|34330.6|34315.6|34315.6|34300.6|19
1734507300000|2024-12-18 07:35:00|34310.6|34295.6|34315.6|34300.6|34315.6|34300.6|34308.1|34293.1|17
1734507600000|2024-12-18 07:40:00|34313.1|34298.1|34305.6|34290.6|34313.1|34298.1|34303.1|34288.1|8
1734507900000|2024-12-18 07:45:00|34303.1|34288.1|34305.6|34290.6|34315.6|34300.6|34300.6|34285.6|55
1734508200000|2024-12-18 07:50:00|34303.1|34288.1|34290.6|34275.6|34318.1|34303.1|34280.6|34265.6|26
1734508500000|2024-12-18 07:55:00|34288.1|34273.1|34313.1|34298.1|34318.1|34303.1|34270.6|34255.6|158
1734508800000|2024-12-18 08:00:00|34310.6|34295.6|34370.6|34355.6|34383.1|34368.1|34308.1|34293.1|791
1734509100000|2024-12-18 08:05:00|34373.1|34358.1|34320.6|34305.6|34380.6|34365.6|34318.1|34303.1|359
1734509400000|2024-12-18 08:10:00|34318.1|34303.1|34293.1|34278.1|34328.1|34313.1|34288.1|34273.1|395
1734509700000|2024-12-18 08:15:00|34285.6|34270.6|34278.1|34263.1|34295.6|34280.6|34265.6|34250.6|245
1734510000000|2024-12-18 08:20:00|34275.6|34260.6|34260.6|34245.6|34275.6|34260.6|34210.6|34195.6|209
1734510300000|2024-12-18 08:25:00|34263.1|34248.1|34313.1|34298.1|34315.6|34300.6|34263.1|34248.1|197
1734510600000|2024-12-18 08:30:00|34310.6|34295.6|34360.6|34345.6|34365.6|34350.6|34310.6|34295.6|711
1734510900000|2024-12-18 08:35:00|34358.1|34343.1|34358.1|34343.1|34385.6|34370.6|34348.1|34333.1|225
1734511200000|2024-12-18 08:40:00|34360.6|34345.6|34308.1|34293.1|34368.1|34353.1|34308.1|34293.1|135
1734511500000|2024-12-18 08:45:00|34305.6|34290.6|34333.1|34318.1|34338.1|34323.1|34303.1|34288.1|1977
1734511800000|2024-12-18 08:50:00|34335.6|34320.6|34313.1|34298.1|34343.1|34328.1|34310.6|34295.6|112
1734512100000|2024-12-18 08:55:00|34315.6|34300.6|34345.6|34330.6|34358.1|34343.1|34305.6|34290.6|644
1734512400000|2024-12-18 09:00:00|34343.1|34328.1|34373.1|34358.1|34380.6|34365.6|34338.1|34323.1|201
1734512700000|2024-12-18 09:05:00|34375.6|34360.6|34368.1|34353.1|34383.1|34368.1|34363.1|34348.1|145
1734513000000|2024-12-18 09:10:00|34370.6|34355.6|34388.1|34373.1|34388.1|34373.1|34363.1|34348.1|160
1734513300000|2024-12-18 09:15:00|34385.6|34370.6|34398.1|34383.1|34400.6|34385.6|34380.6|34365.6|1567
1734513600000|2024-12-18 09:20:00|34395.6|34380.6|34403.1|34388.1|34415.6|34400.6|34393.1|34378.1|551
1734513900000|2024-12-18 09:25:00|34398.1|34383.1|34350.6|34335.6|34398.1|34383.1|34343.1|34328.1|507
1734514200000|2024-12-18 09:30:00|34353.1|34338.1|34378.1|34363.1|34385.6|34370.6|34348.1|34333.1|182
1734514500000|2024-12-18 09:35:00|34375.6|34360.6|34365.6|34350.6|34385.6|34370.6|34363.1|34348.1|63
1734514800000|2024-12-18 09:40:00|34368.1|34353.1|34413.1|34398.1|34415.6|34400.6|34365.6|34350.6|167
1734515100000|2024-12-18 09:45:00|34410.6|34395.6|34398.1|34383.1|34418.1|34403.1|34390.6|34375.6|138
1734515400000|2024-12-18 09:50:00|34400.6|34385.6|34415.6|34400.6|34418.1|34403.1|34398.1|34383.1|221
1734515700000|2024-12-18 09:55:00|34418.1|34403.1|34403.1|34388.1|34418.1|34403.1|34398.1|34383.1|602
1734516000000|2024-12-18 10:00:00|34405.6|34390.6|34408.1|34393.1|34413.1|34398.1|34395.6|34380.6|356
1734516300000|2024-12-18 10:05:00|34405.6|34390.6|34398.1|34383.1|34408.1|34393.1|34383.1|34368.1|210
1734516600000|2024-12-18 10:10:00|34395.6|34380.6|34383.1|34368.1|34403.1|34388.1|34380.6|34365.6|147
1734516900000|2024-12-18 10:15:00|34385.6|34370.6|34368.1|34353.1|34388.1|34373.1|34358.1|34343.1|232
1734517200000|2024-12-18 10:20:00|34365.6|34350.6|34373.1|34358.1|34373.1|34358.1|34353.1|34338.1|300
1734517500000|2024-12-18 10:25:00|34375.6|34360.6|34378.1|34363.1|34380.6|34365.6|34363.1|34348.1|191
1734517800000|2024-12-18 10:30:00|34375.6|34360.6|34370.6|34355.6|34395.6|34380.6|34363.1|34348.1|186
1734518100000|2024-12-18 10:35:00|34373.1|34358.1|34388.1|34373.1|34388.1|34373.1|34365.6|34350.6|129
1734518400000|2024-12-18 10:40:00|34383.1|34368.1|34395.6|34380.6|34398.1|34383.1|34375.6|34360.6|263
1734518700000|2024-12-18 10:45:00|34398.1|34383.1|34413.1|34398.1|34418.1|34403.1|34395.6|34380.6|64
1734519000000|2024-12-18 10:50:00|34415.6|34400.6|34410.6|34395.6|34418.1|34403.1|34405.6|34390.6|175
1734519300000|2024-12-18 10:55:00|34408.1|34393.1|34440.6|34425.6|34440.6|34425.6|34408.1|34393.1|345
1734519600000|2024-12-18 11:00:00|34438.1|34423.1|34470.6|34455.6|34473.1|34458.1|34428.1|34413.1|209
1734519900000|2024-12-18 11:05:00|34473.1|34458.1|34495.6|34480.6|34495.6|34480.6|34460.6|34445.6|813
1734520200000|2024-12-18 11:10:00|34493.1|34478.1|34473.1|34458.1|34498.1|34483.1|34468.1|34453.1|300
1734520500000|2024-12-18 11:15:00|34475.6|34460.6|34485.6|34470.6|34490.6|34475.6|34470.6|34455.6|114
1734520800000|2024-12-18 11:20:00|34483.1|34468.1|34485.6|34470.6|34488.1|34473.1|34475.6|34460.6|127
1734521100000|2024-12-18 11:25:00|34488.1|34473.1|34460.6|34445.6|34488.1|34473.1|34453.1|34438.1|97
1734521400000|2024-12-18 11:30:00|34463.1|34448.1|34445.6|34430.6|34463.1|34448.1|34430.6|34415.6|556
1734521700000|2024-12-18 11:35:00|34448.1|34433.1|34428.1|34413.1|34448.1|34433.1|34428.1|34413.1|52
1734522000000|2024-12-18 11:40:00|34425.6|34410.6|34420.6|34405.6|34428.1|34413.1|34408.1|34393.1|161
1734522300000|2024-12-18 11:45:00|34423.1|34408.1|34428.1|34413.1|34438.1|34423.1|34415.6|34400.6|72
1734522600000|2024-12-18 11:50:00|34425.6|34410.6|34423.1|34408.1|34433.1|34418.1|34418.1|34403.1|122
1734522900000|2024-12-18 11:55:00|34420.6|34405.6|34410.6|34395.6|34425.6|34410.6|34405.6|34390.6|133
1734523200000|2024-12-18 12:00:00|34408.1|34393.1|34433.1|34418.1|34433.1|34418.1|34400.6|34385.6|60
1734523500000|2024-12-18 12:05:00|34435.6|34420.6|34425.6|34410.6|34438.1|34423.1|34418.1|34403.1|1640
1734523800000|2024-12-18 12:10:00|34423.1|34408.1|34428.1|34413.1|34428.1|34413.1|34415.6|34400.6|373
1734524100000|2024-12-18 12:15:00|34430.6|34415.6|34438.1|34423.1|34445.6|34430.6|34430.6|34415.6|38
1734524400000|2024-12-18 12:20:00|34435.6|34420.6|34430.6|34415.6|34435.6|34420.6|34425.6|34410.6|618
1734524700000|2024-12-18 12:25:00|34428.1|34413.1|34413.1|34398.1|34435.6|34420.6|34408.1|34393.1|54
1734525000000|2024-12-18 12:30:00|34415.6|34400.6|34418.1|34403.1|34420.6|34405.6|34408.1|34393.1|58
1734525300000|2024-12-18 12:35:00|34415.6|34400.6|34413.1|34398.1|34423.1|34408.1|34410.6|34395.6|85
1734525600000|2024-12-18 12:40:00|34413.5|34398.5|34398.5|34383.5|34413.5|34398.5|34398.5|34383.5|63
1734525900000|2024-12-18 12:45:00|34401|34386|34408.5|34393.5|34413.5|34398.5|34398.5|34383.5|38
1734526200000|2024-12-18 12:50:00|34406|34391|34391|34376|34408.5|34393.5|34381|34366|492
1734526500000|2024-12-18 12:55:00|34393.5|34378.5|34376|34361|34396|34381|34373.5|34358.5|489
1734526800000|2024-12-18 13:00:00|34373.5|34358.5|34348.5|34333.5|34378.5|34363.5|34348.5|34333.5|81
1734527100000|2024-12-18 13:05:00|34351|34336|34371|34356|34383.5|34368.5|34348.5|34333.5|60
1734527400000|2024-12-18 13:10:00|34368.5|34353.5|34358.5|34343.5|34371|34356|34348.5|34333.5|706
1734527700000|2024-12-18 13:15:00|34361|34346|34353.5|34338.5|34373.5|34358.5|34343.5|34328.5|92
1734528000000|2024-12-18 13:20:00|34351|34336|34366|34351|34366|34351|34338.5|34323.5|321
1734528300000|2024-12-18 13:25:00|34368.5|34353.5|34378.5|34363.5|34381|34366|34366|34351|121
1734528600000|2024-12-18 13:30:00|34376|34361|34388.5|34373.5|34408.5|34393.5|34376|34361|160
1734528900000|2024-12-18 13:35:00|34391|34376|34363.5|34348.5|34391|34376|34356|34341|178
1734529200000|2024-12-18 13:40:00|34361|34346|34328.5|34313.5|34361|34346|34323.5|34308.5|83
1734529500000|2024-12-18 13:45:00|34331|34316|34341|34326|34343.5|34328.5|34323.5|34308.5|176
1734529800000|2024-12-18 13:50:00|34343.5|34328.5|34363.5|34348.5|34368.5|34353.5|34336|34321|98
1734530100000|2024-12-18 13:55:00|34366|34351|34353.5|34338.5|34366|34351|34353.5|34338.5|173
1734530400000|2024-12-18 14:00:00|34351|34336|34333.5|34318.5|34363.5|34348.5|34331|34316|101
1734530700000|2024-12-18 14:05:00|34336|34321|34368.5|34353.5|34373.5|34358.5|34333.5|34318.5|82
1734531000000|2024-12-18 14:10:00|34371|34356|34373.5|34358.5|34378.5|34363.5|34358.5|34343.5|130
1734531300000|2024-12-18 14:15:00|34376|34361|34358.5|34343.5|34378.5|34363.5|34351|34336|82
1734531600000|2024-12-18 14:20:00|34356|34341|34348.5|34333.5|34361|34346|34348.5|34333.5|137
1734531900000|2024-12-18 14:25:00|34346|34331|34346|34331|34348.5|34333.5|34336|34321|122
1734532200000|2024-12-18 14:30:00|34343.5|34328.5|34376|34361|34383.5|34368.5|34326|34311|165
1734532500000|2024-12-18 14:35:00|34373.5|34358.5|34408.5|34393.5|34413.5|34398.5|34366|34351|271
1734532800000|2024-12-18 14:40:00|34411|34396|34418.5|34403.5|34433.5|34418.5|34398.5|34383.5|144
1734533100000|2024-12-18 14:45:00|34416|34401|34433.5|34418.5|34438.5|34423.5|34413.5|34398.5|190
1734533400000|2024-12-18 14:50:00|34428.5|34413.5|34428.5|34413.5|34448.5|34433.5|34426|34411|293
1734533700000|2024-12-18 14:55:00|34431|34416|34423.5|34408.5|34431|34416|34408.5|34393.5|127
1734534000000|2024-12-18 15:00:00|34426|34411|34436|34421|34448.5|34433.5|34413.5|34398.5|157
1734534300000|2024-12-18 15:05:00|34438.5|34423.5|34466|34451|34468.5|34453.5|34428.5|34413.5|179
1734534600000|2024-12-18 15:10:00|34463.5|34448.5|34483.5|34468.5|34486|34471|34458.5|34443.5|150
1734534900000|2024-12-18 15:15:00|34481|34466|34481|34466|34486|34471|34466|34451|378
1734535200000|2024-12-18 15:20:00|34486|34471|34483.5|34468.5|34491|34476|34476|34461|120
1734535500000|2024-12-18 15:25:00|34481|34466|34463.5|34448.5|34486|34471|34458.5|34443.5|83
1734535800000|2024-12-18 15:30:00|34461|34446|34471|34456|34473.5|34458.5|34446|34431|273
1734536100000|2024-12-18 15:35:00|34473.5|34458.5|34473.5|34458.5|34483.5|34468.5|34461|34446|102
1734536400000|2024-12-18 15:40:00|34471|34456|34488.5|34473.5|34488.5|34473.5|34458.5|34443.5|134
1734536700000|2024-12-18 15:45:00|34486|34471|34506|34491|34508.5|34493.5|34476|34461|79
1734537000000|2024-12-18 15:50:00|34508.5|34493.5|34486|34471|34511|34496|34481|34466|94
1734537300000|2024-12-18 15:55:00|34483.5|34468.5|34473.5|34458.5|34496|34481|34473.5|34458.5|132
1734537600000|2024-12-18 16:00:00|34476|34461|34453.5|34438.5|34483.5|34468.5|34451|34436|123
1734537900000|2024-12-18 16:05:00|34451|34436|34421|34406|34456|34441|34411|34396|111
1734538200000|2024-12-18 16:10:00|34423.5|34408.5|34421|34406|34426|34411|34408.5|34393.5|258
1734538500000|2024-12-18 16:15:00|34418.5|34403.5|34411|34396|34426|34411|34401|34386|99
1734538800000|2024-12-18 16:20:00|34408.5|34393.5|34401|34386|34411|34396|34396|34381|158
1734539100000|2024-12-18 16:25:00|34398.5|34383.5|34423.5|34408.5|34426|34411|34396|34381|369
1734539400000|2024-12-18 16:30:00|34426|34411|34406|34391|34446|34431|34406|34391|598
1734539700000|2024-12-18 16:35:00|34401|34386|34401|34386|34411|34396|34396|34381|89
1734540000000|2024-12-18 16:40:00|34396|34381|34411|34396|34416|34401|34396|34381|395
1734540300000|2024-12-18 16:45:00|34413.5|34398.5|34408.5|34393.5|34416|34401|34408.5|34393.5|12
1734540600000|2024-12-18 16:50:00|34413.5|34388.5|34418.5|34398.5|34423.5|34403.5|34413.5|34388.5|88
1734540900000|2024-12-18 16:55:00|34423.5|34393.5|34418.5|34398.5|34423.5|34398.5|34408.5|34388.5|26
1734541200000|2024-12-18 17:00:00|34413.5|34393.5|34413.5|34393.5|34418.5|34398.5|34413.5|34393.5|32
1734541500000|2024-12-18 17:05:00|34408.5|34388.5|34413.5|34393.5|34413.5|34393.5|34408.5|34388.5|12
1734541800000|2024-12-18 17:10:00|34408.5|34388.5|34413.5|34393.5|34418.5|34398.5|34408.5|34388.5|7
1734542100000|2024-12-18 17:15:00|34418.5|34398.5|34433.5|34413.5|34433.5|34413.5|34413.5|34393.5|38
1734542400000|2024-12-18 17:20:00|34438.5|34418.5|34438.5|34418.5|34443.5|34418.5|34433.5|34413.5|8
1734542700000|2024-12-18 17:25:00|34443.5|34423.5|34438.5|34418.5|34448.5|34428.5|34438.5|34418.5|18
1734543000000|2024-12-18 17:30:00|34433.5|34413.5|34443.5|34423.5|34443.5|34423.5|34433.5|34413.5|33
1734543300000|2024-12-18 17:35:00|34448.5|34428.5|34433.5|34413.5|34448.5|34428.5|34433.5|34413.5|8
1734543600000|2024-12-18 17:40:00|34438.5|34408.5|34428.5|34403.5|34438.5|34413.5|34423.5|34403.5|2
1734543900000|2024-12-18 17:45:00|34423.5|34398.5|34433.5|34408.5|34438.5|34413.5|34423.5|34398.5|1
1734544200000|2024-12-18 17:50:00|34428.5|34413.5|34438.5|34413.5|34438.5|34413.5|34423.5|34399.5|20
1734544500000|2024-12-18 17:55:00|34433.5|34418.5|34428.5|34408.5|34438.5|34418.5|34428.5|34403.5|3
1734544800000|2024-12-18 18:00:00|34423.5|34403.5|34413.5|34388.5|34428.5|34403.5|34413.5|34388.5|10
1734545100000|2024-12-18 18:05:00|34408.5|34393.5|34413.5|34388.5|34413.5|34393.5|34403.5|34383.5|4
1734545400000|2024-12-18 18:10:00|34408.5|34393.5|34408.5|34383.5|34418.5|34393.5|34403.5|34378.5|9
1734545700000|2024-12-18 18:15:00|34403.5|34378.5|34403.5|34383.5|34408.5|34388.5|34398.5|34378.5|9
1734546000000|2024-12-18 18:20:00|34408.5|34388.5|34413.5|34388.5|34413.5|34393.5|34403.5|34383.5|0
1734546300000|2024-12-18 18:25:00|34408.5|34393.5|34408.5|34383.5|34423.5|34398.5|34403.5|34383.5|29
1734546600000|2024-12-18 18:30:00|34403.5|34378.5|34408.5|34383.5|34423.5|34403.5|34403.5|34378.5|43
1734546900000|2024-12-18 18:35:00|34403.5|34388.5|34398.5|34378.5|34408.5|34388.5|34398.5|34378.5|4
1734547200000|2024-12-18 18:40:00|34393.5|34373.5|34403.5|34383.5|34403.5|34383.5|34393.5|34373.5|24
1734547500000|2024-12-18 18:45:00|34408.5|34388.5|34413.5|34393.5|34418.5|34398.5|34408.5|34383.5|9
1734547800000|2024-12-18 18:50:00|34418.5|34398.5|34418.5|34393.5|34418.5|34398.5|34413.5|34393.5|3
1734548100000|2024-12-18 18:55:00|34413.5|34398.5|34422.5|34394.5|34430|34402|34408.5|34384.5|16
1734548400000|2024-12-18 19:00:00|34417.5|34389.5|34383.5|34358.5|34428.5|34403.5|34383.5|34358.5|32
1734548700000|2024-12-18 19:05:00|34388.5|34363.5|34338.5|34313.5|34388.5|34363.5|34328.5|34308.5|89
1734549000000|2024-12-18 19:10:00|34343.5|34318.5|34313.5|34293.5|34343.5|34323.5|34313.5|34288.5|30
1734549300000|2024-12-18 19:15:00|34318.5|34298.5|34298.5|34273.5|34328.5|34303.5|34288.5|34268.5|47
1734549600000|2024-12-18 19:20:00|34303.5|34278.5|34323.5|34298.5|34333.5|34308.5|34303.5|34278.5|33
1734549900000|2024-12-18 19:25:00|34318.5|34293.5|34286|34271|34333.5|34313.5|34283.5|34263.5|29
1734550200000|2024-12-18 19:30:00|34288.5|34273.5|34328.5|34313.5|34338.5|34323.5|34273.5|34258.5|36
1734550500000|2024-12-18 19:35:00|34331|34316|34298.5|34283.5|34338.5|34323.5|34286|34271|36
1734550800000|2024-12-18 19:40:00|34296|34281|34288.5|34273.5|34318.5|34303.5|34278.5|34263.5|35
1734551100000|2024-12-18 19:45:00|34286|34271|34248.5|34233.5|34293.5|34278.5|34231|34216|58
1734551400000|2024-12-18 19:50:00|34251|34236|34213.5|34198.5|34258.5|34243.5|34208.5|34193.5|49
1734551700000|2024-12-18 19:55:00|34216|34201|34183.5|34168.5|34216|34201|34171|34156|73
1734552000000|2024-12-18 20:00:00|34186|34171|34173.5|34158.5|34198.5|34183.5|34171|34156|47
1734552300000|2024-12-18 20:05:00|34171|34156|34181|34166|34206|34191|34168.5|34153.5|53
1734552600000|2024-12-18 20:10:00|34178.5|34163.5|34143.5|34128.5|34183.5|34168.5|34123.5|34108.5|84
1734552900000|2024-12-18 20:15:00|34141|34126|34126|34111|34148.5|34133.5|34121|34106|53
1734553200000|2024-12-18 20:20:00|34128.5|34113.5|34126|34111|34166|34151|34126|34111|75
1734553500000|2024-12-18 20:25:00|34131|34116|34081|34066|34131|34116|34071|34056|115
1734553800000|2024-12-18 20:30:00|34083.5|34068.5|34053.5|34038.5|34101|34086|34046|34031|118
1734554100000|2024-12-18 20:35:00|34051|34036|33963.5|33948.5|34053.5|34038.5|33958.5|33943.5|162
1734554400000|2024-12-18 20:40:00|33961|33946|33888.5|33873.5|33963.5|33948.5|33886|33871|85
1734554700000|2024-12-18 20:45:00|33886|33871|33943.5|33928.5|33951|33936|33873.5|33858.5|86
1734555000000|2024-12-18 20:50:00|33941|33926|33956|33941|33963.5|33948.5|33931|33916|52
1734555300000|2024-12-18 20:55:00|33948.5|33933.5|33918.5|33903.5|33948.5|33933.5|33913.5|33898.5|72
1734555600000|2024-12-18 21:00:00|33917.1|33877.1|33830.8|33790.8|33955.2|33915.2|33771.2|33731.2|360
1734555900000|2024-12-18 21:05:00|33831.5|33791.5|33772.1|33732.1|33832.9|33792.9|33746.4|33706.4|0
1734556200000|2024-12-18 21:10:00|33772.2|33732.2|33874.9|33834.9|33884.6|33844.6|33749.2|33709.2|0
1734556500000|2024-12-18 21:15:00|33875|33835|33863.8|33823.8|33926.3|33886.3|33830.6|33790.6|0
1734556800000|2024-12-18 21:20:00|33863.9|33823.9|33935.3|33895.3|33936.6|33896.6|33863.9|33823.9|0
1734557100000|2024-12-18 21:25:00|33935.2|33895.2|33924.9|33884.9|33938|33898|33861.1|33821.1|0
1734557400000|2024-12-18 21:30:00|33925.6|33885.6|33908.2|33868.2|33945|33905|33899.9|33859.9|0
1734557700000|2024-12-18 21:35:00|33906.8|33866.8|33902|33862|33926.3|33886.3|33874.9|33834.9|0
1734558000000|2024-12-18 21:40:00|33901.3|33861.3|33886.7|33846.7|33903.4|33863.4|33868|33828|0
1734558300000|2024-12-18 21:45:00|33886.9|33846.9|33932.9|33892.9|33942.2|33902.2|33886.9|33846.9|0
1734558600000|2024-12-18 21:50:00|33932.8|33892.8|33942.6|33902.6|33949.5|33909.5|33916.9|33876.9|0
1734558900000|2024-12-18 21:55:00|33944|33904|33927.3|33887.3|33948.2|33908.2|33915.6|33875.6|0
1734559200000|2024-12-18 22:00:00|33927.4|33887.4|33931.5|33891.5|33932.2|33892.2|33922.5|33882.5|0
1734559500000|2024-12-18 22:05:00|33932.2|33892.2|33938.4|33898.4|33941.9|33901.9|33926|33886|0
1734559800000|2024-12-18 22:10:00|33938.5|33898.5|33940.5|33900.5|33941.9|33901.9|33934.3|33894.3|0
1734560100000|2024-12-18 22:15:00|33939.8|33899.8|33960.7|33920.7|33960.7|33920.7|33935.7|33895.7|0
1734560400000|2024-12-18 22:20:00|33960|33920|33958.6|33918.6|33962.8|33922.8|33955.9|33915.9|0
1734560700000|2024-12-18 22:25:00|33959.3|33919.3|33956.5|33916.5|33960|33920|33955.9|33915.9|0
1734561000000|2024-12-18 22:30:00|33956.6|33916.6|33955.9|33915.9|33956.6|33916.6|33955.2|33915.2|0
1734561300000|2024-12-18 22:35:00|33955.8|33915.8|33957.9|33917.9|33958.6|33918.6|33955.2|33915.2|0
1734561600000|2024-12-18 22:40:00|33958|33918|33957.2|33917.2|33961.4|33921.4|33957.2|33917.2|0
1734561900000|2024-12-18 22:45:00|33955.9|33915.9|33963.5|33923.5|33963.5|33923.5|33955.9|33915.9|0
1734562200000|2024-12-18 22:50:00|33964.2|33924.2|33963.5|33923.5|33965.6|33925.6|33963.5|33923.5|0
1734562500000|2024-12-18 22:55:00|33964.2|33924.2|33974.6|33934.6|33976.7|33936.7|33963.5|33923.5|0
1734562800000|2024-12-18 23:00:00|33975.2|33935.2|33998.8|33958.8|34003|33963|33942.7|33902.7|0
1734563100000|2024-12-18 23:05:00|33998.2|33958.2|33986.4|33946.4|34005.8|33965.8|33984.3|33944.3|0
1734563400000|2024-12-18 23:10:00|33986.3|33946.3|34002.2|33962.2|34005.8|33965.8|33978.7|33938.7|0
1734563700000|2024-12-18 23:15:00|33999.5|33959.5|33984|33944|34003|33963|33979.9|33939.9|0
1734564000000|2024-12-18 23:20:00|33984.1|33944.1|33982.7|33942.7|33988.2|33948.2|33981.3|33941.3|0
1734564300000|2024-12-18 23:25:00|33984|33944|34011.8|33971.8|34013.9|33973.9|33981.3|33941.3|0
1734564600000|2024-12-18 23:30:00|34012.5|33972.5|33992.4|33952.4|34013.9|33973.9|33986.8|33946.8|0
1734564900000|2024-12-18 23:35:00|33992.3|33952.3|33959.8|33919.8|33992.4|33952.4|33957|33917|0
1734565200000|2024-12-18 23:40:00|33959.7|33919.7|33942.4|33902.4|33967.4|33927.4|33920.3|33880.3|0
1734565500000|2024-12-18 23:45:00|33941.1|33901.1|33945|33905|33961.6|33921.6|33932.5|33892.5|0
1734565800000|2024-12-18 23:50:00|33944.9|33904.9|33936.9|33896.9|33946.6|33906.6|33927.2|33887.2|0
1734566100000|2024-12-18 23:55:00|33936.8|33896.8|33925.8|33885.8|33941.7|33901.7|33922.3|33882.3|0
1734566400000|2024-12-19 00:00:00|33927.2|33887.2|33939.6|33899.6|33949.3|33909.3|33927.2|33887.2|0
1734566700000|2024-12-19 00:05:00|33939.7|33899.7|33934.1|33894.1|33943.1|33903.1|33923.7|33883.7|0
1734567000000|2024-12-19 00:10:00|33935.5|33895.5|33938.3|33898.3|33948.4|33908.4|33920.4|33880.4|0
1734567300000|2024-12-19 00:15:00|33939|33899|33952.7|33912.7|33972.9|33932.9|33919|33879|0
1734567600000|2024-12-19 00:20:00|33956.1|33916.1|33946|33906|33956.2|33916.2|33938.8|33898.8|0
1734567900000|2024-12-19 00:25:00|33946.1|33906.1|33967.4|33927.4|33974.2|33934.2|33939.3|33899.3|0
1734568200000|2024-12-19 00:30:00|33964.1|33924.1|33940.5|33900.5|33974.4|33934.4|33940.3|33900.3|0
1734568500000|2024-12-19 00:35:00|33940.6|33900.6|33933.8|33893.8|33944.2|33904.2|33927.2|33887.2|0
1734568800000|2024-12-19 00:40:00|33930.4|33890.4|33940.6|33900.6|33954.3|33914.3|33927|33887|0
1734569100000|2024-12-19 00:45:00|33940.7|33900.7|33927.1|33887.1|33947.4|33907.4|33927|33887|0
1734569400000|2024-12-19 00:50:00|33923.7|33883.7|33927.1|33887.1|33927.1|33887.1|33913.3|33873.3|0
1734569700000|2024-12-19 00:55:00|33927|33887|33934|33894|33934|33894|33920.3|33880.3|0
1734570000000|2024-12-19 01:00:00|33930.6|33890.6|33952.6|33912.6|33961.2|33921.2|33927.3|33887.3|0
1734570300000|2024-12-19 01:05:00|33952.7|33912.7|33969.9|33929.9|33969.9|33929.9|33952.7|33912.7|0
1734570600000|2024-12-19 01:10:00|33970|33930|33949.5|33909.5|33970|33930|33949.4|33909.4|0
1734570900000|2024-12-19 01:15:00|33949.4|33909.4|33948.8|33908.8|33962.6|33922.6|33935.6|33895.6|0
1734571200000|2024-12-19 01:20:00|33948.7|33908.7|33942|33902|33955.5|33915.5|33934.7|33894.7|0
1734571500000|2024-12-19 01:25:00|33942.1|33902.1|33900.9|33860.9|33942.3|33902.3|33900.9|33860.9|0
1734571800000|2024-12-19 01:30:00|33907.6|33867.6|33894|33854|33907.9|33867.9|33887.1|33847.1|0
1734572100000|2024-12-19 01:35:00|33890.7|33850.7|33914.8|33874.8|33921.5|33881.5|33887.3|33847.3|0
1734572400000|2024-12-19 01:40:00|33914.7|33874.7|33914.3|33874.3|33921.4|33881.4|33907.7|33867.7|0
1734572700000|2024-12-19 01:45:00|33914.4|33874.4|33934.9|33894.9|33934.9|33894.9|33907.5|33867.5|0
1734573000000|2024-12-19 01:50:00|33935|33895|33941.7|33901.7|33948.6|33908.6|33928.1|33888.1|0
1734573300000|2024-12-19 01:55:00|33941.6|33901.6|33962.1|33922.1|33962.3|33922.3|33941.6|33901.6|0
1734573600000|2024-12-19 02:00:00|33962|33922|33934.4|33894.4|33962.1|33922.1|33927.7|33887.7|0
1734573900000|2024-12-19 02:05:00|33934.5|33894.5|33941.4|33901.4|33941.6|33901.6|33934.4|33894.4|0
1734574200000|2024-12-19 02:10:00|33941.5|33901.5|33941.6|33901.6|33945.1|33905.1|33934.8|33894.8|0
1734574500000|2024-12-19 02:15:00|33941.5|33901.5|33941.7|33901.7|33955.4|33915.4|33941.5|33901.5|0
1734574800000|2024-12-19 02:20:00|33945.1|33905.1|33948.8|33908.8|33955.6|33915.6|33945.1|33905.1|0
1734575100000|2024-12-19 02:25:00|33948.7|33908.7|33951.9|33911.9|33952|33912|33948.5|33908.5|0
1734575400000|2024-12-19 02:30:00|33951.5|33911.5|33934.2|33894.2|33951.6|33911.6|33927.4|33887.4|0
1734575700000|2024-12-19 02:35:00|33934.1|33894.1|33920.5|33880.5|33934.3|33894.3|33920.5|33880.5|0
1734576000000|2024-12-19 02:40:00|33920.4|33880.4|33906.8|33866.8|33920.4|33880.4|33899.8|33859.8|0
1734576300000|2024-12-19 02:45:00|33907.2|33867.2|33907.2|33867.2|33907.3|33867.3|33900.2|33860.2|0
1734576600000|2024-12-19 02:50:00|33907.1|33867.1|33914.1|33874.1|33935.2|33895.2|33907.1|33867.1|0
1734576900000|2024-12-19 02:55:00|33914|33874|33910.6|33870.6|33920.9|33880.9|33907.1|33867.1|0
1734577200000|2024-12-19 03:00:00|33910.7|33870.7|33914.3|33874.3|33914.3|33874.3|33907.1|33867.1|0
1734577500000|2024-12-19 03:05:00|33914.4|33874.4|33886.6|33846.6|33914.4|33874.4|33872.8|33832.8|0
1734577800000|2024-12-19 03:10:00|33886.7|33846.7|33904|33864|33907.7|33867.7|33886.7|33846.7|0
1734578100000|2024-12-19 03:15:00|33904.1|33864.1|33894|33854|33907.4|33867.4|33886.7|33846.7|0
1734578400000|2024-12-19 03:20:00|33893.9|33853.9|33887.2|33847.2|33894.3|33854.3|33887.2|33847.2|0
1734578700000|2024-12-19 03:25:00|33887.3|33847.3|33877.1|33837.1|33887.3|33847.3|33873.4|33833.4|0
1734579000000|2024-12-19 03:30:00|33873.7|33833.7|33897.5|33857.5|33900.9|33860.9|33873.7|33833.7|0
1734579300000|2024-12-19 03:35:00|33894.1|33854.1|33922.7|33882.7|33929.7|33889.7|33894.1|33854.1|0
1734579600000|2024-12-19 03:40:00|33922.8|33882.8|33916.1|33876.1|33922.8|33882.8|33915.9|33875.9|0
1734579900000|2024-12-19 03:45:00|33916|33876|33922.9|33882.9|33923|33883|33916|33876|0
1734580200000|2024-12-19 03:50:00|33923|33883|33929.6|33889.6|33929.8|33889.8|33922.8|33882.8|0
1734580500000|2024-12-19 03:55:00|33929.7|33889.7|33936.3|33896.3|33936.3|33896.3|33929.5|33889.5|0
1734580800000|2024-12-19 04:00:00|33936.4|33896.4|33929.2|33889.2|33936.4|33896.4|33929.1|33889.1|0
1734581100000|2024-12-19 04:05:00|33929.3|33889.3|33916.3|33876.3|33929.7|33889.7|33916.3|33876.3|0
1734581400000|2024-12-19 04:10:00|33916.4|33876.4|33922.9|33882.9|33922.9|33882.9|33909.5|33869.5|0
1734581700000|2024-12-19 04:15:00|33923|33883|33933.3|33893.3|33936.7|33896.7|33922.9|33882.9|0
1734582000000|2024-12-19 04:20:00|33936.7|33896.7|33943.3|33903.3|33943.5|33903.5|33936.4|33896.4|0
1734582300000|2024-12-19 04:25:00|33943.2|33903.2|33939.9|33899.9|33950.1|33910.1|33936.4|33896.4|0
1734582600000|2024-12-19 04:30:00|33943.3|33903.3|33943.5|33903.5|33950.2|33910.2|33936.5|33896.5|0
1734582900000|2024-12-19 04:35:00|33943.4|33903.4|33922.9|33882.9|33950.1|33910.1|33922.9|33882.9|0
1734583200000|2024-12-19 04:40:00|33922.8|33882.8|33909|33869|33922.8|33882.8|33908.9|33868.9|0
1734583500000|2024-12-19 04:45:00|33902.3|33862.3|33902.4|33862.4|33909.3|33869.3|33902.3|33862.3|0
1734583800000|2024-12-19 04:50:00|33902.5|33862.5|33909.5|33869.5|33909.5|33869.5|33902.5|33862.5|0
1734584100000|2024-12-19 04:55:00|33909.4|33869.4|33909.4|33869.4|33909.5|33869.5|33909.4|33869.4|0
1734584400000|2024-12-19 05:00:00|33909.5|33869.5|33902.7|33862.7|33923.2|33883.2|33902.6|33862.6|0
1734584700000|2024-12-19 05:05:00|33909.5|33869.5|33903.5|33863.5|33910.4|33870.4|33902.7|33862.7|0
1734585000000|2024-12-19 05:10:00|33903.6|33863.6|33924.2|33884.2|33924.2|33884.2|33903.5|33863.5|0
1734585300000|2024-12-19 05:15:00|33924.1|33884.1|33924|33884|33927.5|33887.5|33913.8|33873.8|0
1734585600000|2024-12-19 05:20:00|33924.1|33884.1|33910.1|33870.1|33924.1|33884.1|33906.7|33866.7|0
1734585900000|2024-12-19 05:25:00|33910.2|33870.2|33905.1|33865.1|33911.7|33871.7|33898.1|33858.1|0
1734586200000|2024-12-19 05:30:00|33905|33865|33891.4|33851.4|33905.1|33865.1|33891.4|33851.4|0
1734586500000|2024-12-19 05:35:00|33891.5|33851.5|33890.9|33850.9|33898.1|33858.1|33890.6|33850.6|0
1734586800000|2024-12-19 05:40:00|33891|33851|33891.5|33851.5|33898.2|33858.2|33891|33851|0
1734587100000|2024-12-19 05:45:00|33891.4|33851.4|33884.5|33844.5|33891.6|33851.6|33877.5|33837.5|0
1734587400000|2024-12-19 05:50:00|33884.6|33844.6|33877.4|33837.4|33884.6|33844.6|33870.1|33830.1|0
1734587700000|2024-12-19 05:55:00|33877.5|33837.5|33863.1|33823.1|33884.4|33844.4|33856.3|33816.3|0
1734588000000|2024-12-19 06:00:00|33863|33823|33877.6|33837.6|33877.6|33837.6|33863|33823|0
1734588300000|2024-12-19 06:05:00|33877.7|33837.7|33878|33838|33878.2|33838.2|33870.9|33830.9|0
1734588600000|2024-12-19 06:10:00|33878.1|33838.1|33877.7|33837.7|33891.7|33851.7|33870.7|33830.7|0
1734588900000|2024-12-19 06:15:00|33877.8|33837.8|33880.8|33840.8|33898.1|33858.1|33877.3|33837.3|0
1734589200000|2024-12-19 06:20:00|33884.1|33844.1|33877.4|33837.4|33884.3|33844.3|33873.9|33833.9|0
1734589500000|2024-12-19 06:25:00|33870.6|33830.6|33877.5|33837.5|33884.4|33844.4|33870.6|33830.6|0
1734589800000|2024-12-19 06:30:00|33877.6|33837.6|33876.9|33836.9|33884.6|33844.6|33870.1|33830.1|0
1734590100000|2024-12-19 06:35:00|33880.3|33840.3|33895.9|33855.9|33896|33856|33876.9|33836.9|0
1734590400000|2024-12-19 06:40:00|33895.8|33855.8|33907.1|33867.1|33907.3|33867.3|33888.9|33848.9|0
1734590700000|2024-12-19 06:45:00|33907.2|33867.2|33886.8|33846.8|33914|33874|33883.4|33843.4|0
1734591000000|2024-12-19 06:50:00|33886.7|33846.7|33886.6|33846.6|33889.9|33849.9|33866|33826|0
1734591300000|2024-12-19 06:55:00|33886.7|33846.7|33879.7|33839.7|33893.4|33853.4|33872.9|33832.9|0
1734591600000|2024-12-19 07:00:00|33912.6|33897.6|33895.1|33880.1|33927.6|33912.6|33885.1|33870.1|27
1734591900000|2024-12-19 07:05:00|33892.6|33877.6|33907.6|33892.6|33920.1|33905.1|33875.1|33860.1|50
1734592200000|2024-12-19 07:10:00|33910.1|33895.1|33932.6|33917.6|33937.6|33922.6|33900.1|33885.1|34
1734592500000|2024-12-19 07:15:00|33935.1|33920.1|33947.6|33932.6|33975.1|33960.1|33927.6|33912.6|97
1734592800000|2024-12-19 07:20:00|33945.1|33930.1|33975.1|33960.1|33985.1|33970.1|33942.6|33927.6|39
1734593100000|2024-12-19 07:25:00|33972.6|33957.6|34022.6|34007.6|34022.6|34007.6|33972.6|33957.6|37
1734593400000|2024-12-19 07:30:00|34020.1|34005.1|34002.6|33987.6|34032.6|34017.6|33992.6|33977.6|27
1734593700000|2024-12-19 07:35:00|34007.6|33992.6|33982.6|33967.6|34012.6|33997.6|33977.6|33962.6|13
1734594000000|2024-12-19 07:40:00|33980.1|33965.1|34007.6|33992.6|34007.6|33992.6|33972.6|33957.6|23
1734594300000|2024-12-19 07:45:00|34005.1|33990.1|34045.1|34030.1|34055.1|34040.1|34005.1|33990.1|47
1734594600000|2024-12-19 07:50:00|34047.6|34032.6|34045.1|34030.1|34047.6|34032.6|34012.6|33997.6|36
1734594900000|2024-12-19 07:55:00|34047.6|34032.6|34007.6|33992.6|34060.1|34045.1|34005.1|33990.1|33
1734595200000|2024-12-19 08:00:00|34010.1|33995.1|33960.1|33945.1|34040.1|34025.1|33942.6|33927.6|492
1734595500000|2024-12-19 08:05:00|33962.6|33947.6|33952.6|33937.6|33967.6|33952.6|33940.1|33925.1|296
1734595800000|2024-12-19 08:10:00|33955.1|33940.1|33942.6|33927.6|33967.6|33952.6|33935.1|33920.1|238
1734596100000|2024-12-19 08:15:00|33940.1|33925.1|33957.6|33942.6|33957.6|33942.6|33920.1|33905.1|312
1734596400000|2024-12-19 08:20:00|33960.1|33945.1|34025.1|34010.1|34035.1|34020.1|33960.1|33945.1|222
1734596700000|2024-12-19 08:25:00|34027.6|34012.6|34037.6|34022.6|34045.1|34030.1|34012.6|33997.6|250
1734597000000|2024-12-19 08:30:00|34035.1|34020.1|34035.1|34020.1|34067.6|34052.6|34027.6|34012.6|166
1734597300000|2024-12-19 08:35:00|34032.6|34017.6|34110.1|34095.1|34110.1|34095.1|34030.1|34015.1|186
1734597600000|2024-12-19 08:40:00|34107.6|34092.6|34117.6|34102.6|34117.6|34102.6|34092.6|34077.6|136
1734597900000|2024-12-19 08:45:00|34115.1|34100.1|34130.1|34115.1|34135.1|34120.1|34107.6|34092.6|165
1734598200000|2024-12-19 08:50:00|34127.6|34112.6|34132.6|34117.6|34142.6|34127.6|34115.1|34100.1|129
1734598500000|2024-12-19 08:55:00|34135.1|34120.1|34155.1|34140.1|34162.6|34147.6|34132.6|34117.6|201
1734598800000|2024-12-19 09:00:00|34152.6|34137.6|34130.1|34115.1|34152.6|34137.6|34120.1|34105.1|144
1734599100000|2024-12-19 09:05:00|34127.6|34112.6|34132.6|34117.6|34170.1|34155.1|34127.6|34112.6|174
1734599400000|2024-12-19 09:10:00|34130.1|34115.1|34132.6|34117.6|34150.1|34135.1|34127.6|34112.6|134
1734599700000|2024-12-19 09:15:00|34135.1|34120.1|34077.6|34062.6|34140.1|34125.1|34072.6|34057.6|157
1734600000000|2024-12-19 09:20:00|34075.1|34060.1|34032.6|34017.6|34075.1|34060.1|34027.6|34012.6|171
1734600300000|2024-12-19 09:25:00|34030.1|34015.1|34057.6|34042.6|34065.1|34050.1|34022.6|34007.6|159
1734600600000|2024-12-19 09:30:00|34055.1|34040.1|34032.6|34017.6|34072.6|34057.6|34030.1|34015.1|192
1734600900000|2024-12-19 09:35:00|34035.1|34020.1|34065.1|34050.1|34075.1|34060.1|34032.6|34017.6|2422
1734601200000|2024-12-19 09:40:00|34062.6|34047.6|34052.6|34037.6|34070.1|34055.1|34042.6|34027.6|71
1734601500000|2024-12-19 09:45:00|34050.1|34035.1|34040.1|34025.1|34060.1|34045.1|34040.1|34025.1|105
1734601800000|2024-12-19 09:50:00|34037.6|34022.6|34030.1|34015.1|34042.6|34027.6|34027.6|34012.6|204
1734602100000|2024-12-19 09:55:00|34027.6|34012.6|34032.6|34017.6|34037.6|34022.6|34020.1|34005.1|107
1734602400000|2024-12-19 10:00:00|34030.1|34015.1|34010.1|33995.1|34035.1|34020.1|34007.6|33992.6|111
1734602700000|2024-12-19 10:05:00|34007.6|33992.6|34007.6|33992.6|34010.1|33995.1|33995.1|33980.1|91
1734603000000|2024-12-19 10:10:00|34005.1|33990.1|34007.6|33992.6|34010.1|33995.1|33990.1|33975.1|117
1734603300000|2024-12-19 10:15:00|34005.1|33990.1|34017.6|34002.6|34037.6|34022.6|34005.1|33990.1|88
1734603600000|2024-12-19 10:20:00|34020.1|34005.1|34015.1|34000.1|34022.6|34007.6|34002.6|33987.6|207
1734603900000|2024-12-19 10:25:00|34012.6|33997.6|33977.6|33962.6|34015.1|34000.1|33975.1|33960.1|132
1734604200000|2024-12-19 10:30:00|33975.1|33960.1|33965.1|33950.1|33987.6|33972.6|33950.1|33935.1|110
1734604500000|2024-12-19 10:35:00|33962.6|33947.6|33915.1|33900.1|33967.6|33952.6|33915.1|33900.1|103
1734604800000|2024-12-19 10:40:00|33917.6|33902.6|33932.6|33917.6|33942.6|33927.6|33915.1|33900.1|84
1734605100000|2024-12-19 10:45:00|33930.1|33915.1|33907.6|33892.6|33932.6|33917.6|33892.6|33877.6|75
1734605400000|2024-12-19 10:50:00|33905.1|33890.1|33902.6|33887.6|33912.6|33897.6|33887.6|33872.6|78
1734605700000|2024-12-19 10:55:00|33900.1|33885.1|33892.6|33877.6|33922.6|33907.6|33882.6|33867.6|107
1734606000000|2024-12-19 11:00:00|33890.1|33875.1|33907.6|33892.6|33920.1|33905.1|33882.6|33867.6|63
1734606300000|2024-12-19 11:05:00|33910.1|33895.1|33927.6|33912.6|33930.1|33915.1|33907.6|33892.6|96
1734606600000|2024-12-19 11:10:00|33925.1|33910.1|33935.1|33920.1|33942.6|33927.6|33920.1|33905.1|72
1734606900000|2024-12-19 11:15:00|33932.6|33917.6|33947.6|33932.6|33950.1|33935.1|33925.1|33910.1|115
1734607200000|2024-12-19 11:20:00|33945.1|33930.1|33920.1|33905.1|33947.6|33932.6|33920.1|33905.1|72
1734607500000|2024-12-19 11:25:00|33922.6|33907.6|33927.6|33912.6|33932.6|33917.6|33920.1|33905.1|44
1734607800000|2024-12-19 11:30:00|33925.1|33910.1|33922.6|33907.6|33930.1|33915.1|33910.1|33895.1|98
1734608100000|2024-12-19 11:35:00|33920.1|33905.1|33947.6|33932.6|33950.1|33935.1|33912.6|33897.6|108
1734608400000|2024-12-19 11:40:00|33950.1|33935.1|33947.6|33932.6|33952.6|33937.6|33932.6|33917.6|109
1734608700000|2024-12-19 11:45:00|33950.1|33935.1|33962.6|33947.6|33967.6|33952.6|33945.1|33930.1|108
1734609000000|2024-12-19 11:50:00|33960.1|33945.1|33955.1|33940.1|33972.6|33957.6|33947.6|33932.6|56
1734609300000|2024-12-19 11:55:00|33957.6|33942.6|33957.6|33942.6|33962.6|33947.6|33950.1|33935.1|67
1734609600000|2024-12-19 12:00:00|33960.1|33945.1|33985.1|33970.1|34000.1|33985.1|33955.1|33940.1|99
1734609900000|2024-12-19 12:05:00|33987.6|33972.6|33987.6|33972.6|34007.6|33992.6|33975.1|33960.1|82
1734610200000|2024-12-19 12:10:00|33990.1|33975.1|34015.1|34000.1|34017.6|34002.6|33985.1|33970.1|118
1734610500000|2024-12-19 12:15:00|34017.6|34002.6|34032.6|34017.6|34040.1|34025.1|34015.1|34000.1|104
1734610800000|2024-12-19 12:20:00|34035.1|34020.1|34032.6|34017.6|34042.6|34027.6|34022.6|34007.6|77
1734611100000|2024-12-19 12:25:00|34030.1|34015.1|34010.1|33995.1|34037.6|34022.6|34005.1|33990.1|46
1734611400000|2024-12-19 12:30:00|34012.6|33997.6|33970.1|33955.1|34012.6|33997.6|33970.1|33955.1|98
1734611700000|2024-12-19 12:35:00|33967.6|33952.6|33967.6|33952.6|33970.1|33955.1|33955.1|33940.1|101
1734612000000|2024-12-19 12:40:00|33965.1|33950.1|33962.6|33947.6|33972.6|33957.6|33957.6|33942.6|245
1734612300000|2024-12-19 12:45:00|33965.1|33950.1|33975.1|33960.1|33980.1|33965.1|33962.6|33947.6|20
1734612600000|2024-12-19 12:50:00|33977.6|33962.6|33957.6|33942.6|33982.6|33967.6|33945.1|33930.1|80
1734612900000|2024-12-19 12:55:00|33960.1|33945.1|33977.6|33962.6|33977.6|33962.6|33960.1|33945.1|39
1734613200000|2024-12-19 13:00:00|33975.1|33960.1|34000.1|33985.1|34005.1|33990.1|33975.1|33960.1|74
1734613500000|2024-12-19 13:05:00|33997.6|33982.6|33987.6|33972.6|34005.1|33990.1|33982.6|33967.6|66
1734613800000|2024-12-19 13:10:00|33990.1|33975.1|34007.6|33992.6|34007.6|33992.6|33987.6|33972.6|47
1734614100000|2024-12-19 13:15:00|34010.1|33995.1|34030.1|34015.1|34037.6|34022.6|34010.1|33995.1|72
1734614400000|2024-12-19 13:20:00|34027.6|34012.6|34035.1|34020.1|34035.1|34020.1|34012.6|33997.6|75
1734614700000|2024-12-19 13:25:00|34037.6|34022.6|34035.1|34020.1|34037.6|34022.6|34025.1|34010.1|53
1734615000000|2024-12-19 13:30:00|34037.6|34022.6|34057.6|34042.6|34060.1|34045.1|34037.6|34022.6|89
1734615300000|2024-12-19 13:35:00|34060.1|34045.1|34037.6|34022.6|34062.6|34047.6|34037.6|34022.6|102
1734615600000|2024-12-19 13:40:00|34040.1|34025.1|34025.1|34010.1|34042.6|34027.6|34015.1|34000.1|98
1734615900000|2024-12-19 13:45:00|34027.6|34012.6|34025.1|34010.1|34040.1|34025.1|34017.6|34002.6|376
1734616200000|2024-12-19 13:50:00|34022.6|34007.6|33990.1|33975.1|34022.6|34007.6|33982.6|33967.6|144
1734616500000|2024-12-19 13:55:00|33987.6|33972.6|33987.6|33972.6|33990.1|33975.1|33967.6|33952.6|150
1734616800000|2024-12-19 14:00:00|33970.1|33955.1|33962.6|33947.6|33987.6|33972.6|33957.6|33942.6|96
1734617100000|2024-12-19 14:05:00|33965.1|33950.1|34012.6|33997.6|34012.6|33997.6|33965.1|33950.1|324
1734617400000|2024-12-19 14:10:00|34010.1|33995.1|34002.6|33987.6|34010.1|33995.1|33992.6|33977.6|63
1734617700000|2024-12-19 14:15:00|34000.1|33985.1|33987.6|33972.6|34000.1|33985.1|33982.6|33967.6|109
1734618000000|2024-12-19 14:20:00|33985.1|33970.1|33980.1|33965.1|33987.6|33972.6|33970.1|33955.1|116
1734618300000|2024-12-19 14:25:00|33985.1|33970.1|33957.6|33942.6|33987.6|33972.6|33957.6|33942.6|230
1734618600000|2024-12-19 14:30:00|33960.1|33945.1|33932.6|33917.6|33967.6|33952.6|33932.6|33917.6|265
1734618900000|2024-12-19 14:35:00|33935.1|33920.1|33872.6|33857.6|33935.1|33920.1|33870.1|33855.1|132
1734619200000|2024-12-19 14:40:00|33875.1|33860.1|33855.1|33840.1|33902.6|33887.6|33855.1|33840.1|184
1734619500000|2024-12-19 14:45:00|33857.6|33842.6|33857.6|33842.6|33877.6|33862.6|33840.1|33825.1|201
1734619800000|2024-12-19 14:50:00|33860.1|33845.1|33852.6|33837.6|33865.1|33850.1|33835.1|33820.1|118
1734620100000|2024-12-19 14:55:00|33855.1|33840.1|33857.6|33842.6|33857.6|33842.6|33845.1|33830.1|93
1734620400000|2024-12-19 15:00:00|33855.1|33840.1|33802.6|33787.6|33855.1|33840.1|33802.6|33787.6|127
1734620700000|2024-12-19 15:05:00|33805.1|33790.1|33752.6|33737.6|33805.1|33790.1|33745.1|33730.1|312
1734621000000|2024-12-19 15:10:00|33750.1|33735.1|33790.1|33775.1|33795.1|33780.1|33737.6|33722.6|320
1734621300000|2024-12-19 15:15:00|33787.6|33772.6|33772.6|33757.6|33800.1|33785.1|33772.6|33757.6|145
1734621600000|2024-12-19 15:20:00|33770.1|33755.1|33745.1|33730.1|33770.1|33755.1|33740.1|33725.1|118
1734621900000|2024-12-19 15:25:00|33742.6|33727.6|33717.6|33702.6|33765.1|33750.1|33715.1|33700.1|155
1734622200000|2024-12-19 15:30:00|33720.1|33705.1|33707.6|33692.6|33727.6|33712.6|33702.6|33687.6|114
1734622500000|2024-12-19 15:35:00|33710.1|33695.1|33755.1|33740.1|33780.1|33765.1|33710.1|33695.1|137
1734622800000|2024-12-19 15:40:00|33752.6|33737.6|33802.6|33787.6|33807.6|33792.6|33747.6|33732.6|141
1734623100000|2024-12-19 15:45:00|33800.1|33785.1|33812.6|33797.6|33812.6|33797.6|33775.1|33760.1|172
1734623400000|2024-12-19 15:50:00|33815.1|33800.1|33812.6|33797.6|33830.1|33815.1|33805.1|33790.1|140
1734623700000|2024-12-19 15:55:00|33810.1|33795.1|33817.6|33802.6|33817.6|33802.6|33795.1|33780.1|107
1734624000000|2024-12-19 16:00:00|33815.1|33800.1|33782.6|33767.6|33822.6|33807.6|33777.6|33762.6|109
1734624300000|2024-12-19 16:05:00|33785.1|33770.1|33792.6|33777.6|33795.1|33780.1|33777.6|33762.6|118
1734624600000|2024-12-19 16:10:00|33795.1|33780.1|33760.1|33745.1|33797.6|33782.6|33760.1|33745.1|118
1734624900000|2024-12-19 16:15:00|33762.6|33747.6|33775.1|33760.1|33797.6|33782.6|33760.1|33745.1|244
1734625200000|2024-12-19 16:20:00|33770.1|33755.1|33815.1|33800.1|33820.1|33805.1|33770.1|33755.1|197
1734625500000|2024-12-19 16:25:00|33812.6|33797.6|33810.1|33795.1|33830.1|33815.1|33800.1|33785.1|374
1734625800000|2024-12-19 16:30:00|33812.6|33797.6|33777.6|33762.6|33820.1|33805.1|33777.6|33762.6|294
1734626100000|2024-12-19 16:35:00|33780.1|33765.1|33822.6|33807.6|33827.6|33812.6|33772.6|33757.6|238
1734626400000|2024-12-19 16:40:00|33820.1|33805.1|33825.1|33810.1|33825.1|33810.1|33802.6|33787.6|47
1734626700000|2024-12-19 16:45:00|33822.6|33807.6|33817.6|33802.6|33825.1|33810.1|33812.6|33797.6|44
1734627000000|2024-12-19 16:50:00|33822.6|33797.6|33802.6|33777.6|33822.6|33802.6|33792.6|33772.6|103
1734627300000|2024-12-19 16:55:00|33807.6|33782.6|33817.6|33792.6|33827.6|33802.6|33806.6|33778.6|83
1734627600000|2024-12-19 17:00:00|33812.6|33787.6|33812.6|33787.6|33817.6|33792.6|33802.6|33782.6|16
1734627900000|2024-12-19 17:05:00|33807.6|33782.6|33787.6|33762.6|33812.6|33787.6|33782.6|33762.6|42
1734628200000|2024-12-19 17:10:00|33782.6|33767.6|33781.6|33753.6|33787.6|33767.6|33777.6|33752.6|18
1734628500000|2024-12-19 17:15:00|33772.6|33752.6|33787.6|33762.6|33792.6|33767.6|33772.6|33752.6|44
1734628800000|2024-12-19 17:20:00|33782.6|33757.6|33762.6|33737.6|33782.6|33757.6|33762.6|33737.6|29
1734629100000|2024-12-19 17:25:00|33757.6|33732.6|33757.6|33732.6|33767.6|33742.6|33752.6|33727.6|11
1734629400000|2024-12-19 17:30:00|33762.6|33737.6|33757.6|33732.6|33762.6|33737.6|33747.6|33722.6|29
1734629700000|2024-12-19 17:35:00|33752.6|33737.6|33757.6|33732.6|33757.6|33737.6|33752.6|33727.6|12
1734630000000|2024-12-19 17:40:00|33762.6|33737.6|33747.6|33722.6|33767.6|33742.6|33747.6|33722.6|29
1734630300000|2024-12-19 17:45:00|33752.6|33727.6|33762.6|33737.6|33762.6|33737.6|33752.6|33727.6|11
1734630600000|2024-12-19 17:50:00|33761.6|33733.6|33762.6|33737.6|33762.6|33737.6|33747.6|33727.6|21
1734630900000|2024-12-19 17:55:00|33766.6|33738.6|33787.6|33762.6|33787.6|33762.6|33762.6|33737.6|24
1734631200000|2024-12-19 18:00:00|33786.6|33758.6|33752.6|33727.6|33787.6|33762.6|33742.6|33717.6|29
1734631500000|2024-12-19 18:05:00|33747.6|33722.6|33782.6|33762.6|33782.6|33762.6|33747.6|33722.6|8
1734631800000|2024-12-19 18:10:00|33777.6|33757.6|33797.6|33772.6|33797.6|33772.6|33777.6|33757.6|11
1734632100000|2024-12-19 18:15:00|33792.6|33777.6|33792.6|33767.6|33802.6|33782.6|33792.6|33767.6|7
1734632400000|2024-12-19 18:20:00|33787.6|33768.6|33797.6|33777.6|33797.6|33777.6|33777.6|33752.6|27
1734632700000|2024-12-19 18:25:00|33802.6|33782.6|33822.6|33797.6|33822.6|33802.6|33802.6|33782.6|5
1734633000000|2024-12-19 18:30:00|33827.6|33802.6|33822.6|33802.6|33827.6|33807.6|33817.6|33792.6|11
1734633300000|2024-12-19 18:35:00|33817.6|33797.6|33827.6|33802.6|33832.6|33812.6|33817.6|33792.6|45
1734633600000|2024-12-19 18:40:00|33832.6|33807.6|33836.6|33808.6|33842.6|33817.6|33832.6|33802.6|22
1734633900000|2024-12-19 18:45:00|33837.6|33812.6|33837.6|33812.6|33841.6|33813.6|33836.6|33808.6|0
1734634200000|2024-12-19 18:50:00|33836.6|33808.6|33831.6|33803.6|33837.6|33812.6|33831.6|33803.6|30
1734634500000|2024-12-19 18:55:00|33832.6|33807.6|33852.6|33827.6|33857.6|33832.6|33831.6|33803.6|6
1734634800000|2024-12-19 19:00:00|33857.6|33832.6|33837.6|33812.6|33862.6|33837.6|33832.6|33812.6|33
1734635100000|2024-12-19 19:05:00|33841.6|33813.6|33817.6|33797.6|33841.6|33813.6|33817.6|33792.6|17
1734635400000|2024-12-19 19:10:00|33822.6|33792.6|33802.6|33777.6|33822.6|33797.6|33797.6|33772.6|14
1734635700000|2024-12-19 19:15:00|33807.6|33782.6|33812.6|33787.6|33812.6|33787.6|33801.6|33773.6|4
1734636000000|2024-12-19 19:20:00|33817.6|33792.6|33842.6|33817.6|33842.6|33817.6|33807.6|33783.6|9
1734636300000|2024-12-19 19:25:00|33837.6|33813.6|33815.1|33800.1|33842.6|33817.6|33815.1|33792.6|5
1734636600000|2024-12-19 19:30:00|33817.6|33802.6|33805.1|33790.1|33817.6|33802.6|33802.6|33787.6|1
1734636900000|2024-12-19 19:35:00|33807.6|33792.6|33797.6|33782.6|33807.6|33792.6|33795.1|33780.1|16
1734637200000|2024-12-19 19:40:00|33800.1|33785.1|33795.1|33780.1|33802.6|33787.6|33792.6|33777.6|10
1734637500000|2024-12-19 19:45:00|33792.6|33777.6|33795.1|33780.1|33797.6|33782.6|33792.6|33777.6|0
1734637800000|2024-12-19 19:50:00|33797.6|33782.6|33797.6|33782.6|33805.1|33790.1|33797.6|33782.6|10
1734638100000|2024-12-19 19:55:00|33795.1|33780.1|33790.1|33775.1|33795.1|33780.1|33787.6|33772.6|9
1734638400000|2024-12-19 20:00:00|33787.6|33772.6|33797.6|33782.6|33797.6|33782.6|33782.6|33767.6|6
1734638700000|2024-12-19 20:05:00|33795.1|33780.1|33792.6|33777.6|33795.1|33780.1|33790.1|33775.1|1
1734639000000|2024-12-19 20:10:00|33790.1|33775.1|33787.6|33772.6|33790.1|33775.1|33777.6|33762.6|8
1734639300000|2024-12-19 20:15:00|33790.1|33775.1|33815.1|33800.1|33815.1|33800.1|33790.1|33775.1|13
1734639600000|2024-12-19 20:20:00|33812.6|33797.6|33827.6|33812.6|33827.6|33812.6|33812.6|33797.6|11
1734639900000|2024-12-19 20:25:00|33825.1|33810.1|33807.6|33792.6|33827.6|33812.6|33805.1|33790.1|11
1734640200000|2024-12-19 20:30:00|33800.1|33785.1|33767.6|33752.6|33805.1|33790.1|33765.1|33750.1|21
1734640500000|2024-12-19 20:35:00|33765.1|33750.1|33797.6|33782.6|33797.6|33782.6|33752.6|33737.6|17
1734640800000|2024-12-19 20:40:00|33792.6|33777.6|33812.6|33797.6|33817.6|33802.6|33792.6|33777.6|14
1734641100000|2024-12-19 20:45:00|33810.1|33795.1|33790.1|33775.1|33810.1|33795.1|33787.6|33772.6|21
1734641400000|2024-12-19 20:50:00|33787.6|33772.6|33737.6|33722.6|33790.1|33775.1|33735.1|33720.1|58
1734641700000|2024-12-19 20:55:00|33740.1|33725.1|33747.6|33732.6|33767.6|33752.6|33730.1|33715.1|73
1734642000000|2024-12-19 21:00:00|33751.9|33711.9|33790.2|33750.2|33795|33755|33750.7|33710.7|4
1734642300000|2024-12-19 21:05:00|33790.1|33750.1|33788.8|33748.8|33790.2|33750.2|33764.5|33724.5|0
1734642600000|2024-12-19 21:10:00|33788.7|33748.7|33752.1|33712.1|33790.2|33750.2|33749.3|33709.3|0
1734642900000|2024-12-19 21:15:00|33752.2|33712.2|33764.5|33724.5|33790.2|33750.2|33747.9|33707.9|0
1734643200000|2024-12-19 21:20:00|33764.6|33724.6|33780.5|33740.5|33795|33755|33764.6|33724.6|0
1734643500000|2024-12-19 21:25:00|33781.9|33741.9|33781.9|33741.9|33788.8|33748.8|33774.9|33734.9|0
1734643800000|2024-12-19 21:30:00|33781.8|33741.8|33797.8|33757.8|33800.6|33760.6|33777.7|33737.7|0
1734644100000|2024-12-19 21:35:00|33797.1|33757.1|33808.9|33768.9|33813.7|33773.7|33797.1|33757.1|0
1734644400000|2024-12-19 21:40:00|33810.3|33770.3|33817.7|33777.7|33825.3|33785.3|33808.9|33768.9|0
1734644700000|2024-12-19 21:45:00|33818.4|33778.4|33826.7|33786.7|33826.7|33786.7|33817|33777|0
1734645000000|2024-12-19 21:50:00|33825.3|33785.3|33816.3|33776.3|33828.1|33788.1|33814.9|33774.9|0
1734645300000|2024-12-19 21:55:00|33814.9|33774.9|33810.8|33770.8|33821.9|33781.9|33810.1|33770.1|0
1734645600000|2024-12-19 22:00:00|33810.9|33770.9|33816.3|33776.3|33816.3|33776.3|33810.9|33770.9|0
1734645900000|2024-12-19 22:05:00|33814.9|33774.9|33816.3|33776.3|33816.3|33776.3|33812.9|33772.9|0
1734646200000|2024-12-19 22:10:00|33816.4|33776.4|33819.1|33779.1|33820.5|33780.5|33816.3|33776.3|0
1734646500000|2024-12-19 22:15:00|33819.8|33779.8|33819.8|33779.8|33821.2|33781.2|33819.8|33779.8|0
1734646800000|2024-12-19 22:20:00|33820.5|33780.5|33820.5|33780.5|33820.5|33780.5|33819.8|33779.8|0
1734647100000|2024-12-19 22:25:00|33819.8|33779.8|33817.7|33777.7|33819.8|33779.8|33817.7|33777.7|0
1734647400000|2024-12-19 22:30:00|33817|33777|33815.6|33775.6|33820.5|33780.5|33815|33775|0
1734647700000|2024-12-19 22:35:00|33813.6|33773.6|33812.9|33772.9|33814.3|33774.3|33810.8|33770.8|0
1734648000000|2024-12-19 22:40:00|33812.2|33772.2|33815.7|33775.7|33817|33777|33812.2|33772.2|0
1734648300000|2024-12-19 22:45:00|33815.6|33775.6|33811.5|33771.5|33815.6|33775.6|33811.5|33771.5|0
1734648600000|2024-12-19 22:50:00|33811.6|33771.6|33812.9|33772.9|33814.3|33774.3|33809.4|33769.4|0
1734648900000|2024-12-19 22:55:00|33813|33773|33820.5|33780.5|33821.9|33781.9|33813|33773|0
1734649200000|2024-12-19 23:00:00|33820.7|33780.7|33811.5|33771.5|33831.5|33791.5|33806.6|33766.6|0
1734649500000|2024-12-19 23:05:00|33811.4|33771.4|33798.3|33758.3|33816.3|33776.3|33796.3|33756.3|0
1734649800000|2024-12-19 23:10:00|33798.4|33758.4|33803.9|33763.9|33808|33768|33797.7|33757.7|0
1734650100000|2024-12-19 23:15:00|33804.6|33764.6|33815|33775|33815|33775|33803.2|33763.2|0
1734650400000|2024-12-19 23:20:00|33814.9|33774.9|33810.8|33770.8|33821.9|33781.9|33806.6|33766.6|0
1734650700000|2024-12-19 23:25:00|33810.9|33770.9|33815|33775|33817.7|33777.7|33810.9|33770.9|0
1734651000000|2024-12-19 23:30:00|33816.3|33776.3|33815.7|33775.7|33819.1|33779.1|33800.4|33760.4|0
1734651300000|2024-12-19 23:35:00|33815.6|33775.6|33787.9|33747.9|33816.3|33776.3|33781.7|33741.7|0
1734651600000|2024-12-19 23:40:00|33786.6|33746.6|33787.9|33747.9|33789.3|33749.3|33770.6|33730.6|0
1734651900000|2024-12-19 23:45:00|33788|33748|33779.6|33739.6|33796.3|33756.3|33779|33739|0
1734652200000|2024-12-19 23:50:00|33779|33739|33779|33739|33787.9|33747.9|33777.6|33737.6|0
1734652500000|2024-12-19 23:55:00|33780.3|33740.3|33777.6|33737.6|33780.3|33740.3|33767.9|33727.9|0
1734652800000|2024-12-20 00:00:00|33779|33739|33777.6|33737.6|33796.3|33756.3|33777.6|33737.6|0
1734653100000|2024-12-20 00:05:00|33777.5|33737.5|33740.8|33700.8|33777.6|33737.6|33739.5|33699.5|0
1734653400000|2024-12-20 00:10:00|33740.9|33700.9|33724.9|33684.9|33764.6|33724.6|33714|33674|0
1734653700000|2024-12-20 00:15:00|33724.8|33684.8|33690.3|33650.3|33730.4|33690.4|33676.4|33636.4|0
1734654000000|2024-12-20 00:20:00|33690.4|33650.4|33696.7|33656.7|33700.7|33660.7|33687|33647|0
1734654300000|2024-12-20 00:25:00|33696.8|33656.8|33690.2|33650.2|33700|33660|33686.7|33646.7|0
1734654600000|2024-12-20 00:30:00|33690.3|33650.3|33704.1|33664.1|33704.2|33664.2|33686.9|33646.9|0
1734654900000|2024-12-20 00:35:00|33700.7|33660.7|33669.6|33629.6|33707.5|33667.5|33646|33606|0
1734655200000|2024-12-20 00:40:00|33669.5|33629.5|33671.9|33631.9|33693|33653|33662.3|33622.3|0
1734655500000|2024-12-20 00:45:00|33672|33632|33695.6|33655.6|33698.9|33658.9|33665.1|33625.1|0
1734655800000|2024-12-20 00:50:00|33692.2|33652.2|33674.7|33634.7|33699|33659|33671.2|33631.2|0
1734656100000|2024-12-20 00:55:00|33674.8|33634.8|33674.6|33634.6|33694.8|33654.8|33664.5|33624.5|0
1734656400000|2024-12-20 01:00:00|33671.2|33631.2|33698.4|33658.4|33705.2|33665.2|33657.8|33617.8|0
1734656700000|2024-12-20 01:05:00|33695|33655|33661.1|33621.1|33698.5|33658.5|33661.1|33621.1|0
1734657000000|2024-12-20 01:10:00|33664.5|33624.5|33651.1|33611.1|33671.9|33631.9|33644|33604|0
1734657300000|2024-12-20 01:15:00|33651|33611|33651.2|33611.2|33665.1|33625.1|33644.3|33604.3|0
1734657600000|2024-12-20 01:20:00|33651.3|33611.3|33647.4|33607.4|33651.4|33611.4|33633.5|33593.5|0
1734657900000|2024-12-20 01:25:00|33650.7|33610.7|33661|33621|33664.3|33624.3|33643.7|33603.7|0
1734658200000|2024-12-20 01:30:00|33664.3|33624.3|33691.3|33651.3|33705|33665|33661|33621|0
1734658500000|2024-12-20 01:35:00|33684.6|33644.6|33687.6|33647.6|33698.2|33658.2|33677.7|33637.7|0
1734658800000|2024-12-20 01:40:00|33687.7|33647.7|33643.8|33603.8|33687.7|33647.7|33643.6|33603.6|0
1734659100000|2024-12-20 01:45:00|33643.9|33603.9|33623.3|33583.3|33644.1|33604.1|33623.2|33583.2|0
1734659400000|2024-12-20 01:50:00|33630|33590|33623.7|33583.7|33647.4|33607.4|33623.7|33583.7|0
1734659700000|2024-12-20 01:55:00|33623.8|33583.8|33571.4|33531.4|33630.5|33590.5|33567.9|33527.9|0
1734660000000|2024-12-20 02:00:00|33571.3|33531.3|33561.6|33521.6|33575.3|33535.3|33551.1|33511.1|0
1734660300000|2024-12-20 02:05:00|33561.5|33521.5|33547.7|33507.7|33568.4|33528.4|33544.3|33504.3|0
1734660600000|2024-12-20 02:10:00|33547.8|33507.8|33549.4|33509.4|33568|33528|33546|33506|0
1734660900000|2024-12-20 02:15:00|33552.8|33512.8|33555.6|33515.6|33557.4|33517.4|33537.1|33497.1|0
1734661200000|2024-12-20 02:20:00|33555.5|33515.5|33561.9|33521.9|33575.6|33535.6|33552.2|33512.2|0
1734661500000|2024-12-20 02:25:00|33562|33522|33579.1|33539.1|33582.5|33542.5|33561.9|33521.9|0
1734661800000|2024-12-20 02:30:00|33568.9|33528.9|33541.6|33501.6|33569|33529|33538.2|33498.2|0
1734662100000|2024-12-20 02:35:00|33541.7|33501.7|33558.8|33518.8|33562.2|33522.2|33534.9|33494.9|0
1734662400000|2024-12-20 02:40:00|33562.1|33522.1|33548.9|33508.9|33562.1|33522.1|33541.7|33501.7|0
1734662700000|2024-12-20 02:45:00|33562.5|33522.5|33576|33536|33586.1|33546.1|33562.4|33522.4|0
1734663000000|2024-12-20 02:50:00|33576.1|33536.1|33588|33548|33594.8|33554.8|33569.3|33529.3|0
1734663300000|2024-12-20 02:55:00|33588.1|33548.1|33581.2|33541.2|33588.1|33548.1|33571.2|33531.2|0
1734663600000|2024-12-20 03:00:00|33562.6|33522.6|33536|33496|33569.8|33529.8|33535.9|33495.9|0
1734663900000|2024-12-20 03:05:00|33536.1|33496.1|33539.3|33499.3|33549.6|33509.6|33535.9|33495.9|0
1734664200000|2024-12-20 03:10:00|33536|33496|33529|33489|33549.6|33509.6|33529|33489|0
1734664500000|2024-12-20 03:15:00|33547.6|33507.6|33547.6|33507.6|33561.1|33521.1|33547.5|33507.5|0
1734664800000|2024-12-20 03:20:00|33547.5|33507.5|33561.5|33521.5|33568.2|33528.2|33547.5|33507.5|0
1734665100000|2024-12-20 03:25:00|33561.4|33521.4|33547.5|33507.5|33564.6|33524.6|33547.5|33507.5|0
1734665400000|2024-12-20 03:30:00|33554.2|33514.2|33526.9|33486.9|33554.2|33514.2|33526.7|33486.7|0
1734665700000|2024-12-20 03:35:00|33527|33487|33530.3|33490.3|33540.6|33500.6|33526.9|33486.9|0
1734666000000|2024-12-20 03:40:00|33526.9|33486.9|33491.1|33451.1|33533.7|33493.7|33484.3|33444.3|0
1734666300000|2024-12-20 03:45:00|33491|33451|33497.6|33457.6|33501|33461|33480.6|33440.6|0
1734666600000|2024-12-20 03:50:00|33501|33461|33501.2|33461.2|33514.8|33474.8|33494.4|33454.4|0
1734666900000|2024-12-20 03:55:00|33504.6|33464.6|33507.9|33467.9|33514.7|33474.7|33494.3|33454.3|0
1734667200000|2024-12-20 04:00:00|33508|33468|33555.8|33515.8|33555.8|33515.8|33508|33468|0
1734667500000|2024-12-20 04:05:00|33555.7|33515.7|33562.5|33522.5|33569.3|33529.3|33548.9|33508.9|0
1734667800000|2024-12-20 04:10:00|33565.9|33525.9|33555.7|33515.7|33569.3|33529.3|33555.7|33515.7|0
1734668100000|2024-12-20 04:15:00|33555.8|33515.8|33525.2|33485.2|33559.1|33519.1|33521.8|33481.8|0
1734668400000|2024-12-20 04:20:00|33525.3|33485.3|33542.2|33502.2|33545.6|33505.6|33515.1|33475.1|0
1734668700000|2024-12-20 04:25:00|33542.1|33502.1|33535.3|33495.3|33548.9|33508.9|33528.4|33488.4|0
1734669000000|2024-12-20 04:30:00|33535.4|33495.4|33535.2|33495.2|33548.9|33508.9|33528.6|33488.6|0
1734669300000|2024-12-20 04:35:00|33535.3|33495.3|33542|33502|33548.9|33508.9|33535.2|33495.2|0
1734669600000|2024-12-20 04:40:00|33542.1|33502.1|33538.9|33498.9|33542.3|33502.3|33535.5|33495.5|0
1734669900000|2024-12-20 04:45:00|33535.5|33495.5|33576.1|33536.1|33576.1|33536.1|33535.4|33495.4|0
1734670200000|2024-12-20 04:50:00|33576|33536|33589.4|33549.4|33589.5|33549.5|33576|33536|0
1734670500000|2024-12-20 04:55:00|33589.5|33549.5|33603.4|33563.4|33603.4|33563.4|33582.9|33542.9|0
1734670800000|2024-12-20 05:00:00|33603.5|33563.5|33603.5|33563.5|33603.5|33563.5|33596.4|33556.4|0
1734671100000|2024-12-20 05:05:00|33603.4|33563.4|33610.3|33570.3|33610.3|33570.3|33596.7|33556.7|0
1734671400000|2024-12-20 05:10:00|33603.6|33563.6|33613.9|33573.9|33620.8|33580.8|33603.6|33563.6|0
1734671700000|2024-12-20 05:15:00|33610.5|33570.5|33596.9|33556.9|33613.9|33573.9|33583.2|33543.2|0
1734672000000|2024-12-20 05:20:00|33603.6|33563.6|33620.5|33580.5|33630.8|33590.8|33603.6|33563.6|0
1734672300000|2024-12-20 05:25:00|33617.1|33577.1|33597|33557|33620.5|33580.5|33597|33557|0
1734672600000|2024-12-20 05:30:00|33590.3|33550.3|33583.3|33543.3|33597.2|33557.2|33583.2|33543.2|0
1734672900000|2024-12-20 05:35:00|33583.2|33543.2|33590.1|33550.1|33590.2|33550.2|33583.2|33543.2|0
1734673200000|2024-12-20 05:40:00|33590|33550|33610.6|33570.6|33617.3|33577.3|33589.9|33549.9|0
1734673500000|2024-12-20 05:45:00|33610.5|33570.5|33593.6|33553.6|33610.5|33570.5|33593.6|33553.6|0
1734673800000|2024-12-20 05:50:00|33593.7|33553.7|33597.3|33557.3|33603.9|33563.9|33590.3|33550.3|0
1734674100000|2024-12-20 05:55:00|33600.6|33560.6|33607.5|33567.5|33610.8|33570.8|33597.2|33557.2|0
1734674400000|2024-12-20 06:00:00|33607.4|33567.4|33610.7|33570.7|33624.2|33584.2|33604|33564|0
1734674700000|2024-12-20 06:05:00|33604|33564|33563.3|33523.3|33610.9|33570.9|33549.7|33509.7|0
1734675000000|2024-12-20 06:10:00|33556.6|33516.6|33583.9|33543.9|33583.9|33543.9|33536.3|33496.3|0
1734675300000|2024-12-20 06:15:00|33584|33544|33611.7|33571.7|33611.8|33571.8|33583.9|33543.9|0
1734675600000|2024-12-20 06:20:00|33615.1|33575.1|33611.8|33571.8|33615.1|33575.1|33584.7|33544.7|0
1734675900000|2024-12-20 06:25:00|33611.7|33571.7|33611.8|33571.8|33625.3|33585.3|33604.9|33564.9|0
1734676200000|2024-12-20 06:30:00|33605.1|33565.1|33608.5|33568.5|33618.7|33578.7|33605.1|33565.1|0
1734676500000|2024-12-20 06:35:00|33611.8|33571.8|33608.8|33568.8|33618.8|33578.8|33598.7|33558.7|0
1734676800000|2024-12-20 06:40:00|33605.5|33565.5|33595.5|33555.5|33612.3|33572.3|33578.8|33538.8|0
1734677100000|2024-12-20 06:45:00|33598.9|33558.9|33607.3|33567.3|33614.1|33574.1|33598.9|33558.9|0
1734677400000|2024-12-20 06:50:00|33607.2|33567.2|33620.9|33580.9|33627.5|33587.5|33607.2|33567.2|0
1734677700000|2024-12-20 06:55:00|33621|33581|33628.1|33588.1|33641.4|33601.4|33620.9|33580.9|0
1734678000000|2024-12-20 07:00:00|33615.4|33600.4|33645.4|33630.4|33657.9|33642.9|33595.4|33580.4|41
1734678300000|2024-12-20 07:05:00|33650.4|33635.4|33637.9|33622.9|33650.4|33635.4|33632.9|33617.9|20
1734678600000|2024-12-20 07:10:00|33640.4|33625.4|33632.9|33617.9|33640.4|33625.4|33617.9|33602.9|12
1734678900000|2024-12-20 07:15:00|33630.4|33615.4|33622.9|33607.9|33642.9|33627.9|33605.4|33590.4|24
1734679200000|2024-12-20 07:20:00|33625.4|33610.4|33622.9|33607.9|33637.9|33622.9|33607.9|33592.9|26
1734679500000|2024-12-20 07:25:00|33620.4|33605.4|33605.4|33590.4|33620.4|33605.4|33605.4|33590.4|10
1734679800000|2024-12-20 07:30:00|33607.9|33592.9|33595.4|33580.4|33615.4|33600.4|33587.9|33572.9|31
1734680100000|2024-12-20 07:35:00|33592.9|33577.9|33542.9|33527.9|33592.9|33577.9|33537.9|33522.9|142
1734680400000|2024-12-20 07:40:00|33547.9|33532.9|33565.4|33550.4|33572.9|33557.9|33537.9|33522.9|64
1734680700000|2024-12-20 07:45:00|33567.9|33552.9|33467.9|33452.9|33567.9|33552.9|33467.9|33452.9|153
1734681000000|2024-12-20 07:50:00|33457.9|33442.9|33462.9|33447.9|33517.9|33502.9|33440.4|33425.4|251
1734681300000|2024-12-20 07:55:00|33460.4|33445.4|33482.9|33467.9|33505.4|33490.4|33440.4|33425.4|380
1734681600000|2024-12-20 08:00:00|33475.4|33460.4|33472.9|33457.9|33530.4|33515.4|33455.4|33440.4|672
1734681900000|2024-12-20 08:05:00|33475.4|33460.4|33420.4|33405.4|33492.9|33477.9|33375.4|33360.4|466
1734682200000|2024-12-20 08:10:00|33417.9|33402.9|33430.4|33415.4|33475.4|33460.4|33412.9|33397.9|356
1734682500000|2024-12-20 08:15:00|33427.9|33412.9|33420.4|33405.4|33477.9|33462.9|33400.4|33385.4|345
1734682800000|2024-12-20 08:20:00|33422.9|33407.9|33400.4|33385.4|33467.9|33452.9|33382.9|33367.9|498
1734683100000|2024-12-20 08:25:00|33402.9|33387.9|33412.9|33397.9|33442.9|33427.9|33372.9|33357.9|343
1734683400000|2024-12-20 08:30:00|33407.9|33392.9|33352.9|33337.9|33407.9|33392.9|33347.9|33332.9|464
1734683700000|2024-12-20 08:35:00|33355.4|33340.4|33307.9|33292.9|33362.9|33347.9|33295.4|33280.4|455
1734684000000|2024-12-20 08:40:00|33312.9|33297.9|33265.4|33250.4|33320.4|33305.4|33262.9|33247.9|457
1734684300000|2024-12-20 08:45:00|33267.9|33252.9|33297.9|33282.9|33332.9|33317.9|33265.4|33250.4|365
1734684600000|2024-12-20 08:50:00|33300.4|33285.4|33350.4|33335.4|33352.9|33337.9|33287.9|33272.9|348
1734684900000|2024-12-20 08:55:00|33347.9|33332.9|33327.9|33312.9|33380.4|33365.4|33317.9|33302.9|270
1734685200000|2024-12-20 09:00:00|33332.9|33317.9|33252.9|33237.9|33340.4|33325.4|33247.9|33232.9|381
1734685500000|2024-12-20 09:05:00|33247.9|33232.9|33267.9|33252.9|33280.4|33265.4|33247.9|33232.9|247
1734685800000|2024-12-20 09:10:00|33270.4|33255.4|33302.9|33287.9|33307.9|33292.9|33262.9|33247.9|240
1734686100000|2024-12-20 09:15:00|33300.4|33285.4|33332.9|33317.9|33347.9|33332.9|33277.9|33262.9|230
1734686400000|2024-12-20 09:20:00|33330.4|33315.4|33315.4|33300.4|33345.4|33330.4|33300.4|33285.4|198
1734686700000|2024-12-20 09:25:00|33317.9|33302.9|33337.9|33322.9|33342.9|33327.9|33315.4|33300.4|175
1734687000000|2024-12-20 09:30:00|33340.4|33325.4|33372.9|33357.9|33400.4|33385.4|33340.4|33325.4|271
1734687300000|2024-12-20 09:35:00|33375.4|33360.4|33375.4|33360.4|33390.4|33375.4|33340.4|33325.4|222
1734687600000|2024-12-20 09:40:00|33372.9|33357.9|33357.9|33342.9|33390.4|33375.4|33352.9|33337.9|165
1734687900000|2024-12-20 09:45:00|33360.4|33345.4|33367.9|33352.9|33392.9|33377.9|33357.9|33342.9|187
1734688200000|2024-12-20 09:50:00|33370.4|33355.4|33372.9|33357.9|33377.9|33362.9|33352.9|33337.9|116
1734688500000|2024-12-20 09:55:00|33375.4|33360.4|33402.9|33387.9|33417.9|33402.9|33362.9|33347.9|162
1734688800000|2024-12-20 10:00:00|33405.4|33390.4|33435.4|33420.4|33445.4|33430.4|33402.9|33387.9|153
1734689100000|2024-12-20 10:05:00|33437.9|33422.9|33425.4|33410.4|33442.9|33427.9|33417.9|33402.9|120
1734689400000|2024-12-20 10:10:00|33427.9|33412.9|33362.9|33347.9|33432.9|33417.9|33355.4|33340.4|112
1734689700000|2024-12-20 10:15:00|33365.4|33350.4|33360.4|33345.4|33382.9|33367.9|33352.9|33337.9|171
1734690000000|2024-12-20 10:20:00|33357.9|33342.9|33335.4|33320.4|33362.9|33347.9|33317.9|33302.9|135
1734690300000|2024-12-20 10:25:00|33332.9|33317.9|33357.9|33342.9|33375.4|33360.4|33332.9|33317.9|72
1734690600000|2024-12-20 10:30:00|33360.4|33345.4|33365.4|33350.4|33385.4|33370.4|33360.4|33345.4|40
1734690900000|2024-12-20 10:35:00|33367.9|33352.9|33345.4|33330.4|33372.9|33357.9|33327.9|33312.9|63
1734691200000|2024-12-20 10:40:00|33347.9|33332.9|33347.9|33332.9|33352.9|33337.9|33315.4|33300.4|124
1734691500000|2024-12-20 10:45:00|33350.4|33335.4|33390.4|33375.4|33405.4|33390.4|33332.9|33317.9|188
1734691800000|2024-12-20 10:50:00|33387.9|33372.9|33415.4|33400.4|33427.9|33412.9|33367.9|33352.9|421
1734692100000|2024-12-20 10:55:00|33412.9|33397.9|33415.4|33400.4|33460.4|33445.4|33412.9|33397.9|259
1734692400000|2024-12-20 11:00:00|33412.9|33397.9|33422.9|33407.9|33470.4|33455.4|33397.9|33382.9|146
1734692700000|2024-12-20 11:05:00|33420.4|33405.4|33382.9|33367.9|33460.4|33445.4|33382.9|33367.9|184
1734693000000|2024-12-20 11:10:00|33385.4|33370.4|33430.4|33415.4|33440.4|33425.4|33367.9|33352.9|139
1734693300000|2024-12-20 11:15:00|33427.9|33412.9|33402.9|33387.9|33432.9|33417.9|33400.4|33385.4|52
1734693600000|2024-12-20 11:20:00|33405.4|33390.4|33372.9|33357.9|33410.4|33395.4|33370.4|33355.4|81
1734693900000|2024-12-20 11:25:00|33370.4|33355.4|33385.4|33370.4|33392.9|33377.9|33362.9|33347.9|73
1734694200000|2024-12-20 11:30:00|33387.9|33372.9|33355.4|33340.4|33387.9|33372.9|33352.9|33337.9|79
1734694500000|2024-12-20 11:35:00|33352.9|33337.9|33322.9|33307.9|33357.9|33342.9|33322.9|33307.9|177
1734694800000|2024-12-20 11:40:00|33325.4|33310.4|33312.9|33297.9|33332.9|33317.9|33307.9|33292.9|87
1734695100000|2024-12-20 11:45:00|33310.4|33295.4|33330.4|33315.4|33335.4|33320.4|33305.4|33290.4|81
1734695400000|2024-12-20 11:50:00|33332.9|33317.9|33327.9|33312.9|33342.9|33327.9|33322.9|33307.9|94
1734695700000|2024-12-20 11:55:00|33325.4|33310.4|33327.9|33312.9|33362.9|33347.9|33322.9|33307.9|120
1734696000000|2024-12-20 12:00:00|33322.9|33307.9|33335.4|33320.4|33337.9|33322.9|33297.9|33282.9|124
1734696300000|2024-12-20 12:05:00|33337.9|33322.9|33295.4|33280.4|33340.4|33325.4|33292.9|33277.9|75
1734696600000|2024-12-20 12:10:00|33297.9|33282.9|33292.9|33277.9|33310.4|33295.4|33282.9|33267.9|68
1734696900000|2024-12-20 12:15:00|33297.9|33282.9|33277.9|33262.9|33300.4|33285.4|33270.4|33255.4|91
1734697200000|2024-12-20 12:20:00|33280.4|33265.4|33282.9|33267.9|33295.4|33280.4|33267.9|33252.9|66
1734697500000|2024-12-20 12:25:00|33280.4|33265.4|33305.4|33290.4|33307.9|33292.9|33272.9|33257.9|53
1734697800000|2024-12-20 12:30:00|33302.9|33287.9|33317.9|33302.9|33330.4|33315.4|33292.9|33277.9|60
1734698100000|2024-12-20 12:35:00|33315.4|33300.4|33360.4|33345.4|33360.4|33345.4|33307.9|33292.9|48
1734698400000|2024-12-20 12:40:00|33357.9|33342.9|33387.9|33372.9|33395.4|33380.4|33357.9|33342.9|66
1734698700000|2024-12-20 12:45:00|33385.4|33370.4|33395.4|33380.4|33407.9|33392.9|33377.9|33362.9|79
1734699000000|2024-12-20 12:50:00|33392.9|33377.9|33390.4|33375.4|33405.4|33390.4|33380.4|33365.4|35
1734699300000|2024-12-20 12:55:00|33387.9|33372.9|33377.9|33362.9|33397.9|33382.9|33377.9|33362.9|33
1734699600000|2024-12-20 13:00:00|33380.4|33365.4|33372.9|33357.9|33382.9|33367.9|33357.9|33342.9|107
1734699900000|2024-12-20 13:05:00|33375.4|33360.4|33350.4|33335.4|33375.4|33360.4|33342.9|33327.9|69
1734700200000|2024-12-20 13:10:00|33352.9|33337.9|33352.9|33337.9|33385.4|33370.4|33350.4|33335.4|72
1734700500000|2024-12-20 13:15:00|33350.4|33335.4|33347.9|33332.9|33362.9|33347.9|33335.4|33320.4|62
1734700800000|2024-12-20 13:20:00|33345.4|33330.4|33342.9|33327.9|33352.9|33337.9|33322.9|33307.9|71
1734701100000|2024-12-20 13:25:00|33340.4|33325.4|33330.4|33315.4|33357.9|33342.9|33327.9|33312.9|63
1734701400000|2024-12-20 13:30:00|33327.9|33312.9|33410.4|33395.4|33430.4|33415.4|33327.9|33312.9|194
1734701700000|2024-12-20 13:35:00|33412.9|33397.9|33387.9|33372.9|33440.4|33425.4|33382.9|33367.9|101
1734702000000|2024-12-20 13:40:00|33385.4|33370.4|33402.9|33387.9|33410.4|33395.4|33362.9|33347.9|109
1734702300000|2024-12-20 13:45:00|33400.4|33385.4|33372.9|33357.9|33405.4|33390.4|33367.9|33352.9|74
1734702600000|2024-12-20 13:50:00|33370.4|33355.4|33352.9|33337.9|33375.4|33360.4|33342.9|33327.9|104
1734702900000|2024-12-20 13:55:00|33350.4|33335.4|33337.9|33322.9|33357.9|33342.9|33325.4|33310.4|104
1734703200000|2024-12-20 14:00:00|33335.4|33320.4|33357.9|33342.9|33365.4|33350.4|33317.9|33302.9|87
1734703500000|2024-12-20 14:05:00|33355.4|33340.4|33357.9|33342.9|33362.9|33347.9|33337.9|33322.9|76
1734703800000|2024-12-20 14:10:00|33362.9|33347.9|33342.9|33327.9|33372.9|33357.9|33337.9|33322.9|105
1734704100000|2024-12-20 14:15:00|33340.4|33325.4|33347.9|33332.9|33357.9|33342.9|33322.9|33307.9|99
1734704400000|2024-12-20 14:20:00|33345.4|33330.4|33322.9|33307.9|33352.9|33337.9|33317.9|33302.9|109
1734704700000|2024-12-20 14:25:00|33320.4|33305.4|33350.4|33335.4|33357.9|33342.9|33320.4|33305.4|85
1734705000000|2024-12-20 14:30:00|33347.9|33332.9|33410.4|33395.4|33420.4|33405.4|33347.9|33332.9|378
1734705300000|2024-12-20 14:35:00|33412.9|33397.9|33467.9|33452.9|33475.4|33460.4|33410.4|33395.4|195
1734705600000|2024-12-20 14:40:00|33462.9|33447.9|33482.9|33467.9|33482.9|33467.9|33442.9|33427.9|164
1734705900000|2024-12-20 14:45:00|33485.4|33470.4|33487.9|33472.9|33497.9|33482.9|33447.9|33432.9|166
1734706200000|2024-12-20 14:50:00|33490.4|33475.4|33512.9|33497.9|33525.4|33510.4|33457.9|33442.9|183
1734706500000|2024-12-20 14:55:00|33510.4|33495.4|33517.9|33502.9|33532.9|33517.9|33497.9|33482.9|93
1734706800000|2024-12-20 15:00:00|33520.4|33505.4|33580.4|33565.4|33580.4|33565.4|33520.4|33505.4|208
1734707100000|2024-12-20 15:05:00|33577.9|33562.9|33555.4|33540.4|33607.9|33592.9|33550.4|33535.4|222
1734707400000|2024-12-20 15:10:00|33552.9|33537.9|33600.4|33585.4|33605.4|33590.4|33527.9|33512.9|121
1734707700000|2024-12-20 15:15:00|33597.9|33582.9|33642.9|33627.9|33647.9|33632.9|33592.9|33577.9|182
1734708000000|2024-12-20 15:20:00|33640.4|33625.4|33645.4|33630.4|33652.9|33637.9|33627.9|33612.9|178
1734708300000|2024-12-20 15:25:00|33642.9|33627.9|33667.9|33652.9|33677.9|33662.9|33637.9|33622.9|170
1734708600000|2024-12-20 15:30:00|33670.4|33655.4|33667.9|33652.9|33697.9|33682.9|33667.9|33652.9|219
1734708900000|2024-12-20 15:35:00|33670.4|33655.4|33685.4|33670.4|33692.9|33677.9|33660.4|33645.4|318
1734709200000|2024-12-20 15:40:00|33687.9|33672.9|33670.4|33655.4|33697.9|33682.9|33667.9|33652.9|138
1734709500000|2024-12-20 15:45:00|33667.9|33652.9|33660.4|33645.4|33672.9|33657.9|33642.9|33627.9|166
1734709800000|2024-12-20 15:50:00|33657.9|33642.9|33672.9|33657.9|33690.4|33675.4|33647.9|33632.9|127
1734710100000|2024-12-20 15:55:00|33675.4|33660.4|33647.9|33632.9|33677.9|33662.9|33645.4|33630.4|138
1734710400000|2024-12-20 16:00:00|33652.9|33637.9|33707.9|33692.9|33710.4|33695.4|33647.9|33632.9|238
1734710700000|2024-12-20 16:05:00|33710.4|33695.4|33687.9|33672.9|33717.9|33702.9|33680.4|33665.4|132
1734711000000|2024-12-20 16:10:00|33690.4|33675.4|33712.9|33697.9|33722.9|33707.9|33677.9|33662.9|170
1734711300000|2024-12-20 16:15:00|33710.4|33695.4|33737.9|33722.9|33752.9|33737.9|33702.9|33687.9|182
1734711600000|2024-12-20 16:20:00|33740.4|33725.4|33722.9|33707.9|33740.4|33725.4|33712.9|33697.9|222
1734711900000|2024-12-20 16:25:00|33720.4|33705.4|33722.9|33707.9|33747.9|33732.9|33715.4|33700.4|372
1734712200000|2024-12-20 16:30:00|33717.9|33702.9|33715.4|33700.4|33732.9|33717.9|33687.9|33672.9|1040
1734712500000|2024-12-20 16:35:00|33717.9|33702.9|33742.9|33727.9|33752.9|33737.9|33702.9|33687.9|389
1734712800000|2024-12-20 16:40:00|33740.4|33725.4|33757.9|33742.9|33765.4|33750.4|33737.9|33722.9|128
1734713100000|2024-12-20 16:45:00|33755.4|33740.4|33732.9|33717.9|33755.4|33740.4|33727.9|33712.9|59
1734713400000|2024-12-20 16:50:00|33735.4|33715.4|33730.4|33710.4|33750.4|33730.4|33720.4|33695.4|40
1734713700000|2024-12-20 16:55:00|33735.4|33715.4|33760.4|33735.4|33765.4|33745.4|33730.4|33710.4|84
1734714000000|2024-12-20 17:00:00|33755.4|33740.4|33755.4|33735.4|33765.4|33740.4|33750.4|33730.4|41
1734714300000|2024-12-20 17:05:00|33750.4|33730.4|33760.4|33740.4|33765.4|33745.4|33745.4|33725.4|69
1734714600000|2024-12-20 17:10:00|33765.4|33745.4|33775.4|33755.4|33780.4|33760.4|33755.4|33730.4|57
1734714900000|2024-12-20 17:15:00|33770.4|33750.4|33770.4|33745.4|33775.4|33750.4|33760.4|33735.4|23
1734715200000|2024-12-20 17:20:00|33765.4|33750.4|33775.4|33755.4|33780.4|33755.4|33760.4|33740.4|32
1734715500000|2024-12-20 17:25:00|33770.4|33750.4|33795.4|33775.4|33805.4|33780.4|33770.4|33750.4|36
1734715800000|2024-12-20 17:30:00|33790.4|33770.4|33770.4|33745.4|33795.4|33775.4|33755.4|33735.4|44
1734716100000|2024-12-20 17:35:00|33765.4|33740.4|33800.4|33780.4|33800.4|33780.4|33760.4|33740.4|21
1734716400000|2024-12-20 17:40:00|33795.4|33775.4|33790.4|33765.4|33805.4|33785.4|33785.4|33765.4|21
1734716700000|2024-12-20 17:45:00|33795.4|33770.4|33795.4|33775.4|33795.4|33775.4|33780.4|33755.4|16
1734717000000|2024-12-20 17:50:00|33800.4|33780.4|33800.4|33775.4|33800.4|33780.4|33790.4|33765.4|20
1734717300000|2024-12-20 17:55:00|33795.4|33780.4|33795.4|33775.4|33805.4|33785.4|33790.4|33770.4|30
1734717600000|2024-12-20 18:00:00|33790.4|33770.4|33775.4|33755.4|33800.4|33775.4|33775.4|33750.4|16
1734717900000|2024-12-20 18:05:00|33780.4|33750.4|33770.4|33745.4|33785.4|33760.4|33765.4|33745.4|13
1734718200000|2024-12-20 18:10:00|33765.4|33750.4|33770.4|33745.4|33770.4|33750.4|33765.4|33745.4|9
1734718500000|2024-12-20 18:15:00|33765.4|33750.4|33760.4|33740.4|33765.4|33750.4|33740.4|33715.4|36
1734718800000|2024-12-20 18:20:00|33755.4|33735.4|33765.4|33740.4|33765.4|33745.4|33740.4|33720.4|22
1734719100000|2024-12-20 18:25:00|33760.4|33735.4|33755.4|33735.4|33770.4|33750.4|33750.4|33730.4|11
1734719400000|2024-12-20 18:30:00|33760.4|33730.4|33770.4|33745.4|33775.4|33755.4|33755.4|33730.4|12
1734719700000|2024-12-20 18:35:00|33765.4|33750.4|33750.4|33730.4|33780.4|33760.4|33750.4|33725.4|15
1734720000000|2024-12-20 18:40:00|33755.4|33735.4|33755.4|33735.4|33765.4|33740.4|33745.4|33725.4|7
1734720300000|2024-12-20 18:45:00|33750.4|33730.4|33745.4|33720.4|33760.4|33740.4|33740.4|33720.4|8
1734720600000|2024-12-20 18:50:00|33740.4|33715.4|33770.4|33750.4|33775.4|33750.4|33740.4|33715.4|7
1734720900000|2024-12-20 18:55:00|33775.4|33755.4|33750.4|33730.4|33780.4|33760.4|33745.4|33725.4|7
1734721200000|2024-12-20 19:00:00|33745.4|33725.4|33745.4|33725.4|33755.4|33735.4|33740.4|33720.4|13
1734721500000|2024-12-20 19:05:00|33750.4|33720.4|33750.4|33730.4|33755.4|33735.4|33735.4|33715.4|10
1734721800000|2024-12-20 19:10:00|33745.4|33725.4|33760.4|33740.4|33760.4|33740.4|33745.4|33725.4|18
1734722100000|2024-12-20 19:15:00|33765.4|33745.4|33770.4|33745.4|33775.4|33755.4|33760.4|33740.4|21
1734722400000|2024-12-20 19:20:00|33765.4|33750.4|33780.4|33755.4|33780.4|33760.4|33760.4|33740.4|9
1734722700000|2024-12-20 19:25:00|33785.4|33760.4|33797.9|33782.9|33805.4|33782.9|33780.4|33755.4|7
1734723000000|2024-12-20 19:30:00|33795.4|33780.4|33812.9|33797.9|33817.9|33802.9|33795.4|33780.4|29
1734723300000|2024-12-20 19:35:00|33810.4|33795.4|33802.9|33787.9|33815.4|33800.4|33802.9|33787.9|16
1734723600000|2024-12-20 19:40:00|33805.4|33790.4|33802.9|33787.9|33805.4|33790.4|33797.9|33782.9|10
1734723900000|2024-12-20 19:45:00|33805.4|33790.4|33790.4|33775.4|33805.4|33790.4|33787.9|33772.9|8
1734724200000|2024-12-20 19:50:00|33787.9|33772.9|33777.9|33762.9|33795.4|33780.4|33772.9|33757.9|8
1734724500000|2024-12-20 19:55:00|33775.4|33760.4|33775.4|33760.4|33785.4|33770.4|33770.4|33755.4|4
1734724800000|2024-12-20 20:00:00|33777.9|33762.9|33777.9|33762.9|33787.9|33772.9|33775.4|33760.4|12
1734725100000|2024-12-20 20:05:00|33780.4|33765.4|33760.4|33745.4|33782.9|33767.9|33760.4|33745.4|19
1734725400000|2024-12-20 20:10:00|33762.9|33747.9|33755.4|33740.4|33765.4|33750.4|33750.4|33735.4|13
1734725700000|2024-12-20 20:15:00|33752.9|33737.9|33745.4|33730.4|33757.9|33742.9|33742.9|33727.9|0
1734726000000|2024-12-20 20:20:00|33742.9|33727.9|33732.9|33717.9|33745.4|33730.4|33720.4|33705.4|25
1734726300000|2024-12-20 20:25:00|33730.4|33715.4|33730.4|33715.4|33747.9|33732.9|33730.4|33715.4|19
1734726600000|2024-12-20 20:30:00|33732.9|33717.9|33672.9|33657.9|33737.9|33722.9|33665.4|33650.4|51
1734726900000|2024-12-20 20:35:00|33670.4|33655.4|33712.9|33697.9|33725.4|33710.4|33670.4|33655.4|60
1734727200000|2024-12-20 20:40:00|33715.4|33700.4|33680.4|33665.4|33720.4|33705.4|33675.4|33660.4|54
1734727500000|2024-12-20 20:45:00|33682.9|33667.9|33687.9|33672.9|33705.4|33690.4|33677.9|33662.9|31
1734727800000|2024-12-20 20:50:00|33682.9|33667.9|33665.4|33650.4|33685.4|33670.4|33650.4|33635.4|18
1734728100000|2024-12-20 20:55:00|33667.9|33652.9|33675.4|33660.4|33677.9|33662.9|33657.9|33642.9|26
1734728400000|2024-12-20 21:00:00|33704.5|33664.5|33751.5|33711.5|33785.5|33745.5|33686.5|33646.5|1
1734728700000|2024-12-20 21:05:00|33751.4|33711.4|33666.1|33626.1|33757|33717|33662.6|33622.6|0
1734729000000|2024-12-20 21:10:00|33664.7|33624.7|33686.3|33646.3|33686.4|33646.4|33655.7|33615.7|0
1734729300000|2024-12-20 21:15:00|33682.9|33642.9|33657.9|33617.9|33696.1|33656.1|33657.2|33617.2|0
1734729600000|2024-12-20 21:20:00|33656.5|33616.5|33659.3|33619.3|33673.2|33633.2|33651|33611|0
1734729900000|2024-12-20 21:25:00|33659.2|33619.2|33626.7|33586.7|33659.3|33619.3|33626.7|33586.7|0
1734730200000|2024-12-20 21:30:00|33628.1|33588.1|33650.3|33610.3|33651|33611|33614.2|33574.2|0
1734730500000|2024-12-20 21:35:00|33651|33611|33651|33611|33656.5|33616.5|33633.6|33593.6|0
1734730800000|2024-12-20 21:40:00|33650.9|33610.9|33651|33611|33664.8|33624.8|33642.6|33602.6|0
1734731100000|2024-12-20 21:45:00|33653.7|33613.7|33646.8|33606.8|33662.1|33622.1|33644|33604|0
1734731400000|2024-12-20 21:50:00|33646.1|33606.1|33657.9|33617.9|33659.3|33619.3|33644|33604|0
1734731700000|2024-12-20 21:55:00|33659.3|33619.3|33662.8|33622.8|33665.5|33625.5|33652.3|33612.3|0
1734732000000|2024-12-20 22:00:00|33689.2|33649.2|33689.2|33649.2|33689.2|33649.2|33689.2|33649.2|0
1734908400000|2024-12-22 23:00:00|33835.7|33795.7|33832.3|33792.3|33848.3|33808.3|33819.1|33779.1|0
1734908700000|2024-12-22 23:05:00|33833|33793|33837.8|33797.8|33859.4|33819.4|33830.2|33790.2|0
1734909000000|2024-12-22 23:10:00|33837.1|33797.1|33822.6|33782.6|33839.9|33799.9|33821.9|33781.9|0
1734909300000|2024-12-22 23:15:00|33823.3|33783.3|33812.8|33772.8|33835.8|33795.8|33808.7|33768.7|0
1734909600000|2024-12-22 23:20:00|33812.2|33772.2|33821.2|33781.2|33824.6|33784.6|33803.1|33763.1|0
1734909900000|2024-12-22 23:25:00|33820.5|33780.5|33815.6|33775.6|33821.9|33781.9|33809.4|33769.4|0
1734910200000|2024-12-22 23:30:00|33815.7|33775.7|33819.1|33779.1|33824.6|33784.6|33809.4|33769.4|0
1734910500000|2024-12-22 23:35:00|33819.8|33779.8|33828.8|33788.8|33830.2|33790.2|33808.7|33768.7|0
1734910800000|2024-12-22 23:40:00|33829.5|33789.5|33818.4|33778.4|33833|33793|33812.8|33772.8|0
1734911100000|2024-12-22 23:45:00|33818.5|33778.5|33824.6|33784.6|33827.4|33787.4|33811.5|33771.5|0
1734911400000|2024-12-22 23:50:00|33823.3|33783.3|33822.6|33782.6|33833|33793|33818.4|33778.4|0
1734911700000|2024-12-22 23:55:00|33824.6|33784.6|33832.6|33792.6|33835.3|33795.3|33824.6|33784.6|0
1734912000000|2024-12-23 00:00:00|33833.9|33793.9|33813.8|33773.8|33838.8|33798.8|33813.8|33773.8|0
1734912300000|2024-12-23 00:05:00|33814.5|33774.5|33809.6|33769.6|33832.6|33792.6|33806.9|33766.9|0
1734912600000|2024-12-23 00:10:00|33809|33769|33809.6|33769.6|33819.4|33779.4|33805.5|33765.5|0
1734912900000|2024-12-23 00:15:00|33808.3|33768.3|33755.6|33715.6|33812.4|33772.4|33745.6|33705.6|0
1734913200000|2024-12-23 00:20:00|33755.5|33715.5|33761.5|33721.5|33778.4|33738.4|33755.1|33715.1|0
1734913500000|2024-12-23 00:25:00|33761.4|33721.4|33733.9|33693.9|33768.1|33728.1|33727|33687|0
1734913800000|2024-12-23 00:30:00|33737.3|33697.3|33740.7|33700.7|33747.6|33707.6|33727.1|33687.1|0
1734914100000|2024-12-23 00:35:00|33740.8|33700.8|33767.9|33727.9|33767.9|33727.9|33733.9|33693.9|0
1734914400000|2024-12-23 00:40:00|33768|33728|33747.5|33707.5|33768.1|33728.1|33740.7|33700.7|0
1734914700000|2024-12-23 00:45:00|33740.7|33700.7|33781.7|33741.7|33781.8|33741.8|33740.7|33700.7|0
1734915000000|2024-12-23 00:50:00|33781.8|33741.8|33781.4|33741.4|33781.8|33741.8|33767.8|33727.8|0
1734915300000|2024-12-23 00:55:00|33781.5|33741.5|33795|33755|33798.4|33758.4|33781.3|33741.3|0
1734915600000|2024-12-23 01:00:00|33794.9|33754.9|33747.4|33707.4|33794.9|33754.9|33740.6|33700.6|0
1734915900000|2024-12-23 01:05:00|33747.5|33707.5|33774.6|33734.6|33781.5|33741.5|33747.5|33707.5|0
1734916200000|2024-12-23 01:10:00|33774.7|33734.7|33781.6|33741.6|33795.2|33755.2|33774.6|33734.6|0
1734916500000|2024-12-23 01:15:00|33781.7|33741.7|33788.5|33748.5|33788.6|33748.6|33781.7|33741.7|0
1734916800000|2024-12-23 01:20:00|33788.6|33748.6|33795.1|33755.1|33795.5|33755.5|33788.2|33748.2|0
1734917100000|2024-12-23 01:25:00|33795.2|33755.2|33822.7|33782.7|33822.7|33782.7|33795.2|33755.2|0
1734917400000|2024-12-23 01:30:00|33829.4|33789.4|33809.3|33769.3|33829.4|33789.4|33799|33759|0
1734917700000|2024-12-23 01:35:00|33809.4|33769.4|33816|33776|33816.2|33776.2|33809.3|33769.3|0
1734918000000|2024-12-23 01:40:00|33815.9|33775.9|33816.1|33776.1|33819.5|33779.5|33815.9|33775.9|0
1734918300000|2024-12-23 01:45:00|33816.2|33776.2|33823|33783|33823|33783|33816|33776|0
1734918600000|2024-12-23 01:50:00|33822.9|33782.9|33843.2|33803.2|33843.2|33803.2|33816.2|33776.2|0
1734918900000|2024-12-23 01:55:00|33839.9|33799.9|33836.8|33796.8|33850.4|33810.4|33830|33790|0
1734919200000|2024-12-23 02:00:00|33836.9|33796.9|33816.1|33776.1|33840.3|33800.3|33816|33776|0
1734919500000|2024-12-23 02:05:00|33816|33776|33816.5|33776.5|33830|33790|33816|33776|0
1734919800000|2024-12-23 02:10:00|33816.6|33776.6|33816.2|33776.2|33823.3|33783.3|33816.1|33776.1|0
1734920100000|2024-12-23 02:15:00|33816.1|33776.1|33802.6|33762.6|33816.3|33776.3|33802.5|33762.5|0
1734920400000|2024-12-23 02:20:00|33802.7|33762.7|33809.8|33769.8|33823.3|33783.3|33802.6|33762.6|0
1734920700000|2024-12-23 02:25:00|33809.7|33769.7|33802.7|33762.7|33809.8|33769.8|33802.6|33762.6|0
1734921000000|2024-12-23 02:30:00|33802.8|33762.8|33816.4|33776.4|33823.2|33783.2|33802.8|33762.8|0
1734921300000|2024-12-23 02:35:00|33816.5|33776.5|33823.5|33783.5|33830.1|33790.1|33816.4|33776.4|0
1734921600000|2024-12-23 02:40:00|33823.4|33783.4|33816.3|33776.3|33823.4|33783.4|33816.2|33776.2|0
1734921900000|2024-12-23 02:45:00|33819.7|33779.7|33816|33776|33826.6|33786.6|33816|33776|0
1734922200000|2024-12-23 02:50:00|33816.1|33776.1|33823.1|33783.1|33823.2|33783.2|33816|33776|0
1734922500000|2024-12-23 02:55:00|33823.2|33783.2|33843.5|33803.5|33843.5|33803.5|33823.1|33783.1|0
1734922800000|2024-12-23 03:00:00|33843.6|33803.6|33836.3|33796.3|33850.3|33810.3|33829.4|33789.4|0
1734923100000|2024-12-23 03:05:00|33836.4|33796.4|33822.6|33782.6|33843|33803|33822.6|33782.6|0
1734923400000|2024-12-23 03:10:00|33822.7|33782.7|33819.2|33779.2|33822.7|33782.7|33815.8|33775.8|0
1734923700000|2024-12-23 03:15:00|33819.3|33779.3|33815.8|33775.8|33822.8|33782.8|33815.8|33775.8|0
1734924000000|2024-12-23 03:20:00|33815.7|33775.7|33808.9|33768.9|33815.8|33775.8|33808.8|33768.8|0
1734924300000|2024-12-23 03:25:00|33815.6|33775.6|33805.5|33765.5|33815.8|33775.8|33805.5|33765.5|0
1734924600000|2024-12-23 03:30:00|33802.1|33762.1|33802.2|33762.2|33808.9|33768.9|33802.1|33762.1|0
1734924900000|2024-12-23 03:35:00|33802.3|33762.3|33799|33759|33802.4|33762.4|33795.5|33755.5|0
1734925200000|2024-12-23 03:40:00|33802.4|33762.4|33802.5|33762.5|33802.6|33762.6|33795.7|33755.7|0
1734925500000|2024-12-23 03:45:00|33802.6|33762.6|33816.1|33776.1|33816.2|33776.2|33802.5|33762.5|0
1734925800000|2024-12-23 03:50:00|33816.2|33776.2|33806|33766|33822.9|33782.9|33802.6|33762.6|0
1734926100000|2024-12-23 03:55:00|33809.4|33769.4|33802.4|33762.4|33809.4|33769.4|33799|33759|0
1734926400000|2024-12-23 04:00:00|33805.8|33765.8|33809.3|33769.3|33816.1|33776.1|33805.8|33765.8|0
1734926700000|2024-12-23 04:05:00|33812.7|33772.7|33789.2|33749.2|33812.7|33772.7|33789.2|33749.2|0
1734927000000|2024-12-23 04:10:00|33796|33756|33795.9|33755.9|33796.1|33756.1|33795.9|33755.9|0
1734927300000|2024-12-23 04:15:00|33796|33756|33796|33756|33802.8|33762.8|33792.7|33752.7|0
1734927600000|2024-12-23 04:20:00|33802.7|33762.7|33796|33756|33802.8|33762.8|33796|33756|0
1734927900000|2024-12-23 04:25:00|33795.9|33755.9|33799.7|33759.7|33803|33763|33789.2|33749.2|0
1734928200000|2024-12-23 04:30:00|33799.6|33759.6|33799.6|33759.6|33803.1|33763.1|33796.2|33756.2|0
1734928500000|2024-12-23 04:35:00|33796.2|33756.2|33810|33770|33810.1|33770.1|33796.2|33756.2|0
1734928800000|2024-12-23 04:40:00|33810.1|33770.1|33810.1|33770.1|33810.1|33770.1|33803.3|33763.3|0
1734929100000|2024-12-23 04:45:00|33810|33770|33813.5|33773.5|33816.9|33776.9|33810|33770|0
1734929400000|2024-12-23 04:50:00|33810.1|33770.1|33817.1|33777.1|33820.4|33780.4|33810.1|33770.1|0
1734929700000|2024-12-23 04:55:00|33817.2|33777.2|33830.5|33790.5|33837.3|33797.3|33810.2|33770.2|0
1734930000000|2024-12-23 05:00:00|33830.4|33790.4|33844.1|33804.1|33844.1|33804.1|33830.4|33790.4|0
1734930300000|2024-12-23 05:05:00|33850.9|33810.9|33857.6|33817.6|33861|33821|33847.5|33807.5|0
1734930600000|2024-12-23 05:10:00|33864.3|33824.3|33850.6|33810.6|33864.4|33824.4|33850.5|33810.5|0
1734930900000|2024-12-23 05:15:00|33850.5|33810.5|33840.3|33800.3|33850.6|33810.6|33836.8|33796.8|0
1734931200000|2024-12-23 05:20:00|33840.4|33800.4|33830.3|33790.3|33843.8|33803.8|33830.2|33790.2|0
1734931500000|2024-12-23 05:25:00|33830.2|33790.2|33844.3|33804.3|33847.7|33807.7|33830.2|33790.2|0
1734931800000|2024-12-23 05:30:00|33844.2|33804.2|33844.3|33804.3|33851.2|33811.2|33844.2|33804.2|0
1734932100000|2024-12-23 05:35:00|33844.4|33804.4|33837.2|33797.2|33847.7|33807.7|33837.2|33797.2|0
1734932400000|2024-12-23 05:40:00|33837.3|33797.3|33851.3|33811.3|33851.3|33811.3|33837.3|33797.3|0
1734932700000|2024-12-23 05:45:00|33844.6|33804.6|33831|33791|33848|33808|33831|33791|0
1734933000000|2024-12-23 05:50:00|33837.7|33797.7|33844.5|33804.5|33844.6|33804.6|33834.4|33794.4|0
1734933300000|2024-12-23 05:55:00|33844.4|33804.4|33837.8|33797.8|33844.4|33804.4|33837.7|33797.7|0
1734933600000|2024-12-23 06:00:00|33837.7|33797.7|33827.6|33787.6|33837.7|33797.7|33824.1|33784.1|0
1734933900000|2024-12-23 06:05:00|33831|33791|33844.8|33804.8|33844.8|33804.8|33831|33791|0
1734934200000|2024-12-23 06:10:00|33844.7|33804.7|33831.1|33791.1|33844.8|33804.8|33831.1|33791.1|0
1734934500000|2024-12-23 06:15:00|33827.8|33787.8|33831.2|33791.2|33838|33798|33824.4|33784.4|0
1734934800000|2024-12-23 06:20:00|33831.3|33791.3|33834.7|33794.7|33838.1|33798.1|33831.2|33791.2|0
1734935100000|2024-12-23 06:25:00|33834.6|33794.6|33831.1|33791.1|33841.4|33801.4|33831.1|33791.1|0
1734935400000|2024-12-23 06:30:00|33831.2|33791.2|33824.4|33784.4|33831.2|33791.2|33824.3|33784.3|0
1734935700000|2024-12-23 06:35:00|33831.1|33791.1|33844.6|33804.6|33844.6|33804.6|33821|33781|0
1734936000000|2024-12-23 06:40:00|33837.9|33797.9|33824.3|33784.3|33837.9|33797.9|33824.2|33784.2|0
1734936300000|2024-12-23 06:45:00|33824.2|33784.2|33824.4|33784.4|33834.6|33794.6|33817.5|33777.5|0
1734936600000|2024-12-23 06:50:00|33821|33781|33817.5|33777.5|33824.4|33784.4|33813.9|33773.9|0
1734936900000|2024-12-23 06:55:00|33817.6|33777.6|33817.5|33777.5|33824.5|33784.5|33817.5|33777.5|0
1734937200000|2024-12-23 07:00:00|33752.1|33737.1|33757.1|33742.1|33767.1|33752.1|33739.6|33724.6|30
1734937500000|2024-12-23 07:05:00|33759.6|33744.6|33772.1|33757.1|33777.1|33762.1|33759.6|33744.6|18
1734937800000|2024-12-23 07:10:00|33769.6|33754.6|33762.1|33747.1|33774.6|33759.6|33754.6|33739.6|11
1734938100000|2024-12-23 07:15:00|33759.6|33744.6|33712.1|33697.1|33762.1|33747.1|33709.6|33694.6|28
1734938400000|2024-12-23 07:20:00|33709.6|33694.6|33722.1|33707.1|33727.1|33712.1|33709.6|33694.6|12
1734938700000|2024-12-23 07:25:00|33717.1|33702.1|33719.6|33704.6|33729.6|33714.6|33712.1|33697.1|34
1734939000000|2024-12-23 07:30:00|33717.1|33702.1|33667.1|33652.1|33727.1|33712.1|33659.6|33644.6|107
1734939300000|2024-12-23 07:35:00|33664.6|33649.6|33627.1|33612.1|33669.6|33654.6|33624.6|33609.6|86
1734939600000|2024-12-23 07:40:00|33624.6|33609.6|33619.6|33604.6|33627.1|33612.1|33597.1|33582.1|68
1734939900000|2024-12-23 07:45:00|33617.1|33602.1|33652.1|33637.1|33657.1|33642.1|33614.6|33599.6|43
1734940200000|2024-12-23 07:50:00|33649.6|33634.6|33649.6|33634.6|33659.6|33644.6|33642.1|33627.1|27
1734940500000|2024-12-23 07:55:00|33647.1|33632.1|33659.6|33644.6|33662.1|33647.1|33622.1|33607.1|118
1734940800000|2024-12-23 08:00:00|33649.6|33634.6|33637.1|33622.1|33664.6|33649.6|33587.1|33572.1|703
1734941100000|2024-12-23 08:05:00|33634.6|33619.6|33617.1|33602.1|33664.6|33649.6|33597.1|33582.1|241
1734941400000|2024-12-23 08:10:00|33614.6|33599.6|33644.6|33629.6|33662.1|33647.1|33614.6|33599.6|208
1734941700000|2024-12-23 08:15:00|33642.1|33627.1|33577.1|33562.1|33644.6|33629.6|33572.1|33557.1|228
1734942000000|2024-12-23 08:20:00|33579.6|33564.6|33592.1|33577.1|33617.1|33602.1|33564.6|33549.6|176
1734942300000|2024-12-23 08:25:00|33594.6|33579.6|33537.1|33522.1|33597.1|33582.1|33532.1|33517.1|277
1734942600000|2024-12-23 08:30:00|33539.6|33524.6|33507.1|33492.1|33539.6|33524.6|33497.1|33482.1|271
1734942900000|2024-12-23 08:35:00|33502.1|33487.1|33567.1|33552.1|33569.6|33554.6|33502.1|33487.1|227
1734943200000|2024-12-23 08:40:00|33569.6|33554.6|33577.1|33562.1|33602.1|33587.1|33552.1|33537.1|222
1734943500000|2024-12-23 08:45:00|33572.1|33557.1|33617.1|33602.1|33627.1|33612.1|33569.6|33554.6|189
1734943800000|2024-12-23 08:50:00|33619.6|33604.6|33644.6|33629.6|33654.6|33639.6|33619.6|33604.6|137
1734944100000|2024-12-23 08:55:00|33642.1|33627.1|33657.1|33642.1|33667.1|33652.1|33642.1|33627.1|83
1734944400000|2024-12-23 09:00:00|33662.1|33647.1|33652.1|33637.1|33694.6|33679.6|33647.1|33632.1|130
1734944700000|2024-12-23 09:05:00|33654.6|33639.6|33689.6|33674.6|33697.1|33682.1|33647.1|33632.1|173
1734945000000|2024-12-23 09:10:00|33687.1|33672.1|33662.1|33647.1|33702.1|33687.1|33662.1|33647.1|110
1734945300000|2024-12-23 09:15:00|33659.6|33644.6|33697.1|33682.1|33697.1|33682.1|33659.6|33644.6|104
1734945600000|2024-12-23 09:20:00|33694.6|33679.6|33707.1|33692.1|33727.1|33712.1|33689.6|33674.6|106
1734945900000|2024-12-23 09:25:00|33712.1|33697.1|33727.1|33712.1|33737.1|33722.1|33694.6|33679.6|84
1734946200000|2024-12-23 09:30:00|33729.6|33714.6|33697.1|33682.1|33754.6|33739.6|33674.6|33659.6|136
1734946500000|2024-12-23 09:35:00|33699.6|33684.6|33702.1|33687.1|33722.1|33707.1|33682.1|33667.1|79
1734946800000|2024-12-23 09:40:00|33699.6|33684.6|33702.1|33687.1|33757.1|33742.1|33697.1|33682.1|102
1734947100000|2024-12-23 09:45:00|33704.6|33689.6|33747.1|33732.1|33747.1|33732.1|33704.6|33689.6|146
1734947400000|2024-12-23 09:50:00|33744.6|33729.6|33729.6|33714.6|33752.1|33737.1|33719.6|33704.6|59
1734947700000|2024-12-23 09:55:00|33727.1|33712.1|33694.6|33679.6|33734.6|33719.6|33687.1|33672.1|99
1734948000000|2024-12-23 10:00:00|33692.1|33677.1|33712.1|33697.1|33732.1|33717.1|33692.1|33677.1|90
1734948300000|2024-12-23 10:05:00|33714.6|33699.6|33752.1|33737.1|33752.1|33737.1|33714.6|33699.6|56
1734948600000|2024-12-23 10:10:00|33754.6|33739.6|33747.1|33732.1|33769.6|33754.6|33747.1|33732.1|80
1734948900000|2024-12-23 10:15:00|33744.6|33729.6|33752.1|33737.1|33757.1|33742.1|33724.6|33709.6|78
1734949200000|2024-12-23 10:20:00|33754.6|33739.6|33724.6|33709.6|33757.1|33742.1|33722.1|33707.1|48
1734949500000|2024-12-23 10:25:00|33722.1|33707.1|33747.1|33732.1|33754.6|33739.6|33714.6|33699.6|40
1734949800000|2024-12-23 10:30:00|33744.6|33729.6|33727.1|33712.1|33749.6|33734.6|33717.1|33702.1|61
1734950100000|2024-12-23 10:35:00|33729.6|33714.6|33737.1|33722.1|33752.1|33737.1|33722.1|33707.1|35
1734950400000|2024-12-23 10:40:00|33734.6|33719.6|33737.1|33722.1|33754.6|33739.6|33732.1|33717.1|40
1734950700000|2024-12-23 10:45:00|33734.6|33719.6|33727.1|33712.1|33734.6|33719.6|33712.1|33697.1|24
1734951000000|2024-12-23 10:50:00|33724.6|33709.6|33729.6|33714.6|33747.1|33732.1|33722.1|33707.1|54
1734951300000|2024-12-23 10:55:00|33732.1|33717.1|33724.6|33709.6|33742.1|33727.1|33722.1|33707.1|35
1734951600000|2024-12-23 11:00:00|33727.1|33712.1|33714.6|33699.6|33732.1|33717.1|33709.6|33694.6|53
1734951900000|2024-12-23 11:05:00|33712.1|33697.1|33697.1|33682.1|33717.1|33702.1|33682.1|33667.1|148
1734952200000|2024-12-23 11:10:00|33699.6|33684.6|33742.1|33727.1|33742.1|33727.1|33694.6|33679.6|31
1734952500000|2024-12-23 11:15:00|33744.6|33729.6|33739.6|33724.6|33747.1|33732.1|33727.1|33712.1|37
1734952800000|2024-12-23 11:20:00|33742.1|33727.1|33737.1|33722.1|33747.1|33732.1|33724.6|33709.6|53
1734953100000|2024-12-23 11:25:00|33739.6|33724.6|33729.6|33714.6|33742.1|33727.1|33724.6|33709.6|32
1734953400000|2024-12-23 11:30:00|33727.1|33712.1|33717.1|33702.1|33737.1|33722.1|33712.1|33697.1|45
1734953700000|2024-12-23 11:35:00|33719.6|33704.6|33717.1|33702.1|33722.1|33707.1|33712.1|33697.1|23
1734954000000|2024-12-23 11:40:00|33719.6|33704.6|33702.1|33687.1|33719.6|33704.6|33687.1|33672.1|53
1734954300000|2024-12-23 11:45:00|33699.6|33684.6|33704.6|33689.6|33712.1|33697.1|33684.6|33669.6|46
1734954600000|2024-12-23 11:50:00|33702.1|33687.1|33694.6|33679.6|33712.1|33697.1|33687.1|33672.1|38
1734954900000|2024-12-23 11:55:00|33692.1|33677.1|33702.1|33687.1|33712.1|33697.1|33692.1|33677.1|40
1734955200000|2024-12-23 12:00:00|33707.1|33692.1|33732.1|33717.1|33737.1|33722.1|33707.1|33692.1|41
1734955500000|2024-12-23 12:05:00|33734.6|33719.6|33757.1|33742.1|33762.1|33747.1|33729.6|33714.6|46
1734955800000|2024-12-23 12:10:00|33754.6|33739.6|33767.1|33752.1|33777.1|33762.1|33754.6|33739.6|23
1734956100000|2024-12-23 12:15:00|33769.6|33754.6|33769.6|33754.6|33774.6|33759.6|33762.1|33747.1|31
1734956400000|2024-12-23 12:20:00|33767.1|33752.1|33787.1|33772.1|33797.1|33782.1|33764.6|33749.6|48
1734956700000|2024-12-23 12:25:00|33789.6|33774.6|33792.1|33777.1|33794.6|33779.6|33769.6|33754.6|34
1734957000000|2024-12-23 12:30:00|33789.6|33774.6|33802.1|33787.1|33807.1|33792.1|33782.1|33767.1|36
1734957300000|2024-12-23 12:35:00|33799.6|33784.6|33812.1|33797.1|33814.6|33799.6|33792.1|33777.1|47
1734957600000|2024-12-23 12:40:00|33809.6|33794.6|33804.6|33789.6|33817.1|33802.1|33797.1|33782.1|52
1734957900000|2024-12-23 12:45:00|33807.1|33792.1|33794.6|33779.6|33817.1|33802.1|33789.6|33774.6|36
1734958200000|2024-12-23 12:50:00|33797.1|33782.1|33789.6|33774.6|33799.6|33784.6|33777.1|33762.1|35
1734958500000|2024-12-23 12:55:00|33787.1|33772.1|33809.6|33794.6|33809.6|33794.6|33787.1|33772.1|26
1734958800000|2024-12-23 13:00:00|33807.1|33792.1|33799.6|33784.6|33812.1|33797.1|33799.6|33784.6|25
1734959100000|2024-12-23 13:05:00|33802.1|33787.1|33777.1|33762.1|33812.1|33797.1|33772.1|33757.1|73
1734959400000|2024-12-23 13:10:00|33779.6|33764.6|33777.1|33762.1|33782.1|33767.1|33772.1|33757.1|55
1734959700000|2024-12-23 13:15:00|33774.6|33759.6|33737.1|33722.1|33782.1|33767.1|33734.6|33719.6|183
1734960000000|2024-12-23 13:20:00|33732.1|33717.1|33752.1|33737.1|33752.1|33737.1|33732.1|33717.1|49
1734960300000|2024-12-23 13:25:00|33757.1|33742.1|33757.1|33742.1|33762.1|33747.1|33752.1|33737.1|29
1734960600000|2024-12-23 13:30:00|33754.6|33739.6|33729.6|33714.6|33757.1|33742.1|33727.1|33712.1|52
1734960900000|2024-12-23 13:35:00|33727.1|33712.1|33692.1|33677.1|33732.1|33717.1|33687.1|33672.1|73
1734961200000|2024-12-23 13:40:00|33694.6|33679.6|33662.1|33647.1|33697.1|33682.1|33654.6|33639.6|108
1734961500000|2024-12-23 13:45:00|33664.6|33649.6|33647.1|33632.1|33677.1|33662.1|33647.1|33632.1|52
1734961800000|2024-12-23 13:50:00|33649.6|33634.6|33647.1|33632.1|33657.1|33642.1|33632.1|33617.1|52
1734962100000|2024-12-23 13:55:00|33644.6|33629.6|33647.1|33632.1|33652.1|33637.1|33632.1|33617.1|53
1734962400000|2024-12-23 14:00:00|33649.6|33634.6|33667.1|33652.1|33669.6|33654.6|33637.1|33622.1|45
1734962700000|2024-12-23 14:05:00|33664.6|33649.6|33627.1|33612.1|33672.1|33657.1|33627.1|33612.1|108
1734963000000|2024-12-23 14:10:00|33629.6|33614.6|33657.1|33642.1|33662.1|33647.1|33627.1|33612.1|51
1734963300000|2024-12-23 14:15:00|33654.6|33639.6|33624.6|33609.6|33654.6|33639.6|33622.1|33607.1|48
1734963600000|2024-12-23 14:20:00|33627.1|33612.1|33657.1|33642.1|33657.1|33642.1|33627.1|33612.1|59
1734963900000|2024-12-23 14:25:00|33654.6|33639.6|33657.1|33642.1|33669.6|33654.6|33642.1|33627.1|51
1734964200000|2024-12-23 14:30:00|33659.6|33644.6|33687.1|33672.1|33689.6|33674.6|33657.1|33642.1|101
1734964500000|2024-12-23 14:35:00|33689.6|33674.6|33702.1|33687.1|33712.1|33697.1|33682.1|33667.1|102
1734964800000|2024-12-23 14:40:00|33704.6|33689.6|33717.1|33702.1|33734.6|33719.6|33697.1|33682.1|90
1734965100000|2024-12-23 14:45:00|33712.1|33697.1|33672.1|33657.1|33712.1|33697.1|33662.1|33647.1|100
1734965400000|2024-12-23 14:50:00|33669.6|33654.6|33707.1|33692.1|33712.1|33697.1|33667.1|33652.1|90
1734965700000|2024-12-23 14:55:00|33704.6|33689.6|33699.6|33684.6|33734.6|33719.6|33699.6|33684.6|72
1734966000000|2024-12-23 15:00:00|33702.1|33687.1|33662.1|33647.1|33722.1|33707.1|33649.6|33634.6|128
1734966300000|2024-12-23 15:05:00|33664.6|33649.6|33634.6|33619.6|33684.6|33669.6|33632.1|33617.1|94
1734966600000|2024-12-23 15:10:00|33637.1|33622.1|33647.1|33632.1|33652.1|33637.1|33617.1|33602.1|85
1734966900000|2024-12-23 15:15:00|33649.6|33634.6|33647.1|33632.1|33662.1|33647.1|33637.1|33622.1|99
1734967200000|2024-12-23 15:20:00|33649.6|33634.6|33634.6|33619.6|33657.1|33642.1|33622.1|33607.1|120
1734967500000|2024-12-23 15:25:00|33632.1|33617.1|33647.1|33632.1|33652.1|33637.1|33622.1|33607.1|70
1734967800000|2024-12-23 15:30:00|33649.6|33634.6|33662.1|33647.1|33662.1|33647.1|33644.6|33629.6|28
1734968100000|2024-12-23 15:35:00|33659.6|33644.6|33672.1|33657.1|33677.1|33662.1|33642.1|33627.1|38
1734968400000|2024-12-23 15:40:00|33669.6|33654.6|33642.1|33627.1|33674.6|33659.6|33639.6|33624.6|70
1734968700000|2024-12-23 15:45:00|33639.6|33624.6|33597.1|33582.1|33652.1|33637.1|33587.1|33572.1|137
1734969000000|2024-12-23 15:50:00|33594.6|33579.6|33599.6|33584.6|33607.1|33592.1|33592.1|33577.1|75
1734969300000|2024-12-23 15:55:00|33602.1|33587.1|33589.6|33574.6|33627.1|33612.1|33584.6|33569.6|107
1734969600000|2024-12-23 16:00:00|33587.1|33572.1|33612.1|33597.1|33627.1|33612.1|33587.1|33572.1|113
1734969900000|2024-12-23 16:05:00|33614.6|33599.6|33617.1|33602.1|33627.1|33612.1|33604.6|33589.6|101
1734970200000|2024-12-23 16:10:00|33619.6|33604.6|33662.1|33647.1|33662.1|33647.1|33619.6|33604.6|126
1734970500000|2024-12-23 16:15:00|33664.6|33649.6|33687.1|33672.1|33687.1|33672.1|33657.1|33642.1|81
1734970800000|2024-12-23 16:20:00|33684.6|33669.6|33702.1|33687.1|33702.1|33687.1|33682.1|33667.1|140
1734971100000|2024-12-23 16:25:00|33699.6|33684.6|33687.1|33672.1|33702.1|33687.1|33682.1|33667.1|185
1734971400000|2024-12-23 16:30:00|33692.1|33677.1|33709.6|33694.6|33714.6|33699.6|33682.1|33667.1|197
1734971700000|2024-12-23 16:35:00|33707.1|33692.1|33727.1|33712.1|33732.1|33717.1|33702.1|33687.1|165
1734972000000|2024-12-23 16:40:00|33722.1|33707.1|33737.1|33722.1|33742.1|33727.1|33719.6|33704.6|61
1734972300000|2024-12-23 16:45:00|33742.1|33727.1|33752.1|33737.1|33754.6|33739.6|33732.1|33717.1|22
1734972600000|2024-12-23 16:50:00|33754.6|33734.6|33764.6|33744.6|33774.6|33749.6|33754.6|33729.6|25
1734972900000|2024-12-23 16:55:00|33769.6|33749.6|33779.6|33754.6|33779.6|33754.6|33764.6|33744.6|35
1734973200000|2024-12-23 17:00:00|33784.6|33759.6|33784.6|33759.6|33794.6|33769.6|33774.6|33754.6|21
1734973500000|2024-12-23 17:05:00|33779.6|33754.6|33784.6|33764.6|33789.6|33764.6|33774.6|33749.6|33
1734973800000|2024-12-23 17:10:00|33789.6|33759.6|33774.6|33749.6|33789.6|33769.6|33774.6|33749.6|15
1734974100000|2024-12-23 17:15:00|33769.6|33744.6|33764.6|33744.6|33774.6|33749.6|33754.6|33734.6|29
1734974400000|2024-12-23 17:20:00|33769.6|33749.6|33779.6|33759.6|33784.6|33764.6|33764.6|33744.6|29
1734974700000|2024-12-23 17:25:00|33784.6|33764.6|33794.6|33774.6|33799.6|33779.6|33779.6|33759.6|40
1734975000000|2024-12-23 17:30:00|33799.6|33779.6|33794.6|33774.6|33799.6|33779.6|33789.6|33764.6|14
1734975300000|2024-12-23 17:35:00|33789.6|33769.6|33799.6|33779.6|33799.6|33779.6|33779.6|33759.6|18
1734975600000|2024-12-23 17:40:00|33794.6|33774.6|33799.6|33779.6|33799.6|33779.6|33789.6|33769.6|11
1734975900000|2024-12-23 17:45:00|33804.6|33784.6|33804.6|33784.6|33809.6|33789.6|33794.6|33774.6|76
1734976200000|2024-12-23 17:50:00|33799.6|33779.6|33804.6|33779.6|33809.6|33784.6|33799.6|33779.6|4
1734976500000|2024-12-23 17:55:00|33799.6|33784.6|33809.6|33789.6|33809.6|33789.6|33799.6|33779.6|7
1734976800000|2024-12-23 18:00:00|33804.6|33784.6|33814.6|33789.6|33814.6|33794.6|33804.6|33784.6|25
1734977100000|2024-12-23 18:05:00|33819.6|33794.6|33814.6|33789.6|33819.6|33794.6|33809.6|33784.6|2
1734977400000|2024-12-23 18:10:00|33819.6|33794.6|33819.6|33794.6|33819.6|33799.6|33809.6|33789.6|6
1734977700000|2024-12-23 18:15:00|33824.6|33799.6|33814.6|33789.6|33824.6|33804.6|33804.6|33779.6|27
1734978000000|2024-12-23 18:20:00|33809.6|33784.6|33814.6|33794.6|33819.6|33794.6|33799.6|33779.6|24
1734978300000|2024-12-23 18:25:00|33819.6|33799.6|33819.6|33799.6|33824.6|33804.6|33814.6|33794.6|12
1734978600000|2024-12-23 18:30:00|33814.6|33794.6|33824.6|33799.6|33824.6|33804.6|33814.6|33794.6|8
1734978900000|2024-12-23 18:35:00|33819.6|33804.6|33829.6|33809.6|33829.6|33809.6|33819.6|33794.6|21
1734979200000|2024-12-23 18:40:00|33824.6|33804.6|33824.6|33804.6|33834.6|33814.6|33819.6|33799.6|31
1734979500000|2024-12-23 18:45:00|33829.6|33799.6|33834.6|33814.6|33834.6|33814.6|33819.6|33799.6|7
1734979800000|2024-12-23 18:50:00|33829.6|33809.6|33844.6|33819.6|33844.6|33824.6|33829.6|33809.6|5
1734980100000|2024-12-23 18:55:00|33839.6|33824.6|33839.6|33814.6|33849.6|33824.6|33834.6|33814.6|20
1734980400000|2024-12-23 19:00:00|33834.6|33819.6|33839.6|33819.6|33844.6|33819.6|33834.6|33814.6|3
1734980700000|2024-12-23 19:05:00|33844.6|33824.6|33839.6|33819.6|33849.6|33824.6|33839.6|33814.6|20
1734981000000|2024-12-23 19:10:00|33844.6|33814.6|33844.6|33819.6|33844.6|33824.6|33839.6|33814.6|7
1734981300000|2024-12-23 19:15:00|33849.6|33824.6|33854.6|33834.6|33864.6|33844.6|33849.6|33819.6|59
1734981600000|2024-12-23 19:20:00|33859.6|33829.6|33854.6|33834.6|33864.6|33844.6|33854.6|33829.6|17
1734981900000|2024-12-23 19:25:00|33849.6|33829.6|33852.1|33837.1|33859.6|33837.1|33849.6|33824.6|3
1734982200000|2024-12-23 19:30:00|33854.6|33839.6|33854.6|33839.6|33862.1|33847.1|33852.1|33837.1|4
1734982500000|2024-12-23 19:35:00|33852.1|33837.1|33837.1|33822.1|33854.6|33839.6|33837.1|33822.1|9
1734982800000|2024-12-23 19:40:00|33839.6|33824.6|33847.1|33832.1|33849.6|33834.6|33837.1|33822.1|2
1734983100000|2024-12-23 19:45:00|33849.6|33834.6|33847.1|33832.1|33857.1|33842.1|33847.1|33832.1|11
1734983400000|2024-12-23 19:50:00|33844.6|33829.6|33844.6|33829.6|33852.1|33837.1|33834.6|33819.6|13
1734983700000|2024-12-23 19:55:00|33842.1|33827.1|33837.1|33822.1|33847.1|33832.1|33837.1|33822.1|3
1734984000000|2024-12-23 20:00:00|33832.1|33817.1|33842.1|33827.1|33844.6|33829.6|33827.1|33812.1|6
1734984300000|2024-12-23 20:05:00|33839.6|33824.6|33829.6|33814.6|33849.6|33834.6|33829.6|33814.6|3
1734984600000|2024-12-23 20:10:00|33832.1|33817.1|33834.6|33819.6|33837.1|33822.1|33822.1|33807.1|13
1734984900000|2024-12-23 20:15:00|33837.1|33822.1|33814.6|33799.6|33842.1|33827.1|33802.1|33787.1|47
1734985200000|2024-12-23 20:20:00|33817.1|33802.1|33837.1|33822.1|33837.1|33822.1|33817.1|33802.1|11
1734985500000|2024-12-23 20:25:00|33839.6|33824.6|33854.6|33839.6|33857.1|33842.1|33837.1|33822.1|12
1734985800000|2024-12-23 20:30:00|33857.1|33842.1|33864.6|33849.6|33869.6|33854.6|33854.6|33839.6|43
1734986100000|2024-12-23 20:35:00|33862.1|33847.1|33887.1|33872.1|33902.1|33887.1|33859.6|33844.6|54
1734986400000|2024-12-23 20:40:00|33889.6|33874.6|33889.6|33874.6|33912.1|33897.1|33887.1|33872.1|43
1734986700000|2024-12-23 20:45:00|33892.1|33877.1|33889.6|33874.6|33897.1|33882.1|33884.6|33869.6|25
1734987000000|2024-12-23 20:50:00|33892.1|33877.1|33919.6|33904.6|33919.6|33904.6|33892.1|33877.1|22
1734987300000|2024-12-23 20:55:00|33917.1|33902.1|33899.6|33884.6|33919.6|33904.6|33899.6|33884.6|54
1734987600000|2024-12-23 21:00:00|33918.3|33878.3|33899.7|33859.7|33946.7|33906.7|33895.5|33855.5|0
1734987900000|2024-12-23 21:05:00|33900.4|33860.4|33922.4|33882.4|33923.8|33883.8|33899.7|33859.7|0
1734988200000|2024-12-23 21:10:00|33920.3|33880.3|33923.8|33883.8|33929.5|33889.5|33914.7|33874.7|0
1734988500000|2024-12-23 21:15:00|33923.9|33883.9|33925.2|33885.2|33928.7|33888.7|33916.8|33876.8|0
1734988800000|2024-12-23 21:20:00|33924.5|33884.5|33914|33874|33925.2|33885.2|33912.6|33872.6|0
1734989100000|2024-12-23 21:25:00|33914.1|33874.1|33916.1|33876.1|33920.3|33880.3|33911.2|33871.2|0
1734989400000|2024-12-23 21:30:00|33914.7|33874.7|33912.6|33872.6|33919.6|33879.6|33911.9|33871.9|0
1734989700000|2024-12-23 21:35:00|33911.9|33871.9|33914.7|33874.7|33916.8|33876.8|33911.2|33871.2|0
1734990000000|2024-12-23 21:40:00|33914.8|33874.8|33914.7|33874.7|33918.2|33878.2|33909.1|33869.1|0
1734990300000|2024-12-23 21:45:00|33915.4|33875.4|33914|33874|33918.2|33878.2|33909.1|33869.1|0
1734990600000|2024-12-23 21:50:00|33913.3|33873.3|33905.6|33865.6|33914|33874|33903.5|33863.5|0
1734990900000|2024-12-23 21:55:00|33906.3|33866.3|33915.4|33875.4|33916.1|33876.1|33906.3|33866.3|0
1734991200000|2024-12-23 22:00:00|33914|33874|33918.9|33878.9|33918.9|33878.9|33914|33874|0
1734991500000|2024-12-23 22:05:00|33919|33879|33919.6|33879.6|33919.6|33879.6|33918.9|33878.9|0
1734991800000|2024-12-23 22:10:00|33919.7|33879.7|33919.6|33879.6|33920.3|33880.3|33918.9|33878.9|0
1734992100000|2024-12-23 22:15:00|33918.9|33878.9|33919.6|33879.6|33919.6|33879.6|33918.9|33878.9|0
1734992400000|2024-12-23 22:20:00|33920.3|33880.3|33919.6|33879.6|33920.3|33880.3|33919.6|33879.6|0
1734992700000|2024-12-23 22:25:00|33920.3|33880.3|33920.3|33880.3|33920.3|33880.3|33919.6|33879.6|0
1734993600000|2024-12-23 22:40:00|33921.1|33881.1|33928.6|33888.6|33929.3|33889.3|33921.1|33881.1|0
1734993900000|2024-12-23 22:45:00|33929.3|33889.3|33929.3|33889.3|33929.3|33889.3|33929.3|33889.3|0
1734994500000|2024-12-23 22:55:00|33930|33890|33930.7|33890.7|33931.4|33891.4|33929.3|33889.3|0
1734994800000|2024-12-23 23:00:00|33930.8|33890.8|33942.7|33902.7|33944|33904|33926.5|33886.5|0
1734995100000|2024-12-23 23:05:00|33943.3|33903.3|33937.8|33897.8|33943.3|33903.3|33931.4|33891.4|0
1734995400000|2024-12-23 23:10:00|33937.7|33897.7|33946.8|33906.8|33946.8|33906.8|33935|33895|0
1734995700000|2024-12-23 23:15:00|33946.2|33906.2|33949.7|33909.7|33951.1|33911.1|33943.3|33903.3|0
1734996000000|2024-12-23 23:20:00|33949.6|33909.6|33947.6|33907.6|33953.2|33913.2|33943.3|33903.3|0
1734996300000|2024-12-23 23:25:00|33947.5|33907.5|33949.7|33909.7|33951.1|33911.1|33944.1|33904.1|0
1734996600000|2024-12-23 23:30:00|33949.6|33909.6|33925.8|33885.8|33949.6|33909.6|33925.1|33885.1|0
1734996900000|2024-12-23 23:35:00|33925.9|33885.9|33923.7|33883.7|33928.6|33888.6|33920.9|33880.9|0
1734997200000|2024-12-23 23:40:00|33923|33883|33923.7|33883.7|33928.6|33888.6|33916.7|33876.7|0
1734997500000|2024-12-23 23:45:00|33923|33883|33925.1|33885.1|33927.2|33887.2|33919.5|33879.5|0
1734997800000|2024-12-23 23:50:00|33923.7|33883.7|33923|33883|33925.8|33885.8|33921.6|33881.6|0
1734998100000|2024-12-23 23:55:00|33923.1|33883.1|33925.1|33885.1|33928.6|33888.6|33921.6|33881.6|0
1734998400000|2024-12-24 00:00:00|33925.2|33885.2|33912.5|33872.5|33925.8|33885.8|33909.7|33869.7|0
1734998700000|2024-12-24 00:05:00|33913.9|33873.9|33902|33862|33914.6|33874.6|33897.8|33857.8|0
1734999000000|2024-12-24 00:10:00|33901.3|33861.3|33904.8|33864.8|33910.4|33870.4|33901.3|33861.3|0
1734999300000|2024-12-24 00:15:00|33905.5|33865.5|33907.6|33867.6|33909|33869|33903.4|33863.4|0
1734999600000|2024-12-24 00:20:00|33908.3|33868.3|33918.1|33878.1|33923|33883|33908.3|33868.3|0
1734999900000|2024-12-24 00:25:00|33918.8|33878.8|33907.6|33867.6|33918.8|33878.8|33904.8|33864.8|0
1735000200000|2024-12-24 00:30:00|33908.3|33868.3|33912.5|33872.5|33916|33876|33906.9|33866.9|0
1735000500000|2024-12-24 00:35:00|33911.8|33871.8|33911.1|33871.1|33913.9|33873.9|33907.6|33867.6|0
1735000800000|2024-12-24 00:40:00|33911.2|33871.2|33920.2|33880.2|33923.7|33883.7|33911.2|33871.2|0
1735001100000|2024-12-24 00:45:00|33920.9|33880.9|33919.5|33879.5|33925.1|33885.1|33913.9|33873.9|0
1735001400000|2024-12-24 00:50:00|33920.2|33880.2|33918.1|33878.1|33923|33883|33913.9|33873.9|0
1735001700000|2024-12-24 00:55:00|33917.4|33877.4|33920.2|33880.2|33921.6|33881.6|33915.3|33875.3|0
1735002000000|2024-12-24 01:00:00|33920.3|33880.3|33914.6|33874.6|33923.7|33883.7|33911.1|33871.1|0
1735002300000|2024-12-24 01:05:00|33915.3|33875.3|33916.7|33876.7|33923|33883|33912.5|33872.5|0
1735002600000|2024-12-24 01:10:00|33917.4|33877.4|33906.9|33866.9|33918.1|33878.1|33906.9|33866.9|0
1735002900000|2024-12-24 01:15:00|33907.6|33867.6|33911.8|33871.8|33913.9|33873.9|33905.5|33865.5|0
1735003200000|2024-12-24 01:20:00|33912.5|33872.5|33913.9|33873.9|33914.6|33874.6|33910.4|33870.4|0
1735003500000|2024-12-24 01:25:00|33914.6|33874.6|33923.7|33883.7|33925.1|33885.1|33913.9|33873.9|0
1735003800000|2024-12-24 01:30:00|33923|33883|33914.6|33874.6|33925.8|33885.8|33911.1|33871.1|0
1735004100000|2024-12-24 01:35:00|33914.7|33874.7|33913.9|33873.9|33916|33876|33911.1|33871.1|0
1735004400000|2024-12-24 01:40:00|33914.6|33874.6|33914.6|33874.6|33921.6|33881.6|33912.5|33872.5|0
1735004700000|2024-12-24 01:45:00|33913.9|33873.9|33918.1|33878.1|33920.2|33880.2|33911.1|33871.1|0
1735005000000|2024-12-24 01:50:00|33916.7|33876.7|33910.4|33870.4|33918.1|33878.1|33910.4|33870.4|0
1735005300000|2024-12-24 01:55:00|33911.1|33871.1|33916|33876|33916|33876|33907.6|33867.6|0
1735005600000|2024-12-24 02:00:00|33915.3|33875.3|33911.8|33871.8|33916.7|33876.7|33910.4|33870.4|0
1735005900000|2024-12-24 02:05:00|33911.1|33871.1|33907.6|33867.6|33913.9|33873.9|33907.6|33867.6|0
1735006200000|2024-12-24 02:10:00|33908.3|33868.3|33919.5|33879.5|33920.2|33880.2|33907.6|33867.6|0
1735006500000|2024-12-24 02:15:00|33918.1|33878.1|33920.2|33880.2|33923.7|33883.7|33915.3|33875.3|0
1735006800000|2024-12-24 02:20:00|33920.3|33880.3|33918.8|33878.8|33921.6|33881.6|33916.7|33876.7|0
1735007100000|2024-12-24 02:25:00|33919.5|33879.5|33915.3|33875.3|33919.5|33879.5|33913.2|33873.2|0
1735007400000|2024-12-24 02:30:00|33916|33876|33916.7|33876.7|33918.1|33878.1|33912.5|33872.5|0
1735007700000|2024-12-24 02:35:00|33917.4|33877.4|33914.6|33874.6|33918.1|33878.1|33912.5|33872.5|0
1735008000000|2024-12-24 02:40:00|33915.3|33875.3|33918.1|33878.1|33918.1|33878.1|33913.9|33873.9|0
1735008300000|2024-12-24 02:45:00|33917.4|33877.4|33920.2|33880.2|33923.7|33883.7|33914.6|33874.6|0
1735008600000|2024-12-24 02:50:00|33920.9|33880.9|33916.7|33876.7|33922.3|33882.3|33916.7|33876.7|0
1735008900000|2024-12-24 02:55:00|33917.4|33877.4|33923|33883|33923.7|33883.7|33916.7|33876.7|0
1735009200000|2024-12-24 03:00:00|33923.1|33883.1|33932.8|33892.8|33932.8|33892.8|33923|33883|0
1735009500000|2024-12-24 03:05:00|33932.1|33892.1|33919.5|33879.5|33932.8|33892.8|33919.5|33879.5|0
1735009800000|2024-12-24 03:10:00|33918.1|33878.1|33921.6|33881.6|33921.6|33881.6|33916.7|33876.7|0
1735010100000|2024-12-24 03:15:00|33921.7|33881.7|33911.1|33871.1|33923.7|33883.7|33907.6|33867.6|0
1735010400000|2024-12-24 03:20:00|33911.8|33871.8|33911.1|33871.1|33914.6|33874.6|33911.1|33871.1|0
1735010700000|2024-12-24 03:25:00|33911.8|33871.8|33912.5|33872.5|33914.6|33874.6|33911.8|33871.8|0
1735011000000|2024-12-24 03:30:00|33911.1|33871.1|33912.5|33872.5|33914.6|33874.6|33910.4|33870.4|0
1735011300000|2024-12-24 03:35:00|33911.8|33871.8|33910.4|33870.4|33914.6|33874.6|33909.7|33869.7|0
1735011600000|2024-12-24 03:40:00|33911.1|33871.1|33918.1|33878.1|33921.6|33881.6|33910.4|33870.4|0
1735011900000|2024-12-24 03:45:00|33917.4|33877.4|33918.1|33878.1|33919.5|33879.5|33916|33876|0
1735012200000|2024-12-24 03:50:00|33917.4|33877.4|33916|33876|33917.4|33877.4|33913.9|33873.9|0
1735012500000|2024-12-24 03:55:00|33916.7|33876.7|33916.7|33876.7|33919.5|33879.5|33916|33876|0
1735012800000|2024-12-24 04:00:00|33917.4|33877.4|33913.9|33873.9|33918.1|33878.1|33913.9|33873.9|0
1735013100000|2024-12-24 04:05:00|33913.2|33873.2|33912.5|33872.5|33913.9|33873.9|33912.5|33872.5|0
1735013400000|2024-12-24 04:10:00|33913.9|33873.9|33914.6|33874.6|33915.3|33875.3|33913.2|33873.2|0
1735013700000|2024-12-24 04:15:00|33915.3|33875.3|33912.5|33872.5|33916|33876|33912.5|33872.5|0
1735014000000|2024-12-24 04:20:00|33911.8|33871.8|33912.5|33872.5|33913.2|33873.2|33906.9|33866.9|0
1735014300000|2024-12-24 04:25:00|33913.2|33873.2|33917.1|33877.1|33918.5|33878.5|33913.2|33873.2|0
1735014600000|2024-12-24 04:30:00|33917.2|33877.2|33916.5|33876.5|33919.1|33879.1|33916.3|33876.3|0
1735014900000|2024-12-24 04:35:00|33917.2|33877.2|33917.9|33877.9|33919.3|33879.3|33916.5|33876.5|0
1735015200000|2024-12-24 04:40:00|33917.8|33877.8|33919.3|33879.3|33920|33880|33916.5|33876.5|0
1735015500000|2024-12-24 04:45:00|33920|33880|33919.3|33879.3|33920.7|33880.7|33919.3|33879.3|0
1735015800000|2024-12-24 04:50:00|33920|33880|33920|33880|33922.8|33882.8|33919.3|33879.3|0
1735016100000|2024-12-24 04:55:00|33919.9|33879.9|33922.8|33882.8|33922.8|33882.8|33919.3|33879.3|0
1735016400000|2024-12-24 05:00:00|33922.7|33882.7|33919.3|33879.3|33924.9|33884.9|33916.5|33876.5|0
1735016700000|2024-12-24 05:05:00|33919.2|33879.2|33916.5|33876.5|33919.3|33879.3|33916.5|33876.5|0
1735017000000|2024-12-24 05:10:00|33917.2|33877.2|33914.4|33874.4|33919.3|33879.3|33913.6|33873.6|0
1735017300000|2024-12-24 05:15:00|33915.7|33875.7|33916.5|33876.5|33919.3|33879.3|33915.7|33875.7|0
1735017600000|2024-12-24 05:20:00|33917.9|33877.9|33917.2|33877.2|33917.9|33877.9|33915.7|33875.7|0
1735017900000|2024-12-24 05:25:00|33917.9|33877.9|33916.5|33876.5|33917.9|33877.9|33914.4|33874.4|0
1735018200000|2024-12-24 05:30:00|33916.4|33876.4|33914.4|33874.4|33916.4|33876.4|33911.6|33871.6|0
1735018500000|2024-12-24 05:35:00|33914.3|33874.3|33913.7|33873.7|33915.1|33875.1|33912.9|33872.9|0
1735018800000|2024-12-24 05:40:00|33913.6|33873.6|33913.6|33873.6|33914.4|33874.4|33910.9|33870.9|0
1735019100000|2024-12-24 05:45:00|33912.2|33872.2|33917.9|33877.9|33917.9|33877.9|33910.1|33870.1|0
1735019400000|2024-12-24 05:50:00|33918.6|33878.6|33919.3|33879.3|33920|33880|33918.6|33878.6|0
1735019700000|2024-12-24 05:55:00|33919.2|33879.2|33915.7|33875.7|33919.2|33879.2|33914.4|33874.4|0
1735020000000|2024-12-24 06:00:00|33915.8|33875.8|33913.6|33873.6|33916.5|33876.5|33913.6|33873.6|0
1735020300000|2024-12-24 06:05:00|33912.9|33872.9|33914.4|33874.4|33914.4|33874.4|33911.6|33871.6|0
1735020600000|2024-12-24 06:10:00|33914.3|33874.3|33913.6|33873.6|33914.3|33874.3|33910.9|33870.9|0
1735020900000|2024-12-24 06:15:00|33912.9|33872.9|33910.2|33870.2|33913.6|33873.6|33908.7|33868.7|0
1735021200000|2024-12-24 06:20:00|33910.1|33870.1|33913.6|33873.6|33914.4|33874.4|33908|33868|0
1735021500000|2024-12-24 06:25:00|33912.2|33872.2|33914.4|33874.4|33916.5|33876.5|33911.6|33871.6|0
1735021800000|2024-12-24 06:30:00|33914.3|33874.3|33922.8|33882.8|33924.2|33884.2|33913.7|33873.7|0
1735022100000|2024-12-24 06:35:00|33923.5|33883.5|33928.4|33888.4|33928.4|33888.4|33922.8|33882.8|0
1735022400000|2024-12-24 06:40:00|33928.3|33888.3|33932.9|33892.9|33932.9|33892.9|33927|33887|0
1735022700000|2024-12-24 06:45:00|33933.6|33893.6|33935|33895|33936.4|33896.4|33932.9|33892.9|0
1735023000000|2024-12-24 06:50:00|33934.9|33894.9|33929.4|33889.4|33936.4|33896.4|33928|33888|0
1735023300000|2024-12-24 06:55:00|33930.1|33890.1|33929.4|33889.4|33931.5|33891.5|33929.4|33889.4|0
1735023600000|2024-12-24 07:00:00|33931|33891|33938|33898|33940.9|33900.9|33931|33891|0
1735023900000|2024-12-24 07:05:00|33937.4|33897.4|33938|33898|33942.2|33902.2|33935.2|33895.2|0
1735024200000|2024-12-24 07:10:00|33938.1|33898.1|33940.9|33900.9|33944.4|33904.4|33937.4|33897.4|0
1735024500000|2024-12-24 07:15:00|33952.3|33912.3|33952.2|33912.2|33955.7|33915.7|33948|33908|0
1735024800000|2024-12-24 07:20:00|33952.3|33912.3|33957.8|33917.8|33959.2|33919.2|33952.2|33912.2|0
1735025100000|2024-12-24 07:25:00|33957.9|33917.9|33961.3|33921.3|33961.3|33921.3|33957.8|33917.8|0
1735025400000|2024-12-24 07:30:00|33960.6|33920.6|33962.7|33922.7|33963.4|33923.4|33959.2|33919.2|0
1735025700000|2024-12-24 07:35:00|33961.3|33921.3|33962.7|33922.7|33966.2|33926.2|33960.6|33920.6|0
1735026000000|2024-12-24 07:40:00|33963.4|33923.4|33971|33931|33972.4|33932.4|33963.4|33923.4|0
1735026300000|2024-12-24 07:45:00|33970.3|33930.3|33967.5|33927.5|33971|33931|33966.8|33926.8|0
1735026600000|2024-12-24 07:50:00|33968.9|33928.9|33972.1|33932.1|33980.5|33940.5|33968.6|33928.6|0
1735026900000|2024-12-24 07:55:00|33971.4|33931.4|33966.5|33926.5|33973.5|33933.5|33964.4|33924.4|0
1735027200000|2024-12-24 08:00:00|33966.6|33926.6|33966.5|33926.5|33971.4|33931.4|33963|33923|0
1735027500000|2024-12-24 08:05:00|33966.6|33926.6|33958.1|33918.1|33967.9|33927.9|33953.2|33913.2|0
1735027800000|2024-12-24 08:10:00|33958.8|33918.8|33951.1|33911.1|33960.2|33920.2|33949.7|33909.7|0
1735028100000|2024-12-24 08:15:00|33951|33911|33951.1|33911.1|33953.2|33913.2|33942|33902|0
1735028400000|2024-12-24 08:20:00|33951|33911|33953.9|33913.9|33959.5|33919.5|33945.5|33905.5|0
1735028700000|2024-12-24 08:25:00|33953.8|33913.8|33956|33916|33956.7|33916.7|33948.3|33908.3|0
1735029000000|2024-12-24 08:30:00|33956.7|33916.7|33956.7|33916.7|33956.7|33916.7|33947.6|33907.6|0
1735029300000|2024-12-24 08:35:00|33957.4|33917.4|33963|33923|33963|33923|33953.2|33913.2|0
1735029600000|2024-12-24 08:40:00|33963.7|33923.7|33957.4|33917.4|33967.2|33927.2|33955.3|33915.3|0
1735029900000|2024-12-24 08:45:00|33957.3|33917.3|33942|33902|33959.5|33919.5|33941.9|33901.9|0
1735030200000|2024-12-24 08:50:00|33942.7|33902.7|33951.1|33911.1|33953.2|33913.2|33942.7|33902.7|0
1735030500000|2024-12-24 08:55:00|33951|33911|33959.5|33919.5|33962.3|33922.3|33949.7|33909.7|0
1735030800000|2024-12-24 09:00:00|33959.4|33919.4|33974.9|33934.9|33977.7|33937.7|33953.9|33913.9|0
1735031100000|2024-12-24 09:05:00|33975.6|33935.6|33979.1|33939.1|33979.1|33939.1|33968.6|33928.6|0
1735031400000|2024-12-24 09:10:00|33979.8|33939.8|33985.9|33945.9|33986.7|33946.7|33979.1|33939.1|0
1735031700000|2024-12-24 09:15:00|33985.3|33945.3|33987.7|33947.7|33991.2|33951.2|33984.6|33944.6|0
1735032000000|2024-12-24 09:20:00|33987.8|33947.8|33980.7|33940.7|33989.1|33949.1|33975.1|33935.1|0
1735032300000|2024-12-24 09:25:00|33980|33940|33977.2|33937.2|33983.5|33943.5|33976.5|33936.5|0
1735032600000|2024-12-24 09:30:00|33976.5|33936.5|33984.9|33944.9|33984.9|33944.9|33970.9|33930.9|0
1735032900000|2024-12-24 09:35:00|33985|33945|33984.9|33944.9|33985.6|33945.6|33978.6|33938.6|0
1735033200000|2024-12-24 09:40:00|33984.2|33944.2|33987.7|33947.7|33989.1|33949.1|33982.1|33942.1|0
1735033500000|2024-12-24 09:45:00|33987|33947|33989.9|33949.9|33991.2|33951.2|33986.3|33946.3|0
1735033800000|2024-12-24 09:50:00|33990.5|33950.5|33993.4|33953.4|33994.7|33954.7|33986.3|33946.3|0
1735034100000|2024-12-24 09:55:00|33993.3|33953.3|33992.6|33952.6|33996.9|33956.9|33989.9|33949.9|0
1735034400000|2024-12-24 10:00:00|33992.7|33952.7|33995.5|33955.5|33996.2|33956.2|33990.5|33950.5|0
1735034700000|2024-12-24 10:05:00|33995.4|33955.4|33989.1|33949.1|33996.9|33956.9|33987|33947|0
1735035000000|2024-12-24 10:10:00|33989.2|33949.2|33983.5|33943.5|33991.2|33951.2|33983.5|33943.5|0
1735035300000|2024-12-24 10:15:00|33982.1|33942.1|33986.3|33946.3|33989.1|33949.1|33980.7|33940.7|0
1735035600000|2024-12-24 10:20:00|33986.4|33946.4|33987.7|33947.7|33992.6|33952.6|33985.6|33945.6|0
1735035900000|2024-12-24 10:25:00|33987.8|33947.8|33987.7|33947.7|33991.9|33951.9|33984.2|33944.2|0
1735036200000|2024-12-24 10:30:00|33987|33947|33987.7|33947.7|33989.2|33949.2|33986.3|33946.3|0
1735036500000|2024-12-24 10:35:00|33987|33947|33977.9|33937.9|33987|33947|33975.1|33935.1|0
1735036800000|2024-12-24 10:40:00|33977.2|33937.2|33979.6|33939.6|33979.6|33939.6|33974|33934|0
1735037100000|2024-12-24 10:45:00|33978.9|33938.9|33981.7|33941.7|33981.7|33941.7|33974|33934|0
1735037400000|2024-12-24 10:50:00|33980.3|33940.3|33988.7|33948.7|33988.7|33948.7|33976.8|33936.8|0
1735037700000|2024-12-24 10:55:00|33988|33948|33988|33948|33988.7|33948.7|33983.1|33943.1|0
1735038000000|2024-12-24 11:00:00|33988.7|33948.7|33990.8|33950.8|33992.9|33952.9|33985.9|33945.9|0
1735038300000|2024-12-24 11:05:00|33990.9|33950.9|33989.4|33949.4|33992.9|33952.9|33988.7|33948.7|0
1735038600000|2024-12-24 11:10:00|33989.5|33949.5|33988.7|33948.7|33995.1|33955.1|33988.7|33948.7|0
1735038900000|2024-12-24 11:15:00|33988.8|33948.8|33988.7|33948.7|33989.4|33949.4|33984.5|33944.5|0
1735039200000|2024-12-24 11:20:00|33988|33948|33981.7|33941.7|33988.7|33948.7|33976.1|33936.1|0
1735039500000|2024-12-24 11:25:00|33982.4|33942.4|33983.1|33943.1|33985.9|33945.9|33978.9|33938.9|0
1735039800000|2024-12-24 11:30:00|33983.2|33943.2|33979.6|33939.6|33983.8|33943.8|33976.1|33936.1|0
1735040100000|2024-12-24 11:35:00|33978.2|33938.2|33976.8|33936.8|33979.6|33939.6|33974.7|33934.7|0
1735040400000|2024-12-24 11:40:00|33976.1|33936.1|33969.1|33929.1|33976.8|33936.8|33969.1|33929.1|0
1735040700000|2024-12-24 11:45:00|33970.5|33930.5|33962.8|33922.8|33970.5|33930.5|33958.6|33918.6|0
1735041000000|2024-12-24 11:50:00|33963.5|33923.5|33975.4|33935.4|33976.1|33936.1|33962.1|33922.1|0
1735041300000|2024-12-24 11:55:00|33976.1|33936.1|33974|33934|33976.8|33936.8|33970.5|33930.5|0
1735041600000|2024-12-24 12:00:00|33973.9|33933.9|33974.7|33934.7|33976.1|33936.1|33971.2|33931.2|0
1735041900000|2024-12-24 12:05:00|33975.4|33935.4|33967.7|33927.7|33978.2|33938.2|33967.7|33927.7|0
1735042200000|2024-12-24 12:10:00|33968.4|33928.4|33982.4|33942.4|33983.1|33943.1|33968.4|33928.4|0
1735042500000|2024-12-24 12:15:00|33983.1|33943.1|33983.8|33943.8|33985.2|33945.2|33976.8|33936.8|0
1735042800000|2024-12-24 12:20:00|33983.1|33943.1|33985.2|33945.2|33987.3|33947.3|33983.1|33943.1|0
1735043100000|2024-12-24 12:25:00|33984.5|33944.5|33979.6|33939.6|33985.2|33945.2|33978.2|33938.2|0
1735043400000|2024-12-24 12:30:00|33979.7|33939.7|33979.6|33939.6|33983.1|33943.1|33974.7|33934.7|0
1735043700000|2024-12-24 12:35:00|33979.7|33939.7|33972.6|33932.6|33980.3|33940.3|33971.2|33931.2|0
1735044000000|2024-12-24 12:40:00|33972.5|33932.5|33974.7|33934.7|33978.2|33938.2|33970.5|33930.5|0
1735044300000|2024-12-24 12:45:00|33975.4|33935.4|33979.6|33939.6|33981.7|33941.7|33972.6|33932.6|0
1735044600000|2024-12-24 12:50:00|33978.9|33938.9|33983.1|33943.1|33983.1|33943.1|33974.7|33934.7|0
1735044900000|2024-12-24 12:55:00|33982.4|33942.4|33985.2|33945.2|33985.9|33945.9|33979.6|33939.6|0
1735045200000|2024-12-24 13:00:00|33985.1|33945.1|33976.8|33936.8|33985.1|33945.1|33974|33934|0
1735045500000|2024-12-24 13:05:00|33976.9|33936.9|33979.6|33939.6|33981.7|33941.7|33975.4|33935.4|0
1735045800000|2024-12-24 13:10:00|33978.9|33938.9|33981.7|33941.7|33985.9|33945.9|33978.9|33938.9|0
1735046100000|2024-12-24 13:15:00|33981.8|33941.8|33980.3|33940.3|33983.1|33943.1|33974.7|33934.7|0
1735046400000|2024-12-24 13:20:00|33979.6|33939.6|33985.9|33945.9|33985.9|33945.9|33974.7|33934.7|0
1735046700000|2024-12-24 13:25:00|33985.2|33945.2|33983.1|33943.1|33985.9|33945.9|33978.2|33938.2|0
1735047000000|2024-12-24 13:30:00|33983.2|33943.2|33985.9|33945.9|33988.7|33948.7|33983.1|33943.1|0
1735047300000|2024-12-24 13:35:00|33985.2|33945.2|33985.9|33945.9|33985.9|33945.9|33978.2|33938.2|0
1735047600000|2024-12-24 13:40:00|33986|33946|33985.9|33945.9|33986.6|33946.6|33981.7|33941.7|0
1735047900000|2024-12-24 13:45:00|33986|33946|33992.9|33952.9|33994.3|33954.3|33986|33946|0
1735048200000|2024-12-24 13:50:00|33992.2|33952.2|33995.1|33955.1|33996.4|33956.4|33990.8|33950.8|0
1735048500000|2024-12-24 13:55:00|33995.8|33955.8|33995.1|33955.1|33996.4|33956.4|33992.9|33952.9|0
1735048800000|2024-12-24 14:00:00|33995|33955|33994.6|33954.6|34007.7|33967.7|33992.5|33952.5|0
1735049100000|2024-12-24 14:05:00|33994.7|33954.7|34008.7|33968.7|34008.7|33968.7|33994.6|33954.6|0
1735049400000|2024-12-24 14:10:00|34008.6|33968.6|34019.2|33979.2|34019.9|33979.9|34007.3|33967.3|0
1735049700000|2024-12-24 14:15:00|34019.9|33979.9|34008.2|33968.2|34021.3|33981.3|34006.8|33966.8|0
1735050000000|2024-12-24 14:20:00|34008.3|33968.3|34001.2|33961.2|34012.4|33972.4|34001.2|33961.2|0
1735050300000|2024-12-24 14:25:00|34002.5|33962.5|34006|33966|34011.7|33971.7|33991.3|33951.3|0
1735050600000|2024-12-24 14:30:00|34004.7|33964.7|34007.3|33967.3|34011.5|33971.5|33978.7|33938.7|0
1735050900000|2024-12-24 14:35:00|34007.2|33967.2|34015.8|33975.8|34029.8|33989.8|33992.6|33952.6|0
1735051200000|2024-12-24 14:40:00|34014.4|33974.4|34031.1|33991.1|34043|34003|34013.7|33973.7|0
1735051500000|2024-12-24 14:45:00|34032.5|33992.5|34034.6|33994.6|34043|34003|34029|33989|0
1735051800000|2024-12-24 14:50:00|34036|33996|34040.2|34000.2|34048.6|34008.6|34019.9|33979.9|0
1735052100000|2024-12-24 14:55:00|34039.5|33999.5|34049.3|34009.3|34054.2|34014.2|34029|33989|0
1735052400000|2024-12-24 15:00:00|34049.4|34009.4|34076.6|34036.6|34080.4|34040.4|34048.8|34008.8|0
1735052700000|2024-12-24 15:05:00|34075.9|34035.9|34062.6|34022.6|34088.6|34048.6|34059.1|34019.1|0
1735053000000|2024-12-24 15:10:00|34062.7|34022.7|34088.6|34048.6|34089.3|34049.3|34062.6|34022.6|0
1735053300000|2024-12-24 15:15:00|34090|34050|34092.1|34052.1|34097.7|34057.7|34085.8|34045.8|0
1735053600000|2024-12-24 15:20:00|34093.5|34053.5|34090.7|34050.7|34095.6|34055.6|34076.6|34036.6|0
1735053900000|2024-12-24 15:25:00|34091.4|34051.4|34093.5|34053.5|34100.5|34060.5|34090|34050|0
1735054200000|2024-12-24 15:30:00|34094.9|34054.9|34112.7|34072.7|34114|34074|34091.4|34051.4|0
1735054500000|2024-12-24 15:35:00|34112.6|34072.6|34141.9|34101.9|34143.3|34103.3|34105.7|34065.7|0
1735054800000|2024-12-24 15:40:00|34142.6|34102.6|34103.6|34063.6|34150.3|34110.3|34097.4|34057.4|0
1735055100000|2024-12-24 15:45:00|34102.2|34062.2|34104.3|34064.3|34109.2|34069.2|34095.2|34055.2|0
1735055400000|2024-12-24 15:50:00|34103.6|34063.6|34044.7|34004.7|34104.3|34064.3|34041.2|34001.2|0
1735055700000|2024-12-24 15:55:00|34046.1|34006.1|34066.4|34026.4|34067.2|34027.2|34043.3|34003.3|0
1735056000000|2024-12-24 16:00:00|34066.3|34026.3|34058.2|34018.2|34066.3|34026.3|34049|34009|0
1735056300000|2024-12-24 16:05:00|34058.9|34018.9|34052.6|34012.6|34058.9|34018.9|34039.9|33999.9|0
1735056600000|2024-12-24 16:10:00|34052.5|34012.5|34046.9|34006.9|34052.5|34012.5|34036.4|33996.4|0
1735056900000|2024-12-24 16:15:00|34045.5|34005.5|34049.8|34009.8|34055.4|34015.4|34044.2|34004.2|0
1735057200000|2024-12-24 16:20:00|34051.2|34011.2|34058.2|34018.2|34058.9|34018.9|34044.2|34004.2|0
1735057500000|2024-12-24 16:25:00|34058.9|34018.9|34043.6|34003.6|34060.3|34020.3|34041.5|34001.5|0
1735057800000|2024-12-24 16:30:00|34043.5|34003.5|34047.1|34007.1|34047.1|34007.1|34035.9|33995.9|0
1735058100000|2024-12-24 16:35:00|34047|34007|34055.5|34015.5|34059|34019|34041.5|34001.5|0
1735058400000|2024-12-24 16:40:00|34056.2|34016.2|34066.7|34026.7|34068.8|34028.8|34054.1|34014.1|0
1735058700000|2024-12-24 16:45:00|34067.4|34027.4|34068.1|34028.1|34070.2|34030.2|34061.8|34021.8|0
1735059000000|2024-12-24 16:50:00|34068|34028|34038|33998|34070.2|34030.2|34024.6|33984.6|0
1735059300000|2024-12-24 16:55:00|34037.9|33997.9|34032.4|33992.4|34057.6|34017.6|34028.8|33988.8|0
1735059600000|2024-12-24 17:00:00|34033.7|33993.7|34048.4|34008.4|34052.7|34012.7|34028.1|33988.1|0
1735059900000|2024-12-24 17:05:00|34047.8|34007.8|34061.1|34021.1|34061.8|34021.8|34047.1|34007.1|0
1735060200000|2024-12-24 17:10:00|34061.8|34021.8|34070.9|34030.9|34070.9|34030.9|34056.2|34016.2|0
1735060500000|2024-12-24 17:15:00|34071|34031|34052.7|34012.7|34078.3|34038.3|34050|34010|0
1735060800000|2024-12-24 17:20:00|34051.4|34011.4|34060.8|34020.8|34062.6|34022.6|34049.2|34009.2|0
1735061100000|2024-12-24 17:25:00|34059.4|34019.4|34093.8|34053.8|34094.6|34054.6|34059.4|34019.4|0
1735061400000|2024-12-24 17:30:00|34092.4|34052.4|34073.5|34033.5|34095.3|34055.3|34072.7|34032.7|0
1735061700000|2024-12-24 17:35:00|34074.8|34034.8|34107.1|34067.1|34108.5|34068.5|34061.5|34021.5|0
1735062000000|2024-12-24 17:40:00|34106.4|34066.4|34112.4|34072.4|34123.2|34083.2|34102.9|34062.9|0
1735062300000|2024-12-24 17:45:00|34112.3|34072.3|34141.9|34101.9|34142.6|34102.6|34102.2|34062.2|0
1735062600000|2024-12-24 17:50:00|34142|34102|34149|34109|34159.4|34119.4|34130.8|34090.8|0
1735062900000|2024-12-24 17:55:00|34147.6|34107.6|34178.8|34138.8|34183.1|34143.1|34143.4|34103.4|0
1735063200000|2024-12-24 18:00:00|34177.5|34137.5|34169.8|34129.8|34182.4|34142.4|34160|34120|0
1735063500000|2024-12-24 18:05:00|34171.2|34131.2|34162.1|34122.1|34178.2|34138.2|34160.7|34120.7|0
1735063800000|2024-12-24 18:10:00|34162|34122|34181.7|34141.7|34181.7|34141.7|34160|34120|0
1735064100000|2024-12-24 18:15:00|34181.6|34141.6|34180.3|34140.3|34181.6|34141.6|34180.3|34140.3|0
1735167600000|2024-12-25 23:00:00|34142|34102|34161.1|34121.1|34167.4|34127.4|34140.6|34100.6|0
1735167900000|2024-12-25 23:05:00|34160.4|34120.4|34153.4|34113.4|34165.3|34125.3|34152|34112|0
1735168200000|2024-12-25 23:10:00|34154.1|34114.1|34115.6|34075.6|34159|34119|34115.6|34075.6|0
1735168500000|2024-12-25 23:15:00|34115.7|34075.7|34118.9|34078.9|34121.7|34081.7|34111.4|34071.4|0
1735168800000|2024-12-25 23:20:00|34118.2|34078.2|34111.2|34071.2|34122.4|34082.4|34111.2|34071.2|0
1735169100000|2024-12-25 23:25:00|34111.1|34071.1|34108.6|34068.6|34116.1|34076.1|34107.6|34067.6|0
1735169400000|2024-12-25 23:30:00|34107.9|34067.9|34093.7|34053.7|34107.9|34067.9|34087|34047|0
1735169700000|2024-12-25 23:35:00|34118.7|34078.7|34120.1|34080.1|34120.1|34080.1|34105.2|34065.2|0
1735170000000|2024-12-25 23:40:00|34119.4|34079.4|34118|34078|34122.2|34082.2|34118|34078|0
1735170300000|2024-12-25 23:45:00|34118.1|34078.1|34111.7|34071.7|34118.7|34078.7|34111|34071|0
1735170600000|2024-12-25 23:50:00|34111|34071|34115.9|34075.9|34118.7|34078.7|34111|34071|0
1735170900000|2024-12-25 23:55:00|34115.2|34075.2|34115.2|34075.2|34118.7|34078.7|34111.7|34071.7|0
1735171200000|2024-12-26 00:00:00|34114.5|34074.5|34113.8|34073.8|34120.1|34080.1|34111.7|34071.7|0
1735171500000|2024-12-26 00:05:00|34113.1|34073.1|34111.7|34071.7|34118|34078|34110.3|34070.3|0
1735171800000|2024-12-26 00:10:00|34110.3|34070.3|34109.6|34069.6|34113.8|34073.8|34109.6|34069.6|0
1735172100000|2024-12-26 00:15:00|34109.7|34069.7|34110.3|34070.3|34113.8|34073.8|34108.2|34068.2|0
1735172400000|2024-12-26 00:20:00|34109.6|34069.6|34111.7|34071.7|34111.7|34071.7|34108.2|34068.2|0
1735172700000|2024-12-26 00:25:00|34111.8|34071.8|34110.3|34070.3|34115.2|34075.2|34110.3|34070.3|0
1735173000000|2024-12-26 00:30:00|34111|34071|34110.3|34070.3|34113.1|34073.1|34110.3|34070.3|0
1735173300000|2024-12-26 00:35:00|34111|34071|34117.3|34077.3|34117.3|34077.3|34110.3|34070.3|0
1735173600000|2024-12-26 00:40:00|34116.6|34076.6|34115.9|34075.9|34122.2|34082.2|34115.9|34075.9|0
1735173900000|2024-12-26 00:45:00|34116|34076|34115.9|34075.9|34118.7|34078.7|34115.9|34075.9|0
1735174200000|2024-12-26 00:50:00|34116|34076|34113.8|34073.8|34117.3|34077.3|34113.8|34073.8|0
1735174500000|2024-12-26 00:55:00|34113.7|34073.7|34109.6|34069.6|34113.8|34073.8|34109.6|34069.6|0
1735174800000|2024-12-26 01:00:00|34109.7|34069.7|34104.7|34064.7|34113.8|34073.8|34102.6|34062.6|0
1735175100000|2024-12-26 01:05:00|34104|34064|34108.2|34068.2|34110.3|34070.3|34104|34064|0
1735175400000|2024-12-26 01:10:00|34108.9|34068.9|34111.7|34071.7|34111.7|34071.7|34108.2|34068.2|0
1735175700000|2024-12-26 01:15:00|34111|34071|34111.7|34071.7|34117.3|34077.3|34110.3|34070.3|0
1735176000000|2024-12-26 01:20:00|34111.8|34071.8|34117.3|34077.3|34119.4|34079.4|34111|34071|0
1735176300000|2024-12-26 01:25:00|34117.4|34077.4|34122.2|34082.2|34122.2|34082.2|34115.9|34075.9|0
1735176600000|2024-12-26 01:30:00|34122.3|34082.3|34120.8|34080.8|34122.9|34082.9|34117.3|34077.3|0
1735176900000|2024-12-26 01:35:00|34120.1|34080.1|34124.3|34084.3|34124.3|34084.3|34120.1|34080.1|0
1735177200000|2024-12-26 01:40:00|34123.6|34083.6|34125.1|34085.1|34126.4|34086.4|34122.2|34082.2|0
1735177500000|2024-12-26 01:45:00|34125|34085|34129.3|34089.3|34130|34090|34124.3|34084.3|0
1735177800000|2024-12-26 01:50:00|34129.2|34089.2|34125.1|34085.1|34129.2|34089.2|34122.2|34082.2|0
1735178100000|2024-12-26 01:55:00|34125.8|34085.8|34124.3|34084.3|34126.4|34086.4|34122.9|34082.9|0
1735178400000|2024-12-26 02:00:00|34123.6|34083.6|34120.8|34080.8|34124.3|34084.3|34120.8|34080.8|0
1735178700000|2024-12-26 02:05:00|34120.1|34080.1|34119.4|34079.4|34121.5|34081.5|34115.2|34075.2|0
1735179000000|2024-12-26 02:10:00|34118.7|34078.7|34120.1|34080.1|34120.8|34080.8|34118.7|34078.7|0
1735179300000|2024-12-26 02:15:00|34120.2|34080.2|34122.9|34082.9|34124.3|34084.3|34120.2|34080.2|0
1735179600000|2024-12-26 02:20:00|34122.2|34082.2|34122.9|34082.9|34125|34085|34122.2|34082.2|0
1735179900000|2024-12-26 02:25:00|34122.2|34082.2|34122.2|34082.2|34125|34085|34120.8|34080.8|0
1735180200000|2024-12-26 02:30:00|34122.3|34082.3|34122.9|34082.9|34124.3|34084.3|34119.4|34079.4|0
1735180500000|2024-12-26 02:35:00|34122.2|34082.2|34122.9|34082.9|34124.3|34084.3|34120.8|34080.8|0
1735180800000|2024-12-26 02:40:00|34122.2|34082.2|34126.4|34086.4|34127.8|34087.8|34122.2|34082.2|0
1735181100000|2024-12-26 02:45:00|34125.1|34085.1|34124.3|34084.3|34126.4|34086.4|34124.3|34084.3|0
1735181400000|2024-12-26 02:50:00|34123.6|34083.6|34124.3|34084.3|34128.6|34088.6|34123.6|34083.6|0
1735181700000|2024-12-26 02:55:00|34124.4|34084.4|34125|34085|34125.1|34085.1|34124.3|34084.3|0
1735182000000|2024-12-26 03:00:00|34124.3|34084.3|34130|34090|34130|34090|34124.3|34084.3|0
1735182300000|2024-12-26 03:05:00|34129.9|34089.9|34128.6|34088.6|34130|34090|34127.8|34087.8|0
1735182600000|2024-12-26 03:10:00|34128.5|34088.5|34128.6|34088.6|34130|34090|34127.8|34087.8|0
1735182900000|2024-12-26 03:15:00|34128.5|34088.5|34132.1|34092.1|34132.1|34092.1|34125.1|34085.1|0
1735183200000|2024-12-26 03:20:00|34133.5|34093.5|34144.7|34104.7|34146.8|34106.8|34130.7|34090.7|0
1735183500000|2024-12-26 03:25:00|34146.1|34106.1|34146.8|34106.8|34146.8|34106.8|34142.6|34102.6|0
1735183800000|2024-12-26 03:30:00|34146.7|34106.7|34147.8|34107.8|34148.2|34108.2|34144.7|34104.7|0
1735184100000|2024-12-26 03:35:00|34148.6|34108.6|34147.9|34107.9|34148.6|34108.6|34147.2|34107.2|0
1735184400000|2024-12-26 03:40:00|34147.2|34107.2|34147.2|34107.2|34148.6|34108.6|34146.5|34106.5|0
1735184700000|2024-12-26 03:45:00|34146.5|34106.5|34147.2|34107.2|34148.6|34108.6|34145.8|34105.8|0
1735185000000|2024-12-26 03:50:00|34147.9|34107.9|34135.1|34095.1|34148.6|34108.6|34133.7|34093.7|0
1735185300000|2024-12-26 03:55:00|34134.4|34094.4|34135.1|34095.1|34135.1|34095.1|34133.7|34093.7|0
1735185600000|2024-12-26 04:00:00|34134.4|34094.4|34133.7|34093.7|34135.1|34095.1|34133|34093|0
1735185900000|2024-12-26 04:05:00|34133|34093|34131.6|34091.6|34133|34093|34130.2|34090.2|0
1735186200000|2024-12-26 04:10:00|34130.9|34090.9|34129.5|34089.5|34131.6|34091.6|34127.4|34087.4|0
1735186500000|2024-12-26 04:15:00|34129.6|34089.6|34128.1|34088.1|34130.2|34090.2|34128.1|34088.1|0
1735186800000|2024-12-26 04:20:00|34127.4|34087.4|34123.9|34083.9|34128.1|34088.1|34123.9|34083.9|0
1735187100000|2024-12-26 04:25:00|34122.5|34082.5|34125|34085|34127.1|34087.1|34119|34079|0
1735187400000|2024-12-26 04:30:00|34124.3|34084.3|34125|34085|34125|34085|34120.8|34080.8|0
1735187700000|2024-12-26 04:35:00|34124.3|34084.3|34128.1|34088.1|34128.1|34088.1|34123.9|34083.9|0
1735188000000|2024-12-26 04:40:00|34127.4|34087.4|34126.7|34086.7|34128.1|34088.1|34126|34086|0
1735188300000|2024-12-26 04:45:00|34126.8|34086.8|34126|34086|34128.1|34088.1|34124.6|34084.6|0
1735188600000|2024-12-26 04:50:00|34126.7|34086.7|34124.6|34084.6|34126.7|34086.7|34124.6|34084.6|0
1735188900000|2024-12-26 04:55:00|34125.3|34085.3|34116.9|34076.9|34126|34086|34116.2|34076.2|0
1735189200000|2024-12-26 05:00:00|34117.6|34077.6|34130.4|34090.4|34131.8|34091.8|34115.5|34075.5|0
1735189500000|2024-12-26 05:05:00|34129.7|34089.7|34136|34096|34137.4|34097.4|34129|34089|0
1735189800000|2024-12-26 05:10:00|34136.7|34096.7|34132.5|34092.5|34136.7|34096.7|34131.1|34091.1|0
1735190100000|2024-12-26 05:15:00|34131.8|34091.8|34134.6|34094.6|34136|34096|34131.8|34091.8|0
1735190400000|2024-12-26 05:20:00|34133.9|34093.9|34136.2|34096.2|34136.2|34096.2|34120.6|34080.6|0
1735190700000|2024-12-26 05:25:00|34136.1|34096.1|34137.5|34097.5|34137.5|34097.5|34134|34094|0
1735191000000|2024-12-26 05:30:00|34136.2|34096.2|34141|34101|34141|34101|34136.2|34096.2|0
1735191300000|2024-12-26 05:35:00|34140.4|34100.4|34141|34101|34141.8|34101.8|34138.9|34098.9|0
1735191600000|2024-12-26 05:40:00|34141.1|34101.1|34145.3|34105.3|34146.7|34106.7|34141.1|34101.1|0
1735191900000|2024-12-26 05:45:00|34145.2|34105.2|34144.5|34104.5|34145.2|34105.2|34142.5|34102.5|0
1735192200000|2024-12-26 05:50:00|34143.9|34103.9|34141.8|34101.8|34146.7|34106.7|34141.8|34101.8|0
1735192500000|2024-12-26 05:55:00|34141.7|34101.7|34141|34101|34144.5|34104.5|34139.7|34099.7|0
1735192800000|2024-12-26 06:00:00|34141.1|34101.1|34143.2|34103.2|34143.2|34103.2|34139.7|34099.7|0
1735193100000|2024-12-26 06:05:00|34143.1|34103.1|34138.2|34098.2|34143.2|34103.2|34137.5|34097.5|0
1735193400000|2024-12-26 06:10:00|34138.3|34098.3|34141|34101|34141|34101|34138.3|34098.3|0
1735193700000|2024-12-26 06:15:00|34140.4|34100.4|34141|34101|34141|34101|34138.9|34098.9|0
1735194000000|2024-12-26 06:20:00|34140.4|34100.4|34138.9|34098.9|34141|34101|34138.9|34098.9|0
1735194300000|2024-12-26 06:25:00|34137.5|34097.5|34135|34095|34138.9|34098.9|34133.3|34093.3|0
1735194600000|2024-12-26 06:30:00|34135.1|34095.1|34136.2|34096.2|34137.5|34097.5|34133.6|34093.6|0
1735194900000|2024-12-26 06:35:00|34136.1|34096.1|34138.9|34098.9|34138.9|34098.9|34133.3|34093.3|0
1735195200000|2024-12-26 06:40:00|34138.2|34098.2|34136.2|34096.2|34138.2|34098.2|34135.4|34095.4|0
1735195500000|2024-12-26 06:45:00|34136.1|34096.1|34134.7|34094.7|34136.1|34096.1|34131.9|34091.9|0
1735195800000|2024-12-26 06:50:00|34134|34094|34126.7|34086.7|34134.7|34094.7|34126.7|34086.7|0
1735196100000|2024-12-26 06:55:00|34126|34086|34125.3|34085.3|34128.1|34088.1|34125.3|34085.3|0
1735196400000|2024-12-26 07:00:00|34124.6|34084.6|34126.7|34086.7|34127.4|34087.4|34119.7|34079.7|0
1735196700000|2024-12-26 07:05:00|34126|34086|34128.8|34088.8|34130.9|34090.9|34125.3|34085.3|0
1735197000000|2024-12-26 07:10:00|34128.9|34088.9|34130.9|34090.9|34132.3|34092.3|34127.4|34087.4|0
1735197300000|2024-12-26 07:15:00|34131|34091|34128.8|34088.8|34131.6|34091.6|34126|34086|0
1735197600000|2024-12-26 07:20:00|34128.9|34088.9|34130.9|34090.9|34130.9|34090.9|34128.8|34088.8|0
1735197900000|2024-12-26 07:25:00|34130.3|34090.3|34128.8|34088.8|34130.9|34090.9|34126.7|34086.7|0
1735198200000|2024-12-26 07:30:00|34128.9|34088.9|34127.4|34087.4|34130.2|34090.2|34127.4|34087.4|0
1735198500000|2024-12-26 07:35:00|34127.5|34087.5|34130.2|34090.2|34130.2|34090.2|34127.5|34087.5|0
1735198800000|2024-12-26 07:40:00|34128.8|34088.8|34130.2|34090.2|34130.2|34090.2|34128.8|34088.8|0
1735199100000|2024-12-26 07:45:00|34128.8|34088.8|34130.2|34090.2|34130.2|34090.2|34128.8|34088.8|0
1735199400000|2024-12-26 07:50:00|34130.3|34090.3|34135.8|34095.8|34138|34098|34130.3|34090.3|0
1735199700000|2024-12-26 07:55:00|34134.5|34094.5|34134.5|34094.5|34136.6|34096.6|34132.3|34092.3|0
1735200000000|2024-12-26 08:00:00|34134.4|34094.4|34115.5|34075.5|34134.5|34094.5|34114.1|34074.1|0
1735200300000|2024-12-26 08:05:00|34114.8|34074.8|34115.5|34075.5|34119.7|34079.7|34109.2|34069.2|0
1735200600000|2024-12-26 08:10:00|34115.6|34075.6|34114.1|34074.1|34117.6|34077.6|34112|34072|0
1735200900000|2024-12-26 08:15:00|34113.4|34073.4|34099.5|34059.5|34113.4|34073.4|34095.3|34055.3|0
1735201200000|2024-12-26 08:20:00|34100.2|34060.2|34076.7|34036.7|34100.2|34060.2|34074.6|34034.6|0
1735201500000|2024-12-26 08:25:00|34076|34036|34085.8|34045.8|34087.2|34047.2|34073.2|34033.2|0
1735201800000|2024-12-26 08:30:00|34085.1|34045.1|34087.9|34047.9|34090.7|34050.7|34054.3|34014.3|0
1735202100000|2024-12-26 08:35:00|34088|34048|34082.3|34042.3|34091.4|34051.4|34074.6|34034.6|0
1735202400000|2024-12-26 08:40:00|34082.4|34042.4|34078.8|34038.8|34088.6|34048.6|34076.7|34036.7|0
1735202700000|2024-12-26 08:45:00|34079.5|34039.5|34080.2|34040.2|34081.6|34041.6|34071.1|34031.1|0
1735203000000|2024-12-26 08:50:00|34080.9|34040.9|34071.7|34031.7|34084.3|34044.3|34071.7|34031.7|0
1735203300000|2024-12-26 08:55:00|34071.6|34031.6|34070.3|34030.3|34075.2|34035.2|34061.9|34021.9|0
1735203600000|2024-12-26 09:00:00|34071.7|34031.7|34055.6|34015.6|34078|34038|34054.9|34014.9|0
1735203900000|2024-12-26 09:05:00|34055.5|34015.5|34064.7|34024.7|34070.3|34030.3|34054.8|34014.8|0
1735204200000|2024-12-26 09:10:00|34064.6|34024.6|34047.5|34007.5|34069.6|34029.6|34039.1|33999.1|0
1735204500000|2024-12-26 09:15:00|34046.8|34006.8|34041.9|34001.9|34064.3|34024.3|34041.9|34001.9|0
1735204800000|2024-12-26 09:20:00|34041.8|34001.8|34045.3|34005.3|34051|34011|34040.5|34000.5|0
1735205100000|2024-12-26 09:25:00|34045.2|34005.2|34052.3|34012.3|34054.4|34014.4|34041.8|34001.8|0
1735205400000|2024-12-26 09:30:00|34053.7|34013.7|34063.5|34023.5|34069.1|34029.1|34050.9|34010.9|0
1735205700000|2024-12-26 09:35:00|34062.1|34022.1|34063.5|34023.5|34065.6|34025.6|34054.4|34014.4|0
1735206000000|2024-12-26 09:40:00|34062.8|34022.8|34061.4|34021.4|34064.9|34024.9|34057.9|34017.9|0
1735206300000|2024-12-26 09:45:00|34061.3|34021.3|34054.4|34014.4|34064.9|34024.9|34054.4|34014.4|0
1735206600000|2024-12-26 09:50:00|34055.1|34015.1|34021.4|33981.4|34056.5|34016.5|34021.4|33981.4|0
1735206900000|2024-12-26 09:55:00|34021.5|33981.5|34030.5|33990.5|34038.3|33998.3|34021.5|33981.5|0
1735207200000|2024-12-26 10:00:00|34030.6|33990.6|34002.5|33962.5|34031.9|33991.9|33999.7|33959.7|0
1735207500000|2024-12-26 10:05:00|34003.2|33963.2|34006|33966|34011.6|33971.6|33999|33959|0
1735207800000|2024-12-26 10:10:00|34006.7|33966.7|34008.1|33968.1|34010.9|33970.9|34003.2|33963.2|0
1735208100000|2024-12-26 10:15:00|34008.8|33968.8|34022.1|33982.1|34023.5|33983.5|34008.8|33968.8|0
1735208400000|2024-12-26 10:20:00|34021.4|33981.4|34011|33971|34021.4|33981.4|34009.6|33969.6|0
1735208700000|2024-12-26 10:25:00|34010.3|33970.3|34015.3|33975.3|34015.3|33975.3|34007.5|33967.5|0
1735209000000|2024-12-26 10:30:00|34015.2|33975.2|34016.8|33976.8|34017.3|33977.3|34008.9|33968.9|0
1735209300000|2024-12-26 10:35:00|34016.1|33976.1|34024.5|33984.5|34025.9|33985.9|34014|33974|0
1735209600000|2024-12-26 10:40:00|34024.6|33984.6|34021.7|33981.7|34026.6|33986.6|34018.2|33978.2|0
1735209900000|2024-12-26 10:45:00|34021.8|33981.8|34018.2|33978.2|34031.5|33991.5|34015.4|33975.4|0
1735210200000|2024-12-26 10:50:00|34016.8|33976.8|34009.8|33969.8|34022.4|33982.4|34007.7|33967.7|0
1735210500000|2024-12-26 10:55:00|34009.9|33969.9|34018.9|33978.9|34023.8|33983.8|34009.9|33969.9|0
1735210800000|2024-12-26 11:00:00|34018.2|33978.2|34018.9|33978.9|34018.9|33978.9|34004.9|33964.9|0
1735211100000|2024-12-26 11:05:00|34019|33979|34007.7|33967.7|34020.3|33980.3|34005.6|33965.6|0
1735211400000|2024-12-26 11:10:00|34007|33967|33998.6|33958.6|34016.8|33976.8|33996.5|33956.5|0
1735211700000|2024-12-26 11:15:00|33997.9|33957.9|33996.5|33956.5|34002.1|33962.1|33993|33953|0
1735212000000|2024-12-26 11:20:00|33997.9|33957.9|34007|33967|34009.8|33969.8|33996.5|33956.5|0
1735212300000|2024-12-26 11:25:00|34007.1|33967.1|34021.7|33981.7|34024.5|33984.5|34007.1|33967.1|0
1735212600000|2024-12-26 11:30:00|34021.8|33981.8|34027.3|33987.3|34029.4|33989.4|34021.7|33981.7|0
1735212900000|2024-12-26 11:35:00|34026.6|33986.6|34028|33988|34031.5|33991.5|34024.5|33984.5|0
1735213200000|2024-12-26 11:40:00|34028.1|33988.1|34028|33988|34032.9|33992.9|34027.3|33987.3|0
1735213500000|2024-12-26 11:45:00|34027.4|33987.4|34025.9|33985.9|34030.8|33990.8|34020.3|33980.3|0
1735213800000|2024-12-26 11:50:00|34024.5|33984.5|34035.1|33995.1|34035.1|33995.1|34024.5|33984.5|0
1735214100000|2024-12-26 11:55:00|34035.7|33995.7|34033.7|33993.7|34036.4|33996.4|34031.5|33991.5|0
1735214400000|2024-12-26 12:00:00|34035.1|33995.1|34040.7|34000.7|34049.1|34009.1|34033.7|33993.7|0
1735214700000|2024-12-26 12:05:00|34041.4|34001.4|34038.6|33998.6|34042.1|34002.1|34036.4|33996.4|0
1735215000000|2024-12-26 12:10:00|34038.5|33998.5|34036.4|33996.4|34042.1|34002.1|34032.9|33992.9|0
1735215300000|2024-12-26 12:15:00|34035.7|33995.7|34042.8|34002.8|34042.8|34002.8|34031.5|33991.5|0
1735215600000|2024-12-26 12:20:00|34042.7|34002.7|34037.2|33997.2|34046.3|34006.3|34033.6|33993.6|0
1735215900000|2024-12-26 12:25:00|34037.1|33997.1|34047.7|34007.7|34047.7|34007.7|34030.9|33990.9|0
1735216200000|2024-12-26 12:30:00|34047.6|34007.6|34039.3|33999.3|34047.7|34007.7|34035.7|33995.7|0
1735216500000|2024-12-26 12:35:00|34040|34000|34032.2|33992.2|34042.8|34002.8|34030.8|33990.8|0
1735216800000|2024-12-26 12:40:00|34031.5|33991.5|34032.9|33992.9|34033.7|33993.7|34024.5|33984.5|0
1735217100000|2024-12-26 12:45:00|34031.5|33991.5|34040.7|34000.7|34042.8|34002.8|34027.4|33987.4|0
1735217400000|2024-12-26 12:50:00|34040.6|34000.6|34044.2|34004.2|34046.3|34006.3|34036.4|33996.4|0
1735217700000|2024-12-26 12:55:00|34044.9|34004.9|34037.9|33997.9|34045.6|34005.6|34035.7|33995.7|0
1735218000000|2024-12-26 13:00:00|34037.8|33997.8|34037.9|33997.9|34044.2|34004.2|34033.7|33993.7|0
1735218300000|2024-12-26 13:05:00|34038.6|33998.6|34042.8|34002.8|34042.8|34002.8|34033.7|33993.7|0
1735218600000|2024-12-26 13:10:00|34042.7|34002.7|34046.7|34006.7|34048.8|34008.8|34036.4|33996.4|0
1735218900000|2024-12-26 13:15:00|34046.6|34006.6|34043.2|34003.2|34050.2|34010.2|34042.5|34002.5|0
1735219200000|2024-12-26 13:20:00|34043.9|34003.9|34041.1|34001.1|34048.8|34008.8|34039.7|33999.7|0
1735219500000|2024-12-26 13:25:00|34040.4|34000.4|34039.7|33999.7|34044.6|34004.6|34036.9|33996.9|0
1735219800000|2024-12-26 13:30:00|34040.4|34000.4|34039|33999|34046|34006|34022.1|33982.1|0
1735220100000|2024-12-26 13:35:00|34038.9|33998.9|34039.7|33999.7|34046|34006|34033.4|33993.4|0
1735220400000|2024-12-26 13:40:00|34039.6|33999.6|34027.7|33987.7|34046.7|34006.7|34009.5|33969.5|0
1735220700000|2024-12-26 13:45:00|34027.6|33987.6|34034.4|33994.4|34035.8|33995.8|34015.1|33975.1|0
1735221000000|2024-12-26 13:50:00|34033.7|33993.7|34043.2|34003.2|34049.5|34009.5|34030.2|33990.2|0
1735221300000|2024-12-26 13:55:00|34041.8|34001.8|34045.3|34005.3|34047.4|34007.4|34036.9|33996.9|0
1735221600000|2024-12-26 14:00:00|34045.2|34005.2|34049.5|34009.5|34054.4|34014.4|34036.9|33996.9|0
1735221900000|2024-12-26 14:05:00|34048.8|34008.8|34051.6|34011.6|34053|34013|34041.8|34001.8|0
1735222200000|2024-12-26 14:10:00|34050.9|34010.9|34041.8|34001.8|34054.4|34014.4|34036.9|33996.9|0
1735222500000|2024-12-26 14:15:00|34041.1|34001.1|34043.9|34003.9|34051.6|34011.6|34038.3|33998.3|0
1735222800000|2024-12-26 14:20:00|34043.2|34003.2|34035.3|33995.3|34043.9|34003.9|34019.9|33979.9|0
1735223100000|2024-12-26 14:25:00|34035.4|33995.4|34042|34002|34043.4|34003.4|34030.8|33990.8|0
1735223400000|2024-12-26 14:30:00|34042.2|34002.2|34061.6|34021.6|34076.4|34036.4|34042|34002|0
1735223700000|2024-12-26 14:35:00|34060.3|34020.3|34068.7|34028.7|34086.9|34046.9|34043.4|34003.4|0
1735224000000|2024-12-26 14:40:00|34068.8|34028.8|34114.6|34074.6|34116.7|34076.7|34068|34028|0
1735224300000|2024-12-26 14:45:00|34115.9|34075.9|34120.9|34080.9|34141.9|34101.9|34102.5|34062.5|0
1735224600000|2024-12-26 14:50:00|34121.6|34081.6|34056.9|34016.9|34123|34083|34041.5|34001.5|0
1735224900000|2024-12-26 14:55:00|34055.5|34015.5|34128|34088|34135.7|34095.7|34055.5|34015.5|0
1735225200000|2024-12-26 15:00:00|34128.7|34088.7|34140.6|34100.6|34144.8|34104.8|34122.4|34082.4|0
1735225500000|2024-12-26 15:05:00|34139.2|34099.2|34120.1|34080.1|34150.5|34110.5|34118|34078|0
1735225800000|2024-12-26 15:10:00|34120.8|34080.8|34131.3|34091.3|34136.2|34096.2|34118|34078|0
1735226100000|2024-12-26 15:15:00|34131.4|34091.4|34118|34078|34132.7|34092.7|34114.5|34074.5|0
1735226400000|2024-12-26 15:20:00|34118.7|34078.7|34148.1|34108.1|34148.1|34108.1|34114.5|34074.5|0
1735226700000|2024-12-26 15:25:00|34147.4|34107.4|34151.6|34111.6|34153|34113|34138.3|34098.3|0
1735227000000|2024-12-26 15:30:00|34150.9|34110.9|34148.4|34108.4|34160|34120|34147.1|34107.1|0
1735227300000|2024-12-26 15:35:00|34148.5|34108.5|34139.7|34099.7|34151.3|34111.3|34137.6|34097.6|0
1735227600000|2024-12-26 15:40:00|34139.6|34099.6|34124.9|34084.9|34143.2|34103.2|34115.8|34075.8|0
1735227900000|2024-12-26 15:45:00|34125|34085|34133.3|34093.3|34141.4|34101.4|34119.3|34079.3|0
1735228200000|2024-12-26 15:50:00|34132.6|34092.6|34136.9|34096.9|34143.2|34103.2|34129.2|34089.2|0
1735228500000|2024-12-26 15:55:00|34136.2|34096.2|34150.9|34110.9|34152.3|34112.3|34129.2|34089.2|0
1735228800000|2024-12-26 16:00:00|34151|34111|34154.4|34114.4|34155.2|34115.2|34139.7|34099.7|0
1735229100000|2024-12-26 16:05:00|34153|34113|34152.3|34112.3|34155.9|34115.9|34147.4|34107.4|0
1735229400000|2024-12-26 16:10:00|34150.9|34110.9|34161.4|34121.4|34163.6|34123.6|34150.9|34110.9|0
1735229700000|2024-12-26 16:15:00|34161.5|34121.5|34167.1|34127.1|34167.8|34127.8|34161.4|34121.4|0
1735230000000|2024-12-26 16:20:00|34167|34127|34147.4|34107.4|34169.2|34129.2|34147.4|34107.4|0
1735230300000|2024-12-26 16:25:00|34146|34106|34149.5|34109.5|34152.3|34112.3|34134.8|34094.8|0
1735230600000|2024-12-26 16:30:00|34148.8|34108.8|34162.2|34122.2|34167.1|34127.1|34147.4|34107.4|0
1735230900000|2024-12-26 16:35:00|34162.1|34122.1|34167.8|34127.8|34169.2|34129.2|34161.4|34121.4|0
1735231200000|2024-12-26 16:40:00|34167.7|34127.7|34191.6|34151.6|34195.1|34155.1|34167.1|34127.1|0
1735231500000|2024-12-26 16:45:00|34190.9|34150.9|34196.5|34156.5|34196.5|34156.5|34186|34146|0
1735231800000|2024-12-26 16:50:00|34195.1|34155.1|34185.3|34145.3|34196.5|34156.5|34181.8|34141.8|0
1735232100000|2024-12-26 16:55:00|34186|34146|34196.5|34156.5|34200|34160|34186|34146|0
1735232400000|2024-12-26 17:00:00|34196.6|34156.6|34199.8|34159.8|34200.6|34160.6|34192.1|34152.1|0
1735232700000|2024-12-26 17:05:00|34199.2|34159.2|34198.5|34158.5|34202.7|34162.7|34197.1|34157.1|0
1735233000000|2024-12-26 17:10:00|34199.8|34159.8|34209|34169|34211.1|34171.1|34198.5|34158.5|0
1735233300000|2024-12-26 17:15:00|34209.7|34169.7|34222.3|34182.3|34227.9|34187.9|34207.6|34167.6|0
1735233600000|2024-12-26 17:20:00|34220.9|34180.9|34211.1|34171.1|34223.7|34183.7|34206.2|34166.2|0
1735233900000|2024-12-26 17:25:00|34211|34171|34183.7|34143.7|34211.1|34171.1|34182.3|34142.3|0
1735234200000|2024-12-26 17:30:00|34183.8|34143.8|34207.6|34167.6|34207.6|34167.6|34178.8|34138.8|0
1735234500000|2024-12-26 17:35:00|34207.5|34167.5|34187.9|34147.9|34209|34169|34183.7|34143.7|0
1735234800000|2024-12-26 17:40:00|34188|34148|34189.3|34149.3|34191.5|34151.5|34182.3|34142.3|0
1735235100000|2024-12-26 17:45:00|34189.4|34149.4|34142.5|34102.5|34192.8|34152.8|34118.7|34078.7|0
1735235400000|2024-12-26 17:50:00|34141.8|34101.8|34153.7|34113.7|34156.5|34116.5|34123.6|34083.6|0
1735235700000|2024-12-26 17:55:00|34154.4|34114.4|34145.3|34105.3|34165.6|34125.6|34130.6|34090.6|0
1735236000000|2024-12-26 18:00:00|34146|34106|34160.7|34120.7|34167.8|34127.8|34141.8|34101.8|0
1735236300000|2024-12-26 18:05:00|34160.8|34120.8|34172.6|34132.6|34175.5|34135.5|34150.9|34110.9|0
1735236600000|2024-12-26 18:10:00|34172.7|34132.7|34154.4|34114.4|34175.5|34135.5|34148.8|34108.8|0
1735236900000|2024-12-26 18:15:00|34153|34113|34182.5|34142.5|34184.6|34144.6|34151.6|34111.6|0
1735237200000|2024-12-26 18:20:00|34182.4|34142.4|34175.5|34135.5|34182.5|34142.5|34163.5|34123.5|0
1735237500000|2024-12-26 18:25:00|34176.2|34136.2|34178.3|34138.3|34184.6|34144.6|34175.5|34135.5|0
1735237800000|2024-12-26 18:30:00|34179|34139|34151.6|34111.6|34183.9|34143.9|34148.8|34108.8|0
1735238100000|2024-12-26 18:35:00|34150.9|34110.9|34163.5|34123.5|34173.4|34133.4|34149.5|34109.5|0
1735238400000|2024-12-26 18:40:00|34162.1|34122.1|34146|34106|34167.8|34127.8|34136.9|34096.9|0
1735238700000|2024-12-26 18:45:00|34146.1|34106.1|34166.4|34126.4|34173.4|34133.4|34143.9|34103.9|0
1735239000000|2024-12-26 18:50:00|34167.1|34127.1|34171.3|34131.3|34172.6|34132.6|34154.4|34114.4|0
1735239300000|2024-12-26 18:55:00|34172.6|34132.6|34162.8|34122.8|34174.8|34134.8|34151.6|34111.6|0
1735239600000|2024-12-26 19:00:00|34162.9|34122.9|34153|34113|34163.4|34123.4|34147.4|34107.4|0
1735239900000|2024-12-26 19:05:00|34151.6|34111.6|34143.9|34103.9|34154.4|34114.4|34133.4|34093.4|0
1735240200000|2024-12-26 19:10:00|34142.5|34102.5|34139.7|34099.7|34155.8|34115.8|34136.9|34096.9|0
1735240500000|2024-12-26 19:15:00|34139.6|34099.6|34136.9|34096.9|34146.7|34106.7|34131.3|34091.3|0
1735240800000|2024-12-26 19:20:00|34138.3|34098.3|34148.8|34108.8|34150.9|34110.9|34138.3|34098.3|0
1735241100000|2024-12-26 19:25:00|34147.4|34107.4|34146|34106|34153|34113|34141.8|34101.8|0
1735241400000|2024-12-26 19:30:00|34145.3|34105.3|34142.5|34102.5|34155.8|34115.8|34140.4|34100.4|0
1735241700000|2024-12-26 19:35:00|34143.2|34103.2|34156.5|34116.5|34157.2|34117.2|34139.7|34099.7|0
1735242000000|2024-12-26 19:40:00|34156.6|34116.6|34166.4|34126.4|34172.6|34132.6|34154.4|34114.4|0
1735242300000|2024-12-26 19:45:00|34167.8|34127.8|34169.1|34129.1|34178.3|34138.3|34166.4|34126.4|0
1735242600000|2024-12-26 19:50:00|34167.8|34127.8|34178.3|34138.3|34181.8|34141.8|34167.8|34127.8|0
1735242900000|2024-12-26 19:55:00|34178.1|34138.1|34181.8|34141.8|34184.6|34144.6|34174.8|34134.8|0
1735243200000|2024-12-26 20:00:00|34181.7|34141.7|34186|34146|34187.4|34147.4|34178.3|34138.3|0
1735243500000|2024-12-26 20:05:00|34185.9|34145.9|34193|34153|34198.6|34158.6|34184.6|34144.6|0
1735243800000|2024-12-26 20:10:00|34192.9|34152.9|34156.7|34116.7|34193|34153|34155.3|34115.3|0
1735244100000|2024-12-26 20:15:00|34156.8|34116.8|34169.3|34129.3|34169.3|34129.3|34154.6|34114.6|0
1735244400000|2024-12-26 20:20:00|34170|34130|34172.1|34132.1|34173.5|34133.5|34163|34123|0
1735244700000|2024-12-26 20:25:00|34172.2|34132.2|34171.4|34131.4|34177.7|34137.7|34171.4|34131.4|0
1735245000000|2024-12-26 20:30:00|34171.3|34131.3|34169.3|34129.3|34173.5|34133.5|34157.4|34117.4|0
1735245300000|2024-12-26 20:35:00|34169.2|34129.2|34170.7|34130.7|34175.6|34135.6|34163|34123|0
1735245600000|2024-12-26 20:40:00|34170|34130|34170|34130|34179.1|34139.1|34166.5|34126.5|0
1735245900000|2024-12-26 20:45:00|34171.4|34131.4|34174.9|34134.9|34184|34144|34167.2|34127.2|0
1735246200000|2024-12-26 20:50:00|34175|34135|34172.1|34132.1|34182.6|34142.6|34163|34123|0
1735246500000|2024-12-26 20:55:00|34172|34132|34149.7|34109.7|34174.9|34134.9|34138.4|34098.4|0
1735246800000|2024-12-26 21:00:00|34149.6|34109.6|34140.5|34100.5|34162.3|34122.3|34134.2|34094.2|0
1735247100000|2024-12-26 21:05:00|34139.2|34099.2|34134.9|34094.9|34146.2|34106.2|34132.8|34092.8|0
1735247400000|2024-12-26 21:10:00|34135|34095|34136.3|34096.3|34141.9|34101.9|34134.9|34094.9|0
1735247700000|2024-12-26 21:15:00|34135.6|34095.6|34136.3|34096.3|34139.2|34099.2|34131.4|34091.4|0
1735248000000|2024-12-26 21:20:00|34135.6|34095.6|34134.9|34094.9|34140.5|34100.5|34131.4|34091.4|0
1735248300000|2024-12-26 21:25:00|34135|34095|34137|34097|34139.2|34099.2|34134.9|34094.9|0
1735248600000|2024-12-26 21:30:00|34136.3|34096.3|34136.3|34096.3|34137|34097|34132.8|34092.8|0
1735248900000|2024-12-26 21:35:00|34134.9|34094.9|34134.9|34094.9|34138.4|34098.4|34133.5|34093.5|0
1735249200000|2024-12-26 21:40:00|34135|34095|34133.5|34093.5|34137|34097|34133.5|34093.5|0
1735249500000|2024-12-26 21:45:00|34133.6|34093.6|34133.5|34093.5|34134.9|34094.9|34130|34090|0
1735249800000|2024-12-26 21:50:00|34132.8|34092.8|34131.4|34091.4|34133.5|34093.5|34130|34090|0
1735250100000|2024-12-26 21:55:00|34130.7|34090.7|34130|34090|34133.5|34093.5|34128.6|34088.6|0
1735250400000|2024-12-26 22:00:00|34130.1|34090.1|34130|34090|34130.7|34090.7|34130|34090|0
1735250700000|2024-12-26 22:05:00|34130.1|34090.1|34131.4|34091.4|34132.8|34092.8|34129.3|34089.3|0
1735251000000|2024-12-26 22:10:00|34129.3|34089.3|34128.6|34088.6|34130.7|34090.7|34128.6|34088.6|0
1735251300000|2024-12-26 22:15:00|34129.3|34089.3|34132.1|34092.1|34132.1|34092.1|34129.3|34089.3|0
1735251600000|2024-12-26 22:20:00|34132|34092|34130.7|34090.7|34132|34092|34129.3|34089.3|0
1735251900000|2024-12-26 22:25:00|34131.4|34091.4|34131.4|34091.4|34131.4|34091.4|34131.4|34091.4|0
1735252200000|2024-12-26 22:30:00|34130|34090|34148.6|34108.6|34148.6|34108.6|34130|34090|0
1735252500000|2024-12-26 22:35:00|34148.7|34108.7|34150|34110|34150|34110|34148.7|34108.7|0
1735252800000|2024-12-26 22:40:00|34149.9|34109.9|34147.9|34107.9|34149.9|34109.9|34147.9|34107.9|0
1735253400000|2024-12-26 22:50:00|34146.5|34106.5|34144.4|34104.4|34146.5|34106.5|34144.4|34104.4|0
1735253700000|2024-12-26 22:55:00|34145.1|34105.1|34143.7|34103.7|34145.1|34105.1|34143.7|34103.7|0
1735254000000|2024-12-26 23:00:00|34143.8|34103.8|34155.6|34115.6|34157|34117|34143.7|34103.7|0
1735254300000|2024-12-26 23:05:00|34154.9|34114.9|34147.9|34107.9|34155.7|34115.7|34145.8|34105.8|0
1735254600000|2024-12-26 23:10:00|34148|34108|34184.1|34144.1|34184.8|34144.8|34146.5|34106.5|0
1735254900000|2024-12-26 23:15:00|34184|34144|34196.5|34156.5|34197.2|34157.2|34181.3|34141.3|0
1735255200000|2024-12-26 23:20:00|34196.4|34156.4|34213.4|34173.4|34214.1|34174.1|34195.8|34155.8|0
1735255500000|2024-12-26 23:25:00|34213.5|34173.5|34216.3|34176.3|34217.7|34177.7|34212|34172|0
1735255800000|2024-12-26 23:30:00|34216.2|34176.2|34209.2|34169.2|34216.2|34176.2|34206.4|34166.4|0
1735256100000|2024-12-26 23:35:00|34208.5|34168.5|34212.7|34172.7|34213.5|34173.5|34207.1|34167.1|0
1735256400000|2024-12-26 23:40:00|34212|34172|34215.5|34175.5|34215.5|34175.5|34210.6|34170.6|0
1735256700000|2024-12-26 23:45:00|34215.6|34175.6|34219.8|34179.8|34219.8|34179.8|34213.4|34173.4|0
1735257000000|2024-12-26 23:50:00|34219.7|34179.7|34224|34184|34224.7|34184.7|34217.7|34177.7|0
1735257300000|2024-12-26 23:55:00|34223.9|34183.9|34224.7|34184.7|34224.7|34184.7|34215.5|34175.5|0
1735257600000|2024-12-27 00:00:00|34224.6|34184.6|34222|34182|34224.8|34184.8|34219.2|34179.2|0
1735257900000|2024-12-27 00:05:00|34221.3|34181.3|34216.4|34176.4|34222|34182|34215.7|34175.7|0
1735258200000|2024-12-27 00:10:00|34215.7|34175.7|34309|34269|34309|34269|34212.2|34172.2|0
1735258500000|2024-12-27 00:15:00|34308.9|34268.9|34177.3|34137.3|34309|34269|34177.3|34137.3|0
1735258800000|2024-12-27 00:20:00|34177.2|34137.2|34178.1|34138.1|34198|34158|34170.1|34130.1|0
1735259100000|2024-12-27 00:25:00|34178|34138|34164.5|34124.5|34184.9|34144.9|34164.4|34124.4|0
1735259400000|2024-12-27 00:30:00|34164.4|34124.4|34117.5|34077.5|34184.9|34144.9|34117.4|34077.4|0
1735259700000|2024-12-27 00:35:00|34117.4|34077.4|34045.7|34005.7|34117.5|34077.5|34042.1|34002.1|0
1735260000000|2024-12-27 00:40:00|34045.6|34005.6|34032|33992|34045.7|34005.7|34025.3|33985.3|0
1735260300000|2024-12-27 00:45:00|34032.1|33992.1|34046|34006|34046.1|34006.1|34028.7|33988.7|0
1735260600000|2024-12-27 00:50:00|34039.3|33999.3|34012.1|33972.1|34039.3|33999.3|34012|33972|0
1735260900000|2024-12-27 00:55:00|34012|33972|34012|33972|34018.8|33978.8|34005.2|33965.2|0
1735261200000|2024-12-27 01:00:00|34015.4|33975.4|33991.8|33951.8|34015.4|33975.4|33978.3|33938.3|0
1735261500000|2024-12-27 01:05:00|33991.7|33951.7|33978.1|33938.1|33991.8|33951.8|33971.1|33931.1|0
1735261800000|2024-12-27 01:10:00|33974.7|33934.7|33983.1|33943.1|33993.4|33953.4|33974.7|33934.7|0
1735262100000|2024-12-27 01:15:00|33979.7|33939.7|34020.1|33980.1|34020.2|33980.2|33979.7|33939.7|0
1735262400000|2024-12-27 01:20:00|34016.7|33976.7|34013.2|33973.2|34020.1|33980.1|34006.2|33966.2|0
1735262700000|2024-12-27 01:25:00|34013.3|33973.3|33999.7|33959.7|34013.3|33973.3|33992.8|33952.8|0
1735263000000|2024-12-27 01:30:00|33999.8|33959.8|34006.6|33966.6|34006.6|33966.6|33999.8|33959.8|0
1735263300000|2024-12-27 01:35:00|34013.3|33973.3|34006.5|33966.5|34013.4|33973.4|33999.8|33959.8|0
1735263600000|2024-12-27 01:40:00|34006.4|33966.4|34020.2|33980.2|34020.3|33980.3|34006.4|33966.4|0
1735263900000|2024-12-27 01:45:00|34023.6|33983.6|34027.1|33987.1|34033.9|33993.9|34020.3|33980.3|0
1735264200000|2024-12-27 01:50:00|34030.5|33990.5|34027.1|33987.1|34033.9|33993.9|34020.1|33980.1|0
1735264500000|2024-12-27 01:55:00|34027|33987|34020.1|33980.1|34030.4|33990.4|34020.1|33980.1|0
1735264800000|2024-12-27 02:00:00|34020|33980|34013.4|33973.4|34020|33980|34006.4|33966.4|0
1735265100000|2024-12-27 02:05:00|34013.3|33973.3|34006.6|33966.6|34027|33987|34006.6|33966.6|0
1735265400000|2024-12-27 02:10:00|34010|33970|34010.1|33970.1|34027.1|33987.1|34006.6|33966.6|0
1735265700000|2024-12-27 02:15:00|34006.7|33966.7|34003.3|33963.3|34013.4|33973.4|33993.1|33953.1|0
1735266000000|2024-12-27 02:20:00|34000|33960|34006.7|33966.7|34013.4|33973.4|33999.8|33959.8|0
1735266300000|2024-12-27 02:25:00|34010.1|33970.1|34013.6|33973.6|34020.3|33980.3|34006.6|33966.6|0
1735266600000|2024-12-27 02:30:00|34013.5|33973.5|34006.7|33966.7|34013.6|33973.6|34006.7|33966.7|0
1735266900000|2024-12-27 02:35:00|34010.1|33970.1|34010.2|33970.2|34013.6|33973.6|34006.8|33966.8|0
1735267200000|2024-12-27 02:40:00|34013.6|33973.6|34006.7|33966.7|34013.7|33973.7|34006.7|33966.7|0
1735267500000|2024-12-27 02:45:00|34013.4|33973.4|34010|33970|34013.4|33973.4|34006.6|33966.6|0
1735267800000|2024-12-27 02:50:00|34009.9|33969.9|34009.9|33969.9|34013.4|33973.4|34006.5|33966.5|0
1735268100000|2024-12-27 02:55:00|34006.6|33966.6|34006.4|33966.4|34009.9|33969.9|34006.4|33966.4|0
1735268400000|2024-12-27 03:00:00|34009.7|33969.7|34016.6|33976.6|34020|33980|34009.7|33969.7|0
1735268700000|2024-12-27 03:05:00|34016.7|33976.7|34016.5|33976.5|34020|33980|34013.1|33973.1|0
1735269000000|2024-12-27 03:10:00|34019.9|33979.9|34030.2|33990.2|34033.5|33993.5|34013.2|33973.2|0
1735269300000|2024-12-27 03:15:00|34030.1|33990.1|34016.5|33976.5|34033.5|33993.5|34013.1|33973.1|0
1735269600000|2024-12-27 03:20:00|34013.1|33973.1|34029.6|33989.6|34029.8|33989.8|34013.1|33973.1|0
1735269900000|2024-12-27 03:25:00|34026.2|33986.2|34026.3|33986.3|34036.5|33996.5|34023|33983|0
1735270200000|2024-12-27 03:30:00|34026.4|33986.4|34019.8|33979.8|34026.4|33986.4|34016.2|33976.2|0
1735270500000|2024-12-27 03:35:00|34019.7|33979.7|34016|33976|34023|33983|34016|33976|0
1735270800000|2024-12-27 03:40:00|34016.1|33976.1|34016|33976|34022.9|33982.9|34016|33976|0
1735271100000|2024-12-27 03:45:00|34016.1|33976.1|34023.1|33983.1|34023.1|33983.1|34016.1|33976.1|0
1735271400000|2024-12-27 03:50:00|34026.5|33986.5|34019.8|33979.8|34030|33990|34019.8|33979.8|0
1735271700000|2024-12-27 03:55:00|34023.2|33983.2|34016.3|33976.3|34023.2|33983.2|34016.3|33976.3|0
1735272000000|2024-12-27 04:00:00|34016.4|33976.4|34026.5|33986.5|34029.9|33989.9|34016.3|33976.3|0
1735272300000|2024-12-27 04:05:00|34029.9|33989.9|34016.4|33976.4|34030|33990|34016.3|33976.3|0
1735272600000|2024-12-27 04:10:00|34016.3|33976.3|34009.7|33969.7|34016.5|33976.5|34009.6|33969.6|0
1735272900000|2024-12-27 04:15:00|34009.6|33969.6|34002.9|33962.9|34009.7|33969.7|34002.8|33962.8|0
1735273200000|2024-12-27 04:20:00|34002.8|33962.8|34002.9|33962.9|34006.2|33966.2|33992.6|33952.6|0
1735273500000|2024-12-27 04:25:00|34002.8|33962.8|34009.6|33969.6|34009.6|33969.6|34002.8|33962.8|0
1735273800000|2024-12-27 04:30:00|34006.2|33966.2|34009.5|33969.5|34016.3|33976.3|34006.2|33966.2|0
1735274100000|2024-12-27 04:35:00|34009.6|33969.6|34013|33973|34016.4|33976.4|34009.5|33969.5|0
1735274400000|2024-12-27 04:40:00|34016.3|33976.3|34019.8|33979.8|34023.2|33983.2|34012.9|33972.9|0
1735274700000|2024-12-27 04:45:00|33947.4|33907.4|33930.4|33890.4|33947.4|33907.4|33930.3|33890.3|0
1735275000000|2024-12-27 04:50:00|33930.3|33890.3|33923.5|33883.5|33937.2|33897.2|33923.5|33883.5|0
1735275300000|2024-12-27 04:55:00|33923.6|33883.6|33923.5|33883.5|33923.6|33883.6|33916.6|33876.6|0
1735275600000|2024-12-27 05:00:00|33989.2|33949.2|33996|33956|34006.3|33966.3|33989.1|33949.1|0
1735275900000|2024-12-27 05:05:00|33999.4|33959.4|34003|33963|34009.7|33969.7|33999.4|33959.4|0
1735276200000|2024-12-27 05:10:00|34002.9|33962.9|34003|33963|34006.5|33966.5|33996.3|33956.3|0
1735276500000|2024-12-27 05:15:00|34003.1|33963.1|34016.6|33976.6|34016.7|33976.7|34003.1|33963.1|0
1735276800000|2024-12-27 05:20:00|34013.2|33973.2|34006.3|33966.3|34013.2|33973.2|34002.9|33962.9|0
1735277100000|2024-12-27 05:25:00|34009.7|33969.7|34009.8|33969.8|34016.6|33976.6|34009.7|33969.7|0
1735277400000|2024-12-27 05:30:00|34009.7|33969.7|34002.9|33962.9|34009.8|33969.8|34002.9|33962.9|0
1735277700000|2024-12-27 05:35:00|34009.6|33969.6|34009.5|33969.5|34009.6|33969.6|34002.8|33962.8|0
1735278000000|2024-12-27 05:40:00|34009.6|33969.6|34009.2|33969.2|34016.3|33976.3|34002.2|33962.2|0
1735278300000|2024-12-27 05:45:00|34009.1|33969.1|34009.1|33969.1|34012.5|33972.5|34009|33969|0
1735278600000|2024-12-27 05:50:00|34009|33969|34002.3|33962.3|34009.1|33969.1|33995.5|33955.5|0
1735278900000|2024-12-27 05:55:00|34002.2|33962.2|34002.3|33962.3|34009.1|33969.1|33995.6|33955.6|0
1735279200000|2024-12-27 06:00:00|33916.7|33876.7|33909.7|33869.7|33923.4|33883.4|33909.6|33869.6|0
1735279500000|2024-12-27 06:05:00|33909.6|33869.6|33895.7|33855.7|33909.7|33869.7|33895.6|33855.6|0
1735279800000|2024-12-27 06:10:00|33899.1|33859.1|33909.3|33869.3|33909.3|33869.3|33899.1|33859.1|0
1735280100000|2024-12-27 06:15:00|33984.8|33944.8|33988.2|33948.2|33988.3|33948.3|33981.3|33941.3|0
1735280400000|2024-12-27 06:20:00|33995|33955|33981.4|33941.4|34001.7|33961.7|33974.6|33934.6|0
1735280700000|2024-12-27 06:25:00|33978|33938|33977.9|33937.9|33981.4|33941.4|33967.7|33927.7|0
1735281000000|2024-12-27 06:30:00|33981.2|33941.2|33974.6|33934.6|33981.5|33941.5|33974.5|33934.5|0
1735281300000|2024-12-27 06:35:00|33974.5|33934.5|33972|33932|33975.4|33935.4|33961.1|33921.1|0
1735281600000|2024-12-27 06:40:00|33971.9|33931.9|33965.7|33925.7|33971.9|33931.9|33961.8|33921.8|0
1735281900000|2024-12-27 06:45:00|33962.3|33922.3|33945.3|33905.3|33962.3|33922.3|33942|33902|0
1735282200000|2024-12-27 06:50:00|33941.9|33901.9|33942|33902|33948.7|33908.7|33935.2|33895.2|0
1735282500000|2024-12-27 06:55:00|33942.1|33902.1|33935.3|33895.3|33948.8|33908.8|33935.3|33895.3|0
1735282800000|2024-12-27 07:00:00|33936|33921|33948.5|33933.5|33951|33936|33933.5|33918.5|24
1735283100000|2024-12-27 07:05:00|33951|33936|33936|33921|33951|33936|33933.5|33918.5|14
1735283400000|2024-12-27 07:10:00|33938.5|33923.5|33931|33916|33938.5|33923.5|33928.5|33913.5|10
1735283700000|2024-12-27 07:15:00|33933.5|33918.5|33941|33926|33946|33931|33928.5|33913.5|17
1735284000000|2024-12-27 07:20:00|33943.5|33928.5|33956|33941|33956|33941|33941|33926|12
1735284300000|2024-12-27 07:25:00|33953.5|33938.5|33938.5|33923.5|33958.5|33943.5|33936|33921|12
1735284600000|2024-12-27 07:30:00|33936|33921|33916|33901|33943.5|33928.5|33916|33901|20
1735284900000|2024-12-27 07:35:00|33918.5|33903.5|33896|33881|33918.5|33903.5|33896|33881|12
1735285200000|2024-12-27 07:40:00|33893.5|33878.5|33896|33881|33903.5|33888.5|33893.5|33878.5|14
1735285500000|2024-12-27 07:45:00|33893.5|33878.5|33896|33881|33898.5|33883.5|33893.5|33878.5|3
1735285800000|2024-12-27 07:50:00|33893.5|33878.5|33886|33871|33896|33881|33883.5|33868.5|20
1735286100000|2024-12-27 07:55:00|33883.5|33868.5|33831|33816|33883.5|33868.5|33823.5|33808.5|54
1735286400000|2024-12-27 08:00:00|33833.5|33818.5|33638.5|33623.5|33858.5|33843.5|33636|33621|859
1735286700000|2024-12-27 08:05:00|33641|33626|33703.5|33688.5|33703.5|33688.5|33603.5|33588.5|526
1735287000000|2024-12-27 08:10:00|33701|33686|33733.5|33718.5|33768.5|33753.5|33701|33686|216
1735287300000|2024-12-27 08:15:00|33738.5|33723.5|33818.5|33803.5|33818.5|33803.5|33733.5|33718.5|185
1735287600000|2024-12-27 08:20:00|33816|33801|33843.5|33828.5|33851|33836|33778.5|33763.5|222
1735287900000|2024-12-27 08:25:00|33846|33831|33858.5|33843.5|33863.5|33848.5|33808.5|33793.5|148
1735288200000|2024-12-27 08:30:00|33861|33846|33803.5|33788.5|33873.5|33858.5|33798.5|33783.5|221
1735288500000|2024-12-27 08:35:00|33801|33786|33828.5|33813.5|33833.5|33818.5|33798.5|33783.5|175
1735288800000|2024-12-27 08:40:00|33833.5|33818.5|33828.5|33813.5|33853.5|33838.5|33823.5|33808.5|141
1735289100000|2024-12-27 08:45:00|33831|33816|33833.5|33818.5|33863.5|33848.5|33823.5|33808.5|149
1735289400000|2024-12-27 08:50:00|33831|33816|33861|33846|33876|33861|33808.5|33793.5|152
1735289700000|2024-12-27 08:55:00|33863.5|33848.5|33883.5|33868.5|33886|33871|33841|33826|106
1735290000000|2024-12-27 09:00:00|33888.5|33873.5|33891|33876|33913.5|33898.5|33873.5|33858.5|157
1735290300000|2024-12-27 09:05:00|33888.5|33873.5|33903.5|33888.5|33913.5|33898.5|33878.5|33863.5|88
1735290600000|2024-12-27 09:10:00|33906|33891|33891|33876|33908.5|33893.5|33883.5|33868.5|103
1735290900000|2024-12-27 09:15:00|33888.5|33873.5|33883.5|33868.5|33893.5|33878.5|33858.5|33843.5|75
1735291200000|2024-12-27 09:20:00|33881|33866|33883.5|33868.5|33898.5|33883.5|33873.5|33858.5|103
1735291500000|2024-12-27 09:25:00|33881|33866|33896|33881|33896|33881|33873.5|33858.5|87
1735291800000|2024-12-27 09:30:00|33893.5|33878.5|33888.5|33873.5|33911|33896|33886|33871|79
1735292100000|2024-12-27 09:35:00|33891|33876|33918.5|33903.5|33933.5|33918.5|33891|33876|116
1735292400000|2024-12-27 09:40:00|33916|33901|33913.5|33898.5|33926|33911|33903.5|33888.5|79
1735292700000|2024-12-27 09:45:00|33908.5|33893.5|33933.5|33918.5|33938.5|33923.5|33908.5|33893.5|68
1735293000000|2024-12-27 09:50:00|33931|33916|33928.5|33913.5|33938.5|33923.5|33901|33886|113
1735293300000|2024-12-27 09:55:00|33926|33911|33921|33906|33938.5|33923.5|33903.5|33888.5|106
1735293600000|2024-12-27 10:00:00|33923.5|33908.5|33948.5|33933.5|33958.5|33943.5|33923.5|33908.5|109
1735293900000|2024-12-27 10:05:00|33951|33936|33976|33961|33983.5|33968.5|33948.5|33933.5|74
1735294200000|2024-12-27 10:10:00|33978.5|33963.5|33976|33961|33983.5|33968.5|33973.5|33958.5|45
1735294500000|2024-12-27 10:15:00|33973.5|33958.5|33933.5|33918.5|33976|33961|33926|33911|78
1735294800000|2024-12-27 10:20:00|33938.5|33923.5|33933.5|33918.5|33943.5|33928.5|33923.5|33908.5|48
1735295100000|2024-12-27 10:25:00|33928.5|33913.5|33906|33891|33943.5|33928.5|33903.5|33888.5|89
1735295400000|2024-12-27 10:30:00|33903.5|33888.5|33911|33896|33913.5|33898.5|33898.5|33883.5|28
1735295700000|2024-12-27 10:35:00|33908.5|33893.5|33886|33871|33908.5|33893.5|33883.5|33868.5|32
1735296000000|2024-12-27 10:40:00|33888.5|33873.5|33893.5|33878.5|33903.5|33888.5|33883.5|33868.5|60
1735296300000|2024-12-27 10:45:00|33891|33876|33893.5|33878.5|33898.5|33883.5|33883.5|33868.5|13
1735296600000|2024-12-27 10:50:00|33896|33881|33958.5|33943.5|33958.5|33943.5|33893.5|33878.5|66
1735296900000|2024-12-27 10:55:00|33961|33946|33971|33956|33978.5|33963.5|33958.5|33943.5|82
1735297200000|2024-12-27 11:00:00|33973.5|33958.5|33958.5|33943.5|33986|33971|33936|33921|72
1735297500000|2024-12-27 11:05:00|33963.5|33948.5|33968.5|33953.5|33968.5|33953.5|33948.5|33933.5|45
1735297800000|2024-12-27 11:10:00|33973.5|33958.5|33968.5|33953.5|33978.5|33963.5|33968.5|33953.5|42
1735298100000|2024-12-27 11:15:00|33966|33951|33953.5|33938.5|33973.5|33958.5|33948.5|33933.5|52
1735298400000|2024-12-27 11:20:00|33951|33936|33976|33961|33981|33966|33943.5|33928.5|54
1735298700000|2024-12-27 11:25:00|33973.5|33958.5|33961|33946|33976|33961|33958.5|33943.5|32
1735299000000|2024-12-27 11:30:00|33958.5|33943.5|33963.5|33948.5|33968.5|33953.5|33956|33941|39
1735299300000|2024-12-27 11:35:00|33961|33946|33968.5|33953.5|33968.5|33953.5|33953.5|33938.5|41
1735299600000|2024-12-27 11:40:00|33966|33951|34008.5|33993.5|34008.5|33993.5|33963.5|33948.5|68
1735299900000|2024-12-27 11:45:00|34006|33991|33978.5|33963.5|34011|33996|33978.5|33963.5|133
1735300200000|2024-12-27 11:50:00|33983.5|33968.5|33998.5|33983.5|34008.5|33993.5|33983.5|33968.5|71
1735300500000|2024-12-27 11:55:00|34001|33986|34003.5|33988.5|34006|33991|33983.5|33968.5|29
1735300800000|2024-12-27 12:00:00|34006|33991|34038.5|34023.5|34046|34031|34003.5|33988.5|142
1735301100000|2024-12-27 12:05:00|34036|34021|34063.5|34048.5|34068.5|34053.5|34023.5|34008.5|63
1735301400000|2024-12-27 12:10:00|34061|34046|34048.5|34033.5|34066|34051|34043.5|34028.5|107
1735301700000|2024-12-27 12:15:00|34051|34036|34073.5|34058.5|34073.5|34058.5|34048.5|34033.5|58
1735302000000|2024-12-27 12:20:00|34078.5|34063.5|34083.5|34068.5|34083.5|34068.5|34068.5|34053.5|98
1735302300000|2024-12-27 12:25:00|34078.5|34063.5|34083.5|34068.5|34088.5|34073.5|34078.5|34063.5|38
1735302600000|2024-12-27 12:30:00|34086|34071|34086|34071|34088.5|34073.5|34078.5|34063.5|131
1735302900000|2024-12-27 12:35:00|34083.5|34068.5|34088.5|34073.5|34091|34076|34083.5|34068.5|68
1735303200000|2024-12-27 12:40:00|34091|34076|34098.5|34083.5|34103.5|34088.5|34088.5|34073.5|62
1735303500000|2024-12-27 12:45:00|34103.5|34088.5|34068.5|34053.5|34103.5|34088.5|34063.5|34048.5|61
1735303800000|2024-12-27 12:50:00|34071|34056|34078.5|34063.5|34086|34071|34068.5|34053.5|42
1735304100000|2024-12-27 12:55:00|34081|34066|34078.5|34063.5|34083.5|34068.5|34068.5|34053.5|31
1735304400000|2024-12-27 13:00:00|34081|34066|34058.5|34043.5|34083.5|34068.5|34058.5|34043.5|74
1735304700000|2024-12-27 13:05:00|34063.5|34048.5|34041|34026|34063.5|34048.5|34038.5|34023.5|32
1735305000000|2024-12-27 13:10:00|34038.5|34023.5|34043.5|34028.5|34058.5|34043.5|34038.5|34023.5|36
1735305300000|2024-12-27 13:15:00|34046|34031|34053.5|34038.5|34053.5|34038.5|34033.5|34018.5|33
1735305600000|2024-12-27 13:20:00|34056|34041|34048.5|34033.5|34066|34051|34041|34026|43
1735305900000|2024-12-27 13:25:00|34051|34036|34041|34026|34053.5|34038.5|34038.5|34023.5|21
1735306200000|2024-12-27 13:30:00|34043.5|34028.5|34043.5|34028.5|34046|34031|34038.5|34023.5|22
1735306500000|2024-12-27 13:35:00|34041|34026|34013.5|33998.5|34041|34026|34008.5|33993.5|45
1735306800000|2024-12-27 13:40:00|34011|33996|34023.5|34008.5|34033.5|34018.5|34008.5|33993.5|61
1735307100000|2024-12-27 13:45:00|34028.5|34013.5|34011|33996|34028.5|34013.5|34003.5|33988.5|45
1735307400000|2024-12-27 13:50:00|34013.5|33998.5|34023.5|34008.5|34033.5|34018.5|34013.5|33998.5|39
1735307700000|2024-12-27 13:55:00|34021|34006|33968.5|33953.5|34021|34006|33968.5|33953.5|100
1735308000000|2024-12-27 14:00:00|33973.5|33958.5|33993.5|33978.5|34008.5|33993.5|33973.5|33958.5|61
1735308300000|2024-12-27 14:05:00|33991|33976|33993.5|33978.5|34003.5|33988.5|33986|33971|23
1735308600000|2024-12-27 14:10:00|33996|33981|33998.5|33983.5|34008.5|33993.5|33991|33976|27
1735308900000|2024-12-27 14:15:00|33996|33981|33998.5|33983.5|34018.5|34003.5|33991|33976|35
1735309200000|2024-12-27 14:20:00|34001|33986|33988.5|33973.5|34018.5|34003.5|33983.5|33968.5|44
1735309500000|2024-12-27 14:25:00|33991|33976|33993.5|33978.5|34008.5|33993.5|33978.5|33963.5|35
1735309800000|2024-12-27 14:30:00|33996|33981|34016|34001|34028.5|34013.5|33986|33971|78
1735310100000|2024-12-27 14:35:00|34018.5|34003.5|34036|34021|34041|34026|34003.5|33988.5|71
1735310400000|2024-12-27 14:40:00|34033.5|34018.5|34053.5|34038.5|34058.5|34043.5|34028.5|34013.5|55
1735310700000|2024-12-27 14:45:00|34051|34036|34083.5|34068.5|34083.5|34068.5|34048.5|34033.5|81
1735311000000|2024-12-27 14:50:00|34081|34066|34073.5|34058.5|34086|34071|34068.5|34053.5|62
1735311300000|2024-12-27 14:55:00|34071|34056|34076|34061|34098.5|34083.5|34068.5|34053.5|120
1735311600000|2024-12-27 15:00:00|34078.5|34063.5|34011|33996|34088.5|34073.5|34011|33996|174
1735311900000|2024-12-27 15:05:00|34013.5|33998.5|34033.5|34018.5|34038.5|34023.5|33998.5|33983.5|72
1735312200000|2024-12-27 15:10:00|34031|34016|34003.5|33988.5|34036|34021|33978.5|33963.5|88
1735312500000|2024-12-27 15:15:00|34001|33986|33938.5|33923.5|34008.5|33993.5|33926|33911|116
1735312800000|2024-12-27 15:20:00|33936|33921|33971|33956|33986|33971|33923.5|33908.5|93
1735313100000|2024-12-27 15:25:00|33973.5|33958.5|33953.5|33938.5|33973.5|33958.5|33953.5|33938.5|36
1735313400000|2024-12-27 15:30:00|33951|33936|33936|33921|33961|33946|33928.5|33913.5|124
1735313700000|2024-12-27 15:35:00|33933.5|33918.5|33973.5|33958.5|33973.5|33958.5|33933.5|33918.5|61
1735314000000|2024-12-27 15:40:00|33971|33956|34018.5|34003.5|34023.5|34008.5|33963.5|33948.5|97
1735314300000|2024-12-27 15:45:00|34016|34001|34048.5|34033.5|34053.5|34038.5|34011|33996|74
1735314600000|2024-12-27 15:50:00|34046|34031|34078.5|34063.5|34078.5|34063.5|34046|34031|92
1735314900000|2024-12-27 15:55:00|34076|34061|34073.5|34058.5|34086|34071|34063.5|34048.5|64
1735315200000|2024-12-27 16:00:00|34071|34056|34048.5|34033.5|34078.5|34063.5|34043.5|34028.5|74
1735315500000|2024-12-27 16:05:00|34053.5|34038.5|34058.5|34043.5|34073.5|34058.5|34048.5|34033.5|84
1735315800000|2024-12-27 16:10:00|34061|34046|34053.5|34038.5|34076|34061|34048.5|34033.5|76
1735316100000|2024-12-27 16:15:00|34058.5|34043.5|34041|34026|34058.5|34043.5|34038.5|34023.5|114
1735316400000|2024-12-27 16:20:00|34038.5|34023.5|34063.5|34048.5|34063.5|34048.5|34038.5|34023.5|167
1735316700000|2024-12-27 16:25:00|34066|34051|34078.5|34063.5|34083.5|34068.5|34066|34051|226
1735317000000|2024-12-27 16:30:00|34081|34066|34143.5|34128.5|34158.5|34143.5|34078.5|34063.5|495
1735317300000|2024-12-27 16:35:00|34141|34126|34138.5|34123.5|34148.5|34133.5|34128.5|34113.5|177
1735317600000|2024-12-27 16:40:00|34141|34126|34108.5|34093.5|34143.5|34128.5|34108.5|34093.5|78
1735317900000|2024-12-27 16:45:00|34111|34096|34083.5|34068.5|34111|34096|34083.5|34068.5|51
1735318200000|2024-12-27 16:50:00|34086|34066|34046|34026|34091|34071|34041|34021|82
1735318500000|2024-12-27 16:55:00|34051|34031|34066|34041|34071|34046|34041|34021|69
1735318800000|2024-12-27 17:00:00|34061|34046|34081|34056|34086|34066|34061|34041|21
1735319100000|2024-12-27 17:05:00|34076|34051|34066|34046|34081|34061|34056|34031|31
1735319400000|2024-12-27 17:10:00|34071|34051|34066|34041|34076|34056|34061|34041|22
1735319700000|2024-12-27 17:15:00|34071|34046|34051|34031|34071|34051|34051|34031|10
1735320000000|2024-12-27 17:20:00|34056|34026|34046|34026|34056|34036|34036|34016|26
1735320300000|2024-12-27 17:25:00|34051|34031|34056|34031|34071|34051|34046|34026|32
1735320600000|2024-12-27 17:30:00|34061|34036|34071|34051|34081|34061|34061|34031|41
1735320900000|2024-12-27 17:35:00|34066|34046|34041|34021|34071|34051|34036|34011|22
1735321200000|2024-12-27 17:40:00|34046|34026|34051|34031|34056|34036|34041|34021|15
1735321500000|2024-12-27 17:45:00|34046|34026|34046|34021|34056|34031|34036|34016|11
1735321800000|2024-12-27 17:50:00|34051|34026|34061|34041|34061|34041|34036|34016|33
1735322100000|2024-12-27 17:55:00|34066|34046|34061|34041|34071|34051|34056|34036|17
1735322400000|2024-12-27 18:00:00|34056|34036|34086|34066|34086|34066|34056|34036|13
1735322700000|2024-12-27 18:05:00|34081|34061|34071|34051|34086|34066|34061|34041|13
1735323000000|2024-12-27 18:10:00|34076|34056|34081|34061|34086|34066|34071|34051|3
1735323300000|2024-12-27 18:15:00|34086|34066|34091|34071|34096|34071|34081|34061|8
1735323600000|2024-12-27 18:20:00|34096|34066|34086|34066|34096|34076|34081|34061|25
1735323900000|2024-12-27 18:25:00|34091|34071|34076|34051|34091|34071|34066|34046|57
1735324200000|2024-12-27 18:30:00|34071|34046|34091|34071|34091|34071|34066|34046|4
1735324500000|2024-12-27 18:35:00|34086|34066|34096|34076|34096|34076|34081|34061|12
1735324800000|2024-12-27 18:40:00|34101|34081|34096|34076|34101|34081|34096|34071|20
1735325100000|2024-12-27 18:45:00|34101|34081|34101|34076|34106|34086|34091|34071|30
1735325400000|2024-12-27 18:50:00|34106|34081|34111|34091|34116|34096|34101|34076|38
1735325700000|2024-12-27 18:55:00|34116|34096|34121|34101|34126|34101|34111|34091|29
1735326000000|2024-12-27 19:00:00|34116|34096|34106|34086|34121|34101|34106|34086|5
1735326300000|2024-12-27 19:05:00|34111|34091|34126|34101|34126|34106|34111|34086|19
1735326600000|2024-12-27 19:10:00|34131|34106|34126|34106|34131|34111|34126|34101|3
1735326900000|2024-12-27 19:15:00|34131|34101|34146|34126|34146|34126|34126|34101|27
1735327200000|2024-12-27 19:20:00|34141|34121|34126|34101|34146|34126|34121|34101|13
1735327500000|2024-12-27 19:25:00|34121|34106|34116|34101|34126|34106|34116|34096|10
1735327800000|2024-12-27 19:30:00|34118.5|34103.5|34116|34101|34121|34106|34108.5|34093.5|2
1735328100000|2024-12-27 19:35:00|34118.5|34103.5|34118.5|34103.5|34128.5|34113.5|34113.5|34098.5|7
1735328400000|2024-12-27 19:40:00|34121|34106|34131|34116|34133.5|34118.5|34121|34106|1
1735328700000|2024-12-27 19:45:00|34133.5|34118.5|34138.5|34123.5|34138.5|34123.5|34131|34116|4
1735329000000|2024-12-27 19:50:00|34136|34121|34138.5|34123.5|34138.5|34123.5|34131|34116|12
1735329300000|2024-12-27 19:55:00|34136|34121|34146|34131|34148.5|34133.5|34133.5|34118.5|10
1735329600000|2024-12-27 20:00:00|34143.5|34128.5|34126|34111|34143.5|34128.5|34116|34101|8
1735329900000|2024-12-27 20:05:00|34128.5|34113.5|34126|34111|34133.5|34118.5|34108.5|34093.5|5
1735330200000|2024-12-27 20:10:00|34123.5|34108.5|34096|34081|34126|34111|34091|34076|7
1735330500000|2024-12-27 20:15:00|34098.5|34083.5|34096|34081|34103.5|34088.5|34091|34076|17
1735330800000|2024-12-27 20:20:00|34093.5|34078.5|34091|34076|34096|34081|34081|34066|10
1735331100000|2024-12-27 20:25:00|34088.5|34073.5|34093.5|34078.5|34101|34086|34088.5|34073.5|20
1735331400000|2024-12-27 20:30:00|34091|34076|34091|34076|34096|34081|34086|34071|22
1735331700000|2024-12-27 20:35:00|34088.5|34073.5|34086|34071|34093.5|34078.5|34081|34066|41
1735332000000|2024-12-27 20:40:00|34083.5|34068.5|34066|34051|34088.5|34073.5|34063.5|34048.5|18
1735332300000|2024-12-27 20:45:00|34068.5|34053.5|34096|34081|34096|34081|34068.5|34053.5|15
1735332600000|2024-12-27 20:50:00|34098.5|34083.5|34116|34101|34138.5|34123.5|34098.5|34083.5|38
1735332900000|2024-12-27 20:55:00|34113.5|34098.5|34126|34111|34126|34111|34101|34086|39
1735333200000|2024-12-27 21:00:00|34124.1|34084.1|34133.4|34093.4|34134.1|34094.1|34115.9|34075.9|0
1735333500000|2024-12-27 21:05:00|34132|34092|34124.3|34084.3|34136.9|34096.9|34122.2|34082.2|0
1735333800000|2024-12-27 21:10:00|34125|34085|34129.9|34089.9|34131.3|34091.3|34120.8|34080.8|0
1735334100000|2024-12-27 21:15:00|34131.3|34091.3|34124.3|34084.3|34132|34092|34123.6|34083.6|0
1735334400000|2024-12-27 21:20:00|34123.6|34083.6|34122.9|34082.9|34126.4|34086.4|34117.3|34077.3|0
1735334700000|2024-12-27 21:25:00|34124.3|34084.3|34128.5|34088.5|34131.3|34091.3|34122.2|34082.2|0
1735335000000|2024-12-27 21:30:00|34129.2|34089.2|34128.5|34088.5|34131.3|34091.3|34126.4|34086.4|0
1735335300000|2024-12-27 21:35:00|34127.8|34087.8|34126.4|34086.4|34129.9|34089.9|34125.7|34085.7|0
1735335600000|2024-12-27 21:40:00|34125.7|34085.7|34125|34085|34126.4|34086.4|34123.6|34083.6|0
1735335900000|2024-12-27 21:45:00|34125.1|34085.1|34124.3|34084.3|34128.5|34088.5|34124.3|34084.3|0
1735336200000|2024-12-27 21:50:00|34125|34085|34126.4|34086.4|34127.8|34087.8|34122.9|34082.9|0
1735336500000|2024-12-27 21:55:00|34126.3|34086.3|34127.1|34087.1|34129.9|34089.9|34124.3|34084.3|0
1735336800000|2024-12-27 22:00:00|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|34151.1|34111.1|0
1735513200000|2024-12-29 23:00:00|34164.5|34124.5|34161.7|34121.7|34168.7|34128.7|34151.1|34111.1|0
1735513500000|2024-12-29 23:05:00|34162.4|34122.4|34151.1|34111.1|34162.4|34122.4|34144.8|34104.8|0
1735513800000|2024-12-29 23:10:00|34151.2|34111.2|34129.3|34089.3|34152.5|34112.5|34125.8|34085.8|0
1735514100000|2024-12-29 23:15:00|34129.4|34089.4|34142|34102|34142|34102|34129.4|34089.4|0
1735514400000|2024-12-29 23:20:00|34141.3|34101.3|34132.2|34092.2|34146.9|34106.9|34132.1|34092.1|0
1735514700000|2024-12-29 23:25:00|34132.9|34092.9|34130.7|34090.7|34137.8|34097.8|34123|34083|0
1735515000000|2024-12-29 23:30:00|34130|34090|34113.9|34073.9|34130|34090|34107.6|34067.6|0
1735515300000|2024-12-29 23:35:00|34113.2|34073.2|34097.7|34057.7|34114.6|34074.6|34094.9|34054.9|0
1735515600000|2024-12-29 23:40:00|34097.8|34057.8|34106.1|34066.1|34107.6|34067.6|34097.7|34057.7|0
1735515900000|2024-12-29 23:45:00|34105.4|34065.4|34114.6|34074.6|34121.6|34081.6|34105.4|34065.4|0
1735516200000|2024-12-29 23:50:00|34113.9|34073.9|34121.6|34081.6|34125.8|34085.8|34109|34069|0
1735516500000|2024-12-29 23:55:00|34122.3|34082.3|34128.6|34088.6|34129.3|34089.3|34120.2|34080.2|0
1735516800000|2024-12-30 00:00:00|34128.7|34088.7|34111.1|34071.1|34129.3|34089.3|34099.1|34059.1|0
1735517100000|2024-12-30 00:05:00|34111.8|34071.8|34118.1|34078.1|34121.6|34081.6|34104|34064|0
1735517400000|2024-12-30 00:10:00|34119.5|34079.5|34118.1|34078.1|34123|34083|34111.1|34071.1|0
1735517700000|2024-12-30 00:15:00|34117.4|34077.4|34143.7|34103.7|34157.4|34117.4|34109.7|34069.7|0
1735518000000|2024-12-30 00:20:00|34143.8|34103.8|34150.9|34110.9|34161.1|34121.1|34143.6|34103.6|0
1735518300000|2024-12-30 00:25:00|34150.8|34110.8|34164.2|34124.2|34164.3|34124.3|34147.4|34107.4|0
1735518600000|2024-12-30 00:30:00|34167.6|34127.6|34157.3|34117.3|34167.6|34127.6|34157.3|34117.3|0
1735518900000|2024-12-30 00:35:00|34153.9|34113.9|34160.3|34120.3|34167.4|34127.4|34150.1|34110.1|0
1735519200000|2024-12-30 00:40:00|34160.4|34120.4|34167.3|34127.3|34174.2|34134.2|34156.7|34116.7|0
1735519500000|2024-12-30 00:45:00|34167.4|34127.4|34181.3|34141.3|34184.7|34144.7|34167.3|34127.3|0
1735519800000|2024-12-30 00:50:00|34188.1|34148.1|34191.1|34151.1|34191.2|34151.2|34181.1|34141.1|0
1735520100000|2024-12-30 00:55:00|34187.7|34147.7|34187.5|34147.5|34187.7|34147.7|34180.8|34140.8|0
1735520400000|2024-12-30 01:00:00|34180.8|34140.8|34183.8|34143.8|34187.4|34147.4|34170.6|34130.6|0
1735520700000|2024-12-30 01:05:00|34180.4|34140.4|34180.2|34140.2|34187.4|34147.4|34180.1|34140.1|0
1735521000000|2024-12-30 01:10:00|34180.1|34140.1|34186.6|34146.6|34200.6|34160.6|34180.1|34140.1|0
1735521300000|2024-12-30 01:15:00|34186.7|34146.7|34200.7|34160.7|34200.7|34160.7|34186.6|34146.6|0
1735521600000|2024-12-30 01:20:00|34193.9|34153.9|34200.8|34160.8|34204.2|34164.2|34190.3|34150.3|0
1735521900000|2024-12-30 01:25:00|34204.2|34164.2|34220.9|34180.9|34224.6|34184.6|34204.1|34164.1|0
1735522200000|2024-12-30 01:30:00|34221|34181|34217.5|34177.5|34224.5|34184.5|34214.2|34174.2|0
1735522500000|2024-12-30 01:35:00|34220.9|34180.9|34214|34174|34220.9|34180.9|34213.9|34173.9|0
1735522800000|2024-12-30 01:40:00|34217.4|34177.4|34227.8|34187.8|34227.8|34187.8|34214|34174|0
1735523100000|2024-12-30 01:45:00|34231.2|34191.2|34224.5|34184.5|34231.3|34191.3|34214.2|34174.2|0
1735523400000|2024-12-30 01:50:00|34227.9|34187.9|34234.9|34194.9|34235|34195|34221|34181|0
1735523700000|2024-12-30 01:55:00|34234.8|34194.8|34228.1|34188.1|34234.8|34194.8|34221.3|34181.3|0
1735524000000|2024-12-30 02:00:00|34228|34188|34200.6|34160.6|34228|34188|34200.6|34160.6|0
1735524300000|2024-12-30 02:05:00|34204|34164|34211|34171|34217.8|34177.8|34204|34164|0
1735524600000|2024-12-30 02:10:00|34214.4|34174.4|34200.6|34160.6|34214.5|34174.5|34200.6|34160.6|0
1735524900000|2024-12-30 02:15:00|34204|34164|34190.3|34150.3|34204.1|34164.1|34190.3|34150.3|0
1735525200000|2024-12-30 02:20:00|34190.2|34150.2|34190.3|34150.3|34193.8|34153.8|34186.8|34146.8|0
1735525500000|2024-12-30 02:25:00|34193.7|34153.7|34186.7|34146.7|34197.1|34157.1|34183.2|34143.2|0
1735525800000|2024-12-30 02:30:00|34186.8|34146.8|34186.8|34146.8|34193.8|34153.8|34180.1|34140.1|0
1735526100000|2024-12-30 02:35:00|34186.9|34146.9|34183.5|34143.5|34190.4|34150.4|34180.1|34140.1|0
1735526400000|2024-12-30 02:40:00|34180.1|34140.1|34180.8|34140.8|34187.7|34147.7|34177.4|34137.4|0
1735526700000|2024-12-30 02:45:00|34180.9|34140.9|34180.6|34140.6|34184.3|34144.3|34180.6|34140.6|0
1735527000000|2024-12-30 02:50:00|34180.5|34140.5|34180.5|34140.5|34180.6|34140.6|34167|34127|0
1735527300000|2024-12-30 02:55:00|34180.6|34140.6|34187.4|34147.4|34194.1|34154.1|34180.6|34140.6|0
1735527600000|2024-12-30 03:00:00|34187.3|34147.3|34173.4|34133.4|34190.7|34150.7|34166.7|34126.7|0
1735527900000|2024-12-30 03:05:00|34173.5|34133.5|34160.1|34120.1|34173.6|34133.6|34153.3|34113.3|0
1735528200000|2024-12-30 03:10:00|34160.2|34120.2|34156.5|34116.5|34160.2|34120.2|34153.1|34113.1|0
1735528500000|2024-12-30 03:15:00|34159.9|34119.9|34170.2|34130.2|34170.3|34130.3|34159.9|34119.9|0
1735528800000|2024-12-30 03:20:00|34170.3|34130.3|34160.1|34120.1|34173.7|34133.7|34160|34120|0
1735529100000|2024-12-30 03:25:00|34160|34120|34153.3|34113.3|34160.1|34120.1|34153.3|34113.3|0
1735529400000|2024-12-30 03:30:00|34153.4|34113.4|34156.8|34116.8|34160.2|34120.2|34153.3|34113.3|0
1735529700000|2024-12-30 03:35:00|34156.9|34116.9|34160.2|34120.2|34167.1|34127.1|34153.4|34113.4|0
1735530000000|2024-12-30 03:40:00|34160.3|34120.3|34167.1|34127.1|34167.2|34127.2|34160.3|34120.3|0
1735530300000|2024-12-30 03:45:00|34163.7|34123.7|34160.2|34120.2|34167|34127|34160.1|34120.1|0
1735530600000|2024-12-30 03:50:00|34156.8|34116.8|34146.2|34106.2|34160.2|34120.2|34146|34106|0
1735530900000|2024-12-30 03:55:00|34146.3|34106.3|34153|34113|34153.1|34113.1|34146.1|34106.1|0
1735531200000|2024-12-30 04:00:00|34153.1|34113.1|34156.6|34116.6|34160|34120|34146.3|34106.3|0
1735531500000|2024-12-30 04:05:00|34156.7|34116.7|34160.1|34120.1|34160.2|34120.2|34156.6|34116.6|0
1735531800000|2024-12-30 04:10:00|34163.5|34123.5|34153.1|34113.1|34166.9|34126.9|34146.3|34106.3|0
1735532100000|2024-12-30 04:15:00|34153.2|34113.2|34146.2|34106.2|34153.2|34113.2|34146|34106|0
1735532400000|2024-12-30 04:20:00|34149.6|34109.6|34132.6|34092.6|34149.6|34109.6|34132.6|34092.6|0
1735532700000|2024-12-30 04:25:00|34132.7|34092.7|34135.9|34095.9|34139.4|34099.4|34132.5|34092.5|0
1735533000000|2024-12-30 04:30:00|34139.3|34099.3|34149.8|34109.8|34149.8|34109.8|34135.9|34095.9|0
1735533300000|2024-12-30 04:35:00|34149.9|34109.9|34146.4|34106.4|34149.9|34109.9|34139.6|34099.6|0
1735533600000|2024-12-30 04:40:00|34146.5|34106.5|34143.2|34103.2|34153.3|34113.3|34139.8|34099.8|0
1735533900000|2024-12-30 04:45:00|34146.6|34106.6|34146.7|34106.7|34153.5|34113.5|34143.2|34103.2|0
1735534200000|2024-12-30 04:50:00|34146.8|34106.8|34139.7|34099.7|34150.2|34110.2|34139.6|34099.6|0
1735534500000|2024-12-30 04:55:00|34139.8|34099.8|34139.6|34099.6|34146.5|34106.5|34139.6|34099.6|0
1735534800000|2024-12-30 05:00:00|34139.7|34099.7|34146.2|34106.2|34146.5|34106.5|34132.9|34092.9|0
1735535100000|2024-12-30 05:05:00|34146.3|34106.3|34146.5|34106.5|34146.5|34106.5|34143|34103|0
1735535400000|2024-12-30 05:10:00|34146.6|34106.6|34129.3|34089.3|34146.6|34106.6|34129.3|34089.3|0
1735535700000|2024-12-30 05:15:00|34132.7|34092.7|34136.2|34096.2|34136.2|34096.2|34129.4|34089.4|0
1735536000000|2024-12-30 05:20:00|34132.9|34092.9|34119.3|34079.3|34132.9|34092.9|34119.2|34079.2|0
1735536300000|2024-12-30 05:25:00|34119.4|34079.4|34119.2|34079.2|34119.4|34079.4|34112.3|34072.3|0
1735536600000|2024-12-30 05:30:00|34119.1|34079.1|34098.1|34058.1|34119.2|34079.2|34091.2|34051.2|0
1735536900000|2024-12-30 05:35:00|34094.7|34054.7|34115.1|34075.1|34118.6|34078.6|34094.6|34054.6|0
1735537200000|2024-12-30 05:40:00|34118.5|34078.5|34111.8|34071.8|34128.9|34088.9|34108.4|34068.4|0
1735537500000|2024-12-30 05:45:00|34111.9|34071.9|34111.4|34071.4|34115.3|34075.3|34104.6|34064.6|0
1735537800000|2024-12-30 05:50:00|34111.5|34071.5|34118.3|34078.3|34118.4|34078.4|34111.5|34071.5|0
1735538100000|2024-12-30 05:55:00|34118.4|34078.4|34111.4|34071.4|34118.4|34078.4|34111.4|34071.4|0
1735538400000|2024-12-30 06:00:00|34111.3|34071.3|34125.5|34085.5|34125.5|34085.5|34111.3|34071.3|0
1735538700000|2024-12-30 06:05:00|34125.4|34085.4|34122.2|34082.2|34125.8|34085.8|34112|34072|0
1735539000000|2024-12-30 06:10:00|34125.6|34085.6|34136.1|34096.1|34146.2|34106.2|34118.9|34078.9|0
1735539300000|2024-12-30 06:15:00|34136|34096|34136.1|34096.1|34143|34103|34132.6|34092.6|0
1735539600000|2024-12-30 06:20:00|34136.2|34096.2|34132.9|34092.9|34139.6|34099.6|34129.4|34089.4|0
1735539900000|2024-12-30 06:25:00|34129.5|34089.5|34132.8|34092.8|34132.9|34092.9|34126|34086|0
1735540200000|2024-12-30 06:30:00|34129.4|34089.4|34126|34086|34132.9|34092.9|34126|34086|0
1735540500000|2024-12-30 06:35:00|34122.7|34082.7|34126|34086|34126.2|34086.2|34119.3|34079.3|0
1735540800000|2024-12-30 06:40:00|34126.1|34086.1|34108.6|34068.6|34126.1|34086.1|34108.6|34068.6|0
1735541100000|2024-12-30 06:45:00|34108.7|34068.7|34088|34048|34108.8|34068.8|34084.6|34044.6|0
1735541400000|2024-12-30 06:50:00|34091.3|34051.3|34084.4|34044.4|34095|34055|34071|34031|0
1735541700000|2024-12-30 06:55:00|34084.5|34044.5|34071.1|34031.1|34084.8|34044.8|34071|34031|0
1735542000000|2024-12-30 07:00:00|34023.5|34008.5|34023.5|34008.5|34028.5|34013.5|34006|33991|13
1735542300000|2024-12-30 07:05:00|34026|34011|34036|34021|34051|34036|34026|34011|34
1735542600000|2024-12-30 07:10:00|34038.5|34023.5|34041|34026|34051|34036|34033.5|34018.5|8
1735542900000|2024-12-30 07:15:00|34043.5|34028.5|34016|34001|34051|34036|34013.5|33998.5|14
1735543200000|2024-12-30 07:20:00|34023.5|34008.5|34023.5|34008.5|34023.5|34008.5|34018.5|34003.5|4
1735543500000|2024-12-30 07:25:00|34026|34011|33996|33981|34033.5|34018.5|33993.5|33978.5|17
1735543800000|2024-12-30 07:30:00|33993.5|33978.5|34026|34011|34036|34021|33993.5|33978.5|19
1735544100000|2024-12-30 07:35:00|34028.5|34013.5|34041|34026|34048.5|34033.5|34023.5|34008.5|18
1735544400000|2024-12-30 07:40:00|34038.5|34023.5|34036|34021|34046|34031|34031|34016|10
1735544700000|2024-12-30 07:45:00|34033.5|34018.5|34041|34026|34041|34026|34031|34016|5
1735545000000|2024-12-30 07:50:00|34038.5|34023.5|34053.5|34038.5|34056|34041|34036|34021|7
1735545300000|2024-12-30 07:55:00|34051|34036|34076|34061|34083.5|34068.5|34048.5|34033.5|58
1735545600000|2024-12-30 08:00:00|34081|34066|34008.5|33993.5|34083.5|34068.5|34001|33986|429
1735545900000|2024-12-30 08:05:00|34006|33991|33991|33976|34031|34016|33968.5|33953.5|282
1735546200000|2024-12-30 08:10:00|33988.5|33973.5|33948.5|33933.5|33988.5|33973.5|33938.5|33923.5|181
1735546500000|2024-12-30 08:15:00|33946|33931|34003.5|33988.5|34003.5|33988.5|33943.5|33928.5|99
1735546800000|2024-12-30 08:20:00|34006|33991|34008.5|33993.5|34026|34011|33988.5|33973.5|135
1735547100000|2024-12-30 08:25:00|34006|33991|33998.5|33983.5|34008.5|33993.5|33988.5|33973.5|55
1735547400000|2024-12-30 08:30:00|34001|33986|34013.5|33998.5|34013.5|33998.5|33998.5|33983.5|92
1735547700000|2024-12-30 08:35:00|34011|33996|34053.5|34038.5|34063.5|34048.5|34011|33996|111
1735548000000|2024-12-30 08:40:00|34056|34041|34031|34016|34068.5|34053.5|34023.5|34008.5|106
1735548300000|2024-12-30 08:45:00|34028.5|34013.5|34033.5|34018.5|34076|34061|34028.5|34013.5|139
1735548600000|2024-12-30 08:50:00|34031|34016|34068.5|34053.5|34073.5|34058.5|34026|34011|97
1735548900000|2024-12-30 08:55:00|34066|34051|34093.5|34078.5|34098.5|34083.5|34058.5|34043.5|115
1735549200000|2024-12-30 09:00:00|34091|34076|34118.5|34103.5|34133.5|34118.5|34091|34076|134
1735549500000|2024-12-30 09:05:00|34113.5|34098.5|34123.5|34108.5|34133.5|34118.5|34108.5|34093.5|90
1735549800000|2024-12-30 09:10:00|34126|34111|34123.5|34108.5|34146|34131|34123.5|34108.5|106
1735550100000|2024-12-30 09:15:00|34121|34106|34093.5|34078.5|34121|34106|34093.5|34078.5|124
1735550400000|2024-12-30 09:20:00|34098.5|34083.5|34168.5|34153.5|34168.5|34153.5|34098.5|34083.5|108
1735550700000|2024-12-30 09:25:00|34166|34151|34178.5|34163.5|34188.5|34173.5|34163.5|34148.5|68
1735551000000|2024-12-30 09:30:00|34176|34161|34173.5|34158.5|34193.5|34178.5|34173.5|34158.5|67
1735551300000|2024-12-30 09:35:00|34176|34161|34173.5|34158.5|34188.5|34173.5|34173.5|34158.5|66
1735551600000|2024-12-30 09:40:00|34168.5|34153.5|34181|34166|34183.5|34168.5|34156|34141|49
1735551900000|2024-12-30 09:45:00|34178.5|34163.5|34186|34171|34193.5|34178.5|34173.5|34158.5|111
1735552200000|2024-12-30 09:50:00|34183.5|34168.5|34198.5|34183.5|34223.5|34208.5|34183.5|34168.5|208
1735552500000|2024-12-30 09:55:00|34196|34181|34193.5|34178.5|34201|34186|34183.5|34168.5|59
1735552800000|2024-12-30 10:00:00|34191|34176|34178.5|34163.5|34191|34176|34171|34156|55
1735553100000|2024-12-30 10:05:00|34181|34166|34213.5|34198.5|34213.5|34198.5|34178.5|34163.5|81
1735553400000|2024-12-30 10:10:00|34216|34201|34238.5|34223.5|34243.5|34228.5|34213.5|34198.5|76
1735553700000|2024-12-30 10:15:00|34241|34226|34248.5|34233.5|34253.5|34238.5|34238.5|34223.5|111
1735554000000|2024-12-30 10:20:00|34253.5|34238.5|34263.5|34248.5|34273.5|34258.5|34253.5|34238.5|92
1735554300000|2024-12-30 10:25:00|34261|34246|34271|34256|34278.5|34263.5|34253.5|34238.5|83
1735554600000|2024-12-30 10:30:00|34268.5|34253.5|34286|34271|34288.5|34273.5|34268.5|34253.5|75
1735554900000|2024-12-30 10:35:00|34288.5|34273.5|34293.5|34278.5|34311|34296|34288.5|34273.5|106
1735555200000|2024-12-30 10:40:00|34296|34281|34293.5|34278.5|34303.5|34288.5|34293.5|34278.5|33
1735555500000|2024-12-30 10:45:00|34296|34281|34298.5|34283.5|34308.5|34293.5|34293.5|34278.5|80
1735555800000|2024-12-30 10:50:00|34301|34286|34266|34251|34316|34301|34263.5|34248.5|146
1735556100000|2024-12-30 10:55:00|34268.5|34253.5|34253.5|34238.5|34273.5|34258.5|34251|34236|54
1735556400000|2024-12-30 11:00:00|34256|34241|34248.5|34233.5|34268.5|34253.5|34246|34231|74
1735556700000|2024-12-30 11:05:00|34251|34236|34258.5|34243.5|34263.5|34248.5|34251|34236|39
1735557000000|2024-12-30 11:10:00|34256|34241|34253.5|34238.5|34258.5|34243.5|34253.5|34238.5|31
1735557300000|2024-12-30 11:15:00|34256|34241|34253.5|34238.5|34258.5|34243.5|34243.5|34228.5|40
1735557600000|2024-12-30 11:20:00|34256|34241|34258.5|34243.5|34258.5|34243.5|34253.5|34238.5|22
1735557900000|2024-12-30 11:25:00|34263.5|34248.5|34268.5|34253.5|34273.5|34258.5|34258.5|34243.5|44
1735558200000|2024-12-30 11:30:00|34273.5|34258.5|34248.5|34233.5|34276|34261|34236|34221|94
1735558500000|2024-12-30 11:35:00|34251|34236|34258.5|34243.5|34263.5|34248.5|34251|34236|30
1735558800000|2024-12-30 11:40:00|34256|34241|34278.5|34263.5|34278.5|34263.5|34256|34241|16
1735559100000|2024-12-30 11:45:00|34281|34266|34278.5|34263.5|34288.5|34273.5|34273.5|34258.5|28
1735559400000|2024-12-30 11:50:00|34276|34261|34283.5|34268.5|34288.5|34273.5|34273.5|34258.5|30
1735559700000|2024-12-30 11:55:00|34278.5|34263.5|34286|34271|34291|34276|34273.5|34258.5|62
1735560000000|2024-12-30 12:00:00|34288.5|34273.5|34293.5|34278.5|34298.5|34283.5|34283.5|34268.5|30
1735560300000|2024-12-30 12:05:00|34296|34281|34303.5|34288.5|34303.5|34288.5|34288.5|34273.5|44
1735560600000|2024-12-30 12:10:00|34308.5|34293.5|34303.5|34288.5|34308.5|34293.5|34293.5|34278.5|53
1735560900000|2024-12-30 12:15:00|34306|34291|34318.5|34303.5|34318.5|34303.5|34306|34291|71
1735561200000|2024-12-30 12:20:00|34313.5|34298.5|34308.5|34293.5|34318.5|34303.5|34303.5|34288.5|84
1735561500000|2024-12-30 12:25:00|34311|34296|34316|34301|34323.5|34308.5|34311|34296|39
1735561800000|2024-12-30 12:30:00|34313.5|34298.5|34306|34291|34323.5|34308.5|34303.5|34288.5|117
1735562100000|2024-12-30 12:35:00|34308.5|34293.5|34296|34281|34313.5|34298.5|34288.5|34273.5|69
1735562400000|2024-12-30 12:40:00|34298.5|34283.5|34251|34236|34303.5|34288.5|34241|34226|132
1735562700000|2024-12-30 12:45:00|34248.5|34233.5|34201|34186|34258.5|34243.5|34196|34181|119
1735563000000|2024-12-30 12:50:00|34203.5|34188.5|34211|34196|34218.5|34203.5|34198.5|34183.5|77
1735563300000|2024-12-30 12:55:00|34208.5|34193.5|34216|34201|34223.5|34208.5|34203.5|34188.5|55
1735563600000|2024-12-30 13:00:00|34218.5|34203.5|34226|34211|34236|34221|34206|34191|120
1735563900000|2024-12-30 13:05:00|34223.5|34208.5|34211|34196|34226|34211|34203.5|34188.5|35
1735564200000|2024-12-30 13:10:00|34213.5|34198.5|34166|34151|34213.5|34198.5|34163.5|34148.5|106
1735564500000|2024-12-30 13:15:00|34163.5|34148.5|34183.5|34168.5|34188.5|34173.5|34163.5|34148.5|50
1735564800000|2024-12-30 13:20:00|34186|34171|34181|34166|34188.5|34173.5|34173.5|34158.5|62
1735565100000|2024-12-30 13:25:00|34178.5|34163.5|34153.5|34138.5|34178.5|34163.5|34153.5|34138.5|92
1735565400000|2024-12-30 13:30:00|34156|34141|34123.5|34108.5|34156|34141|34113.5|34098.5|142
1735565700000|2024-12-30 13:35:00|34126|34111|34113.5|34098.5|34131|34116|34106|34091|82
1735566000000|2024-12-30 13:40:00|34116|34101|34138.5|34123.5|34153.5|34138.5|34113.5|34098.5|72
1735566300000|2024-12-30 13:45:00|34141|34126|34146|34131|34148.5|34133.5|34131|34116|47
1735566600000|2024-12-30 13:50:00|34143.5|34128.5|34113.5|34098.5|34148.5|34133.5|34111|34096|45
1735566900000|2024-12-30 13:55:00|34116|34101|34113.5|34098.5|34128.5|34113.5|34108.5|34093.5|109
1735567200000|2024-12-30 14:00:00|34118.5|34103.5|34156|34141|34158.5|34143.5|34118.5|34103.5|95
1735567500000|2024-12-30 14:05:00|34158.5|34143.5|34158.5|34143.5|34163.5|34148.5|34143.5|34128.5|59
1735567800000|2024-12-30 14:10:00|34156|34141|34166|34151|34168.5|34153.5|34148.5|34133.5|28
1735568100000|2024-12-30 14:15:00|34163.5|34148.5|34163.5|34148.5|34168.5|34153.5|34158.5|34143.5|35
1735568400000|2024-12-30 14:20:00|34166|34151|34151|34136|34168.5|34153.5|34143.5|34128.5|46
1735568700000|2024-12-30 14:25:00|34148.5|34133.5|34173.5|34158.5|34183.5|34168.5|34148.5|34133.5|83
1735569000000|2024-12-30 14:30:00|34168.5|34153.5|34146|34131|34173.5|34158.5|34133.5|34118.5|165
1735569300000|2024-12-30 14:35:00|34148.5|34133.5|34123.5|34108.5|34148.5|34133.5|34118.5|34103.5|98
1735569600000|2024-12-30 14:40:00|34126|34111|34138.5|34123.5|34138.5|34123.5|34118.5|34103.5|127
1735569900000|2024-12-30 14:45:00|34136|34121|34123.5|34108.5|34161|34146|34123.5|34108.5|336
1735570200000|2024-12-30 14:50:00|34118.5|34103.5|34128.5|34113.5|34146|34131|34111|34096|95
1735570500000|2024-12-30 14:55:00|34126|34111|34118.5|34103.5|34138.5|34123.5|34113.5|34098.5|61
1735570800000|2024-12-30 15:00:00|34108.5|34093.5|34103.5|34088.5|34133.5|34118.5|34093.5|34078.5|167
1735571100000|2024-12-30 15:05:00|34106|34091|34093.5|34078.5|34123.5|34108.5|34093.5|34078.5|104
1735571400000|2024-12-30 15:10:00|34096|34081|34098.5|34083.5|34103.5|34088.5|34083.5|34068.5|123
1735571700000|2024-12-30 15:15:00|34096|34081|34083.5|34068.5|34103.5|34088.5|34076|34061|127
1735572000000|2024-12-30 15:20:00|34086|34071|34071|34056|34108.5|34093.5|34068.5|34053.5|132
1735572300000|2024-12-30 15:25:00|34068.5|34053.5|34088.5|34073.5|34093.5|34078.5|34068.5|34053.5|82
1735572600000|2024-12-30 15:30:00|34086|34071|34098.5|34083.5|34108.5|34093.5|34083.5|34068.5|81
1735572900000|2024-12-30 15:35:00|34093.5|34078.5|34086|34071|34096|34081|34073.5|34058.5|114
1735573200000|2024-12-30 15:40:00|34088.5|34073.5|34078.5|34063.5|34103.5|34088.5|34076|34061|89
1735573500000|2024-12-30 15:45:00|34081|34066|34078.5|34063.5|34101|34086|34068.5|34053.5|133
1735573800000|2024-12-30 15:50:00|34081|34066|34091|34076|34093.5|34078.5|34073.5|34058.5|85
1735574100000|2024-12-30 15:55:00|34088.5|34073.5|34106|34091|34111|34096|34088.5|34073.5|51
1735574400000|2024-12-30 16:00:00|34103.5|34088.5|34133.5|34118.5|34138.5|34123.5|34103.5|34088.5|111
1735574700000|2024-12-30 16:05:00|34136|34121|34148.5|34133.5|34153.5|34138.5|34128.5|34113.5|101
1735575000000|2024-12-30 16:10:00|34151|34136|34138.5|34123.5|34153.5|34138.5|34138.5|34123.5|104
1735575300000|2024-12-30 16:15:00|34141|34126|34166|34151|34168.5|34153.5|34141|34126|97
1735575600000|2024-12-30 16:20:00|34163.5|34148.5|34156|34141|34173.5|34158.5|34151|34136|178
1735575900000|2024-12-30 16:25:00|34158.5|34143.5|34148.5|34133.5|34163.5|34148.5|34136|34121|304
1735576200000|2024-12-30 16:30:00|34151|34136|34153.5|34138.5|34173.5|34158.5|34146|34131|257
1735576500000|2024-12-30 16:35:00|34158.5|34143.5|34171|34156|34176|34161|34153.5|34138.5|118
1735576800000|2024-12-30 16:40:00|34168.5|34153.5|34198.5|34183.5|34208.5|34193.5|34168.5|34153.5|33
1735577100000|2024-12-30 16:45:00|34196|34181|34163.5|34148.5|34198.5|34183.5|34158.5|34143.5|50
1735577400000|2024-12-30 16:50:00|34166|34146|34166|34146|34176|34156|34156|34136|50
1735577700000|2024-12-30 16:55:00|34161|34141|34181|34161|34186|34166|34161|34141|41
1735578000000|2024-12-30 17:00:00|34186|34156|34211|34191|34216|34196|34181|34156|523
1735578300000|2024-12-30 17:05:00|34206|34186|34206|34186|34211|34191|34196|34176|15
1735578600000|2024-12-30 17:10:00|34211|34191|34211|34191|34216|34196|34211|34186|16
1735578900000|2024-12-30 17:15:00|34216|34196|34211|34191|34216|34196|34211|34191|17
1735579200000|2024-12-30 17:20:00|34216|34196|34231|34211|34241|34221|34216|34196|45
1735579500000|2024-12-30 17:25:00|34236|34206|34236|34216|34246|34221|34226|34206|26
1735579800000|2024-12-30 17:30:00|34231|34211|34251|34231|34256|34231|34231|34211|5
1735580100000|2024-12-30 17:35:00|34256|34226|34236|34216|34256|34231|34236|34211|14
1735580400000|2024-12-30 17:40:00|34241|34211|34236|34216|34241|34221|34226|34206|12
1735580700000|2024-12-30 17:45:00|34241|34221|34251|34231|34256|34236|34236|34221|19
1735581000000|2024-12-30 17:50:00|34256|34236|34236|34216|34261|34241|34236|34211|27
1735581300000|2024-12-30 17:55:00|34231|34211|34256|34231|34266|34246|34216|34196|42
1735581600000|2024-12-30 18:00:00|34251|34236|34246|34221|34256|34236|34236|34216|6
1735581900000|2024-12-30 18:05:00|34241|34226|34256|34231|34256|34236|34236|34216|6
1735582200000|2024-12-30 18:10:00|34251|34236|34266|34246|34276|34256|34251|34231|5
1735582500000|2024-12-30 18:15:00|34271|34251|34261|34241|34281|34256|34256|34236|12
1735582800000|2024-12-30 18:20:00|34266|34236|34246|34226|34271|34246|34246|34226|10
1735583100000|2024-12-30 18:25:00|34251|34221|34246|34226|34256|34231|34236|34211|8
1735583400000|2024-12-30 18:30:00|34251|34221|34261|34241|34266|34241|34241|34221|9
1735583700000|2024-12-30 18:35:00|34266|34236|34251|34231|34266|34246|34241|34221|2
1735584000000|2024-12-30 18:40:00|34256|34236|34261|34236|34266|34246|34246|34221|6
1735584300000|2024-12-30 18:45:00|34256|34241|34251|34231|34266|34241|34251|34231|6
1735584600000|2024-12-30 18:50:00|34256|34236|34271|34246|34271|34251|34251|34231|17
1735584900000|2024-12-30 18:55:00|34266|34251|34261|34236|34271|34251|34251|34231|7
1735585200000|2024-12-30 19:00:00|34256|34241|34256|34231|34266|34246|34251|34231|6
1735585500000|2024-12-30 19:05:00|34251|34236|34251|34231|34261|34241|34236|34216|6
1735585800000|2024-12-30 19:10:00|34256|34226|34246|34221|34256|34231|34231|34211|4
1735586100000|2024-12-30 19:15:00|34241|34226|34241|34216|34251|34231|34236|34216|4
1735586400000|2024-12-30 19:20:00|34236|34211|34221|34196|34241|34211|34211|34186|8
1735586700000|2024-12-30 19:25:00|34226|34201|34236|34221|34246|34221|34221|34196|10
1735587000000|2024-12-30 19:30:00|34238.5|34223.5|34253.5|34238.5|34258.5|34243.5|34238.5|34223.5|38
1735587300000|2024-12-30 19:35:00|34256|34241|34251|34236|34258.5|34243.5|34243.5|34228.5|10
1735587600000|2024-12-30 19:40:00|34253.5|34238.5|34253.5|34238.5|34263.5|34248.5|34248.5|34233.5|2
1735587900000|2024-12-30 19:45:00|34251|34236|34258.5|34243.5|34263.5|34248.5|34251|34236|5
1735588200000|2024-12-30 19:50:00|34256|34241|34256|34241|34263.5|34248.5|34248.5|34233.5|24
1735588500000|2024-12-30 19:55:00|34253.5|34238.5|34261|34246|34266|34251|34251|34236|22
1735588800000|2024-12-30 20:00:00|34258.5|34243.5|34241|34226|34261|34246|34238.5|34223.5|2
1735589100000|2024-12-30 20:05:00|34238.5|34223.5|34241|34226|34246|34231|34236|34221|10
1735589400000|2024-12-30 20:10:00|34243.5|34228.5|34251|34236|34256|34241|34236|34221|7
1735589700000|2024-12-30 20:15:00|34253.5|34238.5|34266|34251|34268.5|34253.5|34246|34231|20
1735590000000|2024-12-30 20:20:00|34263.5|34248.5|34263.5|34248.5|34268.5|34253.5|34261|34246|2
1735590300000|2024-12-30 20:25:00|34266|34251|34221|34206|34266|34251|34221|34206|16
1735590600000|2024-12-30 20:30:00|34223.5|34208.5|34221|34206|34236|34221|34218.5|34203.5|25
1735590900000|2024-12-30 20:35:00|34218.5|34203.5|34216|34201|34221|34206|34206|34191|1
1735591200000|2024-12-30 20:40:00|34213.5|34198.5|34221|34206|34231|34216|34211|34196|7
1735591500000|2024-12-30 20:45:00|34223.5|34208.5|34233.5|34218.5|34238.5|34223.5|34216|34201|45
1735591800000|2024-12-30 20:50:00|34231|34216|34228.5|34213.5|34246|34231|34228.5|34213.5|21
1735592100000|2024-12-30 20:55:00|34226|34211|34158.5|34143.5|34231|34216|34158.5|34143.5|48
1735592400000|2024-12-30 21:00:00|34194.1|34154.1|34169.1|34129.1|34194.1|34154.1|34145.8|34105.8|0
1735592700000|2024-12-30 21:05:00|34167.7|34127.7|34149.3|34109.3|34167.7|34127.7|34134.4|34094.4|0
1735593000000|2024-12-30 21:10:00|34150|34110|34165.6|34125.6|34166.3|34126.3|34143.6|34103.6|0
1735593300000|2024-12-30 21:15:00|34165.5|34125.5|34157.1|34117.1|34167.7|34127.7|34152.8|34112.8|0
1735593600000|2024-12-30 21:20:00|34156.4|34116.4|34162|34122|34164.2|34124.2|34156.4|34116.4|0
1735593900000|2024-12-30 21:25:00|34162.1|34122.1|34169.1|34129.1|34169.9|34129.9|34158.5|34118.5|0
1735594200000|2024-12-30 21:30:00|34169.2|34129.2|34156.4|34116.4|34169.9|34129.9|34151.4|34111.4|0
1735594500000|2024-12-30 21:35:00|34157.1|34117.1|34162|34122|34165.6|34125.6|34153.6|34113.6|0
1735594800000|2024-12-30 21:40:00|34161.3|34121.3|34163.5|34123.5|34164.2|34124.2|34159.9|34119.9|0
1735595100000|2024-12-30 21:45:00|34164.2|34124.2|34167.7|34127.7|34169.9|34129.9|34162.8|34122.8|0
1735595400000|2024-12-30 21:50:00|34167.8|34127.8|34167.7|34127.7|34169.9|34129.9|34163.5|34123.5|0
1735595700000|2024-12-30 21:55:00|34167.8|34127.8|34159.9|34119.9|34169.2|34129.2|34156.4|34116.4|0
1735596000000|2024-12-30 22:00:00|34160|34120|34161.3|34121.3|34161.3|34121.3|34159.9|34119.9|0
1735596300000|2024-12-30 22:05:00|34160.6|34120.6|34159.9|34119.9|34161.3|34121.3|34157.1|34117.1|0
1735596600000|2024-12-30 22:10:00|34160|34120|34159.9|34119.9|34160.6|34120.6|34159.9|34119.9|0
1735596900000|2024-12-30 22:15:00|34160|34120|34159.2|34119.2|34161.4|34121.4|34159.2|34119.2|0
1735597200000|2024-12-30 22:20:00|34159.9|34119.9|34159.9|34119.9|34159.9|34119.9|34159.9|34119.9|0
1735597500000|2024-12-30 22:25:00|34158.5|34118.5|34158.5|34118.5|34158.5|34118.5|34158.5|34118.5|0
1735597800000|2024-12-30 22:30:00|34157.8|34117.8|34157.8|34117.8|34157.8|34117.8|34157.8|34117.8|0
1735598100000|2024-12-30 22:35:00|34158.5|34118.5|34155.7|34115.7|34158.5|34118.5|34155|34115|0
1735598400000|2024-12-30 22:40:00|34155|34115|34154.3|34114.3|34155|34115|34154.3|34114.3|0
1735598700000|2024-12-30 22:45:00|34155|34115|34155|34115|34155|34115|34154.3|34114.3|0
1735599000000|2024-12-30 22:50:00|34154.9|34114.9|34155|34115|34155.7|34115.7|34154.3|34114.3|0
1735599300000|2024-12-30 22:55:00|34155.7|34115.7|34155|34115|34156.4|34116.4|34155|34115|0
1735599600000|2024-12-30 23:00:00|34155.7|34115.7|34153.6|34113.6|34162.8|34122.8|34149.3|34109.3|0
1735599900000|2024-12-30 23:05:00|34153.5|34113.5|34133.7|34093.7|34153.6|34113.6|34116.7|34076.7|0
1735600200000|2024-12-30 23:10:00|34134.4|34094.4|34131.6|34091.6|34135.8|34095.8|34127.3|34087.3|0
1735600500000|2024-12-30 23:15:00|34132.3|34092.3|34145.8|34105.8|34150.7|34110.7|34131.6|34091.6|0
1735600800000|2024-12-30 23:20:00|34147.2|34107.2|34147.9|34107.9|34151.4|34111.4|34143.6|34103.6|0
1735601100000|2024-12-30 23:25:00|34149.3|34109.3|34147.2|34107.2|34149.3|34109.3|34142.2|34102.2|0
1735601400000|2024-12-30 23:30:00|34147.9|34107.9|34152.1|34112.1|34152.8|34112.8|34147.2|34107.2|0
1735601700000|2024-12-30 23:35:00|34152.2|34112.2|34156.4|34116.4|34159.9|34119.9|34152.1|34112.1|0
1735602000000|2024-12-30 23:40:00|34157.1|34117.1|34153.6|34113.6|34159.9|34119.9|34153.6|34113.6|0
1735602300000|2024-12-30 23:45:00|34154.3|34114.3|34151.4|34111.4|34156.4|34116.4|34147.9|34107.9|0
1735602600000|2024-12-30 23:50:00|34151.5|34111.5|34153.6|34113.6|34157.1|34117.1|34151.5|34111.5|0
1735602900000|2024-12-30 23:55:00|34153.5|34113.5|34157.8|34117.8|34159.9|34119.9|34151.4|34111.4|0
1735603200000|2024-12-31 00:00:00|34158.5|34118.5|34163.5|34123.5|34165.6|34125.6|34158.5|34118.5|0
1735603500000|2024-12-31 00:05:00|34163.4|34123.4|34156.4|34116.4|34164.2|34124.2|34156.4|34116.4|0
1735603800000|2024-12-31 00:10:00|34157.1|34117.1|34159.9|34119.9|34160.6|34120.6|34155|34115|0
1735604100000|2024-12-31 00:15:00|34158.5|34118.5|34156.4|34116.4|34163.5|34123.5|34156.4|34116.4|0
1735604400000|2024-12-31 00:20:00|34156.3|34116.3|34147.9|34107.9|34156.4|34116.4|34147.2|34107.2|0
1735604700000|2024-12-31 00:25:00|34148.6|34108.6|34147.2|34107.2|34150|34110|34144.3|34104.3|0
1735605000000|2024-12-31 00:30:00|34147.1|34107.1|34135.1|34095.1|34147.1|34107.1|34131.6|34091.6|0
1735605300000|2024-12-31 00:35:00|34134.4|34094.4|34139.4|34099.4|34142.2|34102.2|34130.9|34090.9|0
1735605600000|2024-12-31 00:40:00|34138.7|34098.7|34145|34105|34153.5|34113.5|34138.7|34098.7|0
1735605900000|2024-12-31 00:45:00|34144.9|34104.9|34148.5|34108.5|34152|34112|34143.5|34103.5|0
1735606200000|2024-12-31 00:50:00|34148.6|34108.6|34151.3|34111.3|34154.9|34114.9|34147.8|34107.8|0
1735606500000|2024-12-31 00:55:00|34150.6|34110.6|34142.8|34102.8|34152|34112|34139.3|34099.3|0
1735606800000|2024-12-31 01:00:00|34142.9|34102.9|34148.5|34108.5|34152|34112|34142.8|34102.8|0
1735607100000|2024-12-31 01:05:00|34149.2|34109.2|34155.6|34115.6|34159.1|34119.1|34149.2|34109.2|0
1735607400000|2024-12-31 01:10:00|34155.5|34115.5|34166.2|34126.2|34166.2|34126.2|34154.9|34114.9|0
1735607700000|2024-12-31 01:15:00|34164.8|34124.8|34171.9|34131.9|34173.3|34133.3|34164.1|34124.1|0
1735608000000|2024-12-31 01:20:00|34172.6|34132.6|34174|34134|34179|34139|34171.9|34131.9|0
1735608300000|2024-12-31 01:25:00|34174.7|34134.7|34170.5|34130.5|34176.8|34136.8|34169.7|34129.7|0
1735608600000|2024-12-31 01:30:00|34171.2|34131.2|34183.9|34143.9|34184.6|34144.6|34169.7|34129.7|0
1735608900000|2024-12-31 01:35:00|34183.2|34143.2|34183.9|34143.9|34191.7|34151.7|34181.1|34141.1|0
1735609200000|2024-12-31 01:40:00|34182.5|34142.5|34188.9|34148.9|34189.6|34149.6|34182.5|34142.5|0
1735609500000|2024-12-31 01:45:00|34188.2|34148.2|34199.5|34159.5|34199.5|34159.5|34188.2|34148.2|0
1735609800000|2024-12-31 01:50:00|34198.1|34158.1|34186.8|34146.8|34199.5|34159.5|34186.8|34146.8|0
1735610100000|2024-12-31 01:55:00|34186.7|34146.7|34195.3|34155.3|34196.7|34156.7|34185.3|34145.3|0
1735610400000|2024-12-31 02:00:00|34195.2|34155.2|34195.3|34155.3|34196.7|34156.7|34193.8|34153.8|0
1735610700000|2024-12-31 02:05:00|34195.2|34155.2|34205.9|34165.9|34206.6|34166.6|34193.8|34153.8|0
1735611000000|2024-12-31 02:10:00|34206.6|34166.6|34210.1|34170.1|34211.5|34171.5|34204.5|34164.5|0
1735611300000|2024-12-31 02:15:00|34210.2|34170.2|34217.2|34177.2|34222.2|34182.2|34210.1|34170.1|0
1735611600000|2024-12-31 02:20:00|34215.8|34175.8|34209.4|34169.4|34219.4|34179.4|34208.7|34168.7|0
1735611900000|2024-12-31 02:25:00|34208|34168|34214.4|34174.4|34215.1|34175.1|34208|34168|0
1735612200000|2024-12-31 02:30:00|34213.7|34173.7|34218.7|34178.7|34225.7|34185.7|34213.7|34173.7|0
1735612500000|2024-12-31 02:35:00|34218.6|34178.6|34222.9|34182.9|34225.7|34185.7|34218.6|34178.6|0
1735612800000|2024-12-31 02:40:00|34222.2|34182.2|34222.2|34182.2|34222.2|34182.2|34217.2|34177.2|0
1735613100000|2024-12-31 02:45:00|34222.1|34182.1|34215.8|34175.8|34223.6|34183.6|34215.1|34175.1|0
1735613400000|2024-12-31 02:50:00|34215.9|34175.9|34213|34173|34218.6|34178.6|34209.4|34169.4|0
1735613700000|2024-12-31 02:55:00|34212.9|34172.9|34193.8|34153.8|34213|34173|34188.2|34148.2|0
1735614000000|2024-12-31 03:00:00|34193.1|34153.1|34183.9|34143.9|34196|34156|34176.8|34136.8|0
1735614300000|2024-12-31 03:05:00|34184|34144|34180.4|34140.4|34188.9|34148.9|34180.4|34140.4|0
1735614600000|2024-12-31 03:10:00|34181.1|34141.1|34178.3|34138.3|34186|34146|34176.9|34136.9|0
1735614900000|2024-12-31 03:15:00|34178.2|34138.2|34183.9|34143.9|34188.2|34148.2|34176.8|34136.8|0
1735615200000|2024-12-31 03:20:00|34184|34144|34183.9|34143.9|34189.6|34149.6|34183.9|34143.9|0
1735615500000|2024-12-31 03:25:00|34182.5|34142.5|34191.7|34151.7|34193.8|34153.8|34182.5|34142.5|0
1735615800000|2024-12-31 03:30:00|34191.8|34151.8|34195.3|34155.3|34198.8|34158.8|34191.8|34151.8|0
1735616100000|2024-12-31 03:35:00|34195.2|34155.2|34180.4|34140.4|34195.2|34155.2|34176.9|34136.9|0
1735616400000|2024-12-31 03:40:00|34180.5|34140.5|34166.9|34126.9|34183.9|34143.9|34164.1|34124.1|0
1735616700000|2024-12-31 03:45:00|34166.2|34126.2|34169.7|34129.7|34174|34134|34162.7|34122.7|0
1735617000000|2024-12-31 03:50:00|34169|34129|34177.6|34137.6|34179.7|34139.7|34168.3|34128.3|0
1735617300000|2024-12-31 03:55:00|34179.7|34139.7|34179|34139|34184.6|34144.6|34179|34139|0
1735617600000|2024-12-31 04:00:00|34179.7|34139.7|34171.2|34131.2|34182.5|34142.5|34170.5|34130.5|0
1735617900000|2024-12-31 04:05:00|34171.1|34131.1|34171.9|34131.9|34177.6|34137.6|34166.2|34126.2|0
1735618200000|2024-12-31 04:10:00|34171.2|34131.2|34168.3|34128.3|34175.4|34135.4|34168.3|34128.3|0
1735618500000|2024-12-31 04:15:00|34167.6|34127.6|34154.9|34114.9|34168.3|34128.3|34153.5|34113.5|0
1735618800000|2024-12-31 04:20:00|34155.6|34115.6|34155.6|34115.6|34160.5|34120.5|34154.9|34114.9|0
1735619100000|2024-12-31 04:25:00|34155.5|34115.5|34157.7|34117.7|34164.1|34124.1|34153.5|34113.5|0
1735619400000|2024-12-31 04:30:00|34157|34117|34164.1|34124.1|34164.1|34124.1|34156.3|34116.3|0
1735619700000|2024-12-31 04:35:00|34163.4|34123.4|34154.9|34114.9|34163.4|34123.4|34151.3|34111.3|0
1735620000000|2024-12-31 04:40:00|34155.6|34115.6|34149.9|34109.9|34155.6|34115.6|34148.5|34108.5|0
1735620300000|2024-12-31 04:45:00|34150|34110|34161.3|34121.3|34162.7|34122.7|34150|34110|0
1735620600000|2024-12-31 04:50:00|34161.2|34121.2|34171.9|34131.9|34171.9|34131.9|34160.5|34120.5|0
1735620900000|2024-12-31 04:55:00|34171.2|34131.2|34175.4|34135.4|34180.4|34140.4|34169|34129|0
1735621200000|2024-12-31 05:00:00|34176.1|34136.1|34176.8|34136.8|34179|34139|34171.2|34131.2|0
1735621500000|2024-12-31 05:05:00|34175.4|34135.4|34180.4|34140.4|34180.4|34140.4|34175.4|34135.4|0
1735621800000|2024-12-31 05:10:00|34180.3|34140.3|34174.7|34134.7|34180.3|34140.3|34171.2|34131.2|0
1735622100000|2024-12-31 05:15:00|34174|34134|34171.2|34131.2|34176.1|34136.1|34171.2|34131.2|0
1735622400000|2024-12-31 05:20:00|34171.1|34131.1|34181.8|34141.8|34182.5|34142.5|34170.5|34130.5|0
1735622700000|2024-12-31 05:25:00|34181.1|34141.1|34175.4|34135.4|34182.5|34142.5|34174.7|34134.7|0
1735623000000|2024-12-31 05:30:00|34174.7|34134.7|34168.3|34128.3|34176.8|34136.8|34164.1|34124.1|0
1735623300000|2024-12-31 05:35:00|34168.4|34128.4|34166.2|34126.2|34172.6|34132.6|34162.7|34122.7|0
1735623600000|2024-12-31 05:40:00|34165.5|34125.5|34163.4|34123.4|34174|34134|34162.7|34122.7|0
1735623900000|2024-12-31 05:45:00|34164.1|34124.1|34171.9|34131.9|34172.6|34132.6|34162.7|34122.7|0
1735624200000|2024-12-31 05:50:00|34171.2|34131.2|34177.6|34137.6|34179|34139|34171.2|34131.2|0
1735624500000|2024-12-31 05:55:00|34177.5|34137.5|34179|34139|34181.1|34141.1|34173.3|34133.3|0
1735624800000|2024-12-31 06:00:00|34179.7|34139.7|34169.7|34129.7|34180.4|34140.4|34167.6|34127.6|0
1735625100000|2024-12-31 06:05:00|34169|34129|34158.4|34118.4|34169.7|34129.7|34154.2|34114.2|0
1735625400000|2024-12-31 06:10:00|34159.1|34119.1|34162|34122|34164.8|34124.8|34159.1|34119.1|0
1735625700000|2024-12-31 06:15:00|34161.9|34121.9|34170.8|34130.8|34171.5|34131.5|34161.3|34121.3|0
1735626000000|2024-12-31 06:20:00|34170.7|34130.7|34165.8|34125.8|34172.9|34132.9|34164.4|34124.4|0
1735626300000|2024-12-31 06:25:00|34166.5|34126.5|34166.5|34126.5|34170|34130|34164.4|34124.4|0
1735626600000|2024-12-31 06:30:00|34167.2|34127.2|34155.9|34115.9|34167.9|34127.9|34155.9|34115.9|0
1735626900000|2024-12-31 06:35:00|34156.6|34116.6|34155.2|34115.2|34157.3|34117.3|34151.6|34111.6|0
1735627200000|2024-12-31 06:40:00|34155.9|34115.9|34148.1|34108.1|34156.6|34116.6|34143.8|34103.8|0
1735627500000|2024-12-31 06:45:00|34148.8|34108.8|34158.7|34118.7|34158.7|34118.7|34148.1|34108.1|0
1735627800000|2024-12-31 06:50:00|34158.8|34118.8|34161.6|34121.6|34163.7|34123.7|34157.3|34117.3|0
1735628100000|2024-12-31 06:55:00|34162.3|34122.3|34157.3|34117.3|34165.8|34125.8|34157.3|34117.3|0
1735628400000|2024-12-31 07:00:00|34160.1|34120.1|34163.7|34123.7|34165.8|34125.8|34155.2|34115.2|0
1735628700000|2024-12-31 07:05:00|34163.6|34123.6|34165.8|34125.8|34167.9|34127.9|34158.7|34118.7|0
1735629000000|2024-12-31 07:10:00|34165.1|34125.1|34182.1|34142.1|34182.1|34142.1|34163.7|34123.7|0
1735629300000|2024-12-31 07:15:00|34182.8|34142.8|34175.7|34135.7|34183.5|34143.5|34170|34130|0
1735629600000|2024-12-31 07:20:00|34175|34135|34184.2|34144.2|34184.2|34144.2|34172.9|34132.9|0
1735629900000|2024-12-31 07:25:00|34183.5|34143.5|34168.6|34128.6|34184.2|34144.2|34167.9|34127.9|0
1735630200000|2024-12-31 07:30:00|34167.9|34127.9|34158.7|34118.7|34170|34130|34150.9|34110.9|0
1735630500000|2024-12-31 07:35:00|34157.3|34117.3|34171.5|34131.5|34172.9|34132.9|34157.3|34117.3|0
1735630800000|2024-12-31 07:40:00|34172.2|34132.2|34172.9|34132.9|34183.5|34143.5|34170.7|34130.7|0
1735631100000|2024-12-31 07:45:00|34172.8|34132.8|34175.7|34135.7|34180|34140|34167.9|34127.9|0
1735631400000|2024-12-31 07:50:00|34175|34135|34173.6|34133.6|34179.3|34139.3|34170.7|34130.7|0
1735631700000|2024-12-31 07:55:00|34174.3|34134.3|34169.3|34129.3|34175|34135|34164.4|34124.4|0
1735632000000|2024-12-31 08:00:00|34169.5|34129.5|34173.6|34133.6|34178.6|34138.6|34163|34123|0
1735632300000|2024-12-31 08:05:00|34173.5|34133.5|34178.6|34138.6|34179.3|34139.3|34165.8|34125.8|0
1735632600000|2024-12-31 08:10:00|34179.3|34139.3|34160.9|34120.9|34180.7|34140.7|34156.6|34116.6|0
1735632900000|2024-12-31 08:15:00|34160.7|34120.7|34154.3|34114.3|34163.5|34123.5|34147.9|34107.9|0
1735633200000|2024-12-31 08:20:00|34155|34115|34152.9|34112.9|34160.7|34120.7|34147.2|34107.2|0
1735633500000|2024-12-31 08:25:00|34152.2|34112.2|34155|34115|34156.4|34116.4|34146.5|34106.5|0
1735633800000|2024-12-31 08:30:00|34154.9|34114.9|34171.5|34131.5|34176.4|34136.4|34151.6|34111.6|0
1735634100000|2024-12-31 08:35:00|34171.4|34131.4|34164.4|34124.4|34171.5|34131.5|34162.3|34122.3|0
1735634400000|2024-12-31 08:40:00|34164.3|34124.3|34162.3|34122.3|34167.9|34127.9|34158|34118|0
1735634700000|2024-12-31 08:45:00|34163|34123|34156|34116|34163.8|34123.8|34154.6|34114.6|0
1735635000000|2024-12-31 08:50:00|34156.1|34116.1|34170.9|34130.9|34170.9|34130.9|34155.3|34115.3|0
1735635300000|2024-12-31 08:55:00|34170.2|34130.2|34165.1|34125.1|34171.6|34131.6|34162.3|34122.3|0
1735635600000|2024-12-31 09:00:00|34165.2|34125.2|34170.1|34130.1|34176.5|34136.5|34158|34118|0
1735635900000|2024-12-31 09:05:00|34170|34130|34192.8|34152.8|34197.7|34157.7|34166.5|34126.5|0
1735636200000|2024-12-31 09:10:00|34193.5|34153.5|34236|34196|34238.1|34198.1|34192.8|34152.8|0
1735636500000|2024-12-31 09:15:00|34235.3|34195.3|34229.8|34189.8|34237.6|34197.6|34226.2|34186.2|0
1735636800000|2024-12-31 09:20:00|34229.7|34189.7|34248.9|34208.9|34251|34211|34226.9|34186.9|0
1735637100000|2024-12-31 09:25:00|34249.6|34209.6|34258.1|34218.1|34260.9|34220.9|34247.5|34207.5|0
1735637400000|2024-12-31 09:30:00|34258.8|34218.8|34251|34211|34259.5|34219.5|34249.6|34209.6|0
1735637700000|2024-12-31 09:35:00|34251.1|34211.1|34260.2|34220.2|34265.2|34225.2|34243.2|34203.2|0
1735638000000|2024-12-31 09:40:00|34258.8|34218.8|34274.4|34234.4|34277.9|34237.9|34256.7|34216.7|0
1735638300000|2024-12-31 09:45:00|34273.7|34233.7|34271.9|34231.9|34277.6|34237.6|34267|34227|0
1735638600000|2024-12-31 09:50:00|34271.2|34231.2|34269.8|34229.8|34274.1|34234.1|34261.3|34221.3|0
1735638900000|2024-12-31 09:55:00|34269.9|34229.9|34266.3|34226.3|34271.9|34231.9|34262.7|34222.7|0
1735639200000|2024-12-31 10:00:00|34266.2|34226.2|34262.7|34222.7|34266.3|34226.3|34256.4|34216.4|0
1735639500000|2024-12-31 10:05:00|34262|34222|34266.3|34226.3|34268.4|34228.4|34256.4|34216.4|0
1735639800000|2024-12-31 10:10:00|34266.2|34226.2|34259.2|34219.2|34266.3|34226.3|34256.4|34216.4|0
1735640100000|2024-12-31 10:15:00|34259.1|34219.1|34259.2|34219.2|34259.9|34219.9|34256.4|34216.4|0
1735640400000|2024-12-31 10:20:00|34259.9|34219.9|34268.4|34228.4|34268.4|34228.4|34259.9|34219.9|0
1735640700000|2024-12-31 10:25:00|34269.1|34229.1|34259.1|34219.1|34270.5|34230.5|34255.5|34215.5|0
1735641000000|2024-12-31 10:30:00|34259|34219|34259.1|34219.1|34261.2|34221.2|34255.5|34215.5|0
1735641300000|2024-12-31 10:35:00|34258.4|34218.4|34271.1|34231.1|34271.1|34231.1|34258.4|34218.4|0
1735641600000|2024-12-31 10:40:00|34271.2|34231.2|34267.6|34227.6|34271.8|34231.8|34265.4|34225.4|0
1735641900000|2024-12-31 10:45:00|34268.3|34228.3|34278.9|34238.9|34281.1|34241.1|34266.2|34226.2|0
1735642200000|2024-12-31 10:50:00|34278.2|34238.2|34278.2|34238.2|34287.4|34247.4|34276.8|34236.8|0
1735642500000|2024-12-31 10:55:00|34278.9|34238.9|34273.2|34233.2|34281.1|34241.1|34271.8|34231.8|0
1735642800000|2024-12-31 11:00:00|34273.3|34233.3|34282.6|34242.6|34284|34244|34273.3|34233.3|0
1735643100000|2024-12-31 11:05:00|34282.7|34242.7|34288.3|34248.3|34288.3|34248.3|34281.2|34241.2|0
1735643400000|2024-12-31 11:10:00|34289|34249|34272|34232|34289.7|34249.7|34271.3|34231.3|0
1735643700000|2024-12-31 11:15:00|34272.7|34232.7|34265.6|34225.6|34276.9|34236.9|34262.8|34222.8|0
1735644000000|2024-12-31 11:20:00|34265.5|34225.5|34266.3|34226.3|34271.3|34231.3|34259.2|34219.2|0
1735644300000|2024-12-31 11:25:00|34265.6|34225.6|34268.5|34228.5|34271.3|34231.3|34264.2|34224.2|0
1735644600000|2024-12-31 11:30:00|34269.2|34229.2|34269.9|34229.9|34272|34232|34267.7|34227.7|0
1735644900000|2024-12-31 11:35:00|34269.8|34229.8|34275.5|34235.5|34279.8|34239.8|34268.4|34228.4|0
1735645200000|2024-12-31 11:40:00|34274.8|34234.8|34276.9|34236.9|34282.6|34242.6|34269.9|34229.9|0
1735645500000|2024-12-31 11:45:00|34277|34237|34280.5|34240.5|34281.2|34241.2|34274.8|34234.8|0
1735645800000|2024-12-31 11:50:00|34280.4|34240.4|34279.1|34239.1|34284|34244|34278.4|34238.4|0
1735646100000|2024-12-31 11:55:00|34279.8|34239.8|34280.5|34240.5|34281.2|34241.2|34277.6|34237.6|0
1735646400000|2024-12-31 12:00:00|34280.4|34240.4|34282.6|34242.6|34286.9|34246.9|34278.4|34238.4|0
1735646700000|2024-12-31 12:05:00|34283.3|34243.3|34299.9|34259.9|34304.1|34264.1|34282.6|34242.6|0
1735647000000|2024-12-31 12:10:00|34300.6|34260.6|34291.4|34251.4|34300.6|34260.6|34288.6|34248.6|0
1735647300000|2024-12-31 12:15:00|34291.2|34251.2|34291.2|34251.2|34292.6|34252.6|34289.8|34249.8|0
1735647600000|2024-12-31 12:20:00|34290.5|34250.5|34291.9|34251.9|34291.9|34251.9|34289.8|34249.8|0
1735647900000|2024-12-31 12:25:00|34291.2|34251.2|34295.5|34255.5|34299|34259|34290.5|34250.5|0
1735648200000|2024-12-31 12:30:00|34295.6|34255.6|34290|34250|34295.6|34255.6|34290|34250|0
1735648500000|2024-12-31 12:35:00|34289.9|34249.9|34280.6|34240.6|34289.9|34249.9|34278.5|34238.5|0
1735648800000|2024-12-31 12:40:00|34281.3|34241.3|34286.3|34246.3|34288.4|34248.4|34280.6|34240.6|0
1735649100000|2024-12-31 12:45:00|34286.2|34246.2|34266.4|34226.4|34286.2|34246.2|34265.7|34225.7|0
1735649400000|2024-12-31 12:50:00|34265.7|34225.7|34266.4|34226.4|34271.4|34231.4|34264.3|34224.3|0
1735649700000|2024-12-31 12:55:00|34267.1|34227.1|34353.4|34313.4|34353.6|34313.6|34251.5|34211.5|0
1735650000000|2024-12-31 13:00:00|34353.2|34313.2|34384.2|34344.2|34384.9|34344.9|34346|34306|0
1735650300000|2024-12-31 13:05:00|34384.3|34344.3|34381.7|34341.7|34384.9|34344.9|34368.2|34328.2|0
1735650600000|2024-12-31 13:10:00|34381.8|34341.8|34399.1|34359.1|34401.2|34361.2|34381.8|34341.8|0
1735650900000|2024-12-31 13:15:00|34399.2|34359.2|34397.3|34357.3|34407.3|34367.3|34397.3|34357.3|0
1735651200000|2024-12-31 13:20:00|34397.4|34357.4|34397.3|34357.3|34398.7|34358.7|34377.5|34337.5|0
1735651500000|2024-12-31 13:25:00|34397.4|34357.4|34397|34357|34401.3|34361.3|34386.7|34346.7|0
1735651800000|2024-12-31 13:30:00|34395.6|34355.6|34416.6|34376.6|34421.6|34381.6|34382.1|34342.1|0
1735652100000|2024-12-31 13:35:00|34417.3|34377.3|34423|34383|34424.4|34384.4|34415.2|34375.2|0
1735652400000|2024-12-31 13:40:00|34423.7|34383.7|34415.2|34375.2|34427.9|34387.9|34412.4|34372.4|0
1735652700000|2024-12-31 13:45:00|34415.9|34375.9|34396.1|34356.1|34415.9|34375.9|34389|34349|0
1735653000000|2024-12-31 13:50:00|34397.5|34357.5|34399.6|34359.6|34406|34366|34391.8|34351.8|0
1735653300000|2024-12-31 13:55:00|34400.3|34360.3|34396.1|34356.1|34402.4|34362.4|34390.4|34350.4|0
1735653600000|2024-12-31 14:00:00|34396|34356|34385.1|34345.1|34396.1|34356.1|34379.5|34339.5|0
1735653900000|2024-12-31 14:05:00|34384.4|34344.4|34402.1|34362.1|34403.5|34363.5|34383.7|34343.7|0
1735654200000|2024-12-31 14:10:00|34400.7|34360.7|34409.9|34369.9|34416.3|34376.3|34395|34355|0
1735654500000|2024-12-31 14:15:00|34410.6|34370.6|34412|34372|34417|34377|34405.6|34365.6|0
1735654800000|2024-12-31 14:20:00|34411.3|34371.3|34415.6|34375.6|34419.1|34379.1|34408.5|34368.5|0
1735655100000|2024-12-31 14:25:00|34416.3|34376.3|34398.6|34358.6|34420.5|34380.5|34395.7|34355.7|0
1735655400000|2024-12-31 14:30:00|34398.4|34358.4|34401.7|34361.7|34427.3|34387.3|34373.4|34333.4|0
1735655700000|2024-12-31 14:35:00|34400.4|34360.4|34349.3|34309.3|34411.7|34371.7|34347.9|34307.9|0
1735656000000|2024-12-31 14:40:00|34347.9|34307.9|34356.7|34316.7|34365.9|34325.9|34331.2|34291.2|0
1735656300000|2024-12-31 14:45:00|34356.8|34316.8|34384.5|34344.5|34397.5|34357.5|34350.5|34310.5|0
1735656600000|2024-12-31 14:50:00|34384.6|34344.6|34357.6|34317.6|34386.6|34346.6|34331.5|34291.5|0
1735656900000|2024-12-31 14:55:00|34356.3|34316.3|34387.7|34347.7|34393.3|34353.3|34356.3|34316.3|0
1735657200000|2024-12-31 15:00:00|34387.4|34347.4|34378.7|34338.7|34416.2|34376.2|34373|34333|0
1735657500000|2024-12-31 15:05:00|34380|34340|34311.2|34271.2|34390.7|34350.7|34310.5|34270.5|0
1735657800000|2024-12-31 15:10:00|34310.5|34270.5|34345.9|34305.9|34352.3|34312.3|34300.6|34260.6|0
1735658100000|2024-12-31 15:15:00|34345.2|34305.2|34385.6|34345.6|34385.6|34345.6|34331.1|34291.1|0
1735658400000|2024-12-31 15:20:00|34384.2|34344.2|34394.8|34354.8|34397|34357|34372.9|34332.9|0
1735658700000|2024-12-31 15:25:00|34394.1|34354.1|34365.8|34325.8|34413.3|34373.3|34350.9|34310.9|0
1735659000000|2024-12-31 15:30:00|34365.1|34325.1|34327|34287|34389.3|34349.3|34320.6|34280.6|0
1735659300000|2024-12-31 15:35:00|34327.2|34287.2|34368.1|34328.1|34369.5|34329.5|34322|34282|0
1735659600000|2024-12-31 15:40:00|34367.4|34327.4|34329.9|34289.9|34371.6|34331.6|34329.1|34289.1|0
1735659900000|2024-12-31 15:45:00|34330.5|34290.5|34322.8|34282.8|34351.1|34311.1|34318.5|34278.5|0
1735660200000|2024-12-31 15:50:00|34323.4|34283.4|34351.1|34311.1|34358.9|34318.9|34320.6|34280.6|0
1735660500000|2024-12-31 15:55:00|34351|34311|34324.2|34284.2|34352.5|34312.5|34323.4|34283.4|0
1735660800000|2024-12-31 16:00:00|34324.1|34284.1|34275.8|34235.8|34329.8|34289.8|34263|34223|0
1735661100000|2024-12-31 16:05:00|34276.5|34236.5|34287.2|34247.2|34290.7|34250.7|34263|34223|0
1735661400000|2024-12-31 16:10:00|34287.8|34247.8|34287.1|34247.1|34296.4|34256.4|34263.8|34223.8|0
1735661700000|2024-12-31 16:15:00|34287.2|34247.2|34252.3|34212.3|34294.8|34254.8|34252.3|34212.3|0
1735662000000|2024-12-31 16:20:00|34252.4|34212.4|34250.1|34210.1|34272.8|34232.8|34236|34196|0
1735662300000|2024-12-31 16:25:00|34248.7|34208.7|34241.6|34201.6|34260.1|34220.1|34240.2|34200.2|0
1735662600000|2024-12-31 16:30:00|34240.2|34200.2|34237.9|34197.9|34245|34205|34225.2|34185.2|0
1735662900000|2024-12-31 16:35:00|34238|34198|34231.6|34191.6|34248.6|34208.6|34228.7|34188.7|0
1735663200000|2024-12-31 16:40:00|34232.3|34192.3|34259.9|34219.9|34267|34227|34227.3|34187.3|0
1735663500000|2024-12-31 16:45:00|34259.2|34219.2|34271.9|34231.9|34277.6|34237.6|34245|34205|0
1735663800000|2024-12-31 16:50:00|34272|34232|34254.2|34214.2|34283.3|34243.3|34248.6|34208.6|0
1735664100000|2024-12-31 16:55:00|34252.8|34212.8|34245|34205|34255.6|34215.6|34235.8|34195.8|0
1735664400000|2024-12-31 17:00:00|34245.1|34205.1|34241.5|34201.5|34246.4|34206.4|34211|34171|0
1735664700000|2024-12-31 17:05:00|34242.9|34202.9|34254.2|34214.2|34259.9|34219.9|34230.9|34190.9|0
1735665000000|2024-12-31 17:10:00|34254.9|34214.9|34233.7|34193.7|34262.7|34222.7|34221.6|34181.6|0
1735665300000|2024-12-31 17:15:00|34233.8|34193.8|34250.7|34210.7|34257.8|34217.8|34230.9|34190.9|0
1735665600000|2024-12-31 17:20:00|34252.1|34212.1|34208.2|34168.2|34256.4|34216.4|34201.8|34161.8|0
1735665900000|2024-12-31 17:25:00|34208.9|34168.9|34194.4|34154.4|34227.4|34187.4|34188|34148|0
1735666200000|2024-12-31 17:30:00|34195.1|34155.1|34178.8|34138.8|34200|34160|34165.3|34125.3|0
1735666500000|2024-12-31 17:35:00|34178.7|34138.7|34156.8|34116.8|34181.6|34141.6|34149.7|34109.7|0
1735666800000|2024-12-31 17:40:00|34156.9|34116.9|34166|34126|34176.6|34136.6|34149|34109|0
1735667100000|2024-12-31 17:45:00|34166.1|34126.1|34168.8|34128.8|34179.5|34139.5|34158.2|34118.2|0
1735667400000|2024-12-31 17:50:00|34167.4|34127.4|34204.3|34164.3|34209.2|34169.2|34163.9|34123.9|0
1735667700000|2024-12-31 17:55:00|34204.2|34164.2|34260.2|34220.2|34261.7|34221.7|34203.6|34163.6|0
1735668000000|2024-12-31 18:00:00|34258.1|34218.1|34254.6|34214.6|34258.8|34218.8|34231.2|34191.2|0
1735668300000|2024-12-31 18:05:00|34254.5|34214.5|34255.6|34215.6|34280.4|34240.4|34242.5|34202.5|0
1735668600000|2024-12-31 18:10:00|34255.5|34215.5|34223.7|34183.7|34255.6|34215.6|34216.7|34176.7|0
1735668900000|2024-12-31 18:15:00|34222.3|34182.3|34203.9|34163.9|34240.8|34200.8|34202.5|34162.5|0
1735669200000|2024-12-31 18:20:00|34202.5|34162.5|34155|34115|34204.6|34164.6|34151.5|34111.5|0
1735669500000|2024-12-31 18:25:00|34155.1|34115.1|34153.6|34113.6|34178.4|34138.4|34143|34103|0
1735669800000|2024-12-31 18:30:00|34152.9|34112.9|34178.4|34138.4|34194.7|34154.7|34150.1|34110.1|0
1735670100000|2024-12-31 18:35:00|34178.3|34138.3|34178.4|34138.4|34181.9|34141.9|34150.1|34110.1|0
1735670400000|2024-12-31 18:40:00|34179.1|34139.1|34195.4|34155.4|34202.5|34162.5|34174.9|34134.9|0
1735670700000|2024-12-31 18:45:00|34194.7|34154.7|34203.9|34163.9|34211.7|34171.7|34184.8|34144.8|0
1735671000000|2024-12-31 18:50:00|34204.6|34164.6|34189.7|34149.7|34225.9|34185.9|34187.6|34147.6|0
1735671300000|2024-12-31 18:55:00|34189.8|34149.8|34171.3|34131.3|34194.7|34154.7|34169.9|34129.9|0
1735671600000|2024-12-31 19:00:00|34169.9|34129.9|34157.2|34117.2|34179.1|34139.1|34133.8|34093.8|0
1735671900000|2024-12-31 19:05:00|34157.1|34117.1|34199|34159|34201.1|34161.1|34153.6|34113.6|0
1735672200000|2024-12-31 19:10:00|34200.4|34160.4|34221.6|34181.6|34228|34188|34200.4|34160.4|0
1735672500000|2024-12-31 19:15:00|34220.9|34180.9|34173.4|34133.4|34225.9|34185.9|34171.3|34131.3|0
1735672800000|2024-12-31 19:20:00|34173.5|34133.5|34158.6|34118.6|34178.4|34138.4|34144.4|34104.4|0
1735673100000|2024-12-31 19:25:00|34159.3|34119.3|34151.5|34111.5|34182.7|34142.7|34149.3|34109.3|0
1735673400000|2024-12-31 19:30:00|34152.9|34112.9|34143|34103|34158.6|34118.6|34142.3|34102.3|0
1735673700000|2024-12-31 19:35:00|34143.7|34103.7|34176.5|34136.5|34180|34140|34142.3|34102.3|0
1735674000000|2024-12-31 19:40:00|34175.1|34135.1|34160.2|34120.2|34177.2|34137.2|34131.2|34091.2|0
1735674300000|2024-12-31 19:45:00|34160.3|34120.3|34157.4|34117.4|34171.6|34131.6|34151.7|34111.7|0
1735674600000|2024-12-31 19:50:00|34157.3|34117.3|34184.3|34144.3|34204.1|34164.1|34156.7|34116.7|0
1735674900000|2024-12-31 19:55:00|34183.6|34143.6|34221.8|34181.8|34221.8|34181.8|34183.6|34143.6|0
1735675200000|2024-12-31 20:00:00|34221.7|34181.7|34212.6|34172.6|34221.7|34181.7|34202.7|34162.7|0
1735675500000|2024-12-31 20:05:00|34211.9|34171.9|34231.1|34191.1|34244.5|34204.5|34209.1|34169.1|0
1735675800000|2024-12-31 20:10:00|34230.9|34190.9|34176.5|34136.5|34230.9|34190.9|34167.3|34127.3|0
1735676100000|2024-12-31 20:15:00|34177.2|34137.2|34209.8|34169.8|34211.9|34171.9|34167.3|34127.3|0
1735676400000|2024-12-31 20:20:00|34209.7|34169.7|34221.8|34181.8|34253|34213|34205.5|34165.5|0
1735676700000|2024-12-31 20:25:00|34220.4|34180.4|34264.4|34224.4|34265.8|34225.8|34213.4|34173.4|0
1735677000000|2024-12-31 20:30:00|34264.3|34224.3|34238.1|34198.1|34270|34230|34220.4|34180.4|0
1735677300000|2024-12-31 20:35:00|34238.2|34198.2|34226.1|34186.1|34276.4|34236.4|34219|34179|0
1735677600000|2024-12-31 20:40:00|34225.4|34185.4|34219|34179|34242.4|34202.4|34207.7|34167.7|0
1735677900000|2024-12-31 20:45:00|34218.3|34178.3|34251.6|34211.6|34257.3|34217.3|34189.3|34149.3|0
1735678200000|2024-12-31 20:50:00|34251.5|34211.5|34185.2|34145.2|34251.5|34211.5|34185.2|34145.2|0
1735678500000|2024-12-31 20:55:00|34185.3|34145.3|34214.9|34174.9|34223.5|34183.5|34158.3|34118.3|0
1735678800000|2024-12-31 21:00:00|34212.9|34172.9|34209.3|34169.3|34230.6|34190.6|34192.3|34152.3|0
1735679100000|2024-12-31 21:05:00|34209.4|34169.4|34229.9|34189.9|34232.7|34192.7|34203.6|34163.6|0
1735679400000|2024-12-31 21:10:00|34230.6|34190.6|34223.5|34183.5|34231.3|34191.3|34219.9|34179.9|0
1735679700000|2024-12-31 21:15:00|34224.9|34184.9|34236.2|34196.2|34239.8|34199.8|34215|34175|0
1735680000000|2024-12-31 21:20:00|34236.3|34196.3|34225.6|34185.6|34236.9|34196.9|34217.8|34177.8|0
1735680300000|2024-12-31 21:25:00|34226.3|34186.3|34219.9|34179.9|34230.6|34190.6|34214.3|34174.3|0
1735680600000|2024-12-31 21:30:00|34220|34180|34222.1|34182.1|34224.9|34184.9|34216.4|34176.4|0
1735680900000|2024-12-31 21:35:00|34223.5|34183.5|34230.6|34190.6|34237.7|34197.7|34222.1|34182.1|0
1735681200000|2024-12-31 21:40:00|34231.3|34191.3|34234.8|34194.8|34237.6|34197.6|34229.1|34189.1|0
1735681500000|2024-12-31 21:45:00|34234.1|34194.1|34221.3|34181.3|34236.2|34196.2|34221.3|34181.3|0
1735681800000|2024-12-31 21:50:00|34221.4|34181.4|34225.6|34185.6|34227|34187|34217.8|34177.8|0
1735682100000|2024-12-31 21:55:00|34224.9|34184.9|34224.9|34184.9|34229.9|34189.9|34217.8|34177.8|0
1735682400000|2024-12-31 22:00:00|34232.4|34192.4|34232.4|34192.4|34232.4|34192.4|34232.4|34192.4|0
1735769700000|2025-01-01 22:15:00|34233.1|34193.1|34232.4|34192.4|34233.1|34193.1|34232.4|34192.4|0
1735772400000|2025-01-01 23:00:00|34235.3|34195.3|34307.8|34267.8|34309.3|34269.3|34235.3|34195.3|0
1735772700000|2025-01-01 23:05:00|34307.9|34267.9|34316.5|34276.5|34320.7|34280.7|34294.4|34254.4|0
1735773000000|2025-01-01 23:10:00|34316.3|34276.3|34303.7|34263.7|34316.3|34276.3|34302.3|34262.3|0
1735773300000|2025-01-01 23:15:00|34303.8|34263.8|34302.3|34262.3|34312.9|34272.9|34298.8|34258.8|0
1735773600000|2025-01-01 23:20:00|34302.2|34262.2|34296.6|34256.6|34302.3|34262.3|34289.6|34249.6|0
1735773900000|2025-01-01 23:25:00|34295.9|34255.9|34291.7|34251.7|34296.6|34256.6|34285.3|34245.3|0
1735774200000|2025-01-01 23:30:00|34293.1|34253.1|34285.3|34245.3|34300.2|34260.2|34284.6|34244.6|0
1735774500000|2025-01-01 23:35:00|34286|34246|34259.1|34219.1|34286|34246|34238.5|34198.5|0
1735774800000|2025-01-01 23:40:00|34258.4|34218.4|34244.2|34204.2|34258.4|34218.4|34244.2|34204.2|0
1735775100000|2025-01-01 23:45:00|34243.5|34203.5|34232.9|34192.9|34247.8|34207.8|34226.5|34186.5|0
1735775400000|2025-01-01 23:50:00|34232.8|34192.8|34251.3|34211.3|34252.7|34212.7|34232.2|34192.2|0
1735775700000|2025-01-01 23:55:00|34252|34212|34258.1|34218.1|34261.6|34221.6|34249.2|34209.2|0
1735776000000|2025-01-02 00:00:00|34258.8|34218.8|34207.1|34167.1|34259.5|34219.5|34207.1|34167.1|0
1735776300000|2025-01-02 00:05:00|34207|34167|34219.8|34179.8|34224.8|34184.8|34201.4|34161.4|0
1735776600000|2025-01-02 00:10:00|34219.7|34179.7|34204.2|34164.2|34219.7|34179.7|34193.6|34153.6|0
1735776900000|2025-01-02 00:15:00|34204.9|34164.9|34038.8|33998.8|34206.3|34166.3|34007.3|33967.3|0
1735777200000|2025-01-02 00:20:00|34035.4|33995.4|34083.4|34043.4|34083.4|34043.4|34021.5|33981.5|0
1735777500000|2025-01-02 00:25:00|34083.3|34043.3|34062.7|34022.7|34097.2|34057.2|34062.6|34022.6|0
1735777800000|2025-01-02 00:30:00|34055.9|34015.9|34114.8|34074.8|34118.3|34078.3|34055.5|34015.5|0
1735778100000|2025-01-02 00:35:00|34114.7|34074.7|34123.8|34083.8|34127.4|34087.4|34097.7|34057.7|0
1735778400000|2025-01-02 00:40:00|34127.2|34087.2|34176.1|34136.1|34176.1|34136.1|34120.3|34080.3|0
1735778700000|2025-01-02 00:45:00|34176.2|34136.2|34264.9|34224.9|34271.9|34231.9|34176.1|34136.1|0
1735779000000|2025-01-02 00:50:00|34265|34225|34266.6|34226.6|34280.4|34240.4|34259.3|34219.3|0
1735779300000|2025-01-02 00:55:00|34266.5|34226.5|34266.4|34226.4|34280.6|34240.6|34266.2|34226.2|0
1735779600000|2025-01-02 01:00:00|34266.5|34226.5|34318.5|34278.5|34329.1|34289.1|34263|34223|0
1735779900000|2025-01-02 01:05:00|34321.9|34281.9|34308.1|34268.1|34342.8|34302.8|34308.1|34268.1|0
1735780200000|2025-01-02 01:10:00|34308.2|34268.2|34335.9|34295.9|34342.6|34302.6|34308.1|34268.1|0
1735780500000|2025-01-02 01:15:00|34342.7|34302.7|34328.8|34288.8|34363.5|34323.5|34328.8|34288.8|0
1735780800000|2025-01-02 01:20:00|34328.7|34288.7|34330|34290|34360|34320|34321.9|34281.9|0
1735781100000|2025-01-02 01:25:00|34330.1|34290.1|34336.5|34296.5|34336.9|34296.9|34316|34276|0
1735781400000|2025-01-02 01:30:00|34336.4|34296.4|34308.8|34268.8|34336.6|34296.6|34305.3|34265.3|0
1735781700000|2025-01-02 01:35:00|34315.6|34275.6|34357.8|34317.8|34357.9|34317.9|34308.6|34268.6|0
1735782000000|2025-01-02 01:40:00|34357.7|34317.7|34367.8|34327.8|34378.3|34338.3|34357.4|34317.4|0
1735782300000|2025-01-02 01:45:00|34364.4|34324.4|34357.4|34317.4|34371.4|34331.4|34357.2|34317.2|0
1735782600000|2025-01-02 01:50:00|34357.3|34317.3|34364.8|34324.8|34374.9|34334.9|34357.3|34317.3|0
1735782900000|2025-01-02 01:55:00|34368.2|34328.2|34357.4|34317.4|34371.6|34331.6|34357.2|34317.2|0
1735783200000|2025-01-02 02:00:00|34357.3|34317.3|34357.4|34317.4|34364.4|34324.4|34357.2|34317.2|0
1735783500000|2025-01-02 02:05:00|34360.8|34320.8|34364.5|34324.5|34371.5|34331.5|34357.4|34317.4|0
1735783800000|2025-01-02 02:10:00|34364.4|34324.4|34361.1|34321.1|34368.1|34328.1|34357.5|34317.5|0
1735784100000|2025-01-02 02:15:00|34364.5|34324.5|34371.5|34331.5|34371.5|34331.5|34357.4|34317.4|0
1735784400000|2025-01-02 02:20:00|34371.4|34331.4|34378.2|34338.2|34385.5|34345.5|34371.4|34331.4|0
1735784700000|2025-01-02 02:25:00|34378.3|34338.3|34389.4|34349.4|34399.7|34359.7|34371.4|34331.4|0
1735785000000|2025-01-02 02:30:00|34386|34346|34379.1|34339.1|34386|34346|34372|34332|0
1735785300000|2025-01-02 02:35:00|34379|34339|34399.9|34359.9|34400|34360|34378.9|34338.9|0
1735785600000|2025-01-02 02:40:00|34399.8|34359.8|34391.9|34351.9|34399.9|34359.9|34384.9|34344.9|0
1735785900000|2025-01-02 02:45:00|34391.8|34351.8|34391.8|34351.8|34391.9|34351.9|34385|34345|0
1735786200000|2025-01-02 02:50:00|34391.9|34351.9|34398.1|34358.1|34405.6|34365.6|34391.9|34351.9|0
1735786500000|2025-01-02 02:55:00|34398.2|34358.2|34412|34372|34412.1|34372.1|34398.1|34358.1|0
1735786800000|2025-01-02 03:00:00|34411.9|34371.9|34398.1|34358.1|34415.4|34375.4|34391.2|34351.2|0
1735787100000|2025-01-02 03:05:00|34398|34358|34391.2|34351.2|34398|34358|34384.2|34344.2|0
1735787400000|2025-01-02 03:10:00|34391.3|34351.3|34374.1|34334.1|34391.3|34351.3|34374|34334|0
1735787700000|2025-01-02 03:15:00|34374|34334|34370.9|34330.9|34377.6|34337.6|34370.4|34330.4|0
1735788000000|2025-01-02 03:20:00|34370.8|34330.8|34388.4|34348.4|34391.8|34351.8|34370.8|34330.8|0
1735788300000|2025-01-02 03:25:00|34388.3|34348.3|34388.4|34348.4|34395.6|34355.6|34384.8|34344.8|0
1735788600000|2025-01-02 03:30:00|34388.5|34348.5|34381.4|34341.4|34391.9|34351.9|34377.9|34337.9|0
1735788900000|2025-01-02 03:35:00|34381.5|34341.5|34370.9|34330.9|34381.5|34341.5|34367.6|34327.6|0
1735789200000|2025-01-02 03:40:00|34371|34331|34363.7|34323.7|34371|34331|34356.8|34316.8|0
1735789500000|2025-01-02 03:45:00|34363.6|34323.6|34356.7|34316.7|34363.7|34323.7|34356.4|34316.4|0
1735789800000|2025-01-02 03:50:00|34356.8|34316.8|34363.9|34323.9|34363.9|34323.9|34356.8|34316.8|0
1735790100000|2025-01-02 03:55:00|34363.8|34323.8|34356.8|34316.8|34363.8|34323.8|34356.8|34316.8|0
1735790400000|2025-01-02 04:00:00|34356.9|34316.9|34356.8|34316.8|34363.9|34323.9|34356.7|34316.7|0
1735790700000|2025-01-02 04:05:00|34356.9|34316.9|34367.2|34327.2|34370.7|34330.7|34356.5|34316.5|0
1735791000000|2025-01-02 04:10:00|34367.3|34327.3|34360.1|34320.1|34370.7|34330.7|34356.7|34316.7|0
1735791300000|2025-01-02 04:15:00|34360.2|34320.2|34360.1|34320.1|34363.7|34323.7|34356.5|34316.5|0
1735791600000|2025-01-02 04:20:00|34360|34320|34359.7|34319.7|34363.6|34323.6|34356|34316|0
1735791900000|2025-01-02 04:25:00|34359.8|34319.8|34363.4|34323.4|34363.4|34323.4|34356.4|34316.4|0
1735792200000|2025-01-02 04:30:00|34363.3|34323.3|34370.7|34330.7|34374|34334|34363.3|34323.3|0
1735792500000|2025-01-02 04:35:00|34374.1|34334.1|34370.7|34330.7|34374.3|34334.3|34370.6|34330.6|0
1735792800000|2025-01-02 04:40:00|34370.8|34330.8|34371|34331|34374.5|34334.5|34370.7|34330.7|0
1735793100000|2025-01-02 04:45:00|34374.4|34334.4|34364.1|34324.1|34374.5|34334.5|34364|34324|0
1735793400000|2025-01-02 04:50:00|34364.2|34324.2|34377.8|34337.8|34378.1|34338.1|34364.1|34324.1|0
1735793700000|2025-01-02 04:55:00|34377.9|34337.9|34374.3|34334.3|34377.9|34337.9|34370.9|34330.9|0
1735794000000|2025-01-02 05:00:00|34377.7|34337.7|34384.6|34344.6|34388.1|34348.1|34370.9|34330.9|0
1735794300000|2025-01-02 05:05:00|34388|34348|34377.7|34337.7|34391.5|34351.5|34377.7|34337.7|0
1735794600000|2025-01-02 05:10:00|34398.1|34358.1|34391.9|34351.9|34405.6|34365.6|34385.1|34345.1|0
1735794900000|2025-01-02 05:15:00|34392|34352|34409.3|34369.3|34409.4|34369.4|34391.8|34351.8|0
1735795200000|2025-01-02 05:20:00|34409.4|34369.4|34426.1|34386.1|34439.9|34399.9|34409.3|34369.3|0
1735795500000|2025-01-02 05:25:00|34432.9|34392.9|34432.9|34392.9|34433|34393|34425.9|34385.9|0
1735795800000|2025-01-02 05:30:00|34433|34393|34432.8|34392.8|34436.4|34396.4|34425.7|34385.7|0
1735796100000|2025-01-02 05:35:00|34436.2|34396.2|34439.9|34399.9|34440.1|34400.1|34432.8|34392.8|0
1735796400000|2025-01-02 05:40:00|34440|34400|34440|34400|34446.9|34406.9|34440|34400|0
1735796700000|2025-01-02 05:45:00|34440.1|34400.1|34471.1|34431.1|34471.1|34431.1|34433.3|34393.3|0
1735797000000|2025-01-02 05:50:00|34481.3|34441.3|34454.3|34414.3|34481.4|34441.4|34454.3|34414.3|0
1735797300000|2025-01-02 05:55:00|34461.1|34421.1|34461.1|34421.1|34461.2|34421.2|34440.6|34400.6|0
1735797600000|2025-01-02 06:00:00|34467.9|34427.9|34474|34434|34488.3|34448.3|34464.4|34424.4|0
1735797900000|2025-01-02 06:05:00|34470.6|34430.6|34463.8|34423.8|34480.8|34440.8|34460.4|34420.4|0
1735798200000|2025-01-02 06:10:00|34463.9|34423.9|34457|34417|34467.3|34427.3|34453.5|34413.5|0
1735798500000|2025-01-02 06:15:00|34453.6|34413.6|34477.9|34437.9|34481.3|34441.3|34453.6|34413.6|0
1735798800000|2025-01-02 06:20:00|34474.5|34434.5|34460.7|34420.7|34477.8|34437.8|34460.6|34420.6|0
1735799100000|2025-01-02 06:25:00|34460.8|34420.8|34452.3|34412.3|34464.5|34424.5|34445.3|34405.3|0
1735799400000|2025-01-02 06:30:00|34445.5|34405.5|34418.9|34378.9|34446.2|34406.2|34418.1|34378.1|0
1735799700000|2025-01-02 06:35:00|34418.8|34378.8|34398.5|34358.5|34418.8|34378.8|34391.5|34351.5|0
1735800000000|2025-01-02 06:40:00|34398.4|34358.4|34398.4|34358.4|34401.9|34361.9|34391.6|34351.6|0
1735800300000|2025-01-02 06:45:00|34391.6|34351.6|34398.4|34358.4|34398.5|34358.5|34391.6|34351.6|0
1735800600000|2025-01-02 06:50:00|34398.5|34358.5|34391.8|34351.8|34398.5|34358.5|34388.2|34348.2|0
1735800900000|2025-01-02 06:55:00|34398.6|34358.6|34338.5|34298.5|34398.6|34358.6|34335.2|34295.2|0
1735801200000|2025-01-02 07:00:00|34354.5|34339.5|34404.5|34389.5|34424.5|34409.5|34354.5|34339.5|85
1735801500000|2025-01-02 07:05:00|34402|34387|34382|34367|34402|34387|34377|34362|25
1735801800000|2025-01-02 07:10:00|34384.5|34369.5|34394.5|34379.5|34397|34382|34372|34357|27
1735802100000|2025-01-02 07:15:00|34397|34382|34397|34382|34404.5|34389.5|34389.5|34374.5|6
1735802400000|2025-01-02 07:20:00|34399.5|34384.5|34417|34402|34422|34407|34394.5|34379.5|17
1735802700000|2025-01-02 07:25:00|34414.5|34399.5|34452|34437|34452|34437|34414.5|34399.5|90
1735803000000|2025-01-02 07:30:00|34449.5|34434.5|34419.5|34404.5|34452|34437|34417|34402|14
1735803300000|2025-01-02 07:35:00|34422|34407|34384.5|34369.5|34422|34407|34384.5|34369.5|18
1735803600000|2025-01-02 07:40:00|34382|34367|34382|34367|34394.5|34379.5|34369.5|34354.5|32
1735803900000|2025-01-02 07:45:00|34384.5|34369.5|34352|34337|34384.5|34369.5|34332|34317|71
1735804200000|2025-01-02 07:50:00|34354.5|34339.5|34379.5|34364.5|34379.5|34364.5|34347|34332|35
1735804500000|2025-01-02 07:55:00|34377|34362|34342|34327|34379.5|34364.5|34319.5|34304.5|139
1735804800000|2025-01-02 08:00:00|34364.5|34349.5|34362|34347|34414.5|34399.5|34314.5|34299.5|762
1735805100000|2025-01-02 08:05:00|34364.5|34349.5|34354.5|34339.5|34364.5|34349.5|34327|34312|465
1735805400000|2025-01-02 08:10:00|34357|34342|34384.5|34369.5|34404.5|34389.5|34357|34342|215
1735805700000|2025-01-02 08:15:00|34382|34367|34404.5|34389.5|34414.5|34399.5|34374.5|34359.5|194
1735806000000|2025-01-02 08:20:00|34402|34387|34359.5|34344.5|34409.5|34394.5|34359.5|34344.5|188
1735806300000|2025-01-02 08:25:00|34357|34342|34217|34202|34357|34342|34214.5|34199.5|446
1735806600000|2025-01-02 08:30:00|34219.5|34204.5|34149.5|34134.5|34237|34222|34144.5|34129.5|458
1735806900000|2025-01-02 08:35:00|34152|34137|34094.5|34079.5|34164.5|34149.5|34094.5|34079.5|309
1735807200000|2025-01-02 08:40:00|34092|34077|34059.5|34044.5|34124.5|34109.5|34054.5|34039.5|339
1735807500000|2025-01-02 08:45:00|34062|34047|34087|34072|34129.5|34114.5|34057|34042|278
1735807800000|2025-01-02 08:50:00|34089.5|34074.5|34087|34072|34104.5|34089.5|34077|34062|83
1735808100000|2025-01-02 08:55:00|34089.5|34074.5|34099.5|34084.5|34129.5|34114.5|34084.5|34069.5|136
1735808400000|2025-01-02 09:00:00|34097|34082|34074.5|34059.5|34097|34082|34047|34032|146
1735808700000|2025-01-02 09:05:00|34072|34057|34099.5|34084.5|34109.5|34094.5|34067|34052|129
1735809000000|2025-01-02 09:10:00|34097|34082|34109.5|34094.5|34127|34112|34084.5|34069.5|113
1735809300000|2025-01-02 09:15:00|34107|34092|34092|34077|34114.5|34099.5|34064.5|34049.5|89
1735809600000|2025-01-02 09:20:00|34094.5|34079.5|34069.5|34054.5|34097|34082|34054.5|34039.5|76
1735809900000|2025-01-02 09:25:00|34067|34052|34049.5|34034.5|34069.5|34054.5|34029.5|34014.5|99
1735810200000|2025-01-02 09:30:00|34052|34037|34042|34027|34064.5|34049.5|34029.5|34014.5|88
1735810500000|2025-01-02 09:35:00|34044.5|34029.5|33972|33957|34054.5|34039.5|33959.5|33944.5|161
1735810800000|2025-01-02 09:40:00|33974.5|33959.5|34012|33997|34017|34002|33962|33947|88
1735811100000|2025-01-02 09:45:00|34009.5|33994.5|34019.5|34004.5|34024.5|34009.5|33997|33982|103
1735811400000|2025-01-02 09:50:00|34022|34007|33994.5|33979.5|34029.5|34014.5|33987|33972|113
1735811700000|2025-01-02 09:55:00|33999.5|33984.5|33974.5|33959.5|33999.5|33984.5|33959.5|33944.5|131
1735812000000|2025-01-02 10:00:00|33977|33962|33944.5|33929.5|33982|33967|33922|33907|267
1735812300000|2025-01-02 10:05:00|33947|33932|33937|33922|33952|33937|33904.5|33889.5|92
1735812600000|2025-01-02 10:10:00|33939.5|33924.5|33899.5|33884.5|33939.5|33924.5|33892|33877|148
1735812900000|2025-01-02 10:15:00|33894.5|33879.5|33904.5|33889.5|33914.5|33899.5|33867|33852|135
1735813200000|2025-01-02 10:20:00|33902|33887|33877|33862|33909.5|33894.5|33864.5|33849.5|137
1735813500000|2025-01-02 10:25:00|33879.5|33864.5|33894.5|33879.5|33909.5|33894.5|33877|33862|80
1735813800000|2025-01-02 10:30:00|33892|33877|33899.5|33884.5|33912|33897|33879.5|33864.5|83
1735814100000|2025-01-02 10:35:00|33897|33882|33894.5|33879.5|33912|33897|33879.5|33864.5|81
1735814400000|2025-01-02 10:40:00|33897|33882|33864.5|33849.5|33902|33887|33854.5|33839.5|73
1735814700000|2025-01-02 10:45:00|33862|33847|33857|33842|33867|33852|33854.5|33839.5|66
1735815000000|2025-01-02 10:50:00|33859.5|33844.5|33767|33752|33859.5|33844.5|33762|33747|254
1735815300000|2025-01-02 10:55:00|33769.5|33754.5|33824.5|33809.5|33829.5|33814.5|33769.5|33754.5|95
1735815600000|2025-01-02 11:00:00|33827|33812|33834.5|33819.5|33837|33822|33794.5|33779.5|111
1735815900000|2025-01-02 11:05:00|33837|33822|33842|33827|33849.5|33834.5|33829.5|33814.5|63
1735816200000|2025-01-02 11:10:00|33839.5|33824.5|33867|33852|33879.5|33864.5|33839.5|33824.5|85
1735816500000|2025-01-02 11:15:00|33869.5|33854.5|33874.5|33859.5|33879.5|33864.5|33849.5|33834.5|81
1735816800000|2025-01-02 11:20:00|33877|33862|33862|33847|33889.5|33874.5|33862|33847|41
1735817100000|2025-01-02 11:25:00|33864.5|33849.5|33887|33872|33894.5|33879.5|33857|33842|34
1735817400000|2025-01-02 11:30:00|33889.5|33874.5|33869.5|33854.5|33892|33877|33854.5|33839.5|36
1735817700000|2025-01-02 11:35:00|33867|33852|33902|33887|33912|33897|33867|33852|67
1735818000000|2025-01-02 11:40:00|33904.5|33889.5|33929.5|33914.5|33934.5|33919.5|33889.5|33874.5|59
1735818300000|2025-01-02 11:45:00|33932|33917|33967|33952|33974.5|33959.5|33929.5|33914.5|106
1735818600000|2025-01-02 11:50:00|33969.5|33954.5|34019.5|34004.5|34019.5|34004.5|33964.5|33949.5|76
1735818900000|2025-01-02 11:55:00|34017|34002|34049.5|34034.5|34052|34037|34009.5|33994.5|68
1735819200000|2025-01-02 12:00:00|34052|34037|34059.5|34044.5|34067|34052|34044.5|34029.5|592
1735819500000|2025-01-02 12:05:00|34057|34042|34042|34027|34059.5|34044.5|34019.5|34004.5|1080
1735819800000|2025-01-02 12:10:00|34044.5|34029.5|34064.5|34049.5|34069.5|34054.5|34039.5|34024.5|43
1735820100000|2025-01-02 12:15:00|34067|34052|34062|34047|34074.5|34059.5|34054.5|34039.5|53
1735820400000|2025-01-02 12:20:00|34064.5|34049.5|34059.5|34044.5|34067|34052|34044.5|34029.5|31
1735820700000|2025-01-02 12:25:00|34062|34047|34052|34037|34067|34052|34042|34027|104
1735821000000|2025-01-02 12:30:00|34054.5|34039.5|34034.5|34019.5|34059.5|34044.5|34019.5|34004.5|113
1735821300000|2025-01-02 12:35:00|34032|34017|34034.5|34019.5|34049.5|34034.5|34029.5|34014.5|54
1735821600000|2025-01-02 12:40:00|34032|34017|34014.5|33999.5|34032|34017|33994.5|33979.5|41
1735821900000|2025-01-02 12:45:00|34017|34002|34042|34027|34044.5|34029.5|34009.5|33994.5|42
1735822200000|2025-01-02 12:50:00|34044.5|34029.5|34054.5|34039.5|34059.5|34044.5|34039.5|34024.5|35
1735822500000|2025-01-02 12:55:00|34052|34037|34064.5|34049.5|34069.5|34054.5|34044.5|34029.5|25
1735822800000|2025-01-02 13:00:00|34069.5|34054.5|34097|34082|34099.5|34084.5|34064.5|34049.5|94
1735823100000|2025-01-02 13:05:00|34094.5|34079.5|34107|34092|34117|34102|34094.5|34079.5|68
1735823400000|2025-01-02 13:10:00|34104.5|34089.5|34119.5|34104.5|34119.5|34104.5|34104.5|34089.5|36
1735823700000|2025-01-02 13:15:00|34117|34102|34154.5|34139.5|34159.5|34144.5|34117|34102|109
1735824000000|2025-01-02 13:20:00|34157|34142|34144.5|34129.5|34164.5|34149.5|34139.5|34124.5|80
1735824300000|2025-01-02 13:25:00|34142|34127|34132|34117|34144.5|34129.5|34124.5|34109.5|51
1735824600000|2025-01-02 13:30:00|34129.5|34114.5|34142|34127|34142|34127|34119.5|34104.5|82
1735824900000|2025-01-02 13:35:00|34139.5|34124.5|34147|34132|34152|34137|34117|34102|48
1735825200000|2025-01-02 13:40:00|34144.5|34129.5|34142|34127|34154.5|34139.5|34139.5|34124.5|83
1735825500000|2025-01-02 13:45:00|34139.5|34124.5|34139.5|34124.5|34144.5|34129.5|34114.5|34099.5|59
1735825800000|2025-01-02 13:50:00|34137|34122|34149.5|34134.5|34157|34142|34114.5|34099.5|58
1735826100000|2025-01-02 13:55:00|34152|34137|34167|34152|34174.5|34159.5|34144.5|34129.5|121
1735826400000|2025-01-02 14:00:00|34169.5|34154.5|34117|34102|34174.5|34159.5|34109.5|34094.5|73
1735826700000|2025-01-02 14:05:00|34119.5|34104.5|34137|34122|34142|34127|34117|34102|57
1735827000000|2025-01-02 14:10:00|34134.5|34119.5|34164.5|34149.5|34167|34152|34134.5|34119.5|57
1735827300000|2025-01-02 14:15:00|34167|34152|34159.5|34144.5|34169.5|34154.5|34137|34122|43
1735827600000|2025-01-02 14:20:00|34162|34147|34169.5|34154.5|34172|34157|34149.5|34134.5|53
1735827900000|2025-01-02 14:25:00|34167|34152|34169.5|34154.5|34177|34162|34162|34147|40
1735828200000|2025-01-02 14:30:00|34164.5|34149.5|34124.5|34109.5|34179.5|34164.5|34119.5|34104.5|141
1735828500000|2025-01-02 14:35:00|34122|34107|34104.5|34089.5|34139.5|34124.5|34104.5|34089.5|176
1735828800000|2025-01-02 14:40:00|34107|34092|34142|34127|34154.5|34139.5|34089.5|34074.5|110
1735829100000|2025-01-02 14:45:00|34144.5|34129.5|34164.5|34149.5|34179.5|34164.5|34144.5|34129.5|144
1735829400000|2025-01-02 14:50:00|34167|34152|34202|34187|34202|34187|34154.5|34139.5|218
1735829700000|2025-01-02 14:55:00|34199.5|34184.5|34182|34167|34214.5|34199.5|34152|34137|120
1735830000000|2025-01-02 15:00:00|34179.5|34164.5|34179.5|34164.5|34209.5|34194.5|34167|34152|95
1735830300000|2025-01-02 15:05:00|34182|34167|34189.5|34174.5|34202|34187|34154.5|34139.5|136
1735830600000|2025-01-02 15:10:00|34187|34172|34252|34237|34252|34237|34184.5|34169.5|102
1735830900000|2025-01-02 15:15:00|34254.5|34239.5|34229.5|34214.5|34264.5|34249.5|34229.5|34214.5|136
1735831200000|2025-01-02 15:20:00|34232|34217|34207|34192|34239.5|34224.5|34177|34162|124
1735831500000|2025-01-02 15:25:00|34204.5|34189.5|34244.5|34229.5|34259.5|34244.5|34204.5|34189.5|99
1735831800000|2025-01-02 15:30:00|34239.5|34224.5|34217|34202|34249.5|34234.5|34179.5|34164.5|173
1735832100000|2025-01-02 15:35:00|34219.5|34204.5|34232|34217|34254.5|34239.5|34199.5|34184.5|88
1735832400000|2025-01-02 15:40:00|34234.5|34219.5|34234.5|34219.5|34249.5|34234.5|34214.5|34199.5|71
1735832700000|2025-01-02 15:45:00|34232|34217|34292|34277|34297|34282|34224.5|34209.5|152
1735833000000|2025-01-02 15:50:00|34289.5|34274.5|34289.5|34274.5|34309.5|34294.5|34264.5|34249.5|104
1735833300000|2025-01-02 15:55:00|34287|34272|34307|34292|34319.5|34304.5|34279.5|34264.5|156
1735833600000|2025-01-02 16:00:00|34309.5|34294.5|34269.5|34254.5|34324.5|34309.5|34259.5|34244.5|333
1735833900000|2025-01-02 16:05:00|34267|34252|34274.5|34259.5|34282|34267|34242|34227|83
1735834200000|2025-01-02 16:10:00|34277|34262|34292|34277|34304.5|34289.5|34274.5|34259.5|105
1735834500000|2025-01-02 16:15:00|34289.5|34274.5|34304.5|34289.5|34309.5|34294.5|34279.5|34264.5|82
1735834800000|2025-01-02 16:20:00|34307|34292|34322|34307|34329.5|34314.5|34287|34272|186
1735835100000|2025-01-02 16:25:00|34319.5|34304.5|34344.5|34329.5|34344.5|34329.5|34314.5|34299.5|284
1735835400000|2025-01-02 16:30:00|34342|34327|34359.5|34344.5|34364.5|34349.5|34329.5|34314.5|301
1735835700000|2025-01-02 16:35:00|34357|34342|34394.5|34379.5|34399.5|34384.5|34349.5|34334.5|219
1735836000000|2025-01-02 16:40:00|34392|34377|34374.5|34359.5|34404.5|34389.5|34374.5|34359.5|534
1735836300000|2025-01-02 16:45:00|34372|34357|34369.5|34354.5|34377|34362|34362|34347|797
1735836600000|2025-01-02 16:50:00|34372|34352|34347|34322|34377|34352|34332|34312|59
1735836900000|2025-01-02 16:55:00|34342|34327|34337|34312|34347|34327|34322|34302|90
1735837200000|2025-01-02 17:00:00|34342|34317|34357|34337|34357|34337|34332|34312|43
1735837500000|2025-01-02 17:05:00|34352|34332|34342|34322|34357|34337|34337|34317|23
1735837800000|2025-01-02 17:10:00|34347|34327|34362|34342|34377|34357|34342|34317|31
1735838100000|2025-01-02 17:15:00|34357|34337|34347|34327|34367|34342|34342|34317|36
1735838400000|2025-01-02 17:20:00|34342|34322|34317|34292|34342|34327|34312|34292|43
1735838700000|2025-01-02 17:25:00|34312|34287|34262|34242|34317|34292|34262|34242|41
1735839000000|2025-01-02 17:30:00|34257|34237|34232|34212|34267|34247|34222|34202|52
1735839300000|2025-01-02 17:35:00|34237|34207|34182|34162|34237|34212|34177|34157|70
1735839600000|2025-01-02 17:40:00|34177|34157|34167|34147|34197|34172|34147|34127|57
1735839900000|2025-01-02 17:45:00|34172|34142|34157|34137|34182|34162|34152|34132|33
1735840200000|2025-01-02 17:50:00|34152|34132|34192|34167|34207|34182|34147|34122|87
1735840500000|2025-01-02 17:55:00|34197|34172|34217|34192|34232|34207|34187|34167|37
1735840800000|2025-01-02 18:00:00|34212|34187|34167|34147|34217|34192|34167|34142|91
1735841100000|2025-01-02 18:05:00|34177|34152|34202|34177|34212|34192|34172|34147|21
1735841400000|2025-01-02 18:10:00|34197|34172|34172|34147|34202|34177|34167|34142|14
1735841700000|2025-01-02 18:15:00|34167|34152|34182|34162|34187|34162|34157|34132|22
1735842000000|2025-01-02 18:20:00|34187|34167|34177|34157|34207|34182|34177|34152|15
1735842300000|2025-01-02 18:25:00|34182|34152|34192|34172|34197|34177|34172|34152|17
1735842600000|2025-01-02 18:30:00|34187|34167|34157|34132|34187|34167|34147|34122|30
1735842900000|2025-01-02 18:35:00|34162|34137|34172|34147|34187|34162|34152|34132|19
1735843200000|2025-01-02 18:40:00|34167|34142|34197|34172|34197|34177|34157|34132|35
1735843500000|2025-01-02 18:45:00|34192|34167|34157|34137|34197|34167|34152|34127|37
1735843800000|2025-01-02 18:50:00|34162|34132|34147|34122|34162|34142|34142|34117|7
1735844100000|2025-01-02 18:55:00|34152|34127|34177|34152|34177|34157|34142|34122|40
1735844400000|2025-01-02 19:00:00|34172|34157|34197|34172|34202|34177|34157|34137|66
1735844700000|2025-01-02 19:05:00|34192|34177|34197|34172|34212|34192|34182|34162|20
1735845000000|2025-01-02 19:10:00|34192|34167|34187|34162|34202|34182|34182|34157|13
1735845300000|2025-01-02 19:15:00|34192|34167|34187|34162|34197|34172|34177|34152|13
1735845600000|2025-01-02 19:20:00|34182|34167|34207|34182|34207|34187|34182|34162|37
1735845900000|2025-01-02 19:25:00|34202|34187|34207|34192|34217|34192|34197|34177|19
1735846200000|2025-01-02 19:30:00|34204.5|34189.5|34187|34172|34204.5|34189.5|34182|34167|21
1735846500000|2025-01-02 19:35:00|34184.5|34169.5|34184.5|34169.5|34192|34177|34167|34152|2
1735846800000|2025-01-02 19:40:00|34182|34167|34192|34177|34202|34187|34182|34167|7
1735847100000|2025-01-02 19:45:00|34194.5|34179.5|34212|34197|34222|34207|34167|34152|6
1735847400000|2025-01-02 19:50:00|34209.5|34194.5|34212|34197|34224.5|34209.5|34207|34192|6
1735847700000|2025-01-02 19:55:00|34209.5|34194.5|34174.5|34159.5|34217|34202|34172|34157|9
1735848000000|2025-01-02 20:00:00|34172|34157|34212|34197|34214.5|34199.5|34172|34157|13
1735848300000|2025-01-02 20:05:00|34209.5|34194.5|34204.5|34189.5|34214.5|34199.5|34199.5|34184.5|11
1735848600000|2025-01-02 20:10:00|34207|34192|34224.5|34209.5|34239.5|34224.5|34204.5|34189.5|32
1735848900000|2025-01-02 20:15:00|34222|34207|34227|34212|34227|34212|34207|34192|12
1735849200000|2025-01-02 20:20:00|34224.5|34209.5|34232|34217|34237|34222|34217|34202|10
1735849500000|2025-01-02 20:25:00|34234.5|34219.5|34227|34212|34239.5|34224.5|34227|34212|28
1735849800000|2025-01-02 20:30:00|34229.5|34214.5|34207|34192|34244.5|34229.5|34204.5|34189.5|18
1735850100000|2025-01-02 20:35:00|34204.5|34189.5|34197|34182|34204.5|34189.5|34182|34167|30
1735850400000|2025-01-02 20:40:00|34199.5|34184.5|34209.5|34194.5|34217|34202|34197|34182|24
1735850700000|2025-01-02 20:45:00|34207|34192|34212|34197|34219.5|34204.5|34202|34187|13
1735851000000|2025-01-02 20:50:00|34214.5|34199.5|34194.5|34179.5|34227|34212|34194.5|34179.5|17
1735851300000|2025-01-02 20:55:00|34192|34177|34202|34187|34214.5|34199.5|34189.5|34174.5|24
1735851600000|2025-01-02 21:00:00|34220.2|34180.2|34229.8|34189.8|34234.8|34194.8|34208|34168|0
1735851900000|2025-01-02 21:05:00|34229.2|34189.2|34227.8|34187.8|34231.3|34191.3|34215.1|34175.1|0
1735852200000|2025-01-02 21:10:00|34227.7|34187.7|34229.2|34189.2|34232.7|34192.7|34217.2|34177.2|0
1735852500000|2025-01-02 21:15:00|34229.1|34189.1|34229.9|34189.9|34233.4|34193.4|34220.7|34180.7|0
1735852800000|2025-01-02 21:20:00|34229.2|34189.2|34234.8|34194.8|34238.3|34198.3|34227.8|34187.8|0
1735853100000|2025-01-02 21:25:00|34234.9|34194.9|34243.2|34203.2|34244|34204|34229.2|34189.2|0
1735853400000|2025-01-02 21:30:00|34243.3|34203.3|34234.8|34194.8|34244|34204|34231.3|34191.3|0
1735853700000|2025-01-02 21:35:00|34234.1|34194.1|34227.8|34187.8|34234.8|34194.8|34225.6|34185.6|0
1735854000000|2025-01-02 21:40:00|34227.7|34187.7|34225.6|34185.6|34228.5|34188.5|34218.6|34178.6|0
1735854300000|2025-01-02 21:45:00|34224.2|34184.2|34225.6|34185.6|34225.7|34185.7|34220.7|34180.7|0
1735854600000|2025-01-02 21:50:00|34224.2|34184.2|34222.1|34182.1|34224.2|34184.2|34218.6|34178.6|0
1735854900000|2025-01-02 21:55:00|34222.2|34182.2|34222.1|34182.1|34224.2|34184.2|34218.6|34178.6|0
1735855200000|2025-01-02 22:00:00|34222.8|34182.8|34222.8|34182.8|34224.2|34184.2|34222.8|34182.8|0
1735855500000|2025-01-02 22:05:00|34223.5|34183.5|34222.8|34182.8|34223.5|34183.5|34222.1|34182.1|0
1735855800000|2025-01-02 22:10:00|34222.1|34182.1|34222.1|34182.1|34222.8|34182.8|34222.1|34182.1|0
1735856100000|2025-01-02 22:15:00|34222.8|34182.8|34224.2|34184.2|34224.2|34184.2|34221.4|34181.4|0
1735856400000|2025-01-02 22:20:00|34223.5|34183.5|34222.1|34182.1|34224.2|34184.2|34222.1|34182.1|0
1735856700000|2025-01-02 22:25:00|34222.8|34182.8|34222.1|34182.1|34222.8|34182.8|34222.1|34182.1|0
1735857000000|2025-01-02 22:30:00|34222.2|34182.2|34222.8|34182.8|34222.8|34182.8|34221.4|34181.4|0
1735857300000|2025-01-02 22:35:00|34222.1|34182.1|34221.4|34181.4|34222.8|34182.8|34221.4|34181.4|0
1735857600000|2025-01-02 22:40:00|34222.1|34182.1|34222.1|34182.1|34222.1|34182.1|34222.1|34182.1|0
1735857900000|2025-01-02 22:45:00|34222.2|34182.2|34220.7|34180.7|34222.8|34182.8|34217.9|34177.9|0
1735858200000|2025-01-02 22:50:00|34221.4|34181.4|34224.2|34184.2|34224.2|34184.2|34220.7|34180.7|0
1735858500000|2025-01-02 22:55:00|34223.5|34183.5|34229.9|34189.9|34229.9|34189.9|34223.5|34183.5|0
1735858800000|2025-01-02 23:00:00|34229.7|34189.7|34215.2|34175.2|34229.9|34189.9|34213.8|34173.8|0
1735859100000|2025-01-02 23:05:00|34215.9|34175.9|34213|34173|34218|34178|34204.6|34164.6|0
1735859400000|2025-01-02 23:10:00|34213.1|34173.1|34213.8|34173.8|34220.1|34180.1|34210.2|34170.2|0
1735859700000|2025-01-02 23:15:00|34214.5|34174.5|34222.2|34182.2|34223.6|34183.6|34213.7|34173.7|0
1735860000000|2025-01-02 23:20:00|34222.9|34182.9|34210.2|34170.2|34222.9|34182.9|34209.5|34169.5|0
1735860300000|2025-01-02 23:25:00|34209.5|34169.5|34203.2|34163.2|34210.9|34170.9|34195.4|34155.4|0
1735860600000|2025-01-02 23:30:00|34204.6|34164.6|34197.5|34157.5|34210.2|34170.2|34195.4|34155.4|0
1735860900000|2025-01-02 23:35:00|34197.6|34157.6|34196.2|34156.2|34198.9|34158.9|34195.4|34155.4|0
1735861200000|2025-01-02 23:40:00|34197.5|34157.5|34197.5|34157.5|34199.7|34159.7|34196.2|34156.2|0
1735861500000|2025-01-02 23:45:00|34196.8|34156.8|34190.5|34150.5|34198.9|34158.9|34184.9|34144.9|0
1735861800000|2025-01-02 23:50:00|34190.6|34150.6|34198.9|34158.9|34198.9|34158.9|34189.8|34149.8|0
1735862100000|2025-01-02 23:55:00|34198.2|34158.2|34200.4|34160.4|34202.5|34162.5|34197.5|34157.5|0
1735862400000|2025-01-03 00:00:00|34200.3|34160.3|34202.5|34162.5|34203.2|34163.2|34194|34154|0
1735862700000|2025-01-03 00:05:00|34202.4|34162.4|34231.4|34191.4|34232.8|34192.8|34201.1|34161.1|0
1735863000000|2025-01-03 00:10:00|34232.1|34192.1|34237.7|34197.7|34244.7|34204.7|34232.1|34192.1|0
1735863300000|2025-01-03 00:15:00|34237.6|34197.6|34246.6|34206.6|34250.2|34210.2|34209.3|34169.3|0
1735863600000|2025-01-03 00:20:00|34243.2|34203.2|34243.1|34203.1|34249.9|34209.9|34236.1|34196.1|0
1735863900000|2025-01-03 00:25:00|34243.2|34203.2|34257.3|34217.3|34264.3|34224.3|34239.8|34199.8|0
1735864200000|2025-01-03 00:30:00|34257.4|34217.4|34264.2|34224.2|34264.3|34224.3|34257.2|34217.2|0
1735864500000|2025-01-03 00:35:00|34264.3|34224.3|34271.3|34231.3|34278.1|34238.1|34264.2|34224.2|0
1735864800000|2025-01-03 00:40:00|34271.4|34231.4|34274.5|34234.5|34278.2|34238.2|34271.1|34231.1|0
1735865100000|2025-01-03 00:45:00|34274.6|34234.6|34271.2|34231.2|34278|34238|34267.8|34227.8|0
1735865400000|2025-01-03 00:50:00|34271.3|34231.3|34281.4|34241.4|34284.9|34244.9|34264.3|34224.3|0
1735865700000|2025-01-03 00:55:00|34281.5|34241.5|34284.9|34244.9|34284.9|34244.9|34271.3|34231.3|0
1735866000000|2025-01-03 01:00:00|34284.8|34244.8|34284.8|34244.8|34284.9|34244.9|34284.7|34244.7|0
1735866300000|2025-01-03 01:05:00|34284.7|34244.7|34292|34252|34292.1|34252.1|34264.5|34224.5|0
1735866600000|2025-01-03 01:10:00|34292.1|34252.1|34291.8|34251.8|34295.3|34255.3|34285.1|34245.1|0
1735866900000|2025-01-03 01:15:00|34291.7|34251.7|34291.7|34251.7|34291.8|34251.8|34284.8|34244.8|0
1735867200000|2025-01-03 01:20:00|34291.8|34251.8|34284.4|34244.4|34298.5|34258.5|34284.4|34244.4|0
1735867500000|2025-01-03 01:25:00|34291.2|34251.2|34284.4|34244.4|34291.2|34251.2|34274|34234|0
1735867800000|2025-01-03 01:30:00|34284.3|34244.3|34287.9|34247.9|34291.3|34251.3|34267.2|34227.2|0
1735868100000|2025-01-03 01:35:00|34291.3|34251.3|34277.6|34237.6|34291.5|34251.5|34270.7|34230.7|0
1735868400000|2025-01-03 01:40:00|34277.7|34237.7|34284.1|34244.1|34284.6|34244.6|34277.3|34237.3|0
1735868700000|2025-01-03 01:45:00|34284.2|34244.2|34287.4|34247.4|34290.9|34250.9|34270.2|34230.2|0
1735869000000|2025-01-03 01:50:00|34290.8|34250.8|34304.9|34264.9|34304.9|34264.9|34284|34244|0
1735869300000|2025-01-03 01:55:00|34305|34265|34304.6|34264.6|34311.6|34271.6|34297.7|34257.7|0
1735869600000|2025-01-03 02:00:00|34304.5|34264.5|34311.9|34271.9|34311.9|34271.9|34304.5|34264.5|0
1735869900000|2025-01-03 02:05:00|34311.8|34271.8|34311.6|34271.6|34318.5|34278.5|34304.6|34264.6|0
1735870200000|2025-01-03 02:10:00|34311.5|34271.5|34332.3|34292.3|34339.2|34299.2|34311.5|34271.5|0
1735870500000|2025-01-03 02:15:00|34332.4|34292.4|34339.4|34299.4|34342.7|34302.7|34325.8|34285.8|0
1735870800000|2025-01-03 02:20:00|34339.3|34299.3|34339.5|34299.5|34346.4|34306.4|34339.3|34299.3|0
1735871100000|2025-01-03 02:25:00|34339.4|34299.4|34342.9|34302.9|34346.5|34306.5|34339.4|34299.4|0
1735871400000|2025-01-03 02:30:00|34343|34303|34335.6|34295.6|34343|34303|34325.4|34285.4|0
1735871700000|2025-01-03 02:35:00|34332.3|34292.3|34332.3|34292.3|34335.7|34295.7|34325.3|34285.3|0
1735872000000|2025-01-03 02:40:00|34332.2|34292.2|34318.8|34278.8|34332.3|34292.3|34318.8|34278.8|0
1735872300000|2025-01-03 02:45:00|34318.9|34278.9|34318.4|34278.4|34325.5|34285.5|34311.9|34271.9|0
1735872600000|2025-01-03 02:50:00|34318.5|34278.5|34322|34282|34322|34282|34311.5|34271.5|0
1735872900000|2025-01-03 02:55:00|34325.4|34285.4|34339.2|34299.2|34339.2|34299.2|34325.2|34285.2|0
1735873200000|2025-01-03 03:00:00|34339.3|34299.3|34346.3|34306.3|34346.4|34306.4|34339.2|34299.2|0
1735873500000|2025-01-03 03:05:00|34346.2|34306.2|34346.3|34306.3|34360.1|34320.1|34346.2|34306.2|0
1735873800000|2025-01-03 03:10:00|34346.4|34306.4|34356.7|34316.7|34360.1|34320.1|34346.3|34306.3|0
1735874100000|2025-01-03 03:15:00|34360.1|34320.1|34353.1|34313.1|34360.1|34320.1|34346.3|34306.3|0
1735874400000|2025-01-03 03:20:00|34356.5|34316.5|34360|34320|34360|34320|34353.1|34313.1|0
1735874700000|2025-01-03 03:25:00|34360.1|34320.1|34346.3|34306.3|34360.1|34320.1|34346.3|34306.3|0
1735875000000|2025-01-03 03:30:00|34346.4|34306.4|34353.2|34313.2|34353.2|34313.2|34342.8|34302.8|0
1735875300000|2025-01-03 03:35:00|34353.1|34313.1|34346.2|34306.2|34353.1|34313.1|34342.8|34302.8|0
1735875600000|2025-01-03 03:40:00|34346.3|34306.3|34353.2|34313.2|34353.2|34313.2|34346.2|34306.2|0
1735875900000|2025-01-03 03:45:00|34353.1|34313.1|34346.3|34306.3|34353.2|34313.2|34342.9|34302.9|0
1735876200000|2025-01-03 03:50:00|34346.4|34306.4|34339.3|34299.3|34346.4|34306.4|34339.2|34299.2|0
1735876500000|2025-01-03 03:55:00|34339.4|34299.4|34339.3|34299.3|34339.4|34299.4|34339.2|34299.2|0
1735876800000|2025-01-03 04:00:00|34339.4|34299.4|34332.5|34292.5|34346.3|34306.3|34332.4|34292.4|0
1735877100000|2025-01-03 04:05:00|34332.4|34292.4|34339.1|34299.1|34339.3|34299.3|34332.3|34292.3|0
1735877400000|2025-01-03 04:10:00|34339.2|34299.2|34335.5|34295.5|34339.2|34299.2|34335.5|34295.5|0
1735877700000|2025-01-03 04:15:00|34335.6|34295.6|34335.9|34295.9|34339|34299|34325.4|34285.4|0
1735878000000|2025-01-03 04:20:00|34335.8|34295.8|34332.5|34292.5|34336|34296|34332.4|34292.4|0
1735878300000|2025-01-03 04:25:00|34332.4|34292.4|34332.4|34292.4|34335.9|34295.9|34332.4|34292.4|0
1735878600000|2025-01-03 04:30:00|34332.5|34292.5|34332.4|34292.4|34335.9|34295.9|34332.4|34292.4|0
1735878900000|2025-01-03 04:35:00|34332.3|34292.3|34325.4|34285.4|34332.3|34292.3|34325.3|34285.3|0
1735879200000|2025-01-03 04:40:00|34328.8|34288.8|34325.4|34285.4|34328.8|34288.8|34325.3|34285.3|0
1735879800000|2025-01-03 04:50:00|34325.5|34285.5|34332.3|34292.3|34332.4|34292.4|34325.5|34285.5|0
1735880100000|2025-01-03 04:55:00|34332.2|34292.2|34325.1|34285.1|34332.3|34292.3|34318.3|34278.3|0
1735880400000|2025-01-03 05:00:00|34325.2|34285.2|34311.4|34271.4|34325.2|34285.2|34304.4|34264.4|0
1735880700000|2025-01-03 05:05:00|34311.3|34271.3|34314.7|34274.7|34314.8|34274.8|34311.2|34271.2|0
1735881000000|2025-01-03 05:10:00|34318.1|34278.1|34317|34277|34320.4|34280.4|34311.3|34271.3|0
1735881300000|2025-01-03 05:15:00|34317.1|34277.1|34306.6|34266.6|34317.1|34277.1|34306.5|34266.5|0
1735881600000|2025-01-03 05:20:00|34306.7|34266.7|34306.8|34266.8|34306.8|34266.8|34299.6|34259.6|0
1735881900000|2025-01-03 05:25:00|34306.7|34266.7|34313.7|34273.7|34313.8|34273.8|34306.7|34266.7|0
1735882200000|2025-01-03 05:30:00|34313.6|34273.6|34313.8|34273.8|34313.9|34273.9|34306.7|34266.7|0
1735882500000|2025-01-03 05:35:00|34313.9|34273.9|34313.9|34273.9|34320.7|34280.7|34307|34267|0
1735882800000|2025-01-03 05:40:00|34313.8|34273.8|34320.7|34280.7|34320.7|34280.7|34306.9|34266.9|0
1735883100000|2025-01-03 05:45:00|34320.6|34280.6|34327.5|34287.5|34327.6|34287.6|34320.6|34280.6|0
1735883400000|2025-01-03 05:50:00|34327.4|34287.4|34313.5|34273.5|34327.4|34287.4|34306.8|34266.8|0
1735883700000|2025-01-03 05:55:00|34306.7|34266.7|34320.6|34280.6|34327.3|34287.3|34306.7|34266.7|0
1735884000000|2025-01-03 06:00:00|34320.5|34280.5|34327.3|34287.3|34327.4|34287.4|34313.7|34273.7|0
1735884300000|2025-01-03 06:05:00|34327.2|34287.2|34320.4|34280.4|34327.2|34287.2|34320.3|34280.3|0
1735884600000|2025-01-03 06:10:00|34320.5|34280.5|34334.3|34294.3|34341.1|34301.1|34320.3|34280.3|0
1735884900000|2025-01-03 06:15:00|34334.2|34294.2|34327.7|34287.7|34334.4|34294.4|34314|34274|0
1735885200000|2025-01-03 06:20:00|34327.8|34287.8|34327.7|34287.7|34327.8|34287.8|34320.8|34280.8|0
1735885500000|2025-01-03 06:25:00|34327.8|34287.8|34324.5|34284.5|34334.7|34294.7|34324.5|34284.5|0
1735885800000|2025-01-03 06:30:00|34327.9|34287.9|34328.3|34288.3|34335.1|34295.1|34321.1|34281.1|0
1735886100000|2025-01-03 06:35:00|34331.6|34291.6|34314.4|34274.4|34335.1|34295.1|34314.3|34274.3|0
1735886400000|2025-01-03 06:40:00|34314.5|34274.5|34328.1|34288.1|34328.1|34288.1|34314.4|34274.4|0
1735886700000|2025-01-03 06:45:00|34328.2|34288.2|34307.5|34267.5|34328.2|34288.2|34307.4|34267.4|0
1735887000000|2025-01-03 06:50:00|34310.8|34270.8|34307.7|34267.7|34314.5|34274.5|34307.5|34267.5|0
1735887300000|2025-01-03 06:55:00|34307.6|34267.6|34300.6|34260.6|34314.5|34274.5|34293.8|34253.8|0
1735887600000|2025-01-03 07:00:00|34284.2|34269.2|34281.7|34266.7|34296.7|34281.7|34266.7|34251.7|25
1735887900000|2025-01-03 07:05:00|34274.2|34259.2|34259.2|34244.2|34274.2|34259.2|34259.2|34244.2|16
1735888200000|2025-01-03 07:10:00|34256.7|34241.7|34289.2|34274.2|34289.2|34274.2|34244.2|34229.2|25
1735888500000|2025-01-03 07:15:00|34291.7|34276.7|34284.2|34269.2|34294.2|34279.2|34271.7|34256.7|14
1735888800000|2025-01-03 07:20:00|34281.7|34266.7|34279.2|34264.2|34291.7|34276.7|34264.2|34249.2|14
1735889100000|2025-01-03 07:25:00|34276.7|34261.7|34299.2|34284.2|34301.7|34286.7|34276.7|34261.7|4
1735889400000|2025-01-03 07:30:00|34296.7|34281.7|34309.2|34294.2|34326.7|34311.7|34296.7|34281.7|25
1735889700000|2025-01-03 07:35:00|34311.7|34296.7|34299.2|34284.2|34311.7|34296.7|34294.2|34279.2|8
1735890000000|2025-01-03 07:40:00|34296.7|34281.7|34291.7|34276.7|34299.2|34284.2|34289.2|34274.2|3
1735890300000|2025-01-03 07:45:00|34294.2|34279.2|34299.2|34284.2|34301.7|34286.7|34286.7|34271.7|17
1735890600000|2025-01-03 07:50:00|34301.7|34286.7|34326.7|34311.7|34326.7|34311.7|34299.2|34284.2|13
1735890900000|2025-01-03 07:55:00|34324.2|34309.2|34341.7|34326.7|34349.2|34334.2|34316.7|34301.7|75
1735891200000|2025-01-03 08:00:00|34331.7|34316.7|34271.7|34256.7|34381.7|34366.7|34266.7|34251.7|562
1735891500000|2025-01-03 08:05:00|34274.2|34259.2|34241.7|34226.7|34286.7|34271.7|34231.7|34216.7|237
1735891800000|2025-01-03 08:10:00|34239.2|34224.2|34276.7|34261.7|34284.2|34269.2|34211.7|34196.7|180
1735892100000|2025-01-03 08:15:00|34274.2|34259.2|34311.7|34296.7|34319.2|34304.2|34271.7|34256.7|145
1735892400000|2025-01-03 08:20:00|34309.2|34294.2|34224.2|34209.2|34309.2|34294.2|34221.7|34206.7|178
1735892700000|2025-01-03 08:25:00|34226.7|34211.7|34166.7|34151.7|34249.2|34234.2|34161.7|34146.7|166
1735893000000|2025-01-03 08:30:00|34164.2|34149.2|34141.7|34126.7|34179.2|34164.2|34131.7|34116.7|309
1735893300000|2025-01-03 08:35:00|34144.2|34129.2|34144.2|34129.2|34194.2|34179.2|34134.2|34119.2|162
1735893600000|2025-01-03 08:40:00|34141.7|34126.7|34179.2|34164.2|34181.7|34166.7|34131.7|34116.7|137
1735893900000|2025-01-03 08:45:00|34176.7|34161.7|34161.7|34146.7|34189.2|34174.2|34146.7|34131.7|82
1735894200000|2025-01-03 08:50:00|34164.2|34149.2|34141.7|34126.7|34186.7|34171.7|34141.7|34126.7|100
1735894500000|2025-01-03 08:55:00|34139.2|34124.2|34136.7|34121.7|34146.7|34131.7|34101.7|34086.7|134
1735894800000|2025-01-03 09:00:00|34131.7|34116.7|34199.2|34184.2|34201.7|34186.7|34124.2|34109.2|154
1735895100000|2025-01-03 09:05:00|34196.7|34181.7|34191.7|34176.7|34211.7|34196.7|34186.7|34171.7|90
1735895400000|2025-01-03 09:10:00|34194.2|34179.2|34236.7|34221.7|34241.7|34226.7|34176.7|34161.7|87
1735895700000|2025-01-03 09:15:00|34234.2|34219.2|34234.2|34219.2|34256.7|34241.7|34226.7|34211.7|70
1735896000000|2025-01-03 09:20:00|34231.7|34216.7|34279.2|34264.2|34279.2|34264.2|34229.2|34214.2|83
1735896300000|2025-01-03 09:25:00|34276.7|34261.7|34264.2|34249.2|34276.7|34261.7|34256.7|34241.7|34
1735896600000|2025-01-03 09:30:00|34266.7|34251.7|34276.7|34261.7|34281.7|34266.7|34246.7|34231.7|96
1735896900000|2025-01-03 09:35:00|34264.2|34249.2|34261.7|34246.7|34286.7|34271.7|34249.2|34234.2|76
1735897200000|2025-01-03 09:40:00|34259.2|34244.2|34271.7|34256.7|34281.7|34266.7|34251.7|34236.7|52
1735897500000|2025-01-03 09:45:00|34274.2|34259.2|34266.7|34251.7|34281.7|34266.7|34261.7|34246.7|65
1735897800000|2025-01-03 09:50:00|34261.7|34246.7|34264.2|34249.2|34286.7|34271.7|34251.7|34236.7|85
1735898100000|2025-01-03 09:55:00|34261.7|34246.7|34271.7|34256.7|34271.7|34256.7|34256.7|34241.7|40
1735898400000|2025-01-03 10:00:00|34269.2|34254.2|34234.2|34219.2|34271.7|34256.7|34224.2|34209.2|82
1735898700000|2025-01-03 10:05:00|34236.7|34221.7|34234.2|34219.2|34251.7|34236.7|34221.7|34206.7|79
1735899000000|2025-01-03 10:10:00|34231.7|34216.7|34206.7|34191.7|34231.7|34216.7|34196.7|34181.7|61
1735899300000|2025-01-03 10:15:00|34204.2|34189.2|34214.2|34199.2|34226.7|34211.7|34204.2|34189.2|30
1735899600000|2025-01-03 10:20:00|34211.7|34196.7|34201.7|34186.7|34211.7|34196.7|34186.7|34171.7|56
1735899900000|2025-01-03 10:25:00|34199.2|34184.2|34204.2|34189.2|34211.7|34196.7|34176.7|34161.7|58
1735900200000|2025-01-03 10:30:00|34201.7|34186.7|34201.7|34186.7|34216.7|34201.7|34189.2|34174.2|49
1735900500000|2025-01-03 10:35:00|34204.2|34189.2|34211.7|34196.7|34226.7|34211.7|34194.2|34179.2|52
1735900800000|2025-01-03 10:40:00|34209.2|34194.2|34206.7|34191.7|34216.7|34201.7|34201.7|34186.7|23
1735901100000|2025-01-03 10:45:00|34204.2|34189.2|34191.7|34176.7|34206.7|34191.7|34186.7|34171.7|37
1735901400000|2025-01-03 10:50:00|34189.2|34174.2|34126.7|34111.7|34191.7|34176.7|34126.7|34111.7|109
1735901700000|2025-01-03 10:55:00|34124.2|34109.2|34149.2|34134.2|34161.7|34146.7|34124.2|34109.2|77
1735902000000|2025-01-03 11:00:00|34156.7|34141.7|34174.2|34159.2|34174.2|34159.2|34151.7|34136.7|56
1735902300000|2025-01-03 11:05:00|34176.7|34161.7|34171.7|34156.7|34179.2|34164.2|34156.7|34141.7|41
1735902600000|2025-01-03 11:10:00|34169.2|34154.2|34191.7|34176.7|34191.7|34176.7|34169.2|34154.2|37
1735902900000|2025-01-03 11:15:00|34186.7|34171.7|34191.7|34176.7|34196.7|34181.7|34181.7|34166.7|68
1735903200000|2025-01-03 11:20:00|34189.2|34174.2|34199.2|34184.2|34201.7|34186.7|34181.7|34166.7|50
1735903500000|2025-01-03 11:25:00|34196.7|34181.7|34231.7|34216.7|34236.7|34221.7|34196.7|34181.7|40
1735903800000|2025-01-03 11:30:00|34229.2|34214.2|34206.7|34191.7|34231.7|34216.7|34196.7|34181.7|73
1735904100000|2025-01-03 11:35:00|34204.2|34189.2|34221.7|34206.7|34229.2|34214.2|34201.7|34186.7|45
1735904400000|2025-01-03 11:40:00|34219.2|34204.2|34224.2|34209.2|34231.7|34216.7|34216.7|34201.7|39
1735904700000|2025-01-03 11:45:00|34226.7|34211.7|34234.2|34219.2|34241.7|34226.7|34224.2|34209.2|50
1735905000000|2025-01-03 11:50:00|34231.7|34216.7|34234.2|34219.2|34241.7|34226.7|34226.7|34211.7|51
1735905300000|2025-01-03 11:55:00|34236.7|34221.7|34231.7|34216.7|34251.7|34236.7|34229.2|34214.2|53
1735905600000|2025-01-03 12:00:00|34226.7|34211.7|34211.7|34196.7|34241.7|34226.7|34211.7|34196.7|61
1735905900000|2025-01-03 12:05:00|34214.2|34199.2|34209.2|34194.2|34221.7|34206.7|34206.7|34191.7|47
1735906200000|2025-01-03 12:10:00|34211.7|34196.7|34189.2|34174.2|34211.7|34196.7|34186.7|34171.7|56
1735906500000|2025-01-03 12:15:00|34191.7|34176.7|34184.2|34169.2|34211.7|34196.7|34181.7|34166.7|56
1735906800000|2025-01-03 12:20:00|34181.7|34166.7|34226.7|34211.7|34234.2|34219.2|34181.7|34166.7|26
1735907100000|2025-01-03 12:25:00|34224.2|34209.2|34221.7|34206.7|34226.7|34211.7|34209.2|34194.2|29
1735907400000|2025-01-03 12:30:00|34224.2|34209.2|34211.7|34196.7|34231.7|34216.7|34211.7|34196.7|53
1735907700000|2025-01-03 12:35:00|34209.2|34194.2|34221.7|34206.7|34236.7|34221.7|34206.7|34191.7|53
1735908000000|2025-01-03 12:40:00|34219.2|34204.2|34206.7|34191.7|34219.2|34204.2|34199.2|34184.2|32
1735908300000|2025-01-03 12:45:00|34209.2|34194.2|34209.2|34194.2|34211.7|34196.7|34194.2|34179.2|61
1735908600000|2025-01-03 12:50:00|34211.7|34196.7|34221.7|34206.7|34226.7|34211.7|34206.7|34191.7|29
1735908900000|2025-01-03 12:55:00|34219.2|34204.2|34224.2|34209.2|34231.7|34216.7|34214.2|34199.2|20
1735909200000|2025-01-03 13:00:00|34226.7|34211.7|34234.2|34219.2|34236.7|34221.7|34211.7|34196.7|47
1735909500000|2025-01-03 13:05:00|34236.7|34221.7|34249.2|34234.2|34261.7|34246.7|34231.7|34216.7|66
1735909800000|2025-01-03 13:10:00|34251.7|34236.7|34246.7|34231.7|34256.7|34241.7|34241.7|34226.7|41
1735910100000|2025-01-03 13:15:00|34249.2|34234.2|34211.7|34196.7|34251.7|34236.7|34209.2|34194.2|98
1735910400000|2025-01-03 13:20:00|34209.2|34194.2|34191.7|34176.7|34219.2|34204.2|34186.7|34171.7|57
1735910700000|2025-01-03 13:25:00|34196.7|34181.7|34214.2|34199.2|34224.2|34209.2|34181.7|34166.7|63
1735911000000|2025-01-03 13:30:00|34216.7|34201.7|34199.2|34184.2|34224.2|34209.2|34199.2|34184.2|30
1735911300000|2025-01-03 13:35:00|34196.7|34181.7|34176.7|34161.7|34199.2|34184.2|34171.7|34156.7|54
1735911600000|2025-01-03 13:40:00|34174.2|34159.2|34171.7|34156.7|34186.7|34171.7|34166.7|34151.7|49
1735911900000|2025-01-03 13:45:00|34169.2|34154.2|34146.7|34131.7|34169.2|34154.2|34139.2|34124.2|123
1735912200000|2025-01-03 13:50:00|34144.2|34129.2|34166.7|34151.7|34166.7|34151.7|34129.2|34114.2|77
1735912500000|2025-01-03 13:55:00|34164.2|34149.2|34164.2|34149.2|34166.7|34151.7|34149.2|34134.2|37
1735912800000|2025-01-03 14:00:00|34166.7|34151.7|34161.7|34146.7|34171.7|34156.7|34151.7|34136.7|51
1735913100000|2025-01-03 14:05:00|34166.7|34151.7|34186.7|34171.7|34199.2|34184.2|34164.2|34149.2|58
1735913400000|2025-01-03 14:10:00|34184.2|34169.2|34181.7|34166.7|34201.7|34186.7|34171.7|34156.7|55
1735913700000|2025-01-03 14:15:00|34184.2|34169.2|34181.7|34166.7|34201.7|34186.7|34176.7|34161.7|45
1735914000000|2025-01-03 14:20:00|34176.7|34161.7|34196.7|34181.7|34196.7|34181.7|34166.7|34151.7|62
1735914300000|2025-01-03 14:25:00|34194.2|34179.2|34211.7|34196.7|34211.7|34196.7|34194.2|34179.2|49
1735914600000|2025-01-03 14:30:00|34209.2|34194.2|34221.7|34206.7|34234.2|34219.2|34189.2|34174.2|122
1735914900000|2025-01-03 14:35:00|34219.2|34204.2|34234.2|34219.2|34236.7|34221.7|34196.7|34181.7|105
1735915200000|2025-01-03 14:40:00|34231.7|34216.7|34199.2|34184.2|34241.7|34226.7|34186.7|34171.7|63
1735915500000|2025-01-03 14:45:00|34196.7|34181.7|34136.7|34121.7|34201.7|34186.7|34136.7|34121.7|83
1735915800000|2025-01-03 14:50:00|34134.2|34119.2|34116.7|34101.7|34146.7|34131.7|34104.2|34089.2|115
1735916100000|2025-01-03 14:55:00|34114.2|34099.2|34131.7|34116.7|34139.2|34124.2|34109.2|34094.2|64
1735916400000|2025-01-03 15:00:00|34134.2|34119.2|34116.7|34101.7|34139.2|34124.2|34091.7|34076.7|113
1735916700000|2025-01-03 15:05:00|34114.2|34099.2|34121.7|34106.7|34141.7|34126.7|34111.7|34096.7|131
1735917000000|2025-01-03 15:10:00|34126.7|34111.7|34099.2|34084.2|34131.7|34116.7|34086.7|34071.7|130
1735917300000|2025-01-03 15:15:00|34101.7|34086.7|34076.7|34061.7|34106.7|34091.7|34046.7|34031.7|87
1735917600000|2025-01-03 15:20:00|34081.7|34066.7|34089.2|34074.2|34096.7|34081.7|34034.2|34019.2|162
1735917900000|2025-01-03 15:25:00|34091.7|34076.7|34096.7|34081.7|34101.7|34086.7|34081.7|34066.7|124
1735918200000|2025-01-03 15:30:00|34094.2|34079.2|34089.2|34074.2|34099.2|34084.2|34076.7|34061.7|103
1735918500000|2025-01-03 15:35:00|34086.7|34071.7|34109.2|34094.2|34116.7|34101.7|34086.7|34071.7|69
1735918800000|2025-01-03 15:40:00|34111.7|34096.7|34116.7|34101.7|34131.7|34116.7|34096.7|34081.7|580
1735919100000|2025-01-03 15:45:00|34119.2|34104.2|34131.7|34116.7|34141.7|34126.7|34116.7|34101.7|885
1735919400000|2025-01-03 15:50:00|34134.2|34119.2|34101.7|34086.7|34136.7|34121.7|34096.7|34081.7|84
1735919700000|2025-01-03 15:55:00|34106.7|34091.7|34101.7|34086.7|34116.7|34101.7|34091.7|34076.7|68
1735920000000|2025-01-03 16:00:00|34111.7|34096.7|34091.7|34076.7|34111.7|34096.7|34091.7|34076.7|122
1735920300000|2025-01-03 16:05:00|34094.2|34079.2|34061.7|34046.7|34101.7|34086.7|34059.2|34044.2|140
1735920600000|2025-01-03 16:10:00|34066.7|34051.7|34076.7|34061.7|34081.7|34066.7|34044.2|34029.2|119
1735920900000|2025-01-03 16:15:00|34071.7|34056.7|34071.7|34056.7|34076.7|34061.7|34061.7|34046.7|148
1735921200000|2025-01-03 16:20:00|34069.2|34054.2|34081.7|34066.7|34091.7|34076.7|34056.7|34041.7|145
1735921500000|2025-01-03 16:25:00|34084.2|34069.2|34116.7|34101.7|34116.7|34101.7|34084.2|34069.2|288
1735921800000|2025-01-03 16:30:00|34111.7|34096.7|34109.2|34094.2|34121.7|34106.7|34099.2|34084.2|226
1735922100000|2025-01-03 16:35:00|34106.7|34091.7|34119.2|34104.2|34126.7|34111.7|34101.7|34086.7|87
1735922400000|2025-01-03 16:40:00|34121.7|34106.7|34141.7|34126.7|34146.7|34131.7|34119.2|34104.2|44
1735922700000|2025-01-03 16:45:00|34139.2|34124.2|34156.7|34141.7|34166.7|34151.7|34139.2|34124.2|50
1735923000000|2025-01-03 16:50:00|34159.2|34139.2|34159.2|34134.2|34164.2|34144.2|34154.2|34134.2|32
1735923300000|2025-01-03 16:55:00|34154.2|34139.2|34144.2|34124.2|34164.2|34139.2|34139.2|34119.2|32
1735923600000|2025-01-03 17:00:00|34149.2|34119.2|34144.2|34124.2|34149.2|34129.2|34134.2|34114.2|27
1735923900000|2025-01-03 17:05:00|34149.2|34129.2|34154.2|34134.2|34159.2|34139.2|34144.2|34124.2|12
1735924200000|2025-01-03 17:10:00|34159.2|34139.2|34149.2|34124.2|34159.2|34139.2|34144.2|34124.2|25
1735924500000|2025-01-03 17:15:00|34144.2|34129.2|34139.2|34119.2|34154.2|34134.2|34139.2|34119.2|7
1735924800000|2025-01-03 17:20:00|34144.2|34124.2|34149.2|34129.2|34149.2|34129.2|34139.2|34119.2|5
1735925100000|2025-01-03 17:25:00|34154.2|34134.2|34134.2|34114.2|34154.2|34134.2|34134.2|34114.2|17
1735925400000|2025-01-03 17:30:00|34139.2|34119.2|34139.2|34119.2|34144.2|34124.2|34129.2|34104.2|8
1735925700000|2025-01-03 17:35:00|34134.2|34114.2|34144.2|34119.2|34149.2|34129.2|34134.2|34114.2|5
1735926000000|2025-01-03 17:40:00|34139.2|34124.2|34144.2|34119.2|34149.2|34124.2|34139.2|34119.2|5
1735926300000|2025-01-03 17:45:00|34139.2|34124.2|34139.2|34119.2|34149.2|34124.2|34134.2|34114.2|9
1735926600000|2025-01-03 17:50:00|34144.2|34114.2|34139.2|34119.2|34144.2|34124.2|34139.2|34114.2|4
1735926900000|2025-01-03 17:55:00|34144.2|34114.2|34149.2|34129.2|34154.2|34134.2|34139.2|34114.2|9
1735927200000|2025-01-03 18:00:00|34144.2|34124.2|34149.2|34129.2|34154.2|34129.2|34139.2|34114.2|36
1735927500000|2025-01-03 18:05:00|34154.2|34124.2|34144.2|34124.2|34154.2|34134.2|34144.2|34124.2|15
1735927800000|2025-01-03 18:10:00|34149.2|34119.2|34154.2|34129.2|34154.2|34134.2|34144.2|34119.2|7
1735928100000|2025-01-03 18:15:00|34149.2|34134.2|34159.2|34139.2|34159.2|34139.2|34149.2|34129.2|6
1735928400000|2025-01-03 18:20:00|34164.2|34144.2|34154.2|34134.2|34164.2|34144.2|34154.2|34134.2|7
1735928700000|2025-01-03 18:25:00|34159.2|34139.2|34174.2|34154.2|34179.2|34159.2|34159.2|34139.2|31
1735929000000|2025-01-03 18:30:00|34179.2|34149.2|34174.2|34154.2|34184.2|34164.2|34169.2|34149.2|14
1735929300000|2025-01-03 18:35:00|34179.2|34159.2|34179.2|34159.2|34184.2|34164.2|34174.2|34154.2|8
1735929600000|2025-01-03 18:40:00|34174.2|34154.2|34159.2|34139.2|34179.2|34159.2|34159.2|34139.2|16
1735929900000|2025-01-03 18:45:00|34164.2|34144.2|34174.2|34149.2|34174.2|34154.2|34159.2|34139.2|4
1735930200000|2025-01-03 18:50:00|34169.2|34144.2|34159.2|34139.2|34169.2|34149.2|34154.2|34134.2|4
1735930500000|2025-01-03 18:55:00|34164.2|34144.2|34159.2|34134.2|34164.2|34144.2|34154.2|34134.2|10
1735930800000|2025-01-03 19:00:00|34154.2|34129.2|34164.2|34139.2|34164.2|34144.2|34154.2|34129.2|0
1735931100000|2025-01-03 19:05:00|34159.2|34144.2|34174.2|34149.2|34174.2|34154.2|34159.2|34139.2|5
1735931400000|2025-01-03 19:10:00|34179.2|34154.2|34179.2|34154.2|34184.2|34159.2|34174.2|34149.2|11
1735931700000|2025-01-03 19:15:00|34174.2|34149.2|34179.2|34159.2|34179.2|34159.2|34174.2|34149.2|3
1735932000000|2025-01-03 19:20:00|34184.2|34164.2|34179.2|34154.2|34184.2|34164.2|34174.2|34154.2|3
1735932300000|2025-01-03 19:25:00|34174.2|34149.2|34174.2|34159.2|34179.2|34159.2|34169.2|34149.2|0
1735932600000|2025-01-03 19:30:00|34176.7|34161.7|34181.7|34166.7|34181.7|34166.7|34174.2|34159.2|1
1735932900000|2025-01-03 19:35:00|34179.2|34164.2|34189.2|34174.2|34191.7|34176.7|34179.2|34164.2|8
1735933200000|2025-01-03 19:40:00|34186.7|34171.7|34179.2|34164.2|34186.7|34171.7|34179.2|34164.2|1
1735933500000|2025-01-03 19:45:00|34176.7|34161.7|34179.2|34164.2|34184.2|34169.2|34176.7|34161.7|0
1735933800000|2025-01-03 19:50:00|34176.7|34161.7|34166.7|34151.7|34176.7|34161.7|34164.2|34149.2|9
1735934100000|2025-01-03 19:55:00|34169.2|34154.2|34169.2|34154.2|34171.7|34156.7|34164.2|34149.2|5
1735934400000|2025-01-03 20:00:00|34166.7|34151.7|34159.2|34144.2|34169.2|34154.2|34151.7|34136.7|1
1735934700000|2025-01-03 20:05:00|34156.7|34141.7|34164.2|34149.2|34166.7|34151.7|34156.7|34141.7|1
1735935000000|2025-01-03 20:10:00|34161.7|34146.7|34164.2|34149.2|34166.7|34151.7|34159.2|34144.2|1
1735935300000|2025-01-03 20:15:00|34166.7|34151.7|34161.7|34146.7|34169.2|34154.2|34159.2|34144.2|0
1735935600000|2025-01-03 20:20:00|34159.2|34144.2|34166.7|34151.7|34169.2|34154.2|34159.2|34144.2|4
1735935900000|2025-01-03 20:25:00|34164.2|34149.2|34164.2|34149.2|34169.2|34154.2|34156.7|34141.7|29
1735936200000|2025-01-03 20:30:00|34161.7|34146.7|34169.2|34154.2|34169.2|34154.2|34151.7|34136.7|4
1735936500000|2025-01-03 20:35:00|34166.7|34151.7|34174.2|34159.2|34179.2|34164.2|34164.2|34149.2|15
1735936800000|2025-01-03 20:40:00|34171.7|34156.7|34169.2|34154.2|34176.7|34161.7|34166.7|34151.7|18
1735937100000|2025-01-03 20:45:00|34171.7|34156.7|34164.2|34149.2|34174.2|34159.2|34156.7|34141.7|12
1735937400000|2025-01-03 20:50:00|34166.7|34151.7|34156.7|34141.7|34166.7|34151.7|34151.7|34136.7|3
1735937700000|2025-01-03 20:55:00|34159.2|34144.2|34144.2|34129.2|34174.2|34159.2|34144.2|34129.2|29
1735938000000|2025-01-03 21:00:00|34146.7|34131.7|34174.7|34134.7|34194.8|34154.8|34146.7|34127.6|0
1735938300000|2025-01-03 21:05:00|34174.6|34134.6|34178.9|34138.9|34181.1|34141.1|34171.2|34131.2|0
1735938600000|2025-01-03 21:10:00|34179|34139|34171.9|34131.9|34180.3|34140.3|34171.2|34131.2|0
1735938900000|2025-01-03 21:15:00|34171.8|34131.8|34162|34122|34174.7|34134.7|34162|34122|0
1735939200000|2025-01-03 21:20:00|34162.7|34122.7|34166.2|34126.2|34167.6|34127.6|34162|34122|0
1735939500000|2025-01-03 21:25:00|34165.5|34125.5|34166.2|34126.2|34168.4|34128.4|34164.1|34124.1|0
1735939800000|2025-01-03 21:30:00|34165.5|34125.5|34168.4|34128.4|34168.4|34128.4|34162|34122|0
1735940100000|2025-01-03 21:35:00|34169.8|34129.8|34169.8|34129.8|34171.9|34131.9|34166.2|34126.2|0
1735940400000|2025-01-03 21:40:00|34169.7|34129.7|34168.4|34128.4|34171.2|34131.2|34166.2|34126.2|0
1735940700000|2025-01-03 21:45:00|34168.3|34128.3|34166.2|34126.2|34168.3|34128.3|34159.2|34119.2|0
1735941000000|2025-01-03 21:50:00|34165.5|34125.5|34165.5|34125.5|34168.4|34128.4|34164.1|34124.1|0
1735941300000|2025-01-03 21:55:00|34164.8|34124.8|34169.1|34129.1|34170.5|34130.5|34164.1|34124.1|0
1736118000000|2025-01-05 23:00:00|34185.8|34145.8|34188.1|34148.1|34193|34153|34178.9|34138.9|0
1736118300000|2025-01-05 23:05:00|34188.8|34148.8|34182|34142|34190.9|34150.9|34177.5|34137.5|0
1736118600000|2025-01-05 23:10:00|34181.3|34141.3|34196.6|34156.6|34198.7|34158.7|34180.6|34140.6|0
1736118900000|2025-01-05 23:15:00|34195.9|34155.9|34185.3|34145.3|34199.4|34159.4|34184.6|34144.6|0
1736119200000|2025-01-05 23:20:00|34185.4|34145.4|34184.6|34144.6|34188.8|34148.8|34182.5|34142.5|0
1736119500000|2025-01-05 23:25:00|34185.3|34145.3|34183.2|34143.2|34190.3|34150.3|34183.2|34143.2|0
1736119800000|2025-01-05 23:30:00|34183.9|34143.9|34166.9|34126.9|34187.4|34147.4|34166.9|34126.9|0
1736120100000|2025-01-05 23:35:00|34167|34127|34179|34139|34179.7|34139.7|34166.9|34126.9|0
1736120400000|2025-01-05 23:40:00|34179.7|34139.7|34186.7|34146.7|34192.4|34152.4|34178.3|34138.3|0
1736120700000|2025-01-05 23:45:00|34186.8|34146.8|34188.8|34148.8|34193.1|34153.1|34183.2|34143.2|0
1736121000000|2025-01-05 23:50:00|34188.9|34148.9|34187.4|34147.4|34193.1|34153.1|34187.4|34147.4|0
1736121300000|2025-01-05 23:55:00|34186.7|34146.7|34188.8|34148.8|34189.5|34149.5|34181.8|34141.8|0
1736121600000|2025-01-06 00:00:00|34189|34149|34193.1|34153.1|34198|34158|34189|34149|0
1736121900000|2025-01-06 00:05:00|34194.5|34154.5|34195.9|34155.9|34199.4|34159.4|34193.1|34153.1|0
1736122200000|2025-01-06 00:10:00|34196.6|34156.6|34184.3|34144.3|34196.6|34156.6|34174.7|34134.7|0
1736122500000|2025-01-06 00:15:00|34183.6|34143.6|34195.5|34155.5|34195.7|34155.7|34168.7|34128.7|0
1736122800000|2025-01-06 00:20:00|34188.7|34148.7|34202.3|34162.3|34209.1|34169.1|34188.4|34148.4|0
1736123100000|2025-01-06 00:25:00|34205.7|34165.7|34205.6|34165.6|34209|34169|34202|34162|0
1736123400000|2025-01-06 00:30:00|34205.5|34165.5|34185|34145|34209.1|34169.1|34181.5|34141.5|0
1736123700000|2025-01-06 00:35:00|34184.9|34144.9|34174.6|34134.6|34185|34145|34167.8|34127.8|0
1736124000000|2025-01-06 00:40:00|34174.5|34134.5|34171|34131|34181.3|34141.3|34160.9|34120.9|0
1736124300000|2025-01-06 00:45:00|34174.4|34134.4|34188.3|34148.3|34195.1|34155.1|34174.4|34134.4|0
1736124600000|2025-01-06 00:50:00|34188.4|34148.4|34185.2|34145.2|34192|34152|34181.5|34141.5|0
1736124900000|2025-01-06 00:55:00|34185.1|34145.1|34185.2|34145.2|34188.6|34148.6|34174.7|34134.7|0
1736125200000|2025-01-06 01:00:00|34185.1|34145.1|34181.9|34141.9|34185.1|34145.1|34161.3|34121.3|0
1736125500000|2025-01-06 01:05:00|34181.8|34141.8|34178.1|34138.1|34181.9|34141.9|34174.6|34134.6|0
1736125800000|2025-01-06 01:10:00|34178|34138|34195.3|34155.3|34195.4|34155.4|34178|34138|0
1736126100000|2025-01-06 01:15:00|34195.2|34155.2|34188.6|34148.6|34202.3|34162.3|34188.5|34148.5|0
1736126400000|2025-01-06 01:20:00|34188.5|34148.5|34195.1|34155.1|34195.3|34155.3|34181.5|34141.5|0
1736126700000|2025-01-06 01:25:00|34188.3|34148.3|34188.3|34148.3|34191.8|34151.8|34184.9|34144.9|0
1736127000000|2025-01-06 01:30:00|34188.4|34148.4|34195.1|34155.1|34202|34162|34188.3|34148.3|0
1736127300000|2025-01-06 01:35:00|34195|34155|34194.9|34154.9|34195|34155|34187.8|34147.8|0
1736127600000|2025-01-06 01:40:00|34194.8|34154.8|34194.9|34154.9|34201.7|34161.7|34194.7|34154.7|0
1736127900000|2025-01-06 01:45:00|34198.3|34158.3|34194.7|34154.7|34208.6|34168.6|34194.7|34154.7|0
1736128200000|2025-01-06 01:50:00|34194.6|34154.6|34194.8|34154.8|34201.6|34161.6|34194.5|34154.5|0
1736128500000|2025-01-06 01:55:00|34194.9|34154.9|34201.9|34161.9|34208.6|34168.6|34194.9|34154.9|0
1736128800000|2025-01-06 02:00:00|34201.8|34161.8|34187.8|34147.8|34201.9|34161.9|34187.6|34147.6|0
1736129100000|2025-01-06 02:05:00|34187.7|34147.7|34201.7|34161.7|34208.6|34168.6|34187.7|34147.7|0
1736129400000|2025-01-06 02:10:00|34201.8|34161.8|34215.7|34175.7|34215.8|34175.8|34201.7|34161.7|0
1736129700000|2025-01-06 02:15:00|34215.8|34175.8|34216|34176|34216|34176|34215.7|34175.7|0
1736130000000|2025-01-06 02:20:00|34215.9|34175.9|34215.8|34175.8|34219.3|34179.3|34209.1|34169.1|0
1736130300000|2025-01-06 02:25:00|34215.9|34175.9|34201.7|34161.7|34215.9|34175.9|34194.9|34154.9|0
1736130600000|2025-01-06 02:30:00|34198.3|34158.3|34208.6|34168.6|34212.1|34172.1|34194.8|34154.8|0
1736130900000|2025-01-06 02:35:00|34208.5|34168.5|34215.6|34175.6|34215.6|34175.6|34205.1|34165.1|0
1736131200000|2025-01-06 02:40:00|34215.5|34175.5|34208.5|34168.5|34215.6|34175.6|34208.4|34168.4|0
1736131500000|2025-01-06 02:45:00|34208.6|34168.6|34222.4|34182.4|34222.4|34182.4|34208.6|34168.6|0
1736131800000|2025-01-06 02:50:00|34222.3|34182.3|34222.5|34182.5|34229.3|34189.3|34215.5|34175.5|0
1736132100000|2025-01-06 02:55:00|34219.1|34179.1|34225.9|34185.9|34229.3|34189.3|34219.1|34179.1|0
1736132400000|2025-01-06 03:00:00|34229.3|34189.3|34236|34196|34236.1|34196.1|34225.8|34185.8|0
1736132700000|2025-01-06 03:05:00|34239.4|34199.4|34235.8|34195.8|34242.8|34202.8|34235.8|34195.8|0
1736133000000|2025-01-06 03:10:00|34235.9|34195.9|34249.5|34209.5|34249.5|34209.5|34235.8|34195.8|0
1736133300000|2025-01-06 03:15:00|34246.1|34206.1|34242.7|34202.7|34249.6|34209.6|34242.7|34202.7|0
1736133600000|2025-01-06 03:20:00|34242.8|34202.8|34249.3|34209.3|34252.9|34212.9|34242.8|34202.8|0
1736133900000|2025-01-06 03:25:00|34242.5|34202.5|34246|34206|34249.3|34209.3|34242.4|34202.4|0
1736134200000|2025-01-06 03:30:00|34249.3|34209.3|34242.8|34202.8|34249.6|34209.6|34242.5|34202.5|0
1736134500000|2025-01-06 03:35:00|34242.9|34202.9|34247.6|34207.6|34247.7|34207.7|34240.7|34200.7|0
1736134800000|2025-01-06 03:40:00|34240.8|34200.8|34244.1|34204.1|34244.2|34204.2|34240.6|34200.6|0
1736135100000|2025-01-06 03:45:00|34240.7|34200.7|34237.2|34197.2|34240.7|34200.7|34233.7|34193.7|0
1736135400000|2025-01-06 03:50:00|34240.5|34200.5|34240.5|34200.5|34247.4|34207.4|34240.5|34200.5|0
1736135700000|2025-01-06 03:55:00|34237.1|34197.1|34240.5|34200.5|34240.5|34200.5|34237|34197|0
1736136000000|2025-01-06 04:00:00|34243.9|34203.9|34240.5|34200.5|34247.4|34207.4|34240.5|34200.5|0
1736136300000|2025-01-06 04:05:00|34240.6|34200.6|34233.9|34193.9|34240.6|34200.6|34233.8|34193.8|0
1736136600000|2025-01-06 04:10:00|34233.8|34193.8|34227.1|34187.1|34233.9|34193.9|34227.1|34187.1|0
1736136900000|2025-01-06 04:15:00|34227|34187|34227.2|34187.2|34233.9|34193.9|34226.9|34186.9|0
1736137200000|2025-01-06 04:20:00|34227.1|34187.1|34247.6|34207.6|34247.7|34207.7|34227.1|34187.1|0
1736137500000|2025-01-06 04:25:00|34247.7|34207.7|34261.3|34221.3|34261.4|34221.4|34247.7|34207.7|0
1736137800000|2025-01-06 04:30:00|34261.4|34221.4|34267.8|34227.8|34268.2|34228.2|34261.3|34221.3|0
1736138100000|2025-01-06 04:35:00|34267.7|34227.7|34267.9|34227.9|34267.9|34227.9|34267.7|34227.7|0
1736138400000|2025-01-06 04:40:00|34267.8|34227.8|34261.1|34221.1|34267.8|34227.8|34254.2|34214.2|0
1736138700000|2025-01-06 04:45:00|34261|34221|34267.8|34227.8|34267.9|34227.9|34261|34221|0
1736139000000|2025-01-06 04:50:00|34267.7|34227.7|34261|34221|34267.8|34227.8|34260.9|34220.9|0
1736139300000|2025-01-06 04:55:00|34267.7|34227.7|34274.6|34234.6|34274.6|34234.6|34267.7|34227.7|0
1736139600000|2025-01-06 05:00:00|34274.5|34234.5|34281.3|34241.3|34281.5|34241.5|34274.5|34234.5|0
1736139900000|2025-01-06 05:05:00|34281.4|34241.4|34288.3|34248.3|34288.3|34248.3|34281.3|34241.3|0
1736140200000|2025-01-06 05:10:00|34288.2|34248.2|34295.1|34255.1|34295.1|34255.1|34288.2|34248.2|0
1736140500000|2025-01-06 05:15:00|34295|34255|34281.4|34241.4|34295.1|34255.1|34274.7|34234.7|0
1736140800000|2025-01-06 05:20:00|34281.5|34241.5|34288.7|34248.7|34288.7|34248.7|34281.4|34241.4|0
1736141100000|2025-01-06 05:25:00|34288.8|34248.8|34288.8|34248.8|34288.8|34248.8|34281.9|34241.9|0
1736141400000|2025-01-06 05:30:00|34288.9|34248.9|34299.3|34259.3|34302.8|34262.8|34288.8|34248.8|0
1736141700000|2025-01-06 05:35:00|34302.7|34262.7|34295.8|34255.8|34302.8|34262.8|34295.8|34255.8|0
1736142000000|2025-01-06 05:40:00|34299.2|34259.2|34295.7|34255.7|34302.7|34262.7|34295.7|34255.7|0
1736142300000|2025-01-06 05:45:00|34295.6|34255.6|34295.6|34255.6|34295.6|34255.6|34288.7|34248.7|0
1736142600000|2025-01-06 05:50:00|34295.7|34255.7|34309.3|34269.3|34309.3|34269.3|34295.7|34255.7|0
1736142900000|2025-01-06 05:55:00|34309.2|34269.2|34309.2|34269.2|34309.3|34269.3|34309.2|34269.2|0
1736143200000|2025-01-06 06:00:00|34309.3|34269.3|34316|34276|34322.8|34282.8|34309.3|34269.3|0
1736143500000|2025-01-06 06:05:00|34322.8|34282.8|34309|34269|34322.8|34282.8|34309|34269|0
1736143800000|2025-01-06 06:10:00|34284|34244|34272.5|34232.5|34284.1|34244.1|34269.1|34229.1|0
1736144100000|2025-01-06 06:15:00|34275.9|34235.9|34282.8|34242.8|34282.8|34242.8|34275.9|34235.9|0
1736144400000|2025-01-06 06:20:00|34281.9|34241.9|34282.1|34242.1|34282.1|34242.1|34278.5|34238.5|0
1736144700000|2025-01-06 06:25:00|34288.9|34248.9|34288.8|34248.8|34289|34249|34278.7|34238.7|0
1736145000000|2025-01-06 06:30:00|34292.2|34252.2|34295.9|34255.9|34296|34256|34288.9|34248.9|0
1736145300000|2025-01-06 06:35:00|34296|34256|34296|34256|34302.8|34262.8|34296|34256|0
1736145600000|2025-01-06 06:40:00|34292.6|34252.6|34287.7|34247.7|34302.9|34262.9|34287.7|34247.7|0
1736145900000|2025-01-06 06:45:00|34287.8|34247.8|34274.3|34234.3|34288.1|34248.1|34274.3|34234.3|0
1736146200000|2025-01-06 06:50:00|34274.4|34234.4|34260.7|34220.7|34274.4|34234.4|34253.9|34213.9|0
1736146500000|2025-01-06 06:55:00|34260.8|34220.8|34260.8|34220.8|34267.6|34227.6|34260.7|34220.7|0
1736146800000|2025-01-06 07:00:00|34297.5|34282.5|34265|34250|34310|34295|34265|34250|19
1736147100000|2025-01-06 07:05:00|34267.5|34252.5|34245|34230|34275|34260|34245|34230|17
1736147400000|2025-01-06 07:10:00|34242.5|34227.5|34255|34240|34255|34240|34232.5|34217.5|6
1736147700000|2025-01-06 07:15:00|34257.5|34242.5|34252.5|34237.5|34260|34245|34250|34235|10
1736148000000|2025-01-06 07:20:00|34255|34240|34285|34270|34292.5|34277.5|34255|34240|27
1736148300000|2025-01-06 07:25:00|34287.5|34272.5|34287.5|34272.5|34292.5|34277.5|34270|34255|32
1736148600000|2025-01-06 07:30:00|34290|34275|34295|34280|34295|34280|34282.5|34267.5|8
1736148900000|2025-01-06 07:35:00|34300|34285|34290|34275|34315|34300|34277.5|34262.5|42
1736149200000|2025-01-06 07:40:00|34292.5|34277.5|34295|34280|34310|34295|34287.5|34272.5|21
1736149500000|2025-01-06 07:45:00|34297.5|34282.5|34297.5|34282.5|34305|34290|34285|34270|27
1736149800000|2025-01-06 07:50:00|34300|34285|34302.5|34287.5|34305|34290|34292.5|34277.5|17
1736150100000|2025-01-06 07:55:00|34300|34285|34277.5|34262.5|34305|34290|34277.5|34262.5|32
1736150400000|2025-01-06 08:00:00|34282.5|34267.5|34310|34295|34312.5|34297.5|34235|34220|303
1736150700000|2025-01-06 08:05:00|34312.5|34297.5|34325|34310|34345|34330|34312.5|34297.5|221
1736151000000|2025-01-06 08:10:00|34327.5|34312.5|34320|34305|34337.5|34322.5|34310|34295|81
1736151300000|2025-01-06 08:15:00|34322.5|34307.5|34237.5|34222.5|34335|34320|34235|34220|185
1736151600000|2025-01-06 08:20:00|34240|34225|34172.5|34157.5|34242.5|34227.5|34170|34155|177
1736151900000|2025-01-06 08:25:00|34170|34155|34200|34185|34200|34185|34150|34135|101
1736152200000|2025-01-06 08:30:00|34195|34180|34185|34170|34217.5|34202.5|34167.5|34152.5|156
1736152500000|2025-01-06 08:35:00|34187.5|34172.5|34172.5|34157.5|34195|34180|34162.5|34147.5|74
1736152800000|2025-01-06 08:40:00|34175|34160|34180|34165|34202.5|34187.5|34170|34155|61
1736153100000|2025-01-06 08:45:00|34182.5|34167.5|34210|34195|34225|34210|34165|34150|59
1736153400000|2025-01-06 08:50:00|34212.5|34197.5|34270|34255|34270|34255|34212.5|34197.5|128
1736153700000|2025-01-06 08:55:00|34267.5|34252.5|34260|34245|34270|34255|34247.5|34232.5|37
1736154000000|2025-01-06 09:00:00|34257.5|34242.5|34270|34255|34295|34280|34257.5|34242.5|142
1736154300000|2025-01-06 09:05:00|34272.5|34257.5|34245|34230|34277.5|34262.5|34230|34215|87
1736154600000|2025-01-06 09:10:00|34247.5|34232.5|34270|34255|34275|34260|34245|34230|52
1736154900000|2025-01-06 09:15:00|34272.5|34257.5|34255|34240|34272.5|34257.5|34242.5|34227.5|54
1736155200000|2025-01-06 09:20:00|34257.5|34242.5|34240|34225|34285|34270|34237.5|34222.5|77
1736155500000|2025-01-06 09:25:00|34242.5|34227.5|34222.5|34207.5|34245|34230|34205|34190|64
1736155800000|2025-01-06 09:30:00|34225|34210|34200|34185|34235|34220|34200|34185|52
1736156100000|2025-01-06 09:35:00|34202.5|34187.5|34215|34200|34225|34210|34190|34175|56
1736156400000|2025-01-06 09:40:00|34217.5|34202.5|34192.5|34177.5|34220|34205|34182.5|34167.5|25
1736156700000|2025-01-06 09:45:00|34195|34180|34220|34205|34222.5|34207.5|34190|34175|37
1736157000000|2025-01-06 09:50:00|34222.5|34207.5|34230|34215|34235|34220|34215|34200|34
1736157300000|2025-01-06 09:55:00|34232.5|34217.5|34230|34215|34247.5|34232.5|34210|34195|52
1736157600000|2025-01-06 10:00:00|34232.5|34217.5|34200|34185|34232.5|34217.5|34190|34175|69
1736157900000|2025-01-06 10:05:00|34202.5|34187.5|34200|34185|34207.5|34192.5|34190|34175|33
1736158200000|2025-01-06 10:10:00|34197.5|34182.5|34190|34175|34202.5|34187.5|34167.5|34152.5|86
1736158500000|2025-01-06 10:15:00|34192.5|34177.5|34230|34215|34230|34215|34190|34175|35
1736158800000|2025-01-06 10:20:00|34232.5|34217.5|34225|34210|34237.5|34222.5|34217.5|34202.5|47
1736159100000|2025-01-06 10:25:00|34230|34215|34232.5|34217.5|34240|34225|34215|34200|58
1736159400000|2025-01-06 10:30:00|34230|34215|34260|34245|34262.5|34247.5|34215|34200|60
1736159700000|2025-01-06 10:35:00|34257.5|34242.5|34275|34260|34280|34265|34257.5|34242.5|65
1736160000000|2025-01-06 10:40:00|34272.5|34257.5|34270|34255|34280|34265|34265|34250|27
1736160300000|2025-01-06 10:45:00|34267.5|34252.5|34262.5|34247.5|34272.5|34257.5|34255|34240|21
1736160600000|2025-01-06 10:50:00|34265|34250|34257.5|34242.5|34270|34255|34250|34235|29
1736160900000|2025-01-06 10:55:00|34255|34240|34245|34230|34257.5|34242.5|34240|34225|26
1736161200000|2025-01-06 11:00:00|34242.5|34227.5|34255|34240|34267.5|34252.5|34215|34200|262
1736161500000|2025-01-06 11:05:00|34252.5|34237.5|34315|34300|34315|34300|34250|34235|70
1736161800000|2025-01-06 11:10:00|34317.5|34302.5|34372.5|34357.5|34375|34360|34310|34295|272
1736162100000|2025-01-06 11:15:00|34375|34360|34490|34475|34490|34475|34375|34360|244
1736162400000|2025-01-06 11:20:00|34487.5|34472.5|34520|34505|34522.5|34507.5|34467.5|34452.5|199
1736162700000|2025-01-06 11:25:00|34522.5|34507.5|34542.5|34527.5|34542.5|34527.5|34510|34495|218
1736163000000|2025-01-06 11:30:00|34540|34525|34520|34505|34565|34550|34507.5|34492.5|249
1736163300000|2025-01-06 11:35:00|34517.5|34502.5|34527.5|34512.5|34550|34535|34510|34495|192
1736163600000|2025-01-06 11:40:00|34530|34515|34557.5|34542.5|34567.5|34552.5|34527.5|34512.5|76
1736163900000|2025-01-06 11:45:00|34560|34545|34590|34575|34602.5|34587.5|34557.5|34542.5|168
1736164200000|2025-01-06 11:50:00|34587.5|34572.5|34632.5|34617.5|34637.5|34622.5|34565|34550|511
1736164500000|2025-01-06 11:55:00|34635|34620|34632.5|34617.5|34642.5|34627.5|34607.5|34592.5|175
1736164800000|2025-01-06 12:00:00|34630|34615|34622.5|34607.5|34640|34625|34590|34575|132
1736165100000|2025-01-06 12:05:00|34625|34610|34627.5|34612.5|34630|34615|34612.5|34597.5|108
1736165400000|2025-01-06 12:10:00|34630|34615|34655|34640|34655|34640|34615|34600|79
1736165700000|2025-01-06 12:15:00|34657.5|34642.5|34665|34650|34677.5|34662.5|34650|34635|182
1736166000000|2025-01-06 12:20:00|34667.5|34652.5|34710|34695|34715|34700|34665|34650|264
1736166300000|2025-01-06 12:25:00|34712.5|34697.5|34692.5|34677.5|34735|34720|34687.5|34672.5|263
1736166600000|2025-01-06 12:30:00|34695|34680|34667.5|34652.5|34697.5|34682.5|34650|34635|109
1736166900000|2025-01-06 12:35:00|34670|34655|34665|34650|34672.5|34657.5|34647.5|34632.5|66
1736167200000|2025-01-06 12:40:00|34667.5|34652.5|34655|34640|34680|34665|34652.5|34637.5|79
1736167500000|2025-01-06 12:45:00|34652.5|34637.5|34645|34630|34665|34650|34640|34625|69
1736167800000|2025-01-06 12:50:00|34642.5|34627.5|34617.5|34602.5|34645|34630|34600|34585|140
1736168100000|2025-01-06 12:55:00|34620|34605|34615|34600|34635|34620|34605|34590|40
1736168400000|2025-01-06 13:00:00|34612.5|34597.5|34612.5|34597.5|34620|34605|34597.5|34582.5|102
1736168700000|2025-01-06 13:05:00|34610|34595|34605|34590|34615|34600|34590|34575|76
1736169000000|2025-01-06 13:10:00|34602.5|34587.5|34562.5|34547.5|34602.5|34587.5|34560|34545|82
1736169300000|2025-01-06 13:15:00|34565|34550|34560|34545|34575|34560|34552.5|34537.5|125
1736169600000|2025-01-06 13:20:00|34562.5|34547.5|34567.5|34552.5|34567.5|34552.5|34545|34530|89
1736169900000|2025-01-06 13:25:00|34570|34555|34562.5|34547.5|34580|34565|34557.5|34542.5|93
1736170200000|2025-01-06 13:30:00|34565|34550|34542.5|34527.5|34575|34560|34540|34525|51
1736170500000|2025-01-06 13:35:00|34540|34525|34555|34540|34555|34540|34530|34515|48
1736170800000|2025-01-06 13:40:00|34557.5|34542.5|34580|34565|34602.5|34587.5|34557.5|34542.5|76
1736171100000|2025-01-06 13:45:00|34585|34570|34605|34590|34607.5|34592.5|34575|34560|38
1736171400000|2025-01-06 13:50:00|34607.5|34592.5|34620|34605|34625|34610|34597.5|34582.5|52
1736171700000|2025-01-06 13:55:00|34622.5|34607.5|34622.5|34607.5|34625|34610|34605|34590|41
1736172000000|2025-01-06 14:00:00|34620|34605|34602.5|34587.5|34625|34610|34602.5|34587.5|41
1736172300000|2025-01-06 14:05:00|34605|34590|34605|34590|34615|34600|34597.5|34582.5|34
1736172600000|2025-01-06 14:10:00|34607.5|34592.5|34590|34575|34612.5|34597.5|34585|34570|52
1736172900000|2025-01-06 14:15:00|34592.5|34577.5|34380|34365|34592.5|34577.5|34362.5|34347.5|1316
1736173200000|2025-01-06 14:20:00|34382.5|34367.5|34387.5|34372.5|34400|34385|34337.5|34322.5|454
1736173500000|2025-01-06 14:25:00|34390|34375|34462.5|34447.5|34467.5|34452.5|34380|34365|140
1736173800000|2025-01-06 14:30:00|34460|34445|34485|34470|34487.5|34472.5|34445|34430|128
1736174100000|2025-01-06 14:35:00|34482.5|34467.5|34480|34465|34490|34475|34457.5|34442.5|93
1736174400000|2025-01-06 14:40:00|34485|34470|34542.5|34527.5|34547.5|34532.5|34465|34450|116
1736174700000|2025-01-06 14:45:00|34545|34530|34607.5|34592.5|34615|34600|34545|34530|157
1736175000000|2025-01-06 14:50:00|34605|34590|34597.5|34582.5|34617.5|34602.5|34570|34555|133
1736175300000|2025-01-06 14:55:00|34600|34585|34610|34595|34620|34605|34580|34565|116
1736175600000|2025-01-06 15:00:00|34607.5|34592.5|34627.5|34612.5|34630|34615|34590|34575|165
1736175900000|2025-01-06 15:05:00|34625|34610|34655|34640|34660|34645|34625|34610|147
1736176200000|2025-01-06 15:10:00|34657.5|34642.5|34615|34600|34660|34645|34600|34585|175
1736176500000|2025-01-06 15:15:00|34617.5|34602.5|34630|34615|34637.5|34622.5|34577.5|34562.5|157
1736176800000|2025-01-06 15:20:00|34627.5|34612.5|34645|34630|34650|34635|34610|34595|117
1736177100000|2025-01-06 15:25:00|34642.5|34627.5|34640|34625|34645|34630|34625|34610|103
1736177400000|2025-01-06 15:30:00|34642.5|34627.5|34662.5|34647.5|34670|34655|34635|34620|155
1736177700000|2025-01-06 15:35:00|34665|34650|34670|34655|34670|34655|34647.5|34632.5|96
1736178000000|2025-01-06 15:40:00|34672.5|34657.5|34672.5|34657.5|34690|34675|34660|34645|139
1736178300000|2025-01-06 15:45:00|34670|34655|34685|34670|34702.5|34687.5|34670|34655|133
1736178600000|2025-01-06 15:50:00|34687.5|34672.5|34712.5|34697.5|34715|34700|34685|34670|113
1736178900000|2025-01-06 15:55:00|34710|34695|34717.5|34702.5|34740|34725|34707.5|34692.5|163
1736179200000|2025-01-06 16:00:00|34720|34705|34727.5|34712.5|34735|34720|34705|34690|123
1736179500000|2025-01-06 16:05:00|34725|34710|34727.5|34712.5|34735|34720|34715|34700|136
1736179800000|2025-01-06 16:10:00|34730|34715|34755|34740|34760|34745|34730|34715|195
1736180100000|2025-01-06 16:15:00|34757.5|34742.5|34747.5|34732.5|34770|34755|34740|34725|174
1736180400000|2025-01-06 16:20:00|34750|34735|34760|34745|34770|34755|34745|34730|231
1736180700000|2025-01-06 16:25:00|34757.5|34742.5|34770|34755|34772.5|34757.5|34737.5|34722.5|343
1736181000000|2025-01-06 16:30:00|34767.5|34752.5|34760|34745|34810|34795|34760|34745|496
1736181300000|2025-01-06 16:35:00|34765|34750|34795|34780|34795|34780|34760|34745|201
1736181600000|2025-01-06 16:40:00|34792.5|34777.5|34780|34765|34795|34780|34775|34760|263
1736181900000|2025-01-06 16:45:00|34782.5|34767.5|34765|34750|34782.5|34767.5|34755|34740|64
1736182200000|2025-01-06 16:50:00|34767.5|34747.5|34767.5|34747.5|34772.5|34752.5|34762.5|34742.5|26
1736182500000|2025-01-06 16:55:00|34762.5|34742.5|34782.5|34762.5|34787.5|34767.5|34762.5|34742.5|33
1736182800000|2025-01-06 17:00:00|34777.5|34757.5|34752.5|34732.5|34777.5|34757.5|34752.5|34732.5|59
1736183100000|2025-01-06 17:05:00|34747.5|34727.5|34747.5|34722.5|34752.5|34732.5|34737.5|34717.5|30
1736183400000|2025-01-06 17:10:00|34742.5|34717.5|34752.5|34732.5|34752.5|34732.5|34737.5|34717.5|21
1736183700000|2025-01-06 17:15:00|34757.5|34737.5|34757.5|34737.5|34767.5|34747.5|34752.5|34727.5|31
1736184000000|2025-01-06 17:20:00|34752.5|34732.5|34752.5|34727.5|34757.5|34737.5|34747.5|34727.5|11
1736184300000|2025-01-06 17:25:00|34747.5|34732.5|34742.5|34722.5|34752.5|34732.5|34737.5|34717.5|13
1736184600000|2025-01-06 17:30:00|34737.5|34717.5|34732.5|34707.5|34742.5|34722.5|34727.5|34707.5|12
1736184900000|2025-01-06 17:35:00|34737.5|34712.5|34722.5|34702.5|34737.5|34717.5|34717.5|34697.5|8
1736185200000|2025-01-06 17:40:00|34727.5|34697.5|34717.5|34692.5|34727.5|34702.5|34707.5|34682.5|6
1736185500000|2025-01-06 17:45:00|34712.5|34687.5|34717.5|34692.5|34722.5|34697.5|34707.5|34687.5|2
1736185800000|2025-01-06 17:50:00|34712.5|34687.5|34712.5|34687.5|34717.5|34697.5|34702.5|34682.5|12
1736186100000|2025-01-06 17:55:00|34707.5|34682.5|34712.5|34687.5|34717.5|34692.5|34702.5|34682.5|22
1736186400000|2025-01-06 18:00:00|34707.5|34692.5|34707.5|34682.5|34712.5|34692.5|34672.5|34652.5|41
1736186700000|2025-01-06 18:05:00|34702.5|34687.5|34692.5|34667.5|34712.5|34692.5|34687.5|34667.5|12
1736187000000|2025-01-06 18:10:00|34687.5|34672.5|34697.5|34672.5|34697.5|34677.5|34687.5|34667.5|11
1736187300000|2025-01-06 18:15:00|34692.5|34677.5|34697.5|34677.5|34702.5|34682.5|34687.5|34667.5|5
1736187600000|2025-01-06 18:20:00|34692.5|34672.5|34697.5|34672.5|34702.5|34682.5|34692.5|34667.5|2
1736187900000|2025-01-06 18:25:00|34692.5|34677.5|34692.5|34667.5|34697.5|34677.5|34682.5|34662.5|29
1736188200000|2025-01-06 18:30:00|34687.5|34672.5|34672.5|34647.5|34697.5|34672.5|34667.5|34642.5|36
1736188500000|2025-01-06 18:35:00|34677.5|34652.5|34677.5|34652.5|34677.5|34652.5|34662.5|34642.5|23
1736188800000|2025-01-06 18:40:00|34682.5|34657.5|34662.5|34642.5|34682.5|34662.5|34662.5|34642.5|12
1736189100000|2025-01-06 18:45:00|34667.5|34637.5|34642.5|34622.5|34667.5|34637.5|34637.5|34617.5|38
1736189400000|2025-01-06 18:50:00|34647.5|34617.5|34657.5|34632.5|34657.5|34637.5|34637.5|34617.5|21
1736189700000|2025-01-06 18:55:00|34652.5|34637.5|34642.5|34617.5|34662.5|34637.5|34637.5|34617.5|26
1736190000000|2025-01-06 19:00:00|34637.5|34622.5|34607.5|34587.5|34642.5|34622.5|34602.5|34582.5|40
1736190300000|2025-01-06 19:05:00|34612.5|34592.5|34627.5|34607.5|34632.5|34612.5|34612.5|34592.5|11
1736190600000|2025-01-06 19:10:00|34622.5|34602.5|34622.5|34602.5|34637.5|34612.5|34617.5|34592.5|27
1736190900000|2025-01-06 19:15:00|34617.5|34597.5|34637.5|34617.5|34647.5|34622.5|34612.5|34592.5|49
1736191200000|2025-01-06 19:20:00|34632.5|34612.5|34637.5|34612.5|34642.5|34622.5|34632.5|34612.5|49
1736191500000|2025-01-06 19:25:00|34632.5|34617.5|34625|34610|34642.5|34622.5|34625|34607.5|42
1736191800000|2025-01-06 19:30:00|34620|34605|34625|34610|34635|34620|34620|34605|27
1736192100000|2025-01-06 19:35:00|34627.5|34612.5|34622.5|34607.5|34627.5|34612.5|34617.5|34602.5|8
1736192400000|2025-01-06 19:40:00|34625|34610|34627.5|34612.5|34630|34615|34615|34600|24
1736192700000|2025-01-06 19:45:00|34625|34610|34632.5|34617.5|34635|34620|34617.5|34602.5|6
1736193000000|2025-01-06 19:50:00|34630|34615|34615|34600|34632.5|34617.5|34612.5|34597.5|7
1736193300000|2025-01-06 19:55:00|34617.5|34602.5|34595|34580|34617.5|34602.5|34590|34575|27
1736193600000|2025-01-06 20:00:00|34592.5|34577.5|34602.5|34587.5|34605|34590|34582.5|34567.5|31
1736193900000|2025-01-06 20:05:00|34600|34585|34592.5|34577.5|34605|34590|34580|34565|16
1736194200000|2025-01-06 20:10:00|34590|34575|34592.5|34577.5|34602.5|34587.5|34585|34570|12
1736194500000|2025-01-06 20:15:00|34590|34575|34587.5|34572.5|34600|34585|34582.5|34567.5|14
1736194800000|2025-01-06 20:20:00|34585|34570|34610|34595|34612.5|34597.5|34570|34555|18
1736195100000|2025-01-06 20:25:00|34607.5|34592.5|34597.5|34582.5|34607.5|34592.5|34597.5|34582.5|7
1736195400000|2025-01-06 20:30:00|34600|34585|34592.5|34577.5|34612.5|34597.5|34587.5|34572.5|22
1736195700000|2025-01-06 20:35:00|34595|34580|34597.5|34582.5|34610|34595|34592.5|34577.5|33
1736196000000|2025-01-06 20:40:00|34595|34580|34587.5|34572.5|34597.5|34582.5|34585|34570|6
1736196300000|2025-01-06 20:45:00|34585|34570|34570|34555|34590|34575|34570|34555|22
1736196600000|2025-01-06 20:50:00|34575|34560|34585|34570|34595|34580|34575|34560|21
1736196900000|2025-01-06 20:55:00|34582.5|34567.5|34602.5|34587.5|34615|34600|34582.5|34567.5|19
1736197200000|2025-01-06 21:00:00|34617.7|34577.7|34636|34596|34643.9|34603.9|34617.7|34577.7|0
1736197500000|2025-01-06 21:05:00|34636.1|34596.1|34651.5|34611.5|34656.4|34616.4|34636.1|34596.1|0
1736197800000|2025-01-06 21:10:00|34651.4|34611.4|34650.5|34610.5|34652.2|34612.2|34641|34601|0
1736198100000|2025-01-06 21:15:00|34650.6|34610.6|34648.4|34608.4|34653.3|34613.3|34644.9|34604.9|0
1736198400000|2025-01-06 21:20:00|34649.1|34609.1|34647|34607|34649.8|34609.8|34644.9|34604.9|0
1736198700000|2025-01-06 21:25:00|34646.3|34606.3|34644.9|34604.9|34647|34607|34643.6|34603.6|0
1736199000000|2025-01-06 21:30:00|34645|34605|34648.4|34608.4|34650.5|34610.5|34644.9|34604.9|0
1736199300000|2025-01-06 21:35:00|34647|34607|34646.3|34606.3|34649.8|34609.8|34644.9|34604.9|0
1736199600000|2025-01-06 21:40:00|34644.9|34604.9|34646.3|34606.3|34646.3|34606.3|34644.9|34604.9|0
1736199900000|2025-01-06 21:45:00|34647|34607|34655.4|34615.4|34656.8|34616.8|34643.6|34603.6|0
1736200200000|2025-01-06 21:50:00|34656.8|34616.8|34656.8|34616.8|34657.5|34617.5|34655.4|34615.4|0
1736200500000|2025-01-06 21:55:00|34656.1|34616.1|34656.1|34616.1|34658.2|34618.2|34650.5|34610.5|0
1736200800000|2025-01-06 22:00:00|34654.7|34614.7|34652.6|34612.6|34655.4|34615.4|34652.6|34612.6|0
1736201100000|2025-01-06 22:05:00|34654|34614|34654|34614|34654|34614|34653.3|34613.3|0
1736201400000|2025-01-06 22:10:00|34653.3|34613.3|34654|34614|34654|34614|34653.3|34613.3|0
1736201700000|2025-01-06 22:15:00|34654.7|34614.7|34656.2|34616.2|34656.2|34616.2|34654.7|34614.7|0
1736202000000|2025-01-06 22:20:00|34655.5|34615.5|34654.1|34614.1|34655.5|34615.5|34653.4|34613.4|0
1736202600000|2025-01-06 22:30:00|34654.2|34614.2|34654.8|34614.8|34654.8|34614.8|34653.4|34613.4|0
1736203200000|2025-01-06 22:40:00|34657.9|34617.9|34659.3|34619.3|34659.3|34619.3|34657.9|34617.9|0
1736203500000|2025-01-06 22:45:00|34658.6|34618.6|34658.6|34618.6|34658.6|34618.6|34658.6|34618.6|0
1736203800000|2025-01-06 22:50:00|34658.7|34618.7|34659.3|34619.3|34660|34620|34658.6|34618.6|0
1736204100000|2025-01-06 22:55:00|34658.6|34618.6|34660|34620|34660.7|34620.7|34657.9|34617.9|0
1736204400000|2025-01-06 23:00:00|34660.1|34620.1|34676.1|34636.1|34677.5|34637.5|34657.2|34617.2|0
1736204700000|2025-01-06 23:05:00|34676|34636|34666.3|34626.3|34676.1|34636.1|34664.2|34624.2|0
1736205000000|2025-01-06 23:10:00|34667.7|34627.7|34667.7|34627.7|34671.2|34631.2|34666.3|34626.3|0
1736205300000|2025-01-06 23:15:00|34667.6|34627.6|34660.7|34620.7|34667.7|34627.7|34660.7|34620.7|0
1736205600000|2025-01-06 23:20:00|34659.3|34619.3|34657.2|34617.2|34659.3|34619.3|34652.4|34612.4|0
1736205900000|2025-01-06 23:25:00|34656.5|34616.5|34654.5|34614.5|34661.4|34621.4|34653.7|34613.7|0
1736206200000|2025-01-06 23:30:00|34654.4|34614.4|34655.8|34615.8|34658.6|34618.6|34652.4|34612.4|0
1736206500000|2025-01-06 23:35:00|34655.9|34615.9|34653.8|34613.8|34657.2|34617.2|34648.9|34608.9|0
1736206800000|2025-01-06 23:40:00|34654.5|34614.5|34657.9|34617.9|34659.3|34619.3|34653.7|34613.7|0
1736207100000|2025-01-06 23:45:00|34657.2|34617.2|34657.2|34617.2|34661.4|34621.4|34652.4|34612.4|0
1736207400000|2025-01-06 23:50:00|34657.3|34617.3|34654.5|34614.5|34660.7|34620.7|34653.7|34613.7|0
1736207700000|2025-01-06 23:55:00|34654.4|34614.4|34648.9|34608.9|34657.2|34617.2|34646.8|34606.8|0
1736208000000|2025-01-07 00:00:00|34649.6|34609.6|34643.3|34603.3|34651.7|34611.7|34643.3|34603.3|0
1736208300000|2025-01-07 00:05:00|34641.9|34601.9|34644|34604|34646.1|34606.1|34638.4|34598.4|0
1736208600000|2025-01-07 00:10:00|34644.7|34604.7|34634|34594|34650.3|34610.3|34633.3|34593.3|0
1736208900000|2025-01-07 00:15:00|34634.7|34594.7|34660.2|34620.2|34660.2|34620.2|34634.7|34594.7|0
1736209200000|2025-01-07 00:20:00|34653.4|34613.4|34653.6|34613.6|34660.3|34620.3|34653.4|34613.4|0
1736209500000|2025-01-07 00:25:00|34653.5|34613.5|34646.7|34606.7|34653.6|34613.6|34646.6|34606.6|0
1736209800000|2025-01-07 00:30:00|34646.6|34606.6|34640.2|34600.2|34647|34607|34640.1|34600.1|0
1736210100000|2025-01-07 00:35:00|34640.3|34600.3|34646.9|34606.9|34647.1|34607.1|34640.2|34600.2|0
1736210400000|2025-01-07 00:40:00|34647|34607|34670.6|34630.6|34670.6|34630.6|34646.9|34606.9|0
1736210700000|2025-01-07 00:45:00|34673.9|34633.9|34673.8|34633.8|34680.7|34640.7|34670.5|34630.5|0
1736211000000|2025-01-07 00:50:00|34673.9|34633.9|34660.2|34620.2|34673.9|34633.9|34660.2|34620.2|0
1736211300000|2025-01-07 00:55:00|34660.1|34620.1|34653.3|34613.3|34660.1|34620.1|34646.3|34606.3|0
1736211600000|2025-01-07 01:00:00|34653.2|34613.2|34639.5|34599.5|34656.7|34616.7|34632.6|34592.6|0
1736211900000|2025-01-07 01:05:00|34642.9|34602.9|34632.8|34592.8|34646.3|34606.3|34629.4|34589.4|0
1736212200000|2025-01-07 01:10:00|34632.9|34592.9|34646.3|34606.3|34646.4|34606.4|34632.8|34592.8|0
1736212500000|2025-01-07 01:15:00|34642.9|34602.9|34646.1|34606.1|34653.1|34613.1|34635.9|34595.9|0
1736212800000|2025-01-07 01:20:00|34646|34606|34652.8|34612.8|34656.3|34616.3|34639.2|34599.2|0
1736213100000|2025-01-07 01:25:00|34649.5|34609.5|34639.2|34599.2|34653|34613|34639.2|34599.2|0
1736213400000|2025-01-07 01:30:00|34632.5|34592.5|34652.7|34612.7|34652.8|34612.8|34632.4|34592.4|0
1736213700000|2025-01-07 01:35:00|34652.8|34612.8|34659.6|34619.6|34659.6|34619.6|34652.7|34612.7|0
1736214000000|2025-01-07 01:40:00|34659.5|34619.5|34646.1|34606.1|34659.6|34619.6|34646.1|34606.1|0
1736214300000|2025-01-07 01:45:00|34646|34606|34666.5|34626.5|34666.5|34626.5|34646|34606|0
1736214600000|2025-01-07 01:50:00|34669.9|34629.9|34673.4|34633.4|34673.4|34633.4|34666.5|34626.5|0
1736214900000|2025-01-07 01:55:00|34673.3|34633.3|34660|34620|34673.6|34633.6|34659.8|34619.8|0
1736215200000|2025-01-07 02:00:00|34659.9|34619.9|34653.3|34613.3|34660.1|34620.1|34653.2|34613.2|0
1736215500000|2025-01-07 02:05:00|34653.4|34613.4|34653.4|34613.4|34653.4|34613.4|34653.4|34613.4|0
1736215800000|2025-01-07 02:10:00|34653.3|34613.3|34660|34620|34660.1|34620.1|34653.3|34613.3|0
1736216100000|2025-01-07 02:15:00|34660.1|34620.1|34666.9|34626.9|34666.9|34626.9|34656.6|34616.6|0
1736216400000|2025-01-07 02:20:00|34670.3|34630.3|34667|34627|34673.7|34633.7|34666.9|34626.9|0
1736216700000|2025-01-07 02:25:00|34666.9|34626.9|34667|34627|34667|34627|34660.2|34620.2|0
1736217000000|2025-01-07 02:30:00|34666.9|34626.9|34660.1|34620.1|34666.9|34626.9|34656.7|34616.7|0
1736217300000|2025-01-07 02:35:00|34660|34620|34643|34603|34660.2|34620.2|34643|34603|0
1736217600000|2025-01-07 02:40:00|34639.6|34599.6|34632.6|34592.6|34639.6|34599.6|34625.9|34585.9|0
1736217900000|2025-01-07 02:45:00|34632.2|34592.2|34625.4|34585.4|34635.7|34595.7|34625.4|34585.4|0
1736218200000|2025-01-07 02:50:00|34625.3|34585.3|34618.2|34578.2|34625.3|34585.3|34611.4|34571.4|0
1736218500000|2025-01-07 02:55:00|34618.3|34578.3|34611.4|34571.4|34625.1|34585.1|34611.4|34571.4|0
1736218800000|2025-01-07 03:00:00|34611.5|34571.5|34604.6|34564.6|34611.5|34571.5|34597.4|34557.4|0
1736219100000|2025-01-07 03:05:00|34604.5|34564.5|34617.9|34577.9|34621.3|34581.3|34597.7|34557.7|0
1736219400000|2025-01-07 03:10:00|34621.3|34581.3|34631.8|34591.8|34638.5|34598.5|34617.9|34577.9|0
1736219700000|2025-01-07 03:15:00|34635.2|34595.2|34631.8|34591.8|34635.2|34595.2|34624.9|34584.9|0
1736220000000|2025-01-07 03:20:00|34635.2|34595.2|34645.3|34605.3|34652.1|34612.1|34635.2|34595.2|0
1736220300000|2025-01-07 03:25:00|34648.7|34608.7|34635.1|34595.1|34648.7|34608.7|34631.7|34591.7|0
1736220600000|2025-01-07 03:30:00|34638.5|34598.5|34652.4|34612.4|34652.4|34612.4|34635.1|34595.1|0
1736220900000|2025-01-07 03:35:00|34652.5|34612.5|34645.6|34605.6|34652.5|34612.5|34645.6|34605.6|0
1736221200000|2025-01-07 03:40:00|34638.9|34598.9|34638.7|34598.7|34638.9|34598.9|34631.9|34591.9|0
1736221500000|2025-01-07 03:45:00|34635.3|34595.3|34645.5|34605.5|34645.5|34605.5|34635.3|34595.3|0
1736221800000|2025-01-07 03:50:00|34645.4|34605.4|34652.2|34612.2|34652.3|34612.3|34638.5|34598.5|0
1736222100000|2025-01-07 03:55:00|34652.3|34612.3|34659.2|34619.2|34659.2|34619.2|34652.2|34612.2|0
1736222400000|2025-01-07 04:00:00|34659.1|34619.1|34652.3|34612.3|34659.1|34619.1|34652.2|34612.2|0
1736222700000|2025-01-07 04:05:00|34652.2|34612.2|34652.1|34612.1|34652.3|34612.3|34645.4|34605.4|0
1736223000000|2025-01-07 04:10:00|34652|34612|34662.4|34622.4|34662.4|34622.4|34652|34612|0
1736223300000|2025-01-07 04:15:00|34659|34619|34665.7|34625.7|34665.8|34625.8|34652.1|34612.1|0
1736223600000|2025-01-07 04:20:00|34665.8|34625.8|34665.7|34625.7|34672.5|34632.5|34662.3|34622.3|0
1736223900000|2025-01-07 04:25:00|34665.8|34625.8|34672.6|34632.6|34672.6|34632.6|34665.7|34625.7|0
1736224200000|2025-01-07 04:30:00|34672.7|34632.7|34665.6|34625.6|34672.7|34632.7|34662.2|34622.2|0
1736224500000|2025-01-07 04:35:00|34665.5|34625.5|34651.9|34611.9|34665.5|34625.5|34651.9|34611.9|0
1736224800000|2025-01-07 04:40:00|34651.8|34611.8|34658.6|34618.6|34658.7|34618.7|34651.8|34611.8|0
1736225100000|2025-01-07 04:45:00|34655.3|34615.3|34658.7|34618.7|34665.5|34625.5|34655.3|34615.3|0
1736225400000|2025-01-07 04:50:00|34658.6|34618.6|34652|34612|34665.5|34625.5|34648.5|34608.5|0
1736225700000|2025-01-07 04:55:00|34651.9|34611.9|34645.1|34605.1|34655.4|34615.4|34645.1|34605.1|0
1736226000000|2025-01-07 05:00:00|34645|34605|34635|34595|34648.5|34608.5|34635|34595|0
1736226300000|2025-01-07 05:05:00|34638.4|34598.4|34638.2|34598.2|34645.2|34605.2|34631.3|34591.3|0
1736226600000|2025-01-07 05:10:00|34638.3|34598.3|34638.3|34598.3|34645.1|34605.1|34638.2|34598.2|0
1736226900000|2025-01-07 05:15:00|34638.4|34598.4|34638.3|34598.3|34638.4|34598.4|34634.9|34594.9|0
1736227200000|2025-01-07 05:20:00|34638.4|34598.4|34610.3|34570.3|34638.4|34598.4|34603.2|34563.2|0
1736227500000|2025-01-07 05:25:00|34610.4|34570.4|34630.9|34590.9|34631|34591|34610.4|34570.4|0
1736227800000|2025-01-07 05:30:00|34630.8|34590.8|34637.9|34597.9|34641.3|34601.3|34627.4|34587.4|0
1736228100000|2025-01-07 05:35:00|34637.8|34597.8|34637.8|34597.8|34641.3|34601.3|34630.9|34590.9|0
1736228400000|2025-01-07 05:40:00|34637.9|34597.9|34617.4|34577.4|34637.9|34597.9|34617.4|34577.4|0
1736228700000|2025-01-07 05:45:00|34617.3|34577.3|34631.1|34591.1|34631.1|34591.1|34617.3|34577.3|0
1736229000000|2025-01-07 05:50:00|34631.2|34591.2|34638|34598|34638.2|34598.2|34631.1|34591.1|0
1736229300000|2025-01-07 05:55:00|34638.1|34598.1|34651.6|34611.6|34658.4|34618.4|34638.1|34598.1|0
1736229600000|2025-01-07 06:00:00|34651.5|34611.5|34658|34618|34665.4|34625.4|34644.8|34604.8|0
1736229900000|2025-01-07 06:05:00|34657.9|34617.9|34658.1|34618.1|34658.1|34618.1|34657.9|34617.9|0
1736230200000|2025-01-07 06:10:00|34661.4|34621.4|34657.9|34617.9|34664.8|34624.8|34651.1|34611.1|0
1736230500000|2025-01-07 06:15:00|34661.3|34621.3|34657.9|34617.9|34664.8|34624.8|34657.9|34617.9|0
1736230800000|2025-01-07 06:20:00|34661.3|34621.3|34644.3|34604.3|34664.7|34624.7|34644.3|34604.3|0
1736231100000|2025-01-07 06:25:00|34644.2|34604.2|34637.5|34597.5|34644.3|34604.3|34637.4|34597.4|0
1736231400000|2025-01-07 06:30:00|34640.9|34600.9|34623.9|34583.9|34644.3|34604.3|34620.6|34580.6|0
1736231700000|2025-01-07 06:35:00|34624|34584|34623.8|34583.8|34627.2|34587.2|34617|34577|0
1736232000000|2025-01-07 06:40:00|34623.7|34583.7|34630.8|34590.8|34630.8|34590.8|34623.6|34583.6|0
1736232300000|2025-01-07 06:45:00|34630.7|34590.7|34600.1|34560.1|34630.8|34590.8|34596.8|34556.8|0
1736232600000|2025-01-07 06:50:00|34596.8|34556.8|34596.9|34556.9|34596.9|34556.9|34576.3|34536.3|0
1736232900000|2025-01-07 06:55:00|34596.8|34556.8|34596.7|34556.7|34596.9|34556.9|34589.8|34549.8|0
1736233200000|2025-01-07 07:00:00|34598.1|34583.1|34603.1|34588.1|34615.6|34600.6|34590.6|34575.6|15
1736233500000|2025-01-07 07:05:00|34600.6|34585.6|34595.6|34580.6|34608.1|34593.1|34593.1|34578.1|19
1736233800000|2025-01-07 07:10:00|34598.1|34583.1|34615.6|34600.6|34620.6|34605.6|34595.6|34580.6|11
1736234100000|2025-01-07 07:15:00|34613.1|34598.1|34635.6|34620.6|34635.6|34620.6|34605.6|34590.6|12
1736234400000|2025-01-07 07:20:00|34633.1|34618.1|34640.6|34625.6|34645.6|34630.6|34630.6|34615.6|2
1736234700000|2025-01-07 07:25:00|34643.1|34628.1|34635.6|34620.6|34645.6|34630.6|34625.6|34610.6|9
1736235000000|2025-01-07 07:30:00|34633.1|34618.1|34655.6|34640.6|34665.6|34650.6|34630.6|34615.6|27
1736235300000|2025-01-07 07:35:00|34658.1|34643.1|34668.1|34653.1|34673.1|34658.1|34655.6|34640.6|21
1736235600000|2025-01-07 07:40:00|34665.6|34650.6|34680.6|34665.6|34683.1|34668.1|34658.1|34643.1|28
1736235900000|2025-01-07 07:45:00|34683.1|34668.1|34698.1|34683.1|34698.1|34683.1|34668.1|34653.1|63
1736236200000|2025-01-07 07:50:00|34695.6|34680.6|34673.1|34658.1|34698.1|34683.1|34668.1|34653.1|37
1736236500000|2025-01-07 07:55:00|34670.6|34655.6|34670.6|34655.6|34680.6|34665.6|34660.6|34645.6|45
1736236800000|2025-01-07 08:00:00|34678.1|34663.1|34613.1|34598.1|34715.6|34700.6|34608.1|34593.1|582
1736237100000|2025-01-07 08:05:00|34608.1|34593.1|34453.1|34438.1|34608.1|34593.1|34423.1|34408.1|509
1736237400000|2025-01-07 08:10:00|34450.6|34435.6|34363.1|34348.1|34453.1|34438.1|34363.1|34348.1|440
1736237700000|2025-01-07 08:15:00|34365.6|34350.6|34395.6|34380.6|34408.1|34393.1|34348.1|34333.1|270
1736238000000|2025-01-07 08:20:00|34380.6|34365.6|34398.1|34383.1|34410.6|34395.6|34338.1|34323.1|346
1736238300000|2025-01-07 08:25:00|34400.6|34385.6|34378.1|34363.1|34408.1|34393.1|34343.1|34328.1|252
1736238600000|2025-01-07 08:30:00|34375.6|34360.6|34445.6|34430.6|34453.1|34438.1|34368.1|34353.1|336
1736238900000|2025-01-07 08:35:00|34448.1|34433.1|34488.1|34473.1|34493.1|34478.1|34430.6|34415.6|200
1736239200000|2025-01-07 08:40:00|34485.6|34470.6|34543.1|34528.1|34543.1|34528.1|34485.6|34470.6|241
1736239500000|2025-01-07 08:45:00|34540.6|34525.6|34630.6|34615.6|34635.6|34620.6|34535.6|34520.6|240
1736239800000|2025-01-07 08:50:00|34628.1|34613.1|34618.1|34603.1|34628.1|34613.1|34603.1|34588.1|124
1736240100000|2025-01-07 08:55:00|34615.6|34600.6|34590.6|34575.6|34620.6|34605.6|34583.1|34568.1|176
1736240400000|2025-01-07 09:00:00|34600.6|34585.6|34633.1|34618.1|34645.6|34630.6|34593.1|34578.1|164
1736240700000|2025-01-07 09:05:00|34630.6|34615.6|34663.1|34648.1|34663.1|34648.1|34623.1|34608.1|106
1736241000000|2025-01-07 09:10:00|34665.6|34650.6|34658.1|34643.1|34673.1|34658.1|34648.1|34633.1|79
1736241300000|2025-01-07 09:15:00|34660.6|34645.6|34673.1|34658.1|34678.1|34663.1|34653.1|34638.1|73
1736241600000|2025-01-07 09:20:00|34670.6|34655.6|34685.6|34670.6|34698.1|34683.1|34663.1|34648.1|69
1736241900000|2025-01-07 09:25:00|34683.1|34668.1|34683.1|34668.1|34693.1|34678.1|34665.6|34650.6|54
1736242200000|2025-01-07 09:30:00|34680.6|34665.6|34718.1|34703.1|34720.6|34705.6|34680.6|34665.6|110
1736242500000|2025-01-07 09:35:00|34720.6|34705.6|34733.1|34718.1|34733.1|34718.1|34720.6|34705.6|62
1736242800000|2025-01-07 09:40:00|34735.6|34720.6|34708.1|34693.1|34743.1|34728.1|34703.1|34688.1|84
1736243100000|2025-01-07 09:45:00|34705.6|34690.6|34648.1|34633.1|34705.6|34690.6|34643.1|34628.1|102
1736243400000|2025-01-07 09:50:00|34650.6|34635.6|34653.1|34638.1|34675.6|34660.6|34635.6|34620.6|86
1736243700000|2025-01-07 09:55:00|34655.6|34640.6|34660.6|34645.6|34678.1|34663.1|34648.1|34633.1|87
1736244000000|2025-01-07 10:00:00|34663.1|34648.1|34693.1|34678.1|34693.1|34678.1|34660.6|34645.6|49
1736244300000|2025-01-07 10:05:00|34690.6|34675.6|34720.6|34705.6|34725.6|34710.6|34690.6|34675.6|104
1736244600000|2025-01-07 10:10:00|34718.1|34703.1|34735.6|34720.6|34740.6|34725.6|34713.1|34698.1|54
1736244900000|2025-01-07 10:15:00|34733.1|34718.1|34745.6|34730.6|34748.1|34733.1|34728.1|34713.1|70
1736245200000|2025-01-07 10:20:00|34748.1|34733.1|34778.1|34763.1|34778.1|34763.1|34745.6|34730.6|101
1736245500000|2025-01-07 10:25:00|34773.1|34758.1|34758.1|34743.1|34783.1|34768.1|34758.1|34743.1|67
1736245800000|2025-01-07 10:30:00|34760.6|34745.6|34793.1|34778.1|34805.6|34790.6|34760.6|34745.6|114
1736246100000|2025-01-07 10:35:00|34790.6|34775.6|34788.1|34773.1|34803.1|34788.1|34788.1|34773.1|85
1736246400000|2025-01-07 10:40:00|34790.6|34775.6|34783.1|34768.1|34798.1|34783.1|34783.1|34768.1|44
1736246700000|2025-01-07 10:45:00|34785.6|34770.6|34783.1|34768.1|34793.1|34778.1|34783.1|34768.1|39
1736247000000|2025-01-07 10:50:00|34785.6|34770.6|34803.1|34788.1|34808.1|34793.1|34783.1|34768.1|36
1736247300000|2025-01-07 10:55:00|34805.6|34790.6|34795.6|34780.6|34813.1|34798.1|34795.6|34780.6|48
1736247600000|2025-01-07 11:00:00|34793.1|34778.1|34815.6|34800.6|34815.6|34800.6|34793.1|34778.1|69
1736247900000|2025-01-07 11:05:00|34813.1|34798.1|34843.1|34828.1|34850.6|34835.6|34813.1|34798.1|92
1736248200000|2025-01-07 11:10:00|34845.6|34830.6|34833.1|34818.1|34853.1|34838.1|34833.1|34818.1|60
1736248500000|2025-01-07 11:15:00|34830.6|34815.6|34828.1|34813.1|34833.1|34818.1|34818.1|34803.1|58
1736248800000|2025-01-07 11:20:00|34825.6|34810.6|34815.6|34800.6|34830.6|34815.6|34813.1|34798.1|34
1736249100000|2025-01-07 11:25:00|34818.1|34803.1|34818.1|34803.1|34833.1|34818.1|34818.1|34803.1|27
1736249400000|2025-01-07 11:30:00|34815.6|34800.6|34788.1|34773.1|34815.6|34800.6|34763.1|34748.1|98
1736249700000|2025-01-07 11:35:00|34785.6|34770.6|34783.1|34768.1|34798.1|34783.1|34780.6|34765.6|43
1736250000000|2025-01-07 11:40:00|34785.6|34770.6|34765.6|34750.6|34795.6|34780.6|34758.1|34743.1|41
1736250300000|2025-01-07 11:45:00|34768.1|34753.1|34798.1|34783.1|34798.1|34783.1|34768.1|34753.1|23
1736250600000|2025-01-07 11:50:00|34800.6|34785.6|34815.6|34800.6|34815.6|34800.6|34790.6|34775.6|50
1736250900000|2025-01-07 11:55:00|34818.1|34803.1|34800.6|34785.6|34818.1|34803.1|34793.1|34778.1|38
1736251200000|2025-01-07 12:00:00|34798.1|34783.1|34825.6|34810.6|34828.1|34813.1|34793.1|34778.1|41
1736251500000|2025-01-07 12:05:00|34828.1|34813.1|34825.6|34810.6|34833.1|34818.1|34818.1|34803.1|37
1736251800000|2025-01-07 12:10:00|34823.1|34808.1|34833.1|34818.1|34843.1|34828.1|34820.6|34805.6|41
1736252100000|2025-01-07 12:15:00|34830.6|34815.6|34833.1|34818.1|34838.1|34823.1|34828.1|34813.1|28
1736252400000|2025-01-07 12:20:00|34835.6|34820.6|34840.6|34825.6|34843.1|34828.1|34828.1|34813.1|48
1736252700000|2025-01-07 12:25:00|34843.1|34828.1|34840.6|34825.6|34843.1|34828.1|34833.1|34818.1|24
1736253000000|2025-01-07 12:30:00|34843.1|34828.1|34860.6|34845.6|34863.1|34848.1|34843.1|34828.1|40
1736253300000|2025-01-07 12:35:00|34858.1|34843.1|34860.6|34845.6|34873.1|34858.1|34858.1|34843.1|54
1736253600000|2025-01-07 12:40:00|34858.1|34843.1|34868.1|34853.1|34875.6|34860.6|34858.1|34843.1|61
1736253900000|2025-01-07 12:45:00|34870.6|34855.6|34863.1|34848.1|34873.1|34858.1|34858.1|34843.1|45
1736254200000|2025-01-07 12:50:00|34865.6|34850.6|34878.1|34863.1|34890.6|34875.6|34860.6|34845.6|114
1736254500000|2025-01-07 12:55:00|34880.6|34865.6|34853.1|34838.1|34880.6|34865.6|34845.6|34830.6|62
1736254800000|2025-01-07 13:00:00|34855.6|34840.6|34853.1|34838.1|34868.1|34853.1|34848.1|34833.1|86
1736255100000|2025-01-07 13:05:00|34858.1|34843.1|34853.1|34838.1|34878.1|34863.1|34850.6|34835.6|95
1736255400000|2025-01-07 13:10:00|34850.6|34835.6|34860.6|34845.6|34863.1|34848.1|34840.6|34825.6|94
1736255700000|2025-01-07 13:15:00|34858.1|34843.1|34868.1|34853.1|34868.1|34853.1|34843.1|34828.1|48
1736256000000|2025-01-07 13:20:00|34865.6|34850.6|34883.1|34868.1|34883.1|34868.1|34865.6|34850.6|44
1736256300000|2025-01-07 13:25:00|34888.1|34873.1|34883.1|34868.1|34888.1|34873.1|34873.1|34858.1|40
1736256600000|2025-01-07 13:30:00|34885.6|34870.6|34898.1|34883.1|34898.1|34883.1|34873.1|34858.1|126
1736256900000|2025-01-07 13:35:00|34895.6|34880.6|34853.1|34838.1|34903.1|34888.1|34845.6|34830.6|76
1736257200000|2025-01-07 13:40:00|34855.6|34840.6|34850.6|34835.6|34858.1|34843.1|34828.1|34813.1|68
1736257500000|2025-01-07 13:45:00|34853.1|34838.1|34863.1|34848.1|34873.1|34858.1|34843.1|34828.1|66
1736257800000|2025-01-07 13:50:00|34858.1|34843.1|34880.6|34865.6|34883.1|34868.1|34858.1|34843.1|59
1736258100000|2025-01-07 13:55:00|34883.1|34868.1|34900.6|34885.6|34903.1|34888.1|34878.1|34863.1|114
1736258400000|2025-01-07 14:00:00|34898.1|34883.1|34903.1|34888.1|34915.6|34900.6|34883.1|34868.1|84
1736258700000|2025-01-07 14:05:00|34900.6|34885.6|34913.1|34898.1|34913.1|34898.1|34898.1|34883.1|69
1736259000000|2025-01-07 14:10:00|34915.6|34900.6|34893.1|34878.1|34928.1|34913.1|34883.1|34868.1|159
1736259300000|2025-01-07 14:15:00|34895.6|34880.6|34923.1|34908.1|34930.6|34915.6|34893.1|34878.1|71
1736259600000|2025-01-07 14:20:00|34925.6|34910.6|34913.1|34898.1|34925.6|34910.6|34908.1|34893.1|43
1736259900000|2025-01-07 14:25:00|34915.6|34900.6|34918.1|34903.1|34928.1|34913.1|34910.6|34895.6|58
1736260200000|2025-01-07 14:30:00|34920.6|34905.6|34908.1|34893.1|34923.1|34908.1|34880.6|34865.6|143
1736260500000|2025-01-07 14:35:00|34905.6|34890.6|34893.1|34878.1|34918.1|34903.1|34885.6|34870.6|102
1736260800000|2025-01-07 14:40:00|34895.6|34880.6|34880.6|34865.6|34908.1|34893.1|34875.6|34860.6|126
1736261100000|2025-01-07 14:45:00|34878.1|34863.1|34870.6|34855.6|34893.1|34878.1|34863.1|34848.1|89
1736261400000|2025-01-07 14:50:00|34868.1|34853.1|34843.1|34828.1|34868.1|34853.1|34838.1|34823.1|96
1736261700000|2025-01-07 14:55:00|34840.6|34825.6|34858.1|34843.1|34863.1|34848.1|34840.6|34825.6|108
1736262000000|2025-01-07 15:00:00|34860.6|34845.6|34828.1|34813.1|34878.1|34863.1|34823.1|34808.1|215
1736262300000|2025-01-07 15:05:00|34825.6|34810.6|34800.6|34785.6|34848.1|34833.1|34798.1|34783.1|139
1736262600000|2025-01-07 15:10:00|34803.1|34788.1|34810.6|34795.6|34823.1|34808.1|34788.1|34773.1|135
1736262900000|2025-01-07 15:15:00|34808.1|34793.1|34790.6|34775.6|34810.6|34795.6|34763.1|34748.1|143
1736263200000|2025-01-07 15:20:00|34788.1|34773.1|34840.6|34825.6|34845.6|34830.6|34788.1|34773.1|73
1736263500000|2025-01-07 15:25:00|34843.1|34828.1|34843.1|34828.1|34875.6|34860.6|34840.6|34825.6|104
1736263800000|2025-01-07 15:30:00|34845.6|34830.6|34818.1|34803.1|34858.1|34843.1|34808.1|34793.1|144
1736264100000|2025-01-07 15:35:00|34815.6|34800.6|34795.6|34780.6|34858.1|34843.1|34783.1|34768.1|133
1736264400000|2025-01-07 15:40:00|34798.1|34783.1|34808.1|34793.1|34818.1|34803.1|34793.1|34778.1|78
1736264700000|2025-01-07 15:45:00|34805.6|34790.6|34815.6|34800.6|34820.6|34805.6|34788.1|34773.1|114
1736265000000|2025-01-07 15:50:00|34818.1|34803.1|34828.1|34813.1|34840.6|34825.6|34805.6|34790.6|88
1736265300000|2025-01-07 15:55:00|34825.6|34810.6|34858.1|34843.1|34865.6|34850.6|34825.6|34810.6|152
1736265600000|2025-01-07 16:00:00|34853.1|34838.1|34878.1|34863.1|34878.1|34863.1|34848.1|34833.1|90
1736265900000|2025-01-07 16:05:00|34880.6|34865.6|34913.1|34898.1|34913.1|34898.1|34868.1|34853.1|135
1736266200000|2025-01-07 16:10:00|34908.1|34893.1|34900.6|34885.6|34913.1|34898.1|34883.1|34868.1|922
1736266500000|2025-01-07 16:15:00|34898.1|34883.1|34893.1|34878.1|34915.6|34900.6|34883.1|34868.1|135
1736266800000|2025-01-07 16:20:00|34895.6|34880.6|34915.6|34900.6|34923.1|34908.1|34893.1|34878.1|299
1736267100000|2025-01-07 16:25:00|34913.1|34898.1|34948.1|34933.1|34948.1|34933.1|34913.1|34898.1|585
1736267400000|2025-01-07 16:30:00|34945.6|34930.6|34930.6|34915.6|34968.1|34953.1|34928.1|34913.1|518
1736267700000|2025-01-07 16:35:00|34925.6|34910.6|34935.6|34920.6|34943.1|34928.1|34900.6|34885.6|422
1736268000000|2025-01-07 16:40:00|34933.1|34918.1|34925.6|34910.6|34943.1|34928.1|34918.1|34903.1|42
1736268300000|2025-01-07 16:45:00|34928.1|34913.1|34940.6|34925.6|34948.1|34933.1|34925.6|34910.6|28
1736268600000|2025-01-07 16:50:00|34945.6|34920.6|34905.6|34885.6|34945.6|34920.6|34905.6|34885.6|38
1736268900000|2025-01-07 16:55:00|34910.6|34890.6|34895.6|34875.6|34915.6|34895.6|34890.6|34870.6|71
1736269200000|2025-01-07 17:00:00|34900.6|34880.6|34915.6|34895.6|34915.6|34895.6|34895.6|34875.6|50
1736269500000|2025-01-07 17:05:00|34920.6|34890.6|34910.6|34890.6|34920.6|34900.6|34900.6|34880.6|10
1736269800000|2025-01-07 17:10:00|34915.6|34885.6|34930.6|34910.6|34935.6|34910.6|34900.6|34880.6|12
1736270100000|2025-01-07 17:15:00|34925.6|34905.6|34935.6|34915.6|34945.6|34925.6|34925.6|34900.6|23
1736270400000|2025-01-07 17:20:00|34940.6|34910.6|34920.6|34895.6|34945.6|34925.6|34910.6|34890.6|28
1736270700000|2025-01-07 17:25:00|34915.6|34900.6|34905.6|34880.6|34920.6|34900.6|34900.6|34875.6|31
1736271000000|2025-01-07 17:30:00|34900.6|34885.6|34925.6|34905.6|34930.6|34905.6|34900.6|34880.6|4
1736271300000|2025-01-07 17:35:00|34930.6|34900.6|34905.6|34880.6|34930.6|34900.6|34895.6|34875.6|29
1736271600000|2025-01-07 17:40:00|34900.6|34875.6|34900.6|34875.6|34910.6|34885.6|34895.6|34875.6|3
1736271900000|2025-01-07 17:45:00|34895.6|34880.6|34890.6|34865.6|34900.6|34880.6|34880.6|34860.6|3
1736272200000|2025-01-07 17:50:00|34885.6|34860.6|34895.6|34875.6|34895.6|34875.6|34880.6|34860.6|16
1736272500000|2025-01-07 17:55:00|34900.6|34880.6|34915.6|34890.6|34920.6|34895.6|34895.6|34870.6|5
1736272800000|2025-01-07 18:00:00|34920.6|34895.6|34925.6|34900.6|34930.6|34910.6|34915.6|34890.6|7
1736273100000|2025-01-07 18:05:00|34930.6|34905.6|34940.6|34920.6|34940.6|34920.6|34920.6|34900.6|19
1736273400000|2025-01-07 18:10:00|34945.6|34925.6|34945.6|34925.6|34945.6|34925.6|34940.6|34915.6|21
1736273700000|2025-01-07 18:15:00|34940.6|34920.6|34945.6|34920.6|34950.6|34925.6|34935.6|34915.6|8
1736274000000|2025-01-07 18:20:00|34940.6|34915.6|34945.6|34925.6|34950.6|34930.6|34940.6|34915.6|3
1736274300000|2025-01-07 18:25:00|34940.6|34920.6|34955.6|34930.6|34955.6|34935.6|34940.6|34920.6|5
1736274600000|2025-01-07 18:30:00|34950.6|34925.6|34945.6|34925.6|34955.6|34930.6|34940.6|34920.6|2
1736274900000|2025-01-07 18:35:00|34950.6|34930.6|34940.6|34915.6|34950.6|34930.6|34930.6|34910.6|5
1736275200000|2025-01-07 18:40:00|34935.6|34910.6|34925.6|34900.6|34940.6|34910.6|34915.6|34895.6|6
1736275500000|2025-01-07 18:45:00|34930.6|34905.6|34920.6|34900.6|34930.6|34910.6|34920.6|34895.6|6
1736275800000|2025-01-07 18:50:00|34925.6|34895.6|34920.6|34895.6|34925.6|34900.6|34915.6|34895.6|8
1736276100000|2025-01-07 18:55:00|34915.6|34900.6|34915.6|34890.6|34925.6|34905.6|34910.6|34890.6|4
1736276400000|2025-01-07 19:00:00|34910.6|34895.6|34910.6|34890.6|34925.6|34905.6|34910.6|34890.6|8
1736276700000|2025-01-07 19:05:00|34915.6|34885.6|34915.6|34895.6|34925.6|34900.6|34915.6|34885.6|4
1736277000000|2025-01-07 19:10:00|34920.6|34890.6|34915.6|34895.6|34925.6|34905.6|34915.6|34890.6|0
1736277300000|2025-01-07 19:15:00|34910.6|34890.6|34910.6|34885.6|34915.6|34895.6|34905.6|34880.6|4
1736277600000|2025-01-07 19:20:00|34905.6|34890.6|34910.6|34885.6|34915.6|34890.6|34900.6|34880.6|9
1736277900000|2025-01-07 19:25:00|34915.6|34890.6|34915.6|34900.6|34920.6|34900.6|34910.6|34885.6|4
1736278200000|2025-01-07 19:30:00|34913.1|34898.1|34903.1|34888.1|34915.6|34900.6|34900.6|34885.6|7
1736278500000|2025-01-07 19:35:00|34905.6|34890.6|34883.1|34868.1|34905.6|34890.6|34883.1|34868.1|6
1736278800000|2025-01-07 19:40:00|34880.6|34865.6|34905.6|34890.6|34905.6|34890.6|34878.1|34863.1|17
1736279100000|2025-01-07 19:45:00|34903.1|34888.1|34880.6|34865.6|34908.1|34893.1|34880.6|34865.6|12
1736279400000|2025-01-07 19:50:00|34878.1|34863.1|34880.6|34865.6|34888.1|34873.1|34873.1|34858.1|43
1736279700000|2025-01-07 19:55:00|34883.1|34868.1|34875.6|34860.6|34883.1|34868.1|34870.6|34855.6|16
1736280000000|2025-01-07 20:00:00|34878.1|34863.1|34858.1|34843.1|34878.1|34863.1|34845.6|34830.6|24
1736280300000|2025-01-07 20:05:00|34860.6|34845.6|34843.1|34828.1|34860.6|34845.6|34840.6|34825.6|4
1736280600000|2025-01-07 20:10:00|34840.6|34825.6|34838.1|34823.1|34843.1|34828.1|34833.1|34818.1|22
1736280900000|2025-01-07 20:15:00|34835.6|34820.6|34820.6|34805.6|34845.6|34830.6|34820.6|34805.6|42
1736281200000|2025-01-07 20:20:00|34818.1|34803.1|34793.1|34778.1|34820.6|34805.6|34790.6|34775.6|26
1736281500000|2025-01-07 20:25:00|34795.6|34780.6|34790.6|34775.6|34800.6|34785.6|34785.6|34770.6|31
1736281800000|2025-01-07 20:30:00|34793.1|34778.1|34790.6|34775.6|34813.1|34798.1|34785.6|34770.6|107
1736282100000|2025-01-07 20:35:00|34793.1|34778.1|34795.6|34780.6|34798.1|34783.1|34778.1|34763.1|48
1736282400000|2025-01-07 20:40:00|34798.1|34783.1|34803.1|34788.1|34818.1|34803.1|34795.6|34780.6|18
1736282700000|2025-01-07 20:45:00|34805.6|34790.6|34820.6|34805.6|34820.6|34805.6|34793.1|34778.1|27
1736283000000|2025-01-07 20:50:00|34815.6|34800.6|34840.6|34825.6|34850.6|34835.6|34815.6|34800.6|24
1736283300000|2025-01-07 20:55:00|34843.1|34828.1|34838.1|34823.1|34853.1|34838.1|34838.1|34823.1|33
1736283600000|2025-01-07 21:00:00|34630.6|34615.6|34837.1|34797.1|34842|34802|34630.6|34615.6|0
1736283900000|2025-01-07 21:05:00|34835.8|34795.8|34842|34802|34844.1|34804.1|34835.8|34795.8|0
1736284200000|2025-01-07 21:10:00|34841.3|34801.3|34845.5|34805.5|34846.2|34806.2|34837.8|34797.8|0
1736284500000|2025-01-07 21:15:00|34846.2|34806.2|34845.9|34805.9|34851.5|34811.5|34842.7|34802.7|0
1736284800000|2025-01-07 21:20:00|34844.5|34804.5|34839.7|34799.7|34844.5|34804.5|34834.1|34794.1|0
1736285100000|2025-01-07 21:25:00|34840.3|34800.3|34838.7|34798.7|34842.8|34802.8|34835.2|34795.2|0
1736285400000|2025-01-07 21:30:00|34839.4|34799.4|34838.7|34798.7|34842.8|34802.8|34838.7|34798.7|0
1736285700000|2025-01-07 21:35:00|34839.4|34799.4|34835.2|34795.2|34841.5|34801.5|34833.1|34793.1|0
1736286000000|2025-01-07 21:40:00|34834.5|34794.5|34836.6|34796.6|34838|34798|34834.5|34794.5|0
1736286300000|2025-01-07 21:45:00|34838|34798|34838|34798|34840.1|34800.1|34836.6|34796.6|0
1736286600000|2025-01-07 21:50:00|34837.3|34797.3|34826.1|34786.1|34838|34798|34824.8|34784.8|0
1736286900000|2025-01-07 21:55:00|34826.2|34786.2|34829.6|34789.6|34831.7|34791.7|34826.1|34786.1|0
1736287200000|2025-01-07 22:00:00|34829.7|34789.7|34830.3|34790.3|34831|34791|34828.9|34788.9|0
1736287500000|2025-01-07 22:05:00|34831|34791|34831|34791|34833.1|34793.1|34829.6|34789.6|0
1736287800000|2025-01-07 22:10:00|34831.1|34791.1|34832.4|34792.4|34832.4|34792.4|34831.1|34791.1|0
1736288100000|2025-01-07 22:15:00|34831.7|34791.7|34831.7|34791.7|34832.4|34792.4|34831|34791|0
1736288400000|2025-01-07 22:20:00|34831.8|34791.8|34833.8|34793.8|34833.8|34793.8|34831.8|34791.8|0
1736288700000|2025-01-07 22:25:00|34833.1|34793.1|34832.4|34792.4|34833.8|34793.8|34831.7|34791.7|0
1736289000000|2025-01-07 22:30:00|34831.7|34791.7|34829.6|34789.6|34831.7|34791.7|34828.9|34788.9|0
1736289300000|2025-01-07 22:35:00|34830.3|34790.3|34832.4|34792.4|34832.4|34792.4|34830.3|34790.3|0
1736289600000|2025-01-07 22:40:00|34831.7|34791.7|34831|34791|34831.7|34791.7|34831|34791|0
1736289900000|2025-01-07 22:45:00|34830.3|34790.3|34831|34791|34831|34791|34829.6|34789.6|0
1736290200000|2025-01-07 22:50:00|34830.3|34790.3|34831|34791|34831|34791|34829.6|34789.6|0
1736290500000|2025-01-07 22:55:00|34830.3|34790.3|34830.3|34790.3|34831|34791|34829.6|34789.6|0
1736290800000|2025-01-07 23:00:00|34830.4|34790.4|34822.7|34782.7|34833.8|34793.8|34820.6|34780.6|0
1736291100000|2025-01-07 23:05:00|34823.4|34783.4|34802.5|34762.5|34824|34784|34800.4|34760.4|0
1736291400000|2025-01-07 23:10:00|34802.4|34762.4|34812.2|34772.2|34817.8|34777.8|34801.8|34761.8|0
1736291700000|2025-01-07 23:15:00|34811.5|34771.5|34822.7|34782.7|34824|34784|34810.8|34770.8|0
1736292000000|2025-01-07 23:20:00|34822.6|34782.6|34824|34784|34827.5|34787.5|34820.6|34780.6|0
1736292300000|2025-01-07 23:25:00|34823.4|34783.4|34824|34784|34828.2|34788.2|34821.3|34781.3|0
1736292600000|2025-01-07 23:30:00|34824.1|34784.1|34829.6|34789.6|34829.6|34789.6|34821.3|34781.3|0
1736292900000|2025-01-07 23:35:00|34829.7|34789.7|34834.5|34794.5|34838|34798|34829.7|34789.7|0
1736293200000|2025-01-07 23:40:00|34833.8|34793.8|34826.1|34786.1|34834.5|34794.5|34826.1|34786.1|0
1736293500000|2025-01-07 23:45:00|34824.8|34784.8|34824.8|34784.8|34830.3|34790.3|34824|34784|0
1736293800000|2025-01-07 23:50:00|34825.5|34785.5|34838|34798|34838|34798|34825.5|34785.5|0
1736294100000|2025-01-07 23:55:00|34837.3|34797.3|34846.3|34806.3|34849.1|34809.1|34837.3|34797.3|0
1736294400000|2025-01-08 00:00:00|34846.4|34806.4|34846.3|34806.3|34854|34814|34844.3|34804.3|0
1736294700000|2025-01-08 00:05:00|34846.4|34806.4|34854|34814|34854|34814|34843.6|34803.6|0
1736295000000|2025-01-08 00:10:00|34854.1|34814.1|34865.9|34825.9|34868|34828|34854.1|34814.1|0
1736295300000|2025-01-08 00:15:00|34865.8|34825.8|34856.4|34816.4|34865.9|34825.9|34842.9|34802.9|0
1736295600000|2025-01-08 00:20:00|34863.1|34823.1|34863.1|34823.1|34863.2|34823.2|34856.2|34816.2|0
1736295900000|2025-01-08 00:25:00|34856.4|34816.4|34863.1|34823.1|34863.2|34823.2|34856.4|34816.4|0
1736296200000|2025-01-08 00:30:00|34863|34823|34869.9|34829.9|34869.9|34829.9|34856.3|34816.3|0
1736296500000|2025-01-08 00:35:00|34876.7|34836.7|34883.6|34843.6|34883.6|34843.6|34866.5|34826.5|0
1736296800000|2025-01-08 00:40:00|34880.2|34840.2|34873.5|34833.5|34880.2|34840.2|34866.6|34826.6|0
1736297100000|2025-01-08 00:45:00|34870.1|34830.1|34870.2|34830.2|34877|34837|34866.7|34826.7|0
1736297400000|2025-01-08 00:50:00|34873.5|34833.5|34863.1|34823.1|34873.6|34833.6|34863.1|34823.1|0
1736297700000|2025-01-08 00:55:00|34863.2|34823.2|34870|34830|34873.5|34833.5|34863.2|34823.2|0
1736298000000|2025-01-08 01:00:00|34870.1|34830.1|34873.5|34833.5|34873.7|34833.7|34863.3|34823.3|0
1736298300000|2025-01-08 01:05:00|34870.1|34830.1|34870.1|34830.1|34876.8|34836.8|34863.1|34823.1|0
1736298600000|2025-01-08 01:10:00|34873.4|34833.4|34873.5|34833.5|34877|34837|34870.1|34830.1|0
1736298900000|2025-01-08 01:15:00|34870.1|34830.1|34863.2|34823.2|34876.9|34836.9|34856.4|34816.4|0
1736299200000|2025-01-08 01:20:00|34863.3|34823.3|34863.4|34823.4|34863.4|34823.4|34856.5|34816.5|0
1736299500000|2025-01-08 01:25:00|34860|34820|34870.2|34830.2|34870.3|34830.3|34856.7|34816.7|0
1736299800000|2025-01-08 01:30:00|34866.9|34826.9|34883.9|34843.9|34883.9|34843.9|34863.4|34823.4|0
1736300100000|2025-01-08 01:35:00|34884|34844|34897.7|34857.7|34897.7|34857.7|34884|34844|0
1736300400000|2025-01-08 01:40:00|34897.6|34857.6|34897.5|34857.5|34897.7|34857.7|34897.4|34857.4|0
1736300700000|2025-01-08 01:45:00|34897.6|34857.6|34891|34851|34904.5|34864.5|34884.3|34844.3|0
1736301000000|2025-01-08 01:50:00|34887.6|34847.6|34898|34858|34898|34858|34887.6|34847.6|0
1736301300000|2025-01-08 01:55:00|34897.9|34857.9|34891.1|34851.1|34898|34858|34891.1|34851.1|0
1736301600000|2025-01-08 02:00:00|34891.2|34851.2|34891.1|34851.1|34894.5|34854.5|34891|34851|0
1736301900000|2025-01-08 02:05:00|34891.2|34851.2|34891.3|34851.3|34898.1|34858.1|34891.1|34851.1|0
1736302200000|2025-01-08 02:10:00|34884.6|34844.6|34884.6|34844.6|34884.6|34844.6|34877.8|34837.8|0
1736302500000|2025-01-08 02:15:00|34888|34848|34894.7|34854.7|34894.8|34854.8|34884.6|34844.6|0
1736302800000|2025-01-08 02:20:00|34891.3|34851.3|34887.7|34847.7|34894.7|34854.7|34884.4|34844.4|0
1736303100000|2025-01-08 02:25:00|34884.3|34844.3|34891.1|34851.1|34891.2|34851.2|34884.3|34844.3|0
1736303400000|2025-01-08 02:30:00|34887.7|34847.7|34870.3|34830.3|34887.7|34847.7|34866.9|34826.9|0
1736303700000|2025-01-08 02:35:00|34870.4|34830.4|34860.2|34820.2|34870.5|34830.5|34856.8|34816.8|0
1736304000000|2025-01-08 02:40:00|34863.5|34823.5|34884.1|34844.1|34884.1|34844.1|34863.5|34823.5|0
1736304300000|2025-01-08 02:45:00|34884|34844|34884.1|34844.1|34884.1|34844.1|34877.1|34837.1|0
1736304600000|2025-01-08 02:50:00|34880.7|34840.7|34897.8|34857.8|34897.8|34857.8|34880.7|34840.7|0
1736304900000|2025-01-08 02:55:00|34897.9|34857.9|34894.3|34854.3|34904.7|34864.7|34894.3|34854.3|0
1736305200000|2025-01-08 03:00:00|34894.4|34854.4|34884|34844|34897.8|34857.8|34883.9|34843.9|0
1736305500000|2025-01-08 03:05:00|34883.9|34843.9|34880.6|34840.6|34884.1|34844.1|34877.1|34837.1|0
1736305800000|2025-01-08 03:10:00|34880.5|34840.5|34880.5|34840.5|34884|34844|34877.1|34837.1|0
1736306100000|2025-01-08 03:15:00|34877.1|34837.1|34885.1|34845.1|34885.1|34845.1|34863.3|34823.3|0
1736306400000|2025-01-08 03:20:00|34881.7|34841.7|34881.6|34841.6|34885.2|34845.2|34878.2|34838.2|0
1736306700000|2025-01-08 03:25:00|34885|34845|34874.9|34834.9|34885.1|34845.1|34871.5|34831.5|0
1736307000000|2025-01-08 03:30:00|34871.6|34831.6|34871.5|34831.5|34878.5|34838.5|34864.7|34824.7|0
1736307300000|2025-01-08 03:35:00|34871.6|34831.6|34875.1|34835.1|34875.1|34835.1|34864.7|34824.7|0
1736307600000|2025-01-08 03:40:00|34878.5|34838.5|34871.6|34831.6|34878.5|34838.5|34864.7|34824.7|0
1736307900000|2025-01-08 03:45:00|34871.7|34831.7|34871.7|34831.7|34875.2|34835.2|34868.3|34828.3|0
1736308200000|2025-01-08 03:50:00|34875.1|34835.1|34875|34835|34875.1|34835.1|34868.2|34828.2|0
1736308500000|2025-01-08 03:55:00|34871.6|34831.6|34885.3|34845.3|34885.3|34845.3|34871.6|34831.6|0
1736308800000|2025-01-08 04:00:00|34885.4|34845.4|34885.5|34845.5|34892.3|34852.3|34885.3|34845.3|0
1736309100000|2025-01-08 04:05:00|34888.9|34848.9|34892.4|34852.4|34892.5|34852.5|34885.5|34845.5|0
1736309400000|2025-01-08 04:10:00|34892.5|34852.5|34885.6|34845.6|34892.5|34852.5|34885.6|34845.6|0
1736309700000|2025-01-08 04:15:00|34882.3|34842.3|34885.6|34845.6|34885.6|34845.6|34878.8|34838.8|0
1736310000000|2025-01-08 04:20:00|34878.9|34838.9|34871.9|34831.9|34882.3|34842.3|34871.9|34831.9|0
1736310300000|2025-01-08 04:25:00|34872|34832|34872.1|34832.1|34872.1|34832.1|34865.3|34825.3|0
1736310600000|2025-01-08 04:30:00|34874.7|34834.7|34871.3|34831.3|34878.1|34838.1|34871.3|34831.3|0
1736310900000|2025-01-08 04:35:00|34871.4|34831.4|34871.4|34831.4|34871.4|34831.4|34871.4|34831.4|0
1736311200000|2025-01-08 04:40:00|34878.1|34838.1|34864.3|34824.3|34878.1|34838.1|34864.3|34824.3|0
1736311500000|2025-01-08 04:45:00|34868.6|34828.6|34872|34832|34872|34832|34868.6|34828.6|0
1736311800000|2025-01-08 04:50:00|34871.9|34831.9|34864.9|34824.9|34872|34832|34861.4|34821.4|0
1736312100000|2025-01-08 04:55:00|34864.8|34824.8|34864.9|34824.9|34871.7|34831.7|34858|34818|0
1736312400000|2025-01-08 05:00:00|34864.2|34824.2|34867.6|34827.6|34871.1|34831.1|34864.1|34824.1|0
1736312700000|2025-01-08 05:05:00|34864.2|34824.2|34864.1|34824.1|34871.1|34831.1|34864.1|34824.1|0
1736313000000|2025-01-08 05:10:00|34864.2|34824.2|34884.7|34844.7|34884.7|34844.7|34864.2|34824.2|0
1736313300000|2025-01-08 05:15:00|34882.2|34842.2|34892.4|34852.4|34892.4|34852.4|34878.8|34838.8|0
1736313600000|2025-01-08 05:20:00|34892.3|34852.3|34892.5|34852.5|34899.2|34859.2|34889|34849|0
1736313900000|2025-01-08 05:25:00|34892.4|34852.4|34882.3|34842.3|34895.9|34855.9|34878.9|34838.9|0
1736314200000|2025-01-08 05:30:00|34878.9|34838.9|34865.3|34825.3|34878.9|34838.9|34865.3|34825.3|0
1736314500000|2025-01-08 05:35:00|34865.4|34825.4|34872.3|34832.3|34872.3|34832.3|34865.4|34825.4|0
1736314800000|2025-01-08 05:40:00|34872.2|34832.2|34879.2|34839.2|34882.6|34842.6|34872.2|34832.2|0
1736315100000|2025-01-08 05:45:00|34879.3|34839.3|34889.5|34849.5|34889.5|34849.5|34879.2|34839.2|0
1736315400000|2025-01-08 05:50:00|34892.9|34852.9|34892.9|34852.9|34893|34853|34892.9|34852.9|0
1736315700000|2025-01-08 05:55:00|34889.5|34849.5|34913.2|34873.2|34913.2|34873.2|34889.5|34849.5|0
1736316000000|2025-01-08 06:00:00|34913.1|34873.1|34906.4|34866.4|34916.5|34876.5|34906.4|34866.4|0
1736316300000|2025-01-08 06:05:00|34913.1|34873.1|34906.5|34866.5|34913.2|34873.2|34903.1|34863.1|0
1736316600000|2025-01-08 06:10:00|34906.4|34866.4|34899.5|34859.5|34906.4|34866.4|34892.7|34852.7|0
1736316900000|2025-01-08 06:15:00|34892.7|34852.7|34892.7|34852.7|34896.1|34856.1|34892.7|34852.7|0
1736317200000|2025-01-08 06:20:00|34892.8|34852.8|34886|34846|34899.6|34859.6|34886|34846|0
1736317500000|2025-01-08 06:25:00|34885.9|34845.9|34892.8|34852.8|34892.8|34852.8|34882.6|34842.6|0
1736317800000|2025-01-08 06:30:00|34892.7|34852.7|34865.2|34825.2|34892.8|34852.8|34865.2|34825.2|0
1736318100000|2025-01-08 06:35:00|34865|34825|34865.1|34825.1|34868.5|34828.5|34858.3|34818.3|0
1736318400000|2025-01-08 06:40:00|34861.8|34821.8|34872|34832|34875.3|34835.3|34861.7|34821.7|0
1736318700000|2025-01-08 06:45:00|34871.9|34831.9|34871.9|34831.9|34871.9|34831.9|34865|34825|0
1736319000000|2025-01-08 06:50:00|34875.3|34835.3|34868.4|34828.4|34875.3|34835.3|34865|34825|0
1736319300000|2025-01-08 06:55:00|34865|34825|34851.4|34811.4|34865|34825|34851.3|34811.3|0
1736319600000|2025-01-08 07:00:00|34832.4|34817.4|34867.4|34852.4|34867.4|34852.4|34822.4|34807.4|24
1736319900000|2025-01-08 07:05:00|34864.9|34849.9|34864.9|34849.9|34877.4|34862.4|34862.4|34847.4|8
1736320200000|2025-01-08 07:10:00|34867.4|34852.4|34862.4|34847.4|34877.4|34862.4|34862.4|34847.4|10
1736320500000|2025-01-08 07:15:00|34864.9|34849.9|34852.4|34837.4|34874.9|34859.9|34847.4|34832.4|11
1736320800000|2025-01-08 07:20:00|34854.9|34839.9|34852.4|34837.4|34869.9|34854.9|34847.4|34832.4|12
1736321100000|2025-01-08 07:25:00|34849.9|34834.9|34857.4|34842.4|34859.9|34844.9|34849.9|34834.9|5
1736321400000|2025-01-08 07:30:00|34854.9|34839.9|34874.9|34859.9|34874.9|34859.9|34847.4|34832.4|19
1736321700000|2025-01-08 07:35:00|34877.4|34862.4|34877.4|34862.4|34884.9|34869.9|34869.9|34854.9|18
1736322000000|2025-01-08 07:40:00|34879.9|34864.9|34879.9|34864.9|34879.9|34864.9|34872.4|34857.4|5
1736322300000|2025-01-08 07:45:00|34877.4|34862.4|34882.4|34867.4|34887.4|34872.4|34867.4|34852.4|21
1736322600000|2025-01-08 07:50:00|34879.9|34864.9|34887.4|34872.4|34889.9|34874.9|34872.4|34857.4|15
1736322900000|2025-01-08 07:55:00|34884.9|34869.9|34902.4|34887.4|34907.4|34892.4|34884.9|34869.9|34
1736323200000|2025-01-08 08:00:00|34897.4|34882.4|34939.9|34924.9|34954.9|34939.9|34874.9|34859.9|737
1736323500000|2025-01-08 08:05:00|34942.4|34927.4|34894.9|34879.9|34997.4|34982.4|34892.4|34877.4|427
1736323800000|2025-01-08 08:10:00|34899.9|34884.9|34934.9|34919.9|34959.9|34944.9|34894.9|34879.9|401
1736324100000|2025-01-08 08:15:00|34929.9|34914.9|35002.4|34987.4|35002.4|34987.4|34912.4|34897.4|227
1736324400000|2025-01-08 08:20:00|34999.9|34984.9|34949.9|34934.9|35022.4|35007.4|34942.4|34927.4|299
1736324700000|2025-01-08 08:25:00|34947.4|34932.4|34974.9|34959.9|34989.9|34974.9|34929.9|34914.9|227
1736325000000|2025-01-08 08:30:00|34972.4|34957.4|35022.4|35007.4|35029.9|35014.9|34954.9|34939.9|212
1736325300000|2025-01-08 08:35:00|35024.9|35009.9|35032.4|35017.4|35034.9|35019.9|35014.9|34999.9|148
1736325600000|2025-01-08 08:40:00|35034.9|35019.9|35067.4|35052.4|35079.9|35064.9|35032.4|35017.4|235
1736325900000|2025-01-08 08:45:00|35064.9|35049.9|35049.9|35034.9|35079.9|35064.9|35029.9|35014.9|134
1736326200000|2025-01-08 08:50:00|35047.4|35032.4|35049.9|35034.9|35079.9|35064.9|35039.9|35024.9|90
1736326500000|2025-01-08 08:55:00|35047.4|35032.4|35007.4|34992.4|35064.9|35049.9|35004.9|34989.9|115
1736326800000|2025-01-08 09:00:00|35004.9|34989.9|35057.4|35042.4|35059.9|35044.9|34994.9|34979.9|160
1736327100000|2025-01-08 09:05:00|35054.9|35039.9|35049.9|35034.9|35074.9|35059.9|35044.9|35029.9|99
1736327400000|2025-01-08 09:10:00|35052.4|35037.4|35069.9|35054.9|35069.9|35054.9|35039.9|35024.9|60
1736327700000|2025-01-08 09:15:00|35072.4|35057.4|35119.9|35104.9|35119.9|35104.9|35049.9|35034.9|180
1736328000000|2025-01-08 09:20:00|35117.4|35102.4|35107.4|35092.4|35117.4|35102.4|35084.9|35069.9|178
1736328300000|2025-01-08 09:25:00|35109.9|35094.9|35112.4|35097.4|35119.9|35104.9|35089.9|35074.9|81
1736328600000|2025-01-08 09:30:00|35114.9|35099.9|35099.9|35084.9|35134.9|35119.9|35084.9|35069.9|120
1736328900000|2025-01-08 09:35:00|35102.4|35087.4|35117.4|35102.4|35129.9|35114.9|35094.9|35079.9|96
1736329200000|2025-01-08 09:40:00|35119.9|35104.9|35127.4|35112.4|35134.9|35119.9|35104.9|35089.9|73
1736329500000|2025-01-08 09:45:00|35129.9|35114.9|35117.4|35102.4|35134.9|35119.9|35112.4|35097.4|58
1736329800000|2025-01-08 09:50:00|35114.9|35099.9|35117.4|35102.4|35139.9|35124.9|35112.4|35097.4|68
1736330100000|2025-01-08 09:55:00|35114.9|35099.9|35124.9|35109.9|35129.9|35114.9|35104.9|35089.9|48
1736330400000|2025-01-08 10:00:00|35127.4|35112.4|35154.9|35139.9|35164.9|35149.9|35127.4|35112.4|117
1736330700000|2025-01-08 10:05:00|35152.4|35137.4|35149.9|35134.9|35154.9|35139.9|35124.9|35109.9|119
1736331000000|2025-01-08 10:10:00|35152.4|35137.4|35134.9|35119.9|35159.9|35144.9|35129.9|35114.9|129
1736331300000|2025-01-08 10:15:00|35137.4|35122.4|35134.9|35119.9|35152.4|35137.4|35129.9|35114.9|73
1736331600000|2025-01-08 10:20:00|35137.4|35122.4|35144.9|35129.9|35149.9|35134.9|35124.9|35109.9|57
1736331900000|2025-01-08 10:25:00|35142.4|35127.4|35149.9|35134.9|35159.9|35144.9|35139.9|35124.9|138
1736332200000|2025-01-08 10:30:00|35152.4|35137.4|35154.9|35139.9|35154.9|35139.9|35134.9|35119.9|50
1736332500000|2025-01-08 10:35:00|35152.4|35137.4|35179.9|35164.9|35179.9|35164.9|35149.9|35134.9|65
1736332800000|2025-01-08 10:40:00|35184.9|35169.9|35214.9|35199.9|35214.9|35199.9|35179.9|35164.9|132
1736333100000|2025-01-08 10:45:00|35212.4|35197.4|35212.4|35197.4|35219.9|35204.9|35199.9|35184.9|110
1736333400000|2025-01-08 10:50:00|35214.9|35199.9|35199.9|35184.9|35219.9|35204.9|35199.9|35184.9|70
1736333700000|2025-01-08 10:55:00|35202.4|35187.4|35214.9|35199.9|35222.4|35207.4|35202.4|35187.4|107
1736334000000|2025-01-08 11:00:00|35204.9|35189.9|35219.9|35204.9|35239.9|35224.9|35204.9|35189.9|132
1736334300000|2025-01-08 11:05:00|35217.4|35202.4|35262.4|35247.4|35264.9|35249.9|35214.9|35199.9|87
1736334600000|2025-01-08 11:10:00|35259.9|35244.9|35239.9|35224.9|35269.9|35254.9|35229.9|35214.9|158
1736334900000|2025-01-08 11:15:00|35242.4|35227.4|35199.9|35184.9|35244.9|35229.9|35184.9|35169.9|268
1736335200000|2025-01-08 11:20:00|35197.4|35182.4|35159.9|35144.9|35197.4|35182.4|35159.9|35144.9|123
1736335500000|2025-01-08 11:25:00|35162.4|35147.4|35114.9|35099.9|35164.9|35149.9|35084.9|35069.9|264
1736335800000|2025-01-08 11:30:00|35112.4|35097.4|34944.9|34929.9|35114.9|35099.9|34909.9|34894.9|860
1736336100000|2025-01-08 11:35:00|34942.4|34927.4|34872.4|34857.4|34969.9|34954.9|34869.9|34854.9|340
1736336400000|2025-01-08 11:40:00|34874.9|34859.9|34882.4|34867.4|34912.4|34897.4|34839.9|34824.9|412
1736336700000|2025-01-08 11:45:00|34884.9|34869.9|34999.9|34984.9|35004.9|34989.9|34877.4|34862.4|228
1736337000000|2025-01-08 11:50:00|34997.4|34982.4|34987.4|34972.4|35037.4|35022.4|34984.9|34969.9|112
1736337300000|2025-01-08 11:55:00|34984.9|34969.9|35017.4|35002.4|35024.9|35009.9|34977.4|34962.4|76
1736337600000|2025-01-08 12:00:00|35012.4|34997.4|34972.4|34957.4|35014.9|34999.9|34964.9|34949.9|197
1736337900000|2025-01-08 12:05:00|34969.9|34954.9|34999.9|34984.9|35022.4|35007.4|34964.9|34949.9|80
1736338200000|2025-01-08 12:10:00|34997.4|34982.4|34974.9|34959.9|35034.9|35019.9|34964.9|34949.9|168
1736338500000|2025-01-08 12:15:00|34977.4|34962.4|34894.9|34879.9|34979.9|34964.9|34889.9|34874.9|153
1736338800000|2025-01-08 12:20:00|34892.4|34877.4|34909.9|34894.9|34934.9|34919.9|34887.4|34872.4|102
1736339100000|2025-01-08 12:25:00|34907.4|34892.4|34897.4|34882.4|34932.4|34917.4|34879.9|34864.9|124
1736339400000|2025-01-08 12:30:00|34899.9|34884.9|34869.9|34854.9|34902.4|34887.4|34854.9|34839.9|146
1736339700000|2025-01-08 12:35:00|34872.4|34857.4|34929.9|34914.9|34947.4|34932.4|34872.4|34857.4|341
1736340000000|2025-01-08 12:40:00|34927.4|34912.4|34929.9|34914.9|34949.9|34934.9|34907.4|34892.4|117
1736340300000|2025-01-08 12:45:00|34932.4|34917.4|34909.9|34894.9|34944.9|34929.9|34902.4|34887.4|82
1736340600000|2025-01-08 12:50:00|34912.4|34897.4|34919.9|34904.9|34952.4|34937.4|34909.9|34894.9|57
1736340900000|2025-01-08 12:55:00|34917.4|34902.4|34889.9|34874.9|34942.4|34927.4|34889.9|34874.9|176
1736341200000|2025-01-08 13:00:00|34894.9|34879.9|34932.4|34917.4|34984.9|34969.9|34892.4|34877.4|290
1736341500000|2025-01-08 13:05:00|34934.9|34919.9|34882.4|34867.4|34934.9|34919.9|34859.9|34844.9|290
1736341800000|2025-01-08 13:10:00|34884.9|34869.9|34892.4|34877.4|34902.4|34887.4|34864.9|34849.9|97
1736342100000|2025-01-08 13:15:00|34894.9|34879.9|34884.9|34869.9|34924.9|34909.9|34874.9|34859.9|180
1736342400000|2025-01-08 13:20:00|34887.4|34872.4|34909.9|34894.9|34917.4|34902.4|34872.4|34857.4|160
1736342700000|2025-01-08 13:25:00|34907.4|34892.4|34929.9|34914.9|34942.4|34927.4|34899.9|34884.9|103
1736343000000|2025-01-08 13:30:00|34927.4|34912.4|34927.4|34912.4|34967.4|34952.4|34919.9|34904.9|101
1736343300000|2025-01-08 13:35:00|34924.9|34909.9|34957.4|34942.4|34964.9|34949.9|34922.4|34907.4|80
1736343600000|2025-01-08 13:40:00|34954.9|34939.9|34952.4|34937.4|34967.4|34952.4|34939.9|34924.9|57
1736343900000|2025-01-08 13:45:00|34954.9|34939.9|34954.9|34939.9|34972.4|34957.4|34947.4|34932.4|35
1736344200000|2025-01-08 13:50:00|34952.4|34937.4|34962.4|34947.4|34964.9|34949.9|34939.9|34924.9|70
1736344500000|2025-01-08 13:55:00|34964.9|34949.9|34992.4|34977.4|35009.9|34994.9|34959.9|34944.9|99
1736344800000|2025-01-08 14:00:00|34994.9|34979.9|35004.9|34989.9|35019.9|35004.9|34989.9|34974.9|145
1736345100000|2025-01-08 14:05:00|35007.4|34992.4|34974.9|34959.9|35014.9|34999.9|34964.9|34949.9|103
1736345400000|2025-01-08 14:10:00|34972.4|34957.4|34987.4|34972.4|34999.9|34984.9|34964.9|34949.9|42
1736345700000|2025-01-08 14:15:00|34984.9|34969.9|34974.9|34959.9|34994.9|34979.9|34974.9|34959.9|70
1736346000000|2025-01-08 14:20:00|34977.4|34962.4|34979.9|34964.9|34984.9|34969.9|34964.9|34949.9|55
1736346300000|2025-01-08 14:25:00|34982.4|34967.4|34987.4|34972.4|34997.4|34982.4|34974.9|34959.9|65
1736346600000|2025-01-08 14:30:00|34979.9|34964.9|34934.9|34919.9|34994.9|34979.9|34927.4|34912.4|181
1736346900000|2025-01-08 14:35:00|34932.4|34917.4|34909.9|34894.9|34964.9|34949.9|34909.9|34894.9|175
1736347200000|2025-01-08 14:40:00|34907.4|34892.4|34894.9|34879.9|34927.4|34912.4|34877.4|34862.4|179
1736347500000|2025-01-08 14:45:00|34892.4|34877.4|34912.4|34897.4|34914.9|34899.9|34864.9|34849.9|128
1736347800000|2025-01-08 14:50:00|34909.9|34894.9|34879.9|34864.9|34939.9|34924.9|34867.4|34852.4|129
1736348100000|2025-01-08 14:55:00|34882.4|34867.4|34902.4|34887.4|34909.9|34894.9|34879.9|34864.9|81
1736348400000|2025-01-08 15:00:00|34899.9|34884.9|34964.9|34949.9|34982.4|34967.4|34889.9|34874.9|111
1736348700000|2025-01-08 15:05:00|34967.4|34952.4|34954.9|34939.9|34984.9|34969.9|34944.9|34929.9|139
1736349000000|2025-01-08 15:10:00|34957.4|34942.4|34909.9|34894.9|34969.9|34954.9|34904.9|34889.9|114
1736349300000|2025-01-08 15:15:00|34912.4|34897.4|34912.4|34897.4|34914.9|34899.9|34889.9|34874.9|104
1736349600000|2025-01-08 15:20:00|34909.9|34894.9|34919.9|34904.9|34927.4|34912.4|34884.9|34869.9|134
1736349900000|2025-01-08 15:25:00|34922.4|34907.4|34937.4|34922.4|34944.9|34929.9|34919.9|34904.9|96
1736350200000|2025-01-08 15:30:00|34934.9|34919.9|34954.9|34939.9|34954.9|34939.9|34929.9|34914.9|87
1736350500000|2025-01-08 15:35:00|34957.4|34942.4|34969.9|34954.9|34992.4|34977.4|34952.4|34937.4|113
1736350800000|2025-01-08 15:40:00|34972.4|34957.4|34984.9|34969.9|34992.4|34977.4|34944.9|34929.9|87
1736351100000|2025-01-08 15:45:00|34982.4|34967.4|34987.4|34972.4|34999.9|34984.9|34969.9|34954.9|91
1736351400000|2025-01-08 15:50:00|34989.9|34974.9|35014.9|34999.9|35024.9|35009.9|34984.9|34969.9|124
1736351700000|2025-01-08 15:55:00|35019.9|35004.9|35034.9|35019.9|35034.9|35019.9|35009.9|34994.9|97
1736352000000|2025-01-08 16:00:00|35032.4|35017.4|35037.4|35022.4|35054.9|35039.9|35024.9|35009.9|116
1736352300000|2025-01-08 16:05:00|35034.9|35019.9|35022.4|35007.4|35039.9|35024.9|35004.9|34989.9|91
1736352600000|2025-01-08 16:10:00|35024.9|35009.9|35044.9|35029.9|35059.9|35044.9|35024.9|35009.9|146
1736352900000|2025-01-08 16:15:00|35042.4|35027.4|35044.9|35029.9|35047.4|35032.4|35029.9|35014.9|111
1736353200000|2025-01-08 16:20:00|35047.4|35032.4|35059.9|35044.9|35069.9|35054.9|35044.9|35029.9|199
1736353500000|2025-01-08 16:25:00|35062.4|35047.4|35064.9|35049.9|35067.4|35052.4|35034.9|35019.9|218
1736353800000|2025-01-08 16:30:00|35067.4|35052.4|35107.4|35092.4|35109.9|35094.9|35064.9|35049.9|255
1736354100000|2025-01-08 16:35:00|35109.9|35094.9|35144.9|35129.9|35154.9|35139.9|35109.9|35094.9|153
1736354400000|2025-01-08 16:40:00|35147.4|35132.4|35147.4|35132.4|35159.9|35144.9|35134.9|35119.9|82
1736354700000|2025-01-08 16:45:00|35149.9|35134.9|35129.9|35114.9|35149.9|35134.9|35129.9|35114.9|25
1736355000000|2025-01-08 16:50:00|35132.4|35112.4|35117.4|35092.4|35132.4|35112.4|35112.4|35087.4|57
1736355300000|2025-01-08 16:55:00|35112.4|35097.4|35107.4|35087.4|35117.4|35097.4|35102.4|35077.4|44
1736355600000|2025-01-08 17:00:00|35102.4|35082.4|35077.4|35057.4|35117.4|35097.4|35077.4|35057.4|30
1736355900000|2025-01-08 17:05:00|35082.4|35062.4|35067.4|35042.4|35087.4|35067.4|35057.4|35037.4|45
1736356200000|2025-01-08 17:10:00|35062.4|35047.4|35022.4|34997.4|35067.4|35047.4|35017.4|34997.4|51
1736356500000|2025-01-08 17:15:00|35027.4|35002.4|35037.4|35012.4|35037.4|35017.4|35022.4|35002.4|20
1736356800000|2025-01-08 17:20:00|35042.4|35017.4|35002.4|34982.4|35042.4|35022.4|35002.4|34982.4|39
1736357100000|2025-01-08 17:25:00|35007.4|34987.4|34977.4|34952.4|35012.4|34992.4|34962.4|34937.4|66
1736357400000|2025-01-08 17:30:00|34972.4|34957.4|34987.4|34962.4|34992.4|34972.4|34962.4|34942.4|50
1736357700000|2025-01-08 17:35:00|34992.4|34967.4|34977.4|34952.4|34992.4|34967.4|34972.4|34947.4|11
1736358000000|2025-01-08 17:40:00|34982.4|34957.4|35002.4|34977.4|35007.4|34982.4|34982.4|34957.4|15
1736358300000|2025-01-08 17:45:00|34997.4|34982.4|34992.4|34967.4|35007.4|34982.4|34992.4|34967.4|3
1736358600000|2025-01-08 17:50:00|34997.4|34972.4|35022.4|34997.4|35022.4|35002.4|34997.4|34972.4|15
1736358900000|2025-01-08 17:55:00|35017.4|35002.4|35027.4|35007.4|35037.4|35017.4|35017.4|34992.4|11
1736359200000|2025-01-08 18:00:00|35022.4|35002.4|35057.4|35032.4|35062.4|35042.4|35022.4|35002.4|19
1736359500000|2025-01-08 18:05:00|35052.4|35037.4|35062.4|35042.4|35067.4|35047.4|35047.4|35022.4|7
1736359800000|2025-01-08 18:10:00|35057.4|35037.4|35062.4|35037.4|35072.4|35047.4|35052.4|35027.4|28
1736360100000|2025-01-08 18:15:00|35057.4|35032.4|35067.4|35042.4|35072.4|35052.4|35057.4|35032.4|8
1736360400000|2025-01-08 18:20:00|35062.4|35037.4|35072.4|35047.4|35072.4|35047.4|35052.4|35032.4|12
1736360700000|2025-01-08 18:25:00|35067.4|35052.4|35087.4|35067.4|35102.4|35082.4|35067.4|35052.4|37
1736361000000|2025-01-08 18:30:00|35082.4|35062.4|35082.4|35057.4|35092.4|35072.4|35072.4|35052.4|25
1736361300000|2025-01-08 18:35:00|35087.4|35062.4|35102.4|35082.4|35107.4|35087.4|35082.4|35057.4|31
1736361600000|2025-01-08 18:40:00|35097.4|35077.4|35087.4|35067.4|35102.4|35077.4|35082.4|35062.4|13
1736361900000|2025-01-08 18:45:00|35082.4|35062.4|35062.4|35037.4|35087.4|35062.4|35057.4|35037.4|13
1736362200000|2025-01-08 18:50:00|35057.4|35042.4|35022.4|35002.4|35062.4|35042.4|35012.4|34987.4|18
1736362500000|2025-01-08 18:55:00|35017.4|34997.4|35042.4|35017.4|35046.4|35022.4|35017.4|34997.4|28
1736362800000|2025-01-08 19:00:00|35041.4|35013.4|35037.4|35012.4|35042.4|35017.4|35017.4|34992.4|11
1736363100000|2025-01-08 19:05:00|35042.4|35017.4|35087.4|35067.4|35087.4|35067.4|35037.4|35012.4|28
1736363400000|2025-01-08 19:10:00|35092.4|35062.4|35052.4|35032.4|35092.4|35067.4|35047.4|35027.4|28
1736363700000|2025-01-08 19:15:00|35057.4|35037.4|35087.4|35067.4|35092.4|35067.4|35052.4|35037.4|31
1736364000000|2025-01-08 19:20:00|35082.4|35062.4|35102.4|35077.4|35107.4|35087.4|35082.4|35057.4|19
1736364300000|2025-01-08 19:25:00|35097.4|35082.4|35107.4|35092.4|35122.4|35102.4|35092.4|35072.4|49
1736364600000|2025-01-08 19:30:00|35104.9|35089.9|35077.4|35062.4|35104.9|35089.9|35072.4|35057.4|18
1736364900000|2025-01-08 19:35:00|35079.9|35064.9|35064.9|35049.9|35084.9|35069.9|35062.4|35047.4|8
1736365200000|2025-01-08 19:40:00|35062.4|35047.4|35059.9|35044.9|35069.9|35054.9|35054.9|35039.9|12
1736365500000|2025-01-08 19:45:00|35062.4|35047.4|35077.4|35062.4|35077.4|35062.4|35057.4|35042.4|8
1736365800000|2025-01-08 19:50:00|35074.9|35059.9|35067.4|35052.4|35082.4|35067.4|35064.9|35049.9|4
1736366100000|2025-01-08 19:55:00|35069.9|35054.9|35067.4|35052.4|35077.4|35062.4|35059.9|35044.9|4
1736366400000|2025-01-08 20:00:00|35069.9|35054.9|35077.4|35062.4|35079.9|35064.9|35062.4|35047.4|3
1736366700000|2025-01-08 20:05:00|35079.9|35064.9|35067.4|35052.4|35082.4|35067.4|35064.9|35049.9|0
1736367000000|2025-01-08 20:10:00|35069.9|35054.9|35059.9|35044.9|35079.9|35064.9|35059.9|35044.9|7
1736367300000|2025-01-08 20:15:00|35062.4|35047.4|35082.4|35067.4|35084.9|35069.9|35062.4|35047.4|8
1736367600000|2025-01-08 20:20:00|35084.9|35069.9|35092.4|35077.4|35094.9|35079.9|35079.9|35064.9|10
1736367900000|2025-01-08 20:25:00|35094.9|35079.9|35092.4|35077.4|35102.4|35087.4|35082.4|35067.4|3
1736368200000|2025-01-08 20:30:00|35094.9|35079.9|35077.4|35062.4|35102.4|35087.4|35077.4|35062.4|5
1736368500000|2025-01-08 20:35:00|35074.9|35059.9|35067.4|35052.4|35082.4|35067.4|35064.9|35049.9|12
1736368800000|2025-01-08 20:40:00|35064.9|35049.9|35074.9|35059.9|35082.4|35067.4|35062.4|35047.4|13
1736369100000|2025-01-08 20:45:00|35077.4|35062.4|35082.4|35067.4|35084.9|35069.9|35074.9|35059.9|4
1736369400000|2025-01-08 20:50:00|35084.9|35069.9|35109.9|35094.9|35109.9|35094.9|35084.9|35069.9|11
1736369700000|2025-01-08 20:55:00|35107.4|35092.4|35107.4|35092.4|35114.9|35099.9|35099.9|35084.9|80
1736370000000|2025-01-08 21:00:00|35123.3|35083.3|35129.1|35089.1|35149.5|35109.5|35118.7|35078.7|0
1736370300000|2025-01-08 21:05:00|35129.2|35089.2|35133.3|35093.3|35135.4|35095.4|35121.4|35081.4|0
1736370600000|2025-01-08 21:10:00|35131.9|35091.9|35117.9|35077.9|35134|35094|35115.1|35075.1|0
1736370900000|2025-01-08 21:15:00|35118.6|35078.6|35123.2|35083.2|35127|35087|35117.9|35077.9|0
1736371200000|2025-01-08 21:20:00|35124.6|35084.6|35119.6|35079.6|35125.3|35085.3|35117.5|35077.5|0
1736371500000|2025-01-08 21:25:00|35119.7|35079.7|35131.6|35091.6|35133.7|35093.7|35119.6|35079.6|0
1736371800000|2025-01-08 21:30:00|35130.9|35090.9|35106.3|35066.3|35131.6|35091.6|35102.8|35062.8|0
1736372100000|2025-01-08 21:35:00|35106.4|35066.4|35098.6|35058.6|35107.7|35067.7|35081.7|35041.7|0
1736372400000|2025-01-08 21:40:00|35098.5|35058.5|35099.3|35059.3|35100.7|35060.7|35092.3|35052.3|0
1736372700000|2025-01-08 21:45:00|35100|35060|35109.1|35069.1|35109.1|35069.1|35098.6|35058.6|0
1736373000000|2025-01-08 21:50:00|35107.7|35067.7|35107.7|35067.7|35110.5|35070.5|35102.8|35062.8|0
1736373300000|2025-01-08 21:55:00|35106.3|35066.3|35099.3|35059.3|35109.1|35069.1|35099.3|35059.3|0
1736373600000|2025-01-08 22:00:00|35100.7|35060.7|35104.2|35064.2|35105.6|35065.6|35100|35060|0
1736373900000|2025-01-08 22:05:00|35104.1|35064.1|35104.9|35064.9|35107|35067|35101.4|35061.4|0
1736374200000|2025-01-08 22:10:00|35106.3|35066.3|35104.9|35064.9|35107.7|35067.7|35104.9|35064.9|0
1736374500000|2025-01-08 22:15:00|35105.6|35065.6|35103.5|35063.5|35106.3|35066.3|35103.5|35063.5|0
1736374800000|2025-01-08 22:20:00|35102.8|35062.8|35103.5|35063.5|35103.5|35063.5|35101.4|35061.4|0
1736375100000|2025-01-08 22:25:00|35104.9|35064.9|35102.1|35062.1|35104.9|35064.9|35101.4|35061.4|0
1736375400000|2025-01-08 22:30:00|35110.5|35070.5|35110.7|35070.7|35110.7|35070.7|35110|35070|0
1736376000000|2025-01-08 22:40:00|35111.4|35071.4|35110.7|35070.7|35111.4|35071.4|35110.7|35070.7|0
1736376600000|2025-01-08 22:50:00|35110|35070|35110.7|35070.7|35110.7|35070.7|35108.6|35068.6|0
1736376900000|2025-01-08 22:55:00|35112|35072|35116.7|35076.7|35116.7|35076.7|35112|35072|0
1736377200000|2025-01-08 23:00:00|35116.6|35076.6|35106.9|35066.9|35116.6|35076.6|35098.4|35058.4|0
1736377500000|2025-01-08 23:05:00|35107.6|35067.6|35110.4|35070.4|35111.8|35071.8|35106.2|35066.2|0
1736377800000|2025-01-08 23:10:00|35111.1|35071.1|35116.7|35076.7|35120.2|35080.2|35109.7|35069.7|0
1736378100000|2025-01-08 23:15:00|35116|35076|35116|35076|35119.5|35079.5|35114.6|35074.6|0
1736378400000|2025-01-08 23:20:00|35115.9|35075.9|35119.5|35079.5|35120.2|35080.2|35114.6|35074.6|0
1736378700000|2025-01-08 23:25:00|35120.2|35080.2|35116.7|35076.7|35122.3|35082.3|35113.9|35073.9|0
1736379000000|2025-01-08 23:30:00|35116|35076|35112.5|35072.5|35118.8|35078.8|35109.7|35069.7|0
1736379300000|2025-01-08 23:35:00|35111.8|35071.8|35114.6|35074.6|35115.3|35075.3|35111.1|35071.1|0
1736379600000|2025-01-08 23:40:00|35115.3|35075.3|35110.4|35070.4|35116|35076|35110.4|35070.4|0
1736379900000|2025-01-08 23:45:00|35111.1|35071.1|35093.5|35053.5|35112.5|35072.5|35088.6|35048.6|0
1736380200000|2025-01-08 23:50:00|35094.2|35054.2|35093.5|35053.5|35101.9|35061.9|35093.5|35053.5|0
1736380500000|2025-01-08 23:55:00|35094.2|35054.2|35088.6|35048.6|35097|35057|35086.5|35046.5|0
1736380800000|2025-01-09 00:00:00|35088.7|35048.7|35088.6|35048.6|35097|35057|35088.6|35048.6|0
1736381100000|2025-01-09 00:05:00|35088.5|35048.5|35080.2|35040.2|35092.1|35052.1|35080.2|35040.2|0
1736381400000|2025-01-09 00:10:00|35080.9|35040.9|35081.1|35041.1|35105.9|35065.9|35078.1|35038.1|0
1736381700000|2025-01-09 00:15:00|35081.8|35041.8|35073.9|35033.9|35084.6|35044.6|35043.1|35003.1|0
1736382000000|2025-01-09 00:20:00|35074|35034|35084.3|35044.3|35091.2|35051.2|35073.9|35033.9|0
1736382300000|2025-01-09 00:25:00|35084.4|35044.4|35070|35030|35087.8|35047.8|35070|35030|0
1736382600000|2025-01-09 00:30:00|35070.1|35030.1|35066.5|35026.5|35077.1|35037.1|35063|35023|0
1736382900000|2025-01-09 00:35:00|35066.6|35026.6|35049.4|35009.4|35073.5|35033.5|35042.4|35002.4|0
1736383200000|2025-01-09 00:40:00|35052.8|35012.8|35056.4|35016.4|35056.4|35016.4|35045.9|35005.9|0
1736383500000|2025-01-09 00:45:00|35053|35013|35077|35037|35077.1|35037.1|35053|35013|0
1736383800000|2025-01-09 00:50:00|35077.1|35037.1|35084|35044|35084.1|35044.1|35077|35037|0
1736384100000|2025-01-09 00:55:00|35083.9|35043.9|35094.3|35054.3|35097.8|35057.8|35080.5|35040.5|0
1736384400000|2025-01-09 01:00:00|35090.9|35050.9|35094.6|35054.6|35094.6|35054.6|35083.9|35043.9|0
1736384700000|2025-01-09 01:05:00|35094.5|35054.5|35090.9|35050.9|35101.4|35061.4|35083.9|35043.9|0
1736385000000|2025-01-09 01:10:00|35091|35051|35104.6|35064.6|35104.6|35064.6|35090.9|35050.9|0
1736385300000|2025-01-09 01:15:00|35101.2|35061.2|35114.7|35074.7|35118.1|35078.1|35097.7|35057.7|0
1736385600000|2025-01-09 01:20:00|35118.1|35078.1|35097.7|35057.7|35118.2|35078.2|35097.6|35057.6|0
1736385900000|2025-01-09 01:25:00|35097.6|35057.6|35104.8|35064.8|35104.8|35064.8|35090.8|35050.8|0
1736386200000|2025-01-09 01:30:00|35104.7|35064.7|35094.3|35054.3|35104.7|35064.7|35084|35044|0
1736386500000|2025-01-09 01:35:00|35097.7|35057.7|35097.6|35057.6|35100.9|35060.9|35083.8|35043.8|0
1736386800000|2025-01-09 01:40:00|35101|35061|35111.5|35071.5|35111.6|35071.6|35101|35061|0
1736387100000|2025-01-09 01:45:00|35111.4|35071.4|35107.8|35067.8|35111.4|35071.4|35097.4|35057.4|0
1736387400000|2025-01-09 01:50:00|35107.7|35067.7|35111.1|35071.1|35111.4|35071.4|35107.7|35067.7|0
1736387700000|2025-01-09 01:55:00|35111.2|35071.2|35104.3|35064.3|35118.1|35078.1|35104.2|35064.2|0
1736388000000|2025-01-09 02:00:00|35107.7|35067.7|35118|35078|35118|35078|35104.3|35064.3|0
1736388300000|2025-01-09 02:05:00|35117.9|35077.9|35117.9|35077.9|35124.8|35084.8|35114.5|35074.5|0
1736388600000|2025-01-09 02:10:00|35118|35078|35118.2|35078.2|35124.8|35084.8|35111.2|35071.2|0
1736388900000|2025-01-09 02:15:00|35121.6|35081.6|35128.7|35088.7|35128.7|35088.7|35118.2|35078.2|0
1736389200000|2025-01-09 02:20:00|35125.3|35085.3|35135.7|35095.7|35139.2|35099.2|35122.1|35082.1|0
1736389500000|2025-01-09 02:25:00|35139.1|35099.1|35152.7|35112.7|35156.1|35116.1|35139|35099|0
1736389800000|2025-01-09 02:30:00|35152.8|35112.8|35145.8|35105.8|35152.8|35112.8|35138.9|35098.9|0
1736390100000|2025-01-09 02:35:00|35145.9|35105.9|35145.9|35105.9|35152.8|35112.8|35145.9|35105.9|0
1736390400000|2025-01-09 02:40:00|35145.8|35105.8|35159.6|35119.6|35159.7|35119.7|35139|35099|0
1736390700000|2025-01-09 02:45:00|35160.1|35120.1|35153.1|35113.1|35160.1|35120.1|35153|35113|0
1736391000000|2025-01-09 02:50:00|35153.2|35113.2|35159.9|35119.9|35160|35120|35153.1|35113.1|0
1736391300000|2025-01-09 02:55:00|35160|35120|35170.2|35130.2|35170.3|35130.3|35159.9|35119.9|0
1736391600000|2025-01-09 03:00:00|35169.8|35129.8|35173.2|35133.2|35173.2|35133.2|35166.3|35126.3|0
1736391900000|2025-01-09 03:05:00|35173.1|35133.1|35169.7|35129.7|35173.2|35133.2|35166.2|35126.2|0
1736392200000|2025-01-09 03:10:00|35166.3|35126.3|35173.6|35133.6|35173.6|35133.6|35166.3|35126.3|0
1736392500000|2025-01-09 03:15:00|35173.7|35133.7|35163.4|35123.4|35173.7|35133.7|35160|35120|0
1736392800000|2025-01-09 03:20:00|35166.8|35126.8|35153|35113|35166.8|35126.8|35152.9|35112.9|0
1736393100000|2025-01-09 03:25:00|35152.9|35112.9|35160|35120|35160|35120|35146.1|35106.1|0
1736393400000|2025-01-09 03:30:00|35160.1|35120.1|35153.1|35113.1|35160.1|35120.1|35153|35113|0
1736393700000|2025-01-09 03:35:00|35153.2|35113.2|35173.6|35133.6|35173.8|35133.8|35153.2|35113.2|0
1736394000000|2025-01-09 03:40:00|35173.5|35133.5|35173.5|35133.5|35173.7|35133.7|35170.1|35130.1|0
1736394300000|2025-01-09 03:45:00|35173.6|35133.6|35156.8|35116.8|35173.6|35133.6|35156.8|35116.8|0
1736394600000|2025-01-09 03:50:00|35156.7|35116.7|35136|35096|35156.7|35116.7|35135.9|35095.9|0
1736394900000|2025-01-09 03:55:00|35135.9|35095.9|35122.3|35082.3|35136|35096|35115.6|35075.6|0
1736395200000|2025-01-09 04:00:00|35122.4|35082.4|35115.6|35075.6|35129.4|35089.4|35115.6|35075.6|0
1736395500000|2025-01-09 04:05:00|35115.7|35075.7|35101.5|35061.5|35119.1|35079.1|35101.5|35061.5|0
1736395800000|2025-01-09 04:10:00|35101.6|35061.6|35094.7|35054.7|35108.4|35068.4|35094.7|35054.7|0
1736396100000|2025-01-09 04:15:00|35094.8|35054.8|35094.6|35054.6|35098.1|35058.1|35087.8|35047.8|0
1736396400000|2025-01-09 04:20:00|35094.7|35054.7|35101.5|35061.5|35101.5|35061.5|35094.7|35054.7|0
1736396700000|2025-01-09 04:25:00|35101.4|35061.4|35094.7|35054.7|35101.4|35061.4|35094.5|35054.5|0
1736397000000|2025-01-09 04:30:00|35094.8|35054.8|35088|35048|35094.8|35054.8|35087.8|35047.8|0
1736397300000|2025-01-09 04:35:00|35087.9|35047.9|35094.8|35054.8|35094.8|35054.8|35081|35041|0
1736397600000|2025-01-09 04:40:00|35101.6|35061.6|35094.8|35054.8|35101.7|35061.7|35094.8|35054.8|0
1736397900000|2025-01-09 04:45:00|35094.9|35054.9|35088|35048|35098.3|35058.3|35088|35048|0
1736398200000|2025-01-09 04:50:00|35088.1|35048.1|35105.2|35065.2|35105.2|35065.2|35088.1|35048.1|0
1736398500000|2025-01-09 04:55:00|35108.6|35068.6|35105.2|35065.2|35115.5|35075.5|35101.8|35061.8|0
1736398800000|2025-01-09 05:00:00|35101.9|35061.9|35105.2|35065.2|35105.3|35065.3|35094.8|35054.8|0
1736399100000|2025-01-09 05:05:00|35105.3|35065.3|35115.8|35075.8|35122.7|35082.7|35105.2|35065.2|0
1736399400000|2025-01-09 05:10:00|35115.7|35075.7|35115.9|35075.9|35119.4|35079.4|35115.7|35075.7|0
1736399700000|2025-01-09 05:15:00|35118.5|35078.5|35118.7|35078.7|35118.7|35078.7|35104.9|35064.9|0
1736400000000|2025-01-09 05:20:00|35118.8|35078.8|35105|35065|35118.8|35078.8|35104.9|35064.9|0
1736400300000|2025-01-09 05:25:00|35104.9|35064.9|35097.9|35057.9|35105|35065|35094.4|35054.4|0
1736400600000|2025-01-09 05:30:00|35091.8|35051.8|35095.4|35055.4|35095.4|35055.4|35088.3|35048.3|0
1736400900000|2025-01-09 05:35:00|35098.8|35058.8|35098.9|35058.9|35102.3|35062.3|35095.4|35055.4|0
1736401200000|2025-01-09 05:40:00|35102.3|35062.3|35098.9|35058.9|35102.3|35062.3|35095.4|35055.4|0
1736401500000|2025-01-09 05:45:00|35098.8|35058.8|35099.1|35059.1|35102.4|35062.4|35095.5|35055.5|0
1736401800000|2025-01-09 05:50:00|35102.5|35062.5|35102.6|35062.6|35105.9|35065.9|35102.5|35062.5|0
1736402100000|2025-01-09 05:55:00|35102.5|35062.5|35099.2|35059.2|35102.5|35062.5|35095.7|35055.7|0
1736402400000|2025-01-09 06:00:00|35099.1|35059.1|35095.9|35055.9|35102.6|35062.6|35089|35049|0
1736402700000|2025-01-09 06:05:00|35099.3|35059.3|35106.2|35066.2|35109.6|35069.6|35099.3|35059.3|0
1736403000000|2025-01-09 06:10:00|35102.8|35062.8|35095.9|35055.9|35109.6|35069.6|35089|35049|0
1736403300000|2025-01-09 06:15:00|35089.1|35049.1|35089|35049|35102.7|35062.7|35085.6|35045.6|0
1736403600000|2025-01-09 06:20:00|35085.6|35045.6|35071.9|35031.9|35085.6|35045.6|35071.9|35031.9|0
1736403900000|2025-01-09 06:25:00|35068.5|35028.5|35082.4|35042.4|35085.7|35045.7|35068.5|35028.5|0
1736404200000|2025-01-09 06:30:00|35082.3|35042.3|35089|35049|35102.7|35062.7|35072|35032|0
1736404500000|2025-01-09 06:35:00|35089.1|35049.1|35075.2|35035.2|35102.6|35062.6|35075.1|35035.1|0
1736404800000|2025-01-09 06:40:00|35075.3|35035.3|35082|35042|35085.6|35045.6|35075.3|35035.3|0
1736405100000|2025-01-09 06:45:00|35082.1|35042.1|35082|35042|35082.2|35042.2|35075.3|35035.3|0
1736405400000|2025-01-09 06:50:00|35082.1|35042.1|35089.1|35049.1|35089.1|35049.1|35078.6|35038.6|0
1736405700000|2025-01-09 06:55:00|35095.9|35055.9|35070.4|35030.4|35095.9|35055.9|35063.6|35023.6|0
1736406000000|2025-01-09 07:00:00|35071.3|35056.3|35076.3|35061.3|35101.3|35086.3|35056.3|35041.3|64
1736406300000|2025-01-09 07:05:00|35078.8|35063.8|35038.8|35023.8|35078.8|35063.8|35038.8|35023.8|27
1736406600000|2025-01-09 07:10:00|35036.3|35021.3|35038.8|35023.8|35041.3|35026.3|35028.8|35013.8|24
1736406900000|2025-01-09 07:15:00|35041.3|35026.3|35018.8|35003.8|35048.8|35033.8|35016.3|35001.3|34
1736407200000|2025-01-09 07:20:00|35016.3|35001.3|35021.3|35006.3|35023.8|35008.8|35013.8|34998.8|7
1736407500000|2025-01-09 07:25:00|35018.8|35003.8|34996.3|34981.3|35018.8|35003.8|34986.3|34971.3|57
1736407800000|2025-01-09 07:30:00|34998.8|34983.8|34978.8|34963.8|35001.3|34986.3|34973.8|34958.8|26
1736408100000|2025-01-09 07:35:00|34976.3|34961.3|34991.3|34976.3|34993.8|34978.8|34958.8|34943.8|42
1736408400000|2025-01-09 07:40:00|34993.8|34978.8|34996.3|34981.3|34998.8|34983.8|34983.8|34968.8|22
1736408700000|2025-01-09 07:45:00|34993.8|34978.8|34953.8|34938.8|34993.8|34978.8|34946.3|34931.3|49
1736409000000|2025-01-09 07:50:00|34956.3|34941.3|34923.8|34908.8|34956.3|34941.3|34923.8|34908.8|61
1736409300000|2025-01-09 07:55:00|34921.3|34906.3|34936.3|34921.3|34946.3|34931.3|34906.3|34891.3|117
1736409600000|2025-01-09 08:00:00|34933.8|34918.8|34906.3|34891.3|34966.3|34951.3|34883.8|34868.8|392
1736409900000|2025-01-09 08:05:00|34908.8|34893.8|34906.3|34891.3|34941.3|34926.3|34861.3|34846.3|566
1736410200000|2025-01-09 08:10:00|34908.8|34893.8|34906.3|34891.3|34956.3|34941.3|34888.8|34873.8|122
1736410500000|2025-01-09 08:15:00|34903.8|34888.8|34948.8|34933.8|34958.8|34943.8|34893.8|34878.8|143
1736410800000|2025-01-09 08:20:00|34946.3|34931.3|34938.8|34923.8|34951.3|34936.3|34916.3|34901.3|135
1736411100000|2025-01-09 08:25:00|34936.3|34921.3|34983.8|34968.8|34988.8|34973.8|34918.8|34903.8|91
1736411400000|2025-01-09 08:30:00|34988.8|34973.8|35021.3|35006.3|35033.8|35018.8|34973.8|34958.8|200
1736411700000|2025-01-09 08:35:00|35018.8|35003.8|35076.3|35061.3|35076.3|35061.3|35003.8|34988.8|129
1736412000000|2025-01-09 08:40:00|35079.3|35064.3|35071.8|35056.8|35096.8|35081.8|35066.8|35051.8|128
1736412300000|2025-01-09 08:45:00|35069.3|35054.3|35016.8|35001.8|35071.8|35056.8|35009.3|34994.3|81
1736412600000|2025-01-09 08:50:00|35014.3|34999.3|35056.8|35041.8|35066.8|35051.8|34999.3|34984.3|139
1736412900000|2025-01-09 08:55:00|35059.3|35044.3|35084.3|35069.3|35096.8|35081.8|35051.8|35036.8|47
1736413200000|2025-01-09 09:00:00|35086.8|35071.8|35106.8|35091.8|35114.3|35099.3|35086.8|35071.8|83
1736413500000|2025-01-09 09:05:00|35104.3|35089.3|35086.8|35071.8|35116.8|35101.8|35071.8|35056.8|76
1736413800000|2025-01-09 09:10:00|35089.3|35074.3|35091.8|35076.8|35114.3|35099.3|35081.8|35066.8|71
1736414100000|2025-01-09 09:15:00|35089.3|35074.3|35091.8|35076.8|35104.3|35089.3|35049.3|35034.3|78
1736414400000|2025-01-09 09:20:00|35094.3|35079.3|35056.8|35041.8|35104.3|35089.3|35056.8|35041.8|53
1736414700000|2025-01-09 09:25:00|35054.3|35039.3|35079.3|35064.3|35101.8|35086.8|35046.8|35031.8|70
1736415000000|2025-01-09 09:30:00|35081.8|35066.8|35099.3|35084.3|35111.8|35096.8|35071.8|35056.8|77
1736415300000|2025-01-09 09:35:00|35096.8|35081.8|35116.8|35101.8|35124.3|35109.3|35081.8|35066.8|49
1736415600000|2025-01-09 09:40:00|35119.3|35104.3|35089.3|35074.3|35129.3|35114.3|35084.3|35069.3|51
1736415900000|2025-01-09 09:45:00|35086.8|35071.8|35079.3|35064.3|35086.8|35071.8|35061.8|35046.8|111
1736416200000|2025-01-09 09:50:00|35076.8|35061.8|35099.3|35084.3|35109.3|35094.3|35071.8|35056.8|109
1736416500000|2025-01-09 09:55:00|35096.8|35081.8|35116.8|35101.8|35121.8|35106.8|35096.8|35081.8|33
1736416800000|2025-01-09 10:00:00|35119.3|35104.3|35121.8|35106.8|35144.3|35129.3|35116.8|35101.8|91
1736417100000|2025-01-09 10:05:00|35124.3|35109.3|35136.8|35121.8|35146.8|35131.8|35111.8|35096.8|105
1736417400000|2025-01-09 10:10:00|35139.3|35124.3|35131.8|35116.8|35146.8|35131.8|35126.8|35111.8|76
1736417700000|2025-01-09 10:15:00|35134.3|35119.3|35126.8|35111.8|35141.8|35126.8|35116.8|35101.8|63
1736418000000|2025-01-09 10:20:00|35124.3|35109.3|35131.8|35116.8|35134.3|35119.3|35116.8|35101.8|54
1736418300000|2025-01-09 10:25:00|35134.3|35119.3|35151.8|35136.8|35154.3|35139.3|35134.3|35119.3|51
1736418600000|2025-01-09 10:30:00|35154.3|35139.3|35151.8|35136.8|35159.3|35144.3|35141.8|35126.8|45
1736418900000|2025-01-09 10:35:00|35154.3|35139.3|35166.8|35151.8|35166.8|35151.8|35144.3|35129.3|36
1736419200000|2025-01-09 10:40:00|35164.3|35149.3|35144.3|35129.3|35166.8|35151.8|35126.8|35111.8|96
1736419500000|2025-01-09 10:45:00|35146.8|35131.8|35154.3|35139.3|35161.8|35146.8|35126.8|35111.8|37
1736419800000|2025-01-09 10:50:00|35156.8|35141.8|35151.8|35136.8|35161.8|35146.8|35151.8|35136.8|24
1736420100000|2025-01-09 10:55:00|35154.3|35139.3|35131.8|35116.8|35156.8|35141.8|35129.3|35114.3|51
1736420400000|2025-01-09 11:00:00|35129.3|35114.3|35129.3|35114.3|35154.3|35139.3|35126.8|35111.8|102
1736420700000|2025-01-09 11:05:00|35131.8|35116.8|35164.3|35149.3|35166.8|35151.8|35129.3|35114.3|40
1736421000000|2025-01-09 11:10:00|35161.8|35146.8|35156.8|35141.8|35166.8|35151.8|35141.8|35126.8|54
1736421300000|2025-01-09 11:15:00|35159.3|35144.3|35161.8|35146.8|35166.8|35151.8|35151.8|35136.8|40
1736421600000|2025-01-09 11:20:00|35159.3|35144.3|35186.8|35171.8|35186.8|35171.8|35159.3|35144.3|143
1736421900000|2025-01-09 11:25:00|35184.3|35169.3|35201.8|35186.8|35204.3|35189.3|35181.8|35166.8|92
1736422200000|2025-01-09 11:30:00|35204.3|35189.3|35204.3|35189.3|35206.8|35191.8|35196.8|35181.8|96
1736422500000|2025-01-09 11:35:00|35206.8|35191.8|35191.8|35176.8|35211.8|35196.8|35181.8|35166.8|110
1736422800000|2025-01-09 11:40:00|35189.3|35174.3|35191.8|35176.8|35196.8|35181.8|35181.8|35166.8|59
1736423100000|2025-01-09 11:45:00|35194.3|35179.3|35201.8|35186.8|35211.8|35196.8|35191.8|35176.8|95
1736423400000|2025-01-09 11:50:00|35199.3|35184.3|35201.8|35186.8|35216.8|35201.8|35199.3|35184.3|100
1736423700000|2025-01-09 11:55:00|35199.3|35184.3|35211.8|35196.8|35214.3|35199.3|35191.8|35176.8|54
1736424000000|2025-01-09 12:00:00|35214.3|35199.3|35236.8|35221.8|35239.3|35224.3|35211.8|35196.8|83
1736424300000|2025-01-09 12:05:00|35234.3|35219.3|35241.8|35226.8|35241.8|35226.8|35221.8|35206.8|72
1736424600000|2025-01-09 12:10:00|35246.8|35231.8|35251.8|35236.8|35256.8|35241.8|35246.8|35231.8|85
1736424900000|2025-01-09 12:15:00|35254.3|35239.3|35251.8|35236.8|35256.8|35241.8|35246.8|35231.8|56
1736425200000|2025-01-09 12:20:00|35254.3|35239.3|35241.8|35226.8|35256.8|35241.8|35231.8|35216.8|68
1736425500000|2025-01-09 12:25:00|35244.3|35229.3|35246.8|35231.8|35251.8|35236.8|35231.8|35216.8|80
1736425800000|2025-01-09 12:30:00|35249.3|35234.3|35251.8|35236.8|35261.8|35246.8|35246.8|35231.8|46
1736426100000|2025-01-09 12:35:00|35246.8|35231.8|35251.8|35236.8|35261.8|35246.8|35241.8|35226.8|58
1736426400000|2025-01-09 12:40:00|35246.3|35231.3|35218.8|35203.8|35251.3|35236.3|35213.8|35198.8|65
1736426700000|2025-01-09 12:45:00|35216.3|35201.3|35233.8|35218.8|35233.8|35218.8|35206.3|35191.3|65
1736427000000|2025-01-09 12:50:00|35236.3|35221.3|35246.3|35231.3|35251.3|35236.3|35233.8|35218.8|59
1736427300000|2025-01-09 12:55:00|35248.8|35233.8|35278.8|35263.8|35286.3|35271.3|35248.8|35233.8|153
1736427600000|2025-01-09 13:00:00|35276.3|35261.3|35286.3|35271.3|35288.8|35273.8|35261.3|35246.3|75
1736427900000|2025-01-09 13:05:00|35291.3|35276.3|35298.8|35283.8|35298.8|35283.8|35286.3|35271.3|81
1736428200000|2025-01-09 13:10:00|35296.3|35281.3|35306.3|35291.3|35306.3|35291.3|35291.3|35276.3|59
1736428500000|2025-01-09 13:15:00|35303.8|35288.8|35296.3|35281.3|35306.3|35291.3|35291.3|35276.3|81
1736428800000|2025-01-09 13:20:00|35293.8|35278.8|35298.8|35283.8|35316.3|35301.3|35291.3|35276.3|104
1736429100000|2025-01-09 13:25:00|35301.3|35286.3|35311.3|35296.3|35316.3|35301.3|35301.3|35286.3|38
1736429400000|2025-01-09 13:30:00|35313.8|35298.8|35331.3|35316.3|35331.3|35316.3|35306.3|35291.3|68
1736429700000|2025-01-09 13:35:00|35328.8|35313.8|35331.3|35316.3|35331.3|35316.3|35308.8|35293.8|72
1736430000000|2025-01-09 13:40:00|35336.3|35321.3|35336.3|35321.3|35341.3|35326.3|35326.3|35311.3|103
1736430300000|2025-01-09 13:45:00|35338.8|35323.8|35316.3|35301.3|35341.3|35326.3|35298.8|35283.8|84
1736430600000|2025-01-09 13:50:00|35318.8|35303.8|35306.3|35291.3|35321.3|35306.3|35301.3|35286.3|226
1736430900000|2025-01-09 13:55:00|35308.8|35293.8|35306.3|35291.3|35316.3|35301.3|35296.3|35281.3|71
1736431200000|2025-01-09 14:00:00|35303.8|35288.8|35326.3|35311.3|35331.3|35316.3|35293.8|35278.8|72
1736431500000|2025-01-09 14:05:00|35328.8|35313.8|35336.3|35321.3|35341.3|35326.3|35326.3|35311.3|84
1736431800000|2025-01-09 14:10:00|35333.8|35318.8|35326.3|35311.3|35336.3|35321.3|35316.3|35301.3|63
1736432100000|2025-01-09 14:15:00|35323.8|35308.8|35351.3|35336.3|35351.3|35336.3|35321.3|35306.3|76
1736432400000|2025-01-09 14:20:00|35346.3|35331.3|35326.3|35311.3|35356.3|35341.3|35326.3|35311.3|93
1736432700000|2025-01-09 14:25:00|35328.8|35313.8|35346.3|35331.3|35351.3|35336.3|35326.3|35311.3|77
1736433000000|2025-01-09 14:30:00|35343.8|35328.8|35333.8|35318.8|35348.8|35333.8|35331.3|35316.3|562
1736433300000|2025-01-09 14:35:00|35331.3|35316.3|35326.3|35311.3|35346.3|35331.3|35326.3|35311.3|84
1736433600000|2025-01-09 14:40:00|35328.8|35313.8|35323.8|35308.8|35328.8|35313.8|35306.3|35291.3|78
1736433900000|2025-01-09 14:45:00|35321.3|35306.3|35346.3|35331.3|35351.3|35336.3|35321.3|35306.3|54
1736434200000|2025-01-09 14:50:00|35351.3|35336.3|35351.3|35336.3|35366.3|35351.3|35346.3|35331.3|102
1736434500000|2025-01-09 14:55:00|35346.3|35331.3|35363.8|35348.8|35371.3|35356.3|35331.3|35316.3|131
1736434800000|2025-01-09 15:00:00|35366.3|35351.3|35361.3|35346.3|35378.8|35363.8|35358.8|35343.8|128
1736435100000|2025-01-09 15:05:00|35363.8|35348.8|35381.3|35366.3|35386.3|35371.3|35363.8|35348.8|122
1736435400000|2025-01-09 15:10:00|35378.2|35363.2|35393.2|35378.2|35393.2|35378.2|35373.2|35358.2|102
1736435700000|2025-01-09 15:15:00|35395.7|35380.7|35393.2|35378.2|35400.7|35385.7|35388.2|35373.2|112
1736436000000|2025-01-09 15:20:00|35388.2|35373.2|35353.2|35338.2|35388.2|35373.2|35348.2|35333.2|99
1736436300000|2025-01-09 15:25:00|35355.7|35340.7|35348.2|35333.2|35358.2|35343.2|35348.2|35333.2|83
1736436600000|2025-01-09 15:30:00|35350.7|35335.7|35348.2|35333.2|35358.2|35343.2|35343.2|35328.2|75
1736436900000|2025-01-09 15:35:00|35353.2|35338.2|35348.2|35333.2|35363.2|35348.2|35343.2|35328.2|87
1736437200000|2025-01-09 15:40:00|35350.7|35335.7|35328.2|35313.2|35353.2|35338.2|35328.2|35313.2|70
1736437500000|2025-01-09 15:45:00|35330.7|35315.7|35338.2|35323.2|35338.2|35323.2|35323.2|35308.2|71
1736437800000|2025-01-09 15:50:00|35343.2|35328.2|35325.7|35310.7|35343.2|35328.2|35325.7|35310.7|78
1736438100000|2025-01-09 15:55:00|35323.2|35308.2|35338.2|35323.2|35348.2|35333.2|35323.2|35308.2|62
1736438400000|2025-01-09 16:00:00|35340.7|35325.7|35335.7|35320.7|35340.7|35325.7|35325.7|35310.7|60
1736438700000|2025-01-09 16:05:00|35333.2|35318.2|35338.2|35323.2|35345.7|35330.7|35333.2|35318.2|33
1736439000000|2025-01-09 16:10:00|35335.7|35320.7|35343.2|35328.2|35358.2|35343.2|35333.2|35318.2|85
1736439300000|2025-01-09 16:15:00|35345.7|35330.7|35348.2|35333.2|35358.2|35343.2|35333.2|35318.2|96
1736439600000|2025-01-09 16:20:00|35345.7|35330.7|35338.2|35323.2|35360.7|35345.7|35335.7|35320.7|101
1736439900000|2025-01-09 16:25:00|35340.7|35325.7|35348.2|35333.2|35355.7|35340.7|35328.2|35313.2|182
1736440200000|2025-01-09 16:30:00|35350.7|35335.7|35325.7|35310.7|35365.7|35350.7|35323.2|35308.2|444
1736440500000|2025-01-09 16:35:00|35328.2|35313.2|35333.2|35318.2|35338.2|35323.2|35315.7|35300.7|142
1736440800000|2025-01-09 16:40:00|35338.2|35323.2|35343.2|35328.2|35348.2|35333.2|35333.2|35318.2|32
1736441100000|2025-01-09 16:45:00|35345.7|35330.7|35343.2|35328.2|35348.2|35333.2|35335.7|35320.7|21
1736441400000|2025-01-09 16:50:00|35345.7|35325.7|35360.7|35335.7|35360.7|35335.7|35345.7|35320.7|16
1736441700000|2025-01-09 16:55:00|35365.7|35340.7|35360.7|35340.7|35365.7|35345.7|35355.7|35335.7|12
1736442000000|2025-01-09 17:00:00|35365.7|35335.7|35350.7|35325.7|35365.7|35340.7|35345.7|35325.7|23
1736442300000|2025-01-09 17:05:00|35345.7|35330.7|35345.7|35325.7|35345.7|35330.7|35345.7|35325.7|2
1736442600000|2025-01-09 17:10:00|35340.7|35320.7|35340.7|35320.7|35340.7|35325.7|35340.7|35315.7|2
1736442900000|2025-01-09 17:15:00|35345.7|35325.7|35350.7|35325.7|35350.7|35325.7|35345.7|35325.7|6
1736443200000|2025-01-09 17:20:00|35345.7|35320.7|35340.7|35320.7|35350.7|35320.7|35340.7|35320.7|6
1736443500000|2025-01-09 17:25:00|35345.7|35325.7|35345.7|35325.7|35350.7|35325.7|35345.7|35325.7|2
1736443800000|2025-01-09 17:30:00|35340.7|35320.7|35345.7|35325.7|35345.7|35325.7|35340.7|35320.7|6
1736444100000|2025-01-09 17:35:00|35350.7|35330.7|35345.7|35325.7|35350.7|35330.7|35345.7|35325.7|6
1736444400000|2025-01-09 17:40:00|35340.7|35320.7|35345.7|35325.7|35345.7|35325.7|35340.7|35320.7|1
1736444700000|2025-01-09 17:45:00|35350.7|35320.7|35350.7|35325.7|35350.7|35325.7|35350.7|35320.7|4
1736445000000|2025-01-09 17:50:00|35345.7|35330.7|35345.7|35325.7|35345.7|35330.7|35345.7|35325.7|2
1736445300000|2025-01-09 17:55:00|35340.7|35320.7|35345.7|35325.7|35345.7|35325.7|35340.7|35320.7|4
1736445600000|2025-01-09 18:00:00|35340.7|35320.7|35340.7|35315.7|35340.7|35320.7|35335.7|35315.7|5
1736446200000|2025-01-09 18:10:00|35335.7|35310.7|35330.7|35310.7|35335.7|35310.7|35325.7|35305.7|14
1736446500000|2025-01-09 18:15:00|35335.7|35315.7|35335.7|35315.7|35335.7|35315.7|35335.7|35315.7|0
1736446800000|2025-01-09 18:20:00|35340.7|35310.7|35330.7|35310.7|35340.7|35310.7|35330.7|35310.7|4
1736447100000|2025-01-09 18:25:00|35325.7|35305.7|35330.7|35310.7|35330.7|35310.7|35325.7|35305.7|6
1736447700000|2025-01-09 18:35:00|35325.7|35305.7|35330.7|35305.7|35330.7|35305.7|35325.7|35305.7|3
1736448000000|2025-01-09 18:40:00|35325.7|35300.7|35320.7|35295.7|35325.7|35300.7|35315.7|35295.7|9
1736448300000|2025-01-09 18:45:00||35300.7||35300.7||35300.7||35300.7|0
1736448600000|2025-01-09 18:50:00|||||||||1
1736448900000|2025-01-09 18:55:00|35315.7|35295.7|35325.7|35300.7|35325.7|35305.7|35315.7|35295.7|9
1736449200000|2025-01-09 19:00:00||35305.7||35305.7||35305.7||35305.7|1
1736449500000|2025-01-09 19:05:00|35320.7|35300.7|35325.7|35300.7|35325.7|35305.7|35320.7|35300.7|5
1736449800000|2025-01-09 19:10:00||35305.7||35305.7||35305.7||35305.7|0
1736450100000|2025-01-09 19:15:00|35330.7||35330.7||35330.7||35330.7||1
1736450400000|2025-01-09 19:20:00|35325.7|35310.7|35330.7|35305.7|35330.7|35310.7|35325.7|35305.7|0
1736450700000|2025-01-09 19:25:00|35325.7|35310.7|35325.7|35310.7|35330.7|35310.7|35325.7|35310.7|0
1736451000000|2025-01-09 19:30:00|35328.2|35313.2|35325.7|35310.7|35328.2|35313.2|35325.7|35310.7|0
1736451600000|2025-01-09 19:40:00|35328.2|35313.2|35328.2|35313.2|35328.2|35313.2|35325.7|35310.7|0
1736452200000|2025-01-09 19:50:00|35330.7|35315.7|35343.2|35328.2|35345.7|35330.7|35330.7|35315.7|19
1736452500000|2025-01-09 19:55:00|35340.7|35325.7|35353.2|35338.2|35353.2|35338.2|35338.2|35323.2|21
1736452800000|2025-01-09 20:00:00|35350.7|35335.7|35353.2|35338.2|35353.2|35338.2|35350.7|35335.7|3
1736453100000|2025-01-09 20:05:00|35350.7|35335.7|35350.7|35335.7|35350.7|35335.7|35350.7|35335.7|3
1736453400000|2025-01-09 20:10:00|35353.2|35338.2|35348.2|35333.2|35353.2|35338.2|35348.2|35333.2|4
1736453700000|2025-01-09 20:15:00|35350.7|35335.7|35353.2|35338.2|35353.2|35338.2|35348.2|35333.2|6
1736454000000|2025-01-09 20:20:00|35358.2|35343.2|35363.2|35348.2|35363.2|35348.2|35353.2|35338.2|34
1736454300000|2025-01-09 20:25:00|35360.7|35345.7|35363.2|35348.2|35363.2|35348.2|35360.7|35345.7|11
1736454600000|2025-01-09 20:30:00|35368.2|35353.2|35375.7|35360.7|35378.2|35363.2|35368.2|35353.2|47
1736454900000|2025-01-09 20:35:00|35378.2|35363.2|35385.7|35370.7|35388.2|35373.2|35378.2|35363.2|39
1736455200000|2025-01-09 20:40:00|35383.2|35368.2|35375.7|35360.7|35383.2|35368.2|35375.7|35360.7|7
1736455500000|2025-01-09 20:45:00|35378.2|35363.2|35388.2|35373.2|35388.2|35373.2|35378.2|35363.2|21
1736455800000|2025-01-09 20:50:00|35383.2|35368.2|35380.7|35365.7|35383.2|35368.2|35378.2|35363.2|6
1736456100000|2025-01-09 20:55:00|35378.2|35363.2|35385.7|35370.7|35390.7|35375.7|35373.2|35358.2|27
1736456400000|2025-01-09 21:00:00|35392.2|35352.2|35392.2|35352.2|35392.2|35352.2|35392.2|35352.2|0
1736457600000|2025-01-09 21:20:00|35391.8|35351.8|35391.8|35351.8|35391.8|35351.8|35391.8|35351.8|0
1736459700000|2025-01-09 21:55:00|35392.5|35352.5|35392.5|35352.5|35392.5|35352.5|35392.5|35352.5|0
1736463600000|2025-01-09 23:00:00|35392.3|35352.3|35364.3|35324.3|35392.3|35352.3|35363.6|35323.6|0
1736463900000|2025-01-09 23:05:00|35364.4|35324.4|35379.8|35339.8|35390.4|35350.4|35355.2|35315.2|0
1736464200000|2025-01-09 23:10:00|35380.5|35340.5|35368.6|35328.6|35383.3|35343.3|35364.3|35324.3|0
1736464500000|2025-01-09 23:15:00|35368.4|35328.4|35353|35313|35370|35330|35352.3|35312.3|0
1736464800000|2025-01-09 23:20:00|35353.1|35313.1|35350.2|35310.2|35353.1|35313.1|35340.4|35300.4|0
1736465100000|2025-01-09 23:25:00|35350.3|35310.3|35345.3|35305.3|35358|35318|35340.4|35300.4|0
1736465400000|2025-01-09 23:30:00|35344.6|35304.6|35327.4|35287.4|35345.3|35305.3|35321.8|35281.8|0
1736465700000|2025-01-09 23:35:00|35328.1|35288.1|35311.2|35271.2|35333.8|35293.8|35302.8|35262.8|0
1736466000000|2025-01-09 23:40:00|35310.5|35270.5|35322.5|35282.5|35326.7|35286.7|35310.5|35270.5|0
1736466300000|2025-01-09 23:45:00|35323.2|35283.2|35323.9|35283.9|35327.4|35287.4|35311.9|35271.9|0
1736466600000|2025-01-09 23:50:00|35325.3|35285.3|35316.9|35276.9|35330.2|35290.2|35313.3|35273.3|0
1736466900000|2025-01-09 23:55:00|35318.3|35278.3|35321.1|35281.1|35325.3|35285.3|35318.3|35278.3|0
1736467200000|2025-01-10 00:00:00|35321.8|35281.8|35320.4|35280.4|35330.2|35290.2|35316.9|35276.9|0
1736467500000|2025-01-10 00:05:00|35321.1|35281.1|35308.4|35268.4|35328.8|35288.8|35306.3|35266.3|0
1736467800000|2025-01-10 00:10:00|35309.8|35269.8|35319.5|35279.5|35345.5|35305.5|35309.8|35269.8|0
1736468100000|2025-01-10 00:15:00|35318.8|35278.8|35238.7|35198.7|35325.8|35285.8|35238.7|35198.7|0
1736468400000|2025-01-10 00:20:00|35242.1|35202.1|35246|35206|35256.5|35216.5|35238.8|35198.8|0
1736468700000|2025-01-10 00:25:00|35245.9|35205.9|35253.1|35213.1|35277.2|35237.2|35245.9|35205.9|0
1736469000000|2025-01-10 00:30:00|35253|35213|35252.9|35212.9|35260.1|35220.1|35249.2|35209.2|0
1736469300000|2025-01-10 00:35:00|35252.8|35212.8|35266.6|35226.6|35273.5|35233.5|35252.8|35212.8|0
1736469600000|2025-01-10 00:40:00|35266.5|35226.5|35266.5|35226.5|35266.6|35226.6|35256.1|35216.1|0
1736469900000|2025-01-10 00:45:00|35273.3|35233.3|35287.2|35247.2|35294.1|35254.1|35273.3|35233.3|0
1736470200000|2025-01-10 00:50:00|35287.3|35247.3|35287.4|35247.4|35301.2|35261.2|35287.2|35247.2|0
1736470500000|2025-01-10 00:55:00|35287.3|35247.3|35286.7|35246.7|35294.4|35254.4|35286.7|35246.7|0
1736470800000|2025-01-10 01:00:00|35286.8|35246.8|35301.2|35261.2|35301.2|35261.2|35273.3|35233.3|0
1736471100000|2025-01-10 01:05:00|35301.1|35261.1|35318.4|35278.4|35321.9|35281.9|35294.1|35254.1|0
1736471400000|2025-01-10 01:10:00|35315|35275|35322|35282|35322|35282|35308|35268|0
1736471700000|2025-01-10 01:15:00|35321.9|35281.9|35342.6|35302.6|35342.7|35302.7|35318.4|35278.4|0
1736472000000|2025-01-10 01:20:00|35342.7|35302.7|35356.4|35316.4|35363.3|35323.3|35342.5|35302.5|0
1736472300000|2025-01-10 01:25:00|35356.5|35316.5|35349.4|35309.4|35363.3|35323.3|35346.1|35306.1|0
1736472600000|2025-01-10 01:30:00|35349.5|35309.5|35359.6|35319.6|35370|35330|35349.4|35309.4|0
1736472900000|2025-01-10 01:35:00|35359.7|35319.7|35352.8|35312.8|35359.7|35319.7|35345.6|35305.6|0
1736473200000|2025-01-10 01:40:00|35352.9|35312.9|35349.9|35309.9|35360|35320|35346.3|35306.3|0
1736473500000|2025-01-10 01:45:00|35346.4|35306.4|35339.4|35299.4|35346.4|35306.4|35339.4|35299.4|0
1736473800000|2025-01-10 01:50:00|35339.5|35299.5|35339.5|35299.5|35349.9|35309.9|35332.5|35292.5|0
1736474100000|2025-01-10 01:55:00|35339.6|35299.6|35339.5|35299.5|35339.6|35299.6|35332.6|35292.6|0
1736474400000|2025-01-10 02:00:00|35339.4|35299.4|35325.7|35285.7|35346.5|35306.5|35325.7|35285.7|0
1736474700000|2025-01-10 02:05:00|35325.6|35285.6|35319|35279|35332.6|35292.6|35318.9|35278.9|0
1736475000000|2025-01-10 02:10:00|35319.1|35279.1|35326|35286|35329.5|35289.5|35319|35279|0
1736475300000|2025-01-10 02:15:00|35329.4|35289.4|35336.6|35296.6|35340|35300|35326|35286|0
1736475600000|2025-01-10 02:20:00|35333.1|35293.1|35346.8|35306.8|35353.6|35313.6|35333|35293|0
1736475900000|2025-01-10 02:25:00|35350.2|35310.2|35360.4|35320.4|35360.6|35320.6|35350.2|35310.2|0
1736476200000|2025-01-10 02:30:00|35360.5|35320.5|35377.8|35337.8|35381.3|35341.3|35360.4|35320.4|0
1736476500000|2025-01-10 02:35:00|35374.4|35334.4|35360.6|35320.6|35377.8|35337.8|35360.5|35320.5|0
1736476800000|2025-01-10 02:40:00|35360.5|35320.5|35370.9|35330.9|35371|35331|35360.5|35320.5|0
1736477100000|2025-01-10 02:45:00|35371|35331|35367.5|35327.5|35371|35331|35367.4|35327.4|0
1736477400000|2025-01-10 02:50:00|35367.4|35327.4|35374.6|35334.6|35381.5|35341.5|35367.4|35327.4|0
1736477700000|2025-01-10 02:55:00|35378|35338|35377.9|35337.9|35381.5|35341.5|35374.5|35334.5|0
1736478000000|2025-01-10 03:00:00|35374.5|35334.5|35378|35338|35381.5|35341.5|35374.4|35334.4|0
1736478300000|2025-01-10 03:05:00|35381.4|35341.4|35381.4|35341.4|35381.5|35341.5|35374.5|35334.5|0
1736478600000|2025-01-10 03:10:00|35378|35338|35391.9|35351.9|35398.8|35358.8|35378|35338|0
1736478900000|2025-01-10 03:15:00|35388.5|35348.5|35388.4|35348.4|35395.4|35355.4|35388.4|35348.4|0
1736479200000|2025-01-10 03:20:00|35388.5|35348.5|35388.6|35348.6|35388.6|35348.6|35388.4|35348.4|0
1736479500000|2025-01-10 03:25:00|35388.5|35348.5|35381.7|35341.7|35388.6|35348.6|35374.8|35334.8|0
1736479800000|2025-01-10 03:30:00|35378.3|35338.3|35374.9|35334.9|35381.8|35341.8|35374.8|35334.8|0
1736480100000|2025-01-10 03:35:00|35381.7|35341.7|35367.8|35327.8|35381.7|35341.7|35367.8|35327.8|0
1736480400000|2025-01-10 03:40:00|35367.9|35327.9|35381.9|35341.9|35381.9|35341.9|35367.8|35327.8|0
1736480700000|2025-01-10 03:45:00|35381.8|35341.8|35382|35342|35382.1|35342.1|35374.9|35334.9|0
1736481000000|2025-01-10 03:50:00|35381.9|35341.9|35389.1|35349.1|35392.5|35352.5|35381.9|35341.9|0
1736481300000|2025-01-10 03:55:00|35389|35349|35381.9|35341.9|35389|35349|35378.5|35338.5|0
1736481600000|2025-01-10 04:00:00|35382|35342|35374.9|35334.9|35382|35342|35368|35328|0
1736481900000|2025-01-10 04:05:00|35375|35335|35354.3|35314.3|35375|35335|35354.2|35314.2|0
1736482200000|2025-01-10 04:10:00|35361.1|35321.1|35368.1|35328.1|35371.6|35331.6|35361.1|35321.1|0
1736482500000|2025-01-10 04:15:00|35368|35328|35374.8|35334.8|35388.6|35348.6|35361.1|35321.1|0
1736482800000|2025-01-10 04:20:00|35374.9|35334.9|35368.1|35328.1|35374.9|35334.9|35367.9|35327.9|0
1736483100000|2025-01-10 04:25:00|35368|35328|35361.1|35321.1|35368.1|35328.1|35361.1|35321.1|0
1736483400000|2025-01-10 04:30:00|35357.7|35317.7|35354.3|35314.3|35364.7|35324.7|35354.3|35314.3|0
1736483700000|2025-01-10 04:35:00|35354.4|35314.4|35347.6|35307.6|35361.3|35321.3|35347.6|35307.6|0
1736484000000|2025-01-10 04:40:00|35347.7|35307.7|35347.8|35307.8|35351.2|35311.2|35347.6|35307.6|0
1736484300000|2025-01-10 04:45:00|35347.7|35307.7|35347.6|35307.6|35347.8|35307.8|35340.6|35300.6|0
1736484600000|2025-01-10 04:50:00|35347.7|35307.7|35375.3|35335.3|35375.4|35335.4|35347.7|35307.7|0
1736484900000|2025-01-10 04:55:00|35375.4|35335.4|35375.3|35335.3|35375.4|35335.4|35368.4|35328.4|0
1736485200000|2025-01-10 05:00:00|35378.7|35338.7|35361.6|35321.6|35378.8|35338.8|35361.5|35321.5|0
1736485500000|2025-01-10 05:05:00|35361.5|35321.5|35372|35332|35375.5|35335.5|35361.5|35321.5|0
1736485800000|2025-01-10 05:10:00|35375.4|35335.4|35368.6|35328.6|35375.5|35335.5|35368.5|35328.5|0
1736486100000|2025-01-10 05:15:00|35368.5|35328.5|35375.4|35335.4|35382.5|35342.5|35368.5|35328.5|0
1736486400000|2025-01-10 05:20:00|35375.5|35335.5|35378.8|35338.8|35378.9|35338.9|35375.3|35335.3|0
1736486700000|2025-01-10 05:25:00|35375.4|35335.4|35382.6|35342.6|35389.4|35349.4|35375.3|35335.3|0
1736487000000|2025-01-10 05:30:00|35382.5|35342.5|35382.6|35342.6|35389.6|35349.6|35375.6|35335.6|0
1736487300000|2025-01-10 05:35:00|35386|35346|35379|35339|35386|35346|35379|35339|0
1736487600000|2025-01-10 05:40:00|35379.1|35339.1|35382.4|35342.4|35385.9|35345.9|35379.1|35339.1|0
1736487900000|2025-01-10 05:45:00|35382.3|35342.3|35382.5|35342.5|35389.4|35349.4|35378.9|35338.9|0
1736488200000|2025-01-10 05:50:00|35389.3|35349.3|35382.4|35342.4|35389.4|35349.4|35382.4|35342.4|0
1736488500000|2025-01-10 05:55:00|35379|35339|35375.6|35335.6|35382.3|35342.3|35368.6|35328.6|0
1736488800000|2025-01-10 06:00:00|35375.5|35335.5|35365.1|35325.1|35375.5|35335.5|35361.5|35321.5|0
1736489100000|2025-01-10 06:05:00|35368.5|35328.5|35358.2|35318.2|35368.6|35328.6|35354.8|35314.8|0
1736489400000|2025-01-10 06:10:00|35354.8|35314.8|35326.1|35286.1|35358.2|35318.2|35325.9|35285.9|0
1736489700000|2025-01-10 06:15:00|35337.2|35297.2|35350.9|35310.9|35357.8|35317.8|35337.2|35297.2|0
1736490000000|2025-01-10 06:20:00|35351|35311|35333.8|35293.8|35354.4|35314.4|35333.8|35293.8|0
1736490300000|2025-01-10 06:25:00|35330.4|35290.4|35323.3|35283.3|35330.4|35290.4|35323.3|35283.3|0
1736490600000|2025-01-10 06:30:00|35312.5|35272.5|35319.5|35279.5|35329.9|35289.9|35312.5|35272.5|0
1736490900000|2025-01-10 06:35:00|35319.6|35279.6|35312.5|35272.5|35319.6|35279.6|35312.5|35272.5|0
1736491200000|2025-01-10 06:40:00|35312.4|35272.4|35312.5|35272.5|35312.5|35272.5|35309|35269|0
1736491500000|2025-01-10 06:45:00|35312.6|35272.6|35319|35279|35332.8|35292.8|35312.1|35272.1|0
1736491800000|2025-01-10 06:50:00|35318.9|35278.9|35304.7|35264.7|35318.9|35278.9|35304.7|35264.7|0
1736492100000|2025-01-10 06:55:00|35304.8|35264.8|35304.9|35264.9|35308.3|35268.3|35297.9|35257.9|0
1736492400000|2025-01-10 07:00:00|35319|35304|35311.5|35296.5|35346.5|35331.5|35311.5|35296.5|45
1736492700000|2025-01-10 07:05:00|35314|35299|35299|35284|35319|35304|35296.5|35281.5|22
1736493000000|2025-01-10 07:10:00|35301.5|35286.5|35329|35314|35329|35314|35301.5|35286.5|14
1736493300000|2025-01-10 07:15:00|35331.5|35316.5|35336.5|35321.5|35336.5|35321.5|35316.5|35301.5|14
1736493600000|2025-01-10 07:20:00|35339|35324|35329|35314|35339|35324|35324|35309|21
1736493900000|2025-01-10 07:25:00|35324|35309|35319|35304|35324|35309|35301.5|35286.5|20
1736494200000|2025-01-10 07:30:00|35316.5|35301.5|35331.5|35316.5|35339|35324|35314|35299|1
1736494500000|2025-01-10 07:35:00|35341.5|35326.5|35329|35314|35344|35329|35326.5|35311.5|25
1736494800000|2025-01-10 07:40:00|35326.5|35311.5|35326.5|35311.5|35349|35334|35326.5|35311.5|51
1736495100000|2025-01-10 07:45:00|35329|35314|35339|35324|35339|35324|35311.5|35296.5|33
1736495400000|2025-01-10 07:50:00|35336.5|35321.5|35359|35344|35359|35344|35336.5|35321.5|14
1736495700000|2025-01-10 07:55:00|35356.5|35341.5|35341.5|35326.5|35361.5|35346.5|35339|35324|70
1736496000000|2025-01-10 08:00:00|35326.5|35311.5|35341.5|35326.5|35391.5|35376.5|35316.5|35301.5|515
1736496300000|2025-01-10 08:05:00|35344|35329|35316.5|35301.5|35344|35329|35286.5|35271.5|290
1736496600000|2025-01-10 08:10:00|35319|35304|35331.5|35316.5|35334|35319|35291.5|35276.5|266
1736496900000|2025-01-10 08:15:00|35334|35319|35386.5|35371.5|35386.5|35371.5|35316.5|35301.5|167
1736497200000|2025-01-10 08:20:00|35389|35374|35386.5|35371.5|35411.5|35396.5|35379|35364|208
1736497500000|2025-01-10 08:25:00|35389|35374|35426.5|35411.5|35426.5|35411.5|35386.5|35371.5|142
1736497800000|2025-01-10 08:30:00|35421.5|35406.5|35419|35404|35431.5|35416.5|35391.5|35376.5|215
1736498100000|2025-01-10 08:35:00|35416.5|35401.5|35416.5|35401.5|35416.5|35401.5|35381.5|35366.5|133
1736498400000|2025-01-10 08:40:00|35421.5|35406.5|35421.5|35406.5|35446.5|35431.5|35416.5|35401.5|123
1736498700000|2025-01-10 08:45:00|35424|35409|35406.5|35391.5|35431.5|35416.5|35401.5|35386.5|118
1736499000000|2025-01-10 08:50:00|35409|35394|35391.5|35376.5|35411.5|35396.5|35376.5|35361.5|118
1736499300000|2025-01-10 08:55:00|35389|35374|35426.5|35411.5|35431.5|35416.5|35376.5|35361.5|104
1736499600000|2025-01-10 09:00:00|35431.5|35416.5|35386.5|35371.5|35431.5|35416.5|35379|35364|91
1736499900000|2025-01-10 09:05:00|35389|35374|35391.5|35376.5|35399|35384|35379|35364|48
1736500200000|2025-01-10 09:10:00|35389|35374|35369|35354|35391.5|35376.5|35356.5|35341.5|128
1736500500000|2025-01-10 09:15:00|35366.5|35351.5|35341.5|35326.5|35366.5|35351.5|35336.5|35321.5|81
1736500800000|2025-01-10 09:20:00|35339|35324|35334|35319|35346.5|35331.5|35311.5|35296.5|80
1736501100000|2025-01-10 09:25:00|35331.5|35316.5|35361.5|35346.5|35366.5|35351.5|35331.5|35316.5|38
1736501400000|2025-01-10 09:30:00|35364|35349|35369|35354|35396.5|35381.5|35351.5|35336.5|118
1736501700000|2025-01-10 09:35:00|35371.5|35356.5|35386.5|35371.5|35386.5|35371.5|35354|35339|226
1736502000000|2025-01-10 09:40:00|35384|35369|35404|35389|35419|35404|35381.5|35366.5|148
1736502300000|2025-01-10 09:45:00|35406.5|35391.5|35431.5|35416.5|35434|35419|35396.5|35381.5|84
1736502600000|2025-01-10 09:50:00|35429|35414|35424|35409|35429|35414|35394|35379|85
1736502900000|2025-01-10 09:55:00|35426.5|35411.5|35414|35399|35436.5|35421.5|35406.5|35391.5|82
1736503200000|2025-01-10 10:00:00|35416.5|35401.5|35414|35399|35421.5|35406.5|35399|35384|50
1736503500000|2025-01-10 10:05:00|35411.5|35396.5|35386.5|35371.5|35421.5|35406.5|35376.5|35361.5|76
1736503800000|2025-01-10 10:10:00|35389|35374|35389|35374|35396.5|35381.5|35376.5|35361.5|72
1736504100000|2025-01-10 10:15:00|35386.5|35371.5|35381.5|35366.5|35391.5|35376.5|35371.5|35356.5|61
1736504400000|2025-01-10 10:20:00|35379|35364|35356.5|35341.5|35381.5|35366.5|35336.5|35321.5|197
1736504700000|2025-01-10 10:25:00|35359|35344|35371.5|35356.5|35371.5|35356.5|35351.5|35336.5|46
1736505000000|2025-01-10 10:30:00|35366.5|35351.5|35376.5|35361.5|35389|35374|35366.5|35351.5|50
1736505300000|2025-01-10 10:35:00|35379|35364|35401.5|35386.5|35416.5|35401.5|35379|35364|78
1736505600000|2025-01-10 10:40:00|35404|35389|35431.5|35416.5|35431.5|35416.5|35404|35389|62
1736505900000|2025-01-10 10:45:00|35429|35414|35426.5|35411.5|35431.5|35416.5|35411.5|35396.5|65
1736506200000|2025-01-10 10:50:00|35424|35409|35404|35389|35424|35409|35396.5|35381.5|85
1736506500000|2025-01-10 10:55:00|35401.5|35386.5|35384|35369|35401.5|35386.5|35376.5|35361.5|34
1736506800000|2025-01-10 11:00:00|35381.5|35366.5|35419|35404|35421.5|35406.5|35381.5|35366.5|38
1736507100000|2025-01-10 11:05:00|35421.5|35406.5|35421.5|35406.5|35421.5|35406.5|35406.5|35391.5|37
1736507400000|2025-01-10 11:10:00|35419|35404|35406.5|35391.5|35421.5|35406.5|35401.5|35386.5|55
1736507700000|2025-01-10 11:15:00|35409|35394|35421.5|35406.5|35431.5|35416.5|35409|35394|39
1736508000000|2025-01-10 11:20:00|35424|35409|35416.5|35401.5|35426.5|35411.5|35406.5|35391.5|67
1736508300000|2025-01-10 11:25:00|35419|35404|35411.5|35396.5|35426.5|35411.5|35409|35394|46
1736508600000|2025-01-10 11:30:00|35414|35399|35421.5|35406.5|35426.5|35411.5|35406.5|35391.5|47
1736508900000|2025-01-10 11:35:00|35424|35409|35441.5|35426.5|35441.5|35426.5|35416.5|35401.5|52
1736509200000|2025-01-10 11:40:00|35444|35429|35409|35394|35444|35429|35401.5|35386.5|66
1736509500000|2025-01-10 11:45:00|35411.5|35396.5|35394|35379|35411.5|35396.5|35381.5|35366.5|34
1736509800000|2025-01-10 11:50:00|35396.5|35381.5|35396.5|35381.5|35401.5|35386.5|35386.5|35371.5|33
1736510100000|2025-01-10 11:55:00|35399|35384|35391.5|35376.5|35409|35394|35391.5|35376.5|36
1736510400000|2025-01-10 12:00:00|35399|35384|35391.5|35376.5|35409|35394|35376.5|35361.5|53
1736510700000|2025-01-10 12:05:00|35389|35374|35391.5|35376.5|35391.5|35376.5|35356.5|35341.5|68
1736511000000|2025-01-10 12:10:00|35389|35374|35366.5|35351.5|35401.5|35386.5|35359|35344|40
1736511300000|2025-01-10 12:15:00|35369|35354|35376.5|35361.5|35386.5|35371.5|35369|35354|36
1736511600000|2025-01-10 12:20:00|35374|35359|35381.5|35366.5|35389|35374|35371.5|35356.5|41
1736511900000|2025-01-10 12:25:00|35384|35369|35369|35354|35386.5|35371.5|35361.5|35346.5|27
1736512200000|2025-01-10 12:30:00|35371.5|35356.5|35394|35379|35396.5|35381.5|35371.5|35356.5|51
1736512500000|2025-01-10 12:35:00|35396.5|35381.5|35396.5|35381.5|35406.5|35391.5|35389|35374|30
1736512800000|2025-01-10 12:40:00|35395.9|35380.9|35398.4|35383.4|35410.9|35395.9|35390.9|35375.9|39
1736513100000|2025-01-10 12:45:00|35395.9|35380.9|35380.9|35365.9|35398.4|35383.4|35380.9|35365.9|41
1736513400000|2025-01-10 12:50:00|35383.4|35368.4|35385.9|35370.9|35390.9|35375.9|35370.9|35355.9|54
1736513700000|2025-01-10 12:55:00|35383.4|35368.4|35390.9|35375.9|35395.9|35380.9|35383.4|35368.4|25
1736514000000|2025-01-10 13:00:00|35388.4|35373.4|35378.4|35363.4|35395.9|35380.9|35373.4|35358.4|49
1736514300000|2025-01-10 13:05:00|35375.9|35360.9|35385.9|35370.9|35398.4|35383.4|35375.9|35360.9|20
1736514600000|2025-01-10 13:10:00|35383.4|35368.4|35390.9|35375.9|35393.4|35378.4|35370.9|35355.9|37
1736514900000|2025-01-10 13:15:00|35388.4|35373.4|35380.9|35365.9|35395.9|35380.9|35375.9|35360.9|25
1736515200000|2025-01-10 13:20:00|35375.9|35360.9|35370.9|35355.9|35378.4|35363.4|35358.4|35343.4|53
1736515500000|2025-01-10 13:25:00|35373.4|35358.4|35373.4|35358.4|35383.4|35368.4|35368.4|35353.4|40
1736515800000|2025-01-10 13:30:00|35370.9|35355.9|35243.4|35228.4|35370.9|35355.9|35240.9|35225.9|473
1736516100000|2025-01-10 13:35:00|35240.9|35225.9|35278.4|35263.4|35283.4|35268.4|35233.4|35218.4|245
1736516400000|2025-01-10 13:40:00|35283.4|35268.4|35265.9|35250.9|35313.4|35298.4|35240.9|35225.9|175
1736516700000|2025-01-10 13:45:00|35268.4|35253.4|35258.4|35243.4|35295.9|35280.9|35233.4|35218.4|124
1736517000000|2025-01-10 13:50:00|35255.9|35240.9|35290.9|35275.9|35298.4|35283.4|35225.9|35210.9|64
1736517300000|2025-01-10 13:55:00|35288.4|35273.4|35283.4|35268.4|35295.9|35280.9|35265.9|35250.9|50
1736517600000|2025-01-10 14:00:00|35288.4|35273.4|35345.9|35330.9|35345.9|35330.9|35275.9|35260.9|63
1736517900000|2025-01-10 14:05:00|35343.4|35328.4|35358.4|35343.4|35358.4|35343.4|35320.9|35305.9|77
1736518200000|2025-01-10 14:10:00|35355.9|35340.9|35360.9|35345.9|35368.4|35353.4|35345.9|35330.9|60
1736518500000|2025-01-10 14:15:00|35363.4|35348.4|35398.4|35383.4|35408.4|35393.4|35363.4|35348.4|96
1736518800000|2025-01-10 14:20:00|35400.9|35385.9|35388.4|35373.4|35400.9|35385.9|35363.4|35348.4|71
1736519100000|2025-01-10 14:25:00|35390.9|35375.9|35400.9|35385.9|35408.4|35393.4|35380.9|35365.9|34
1736519400000|2025-01-10 14:30:00|35405.9|35390.9|35393.4|35378.4|35408.4|35393.4|35370.9|35355.9|190
1736519700000|2025-01-10 14:35:00|35395.9|35380.9|35323.4|35308.4|35410.9|35395.9|35310.9|35295.9|230
1736520000000|2025-01-10 14:40:00|35320.9|35305.9|35358.4|35343.4|35370.9|35355.9|35310.9|35295.9|143
1736520300000|2025-01-10 14:45:00|35360.9|35345.9|35313.4|35298.4|35373.4|35358.4|35305.9|35290.9|175
1736520600000|2025-01-10 14:50:00|35310.9|35295.9|35303.4|35288.4|35338.4|35323.4|35290.9|35275.9|122
1736520900000|2025-01-10 14:55:00|35300.9|35285.9|35305.9|35290.9|35320.9|35305.9|35295.9|35280.9|68
1736521200000|2025-01-10 15:00:00|35303.4|35288.4|35215.9|35200.9|35303.4|35288.4|35200.9|35185.9|198
1736521500000|2025-01-10 15:05:00|35218.4|35203.4|35133.4|35118.4|35235.9|35220.9|35123.4|35108.4|270
1736521800000|2025-01-10 15:10:00|35135.8|35120.8|35183.3|35168.3|35213.3|35198.3|35135.8|35120.8|198
1736522100000|2025-01-10 15:15:00|35185.8|35170.8|35223.3|35208.3|35263.3|35248.3|35185.8|35170.8|200
1736522400000|2025-01-10 15:20:00|35225.8|35210.8|35268.3|35253.3|35273.3|35258.3|35225.8|35210.8|129
1736522700000|2025-01-10 15:25:00|35270.8|35255.8|35270.8|35255.8|35280.8|35265.8|35245.8|35230.8|87
1736523000000|2025-01-10 15:30:00|35273.3|35258.3|35263.3|35248.3|35298.3|35283.3|35253.3|35238.3|89
1736523300000|2025-01-10 15:35:00|35258.3|35243.3|35253.3|35238.3|35265.8|35250.8|35243.3|35228.3|174
1736523600000|2025-01-10 15:40:00|35250.8|35235.8|35230.8|35215.8|35253.3|35238.3|35220.8|35205.8|72
1736523900000|2025-01-10 15:45:00|35233.3|35218.3|35268.3|35253.3|35275.8|35260.8|35213.3|35198.3|74
1736524200000|2025-01-10 15:50:00|35265.8|35250.8|35205.8|35190.8|35265.8|35250.8|35168.3|35153.3|171
1736524500000|2025-01-10 15:55:00|35208.3|35193.3|35188.3|35173.3|35215.8|35200.8|35183.3|35168.3|140
1736524800000|2025-01-10 16:00:00|35190.8|35175.8|35135.8|35120.8|35195.8|35180.8|35133.3|35118.3|128
1736525100000|2025-01-10 16:05:00|35138.3|35123.3|35128.3|35113.3|35158.3|35143.3|35118.3|35103.3|172
1736525400000|2025-01-10 16:10:00|35130.8|35115.8|35140.8|35125.8|35155.8|35140.8|35105.8|35090.8|122
1736525700000|2025-01-10 16:15:00|35143.3|35128.3|35135.8|35120.8|35163.3|35148.3|35133.3|35118.3|123
1736526000000|2025-01-10 16:20:00|35133.3|35118.3|35150.8|35135.8|35168.3|35153.3|35133.3|35118.3|123
1736526300000|2025-01-10 16:25:00|35148.3|35133.3|35143.3|35128.3|35173.3|35158.3|35135.8|35120.8|294
1736526600000|2025-01-10 16:30:00|35148.3|35133.3|35103.3|35088.3|35158.3|35143.3|35098.3|35083.3|567
1736526900000|2025-01-10 16:35:00|35105.8|35090.8|35098.3|35083.3|35108.3|35093.3|35083.3|35068.3|241
1736527200000|2025-01-10 16:40:00|35100.8|35085.8|35153.3|35138.3|35155.8|35140.8|35100.8|35085.8|99
1736527500000|2025-01-10 16:45:00|35150.8|35135.8|35125.8|35110.8|35158.3|35143.3|35120.8|35105.8|55
1736527800000|2025-01-10 16:50:00|35130.8|35105.8|35120.8|35100.8|35145.8|35125.8|35120.8|35095.8|41
1736528100000|2025-01-10 16:55:00|35115.8|35095.8|35095.8|35070.8|35120.8|35095.8|35090.8|35065.8|45
1736528400000|2025-01-10 17:00:00|35090.8|35075.8|35090.8|35065.8|35105.8|35080.8|35085.8|35065.8|32
1736528700000|2025-01-10 17:05:00|35085.8|35060.8|35085.8|35060.8|35090.8|35070.8|35080.8|35060.8|25
1736529000000|2025-01-10 17:10:00|35080.8|35065.8|35090.8|35065.8|35090.8|35070.8|35075.8|35055.8|15
1736529300000|2025-01-10 17:15:00|35085.8|35070.8|35115.8|35090.8|35115.8|35095.8|35085.8|35060.8|40
1736529600000|2025-01-10 17:20:00|35120.8|35095.8|35115.8|35090.8|35120.8|35100.8|35095.8|35075.8|19
1736529900000|2025-01-10 17:25:00|35110.8|35095.8|35135.8|35110.8|35135.8|35115.8|35110.8|35085.8|31
1736530200000|2025-01-10 17:30:00|35130.8|35115.8|35135.8|35115.8|35140.8|35120.8|35130.8|35110.8|1
1736530500000|2025-01-10 17:35:00|35140.8|35110.8|35145.8|35125.8|35155.8|35135.8|35125.8|35105.8|9
1736530800000|2025-01-10 17:40:00|35150.8|35120.8|35155.8|35130.8|35160.8|35140.8|35145.8|35120.8|6
1736531100000|2025-01-10 17:45:00|35150.8|35135.8|35165.8|35145.8|35175.8|35150.8|35145.8|35125.8|22
1736531400000|2025-01-10 17:50:00|35160.8|35140.8|35165.8|35145.8|35165.8|35145.8|35155.8|35135.8|4
1736531700000|2025-01-10 17:55:00|35170.8|35150.8|35185.8|35165.8|35190.8|35170.8|35160.8|35140.8|24
1736532000000|2025-01-10 18:00:00|35180.8|35160.8|35165.8|35145.8|35180.8|35165.8|35165.8|35140.8|10
1736532300000|2025-01-10 18:05:00|35160.8|35140.8|35190.8|35170.8|35195.8|35175.8|35160.8|35140.8|6
1736532600000|2025-01-10 18:10:00|35195.8|35175.8|35200.8|35180.8|35210.8|35185.8|35190.8|35170.8|39
1736532900000|2025-01-10 18:15:00|35205.8|35185.8|35215.8|35190.8|35215.8|35195.8|35200.8|35180.8|36
1736533200000|2025-01-10 18:20:00|35220.8|35195.8|35240.8|35215.8|35245.8|35220.8|35215.8|35190.8|47
1736533500000|2025-01-10 18:25:00|35245.8|35220.8|35250.8|35230.8|35270.8|35245.8|35235.8|35215.8|27
1736533800000|2025-01-10 18:30:00|35255.8|35225.8|35245.8|35225.8|35255.8|35235.8|35225.8|35205.8|31
1736534100000|2025-01-10 18:35:00|35240.8|35220.8|35270.8|35245.8|35270.8|35250.8|35240.8|35220.8|64
1736534400000|2025-01-10 18:40:00|35265.8|35250.8|35260.8|35235.8|35275.8|35255.8|35250.8|35230.8|51
1736534700000|2025-01-10 18:45:00|35265.8|35240.8|35265.8|35245.8|35265.8|35245.8|35245.8|35220.8|27
1736535000000|2025-01-10 18:50:00|35260.8|35240.8|35265.8|35240.8|35270.8|35250.8|35245.8|35225.8|24
1736535300000|2025-01-10 18:55:00|35260.8|35245.8|35285.8|35260.8|35285.8|35265.8|35260.8|35240.8|30
1736535600000|2025-01-10 19:00:00|35280.8|35265.8|35245.8|35220.8|35285.8|35265.8|35240.8|35220.8|36
1736535900000|2025-01-10 19:05:00|35240.8|35215.8|35205.8|35180.8|35245.8|35220.8|35205.8|35180.8|31
1736536200000|2025-01-10 19:10:00|35200.8|35175.8|35215.8|35195.8|35230.8|35205.8|35200.8|35175.8|21
1736536500000|2025-01-10 19:15:00|35220.8|35200.8|35220.8|35200.8|35225.8|35205.8|35210.8|35185.8|7
1736536800000|2025-01-10 19:20:00|35225.8|35195.8|35215.8|35195.8|35225.8|35195.8|35205.8|35180.8|13
1736537100000|2025-01-10 19:25:00|35220.8|35200.8|35233.3|35218.3|35250.8|35230.8|35215.8|35195.8|6
1736537400000|2025-01-10 19:30:00|35235.8|35220.8|35218.3|35203.3|35235.8|35220.8|35215.8|35200.8|8
1736537700000|2025-01-10 19:35:00|35215.8|35200.8|35215.8|35200.8|35218.3|35203.3|35205.8|35190.8|17
1736538000000|2025-01-10 19:40:00|35213.3|35198.3|35215.8|35200.8|35220.8|35205.8|35203.3|35188.3|3
1736538300000|2025-01-10 19:45:00|35213.3|35198.3|35198.3|35183.3|35218.3|35203.3|35198.3|35183.3|2
1736538600000|2025-01-10 19:50:00|35195.8|35180.8|35220.8|35205.8|35223.3|35208.3|35193.3|35178.3|4
1736538900000|2025-01-10 19:55:00|35218.3|35203.3|35220.8|35205.8|35235.8|35220.8|35215.8|35200.8|4
1736539200000|2025-01-10 20:00:00|35218.3|35203.3|35205.8|35190.8|35220.8|35205.8|35190.8|35175.8|6
1736539500000|2025-01-10 20:05:00|35203.3|35188.3|35203.3|35188.3|35215.8|35200.8|35200.8|35185.8|3
1736539800000|2025-01-10 20:10:00|35200.8|35185.8|35170.8|35155.8|35205.8|35190.8|35168.3|35153.3|8
1736540100000|2025-01-10 20:15:00|35168.3|35153.3|35155.8|35140.8|35180.8|35165.8|35145.8|35130.8|14
1736540400000|2025-01-10 20:20:00|35158.3|35143.3|35155.8|35140.8|35165.8|35150.8|35148.3|35133.3|17
1736540700000|2025-01-10 20:25:00|35158.3|35143.3|35150.8|35135.8|35160.8|35145.8|35143.3|35128.3|6
1736541000000|2025-01-10 20:30:00|35148.3|35133.3|35140.8|35125.8|35155.8|35140.8|35133.3|35118.3|24
1736541300000|2025-01-10 20:35:00|35138.3|35123.3|35153.3|35138.3|35175.8|35160.8|35138.3|35123.3|11
1736541600000|2025-01-10 20:40:00|35150.8|35135.8|35143.3|35128.3|35160.8|35145.8|35135.8|35120.8|7
1736541900000|2025-01-10 20:45:00|35140.8|35125.8|35135.8|35120.8|35143.3|35128.3|35128.3|35113.3|21
1736542200000|2025-01-10 20:50:00|35133.3|35118.3|35155.8|35140.8|35158.3|35143.3|35128.3|35113.3|9
1736542500000|2025-01-10 20:55:00|35153.3|35138.3|35145.8|35130.8|35160.8|35145.8|35143.3|35128.3|36
1736542800000|2025-01-10 21:00:00|35144.4|35105.8|35136|35096|35162.7|35122.7|35121.9|35081.9|0
1736543100000|2025-01-10 21:05:00|35137.4|35097.4|35120.5|35080.5|35137.4|35097.4|35107.8|35067.8|0
1736543400000|2025-01-10 21:10:00|35119.8|35079.8|35137.4|35097.4|35137.4|35097.4|35114.9|35074.9|0
1736543700000|2025-01-10 21:15:00|35136.7|35096.7|35138.8|35098.8|35149.4|35109.4|35128.2|35088.2|0
1736544000000|2025-01-10 21:20:00|35140.2|35100.2|35132.2|35092.2|35143.7|35103.7|35130.8|35090.8|0
1736544300000|2025-01-10 21:25:00|35132.9|35092.9|35127.3|35087.3|35134.3|35094.3|35124.5|35084.5|0
1736544600000|2025-01-10 21:30:00|35128.7|35088.7|35122.3|35082.3|35130.8|35090.8|35119.5|35079.5|0
1736544900000|2025-01-10 21:35:00|35121.6|35081.6|35116|35076|35125.9|35085.9|35113.9|35073.9|0
1736545200000|2025-01-10 21:40:00|35116.7|35076.7|35117.4|35077.4|35118.8|35078.8|35115.3|35075.3|0
1736545500000|2025-01-10 21:45:00|35117.5|35077.5|35123.7|35083.7|35124.5|35084.5|35115.3|35075.3|0
1736545800000|2025-01-10 21:50:00|35123|35083|35118.8|35078.8|35127.3|35087.3|35117.4|35077.4|0
1736546100000|2025-01-10 21:55:00|35118.9|35078.9|35122.3|35082.3|35124.4|35084.4|35112.5|35072.5|0
1736546400000|2025-01-10 22:00:00|35126.5|35086.5|35126.5|35086.5|35126.5|35086.5|35126.5|35086.5|0
1736722800000|2025-01-12 23:00:00|35113.1|35073.1|35100.4|35060.4|35117.3|35077.3|35097.6|35057.6|0
1736723100000|2025-01-12 23:05:00|35099.7|35059.7|35075.3|35035.3|35099.7|35059.7|35061|35021|0
1736723400000|2025-01-12 23:10:00|35074.6|35034.6|35102.7|35062.7|35102.7|35062.7|35072.5|35032.5|0
1736723700000|2025-01-12 23:15:00|35102.8|35062.8|35115.4|35075.4|35118.2|35078.2|35102.8|35062.8|0
1736724000000|2025-01-12 23:20:00|35116.1|35076.1|35116.1|35076.1|35116.8|35076.8|35106.2|35066.2|0
1736724300000|2025-01-12 23:25:00|35116.8|35076.8|35123.9|35083.9|35123.9|35083.9|35111.9|35071.9|0
1736724600000|2025-01-12 23:30:00|35125.3|35085.3|35145.6|35105.6|35149.1|35109.1|35125.3|35085.3|0
1736724900000|2025-01-12 23:35:00|35144.9|35104.9|35141.4|35101.4|35147.7|35107.7|35137.2|35097.2|0
1736725200000|2025-01-12 23:40:00|35141.3|35101.3|35144.9|35104.9|35147|35107|35140.7|35100.7|0
1736725500000|2025-01-12 23:45:00|35144.8|35104.8|35107.6|35067.6|35144.8|35104.8|35099.8|35059.8|0
1736725800000|2025-01-12 23:50:00|35108.3|35068.3|35111.1|35071.1|35119.5|35079.5|35097.7|35057.7|0
1736726100000|2025-01-12 23:55:00|35111.3|35071.3|35116.1|35076.1|35128|35088|35111.3|35071.3|0
1736726400000|2025-01-13 00:00:00|35116.2|35076.2|35130.2|35090.2|35137.9|35097.9|35116.2|35076.2|0
1736726700000|2025-01-13 00:05:00|35129.5|35089.5|35143.5|35103.5|35149.9|35109.9|35129.5|35089.5|0
1736727000000|2025-01-13 00:10:00|35142.9|35102.9|35167.5|35127.5|35170.3|35130.3|35139.3|35099.3|0
1736727300000|2025-01-13 00:15:00|35168.2|35128.2|35165.4|35125.4|35175.9|35135.9|35144.8|35104.8|0
1736727600000|2025-01-13 00:20:00|35165.3|35125.3|35151.8|35111.8|35165.3|35125.3|35148.2|35108.2|0
1736727900000|2025-01-13 00:25:00|35158.6|35118.6|35130.9|35090.9|35162.2|35122.2|35130.9|35090.9|0
1736728200000|2025-01-13 00:30:00|35130.8|35090.8|35130.9|35090.9|35144.6|35104.6|35130.7|35090.7|0
1736728500000|2025-01-13 00:35:00|35134.3|35094.3|35123.7|35083.7|35137.9|35097.9|35123.7|35083.7|0
1736728800000|2025-01-13 00:40:00|35123.6|35083.6|35123.9|35083.9|35123.9|35083.9|35116.6|35076.6|0
1736729100000|2025-01-13 00:45:00|35123.8|35083.8|35096|35056|35124|35084|35082|35042|0
1736729400000|2025-01-13 00:50:00|35096.1|35056.1|35103.1|35063.1|35110|35070|35089.2|35049.2|0
1736729700000|2025-01-13 00:55:00|35106.5|35066.5|35106.4|35066.4|35110.2|35070.2|35102.9|35062.9|0
1736730000000|2025-01-13 01:00:00|35102.9|35062.9|35089.3|35049.3|35109.8|35069.8|35082.3|35042.3|0
1736730300000|2025-01-13 01:05:00|35089.2|35049.2|35068.3|35028.3|35089.2|35049.2|35061.3|35021.3|0
1736730600000|2025-01-13 01:10:00|35068.2|35028.2|35068.1|35028.1|35082|35042|35061.1|35021.1|0
1736730900000|2025-01-13 01:15:00|35064.7|35024.7|35051.3|35011.3|35082.3|35042.3|35047.9|35007.9|0
1736731200000|2025-01-13 01:20:00|35054.7|35014.7|35041|35001|35061.8|35021.8|35013.6|34973.6|0
1736731500000|2025-01-13 01:25:00|35047.8|35007.8|35040.6|35000.6|35054.9|35014.9|35037.3|34997.3|0
1736731800000|2025-01-13 01:30:00|35037.2|34997.2|35030.1|34990.1|35040.6|35000.6|35019.7|34979.7|0
1736732100000|2025-01-13 01:35:00|35030.2|34990.2|35020.3|34980.3|35033.5|34993.5|35012.1|34972.1|0
1736732400000|2025-01-13 01:40:00|35020.2|34980.2|34999.2|34959.2|35020.4|34980.4|34999.1|34959.1|0
1736732700000|2025-01-13 01:45:00|34999.3|34959.3|34992.5|34952.5|34999.4|34959.4|34978.1|34938.1|0
1736733000000|2025-01-13 01:50:00|34992.4|34952.4|35013.1|34973.1|35027|34987|34992.2|34952.2|0
1736733300000|2025-01-13 01:55:00|35013|34973|35019.9|34979.9|35026.9|34986.9|35006.2|34966.2|0
1736733600000|2025-01-13 02:00:00|35020|34980|35026.7|34986.7|35033.7|34993.7|35012.7|34972.7|0
1736733900000|2025-01-13 02:05:00|35026.6|34986.6|35023.5|34983.5|35027.1|34987.1|35012.9|34972.9|0
1736734200000|2025-01-13 02:10:00|35020.1|34980.1|35006.2|34966.2|35023.5|34983.5|35006.1|34966.1|0
1736734500000|2025-01-13 02:15:00|35006.3|34966.3|35013.5|34973.5|35016.7|34976.7|34999.3|34959.3|0
1736734800000|2025-01-13 02:20:00|35010.1|34970.1|35030.5|34990.5|35034|34994|34999.6|34959.6|0
1736735100000|2025-01-13 02:25:00|35033.9|34993.9|35047.7|35007.7|35047.9|35007.9|35033.8|34993.8|0
1736735400000|2025-01-13 02:30:00|35047.6|35007.6|35054.5|35014.5|35054.5|35014.5|35040.7|35000.7|0
1736735700000|2025-01-13 02:35:00|35054.4|35014.4|35040.8|35000.8|35054.4|35014.4|35040.8|35000.8|0
1736736000000|2025-01-13 02:40:00|35040.6|35000.6|35026.6|34986.6|35040.7|35000.7|35023.2|34983.2|0
1736736300000|2025-01-13 02:45:00|35030|34990|35020|34980|35030.1|34990.1|35012.6|34972.6|0
1736736600000|2025-01-13 02:50:00|35020.1|34980.1|35023.5|34983.5|35027|34987|35020|34980|0
1736736900000|2025-01-13 02:55:00|35023.4|34983.4|35030.4|34990.4|35033.8|34993.8|35019.9|34979.9|0
1736737200000|2025-01-13 03:00:00|35030.3|34990.3|35044.2|35004.2|35047.7|35007.7|35020.1|34980.1|0
1736737500000|2025-01-13 03:05:00|35040.8|35000.8|35023.6|34983.6|35044.3|35004.3|35023.5|34983.5|0
1736737800000|2025-01-13 03:10:00|35023.5|34983.5|34985.5|34945.5|35023.5|34983.5|34985.4|34945.4|0
1736738100000|2025-01-13 03:15:00|34992.3|34952.3|34999.2|34959.2|35006.2|34966.2|34992.3|34952.3|0
1736738400000|2025-01-13 03:20:00|34999.3|34959.3|34964|34924|35002.8|34962.8|34950.1|34910.1|0
1736738700000|2025-01-13 03:25:00|34964.1|34924.1|34974.7|34934.7|34978.2|34938.2|34957.1|34917.1|0
1736739000000|2025-01-13 03:30:00|34974.8|34934.8|34978|34938|34985|34945|34974.7|34934.7|0
1736739300000|2025-01-13 03:35:00|34981.4|34941.4|34977.5|34937.5|34981.4|34941.4|34967.5|34927.5|0
1736739600000|2025-01-13 03:40:00|34977.6|34937.6|34971.1|34931.1|34977.9|34937.9|34963.7|34923.7|0
1736739900000|2025-01-13 03:45:00|34971.2|34931.2|34981.4|34941.4|34984.8|34944.8|34970.9|34930.9|0
1736740200000|2025-01-13 03:50:00|34978|34938|34971.1|34931.1|34984.8|34944.8|34964.3|34924.3|0
1736740500000|2025-01-13 03:55:00|34971|34931|34977.8|34937.8|34981.2|34941.2|34950.2|34910.2|0
1736740800000|2025-01-13 04:00:00|34978|34938|34999|34959|35002.4|34962.4|34974.5|34934.5|0
1736741100000|2025-01-13 04:05:00|34995.6|34955.6|35002.3|34962.3|35002.4|34962.4|34995.3|34955.3|0
1736741400000|2025-01-13 04:10:00|34995.5|34955.5|34981.8|34941.8|34995.5|34955.5|34968|34928|0
1736741700000|2025-01-13 04:15:00|34981.7|34941.7|34981.8|34941.8|34981.8|34941.8|34967.9|34927.9|0
1736742000000|2025-01-13 04:20:00|34981.7|34941.7|34968|34928|34985.3|34945.3|34968|34928|0
1736742300000|2025-01-13 04:25:00|34968.1|34928.1|34981.9|34941.9|34981.9|34941.9|34968.1|34928.1|0
1736742600000|2025-01-13 04:30:00|34985.3|34945.3|34964|34924|34985.3|34945.3|34964|34924|0
1736742900000|2025-01-13 04:35:00|34967.4|34927.4|34970.5|34930.5|34973.9|34933.9|34967|34927|0
1736743200000|2025-01-13 04:40:00|34973.9|34933.9|34974.1|34934.1|34984.4|34944.4|34967|34927|0
1736743500000|2025-01-13 04:45:00|34974|34934|34974.1|34934.1|34980.9|34940.9|34967.2|34927.2|0
1736743800000|2025-01-13 04:50:00|34977.5|34937.5|34974.1|34934.1|34981.2|34941.2|34974.1|34934.1|0
1736744100000|2025-01-13 04:55:00|34974.2|34934.2|34981.1|34941.1|34988|34948|34970.7|34930.7|0
1736744400000|2025-01-13 05:00:00|34981|34941|34984.4|34944.4|34991.4|34951.4|34981|34941|0
1736744700000|2025-01-13 05:05:00|34981|34941|34987.9|34947.9|34991.3|34951.3|34981|34941|0
1736745000000|2025-01-13 05:10:00|34991.3|34951.3|34984.4|34944.4|34994.7|34954.7|34980.9|34940.9|0
1736745300000|2025-01-13 05:15:00|35017|34977|35020.4|34980.4|35020.5|34980.5|35016.9|34976.9|0
1736745600000|2025-01-13 05:20:00|35020.3|34980.3|35020.4|34980.4|35027.3|34987.3|35017|34977|0
1736745900000|2025-01-13 05:25:00|35020.5|34980.5|35003|34963|35023.9|34983.9|35002.9|34962.9|0
1736746200000|2025-01-13 05:30:00|34970.5|34930.5|34966.7|34926.7|34973.9|34933.9|34959.7|34919.7|0
1736746500000|2025-01-13 05:35:00|34963.3|34923.3|34966.8|34926.8|34973.7|34933.7|34963.3|34923.3|0
1736746800000|2025-01-13 05:40:00|34966.7|34926.7|34980.6|34940.6|34980.7|34940.7|34966.7|34926.7|0
1736747100000|2025-01-13 05:45:00|34977.2|34937.2|34977.1|34937.1|34984.2|34944.2|34973.8|34933.8|0
1736747400000|2025-01-13 05:50:00|34973.7|34933.7|34998.1|34958.1|34998.1|34958.1|34973.7|34933.7|0
1736747700000|2025-01-13 05:55:00|34998|34958|34987.6|34947.6|34998|34958|34980.7|34940.7|0
1736748000000|2025-01-13 06:00:00|34987.7|34947.7|35008.6|34968.6|35008.6|34968.6|34987.6|34947.6|0
1736748300000|2025-01-13 06:05:00|35008.7|34968.7|34988.2|34948.2|35015.6|34975.6|34988.2|34948.2|0
1736748600000|2025-01-13 06:10:00|34988.1|34948.1|35002.2|34962.2|35009|34969|34988.1|34948.1|0
1736748900000|2025-01-13 06:15:00|35002.3|34962.3|35016.2|34976.2|35016.3|34976.3|35002.3|34962.3|0
1736749200000|2025-01-13 06:20:00|35012.8|34972.8|35009.2|34969.2|35023|34983|35009.1|34969.1|0
1736749500000|2025-01-13 06:25:00|35009.1|34969.1|34999.2|34959.2|35016.1|34976.1|34995.3|34955.3|0
1736749800000|2025-01-13 06:30:00|34995.8|34955.8|35002.6|34962.6|35009.7|34969.7|34995.8|34955.8|0
1736750100000|2025-01-13 06:35:00|35002.5|34962.5|34992|34952|35009.5|34969.5|34988.5|34948.5|0
1736750400000|2025-01-13 06:40:00|34988.6|34948.6|34995.6|34955.6|35009.4|34969.4|34988.5|34948.5|0
1736750700000|2025-01-13 06:45:00|34995.7|34955.7|34995.6|34955.6|34999.2|34959.2|34995.5|34955.5|0
1736751000000|2025-01-13 06:50:00|34999|34959|35009.4|34969.4|35009.4|34969.4|34995.6|34955.6|0
1736751300000|2025-01-13 06:55:00|35009.3|34969.3|34995.5|34955.5|35009.3|34969.3|34995.5|34955.5|0
1736751600000|2025-01-13 07:00:00|35013.7|34998.7|34993.7|34978.7|35013.7|34998.7|34978.7|34963.7|31
1736751900000|2025-01-13 07:05:00|34996.2|34981.2|34971.2|34956.2|35001.2|34986.2|34933.7|34918.7|41
1736752200000|2025-01-13 07:10:00|34973.7|34958.7|34971.2|34956.2|34988.7|34973.7|34953.7|34938.7|21
1736752500000|2025-01-13 07:15:00|34968.7|34953.7|34951.2|34936.2|34971.2|34956.2|34943.7|34928.7|14
1736752800000|2025-01-13 07:20:00|34953.7|34938.7|34973.7|34958.7|34976.2|34961.2|34948.7|34933.7|16
1736753100000|2025-01-13 07:25:00|34976.2|34961.2|34953.7|34938.7|34983.7|34968.7|34948.7|34933.7|26
1736753400000|2025-01-13 07:30:00|34951.2|34936.2|34953.7|34938.7|34953.7|34938.7|34931.2|34916.2|50
1736753700000|2025-01-13 07:35:00|34956.2|34941.2|34943.7|34928.7|34968.7|34953.7|34938.7|34923.7|26
1736754000000|2025-01-13 07:40:00|34946.2|34931.2|34951.2|34936.2|34963.7|34948.7|34938.7|34923.7|25
1736754300000|2025-01-13 07:45:00|34953.7|34938.7|34968.7|34953.7|34968.7|34953.7|34951.2|34936.2|6
1736754600000|2025-01-13 07:50:00|34966.2|34951.2|34981.2|34966.2|34996.2|34981.2|34963.7|34948.7|68
1736754900000|2025-01-13 07:55:00|34978.7|34963.7|34988.7|34973.7|35003.7|34988.7|34951.2|34936.2|71
1736755200000|2025-01-13 08:00:00|34973.7|34958.7|34981.2|34966.2|35008.7|34993.7|34923.7|34908.7|583
1736755500000|2025-01-13 08:05:00|34983.7|34968.7|34978.7|34963.7|35016.2|35001.2|34958.7|34943.7|279
1736755800000|2025-01-13 08:10:00|34976.2|34961.2|34958.7|34943.7|35003.7|34988.7|34926.2|34911.2|216
1736756100000|2025-01-13 08:15:00|34961.2|34946.2|34971.2|34956.2|35016.2|35001.2|34956.2|34941.2|201
1736756400000|2025-01-13 08:20:00|34973.7|34958.7|34918.7|34903.7|34976.2|34961.2|34903.7|34888.7|250
1736756700000|2025-01-13 08:25:00|34916.2|34901.2|34923.7|34908.7|34953.7|34938.7|34911.2|34896.2|172
1736757000000|2025-01-13 08:30:00|34926.2|34911.2|34911.2|34896.2|34933.7|34918.7|34868.7|34853.7|329
1736757300000|2025-01-13 08:35:00|34908.7|34893.7|34886.2|34871.2|34946.2|34931.2|34886.2|34871.2|180
1736757600000|2025-01-13 08:40:00|34888|34873|34883|34868|34903|34888|34873|34858|242
1736757900000|2025-01-13 08:45:00|34885.5|34870.5|34868|34853|34898|34883|34853|34838|249
1736758200000|2025-01-13 08:50:00|34865.5|34850.5|34870.5|34855.5|34888|34873|34863|34848|149
1736758500000|2025-01-13 08:55:00|34868|34853|34863|34848|34888|34873|34855.5|34840.5|116
1736758800000|2025-01-13 09:00:00|34868|34853|34793|34778|34868|34853|34790.5|34775.5|188
1736759100000|2025-01-13 09:05:00|34798|34783|34828|34813|34828|34813|34785.5|34770.5|225
1736759400000|2025-01-13 09:10:00|34825.5|34810.5|34788|34773|34825.5|34810.5|34788|34773|129
1736759700000|2025-01-13 09:15:00|34790.5|34775.5|34763|34748|34790.5|34775.5|34745.5|34730.5|195
1736760000000|2025-01-13 09:20:00|34760.5|34745.5|34733|34718|34768|34753|34733|34718|122
1736760300000|2025-01-13 09:25:00|34735.5|34720.5|34773|34758|34780.5|34765.5|34725.5|34710.5|178
1736760600000|2025-01-13 09:30:00|34778|34763|34808|34793|34813|34798|34773|34758|155
1736760900000|2025-01-13 09:35:00|34805.5|34790.5|34838|34823|34840.5|34825.5|34798|34783|138
1736761200000|2025-01-13 09:40:00|34840.5|34825.5|34803|34788|34855.5|34840.5|34798|34783|85
1736761500000|2025-01-13 09:45:00|34805.5|34790.5|34810.5|34795.5|34845.5|34830.5|34803|34788|96
1736761800000|2025-01-13 09:50:00|34808|34793|34765.5|34750.5|34813|34798|34758|34743|104
1736762100000|2025-01-13 09:55:00|34768|34753|34740.5|34725.5|34768|34753|34738|34723|147
1736762400000|2025-01-13 10:00:00|34738|34723|34750.5|34735.5|34750.5|34735.5|34718|34703|197
1736762700000|2025-01-13 10:05:00|34753|34738|34753|34738|34763|34748|34730.5|34715.5|85
1736763000000|2025-01-13 10:10:00|34755.5|34740.5|34750.5|34735.5|34773|34758|34743|34728|54
1736763300000|2025-01-13 10:15:00|34753|34738|34748|34733|34755.5|34740.5|34728|34713|63
1736763600000|2025-01-13 10:20:00|34745.5|34730.5|34728|34713|34758|34743|34728|34713|69
1736763900000|2025-01-13 10:25:00|34730.5|34715.5|34713|34698|34730.5|34715.5|34713|34698|95
1736764200000|2025-01-13 10:30:00|34710.5|34695.5|34768|34753|34768|34753|34710.5|34695.5|130
1736764500000|2025-01-13 10:35:00|34765.5|34750.5|34775.5|34760.5|34790.5|34775.5|34753|34738|80
1736764800000|2025-01-13 10:40:00|34778|34763|34758|34743|34788|34773|34753|34738|69
1736765100000|2025-01-13 10:45:00|34760.5|34745.5|34768|34753|34780.5|34765.5|34753|34738|41
1736765400000|2025-01-13 10:50:00|34765.5|34750.5|34733|34718|34773|34758|34733|34718|50
1736765700000|2025-01-13 10:55:00|34730.5|34715.5|34735.5|34720.5|34740.5|34725.5|34718|34703|58
1736766000000|2025-01-13 11:00:00|34733|34718|34733|34718|34740.5|34725.5|34718|34703|68
1736766300000|2025-01-13 11:05:00|34735.5|34720.5|34698|34683|34738|34723|34698|34683|76
1736766600000|2025-01-13 11:10:00|34693|34678|34643|34628|34693|34678|34638|34623|153
1736766900000|2025-01-13 11:15:00|34640.5|34625.5|34658|34643|34673|34658|34638|34623|131
1736767200000|2025-01-13 11:20:00|34655.5|34640.5|34668|34653|34693|34678|34645.5|34630.5|209
1736767500000|2025-01-13 11:25:00|34670.5|34655.5|34663|34648|34688|34673|34658|34643|121
1736767800000|2025-01-13 11:30:00|34668|34653|34683|34668|34698|34683|34658|34643|146
1736768100000|2025-01-13 11:35:00|34680.5|34665.5|34668|34653|34703|34688|34660.5|34645.5|100
1736768400000|2025-01-13 11:40:00|34670.5|34655.5|34670.5|34655.5|34688|34673|34665.5|34650.5|109
1736768700000|2025-01-13 11:45:00|34668|34653|34668|34653|34678|34663|34653|34638|69
1736769000000|2025-01-13 11:50:00|34673|34658|34653|34638|34673|34658|34633|34618|90
1736769300000|2025-01-13 11:55:00|34650.5|34635.5|34658|34643|34658|34643|34643|34628|61
1736769600000|2025-01-13 12:00:00|34668|34653|34633|34618|34668|34653|34633|34618|123
1736769900000|2025-01-13 12:05:00|34630.5|34615.5|34625.5|34610.5|34638|34623|34620.5|34605.5|75
1736770200000|2025-01-13 12:10:00|34623|34608|34650.5|34635.5|34668|34653|34623|34608|83
1736770500000|2025-01-13 12:15:00|34648|34633|34683|34668|34683|34668|34643|34628|83
1736770800000|2025-01-13 12:20:00|34688|34673|34710.5|34695.5|34713|34698|34683|34668|93
1736771100000|2025-01-13 12:25:00|34708|34693|34740.5|34725.5|34743|34728|34708|34693|65
1736771400000|2025-01-13 12:30:00|34743|34728|34775.5|34760.5|34783|34768|34743|34728|139
1736771700000|2025-01-13 12:35:00|34773|34758|34758|34743|34778|34763|34758|34743|99
1736772000000|2025-01-13 12:40:00|34760.1|34745.1|34767.6|34752.6|34775.1|34760.1|34750.1|34735.1|137
1736772300000|2025-01-13 12:45:00|34770.1|34755.1|34755.1|34740.1|34770.1|34755.1|34745.1|34730.1|48
1736772600000|2025-01-13 12:50:00|34757.6|34742.6|34765.1|34750.1|34780.1|34765.1|34755.1|34740.1|40
1736772900000|2025-01-13 12:55:00|34762.6|34747.6|34747.6|34732.6|34765.1|34750.1|34742.6|34727.6|46
1736773200000|2025-01-13 13:00:00|34750.1|34735.1|34695.1|34680.1|34750.1|34735.1|34687.6|34672.6|132
1736773500000|2025-01-13 13:05:00|34692.6|34677.6|34665.1|34650.1|34695.1|34680.1|34650.1|34635.1|144
1736773800000|2025-01-13 13:10:00|34662.6|34647.6|34685.1|34670.1|34685.1|34670.1|34642.6|34627.6|106
1736774100000|2025-01-13 13:15:00|34682.6|34667.6|34675.1|34660.1|34685.1|34670.1|34655.1|34640.1|66
1736774400000|2025-01-13 13:20:00|34672.6|34657.6|34710.1|34695.1|34722.6|34707.6|34672.6|34657.6|62
1736774700000|2025-01-13 13:25:00|34707.6|34692.6|34705.1|34690.1|34715.1|34700.1|34700.1|34685.1|35
1736775000000|2025-01-13 13:30:00|34702.6|34687.6|34710.1|34695.1|34725.1|34710.1|34695.1|34680.1|82
1736775300000|2025-01-13 13:35:00|34707.6|34692.6|34700.1|34685.1|34715.1|34700.1|34700.1|34685.1|56
1736775600000|2025-01-13 13:40:00|34702.6|34687.6|34710.1|34695.1|34715.1|34700.1|34695.1|34680.1|107
1736775900000|2025-01-13 13:45:00|34707.6|34692.6|34727.6|34712.6|34740.1|34725.1|34705.1|34690.1|72
1736776200000|2025-01-13 13:50:00|34730.1|34715.1|34710.1|34695.1|34730.1|34715.1|34700.1|34685.1|57
1736776500000|2025-01-13 13:55:00|34707.6|34692.6|34695.1|34680.1|34707.6|34692.6|34687.6|34672.6|75
1736776800000|2025-01-13 14:00:00|34700.1|34685.1|34722.6|34707.6|34735.1|34720.1|34687.6|34672.6|83
1736777100000|2025-01-13 14:05:00|34720.1|34705.1|34720.1|34705.1|34732.6|34717.6|34700.1|34685.1|46
1736777400000|2025-01-13 14:10:00|34722.6|34707.6|34707.6|34692.6|34730.1|34715.1|34692.6|34677.6|59
1736777700000|2025-01-13 14:15:00|34705.1|34690.1|34717.6|34702.6|34720.1|34705.1|34697.6|34682.6|48
1736778000000|2025-01-13 14:20:00|34715.1|34700.1|34690.1|34675.1|34720.1|34705.1|34687.6|34672.6|176
1736778300000|2025-01-13 14:25:00|34692.6|34677.6|34692.6|34677.6|34702.6|34687.6|34665.1|34650.1|76
1736778600000|2025-01-13 14:30:00|34690.1|34675.1|34745.1|34730.1|34747.6|34732.6|34670.1|34655.1|103
1736778900000|2025-01-13 14:35:00|34740.1|34725.1|34700.1|34685.1|34747.6|34732.6|34685.1|34670.1|98
1736779200000|2025-01-13 14:40:00|34702.6|34687.6|34755.1|34740.1|34762.6|34747.6|34700.1|34685.1|110
1736779500000|2025-01-13 14:45:00|34752.6|34737.6|34777.6|34762.6|34780.1|34765.1|34720.1|34705.1|80
1736779800000|2025-01-13 14:50:00|34775.1|34760.1|34772.6|34757.6|34795.1|34780.1|34762.6|34747.6|124
1736780100000|2025-01-13 14:55:00|34770.1|34755.1|34800.1|34785.1|34812.6|34797.6|34767.6|34752.6|89
1736780400000|2025-01-13 15:00:00|34805.1|34790.1|34770.1|34755.1|34810.1|34795.1|34762.6|34747.6|139
1736780700000|2025-01-13 15:05:00|34767.6|34752.6|34782.6|34767.6|34810.1|34795.1|34765.1|34750.1|126
1736781000000|2025-01-13 15:10:00|34785.1|34770.1|34777.6|34762.6|34790.1|34775.1|34750.1|34735.1|71
1736781300000|2025-01-13 15:15:00|34780.1|34765.1|34800.1|34785.1|34805.1|34790.1|34765.1|34750.1|82
1736781600000|2025-01-13 15:20:00|34797.6|34782.6|34795.1|34780.1|34810.1|34795.1|34785.1|34770.1|90
1736781900000|2025-01-13 15:25:00|34792.6|34777.6|34797.6|34782.6|34805.1|34790.1|34780.1|34765.1|90
1736782200000|2025-01-13 15:30:00|34800.1|34785.1|34815.1|34800.1|34825.1|34810.1|34795.1|34780.1|104
1736782500000|2025-01-13 15:35:00|34817.6|34802.6|34830.1|34815.1|34835.1|34820.1|34815.1|34800.1|99
1736782800000|2025-01-13 15:40:00|34832.6|34817.6|34845.1|34830.1|34850.1|34835.1|34807.6|34792.6|101
1736783100000|2025-01-13 15:45:00|34840.1|34825.1|34835.1|34820.1|34855.1|34840.1|34825.1|34810.1|107
1736783400000|2025-01-13 15:50:00|34832.6|34817.6|34812.6|34797.6|34835.1|34820.1|34805.1|34790.1|106
1736783700000|2025-01-13 15:55:00|34810.1|34795.1|34815.1|34800.1|34822.6|34807.6|34805.1|34790.1|81
1736784000000|2025-01-13 16:00:00|34820.1|34805.1|34800.1|34785.1|34820.1|34805.1|34785.1|34770.1|123
1736784300000|2025-01-13 16:05:00|34797.6|34782.6|34792.6|34777.6|34810.1|34795.1|34785.1|34770.1|130
1736784600000|2025-01-13 16:10:00|34790.1|34775.1|34805.1|34790.1|34815.1|34800.1|34790.1|34775.1|84
1736784900000|2025-01-13 16:15:00|34802.6|34787.6|34792.6|34777.6|34810.1|34795.1|34790.1|34775.1|110
1736785200000|2025-01-13 16:20:00|34795.1|34780.1|34795.1|34780.1|34810.1|34795.1|34780.1|34765.1|187
1736785500000|2025-01-13 16:25:00|34792.6|34777.6|34795.1|34780.1|34807.6|34792.6|34790.1|34775.1|216
1736785800000|2025-01-13 16:30:00|34792.6|34777.6|34800.1|34785.1|34810.1|34795.1|34775.1|34760.1|359
1736786100000|2025-01-13 16:35:00|34802.6|34787.6|34772.6|34757.6|34805.1|34790.1|34770.1|34755.1|178
1736786400000|2025-01-13 16:40:00|34775.1|34760.1|34802.6|34787.6|34805.1|34790.1|34775.1|34760.1|51
1736786700000|2025-01-13 16:45:00|34805.1|34790.1|34787.6|34772.6|34805.1|34790.1|34785.1|34770.1|34
1736787000000|2025-01-13 16:50:00|34792.6|34767.6|34777.6|34757.6|34797.6|34777.6|34777.6|34752.6|48
1736787300000|2025-01-13 16:55:00|34772.6|34752.6|34757.6|34737.6|34772.6|34757.6|34752.6|34732.6|39
1736787600000|2025-01-13 17:00:00|34762.6|34742.6|34777.6|34752.6|34782.6|34762.6|34747.6|34727.6|32
1736787900000|2025-01-13 17:05:00|34772.6|34747.6|34797.6|34777.6|34797.6|34777.6|34772.6|34747.6|27
1736788200000|2025-01-13 17:10:00|34802.6|34782.6|34802.6|34777.6|34802.6|34782.6|34787.6|34767.6|6
1736788500000|2025-01-13 17:15:00|34797.6|34782.6|34817.6|34792.6|34817.6|34797.6|34797.6|34772.6|19
1736788800000|2025-01-13 17:20:00|34812.6|34787.6|34827.6|34807.6|34832.6|34812.6|34807.6|34787.6|16
1736789100000|2025-01-13 17:25:00|34832.6|34802.6|34827.6|34802.6|34837.6|34817.6|34822.6|34802.6|25
1736789400000|2025-01-13 17:30:00|34822.6|34797.6|34827.6|34807.6|34832.6|34812.6|34817.6|34797.6|10
1736789700000|2025-01-13 17:35:00|34832.6|34802.6|34822.6|34797.6|34832.6|34812.6|34817.6|34797.6|22
1736790000000|2025-01-13 17:40:00|34817.6|34802.6|34827.6|34807.6|34827.6|34807.6|34817.6|34797.6|8
1736790300000|2025-01-13 17:45:00|34832.6|34802.6|34847.6|34827.6|34862.6|34837.6|34827.6|34802.6|36
1736790600000|2025-01-13 17:50:00|34852.6|34832.6|34857.6|34837.6|34867.6|34842.6|34847.6|34827.6|12
1736790900000|2025-01-13 17:55:00|34862.6|34832.6|34882.6|34862.6|34887.6|34867.6|34862.6|34832.6|29
1736791200000|2025-01-13 18:00:00|34887.6|34857.6|34877.6|34852.6|34887.6|34857.6|34867.6|34847.6|22
1736791500000|2025-01-13 18:05:00|34872.6|34857.6|34882.6|34857.6|34892.6|34867.6|34867.6|34847.6|11
1736791800000|2025-01-13 18:10:00|34887.6|34862.6|34892.6|34872.6|34897.6|34877.6|34882.6|34857.6|48
1736792100000|2025-01-13 18:15:00|34897.6|34877.6|34887.6|34867.6|34902.6|34877.6|34882.6|34862.6|11
1736792400000|2025-01-13 18:20:00|34882.6|34862.6|34882.6|34862.6|34887.6|34867.6|34877.6|34857.6|6
1736792700000|2025-01-13 18:25:00|34887.6|34867.6|34897.6|34877.6|34897.6|34877.6|34882.6|34862.6|26
1736793000000|2025-01-13 18:30:00|34902.6|34882.6|34907.6|34887.6|34912.6|34887.6|34887.6|34867.6|38
1736793300000|2025-01-13 18:35:00|34912.6|34892.6|34917.6|34897.6|34917.6|34897.6|34902.6|34882.6|24
1736793600000|2025-01-13 18:40:00|34912.6|34892.6|34902.6|34882.6|34917.6|34892.6|34897.6|34877.6|4
1736793900000|2025-01-13 18:45:00|34897.6|34877.6|34912.6|34887.6|34917.6|34897.6|34897.6|34877.6|20
1736794200000|2025-01-13 18:50:00|34907.6|34892.6|34907.6|34882.6|34917.6|34897.6|34907.6|34882.6|10
1736794500000|2025-01-13 18:55:00|34902.6|34877.6|34917.6|34892.6|34917.6|34897.6|34897.6|34872.6|6
1736794800000|2025-01-13 19:00:00|34912.6|34897.6|34907.6|34887.6|34917.6|34897.6|34902.6|34882.6|7
1736795100000|2025-01-13 19:05:00|34912.6|34892.6|34912.6|34892.6|34917.6|34897.6|34902.6|34882.6|10
1736795400000|2025-01-13 19:10:00|34917.6|34887.6|34902.6|34882.6|34917.6|34897.6|34897.6|34877.6|17
1736795700000|2025-01-13 19:15:00|34897.6|34877.6|34892.6|34867.6|34902.6|34882.6|34887.6|34867.6|10
1736796000000|2025-01-13 19:20:00|34897.6|34872.6|34897.6|34877.6|34902.6|34882.6|34887.6|34862.6|17
1736796300000|2025-01-13 19:25:00|34902.6|34872.6|34917.6|34902.6|34922.6|34902.6|34897.6|34872.6|10
1736796600000|2025-01-13 19:30:00|34920.1|34905.1|34912.6|34897.6|34922.6|34907.6|34910.1|34895.1|7
1736796900000|2025-01-13 19:35:00|34915.1|34900.1|34927.6|34912.6|34930.1|34915.1|34905.1|34890.1|13
1736797200000|2025-01-13 19:40:00|34925.1|34910.1|34930.1|34915.1|34940.1|34925.1|34925.1|34910.1|43
1736797500000|2025-01-13 19:45:00|34927.6|34912.6|34907.6|34892.6|34930.1|34915.1|34905.1|34890.1|11
1736797800000|2025-01-13 19:50:00|34910.1|34895.1|34912.6|34897.6|34917.6|34902.6|34902.6|34887.6|29
1736798100000|2025-01-13 19:55:00|34915.1|34900.1|34920.1|34905.1|34922.6|34907.6|34910.1|34895.1|4
1736798400000|2025-01-13 20:00:00|34915.1|34900.1|34912.6|34897.6|34920.1|34905.1|34910.1|34895.1|27
1736798700000|2025-01-13 20:05:00|34915.1|34900.1|34925.1|34910.1|34930.1|34915.1|34912.6|34897.6|25
1736799000000|2025-01-13 20:10:00|34927.6|34912.6|34925.1|34910.1|34930.1|34915.1|34922.6|34907.6|10
1736799300000|2025-01-13 20:15:00|34922.6|34907.6|34935.1|34920.1|34935.1|34920.1|34922.6|34907.6|37
1736799600000|2025-01-13 20:20:00|34932.6|34917.6|34915.1|34900.1|34935.1|34920.1|34910.1|34895.1|20
1736799900000|2025-01-13 20:25:00|34917.6|34902.6|34915.1|34900.1|34920.1|34905.1|34910.1|34895.1|25
1736800200000|2025-01-13 20:30:00|34912.6|34897.6|34922.6|34907.6|34925.1|34910.1|34912.6|34897.6|20
1736800500000|2025-01-13 20:35:00|34920.1|34905.1|34925.1|34910.1|34930.1|34915.1|34917.6|34902.6|14
1736800800000|2025-01-13 20:40:00|34927.6|34912.6|34917.6|34902.6|34932.6|34917.6|34917.6|34902.6|23
1736801100000|2025-01-13 20:45:00|34920.1|34905.1|34925.1|34910.1|34927.6|34912.6|34915.1|34900.1|19
1736801400000|2025-01-13 20:50:00|34927.6|34912.6|34945.1|34930.1|34950.1|34935.1|34927.6|34912.6|40
1736801700000|2025-01-13 20:55:00|34942.6|34927.6|34957.6|34942.6|34965.1|34950.1|34942.6|34927.6|24
1736802000000|2025-01-13 21:00:00|34973.4|34933.4|34978.2|34938.2|34995|34955|34961.4|34921.4|0
1736802300000|2025-01-13 21:05:00|34977.5|34937.5|34986.6|34946.6|34988.7|34948.7|34976.8|34936.8|0
1736802600000|2025-01-13 21:10:00|34986.5|34946.5|34988.7|34948.7|34992.2|34952.2|34981.7|34941.7|0
1736802900000|2025-01-13 21:15:00|34989.4|34949.4|34988.7|34948.7|34997.1|34957.1|34987.3|34947.3|0
1736803200000|2025-01-13 21:20:00|34988|34948|34998.5|34958.5|35004.1|34964.1|34988|34948|0
1736803500000|2025-01-13 21:25:00|34999.2|34959.2|35009|34969|35010.4|34970.4|34998.5|34958.5|0
1736803800000|2025-01-13 21:30:00|35009.1|34969.1|35002|34962|35010.4|34970.4|35000.6|34960.6|0
1736804100000|2025-01-13 21:35:00|35002.1|34962.1|35000.6|34960.6|35004.1|34964.1|34998.5|34958.5|0
1736804400000|2025-01-13 21:40:00|34999.9|34959.9|35002.8|34962.8|35012.5|34972.5|34995.7|34955.7|0
1736804700000|2025-01-13 21:45:00|35004.1|34964.1|35002.7|34962.7|35005.5|34965.5|34992.2|34952.2|0
1736805000000|2025-01-13 21:50:00|35002|34962|35002|34962|35007.6|34967.6|35000.6|34960.6|0
1736805300000|2025-01-13 21:55:00|35001.3|34961.3|35006.9|34966.9|35011.1|34971.1|34999.9|34959.9|0
1736805600000|2025-01-13 22:00:00|35005.5|34965.5|35006.2|34966.2|35006.9|34966.9|35005.5|34965.5|0
1736805900000|2025-01-13 22:05:00|35006.3|34966.3|35006.9|34966.9|35006.9|34966.9|35005.5|34965.5|0
1736806200000|2025-01-13 22:10:00|35006.2|34966.2|35006.2|34966.2|35006.2|34966.2|35005.5|34965.5|0
1736806500000|2025-01-13 22:15:00|35006.9|34966.9|35006.9|34966.9|35006.9|34966.9|35006.2|34966.2|0
1736807100000|2025-01-13 22:25:00|35007.6|34967.6|35007.6|34967.6|35007.6|34967.6|35007.6|34967.6|0
1736807400000|2025-01-13 22:30:00|35008.3|34968.3|35010.4|34970.4|35011.1|34971.1|35007.6|34967.6|0
1736807700000|2025-01-13 22:35:00|35009.7|34969.7|35014|34974|35014|34974|35007.6|34967.6|0
1736808000000|2025-01-13 22:40:00|35014.1|34974.1|35016.8|34976.8|35018.2|34978.2|35014|34974|0
1736808300000|2025-01-13 22:45:00|35016.9|34976.9|35016.2|34976.2|35019|34979|35014.7|34974.7|0
1736808600000|2025-01-13 22:50:00|35016.8|34976.8|35017.5|34977.5|35017.5|34977.5|35016.1|34976.1|0
1736808900000|2025-01-13 22:55:00|35016.8|34976.8|35016.9|34976.9|35021|34981|35016.8|34976.8|0
1736809200000|2025-01-13 23:00:00|35017.6|34977.6|35027.8|34987.8|35048.4|35008.4|35017.6|34977.6|0
1736809500000|2025-01-13 23:05:00|35027.1|34987.1|35046|35006|35047.4|35007.4|35027.1|34987.1|0
1736809800000|2025-01-13 23:10:00|35045.3|35005.3|35041.1|35001.1|35047.4|35007.4|35039|34999|0
1736810100000|2025-01-13 23:15:00|35041.2|35001.2|35039.7|34999.7|35046|35006|35037.6|34997.6|0
1736810400000|2025-01-13 23:20:00|35039.8|34999.8|35035.5|34995.5|35041.1|35001.1|35035.5|34995.5|0
1736810700000|2025-01-13 23:25:00|35035.6|34995.6|35039.7|34999.7|35042.5|35002.5|35035.5|34995.5|0
1736811000000|2025-01-13 23:30:00|35039.8|34999.8|35071.3|35031.3|35071.3|35031.3|35039.7|34999.7|0
1736811300000|2025-01-13 23:35:00|35071.2|35031.2|35087.4|35047.4|35087.4|35047.4|35066.4|35026.4|0
1736811600000|2025-01-13 23:40:00|35086.7|35046.7|35051.6|35011.6|35087.4|35047.4|35049.5|35009.5|0
1736811900000|2025-01-13 23:45:00|35051.7|35011.7|35061.7|35021.7|35064.5|35024.5|35046.7|35006.7|0
1736812200000|2025-01-13 23:50:00|35063.1|35023.1|35040.9|35000.9|35065.9|35025.9|35039.5|34999.5|0
1736812500000|2025-01-13 23:55:00|35040.2|35000.2|35032.5|34992.5|35040.9|35000.9|35031.1|34991.1|0
1736812800000|2025-01-14 00:00:00|35033.9|34993.9|35015.6|34975.6|35038.1|34998.1|35013.6|34973.6|0
1736813100000|2025-01-14 00:05:00|35014.9|34974.9|35017.8|34977.8|35024.1|34984.1|35013.5|34973.5|0
1736813400000|2025-01-14 00:10:00|35018.5|34978.5|35039.4|34999.4|35039.4|34999.4|34989.7|34949.7|0
1736813700000|2025-01-14 00:15:00|35040.7|35000.7|35068.9|35028.9|35089|35049|35040.7|35000.7|0
1736814000000|2025-01-14 00:20:00|35075.7|35035.7|35075.4|35035.4|35089.2|35049.2|35068.6|35028.6|0
1736814300000|2025-01-14 00:25:00|35075.5|35035.5|35048.3|35008.3|35082.4|35042.4|35048.1|35008.1|0
1736814600000|2025-01-14 00:30:00|35055|35015|35041.4|35001.4|35055.1|35015.1|35041.3|35001.3|0
1736814900000|2025-01-14 00:35:00|35038|34998|35027.8|34987.8|35041.4|35001.4|35021|34981|0
1736815200000|2025-01-14 00:40:00|35027.7|34987.7|35027.7|34987.7|35027.8|34987.8|35027.7|34987.7|0
1736815500000|2025-01-14 00:45:00|35034.5|34994.5|35031.3|34991.3|35041.6|35001.6|35031.3|34991.3|0
1736815800000|2025-01-14 00:50:00|35034.7|34994.7|35047.7|35007.7|35047.8|35007.8|35034.7|34994.7|0
1736816100000|2025-01-14 00:55:00|35047.8|35007.8|35041|35001|35047.8|35007.8|35030.6|34990.6|0
1736816400000|2025-01-14 01:00:00|35047.8|35007.8|35013.4|34973.4|35047.8|35007.8|35006.4|34966.4|0
1736816700000|2025-01-14 01:05:00|35013.3|34973.3|35023.7|34983.7|35030.6|34990.6|35013.3|34973.3|0
1736817000000|2025-01-14 01:10:00|35027.1|34987.1|35027.2|34987.2|35034|34994|35020.2|34980.2|0
1736817300000|2025-01-14 01:15:00|35027.1|34987.1|35027.1|34987.1|35027.2|34987.2|35020.3|34980.3|0
1736817600000|2025-01-14 01:20:00|35027|34987|35027.1|34987.1|35027.1|34987.1|35020.2|34980.2|0
1736817900000|2025-01-14 01:25:00|35027|34987|35026.9|34986.9|35033.8|34993.8|35020.2|34980.2|0
1736818200000|2025-01-14 01:30:00|35030.3|34990.3|35026.8|34986.8|35040.6|35000.6|35020|34980|0
1736818500000|2025-01-14 01:35:00|35023.4|34983.4|35040.6|35000.6|35040.6|35000.6|35023.4|34983.4|0
1736818800000|2025-01-14 01:40:00|35040.7|35000.7|35026.9|34986.9|35047.5|35007.5|35026.8|34986.8|0
1736819100000|2025-01-14 01:45:00|35027|34987|35020.1|34980.1|35027|34987|35019.9|34979.9|0
1736819400000|2025-01-14 01:50:00|35020|34980|35026.9|34986.9|35026.9|34986.9|35006.3|34966.3|0
1736819700000|2025-01-14 01:55:00|35023.5|34983.5|35020.1|34980.1|35026.9|34986.9|35013.2|34973.2|0
1736820000000|2025-01-14 02:00:00|35022.6|34982.6|35005.4|34965.4|35022.7|34982.7|35002|34962|0
1736820300000|2025-01-14 02:05:00|35002|34962|34988|34948|35002|34962|34988|34948|0
1736820600000|2025-01-14 02:10:00|34988.1|34948.1|34977.6|34937.6|34988.1|34948.1|34974.2|34934.2|0
1736820900000|2025-01-14 02:15:00|34978.5|34938.5|34982|34942|34985.4|34945.4|34975.2|34935.2|0
1736821200000|2025-01-14 02:20:00|34982.1|34942.1|35009.4|34969.4|35012.9|34972.9|34982.1|34942.1|0
1736821500000|2025-01-14 02:25:00|35009.5|34969.5|35019.7|34979.7|35026.7|34986.7|35009.5|34969.5|0
1736821800000|2025-01-14 02:30:00|35019.8|34979.8|35002.6|34962.6|35019.8|34979.8|35002.6|34962.6|0
1736822100000|2025-01-14 02:35:00|35006|34966|35006|34966|35006.1|34966.1|34999.2|34959.2|0
1736822400000|2025-01-14 02:40:00|35002.6|34962.6|35006|34966|35006.1|34966.1|35002.6|34962.6|0
1736822700000|2025-01-14 02:45:00|35006.1|34966.1|34999.3|34959.3|35006.1|34966.1|34999.2|34959.2|0
1736823000000|2025-01-14 02:50:00|35002.6|34962.6|35026.9|34986.9|35030.4|34990.4|34999.3|34959.3|0
1736823300000|2025-01-14 02:55:00|35023.5|34983.5|35040.6|35000.6|35040.7|35000.7|35020|34980|0
1736823600000|2025-01-14 03:00:00|35037.2|34997.2|35040.5|35000.5|35040.6|35000.6|35033.6|34993.6|0
1736823900000|2025-01-14 03:05:00|35040.4|35000.4|35061|35021|35061.1|35021.1|35040.4|35000.4|0
1736824200000|2025-01-14 03:10:00|35061.1|35021.1|35081.4|35041.4|35081.5|35041.5|35057.6|35017.6|0
1736824500000|2025-01-14 03:15:00|35081.3|35041.3|35047.2|35007.2|35081.3|35041.3|35047.2|35007.2|0
1736824800000|2025-01-14 03:20:00|35050.6|35010.6|35047.1|35007.1|35054|35014|35043.7|35003.7|0
1736825100000|2025-01-14 03:25:00|35053.9|35013.9|35060.8|35020.8|35060.8|35020.8|35047|35007|0
1736825400000|2025-01-14 03:30:00|35060.9|35020.9|35067.7|35027.7|35071.1|35031.1|35060.8|35020.8|0
1736825700000|2025-01-14 03:35:00|35067.6|35027.6|35067.7|35027.7|35067.7|35027.7|35060.7|35020.7|0
1736826000000|2025-01-14 03:40:00|35067.6|35027.6|35060.8|35020.8|35067.7|35027.7|35060.8|35020.8|0
1736826300000|2025-01-14 03:45:00|35064.2|35024.2|35040.4|35000.4|35064.2|35024.2|35040.4|35000.4|0
1736826600000|2025-01-14 03:50:00|35040.5|35000.5|35047.2|35007.2|35047.3|35007.3|35040.4|35000.4|0
1736826900000|2025-01-14 03:55:00|35040.4|35000.4|35033.4|34993.4|35047.3|35007.3|35033.4|34993.4|0
1736827200000|2025-01-14 04:00:00|35036.8|34996.8|35026.5|34986.5|35040.3|35000.3|35026.5|34986.5|0
1736827500000|2025-01-14 04:05:00|35026.6|34986.6|35019.9|34979.9|35030.1|34990.1|35019.8|34979.8|0
1736827800000|2025-01-14 04:10:00|35019.8|34979.8|35019.9|34979.9|35026.7|34986.7|35013|34973|0
1736828100000|2025-01-14 04:15:00|35019.8|34979.8|35016.4|34976.4|35019.9|34979.9|35012.9|34972.9|0
1736828400000|2025-01-14 04:20:00|35019.8|34979.8|35020.1|34980.1|35020.2|34980.2|35006.2|34966.2|0
1736828700000|2025-01-14 04:25:00|35023.5|34983.5|35020.2|34980.2|35023.5|34983.5|35020.1|34980.1|0
1736829000000|2025-01-14 04:30:00|35023.5|34983.5|35033.9|34993.9|35034|34994|35023.5|34983.5|0
1736829300000|2025-01-14 04:35:00|35034|34994|35044.4|35004.4|35047.8|35007.8|35034|34994|0
1736829600000|2025-01-14 04:40:00|35047.8|35007.8|35040.9|35000.9|35047.8|35007.8|35040.8|35000.8|0
1736830200000|2025-01-14 04:50:00|35041|35001|35047.8|35007.8|35047.8|35007.8|35040.9|35000.9|0
1736830500000|2025-01-14 04:55:00|35051.2|35011.2|35051.1|35011.1|35054.6|35014.6|35047.7|35007.7|0
1736830800000|2025-01-14 05:00:00|35047.7|35007.7|35061.3|35021.3|35061.3|35021.3|35047.6|35007.6|0
1736831100000|2025-01-14 05:05:00|35061.2|35021.2|35061.3|35021.3|35068.2|35028.2|35061.2|35021.2|0
1736831400000|2025-01-14 05:10:00|35061.4|35021.4|35061.3|35021.3|35061.4|35021.4|35061.3|35021.3|0
1736831700000|2025-01-14 05:15:00|35061.4|35021.4|35061.3|35021.3|35061.4|35021.4|35054.4|35014.4|0
1736832000000|2025-01-14 05:20:00|35061.4|35021.4|35054.4|35014.4|35064.7|35024.7|35050.8|35010.8|0
1736832300000|2025-01-14 05:25:00|35054.3|35014.3|35040.7|35000.7|35054.4|35014.4|35040.6|35000.6|0
1736832600000|2025-01-14 05:30:00|35040.8|35000.8|35047.7|35007.7|35047.7|35007.7|35037.2|34997.2|0
1736832900000|2025-01-14 05:35:00|35054.5|35014.5|35065|35025|35068.4|35028.4|35054.5|35014.5|0
1736833200000|2025-01-14 05:40:00|35068.4|35028.4|35069.2|35029.2|35069.2|35029.2|35061.4|35021.4|0
1736833500000|2025-01-14 05:45:00|35069.1|35029.1|35069.3|35029.3|35069.3|35029.3|35069.1|35029.1|0
1736833800000|2025-01-14 05:50:00|35069.2|35029.2|35072.9|35032.9|35076.3|35036.3|35059|35019|0
1736834100000|2025-01-14 05:55:00|35076.3|35036.3|35062.7|35022.7|35076.3|35036.3|35062.6|35022.6|0
1736834400000|2025-01-14 06:00:00|35069.5|35029.5|35069.4|35029.4|35076.4|35036.4|35066.2|35026.2|0
1736834700000|2025-01-14 06:05:00|35069.5|35029.5|35069.5|35029.5|35076.3|35036.3|35069.4|35029.4|0
1736835000000|2025-01-14 06:10:00|35072.9|35032.9|35069.6|35029.6|35076.4|35036.4|35066.1|35026.1|0
1736835300000|2025-01-14 06:15:00|35073|35033|35076.5|35036.5|35090.1|35050.1|35069.6|35029.6|0
1736835600000|2025-01-14 06:20:00|35076.4|35036.4|35076.4|35036.4|35076.4|35036.4|35062.7|35022.7|0
1736835900000|2025-01-14 06:25:00|35076.5|35036.5|35073|35033|35076.5|35036.5|35069.5|35029.5|0
1736836200000|2025-01-14 06:30:00|35069.6|35029.6|35062.6|35022.6|35069.6|35029.6|35055.8|35015.8|0
1736836500000|2025-01-14 06:35:00|35062.7|35022.7|35055.7|35015.7|35062.7|35022.7|35049|35009|0
1736836800000|2025-01-14 06:40:00|35055.8|35015.8|35055.5|35015.5|35062.5|35022.5|35055.4|35015.4|0
1736837100000|2025-01-14 06:45:00|35055.6|35015.6|35041.9|35001.9|35062.4|35022.4|35041.8|35001.8|0
1736837400000|2025-01-14 06:50:00|35041.8|35001.8|35048.6|35008.6|35048.6|35008.6|35028.1|34988.1|0
1736837700000|2025-01-14 06:55:00|35055.4|35015.4|35038.5|34998.5|35055.5|35015.5|35035|34995|0
1736838000000|2025-01-14 07:00:00|35018|35003|35018|35003|35020.5|35005.5|34988|34973|91
1736838300000|2025-01-14 07:05:00|35020.5|35005.5|35025.5|35010.5|35028|35013|35013|34998|54
1736838600000|2025-01-14 07:10:00|35028|35013|35050.5|35035.5|35050.5|35035.5|35020.5|35005.5|43
1736838900000|2025-01-14 07:15:00|35055.5|35040.5|35058|35043|35060.5|35045.5|35043|35028|24
1736839200000|2025-01-14 07:20:00|35063|35048|35045.5|35030.5|35065.5|35050.5|35040.5|35025.5|33
1736839500000|2025-01-14 07:25:00|35043|35028|35050.5|35035.5|35050.5|35035.5|35038|35023|21
1736839800000|2025-01-14 07:30:00|35053|35038|35068|35053|35070.5|35055.5|35053|35038|12
1736840100000|2025-01-14 07:35:00|35070.5|35055.5|35075.5|35060.5|35075.5|35060.5|35053|35038|23
1736840400000|2025-01-14 07:40:00|35073|35058|35090.5|35075.5|35090.5|35075.5|35073|35058|33
1736840700000|2025-01-14 07:45:00|35088|35073|35070.5|35055.5|35100.5|35085.5|35068|35053|100
1736841000000|2025-01-14 07:50:00|35073|35058|35063|35048|35080.5|35065.5|35058|35043|35
1736841300000|2025-01-14 07:55:00|35060.5|35045.5|35023|35008|35060.5|35045.5|35023|35008|77
1736841600000|2025-01-14 08:00:00|35025.5|35010.5|35003|34988|35060.5|35045.5|34988|34973|910
1736841900000|2025-01-14 08:05:00|34998|34983|35023|35008|35038|35023|34993|34978|255
1736842200000|2025-01-14 08:10:00|35025.5|35010.5|35043|35028|35063|35048|35003|34988|258
1736842500000|2025-01-14 08:15:00|35045.5|35030.5|35058|35043|35058|35043|35030.5|35015.5|205
1736842800000|2025-01-14 08:20:00|35055.5|35040.5|35065.5|35050.5|35078|35063|35043|35028|223
1736843100000|2025-01-14 08:25:00|35063|35048|35068|35053|35073|35058|35028|35013|182
1736843400000|2025-01-14 08:30:00|35063|35048|35063|35048|35073|35058|35035.5|35020.5|191
1736843700000|2025-01-14 08:35:00|35068|35053|35048|35033|35073|35058|35028|35013|231
1736844000000|2025-01-14 08:40:00|35046.5|35031.5|35061.5|35046.5|35061.5|35046.5|35024|35009|150
1736844300000|2025-01-14 08:45:00|35066.5|35051.5|35086.5|35071.5|35096.5|35081.5|35066.5|35051.5|172
1736844600000|2025-01-14 08:50:00|35084|35069|35061.5|35046.5|35091.5|35076.5|35054|35039|127
1736844900000|2025-01-14 08:55:00|35064|35049|35036.5|35021.5|35066.5|35051.5|35031.5|35016.5|118
1736845200000|2025-01-14 09:00:00|35034|35019|35061.5|35046.5|35076.5|35061.5|35026.5|35011.5|119
1736845500000|2025-01-14 09:05:00|35064|35049|35086.5|35071.5|35089|35074|35064|35049|89
1736845800000|2025-01-14 09:10:00|35084|35069|35071.5|35056.5|35091.5|35076.5|35041.5|35026.5|197
1736846100000|2025-01-14 09:15:00|35076.5|35061.5|35074|35059|35086.5|35071.5|35061.5|35046.5|88
1736846400000|2025-01-14 09:20:00|35076.5|35061.5|35056.5|35041.5|35076.5|35061.5|35049|35034|67
1736846700000|2025-01-14 09:25:00|35059|35044|35071.5|35056.5|35076.5|35061.5|35029|35014|93
1736847000000|2025-01-14 09:30:00|35074|35059|35081.5|35066.5|35081.5|35066.5|35051.5|35036.5|72
1736847300000|2025-01-14 09:35:00|35084|35069|35091.5|35076.5|35091.5|35076.5|35069|35054|73
1736847600000|2025-01-14 09:40:00|35086.5|35071.5|35079|35064|35096.5|35081.5|35064|35049|87
1736847900000|2025-01-14 09:45:00|35076.5|35061.5|35091.5|35076.5|35091.5|35076.5|35061.5|35046.5|51
1736848200000|2025-01-14 09:50:00|35094|35079|35086.5|35071.5|35096.5|35081.5|35081.5|35066.5|49
1736848500000|2025-01-14 09:55:00|35089|35074|35096.5|35081.5|35106.5|35091.5|35079|35064|59
1736848800000|2025-01-14 10:00:00|35099|35084|35086.5|35071.5|35101.5|35086.5|35076.5|35061.5|83
1736849100000|2025-01-14 10:05:00|35091.5|35076.5|35086.5|35071.5|35096.5|35081.5|35081.5|35066.5|63
1736849400000|2025-01-14 10:10:00|35089|35074|35111.5|35096.5|35111.5|35096.5|35081.5|35066.5|56
1736849700000|2025-01-14 10:15:00|35114|35099|35136.5|35121.5|35141.5|35126.5|35114|35099|107
1736850000000|2025-01-14 10:20:00|35131.5|35116.5|35131.5|35116.5|35136.5|35121.5|35116.5|35101.5|69
1736850300000|2025-01-14 10:25:00|35129|35114|35106.5|35091.5|35131.5|35116.5|35106.5|35091.5|56
1736850600000|2025-01-14 10:30:00|35104|35089|35126.5|35111.5|35126.5|35111.5|35104|35089|57
1736850900000|2025-01-14 10:35:00|35129|35114|35126.5|35111.5|35139|35124|35121.5|35106.5|50
1736851200000|2025-01-14 10:40:00|35131.5|35116.5|35136.5|35121.5|35146.5|35131.5|35126.5|35111.5|53
1736851500000|2025-01-14 10:45:00|35134|35119|35156.5|35141.5|35164|35149|35134|35119|77
1736851800000|2025-01-14 10:50:00|35151.5|35136.5|35146.5|35131.5|35156.5|35141.5|35141.5|35126.5|76
1736852100000|2025-01-14 10:55:00|35149|35134|35176.5|35161.5|35176.5|35161.5|35144|35129|84
1736852400000|2025-01-14 11:00:00|35171.5|35156.5|35196.5|35181.5|35196.5|35181.5|35159|35144|182
1736852700000|2025-01-14 11:05:00|35201.5|35186.5|35211.5|35196.5|35221.5|35206.5|35196.5|35181.5|183
1736853000000|2025-01-14 11:10:00|35214|35199|35226.5|35211.5|35236.5|35221.5|35211.5|35196.5|89
1736853300000|2025-01-14 11:15:00|35224|35209|35206.5|35191.5|35226.5|35211.5|35196.5|35181.5|126
1736853600000|2025-01-14 11:20:00|35204|35189|35196.5|35181.5|35206.5|35191.5|35191.5|35176.5|83
1736853900000|2025-01-14 11:25:00|35194|35179|35196.5|35181.5|35204|35189|35176.5|35161.5|128
1736854200000|2025-01-14 11:30:00|35194|35179|35196.5|35181.5|35196.5|35181.5|35161.5|35146.5|111
1736854500000|2025-01-14 11:35:00|35191.5|35176.5|35181.5|35166.5|35196.5|35181.5|35171.5|35156.5|57
1736854800000|2025-01-14 11:40:00|35179|35164|35171.5|35156.5|35196.5|35181.5|35171.5|35156.5|49
1736855100000|2025-01-14 11:45:00|35166.5|35151.5|35161.5|35146.5|35166.5|35151.5|35151.5|35136.5|74
1736855400000|2025-01-14 11:50:00|35159|35144|35166.5|35151.5|35171.5|35156.5|35146.5|35131.5|97
1736855700000|2025-01-14 11:55:00|35169|35154|35176.5|35161.5|35186.5|35171.5|35156.5|35141.5|74
1736856000000|2025-01-14 12:00:00|35171.5|35156.5|35146.5|35131.5|35186.5|35171.5|35144|35129|124
1736856300000|2025-01-14 12:05:00|35144|35129|35114|35099|35151.5|35136.5|35101.5|35086.5|142
1736856600000|2025-01-14 12:10:00|35116.5|35101.5|35081.5|35066.5|35116.5|35101.5|35081.5|35066.5|93
1736856900000|2025-01-14 12:15:00|35091.5|35076.5|35084|35069|35096.5|35081.5|35079|35064|118
1736857200000|2025-01-14 12:20:00|35086.5|35071.5|35076.5|35061.5|35091.5|35076.5|35056.5|35041.5|89
1736857500000|2025-01-14 12:25:00|35074|35059|35071.5|35056.5|35086.5|35071.5|35066.5|35051.5|55
1736857800000|2025-01-14 12:30:00|35074|35059|35094|35079|35096.5|35081.5|35069|35054|39
1736858100000|2025-01-14 12:35:00|35091.5|35076.5|35111.5|35096.5|35111.5|35096.5|35086.5|35071.5|48
1736858400000|2025-01-14 12:40:00|35110.9|35095.9|35120.9|35105.9|35125.9|35110.9|35100.9|35085.9|89
1736858700000|2025-01-14 12:45:00|35123.4|35108.4|35130.9|35115.9|35133.4|35118.4|35110.9|35095.9|56
1736859000000|2025-01-14 12:50:00|35133.4|35118.4|35130.9|35115.9|35135.9|35120.9|35125.9|35110.9|31
1736859300000|2025-01-14 12:55:00|35128.4|35113.4|35130.9|35115.9|35135.9|35120.9|35110.9|35095.9|40
1736859600000|2025-01-14 13:00:00|35133.4|35118.4|35110.9|35095.9|35145.9|35130.9|35105.9|35090.9|69
1736859900000|2025-01-14 13:05:00|35108.4|35093.4|35110.9|35095.9|35120.9|35105.9|35105.9|35090.9|45
1736860200000|2025-01-14 13:10:00|35113.4|35098.4|35115.9|35100.9|35138.4|35123.4|35110.9|35095.9|42
1736860500000|2025-01-14 13:15:00|35113.4|35098.4|35120.9|35105.9|35133.4|35118.4|35110.9|35095.9|56
1736860800000|2025-01-14 13:20:00|35118.4|35103.4|35105.9|35090.9|35118.4|35103.4|35095.9|35080.9|46
1736861100000|2025-01-14 13:25:00|35103.4|35088.4|35115.9|35100.9|35118.4|35103.4|35100.9|35085.9|51
1736861400000|2025-01-14 13:30:00|35118.4|35103.4|35205.9|35190.9|35220.9|35205.9|35118.4|35103.4|260
1736861700000|2025-01-14 13:35:00|35203.4|35188.4|35200.9|35185.9|35203.4|35188.4|35163.4|35148.4|122
1736862000000|2025-01-14 13:40:00|35203.4|35188.4|35170.9|35155.9|35215.9|35200.9|35165.9|35150.9|82
1736862300000|2025-01-14 13:45:00|35173.4|35158.4|35208.4|35193.4|35208.4|35193.4|35163.4|35148.4|40
1736862600000|2025-01-14 13:50:00|35205.9|35190.9|35180.9|35165.9|35210.9|35195.9|35173.4|35158.4|93
1736862900000|2025-01-14 13:55:00|35183.4|35168.4|35155.9|35140.9|35185.9|35170.9|35153.4|35138.4|76
1736863200000|2025-01-14 14:00:00|35160.9|35145.9|35158.4|35143.4|35165.9|35150.9|35130.9|35115.9|103
1736863500000|2025-01-14 14:05:00|35155.9|35140.9|35165.9|35150.9|35175.9|35160.9|35135.9|35120.9|70
1736863800000|2025-01-14 14:10:00|35168.4|35153.4|35175.9|35160.9|35185.9|35170.9|35150.9|35135.9|46
1736864100000|2025-01-14 14:15:00|35180.9|35165.9|35188.4|35173.4|35195.9|35180.9|35175.9|35160.9|69
1736864400000|2025-01-14 14:20:00|35190.9|35175.9|35195.9|35180.9|35200.9|35185.9|35185.9|35170.9|63
1736864700000|2025-01-14 14:25:00|35193.4|35178.4|35183.4|35168.4|35193.4|35178.4|35165.9|35150.9|34
1736865000000|2025-01-14 14:30:00|35180.9|35165.9|35173.4|35158.4|35190.9|35175.9|35153.4|35138.4|87
1736865300000|2025-01-14 14:35:00|35175.9|35160.9|35165.9|35150.9|35180.9|35165.9|35145.9|35130.9|141
1736865600000|2025-01-14 14:40:00|35168.4|35153.4|35178.4|35163.4|35180.9|35165.9|35150.9|35135.9|76
1736865900000|2025-01-14 14:45:00|35180.9|35165.9|35125.9|35110.9|35183.4|35168.4|35118.4|35103.4|139
1736866200000|2025-01-14 14:50:00|35128.4|35113.4|35105.9|35090.9|35145.9|35130.9|35100.9|35085.9|88
1736866500000|2025-01-14 14:55:00|35108.4|35093.4|35095.9|35080.9|35133.4|35118.4|35080.9|35065.9|72
1736866800000|2025-01-14 15:00:00|35098.4|35083.4|35145.9|35130.9|35150.9|35135.9|35090.9|35075.9|124
1736867100000|2025-01-14 15:05:00|35143.4|35128.4|35150.9|35135.9|35173.4|35158.4|35138.4|35123.4|138
1736867400000|2025-01-14 15:10:00|35149.9|35134.9|35169.9|35154.9|35174.9|35159.9|35147.4|35132.4|177
1736867700000|2025-01-14 15:15:00|35172.4|35157.4|35164.9|35149.9|35184.9|35169.9|35164.9|35149.9|83
1736868000000|2025-01-14 15:20:00|35167.4|35152.4|35174.9|35159.9|35179.9|35164.9|35154.9|35139.9|78
1736868300000|2025-01-14 15:25:00|35172.4|35157.4|35174.9|35159.9|35182.4|35167.4|35164.9|35149.9|52
1736868600000|2025-01-14 15:30:00|35177.4|35162.4|35164.9|35149.9|35194.9|35179.9|35164.9|35149.9|58
1736868900000|2025-01-14 15:35:00|35162.4|35147.4|35149.9|35134.9|35174.9|35159.9|35147.4|35132.4|78
1736869200000|2025-01-14 15:40:00|35147.4|35132.4|35189.9|35174.9|35189.9|35174.9|35142.4|35127.4|124
1736869500000|2025-01-14 15:45:00|35187.4|35172.4|35169.9|35154.9|35199.9|35184.9|35167.4|35152.4|132
1736869800000|2025-01-14 15:50:00|35167.4|35152.4|35169.9|35154.9|35172.4|35157.4|35149.9|35134.9|101
1736870100000|2025-01-14 15:55:00|35167.4|35152.4|35167.4|35152.4|35184.9|35169.9|35164.9|35149.9|104
1736870400000|2025-01-14 16:00:00|35169.9|35154.9|35139.9|35124.9|35174.9|35159.9|35129.9|35114.9|79
1736870700000|2025-01-14 16:05:00|35137.4|35122.4|35127.4|35112.4|35149.9|35134.9|35124.9|35109.9|135
1736871000000|2025-01-14 16:10:00|35124.9|35109.9|35124.9|35109.9|35134.9|35119.9|35114.9|35099.9|80
1736871300000|2025-01-14 16:15:00|35127.4|35112.4|35124.9|35109.9|35142.4|35127.4|35114.9|35099.9|107
1736871600000|2025-01-14 16:20:00|35127.4|35112.4|35147.4|35132.4|35154.9|35139.9|35124.9|35109.9|131
1736871900000|2025-01-14 16:25:00|35149.9|35134.9|35147.4|35132.4|35164.9|35149.9|35134.9|35119.9|279
1736872200000|2025-01-14 16:30:00|35149.9|35134.9|35127.4|35112.4|35159.9|35144.9|35109.9|35094.9|508
1736872500000|2025-01-14 16:35:00|35124.9|35109.9|35129.9|35114.9|35139.9|35124.9|35114.9|35099.9|150
1736872800000|2025-01-14 16:40:00|35134.9|35119.9|35094.9|35079.9|35139.9|35124.9|35094.9|35079.9|55
1736873100000|2025-01-14 16:45:00|35097.4|35082.4|35097.4|35082.4|35109.9|35094.9|35094.9|35079.9|43
1736873400000|2025-01-14 16:50:00|35102.4|35077.4|35102.4|35082.4|35107.4|35087.4|35097.4|35077.4|15
1736873700000|2025-01-14 16:55:00|35107.4|35087.4|35087.4|35067.4|35112.4|35092.4|35087.4|35067.4|41
1736874000000|2025-01-14 17:00:00|35082.4|35062.4|35082.4|35062.4|35087.4|35067.4|35072.4|35052.4|106
1736874300000|2025-01-14 17:05:00|35087.4|35067.4|35122.4|35097.4|35122.4|35102.4|35087.4|35067.4|43
1736874600000|2025-01-14 17:10:00|35117.4|35102.4|35127.4|35102.4|35137.4|35112.4|35117.4|35097.4|20
1736874900000|2025-01-14 17:15:00|35122.4|35097.4|35132.4|35107.4|35137.4|35117.4|35122.4|35097.4|23
1736875200000|2025-01-14 17:20:00|35127.4|35112.4|35122.4|35102.4|35132.4|35112.4|35117.4|35093.4|25
1736875500000|2025-01-14 17:25:00|35127.4|35107.4|35132.4|35112.4|35142.4|35122.4|35122.4|35102.4|8
1736875800000|2025-01-14 17:30:00|35137.4|35107.4|35112.4|35092.4|35137.4|35107.4|35107.4|35087.4|7
1736876100000|2025-01-14 17:35:00|35107.4|35087.4|35132.4|35112.4|35137.4|35112.4|35102.4|35082.4|13
1736876400000|2025-01-14 17:40:00|35137.4|35107.4|35142.4|35122.4|35157.4|35132.4|35127.4|35107.4|29
1736876700000|2025-01-14 17:45:00|35147.4|35127.4|35142.4|35122.4|35147.4|35127.4|35137.4|35112.4|15
1736877000000|2025-01-14 17:50:00|35147.4|35127.4|35147.4|35127.4|35157.4|35132.4|35142.4|35122.4|15
1736877300000|2025-01-14 17:55:00|35142.4|35122.4|35152.4|35127.4|35152.4|35127.4|35137.4|35117.4|3
1736877600000|2025-01-14 18:00:00|35147.4|35132.4|35162.4|35142.4|35162.4|35142.4|35147.4|35127.4|21
1736877900000|2025-01-14 18:05:00|35157.4|35137.4|35152.4|35132.4|35167.4|35147.4|35152.4|35132.4|65
1736878200000|2025-01-14 18:10:00|35157.4|35137.4|35162.4|35137.4|35162.4|35142.4|35152.4|35132.4|17
1736878500000|2025-01-14 18:15:00|35157.4|35132.4|35157.4|35137.4|35177.4|35152.4|35157.4|35132.4|9
1736878800000|2025-01-14 18:20:00|35162.4|35142.4|35172.4|35147.4|35172.4|35152.4|35157.4|35137.4|5
1736879100000|2025-01-14 18:25:00|35167.4|35152.4|35177.4|35157.4|35187.4|35167.4|35167.4|35147.4|16
1736879400000|2025-01-14 18:30:00|35172.4|35152.4|35182.4|35162.4|35187.4|35162.4|35172.4|35152.4|10
1736879700000|2025-01-14 18:35:00|35177.4|35157.4|35197.4|35177.4|35197.4|35177.4|35177.4|35157.4|8
1736880000000|2025-01-14 18:40:00|35202.4|35182.4|35212.4|35192.4|35212.4|35192.4|35202.4|35182.4|48
1736880300000|2025-01-14 18:45:00|35207.4|35187.4|35222.4|35202.4|35222.4|35202.4|35207.4|35187.4|29
1736880600000|2025-01-14 18:50:00|35227.4|35207.4|35237.4|35217.4|35237.4|35217.4|35222.4|35202.4|40
1736880900000|2025-01-14 18:55:00|35232.4|35212.4|35222.4|35202.4|35237.4|35217.4|35222.4|35202.4|12
1736881200000|2025-01-14 19:00:00|35217.4|35197.4|35217.4|35197.4|35222.4|35202.4|35207.4|35187.4|20
1736881500000|2025-01-14 19:05:00|35222.4|35202.4|35222.4|35202.4|35227.4|35207.4|35212.4|35192.4|9
1736881800000|2025-01-14 19:10:00|35217.4|35197.4|35222.4|35202.4|35222.4|35202.4|35212.4|35192.4|10
1736882100000|2025-01-14 19:15:00|35227.4|35207.4|35232.4|35207.4|35232.4|35212.4|35217.4|35197.4|12
1736882400000|2025-01-14 19:20:00|35227.4|35212.4|35237.4|35217.4|35237.4|35217.4|35222.4|35202.4|28
1736882700000|2025-01-14 19:25:00|35232.4|35212.4|35217.4|35202.4|35242.4|35217.4|35217.4|35197.4|4
1736883000000|2025-01-14 19:30:00|35219.9|35204.9|35224.9|35209.9|35229.9|35214.9|35214.9|35199.9|13
1736883300000|2025-01-14 19:35:00|35222.4|35207.4|35227.4|35212.4|35232.4|35217.4|35222.4|35207.4|7
1736883600000|2025-01-14 19:40:00|35224.9|35209.9|35222.4|35207.4|35229.9|35214.9|35219.9|35204.9|0
1736883900000|2025-01-14 19:45:00|35219.9|35204.9|35212.4|35197.4|35222.4|35207.4|35209.9|35194.9|3
1736884200000|2025-01-14 19:50:00|35209.9|35194.9|35177.4|35162.4|35212.4|35197.4|35174.9|35159.9|26
1736884500000|2025-01-14 19:55:00|35174.9|35159.9|35144.9|35129.9|35179.9|35164.9|35137.4|35122.4|25
1736884800000|2025-01-14 20:00:00|35147.4|35132.4|35112.4|35097.4|35152.4|35137.4|35102.4|35087.4|36
1736885100000|2025-01-14 20:05:00|35109.9|35094.9|35132.4|35117.4|35139.9|35124.9|35102.4|35087.4|11
1736885400000|2025-01-14 20:10:00|35129.9|35114.9|35137.4|35122.4|35144.9|35129.9|35124.9|35109.9|7
1736885700000|2025-01-14 20:15:00|35139.9|35124.9|35149.9|35134.9|35162.4|35147.4|35137.4|35122.4|22
1736886000000|2025-01-14 20:20:00|35152.4|35137.4|35164.9|35149.9|35167.4|35152.4|35142.4|35127.4|9
1736886300000|2025-01-14 20:25:00|35162.4|35147.4|35172.4|35157.4|35172.4|35157.4|35157.4|35142.4|25
1736886600000|2025-01-14 20:30:00|35174.9|35159.9|35159.9|35144.9|35177.4|35162.4|35154.9|35139.9|10
1736886900000|2025-01-14 20:35:00|35157.4|35142.4|35147.4|35132.4|35177.4|35162.4|35147.4|35132.4|8
1736887200000|2025-01-14 20:40:00|35149.9|35134.9|35152.4|35137.4|35154.9|35139.9|35137.4|35122.4|18
1736887500000|2025-01-14 20:45:00|35154.9|35139.9|35172.4|35157.4|35172.4|35157.4|35149.9|35134.9|33
1736887800000|2025-01-14 20:50:00|35169.9|35154.9|35184.9|35169.9|35189.9|35174.9|35169.9|35154.9|18
1736888100000|2025-01-14 20:55:00|35182.4|35167.4|35189.9|35174.9|35194.9|35179.9|35182.4|35167.4|27
1736888400000|2025-01-14 21:00:00|35211.9|35171.9|35251.6|35211.6|35253|35213|35202.3|35162.3|0
1736888700000|2025-01-14 21:05:00|35251.5|35211.5|35251.4|35211.4|35259.2|35219.2|35248.1|35208.1|0
1736889000000|2025-01-14 21:10:00|35251.5|35211.5|35236|35196|35259.2|35219.2|35231|35191|0
1736889300000|2025-01-14 21:15:00|35235.3|35195.3|35242.3|35202.3|35246.6|35206.6|35234.6|35194.6|0
1736889600000|2025-01-14 21:20:00|35243|35203|35239.5|35199.5|35245.8|35205.8|35238.1|35198.1|0
1736889900000|2025-01-14 21:25:00|35240.9|35200.9|35244.4|35204.4|35245.8|35205.8|35239.5|35199.5|0
1736890200000|2025-01-14 21:30:00|35244.5|35204.5|35245.8|35205.8|35248|35208|35239.5|35199.5|0
1736890500000|2025-01-14 21:35:00|35245.9|35205.9|35246.6|35206.6|35254.3|35214.3|35245.9|35205.9|0
1736890800000|2025-01-14 21:40:00|35247.3|35207.3|35251.5|35211.5|35254.3|35214.3|35245.8|35205.8|0
1736891100000|2025-01-14 21:45:00|35251.4|35211.4|35238.8|35198.8|35251.4|35211.4|35236|35196|0
1736891400000|2025-01-14 21:50:00|35239.5|35199.5|35236|35196|35242.3|35202.3|35234.6|35194.6|0
1736891700000|2025-01-14 21:55:00|35236.7|35196.7|35236.7|35196.7|35239.5|35199.5|35234.6|35194.6|0
1736892000000|2025-01-14 22:00:00|35236|35196|35236|35196|35236.7|35196.7|35236|35196|0
1736892300000|2025-01-14 22:05:00|35235.3|35195.3|35234.6|35194.6|35235.3|35195.3|35233.9|35193.9|0
1736892600000|2025-01-14 22:10:00|35234.5|35194.5|35233.9|35193.9|35234.6|35194.6|35233.9|35193.9|0
1736892900000|2025-01-14 22:15:00|35234.6|35194.6|35232.4|35192.4|35234.6|35194.6|35231.7|35191.7|0
1736893200000|2025-01-14 22:20:00|35232.5|35192.5|35234.6|35194.6|35234.6|35194.6|35232.5|35192.5|0
1736893500000|2025-01-14 22:25:00|35235.3|35195.3|35235.3|35195.3|35235.3|35195.3|35235.3|35195.3|0
1736893800000|2025-01-14 22:30:00|35234.6|35194.6|35234.6|35194.6|35235.3|35195.3|35233.9|35193.9|0
1736894100000|2025-01-14 22:35:00|35234.5|35194.5|35233.9|35193.9|35234.5|35194.5|35232.4|35192.4|0
1736894400000|2025-01-14 22:40:00|35234.6|35194.6|35229.6|35189.6|35234.6|35194.6|35229.6|35189.6|0
1736894700000|2025-01-14 22:45:00|35228.9|35188.9|35230.3|35190.3|35230.3|35190.3|35228.9|35188.9|0
1736895000000|2025-01-14 22:50:00|35229.6|35189.6|35230.3|35190.3|35230.3|35190.3|35228.9|35188.9|0
1736895300000|2025-01-14 22:55:00|35230.4|35190.4|35231|35191|35233.8|35193.8|35229.6|35189.6|0
1736895600000|2025-01-14 23:00:00|35231.1|35191.1|35221.9|35181.9|35234.5|35194.5|35221.9|35181.9|0
1736895900000|2025-01-14 23:05:00|35221.8|35181.8|35214.8|35174.8|35221.9|35181.9|35214.8|35174.8|0
1736896200000|2025-01-14 23:10:00|35214.9|35174.9|35216.9|35176.9|35221.2|35181.2|35214.9|35174.9|0
1736896500000|2025-01-14 23:15:00|35215.5|35175.5|35215.5|35175.5|35218.3|35178.3|35213.4|35173.4|0
1736896800000|2025-01-14 23:20:00|35214.8|35174.8|35216.9|35176.9|35216.9|35176.9|35212|35172|0
1736897100000|2025-01-14 23:25:00|35215.5|35175.5|35212|35172|35216.9|35176.9|35210.6|35170.6|0
1736897400000|2025-01-14 23:30:00|35213.4|35173.4|35207.8|35167.8|35215.5|35175.5|35207.1|35167.1|0
1736897700000|2025-01-14 23:35:00|35207.7|35167.7|35213.4|35173.4|35215.5|35175.5|35204.2|35164.2|0
1736898000000|2025-01-14 23:40:00|35212|35172|35206.3|35166.3|35212|35172|35203.5|35163.5|0
1736898300000|2025-01-14 23:45:00|35205.6|35165.6|35206.3|35166.3|35208.5|35168.5|35204.9|35164.9|0
1736898600000|2025-01-14 23:50:00|35206.4|35166.4|35212|35172|35213.4|35173.4|35203.5|35163.5|0
1736898900000|2025-01-14 23:55:00|35212.7|35172.7|35213.4|35173.4|35213.4|35173.4|35212|35172|0
1736899200000|2025-01-15 00:00:00|35212|35172|35208.5|35168.5|35214.8|35174.8|35207.1|35167.1|0
1736899500000|2025-01-15 00:05:00|35209.9|35169.9|35207.1|35167.1|35210.6|35170.6|35204.9|35164.9|0
1736899800000|2025-01-15 00:10:00|35207|35167|35213.2|35173.2|35213.2|35173.2|35203.5|35163.5|0
1736900100000|2025-01-15 00:15:00|35213.9|35173.9|35237.9|35197.9|35244.6|35204.6|35213.2|35173.2|0
1736900400000|2025-01-15 00:20:00|35238|35198|35210.5|35170.5|35238|35198|35207.1|35167.1|0
1736900700000|2025-01-15 00:25:00|35210.6|35170.6|35203.5|35163.5|35210.6|35170.6|35196.8|35156.8|0
1736901000000|2025-01-15 00:30:00|35203.6|35163.6|35185.1|35145.1|35210.4|35170.4|35181.6|35141.6|0
1736901300000|2025-01-15 00:35:00|35185|35145|35181.7|35141.7|35185.2|35145.2|35181.7|35141.7|0
1736901600000|2025-01-15 00:40:00|35185.1|35145.1|35185.2|35145.2|35192.1|35152.1|35185.1|35145.1|0
1736901900000|2025-01-15 00:45:00|35185.3|35145.3|35181.8|35141.8|35185.3|35145.3|35181.7|35141.7|0
1736902200000|2025-01-15 00:50:00|35181.9|35141.9|35181.8|35141.8|35181.9|35141.9|35181.7|35141.7|0
1736902500000|2025-01-15 00:55:00|35181.9|35141.9|35192.2|35152.2|35192.3|35152.3|35181.8|35141.8|0
1736902800000|2025-01-15 01:00:00|35192.3|35152.3|35192.3|35152.3|35192.4|35152.4|35192.2|35152.2|0
1736903100000|2025-01-15 01:05:00|35192.2|35152.2|35206|35166|35206.1|35166.1|35192.2|35152.2|0
1736903400000|2025-01-15 01:10:00|35206.1|35166.1|35199.1|35159.1|35206.1|35166.1|35192.1|35152.1|0
1736903700000|2025-01-15 01:15:00|35195.7|35155.7|35202.1|35162.1|35202.1|35162.1|35192.2|35152.2|0
1736904000000|2025-01-15 01:20:00|35205.5|35165.5|35215.8|35175.8|35215.8|35175.8|35202.1|35162.1|0
1736904300000|2025-01-15 01:25:00|35212.4|35172.4|35222.6|35182.6|35222.7|35182.7|35208.9|35168.9|0
1736904600000|2025-01-15 01:30:00|35219.1|35179.1|35215.5|35175.5|35229.3|35189.3|35215.4|35175.4|0
1736904900000|2025-01-15 01:35:00|35218.9|35178.9|35229.2|35189.2|35229.3|35189.3|35215.4|35175.4|0
1736905200000|2025-01-15 01:40:00|35222.4|35182.4|35236.1|35196.1|35236.1|35196.1|35222.4|35182.4|0
1736905500000|2025-01-15 01:45:00|35236|35196|35243|35203|35243|35203|35236|35196|0
1736905800000|2025-01-15 01:50:00|35242.9|35202.9|35246.4|35206.4|35249.9|35209.9|35242.9|35202.9|0
1736906100000|2025-01-15 01:55:00|35249.9|35209.9|35237.9|35197.9|35249.9|35209.9|35236.1|35196.1|0
1736906400000|2025-01-15 02:00:00|35231.1|35191.1|35227.7|35187.7|35238|35198|35224.2|35184.2|0
1736906700000|2025-01-15 02:05:00|35224.2|35184.2|35217.3|35177.3|35227.6|35187.6|35213.8|35173.8|0
1736907000000|2025-01-15 02:10:00|35213.9|35173.9|35203.6|35163.6|35213.9|35173.9|35200.1|35160.1|0
1736907300000|2025-01-15 02:15:00|35203.7|35163.7|35203.7|35163.7|35207.1|35167.1|35203.6|35163.6|0
1736907600000|2025-01-15 02:20:00|35200.2|35160.2|35210.5|35170.5|35210.6|35170.6|35196.8|35156.8|0
1736907900000|2025-01-15 02:25:00|35210.6|35170.6|35210.6|35170.6|35217.4|35177.4|35210.6|35170.6|0
1736908200000|2025-01-15 02:30:00|35214|35174|35217.2|35177.2|35217.4|35177.4|35210.4|35170.4|0
1736908500000|2025-01-15 02:35:00|35217.1|35177.1|35203.2|35163.2|35220.6|35180.6|35203.2|35163.2|0
1736908800000|2025-01-15 02:40:00|35203.3|35163.3|35210.2|35170.2|35210.2|35170.2|35199.9|35159.9|0
1736909100000|2025-01-15 02:45:00|35206.8|35166.8|35196.3|35156.3|35210.1|35170.1|35196.3|35156.3|0
1736909400000|2025-01-15 02:50:00|35199.7|35159.7|35196.4|35156.4|35203.2|35163.2|35196.3|35156.3|0
1736909700000|2025-01-15 02:55:00|35199.8|35159.8|35196.4|35156.4|35199.8|35159.8|35196.3|35156.3|0
1736910000000|2025-01-15 03:00:00|35196.3|35156.3|35199.7|35159.7|35199.7|35159.7|35196.3|35156.3|0
1736910300000|2025-01-15 03:05:00|35196.3|35156.3|35196.2|35156.2|35199.7|35159.7|35196.2|35156.2|0
1736910600000|2025-01-15 03:10:00|35196.3|35156.3|35199.7|35159.7|35203.1|35163.1|35196.3|35156.3|0
1736910900000|2025-01-15 03:15:00|35199.8|35159.8|35189.5|35149.5|35203.2|35163.2|35189.5|35149.5|0
1736911500000|2025-01-15 03:25:00|35189.6|35149.6|35189.5|35149.5|35189.6|35149.6|35189.5|35149.5|0
1736911800000|2025-01-15 03:30:00|35189.6|35149.6|35182.6|35142.6|35189.6|35149.6|35175.8|35135.8|0
1736912100000|2025-01-15 03:35:00|35182.7|35142.7|35193.1|35153.1|35193.1|35153.1|35182.7|35142.7|0
1736912400000|2025-01-15 03:40:00|35196.5|35156.5|35189.5|35149.5|35196.5|35156.5|35189.5|35149.5|0
1736912700000|2025-01-15 03:45:00|35186|35146|35179.2|35139.2|35186.1|35146.1|35179.2|35139.2|0
1736913000000|2025-01-15 03:50:00|35175.8|35135.8|35175.8|35135.8|35175.8|35135.8|35175.8|35135.8|0
1736913300000|2025-01-15 03:55:00|35168.9|35128.9|35165.5|35125.5|35169|35129|35165.5|35125.5|0
1736913600000|2025-01-15 04:00:00|35168.9|35128.9|35162|35122|35169|35129|35162|35122|0
1736913900000|2025-01-15 04:05:00|35161.9|35121.9|35158.4|35118.4|35162|35122|35155|35115|0
1736914200000|2025-01-15 04:10:00|35161.8|35121.8|35168.7|35128.7|35168.7|35128.7|35158.4|35118.4|0
1736914500000|2025-01-15 04:15:00|35172.2|35132.2|35175.6|35135.6|35182.4|35142.4|35172.2|35132.2|0
1736914800000|2025-01-15 04:20:00|35175.7|35135.7|35175.7|35135.7|35175.7|35135.7|35175.6|35135.6|0
1736915100000|2025-01-15 04:25:00|35175.6|35135.6|35179|35139|35179|35139|35175.6|35135.6|0
1736915400000|2025-01-15 04:30:00|35182.4|35142.4|35189.5|35149.5|35189.5|35149.5|35179|35139|0
1736915700000|2025-01-15 04:35:00|35186.1|35146.1|35182.6|35142.6|35186.1|35146.1|35182.6|35142.6|0
1736916000000|2025-01-15 04:40:00|35182.7|35142.7|35182.6|35142.6|35182.7|35142.7|35182.6|35142.6|0
1736916300000|2025-01-15 04:45:00|35182.7|35142.7|35186.1|35146.1|35186.1|35146.1|35182.7|35142.7|0
1736916600000|2025-01-15 04:50:00|35186.2|35146.2|35186.2|35146.2|35189.6|35149.6|35186.1|35146.1|0
1736916900000|2025-01-15 04:55:00|35186.1|35146.1|35189.6|35149.6|35189.6|35149.6|35186.1|35146.1|0
1736917200000|2025-01-15 05:00:00|35189.5|35149.5|35151.8|35111.8|35189.6|35149.6|35148.3|35108.3|0
1736917500000|2025-01-15 05:05:00|35155.2|35115.2|35155.3|35115.3|35169|35129|35155.2|35115.2|0
1736917800000|2025-01-15 05:10:00|35158.7|35118.7|35162.1|35122.1|35165.6|35125.6|35158.7|35118.7|0
1736918100000|2025-01-15 05:15:00|35158.7|35118.7|35162.1|35122.1|35162.2|35122.2|35158.7|35118.7|0
1736918400000|2025-01-15 05:20:00|35158.7|35118.7|35162.1|35122.1|35162.2|35122.2|35155.2|35115.2|0
1736918700000|2025-01-15 05:25:00|35155.3|35115.3|35155.4|35115.4|35155.4|35115.4|35155.3|35115.3|0
1736919000000|2025-01-15 05:30:00|35155.3|35115.3|35202.5|35162.5|35209.5|35169.5|35155.3|35115.3|0
1736919300000|2025-01-15 05:35:00|35205.9|35165.9|35202.5|35162.5|35205.9|35165.9|35202.5|35162.5|0
1736919600000|2025-01-15 05:40:00|35202.6|35162.6|35202.5|35162.5|35202.6|35162.6|35202.5|35162.5|0
1736919900000|2025-01-15 05:45:00|35202.6|35162.6|35209.4|35169.4|35209.4|35169.4|35202.5|35162.5|0
1736920200000|2025-01-15 05:50:00|35212.8|35172.8|35212.8|35172.8|35212.8|35172.8|35209.4|35169.4|0
1736920500000|2025-01-15 05:55:00|35216.2|35176.2|35202.5|35162.5|35216.2|35176.2|35202.5|35162.5|0
1736920800000|2025-01-15 06:00:00|35202.6|35162.6|35216.2|35176.2|35216.2|35176.2|35202.6|35162.6|0
1736921100000|2025-01-15 06:05:00|35216.3|35176.3|35209.3|35169.3|35216.3|35176.3|35209.3|35169.3|0
1736921400000|2025-01-15 06:10:00|35209.4|35169.4|35209.3|35169.3|35209.4|35169.4|35209.3|35169.3|0
1736921700000|2025-01-15 06:15:00|35209.4|35169.4|35212.8|35172.8|35216.3|35176.3|35209.4|35169.4|0
1736922000000|2025-01-15 06:20:00|35216.3|35176.3|35223.2|35183.2|35226.6|35186.6|35212.9|35172.9|0
1736922300000|2025-01-15 06:25:00|35226.6|35186.6|35236.9|35196.9|35236.9|35196.9|35223.2|35183.2|0
1736922600000|2025-01-15 06:30:00|35243.7|35203.7|35236.9|35196.9|35243.7|35203.7|35230|35190|0
1736922900000|2025-01-15 06:35:00|35237|35197|35237|35197|35243.8|35203.8|35237|35197|0
1736923200000|2025-01-15 06:40:00|35236.9|35196.9|35237|35197|35237|35197|35230.1|35190.1|0
1736923500000|2025-01-15 06:45:00|35240.4|35200.4|35237|35197|35240.4|35200.4|35236.9|35196.9|0
1736923800000|2025-01-15 06:50:00|35230.2|35190.2|35230.1|35190.1|35230.2|35190.2|35223.3|35183.3|0
1736924100000|2025-01-15 06:55:00|35230|35190|35233.5|35193.5|35236.9|35196.9|35230|35190|0
1736924400000|2025-01-15 07:00:00|35232.8|35217.8|35222.8|35207.8|35232.8|35217.8|35212.8|35197.8|10
1736924700000|2025-01-15 07:05:00|35225.3|35210.3|35227.8|35212.8|35227.8|35212.8|35220.3|35205.3|11
1736925000000|2025-01-15 07:10:00|35230.3|35215.3|35232.8|35217.8|35232.8|35217.8|35230.3|35215.3|4
1736925300000|2025-01-15 07:15:00|35235.3|35220.3|35242.8|35227.8|35252.8|35237.8|35235.3|35220.3|14
1736925600000|2025-01-15 07:20:00|35240.3|35225.3|35235.3|35220.3|35240.3|35225.3|35227.8|35212.8|2
1736925900000|2025-01-15 07:25:00|35232.8|35217.8|35235.3|35220.3|35240.3|35225.3|35225.3|35210.3|7
1736926200000|2025-01-15 07:30:00|35232.8|35217.8|35240.3|35225.3|35245.3|35230.3|35230.3|35215.3|4
1736926500000|2025-01-15 07:35:00|35237.8|35222.8|35227.8|35212.8|35237.8|35222.8|35217.8|35202.8|5
1736926800000|2025-01-15 07:40:00|35225.3|35210.3|35220.3|35205.3|35230.3|35215.3|35220.3|35205.3|8
1736927100000|2025-01-15 07:45:00|35222.8|35207.8|35210.3|35195.3|35225.3|35210.3|35207.8|35192.8|14
1736927400000|2025-01-15 07:50:00|35207.8|35192.8|35225.3|35210.3|35225.3|35210.3|35207.8|35192.8|9
1736927700000|2025-01-15 07:55:00|35222.8|35207.8|35230.3|35215.3|35230.3|35215.3|35215.3|35200.3|23
1736928000000|2025-01-15 08:00:00|35227.8|35212.8|35260.3|35245.3|35267.8|35252.8|35192.8|35177.8|361
1736928300000|2025-01-15 08:05:00|35262.8|35247.8|35227.8|35212.8|35272.8|35257.8|35222.8|35207.8|179
1736928600000|2025-01-15 08:10:00|35230.3|35215.3|35207.8|35192.8|35260.3|35245.3|35207.8|35192.8|159
1736928900000|2025-01-15 08:15:00|35205.3|35190.3|35212.8|35197.8|35215.3|35200.3|35185.3|35170.3|129
1736929200000|2025-01-15 08:20:00|35210.3|35195.3|35232.8|35217.8|35247.8|35232.8|35205.3|35190.3|145
1736929500000|2025-01-15 08:25:00|35235.3|35220.3|35257.8|35242.8|35282.8|35267.8|35235.3|35220.3|180
1736929800000|2025-01-15 08:30:00|35255.3|35240.3|35227.8|35212.8|35257.8|35242.8|35227.8|35212.8|185
1736930100000|2025-01-15 08:35:00|35225.3|35210.3|35245.3|35230.3|35250.3|35235.3|35220.3|35205.3|75
1736930400000|2025-01-15 08:40:00|35245.2|35230.2|35252.7|35237.7|35257.7|35242.7|35232.7|35217.7|76
1736930700000|2025-01-15 08:45:00|35250.2|35235.2|35232.7|35217.7|35262.7|35247.7|35230.2|35215.2|91
1736931000000|2025-01-15 08:50:00|35235.2|35220.2|35230.2|35215.2|35237.7|35222.7|35222.7|35207.7|89
1736931300000|2025-01-15 08:55:00|35232.7|35217.7|35237.7|35222.7|35242.7|35227.7|35225.2|35210.2|59
1736931600000|2025-01-15 09:00:00|35232.7|35217.7|35257.7|35242.7|35270.2|35255.2|35230.2|35215.2|93
1736931900000|2025-01-15 09:05:00|35260.2|35245.2|35260.2|35245.2|35262.7|35247.7|35242.7|35227.7|65
1736932200000|2025-01-15 09:10:00|35257.7|35242.7|35247.7|35232.7|35267.7|35252.7|35242.7|35227.7|87
1736932500000|2025-01-15 09:15:00|35245.2|35230.2|35242.7|35227.7|35245.2|35230.2|35227.7|35212.7|59
1736932800000|2025-01-15 09:20:00|35245.2|35230.2|35257.7|35242.7|35270.2|35255.2|35230.2|35215.2|96
1736933100000|2025-01-15 09:25:00|35260.2|35245.2|35252.7|35237.7|35262.7|35247.7|35237.7|35222.7|43
1736933400000|2025-01-15 09:30:00|35255.2|35240.2|35267.7|35252.7|35280.2|35265.2|35255.2|35240.2|63
1736933700000|2025-01-15 09:35:00|35270.2|35255.2|35292.7|35277.7|35295.2|35280.2|35267.7|35252.7|71
1736934000000|2025-01-15 09:40:00|35295.2|35280.2|35292.7|35277.7|35302.7|35287.7|35277.7|35262.7|283
1736934300000|2025-01-15 09:45:00|35297.7|35282.7|35292.7|35277.7|35307.7|35292.7|35282.7|35267.7|75
1736934600000|2025-01-15 09:50:00|35290.2|35275.2|35295.2|35280.2|35307.7|35292.7|35277.7|35262.7|59
1736934900000|2025-01-15 09:55:00|35292.7|35277.7|35302.7|35287.7|35312.7|35297.7|35292.7|35277.7|70
1736935200000|2025-01-15 10:00:00|35300.2|35285.2|35297.7|35282.7|35307.7|35292.7|35282.7|35267.7|98
1736935500000|2025-01-15 10:05:00|35300.2|35285.2|35292.7|35277.7|35307.7|35292.7|35282.7|35267.7|46
1736935800000|2025-01-15 10:10:00|35295.2|35280.2|35287.7|35272.7|35307.7|35292.7|35287.7|35272.7|45
1736936100000|2025-01-15 10:15:00|35290.2|35275.2|35267.7|35252.7|35292.7|35277.7|35257.7|35242.7|56
1736936400000|2025-01-15 10:20:00|35270.2|35255.2|35317.7|35302.7|35317.7|35302.7|35267.7|35252.7|200
1736936700000|2025-01-15 10:25:00|35320.2|35305.2|35315.2|35300.2|35332.7|35317.7|35312.7|35297.7|100
1736937000000|2025-01-15 10:30:00|35312.7|35297.7|35337.7|35322.7|35342.7|35327.7|35312.7|35297.7|66
1736937300000|2025-01-15 10:35:00|35340.2|35325.2|35337.7|35322.7|35345.2|35330.2|35327.7|35312.7|50
1736937600000|2025-01-15 10:40:00|35340.2|35325.2|35332.7|35317.7|35342.7|35327.7|35322.7|35307.7|444
1736937900000|2025-01-15 10:45:00|35335.2|35320.2|35347.7|35332.7|35352.7|35337.7|35327.7|35312.7|94
1736938200000|2025-01-15 10:50:00|35350.2|35335.2|35332.7|35317.7|35350.2|35335.2|35327.7|35312.7|62
1736938500000|2025-01-15 10:55:00|35330.2|35315.2|35342.7|35327.7|35347.7|35332.7|35327.7|35312.7|36
1736938800000|2025-01-15 11:00:00|35347.7|35332.7|35347.7|35332.7|35355.2|35340.2|35342.7|35327.7|62
1736939100000|2025-01-15 11:05:00|35345.2|35330.2|35352.7|35337.7|35357.7|35342.7|35337.7|35322.7|71
1736939400000|2025-01-15 11:10:00|35355.2|35340.2|35357.7|35342.7|35365.2|35350.2|35347.7|35332.7|63
1736939700000|2025-01-15 11:15:00|35355.2|35340.2|35352.7|35337.7|35355.2|35340.2|35347.7|35332.7|51
1736940000000|2025-01-15 11:20:00|35350.2|35335.2|35342.7|35327.7|35350.2|35335.2|35340.2|35325.2|42
1736940300000|2025-01-15 11:25:00|35345.2|35330.2|35357.7|35342.7|35357.7|35342.7|35342.7|35327.7|28
1736940600000|2025-01-15 11:30:00|35352.7|35337.7|35352.7|35337.7|35365.2|35350.2|35347.7|35332.7|55
1736940900000|2025-01-15 11:35:00|35355.2|35340.2|35355.2|35340.2|35360.2|35345.2|35342.7|35327.7|77
1736941200000|2025-01-15 11:40:00|35357.7|35342.7|35372.7|35357.7|35377.7|35362.7|35355.2|35340.2|109
1736941500000|2025-01-15 11:45:00|35370.2|35355.2|35377.7|35362.7|35387.7|35372.7|35365.2|35350.2|73
1736941800000|2025-01-15 11:50:00|35380.2|35365.2|35382.7|35367.7|35387.7|35372.7|35362.7|35347.7|66
1736942100000|2025-01-15 11:55:00|35387.7|35372.7|35385.2|35370.2|35397.7|35382.7|35380.2|35365.2|70
1736942400000|2025-01-15 12:00:00|35387.7|35372.7|35387.7|35372.7|35400.2|35385.2|35382.7|35367.7|76
1736942700000|2025-01-15 12:05:00|35385.2|35370.2|35412.7|35397.7|35412.7|35397.7|35380.2|35365.2|46
1736943000000|2025-01-15 12:10:00|35415.2|35400.2|35400.2|35385.2|35417.7|35402.7|35390.2|35375.2|86
1736943300000|2025-01-15 12:15:00|35397.7|35382.7|35387.7|35372.7|35402.7|35387.7|35385.2|35370.2|73
1736943600000|2025-01-15 12:20:00|35382.7|35367.7|35380.2|35365.2|35392.7|35377.7|35377.7|35362.7|70
1736943900000|2025-01-15 12:25:00|35377.7|35362.7|35395.2|35380.2|35397.7|35382.7|35367.7|35352.7|177
1736944200000|2025-01-15 12:30:00|35397.7|35382.7|35387.7|35372.7|35400.2|35385.2|35380.2|35365.2|36
1736944500000|2025-01-15 12:35:00|35390.2|35375.2|35397.7|35382.7|35397.7|35382.7|35387.7|35372.7|172
1736944800000|2025-01-15 12:40:00|35395|35380|35375|35360|35395|35380|35370|35355|27
1736945100000|2025-01-15 12:45:00|35377.5|35362.5|35362.5|35347.5|35385|35370|35355|35340|75
1736945400000|2025-01-15 12:50:00|35365|35350|35370|35355|35375|35360|35362.5|35347.5|33
1736945700000|2025-01-15 12:55:00|35367.5|35352.5|35362.5|35347.5|35372.5|35357.5|35360|35345|23
1736946000000|2025-01-15 13:00:00|35360|35345|35345|35330|35365|35350|35345|35330|41
1736946300000|2025-01-15 13:05:00|35340|35325|35355|35340|35360|35345|35340|35325|48
1736946600000|2025-01-15 13:10:00|35357.5|35342.5|35355|35340|35360|35345|35345|35330|30
1736946900000|2025-01-15 13:15:00|35357.5|35342.5|35330|35315|35360|35345|35322.5|35307.5|91
1736947200000|2025-01-15 13:20:00|35325|35310|35335|35320|35335|35320|35310|35295|106
1736947500000|2025-01-15 13:25:00|35332.5|35317.5|35317.5|35302.5|35335|35320|35305|35290|48
1736947800000|2025-01-15 13:30:00|35372.5|35357.5|35445|35430|35462.5|35447.5|35345|35330|555
1736948100000|2025-01-15 13:35:00|35440|35425|35467.5|35452.5|35470|35455|35400|35385|220
1736948400000|2025-01-15 13:40:00|35470|35455|35490|35475|35505|35490|35465|35450|342
1736948700000|2025-01-15 13:45:00|35492.5|35477.5|35512.5|35497.5|35520|35505|35480|35465|190
1736949000000|2025-01-15 13:50:00|35510|35495|35530|35515|35545|35530|35505|35490|128
1736949300000|2025-01-15 13:55:00|35527.5|35512.5|35525|35510|35530|35515|35500|35485|83
1736949600000|2025-01-15 14:00:00|35527.5|35512.5|35547.5|35532.5|35565|35550|35527.5|35512.5|156
1736949900000|2025-01-15 14:05:00|35550|35535|35515|35500|35550|35535|35505|35490|82
1736950200000|2025-01-15 14:10:00|35512.5|35497.5|35525|35510|35530|35515|35492.5|35477.5|128
1736950500000|2025-01-15 14:15:00|35522.5|35507.5|35550|35535|35555|35540|35515|35500|118
1736950800000|2025-01-15 14:20:00|35552.5|35537.5|35537.5|35522.5|35555|35540|35532.5|35517.5|85
1736951100000|2025-01-15 14:25:00|35540|35525|35570|35555|35570|35555|35530|35515|93
1736951400000|2025-01-15 14:30:00|35572.5|35557.5|35545|35530|35575|35560|35535|35520|169
1736951700000|2025-01-15 14:35:00|35542.5|35527.5|35530|35515|35545|35530|35492.5|35477.5|122
1736952000000|2025-01-15 14:40:00|35535|35520|35562.5|35547.5|35570|35555|35532.5|35517.5|163
1736952300000|2025-01-15 14:45:00|35565|35550|35565|35550|35570|35555|35555|35540|141
1736952600000|2025-01-15 14:50:00|35567.5|35552.5|35575|35560|35582.5|35567.5|35555|35540|158
1736952900000|2025-01-15 14:55:00|35572.5|35557.5|35615|35600|35617.5|35602.5|35565|35550|199
1736953200000|2025-01-15 15:00:00|35610|35595|35620|35605|35627.5|35612.5|35595|35580|282
1736953500000|2025-01-15 15:05:00|35622.5|35607.5|35655|35640|35660|35645|35615|35600|287
1736953800000|2025-01-15 15:10:00|35650.4|35635.4|35637.9|35622.9|35675.4|35660.4|35635.4|35620.4|217
1736954100000|2025-01-15 15:15:00|35640.4|35625.4|35655.4|35640.4|35670.4|35655.4|35635.4|35620.4|129
1736954400000|2025-01-15 15:20:00|35657.9|35642.9|35630.4|35615.4|35660.4|35645.4|35620.4|35605.4|160
1736954700000|2025-01-15 15:25:00|35632.9|35617.9|35640.4|35625.4|35645.4|35630.4|35627.9|35612.9|145
1736955000000|2025-01-15 15:30:00|35642.9|35627.9|35645.4|35630.4|35655.4|35640.4|35640.4|35625.4|160
1736955300000|2025-01-15 15:35:00|35640.4|35625.4|35657.9|35642.9|35670.4|35655.4|35640.4|35625.4|283
1736955600000|2025-01-15 15:40:00|35655.4|35640.4|35690.4|35675.4|35695.4|35680.4|35655.4|35640.4|179
1736955900000|2025-01-15 15:45:00|35687.9|35672.9|35665.4|35650.4|35695.4|35680.4|35645.4|35630.4|209
1736956200000|2025-01-15 15:50:00|35662.9|35647.9|35675.4|35660.4|35685.4|35670.4|35645.4|35630.4|151
1736956500000|2025-01-15 15:55:00|35677.9|35662.9|35660.4|35645.4|35680.4|35665.4|35655.4|35640.4|145
1736956800000|2025-01-15 16:00:00|35662.9|35647.9|35695.4|35680.4|35700.4|35685.4|35660.4|35645.4|273
1736957100000|2025-01-15 16:05:00|35700.4|35685.4|35695.4|35680.4|35710.4|35695.4|35675.4|35660.4|196
1736957400000|2025-01-15 16:10:00|35697.9|35682.9|35707.9|35692.9|35710.4|35695.4|35695.4|35680.4|168
1736957700000|2025-01-15 16:15:00|35710.4|35695.4|35690.4|35675.4|35710.4|35695.4|35685.4|35670.4|196
1736958000000|2025-01-15 16:20:00|35692.9|35677.9|35692.9|35677.9|35710.4|35695.4|35690.4|35675.4|212
1736958300000|2025-01-15 16:25:00|35695.4|35680.4|35710.4|35695.4|35710.4|35695.4|35685.4|35670.4|240
1736958600000|2025-01-15 16:30:00|35707.9|35692.9|35650.4|35635.4|35715.4|35700.4|35650.4|35635.4|436
1736958900000|2025-01-15 16:35:00|35657.9|35642.9|35655.4|35640.4|35665.4|35650.4|35645.4|35630.4|228
1736959200000|2025-01-15 16:40:00|35652.9|35637.9|35645.4|35630.4|35657.9|35642.9|35640.4|35625.4|37
1736959500000|2025-01-15 16:45:00|35647.9|35632.9|35657.9|35642.9|35657.9|35642.9|35645.4|35630.4|27
1736959800000|2025-01-15 16:50:00|35662.9|35637.9|35667.9|35647.9|35667.9|35647.9|35652.9|35632.9|53
1736960100000|2025-01-15 16:55:00|35662.9|35642.9|35662.9|35642.9|35667.9|35647.9|35652.9|35632.9|26
1736960400000|2025-01-15 17:00:00|35657.9|35637.9|35672.9|35652.9|35677.9|35657.9|35657.9|35637.9|18
1736960700000|2025-01-15 17:05:00|35677.9|35647.9|35682.9|35662.9|35687.9|35667.9|35672.9|35647.9|44
1736961000000|2025-01-15 17:10:00|35677.9|35657.9|35677.9|35657.9|35687.9|35662.9|35672.9|35652.9|12
1736961300000|2025-01-15 17:15:00|35682.9|35652.9|35662.9|35637.9|35682.9|35662.9|35657.9|35637.9|34
1736961600000|2025-01-15 17:20:00|35657.9|35642.9|35652.9|35632.9|35667.9|35647.9|35652.9|35632.9|17
1736961900000|2025-01-15 17:25:00|35657.9|35637.9|35677.9|35652.9|35677.9|35657.9|35657.9|35632.9|29
1736962200000|2025-01-15 17:30:00|35672.9|35647.9|35677.9|35657.9|35677.9|35657.9|35667.9|35647.9|14
1736962500000|2025-01-15 17:35:00|35672.9|35652.9|35677.9|35657.9|35682.9|35662.9|35672.9|35652.9|10
1736962800000|2025-01-15 17:40:00|35672.9|35652.9|35677.9|35657.9|35677.9|35657.9|35672.9|35652.9|5
1736963100000|2025-01-15 17:45:00|35672.9|35652.9|35667.9|35647.9|35677.9|35657.9|35667.9|35647.9|19
1736963400000|2025-01-15 17:50:00|35672.9|35642.9|35657.9|35637.9|35672.9|35647.9|35647.9|35627.9|69
1736963700000|2025-01-15 17:55:00|35662.9|35642.9|35652.9|35632.9|35662.9|35642.9|35647.9|35627.9|18
1736964000000|2025-01-15 18:00:00|35657.9|35637.9|35662.9|35642.9|35667.9|35642.9|35652.9|35632.9|10
1736964300000|2025-01-15 18:05:00|35667.9|35647.9|35662.9|35642.9|35667.9|35647.9|35657.9|35637.9|11
1736964600000|2025-01-15 18:10:00|35667.9|35647.9|35667.9|35642.9|35667.9|35647.9|35662.9|35637.9|4
1736964900000|2025-01-15 18:15:00|35662.9|35647.9|35667.9|35647.9|35672.9|35647.9|35662.9|35642.9|2
1736965200000|2025-01-15 18:20:00|35672.9|35652.9|35667.9|35647.9|35672.9|35652.9|35667.9|35642.9|7
1736965500000|2025-01-15 18:25:00|35672.9|35642.9|35672.9|35652.9|35672.9|35652.9|35667.9|35642.9|12
1736965800000|2025-01-15 18:30:00|35677.9|35657.9|35672.9|35652.9|35682.9|35657.9|35672.9|35652.9|13
1736966100000|2025-01-15 18:35:00|35667.9|35647.9|35677.9|35657.9|35677.9|35657.9|35662.9|35642.9|9
1736966400000|2025-01-15 18:40:00|35672.9|35652.9|35682.9|35657.9|35682.9|35662.9|35672.9|35652.9|9
1736966700000|2025-01-15 18:45:00|35677.9|35662.9|35682.9|35657.9|35682.9|35662.9|35677.9|35657.9|1
1736967000000|2025-01-15 18:50:00|35687.9|35662.9|35692.9|35672.9|35692.9|35672.9|35687.9|35662.9|2
1736967300000|2025-01-15 18:55:00|35687.9|35667.9|35687.9|35667.9|35692.9|35667.9|35687.9|35667.9|3
1736967600000|2025-01-15 19:00:00|35692.9|35662.9|35692.9|35672.9|35692.9|35672.9|35687.9|35662.9|17
1736967900000|2025-01-15 19:05:00|35687.9|35667.9|35682.9|35662.9|35692.9|35672.9|35682.9|35662.9|12
1736968200000|2025-01-15 19:10:00|35677.9|35657.9|35677.9|35657.9|35682.9|35657.9|35672.9|35652.9|7
1736968500000|2025-01-15 19:15:00|35672.9|35652.9|35672.9|35652.9|35677.9|35657.9|35667.9|35647.9|21
1736968800000|2025-01-15 19:20:00|35677.9|35657.9|35672.9|35652.9|35677.9|35657.9|35667.9|35647.9|14
1736969100000|2025-01-15 19:25:00|35667.9|35647.9|35682.9|35667.9|35687.9|35667.9|35667.9|35647.9|11
1736969400000|2025-01-15 19:30:00|35685.4|35670.4|35687.9|35672.9|35692.9|35677.9|35682.9|35667.9|2
1736969700000|2025-01-15 19:35:00|35685.4|35670.4|35700.4|35685.4|35700.4|35685.4|35685.4|35670.4|6
1736970000000|2025-01-15 19:40:00|35702.9|35687.9|35692.9|35677.9|35702.9|35687.9|35690.4|35675.4|5
1736970300000|2025-01-15 19:45:00|35690.4|35675.4|35697.9|35682.9|35700.4|35685.4|35687.9|35672.9|6
1736970600000|2025-01-15 19:50:00|35695.4|35680.4|35700.4|35685.4|35700.4|35685.4|35695.4|35680.4|0
1736970900000|2025-01-15 19:55:00|35702.9|35687.9|35700.4|35685.4|35705.4|35690.4|35697.9|35682.9|14
1736971200000|2025-01-15 20:00:00|35702.9|35687.9|35705.4|35690.4|35705.4|35690.4|35700.4|35685.4|9
1736971500000|2025-01-15 20:05:00|35700.4|35685.4|35705.4|35690.4|35710.4|35695.4|35700.4|35685.4|27
1736971800000|2025-01-15 20:10:00|35707.9|35692.9|35707.9|35692.9|35710.4|35695.4|35705.4|35690.4|13
1736972100000|2025-01-15 20:15:00|35705.4|35690.4|35705.4|35690.4|35707.9|35692.9|35700.4|35685.4|6
1736972400000|2025-01-15 20:20:00|35707.9|35692.9|35712.9|35697.9|35715.4|35700.4|35707.9|35692.9|11
1736972700000|2025-01-15 20:25:00|35710.4|35695.4|35715.4|35700.4|35715.4|35700.4|35710.4|35695.4|15
1736973000000|2025-01-15 20:30:00|35712.9|35697.9|35730.4|35715.4|35730.4|35715.4|35710.4|35695.4|57
1736973300000|2025-01-15 20:35:00|35727.9|35712.9|35715.4|35700.4|35727.9|35712.9|35715.4|35700.4|28
1736973600000|2025-01-15 20:40:00|35712.9|35697.9|35720.4|35705.4|35722.9|35707.9|35705.4|35690.4|35
1736973900000|2025-01-15 20:45:00|35722.9|35707.9|35717.9|35702.9|35730.4|35715.4|35715.4|35700.4|53
1736974200000|2025-01-15 20:50:00|35715.4|35700.4|35702.9|35687.9|35717.9|35702.9|35695.4|35680.4|19
1736974500000|2025-01-15 20:55:00|35700.4|35685.4|35687.9|35672.9|35702.9|35687.9|35682.9|35667.9|23
1736974800000|2025-01-15 21:00:00|35710.1|35670.1|35703|35663|35723.6|35683.6|35701.6|35661.6|0
1736975100000|2025-01-15 21:05:00|35703.1|35663.1|35703|35663|35711.5|35671.5|35699.5|35659.5|0
1736975400000|2025-01-15 21:10:00|35701.6|35661.6|35696.3|35656.3|35704.5|35664.5|35696.3|35656.3|0
1736975700000|2025-01-15 21:15:00|35697.7|35657.7|35704.8|35664.8|35711.1|35671.1|35697.7|35657.7|0
1736976000000|2025-01-15 21:20:00|35704.7|35664.7|35704.8|35664.8|35706.2|35666.2|35701.9|35661.9|0
1736976300000|2025-01-15 21:25:00|35704.7|35664.7|35704.8|35664.8|35708.3|35668.3|35704|35664|0
1736976600000|2025-01-15 21:30:00|35704.7|35664.7|35702.6|35662.6|35704.8|35664.8|35699.1|35659.1|0
1736976900000|2025-01-15 21:35:00|35701.2|35661.2|35700.5|35660.5|35701.9|35661.9|35692|35652|0
1736977200000|2025-01-15 21:40:00|35699.8|35659.8|35697.7|35657.7|35701.2|35661.2|35696.3|35656.3|0
1736977500000|2025-01-15 21:45:00|35697.6|35657.6|35699.1|35659.1|35699.1|35659.1|35692.7|35652.7|0
1736977800000|2025-01-15 21:50:00|35699|35659|35699.1|35659.1|35702.6|35662.6|35697.7|35657.7|0
1736978100000|2025-01-15 21:55:00|35698.4|35658.4|35703.3|35663.3|35703.3|35663.3|35697.7|35657.7|0
1736978400000|2025-01-15 22:00:00|35703.4|35663.4|35704.8|35664.8|35704.8|35664.8|35701.2|35661.2|0
1736978700000|2025-01-15 22:05:00|35704.7|35664.7|35701.9|35661.9|35704.7|35664.7|35701.2|35661.2|0
1736979000000|2025-01-15 22:10:00|35702|35662|35700.5|35660.5|35703.3|35663.3|35699.8|35659.8|0
1736979300000|2025-01-15 22:15:00|35699.1|35659.1|35701.2|35661.2|35701.2|35661.2|35697.7|35657.7|0
1736979600000|2025-01-15 22:20:00|35701.9|35661.9|35701.2|35661.2|35701.9|35661.9|35701.2|35661.2|0
1736979900000|2025-01-15 22:25:00|35702.6|35662.6|35706.9|35666.9|35706.9|35666.9|35701.9|35661.9|0
1736980200000|2025-01-15 22:30:00|35706.2|35666.2|35704.8|35664.8|35706.2|35666.2|35704.8|35664.8|0
1736980500000|2025-01-15 22:35:00|35706.2|35666.2|35706.2|35666.2|35706.2|35666.2|35704.8|35664.8|0
1736980800000|2025-01-15 22:40:00|35707.6|35667.6|35704.4|35664.4|35710.4|35670.4|35703.7|35663.7|0
1736981100000|2025-01-15 22:45:00|35705.1|35665.1|35706.5|35666.5|35706.5|35666.5|35705.1|35665.1|0
1736981400000|2025-01-15 22:50:00|35706.6|35666.6|35705.1|35665.1|35707.2|35667.2|35705.1|35665.1|0
1736981700000|2025-01-15 22:55:00|35704.4|35664.4|35705.1|35665.1|35706.5|35666.5|35703|35663|0
1736982000000|2025-01-15 23:00:00|35703.7|35663.7|35707.9|35667.9|35710.1|35670.1|35692.4|35652.4|0
1736982300000|2025-01-15 23:05:00|35708|35668|35715|35675|35720|35680|35706.5|35666.5|0
1736982600000|2025-01-15 23:10:00|35713.6|35673.6|35711.5|35671.5|35717.2|35677.2|35710.1|35670.1|0
1736982900000|2025-01-15 23:15:00|35711.4|35671.4|35715|35675|35717.2|35677.2|35708.7|35668.7|0
1736983200000|2025-01-15 23:20:00|35715.7|35675.7|35722.1|35682.1|35723.5|35683.5|35715|35675|0
1736983500000|2025-01-15 23:25:00|35722.8|35682.8|35722.1|35682.1|35723.5|35683.5|35720.7|35680.7|0
1736983800000|2025-01-15 23:30:00|35722.8|35682.8|35724.2|35684.2|35732.7|35692.7|35722.8|35682.8|0
1736984100000|2025-01-15 23:35:00|35724.3|35684.3|35729.2|35689.2|35729.2|35689.2|35724.3|35684.3|0
1736984400000|2025-01-15 23:40:00|35729.1|35689.1|35731.3|35691.3|35731.3|35691.3|35726.3|35686.3|0
1736984700000|2025-01-15 23:45:00|35730.6|35690.6|35725.6|35685.6|35730.6|35690.6|35723.5|35683.5|0
1736985000000|2025-01-15 23:50:00|35724.2|35684.2|35724.2|35684.2|35724.2|35684.2|35720.7|35680.7|0
1736985300000|2025-01-15 23:55:00|35724.3|35684.3|35727.8|35687.8|35727.8|35687.8|35722.1|35682.1|0
1736985600000|2025-01-16 00:00:00|35728.5|35688.5|35725.6|35685.6|35732.7|35692.7|35723.5|35683.5|0
1736985900000|2025-01-16 00:05:00|35725.7|35685.7|35729.9|35689.9|35730.6|35690.6|35724.2|35684.2|0
1736986200000|2025-01-16 00:10:00|35730.6|35690.6|35737.7|35697.7|35737.7|35697.7|35730.6|35690.6|0
1736986500000|2025-01-16 00:15:00|35737|35697|35745.3|35705.3|35752.1|35712.1|35731.6|35691.6|0
1736986800000|2025-01-16 00:20:00|35738.4|35698.4|35759.4|35719.4|35759.4|35719.4|35738.4|35698.4|0
1736987100000|2025-01-16 00:25:00|35766.3|35726.3|35773.3|35733.3|35780.5|35740.5|35766.3|35726.3|0
1736987400000|2025-01-16 00:30:00|35773.2|35733.2|35769.8|35729.8|35773.2|35733.2|35752.5|35712.5|0
1736987700000|2025-01-16 00:35:00|35773.2|35733.2|35769.8|35729.8|35773.2|35733.2|35759.4|35719.4|0
1736988000000|2025-01-16 00:40:00|35773.2|35733.2|35780.2|35740.2|35780.2|35740.2|35773.2|35733.2|0
1736988300000|2025-01-16 00:45:00|35780.1|35740.1|35780|35740|35780.2|35740.2|35776.6|35736.6|0
1736988600000|2025-01-16 00:50:00|35779.9|35739.9|35752.2|35712.2|35779.9|35739.9|35745.2|35705.2|0
1736988900000|2025-01-16 00:55:00|35752.3|35712.3|35752.4|35712.4|35759.4|35719.4|35752.2|35712.2|0
1736989200000|2025-01-16 01:00:00|35742.2|35702.2|35738.4|35698.4|35745.6|35705.6|35734.9|35694.9|0
1736989500000|2025-01-16 01:05:00|35738.3|35698.3|35731.6|35691.6|35738.4|35698.4|35728|35688|0
1736989800000|2025-01-16 01:10:00|35728.1|35688.1|35717.6|35677.6|35728.2|35688.2|35717.5|35677.5|0
1736990100000|2025-01-16 01:15:00|35717.5|35677.5|35703.7|35663.7|35717.5|35677.5|35696.8|35656.8|0
1736990400000|2025-01-16 01:20:00|35703.8|35663.8|35717.4|35677.4|35721|35681|35703.7|35663.7|0
1736990700000|2025-01-16 01:25:00|35720.8|35680.8|35724.4|35684.4|35724.4|35684.4|35710.6|35670.6|0
1736991000000|2025-01-16 01:30:00|35717.5|35677.5|35721.3|35681.3|35724.9|35684.9|35717.5|35677.5|0
1736991300000|2025-01-16 01:35:00|35721.2|35681.2|35721.4|35681.4|35724.9|35684.9|35710.7|35670.7|0
1736991600000|2025-01-16 01:40:00|35724.9|35684.9|35735.2|35695.2|35735.2|35695.2|35717.9|35677.9|0
1736991900000|2025-01-16 01:45:00|35742.2|35702.2|35735.2|35695.2|35745.7|35705.7|35731.7|35691.7|0
1736992200000|2025-01-16 01:50:00|35731.8|35691.8|35710.7|35670.7|35731.8|35691.8|35707.3|35667.3|0
1736992500000|2025-01-16 01:55:00|35707.3|35667.3|35690|35650|35710.8|35670.8|35689.9|35649.9|0
1736992800000|2025-01-16 02:00:00|35686.4|35646.4|35669.2|35629.2|35690|35650|35665.7|35625.7|0
1736993100000|2025-01-16 02:05:00|35676|35636|35669.3|35629.3|35682.9|35642.9|35665.8|35625.8|0
1736993400000|2025-01-16 02:10:00|35676.1|35636.1|35683|35643|35689.9|35649.9|35676.1|35636.1|0
1736993700000|2025-01-16 02:15:00|35683.1|35643.1|35676.1|35636.1|35689.9|35649.9|35669.2|35629.2|0
1736994000000|2025-01-16 02:20:00|35676|35636|35682.7|35642.7|35682.7|35642.7|35668.8|35628.8|0
1736994300000|2025-01-16 02:25:00|35675.9|35635.9|35672.8|35632.8|35675.9|35635.9|35662|35622|0
1736994600000|2025-01-16 02:30:00|35673.2|35633.2|35686.8|35646.8|35686.9|35646.9|35672.8|35632.8|0
1736994900000|2025-01-16 02:35:00|35683.4|35643.4|35686.9|35646.9|35693.7|35653.7|35679.9|35639.9|0
1736995200000|2025-01-16 02:40:00|35687|35647|35687|35647|35693.9|35653.9|35680|35640|0
1736995500000|2025-01-16 02:45:00|35686.9|35646.9|35680.1|35640.1|35686.9|35646.9|35673.2|35633.2|0
1736995800000|2025-01-16 02:50:00|35680|35640|35673.3|35633.3|35680.1|35640.1|35673.2|35633.2|0
1736996100000|2025-01-16 02:55:00|35676.7|35636.7|35687|35647|35687|35647|35673.2|35633.2|0
1736996400000|2025-01-16 03:00:00|35686.9|35646.9|35693.9|35653.9|35700.7|35660.7|35680.1|35640.1|0
1736996700000|2025-01-16 03:05:00|35694|35654|35701|35661|35707.9|35667.9|35694|35654|0
1736997000000|2025-01-16 03:10:00|35701.1|35661.1|35721.7|35681.7|35721.8|35681.8|35701|35661|0
1736997300000|2025-01-16 03:15:00|35721.6|35681.6|35701|35661|35721.7|35681.7|35700.9|35660.9|0
1736997600000|2025-01-16 03:20:00|35701.1|35661.1|35700.9|35660.9|35714.8|35674.8|35700.9|35660.9|0
1736997900000|2025-01-16 03:25:00|35700.8|35660.8|35687.1|35647.1|35700.8|35660.8|35687|35647|0
1736998200000|2025-01-16 03:30:00|35687.2|35647.2|35690.6|35650.6|35694.1|35654.1|35687.1|35647.1|0
1736998500000|2025-01-16 03:35:00|35694|35654|35694|35654|35700.9|35660.9|35693.9|35653.9|0
1736998800000|2025-01-16 03:40:00|35690.5|35650.5|35687.1|35647.1|35690.5|35650.5|35680.2|35640.2|0
1736999100000|2025-01-16 03:45:00|35687|35647|35664.7|35624.7|35687.1|35647.1|35664.7|35624.7|0
1736999400000|2025-01-16 03:50:00|35661.3|35621.3|35671.8|35631.8|35671.8|35631.8|35661.2|35621.2|0
1736999700000|2025-01-16 03:55:00|35671.7|35631.7|35664.9|35624.9|35671.8|35631.8|35664.8|35624.8|0
1737000000000|2025-01-16 04:00:00|35664.8|35624.8|35685.4|35645.4|35692.3|35652.3|35664.8|35624.8|0
1737000300000|2025-01-16 04:05:00|35685.5|35645.5|35692.4|35652.4|35692.4|35652.4|35678.6|35638.6|0
1737000600000|2025-01-16 04:10:00|35692.5|35652.5|35692.5|35652.5|35692.5|35652.5|35692.5|35652.5|0
1737000900000|2025-01-16 04:15:00|35692.4|35652.4|35692.4|35652.4|35699.3|35659.3|35692.3|35652.3|0
1737001200000|2025-01-16 04:20:00|35692.3|35652.3|35692.4|35652.4|35699.2|35659.2|35692.3|35652.3|0
1737001500000|2025-01-16 04:25:00|35692.3|35652.3|35685.4|35645.4|35692.4|35652.4|35685.4|35645.4|0
1737001800000|2025-01-16 04:30:00|35685.5|35645.5|35685.3|35645.3|35685.5|35645.5|35685.3|35645.3|0
1737002100000|2025-01-16 04:35:00|35685.4|35645.4|35685.2|35645.2|35685.4|35645.4|35685.2|35645.2|0
1737002400000|2025-01-16 04:40:00|35685.3|35645.3|35685.3|35645.3|35685.3|35645.3|35685.2|35645.2|0
1737002700000|2025-01-16 04:45:00|35685.4|35645.4|35685.2|35645.2|35685.4|35645.4|35685.1|35645.1|0
1737003000000|2025-01-16 04:50:00|35685.3|35645.3|35688.8|35648.8|35688.8|35648.8|35685.3|35645.3|0
1737003300000|2025-01-16 04:55:00|35685.4|35645.4|35692.1|35652.1|35692.2|35652.2|35685.3|35645.3|0
1737003600000|2025-01-16 05:00:00|35692.2|35652.2|35692|35652|35692.2|35652.2|35692|35652|0
1737003900000|2025-01-16 05:05:00|35691.9|35651.9|35692|35652|35692|35652|35691.8|35651.8|0
1737004200000|2025-01-16 05:10:00|35691.9|35651.9|35691.8|35651.8|35692|35652|35688.5|35648.5|0
1737004500000|2025-01-16 05:15:00|35688.4|35648.4|35684.9|35644.9|35688.4|35648.4|35684.8|35644.8|0
1737004800000|2025-01-16 05:20:00|35684.8|35644.8|35684.9|35644.9|35685|35645|35684.8|35644.8|0
1737005100000|2025-01-16 05:25:00|35684.8|35644.8|35684.9|35644.9|35684.9|35644.9|35684.8|35644.8|0
1737005400000|2025-01-16 05:30:00|35684.8|35644.8|35685.1|35645.1|35688.5|35648.5|35684.6|35644.6|0
1737005700000|2025-01-16 05:35:00|35685|35645|35650.1|35610.1|35685|35645|35643.1|35603.1|0
1737006000000|2025-01-16 05:40:00|35650|35610|35657.2|35617.2|35657.3|35617.3|35643.2|35603.2|0
1737006300000|2025-01-16 05:45:00|35657.1|35617.1|35660.8|35620.8|35660.8|35620.8|35650.2|35610.2|0
1737006600000|2025-01-16 05:50:00|35657.3|35617.3|35650.3|35610.3|35657.5|35617.5|35650.3|35610.3|0
1737006900000|2025-01-16 05:55:00|35643.4|35603.4|35643.4|35603.4|35650.4|35610.4|35643.4|35603.4|0
1737007200000|2025-01-16 06:00:00|35643.5|35603.5|35705.3|35665.3|35705.3|35665.3|35643.4|35603.4|0
1737007500000|2025-01-16 06:05:00|35701.9|35661.9|35712.1|35672.1|35712.2|35672.2|35698|35658|0
1737007800000|2025-01-16 06:10:00|35718.9|35678.9|35801.4|35761.4|35818.5|35778.5|35705.4|35665.4|0
1737008100000|2025-01-16 06:15:00|35804.8|35764.8|35781.6|35741.6|35835.3|35795.3|35774.6|35734.6|0
1737008400000|2025-01-16 06:20:00|35781.5|35741.5|35768.5|35728.5|35788.5|35748.5|35741|35701|0
1737008700000|2025-01-16 06:25:00|35768.6|35728.6|35772.9|35732.9|35817|35777|35762.6|35722.6|0
1737009000000|2025-01-16 06:30:00|35769.5|35729.5|35794.1|35754.1|35797.6|35757.6|35762.6|35722.6|0
1737009300000|2025-01-16 06:35:00|35794.2|35754.2|35777.3|35737.3|35811.3|35771.3|35762.3|35722.3|0
1737009600000|2025-01-16 06:40:00|35777.4|35737.4|35770.4|35730.4|35787.9|35747.9|35763.5|35723.5|0
1737009900000|2025-01-16 06:45:00|35766.9|35726.9|35784.1|35744.1|35784.2|35744.2|35756.5|35716.5|0
1737010200000|2025-01-16 06:50:00|35784.2|35744.2|35777.3|35737.3|35791.2|35751.2|35770.3|35730.3|0
1737010500000|2025-01-16 06:55:00|35773.8|35733.8|35810.5|35770.5|35824.4|35784.4|35773.8|35733.8|0
1737010800000|2025-01-16 07:00:00|35749.4|35734.4|35799.4|35784.4|35809.4|35794.4|35749.4|35734.4|87
1737011100000|2025-01-16 07:05:00|35801.9|35786.9|35816.9|35801.9|35816.9|35801.9|35794.4|35779.4|38
1737011400000|2025-01-16 07:10:00|35819.4|35804.4|35869.4|35854.4|35889.4|35874.4|35819.4|35804.4|82
1737011700000|2025-01-16 07:15:00|35866.9|35851.9|35856.9|35841.9|35874.4|35859.4|35834.4|35819.4|48
1737012000000|2025-01-16 07:20:00|35859.4|35844.4|35879.4|35864.4|35884.4|35869.4|35856.9|35841.9|26
1737012300000|2025-01-16 07:25:00|35871.9|35856.9|35901.9|35886.9|35904.4|35889.4|35864.4|35849.4|40
1737012600000|2025-01-16 07:30:00|35899.4|35884.4|35894.4|35879.4|35901.9|35886.9|35889.4|35874.4|86
1737012900000|2025-01-16 07:35:00|35891.9|35876.9|35896.9|35881.9|35906.9|35891.9|35889.4|35874.4|57
1737013200000|2025-01-16 07:40:00|35899.4|35884.4|35929.4|35914.4|35929.4|35914.4|35891.9|35876.9|85
1737013500000|2025-01-16 07:45:00|35926.9|35911.9|35914.4|35899.4|35931.9|35916.9|35914.4|35899.4|46
1737013800000|2025-01-16 07:50:00|35904.4|35889.4|35926.9|35911.9|35926.9|35911.9|35899.4|35884.4|45
1737014100000|2025-01-16 07:55:00|35924.4|35909.4|35936.9|35921.9|35941.9|35926.9|35916.9|35901.9|83
1737014400000|2025-01-16 08:00:00|35934.4|35919.4|35966.9|35951.9|35999.4|35984.4|35934.4|35919.4|775
1737014700000|2025-01-16 08:05:00|35969.4|35954.4|35924.4|35909.4|35976.9|35961.9|35914.4|35899.4|281
1737015000000|2025-01-16 08:10:00|35926.9|35911.9|35944.4|35929.4|35964.4|35949.4|35906.9|35891.9|237
1737015300000|2025-01-16 08:15:00|35941.9|35926.9|35926.9|35911.9|35946.9|35931.9|35899.4|35884.4|189
1737015600000|2025-01-16 08:20:00|35929.4|35914.4|35899.4|35884.4|35966.9|35951.9|35886.9|35871.9|219
1737015900000|2025-01-16 08:25:00|35901.9|35886.9|35924.4|35909.4|35949.4|35934.4|35894.4|35879.4|161
1737016200000|2025-01-16 08:30:00|35926.9|35911.9|35929.4|35914.4|35929.4|35914.4|35886.9|35871.9|242
1737016500000|2025-01-16 08:35:00|35931.9|35916.9|35974.4|35959.4|35974.4|35959.4|35926.9|35911.9|209
1737016800000|2025-01-16 08:40:00|35978.6|35963.6|35961.1|35946.1|35981.1|35966.1|35946.1|35931.1|205
1737017100000|2025-01-16 08:45:00|35958.6|35943.6|35933.6|35918.6|35968.6|35953.6|35918.6|35903.6|160
1737017400000|2025-01-16 08:50:00|35936.1|35921.1|35913.6|35898.6|35956.1|35941.1|35913.6|35898.6|94
1737017700000|2025-01-16 08:55:00|35911.1|35896.1|35888.6|35873.6|35916.1|35901.1|35888.6|35873.6|135
1737018000000|2025-01-16 09:00:00|35891.1|35876.1|35908.6|35893.6|35908.6|35893.6|35883.6|35868.6|314
1737018300000|2025-01-16 09:05:00|35913.6|35898.6|35863.6|35848.6|35913.6|35898.6|35851.1|35836.1|128
1737018600000|2025-01-16 09:10:00|35861.1|35846.1|35906.1|35891.1|35911.1|35896.1|35853.6|35838.6|119
1737018900000|2025-01-16 09:15:00|35903.6|35888.6|35943.6|35928.6|35943.6|35928.6|35901.1|35886.1|85
1737019200000|2025-01-16 09:20:00|35941.1|35926.1|35943.6|35928.6|35958.6|35943.6|35931.1|35916.1|86
1737019500000|2025-01-16 09:25:00|35946.1|35931.1|35928.6|35913.6|35951.1|35936.1|35928.6|35913.6|89
1737019800000|2025-01-16 09:30:00|35931.1|35916.1|35923.6|35908.6|35936.1|35921.1|35913.6|35898.6|92
1737020100000|2025-01-16 09:35:00|35921.1|35906.1|35948.6|35933.6|35948.6|35933.6|35918.6|35903.6|73
1737020400000|2025-01-16 09:40:00|35951.1|35936.1|35943.6|35928.6|35951.1|35936.1|35928.6|35913.6|84
1737020700000|2025-01-16 09:45:00|35941.1|35926.1|35946.1|35931.1|35951.1|35936.1|35938.6|35923.6|79
1737021000000|2025-01-16 09:50:00|35943.6|35928.6|35948.6|35933.6|35963.6|35948.6|35943.6|35928.6|64
1737021300000|2025-01-16 09:55:00|35946.1|35931.1|35956.1|35941.1|35963.6|35948.6|35941.1|35926.1|71
1737021600000|2025-01-16 10:00:00|35953.6|35938.6|35961.1|35946.1|35963.6|35948.6|35943.6|35928.6|48
1737021900000|2025-01-16 10:05:00|35963.6|35948.6|35948.6|35933.6|35963.6|35948.6|35938.6|35923.6|47
1737022200000|2025-01-16 10:10:00|35946.1|35931.1|36003.6|35988.6|36003.6|35988.6|35946.1|35931.1|120
1737022500000|2025-01-16 10:15:00|36001.1|35986.1|36003.6|35988.6|36003.6|35988.6|35983.6|35968.6|48
1737022800000|2025-01-16 10:20:00|36008.6|35993.6|36003.6|35988.6|36023.6|36008.6|35998.6|35983.6|187
1737023100000|2025-01-16 10:25:00|36001.1|35986.1|36003.6|35988.6|36013.6|35998.6|35993.6|35978.6|129
1737023400000|2025-01-16 10:30:00|36006.1|35991.1|36003.6|35988.6|36008.6|35993.6|35991.1|35976.1|87
1737023700000|2025-01-16 10:35:00|36006.1|35991.1|35988.6|35973.6|36006.1|35991.1|35988.6|35973.6|35
1737024000000|2025-01-16 10:40:00|35991.1|35976.1|35953.6|35938.6|35991.1|35976.1|35948.6|35933.6|144
1737024300000|2025-01-16 10:45:00|35956.1|35941.1|35963.6|35948.6|35983.6|35968.6|35953.6|35938.6|52
1737024600000|2025-01-16 10:50:00|35958.6|35943.6|35963.6|35948.6|35973.6|35958.6|35953.6|35938.6|92
1737024900000|2025-01-16 10:55:00|35961.1|35946.1|35923.6|35908.6|35968.6|35953.6|35923.6|35908.6|92
1737025200000|2025-01-16 11:00:00|35918.6|35903.6|35923.6|35908.6|35941.1|35926.1|35913.6|35898.6|87
1737025500000|2025-01-16 11:05:00|35918.6|35903.6|35913.6|35898.6|35928.6|35913.6|35913.6|35898.6|61
1737025800000|2025-01-16 11:10:00|35911.1|35896.1|35923.6|35908.6|35931.1|35916.1|35911.1|35896.1|49
1737026100000|2025-01-16 11:15:00|35921.1|35906.1|35938.6|35923.6|35948.6|35933.6|35918.6|35903.6|59
1737026400000|2025-01-16 11:20:00|35941.1|35926.1|35933.6|35918.6|35943.6|35928.6|35928.6|35913.6|40
1737026700000|2025-01-16 11:25:00|35938.6|35923.6|35931.1|35916.1|35951.1|35936.1|35928.6|35913.6|48
1737027000000|2025-01-16 11:30:00|35933.6|35918.6|35923.6|35908.6|35936.1|35921.1|35918.6|35903.6|45
1737027300000|2025-01-16 11:35:00|35921.1|35906.1|35928.6|35913.6|35943.6|35928.6|35921.1|35906.1|59
1737027600000|2025-01-16 11:40:00|35931.1|35916.1|35943.6|35928.6|35948.6|35933.6|35928.6|35913.6|81
1737027900000|2025-01-16 11:45:00|35946.1|35931.1|35961.1|35946.1|35968.6|35953.6|35941.1|35926.1|38
1737028200000|2025-01-16 11:50:00|35963.6|35948.6|35961.1|35946.1|35973.6|35958.6|35956.1|35941.1|140
1737028500000|2025-01-16 11:55:00|35958.6|35943.6|35951.1|35936.1|35968.6|35953.6|35948.6|35933.6|62
1737028800000|2025-01-16 12:00:00|35953.6|35938.6|35951.1|35936.1|35961.1|35946.1|35948.6|35933.6|24
1737029100000|2025-01-16 12:05:00|35951.1|35936.1|35946.1|35931.1|35956.1|35941.1|35943.6|35928.6|34
1737029400000|2025-01-16 12:10:00|35948.6|35933.6|35943.6|35928.6|35948.6|35933.6|35923.6|35908.6|66
1737029700000|2025-01-16 12:15:00|35941.1|35926.1|35933.6|35918.6|35943.6|35928.6|35926.1|35911.1|52
1737030000000|2025-01-16 12:20:00|35936.1|35921.1|35921.1|35906.1|35938.6|35923.6|35918.6|35903.6|24
1737030300000|2025-01-16 12:25:00|35918.6|35903.6|35928.6|35913.6|35941.1|35926.1|35918.6|35903.6|49
1737030600000|2025-01-16 12:30:00|35926.1|35911.1|35963.6|35948.6|35973.6|35958.6|35926.1|35911.1|210
1737030900000|2025-01-16 12:35:00|35961.1|35946.1|35961.1|35946.1|35983.6|35968.6|35958.6|35943.6|67
1737031200000|2025-01-16 12:40:00|35956.2|35941.2|35928.7|35913.7|35961.2|35946.2|35926.2|35911.2|128
1737031500000|2025-01-16 12:45:00|35931.2|35916.2|35931.2|35916.2|35946.2|35931.2|35928.7|35913.7|85
1737031800000|2025-01-16 12:50:00|35928.7|35913.7|35938.7|35923.7|35938.7|35923.7|35918.7|35903.7|48
1737032100000|2025-01-16 12:55:00|35941.2|35926.2|35943.7|35928.7|35943.7|35928.7|35923.7|35908.7|42
1737032400000|2025-01-16 13:00:00|35938.7|35923.7|35918.7|35903.7|35941.2|35926.2|35918.7|35903.7|85
1737032700000|2025-01-16 13:05:00|35921.2|35906.2|35936.2|35921.2|35938.7|35923.7|35918.7|35903.7|61
1737033000000|2025-01-16 13:10:00|35938.7|35923.7|35943.7|35928.7|35946.2|35931.2|35933.7|35918.7|54
1737033300000|2025-01-16 13:15:00|35946.2|35931.2|35928.7|35913.7|35958.7|35943.7|35928.7|35913.7|117
1737033600000|2025-01-16 13:20:00|35926.2|35911.2|35948.7|35933.7|35948.7|35933.7|35923.7|35908.7|53
1737033900000|2025-01-16 13:25:00|35943.7|35928.7|35923.7|35908.7|35946.2|35931.2|35923.7|35908.7|44
1737034200000|2025-01-16 13:30:00|35926.2|35911.2|35911.2|35896.2|35951.2|35936.2|35908.7|35893.7|80
1737034500000|2025-01-16 13:35:00|35913.7|35898.7|35923.7|35908.7|35928.7|35913.7|35901.2|35886.2|69
1737034800000|2025-01-16 13:40:00|35926.2|35911.2|35918.7|35903.7|35931.2|35916.2|35911.2|35896.2|54
1737035100000|2025-01-16 13:45:00|35916.2|35901.2|35938.7|35923.7|35938.7|35923.7|35913.7|35898.7|52
1737035400000|2025-01-16 13:50:00|35933.7|35918.7|35926.2|35911.2|35943.7|35928.7|35921.2|35906.2|49
1737035700000|2025-01-16 13:55:00|35928.7|35913.7|35923.7|35908.7|35941.2|35926.2|35918.7|35903.7|79
1737036000000|2025-01-16 14:00:00|35921.2|35906.2|35933.7|35918.7|35941.2|35926.2|35921.2|35906.2|78
1737036300000|2025-01-16 14:05:00|35936.2|35921.2|35913.7|35898.7|35938.7|35923.7|35903.7|35888.7|68
1737036600000|2025-01-16 14:10:00|35916.2|35901.2|35933.7|35918.7|35933.7|35918.7|35911.2|35896.2|46
1737036900000|2025-01-16 14:15:00|35931.2|35916.2|35938.7|35923.7|35941.2|35926.2|35916.2|35901.2|69
1737037200000|2025-01-16 14:20:00|35941.2|35926.2|35928.7|35913.7|35948.7|35933.7|35928.7|35913.7|274
1737037500000|2025-01-16 14:25:00|35931.2|35916.2|35948.7|35933.7|35958.7|35943.7|35931.2|35916.2|102
1737037800000|2025-01-16 14:30:00|35938.7|35923.7|35973.7|35958.7|35973.7|35958.7|35928.7|35913.7|134
1737038100000|2025-01-16 14:35:00|35976.2|35961.2|35966.2|35951.2|35988.7|35973.7|35948.7|35933.7|195
1737038400000|2025-01-16 14:40:00|35963.7|35948.7|35953.7|35938.7|35981.2|35966.2|35948.7|35933.7|158
1737038700000|2025-01-16 14:45:00|35956.2|35941.2|35926.2|35911.2|35958.7|35943.7|35921.2|35906.2|105
1737039000000|2025-01-16 14:50:00|35928.7|35913.7|35916.2|35901.2|35938.7|35923.7|35903.7|35888.7|98
1737039300000|2025-01-16 14:55:00|35913.7|35898.7|35883.7|35868.7|35916.2|35901.2|35878.7|35863.7|179
1737039600000|2025-01-16 15:00:00|35886.2|35871.2|35883.7|35868.7|35891.2|35876.2|35866.2|35851.2|122
1737039900000|2025-01-16 15:05:00|35881.2|35866.2|35871.2|35856.2|35898.7|35883.7|35858.7|35843.7|154
1737040200000|2025-01-16 15:10:00|35871.7|35856.7|35841.7|35826.7|35884.2|35869.2|35839.2|35824.2|110
1737040500000|2025-01-16 15:15:00|35839.2|35824.2|35849.2|35834.2|35864.2|35849.2|35824.2|35809.2|105
1737040800000|2025-01-16 15:20:00|35846.7|35831.7|35844.2|35829.2|35849.2|35834.2|35831.7|35816.7|71
1737041100000|2025-01-16 15:25:00|35841.7|35826.7|35839.2|35824.2|35844.2|35829.2|35831.7|35816.7|62
1737041400000|2025-01-16 15:30:00|35834.2|35819.2|35859.2|35844.2|35874.2|35859.2|35834.2|35819.2|107
1737041700000|2025-01-16 15:35:00|35856.7|35841.7|35856.7|35841.7|35864.2|35849.2|35839.2|35824.2|73
1737042000000|2025-01-16 15:40:00|35854.2|35839.2|35854.2|35839.2|35864.2|35849.2|35834.2|35819.2|80
1737042300000|2025-01-16 15:45:00|35851.7|35836.7|35839.2|35824.2|35859.2|35844.2|35836.7|35821.7|78
1737042600000|2025-01-16 15:50:00|35841.7|35826.7|35836.7|35821.7|35864.2|35849.2|35834.2|35819.2|106
1737042900000|2025-01-16 15:55:00|35839.2|35824.2|35846.7|35831.7|35859.2|35844.2|35836.7|35821.7|85
1737043200000|2025-01-16 16:00:00|35844.2|35829.2|35814.2|35799.2|35844.2|35829.2|35809.2|35794.2|411
1737043500000|2025-01-16 16:05:00|35816.7|35801.7|35826.7|35811.7|35839.2|35824.2|35794.2|35779.2|304
1737043800000|2025-01-16 16:10:00|35829.2|35814.2|35774.2|35759.2|35834.2|35819.2|35774.2|35759.2|171
1737044100000|2025-01-16 16:15:00|35776.7|35761.7|35799.2|35784.2|35799.2|35784.2|35774.2|35759.2|181
1737044400000|2025-01-16 16:20:00|35794.2|35779.2|35774.2|35759.2|35801.7|35786.7|35774.2|35759.2|245
1737044700000|2025-01-16 16:25:00|35776.7|35761.7|35809.2|35794.2|35809.2|35794.2|35771.7|35756.7|285
1737045000000|2025-01-16 16:30:00|35806.7|35791.7|35824.2|35809.2|35849.2|35834.2|35804.2|35789.2|727
1737045300000|2025-01-16 16:35:00|35826.7|35811.7|35806.7|35791.7|35834.2|35819.2|35794.2|35779.2|198
1737045600000|2025-01-16 16:40:00|35809.2|35794.2|35809.2|35794.2|35821.7|35806.7|35791.7|35776.7|62
1737045900000|2025-01-16 16:45:00|35811.7|35796.7|35821.7|35806.7|35821.7|35806.7|35801.7|35786.7|35
1737046200000|2025-01-16 16:50:00|35826.7|35801.7|35836.7|35816.7|35841.7|35821.7|35811.7|35791.7|28
1737046500000|2025-01-16 16:55:00|35841.7|35821.7|35861.7|35841.7|35871.7|35846.7|35836.7|35816.7|65
1737046800000|2025-01-16 17:00:00|35856.7|35836.7|35856.7|35831.7|35866.7|35846.7|35851.7|35831.7|63
1737047100000|2025-01-16 17:05:00|35851.7|35836.7|35871.7|35851.7|35876.7|35856.7|35851.7|35831.7|9
1737047400000|2025-01-16 17:10:00|35876.7|35856.7|35871.7|35851.7|35876.7|35856.7|35866.7|35846.7|27
1737047700000|2025-01-16 17:15:00|35866.7|35846.7|35861.7|35841.7|35871.7|35851.7|35851.7|35826.7|75
1737048000000|2025-01-16 17:20:00|35866.7|35846.7|35871.7|35851.7|35871.7|35851.7|35856.7|35836.7|12
1737048300000|2025-01-16 17:25:00|35866.7|35846.7|35876.7|35856.7|35881.7|35856.7|35866.7|35846.7|14
1737048600000|2025-01-16 17:30:00|35871.7|35851.7|35866.7|35846.7|35871.7|35856.7|35866.7|35846.7|5
1737048900000|2025-01-16 17:35:00|35861.7|35841.7|35861.7|35841.7|35866.7|35846.7|35856.7|35836.7|3
1737049200000|2025-01-16 17:40:00|35856.7|35836.7|35861.7|35841.7|35866.7|35841.7|35856.7|35836.7|22
1737049500000|2025-01-16 17:45:00|35866.7|35846.7|35871.7|35846.7|35871.7|35851.7|35861.7|35841.7|33
1737049800000|2025-01-16 17:50:00|35866.7|35851.7|35866.7|35846.7|35881.7|35861.7|35866.7|35846.7|30
1737050100000|2025-01-16 17:55:00|35871.7|35851.7|35871.7|35851.7|35881.7|35861.7|35871.7|35846.7|23
1737050400000|2025-01-16 18:00:00|35866.7|35846.7|35876.7|35856.7|35881.7|35856.7|35866.7|35846.7|24
1737050700000|2025-01-16 18:05:00|35881.7|35861.7|35871.7|35851.7|35881.7|35861.7|35866.7|35846.7|14
1737051000000|2025-01-16 18:10:00|35876.7|35856.7|35871.7|35851.7|35876.7|35856.7|35866.7|35846.7|2
1737051300000|2025-01-16 18:15:00|35866.7|35846.7|35866.7|35846.7|35871.7|35851.7|35861.7|35841.7|11
1737051600000|2025-01-16 18:20:00|35871.7|35851.7|35861.7|35841.7|35871.7|35851.7|35861.7|35841.7|34
1737051900000|2025-01-16 18:25:00|35866.7|35836.7|35851.7|35831.7|35866.7|35841.7|35846.7|35821.7|25
1737052200000|2025-01-16 18:30:00|35846.7|35826.7|35846.7|35821.7|35856.7|35836.7|35841.7|35821.7|27
1737052500000|2025-01-16 18:35:00|35851.7|35826.7|35846.7|35826.7|35856.7|35831.7|35841.7|35816.7|7
1737052800000|2025-01-16 18:40:00|35851.7|35831.7|35851.7|35831.7|35856.7|35836.7|35841.7|35821.7|13
1737053100000|2025-01-16 18:45:00|35846.7|35826.7|35836.7|35816.7|35846.7|35826.7|35826.7|35801.7|23
1737053400000|2025-01-16 18:50:00|35841.7|35821.7|35846.7|35826.7|35846.7|35826.7|35831.7|35811.7|9
1737053700000|2025-01-16 18:55:00|35851.7|35821.7|35836.7|35816.7|35851.7|35831.7|35831.7|35811.7|7
1737054000000|2025-01-16 19:00:00|35831.7|35811.7|35841.7|35816.7|35841.7|35821.7|35821.7|35801.7|20
1737054300000|2025-01-16 19:05:00|35836.7|35821.7|35846.7|35826.7|35856.7|35831.7|35836.7|35816.7|5
1737054600000|2025-01-16 19:10:00|35851.7|35831.7|35856.7|35831.7|35866.7|35841.7|35851.7|35831.7|11
1737054900000|2025-01-16 19:15:00|35861.7|35836.7|35861.7|35841.7|35866.7|35846.7|35856.7|35836.7|5
1737055200000|2025-01-16 19:20:00|35866.7|35846.7|35851.7|35826.7|35866.7|35846.7|35846.7|35821.7|6
1737055500000|2025-01-16 19:25:00|35846.7|35831.7|35864.2|35849.2|35871.7|35849.2|35846.7|35826.7|6
1737055800000|2025-01-16 19:30:00|35866.7|35851.7|35854.2|35839.2|35866.7|35851.7|35854.2|35839.2|16
1737056100000|2025-01-16 19:35:00|35856.7|35841.7|35864.2|35849.2|35866.7|35851.7|35856.7|35841.7|6
1737056400000|2025-01-16 19:40:00|35861.7|35846.7|35856.7|35841.7|35864.2|35849.2|35854.2|35839.2|6
1737056700000|2025-01-16 19:45:00|35859.2|35844.2|35854.2|35839.2|35861.7|35846.7|35854.2|35839.2|1
1737057000000|2025-01-16 19:50:00|35856.7|35841.7|35859.2|35844.2|35864.2|35849.2|35844.2|35829.2|4
1737057300000|2025-01-16 19:55:00|35861.7|35846.7|35864.2|35849.2|35869.2|35854.2|35861.7|35846.7|5
1737057600000|2025-01-16 20:00:00|35861.7|35846.7|35864.2|35849.2|35871.7|35856.7|35861.7|35846.7|10
1737057900000|2025-01-16 20:05:00|35866.7|35851.7|35871.7|35856.7|35874.2|35859.2|35866.7|35851.7|8
1737058200000|2025-01-16 20:10:00|35869.2|35854.2|35859.2|35844.2|35874.2|35859.2|35859.2|35844.2|22
1737058500000|2025-01-16 20:15:00|35861.7|35846.7|35851.7|35836.7|35869.2|35854.2|35844.2|35829.2|20
1737058800000|2025-01-16 20:20:00|35849.2|35834.2|35849.2|35834.2|35859.2|35844.2|35846.7|35831.7|5
1737059100000|2025-01-16 20:25:00|35851.7|35836.7|35856.7|35841.7|35859.2|35844.2|35849.2|35834.2|12
1737059400000|2025-01-16 20:30:00|35859.2|35844.2|35871.7|35856.7|35874.2|35859.2|35859.2|35844.2|16
1737059700000|2025-01-16 20:35:00|35869.2|35854.2|35874.2|35859.2|35884.2|35869.2|35869.2|35854.2|40
1737060000000|2025-01-16 20:40:00|35876.7|35861.7|35886.7|35871.7|35889.2|35874.2|35874.2|35859.2|17
1737060300000|2025-01-16 20:45:00|35884.2|35869.2|35879.2|35864.2|35886.7|35871.7|35874.2|35859.2|19
1737060600000|2025-01-16 20:50:00|35881.7|35866.7|35884.2|35869.2|35891.7|35876.7|35879.2|35864.2|23
1737060900000|2025-01-16 20:55:00|35881.7|35866.7|35859.2|35844.2|35884.2|35869.2|35854.2|35839.2|34
1737061200000|2025-01-16 21:00:00|35873|35833|35863.1|35823.1|35876.4|35836.4|35856.1|35816.1|0
1737061500000|2025-01-16 21:05:00|35862.4|35822.4|35858.9|35818.9|35865.9|35825.9|35857.5|35817.5|0
1737061800000|2025-01-16 21:10:00|35858.8|35818.8|35815.3|35775.3|35858.8|35818.8|35813.9|35773.9|0
1737062100000|2025-01-16 21:15:00|35815.4|35775.4|35828.7|35788.7|35834.3|35794.3|35815.4|35775.4|0
1737062400000|2025-01-16 21:20:00|35829.4|35789.4|35815.3|35775.3|35829.4|35789.4|35808.3|35768.3|0
1737062700000|2025-01-16 21:25:00|35815.4|35775.4|35839.3|35799.3|35840.7|35800.7|35811.8|35771.8|0
1737063000000|2025-01-16 21:30:00|35839.4|35799.4|35851.3|35811.3|35856.2|35816.2|35839.3|35799.3|0
1737063300000|2025-01-16 21:35:00|35852|35812|35852.7|35812.7|35854.1|35814.1|35847.8|35807.8|0
1737063600000|2025-01-16 21:40:00|35853.4|35813.4|35847.8|35807.8|35855.5|35815.5|35844.3|35804.3|0
1737063900000|2025-01-16 21:45:00|35848|35808|35852.7|35812.7|35857.6|35817.6|35848|35808|0
1737064200000|2025-01-16 21:50:00|35854.1|35814.1|35850.6|35810.6|35856.2|35816.2|35845.7|35805.7|0
1737064500000|2025-01-16 21:55:00|35851.3|35811.3|35855.5|35815.5|35857.6|35817.6|35851.3|35811.3|0
1737064800000|2025-01-16 22:00:00|35854.8|35814.8|35854.8|35814.8|35855.5|35815.5|35854.8|35814.8|0
1737065100000|2025-01-16 22:05:00|35855.5|35815.5|35855.5|35815.5|35856.2|35816.2|35854.8|35814.8|0
1737065400000|2025-01-16 22:10:00|35856.2|35816.2|35854.1|35814.1|35856.2|35816.2|35854.1|35814.1|0
1737065700000|2025-01-16 22:15:00|35854.8|35814.8|35854.1|35814.1|35854.8|35814.8|35854.1|35814.1|0
1737066300000|2025-01-16 22:25:00|35854.8|35814.8|35853.4|35813.4|35854.8|35814.8|35853.4|35813.4|0
1737066600000|2025-01-16 22:30:00|35854.1|35814.1|35854.1|35814.1|35854.1|35814.1|35853.4|35813.4|0
1737066900000|2025-01-16 22:35:00|35853.4|35813.4|35854.1|35814.1|35854.1|35814.1|35853.4|35813.4|0
1737067200000|2025-01-16 22:40:00|35853.4|35813.4|35854.1|35814.1|35854.1|35814.1|35853.4|35813.4|0
1737067500000|2025-01-16 22:45:00|35854.8|35814.8|35854.1|35814.1|35854.8|35814.8|35854.1|35814.1|0
1737067800000|2025-01-16 22:50:00|35854.8|35814.8|35854.8|35814.8|35854.8|35814.8|35854.8|35814.8|0
1737068100000|2025-01-16 22:55:00|35854.1|35814.1|35850.6|35810.6|35854.8|35814.8|35850.6|35810.6|0
1737068400000|2025-01-16 23:00:00|35850.9|35810.9|35864.6|35824.6|35870.9|35830.9|35850.9|35810.9|0
1737068700000|2025-01-16 23:05:00|35863.9|35823.9|35851.3|35811.3|35866|35826|35849.2|35809.2|0
1737069000000|2025-01-16 23:10:00|35852.7|35812.7|35864.6|35824.6|35866|35826|35851.3|35811.3|0
1737069300000|2025-01-16 23:15:00|35865.3|35825.3|35873|35833|35875.8|35835.8|35864.6|35824.6|0
1737069600000|2025-01-16 23:20:00|35872.3|35832.3|35870.9|35830.9|35878|35838|35867.4|35827.4|0
1737069900000|2025-01-16 23:25:00|35869.5|35829.5|35870.9|35830.9|35872.3|35832.3|35864.6|35824.6|0
1737070200000|2025-01-16 23:30:00|35871|35831|35875.8|35835.8|35876.6|35836.6|35868.1|35828.1|0
1737070500000|2025-01-16 23:35:00|35875.1|35835.1|35872.3|35832.3|35876.6|35836.6|35872.3|35832.3|0
1737070800000|2025-01-16 23:40:00|35871.6|35831.6|35877.9|35837.9|35880|35840|35870.9|35830.9|0
1737071100000|2025-01-16 23:45:00|35878|35838|35879.3|35839.3|35881.5|35841.5|35871.6|35831.6|0
1737071400000|2025-01-16 23:50:00|35879.4|35839.4|35874.4|35834.4|35880.1|35840.1|35873|35833|0
1737071700000|2025-01-16 23:55:00|35874.5|35834.5|35884.3|35844.3|35884.3|35844.3|35874.5|35834.5|0
1737072000000|2025-01-17 00:00:00|35884.2|35844.2|35882.9|35842.9|35888.5|35848.5|35880.1|35840.1|0
1737072300000|2025-01-17 00:05:00|35882.8|35842.8|35888.5|35848.5|35888.5|35848.5|35880.1|35840.1|0
1737072600000|2025-01-17 00:10:00|35888.4|35848.4|35881.5|35841.5|35888.5|35848.5|35877.9|35837.9|0
1737072900000|2025-01-17 00:15:00|35866.6|35826.6|35865.8|35825.8|35886.2|35846.2|35859|35819|0
1737073200000|2025-01-17 00:20:00|35869.2|35829.2|35876.1|35836.1|35879.5|35839.5|35869.2|35829.2|0
1737073500000|2025-01-17 00:25:00|35876|35836|35872.8|35832.8|35876.2|35836.2|35865.9|35825.9|0
1737073800000|2025-01-17 00:30:00|35872.7|35832.7|35893.3|35853.3|35893.3|35853.3|35872.7|35832.7|0
1737074100000|2025-01-17 00:35:00|35893.4|35853.4|35883.1|35843.1|35893.4|35853.4|35879.6|35839.6|0
1737074400000|2025-01-17 00:40:00|35879.7|35839.7|35883.1|35843.1|35886.6|35846.6|35879.7|35839.7|0
1737074700000|2025-01-17 00:45:00|35900|35860|35886.1|35846.1|35900|35860|35886.1|35846.1|0
1737075000000|2025-01-17 00:50:00|35886.2|35846.2|35893.1|35853.1|35893.1|35853.1|35882.7|35842.7|0
1737075300000|2025-01-17 00:55:00|35893|35853|35893.2|35853.2|35896.6|35856.6|35889.7|35849.7|0
1737075600000|2025-01-17 01:00:00|35879.8|35839.8|35880.2|35840.2|35887|35847|35872.9|35832.9|0
1737075900000|2025-01-17 01:05:00|35880.1|35840.1|35880.3|35840.3|35880.3|35840.3|35880.1|35840.1|0
1737076200000|2025-01-17 01:10:00|35880.2|35840.2|35893.9|35853.9|35893.9|35853.9|35880.2|35840.2|0
1737076500000|2025-01-17 01:15:00|35893.8|35853.8|35887.1|35847.1|35893.9|35853.9|35887|35847|0
1737076800000|2025-01-17 01:20:00|35890.5|35850.5|35887|35847|35890.5|35850.5|35880|35840|0
1737077100000|2025-01-17 01:25:00|35887.1|35847.1|35887.1|35847.1|35893.9|35853.9|35887|35847|0
1737077400000|2025-01-17 01:30:00|35887|35847|35880.3|35840.3|35900.8|35860.8|35880.2|35840.2|0
1737077700000|2025-01-17 01:35:00|35880.2|35840.2|35880.4|35840.4|35894|35854|35876.8|35836.8|0
1737078000000|2025-01-17 01:40:00|35883.8|35843.8|35894.4|35854.4|35901.2|35861.2|35883.8|35843.8|0
1737078300000|2025-01-17 01:45:00|35909.9|35869.9|35906.6|35866.6|35913.3|35873.3|35903|35863|0
1737078600000|2025-01-17 01:50:00|35906.5|35866.5|35913.3|35873.3|35913.4|35873.4|35906.5|35866.5|0
1737078900000|2025-01-17 01:55:00|35906.5|35866.5|35913.2|35873.2|35916.9|35876.9|35906.4|35866.4|0
1737079200000|2025-01-17 02:00:00|35901.3|35861.3|35915|35875|35921.7|35881.7|35894.4|35854.4|0
1737079500000|2025-01-17 02:05:00|35914.9|35874.9|35914.9|35874.9|35921.7|35881.7|35911.4|35871.4|0
1737079800000|2025-01-17 02:10:00|35911.5|35871.5|35921.9|35881.9|35921.9|35881.9|35908|35868|0
1737080100000|2025-01-17 02:15:00|35925.3|35885.3|35918.4|35878.4|35932|35892|35918.3|35878.3|0
1737080400000|2025-01-17 02:20:00|35921.8|35881.8|35939.1|35899.1|35939.1|35899.1|35921.8|35881.8|0
1737080700000|2025-01-17 02:25:00|35935.7|35895.7|35921.9|35881.9|35935.7|35895.7|35921.8|35881.8|0
1737081000000|2025-01-17 02:30:00|35921.8|35881.8|35921.8|35881.8|35925.3|35885.3|35918.3|35878.3|0
1737081300000|2025-01-17 02:35:00|35921.9|35881.9|35911.3|35871.3|35921.9|35881.9|35904.5|35864.5|0
1737081600000|2025-01-17 02:40:00|35907.9|35867.9|35907.8|35867.8|35911.4|35871.4|35907.8|35867.8|0
1737081900000|2025-01-17 02:45:00|35907.7|35867.7|35893.9|35853.9|35907.8|35867.8|35893.8|35853.8|0
1737082200000|2025-01-17 02:50:00|35893.8|35853.8|35897.3|35857.3|35900.7|35860.7|35890.4|35850.4|0
1737082500000|2025-01-17 02:55:00|35893.9|35853.9|35890.5|35850.5|35897.4|35857.4|35880.3|35840.3|0
1737082800000|2025-01-17 03:00:00|35890.6|35850.6|35890.6|35850.6|35894.1|35854.1|35887.1|35847.1|0
1737083100000|2025-01-17 03:05:00|35887.2|35847.2|35894|35854|35897.5|35857.5|35887.2|35847.2|0
1737083400000|2025-01-17 03:10:00|35893.9|35853.9|35886.9|35846.9|35894|35854|35886.9|35846.9|0
1737083700000|2025-01-17 03:15:00|35883.5|35843.5|35887|35847|35887|35847|35883.4|35843.4|0
1737084000000|2025-01-17 03:20:00|35890.4|35850.4|35887|35847|35893.9|35853.9|35886.8|35846.8|0
1737084300000|2025-01-17 03:25:00|35886.9|35846.9|35893.9|35853.9|35893.9|35853.9|35886.9|35846.9|0
1737084600000|2025-01-17 03:30:00|35906.4|35866.4|35927.1|35887.1|35927.1|35887.1|35906.4|35866.4|0
1737084900000|2025-01-17 03:35:00|35927.2|35887.2|35920.4|35880.4|35927.3|35887.3|35920.4|35880.4|0
1737085200000|2025-01-17 03:40:00|35917|35877|35920.5|35880.5|35920.5|35880.5|35917|35877|0
1737085500000|2025-01-17 03:45:00|35904.7|35864.7|35915|35875|35915|35875|35901.2|35861.2|0
1737085800000|2025-01-17 03:50:00|35914.9|35874.9|35908.2|35868.2|35914.9|35874.9|35904.6|35864.6|0
1737086100000|2025-01-17 03:55:00|35908.1|35868.1|35921.9|35881.9|35922|35882|35908.1|35868.1|0
1737086400000|2025-01-17 04:00:00|35934.5|35894.5|35941.2|35901.2|35948.1|35908.1|35934.5|35894.5|0
1737086700000|2025-01-17 04:05:00|35941.3|35901.3|35934.4|35894.4|35941.3|35901.3|35934.4|35894.4|0
1737087000000|2025-01-17 04:10:00|35934.5|35894.5|35937.9|35897.9|35937.9|35897.9|35934.4|35894.4|0
1737087300000|2025-01-17 04:15:00|35928.9|35888.9|35942.7|35902.7|35942.8|35902.8|35928.9|35888.9|0
1737087600000|2025-01-17 04:20:00|35942.8|35902.8|35949.8|35909.8|35949.8|35909.8|35939.3|35899.3|0
1737087900000|2025-01-17 04:25:00|35946.4|35906.4|35949.9|35909.9|35949.9|35909.9|35936|35896|0
1737088200000|2025-01-17 04:30:00|35949.8|35909.8|35936|35896|35949.9|35909.9|35935.9|35895.9|0
1737088500000|2025-01-17 04:35:00|35935.9|35895.9|35936|35896|35942.8|35902.8|35935.9|35895.9|0
1737088800000|2025-01-17 04:40:00|35935.9|35895.9|35932.4|35892.4|35936|35896|35929|35889|0
1737089100000|2025-01-17 04:45:00|35935.8|35895.8|35928.9|35888.9|35935.9|35895.9|35928.9|35888.9|0
1737089400000|2025-01-17 04:50:00|35929|35889|35935.8|35895.8|35935.9|35895.9|35929|35889|0
1737089700000|2025-01-17 04:55:00|35929|35889|35922.2|35882.2|35929|35889|35922|35882|0
1737090000000|2025-01-17 05:00:00|35934.7|35894.7|35941.6|35901.6|35941.6|35901.6|35934.7|35894.7|0
1737090300000|2025-01-17 05:05:00|35945|35905|35934.6|35894.6|35945.1|35905.1|35931.3|35891.3|0
1737090600000|2025-01-17 05:10:00|35934.7|35894.7|35934.7|35894.7|35941.5|35901.5|35934.6|35894.6|0
1737090900000|2025-01-17 05:15:00|35934.2|35894.2|35941.2|35901.2|35941.2|35901.2|35934.2|35894.2|0
1737091200000|2025-01-17 05:20:00|35941.1|35901.1|35941.1|35901.1|35941.2|35901.2|35934.3|35894.3|0
1737091500000|2025-01-17 05:25:00|35941.2|35901.2|35941.2|35901.2|35941.2|35901.2|35941.1|35901.1|0
1737091800000|2025-01-17 05:30:00|35941.3|35901.3|35954.8|35914.8|35958.4|35918.4|35941.3|35901.3|0
1737092100000|2025-01-17 05:35:00|35951.4|35911.4|35920.8|35880.8|35955|35915|35914|35874|0
1737092400000|2025-01-17 05:40:00|35920.7|35880.7|35920.7|35880.7|35920.7|35880.7|35906.9|35866.9|0
1737092700000|2025-01-17 05:45:00|35908.6|35868.6|35922.1|35882.1|35922.2|35882.2|35908.6|35868.6|0
1737093000000|2025-01-17 05:50:00|35918.7|35878.7|35901.7|35861.7|35922.3|35882.3|35901.7|35861.7|0
1737093300000|2025-01-17 05:55:00|35901.6|35861.6|35915.5|35875.5|35922.3|35882.3|35901.6|35861.6|0
1737093600000|2025-01-17 06:00:00|35924.1|35884.1|35913.6|35873.6|35927.5|35887.5|35913.5|35873.5|0
1737093900000|2025-01-17 06:05:00|35917|35877|35906.8|35866.8|35920.5|35880.5|35906.8|35866.8|0
1737094200000|2025-01-17 06:10:00|35910.2|35870.2|35910.1|35870.1|35913.6|35873.6|35906.7|35866.7|0
1737094500000|2025-01-17 06:15:00|35894.6|35854.6|35894.7|35854.7|35901.7|35861.7|35894.6|35854.6|0
1737094800000|2025-01-17 06:20:00|35894.8|35854.8|35908.5|35868.5|35908.5|35868.5|35891.4|35851.4|0
1737095100000|2025-01-17 06:25:00|35908.6|35868.6|35894.8|35854.8|35908.6|35868.6|35894.8|35854.8|0
1737095400000|2025-01-17 06:30:00|35894.9|35854.9|35895|35855|35908.7|35868.7|35894.9|35854.9|0
1737095700000|2025-01-17 06:35:00|35894.9|35854.9|35881.2|35841.2|35894.9|35854.9|35877.6|35837.6|0
1737096000000|2025-01-17 06:40:00|35881.1|35841.1|35887.9|35847.9|35888|35848|35874.2|35834.2|0
1737096300000|2025-01-17 06:45:00|35899.9|35859.9|35913.7|35873.7|35917.1|35877.1|35896.5|35856.5|0
1737096600000|2025-01-17 06:50:00|35913.6|35873.6|35900|35860|35913.6|35873.6|35886.3|35846.3|0
1737096900000|2025-01-17 06:55:00|35903.4|35863.4|35920.4|35880.4|35927.3|35887.3|35900|35860|0
1737097200000|2025-01-17 07:00:00|35897.7|35882.7|35922.7|35907.7|35930.2|35915.2|35897.7|35882.7|19
1737097500000|2025-01-17 07:05:00|35920.2|35905.2|35922.7|35907.7|35927.7|35912.7|35910.2|35895.2|7
1737097800000|2025-01-17 07:10:00|35925.2|35910.2|35900.2|35885.2|35925.2|35910.2|35897.7|35882.7|10
1737098100000|2025-01-17 07:15:00|35897.7|35882.7|35900.2|35885.2|35900.2|35885.2|35892.7|35877.7|3
1737098400000|2025-01-17 07:20:00|35902.7|35887.7|35917.7|35902.7|35917.7|35902.7|35900.2|35885.2|8
1737098700000|2025-01-17 07:25:00|35915.2|35900.2|35915.2|35900.2|35925.2|35910.2|35910.2|35895.2|10
1737099000000|2025-01-17 07:30:00|35912.7|35897.7|35910.2|35895.2|35915.2|35900.2|35905.2|35890.2|4
1737099300000|2025-01-17 07:35:00|35912.7|35897.7|35915.2|35900.2|35915.2|35900.2|35900.2|35885.2|9
1737099600000|2025-01-17 07:40:00|35912.7|35897.7|35910.2|35895.2|35912.7|35897.7|35905.2|35890.2|2
1737099900000|2025-01-17 07:45:00|35907.7|35892.7|35862.7|35847.7|35922.7|35907.7|35862.7|35847.7|126
1737100200000|2025-01-17 07:50:00|35865.2|35850.2|35920.2|35905.2|35922.7|35907.7|35860.2|35845.2|92
1737100500000|2025-01-17 07:55:00|35917.7|35902.7|35905.2|35890.2|35922.7|35907.7|35870.2|35855.2|173
1737100800000|2025-01-17 08:00:00|35910.2|35895.2|35977.7|35962.7|35987.7|35972.7|35900.2|35885.2|456
1737101100000|2025-01-17 08:05:00|35982.7|35967.7|35980.2|35965.2|35997.7|35982.7|35962.7|35947.7|209
1737101400000|2025-01-17 08:10:00|35977.7|35962.7|36012.7|35997.7|36017.7|36002.7|35957.7|35942.7|176
1737101700000|2025-01-17 08:15:00|36010.2|35995.2|36045.2|36030.2|36052.7|36037.7|36002.7|35987.7|174
1737102000000|2025-01-17 08:20:00|36042.7|36027.7|36012.7|35997.7|36047.7|36032.7|36007.7|35992.7|122
1737102300000|2025-01-17 08:25:00|36017.7|36002.7|36057.7|36042.7|36070.2|36055.2|36017.7|36002.7|143
1737102600000|2025-01-17 08:30:00|36060.2|36045.2|36092.7|36077.7|36092.7|36077.7|36057.7|36042.7|133
1737102900000|2025-01-17 08:35:00|36090.2|36075.2|36112.7|36097.7|36115.2|36100.2|36085.2|36070.2|104
1737103200000|2025-01-17 08:40:00|36112.8|36097.8|36122.8|36107.8|36132.8|36117.8|36097.8|36082.8|297
1737103500000|2025-01-17 08:45:00|36125.3|36110.3|36167.8|36152.8|36167.8|36152.8|36122.8|36107.8|220
1737103800000|2025-01-17 08:50:00|36170.3|36155.3|36212.8|36197.8|36212.8|36197.8|36167.8|36152.8|280
1737104100000|2025-01-17 08:55:00|36207.8|36192.8|36195.3|36180.3|36220.3|36205.3|36192.8|36177.8|121
1737104400000|2025-01-17 09:00:00|36197.8|36182.8|36230.3|36215.3|36245.3|36230.3|36197.8|36182.8|154
1737104700000|2025-01-17 09:05:00|36227.8|36212.8|36247.8|36232.8|36260.3|36245.3|36217.8|36202.8|162
1737105000000|2025-01-17 09:10:00|36250.3|36235.3|36247.8|36232.8|36265.3|36250.3|36242.8|36227.8|125
1737105300000|2025-01-17 09:15:00|36250.3|36235.3|36257.8|36242.8|36277.8|36262.8|36245.3|36230.3|142
1737105600000|2025-01-17 09:20:00|36260.3|36245.3|36255.3|36240.3|36267.8|36252.8|36245.3|36230.3|109
1737105900000|2025-01-17 09:25:00|36257.8|36242.8|36250.3|36235.3|36262.8|36247.8|36242.8|36227.8|91
1737106200000|2025-01-17 09:30:00|36252.8|36237.8|36252.8|36237.8|36257.8|36242.8|36237.8|36222.8|137
1737106500000|2025-01-17 09:35:00|36257.8|36242.8|36242.8|36227.8|36257.8|36242.8|36237.8|36222.8|100
1737106800000|2025-01-17 09:40:00|36240.3|36225.3|36227.8|36212.8|36257.8|36242.8|36220.3|36205.3|117
1737107100000|2025-01-17 09:45:00|36230.3|36215.3|36227.8|36212.8|36252.8|36237.8|36227.8|36212.8|67
1737107400000|2025-01-17 09:50:00|36230.3|36215.3|36205.3|36190.3|36232.8|36217.8|36202.8|36187.8|36
1737107700000|2025-01-17 09:55:00|36202.8|36187.8|36212.8|36197.8|36215.3|36200.3|36190.3|36175.3|71
1737108000000|2025-01-17 10:00:00|36215.3|36200.3|36227.8|36212.8|36230.3|36215.3|36205.3|36190.3|34
1737108300000|2025-01-17 10:05:00|36230.3|36215.3|36245.3|36230.3|36257.8|36242.8|36227.8|36212.8|84
1737108600000|2025-01-17 10:10:00|36242.8|36227.8|36252.8|36237.8|36265.3|36250.3|36242.8|36227.8|95
1737108900000|2025-01-17 10:15:00|36250.3|36235.3|36260.3|36245.3|36262.8|36247.8|36245.3|36230.3|46
1737109200000|2025-01-17 10:20:00|36257.8|36242.8|36257.8|36242.8|36262.8|36247.8|36247.8|36232.8|37
1737109500000|2025-01-17 10:25:00|36260.3|36245.3|36260.3|36245.3|36262.8|36247.8|36247.8|36232.8|37
1737109800000|2025-01-17 10:30:00|36262.8|36247.8|36237.8|36222.8|36262.8|36247.8|36227.8|36212.8|82
1737110100000|2025-01-17 10:35:00|36235.3|36220.3|36222.8|36207.8|36237.8|36222.8|36220.3|36205.3|61
1737110400000|2025-01-17 10:40:00|36225.3|36210.3|36227.8|36212.8|36237.8|36222.8|36215.3|36200.3|47
1737110700000|2025-01-17 10:45:00|36225.3|36210.3|36260.3|36245.3|36267.8|36252.8|36225.3|36210.3|118
1737111000000|2025-01-17 10:50:00|36257.8|36242.8|36212.8|36197.8|36257.8|36242.8|36167.8|36152.8|382
1737111300000|2025-01-17 10:55:00|36210.3|36195.3|36212.8|36197.8|36232.8|36217.8|36200.3|36185.3|83
1737111600000|2025-01-17 11:00:00|36215.3|36200.3|36242.8|36227.8|36242.8|36227.8|36215.3|36200.3|111
1737111900000|2025-01-17 11:05:00|36245.3|36230.3|36240.3|36225.3|36252.8|36237.8|36237.8|36222.8|52
1737112200000|2025-01-17 11:10:00|36237.8|36222.8|36232.8|36217.8|36237.8|36222.8|36222.8|36207.8|43
1737112500000|2025-01-17 11:15:00|36230.3|36215.3|36237.8|36222.8|36237.8|36222.8|36222.8|36207.8|36
1737112800000|2025-01-17 11:20:00|36235.3|36220.3|36235.3|36220.3|36242.8|36227.8|36230.3|36215.3|23
1737113100000|2025-01-17 11:25:00|36232.8|36217.8|36237.8|36222.8|36237.8|36222.8|36225.3|36210.3|39
1737113400000|2025-01-17 11:30:00|36240.3|36225.3|36247.8|36232.8|36247.8|36232.8|36235.3|36220.3|38
1737113700000|2025-01-17 11:35:00|36245.3|36230.3|36242.8|36227.8|36250.3|36235.3|36237.8|36222.8|40
1737114000000|2025-01-17 11:40:00|36245.3|36230.3|36237.8|36222.8|36245.3|36230.3|36235.3|36220.3|18
1737114300000|2025-01-17 11:45:00|36242.8|36227.8|36242.8|36227.8|36252.8|36237.8|36237.8|36222.8|68
1737114600000|2025-01-17 11:50:00|36237.8|36222.8|36227.8|36212.8|36242.8|36227.8|36220.3|36205.3|64
1737114900000|2025-01-17 11:55:00|36225.3|36210.3|36215.3|36200.3|36230.3|36215.3|36207.8|36192.8|39
1737115200000|2025-01-17 12:00:00|36212.8|36197.8|36192.8|36177.8|36222.8|36207.8|36190.3|36175.3|58
1737115500000|2025-01-17 12:05:00|36190.3|36175.3|36215.3|36200.3|36217.8|36202.8|36190.3|36175.3|57
1737115800000|2025-01-17 12:10:00|36212.8|36197.8|36205.3|36190.3|36215.3|36200.3|36197.8|36182.8|31
1737116100000|2025-01-17 12:15:00|36202.8|36187.8|36202.8|36187.8|36207.8|36192.8|36195.3|36180.3|36
1737116400000|2025-01-17 12:20:00|36205.3|36190.3|36207.8|36192.8|36217.8|36202.8|36202.8|36187.8|33
1737116700000|2025-01-17 12:25:00|36205.3|36190.3|36205.3|36190.3|36212.8|36197.8|36192.8|36177.8|84
1737117000000|2025-01-17 12:30:00|36202.8|36187.8|36207.8|36192.8|36207.8|36192.8|36197.8|36182.8|339
1737117300000|2025-01-17 12:35:00|36210.3|36195.3|36215.3|36200.3|36222.8|36207.8|36207.8|36192.8|43
1737117600000|2025-01-17 12:40:00|36211.3|36196.3|36221.3|36206.3|36223.8|36208.8|36193.8|36178.8|65
1737117900000|2025-01-17 12:45:00|36223.8|36208.8|36216.3|36201.3|36226.3|36211.3|36213.8|36198.8|39
1737118200000|2025-01-17 12:50:00|36218.8|36203.8|36241.3|36226.3|36243.8|36228.8|36216.3|36201.3|61
1737118500000|2025-01-17 12:55:00|36238.8|36223.8|36241.3|36226.3|36246.3|36231.3|36238.8|36223.8|28
1737118800000|2025-01-17 13:00:00|36238.8|36223.8|36238.8|36223.8|36248.8|36233.8|36233.8|36218.8|50
1737119100000|2025-01-17 13:05:00|36241.3|36226.3|36243.8|36228.8|36246.3|36231.3|36233.8|36218.8|28
1737119400000|2025-01-17 13:10:00|36246.3|36231.3|36263.8|36248.8|36263.8|36248.8|36243.8|36228.8|78
1737119700000|2025-01-17 13:15:00|36261.3|36246.3|36253.8|36238.8|36261.3|36246.3|36248.8|36233.8|95
1737120000000|2025-01-17 13:20:00|36251.3|36236.3|36253.8|36238.8|36258.8|36243.8|36251.3|36236.3|72
1737120300000|2025-01-17 13:25:00|36256.3|36241.3|36246.3|36231.3|36263.8|36248.8|36246.3|36231.3|47
1737120600000|2025-01-17 13:30:00|36248.8|36233.8|36263.8|36248.8|36271.3|36256.3|36248.8|36233.8|84
1737120900000|2025-01-17 13:35:00|36266.3|36251.3|36231.3|36216.3|36268.8|36253.8|36228.8|36213.8|70
1737121200000|2025-01-17 13:40:00|36233.8|36218.8|36253.8|36238.8|36256.3|36241.3|36228.8|36213.8|31
1737121500000|2025-01-17 13:45:00|36256.3|36241.3|36238.8|36223.8|36258.8|36243.8|36238.8|36223.8|35
1737121800000|2025-01-17 13:50:00|36236.3|36221.3|36223.8|36208.8|36243.8|36228.8|36221.3|36206.3|51
1737122100000|2025-01-17 13:55:00|36226.3|36211.3|36233.8|36218.8|36233.8|36218.8|36213.8|36198.8|70
1737122400000|2025-01-17 14:00:00|36236.3|36221.3|36228.8|36213.8|36248.8|36233.8|36218.8|36203.8|51
1737122700000|2025-01-17 14:05:00|36223.8|36208.8|36243.8|36228.8|36243.8|36228.8|36218.8|36203.8|47
1737123000000|2025-01-17 14:10:00|36246.3|36231.3|36233.8|36218.8|36253.8|36238.8|36223.8|36208.8|66
1737123300000|2025-01-17 14:15:00|36236.3|36221.3|36238.8|36223.8|36248.8|36233.8|36228.8|36213.8|74
1737123600000|2025-01-17 14:20:00|36236.3|36221.3|36223.8|36208.8|36236.3|36221.3|36216.3|36201.3|264
1737123900000|2025-01-17 14:25:00|36221.3|36206.3|36223.8|36208.8|36243.8|36228.8|36206.3|36191.3|294
1737124200000|2025-01-17 14:30:00|36221.3|36206.3|36216.3|36201.3|36226.3|36211.3|36193.8|36178.8|178
1737124500000|2025-01-17 14:35:00|36218.8|36203.8|36231.3|36216.3|36233.8|36218.8|36213.8|36198.8|89
1737124800000|2025-01-17 14:40:00|36233.8|36218.8|36233.8|36218.8|36238.8|36223.8|36223.8|36208.8|129
1737125100000|2025-01-17 14:45:00|36238.8|36223.8|36261.3|36246.3|36261.3|36246.3|36238.8|36223.8|141
1737125400000|2025-01-17 14:50:00|36263.8|36248.8|36268.8|36253.8|36273.8|36258.8|36253.8|36238.8|114
1737125700000|2025-01-17 14:55:00|36263.8|36248.8|36298.8|36283.8|36308.8|36293.8|36263.8|36248.8|200
1737126000000|2025-01-17 15:00:00|36296.3|36281.3|36303.8|36288.8|36318.8|36303.8|36293.8|36278.8|192
1737126300000|2025-01-17 15:05:00|36306.3|36291.3|36278.8|36263.8|36318.8|36303.8|36273.8|36258.8|191
1737126600000|2025-01-17 15:10:00|36278.5|36263.5|36286|36271|36298.5|36283.5|36273.5|36258.5|135
1737126900000|2025-01-17 15:15:00|36283.5|36268.5|36268.5|36253.5|36288.5|36273.5|36263.5|36248.5|114
1737127200000|2025-01-17 15:20:00|36271|36256|36283.5|36268.5|36293.5|36278.5|36268.5|36253.5|149
1737127500000|2025-01-17 15:25:00|36278.5|36263.5|36303.5|36288.5|36308.5|36293.5|36278.5|36263.5|188
1737127800000|2025-01-17 15:30:00|36308.5|36293.5|36278.5|36263.5|36308.5|36293.5|36268.5|36253.5|116
1737128100000|2025-01-17 15:35:00|36276|36261|36293.5|36278.5|36296|36281|36268.5|36253.5|124
1737128400000|2025-01-17 15:40:00|36296|36281|36308.5|36293.5|36308.5|36293.5|36293.5|36278.5|167
1737128700000|2025-01-17 15:45:00|36303.5|36288.5|36313.5|36298.5|36323.5|36308.5|36303.5|36288.5|139
1737129000000|2025-01-17 15:50:00|36316|36301|36308.5|36293.5|36323.5|36308.5|36303.5|36288.5|137
1737129300000|2025-01-17 15:55:00|36306|36291|36303.5|36288.5|36313.5|36298.5|36298.5|36283.5|95
1737129600000|2025-01-17 16:00:00|36298.5|36283.5|36298.5|36283.5|36303.5|36288.5|36278.5|36263.5|157
1737129900000|2025-01-17 16:05:00|36301|36286|36308.5|36293.5|36313.5|36298.5|36293.5|36278.5|132
1737130200000|2025-01-17 16:10:00|36311|36296|36288.5|36273.5|36311|36296|36288.5|36273.5|127
1737130500000|2025-01-17 16:15:00|36291|36276|36296|36281|36298.5|36283.5|36286|36271|129
1737130800000|2025-01-17 16:20:00|36298.5|36283.5|36311|36296|36313.5|36298.5|36298.5|36283.5|220
1737131100000|2025-01-17 16:25:00|36313.5|36298.5|36308.5|36293.5|36313.5|36298.5|36296|36281|229
1737131400000|2025-01-17 16:30:00|36182.7|36167.7|36145.2|36130.2|36197.7|36182.7|36142.7|36127.7|621
1737131700000|2025-01-17 16:35:00|36142.7|36127.7|36160.2|36145.2|36175.2|36160.2|36142.7|36127.7|230
1737132000000|2025-01-17 16:40:00|36157.7|36142.7|36147.7|36132.7|36157.7|36142.7|36142.7|36127.7|72
1737132300000|2025-01-17 16:45:00|36150.2|36135.2|36142.7|36127.7|36152.7|36137.7|36137.7|36122.7|42
1737132600000|2025-01-17 16:50:00|36145.2|36125.2|36135.2|36115.2|36155.2|36130.2|36135.2|36115.2|17
1737132900000|2025-01-17 16:55:00|36140.2|36120.2|36150.2|36130.2|36160.2|36135.2|36135.2|36115.2|19
1737133200000|2025-01-17 17:00:00|36145.2|36125.2|36130.2|36105.2|36150.2|36125.2|36125.2|36105.2|50
1737133500000|2025-01-17 17:05:00|36125.2|36110.2|36135.2|36115.2|36140.2|36115.2|36125.2|36105.2|15
1737133800000|2025-01-17 17:10:00|36140.2|36110.2|36145.2|36120.2|36145.2|36120.2|36130.2|36110.2|10
1737134100000|2025-01-17 17:15:00|36140.2|36125.2|36155.2|36135.2|36155.2|36135.2|36140.2|36120.2|19
1737134400000|2025-01-17 17:20:00|36160.2|36140.2|36165.2|36145.2|36170.2|36150.2|36155.2|36140.2|24
1737134700000|2025-01-17 17:25:00|36170.2|36140.2|36165.2|36145.2|36170.2|36150.2|36165.2|36140.2|12
1737135000000|2025-01-17 17:30:00|36170.2|36140.2|36160.2|36140.2|36170.2|36145.2|36160.2|36135.2|3
1737135300000|2025-01-17 17:35:00|36165.2|36135.2|36165.2|36140.2|36165.2|36145.2|36155.2|36135.2|3
1737135600000|2025-01-17 17:40:00|36160.2|36135.2|36160.2|36135.2|36165.2|36140.2|36155.2|36130.2|5
1737135900000|2025-01-17 17:45:00|36155.2|36130.2|36155.2|36135.2|36160.2|36135.2|36155.2|36130.2|3
1737136200000|2025-01-17 17:50:00|36160.2|36130.2|36155.2|36135.2|36165.2|36140.2|36155.2|36130.2|18
1737136500000|2025-01-17 17:55:00|36150.2|36130.2|36155.2|36130.2|36155.2|36135.2|36140.2|36120.2|9
1737136800000|2025-01-17 18:00:00|36150.2|36125.2|36145.2|36120.2|36155.2|36125.2|36140.2|36120.2|3
1737137100000|2025-01-17 18:05:00|36150.2|36125.2|36145.2|36125.2|36150.2|36130.2|36140.2|36120.2|12
1737137400000|2025-01-17 18:10:00|36150.2|36130.2|36145.2|36120.2|36155.2|36135.2|36145.2|36120.2|7
1737137700000|2025-01-17 18:15:00|36140.2|36115.2|36135.2|36110.2|36145.2|36115.2|36130.2|36110.2|9
1737138000000|2025-01-17 18:20:00|36140.2|36115.2|36140.2|36115.2|36140.2|36120.2|36135.2|36115.2|6
1737138300000|2025-01-17 18:25:00|36145.2|36120.2|36130.2|36105.2|36145.2|36125.2|36130.2|36105.2|25
1737138600000|2025-01-17 18:30:00|36125.2|36110.2|36120.2|36100.2|36130.2|36110.2|36120.2|36100.2|2
1737138900000|2025-01-17 18:35:00|36125.2|36095.2|36135.2|36110.2|36135.2|36115.2|36125.2|36095.2|2
1737139200000|2025-01-17 18:40:00|36130.2|36115.2|36130.2|36110.2|36140.2|36120.2|36130.2|36110.2|19
1737139500000|2025-01-17 18:45:00|36135.2|36115.2|36140.2|36120.2|36145.2|36125.2|36135.2|36110.2|10
1737139800000|2025-01-17 18:50:00|36135.2|36115.2|36140.2|36120.2|36140.2|36120.2|36135.2|36115.2|9
1737140100000|2025-01-17 18:55:00|36135.2|36115.2|36140.2|36120.2|36140.2|36120.2|36125.2|36105.2|4
1737140400000|2025-01-17 19:00:00|36145.2|36115.2|36140.2|36120.2|36145.2|36120.2|36135.2|36115.2|4
1737140700000|2025-01-17 19:05:00|36145.2|36115.2|36140.2|36120.2|36145.2|36120.2|36135.2|36110.2|0
1737141000000|2025-01-17 19:10:00|36145.2|36115.2|36145.2|36125.2|36145.2|36125.2|36140.2|36115.2|0
1737141300000|2025-01-17 19:15:00|36140.2|36120.2|36135.2|36115.2|36145.2|36120.2|36135.2|36115.2|1
1737141600000|2025-01-17 19:20:00|36140.2|36120.2|36150.2|36130.2|36150.2|36130.2|36140.2|36115.2|4
1737141900000|2025-01-17 19:25:00|36145.2|36125.2|36145.2|36130.2|36145.2|36130.2|36145.2|36125.2|0
1737142200000|2025-01-17 19:30:00|36147.7|36132.7|36150.2|36135.2|36152.7|36137.7|36142.7|36127.7|5
1737142500000|2025-01-17 19:35:00|36152.7|36137.7|36152.7|36137.7|36157.7|36142.7|36150.2|36135.2|4
1737142800000|2025-01-17 19:40:00|36155.2|36140.2|36150.2|36135.2|36157.7|36142.7|36147.7|36132.7|5
1737143100000|2025-01-17 19:45:00|36152.7|36137.7|36142.7|36127.7|36152.7|36137.7|36142.7|36127.7|3
1737143400000|2025-01-17 19:50:00|36145.2|36130.2|36140.2|36125.2|36147.7|36132.7|36137.7|36122.7|3
1737143700000|2025-01-17 19:55:00|36137.7|36122.7|36140.2|36125.2|36140.2|36125.2|36137.7|36122.7|3
1737144000000|2025-01-17 20:00:00|36137.7|36122.7|36122.7|36107.7|36137.7|36122.7|36122.7|36107.7|19
1737144300000|2025-01-17 20:05:00|36120.2|36105.2|36135.2|36120.2|36135.2|36120.2|36117.7|36102.7|12
1737144600000|2025-01-17 20:10:00|36137.7|36122.7|36137.7|36122.7|36137.7|36122.7|36135.2|36120.2|7
1737144900000|2025-01-17 20:15:00|36140.2|36125.2|36147.7|36132.7|36147.7|36132.7|36137.7|36122.7|2
1737145200000|2025-01-17 20:20:00|36145.2|36130.2|36155.2|36140.2|36155.2|36140.2|36145.2|36130.2|15
1737145500000|2025-01-17 20:25:00|36152.7|36137.7|36152.7|36137.7|36157.7|36142.7|36152.7|36137.7|10
1737145800000|2025-01-17 20:30:00|36155.2|36140.2|36175.2|36160.2|36182.7|36167.7|36155.2|36140.2|130
1737146100000|2025-01-17 20:35:00|36172.7|36157.7|36185.2|36170.2|36190.2|36175.2|36170.2|36155.2|71
1737146400000|2025-01-17 20:40:00|36182.7|36167.7|36177.7|36162.7|36185.2|36170.2|36172.7|36157.7|8
1737146700000|2025-01-17 20:45:00|36175.2|36160.2|36182.7|36167.7|36187.7|36172.7|36175.2|36160.2|23
1737147000000|2025-01-17 20:50:00|36185.2|36170.2|36185.2|36170.2|36192.7|36177.7|36167.7|36152.7|14
1737147300000|2025-01-17 20:55:00|36182.7|36167.7|36162.7|36147.7|36187.7|36172.7|36162.7|36147.7|61
1737147600000|2025-01-17 21:00:00|36198.5|36158.5|36178.1|36138.1|36198.6|36158.6|36175.3|36135.3|0
1737147900000|2025-01-17 21:05:00|36176.7|36136.7|36191.5|36151.5|36191.5|36151.5|36175.3|36135.3|0
1737148200000|2025-01-17 21:10:00|36190.1|36150.1|36181.6|36141.6|36190.1|36150.1|36176.7|36136.7|0
1737148500000|2025-01-17 21:15:00|36180.2|36140.2|36179.5|36139.5|36185.2|36145.2|36175.3|36135.3|0
1737148800000|2025-01-17 21:20:00|36179.6|36139.6|36183.8|36143.8|36185.2|36145.2|36179.5|36139.5|0
1737149100000|2025-01-17 21:25:00|36183.7|36143.7|36185.2|36145.2|36186.6|36146.6|36181.6|36141.6|0
1737149400000|2025-01-17 21:30:00|36185.1|36145.1|36185.2|36145.2|36186.6|36146.6|36183|36143|0
1737149700000|2025-01-17 21:35:00|36185.1|36145.1|36180.2|36140.2|36185.2|36145.2|36179.5|36139.5|0
1737150000000|2025-01-17 21:40:00|36180.3|36140.3|36188|36148|36188.7|36148.7|36180.3|36140.3|0
1737150300000|2025-01-17 21:45:00|36187.9|36147.9|36188.7|36148.7|36188.7|36148.7|36183.8|36143.8|0
1737150600000|2025-01-17 21:50:00|36188|36148|36190.1|36150.1|36190.1|36150.1|36186.6|36146.6|0
1737150900000|2025-01-17 21:55:00|36189.4|36149.4|36191.5|36151.5|36194.3|36154.3|36183|36143|0
1737327600000|2025-01-19 23:00:00|36209.9|36169.9|36179.6|36139.6|36210.6|36170.6|36176.1|36136.1|0
1737327900000|2025-01-19 23:05:00|36179.5|36139.5|36154.9|36114.9|36179.5|36139.5|36144.4|36104.4|0
1737328200000|2025-01-19 23:10:00|36154.2|36114.2|36147.9|36107.9|36154.2|36114.2|36133.8|36093.8|0
1737328500000|2025-01-19 23:15:00|36147.2|36107.2|36150.7|36110.7|36155.6|36115.6|36143|36103|0
1737328800000|2025-01-19 23:20:00|36151.4|36111.4|36152.8|36112.8|36160.6|36120.6|36147.2|36107.2|0
1737329100000|2025-01-19 23:25:00|36151.4|36111.4|36153.3|36113.3|36155.4|36115.4|36142.2|36102.2|0
1737329400000|2025-01-19 23:30:00|36150.8|36110.8|36138.1|36098.1|36151.5|36111.5|36137.4|36097.4|0
1737329700000|2025-01-19 23:35:00|36136.7|36096.7|36136|36096|36143|36103|36132.5|36092.5|0
1737330000000|2025-01-19 23:40:00|36135.3|36095.3|36149.4|36109.4|36150.1|36110.1|36134.6|36094.6|0
1737330300000|2025-01-19 23:45:00|36149.3|36109.3|36141.6|36101.6|36150.1|36110.1|36135.3|36095.3|0
1737330600000|2025-01-19 23:50:00|36141.7|36101.7|36146.8|36106.8|36149.4|36109.4|36141.6|36101.6|0
1737330900000|2025-01-19 23:55:00|36146.1|36106.1|36145.4|36105.4|36146.1|36106.1|36133.5|36093.5|0
1737331200000|2025-01-20 00:00:00|36149.9|36109.9|36157.5|36117.5|36158.2|36118.2|36149.9|36109.9|0
1737331500000|2025-01-20 00:05:00|36156.8|36116.8|36149.7|36109.7|36158.2|36118.2|36148.3|36108.3|0
1737331800000|2025-01-20 00:10:00|36149|36109|36169.9|36129.9|36177.5|36137.5|36146.2|36106.2|0
1737332100000|2025-01-20 00:15:00|36170|36130|36149.9|36109.9|36170.7|36130.7|36139.6|36099.6|0
1737332400000|2025-01-20 00:20:00|36146.4|36106.4|36146.4|36106.4|36150|36110|36142.8|36102.8|0
1737332700000|2025-01-20 00:25:00|36149.8|36109.8|36156.6|36116.6|36163.5|36123.5|36149.8|36109.8|0
1737333000000|2025-01-20 00:30:00|36156.7|36116.7|36163.4|36123.4|36163.5|36123.5|36149.8|36109.8|0
1737333300000|2025-01-20 00:35:00|36163.5|36123.5|36170.4|36130.4|36173.9|36133.9|36163.4|36123.4|0
1737333600000|2025-01-20 00:40:00|36170.5|36130.5|36159.9|36119.9|36173.9|36133.9|36156.5|36116.5|0
1737333900000|2025-01-20 00:45:00|36160|36120|36166.7|36126.7|36166.7|36126.7|36153.1|36113.1|0
1737334200000|2025-01-20 00:50:00|36163.3|36123.3|36184.1|36144.1|36184.1|36144.1|36163.3|36123.3|0
1737334500000|2025-01-20 00:55:00|36180.7|36140.7|36191.2|36151.2|36191.2|36151.2|36180.7|36140.7|0
1737334800000|2025-01-20 01:00:00|36191.1|36151.1|36184.8|36144.8|36191.5|36151.5|36177.4|36137.4|0
1737335100000|2025-01-20 01:05:00|36188.3|36148.3|36208.7|36168.7|36208.7|36168.7|36184.8|36144.8|0
1737335400000|2025-01-20 01:10:00|36205.3|36165.3|36205.1|36165.1|36212|36172|36198.2|36158.2|0
1737335700000|2025-01-20 01:15:00|36204.5|36164.5|36197.2|36157.2|36207.9|36167.9|36193.7|36153.7|0
1737336000000|2025-01-20 01:20:00|36197.1|36157.1|36200.6|36160.6|36200.7|36160.7|36193.5|36153.5|0
1737336300000|2025-01-20 01:25:00|36197.2|36157.2|36193.8|36153.8|36200.7|36160.7|36186.9|36146.9|0
1737336600000|2025-01-20 01:30:00|36193.7|36153.7|36194|36154|36194|36154|36186.8|36146.8|0
1737336900000|2025-01-20 01:35:00|36194.1|36154.1|36207.9|36167.9|36207.9|36167.9|36194|36154|0
1737337200000|2025-01-20 01:40:00|36204.5|36164.5|36197.6|36157.6|36204.5|36164.5|36194|36154|0
1737337500000|2025-01-20 01:45:00|36194.7|36154.7|36205.2|36165.2|36212|36172|36194.7|36154.7|0
1737337800000|2025-01-20 01:50:00|36205.1|36165.1|36198.3|36158.3|36205.2|36165.2|36198.1|36158.1|0
1737338100000|2025-01-20 01:55:00|36198.4|36158.4|36198.1|36158.1|36205|36165|36194.7|36154.7|0
1737338400000|2025-01-20 02:00:00|36198.2|36158.2|36191.2|36151.2|36201.6|36161.6|36191.2|36151.2|0
1737338700000|2025-01-20 02:05:00|36191.3|36151.3|36191.2|36151.2|36191.3|36151.3|36184.3|36144.3|0
1737339000000|2025-01-20 02:10:00|36191.3|36151.3|36187.8|36147.8|36191.3|36151.3|36184.4|36144.4|0
1737339300000|2025-01-20 02:15:00|36184.4|36144.4|36191.4|36151.4|36191.4|36151.4|36184.4|36144.4|0
1737339600000|2025-01-20 02:20:00|36191.3|36151.3|36191.3|36151.3|36191.4|36151.4|36184.3|36144.3|0
1737339900000|2025-01-20 02:25:00|36191.2|36151.2|36198.1|36158.1|36198.2|36158.2|36191.1|36151.1|0
1737340200000|2025-01-20 02:30:00|36201.5|36161.5|36205|36165|36205|36165|36201.5|36161.5|0
1737340500000|2025-01-20 02:35:00|36211.8|36171.8|36211.8|36171.8|36211.8|36171.8|36208.3|36168.3|0
1737340800000|2025-01-20 02:40:00|36211.7|36171.7|36218.7|36178.7|36218.7|36178.7|36208.3|36168.3|0
1737341100000|2025-01-20 02:45:00|36217.7|36177.7|36207.2|36167.2|36221.1|36181.1|36207.2|36167.2|0
1737341400000|2025-01-20 02:50:00|36207.1|36167.1|36200.3|36160.3|36207.2|36167.2|36193.4|36153.4|0
1737341700000|2025-01-20 02:55:00|36200.2|36160.2|36207.3|36167.3|36207.4|36167.4|36200.2|36160.2|0
1737342000000|2025-01-20 03:00:00|36207.4|36167.4|36200.4|36160.4|36207.4|36167.4|36200.4|36160.4|0
1737342300000|2025-01-20 03:05:00|36200.3|36160.3|36207.3|36167.3|36207.3|36167.3|36200.3|36160.3|0
1737342600000|2025-01-20 03:10:00|36203.9|36163.9|36207.5|36167.5|36207.5|36167.5|36200.4|36160.4|0
1737342900000|2025-01-20 03:15:00|36205.1|36165.1|36219|36179|36219.1|36179.1|36205.1|36165.1|0
1737343200000|2025-01-20 03:20:00|36219.1|36179.1|36218.9|36178.9|36225.9|36185.9|36218.8|36178.8|0
1737343500000|2025-01-20 03:25:00|36218.7|36178.7|36211.9|36171.9|36218.7|36178.7|36208.4|36168.4|0
1737343800000|2025-01-20 03:30:00|36211.8|36171.8|36212|36172|36218.9|36178.9|36205|36165|0
1737344100000|2025-01-20 03:35:00|36212.1|36172.1|36194.8|36154.8|36212.1|36172.1|36191.4|36151.4|0
1737344400000|2025-01-20 03:40:00|36198.2|36158.2|36205.1|36165.1|36205.2|36165.2|36194.8|36154.8|0
1737344700000|2025-01-20 03:45:00|36207.6|36167.6|36200.6|36160.6|36207.6|36167.6|36200.6|36160.6|0
1737345000000|2025-01-20 03:50:00|36200.7|36160.7|36207.5|36167.5|36214.4|36174.4|36200.7|36160.7|0
1737345300000|2025-01-20 03:55:00|36207.6|36167.6|36235|36195|36235|36195|36207.6|36167.6|0
1737345600000|2025-01-20 04:00:00|36238.4|36198.4|36245.5|36205.5|36248.9|36208.9|36234.9|36194.9|0
1737345900000|2025-01-20 04:05:00|36245.4|36205.4|36242|36202|36248.9|36208.9|36238.6|36198.6|0
1737346200000|2025-01-20 04:10:00|36242.1|36202.1|36235.1|36195.1|36242.1|36202.1|36235|36195|0
1737346500000|2025-01-20 04:15:00|36232.7|36192.7|36232.7|36192.7|36239.6|36199.6|36232.6|36192.6|0
1737346800000|2025-01-20 04:20:00|36232.6|36192.6|36232.6|36192.6|36232.7|36192.7|36225.8|36185.8|0
1737347100000|2025-01-20 04:25:00|36229.2|36189.2|36225.7|36185.7|36229.2|36189.2|36225.6|36185.6|0
1737347400000|2025-01-20 04:30:00|36225.8|36185.8|36218.9|36178.9|36225.8|36185.8|36218.8|36178.8|0
1737347700000|2025-01-20 04:35:00|36218.8|36178.8|36218.9|36178.9|36222.3|36182.3|36218.8|36178.8|0
1737348000000|2025-01-20 04:40:00|36219|36179|36218.9|36178.9|36222.4|36182.4|36218.9|36178.9|0
1737348300000|2025-01-20 04:45:00|36219|36179|36222.5|36182.5|36222.5|36182.5|36219|36179|0
1737348600000|2025-01-20 04:50:00|36222.4|36182.4|36226|36186|36226|36186|36219.1|36179.1|0
1737348900000|2025-01-20 04:55:00|36226.1|36186.1|36226.1|36186.1|36226.1|36186.1|36226.1|36186.1|0
1737349200000|2025-01-20 05:00:00|36228.6|36188.6|36228.5|36188.5|36228.6|36188.6|36228.4|36188.4|0
1737349500000|2025-01-20 05:05:00|36235.3|36195.3|36235.3|36195.3|36235.4|36195.4|36231.9|36191.9|0
1737349800000|2025-01-20 05:10:00|36235.4|36195.4|36235.4|36195.4|36235.4|36195.4|36235.3|36195.3|0
1737350100000|2025-01-20 05:15:00|36232.9|36192.9|36232.9|36192.9|36233|36193|36229.4|36189.4|0
1737350400000|2025-01-20 05:20:00|36239.7|36199.7|36239.7|36199.7|36239.9|36199.9|36239.7|36199.7|0
1737350700000|2025-01-20 05:25:00|36239.8|36199.8|36239.7|36199.7|36239.8|36199.8|36239.7|36199.7|0
1737351300000|2025-01-20 05:35:00|36239.8|36199.8|36236.3|36196.3|36246.6|36206.6|36236.3|36196.3|0
1737351600000|2025-01-20 05:40:00|36239.7|36199.7|36239.8|36199.8|36239.8|36199.8|36236.3|36196.3|0
1737351900000|2025-01-20 05:45:00|36239.7|36199.7|36232.8|36192.8|36239.8|36199.8|36232.8|36192.8|0
1737352200000|2025-01-20 05:50:00|36232.9|36192.9|36232.9|36192.9|36232.9|36192.9|36232.8|36192.8|0
1737352500000|2025-01-20 05:55:00|36239.7|36199.7|36246.6|36206.6|36246.6|36206.6|36239.7|36199.7|0
1737352800000|2025-01-20 06:00:00|36249.1|36209.1|36235.3|36195.3|36249.1|36209.1|36235.3|36195.3|0
1737353100000|2025-01-20 06:05:00|36235.2|36195.2|36225.1|36185.1|36235.4|36195.4|36221.6|36181.6|0
1737353400000|2025-01-20 06:10:00|36221.7|36181.7|36215.8|36175.8|36222.6|36182.6|36214.8|36174.8|0
1737353700000|2025-01-20 06:15:00|36205.7|36165.7|36226.1|36186.1|36226.1|36186.1|36205.6|36165.6|0
1737354000000|2025-01-20 06:20:00|36219.3|36179.3|36226.1|36186.1|36226.2|36186.2|36219.3|36179.3|0
1737354300000|2025-01-20 06:25:00|36222.7|36182.7|36219.5|36179.5|36226.1|36186.1|36212.5|36172.5|0
1737354600000|2025-01-20 06:30:00|36226.3|36186.3|36226.3|36186.3|36233.2|36193.2|36226.3|36186.3|0
1737354900000|2025-01-20 06:35:00|36222.9|36182.9|36205.8|36165.8|36222.9|36182.9|36205.7|36165.7|0
1737355200000|2025-01-20 06:40:00|36199|36159|36199.1|36159.1|36202.4|36162.4|36192.1|36152.1|0
1737355500000|2025-01-20 06:45:00|36202.6|36162.6|36202.6|36162.6|36212.9|36172.9|36199.2|36159.2|0
1737355800000|2025-01-20 06:50:00|36199.2|36159.2|36206.2|36166.2|36206.4|36166.4|36199.2|36159.2|0
1737356100000|2025-01-20 06:55:00|36209.6|36169.6|36209.5|36169.5|36226.8|36186.8|36206.1|36166.1|0
1737356400000|2025-01-20 07:00:00|36190.2|36175.2|36190.2|36175.2|36195.2|36180.2|36170.2|36155.2|31
1737356700000|2025-01-20 07:05:00|36187.7|36172.7|36200.2|36185.2|36200.2|36185.2|36182.7|36167.7|10
1737357000000|2025-01-20 07:10:00|36197.7|36182.7|36177.7|36162.7|36205.2|36190.2|36175.2|36160.2|30
1737357300000|2025-01-20 07:15:00|36175.2|36160.2|36172.7|36157.7|36175.2|36160.2|36165.2|36150.2|11
1737357600000|2025-01-20 07:20:00|36170.2|36155.2|36177.7|36162.7|36187.7|36172.7|36170.2|36155.2|8
1737357900000|2025-01-20 07:25:00|36175.2|36160.2|36167.7|36152.7|36177.7|36162.7|36165.2|36150.2|7
1737358200000|2025-01-20 07:30:00|36170.2|36155.2|36172.7|36157.7|36175.2|36160.2|36167.7|36152.7|7
1737358500000|2025-01-20 07:35:00|36170.2|36155.2|36182.7|36167.7|36185.2|36170.2|36165.2|36150.2|15
1737358800000|2025-01-20 07:40:00|36180.2|36165.2|36172.7|36157.7|36180.2|36165.2|36170.2|36155.2|8
1737359100000|2025-01-20 07:45:00|36175.2|36160.2|36182.7|36167.7|36185.2|36170.2|36170.2|36155.2|15
1737359400000|2025-01-20 07:50:00|36185.2|36170.2|36190.2|36175.2|36205.2|36190.2|36185.2|36170.2|22
1737359700000|2025-01-20 07:55:00|36187.7|36172.7|36195.2|36180.2|36207.7|36192.7|36182.7|36167.7|56
1737360000000|2025-01-20 08:00:00|36207.7|36192.7|36295.2|36280.2|36302.7|36287.7|36202.7|36187.7|409
1737360300000|2025-01-20 08:05:00|36292.7|36277.7|36257.7|36242.7|36295.2|36280.2|36230.2|36215.2|335
1737360600000|2025-01-20 08:10:00|36260.2|36245.2|36237.7|36222.7|36260.2|36245.2|36222.7|36207.7|153
1737360900000|2025-01-20 08:15:00|36240.2|36225.2|36230.2|36215.2|36245.2|36230.2|36215.2|36200.2|143
1737361200000|2025-01-20 08:20:00|36235.2|36220.2|36202.7|36187.7|36245.2|36230.2|36195.2|36180.2|152
1737361500000|2025-01-20 08:25:00|36205.2|36190.2|36142.7|36127.7|36205.2|36190.2|36135.2|36120.2|129
1737361800000|2025-01-20 08:30:00|36145.2|36130.2|36180.2|36165.2|36195.2|36180.2|36145.2|36130.2|178
1737362100000|2025-01-20 08:35:00|36185.2|36170.2|36175.2|36160.2|36197.7|36182.7|36172.7|36157.7|171
1737362400000|2025-01-20 08:40:00|36180.2|36165.2|36150.2|36135.2|36180.2|36165.2|36135.2|36120.2|149
1737362700000|2025-01-20 08:45:00|36152.7|36137.7|36147.7|36132.7|36155.2|36140.2|36127.7|36112.7|140
1737363000000|2025-01-20 08:50:00|36145.2|36130.2|36135.2|36120.2|36150.2|36135.2|36120.2|36105.2|93
1737363300000|2025-01-20 08:55:00|36132.7|36117.7|36145.2|36130.2|36150.2|36135.2|36125.2|36110.2|60
1737363600000|2025-01-20 09:00:00|36147.7|36132.7|36140.2|36125.2|36150.2|36135.2|36130.2|36115.2|83
1737363900000|2025-01-20 09:05:00|36137.7|36122.7|36152.7|36137.7|36170.2|36155.2|36137.7|36122.7|113
1737364200000|2025-01-20 09:10:00|36150.2|36135.2|36160.2|36145.2|36172.7|36157.7|36150.2|36135.2|54
1737364500000|2025-01-20 09:15:00|36162.7|36147.7|36155.2|36140.2|36170.2|36155.2|36147.7|36132.7|72
1737364800000|2025-01-20 09:20:00|36152.7|36137.7|36142.7|36127.7|36160.2|36145.2|36125.2|36110.2|72
1737365100000|2025-01-20 09:25:00|36145.2|36130.2|36137.7|36122.7|36145.2|36130.2|36125.2|36110.2|43
1737365400000|2025-01-20 09:30:00|36140.2|36125.2|36120.2|36105.2|36150.2|36135.2|36120.2|36105.2|52
1737365700000|2025-01-20 09:35:00|36122.7|36107.7|36120.2|36105.2|36125.2|36110.2|36110.2|36095.2|167
1737366000000|2025-01-20 09:40:00|36117.7|36102.7|36122.7|36107.7|36125.2|36110.2|36110.2|36095.2|32
1737366300000|2025-01-20 09:45:00|36125.2|36110.2|36110.2|36095.2|36135.2|36120.2|36110.2|36095.2|35
1737366600000|2025-01-20 09:50:00|36112.7|36097.7|36125.2|36110.2|36127.7|36112.7|36110.2|36095.2|53
1737366900000|2025-01-20 09:55:00|36122.7|36107.7|36125.2|36110.2|36135.2|36120.2|36122.7|36107.7|21
1737367200000|2025-01-20 10:00:00|36127.7|36112.7|36142.7|36127.7|36160.2|36145.2|36127.7|36112.7|82
1737367500000|2025-01-20 10:05:00|36145.2|36130.2|36130.2|36115.2|36150.2|36135.2|36122.7|36107.7|31
1737367800000|2025-01-20 10:10:00|36132.7|36117.7|36130.2|36115.2|36140.2|36125.2|36122.7|36107.7|48
1737368100000|2025-01-20 10:15:00|36127.7|36112.7|36125.2|36110.2|36140.2|36125.2|36105.2|36090.2|376
1737368400000|2025-01-20 10:20:00|36127.7|36112.7|36155.2|36140.2|36160.2|36145.2|36125.2|36110.2|60
1737368700000|2025-01-20 10:25:00|36152.7|36137.7|36120.2|36105.2|36152.7|36137.7|36110.2|36095.2|43
1737369000000|2025-01-20 10:30:00|36122.7|36107.7|36122.7|36107.7|36130.2|36115.2|36105.2|36090.2|56
1737369300000|2025-01-20 10:35:00|36125.2|36110.2|36125.2|36110.2|36130.2|36115.2|36112.7|36097.7|31
1737369600000|2025-01-20 10:40:00|36122.7|36107.7|36147.7|36132.7|36150.2|36135.2|36122.7|36107.7|35
1737369900000|2025-01-20 10:45:00|36145.2|36130.2|36152.7|36137.7|36155.2|36140.2|36140.2|36125.2|22
1737370200000|2025-01-20 10:50:00|36150.2|36135.2|36152.7|36137.7|36162.7|36147.7|36145.2|36130.2|37
1737370500000|2025-01-20 10:55:00|36150.2|36135.2|36155.2|36140.2|36165.2|36150.2|36145.2|36130.2|22
1737370800000|2025-01-20 11:00:00|36150.2|36135.2|36155.2|36140.2|36165.2|36150.2|36150.2|36135.2|24
1737371100000|2025-01-20 11:05:00|36157.7|36142.7|36157.7|36142.7|36162.7|36147.7|36135.2|36120.2|53
1737371400000|2025-01-20 11:10:00|36155.2|36140.2|36135.2|36120.2|36155.2|36140.2|36130.2|36115.2|26
1737371700000|2025-01-20 11:15:00|36132.7|36117.7|36120.2|36105.2|36135.2|36120.2|36115.2|36100.2|45
1737372000000|2025-01-20 11:20:00|36122.7|36107.7|36107.7|36092.7|36125.2|36110.2|36105.2|36090.2|35
1737372300000|2025-01-20 11:25:00|36110.2|36095.2|36110.2|36095.2|36115.2|36100.2|36105.2|36090.2|27
1737372600000|2025-01-20 11:30:00|36112.7|36097.7|36115.2|36100.2|36120.2|36105.2|36105.2|36090.2|33
1737372900000|2025-01-20 11:35:00|36117.7|36102.7|36110.2|36095.2|36125.2|36110.2|36102.7|36087.7|49
1737373200000|2025-01-20 11:40:00|36107.7|36092.7|36115.2|36100.2|36120.2|36105.2|36100.2|36085.2|49
1737373500000|2025-01-20 11:45:00|36112.7|36097.7|36110.2|36095.2|36115.2|36100.2|36097.7|36082.7|61
1737373800000|2025-01-20 11:50:00|36107.7|36092.7|36105.2|36090.2|36107.7|36092.7|36100.2|36085.2|28
1737374100000|2025-01-20 11:55:00|36102.7|36087.7|36100.2|36085.2|36110.2|36095.2|36100.2|36085.2|22
1737374400000|2025-01-20 12:00:00|36102.7|36087.7|36105.2|36090.2|36105.2|36090.2|36100.2|36085.2|26
1737374700000|2025-01-20 12:05:00|36107.7|36092.7|36110.2|36095.2|36115.2|36100.2|36105.2|36090.2|39
1737375000000|2025-01-20 12:10:00|36107.7|36092.7|36102.7|36087.7|36115.2|36100.2|36100.2|36085.2|37
1737375300000|2025-01-20 12:15:00|36105.2|36090.2|36105.2|36090.2|36115.2|36100.2|36100.2|36085.2|74
1737375600000|2025-01-20 12:20:00|36102.7|36087.7|36100.2|36085.2|36110.2|36095.2|36100.2|36085.2|14
1737375900000|2025-01-20 12:25:00|36102.7|36087.7|36105.2|36090.2|36105.2|36090.2|36095.2|36080.2|45
1737376200000|2025-01-20 12:30:00|36110.2|36095.2|36102.7|36087.7|36110.2|36095.2|36100.2|36085.2|32
1737376500000|2025-01-20 12:35:00|36105.2|36090.2|36107.7|36092.7|36107.7|36092.7|36100.2|36085.2|52
1737376800000|2025-01-20 12:40:00|36110.2|36095.2|36112.7|36097.7|36125.2|36110.2|36107.7|36092.7|54
1737377100000|2025-01-20 12:45:00|36115.2|36100.2|36110.2|36095.2|36125.2|36110.2|36110.2|36095.2|17
1737377400000|2025-01-20 12:50:00|36105.2|36090.2|36115.2|36100.2|36115.2|36100.2|36100.2|36085.2|76
1737377700000|2025-01-20 12:55:00|36112.7|36097.7|36105.2|36090.2|36112.7|36097.7|36100.2|36085.2|20
1737378000000|2025-01-20 13:00:00|36102.7|36087.7|36105.2|36090.2|36110.2|36095.2|36097.7|36082.7|59
1737378300000|2025-01-20 13:05:00|36107.7|36092.7|36100.2|36085.2|36107.7|36092.7|36097.7|36082.7|375
1737378600000|2025-01-20 13:10:00|36097.7|36082.7|36095.2|36080.2|36107.7|36092.7|36085.2|36070.2|75
1737378900000|2025-01-20 13:15:00|36097.7|36082.7|36090.2|36075.2|36100.2|36085.2|36090.2|36075.2|51
1737379200000|2025-01-20 13:20:00|36087.7|36072.7|36092.7|36077.7|36095.2|36080.2|36085.2|36070.2|28
1737379500000|2025-01-20 13:25:00|36090.2|36075.2|36087.7|36072.7|36100.2|36085.2|36085.2|36070.2|43
1737379800000|2025-01-20 13:30:00|36090.2|36075.2|36230.2|36215.2|36235.2|36220.2|36067.7|36052.7|1214
1737380100000|2025-01-20 13:35:00|36227.7|36212.7|36205.2|36190.2|36240.2|36225.2|36172.7|36157.7|204
1737380400000|2025-01-20 13:40:00|36202.7|36187.7|36212.7|36197.7|36225.2|36210.2|36170.2|36155.2|333
1737380700000|2025-01-20 13:45:00|36215.2|36200.2|36215.2|36200.2|36242.7|36227.7|36210.2|36195.2|124
1737381000000|2025-01-20 13:50:00|36217.7|36202.7|36255.2|36240.2|36255.2|36240.2|36217.7|36202.7|189
1737381300000|2025-01-20 13:55:00|36252.7|36237.7|36265.2|36250.2|36277.7|36262.7|36242.7|36227.7|202
1737381600000|2025-01-20 14:00:00|36267.7|36252.7|36295.2|36280.2|36302.7|36287.7|36262.7|36247.7|191
1737381900000|2025-01-20 14:05:00|36297.7|36282.7|36272.7|36257.7|36300.2|36285.2|36255.2|36240.2|91
1737382200000|2025-01-20 14:10:00|36275.2|36260.2|36257.7|36242.7|36277.7|36262.7|36245.2|36230.2|84
1737382500000|2025-01-20 14:15:00|36260.2|36245.2|36280.2|36265.2|36280.2|36265.2|36255.2|36240.2|68
1737382800000|2025-01-20 14:20:00|36277.7|36262.7|36282.7|36267.7|36295.2|36280.2|36267.7|36252.7|72
1737383100000|2025-01-20 14:25:00|36280.2|36265.2|36292.7|36277.7|36300.2|36285.2|36272.7|36257.7|75
1737383400000|2025-01-20 14:30:00|36295.2|36280.2|36300.2|36285.2|36300.2|36285.2|36270.2|36255.2|101
1737383700000|2025-01-20 14:35:00|36302.7|36287.7|36297.7|36282.7|36305.2|36290.2|36285.2|36270.2|52
1737384000000|2025-01-20 14:40:00|36300.2|36285.2|36347.7|36332.7|36350.2|36335.2|36287.7|36272.7|218
1737384300000|2025-01-20 14:45:00|36350.2|36335.2|36320.2|36305.2|36350.2|36335.2|36320.2|36305.2|114
1737384600000|2025-01-20 14:50:00|36317.7|36302.7|36325.2|36310.2|36327.7|36312.7|36305.2|36290.2|94
1737384900000|2025-01-20 14:55:00|36327.7|36312.7|36310.2|36295.2|36330.2|36315.2|36310.2|36295.2|74
1737385200000|2025-01-20 15:00:00|36312.7|36297.7|36295.2|36280.2|36312.7|36297.7|36270.2|36255.2|84
1737385500000|2025-01-20 15:05:00|36297.7|36282.7|36292.7|36277.7|36310.2|36295.2|36290.2|36275.2|85
1737385800000|2025-01-20 15:10:00|36290.2|36275.2|36297.7|36282.7|36310.2|36295.2|36282.7|36267.7|31
1737386100000|2025-01-20 15:15:00|36300.2|36285.2|36285.2|36270.2|36300.2|36285.2|36270.2|36255.2|304
1737386400000|2025-01-20 15:20:00|36282.7|36267.7|36270.2|36255.2|36282.7|36267.7|36265.2|36250.2|623
1737386700000|2025-01-20 15:25:00|36267.7|36252.7|36265.2|36250.2|36280.2|36265.2|36265.2|36250.2|47
1737387000000|2025-01-20 15:30:00|36260.2|36245.2|36237.7|36222.7|36265.2|36250.2|36237.7|36222.7|96
1737387300000|2025-01-20 15:35:00|36235.2|36220.2|36235.2|36220.2|36250.2|36235.2|36232.7|36217.7|49
1737387600000|2025-01-20 15:40:00|36232.7|36217.7|36205.2|36190.2|36235.2|36220.2|36200.2|36185.2|117
1737387900000|2025-01-20 15:45:00|36207.7|36192.7|36195.2|36180.2|36207.7|36192.7|36190.2|36175.2|71
1737388200000|2025-01-20 15:50:00|36197.7|36182.7|36185.2|36170.2|36200.2|36185.2|36180.2|36165.2|92
1737388500000|2025-01-20 15:55:00|36182.7|36167.7|36187.7|36172.7|36195.2|36180.2|36172.7|36157.7|35
1737388800000|2025-01-20 16:00:00|36190.2|36175.2|36175.2|36160.2|36190.2|36175.2|36165.2|36150.2|122
1737389100000|2025-01-20 16:05:00|36177.7|36162.7|36177.7|36162.7|36187.7|36172.7|36175.2|36160.2|535
1737389400000|2025-01-20 16:10:00|36180.2|36165.2|36180.2|36165.2|36185.2|36170.2|36155.2|36140.2|115
1737389700000|2025-01-20 16:15:00|36182.7|36167.7|36185.2|36170.2|36190.2|36175.2|36175.2|36160.2|57
1737390000000|2025-01-20 16:20:00|36182.7|36167.7|36200.2|36185.2|36202.7|36187.7|36180.2|36165.2|139
1737390300000|2025-01-20 16:25:00|36197.7|36182.7|36205.2|36190.2|36207.7|36192.7|36192.7|36177.7|169
1737390600000|2025-01-20 16:30:00|36207.7|36192.7|36132.7|36117.7|36225.2|36210.2|36132.7|36117.7|469
1737390900000|2025-01-20 16:35:00|36135.2|36120.2|36120.2|36105.2|36155.2|36140.2|36120.2|36105.2|126
1737391200000|2025-01-20 16:40:00|36115.2|36100.2|36135.2|36120.2|36137.7|36122.7|36110.2|36095.2|47
1737391500000|2025-01-20 16:45:00|36132.7|36117.7|36142.7|36127.7|36145.2|36130.2|36130.2|36115.2|11
1737391800000|2025-01-20 16:50:00|36147.7|36122.7|36147.7|36127.7|36152.7|36132.7|36147.7|36122.7|9
1737392100000|2025-01-20 16:55:00|36142.7|36122.7|36132.7|36112.7|36142.7|36122.7|36132.7|36107.7|15
1737392400000|2025-01-20 17:00:00|36137.7|36117.7|36137.7|36117.7|36142.7|36122.7|36132.7|36112.7|5
1737392700000|2025-01-20 17:05:00|36132.7|36112.7|36132.7|36107.7|36132.7|36112.7|36112.7|36092.7|34
1737393000000|2025-01-20 17:10:00|36127.7|36112.7|36132.7|36107.7|36142.7|36122.7|36127.7|36102.7|10
1737393300000|2025-01-20 17:15:00|36127.7|36112.7|36132.7|36107.7|36132.7|36112.7|36127.7|36102.7|16
1737393600000|2025-01-20 17:20:00|36127.7|36112.7|36087.7|36062.7|36142.7|36122.7|36087.7|36062.7|68
1737393900000|2025-01-20 17:25:00|36082.7|36057.7|36052.7|36027.7|36102.7|36082.7|35962.7|35937.7|403
1737394200000|2025-01-20 17:30:00|36047.7|36022.7|36082.7|36057.7|36087.7|36067.7|36047.7|36022.7|58
1737394500000|2025-01-20 17:35:00|36087.7|36062.7|36132.7|36107.7|36132.7|36107.7|36087.7|36062.7|31
1737394800000|2025-01-20 17:40:00|36137.7|36112.7|36122.7|36097.7|36142.7|36117.7|36121.7|36093.7|22
1737395100000|2025-01-20 17:45:00|36117.7|36102.7|36131.7|36103.7|36132.7|36107.7|36117.7|36092.7|6
1737395400000|2025-01-20 17:50:00|36132.7|36107.7|36137.7|36112.7|36137.7|36112.7|36122.7|36097.7|9
1737395700000|2025-01-20 17:55:00|36136.7|36108.7|36129.2|36101.2|36136.7|36108.7|36127.7|36101.2|3
1737396000000|2025-01-20 18:00:00|36122.7|36097.7|36116.7|36088.7|36122.7|36097.7|36111.7|36083.7|14
1737396300000|2025-01-20 18:05:00|36114.2|36086.2|36111.7|36083.7|36114.2|36086.2|36111.7|36083.7|1
1737396600000|2025-01-20 18:10:00|36107.7|36082.7|36106.7|36078.7|36111.7|36083.7|36097.7|36077.7|7
1737396900000|2025-01-20 18:15:00|36102.7|36077.7|36091.7|36063.7|36102.7|36077.7|36089.2|36061.2|2
1737397200000|2025-01-20 18:20:00|36094.2|36066.2|36091.7|36063.7|36094.2|36066.2|36091.7|36063.7|3
1737397500000|2025-01-20 18:25:00|36094.2|36066.2|36091.7|36063.7|36094.2|36067.7|36082.7|36057.7|14
1737397800000|2025-01-20 18:30:00|36092.7|36067.7|36091.7|36063.7|36092.7|36067.7|36091.7|36063.7|3
1737398100000|2025-01-20 18:35:00|36092.7|36067.7|36096.7|36068.7|36096.7|36068.7|36092.7|36067.7|2
1737398400000|2025-01-20 18:40:00|36097.7|36072.7|36101.7|36073.7|36101.7|36073.7|36097.7|36072.7|2
1737398700000|2025-01-20 18:45:00|36102.7|36082.7|36102.7|36082.7|36102.7|36082.7|36101.7|36073.7|6
1737399000000|2025-01-20 18:50:00|36107.7|36087.7|36111.7|36083.7|36121.7|36093.7|36107.7|36083.7|13
1737399300000|2025-01-20 18:55:00|36107.7|36082.7|36111.7|36083.7|36112.7|36092.7|36107.7|36082.7|6
1737399600000|2025-01-20 19:00:00|36107.7|36082.7|36117.7|36097.7|36117.7|36097.7|36107.7|36082.7|3
1737399900000|2025-01-20 19:05:00|36122.7|36102.7|36122.7|36102.7|36127.7|36102.7|36122.7|36102.7|1
1737400200000|2025-01-20 19:10:00||36097.7||36097.7||36097.7||36097.7|1
1737400500000|2025-01-20 19:15:00|36117.7|36092.7|36107.7|36087.7|36117.7|36092.7|36107.7|36087.7|13
1737400800000|2025-01-20 19:20:00|36112.7|36092.7|36117.7|36092.7|36117.7|36097.7|36112.7|36092.7|4
1737401100000|2025-01-20 19:25:00|36122.7|36097.7|36120.2|36105.2|36127.7|36107.7|36120.2|36092.7|3
1737401400000|2025-01-20 19:30:00|36117.7|36102.7|36117.7|36102.7|36117.7|36102.7|36117.7|36102.7|0
1737401700000|2025-01-20 19:35:00|36120.2|36105.2|36117.7|36102.7|36120.2|36105.2|36117.7|36102.7|1
1737402000000|2025-01-20 19:40:00|36120.2|36105.2|36120.2|36105.2|36120.2|36105.2|36117.7|36102.7|0
1737402300000|2025-01-20 19:45:00|36122.7|36107.7|36132.7|36117.7|36132.7|36117.7|36122.7|36107.7|3
1737402600000|2025-01-20 19:50:00|36135.2|36120.2|36135.2|36120.2|36135.2|36120.2|36135.2|36120.2|1
1737402900000|2025-01-20 19:55:00|36132.7|36117.7|36132.7|36117.7|36132.7|36117.7|36132.7|36117.7|0
1737403500000|2025-01-20 20:05:00|36135.2|36120.2|36135.2|36120.2|36135.2|36120.2|36135.2|36120.2|0
1737403800000|2025-01-20 20:10:00|36137.7|36122.7|36135.2|36120.2|36142.7|36127.7|36135.2|36120.2|2
1737404100000|2025-01-20 20:15:00|36132.7|36117.7|36135.2|36120.2|36135.2|36120.2|36132.7|36117.7|2
1737404400000|2025-01-20 20:20:00|36137.7|36122.7|36137.7|36122.7|36137.7|36122.7|36137.7|36122.7|3
1737404700000|2025-01-20 20:25:00|36135.2|36120.2|36142.7|36127.7|36142.7|36127.7|36135.2|36120.2|3
1737405000000|2025-01-20 20:30:00|36140.2|36125.2|36152.7|36137.7|36155.2|36140.2|36137.7|36122.7|15
1737405300000|2025-01-20 20:35:00|36160.2|36145.2|36170.2|36155.2|36170.2|36155.2|36155.2|36140.2|20
1737405600000|2025-01-20 20:40:00|36172.7|36157.7|36175.2|36160.2|36185.2|36170.2|36172.7|36157.7|10
1737405900000|2025-01-20 20:45:00|36182.7|36167.7|36172.7|36157.7|36185.2|36170.2|36172.7|36157.7|14
1737406200000|2025-01-20 20:50:00|36175.2|36160.2|36175.2|36160.2|36175.2|36160.2|36175.2|36160.2|3
1737406500000|2025-01-20 20:55:00|36177.7|36162.7|36155.2|36140.2|36180.2|36165.2|36112.7|36097.7|29
1737406800000|2025-01-20 21:00:00|36179.7|36139.7|36179.7|36139.7|36179.7|36139.7|36179.7|36139.7|0
1737408600000|2025-01-20 21:30:00|36179.6|36139.6|36178.3|36138.3|36179.6|36139.6|36178.3|36138.3|0
1737409500000|2025-01-20 21:45:00|36179.7|36139.7|36179.7|36139.7|36179.7|36139.7|36179.7|36139.7|0
1737414000000|2025-01-20 23:00:00|36180.5|36140.5|36159.3|36119.3|36219.6|36179.6|36141.1|36101.1|0
1737414300000|2025-01-20 23:05:00|36159.2|36119.2|36169.8|36129.8|36181.8|36141.8|36156.5|36116.5|0
1737414600000|2025-01-20 23:10:00|36169.1|36129.1|36171.2|36131.2|36176.1|36136.1|36166.3|36126.3|0
1737414900000|2025-01-20 23:15:00|36169.1|36129.1|36182.5|36142.5|36189.5|36149.5|36169.1|36129.1|0
1737415200000|2025-01-20 23:20:00|36183.2|36143.2|36181.7|36141.7|36186|36146|36176.8|36136.8|0
1737415500000|2025-01-20 23:25:00|36181.8|36141.8|36180.4|36140.4|36185.3|36145.3|36175.4|36135.4|0
1737415800000|2025-01-20 23:30:00|36179.7|36139.7|36178.3|36138.3|36184.6|36144.6|36177.5|36137.5|0
1737416100000|2025-01-20 23:35:00|36178.2|36138.2|36162.8|36122.8|36178.2|36138.2|36161.4|36121.4|0
1737416400000|2025-01-20 23:40:00|36162.1|36122.1|36172.6|36132.6|36179.7|36139.7|36161.4|36121.4|0
1737416700000|2025-01-20 23:45:00|36171.2|36131.2|36190.1|36150.1|36198.6|36158.6|36170.5|36130.5|0
1737417000000|2025-01-20 23:50:00|36189.5|36149.5|36192.3|36152.3|36195.8|36155.8|36187.4|36147.4|0
1737417300000|2025-01-20 23:55:00|36193|36153|36195.1|36155.1|36197.9|36157.9|36190.2|36150.2|0
1737417600000|2025-01-21 00:00:00|36196.5|36156.5|36193.7|36153.7|36200.7|36160.7|36187.4|36147.4|0
1737417900000|2025-01-21 00:05:00|36193|36153|36206.3|36166.3|36207|36167|36189.5|36149.5|0
1737418200000|2025-01-21 00:10:00|36205.6|36165.6|36203.5|36163.5|36206.3|36166.3|36198.6|36158.6|0
1737418500000|2025-01-21 00:15:00|36203.4|36163.4|36254.4|36214.4|36275.5|36235.5|36202.1|36162.1|0
1737418800000|2025-01-21 00:20:00|36254.5|36214.5|36240.8|36200.8|36254.5|36214.5|36230.4|36190.4|0
1737419100000|2025-01-21 00:25:00|36240.7|36200.7|36240.5|36200.5|36247.4|36207.4|36233.5|36193.5|0
1737419400000|2025-01-21 00:30:00|36240.6|36200.6|36247.4|36207.4|36247.4|36207.4|36240.5|36200.5|0
1737419700000|2025-01-21 00:35:00|36247.3|36207.3|36233.5|36193.5|36247.4|36207.4|36233.3|36193.3|0
1737420000000|2025-01-21 00:40:00|36233.4|36193.4|36240.3|36200.3|36240.3|36200.3|36216.2|36176.2|0
1737420300000|2025-01-21 00:45:00|36240.4|36200.4|36215.8|36175.8|36253.9|36213.9|36212.2|36172.2|0
1737420600000|2025-01-21 00:50:00|36215.7|36175.7|36075.4|36035.4|36215.7|36175.7|36037.6|35997.6|0
1737420900000|2025-01-21 00:55:00|36075.3|36035.3|35971.1|35931.1|36089.6|36049.6|35967.4|35927.4|0
1737421200000|2025-01-21 01:00:00|35971|35931|36003.1|35963.1|36016.8|35976.8|35922.3|35882.3|0
1737421500000|2025-01-21 01:05:00|36003|35963|35993.7|35953.7|36031|35991|35968.9|35928.9|0
1737421800000|2025-01-21 01:10:00|35993.8|35953.8|36018.2|35978.2|36059|36019|35993.7|35953.7|0
1737422100000|2025-01-21 01:15:00|36018.1|35978.1|36025.5|35985.5|36060.2|36020.2|36011.2|35971.2|0
1737422400000|2025-01-21 01:20:00|36025.4|35985.4|36025.8|35985.8|36046.3|36006.3|36018.4|35978.4|0
1737422700000|2025-01-21 01:25:00|36029.1|35989.1|36080.4|36040.4|36095.2|36055.2|36004.5|35964.5|0
1737423000000|2025-01-21 01:30:00|36080.3|36040.3|36052.6|36012.6|36107.4|36067.4|36045.4|36005.4|0
1737423300000|2025-01-21 01:35:00|36052.5|36012.5|36041.9|36001.9|36052.5|36012.5|36003.4|35963.4|0
1737423600000|2025-01-21 01:40:00|36042|36002|36052.8|36012.8|36067|36027|36028.3|35988.3|0
1737423900000|2025-01-21 01:45:00|36052.7|36012.7|36043.8|36003.8|36068|36028|36042.1|36002.1|0
1737424200000|2025-01-21 01:50:00|36043.9|36003.9|36085.2|36045.2|36085.5|36045.5|36043.9|36003.9|0
1737424500000|2025-01-21 01:55:00|36085.3|36045.3|36078.4|36038.4|36099.4|36059.4|36071.7|36031.7|0
1737424800000|2025-01-21 02:00:00|36081.8|36041.8|36123.3|36083.3|36126.9|36086.9|36078.5|36038.5|0
1737425100000|2025-01-21 02:05:00|36123.4|36083.4|36119.9|36079.9|36133.8|36093.8|36113|36073|0
1737425400000|2025-01-21 02:10:00|36116.5|36076.5|36123.3|36083.3|36133.7|36093.7|36112.8|36072.8|0
1737425700000|2025-01-21 02:15:00|36119.9|36079.9|36112.6|36072.6|36119.9|36079.9|36102.4|36062.4|0
1737426000000|2025-01-21 02:20:00|36112.7|36072.7|36140.3|36100.3|36140.3|36100.3|36109.3|36069.3|0
1737426300000|2025-01-21 02:25:00|36140.2|36100.2|36115.8|36075.8|36140.2|36100.2|36112.5|36072.5|0
1737426600000|2025-01-21 02:30:00|36112.4|36072.4|36115.9|36075.9|36119.5|36079.5|36105.3|36065.3|0
1737426900000|2025-01-21 02:35:00|36115.8|36075.8|36119.1|36079.1|36119.2|36079.2|36105.2|36065.2|0
1737427200000|2025-01-21 02:40:00|36119.2|36079.2|36112.5|36072.5|36126.3|36086.3|36105.6|36065.6|0
1737427500000|2025-01-21 02:45:00|36112.6|36072.6|36129.8|36089.8|36133.3|36093.3|36112.6|36072.6|0
1737427800000|2025-01-21 02:50:00|36126.4|36086.4|36112.7|36072.7|36126.4|36086.4|36105.7|36065.7|0
1737428100000|2025-01-21 02:55:00|36112.6|36072.6|36119.6|36079.6|36119.6|36079.6|36112.6|36072.6|0
1737428400000|2025-01-21 03:00:00|36119.5|36079.5|36130.1|36090.1|36140.4|36100.4|36116.1|36076.1|0
1737428700000|2025-01-21 03:05:00|36130.2|36090.2|36130.1|36090.1|36130.2|36090.2|36119.7|36079.7|0
1737429000000|2025-01-21 03:10:00|36130.2|36090.2|36161.3|36121.3|36161.6|36121.6|36130.2|36090.2|0
1737429300000|2025-01-21 03:15:00|36161.4|36121.4|36168.4|36128.4|36168.4|36128.4|36158|36118|0
1737429600000|2025-01-21 03:20:00|36168.3|36128.3|36182.3|36142.3|36182.4|36142.4|36164.7|36124.7|0
1737429900000|2025-01-21 03:25:00|36182.4|36142.4|36181.9|36141.9|36182.4|36142.4|36175.2|36135.2|0
1737430200000|2025-01-21 03:30:00|36178.5|36138.5|36188.8|36148.8|36188.9|36148.9|36175.1|36135.1|0
1737430500000|2025-01-21 03:35:00|36185.4|36145.4|36154.6|36114.6|36188.7|36148.7|36147.6|36107.6|0
1737430800000|2025-01-21 03:40:00|36154.5|36114.5|36151.2|36111.2|36154.6|36114.6|36140.8|36100.8|0
1737431100000|2025-01-21 03:45:00|36151.3|36111.3|36134.1|36094.1|36154.8|36114.8|36134.1|36094.1|0
1737431400000|2025-01-21 03:50:00|36130.7|36090.7|36141|36101|36144.4|36104.4|36127|36087|0
1737431700000|2025-01-21 03:55:00|36140.9|36100.9|36130.7|36090.7|36154.7|36114.7|36130.7|36090.7|0
1737432000000|2025-01-21 04:00:00|36134.1|36094.1|36120.2|36080.2|36134.2|36094.2|36113.2|36073.2|0
1737432300000|2025-01-21 04:05:00|36120.3|36080.3|36120.2|36080.2|36123.7|36083.7|36120.1|36080.1|0
1737432600000|2025-01-21 04:10:00|36120.3|36080.3|36127.2|36087.2|36127.2|36087.2|36120.2|36080.2|0
1737432900000|2025-01-21 04:15:00|36123.8|36083.8|36127.3|36087.3|36127.3|36087.3|36113.4|36073.4|0
1737433200000|2025-01-21 04:20:00|36134.1|36094.1|36127.5|36087.5|36137.6|36097.6|36124|36084|0
1737433500000|2025-01-21 04:25:00|36134.3|36094.3|36093.2|36053.2|36134.3|36094.3|36093.1|36053.1|0
1737433800000|2025-01-21 04:30:00|36093.3|36053.3|36093.1|36053.1|36093.3|36053.3|36079.2|36039.2|0
1737434100000|2025-01-21 04:35:00|36093.2|36053.2|36072.5|36032.5|36093.2|36053.2|36065.6|36025.6|0
1737434400000|2025-01-21 04:40:00|36075.9|36035.9|36079.4|36039.4|36082.8|36042.8|36072.6|36032.6|0
1737434700000|2025-01-21 04:45:00|36086.1|36046.1|36069.2|36029.2|36086.2|36046.2|36065.7|36025.7|0
1737435000000|2025-01-21 04:50:00|36072.6|36032.6|36062.4|36022.4|36072.8|36032.8|36059|36019|0
1737435300000|2025-01-21 04:55:00|36062.5|36022.5|36055.4|36015.4|36062.5|36022.5|36051.9|36011.9|0
1737435600000|2025-01-21 05:00:00|36058.8|36018.8|36072.5|36032.5|36079.5|36039.5|36058.8|36018.8|0
1737435900000|2025-01-21 05:05:00|36069.1|36029.1|36076|36036|36079.5|36039.5|36065.7|36025.7|0
1737436200000|2025-01-21 05:10:00|36076.1|36036.1|36069|36029|36076.1|36036.1|36065.5|36025.5|0
1737436500000|2025-01-21 05:15:00|36065.6|36025.6|36055.3|36015.3|36069|36029|36055.3|36015.3|0
1737436800000|2025-01-21 05:20:00|36058.7|36018.7|36065.8|36025.8|36072.4|36032.4|36058.7|36018.7|0
1737437100000|2025-01-21 05:25:00|36065.7|36025.7|36062.2|36022.2|36065.8|36025.8|36062.2|36022.2|0
1737437400000|2025-01-21 05:30:00|36058.8|36018.8|36037.7|35997.7|36058.9|36018.9|36037.7|35997.7|0
1737437700000|2025-01-21 05:35:00|36037.8|35997.8|36058.7|36018.7|36058.8|36018.8|36037.6|35997.6|0
1737438000000|2025-01-21 05:40:00|36058.8|36018.8|36072.5|36032.5|36072.5|36032.5|36058.7|36018.7|0
1737438300000|2025-01-21 05:45:00|36063.1|36023.1|36064.6|36024.6|36068|36028|36059.4|36019.4|0
1737438600000|2025-01-21 05:50:00|36064.5|36024.5|36050.8|36010.8|36064.5|36024.5|36047.3|36007.3|0
1737438900000|2025-01-21 05:55:00|36047.4|36007.4|36047.3|36007.3|36054.1|36014.1|36033.6|35993.6|0
1737439200000|2025-01-21 06:00:00|36051.7|36011.7|36058.5|36018.5|36058.6|36018.6|36051.6|36011.6|0
1737439500000|2025-01-21 06:05:00|36058.6|36018.6|36058.7|36018.7|36058.7|36018.7|36044.9|36004.9|0
1737439800000|2025-01-21 06:10:00|36058.6|36018.6|36058.9|36018.9|36058.9|36018.9|36048.4|36008.4|0
1737440100000|2025-01-21 06:15:00|36058.8|36018.8|36059|36019|36065.8|36025.8|36051.9|36011.9|0
1737440400000|2025-01-21 06:20:00|36058.9|36018.9|36065.7|36025.7|36065.8|36025.8|36052.1|36012.1|0
1737440700000|2025-01-21 06:25:00|36062.3|36022.3|36059.1|36019.1|36065.9|36025.9|36052.2|36012.2|0
1737441000000|2025-01-21 06:30:00|36052.3|36012.3|36031.7|35991.7|36059.1|36019.1|36031.6|35991.6|0
1737441300000|2025-01-21 06:35:00|36038.5|35998.5|36044.9|36004.9|36044.9|36004.9|36011.1|35971.1|0
1737441600000|2025-01-21 06:40:00|36044.8|36004.8|36051.4|36011.4|36058.5|36018.5|36044.8|36004.8|0
1737441900000|2025-01-21 06:45:00|36051.3|36011.3|36031.1|35991.1|36054.8|36014.8|36031.1|35991.1|0
1737442200000|2025-01-21 06:50:00|36027.7|35987.7|36034.5|35994.5|36051.6|36011.6|36024.3|35984.3|0
1737442500000|2025-01-21 06:55:00|36037.9|35997.9|36051.6|36011.6|36055|36015|36037.7|35997.7|0
1737442800000|2025-01-21 07:00:00|36032.6|36017.6|36065.1|36050.1|36080.1|36065.1|36032.6|36017.6|37
1737443100000|2025-01-21 07:05:00|36067.6|36052.6|36042.6|36027.6|36075.1|36060.1|36042.6|36027.6|17
1737443400000|2025-01-21 07:10:00|36045.1|36030.1|36067.6|36052.6|36072.6|36057.6|36045.1|36030.1|13
1737443700000|2025-01-21 07:15:00|36065.1|36050.1|36052.6|36037.6|36067.6|36052.6|36052.6|36037.6|7
1737444000000|2025-01-21 07:20:00|36055.1|36040.1|36047.6|36032.6|36060.1|36045.1|36037.6|36022.6|7
1737444300000|2025-01-21 07:25:00|36050.1|36035.1|36077.6|36062.6|36087.6|36072.6|36047.6|36032.6|14
1737444600000|2025-01-21 07:30:00|36075.1|36060.1|36097.6|36082.6|36100.1|36085.1|36060.1|36045.1|30
1737444900000|2025-01-21 07:35:00|36100.1|36085.1|36082.6|36067.6|36102.6|36087.6|36077.6|36062.6|33
1737445200000|2025-01-21 07:40:00|36080.1|36065.1|36092.6|36077.6|36112.6|36097.6|36075.1|36060.1|14
1737445500000|2025-01-21 07:45:00|36095.1|36080.1|36057.6|36042.6|36097.6|36082.6|36057.6|36042.6|21
1737445800000|2025-01-21 07:50:00|36060.1|36045.1|36067.6|36052.6|36072.6|36057.6|36052.6|36037.6|12
1737446100000|2025-01-21 07:55:00|36070.1|36055.1|36065.1|36050.1|36082.6|36067.6|36050.1|36035.1|51
1737446400000|2025-01-21 08:00:00|36052.6|36037.6|36065.1|36050.1|36092.6|36077.6|36025.1|36010.1|418
1737446700000|2025-01-21 08:05:00|36067.6|36052.6|36110.1|36095.1|36115.1|36100.1|36060.1|36045.1|267
1737447000000|2025-01-21 08:10:00|36112.6|36097.6|36100.1|36085.1|36112.6|36097.6|36085.1|36070.1|175
1737447300000|2025-01-21 08:15:00|36097.6|36082.6|36122.6|36107.6|36122.6|36107.6|36085.1|36070.1|174
1737447600000|2025-01-21 08:20:00|36125.1|36110.1|36097.6|36082.6|36140.1|36125.1|36092.6|36077.6|168
1737447900000|2025-01-21 08:25:00|36095.1|36080.1|36100.1|36085.1|36115.1|36100.1|36080.1|36065.1|131
1737448200000|2025-01-21 08:30:00|36102.6|36087.6|36100.1|36085.1|36110.1|36095.1|36075.1|36060.1|224
1737448500000|2025-01-21 08:35:00|36097.6|36082.6|36065.1|36050.1|36105.1|36090.1|36050.1|36035.1|143
1737448800000|2025-01-21 08:40:00|36060.1|36045.1|36075.1|36060.1|36080.1|36065.1|36035.1|36020.1|185
1737449100000|2025-01-21 08:45:00|36077.6|36062.6|36080.1|36065.1|36097.6|36082.6|36070.1|36055.1|104
1737449400000|2025-01-21 08:50:00|36077.6|36062.6|36095.1|36080.1|36100.1|36085.1|36065.1|36050.1|112
1737449700000|2025-01-21 08:55:00|36100.1|36085.1|36060.1|36045.1|36100.1|36085.1|36047.6|36032.6|108
1737450000000|2025-01-21 09:00:00|36057.6|36042.6|36057.6|36042.6|36070.1|36055.1|36020.1|36005.1|187
1737450300000|2025-01-21 09:05:00|36060.1|36045.1|36002.6|35987.6|36060.1|36045.1|36002.6|35987.6|90
1737450600000|2025-01-21 09:10:00|36000.1|35985.1|35992.6|35977.6|36032.6|36017.6|35985.1|35970.1|125
1737450900000|2025-01-21 09:15:00|35990.1|35975.1|35950.1|35935.1|35995.1|35980.1|35932.6|35917.6|220
1737451200000|2025-01-21 09:20:00|35955.1|35940.1|35990.1|35975.1|36005.1|35990.1|35950.1|35935.1|110
1737451500000|2025-01-21 09:25:00|35985.1|35970.1|35980.1|35965.1|35997.6|35982.6|35975.1|35960.1|110
1737451800000|2025-01-21 09:30:00|35977.6|35962.6|35980.1|35965.1|35985.1|35970.1|35955.1|35940.1|193
1737452100000|2025-01-21 09:35:00|35977.6|35962.6|35985.1|35970.1|35995.1|35980.1|35975.1|35960.1|90
1737452400000|2025-01-21 09:40:00|35982.6|35967.6|36000.1|35985.1|36010.1|35995.1|35975.1|35960.1|73
1737452700000|2025-01-21 09:45:00|36002.6|35987.6|36000.1|35985.1|36010.1|35995.1|35985.1|35970.1|92
1737453000000|2025-01-21 09:50:00|35997.6|35982.6|36030.1|36015.1|36035.1|36020.1|35997.6|35982.6|46
1737453300000|2025-01-21 09:55:00|36032.6|36017.6|36047.6|36032.6|36050.1|36035.1|36025.1|36010.1|37
1737453600000|2025-01-21 10:00:00|36050.1|36035.1|36072.6|36057.6|36095.1|36080.1|36047.6|36032.6|92
1737453900000|2025-01-21 10:05:00|36075.1|36060.1|36090.1|36075.1|36095.1|36080.1|36072.6|36057.6|94
1737454200000|2025-01-21 10:10:00|36085.1|36070.1|36070.1|36055.1|36097.6|36082.6|36070.1|36055.1|87
1737454500000|2025-01-21 10:15:00|36067.6|36052.6|36070.1|36055.1|36080.1|36065.1|36047.6|36032.6|65
1737454800000|2025-01-21 10:20:00|36072.6|36057.6|36062.6|36047.6|36080.1|36065.1|36052.6|36037.6|31
1737455100000|2025-01-21 10:25:00|36060.1|36045.1|36067.6|36052.6|36075.1|36060.1|36055.1|36040.1|26
1737455400000|2025-01-21 10:30:00|36065.1|36050.1|36082.6|36067.6|36090.1|36075.1|36065.1|36050.1|50
1737455700000|2025-01-21 10:35:00|36085.1|36070.1|36065.1|36050.1|36085.1|36070.1|36065.1|36050.1|51
1737456000000|2025-01-21 10:40:00|36062.6|36047.6|36060.1|36045.1|36065.1|36050.1|36047.6|36032.6|30
1737456300000|2025-01-21 10:45:00|36062.6|36047.6|36057.6|36042.6|36065.1|36050.1|36050.1|36035.1|24
1737456600000|2025-01-21 10:50:00|36060.1|36045.1|36040.1|36025.1|36060.1|36045.1|36020.1|36005.1|55
1737456900000|2025-01-21 10:55:00|36037.6|36022.6|36017.6|36002.6|36047.6|36032.6|36012.6|35997.6|39
1737457200000|2025-01-21 11:00:00|36020.1|36005.1|36015.1|36000.1|36035.1|36020.1|36002.6|35987.6|79
1737457500000|2025-01-21 11:05:00|36017.6|36002.6|36017.6|36002.6|36022.6|36007.6|36007.6|35992.6|23
1737457800000|2025-01-21 11:10:00|36015.1|36000.1|36010.1|35995.1|36025.1|36010.1|36010.1|35995.1|29
1737458100000|2025-01-21 11:15:00|36015.1|36000.1|36025.1|36010.1|36025.1|36010.1|36005.1|35990.1|44
1737458400000|2025-01-21 11:20:00|36022.6|36007.6|35995.1|35980.1|36022.6|36007.6|35985.1|35970.1|113
1737458700000|2025-01-21 11:25:00|35997.6|35982.6|35997.6|35982.6|36010.1|35995.1|35985.1|35970.1|53
1737459000000|2025-01-21 11:30:00|36000.1|35985.1|35985.1|35970.1|36000.1|35985.1|35970.1|35955.1|63
1737459300000|2025-01-21 11:35:00|35987.6|35972.6|35990.1|35975.1|36000.1|35985.1|35987.6|35972.6|44
1737459600000|2025-01-21 11:40:00|35992.6|35977.6|35975.1|35960.1|35995.1|35980.1|35975.1|35960.1|50
1737459900000|2025-01-21 11:45:00|35977.6|35962.6|35975.1|35960.1|35977.6|35962.6|35965.1|35950.1|34
1737460200000|2025-01-21 11:50:00|35970.1|35955.1|35985.1|35970.1|35987.6|35972.6|35970.1|35955.1|22
1737460500000|2025-01-21 11:55:00|35982.6|35967.6|35965.1|35950.1|35982.6|35967.6|35955.1|35940.1|58
1737460800000|2025-01-21 12:00:00|35962.6|35947.6|35955.1|35940.1|35970.1|35955.1|35940.1|35925.1|71
1737461100000|2025-01-21 12:05:00|35952.6|35937.6|35950.1|35935.1|35965.1|35950.1|35950.1|35935.1|34
1737461400000|2025-01-21 12:10:00|35947.6|35932.6|35947.6|35932.6|35957.6|35942.6|35935.1|35920.1|51
1737461700000|2025-01-21 12:15:00|35950.1|35935.1|35955.1|35940.1|35965.1|35950.1|35945.1|35930.1|45
1737462000000|2025-01-21 12:20:00|35957.6|35942.6|35942.6|35927.6|35960.1|35945.1|35940.1|35925.1|20
1737462300000|2025-01-21 12:25:00|35940.1|35925.1|35950.1|35935.1|35952.6|35937.6|35935.1|35920.1|16
1737462600000|2025-01-21 12:30:00|35955.1|35940.1|35942.6|35927.6|35960.1|35945.1|35935.1|35920.1|82
1737462900000|2025-01-21 12:35:00|35945.1|35930.1|35960.1|35945.1|35977.6|35962.6|35945.1|35930.1|41
1737463200000|2025-01-21 12:40:00|35957.6|35942.6|35952.6|35937.6|35965.1|35950.1|35950.1|35935.1|20
1737463500000|2025-01-21 12:45:00|35955.1|35940.1|35960.1|35945.1|35965.1|35950.1|35955.1|35940.1|30
1737463800000|2025-01-21 12:50:00|35957.6|35942.6|35955.1|35940.1|35965.1|35950.1|35952.6|35937.6|66
1737464100000|2025-01-21 12:55:00|35950.1|35935.1|35965.1|35950.1|35972.6|35957.6|35945.1|35930.1|40
1737464400000|2025-01-21 13:00:00|35962.6|35947.6|35960.1|35945.1|35965.1|35950.1|35955.1|35940.1|34
1737464700000|2025-01-21 13:05:00|35957.6|35942.6|35940.1|35925.1|35960.1|35945.1|35932.6|35917.6|71
1737465000000|2025-01-21 13:10:00|35942.6|35927.6|35965.1|35950.1|35970.1|35955.1|35942.6|35927.6|47
1737465300000|2025-01-21 13:15:00|35960.1|35945.1|35950.1|35935.1|35960.1|35945.1|35945.1|35930.1|57
1737465600000|2025-01-21 13:20:00|35955.1|35940.1|35940.1|35925.1|35965.1|35950.1|35940.1|35925.1|52
1737465900000|2025-01-21 13:25:00|35937.6|35922.6|35967.6|35952.6|35970.1|35955.1|35937.6|35922.6|59
1737466200000|2025-01-21 13:30:00|35965.1|35950.1|35955.1|35940.1|35970.1|35955.1|35945.1|35930.1|102
1737466500000|2025-01-21 13:35:00|35950.1|35935.1|35942.6|35927.6|35952.6|35937.6|35935.1|35920.1|118
1737466800000|2025-01-21 13:40:00|35945.1|35930.1|35920.1|35905.1|35945.1|35930.1|35920.1|35905.1|72
1737467100000|2025-01-21 13:45:00|35922.6|35907.6|35930.1|35915.1|35930.1|35915.1|35915.1|35900.1|91
1737467400000|2025-01-21 13:50:00|35935.1|35920.1|35927.6|35912.6|35940.1|35925.1|35925.1|35910.1|119
1737467700000|2025-01-21 13:55:00|35930.1|35915.1|35930.1|35915.1|35940.1|35925.1|35927.6|35912.6|76
1737468000000|2025-01-21 14:00:00|35932.6|35917.6|35965.1|35950.1|35965.1|35950.1|35932.6|35917.6|37
1737468300000|2025-01-21 14:05:00|35962.6|35947.6|35985.1|35970.1|35987.6|35972.6|35955.1|35940.1|68
1737468600000|2025-01-21 14:10:00|35990.1|35975.1|35982.6|35967.6|35990.1|35975.1|35980.1|35965.1|40
1737468900000|2025-01-21 14:15:00|35980.1|35965.1|36000.1|35985.1|36010.1|35995.1|35980.1|35965.1|51
1737469200000|2025-01-21 14:20:00|35997.6|35982.6|36010.1|35995.1|36022.6|36007.6|35995.1|35980.1|46
1737469500000|2025-01-21 14:25:00|36012.6|35997.6|36040.1|36025.1|36040.1|36025.1|36012.6|35997.6|58
1737469800000|2025-01-21 14:30:00|36037.6|36022.6|36010.1|35995.1|36040.1|36025.1|36005.1|35990.1|159
1737470100000|2025-01-21 14:35:00|36012.6|35997.6|35992.6|35977.6|36015.1|36000.1|35987.6|35972.6|106
1737470400000|2025-01-21 14:40:00|35995.1|35980.1|36020.1|36005.1|36020.1|36005.1|35990.1|35975.1|104
1737470700000|2025-01-21 14:45:00|36017.6|36002.6|36010.1|35995.1|36035.1|36020.1|36000.1|35985.1|147
1737471000000|2025-01-21 14:50:00|36012.6|35997.6|36002.6|35987.6|36035.1|36020.1|35990.1|35975.1|107
1737471300000|2025-01-21 14:55:00|36005.1|35990.1|36015.1|36000.1|36022.6|36007.6|36000.1|35985.1|42
1737471600000|2025-01-21 15:00:00|36012.6|35997.6|35992.6|35977.6|36020.1|36005.1|35985.1|35970.1|119
1737471900000|2025-01-21 15:05:00|35990.1|35975.1|36010.1|35995.1|36020.1|36005.1|35980.1|35965.1|100
1737472200000|2025-01-21 15:10:00|36007.6|35992.6|35987.6|35972.6|36020.1|36005.1|35980.1|35965.1|95
1737472500000|2025-01-21 15:15:00|35990.1|35975.1|35972.6|35957.6|36005.1|35990.1|35965.1|35950.1|83
1737472800000|2025-01-21 15:20:00|35975.1|35960.1|35975.1|35960.1|35980.1|35965.1|35955.1|35940.1|118
1737473100000|2025-01-21 15:25:00|35977.6|35962.6|35990.1|35975.1|35990.1|35975.1|35975.1|35960.1|50
1737473400000|2025-01-21 15:30:00|35987.6|35972.6|36020.1|36005.1|36020.1|36005.1|35985.1|35970.1|80
1737473700000|2025-01-21 15:35:00|36025.1|36010.1|36040.1|36025.1|36040.1|36025.1|36020.1|36005.1|101
1737474000000|2025-01-21 15:40:00|36037.6|36022.6|36020.1|36005.1|36045.1|36030.1|36020.1|36005.1|85
1737474300000|2025-01-21 15:45:00|36022.6|36007.6|36010.1|35995.1|36022.6|36007.6|36000.1|35985.1|74
1737474600000|2025-01-21 15:50:00|36007.6|35992.6|35985.1|35970.1|36010.1|35995.1|35980.1|35965.1|99
1737474900000|2025-01-21 15:55:00|35982.6|35967.6|36005.1|35990.1|36007.6|35992.6|35975.1|35960.1|114
1737475200000|2025-01-21 16:00:00|36007.6|35992.6|36017.6|36002.6|36020.1|36005.1|35995.1|35980.1|62
1737475500000|2025-01-21 16:05:00|36015.1|36000.1|36030.1|36015.1|36030.1|36015.1|36015.1|36000.1|52
1737475800000|2025-01-21 16:10:00|36032.6|36017.6|36050.1|36035.1|36055.1|36040.1|36030.1|36015.1|76
1737476100000|2025-01-21 16:15:00|36045.1|36030.1|36050.1|36035.1|36050.1|36035.1|36027.6|36012.6|98
1737476400000|2025-01-21 16:20:00|36055.1|36040.1|36045.1|36030.1|36055.1|36040.1|36045.1|36030.1|114
1737476700000|2025-01-21 16:25:00|36047.6|36032.6|36065.1|36050.1|36065.1|36050.1|36045.1|36030.1|164
1737477000000|2025-01-21 16:30:00|36067.6|36052.6|36060.1|36045.1|36080.1|36065.1|36057.6|36042.6|265
1737477300000|2025-01-21 16:35:00|36065.1|36050.1|36030.1|36015.1|36065.1|36050.1|36030.1|36015.1|154
1737477600000|2025-01-21 16:40:00|36032.6|36017.6|36030.1|36015.1|36050.1|36035.1|36022.6|36007.6|88
1737477900000|2025-01-21 16:45:00|36027.6|36012.6|36045.1|36030.1|36047.6|36032.6|36027.6|36012.6|14
1737478200000|2025-01-21 16:50:00|36047.6|36027.6|36062.6|36042.6|36062.6|36042.6|36047.6|36022.6|46
1737478500000|2025-01-21 16:55:00|36067.6|36047.6|36067.6|36042.6|36077.6|36052.6|36057.6|36037.6|44
1737478800000|2025-01-21 17:00:00|36062.6|36037.6|36047.6|36027.6|36067.6|36042.6|36047.6|36027.6|23
1737479100000|2025-01-21 17:05:00|36052.6|36032.6|36062.6|36042.6|36062.6|36042.6|36047.6|36032.6|23
1737479400000|2025-01-21 17:10:00|36057.6|36037.6|36067.6|36042.6|36072.6|36047.6|36057.6|36037.6|26
1737479700000|2025-01-21 17:15:00|36072.6|36047.6|36062.6|36037.6|36072.6|36052.6|36057.6|36037.6|12
1737480000000|2025-01-21 17:20:00|36067.6|36042.6|36062.6|36042.6|36067.6|36047.6|36057.6|36037.6|6
1737480300000|2025-01-21 17:25:00|36057.6|36037.6|36072.6|36047.6|36082.6|36057.6|36057.6|36037.6|12
1737480600000|2025-01-21 17:30:00|36067.6|36052.6|36077.6|36052.6|36077.6|36052.6|36067.6|36042.6|3
1737480900000|2025-01-21 17:35:00|36072.6|36057.6|36072.6|36052.6|36077.6|36057.6|36067.6|36042.6|5
1737481200000|2025-01-21 17:40:00|36077.6|36057.6|36082.6|36057.6|36087.6|36062.6|36072.6|36052.6|19
1737481500000|2025-01-21 17:45:00|36087.6|36062.6|36087.6|36067.6|36097.6|36077.6|36087.6|36062.6|30
1737481800000|2025-01-21 17:50:00|36092.6|36072.6|36087.6|36067.6|36092.6|36072.6|36087.6|36062.6|2
1737482100000|2025-01-21 17:55:00|36092.6|36072.6|36097.6|36072.6|36102.6|36082.6|36092.6|36067.6|9
1737482400000|2025-01-21 18:00:00|36092.6|36067.6|36082.6|36062.6|36097.6|36072.6|36077.6|36057.6|15
1737482700000|2025-01-21 18:05:00|36087.6|36067.6|36092.6|36067.6|36092.6|36067.6|36082.6|36062.6|6
1737483000000|2025-01-21 18:10:00|36087.6|36072.6|36092.6|36067.6|36092.6|36072.6|36087.6|36067.6|9
1737483300000|2025-01-21 18:15:00|36087.6|36072.6|36092.6|36067.6|36097.6|36077.6|36087.6|36067.6|15
1737483600000|2025-01-21 18:20:00|36087.6|36062.6|36087.6|36062.6|36092.6|36067.6|36077.6|36057.6|8
1737483900000|2025-01-21 18:25:00|36082.6|36067.6|36092.6|36067.6|36092.6|36067.6|36077.6|36057.6|5
1737484200000|2025-01-21 18:30:00|36087.6|36072.6|36092.6|36072.6|36092.6|36072.6|36087.6|36067.6|7
1737484500000|2025-01-21 18:35:00|36097.6|36067.6|36082.6|36062.6|36097.6|36072.6|36082.6|36057.6|30
1737484800000|2025-01-21 18:40:00|36087.6|36057.6|36087.6|36062.6|36087.6|36067.6|36077.6|36057.6|11
1737485100000|2025-01-21 18:45:00|36082.6|36057.6|36072.6|36052.6|36082.6|36062.6|36072.6|36052.6|11
1737485400000|2025-01-21 18:50:00|36077.6|36057.6|36087.6|36062.6|36087.6|36067.6|36072.6|36052.6|6
1737485700000|2025-01-21 18:55:00|36082.6|36067.6|36092.6|36072.6|36092.6|36072.6|36082.6|36062.6|2
1737486000000|2025-01-21 19:00:00|36087.6|36067.6|36092.6|36067.6|36092.6|36072.6|36087.6|36062.6|13
1737486300000|2025-01-21 19:05:00|36087.6|36062.6|36097.6|36077.6|36102.6|36082.6|36087.6|36062.6|8
1737486600000|2025-01-21 19:10:00|36102.6|36082.6|36097.6|36072.6|36102.6|36082.6|36092.6|36072.6|1
1737486900000|2025-01-21 19:15:00|36092.6|36067.6|36087.6|36062.6|36102.6|36077.6|36082.6|36062.6|7
1737487200000|2025-01-21 19:20:00|36092.6|36067.6|36082.6|36057.6|36092.6|36072.6|36077.6|36057.6|8
1737487500000|2025-01-21 19:25:00|36087.6|36062.6|36082.6|36067.6|36092.6|36067.6|36082.6|36057.6|2
1737487800000|2025-01-21 19:30:00|36085.1|36070.1|36077.6|36062.6|36085.1|36070.1|36075.1|36060.1|4
1737488100000|2025-01-21 19:35:00|36080.1|36065.1|36087.6|36072.6|36087.6|36072.6|36075.1|36060.1|11
1737488400000|2025-01-21 19:40:00|36085.1|36070.1|36087.6|36072.6|36092.6|36077.6|36085.1|36070.1|3
1737488700000|2025-01-21 19:45:00|36090.1|36075.1|36090.1|36075.1|36092.6|36077.6|36087.6|36072.6|2
1737489000000|2025-01-21 19:50:00|36085.1|36070.1|36095.1|36080.1|36095.1|36080.1|36085.1|36070.1|19
1737489300000|2025-01-21 19:55:00|36092.6|36077.6|36100.1|36085.1|36100.1|36085.1|36092.6|36077.6|4
1737489600000|2025-01-21 20:00:00|36097.6|36082.6|36105.1|36090.1|36107.6|36092.6|36095.1|36080.1|42
1737489900000|2025-01-21 20:05:00|36107.6|36092.6|36107.6|36092.6|36110.1|36095.1|36102.6|36087.6|13
1737490200000|2025-01-21 20:10:00|36105.1|36090.1|36110.1|36095.1|36115.1|36100.1|36105.1|36090.1|2
1737490500000|2025-01-21 20:15:00|36112.6|36097.6|36125.1|36110.1|36127.6|36112.6|36112.6|36097.6|16
1737490800000|2025-01-21 20:20:00|36127.6|36112.6|36122.6|36107.6|36127.6|36112.6|36120.1|36105.1|34
1737491100000|2025-01-21 20:25:00|36120.1|36105.1|36135.1|36120.1|36137.6|36122.6|36120.1|36105.1|16
1737491400000|2025-01-21 20:30:00|36132.6|36117.6|36127.6|36112.6|36132.6|36117.6|36125.1|36110.1|26
1737491700000|2025-01-21 20:35:00|36125.1|36110.1|36132.6|36117.6|36132.6|36117.6|36117.6|36102.6|14
1737492000000|2025-01-21 20:40:00|36135.1|36120.1|36127.6|36112.6|36135.1|36120.1|36125.1|36110.1|4
1737492300000|2025-01-21 20:45:00|36130.1|36115.1|36127.6|36112.6|36130.1|36115.1|36120.1|36105.1|11
1737492600000|2025-01-21 20:50:00|36130.1|36115.1|36132.6|36117.6|36135.1|36120.1|36127.6|36112.6|4
1737492900000|2025-01-21 20:55:00|36125.1|36110.1|36140.1|36125.1|36140.1|36125.1|36122.6|36107.6|22
1737493200000|2025-01-21 21:00:00|36152.1|36112.1|36173.1|36133.1|36183.6|36143.6|36152.1|36112.1|0
1737493500000|2025-01-21 21:05:00|36173.8|36133.8|36166.8|36126.8|36185|36145|36166.8|36126.8|0
1737493800000|2025-01-21 21:10:00|36166.9|36126.9|36160.5|36120.5|36170.3|36130.3|36157|36117|0
1737494100000|2025-01-21 21:15:00|36159|36119|36161.7|36121.7|36164.5|36124.5|36154.7|36114.7|0
1737494400000|2025-01-21 21:20:00|36161|36121|36167.3|36127.3|36167.3|36127.3|36161|36121|0
1737494700000|2025-01-21 21:25:00|36168|36128|36166.6|36126.6|36168|36128|36165.2|36125.2|0
1737495000000|2025-01-21 21:30:00|36165.2|36125.2|36164.2|36124.2|36166.6|36126.6|36160.3|36120.3|0
1737495300000|2025-01-21 21:35:00|36164.3|36124.3|36165.6|36125.6|36167|36127|36163.5|36123.5|0
1737495600000|2025-01-21 21:40:00|36165.7|36125.7|36169.1|36129.1|36170.5|36130.5|36165.6|36125.6|0
1737495900000|2025-01-21 21:45:00|36169.2|36129.2|36170.5|36130.5|36171.9|36131.9|36169.1|36129.1|0
1737496200000|2025-01-21 21:50:00|36169.8|36129.8|36171.9|36131.9|36172.6|36132.6|36169.1|36129.1|0
1737496500000|2025-01-21 21:55:00|36172|36132|36176.8|36136.8|36178.2|36138.2|36171.9|36131.9|0
1737496800000|2025-01-21 22:00:00|36178.7|36138.7|36173.8|36133.8|36180.1|36140.1|36173.8|36133.8|0
1737497100000|2025-01-21 22:05:00|36174.5|36134.5|36175.9|36135.9|36176.6|36136.6|36171.7|36131.7|0
1737497400000|2025-01-21 22:10:00|36176.6|36136.6|36176.6|36136.6|36177.3|36137.3|36175.9|36135.9|0
1737497700000|2025-01-21 22:15:00|36177.3|36137.3|36178.7|36138.7|36178.7|36138.7|36177.3|36137.3|0
1737498000000|2025-01-21 22:20:00|36178|36138|36174.5|36134.5|36178.7|36138.7|36173.8|36133.8|0
1737498300000|2025-01-21 22:25:00|36175.2|36135.2|36180.8|36140.8|36181.5|36141.5|36175.2|36135.2|0
1737498600000|2025-01-21 22:30:00|36178.9|36138.9|36186.6|36146.6|36187.3|36147.3|36178.9|36138.9|0
1737498900000|2025-01-21 22:35:00|36186.5|36146.5|36185.2|36145.2|36186.5|36146.5|36181.7|36141.7|0
1737499200000|2025-01-21 22:40:00|36185.9|36145.9|36211.4|36171.4|36212.1|36172.1|36185.9|36145.9|0
1737499500000|2025-01-21 22:45:00|36194.8|36154.8|36195.5|36155.5|36197.6|36157.6|36192.7|36152.7|0
1737499800000|2025-01-21 22:50:00|36196.2|36156.2|36185.2|36145.2|36207.8|36167.8|36182.4|36142.4|0
1737500100000|2025-01-21 22:55:00|36185.9|36145.9|36187.3|36147.3|36191.5|36151.5|36184.5|36144.5|0
1737500400000|2025-01-21 23:00:00|36188|36148|36149.1|36109.1|36198.7|36158.7|36149.1|36109.1|0
1737500700000|2025-01-21 23:05:00|36150.5|36110.5|36165.2|36125.2|36174.9|36134.9|36144.2|36104.2|0
1737501000000|2025-01-21 23:10:00|36166.6|36126.6|36176.4|36136.4|36179.9|36139.9|36163.1|36123.1|0
1737501300000|2025-01-21 23:15:00|36177.1|36137.1|36163.8|36123.8|36179.1|36139.1|36163.1|36123.1|0
1737501600000|2025-01-21 23:20:00|36163.7|36123.7|36168.7|36128.7|36170.1|36130.1|36160.3|36120.3|0
1737501900000|2025-01-21 23:25:00|36168.6|36128.6|36159.6|36119.6|36172.2|36132.2|36158.2|36118.2|0
1737502200000|2025-01-21 23:30:00|36178.3|36138.3|36181.3|36141.3|36185.3|36145.3|36176.2|36136.2|0
1737502500000|2025-01-21 23:35:00|36180.6|36140.6|36181.4|36141.4|36187.6|36147.6|36177.9|36137.9|0
1737502800000|2025-01-21 23:40:00|36181.3|36141.3|36182.1|36142.1|36187.6|36147.6|36180.6|36140.6|0
1737503100000|2025-01-21 23:45:00|36182.7|36142.7|36196.7|36156.7|36197.4|36157.4|36181.3|36141.3|0
1737503400000|2025-01-21 23:50:00|36197.4|36157.4|36196|36156|36200.2|36160.2|36193.9|36153.9|0
1737503700000|2025-01-21 23:55:00|36194.6|36154.6|36200.9|36160.9|36203|36163|36194.6|36154.6|0
1737504000000|2025-01-22 00:00:00|36183.6|36143.6|36185|36145|36187.8|36147.8|36182.9|36142.9|0
1737504300000|2025-01-22 00:05:00|36186.4|36146.4|36187.8|36147.8|36188.5|36148.5|36180.1|36140.1|0
1737504600000|2025-01-22 00:10:00|36188.5|36148.5|36174.7|36134.7|36191.3|36151.3|36173.3|36133.3|0
1737504900000|2025-01-22 00:15:00|36193.5|36153.5|36201.6|36161.6|36208.4|36168.4|36181.1|36141.1|0
1737505200000|2025-01-22 00:20:00|36201.7|36161.7|36208.5|36168.5|36208.6|36168.6|36194.9|36154.9|0
1737505500000|2025-01-22 00:25:00|36208.6|36168.6|36201.7|36161.7|36208.6|36168.6|36201.6|36161.6|0
1737505800000|2025-01-22 00:30:00|36201.8|36161.8|36202|36162|36208.7|36168.7|36201.7|36161.7|0
1737506100000|2025-01-22 00:35:00|36202.1|36162.1|36208.8|36168.8|36208.9|36168.9|36202.1|36162.1|0
1737506400000|2025-01-22 00:40:00|36208.9|36168.9|36208.8|36168.8|36208.9|36168.9|36201.9|36161.9|0
1737506700000|2025-01-22 00:45:00|36190.8|36150.8|36191|36151|36194.5|36154.5|36190.7|36150.7|0
1737507000000|2025-01-22 00:50:00|36190.9|36150.9|36191|36151|36191|36151|36190.9|36150.9|0
1737507300000|2025-01-22 00:55:00|36194.4|36154.4|36208|36168|36218.2|36178.2|36194.4|36154.4|0
1737507600000|2025-01-22 01:00:00|36225.9|36185.9|36208.5|36168.5|36225.9|36185.9|36201.7|36161.7|0
1737507900000|2025-01-22 01:05:00|36208.6|36168.6|36195|36155|36208.6|36168.6|36188.3|36148.3|0
1737508200000|2025-01-22 01:10:00|36195.1|36155.1|36178|36138|36195.1|36155.1|36174.5|36134.5|0
1737508500000|2025-01-22 01:15:00|36160|36120|36173.8|36133.8|36177.3|36137.3|36156.6|36116.6|0
1737508800000|2025-01-22 01:20:00|36170.4|36130.4|36170.4|36130.4|36173.9|36133.9|36170.3|36130.3|0
1737509100000|2025-01-22 01:25:00|36170.5|36130.5|36170.4|36130.4|36170.5|36130.5|36170.4|36130.4|0
1737509400000|2025-01-22 01:30:00|36170.3|36130.3|36177.2|36137.2|36177.2|36137.2|36156.7|36116.7|0
1737509700000|2025-01-22 01:35:00|36177.1|36137.1|36170.4|36130.4|36177.2|36137.2|36170.3|36130.3|0
1737510000000|2025-01-22 01:40:00|36163.6|36123.6|36163.6|36123.6|36170.4|36130.4|36160.2|36120.2|0
1737510300000|2025-01-22 01:45:00|36163.7|36123.7|36170.5|36130.5|36177.3|36137.3|36163.7|36123.7|0
1737510600000|2025-01-22 01:50:00|36173.9|36133.9|36170.7|36130.7|36177.5|36137.5|36163.8|36123.8|0
1737510900000|2025-01-22 01:55:00|36170.6|36130.6|36170.6|36130.6|36170.7|36130.7|36160.3|36120.3|0
1737511200000|2025-01-22 02:00:00|36170.5|36130.5|36170.7|36130.7|36170.7|36130.7|36170.5|36130.5|0
1737511500000|2025-01-22 02:05:00|36170.8|36130.8|36170.9|36130.9|36177.7|36137.7|36170.7|36130.7|0
1737511800000|2025-01-22 02:10:00|36174.3|36134.3|36184.4|36144.4|36184.5|36144.5|36174.3|36134.3|0
1737512100000|2025-01-22 02:15:00|36202.4|36162.4|36202.4|36162.4|36209.3|36169.3|36199|36159|0
1737512400000|2025-01-22 02:20:00|36195.6|36155.6|36188.8|36148.8|36195.7|36155.7|36188.8|36148.8|0
1737512700000|2025-01-22 02:25:00|36188.9|36148.9|36182.1|36142.1|36188.9|36148.9|36182|36142|0
1737513000000|2025-01-22 02:30:00|36182|36142|36188.9|36148.9|36188.9|36148.9|36178.6|36138.6|0
1737513300000|2025-01-22 02:35:00|36188.8|36148.8|36185.5|36145.5|36189|36149|36185.4|36145.4|0
1737513600000|2025-01-22 02:40:00|36182.1|36142.1|36168.3|36128.3|36182.1|36142.1|36168.3|36128.3|0
1737513900000|2025-01-22 02:45:00|36150.3|36110.3|36146.9|36106.9|36150.4|36110.4|36146.9|36106.9|0
1737514200000|2025-01-22 02:50:00|36143.5|36103.5|36150.2|36110.2|36150.4|36110.4|36143.5|36103.5|0
1737514500000|2025-01-22 02:55:00|36157|36117|36150.3|36110.3|36157|36117|36143.5|36103.5|0
1737514800000|2025-01-22 03:00:00|36150.2|36110.2|36157.1|36117.1|36157.1|36117.1|36150.2|36110.2|0
1737515100000|2025-01-22 03:05:00|36153.7|36113.7|36150.2|36110.2|36153.7|36113.7|36143.4|36103.4|0
1737515400000|2025-01-22 03:10:00|36150.3|36110.3|36164.1|36124.1|36164.1|36124.1|36150.3|36110.3|0
1737515700000|2025-01-22 03:15:00|36164|36124|36150.3|36110.3|36164|36124|36150.3|36110.3|0
1737516000000|2025-01-22 03:20:00|36150.4|36110.4|36150.4|36110.4|36150.4|36110.4|36150.3|36110.3|0
1737516300000|2025-01-22 03:25:00|36150.3|36110.3|36157.2|36117.2|36157.2|36117.2|36143.6|36103.6|0
1737516600000|2025-01-22 03:30:00|36157.3|36117.3|36157.2|36117.2|36157.3|36117.3|36153.8|36113.8|0
1737516900000|2025-01-22 03:35:00|36157.3|36117.3|36164.1|36124.1|36170.8|36130.8|36157.2|36117.2|0
1737517200000|2025-01-22 03:40:00|36164|36124|36164.1|36124.1|36164.2|36124.2|36164|36124|0
1737517500000|2025-01-22 03:45:00|36164|36124|36163.9|36123.9|36164.1|36124.1|36163.9|36123.9|0
1737517800000|2025-01-22 03:50:00|36164|36124|36150.5|36110.5|36167.4|36127.4|36150.5|36110.5|0
1737518100000|2025-01-22 03:55:00|36150.4|36110.4|36160.7|36120.7|36160.7|36120.7|36143.7|36103.7|0
1737518400000|2025-01-22 04:00:00|36157.4|36117.4|36147.2|36107.2|36157.4|36117.4|36147.1|36107.1|0
1737518700000|2025-01-22 04:05:00|36147.1|36107.1|36143.7|36103.7|36147.1|36107.1|36143.6|36103.6|0
1737519000000|2025-01-22 04:10:00|36143.6|36103.6|36143.7|36103.7|36147.1|36107.1|36143.6|36103.6|0
1737519300000|2025-01-22 04:15:00|36143.6|36103.6|36143.6|36103.6|36143.7|36103.7|36143.6|36103.6|0
1737519600000|2025-01-22 04:20:00|36143.7|36103.7|36143.7|36103.7|36143.7|36103.7|36143.6|36103.6|0
1737519900000|2025-01-22 04:25:00|36143.6|36103.6|36143.7|36103.7|36143.7|36103.7|36143.6|36103.6|0
1737520200000|2025-01-22 04:30:00|36143.8|36103.8|36143.9|36103.9|36143.9|36103.9|36143.7|36103.7|0
1737520500000|2025-01-22 04:35:00|36147.2|36107.2|36164.5|36124.5|36164.5|36124.5|36143.9|36103.9|0
1737520800000|2025-01-22 04:40:00|36164.4|36124.4|36164.3|36124.3|36174.7|36134.7|36160.9|36120.9|0
1737521100000|2025-01-22 04:45:00|36160.9|36120.9|36164.4|36124.4|36171.2|36131.2|36160.9|36120.9|0
1737521400000|2025-01-22 04:50:00|36164.5|36124.5|36164.4|36124.4|36164.5|36124.5|36164.4|36124.4|0
1737521700000|2025-01-22 04:55:00|36171.2|36131.2|36178|36138|36178|36138|36171.2|36131.2|0
1737522000000|2025-01-22 05:00:00|36177.9|36137.9|36171.1|36131.1|36177.9|36137.9|36164.4|36124.4|0
1737522300000|2025-01-22 05:05:00|36171.2|36131.2|36167.7|36127.7|36171.2|36131.2|36167.7|36127.7|0
1737522600000|2025-01-22 05:10:00|36164.4|36124.4|36164.3|36124.3|36164.4|36124.4|36164.3|36124.3|0
1737522900000|2025-01-22 05:15:00|36164.4|36124.4|36164.3|36124.3|36164.4|36124.4|36164.2|36124.2|0
1737523200000|2025-01-22 05:20:00|36164.2|36124.2|36164.3|36124.3|36167.7|36127.7|36164.2|36124.2|0
1737523500000|2025-01-22 05:25:00|36164.2|36124.2|36164.2|36124.2|36164.3|36124.3|36164.2|36124.2|0
1737523800000|2025-01-22 05:30:00|36182.8|36142.8|36182.7|36142.7|36182.8|36142.8|36182.6|36142.6|0
1737524100000|2025-01-22 05:35:00|36182.8|36142.8|36175.9|36135.9|36182.8|36142.8|36175.9|36135.9|0
1737524400000|2025-01-22 05:40:00|36176|36136|36176|36136|36176|36136|36169.1|36129.1|0
1737524700000|2025-01-22 05:45:00|36175.9|36135.9|36175.9|36135.9|36176|36136|36175.9|36135.9|0
1737525000000|2025-01-22 05:50:00|36176|36136|36175.9|36135.9|36176|36136|36175.9|36135.9|0
1737525300000|2025-01-22 05:55:00|36176|36136|36182.7|36142.7|36182.8|36142.8|36169.2|36129.2|0
1737525600000|2025-01-22 06:00:00|36164.3|36124.3|36171|36131|36171.1|36131.1|36164.2|36124.2|0
1737525900000|2025-01-22 06:05:00|36171.1|36131.1|36171|36131|36177.9|36137.9|36171|36131|0
1737526200000|2025-01-22 06:10:00|36171.1|36131.1|36184.6|36144.6|36184.6|36144.6|36171|36131|0
1737526500000|2025-01-22 06:15:00|36184.5|36144.5|36171|36131|36184.6|36144.6|36170.9|36130.9|0
1737526800000|2025-01-22 06:20:00|36170.9|36130.9|36163.9|36123.9|36171|36131|36157.2|36117.2|0
1737527100000|2025-01-22 06:25:00|36164|36124|36170.7|36130.7|36170.8|36130.8|36163.9|36123.9|0
1737527400000|2025-01-22 06:30:00|36170.8|36130.8|36163.9|36123.9|36170.8|36130.8|36157.1|36117.1|0
1737527700000|2025-01-22 06:35:00|36164|36124|36164|36124|36164|36124|36157.1|36117.1|0
1737528000000|2025-01-22 06:40:00|36170.7|36130.7|36170.8|36130.8|36170.8|36130.8|36170.7|36130.7|0
1737528300000|2025-01-22 06:45:00|36174.2|36134.2|36163.9|36123.9|36174.2|36134.2|36163.8|36123.8|0
1737528600000|2025-01-22 06:50:00|36157.1|36117.1|36143.4|36103.4|36157.1|36117.1|36136.6|36096.6|0
1737528900000|2025-01-22 06:55:00|36140|36100|36129.8|36089.8|36143.4|36103.4|36129.8|36089.8|0
1737529200000|2025-01-22 07:00:00|36107.9|36092.9|36095.4|36080.4|36112.9|36097.9|36082.9|36067.9|38
1737529500000|2025-01-22 07:05:00|36097.9|36082.9|36120.4|36105.4|36125.4|36110.4|36095.4|36080.4|27
1737529800000|2025-01-22 07:10:00|36117.9|36102.9|36112.9|36097.9|36127.9|36112.9|36112.9|36097.9|14
1737530100000|2025-01-22 07:15:00|36110.4|36095.4|36115.4|36100.4|36122.9|36107.9|36105.4|36090.4|29
1737530400000|2025-01-22 07:20:00|36117.9|36102.9|36105.4|36090.4|36120.4|36105.4|36102.9|36087.9|7
1737530700000|2025-01-22 07:25:00|36107.9|36092.9|36122.9|36107.9|36125.4|36110.4|36100.4|36085.4|14
1737531000000|2025-01-22 07:30:00|36120.4|36105.4|36107.9|36092.9|36120.4|36105.4|36107.9|36092.9|25
1737531300000|2025-01-22 07:35:00|36110.4|36095.4|36105.4|36090.4|36115.4|36100.4|36102.9|36087.9|3
1737531600000|2025-01-22 07:40:00|36102.9|36087.9|36070.4|36055.4|36102.9|36087.9|36070.4|36055.4|23
1737531900000|2025-01-22 07:45:00|36072.9|36057.9|36070.4|36055.4|36072.9|36057.9|36060.4|36045.4|17
1737532200000|2025-01-22 07:50:00|36067.9|36052.9|36072.9|36057.9|36072.9|36057.9|36057.9|36042.9|8
1737532500000|2025-01-22 07:55:00|36070.4|36055.4|36090.4|36075.4|36097.9|36082.9|36060.4|36045.4|57
1737532800000|2025-01-22 08:00:00|36082.9|36067.9|36070.4|36055.4|36122.9|36107.9|36012.9|35997.9|433
1737533100000|2025-01-22 08:05:00|36072.9|36057.9|36057.9|36042.9|36075.4|36060.4|36017.9|36002.9|200
1737533400000|2025-01-22 08:10:00|36060.4|36045.4|36057.9|36042.9|36067.9|36052.9|36032.9|36017.9|146
1737533700000|2025-01-22 08:15:00|36060.4|36045.4|36155.4|36140.4|36157.9|36142.9|36060.4|36045.4|232
1737534000000|2025-01-22 08:20:00|36152.9|36137.9|36135.4|36120.4|36157.9|36142.9|36112.9|36097.9|204
1737534300000|2025-01-22 08:25:00|36137.9|36122.9|36152.9|36137.9|36152.9|36137.9|36112.9|36097.9|183
1737534600000|2025-01-22 08:30:00|36155.4|36140.4|36137.9|36122.9|36172.9|36157.9|36127.9|36112.9|276
1737534900000|2025-01-22 08:35:00|36140.4|36125.4|36107.9|36092.9|36142.9|36127.9|36097.9|36082.9|185
1737535200000|2025-01-22 08:40:00|36112.9|36097.9|36112.9|36097.9|36137.9|36122.9|36092.9|36077.9|128
1737535500000|2025-01-22 08:45:00|36115.4|36100.4|36130.4|36115.4|36132.9|36117.9|36092.9|36077.9|123
1737535800000|2025-01-22 08:50:00|36127.9|36112.9|36147.9|36132.9|36150.4|36135.4|36122.9|36107.9|98
1737536100000|2025-01-22 08:55:00|36145.4|36130.4|36157.9|36142.9|36162.9|36147.9|36127.9|36112.9|120
1737536400000|2025-01-22 09:00:00|36162.9|36147.9|36167.9|36152.9|36197.9|36182.9|36157.9|36142.9|146
1737536700000|2025-01-22 09:05:00|36170.4|36155.4|36165.4|36150.4|36182.9|36167.9|36142.9|36127.9|91
1737537000000|2025-01-22 09:10:00|36167.9|36152.9|36207.9|36192.9|36212.9|36197.9|36167.9|36152.9|112
1737537300000|2025-01-22 09:15:00|36210.4|36195.4|36220.4|36205.4|36222.9|36207.9|36202.9|36187.9|135
1737537600000|2025-01-22 09:20:00|36217.9|36202.9|36207.9|36192.9|36222.9|36207.9|36195.4|36180.4|121
1737537900000|2025-01-22 09:25:00|36205.4|36190.4|36192.9|36177.9|36207.9|36192.9|36185.4|36170.4|112
1737538200000|2025-01-22 09:30:00|36197.9|36182.9|36177.9|36162.9|36207.9|36192.9|36172.9|36157.9|72
1737538500000|2025-01-22 09:35:00|36172.9|36157.9|36172.9|36157.9|36182.9|36167.9|36162.9|36147.9|83
1737538800000|2025-01-22 09:40:00|36175.4|36160.4|36185.4|36170.4|36187.9|36172.9|36162.9|36147.9|103
1737539100000|2025-01-22 09:45:00|36182.9|36167.9|36147.9|36132.9|36182.9|36167.9|36147.9|36132.9|102
1737539400000|2025-01-22 09:50:00|36145.4|36130.4|36140.4|36125.4|36152.9|36137.9|36135.4|36120.4|74
1737539700000|2025-01-22 09:55:00|36137.9|36122.9|36147.9|36132.9|36152.9|36137.9|36137.9|36122.9|49
1737540000000|2025-01-22 10:00:00|36150.4|36135.4|36142.9|36127.9|36152.9|36137.9|36142.9|36127.9|48
1737540300000|2025-01-22 10:05:00|36145.4|36130.4|36167.9|36152.9|36172.9|36157.9|36142.9|36127.9|66
1737540600000|2025-01-22 10:10:00|36165.4|36150.4|36177.9|36162.9|36180.4|36165.4|36157.9|36142.9|74
1737540900000|2025-01-22 10:15:00|36175.4|36160.4|36195.4|36180.4|36200.4|36185.4|36167.9|36152.9|42
1737541200000|2025-01-22 10:20:00|36197.9|36182.9|36180.4|36165.4|36207.9|36192.9|36177.9|36162.9|68
1737541500000|2025-01-22 10:25:00|36177.9|36162.9|36182.9|36167.9|36190.4|36175.4|36172.9|36157.9|45
1737541800000|2025-01-22 10:30:00|36180.4|36165.4|36177.9|36162.9|36182.9|36167.9|36167.9|36152.9|61
1737542100000|2025-01-22 10:35:00|36175.4|36160.4|36177.9|36162.9|36180.4|36165.4|36167.9|36152.9|28
1737542400000|2025-01-22 10:40:00|36175.4|36160.4|36150.4|36135.4|36177.9|36162.9|36150.4|36135.4|71
1737542700000|2025-01-22 10:45:00|36152.9|36137.9|36147.9|36132.9|36162.9|36147.9|36142.9|36127.9|39
1737543000000|2025-01-22 10:50:00|36142.9|36127.9|36162.9|36147.9|36167.9|36152.9|36142.9|36127.9|39
1737543300000|2025-01-22 10:55:00|36167.9|36152.9|36162.9|36147.9|36172.9|36157.9|36162.9|36147.9|34
1737543600000|2025-01-22 11:00:00|36160.4|36145.4|36157.9|36142.9|36165.4|36150.4|36152.9|36137.9|51
1737543900000|2025-01-22 11:05:00|36162.9|36147.9|36167.9|36152.9|36170.4|36155.4|36157.9|36142.9|24
1737544200000|2025-01-22 11:10:00|36165.4|36150.4|36157.9|36142.9|36177.9|36162.9|36157.9|36142.9|25
1737544500000|2025-01-22 11:15:00|36160.4|36145.4|36165.4|36150.4|36167.9|36152.9|36155.4|36140.4|43
1737544800000|2025-01-22 11:20:00|36162.9|36147.9|36170.4|36155.4|36172.9|36157.9|36152.9|36137.9|64
1737545100000|2025-01-22 11:25:00|36167.9|36152.9|36172.9|36157.9|36172.9|36157.9|36162.9|36147.9|37
1737545400000|2025-01-22 11:30:00|36177.9|36162.9|36147.9|36132.9|36177.9|36162.9|36142.9|36127.9|51
1737545700000|2025-01-22 11:35:00|36145.4|36130.4|36140.4|36125.4|36147.9|36132.9|36122.9|36107.9|92
1737546000000|2025-01-22 11:40:00|36142.9|36127.9|36137.9|36122.9|36152.9|36137.9|36135.4|36120.4|12
1737546300000|2025-01-22 11:45:00|36140.4|36125.4|36122.9|36107.9|36142.9|36127.9|36117.9|36102.9|61
1737546600000|2025-01-22 11:50:00|36125.4|36110.4|36125.4|36110.4|36142.9|36127.9|36122.9|36107.9|46
1737546900000|2025-01-22 11:55:00|36122.9|36107.9|36115.4|36100.4|36127.9|36112.9|36112.9|36097.9|35
1737547200000|2025-01-22 12:00:00|36117.9|36102.9|36127.9|36112.9|36132.9|36117.9|36100.4|36085.4|77
1737547500000|2025-01-22 12:05:00|36125.4|36110.4|36152.9|36137.9|36152.9|36137.9|36122.9|36107.9|63
1737547800000|2025-01-22 12:10:00|36150.4|36135.4|36170.4|36155.4|36185.4|36170.4|36147.9|36132.9|92
1737548100000|2025-01-22 12:15:00|36167.9|36152.9|36122.9|36107.9|36170.4|36155.4|36112.9|36097.9|80
1737548400000|2025-01-22 12:20:00|36120.4|36105.4|36115.4|36100.4|36130.4|36115.4|36112.9|36097.9|60
1737548700000|2025-01-22 12:25:00|36112.9|36097.9|36080.4|36065.4|36117.9|36102.9|36072.9|36057.9|75
1737549000000|2025-01-22 12:30:00|36077.9|36062.9|36072.9|36057.9|36080.4|36065.4|36060.4|36045.4|189
1737549300000|2025-01-22 12:35:00|36070.4|36055.4|36010.4|35995.4|36070.4|36055.4|36007.9|35992.9|87
1737549600000|2025-01-22 12:40:00|36007.9|35992.9|36045.4|36030.4|36065.4|36050.4|36007.9|35992.9|101
1737549900000|2025-01-22 12:45:00|36042.9|36027.9|36055.4|36040.4|36062.9|36047.9|36037.9|36022.9|85
1737550200000|2025-01-22 12:50:00|36052.9|36037.9|36055.4|36040.4|36062.9|36047.9|36037.9|36022.9|27
1737550500000|2025-01-22 12:55:00|36052.9|36037.9|36042.9|36027.9|36062.9|36047.9|36040.4|36025.4|33
1737550800000|2025-01-22 13:00:00|36040.4|36025.4|36047.9|36032.9|36057.9|36042.9|36037.9|36022.9|33
1737551100000|2025-01-22 13:05:00|36050.4|36035.4|36062.9|36047.9|36072.9|36057.9|36047.9|36032.9|82
1737551400000|2025-01-22 13:10:00|36060.4|36045.4|36062.9|36047.9|36070.4|36055.4|36057.9|36042.9|44
1737551700000|2025-01-22 13:15:00|36057.9|36042.9|36042.9|36027.9|36060.4|36045.4|36042.9|36027.9|44
1737552000000|2025-01-22 13:20:00|36045.4|36030.4|36047.9|36032.9|36047.9|36032.9|36027.9|36012.9|35
1737552300000|2025-01-22 13:25:00|36050.4|36035.4|36045.4|36030.4|36052.9|36037.9|36037.9|36022.9|24
1737552600000|2025-01-22 13:30:00|36047.9|36032.9|36027.9|36012.9|36047.9|36032.9|36025.4|36010.4|58
1737552900000|2025-01-22 13:35:00|36025.4|36010.4|36025.4|36010.4|36035.4|36020.4|36017.9|36002.9|63
1737553200000|2025-01-22 13:40:00|36022.9|36007.9|36042.9|36027.9|36050.4|36035.4|36022.9|36007.9|91
1737553500000|2025-01-22 13:45:00|36045.4|36030.4|36015.4|36000.4|36050.4|36035.4|36005.4|35990.4|49
1737553800000|2025-01-22 13:50:00|36017.9|36002.9|36007.9|35992.9|36017.9|36002.9|35997.9|35982.9|33
1737554100000|2025-01-22 13:55:00|36010.4|35995.4|36010.4|35995.4|36012.9|35997.9|35997.9|35982.9|48
1737554400000|2025-01-22 14:00:00|36012.9|35997.9|36005.4|35990.4|36022.9|36007.9|35987.9|35972.9|73
1737554700000|2025-01-22 14:05:00|36007.9|35992.9|35982.9|35967.9|36012.9|35997.9|35982.9|35967.9|68
1737555000000|2025-01-22 14:10:00|35980.4|35965.4|35937.9|35922.9|35980.4|35965.4|35937.9|35922.9|89
1737555300000|2025-01-22 14:15:00|35935.4|35920.4|35922.9|35907.9|35935.4|35920.4|35907.9|35892.9|87
1737555600000|2025-01-22 14:20:00|35920.4|35905.4|35942.9|35927.9|35942.9|35927.9|35912.9|35897.9|86
1737555900000|2025-01-22 14:25:00|35945.4|35930.4|35950.4|35935.4|35962.9|35947.9|35937.9|35922.9|65
1737556200000|2025-01-22 14:30:00|35955.4|35940.4|35927.9|35912.9|35962.9|35947.9|35917.9|35902.9|72
1737556500000|2025-01-22 14:35:00|35932.9|35917.9|35892.9|35877.9|35937.9|35922.9|35887.9|35872.9|153
1737556800000|2025-01-22 14:40:00|35897.9|35882.9|35937.9|35922.9|35942.9|35927.9|35895.4|35880.4|138
1737557100000|2025-01-22 14:45:00|35935.4|35920.4|35932.9|35917.9|35952.9|35937.9|35922.9|35907.9|140
1737557400000|2025-01-22 14:50:00|35930.4|35915.4|35945.4|35930.4|35947.9|35932.9|35912.9|35897.9|99
1737557700000|2025-01-22 14:55:00|35942.9|35927.9|35912.9|35897.9|35955.4|35940.4|35912.9|35897.9|80
1737558000000|2025-01-22 15:00:00|35910.4|35895.4|35897.9|35882.9|35912.9|35897.9|35857.9|35842.9|123
1737558300000|2025-01-22 15:05:00|35892.9|35877.9|35867.9|35852.9|35900.4|35885.4|35865.4|35850.4|195
1737558600000|2025-01-22 15:10:00|35865.4|35850.4|35887.9|35872.9|35895.4|35880.4|35857.9|35842.9|96
1737558900000|2025-01-22 15:15:00|35890.4|35875.4|35892.9|35877.9|35907.9|35892.9|35882.9|35867.9|82
1737559200000|2025-01-22 15:20:00|35890.4|35875.4|35920.4|35905.4|35920.4|35905.4|35885.4|35870.4|63
1737559500000|2025-01-22 15:25:00|35917.9|35902.9|35902.9|35887.9|35922.9|35907.9|35897.9|35882.9|56
1737559800000|2025-01-22 15:30:00|35897.9|35882.9|35892.9|35877.9|35907.9|35892.9|35885.4|35870.4|81
1737560100000|2025-01-22 15:35:00|35895.4|35880.4|35902.9|35887.9|35922.9|35907.9|35892.9|35877.9|75
1737560400000|2025-01-22 15:40:00|35905.4|35890.4|35907.9|35892.9|35912.9|35897.9|35892.9|35877.9|50
1737560700000|2025-01-22 15:45:00|35905.4|35890.4|35880.4|35865.4|35910.4|35895.4|35877.9|35862.9|77
1737561000000|2025-01-22 15:50:00|35882.9|35867.9|35890.4|35875.4|35892.9|35877.9|35857.9|35842.9|116
1737561300000|2025-01-22 15:55:00|35887.9|35872.9|35872.9|35857.9|35897.9|35882.9|35867.9|35852.9|78
1737561600000|2025-01-22 16:00:00|35870.4|35855.4|35852.9|35837.9|35877.9|35862.9|35847.9|35832.9|114
1737561900000|2025-01-22 16:05:00|35855.4|35840.4|35857.9|35842.9|35877.9|35862.9|35855.4|35840.4|106
1737562200000|2025-01-22 16:10:00|35852.9|35837.9|35827.9|35812.9|35852.9|35837.9|35817.9|35802.9|124
1737562500000|2025-01-22 16:15:00|35822.9|35807.9|35842.9|35827.9|35842.9|35827.9|35815.4|35800.4|187
1737562800000|2025-01-22 16:20:00|35845.4|35830.4|35847.9|35832.9|35847.9|35832.9|35837.9|35822.9|161
1737563100000|2025-01-22 16:25:00|35850.4|35835.4|35872.9|35857.9|35877.9|35862.9|35842.9|35827.9|213
1737563400000|2025-01-22 16:30:00|35875.4|35860.4|35852.9|35837.9|35897.9|35882.9|35852.9|35837.9|403
1737563700000|2025-01-22 16:35:00|35857.9|35842.9|35877.9|35862.9|35877.9|35862.9|35850.4|35835.4|222
1737564000000|2025-01-22 16:40:00|35880.4|35865.4|35867.9|35852.9|35880.4|35865.4|35860.4|35845.4|29
1737564300000|2025-01-22 16:45:00|35865.4|35850.4|35875.4|35860.4|35877.9|35862.9|35862.9|35847.9|35
1737564600000|2025-01-22 16:50:00|35880.4|35855.4|35880.4|35855.4|35880.4|35860.4|35875.4|35855.4|13
1737564900000|2025-01-22 16:55:00|35885.4|35860.4|35885.4|35860.4|35890.4|35870.4|35875.4|35855.4|40
1737565200000|2025-01-22 17:00:00|35880.4|35865.4|35875.4|35855.4|35885.4|35865.4|35870.4|35845.4|39
1737565500000|2025-01-22 17:05:00|35880.4|35860.4|35880.4|35860.4|35885.4|35865.4|35875.4|35855.4|42
1737565800000|2025-01-22 17:10:00|35885.4|35865.4|35865.4|35845.4|35885.4|35865.4|35865.4|35845.4|18
1737566100000|2025-01-22 17:15:00|35870.4|35850.4|35865.4|35845.4|35875.4|35855.4|35865.4|35845.4|36
1737566400000|2025-01-22 17:20:00|35870.4|35850.4|35870.4|35845.4|35870.4|35850.4|35865.4|35845.4|10
1737566700000|2025-01-22 17:25:00|35865.4|35850.4|35875.4|35850.4|35875.4|35855.4|35865.4|35845.4|8
1737567000000|2025-01-22 17:30:00|35870.4|35855.4|35875.4|35850.4|35885.4|35860.4|35870.4|35850.4|19
1737567300000|2025-01-22 17:35:00|35870.4|35855.4|35870.4|35850.4|35875.4|35855.4|35865.4|35845.4|3
1737567600000|2025-01-22 17:40:00|35865.4|35845.4|35855.4|35835.4|35865.4|35845.4|35855.4|35835.4|20
1737567900000|2025-01-22 17:45:00|35860.4|35840.4|35855.4|35835.4|35865.4|35845.4|35855.4|35835.4|9
1737568200000|2025-01-22 17:50:00|35850.4|35830.4|35855.4|35835.4|35855.4|35835.4|35850.4|35830.4|13
1737568500000|2025-01-22 17:55:00|35850.4|35830.4|35840.4|35820.4|35855.4|35835.4|35840.4|35820.4|32
1737568800000|2025-01-22 18:00:00|35835.4|35815.4|35835.4|35810.4|35845.4|35820.4|35830.4|35810.4|28
1737569100000|2025-01-22 18:05:00|35840.4|35815.4|35845.4|35825.4|35845.4|35825.4|35835.4|35810.4|31
1737569400000|2025-01-22 18:10:00|35850.4|35830.4|35845.4|35825.4|35855.4|35835.4|35845.4|35825.4|13
1737569700000|2025-01-22 18:15:00|35850.4|35830.4|35840.4|35820.4|35850.4|35830.4|35840.4|35820.4|2
1737570000000|2025-01-22 18:20:00|35845.4|35825.4|35845.4|35825.4|35850.4|35830.4|35840.4|35820.4|4
1737570300000|2025-01-22 18:25:00|35850.4|35820.4|35840.4|35820.4|35850.4|35820.4|35835.4|35815.4|6
1737570600000|2025-01-22 18:30:00|35845.4|35825.4|35835.4|35815.4|35845.4|35825.4|35835.4|35815.4|5
1737570900000|2025-01-22 18:35:00|35840.4|35820.4|35840.4|35815.4|35840.4|35820.4|35835.4|35810.4|10
1737571200000|2025-01-22 18:40:00|35835.4|35820.4|35845.4|35820.4|35845.4|35825.4|35835.4|35820.4|10
1737571500000|2025-01-22 18:45:00|35840.4|35825.4|35840.4|35820.4|35845.4|35825.4|35840.4|35820.4|3
1737571800000|2025-01-22 18:50:00|35845.4|35825.4|35825.4|35805.4|35845.4|35825.4|35825.4|35805.4|9
1737572100000|2025-01-22 18:55:00|35820.4|35800.4|35815.4|35795.4|35825.4|35805.4|35810.4|35790.4|24
1737572400000|2025-01-22 19:00:00|35810.4|35790.4|35810.4|35790.4|35810.4|35795.4|35805.4|35785.4|5
1737572700000|2025-01-22 19:05:00|35815.4|35795.4|35810.4|35790.4|35815.4|35795.4|35805.4|35785.4|6
1737573000000|2025-01-22 19:10:00|35805.4|35785.4|35815.4|35790.4|35815.4|35795.4|35800.4|35780.4|5
1737573300000|2025-01-22 19:15:00|35810.4|35785.4|35810.4|35785.4|35810.4|35790.4|35805.4|35785.4|9
1737573600000|2025-01-22 19:20:00|35805.4|35790.4|35810.4|35790.4|35815.4|35795.4|35805.4|35785.4|3
1737573900000|2025-01-22 19:25:00|35805.4|35785.4|35797.9|35782.9|35805.4|35790.4|35797.9|35780.4|7
1737574200000|2025-01-22 19:30:00|35795.4|35780.4|35805.4|35790.4|35807.9|35792.9|35795.4|35780.4|7
1737574500000|2025-01-22 19:35:00|35807.9|35792.9|35817.9|35802.9|35817.9|35802.9|35805.4|35790.4|4
1737574800000|2025-01-22 19:40:00|35815.4|35800.4|35817.9|35802.9|35817.9|35802.9|35812.9|35797.9|3
1737575100000|2025-01-22 19:45:00|35815.4|35800.4|35817.9|35802.9|35822.9|35807.9|35815.4|35800.4|5
1737575400000|2025-01-22 19:50:00|35815.4|35800.4|35812.9|35797.9|35817.9|35802.9|35810.4|35795.4|6
1737575700000|2025-01-22 19:55:00|35815.4|35800.4|35815.4|35800.4|35817.9|35802.9|35812.9|35797.9|6
1737576000000|2025-01-22 20:00:00|35812.9|35797.9|35812.9|35797.9|35817.9|35802.9|35807.9|35792.9|3
1737576300000|2025-01-22 20:05:00|35807.9|35792.9|35807.9|35792.9|35807.9|35792.9|35800.4|35785.4|33
1737576600000|2025-01-22 20:10:00|35805.4|35790.4|35802.9|35787.9|35805.4|35790.4|35800.4|35785.4|12
1737576900000|2025-01-22 20:15:00|35800.4|35785.4|35802.9|35787.9|35802.9|35787.9|35797.9|35782.9|7
1737577200000|2025-01-22 20:20:00|35800.4|35785.4|35807.9|35792.9|35807.9|35792.9|35797.9|35782.9|27
1737577500000|2025-01-22 20:25:00|35805.4|35790.4|35802.9|35787.9|35807.9|35792.9|35802.9|35787.9|8
1737577800000|2025-01-22 20:30:00|35800.4|35785.4|35802.9|35787.9|35807.9|35792.9|35800.4|35785.4|20
1737578100000|2025-01-22 20:35:00|35800.4|35785.4|35785.4|35770.4|35802.9|35787.9|35780.4|35765.4|36
1737578400000|2025-01-22 20:40:00|35787.9|35772.9|35782.9|35767.9|35787.9|35772.9|35775.4|35760.4|24
1737578700000|2025-01-22 20:45:00|35780.4|35765.4|35782.9|35767.9|35792.9|35777.9|35777.9|35762.9|24
1737579000000|2025-01-22 20:50:00|35780.4|35765.4|35780.4|35765.4|35782.9|35767.9|35767.9|35752.9|38
1737579300000|2025-01-22 20:55:00|35777.9|35762.9|35777.9|35762.9|35782.9|35767.9|35772.9|35757.9|33
1737579600000|2025-01-22 21:00:00|35782.9|35767.9|35792.9|35752.9|35805.3|35767.9|35782.9|35748|0
1737579900000|2025-01-22 21:05:00|35792.8|35752.8|35798.1|35758.1|35799.4|35759.4|35790.1|35750.1|0
1737580200000|2025-01-22 21:10:00|35798|35758|35791.2|35751.2|35798|35758|35784.9|35744.9|0
1737580500000|2025-01-22 21:15:00|35791.1|35751.1|35782.1|35742.1|35791.1|35751.1|35781.4|35741.4|0
1737580800000|2025-01-22 21:20:00|35782|35742|35778.6|35738.6|35782|35742|35773.8|35733.8|0
1737581100000|2025-01-22 21:25:00|35778.7|35738.7|35777.3|35737.3|35780.7|35740.7|35775.2|35735.2|0
1737581400000|2025-01-22 21:30:00|35777.9|35737.9|35778.6|35738.6|35780|35740|35776.5|35736.5|0
1737581700000|2025-01-22 21:35:00|35777.9|35737.9|35780|35740|35781.4|35741.4|35775.2|35735.2|0
1737582000000|2025-01-22 21:40:00|35779.3|35739.3|35778.6|35738.6|35783.5|35743.5|35778.6|35738.6|0
1737582300000|2025-01-22 21:45:00|35777.3|35737.3|35777.3|35737.3|35780|35740|35776.5|35736.5|0
1737582600000|2025-01-22 21:50:00|35778.6|35738.6|35783.5|35743.5|35783.5|35743.5|35776.5|35736.5|0
1737582900000|2025-01-22 21:55:00|35784.1|35744.1|35797.3|35757.3|35798|35758|35783.5|35743.5|0
1737583200000|2025-01-22 22:00:00|35795.6|35755.6|35794.3|35754.3|35795.6|35755.6|35793.6|35753.6|0
1737583500000|2025-01-22 22:05:00|35793.6|35753.6|35795|35755|35795.7|35755.7|35792.9|35752.9|0
1737583800000|2025-01-22 22:10:00|35794.3|35754.3|35794.3|35754.3|35794.3|35754.3|35793.6|35753.6|0
1737584100000|2025-01-22 22:15:00|35795|35755|35794.3|35754.3|35795|35755|35794.3|35754.3|0
1737584400000|2025-01-22 22:20:00|35793.6|35753.6|35794.3|35754.3|35794.3|35754.3|35793.6|35753.6|0
1737584700000|2025-01-22 22:25:00|35793.6|35753.6|35792.9|35752.9|35794.3|35754.3|35792.2|35752.2|0
1737585000000|2025-01-22 22:30:00|35792.2|35752.2|35792.2|35752.2|35792.9|35752.9|35790.8|35750.8|0
1737585600000|2025-01-22 22:40:00|35791.5|35751.5|35800.1|35760.1|35800.1|35760.1|35791.5|35751.5|0
1737585900000|2025-01-22 22:45:00|35800.8|35760.8|35800.8|35760.8|35800.8|35760.8|35799.5|35759.5|0
1737586200000|2025-01-22 22:50:00|35801.5|35761.5|35801.5|35761.5|35804.3|35764.3|35800.8|35760.8|0
1737586500000|2025-01-22 22:55:00|35802.2|35762.2|35801.5|35761.5|35804.3|35764.3|35801.5|35761.5|0
1737586800000|2025-01-22 23:00:00|35800.8|35760.8|35795.3|35755.3|35803.6|35763.6|35793.2|35753.2|0
1737587100000|2025-01-22 23:05:00|35793.9|35753.9|35787|35747|35797.4|35757.4|35785.6|35745.6|0
1737587400000|2025-01-22 23:10:00|35787.1|35747.1|35788.4|35748.4|35793.9|35753.9|35783.6|35743.6|0
1737587700000|2025-01-22 23:15:00|35790.7|35750.7|35794.1|35754.1|35794.1|35754.1|35785.9|35745.9|0
1737588000000|2025-01-22 23:20:00|35793.4|35753.4|35792.1|35752.1|35795.5|35755.5|35790.7|35750.7|0
1737588300000|2025-01-22 23:25:00|35792|35752|35790|35750|35792.7|35752.7|35788.6|35748.6|0
1737588600000|2025-01-22 23:30:00|35789.9|35749.9|35783.8|35743.8|35793.4|35753.4|35783.8|35743.8|0
1737588900000|2025-01-22 23:35:00|35784.5|35744.5|35785.9|35745.9|35790|35750|35783.8|35743.8|0
1737589200000|2025-01-22 23:40:00|35785.8|35745.8|35792.1|35752.1|35794.1|35754.1|35783.8|35743.8|0
1737589500000|2025-01-22 23:45:00|35792.7|35752.7|35790.7|35750.7|35793.4|35753.4|35785.9|35745.9|0
1737589800000|2025-01-22 23:50:00|35790.6|35750.6|35794.1|35754.1|35794.1|35754.1|35790|35750|0
1737590100000|2025-01-22 23:55:00|35793.4|35753.4|35787.2|35747.2|35793.4|35753.4|35785.9|35745.9|0
1737590400000|2025-01-23 00:00:00|35784.9|35744.9|35790.5|35750.5|35793.2|35753.2|35782.2|35742.2|0
1737590700000|2025-01-23 00:05:00|35791.8|35751.8|35793.2|35753.2|35793.2|35753.2|35788.4|35748.4|0
1737591000000|2025-01-23 00:10:00|35791.8|35751.8|35798.5|35758.5|35799.9|35759.9|35789.8|35749.8|0
1737591300000|2025-01-23 00:15:00|35796.5|35756.5|35806.6|35766.6|35809.9|35769.9|35789.8|35749.8|0
1737591600000|2025-01-23 00:20:00|35803.2|35763.2|35792.9|35752.9|35803.3|35763.3|35789.6|35749.6|0
1737591900000|2025-01-23 00:25:00|35789.6|35749.6|35786.2|35746.2|35789.6|35749.6|35782.7|35742.7|0
1737592200000|2025-01-23 00:30:00|35786.1|35746.1|35786.2|35746.2|35789.6|35749.6|35782.8|35742.8|0
1737592500000|2025-01-23 00:35:00|35789.6|35749.6|35799.7|35759.7|35803.1|35763.1|35789.5|35749.5|0
1737592800000|2025-01-23 00:40:00|35796.3|35756.3|35789.4|35749.4|35796.3|35756.3|35789.4|35749.4|0
1737593100000|2025-01-23 00:45:00|35796.4|35756.4|35796.4|35756.4|35803.2|35763.2|35796.4|35756.4|0
1737593400000|2025-01-23 00:50:00|35796.3|35756.3|35796.5|35756.5|35796.5|35756.5|35789.6|35749.6|0
1737593700000|2025-01-23 00:55:00|35796.6|35756.6|35803.2|35763.2|35803.3|35763.3|35796.5|35756.5|0
1737594000000|2025-01-23 01:00:00|35799.6|35759.6|35819.9|35779.9|35823.3|35783.3|35796.4|35756.4|0
1737594300000|2025-01-23 01:05:00|35823.2|35783.2|35816.5|35776.5|35823.3|35783.3|35816.5|35776.5|0
1737594600000|2025-01-23 01:10:00|35816.6|35776.6|35823.3|35783.3|35823.3|35783.3|35816.5|35776.5|0
1737594900000|2025-01-23 01:15:00|35830.2|35790.2|35816.6|35776.6|35830.2|35790.2|35816.6|35776.6|0
1737595200000|2025-01-23 01:20:00|35809.9|35769.9|35816.6|35776.6|35816.6|35776.6|35809.8|35769.8|0
1737595500000|2025-01-23 01:25:00|35816.7|35776.7|35816.6|35776.6|35816.7|35776.7|35813.2|35773.2|0
1737595800000|2025-01-23 01:30:00|35823.3|35783.3|35829.9|35789.9|35830.1|35790.1|35823.3|35783.3|0
1737596100000|2025-01-23 01:35:00|35830|35790|35840.1|35800.1|35843.5|35803.5|35816.6|35776.6|0
1737596400000|2025-01-23 01:40:00|35843.4|35803.4|35836.7|35796.7|35850.1|35810.1|35830|35790|0
1737596700000|2025-01-23 01:45:00|35833.1|35793.1|35816.2|35776.2|35836.4|35796.4|35816|35776|0
1737597000000|2025-01-23 01:50:00|35809.5|35769.5|35809.3|35769.3|35809.5|35769.5|35802.7|35762.7|0
1737597300000|2025-01-23 01:55:00|35809.4|35769.4|35796|35756|35809.4|35769.4|35792.5|35752.5|0
1737597600000|2025-01-23 02:00:00|35795.9|35755.9|35789|35749|35802.6|35762.6|35785.6|35745.6|0
1737597900000|2025-01-23 02:05:00|35785.6|35745.6|35785.8|35745.8|35789.2|35749.2|35775.3|35735.3|0
1737598200000|2025-01-23 02:10:00|35789.1|35749.1|35782.4|35742.4|35789.2|35749.2|35775.6|35735.6|0
1737598500000|2025-01-23 02:15:00|35782.3|35742.3|35809.3|35769.3|35809.3|35769.3|35782.3|35742.3|0
1737598800000|2025-01-23 02:20:00|35816|35776|35816|35776|35816|35776|35809.2|35769.2|0
1737599100000|2025-01-23 02:25:00|35815.9|35775.9|35819.4|35779.4|35822.7|35782.7|35815.9|35775.9|0
1737599400000|2025-01-23 02:30:00|35822.7|35782.7|35822.7|35782.7|35826.1|35786.1|35822.7|35782.7|0
1737599700000|2025-01-23 02:35:00|35822.8|35782.8|35836.2|35796.2|35836.2|35796.2|35822.8|35782.8|0
1737600000000|2025-01-23 02:40:00|35832.8|35792.8|35836.1|35796.1|35836.1|35796.1|35829.3|35789.3|0
1737600300000|2025-01-23 02:45:00|35839.2|35799.2|35836.2|35796.2|35846.4|35806.4|35832.9|35792.9|0
1737600600000|2025-01-23 02:50:00|35832.9|35792.9|35836.3|35796.3|35839.7|35799.7|35832.8|35792.8|0
1737600900000|2025-01-23 02:55:00|35836.2|35796.2|35833|35793|35836.3|35796.3|35832.9|35792.9|0
1737601200000|2025-01-23 03:00:00|35829.5|35789.5|35836.4|35796.4|35843|35803|35829.4|35789.4|0
1737601500000|2025-01-23 03:05:00|35836.3|35796.3|35836.3|35796.3|35836.4|35796.4|35826.3|35786.3|0
1737601800000|2025-01-23 03:10:00|35836.2|35796.2|35822.7|35782.7|35836.2|35796.2|35822.6|35782.6|0
1737602100000|2025-01-23 03:15:00|35826.1|35786.1|35826.1|35786.1|35832.8|35792.8|35826|35786|0
1737602400000|2025-01-23 03:20:00|35826.2|35786.2|35832.8|35792.8|35833|35793|35826.1|35786.1|0
1737602700000|2025-01-23 03:25:00|35832.9|35792.9|35839.6|35799.6|35839.6|35799.6|35832.8|35792.8|0
1737603000000|2025-01-23 03:30:00|35836|35796|35836.1|35796.1|35836.1|35796.1|35829.3|35789.3|0
1737603300000|2025-01-23 03:35:00|35836.2|35796.2|35832.9|35792.9|35836.2|35796.2|35832.8|35792.8|0
1737603600000|2025-01-23 03:40:00|35836.2|35796.2|35836.2|35796.2|35836.3|35796.3|35829.4|35789.4|0
1737603900000|2025-01-23 03:45:00|35832.8|35792.8|35825.9|35785.9|35836.2|35796.2|35822.5|35782.5|0
1737604200000|2025-01-23 03:50:00|35829.3|35789.3|35829.3|35789.3|35829.4|35789.4|35826|35786|0
1737604500000|2025-01-23 03:55:00|35829.4|35789.4|35829.3|35789.3|35829.4|35789.4|35829.3|35789.3|0
1737604800000|2025-01-23 04:00:00|35826|35786|35829.4|35789.4|35829.4|35789.4|35826|35786|0
1737605100000|2025-01-23 04:05:00|35832.8|35792.8|35836.2|35796.2|35836.3|35796.3|35829.4|35789.4|0
1737605400000|2025-01-23 04:10:00|35839.5|35799.5|35842.9|35802.9|35842.9|35802.9|35836.2|35796.2|0
1737605700000|2025-01-23 04:15:00|35843|35803|35836.3|35796.3|35843|35803|35832.9|35792.9|0
1737606000000|2025-01-23 04:20:00|35839.6|35799.6|35849.8|35809.8|35849.8|35809.8|35839.6|35799.6|0
1737606300000|2025-01-23 04:25:00|35853.1|35813.1|35849.8|35809.8|35856.5|35816.5|35849.8|35809.8|0
1737606600000|2025-01-23 04:30:00|35849.7|35809.7|35849.8|35809.8|35849.8|35809.8|35849.7|35809.7|0
1737606900000|2025-01-23 04:35:00|35849.7|35809.7|35843|35803|35849.8|35809.8|35843|35803|0
1737607200000|2025-01-23 04:40:00|35843.1|35803.1|35843|35803|35843.1|35803.1|35843|35803|0
1737607500000|2025-01-23 04:45:00|35843.1|35803.1|35843.1|35803.1|35843.1|35803.1|35843|35803|0
1737607800000|2025-01-23 04:50:00|35849.8|35809.8|35849.8|35809.8|35853.2|35813.2|35849.8|35809.8|0
1737608100000|2025-01-23 04:55:00|35856.5|35816.5|35856.5|35816.5|35856.5|35816.5|35856.5|35816.5|0
1737608400000|2025-01-23 05:00:00|35856.6|35816.6|35860|35820|35866.8|35826.8|35853.3|35813.3|0
1737608700000|2025-01-23 05:05:00|35859.9|35819.9|35860.1|35820.1|35860.1|35820.1|35853.3|35813.3|0
1737609000000|2025-01-23 05:10:00|35863.5|35823.5|35860.1|35820.1|35866.8|35826.8|35856.7|35816.7|0
1737609300000|2025-01-23 05:15:00|35856.5|35816.5|35856.6|35816.6|35859.9|35819.9|35856.5|35816.5|0
1737609600000|2025-01-23 05:20:00|35856.5|35816.5|35843.1|35803.1|35856.6|35816.6|35843.1|35803.1|0
1737609900000|2025-01-23 05:25:00|35843|35803|35839.7|35799.7|35843.1|35803.1|35836.3|35796.3|0
1737610200000|2025-01-23 05:30:00|35846.6|35806.6|35839.8|35799.8|35846.6|35806.6|35839.7|35799.7|0
1737610500000|2025-01-23 05:35:00|35839.9|35799.9|35833.2|35793.2|35839.9|35799.9|35833.1|35793.1|0
1737610800000|2025-01-23 05:40:00|35833.1|35793.1|35839.9|35799.9|35839.9|35799.9|35833.1|35793.1|0
1737611100000|2025-01-23 05:45:00|35829.6|35789.6|35829.6|35789.6|35829.6|35789.6|35829.5|35789.5|0
1737611400000|2025-01-23 05:50:00|35829.5|35789.5|35816.2|35776.2|35829.5|35789.5|35809.4|35769.4|0
1737611700000|2025-01-23 05:55:00|35816.1|35776.1|35822.7|35782.7|35822.7|35782.7|35806|35766|0
1737612000000|2025-01-23 06:00:00|35816|35776|35816|35776|35816.1|35776.1|35816|35776|0
1737612300000|2025-01-23 06:05:00|35816.1|35776.1|35829.5|35789.5|35829.5|35789.5|35816|35776|0
1737612600000|2025-01-23 06:10:00|35826.1|35786.1|35832.9|35792.9|35836.3|35796.3|35826.1|35786.1|0
1737612900000|2025-01-23 06:15:00|35836.4|35796.4|35846.6|35806.6|35846.6|35806.6|35836.4|35796.4|0
1737613200000|2025-01-23 06:20:00|35846.5|35806.5|35833.1|35793.1|35853.5|35813.5|35833.1|35793.1|0
1737613500000|2025-01-23 06:25:00|35836.4|35796.4|35839.8|35799.8|35839.9|35799.9|35833|35793|0
1737613800000|2025-01-23 06:30:00|35832.7|35792.7|35832.6|35792.6|35836.1|35796.1|35832.6|35792.6|0
1737614100000|2025-01-23 06:35:00|35829.3|35789.3|35815.8|35775.8|35829.3|35789.3|35815.8|35775.8|0
1737614400000|2025-01-23 06:40:00|35815.7|35775.7|35809.1|35769.1|35815.8|35775.8|35802.3|35762.3|0
1737614700000|2025-01-23 06:45:00|35802.4|35762.4|35809.2|35769.2|35809.2|35769.2|35802.3|35762.3|0
1737615000000|2025-01-23 06:50:00|35809.1|35769.1|35805.7|35765.7|35809.2|35769.2|35805.7|35765.7|0
1737615300000|2025-01-23 06:55:00|35809.1|35769.1|35809.1|35769.1|35815.9|35775.9|35805.7|35765.7|0
1737615600000|2025-01-23 07:00:00|35809|35794|35819|35804|35834|35819|35789|35774|17
1737615900000|2025-01-23 07:05:00|35816.5|35801.5|35824|35809|35826.5|35811.5|35816.5|35801.5|9
1737616200000|2025-01-23 07:10:00|35821.5|35806.5|35829|35814|35831.5|35816.5|35814|35799|21
1737616500000|2025-01-23 07:15:00|35831.5|35816.5|35829|35814|35846.5|35831.5|35826.5|35811.5|27
1737616800000|2025-01-23 07:20:00|35831.5|35816.5|35844|35829|35844|35829|35824|35809|18
1737617100000|2025-01-23 07:25:00|35841.5|35826.5|35831.5|35816.5|35841.5|35826.5|35824|35809|8
1737617400000|2025-01-23 07:30:00|35826.5|35811.5|35824|35809|35831.5|35816.5|35824|35809|10
1737617700000|2025-01-23 07:35:00|35826.5|35811.5|35821.5|35806.5|35831.5|35816.5|35821.5|35806.5|13
1737618000000|2025-01-23 07:40:00|35819|35804|35804|35789|35836.5|35821.5|35801.5|35786.5|51
1737618300000|2025-01-23 07:45:00|35806.5|35791.5|35831.5|35816.5|35831.5|35816.5|35806.5|35791.5|42
1737618600000|2025-01-23 07:50:00|35826.5|35811.5|35819|35804|35834|35819|35816.5|35801.5|24
1737618900000|2025-01-23 07:55:00|35816.5|35801.5|35841.5|35826.5|35851.5|35836.5|35814|35799|38
1737619200000|2025-01-23 08:00:00|35839|35824|35906.5|35891.5|35919|35904|35834|35819|469
1737619500000|2025-01-23 08:05:00|35909|35894|35924|35909|35959|35944|35894|35879|252
1737619800000|2025-01-23 08:10:00|35921.5|35906.5|35951.5|35936.5|35956.5|35941.5|35921.5|35906.5|159
1737620100000|2025-01-23 08:15:00|35949|35934|35906.5|35891.5|35961.5|35946.5|35901.5|35886.5|135
1737620400000|2025-01-23 08:20:00|35904|35889|35896.5|35881.5|35911.5|35896.5|35871.5|35856.5|139
1737620700000|2025-01-23 08:25:00|35894|35879|35931.5|35916.5|35939|35924|35871.5|35856.5|151
1737621000000|2025-01-23 08:30:00|35936.5|35921.5|35871.5|35856.5|35944|35929|35861.5|35846.5|142
1737621300000|2025-01-23 08:35:00|35869|35854|35856.5|35841.5|35881.5|35866.5|35841.5|35826.5|87
1737621600000|2025-01-23 08:40:00|35861.5|35846.5|35826.5|35811.5|35879|35864|35824|35809|110
1737621900000|2025-01-23 08:45:00|35824|35809|35801.5|35786.5|35831.5|35816.5|35786.5|35771.5|158
1737622200000|2025-01-23 08:50:00|35796.5|35781.5|35836.5|35821.5|35836.5|35821.5|35796.5|35781.5|54
1737622500000|2025-01-23 08:55:00|35834|35819|35821.5|35806.5|35846.5|35831.5|35814|35799|81
1737622800000|2025-01-23 09:00:00|35819|35804|35849|35834|35849|35834|35816.5|35801.5|59
1737623100000|2025-01-23 09:05:00|35846.5|35831.5|35854|35839|35879|35864|35846.5|35831.5|103
1737623400000|2025-01-23 09:10:00|35856.5|35841.5|35826.5|35811.5|35856.5|35841.5|35821.5|35806.5|65
1737623700000|2025-01-23 09:15:00|35824|35809|35806.5|35791.5|35831.5|35816.5|35794|35779|86
1737624000000|2025-01-23 09:20:00|35809|35794|35804|35789|35821.5|35806.5|35791.5|35776.5|83
1737624300000|2025-01-23 09:25:00|35801.5|35786.5|35806.5|35791.5|35826.5|35811.5|35781.5|35766.5|103
1737624600000|2025-01-23 09:30:00|35809|35794|35841.5|35826.5|35854|35839|35799|35784|68
1737624900000|2025-01-23 09:35:00|35839|35824|35859|35844|35866.5|35851.5|35836.5|35821.5|70
1737625200000|2025-01-23 09:40:00|35861.5|35846.5|35891.5|35876.5|35896.5|35881.5|35856.5|35841.5|74
1737625500000|2025-01-23 09:45:00|35894|35879|35921.5|35906.5|35926.5|35911.5|35891.5|35876.5|68
1737625800000|2025-01-23 09:50:00|35919|35904|35944|35929|35951.5|35936.5|35916.5|35901.5|71
1737626100000|2025-01-23 09:55:00|35946.5|35931.5|35966.5|35951.5|35966.5|35951.5|35931.5|35916.5|97
1737626400000|2025-01-23 10:00:00|35976.5|35961.5|35991.5|35976.5|36009|35994|35976.5|35961.5|120
1737626700000|2025-01-23 10:05:00|35994|35979|35996.5|35981.5|36001.5|35986.5|35971.5|35956.5|88
1737627000000|2025-01-23 10:10:00|35999|35984|36016.5|36001.5|36016.5|36001.5|35991.5|35976.5|40
1737627300000|2025-01-23 10:15:00|36014|35999|36009|35994|36019|36004|35999|35984|50
1737627600000|2025-01-23 10:20:00|36006.5|35991.5|36004|35989|36011.5|35996.5|35991.5|35976.5|51
1737627900000|2025-01-23 10:25:00|36001.5|35986.5|36019|36004|36019|36004|36001.5|35986.5|49
1737628200000|2025-01-23 10:30:00|36021.5|36006.5|36006.5|35991.5|36021.5|36006.5|36001.5|35986.5|40
1737628500000|2025-01-23 10:35:00|36004|35989|36001.5|35986.5|36006.5|35991.5|35984|35969|46
1737628800000|2025-01-23 10:40:00|36004|35989|36001.5|35986.5|36009|35994|35996.5|35981.5|36
1737629100000|2025-01-23 10:45:00|36004|35989|35996.5|35981.5|36011.5|35996.5|35991.5|35976.5|39
1737629400000|2025-01-23 10:50:00|35994|35979|35986.5|35971.5|35996.5|35981.5|35976.5|35961.5|57
1737629700000|2025-01-23 10:55:00|35989|35974|36001.5|35986.5|36006.5|35991.5|35981.5|35966.5|33
1737630000000|2025-01-23 11:00:00|35999|35984|35981.5|35966.5|36004|35989|35981.5|35966.5|33
1737630300000|2025-01-23 11:05:00|35984|35969|35981.5|35966.5|35989|35974|35976.5|35961.5|29
1737630600000|2025-01-23 11:10:00|35979|35964|35986.5|35971.5|35986.5|35971.5|35971.5|35956.5|717
1737630900000|2025-01-23 11:15:00|35984|35969|35971.5|35956.5|35986.5|35971.5|35966.5|35951.5|28
1737631200000|2025-01-23 11:20:00|35969|35954|35981.5|35966.5|35991.5|35976.5|35966.5|35951.5|34
1737631500000|2025-01-23 11:25:00|35984|35969|35979|35964|35989|35974|35976.5|35961.5|6
1737631800000|2025-01-23 11:30:00|35981.5|35966.5|35991.5|35976.5|35996.5|35981.5|35976.5|35961.5|24
1737632100000|2025-01-23 11:35:00|35989|35974|35991.5|35976.5|35996.5|35981.5|35981.5|35966.5|21
1737632400000|2025-01-23 11:40:00|35989|35974|35981.5|35966.5|35996.5|35981.5|35981.5|35966.5|18
1737632700000|2025-01-23 11:45:00|35979|35964|35971.5|35956.5|35991.5|35976.5|35971.5|35956.5|15
1737633000000|2025-01-23 11:50:00|35974|35959|35974|35959|35986.5|35971.5|35969|35954|37
1737633300000|2025-01-23 11:55:00|35971.5|35956.5|35956.5|35941.5|35976.5|35961.5|35951.5|35936.5|55
1737633600000|2025-01-23 12:00:00|35959|35944|35956.5|35941.5|35964|35949|35936.5|35921.5|40
1737633900000|2025-01-23 12:05:00|35959|35944|35936.5|35921.5|35959|35944|35936.5|35921.5|9
1737634200000|2025-01-23 12:10:00|35939|35924|35951.5|35936.5|35951.5|35936.5|35939|35924|17
1737634500000|2025-01-23 12:15:00|35949|35934|35959|35944|35969|35954|35941.5|35926.5|20
1737634800000|2025-01-23 12:20:00|35961.5|35946.5|35971.5|35956.5|35976.5|35961.5|35956.5|35941.5|9
1737635100000|2025-01-23 12:25:00|35969|35954|35971.5|35956.5|35976.5|35961.5|35969|35954|9
1737635400000|2025-01-23 12:30:00|35969|35954|35974|35959|35981.5|35966.5|35966.5|35951.5|37
1737635700000|2025-01-23 12:35:00|35971.5|35956.5|35961.5|35946.5|35989|35974|35956.5|35941.5|30
1737636000000|2025-01-23 12:40:00|35964|35949|35981.5|35966.5|35986.5|35971.5|35961.5|35946.5|25
1737636300000|2025-01-23 12:45:00|35979|35964|35981.5|35966.5|35991.5|35976.5|35974|35959|13
1737636600000|2025-01-23 12:50:00|35984|35969|35971.5|35956.5|35999|35984|35969|35954|36
1737636900000|2025-01-23 12:55:00|35969|35954|35976.5|35961.5|35981.5|35966.5|35961.5|35946.5|22
1737637200000|2025-01-23 13:00:00|35974|35959|35986.5|35971.5|35991.5|35976.5|35971.5|35956.5|24
1737637500000|2025-01-23 13:05:00|35989|35974|35966.5|35951.5|35991.5|35976.5|35966.5|35951.5|59
1737637800000|2025-01-23 13:10:00|35969|35954|35959|35944|35979|35964|35959|35944|42
1737638100000|2025-01-23 13:15:00|35961.5|35946.5|35971.5|35956.5|35976.5|35961.5|35956.5|35941.5|62
1737638400000|2025-01-23 13:20:00|35974|35959|35986.5|35971.5|35989|35974|35971.5|35956.5|20
1737638700000|2025-01-23 13:25:00|35989|35974|35999|35984|36006.5|35991.5|35986.5|35971.5|49
1737639000000|2025-01-23 13:30:00|36001.5|35986.5|36036.5|36021.5|36044|36029|36001.5|35986.5|84
1737639300000|2025-01-23 13:35:00|36039|36024|36026.5|36011.5|36046.5|36031.5|36026.5|36011.5|70
1737639600000|2025-01-23 13:40:00|36029|36014|36029|36014|36036.5|36021.5|36016.5|36001.5|51
1737639900000|2025-01-23 13:45:00|36026.5|36011.5|36036.5|36021.5|36041.5|36026.5|36026.5|36011.5|36
1737640200000|2025-01-23 13:50:00|36034|36019|36031.5|36016.5|36044|36029|36031.5|36016.5|40
1737640500000|2025-01-23 13:55:00|36029|36014|36011.5|35996.5|36029|36014|36006.5|35991.5|84
1737640800000|2025-01-23 14:00:00|36014|35999|36031.5|36016.5|36036.5|36021.5|36014|35999|27
1737641100000|2025-01-23 14:05:00|36026.5|36011.5|36026.5|36011.5|36036.5|36021.5|36026.5|36011.5|23
1737641400000|2025-01-23 14:10:00|36029|36014|36016.5|36001.5|36034|36019|36011.5|35996.5|30
1737641700000|2025-01-23 14:15:00|36019|36004|36031.5|36016.5|36046.5|36031.5|36016.5|36001.5|29
1737642000000|2025-01-23 14:20:00|36034|36019|36036.5|36021.5|36036.5|36021.5|36024|36009|23
1737642300000|2025-01-23 14:25:00|36039|36024|36046.5|36031.5|36061.5|36046.5|36036.5|36021.5|78
1737642600000|2025-01-23 14:30:00|36049|36034|36061.5|36046.5|36064|36049|36034|36019|119
1737642900000|2025-01-23 14:35:00|36059|36044|36031.5|36016.5|36061.5|36046.5|36031.5|36016.5|89
1737643200000|2025-01-23 14:40:00|36034|36019|36001.5|35986.5|36041.5|36026.5|35991.5|35976.5|114
1737643500000|2025-01-23 14:45:00|36006.5|35991.5|36026.5|36011.5|36031.5|36016.5|36006.5|35991.5|77
1737643800000|2025-01-23 14:50:00|36024|36009|36036.5|36021.5|36036.5|36021.5|36014|35999|333
1737644100000|2025-01-23 14:55:00|36039|36024|36034|36019|36041.5|36026.5|36021.5|36006.5|38
1737644400000|2025-01-23 15:00:00|36036.5|36021.5|36066.5|36051.5|36066.5|36051.5|36016.5|36001.5|124
1737644700000|2025-01-23 15:05:00|36064|36049|36061.5|36046.5|36066.5|36051.5|36046.5|36031.5|39
1737645000000|2025-01-23 15:10:00|36056.5|36041.5|36081.5|36066.5|36081.5|36066.5|36056.5|36041.5|70
1737645300000|2025-01-23 15:15:00|36086.5|36071.5|36094|36079|36096.5|36081.5|36079|36064|81
1737645600000|2025-01-23 15:20:00|36091.5|36076.5|36089|36074|36091.5|36076.5|36066.5|36051.5|71
1737645900000|2025-01-23 15:25:00|36086.5|36071.5|36089|36074|36096.5|36081.5|36081.5|36066.5|50
1737646200000|2025-01-23 15:30:00|36086.5|36071.5|36081.5|36066.5|36089|36074|36081.5|36066.5|37
1737646500000|2025-01-23 15:35:00|36084|36069|36091.5|36076.5|36096.5|36081.5|36076.5|36061.5|50
1737646800000|2025-01-23 15:40:00|36089|36074|36091.5|36076.5|36096.5|36081.5|36086.5|36071.5|43
1737647100000|2025-01-23 15:45:00|36096.5|36081.5|36089|36074|36096.5|36081.5|36081.5|36066.5|30
1737647400000|2025-01-23 15:50:00|36086.5|36071.5|36086.5|36071.5|36094|36079|36081.5|36066.5|45
1737647700000|2025-01-23 15:55:00|36089|36074|36081.5|36066.5|36091.5|36076.5|36079|36064|67
1737648000000|2025-01-23 16:00:00|36086.5|36071.5|36086.5|36071.5|36096.5|36081.5|36076.5|36061.5|67
1737648300000|2025-01-23 16:05:00|36084|36069|36096.5|36081.5|36101.5|36086.5|36071.5|36056.5|79
1737648600000|2025-01-23 16:10:00|36094|36079|36091.5|36076.5|36096.5|36081.5|36041.5|36026.5|402
1737648900000|2025-01-23 16:15:00|36089|36074|36096.5|36081.5|36096.5|36081.5|36071.5|36056.5|131
1737649200000|2025-01-23 16:20:00|36094|36079|36086.5|36071.5|36094|36079|36076.5|36061.5|146
1737649500000|2025-01-23 16:25:00|36081.5|36066.5|36116.5|36101.5|36129|36114|36061.5|36046.5|853
1737649800000|2025-01-23 16:30:00|36114|36099|36106.5|36091.5|36126.5|36111.5|36096.5|36081.5|255
1737650100000|2025-01-23 16:35:00|36104|36089|36106.5|36091.5|36111.5|36096.5|36096.5|36081.5|96
1737650400000|2025-01-23 16:40:00|36104|36089|36111.5|36096.5|36114|36099|36101.5|36086.5|27
1737650700000|2025-01-23 16:45:00|36114|36099|36136.5|36121.5|36141.5|36126.5|36111.5|36096.5|180
1737651000000|2025-01-23 16:50:00|36139|36119|36134|36114|36144|36124|36119|36099|29
1737651300000|2025-01-23 16:55:00|36139|36119|36139|36114|36139|36119|36124|36104|42
1737651600000|2025-01-23 17:00:00|36134|36119|36149|36129|36149|36129|36129|36109|34
1737651900000|2025-01-23 17:05:00|36154|36134|36154|36129|36154|36134|36144|36124|31
1737652200000|2025-01-23 17:10:00|36149|36134|36169|36149|36174|36154|36149|36134|42
1737652500000|2025-01-23 17:15:00|36174|36154|36174|36154|36179|36159|36169|36149|33
1737652800000|2025-01-23 17:20:00|36179|36149|36169|36149|36179|36149|36159|36139|16
1737653100000|2025-01-23 17:25:00|36174|36154|36184|36164|36184|36164|36169|36149|22
1737653400000|2025-01-23 17:30:00|36179|36159|36184|36164|36184|36164|36174|36154|11
1737653700000|2025-01-23 17:35:00|36179|36159|36189|36169|36194|36169|36179|36159|30
1737654000000|2025-01-23 17:40:00|36194|36174|36199|36179|36199|36179|36189|36174|13
1737654300000|2025-01-23 17:45:00|36194|36174|36194|36174|36199|36179|36194|36174|1
1737654600000|2025-01-23 17:50:00|36199|36169|36189|36169|36199|36179|36189|36169|5
1737654900000|2025-01-23 17:55:00|36194|36174|36194|36174|36199|36174|36189|36169|14
1737655200000|2025-01-23 18:00:00|36199|36169|36194|36174|36199|36174|36194|36169|4
1737655500000|2025-01-23 18:05:00|36199|36169|36199|36174|36199|36179|36189|36169|8
1737655800000|2025-01-23 18:10:00|36194|36179|36199|36179|36204|36179|36194|36169|20
1737656100000|2025-01-23 18:15:00|36204|36174|36194|36169|36204|36174|36189|36169|1
1737656400000|2025-01-23 18:20:00|36189|36174|36194|36169|36194|36174|36189|36169|5
1737656700000|2025-01-23 18:25:00|36189|36174|36189|36169|36194|36174|36184|36164|10
1737657000000|2025-01-23 18:30:00|36194|36165|36189|36169|36194|36169|36189|36164|9
1737657300000|2025-01-23 18:35:00|36184|36164|36174|36149|36189|36164|36174|36149|10
1737657600000|2025-01-23 18:40:00|36169|36144|36169|36149|36174|36154|36164|36144|7
1737657900000|2025-01-23 18:45:00|36164|36144|36169|36144|36169|36149|36164|36144|7
1737658200000|2025-01-23 18:50:00|36164|36139|36179|36154|36179|36154|36164|36139|8
1737658500000|2025-01-23 18:55:00|36174|36159|36189|36169|36189|36169|36174|36159|26
1737658800000|2025-01-23 19:00:00|36184|36164|36194|36169|36194|36174|36184|36164|21
1737659100000|2025-01-23 19:05:00|36189|36164|36199|36174|36199|36174|36189|36164|8
1737659400000|2025-01-23 19:10:00|36194|36169|36194|36174|36199|36174|36189|36169|6
1737659700000|2025-01-23 19:15:00|36199|36169|36179|36159|36199|36174|36179|36159|25
1737660000000|2025-01-23 19:20:00|36184|36154|36194|36174|36194|36174|36184|36154|15
1737660300000|2025-01-23 19:25:00|36199|36169|36196.5|36181.5|36204|36181.5|36194|36169|8
1737660600000|2025-01-23 19:30:00|36199|36184|36199|36184|36206.5|36191.5|36196.5|36181.5|20
1737660900000|2025-01-23 19:35:00|36196.5|36181.5|36199|36184|36204|36189|36196.5|36181.5|2
1737661200000|2025-01-23 19:40:00|36201.5|36186.5|36199|36184|36201.5|36186.5|36199|36184|4
1737661500000|2025-01-23 19:45:00|36201.5|36186.5|36199|36184|36204|36189|36194|36179|3
1737661800000|2025-01-23 19:50:00|36196.5|36181.5|36199|36184|36201.5|36186.5|36196.5|36181.5|3
1737662100000|2025-01-23 19:55:00|36201.5|36186.5|36199|36184|36201.5|36186.5|36196.5|36181.5|3
1737662400000|2025-01-23 20:00:00|36196.5|36181.5|36206.5|36191.5|36206.5|36191.5|36194|36179|8
1737662700000|2025-01-23 20:05:00|36209|36194|36216.5|36201.5|36219|36204|36209|36194|49
1737663000000|2025-01-23 20:10:00|36219|36204|36219|36204|36221.5|36206.5|36214|36199|14
1737663300000|2025-01-23 20:15:00|36221.5|36206.5|36224|36209|36226.5|36211.5|36219|36204|21
1737663600000|2025-01-23 20:20:00|36221.5|36206.5|36221.5|36206.5|36226.5|36211.5|36221.5|36206.5|11
1737663900000|2025-01-23 20:25:00|36224|36209|36221.5|36206.5|36231.5|36216.5|36219|36204|21
1737664200000|2025-01-23 20:30:00|36219|36204|36234|36219|36234|36219|36211.5|36196.5|90
1737664500000|2025-01-23 20:35:00|36231.5|36216.5|36224|36209|36239|36224|36224|36209|30
1737664800000|2025-01-23 20:40:00|36226.5|36211.5|36229|36214|36234|36219|36221.5|36206.5|13
1737665100000|2025-01-23 20:45:00|36226.5|36211.5|36239|36224|36244|36229|36224|36209|27
1737665400000|2025-01-23 20:50:00|36236.5|36221.5|36239|36224|36246.5|36231.5|36236.5|36221.5|14
1737665700000|2025-01-23 20:55:00|36241.5|36226.5|36256.5|36241.5|36261.5|36246.5|36241.5|36226.5|55
1737666000000|2025-01-23 21:00:00|36261.1|36221.1|36252.1|36212.1|36268.9|36228.9|36248.7|36208.7|0
1737666300000|2025-01-23 21:05:00|36252.2|36212.2|36247.3|36207.3|36253.5|36213.5|36247.3|36207.3|0
1737666600000|2025-01-23 21:10:00|36248|36208|36247.3|36207.3|36254.9|36214.9|36247.3|36207.3|0
1737666900000|2025-01-23 21:15:00|36247.2|36207.2|36243.1|36203.1|36247.2|36207.2|36240.3|36200.3|0
1737667200000|2025-01-23 21:20:00|36242.4|36202.4|36239|36199|36242.4|36202.4|36238.3|36198.3|0
1737667500000|2025-01-23 21:25:00|36238.9|36198.9|36241.7|36201.7|36243.1|36203.1|36238.3|36198.3|0
1737667800000|2025-01-23 21:30:00|36240.3|36200.3|36240.3|36200.3|36240.3|36200.3|36235.5|36195.5|0
1737668100000|2025-01-23 21:35:00|36239.7|36199.7|36239|36199|36240.3|36200.3|36237.6|36197.6|0
1737668400000|2025-01-23 21:40:00|36240.3|36200.3|36238.3|36198.3|36240.3|36200.3|36238.3|36198.3|0
1737668700000|2025-01-23 21:45:00|36238.2|36198.2|36241.7|36201.7|36243.1|36203.1|36236.9|36196.9|0
1737669000000|2025-01-23 21:50:00|36241|36201|36246.6|36206.6|36246.6|36206.6|36239|36199|0
1737669300000|2025-01-23 21:55:00|36246.5|36206.5|36244.5|36204.5|36248.7|36208.7|36243.1|36203.1|0
1737669600000|2025-01-23 22:00:00|36245.6|36205.6|36246.2|36206.2|36247.6|36207.6|36244.8|36204.8|0
1737669900000|2025-01-23 22:05:00|36245.5|36205.5|36245.5|36205.5|36250.4|36210.4|36245.5|36205.5|0
1737670200000|2025-01-23 22:10:00|36245.6|36205.6|36249|36209|36249|36209|36245.6|36205.6|0
1737670500000|2025-01-23 22:15:00|36248.3|36208.3|36246.9|36206.9|36248.3|36208.3|36246.2|36206.2|0
1737670800000|2025-01-23 22:20:00|36246.2|36206.2|36246.9|36206.9|36246.9|36206.9|36246.2|36206.2|0
1737671100000|2025-01-23 22:25:00|36247.6|36207.6|36246.9|36206.9|36247.6|36207.6|36246.9|36206.9|0
1737671400000|2025-01-23 22:30:00|36246.2|36206.2|36247.6|36207.6|36247.6|36207.6|36246.2|36206.2|0
1737672000000|2025-01-23 22:40:00|36246.9|36206.9|36247.6|36207.6|36247.6|36207.6|36246.9|36206.9|0
1737672600000|2025-01-23 22:50:00|36246.9|36206.9|36246.9|36206.9|36246.9|36206.9|36246.9|36206.9|0
1737672900000|2025-01-23 22:55:00|36246.2|36206.2|36246.2|36206.2|36246.9|36206.9|36245.5|36205.5|0
1737673200000|2025-01-23 23:00:00|36246.1|36206.1|36231|36191|36246.1|36206.1|36230.3|36190.3|0
1737673500000|2025-01-23 23:05:00|36230.9|36190.9|36231|36191|36238.6|36198.6|36230.3|36190.3|0
1737673800000|2025-01-23 23:10:00|36232.4|36192.4|36232.4|36192.4|36235.8|36195.8|36231|36191|0
1737674100000|2025-01-23 23:15:00|36229.7|36189.7|36229|36189|36230.3|36190.3|36228.3|36188.3|0
1737674400000|2025-01-23 23:20:00|36229.7|36189.7|36233.1|36193.1|36233.8|36193.8|36229.7|36189.7|0
1737674700000|2025-01-23 23:25:00|36231.7|36191.7|36231.7|36191.7|36233.1|36193.1|36230.3|36190.3|0
1737675000000|2025-01-23 23:30:00|36231.8|36191.8|36237.3|36197.3|36238.7|36198.7|36231.7|36191.7|0
1737675300000|2025-01-23 23:35:00|36238|36198|36238.7|36198.7|36240|36200|36238|36198|0
1737675600000|2025-01-23 23:40:00|36238.6|36198.6|36237.3|36197.3|36238.6|36198.6|36236.6|36196.6|0
1737675900000|2025-01-23 23:45:00|36238|36198|36239.3|36199.3|36240.7|36200.7|36233.1|36193.1|0
1737676200000|2025-01-23 23:50:00|36238.6|36198.6|36241.4|36201.4|36242.8|36202.8|36237.9|36197.9|0
1737676500000|2025-01-23 23:55:00|36242.1|36202.1|36244.1|36204.1|36246.2|36206.2|36241.4|36201.4|0
1737676800000|2025-01-24 00:00:00|36247.5|36207.5|36244.8|36204.8|36248.3|36208.3|36243.4|36203.4|0
1737677100000|2025-01-24 00:05:00|36246.2|36206.2|36242.7|36202.7|36247.5|36207.5|36242.7|36202.7|0
1737677400000|2025-01-24 00:10:00|36243.4|36203.4|36227.9|36187.9|36244.8|36204.8|36227.9|36187.9|0
1737677700000|2025-01-24 00:15:00|36229.3|36189.3|36264.2|36224.2|36271|36231|36229.3|36189.3|0
1737678000000|2025-01-24 00:20:00|36260.9|36220.9|36257.6|36217.6|36267.6|36227.6|36254.1|36214.1|0
1737678300000|2025-01-24 00:25:00|36260.9|36220.9|36250.7|36210.7|36260.9|36220.9|36250.7|36210.7|0
1737678600000|2025-01-24 00:30:00|36250.8|36210.8|36254.1|36214.1|36254.1|36214.1|36247.4|36207.4|0
1737678900000|2025-01-24 00:35:00|36254|36214|36260.8|36220.8|36260.9|36220.9|36254|36214|0
1737679200000|2025-01-24 00:40:00|36260.9|36220.9|36264.1|36224.1|36267.6|36227.6|36260.8|36220.8|0
1737679500000|2025-01-24 00:45:00|36258.7|36218.7|36251.9|36211.9|36258.7|36218.7|36245.3|36205.3|0
1737679800000|2025-01-24 00:50:00|36252|36212|36248.6|36208.6|36252|36212|36248.5|36208.5|0
1737680100000|2025-01-24 00:55:00|36248.7|36208.7|36255.4|36215.4|36258.8|36218.8|36241.7|36201.7|0
1737680400000|2025-01-24 01:00:00|36254.1|36214.1|36243.9|36203.9|36260.8|36220.8|36233.8|36193.8|0
1737680700000|2025-01-24 01:05:00|36243.8|36203.8|36244.1|36204.1|36247.4|36207.4|36240.7|36200.7|0
1737681000000|2025-01-24 01:10:00|36244|36204|36254.4|36214.4|36254.4|36214.4|36240.7|36200.7|0
1737681300000|2025-01-24 01:15:00|36254.5|36214.5|36254.5|36214.5|36261.3|36221.3|36247.8|36207.8|0
1737681600000|2025-01-24 01:20:00|36254.6|36214.6|36244.3|36204.3|36254.6|36214.6|36244.3|36204.3|0
1737681900000|2025-01-24 01:25:00|36247.7|36207.7|36240.8|36200.8|36247.7|36207.7|36237.4|36197.4|0
1737682200000|2025-01-24 01:30:00|36240.7|36200.7|36240.7|36200.7|36247.6|36207.6|36233.9|36193.9|0
1737682500000|2025-01-24 01:35:00|36240.8|36200.8|36233.9|36193.9|36240.8|36200.8|36230.5|36190.5|0
1737682800000|2025-01-24 01:40:00|36237.2|36197.2|36240.6|36200.6|36247.3|36207.3|36233.9|36193.9|0
1737683100000|2025-01-24 01:45:00|36240.7|36200.7|36240.8|36200.8|36244.2|36204.2|36237.2|36197.2|0
1737683400000|2025-01-24 01:50:00|36237.4|36197.4|36237.4|36197.4|36240.8|36200.8|36234|36194|0
1737683700000|2025-01-24 01:55:00|36240.8|36200.8|36247.5|36207.5|36247.5|36207.5|36237.4|36197.4|0
1737684000000|2025-01-24 02:00:00|36247.4|36207.4|36254.3|36214.3|36254.4|36214.4|36244|36204|0
1737684300000|2025-01-24 02:05:00|36254.4|36214.4|36254.4|36214.4|36254.4|36214.4|36251|36211|0
1737684600000|2025-01-24 02:10:00|36254.3|36214.3|36281.5|36241.5|36281.5|36241.5|36254.2|36214.2|0
1737684900000|2025-01-24 02:15:00|36274.8|36234.8|36295.5|36255.5|36302.3|36262.3|36274.8|36234.8|0
1737685200000|2025-01-24 02:20:00|36295.6|36255.6|36281.8|36241.8|36302.3|36262.3|36281.8|36241.8|0
1737685500000|2025-01-24 02:25:00|36285.2|36245.2|36295.2|36255.2|36295.3|36255.3|36275|36235|0
1737685800000|2025-01-24 02:30:00|36286.5|36246.5|36286.7|36246.7|36293.3|36253.3|36279.8|36239.8|0
1737686100000|2025-01-24 02:35:00|36286.6|36246.6|36293.4|36253.4|36296.8|36256.8|36286.6|36246.6|0
1737686400000|2025-01-24 02:40:00|36293.5|36253.5|36296.8|36256.8|36296.9|36256.9|36293.4|36253.4|0
1737686700000|2025-01-24 02:45:00|36295.5|36255.5|36302.1|36262.1|36302.3|36262.3|36295.4|36255.4|0
1737687000000|2025-01-24 02:50:00|36302.2|36262.2|36302.2|36262.2|36302.2|36262.2|36302.1|36262.1|0
1737687300000|2025-01-24 02:55:00|36305.5|36265.5|36329.1|36289.1|36332.4|36292.4|36302.1|36262.1|0
1737687600000|2025-01-24 03:00:00|36329|36289|36342.6|36302.6|36342.7|36302.7|36325.7|36285.7|0
1737687900000|2025-01-24 03:05:00|36339.2|36299.2|36342.3|36302.3|36349.3|36309.3|36339.2|36299.2|0
1737688200000|2025-01-24 03:10:00|36338.9|36298.9|36308.5|36268.5|36338.9|36298.9|36308.5|36268.5|0
1737688500000|2025-01-24 03:15:00|36306.8|36266.8|36299.9|36259.9|36306.8|36266.8|36299.9|36259.9|0
1737688800000|2025-01-24 03:20:00|36296.5|36256.5|36279.5|36239.5|36299.9|36259.9|36279.5|36239.5|0
1737689100000|2025-01-24 03:25:00|36279.4|36239.4|36265.8|36225.8|36286.3|36246.3|36265.7|36225.7|0
1737689400000|2025-01-24 03:30:00|36267.5|36227.5|36281.1|36241.1|36281.3|36241.3|36267.5|36227.5|0
1737689700000|2025-01-24 03:35:00|36274.4|36234.4|36281.1|36241.1|36281.1|36241.1|36274.3|36234.3|0
1737690000000|2025-01-24 03:40:00|36274.4|36234.4|36274.2|36234.2|36281.1|36241.1|36260.5|36220.5|0
1737690300000|2025-01-24 03:45:00|36270.8|36230.8|36277.7|36237.7|36281|36241|36267.4|36227.4|0
1737690600000|2025-01-24 03:50:00|36277.6|36237.6|36287.9|36247.9|36287.9|36247.9|36277.6|36237.6|0
1737690900000|2025-01-24 03:55:00|36287.8|36247.8|36287.7|36247.7|36294.4|36254.4|36281|36241|0
1737691200000|2025-01-24 04:00:00|36287.6|36247.6|36287.7|36247.7|36291.1|36251.1|36281|36241|0
1737691500000|2025-01-24 04:05:00|36284.3|36244.3|36287.7|36247.7|36287.7|36247.7|36280.9|36240.9|0
1737691800000|2025-01-24 04:10:00|36281|36241|36281.1|36241.1|36287.8|36247.8|36281|36241|0
1737692100000|2025-01-24 04:15:00|36279.4|36239.4|36265.5|36225.5|36279.4|36239.4|36258.7|36218.7|0
1737692400000|2025-01-24 04:20:00|36265.4|36225.4|36262.1|36222.1|36265.5|36225.5|36258.7|36218.7|0
1737692700000|2025-01-24 04:25:00|36258.7|36218.7|36251.9|36211.9|36258.7|36218.7|36245.1|36205.1|0
1737693000000|2025-01-24 04:30:00|36252|36212|36272.3|36232.3|36272.3|36232.3|36252|36212|0
1737693300000|2025-01-24 04:35:00|36279|36239|36279|36239|36285.8|36245.8|36279|36239|0
1737693600000|2025-01-24 04:40:00|36285.7|36245.7|36279|36239|36285.8|36245.8|36278.9|36238.9|0
1737693900000|2025-01-24 04:45:00|36284.2|36244.2|36287.5|36247.5|36287.6|36247.6|36280.8|36240.8|0
1737694200000|2025-01-24 04:50:00|36287.6|36247.6|36287.5|36247.5|36294.3|36254.3|36287.5|36247.5|0
1737694500000|2025-01-24 04:55:00|36290.9|36250.9|36294.3|36254.3|36301.1|36261.1|36287.5|36247.5|0
1737694800000|2025-01-24 05:00:00|36294.2|36254.2|36301.1|36261.1|36301.1|36261.1|36287.5|36247.5|0
1737695100000|2025-01-24 05:05:00|36301|36261|36307.8|36267.8|36307.8|36267.8|36301|36261|0
1737695400000|2025-01-24 05:10:00|36307.7|36267.7|36307.8|36267.8|36314.5|36274.5|36307.7|36267.7|0
1737695700000|2025-01-24 05:15:00|36307.7|36267.7|36301|36261|36307.8|36267.8|36301|36261|0
1737696000000|2025-01-24 05:20:00|36304.4|36264.4|36304.4|36264.4|36307.8|36267.8|36301|36261|0
1737696300000|2025-01-24 05:25:00|36304.3|36264.3|36301|36261|36304.4|36264.4|36297.6|36257.6|0
1737696600000|2025-01-24 05:30:00|36297.7|36257.7|36294.3|36254.3|36297.7|36257.7|36294.3|36254.3|0
1737696900000|2025-01-24 05:35:00|36297.7|36257.7|36301.1|36261.1|36301.1|36261.1|36294.3|36254.3|0
1737697200000|2025-01-24 05:40:00|36304.4|36264.4|36307.9|36267.9|36307.9|36267.9|36301|36261|0
1737697500000|2025-01-24 05:45:00|36314.6|36274.6|36321.3|36281.3|36321.3|36281.3|36314.5|36274.5|0
1737697800000|2025-01-24 05:50:00|36321.2|36281.2|36307.7|36267.7|36321.3|36281.3|36307.7|36267.7|0
1737698100000|2025-01-24 05:55:00|36307.8|36267.8|36300.9|36260.9|36307.8|36267.8|36294.1|36254.1|0
1737698400000|2025-01-24 06:00:00|36293.2|36253.2|36296.6|36256.6|36296.6|36256.6|36289.8|36249.8|0
1737698700000|2025-01-24 06:05:00|36296.5|36256.5|36297|36257|36303.8|36263.8|36289.9|36249.9|0
1737699000000|2025-01-24 06:10:00|36297.1|36257.1|36317.3|36277.3|36317.3|36277.3|36297|36257|0
1737699300000|2025-01-24 06:15:00|36314.6|36274.6|36321.3|36281.3|36321.3|36281.3|36314.5|36274.5|0
1737699600000|2025-01-24 06:20:00|36328|36288|36328|36288|36328.1|36288.1|36321.3|36281.3|0
1737699900000|2025-01-24 06:25:00|36324.7|36284.7|36311.2|36271.2|36328.1|36288.1|36307.9|36267.9|0
1737700200000|2025-01-24 06:30:00|36314.6|36274.6|36321.4|36281.4|36321.4|36281.4|36311.3|36271.3|0
1737700500000|2025-01-24 06:35:00|36318.1|36278.1|36301|36261|36318.1|36278.1|36297.7|36257.7|0
1737700800000|2025-01-24 06:40:00|36300.9|36260.9|36294.3|36254.3|36304.4|36264.4|36287.5|36247.5|0
1737701100000|2025-01-24 06:45:00|36297.7|36257.7|36307.8|36267.8|36314.5|36274.5|36294.3|36254.3|0
1737701400000|2025-01-24 06:50:00|36307.7|36267.7|36307.8|36267.8|36314.5|36274.5|36301|36261|0
1737701700000|2025-01-24 06:55:00|36304.4|36264.4|36300.9|36260.9|36304.4|36264.4|36294.3|36254.3|0
1737702000000|2025-01-24 07:00:00|36278.1|36263.1|36268.1|36253.1|36285.6|36270.6|36245.6|36230.6|16
1737702300000|2025-01-24 07:05:00|36270.6|36255.6|36283.1|36268.1|36285.6|36270.6|36263.1|36248.1|28
1737702600000|2025-01-24 07:10:00|36280.6|36265.6|36268.1|36253.1|36280.6|36265.6|36260.6|36245.6|24
1737702900000|2025-01-24 07:15:00|36265.6|36250.6|36248.1|36233.1|36273.1|36258.1|36243.1|36228.1|22
1737703200000|2025-01-24 07:20:00|36250.6|36235.6|36268.1|36253.1|36275.6|36260.6|36243.1|36228.1|34
1737703500000|2025-01-24 07:25:00|36265.6|36250.6|36265.6|36250.6|36270.6|36255.6|36255.6|36240.6|14
1737703800000|2025-01-24 07:30:00|36263.1|36248.1|36250.6|36235.6|36265.6|36250.6|36243.1|36228.1|38
1737704100000|2025-01-24 07:35:00|36248.1|36233.1|36253.1|36238.1|36253.1|36238.1|36238.1|36223.1|38
1737704400000|2025-01-24 07:40:00|36250.6|36235.6|36240.6|36225.6|36253.1|36238.1|36235.6|36220.6|20
1737704700000|2025-01-24 07:45:00|36238.1|36223.1|36238.1|36223.1|36240.6|36225.6|36235.6|36220.6|14
1737705000000|2025-01-24 07:50:00|36235.6|36220.6|36233.1|36218.1|36235.6|36220.6|36225.6|36210.6|40
1737705300000|2025-01-24 07:55:00|36235.6|36220.6|36268.1|36253.1|36275.6|36260.6|36235.6|36220.6|99
1737705600000|2025-01-24 08:00:00|36253.1|36238.1|36330.6|36315.6|36330.6|36315.6|36233.1|36218.1|613
1737705900000|2025-01-24 08:05:00|36333.1|36318.1|36290.6|36275.6|36350.6|36335.6|36285.6|36270.6|299
1737706200000|2025-01-24 08:10:00|36285.6|36270.6|36290.6|36275.6|36290.6|36275.6|36235.6|36220.6|211
1737706500000|2025-01-24 08:15:00|36295.6|36280.6|36240.6|36225.6|36313.1|36298.1|36235.6|36220.6|148
1737706800000|2025-01-24 08:20:00|36238.1|36223.1|36325.6|36310.6|36335.6|36320.6|36238.1|36223.1|176
1737707100000|2025-01-24 08:25:00|36330.6|36315.6|36320.6|36305.6|36360.6|36345.6|36285.6|36270.6|158
1737707400000|2025-01-24 08:30:00|36315.6|36300.6|36370.6|36355.6|36385.6|36370.6|36313.1|36298.1|193
1737707700000|2025-01-24 08:35:00|36373.1|36358.1|36358.1|36343.1|36378.1|36363.1|36340.6|36325.6|187
1737708000000|2025-01-24 08:40:00|36360.6|36345.6|36393.1|36378.1|36395.6|36380.6|36358.1|36343.1|132
1737708300000|2025-01-24 08:45:00|36390.6|36375.6|36415.6|36400.6|36425.6|36410.6|36368.1|36353.1|182
1737708600000|2025-01-24 08:50:00|36413.1|36398.1|36438.1|36423.1|36445.6|36430.6|36405.6|36390.6|175
1737708900000|2025-01-24 08:55:00|36440.6|36425.6|36423.1|36408.1|36440.6|36425.6|36405.6|36390.6|81
1737709200000|2025-01-24 09:00:00|36425.6|36410.6|36398.1|36383.1|36425.6|36410.6|36388.1|36373.1|122
1737709500000|2025-01-24 09:05:00|36395.6|36380.6|36390.6|36375.6|36408.1|36393.1|36380.6|36365.6|157
1737709800000|2025-01-24 09:10:00|36388.1|36373.1|36403.1|36388.1|36410.6|36395.6|36375.6|36360.6|100
1737710100000|2025-01-24 09:15:00|36400.6|36385.6|36365.6|36350.6|36405.6|36390.6|36340.6|36325.6|135
1737710400000|2025-01-24 09:20:00|36363.1|36348.1|36385.6|36370.6|36405.6|36390.6|36358.1|36343.1|116
1737710700000|2025-01-24 09:25:00|36388.1|36373.1|36415.6|36400.6|36415.6|36400.6|36378.1|36363.1|90
1737711000000|2025-01-24 09:30:00|36418.1|36403.1|36465.6|36450.6|36465.6|36450.6|36418.1|36403.1|209
1737711300000|2025-01-24 09:35:00|36463.1|36448.1|36450.6|36435.6|36468.1|36453.1|36420.6|36405.6|246
1737711600000|2025-01-24 09:40:00|36453.1|36438.1|36460.6|36445.6|36465.6|36450.6|36425.6|36410.6|144
1737711900000|2025-01-24 09:45:00|36458.1|36443.1|36445.6|36430.6|36475.6|36460.6|36435.6|36420.6|102
1737712200000|2025-01-24 09:50:00|36443.1|36428.1|36445.6|36430.6|36455.6|36440.6|36425.6|36410.6|92
1737712500000|2025-01-24 09:55:00|36448.1|36433.1|36413.1|36398.1|36455.6|36440.6|36413.1|36398.1|137
1737712800000|2025-01-24 10:00:00|36410.6|36395.6|36435.6|36420.6|36445.6|36430.6|36410.6|36395.6|78
1737713100000|2025-01-24 10:05:00|36433.1|36418.1|36423.1|36408.1|36435.6|36420.6|36390.6|36375.6|82
1737713400000|2025-01-24 10:10:00|36420.6|36405.6|36415.6|36400.6|36435.6|36420.6|36400.6|36385.6|54
1737713700000|2025-01-24 10:15:00|36418.1|36403.1|36415.6|36400.6|36430.6|36415.6|36410.6|36395.6|83
1737714000000|2025-01-24 10:20:00|36413.1|36398.1|36415.6|36400.6|36425.6|36410.6|36403.1|36388.1|79
1737714300000|2025-01-24 10:25:00|36413.1|36398.1|36415.6|36400.6|36428.1|36413.1|36410.6|36395.6|61
1737714600000|2025-01-24 10:30:00|36418.1|36403.1|36405.6|36390.6|36420.6|36405.6|36400.6|36385.6|63
1737714900000|2025-01-24 10:35:00|36410.6|36395.6|36358.1|36343.1|36410.6|36395.6|36358.1|36343.1|79
1737715200000|2025-01-24 10:40:00|36355.6|36340.6|36345.6|36330.6|36378.1|36363.1|36345.6|36330.6|63
1737715500000|2025-01-24 10:45:00|36348.1|36333.1|36373.1|36358.1|36375.6|36360.6|36343.1|36328.1|64
1737715800000|2025-01-24 10:50:00|36370.6|36355.6|36400.6|36385.6|36400.6|36385.6|36360.6|36345.6|104
1737716100000|2025-01-24 10:55:00|36398.1|36383.1|36370.6|36355.6|36405.6|36390.6|36365.6|36350.6|79
1737716400000|2025-01-24 11:00:00|36368.1|36353.1|36335.6|36320.6|36375.6|36360.6|36328.1|36313.1|80
1737716700000|2025-01-24 11:05:00|36340.6|36325.6|36320.6|36305.6|36340.6|36325.6|36315.6|36300.6|75
1737717000000|2025-01-24 11:10:00|36323.1|36308.1|36340.6|36325.6|36345.6|36330.6|36310.6|36295.6|71
1737717300000|2025-01-24 11:15:00|36338.1|36323.1|36310.6|36295.6|36340.6|36325.6|36308.1|36293.1|45
1737717600000|2025-01-24 11:20:00|36308.1|36293.1|36295.6|36280.6|36320.6|36305.6|36290.6|36275.6|41
1737717900000|2025-01-24 11:25:00|36293.1|36278.1|36283.1|36268.1|36298.1|36283.1|36280.6|36265.6|36
1737718200000|2025-01-24 11:30:00|36285.6|36270.6|36280.6|36265.6|36305.6|36290.6|36275.6|36260.6|31
1737718500000|2025-01-24 11:35:00|36285.6|36270.6|36303.1|36288.1|36308.1|36293.1|36275.6|36260.6|34
1737718800000|2025-01-24 11:40:00|36305.6|36290.6|36310.6|36295.6|36315.6|36300.6|36300.6|36285.6|29
1737719100000|2025-01-24 11:45:00|36308.1|36293.1|36285.6|36270.6|36308.1|36293.1|36283.1|36268.1|36
1737719400000|2025-01-24 11:50:00|36288.1|36273.1|36263.1|36248.1|36288.1|36273.1|36260.6|36245.6|54
1737719700000|2025-01-24 11:55:00|36265.6|36250.6|36255.6|36240.6|36265.6|36250.6|36240.6|36225.6|60
1737720000000|2025-01-24 12:00:00|36250.6|36235.6|36245.6|36230.6|36255.6|36240.6|36230.6|36215.6|77
1737720300000|2025-01-24 12:05:00|36248.1|36233.1|36245.6|36230.6|36255.6|36240.6|36240.6|36225.6|40
1737720600000|2025-01-24 12:10:00|36248.1|36233.1|36245.6|36230.6|36253.1|36238.1|36240.6|36225.6|26
1737720900000|2025-01-24 12:15:00|36243.1|36228.1|36240.6|36225.6|36253.1|36238.1|36235.6|36220.6|61
1737721200000|2025-01-24 12:20:00|36243.1|36228.1|36240.6|36225.6|36253.1|36238.1|36235.6|36220.6|44
1737721500000|2025-01-24 12:25:00|36243.1|36228.1|36240.6|36225.6|36250.6|36235.6|36235.6|36220.6|36
1737721800000|2025-01-24 12:30:00|36243.1|36228.1|36235.6|36220.6|36248.1|36233.1|36235.6|36220.6|20
1737722100000|2025-01-24 12:35:00|36230.6|36215.6|36200.6|36185.6|36233.1|36218.1|36198.1|36183.1|100
1737722400000|2025-01-24 12:40:00|36205.6|36190.6|36225.6|36210.6|36228.1|36213.1|36195.6|36180.6|91
1737722700000|2025-01-24 12:45:00|36223.1|36208.1|36210.6|36195.6|36230.6|36215.6|36195.6|36180.6|129
1737723000000|2025-01-24 12:50:00|36208.1|36193.1|36195.6|36180.6|36215.6|36200.6|36190.6|36175.6|33
1737723300000|2025-01-24 12:55:00|36193.1|36178.1|36223.1|36208.1|36230.6|36215.6|36193.1|36178.1|46
1737723600000|2025-01-24 13:00:00|36225.6|36210.6|36230.6|36215.6|36230.6|36215.6|36208.1|36193.1|45
1737723900000|2025-01-24 13:05:00|36228.1|36213.1|36220.6|36205.6|36230.6|36215.6|36215.6|36200.6|53
1737724200000|2025-01-24 13:10:00|36218.1|36203.1|36238.1|36223.1|36240.6|36225.6|36215.6|36200.6|80
1737724500000|2025-01-24 13:15:00|36235.6|36220.6|36240.6|36225.6|36245.6|36230.6|36230.6|36215.6|43
1737724800000|2025-01-24 13:20:00|36243.1|36228.1|36238.1|36223.1|36245.6|36230.6|36228.1|36213.1|15
1737725100000|2025-01-24 13:25:00|36235.6|36220.6|36243.1|36228.1|36245.6|36230.6|36235.6|36220.6|18
1737725400000|2025-01-24 13:30:00|36240.6|36225.6|36245.6|36230.6|36245.6|36230.6|36230.6|36215.6|71
1737725700000|2025-01-24 13:35:00|36248.1|36233.1|36255.6|36240.6|36260.6|36245.6|36240.6|36225.6|30
1737726000000|2025-01-24 13:40:00|36258.1|36243.1|36270.6|36255.6|36270.6|36255.6|36255.6|36240.6|28
1737726300000|2025-01-24 13:45:00|36268.1|36253.1|36265.6|36250.6|36280.6|36265.6|36253.1|36238.1|53
1737726600000|2025-01-24 13:50:00|36268.1|36253.1|36275.6|36260.6|36278.1|36263.1|36263.1|36248.1|13
1737726900000|2025-01-24 13:55:00|36273.1|36258.1|36235.6|36220.6|36273.1|36258.1|36235.6|36220.6|23
1737727200000|2025-01-24 14:00:00|36233.1|36218.1|36233.1|36218.1|36240.6|36225.6|36215.6|36200.6|43
1737727500000|2025-01-24 14:05:00|36230.6|36215.6|36210.6|36195.6|36233.1|36218.1|36205.6|36190.6|37
1737727800000|2025-01-24 14:10:00|36208.1|36193.1|36215.6|36200.6|36215.6|36200.6|36195.6|36180.6|50
1737728100000|2025-01-24 14:15:00|36213.1|36198.1|36195.6|36180.6|36215.6|36200.6|36195.6|36180.6|27
1737728400000|2025-01-24 14:20:00|36193.1|36178.1|36205.6|36190.6|36205.6|36190.6|36190.6|36175.6|28
1737728700000|2025-01-24 14:25:00|36203.1|36188.1|36205.6|36190.6|36225.6|36210.6|36200.6|36185.6|40
1737729000000|2025-01-24 14:30:00|36208.1|36193.1|36195.6|36180.6|36225.6|36210.6|36178.1|36163.1|150
1737729300000|2025-01-24 14:35:00|36190.6|36175.6|36195.6|36180.6|36215.6|36200.6|36185.6|36170.6|39
1737729600000|2025-01-24 14:40:00|36193.1|36178.1|36213.1|36198.1|36215.6|36200.6|36180.6|36165.6|79
1737729900000|2025-01-24 14:45:00|36215.6|36200.6|36190.6|36175.6|36228.1|36213.1|36190.6|36175.6|78
1737730200000|2025-01-24 14:50:00|36193.1|36178.1|36188.1|36173.1|36220.6|36205.6|36185.6|36170.6|133
1737730500000|2025-01-24 14:55:00|36185.6|36170.6|36168.1|36153.1|36195.6|36180.6|36165.6|36150.6|55
1737730800000|2025-01-24 15:00:00|36170.6|36155.6|36140.6|36125.6|36173.1|36158.1|36125.6|36110.6|120
1737731100000|2025-01-24 15:05:00|36143.1|36128.1|36120.6|36105.6|36150.6|36135.6|36120.6|36105.6|104
1737731400000|2025-01-24 15:10:00|36123.1|36108.1|36140.6|36125.6|36155.6|36140.6|36120.6|36105.6|79
1737731700000|2025-01-24 15:15:00|36145.6|36130.6|36160.6|36145.6|36175.6|36160.6|36140.6|36125.6|93
1737732000000|2025-01-24 15:20:00|36163.1|36148.1|36163.1|36148.1|36168.1|36153.1|36150.6|36135.6|233
1737732300000|2025-01-24 15:25:00|36160.6|36145.6|36150.6|36135.6|36165.6|36150.6|36145.6|36130.6|29
1737732600000|2025-01-24 15:30:00|36153.1|36138.1|36155.6|36140.6|36160.6|36145.6|36140.6|36125.6|41
1737732900000|2025-01-24 15:35:00|36153.1|36138.1|36138.1|36123.1|36160.6|36145.6|36135.6|36120.6|41
1737733200000|2025-01-24 15:40:00|36140.6|36125.6|36140.6|36125.6|36155.6|36140.6|36135.6|36120.6|16
1737733500000|2025-01-24 15:45:00|36138.1|36123.1|36148.1|36133.1|36153.1|36138.1|36135.6|36120.6|66
1737733800000|2025-01-24 15:50:00|36145.6|36130.6|36125.6|36110.6|36145.6|36130.6|36120.6|36105.6|69
1737734100000|2025-01-24 15:55:00|36123.1|36108.1|36125.6|36110.6|36133.1|36118.1|36113.1|36098.1|79
1737734400000|2025-01-24 16:00:00|36123.1|36108.1|36148.1|36133.1|36153.1|36138.1|36120.6|36105.6|59
1737734700000|2025-01-24 16:05:00|36150.6|36135.6|36150.6|36135.6|36160.6|36145.6|36138.1|36123.1|75
1737735000000|2025-01-24 16:10:00|36155.6|36140.6|36160.6|36145.6|36165.6|36150.6|36145.6|36130.6|87
1737735300000|2025-01-24 16:15:00|36163.1|36148.1|36163.1|36148.1|36165.6|36150.6|36155.6|36140.6|44
1737735600000|2025-01-24 16:20:00|36165.6|36150.6|36175.6|36160.6|36178.1|36163.1|36165.6|36150.6|148
1737735900000|2025-01-24 16:25:00|36173.1|36158.1|36175.6|36160.6|36185.6|36170.6|36160.6|36145.6|282
1737736200000|2025-01-24 16:30:00|36178.1|36163.1|36195.6|36180.6|36195.6|36180.6|36175.6|36160.6|151
1737736500000|2025-01-24 16:35:00|36193.1|36178.1|36213.1|36198.1|36215.6|36200.6|36185.6|36170.6|93
1737736800000|2025-01-24 16:40:00|36215.6|36200.6|36203.1|36188.1|36215.6|36200.6|36203.1|36188.1|23
1737737100000|2025-01-24 16:45:00|36205.6|36190.6|36215.6|36200.6|36215.6|36200.6|36200.6|36185.6|32
1737737400000|2025-01-24 16:50:00|36218.1|36198.1|36218.1|36198.1|36223.1|36198.1|36213.1|36193.1|18
1737737700000|2025-01-24 16:55:00|36223.1|36203.1|36188.1|36168.1|36223.1|36203.1|36188.1|36163.1|41
1737738000000|2025-01-24 17:00:00|36183.1|36163.1|36183.1|36163.1|36188.1|36168.1|36178.1|36158.1|8
1737738300000|2025-01-24 17:05:00|36178.1|36158.1|36193.1|36168.1|36198.1|36173.1|36178.1|36158.1|17
1737738600000|2025-01-24 17:10:00|36188.1|36173.1|36178.1|36158.1|36193.1|36173.1|36178.1|36153.1|14
1737738900000|2025-01-24 17:15:00|36183.1|36163.1|36183.1|36163.1|36188.1|36163.1|36178.1|36158.1|8
1737739200000|2025-01-24 17:20:00|36188.1|36158.1|36198.1|36173.1|36198.1|36178.1|36183.1|36158.1|5
1737739500000|2025-01-24 17:25:00|36193.1|36178.1|36193.1|36168.1|36193.1|36178.1|36188.1|36163.1|10
1737739800000|2025-01-24 17:30:00|36188.1|36163.1|36188.1|36163.1|36188.1|36168.1|36183.1|36158.1|5
1737740100000|2025-01-24 17:35:00|36193.1|36168.1|36183.1|36163.1|36193.1|36173.1|36178.1|36158.1|4
1737740400000|2025-01-24 17:40:00|36188.1|36158.1|36188.1|36163.1|36188.1|36168.1|36188.1|36158.1|4
1737740700000|2025-01-24 17:45:00|36193.1|36168.1|36188.1|36163.1|36193.1|36168.1|36183.1|36163.1|0
1737741000000|2025-01-24 17:50:00|36183.1|36168.1|36178.1|36158.1|36188.1|36168.1|36173.1|36153.1|6
1737741300000|2025-01-24 17:55:00|36173.1|36153.1|36163.1|36143.1|36178.1|36153.1|36158.1|36138.1|16
1737741600000|2025-01-24 18:00:00|36168.1|36138.1|36173.1|36148.1|36173.1|36153.1|36158.1|36138.1|5
1737741900000|2025-01-24 18:05:00|36168.1|36143.1|36173.1|36153.1|36178.1|36158.1|36168.1|36143.1|2
1737742200000|2025-01-24 18:10:00|36178.1|36148.1|36173.1|36148.1|36178.1|36153.1|36163.1|36138.1|6
1737742500000|2025-01-24 18:15:00|36178.1|36153.1|36178.1|36153.1|36178.1|36158.1|36168.1|36148.1|4
1737742800000|2025-01-24 18:20:00|36173.1|36158.1|36173.1|36153.1|36183.1|36163.1|36173.1|36153.1|8
1737743100000|2025-01-24 18:25:00|36168.1|36148.1|36158.1|36138.1|36173.1|36153.1|36158.1|36138.1|32
1737743400000|2025-01-24 18:30:00|36163.1|36143.1|36158.1|36138.1|36168.1|36143.1|36158.1|36138.1|2
1737743700000|2025-01-24 18:35:00|36163.1|36143.1|36163.1|36143.1|36168.1|36148.1|36158.1|36138.1|3
1737744000000|2025-01-24 18:40:00|36168.1|36148.1|36173.1|36148.1|36173.1|36153.1|36163.1|36143.1|7
1737744300000|2025-01-24 18:45:00|36168.1|36143.1|36183.1|36163.1|36188.1|36168.1|36163.1|36143.1|19
1737744600000|2025-01-24 18:50:00|36178.1|36158.1|36178.1|36158.1|36183.1|36163.1|36173.1|36153.1|8
1737744900000|2025-01-24 18:55:00|36173.1|36153.1|36163.1|36143.1|36173.1|36158.1|36148.1|36128.1|29
1737745200000|2025-01-24 19:00:00|36168.1|36138.1|36163.1|36143.1|36173.1|36153.1|36163.1|36138.1|2
1737745500000|2025-01-24 19:05:00|36158.1|36138.1|36163.1|36138.1|36168.1|36143.1|36158.1|36133.1|7
1737745800000|2025-01-24 19:10:00|36158.1|36143.1|36163.1|36143.1|36168.1|36148.1|36158.1|36138.1|9
1737746100000|2025-01-24 19:15:00|36168.1|36148.1|36168.1|36143.1|36178.1|36158.1|36163.1|36143.1|4
1737746400000|2025-01-24 19:20:00|36173.1|36148.1|36178.1|36153.1|36183.1|36163.1|36168.1|36143.1|15
1737746700000|2025-01-24 19:25:00|36183.1|36158.1|36183.1|36168.1|36198.1|36178.1|36178.1|36153.1|12
1737747000000|2025-01-24 19:30:00|36185.6|36170.6|36183.1|36168.1|36188.1|36173.1|36180.6|36165.6|7
1737747300000|2025-01-24 19:35:00|36180.6|36165.6|36183.1|36168.1|36185.6|36170.6|36178.1|36163.1|0
1737747600000|2025-01-24 19:40:00|36180.6|36165.6|36183.1|36168.1|36185.6|36170.6|36175.6|36160.6|7
1737747900000|2025-01-24 19:45:00|36185.6|36170.6|36185.6|36170.6|36185.6|36170.6|36180.6|36165.6|2
1737748200000|2025-01-24 19:50:00|36188.1|36173.1|36200.6|36185.6|36203.1|36188.1|36185.6|36170.6|8
1737748500000|2025-01-24 19:55:00|36198.1|36183.1|36180.6|36165.6|36200.6|36185.6|36180.6|36165.6|9
1737748800000|2025-01-24 20:00:00|36178.1|36163.1|36195.6|36180.6|36195.6|36180.6|36178.1|36163.1|6
1737749100000|2025-01-24 20:05:00|36193.1|36178.1|36188.1|36173.1|36195.6|36180.6|36188.1|36173.1|17
1737749400000|2025-01-24 20:10:00|36185.6|36170.6|36185.6|36170.6|36190.6|36175.6|36183.1|36168.1|13
1737749700000|2025-01-24 20:15:00|36183.1|36168.1|36175.6|36160.6|36185.6|36170.6|36175.6|36160.6|3
1737750000000|2025-01-24 20:20:00|36173.1|36158.1|36178.1|36163.1|36180.6|36165.6|36170.6|36155.6|13
1737750300000|2025-01-24 20:25:00|36175.6|36160.6|36168.1|36153.1|36178.1|36163.1|36168.1|36153.1|7
1737750600000|2025-01-24 20:30:00|36170.6|36155.6|36150.6|36135.6|36170.6|36155.6|36150.6|36135.6|23
1737750900000|2025-01-24 20:35:00|36153.1|36138.1|36155.6|36140.6|36158.1|36143.1|36153.1|36138.1|8
1737751200000|2025-01-24 20:40:00|36153.1|36138.1|36158.1|36143.1|36160.6|36145.6|36148.1|36133.1|2
1737751500000|2025-01-24 20:45:00|36160.6|36145.6|36148.1|36133.1|36160.6|36145.6|36148.1|36133.1|17
1737751800000|2025-01-24 20:50:00|36153.1|36138.1|36160.6|36145.6|36165.6|36150.6|36150.6|36135.6|27
1737752100000|2025-01-24 20:55:00|36158.1|36143.1|36165.6|36150.6|36170.6|36155.6|36155.6|36140.6|45
1737752400000|2025-01-24 21:00:00|36183.9|36143.9|36175|36135|36183.9|36143.9|36161.8|36121.8|0
1737752700000|2025-01-24 21:05:00|36174.9|36134.9|36166.6|36126.6|36175|36135|36166.6|36126.6|0
1737753000000|2025-01-24 21:10:00|36166.7|36126.7|36161.8|36121.8|36167.4|36127.4|36152|36112|0
1737753300000|2025-01-24 21:15:00|36162.5|36122.5|36162.5|36122.5|36162.5|36122.5|36156.2|36116.2|0
1737753600000|2025-01-24 21:20:00|36161.1|36121.1|36163.2|36123.2|36164.6|36124.6|36157.6|36117.6|0
1737753900000|2025-01-24 21:25:00|36162.5|36122.5|36161.1|36121.1|36162.5|36122.5|36161.1|36121.1|0
1737754200000|2025-01-24 21:30:00|36159.7|36119.7|36166.7|36126.7|36168.1|36128.1|36154.9|36114.9|0
1737754500000|2025-01-24 21:35:00|36166|36126|36158.3|36118.3|36166|36126|36157.6|36117.6|0
1737754800000|2025-01-24 21:40:00|36158.4|36118.4|36164.6|36124.6|36166|36126|36158.3|36118.3|0
1737755100000|2025-01-24 21:45:00|36165.3|36125.3|36166|36126|36168.1|36128.1|36163.9|36123.9|0
1737755400000|2025-01-24 21:50:00|36165.3|36125.3|36170.2|36130.2|36170.2|36130.2|36164.6|36124.6|0
1737755700000|2025-01-24 21:55:00|36170.1|36130.1|36170.2|36130.2|36173.6|36133.6|36168.1|36128.1|0
1737756000000|2025-01-24 22:00:00|36170.9|36130.9|36170.9|36130.9|36170.9|36130.9|36170.9|36130.9|0
1737932400000|2025-01-26 23:00:00|36025.5|35985.5|36029|35989|36040.8|36000.8|36022|35982|0
1737932700000|2025-01-26 23:05:00|36028.9|35988.9|36046.6|36006.6|36052.9|36012.9|36026.9|35986.9|0
1737933000000|2025-01-26 23:10:00|36046.7|36006.7|36050.1|36010.1|36051.5|36011.5|36032.7|35992.7|0
1737933300000|2025-01-26 23:15:00|36051.5|36011.5|36032.7|35992.7|36051.5|36011.5|36032.7|35992.7|0
1737933600000|2025-01-26 23:20:00|36033.4|35993.4|36046.6|36006.6|36051.5|36011.5|36031.3|35991.3|0
1737933900000|2025-01-26 23:25:00|36046.7|36006.7|36050.6|36010.6|36055.5|36015.5|36038.3|35998.3|0
1737934200000|2025-01-26 23:30:00|36050.7|36010.7|36049.3|36009.3|36054.1|36014.1|36045.8|36005.8|0
1737934500000|2025-01-26 23:35:00|36049.9|36009.9|36047.9|36007.9|36052.7|36012.7|36045.8|36005.8|0
1737934800000|2025-01-26 23:40:00|36048.6|36008.6|36054.1|36014.1|36055.5|36015.5|36045.8|36005.8|0
1737935100000|2025-01-26 23:45:00|36054.2|36014.2|36069.9|36029.9|36070.6|36030.6|36054.1|36014.1|0
1737935400000|2025-01-26 23:50:00|36069.3|36029.3|36069.3|36029.3|36072.7|36032.7|36067.9|36027.9|0
1737935700000|2025-01-26 23:55:00|36069.2|36029.2|36070.3|36030.3|36071|36031|36063.3|36023.3|0
1737932400000|2025-01-26 23:00:00|36025.5|35985.5|36029|35989|36040.8|36000.8|36022|35982|0
1737932700000|2025-01-26 23:05:00|36028.9|35988.9|36046.6|36006.6|36052.9|36012.9|36026.9|35986.9|0
1737933000000|2025-01-26 23:10:00|36046.7|36006.7|36050.1|36010.1|36051.5|36011.5|36032.7|35992.7|0
1737933300000|2025-01-26 23:15:00|36051.5|36011.5|36032.7|35992.7|36051.5|36011.5|36032.7|35992.7|0
1737933600000|2025-01-26 23:20:00|36033.4|35993.4|36046.6|36006.6|36051.5|36011.5|36031.3|35991.3|0
1737933900000|2025-01-26 23:25:00|36046.7|36006.7|36050.6|36010.6|36055.5|36015.5|36038.3|35998.3|0
1737934200000|2025-01-26 23:30:00|36050.7|36010.7|36049.3|36009.3|36054.1|36014.1|36045.8|36005.8|0
1737934500000|2025-01-26 23:35:00|36049.9|36009.9|36047.9|36007.9|36052.7|36012.7|36045.8|36005.8|0
1737934800000|2025-01-26 23:40:00|36048.6|36008.6|36054.1|36014.1|36055.5|36015.5|36045.8|36005.8|0
1737935100000|2025-01-26 23:45:00|36054.2|36014.2|36069.9|36029.9|36070.6|36030.6|36054.1|36014.1|0
1737935400000|2025-01-26 23:50:00|36069.3|36029.3|36069.3|36029.3|36072.7|36032.7|36067.9|36027.9|0
1737935700000|2025-01-26 23:55:00|36069.2|36029.2|36070.3|36030.3|36071|36031|36063.3|36023.3|0
1737936000000|2025-01-27 00:00:00|36059.2|36019.2|36052.8|36012.8|36068.8|36028.8|36052|36012|0
1737936300000|2025-01-27 00:05:00|36054.1|36014.1|36052.8|36012.8|36055.5|36015.5|36050.7|36010.7|0
1737936600000|2025-01-27 00:10:00|36052.7|36012.7|36054.1|36014.1|36064.1|36024.1|36049.3|36009.3|0
1737936900000|2025-01-27 00:15:00|36063.1|36023.1|36056.2|36016.2|36069.9|36029.9|36048.9|36008.9|0
1737937200000|2025-01-27 00:20:00|36059.6|36019.6|36079.7|36039.7|36079.7|36039.7|36056.2|36016.2|0
1737937500000|2025-01-27 00:25:00|36083.1|36043.1|36069.5|36029.5|36090|36050|36069.5|36029.5|0
1737937800000|2025-01-27 00:30:00|36076.2|36036.2|36055.7|36015.7|36076.2|36036.2|36049|36009|0
1737938100000|2025-01-27 00:35:00|36055.6|36015.6|36048.7|36008.7|36055.6|36015.6|36041.8|36001.8|0
1737938400000|2025-01-27 00:40:00|36048.6|36008.6|36028.4|35988.4|36048.6|36008.6|36028.4|35988.4|0
1737938700000|2025-01-27 00:45:00|36028.3|35988.3|36035|35995|36041.8|36001.8|36028.3|35988.3|0
1737939000000|2025-01-27 00:50:00|36034.9|35994.9|36020.5|35980.5|36041.7|36001.7|36020.5|35980.5|0
1737939300000|2025-01-27 00:55:00|36020.4|35980.4|36003.8|35963.8|36020.5|35980.5|35993.5|35953.5|0
1737939600000|2025-01-27 01:00:00|36000.4|35960.4|35980.2|35940.2|36001.2|35961.2|35973.6|35933.6|0
1737939900000|2025-01-27 01:05:00|35980.3|35940.3|35987.9|35947.9|35987.9|35947.9|35973.8|35933.8|0
1737940200000|2025-01-27 01:10:00|35988|35948|35994.6|35954.6|35994.7|35954.7|35984.6|35944.6|0
1737940500000|2025-01-27 01:15:00|35994.7|35954.7|36015|35975|36021.6|35981.6|35987.7|35947.7|0
1737940800000|2025-01-27 01:20:00|36014.9|35974.9|36014.5|35974.5|36015|35975|36014.4|35974.4|0
1737941100000|2025-01-27 01:25:00|36014.6|35974.6|35976.4|35936.4|36014.6|35974.6|35976.2|35936.2|0
1737941400000|2025-01-27 01:30:00|35976.3|35936.3|35962.4|35922.4|35983.2|35943.2|35962.3|35922.3|0
1737941700000|2025-01-27 01:35:00|35962.3|35922.3|35955.4|35915.4|35969.2|35929.2|35955.1|35915.1|0
1737942000000|2025-01-27 01:40:00|35955.3|35915.3|35938.4|35898.4|35955.6|35915.6|35927.9|35887.9|0
1737942300000|2025-01-27 01:45:00|35938.3|35898.3|35927.6|35887.6|35938.4|35898.4|35920.8|35880.8|0
1737942600000|2025-01-27 01:50:00|35927.5|35887.5|35934.9|35894.9|35935|35895|35914|35874|0
1737942900000|2025-01-27 01:55:00|35935|35895|35921.5|35881.5|35941.8|35901.8|35914.6|35874.6|0
1737943200000|2025-01-27 02:00:00|35921.6|35881.6|35942.3|35902.3|35942.4|35902.4|35921.6|35881.6|0
1737943500000|2025-01-27 02:05:00|35942.2|35902.2|35942|35902|35949|35909|35935.2|35895.2|0
1737943800000|2025-01-27 02:10:00|35941.8|35901.8|35921.4|35881.4|35941.8|35901.8|35914.6|35874.6|0
1737944100000|2025-01-27 02:15:00|35921.3|35881.3|35914.8|35874.8|35928.2|35888.2|35907.8|35867.8|0
1737944400000|2025-01-27 02:20:00|35914.9|35874.9|35942.2|35902.2|35949|35909|35914.8|35874.8|0
1737944700000|2025-01-27 02:25:00|35942.1|35902.1|35955.6|35915.6|35955.7|35915.7|35942.1|35902.1|0
1737945000000|2025-01-27 02:30:00|35955.7|35915.7|35956|35916|35962.6|35922.6|35955.6|35915.6|0
1737945300000|2025-01-27 02:35:00|35955.9|35915.9|35955.7|35915.7|35969.4|35929.4|35948.9|35908.9|0
1737945600000|2025-01-27 02:40:00|35955.8|35915.8|35969.3|35929.3|35969.4|35929.4|35952.5|35912.5|0
1737945900000|2025-01-27 02:45:00|35969.4|35929.4|35965.9|35925.9|35969.4|35929.4|35955.7|35915.7|0
1737946200000|2025-01-27 02:50:00|35969.3|35929.3|35976.2|35936.2|35983.1|35943.1|35969.3|35929.3|0
1737946500000|2025-01-27 02:55:00|35976.3|35936.3|35969.3|35929.3|35976.3|35936.3|35962.6|35922.6|0
1737946800000|2025-01-27 03:00:00|35964.5|35924.5|35978.4|35938.4|35978.4|35938.4|35950.9|35910.9|0
1737947100000|2025-01-27 03:05:00|35978.5|35938.5|35985.2|35945.2|35985.3|35945.3|35978.4|35938.4|0
1737947400000|2025-01-27 03:10:00|35981.8|35941.8|36005.8|35965.8|36005.8|35965.8|35978.4|35938.4|0
1737947700000|2025-01-27 03:15:00|36010.5|35970.5|36027.1|35987.1|36030.9|35990.9|36010.5|35970.5|0
1737948000000|2025-01-27 03:20:00|36027|35987|36036.9|35996.9|36043.9|36003.9|36023.7|35983.7|0
1737948300000|2025-01-27 03:25:00|36037|35997|36047.2|36007.2|36057.3|36017.3|36036.9|35996.9|0
1737948600000|2025-01-27 03:30:00|36050.5|36010.5|36046.9|36006.9|36057.2|36017.2|36046.9|36006.9|0
1737948900000|2025-01-27 03:35:00|36050.3|36010.3|36043.6|36003.6|36050.4|36010.4|36029.8|35989.8|0
1737949200000|2025-01-27 03:40:00|36040.2|36000.2|36050.4|36010.4|36057.3|36017.3|36040.2|36000.2|0
1737949500000|2025-01-27 03:45:00|36050.3|36010.3|36036.7|35996.7|36050.4|36010.4|36036.6|35996.6|0
1737949800000|2025-01-27 03:50:00|36036.8|35996.8|36036.6|35996.6|36043.5|36003.5|36036.5|35996.5|0
1737950100000|2025-01-27 03:55:00|36036.7|35996.7|36040|36000|36043.4|36003.4|36036.6|35996.6|0
1737950400000|2025-01-27 04:00:00|36035.8|35995.8|36039.1|35999.1|36039.2|35999.2|36032.2|35992.2|0
1737950700000|2025-01-27 04:05:00|36039.2|35999.2|36025.4|35985.4|36039.2|35999.2|36021.9|35981.9|0
1737951000000|2025-01-27 04:10:00|36028.7|35988.7|36018.6|35978.6|36032.1|35992.1|36018.5|35978.5|0
1737951300000|2025-01-27 04:15:00|36022.8|35982.8|36022.5|35982.5|36029.5|35989.5|36022.5|35982.5|0
1737951600000|2025-01-27 04:20:00|36022.4|35982.4|36019.1|35979.1|36029.3|35989.3|36015.7|35975.7|0
1737951900000|2025-01-27 04:25:00|36019.2|35979.2|36002.5|35962.5|36019.2|35979.2|36002.5|35962.5|0
1737952200000|2025-01-27 04:30:00|36002.4|35962.4|35995.2|35955.2|36002.4|35962.4|35988.4|35948.4|0
1737952500000|2025-01-27 04:35:00|36001.9|35961.9|36001.7|35961.7|36008.8|35968.8|35994.9|35954.9|0
1737952800000|2025-01-27 04:40:00|36001.8|35961.8|36002|35962|36015.5|35975.5|35995.2|35955.2|0
1737953100000|2025-01-27 04:45:00|36001.9|35961.9|36025.5|35985.5|36029.1|35989.1|36001.9|35961.9|0
1737953400000|2025-01-27 04:50:00|36022.1|35982.1|36035.7|35995.7|36035.7|35995.7|36022.1|35982.1|0
1737953700000|2025-01-27 04:55:00|36035.6|35995.6|36035.7|35995.7|36042.5|36002.5|36032.3|35992.3|0
1737954000000|2025-01-27 05:00:00|36035.6|35995.6|36015.4|35975.4|36035.8|35995.8|36012.1|35972.1|0
1737954300000|2025-01-27 05:05:00|36015.5|35975.5|35994.9|35954.9|36015.5|35975.5|35991.6|35951.6|0
1737954600000|2025-01-27 05:10:00|35994.8|35954.8|35988.2|35948.2|35994.9|35954.9|35981|35941|0
1737954900000|2025-01-27 05:15:00|35988.3|35948.3|35981.4|35941.4|35998.6|35958.6|35981.4|35941.4|0
1737955200000|2025-01-27 05:20:00|35981.5|35941.5|35970.8|35930.8|35981.5|35941.5|35967.4|35927.4|0
1737955500000|2025-01-27 05:25:00|35970.7|35930.7|35939.7|35899.7|35970.7|35930.7|35929.5|35889.5|0
1737955800000|2025-01-27 05:30:00|35939.6|35899.6|35946.3|35906.3|35946.6|35906.6|35939.5|35899.5|0
1737956100000|2025-01-27 05:35:00|35946.2|35906.2|35933|35893|35946.4|35906.4|35925.9|35885.9|0
1737956400000|2025-01-27 05:40:00|35932.9|35892.9|35926.2|35886.2|35933|35893|35912.4|35872.4|0
1737956700000|2025-01-27 05:45:00|35926.1|35886.1|35925.9|35885.9|35939.7|35899.7|35925.7|35885.7|0
1737957000000|2025-01-27 05:50:00|35925.8|35885.8|35932.6|35892.6|35932.7|35892.7|35911.8|35871.8|0
1737957300000|2025-01-27 05:55:00|35932.7|35892.7|35925.7|35885.7|35932.7|35892.7|35912|35872|0
1737957600000|2025-01-27 06:00:00|35925.8|35885.8|35925.6|35885.6|35932.6|35892.6|35918.8|35878.8|0
1737957900000|2025-01-27 06:05:00|35925.5|35885.5|35905|35865|35932.4|35892.4|35904.9|35864.9|0
1737958200000|2025-01-27 06:10:00|35904.9|35864.9|35905.2|35865.2|35911.8|35871.8|35898.3|35858.3|0
1737958500000|2025-01-27 06:15:00|35905.3|35865.3|35908.7|35868.7|35912.2|35872.2|35891.6|35851.6|0
1737958800000|2025-01-27 06:20:00|35908.6|35868.6|35884.6|35844.6|35908.7|35868.7|35884.4|35844.4|0
1737959100000|2025-01-27 06:25:00|35891.3|35851.3|35884.6|35844.6|35898.2|35858.2|35884.5|35844.5|0
1737959400000|2025-01-27 06:30:00|35888|35848|35847.7|35807.7|35891.3|35851.3|35843.7|35803.7|0
1737959700000|2025-01-27 06:35:00|35841|35801|35826.9|35786.9|35847.7|35807.7|35779.3|35739.3|0
1737960000000|2025-01-27 06:40:00|35827|35787|35823.5|35783.5|35850.7|35810.7|35823.5|35783.5|0
1737960300000|2025-01-27 06:45:00|35826.9|35786.9|35789.6|35749.6|35830.3|35790.3|35776|35736|0
1737960600000|2025-01-27 06:50:00|35782.9|35742.9|35803.7|35763.7|35803.7|35763.7|35776.3|35736.3|0
1737960900000|2025-01-27 06:55:00|35803.6|35763.6|35803.5|35763.5|35824.1|35784.1|35803.4|35763.4|0
1737961200000|2025-01-27 07:00:00|35910.1|35895.1|35937.6|35922.6|35967.6|35952.6|35910.1|35895.1|58
1737961500000|2025-01-27 07:05:00|35945.1|35930.1|35877.6|35862.6|35945.1|35930.1|35877.6|35862.6|42
1737961800000|2025-01-27 07:10:00|35875.1|35860.1|35870.1|35855.1|35897.6|35882.6|35850.1|35835.1|64
1737962100000|2025-01-27 07:15:00|35880.1|35865.1|35860.1|35845.1|35880.1|35865.1|35822.6|35807.6|26
1737962400000|2025-01-27 07:20:00|35862.6|35847.6|35850.1|35835.1|35862.6|35847.6|35822.6|35807.6|20
1737962700000|2025-01-27 07:25:00|35847.6|35832.6|35855.1|35840.1|35882.6|35867.6|35845.1|35830.1|13
1737963000000|2025-01-27 07:30:00|35852.6|35837.6|35867.6|35852.6|35880.1|35865.1|35852.6|35837.6|15
1737963300000|2025-01-27 07:35:00|35870.1|35855.1|35907.6|35892.6|35907.6|35892.6|35867.6|35852.6|34
1737963600000|2025-01-27 07:40:00|35905.1|35890.1|35910.1|35895.1|35912.6|35897.6|35870.1|35855.1|21
1737963900000|2025-01-27 07:45:00|35912.6|35897.6|35907.6|35892.6|35922.6|35907.6|35892.6|35877.6|23
1737964200000|2025-01-27 07:50:00|35910.1|35895.1|35877.6|35862.6|35912.6|35897.6|35875.1|35860.1|16
1737964500000|2025-01-27 07:55:00|35880.1|35865.1|35807.6|35792.6|35882.6|35867.6|35805.1|35790.1|196
1737964800000|2025-01-27 08:00:00|35805.1|35790.1|35987.6|35972.6|36020.1|36005.1|35802.6|35787.6|1076
1737965100000|2025-01-27 08:05:00|35990.1|35975.1|35930.1|35915.1|36005.1|35990.1|35902.6|35887.6|350
1737965400000|2025-01-27 08:10:00|35932.6|35917.6|35995.1|35980.1|36000.1|35985.1|35917.6|35902.6|317
1737965700000|2025-01-27 08:15:00|35997.6|35982.6|35940.1|35925.1|36000.1|35985.1|35895.1|35880.1|370
1737966000000|2025-01-27 08:20:00|35942.6|35927.6|35915.1|35900.1|35975.1|35960.1|35895.1|35880.1|304
1737966300000|2025-01-27 08:25:00|35917.6|35902.6|35972.6|35957.6|36002.6|35987.6|35915.1|35900.1|196
1737966600000|2025-01-27 08:30:00|35970.1|35955.1|36057.6|36042.6|36060.1|36045.1|35965.1|35950.1|236
1737966900000|2025-01-27 08:35:00|36055.1|36040.1|36022.6|36007.6|36077.6|36062.6|36017.6|36002.6|188
1737967200000|2025-01-27 08:40:00|36025.1|36010.1|35990.1|35975.1|36035.1|36020.1|35990.1|35975.1|152
1737967500000|2025-01-27 08:45:00|35992.6|35977.6|35995.1|35980.1|36030.1|36015.1|35987.6|35972.6|111
1737967800000|2025-01-27 08:50:00|36000.1|35985.1|36020.1|36005.1|36030.1|36015.1|35992.6|35977.6|85
1737968100000|2025-01-27 08:55:00|36017.6|36002.6|36052.6|36037.6|36057.6|36042.6|36005.1|35990.1|70
1737968400000|2025-01-27 09:00:00|36050.1|36035.1|36042.6|36027.6|36055.1|36040.1|36020.1|36005.1|145
1737968700000|2025-01-27 09:05:00|36040.1|36025.1|36010.1|35995.1|36075.1|36060.1|36007.6|35992.6|90
1737969000000|2025-01-27 09:10:00|36012.6|35997.6|36032.6|36017.6|36055.1|36040.1|36010.1|35995.1|60
1737969300000|2025-01-27 09:15:00|36030.1|36015.1|36000.1|35985.1|36050.1|36035.1|35990.1|35975.1|95
1737969600000|2025-01-27 09:20:00|35997.6|35982.6|36032.6|36017.6|36047.6|36032.6|35990.1|35975.1|63
1737969900000|2025-01-27 09:25:00|36035.1|36020.1|36022.6|36007.6|36045.1|36030.1|36022.6|36007.6|37
1737970200000|2025-01-27 09:30:00|36020.1|36005.1|36077.6|36062.6|36087.6|36072.6|36012.6|35997.6|72
1737970500000|2025-01-27 09:35:00|36075.1|36060.1|36117.6|36102.6|36135.1|36120.1|36075.1|36060.1|107
1737970800000|2025-01-27 09:40:00|36120.1|36105.1|36135.1|36120.1|36145.1|36130.1|36105.1|36090.1|86
1737971100000|2025-01-27 09:45:00|36132.6|36117.6|36092.6|36077.6|36135.1|36120.1|36092.6|36077.6|122
1737971400000|2025-01-27 09:50:00|36090.1|36075.1|36090.1|36075.1|36110.1|36095.1|36087.6|36072.6|63
1737971700000|2025-01-27 09:55:00|36092.6|36077.6|36115.1|36100.1|36130.1|36115.1|36090.1|36075.1|55
1737972000000|2025-01-27 10:00:00|36117.6|36102.6|36100.1|36085.1|36125.1|36110.1|36090.1|36075.1|84
1737972300000|2025-01-27 10:05:00|36102.6|36087.6|36127.6|36112.6|36137.6|36122.6|36090.1|36075.1|163
1737972600000|2025-01-27 10:10:00|36130.1|36115.1|36110.1|36095.1|36135.1|36120.1|36105.1|36090.1|51
1737972900000|2025-01-27 10:15:00|36112.6|36097.6|36080.1|36065.1|36112.6|36097.6|36055.1|36040.1|87
1737973200000|2025-01-27 10:20:00|36077.6|36062.6|36085.1|36070.1|36107.6|36092.6|36070.1|36055.1|70
1737973500000|2025-01-27 10:25:00|36087.6|36072.6|36075.1|36060.1|36105.1|36090.1|36075.1|36060.1|35
1737973800000|2025-01-27 10:30:00|36072.6|36057.6|36047.6|36032.6|36087.6|36072.6|36045.1|36030.1|44
1737974100000|2025-01-27 10:35:00|36045.1|36030.1|36075.1|36060.1|36077.6|36062.6|36045.1|36030.1|64
1737974400000|2025-01-27 10:40:00|36072.6|36057.6|36050.1|36035.1|36095.1|36080.1|36050.1|36035.1|86
1737974700000|2025-01-27 10:45:00|36047.6|36032.6|36055.1|36040.1|36070.1|36055.1|36045.1|36030.1|34
1737975000000|2025-01-27 10:50:00|36057.6|36042.6|36012.6|35997.6|36062.6|36047.6|35990.1|35975.1|163
1737975300000|2025-01-27 10:55:00|36010.1|35995.1|36010.1|35995.1|36030.1|36015.1|36000.1|35985.1|94
1737975600000|2025-01-27 11:00:00|36007.6|35992.6|36052.6|36037.6|36055.1|36040.1|36000.1|35985.1|118
1737975900000|2025-01-27 11:05:00|36055.1|36040.1|36085.1|36070.1|36100.1|36085.1|36047.6|36032.6|53
1737976200000|2025-01-27 11:10:00|36082.6|36067.6|36092.6|36077.6|36105.1|36090.1|36060.1|36045.1|55
1737976500000|2025-01-27 11:15:00|36090.1|36075.1|36097.6|36082.6|36125.1|36110.1|36087.6|36072.6|62
1737976800000|2025-01-27 11:20:00|36095.1|36080.1|36117.6|36102.6|36125.1|36110.1|36092.6|36077.6|34
1737977100000|2025-01-27 11:25:00|36115.1|36100.1|36100.1|36085.1|36122.6|36107.6|36100.1|36085.1|43
1737977400000|2025-01-27 11:30:00|36097.6|36082.6|36110.1|36095.1|36120.1|36105.1|36092.6|36077.6|41
1737977700000|2025-01-27 11:35:00|36112.6|36097.6|36127.6|36112.6|36130.1|36115.1|36107.6|36092.6|36
1737978000000|2025-01-27 11:40:00|36130.1|36115.1|36127.6|36112.6|36140.1|36125.1|36110.1|36095.1|54
1737978300000|2025-01-27 11:45:00|36130.1|36115.1|36130.1|36115.1|36140.1|36125.1|36120.1|36105.1|62
1737978600000|2025-01-27 11:50:00|36127.6|36112.6|36142.6|36127.6|36145.1|36130.1|36115.1|36100.1|53
1737978900000|2025-01-27 11:55:00|36140.1|36125.1|36145.1|36130.1|36150.1|36135.1|36130.1|36115.1|58
1737979200000|2025-01-27 12:00:00|36147.6|36132.6|36152.6|36137.6|36160.1|36145.1|36140.1|36125.1|77
1737979500000|2025-01-27 12:05:00|36155.1|36140.1|36167.6|36152.6|36167.6|36152.6|36145.1|36130.1|47
1737979800000|2025-01-27 12:10:00|36170.1|36155.1|36160.1|36145.1|36170.1|36155.1|36155.1|36140.1|27
1737980100000|2025-01-27 12:15:00|36162.6|36147.6|36152.6|36137.6|36165.1|36150.1|36145.1|36130.1|27
1737980400000|2025-01-27 12:20:00|36150.1|36135.1|36160.1|36145.1|36167.6|36152.6|36150.1|36135.1|43
1737980700000|2025-01-27 12:25:00|36162.6|36147.6|36165.1|36150.1|36170.1|36155.1|36160.1|36145.1|25
1737981000000|2025-01-27 12:30:00|36167.6|36152.6|36165.1|36150.1|36175.1|36160.1|36155.1|36140.1|61
1737981300000|2025-01-27 12:35:00|36162.6|36147.6|36180.1|36165.1|36190.1|36175.1|36160.1|36145.1|84
1737981600000|2025-01-27 12:40:00|36182.6|36167.6|36190.1|36175.1|36197.6|36182.6|36170.1|36155.1|56
1737981900000|2025-01-27 12:45:00|36187.6|36172.6|36192.6|36177.6|36202.6|36187.6|36180.1|36165.1|43
1737982200000|2025-01-27 12:50:00|36195.1|36180.1|36210.1|36195.1|36220.1|36205.1|36195.1|36180.1|32
1737982500000|2025-01-27 12:55:00|36207.6|36192.6|36207.6|36192.6|36220.1|36205.1|36202.6|36187.6|20
1737982800000|2025-01-27 13:00:00|36205.1|36190.1|36210.1|36195.1|36212.6|36197.6|36190.1|36175.1|36
1737983100000|2025-01-27 13:05:00|36212.6|36197.6|36205.1|36190.1|36220.1|36205.1|36200.1|36185.1|39
1737983400000|2025-01-27 13:10:00|36207.6|36192.6|36205.1|36190.1|36217.6|36202.6|36200.1|36185.1|31
1737983700000|2025-01-27 13:15:00|36207.6|36192.6|36215.1|36200.1|36225.1|36210.1|36205.1|36190.1|56
1737984000000|2025-01-27 13:20:00|36212.6|36197.6|36202.6|36187.6|36220.1|36205.1|36200.1|36185.1|43
1737984300000|2025-01-27 13:25:00|36200.1|36185.1|36227.6|36212.6|36230.1|36215.1|36200.1|36185.1|67
1737984600000|2025-01-27 13:30:00|36230.1|36215.1|36220.1|36205.1|36240.1|36225.1|36217.6|36202.6|81
1737984900000|2025-01-27 13:35:00|36225.1|36210.1|36225.1|36210.1|36227.6|36212.6|36212.6|36197.6|33
1737985200000|2025-01-27 13:40:00|36222.6|36207.6|36212.6|36197.6|36235.1|36220.1|36212.6|36197.6|40
1737985500000|2025-01-27 13:45:00|36210.1|36195.1|36207.6|36192.6|36225.1|36210.1|36205.1|36190.1|52
1737985800000|2025-01-27 13:50:00|36205.1|36190.1|36190.1|36175.1|36212.6|36197.6|36185.1|36170.1|83
1737986100000|2025-01-27 13:55:00|36192.6|36177.6|36205.1|36190.1|36220.1|36205.1|36190.1|36175.1|69
1737986400000|2025-01-27 14:00:00|36207.6|36192.6|36182.6|36167.6|36210.1|36195.1|36180.1|36165.1|42
1737986700000|2025-01-27 14:05:00|36185.1|36170.1|36182.6|36167.6|36195.1|36180.1|36175.1|36160.1|78
1737987000000|2025-01-27 14:10:00|36185.1|36170.1|36180.1|36165.1|36197.6|36182.6|36170.1|36155.1|57
1737987300000|2025-01-27 14:15:00|36177.6|36162.6|36157.6|36142.6|36185.1|36170.1|36145.1|36130.1|69
1737987600000|2025-01-27 14:20:00|36155.1|36140.1|36157.6|36142.6|36165.1|36150.1|36145.1|36130.1|41
1737987900000|2025-01-27 14:25:00|36155.1|36140.1|36160.1|36145.1|36172.6|36157.6|36150.1|36135.1|29
1737988200000|2025-01-27 14:30:00|36162.6|36147.6|36190.1|36175.1|36197.6|36182.6|36155.1|36140.1|107
1737988500000|2025-01-27 14:35:00|36195.1|36180.1|36280.1|36265.1|36285.1|36270.1|36190.1|36175.1|260
1737988800000|2025-01-27 14:40:00|36277.6|36262.6|36270.1|36255.1|36280.1|36265.1|36247.6|36232.6|161
1737989100000|2025-01-27 14:45:00|36267.6|36252.6|36265.1|36250.1|36280.1|36265.1|36250.1|36235.1|196
1737989400000|2025-01-27 14:50:00|36262.6|36247.6|36292.6|36277.6|36295.1|36280.1|36252.6|36237.6|136
1737989700000|2025-01-27 14:55:00|36290.1|36275.1|36315.1|36300.1|36320.1|36305.1|36285.1|36270.1|145
1737990000000|2025-01-27 15:00:00|36317.6|36302.6|36310.1|36295.1|36332.6|36317.6|36300.1|36285.1|114
1737990300000|2025-01-27 15:05:00|36312.6|36297.6|36322.6|36307.6|36327.6|36312.6|36300.1|36285.1|115
1737990600000|2025-01-27 15:10:00|36320.1|36305.1|36290.1|36275.1|36335.1|36320.1|36285.1|36270.1|119
1737990900000|2025-01-27 15:15:00|36287.6|36272.6|36265.1|36250.1|36297.6|36282.6|36257.6|36242.6|111
1737991200000|2025-01-27 15:20:00|36267.6|36252.6|36295.1|36280.1|36305.1|36290.1|36265.1|36250.1|113
1737991500000|2025-01-27 15:25:00|36297.6|36282.6|36317.6|36302.6|36327.6|36312.6|36295.1|36280.1|99
1737991800000|2025-01-27 15:30:00|36315.1|36300.1|36317.6|36302.6|36330.1|36315.1|36300.1|36285.1|75
1737992100000|2025-01-27 15:35:00|36315.1|36300.1|36300.1|36285.1|36315.1|36300.1|36290.1|36275.1|76
1737992400000|2025-01-27 15:40:00|36302.6|36287.6|36312.6|36297.6|36337.6|36322.6|36302.6|36287.6|58
1737992700000|2025-01-27 15:45:00|36310.1|36295.1|36285.1|36270.1|36317.6|36302.6|36282.6|36267.6|94
1737993000000|2025-01-27 15:50:00|36282.6|36267.6|36260.1|36245.1|36287.6|36272.6|36260.1|36245.1|51
1737993300000|2025-01-27 15:55:00|36262.6|36247.6|36235.1|36220.1|36270.1|36255.1|36230.1|36215.1|125
1737993600000|2025-01-27 16:00:00|36232.6|36217.6|36240.1|36225.1|36250.1|36235.1|36232.6|36217.6|106
1737993900000|2025-01-27 16:05:00|36242.6|36227.6|36240.1|36225.1|36250.1|36235.1|36225.1|36210.1|71
1737994200000|2025-01-27 16:10:00|36242.6|36227.6|36260.1|36245.1|36262.6|36247.6|36240.1|36225.1|96
1737994500000|2025-01-27 16:15:00|36257.6|36242.6|36265.1|36250.1|36270.1|36255.1|36257.6|36242.6|99
1737994800000|2025-01-27 16:20:00|36267.6|36252.6|36240.1|36225.1|36270.1|36255.1|36235.1|36220.1|205
1737995100000|2025-01-27 16:25:00|36235.1|36220.1|36247.6|36232.6|36260.1|36245.1|36235.1|36220.1|297
1737995400000|2025-01-27 16:30:00|36245.1|36230.1|36195.1|36180.1|36250.1|36235.1|36195.1|36180.1|359
1737995700000|2025-01-27 16:35:00|36197.6|36182.6|36207.6|36192.6|36230.1|36215.1|36197.6|36182.6|184
1737996000000|2025-01-27 16:40:00|36210.1|36195.1|36200.1|36185.1|36215.1|36200.1|36185.1|36170.1|75
1737996300000|2025-01-27 16:45:00|36202.6|36187.6|36222.6|36207.6|36230.1|36215.1|36200.1|36185.1|67
1737996600000|2025-01-27 16:50:00|36227.6|36202.6|36207.6|36187.6|36232.6|36212.6|36202.6|36182.6|43
1737996900000|2025-01-27 16:55:00|36212.6|36192.6|36217.6|36197.6|36232.6|36212.6|36207.6|36187.6|32
1737997200000|2025-01-27 17:00:00|36222.6|36202.6|36242.6|36222.6|36242.6|36222.6|36212.6|36192.6|16
1737997500000|2025-01-27 17:05:00|36237.6|36217.6|36227.6|36207.6|36247.6|36227.6|36222.6|36202.6|44
1737997800000|2025-01-27 17:10:00|36232.6|36212.6|36232.6|36212.6|36242.6|36222.6|36227.6|36207.6|29
1737998100000|2025-01-27 17:15:00|36237.6|36217.6|36217.6|36192.6|36242.6|36217.6|36212.6|36192.6|35
1737998400000|2025-01-27 17:20:00|36212.6|36197.6|36222.6|36197.6|36227.6|36207.6|36207.6|36187.6|45
1737998700000|2025-01-27 17:25:00|36217.6|36202.6|36257.6|36232.6|36257.6|36237.6|36217.6|36197.6|39
1737999000000|2025-01-27 17:30:00|36252.6|36237.6|36272.6|36252.6|36277.6|36257.6|36252.6|36232.6|32
1737999300000|2025-01-27 17:35:00|36277.6|36257.6|36262.6|36237.6|36282.6|36262.6|36257.6|36237.6|25
1737999600000|2025-01-27 17:40:00|36257.6|36242.6|36262.6|36237.6|36262.6|36242.6|36247.6|36227.6|29
1737999900000|2025-01-27 17:45:00|36257.6|36232.6|36232.6|36207.6|36262.6|36232.6|36232.6|36207.6|16
1738000200000|2025-01-27 17:50:00|36227.6|36202.6|36217.6|36197.6|36227.6|36207.6|36212.6|36192.6|16
1738000500000|2025-01-27 17:55:00|36222.6|36202.6|36202.6|36182.6|36222.6|36202.6|36202.6|36182.6|23
1738000800000|2025-01-27 18:00:00|36207.6|36187.6|36217.6|36192.6|36217.6|36197.6|36202.6|36182.6|9
1738001100000|2025-01-27 18:05:00|36212.6|36197.6|36222.6|36202.6|36232.6|36212.6|36212.6|36192.6|20
1738001400000|2025-01-27 18:10:00|36217.6|36197.6|36217.6|36197.6|36227.6|36202.6|36212.6|36187.6|10
1738001700000|2025-01-27 18:15:00|36222.6|36202.6|36222.6|36202.6|36232.6|36212.6|36217.6|36197.6|13
1738002000000|2025-01-27 18:20:00|36227.6|36207.6|36232.6|36207.6|36237.6|36217.6|36222.6|36202.6|9
1738002300000|2025-01-27 18:25:00|36227.6|36212.6|36222.6|36202.6|36237.6|36212.6|36222.6|36197.6|4
1738002600000|2025-01-27 18:30:00|36227.6|36207.6|36242.6|36222.6|36252.6|36227.6|36227.6|36202.6|12
1738002900000|2025-01-27 18:35:00|36247.6|36227.6|36227.6|36207.6|36257.6|36232.6|36222.6|36202.6|13
1738003200000|2025-01-27 18:40:00|36232.6|36202.6|36247.6|36227.6|36247.6|36227.6|36227.6|36202.6|13
1738003500000|2025-01-27 18:45:00|36242.6|36222.6|36237.6|36217.6|36247.6|36227.6|36237.6|36212.6|3
1738003800000|2025-01-27 18:50:00|36242.6|36212.6|36252.6|36232.6|36252.6|36232.6|36237.6|36212.6|5
1738004100000|2025-01-27 18:55:00|36247.6|36227.6|36237.6|36217.6|36247.6|36232.6|36237.6|36217.6|14
1738004400000|2025-01-27 19:00:00|36242.6|36222.6|36257.6|36232.6|36262.6|36242.6|36242.6|36217.6|15
1738004700000|2025-01-27 19:05:00|36252.6|36237.6|36252.6|36232.6|36257.6|36237.6|36247.6|36227.6|5
1738005000000|2025-01-27 19:10:00|36257.6|36227.6|36257.6|36232.6|36262.6|36242.6|36252.6|36227.6|8
1738005300000|2025-01-27 19:15:00|36252.6|36237.6|36282.6|36257.6|36282.6|36262.6|36252.6|36237.6|6
1738005600000|2025-01-27 19:20:00|36277.6|36252.6|36282.6|36262.6|36282.6|36262.6|36272.6|36252.6|13
1738005900000|2025-01-27 19:25:00|36287.6|36267.6|36307.6|36292.6|36312.6|36292.6|36287.6|36267.6|19
1738006200000|2025-01-27 19:30:00|36305.1|36290.1|36300.1|36285.1|36305.1|36290.1|36287.6|36272.6|21
1738006500000|2025-01-27 19:35:00|36302.6|36287.6|36305.1|36290.1|36312.6|36297.6|36290.1|36275.1|16
1738006800000|2025-01-27 19:40:00|36302.6|36287.6|36282.6|36267.6|36307.6|36292.6|36280.1|36265.1|2
1738007100000|2025-01-27 19:45:00|36280.1|36265.1|36255.1|36240.1|36282.6|36267.6|36250.1|36235.1|18
1738007400000|2025-01-27 19:50:00|36257.6|36242.6|36255.1|36240.1|36267.6|36252.6|36245.1|36230.1|38
1738007700000|2025-01-27 19:55:00|36252.6|36237.6|36255.1|36240.1|36272.6|36257.6|36252.6|36237.6|9
1738008000000|2025-01-27 20:00:00|36257.6|36242.6|36262.6|36247.6|36272.6|36257.6|36255.1|36240.1|13
1738008300000|2025-01-27 20:05:00|36260.1|36245.1|36272.6|36257.6|36277.6|36262.6|36250.1|36235.1|18
1738008600000|2025-01-27 20:10:00|36270.1|36255.1|36262.6|36247.6|36282.6|36267.6|36262.6|36247.6|19
1738008900000|2025-01-27 20:15:00|36260.1|36245.1|36280.1|36265.1|36282.6|36267.6|36255.1|36240.1|2
1738009200000|2025-01-27 20:20:00|36282.6|36267.6|36295.1|36280.1|36297.6|36282.6|36280.1|36265.1|12
1738009500000|2025-01-27 20:25:00|36292.6|36277.6|36287.6|36272.6|36300.1|36285.1|36282.6|36267.6|1
1738009800000|2025-01-27 20:30:00|36290.1|36275.1|36277.6|36262.6|36290.1|36275.1|36265.1|36250.1|52
1738010100000|2025-01-27 20:35:00|36280.1|36265.1|36307.6|36292.6|36315.1|36300.1|36275.1|36260.1|43
1738010400000|2025-01-27 20:40:00|36310.1|36295.1|36322.6|36307.6|36322.6|36307.6|36302.6|36287.6|22
1738010700000|2025-01-27 20:45:00|36320.1|36305.1|36322.6|36307.6|36340.1|36325.1|36320.1|36305.1|35
1738011000000|2025-01-27 20:50:00|36320.1|36305.1|36315.1|36300.1|36337.6|36322.6|36305.1|36290.1|30
1738011300000|2025-01-27 20:55:00|36317.6|36302.6|36355.1|36340.1|36360.1|36345.1|36317.6|36302.6|41
1738011600000|2025-01-27 21:00:00|36376.6|36336.6|36407.8|36367.8|36417.5|36377.5|36360|36320|0
1738011900000|2025-01-27 21:05:00|36407.7|36367.7|36381.3|36341.3|36407.7|36367.7|36374.3|36334.3|0
1738012200000|2025-01-27 21:10:00|36379.9|36339.9|36384.1|36344.1|36389.7|36349.7|36370.8|36330.8|0
1738012500000|2025-01-27 21:15:00|36388.7|36348.7|36397.1|36357.1|36398.5|36358.5|36385.2|36345.2|0
1738012800000|2025-01-27 21:20:00|36398.5|36358.5|36406.9|36366.9|36411.8|36371.8|36391.5|36351.5|0
1738013100000|2025-01-27 21:25:00|36406.8|36366.8|36401.3|36361.3|36406.9|36366.9|36398.5|36358.5|0
1738013400000|2025-01-27 21:30:00|36401.2|36361.2|36401.3|36361.3|36403.4|36363.4|36396.4|36356.4|0
1738013700000|2025-01-27 21:35:00|36401.2|36361.2|36399.9|36359.9|36402|36362|36393.6|36353.6|0
1738014000000|2025-01-27 21:40:00|36400.6|36360.6|36397.1|36357.1|36402.7|36362.7|36395|36355|0
1738014300000|2025-01-27 21:45:00|36385.8|36345.8|36378.1|36338.1|36385.8|36345.8|36374.6|36334.6|0
1738014600000|2025-01-27 21:50:00|36377.4|36337.4|36373.8|36333.8|36378.7|36338.7|36373.8|36333.8|0
1738014900000|2025-01-27 21:55:00|36373.7|36333.7|36378.7|36338.7|36379.4|36339.4|36370.3|36330.3|0
1738015200000|2025-01-27 22:00:00|36381.4|36341.4|36381.4|36341.4|36383.5|36343.5|36378|36338|0
1738015500000|2025-01-27 22:05:00|36381.5|36341.5|36382.2|36342.2|36382.2|36342.2|36380.1|36340.1|0
1738015800000|2025-01-27 22:10:00|36382.1|36342.1|36380.1|36340.1|36382.1|36342.1|36380.1|36340.1|0
1738016100000|2025-01-27 22:15:00|36380|36340|36384.4|36344.4|36384.4|36344.4|36379.4|36339.4|0
1738016400000|2025-01-27 22:20:00|36384.3|36344.3|36386.5|36346.5|36386.5|36346.5|36380.3|36340.3|0
1738016700000|2025-01-27 22:25:00|36386.4|36346.4|36387.7|36347.7|36388.4|36348.4|36385.8|36345.8|0
1738017000000|2025-01-27 22:30:00|36389.1|36349.1|36391.9|36351.9|36391.9|36351.9|36387|36347|0
1738017300000|2025-01-27 22:35:00|36392.6|36352.6|36394|36354|36395.4|36355.4|36391.9|36351.9|0
1738017600000|2025-01-27 22:40:00|36393.9|36353.9|36396.1|36356.1|36397.5|36357.5|36393.3|36353.3|0
1738017900000|2025-01-27 22:45:00|36397.4|36357.4|36399.6|36359.6|36400.3|36360.3|36397.4|36357.4|0
1738018200000|2025-01-27 22:50:00|36399.5|36359.5|36398.9|36358.9|36401|36361|36394.7|36354.7|0
1738018500000|2025-01-27 22:55:00|36399.5|36359.5|36411.4|36371.4|36411.4|36371.4|36399.5|36359.5|0
1738018800000|2025-01-27 23:00:00|36411.9|36371.9|36387.9|36347.9|36426.8|36386.8|36383.7|36343.7|0
1738019100000|2025-01-27 23:05:00|36387.2|36347.2|36415.2|36375.2|36419.4|36379.4|36381.6|36341.6|0
1738019400000|2025-01-27 23:10:00|36415.1|36375.1|36387.2|36347.2|36415.2|36375.2|36384.4|36344.4|0
1738019700000|2025-01-27 23:15:00|36387.1|36347.1|36376|36336|36387.1|36347.1|36367.6|36327.6|0
1738020000000|2025-01-27 23:20:00|36376.7|36336.7|36366.2|36326.2|36379.5|36339.5|36315.2|36275.2|0
1738020300000|2025-01-27 23:25:00|36366.3|36326.3|36329.2|36289.2|36370.4|36330.4|36313.8|36273.8|0
1738020600000|2025-01-27 23:30:00|36329.3|36289.3|36339|36299|36345.3|36305.3|36324.7|36284.7|0
1738020900000|2025-01-27 23:35:00|36337.6|36297.6|36350.2|36310.2|36353.7|36313.7|36335.5|36295.5|0
1738021200000|2025-01-27 23:40:00|36350.9|36310.9|36353.4|36313.4|36363.5|36323.5|36343.7|36303.7|0
1738021500000|2025-01-27 23:45:00|36352.1|36312.1|36352.1|36312.1|36352.1|36312.1|36340.2|36300.2|0
1738021800000|2025-01-27 23:50:00|36353.4|36313.4|36381.2|36341.2|36384|36344|36353.4|36313.4|0
1738022100000|2025-01-27 23:55:00|36380.5|36340.5|36381.9|36341.9|36383.3|36343.3|36375.6|36335.6|0
1738022400000|2025-01-28 00:00:00|36381.8|36341.8|36374.2|36334.2|36390.3|36350.3|36373.5|36333.5|0
1738022700000|2025-01-28 00:05:00|36374.3|36334.3|36374.2|36334.2|36380.5|36340.5|36365.1|36325.1|0
1738023000000|2025-01-28 00:10:00|36373.5|36333.5|36363.7|36323.7|36375.6|36335.6|36357.4|36317.4|0
1738023300000|2025-01-28 00:15:00|36362.3|36322.3|36365.7|36325.7|36372.5|36332.5|36351.8|36311.8|0
1738023600000|2025-01-28 00:20:00|36365.6|36325.6|36345|36305|36369.3|36329.3|36341.6|36301.6|0
1738023900000|2025-01-28 00:25:00|36344.9|36304.9|36351.6|36311.6|36351.8|36311.8|36338|36298|0
1738024200000|2025-01-28 00:30:00|36351.7|36311.7|36324.1|36284.1|36351.7|36311.7|36324|36284|0
1738024500000|2025-01-28 00:35:00|36324|36284|36348.3|36308.3|36351.7|36311.7|36317.1|36277.1|0
1738024800000|2025-01-28 00:40:00|36351.7|36311.7|36348.2|36308.2|36351.7|36311.7|36341.2|36301.2|0
1738025100000|2025-01-28 00:45:00|36344.9|36304.9|36341.3|36301.3|36348.2|36308.2|36330.8|36290.8|0
1738025400000|2025-01-28 00:50:00|36341.2|36301.2|36317.6|36277.6|36348.3|36308.3|36317.6|36277.6|0
1738025700000|2025-01-28 00:55:00|36310.8|36270.8|36331.1|36291.1|36331.2|36291.2|36310.7|36270.7|0
1738026000000|2025-01-28 01:00:00|36331.2|36291.2|36348.5|36308.5|36351.9|36311.9|36331.2|36291.2|0
1738026300000|2025-01-28 01:05:00|36348.4|36308.4|36355.7|36315.7|36359.1|36319.1|36345.1|36305.1|0
1738026600000|2025-01-28 01:10:00|36355.6|36315.6|36359.2|36319.2|36359.4|36319.4|36345.5|36305.5|0
1738026900000|2025-01-28 01:15:00|36359.3|36319.3|36352.1|36312.1|36366.2|36326.2|36352.1|36312.1|0
1738027200000|2025-01-28 01:20:00|36352.2|36312.2|36359.2|36319.2|36359.2|36319.2|36352.1|36312.1|0
1738027500000|2025-01-28 01:25:00|36359.1|36319.1|36359.3|36319.3|36366.3|36326.3|36355.8|36315.8|0
1738027800000|2025-01-28 01:30:00|36359.2|36319.2|36352.4|36312.4|36359.3|36319.3|36345.4|36305.4|0
1738028100000|2025-01-28 01:35:00|36352.3|36312.3|36359.4|36319.4|36359.5|36319.5|36345.6|36305.6|0
1738028400000|2025-01-28 01:40:00|36359.3|36319.3|36345.7|36305.7|36359.4|36319.4|36345.6|36305.6|0
1738028700000|2025-01-28 01:45:00|36345.6|36305.6|36331.6|36291.6|36345.6|36305.6|36317.7|36277.7|0
1738029000000|2025-01-28 01:50:00|36331.7|36291.7|36345.6|36305.6|36345.6|36305.6|36331.6|36291.6|0
1738029300000|2025-01-28 01:55:00|36345.5|36305.5|36268.9|36228.9|36352.4|36312.4|36255.1|36215.1|0
1738029600000|2025-01-28 02:00:00|36268.7|36228.7|36249.2|36209.2|36276.4|36236.4|36241.8|36201.8|0
1738029900000|2025-01-28 02:05:00|36252.6|36212.6|36283.8|36243.8|36283.8|36243.8|36249|36209|0
1738030200000|2025-01-28 02:10:00|36283.9|36243.9|36290.7|36250.7|36304.5|36264.5|36283.9|36243.9|0
1738030500000|2025-01-28 02:15:00|36290.6|36250.6|36304.5|36264.5|36318.5|36278.5|36290.6|36250.6|0
1738030800000|2025-01-28 02:20:00|36304.4|36264.4|36304.4|36264.4|36311.4|36271.4|36297.4|36257.4|0
1738031100000|2025-01-28 02:25:00|36304.5|36264.5|36290.8|36250.8|36311.4|36271.4|36290.8|36250.8|0
1738031400000|2025-01-28 02:30:00|36290.7|36250.7|36290.9|36250.9|36297.7|36257.7|36283.8|36243.8|0
1738031700000|2025-01-28 02:35:00|36291|36251|36276.8|36236.8|36291|36251|36270|36230|0
1738032000000|2025-01-28 02:40:00|36276.9|36236.9|36263.3|36223.3|36277|36237|36256.5|36216.5|0
1738032300000|2025-01-28 02:45:00|36263.2|36223.2|36269.9|36229.9|36277|36237|36263.2|36223.2|0
1738032600000|2025-01-28 02:50:00|36273.3|36233.3|36283.9|36243.9|36284|36244|36263|36223|0
1738032900000|2025-01-28 02:55:00|36284|36244|36287.2|36247.2|36297.6|36257.6|36283.7|36243.7|0
1738033200000|2025-01-28 03:00:00|36287.1|36247.1|36290.7|36250.7|36290.7|36250.7|36280.2|36240.2|0
1738033500000|2025-01-28 03:05:00|36290.6|36250.6|36297.7|36257.7|36304.5|36264.5|36276.8|36236.8|0
1738033800000|2025-01-28 03:10:00|36297.6|36257.6|36294.3|36254.3|36304.7|36264.7|36294.2|36254.2|0
1738034100000|2025-01-28 03:15:00|36297.7|36257.7|36297.8|36257.8|36301.2|36261.2|36287.5|36247.5|0
1738034400000|2025-01-28 03:20:00|36297.9|36257.9|36297.8|36257.8|36304.9|36264.9|36297.8|36257.8|0
1738034700000|2025-01-28 03:25:00|36297.9|36257.9|36304.8|36264.8|36304.9|36264.9|36290.9|36250.9|0
1738035000000|2025-01-28 03:30:00|36304.9|36264.9|36308.4|36268.4|36318.8|36278.8|36304.9|36264.9|0
1738035300000|2025-01-28 03:35:00|36305|36265|36291|36251|36305|36265|36290.9|36250.9|0
1738035600000|2025-01-28 03:40:00|36290.9|36250.9|36284.1|36244.1|36291.1|36251.1|36284|36244|0
1738035900000|2025-01-28 03:45:00|36284.2|36244.2|36283.8|36243.8|36290.8|36250.8|36283.8|36243.8|0
1738036200000|2025-01-28 03:50:00|36290.6|36250.6|36276.9|36236.9|36297.5|36257.5|36276.8|36236.8|0
1738036500000|2025-01-28 03:55:00|36276.8|36236.8|36290.5|36250.5|36290.5|36250.5|36276.8|36236.8|0
1738036800000|2025-01-28 04:00:00|36290.4|36250.4|36276.8|36236.8|36290.4|36250.4|36270.1|36230.1|0
1738037100000|2025-01-28 04:05:00|36276.7|36236.7|36283.6|36243.6|36290.6|36250.6|36276.7|36236.7|0
1738037400000|2025-01-28 04:10:00|36283.5|36243.5|36290.8|36250.8|36297.7|36257.7|36283.5|36243.5|0
1738037700000|2025-01-28 04:15:00|36284|36244|36283.9|36243.9|36290.9|36250.9|36283.8|36243.8|0
1738038000000|2025-01-28 04:20:00|36283.8|36243.8|36283.8|36243.8|36284|36244|36276.9|36236.9|0
1738038300000|2025-01-28 04:25:00|36283.9|36243.9|36280.3|36240.3|36283.9|36243.9|36276.7|36236.7|0
1738038600000|2025-01-28 04:30:00|36283.7|36243.7|36290.6|36250.6|36297.4|36257.4|36276.7|36236.7|0
1738038900000|2025-01-28 04:35:00|36290.7|36250.7|36297.5|36257.5|36297.6|36257.6|36290.6|36250.6|0
1738039200000|2025-01-28 04:40:00|36297.6|36257.6|36297.5|36257.5|36304.4|36264.4|36297.4|36257.4|0
1738039500000|2025-01-28 04:45:00|36300.9|36260.9|36297.5|36257.5|36304.3|36264.3|36297.4|36257.4|0
1738039800000|2025-01-28 04:50:00|36297.4|36257.4|36297.5|36257.5|36304.3|36264.3|36297.4|36257.4|0
1738040100000|2025-01-28 04:55:00|36297.4|36257.4|36307.9|36267.9|36311.4|36271.4|36297.4|36257.4|0
1738040400000|2025-01-28 05:00:00|36308|36268|36318.2|36278.2|36392.9|36352.9|36297.7|36257.7|0
1738040700000|2025-01-28 05:05:00|36318.3|36278.3|36287.4|36247.4|36321.6|36281.6|36280.6|36240.6|0
1738041000000|2025-01-28 05:10:00|36280.6|36240.6|36253.4|36213.4|36280.6|36240.6|36253.3|36213.3|0
1738041300000|2025-01-28 05:15:00|36253.3|36213.3|36246.5|36206.5|36253.4|36213.4|36239.7|36199.7|0
1738041600000|2025-01-28 05:20:00|36243.2|36203.2|36253.3|36213.3|36256.7|36216.7|36239.7|36199.7|0
1738041900000|2025-01-28 05:25:00|36253.2|36213.2|36260|36220|36260.1|36220.1|36246.4|36206.4|0
1738042200000|2025-01-28 05:30:00|36260.1|36220.1|36259.8|36219.8|36273.7|36233.7|36259.8|36219.8|0
1738042500000|2025-01-28 05:35:00|36256.4|36216.4|36232|36192|36266.7|36226.7|36232|36192|0
1738042800000|2025-01-28 05:40:00|36232.1|36192.1|36215.5|36175.5|36239|36199|36211.8|36171.8|0
1738043100000|2025-01-28 05:45:00|36215.6|36175.6|36210.3|36170.3|36230.8|36190.8|36196.8|36156.8|0
1738043400000|2025-01-28 05:50:00|36210.4|36170.4|36217.2|36177.2|36217.3|36177.3|36210.3|36170.3|0
1738043700000|2025-01-28 05:55:00|36224|36184|36234.7|36194.7|36238.1|36198.1|36220.6|36180.6|0
1738044000000|2025-01-28 06:00:00|36233.9|36193.9|36261.2|36221.2|36264.6|36224.6|36230.5|36190.5|0
1738044300000|2025-01-28 06:05:00|36261.1|36221.1|36264.4|36224.4|36264.7|36224.7|36257.8|36217.8|0
1738044600000|2025-01-28 06:10:00|36264.5|36224.5|36267.9|36227.9|36274.8|36234.8|36264.5|36224.5|0
1738044900000|2025-01-28 06:15:00|36271.3|36231.3|36274.6|36234.6|36274.6|36234.6|36271|36231|0
1738045200000|2025-01-28 06:20:00|36274.7|36234.7|36264.4|36224.4|36278|36238|36261.1|36221.1|0
1738045500000|2025-01-28 06:25:00|36261|36221|36237.1|36197.1|36261|36221|36236.9|36196.9|0
1738045800000|2025-01-28 06:30:00|36237.2|36197.2|36250.8|36210.8|36257.7|36217.7|36237.2|36197.2|0
1738046100000|2025-01-28 06:35:00|36254.2|36214.2|36230|36190|36254.3|36214.3|36229.9|36189.9|0
1738046400000|2025-01-28 06:40:00|36229.9|36189.9|36223.1|36183.1|36229.9|36189.9|36223|36183|0
1738046700000|2025-01-28 06:45:00|36223|36183|36209.6|36169.6|36223.1|36183.1|36202.7|36162.7|0
1738047000000|2025-01-28 06:50:00|36209.5|36169.5|36236.7|36196.7|36236.7|36196.7|36209.5|36169.5|0
1738047300000|2025-01-28 06:55:00|36240.1|36200.1|36243.6|36203.6|36250.4|36210.4|36223.2|36183.2|0
1738047600000|2025-01-28 07:00:00|36225.1|36210.1|36195.1|36180.1|36225.1|36210.1|36157.6|36142.6|90
1738047900000|2025-01-28 07:05:00|36192.6|36177.6|36192.6|36177.6|36220.1|36205.1|36185.1|36170.1|28
1738048200000|2025-01-28 07:10:00|36200.1|36185.1|36202.6|36187.6|36217.6|36202.6|36192.6|36177.6|32
1738048500000|2025-01-28 07:15:00|36205.1|36190.1|36210.1|36195.1|36215.1|36200.1|36190.1|36175.1|16
1738048800000|2025-01-28 07:20:00|36212.6|36197.6|36230.1|36215.1|36237.6|36222.6|36210.1|36195.1|12
1738049100000|2025-01-28 07:25:00|36232.6|36217.6|36240.1|36225.1|36250.1|36235.1|36230.1|36215.1|18
1738049400000|2025-01-28 07:30:00|36237.6|36222.6|36242.6|36227.6|36242.6|36227.6|36230.1|36215.1|9
1738049700000|2025-01-28 07:35:00|36250.1|36235.1|36235.1|36220.1|36250.1|36235.1|36232.6|36217.6|14
1738050000000|2025-01-28 07:40:00|36237.6|36222.6|36255.1|36240.1|36255.1|36240.1|36237.6|36222.6|19
1738050300000|2025-01-28 07:45:00|36257.6|36242.6|36240.1|36225.1|36262.6|36247.6|36240.1|36225.1|11
1738050600000|2025-01-28 07:50:00|36237.6|36222.6|36237.6|36222.6|36240.1|36225.1|36230.1|36215.1|15
1738050900000|2025-01-28 07:55:00|36240.1|36225.1|36250.1|36235.1|36252.6|36237.6|36220.1|36205.1|28
1738051200000|2025-01-28 08:00:00|36232.6|36217.6|36270.1|36255.1|36282.6|36267.6|36207.6|36192.6|520
1738051500000|2025-01-28 08:05:00|36267.6|36252.6|36257.6|36242.6|36270.1|36255.1|36225.1|36210.1|224
1738051800000|2025-01-28 08:10:00|36255.1|36240.1|36225.1|36210.1|36267.6|36252.6|36225.1|36210.1|154
1738052100000|2025-01-28 08:15:00|36230.1|36215.1|36252.6|36237.6|36255.1|36240.1|36207.6|36192.6|185
1738052400000|2025-01-28 08:20:00|36255.1|36240.1|36245.1|36230.1|36267.6|36252.6|36220.1|36205.1|189
1738052700000|2025-01-28 08:25:00|36242.6|36227.6|36235.1|36220.1|36265.1|36250.1|36215.1|36200.1|118
1738053000000|2025-01-28 08:30:00|36237.6|36222.6|36245.1|36230.1|36255.1|36240.1|36222.6|36207.6|102
1738053300000|2025-01-28 08:35:00|36242.6|36227.6|36210.1|36195.1|36245.1|36230.1|36210.1|36195.1|90
1738053600000|2025-01-28 08:40:00|36205.1|36190.1|36215.1|36200.1|36230.1|36215.1|36205.1|36190.1|162
1738053900000|2025-01-28 08:45:00|36212.6|36197.6|36215.1|36200.1|36220.1|36205.1|36210.1|36195.1|63
1738054200000|2025-01-28 08:50:00|36212.6|36197.6|36200.1|36185.1|36220.1|36205.1|36200.1|36185.1|89
1738054500000|2025-01-28 08:55:00|36202.6|36187.6|36232.6|36217.6|36242.6|36227.6|36200.1|36185.1|88
1738054800000|2025-01-28 09:00:00|36235.1|36220.1|36240.1|36225.1|36245.1|36230.1|36215.1|36200.1|87
1738055100000|2025-01-28 09:05:00|36237.6|36222.6|36275.1|36260.1|36280.1|36265.1|36230.1|36215.1|83
1738055400000|2025-01-28 09:10:00|36272.6|36257.6|36300.1|36285.1|36300.1|36285.1|36265.1|36250.1|91
1738055700000|2025-01-28 09:15:00|36297.6|36282.6|36317.6|36302.6|36327.6|36312.6|36297.6|36282.6|79
1738056000000|2025-01-28 09:20:00|36315.1|36300.1|36307.6|36292.6|36317.6|36302.6|36300.1|36285.1|32
1738056300000|2025-01-28 09:25:00|36305.1|36290.1|36300.1|36285.1|36327.6|36312.6|36287.6|36272.6|61
1738056600000|2025-01-28 09:30:00|36302.6|36287.6|36290.1|36275.1|36305.1|36290.1|36270.1|36255.1|73
1738056900000|2025-01-28 09:35:00|36285.1|36270.1|36302.6|36287.6|36310.1|36295.1|36275.1|36260.1|86
1738057200000|2025-01-28 09:40:00|36305.1|36290.1|36320.1|36305.1|36340.1|36325.1|36302.6|36287.6|89
1738057500000|2025-01-28 09:45:00|36317.6|36302.6|36320.1|36305.1|36330.1|36315.1|36297.6|36282.6|58
1738057800000|2025-01-28 09:50:00|36322.6|36307.6|36327.6|36312.6|36330.1|36315.1|36310.1|36295.1|62
1738058100000|2025-01-28 09:55:00|36325.1|36310.1|36315.1|36300.1|36335.1|36320.1|36310.1|36295.1|123
1738058400000|2025-01-28 10:00:00|36317.6|36302.6|36325.1|36310.1|36340.1|36325.1|36315.1|36300.1|49
1738058700000|2025-01-28 10:05:00|36322.6|36307.6|36335.1|36320.1|36340.1|36325.1|36315.1|36300.1|46
1738059000000|2025-01-28 10:10:00|36337.6|36322.6|36345.1|36330.1|36355.1|36340.1|36335.1|36320.1|78
1738059300000|2025-01-28 10:15:00|36347.6|36332.6|36355.1|36340.1|36367.6|36352.6|36345.1|36330.1|45
1738059600000|2025-01-28 10:20:00|36357.6|36342.6|36365.1|36350.1|36375.1|36360.1|36355.1|36340.1|56
1738059900000|2025-01-28 10:25:00|36362.6|36347.6|36365.1|36350.1|36375.1|36360.1|36357.6|36342.6|39
1738060200000|2025-01-28 10:30:00|36367.6|36352.6|36375.1|36360.1|36390.1|36375.1|36365.1|36350.1|64
1738060500000|2025-01-28 10:35:00|36370.1|36355.1|36390.1|36375.1|36390.1|36375.1|36370.1|36355.1|60
1738060800000|2025-01-28 10:40:00|36387.6|36372.6|36385.1|36370.1|36392.6|36377.6|36372.6|36357.6|47
1738061100000|2025-01-28 10:45:00|36380.1|36365.1|36387.6|36372.6|36395.1|36380.1|36380.1|36365.1|45
1738061400000|2025-01-28 10:50:00|36385.1|36370.1|36392.6|36377.6|36400.1|36385.1|36377.6|36362.6|67
1738061700000|2025-01-28 10:55:00|36395.1|36380.1|36407.6|36392.6|36412.6|36397.6|36390.1|36375.1|58
1738062000000|2025-01-28 11:00:00|36410.1|36395.1|36422.6|36407.6|36427.6|36412.6|36407.6|36392.6|96
1738062300000|2025-01-28 11:05:00|36425.1|36410.1|36400.1|36385.1|36425.1|36410.1|36397.6|36382.6|36
1738062600000|2025-01-28 11:10:00|36402.6|36387.6|36412.6|36397.6|36420.1|36405.1|36402.6|36387.6|45
1738062900000|2025-01-28 11:15:00|36415.1|36400.1|36400.1|36385.1|36415.1|36400.1|36395.1|36380.1|28
1738063200000|2025-01-28 11:20:00|36402.6|36387.6|36385.1|36370.1|36402.6|36387.6|36385.1|36370.1|36
1738063500000|2025-01-28 11:25:00|36387.6|36372.6|36362.6|36347.6|36397.6|36382.6|36360.1|36345.1|83
1738063800000|2025-01-28 11:30:00|36360.1|36345.1|36362.6|36347.6|36372.6|36357.6|36350.1|36335.1|54
1738064100000|2025-01-28 11:35:00|36360.1|36345.1|36382.6|36367.6|36387.6|36372.6|36352.6|36337.6|29
1738064400000|2025-01-28 11:40:00|36385.1|36370.1|36400.1|36385.1|36402.6|36387.6|36380.1|36365.1|35
1738064700000|2025-01-28 11:45:00|36402.6|36387.6|36405.1|36390.1|36415.1|36400.1|36395.1|36380.1|35
1738065000000|2025-01-28 11:50:00|36402.6|36387.6|36397.6|36382.6|36410.1|36395.1|36395.1|36380.1|15
1738065300000|2025-01-28 11:55:00|36395.1|36380.1|36395.1|36380.1|36410.1|36395.1|36385.1|36370.1|22
1738065600000|2025-01-28 12:00:00|36405.1|36390.1|36392.6|36377.6|36405.1|36390.1|36380.1|36365.1|46
1738065900000|2025-01-28 12:05:00|36395.1|36380.1|36392.6|36377.6|36415.1|36400.1|36387.6|36372.6|51
1738066200000|2025-01-28 12:10:00|36395.1|36380.1|36387.6|36372.6|36395.1|36380.1|36380.1|36365.1|25
1738066500000|2025-01-28 12:15:00|36390.1|36375.1|36380.1|36365.1|36395.1|36380.1|36375.1|36360.1|13
1738066800000|2025-01-28 12:20:00|36382.6|36367.6|36400.1|36385.1|36405.1|36390.1|36380.1|36365.1|22
1738067100000|2025-01-28 12:25:00|36397.6|36382.6|36410.1|36395.1|36415.1|36400.1|36395.1|36380.1|31
1738067400000|2025-01-28 12:30:00|36412.6|36397.6|36430.1|36415.1|36435.1|36420.1|36410.1|36395.1|76
1738067700000|2025-01-28 12:35:00|36425.1|36410.1|36437.6|36422.6|36440.1|36425.1|36420.1|36405.1|64
1738068000000|2025-01-28 12:40:00|36440.6|36425.6|36463.1|36448.1|36465.6|36450.6|36433.1|36418.1|81
1738068300000|2025-01-28 12:45:00|36460.6|36445.6|36463.1|36448.1|36473.1|36458.1|36455.6|36440.6|108
1738068600000|2025-01-28 12:50:00|36465.6|36450.6|36463.1|36448.1|36485.6|36470.6|36453.1|36438.1|64
1738068900000|2025-01-28 12:55:00|36460.6|36445.6|36463.1|36448.1|36465.6|36450.6|36455.6|36440.6|40
1738069200000|2025-01-28 13:00:00|36460.6|36445.6|36463.1|36448.1|36468.1|36453.1|36458.1|36443.1|77
1738069500000|2025-01-28 13:05:00|36460.6|36445.6|36460.6|36445.6|36470.6|36455.6|36458.1|36443.1|39
1738069800000|2025-01-28 13:10:00|36463.1|36448.1|36468.1|36453.1|36470.6|36455.6|36448.1|36433.1|66
1738070100000|2025-01-28 13:15:00|36465.6|36450.6|36483.1|36468.1|36488.1|36473.1|36458.1|36443.1|89
1738070400000|2025-01-28 13:20:00|36485.6|36470.6|36498.1|36483.1|36508.1|36493.1|36483.1|36468.1|64
1738070700000|2025-01-28 13:25:00|36500.6|36485.6|36500.6|36485.6|36510.6|36495.6|36498.1|36483.1|74
1738071000000|2025-01-28 13:30:00|36503.1|36488.1|36498.1|36483.1|36513.1|36498.1|36485.6|36470.6|103
1738071300000|2025-01-28 13:35:00|36493.1|36478.1|36493.1|36478.1|36498.1|36483.1|36478.1|36463.1|44
1738071600000|2025-01-28 13:40:00|36495.6|36480.6|36493.1|36478.1|36498.1|36483.1|36488.1|36473.1|34
1738071900000|2025-01-28 13:45:00|36490.6|36475.6|36493.1|36478.1|36503.1|36488.1|36485.6|36470.6|50
1738072200000|2025-01-28 13:50:00|36490.6|36475.6|36473.1|36458.1|36490.6|36475.6|36468.1|36453.1|29
1738072500000|2025-01-28 13:55:00|36468.1|36453.1|36493.1|36478.1|36500.6|36485.6|36468.1|36453.1|119
1738072800000|2025-01-28 14:00:00|36495.6|36480.6|36473.1|36458.1|36498.1|36483.1|36473.1|36458.1|102
1738073100000|2025-01-28 14:05:00|36475.6|36460.6|36453.1|36438.1|36480.6|36465.6|36448.1|36433.1|50
1738073400000|2025-01-28 14:10:00|36450.6|36435.6|36413.1|36398.1|36458.1|36443.1|36408.1|36393.1|53
1738073700000|2025-01-28 14:15:00|36415.6|36400.6|36423.1|36408.1|36438.1|36423.1|36413.1|36398.1|62
1738074000000|2025-01-28 14:20:00|36420.6|36405.6|36438.1|36423.1|36443.1|36428.1|36420.6|36405.6|44
1738074300000|2025-01-28 14:25:00|36440.6|36425.6|36430.6|36415.6|36445.6|36430.6|36413.1|36398.1|51
1738074600000|2025-01-28 14:30:00|36428.1|36413.1|36378.1|36363.1|36428.1|36413.1|36373.1|36358.1|114
1738074900000|2025-01-28 14:35:00|36380.6|36365.6|36375.6|36360.6|36393.1|36378.1|36368.1|36353.1|102
1738075200000|2025-01-28 14:40:00|36378.1|36363.1|36318.1|36303.1|36388.1|36373.1|36313.1|36298.1|152
1738075500000|2025-01-28 14:45:00|36320.6|36305.6|36275.6|36260.6|36328.1|36313.1|36273.1|36258.1|201
1738075800000|2025-01-28 14:50:00|36273.1|36258.1|36295.6|36280.6|36298.1|36283.1|36268.1|36253.1|100
1738076100000|2025-01-28 14:55:00|36298.1|36283.1|36290.6|36275.6|36298.1|36283.1|36278.1|36263.1|53
1738076400000|2025-01-28 15:00:00|36293.1|36278.1|36263.1|36248.1|36303.1|36288.1|36253.1|36238.1|162
1738076700000|2025-01-28 15:05:00|36268.1|36253.1|36283.1|36268.1|36313.1|36298.1|36258.1|36243.1|140
1738077000000|2025-01-28 15:10:00|36284.1|36269.1|36281.6|36266.6|36294.1|36279.1|36269.1|36254.1|85
1738077300000|2025-01-28 15:15:00|36279.1|36264.1|36289.1|36274.1|36294.1|36279.1|36271.6|36256.6|55
1738077600000|2025-01-28 15:20:00|36291.6|36276.6|36321.6|36306.6|36329.1|36314.1|36284.1|36269.1|80
1738077900000|2025-01-28 15:25:00|36324.1|36309.1|36299.1|36284.1|36336.6|36321.6|36299.1|36284.1|122
1738078200000|2025-01-28 15:30:00|36296.6|36281.6|36309.1|36294.1|36311.6|36296.6|36289.1|36274.1|100
1738078500000|2025-01-28 15:35:00|36306.6|36291.6|36314.1|36299.1|36319.1|36304.1|36294.1|36279.1|57
1738078800000|2025-01-28 15:40:00|36311.6|36296.6|36301.6|36286.6|36314.1|36299.1|36276.6|36261.6|62
1738079100000|2025-01-28 15:45:00|36304.1|36289.1|36319.1|36304.1|36329.1|36314.1|36299.1|36284.1|50
1738079400000|2025-01-28 15:50:00|36316.6|36301.6|36296.6|36281.6|36316.6|36301.6|36294.1|36279.1|48
1738079700000|2025-01-28 15:55:00|36294.1|36279.1|36299.1|36284.1|36304.1|36289.1|36284.1|36269.1|72
1738080000000|2025-01-28 16:00:00|36296.6|36281.6|36296.6|36281.6|36304.1|36289.1|36284.1|36269.1|81
1738080300000|2025-01-28 16:05:00|36299.1|36284.1|36279.1|36264.1|36299.1|36284.1|36269.1|36254.1|178
1738080600000|2025-01-28 16:10:00|36276.6|36261.6|36229.1|36214.1|36284.1|36269.1|36219.1|36204.1|262
1738080900000|2025-01-28 16:15:00|36231.6|36216.6|36174.1|36159.1|36231.6|36216.6|36171.6|36156.6|455
1738081200000|2025-01-28 16:20:00|36169.1|36154.1|36139.1|36124.1|36179.1|36164.1|36129.1|36114.1|413
1738081500000|2025-01-28 16:25:00|36134.1|36119.1|36164.1|36149.1|36169.1|36154.1|36134.1|36119.1|225
1738081800000|2025-01-28 16:30:00|36161.6|36146.6|36151.6|36136.6|36166.6|36151.6|36149.1|36134.1|171
1738082100000|2025-01-28 16:35:00|36154.1|36139.1|36144.1|36129.1|36154.1|36139.1|36134.1|36119.1|205
1738082400000|2025-01-28 16:40:00|36141.6|36126.6|36084.1|36069.1|36144.1|36129.1|36054.1|36039.1|403
1738082700000|2025-01-28 16:45:00|36086.6|36071.6|36049.1|36034.1|36101.6|36086.6|36049.1|36034.1|266
1738083000000|2025-01-28 16:50:00|36051.6|36031.6|36051.6|36031.6|36056.6|36036.6|36011.6|35991.6|71
1738083300000|2025-01-28 16:55:00|36046.6|36026.6|36071.6|36046.6|36076.6|36056.6|36046.6|36026.6|84
1738083600000|2025-01-28 17:00:00|36066.6|36051.6|36086.6|36066.6|36086.6|36066.6|36066.6|36046.6|44
1738083900000|2025-01-28 17:05:00|36091.6|36071.6|36116.6|36096.6|36121.6|36096.6|36086.6|36066.6|46
1738084200000|2025-01-28 17:10:00|36121.6|36101.6|36131.6|36111.6|36131.6|36111.6|36116.6|36096.6|27
1738084500000|2025-01-28 17:15:00|36126.6|36106.6|36136.6|36111.6|36136.6|36116.6|36126.6|36106.6|11
1738084800000|2025-01-28 17:20:00|36131.6|36106.6|36141.6|36121.6|36146.6|36126.6|36131.6|36106.6|10
1738085100000|2025-01-28 17:25:00|36146.6|36126.6|36166.6|36141.6|36166.6|36146.6|36141.6|36116.6|32
1738085400000|2025-01-28 17:30:00|36171.6|36146.6|36176.6|36156.6|36186.6|36166.6|36161.6|36141.6|55
1738085700000|2025-01-28 17:35:00|36181.6|36161.6|36171.6|36146.6|36181.6|36161.6|36161.6|36141.6|46
1738086000000|2025-01-28 17:40:00|36166.6|36151.6|36171.6|36151.6|36176.6|36156.6|36156.6|36136.6|32
1738086300000|2025-01-28 17:45:00|36166.6|36146.6|36176.6|36156.6|36176.6|36156.6|36166.6|36141.6|23
1738086600000|2025-01-28 17:50:00|36181.6|36151.6|36181.6|36161.6|36186.6|36166.6|36176.6|36151.6|13
1738086900000|2025-01-28 17:55:00|36186.6|36166.6|36176.6|36151.6|36191.6|36166.6|36171.6|36151.6|26
1738087200000|2025-01-28 18:00:00|36171.6|36156.6|36171.6|36151.6|36176.6|36156.6|36166.6|36141.6|19
1738087500000|2025-01-28 18:05:00|36176.6|36146.6|36171.6|36151.6|36181.6|36156.6|36166.6|36146.6|13
1738087800000|2025-01-28 18:10:00|36176.6|36156.6|36176.6|36156.6|36181.6|36156.6|36166.6|36146.6|7
1738088100000|2025-01-28 18:15:00|36181.6|36151.6|36196.6|36171.6|36196.6|36176.6|36176.6|36151.6|17
1738088400000|2025-01-28 18:20:00|36191.6|36176.6|36176.6|36156.6|36196.6|36176.6|36171.6|36151.6|12
1738088700000|2025-01-28 18:25:00|36181.6|36161.6|36166.6|36146.6|36181.6|36161.6|36161.6|36141.6|14
1738089000000|2025-01-28 18:30:00|36171.6|36151.6|36181.6|36161.6|36181.6|36161.6|36166.6|36146.6|13
1738089300000|2025-01-28 18:35:00|36186.6|36156.6|36176.6|36156.6|36186.6|36166.6|36166.6|36146.6|8
1738089600000|2025-01-28 18:40:00|36171.6|36151.6|36181.6|36161.6|36186.6|36166.6|36166.6|36146.6|47
1738089900000|2025-01-28 18:45:00|36176.6|36156.6|36181.6|36161.6|36191.6|36166.6|36176.6|36156.6|19
1738090200000|2025-01-28 18:50:00|36186.6|36166.6|36196.6|36171.6|36201.6|36181.6|36181.6|36161.6|21
1738090500000|2025-01-28 18:55:00|36191.6|36166.6|36181.6|36161.6|36196.6|36171.6|36181.6|36161.6|2
1738090800000|2025-01-28 19:00:00|36186.6|36166.6|36166.6|36146.6|36186.6|36166.6|36166.6|36146.6|26
1738091100000|2025-01-28 19:05:00|36171.6|36151.6|36181.6|36161.6|36181.6|36161.6|36171.6|36146.6|16
1738091400000|2025-01-28 19:10:00|36176.6|36156.6|36186.6|36161.6|36186.6|36166.6|36176.6|36156.6|9
1738091700000|2025-01-28 19:15:00|36181.6|36166.6|36186.6|36166.6|36186.6|36166.6|36181.6|36161.6|3
1738092000000|2025-01-28 19:20:00|36191.6|36161.6|36191.6|36166.6|36191.6|36171.6|36186.6|36161.6|9
1738092300000|2025-01-28 19:25:00|36186.6|36161.6|36189.1|36174.1|36191.6|36174.1|36186.6|36161.6|8
1738092600000|2025-01-28 19:30:00|36186.6|36171.6|36194.1|36179.1|36199.1|36184.1|36186.6|36171.6|8
1738092900000|2025-01-28 19:35:00|36196.6|36181.6|36199.1|36184.1|36206.6|36191.6|36196.6|36181.6|7
1738093200000|2025-01-28 19:40:00|36201.6|36186.6|36211.6|36196.6|36214.1|36199.1|36199.1|36184.1|4
1738093500000|2025-01-28 19:45:00|36214.1|36199.1|36226.6|36211.6|36229.1|36214.1|36214.1|36199.1|5
1738093800000|2025-01-28 19:50:00|36229.1|36214.1|36239.1|36224.1|36239.1|36224.1|36229.1|36214.1|15
1738094100000|2025-01-28 19:55:00|36244.1|36229.1|36244.1|36229.1|36244.1|36229.1|36236.6|36221.6|16
1738094400000|2025-01-28 20:00:00|36239.1|36224.1|36234.1|36219.1|36241.6|36226.6|36231.6|36216.6|3
1738094700000|2025-01-28 20:05:00|36231.6|36216.6|36239.1|36224.1|36239.1|36224.1|36231.6|36216.6|2
1738095000000|2025-01-28 20:10:00|36236.6|36221.6|36241.6|36226.6|36244.1|36229.1|36236.6|36221.6|3
1738095300000|2025-01-28 20:15:00|36239.1|36224.1|36254.1|36239.1|36254.1|36239.1|36239.1|36224.1|6
1738095600000|2025-01-28 20:20:00|36259.1|36244.1|36254.1|36239.1|36264.1|36249.1|36254.1|36239.1|17
1738095900000|2025-01-28 20:25:00|36251.6|36236.6|36244.1|36229.1|36251.6|36236.6|36244.1|36229.1|1
1738096200000|2025-01-28 20:30:00|36241.6|36226.6|36241.6|36226.6|36246.6|36231.6|36236.6|36221.6|12
1738096500000|2025-01-28 20:35:00|36239.1|36224.1|36219.1|36204.1|36241.6|36226.6|36216.6|36201.6|68
1738096800000|2025-01-28 20:40:00|36214.1|36199.1|36239.1|36224.1|36239.1|36224.1|36214.1|36199.1|27
1738097100000|2025-01-28 20:45:00|36236.6|36221.6|36234.1|36219.1|36239.1|36224.1|36229.1|36214.1|8
1738097400000|2025-01-28 20:50:00|36231.6|36216.6|36236.6|36221.6|36241.6|36226.6|36226.6|36211.6|20
1738097700000|2025-01-28 20:55:00|36234.1|36219.1|36224.1|36209.1|36234.1|36219.1|36211.6|36196.6|26
1738098000000|2025-01-28 21:00:00|36234.1|36194.1|36207.9|36167.9|36234.1|36194.1|36197.4|36157.4|0
1738098300000|2025-01-28 21:05:00|36209.2|36169.2|36210.6|36170.6|36212.7|36172.7|36205.8|36165.8|0
1738098600000|2025-01-28 21:10:00|36209.2|36169.2|36207.9|36167.9|36209.2|36169.2|36202.3|36162.3|0
1738098900000|2025-01-28 21:15:00|36207.8|36167.8|36209.2|36169.2|36210.6|36170.6|36203|36163|0
1738099200000|2025-01-28 21:20:00|36209.3|36169.3|36203|36163|36210.6|36170.6|36203|36163|0
1738099500000|2025-01-28 21:25:00|36203.7|36163.7|36200.9|36160.9|36205.8|36165.8|36200.9|36160.9|0
1738099800000|2025-01-28 21:30:00|36200.2|36160.2|36200.9|36160.9|36202.3|36162.3|36198.1|36158.1|0
1738100100000|2025-01-28 21:35:00|36201.6|36161.6|36203|36163|36205.8|36165.8|36197.4|36157.4|0
1738100400000|2025-01-28 21:40:00|36204.4|36164.4|36203|36163|36205.1|36165.1|36200.9|36160.9|0
1738100700000|2025-01-28 21:45:00|36202.3|36162.3|36206.5|36166.5|36206.5|36166.5|36202.3|36162.3|0
1738101000000|2025-01-28 21:50:00|36206.4|36166.4|36203|36163|36207.2|36167.2|36203|36163|0
1738101300000|2025-01-28 21:55:00|36204.4|36164.4|36203|36163|36204.4|36164.4|36198.1|36158.1|0
1738101600000|2025-01-28 22:00:00|36200.6|36160.6|36201.3|36161.3|36202|36162|36200.6|36160.6|0
1738101900000|2025-01-28 22:05:00|36202|36162|36200.6|36160.6|36202|36162|36200.6|36160.6|0
1738102200000|2025-01-28 22:10:00|36201.3|36161.3|36200.6|36160.6|36201.3|36161.3|36199.9|36159.9|0
1738102500000|2025-01-28 22:15:00|36201.3|36161.3|36201.3|36161.3|36202|36162|36201.3|36161.3|0
1738102800000|2025-01-28 22:20:00|36202|36162|36201.3|36161.3|36202|36162|36201.3|36161.3|0
1738103100000|2025-01-28 22:25:00|36202|36162|36202.9|36162.9|36204.3|36164.3|36201.8|36161.8|0
1738103700000|2025-01-28 22:35:00|36204.3|36164.3|36203.6|36163.6|36204.3|36164.3|36202.2|36162.2|0
1738104000000|2025-01-28 22:40:00|36202.9|36162.9|36202.9|36162.9|36202.9|36162.9|36202.2|36162.2|0
1738104300000|2025-01-28 22:45:00|36203.6|36163.6|36202.9|36162.9|36203.6|36163.6|36202.2|36162.2|0
1738104600000|2025-01-28 22:50:00|36202.2|36162.2|36202.9|36162.9|36202.9|36162.9|36202.2|36162.2|0
1738104900000|2025-01-28 22:55:00|36203.6|36163.6|36200.8|36160.8|36203.6|36163.6|36200.8|36160.8|0
1738105200000|2025-01-28 23:00:00|36200.9|36160.9|36192.5|36152.5|36202.9|36162.9|36183.4|36143.4|0
1738105500000|2025-01-28 23:05:00|36193.8|36153.8|36193.6|36153.6|36195.2|36155.2|36190.1|36150.1|0
1738105800000|2025-01-28 23:10:00|36193.5|36153.5|36195.7|36155.7|36196.4|36156.4|36190.1|36150.1|0
1738106100000|2025-01-28 23:15:00|36198.3|36158.3|36216.4|36176.4|36222|36182|36197.6|36157.6|0
1738106400000|2025-01-28 23:20:00|36215.7|36175.7|36207.4|36167.4|36218.5|36178.5|36204.6|36164.6|0
1738106700000|2025-01-28 23:25:00|36207.3|36167.3|36212.2|36172.2|36212.2|36172.2|36202.5|36162.5|0
1738107000000|2025-01-28 23:30:00|36207.5|36167.5|36195|36155|36207.5|36167.5|36194.3|36154.3|0
1738107300000|2025-01-28 23:35:00|36194.9|36154.9|36194.3|36154.3|36199.1|36159.1|36193.6|36153.6|0
1738107600000|2025-01-28 23:40:00|36193.6|36153.6|36197|36157|36197|36157|36190.1|36150.1|0
1738107900000|2025-01-28 23:45:00|36196.4|36156.4|36194.3|36154.3|36201.9|36161.9|36193.6|36153.6|0
1738108200000|2025-01-28 23:50:00|36194.2|36154.2|36190.8|36150.8|36196.4|36156.4|36190.1|36150.1|0
1738108500000|2025-01-28 23:55:00|36190.9|36150.9|36185.9|36145.9|36197|36157|36182.4|36142.4|0
1738108800000|2025-01-29 00:00:00|36187.3|36147.3|36202.6|36162.6|36204|36164|36180.3|36140.3|0
1738109100000|2025-01-29 00:05:00|36201.9|36161.9|36201.9|36161.9|36213.8|36173.8|36200.5|36160.5|0
1738109400000|2025-01-29 00:10:00|36202|36162|36195.7|36155.7|36204|36164|36193.6|36153.6|0
1738109700000|2025-01-29 00:15:00|36197.8|36157.8|36225.9|36185.9|36246.4|36206.4|36197.8|36157.8|0
1738110000000|2025-01-29 00:20:00|36222.6|36182.6|36232.8|36192.8|36232.9|36192.9|36219.1|36179.1|0
1738110300000|2025-01-29 00:25:00|36236.2|36196.2|36236.2|36196.2|36239.6|36199.6|36232.7|36192.7|0
1738110600000|2025-01-29 00:30:00|36239.6|36199.6|36246.2|36206.2|36249.8|36209.8|36239.6|36199.6|0
1738110900000|2025-01-29 00:35:00|36246.3|36206.3|36225.9|36185.9|36246.3|36206.3|36225.8|36185.8|0
1738111200000|2025-01-29 00:40:00|36226|36186|36229.5|36189.5|36229.5|36189.5|36225.9|36185.9|0
1738111500000|2025-01-29 00:45:00|36232.9|36192.9|36233.1|36193.1|36233.1|36193.1|36232.9|36192.9|0
1738111800000|2025-01-29 00:50:00|36233|36193|36233.1|36193.1|36239.8|36199.8|36226.2|36186.2|0
1738112100000|2025-01-29 00:55:00|36233.2|36193.2|36233.1|36193.1|36233.2|36193.2|36226.3|36186.3|0
1738112400000|2025-01-29 01:00:00|36233.2|36193.2|36239.9|36199.9|36240|36200|36226.3|36186.3|0
1738112700000|2025-01-29 01:05:00|36236.5|36196.5|36232.9|36192.9|36239.8|36199.8|36226.1|36186.1|0
1738113000000|2025-01-29 01:10:00|36232.8|36192.8|36236.3|36196.3|36243.2|36203.2|36232.8|36192.8|0
1738113300000|2025-01-29 01:15:00|36232.9|36192.9|36236.4|36196.4|36239.8|36199.8|36232.9|36192.9|0
1738113600000|2025-01-29 01:20:00|36233.1|36193.1|36239.8|36199.8|36239.8|36199.8|36233|36193|0
1738113900000|2025-01-29 01:25:00|36239.7|36199.7|36246.7|36206.7|36253.5|36213.5|36239.7|36199.7|0
1738114200000|2025-01-29 01:30:00|36243.3|36203.3|36246.8|36206.8|36246.9|36206.9|36240|36200|0
1738114500000|2025-01-29 01:35:00|36246.9|36206.9|36253.6|36213.6|36253.6|36213.6|36239.9|36199.9|0
1738114800000|2025-01-29 01:40:00|36253.5|36213.5|36246.7|36206.7|36253.5|36213.5|36239.9|36199.9|0
1738115100000|2025-01-29 01:45:00|36239.9|36199.9|36240|36200|36240.1|36200.1|36233.2|36193.2|0
1738115400000|2025-01-29 01:50:00|36239.9|36199.9|36239.9|36199.9|36240|36200|36239.9|36199.9|0
1738115700000|2025-01-29 01:55:00|36240|36200|36233.1|36193.1|36240|36200|36233.1|36193.1|0
1738116000000|2025-01-29 02:00:00|36233.2|36193.2|36239.9|36199.9|36240|36200|36233.1|36193.1|0
1738116300000|2025-01-29 02:05:00|36243.3|36203.3|36233.1|36193.1|36243.3|36203.3|36233.1|36193.1|0
1738116600000|2025-01-29 02:10:00|36233.2|36193.2|36239.9|36199.9|36240|36200|36233.1|36193.1|0
1738116900000|2025-01-29 02:15:00|36239.8|36199.8|36226.2|36186.2|36239.9|36199.9|36226.2|36186.2|0
1738117200000|2025-01-29 02:20:00|36232.9|36192.9|36226.2|36186.2|36233|36193|36226.1|36186.1|0
1738117500000|2025-01-29 02:25:00|36226.3|36186.3|36226.2|36186.2|36226.3|36186.3|36226.1|36186.1|0
1738117800000|2025-01-29 02:30:00|36226.3|36186.3|36233.2|36193.2|36240|36200|36226.3|36186.3|0
1738118100000|2025-01-29 02:35:00|36233.3|36193.3|36226.5|36186.5|36233.3|36193.3|36226.5|36186.5|0
1738118400000|2025-01-29 02:40:00|36226.6|36186.6|36236.9|36196.9|36240.3|36200.3|36226.6|36186.6|0
1738118700000|2025-01-29 02:45:00|36233.5|36193.5|36226.7|36186.7|36240.4|36200.4|36226.7|36186.7|0
1738119000000|2025-01-29 02:50:00|36223.3|36183.3|36220|36180|36223.3|36183.3|36216.5|36176.5|0
1738119300000|2025-01-29 02:55:00|36220.1|36180.1|36213.3|36173.3|36220.1|36180.1|36213.3|36173.3|0
1738119600000|2025-01-29 03:00:00|36213.2|36173.2|36220|36180|36220|36180|36213.2|36173.2|0
1738119900000|2025-01-29 03:05:00|36219.8|36179.8|36206.1|36166.1|36219.8|36179.8|36206.1|36166.1|0
1738120200000|2025-01-29 03:10:00|36212.8|36172.8|36212.9|36172.9|36212.9|36172.9|36206|36166|0
1738120500000|2025-01-29 03:15:00|36212.8|36172.8|36212.9|36172.9|36213|36173|36209.5|36169.5|0
1738120800000|2025-01-29 03:20:00|36206.1|36166.1|36199|36159|36206.1|36166.1|36195.6|36155.6|0
1738121100000|2025-01-29 03:25:00|36199.1|36159.1|36205.9|36165.9|36212.7|36172.7|36199|36159|0
1738121400000|2025-01-29 03:30:00|36202.5|36162.5|36202.4|36162.4|36205.9|36165.9|36195.6|36155.6|0
1738121700000|2025-01-29 03:35:00|36205.8|36165.8|36219.6|36179.6|36219.6|36179.6|36205.8|36165.8|0
1738122000000|2025-01-29 03:40:00|36223|36183|36226.3|36186.3|36226.3|36186.3|36219.4|36179.4|0
1738122300000|2025-01-29 03:45:00|36226.2|36186.2|36226.4|36186.4|36233.1|36193.1|36226.2|36186.2|0
1738122600000|2025-01-29 03:50:00|36226.3|36186.3|36233.2|36193.2|36233.2|36193.2|36226.3|36186.3|0
1738122900000|2025-01-29 03:55:00|36233.1|36193.1|36236.8|36196.8|36240.1|36200.1|36229.7|36189.7|0
1738123200000|2025-01-29 04:00:00|36236.9|36196.9|36254.1|36214.1|36261|36221|36236.9|36196.9|0
1738123500000|2025-01-29 04:05:00|36250.8|36210.8|36247.3|36207.3|36250.8|36210.8|36240.5|36200.5|0
1738123800000|2025-01-29 04:10:00|36247.4|36207.4|36254.3|36214.3|36254.3|36214.3|36243.9|36203.9|0
1738124100000|2025-01-29 04:15:00|36254.4|36214.4|36257.7|36217.7|36261.1|36221.1|36254.3|36214.3|0
1738124400000|2025-01-29 04:20:00|36254.3|36214.3|36261.1|36221.1|36261.1|36221.1|36254.2|36214.2|0
1738124700000|2025-01-29 04:25:00|36257.7|36217.7|36261.2|36221.2|36261.3|36221.3|36257.7|36217.7|0
1738125000000|2025-01-29 04:30:00|36261.1|36221.1|36261.1|36221.1|36261.1|36221.1|36254.3|36214.3|0
1738125300000|2025-01-29 04:35:00|36261.2|36221.2|36254.3|36214.3|36261.2|36221.2|36254.3|36214.3|0
1738125600000|2025-01-29 04:40:00|36254.2|36214.2|36254.3|36214.3|36254.4|36214.4|36247.5|36207.5|0
1738125900000|2025-01-29 04:45:00|36254.4|36214.4|36254.3|36214.3|36254.4|36214.4|36254.3|36214.3|0
1738126200000|2025-01-29 04:50:00|36254.4|36214.4|36254.3|36214.3|36254.4|36214.4|36254.3|36214.3|0
1738126500000|2025-01-29 04:55:00|36254.2|36214.2|36247.4|36207.4|36254.2|36214.2|36247.4|36207.4|0
1738126800000|2025-01-29 05:00:00|36247.3|36207.3|36247.4|36207.4|36247.4|36207.4|36247.3|36207.3|0
1738127100000|2025-01-29 05:05:00|36240.6|36200.6|36240.7|36200.7|36240.7|36200.7|36240.6|36200.6|0
1738127400000|2025-01-29 05:10:00|36240.8|36200.8|36240.6|36200.6|36240.8|36200.8|36240.6|36200.6|0
1738127700000|2025-01-29 05:15:00|36240.7|36200.7|36247.5|36207.5|36247.5|36207.5|36240.7|36200.7|0
1738128000000|2025-01-29 05:20:00|36247.4|36207.4|36240.7|36200.7|36247.5|36207.5|36240.6|36200.6|0
1738128300000|2025-01-29 05:25:00|36244.1|36204.1|36247.5|36207.5|36247.5|36207.5|36244.1|36204.1|0
1738128600000|2025-01-29 05:30:00|36247.4|36207.4|36233.8|36193.8|36247.4|36207.4|36233.7|36193.7|0
1738128900000|2025-01-29 05:35:00|36233.7|36193.7|36233.8|36193.8|36233.8|36193.8|36233.7|36193.7|0
1738129200000|2025-01-29 05:40:00|36233.7|36193.7|36232.9|36192.9|36233.8|36193.8|36232.9|36192.9|0
1738129500000|2025-01-29 05:45:00|36232.2|36192.2|36233.7|36193.7|36233.7|36193.7|36232.1|36192.1|0
1738129800000|2025-01-29 05:50:00|36234.4|36194.4|36233.4|36193.4|36235.1|36195.1|36232.1|36192.1|0
1738130100000|2025-01-29 05:55:00|36233.5|36193.5|36230.8|36190.8|36233.5|36193.5|36230.7|36190.7|0
1738130400000|2025-01-29 06:00:00|36231.1|36191.1|36285.1|36245.1|36295.4|36255.4|36231.1|36191.1|0
1738130700000|2025-01-29 06:05:00|36285.8|36245.8|36280.8|36240.8|36286.4|36246.4|36279.4|36239.4|0
1738131000000|2025-01-29 06:10:00|36282.1|36242.1|36296.1|36256.1|36296.7|36256.7|36282.1|36242.1|0
1738131300000|2025-01-29 06:15:00|36296|36256|36307.3|36267.3|36307.4|36267.4|36296|36256|0
1738131600000|2025-01-29 06:20:00|36307.2|36267.2|36320.9|36280.9|36320.9|36280.9|36300.3|36260.3|0
1738131900000|2025-01-29 06:25:00|36320.8|36280.8|36320.9|36280.9|36320.9|36280.9|36314.5|36274.5|0
1738132200000|2025-01-29 06:30:00|36321|36281|36331.7|36291.7|36334.5|36294.5|36321|36281|0
1738132500000|2025-01-29 06:35:00|36331.6|36291.6|36341.8|36301.8|36343.1|36303.1|36330.1|36290.1|0
1738132800000|2025-01-29 06:40:00|36341.9|36301.9|36346.1|36306.1|36346.2|36306.2|36340.5|36300.5|0
1738133100000|2025-01-29 06:45:00|36346.2|36306.2|36351.3|36311.3|36352.9|36312.9|36344.7|36304.7|0
1738133400000|2025-01-29 06:50:00|36352.6|36312.6|36350|36310|36352.6|36312.6|36348.4|36308.4|0
1738133700000|2025-01-29 06:55:00|36349.9|36309.9|36347.6|36307.6|36351.5|36311.5|36345.1|36305.1|0
1738134000000|2025-01-29 07:00:00|36297.1|36282.1|36272.1|36257.1|36297.1|36282.1|36259.6|36244.6|41
1738134300000|2025-01-29 07:05:00|36274.6|36259.6|36269.6|36254.6|36289.6|36274.6|36269.6|36254.6|21
1738134600000|2025-01-29 07:10:00|36267.1|36252.1|36257.1|36242.1|36267.1|36252.1|36257.1|36242.1|7
1738134900000|2025-01-29 07:15:00|36254.6|36239.6|36239.6|36224.6|36259.6|36244.6|36237.1|36222.1|16
1738135200000|2025-01-29 07:20:00|36242.1|36227.1|36257.1|36242.1|36277.1|36262.1|36242.1|36227.1|18
1738135500000|2025-01-29 07:25:00|36254.6|36239.6|36249.6|36234.6|36259.6|36244.6|36227.1|36212.1|24
1738135800000|2025-01-29 07:30:00|36247.1|36232.1|36212.1|36197.1|36249.6|36234.6|36204.6|36189.6|18
1738136100000|2025-01-29 07:35:00|36214.6|36199.6|36227.1|36212.1|36239.6|36224.6|36214.6|36199.6|8
1738136400000|2025-01-29 07:40:00|36229.6|36214.6|36222.1|36207.1|36232.1|36217.1|36219.6|36204.6|1
1738136700000|2025-01-29 07:45:00|36227.1|36212.1|36239.6|36224.6|36252.1|36237.1|36227.1|36212.1|29
1738137000000|2025-01-29 07:50:00|36242.1|36227.1|36247.1|36232.1|36259.6|36244.6|36242.1|36227.1|10
1738137300000|2025-01-29 07:55:00|36244.6|36229.6|36294.6|36279.6|36299.6|36284.6|36239.6|36224.6|62
1738137600000|2025-01-29 08:00:00|36297.1|36282.1|36259.6|36244.6|36329.6|36314.6|36244.6|36229.6|470
1738137900000|2025-01-29 08:05:00|36257.1|36242.1|36282.1|36267.1|36294.6|36279.6|36229.6|36214.6|178
1738138200000|2025-01-29 08:10:00|36279.6|36264.6|36264.6|36249.6|36292.1|36277.1|36242.1|36227.1|142
1738138500000|2025-01-29 08:15:00|36262.1|36247.1|36287.1|36272.1|36312.1|36297.1|36254.6|36239.6|141
1738138800000|2025-01-29 08:20:00|36289.6|36274.6|36272.1|36257.1|36302.1|36287.1|36252.1|36237.1|84
1738139100000|2025-01-29 08:25:00|36269.6|36254.6|36234.6|36219.6|36277.1|36262.1|36232.1|36217.1|82
1738139400000|2025-01-29 08:30:00|36237.1|36222.1|36252.1|36237.1|36254.6|36239.6|36207.1|36192.1|110
1738139700000|2025-01-29 08:35:00|36249.6|36234.6|36237.1|36222.1|36257.1|36242.1|36222.1|36207.1|96
1738140000000|2025-01-29 08:40:00|36238|36223|36208|36193|36243|36228|36205.5|36190.5|60
1738140300000|2025-01-29 08:45:00|36213|36198|36213|36198|36228|36213|36188|36173|87
1738140600000|2025-01-29 08:50:00|36215.5|36200.5|36225.5|36210.5|36238|36223|36205.5|36190.5|64
1738140900000|2025-01-29 08:55:00|36228|36213|36223|36208|36253|36238|36223|36208|66
1738141200000|2025-01-29 09:00:00|36220.5|36205.5|36203|36188|36233|36218|36195.5|36180.5|73
1738141500000|2025-01-29 09:05:00|36205.5|36190.5|36178|36163|36208|36193|36178|36163|77
1738141800000|2025-01-29 09:10:00|36180.5|36165.5|36205.5|36190.5|36208|36193|36178|36163|44
1738142100000|2025-01-29 09:15:00|36203|36188|36205.5|36190.5|36215.5|36200.5|36188|36173|33
1738142400000|2025-01-29 09:20:00|36208|36193|36218|36203|36223|36208|36200.5|36185.5|30
1738142700000|2025-01-29 09:25:00|36220.5|36205.5|36243|36228|36250.5|36235.5|36208|36193|59
1738143000000|2025-01-29 09:30:00|36245.5|36230.5|36175.5|36160.5|36260.5|36245.5|36165.5|36150.5|122
1738143300000|2025-01-29 09:35:00|36178|36163|36195.5|36180.5|36218|36203|36178|36163|47
1738143600000|2025-01-29 09:40:00|36193|36178|36218|36203|36220.5|36205.5|36190.5|36175.5|38
1738143900000|2025-01-29 09:45:00|36215.5|36200.5|36223|36208|36243|36228|36213|36198|40
1738144200000|2025-01-29 09:50:00|36225.5|36210.5|36223|36208|36233|36218|36218|36203|19
1738144500000|2025-01-29 09:55:00|36220.5|36205.5|36205.5|36190.5|36230.5|36215.5|36198|36183|58
1738144800000|2025-01-29 10:00:00|36208|36193|36228|36213|36248|36233|36205.5|36190.5|47
1738145100000|2025-01-29 10:05:00|36225.5|36210.5|36230.5|36215.5|36248|36233|36223|36208|30
1738145400000|2025-01-29 10:10:00|36233|36218|36233|36218|36243|36228|36228|36213|40
1738145700000|2025-01-29 10:15:00|36235.5|36220.5|36268|36253|36268|36253|36233|36218|30
1738146000000|2025-01-29 10:20:00|36265.5|36250.5|36290.5|36275.5|36293|36278|36265.5|36250.5|37
1738146300000|2025-01-29 10:25:00|36293|36278|36280.5|36265.5|36293|36278|36275.5|36260.5|57
1738146600000|2025-01-29 10:30:00|36278|36263|36268|36253|36283|36268|36258|36243|43
1738146900000|2025-01-29 10:35:00|36265.5|36250.5|36288|36273|36288|36273|36258|36243|40
1738147200000|2025-01-29 10:40:00|36285.5|36270.5|36283|36268|36288|36273|36278|36263|21
1738147500000|2025-01-29 10:45:00|36278|36263|36298|36283|36303|36288|36278|36263|63
1738147800000|2025-01-29 10:50:00|36295.5|36280.5|36293|36278|36298|36283|36288|36273|52
1738148100000|2025-01-29 10:55:00|36290.5|36275.5|36303|36288|36308|36293|36290.5|36275.5|27
1738148400000|2025-01-29 11:00:00|36308|36293|36303|36288|36318|36303|36303|36288|54
1738148700000|2025-01-29 11:05:00|36305.5|36290.5|36318|36303|36323|36308|36303|36288|50
1738149000000|2025-01-29 11:10:00|36315.5|36300.5|36328|36313|36328|36313|36308|36293|29
1738149300000|2025-01-29 11:15:00|36325.5|36310.5|36328|36313|36333|36318|36323|36308|25
1738149600000|2025-01-29 11:20:00|36325.5|36310.5|36340.5|36325.5|36343|36328|36323|36308|50
1738149900000|2025-01-29 11:25:00|36343|36328|36335.5|36320.5|36343|36328|36333|36318|50
1738150200000|2025-01-29 11:30:00|36338|36323|36343|36328|36343|36328|36328|36313|40
1738150500000|2025-01-29 11:35:00|36345.5|36330.5|36338|36323|36348|36333|36328|36313|41
1738150800000|2025-01-29 11:40:00|36340.5|36325.5|36338|36323|36343|36328|36338|36323|28
1738151100000|2025-01-29 11:45:00|36340.5|36325.5|36343|36328|36348|36333|36333|36318|26
1738151400000|2025-01-29 11:50:00|36345.5|36330.5|36338|36323|36345.5|36330.5|36335.5|36320.5|30
1738151700000|2025-01-29 11:55:00|36340.5|36325.5|36328|36313|36343|36328|36328|36313|27
1738152000000|2025-01-29 12:00:00|36330.5|36315.5|36328|36313|36343|36328|36323|36308|35
1738152300000|2025-01-29 12:05:00|36330.5|36315.5|36320.5|36305.5|36333|36318|36313|36298|43
1738152600000|2025-01-29 12:10:00|36323|36308|36328|36313|36333|36318|36320.5|36305.5|20
1738152900000|2025-01-29 12:15:00|36330.5|36315.5|36358|36343|36363|36348|36330.5|36315.5|44
1738153200000|2025-01-29 12:20:00|36353|36338|36358|36343|36365.5|36350.5|36350.5|36335.5|22
1738153500000|2025-01-29 12:25:00|36355.5|36340.5|36355.5|36340.5|36358|36343|36348|36333|15
1738153800000|2025-01-29 12:30:00|36358|36343|36343|36328|36365.5|36350.5|36343|36328|26
1738154100000|2025-01-29 12:35:00|36345.5|36330.5|36348|36333|36350.5|36335.5|36335.5|36320.5|34
1738154400000|2025-01-29 12:40:00|36346.5|36331.5|36336.5|36321.5|36351.5|36336.5|36334|36319|19
1738154700000|2025-01-29 12:45:00|36339|36324|36336.5|36321.5|36351.5|36336.5|36336.5|36321.5|15
1738155000000|2025-01-29 12:50:00|36339|36324|36334|36319|36351.5|36336.5|36326.5|36311.5|19
1738155300000|2025-01-29 12:55:00|36331.5|36316.5|36336.5|36321.5|36346.5|36331.5|36331.5|36316.5|20
1738155600000|2025-01-29 13:00:00|36334|36319|36324|36309|36336.5|36321.5|36321.5|36306.5|35
1738155900000|2025-01-29 13:05:00|36326.5|36311.5|36311.5|36296.5|36331.5|36316.5|36311.5|36296.5|49
1738156200000|2025-01-29 13:10:00|36314|36299|36336.5|36321.5|36339|36324|36314|36299|31
1738156500000|2025-01-29 13:15:00|36331.5|36316.5|36321.5|36306.5|36336.5|36321.5|36316.5|36301.5|46
1738156800000|2025-01-29 13:20:00|36324|36309|36281.5|36266.5|36326.5|36311.5|36274|36259|61
1738157100000|2025-01-29 13:25:00|36276.5|36261.5|36286.5|36271.5|36289|36274|36269|36254|34
1738157400000|2025-01-29 13:30:00|36289|36274|36266.5|36251.5|36289|36274|36261.5|36246.5|56
1738157700000|2025-01-29 13:35:00|36264|36249|36266.5|36251.5|36276.5|36261.5|36261.5|36246.5|20
1738158000000|2025-01-29 13:40:00|36264|36249|36256.5|36241.5|36284|36269|36254|36239|49
1738158300000|2025-01-29 13:45:00|36259|36244|36259|36244|36264|36249|36251.5|36236.5|32
1738158600000|2025-01-29 13:50:00|36256.5|36241.5|36266.5|36251.5|36279|36264|36246.5|36231.5|49
1738158900000|2025-01-29 13:55:00|36269|36254|36291.5|36276.5|36291.5|36276.5|36266.5|36251.5|17
1738159200000|2025-01-29 14:00:00|36294|36279|36296.5|36281.5|36299|36284|36286.5|36271.5|30
1738159500000|2025-01-29 14:05:00|36294|36279|36301.5|36286.5|36306.5|36291.5|36291.5|36276.5|31
1738159800000|2025-01-29 14:10:00|36304|36289|36301.5|36286.5|36311.5|36296.5|36301.5|36286.5|41
1738160100000|2025-01-29 14:15:00|36304|36289|36316.5|36301.5|36316.5|36301.5|36301.5|36286.5|26
1738160400000|2025-01-29 14:20:00|36314|36299|36331.5|36316.5|36334|36319|36311.5|36296.5|58
1738160700000|2025-01-29 14:25:00|36334|36319|36326.5|36311.5|36339|36324|36326.5|36311.5|46
1738161000000|2025-01-29 14:30:00|36329|36314|36326.5|36311.5|36341.5|36326.5|36319|36304|81
1738161300000|2025-01-29 14:35:00|36324|36309|36329|36314|36331.5|36316.5|36301.5|36286.5|77
1738161600000|2025-01-29 14:40:00|36331.5|36316.5|36321.5|36306.5|36336.5|36321.5|36319|36304|63
1738161900000|2025-01-29 14:45:00|36324|36309|36341.5|36326.5|36351.5|36336.5|36319|36304|62
1738162200000|2025-01-29 14:50:00|36336.5|36321.5|36349|36334|36356.5|36341.5|36336.5|36321.5|70
1738162500000|2025-01-29 14:55:00|36346.5|36331.5|36366.5|36351.5|36374|36359|36346.5|36331.5|53
1738162800000|2025-01-29 15:00:00|36369|36354|36401.5|36386.5|36404|36389|36366.5|36351.5|108
1738163100000|2025-01-29 15:05:00|36404|36389|36389|36374|36416.5|36401.5|36389|36374|833
1738163400000|2025-01-29 15:10:00|36388.5|36373.5|36383.5|36368.5|36396|36381|36376|36361|46
1738163700000|2025-01-29 15:15:00|36386|36371|36381|36366|36386|36371|36366|36351|46
1738164000000|2025-01-29 15:20:00|36378.5|36363.5|36378.5|36363.5|36386|36371|36366|36351|45
1738164300000|2025-01-29 15:25:00|36376|36361|36391|36376|36391|36376|36376|36361|47
1738164600000|2025-01-29 15:30:00|36393.5|36378.5|36396|36381|36396|36381|36386|36371|46
1738164900000|2025-01-29 15:35:00|36391|36376|36406|36391|36416|36401|36391|36376|61
1738165200000|2025-01-29 15:40:00|36401|36386|36408.5|36393.5|36416|36401|36398.5|36383.5|55
1738165500000|2025-01-29 15:45:00|36411|36396|36396|36381|36413.5|36398.5|36391|36376|44
1738165800000|2025-01-29 15:50:00|36393.5|36378.5|36386|36371|36401|36386|36381|36366|54
1738166100000|2025-01-29 15:55:00|36383.5|36368.5|36366|36351|36383.5|36368.5|36351|36336|76
1738166400000|2025-01-29 16:00:00|36363.5|36348.5|36353.5|36338.5|36366|36351|36346|36331|70
1738166700000|2025-01-29 16:05:00|36356|36341|36313.5|36298.5|36356|36341|36298.5|36283.5|103
1738167000000|2025-01-29 16:10:00|36316|36301|36341|36326|36346|36331|36316|36301|90
1738167300000|2025-01-29 16:15:00|36343.5|36328.5|36336|36321|36346|36331|36328.5|36313.5|563
1738167600000|2025-01-29 16:20:00|36341|36326|36341|36326|36346|36331|36331|36316|134
1738167900000|2025-01-29 16:25:00|36338.5|36323.5|36341|36326|36346|36331|36326|36311|182
1738168200000|2025-01-29 16:30:00|36343.5|36328.5|36368.5|36353.5|36371|36356|36338.5|36323.5|231
1738168500000|2025-01-29 16:35:00|36371|36356|36368.5|36353.5|36391|36376|36366|36351|117
1738168800000|2025-01-29 16:40:00|36371|36356|36381|36366|36381|36366|36366|36351|19
1738169100000|2025-01-29 16:45:00|36383.5|36368.5|36386|36371|36388.5|36373.5|36381|36366|19
1738169400000|2025-01-29 16:50:00|36388.5|36368.5|36393.5|36373.5|36393.5|36373.5|36383.5|36363.5|6
1738169700000|2025-01-29 16:55:00|36388.5|36368.5|36388.5|36368.5|36393.5|36373.5|36383.5|36363.5|37
1738170000000|2025-01-29 17:00:00|36393.5|36373.5|36403.5|36383.5|36403.5|36383.5|36388.5|36368.5|23
1738170300000|2025-01-29 17:05:00|36408.5|36388.5|36398.5|36378.5|36408.5|36388.5|36393.5|36373.5|11
1738170600000|2025-01-29 17:10:00|36403.5|36373.5|36398.5|36373.5|36403.5|36378.5|36393.5|36368.5|4
1738170900000|2025-01-29 17:15:00|36393.5|36378.5|36408.5|36388.5|36413.5|36388.5|36393.5|36378.5|22
1738171200000|2025-01-29 17:20:00|36413.5|36383.5|36413.5|36393.5|36423.5|36398.5|36408.5|36383.5|13
1738171500000|2025-01-29 17:25:00|36418.5|36398.5|36408.5|36388.5|36418.5|36398.5|36408.5|36388.5|9
1738171800000|2025-01-29 17:30:00|36413.5|36393.5|36413.5|36393.5|36418.5|36398.5|36413.5|36388.5|4
1738172100000|2025-01-29 17:35:00|36408.5|36388.5|36408.5|36388.5|36413.5|36393.5|36408.5|36383.5|20
1738172400000|2025-01-29 17:40:00|36403.5|36383.5|36398.5|36378.5|36408.5|36388.5|36398.5|36378.5|7
1738172700000|2025-01-29 17:45:00|36393.5|36373.5|36393.5|36373.5|36398.5|36378.5|36388.5|36368.5|13
1738173000000|2025-01-29 17:50:00|36388.5|36368.5|36393.5|36373.5|36403.5|36378.5|36388.5|36368.5|19
1738173300000|2025-01-29 17:55:00|36398.5|36378.5|36388.5|36368.5|36398.5|36378.5|36388.5|36368.5|8
1738173600000|2025-01-29 18:00:00|36393.5|36373.5|36343.5|36323.5|36398.5|36378.5|36338.5|36313.5|79
1738173900000|2025-01-29 18:05:00|36348.5|36328.5|36383.5|36358.5|36388.5|36363.5|36343.5|36318.5|11
1738174200000|2025-01-29 18:10:00|36388.5|36363.5|36383.5|36358.5|36393.5|36368.5|36363.5|36338.5|19
1738174500000|2025-01-29 18:15:00|36378.5|36353.5|36378.5|36358.5|36388.5|36368.5|36378.5|36353.5|1
1738174800000|2025-01-29 18:20:00|36383.5|36353.5|36388.5|36368.5|36393.5|36368.5|36378.5|36353.5|4
1738175100000|2025-01-29 18:25:00|36393.5|36373.5|36408.5|36388.5|36408.5|36388.5|36388.5|36373.5|12
1738175400000|2025-01-29 18:30:00|36413.5|36393.5|36408.5|36383.5|36418.5|36393.5|36403.5|36383.5|20
1738175700000|2025-01-29 18:35:00|36413.5|36388.5|36393.5|36368.5|36413.5|36393.5|36388.5|36368.5|18
1738176000000|2025-01-29 18:40:00|36388.5|36373.5|36393.5|36368.5|36398.5|36378.5|36388.5|36363.5|3
1738176300000|2025-01-29 18:45:00|36388.5|36363.5|36403.5|36383.5|36408.5|36383.5|36388.5|36363.5|18
1738176600000|2025-01-29 18:50:00|36398.5|36378.5|36393.5|36368.5|36403.5|36378.5|36388.5|36367|23
1738176900000|2025-01-29 18:55:00|36398.5|36373.5|36377.5|36349.5|36398.5|36378.5|36373.5|36349.5|27
1738177200000|2025-01-29 19:00:00|36375|36347|36343.5|36318.5|36375|36353.5|36338.5|36313.5|45
1738177500000|2025-01-29 19:05:00|36338.5|36313.5|36343.5|36323.5|36358.5|36333.5|36333.5|36313.5|19
1738177800000|2025-01-29 19:10:00|36338.5|36318.5|36323.5|36298.5|36338.5|36323.5|36308.5|36288.5|32
1738178100000|2025-01-29 19:15:00|36328.5|36303.5|36318.5|36293.5|36333.5|36308.5|36303.5|36283.5|13
1738178400000|2025-01-29 19:20:00|36323.5|36298.5|36323.5|36298.5|36328.5|36303.5|36308.5|36288.5|17
1738178700000|2025-01-29 19:25:00|36328.5|36303.5|36313.5|36298.5|36328.5|36303.5|36313.5|36293.5|5
1738179000000|2025-01-29 19:30:00|36311|36296|36358.5|36343.5|36371|36356|36308.5|36293.5|14
1738179300000|2025-01-29 19:35:00|36361|36346|36376|36361|36388.5|36373.5|36323.5|36308.5|50
1738179600000|2025-01-29 19:40:00|36373.5|36358.5|36388.5|36373.5|36408.5|36393.5|36368.5|36353.5|22
1738179900000|2025-01-29 19:45:00|36386|36371|36383.5|36368.5|36406|36391|36368.5|36353.5|14
1738180200000|2025-01-29 19:50:00|36386|36371|36398.5|36383.5|36403.5|36388.5|36368.5|36353.5|8
1738180500000|2025-01-29 19:55:00|36396|36381|36386|36371|36401|36386|36366|36351|21
1738180800000|2025-01-29 20:00:00|36388.5|36373.5|36361|36346|36391|36376|36361|36346|36
1738181100000|2025-01-29 20:05:00|36363.5|36348.5|36378.5|36363.5|36383.5|36368.5|36353.5|36338.5|14
1738181400000|2025-01-29 20:10:00|36381|36366|36368.5|36353.5|36396|36381|36358.5|36343.5|6
1738181700000|2025-01-29 20:15:00|36371|36356|36368.5|36353.5|36371|36356|36343.5|36328.5|21
1738182000000|2025-01-29 20:20:00|36371|36356|36403.5|36388.5|36408.5|36393.5|36368.5|36353.5|5
1738182300000|2025-01-29 20:25:00|36406|36391|36418.5|36403.5|36423.5|36408.5|36403.5|36388.5|18
1738182600000|2025-01-29 20:30:00|36421|36406|36403.5|36388.5|36423.5|36408.5|36398.5|36383.5|24
1738182900000|2025-01-29 20:35:00|36406|36391|36381|36366|36406|36391|36378.5|36363.5|15
1738183200000|2025-01-29 20:40:00|36386|36371|36383.5|36368.5|36393.5|36378.5|36373.5|36358.5|20
1738183500000|2025-01-29 20:45:00|36386|36371|36373.5|36358.5|36388.5|36373.5|36366|36351|6
1738183800000|2025-01-29 20:50:00|36371|36356|36371|36356|36391|36376|36361|36346|12
1738184100000|2025-01-29 20:55:00|36376|36361|36373.5|36358.5|36391|36376|36368.5|36353.5|15
1738184400000|2025-01-29 21:00:00|36380.4|36340.4|36354.4|36314.4|36421.3|36381.3|36322.7|36282.7|0
1738184700000|2025-01-29 21:05:00|36354.5|36314.5|36362.6|36322.6|36363.6|36323.6|36305.8|36265.8|0
1738185000000|2025-01-29 21:10:00|36362.5|36322.5|36382.3|36342.3|36387.9|36347.9|36355.5|36315.5|0
1738185300000|2025-01-29 21:15:00|36382.4|36342.4|36382.3|36342.3|36391.4|36351.4|36365.4|36325.4|0
1738185600000|2025-01-29 21:20:00|36381.6|36341.6|36413.9|36373.9|36421|36381|36381.6|36341.6|0
1738185900000|2025-01-29 21:25:00|36414|36374|36423.1|36383.1|36435.8|36395.8|36409.7|36369.7|0
1738186200000|2025-01-29 21:30:00|36423|36383|36428|36388|36430.1|36390.1|36406.2|36366.2|0
1738186500000|2025-01-29 21:35:00|36426.6|36386.6|36424.5|36384.5|36432.2|36392.2|36418.9|36378.9|0
1738186800000|2025-01-29 21:40:00|36423.8|36383.8|36413.9|36373.9|36441.4|36401.4|36372.4|36332.4|0
1738187100000|2025-01-29 21:45:00|36413.2|36373.2|36433.7|36393.7|36438.6|36398.6|36407.6|36367.6|0
1738187400000|2025-01-29 21:50:00|36434.4|36394.4|36437.2|36397.2|36437.2|36397.2|36418.2|36378.2|0
1738187700000|2025-01-29 21:55:00|36437.1|36397.1|36421.5|36381.5|36438.6|36398.6|36416.8|36376.8|0
1738188000000|2025-01-29 22:00:00|36417.5|36377.5|36420.3|36380.3|36423.1|36383.1|36411.8|36371.8|0
1738188300000|2025-01-29 22:05:00|36420.4|36380.4|36430.8|36390.8|36430.8|36390.8|36414.7|36374.7|0
1738188600000|2025-01-29 22:10:00|36430.1|36390.1|36428.7|36388.7|36433|36393|36425.9|36385.9|0
1738188900000|2025-01-29 22:15:00|36428.8|36388.8|36432.2|36392.2|36433.7|36393.7|36428.8|36388.8|0
1738189200000|2025-01-29 22:20:00|36432.3|36392.3|36431.6|36391.6|36433|36393|36429.4|36389.4|0
1738189500000|2025-01-29 22:25:00|36432.2|36392.2|36436.5|36396.5|36436.5|36396.5|36432.2|36392.2|0
1738189800000|2025-01-29 22:30:00|36437.2|36397.2|36433.7|36393.7|36438.6|36398.6|36433.7|36393.7|0
1738190100000|2025-01-29 22:35:00|36433.6|36393.6|36428.7|36388.7|36433.6|36393.6|36425.2|36385.2|0
1738190400000|2025-01-29 22:40:00|36428.8|36388.8|36431.6|36391.6|36433|36393|36428.8|36388.8|0
1738190700000|2025-01-29 22:45:00|36432.2|36392.2|36437.2|36397.2|36437.9|36397.9|36432.2|36392.2|0
1738191000000|2025-01-29 22:50:00|36437.9|36397.9|36441.4|36401.4|36441.4|36401.4|36437.2|36397.2|0
1738191300000|2025-01-29 22:55:00|36438|36398|36406.1|36366.1|36439.5|36399.5|36401.9|36361.9|0
1738191600000|2025-01-29 23:00:00|36405.7|36365.7|36391.4|36351.4|36406.1|36366.1|36377.9|36337.9|0
1738191900000|2025-01-29 23:05:00|36394.1|36354.1|36399.8|36359.8|36413.9|36373.9|36387.8|36347.8|0
1738192200000|2025-01-29 23:10:00|36400.5|36360.5|36394.9|36354.9|36403.3|36363.3|36390.6|36350.6|0
1738192500000|2025-01-29 23:15:00|36398.8|36358.8|36394|36354|36399.6|36359.6|36386.2|36346.2|0
1738192800000|2025-01-29 23:20:00|36395.4|36355.4|36377.8|36337.8|36398.2|36358.2|36375.7|36335.7|0
1738193100000|2025-01-29 23:25:00|36378.5|36338.5|36375.7|36335.7|36382.7|36342.7|36368.6|36328.6|0
1738193400000|2025-01-29 23:30:00|36372.4|36332.4|36373.7|36333.7|36379.4|36339.4|36368.8|36328.8|0
1738193700000|2025-01-29 23:35:00|36373|36333|36379.4|36339.4|36382.2|36342.2|36372.3|36332.3|0
1738194000000|2025-01-29 23:40:00|36379.3|36339.3|36381.5|36341.5|36388.5|36348.5|36378.7|36338.7|0
1738194300000|2025-01-29 23:45:00|36382.9|36342.9|36389.2|36349.2|36394.9|36354.9|36382.9|36342.9|0
1738194600000|2025-01-29 23:50:00|36389.3|36349.3|36393.4|36353.4|36395.6|36355.6|36389.2|36349.2|0
1738194900000|2025-01-29 23:55:00|36393.5|36353.5|36397.9|36357.9|36404.3|36364.3|36387.1|36347.1|0
1738195200000|2025-01-30 00:00:00|36398|36358|36397.9|36357.9|36400|36360|36391.6|36351.6|0
1738195500000|2025-01-30 00:05:00|36398|36358|36409.9|36369.9|36412|36372|36396.5|36356.5|0
1738195800000|2025-01-30 00:10:00|36409.2|36369.2|36408.1|36368.1|36412|36372|36394.3|36354.3|0
1738196100000|2025-01-30 00:15:00|36407.4|36367.4|36448.2|36408.2|36448.2|36408.2|36407.4|36367.4|0
1738196400000|2025-01-30 00:20:00|36451.6|36411.6|36431.4|36391.4|36451.6|36411.6|36428|36388|0
1738196700000|2025-01-30 00:25:00|36431.5|36391.5|36431.7|36391.7|36431.7|36391.7|36424.7|36384.7|0
1738197000000|2025-01-30 00:30:00|36431.8|36391.8|36445.3|36405.3|36445.3|36405.3|36428.3|36388.3|0
1738197300000|2025-01-30 00:35:00|36448.7|36408.7|36445.3|36405.3|36452.1|36412.1|36438.5|36398.5|0
1738197600000|2025-01-30 00:40:00|36445.2|36405.2|36445.4|36405.4|36448.9|36408.9|36445.2|36405.2|0
1738197900000|2025-01-30 00:45:00|36438.6|36398.6|36459.1|36419.1|36465.9|36425.9|36438.6|36398.6|0
1738198200000|2025-01-30 00:50:00|36459|36419|36452.4|36412.4|36465.8|36425.8|36445.6|36405.6|0
1738198500000|2025-01-30 00:55:00|36445.7|36405.7|36452.5|36412.5|36452.5|36412.5|36438.9|36398.9|0
1738198800000|2025-01-30 01:00:00|36445.7|36405.7|36445.5|36405.5|36452.5|36412.5|36435.4|36395.4|0
1738199100000|2025-01-30 01:05:00|36445.4|36405.4|36459.1|36419.1|36466|36426|36445.4|36405.4|0
1738199400000|2025-01-30 01:10:00|36455.8|36415.8|36473.2|36433.2|36473.2|36433.2|36452.4|36412.4|0
1738199700000|2025-01-30 01:15:00|36476.6|36436.6|36473.3|36433.3|36476.7|36436.7|36463.2|36423.2|0
1738200000000|2025-01-30 01:20:00|36466.5|36426.5|36466.6|36426.6|36466.6|36426.6|36459.8|36419.8|0
1738200300000|2025-01-30 01:25:00|36466.5|36426.5|36466.6|36426.6|36466.6|36426.6|36459.7|36419.7|0
1738200600000|2025-01-30 01:30:00|36466.5|36426.5|36473.9|36433.9|36480.7|36440.7|36459.9|36419.9|0
1738200900000|2025-01-30 01:35:00|36480.7|36440.7|36474.4|36434.4|36487.7|36447.7|36474.3|36434.3|0
1738201200000|2025-01-30 01:40:00|36474.3|36434.3|36474.4|36434.4|36481.4|36441.4|36474.3|36434.3|0
1738201500000|2025-01-30 01:45:00|36474.5|36434.5|36467.5|36427.5|36481.3|36441.3|36467.5|36427.5|0
1738201800000|2025-01-30 01:50:00|36467.6|36427.6|36474.4|36434.4|36474.4|36434.4|36464.1|36424.1|0
1738202100000|2025-01-30 01:55:00|36474.3|36434.3|36467.4|36427.4|36474.4|36434.4|36464.1|36424.1|0
1738202400000|2025-01-30 02:00:00|36467.5|36427.5|36467.6|36427.6|36474.3|36434.3|36467.5|36427.5|0
1738202700000|2025-01-30 02:05:00|36474.4|36434.4|36467.7|36427.7|36474.4|36434.4|36467.5|36427.5|0
1738203000000|2025-01-30 02:10:00|36467.6|36427.6|36481.2|36441.2|36481.3|36441.3|36467.6|36427.6|0
1738203300000|2025-01-30 02:15:00|36481.3|36441.3|36481.3|36441.3|36481.4|36441.4|36474.3|36434.3|0
1738203600000|2025-01-30 02:20:00|36481.4|36441.4|36487.6|36447.6|36501.1|36461.1|36481.4|36441.4|0
1738203900000|2025-01-30 02:25:00|36487.5|36447.5|36494.3|36454.3|36494.4|36454.4|36480.7|36440.7|0
1738204200000|2025-01-30 02:30:00|36487.5|36447.5|36494.3|36454.3|36501.1|36461.1|36487.4|36447.4|0
1738204500000|2025-01-30 02:35:00|36487.5|36447.5|36473.9|36433.9|36487.6|36447.6|36473.9|36433.9|0
1738204800000|2025-01-30 02:40:00|36473.8|36433.8|36467|36427|36473.9|36433.9|36466.9|36426.9|0
1738205100000|2025-01-30 02:45:00|36466.9|36426.9|36460.1|36420.1|36467|36427|36460.1|36420.1|0
1738205400000|2025-01-30 02:50:00|36460|36420|36460.1|36420.1|36466.8|36426.8|36460|36420|0
1738205700000|2025-01-30 02:55:00|36460.2|36420.2|36456.7|36416.7|36466.9|36426.9|36456.7|36416.7|0
1738206000000|2025-01-30 03:00:00|36468.5|36428.5|36471.9|36431.9|36472|36432|36465.1|36425.1|0
1738206300000|2025-01-30 03:05:00|36471.8|36431.8|36482.3|36442.3|36482.3|36442.3|36471.8|36431.8|0
1738206600000|2025-01-30 03:10:00|36482.2|36442.2|36482.3|36442.3|36485.6|36445.6|36472|36432|0
1738206900000|2025-01-30 03:15:00|36470.4|36430.4|36467|36427|36470.5|36430.5|36463.6|36423.6|0
1738207200000|2025-01-30 03:20:00|36467.1|36427.1|36467|36427|36467.1|36427.1|36466.9|36426.9|0
1738207500000|2025-01-30 03:25:00|36467.1|36427.1|36467|36427|36467.1|36427.1|36467|36427|0
1738207800000|2025-01-30 03:30:00|36470.4|36430.4|36460.2|36420.2|36473.8|36433.8|36460.2|36420.2|0
1738208100000|2025-01-30 03:35:00|36460.1|36420.1|36456.7|36416.7|36460.1|36420.1|36453.3|36413.3|0
1738208400000|2025-01-30 03:40:00|36460.1|36420.1|36466.9|36426.9|36466.9|36426.9|36453.3|36413.3|0
1738208700000|2025-01-30 03:45:00|36460.2|36420.2|36453.3|36413.3|36460.2|36420.2|36453.3|36413.3|0
1738209000000|2025-01-30 03:50:00|36453.4|36413.4|36463.7|36423.7|36463.7|36423.7|36453.4|36413.4|0
1738209300000|2025-01-30 03:55:00|36467.1|36427.1|36474|36434|36474|36434|36467|36427|0
1738209600000|2025-01-30 04:00:00|36474.1|36434.1|36463.9|36423.9|36477.5|36437.5|36460.4|36420.4|0
1738209900000|2025-01-30 04:05:00|36460.5|36420.5|36460.5|36420.5|36467.3|36427.3|36460.4|36420.4|0
1738210200000|2025-01-30 04:10:00|36460.4|36420.4|36460.6|36420.6|36460.6|36420.6|36460.4|36420.4|0
1738210500000|2025-01-30 04:15:00|36453.8|36413.8|36453.8|36413.8|36457.2|36417.2|36453.7|36413.7|0
1738210800000|2025-01-30 04:20:00|36453.9|36413.9|36453.9|36413.9|36453.9|36413.9|36453.8|36413.8|0
1738211100000|2025-01-30 04:25:00|36453.8|36413.8|36453.8|36413.8|36453.9|36413.9|36453.7|36413.7|0
1738211400000|2025-01-30 04:30:00|36453.7|36413.7|36440.1|36400.1|36453.7|36413.7|36440.1|36400.1|0
1738211700000|2025-01-30 04:35:00|36440.2|36400.2|36433.4|36393.4|36440.2|36400.2|36430|36390|0
1738212000000|2025-01-30 04:40:00|36433.3|36393.3|36433.4|36393.4|36433.4|36393.4|36426.5|36386.5|0
1738212300000|2025-01-30 04:45:00|36436.8|36396.8|36436.7|36396.7|36436.8|36396.8|36436.7|36396.7|0
1738212600000|2025-01-30 04:50:00|36436.8|36396.8|36433.3|36393.3|36436.8|36396.8|36433.2|36393.2|0
1738212900000|2025-01-30 04:55:00|36433.4|36393.4|36426.4|36386.4|36433.4|36393.4|36426.4|36386.4|0
1738213200000|2025-01-30 05:00:00|36426.5|36386.5|36416.1|36376.1|36426.5|36386.5|36416.1|36376.1|0
1738213500000|2025-01-30 05:05:00|36412.7|36372.7|36412.6|36372.6|36419.4|36379.4|36412.5|36372.5|0
1738213800000|2025-01-30 05:10:00|36405.8|36365.8|36412.6|36372.6|36412.7|36372.7|36405.8|36365.8|0
1738214100000|2025-01-30 05:15:00|36412.7|36372.7|36412.8|36372.8|36416.2|36376.2|36412.6|36372.6|0
1738214400000|2025-01-30 05:20:00|36412.7|36372.7|36412.7|36372.7|36412.8|36372.8|36409.3|36369.3|0
1738214700000|2025-01-30 05:25:00|36412.8|36372.8|36412.9|36372.9|36413|36373|36412.8|36372.8|0
1738215000000|2025-01-30 05:30:00|36406.1|36366.1|36405.9|36365.9|36406.2|36366.2|36405.8|36365.8|0
1738215300000|2025-01-30 05:35:00|36406|36366|36426.3|36386.3|36426.4|36386.4|36405.9|36365.9|0
1738215600000|2025-01-30 05:40:00|36426.4|36386.4|36426.5|36386.5|36426.5|36386.5|36423|36383|0
1738215900000|2025-01-30 05:45:00|36426.4|36386.4|36440|36400|36446.7|36406.7|36419.7|36379.7|0
1738216200000|2025-01-30 05:50:00|36440.1|36400.1|36456.8|36416.8|36456.8|36416.8|36440|36400|0
1738216500000|2025-01-30 05:55:00|36460.2|36420.2|36453.7|36413.7|36460.2|36420.2|36449.9|36409.9|0
1738216800000|2025-01-30 06:00:00|36453.8|36413.8|36453.8|36413.8|36467.4|36427.4|36440.3|36400.3|0
1738217100000|2025-01-30 06:05:00|36450.4|36410.4|36467|36427|36474.1|36434.1|36447|36407|0
1738217400000|2025-01-30 06:10:00|36470.4|36430.4|36463.6|36423.6|36487.3|36447.3|36460.2|36420.2|0
1738217700000|2025-01-30 06:15:00|36460.3|36420.3|36453.5|36413.5|36460.3|36420.3|36446.8|36406.8|0
1738218000000|2025-01-30 06:20:00|36446.8|36406.8|36483.2|36443.2|36483.2|36443.2|36446.1|36406.1|0
1738218300000|2025-01-30 06:25:00|36486.5|36446.5|36459.5|36419.5|36486.5|36446.5|36456.1|36416.1|0
1738218600000|2025-01-30 06:30:00|36459.4|36419.4|36463.6|36423.6|36479.6|36439.6|36452.6|36412.6|0
1738218900000|2025-01-30 06:35:00|36460.2|36420.2|36453.7|36413.7|36463.8|36423.8|36450.3|36410.3|0
1738219200000|2025-01-30 06:40:00|36457.1|36417.1|36457|36417|36467.2|36427.2|36457|36417|0
1738219500000|2025-01-30 06:45:00|36457.1|36417.1|36463.8|36423.8|36463.8|36423.8|36457|36417|0
1738219800000|2025-01-30 06:50:00|36470.5|36430.5|36470.7|36430.7|36477.4|36437.4|36463.7|36423.7|0
1738220100000|2025-01-30 06:55:00|36470.6|36430.6|36474|36434|36477.4|36437.4|36463.8|36423.8|0
1738220400000|2025-01-30 07:00:00|36405.8|36390.8|36415.8|36400.8|36443.3|36428.3|36405.8|36390.8|34
1738220700000|2025-01-30 07:05:00|36413.3|36398.3|36420.8|36405.8|36433.3|36418.3|36413.3|36398.3|23
1738221000000|2025-01-30 07:10:00|36423.3|36408.3|36430.8|36415.8|36433.3|36418.3|36423.3|36408.3|5
1738221300000|2025-01-30 07:15:00|36428.3|36413.3|36420.8|36405.8|36430.8|36415.8|36410.8|36395.8|15
1738221600000|2025-01-30 07:20:00|36418.3|36403.3|36425.8|36410.8|36438.3|36423.3|36413.3|36398.3|28
1738221900000|2025-01-30 07:25:00|36423.3|36408.3|36423.3|36408.3|36428.3|36413.3|36420.8|36405.8|0
1738222200000|2025-01-30 07:30:00|36420.8|36405.8|36438.3|36423.3|36443.3|36428.3|36420.8|36405.8|47
1738222500000|2025-01-30 07:35:00|36440.8|36425.8|36440.8|36425.8|36443.3|36428.3|36438.3|36423.3|6
1738222800000|2025-01-30 07:40:00|36435.8|36420.8|36455.8|36440.8|36458.3|36443.3|36435.8|36420.8|20
1738223100000|2025-01-30 07:45:00|36453.3|36438.3|36448.3|36433.3|36453.3|36438.3|36440.8|36425.8|17
1738223400000|2025-01-30 07:50:00|36445.8|36430.8|36455.8|36440.8|36458.3|36443.3|36435.8|36420.8|12
1738223700000|2025-01-30 07:55:00|36458.3|36443.3|36470.8|36455.8|36488.3|36473.3|36455.8|36440.8|61
1738224000000|2025-01-30 08:00:00|36450.8|36435.8|36428.3|36413.3|36480.8|36465.8|36415.8|36400.8|278
1738224300000|2025-01-30 08:05:00|36425.8|36410.8|36398.3|36383.3|36428.3|36413.3|36373.3|36358.3|201
1738224600000|2025-01-30 08:10:00|36400.8|36385.8|36398.3|36383.3|36413.3|36398.3|36380.8|36365.8|113
1738224900000|2025-01-30 08:15:00|36400.8|36385.8|36448.3|36433.3|36453.3|36438.3|36378.3|36363.3|145
1738225200000|2025-01-30 08:20:00|36450.8|36435.8|36473.3|36458.3|36480.8|36465.8|36445.8|36430.8|145
1738225500000|2025-01-30 08:25:00|36470.8|36455.8|36448.3|36433.3|36478.3|36463.3|36438.3|36423.3|142
1738225800000|2025-01-30 08:30:00|36445.8|36430.8|36418.3|36403.3|36453.3|36438.3|36408.3|36393.3|121
1738226100000|2025-01-30 08:35:00|36420.8|36405.8|36438.3|36423.3|36443.3|36428.3|36418.3|36403.3|62
1738226400000|2025-01-30 08:40:00|36437.8|36422.8|36387.8|36372.8|36442.8|36427.8|36387.8|36372.8|101
1738226700000|2025-01-30 08:45:00|36382.8|36367.8|36367.8|36352.8|36382.8|36367.8|36360.3|36345.3|92
1738227000000|2025-01-30 08:50:00|36362.8|36347.8|36357.8|36342.8|36362.8|36347.8|36347.8|36332.8|55
1738227300000|2025-01-30 08:55:00|36355.3|36340.3|36370.3|36355.3|36377.8|36362.8|36352.8|36337.8|49
1738227600000|2025-01-30 09:00:00|36372.8|36357.8|36317.8|36302.8|36380.3|36365.3|36315.3|36300.3|77
1738227900000|2025-01-30 09:05:00|36315.3|36300.3|36327.8|36312.8|36342.8|36327.8|36297.8|36282.8|60
1738228200000|2025-01-30 09:10:00|36325.3|36310.3|36332.8|36317.8|36337.8|36322.8|36307.8|36292.8|72
1738228500000|2025-01-30 09:15:00|36335.3|36320.3|36350.3|36335.3|36367.8|36352.8|36332.8|36317.8|64
1738228800000|2025-01-30 09:20:00|36352.8|36337.8|36380.3|36365.3|36382.8|36367.8|36347.8|36332.8|48
1738229100000|2025-01-30 09:25:00|36382.8|36367.8|36387.8|36372.8|36397.8|36382.8|36372.8|36357.8|99
1738229400000|2025-01-30 09:30:00|36385.3|36370.3|36392.8|36377.8|36410.3|36395.3|36380.3|36365.3|73
1738229700000|2025-01-30 09:35:00|36395.3|36380.3|36367.8|36352.8|36402.8|36387.8|36365.3|36350.3|31
1738230000000|2025-01-30 09:40:00|36365.3|36350.3|36367.8|36352.8|36382.8|36367.8|36362.8|36347.8|66
1738230300000|2025-01-30 09:45:00|36370.3|36355.3|36370.3|36355.3|36380.3|36365.3|36347.8|36332.8|41
1738230600000|2025-01-30 09:50:00|36372.8|36357.8|36372.8|36357.8|36385.3|36370.3|36362.8|36347.8|47
1738230900000|2025-01-30 09:55:00|36370.3|36355.3|36365.3|36350.3|36377.8|36362.8|36362.8|36347.8|21
1738231200000|2025-01-30 10:00:00|36362.8|36347.8|36355.3|36340.3|36375.3|36360.3|36345.3|36330.3|28
1738231500000|2025-01-30 10:05:00|36352.8|36337.8|36365.3|36350.3|36377.8|36362.8|36347.8|36332.8|49
1738231800000|2025-01-30 10:10:00|36362.8|36347.8|36392.8|36377.8|36397.8|36382.8|36362.8|36347.8|42
1738232100000|2025-01-30 10:15:00|36395.3|36380.3|36400.3|36385.3|36405.3|36390.3|36390.3|36375.3|55
1738232400000|2025-01-30 10:20:00|36402.8|36387.8|36417.8|36402.8|36417.8|36402.8|36387.8|36372.8|55
1738232700000|2025-01-30 10:25:00|36415.3|36400.3|36412.8|36397.8|36422.8|36407.8|36407.8|36392.8|46
1738233000000|2025-01-30 10:30:00|36415.3|36400.3|36422.8|36407.8|36427.8|36412.8|36412.8|36397.8|29
1738233300000|2025-01-30 10:35:00|36425.3|36410.3|36420.3|36405.3|36432.8|36417.8|36417.8|36402.8|28
1738233600000|2025-01-30 10:40:00|36422.8|36407.8|36407.8|36392.8|36427.8|36412.8|36402.8|36387.8|27
1738233900000|2025-01-30 10:45:00|36410.3|36395.3|36410.3|36395.3|36415.3|36400.3|36400.3|36385.3|18
1738234200000|2025-01-30 10:50:00|36407.8|36392.8|36412.8|36397.8|36417.8|36402.8|36402.8|36387.8|27
1738234500000|2025-01-30 10:55:00|36410.3|36395.3|36422.8|36407.8|36427.8|36412.8|36407.8|36392.8|27
1738234800000|2025-01-30 11:00:00|36425.3|36410.3|36422.8|36407.8|36427.8|36412.8|36417.8|36402.8|26
1738235100000|2025-01-30 11:05:00|36420.3|36405.3|36432.8|36417.8|36432.8|36417.8|36407.8|36392.8|33
1738235400000|2025-01-30 11:10:00|36430.3|36415.3|36430.3|36415.3|36442.8|36427.8|36427.8|36412.8|36
1738235700000|2025-01-30 11:15:00|36427.8|36412.8|36420.3|36405.3|36430.3|36415.3|36417.8|36402.8|20
1738236000000|2025-01-30 11:20:00|36422.8|36407.8|36417.8|36402.8|36422.8|36407.8|36407.8|36392.8|29
1738236300000|2025-01-30 11:25:00|36422.8|36407.8|36427.8|36412.8|36432.8|36417.8|36422.8|36407.8|21
1738236600000|2025-01-30 11:30:00|36425.3|36410.3|36402.8|36387.8|36427.8|36412.8|36397.8|36382.8|42
1738236900000|2025-01-30 11:35:00|36405.3|36390.3|36412.8|36397.8|36420.3|36405.3|36402.8|36387.8|20
1738237200000|2025-01-30 11:40:00|36410.3|36395.3|36412.8|36397.8|36422.8|36407.8|36410.3|36395.3|12
1738237500000|2025-01-30 11:45:00|36415.3|36400.3|36412.8|36397.8|36425.3|36410.3|36412.8|36397.8|19
1738237800000|2025-01-30 11:50:00|36415.3|36400.3|36422.8|36407.8|36422.8|36407.8|36412.8|36397.8|22
1738238100000|2025-01-30 11:55:00|36427.8|36412.8|36432.8|36417.8|36435.3|36420.3|36422.8|36407.8|30
1738238400000|2025-01-30 12:00:00|36435.3|36420.3|36412.8|36397.8|36440.3|36425.3|36412.8|36397.8|49
1738238700000|2025-01-30 12:05:00|36410.3|36395.3|36417.8|36402.8|36422.8|36407.8|36407.8|36392.8|18
1738239000000|2025-01-30 12:10:00|36415.3|36400.3|36407.8|36392.8|36417.8|36402.8|36397.8|36382.8|20
1738239300000|2025-01-30 12:15:00|36405.3|36390.3|36387.8|36372.8|36405.3|36390.3|36382.8|36367.8|36
1738239600000|2025-01-30 12:20:00|36390.3|36375.3|36397.8|36382.8|36397.8|36382.8|36387.8|36372.8|19
1738239900000|2025-01-30 12:25:00|36400.3|36385.3|36400.3|36385.3|36407.8|36392.8|36392.8|36377.8|14
1738240200000|2025-01-30 12:30:00|36402.8|36387.8|36412.8|36397.8|36415.3|36400.3|36400.3|36385.3|9
1738240500000|2025-01-30 12:35:00|36415.3|36400.3|36417.8|36402.8|36422.8|36407.8|36410.3|36395.3|18
1738240800000|2025-01-30 12:40:00|36421.4|36406.4|36426.4|36411.4|36433.9|36418.9|36418.9|36403.9|15
1738241100000|2025-01-30 12:45:00|36423.9|36408.9|36426.4|36411.4|36433.9|36418.9|36423.9|36408.9|168
1738241400000|2025-01-30 12:50:00|36423.9|36408.9|36431.4|36416.4|36431.4|36416.4|36423.9|36408.9|16
1738241700000|2025-01-30 12:55:00|36433.9|36418.9|36411.4|36396.4|36436.4|36421.4|36411.4|36396.4|23
1738242000000|2025-01-30 13:00:00|36413.9|36398.9|36426.4|36411.4|36426.4|36411.4|36411.4|36396.4|23
1738242300000|2025-01-30 13:05:00|36428.9|36413.9|36431.4|36416.4|36443.9|36428.9|36423.9|36408.9|64
1738242600000|2025-01-30 13:10:00|36433.9|36418.9|36436.4|36421.4|36438.9|36423.9|36431.4|36416.4|38
1738242900000|2025-01-30 13:15:00|36438.9|36423.9|36443.9|36428.9|36451.4|36436.4|36436.4|36421.4|34
1738243200000|2025-01-30 13:20:00|36441.4|36426.4|36426.4|36411.4|36441.4|36426.4|36423.9|36408.9|35
1738243500000|2025-01-30 13:25:00|36428.9|36413.9|36428.9|36413.9|36431.4|36416.4|36418.9|36403.9|21
1738243800000|2025-01-30 13:30:00|36426.4|36411.4|36428.9|36413.9|36446.4|36431.4|36413.9|36398.9|49
1738244100000|2025-01-30 13:35:00|36431.4|36416.4|36443.9|36428.9|36446.4|36431.4|36423.9|36408.9|42
1738244400000|2025-01-30 13:40:00|36441.4|36426.4|36441.4|36426.4|36446.4|36431.4|36436.4|36421.4|23
1738244700000|2025-01-30 13:45:00|36443.9|36428.9|36448.9|36433.9|36461.4|36446.4|36441.4|36426.4|87
1738245000000|2025-01-30 13:50:00|36451.4|36436.4|36441.4|36426.4|36458.9|36443.9|36438.9|36423.9|41
1738245300000|2025-01-30 13:55:00|36443.9|36428.9|36446.4|36431.4|36446.4|36431.4|36428.9|36413.9|67
1738245600000|2025-01-30 14:00:00|36448.9|36433.9|36431.4|36416.4|36451.4|36436.4|36431.4|36416.4|93
1738245900000|2025-01-30 14:05:00|36433.9|36418.9|36446.4|36431.4|36456.4|36441.4|36431.4|36416.4|72
1738246200000|2025-01-30 14:10:00|36448.9|36433.9|36441.4|36426.4|36456.4|36441.4|36441.4|36426.4|27
1738246500000|2025-01-30 14:15:00|36436.4|36421.4|36446.4|36431.4|36451.4|36436.4|36426.4|36411.4|39
1738246800000|2025-01-30 14:20:00|36448.9|36433.9|36451.4|36436.4|36466.4|36451.4|36443.9|36428.9|104
1738247100000|2025-01-30 14:25:00|36448.9|36433.9|36451.4|36436.4|36463.9|36448.9|36441.4|36426.4|83
1738247400000|2025-01-30 14:30:00|36453.9|36438.9|36446.4|36431.4|36458.9|36443.9|36426.4|36411.4|82
1738247700000|2025-01-30 14:35:00|36448.9|36433.9|36436.4|36421.4|36453.9|36438.9|36436.4|36421.4|91
1738248000000|2025-01-30 14:40:00|36433.9|36418.9|36386.4|36371.4|36436.4|36421.4|36386.4|36371.4|109
1738248300000|2025-01-30 14:45:00|36388.9|36373.9|36381.4|36366.4|36398.9|36383.9|36381.4|36366.4|79
1738248600000|2025-01-30 14:50:00|36386.4|36371.4|36383.9|36368.9|36386.4|36371.4|36371.4|36356.4|83
1738248900000|2025-01-30 14:55:00|36381.4|36366.4|36386.4|36371.4|36406.4|36391.4|36381.4|36366.4|82
1738249200000|2025-01-30 15:00:00|36388.9|36373.9|36373.9|36358.9|36388.9|36373.9|36328.9|36313.9|143
1738249500000|2025-01-30 15:05:00|36371.4|36356.4|36376.4|36361.4|36393.9|36378.9|36371.4|36356.4|41
1738249800000|2025-01-30 15:10:00|36375.2|36360.2|36410.2|36395.2|36415.2|36400.2|36375.2|36360.2|85
1738250100000|2025-01-30 15:15:00|36407.7|36392.7|36410.2|36395.2|36410.2|36395.2|36395.2|36380.2|35
1738250400000|2025-01-30 15:20:00|36412.7|36397.7|36435.2|36420.2|36445.2|36430.2|36407.7|36392.7|113
1738250700000|2025-01-30 15:25:00|36432.7|36417.7|36425.2|36410.2|36440.2|36425.2|36420.2|36405.2|30
1738251000000|2025-01-30 15:30:00|36427.7|36412.7|36462.7|36447.7|36465.2|36450.2|36425.2|36410.2|89
1738251300000|2025-01-30 15:35:00|36465.2|36450.2|36465.2|36450.2|36470.2|36455.2|36455.2|36440.2|80
1738251600000|2025-01-30 15:40:00|36467.7|36452.7|36455.2|36440.2|36480.2|36465.2|36455.2|36440.2|124
1738251900000|2025-01-30 15:45:00|36450.2|36435.2|36440.2|36425.2|36455.2|36440.2|36435.2|36420.2|60
1738252200000|2025-01-30 15:50:00|36437.7|36422.7|36415.2|36400.2|36440.2|36425.2|36412.7|36397.7|54
1738252500000|2025-01-30 15:55:00|36417.7|36402.7|36415.2|36400.2|36425.2|36410.2|36410.2|36395.2|63
1738252800000|2025-01-30 16:00:00|36412.7|36397.7|36430.2|36415.2|36435.2|36420.2|36410.2|36395.2|40
1738253100000|2025-01-30 16:05:00|36427.7|36412.7|36445.2|36430.2|36447.7|36432.7|36425.2|36410.2|67
1738253400000|2025-01-30 16:10:00|36447.7|36432.7|36420.2|36405.2|36450.2|36435.2|36420.2|36405.2|57
1738253700000|2025-01-30 16:15:00|36422.7|36407.7|36417.7|36402.7|36425.2|36410.2|36410.2|36395.2|96
1738254000000|2025-01-30 16:20:00|36420.2|36405.2|36445.2|36430.2|36447.7|36432.7|36417.7|36402.7|139
1738254300000|2025-01-30 16:25:00|36447.7|36432.7|36445.2|36430.2|36447.7|36432.7|36435.2|36420.2|615
1738254600000|2025-01-30 16:30:00|36442.7|36427.7|36425.2|36410.2|36450.2|36435.2|36420.2|36405.2|236
1738254900000|2025-01-30 16:35:00|36430.2|36415.2|36465.2|36450.2|36465.2|36450.2|36430.2|36415.2|203
1738255200000|2025-01-30 16:40:00|36467.7|36452.7|36477.7|36462.7|36480.2|36465.2|36457.7|36442.7|46
1738255500000|2025-01-30 16:45:00|36480.2|36465.2|36492.7|36477.7|36495.2|36480.2|36475.2|36460.2|27
1738255800000|2025-01-30 16:50:00|36497.7|36472.7|36507.7|36487.7|36512.7|36492.7|36497.7|36472.7|50
1738256100000|2025-01-30 16:55:00|36502.7|36482.7|36502.7|36477.7|36507.7|36487.7|36497.7|36477.7|43
1738256400000|2025-01-30 17:00:00|36497.7|36472.7|36487.7|36467.7|36502.7|36477.7|36482.7|36462.7|41
1738256700000|2025-01-30 17:05:00|36492.7|36462.7|36492.7|36467.7|36492.7|36472.7|36482.7|36462.7|8
1738257000000|2025-01-30 17:10:00|36487.7|36472.7|36482.7|36462.7|36492.7|36472.7|36472.7|36452.7|48
1738257300000|2025-01-30 17:15:00|36487.7|36467.7|36482.7|36462.7|36492.7|36472.7|36477.7|36457.7|59
1738257600000|2025-01-30 17:20:00|36477.7|36457.7|36497.7|36477.7|36497.7|36477.7|36477.7|36457.7|34
1738257900000|2025-01-30 17:25:00|36502.7|36482.7|36502.7|36482.7|36507.7|36487.7|36487.7|36467.7|23
1738258200000|2025-01-30 17:30:00|36497.7|36477.7|36507.7|36487.7|36507.7|36487.7|36492.7|36472.7|20
1738258500000|2025-01-30 17:35:00|36512.7|36492.7|36517.7|36492.7|36517.7|36497.7|36507.7|36487.7|14
1738258800000|2025-01-30 17:40:00|36512.7|36497.7|36502.7|36482.7|36517.7|36497.7|36502.7|36482.7|36
1738259100000|2025-01-30 17:45:00|36507.7|36487.7|36512.7|36492.7|36517.7|36497.7|36502.7|36482.7|10
1738259400000|2025-01-30 17:50:00|36517.7|36497.7|36522.7|36497.7|36527.7|36502.7|36512.7|36492.7|45
1738259700000|2025-01-30 17:55:00|36517.7|36502.7|36527.7|36507.7|36527.7|36507.7|36517.7|36497.7|9
1738260000000|2025-01-30 18:00:00|36532.7|36512.7|36537.7|36517.7|36542.7|36517.7|36527.7|36507.7|24
1738260300000|2025-01-30 18:05:00|36532.7|36512.7|36542.7|36522.7|36547.7|36527.7|36532.7|36512.7|33
1738260600000|2025-01-30 18:10:00|36537.7|36517.7|36542.7|36522.7|36542.7|36522.7|36537.7|36517.7|14
1738260900000|2025-01-30 18:15:00|36547.7|36527.7|36552.7|36532.7|36552.7|36532.7|36542.7|36522.7|29
1738261200000|2025-01-30 18:20:00|36557.7|36527.7|36567.7|36547.7|36567.7|36547.7|36552.7|36527.7|27
1738261500000|2025-01-30 18:25:00|36562.7|36542.7|36572.7|36552.7|36572.7|36552.7|36562.7|36542.7|47
1738261800000|2025-01-30 18:30:00|36577.7|36557.7|36587.7|36567.7|36587.7|36567.7|36572.7|36557.7|22
1738262100000|2025-01-30 18:35:00|36592.7|36572.7|36592.7|36572.7|36592.7|36572.7|36587.7|36567.7|30
1738262400000|2025-01-30 18:40:00|36587.7|36567.7|36587.7|36567.7|36592.7|36572.7|36582.7|36562.7|28
1738262700000|2025-01-30 18:45:00|36592.7|36572.7|36592.7|36572.7|36597.7|36577.7|36587.7|36567.7|5
1738263000000|2025-01-30 18:50:00|36587.7|36567.7|36587.7|36567.7|36592.7|36572.7|36587.7|36567.7|4
1738263300000|2025-01-30 18:55:00|36582.7|36562.7|36582.7|36562.7|36587.7|36567.7|36577.7|36557.7|27
1738263600000|2025-01-30 19:00:00|36577.7|36557.7|36587.7|36567.7|36592.7|36572.7|36577.7|36557.7|16
1738263900000|2025-01-30 19:05:00|36592.7|36572.7|36597.7|36577.7|36602.7|36577.7|36587.7|36567.7|14
1738264200000|2025-01-30 19:10:00|36602.7|36582.7|36602.7|36582.7|36607.7|36587.7|36602.7|36582.7|15
1738264500000|2025-01-30 19:15:00|36607.7|36587.7|36607.7|36582.7|36612.7|36592.7|36602.7|36582.7|9
1738264800000|2025-01-30 19:20:00|36612.7|36587.7|36602.7|36582.7|36612.7|36587.7|36597.7|36577.7|6
1738265100000|2025-01-30 19:25:00|36597.7|36577.7|36597.7|36582.7|36602.7|36582.7|36597.7|36572.7|14
1738265400000|2025-01-30 19:30:00|36595.2|36580.2|36582.7|36567.7|36595.2|36580.2|36582.7|36567.7|4
1738265700000|2025-01-30 19:35:00|36585.2|36570.2|36582.7|36567.7|36585.2|36570.2|36580.2|36565.2|14
1738266000000|2025-01-30 19:40:00|36585.2|36570.2|36587.7|36572.7|36587.7|36572.7|36580.2|36565.2|13
1738266300000|2025-01-30 19:45:00|36585.2|36570.2|36595.2|36580.2|36595.2|36580.2|36582.7|36567.7|4
1738266600000|2025-01-30 19:50:00|36597.7|36582.7|36605.2|36590.2|36605.2|36590.2|36597.7|36582.7|1
1738266900000|2025-01-30 19:55:00|36607.7|36592.7|36615.2|36600.2|36615.2|36600.2|36607.7|36592.7|8
1738267200000|2025-01-30 20:00:00|36612.7|36597.7|36620.2|36605.2|36625.2|36610.2|36612.7|36597.7|11
1738267500000|2025-01-30 20:05:00|36617.7|36602.7|36615.2|36600.2|36620.2|36605.2|36607.7|36592.7|23
1738267800000|2025-01-30 20:10:00|36617.7|36602.7|36620.2|36605.2|36620.2|36605.2|36612.7|36597.7|3
1738268100000|2025-01-30 20:15:00|36615.2|36600.2|36622.7|36607.7|36627.7|36612.7|36615.2|36600.2|8
1738268400000|2025-01-30 20:20:00|36625.2|36610.2|36627.7|36612.7|36627.7|36612.7|36622.7|36607.7|4
1738268700000|2025-01-30 20:25:00|36625.2|36610.2|36625.2|36610.2|36630.2|36615.2|36622.7|36607.7|21
1738269000000|2025-01-30 20:30:00|36622.7|36607.7|36632.7|36617.7|36635.2|36620.2|36610.2|36595.2|88
1738269300000|2025-01-30 20:35:00|36630.2|36615.2|36527.7|36512.7|36630.2|36615.2|36522.7|36507.7|198
1738269600000|2025-01-30 20:40:00|36525.2|36510.2|36432.7|36417.7|36525.2|36510.2|36420.2|36405.2|125
1738269900000|2025-01-30 20:45:00|36430.2|36415.2|36477.7|36462.7|36477.7|36462.7|36415.2|36400.2|57
1738270200000|2025-01-30 20:50:00|36472.7|36457.7|36510.2|36495.2|36522.7|36507.7|36460.2|36445.2|45
1738270500000|2025-01-30 20:55:00|36507.7|36492.7|36500.2|36485.2|36525.2|36510.2|36492.7|36477.7|21
1738270800000|2025-01-30 21:00:00|36525.4|36485.4|36511.3|36471.3|36537.8|36497.8|36508.4|36468.4|0
1738271100000|2025-01-30 21:05:00|36512|36472|36505.7|36465.7|36526|36486|36504.3|36464.3|0
1738271400000|2025-01-30 21:10:00|36506.4|36466.4|36495.7|36455.7|36512.7|36472.7|36463.7|36423.7|0
1738271700000|2025-01-30 21:15:00|36495|36455|36495|36455|36501.3|36461.3|36489.5|36449.5|0
1738272000000|2025-01-30 21:20:00|36494.4|36454.4|36492.3|36452.3|36502.7|36462.7|36488.8|36448.8|0
1738272300000|2025-01-30 21:25:00|36492.2|36452.2|36494.4|36454.4|36497.2|36457.2|36489.5|36449.5|0
1738272600000|2025-01-30 21:30:00|36493|36453|36489.4|36449.4|36535.6|36495.6|36457.3|36417.3|0
1738272900000|2025-01-30 21:35:00|36489.5|36449.5|36487.4|36447.4|36497.8|36457.8|36480.4|36440.4|0
1738273200000|2025-01-30 21:40:00|36487.3|36447.3|36488.8|36448.8|36491.5|36451.5|36476.2|36436.2|0
1738273500000|2025-01-30 21:45:00|36488.7|36448.7|36481.1|36441.1|36495.8|36455.8|36474.1|36434.1|0
1738273800000|2025-01-30 21:50:00|36481|36441|36482.5|36442.5|36489.5|36449.5|36478.3|36438.3|0
1738274100000|2025-01-30 21:55:00|36483.2|36443.2|36479.7|36439.7|36487.4|36447.4|36471.3|36431.3|0
1738274400000|2025-01-30 22:00:00|36479.8|36439.8|36481.8|36441.8|36483.2|36443.2|36476.9|36436.9|0
1738274700000|2025-01-30 22:05:00|36481.7|36441.7|36479.7|36439.7|36482.5|36442.5|36476.9|36436.9|0
1738275000000|2025-01-30 22:10:00|36479.6|36439.6|36485.3|36445.3|36485.3|36445.3|36477.6|36437.6|0
1738275300000|2025-01-30 22:15:00|36485.9|36445.9|36487.4|36447.4|36490.1|36450.1|36483.2|36443.2|0
1738275600000|2025-01-30 22:20:00|36487.3|36447.3|36516.7|36476.7|36517.4|36477.4|36486.7|36446.7|0
1738275900000|2025-01-30 22:25:00|36516.6|36476.6|36521.6|36481.6|36521.6|36481.6|36507.6|36467.6|0
1738276200000|2025-01-30 22:30:00|36521.4|36481.4|36523.7|36483.7|36530|36490|36517.4|36477.4|0
1738276500000|2025-01-30 22:35:00|36523.8|36483.8|36523.7|36483.7|36527.2|36487.2|36511.1|36471.1|0
1738276800000|2025-01-30 22:40:00|36523.6|36483.6|36520.2|36480.2|36523.6|36483.6|36518.8|36478.8|0
1738277100000|2025-01-30 22:45:00|36519.5|36479.5|36521.6|36481.6|36523|36483|36517.4|36477.4|0
1738277400000|2025-01-30 22:50:00|36521.7|36481.7|36522.3|36482.3|36523|36483|36519.5|36479.5|0
1738277700000|2025-01-30 22:55:00|36521.6|36481.6|36520.2|36480.2|36522.3|36482.3|36520.2|36480.2|0
1738278000000|2025-01-30 23:00:00|36520.6|36480.6|36548.9|36508.9|36553.8|36513.8|36520.2|36480.2|0
1738278300000|2025-01-30 23:05:00|36549.6|36509.6|36546.8|36506.8|36554.5|36514.5|36543.3|36503.3|0
1738278600000|2025-01-30 23:10:00|36547.5|36507.5|36546.8|36506.8|36547.5|36507.5|36541.9|36501.9|0
1738278900000|2025-01-30 23:15:00|36546.1|36506.1|36540.5|36500.5|36551.7|36511.7|36537.7|36497.7|0
1738279200000|2025-01-30 23:20:00|36539.8|36499.8|36542.8|36502.8|36543.5|36503.5|36536.5|36496.5|0
1738279500000|2025-01-30 23:25:00|36542.1|36502.1|36526.7|36486.7|36543.5|36503.5|36521.8|36481.8|0
1738279800000|2025-01-30 23:30:00|36527.4|36487.4|36517.6|36477.6|36531.6|36491.6|36516.2|36476.2|0
1738280100000|2025-01-30 23:35:00|36516.9|36476.9|36521.1|36481.1|36524.6|36484.6|36513.4|36473.4|0
1738280400000|2025-01-30 23:40:00|36519.7|36479.7|36526.7|36486.7|36528.1|36488.1|36519.7|36479.7|0
1738280700000|2025-01-30 23:45:00|36526|36486|36531.6|36491.6|36538.6|36498.6|36523.9|36483.9|0
1738281000000|2025-01-30 23:50:00|36530.9|36490.9|36536.5|36496.5|36537.9|36497.9|36527.4|36487.4|0
1738281300000|2025-01-30 23:55:00|36537.2|36497.2|36544.9|36504.9|36548.4|36508.4|36536.5|36496.5|0
1738281600000|2025-01-31 00:00:00|36545.6|36505.6|36538.6|36498.6|36545.6|36505.6|36526|36486|0
1738281900000|2025-01-31 00:05:00|36538.5|36498.5|36536.5|36496.5|36540|36500|36530.2|36490.2|0
1738282200000|2025-01-31 00:10:00|36537.2|36497.2|36535.8|36495.8|36542.8|36502.8|36535.8|36495.8|0
1738282500000|2025-01-31 00:15:00|36534.4|36494.4|36520.5|36480.5|36538.6|36498.6|36493.5|36453.5|0
1738282800000|2025-01-31 00:20:00|36520.6|36480.6|36527.4|36487.4|36527.4|36487.4|36520.5|36480.5|0
1738283100000|2025-01-31 00:25:00|36527.3|36487.3|36527.4|36487.4|36534.2|36494.2|36523.9|36483.9|0
1738283400000|2025-01-31 00:30:00|36527.5|36487.5|36527.2|36487.2|36534.2|36494.2|36527.2|36487.2|0
1738283700000|2025-01-31 00:35:00|36527.3|36487.3|36527.4|36487.4|36527.4|36487.4|36520.4|36480.4|0
1738284000000|2025-01-31 00:40:00|36527.5|36487.5|36530.9|36490.9|36534.2|36494.2|36527.4|36487.4|0
1738284300000|2025-01-31 00:45:00|36531|36491|36524.2|36484.2|36534.5|36494.5|36520.8|36480.8|0
1738284600000|2025-01-31 00:50:00|36524.1|36484.1|36520.7|36480.7|36524.1|36484.1|36514|36474|0
1738284900000|2025-01-31 00:55:00|36520.8|36480.8|36514|36474|36520.8|36480.8|36513.9|36473.9|0
1738285200000|2025-01-31 01:00:00|36513.9|36473.9|36496.9|36456.9|36513.9|36473.9|36493.5|36453.5|0
1738285500000|2025-01-31 01:05:00|36497|36457|36500.3|36460.3|36514|36474|36497|36457|0
1738285800000|2025-01-31 01:10:00|36500.2|36460.2|36493.8|36453.8|36500.2|36460.2|36493.5|36453.5|0
1738286100000|2025-01-31 01:15:00|36497.2|36457.2|36494|36454|36500.8|36460.8|36494|36454|0
1738286400000|2025-01-31 01:20:00|36494.1|36454.1|36473.9|36433.9|36494.1|36454.1|36473.9|36433.9|0
1738286700000|2025-01-31 01:25:00|36473.8|36433.8|36480.5|36440.5|36487.7|36447.7|36418.8|36378.8|0
1738287000000|2025-01-31 01:30:00|36480.6|36440.6|36480.7|36440.7|36480.9|36440.9|36473.8|36433.8|0
1738287300000|2025-01-31 01:35:00|36480.8|36440.8|36474|36434|36484|36444|36474|36434|0
1738287600000|2025-01-31 01:40:00|36467.3|36427.3|36480.5|36440.5|36480.5|36440.5|36466.9|36426.9|0
1738287900000|2025-01-31 01:45:00|36480.6|36440.6|36501.2|36461.2|36508|36468|36480.6|36440.6|0
1738288200000|2025-01-31 01:50:00|36497.9|36457.9|36481.1|36441.1|36501.3|36461.3|36474.3|36434.3|0
1738288500000|2025-01-31 01:55:00|36481|36441|36481.4|36441.4|36488.2|36448.2|36481|36441|0
1738288800000|2025-01-31 02:00:00|36481.5|36441.5|36481.6|36441.6|36488.5|36448.5|36481.4|36441.4|0
1738289100000|2025-01-31 02:05:00|36481.5|36441.5|36461.2|36421.2|36481.6|36441.6|36461.1|36421.1|0
1738289400000|2025-01-31 02:10:00|36464.6|36424.6|36467.9|36427.9|36468|36428|36464.6|36424.6|0
1738289700000|2025-01-31 02:15:00|36467.8|36427.8|36467.9|36427.9|36467.9|36427.9|36461.1|36421.1|0
1738290000000|2025-01-31 02:20:00|36467.8|36427.8|36460.9|36420.9|36474.4|36434.4|36460.9|36420.9|0
1738290300000|2025-01-31 02:25:00|36461|36421|36467.7|36427.7|36467.8|36427.8|36460.9|36420.9|0
1738290600000|2025-01-31 02:30:00|36467.6|36427.6|36460.7|36420.7|36467.7|36427.7|36460.7|36420.7|0
1738290900000|2025-01-31 02:35:00|36460.8|36420.8|36467.4|36427.4|36470.7|36430.7|36460.7|36420.7|0
1738291200000|2025-01-31 02:40:00|36464|36424|36467.5|36427.5|36474.5|36434.5|36464|36424|0
1738291500000|2025-01-31 02:45:00|36467.6|36427.6|36467.5|36427.5|36474.3|36434.3|36467.5|36427.5|0
1738291800000|2025-01-31 02:50:00|36467.6|36427.6|36467.6|36427.6|36474.4|36434.4|36467.5|36427.5|0
1738292100000|2025-01-31 02:55:00|36467.5|36427.5|36460.5|36420.5|36467.5|36427.5|36460.5|36420.5|0
1738292400000|2025-01-31 03:00:00|36460.4|36420.4|36460.7|36420.7|36467.4|36427.4|36460.4|36420.4|0
1738292700000|2025-01-31 03:05:00|36454|36414|36460.7|36420.7|36460.7|36420.7|36454|36414|0
1738293000000|2025-01-31 03:10:00|36460.8|36420.8|36467.5|36427.5|36467.5|36427.5|36460.7|36420.7|0
1738293300000|2025-01-31 03:15:00|36467.6|36427.6|36471|36431|36474.3|36434.3|36467.6|36427.6|0
1738293600000|2025-01-31 03:20:00|36470.9|36430.9|36467.5|36427.5|36474.4|36434.4|36467.5|36427.5|0
1738293900000|2025-01-31 03:25:00|36467.6|36427.6|36467.4|36427.4|36467.6|36427.6|36467.3|36427.3|0
1738294200000|2025-01-31 03:30:00|36464|36424|36460.5|36420.5|36467.3|36427.3|36460.4|36420.4|0
1738294500000|2025-01-31 03:35:00|36460.4|36420.4|36453.8|36413.8|36460.5|36420.5|36453.7|36413.7|0
1738294800000|2025-01-31 03:40:00|36453.7|36413.7|36460.5|36420.5|36460.5|36420.5|36453.7|36413.7|0
1738295100000|2025-01-31 03:45:00|36467.2|36427.2|36460.6|36420.6|36467.2|36427.2|36460.4|36420.4|0
1738295400000|2025-01-31 03:50:00|36464|36424|36460.5|36420.5|36464|36424|36460.5|36420.5|0
1738295700000|2025-01-31 03:55:00|36453.8|36413.8|36453.7|36413.7|36460.5|36420.5|36453.7|36413.7|0
1738296000000|2025-01-31 04:00:00|36453.8|36413.8|36460.4|36420.4|36467.1|36427.1|36453.8|36413.8|0
1738296300000|2025-01-31 04:05:00|36457|36417|36460.5|36420.5|36460.5|36420.5|36453.7|36413.7|0
1738296600000|2025-01-31 04:10:00|36460.4|36420.4|36460.8|36420.8|36460.8|36420.8|36460.4|36420.4|0
1738296900000|2025-01-31 04:15:00|36460.7|36420.7|36467.6|36427.6|36467.6|36427.6|36460.7|36420.7|0
1738297200000|2025-01-31 04:20:00|36467.5|36427.5|36460.8|36420.8|36467.5|36427.5|36460.6|36420.6|0
1738297500000|2025-01-31 04:25:00|36460.7|36420.7|36460.6|36420.6|36460.8|36420.8|36460.6|36420.6|0
1738297800000|2025-01-31 04:30:00|36453.9|36413.9|36453.9|36413.9|36454|36414|36453.8|36413.8|0
1738298100000|2025-01-31 04:35:00|36453.8|36413.8|36467.3|36427.3|36467.3|36427.3|36447|36407|0
1738298400000|2025-01-31 04:40:00|36467.2|36427.2|36480.6|36440.6|36487.4|36447.4|36467.2|36427.2|0
1738298700000|2025-01-31 04:45:00|36487.3|36447.3|36487.3|36447.3|36494.1|36454.1|36487.2|36447.2|0
1738299000000|2025-01-31 04:50:00|36494|36454|36467.1|36427.1|36494.1|36454.1|36467|36427|0
1738299300000|2025-01-31 04:55:00|36463.7|36423.7|36467.2|36427.2|36467.2|36427.2|36463.7|36423.7|0
1738299600000|2025-01-31 05:00:00|36467.1|36427.1|36467.4|36427.4|36474.1|36434.1|36467.1|36427.1|0
1738299900000|2025-01-31 05:05:00|36467.5|36427.5|36487.6|36447.6|36487.7|36447.7|36467.5|36427.5|0
1738300200000|2025-01-31 05:10:00|36480.9|36440.9|36487.7|36447.7|36494.4|36454.4|36477.4|36437.4|0
1738300500000|2025-01-31 05:15:00|36487.8|36447.8|36487.7|36447.7|36487.8|36447.8|36480.9|36440.9|0
1738300800000|2025-01-31 05:20:00|36487.8|36447.8|36501.1|36461.1|36501.1|36461.1|36487.7|36447.7|0
1738301100000|2025-01-31 05:25:00|36501|36461|36501|36461|36501.1|36461.1|36501|36461|0
1738301400000|2025-01-31 05:30:00|36497.6|36457.6|36501|36461|36501|36461|36497.6|36457.6|0
1738301700000|2025-01-31 05:35:00|36500.9|36460.9|36494.1|36454.1|36501|36461|36494.1|36454.1|0
1738302000000|2025-01-31 05:40:00|36494.2|36454.2|36501|36461|36501|36461|36494.1|36454.1|0
1738302300000|2025-01-31 05:45:00|36497.6|36457.6|36494.3|36454.3|36497.6|36457.6|36494.2|36454.2|0
1738302600000|2025-01-31 05:50:00|36494.4|36454.4|36494.2|36454.2|36494.4|36454.4|36494.2|36454.2|0
1738302900000|2025-01-31 05:55:00|36494.3|36454.3|36501|36461|36501|36461|36494.2|36454.2|0
1738303200000|2025-01-31 06:00:00|36500.9|36460.9|36511.1|36471.1|36514.5|36474.5|36497.4|36457.4|0
1738303500000|2025-01-31 06:05:00|36514.5|36474.5|36528|36488|36528|36488|36507.6|36467.6|0
1738303800000|2025-01-31 06:10:00|36528.1|36488.1|36521.3|36481.3|36528.1|36488.1|36521.2|36481.2|0
1738304100000|2025-01-31 06:15:00|36521.4|36481.4|36528.1|36488.1|36528.1|36488.1|36521.3|36481.3|0
1738304400000|2025-01-31 06:20:00|36528.2|36488.2|36534.9|36494.9|36541.6|36501.6|36528.1|36488.1|0
1738304700000|2025-01-31 06:25:00|36535|36495|36538.4|36498.4|36541.8|36501.8|36534.9|36494.9|0
1738305000000|2025-01-31 06:30:00|36535|36495|36528.3|36488.3|36541.8|36501.8|36521.5|36481.5|0
1738305300000|2025-01-31 06:35:00|36524.9|36484.9|36541.8|36501.8|36541.8|36501.8|36524.9|36484.9|0
1738305600000|2025-01-31 06:40:00|36541.7|36501.7|36541.9|36501.9|36548.6|36508.6|36541.7|36501.7|0
1738305900000|2025-01-31 06:45:00|36542|36502|36535.3|36495.3|36542|36502|36528.5|36488.5|0
1738306200000|2025-01-31 06:50:00|36532|36492|36515|36475|36532|36492|36514.9|36474.9|0
1738306500000|2025-01-31 06:55:00|36514.9|36474.9|36508.3|36468.3|36515|36475|36501.6|36461.6|0
1738306800000|2025-01-31 07:00:00|36483.2|36468.2|36500.7|36485.7|36508.2|36493.2|36483.2|36468.2|22
1738307100000|2025-01-31 07:05:00|36503.2|36488.2|36520.7|36505.7|36525.7|36510.7|36500.7|36485.7|15
1738307400000|2025-01-31 07:10:00|36523.2|36508.2|36515.7|36500.7|36523.2|36508.2|36508.2|36493.2|27
1738307700000|2025-01-31 07:15:00|36513.2|36498.2|36515.7|36500.7|36523.2|36508.2|36510.7|36495.7|7
1738308000000|2025-01-31 07:20:00|36518.2|36503.2|36510.7|36495.7|36520.7|36505.7|36510.7|36495.7|9
1738308300000|2025-01-31 07:25:00|36508.2|36493.2|36505.7|36490.7|36510.7|36495.7|36500.7|36485.7|14
1738308600000|2025-01-31 07:30:00|36508.2|36493.2|36515.7|36500.7|36525.7|36510.7|36508.2|36493.2|14
1738308900000|2025-01-31 07:35:00|36518.2|36503.2|36520.7|36505.7|36520.7|36505.7|36515.7|36500.7|1
1738309200000|2025-01-31 07:40:00|36523.2|36508.2|36533.2|36518.2|36535.7|36520.7|36520.7|36505.7|20
1738309500000|2025-01-31 07:45:00|36535.7|36520.7|36548.2|36533.2|36553.2|36538.2|36535.7|36520.7|36
1738309800000|2025-01-31 07:50:00|36545.7|36530.7|36555.7|36540.7|36560.7|36545.7|36545.7|36530.7|40
1738310100000|2025-01-31 07:55:00|36553.2|36538.2|36535.7|36520.7|36555.7|36540.7|36508.2|36493.2|71
1738310400000|2025-01-31 08:00:00|36533.2|36518.2|36560.7|36545.7|36588.2|36573.2|36525.7|36510.7|530
1738310700000|2025-01-31 08:05:00|36558.2|36543.2|36608.2|36593.2|36620.7|36605.7|36533.2|36518.2|209
1738311000000|2025-01-31 08:10:00|36610.7|36595.7|36593.2|36578.2|36610.7|36595.7|36560.7|36545.7|174
1738311300000|2025-01-31 08:15:00|36590.7|36575.7|36553.2|36538.2|36590.7|36575.7|36540.7|36525.7|112
1738311600000|2025-01-31 08:20:00|36558.2|36543.2|36545.7|36530.7|36578.2|36563.2|36543.2|36528.2|131
1738311900000|2025-01-31 08:25:00|36543.2|36528.2|36568.2|36553.2|36570.7|36555.7|36525.7|36510.7|95
1738312200000|2025-01-31 08:30:00|36570.7|36555.7|36628.2|36613.2|36635.7|36620.7|36570.7|36555.7|153
1738312500000|2025-01-31 08:35:00|36623.2|36608.2|36623.2|36608.2|36633.2|36618.2|36610.7|36595.7|98
1738312800000|2025-01-31 08:40:00|36624.5|36609.5|36614.5|36599.5|36634.5|36619.5|36604.5|36589.5|90
1738313100000|2025-01-31 08:45:00|36612|36597|36599.5|36584.5|36634.5|36619.5|36599.5|36584.5|69
1738313400000|2025-01-31 08:50:00|36597|36582|36599.5|36584.5|36599.5|36584.5|36582|36567|71
1738313700000|2025-01-31 08:55:00|36602|36587|36574.5|36559.5|36607|36592|36574.5|36559.5|89
1738314000000|2025-01-31 09:00:00|36577|36562|36592|36577|36607|36592|36549.5|36534.5|274
1738314300000|2025-01-31 09:05:00|36594.5|36579.5|36609.5|36594.5|36619.5|36604.5|36589.5|36574.5|49
1738314600000|2025-01-31 09:10:00|36612|36597|36599.5|36584.5|36619.5|36604.5|36599.5|36584.5|53
1738314900000|2025-01-31 09:15:00|36602|36587|36614.5|36599.5|36614.5|36599.5|36579.5|36564.5|38
1738315200000|2025-01-31 09:20:00|36617|36602|36602|36587|36617|36602|36599.5|36584.5|21
1738315500000|2025-01-31 09:25:00|36599.5|36584.5|36609.5|36594.5|36609.5|36594.5|36592|36577|43
1738315800000|2025-01-31 09:30:00|36612|36597|36617|36602|36624.5|36609.5|36604.5|36589.5|68
1738316100000|2025-01-31 09:35:00|36614.5|36599.5|36612|36597|36624.5|36609.5|36609.5|36594.5|24
1738316400000|2025-01-31 09:40:00|36609.5|36594.5|36594.5|36579.5|36609.5|36594.5|36584.5|36569.5|103
1738316700000|2025-01-31 09:45:00|36592|36577|36579.5|36564.5|36592|36577|36562|36547|85
1738317000000|2025-01-31 09:50:00|36582|36567|36574.5|36559.5|36584.5|36569.5|36554.5|36539.5|40
1738317300000|2025-01-31 09:55:00|36572|36557|36559.5|36544.5|36574.5|36559.5|36552|36537|53
1738317600000|2025-01-31 10:00:00|36557|36542|36564.5|36549.5|36572|36557|36557|36542|31
1738317900000|2025-01-31 10:05:00|36567|36552|36549.5|36534.5|36567|36552|36539.5|36524.5|60
1738318200000|2025-01-31 10:10:00|36547|36532|36522|36507|36549.5|36534.5|36519.5|36504.5|64
1738318500000|2025-01-31 10:15:00|36524.5|36509.5|36529.5|36514.5|36539.5|36524.5|36517|36502|62
1738318800000|2025-01-31 10:20:00|36532|36517|36529.5|36514.5|36534.5|36519.5|36522|36507|43
1738319100000|2025-01-31 10:25:00|36527|36512|36529.5|36514.5|36534.5|36519.5|36519.5|36504.5|34
1738319400000|2025-01-31 10:30:00|36527|36512|36534.5|36519.5|36537|36522|36519.5|36504.5|49
1738319700000|2025-01-31 10:35:00|36532|36517|36539.5|36524.5|36547|36532|36529.5|36514.5|272
1738320000000|2025-01-31 10:40:00|36542|36527|36524.5|36509.5|36544.5|36529.5|36509.5|36494.5|98
1738320300000|2025-01-31 10:45:00|36522|36507|36529.5|36514.5|36534.5|36519.5|36519.5|36504.5|33
1738320600000|2025-01-31 10:50:00|36532|36517|36527|36512|36534.5|36519.5|36519.5|36504.5|41
1738320900000|2025-01-31 10:55:00|36524.5|36509.5|36532|36517|36539.5|36524.5|36517|36502|101
1738321200000|2025-01-31 11:00:00|36534.5|36519.5|36542|36527|36549.5|36534.5|36534.5|36519.5|42
1738321500000|2025-01-31 11:05:00|36544.5|36529.5|36569.5|36554.5|36569.5|36554.5|36544.5|36529.5|38
1738321800000|2025-01-31 11:10:00|36572|36557|36554.5|36539.5|36577|36562|36552|36537|51
1738322100000|2025-01-31 11:15:00|36552|36537|36574.5|36559.5|36574.5|36559.5|36542|36527|25
1738322400000|2025-01-31 11:20:00|36572|36557|36564.5|36549.5|36574.5|36559.5|36559.5|36544.5|20
1738322700000|2025-01-31 11:25:00|36562|36547|36552|36537|36564.5|36549.5|36552|36537|22
1738323000000|2025-01-31 11:30:00|36554.5|36539.5|36557|36542|36559.5|36544.5|36549.5|36534.5|21
1738323300000|2025-01-31 11:35:00|36559.5|36544.5|36582|36567|36584.5|36569.5|36559.5|36544.5|42
1738323600000|2025-01-31 11:40:00|36584.5|36569.5|36574.5|36559.5|36584.5|36569.5|36574.5|36559.5|23
1738323900000|2025-01-31 11:45:00|36577|36562|36572|36557|36579.5|36564.5|36564.5|36549.5|42
1738324200000|2025-01-31 11:50:00|36569.5|36554.5|36569.5|36554.5|36574.5|36559.5|36564.5|36549.5|16
1738324500000|2025-01-31 11:55:00|36572|36557|36579.5|36564.5|36582|36567|36569.5|36554.5|19
1738324800000|2025-01-31 12:00:00|36577|36562|36579.5|36564.5|36582|36567|36569.5|36554.5|30
1738325100000|2025-01-31 12:05:00|36582|36567|36579.5|36564.5|36582|36567|36569.5|36554.5|32
1738325400000|2025-01-31 12:10:00|36584.5|36569.5|36577|36562|36584.5|36569.5|36569.5|36554.5|66
1738325700000|2025-01-31 12:15:00|36579.5|36564.5|36587|36572|36594.5|36579.5|36569.5|36554.5|95
1738326000000|2025-01-31 12:20:00|36589.5|36574.5|36584.5|36569.5|36597|36582|36582|36567|37
1738326300000|2025-01-31 12:25:00|36582|36567|36574.5|36559.5|36584.5|36569.5|36569.5|36554.5|16
1738326600000|2025-01-31 12:30:00|36577|36562|36574.5|36559.5|36584.5|36569.5|36569.5|36554.5|16
1738326900000|2025-01-31 12:35:00|36577|36562|36559.5|36544.5|36577|36562|36559.5|36544.5|37
1738327200000|2025-01-31 12:40:00|36558.8|36543.8|36543.8|36528.8|36571.3|36556.3|36543.8|36528.8|58
1738327500000|2025-01-31 12:45:00|36538.8|36523.8|36528.8|36513.8|36543.8|36528.8|36523.8|36508.8|43
1738327800000|2025-01-31 12:50:00|36526.3|36511.3|36521.3|36506.3|36526.3|36511.3|36518.8|36503.8|24
1738328100000|2025-01-31 12:55:00|36518.8|36503.8|36513.8|36498.8|36521.3|36506.3|36506.3|36491.3|72
1738328400000|2025-01-31 13:00:00|36511.3|36496.3|36503.8|36488.8|36516.3|36501.3|36493.8|36478.8|49
1738328700000|2025-01-31 13:05:00|36501.3|36486.3|36518.8|36503.8|36523.8|36508.8|36493.8|36478.8|26
1738329000000|2025-01-31 13:10:00|36521.3|36506.3|36528.8|36513.8|36538.8|36523.8|36516.3|36501.3|65
1738329300000|2025-01-31 13:15:00|36531.3|36516.3|36528.8|36513.8|36531.3|36516.3|36513.8|36498.8|37
1738329600000|2025-01-31 13:20:00|36526.3|36511.3|36536.3|36521.3|36538.8|36523.8|36523.8|36508.8|23
1738329900000|2025-01-31 13:25:00|36533.8|36518.8|36531.3|36516.3|36538.8|36523.8|36528.8|36513.8|17
1738330200000|2025-01-31 13:30:00|36533.8|36518.8|36513.8|36498.8|36533.8|36518.8|36513.8|36498.8|37
1738330500000|2025-01-31 13:35:00|36511.3|36496.3|36518.8|36503.8|36533.8|36518.8|36503.8|36488.8|47
1738330800000|2025-01-31 13:40:00|36521.3|36506.3|36518.8|36503.8|36526.3|36511.3|36508.8|36493.8|12
1738331100000|2025-01-31 13:45:00|36516.3|36501.3|36528.8|36513.8|36538.8|36523.8|36516.3|36501.3|39
1738331400000|2025-01-31 13:50:00|36531.3|36516.3|36533.8|36518.8|36543.8|36528.8|36528.8|36513.8|502
1738331700000|2025-01-31 13:55:00|36531.3|36516.3|36538.8|36523.8|36546.3|36531.3|36531.3|36516.3|43
1738332000000|2025-01-31 14:00:00|36536.3|36521.3|36523.8|36508.8|36536.3|36521.3|36523.8|36508.8|31
1738332300000|2025-01-31 14:05:00|36526.3|36511.3|36501.3|36486.3|36526.3|36511.3|36498.8|36483.8|44
1738332600000|2025-01-31 14:10:00|36503.8|36488.8|36488.8|36473.8|36506.3|36491.3|36488.8|36473.8|63
1738332900000|2025-01-31 14:15:00|36491.3|36476.3|36493.8|36478.8|36498.8|36483.8|36476.3|36461.3|43
1738333200000|2025-01-31 14:20:00|36496.3|36481.3|36488.8|36473.8|36498.8|36483.8|36483.8|36468.8|31
1738333500000|2025-01-31 14:25:00|36486.3|36471.3|36493.8|36478.8|36503.8|36488.8|36483.8|36468.8|50
1738333800000|2025-01-31 14:30:00|36496.3|36481.3|36478.8|36463.8|36498.8|36483.8|36453.8|36438.8|106
1738334100000|2025-01-31 14:35:00|36476.3|36461.3|36471.3|36456.3|36478.8|36463.8|36453.8|36438.8|76
1738334400000|2025-01-31 14:40:00|36468.8|36453.8|36496.3|36481.3|36498.8|36483.8|36468.8|36453.8|67
1738334700000|2025-01-31 14:45:00|36498.8|36483.8|36446.3|36431.3|36501.3|36486.3|36443.8|36428.8|100
1738335000000|2025-01-31 14:50:00|36448.8|36433.8|36443.8|36428.8|36461.3|36446.3|36421.3|36406.3|118
1738335300000|2025-01-31 14:55:00|36438.8|36423.8|36458.8|36443.8|36458.8|36443.8|36433.8|36418.8|87
1738335600000|2025-01-31 15:00:00|36456.3|36441.3|36478.8|36463.8|36496.3|36481.3|36448.8|36433.8|128
1738335900000|2025-01-31 15:05:00|36476.3|36461.3|36466.3|36451.3|36483.8|36468.8|36443.8|36428.8|144
1738336200000|2025-01-31 15:10:00|36465.5|36450.5|36495.5|36480.5|36500.5|36485.5|36465.5|36450.5|80
1738336500000|2025-01-31 15:15:00|36493|36478|36470.5|36455.5|36493|36478|36468|36453|38
1738336800000|2025-01-31 15:20:00|36473|36458|36463|36448|36478|36463|36455.5|36440.5|44
1738337100000|2025-01-31 15:25:00|36465.5|36450.5|36458|36443|36468|36453|36458|36443|42
1738337400000|2025-01-31 15:30:00|36460.5|36445.5|36458|36443|36468|36453|36455.5|36440.5|81
1738337700000|2025-01-31 15:35:00|36455.5|36440.5|36448|36433|36458|36443|36438|36423|98
1738338000000|2025-01-31 15:40:00|36445.5|36430.5|36448|36433|36463|36448|36445.5|36430.5|62
1738338300000|2025-01-31 15:45:00|36450.5|36435.5|36445.5|36430.5|36455.5|36440.5|36443|36428|80
1738338600000|2025-01-31 15:50:00|36443|36428|36450.5|36435.5|36458|36443|36440.5|36425.5|65
1738338900000|2025-01-31 15:55:00|36448|36433|36448|36433|36458|36443|36445.5|36430.5|70
1738339200000|2025-01-31 16:00:00|36445.5|36430.5|36433|36418|36448|36433|36423|36408|136
1738339500000|2025-01-31 16:05:00|36430.5|36415.5|36393|36378|36430.5|36415.5|36380.5|36365.5|194
1738339800000|2025-01-31 16:10:00|36395.5|36380.5|36433|36418|36438|36423|36395.5|36380.5|192
1738340100000|2025-01-31 16:15:00|36430.5|36415.5|36438|36423|36438|36423|36413|36398|162
1738340400000|2025-01-31 16:20:00|36443|36428|36453|36438|36455.5|36440.5|36438|36423|180
1738340700000|2025-01-31 16:25:00|36450.5|36435.5|36448|36433|36463|36448|36433|36418|253
1738341000000|2025-01-31 16:30:00|36453|36438|36500.5|36485.5|36503|36488|36448|36433|203
1738341300000|2025-01-31 16:35:00|36498|36483|36488|36473|36503|36488|36478|36463|193
1738341600000|2025-01-31 16:40:00|36485.5|36470.5|36488|36473|36498|36483|36483|36468|25
1738341900000|2025-01-31 16:45:00|36485.5|36470.5|36498|36483|36498|36483|36483|36468|20
1738342200000|2025-01-31 16:50:00|36500.5|36480.5|36505.5|36480.5|36505.5|36485.5|36495.5|36470.5|19
1738342500000|2025-01-31 16:55:00|36500.5|36485.5|36495.5|36470.5|36505.5|36485.5|36490.5|36465.5|14
1738342800000|2025-01-31 17:00:00|36490.5|36465.5|36490.5|36465.5|36495.5|36475.5|36485.5|36465.5|8
1738343100000|2025-01-31 17:05:00|36485.5|36460.5|36495.5|36475.5|36505.5|36485.5|36460.5|36440.5|274
1738343400000|2025-01-31 17:10:00|36500.5|36470.5|36525.5|36505.5|36530.5|36510.5|36495.5|36470.5|102
1738343700000|2025-01-31 17:15:00|36530.5|36510.5|36540.5|36520.5|36545.5|36525.5|36510.5|36490.5|122
1738344000000|2025-01-31 17:20:00|36545.5|36525.5|36565.5|36545.5|36570.5|36550.5|36540.5|36520.5|58
1738344300000|2025-01-31 17:25:00|36560.5|36540.5|36570.5|36550.5|36570.5|36550.5|36555.5|36534|48
1738344600000|2025-01-31 17:30:00|36575.5|36555.5|36580.5|36560.5|36585.5|36565.5|36570.5|36550.5|35
1738344900000|2025-01-31 17:35:00|36585.5|36565.5|36585.5|36565.5|36590.5|36565.5|36580.5|36560.5|17
1738345200000|2025-01-31 17:40:00|36580.5|36560.5|36580.5|36560.5|36585.5|36560.5|36570.5|36550.5|17
1738345500000|2025-01-31 17:45:00|36585.5|36565.5|36580.5|36555.5|36585.5|36565.5|36570.5|36550.5|25
1738345800000|2025-01-31 17:50:00|36575.5|36560.5|36590.5|36570.5|36590.5|36570.5|36575.5|36560.5|30
1738346100000|2025-01-31 17:55:00|36589.5|36565.5|36580.5|36555.5|36589.5|36570.5|36575.5|36550.5|23
1738346400000|2025-01-31 18:00:00|36575.5|36560.5|36585.5|36560.5|36585.5|36565.5|36575.5|36555.5|6
1738346700000|2025-01-31 18:05:00|36590.5|36565.5|36595.5|36570.5|36595.5|36575.5|36590.5|36565.5|10
1738347000000|2025-01-31 18:10:00|36590.5|36575.5|36600.5|36580.5|36600.5|36580.5|36590.5|36570.5|10
1738347300000|2025-01-31 18:15:00|36605.5|36585.5|36520.5|36500.5|36610.5|36585.5|36520.5|36495.5|89
1738347600000|2025-01-31 18:20:00|36525.5|36490.5|36480.5|36455.5|36545.5|36520.5|36460.5|36440.5|205
1738347900000|2025-01-31 18:25:00|36475.5|36450.5|36425.5|36405.5|36475.5|36455.5|36425.5|36405.5|74
1738348200000|2025-01-31 18:30:00|36420.5|36400.5|36370.5|36345.5|36450.5|36425.5|36370.5|36345.5|80
1738348500000|2025-01-31 18:35:00|36365.5|36350.5|36395.5|36375.5|36400.5|36380.5|36360.5|36340.5|67
1738348800000|2025-01-31 18:40:00|36390.5|36370.5|36415.5|36395.5|36425.5|36400.5|36390.5|36365.5|67
1738349100000|2025-01-31 18:45:00|36410.5|36390.5|36430.5|36410.5|36440.5|36420.5|36410.5|36390.5|29
1738349400000|2025-01-31 18:50:00|36435.5|36415.5|36415.5|36390.5|36440.5|36420.5|36400.5|36375.5|25
1738349700000|2025-01-31 18:55:00|36410.5|36395.5|36400.5|36380.5|36420.5|36395.5|36395.5|36375.5|14
1738350000000|2025-01-31 19:00:00|36405.5|36375.5|36385.5|36360.5|36415.5|36395.5|36375.5|36355.5|27
1738350300000|2025-01-31 19:05:00|36380.5|36365.5|36340.5|36320.5|36385.5|36365.5|36325.5|36300.5|97
1738350600000|2025-01-31 19:10:00|36345.5|36325.5|36370.5|36350.5|36385.5|36360.5|36340.5|36315.5|18
1738350900000|2025-01-31 19:15:00|36365.5|36345.5|36340.5|36315.5|36385.5|36360.5|36335.5|36310.5|42
1738351200000|2025-01-31 19:20:00|36345.5|36320.5|36355.5|36335.5|36360.5|36335.5|36325.5|36300.5|20
1738351500000|2025-01-31 19:25:00|36360.5|36330.5|36365.5|36350.5|36375.5|36350.5|36350.5|36330.5|28
1738351800000|2025-01-31 19:30:00|36368|36353|36395.5|36380.5|36398|36383|36368|36353|26
1738352100000|2025-01-31 19:35:00|36393|36378|36353|36338|36395.5|36380.5|36348|36333|34
1738352400000|2025-01-31 19:40:00|36355.5|36340.5|36323|36308|36368|36353|36323|36308|28
1738352700000|2025-01-31 19:45:00|36320.5|36305.5|36330.5|36315.5|36333|36318|36293|36278|33
1738353000000|2025-01-31 19:50:00|36333|36318|36340.5|36325.5|36348|36333|36318|36303|34
1738353300000|2025-01-31 19:55:00|36343|36328|36343|36328|36358|36343|36340.5|36325.5|7
1738353600000|2025-01-31 20:00:00|36340.5|36325.5|36283|36268|36340.5|36325.5|36283|36268|53
1738353900000|2025-01-31 20:05:00|36285.5|36270.5|36273|36258|36298|36283|36270.5|36255.5|45
1738354200000|2025-01-31 20:10:00|36270.5|36255.5|36273|36258|36290.5|36275.5|36265.5|36250.5|42
1738354500000|2025-01-31 20:15:00|36275.5|36260.5|36290.5|36275.5|36295.5|36280.5|36273|36258|18
1738354800000|2025-01-31 20:20:00|36293|36278|36300.5|36285.5|36303|36288|36275.5|36260.5|14
1738355100000|2025-01-31 20:25:00|36303|36288|36280.5|36265.5|36305.5|36290.5|36275.5|36260.5|10
1738355400000|2025-01-31 20:30:00|36278|36263|36280.5|36265.5|36295.5|36280.5|36268|36253|53
1738355700000|2025-01-31 20:35:00|36278|36263|36275.5|36260.5|36290.5|36275.5|36268|36253|5
1738356000000|2025-01-31 20:40:00|36273|36258|36288|36273|36300.5|36285.5|36270.5|36255.5|27
1738356300000|2025-01-31 20:45:00|36285.5|36270.5|36323|36308|36330.5|36315.5|36283|36268|19
1738356600000|2025-01-31 20:50:00|36325.5|36310.5|36295.5|36280.5|36333|36318|36288|36273|48
1738356900000|2025-01-31 20:55:00|36298|36283|36280.5|36265.5|36298|36283|36278|36263|43
1738357200000|2025-01-31 21:00:00|36325.4|36285.4|36300.9|36260.9|36325.4|36285.4|36258|36218|0
1738357500000|2025-01-31 21:05:00|36301|36261|36291.3|36251.3|36307.9|36267.9|36271.9|36231.9|0
1738357800000|2025-01-31 21:10:00|36292.6|36252.6|36285.9|36245.9|36294.7|36254.7|36267.2|36227.2|0
1738358100000|2025-01-31 21:15:00|36285.8|36245.8|36292.8|36252.8|36299|36259|36276.9|36236.9|0
1738358400000|2025-01-31 21:20:00|36293.5|36253.5|36299.1|36259.1|36302.5|36262.5|36292.8|36252.8|0
1738358700000|2025-01-31 21:25:00|36299.7|36259.7|36291.4|36251.4|36299.7|36259.7|36290|36250|0
1738359000000|2025-01-31 21:30:00|36292.1|36252.1|36272.8|36232.8|36292.8|36252.8|36272.1|36232.1|0
1738359300000|2025-01-31 21:35:00|36273.4|36233.4|36276.9|36236.9|36281.7|36241.7|36272.1|36232.1|0
1738359600000|2025-01-31 21:40:00|36278.3|36238.3|36279.7|36239.7|36281|36241|36274.8|36234.8|0
1738359900000|2025-01-31 21:45:00|36281|36241|36290|36250|36291.4|36251.4|36279.7|36239.7|0
1738360200000|2025-01-31 21:50:00|36290.1|36250.1|36279.7|36239.7|36302.5|36262.5|36276.9|36236.9|0
1738360500000|2025-01-31 21:55:00|36280.3|36240.3|36295.8|36255.8|36297.2|36257.2|36276.9|36236.9|0
1738360800000|2025-01-31 22:00:00|36291.8|36251.8|36291.8|36251.8|36291.8|36251.8|36291.8|36251.8|0
1738537200000|2025-02-02 23:00:00|35650.4|35610.4|35699.2|35659.2|35707.4|35667.4|35615.7|35575.7|0
1738537500000|2025-02-02 23:05:00|35699.9|35659.9|35797.4|35757.4|35837.2|35797.2|35679.3|35639.3|0
1738537800000|2025-02-02 23:10:00|35797.3|35757.3|35740.8|35700.8|35816.9|35776.9|35731.3|35691.3|0
1738538100000|2025-02-02 23:15:00|35738.1|35698.1|35671.8|35631.8|35747.7|35707.7|35646.1|35606.1|0
1738538400000|2025-02-02 23:20:00|35672.5|35632.5|35699.5|35659.5|35728.6|35688.6|35670.9|35630.9|0
1738538700000|2025-02-02 23:25:00|35698.2|35658.2|35724|35684|35750.1|35710.1|35683.7|35643.7|0
1738539000000|2025-02-02 23:30:00|35724.1|35684.1|35751.9|35711.9|35759|35719|35724.1|35684.1|0
1738539300000|2025-02-02 23:35:00|35751.8|35711.8|35751.2|35711.2|35769.7|35729.7|35732|35692|0
1738539600000|2025-02-02 23:40:00|35752.6|35712.6|35767|35727|35768.4|35728.4|35743|35703|0
1738539900000|2025-02-02 23:45:00|35767.7|35727.7|35789.9|35749.9|35819.2|35779.2|35767|35727|0
1738540200000|2025-02-02 23:50:00|35788.6|35748.6|35797.5|35757.5|35801.6|35761.6|35774.8|35734.8|0
1738540500000|2025-02-02 23:55:00|35798.9|35758.9|35803.5|35763.5|35824.8|35784.8|35796.8|35756.8|0
1738540800000|2025-02-03 00:00:00|35802.8|35762.8|35822.9|35782.9|35829.7|35789.7|35774.8|35734.8|0
1738541100000|2025-02-03 00:05:00|35822.2|35782.2|35826.1|35786.1|35848.7|35808.7|35812.6|35772.6|0
1738541400000|2025-02-03 00:10:00|35827.4|35787.4|35829.6|35789.6|35843|35803|35815.7|35775.7|0
1738541700000|2025-02-03 00:15:00|35829.7|35789.7|35538.3|35498.3|35832.4|35792.4|35400.5|35360.5|0
1738542000000|2025-02-03 00:20:00|35521.5|35481.5|35433|35393|35557.1|35517.1|35274.5|35234.5|0
1738542300000|2025-02-03 00:25:00|35433.1|35393.1|35390.7|35350.7|35443.2|35403.2|35289|35249|0
1738542600000|2025-02-03 00:30:00|35390.6|35350.6|35428.1|35388.1|35437.6|35397.6|35353.6|35313.6|0
1738542900000|2025-02-03 00:35:00|35424.8|35384.8|35477.8|35437.8|35505.3|35465.3|35424.8|35384.8|0
1738543200000|2025-02-03 00:40:00|35477.7|35437.7|35471.1|35431.1|35511.8|35471.8|35447.6|35407.6|0
1738543500000|2025-02-03 00:45:00|35464.4|35424.4|35504.5|35464.5|35511.5|35471.5|35463.7|35423.7|0
1738543800000|2025-02-03 00:50:00|35504.4|35464.4|35463.7|35423.7|35511.3|35471.3|35463.6|35423.6|0
1738544100000|2025-02-03 00:55:00|35463.6|35423.6|35517.8|35477.8|35517.8|35477.8|35456.8|35416.8|0
1738544400000|2025-02-03 01:00:00|35517.7|35477.7|35543.8|35503.8|35554.1|35514.1|35494.2|35454.2|0
1738544700000|2025-02-03 01:05:00|35543.9|35503.9|35536.3|35496.3|35543.9|35503.9|35503.2|35463.2|0
1738545000000|2025-02-03 01:10:00|35536.2|35496.2|35584.4|35544.4|35604.3|35564.3|35532.8|35492.8|0
1738545300000|2025-02-03 01:15:00|35584.5|35544.5|35605.1|35565.1|35638.3|35598.3|35554.1|35514.1|0
1738545600000|2025-02-03 01:20:00|35604.9|35564.9|35625.3|35585.3|35639.2|35599.2|35598.1|35558.1|0
1738545900000|2025-02-03 01:25:00|35625.1|35585.1|35652|35612|35672.5|35632.5|35604.8|35564.8|0
1738546200000|2025-02-03 01:30:00|35652.1|35612.1|35658.9|35618.9|35665.5|35625.5|35631.9|35591.9|0
1738546500000|2025-02-03 01:35:00|35658.8|35618.8|35655.7|35615.7|35662.1|35622.1|35645.4|35605.4|0
1738546800000|2025-02-03 01:40:00|35655.6|35615.6|35604.4|35564.4|35659.3|35619.3|35604.4|35564.4|0
1738547100000|2025-02-03 01:45:00|35597.7|35557.7|35524.1|35484.1|35597.7|35557.7|35524.1|35484.1|0
1738547400000|2025-02-03 01:50:00|35524.2|35484.2|35520.4|35480.4|35544.5|35504.5|35516.9|35476.9|0
1738547700000|2025-02-03 01:55:00|35517.1|35477.1|35550.4|35510.4|35557.2|35517.2|35517|35477|0
1738548000000|2025-02-03 02:00:00|35557.1|35517.1|35530|35490|35567.1|35527.1|35509.4|35469.4|0
1738548300000|2025-02-03 02:05:00|35530.1|35490.1|35522.5|35482.5|35543|35503|35515.7|35475.7|0
1738548600000|2025-02-03 02:10:00|35522.6|35482.6|35522.9|35482.9|35543|35503|35515.4|35475.4|0
1738548900000|2025-02-03 02:15:00|35523|35483|35522.7|35482.7|35526.1|35486.1|35469|35429|0
1738549200000|2025-02-03 02:20:00|35522.8|35482.8|35479.1|35439.1|35526.1|35486.1|35475.6|35435.6|0
1738549500000|2025-02-03 02:25:00|35475.8|35435.8|35485.5|35445.5|35492.2|35452.2|35465.7|35425.7|0
1738549800000|2025-02-03 02:30:00|35485.6|35445.6|35515.4|35475.4|35515.6|35475.6|35475.3|35435.3|0
1738550100000|2025-02-03 02:35:00|35515.3|35475.3|35500.8|35460.8|35528.9|35488.9|35494|35454|0
1738550400000|2025-02-03 02:40:00|35494.1|35454.1|35487.7|35447.7|35517.6|35477.6|35466.9|35426.9|0
1738550700000|2025-02-03 02:45:00|35487.6|35447.6|35446.5|35406.5|35487.7|35447.7|35446.5|35406.5|0
1738551000000|2025-02-03 02:50:00|35446.6|35406.6|35453.3|35413.3|35473.5|35433.5|35432.6|35392.6|0
1738551300000|2025-02-03 02:55:00|35453.4|35413.4|35481.2|35441.2|35488.1|35448.1|35453.3|35413.3|0
1738551600000|2025-02-03 03:00:00|35481.1|35441.1|35487.2|35447.2|35487.5|35447.5|35467.4|35427.4|0
1738551900000|2025-02-03 03:05:00|35487.3|35447.3|35487.3|35447.3|35487.6|35447.6|35466.8|35426.8|0
1738552200000|2025-02-03 03:10:00|35487.4|35447.4|35480.5|35440.5|35487.7|35447.7|35480.3|35440.3|0
1738552500000|2025-02-03 03:15:00|35487.2|35447.2|35514.3|35474.3|35530.9|35490.9|35487.2|35447.2|0
1738552800000|2025-02-03 03:20:00|35514.4|35474.4|35534.7|35494.7|35534.7|35494.7|35514.3|35474.3|0
1738553100000|2025-02-03 03:25:00|35534.8|35494.8|35541.7|35501.7|35545.1|35505.1|35521.2|35481.2|0
1738553400000|2025-02-03 03:30:00|35541.8|35501.8|35588.6|35548.6|35609.2|35569.2|35541.7|35501.7|0
1738553700000|2025-02-03 03:35:00|35588.7|35548.7|35581.6|35541.6|35595.1|35555.1|35567.9|35527.9|0
1738554000000|2025-02-03 03:40:00|35581.5|35541.5|35601.6|35561.6|35601.7|35561.7|35578.1|35538.1|0
1738554300000|2025-02-03 03:45:00|35601.7|35561.7|35621.9|35581.9|35621.9|35581.9|35594.7|35554.7|0
1738554600000|2025-02-03 03:50:00|35622|35582|35615.3|35575.3|35622.1|35582.1|35608.3|35568.3|0
1738554900000|2025-02-03 03:55:00|35615.2|35575.2|35615.2|35575.2|35622.3|35582.3|35601.9|35561.9|0
1738555200000|2025-02-03 04:00:00|35611.8|35571.8|35615.3|35575.3|35645.8|35605.8|35601.7|35561.7|0
1738555500000|2025-02-03 04:05:00|35615.4|35575.4|35601.4|35561.4|35615.4|35575.4|35588|35548|0
1738555800000|2025-02-03 04:10:00|35601.5|35561.5|35601.8|35561.8|35608.2|35568.2|35591.4|35551.4|0
1738556100000|2025-02-03 04:15:00|35601.7|35561.7|35576.5|35536.5|35608.7|35568.7|35568.2|35528.2|0
1738556400000|2025-02-03 04:20:00|35569.8|35529.8|35529.6|35489.6|35569.8|35529.8|35522.5|35482.5|0
1738556700000|2025-02-03 04:25:00|35529.5|35489.5|35462.5|35422.5|35529.5|35489.5|35462.5|35422.5|0
1738557000000|2025-02-03 04:30:00|35462.4|35422.4|35394.4|35354.4|35465.7|35425.7|35394.2|35354.2|0
1738557300000|2025-02-03 04:35:00|35394.5|35354.5|35374.4|35334.4|35397.9|35357.9|35367.8|35327.8|0
1738557600000|2025-02-03 04:40:00|35377.8|35337.8|35478.4|35438.4|35478.4|35438.4|35377.8|35337.8|0
1738557900000|2025-02-03 04:45:00|35471.7|35431.7|35488.8|35448.8|35498.9|35458.9|35471.7|35431.7|0
1738558200000|2025-02-03 04:50:00|35492.2|35452.2|35532.8|35492.8|35546|35506|35471.9|35431.9|0
1738558500000|2025-02-03 04:55:00|35532.7|35492.7|35532.5|35492.5|35539.5|35499.5|35529.2|35489.2|0
1738558800000|2025-02-03 05:00:00|35539.2|35499.2|35532.2|35492.2|35539.3|35499.3|35512.1|35472.1|0
1738559100000|2025-02-03 05:05:00|35532.3|35492.3|35539.1|35499.1|35545.9|35505.9|35532.3|35492.3|0
1738559400000|2025-02-03 05:10:00|35539|35499|35553|35513|35579.9|35539.9|35539|35499|0
1738559700000|2025-02-03 05:15:00|35549.6|35509.6|35539.6|35499.6|35549.6|35509.6|35532.8|35492.8|0
1738560000000|2025-02-03 05:20:00|35539.7|35499.7|35539.5|35499.5|35546.4|35506.4|35525.9|35485.9|0
1738560300000|2025-02-03 05:25:00|35539.4|35499.4|35539.3|35499.3|35552.7|35512.7|35535.9|35495.9|0
1738560600000|2025-02-03 05:30:00|35546|35506|35535.9|35495.9|35552.8|35512.8|35532.6|35492.6|0
1738560900000|2025-02-03 05:35:00|35539.3|35499.3|35529.4|35489.4|35539.4|35499.4|35522.5|35482.5|0
1738561200000|2025-02-03 05:40:00|35532.8|35492.8|35560.3|35520.3|35579.9|35539.9|35532.8|35492.8|0
1738561500000|2025-02-03 05:45:00|35560.2|35520.2|35600.8|35560.8|35607.5|35567.5|35553.5|35513.5|0
1738561800000|2025-02-03 05:50:00|35600.9|35560.9|35648.2|35608.2|35648.2|35608.2|35600.8|35560.8|0
1738562100000|2025-02-03 05:55:00|35641.5|35601.5|35641.4|35601.4|35668.2|35628.2|35641.4|35601.4|0
1738562400000|2025-02-03 06:00:00|35638.1|35598.1|35634.8|35594.8|35658.3|35618.3|35624.6|35584.6|0
1738562700000|2025-02-03 06:05:00|35631.4|35591.4|35651.3|35611.3|35658.1|35618.1|35631.1|35591.1|0
1738563000000|2025-02-03 06:10:00|35651.4|35611.4|35638.1|35598.1|35651.4|35611.4|35631.1|35591.1|0
1738563300000|2025-02-03 06:15:00|35638.2|35598.2|35617.9|35577.9|35645|35605|35617.8|35577.8|0
1738563600000|2025-02-03 06:20:00|35624.6|35584.6|35589.2|35549.2|35624.6|35584.6|35572.4|35532.4|0
1738563900000|2025-02-03 06:25:00|35585.9|35545.9|35612.8|35572.8|35619.6|35579.6|35545.6|35505.6|0
1738564200000|2025-02-03 06:30:00|35626.2|35586.2|35586.1|35546.1|35646.5|35606.5|35586.1|35546.1|0
1738564500000|2025-02-03 06:35:00|35586.2|35546.2|35606.2|35566.2|35619.8|35579.8|35586.2|35546.2|0
1738564800000|2025-02-03 06:40:00|35606.3|35566.3|35606.4|35566.4|35623.2|35583.2|35606.2|35566.2|0
1738565100000|2025-02-03 06:45:00|35606.3|35566.3|35633.8|35593.8|35660.8|35620.8|35606.2|35566.2|0
1738565400000|2025-02-03 06:50:00|35633.7|35593.7|35579.5|35539.5|35647|35607|35566|35526|0
1738565700000|2025-02-03 06:55:00|35579.6|35539.6|35546.3|35506.3|35579.7|35539.7|35525.9|35485.9|0
1738566000000|2025-02-03 07:00:00|35688.5|35673.5|35691|35676|35728.5|35713.5|35666|35651|114
1738566300000|2025-02-03 07:05:00|35688.5|35673.5|35741|35726|35741|35726|35671|35656|97
1738566600000|2025-02-03 07:10:00|35738.5|35723.5|35726|35711|35763.5|35748.5|35721|35706|95
1738566900000|2025-02-03 07:15:00|35728.5|35713.5|35736|35721|35741|35726|35716|35701|45
1738567200000|2025-02-03 07:20:00|35738.5|35723.5|35741|35726|35768.5|35753.5|35738.5|35723.5|58
1738567500000|2025-02-03 07:25:00|35743.5|35728.5|35711|35696|35753.5|35738.5|35708.5|35693.5|62
1738567800000|2025-02-03 07:30:00|35716|35701|35723.5|35708.5|35723.5|35708.5|35671|35656|79
1738568100000|2025-02-03 07:35:00|35726|35711|35718.5|35703.5|35728.5|35713.5|35703.5|35688.5|59
1738568400000|2025-02-03 07:40:00|35721|35706|35701|35686|35731|35716|35691|35676|27
1738568700000|2025-02-03 07:45:00|35706|35691|35736|35721|35763.5|35748.5|35696|35681|59
1738569000000|2025-02-03 07:50:00|35733.5|35718.5|35713.5|35698.5|35736|35721|35671|35656|117
1738569300000|2025-02-03 07:55:00|35711|35696|35723.5|35708.5|35741|35726|35678.5|35663.5|226
1738569600000|2025-02-03 08:00:00|35721|35706|35838.5|35823.5|35873.5|35858.5|35721|35706|942
1738569900000|2025-02-03 08:05:00|35836|35821|35913.5|35898.5|35918.5|35903.5|35823.5|35808.5|574
1738570200000|2025-02-03 08:10:00|35916|35901|35928.5|35913.5|35956|35941|35893.5|35878.5|474
1738570500000|2025-02-03 08:15:00|35926|35911|36028.5|36013.5|36031|36016|35896|35881|470
1738570800000|2025-02-03 08:20:00|36031|36016|36003.5|35988.5|36033.5|36018.5|35976|35961|548
1738571100000|2025-02-03 08:25:00|36006|35991|36018.5|36003.5|36043.5|36028.5|35941|35926|390
1738571400000|2025-02-03 08:30:00|36016|36001|35996|35981|36026|36011|35958.5|35943.5|323
1738571700000|2025-02-03 08:35:00|35998.5|35983.5|36036|36021|36066|36051|35998.5|35983.5|229
1738572000000|2025-02-03 08:40:00|36033.5|36018.5|36081|36066|36086|36071|36001|35986|202
1738572300000|2025-02-03 08:45:00|36076|36061|36041|36026|36078.5|36063.5|36011|35996|262
1738572600000|2025-02-03 08:50:00|36038.5|36023.5|36041|36026|36058.5|36043.5|36021|36006|124
1738572900000|2025-02-03 08:55:00|36043.5|36028.5|36101|36086|36103.5|36088.5|36043.5|36028.5|128
1738573200000|2025-02-03 09:00:00|36111|36096|36091|36076|36113.5|36098.5|36073.5|36058.5|187
1738573500000|2025-02-03 09:05:00|36088.5|36073.5|36018.5|36003.5|36088.5|36073.5|36013.5|35998.5|148
1738573800000|2025-02-03 09:10:00|36016|36001|36021|36006|36031|36016|35983.5|35968.5|127
1738574100000|2025-02-03 09:15:00|36018.5|36003.5|35966|35951|36028.5|36013.5|35953.5|35938.5|165
1738574400000|2025-02-03 09:20:00|35963.5|35948.5|35983.5|35968.5|35993.5|35978.5|35936|35921|149
1738574700000|2025-02-03 09:25:00|35986|35971|35978.5|35963.5|35996|35981|35963.5|35948.5|99
1738575000000|2025-02-03 09:30:00|35976|35961|36006|35991|36013.5|35998.5|35958.5|35943.5|76
1738575300000|2025-02-03 09:35:00|36003.5|35988.5|35971|35956|36006|35991|35958.5|35943.5|102
1738575600000|2025-02-03 09:40:00|35973.5|35958.5|35978.5|35963.5|35986|35971|35941|35926|80
1738575900000|2025-02-03 09:45:00|35976|35961|35973.5|35958.5|35991|35976|35953.5|35938.5|76
1738576200000|2025-02-03 09:50:00|35976|35961|35946|35931|35976|35961|35936|35921|137
1738576500000|2025-02-03 09:55:00|35943.5|35928.5|35933.5|35918.5|35956|35941|35923.5|35908.5|87
1738576800000|2025-02-03 10:00:00|35936|35921|35916|35901|35948.5|35933.5|35916|35901|111
1738577100000|2025-02-03 10:05:00|35918.5|35903.5|35941|35926|35941|35926|35908.5|35893.5|92
1738577400000|2025-02-03 10:10:00|35943.5|35928.5|35941|35926|35956|35941|35918.5|35903.5|71
1738577700000|2025-02-03 10:15:00|35938.5|35923.5|35908.5|35893.5|35946|35931|35906|35891|62
1738578000000|2025-02-03 10:20:00|35906|35891|35901|35886|35913.5|35898.5|35891|35876|78
1738578300000|2025-02-03 10:25:00|35903.5|35888.5|35931|35916|35931|35916|35893.5|35878.5|46
1738578600000|2025-02-03 10:30:00|35933.5|35918.5|35956|35941|35971|35956|35933.5|35918.5|68
1738578900000|2025-02-03 10:35:00|35958.5|35943.5|35986|35971|35991|35976|35953.5|35938.5|51
1738579200000|2025-02-03 10:40:00|35988.5|35973.5|36013.5|35998.5|36023.5|36008.5|35986|35971|112
1738579500000|2025-02-03 10:45:00|36011|35996|36018.5|36003.5|36021|36006|35996|35981|37
1738579800000|2025-02-03 10:50:00|36021|36006|36013.5|35998.5|36023.5|36008.5|36006|35991|71
1738580100000|2025-02-03 10:55:00|36016|36001|36041|36026|36043.5|36028.5|36016|36001|74
1738580400000|2025-02-03 11:00:00|36046|36031|36076|36061|36081|36066|36046|36031|138
1738580700000|2025-02-03 11:05:00|36073.5|36058.5|36091|36076|36093.5|36078.5|36073.5|36058.5|68
1738581000000|2025-02-03 11:10:00|36088.5|36073.5|36086|36071|36106|36091|36086|36071|84
1738581300000|2025-02-03 11:15:00|36088.5|36073.5|36083.5|36068.5|36093.5|36078.5|36068.5|36053.5|51
1738581600000|2025-02-03 11:20:00|36086|36071|36091|36076|36101|36086|36073.5|36058.5|59
1738581900000|2025-02-03 11:25:00|36093.5|36078.5|36093.5|36078.5|36098.5|36083.5|36086|36071|52
1738582200000|2025-02-03 11:30:00|36091|36076|36111|36096|36121|36106|36091|36076|63
1738582500000|2025-02-03 11:35:00|36113.5|36098.5|36118.5|36103.5|36133.5|36118.5|36111|36096|86
1738582800000|2025-02-03 11:40:00|36121|36106|36126|36111|36128.5|36113.5|36106|36091|54
1738583100000|2025-02-03 11:45:00|36128.5|36113.5|36111|36096|36141|36126|36106|36091|45
1738583400000|2025-02-03 11:50:00|36113.5|36098.5|36081|36066|36113.5|36098.5|36078.5|36063.5|51
1738583700000|2025-02-03 11:55:00|36083.5|36068.5|36041|36026|36093.5|36078.5|36041|36026|67
1738584000000|2025-02-03 12:00:00|36043.5|36028.5|36071|36056|36096|36081|36043.5|36028.5|60
1738584300000|2025-02-03 12:05:00|36073.5|36058.5|36068.5|36053.5|36083.5|36068.5|36063.5|36048.5|28
1738584600000|2025-02-03 12:10:00|36071|36056|36073.5|36058.5|36076|36061|36056|36041|45
1738584900000|2025-02-03 12:15:00|36076|36061|36063.5|36048.5|36086|36071|36056|36041|56
1738585200000|2025-02-03 12:20:00|36061|36046|36091|36076|36091|36076|36061|36046|43
1738585500000|2025-02-03 12:25:00|36088.5|36073.5|36078.5|36063.5|36096|36081|36076|36061|42
1738585800000|2025-02-03 12:30:00|36076|36061|36043.5|36028.5|36081|36066|36041|36026|54
1738586100000|2025-02-03 12:35:00|36041|36026|36023.5|36008.5|36048.5|36033.5|36023.5|36008.5|37
1738586400000|2025-02-03 12:40:00|36026|36011|36011|35996|36036|36021|36011|35996|18
1738586700000|2025-02-03 12:45:00|36013.5|35998.5|36001|35986|36018.5|36003.5|35996|35981|47
1738587000000|2025-02-03 12:50:00|35998.5|35983.5|35991|35976|36006|35991|35986|35971|66
1738587300000|2025-02-03 12:55:00|35993.5|35978.5|35998.5|35983.5|36006|35991|35986|35971|42
1738587600000|2025-02-03 13:00:00|36001|35986|36046|36031|36053.5|36038.5|36001|35986|60
1738587900000|2025-02-03 13:05:00|36048.5|36033.5|36126|36111|36126|36111|36046|36031|125
1738588200000|2025-02-03 13:10:00|36123.5|36108.5|36146|36131|36156|36141|36096|36081|103
1738588500000|2025-02-03 13:15:00|36143.5|36128.5|36121|36106|36153.5|36138.5|36116|36101|57
1738588800000|2025-02-03 13:20:00|36118.5|36103.5|36093.5|36078.5|36131|36116|36088.5|36073.5|62
1738589100000|2025-02-03 13:25:00|36091|36076|36098.5|36083.5|36111|36096|36088.5|36073.5|59
1738589400000|2025-02-03 13:30:00|36101|36086|36106|36091|36128.5|36113.5|36101|36086|85
1738589700000|2025-02-03 13:35:00|36103.5|36088.5|36076|36061|36113.5|36098.5|36073.5|36058.5|63
1738590000000|2025-02-03 13:40:00|36073.5|36058.5|36106|36091|36108.5|36093.5|36071|36056|48
1738590300000|2025-02-03 13:45:00|36103.5|36088.5|36103.5|36088.5|36116|36101|36086|36071|45
1738590600000|2025-02-03 13:50:00|36106|36091|36116|36101|36121|36106|36101|36086|42
1738590900000|2025-02-03 13:55:00|36113.5|36098.5|36093.5|36078.5|36118.5|36103.5|36091|36076|47
1738591200000|2025-02-03 14:00:00|36096|36081|36056|36041|36096|36081|36046|36031|59
1738591500000|2025-02-03 14:05:00|36058.5|36043.5|36051|36036|36068.5|36053.5|36046|36031|56
1738591800000|2025-02-03 14:10:00|36048.5|36033.5|36068.5|36053.5|36071|36056|36036|36021|86
1738592100000|2025-02-03 14:15:00|36066|36051|36061|36046|36076|36061|36056|36041|52
1738592400000|2025-02-03 14:20:00|36058.5|36043.5|36026|36011|36061|36046|36023.5|36008.5|136
1738592700000|2025-02-03 14:25:00|36023.5|36008.5|36048.5|36033.5|36058.5|36043.5|36021|36006|66
1738593000000|2025-02-03 14:30:00|36051|36036|36076|36061|36086|36071|36026|36011|132
1738593300000|2025-02-03 14:35:00|36081|36066|36071|36056|36083.5|36068.5|36036|36021|125
1738593600000|2025-02-03 14:40:00|36066|36051|36038.5|36023.5|36076|36061|36038.5|36023.5|75
1738593900000|2025-02-03 14:45:00|36041|36026|36001|35986|36046|36031|35996|35981|107
1738594200000|2025-02-03 14:50:00|36003.5|35988.5|35968.5|35953.5|36031|36016|35961|35946|219
1738594500000|2025-02-03 14:55:00|35971|35956|35931|35916|36021|36006|35928.5|35913.5|148
1738594800000|2025-02-03 15:00:00|35926|35911|35951|35936|35966|35951|35903.5|35888.5|197
1738595100000|2025-02-03 15:05:00|35953.5|35938.5|35996|35981|36011|35996|35943.5|35928.5|277
1738595400000|2025-02-03 15:10:00|35998.5|35983.5|35926|35911|36001|35986|35906|35891|181
1738595700000|2025-02-03 15:15:00|35928.5|35913.5|35898.5|35883.5|35946|35931|35891|35876|117
1738596000000|2025-02-03 15:20:00|35901|35886|36163.5|36148.5|36176|36161|35886|35871|768
1738596300000|2025-02-03 15:25:00|36161|36146|36261|36246|36276|36261|36161|36146|571
1738596600000|2025-02-03 15:30:00|36258.5|36243.5|36226|36211|36268.5|36253.5|36211|36196|350
1738596900000|2025-02-03 15:35:00|36228.5|36213.5|36208.5|36193.5|36258.5|36243.5|36183.5|36168.5|258
1738597200000|2025-02-03 15:40:00|36211|36196|36286|36271|36308.5|36293.5|36191|36176|260
1738597500000|2025-02-03 15:45:00|36283.5|36268.5|36218.5|36203.5|36283.5|36268.5|36196|36181|132
1738597800000|2025-02-03 15:50:00|36221|36206|36211|36196|36241|36226|36201|36186|110
1738598100000|2025-02-03 15:55:00|36208.5|36193.5|36191|36176|36213.5|36198.5|36183.5|36168.5|110
1738598400000|2025-02-03 16:00:00|36188.5|36173.5|36171|36156|36213.5|36198.5|36126|36111|402
1738598700000|2025-02-03 16:05:00|36176|36161|36141|36126|36176|36161|36086|36071|216
1738599000000|2025-02-03 16:10:00|36143.5|36128.5|36151|36136|36163.5|36148.5|36128.5|36113.5|122
1738599300000|2025-02-03 16:15:00|36153.5|36138.5|36186|36171|36188.5|36173.5|36146|36131|266
1738599600000|2025-02-03 16:20:00|36188.5|36173.5|36206|36191|36216|36201|36181|36166|791
1738599900000|2025-02-03 16:25:00|36203.5|36188.5|36166|36151|36206|36191|36151|36136|287
1738600200000|2025-02-03 16:30:00|36163.5|36148.5|36221|36206|36223.5|36208.5|36141|36126|363
1738600500000|2025-02-03 16:35:00|36218.5|36203.5|36231|36216|36231|36216|36198.5|36183.5|238
1738600800000|2025-02-03 16:40:00|36228.5|36213.5|36236|36221|36241|36226|36206|36191|101
1738601100000|2025-02-03 16:45:00|36238.5|36223.5|36213.5|36198.5|36241|36226|36208.5|36193.5|31
1738601400000|2025-02-03 16:50:00|36218.5|36193.5|36218.5|36198.5|36238.5|36213.5|36213.5|36188.5|11
1738601700000|2025-02-03 16:55:00|36223.5|36193.5|36148.5|36123.5|36223.5|36198.5|36148.5|36123.5|124
1738602000000|2025-02-03 17:00:00|36143.5|36128.5|36123.5|36098.5|36158.5|36133.5|36103.5|36083.5|108
1738602300000|2025-02-03 17:05:00|36128.5|36103.5|36138.5|36113.5|36148.5|36123.5|36113.5|36088.5|50
1738602600000|2025-02-03 17:10:00|36133.5|36118.5|36118.5|36098.5|36143.5|36123.5|36103.5|36083.5|21
1738602900000|2025-02-03 17:15:00|36113.5|36093.5|36118.5|36098.5|36123.5|36103.5|36103.5|36083.5|11
1738603200000|2025-02-03 17:20:00|36123.5|36103.5|36168.5|36143.5|36168.5|36143.5|36123.5|36103.5|29
1738603500000|2025-02-03 17:25:00|36163.5|36148.5|36118.5|36093.5|36168.5|36148.5|36113.5|36093.5|108
1738603800000|2025-02-03 17:30:00|36113.5|36088.5|36088.5|36068.5|36118.5|36098.5|36088.5|36068.5|73
1738604100000|2025-02-03 17:35:00|36083.5|36063.5|36088.5|36068.5|36098.5|36078.5|36068.5|36048.5|60
1738604400000|2025-02-03 17:40:00|36083.5|36063.5|36068.5|36043.5|36088.5|36068.5|36063.5|36043.5|59
1738604700000|2025-02-03 17:45:00|36073.5|36048.5|36083.5|36063.5|36093.5|36073.5|36068.5|36048.5|24
1738605000000|2025-02-03 17:50:00|36088.5|36068.5|36123.5|36098.5|36128.5|36103.5|36083.5|36063.5|29
1738605300000|2025-02-03 17:55:00|36118.5|36103.5|36093.5|36073.5|36123.5|36103.5|36033.5|36013.5|474
1738605600000|2025-02-03 18:00:00|36088.5|36068.5|36103.5|36083.5|36108.5|36088.5|36058.5|36033.5|32
1738605900000|2025-02-03 18:05:00|36108.5|36078.5|36093.5|36068.5|36113.5|36093.5|36083.5|36058.5|22
1738606200000|2025-02-03 18:10:00|36088.5|36063.5|36118.5|36093.5|36128.5|36108.5|36078.5|36058.5|29
1738606500000|2025-02-03 18:15:00|36123.5|36098.5|36098.5|36078.5|36123.5|36098.5|36093.5|36073.5|9
1738606800000|2025-02-03 18:20:00|36103.5|36073.5|36113.5|36088.5|36113.5|36093.5|36098.5|36073.5|3
1738607100000|2025-02-03 18:25:00|36118.5|36093.5|36123.5|36103.5|36133.5|36113.5|36113.5|36088.5|16
1738607400000|2025-02-03 18:30:00|36128.5|36108.5|36143.5|36118.5|36148.5|36128.5|36123.5|36098.5|7
1738607700000|2025-02-03 18:35:00|36138.5|36123.5|36143.5|36118.5|36148.5|36128.5|36128.5|36103.5|6
1738608000000|2025-02-03 18:40:00|36138.5|36113.5|36128.5|36108.5|36143.5|36123.5|36118.5|36093.5|9
1738608300000|2025-02-03 18:45:00|36133.5|36113.5|36138.5|36113.5|36148.5|36128.5|36128.5|36108.5|25
1738608600000|2025-02-03 18:50:00|36143.5|36118.5|36153.5|36133.5|36158.5|36133.5|36143.5|36118.5|8
1738608900000|2025-02-03 18:55:00|36158.5|36138.5|36148.5|36128.5|36158.5|36138.5|36143.5|36123.5|23
1738609200000|2025-02-03 19:00:00|36143.5|36123.5|36153.5|36133.5|36158.5|36138.5|36143.5|36123.5|20
1738609500000|2025-02-03 19:05:00|36148.5|36128.5|36168.5|36143.5|36173.5|36153.5|36148.5|36123.5|8
1738609800000|2025-02-03 19:10:00|36173.5|36148.5|36198.5|36178.5|36208.5|36183.5|36168.5|36143.5|33
1738610100000|2025-02-03 19:15:00|36203.5|36173.5|36198.5|36173.5|36213.5|36193.5|36193.5|36173.5|17
1738610400000|2025-02-03 19:20:00|36203.5|36178.5|36198.5|36178.5|36203.5|36183.5|36188.5|36168.5|5
1738610700000|2025-02-03 19:25:00|36203.5|36173.5|36183.5|36168.5|36203.5|36178.5|36183.5|36163.5|2
1738611000000|2025-02-03 19:30:00|36186|36171|36208.5|36193.5|36211|36196|36183.5|36168.5|0
1738611300000|2025-02-03 19:35:00|36203.5|36188.5|36206|36191|36211|36196|36196|36181|12
1738611600000|2025-02-03 19:40:00|36203.5|36188.5|36223.5|36208.5|36223.5|36208.5|36201|36186|7
1738611900000|2025-02-03 19:45:00|36221|36206|36228.5|36213.5|36233.5|36218.5|36216|36201|14
1738612200000|2025-02-03 19:50:00|36226|36211|36228.5|36213.5|36233.5|36218.5|36223.5|36208.5|11
1738612500000|2025-02-03 19:55:00|36226|36211|36216|36201|36228.5|36213.5|36198.5|36183.5|14
1738612800000|2025-02-03 20:00:00|36218.5|36203.5|36213.5|36198.5|36218.5|36203.5|36203.5|36188.5|11
1738613100000|2025-02-03 20:05:00|36211|36196|36203.5|36188.5|36213.5|36198.5|36201|36186|19
1738613400000|2025-02-03 20:10:00|36201|36186|36183.5|36168.5|36203.5|36188.5|36181|36166|5
1738613700000|2025-02-03 20:15:00|36186|36171|36193.5|36178.5|36196|36181|36181|36166|3
1738614000000|2025-02-03 20:20:00|36196|36181|36193.5|36178.5|36203.5|36188.5|36183.5|36168.5|8
1738614300000|2025-02-03 20:25:00|36191|36176|36163.5|36148.5|36191|36176|36161|36146|24
1738614600000|2025-02-03 20:30:00|36166|36151|36166|36151|36173.5|36158.5|36148.5|36133.5|10
1738614900000|2025-02-03 20:35:00|36163.5|36148.5|36168.5|36153.5|36181|36166|36158.5|36143.5|8
1738615200000|2025-02-03 20:40:00|36171|36156|36158.5|36143.5|36176|36161|36153.5|36138.5|15
1738615500000|2025-02-03 20:45:00|36166|36151|36186|36171|36186|36171|36158.5|36143.5|46
1738615800000|2025-02-03 20:50:00|36188.5|36173.5|36186|36171|36201|36186|36171|36156|28
1738616100000|2025-02-03 20:55:00|36183.5|36168.5|36143.5|36128.5|36183.5|36168.5|36143.5|36128.5|24
1738616400000|2025-02-03 21:00:00|36139.2|36099.2|36175.4|36135.4|36181.6|36141.6|36139.2|36099.2|0
1738616700000|2025-02-03 21:05:00|36175.7|36135.7|36175.3|36135.3|36207.1|36167.1|36174|36134|0
1738617000000|2025-02-03 21:10:00|36174.7|36134.7|36166.4|36126.4|36183|36143|36166.4|36126.4|0
1738617300000|2025-02-03 21:15:00|36165.7|36125.7|36270|36230|36271.4|36231.4|36165|36125|0
1738617600000|2025-02-03 21:20:00|36269.9|36229.9|36256.2|36216.2|36293.5|36253.5|36235.5|36195.5|0
1738617900000|2025-02-03 21:25:00|36256.3|36216.3|36274.2|36234.2|36280.4|36240.4|36252.1|36212.1|0
1738618200000|2025-02-03 21:30:00|36275.6|36235.6|36270|36230|36279|36239|36261|36221|0
1738618500000|2025-02-03 21:35:00|36268.6|36228.6|36370.1|36330.1|36387.3|36347.3|36250.7|36210.7|0
1738618800000|2025-02-03 21:40:00|36370|36330|36355.6|36315.6|36379|36339|36352.8|36312.8|0
1738619100000|2025-02-03 21:45:00|36355.5|36315.5|36365.2|36325.2|36372.8|36332.8|36347.3|36307.3|0
1738619400000|2025-02-03 21:50:00|36364.5|36324.5|36349.3|36309.3|36364.5|36324.5|36346.6|36306.6|0
1738619700000|2025-02-03 21:55:00|36348.6|36308.6|36337.3|36297.3|36351.4|36311.4|36333.4|36293.4|0
1738620000000|2025-02-03 22:00:00|36337.2|36297.2|36336.1|36296.1|36337.3|36297.3|36333.9|36293.9|0
1738620300000|2025-02-03 22:05:00|36335.6|36295.6|36341.1|36301.1|36343.9|36303.9|36335.6|36295.6|0
1738620600000|2025-02-03 22:10:00|36342.2|36302.2|36341.1|36301.1|36344.4|36304.4|36341.1|36301.1|0
1738620900000|2025-02-03 22:15:00|36340.5|36300.5|36339.4|36299.4|36340.5|36300.5|36337.8|36297.8|0
1738621200000|2025-02-03 22:20:00|36340|36300|36341.6|36301.6|36344.4|36304.4|36339.4|36299.4|0
1738621500000|2025-02-03 22:25:00|36341.7|36301.7|36342.8|36302.8|36342.8|36302.8|36341.6|36301.6|0
1738621800000|2025-02-03 22:30:00|36343.3|36303.3|36346.1|36306.1|36347.8|36307.8|36341.7|36301.7|0
1738622100000|2025-02-03 22:35:00|36346.7|36306.7|36348.3|36308.3|36348.3|36308.3|36346.7|36306.7|0
1738622400000|2025-02-03 22:40:00|36347.2|36307.2|36350|36310|36350|36310|36347.2|36307.2|0
1738622700000|2025-02-03 22:45:00|36350.6|36310.6|36355|36315|36355|36315|36350.6|36310.6|0
1738623000000|2025-02-03 22:50:00|36353.3|36313.3|36361.7|36321.7|36363.3|36323.3|36353.3|36313.3|0
1738623300000|2025-02-03 22:55:00|36361.6|36321.6|36376.7|36336.7|36376.7|36336.7|36360.6|36320.6|0
1738623600000|2025-02-03 23:00:00|36377.3|36337.3|36351.7|36311.7|36405.1|36365.1|36348.4|36308.4|0
1738623900000|2025-02-03 23:05:00|36352.8|36312.8|36349.5|36309.5|36360.6|36320.6|36345|36305|0
1738624200000|2025-02-03 23:10:00|36348.9|36308.9|36342.3|36302.3|36353.4|36313.4|36342.3|36302.3|0
1738624500000|2025-02-03 23:15:00|36342.8|36302.8|36343.9|36303.9|36349.5|36309.5|36342.3|36302.3|0
1738624800000|2025-02-03 23:20:00|36344|36304|36341.1|36301.1|36349.5|36309.5|36337.8|36297.8|0
1738625100000|2025-02-03 23:25:00|36341.2|36301.2|36337.8|36297.8|36343.9|36303.9|36337.8|36297.8|0
1738625400000|2025-02-03 23:30:00|36338.4|36298.4|36340|36300|36346.1|36306.1|36330.6|36290.6|0
1738625700000|2025-02-03 23:35:00|36339.5|36299.5|36338.9|36298.9|36343.9|36303.9|36335|36295|0
1738626000000|2025-02-03 23:40:00|36337.8|36297.8|36342.3|36302.3|36344.5|36304.5|36336.7|36296.7|0
1738626300000|2025-02-03 23:45:00|36342.2|36302.2|36333.4|36293.4|36348.4|36308.4|36333.4|36293.4|0
1738626600000|2025-02-03 23:50:00|36333.9|36293.9|36336.7|36296.7|36338.9|36298.9|36322.2|36282.2|0
1738626900000|2025-02-03 23:55:00|36337.8|36297.8|36341.1|36301.1|36343.9|36303.9|36337.8|36297.8|0
1738627200000|2025-02-04 00:00:00|36340|36300|36322.8|36282.8|36342.3|36302.3|36322.2|36282.2|0
1738627500000|2025-02-04 00:05:00|36322.2|36282.2|36318.3|36278.3|36323.3|36283.3|36313.3|36273.3|0
1738627800000|2025-02-04 00:10:00|36318.9|36278.9|36307.9|36267.9|36322.2|36282.2|36305.2|36265.2|0
1738628100000|2025-02-04 00:15:00|36307.4|36267.4|36291.1|36251.1|36326.6|36286.6|36272.5|36232.5|0
1738628400000|2025-02-04 00:20:00|36283.1|36243.1|36282.9|36242.9|36288.4|36248.4|36277.4|36237.4|0
1738628700000|2025-02-04 00:25:00|36288.3|36248.3|36285.7|36245.7|36291.3|36251.3|36282.9|36242.9|0
1738629000000|2025-02-04 00:30:00|36285.8|36245.8|36277.9|36237.9|36291.4|36251.4|36277.7|36237.7|0
1738629300000|2025-02-04 00:35:00|36278|36238|36280.6|36240.6|36283.4|36243.4|36275.2|36235.2|0
1738629600000|2025-02-04 00:40:00|36280.7|36240.7|36286.1|36246.1|36286.1|36246.1|36277.9|36237.9|0
1738629900000|2025-02-04 00:45:00|36286.2|36246.2|36269.4|36229.4|36286.2|36246.2|36266.7|36226.7|0
1738630200000|2025-02-04 00:50:00|36269.5|36229.5|36280.3|36240.3|36282.9|36242.9|36266.7|36226.7|0
1738630500000|2025-02-04 00:55:00|36280.2|36240.2|36291.2|36251.2|36294|36254|36280.2|36240.2|0
1738630800000|2025-02-04 01:00:00|36288.5|36248.5|36274.5|36234.5|36288.5|36248.5|36271.8|36231.8|0
1738631100000|2025-02-04 01:05:00|36277.2|36237.2|36249.9|36209.9|36277.3|36237.3|36249.9|36209.9|0
1738631400000|2025-02-04 01:10:00|36252.6|36212.6|36238.7|36198.7|36255.4|36215.4|36233.2|36193.2|0
1738631700000|2025-02-04 01:15:00|36241.4|36201.4|36249.4|36209.4|36260.5|36220.5|36241.4|36201.4|0
1738632000000|2025-02-04 01:20:00|36249.5|36209.5|36254.7|36214.7|36266|36226|36249.3|36209.3|0
1738632300000|2025-02-04 01:25:00|36254.8|36214.8|36260.3|36220.3|36260.3|36220.3|36252|36212|0
1738632600000|2025-02-04 01:30:00|36260.2|36220.2|36243.6|36203.6|36260.2|36220.2|36237.8|36197.8|0
1738632900000|2025-02-04 01:35:00|36243.5|36203.5|36243.6|36203.6|36249|36209|36232.7|36192.7|0
1738633200000|2025-02-04 01:40:00|36243.7|36203.7|36260.1|36220.1|36262.9|36222.9|36243.7|36203.7|0
1738633500000|2025-02-04 01:45:00|36260|36220|36254.7|36214.7|36260|36220|36243.7|36203.7|0
1738633800000|2025-02-04 01:50:00|36254.8|36214.8|36270.9|36230.9|36271|36231|36249.3|36209.3|0
1738634100000|2025-02-04 01:55:00|36265.5|36225.5|36276.4|36236.4|36281.9|36241.9|36265.4|36225.4|0
1738634400000|2025-02-04 02:00:00|36276.5|36236.5|36281.7|36241.7|36281.7|36241.7|36265.3|36225.3|0
1738634700000|2025-02-04 02:05:00|36281.8|36241.8|36292.7|36252.7|36292.7|36252.7|36276.3|36236.3|0
1738635000000|2025-02-04 02:10:00|36292.6|36252.6|36295.3|36255.3|36298|36258|36287.1|36247.1|0
1738635300000|2025-02-04 02:15:00|36298|36258|36297.7|36257.7|36298|36258|36286.9|36246.9|0
1738635600000|2025-02-04 02:20:00|36297.8|36257.8|36292|36252|36303.1|36263.1|36286.5|36246.5|0
1738635900000|2025-02-04 02:25:00|36294.7|36254.7|36308.5|36268.5|36313.9|36273.9|36292|36252|0
1738636200000|2025-02-04 02:30:00|36311.2|36271.2|36297.3|36257.3|36313.9|36273.9|36291.8|36251.8|0
1738636500000|2025-02-04 02:35:00|36297.4|36257.4|36286.3|36246.3|36297.4|36257.4|36286.3|36246.3|0
1738636800000|2025-02-04 02:40:00|36286.2|36246.2|36269.9|36229.9|36286.2|36246.2|36269.7|36229.7|0
1738637100000|2025-02-04 02:45:00|36269.8|36229.8|36275.2|36235.2|36275.4|36235.4|36264.4|36224.4|0
1738637400000|2025-02-04 02:50:00|36275.1|36235.1|36286.2|36246.2|36291.7|36251.7|36275.1|36235.1|0
1738637700000|2025-02-04 02:55:00|36286.1|36246.1|36280.6|36240.6|36286.1|36246.1|36275|36235|0
1738638000000|2025-02-04 03:00:00|36280.5|36240.5|36269.3|36229.3|36280.7|36240.7|36269.3|36229.3|0
1738638300000|2025-02-04 03:05:00|36269.4|36229.4|36264|36224|36269.4|36229.4|36263.9|36223.9|0
1738638600000|2025-02-04 03:10:00|36264.1|36224.1|36269.6|36229.6|36275.2|36235.2|36261.3|36221.3|0
1738638900000|2025-02-04 03:15:00|36269.5|36229.5|36274.8|36234.8|36274.9|36234.9|36263.9|36223.9|0
1738639200000|2025-02-04 03:20:00|36269.4|36229.4|36269.6|36229.6|36269.7|36229.7|36263.9|36223.9|0
1738639500000|2025-02-04 03:25:00|36272.3|36232.3|36272.3|36232.3|36275.2|36235.2|36269.6|36229.6|0
1738639800000|2025-02-04 03:30:00|36272.4|36232.4|36261.4|36221.4|36272.4|36232.4|36258.6|36218.6|0
1738640100000|2025-02-04 03:35:00|36264.1|36224.1|36253|36213|36264.2|36224.2|36247.4|36207.4|0
1738640400000|2025-02-04 03:40:00|36252.9|36212.9|36239|36199|36253|36213|36225.3|36185.3|0
1738640700000|2025-02-04 03:45:00|36241.7|36201.7|36236.5|36196.5|36247.3|36207.3|36236.3|36196.3|0
1738641000000|2025-02-04 03:50:00|36239.2|36199.2|36236.6|36196.6|36247.4|36207.4|36231.1|36191.1|0
1738641300000|2025-02-04 03:55:00|36231.2|36191.2|36236.7|36196.7|36236.9|36196.9|36231.2|36191.2|0
1738641600000|2025-02-04 04:00:00|36236.8|36196.8|36237|36197|36242.3|36202.3|36236.8|36196.8|0
1738641900000|2025-02-04 04:05:00|36237.1|36197.1|36242.5|36202.5|36242.6|36202.6|36236.9|36196.9|0
1738642200000|2025-02-04 04:10:00|36242.6|36202.6|36253.6|36213.6|36253.6|36213.6|36242.4|36202.4|0
1738642500000|2025-02-04 04:15:00|36253.7|36213.7|36248.1|36208.1|36253.7|36213.7|36248.1|36208.1|0
1738642800000|2025-02-04 04:20:00|36248|36208|36248.1|36208.1|36248.2|36208.2|36237.2|36197.2|0
1738643100000|2025-02-04 04:25:00|36248.2|36208.2|36251|36211|36253.8|36213.8|36242.8|36202.8|0
1738643400000|2025-02-04 04:30:00|36248.3|36208.3|36237.1|36197.1|36248.3|36208.3|36237.1|36197.1|0
1738643700000|2025-02-04 04:35:00|36231.7|36191.7|36231.6|36191.6|36238.5|36198.5|36228.9|36188.9|0
1738644000000|2025-02-04 04:40:00|36231.5|36191.5|36231.7|36191.7|36238.3|36198.3|36224.6|36184.6|0
1738644300000|2025-02-04 04:45:00|36231.6|36191.6|36227.7|36187.7|36245.3|36205.3|36224.5|36184.5|0
1738644600000|2025-02-04 04:50:00|36227.8|36187.8|36224.5|36184.5|36231.4|36191.4|36224.2|36184.2|0
1738644900000|2025-02-04 04:55:00|36224.6|36184.6|36224.4|36184.4|36231.3|36191.3|36221|36181|0
1738645200000|2025-02-04 05:00:00|36224.5|36184.5|36134.9|36094.9|36227.9|36187.9|36134.6|36094.6|0
1738645500000|2025-02-04 05:05:00|36138.3|36098.3|36055|36015|36138.3|36098.3|35988.3|35948.3|0
1738645800000|2025-02-04 05:10:00|36054.9|36014.9|36088.2|36048.2|36116.1|36076.1|35953.2|35913.2|0
1738646100000|2025-02-04 05:15:00|36081.4|36041.4|36081.2|36041.2|36109|36069|36060.2|36020.2|0
1738646400000|2025-02-04 05:20:00|36081.3|36041.3|36061.1|36021.1|36094.9|36054.9|35995.6|35955.6|0
1738646700000|2025-02-04 05:25:00|36061.2|36021.2|36137|36097|36137.4|36097.4|36054.1|36014.1|0
1738647000000|2025-02-04 05:30:00|36136.9|36096.9|36163.9|36123.9|36171.1|36131.1|36122.7|36082.7|0
1738647300000|2025-02-04 05:35:00|36164|36124|36157.6|36117.6|36185.1|36145.1|36150.6|36110.6|0
1738647600000|2025-02-04 05:40:00|36157.7|36117.7|36170.6|36130.6|36177.4|36137.4|36150.2|36110.2|0
1738647900000|2025-02-04 05:45:00|36170.5|36130.5|36177.3|36137.3|36177.5|36137.5|36163.6|36123.6|0
1738648200000|2025-02-04 05:50:00|36177.4|36137.4|36195.3|36155.3|36240|36200|36177.4|36137.4|0
1738648500000|2025-02-04 05:55:00|36198.6|36158.6|36167.3|36127.3|36198.7|36158.7|36157.2|36117.2|0
1738648800000|2025-02-04 06:00:00|36163.9|36123.9|36170.8|36130.8|36191.4|36151.4|36163.9|36123.9|0
1738649100000|2025-02-04 06:05:00|36180.7|36140.7|36187.4|36147.4|36201.3|36161.3|36173.7|36133.7|0
1738649400000|2025-02-04 06:10:00|36187.5|36147.5|36173.5|36133.5|36194.4|36154.4|36166.1|36126.1|0
1738649700000|2025-02-04 06:15:00|36173.6|36133.6|36160|36120|36180.6|36140.6|36146.1|36106.1|0
1738650000000|2025-02-04 06:20:00|36159.9|36119.9|36166.7|36126.7|36180.5|36140.5|36156.4|36116.4|0
1738650300000|2025-02-04 06:25:00|36166.8|36126.8|36166.7|36126.7|36187.1|36147.1|36159.6|36119.6|0
1738650600000|2025-02-04 06:30:00|36163.3|36123.3|36193.6|36153.6|36193.8|36153.8|36139.1|36099.1|0
1738650900000|2025-02-04 06:35:00|36193.7|36153.7|36165.9|36125.9|36193.7|36153.7|36138.5|36098.5|0
1738651200000|2025-02-04 06:40:00|36166|36126|36169.8|36129.8|36183.6|36143.6|36152.3|36112.3|0
1738651500000|2025-02-04 06:45:00|36169.6|36129.6|36197.3|36157.3|36217.6|36177.6|36162.8|36122.8|0
1738651800000|2025-02-04 06:50:00|36197.4|36157.4|36190.6|36150.6|36217.7|36177.7|36190.5|36150.5|0
1738652100000|2025-02-04 06:55:00|36183.8|36143.8|36245.2|36205.2|36245.2|36205.2|36183.8|36143.8|0
1738652400000|2025-02-04 07:00:00|36204|36189|36181.5|36166.5|36214|36199|36181.5|36166.5|36
1738652700000|2025-02-04 07:05:00|36184|36169|36209|36194|36209|36194|36171.5|36156.5|34
1738653000000|2025-02-04 07:10:00|36206.5|36191.5|36259|36244|36259|36244|36191.5|36176.5|50
1738653300000|2025-02-04 07:15:00|36261.5|36246.5|36241.5|36226.5|36264|36249|36236.5|36221.5|28
1738653600000|2025-02-04 07:20:00|36239|36224|36244|36229|36251.5|36236.5|36221.5|36206.5|14
1738653900000|2025-02-04 07:25:00|36241.5|36226.5|36239|36224|36256.5|36241.5|36231.5|36216.5|9
1738654200000|2025-02-04 07:30:00|36244|36229|36259|36244|36264|36249|36239|36224|24
1738654500000|2025-02-04 07:35:00|36261.5|36246.5|36261.5|36246.5|36269|36254|36246.5|36231.5|22
1738654800000|2025-02-04 07:40:00|36259|36244|36246.5|36231.5|36261.5|36246.5|36239|36224|30
1738655100000|2025-02-04 07:45:00|36244|36229|36286.5|36271.5|36296.5|36281.5|36244|36229|32
1738655400000|2025-02-04 07:50:00|36289|36274|36286.5|36271.5|36306.5|36291.5|36281.5|36266.5|16
1738655700000|2025-02-04 07:55:00|36289|36274|36301.5|36286.5|36309|36294|36264|36249|78
1738656000000|2025-02-04 08:00:00|36304|36289|36249|36234|36366.5|36351.5|36231.5|36216.5|812
1738656300000|2025-02-04 08:05:00|36244|36229|36164|36149|36244|36229|36161.5|36146.5|356
1738656600000|2025-02-04 08:10:00|36169|36154|36134|36119|36169|36154|36076.5|36061.5|394
1738656900000|2025-02-04 08:15:00|36124|36109|36106.5|36091.5|36159|36144|36099|36084|194
1738657200000|2025-02-04 08:20:00|36104|36089|36074|36059|36109|36094|36059|36044|241
1738657500000|2025-02-04 08:25:00|36071.5|36056.5|35979|35964|36074|36059|35959|35944|309
1738657800000|2025-02-04 08:30:00|35976.5|35961.5|35959|35944|36024|36009|35929|35914|328
1738658100000|2025-02-04 08:35:00|35956.5|35941.5|35981.5|35966.5|35994|35979|35926.5|35911.5|211
1738658400000|2025-02-04 08:40:00|35984|35969|35929|35914|35994|35979|35926.5|35911.5|163
1738658700000|2025-02-04 08:45:00|35926.5|35911.5|35916.5|35901.5|35939|35924|35911.5|35896.5|135
1738659000000|2025-02-04 08:50:00|35919|35904|35966.5|35951.5|35971.5|35956.5|35911.5|35896.5|160
1738659300000|2025-02-04 08:55:00|35964|35949|35994|35979|36001.5|35986.5|35949|35934|136
1738659600000|2025-02-04 09:00:00|35999|35984|36034|36019|36049|36034|35994|35979|143
1738659900000|2025-02-04 09:05:00|36036.5|36021.5|36059|36044|36071.5|36056.5|36036.5|36021.5|122
1738660200000|2025-02-04 09:10:00|36056.5|36041.5|36094|36079|36109|36094|36054|36039|104
1738660500000|2025-02-04 09:15:00|36091.5|36076.5|36101.5|36086.5|36104|36089|36069|36054|53
1738660800000|2025-02-04 09:20:00|36099|36084|36109|36094|36119|36104|36084|36069|69
1738661100000|2025-02-04 09:25:00|36106.5|36091.5|36111.5|36096.5|36114|36099|36089|36074|78
1738661400000|2025-02-04 09:30:00|36114|36099|36119|36104|36126.5|36111.5|36104|36089|97
1738661700000|2025-02-04 09:35:00|36114|36099|36109|36094|36126.5|36111.5|36101.5|36086.5|73
1738662000000|2025-02-04 09:40:00|36106.5|36091.5|36109|36094|36119|36104|36089|36074|56
1738662300000|2025-02-04 09:45:00|36114|36099|36124|36109|36139|36124|36111.5|36096.5|50
1738662600000|2025-02-04 09:50:00|36121.5|36106.5|36139|36124|36149|36134|36116.5|36101.5|63
1738662900000|2025-02-04 09:55:00|36141.5|36126.5|36124|36109|36141.5|36126.5|36114|36099|43
1738663200000|2025-02-04 10:00:00|36126.5|36111.5|36149|36134|36151.5|36136.5|36126.5|36111.5|63
1738663500000|2025-02-04 10:05:00|36146.5|36131.5|36149|36134|36161.5|36146.5|36139|36124|39
1738663800000|2025-02-04 10:10:00|36154|36139|36189|36174|36194|36179|36149|36134|94
1738664100000|2025-02-04 10:15:00|36191.5|36176.5|36186.5|36171.5|36194|36179|36171.5|36156.5|69
1738664400000|2025-02-04 10:20:00|36189|36174|36159|36144|36194|36179|36159|36144|80
1738664700000|2025-02-04 10:25:00|36156.5|36141.5|36151.5|36136.5|36174|36159|36144|36129|68
1738665000000|2025-02-04 10:30:00|36149|36134|36119|36104|36164|36149|36104|36089|106
1738665300000|2025-02-04 10:35:00|36121.5|36106.5|36094|36079|36129|36114|36089|36074|77
1738665600000|2025-02-04 10:40:00|36099|36084|36109|36094|36109|36094|36079|36064|91
1738665900000|2025-02-04 10:45:00|36114|36099|36119|36104|36119|36104|36084|36069|84
1738666200000|2025-02-04 10:50:00|36121.5|36106.5|36119|36104|36126.5|36111.5|36099|36084|66
1738666500000|2025-02-04 10:55:00|36121.5|36106.5|36119|36104|36141.5|36126.5|36119|36104|68
1738666800000|2025-02-04 11:00:00|36121.5|36106.5|36099|36084|36124|36109|36099|36084|82
1738667100000|2025-02-04 11:05:00|36094|36079|36134|36119|36134|36119|36094|36079|70
1738667400000|2025-02-04 11:10:00|36129|36114|36129|36114|36141.5|36126.5|36119|36104|78
1738667700000|2025-02-04 11:15:00|36126.5|36111.5|36121.5|36106.5|36136.5|36121.5|36119|36104|45
1738668000000|2025-02-04 11:20:00|36119|36104|36129|36114|36129|36114|36109|36094|72
1738668300000|2025-02-04 11:25:00|36126.5|36111.5|36169|36154|36179|36164|36124|36109|469
1738668600000|2025-02-04 11:30:00|36174|36159|36251.5|36236.5|36254|36239|36121.5|36106.5|628
1738668900000|2025-02-04 11:35:00|36254|36239|36196.5|36181.5|36276.5|36261.5|36189|36174|290
1738669200000|2025-02-04 11:40:00|36204|36189|36171.5|36156.5|36226.5|36211.5|36154|36139|208
1738669500000|2025-02-04 11:45:00|36174|36159|36171.5|36156.5|36214|36199|36166.5|36151.5|83
1738669800000|2025-02-04 11:50:00|36169|36154|36206.5|36191.5|36219|36204|36169|36154|66
1738670100000|2025-02-04 11:55:00|36204|36189|36239|36224|36241.5|36226.5|36191.5|36176.5|90
1738670400000|2025-02-04 12:00:00|36244|36229|36271.5|36256.5|36279|36264|36239|36224|86
1738670700000|2025-02-04 12:05:00|36274|36259|36261.5|36246.5|36274|36259|36246.5|36231.5|63
1738671000000|2025-02-04 12:10:00|36259|36244|36229|36214|36269|36254|36226.5|36211.5|48
1738671300000|2025-02-04 12:15:00|36231.5|36216.5|36206.5|36191.5|36241.5|36226.5|36199|36184|234
1738671600000|2025-02-04 12:20:00|36209|36194|36236.5|36221.5|36236.5|36221.5|36194|36179|55
1738671900000|2025-02-04 12:25:00|36239|36224|36256.5|36241.5|36259|36244|36234|36219|47
1738672200000|2025-02-04 12:30:00|36259|36244|36249|36234|36264|36249|36239|36224|50
1738672500000|2025-02-04 12:35:00|36246.5|36231.5|36269|36254|36269|36254|36239|36224|40
1738672800000|2025-02-04 12:40:00|36266.5|36251.5|36296.5|36281.5|36299|36284|36261.5|36246.5|85
1738673100000|2025-02-04 12:45:00|36299|36284|36269|36254|36299|36284|36259|36244|61
1738673400000|2025-02-04 12:50:00|36271.5|36256.5|36281.5|36266.5|36289|36274|36269|36254|36
1738673700000|2025-02-04 12:55:00|36279|36264|36284|36269|36289|36274|36264|36249|34
1738674000000|2025-02-04 13:00:00|36281.5|36266.5|36294|36279|36296.5|36281.5|36269|36254|91
1738674300000|2025-02-04 13:05:00|36299|36284|36299|36284|36306.5|36291.5|36289|36274|45
1738674600000|2025-02-04 13:10:00|36296.5|36281.5|36319|36304|36319|36304|36294|36279|69
1738674900000|2025-02-04 13:15:00|36316.5|36301.5|36319|36304|36324|36309|36314|36299|89
1738675200000|2025-02-04 13:20:00|36316.5|36301.5|36306.5|36291.5|36319|36304|36299|36284|74
1738675500000|2025-02-04 13:25:00|36309|36294|36334|36319|36344|36329|36309|36294|102
1738675800000|2025-02-04 13:30:00|36336.5|36321.5|36354|36339|36369|36354|36319|36304|147
1738676100000|2025-02-04 13:35:00|36356.5|36341.5|36366.5|36351.5|36371.5|36356.5|36349|36334|73
1738676400000|2025-02-04 13:40:00|36369|36354|36369|36354|36386.5|36371.5|36369|36354|109
1738676700000|2025-02-04 13:45:00|36371.5|36356.5|36366.5|36351.5|36389|36374|36359|36344|81
1738677000000|2025-02-04 13:50:00|36369|36354|36374|36359|36374|36359|36354|36339|63
1738677300000|2025-02-04 13:55:00|36371.5|36356.5|36374|36359|36376.5|36361.5|36354|36339|44
1738677600000|2025-02-04 14:00:00|36369|36354|36359|36344|36389|36374|36354|36339|74
1738677900000|2025-02-04 14:05:00|36356.5|36341.5|36384|36369|36389|36374|36354|36339|73
1738678200000|2025-02-04 14:10:00|36381.5|36366.5|36374|36359|36391.5|36376.5|36364|36349|171
1738678500000|2025-02-04 14:15:00|36371.5|36356.5|36361.5|36346.5|36379|36364|36356.5|36341.5|42
1738678800000|2025-02-04 14:20:00|36359|36344|36356.5|36341.5|36364|36349|36354|36339|45
1738679100000|2025-02-04 14:25:00|36359|36344|36399|36384|36404|36389|36354|36339|80
1738679400000|2025-02-04 14:30:00|36404|36389|36439|36424|36454|36439|36399|36384|227
1738679700000|2025-02-04 14:35:00|36444|36429|36439|36424|36461.5|36446.5|36426.5|36411.5|147
1738680000000|2025-02-04 14:40:00|36436.5|36421.5|36444|36429|36474|36459|36431.5|36416.5|117
1738680300000|2025-02-04 14:45:00|36449|36434|36474|36459|36489|36474|36446.5|36431.5|129
1738680600000|2025-02-04 14:50:00|36476.5|36461.5|36584|36569|36591.5|36576.5|36476.5|36461.5|240
1738680900000|2025-02-04 14:55:00|36581.5|36566.5|36614|36599|36639|36624|36569|36554|250
1738681200000|2025-02-04 15:00:00|36616.5|36601.5|36574|36559|36629|36614|36564|36549|165
1738681500000|2025-02-04 15:05:00|36579|36564|36586.5|36571.5|36599|36584|36569|36554|144
1738681800000|2025-02-04 15:10:00|36584|36569|36581.5|36566.5|36629|36614|36569|36554|580
1738682100000|2025-02-04 15:15:00|36584|36569|36639|36624|36644|36629|36579|36564|139
1738682400000|2025-02-04 15:20:00|36644|36629|36639|36624|36659|36644|36626.5|36611.5|111
1738682700000|2025-02-04 15:25:00|36641.5|36626.5|36634|36619|36649|36634|36611.5|36596.5|111
1738683000000|2025-02-04 15:30:00|36631.5|36616.5|36624|36609|36644|36629|36611.5|36596.5|113
1738683300000|2025-02-04 15:35:00|36626.5|36611.5|36606.5|36591.5|36634|36619|36599|36584|126
1738683600000|2025-02-04 15:40:00|36604|36589|36614|36599|36621.5|36606.5|36589|36574|79
1738683900000|2025-02-04 15:45:00|36616.5|36601.5|36624|36609|36634|36619|36609|36594|68
1738684200000|2025-02-04 15:50:00|36626.5|36611.5|36644|36629|36646.5|36631.5|36604|36589|120
1738684500000|2025-02-04 15:55:00|36646.5|36631.5|36626.5|36611.5|36649|36634|36619|36604|112
1738684800000|2025-02-04 16:00:00|36629|36614|36659|36644|36659|36644|36624|36609|103
1738685100000|2025-02-04 16:05:00|36656.5|36641.5|36659|36644|36664|36649|36649|36634|84
1738685400000|2025-02-04 16:10:00|36656.5|36641.5|36669|36654|36669|36654|36634|36619|126
1738685700000|2025-02-04 16:15:00|36671.5|36656.5|36649|36634|36671.5|36656.5|36649|36634|140
1738686000000|2025-02-04 16:20:00|36644|36629|36661.5|36646.5|36669|36654|36644|36629|225
1738686300000|2025-02-04 16:25:00|36659|36644|36689|36674|36689|36674|36649|36634|282
1738686600000|2025-02-04 16:30:00|36691.5|36676.5|36709|36694|36709|36694|36684|36669|854
1738686900000|2025-02-04 16:35:00|36706.5|36691.5|36689|36674|36714|36699|36681.5|36666.5|247
1738687200000|2025-02-04 16:40:00|36684|36669|36671.5|36656.5|36686.5|36671.5|36669|36654|59
1738687500000|2025-02-04 16:45:00|36669|36654|36669|36654|36674|36659|36666.5|36651.5|17
1738687800000|2025-02-04 16:50:00|36671.5|36651.5|36691.5|36671.5|36691.5|36671.5|36661.5|36641.5|17
1738688100000|2025-02-04 16:55:00|36686.5|36666.5|36711.5|36686.5|36711.5|36686.5|36686.5|36666.5|44
1738688400000|2025-02-04 17:00:00|36706.5|36691.5|36706.5|36686.5|36711.5|36691.5|36686.5|36666.5|77
1738688700000|2025-02-04 17:05:00|36701.5|36681.5|36706.5|36686.5|36711.5|36691.5|36696.5|36676.5|21
1738689000000|2025-02-04 17:10:00|36701.5|36681.5|36706.5|36686.5|36706.5|36686.5|36696.5|36676.5|19
1738689300000|2025-02-04 17:15:00|36701.5|36681.5|36681.5|36656.5|36701.5|36686.5|36651.5|36626.5|126
1738689600000|2025-02-04 17:20:00|36676.5|36651.5|36656.5|36631.5|36681.5|36656.5|36651.5|36626.5|22
1738689900000|2025-02-04 17:25:00|36651.5|36626.5|36631.5|36611.5|36656.5|36631.5|36631.5|36606.5|39
1738690200000|2025-02-04 17:30:00|36636.5|36616.5|36626.5|36606.5|36641.5|36621.5|36626.5|36601.5|26
1738690500000|2025-02-04 17:35:00|36631.5|36611.5|36641.5|36616.5|36651.5|36626.5|36626.5|36611.5|30
1738690800000|2025-02-04 17:40:00|36636.5|36621.5|36651.5|36631.5|36656.5|36631.5|36626.5|36606.5|17
1738691100000|2025-02-04 17:45:00|36646.5|36626.5|36646.5|36626.5|36651.5|36631.5|36636.5|36616.5|19
1738691400000|2025-02-04 17:50:00|36651.5|36631.5|36646.5|36626.5|36661.5|36636.5|36646.5|36621.5|18
1738691700000|2025-02-04 17:55:00|36641.5|36621.5|36661.5|36641.5|36661.5|36641.5|36641.5|36621.5|6
1738692000000|2025-02-04 18:00:00|36666.5|36636.5|36656.5|36631.5|36666.5|36641.5|36651.5|36631.5|11
1738692300000|2025-02-04 18:05:00|36651.5|36626.5|36641.5|36621.5|36651.5|36631.5|36641.5|36616.5|12
1738692600000|2025-02-04 18:10:00|36646.5|36616.5|36646.5|36626.5|36656.5|36631.5|36641.5|36616.5|15
1738692900000|2025-02-04 18:15:00|36651.5|36621.5|36646.5|36621.5|36656.5|36631.5|36641.5|36621.5|36
1738693200000|2025-02-04 18:20:00|36641.5|36626.5|36661.5|36641.5|36661.5|36641.5|36641.5|36626.5|23
1738693500000|2025-02-04 18:25:00|36656.5|36636.5|36656.5|36631.5|36661.5|36641.5|36651.5|36631.5|13
1738693800000|2025-02-04 18:30:00|36651.5|36636.5|36646.5|36626.5|36656.5|36636.5|36646.5|36622.5|12
1738694100000|2025-02-04 18:35:00|36641.5|36621.5|36626.5|36606.5|36641.5|36621.5|36626.5|36606.5|20
1738694400000|2025-02-04 18:40:00|36631.5|36611.5|36626.5|36606.5|36631.5|36611.5|36626.5|36606.5|4
1738694700000|2025-02-04 18:45:00|36631.5|36611.5|36631.5|36606.5|36631.5|36611.5|36626.5|36601.5|12
1738695000000|2025-02-04 18:50:00|36636.5|36611.5|36626.5|36606.5|36641.5|36616.5|36621.5|36601.5|13
1738695300000|2025-02-04 18:55:00|36631.5|36611.5|36616.5|36596.5|36636.5|36611.5|36616.5|36596.5|25
1738695600000|2025-02-04 19:00:00|36611.5|36591.5|36641.5|36621.5|36646.5|36621.5|36611.5|36591.5|16
1738695900000|2025-02-04 19:05:00|36646.5|36626.5|36651.5|36626.5|36656.5|36636.5|36641.5|36626.5|23
1738696200000|2025-02-04 19:10:00|36656.5|36631.5|36646.5|36626.5|36661.5|36641.5|36646.5|36626.5|4
1738696500000|2025-02-04 19:15:00|36651.5|36631.5|36651.5|36631.5|36651.5|36631.5|36646.5|36626.5|3
1738696800000|2025-02-04 19:20:00|36656.5|36636.5|36651.5|36626.5|36661.5|36636.5|36646.5|36626.5|12
1738697100000|2025-02-04 19:25:00|36646.5|36631.5|36646.5|36631.5|36651.5|36631.5|36641.5|36621.5|9
1738697400000|2025-02-04 19:30:00|36649|36634|36651.5|36636.5|36654|36639|36646.5|36631.5|3
1738697700000|2025-02-04 19:35:00|36654|36639|36656.5|36641.5|36666.5|36651.5|36654|36639|33
1738698000000|2025-02-04 19:40:00|36659|36644|36656.5|36641.5|36659|36644|36651.5|36636.5|2
1738698300000|2025-02-04 19:45:00|36654|36639|36654|36639|36656.5|36641.5|36649|36634|3
1738698600000|2025-02-04 19:50:00|36656.5|36641.5|36654|36639|36659|36644|36646.5|36631.5|6
1738698900000|2025-02-04 19:55:00|36656.5|36641.5|36646.5|36631.5|36659|36644|36621.5|36606.5|134
1738699200000|2025-02-04 20:00:00|36644|36629|36631.5|36616.5|36644|36629|36621.5|36606.5|15
1738699500000|2025-02-04 20:05:00|36634|36619|36639|36624|36641.5|36626.5|36631.5|36616.5|3
1738699800000|2025-02-04 20:10:00|36641.5|36626.5|36634|36619|36641.5|36626.5|36629|36614|17
1738700100000|2025-02-04 20:15:00|36631.5|36616.5|36634|36619|36636.5|36621.5|36629|36614|27
1738700400000|2025-02-04 20:20:00|36629|36614|36616.5|36601.5|36631.5|36616.5|36614|36599|29
1738700700000|2025-02-04 20:25:00|36619|36604|36609|36594|36619|36604|36604|36589|14
1738701000000|2025-02-04 20:30:00|36606.5|36591.5|36634|36619|36634|36619|36604|36589|63
1738701300000|2025-02-04 20:35:00|36636.5|36621.5|36654|36639|36656.5|36641.5|36626.5|36611.5|38
1738701600000|2025-02-04 20:40:00|36651.5|36636.5|36641.5|36626.5|36654|36639|36641.5|36626.5|3
1738701900000|2025-02-04 20:45:00|36639|36624|36641.5|36626.5|36644|36629|36631.5|36616.5|5
1738702200000|2025-02-04 20:50:00|36639|36624|36661.5|36646.5|36661.5|36646.5|36636.5|36621.5|18
1738702500000|2025-02-04 20:55:00|36664|36649|36671.5|36656.5|36676.5|36661.5|36654|36639|38
1738702800000|2025-02-04 21:00:00|36706.6|36666.6|36666.3|36626.3|36719.2|36679.2|36655.1|36615.1|0
1738703100000|2025-02-04 21:05:00|36667.7|36627.7|36678.2|36638.2|36684.4|36644.4|36664.9|36624.9|0
1738703400000|2025-02-04 21:10:00|36678.9|36638.9|36660.9|36620.9|36679.6|36639.6|36660.2|36620.2|0
1738703700000|2025-02-04 21:15:00|36660.2|36620.2|36665.1|36625.1|36677.7|36637.7|36660.2|36620.2|0
1738704000000|2025-02-04 21:20:00|36664.4|36624.4|36656|36616|36665.1|36625.1|36644.2|36604.2|0
1738704300000|2025-02-04 21:25:00|36656.1|36616.1|36651.9|36611.9|36663.7|36623.7|36651.9|36611.9|0
1738704600000|2025-02-04 21:30:00|36652.5|36612.5|36650.4|36610.4|36659.5|36619.5|36649.1|36609.1|0
1738704900000|2025-02-04 21:35:00|36649.1|36609.1|36642.8|36602.8|36651.1|36611.1|36636.5|36596.5|0
1738705200000|2025-02-04 21:40:00|36642.7|36602.7|36642.8|36602.8|36644.2|36604.2|36630.9|36590.9|0
1738705500000|2025-02-04 21:45:00|36642.7|36602.7|36652.5|36612.5|36653.9|36613.9|36641.4|36601.4|0
1738705800000|2025-02-04 21:50:00|36652.6|36612.6|36641.4|36601.4|36653.2|36613.2|36641.4|36601.4|0
1738706100000|2025-02-04 21:55:00|36642.1|36602.1|36642.8|36602.8|36644.9|36604.9|36640|36600|0
1738706400000|2025-02-04 22:00:00|36642.7|36602.7|36639.3|36599.3|36642.8|36602.8|36637.9|36597.9|0
1738706700000|2025-02-04 22:05:00|36638.6|36598.6|36631.1|36591.1|36641.4|36601.4|36629.7|36589.7|0
1738707000000|2025-02-04 22:10:00|36631.2|36591.2|36632.5|36592.5|36633.9|36593.9|36631.1|36591.1|0
1738707300000|2025-02-04 22:15:00|36633.2|36593.2|36633.9|36593.9|36633.9|36593.9|36632.5|36592.5|0
1738707600000|2025-02-04 22:20:00|36633.2|36593.2|36633.9|36593.9|36633.9|36593.9|36631.8|36591.8|0
1738707900000|2025-02-04 22:25:00|36634.6|36594.6|36639|36599|36639|36599|36633.2|36593.2|0
1738708200000|2025-02-04 22:30:00|36639.7|36599.7|36638.3|36598.3|36641.8|36601.8|36638.3|36598.3|0
1738708500000|2025-02-04 22:35:00|36639|36599|36634.8|36594.8|36639|36599|36631.3|36591.3|0
1738708800000|2025-02-04 22:40:00|36633.4|36593.4|36634.1|36594.1|36634.8|36594.8|36633.4|36593.4|0
1738709100000|2025-02-04 22:45:00|36634.8|36594.8|36635.5|36595.5|36636.2|36596.2|36634.1|36594.1|0
1738709400000|2025-02-04 22:50:00|36634.8|36594.8|36634.1|36594.1|36635.5|36595.5|36633.4|36593.4|0
1738709700000|2025-02-04 22:55:00|36633.4|36593.4|36628.5|36588.5|36633.4|36593.4|36627.1|36587.1|0
1738710000000|2025-02-04 23:00:00|36628.4|36588.4|36640.4|36600.4|36645.3|36605.3|36613.2|36573.2|0
1738710300000|2025-02-04 23:05:00|36640.3|36600.3|36628.5|36588.5|36640.3|36600.3|36627.1|36587.1|0
1738710600000|2025-02-04 23:10:00|36627.8|36587.8|36647.9|36607.9|36647.9|36607.9|36623.6|36583.6|0
1738710900000|2025-02-04 23:15:00|36647.8|36607.8|36641.6|36601.6|36653.4|36613.4|36640.9|36600.9|0
1738711200000|2025-02-04 23:20:00|36642.3|36602.3|36643|36603|36649.9|36609.9|36641.6|36601.6|0
1738711500000|2025-02-04 23:25:00|36642.9|36602.9|36645.8|36605.8|36648.6|36608.6|36640.2|36600.2|0
1738711800000|2025-02-04 23:30:00|36647.9|36607.9|36646.5|36606.5|36651.4|36611.4|36645.1|36605.1|0
1738712100000|2025-02-04 23:35:00|36647.2|36607.2|36641.6|36601.6|36647.2|36607.2|36638.8|36598.8|0
1738712400000|2025-02-04 23:40:00|36640.9|36600.9|36647.9|36607.9|36649.3|36609.3|36640.2|36600.2|0
1738712700000|2025-02-04 23:45:00|36647.8|36607.8|36642.3|36602.3|36647.9|36607.9|36641.6|36601.6|0
1738713000000|2025-02-04 23:50:00|36641.6|36601.6|36636.7|36596.7|36645.1|36605.1|36636|36596|0
1738713300000|2025-02-04 23:55:00|36638.1|36598.1|36632.5|36592.5|36640.2|36600.2|36632.5|36592.5|0
1738713600000|2025-02-05 00:00:00|36633.9|36593.9|36627.6|36587.6|36636.7|36596.7|36624.1|36584.1|0
1738713900000|2025-02-05 00:05:00|36627.7|36587.7|36638.8|36598.8|36639.5|36599.5|36626.2|36586.2|0
1738714200000|2025-02-05 00:10:00|36638.1|36598.1|36663.5|36623.5|36665.6|36625.6|36638.1|36598.1|0
1738714500000|2025-02-05 00:15:00|36662.8|36622.8|36682.3|36642.3|36690.5|36650.5|36662.1|36622.1|0
1738714800000|2025-02-05 00:20:00|36689.1|36649.1|36689.1|36649.1|36695.9|36655.9|36689.1|36649.1|0
1738715100000|2025-02-05 00:25:00|36685.7|36645.7|36689.2|36649.2|36689.2|36649.2|36682.3|36642.3|0
1738715400000|2025-02-05 00:30:00|36689.3|36649.3|36709.9|36669.9|36709.9|36669.9|36689.3|36649.3|0
1738715700000|2025-02-05 00:35:00|36710|36670|36716.8|36676.8|36716.8|36676.8|36709.9|36669.9|0
1738716000000|2025-02-05 00:40:00|36716.7|36676.7|36703.1|36663.1|36716.9|36676.9|36703.1|36663.1|0
1738716300000|2025-02-05 00:45:00|36703.2|36663.2|36716.4|36676.4|36716.6|36676.6|36703.2|36663.2|0
1738716600000|2025-02-05 00:50:00|36709.6|36669.6|36716.6|36676.6|36716.6|36676.6|36706.3|36666.3|0
1738716900000|2025-02-05 00:55:00|36716.5|36676.5|36716.5|36676.5|36716.6|36676.6|36706.3|36666.3|0
1738717200000|2025-02-05 01:00:00|36713.1|36673.1|36723.3|36683.3|36730.1|36690.1|36709.7|36669.7|0
1738717500000|2025-02-05 01:05:00|36723.4|36683.4|36702.9|36662.9|36723.4|36683.4|36699.5|36659.5|0
1738717800000|2025-02-05 01:10:00|36703|36663|36689.5|36649.5|36709.8|36669.8|36689.4|36649.4|0
1738718100000|2025-02-05 01:15:00|36689.6|36649.6|36696.5|36656.5|36703.3|36663.3|36689.5|36649.5|0
1738718400000|2025-02-05 01:20:00|36696.6|36656.6|36682.8|36642.8|36700|36660|36682.8|36642.8|0
1738718700000|2025-02-05 01:25:00|36682.9|36642.9|36669.3|36629.3|36683|36643|36669.3|36629.3|0
1738719000000|2025-02-05 01:30:00|36665.9|36625.9|36635|36595|36666|36626|36621.2|36581.2|0
1738719300000|2025-02-05 01:35:00|36634.9|36594.9|36641.5|36601.5|36641.7|36601.7|36621.1|36581.1|0
1738719600000|2025-02-05 01:40:00|36641.6|36601.6|36621.3|36581.3|36641.6|36601.6|36621.2|36581.2|0
1738719900000|2025-02-05 01:45:00|36621.4|36581.4|36621.2|36581.2|36628.1|36588.1|36614.5|36574.5|0
1738720200000|2025-02-05 01:50:00|36621.3|36581.3|36634.8|36594.8|36634.8|36594.8|36614.3|36574.3|0
1738720500000|2025-02-05 01:55:00|36634.7|36594.7|36607.4|36567.4|36634.8|36594.8|36607.4|36567.4|0
1738720800000|2025-02-05 02:00:00|36600.6|36560.6|36604|36564|36607.5|36567.5|36600.5|36560.5|0
1738721100000|2025-02-05 02:05:00|36607.4|36567.4|36607.5|36567.5|36607.5|36567.5|36600.6|36560.6|0
1738721400000|2025-02-05 02:10:00|36610.9|36570.9|36634.6|36594.6|36638.1|36598.1|36604|36564|0
1738721700000|2025-02-05 02:15:00|36634.5|36594.5|36627.8|36587.8|36634.5|36594.5|36627.7|36587.7|0
1738722000000|2025-02-05 02:20:00|36624.4|36584.4|36607.3|36567.3|36627.8|36587.8|36607.3|36567.3|0
1738722300000|2025-02-05 02:25:00|36607.2|36567.2|36607.4|36567.4|36607.4|36567.4|36600.4|36560.4|0
1738722600000|2025-02-05 02:30:00|36607.3|36567.3|36607.5|36567.5|36607.5|36567.5|36600.5|36560.5|0
1738722900000|2025-02-05 02:35:00|36607.4|36567.4|36607.5|36567.5|36607.5|36567.5|36600.6|36560.6|0
1738723200000|2025-02-05 02:40:00|36607.6|36567.6|36614.3|36574.3|36614.3|36574.3|36607.4|36567.4|0
1738723500000|2025-02-05 02:45:00|36614.4|36574.4|36607.6|36567.6|36621.2|36581.2|36607.6|36567.6|0
1738723800000|2025-02-05 02:50:00|36607.5|36567.5|36600.7|36560.7|36607.5|36567.5|36600.7|36560.7|0
1738724100000|2025-02-05 02:55:00|36600.8|36560.8|36600.3|36560.3|36614.3|36574.3|36593.5|36553.5|0
1738724400000|2025-02-05 03:00:00|36600.4|36560.4|36607.2|36567.2|36620.8|36580.8|36600.4|36560.4|0
1738724700000|2025-02-05 03:05:00|36607.1|36567.1|36614|36574|36614|36574|36607|36567|0
1738725000000|2025-02-05 03:10:00|36614.1|36574.1|36613.9|36573.9|36617.4|36577.4|36613.9|36573.9|0
1738725300000|2025-02-05 03:15:00|36614|36574|36607.2|36567.2|36614|36574|36603.7|36563.7|0
1738725600000|2025-02-05 03:20:00|36607.1|36567.1|36593.4|36553.4|36610.6|36570.6|36593.2|36553.2|0
1738725900000|2025-02-05 03:25:00|36593.3|36553.3|36613.7|36573.7|36613.7|36573.7|36593.3|36553.3|0
1738726200000|2025-02-05 03:30:00|36613.8|36573.8|36613.8|36573.8|36620.6|36580.6|36613.7|36573.7|0
1738726500000|2025-02-05 03:35:00|36613.7|36573.7|36607.1|36567.1|36613.7|36573.7|36606.9|36566.9|0
1738726800000|2025-02-05 03:40:00|36610.5|36570.5|36607.2|36567.2|36613.9|36573.9|36600.3|36560.3|0
1738727100000|2025-02-05 03:45:00|36607.1|36567.1|36600.2|36560.2|36607.2|36567.2|36600.2|36560.2|0
1738727400000|2025-02-05 03:50:00|36600.1|36560.1|36593.5|36553.5|36600.2|36560.2|36593.4|36553.4|0
1738727700000|2025-02-05 03:55:00|36593.4|36553.4|36586.5|36546.5|36593.5|36553.5|36583.1|36543.1|0
1738728000000|2025-02-05 04:00:00|36593.3|36553.3|36572.8|36532.8|36593.3|36553.3|36566|36526|0
1738728300000|2025-02-05 04:05:00|36572.9|36532.9|36579.9|36539.9|36586.6|36546.6|36572.8|36532.8|0
1738728600000|2025-02-05 04:10:00|36579.8|36539.8|36586.6|36546.6|36586.7|36546.7|36576.5|36536.5|0
1738728900000|2025-02-05 04:15:00|36583.2|36543.2|36573.5|36533.5|36583.2|36543.2|36572.9|36532.9|0
1738729200000|2025-02-05 04:20:00|36576.9|36536.9|36587|36547|36587.1|36547.1|36573.5|36533.5|0
1738729500000|2025-02-05 04:25:00|36587.1|36547.1|36587|36547|36587.1|36547.1|36576.7|36536.7|0
1738729800000|2025-02-05 04:30:00|36587.1|36547.1|36594.4|36554.4|36594.4|36554.4|36587|36547|0
1738730100000|2025-02-05 04:35:00|36597.8|36557.8|36584.6|36544.6|36597.8|36557.8|36584.6|36544.6|0
1738730400000|2025-02-05 04:40:00|36584.7|36544.7|36584.7|36544.7|36588.1|36548.1|36581.3|36541.3|0
1738730700000|2025-02-05 04:45:00|36588.1|36548.1|36594.9|36554.9|36594.9|36554.9|36581.2|36541.2|0
1738731000000|2025-02-05 04:50:00|36594.8|36554.8|36594.7|36554.7|36594.9|36554.9|36594.7|36554.7|0
1738731300000|2025-02-05 04:55:00|36594.8|36554.8|36601.6|36561.6|36601.7|36561.7|36594.8|36554.8|0
1738731600000|2025-02-05 05:00:00|36601.7|36561.7|36601.8|36561.8|36601.8|36561.8|36594.9|36554.9|0
1738731900000|2025-02-05 05:05:00|36601.7|36561.7|36581.4|36541.4|36601.8|36561.8|36574.4|36534.4|0
1738732200000|2025-02-05 05:10:00|36581.5|36541.5|36574.7|36534.7|36588.3|36548.3|36567.8|36527.8|0
1738732500000|2025-02-05 05:15:00|36574.6|36534.6|36574.6|36534.6|36581.6|36541.6|36567.9|36527.9|0
1738732800000|2025-02-05 05:20:00|36574.5|36534.5|36581.4|36541.4|36584.8|36544.8|36574.5|36534.5|0
1738733100000|2025-02-05 05:25:00|36581.3|36541.3|36574.4|36534.4|36581.3|36541.3|36574.3|36534.3|0
1738733400000|2025-02-05 05:30:00|36574.3|36534.3|36573.8|36533.8|36574.4|36534.4|36573.7|36533.7|0
1738733700000|2025-02-05 05:35:00|36570.4|36530.4|36566.9|36526.9|36573.9|36533.9|36560|36520|0
1738734000000|2025-02-05 05:40:00|36567|36527|36573.7|36533.7|36580.6|36540.6|36566.9|36526.9|0
1738734300000|2025-02-05 05:45:00|36573.6|36533.6|36573.6|36533.6|36583.9|36543.9|36566.9|36526.9|0
1738734600000|2025-02-05 05:50:00|36573.4|36533.4|36566.7|36526.7|36573.5|36533.5|36566.6|36526.6|0
1738734900000|2025-02-05 05:55:00|36559.9|36519.9|36566.7|36526.7|36566.7|36526.7|36559.8|36519.8|0
1738735200000|2025-02-05 06:00:00|36570.1|36530.1|36553.3|36513.3|36573.5|36533.5|36552.8|36512.8|0
1738735500000|2025-02-05 06:05:00|36553.4|36513.4|36556.8|36516.8|36563.6|36523.6|36549.9|36509.9|0
1738735800000|2025-02-05 06:10:00|36560.2|36520.2|36575.4|36535.4|36575.5|36535.5|36555|36515|0
1738736100000|2025-02-05 06:15:00|36572|36532|36599.4|36559.4|36609.5|36569.5|36571.9|36531.9|0
1738736400000|2025-02-05 06:20:00|36599.5|36559.5|36619.9|36579.9|36623.7|36583.7|36596.1|36556.1|0
1738736700000|2025-02-05 06:25:00|36620|36580|36619.7|36579.7|36640.3|36600.3|36613.1|36573.1|0
1738737000000|2025-02-05 06:30:00|36619.8|36579.8|36616.5|36576.5|36626.7|36586.7|36613.1|36573.1|0
1738737300000|2025-02-05 06:35:00|36619.9|36579.9|36612.4|36572.4|36619.9|36579.9|36605.6|36565.6|0
1738737600000|2025-02-05 06:40:00|36612.3|36572.3|36598.8|36558.8|36612.6|36572.6|36598.5|36558.5|0
1738737900000|2025-02-05 06:45:00|36602.2|36562.2|36599.2|36559.2|36612.5|36572.5|36599.1|36559.1|0
1738738200000|2025-02-05 06:50:00|36599.1|36559.1|36599.3|36559.3|36612.8|36572.8|36599.1|36559.1|0
1738738500000|2025-02-05 06:55:00|36599.2|36559.2|36585.7|36545.7|36599.3|36559.3|36585.6|36545.6|0
1738738800000|2025-02-05 07:00:00|36567|36552|36617|36602|36619.5|36604.5|36567|36552|39
1738739100000|2025-02-05 07:05:00|36619.5|36604.5|36599.5|36584.5|36619.5|36604.5|36587|36572|33
1738739400000|2025-02-05 07:10:00|36602|36587|36592|36577|36609.5|36594.5|36584.5|36569.5|34
1738739700000|2025-02-05 07:15:00|36589.5|36574.5|36597|36582|36599.5|36584.5|36587|36572|13
1738740000000|2025-02-05 07:20:00|36602|36587|36599.5|36584.5|36612|36597|36594.5|36579.5|32
1738740300000|2025-02-05 07:25:00|36597|36582|36597|36582|36602|36587|36592|36577|15
1738740600000|2025-02-05 07:30:00|36599.5|36584.5|36569.5|36554.5|36599.5|36584.5|36567|36552|21
1738740900000|2025-02-05 07:35:00|36567|36552|36549.5|36534.5|36567|36552|36537|36522|28
1738741200000|2025-02-05 07:40:00|36547|36532|36549.5|36534.5|36567|36552|36542|36527|22
1738741500000|2025-02-05 07:45:00|36547|36532|36537|36522|36549.5|36534.5|36534.5|36519.5|12
1738741800000|2025-02-05 07:50:00|36539.5|36524.5|36522|36507|36549.5|36534.5|36522|36507|17
1738742100000|2025-02-05 07:55:00|36524.5|36509.5|36542|36527|36547|36532|36504.5|36489.5|75
1738742400000|2025-02-05 08:00:00|36547|36532|36522|36507|36592|36577|36517|36502|665
1738742700000|2025-02-05 08:05:00|36527|36512|36462|36447|36532|36517|36462|36447|312
1738743000000|2025-02-05 08:10:00|36464.5|36449.5|36532|36517|36539.5|36524.5|36452|36437|241
1738743300000|2025-02-05 08:15:00|36534.5|36519.5|36492|36477|36547|36532|36489.5|36474.5|198
1738743600000|2025-02-05 08:20:00|36494.5|36479.5|36552|36537|36557|36542|36492|36477|171
1738743900000|2025-02-05 08:25:00|36554.5|36539.5|36562|36547|36562|36547|36522|36507|167
1738744200000|2025-02-05 08:30:00|36564.5|36549.5|36467|36452|36577|36562|36467|36452|208
1738744500000|2025-02-05 08:35:00|36469.5|36454.5|36444.5|36429.5|36477|36462|36417|36402|287
1738744800000|2025-02-05 08:40:00|36447|36432|36424.5|36409.5|36452|36437|36414.5|36399.5|141
1738745100000|2025-02-05 08:45:00|36422|36407|36422|36407|36447|36432|36414.5|36399.5|161
1738745400000|2025-02-05 08:50:00|36427|36412|36439.5|36424.5|36444.5|36429.5|36419.5|36404.5|95
1738745700000|2025-02-05 08:55:00|36442|36427|36444.5|36429.5|36452|36437|36429.5|36414.5|73
1738746000000|2025-02-05 09:00:00|36447|36432|36487|36472|36487|36472|36439.5|36424.5|136
1738746300000|2025-02-05 09:05:00|36484.5|36469.5|36477|36462|36497|36482|36469.5|36454.5|119
1738746600000|2025-02-05 09:10:00|36474.5|36459.5|36467|36452|36509.5|36494.5|36462|36447|121
1738746900000|2025-02-05 09:15:00|36464.5|36449.5|36429.5|36414.5|36469.5|36454.5|36419.5|36404.5|176
1738747200000|2025-02-05 09:20:00|36427|36412|36422|36407|36442|36427|36419.5|36404.5|82
1738747500000|2025-02-05 09:25:00|36427|36412|36472|36457|36472|36457|36414.5|36399.5|105
1738747800000|2025-02-05 09:30:00|36467|36452|36464.5|36449.5|36487|36472|36457|36442|132
1738748100000|2025-02-05 09:35:00|36467|36452|36452|36437|36482|36467|36449.5|36434.5|88
1738748400000|2025-02-05 09:40:00|36449.5|36434.5|36437|36422|36452|36437|36432|36417|79
1738748700000|2025-02-05 09:45:00|36442|36427|36442|36427|36452|36437|36427|36412|96
1738749000000|2025-02-05 09:50:00|36439.5|36424.5|36462|36447|36477|36462|36432|36417|98
1738749300000|2025-02-05 09:55:00|36459.5|36444.5|36439.5|36424.5|36462|36447|36437|36422|69
1738749600000|2025-02-05 10:00:00|36442|36427|36447|36432|36462|36447|36422|36407|70
1738749900000|2025-02-05 10:05:00|36449.5|36434.5|36482|36467|36499.5|36484.5|36447|36432|62
1738750200000|2025-02-05 10:10:00|36484.5|36469.5|36502|36487|36502|36487|36472|36457|53
1738750500000|2025-02-05 10:15:00|36499.5|36484.5|36502|36487|36507|36492|36469.5|36454.5|72
1738750800000|2025-02-05 10:20:00|36499.5|36484.5|36477|36462|36502|36487|36472|36457|59
1738751100000|2025-02-05 10:25:00|36474.5|36459.5|36452|36437|36477|36462|36449.5|36434.5|59
1738751400000|2025-02-05 10:30:00|36449.5|36434.5|36467|36452|36482|36467|36449.5|36434.5|60
1738751700000|2025-02-05 10:35:00|36464.5|36449.5|36482|36467|36499.5|36484.5|36462|36447|54
1738752000000|2025-02-05 10:40:00|36479.5|36464.5|36479.5|36464.5|36482|36467|36457|36442|82
1738752300000|2025-02-05 10:45:00|36477|36462|36482|36467|36489.5|36474.5|36472|36457|35
1738752600000|2025-02-05 10:50:00|36479.5|36464.5|36472|36457|36482|36467|36462|36447|49
1738752900000|2025-02-05 10:55:00|36474.5|36459.5|36472|36457|36489.5|36474.5|36464.5|36449.5|41
1738753200000|2025-02-05 11:00:00|36477|36462|36459.5|36444.5|36477|36462|36454.5|36439.5|60
1738753500000|2025-02-05 11:05:00|36462|36447|36442|36427|36467|36452|36442|36427|67
1738753800000|2025-02-05 11:10:00|36444.5|36429.5|36467|36452|36467|36452|36432|36417|52
1738754100000|2025-02-05 11:15:00|36469.5|36454.5|36472|36457|36477|36462|36457|36442|49
1738754400000|2025-02-05 11:20:00|36474.5|36459.5|36502|36487|36507|36492|36467|36452|69
1738754700000|2025-02-05 11:25:00|36504.5|36489.5|36492|36477|36507|36492|36482|36467|42
1738755000000|2025-02-05 11:30:00|36497|36482|36502|36487|36512|36497|36497|36482|34
1738755300000|2025-02-05 11:35:00|36499.5|36484.5|36502|36487|36517|36502|36497|36482|31
1738755600000|2025-02-05 11:40:00|36504.5|36489.5|36497|36482|36507|36492|36497|36482|32
1738755900000|2025-02-05 11:45:00|36492|36477|36492|36477|36507|36492|36489.5|36474.5|37
1738756200000|2025-02-05 11:50:00|36497|36482|36479.5|36464.5|36499.5|36484.5|36477|36462|56
1738756500000|2025-02-05 11:55:00|36482|36467|36482|36467|36487|36472|36474.5|36459.5|41
1738756800000|2025-02-05 12:00:00|36479.5|36464.5|36482|36467|36482|36467|36467|36452|53
1738757100000|2025-02-05 12:05:00|36484.5|36469.5|36477|36462|36487|36472|36472|36457|28
1738757400000|2025-02-05 12:10:00|36474.5|36459.5|36442|36427|36477|36462|36437|36422|98
1738757700000|2025-02-05 12:15:00|36444.5|36429.5|36462|36447|36472|36457|36442|36427|65
1738758000000|2025-02-05 12:20:00|36464.5|36449.5|36462|36447|36467|36452|36444.5|36429.5|36
1738758300000|2025-02-05 12:25:00|36464.5|36449.5|36472|36457|36472|36457|36462|36447|26
1738758600000|2025-02-05 12:30:00|36477|36462|36469.5|36454.5|36482|36467|36467|36452|44
1738758900000|2025-02-05 12:35:00|36467|36452|36492|36477|36502|36487|36467|36452|74
1738759200000|2025-02-05 12:40:00|36494.5|36479.5|36517|36502|36517|36502|36494.5|36479.5|108
1738759500000|2025-02-05 12:45:00|36519.5|36504.5|36502|36487|36527|36512|36494.5|36479.5|57
1738759800000|2025-02-05 12:50:00|36507|36492|36497|36482|36512|36497|36489.5|36474.5|42
1738760100000|2025-02-05 12:55:00|36494.5|36479.5|36499.5|36484.5|36502|36487|36484.5|36469.5|32
1738760400000|2025-02-05 13:00:00|36502|36487|36472|36457|36507|36492|36457|36442|126
1738760700000|2025-02-05 13:05:00|36474.5|36459.5|36482|36467|36492|36477|36472|36457|62
1738761000000|2025-02-05 13:10:00|36479.5|36464.5|36472|36457|36482|36467|36472|36457|26
1738761300000|2025-02-05 13:15:00|36469.5|36454.5|36482|36467|36484.5|36469.5|36452|36437|82
1738761600000|2025-02-05 13:20:00|36479.5|36464.5|36472|36457|36497|36482|36472|36457|54
1738761900000|2025-02-05 13:25:00|36474.5|36459.5|36494.5|36479.5|36497|36482|36472|36457|54
1738762200000|2025-02-05 13:30:00|36497|36482|36502|36487|36507|36492|36484.5|36469.5|69
1738762500000|2025-02-05 13:35:00|36499.5|36484.5|36497|36482|36507|36492|36492|36477|44
1738762800000|2025-02-05 13:40:00|36499.5|36484.5|36512|36497|36512|36497|36497|36482|41
1738763100000|2025-02-05 13:45:00|36504.5|36489.5|36502|36487|36512|36497|36497|36482|58
1738763400000|2025-02-05 13:50:00|36507|36492|36522|36507|36522|36507|36507|36492|42
1738763700000|2025-02-05 13:55:00|36524.5|36509.5|36527|36512|36537|36522|36519.5|36504.5|67
1738764000000|2025-02-05 14:00:00|36529.5|36514.5|36542|36527|36542|36527|36527|36512|60
1738764300000|2025-02-05 14:05:00|36544.5|36529.5|36547|36532|36557|36542|36527|36512|73
1738764600000|2025-02-05 14:10:00|36542|36527|36547|36532|36552|36537|36532|36517|59
1738764900000|2025-02-05 14:15:00|36549.5|36534.5|36547|36532|36549.5|36534.5|36537|36522|42
1738765200000|2025-02-05 14:20:00|36549.5|36534.5|36542|36527|36552|36537|36537|36522|40
1738765500000|2025-02-05 14:25:00|36539.5|36524.5|36547|36532|36562|36547|36537|36522|49
1738765800000|2025-02-05 14:30:00|36549.5|36534.5|36532|36517|36557|36542|36529.5|36514.5|102
1738766100000|2025-02-05 14:35:00|36529.5|36514.5|36527|36512|36532|36517|36522|36507|74
1738766400000|2025-02-05 14:40:00|36522|36507|36527|36512|36532|36517|36514.5|36499.5|48
1738766700000|2025-02-05 14:45:00|36529.5|36514.5|36482|36467|36532|36517|36482|36467|3081
1738767000000|2025-02-05 14:50:00|36479.5|36464.5|36467|36452|36482|36467|36467|36452|75
1738767300000|2025-02-05 14:55:00|36469.5|36454.5|36459.5|36444.5|36477|36462|36457|36442|98
1738767600000|2025-02-05 15:00:00|36462|36447|36404.5|36389.5|36502|36487|36402|36387|230
1738767900000|2025-02-05 15:05:00|36407|36392|36437|36422|36462|36447|36402|36387|211
1738768200000|2025-02-05 15:10:00|36434.5|36419.5|36447|36432|36454.5|36439.5|36429.5|36414.5|73
1738768500000|2025-02-05 15:15:00|36444.5|36429.5|36457|36442|36467|36452|36437|36422|57
1738768800000|2025-02-05 15:20:00|36454.5|36439.5|36472|36457|36474.5|36459.5|36442|36427|87
1738769100000|2025-02-05 15:25:00|36474.5|36459.5|36472|36457|36492|36477|36467|36452|84
1738769400000|2025-02-05 15:30:00|36469.5|36454.5|36482|36467|36482|36467|36442|36427|58
1738769700000|2025-02-05 15:35:00|36487|36472|36482|36467|36492|36477|36472|36457|64
1738770000000|2025-02-05 15:40:00|36487|36472|36502|36487|36507|36492|36487|36472|57
1738770300000|2025-02-05 15:45:00|36499.5|36484.5|36492|36477|36502|36487|36482|36467|47
1738770600000|2025-02-05 15:50:00|36487|36472|36519.5|36504.5|36522|36507|36484.5|36469.5|62
1738770900000|2025-02-05 15:55:00|36522|36507|36529.5|36514.5|36532|36517|36517|36502|91
1738771200000|2025-02-05 16:00:00|36527|36512|36527|36512|36529.5|36514.5|36507|36492|83
1738771500000|2025-02-05 16:05:00|36524.5|36509.5|36539.5|36524.5|36542|36527|36514.5|36499.5|47
1738771800000|2025-02-05 16:10:00|36537|36522|36512|36497|36539.5|36524.5|36502|36487|264
1738772100000|2025-02-05 16:15:00|36507|36492|36492|36477|36514.5|36499.5|36487|36472|167
1738772400000|2025-02-05 16:20:00|36489.5|36474.5|36502|36487|36507|36492|36487|36472|172
1738772700000|2025-02-05 16:25:00|36499.5|36484.5|36522|36507|36524.5|36509.5|36497|36482|221
1738773000000|2025-02-05 16:30:00|36517|36502|36577|36562|36577|36562|36517|36502|322
1738773300000|2025-02-05 16:35:00|36579.5|36564.5|36597|36582|36599.5|36584.5|36577|36562|156
1738773600000|2025-02-05 16:40:00|36599.5|36584.5|36607|36592|36609.5|36594.5|36597|36582|60
1738773900000|2025-02-05 16:45:00|36604.5|36589.5|36602|36587|36607|36592|36592|36577|30
1738774200000|2025-02-05 16:50:00|36604.5|36584.5|36614.5|36594.5|36619.5|36599.5|36604.5|36584.5|29
1738774500000|2025-02-05 16:55:00|36609.5|36589.5|36619.5|36594.5|36619.5|36594.5|36604.5|36579.5|19
1738774800000|2025-02-05 17:00:00|36614.5|36589.5|36609.5|36589.5|36619.5|36594.5|36599.5|36579.5|25
1738775100000|2025-02-05 17:05:00|36604.5|36584.5|36604.5|36584.5|36619.5|36594.5|36604.5|36584.5|18
1738775400000|2025-02-05 17:10:00|36609.5|36579.5|36599.5|36574.5|36609.5|36584.5|36589.5|36569.5|30
1738775700000|2025-02-05 17:15:00|36594.5|36579.5|36599.5|36579.5|36599.5|36579.5|36594.5|36574.5|6
1738776000000|2025-02-05 17:20:00|36594.5|36574.5|36604.5|36579.5|36604.5|36579.5|36594.5|36574.5|13
1738776300000|2025-02-05 17:25:00|36599.5|36574.5|36604.5|36579.5|36609.5|36589.5|36599.5|36574.5|13
1738776600000|2025-02-05 17:30:00|36599.5|36584.5|36594.5|36574.5|36599.5|36584.5|36594.5|36569.5|12
1738776900000|2025-02-05 17:35:00|36599.5|36579.5|36594.5|36574.5|36599.5|36579.5|36594.5|36574.5|2
1738777200000|2025-02-05 17:40:00|36599.5|36579.5|36594.5|36574.5|36599.5|36579.5|36589.5|36564.5|11
1738777500000|2025-02-05 17:45:00|36599.5|36579.5|36604.5|36584.5|36604.5|36584.5|36599.5|36579.5|3
1738777800000|2025-02-05 17:50:00|36599.5|36579.5|36604.5|36584.5|36604.5|36584.5|36594.5|36574.5|7
1738778100000|2025-02-05 17:55:00|36609.5||36604.5||36609.5||36604.5||8
1738778400000|2025-02-05 18:00:00|36609.5|36589.5|36619.5|36599.5|36619.5|36599.5|36609.5|36589.5|6
1738778700000|2025-02-05 18:05:00|36614.5|36594.5|36614.5|36594.5|36619.5|36599.5|36614.5|36594.5|1
1738779000000|2025-02-05 18:10:00|36609.5|36589.5|36614.5|36594.5|36619.5|36594.5|36609.5|36584.5|8
1738779300000|2025-02-05 18:15:00|36619.5|36599.5|36609.5|36589.5|36619.5|36599.5|36604.5|36584.5|2
1738779600000|2025-02-05 18:20:00|36604.5|36584.5|36609.5|36584.5|36609.5|36589.5|36604.5|36579.5|7
1738779900000|2025-02-05 18:25:00|36604.5|36579.5|36604.5|36584.5|36609.5|36584.5|36594.5|36569.5|6
1738780200000|2025-02-05 18:30:00|36609.5|36589.5|36619.5|36599.5|36619.5|36599.5|36604.5|36584.5|8
1738780500000|2025-02-05 18:35:00|36624.5|36604.5|36634.5|36614.5|36634.5|36614.5|36624.5|36599.5|15
1738780800000|2025-02-05 18:40:00|36639.5|36619.5|36634.5|36614.5|36644.5|36624.5|36629.5|36604.5|10
1738781100000|2025-02-05 18:45:00|36629.5|36609.5|36634.5|36609.5|36639.5|36614.5|36629.5|36609.5|6
1738781400000|2025-02-05 18:50:00|36639.5|36614.5|36634.5|36609.5|36639.5|36614.5|36629.5|36609.5|5
1738781700000|2025-02-05 18:55:00|36629.5|36604.5|36629.5|36604.5|36634.5|36609.5|36624.5|36604.5|6
1738782000000|2025-02-05 19:00:00|36634.5|36609.5|36634.5|36609.5|36634.5|36614.5|36629.5|36604.5|7
1738782300000|2025-02-05 19:05:00|36639.5|36614.5|36639.5|36619.5|36649.5|36629.5|36634.5|36614.5|21
1738782600000|2025-02-05 19:10:00|36634.5|36614.5|36634.5|36614.5|36634.5|36619.5|36634.5|36609.5|2
1738782900000|2025-02-05 19:15:00|36639.5|36619.5|36644.5|36619.5|36644.5|36624.5|36639.5|36614.5|12
1738783200000|2025-02-05 19:20:00|36639.5|36624.5|36649.5|36629.5|36649.5|36629.5|36639.5|36619.5|17
1738783500000|2025-02-05 19:25:00|36644.5|36624.5|36649.5|36634.5|36654.5|36634.5|36644.5|36624.5|6
1738783800000|2025-02-05 19:30:00|36647|36632|36647|36632|36649.5|36634.5|36642|36627|13
1738784100000|2025-02-05 19:35:00|36649.5|36634.5|36652|36637|36657|36642|36647|36632|14
1738784400000|2025-02-05 19:40:00|36654.5|36639.5|36649.5|36634.5|36659.5|36644.5|36647|36632|3
1738784700000|2025-02-05 19:45:00|36647|36632|36647|36632|36652|36637|36642|36627|17
1738785000000|2025-02-05 19:50:00|36644.5|36629.5|36642|36627|36644.5|36629.5|36639.5|36624.5|0
1738785300000|2025-02-05 19:55:00|36639.5|36624.5|36637|36622|36644.5|36629.5|36634.5|36619.5|2
1738785600000|2025-02-05 20:00:00|36634.5|36619.5|36644.5|36629.5|36652|36637|36634.5|36619.5|3
1738785900000|2025-02-05 20:05:00|36647|36632|36654.5|36639.5|36657|36642|36644.5|36629.5|11
1738786200000|2025-02-05 20:10:00|36652|36637|36657|36642|36659.5|36644.5|36652|36637|5
1738786500000|2025-02-05 20:15:00|36659.5|36644.5|36664.5|36649.5|36667|36652|36654.5|36639.5|10
1738786800000|2025-02-05 20:20:00|36667|36652|36682|36667|36682|36667|36664.5|36649.5|5
1738787100000|2025-02-05 20:25:00|36679.5|36664.5|36669.5|36654.5|36679.5|36664.5|36669.5|36654.5|7
1738787400000|2025-02-05 20:30:00|36672|36657|36672|36657|36672|36657|36669.5|36654.5|12
1738787700000|2025-02-05 20:35:00|36669.5|36654.5|36662|36647|36669.5|36654.5|36659.5|36644.5|5
1738788000000|2025-02-05 20:40:00|36664.5|36649.5|36654.5|36639.5|36664.5|36649.5|36652|36637|10
1738788300000|2025-02-05 20:45:00|36652|36637|36667|36652|36667|36652|36649.5|36634.5|25
1738788600000|2025-02-05 20:50:00|36669.5|36654.5|36687|36672|36697|36682|36669.5|36654.5|60
1738788900000|2025-02-05 20:55:00|36689.5|36674.5|36652|36637|36704.5|36689.5|36652|36637|75
1738789200000|2025-02-05 21:00:00|36683.5|36643.5|36653.8|36613.8|36683.6|36643.6|36646.2|36606.2|0
1738789500000|2025-02-05 21:05:00|36653.7|36613.7|36658.6|36618.6|36661.4|36621.4|36649.6|36609.6|0
1738789800000|2025-02-05 21:10:00|36656.6|36616.6|36673.2|36633.2|36678|36638|36656.6|36616.6|0
1738790100000|2025-02-05 21:15:00|36675.3|36635.3|36681.5|36641.5|36696|36656|36675.3|36635.3|0
1738790400000|2025-02-05 21:20:00|36682.2|36642.2|36678|36638|36686.3|36646.3|36676.6|36636.6|0
1738790700000|2025-02-05 21:25:00|36676.6|36636.6|36676.6|36636.6|36679.4|36639.4|36670.4|36630.4|0
1738791000000|2025-02-05 21:30:00|36673.2|36633.2|36671.8|36631.8|36675.3|36635.3|36667.6|36627.6|0
1738791300000|2025-02-05 21:35:00|36672.5|36632.5|36677.3|36637.3|36679.4|36639.4|36670.4|36630.4|0
1738791600000|2025-02-05 21:40:00|36676|36636|36672.9|36632.9|36677.3|36637.3|36671.5|36631.5|0
1738791900000|2025-02-05 21:45:00|36672.8|36632.8|36674.2|36634.2|36677|36637|36668|36628|0
1738792200000|2025-02-05 21:50:00|36672.9|36632.9|36686|36646|36686|36646|36672.9|36632.9|0
1738792500000|2025-02-05 21:55:00|36686.1|36646.1|36687.4|36647.4|36692.3|36652.3|36685.3|36645.3|0
1738792800000|2025-02-05 22:00:00|36688.1|36648.1|36687.4|36647.4|36688.8|36648.8|36686.7|36646.7|0
1738793100000|2025-02-05 22:05:00|36686|36646|36686|36646|36686|36646|36686|36646|0
1738793400000|2025-02-05 22:10:00|36685.3|36645.3|36687.6|36647.6|36692.5|36652.5|36685.3|36645.3|0
1738793700000|2025-02-05 22:15:00|36687.7|36647.7|36692.5|36652.5|36692.5|36652.5|36687.7|36647.7|0
1738794000000|2025-02-05 22:20:00|36693.2|36653.2|36691.1|36651.1|36693.9|36653.9|36690.4|36650.4|0
1738794300000|2025-02-05 22:25:00|36691.8|36651.8|36689.7|36649.7|36693.2|36653.2|36689.7|36649.7|0
1738794600000|2025-02-05 22:30:00|36691.1|36651.1|36691.1|36651.1|36691.1|36651.1|36691.1|36651.1|0
1738794900000|2025-02-05 22:35:00|36691.8|36651.8|36691.1|36651.1|36691.8|36651.8|36691.1|36651.1|0
1738795200000|2025-02-05 22:40:00|36691.8|36651.8|36697.2|36657.2|36697.9|36657.9|36691.8|36651.8|0
1738795500000|2025-02-05 22:45:00|36696.5|36656.5|36691.6|36651.6|36697.2|36657.2|36691.6|36651.6|0
1738795800000|2025-02-05 22:50:00|36691.7|36651.7|36692.4|36652.4|36692.4|36652.4|36691.7|36651.7|0
1738796100000|2025-02-05 22:55:00|36693.7|36653.7|36691.6|36651.6|36694.4|36654.4|36691.6|36651.6|0
1738796400000|2025-02-05 23:00:00|36691.5|36651.5|36683.3|36643.3|36691.7|36651.7|36681.3|36641.3|0
1738796700000|2025-02-05 23:05:00|36683.4|36643.4|36677.1|36637.1|36684.7|36644.7|36677.1|36637.1|0
1738797000000|2025-02-05 23:10:00|36677.2|36637.2|36678.5|36638.5|36684.7|36644.7|36677.1|36637.1|0
1738797300000|2025-02-05 23:15:00|36677.1|36637.1|36681.3|36641.3|36683.3|36643.3|36677.1|36637.1|0
1738797600000|2025-02-05 23:20:00|36681.2|36641.2|36691|36651|36693.7|36653.7|36680.6|36640.6|0
1738797900000|2025-02-05 23:25:00|36690.9|36650.9|36689.6|36649.6|36695.1|36655.1|36688.2|36648.2|0
1738798200000|2025-02-05 23:30:00|36691|36651|36678.7|36638.7|36692.5|36652.5|36677.3|36637.3|0
1738798500000|2025-02-05 23:35:00|36678.6|36638.6|36680.7|36640.7|36683.5|36643.5|36677.3|36637.3|0
1738798800000|2025-02-05 23:40:00|36680.8|36640.8|36688.3|36648.3|36688.3|36648.3|36677.3|36637.3|0
1738799100000|2025-02-05 23:45:00|36686.3|36646.3|36692.5|36652.5|36698.7|36658.7|36684.9|36644.9|0
1738799400000|2025-02-05 23:50:00|36693.9|36653.9|36693.7|36653.7|36700.1|36660.1|36691.7|36651.7|0
1738799700000|2025-02-05 23:55:00|36693|36653|36697.2|36657.2|36698.6|36658.6|36692.3|36652.3|0
1738800000000|2025-02-06 00:00:00|36697.1|36657.1|36723.5|36683.5|36729.8|36689.8|36693.7|36653.7|0
1738800300000|2025-02-06 00:05:00|36724.2|36684.2|36730.9|36690.9|36735.1|36695.1|36721.4|36681.4|0
1738800600000|2025-02-06 00:10:00|36730.2|36690.2|36736.3|36696.3|36737.6|36697.6|36724.7|36684.7|0
1738800900000|2025-02-06 00:15:00|36736.2|36696.2|36755.5|36715.5|36755.5|36715.5|36724.7|36684.7|0
1738801200000|2025-02-06 00:20:00|36755.6|36715.6|36755.7|36715.7|36759.1|36719.1|36748.8|36708.8|0
1738801500000|2025-02-06 00:25:00|36748.9|36708.9|36755.7|36715.7|36755.7|36715.7|36748.8|36708.8|0
1738801800000|2025-02-06 00:30:00|36755.8|36715.8|36755.6|36715.6|36755.8|36715.8|36755.5|36715.5|0
1738802100000|2025-02-06 00:35:00|36755.5|36715.5|36721.6|36681.6|36755.6|36715.6|36721.6|36681.6|0
1738802400000|2025-02-06 00:40:00|36721.7|36681.7|36721.7|36681.7|36725.1|36685.1|36721.6|36681.6|0
1738802700000|2025-02-06 00:45:00|36721.6|36681.6|36728.3|36688.3|36728.3|36688.3|36714.7|36674.7|0
1738803000000|2025-02-06 00:50:00|36728.2|36688.2|36721.5|36681.5|36728.2|36688.2|36721.2|36681.2|0
1738803300000|2025-02-06 00:55:00|36721.6|36681.6|36721.5|36681.5|36721.6|36681.6|36721.4|36681.4|0
1738803600000|2025-02-06 01:00:00|36721.6|36681.6|36728.3|36688.3|36728.5|36688.5|36721.5|36681.5|0
1738803900000|2025-02-06 01:05:00|36735|36695|36721.5|36681.5|36735.1|36695.1|36721.3|36681.3|0
1738804200000|2025-02-06 01:10:00|36721.6|36681.6|36728.5|36688.5|36728.6|36688.6|36721.5|36681.5|0
1738804500000|2025-02-06 01:15:00|36728.6|36688.6|36715.1|36675.1|36728.6|36688.6|36715|36675|0
1738804800000|2025-02-06 01:20:00|36715|36675|36708.2|36668.2|36715.1|36675.1|36701.4|36661.4|0
1738805100000|2025-02-06 01:25:00|36708.1|36668.1|36708.2|36668.2|36708.2|36668.2|36701.4|36661.4|0
1738805400000|2025-02-06 01:30:00|36708.3|36668.3|36701.5|36661.5|36715|36675|36701.4|36661.4|0
1738805700000|2025-02-06 01:35:00|36701.6|36661.6|36714.8|36674.8|36721.7|36681.7|36701.5|36661.5|0
1738806000000|2025-02-06 01:40:00|36714.9|36674.9|36714.7|36674.7|36721.5|36681.5|36714.6|36674.6|0
1738806300000|2025-02-06 01:45:00|36714.6|36674.6|36721.4|36681.4|36721.6|36681.6|36714.6|36674.6|0
1738806600000|2025-02-06 01:50:00|36721.5|36681.5|36721.6|36681.6|36721.6|36681.6|36714.7|36674.7|0
1738806900000|2025-02-06 01:55:00|36721.7|36681.7|36721.5|36681.5|36735.1|36695.1|36721.5|36681.5|0
1738807200000|2025-02-06 02:00:00|36721.4|36681.4|36721.4|36681.4|36721.5|36681.5|36714.7|36674.7|0
1738807500000|2025-02-06 02:05:00|36718|36678|36708|36668|36718|36678|36708|36668|0
1738807800000|2025-02-06 02:10:00|36708.1|36668.1|36701.4|36661.4|36708.2|36668.2|36701.3|36661.3|0
1738808100000|2025-02-06 02:15:00|36694.7|36654.7|36698.1|36658.1|36698.2|36658.2|36694.7|36654.7|0
1738808400000|2025-02-06 02:20:00|36698.2|36658.2|36688.1|36648.1|36698.2|36658.2|36688|36648|0
1738808700000|2025-02-06 02:25:00|36688|36648|36701.7|36661.7|36701.7|36661.7|36684.7|36644.7|0
1738809000000|2025-02-06 02:30:00|36701.6|36661.6|36708.5|36668.5|36708.5|36668.5|36701.6|36661.6|0
1738809300000|2025-02-06 02:35:00|36708.4|36668.4|36708.5|36668.5|36711.9|36671.9|36701.6|36661.6|0
1738809600000|2025-02-06 02:40:00|36708.4|36668.4|36701.7|36661.7|36708.5|36668.5|36701.6|36661.6|0
1738809900000|2025-02-06 02:45:00|36701.6|36661.6|36695|36655|36701.7|36661.7|36694.9|36654.9|0
1738810200000|2025-02-06 02:50:00|36694.9|36654.9|36701.7|36661.7|36705.1|36665.1|36694.9|36654.9|0
1738810500000|2025-02-06 02:55:00|36705.1|36665.1|36708.4|36668.4|36708.5|36668.5|36701.7|36661.7|0
1738810800000|2025-02-06 03:00:00|36708.5|36668.5|36701.8|36661.8|36715.3|36675.3|36701.7|36661.7|0
1738811100000|2025-02-06 03:05:00|36695.1|36655.1|36688.1|36648.1|36695.1|36655.1|36688.1|36648.1|0
1738811400000|2025-02-06 03:10:00|36688.2|36648.2|36688.1|36648.1|36688.2|36648.2|36688|36648|0
1738811700000|2025-02-06 03:15:00|36694.8|36654.8|36688.1|36648.1|36694.9|36654.9|36688.1|36648.1|0
1738812300000|2025-02-06 03:25:00|36694.8|36654.8|36694.8|36654.8|36694.8|36654.8|36694.8|36654.8|0
1738812600000|2025-02-06 03:30:00|36694.7|36654.7|36688.1|36648.1|36694.7|36654.7|36681.3|36641.3|0
1738813500000|2025-02-06 03:45:00|36688.2|36648.2|36688.2|36648.2|36688.2|36648.2|36688.1|36648.1|0
1738813800000|2025-02-06 03:50:00|36688.1|36648.1|36688.2|36648.2|36688.2|36648.2|36688.1|36648.1|0
1738814100000|2025-02-06 03:55:00|36688.3|36648.3|36688.3|36648.3|36688.3|36648.3|36688.3|36648.3|0
1738814400000|2025-02-06 04:00:00|36681.5|36641.5|36695.1|36655.1|36695.1|36655.1|36681.5|36641.5|0
1738814700000|2025-02-06 04:05:00|36695|36655|36695.1|36655.1|36695.1|36655.1|36695|36655|0
1738815000000|2025-02-06 04:10:00|36695.2|36655.2|36695.2|36655.2|36698.6|36658.6|36695.2|36655.2|0
1738815300000|2025-02-06 04:15:00|36698.6|36658.6|36688.4|36648.4|36698.6|36658.6|36688.4|36648.4|0
1738815600000|2025-02-06 04:20:00|36688.3|36648.3|36695.2|36655.2|36695.2|36655.2|36688.3|36648.3|0
1738815900000|2025-02-06 04:25:00|36695.3|36655.3|36695.3|36655.3|36695.3|36655.3|36695.3|36655.3|0
1738816200000|2025-02-06 04:30:00|36695.4|36655.4|36695.5|36655.5|36695.8|36655.8|36695.3|36655.3|0
1738816500000|2025-02-06 04:35:00|36702.3|36662.3|36688.7|36648.7|36702.3|36662.3|36688.7|36648.7|0
1738816800000|2025-02-06 04:40:00|36688.8|36648.8|36688.8|36648.8|36688.8|36648.8|36688.7|36648.7|0
1738817100000|2025-02-06 04:45:00|36688.7|36648.7|36682.1|36642.1|36688.8|36648.8|36682|36642|0
1738817400000|2025-02-06 04:50:00|36685.4|36645.4|36688.9|36648.9|36695.6|36655.6|36685.4|36645.4|0
1738817700000|2025-02-06 04:55:00|36695.6|36655.6|36688.9|36648.9|36695.7|36655.7|36688.9|36648.9|0
1738818000000|2025-02-06 05:00:00|36685.5|36645.5|36695.7|36655.7|36695.7|36655.7|36682.1|36642.1|0
1738818300000|2025-02-06 05:05:00|36699|36659|36702.4|36662.4|36709.2|36669.2|36699|36659|0
1738818600000|2025-02-06 05:10:00|36705.8|36665.8|36709.2|36669.2|36709.2|36669.2|36702.4|36662.4|0
1738819200000|2025-02-06 05:20:00|36716|36676|36716.2|36676.2|36723|36683|36716|36676|0
1738819500000|2025-02-06 05:25:00|36709.5|36669.5|36736.4|36696.4|36736.4|36696.4|36709.3|36669.3|0
1738819800000|2025-02-06 05:30:00|36729.7|36689.7|36736.3|36696.3|36736.3|36696.3|36729.5|36689.5|0
1738820100000|2025-02-06 05:35:00|36736.4|36696.4|36743.2|36703.2|36743.2|36703.2|36736.4|36696.4|0
1738820400000|2025-02-06 05:40:00|36743.1|36703.1|36743.1|36703.1|36743.1|36703.1|36743.1|36703.1|0
1738820700000|2025-02-06 05:45:00|36743|36703|36749.9|36709.9|36749.9|36709.9|36743|36703|0
1738821000000|2025-02-06 05:50:00|36743.2|36703.2|36749.9|36709.9|36749.9|36709.9|36743.1|36703.1|0
1738821300000|2025-02-06 05:55:00|36743.2|36703.2|36743.2|36703.2|36746.6|36706.6|36736.4|36696.4|0
1738821600000|2025-02-06 06:00:00|36739.8|36699.8|36729.7|36689.7|36743.2|36703.2|36729.7|36689.7|0
1738821900000|2025-02-06 06:05:00|36723|36683|36726.3|36686.3|36726.3|36686.3|36716.2|36676.2|0
1738822200000|2025-02-06 06:10:00|36729.7|36689.7|36729.6|36689.6|36736.4|36696.4|36722.9|36682.9|0
1738822500000|2025-02-06 06:15:00|36722.9|36682.9|36726.3|36686.3|36729.6|36689.6|36722.8|36682.8|0
1738822800000|2025-02-06 06:20:00|36722.9|36682.9|36709.5|36669.5|36723|36683|36709.4|36669.4|0
1738823100000|2025-02-06 06:25:00|36716.2|36676.2|36723|36683|36723|36683|36716.2|36676.2|0
1738823400000|2025-02-06 06:30:00|36722.9|36682.9|36726.2|36686.2|36726.2|36686.2|36712.8|36672.8|0
1738823700000|2025-02-06 06:35:00|36733|36693|36726.2|36686.2|36733|36693|36726.2|36686.2|0
1738824000000|2025-02-06 06:40:00|36729.6|36689.6|36726.2|36686.2|36732.9|36692.9|36726.2|36686.2|0
1738824300000|2025-02-06 06:45:00|36726.1|36686.1|36719.4|36679.4|36726.2|36686.2|36719.4|36679.4|0
1738824600000|2025-02-06 06:50:00|36719.3|36679.3|36719.3|36679.3|36722.7|36682.7|36719.3|36679.3|0
1738824900000|2025-02-06 06:55:00|36726.1|36686.1|36712.6|36672.6|36726.1|36686.1|36705.8|36665.8|0
1738825200000|2025-02-06 07:00:00|36748.6|36733.6|36773.6|36758.6|36788.6|36773.6|36748.6|36733.6|65
1738825500000|2025-02-06 07:05:00|36776.1|36761.1|36771.1|36756.1|36791.1|36776.1|36771.1|36756.1|24
1738825800000|2025-02-06 07:10:00|36768.6|36753.6|36776.1|36761.1|36783.6|36768.6|36763.6|36748.6|16
1738826100000|2025-02-06 07:15:00|36773.6|36758.6|36738.6|36723.6|36776.1|36761.1|36736.1|36721.1|45
1738826400000|2025-02-06 07:20:00|36736.1|36721.1|36758.6|36743.6|36758.6|36743.6|36728.6|36713.6|16
1738826700000|2025-02-06 07:25:00|36756.1|36741.1|36748.6|36733.6|36758.6|36743.6|36738.6|36723.6|5
1738827000000|2025-02-06 07:30:00|36746.1|36731.1|36738.6|36723.6|36748.6|36733.6|36733.6|36718.6|4
1738827300000|2025-02-06 07:35:00|36741.1|36726.1|36748.6|36733.6|36751.1|36736.1|36738.6|36723.6|17
1738827600000|2025-02-06 07:40:00|36751.1|36736.1|36736.1|36721.1|36751.1|36736.1|36721.1|36706.1|17
1738827900000|2025-02-06 07:45:00|36733.6|36718.6|36738.6|36723.6|36746.1|36731.1|36723.6|36708.6|13
1738828200000|2025-02-06 07:50:00|36741.1|36726.1|36723.6|36708.6|36741.1|36726.1|36716.1|36701.1|19
1738828500000|2025-02-06 07:55:00|36726.1|36711.1|36703.6|36688.6|36731.1|36716.1|36701.1|36686.1|60
1738828800000|2025-02-06 08:00:00|36706.1|36691.1|36693.6|36678.6|36738.6|36723.6|36656.1|36641.1|353
1738829100000|2025-02-06 08:05:00|36698.6|36683.6|36706.1|36691.1|36711.1|36696.1|36663.6|36648.6|159
1738829400000|2025-02-06 08:10:00|36703.6|36688.6|36708.6|36693.6|36711.1|36696.1|36681.1|36666.1|116
1738829700000|2025-02-06 08:15:00|36706.1|36691.1|36696.1|36681.1|36716.1|36701.1|36686.1|36671.1|117
1738830000000|2025-02-06 08:20:00|36698.6|36683.6|36708.6|36693.6|36718.6|36703.6|36686.1|36671.1|131
1738830300000|2025-02-06 08:25:00|36706.1|36691.1|36736.1|36721.1|36746.1|36731.1|36701.1|36686.1|210
1738830600000|2025-02-06 08:30:00|36738.6|36723.6|36766.1|36751.1|36771.1|36756.1|36738.6|36723.6|176
1738830900000|2025-02-06 08:35:00|36763.6|36748.6|36776.1|36761.1|36783.6|36768.6|36763.6|36748.6|119
1738831200000|2025-02-06 08:40:00|36778.6|36763.6|36798.6|36783.6|36801.1|36786.1|36776.1|36761.1|210
1738831500000|2025-02-06 08:45:00|36801.1|36786.1|36821.1|36806.1|36828.6|36813.6|36801.1|36786.1|169
1738831800000|2025-02-06 08:50:00|36823.6|36808.6|36823.6|36808.6|36841.1|36826.1|36823.6|36808.6|84
1738832100000|2025-02-06 08:55:00|36826.1|36811.1|36811.1|36796.1|36826.1|36811.1|36811.1|36796.1|48
1738832400000|2025-02-06 09:00:00|36813.6|36798.6|36833.6|36818.6|36833.6|36818.6|36806.1|36791.1|125
1738832700000|2025-02-06 09:05:00|36836.1|36821.1|36858.6|36843.6|36868.6|36853.6|36836.1|36821.1|89
1738833000000|2025-02-06 09:10:00|36861.1|36846.1|36853.6|36838.6|36868.6|36853.6|36851.1|36836.1|58
1738833300000|2025-02-06 09:15:00|36851.1|36836.1|36821.1|36806.1|36851.1|36836.1|36818.6|36803.6|50
1738833600000|2025-02-06 09:20:00|36823.6|36808.6|36803.6|36788.6|36823.6|36808.6|36796.1|36781.1|33
1738833900000|2025-02-06 09:25:00|36801.1|36786.1|36796.1|36781.1|36801.1|36786.1|36786.1|36771.1|46
1738834200000|2025-02-06 09:30:00|36793.6|36778.6|36821.1|36806.1|36828.6|36813.6|36771.1|36756.1|89
1738834500000|2025-02-06 09:35:00|36818.6|36803.6|36838.6|36823.6|36841.1|36826.1|36816.1|36801.1|34
1738834800000|2025-02-06 09:40:00|36841.1|36826.1|36846.1|36831.1|36848.6|36833.6|36836.1|36821.1|36
1738835100000|2025-02-06 09:45:00|36848.6|36833.6|36856.1|36841.1|36858.6|36843.6|36846.1|36831.1|42
1738835400000|2025-02-06 09:50:00|36858.6|36843.6|36851.1|36836.1|36861.1|36846.1|36838.6|36823.6|67
1738835700000|2025-02-06 09:55:00|36853.6|36838.6|36853.6|36838.6|36861.1|36846.1|36848.6|36833.6|46
1738836000000|2025-02-06 10:00:00|36856.1|36841.1|36856.1|36841.1|36866.1|36851.1|36846.1|36831.1|68
1738836300000|2025-02-06 10:05:00|36858.6|36843.6|36851.1|36836.1|36861.1|36846.1|36851.1|36836.1|59
1738836600000|2025-02-06 10:10:00|36853.6|36838.6|36866.1|36851.1|36873.6|36858.6|36851.1|36836.1|64
1738836900000|2025-02-06 10:15:00|36863.6|36848.6|36851.1|36836.1|36863.6|36848.6|36848.6|36833.6|48
1738837200000|2025-02-06 10:20:00|36856.1|36841.1|36831.1|36816.1|36856.1|36841.1|36823.6|36808.6|63
1738837500000|2025-02-06 10:25:00|36833.6|36818.6|36826.1|36811.1|36836.1|36821.1|36823.6|36808.6|30
1738837800000|2025-02-06 10:30:00|36828.6|36813.6|36823.6|36808.6|36833.6|36818.6|36816.1|36801.1|38
1738838100000|2025-02-06 10:35:00|36826.1|36811.1|36831.1|36816.1|36831.1|36816.1|36821.1|36806.1|24
1738838400000|2025-02-06 10:40:00|36828.6|36813.6|36833.6|36818.6|36841.1|36826.1|36823.6|36808.6|34
1738838700000|2025-02-06 10:45:00|36836.1|36821.1|36841.1|36826.1|36846.1|36831.1|36833.6|36818.6|37
1738839000000|2025-02-06 10:50:00|36843.6|36828.6|36821.1|36806.1|36843.6|36828.6|36811.1|36796.1|37
1738839300000|2025-02-06 10:55:00|36818.6|36803.6|36801.1|36786.1|36818.6|36803.6|36796.1|36781.1|23
1738839600000|2025-02-06 11:00:00|36803.6|36788.6|36761.1|36746.1|36803.6|36788.6|36756.1|36741.1|79
1738839900000|2025-02-06 11:05:00|36758.6|36743.6|36778.6|36763.6|36791.1|36776.1|36756.1|36741.1|59
1738840200000|2025-02-06 11:10:00|36781.1|36766.1|36788.6|36773.6|36801.1|36786.1|36773.6|36758.6|63
1738840500000|2025-02-06 11:15:00|36791.1|36776.1|36806.1|36791.1|36821.1|36806.1|36783.6|36768.6|96
1738840800000|2025-02-06 11:20:00|36808.6|36793.6|36818.6|36803.6|36818.6|36803.6|36786.1|36771.1|61
1738841100000|2025-02-06 11:25:00|36821.1|36806.1|36821.1|36806.1|36831.1|36816.1|36813.6|36798.6|36
1738841400000|2025-02-06 11:30:00|36823.6|36808.6|36811.1|36796.1|36828.6|36813.6|36808.6|36793.6|41
1738841700000|2025-02-06 11:35:00|36808.6|36793.6|36808.6|36793.6|36813.6|36798.6|36801.1|36786.1|63
1738842000000|2025-02-06 11:40:00|36811.1|36796.1|36826.1|36811.1|36828.6|36813.6|36811.1|36796.1|27
1738842300000|2025-02-06 11:45:00|36823.6|36808.6|36828.6|36813.6|36836.1|36821.1|36818.6|36803.6|24
1738842600000|2025-02-06 11:50:00|36826.1|36811.1|36831.1|36816.1|36836.1|36821.1|36818.6|36803.6|15
1738842900000|2025-02-06 11:55:00|36833.6|36818.6|36826.1|36811.1|36843.6|36828.6|36823.6|36808.6|40
1738843200000|2025-02-06 12:00:00|36828.6|36813.6|36836.1|36821.1|36841.1|36826.1|36821.1|36806.1|32
1738843500000|2025-02-06 12:05:00|36838.6|36823.6|36838.6|36823.6|36838.6|36823.6|36823.6|36808.6|62
1738843800000|2025-02-06 12:10:00|36836.1|36821.1|36816.1|36801.1|36841.1|36826.1|36816.1|36801.1|27
1738844100000|2025-02-06 12:15:00|36811.1|36796.1|36831.1|36816.1|36838.6|36823.6|36803.6|36788.6|64
1738844400000|2025-02-06 12:20:00|36833.6|36818.6|36836.1|36821.1|36841.1|36826.1|36831.1|36816.1|33
1738844700000|2025-02-06 12:25:00|36838.6|36823.6|36821.1|36806.1|36841.1|36826.1|36821.1|36806.1|30
1738845000000|2025-02-06 12:30:00|36823.6|36808.6|36818.6|36803.6|36836.1|36821.1|36818.6|36803.6|20
1738845300000|2025-02-06 12:35:00|36816.1|36801.1|36823.6|36808.6|36826.1|36811.1|36813.6|36798.6|27
1738845600000|2025-02-06 12:40:00|36821.1|36806.1|36833.6|36818.6|36843.6|36828.6|36821.1|36806.1|17
1738845900000|2025-02-06 12:45:00|36831.1|36816.1|36833.6|36818.6|36848.6|36833.6|36828.6|36813.6|72
1738846200000|2025-02-06 12:50:00|36836.1|36821.1|36838.6|36823.6|36856.1|36841.1|36836.1|36821.1|55
1738846500000|2025-02-06 12:55:00|36836.1|36821.1|36851.1|36836.1|36851.1|36836.1|36831.1|36816.1|69
1738846800000|2025-02-06 13:00:00|36853.6|36838.6|36851.1|36836.1|36868.6|36853.6|36846.1|36831.1|61
1738847100000|2025-02-06 13:05:00|36848.6|36833.6|36861.1|36846.1|36866.1|36851.1|36846.1|36831.1|49
1738847400000|2025-02-06 13:10:00|36863.6|36848.6|36846.1|36831.1|36873.6|36858.6|36846.1|36831.1|138
1738847700000|2025-02-06 13:15:00|36848.6|36833.6|36851.1|36836.1|36861.1|36846.1|36846.1|36831.1|45
1738848000000|2025-02-06 13:20:00|36848.6|36833.6|36836.1|36821.1|36856.1|36841.1|36836.1|36821.1|32
1738848300000|2025-02-06 13:25:00|36838.6|36823.6|36863.6|36848.6|36863.6|36848.6|36836.1|36821.1|26
1738848600000|2025-02-06 13:30:00|36861.1|36846.1|36858.6|36843.6|36861.1|36846.1|36841.1|36826.1|56
1738848900000|2025-02-06 13:35:00|36861.1|36846.1|36831.1|36816.1|36866.1|36851.1|36831.1|36816.1|62
1738849200000|2025-02-06 13:40:00|36828.6|36813.6|36801.1|36786.1|36831.1|36816.1|36796.1|36781.1|75
1738849500000|2025-02-06 13:45:00|36798.6|36783.6|36818.6|36803.6|36821.1|36806.1|36793.6|36778.6|55
1738849800000|2025-02-06 13:50:00|36816.1|36801.1|36846.1|36831.1|36851.1|36836.1|36811.1|36796.1|85
1738850100000|2025-02-06 13:55:00|36848.6|36833.6|36871.1|36856.1|36871.1|36856.1|36836.1|36821.1|48
1738850400000|2025-02-06 14:00:00|36876.1|36861.1|36901.1|36886.1|36903.6|36888.6|36871.1|36856.1|139
1738850700000|2025-02-06 14:05:00|36898.6|36883.6|36901.1|36886.1|36906.1|36891.1|36888.6|36873.6|65
1738851000000|2025-02-06 14:10:00|36903.6|36888.6|36933.6|36918.6|36933.6|36918.6|36903.6|36888.6|88
1738851300000|2025-02-06 14:15:00|36931.1|36916.1|36946.1|36931.1|36951.1|36936.1|36931.1|36916.1|78
1738851600000|2025-02-06 14:20:00|36943.6|36928.6|36956.1|36941.1|36956.1|36941.1|36921.1|36906.1|93
1738851900000|2025-02-06 14:25:00|36953.6|36938.6|36956.1|36941.1|36961.1|36946.1|36946.1|36931.1|100
1738852200000|2025-02-06 14:30:00|36953.6|36938.6|36956.1|36941.1|36973.6|36958.6|36943.6|36928.6|210
1738852500000|2025-02-06 14:35:00|36958.6|36943.6|37013.6|36998.6|37016.1|37001.1|36958.6|36943.6|153
1738852800000|2025-02-06 14:40:00|37011.1|36996.1|37023.6|37008.6|37028.6|37013.6|37006.1|36991.1|196
1738853100000|2025-02-06 14:45:00|37026.1|37011.1|37028.6|37013.6|37031.1|37016.1|36998.6|36983.6|94
1738853400000|2025-02-06 14:50:00|37026.1|37011.1|37001.1|36986.1|37026.1|37011.1|36993.6|36978.6|129
1738853700000|2025-02-06 14:55:00|37003.6|36988.6|36981.1|36966.1|37003.6|36988.6|36966.1|36951.1|110
1738854000000|2025-02-06 15:00:00|36983.6|36968.6|36966.1|36951.1|36998.6|36983.6|36966.1|36951.1|140
1738854300000|2025-02-06 15:05:00|36963.6|36948.6|37006.1|36991.1|37008.6|36993.6|36961.1|36946.1|146
1738854600000|2025-02-06 15:10:00|37001.1|36986.1|37016.1|37001.1|37016.1|37001.1|36996.1|36981.1|74
1738854900000|2025-02-06 15:15:00|37018.6|37003.6|37008.6|36993.6|37036.1|37021.1|37006.1|36991.1|125
1738855200000|2025-02-06 15:20:00|37011.1|36996.1|37026.1|37011.1|37041.1|37026.1|37006.1|36991.1|127
1738855500000|2025-02-06 15:25:00|37023.6|37008.6|37011.1|36996.1|37023.6|37008.6|36986.1|36971.1|78
1738855800000|2025-02-06 15:30:00|37013.6|36998.6|36996.1|36981.1|37021.1|37006.1|36991.1|36976.1|82
1738856100000|2025-02-06 15:35:00|36998.6|36983.6|36991.1|36976.1|37036.1|37021.1|36986.1|36971.1|95
1738856400000|2025-02-06 15:40:00|36988.6|36973.6|37018.6|37003.6|37021.1|37006.1|36983.6|36968.6|58
1738856700000|2025-02-06 15:45:00|37016.1|37001.1|36991.1|36976.1|37021.1|37006.1|36986.1|36971.1|66
1738857000000|2025-02-06 15:50:00|36993.6|36978.6|36966.1|36951.1|36996.1|36981.1|36966.1|36951.1|97
1738857300000|2025-02-06 15:55:00|36968.6|36953.6|36978.6|36963.6|36988.6|36973.6|36961.1|36946.1|97
1738857600000|2025-02-06 16:00:00|36976.1|36961.1|36991.1|36976.1|36991.1|36976.1|36973.6|36958.6|49
1738857900000|2025-02-06 16:05:00|36988.6|36973.6|37016.1|37001.1|37021.1|37006.1|36986.1|36971.1|109
1738858200000|2025-02-06 16:10:00|37018.6|37003.6|37046.1|37031.1|37048.6|37033.6|37016.1|37001.1|123
1738858500000|2025-02-06 16:15:00|37048.6|37033.6|37071.1|37056.1|37071.1|37056.1|37041.1|37026.1|133
1738858800000|2025-02-06 16:20:00|37076.1|37061.1|37086.1|37071.1|37091.1|37076.1|37058.6|37043.6|320
1738859100000|2025-02-06 16:25:00|37083.6|37068.6|37106.1|37091.1|37111.1|37096.1|37078.6|37063.6|273
1738859400000|2025-02-06 16:30:00|37108.6|37093.6|37106.1|37091.1|37126.1|37111.1|37078.6|37063.6|468
1738859700000|2025-02-06 16:35:00|37108.6|37093.6|37096.1|37081.1|37121.1|37106.1|37096.1|37081.1|218
1738860000000|2025-02-06 16:40:00|37091.1|37076.1|37086.1|37071.1|37096.1|37081.1|37081.1|37066.1|48
1738860300000|2025-02-06 16:45:00|37088.6|37073.6|37081.1|37066.1|37093.6|37078.6|37081.1|37066.1|26
1738860600000|2025-02-06 16:50:00|37083.6|37063.6|37078.6|37058.6|37088.6|37063.6|37078.6|37058.6|29
1738860900000|2025-02-06 16:55:00|37083.6|37063.6|37078.6|37053.6|37083.6|37063.6|37073.6|37048.6|34
1738861200000|2025-02-06 17:00:00|37073.6|37048.6|37048.6|37028.6|37073.6|37048.6|37038.6|37013.6|98
1738861500000|2025-02-06 17:05:00|37043.6|37023.6|37038.6|37013.6|37048.6|37023.6|37028.6|37008.6|30
1738861800000|2025-02-06 17:10:00|37033.6|37018.6|37028.6|37008.6|37038.6|37018.6|37023.6|37003.6|26
1738862100000|2025-02-06 17:15:00|37023.6|37003.6|37053.6|37028.6|37053.6|37033.6|37023.6|37003.6|26
1738862400000|2025-02-06 17:20:00|37058.6|37033.6|37063.6|37038.6|37063.6|37043.6|37053.6|37028.6|3
1738862700000|2025-02-06 17:25:00|37058.6|37033.6|37048.6|37028.6|37058.6|37033.6|37048.6|37023.6|13
1738863000000|2025-02-06 17:30:00|37053.6|37033.6|37063.6|37038.6|37063.6|37038.6|37048.6|37028.6|7
1738863300000|2025-02-06 17:35:00|37068.6|37043.6|37078.6|37058.6|37083.6|37063.6|37068.6|37043.6|17
1738863600000|2025-02-06 17:40:00|37073.6|37053.6|37078.6|37058.6|37088.6|37063.6|37073.6|37053.6|20
1738863900000|2025-02-06 17:45:00|37083.6|37053.6|37078.6|37058.6|37083.6|37058.6|37073.6|37053.6|3
1738864200000|2025-02-06 17:50:00|37083.6|37063.6|37078.6|37058.6|37088.6|37063.6|37073.6|37053.6|15
1738864500000|2025-02-06 17:55:00|37083.6|37053.6|37078.6|37058.6|37083.6|37058.6|37078.6|37053.6|4
1738864800000|2025-02-06 18:00:00|37083.6|37063.6|37083.6|37058.6|37083.6|37063.6|37078.6|37058.6|3
1738865100000|2025-02-06 18:05:00|37088.6|37063.6|37073.6|37048.6|37088.6|37068.6|37068.6|37043.6|11
1738865400000|2025-02-06 18:10:00|37078.6|37053.6|37048.6|37028.6|37078.6|37058.6|37048.6|37028.6|54
1738865700000|2025-02-06 18:15:00|37043.6|37023.6|37063.6|37043.6|37068.6|37048.6|37043.6|37023.6|65
1738866000000|2025-02-06 18:20:00|37068.6|37038.6|37063.6|37043.6|37068.6|37048.6|37058.6|37038.6|6
1738866300000|2025-02-06 18:25:00|37058.6|37038.6|37058.6|37038.6|37058.6|37043.6|37053.6|37033.6|6
1738866600000|2025-02-06 18:30:00|37063.6|37043.6|37063.6|37043.6|37068.6|37043.6|37058.6|37043.6|5
1738866900000|2025-02-06 18:35:00|37058.6|37038.6|37048.6|37028.6|37058.6|37038.6|37048.6|37023.6|16
1738867200000|2025-02-06 18:40:00|37043.6|37023.6|37048.6|37023.6|37063.6|37043.6|37038.6|37018.6|21
1738867500000|2025-02-06 18:45:00|37043.6|37018.6|37043.6|37023.6|37048.6|37028.6|37033.6|37013.6|7
1738867800000|2025-02-06 18:50:00|37048.6|37018.6|37033.6|37013.6|37048.6|37023.6|37033.6|37013.6|9
1738868100000|2025-02-06 18:55:00|37038.6|37018.6|37038.6|37018.6|37038.6|37018.6|37033.6|37008.6|3
1738868400000|2025-02-06 19:00:00|37033.6|37013.6|37043.6|37018.6|37053.6|37033.6|37033.6|37008.6|0
1738868700000|2025-02-06 19:05:00|37048.6|37023.6|37048.6|37028.6|37053.6|37028.6|37043.6|37023.6|4
1738869000000|2025-02-06 19:10:00|37053.6|37023.6|37048.6|37023.6|37053.6|37033.6|37048.6|37023.6|0
1738869300000|2025-02-06 19:15:00|37043.6|37018.6|37043.6|37018.6|37048.6|37028.6|37043.6|37018.6|7
1738869600000|2025-02-06 19:20:00|37038.6|37023.6|37043.6|37018.6|37043.6|37023.6|37038.6|37018.6|0
1738869900000|2025-02-06 19:25:00|37038.6|37013.6|37021.1|37006.1|37043.6|37013.6|37021.1|36998.6|17
1738870200000|2025-02-06 19:30:00|37018.6|37003.6|36986.1|36971.1|37021.1|37006.1|36976.1|36961.1|33
1738870500000|2025-02-06 19:35:00|36983.6|36968.6|37013.6|36998.6|37016.1|37001.1|36981.1|36966.1|7
1738870800000|2025-02-06 19:40:00|37016.1|37001.1|36998.6|36983.6|37016.1|37001.1|36993.6|36978.6|5
1738871100000|2025-02-06 19:45:00|36996.1|36981.1|37018.6|37003.6|37018.6|37003.6|36993.6|36978.6|9
1738871400000|2025-02-06 19:50:00|37021.1|37006.1|37021.1|37006.1|37026.1|37011.1|37016.1|37001.1|13
1738871700000|2025-02-06 19:55:00|37023.6|37008.6|37003.6|36988.6|37023.6|37008.6|37001.1|36986.1|18
1738872000000|2025-02-06 20:00:00|37001.1|36986.1|36996.1|36981.1|37006.1|36991.1|36991.1|36976.1|40
1738872300000|2025-02-06 20:05:00|36998.6|36983.6|36996.1|36981.1|37001.1|36986.1|36991.1|36976.1|4
1738872600000|2025-02-06 20:10:00|36998.6|36983.6|37011.1|36996.1|37011.1|36996.1|36996.1|36981.1|29
1738872900000|2025-02-06 20:15:00|37013.6|36998.6|37006.1|36991.1|37026.1|37011.1|37006.1|36991.1|40
1738873200000|2025-02-06 20:20:00|37003.6|36988.6|37013.6|36998.6|37013.6|36998.6|37001.1|36986.1|9
1738873500000|2025-02-06 20:25:00|37016.1|37001.1|37018.6|37003.6|37018.6|37003.6|37011.1|36996.1|0
1738873800000|2025-02-06 20:30:00|37021.1|37006.1|37026.1|37011.1|37038.6|37023.6|37016.1|37001.1|78
1738874100000|2025-02-06 20:35:00|37028.6|37013.6|37043.6|37028.6|37043.6|37028.6|37023.6|37008.6|16
1738874400000|2025-02-06 20:40:00|37041.1|37026.1|37041.1|37026.1|37048.6|37033.6|37038.6|37023.6|5
1738874700000|2025-02-06 20:45:00|37043.6|37028.6|37058.6|37043.6|37058.6|37043.6|37033.6|37018.6|13
1738875000000|2025-02-06 20:50:00|37061.1|37046.1|37063.6|37048.6|37073.6|37058.6|37056.1|37041.1|14
1738875300000|2025-02-06 20:55:00|37066.1|37051.1|37063.6|37048.6|37073.6|37058.6|37056.1|37041.1|31
1738875600000|2025-02-06 21:00:00|37075.4|37035.4|37043.2|37003.2|37086.1|37046.1|36971|36931|0
1738875900000|2025-02-06 21:05:00|37043.1|37003.1|37034.1|36994.1|37043.9|37003.9|37025.8|36985.8|0
1738876200000|2025-02-06 21:10:00|37033.4|36993.4|37036.2|36996.2|37043.2|37003.2|37033.4|36993.4|0
1738876500000|2025-02-06 21:15:00|37036.3|36996.3|37051.5|37011.5|37052.2|37012.2|37031.4|36991.4|0
1738876800000|2025-02-06 21:20:00|37051.4|37011.4|37051.5|37011.5|37055|37015|37044.6|37004.6|0
1738877100000|2025-02-06 21:25:00|37050.1|37010.1|37045.9|37005.9|37052.9|37012.9|37041.1|37001.1|0
1738877400000|2025-02-06 21:30:00|37046|37006|37055|37015|37058.4|37018.4|37044.6|37004.6|0
1738877700000|2025-02-06 21:35:00|37054.9|37014.9|37044.6|37004.6|37059.1|37019.1|37044.6|37004.6|0
1738878000000|2025-02-06 21:40:00|37044.5|37004.5|37041.2|37001.2|37045.9|37005.9|37037.7|36997.7|0
1738878300000|2025-02-06 21:45:00|37040.5|37000.5|37033.6|36993.6|37043.3|37003.3|37031.5|36991.5|0
1738878600000|2025-02-06 21:50:00|37032.9|36992.9|37029.4|36989.4|37035.7|36995.7|37029.4|36989.4|0
1738878900000|2025-02-06 21:55:00|37030.1|36990.1|37036.6|36996.6|37039.8|36999.8|37028|36988|0
1738879200000|2025-02-06 22:00:00|37036.7|36996.7|37037.3|36997.3|37038.7|36998.7|37036.7|36996.7|0
1738879500000|2025-02-06 22:05:00|37038|36998|37034.5|36994.5|37038.7|36998.7|37033.9|36993.9|0
1738879800000|2025-02-06 22:10:00|37033.8|36993.8|37033.8|36993.8|37033.8|36993.8|37028.3|36988.3|0
1738880100000|2025-02-06 22:15:00|37031.8|36991.8|37033.9|36993.9|37035.2|36995.2|37030.4|36990.4|0
1738880400000|2025-02-06 22:20:00|37033.8|36993.8|37033.1|36993.1|37034.5|36994.5|37031.1|36991.1|0
1738880700000|2025-02-06 22:25:00|37032.5|36992.5|37030.4|36990.4|37034.5|36994.5|37029.7|36989.7|0
1738881000000|2025-02-06 22:30:00|37029.7|36989.7|37031.1|36991.1|37037.3|36997.3|37029.7|36989.7|0
1738881300000|2025-02-06 22:35:00|37031.8|36991.8|37028.3|36988.3|37031.8|36991.8|37028.3|36988.3|0
1738881600000|2025-02-06 22:40:00|37029|36989|37027.6|36987.6|37029|36989|37027.6|36987.6|0
1738881900000|2025-02-06 22:45:00|37026.9|36986.9|37025.5|36985.5|37026.9|36986.9|37022.7|36982.7|0
1738882200000|2025-02-06 22:50:00|37024.8|36984.8|37022.7|36982.7|37025.5|36985.5|37021.4|36981.4|0
1738882500000|2025-02-06 22:55:00|37022.8|36982.8|37027.2|36987.2|37029.3|36989.3|37022.8|36982.8|0
1738882800000|2025-02-06 23:00:00|37026.8|36986.8|37035.6|36995.6|37038.3|36998.3|37012.7|36972.7|0
1738883100000|2025-02-06 23:05:00|37035.5|36995.5|37052.2|37012.2|37052.2|37012.2|37033.5|36993.5|0
1738883400000|2025-02-06 23:10:00|37051.5|37011.5|37051.5|37011.5|37055.7|37015.7|37049.5|37009.5|0
1738883700000|2025-02-06 23:15:00|37051.6|37011.6|37054.3|37014.3|37057.8|37017.8|37051.6|37011.6|0
1738884000000|2025-02-06 23:20:00|37055|37015|37052.9|37012.9|37055|37015|37052.2|37012.2|0
1738884300000|2025-02-06 23:25:00|37052.2|37012.2|37057.8|37017.8|37062.6|37022.6|37051.5|37011.5|0
1738884600000|2025-02-06 23:30:00|37057.1|37017.1|37052.9|37012.9|37057.8|37017.8|37051.5|37011.5|0
1738884900000|2025-02-06 23:35:00|37053|37013|37054.3|37014.3|37055.7|37015.7|37052.9|37012.9|0
1738885200000|2025-02-06 23:40:00|37053.6|37013.6|37056.4|37016.4|37057.1|37017.1|37051.5|37011.5|0
1738885500000|2025-02-06 23:45:00|37057.1|37017.1|37053.6|37013.6|37057.8|37017.8|37053.6|37013.6|0
1738885800000|2025-02-06 23:50:00|37054.3|37014.3|37057.1|37017.1|37057.8|37017.8|37052.2|37012.2|0
1738886100000|2025-02-06 23:55:00|37057.8|37017.8|37058.5|37018.5|37059.9|37019.9|37057.1|37017.1|0
1738886400000|2025-02-07 00:00:00|37057.8|37017.8|37062.6|37022.6|37064|37024|37056.4|37016.4|0
1738886700000|2025-02-07 00:05:00|37062.7|37022.7|37059.2|37019.2|37064|37024|37057.8|37017.8|0
1738887000000|2025-02-07 00:10:00|37058.5|37018.5|37062.6|37022.6|37065.4|37025.4|37058.5|37018.5|0
1738887300000|2025-02-07 00:15:00|37061.3|37021.3|37057.2|37017.2|37070.7|37030.7|37057.2|37017.2|0
1738887600000|2025-02-07 00:20:00|37057.1|37017.1|37050.5|37010.5|37060.6|37020.6|37043.7|37003.7|0
1738887900000|2025-02-07 00:25:00|37050.4|37010.4|37050.5|37010.5|37050.5|37010.5|37050.4|37010.4|0
1738888200000|2025-02-07 00:30:00|37057.2|37017.2|37043.7|37003.7|37057.3|37017.3|37030.3|36990.3|0
1738888500000|2025-02-07 00:35:00|37037|36997|37043.7|37003.7|37043.8|37003.8|37030|36990|0
1738888800000|2025-02-07 00:40:00|37043.6|37003.6|37043.7|37003.7|37043.7|37003.7|37043.6|37003.6|0
1738889100000|2025-02-07 00:45:00|37043.8|37003.8|37043.8|37003.8|37043.8|37003.8|37043.8|37003.8|0
1738889400000|2025-02-07 00:50:00|37050.5|37010.5|37050.5|37010.5|37050.5|37010.5|37050.4|37010.4|0
1738889700000|2025-02-07 00:55:00|37050.6|37010.6|37064.2|37024.2|37064.2|37024.2|37050.6|37010.6|0
1738890000000|2025-02-07 01:00:00|37064.3|37024.3|37071|37031|37077.8|37037.8|37064.2|37024.2|0
1738890300000|2025-02-07 01:05:00|37064.3|37024.3|37077.8|37037.8|37077.8|37037.8|37064.2|37024.2|0
1738890600000|2025-02-07 01:10:00|37077.9|37037.9|37064.3|37024.3|37077.9|37037.9|37061|37021|0
1738890900000|2025-02-07 01:15:00|37057.6|37017.6|37064.2|37024.2|37064.3|37024.3|37057.4|37017.4|0
1738891200000|2025-02-07 01:20:00|37057.4|37017.4|37064.3|37024.3|37064.3|37024.3|37057.4|37017.4|0
1738891500000|2025-02-07 01:25:00|37064.2|37024.2|37057.5|37017.5|37064.3|37024.3|37057.4|37017.4|0
1738891800000|2025-02-07 01:30:00|37054.1|37014.1|37057.6|37017.6|37057.6|37017.6|37050.8|37010.8|0
1738892100000|2025-02-07 01:35:00|37050.9|37010.9|37058|37018|37058|37018|37050.9|37010.9|0
1738892400000|2025-02-07 01:40:00|37061.3|37021.3|37078.1|37038.1|37078.2|37038.2|37061.3|37021.3|0
1738892700000|2025-02-07 01:45:00|37078.2|37038.2|37084.5|37044.5|37084.9|37044.9|37068.1|37028.1|0
1738893000000|2025-02-07 01:50:00|37084.4|37044.4|37077.8|37037.8|37084.5|37044.5|37074.4|37034.4|0
1738893300000|2025-02-07 01:55:00|37071.1|37031.1|37064.3|37024.3|37071.1|37031.1|37060.9|37020.9|0
1738893600000|2025-02-07 02:00:00|37064.4|37024.4|37064.3|37024.3|37064.4|37024.4|37057.6|37017.6|0
1738893900000|2025-02-07 02:05:00|37064.2|37024.2|37057.4|37017.4|37064.3|37024.3|37050.7|37010.7|0
1738894200000|2025-02-07 02:10:00|37054|37014|37064.1|37024.1|37064.1|37024.1|37054|37014|0
1738894500000|2025-02-07 02:15:00|37064.2|37024.2|37077.6|37037.6|37077.6|37037.6|37064.1|37024.1|0
1738894800000|2025-02-07 02:20:00|37084.4|37044.4|37074.2|37034.2|37084.4|37044.4|37070.8|37030.8|0
1738895100000|2025-02-07 02:25:00|37077.6|37037.6|37077.6|37037.6|37077.6|37037.6|37070.8|37030.8|0
1738895400000|2025-02-07 02:30:00|37080.9|37040.9|37077.5|37037.5|37080.9|37040.9|37077.5|37037.5|0
1738895700000|2025-02-07 02:35:00|37077.6|37037.6|37070.8|37030.8|37077.6|37037.6|37070.7|37030.7|0
1738896000000|2025-02-07 02:40:00|37074.2|37034.2|37084.3|37044.3|37084.3|37044.3|37070.8|37030.8|0
1738896300000|2025-02-07 02:45:00|37084.2|37044.2|37077.5|37037.5|37084.2|37044.2|37074.1|37034.1|0
1738896600000|2025-02-07 02:50:00|37077.6|37037.6|37077.6|37037.6|37084.3|37044.3|37077.6|37037.6|0
1738896900000|2025-02-07 02:55:00|37080.9|37040.9|37091.1|37051.1|37097.9|37057.9|37077.6|37037.6|0
1738897200000|2025-02-07 03:00:00|37084.4|37044.4|37091|37051|37091.1|37051.1|37084.4|37044.4|0
1738897500000|2025-02-07 03:05:00|37094.4|37054.4|37097.9|37057.9|37104.7|37064.7|37091|37051|0
1738897800000|2025-02-07 03:10:00|37097.8|37057.8|37097.6|37057.6|37097.8|37057.8|37084.3|37044.3|0
1738898100000|2025-02-07 03:15:00|37097.7|37057.7|37091|37051|37097.8|37057.8|37090.9|37050.9|0
1738898400000|2025-02-07 03:20:00|37090.9|37050.9|37097.6|37057.6|37104.4|37064.4|37084.2|37044.2|0
1738898700000|2025-02-07 03:25:00|37094.2|37054.2|37097.6|37057.6|37097.6|37057.6|37090.8|37050.8|0
1738899000000|2025-02-07 03:30:00|37104.4|37064.4|37104.4|37064.4|37104.4|37064.4|37104.4|37064.4|0
1738899300000|2025-02-07 03:35:00|37104.3|37064.3|37097.6|37057.6|37104.4|37064.4|37090.8|37050.8|0
1738899600000|2025-02-07 03:40:00|37097.5|37057.5|37083.9|37043.9|37097.5|37057.5|37083.9|37043.9|0
1738899900000|2025-02-07 03:45:00|37090.7|37050.7|37090.8|37050.8|37090.8|37050.8|37090.7|37050.7|0
1738900200000|2025-02-07 03:50:00|37090.7|37050.7|37090.8|37050.8|37090.8|37050.8|37090.7|37050.7|0
1738900500000|2025-02-07 03:55:00|37090.7|37050.7|37090.6|37050.6|37090.8|37050.8|37083.8|37043.8|0
1738900800000|2025-02-07 04:00:00|37090.7|37050.7|37090.6|37050.6|37097.4|37057.4|37083.8|37043.8|0
1738901100000|2025-02-07 04:05:00|37087.2|37047.2|37083.8|37043.8|37090.6|37050.6|37083.7|37043.7|0
1738901400000|2025-02-07 04:10:00|37083.7|37043.7|37077|37037|37083.8|37043.8|37076.9|37036.9|0
1738901700000|2025-02-07 04:15:00|37076.9|37036.9|37083.7|37043.7|37083.8|37043.8|37076.9|37036.9|0
1738902000000|2025-02-07 04:20:00|37080.4|37040.4|37083.7|37043.7|37083.7|37043.7|37077|37037|0
1738902300000|2025-02-07 04:25:00|37083.8|37043.8|37076.9|37036.9|37083.8|37043.8|37076.8|37036.8|0
1738902600000|2025-02-07 04:30:00|37080.3|37040.3|37083.6|37043.6|37083.6|37043.6|37076.9|37036.9|0
1738902900000|2025-02-07 04:35:00|37083.5|37043.5|37083.6|37043.6|37083.7|37043.7|37076.8|37036.8|0
1738903200000|2025-02-07 04:40:00|37080.2|37040.2|37083.6|37043.6|37083.6|37043.6|37076.9|37036.9|0
1738903500000|2025-02-07 04:45:00|37083.7|37043.7|37083.6|37043.6|37090.4|37050.4|37083.5|37043.5|0
1738903800000|2025-02-07 04:50:00|37083.5|37043.5|37076.7|37036.7|37083.5|37043.5|37076.7|37036.7|0
1738904100000|2025-02-07 04:55:00|37076.8|37036.8|37070.1|37030.1|37076.8|37036.8|37070|37030|0
1738904400000|2025-02-07 05:00:00|37073.5|37033.5|37063.4|37023.4|37076.8|37036.8|37063.3|37023.3|0
1738904700000|2025-02-07 05:05:00|37063.3|37023.3|37066.7|37026.7|37066.7|37026.7|37063.2|37023.2|0
1738905000000|2025-02-07 05:10:00|37063.3|37023.3|37070.1|37030.1|37070.1|37030.1|37063.3|37023.3|0
1738905300000|2025-02-07 05:15:00|37070|37030|37063.3|37023.3|37070.1|37030.1|37063.3|37023.3|0
1738905600000|2025-02-07 05:20:00|37063.2|37023.2|37076.8|37036.8|37076.8|37036.8|37063.2|37023.2|0
1738905900000|2025-02-07 05:25:00|37076.7|37036.7|37076.7|37036.7|37076.8|37036.8|37076.7|37036.7|0
1738906200000|2025-02-07 05:30:00|37076.8|37036.8|37070|37030|37083.6|37043.6|37069.9|37029.9|0
1738906500000|2025-02-07 05:35:00|37070.1|37030.1|37086.9|37046.9|37090.2|37050.2|37070|37030|0
1738906800000|2025-02-07 05:40:00|37086.8|37046.8|37076.5|37036.5|37086.9|37046.9|37066.4|37026.4|0
1738907100000|2025-02-07 05:45:00|37069.8|37029.8|37069.7|37029.7|37069.8|37029.8|37066.3|37026.3|0
1738907400000|2025-02-07 05:50:00|37069.6|37029.6|37063|37023|37069.7|37029.7|37062.9|37022.9|0
1738907700000|2025-02-07 05:55:00|37062.9|37022.9|37069.8|37029.8|37069.9|37029.9|37062.9|37022.9|0
1738908000000|2025-02-07 06:00:00|37069.7|37029.7|37062.8|37022.8|37069.7|37029.7|37062.8|37022.8|0
1738908300000|2025-02-07 06:05:00|37062.7|37022.7|37069.4|37029.4|37069.4|37029.4|37062.5|37022.5|0
1738908600000|2025-02-07 06:10:00|37069.3|37029.3|37062.4|37022.4|37069.3|37029.3|37062.3|37022.3|0
1738908900000|2025-02-07 06:15:00|37062.3|37022.3|37035.2|36995.2|37062.4|37022.4|37028.5|36988.5|0
1738909200000|2025-02-07 06:20:00|37042|37002|37055.7|37015.7|37062.6|37022.6|37042|37002|0
1738909500000|2025-02-07 06:25:00|37055.6|37015.6|37062.5|37022.5|37065.8|37025.8|37055.6|37015.6|0
1738909800000|2025-02-07 06:30:00|37062.6|37022.6|37065.7|37025.7|37069.2|37029.2|37062.3|37022.3|0
1738910100000|2025-02-07 06:35:00|37062.3|37022.3|37075.8|37035.8|37075.8|37035.8|37055.3|37015.3|0
1738910400000|2025-02-07 06:40:00|37075.9|37035.9|37089.6|37049.6|37089.6|37049.6|37075.9|37035.9|0
1738910700000|2025-02-07 06:45:00|37089.5|37049.5|37089.7|37049.7|37089.7|37049.7|37082.7|37042.7|0
1738911000000|2025-02-07 06:50:00|37089.6|37049.6|37083.1|37043.1|37096.6|37056.6|37083.1|37043.1|0
1738911300000|2025-02-07 06:55:00|37089.9|37049.9|37110.3|37070.3|37110.3|37070.3|37083.1|37043.1|0
1738911600000|2025-02-07 07:00:00|37116.7|37101.7|37106.7|37091.7|37131.7|37116.7|37099.2|37084.2|25
1738911900000|2025-02-07 07:05:00|37109.2|37094.2|37116.7|37101.7|37124.2|37109.2|37106.7|37091.7|16
1738912200000|2025-02-07 07:10:00|37119.2|37104.2|37119.2|37104.2|37124.2|37109.2|37116.7|37101.7|6
1738912500000|2025-02-07 07:15:00|37116.7|37101.7|37111.7|37096.7|37124.2|37109.2|37111.7|37096.7|12
1738912800000|2025-02-07 07:20:00|37109.2|37094.2|37119.2|37104.2|37121.7|37106.7|37109.2|37094.2|6
1738913100000|2025-02-07 07:25:00|37121.7|37106.7|37116.7|37101.7|37124.2|37109.2|37116.7|37101.7|1
1738913400000|2025-02-07 07:30:00|37114.2|37099.2|37124.2|37109.2|37129.2|37114.2|37114.2|37099.2|9
1738913700000|2025-02-07 07:35:00|37126.7|37111.7|37129.2|37114.2|37129.2|37114.2|37119.2|37104.2|11
1738914000000|2025-02-07 07:40:00|37131.7|37116.7|37131.7|37116.7|37141.7|37126.7|37131.7|37116.7|22
1738914300000|2025-02-07 07:45:00|37134.2|37119.2|37136.7|37121.7|37139.2|37124.2|37131.7|37116.7|7
1738914600000|2025-02-07 07:50:00|37139.2|37124.2|37136.7|37121.7|37139.2|37124.2|37134.2|37119.2|7
1738914900000|2025-02-07 07:55:00|37134.2|37119.2|37139.2|37124.2|37144.2|37129.2|37131.7|37116.7|61
1738915200000|2025-02-07 08:00:00|37136.7|37121.7|37129.2|37114.2|37169.2|37154.2|37109.2|37094.2|415
1738915500000|2025-02-07 08:05:00|37131.7|37116.7|37114.2|37099.2|37134.2|37119.2|37099.2|37084.2|258
1738915800000|2025-02-07 08:10:00|37109.2|37094.2|37106.7|37091.7|37136.7|37121.7|37101.7|37086.7|114
1738916100000|2025-02-07 08:15:00|37104.2|37089.2|37111.7|37096.7|37159.2|37144.2|37104.2|37089.2|123
1738916400000|2025-02-07 08:20:00|37114.2|37099.2|37074.2|37059.2|37124.2|37109.2|37059.2|37044.2|202
1738916700000|2025-02-07 08:25:00|37071.7|37056.7|37114.2|37099.2|37129.2|37114.2|37064.2|37049.2|115
1738917000000|2025-02-07 08:30:00|37116.7|37101.7|37144.2|37129.2|37149.2|37134.2|37099.2|37084.2|77
1738917300000|2025-02-07 08:35:00|37141.7|37126.7|37171.7|37156.7|37184.2|37169.2|37139.2|37124.2|119
1738917600000|2025-02-07 08:40:00|37169.2|37154.2|37119.2|37104.2|37184.2|37169.2|37114.2|37099.2|89
1738917900000|2025-02-07 08:45:00|37116.7|37101.7|37074.2|37059.2|37119.2|37104.2|37069.2|37054.2|111
1738918200000|2025-02-07 08:50:00|37071.7|37056.7|37031.7|37016.7|37074.2|37059.2|37016.7|37001.7|179
1738918500000|2025-02-07 08:55:00|37034.2|37019.2|37081.7|37066.7|37081.7|37066.7|37029.2|37014.2|79
1738918800000|2025-02-07 09:00:00|37084.2|37069.2|37089.2|37074.2|37109.2|37094.2|37079.2|37064.2|65
1738919100000|2025-02-07 09:05:00|37091.7|37076.7|37094.2|37079.2|37099.2|37084.2|37074.2|37059.2|52
1738919400000|2025-02-07 09:10:00|37091.7|37076.7|37081.7|37066.7|37094.2|37079.2|37059.2|37044.2|66
1738919700000|2025-02-07 09:15:00|37084.2|37069.2|37109.2|37094.2|37129.2|37114.2|37079.2|37064.2|100
1738920000000|2025-02-07 09:20:00|37106.7|37091.7|37094.2|37079.2|37116.7|37101.7|37084.2|37069.2|70
1738920300000|2025-02-07 09:25:00|37089.2|37074.2|37074.2|37059.2|37094.2|37079.2|37056.7|37041.7|59
1738920600000|2025-02-07 09:30:00|37071.7|37056.7|37069.2|37054.2|37081.7|37066.7|37059.2|37044.2|38
1738920900000|2025-02-07 09:35:00|37071.7|37056.7|37074.2|37059.2|37084.2|37069.2|37066.7|37051.7|20
1738921200000|2025-02-07 09:40:00|37076.7|37061.7|37061.7|37046.7|37079.2|37064.2|37054.2|37039.2|46
1738921500000|2025-02-07 09:45:00|37064.2|37049.2|37044.2|37029.2|37064.2|37049.2|37029.2|37014.2|58
1738921800000|2025-02-07 09:50:00|37046.7|37031.7|37034.2|37019.2|37064.2|37049.2|37029.2|37014.2|74
1738922100000|2025-02-07 09:55:00|37036.7|37021.7|37036.7|37021.7|37039.2|37024.2|37016.7|37001.7|34
1738922400000|2025-02-07 10:00:00|37034.2|37019.2|37034.2|37019.2|37046.7|37031.7|37019.2|37004.2|35
1738922700000|2025-02-07 10:05:00|37036.7|37021.7|37041.7|37026.7|37054.2|37039.2|37034.2|37019.2|19
1738923000000|2025-02-07 10:10:00|37039.2|37024.2|37039.2|37024.2|37049.2|37034.2|37034.2|37019.2|29
1738923300000|2025-02-07 10:15:00|37041.7|37026.7|37024.2|37009.2|37041.7|37026.7|37021.7|37006.7|21
1738923600000|2025-02-07 10:20:00|37021.7|37006.7|37044.2|37029.2|37049.2|37034.2|37021.7|37006.7|19
1738923900000|2025-02-07 10:25:00|37041.7|37026.7|37034.2|37019.2|37054.2|37039.2|37029.2|37014.2|19
1738924200000|2025-02-07 10:30:00|37031.7|37016.7|37004.2|36989.2|37039.2|37024.2|36999.2|36984.2|89
1738924500000|2025-02-07 10:35:00|37006.7|36991.7|37001.7|36986.7|37006.7|36991.7|36989.2|36974.2|43
1738924800000|2025-02-07 10:40:00|37004.2|36989.2|37016.7|37001.7|37021.7|37006.7|36999.2|36984.2|44
1738925100000|2025-02-07 10:45:00|37019.2|37004.2|37054.2|37039.2|37054.2|37039.2|37016.7|37001.7|71
1738925400000|2025-02-07 10:50:00|37051.7|37036.7|37041.7|37026.7|37059.2|37044.2|37036.7|37021.7|38
1738925700000|2025-02-07 10:55:00|37044.2|37029.2|37049.2|37034.2|37054.2|37039.2|37039.2|37024.2|42
1738926000000|2025-02-07 11:00:00|37046.7|37031.7|37039.2|37024.2|37049.2|37034.2|37036.7|37021.7|29
1738926300000|2025-02-07 11:05:00|37036.7|37021.7|37024.2|37009.2|37039.2|37024.2|37019.2|37004.2|41
1738926600000|2025-02-07 11:10:00|37019.2|37004.2|37049.2|37034.2|37051.7|37036.7|37016.7|37001.7|35
1738926900000|2025-02-07 11:15:00|37051.7|37036.7|37071.7|37056.7|37071.7|37056.7|37046.7|37031.7|78
1738927200000|2025-02-07 11:20:00|37069.2|37054.2|37064.2|37049.2|37071.7|37056.7|37049.2|37034.2|30
1738927500000|2025-02-07 11:25:00|37061.7|37046.7|37064.2|37049.2|37071.7|37056.7|37059.2|37044.2|28
1738927800000|2025-02-07 11:30:00|37061.7|37046.7|37044.2|37029.2|37064.2|37049.2|37044.2|37029.2|34
1738928100000|2025-02-07 11:35:00|37041.7|37026.7|37034.2|37019.2|37059.2|37044.2|37034.2|37019.2|25
1738928400000|2025-02-07 11:40:00|37036.7|37021.7|37054.2|37039.2|37066.7|37051.7|37036.7|37021.7|71
1738928700000|2025-02-07 11:45:00|37056.7|37041.7|37074.2|37059.2|37081.7|37066.7|37046.7|37031.7|49
1738929000000|2025-02-07 11:50:00|37071.7|37056.7|37051.7|37036.7|37076.7|37061.7|37049.2|37034.2|62
1738929300000|2025-02-07 11:55:00|37049.2|37034.2|37039.2|37024.2|37059.2|37044.2|37039.2|37024.2|34
1738929600000|2025-02-07 12:00:00|37041.7|37026.7|37051.7|37036.7|37064.2|37049.2|37041.7|37026.7|27
1738929900000|2025-02-07 12:05:00|37054.2|37039.2|37049.2|37034.2|37059.2|37044.2|37044.2|37029.2|11
1738930200000|2025-02-07 12:10:00|37051.7|37036.7|37024.2|37009.2|37051.7|37036.7|37024.2|37009.2|47
1738930500000|2025-02-07 12:15:00|37021.7|37006.7|37026.7|37011.7|37034.2|37019.2|37016.7|37001.7|29
1738930800000|2025-02-07 12:20:00|37029.2|37014.2|37029.2|37014.2|37034.2|37019.2|37019.2|37004.2|31
1738931100000|2025-02-07 12:25:00|37031.7|37016.7|37034.2|37019.2|37039.2|37024.2|37029.2|37014.2|10
1738931400000|2025-02-07 12:30:00|37036.7|37021.7|37039.2|37024.2|37054.2|37039.2|37029.2|37014.2|70
1738931700000|2025-02-07 12:35:00|37041.7|37026.7|37041.7|37026.7|37046.7|37031.7|37034.2|37019.2|23
1738932000000|2025-02-07 12:40:00|37039.2|37024.2|37059.2|37044.2|37059.2|37044.2|37039.2|37024.2|17
1738932300000|2025-02-07 12:45:00|37061.7|37046.7|37079.2|37064.2|37079.2|37064.2|37059.2|37044.2|41
1738932600000|2025-02-07 12:50:00|37081.7|37066.7|37079.2|37064.2|37089.2|37074.2|37074.2|37059.2|25
1738932900000|2025-02-07 12:55:00|37081.7|37066.7|37079.2|37064.2|37084.2|37069.2|37079.2|37064.2|15
1738933200000|2025-02-07 13:00:00|37084.2|37069.2|37084.2|37069.2|37086.7|37071.7|37074.2|37059.2|28
1738933500000|2025-02-07 13:05:00|37089.2|37074.2|37064.2|37049.2|37089.2|37074.2|37051.7|37036.7|41
1738933800000|2025-02-07 13:10:00|37066.7|37051.7|37046.7|37031.7|37079.2|37064.2|37039.2|37024.2|52
1738934100000|2025-02-07 13:15:00|37049.2|37034.2|37034.2|37019.2|37054.2|37039.2|37031.7|37016.7|49
1738934400000|2025-02-07 13:20:00|37031.7|37016.7|37014.2|36999.2|37036.7|37021.7|37011.7|36996.7|78
1738934700000|2025-02-07 13:25:00|37019.2|37004.2|37016.7|37001.7|37021.7|37006.7|37006.7|36991.7|36
1738935000000|2025-02-07 13:30:00|37019.2|37004.2|37046.7|37031.7|37069.2|37054.2|37011.7|36996.7|84
1738935300000|2025-02-07 13:35:00|37049.2|37034.2|37049.2|37034.2|37074.2|37059.2|37031.7|37016.7|63
1738935600000|2025-02-07 13:40:00|37051.7|37036.7|37079.2|37064.2|37089.2|37074.2|37049.2|37034.2|46
1738935900000|2025-02-07 13:45:00|37076.7|37061.7|37061.7|37046.7|37084.2|37069.2|37059.2|37044.2|41
1738936200000|2025-02-07 13:50:00|37059.2|37044.2|37061.7|37046.7|37084.2|37069.2|37054.2|37039.2|36
1738936500000|2025-02-07 13:55:00|37064.2|37049.2|37064.2|37049.2|37089.2|37074.2|37064.2|37049.2|21
1738936800000|2025-02-07 14:00:00|37066.7|37051.7|37054.2|37039.2|37069.2|37054.2|37039.2|37024.2|146
1738937100000|2025-02-07 14:05:00|37051.7|37036.7|37096.7|37081.7|37099.2|37084.2|37049.2|37034.2|65
1738937400000|2025-02-07 14:10:00|37099.2|37084.2|37089.2|37074.2|37099.2|37084.2|37079.2|37064.2|44
1738937700000|2025-02-07 14:15:00|37086.7|37071.7|37109.2|37094.2|37111.7|37096.7|37084.2|37069.2|113
1738938000000|2025-02-07 14:20:00|37106.7|37091.7|37104.2|37089.2|37114.2|37099.2|37096.7|37081.7|51
1738938300000|2025-02-07 14:25:00|37106.7|37091.7|37106.7|37091.7|37109.2|37094.2|37099.2|37084.2|19
1738938600000|2025-02-07 14:30:00|37104.2|37089.2|37079.2|37064.2|37109.2|37094.2|37079.2|37064.2|88
1738938900000|2025-02-07 14:35:00|37081.7|37066.7|37069.2|37054.2|37089.2|37074.2|37059.2|37044.2|73
1738939200000|2025-02-07 14:40:00|37071.7|37056.7|37089.2|37074.2|37089.2|37074.2|37066.7|37051.7|24
1738939500000|2025-02-07 14:45:00|37094.2|37079.2|37116.7|37101.7|37116.7|37101.7|37086.7|37071.7|98
1738939800000|2025-02-07 14:50:00|37114.2|37099.2|37129.2|37114.2|37144.2|37129.2|37111.7|37096.7|158
1738940100000|2025-02-07 14:55:00|37126.7|37111.7|37116.7|37101.7|37129.2|37114.2|37114.2|37099.2|70
1738940400000|2025-02-07 15:00:00|37114.2|37099.2|37036.7|37021.7|37114.2|37099.2|37036.7|37021.7|134
1738940700000|2025-02-07 15:05:00|37039.2|37024.2|37054.2|37039.2|37079.2|37064.2|37019.2|37004.2|86
1738941000000|2025-02-07 15:10:00|37056.7|37041.7|37049.2|37034.2|37074.2|37059.2|37041.7|37026.7|89
1738941300000|2025-02-07 15:15:00|37051.7|37036.7|37054.2|37039.2|37064.2|37049.2|37029.2|37014.2|72
1738941600000|2025-02-07 15:20:00|37051.7|37036.7|37079.2|37064.2|37084.2|37069.2|37049.2|37034.2|56
1738941900000|2025-02-07 15:25:00|37076.7|37061.7|37089.2|37074.2|37101.7|37086.7|37074.2|37059.2|75
1738942200000|2025-02-07 15:30:00|37086.7|37071.7|37099.2|37084.2|37109.2|37094.2|37079.2|37064.2|79
1738942500000|2025-02-07 15:35:00|37101.7|37086.7|37104.2|37089.2|37119.2|37104.2|37094.2|37079.2|26
1738942800000|2025-02-07 15:40:00|37106.7|37091.7|37099.2|37084.2|37119.2|37104.2|37094.2|37079.2|69
1738943100000|2025-02-07 15:45:00|37101.7|37086.7|37129.2|37114.2|37129.2|37114.2|37094.2|37079.2|128
1738943400000|2025-02-07 15:50:00|37126.7|37111.7|36984.2|36969.2|37154.2|37139.2|36971.7|36956.7|897
1738943700000|2025-02-07 15:55:00|36981.7|36966.7|37059.2|37044.2|37059.2|37044.2|36969.2|36954.2|342
1738944000000|2025-02-07 16:00:00|37056.7|37041.7|36989.2|36974.2|37059.2|37044.2|36974.2|36959.2|234
1738944300000|2025-02-07 16:05:00|36986.7|36971.7|37024.2|37009.2|37044.2|37029.2|36969.2|36954.2|167
1738944600000|2025-02-07 16:10:00|37021.7|37006.7|37029.2|37014.2|37039.2|37024.2|37009.2|36994.2|87
1738944900000|2025-02-07 16:15:00|37031.7|37016.7|37056.7|37041.7|37094.2|37079.2|37019.2|37004.2|440
1738945200000|2025-02-07 16:20:00|37059.2|37044.2|37039.2|37024.2|37076.7|37061.7|37039.2|37024.2|218
1738945500000|2025-02-07 16:25:00|37036.7|37021.7|37019.2|37004.2|37046.7|37031.7|37009.2|36994.2|221
1738945800000|2025-02-07 16:30:00|37016.7|37001.7|37059.2|37044.2|37071.7|37056.7|37011.7|36996.7|470
1738946100000|2025-02-07 16:35:00|37061.7|37046.7|37064.2|37049.2|37084.2|37069.2|37049.2|37034.2|212
1738946400000|2025-02-07 16:40:00|37061.7|37046.7|37044.2|37029.2|37084.2|37069.2|37039.2|37024.2|63
1738946700000|2025-02-07 16:45:00|37041.7|37026.7|37039.2|37024.2|37051.7|37036.7|37034.2|37019.2|37
1738947000000|2025-02-07 16:50:00|37041.7|37021.7|37021.7|37001.7|37051.7|37031.7|37016.7|36996.7|78
1738947300000|2025-02-07 16:55:00|37026.7|37006.7|37026.7|37001.7|37051.7|37031.7|37021.7|37001.7|153
1738947600000|2025-02-07 17:00:00|37021.7|36996.7|37011.7|36986.7|37026.7|37001.7|37006.7|36981.7|33
1738947900000|2025-02-07 17:05:00|37006.7|36981.7|37081.7|37061.7|37096.7|37071.7|36991.7|36971.7|187
1738948200000|2025-02-07 17:10:00|37076.7|37056.7|37071.7|37051.7|37081.7|37056.7|37041.7|37021.7|37
1738948500000|2025-02-07 17:15:00|37076.7|37046.7|37031.7|37011.7|37076.7|37051.7|36996.7|36976.7|142
1738948800000|2025-02-07 17:20:00|37036.7|37006.7|37056.7|37031.7|37076.7|37056.7|37016.7|36991.7|148
1738949100000|2025-02-07 17:25:00|37051.7|37026.7|37061.7|37041.7|37071.7|37046.7|37051.7|37026.7|10
1738949400000|2025-02-07 17:30:00|37056.7|37036.7|37031.7|37006.7|37066.7|37046.7|37026.7|37006.7|26
1738949700000|2025-02-07 17:35:00|37036.7|37011.7|37051.7|37026.7|37056.7|37031.7|37036.7|37011.7|16
1738950000000|2025-02-07 17:40:00|37046.7|37031.7|37051.7|37026.7|37056.7|37031.7|37041.7|37021.7|4
1738950300000|2025-02-07 17:45:00|37046.7|37031.7|37061.7|37041.7|37066.7|37046.7|37046.7|37026.7|8
1738950600000|2025-02-07 17:50:00|37066.7|37046.7|37076.7|37051.7|37076.7|37056.7|37056.7|37031.7|13
1738950900000|2025-02-07 17:55:00|37071.7|37046.7|37066.7|37046.7|37081.7|37061.7|37066.7|37046.7|10
1738951200000|2025-02-07 18:00:00|37061.7|37041.7|37076.7|37051.7|37081.7|37056.7|37061.7|37041.7|7
1738951500000|2025-02-07 18:05:00|37081.7|37056.7|37091.7|37066.7|37096.7|37076.7|37076.7|37051.7|14
1738951800000|2025-02-07 18:10:00|37086.7|37071.7|37091.7|37071.7|37096.7|37071.7|37081.7|37061.7|4
1738952100000|2025-02-07 18:15:00|37096.7|37076.7|37096.7|37071.7|37096.7|37076.7|37091.7|37066.7|11
1738952400000|2025-02-07 18:20:00|37091.7|37066.7|37086.7|37061.7|37096.7|37071.7|37076.7|37056.7|8
1738952700000|2025-02-07 18:25:00|37081.7|37066.7|37091.7|37071.7|37096.7|37076.7|37081.7|37061.7|4
1738953000000|2025-02-07 18:30:00|37086.7|37066.7|37096.7|37076.7|37096.7|37076.7|37086.7|37066.7|9
1738953300000|2025-02-07 18:35:00|37101.7|37081.7|37101.7|37081.7|37106.7|37086.7|37101.7|37076.7|7
1738953600000|2025-02-07 18:40:00|37096.7|37076.7|37066.7|37046.7|37096.7|37076.7|37061.7|37041.7|22
1738953900000|2025-02-07 18:45:00|37061.7|37041.7|37066.7|37041.7|37066.7|37046.7|37056.7|37031.7|8
1738954200000|2025-02-07 18:50:00|37071.7|37046.7|37051.7|37031.7|37071.7|37046.7|37051.7|37026.7|4
1738954500000|2025-02-07 18:55:00|37056.7|37026.7|37036.7|37011.7|37056.7|37031.7|37036.7|37011.7|4
1738954800000|2025-02-07 19:00:00|37031.7|37006.7|37041.7|37021.7|37041.7|37021.7|37031.7|37006.7|16
1738955100000|2025-02-07 19:05:00|37046.7|37026.7|37046.7|37021.7|37046.7|37026.7|37031.7|37011.7|2
1738955400000|2025-02-07 19:10:00|37051.7|37026.7|37031.7|37011.7|37051.7|37026.7|37021.7|37001.7|14
1738955700000|2025-02-07 19:15:00|37036.7|37016.7|37031.7|37006.7|37041.7|37021.7|37026.7|37006.7|2
1738956000000|2025-02-07 19:20:00|37036.7|37011.7|37036.7|37011.7|37036.7|37011.7|37016.7|36996.7|2
1738956300000|2025-02-07 19:25:00|37041.7|37016.7|37026.7|37011.7|37041.7|37016.7|37026.7|37011.7|2
1738956600000|2025-02-07 19:30:00|37024.2|37009.2|37034.2|37019.2|37034.2|37019.2|37019.2|37004.2|4
1738956900000|2025-02-07 19:35:00|37036.7|37021.7|37046.7|37031.7|37049.2|37034.2|37036.7|37021.7|4
1738957200000|2025-02-07 19:40:00|37049.2|37034.2|37051.7|37036.7|37061.7|37046.7|37039.2|37024.2|5
1738957500000|2025-02-07 19:45:00|37054.2|37039.2|37051.7|37036.7|37056.7|37041.7|37039.2|37024.2|2
1738957800000|2025-02-07 19:50:00|37049.2|37034.2|37046.7|37031.7|37059.2|37044.2|37046.7|37031.7|11
1738958100000|2025-02-07 19:55:00|37044.2|37029.2|37036.7|37021.7|37051.7|37036.7|37031.7|37016.7|6
1738958400000|2025-02-07 20:00:00|37031.7|37016.7|37011.7|36996.7|37031.7|37016.7|37011.7|36996.7|8
1738958700000|2025-02-07 20:05:00|37014.2|36999.2|37016.7|37001.7|37026.7|37011.7|37011.7|36996.7|9
1738959000000|2025-02-07 20:10:00|37019.2|37004.2|37011.7|36996.7|37021.7|37006.7|36999.2|36984.2|16
1738959300000|2025-02-07 20:15:00|37009.2|36994.2|37006.7|36991.7|37011.7|36996.7|36991.7|36976.7|12
1738959600000|2025-02-07 20:20:00|37004.2|36989.2|36994.2|36979.2|37011.7|36996.7|36991.7|36976.7|15
1738959900000|2025-02-07 20:25:00|36991.7|36976.7|36986.7|36971.7|36996.7|36981.7|36986.7|36971.7|9
1738960200000|2025-02-07 20:30:00|36989.2|36974.2|37001.7|36986.7|37004.2|36989.2|36989.2|36974.2|21
1738960500000|2025-02-07 20:35:00|37004.2|36989.2|37004.2|36989.2|37011.7|36996.7|36999.2|36984.2|24
1738960800000|2025-02-07 20:40:00|37006.7|36991.7|36994.2|36979.2|37009.2|36994.2|36991.7|36976.7|29
1738961100000|2025-02-07 20:45:00|36996.7|36981.7|36994.2|36979.2|37001.7|36986.7|36989.2|36974.2|15
1738961400000|2025-02-07 20:50:00|36996.7|36981.7|36996.7|36981.7|37009.2|36994.2|36994.2|36979.2|8
1738961700000|2025-02-07 20:55:00|36999.2|36984.2|36999.2|36984.2|36999.2|36984.2|36979.2|36964.2|24
1738962000000|2025-02-07 21:00:00|37014.5|36974.5|37019.5|36979.5|37043.9|37003.9|37013.2|36973.2|0
1738962300000|2025-02-07 21:05:00|37019.4|36979.4|37025|36985|37032.7|36992.7|37017.4|36977.4|0
1738962600000|2025-02-07 21:10:00|37023.6|36983.6|37027.1|36987.1|37032.7|36992.7|37022.3|36982.3|0
1738962900000|2025-02-07 21:15:00|37025|36985|37031.3|36991.3|37032.7|36992.7|37019.5|36979.5|0
1738963200000|2025-02-07 21:20:00|37029.9|36989.9|37032.4|36992.4|37032.4|36992.4|37021.8|36981.8|0
1738963500000|2025-02-07 21:25:00|37031|36991|37029.6|36989.6|37032.4|36992.4|37028.2|36988.2|0
1738963800000|2025-02-07 21:30:00|37029.7|36989.7|37023.4|36983.4|37032.4|36992.4|37020.6|36980.6|0
1738964100000|2025-02-07 21:35:00|37024.8|36984.8|37022|36982|37024.8|36984.8|37020.6|36980.6|0
1738964400000|2025-02-07 21:40:00|37022.7|36982.7|37023.4|36983.4|37023.4|36983.4|37020.6|36980.6|0
1738964700000|2025-02-07 21:45:00|37024.8|36984.8|37020.6|36980.6|37024.8|36984.8|37017.1|36977.1|0
1738965000000|2025-02-07 21:50:00|37020.5|36980.5|37017.1|36977.1|37020.6|36980.6|37015.7|36975.7|0
1738965300000|2025-02-07 21:55:00|37015.7|36975.7|37018.5|36978.5|37021.3|36981.3|37015.7|36975.7|0
1738965600000|2025-02-07 22:00:00|37002.4|36962.4|37002.4|36962.4|37002.4|36962.4|37002.4|36962.4|0
1739142000000|2025-02-09 23:00:00|36914.9|36874.9|36918.4|36878.4|36935.8|36895.8|36899.6|36859.6|0
1739142300000|2025-02-09 23:05:00|36919.1|36879.1|36962.3|36922.3|36963.7|36923.7|36910|36870|0
1739142600000|2025-02-09 23:10:00|36963|36923|36940.4|36900.4|36973.8|36933.8|36931.4|36891.4|0
1739142900000|2025-02-09 23:15:00|36939|36899|36942.5|36902.5|36944.6|36904.6|36928.6|36888.6|0
1739143200000|2025-02-09 23:20:00|36943.2|36903.2|36953.6|36913.6|36957.1|36917.1|36938.3|36898.3|0
1739143500000|2025-02-09 23:25:00|36952.2|36912.2|36946|36906|36957.1|36917.1|36943.2|36903.2|0
1739143800000|2025-02-09 23:30:00|36948.1|36908.1|36978|36938|36990.6|36950.6|36946|36906|0
1739144100000|2025-02-09 23:35:00|36978.7|36938.7|36987.8|36947.8|36994.7|36954.7|36978.7|36938.7|0
1739144400000|2025-02-09 23:40:00|36989.2|36949.2|36992|36952|36998.2|36958.2|36984.3|36944.3|0
1739144700000|2025-02-09 23:45:00|36980.7|36940.7|37011.3|36971.3|37015.5|36975.5|36980|36940|0
1739145000000|2025-02-09 23:50:00|37011.4|36971.4|37044.7|37004.7|37062.2|37022.2|37009.2|36969.2|0
1739145300000|2025-02-09 23:55:00|37044.9|37004.9|37054.5|37014.5|37058.7|37018.7|37042.7|37002.7|0
1739145600000|2025-02-10 00:00:00|37065.8|37025.8|37070.7|37030.7|37092.3|37052.3|37065.8|37025.8|0
1739145900000|2025-02-10 00:05:00|37072.1|37032.1|37072.1|37032.1|37076.9|37036.9|37063|37023|0
1739146200000|2025-02-10 00:10:00|37072|37032|37069.3|37029.3|37072.1|37032.1|37063|37023|0
1739146500000|2025-02-10 00:15:00|37069.2|37029.2|37040.1|37000.1|37069.2|37029.2|37019.9|36979.9|0
1739146800000|2025-02-10 00:20:00|37040.2|37000.2|37060.3|37020.3|37074|37034|37040.2|37000.2|0
1739147100000|2025-02-10 00:25:00|37060.4|37020.4|37060.8|37020.8|37067.6|37027.6|37060.3|37020.3|0
1739147400000|2025-02-10 00:30:00|37050.9|37010.9|37062|37022|37062|37022|37040.7|37000.7|0
1739147700000|2025-02-10 00:35:00|37058.6|37018.6|37071.6|37031.6|37071.6|37031.6|37051.2|37011.2|0
1739148000000|2025-02-10 00:40:00|37071.5|37031.5|37064.7|37024.7|37071.8|37031.8|37064.7|37024.7|0
1739148300000|2025-02-10 00:45:00|37064.8|37024.8|37071.6|37031.6|37071.6|37031.6|37064.7|37024.7|0
1739148600000|2025-02-10 00:50:00|37071.7|37031.7|37078.8|37038.8|37078.8|37038.8|37071.5|37031.5|0
1739148900000|2025-02-10 00:55:00|37078.9|37038.9|37086|37046|37086.1|37046.1|37078.8|37038.8|0
1739149200000|2025-02-10 01:00:00|37096.1|37056.1|37095.8|37055.8|37102.8|37062.8|37089.1|37049.1|0
1739149500000|2025-02-10 01:05:00|37095.7|37055.7|37095.9|37055.9|37102.9|37062.9|37095.7|37055.7|0
1739149800000|2025-02-10 01:10:00|37095.8|37055.8|37095.6|37055.6|37095.9|37055.9|37088.9|37048.9|0
1739150100000|2025-02-10 01:15:00|37102.4|37062.4|37105.9|37065.9|37109.4|37069.4|37095.5|37055.5|0
1739150400000|2025-02-10 01:20:00|37102.6|37062.6|37081.8|37041.8|37105.9|37065.9|37081.8|37041.8|0
1739150700000|2025-02-10 01:25:00|37078.4|37038.4|37088.5|37048.5|37095.4|37055.4|37075|37035|0
1739151000000|2025-02-10 01:30:00|37088.6|37048.6|37095.2|37055.2|37095.3|37055.3|37088.2|37048.2|0
1739151300000|2025-02-10 01:35:00|37095.1|37055.1|37088.3|37048.3|37102|37062|37088.3|37048.3|0
1739151600000|2025-02-10 01:40:00|37088.2|37048.2|37095.3|37055.3|37095.4|37055.4|37088.2|37048.2|0
1739151900000|2025-02-10 01:45:00|37095.4|37055.4|37088.2|37048.2|37095.4|37055.4|37088.2|37048.2|0
1739152200000|2025-02-10 01:50:00|37088.3|37048.3|37088.2|37048.2|37088.3|37048.3|37088.1|37048.1|0
1739152500000|2025-02-10 01:55:00|37088.1|37048.1|37088.2|37048.2|37095|37055|37088.1|37048.1|0
1739152800000|2025-02-10 02:00:00|37088.1|37048.1|37088.2|37048.2|37088.3|37048.3|37088|37048|0
1739153100000|2025-02-10 02:05:00|37088.3|37048.3|37088.1|37048.1|37088.3|37048.3|37088.1|37048.1|0
1739153400000|2025-02-10 02:10:00|37088|37048|37088.1|37048.1|37088.1|37048.1|37084.7|37044.7|0
1739153700000|2025-02-10 02:15:00|37088|37048|37087.9|37047.9|37088.1|37048.1|37087.7|37047.7|0
1739154000000|2025-02-10 02:20:00|37088|37048|37088|37048|37094.9|37054.9|37087.9|37047.9|0
1739154300000|2025-02-10 02:25:00|37087.9|37047.9|37088|37048|37094.8|37054.8|37087.6|37047.6|0
1739154600000|2025-02-10 02:30:00|37087.9|37047.9|37088.2|37048.2|37091.3|37051.3|37087.9|37047.9|0
1739154900000|2025-02-10 02:35:00|37088.1|37048.1|37088.2|37048.2|37095|37055|37088|37048|0
1739155200000|2025-02-10 02:40:00|37095|37055|37088.3|37048.3|37095.1|37055.1|37088.1|37048.1|0
1739155500000|2025-02-10 02:45:00|37095.1|37055.1|37095.1|37055.1|37095.2|37055.2|37094.9|37054.9|0
1739155800000|2025-02-10 02:50:00|37095|37055|37094.9|37054.9|37095.1|37055.1|37094.8|37054.8|0
1739156100000|2025-02-10 02:55:00|37095|37055|37101.7|37061.7|37101.7|37061.7|37094.9|37054.9|0
1739156400000|2025-02-10 03:00:00|37101.8|37061.8|37094.8|37054.8|37101.8|37061.8|37094.7|37054.7|0
1739156700000|2025-02-10 03:05:00|37101.5|37061.5|37101.5|37061.5|37101.6|37061.6|37101.5|37061.5|0
1739157000000|2025-02-10 03:10:00|37101.6|37061.6|37094.7|37054.7|37101.6|37061.6|37094.7|37054.7|0
1739157300000|2025-02-10 03:15:00|37094.8|37054.8|37094.7|37054.7|37094.8|37054.8|37094.6|37054.6|0
1739157600000|2025-02-10 03:20:00|37094.6|37054.6|37094.8|37054.8|37094.8|37054.8|37094.6|37054.6|0
1739157900000|2025-02-10 03:25:00|37094.7|37054.7|37094.8|37054.8|37094.9|37054.9|37094.7|37054.7|0
1739158200000|2025-02-10 03:30:00|37094.9|37054.9|37101.8|37061.8|37101.9|37061.9|37094.8|37054.8|0
1739158500000|2025-02-10 03:35:00|37098.4|37058.4|37094.9|37054.9|37098.4|37058.4|37091.5|37051.5|0
1739158800000|2025-02-10 03:40:00|37095|37055|37094.8|37054.8|37095|37055|37094.8|37054.8|0
1739159100000|2025-02-10 03:45:00|37094.9|37054.9|37095.2|37055.2|37095.3|37055.3|37094.8|37054.8|0
1739159400000|2025-02-10 03:50:00|37095.3|37055.3|37095.3|37055.3|37095.3|37055.3|37095.2|37055.2|0
1739159700000|2025-02-10 03:55:00|37095.2|37055.2|37102.2|37062.2|37102.2|37062.2|37095.2|37055.2|0
1739160000000|2025-02-10 04:00:00|37102.3|37062.3|37088.7|37048.7|37102.3|37062.3|37088.6|37048.6|0
1739160300000|2025-02-10 04:05:00|37088.6|37048.6|37095.5|37055.5|37095.5|37055.5|37081.9|37041.9|0
1739160600000|2025-02-10 04:10:00|37095.4|37055.4|37102.2|37062.2|37102.2|37062.2|37095.4|37055.4|0
1739160900000|2025-02-10 04:15:00|37102.3|37062.3|37095.5|37055.5|37102.3|37062.3|37095.5|37055.5|0
1739161200000|2025-02-10 04:20:00|37095.4|37055.4|37095.7|37055.7|37095.8|37055.8|37088.7|37048.7|0
1739161500000|2025-02-10 04:25:00|37095.6|37055.6|37095.7|37055.7|37095.7|37055.7|37095.6|37055.6|0
1739161800000|2025-02-10 04:30:00|37095.8|37055.8|37095.6|37055.6|37095.8|37055.8|37092.2|37052.2|0
1739162100000|2025-02-10 04:35:00|37095.5|37055.5|37095.6|37055.6|37095.6|37055.6|37088.8|37048.8|0
1739162400000|2025-02-10 04:40:00|37095.5|37055.5|37088.6|37048.6|37095.5|37055.5|37088.6|37048.6|0
1739162700000|2025-02-10 04:45:00|37088.5|37048.5|37088.5|37048.5|37088.5|37048.5|37088.5|37048.5|0
1739163000000|2025-02-10 04:50:00|37088.4|37048.4|37088.5|37048.5|37088.5|37048.5|37088.4|37048.4|0
1739163300000|2025-02-10 04:55:00|37088.4|37048.4|37088.3|37048.3|37088.4|37048.4|37088.3|37048.3|0
1739163600000|2025-02-10 05:00:00|37088.4|37048.4|37095.4|37055.4|37095.4|37055.4|37088.3|37048.3|0
1739163900000|2025-02-10 05:05:00|37095.3|37055.3|37109|37069|37109.1|37069.1|37095.3|37055.3|0
1739164200000|2025-02-10 05:10:00|37109.1|37069.1|37109.3|37069.3|37109.3|37069.3|37109|37069|0
1739164500000|2025-02-10 05:15:00|37109.2|37069.2|37109.3|37069.3|37112.8|37072.8|37109.2|37069.2|0
1739164800000|2025-02-10 05:20:00|37109.4|37069.4|37122.9|37082.9|37123.1|37083.1|37109.2|37069.2|0
1739165100000|2025-02-10 05:25:00|37123|37083|37123|37083|37123|37083|37122.9|37082.9|0
1739165400000|2025-02-10 05:30:00|37122.9|37082.9|37123.4|37083.4|37130|37090|37109.2|37069.2|0
1739165700000|2025-02-10 05:35:00|37120|37080|37102.6|37062.6|37120|37080|37102.6|37062.6|0
1739166000000|2025-02-10 05:40:00|37102.7|37062.7|37102.7|37062.7|37109.5|37069.5|37102.6|37062.6|0
1739166300000|2025-02-10 05:45:00|37102.8|37062.8|37109.3|37069.3|37109.4|37069.4|37102.5|37062.5|0
1739166600000|2025-02-10 05:50:00|37109.2|37069.2|37109.2|37069.2|37116.1|37076.1|37095.6|37055.6|0
1739166900000|2025-02-10 05:55:00|37109.1|37069.1|37115.9|37075.9|37122.7|37082.7|37102.4|37062.4|0
1739167200000|2025-02-10 06:00:00|37109.1|37069.1|37115.9|37075.9|37116|37076|37109.1|37069.1|0
1739167500000|2025-02-10 06:05:00|37115.8|37075.8|37122.5|37082.5|37122.5|37082.5|37108.9|37068.9|0
1739167800000|2025-02-10 06:10:00|37122.4|37082.4|37115.6|37075.6|37122.5|37082.5|37115.6|37075.6|0
1739168100000|2025-02-10 06:15:00|37119|37079|37122.5|37082.5|37122.5|37082.5|37115.7|37075.7|0
1739168400000|2025-02-10 06:20:00|37122.6|37082.6|37129.1|37089.1|37129.1|37089.1|37122.3|37082.3|0
1739168700000|2025-02-10 06:25:00|37122.3|37082.3|37129.1|37089.1|37136|37096|37122.3|37082.3|0
1739169000000|2025-02-10 06:30:00|37129|37089|37108.4|37068.4|37129|37089|37108.4|37068.4|0
1739169300000|2025-02-10 06:35:00|37108.5|37068.5|37108.5|37068.5|37115.3|37075.3|37101.7|37061.7|0
1739169600000|2025-02-10 06:40:00|37108.6|37068.6|37108.5|37068.5|37108.6|37068.6|37108.5|37068.5|0
1739169900000|2025-02-10 06:45:00|37115.3|37075.3|37115.2|37075.2|37115.4|37075.4|37115.2|37075.2|0
1739170200000|2025-02-10 06:50:00|37122|37082|37122|37082|37128.8|37088.8|37121.9|37081.9|0
1739170500000|2025-02-10 06:55:00|37128.7|37088.7|37129|37089|37129|37089|37115.2|37075.2|0
1739170800000|2025-02-10 07:00:00|37082.3|37067.3|37102.3|37087.3|37107.3|37092.3|37079.8|37064.8|31
1739171100000|2025-02-10 07:05:00|37104.8|37089.8|37099.8|37084.8|37104.8|37089.8|37097.3|37082.3|10
1739171400000|2025-02-10 07:10:00|37102.3|37087.3|37084.8|37069.8|37104.8|37089.8|37084.8|37069.8|22
1739171700000|2025-02-10 07:15:00|37082.3|37067.3|37074.8|37059.8|37084.8|37069.8|37069.8|37054.8|7
1739172000000|2025-02-10 07:20:00|37072.3|37057.3|37077.3|37062.3|37077.3|37062.3|37059.8|37044.8|9
1739172300000|2025-02-10 07:25:00|37079.8|37064.8|37097.3|37082.3|37102.3|37087.3|37079.8|37064.8|5
1739172600000|2025-02-10 07:30:00|37094.8|37079.8|37094.8|37079.8|37097.3|37082.3|37082.3|37067.3|8
1739172900000|2025-02-10 07:35:00|37092.3|37077.3|37079.8|37064.8|37092.3|37077.3|37079.8|37064.8|6
1739173200000|2025-02-10 07:40:00|37084.8|37069.8|37089.8|37074.8|37092.3|37077.3|37084.8|37069.8|3
1739173500000|2025-02-10 07:45:00|37092.3|37077.3|37119.8|37104.8|37119.8|37104.8|37092.3|37077.3|9
1739173800000|2025-02-10 07:50:00|37117.3|37102.3|37124.8|37109.8|37132.3|37117.3|37112.3|37097.3|24
1739174100000|2025-02-10 07:55:00|37122.3|37107.3|37114.8|37099.8|37147.3|37132.3|37114.8|37099.8|62
1739174400000|2025-02-10 08:00:00|37134.8|37119.8|37124.8|37109.8|37177.3|37162.3|37119.8|37104.8|310
1739174700000|2025-02-10 08:05:00|37127.3|37112.3|37147.3|37132.3|37152.3|37137.3|37092.3|37077.3|221
1739175000000|2025-02-10 08:10:00|37144.8|37129.8|37157.3|37142.3|37167.3|37152.3|37109.8|37094.8|120
1739175300000|2025-02-10 08:15:00|37159.8|37144.8|37197.3|37182.3|37197.3|37182.3|37142.3|37127.3|174
1739175600000|2025-02-10 08:20:00|37194.8|37179.8|37237.3|37222.3|37239.8|37224.8|37194.8|37179.8|132
1739175900000|2025-02-10 08:25:00|37239.8|37224.8|37197.3|37182.3|37242.3|37227.3|37197.3|37182.3|148
1739176200000|2025-02-10 08:30:00|37199.8|37184.8|37149.8|37134.8|37204.8|37189.8|37147.3|37132.3|149
1739176500000|2025-02-10 08:35:00|37152.3|37137.3|37157.3|37142.3|37157.3|37142.3|37129.8|37114.8|115
1739176800000|2025-02-10 08:40:00|37161.9|37146.9|37169.4|37154.4|37191.9|37176.9|37156.9|37141.9|57
1739177100000|2025-02-10 08:45:00|37171.9|37156.9|37176.9|37161.9|37181.9|37166.9|37154.4|37139.4|49
1739177400000|2025-02-10 08:50:00|37166.9|37151.9|37151.9|37136.9|37169.4|37154.4|37144.4|37129.4|61
1739177700000|2025-02-10 08:55:00|37149.4|37134.4|37131.9|37116.9|37151.9|37136.9|37126.9|37111.9|49
1739178000000|2025-02-10 09:00:00|37134.4|37119.4|37156.9|37141.9|37161.9|37146.9|37121.9|37106.9|68
1739178300000|2025-02-10 09:05:00|37159.4|37144.4|37149.4|37134.4|37159.4|37144.4|37126.9|37111.9|34
1739178600000|2025-02-10 09:10:00|37151.9|37136.9|37149.4|37134.4|37151.9|37136.9|37131.9|37116.9|28
1739178900000|2025-02-10 09:15:00|37146.9|37131.9|37124.4|37109.4|37149.4|37134.4|37119.4|37104.4|24
1739179200000|2025-02-10 09:20:00|37126.9|37111.9|37136.9|37121.9|37146.9|37131.9|37126.9|37111.9|28
1739179500000|2025-02-10 09:25:00|37134.4|37119.4|37136.9|37121.9|37156.9|37141.9|37131.9|37116.9|52
1739179800000|2025-02-10 09:30:00|37139.4|37124.4|37131.9|37116.9|37156.9|37141.9|37131.9|37116.9|46
1739180100000|2025-02-10 09:35:00|37129.4|37114.4|37146.9|37131.9|37151.9|37136.9|37111.9|37096.9|90
1739180400000|2025-02-10 09:40:00|37144.4|37129.4|37114.4|37099.4|37146.9|37131.9|37106.9|37091.9|40
1739180700000|2025-02-10 09:45:00|37116.9|37101.9|37104.4|37089.4|37119.4|37104.4|37101.9|37086.9|49
1739181000000|2025-02-10 09:50:00|37101.9|37086.9|37091.9|37076.9|37106.9|37091.9|37086.9|37071.9|65
1739181300000|2025-02-10 09:55:00|37089.4|37074.4|37086.9|37071.9|37101.9|37086.9|37081.9|37066.9|31
1739181600000|2025-02-10 10:00:00|37081.9|37066.9|37104.4|37089.4|37106.9|37091.9|37081.9|37066.9|42
1739181900000|2025-02-10 10:05:00|37106.9|37091.9|37119.4|37104.4|37121.9|37106.9|37096.9|37081.9|27
1739182200000|2025-02-10 10:10:00|37116.9|37101.9|37119.4|37104.4|37121.9|37106.9|37091.9|37076.9|38
1739182500000|2025-02-10 10:15:00|37116.9|37101.9|37136.9|37121.9|37146.9|37131.9|37116.9|37101.9|30
1739182800000|2025-02-10 10:20:00|37134.4|37119.4|37131.9|37116.9|37146.9|37131.9|37121.9|37106.9|37
1739183100000|2025-02-10 10:25:00|37134.4|37119.4|37126.9|37111.9|37141.9|37126.9|37124.4|37109.4|52
1739183400000|2025-02-10 10:30:00|37129.4|37114.4|37144.4|37129.4|37151.9|37136.9|37126.9|37111.9|32
1739183700000|2025-02-10 10:35:00|37146.9|37131.9|37184.4|37169.4|37186.9|37171.9|37144.4|37129.4|53
1739184000000|2025-02-10 10:40:00|37181.9|37166.9|37186.9|37171.9|37191.9|37176.9|37179.4|37164.4|56
1739184300000|2025-02-10 10:45:00|37189.4|37174.4|37166.9|37151.9|37189.4|37174.4|37161.9|37146.9|39
1739184600000|2025-02-10 10:50:00|37169.4|37154.4|37176.9|37161.9|37181.9|37166.9|37166.9|37151.9|26
1739184900000|2025-02-10 10:55:00|37174.4|37159.4|37169.4|37154.4|37176.9|37161.9|37166.9|37151.9|7
1739185200000|2025-02-10 11:00:00|37166.9|37151.9|37176.9|37161.9|37176.9|37161.9|37166.9|37151.9|36
1739185500000|2025-02-10 11:05:00|37179.4|37164.4|37194.4|37179.4|37196.9|37181.9|37176.9|37161.9|42
1739185800000|2025-02-10 11:10:00|37196.9|37181.9|37199.4|37184.4|37204.4|37189.4|37186.9|37171.9|31
1739186100000|2025-02-10 11:15:00|37201.9|37186.9|37201.9|37186.9|37206.9|37191.9|37196.9|37181.9|24
1739186400000|2025-02-10 11:20:00|37199.4|37184.4|37211.9|37196.9|37211.9|37196.9|37189.4|37174.4|56
1739186700000|2025-02-10 11:25:00|37209.4|37194.4|37221.9|37206.9|37226.9|37211.9|37196.9|37181.9|27
1739187000000|2025-02-10 11:30:00|37224.4|37209.4|37206.9|37191.9|37224.4|37209.4|37199.4|37184.4|66
1739187300000|2025-02-10 11:35:00|37209.4|37194.4|37206.9|37191.9|37211.9|37196.9|37196.9|37181.9|16
1739187600000|2025-02-10 11:40:00|37204.4|37189.4|37194.4|37179.4|37206.9|37191.9|37191.9|37176.9|19
1739187900000|2025-02-10 11:45:00|37191.9|37176.9|37184.4|37169.4|37194.4|37179.4|37181.9|37166.9|31
1739188200000|2025-02-10 11:50:00|37181.9|37166.9|37181.9|37166.9|37189.4|37174.4|37179.4|37164.4|14
1739188500000|2025-02-10 11:55:00|37184.4|37169.4|37176.9|37161.9|37184.4|37169.4|37176.9|37161.9|1285
1739188800000|2025-02-10 12:00:00|37186.9|37171.9|37179.4|37164.4|37194.4|37179.4|37166.9|37151.9|97
1739189100000|2025-02-10 12:05:00|37181.9|37166.9|37189.4|37174.4|37191.9|37176.9|37179.4|37164.4|29
1739189400000|2025-02-10 12:10:00|37186.9|37171.9|37181.9|37166.9|37194.4|37179.4|37176.9|37161.9|24
1739189700000|2025-02-10 12:15:00|37184.4|37169.4|37191.9|37176.9|37191.9|37176.9|37181.9|37166.9|34
1739190000000|2025-02-10 12:20:00|37194.4|37179.4|37206.9|37191.9|37211.9|37196.9|37191.9|37176.9|14
1739190300000|2025-02-10 12:25:00|37209.4|37194.4|37209.4|37194.4|37211.9|37196.9|37201.9|37186.9|20
1739190600000|2025-02-10 12:30:00|37211.9|37196.9|37216.9|37201.9|37224.4|37209.4|37201.9|37186.9|1329
1739190900000|2025-02-10 12:35:00|37214.4|37199.4|37216.9|37201.9|37226.9|37211.9|37211.9|37196.9|33
1739191200000|2025-02-10 12:40:00|37216.2|37201.2|37233.7|37218.7|37236.2|37221.2|37216.2|37201.2|28
1739191500000|2025-02-10 12:45:00|37236.2|37221.2|37236.2|37221.2|37246.2|37231.2|37231.2|37216.2|52
1739191800000|2025-02-10 12:50:00|37233.7|37218.7|37241.2|37226.2|37241.2|37226.2|37221.2|37206.2|20
1739192100000|2025-02-10 12:55:00|37238.7|37223.7|37236.2|37221.2|37241.2|37226.2|37231.2|37216.2|18
1739192400000|2025-02-10 13:00:00|37233.7|37218.7|37253.7|37238.7|37256.2|37241.2|37233.7|37218.7|37
1739192700000|2025-02-10 13:05:00|37251.2|37236.2|37256.2|37241.2|37261.2|37246.2|37251.2|37236.2|32
1739193000000|2025-02-10 13:10:00|37253.7|37238.7|37256.2|37241.2|37266.2|37251.2|37253.7|37238.7|29
1739193300000|2025-02-10 13:15:00|37258.7|37243.7|37253.7|37238.7|37263.7|37248.7|37241.2|37226.2|76
1739193600000|2025-02-10 13:20:00|37251.2|37236.2|37241.2|37226.2|37253.7|37238.7|37236.2|37221.2|40
1739193900000|2025-02-10 13:25:00|37243.7|37228.7|37246.2|37231.2|37261.2|37246.2|37241.2|37226.2|59
1739194200000|2025-02-10 13:30:00|37243.7|37228.7|37241.2|37226.2|37251.2|37236.2|37231.2|37216.2|55
1739194500000|2025-02-10 13:35:00|37243.7|37228.7|37216.2|37201.2|37246.2|37231.2|37211.2|37196.2|88
1739194800000|2025-02-10 13:40:00|37218.7|37203.7|37236.2|37221.2|37236.2|37221.2|37216.2|37201.2|45
1739195100000|2025-02-10 13:45:00|37233.7|37218.7|37246.2|37231.2|37248.7|37233.7|37231.2|37216.2|47
1739195400000|2025-02-10 13:50:00|37243.7|37228.7|37241.2|37226.2|37246.2|37231.2|37241.2|37226.2|30
1739195700000|2025-02-10 13:55:00|37238.7|37223.7|37211.2|37196.2|37241.2|37226.2|37211.2|37196.2|60
1739196000000|2025-02-10 14:00:00|37213.7|37198.7|37191.2|37176.2|37216.2|37201.2|37186.2|37171.2|68
1739196300000|2025-02-10 14:05:00|37186.2|37171.2|37171.2|37156.2|37191.2|37176.2|37166.2|37151.2|52
1739196600000|2025-02-10 14:10:00|37168.7|37153.7|37191.2|37176.2|37201.2|37186.2|37158.7|37143.7|82
1739196900000|2025-02-10 14:15:00|37193.7|37178.7|37171.2|37156.2|37196.2|37181.2|37166.2|37151.2|74
1739197200000|2025-02-10 14:20:00|37168.7|37153.7|37173.7|37158.7|37181.2|37166.2|37166.2|37151.2|19
1739197500000|2025-02-10 14:25:00|37171.2|37156.2|37161.2|37146.2|37171.2|37156.2|37158.7|37143.7|80
1739197800000|2025-02-10 14:30:00|37156.2|37141.2|37153.7|37138.7|37171.2|37156.2|37146.2|37131.2|111
1739198100000|2025-02-10 14:35:00|37151.2|37136.2|37133.7|37118.7|37153.7|37138.7|37118.7|37103.7|82
1739198400000|2025-02-10 14:40:00|37131.2|37116.2|37131.2|37116.2|37136.2|37121.2|37091.2|37076.2|66
1739198700000|2025-02-10 14:45:00|37133.7|37118.7|37126.2|37111.2|37148.7|37133.7|37121.2|37106.2|110
1739199000000|2025-02-10 14:50:00|37128.7|37113.7|37151.2|37136.2|37156.2|37141.2|37128.7|37113.7|71
1739199300000|2025-02-10 14:55:00|37148.7|37133.7|37146.2|37131.2|37156.2|37141.2|37141.2|37126.2|85
1739199600000|2025-02-10 15:00:00|37151.2|37136.2|37166.2|37151.2|37171.2|37156.2|37148.7|37133.7|67
1739199900000|2025-02-10 15:05:00|37156.2|37141.2|37173.7|37158.7|37176.2|37161.2|37156.2|37141.2|92
1739200200000|2025-02-10 15:10:00|37174.6|37159.6|37157.1|37142.1|37187.1|37172.1|37157.1|37142.1|72
1739200500000|2025-02-10 15:15:00|37154.6|37139.6|37162.1|37147.1|37164.6|37149.6|37147.1|37132.1|38
1739200800000|2025-02-10 15:20:00|37159.6|37144.6|37152.1|37137.1|37162.1|37147.1|37152.1|37137.1|25
1739201100000|2025-02-10 15:25:00|37154.6|37139.6|37172.1|37157.1|37172.1|37157.1|37152.1|37137.1|31
1739201400000|2025-02-10 15:30:00|37174.6|37159.6|37172.1|37157.1|37182.1|37167.1|37152.1|37137.1|88
1739201700000|2025-02-10 15:35:00|37169.6|37154.6|37162.1|37147.1|37177.1|37162.1|37159.6|37144.6|22
1739202000000|2025-02-10 15:40:00|37164.6|37149.6|37179.6|37164.6|37182.1|37167.1|37157.1|37142.1|21
1739202300000|2025-02-10 15:45:00|37182.1|37167.1|37182.1|37167.1|37187.1|37172.1|37172.1|37157.1|84
1739202600000|2025-02-10 15:50:00|37184.6|37169.6|37192.1|37177.1|37194.6|37179.6|37182.1|37167.1|46
1739202900000|2025-02-10 15:55:00|37194.6|37179.6|37187.1|37172.1|37194.6|37179.6|37177.1|37162.1|61
1739203200000|2025-02-10 16:00:00|37189.6|37174.6|37199.6|37184.6|37207.1|37192.1|37189.6|37174.6|107
1739203500000|2025-02-10 16:05:00|37202.1|37187.1|37217.1|37202.1|37222.1|37207.1|37187.1|37172.1|170
1739203800000|2025-02-10 16:10:00|37222.1|37207.1|37222.1|37207.1|37232.1|37217.1|37217.1|37202.1|126
1739204100000|2025-02-10 16:15:00|37219.6|37204.6|37227.1|37212.1|37227.1|37212.1|37212.1|37197.1|851
1739204400000|2025-02-10 16:20:00|37229.6|37214.6|37257.1|37242.1|37257.1|37242.1|37222.1|37207.1|237
1739204700000|2025-02-10 16:25:00|37254.6|37239.6|37247.1|37232.1|37257.1|37242.1|37244.6|37229.6|1706
1739205000000|2025-02-10 16:30:00|37242.1|37227.1|37232.1|37217.1|37247.1|37232.1|37222.1|37207.1|198
1739205300000|2025-02-10 16:35:00|37234.6|37219.6|37252.1|37237.1|37257.1|37242.1|37232.1|37217.1|142
1739205600000|2025-02-10 16:40:00|37249.6|37234.6|37259.6|37244.6|37262.1|37247.1|37249.6|37234.6|195
1739205900000|2025-02-10 16:45:00|37262.1|37247.1|37262.1|37247.1|37272.1|37257.1|37259.6|37244.6|34
1739206200000|2025-02-10 16:50:00|37264.6|37244.6|37269.6|37244.6|37274.6|37254.6|37264.6|37244.6|18
1739206500000|2025-02-10 16:55:00|37264.6|37249.6|37264.6|37239.6|37269.6|37249.6|37259.6|37239.6|671
1739206800000|2025-02-10 17:00:00|37259.6|37244.6|37259.6|37239.6|37264.6|37244.6|37259.6|37234.6|3
1739207100000|2025-02-10 17:05:00|37254.6|37234.6|37259.6|37234.6|37259.6|37239.6|37249.6|37229.6|30
1739207400000|2025-02-10 17:10:00|37254.6|37229.6|37254.6|37234.6|37259.6|37234.6|37239.6|37214.6|20
1739207700000|2025-02-10 17:15:00|37249.6|37229.6|37259.6|37234.6|37264.6|37239.6|37249.6|37224.6|8
1739208000000|2025-02-10 17:20:00|37254.6|37229.6|37269.6|37244.6|37269.6|37244.6|37254.6|37229.6|44
1739208300000|2025-02-10 17:25:00|37264.6|37249.6|37259.6|37234.6|37264.6|37249.6|37254.6|37234.6|5
1739208600000|2025-02-10 17:30:00|37264.6|37239.6|37264.6|37244.6|37264.6|37244.6|37259.6|37234.6|3
1739208900000|2025-02-10 17:35:00|37269.6|37249.6|37279.6|37259.6|37279.6|37259.6|37264.6|37249.6|10
1739209200000|2025-02-10 17:40:00|37274.6|37254.6|37279.6|37254.6|37279.6|37259.6|37274.6|37254.6|6
1739209500000|2025-02-10 17:45:00|37274.6|37249.6|37279.6|37254.6|37279.6|37259.6|37274.6|37249.6|6
1739209800000|2025-02-10 17:50:00|37274.6|37259.6|37299.6|37274.6|37299.6|37279.6|37274.6|37254.6|18
1739210100000|2025-02-10 17:55:00|37294.6|37279.6|37299.6|37279.6|37304.6|37284.6|37294.6|37274.6|11
1739210400000|2025-02-10 18:00:00|37304.6|37274.6|37304.6|37284.6|37309.6|37284.6|37299.6|37274.6|18
1739210700000|2025-02-10 18:05:00|37299.6|37279.6|37289.6|37269.6|37304.6|37284.6|37289.6|37269.6|12
1739211000000|2025-02-10 18:10:00|37294.6|37274.6|37294.6|37274.6|37299.6|37274.6|37294.6|37269.6|3
1739211300000|2025-02-10 18:15:00|37289.6|37269.6|37279.6|37259.6|37289.6|37274.6|37274.6|37254.6|27
1739211600000|2025-02-10 18:20:00|37284.6|37264.6|37274.6|37254.6|37284.6|37264.6|37274.6|37254.6|5
1739211900000|2025-02-10 18:25:00|37279.6|37259.6|37274.6|37254.6|37284.6|37264.6|37274.6|37254.6|12
1739212200000|2025-02-10 18:30:00|37269.6|37249.6|37269.6|37249.6|37274.6|37254.6|37269.6|37244.6|1
1739212500000|2025-02-10 18:35:00|37274.6|37254.6|37274.6|37254.6|37274.6|37254.6|37269.6|37254.6|6
1739212800000|2025-02-10 18:40:00|37279.6|37249.6|37284.6|37259.6|37284.6|37264.6|37279.6|37249.6|4
1739213100000|2025-02-10 18:45:00|37279.6|37264.6|37284.6|37264.6|37284.6|37264.6|37279.6|37259.6|2
1739213400000|2025-02-10 18:50:00|37289.6|37269.6|37289.6|37269.6|37294.6|37274.6|37289.6|37269.6|17
1739213700000|2025-02-10 18:55:00|37294.6|37274.6|37284.6|37264.6|37294.6|37274.6|37284.6|37264.6|4
1739214000000|2025-02-10 19:00:00|37279.6|37259.6|37289.6|37269.6|37289.6|37269.6|37274.6|37254.6|20
1739214300000|2025-02-10 19:05:00|37294.6|37264.6|37294.6|37274.6|37294.6|37274.6|37289.6|37264.6|24
1739214600000|2025-02-10 19:10:00|37299.6|37279.6|37304.6|37284.6|37304.6|37284.6|37299.6|37274.6|10
1739214900000|2025-02-10 19:15:00|37299.6|37279.6|37299.6|37279.6|37299.6|37284.6|37299.6|37279.6|2
1739215200000|2025-02-10 19:20:00|37304.6|37284.6|37304.6|37284.6|37309.6|37289.6|37299.6|37279.6|9
1739215500000|2025-02-10 19:25:00|37299.6|37279.6|37302.1|37287.1|37304.6|37287.1|37294.6|37274.6|9
1739215800000|2025-02-10 19:30:00|37304.6|37289.6|37302.1|37287.1|37304.6|37289.6|37299.6|37284.6|3
1739216100000|2025-02-10 19:35:00|37299.6|37284.6|37302.1|37287.1|37302.1|37287.1|37297.1|37282.1|4
1739216400000|2025-02-10 19:40:00|37299.6|37284.6|37297.1|37282.1|37299.6|37284.6|37297.1|37282.1|11
1739216700000|2025-02-10 19:45:00|37292.1|37277.1|37297.1|37282.1|37297.1|37282.1|37289.6|37274.6|7
1739217000000|2025-02-10 19:50:00|37294.6|37279.6|37302.1|37287.1|37304.6|37289.6|37294.6|37279.6|10
1739217300000|2025-02-10 19:55:00|37304.6|37289.6|37294.6|37279.6|37307.1|37292.1|37294.6|37279.6|12
1739217600000|2025-02-10 20:00:00|37292.1|37277.1|37297.1|37282.1|37302.1|37287.1|37289.6|37274.6|13
1739217900000|2025-02-10 20:05:00|37299.6|37284.6|37302.1|37287.1|37304.6|37289.6|37297.1|37282.1|6
1739218200000|2025-02-10 20:10:00|37304.6|37289.6|37312.1|37297.1|37317.1|37302.1|37304.6|37289.6|23
1739218500000|2025-02-10 20:15:00|37314.6|37299.6|37314.6|37299.6|37317.1|37302.1|37312.1|37297.1|4
1739218800000|2025-02-10 20:20:00|37312.1|37297.1|37312.1|37297.1|37317.1|37302.1|37307.1|37292.1|6
1739219100000|2025-02-10 20:25:00|37309.6|37294.6|37309.6|37294.6|37312.1|37297.1|37307.1|37292.1|7
1739219400000|2025-02-10 20:30:00|37307.1|37292.1|37324.6|37309.6|37327.1|37312.1|37304.6|37289.6|65
1739219700000|2025-02-10 20:35:00|37322.1|37307.1|37317.1|37302.1|37322.1|37307.1|37314.6|37299.6|24
1739220000000|2025-02-10 20:40:00|37319.6|37304.6|37332.1|37317.1|37332.1|37317.1|37319.6|37304.6|9
1739220300000|2025-02-10 20:45:00|37329.6|37314.6|37327.1|37312.1|37332.1|37317.1|37322.1|37307.1|16
1739220600000|2025-02-10 20:50:00|37329.6|37314.6|37329.6|37314.6|37332.1|37317.1|37317.1|37302.1|18
1739220900000|2025-02-10 20:55:00|37327.1|37312.1|37362.1|37347.1|37362.1|37347.1|37324.6|37309.6|70
1739221200000|2025-02-10 21:00:00|37371.8|37331.8|37352.1|37312.1|37371.8|37331.8|37344.4|37304.4|0
1739221500000|2025-02-10 21:05:00|37354.1|37314.1|37344.4|37304.4|37354.1|37314.1|37341.6|37301.6|0
1739221800000|2025-02-10 21:10:00|37344.5|37304.5|37340.2|37300.2|37345.8|37305.8|37335.3|37295.3|0
1739222100000|2025-02-10 21:15:00|37340.3|37300.3|37345.8|37305.8|37345.8|37305.8|37336.7|37296.7|0
1739222400000|2025-02-10 21:20:00|37344.4|37304.4|37350.7|37310.7|37356.9|37316.9|37344.4|37304.4|0
1739222700000|2025-02-10 21:25:00|37350.6|37310.6|37355.5|37315.5|37355.5|37315.5|37347.9|37307.9|0
1739223000000|2025-02-10 21:30:00|37355.6|37315.6|37355.5|37315.5|37356.9|37316.9|37352.1|37312.1|0
1739223300000|2025-02-10 21:35:00|37355.6|37315.6|37359.7|37319.7|37359.7|37319.7|37354.1|37314.1|0
1739223600000|2025-02-10 21:40:00|37358.3|37318.3|37361.8|37321.8|37363.2|37323.2|37358.3|37318.3|0
1739223900000|2025-02-10 21:45:00|37359.7|37319.7|37361.8|37321.8|37363.2|37323.2|37358.3|37318.3|0
1739224200000|2025-02-10 21:50:00|37362.5|37322.5|37361.8|37321.8|37363.2|37323.2|37359.7|37319.7|0
1739224500000|2025-02-10 21:55:00|37359.7|37319.7|37361.8|37321.8|37362.5|37322.5|37358.3|37318.3|0
1739225100000|2025-02-10 22:05:00|37361.1|37321.1|37361.1|37321.1|37361.1|37321.1|37361.1|37321.1|0
1739225700000|2025-02-10 22:15:00|37360.4|37320.4|37365.3|37325.3|37365.3|37325.3|37360.4|37320.4|0
1739226000000|2025-02-10 22:20:00|37364.6|37324.6|37365.3|37325.3|37365.3|37325.3|37363.9|37323.9|0
1739226300000|2025-02-10 22:25:00|37366.7|37326.7|37366.7|37326.7|37366.7|37326.7|37366.7|37326.7|0
1739226600000|2025-02-10 22:30:00|37366|37326|37364.6|37324.6|37366.7|37326.7|37364.6|37324.6|0
1739226900000|2025-02-10 22:35:00|37363.9|37323.9|37366|37326|37366|37326|37363.9|37323.9|0
1739227200000|2025-02-10 22:40:00|37365.9|37325.9|37361.1|37321.1|37365.9|37325.9|37358.3|37318.3|0
1739227500000|2025-02-10 22:45:00|37359|37319|37357.7|37317.7|37359|37319|37352.1|37312.1|0
1739227800000|2025-02-10 22:50:00|37358.4|37318.4|37357|37317|37359|37319|37356.9|37316.9|0
1739228100000|2025-02-10 22:55:00|37353.6|37313.6|37353.6|37313.6|37357.1|37317.1|37352.9|37312.9|0
1739228400000|2025-02-10 23:00:00|37353.5|37313.5|37321.6|37281.6|37353.5|37313.5|37319.5|37279.5|0
1739228700000|2025-02-10 23:05:00|37320.9|37280.9|37314.6|37274.6|37325.7|37285.7|37305.5|37265.5|0
1739229000000|2025-02-10 23:10:00|37313.2|37273.2|37307|37267|37318.1|37278.1|37295.1|37255.1|0
1739229300000|2025-02-10 23:15:00|37308.3|37268.3|37295.1|37255.1|37311.8|37271.8|37293|37253|0
1739229600000|2025-02-10 23:20:00|37296.5|37256.5|37291.6|37251.6|37299.3|37259.3|37291.6|37251.6|0
1739229900000|2025-02-10 23:25:00|37291.4|37251.4|37282.6|37242.6|37291.4|37251.4|37265.8|37225.8|0
1739230200000|2025-02-10 23:30:00|37283.3|37243.3|37288.8|37248.8|37291.6|37251.6|37282.6|37242.6|0
1739230500000|2025-02-10 23:35:00|37288.7|37248.7|37296.9|37256.9|37298.3|37258.3|37286|37246|0
1739230800000|2025-02-10 23:40:00|37295.5|37255.5|37285.8|37245.8|37295.5|37255.5|37283|37243|0
1739231100000|2025-02-10 23:45:00|37285.9|37245.9|37287.8|37247.8|37293.4|37253.4|37284.4|37244.4|0
1739231400000|2025-02-10 23:50:00|37285.8|37245.8|37295.5|37255.5|37295.5|37255.5|37284.4|37244.4|0
1739231700000|2025-02-10 23:55:00|37293.4|37253.4|37296.9|37256.9|37301.1|37261.1|37293.4|37253.4|0
1739232000000|2025-02-11 00:00:00|37297|37257|37289.2|37249.2|37298.3|37258.3|37287.8|37247.8|0
1739232300000|2025-02-11 00:05:00|37288.5|37248.5|37283|37243|37294.1|37254.1|37281.6|37241.6|0
1739232600000|2025-02-11 00:10:00|37284.4|37244.4|37276.2|37236.2|37289.2|37249.2|37276.2|37236.2|0
1739232900000|2025-02-11 00:15:00|37276.3|37236.3|37314.4|37274.4|37314.5|37274.5|37276.3|37236.3|0
1739233200000|2025-02-11 00:20:00|37314.5|37274.5|37327.9|37287.9|37328|37288|37314.4|37274.4|0
1739233500000|2025-02-11 00:25:00|37328|37288|37345.4|37305.4|37348.8|37308.8|37327.9|37287.9|0
1739233800000|2025-02-11 00:30:00|37348.8|37308.8|37352.5|37312.5|37352.5|37312.5|37345.4|37305.4|0
1739234100000|2025-02-11 00:35:00|37352.6|37312.6|37352.6|37312.6|37352.7|37312.7|37349.1|37309.1|0
1739234400000|2025-02-11 00:40:00|37352.7|37312.7|37352.7|37312.7|37352.7|37312.7|37352.6|37312.6|0
1739234700000|2025-02-11 00:45:00|37352.6|37312.6|37352.6|37312.6|37352.6|37312.6|37349.1|37309.1|0
1739235000000|2025-02-11 00:50:00|37352.7|37312.7|37344.2|37304.2|37357.7|37317.7|37337.3|37297.3|0
1739235300000|2025-02-11 00:55:00|37344.1|37304.1|37347.3|37307.3|37347.6|37307.6|37340.6|37300.6|0
1739235600000|2025-02-11 01:00:00|37344|37304|37350.6|37310.6|37350.9|37310.9|37340.3|37300.3|0
1739235900000|2025-02-11 01:05:00|37350.5|37310.5|37350.6|37310.6|37350.7|37310.7|37343.8|37303.8|0
1739236200000|2025-02-11 01:10:00|37347.2|37307.2|37343.8|37303.8|37350.6|37310.6|37343.7|37303.7|0
1739236500000|2025-02-11 01:15:00|37343.7|37303.7|37350.3|37310.3|37353.7|37313.7|37343.6|37303.6|0
1739236800000|2025-02-11 01:20:00|37350.4|37310.4|37346.7|37306.7|37353.7|37313.7|37343.3|37303.3|0
1739237100000|2025-02-11 01:25:00|37350.1|37310.1|37343.1|37303.1|37350.1|37310.1|37336.2|37296.2|0
1739237400000|2025-02-11 01:30:00|37343.2|37303.2|37336.8|37296.8|37350.1|37310.1|37336.8|37296.8|0
1739237700000|2025-02-11 01:35:00|37336.7|37296.7|37343.6|37303.6|37343.7|37303.7|37330|37290|0
1739238000000|2025-02-11 01:40:00|37343.7|37303.7|37336.7|37296.7|37343.7|37303.7|37336.7|37296.7|0
1739238300000|2025-02-11 01:45:00|37340|37300|37343.3|37303.3|37343.5|37303.5|37336.4|37296.4|0
1739238600000|2025-02-11 01:50:00|37343.2|37303.2|37343.2|37303.2|37350|37310|37336.4|37296.4|0
1739238900000|2025-02-11 01:55:00|37346.6|37306.6|37343.2|37303.2|37346.7|37306.7|37343.1|37303.1|0
1739239200000|2025-02-11 02:00:00|37343.3|37303.3|37336.5|37296.5|37343.3|37303.3|37329.7|37289.7|0
1739239500000|2025-02-11 02:05:00|37336.4|37296.4|37329.3|37289.3|37336.5|37296.5|37322.4|37282.4|0
1739239800000|2025-02-11 02:10:00|37329.4|37289.4|37322.5|37282.5|37329.4|37289.4|37319.2|37279.2|0
1739240100000|2025-02-11 02:15:00|37324.6|37284.6|37317.2|37277.2|37324.6|37284.6|37310.1|37270.1|0
1739240400000|2025-02-11 02:20:00|37313.8|37273.8|37310.3|37270.3|37317.2|37277.2|37310.1|37270.1|0
1739240700000|2025-02-11 02:25:00|37310.4|37270.4|37310.4|37270.4|37314|37274|37310.3|37270.3|0
1739241000000|2025-02-11 02:30:00|37308.4|37268.4|37294.6|37254.6|37308.5|37268.5|37294.5|37254.5|0
1739241300000|2025-02-11 02:35:00|37294.7|37254.7|37301.3|37261.3|37301.6|37261.6|37294.7|37254.7|0
1739241600000|2025-02-11 02:40:00|37301.2|37261.2|37301.6|37261.6|37301.6|37261.6|37294.5|37254.5|0
1739241900000|2025-02-11 02:45:00|37301.5|37261.5|37301.5|37261.5|37301.7|37261.7|37301.5|37261.5|0
1739242200000|2025-02-11 02:50:00|37301.6|37261.6|37301.7|37261.7|37308.5|37268.5|37301.6|37261.6|0
1739242500000|2025-02-11 02:55:00|37301.6|37261.6|37301.5|37261.5|37301.7|37261.7|37294.7|37254.7|0
1739242800000|2025-02-11 03:00:00|37301.6|37261.6|37301.4|37261.4|37301.6|37261.6|37301.4|37261.4|0
1739243100000|2025-02-11 03:05:00|37301.5|37261.5|37301.6|37261.6|37301.7|37261.7|37301.5|37261.5|0
1739243400000|2025-02-11 03:10:00|37301.5|37261.5|37301.5|37261.5|37301.5|37261.5|37294.5|37254.5|0
1739243700000|2025-02-11 03:15:00|37301.4|37261.4|37301.6|37261.6|37301.7|37261.7|37301.3|37261.3|0
1739244000000|2025-02-11 03:20:00|37308.4|37268.4|37315.3|37275.3|37315.5|37275.5|37308.3|37268.3|0
1739244300000|2025-02-11 03:25:00|37315.2|37275.2|37322.2|37282.2|37322.4|37282.4|37315.2|37275.2|0
1739244600000|2025-02-11 03:30:00|37325.6|37285.6|37329.1|37289.1|37342.7|37302.7|37325.6|37285.6|0
1739244900000|2025-02-11 03:35:00|37335.8|37295.8|37336|37296|37342.8|37302.8|37335.8|37295.8|0
1739245200000|2025-02-11 03:40:00|37335.9|37295.9|37325.8|37285.8|37336|37296|37322.4|37282.4|0
1739245500000|2025-02-11 03:45:00|37329.2|37289.2|37332.7|37292.7|37336|37296|37329.1|37289.1|0
1739245800000|2025-02-11 03:50:00|37336|37296|37322.5|37282.5|37339.5|37299.5|37322.5|37282.5|0
1739246100000|2025-02-11 03:55:00|37322.6|37282.6|37329.4|37289.4|37329.4|37289.4|37322.5|37282.5|0
1739246400000|2025-02-11 04:00:00|37329.3|37289.3|37329.6|37289.6|37329.7|37289.7|37322.4|37282.4|0
1739246700000|2025-02-11 04:05:00|37329.5|37289.5|37329.5|37289.5|37329.7|37289.7|37322.7|37282.7|0
1739247000000|2025-02-11 04:10:00|37329.6|37289.6|37329.5|37289.5|37329.6|37289.6|37329.4|37289.4|0
1739247300000|2025-02-11 04:15:00|37329.4|37289.4|37329.6|37289.6|37329.6|37289.6|37322.9|37282.9|0
1739247600000|2025-02-11 04:20:00|37326.2|37286.2|37329.7|37289.7|37329.7|37289.7|37322.8|37282.8|0
1739247900000|2025-02-11 04:25:00|37329.6|37289.6|37322.8|37282.8|37329.7|37289.7|37322.8|37282.8|0
1739248200000|2025-02-11 04:30:00|37322.9|37282.9|37329.6|37289.6|37329.7|37289.7|37322.8|37282.8|0
1739248500000|2025-02-11 04:35:00|37329.5|37289.5|37322.8|37282.8|37329.6|37289.6|37322.7|37282.7|0
1739248800000|2025-02-11 04:40:00|37322.7|37282.7|37322.7|37282.7|37322.8|37282.8|37322.7|37282.7|0
1739249100000|2025-02-11 04:45:00|37322.6|37282.6|37322.7|37282.7|37322.7|37282.7|37319.3|37279.3|0
1739249400000|2025-02-11 04:50:00|37323.4|37283.4|37323.4|37283.4|37323.5|37283.5|37323.3|37283.3|0
1739249700000|2025-02-11 04:55:00|37326.8|37286.8|37323.4|37283.4|37326.8|37286.8|37323.3|37283.3|0
1739250000000|2025-02-11 05:00:00|37323.5|37283.5|37330.5|37290.5|37330.6|37290.6|37323.5|37283.5|0
1739250300000|2025-02-11 05:05:00|37330.6|37290.6|37330.7|37290.7|37330.7|37290.7|37330.6|37290.6|0
1739250600000|2025-02-11 05:10:00|37330.6|37290.6|37323.8|37283.8|37330.6|37290.6|37323.8|37283.8|0
1739250900000|2025-02-11 05:15:00|37323.9|37283.9|37323.8|37283.8|37323.9|37283.9|37323.7|37283.7|0
1739251200000|2025-02-11 05:20:00|37323.9|37283.9|37323.8|37283.8|37323.9|37283.9|37317|37277|0
1739251500000|2025-02-11 05:25:00|37323.9|37283.9|37323.8|37283.8|37323.9|37283.9|37323.8|37283.8|0
1739251800000|2025-02-11 05:30:00|37323.9|37283.9|37330.6|37290.6|37330.7|37290.7|37323.9|37283.9|0
1739252100000|2025-02-11 05:35:00|37330.5|37290.5|37330.6|37290.6|37330.6|37290.6|37330.5|37290.5|0
1739252400000|2025-02-11 05:40:00|37334|37294|37337.3|37297.3|37344.1|37304.1|37334|37294|0
1739252700000|2025-02-11 05:45:00|37330.6|37290.6|37337.2|37297.2|37337.3|37297.3|37330.6|37290.6|0
1739253000000|2025-02-11 05:50:00|37337.3|37297.3|37337.2|37297.2|37340.7|37300.7|37337.2|37297.2|0
1739253300000|2025-02-11 05:55:00|37337.3|37297.3|37337.2|37297.2|37337.3|37297.3|37337.1|37297.1|0
1739253600000|2025-02-11 06:00:00|37337.1|37297.1|37350.4|37310.4|37350.5|37310.5|37333.8|37293.8|0
1739253900000|2025-02-11 06:05:00|37350.5|37310.5|37350.4|37310.4|37357.3|37317.3|37350.4|37310.4|0
1739254200000|2025-02-11 06:10:00|37350.5|37310.5|37343.6|37303.6|37350.5|37310.5|37340.2|37300.2|0
1739254500000|2025-02-11 06:15:00|37343.5|37303.5|37329.8|37289.8|37343.5|37303.5|37329.7|37289.7|0
1739254800000|2025-02-11 06:20:00|37329.9|37289.9|37343.6|37303.6|37343.6|37303.6|37329.9|37289.9|0
1739255100000|2025-02-11 06:25:00|37343.5|37303.5|37343.5|37303.5|37347|37307|37343.5|37303.5|0
1739255400000|2025-02-11 06:30:00|37336.8|37296.8|37323.3|37283.3|37336.8|37296.8|37323.3|37283.3|0
1739255700000|2025-02-11 06:35:00|37330.1|37290.1|37330|37290|37330.1|37290.1|37329.9|37289.9|0
1739256000000|2025-02-11 06:40:00|37329.9|37289.9|37336.8|37296.8|37336.8|37296.8|37329.9|37289.9|0
1739256300000|2025-02-11 06:45:00|37336.7|37296.7|37323|37283|37336.7|37296.7|37316.2|37276.2|0
1739256600000|2025-02-11 06:50:00|37316.2|37276.2|37316.2|37276.2|37319.6|37279.6|37316.1|37276.1|0
1739256900000|2025-02-11 06:55:00|37319.5|37279.5|37316.1|37276.1|37323|37283|37316.1|37276.1|0
1739257200000|2025-02-11 07:00:00|37319.9|37304.9|37322.4|37307.4|37334.9|37319.9|37309.9|37294.9|39
1739257500000|2025-02-11 07:05:00|37329.9|37314.9|37322.4|37307.4|37329.9|37314.9|37314.9|37299.9|23
1739257800000|2025-02-11 07:10:00|37324.9|37309.9|37319.9|37304.9|37324.9|37309.9|37309.9|37294.9|18
1739258100000|2025-02-11 07:15:00|37322.4|37307.4|37319.9|37304.9|37327.4|37312.4|37307.4|37292.4|47
1739258400000|2025-02-11 07:20:00|37322.4|37307.4|37319.9|37304.9|37324.9|37309.9|37319.9|37304.9|7
1739258700000|2025-02-11 07:25:00|37322.4|37307.4|37339.9|37324.9|37339.9|37324.9|37322.4|37307.4|17
1739259000000|2025-02-11 07:30:00|37342.4|37327.4|37327.4|37312.4|37347.4|37332.4|37322.4|37307.4|19
1739259300000|2025-02-11 07:35:00|37324.9|37309.9|37329.9|37314.9|37329.9|37314.9|37317.4|37302.4|17
1739259600000|2025-02-11 07:40:00|37334.9|37319.9|37337.4|37322.4|37349.9|37334.9|37329.9|37314.9|42
1739259900000|2025-02-11 07:45:00|37334.9|37319.9|37344.9|37329.9|37347.4|37332.4|37322.4|37307.4|44
1739260200000|2025-02-11 07:50:00|37347.4|37332.4|37347.4|37332.4|37352.4|37337.4|37337.4|37322.4|19
1739260500000|2025-02-11 07:55:00|37349.9|37334.9|37287.4|37272.4|37364.9|37349.9|37284.9|37269.9|137
1739260800000|2025-02-11 08:00:00|37284.9|37269.9|37212.4|37197.4|37309.9|37294.9|37199.9|37184.9|854
1739261100000|2025-02-11 08:05:00|37217.4|37202.4|37232.4|37217.4|37272.4|37257.4|37209.9|37194.9|292
1739261400000|2025-02-11 08:10:00|37234.9|37219.9|37229.9|37214.9|37239.9|37224.9|37214.9|37199.9|138
1739261700000|2025-02-11 08:15:00|37227.4|37212.4|37244.9|37229.9|37289.9|37274.9|37224.9|37209.9|181
1739262000000|2025-02-11 08:20:00|37247.4|37232.4|37214.9|37199.9|37249.9|37234.9|37209.9|37194.9|141
1739262300000|2025-02-11 08:25:00|37212.4|37197.4|37159.9|37144.9|37214.9|37199.9|37139.9|37124.9|208
1739262600000|2025-02-11 08:30:00|37157.4|37142.4|37152.4|37137.4|37184.9|37169.9|37152.4|37137.4|115
1739262900000|2025-02-11 08:35:00|37154.9|37139.9|37194.9|37179.9|37197.4|37182.4|37144.9|37129.9|73
1739263200000|2025-02-11 08:40:00|37194.6|37179.6|37214.6|37199.6|37227.1|37212.1|37194.6|37179.6|101
1739263500000|2025-02-11 08:45:00|37217.1|37202.1|37227.1|37212.1|37244.6|37229.6|37214.6|37199.6|72
1739263800000|2025-02-11 08:50:00|37224.6|37209.6|37239.6|37224.6|37252.1|37237.1|37224.6|37209.6|60
1739264100000|2025-02-11 08:55:00|37237.1|37222.1|37239.6|37224.6|37267.1|37252.1|37237.1|37222.1|57
1739264400000|2025-02-11 09:00:00|37244.6|37229.6|37254.6|37239.6|37264.6|37249.6|37242.1|37227.1|83
1739264700000|2025-02-11 09:05:00|37252.1|37237.1|37259.6|37244.6|37264.6|37249.6|37237.1|37222.1|23
1739265000000|2025-02-11 09:10:00|37262.1|37247.1|37259.6|37244.6|37267.1|37252.1|37234.6|37219.6|34
1739265300000|2025-02-11 09:15:00|37264.6|37249.6|37252.1|37237.1|37284.6|37269.6|37252.1|37237.1|63
1739265600000|2025-02-11 09:20:00|37249.6|37234.6|37207.1|37192.1|37259.6|37244.6|37204.6|37189.6|69
1739265900000|2025-02-11 09:25:00|37209.6|37194.6|37209.6|37194.6|37209.6|37194.6|37189.6|37174.6|406
1739266200000|2025-02-11 09:30:00|37212.1|37197.1|37199.6|37184.6|37219.6|37204.6|37197.1|37182.1|41
1739266500000|2025-02-11 09:35:00|37202.1|37187.1|37244.6|37229.6|37249.6|37234.6|37197.1|37182.1|44
1739266800000|2025-02-11 09:40:00|37242.1|37227.1|37254.6|37239.6|37257.1|37242.1|37227.1|37212.1|30
1739267100000|2025-02-11 09:45:00|37252.1|37237.1|37267.1|37252.1|37274.6|37259.6|37249.6|37234.6|49
1739267400000|2025-02-11 09:50:00|37269.6|37254.6|37262.1|37247.1|37269.6|37254.6|37254.6|37239.6|35
1739267700000|2025-02-11 09:55:00|37264.6|37249.6|37277.1|37262.1|37279.6|37264.6|37259.6|37244.6|25
1739268000000|2025-02-11 10:00:00|37279.6|37264.6|37289.6|37274.6|37304.6|37289.6|37274.6|37259.6|61
1739268300000|2025-02-11 10:05:00|37287.1|37272.1|37249.6|37234.6|37299.6|37284.6|37249.6|37234.6|56
1739268600000|2025-02-11 10:10:00|37252.1|37237.1|37274.6|37259.6|37284.6|37269.6|37252.1|37237.1|44
1739268900000|2025-02-11 10:15:00|37277.1|37262.1|37274.6|37259.6|37284.6|37269.6|37264.6|37249.6|33
1739269200000|2025-02-11 10:20:00|37277.1|37262.1|37262.1|37247.1|37279.6|37264.6|37257.1|37242.1|24
1739269500000|2025-02-11 10:25:00|37264.6|37249.6|37279.6|37264.6|37282.1|37267.1|37259.6|37244.6|44
1739269800000|2025-02-11 10:30:00|37277.1|37262.1|37267.1|37252.1|37284.6|37269.6|37259.6|37244.6|51
1739270100000|2025-02-11 10:35:00|37269.6|37254.6|37272.1|37257.1|37274.6|37259.6|37259.6|37244.6|55
1739270400000|2025-02-11 10:40:00|37269.6|37254.6|37287.1|37272.1|37289.6|37274.6|37267.1|37252.1|48
1739270700000|2025-02-11 10:45:00|37289.6|37274.6|37279.6|37264.6|37289.6|37274.6|37279.6|37264.6|38
1739271000000|2025-02-11 10:50:00|37277.1|37262.1|37289.6|37274.6|37294.6|37279.6|37267.1|37252.1|78
1739271300000|2025-02-11 10:55:00|37287.1|37272.1|37302.1|37287.1|37304.6|37289.6|37284.6|37269.6|70
1739271600000|2025-02-11 11:00:00|37299.6|37284.6|37324.6|37309.6|37324.6|37309.6|37299.6|37284.6|61
1739271900000|2025-02-11 11:05:00|37327.1|37312.1|37342.1|37327.1|37349.6|37334.6|37324.6|37309.6|60
1739272200000|2025-02-11 11:10:00|37339.6|37324.6|37357.1|37342.1|37359.6|37344.6|37339.6|37324.6|51
1739272500000|2025-02-11 11:15:00|37354.6|37339.6|37344.6|37329.6|37354.6|37339.6|37332.1|37317.1|55
1739272800000|2025-02-11 11:20:00|37339.6|37324.6|37324.6|37309.6|37344.6|37329.6|37324.6|37309.6|31
1739273100000|2025-02-11 11:25:00|37327.1|37312.1|37334.6|37319.6|37339.6|37324.6|37324.6|37309.6|27
1739273400000|2025-02-11 11:30:00|37337.1|37322.1|37312.1|37297.1|37342.1|37327.1|37309.6|37294.6|116
1739273700000|2025-02-11 11:35:00|37314.6|37299.6|37304.6|37289.6|37314.6|37299.6|37299.6|37284.6|23
1739274000000|2025-02-11 11:40:00|37302.1|37287.1|37304.6|37289.6|37312.1|37297.1|37299.6|37284.6|27
1739274300000|2025-02-11 11:45:00|37307.1|37292.1|37289.6|37274.6|37309.6|37294.6|37284.6|37269.6|25
1739274600000|2025-02-11 11:50:00|37292.1|37277.1|37289.6|37274.6|37299.6|37284.6|37284.6|37269.6|58
1739274900000|2025-02-11 11:55:00|37292.1|37277.1|37309.6|37294.6|37309.6|37294.6|37289.6|37274.6|28
1739275200000|2025-02-11 12:00:00|37307.1|37292.1|37294.6|37279.6|37307.1|37292.1|37289.6|37274.6|54
1739275500000|2025-02-11 12:05:00|37297.1|37282.1|37284.6|37269.6|37297.1|37282.1|37284.6|37269.6|25
1739275800000|2025-02-11 12:10:00|37282.1|37267.1|37272.1|37257.1|37289.6|37274.6|37269.6|37254.6|41
1739276100000|2025-02-11 12:15:00|37274.6|37259.6|37274.6|37259.6|37284.6|37269.6|37269.6|37254.6|38
1739276400000|2025-02-11 12:20:00|37272.1|37257.1|37274.6|37259.6|37279.6|37264.6|37264.6|37249.6|33
1739276700000|2025-02-11 12:25:00|37272.1|37257.1|37254.6|37239.6|37274.6|37259.6|37249.6|37234.6|72
1739277000000|2025-02-11 12:30:00|37257.1|37242.1|37272.1|37257.1|37274.6|37259.6|37257.1|37242.1|35
1739277300000|2025-02-11 12:35:00|37269.6|37254.6|37274.6|37259.6|37279.6|37264.6|37267.1|37252.1|25
1739277600000|2025-02-11 12:40:00|37273.9|37258.9|37288.9|37273.9|37288.9|37273.9|37268.9|37253.9|20
1739277900000|2025-02-11 12:45:00|37283.9|37268.9|37283.9|37268.9|37288.9|37273.9|37278.9|37263.9|16
1739278200000|2025-02-11 12:50:00|37286.4|37271.4|37281.4|37266.4|37288.9|37273.9|37276.4|37261.4|9
1739278500000|2025-02-11 12:55:00|37283.9|37268.9|37306.4|37291.4|37308.9|37293.9|37276.4|37261.4|63
1739278800000|2025-02-11 13:00:00|37308.9|37293.9|37326.4|37311.4|37328.9|37313.9|37306.4|37291.4|84
1739279100000|2025-02-11 13:05:00|37323.9|37308.9|37353.9|37338.9|37363.9|37348.9|37323.9|37308.9|118
1739279400000|2025-02-11 13:10:00|37348.9|37333.9|37351.4|37336.4|37351.4|37336.4|37343.9|37328.9|82
1739279700000|2025-02-11 13:15:00|37348.9|37333.9|37338.9|37323.9|37348.9|37333.9|37333.9|37318.9|59
1739280000000|2025-02-11 13:20:00|37341.4|37326.4|37356.4|37341.4|37358.9|37343.9|37338.9|37323.9|69
1739280300000|2025-02-11 13:25:00|37353.9|37338.9|37358.9|37343.9|37363.9|37348.9|37351.4|37336.4|52
1739280600000|2025-02-11 13:30:00|37361.4|37346.4|37403.9|37388.9|37403.9|37388.9|37361.4|37346.4|179
1739280900000|2025-02-11 13:35:00|37406.4|37391.4|37438.9|37423.9|37438.9|37423.9|37403.9|37388.9|144
1739281200000|2025-02-11 13:40:00|37443.9|37428.9|37433.9|37418.9|37443.9|37428.9|37433.9|37418.9|91
1739281500000|2025-02-11 13:45:00|37436.4|37421.4|37438.9|37423.9|37443.9|37428.9|37418.9|37403.9|104
1739281800000|2025-02-11 13:50:00|37441.4|37426.4|37423.9|37408.9|37448.9|37433.9|37423.9|37408.9|111
1739282100000|2025-02-11 13:55:00|37421.4|37406.4|37396.4|37381.4|37428.9|37413.9|37393.9|37378.9|106
1739282400000|2025-02-11 14:00:00|37393.9|37378.9|37416.4|37401.4|37431.4|37416.4|37383.9|37368.9|96
1739282700000|2025-02-11 14:05:00|37413.9|37398.9|37426.4|37411.4|37426.4|37411.4|37413.9|37398.9|29
1739283000000|2025-02-11 14:10:00|37423.9|37408.9|37433.9|37418.9|37438.9|37423.9|37421.4|37406.4|40
1739283300000|2025-02-11 14:15:00|37438.9|37423.9|37433.9|37418.9|37443.9|37428.9|37428.9|37413.9|67
1739283600000|2025-02-11 14:20:00|37428.9|37413.9|37413.9|37398.9|37436.4|37421.4|37413.9|37398.9|53
1739283900000|2025-02-11 14:25:00|37416.4|37401.4|37398.9|37383.9|37421.4|37406.4|37396.4|37381.4|46
1739284200000|2025-02-11 14:30:00|37396.4|37381.4|37353.9|37338.9|37398.9|37383.9|37348.9|37333.9|139
1739284500000|2025-02-11 14:35:00|37351.4|37336.4|37378.9|37363.9|37393.9|37378.9|37343.9|37328.9|137
1739284800000|2025-02-11 14:40:00|37381.4|37366.4|37393.9|37378.9|37396.4|37381.4|37348.9|37333.9|103
1739285100000|2025-02-11 14:45:00|37391.4|37376.4|37413.9|37398.9|37426.4|37411.4|37378.9|37363.9|122
1739285400000|2025-02-11 14:50:00|37416.4|37401.4|37433.9|37418.9|37436.4|37421.4|37413.9|37398.9|101
1739285700000|2025-02-11 14:55:00|37436.4|37421.4|37438.9|37423.9|37441.4|37426.4|37423.9|37408.9|124
1739286000000|2025-02-11 15:00:00|37446.4|37431.4|37463.9|37448.9|37471.4|37456.4|37428.9|37413.9|180
1739286300000|2025-02-11 15:05:00|37461.4|37446.4|37498.9|37483.9|37498.9|37483.9|37461.4|37446.4|144
1739286600000|2025-02-11 15:10:00|37497.5|37482.5|37502.5|37487.5|37507.5|37492.5|37492.5|37477.5|151
1739286900000|2025-02-11 15:15:00|37505|37490|37522.5|37507.5|37537.5|37522.5|37505|37490|123
1739287200000|2025-02-11 15:20:00|37517.5|37502.5|37507.5|37492.5|37522.5|37507.5|37502.5|37487.5|203
1739287500000|2025-02-11 15:25:00|37510|37495|37547.5|37532.5|37557.5|37542.5|37507.5|37492.5|188
1739287800000|2025-02-11 15:30:00|37550|37535|37537.5|37522.5|37572.5|37557.5|37537.5|37522.5|124
1739288100000|2025-02-11 15:35:00|37542.5|37527.5|37552.5|37537.5|37570|37555|37535|37520|84
1739288400000|2025-02-11 15:40:00|37550|37535|37562.5|37547.5|37567.5|37552.5|37542.5|37527.5|88
1739288700000|2025-02-11 15:45:00|37565|37550|37557.5|37542.5|37577.5|37562.5|37555|37540|90
1739289000000|2025-02-11 15:50:00|37560|37545|37567.5|37552.5|37567.5|37552.5|37557.5|37542.5|77
1739289300000|2025-02-11 15:55:00|37572.5|37557.5|37575|37560|37577.5|37562.5|37562.5|37547.5|150
1739289600000|2025-02-11 16:00:00|37572.5|37557.5|37572.5|37557.5|37587.5|37572.5|37572.5|37557.5|2145
1739289900000|2025-02-11 16:05:00|37567.5|37552.5|37585|37570|37587.5|37572.5|37562.5|37547.5|144
1739290200000|2025-02-11 16:10:00|37582.5|37567.5|37567.5|37552.5|37587.5|37572.5|37547.5|37532.5|1177
1739290500000|2025-02-11 16:15:00|37570|37555|37582.5|37567.5|37582.5|37567.5|37565|37550|160
1739290800000|2025-02-11 16:20:00|37587.5|37572.5|37582.5|37567.5|37587.5|37572.5|37567.5|37552.5|204
1739291100000|2025-02-11 16:25:00|37585|37570|37585|37570|37592.5|37577.5|37577.5|37562.5|247
1739291400000|2025-02-11 16:30:00|37587.5|37572.5|37592.5|37577.5|37592.5|37577.5|37560|37545|317
1739291700000|2025-02-11 16:35:00|37590|37575|37602.5|37587.5|37612.5|37597.5|37585|37570|158
1739292000000|2025-02-11 16:40:00|37597.5|37582.5|37602.5|37587.5|37605|37590|37592.5|37577.5|51
1739292300000|2025-02-11 16:45:00|37605|37590|37607.5|37592.5|37612.5|37597.5|37600|37585|53
1739292600000|2025-02-11 16:50:00|37610|37590|37610|37590|37615|37590|37600|37575|6
1739292900000|2025-02-11 16:55:00|37605|37585|37625|37605|37630|37605|37605|37585|50
1739293200000|2025-02-11 17:00:00|37620|37600|37610|37590|37625|37605|37610|37590|57
1739293500000|2025-02-11 17:05:00|37615|37585|37615|37595|37615|37595|37600|37580|15
1739293800000|2025-02-11 17:10:00|37610|37590|37605|37585|37615|37595|37600|37580|6
1739294100000|2025-02-11 17:15:00|37600|37580|37610|37590|37615|37590|37600|37580|12
1739294400000|2025-02-11 17:20:00|37605|37585|37615|37590|37620|37600|37605|37585|45
1739294700000|2025-02-11 17:25:00|37610|37595|37610|37590|37615|37595|37610|37585|22
1739295000000|2025-02-11 17:30:00|37615|37595|37610|37590|37615|37595|37610|37590|12
1739295300000|2025-02-11 17:35:00|37605|37585|37605|37585|37610|37590|37605|37585|11
1739295600000|2025-02-11 17:40:00|37610|37590|37615|37590|37615|37595|37600|37580|16
1739295900000|2025-02-11 17:45:00|37610|37595|37615|37590|37615|37595|37610|37590|5
1739296200000|2025-02-11 17:50:00|37610|37595|37610|37590|37615|37595|37605|37585|8
1739296500000|2025-02-11 17:55:00|37605|37585|37615|37595|37615|37595|37605|37585|23
1739296800000|2025-02-11 18:00:00|37610|37590|37615|37590|37615|37595|37605|37585|20
1739297100000|2025-02-11 18:05:00|37610|37595|37610|37590|37620|37600|37605|37585|17
1739297400000|2025-02-11 18:10:00|37615|37595|37615|37595|37620|37600|37605|37580|9
1739297700000|2025-02-11 18:15:00|37620|37590|37630|37610|37630|37610|37615|37590|15
1739298000000|2025-02-11 18:20:00|37625|37605|37625|37600|37630|37610|37620|37600|9
1739298300000|2025-02-11 18:25:00|37620|37605|37615|37595|37620|37605|37615|37590|10
1739298600000|2025-02-11 18:30:00|37620|37600|37625|37605|37630|37610|37620|37600|6
1739298900000|2025-02-11 18:35:00|37630|37600|37630|37610|37650|37625|37620|37600|40
1739299200000|2025-02-11 18:40:00|37635|37615|37630|37610|37635|37615|37630|37610|5
1739299500000|2025-02-11 18:45:00|37635|37615|37625|37605|37640|37620|37625|37605|13
1739299800000|2025-02-11 18:50:00|37620|37600|37610|37590|37620|37600|37610|37590|23
1739300100000|2025-02-11 18:55:00|37605|37585|37620|37595|37620|37600|37605|37585|16
1739300400000|2025-02-11 19:00:00|37615|37600|37620|37600|37625|37600|37615|37595|7
1739300700000|2025-02-11 19:05:00|37625|37601|37615|37595|37630|37610|37610|37585|48
1739301000000|2025-02-11 19:10:00|37620|37590|37610|37590|37620|37590|37605|37585|10
1739301300000|2025-02-11 19:15:00|37615|37595|37605|37585|37615|37595|37600|37580|7
1739301600000|2025-02-11 19:20:00|37610|37590|37615|37595|37620|37595|37610|37590|14
1739301900000|2025-02-11 19:25:00|37620|37590|37612.5|37597.5|37620|37600|37610|37590|7
1739302200000|2025-02-11 19:30:00|37615|37600|37625|37610|37625|37610|37612.5|37597.5|8
1739302500000|2025-02-11 19:35:00|37627.5|37612.5|37632.5|37617.5|37642.5|37627.5|37627.5|37612.5|14
1739302800000|2025-02-11 19:40:00|37635|37620|37672.5|37657.5|37677.5|37662.5|37635|37620|49
1739303100000|2025-02-11 19:45:00|37670|37655|37675|37660|37700|37685|37667.5|37652.5|64
1739303400000|2025-02-11 19:50:00|37677.5|37662.5|37672.5|37657.5|37682.5|37667.5|37672.5|37657.5|6
1739303700000|2025-02-11 19:55:00|37675|37660|37672.5|37657.5|37680|37665|37672.5|37657.5|4
1739304000000|2025-02-11 20:00:00|37670|37655|37690|37675|37690|37675|37670|37655|15
1739304300000|2025-02-11 20:05:00|37687.5|37672.5|37690|37675|37695|37680|37682.5|37667.5|12
1739304600000|2025-02-11 20:10:00|37692.5|37677.5|37702.5|37687.5|37705|37690|37687.5|37672.5|15
1739304900000|2025-02-11 20:15:00|37700|37685|37695|37680|37700|37685|37682.5|37667.5|28
1739305200000|2025-02-11 20:20:00|37692.5|37677.5|37690|37675|37697.5|37682.5|37687.5|37672.5|28
1739305500000|2025-02-11 20:25:00|37687.5|37672.5|37695|37680|37695|37680|37687.5|37672.5|18
1739305800000|2025-02-11 20:30:00|37692.5|37677.5|37712.5|37697.5|37727.5|37712.5|37692.5|37677.5|82
1739306100000|2025-02-11 20:35:00|37717.5|37702.5|37695|37680|37720|37705|37695|37680|41
1739306400000|2025-02-11 20:40:00|37692.5|37677.5|37695|37680|37697.5|37682.5|37687.5|37672.5|20
1739306700000|2025-02-11 20:45:00|37697.5|37682.5|37692.5|37677.5|37700|37685|37690|37675|20
1739307000000|2025-02-11 20:50:00|37690|37675|37685|37670|37705|37690|37680|37665|26
1739307300000|2025-02-11 20:55:00|37687.5|37672.5|37697.5|37682.5|37702.5|37687.5|37685|37670|29
1739307600000|2025-02-11 21:00:00|37708|37668|37714|37674|37725.1|37685.1|37708|37668|0
1739307900000|2025-02-11 21:05:00|37713.9|37673.9|37713.6|37673.6|37717|37677|37698.2|37658.2|0
1739308200000|2025-02-11 21:10:00|37715.6|37675.6|37712.2|37672.2|37717|37677|37709.4|37669.4|0
1739308500000|2025-02-11 21:15:00|37713.3|37673.3|37708.4|37668.4|37717.5|37677.5|37708.4|37668.4|0
1739308800000|2025-02-11 21:20:00|37709.1|37669.1|37703.5|37663.5|37711.2|37671.2|37703.5|37663.5|0
1739309100000|2025-02-11 21:25:00|37702.8|37662.8|37703.5|37663.5|37706.3|37666.3|37702.1|37662.1|0
1739309400000|2025-02-11 21:30:00|37704.9|37664.9|37702.1|37662.1|37706.3|37666.3|37702.1|37662.1|0
1739309700000|2025-02-11 21:35:00|37701.4|37661.4|37700|37660|37704.9|37664.9|37698.6|37658.6|0
1739310000000|2025-02-11 21:40:00|37698.6|37658.6|37698.6|37658.6|37702.1|37662.1|37694.4|37654.4|0
1739310300000|2025-02-11 21:45:00|37697.2|37657.2|37702.1|37662.1|37702.8|37662.8|37695.8|37655.8|0
1739310600000|2025-02-11 21:50:00|37701.4|37661.4|37702.1|37662.1|37703.5|37663.5|37698.6|37658.6|0
1739310900000|2025-02-11 21:55:00|37702.8|37662.8|37702.1|37662.1|37706.3|37666.3|37702.1|37662.1|0
1739311200000|2025-02-11 22:00:00|37701|37661|37701|37661|37701.7|37661.7|37701|37661|0
1739311500000|2025-02-11 22:05:00|37702.4|37662.4|37701|37661|37702.4|37662.4|37701|37661|0
1739311800000|2025-02-11 22:10:00|37700.9|37660.9|37701|37661|37702.4|37662.4|37699.6|37659.6|0
1739312100000|2025-02-11 22:15:00|37701.7|37661.7|37705.2|37665.2|37705.2|37665.2|37701|37661|0
1739312400000|2025-02-11 22:20:00|37705.1|37665.1|37702.4|37662.4|37705.1|37665.1|37702.4|37662.4|0
1739312700000|2025-02-11 22:25:00|37705.2|37665.2|37705.2|37665.2|37705.2|37665.2|37705.2|37665.2|0
1739313000000|2025-02-11 22:30:00|37704.5|37664.5|37704.5|37664.5|37705.2|37665.2|37704.5|37664.5|0
1739313300000|2025-02-11 22:35:00|37704.4|37664.4|37699.6|37659.6|37704.4|37664.4|37699.6|37659.6|0
1739313600000|2025-02-11 22:40:00|37700.3|37660.3|37699.6|37659.6|37703.1|37663.1|37698.2|37658.2|0
1739313900000|2025-02-11 22:45:00|37698.9|37658.9|37699.6|37659.6|37702.4|37662.4|37698.9|37658.9|0
1739314200000|2025-02-11 22:50:00|37700.3|37660.3|37700.3|37660.3|37700.3|37660.3|37699.6|37659.6|0
1739314500000|2025-02-11 22:55:00|37701|37661|37701|37661|37701|37661|37698.9|37658.9|0
1739314800000|2025-02-11 23:00:00|37701.7|37661.7|37715.4|37675.4|37734.2|37694.2|37701.7|37661.7|0
1739315100000|2025-02-11 23:05:00|37716.1|37676.1|37698.6|37658.6|37716.1|37676.1|37697.2|37657.2|0
1739315400000|2025-02-11 23:10:00|37697.9|37657.9|37695.1|37655.1|37697.9|37657.9|37684.6|37644.6|0
1739315700000|2025-02-11 23:15:00|37695.2|37655.2|37683.2|37643.2|37697.2|37657.2|37681.2|37641.2|0
1739316000000|2025-02-11 23:20:00|37683.3|37643.3|37687.4|37647.4|37692.3|37652.3|37683.3|37643.3|0
1739316300000|2025-02-11 23:25:00|37686|37646|37704.9|37664.9|37704.9|37664.9|37684.6|37644.6|0
1739316600000|2025-02-11 23:30:00|37705.9|37665.9|37721.2|37681.2|37726.1|37686.1|37705.9|37665.9|0
1739316900000|2025-02-11 23:35:00|37721.3|37681.3|37719.8|37679.8|37726.1|37686.1|37718.4|37678.4|0
1739317200000|2025-02-11 23:40:00|37719.1|37679.1|37724.7|37684.7|37728.9|37688.9|37718.4|37678.4|0
1739317500000|2025-02-11 23:45:00|37723.8|37683.8|37725.8|37685.8|37727.9|37687.9|37723.1|37683.1|0
1739317800000|2025-02-11 23:50:00|37725.1|37685.1|37723.1|37683.1|37730.7|37690.7|37720.3|37680.3|0
1739318100000|2025-02-11 23:55:00|37723|37683|37718.9|37678.9|37725.1|37685.1|37718.9|37678.9|0
1739318400000|2025-02-12 00:00:00|37735|37695|37741.4|37701.4|37744.2|37704.2|37727.4|37687.4|0
1739318700000|2025-02-12 00:05:00|37741.3|37701.3|37735.1|37695.1|37744.2|37704.2|37735.1|37695.1|0
1739319000000|2025-02-12 00:10:00|37735.8|37695.8|37723.5|37683.5|37737.9|37697.9|37720.6|37680.6|0
1739319300000|2025-02-12 00:15:00|37723.4|37683.4|37720.3|37680.3|37727|37687|37706.6|37666.6|0
1739319600000|2025-02-12 00:20:00|37727|37687|37733.9|37693.9|37734|37694|37727|37687|0
1739319900000|2025-02-12 00:25:00|37737.3|37697.3|37740.8|37700.8|37740.9|37700.9|37733.9|37693.9|0
1739320200000|2025-02-12 00:30:00|37731.4|37691.4|37724.6|37684.6|37745.1|37705.1|37717.8|37677.8|0
1739320500000|2025-02-12 00:35:00|37724.5|37684.5|37724.6|37684.6|37724.6|37684.6|37724.4|37684.4|0
1739320800000|2025-02-12 00:40:00|37731.3|37691.3|37728.1|37688.1|37731.5|37691.5|37724.5|37684.5|0
1739321100000|2025-02-12 00:45:00|37747.7|37707.7|37741.2|37701.2|37748.1|37708.1|37740.9|37700.9|0
1739321400000|2025-02-12 00:50:00|37734.4|37694.4|37727.3|37687.3|37734.4|37694.4|37727.3|37687.3|0
1739321700000|2025-02-12 00:55:00|37734.1|37694.1|37730.5|37690.5|37734.1|37694.1|37727|37687|0
1739322000000|2025-02-12 01:00:00|37727.1|37687.1|37713.5|37673.5|37727.1|37687.1|37713.3|37673.3|0
1739322300000|2025-02-12 01:05:00|37713.4|37673.4|37720|37680|37720.1|37680.1|37712.9|37672.9|0
1739322600000|2025-02-12 01:10:00|37720.1|37680.1|37733.8|37693.8|37733.8|37693.8|37720.1|37680.1|0
1739322900000|2025-02-12 01:15:00|37733.7|37693.7|37720.2|37680.2|37733.8|37693.8|37720.1|37680.1|0
1739323200000|2025-02-12 01:20:00|37720.1|37680.1|37713.1|37673.1|37720.2|37680.2|37713|37673|0
1739323500000|2025-02-12 01:25:00|37713|37673|37713.2|37673.2|37720|37680|37706.2|37666.2|0
1739323800000|2025-02-12 01:30:00|37713.1|37673.1|37706.4|37666.4|37713.2|37673.2|37706.1|37666.1|0
1739324100000|2025-02-12 01:35:00|37699.6|37659.6|37713.5|37673.5|37713.5|37673.5|37699.6|37659.6|0
1739324400000|2025-02-12 01:40:00|37713.4|37673.4|37727.2|37687.2|37727.3|37687.3|37713.3|37673.3|0
1739324700000|2025-02-12 01:45:00|37711|37671|37718.1|37678.1|37718.2|37678.2|37711|37671|0
1739325000000|2025-02-12 01:50:00|37718|37678|37711.3|37671.3|37718.1|37678.1|37704.3|37664.3|0
1739325300000|2025-02-12 01:55:00|37711.2|37671.2|37711.3|37671.3|37711.4|37671.4|37704.5|37664.5|0
1739325600000|2025-02-12 02:00:00|37727.4|37687.4|37713.8|37673.8|37727.5|37687.5|37713.8|37673.8|0
1739325900000|2025-02-12 02:05:00|37707|37667|37707|37667|37713.8|37673.8|37706.8|37666.8|0
1739326200000|2025-02-12 02:10:00|37700.3|37660.3|37713.8|37673.8|37720.6|37680.6|37700.2|37660.2|0
1739326500000|2025-02-12 02:15:00|37713.7|37673.7|37720.3|37680.3|37720.5|37680.5|37713.6|37673.6|0
1739326800000|2025-02-12 02:20:00|37720.4|37680.4|37723.8|37683.8|37727.2|37687.2|37720.4|37680.4|0
1739327100000|2025-02-12 02:25:00|37727.2|37687.2|37727.1|37687.1|37727.3|37687.3|37720.3|37680.3|0
1739327400000|2025-02-12 02:30:00|37727.2|37687.2|37727.3|37687.3|37734|37694|37727.1|37687.1|0
1739327700000|2025-02-12 02:35:00|37727.2|37687.2|37727.2|37687.2|37727.2|37687.2|37720.4|37680.4|0
1739328000000|2025-02-12 02:40:00|37727.3|37687.3|37727.2|37687.2|37727.3|37687.3|37727.1|37687.1|0
1739328300000|2025-02-12 02:45:00|37727.1|37687.1|37720.3|37680.3|37727.1|37687.1|37720.3|37680.3|0
1739328600000|2025-02-12 02:50:00|37723.7|37683.7|37723.6|37683.6|37727.1|37687.1|37720.3|37680.3|0
1739328900000|2025-02-12 02:55:00|37727|37687|37720|37680|37727.1|37687.1|37720|37680|0
1739329200000|2025-02-12 03:00:00|37720.1|37680.1|37713.2|37673.2|37720.1|37680.1|37709.8|37669.8|0
1739329500000|2025-02-12 03:05:00|37713.1|37673.1|37713.2|37673.2|37713.2|37673.2|37713.1|37673.1|0
1739329800000|2025-02-12 03:10:00|37713.1|37673.1|37713.1|37673.1|37713.2|37673.2|37709.7|37669.7|0
1739330100000|2025-02-12 03:15:00|37713|37673|37719.9|37679.9|37719.9|37679.9|37713|37673|0
1739330400000|2025-02-12 03:20:00|37719.8|37679.8|37719.9|37679.9|37720|37680|37719.8|37679.8|0
1739330700000|2025-02-12 03:25:00|37719.8|37679.8|37719.8|37679.8|37719.9|37679.9|37719.8|37679.8|0
1739331000000|2025-02-12 03:30:00|37713|37673|37706|37666|37713|37673|37699|37659|0
1739331300000|2025-02-12 03:35:00|37705.9|37665.9|37712.7|37672.7|37712.8|37672.8|37705.9|37665.9|0
1739331600000|2025-02-12 03:40:00|37712.6|37672.6|37712.7|37672.7|37719.5|37679.5|37712.5|37672.5|0
1739331900000|2025-02-12 03:45:00|37712.6|37672.6|37719.2|37679.2|37722.7|37682.7|37712.6|37672.6|0
1739332200000|2025-02-12 03:50:00|37719.3|37679.3|37719.4|37679.4|37719.5|37679.5|37719.3|37679.3|0
1739332500000|2025-02-12 03:55:00|37722.7|37682.7|37719.3|37679.3|37722.7|37682.7|37719.3|37679.3|0
1739332800000|2025-02-12 04:00:00|37719.2|37679.2|37719.3|37679.3|37726.1|37686.1|37712.5|37672.5|0
1739333100000|2025-02-12 04:05:00|37719.2|37679.2|37732.8|37692.8|37732.8|37692.8|37719.2|37679.2|0
1739333400000|2025-02-12 04:10:00|37732.7|37692.7|37726.1|37686.1|37732.9|37692.9|37719.1|37679.1|0
1739333700000|2025-02-12 04:15:00|37729.4|37689.4|37732.9|37692.9|37733|37693|37726.1|37686.1|0
1739334000000|2025-02-12 04:20:00|37733|37693|37733|37693|37733|37693|37726.1|37686.1|0
1739334300000|2025-02-12 04:25:00|37732.9|37692.9|37726.2|37686.2|37733|37693|37726.2|37686.2|0
1739334600000|2025-02-12 04:30:00|37726.1|37686.1|37712.3|37672.3|37726.2|37686.2|37705.5|37665.5|0
1739334900000|2025-02-12 04:35:00|37712.4|37672.4|37712.4|37672.4|37715.8|37675.8|37712.3|37672.3|0
1739335200000|2025-02-12 04:40:00|37712.3|37672.3|37712.4|37672.4|37712.5|37672.5|37705.6|37665.6|0
1739335500000|2025-02-12 04:45:00|37705.6|37665.6|37705.6|37665.6|37705.6|37665.6|37698.8|37658.8|0
1739335800000|2025-02-12 04:50:00|37705.5|37665.5|37705.6|37665.6|37705.6|37665.6|37698.8|37658.8|0
1739336100000|2025-02-12 04:55:00|37705.7|37665.7|37719.2|37679.2|37719.2|37679.2|37698.8|37658.8|0
1739336400000|2025-02-12 05:00:00|37719.3|37679.3|37719.2|37679.2|37726.1|37686.1|37712.4|37672.4|0
1739336700000|2025-02-12 05:05:00|37715.8|37675.8|37719.3|37679.3|37719.3|37679.3|37715.8|37675.8|0
1739337000000|2025-02-12 05:10:00|37719.2|37679.2|37705.6|37665.6|37719.3|37679.3|37705.6|37665.6|0
1739337300000|2025-02-12 05:15:00|37705.5|37665.5|37702|37662|37705.5|37665.5|37698.6|37658.6|0
1739337600000|2025-02-12 05:20:00|37701.9|37661.9|37712.2|37672.2|37719|37679|37698.5|37658.5|0
1739337900000|2025-02-12 05:25:00|37715.5|37675.5|37718.9|37678.9|37719|37679|37712.1|37672.1|0
1739338200000|2025-02-12 05:30:00|37719|37679|37705.4|37665.4|37719|37679|37705.3|37665.3|0
1739338500000|2025-02-12 05:35:00|37708.8|37668.8|37705.4|37665.4|37712.3|37672.3|37705.4|37665.4|0
1739338800000|2025-02-12 05:40:00|37708.8|37668.8|37719|37679|37719|37679|37708.8|37668.8|0
1739339100000|2025-02-12 05:45:00|37715.6|37675.6|37719|37679|37719|37679|37715.6|37675.6|0
1739339400000|2025-02-12 05:50:00|37712.2|37672.2|37712.1|37672.1|37712.2|37672.2|37712.1|37672.1|0
1739339700000|2025-02-12 05:55:00|37712.2|37672.2|37718.9|37678.9|37718.9|37678.9|37705.4|37665.4|0
1739340000000|2025-02-12 06:00:00|37719|37679|37712.2|37672.2|37719|37679|37712.2|37672.2|0
1739340300000|2025-02-12 06:05:00|37718.9|37678.9|37712.1|37672.1|37719|37679|37712.1|37672.1|0
1739340600000|2025-02-12 06:10:00|37712|37672|37712.2|37672.2|37712.2|37672.2|37705.2|37665.2|0
1739340900000|2025-02-12 06:15:00|37712.1|37672.1|37712.2|37672.2|37712.2|37672.2|37705.3|37665.3|0
1739341200000|2025-02-12 06:20:00|37712.3|37672.3|37725.9|37685.9|37732.7|37692.7|37712.2|37672.2|0
1739341500000|2025-02-12 06:25:00|37719.1|37679.1|37725.9|37685.9|37725.9|37685.9|37719.1|37679.1|0
1739341800000|2025-02-12 06:30:00|37732.7|37692.7|37739.5|37699.5|37739.5|37699.5|37725.9|37685.9|0
1739342100000|2025-02-12 06:35:00|37739.4|37699.4|37739.5|37699.5|37739.5|37699.5|37732.6|37692.6|0
1739342400000|2025-02-12 06:40:00|37739.6|37699.6|37739.6|37699.6|37739.7|37699.7|37736.2|37696.2|0
1739342700000|2025-02-12 06:45:00|37732.8|37692.8|37732.7|37692.7|37736.2|37696.2|37732.7|37692.7|0
1739343000000|2025-02-12 06:50:00|37732.8|37692.8|37732.8|37692.8|37739.6|37699.6|37725.9|37685.9|0
1739343300000|2025-02-12 06:55:00|37732.9|37692.9|37722.6|37682.6|37732.9|37692.9|37719.2|37679.2|0
1739343600000|2025-02-12 07:00:00|37715.3|37700.3|37705.3|37690.3|37715.3|37700.3|37692.8|37677.8|8
1739343900000|2025-02-12 07:05:00|37702.8|37687.8|37710.3|37695.3|37712.8|37697.8|37700.3|37685.3|13
1739344200000|2025-02-12 07:10:00|37712.8|37697.8|37707.8|37692.8|37720.3|37705.3|37705.3|37690.3|6
1739344500000|2025-02-12 07:15:00|37705.3|37690.3|37722.8|37707.8|37722.8|37707.8|37705.3|37690.3|7
1739344800000|2025-02-12 07:20:00|37725.3|37710.3|37725.3|37710.3|37740.3|37725.3|37720.3|37705.3|27
1739345100000|2025-02-12 07:25:00|37720.3|37705.3|37735.3|37720.3|37737.8|37722.8|37720.3|37705.3|21
1739345400000|2025-02-12 07:30:00|37732.8|37717.8|37727.8|37712.8|37735.3|37720.3|37722.8|37707.8|4
1739345700000|2025-02-12 07:35:00|37725.3|37710.3|37727.8|37712.8|37727.8|37712.8|37720.3|37705.3|8
1739346000000|2025-02-12 07:40:00|37730.3|37715.3|37720.3|37705.3|37730.3|37715.3|37717.8|37702.8|6
1739346300000|2025-02-12 07:45:00|37722.8|37707.8|37740.3|37725.3|37745.3|37730.3|37722.8|37707.8|11
1739346600000|2025-02-12 07:50:00|37742.8|37727.8|37760.3|37745.3|37760.3|37745.3|37742.8|37727.8|27
1739346900000|2025-02-12 07:55:00|37755.3|37740.3|37742.8|37727.8|37775.3|37760.3|37742.8|37727.8|76
1739347200000|2025-02-12 08:00:00|37740.3|37725.3|37752.8|37737.8|37805.3|37790.3|37727.8|37712.8|553
1739347500000|2025-02-12 08:05:00|37755.3|37740.3|37770.3|37755.3|37772.8|37757.8|37700.3|37685.3|202
1739347800000|2025-02-12 08:10:00|37772.8|37757.8|37770.3|37755.3|37805.3|37790.3|37755.3|37740.3|170
1739348100000|2025-02-12 08:15:00|37767.8|37752.8|37710.3|37695.3|37782.8|37767.8|37710.3|37695.3|160
1739348400000|2025-02-12 08:20:00|37712.8|37697.8|37690.3|37675.3|37730.3|37715.3|37675.3|37660.3|139
1739348700000|2025-02-12 08:25:00|37692.8|37677.8|37672.8|37657.8|37700.3|37685.3|37655.3|37640.3|117
1739349000000|2025-02-12 08:30:00|37675.3|37660.3|37697.8|37682.8|37710.3|37695.3|37670.3|37655.3|284
1739349300000|2025-02-12 08:35:00|37700.3|37685.3|37657.8|37642.8|37707.8|37692.8|37652.8|37637.8|151
1739349600000|2025-02-12 08:40:00|37659.4|37644.4|37711.9|37696.9|37711.9|37696.9|37639.4|37624.4|83
1739349900000|2025-02-12 08:45:00|37716.9|37701.9|37719.4|37704.4|37741.9|37726.9|37699.4|37684.4|82
1739350200000|2025-02-12 08:50:00|37721.9|37706.9|37731.9|37716.9|37756.9|37741.9|37716.9|37701.9|42
1739350500000|2025-02-12 08:55:00|37729.4|37714.4|37734.4|37719.4|37739.4|37724.4|37719.4|37704.4|57
1739350800000|2025-02-12 09:00:00|37736.9|37721.9|37729.4|37714.4|37756.9|37741.9|37716.9|37701.9|116
1739351100000|2025-02-12 09:05:00|37726.9|37711.9|37744.4|37729.4|37744.4|37729.4|37711.9|37696.9|60
1739351400000|2025-02-12 09:10:00|37741.9|37726.9|37711.9|37696.9|37741.9|37726.9|37694.4|37679.4|61
1739351700000|2025-02-12 09:15:00|37709.4|37694.4|37669.4|37654.4|37716.9|37701.9|37664.4|37649.4|50
1739352000000|2025-02-12 09:20:00|37671.9|37656.9|37679.4|37664.4|37679.4|37664.4|37656.9|37641.9|65
1739352300000|2025-02-12 09:25:00|37676.9|37661.9|37711.9|37696.9|37714.4|37699.4|37676.9|37661.9|94
1739352600000|2025-02-12 09:30:00|37714.4|37699.4|37684.4|37669.4|37721.9|37706.9|37681.9|37666.9|42
1739352900000|2025-02-12 09:35:00|37681.9|37666.9|37696.9|37681.9|37714.4|37699.4|37681.9|37666.9|30
1739353200000|2025-02-12 09:40:00|37694.4|37679.4|37714.4|37699.4|37721.9|37706.9|37689.4|37674.4|35
1739353500000|2025-02-12 09:45:00|37716.9|37701.9|37701.9|37686.9|37716.9|37701.9|37691.9|37676.9|24
1739353800000|2025-02-12 09:50:00|37704.4|37689.4|37679.4|37664.4|37706.9|37691.9|37671.9|37656.9|32
1739354100000|2025-02-12 09:55:00|37681.9|37666.9|37674.4|37659.4|37684.4|37669.4|37661.9|37646.9|28
1739354400000|2025-02-12 10:00:00|37671.9|37656.9|37646.9|37631.9|37679.4|37664.4|37641.9|37626.9|76
1739354700000|2025-02-12 10:05:00|37649.4|37634.4|37626.9|37611.9|37649.4|37634.4|37626.9|37611.9|61
1739355000000|2025-02-12 10:10:00|37624.4|37609.4|37619.4|37604.4|37631.9|37616.9|37609.4|37594.4|57
1739355300000|2025-02-12 10:15:00|37621.9|37606.9|37626.9|37611.9|37631.9|37616.9|37616.9|37601.9|23
1739355600000|2025-02-12 10:20:00|37624.4|37609.4|37649.4|37634.4|37651.9|37636.9|37624.4|37609.4|39
1739355900000|2025-02-12 10:25:00|37646.9|37631.9|37664.4|37649.4|37686.9|37671.9|37646.9|37631.9|35
1739356200000|2025-02-12 10:30:00|37661.9|37646.9|37651.9|37636.9|37676.9|37661.9|37646.9|37631.9|29
1739356500000|2025-02-12 10:35:00|37654.4|37639.4|37651.9|37636.9|37669.4|37654.4|37636.9|37621.9|42
1739356800000|2025-02-12 10:40:00|37654.4|37639.4|37639.4|37624.4|37666.9|37651.9|37634.4|37619.4|27
1739357100000|2025-02-12 10:45:00|37636.9|37621.9|37634.4|37619.4|37644.4|37629.4|37626.9|37611.9|29
1739357400000|2025-02-12 10:50:00|37631.9|37616.9|37649.4|37634.4|37656.9|37641.9|37629.4|37614.4|18
1739357700000|2025-02-12 10:55:00|37646.9|37631.9|37656.9|37641.9|37679.4|37664.4|37641.9|37626.9|113
1739358000000|2025-02-12 11:00:00|37654.4|37639.4|37659.4|37644.4|37666.9|37651.9|37644.4|37629.4|53
1739358300000|2025-02-12 11:05:00|37661.9|37646.9|37656.9|37641.9|37666.9|37651.9|37646.9|37631.9|63
1739358600000|2025-02-12 11:10:00|37659.4|37644.4|37656.9|37641.9|37666.9|37651.9|37654.4|37639.4|27
1739358900000|2025-02-12 11:15:00|37654.4|37639.4|37641.9|37626.9|37656.9|37641.9|37626.9|37611.9|41
1739359200000|2025-02-12 11:20:00|37644.4|37629.4|37621.9|37606.9|37651.9|37636.9|37619.4|37604.4|22
1739359500000|2025-02-12 11:25:00|37619.4|37604.4|37626.9|37611.9|37631.9|37616.9|37606.9|37591.9|35
1739359800000|2025-02-12 11:30:00|37629.4|37614.4|37646.9|37631.9|37649.4|37634.4|37626.9|37611.9|28
1739360100000|2025-02-12 11:35:00|37649.4|37634.4|37661.9|37646.9|37664.4|37649.4|37649.4|37634.4|24
1739360400000|2025-02-12 11:40:00|37659.4|37644.4|37646.9|37631.9|37661.9|37646.9|37646.9|37631.9|35
1739360700000|2025-02-12 11:45:00|37644.4|37629.4|37656.9|37641.9|37659.4|37644.4|37641.9|37626.9|21
1739361000000|2025-02-12 11:50:00|37659.4|37644.4|37651.9|37636.9|37659.4|37644.4|37651.9|37636.9|7
1739361300000|2025-02-12 11:55:00|37649.4|37634.4|37664.4|37649.4|37666.9|37651.9|37646.9|37631.9|31
1739361600000|2025-02-12 12:00:00|37666.9|37651.9|37669.4|37654.4|37671.9|37656.9|37659.4|37644.4|32
1739361900000|2025-02-12 12:05:00|37671.9|37656.9|37671.9|37656.9|37676.9|37661.9|37666.9|37651.9|33
1739362200000|2025-02-12 12:10:00|37674.4|37659.4|37676.9|37661.9|37686.9|37671.9|37671.9|37656.9|31
1739362500000|2025-02-12 12:15:00|37679.4|37664.4|37684.4|37669.4|37701.9|37686.9|37676.9|37661.9|29
1739362800000|2025-02-12 12:20:00|37686.9|37671.9|37701.9|37686.9|37704.4|37689.4|37686.9|37671.9|19
1739363100000|2025-02-12 12:25:00|37704.4|37689.4|37711.9|37696.9|37716.9|37701.9|37694.4|37679.4|37
1739363400000|2025-02-12 12:30:00|37714.4|37699.4|37721.9|37706.9|37721.9|37706.9|37709.4|37694.4|29
1739363700000|2025-02-12 12:35:00|37724.4|37709.4|37726.9|37711.9|37729.4|37714.4|37719.4|37704.4|63
1739364000000|2025-02-12 12:40:00|37728.3|37713.3|37723.3|37708.3|37738.3|37723.3|37715.8|37700.8|41
1739364300000|2025-02-12 12:45:00|37725.8|37710.8|37723.3|37708.3|37738.3|37723.3|37723.3|37708.3|27
1739364600000|2025-02-12 12:50:00|37720.8|37705.8|37710.8|37695.8|37720.8|37705.8|37705.8|37690.8|8
1739364900000|2025-02-12 12:55:00|37708.3|37693.3|37713.3|37698.3|37723.3|37708.3|37703.3|37688.3|34
1739365200000|2025-02-12 13:00:00|37715.8|37700.8|37723.3|37708.3|37730.8|37715.8|37700.8|37685.8|22
1739365500000|2025-02-12 13:05:00|37725.8|37710.8|37718.3|37703.3|37730.8|37715.8|37715.8|37700.8|34
1739365800000|2025-02-12 13:10:00|37715.8|37700.8|37708.3|37693.3|37723.3|37708.3|37703.3|37688.3|19
1739366100000|2025-02-12 13:15:00|37705.8|37690.8|37713.3|37698.3|37718.3|37703.3|37703.3|37688.3|30
1739366400000|2025-02-12 13:20:00|37715.8|37700.8|37728.3|37713.3|37730.8|37715.8|37708.3|37693.3|24
1739366700000|2025-02-12 13:25:00|37730.8|37715.8|37735.8|37720.8|37738.3|37723.3|37723.3|37708.3|61
1739367000000|2025-02-12 13:30:00|37738.3|37723.3|37565.8|37550.8|37738.3|37723.3|37553.3|37538.3|432
1739367300000|2025-02-12 13:35:00|37568.3|37553.3|37598.3|37583.3|37603.3|37588.3|37525.8|37510.8|186
1739367600000|2025-02-12 13:40:00|37595.8|37580.8|37643.3|37628.3|37645.8|37630.8|37580.8|37565.8|86
1739367900000|2025-02-12 13:45:00|37640.8|37625.8|37653.3|37638.3|37685.8|37670.8|37635.8|37620.8|106
1739368200000|2025-02-12 13:50:00|37650.8|37635.8|37658.3|37643.3|37665.8|37650.8|37610.8|37595.8|56
1739368500000|2025-02-12 13:55:00|37650.8|37635.8|37643.3|37628.3|37665.8|37650.8|37638.3|37623.3|58
1739368800000|2025-02-12 14:00:00|37648.3|37633.3|37593.3|37578.3|37648.3|37633.3|37578.3|37563.3|195
1739369100000|2025-02-12 14:05:00|37595.8|37580.8|37653.3|37638.3|37658.3|37643.3|37595.8|37580.8|81
1739369400000|2025-02-12 14:10:00|37655.8|37640.8|37663.3|37648.3|37668.3|37653.3|37633.3|37618.3|80
1739369700000|2025-02-12 14:15:00|37665.8|37650.8|37658.3|37643.3|37685.8|37670.8|37655.8|37640.8|55
1739370000000|2025-02-12 14:20:00|37655.8|37640.8|37668.3|37653.3|37673.3|37658.3|37643.3|37628.3|66
1739370300000|2025-02-12 14:25:00|37665.8|37650.8|37650.8|37635.8|37668.3|37653.3|37643.3|37628.3|32
1739370600000|2025-02-12 14:30:00|37653.3|37638.3|37680.8|37665.8|37690.8|37675.8|37633.3|37618.3|81
1739370900000|2025-02-12 14:35:00|37678.3|37663.3|37673.3|37658.3|37693.3|37678.3|37670.8|37655.8|68
1739371200000|2025-02-12 14:40:00|37675.8|37660.8|37658.3|37643.3|37685.8|37670.8|37655.8|37640.8|98
1739371500000|2025-02-12 14:45:00|37655.8|37640.8|37663.3|37648.3|37683.3|37668.3|37653.3|37638.3|55
1739371800000|2025-02-12 14:50:00|37660.8|37645.8|37658.3|37643.3|37668.3|37653.3|37645.8|37630.8|55
1739372100000|2025-02-12 14:55:00|37655.8|37640.8|37658.3|37643.3|37665.8|37650.8|37653.3|37638.3|47
1739372400000|2025-02-12 15:00:00|37655.8|37640.8|37618.3|37603.3|37655.8|37640.8|37618.3|37603.3|114
1739372700000|2025-02-12 15:05:00|37620.8|37605.8|37655.8|37640.8|37663.3|37648.3|37618.3|37603.3|128
1739373000000|2025-02-12 15:10:00|37652.8|37637.8|37630.3|37615.3|37655.3|37640.3|37630.3|37615.3|97
1739373300000|2025-02-12 15:15:00|37627.8|37612.8|37632.8|37617.8|37640.3|37625.3|37610.3|37595.3|95
1739373600000|2025-02-12 15:20:00|37635.3|37620.3|37637.8|37622.8|37662.8|37647.8|37620.3|37605.3|134
1739373900000|2025-02-12 15:25:00|37640.3|37625.3|37665.3|37650.3|37670.3|37655.3|37637.8|37622.8|192
1739374200000|2025-02-12 15:30:00|37667.8|37652.8|37650.3|37635.3|37677.8|37662.8|37642.8|37627.8|108
1739374500000|2025-02-12 15:35:00|37652.8|37637.8|37635.3|37620.3|37695.3|37680.3|37610.3|37595.3|388
1739374800000|2025-02-12 15:40:00|37637.8|37622.8|37595.3|37580.3|37637.8|37622.8|37580.3|37565.3|252
1739375100000|2025-02-12 15:45:00|37597.8|37582.8|37580.3|37565.3|37620.3|37605.3|37570.3|37555.3|93
1739375400000|2025-02-12 15:50:00|37582.8|37567.8|37590.3|37575.3|37590.3|37575.3|37562.8|37547.8|81
1739375700000|2025-02-12 15:55:00|37592.8|37577.8|37615.3|37600.3|37620.3|37605.3|37585.3|37570.3|249
1739376000000|2025-02-12 16:00:00|37620.3|37605.3|37580.3|37565.3|37625.3|37610.3|37577.8|37562.8|124
1739376300000|2025-02-12 16:05:00|37577.8|37562.8|37590.3|37575.3|37602.8|37587.8|37572.8|37557.8|102
1739376600000|2025-02-12 16:10:00|37587.8|37572.8|37575.3|37560.3|37597.8|37582.8|37565.3|37550.3|73
1739376900000|2025-02-12 16:15:00|37572.8|37557.8|37565.3|37550.3|37580.3|37565.3|37560.3|37545.3|84
1739377200000|2025-02-12 16:20:00|37567.8|37552.8|37542.8|37527.8|37572.8|37557.8|37540.3|37525.3|130
1739377500000|2025-02-12 16:25:00|37545.3|37530.3|37545.3|37530.3|37547.8|37532.8|37530.3|37515.3|155
1739377800000|2025-02-12 16:30:00|37542.8|37527.8|37537.8|37522.8|37565.3|37550.3|37535.3|37520.3|281
1739378100000|2025-02-12 16:35:00|37535.3|37520.3|37570.3|37555.3|37570.3|37555.3|37535.3|37520.3|152
1739378400000|2025-02-12 16:40:00|37575.3|37560.3|37595.3|37580.3|37595.3|37580.3|37557.8|37542.8|60
1739378700000|2025-02-12 16:45:00|37592.8|37577.8|37575.3|37560.3|37595.3|37580.3|37565.3|37550.3|37
1739379000000|2025-02-12 16:50:00|37577.8|37557.8|37602.8|37582.8|37612.8|37587.8|37572.8|37552.8|21
1739379300000|2025-02-12 16:55:00|37607.8|37587.8|37637.8|37617.8|37637.8|37617.8|37602.8|37582.8|51
1739379600000|2025-02-12 17:00:00|37632.8|37607.8|37667.8|37647.8|37692.8|37672.8|37627.8|37602.8|566
1739379900000|2025-02-12 17:05:00|37662.8|37642.8|37652.8|37632.8|37662.8|37647.8|37642.8|37622.8|420
1739380200000|2025-02-12 17:10:00|37657.8|37627.8|37717.8|37697.8|37737.8|37717.8|37652.8|37627.8|112
1739380500000|2025-02-12 17:15:00|37722.8|37692.8|37712.8|37692.8|37727.8|37707.8|37707.8|37682.8|40
1739380800000|2025-02-12 17:20:00|37707.8|37687.8|37732.8|37712.8|37744.3|37722.8|37707.8|37687.8|101
1739381100000|2025-02-12 17:25:00|37727.8|37707.8|37732.8|37707.8|37737.8|37717.8|37722.8|37702.8|12
1739381400000|2025-02-12 17:30:00|37722.8|37702.8|37722.8|37697.8|37737.8|37717.8|37717.8|37697.8|27
1739381700000|2025-02-12 17:35:00|37727.8|37702.8|37727.8|37702.8|37732.8|37712.8|37722.8|37697.8|8
1739382000000|2025-02-12 17:40:00|37722.8|37707.8|37717.8|37692.8|37722.8|37707.8|37707.8|37682.8|6
1739382300000|2025-02-12 17:45:00|37712.8|37697.8|37737.8|37717.8|37742.8|37717.8|37712.8|37692.8|18
1739382600000|2025-02-12 17:50:00|37742.8|37722.8|37752.8|37732.8|37752.8|37732.8|37737.8|37712.8|26
1739382900000|2025-02-12 17:55:00|37747.8|37727.8|37767.8|37747.8|37772.8|37752.8|37742.8|37722.8|48
1739383200000|2025-02-12 18:00:00|37762.8|37742.8|37762.8|37737.8|37777.8|37752.8|37757.8|37737.8|31
1739383500000|2025-02-12 18:05:00|37757.8|37742.8|37747.8|37722.8|37762.8|37742.8|37742.8|37717.8|19
1739383800000|2025-02-12 18:10:00|37742.8|37717.8|37762.8|37742.8|37762.8|37742.8|37737.8|37717.8|11
1739384100000|2025-02-12 18:15:00|37757.8|37737.8|37742.8|37722.8|37762.8|37737.8|37742.8|37717.8|12
1739384400000|2025-02-12 18:20:00|37747.8|37717.8|37742.8|37722.8|37747.8|37727.8|37727.8|37707.8|15
1739384700000|2025-02-12 18:25:00|37747.8|37727.8|37727.8|37702.8|37747.8|37727.8|37707.8|37687.8|54
1739385000000|2025-02-12 18:30:00|37732.8|37707.8|37737.8|37712.8|37747.8|37722.8|37727.8|37702.8|23
1739385300000|2025-02-12 18:35:00|37732.8|37707.8|37742.8|37722.8|37742.8|37722.8|37732.8|37707.8|8
1739385600000|2025-02-12 18:40:00|37737.8|37717.8|37707.8|37682.8|37742.8|37722.8|37702.8|37682.8|15
1739385900000|2025-02-12 18:45:00|37702.8|37687.8|37707.8|37682.8|37722.8|37697.8|37702.8|37682.8|20
1739386200000|2025-02-12 18:50:00|37702.8|37687.8|37722.8|37702.8|37732.8|37712.8|37702.8|37682.8|11
1739386500000|2025-02-12 18:55:00|37717.8|37697.8|37717.8|37697.8|37722.8|37702.8|37717.8|37692.8|7
1739386800000|2025-02-12 19:00:00|37712.8|37692.8|37707.8|37682.8|37722.8|37697.8|37702.8|37682.8|10
1739387100000|2025-02-12 19:05:00|37702.8|37677.8|37717.8|37697.8|37722.8|37702.8|37697.8|37672.8|8
1739387400000|2025-02-12 19:10:00|37712.8|37692.8|37707.8|37682.8|37717.8|37697.8|37702.8|37677.8|9
1739387700000|2025-02-12 19:15:00|37702.8|37687.8|37702.8|37682.8|37707.8|37687.8|37702.8|37682.8|3
1739388000000|2025-02-12 19:20:00|37707.8|37677.8|37712.8|37692.8|37717.8|37697.8|37702.8|37677.8|8
1739388300000|2025-02-12 19:25:00|37707.8|37687.8|37707.8|37692.8|37712.8|37692.8|37702.8|37682.8|6
1739388600000|2025-02-12 19:30:00|37710.3|37695.3|37725.3|37710.3|37727.8|37712.8|37707.8|37692.8|4
1739388900000|2025-02-12 19:35:00|37722.8|37707.8|37732.8|37717.8|37732.8|37717.8|37722.8|37707.8|5
1739389200000|2025-02-12 19:40:00|37730.3|37715.3|37740.3|37725.3|37740.3|37725.3|37730.3|37715.3|6
1739389500000|2025-02-12 19:45:00|37745.3|37730.3|37770.3|37755.3|37772.8|37757.8|37745.3|37730.3|24
1739389800000|2025-02-12 19:50:00|37767.8|37752.8|37767.8|37752.8|37767.8|37752.8|37755.3|37740.3|16
1739390100000|2025-02-12 19:55:00|37765.3|37750.3|37757.8|37742.8|37770.3|37755.3|37757.8|37742.8|3
1739390400000|2025-02-12 20:00:00|37760.3|37745.3|37762.8|37747.8|37765.3|37750.3|37755.3|37740.3|8
1739390700000|2025-02-12 20:05:00|37765.3|37750.3|37762.8|37747.8|37770.3|37755.3|37760.3|37745.3|5
1739391000000|2025-02-12 20:10:00|37765.3|37750.3|37767.8|37752.8|37767.8|37752.8|37757.8|37742.8|3
1739391300000|2025-02-12 20:15:00|37765.3|37750.3|37777.8|37762.8|37785.3|37770.3|37765.3|37750.3|25
1739391600000|2025-02-12 20:20:00|37780.3|37765.3|37785.3|37770.3|37790.3|37775.3|37777.8|37762.8|22
1739391900000|2025-02-12 20:25:00|37782.8|37767.8|37767.8|37752.8|37782.8|37767.8|37765.3|37750.3|18
1739392200000|2025-02-12 20:30:00|37765.3|37750.3|37772.8|37757.8|37772.8|37757.8|37760.3|37745.3|21
1739392500000|2025-02-12 20:35:00|37770.3|37755.3|37765.3|37750.3|37775.3|37760.3|37760.3|37745.3|16
1739392800000|2025-02-12 20:40:00|37767.8|37752.8|37752.8|37737.8|37770.3|37755.3|37752.8|37737.8|8
1739393100000|2025-02-12 20:45:00|37750.3|37735.3|37762.8|37747.8|37767.8|37752.8|37750.3|37735.3|28
1739393400000|2025-02-12 20:50:00|37765.3|37750.3|37772.8|37757.8|37772.8|37757.8|37757.8|37742.8|17
1739393700000|2025-02-12 20:55:00|37770.3|37755.3|37777.8|37762.8|37780.3|37765.3|37765.3|37750.3|35
1739394000000|2025-02-12 21:00:00|37792.7|37752.7|37792|37752|37812.2|37772.2|37773.3|37733.3|0
1739394300000|2025-02-12 21:05:00|37792.1|37752.1|37815.1|37775.1|37821.4|37781.4|37792.1|37752.1|0
1739394600000|2025-02-12 21:10:00|37813.8|37773.8|37798.5|37758.5|37813.8|37773.8|37797.1|37757.1|0
1739394900000|2025-02-12 21:15:00|37798.9|37758.9|37804.5|37764.5|37808|37768|37798.2|37758.2|0
1739395200000|2025-02-12 21:20:00|37804.4|37764.4|37801|37761|37805.2|37765.2|37796.8|37756.8|0
1739395500000|2025-02-12 21:25:00|37801.7|37761.7|37804.5|37764.5|37807.3|37767.3|37785.7|37745.7|0
1739395800000|2025-02-12 21:30:00|37804.4|37764.4|37810.7|37770.7|37818.4|37778.4|37802.4|37762.4|0
1739396100000|2025-02-12 21:35:00|37810.8|37770.8|37810.7|37770.7|37817|37777|37808.7|37768.7|0
1739396400000|2025-02-12 21:40:00|37810.8|37770.8|37821.2|37781.2|37823.2|37783.2|37810.8|37770.8|0
1739396700000|2025-02-12 21:45:00|37807.6|37767.6|37829.2|37789.2|37829.2|37789.2|37807.6|37767.6|0
1739397000000|2025-02-12 21:50:00|37829.3|37789.3|37829.2|37789.2|37832.7|37792.7|37826.4|37786.4|0
1739397300000|2025-02-12 21:55:00|37829.3|37789.3|37828.5|37788.5|37831.3|37791.3|37825|37785|0
1739397600000|2025-02-12 22:00:00|37826.4|37786.4|37825.8|37785.8|37828.5|37788.5|37825.7|37785.7|0
1739397900000|2025-02-12 22:05:00|37826.5|37786.5|37828.5|37788.5|37828.5|37788.5|37824.4|37784.4|0
1739398200000|2025-02-12 22:10:00|37827.1|37787.1|37827.1|37787.1|37827.1|37787.1|37827.1|37787.1|0
1739398500000|2025-02-12 22:15:00|37827.2|37787.2|37827.8|37787.8|37827.8|37787.8|37827.1|37787.1|0
1739398800000|2025-02-12 22:20:00|37828.5|37788.5|37827.8|37787.8|37828.5|37788.5|37827.8|37787.8|0
1739399100000|2025-02-12 22:25:00|37828.5|37788.5|37828.5|37788.5|37828.5|37788.5|37827.8|37787.8|0
1739399400000|2025-02-12 22:30:00|37827.8|37787.8|37828.5|37788.5|37828.5|37788.5|37827.8|37787.8|0
1739399700000|2025-02-12 22:35:00|37829.2|37789.2|37829.2|37789.2|37829.2|37789.2|37829.2|37789.2|0
1739400000000|2025-02-12 22:40:00|37829.3|37789.3|37829.9|37789.9|37831.3|37791.3|37829.3|37789.3|0
1739400300000|2025-02-12 22:45:00|37830.6|37790.6|37830.6|37790.6|37830.6|37790.6|37830.6|37790.6|0
1739400600000|2025-02-12 22:50:00|37830.7|37790.7|37829.9|37789.9|37832.7|37792.7|37827.8|37787.8|0
1739400900000|2025-02-12 22:55:00|37829.2|37789.2|37829.2|37789.2|37829.9|37789.9|37827.1|37787.1|0
1739401200000|2025-02-12 23:00:00|37829|37789|37815.3|37775.3|37832.7|37792.7|37815.3|37775.3|0
1739401500000|2025-02-12 23:05:00|37813.9|37773.9|37819|37779|37823.8|37783.8|37813.9|37773.9|0
1739401800000|2025-02-12 23:10:00|37818.6|37778.6|37822|37782|37830.4|37790.4|37818.6|37778.6|0
1739402100000|2025-02-12 23:15:00|37831.7|37791.7|37834.5|37794.5|37838|37798|37828.3|37788.3|0
1739402400000|2025-02-12 23:20:00|37833.1|37793.1|37835.9|37795.9|37837.3|37797.3|37831|37791|0
1739402700000|2025-02-12 23:25:00|37835.2|37795.2|37833.1|37793.1|37837.3|37797.3|37829|37789|0
1739403000000|2025-02-12 23:30:00|37831.7|37791.7|37838|37798|37839.4|37799.4|37829.7|37789.7|0
1739403300000|2025-02-12 23:35:00|37837.9|37797.9|37845.6|37805.6|37845.6|37805.6|37834.5|37794.5|0
1739403600000|2025-02-12 23:40:00|37846.3|37806.3|37864.4|37824.4|37867.9|37827.9|37846.3|37806.3|0
1739403900000|2025-02-12 23:45:00|37864.5|37824.5|37873.4|37833.4|37875.5|37835.5|37861.6|37821.6|0
1739404200000|2025-02-12 23:50:00|37872.7|37832.7|37873.4|37833.4|37883.1|37843.1|37872|37832|0
1739404500000|2025-02-12 23:55:00|37874.1|37834.1|37873.4|37833.4|37879.7|37839.7|37870.6|37830.6|0
1739404800000|2025-02-13 00:00:00|37860.3|37820.3|37853.3|37813.3|37865.8|37825.8|37852.6|37812.6|0
1739405100000|2025-02-13 00:05:00|37853.4|37813.4|37851.2|37811.2|37856.8|37816.8|37850.5|37810.5|0
1739405400000|2025-02-13 00:10:00|37850.5|37810.5|37841.8|37801.8|37851.9|37811.9|37839|37799|0
1739405700000|2025-02-13 00:15:00|37841.7|37801.7|37817.4|37777.4|37841.8|37801.8|37810.8|37770.8|0
1739406000000|2025-02-13 00:20:00|37820.7|37780.7|37824.1|37784.1|37831|37791|37820.7|37780.7|0
1739406300000|2025-02-13 00:25:00|37824.2|37784.2|37837.9|37797.9|37838|37798|37824.2|37784.2|0
1739406600000|2025-02-13 00:30:00|37844.6|37804.6|37851.2|37811.2|37851.4|37811.4|37844.6|37804.6|0
1739406900000|2025-02-13 00:35:00|37851.3|37811.3|37858.2|37818.2|37858.2|37818.2|37851|37811|0
1739407200000|2025-02-13 00:40:00|37858.1|37818.1|37905.8|37865.8|37909.3|37869.3|37858.1|37818.1|0
1739407500000|2025-02-13 00:45:00|37912.5|37872.5|37892.4|37852.4|37912.5|37872.5|37892.3|37852.3|0
1739407800000|2025-02-13 00:50:00|37892.3|37852.3|37888.9|37848.9|37899|37859|37888.8|37848.8|0
1739408100000|2025-02-13 00:55:00|37889|37849|37878.7|37838.7|37892.4|37852.4|37871.9|37831.9|0
1739408400000|2025-02-13 01:00:00|37878.6|37838.6|37875.1|37835.1|37885.5|37845.5|37871.7|37831.7|0
1739408700000|2025-02-13 01:05:00|37871.8|37831.8|37885.4|37845.4|37885.5|37845.5|37865|37825|0
1739409000000|2025-02-13 01:10:00|37885.5|37845.5|37892.2|37852.2|37892.3|37852.3|37885.4|37845.4|0
1739409300000|2025-02-13 01:15:00|37892.3|37852.3|37885.3|37845.3|37898.8|37858.8|37885.2|37845.2|0
1739409600000|2025-02-13 01:20:00|37885.2|37845.2|37878.6|37838.6|37892|37852|37871.8|37831.8|0
1739409900000|2025-02-13 01:25:00|37878.5|37838.5|37864.9|37824.9|37881.8|37841.8|37864.7|37824.7|0
1739410200000|2025-02-13 01:30:00|37864.8|37824.8|37885.6|37845.6|37885.6|37845.6|37858|37818|0
1739410500000|2025-02-13 01:35:00|37882.2|37842.2|37878.8|37838.8|37885.7|37845.7|37872|37832|0
1739410800000|2025-02-13 01:40:00|37875.4|37835.4|37878.7|37838.7|37885.5|37845.5|37872|37832|0
1739411100000|2025-02-13 01:45:00|37882.1|37842.1|37885.3|37845.3|37892.3|37852.3|37882.1|37842.1|0
1739411400000|2025-02-13 01:50:00|37885.4|37845.4|37892|37852|37898.7|37858.7|37878.5|37838.5|0
1739411700000|2025-02-13 01:55:00|37891.9|37851.9|37891.9|37851.9|37892|37852|37891.9|37851.9|0
1739412000000|2025-02-13 02:00:00|37891.8|37851.8|37864.8|37824.8|37891.9|37851.9|37864.8|37824.8|0
1739412300000|2025-02-13 02:05:00|37864.7|37824.7|37857.8|37817.8|37864.7|37824.7|37851|37811|0
1739412600000|2025-02-13 02:10:00|37857.7|37817.7|37854.4|37814.4|37857.8|37817.8|37850.8|37810.8|0
1739412900000|2025-02-13 02:15:00|37857.8|37817.8|37871.5|37831.5|37871.6|37831.6|37854.4|37814.4|0
1739413200000|2025-02-13 02:20:00|37871.6|37831.6|37868|37828|37878.3|37838.3|37864.6|37824.6|0
1739413500000|2025-02-13 02:25:00|37861.3|37821.3|37871.5|37831.5|37871.6|37831.6|37851.1|37811.1|0
1739413800000|2025-02-13 02:30:00|37871.6|37831.6|37871.5|37831.5|37871.6|37831.6|37864.8|37824.8|0
1739414100000|2025-02-13 02:35:00|37871.6|37831.6|37871.7|37831.7|37871.8|37831.8|37864.8|37824.8|0
1739414400000|2025-02-13 02:40:00|37868.3|37828.3|37871.8|37831.8|37871.8|37831.8|37864.8|37824.8|0
1739414700000|2025-02-13 02:45:00|37871.7|37831.7|37871.9|37831.9|37878.5|37838.5|37871.7|37831.7|0
1739415000000|2025-02-13 02:50:00|37871.8|37831.8|37865|37825|37871.9|37831.9|37864.9|37824.9|0
1739415300000|2025-02-13 02:55:00|37864.9|37824.9|37871.7|37831.7|37871.8|37831.8|37864.9|37824.9|0
1739415600000|2025-02-13 03:00:00|37871.8|37831.8|37871.7|37831.7|37878.5|37838.5|37871.7|37831.7|0
1739415900000|2025-02-13 03:05:00|37871.8|37831.8|37898.9|37858.9|37898.9|37858.9|37871.8|37831.8|0
1739416200000|2025-02-13 03:10:00|37899|37859|37902.4|37862.4|37902.4|37862.4|37892.2|37852.2|0
1739416500000|2025-02-13 03:15:00|37899|37859|37905.9|37865.9|37905.9|37865.9|37898.9|37858.9|0
1739416800000|2025-02-13 03:20:00|37906|37866|37899.3|37859.3|37913|37873|37899.2|37859.2|0
1739417100000|2025-02-13 03:25:00|37899.2|37859.2|37899.1|37859.1|37899.3|37859.3|37899.1|37859.1|0
1739417400000|2025-02-13 03:30:00|37899.2|37859.2|37899.3|37859.3|37906.2|37866.2|37892.5|37852.5|0
1739417700000|2025-02-13 03:35:00|37899.4|37859.4|37896|37856|37899.4|37859.4|37892.6|37852.6|0
1739418000000|2025-02-13 03:40:00|37899.4|37859.4|37899.3|37859.3|37899.4|37859.4|37899.3|37859.3|0
1739418300000|2025-02-13 03:45:00|37899.4|37859.4|37899.4|37859.4|37899.4|37859.4|37899.3|37859.3|0
1739418600000|2025-02-13 03:50:00|37899.3|37859.3|37899.3|37859.3|37899.4|37859.4|37899.2|37859.2|0
1739418900000|2025-02-13 03:55:00|37902.7|37862.7|37895.9|37855.9|37906|37866|37895.8|37855.8|0
1739419200000|2025-02-13 04:00:00|37892.5|37852.5|37909.7|37869.7|37919.8|37879.8|37892.5|37852.5|0
1739419500000|2025-02-13 04:05:00|37913|37873|37909.5|37869.5|37929.9|37889.9|37909.5|37869.5|0
1739419800000|2025-02-13 04:10:00|37909.6|37869.6|37916.3|37876.3|37923.1|37883.1|37909.5|37869.5|0
1739420100000|2025-02-13 04:15:00|37916.2|37876.2|37909.5|37869.5|37916.3|37876.3|37909.4|37869.4|0
1739420400000|2025-02-13 04:20:00|37909.6|37869.6|37882.6|37842.6|37909.6|37869.6|37882.5|37842.5|0
1739420700000|2025-02-13 04:25:00|37882.7|37842.7|37882.5|37842.5|37889.4|37849.4|37875.7|37835.7|0
1739421000000|2025-02-13 04:30:00|37882.6|37842.6|37889.4|37849.4|37889.4|37849.4|37882.5|37842.5|0
1739421300000|2025-02-13 04:35:00|37889.3|37849.3|37892.8|37852.8|37896.2|37856.2|37889.2|37849.2|0
1739421600000|2025-02-13 04:40:00|37892.7|37852.7|37892.7|37852.7|37892.8|37852.8|37892.7|37852.7|0
1739421900000|2025-02-13 04:45:00|37889.4|37849.4|37875.6|37835.6|37889.4|37849.4|37875.6|37835.6|0
1739422200000|2025-02-13 04:50:00|37872.2|37832.2|37868.9|37828.9|37875.7|37835.7|37868.9|37828.9|0
1739422500000|2025-02-13 04:55:00|37872.2|37832.2|37868.7|37828.7|37875.6|37835.6|37862|37822|0
1739422800000|2025-02-13 05:00:00|37868.8|37828.8|37875.6|37835.6|37879|37839|37868.8|37828.8|0
1739423100000|2025-02-13 05:05:00|37875.7|37835.7|37875.6|37835.6|37875.7|37835.7|37872.2|37832.2|0
1739423400000|2025-02-13 05:10:00|37875.5|37835.5|37875.5|37835.5|37875.6|37835.6|37868.7|37828.7|0
1739423700000|2025-02-13 05:15:00|37875.4|37835.4|37875.5|37835.5|37875.5|37835.5|37875.4|37835.4|0
1739424000000|2025-02-13 05:20:00|37882.3|37842.3|37875.4|37835.4|37882.3|37842.3|37868.7|37828.7|0
1739424300000|2025-02-13 05:25:00|37875.5|37835.5|37875.4|37835.4|37882.2|37842.2|37875.3|37835.3|0
1739424600000|2025-02-13 05:30:00|37884.7|37844.7|37884.6|37844.6|37898.1|37858.1|37884.6|37844.6|0
1739424900000|2025-02-13 05:35:00|37884.5|37844.5|37884.5|37844.5|37891.4|37851.4|37884.5|37844.5|0
1739425200000|2025-02-13 05:40:00|37887.9|37847.9|37891.1|37851.1|37891.2|37851.2|37884.2|37844.2|0
1739425500000|2025-02-13 05:45:00|37881.8|37841.8|37888.7|37848.7|37888.7|37848.7|37881.8|37841.8|0
1739425800000|2025-02-13 05:50:00|37888.8|37848.8|37881.9|37841.9|37888.8|37848.8|37881.9|37841.9|0
1739426100000|2025-02-13 05:55:00|37875.2|37835.2|37915.5|37875.5|37915.5|37875.5|37875.1|37835.1|0
1739426400000|2025-02-13 06:00:00|37921.3|37881.3|37965.1|37925.1|37978.6|37938.6|37918|37878|0
1739426700000|2025-02-13 06:05:00|37965.2|37925.2|37958.6|37918.6|37971.9|37931.9|37958.4|37918.4|0
1739427000000|2025-02-13 06:10:00|37958.5|37918.5|37938.4|37898.4|37958.6|37918.6|37938.4|37898.4|0
1739427300000|2025-02-13 06:15:00|37938.3|37898.3|37921.5|37881.5|37948.5|37908.5|37921.5|37881.5|0
1739427600000|2025-02-13 06:20:00|37921.4|37881.4|37894.4|37854.4|37924.9|37884.9|37894.4|37854.4|0
1739427900000|2025-02-13 06:25:00|37894.3|37854.3|37931.5|37891.5|37934.8|37894.8|37894.3|37854.3|0
1739428200000|2025-02-13 06:30:00|37931.4|37891.4|37928.2|37888.2|37948.5|37908.5|37928.2|37888.2|0
1739428500000|2025-02-13 06:35:00|37931.6|37891.6|37941.9|37901.9|37948.5|37908.5|37928.2|37888.2|0
1739428800000|2025-02-13 06:40:00|37945.3|37905.3|37934.8|37894.8|37948.7|37908.7|37928|37888|0
1739429100000|2025-02-13 06:45:00|37934.7|37894.7|37894|37854|37934.8|37894.8|37890.6|37850.6|0
1739429400000|2025-02-13 06:50:00|37890.7|37850.7|37887.3|37847.3|37900.8|37860.8|37887.3|37847.3|0
1739429700000|2025-02-13 06:55:00|37880.6|37840.6|37890.6|37850.6|37894|37854|37873.8|37833.8|0
1739430000000|2025-02-13 07:00:00|37798.8|37783.8|37826.3|37811.3|37841.3|37826.3|37798.8|37783.8|50
1739430300000|2025-02-13 07:05:00|37828.8|37813.8|37833.8|37818.8|37833.8|37818.8|37816.3|37801.3|41
1739430600000|2025-02-13 07:10:00|37831.3|37816.3|37861.3|37846.3|37871.3|37856.3|37831.3|37816.3|39
1739430900000|2025-02-13 07:15:00|37866.3|37851.3|37891.3|37876.3|37901.3|37886.3|37863.8|37848.8|46
1739431200000|2025-02-13 07:20:00|37883.8|37868.8|37851.3|37836.3|37883.8|37868.8|37851.3|37836.3|49
1739431500000|2025-02-13 07:25:00|37848.8|37833.8|37856.3|37841.3|37856.3|37841.3|37841.3|37826.3|9
1739431800000|2025-02-13 07:30:00|37851.3|37836.3|37831.3|37816.3|37851.3|37836.3|37823.8|37808.8|13
1739432100000|2025-02-13 07:35:00|37833.8|37818.8|37836.3|37821.3|37851.3|37836.3|37831.3|37816.3|29
1739432400000|2025-02-13 07:40:00|37833.8|37818.8|37836.3|37821.3|37846.3|37831.3|37828.8|37813.8|17
1739432700000|2025-02-13 07:45:00|37833.8|37818.8|37811.3|37796.3|37833.8|37818.8|37811.3|37796.3|42
1739433000000|2025-02-13 07:50:00|37813.8|37798.8|37811.3|37796.3|37828.8|37813.8|37806.3|37791.3|35
1739433300000|2025-02-13 07:55:00|37808.8|37793.8|37796.3|37781.3|37826.3|37811.3|37791.3|37776.3|83
1739433600000|2025-02-13 08:00:00|37791.3|37776.3|37713.8|37698.8|37823.8|37808.8|37678.8|37663.8|467
1739433900000|2025-02-13 08:05:00|37716.3|37701.3|37666.3|37651.3|37721.3|37706.3|37661.3|37646.3|216
1739434200000|2025-02-13 08:10:00|37668.8|37653.8|37678.8|37663.8|37716.3|37701.3|37641.3|37626.3|192
1739434500000|2025-02-13 08:15:00|37681.3|37666.3|37673.8|37658.8|37688.8|37673.8|37663.8|37648.8|188
1739434800000|2025-02-13 08:20:00|37671.3|37656.3|37651.3|37636.3|37673.8|37658.8|37631.3|37616.3|117
1739435100000|2025-02-13 08:25:00|37648.8|37633.8|37648.8|37633.8|37653.8|37638.8|37601.3|37586.3|118
1739435400000|2025-02-13 08:30:00|37646.3|37631.3|37601.3|37586.3|37653.8|37638.8|37598.8|37583.8|151
1739435700000|2025-02-13 08:35:00|37598.8|37583.8|37568.8|37553.8|37608.8|37593.8|37566.3|37551.3|154
1739436000000|2025-02-13 08:40:00|37568.9|37553.9|37641.4|37626.4|37648.9|37633.9|37553.9|37538.9|201
1739436300000|2025-02-13 08:45:00|37643.9|37628.9|37611.4|37596.4|37653.9|37638.9|37608.9|37593.9|97
1739436600000|2025-02-13 08:50:00|37613.9|37598.9|37621.4|37606.4|37626.4|37611.4|37606.4|37591.4|65
1739436900000|2025-02-13 08:55:00|37623.9|37608.9|37626.4|37611.4|37638.9|37623.9|37593.9|37578.9|75
1739437200000|2025-02-13 09:00:00|37623.9|37608.9|37601.4|37586.4|37623.9|37608.9|37583.9|37568.9|86
1739437500000|2025-02-13 09:05:00|37606.4|37591.4|37573.9|37558.9|37608.9|37593.9|37573.9|37558.9|68
1739437800000|2025-02-13 09:10:00|37576.4|37561.4|37631.4|37616.4|37638.9|37623.9|37573.9|37558.9|118
1739438100000|2025-02-13 09:15:00|37633.9|37618.9|37638.9|37623.9|37643.9|37628.9|37598.9|37583.9|94
1739438400000|2025-02-13 09:20:00|37641.4|37626.4|37638.9|37623.9|37641.4|37626.4|37603.9|37588.9|81
1739438700000|2025-02-13 09:25:00|37636.4|37621.4|37648.9|37633.9|37658.9|37643.9|37633.9|37618.9|90
1739439000000|2025-02-13 09:30:00|37653.9|37638.9|37668.9|37653.9|37678.9|37663.9|37646.4|37631.4|91
1739439300000|2025-02-13 09:35:00|37666.4|37651.4|37633.9|37618.9|37678.9|37663.9|37628.9|37613.9|64
1739439600000|2025-02-13 09:40:00|37636.4|37621.4|37676.4|37661.4|37678.9|37663.9|37631.4|37616.4|67
1739439900000|2025-02-13 09:45:00|37678.9|37663.9|37718.9|37703.9|37726.4|37711.4|37666.4|37651.4|173
1739440200000|2025-02-13 09:50:00|37721.4|37706.4|37713.9|37698.9|37731.4|37716.4|37701.4|37686.4|67
1739440500000|2025-02-13 09:55:00|37716.4|37701.4|37703.9|37688.9|37731.4|37716.4|37703.9|37688.9|47
1739440800000|2025-02-13 10:00:00|37706.4|37691.4|37726.4|37711.4|37743.9|37728.9|37703.9|37688.9|78
1739441100000|2025-02-13 10:05:00|37723.9|37708.9|37738.9|37723.9|37741.4|37726.4|37701.4|37686.4|151
1739441400000|2025-02-13 10:10:00|37741.4|37726.4|37746.4|37731.4|37763.9|37748.9|37741.4|37726.4|63
1739441700000|2025-02-13 10:15:00|37748.9|37733.9|37733.9|37718.9|37748.9|37733.9|37723.9|37708.9|57
1739442000000|2025-02-13 10:20:00|37736.4|37721.4|37716.4|37701.4|37738.9|37723.9|37703.9|37688.9|58
1739442300000|2025-02-13 10:25:00|37718.9|37703.9|37723.9|37708.9|37728.9|37713.9|37713.9|37698.9|45
1739442600000|2025-02-13 10:30:00|37721.4|37706.4|37753.9|37738.9|37753.9|37738.9|37713.9|37698.9|50
1739442900000|2025-02-13 10:35:00|37756.4|37741.4|37768.9|37753.9|37773.9|37758.9|37753.9|37738.9|55
1739443200000|2025-02-13 10:40:00|37771.4|37756.4|37753.9|37738.9|37771.4|37756.4|37748.9|37733.9|55
1739443500000|2025-02-13 10:45:00|37756.4|37741.4|37743.9|37728.9|37763.9|37748.9|37728.9|37713.9|61
1739443800000|2025-02-13 10:50:00|37746.4|37731.4|37763.9|37748.9|37768.9|37753.9|37738.9|37723.9|56
1739444100000|2025-02-13 10:55:00|37766.4|37751.4|37776.4|37761.4|37786.4|37771.4|37763.9|37748.9|53
1739444400000|2025-02-13 11:00:00|37778.9|37763.9|37798.9|37783.9|37806.4|37791.4|37766.4|37751.4|137
1739444700000|2025-02-13 11:05:00|37801.4|37786.4|37798.9|37783.9|37811.4|37796.4|37793.9|37778.9|59
1739445000000|2025-02-13 11:10:00|37796.4|37781.4|37808.9|37793.9|37811.4|37796.4|37791.4|37776.4|59
1739445300000|2025-02-13 11:15:00|37813.9|37798.9|37813.9|37798.9|37818.9|37803.9|37803.9|37788.9|92
1739445600000|2025-02-13 11:20:00|37816.4|37801.4|37808.9|37793.9|37823.9|37808.9|37806.4|37791.4|57
1739445900000|2025-02-13 11:25:00|37811.4|37796.4|37826.4|37811.4|37826.4|37811.4|37811.4|37796.4|58
1739446200000|2025-02-13 11:30:00|37823.9|37808.9|37833.9|37818.9|37838.9|37823.9|37821.4|37806.4|48
1739446500000|2025-02-13 11:35:00|37836.4|37821.4|37823.9|37808.9|37841.4|37826.4|37821.4|37806.4|68
1739446800000|2025-02-13 11:40:00|37821.4|37806.4|37806.4|37791.4|37823.9|37808.9|37803.9|37788.9|56
1739447100000|2025-02-13 11:45:00|37808.9|37793.9|37751.4|37736.4|37823.9|37808.9|37686.4|37671.4|426
1739447400000|2025-02-13 11:50:00|37753.9|37738.9|37671.4|37656.4|37756.4|37741.4|37661.4|37646.4|169
1739447700000|2025-02-13 11:55:00|37673.9|37658.9|37733.9|37718.9|37743.9|37728.9|37668.9|37653.9|90
1739448000000|2025-02-13 12:00:00|37736.4|37721.4|37746.4|37731.4|37758.9|37743.9|37726.4|37711.4|52
1739448300000|2025-02-13 12:05:00|37743.9|37728.9|37718.9|37703.9|37756.4|37741.4|37716.4|37701.4|58
1739448600000|2025-02-13 12:10:00|37721.4|37706.4|37706.4|37691.4|37726.4|37711.4|37698.9|37683.9|51
1739448900000|2025-02-13 12:15:00|37703.9|37688.9|37686.4|37671.4|37713.9|37698.9|37683.9|37668.9|54
1739449200000|2025-02-13 12:20:00|37688.9|37673.9|37673.9|37658.9|37706.4|37691.4|37673.9|37658.9|36
1739449500000|2025-02-13 12:25:00|37681.4|37666.4|37668.9|37653.9|37686.4|37671.4|37658.9|37643.9|43
1739449800000|2025-02-13 12:30:00|37671.4|37656.4|37686.4|37671.4|37706.4|37691.4|37671.4|37656.4|64
1739450100000|2025-02-13 12:35:00|37688.9|37673.9|37663.9|37648.9|37688.9|37673.9|37661.4|37646.4|25
1739450400000|2025-02-13 12:40:00|37662.8|37647.8|37667.8|37652.8|37682.8|37667.8|37652.8|37637.8|49
1739450700000|2025-02-13 12:45:00|37670.3|37655.3|37680.3|37665.3|37685.3|37670.3|37665.3|37650.3|29
1739451000000|2025-02-13 12:50:00|37677.8|37662.8|37682.8|37667.8|37685.3|37670.3|37665.3|37650.3|22
1739451300000|2025-02-13 12:55:00|37680.3|37665.3|37682.8|37667.8|37687.8|37672.8|37677.8|37662.8|24
1739451600000|2025-02-13 13:00:00|37680.3|37665.3|37677.8|37662.8|37692.8|37677.8|37667.8|37652.8|47
1739451900000|2025-02-13 13:05:00|37675.3|37660.3|37712.8|37697.8|37715.3|37700.3|37672.8|37657.8|36
1739452200000|2025-02-13 13:10:00|37710.3|37695.3|37685.3|37670.3|37712.8|37697.8|37685.3|37670.3|21
1739452500000|2025-02-13 13:15:00|37682.8|37667.8|37702.8|37687.8|37702.8|37687.8|37680.3|37665.3|39
1739452800000|2025-02-13 13:20:00|37700.3|37685.3|37727.8|37712.8|37732.8|37717.8|37697.8|37682.8|57
1739453100000|2025-02-13 13:25:00|37722.8|37707.8|37722.8|37707.8|37737.8|37722.8|37722.8|37707.8|50
1739453400000|2025-02-13 13:30:00|37730.3|37715.3|37752.8|37737.8|37772.8|37757.8|37730.3|37715.3|116
1739453700000|2025-02-13 13:35:00|37750.3|37735.3|37732.8|37717.8|37757.8|37742.8|37712.8|37697.8|88
1739454000000|2025-02-13 13:40:00|37727.8|37712.8|37742.8|37727.8|37752.8|37737.8|37727.8|37712.8|57
1739454300000|2025-02-13 13:45:00|37740.3|37725.3|37732.8|37717.8|37740.3|37725.3|37712.8|37697.8|59
1739454600000|2025-02-13 13:50:00|37730.3|37715.3|37722.8|37707.8|37737.8|37722.8|37712.8|37697.8|57
1739454900000|2025-02-13 13:55:00|37720.3|37705.3|37732.8|37717.8|37747.8|37732.8|37712.8|37697.8|77
1739455200000|2025-02-13 14:00:00|37735.3|37720.3|37772.8|37757.8|37772.8|37757.8|37725.3|37710.3|73
1739455500000|2025-02-13 14:05:00|37770.3|37755.3|37777.8|37762.8|37782.8|37767.8|37747.8|37732.8|110
1739455800000|2025-02-13 14:10:00|37780.3|37765.3|37805.3|37790.3|37812.8|37797.8|37777.8|37762.8|83
1739456100000|2025-02-13 14:15:00|37807.8|37792.8|37807.8|37792.8|37812.8|37797.8|37797.8|37782.8|52
1739456400000|2025-02-13 14:20:00|37810.3|37795.3|37825.3|37810.3|37827.8|37812.8|37805.3|37790.3|64
1739456700000|2025-02-13 14:25:00|37827.8|37812.8|37807.8|37792.8|37827.8|37812.8|37807.8|37792.8|87
1739457000000|2025-02-13 14:30:00|37810.3|37795.3|37732.8|37717.8|37817.8|37802.8|37725.3|37710.3|167
1739457300000|2025-02-13 14:35:00|37735.3|37720.3|37752.8|37737.8|37755.3|37740.3|37715.3|37700.3|93
1739457600000|2025-02-13 14:40:00|37755.3|37740.3|37800.3|37785.3|37802.8|37787.8|37747.8|37732.8|168
1739457900000|2025-02-13 14:45:00|37802.8|37787.8|37850.3|37835.3|37852.8|37837.8|37802.8|37787.8|133
1739458200000|2025-02-13 14:50:00|37847.8|37832.8|37842.8|37827.8|37867.8|37852.8|37832.8|37817.8|122
1739458500000|2025-02-13 14:55:00|37840.3|37825.3|37860.3|37845.3|37862.8|37847.8|37837.8|37822.8|72
1739458800000|2025-02-13 15:00:00|37862.8|37847.8|37862.8|37847.8|37915.3|37900.3|37850.3|37835.3|209
1739459100000|2025-02-13 15:05:00|37865.3|37850.3|37862.8|37847.8|37872.8|37857.8|37842.8|37827.8|150
1739459400000|2025-02-13 15:10:00|37863.4|37848.4|37853.4|37838.4|37900.9|37885.9|37838.4|37823.4|134
1739459700000|2025-02-13 15:15:00|37855.9|37840.9|37823.4|37808.4|37858.4|37843.4|37813.4|37798.4|76
1739460000000|2025-02-13 15:20:00|37820.9|37805.9|37823.4|37808.4|37825.9|37810.9|37795.9|37780.9|48
1739460300000|2025-02-13 15:25:00|37820.9|37805.9|37823.4|37808.4|37833.4|37818.4|37798.4|37783.4|68
1739460600000|2025-02-13 15:30:00|37825.9|37810.9|37828.4|37813.4|37833.4|37818.4|37810.9|37795.9|45
1739460900000|2025-02-13 15:35:00|37830.9|37815.9|37840.9|37825.9|37845.9|37830.9|37823.4|37808.4|67
1739461200000|2025-02-13 15:40:00|37838.4|37823.4|37828.4|37813.4|37840.9|37825.9|37808.4|37793.4|63
1739461500000|2025-02-13 15:45:00|37825.9|37810.9|37835.9|37820.9|37843.4|37828.4|37823.4|37808.4|41
1739461800000|2025-02-13 15:50:00|37838.4|37823.4|37840.9|37825.9|37843.4|37828.4|37823.4|37808.4|47
1739462100000|2025-02-13 15:55:00|37838.4|37823.4|37838.4|37823.4|37858.4|37843.4|37838.4|37823.4|55
1739462400000|2025-02-13 16:00:00|37840.9|37825.9|37833.4|37818.4|37848.4|37833.4|37818.4|37803.4|107
1739462700000|2025-02-13 16:05:00|37830.9|37815.9|37830.9|37815.9|37843.4|37828.4|37828.4|37813.4|69
1739463000000|2025-02-13 16:10:00|37833.4|37818.4|37833.4|37818.4|37838.4|37823.4|37825.9|37810.9|54
1739463300000|2025-02-13 16:15:00|37835.9|37820.9|37833.4|37818.4|37838.4|37823.4|37818.4|37803.4|83
1739463600000|2025-02-13 16:20:00|37835.9|37820.9|37858.4|37843.4|37863.4|37848.4|37835.9|37820.9|157
1739463900000|2025-02-13 16:25:00|37860.9|37845.9|37825.9|37810.9|37860.9|37845.9|37823.4|37808.4|215
1739464200000|2025-02-13 16:30:00|37828.4|37813.4|37900.9|37885.9|37908.4|37893.4|37813.4|37798.4|773
1739464500000|2025-02-13 16:35:00|37903.4|37888.4|37908.4|37893.4|37913.4|37898.4|37888.4|37873.4|267
1739464800000|2025-02-13 16:40:00|37910.9|37895.9|37893.4|37878.4|37920.9|37905.9|37888.4|37873.4|446
1739465100000|2025-02-13 16:45:00|37890.9|37875.9|37890.9|37875.9|37890.9|37875.9|37883.4|37868.4|38
1739465400000|2025-02-13 16:50:00|37895.9|37870.9|37885.9|37860.9|37900.9|37880.9|37880.9|37860.9|53
1739465700000|2025-02-13 16:55:00|37880.9|37855.9|37870.9|37850.9|37885.9|37865.9|37870.9|37845.9|40
1739466000000|2025-02-13 17:00:00|37875.9|37845.9|37885.9|37865.9|37885.9|37865.9|37865.9|37845.9|12
1739466300000|2025-02-13 17:05:00|37890.9|37870.9|37890.9|37870.9|37900.9|37880.9|37890.9|37870.9|13
1739466600000|2025-02-13 17:10:00|37895.9|37865.9|37885.9|37860.9|37895.9|37870.9|37880.9|37860.9|4
1739466900000|2025-02-13 17:15:00|37880.9|37865.9|37885.9|37865.9|37895.9|37875.9|37880.9|37865.9|9
1739467200000|2025-02-13 17:20:00|37890.9|37870.9|37890.9|37870.9|37895.9|37870.9|37885.9|37865.9|11
1739467500000|2025-02-13 17:25:00|37895.9|37875.9|37890.9|37870.9|37895.9|37875.9|37890.9|37865.9|11
1739467800000|2025-02-13 17:30:00|37885.9|37865.9|37890.9|37870.9|37890.9|37870.9|37885.9|37865.9|5
1739468100000|2025-02-13 17:35:00|37885.9|37865.9|37885.9|37860.9|37890.9|37870.9|37880.9|37860.9|4
1739468400000|2025-02-13 17:40:00|37890.9|37865.9|37880.9|37855.9|37890.9|37865.9|37875.9|37850.9|22
1739468700000|2025-02-13 17:45:00|37885.9|37860.9|37890.9|37870.9|37895.9|37870.9|37885.9|37860.9|13
1739469000000|2025-02-13 17:50:00|37885.9|37865.9|37875.9|37855.9|37890.9|37870.9|37870.9|37850.9|13
1739469300000|2025-02-13 17:55:00|37880.9|37850.9|37860.9|37840.9|37880.9|37855.9|37850.9|37830.9|25
1739469600000|2025-02-13 18:00:00|37855.9|37835.9|37860.9|37840.9|37870.9|37850.9|37855.9|37835.9|24
1739469900000|2025-02-13 18:05:00|37865.9|37845.9|37865.9|37840.9|37865.9|37845.9|37855.9|37835.9|10
1739470200000|2025-02-13 18:10:00|37870.9|37845.9|37880.9|37855.9|37880.9|37860.9|37865.9|37840.9|19
1739470500000|2025-02-13 18:15:00|37875.9|37850.9|37855.9|37830.9|37885.9|37860.9|37845.9|37820.9|9
1739470800000|2025-02-13 18:20:00|37850.9|37825.9|37860.9|37840.9|37880.9|37855.9|37850.9|37825.9|15
1739471100000|2025-02-13 18:25:00|37865.9|37845.9|37870.9|37850.9|37875.9|37850.9|37860.9|37840.9|19
1739471400000|2025-02-13 18:30:00|37875.9|37845.9|37865.9|37840.9|37875.9|37850.9|37860.9|37840.9|6
1739471700000|2025-02-13 18:35:00|37870.9|37845.9|37875.9|37855.9|37875.9|37855.9|37855.9|37835.9|6
1739472000000|2025-02-13 18:40:00|37880.9|37850.9|37800.9|37775.9|37880.9|37860.9|37745.9|37725.9|440
1739472300000|2025-02-13 18:45:00|37795.9|37770.9|37810.9|37785.9|37815.9|37795.9|37770.9|37750.9|93
1739472600000|2025-02-13 18:50:00|37805.9|37780.9|37775.9|37755.9|37810.9|37790.9|37735.9|37715.9|208
1739472900000|2025-02-13 18:55:00|37780.9|37760.9|37795.9|37775.9|37800.9|37775.9|37750.9|37725.9|88
1739473200000|2025-02-13 19:00:00|37790.9|37770.9|37765.9|37740.9|37810.9|37785.9|37745.9|37725.9|111
1739473500000|2025-02-13 19:05:00|37760.9|37735.9|37770.9|37745.9|37785.9|37760.9|37755.9|37730.9|35
1739473800000|2025-02-13 19:10:00|37775.9|37750.9|37765.9|37745.9|37775.9|37750.9|37750.9|37730.9|32
1739474100000|2025-02-13 19:15:00|37770.9|37750.9|37780.9|37760.9|37805.9|37780.9|37765.9|37745.9|32
1739474400000|2025-02-13 19:20:00|37785.9|37755.9|37770.9|37745.9|37790.9|37765.9|37765.9|37745.9|34
1739474700000|2025-02-13 19:25:00|37765.9|37750.9|37755.9|37740.9|37770.9|37750.9|37755.9|37735.9|12
1739475000000|2025-02-13 19:30:00|37758.4|37743.4|37755.9|37740.9|37765.9|37750.9|37753.4|37738.4|13
1739475300000|2025-02-13 19:35:00|37758.4|37743.4|37765.9|37750.9|37770.9|37755.9|37750.9|37735.9|10
1739475600000|2025-02-13 19:40:00|37763.4|37748.4|37753.4|37738.4|37765.9|37750.9|37748.4|37733.4|7
1739475900000|2025-02-13 19:45:00|37755.9|37740.9|37743.4|37728.4|37755.9|37740.9|37740.9|37725.9|25
1739476200000|2025-02-13 19:50:00|37745.9|37730.9|37745.9|37730.9|37758.4|37743.4|37743.4|37728.4|18
1739476500000|2025-02-13 19:55:00|37748.4|37733.4|37740.9|37725.9|37750.9|37735.9|37738.4|37723.4|7
1739476800000|2025-02-13 20:00:00|37738.4|37723.4|37738.4|37723.4|37745.9|37730.9|37735.9|37720.9|11
1739477100000|2025-02-13 20:05:00|37735.9|37720.9|37738.4|37723.4|37748.4|37733.4|37733.4|37718.4|13
1739477400000|2025-02-13 20:10:00|37735.9|37720.9|37740.9|37725.9|37745.9|37730.9|37735.9|37720.9|3
1739477700000|2025-02-13 20:15:00|37743.4|37728.4|37750.9|37735.9|37753.4|37738.4|37738.4|37723.4|9
1739478000000|2025-02-13 20:20:00|37753.4|37738.4|37745.9|37730.9|37753.4|37738.4|37738.4|37723.4|22
1739478300000|2025-02-13 20:25:00|37743.4|37728.4|37740.9|37725.9|37745.9|37730.9|37735.9|37720.9|12
1739478600000|2025-02-13 20:30:00|37738.4|37723.4|37740.9|37725.9|37743.4|37728.4|37733.4|37718.4|7
1739478900000|2025-02-13 20:35:00|37743.4|37728.4|37773.4|37758.4|37778.4|37763.4|37740.9|37725.9|80
1739479200000|2025-02-13 20:40:00|37770.9|37755.9|37763.4|37748.4|37775.9|37760.9|37760.9|37745.9|6
1739479500000|2025-02-13 20:45:00|37760.9|37745.9|37758.4|37743.4|37763.4|37748.4|37758.4|37743.4|10
1739479800000|2025-02-13 20:50:00|37760.9|37745.9|37735.9|37720.9|37765.9|37750.9|37735.9|37720.9|28
1739480100000|2025-02-13 20:55:00|37733.4|37718.4|37748.4|37733.4|37750.9|37735.9|37733.4|37718.4|19
1739480400000|2025-02-13 21:00:00|37768.2|37728.2|37747.6|37707.6|37770.1|37730.1|37742.6|37702.6|0
1739480700000|2025-02-13 21:05:00|37747.7|37707.7|37769|37729|37775.3|37735.3|37744.9|37704.9|0
1739481000000|2025-02-13 21:10:00|37767.7|37727.7|37757.3|37717.3|37769|37729|37755.2|37715.2|0
1739481300000|2025-02-13 21:15:00|37752.3|37712.3|37747.4|37707.4|37758.5|37718.5|37747.4|37707.4|0
1739481600000|2025-02-13 21:20:00|37746.7|37706.7|37748.8|37708.8|37750.2|37710.2|37741.2|37701.2|0
1739481900000|2025-02-13 21:25:00|37749.5|37709.5|37750.2|37710.2|37755|37715|37747.4|37707.4|0
1739482200000|2025-02-13 21:30:00|37750.1|37710.1|37752.9|37712.9|37754.3|37714.3|37747.4|37707.4|0
1739482500000|2025-02-13 21:35:00|37753|37713|37756.4|37716.4|37758.5|37718.5|37752.2|37712.2|0
1739482800000|2025-02-13 21:40:00|37756.3|37716.3|37761.2|37721.2|37762.6|37722.6|37755|37715|0
1739483100000|2025-02-13 21:45:00|37759.8|37719.8|37766.1|37726.1|37767.4|37727.4|37758.5|37718.5|0
1739483400000|2025-02-13 21:50:00|37766|37726|37758.5|37718.5|37766|37726|37756.4|37716.4|0
1739483700000|2025-02-13 21:55:00|37758.4|37718.4|37750.9|37710.9|37759.8|37719.8|37747.4|37707.4|0
1739484000000|2025-02-13 22:00:00|37755.2|37715.2|37750.4|37710.4|37757.3|37717.3|37749|37709|0
1739484300000|2025-02-13 22:05:00|37751.1|37711.1|37753.1|37713.1|37753.1|37713.1|37749|37709|0
1739484600000|2025-02-13 22:10:00|37752.5|37712.5|37753.1|37713.1|37753.1|37713.1|37751.8|37711.8|0
1739484900000|2025-02-13 22:15:00|37753.2|37713.2|37751.1|37711.1|37755.2|37715.2|37751.1|37711.1|0
1739485200000|2025-02-13 22:20:00|37751.8|37711.8|37758|37718|37758|37718|37751.8|37711.8|0
1739485500000|2025-02-13 22:25:00|37758.7|37718.7|37758|37718|37758.7|37718.7|37758|37718|0
1739486400000|2025-02-13 22:40:00|37758.1|37718.1|37759.4|37719.4|37760.1|37720.1|37758.1|37718.1|0
1739486700000|2025-02-13 22:45:00|37759.3|37719.3|37754.6|37714.6|37759.3|37719.3|37750.4|37710.4|0
1739487000000|2025-02-13 22:50:00|37754.5|37714.5|37751.8|37711.8|37754.5|37714.5|37748.3|37708.3|0
1739487300000|2025-02-13 22:55:00|37753.2|37713.2|37752.5|37712.5|37754.6|37714.6|37751.1|37711.1|0
1739487600000|2025-02-13 23:00:00|37747.5|37707.5|37753|37713|37769.5|37729.5|37747.5|37707.5|0
1739487900000|2025-02-13 23:05:00|37753.7|37713.7|37757.8|37717.8|37761.9|37721.9|37751.6|37711.6|0
1739488200000|2025-02-13 23:10:00|37757.9|37717.9|37766.8|37726.8|37770.2|37730.2|37755|37715|0
1739488500000|2025-02-13 23:15:00|37768.2|37728.2|37764|37724|37768.9|37728.9|37761.3|37721.3|0
1739488800000|2025-02-13 23:20:00|37763.3|37723.3|37776.5|37736.5|37779.9|37739.9|37762.6|37722.6|0
1739489100000|2025-02-13 23:25:00|37776.4|37736.4|37775.1|37735.1|37779.2|37739.2|37773|37733|0
1739489400000|2025-02-13 23:30:00|37778.1|37738.1|37761.5|37721.5|37781.5|37741.5|37758|37718|0
1739489700000|2025-02-13 23:35:00|37762.9|37722.9|37764.2|37724.2|37766.3|37726.3|37758|37718|0
1739490000000|2025-02-13 23:40:00|37763.6|37723.6|37764.2|37724.2|37767.7|37727.7|37761.5|37721.5|0
1739490300000|2025-02-13 23:45:00|37759.9|37719.9|37762.6|37722.6|37764|37724|37759.2|37719.2|0
1739490600000|2025-02-13 23:50:00|37762.7|37722.7|37759.2|37719.2|37764|37724|37757.8|37717.8|0
1739490900000|2025-02-13 23:55:00|37761.3|37721.3|37761.3|37721.3|37764|37724|37756.4|37716.4|0
1739491200000|2025-02-14 00:00:00|37762.6|37722.6|37765.4|37725.4|37777.8|37737.8|37761.9|37721.9|0
1739491500000|2025-02-14 00:05:00|37764|37724|37753|37713|37765.4|37725.4|37751.6|37711.6|0
1739491800000|2025-02-14 00:10:00|37753.7|37713.7|37756.4|37716.4|37759.2|37719.2|37748.8|37708.8|0
1739492100000|2025-02-14 00:15:00|37762.9|37722.9|37779.4|37739.4|37782.7|37742.7|37755.6|37715.6|0
1739492400000|2025-02-14 00:20:00|37782.7|37742.7|37772.6|37732.6|37782.8|37742.8|37769.3|37729.3|0
1739492700000|2025-02-14 00:25:00|37772.7|37732.7|37782.8|37742.8|37789.6|37749.6|37772.6|37732.6|0
1739493000000|2025-02-14 00:30:00|37782.7|37742.7|37779.3|37739.3|37782.7|37742.7|37776|37736|0
1739493300000|2025-02-14 00:35:00|37779.4|37739.4|37782.6|37742.6|37782.7|37742.7|37775.9|37735.9|0
1739493600000|2025-02-14 00:40:00|37786|37746|37789.5|37749.5|37789.5|37749.5|37782.6|37742.6|0
1739493900000|2025-02-14 00:45:00|37789.4|37749.4|37789.3|37749.3|37789.5|37749.5|37782.5|37742.5|0
1739494200000|2025-02-14 00:50:00|37789.2|37749.2|37796.1|37756.1|37796.2|37756.2|37785.8|37745.8|0
1739494500000|2025-02-14 00:55:00|37796|37756|37785.9|37745.9|37796|37756|37785.8|37745.8|0
1739494800000|2025-02-14 01:00:00|37789.2|37749.2|37782.7|37742.7|37789.4|37749.4|37782.5|37742.5|0
1739495100000|2025-02-14 01:05:00|37782.8|37742.8|37796.4|37756.4|37803.2|37763.2|37782.8|37742.8|0
1739495400000|2025-02-14 01:10:00|37796.3|37756.3|37789.7|37749.7|37799.8|37759.8|37782.9|37742.9|0
1739495700000|2025-02-14 01:15:00|37784.7|37744.7|37791.2|37751.2|37791.2|37751.2|37777.6|37737.6|0
1739496000000|2025-02-14 01:20:00|37787.9|37747.9|37791.3|37751.3|37798.1|37758.1|37787.9|37747.9|0
1739496300000|2025-02-14 01:25:00|37794.7|37754.7|37798.3|37758.3|37798.3|37758.3|37791.3|37751.3|0
1739496600000|2025-02-14 01:30:00|37806.7|37766.7|37813.9|37773.9|37817.3|37777.3|37796.5|37756.5|0
1739496900000|2025-02-14 01:35:00|37813.8|37773.8|37824|37784|37827.4|37787.4|37806.9|37766.9|0
1739497200000|2025-02-14 01:40:00|37823.9|37783.9|37823.9|37783.9|37827.5|37787.5|37817.2|37777.2|0
1739497500000|2025-02-14 01:45:00|37820.6|37780.6|37817.2|37777.2|37824.1|37784.1|37817.2|37777.2|0
1739497800000|2025-02-14 01:50:00|37817.3|37777.3|37820.8|37780.8|37824.1|37784.1|37813.9|37773.9|0
1739498100000|2025-02-14 01:55:00|37817.5|37777.5|37824.3|37784.3|37827.6|37787.6|37817.4|37777.4|0
1739498400000|2025-02-14 02:00:00|37824.2|37784.2|37827.7|37787.7|37831|37791|37820.9|37780.9|0
1739498700000|2025-02-14 02:05:00|37827.6|37787.6|37827.8|37787.8|37831.1|37791.1|37824.3|37784.3|0
1739499000000|2025-02-14 02:10:00|37827.7|37787.7|37827.6|37787.6|37831.2|37791.2|37824.3|37784.3|0
1739499300000|2025-02-14 02:15:00|37819.2|37779.2|37812.6|37772.6|37819.2|37779.2|37812.4|37772.4|0
1739499600000|2025-02-14 02:20:00|37812.7|37772.7|37812.6|37772.6|37812.7|37772.7|37812.5|37772.5|0
1739499900000|2025-02-14 02:25:00|37812.5|37772.5|37812.5|37772.5|37812.6|37772.6|37812.5|37772.5|0
1739500200000|2025-02-14 02:30:00|37817.5|37777.5|37820.9|37780.9|37824.3|37784.3|37817.4|37777.4|0
1739500500000|2025-02-14 02:35:00|37817.5|37777.5|37827.8|37787.8|37831.2|37791.2|37817.5|37777.5|0
1739500800000|2025-02-14 02:40:00|37831.2|37791.2|37821.1|37781.1|37831.3|37791.3|37817.6|37777.6|0
1739501100000|2025-02-14 02:45:00|37821|37781|37817.6|37777.6|37824.4|37784.4|37817.6|37777.6|0
1739501400000|2025-02-14 02:50:00|37817.7|37777.7|37821.1|37781.1|37821.1|37781.1|37817.6|37777.6|0
1739501700000|2025-02-14 02:55:00|37824.4|37784.4|37817.7|37777.7|37824.4|37784.4|37817.6|37777.6|0
1739502000000|2025-02-14 03:00:00|37821.1|37781.1|37831|37791|37831|37791|37817.6|37777.6|0
1739502300000|2025-02-14 03:05:00|37830.9|37790.9|37827.3|37787.3|37830.9|37790.9|37827.3|37787.3|0
1739502600000|2025-02-14 03:10:00|37827.4|37787.4|37837.5|37797.5|37837.5|37797.5|37827.3|37787.3|0
1739502900000|2025-02-14 03:15:00|37829|37789|37825.6|37785.6|37829.1|37789.1|37825.6|37785.6|0
1739503200000|2025-02-14 03:20:00|37825.7|37785.7|37815.6|37775.6|37825.7|37785.7|37812.2|37772.2|0
1739503500000|2025-02-14 03:25:00|37815.5|37775.5|37819|37779|37819|37779|37812.2|37772.2|0
1739503800000|2025-02-14 03:30:00|37824.1|37784.1|37830.7|37790.7|37830.7|37790.7|37823.9|37783.9|0
1739504100000|2025-02-14 03:35:00|37824|37784|37820.8|37780.8|37830.7|37790.7|37817.3|37777.3|0
1739504400000|2025-02-14 03:40:00|37824.1|37784.1|37824.1|37784.1|37830.8|37790.8|37820.8|37780.8|0
1739504700000|2025-02-14 03:45:00|37824|37784|37824.2|37784.2|37824.3|37784.3|37817.4|37777.4|0
1739505000000|2025-02-14 03:50:00|37824.3|37784.3|37821.1|37781.1|37824.3|37784.3|37820.9|37780.9|0
1739505300000|2025-02-14 03:55:00|37824.4|37784.4|37817.7|37777.7|37824.4|37784.4|37817.7|37777.7|0
1739505600000|2025-02-14 04:00:00|37817.6|37777.6|37817.6|37777.6|37821|37781|37814.2|37774.2|0
1739505900000|2025-02-14 04:05:00|37817.7|37777.7|37824.2|37784.2|37824.4|37784.4|37817.6|37777.6|0
1739506200000|2025-02-14 04:10:00|37820.9|37780.9|37817.6|37777.6|37824.2|37784.2|37817.5|37777.5|0
1739506500000|2025-02-14 04:15:00|37817.5|37777.5|37817.5|37777.5|37817.6|37777.6|37817.5|37777.5|0
1739506800000|2025-02-14 04:20:00|37820.9|37780.9|37820.9|37780.9|37820.9|37780.9|37817.5|37777.5|0
1739507100000|2025-02-14 04:25:00|37817.6|37777.6|37824.2|37784.2|37824.3|37784.3|37817.6|37777.6|0
1739507400000|2025-02-14 04:30:00|37820.9|37780.9|37824.2|37784.2|37824.2|37784.2|37817.5|37777.5|0
1739507700000|2025-02-14 04:35:00|37827.6|37787.6|37827.6|37787.6|37827.6|37787.6|37824.3|37784.3|0
1739508000000|2025-02-14 04:40:00|37824.3|37784.3|37831|37791|37831|37791|37824.2|37784.2|0
1739508300000|2025-02-14 04:45:00|37834.4|37794.4|37837.8|37797.8|37837.8|37797.8|37831|37791|0
1739508600000|2025-02-14 04:50:00|37837.7|37797.7|37831|37791|37837.7|37797.7|37830.9|37790.9|0
1739508900000|2025-02-14 04:55:00|37834.4|37794.4|37826|37786|37834.4|37794.4|37826|37786|0
1739509200000|2025-02-14 05:00:00|37826.1|37786.1|37826.1|37786.1|37829.4|37789.4|37826|37786|0
1739509500000|2025-02-14 05:05:00|37819.4|37779.4|37805.8|37765.8|37819.4|37779.4|37805.8|37765.8|0
1739509800000|2025-02-14 05:10:00|37805.9|37765.9|37805.8|37765.8|37805.9|37765.9|37805.8|37765.8|0
1739510100000|2025-02-14 05:15:00|37805.9|37765.9|37805.9|37765.9|37805.9|37765.9|37805.8|37765.8|0
1739510400000|2025-02-14 05:20:00|37805.8|37765.8|37809.2|37769.2|37809.2|37769.2|37805.8|37765.8|0
1739510700000|2025-02-14 05:25:00|37805.8|37765.8|37805.7|37765.7|37805.8|37765.8|37805.7|37765.7|0
1739511000000|2025-02-14 05:30:00|37805.6|37765.6|37792.1|37752.1|37805.6|37765.6|37792.1|37752.1|0
1739511300000|2025-02-14 05:35:00|37792.2|37752.2|37778.5|37738.5|37792.3|37752.3|37778.5|37738.5|0
1739511600000|2025-02-14 05:40:00|37778.6|37738.6|37792|37752|37798.6|37758.6|37778.4|37738.4|0
1739511900000|2025-02-14 05:45:00|37791.9|37751.9|37771.7|37731.7|37791.9|37751.9|37771.7|37731.7|0
1739512200000|2025-02-14 05:50:00|37778.4|37738.4|37785.2|37745.2|37791.9|37751.9|37771.7|37731.7|0
1739512500000|2025-02-14 05:55:00|37785.1|37745.1|37785.2|37745.2|37791.9|37751.9|37778.5|37738.5|0
1739512800000|2025-02-14 06:00:00|37785.1|37745.1|37788.7|37748.7|37792|37752|37785.1|37745.1|0
1739513100000|2025-02-14 06:05:00|37792.1|37752.1|37785.3|37745.3|37792.1|37752.1|37785.3|37745.3|0
1739513400000|2025-02-14 06:10:00|37792|37752|37792.2|37752.2|37795.6|37755.6|37778.6|37738.6|0
1739513700000|2025-02-14 06:15:00|37792.3|37752.3|37792.2|37752.2|37792.3|37752.3|37785.4|37745.4|0
1739514000000|2025-02-14 06:20:00|37792.1|37752.1|37792|37752|37798.7|37758.7|37785.3|37745.3|0
1739514300000|2025-02-14 06:25:00|37795.4|37755.4|37777.1|37737.1|37810.8|37770.8|37777.1|37737.1|0
1739514600000|2025-02-14 06:30:00|37777|37737|37800.6|37760.6|37817.4|37777.4|37773.7|37733.7|0
1739514900000|2025-02-14 06:35:00|37800.5|37760.5|37817.3|37777.3|37817.4|37777.4|37790.6|37750.6|0
1739515200000|2025-02-14 06:40:00|37817.4|37777.4|37824.2|37784.2|37824.2|37784.2|37817.3|37777.3|0
1739515500000|2025-02-14 06:45:00|37824.1|37784.1|37824.1|37784.1|37830.9|37790.9|37824.1|37784.1|0
1739515800000|2025-02-14 06:50:00|37824.2|37784.2|37817.4|37777.4|37824.2|37784.2|37810.7|37770.7|0
1739516100000|2025-02-14 06:55:00|37817.3|37777.3|37824.2|37784.2|37824.2|37784.2|37817.3|37777.3|0
1739516400000|2025-02-14 07:00:00|37801.2|37786.2|37823.7|37808.7|37823.7|37808.7|37801.2|37786.2|8
1739516700000|2025-02-14 07:05:00|37826.2|37811.2|37848.7|37833.7|37861.2|37846.2|37826.2|37811.2|24
1739517000000|2025-02-14 07:10:00|37851.2|37836.2|37858.7|37843.7|37858.7|37843.7|37848.7|37833.7|2
1739517300000|2025-02-14 07:15:00|37856.2|37841.2|37858.7|37843.7|37861.2|37846.2|37848.7|37833.7|6
1739517600000|2025-02-14 07:20:00|37861.2|37846.2|37853.7|37838.7|37873.7|37858.7|37853.7|37838.7|36
1739517900000|2025-02-14 07:25:00|37856.2|37841.2|37863.7|37848.7|37878.7|37863.7|37856.2|37841.2|22
1739518200000|2025-02-14 07:30:00|37866.2|37851.2|37853.7|37838.7|37866.2|37851.2|37853.7|37838.7|35
1739518500000|2025-02-14 07:35:00|37851.2|37836.2|37851.2|37836.2|37856.2|37841.2|37843.7|37828.7|52
1739518800000|2025-02-14 07:40:00|37848.7|37833.7|37853.7|37838.7|37853.7|37838.7|37846.2|37831.2|11
1739519100000|2025-02-14 07:45:00|37856.2|37841.2|37888.7|37873.7|37888.7|37873.7|37856.2|37841.2|43
1739519400000|2025-02-14 07:50:00|37883.7|37868.7|37878.7|37863.7|37883.7|37868.7|37878.7|37863.7|9
1739519700000|2025-02-14 07:55:00|37876.2|37861.2|37893.7|37878.7|37898.7|37883.7|37871.2|37856.2|105
1739520000000|2025-02-14 08:00:00|37891.2|37876.2|37891.2|37876.2|37928.7|37913.7|37836.2|37821.2|550
1739520300000|2025-02-14 08:05:00|37901.2|37886.2|37921.2|37906.2|37936.2|37921.2|37876.2|37861.2|213
1739520600000|2025-02-14 08:10:00|37918.7|37903.7|37921.2|37906.2|37941.2|37926.2|37888.7|37873.7|142
1739520900000|2025-02-14 08:15:00|37923.7|37908.7|37881.2|37866.2|37936.2|37921.2|37878.7|37863.7|146
1739521200000|2025-02-14 08:20:00|37883.7|37868.7|37888.7|37873.7|37926.2|37911.2|37883.7|37868.7|143
1739521500000|2025-02-14 08:25:00|37886.2|37871.2|37868.7|37853.7|37911.2|37896.2|37866.2|37851.2|161
1739521800000|2025-02-14 08:30:00|37866.2|37851.2|37921.2|37906.2|37921.2|37906.2|37866.2|37851.2|162
1739522100000|2025-02-14 08:35:00|37918.7|37903.7|37951.2|37936.2|37956.2|37941.2|37911.2|37896.2|156
1739522400000|2025-02-14 08:40:00|37955|37940|37907.5|37892.5|37965|37950|37897.5|37882.5|134
1739522700000|2025-02-14 08:45:00|37905|37890|37930|37915|37942.5|37927.5|37905|37890|58
1739523000000|2025-02-14 08:50:00|37925|37910|37945|37930|37945|37930|37917.5|37902.5|69
1739523300000|2025-02-14 08:55:00|37947.5|37932.5|37977.5|37962.5|37982.5|37967.5|37937.5|37922.5|134
1739523600000|2025-02-14 09:00:00|37975|37960|37977.5|37962.5|38005|37990|37965|37950|134
1739523900000|2025-02-14 09:05:00|37980|37965|37970|37955|37992.5|37977.5|37960|37945|39
1739524200000|2025-02-14 09:10:00|37967.5|37952.5|38000|37985|38000|37985|37965|37950|54
1739524500000|2025-02-14 09:15:00|37997.5|37982.5|38005|37990|38005|37990|37985|37970|54
1739524800000|2025-02-14 09:20:00|38002.5|37987.5|38005|37990|38015|38000|37982.5|37967.5|123
1739525100000|2025-02-14 09:25:00|37997.5|37982.5|38020|38005|38025|38010|37997.5|37982.5|79
1739525400000|2025-02-14 09:30:00|38017.5|38002.5|38010|37995|38030|38015|38010|37995|72
1739525700000|2025-02-14 09:35:00|38015|38000|38015|38000|38025|38010|38005|37990|62
1739526000000|2025-02-14 09:40:00|38017.5|38002.5|38015|38000|38022.5|38007.5|38005|37990|41
1739526300000|2025-02-14 09:45:00|38010|37995|37990|37975|38010|37995|37990|37975|42
1739526600000|2025-02-14 09:50:00|37985|37970|37980|37965|37985|37970|37965|37950|73
1739526900000|2025-02-14 09:55:00|37982.5|37967.5|37997.5|37982.5|38000|37985|37982.5|37967.5|21
1739527200000|2025-02-14 10:00:00|37995|37980|37992.5|37977.5|38005|37990|37980|37965|55
1739527500000|2025-02-14 10:05:00|37995|37980|37980|37965|38000|37985|37977.5|37962.5|45
1739527800000|2025-02-14 10:10:00|37977.5|37962.5|37990|37975|37997.5|37982.5|37975|37960|54
1739528100000|2025-02-14 10:15:00|37992.5|37977.5|38010|37995|38015|38000|37990|37975|46
1739528400000|2025-02-14 10:20:00|38007.5|37992.5|38000|37985|38010|37995|37995|37980|52
1739528700000|2025-02-14 10:25:00|38005|37990|37995|37980|38010|37995|37995|37980|56
1739529000000|2025-02-14 10:30:00|37992.5|37977.5|37960|37945|38000|37985|37960|37945|39
1739529300000|2025-02-14 10:35:00|37957.5|37942.5|37925|37910|37965|37950|37915|37900|56
1739529600000|2025-02-14 10:40:00|37927.5|37912.5|37950|37935|37960|37945|37925|37910|74
1739529900000|2025-02-14 10:45:00|37947.5|37932.5|37945|37930|37957.5|37942.5|37930|37915|39
1739530200000|2025-02-14 10:50:00|37942.5|37927.5|37952.5|37937.5|37952.5|37937.5|37915|37900|77
1739530500000|2025-02-14 10:55:00|37950|37935|37970|37955|37980|37965|37950|37935|136
1739530800000|2025-02-14 11:00:00|37965|37950|37985|37970|37987.5|37972.5|37950|37935|54
1739531100000|2025-02-14 11:05:00|37990|37975|37987.5|37972.5|37995|37980|37980|37965|29
1739531400000|2025-02-14 11:10:00|37990|37975|38025|38010|38027.5|38012.5|37990|37975|68
1739531700000|2025-02-14 11:15:00|38027.5|38012.5|38050|38035|38050|38035|38020|38005|102
1739532000000|2025-02-14 11:20:00|38047.5|38032.5|38052.5|38037.5|38065|38050|38040|38025|59
1739532300000|2025-02-14 11:25:00|38055|38040|38045|38030|38065|38050|38045|38030|49
1739532600000|2025-02-14 11:30:00|38042.5|38027.5|38047.5|38032.5|38055|38040|38040|38025|51
1739532900000|2025-02-14 11:35:00|38045|38030|38055|38040|38060|38045|38042.5|38027.5|27
1739533200000|2025-02-14 11:40:00|38052.5|38037.5|38065|38050|38067.5|38052.5|38050|38035|28
1739533500000|2025-02-14 11:45:00|38067.5|38052.5|38075|38060|38080|38065|38060|38045|86
1739533800000|2025-02-14 11:50:00|38072.5|38057.5|38080|38065|38082.5|38067.5|38065|38050|32
1739534100000|2025-02-14 11:55:00|38082.5|38067.5|38110|38095|38115|38100|38077.5|38062.5|122
1739534400000|2025-02-14 12:00:00|38107.5|38092.5|38130|38115|38145|38130|38105|38090|192
1739534700000|2025-02-14 12:05:00|38132.5|38117.5|38147.5|38132.5|38150|38135|38132.5|38117.5|276
1739535000000|2025-02-14 12:10:00|38150|38135|38160|38145|38162.5|38147.5|38145|38130|136
1739535300000|2025-02-14 12:15:00|38155|38140|38145|38130|38155|38140|38140|38125|91
1739535600000|2025-02-14 12:20:00|38142.5|38127.5|38130|38115|38145|38130|38127.5|38112.5|86
1739535900000|2025-02-14 12:25:00|38127.5|38112.5|38105|38090|38130|38115|38100|38085|67
1739536200000|2025-02-14 12:30:00|38107.5|38092.5|38110|38095|38110|38095|38090|38075|70
1739536500000|2025-02-14 12:35:00|38112.5|38097.5|38102.5|38087.5|38112.5|38097.5|38100|38085|37
1739536800000|2025-02-14 12:40:00|38101.8|38086.8|38089.3|38074.3|38109.3|38094.3|38084.3|38069.3|48
1739537100000|2025-02-14 12:45:00|38086.8|38071.8|38064.3|38049.3|38094.3|38079.3|38064.3|38049.3|49
1739537400000|2025-02-14 12:50:00|38066.8|38051.8|38059.3|38044.3|38074.3|38059.3|38046.8|38031.8|66
1739537700000|2025-02-14 12:55:00|38064.3|38049.3|38071.8|38056.8|38071.8|38056.8|38049.3|38034.3|66
1739538000000|2025-02-14 13:00:00|38069.3|38054.3|38079.3|38064.3|38086.8|38071.8|38069.3|38054.3|58
1739538300000|2025-02-14 13:05:00|38076.8|38061.8|38079.3|38064.3|38091.8|38076.8|38069.3|38054.3|31
1739538600000|2025-02-14 13:10:00|38074.3|38059.3|38089.3|38074.3|38099.3|38084.3|38074.3|38059.3|42
1739538900000|2025-02-14 13:15:00|38091.8|38076.8|38109.3|38094.3|38109.3|38094.3|38091.8|38076.8|40
1739539200000|2025-02-14 13:20:00|38106.8|38091.8|38099.3|38084.3|38116.8|38101.8|38099.3|38084.3|52
1739539500000|2025-02-14 13:25:00|38101.8|38086.8|38096.8|38081.8|38109.3|38094.3|38089.3|38074.3|395
1739539800000|2025-02-14 13:30:00|38094.3|38079.3|38061.8|38046.8|38094.3|38079.3|38054.3|38039.3|273
1739540100000|2025-02-14 13:35:00|38064.3|38049.3|38066.8|38051.8|38074.3|38059.3|38051.8|38036.8|45
1739540400000|2025-02-14 13:40:00|38069.3|38054.3|38061.8|38046.8|38079.3|38064.3|38059.3|38044.3|38
1739540700000|2025-02-14 13:45:00|38059.3|38044.3|38044.3|38029.3|38059.3|38044.3|38039.3|38024.3|75
1739541000000|2025-02-14 13:50:00|38049.3|38034.3|38034.3|38019.3|38059.3|38044.3|38031.8|38016.8|58
1739541300000|2025-02-14 13:55:00|38031.8|38016.8|38034.3|38019.3|38044.3|38029.3|38024.3|38009.3|84
1739541600000|2025-02-14 14:00:00|38036.8|38021.8|38039.3|38024.3|38044.3|38029.3|38034.3|38019.3|43
1739541900000|2025-02-14 14:05:00|38041.8|38026.8|38034.3|38019.3|38054.3|38039.3|38034.3|38019.3|45
1739542200000|2025-02-14 14:10:00|38031.8|38016.8|38016.8|38001.8|38039.3|38024.3|38014.3|37999.3|99
1739542500000|2025-02-14 14:15:00|38014.3|37999.3|38026.8|38011.8|38036.8|38021.8|38009.3|37994.3|92
1739542800000|2025-02-14 14:20:00|38029.3|38014.3|38039.3|38024.3|38044.3|38029.3|38029.3|38014.3|45
1739543100000|2025-02-14 14:25:00|38036.8|38021.8|38039.3|38024.3|38054.3|38039.3|38036.8|38021.8|60
1739543400000|2025-02-14 14:30:00|38036.8|38021.8|38074.3|38059.3|38074.3|38059.3|38021.8|38006.8|124
1739543700000|2025-02-14 14:35:00|38069.3|38054.3|38059.3|38044.3|38079.3|38064.3|38054.3|38039.3|104
1739544000000|2025-02-14 14:40:00|38064.3|38049.3|38064.3|38049.3|38069.3|38054.3|38054.3|38039.3|72
1739544300000|2025-02-14 14:45:00|38066.8|38051.8|38069.3|38054.3|38079.3|38064.3|38064.3|38049.3|69
1739544600000|2025-02-14 14:50:00|38074.3|38059.3|38079.3|38064.3|38084.3|38069.3|38064.3|38049.3|82
1739544900000|2025-02-14 14:55:00|38074.3|38059.3|38049.3|38034.3|38076.8|38061.8|38046.8|38031.8|107
1739545200000|2025-02-14 15:00:00|38044.3|38029.3|38019.3|38004.3|38044.3|38029.3|38014.3|37999.3|164
1739545500000|2025-02-14 15:05:00|38021.8|38006.8|38024.3|38009.3|38029.3|38014.3|38004.3|37989.3|134
1739545800000|2025-02-14 15:10:00|38023.9|38008.9|37983.9|37968.9|38023.9|38008.9|37976.4|37961.4|123
1739546100000|2025-02-14 15:15:00|37981.4|37966.4|37938.9|37923.9|37983.9|37968.9|37923.9|37908.9|102
1739546400000|2025-02-14 15:20:00|37941.4|37926.4|37923.9|37908.9|37941.4|37926.4|37913.9|37898.9|80
1739546700000|2025-02-14 15:25:00|37926.4|37911.4|37911.4|37896.4|37928.9|37913.9|37908.9|37893.9|65
1739547000000|2025-02-14 15:30:00|37908.9|37893.9|37946.4|37931.4|37953.9|37938.9|37903.9|37888.9|79
1739547300000|2025-02-14 15:35:00|37948.9|37933.9|37966.4|37951.4|37973.9|37958.9|37943.9|37928.9|57
1739547600000|2025-02-14 15:40:00|37963.9|37948.9|37966.4|37951.4|37983.9|37968.9|37951.4|37936.4|67
1739547900000|2025-02-14 15:45:00|37968.9|37953.9|37996.4|37981.4|37998.9|37983.9|37968.9|37953.9|98
1739548200000|2025-02-14 15:50:00|37993.9|37978.9|37983.9|37968.9|38006.4|37991.4|37983.9|37968.9|53
1739548500000|2025-02-14 15:55:00|37986.4|37971.4|37983.9|37968.9|38013.9|37998.9|37981.4|37966.4|72
1739548800000|2025-02-14 16:00:00|37986.4|37971.4|37988.9|37973.9|38001.4|37986.4|37986.4|37971.4|69
1739549100000|2025-02-14 16:05:00|37993.9|37978.9|37958.9|37943.9|37993.9|37978.9|37953.9|37938.9|69
1739549400000|2025-02-14 16:10:00|37961.4|37946.4|37946.4|37931.4|37973.9|37958.9|37933.9|37918.9|83
1739549700000|2025-02-14 16:15:00|37948.9|37933.9|37913.9|37898.9|37948.9|37933.9|37913.9|37898.9|93
1739550000000|2025-02-14 16:20:00|37916.4|37901.4|37911.4|37896.4|37916.4|37901.4|37896.4|37881.4|95
1739550300000|2025-02-14 16:25:00|37908.9|37893.9|37931.4|37916.4|37938.9|37923.9|37908.9|37893.9|154
1739550600000|2025-02-14 16:30:00|37928.9|37913.9|37981.4|37966.4|37983.9|37968.9|37928.9|37913.9|281
1739550900000|2025-02-14 16:35:00|37983.9|37968.9|37993.9|37978.9|38003.9|37988.9|37978.9|37963.9|122
1739551200000|2025-02-14 16:40:00|37998.9|37983.9|37998.9|37983.9|38008.9|37993.9|37993.9|37978.9|45
1739551500000|2025-02-14 16:45:00|38001.4|37986.4|37993.9|37978.9|38008.9|37993.9|37988.9|37973.9|31
1739551800000|2025-02-14 16:50:00|37996.4|37976.4|38001.4|37981.4|38006.4|37981.4|37991.4|37966.4|24
1739552100000|2025-02-14 16:55:00|38006.4|37986.4|38011.4|37991.4|38011.4|37991.4|38001.4|37981.4|286
1739552400000|2025-02-14 17:00:00|38006.4|37986.4|38001.4|37981.4|38016.4|37996.4|38001.4|37981.4|45
1739552700000|2025-02-14 17:05:00|37996.4|37976.4|37986.4|37966.4|37996.4|37976.4|37981.4|37961.4|8
1739553000000|2025-02-14 17:10:00|37981.4|37961.4|37991.4|37966.4|37991.4|37971.4|37981.4|37961.4|12
1739553300000|2025-02-14 17:15:00|37986.4|37961.4|37986.4|37966.4|37996.4|37976.4|37981.4|37961.4|10
1739553600000|2025-02-14 17:20:00|37991.4|37971.4|37986.4|37961.4|37991.4|37971.4|37981.4|37956.4|7
1739553900000|2025-02-14 17:25:00|37981.4|37956.4|37966.4|37946.4|37986.4|37961.4|37966.4|37941.4|15
1739554200000|2025-02-14 17:30:00|37961.4|37941.4|37966.4|37946.4|37971.4|37951.4|37961.4|37941.4|11
1739554500000|2025-02-14 17:35:00|37971.4|37941.4|37961.4|37941.4|37976.4|37956.4|37961.4|37941.4|0
1739554800000|2025-02-14 17:40:00|37956.4|37936.4|37951.4|37926.4|37961.4|37936.4|37941.4|37921.4|19
1739555100000|2025-02-14 17:45:00|37956.4|37931.4|37976.4|37956.4|37976.4|37956.4|37956.4|37926.4|11
1739555400000|2025-02-14 17:50:00|37981.4|37961.4|37991.4|37966.4|37996.4|37971.4|37976.4|37956.4|13
1739555700000|2025-02-14 17:55:00|37986.4|37971.4|37991.4|37971.4|37996.4|37971.4|37986.4|37966.4|2
1739556000000|2025-02-14 18:00:00|37986.4|37966.4|37986.4|37961.4|37991.4|37971.4|37986.4|37961.4|3
1739556300000|2025-02-14 18:05:00|37991.4|37966.4|37986.4|37966.4|37991.4|37966.4|37986.4|37961.4|1
1739556600000|2025-02-14 18:10:00|37991.4|37961.4|37986.4|37961.4|37991.4|37971.4|37986.4|37961.4|9
1739556900000|2025-02-14 18:15:00|37981.4|37966.4|37986.4|37966.4|37991.4|37966.4|37981.4|37956.4|7
1739557200000|2025-02-14 18:20:00|37991.4|37961.4|37986.4|37966.4|37991.4|37966.4|37986.4|37961.4|1
1739557500000|2025-02-14 18:25:00|37981.4|37961.4|37971.4|37946.4|37981.4|37961.4|37966.4|37946.4|18
1739557800000|2025-02-14 18:30:00|37976.4|37951.4|37986.4|37961.4|37986.4|37961.4|37971.4|37946.4|7
1739558100000|2025-02-14 18:35:00|37981.4|37966.4|37986.4|37966.4|37986.4|37966.4|37981.4|37961.4|5
1739558400000|2025-02-14 18:40:00|37991.4|37971.4|37986.4|37966.4|37996.4|37976.4|37986.4|37961.4|8
1739558700000|2025-02-14 18:45:00|37991.4|37971.4|37996.4|37976.4|37996.4|37976.4|37991.4|37966.4|2
1739559000000|2025-02-14 18:50:00|37991.4|37971.4|37996.4|37976.4|37996.4|37976.4|37991.4|37966.4|0
1739559300000|2025-02-14 18:55:00|38001.4|37971.4|37996.4|37976.4|38001.4|37976.4|37996.4|37971.4|1
1739559600000|2025-02-14 19:00:00|38001.4|37971.4|38001.4|37981.4|38001.4|37981.4|38001.4|37971.4|4
1739559900000|2025-02-14 19:05:00|38006.4|37986.4|38001.4|37976.4|38006.4|37986.4|37996.4|37976.4|23
1739560200000|2025-02-14 19:10:00||37981.4||37981.4||37981.4||37976.4|2
1739560500000|2025-02-14 19:15:00|37996.4|37976.4|37976.4|37956.4|37996.4|37976.4|37966.4|37946.4|44
1739560800000|2025-02-14 19:20:00|37971.4|37951.4|37971.4|37951.4|37976.4|37956.4|37966.4|37941.4|10
1739561100000|2025-02-14 19:25:00|37966.4|37946.4|37953.9|37938.9|37971.4|37946.4|37951.4|37931.4|11
1739561400000|2025-02-14 19:30:00|37951.4|37936.4|37951.4|37936.4|37953.9|37938.9|37943.9|37928.9|3
1739561700000|2025-02-14 19:35:00|37948.9|37933.9|37946.4|37931.4|37953.9|37938.9|37943.9|37928.9|8
1739562000000|2025-02-14 19:40:00|37948.9|37933.9|37948.9|37933.9|37953.9|37938.9|37941.4|37926.4|11
1739562300000|2025-02-14 19:45:00|37951.4|37936.4|37948.9|37933.9|37951.4|37936.4|37946.4|37931.4|5
1739562600000|2025-02-14 19:50:00|37951.4|37936.4|37941.4|37926.4|37953.9|37938.9|37936.4|37921.4|7
1739562900000|2025-02-14 19:55:00|37943.9|37928.9|37941.4|37926.4|37943.9|37928.9|37933.9|37918.9|4
1739563200000|2025-02-14 20:00:00|37943.9|37928.9|37946.4|37931.4|37946.4|37931.4|37938.9|37923.9|5
1739563500000|2025-02-14 20:05:00|37943.9|37928.9|37956.4|37941.4|37958.9|37943.9|37943.9|37928.9|12
1739563800000|2025-02-14 20:10:00|37953.9|37938.9|37953.9|37938.9|37953.9|37938.9|37946.4|37931.4|11
1739564100000|2025-02-14 20:15:00|37956.4|37941.4|37971.4|37956.4|37973.9|37958.9|37956.4|37941.4|26
1739564400000|2025-02-14 20:20:00|37973.9|37958.9|37966.4|37951.4|37978.9|37963.9|37966.4|37951.4|15
1739564700000|2025-02-14 20:25:00|37963.9|37948.9|37946.4|37931.4|37963.9|37948.9|37943.9|37928.9|14
1739565000000|2025-02-14 20:30:00|37948.9|37933.9|37953.9|37938.9|37953.9|37938.9|37943.9|37928.9|9
1739565300000|2025-02-14 20:35:00|37951.4|37936.4|37958.9|37943.9|37966.4|37951.4|37951.4|37936.4|19
1739565600000|2025-02-14 20:40:00|37956.4|37941.4|37941.4|37926.4|37956.4|37941.4|37938.9|37923.9|21
1739565900000|2025-02-14 20:45:00|37938.9|37923.9|37926.4|37911.4|37938.9|37923.9|37923.9|37908.9|24
1739566200000|2025-02-14 20:50:00|37931.4|37916.4|37936.4|37921.4|37946.4|37931.4|37931.4|37916.4|50
1739566500000|2025-02-14 20:55:00|37933.9|37918.9|37946.4|37931.4|37953.9|37938.9|37933.9|37918.9|33
1739566800000|2025-02-14 21:00:00|37956.4|37916.4|37956.3|37916.3|37962.5|37922.5|37941.1|37901.1|0
1739567100000|2025-02-14 21:05:00|37956.2|37916.2|37967|37927|37970.4|37930.4|37953.5|37913.5|0
1739567400000|2025-02-14 21:10:00|37966.9|37926.9|37970.4|37930.4|37973.2|37933.2|37959.4|37919.4|0
1739567700000|2025-02-14 21:15:00|37969|37929|37964.2|37924.2|37970.4|37930.4|37959.4|37919.4|0
1739568000000|2025-02-14 21:20:00|37964.1|37924.1|37967|37927|37969|37929|37960.7|37920.7|0
1739568300000|2025-02-14 21:25:00|37966.9|37926.9|37964.2|37924.2|37967|37927|37960.7|37920.7|0
1739568600000|2025-02-14 21:30:00|37964.1|37924.1|37953.1|37913.1|37964.2|37924.2|37946.9|37906.9|0
1739568900000|2025-02-14 21:35:00|37951.7|37911.7|37955.2|37915.2|37956.6|37916.6|37951.7|37911.7|0
1739569200000|2025-02-14 21:40:00|37955.1|37915.1|37951.7|37911.7|37956.6|37916.6|37951.7|37911.7|0
1739569500000|2025-02-14 21:45:00|37951.8|37911.8|37955.2|37915.2|37955.2|37915.2|37949|37909|0
1739569800000|2025-02-14 21:50:00|37955.3|37915.3|37965.6|37925.6|37965.6|37925.6|37955.2|37915.2|0
1739570100000|2025-02-14 21:55:00|37965.5|37925.5|37971.1|37931.1|37976.7|37936.7|37962.8|37922.8|0
1739570400000|2025-02-14 22:00:00|37971.8|37931.8|37971.8|37931.8|37971.8|37931.8|37971.8|37931.8|0
1739746800000|2025-02-16 23:00:00|37994.1|37954.1|37986.5|37946.5|37994.8|37954.8|37984.4|37944.4|0
1739747100000|2025-02-16 23:05:00|37987.2|37947.2|37978.2|37938.2|37992.7|37952.7|37975.4|37935.4|0
1739747400000|2025-02-16 23:10:00|37978.1|37938.1|37987.9|37947.9|37987.9|37947.9|37976.8|37936.8|0
1739747700000|2025-02-16 23:15:00|37967.3|37927.3|37959.7|37919.7|37973.5|37933.5|37959.7|37919.7|0
1739748000000|2025-02-16 23:20:00|37959.6|37919.6|37950.6|37910.6|37959.7|37919.7|37947.2|37907.2|0
1739748300000|2025-02-16 23:25:00|37950.7|37910.7|37938.9|37898.9|37952|37912|37936.8|37896.8|0
1739748600000|2025-02-16 23:30:00|37939.6|37899.6|37949.3|37909.3|37950.6|37910.6|37937.5|37897.5|0
1739748900000|2025-02-16 23:35:00|37950|37910|37945.8|37905.8|37950.6|37910.6|37943|37903|0
1739749200000|2025-02-16 23:40:00|37945.9|37905.9|37957.6|37917.6|37959|37919|37945.9|37905.9|0
1739749500000|2025-02-16 23:45:00|37957.5|37917.5|37961|37921|37963.1|37923.1|37956.2|37916.2|0
1739749800000|2025-02-16 23:50:00|37961.1|37921.1|37963.1|37923.1|37964.5|37924.5|37959.7|37919.7|0
1739750100000|2025-02-16 23:55:00|37963.2|37923.2|37958.3|37918.3|37964.5|37924.5|37954.8|37914.8|0
1739750400000|2025-02-17 00:00:00|37977.5|37937.5|37980.2|37940.2|37984.4|37944.4|37969.9|37929.9|0
1739750700000|2025-02-17 00:05:00|37980.3|37940.3|37992.7|37952.7|37995.5|37955.5|37980.2|37940.2|0
1739751000000|2025-02-17 00:10:00|37992.8|37952.8|37983|37943|37994.1|37954.1|37983|37943|0
1739751300000|2025-02-17 00:15:00|37961.1|37921.1|37983.2|37943.2|38006.8|37966.8|37961|37921|0
1739751600000|2025-02-17 00:20:00|37979.8|37939.8|37976.5|37936.5|37986.6|37946.6|37976.3|37936.3|0
1739751900000|2025-02-17 00:25:00|37979.8|37939.8|37973|37933|37979.9|37939.9|37973|37933|0
1739752200000|2025-02-17 00:30:00|37973.1|37933.1|37973.1|37933.1|37976.5|37936.5|37966.2|37926.2|0
1739752500000|2025-02-17 00:35:00|37973|37933|37976.1|37936.1|37979.8|37939.8|37972.7|37932.7|0
1739752800000|2025-02-17 00:40:00|37976.2|37936.2|37986.5|37946.5|37986.5|37946.5|37976.1|37936.1|0
1739753100000|2025-02-17 00:45:00|37995.8|37955.8|38002.5|37962.5|38002.6|37962.6|37995.6|37955.6|0
1739753400000|2025-02-17 00:50:00|38002.6|37962.6|38009.3|37969.3|38009.3|37969.3|37999|37959|0
1739753700000|2025-02-17 00:55:00|38009.4|37969.4|38019.5|37979.5|38022.9|37982.9|38009.3|37969.3|0
1739754000000|2025-02-17 01:00:00|38016.1|37976.1|38016.1|37976.1|38016.2|37976.2|38002.6|37962.6|0
1739754300000|2025-02-17 01:05:00|38016.2|37976.2|38009.5|37969.5|38016.2|37976.2|38009.5|37969.5|0
1739754600000|2025-02-17 01:10:00|38009.6|37969.6|38006.3|37966.3|38009.6|37969.6|38002.8|37962.8|0
1739754900000|2025-02-17 01:15:00|38009.6|37969.6|38016.4|37976.4|38016.5|37976.5|38002.9|37962.9|0
1739755200000|2025-02-17 01:20:00|38016.5|37976.5|38019.9|37979.9|38023.4|37983.4|38016.4|37976.4|0
1739755500000|2025-02-17 01:25:00|38023.3|37983.3|38016.6|37976.6|38023.3|37983.3|38009.8|37969.8|0
1739755800000|2025-02-17 01:30:00|38007.3|37967.3|38014.3|37974.3|38027.7|37987.7|38007.3|37967.3|0
1739756100000|2025-02-17 01:35:00|38014.2|37974.2|38017.6|37977.6|38021.1|37981.1|38010.9|37970.9|0
1739756400000|2025-02-17 01:40:00|38021|37981|38027.6|37987.6|38027.6|37987.6|38020.8|37980.8|0
1739756700000|2025-02-17 01:45:00|38030.1|37990.1|38036.8|37996.8|38036.8|37996.8|38023.3|37983.3|0
1739757000000|2025-02-17 01:50:00|38033.4|37993.4|38030|37990|38036.8|37996.8|38023.3|37983.3|0
1739757300000|2025-02-17 01:55:00|38026.7|37986.7|38023.3|37983.3|38030.1|37990.1|38023.2|37983.2|0
1739757600000|2025-02-17 02:00:00|38023.4|37983.4|38023.4|37983.4|38023.4|37983.4|38016.5|37976.5|0
1739757900000|2025-02-17 02:05:00|38023.3|37983.3|38016.7|37976.7|38023.3|37983.3|38016.6|37976.6|0
1739758200000|2025-02-17 02:10:00|38016.6|37976.6|38016.9|37976.9|38023.7|37983.7|38009.9|37969.9|0
1739758500000|2025-02-17 02:15:00|38017|37977|38003.4|37963.4|38017|37977|38003.4|37963.4|0
1739758800000|2025-02-17 02:20:00|38003.5|37963.5|38013.6|37973.6|38017|37977|38003.5|37963.5|0
1739759100000|2025-02-17 02:25:00|38010.3|37970.3|38017.1|37977.1|38023.8|37983.8|38010.2|37970.2|0
1739759400000|2025-02-17 02:30:00|38013.7|37973.7|38010.4|37970.4|38017.2|37977.2|38010.4|37970.4|0
1739759700000|2025-02-17 02:35:00|38010.5|37970.5|38003.7|37963.7|38017.2|37977.2|38003.7|37963.7|0
1739760000000|2025-02-17 02:40:00|38010.4|37970.4|38003.7|37963.7|38010.4|37970.4|38003.7|37963.7|0
1739760300000|2025-02-17 02:45:00|38010.4|37970.4|37997|37957|38010.5|37970.5|37996.9|37956.9|0
1739760600000|2025-02-17 02:50:00|38000.4|37960.4|37997.1|37957.1|38000.4|37960.4|37997|37957|0
1739761200000|2025-02-17 03:00:00|37997.2|37957.2|38003.8|37963.8|38003.8|37963.8|37997|37957|0
1739761500000|2025-02-17 03:05:00|38003.9|37963.9|37997.1|37957.1|38007.2|37967.2|37997|37957|0
1739761800000|2025-02-17 03:10:00|38003.8|37963.8|38003.8|37963.8|38003.9|37963.9|37997.1|37957.1|0
1739762100000|2025-02-17 03:15:00|38003.9|37963.9|37997.2|37957.2|38003.9|37963.9|37997.2|37957.2|0
1739762400000|2025-02-17 03:20:00|37997.1|37957.1|37997.1|37957.1|38003.9|37963.9|37990.4|37950.4|0
1739762700000|2025-02-17 03:25:00|38000.5|37960.5|37997.1|37957.1|38003.8|37963.8|37997.1|37957.1|0
1739763000000|2025-02-17 03:30:00|37997|37957|37980.1|37940.1|37997|37957|37980.1|37940.1|0
1739763300000|2025-02-17 03:35:00|37983.4|37943.4|37983.5|37943.5|37986.9|37946.9|37980.1|37940.1|0
1739763600000|2025-02-17 03:40:00|37983.4|37943.4|37983.5|37943.5|37986.8|37946.8|37983.4|37943.4|0
1739763900000|2025-02-17 03:45:00|37983.6|37943.6|37983.6|37943.6|37990.3|37950.3|37983.5|37943.5|0
1739764200000|2025-02-17 03:50:00|37983.7|37943.7|37983.7|37943.7|37983.7|37943.7|37983.6|37943.6|0
1739764500000|2025-02-17 03:55:00|37987.1|37947.1|37997.2|37957.2|37997.2|37957.2|37987.1|37947.1|0
1739764800000|2025-02-17 04:00:00|37997.1|37957.1|37983.6|37943.6|37997.2|37957.2|37983.5|37943.5|0
1739765100000|2025-02-17 04:05:00|37983.5|37943.5|37983.5|37943.5|37983.5|37943.5|37983.4|37943.4|0
1739765700000|2025-02-17 04:15:00|37983.6|37943.6|37983.6|37943.6|37983.6|37943.6|37983.5|37943.5|0
1739766000000|2025-02-17 04:20:00|37976.9|37936.9|37976.9|37936.9|37976.9|37936.9|37976.9|37936.9|0
1739766300000|2025-02-17 04:25:00|37976.8|37936.8|37983.6|37943.6|37983.6|37943.6|37973.5|37933.5|0
1739766600000|2025-02-17 04:30:00|37983.7|37943.7|37997.4|37957.4|38004|37964|37983.6|37943.6|0
1739766900000|2025-02-17 04:35:00|38000.8|37960.8|37997.4|37957.4|38000.8|37960.8|37990.7|37950.7|0
1739767200000|2025-02-17 04:40:00|37997.5|37957.5|38004.1|37964.1|38004.1|37964.1|37997.4|37957.4|0
1739767500000|2025-02-17 04:45:00|38004.2|37964.2|38004.2|37964.2|38004.2|37964.2|38004.1|37964.1|0
1739767800000|2025-02-17 04:50:00|38004.3|37964.3|38011.1|37971.1|38011.1|37971.1|38004.3|37964.3|0
1739768100000|2025-02-17 04:55:00|38011|37971|38004.4|37964.4|38011.1|37971.1|38004.3|37964.3|0
1739768400000|2025-02-17 05:00:00|38007.7|37967.7|38004.4|37964.4|38011.1|37971.1|38004.3|37964.3|0
1739768700000|2025-02-17 05:05:00|38004.3|37964.3|38011.1|37971.1|38011.1|37971.1|37997.6|37957.6|0
1739769000000|2025-02-17 05:10:00|38011.2|37971.2|38011.2|37971.2|38017.9|37977.9|38004.5|37964.5|0
1739769300000|2025-02-17 05:15:00|38011.3|37971.3|38004.6|37964.6|38014.8|37974.8|38004.6|37964.6|0
1739769600000|2025-02-17 05:20:00|38008|37968|38011.4|37971.4|38014.8|37974.8|38008|37968|0
1739769900000|2025-02-17 05:25:00|38004.7|37964.7|38004.7|37964.7|38004.7|37964.7|38004.6|37964.6|0
1739770200000|2025-02-17 05:30:00|38004.6|37964.6|37984.3|37944.3|38004.6|37964.6|37984.3|37944.3|0
1739770500000|2025-02-17 05:35:00|37977.6|37937.6|37981.1|37941.1|37984.4|37944.4|37970.9|37930.9|0
1739770800000|2025-02-17 05:40:00|37984.4|37944.4|37987.8|37947.8|37987.8|37947.8|37981|37941|0
1739771100000|2025-02-17 05:45:00|37991.1|37951.1|37984.4|37944.4|37991.2|37951.2|37984.4|37944.4|0
1739771400000|2025-02-17 05:50:00|37984.3|37944.3|37984.4|37944.4|37987.8|37947.8|37984.3|37944.3|0
1739771700000|2025-02-17 05:55:00|37987.7|37947.7|37984.4|37944.4|37987.8|37947.8|37984.4|37944.4|0
1739772000000|2025-02-17 06:00:00|37984.3|37944.3|37984.4|37944.4|37984.5|37944.5|37984.3|37944.3|0
1739772300000|2025-02-17 06:05:00|37984.5|37944.5|37970.9|37930.9|37984.5|37944.5|37970.9|37930.9|0
1739772600000|2025-02-17 06:10:00|37970.8|37930.8|37974.2|37934.2|37977.6|37937.6|37970.8|37930.8|0
1739772900000|2025-02-17 06:15:00|37977.6|37937.6|37970.9|37930.9|37977.6|37937.6|37970.9|37930.9|0
1739773200000|2025-02-17 06:20:00|37977.6|37937.6|37984.3|37944.3|37984.3|37944.3|37970.8|37930.8|0
1739773500000|2025-02-17 06:25:00|37981|37941|37991|37951|37991|37951|37981|37941|0
1739773800000|2025-02-17 06:30:00|37984.3|37944.3|37990.8|37950.8|37990.8|37950.8|37977.4|37937.4|0
1739774100000|2025-02-17 06:35:00|37987.5|37947.5|37990.9|37950.9|37990.9|37950.9|37984.1|37944.1|0
1739774400000|2025-02-17 06:40:00|37997.6|37957.6|37990.9|37950.9|37997.7|37957.7|37990.9|37950.9|0
1739774700000|2025-02-17 06:45:00|37994.3|37954.3|37991.1|37951.1|38004.4|37964.4|37991|37951|0
1739775000000|2025-02-17 06:50:00|37991|37951|37997.8|37957.8|38004.5|37964.5|37991|37951|0
1739775300000|2025-02-17 06:55:00|38004.5|37964.5|38014.5|37974.5|38014.5|37974.5|38004.5|37964.5|0
1739775600000|2025-02-17 07:00:00|38006.8|37991.8|38014.3|37999.3|38024.3|38009.3|38006.8|37991.8|14
1739775900000|2025-02-17 07:05:00|38009.3|37994.3|38019.3|38004.3|38024.3|38009.3|38009.3|37994.3|24
1739776200000|2025-02-17 07:10:00|38011.8|37996.8|38031.8|38016.8|38036.8|38021.8|38011.8|37996.8|23
1739776500000|2025-02-17 07:15:00|38029.3|38014.3|38029.3|38014.3|38031.8|38016.8|38024.3|38009.3|4
1739776800000|2025-02-17 07:20:00|38026.8|38011.8|38024.3|38009.3|38031.8|38016.8|38014.3|37999.3|7
1739777100000|2025-02-17 07:25:00|38021.8|38006.8|38009.3|37994.3|38021.8|38006.8|38006.8|37991.8|16
1739777400000|2025-02-17 07:30:00|38011.8|37996.8|38029.3|38014.3|38031.8|38016.8|38011.8|37996.8|9
1739777700000|2025-02-17 07:35:00|38026.8|38011.8|38039.3|38024.3|38041.8|38026.8|38019.3|38004.3|23
1739778000000|2025-02-17 07:40:00|38036.8|38021.8|38026.8|38011.8|38039.3|38024.3|38026.8|38011.8|7
1739778300000|2025-02-17 07:45:00|38024.3|38009.3|38016.8|38001.8|38024.3|38009.3|38014.3|37999.3|14
1739778600000|2025-02-17 07:50:00|38014.3|37999.3|38021.8|38006.8|38021.8|38006.8|38014.3|37999.3|3
1739778900000|2025-02-17 07:55:00|38019.3|38004.3|38034.3|38019.3|38036.8|38021.8|38014.3|37999.3|74
1739779200000|2025-02-17 08:00:00|38036.8|38021.8|38071.8|38056.8|38076.8|38061.8|38029.3|38014.3|254
1739779500000|2025-02-17 08:05:00|38074.3|38059.3|38121.8|38106.8|38121.8|38106.8|38056.8|38041.8|192
1739779800000|2025-02-17 08:10:00|38116.8|38101.8|38126.8|38111.8|38126.8|38111.8|38079.3|38064.3|163
1739780100000|2025-02-17 08:15:00|38129.3|38114.3|38136.8|38121.8|38136.8|38121.8|38106.8|38091.8|194
1739780400000|2025-02-17 08:20:00|38139.3|38124.3|38171.8|38156.8|38181.8|38166.8|38131.8|38116.8|125
1739780700000|2025-02-17 08:25:00|38169.3|38154.3|38206.8|38191.8|38206.8|38191.8|38166.8|38151.8|120
1739781000000|2025-02-17 08:30:00|38209.3|38194.3|38214.3|38199.3|38216.8|38201.8|38174.3|38159.3|129
1739781300000|2025-02-17 08:35:00|38216.8|38201.8|38196.8|38181.8|38221.8|38206.8|38196.8|38181.8|77
1739781600000|2025-02-17 08:40:00|38198.7|38183.7|38228.7|38213.7|38231.2|38216.2|38196.2|38181.2|125
1739781900000|2025-02-17 08:45:00|38231.2|38216.2|38248.7|38233.7|38258.7|38243.7|38228.7|38213.7|112
1739782200000|2025-02-17 08:50:00|38246.2|38231.2|38266.2|38251.2|38266.2|38251.2|38241.2|38226.2|56
1739782500000|2025-02-17 08:55:00|38263.7|38248.7|38248.7|38233.7|38276.2|38261.2|38246.2|38231.2|54
1739782800000|2025-02-17 09:00:00|38246.2|38231.2|38303.7|38288.7|38303.7|38288.7|38246.2|38231.2|93
1739783100000|2025-02-17 09:05:00|38306.2|38291.2|38338.7|38323.7|38338.7|38323.7|38288.7|38273.7|97
1739783400000|2025-02-17 09:10:00|38336.2|38321.2|38351.2|38336.2|38356.2|38341.2|38333.7|38318.7|89
1739783700000|2025-02-17 09:15:00|38353.7|38338.7|38348.7|38333.7|38358.7|38343.7|38348.7|38333.7|177
1739784000000|2025-02-17 09:20:00|38343.7|38328.7|38343.7|38328.7|38348.7|38333.7|38328.7|38313.7|92
1739784300000|2025-02-17 09:25:00|38348.7|38333.7|38346.2|38331.2|38353.7|38338.7|38338.7|38323.7|124
1739784600000|2025-02-17 09:30:00|38348.7|38333.7|38378.7|38363.7|38386.2|38371.2|38348.7|38333.7|171
1739784900000|2025-02-17 09:35:00|38381.2|38366.2|38383.7|38368.7|38388.7|38373.7|38373.7|38358.7|115
1739785200000|2025-02-17 09:40:00|38381.2|38366.2|38393.7|38378.7|38398.7|38383.7|38368.7|38353.7|65
1739785500000|2025-02-17 09:45:00|38396.2|38381.2|38401.2|38386.2|38403.7|38388.7|38378.7|38363.7|99
1739785800000|2025-02-17 09:50:00|38403.7|38388.7|38408.7|38393.7|38426.2|38411.2|38396.2|38381.2|108
1739786100000|2025-02-17 09:55:00|38411.2|38396.2|38421.2|38406.2|38426.2|38411.2|38408.7|38393.7|137
1739786400000|2025-02-17 10:00:00|38423.7|38408.7|38413.7|38398.7|38428.7|38413.7|38408.7|38393.7|135
1739786700000|2025-02-17 10:05:00|38411.2|38396.2|38428.7|38413.7|38428.7|38413.7|38408.7|38393.7|39
1739787000000|2025-02-17 10:10:00|38426.2|38411.2|38423.7|38408.7|38428.7|38413.7|38418.7|38403.7|79
1739787300000|2025-02-17 10:15:00|38418.7|38403.7|38398.7|38383.7|38423.7|38408.7|38386.2|38371.2|96
1739787600000|2025-02-17 10:20:00|38396.2|38381.2|38401.2|38386.2|38408.7|38393.7|38393.7|38378.7|79
1739787900000|2025-02-17 10:25:00|38403.7|38388.7|38401.2|38386.2|38413.7|38398.7|38393.7|38378.7|43
1739788200000|2025-02-17 10:30:00|38398.7|38383.7|38408.7|38393.7|38416.2|38401.2|38398.7|38383.7|29
1739788500000|2025-02-17 10:35:00|38411.2|38396.2|38413.7|38398.7|38413.7|38398.7|38403.7|38388.7|14
1739788800000|2025-02-17 10:40:00|38418.7|38403.7|38396.2|38381.2|38418.7|38403.7|38393.7|38378.7|74
1739789100000|2025-02-17 10:45:00|38398.7|38383.7|38401.2|38386.2|38408.7|38393.7|38396.2|38381.2|18
1739789400000|2025-02-17 10:50:00|38398.7|38383.7|38383.7|38368.7|38403.7|38388.7|38383.7|38368.7|28
1739789700000|2025-02-17 10:55:00|38386.2|38371.2|38381.2|38366.2|38393.7|38378.7|38368.7|38353.7|101
1739790000000|2025-02-17 11:00:00|38383.7|38368.7|38393.7|38378.7|38408.7|38393.7|38381.2|38366.2|50
1739790300000|2025-02-17 11:05:00|38396.2|38381.2|38388.7|38373.7|38398.7|38383.7|38378.7|38363.7|33
1739790600000|2025-02-17 11:10:00|38386.2|38371.2|38376.2|38361.2|38393.7|38378.7|38368.7|38353.7|50
1739790900000|2025-02-17 11:15:00|38378.7|38363.7|38383.7|38368.7|38398.7|38383.7|38371.2|38356.2|62
1739791200000|2025-02-17 11:20:00|38386.2|38371.2|38373.7|38358.7|38391.2|38376.2|38368.7|38353.7|25
1739791500000|2025-02-17 11:25:00|38371.2|38356.2|38351.2|38336.2|38378.7|38363.7|38348.7|38333.7|41
1739791800000|2025-02-17 11:30:00|38353.7|38338.7|38371.2|38356.2|38378.7|38363.7|38351.2|38336.2|22
1739792100000|2025-02-17 11:35:00|38373.7|38358.7|38398.7|38383.7|38403.7|38388.7|38368.7|38353.7|34
1739792400000|2025-02-17 11:40:00|38401.2|38386.2|38371.2|38356.2|38403.7|38388.7|38368.7|38353.7|34
1739792700000|2025-02-17 11:45:00|38373.7|38358.7|38373.7|38358.7|38378.7|38363.7|38368.7|38353.7|14
1739793000000|2025-02-17 11:50:00|38371.2|38356.2|38366.2|38351.2|38373.7|38358.7|38363.7|38348.7|18
1739793300000|2025-02-17 11:55:00|38363.7|38348.7|38366.2|38351.2|38371.2|38356.2|38358.7|38343.7|20
1739793600000|2025-02-17 12:00:00|38363.7|38348.7|38363.7|38348.7|38368.7|38353.7|38358.7|38343.7|32
1739793900000|2025-02-17 12:05:00|38361.2|38346.2|38353.7|38338.7|38361.2|38346.2|38331.2|38316.2|85
1739794200000|2025-02-17 12:10:00|38356.2|38341.2|38366.2|38351.2|38368.7|38353.7|38351.2|38336.2|26
1739794500000|2025-02-17 12:15:00|38363.7|38348.7|38358.7|38343.7|38371.2|38356.2|38358.7|38343.7|273
1739794800000|2025-02-17 12:20:00|38361.2|38346.2|38373.7|38358.7|38378.7|38363.7|38358.7|38343.7|33
1739795100000|2025-02-17 12:25:00|38376.2|38361.2|38391.2|38376.2|38393.7|38378.7|38373.7|38358.7|25
1739795400000|2025-02-17 12:30:00|38388.7|38373.7|38403.7|38388.7|38403.7|38388.7|38388.7|38373.7|37
1739795700000|2025-02-17 12:35:00|38406.2|38391.2|38406.2|38391.2|38408.7|38393.7|38398.7|38383.7|188
1739796000000|2025-02-17 12:40:00|38404|38389|38406.5|38391.5|38411.5|38396.5|38404|38389|37
1739796300000|2025-02-17 12:45:00|38409|38394|38406.5|38391.5|38411.5|38396.5|38401.5|38386.5|41
1739796600000|2025-02-17 12:50:00|38404|38389|38391.5|38376.5|38406.5|38391.5|38391.5|38376.5|15
1739796900000|2025-02-17 12:55:00|38394|38379|38394|38379|38396.5|38381.5|38391.5|38376.5|17
1739797200000|2025-02-17 13:00:00|38396.5|38381.5|38411.5|38396.5|38411.5|38396.5|38394|38379|74
1739797500000|2025-02-17 13:05:00|38409|38394|38406.5|38391.5|38411.5|38396.5|38401.5|38386.5|35
1739797800000|2025-02-17 13:10:00|38409|38394|38406.5|38391.5|38411.5|38396.5|38386.5|38371.5|37
1739798100000|2025-02-17 13:15:00|38409|38394|38404|38389|38411.5|38396.5|38404|38389|59
1739798400000|2025-02-17 13:20:00|38401.5|38386.5|38409|38394|38411.5|38396.5|38399|38384|45
1739798700000|2025-02-17 13:25:00|38411.5|38396.5|38396.5|38381.5|38411.5|38396.5|38394|38379|38
1739799000000|2025-02-17 13:30:00|38394|38379|38406.5|38391.5|38411.5|38396.5|38394|38379|71
1739799300000|2025-02-17 13:35:00|38404|38389|38401.5|38386.5|38409|38394|38401.5|38386.5|33
1739799600000|2025-02-17 13:40:00|38404|38389|38396.5|38381.5|38404|38389|38391.5|38376.5|39
1739799900000|2025-02-17 13:45:00|38391.5|38376.5|38389|38374|38401.5|38386.5|38386.5|38371.5|25
1739800200000|2025-02-17 13:50:00|38386.5|38371.5|38371.5|38356.5|38389|38374|38366.5|38351.5|48
1739800500000|2025-02-17 13:55:00|38366.5|38351.5|38361.5|38346.5|38376.5|38361.5|38361.5|38346.5|34
1739800800000|2025-02-17 14:00:00|38359|38344|38361.5|38346.5|38371.5|38356.5|38356.5|38341.5|51
1739801100000|2025-02-17 14:05:00|38364|38349|38359|38344|38364|38349|38354|38339|37
1739801400000|2025-02-17 14:10:00|38361.5|38346.5|38361.5|38346.5|38371.5|38356.5|38356.5|38341.5|22
1739801700000|2025-02-17 14:15:00|38359|38344|38356.5|38341.5|38359|38344|38341.5|38326.5|45
1739802000000|2025-02-17 14:20:00|38359|38344|38346.5|38331.5|38366.5|38351.5|38341.5|38326.5|29
1739802300000|2025-02-17 14:25:00|38344|38329|38361.5|38346.5|38364|38349|38341.5|38326.5|27
1739802600000|2025-02-17 14:30:00|38364|38349|38371.5|38356.5|38381.5|38366.5|38361.5|38346.5|30
1739802900000|2025-02-17 14:35:00|38374|38359|38376.5|38361.5|38379|38364|38361.5|38346.5|29
1739803200000|2025-02-17 14:40:00|38374|38359|38371.5|38356.5|38379|38364|38366.5|38351.5|36
1739803500000|2025-02-17 14:45:00|38374|38359|38379|38364|38386.5|38371.5|38371.5|38356.5|58
1739803800000|2025-02-17 14:50:00|38381.5|38366.5|38376.5|38361.5|38386.5|38371.5|38374|38359|23
1739804100000|2025-02-17 14:55:00|38374|38359|38386.5|38371.5|38391.5|38376.5|38374|38359|28
1739804400000|2025-02-17 15:00:00|38389|38374|38371.5|38356.5|38391.5|38376.5|38359|38344|57
1739804700000|2025-02-17 15:05:00|38376.5|38361.5|38401.5|38386.5|38401.5|38386.5|38374|38359|52
1739805000000|2025-02-17 15:10:00|38401.3|38386.3|38406.3|38391.3|38411.3|38396.3|38391.3|38376.3|37
1739805300000|2025-02-17 15:15:00|38408.8|38393.8|38413.8|38398.8|38416.3|38401.3|38401.3|38386.3|59
1739805600000|2025-02-17 15:20:00|38411.3|38396.3|38413.8|38398.8|38421.3|38406.3|38411.3|38396.3|22
1739805900000|2025-02-17 15:25:00|38411.3|38396.3|38421.3|38406.3|38428.8|38413.8|38406.3|38391.3|36
1739806200000|2025-02-17 15:30:00|38423.8|38408.8|38391.3|38376.3|38423.8|38408.8|38391.3|38376.3|39
1739806500000|2025-02-17 15:35:00|38393.8|38378.8|38396.3|38381.3|38398.8|38383.8|38391.3|38376.3|20
1739806800000|2025-02-17 15:40:00|38398.8|38383.8|38381.3|38366.3|38403.8|38388.8|38381.3|38366.3|48
1739807100000|2025-02-17 15:45:00|38383.8|38368.8|38381.3|38366.3|38396.3|38381.3|38376.3|38361.3|37
1739807400000|2025-02-17 15:50:00|38378.8|38363.8|38373.8|38358.8|38381.3|38366.3|38361.3|38346.3|43
1739807700000|2025-02-17 15:55:00|38371.3|38356.3|38373.8|38358.8|38376.3|38361.3|38363.8|38348.8|47
1739808000000|2025-02-17 16:00:00|38371.3|38356.3|38391.3|38376.3|38391.3|38376.3|38366.3|38351.3|44
1739808300000|2025-02-17 16:05:00|38388.8|38373.8|38386.3|38371.3|38391.3|38376.3|38381.3|38366.3|49
1739808600000|2025-02-17 16:10:00|38383.8|38368.8|38376.3|38361.3|38386.3|38371.3|38371.3|38356.3|66
1739808900000|2025-02-17 16:15:00|38373.8|38358.8|38371.3|38356.3|38376.3|38361.3|38366.3|38351.3|62
1739809200000|2025-02-17 16:20:00|38368.8|38353.8|38363.8|38348.8|38371.3|38356.3|38358.8|38343.8|125
1739809500000|2025-02-17 16:25:00|38361.3|38346.3|38366.3|38351.3|38371.3|38356.3|38358.8|38343.8|104
1739809800000|2025-02-17 16:30:00|38368.8|38353.8|38343.8|38328.8|38381.3|38366.3|38338.8|38323.8|277
1739810100000|2025-02-17 16:35:00|38341.3|38326.3|38336.3|38321.3|38351.3|38336.3|38333.8|38318.8|83
1739810400000|2025-02-17 16:40:00|38338.8|38323.8|38363.8|38348.8|38366.3|38351.3|38336.3|38321.3|39
1739810700000|2025-02-17 16:45:00|38366.3|38351.3|38366.3|38351.3|38376.3|38361.3|38366.3|38351.3|30
1739811000000|2025-02-17 16:50:00|38368.8|38348.8|38373.8|38348.8|38378.8|38353.8|38363.8|38343.8|14
1739811300000|2025-02-17 16:55:00|38368.8|38353.8|38378.8|38358.8|38383.8|38363.8|38368.8|38353.8|10
1739811600000|2025-02-17 17:00:00|38373.8|38353.8|38373.8|38353.8|38383.8|38363.8|38373.8|38353.8|20
1739811900000|2025-02-17 17:05:00||38348.8||38353.8||38353.8||38348.8|6
1739812200000|2025-02-17 17:10:00|38378.8|38358.8|38373.8|38353.8|38378.8|38358.8|38373.8|38353.8|7
1739812500000|2025-02-17 17:15:00|38368.8|38348.8|38368.8|38348.8|38368.8|38348.8|38368.8|38348.8|4
1739812800000|2025-02-17 17:20:00|38373.8|38353.8|38368.8|38348.8|38378.8|38353.8|38368.8|38348.8|9
1739813100000|2025-02-17 17:25:00|38373.8|38353.8|38373.8|38353.8|38378.8|38353.8|38373.8|38353.8|1
1739813400000|2025-02-17 17:30:00|38368.8|38348.8|38373.8|38353.8|38373.8|38353.8|38363.8|38343.8|17
1739813700000|2025-02-17 17:35:00|38368.8|38348.8|38373.8|38353.8|38373.8|38353.8|38368.8|38348.8|4
1739814000000|2025-02-17 17:40:00|38368.8|38348.8|38368.8|38343.8|38373.8|38353.8|38358.8|38338.8|12
1739814300000|2025-02-17 17:45:00|38363.8|38348.8|38363.8|38343.8|38373.8|38353.8|38363.8|38338.8|4
1739814600000|2025-02-17 17:50:00|38358.8|38338.8|38363.8|38343.8|38368.8|38343.8|38358.8|38338.8|7
1739814900000|2025-02-17 17:55:00|38368.8|38348.8|38373.8|38348.8|38373.8|38348.8|38368.8|38348.8|1
1739815200000|2025-02-17 18:00:00|38372.8|38344.8|38363.8|38343.8|38372.8|38348.8|38358.8|38338.8|11
1739815500000|2025-02-17 18:05:00|38368.8|38338.8|38363.8|38338.8|38368.8|38343.8|38358.8|38338.8|13
1739815800000|2025-02-17 18:10:00||38343.8||38338.8||38343.8||38338.8|2
1739816100000|2025-02-17 18:15:00||38343.8||38338.8||38343.8||38338.8|0
1739816400000|2025-02-17 18:20:00|38358.8|38343.8|38358.8|38338.8|38358.8|38343.8|38358.8|38338.8|1
1739816700000|2025-02-17 18:25:00|38363.8|38343.8|38363.8|38343.8|38363.8|38343.8|38363.8|38343.8|1
1739817000000|2025-02-17 18:30:00|38358.8|38338.8|38358.8|38333.8|38358.8|38338.8|38353.8|38333.8|8
1739817600000|2025-02-17 18:40:00||38338.8||38338.8||38338.8||38338.8|0
1739817900000|2025-02-17 18:45:00|38363.8||38363.8||38363.8||38363.8||1
1739818500000|2025-02-17 18:55:00|38368.8|38348.8|38368.8|38348.8|38368.8|38348.8|38368.8|38348.8|9
1739818800000|2025-02-17 19:00:00|38373.8|38353.8|38383.8|38363.8|38383.8|38363.8|38373.8|38353.8|22
1739819100000|2025-02-17 19:05:00|||||||||3
1739819400000|2025-02-17 19:10:00|38388.8|38368.8|38388.8|38363.8|38398.8|38378.8|38388.8|38363.8|23
1739819700000|2025-02-17 19:15:00|38383.8|38358.8|38383.8|38363.8|38383.8|38363.8|38383.8|38358.8|1
1739820000000|2025-02-17 19:20:00|38388.8|38368.8|38393.8|38373.8|38393.8|38373.8|38388.8|38368.8|4
1739820300000|2025-02-17 19:25:00|38398.8|38378.8|38411.3|38396.3|38413.8|38396.3|38398.8|38378.8|12
1739820600000|2025-02-17 19:30:00|38408.8|38393.8|38408.8|38393.8|38408.8|38393.8|38408.8|38393.8|3
1739820900000|2025-02-17 19:35:00|38411.3|38396.3|38403.8|38388.8|38411.3|38396.3|38401.3|38386.3|8
1739821200000|2025-02-17 19:40:00|38401.3|38386.3|38398.8|38383.8|38401.3|38386.3|38398.8|38383.8|0
1739821500000|2025-02-17 19:45:00|38401.3|38386.3|38398.8|38383.8|38401.3|38386.3|38398.8|38383.8|0
1739822100000|2025-02-17 19:55:00|38401.3|38386.3|38401.3|38386.3|38403.8|38388.8|38401.3|38386.3|3
1739822400000|2025-02-17 20:00:00|38416.3|38401.3|38408.8|38393.8|38416.3|38401.3|38408.8|38393.8|14
1739822700000|2025-02-17 20:05:00|38416.3|38401.3|38413.8|38398.8|38421.3|38406.3|38411.3|38396.3|6
1739823000000|2025-02-17 20:10:00|38416.3|38401.3|38418.8|38403.8|38421.3|38406.3|38416.3|38401.3|4
1739823300000|2025-02-17 20:15:00|38426.3|38411.3|38426.3|38411.3|38436.3|38421.3|38423.8|38408.8|22
1739823600000|2025-02-17 20:20:00|38428.8|38413.8|38463.8|38448.8|38463.8|38448.8|38428.8|38413.8|50
1739823900000|2025-02-17 20:25:00|38466.3|38451.3|38468.8|38453.8|38468.8|38453.8|38461.3|38446.3|3
1739824200000|2025-02-17 20:30:00|38466.3|38451.3|38496.3|38481.3|38496.3|38481.3|38466.3|38451.3|31
1739824500000|2025-02-17 20:35:00|38498.8|38483.8|38596.3|38581.3|38793.8|38778.8|38496.3|38481.3|151
1739824800000|2025-02-17 20:40:00|38593.8|38578.8|38581.3|38566.3|38606.3|38591.3|38581.3|38566.3|50
1739825100000|2025-02-17 20:45:00|38571.3|38556.3|38506.3|38491.3|38571.3|38556.3|38501.3|38486.3|32
1739825400000|2025-02-17 20:50:00|38508.8|38493.8|38528.8|38513.8|38536.3|38521.3|38508.8|38493.8|11
1739825700000|2025-02-17 20:55:00|38531.3|38516.3|38523.8|38508.8|38556.3|38541.3|38523.8|38508.8|27
1739826000000|2025-02-17 21:00:00|38537.6|38497.6|38544.4|38504.4|38544.4|38504.4|38537.6|38497.6|0
1739826900000|2025-02-17 21:15:00|38541.1|38501.1|38543.6|38503.6|38543.6|38503.6|38541.1|38501.1|0
1739828400000|2025-02-17 21:40:00|38542.8|38502.8|38542.8|38502.8|38542.8|38502.8|38542.8|38502.8|0
1739829300000|2025-02-17 21:55:00|38542.9|38502.9|38547.6|38507.6|38547.6|38507.6|38542.9|38502.9|0
1739830200000|2025-02-17 22:10:00|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|38546.3|38506.3|0
1739832900000|2025-02-17 22:55:00|38546.2|38506.2|38540|38500|38546.2|38506.2|38540|38500|0
1739833200000|2025-02-17 23:00:00|38538.8|38498.8|38491.2|38451.2|38538.8|38498.8|38487.7|38447.7|0
1739833500000|2025-02-17 23:05:00|38492.6|38452.6|38484.3|38444.3|38492.6|38452.6|38484.3|38444.3|0
1739833800000|2025-02-17 23:10:00|38484.4|38444.4|38482.9|38442.9|38492|38452|38482.9|38442.9|0
1739834100000|2025-02-17 23:15:00|38483|38443|38482.9|38442.9|38485.7|38445.7|38481.5|38441.5|0
1739834400000|2025-02-17 23:20:00|38481.5|38441.5|38475.2|38435.2|38481.5|38441.5|38471.8|38431.8|0
1739834700000|2025-02-17 23:25:00|38473.2|38433.2|38475.2|38435.2|38478|38438|38471.8|38431.8|0
1739835000000|2025-02-17 23:30:00|38473.2|38433.2|38473.2|38433.2|38475.2|38435.2|38466.9|38426.9|0
1739835300000|2025-02-17 23:35:00|38473.1|38433.1|38462.7|38422.7|38473.1|38433.1|38459.2|38419.2|0
1739835600000|2025-02-17 23:40:00|38462.6|38422.6|38467.6|38427.6|38469|38429|38459.2|38419.2|0
1739835900000|2025-02-17 23:45:00|38469|38429|38480.1|38440.1|38481.5|38441.5|38466.9|38426.9|0
1739836200000|2025-02-17 23:50:00|38479.4|38439.4|38483.6|38443.6|38484.3|38444.3|38479.4|38439.4|0
1739836500000|2025-02-17 23:55:00|38484.3|38444.3|38485.7|38445.7|38485.7|38445.7|38482.9|38442.9|0
1739836800000|2025-02-18 00:00:00|38485|38445|38484.3|38444.3|38486.4|38446.4|38476.6|38436.6|0
1739837100000|2025-02-18 00:05:00|38482.9|38442.9|38483.6|38443.6|38489.2|38449.2|38481.5|38441.5|0
1739837400000|2025-02-18 00:10:00|38484.3|38444.3|38514.8|38474.8|38516.2|38476.2|38482.9|38442.9|0
1739837700000|2025-02-18 00:15:00|38508|38468|38506.7|38466.7|38523.7|38483.7|38503.4|38463.4|0
1739838000000|2025-02-18 00:20:00|38510.1|38470.1|38496.1|38456.1|38510.2|38470.2|38492.7|38452.7|0
1739838300000|2025-02-18 00:25:00|38492.8|38452.8|38499.6|38459.6|38502.9|38462.9|38492.8|38452.8|0
1739838600000|2025-02-18 00:30:00|38496.2|38456.2|38503.3|38463.3|38503.3|38463.3|38496.1|38456.1|0
1739838900000|2025-02-18 00:35:00|38503.2|38463.2|38489.8|38449.8|38510|38470|38489.8|38449.8|0
1739839200000|2025-02-18 00:40:00|38496.5|38456.5|38493|38453|38496.6|38456.6|38493|38453|0
1739839500000|2025-02-18 00:45:00|38496.4|38456.4|38493.1|38453.1|38496.5|38456.5|38489.7|38449.7|0
1739839800000|2025-02-18 00:50:00|38493|38453|38496.2|38456.2|38496.5|38456.5|38489.4|38449.4|0
1739840100000|2025-02-18 00:55:00|38496.3|38456.3|38489.9|38449.9|38496.3|38456.3|38482.6|38442.6|0
1739840400000|2025-02-18 01:00:00|38493.2|38453.2|38479.8|38439.8|38496.7|38456.7|38476.3|38436.3|0
1739840700000|2025-02-18 01:05:00|38483.2|38443.2|38483.4|38443.4|38490.2|38450.2|38479.7|38439.7|0
1739841000000|2025-02-18 01:10:00|38483.5|38443.5|38496.8|38456.8|38497.1|38457.1|38483.5|38443.5|0
1739841300000|2025-02-18 01:15:00|38493.4|38453.4|38496.8|38456.8|38496.8|38456.8|38490|38450|0
1739841600000|2025-02-18 01:20:00|38496.7|38456.7|38496.8|38456.8|38503.6|38463.6|38496.7|38456.7|0
1739841900000|2025-02-18 01:25:00|38496.7|38456.7|38483.2|38443.2|38496.8|38456.8|38483.2|38443.2|0
1739842200000|2025-02-18 01:30:00|38483.1|38443.1|38510.3|38470.3|38510.5|38470.5|38483.1|38443.1|0
1739842500000|2025-02-18 01:35:00|38510.4|38470.4|38510.4|38470.4|38517.2|38477.2|38503.5|38463.5|0
1739842800000|2025-02-18 01:40:00|38507|38467|38503.6|38463.6|38510.4|38470.4|38503.6|38463.6|0
1739843100000|2025-02-18 01:45:00|38503.5|38463.5|38503.6|38463.6|38507|38467|38503.5|38463.5|0
1739843400000|2025-02-18 01:50:00|38507|38467|38503.7|38463.7|38510.5|38470.5|38496.8|38456.8|0
1739843700000|2025-02-18 01:55:00|38507|38467|38500.3|38460.3|38510.5|38470.5|38500.3|38460.3|0
1739844000000|2025-02-18 02:00:00|38503.7|38463.7|38503.1|38463.1|38503.7|38463.7|38496.8|38456.8|0
1739844300000|2025-02-18 02:05:00|38503.2|38463.2|38503|38463|38506.5|38466.5|38496.3|38456.3|0
1739844600000|2025-02-18 02:10:00|38502.9|38462.9|38503|38463|38503|38463|38502.9|38462.9|0
1739844900000|2025-02-18 02:15:00|38502.9|38462.9|38523.5|38483.5|38523.5|38483.5|38502.9|38462.9|0
1739845200000|2025-02-18 02:20:00|38523.4|38483.4|38523.1|38483.1|38523.5|38483.5|38523|38483|0
1739845500000|2025-02-18 02:25:00|38529.9|38489.9|38523|38483|38529.9|38489.9|38523|38483|0
1739845800000|2025-02-18 02:30:00|38526.4|38486.4|38529.8|38489.8|38536.6|38496.6|38526.3|38486.3|0
1739846100000|2025-02-18 02:35:00|38533.2|38493.2|38543.2|38503.2|38543.2|38503.2|38533.2|38493.2|0
1739846400000|2025-02-18 02:40:00|38543.1|38503.1|38543.1|38503.1|38546.5|38506.5|38543.1|38503.1|0
1739846700000|2025-02-18 02:45:00|38539.7|38499.7|38536.4|38496.4|38543.1|38503.1|38536.3|38496.3|0
1739847000000|2025-02-18 02:50:00|38536.3|38496.3|38529.7|38489.7|38536.4|38496.4|38529.6|38489.6|0
1739847300000|2025-02-18 02:55:00|38533|38493|38529.7|38489.7|38533.1|38493.1|38529.7|38489.7|0
1739847600000|2025-02-18 03:00:00|38529.8|38489.8|38529.7|38489.7|38529.8|38489.8|38529.7|38489.7|0
1739847900000|2025-02-18 03:05:00|38522.9|38482.9|38529.6|38489.6|38529.7|38489.7|38522.9|38482.9|0
1739848200000|2025-02-18 03:10:00|38536.4|38496.4|38536.4|38496.4|38536.4|38496.4|38536.4|38496.4|0
1739848500000|2025-02-18 03:15:00|38529.6|38489.6|38529.7|38489.7|38529.7|38489.7|38529.6|38489.6|0
1739848800000|2025-02-18 03:20:00|38533.1|38493.1|38536.5|38496.5|38543.3|38503.3|38533.1|38493.1|0
1739849100000|2025-02-18 03:25:00|38536.6|38496.6|38536.5|38496.5|38539.9|38499.9|38536.5|38496.5|0
1739849400000|2025-02-18 03:30:00|38536.4|38496.4|38536.6|38496.6|38539.9|38499.9|38529.8|38489.8|0
1739849700000|2025-02-18 03:35:00|38536.5|38496.5|38536.5|38496.5|38536.6|38496.6|38536.5|38496.5|0
1739850000000|2025-02-18 03:40:00|38533.1|38493.1|38543.3|38503.3|38543.3|38503.3|38529.7|38489.7|0
1739850300000|2025-02-18 03:45:00|38539.9|38499.9|38543.3|38503.3|38543.3|38503.3|38536.5|38496.5|0
1739850600000|2025-02-18 03:50:00|38543.4|38503.4|38536.6|38496.6|38543.4|38503.4|38536.6|38496.6|0
1739850900000|2025-02-18 03:55:00|38533.2|38493.2|38533.2|38493.2|38533.2|38493.2|38523|38483|0
1739851200000|2025-02-18 04:00:00|38533.3|38493.3|38526.5|38486.5|38536.7|38496.7|38523.1|38483.1|0
1739851500000|2025-02-18 04:05:00|38523.1|38483.1|38523.1|38483.1|38526.5|38486.5|38523|38483|0
1739851800000|2025-02-18 04:10:00|38519.7|38479.7|38515.6|38475.6|38519.7|38479.7|38515.6|38475.6|0
1739852400000|2025-02-18 04:20:00|38515.5|38475.5|38512.1|38472.1|38515.5|38475.5|38508.7|38468.7|0
1739852700000|2025-02-18 04:25:00|38515.5|38475.5|38515.5|38475.5|38515.5|38475.5|38515.5|38475.5|0
1739853300000|2025-02-18 04:35:00|38512.2|38472.2|38508.8|38468.8|38512.2|38472.2|38502|38462|0
1739853600000|2025-02-18 04:40:00|38508.9|38468.9|38509|38469|38509|38469|38508.8|38468.8|0
1739853900000|2025-02-18 04:45:00|38508.9|38468.9|38515.6|38475.6|38515.6|38475.6|38508.9|38468.9|0
1739854200000|2025-02-18 04:50:00|38508.9|38468.9|38508.9|38468.9|38509|38469|38502.1|38462.1|0
1739854500000|2025-02-18 04:55:00|38509|38469|38509|38469|38509|38469|38508.9|38468.9|0
1739854800000|2025-02-18 05:00:00|38504.6|38464.6|38504.5|38464.5|38518.1|38478.1|38504.5|38464.5|0
1739855100000|2025-02-18 05:05:00|38501.1|38461.1|38497.6|38457.6|38501.1|38461.1|38490.8|38450.8|0
1739855400000|2025-02-18 05:10:00|38501|38461|38497.5|38457.5|38501|38461|38497.5|38457.5|0
1739855700000|2025-02-18 05:15:00|38490.8|38450.8|38497.6|38457.6|38497.6|38457.6|38490.8|38450.8|0
1739856000000|2025-02-18 05:20:00|38497.5|38457.5|38497.6|38457.6|38497.6|38457.6|38490.8|38450.8|0
1739856300000|2025-02-18 05:25:00|38497.5|38457.5|38494.1|38454.1|38497.6|38457.6|38490.8|38450.8|0
1739856600000|2025-02-18 05:30:00|38494.2|38454.2|38490.8|38450.8|38504.4|38464.4|38490.7|38450.7|0
1739856900000|2025-02-18 05:35:00|38490.7|38450.7|38487.4|38447.4|38494.2|38454.2|38484|38444|0
1739857200000|2025-02-18 05:40:00|38490.8|38450.8|38477.2|38437.2|38490.8|38450.8|38477.2|38437.2|0
1739857500000|2025-02-18 05:45:00|38477.3|38437.3|38477.3|38437.3|38477.3|38437.3|38477.3|38437.3|0
1739857800000|2025-02-18 05:50:00|38474|38434|38473.9|38433.9|38474|38434|38470.5|38430.5|0
1739858100000|2025-02-18 05:55:00|38470.5|38430.5|38467.3|38427.3|38470.6|38430.6|38457|38417|0
1739858400000|2025-02-18 06:00:00|38467.2|38427.2|38457.1|38417.1|38470.6|38430.6|38457|38417|0
1739858700000|2025-02-18 06:05:00|38450.4|38410.4|38460.5|38420.5|38463.8|38423.8|38450.4|38410.4|0
1739859000000|2025-02-18 06:10:00|38453.7|38413.7|38464|38424|38464|38424|38450.3|38410.3|0
1739859300000|2025-02-18 06:15:00|38467.4|38427.4|38470.8|38430.8|38470.9|38430.9|38464.1|38424.1|0
1739859600000|2025-02-18 06:20:00|38470.9|38430.9|38479.6|38439.6|38486.4|38446.4|38470.8|38430.8|0
1739859900000|2025-02-18 06:25:00|38476.2|38436.2|38473.2|38433.2|38479.7|38439.7|38459.6|38419.6|0
1739860200000|2025-02-18 06:30:00|38473.1|38433.1|38463|38423|38480|38440|38459.6|38419.6|0
1739860500000|2025-02-18 06:35:00|38466.4|38426.4|38487.5|38447.5|38487.5|38447.5|38466.4|38426.4|0
1739860800000|2025-02-18 06:40:00|38487.6|38447.6|38532|38492|38535.6|38495.6|38487.6|38447.6|0
1739861100000|2025-02-18 06:45:00|38532.1|38492.1|38528.7|38488.7|38542.1|38502.1|38528.5|38488.5|0
1739861400000|2025-02-18 06:50:00|38525.3|38485.3|38511.8|38471.8|38525.3|38485.3|38508.4|38468.4|0
1739861700000|2025-02-18 06:55:00|38515.2|38475.2|38522.1|38482.1|38528.8|38488.8|38511.8|38471.8|0
1739862000000|2025-02-18 07:00:00|38451.7|38436.7|38496.7|38481.7|38514.2|38499.2|38451.7|38436.7|45
1739862300000|2025-02-18 07:05:00|38506.7|38491.7|38489.2|38474.2|38531.7|38516.7|38489.2|38474.2|31
1739862600000|2025-02-18 07:10:00|38486.7|38471.7|38489.2|38474.2|38516.7|38501.7|38481.7|38466.7|24
1739862900000|2025-02-18 07:15:00|38486.7|38471.7|38479.2|38464.2|38486.7|38471.7|38471.7|38456.7|12
1739863200000|2025-02-18 07:20:00|38476.7|38461.7|38486.7|38471.7|38499.2|38484.2|38471.7|38456.7|15
1739863500000|2025-02-18 07:25:00|38484.2|38469.2|38476.7|38461.7|38489.2|38474.2|38476.7|38461.7|6
1739863800000|2025-02-18 07:30:00|38474.2|38459.2|38479.2|38464.2|38491.7|38476.7|38474.2|38459.2|22
1739864100000|2025-02-18 07:35:00|38476.7|38461.7|38476.7|38461.7|38479.2|38464.2|38464.2|38449.2|18
1739864400000|2025-02-18 07:40:00|38479.2|38464.2|38481.7|38466.7|38486.7|38471.7|38471.7|38456.7|13
1739864700000|2025-02-18 07:45:00|38484.2|38469.2|38461.7|38446.7|38486.7|38471.7|38456.7|38441.7|48
1739865000000|2025-02-18 07:50:00|38459.2|38444.2|38434.2|38419.2|38459.2|38444.2|38426.7|38411.7|54
1739865300000|2025-02-18 07:55:00|38431.7|38416.7|38431.7|38416.7|38454.2|38439.2|38424.2|38409.2|67
1739865600000|2025-02-18 08:00:00|38434.2|38419.2|38466.7|38451.7|38511.7|38496.7|38431.7|38416.7|365
1739865900000|2025-02-18 08:05:00|38464.2|38449.2|38441.7|38426.7|38501.7|38486.7|38439.2|38424.2|143
1739866200000|2025-02-18 08:10:00|38439.2|38424.2|38459.2|38444.2|38464.2|38449.2|38421.7|38406.7|215
1739866500000|2025-02-18 08:15:00|38456.7|38441.7|38466.7|38451.7|38479.2|38464.2|38451.7|38436.7|154
1739866800000|2025-02-18 08:20:00|38464.2|38449.2|38514.2|38499.2|38539.2|38524.2|38464.2|38449.2|150
1739867100000|2025-02-18 08:25:00|38511.7|38496.7|38516.7|38501.7|38519.2|38504.2|38494.2|38479.2|92
1739867400000|2025-02-18 08:30:00|38514.2|38499.2|38499.2|38484.2|38544.2|38529.2|38494.2|38479.2|117
1739867700000|2025-02-18 08:35:00|38501.7|38486.7|38504.2|38489.2|38516.7|38501.7|38494.2|38479.2|87
1739868000000|2025-02-18 08:40:00|38507.5|38492.5|38540|38525|38540|38525|38497.5|38482.5|89
1739868300000|2025-02-18 08:45:00|38537.5|38522.5|38470|38455|38537.5|38522.5|38470|38455|155
1739868600000|2025-02-18 08:50:00|38472.5|38457.5|38485|38470|38495|38480|38472.5|38457.5|46
1739868900000|2025-02-18 08:55:00|38487.5|38472.5|38477.5|38462.5|38492.5|38477.5|38470|38455|39
1739869200000|2025-02-18 09:00:00|38480|38465|38457.5|38442.5|38502.5|38487.5|38457.5|38442.5|81
1739869500000|2025-02-18 09:05:00|38455|38440|38480|38465|38487.5|38472.5|38450|38435|48
1739869800000|2025-02-18 09:10:00|38482.5|38467.5|38450|38435|38482.5|38467.5|38440|38425|45
1739870100000|2025-02-18 09:15:00|38447.5|38432.5|38452.5|38437.5|38455|38440|38435|38420|29
1739870400000|2025-02-18 09:20:00|38455|38440|38457.5|38442.5|38467.5|38452.5|38452.5|38437.5|25
1739870700000|2025-02-18 09:25:00|38452.5|38437.5|38437.5|38422.5|38452.5|38437.5|38432.5|38417.5|82
1739871000000|2025-02-18 09:30:00|38440|38425|38437.5|38422.5|38450|38435|38427.5|38412.5|125
1739871300000|2025-02-18 09:35:00|38440|38425|38427.5|38412.5|38452.5|38437.5|38427.5|38412.5|54
1739871600000|2025-02-18 09:40:00|38432.5|38417.5|38437.5|38422.5|38450|38435|38430|38415|89
1739871900000|2025-02-18 09:45:00|38440|38425|38455|38440|38462.5|38447.5|38435|38420|51
1739872200000|2025-02-18 09:50:00|38457.5|38442.5|38487.5|38472.5|38487.5|38472.5|38455|38440|42
1739872500000|2025-02-18 09:55:00|38485|38470|38472.5|38457.5|38505|38490|38467.5|38452.5|73
1739872800000|2025-02-18 10:00:00|38470|38455|38477.5|38462.5|38487.5|38472.5|38467.5|38452.5|43
1739873100000|2025-02-18 10:05:00|38482.5|38467.5|38495|38480|38495|38480|38472.5|38457.5|46
1739873400000|2025-02-18 10:10:00|38492.5|38477.5|38495|38480|38502.5|38487.5|38482.5|38467.5|19
1739873700000|2025-02-18 10:15:00|38492.5|38477.5|38492.5|38477.5|38505|38490|38480|38465|40
1739874000000|2025-02-18 10:20:00|38490|38475|38470|38455|38495|38480|38470|38455|33
1739874300000|2025-02-18 10:25:00|38467.5|38452.5|38475|38460|38482.5|38467.5|38460|38445|26
1739874600000|2025-02-18 10:30:00|38472.5|38457.5|38472.5|38457.5|38482.5|38467.5|38472.5|38457.5|19
1739874900000|2025-02-18 10:35:00|38470|38455|38477.5|38462.5|38492.5|38477.5|38467.5|38452.5|148
1739875200000|2025-02-18 10:40:00|38480|38465|38492.5|38477.5|38495|38480|38480|38465|50
1739875500000|2025-02-18 10:45:00|38495|38480|38487.5|38472.5|38507.5|38492.5|38487.5|38472.5|30
1739875800000|2025-02-18 10:50:00|38490|38475|38505|38490|38507.5|38492.5|38475|38460|47
1739876100000|2025-02-18 10:55:00|38507.5|38492.5|38510|38495|38520|38505|38502.5|38487.5|25
1739876400000|2025-02-18 11:00:00|38512.5|38497.5|38520|38505|38537.5|38522.5|38512.5|38497.5|54
1739876700000|2025-02-18 11:05:00|38522.5|38507.5|38497.5|38482.5|38527.5|38512.5|38497.5|38482.5|42
1739877000000|2025-02-18 11:10:00|38492.5|38477.5|38492.5|38477.5|38502.5|38487.5|38487.5|38472.5|35
1739877300000|2025-02-18 11:15:00|38495|38480|38485|38470|38502.5|38487.5|38480|38465|41
1739877600000|2025-02-18 11:20:00|38487.5|38472.5|38482.5|38467.5|38490|38475|38477.5|38462.5|24
1739877900000|2025-02-18 11:25:00|38480|38465|38517.5|38502.5|38522.5|38507.5|38477.5|38462.5|46
1739878200000|2025-02-18 11:30:00|38520|38505|38535|38520|38542.5|38527.5|38520|38505|51
1739878500000|2025-02-18 11:35:00|38532.5|38517.5|38542.5|38527.5|38547.5|38532.5|38522.5|38507.5|42
1739878800000|2025-02-18 11:40:00|38545|38530|38547.5|38532.5|38552.5|38537.5|38537.5|38522.5|43
1739879100000|2025-02-18 11:45:00|38545|38530|38540|38525|38545|38530|38527.5|38512.5|52
1739879400000|2025-02-18 11:50:00|38537.5|38522.5|38545|38530|38550|38535|38537.5|38522.5|15
1739879700000|2025-02-18 11:55:00|38547.5|38532.5|38552.5|38537.5|38555|38540|38542.5|38527.5|11
1739880000000|2025-02-18 12:00:00|38557.5|38542.5|38567.5|38552.5|38577.5|38562.5|38552.5|38537.5|60
1739880300000|2025-02-18 12:05:00|38562.5|38547.5|38535|38520|38567.5|38552.5|38535|38520|53
1739880600000|2025-02-18 12:10:00|38537.5|38522.5|38540|38525|38550|38535|38537.5|38522.5|13
1739880900000|2025-02-18 12:15:00|38537.5|38522.5|38532.5|38517.5|38540|38525|38530|38515|27
1739881200000|2025-02-18 12:20:00|38535|38520|38552.5|38537.5|38555|38540|38530|38515|22
1739881500000|2025-02-18 12:25:00|38550|38535|38545|38530|38552.5|38537.5|38537.5|38522.5|24
1739881800000|2025-02-18 12:30:00|38547.5|38532.5|38555|38540|38557.5|38542.5|38547.5|38532.5|39
1739882100000|2025-02-18 12:35:00|38557.5|38542.5|38545|38530|38557.5|38542.5|38540|38525|22
1739882400000|2025-02-18 12:40:00|38541.6|38526.6|38539.1|38524.1|38549.1|38534.1|38534.1|38519.1|36
1739882700000|2025-02-18 12:45:00|38541.6|38526.6|38551.6|38536.6|38556.6|38541.6|38534.1|38519.1|37
1739883000000|2025-02-18 12:50:00|38554.1|38539.1|38559.1|38544.1|38564.1|38549.1|38551.6|38536.6|39
1739883300000|2025-02-18 12:55:00|38561.6|38546.6|38564.1|38549.1|38566.6|38551.6|38554.1|38539.1|38
1739883600000|2025-02-18 13:00:00|38559.1|38544.1|38554.1|38539.1|38564.1|38549.1|38544.1|38529.1|62
1739883900000|2025-02-18 13:05:00|38551.6|38536.6|38559.1|38544.1|38569.1|38554.1|38549.1|38534.1|58
1739884200000|2025-02-18 13:10:00|38556.6|38541.6|38541.6|38526.6|38559.1|38544.1|38539.1|38524.1|35
1739884500000|2025-02-18 13:15:00|38544.1|38529.1|38561.6|38546.6|38561.6|38546.6|38539.1|38524.1|22
1739884800000|2025-02-18 13:20:00|38564.1|38549.1|38549.1|38534.1|38566.6|38551.6|38546.6|38531.6|34
1739885100000|2025-02-18 13:25:00|38551.6|38536.6|38536.6|38521.6|38554.1|38539.1|38531.6|38516.6|56
1739885400000|2025-02-18 13:30:00|38534.1|38519.1|38551.6|38536.6|38559.1|38544.1|38534.1|38519.1|43
1739885700000|2025-02-18 13:35:00|38549.1|38534.1|38549.1|38534.1|38556.6|38541.6|38536.6|38521.6|29
1739886000000|2025-02-18 13:40:00|38551.6|38536.6|38554.1|38539.1|38556.6|38541.6|38544.1|38529.1|29
1739886300000|2025-02-18 13:45:00|38551.6|38536.6|38549.1|38534.1|38559.1|38544.1|38544.1|38529.1|18
1739886600000|2025-02-18 13:50:00|38551.6|38536.6|38556.6|38541.6|38559.1|38544.1|38546.6|38531.6|25
1739886900000|2025-02-18 13:55:00|38559.1|38544.1|38554.1|38539.1|38564.1|38549.1|38554.1|38539.1|9
1739887200000|2025-02-18 14:00:00|38559.1|38544.1|38551.6|38536.6|38559.1|38544.1|38541.6|38526.6|41
1739887500000|2025-02-18 14:05:00|38549.1|38534.1|38559.1|38544.1|38569.1|38554.1|38549.1|38534.1|38
1739887800000|2025-02-18 14:10:00|38561.6|38546.6|38564.1|38549.1|38564.1|38549.1|38551.6|38536.6|18
1739888100000|2025-02-18 14:15:00|38566.6|38551.6|38539.1|38524.1|38566.6|38551.6|38539.1|38524.1|32
1739888400000|2025-02-18 14:20:00|38541.6|38526.6|38544.1|38529.1|38551.6|38536.6|38539.1|38524.1|31
1739888700000|2025-02-18 14:25:00|38541.6|38526.6|38524.1|38509.1|38549.1|38534.1|38524.1|38509.1|63
1739889000000|2025-02-18 14:30:00|38521.6|38506.6|38501.6|38486.6|38526.6|38511.6|38491.6|38476.6|127
1739889300000|2025-02-18 14:35:00|38499.1|38484.1|38504.1|38489.1|38514.1|38499.1|38489.1|38474.1|69
1739889600000|2025-02-18 14:40:00|38501.6|38486.6|38489.1|38474.1|38504.1|38489.1|38484.1|38469.1|55
1739889900000|2025-02-18 14:45:00|38491.6|38476.6|38514.1|38499.1|38529.1|38514.1|38489.1|38474.1|101
1739890200000|2025-02-18 14:50:00|38511.6|38496.6|38519.1|38504.1|38529.1|38514.1|38504.1|38489.1|30
1739890500000|2025-02-18 14:55:00|38521.6|38506.6|38509.1|38494.1|38524.1|38509.1|38504.1|38489.1|30
1739890800000|2025-02-18 15:00:00|38514.1|38499.1|38524.1|38509.1|38554.1|38539.1|38514.1|38499.1|89
1739891100000|2025-02-18 15:05:00|38521.6|38506.6|38544.1|38529.1|38549.1|38534.1|38516.6|38501.6|95
1739891400000|2025-02-18 15:10:00|38543.3|38528.3|38558.3|38543.3|38560.8|38545.8|38538.3|38523.3|99
1739891700000|2025-02-18 15:15:00|38555.8|38540.8|38523.3|38508.3|38558.3|38543.3|38523.3|38508.3|48
1739892000000|2025-02-18 15:20:00|38520.8|38505.8|38530.8|38515.8|38535.8|38520.8|38508.3|38493.3|68
1739892300000|2025-02-18 15:25:00|38533.3|38518.3|38548.3|38533.3|38550.8|38535.8|38518.3|38503.3|59
1739892600000|2025-02-18 15:30:00|38545.8|38530.8|38553.3|38538.3|38560.8|38545.8|38545.8|38530.8|71
1739892900000|2025-02-18 15:35:00|38550.8|38535.8|38570.8|38555.8|38573.3|38558.3|38548.3|38533.3|69
1739893200000|2025-02-18 15:40:00|38573.3|38558.3|38563.3|38548.3|38583.3|38568.3|38563.3|38548.3|67
1739893500000|2025-02-18 15:45:00|38558.3|38543.3|38568.3|38553.3|38568.3|38553.3|38553.3|38538.3|58
1739893800000|2025-02-18 15:50:00|38565.8|38550.8|38568.3|38553.3|38575.8|38560.8|38563.3|38548.3|41
1739894100000|2025-02-18 15:55:00|38570.8|38555.8|38583.3|38568.3|38585.8|38570.8|38565.8|38550.8|59
1739894400000|2025-02-18 16:00:00|38580.8|38565.8|38583.3|38568.3|38588.3|38573.3|38578.3|38563.3|83
1739894700000|2025-02-18 16:05:00|38580.8|38565.8|38588.3|38573.3|38588.3|38573.3|38578.3|38563.3|41
1739895000000|2025-02-18 16:10:00|38585.8|38570.8|38578.3|38563.3|38588.3|38573.3|38578.3|38563.3|125
1739895300000|2025-02-18 16:15:00|38580.8|38565.8|38588.3|38573.3|38588.3|38573.3|38573.3|38558.3|105
1739895600000|2025-02-18 16:20:00|38585.8|38570.8|38558.3|38543.3|38588.3|38573.3|38553.3|38538.3|172
1739895900000|2025-02-18 16:25:00|38555.8|38540.8|38575.8|38560.8|38578.3|38563.3|38548.3|38533.3|360
1739896200000|2025-02-18 16:30:00|38578.3|38563.3|38560.8|38545.8|38583.3|38568.3|38558.3|38543.3|221
1739896500000|2025-02-18 16:35:00|38563.3|38548.3|38563.3|38548.3|38568.3|38553.3|38550.8|38535.8|81
1739896800000|2025-02-18 16:40:00|38560.8|38545.8|38568.3|38553.3|38568.3|38553.3|38553.3|38538.3|34
1739897100000|2025-02-18 16:45:00|38570.8|38555.8|38578.3|38563.3|38580.8|38565.8|38568.3|38553.3|290
1739897400000|2025-02-18 16:50:00|38580.8|38560.8|38580.8|38560.8|38590.8|38565.8|38580.8|38560.8|36
1739897700000|2025-02-18 16:55:00|38585.8|38565.8|38585.8|38565.8|38590.8|38570.8|38580.8|38560.8|273
1739898000000|2025-02-18 17:00:00|38580.8|38560.8|38600.8|38580.8|38600.8|38580.8|38580.8|38560.8|26
1739898300000|2025-02-18 17:05:00|38605.8|38585.8|38605.8|38585.8|38605.8|38585.8|38600.8|38580.8|120
1739898600000|2025-02-18 17:10:00|38600.8|38580.8|38610.8|38590.8|38610.8|38590.8|38600.8|38580.8|9
1739898900000|2025-02-18 17:15:00|38605.8|38585.8|38610.8|38590.8|38610.8|38590.8|38605.8|38585.8|4
1739899200000|2025-02-18 17:20:00|38605.8|38585.8|38605.8|38585.8|38610.8|38590.8|38600.8|38580.8|6
1739899500000|2025-02-18 17:25:00|38600.8|38580.8|38600.8|38580.8|38610.8|38590.8|38600.8|38580.8|12
1739899800000|2025-02-18 17:30:00|38605.8|38585.8|38600.8|38575.8|38605.8|38585.8|38595.8|38575.8|14
1739900100000|2025-02-18 17:35:00|38605.8|38580.8|38615.8|38595.8|38620.8|38600.8|38600.8|38580.8|65
1739900400000|2025-02-18 17:40:00|38620.8|38600.8|38605.8|38585.8|38625.8|38600.8|38605.8|38585.8|33
1739900700000|2025-02-18 17:45:00|38600.8|38580.8|38600.8|38580.8|38605.8|38580.8|38595.8|38575.8|20
1739901000000|2025-02-18 17:50:00|38605.8|38585.8|38605.8|38585.8|38605.8|38585.8|38600.8|38580.8|11
1739901300000|2025-02-18 17:55:00|38600.8|38580.8|38605.8|38585.8|38610.8|38590.8|38600.8|38580.8|9
1739901600000|2025-02-18 18:00:00|38610.8|38590.8|38610.8|38590.8|38620.8|38600.8|38610.8|38590.8|18
1739901900000|2025-02-18 18:05:00|38615.8|38595.8|38605.8|38585.8|38615.8|38595.8|38600.8|38580.8|9
1739902200000|2025-02-18 18:10:00|38610.8|38580.8|38600.8|38580.8|38610.8|38585.8|38600.8|38580.8|5
1739902500000|2025-02-18 18:15:00|38605.8|38585.8|38595.8|38575.8|38610.8|38590.8|38595.8|38575.8|27
1739902800000|2025-02-18 18:20:00|38600.8|38580.8|38605.8|38585.8|38605.8|38585.8|38590.8|38570.8|17
1739903100000|2025-02-18 18:25:00|38610.8|38580.8|38605.8|38585.8|38610.8|38585.8|38600.8|38580.8|8
1739903400000|2025-02-18 18:30:00|38600.8|38580.8|38605.8|38585.8|38605.8|38585.8|38600.8|38580.8|7
1739903700000|2025-02-18 18:35:00|38600.8|38580.8|38605.8|38585.8|38605.8|38585.8|38600.8|38580.8|4
1739904000000|2025-02-18 18:40:00|38610.8|38590.8|38610.8|38590.8|38615.8|38595.8|38610.8|38585.8|25
1739904300000|2025-02-18 18:45:00|38615.8|38595.8|38615.8|38595.8|38615.8|38595.8|38610.8|38585.8|9
1739904600000|2025-02-18 18:50:00|38620.8|38600.8|38615.8|38595.8|38620.8|38600.8|38610.8|38590.8|12
1739904900000|2025-02-18 18:55:00|38620.8|38590.8|38610.8|38590.8|38620.8|38595.8|38610.8|38590.8|5
1739905200000|2025-02-18 19:00:00|38615.8|38595.8|38615.8|38590.8|38615.8|38595.8|38615.8|38590.8|3
1739905500000|2025-02-18 19:05:00|38610.8|38585.8|38590.8|38570.8|38610.8|38585.8|38585.8|38565.8|26
1739905800000|2025-02-18 19:10:00|38595.8|38575.8|38590.8|38565.8|38595.8|38575.8|38585.8|38565.8|15
1739906100000|2025-02-18 19:15:00|38585.8|38570.8|38575.8|38555.8|38590.8|38570.8|38575.8|38555.8|9
1739906400000|2025-02-18 19:20:00|38570.8|38550.8|38595.8|38575.8|38600.8|38575.8|38570.8|38550.8|22
1739906700000|2025-02-18 19:25:00|38590.8|38570.8|38583.3|38568.3|38590.8|38575.8|38583.3|38565.8|5
1739907000000|2025-02-18 19:30:00|38580.8|38565.8|38590.8|38575.8|38593.3|38578.3|38580.8|38565.8|5
1739907300000|2025-02-18 19:35:00|38593.3|38578.3|38578.3|38563.3|38593.3|38578.3|38578.3|38563.3|7
1739907600000|2025-02-18 19:40:00|38580.8|38565.8|38585.8|38570.8|38588.3|38573.3|38578.3|38563.3|5
1739907900000|2025-02-18 19:45:00|38588.3|38573.3|38600.8|38585.8|38603.3|38588.3|38585.8|38570.8|3
1739908200000|2025-02-18 19:50:00|38603.3|38588.3|38605.8|38590.8|38615.8|38600.8|38600.8|38585.8|17
1739908500000|2025-02-18 19:55:00|38608.3|38593.3|38608.3|38593.3|38613.3|38598.3|38605.8|38590.8|11
1739908800000|2025-02-18 20:00:00|38605.8|38590.8|38605.8|38590.8|38608.3|38593.3|38600.8|38585.8|8
1739909100000|2025-02-18 20:05:00|38603.3|38588.3|38608.3|38593.3|38613.3|38598.3|38603.3|38588.3|13
1739909400000|2025-02-18 20:10:00|38610.8|38595.8|38610.8|38595.8|38615.8|38600.8|38608.3|38593.3|11
1739909700000|2025-02-18 20:15:00|38608.3|38593.3|38605.8|38590.8|38608.3|38593.3|38598.3|38583.3|8
1739910000000|2025-02-18 20:20:00|38608.3|38593.3|38620.8|38605.8|38620.8|38605.8|38608.3|38593.3|13
1739910300000|2025-02-18 20:25:00|38618.3|38603.3|38608.3|38593.3|38620.8|38605.8|38608.3|38593.3|2
1739910600000|2025-02-18 20:30:00|38610.8|38595.8|38618.3|38603.3|38623.3|38608.3|38610.8|38595.8|30
1739910900000|2025-02-18 20:35:00|38615.8|38600.8|38620.8|38605.8|38620.8|38605.8|38615.8|38600.8|21
1739911200000|2025-02-18 20:40:00|38618.3|38603.3|38613.3|38598.3|38623.3|38608.3|38608.3|38593.3|25
1739911500000|2025-02-18 20:45:00|38615.8|38600.8|38615.8|38600.8|38618.3|38603.3|38610.8|38595.8|14
1739911800000|2025-02-18 20:50:00|38618.3|38603.3|38615.8|38600.8|38623.3|38608.3|38610.8|38595.8|22
1739912100000|2025-02-18 20:55:00|38610.8|38595.8|38628.3|38613.3|38630.8|38615.8|38610.8|38595.8|51
1739912400000|2025-02-18 21:00:00|38641.5|38601.5|38647.6|38607.6|38660.2|38620.2|38639.9|38599.9|0
1739912700000|2025-02-18 21:05:00|38647.5|38607.5|38656|38616|38658.8|38618.8|38644.8|38604.8|0
1739913000000|2025-02-18 21:10:00|38655.9|38615.9|38649.7|38609.7|38658.8|38618.8|38647.6|38607.6|0
1739913300000|2025-02-18 21:15:00|38647.6|38607.6|38647.6|38607.6|38647.6|38607.6|38636.5|38596.5|0
1739913600000|2025-02-18 21:20:00|38647.7|38607.7|38651.7|38611.7|38652.5|38612.5|38644.8|38604.8|0
1739913900000|2025-02-18 21:25:00|38651.6|38611.6|38645.4|38605.4|38651.6|38611.6|38640.5|38600.5|0
1739914200000|2025-02-18 21:30:00|38644.7|38604.7|38637.7|38597.7|38644.7|38604.7|38634.2|38594.2|0
1739914500000|2025-02-18 21:35:00|38637.6|38597.6|38632.8|38592.8|38637.6|38597.6|38629.4|38589.4|0
1739914800000|2025-02-18 21:40:00|38631.4|38591.4|38629.4|38589.4|38632.8|38592.8|38629.4|38589.4|0
1739915100000|2025-02-18 21:45:00|38630.7|38590.7|38626.5|38586.5|38632.8|38592.8|38626.5|38586.5|0
1739915400000|2025-02-18 21:50:00|38625.1|38585.1|38628|38588|38629.4|38589.4|38625.1|38585.1|0
1739915700000|2025-02-18 21:55:00|38627.9|38587.9|38630|38590|38632.1|38592.1|38625.1|38585.1|0
1739916000000|2025-02-18 22:00:00|38628.6|38588.6|38629.3|38589.3|38631.4|38591.4|38628|38588|0
1739916300000|2025-02-18 22:05:00|38629.4|38589.4|38630|38590|38630|38590|38628.7|38588.7|0
1739916600000|2025-02-18 22:10:00|38629.4|38589.4|38629.3|38589.3|38630|38590|38629.3|38589.3|0
1739916900000|2025-02-18 22:15:00|38629.4|38589.4|38630.7|38590.7|38630.7|38590.7|38629.4|38589.4|0
1739917200000|2025-02-18 22:20:00|38630|38590|38631.6|38591.6|38632.2|38592.2|38628.7|38588.7|0
1739917500000|2025-02-18 22:25:00|38633.6|38593.6|38633.6|38593.6|38633.6|38593.6|38632.2|38592.2|0
1739917800000|2025-02-18 22:30:00|38632.9|38592.9|38633.6|38593.6|38633.6|38593.6|38632.9|38592.9|0
1739918100000|2025-02-18 22:35:00|38633.7|38593.7|38635|38595|38635|38595|38633.7|38593.7|0
1739918700000|2025-02-18 22:45:00|38634.3|38594.3|38634.3|38594.3|38634.3|38594.3|38634.3|38594.3|0
1739919300000|2025-02-18 22:55:00|38633.6|38593.6|38630.2|38590.2|38633.6|38593.6|38630.2|38590.2|0
1739919600000|2025-02-18 23:00:00|38630.4|38590.4|38660.9|38620.9|38677.6|38637.6|38630.4|38590.4|0
1739919900000|2025-02-18 23:05:00|38660.8|38620.8|38653.2|38613.2|38660.9|38620.9|38651.8|38611.8|0
1739920200000|2025-02-18 23:10:00|38654.6|38614.6|38658.1|38618.1|38660.9|38620.9|38654.6|38614.6|0
1739920500000|2025-02-18 23:15:00|38658.8|38618.8|38662.3|38622.3|38662.3|38622.3|38653.2|38613.2|0
1739920800000|2025-02-18 23:20:00|38662.2|38622.2|38660.9|38620.9|38664.3|38624.3|38659.5|38619.5|0
1739921100000|2025-02-18 23:25:00|38660.8|38620.8|38649.7|38609.7|38660.9|38620.9|38644.8|38604.8|0
1739921400000|2025-02-18 23:30:00|38649.6|38609.6|38649.7|38609.7|38653.2|38613.2|38646.9|38606.9|0
1739921700000|2025-02-18 23:35:00|38649.8|38609.8|38660.9|38620.9|38664.3|38624.3|38649.8|38609.8|0
1739922000000|2025-02-18 23:40:00|38660.8|38620.8|38659.5|38619.5|38660.9|38620.9|38656|38616|0
1739922300000|2025-02-18 23:45:00|38660.2|38620.2|38644.5|38604.5|38660.9|38620.9|38642.5|38602.5|0
1739922600000|2025-02-18 23:50:00|38644.6|38604.6|38650.8|38610.8|38655|38615|38644.5|38604.5|0
1739922900000|2025-02-18 23:55:00|38650.9|38610.9|38652.2|38612.2|38653.6|38613.6|38648.8|38608.8|0
1739923200000|2025-02-19 00:00:00|38650.8|38610.8|38647.4|38607.4|38652.2|38612.2|38646|38606|0
1739923500000|2025-02-19 00:05:00|38648.8|38608.8|38653.6|38613.6|38657.1|38617.1|38647.4|38607.4|0
1739923800000|2025-02-19 00:10:00|38652.2|38612.2|38648.3|38608.3|38657.1|38617.1|38648.3|38608.3|0
1739924100000|2025-02-19 00:15:00|38648.2|38608.2|38649.3|38609.3|38649.3|38609.3|38615.1|38575.1|0
1739924400000|2025-02-19 00:20:00|38649.2|38609.2|38656|38616|38656.1|38616.1|38642.5|38602.5|0
1739924700000|2025-02-19 00:25:00|38662.8|38622.8|38662.7|38622.7|38662.8|38622.8|38662.7|38622.7|0
1739925000000|2025-02-19 00:30:00|38655.9|38615.9|38645.8|38605.8|38655.9|38615.9|38635.5|38595.5|0
1739925300000|2025-02-19 00:35:00|38645.9|38605.9|38646|38606|38656.3|38616.3|38642.5|38602.5|0
1739925600000|2025-02-19 00:40:00|38645.9|38605.9|38642.6|38602.6|38645.9|38605.9|38635.5|38595.5|0
1739925900000|2025-02-19 00:45:00|38639.2|38599.2|38649.6|38609.6|38649.6|38609.6|38635.8|38595.8|0
1739926200000|2025-02-19 00:50:00|38649.7|38609.7|38649.5|38609.5|38656.5|38616.5|38649.5|38609.5|0
1739926500000|2025-02-19 00:55:00|38649.6|38609.6|38663.2|38623.2|38663.2|38623.2|38649.5|38609.5|0
1739926800000|2025-02-19 01:00:00|38663.3|38623.3|38656.6|38616.6|38663.5|38623.5|38656.5|38616.5|0
1739927100000|2025-02-19 01:05:00|38653.2|38613.2|38649.9|38609.9|38653.2|38613.2|38649.8|38609.8|0
1739927400000|2025-02-19 01:10:00|38649.8|38609.8|38656.5|38616.5|38656.7|38616.7|38649.8|38609.8|0
1739927700000|2025-02-19 01:15:00|38656.6|38616.6|38663.5|38623.5|38670.3|38630.3|38656.6|38616.6|0
1739928000000|2025-02-19 01:20:00|38663.4|38623.4|38649.8|38609.8|38663.5|38623.5|38646.4|38606.4|0
1739928300000|2025-02-19 01:25:00|38649.9|38609.9|38650.1|38610.1|38650.1|38610.1|38649.8|38609.8|0
1739928600000|2025-02-19 01:30:00|38650|38610|38629.5|38589.5|38650.1|38610.1|38629.5|38589.5|0
1739928900000|2025-02-19 01:35:00|38629.6|38589.6|38636.4|38596.4|38650.1|38610.1|38629.5|38589.5|0
1739929200000|2025-02-19 01:40:00|38643.2|38603.2|38643.2|38603.2|38646.6|38606.6|38636.3|38596.3|0
1739929500000|2025-02-19 01:45:00|38636.5|38596.5|38629.6|38589.6|38643.3|38603.3|38629.6|38589.6|0
1739929800000|2025-02-19 01:50:00|38629.7|38589.7|38629.6|38589.6|38633|38593|38629.6|38589.6|0
1739930100000|2025-02-19 01:55:00|38629.7|38589.7|38629.7|38589.7|38629.7|38589.7|38622.9|38582.9|0
1739930400000|2025-02-19 02:00:00|38629.6|38589.6|38622.7|38582.7|38629.7|38589.7|38622.6|38582.6|0
1739930700000|2025-02-19 02:05:00|38615.9|38575.9|38629.4|38589.4|38629.4|38589.4|38615.8|38575.8|0
1739931000000|2025-02-19 02:10:00|38629.3|38589.3|38626|38586|38629.4|38589.4|38622.4|38582.4|0
1739931300000|2025-02-19 02:15:00|38629.4|38589.4|38629.5|38589.5|38636.2|38596.2|38629.4|38589.4|0
1739931600000|2025-02-19 02:20:00|38629.6|38589.6|38629.6|38589.6|38629.6|38589.6|38622.7|38582.7|0
1739931900000|2025-02-19 02:25:00|38629.5|38589.5|38622.8|38582.8|38629.5|38589.5|38622.7|38582.7|0
1739932200000|2025-02-19 02:30:00|38622.9|38582.9|38636.6|38596.6|38636.6|38596.6|38622.9|38582.9|0
1739932500000|2025-02-19 02:35:00|38636.5|38596.5|38643.4|38603.4|38643.5|38603.5|38636.5|38596.5|0
1739932800000|2025-02-19 02:40:00|38643.5|38603.5|38636.6|38596.6|38643.5|38603.5|38636.6|38596.6|0
1739933100000|2025-02-19 02:45:00|38636.7|38596.7|38630|38590|38636.8|38596.8|38629.9|38589.9|0
1739933400000|2025-02-19 02:50:00|38629.9|38589.9|38630|38590|38636.8|38596.8|38629.9|38589.9|0
1739933700000|2025-02-19 02:55:00|38629.9|38589.9|38643.4|38603.4|38643.5|38603.5|38629.9|38589.9|0
1739934000000|2025-02-19 03:00:00|38640|38600|38636.6|38596.6|38643.4|38603.4|38636.6|38596.6|0
1739934300000|2025-02-19 03:05:00|38636.7|38596.7|38643.4|38603.4|38643.5|38603.5|38636.7|38596.7|0
1739934600000|2025-02-19 03:10:00|38636.6|38596.6|38636.6|38596.6|38636.6|38596.6|38636.6|38596.6|0
1739934900000|2025-02-19 03:15:00|38636.7|38596.7|38636.6|38596.6|38636.7|38596.7|38636.6|38596.6|0
1739935200000|2025-02-19 03:20:00|38636.7|38596.7|38636.7|38596.7|38636.8|38596.8|38636.6|38596.6|0
1739935500000|2025-02-19 03:25:00|38636.8|38596.8|38636.6|38596.6|38643.5|38603.5|38636.6|38596.6|0
1739935800000|2025-02-19 03:30:00|38636.7|38596.7|38636.6|38596.6|38636.7|38596.7|38629.8|38589.8|0
1739936100000|2025-02-19 03:35:00|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|38643.4|38603.4|0
1739936400000|2025-02-19 03:40:00|38643.5|38603.5|38643.5|38603.5|38643.6|38603.6|38643.4|38603.4|0
1739936700000|2025-02-19 03:45:00|38643.4|38603.4|38643.5|38603.5|38643.5|38603.5|38643.4|38603.4|0
1739937300000|2025-02-19 03:55:00|38643.6|38603.6|38643.4|38603.4|38643.6|38603.6|38640.4|38600.4|0
1739937600000|2025-02-19 04:00:00|38637.3|38597.3|38631.1|38591.1|38637.3|38597.3|38631|38591|0
1739937900000|2025-02-19 04:05:00|38631|38591|38624.9|38584.9|38631.1|38591.1|38624.9|38584.9|0
1739938200000|2025-02-19 04:10:00|38631|38591|38631|38591|38631|38591|38630.9|38590.9|0
1739938500000|2025-02-19 04:15:00|38630.9|38590.9|38630.9|38590.9|38631|38591|38624.8|38584.8|0
1739938800000|2025-02-19 04:20:00|38627.9|38587.9|38627.9|38587.9|38630.9|38590.9|38627.9|38587.9|0
1739939100000|2025-02-19 04:25:00|38630.9|38590.9|38624.8|38584.8|38630.9|38590.9|38624.7|38584.7|0
1739939400000|2025-02-19 04:30:00|38624.7|38584.7|38624.7|38584.7|38624.8|38584.8|38624.7|38584.7|0
1739939700000|2025-02-19 04:35:00|38627.8|38587.8|38636.8|38596.8|38636.9|38596.9|38627.8|38587.8|0
1739940000000|2025-02-19 04:40:00|38636.7|38596.7|38642.8|38602.8|38648.9|38608.9|38636.7|38596.7|0
1739940300000|2025-02-19 04:45:00|38648.9|38608.9|38630.6|38590.6|38648.9|38608.9|38630.6|38590.6|0
1739940600000|2025-02-19 04:50:00|38636.7|38596.7|38630.6|38590.6|38636.8|38596.8|38630.6|38590.6|0
1739940900000|2025-02-19 04:55:00|38630.7|38590.7|38639.8|38599.8|38639.8|38599.8|38630.6|38590.6|0
1739941200000|2025-02-19 05:00:00|38642.9|38602.9|38636.8|38596.8|38642.9|38602.9|38630.6|38590.6|0
1739941500000|2025-02-19 05:05:00|38639.8|38599.8|38642.8|38602.8|38648.9|38608.9|38639.7|38599.7|0
1739941800000|2025-02-19 05:10:00|38642.7|38602.7|38636.7|38596.7|38642.8|38602.8|38636.6|38596.6|0
1739942100000|2025-02-19 05:15:00|38639.7|38599.7|38636.7|38596.7|38639.7|38599.7|38636.6|38596.6|0
1739942400000|2025-02-19 05:20:00|38636.8|38596.8|38636.7|38596.7|38636.8|38596.8|38630.5|38590.5|0
1739942700000|2025-02-19 05:25:00|38636.8|38596.8|38636.7|38596.7|38636.8|38596.8|38636.7|38596.7|0
1739943000000|2025-02-19 05:30:00|38636.8|38596.8|38636.8|38596.8|38642.9|38602.9|38636.7|38596.7|0
1739943300000|2025-02-19 05:35:00|38642.9|38602.9|38636.7|38596.7|38642.9|38602.9|38636.7|38596.7|0
1739943600000|2025-02-19 05:40:00|38636.6|38596.6|38636.6|38596.6|38636.7|38596.7|38630.4|38590.4|0
1739943900000|2025-02-19 05:45:00|38642.7|38602.7|38642.7|38602.7|38642.8|38602.8|38639.7|38599.7|0
1739944200000|2025-02-19 05:50:00|38642.8|38602.8|38648.9|38608.9|38648.9|38608.9|38642.8|38602.8|0
1739944500000|2025-02-19 05:55:00|38645.9|38605.9|38642.8|38602.8|38645.9|38605.9|38642.8|38602.8|0
1739944800000|2025-02-19 06:00:00|38642.9|38602.9|38642.9|38602.9|38642.9|38602.9|38636.8|38596.8|0
1739945100000|2025-02-19 06:05:00|38642.8|38602.8|38642.9|38602.9|38649|38609|38642.8|38602.8|0
1739945400000|2025-02-19 06:10:00|38642.8|38602.8|38649|38609|38649|38609|38636.8|38596.8|0
1739945700000|2025-02-19 06:15:00|38645.9|38605.9|38642.9|38602.9|38648.9|38608.9|38642.8|38602.8|0
1739946000000|2025-02-19 06:20:00|38642.8|38602.8|38655|38615|38655|38615|38642.8|38602.8|0
1739946300000|2025-02-19 06:25:00|38655.1|38615.1|38655.3|38615.3|38661.2|38621.2|38649|38609|0
1739946600000|2025-02-19 06:30:00|38661.3|38621.3|38655.3|38615.3|38661.4|38621.4|38649.1|38609.1|0
1739946900000|2025-02-19 06:35:00|38658.3|38618.3|38655.3|38615.3|38661.3|38621.3|38649.1|38609.1|0
1739947200000|2025-02-19 06:40:00|38655.2|38615.2|38649.1|38609.1|38655.3|38615.3|38636.9|38596.9|0
1739947500000|2025-02-19 06:45:00|38646.1|38606.1|38649|38609|38655.2|38615.2|38645.9|38605.9|0
1739947800000|2025-02-19 06:50:00|38655.1|38615.1|38649|38609|38655.1|38615.1|38642.9|38602.9|0
1739948100000|2025-02-19 06:55:00|38648.9|38608.9|38630.5|38590.5|38649|38609|38627.5|38587.5|0
1739948400000|2025-02-19 07:00:00|38621.2|38606.2|38628.7|38613.7|38631.2|38616.2|38618.7|38603.7|7
1739948700000|2025-02-19 07:05:00|38626.2|38611.2|38641.2|38626.2|38643.7|38628.7|38618.7|38603.7|24
1739949000000|2025-02-19 07:10:00|38638.7|38623.7|38633.7|38618.7|38638.7|38623.7|38628.7|38613.7|6
1739949300000|2025-02-19 07:15:00|38631.2|38616.2|38636.2|38621.2|38641.2|38626.2|38631.2|38616.2|5
1739949600000|2025-02-19 07:20:00|38638.7|38623.7|38653.7|38638.7|38656.2|38641.2|38638.7|38623.7|17
1739949900000|2025-02-19 07:25:00|38651.2|38636.2|38671.2|38656.2|38671.2|38656.2|38651.2|38636.2|9
1739950200000|2025-02-19 07:30:00|38678.7|38663.7|38668.7|38653.7|38678.7|38663.7|38666.2|38651.2|27
1739950500000|2025-02-19 07:35:00|38666.2|38651.2|38653.7|38638.7|38666.2|38651.2|38641.2|38626.2|16
1739950800000|2025-02-19 07:40:00|38656.2|38641.2|38653.7|38638.7|38661.2|38646.2|38651.2|38636.2|2
1739951100000|2025-02-19 07:45:00|38656.2|38641.2|38673.7|38658.7|38678.7|38663.7|38653.7|38638.7|8
1739951400000|2025-02-19 07:50:00|38671.2|38656.2|38658.7|38643.7|38673.7|38658.7|38651.2|38636.2|5
1739951700000|2025-02-19 07:55:00|38656.2|38641.2|38621.2|38606.2|38661.2|38646.2|38613.7|38598.7|63
1739952000000|2025-02-19 08:00:00|38618.7|38603.7|38796.2|38781.2|38806.2|38791.2|38616.2|38601.2|565
1739952300000|2025-02-19 08:05:00|38803.7|38788.7|38756.2|38741.2|38826.2|38811.2|38741.2|38726.2|357
1739952600000|2025-02-19 08:10:00|38761.2|38746.2|38761.2|38746.2|38781.2|38766.2|38751.2|38736.2|286
1739952900000|2025-02-19 08:15:00|38763.7|38748.7|38768.7|38753.7|38786.2|38771.2|38756.2|38741.2|235
1739953200000|2025-02-19 08:20:00|38766.2|38751.2|38736.2|38721.2|38781.2|38766.2|38726.2|38711.2|181
1739953500000|2025-02-19 08:25:00|38733.7|38718.7|38731.2|38716.2|38746.2|38731.2|38703.7|38688.7|215
1739953800000|2025-02-19 08:30:00|38733.7|38718.7|38766.2|38751.2|38781.2|38766.2|38733.7|38718.7|185
1739954100000|2025-02-19 08:35:00|38768.7|38753.7|38796.2|38781.2|38796.2|38781.2|38768.7|38753.7|116
1739954400000|2025-02-19 08:40:00|38797.8|38782.8|38787.8|38772.8|38812.8|38797.8|38780.3|38765.3|137
1739954700000|2025-02-19 08:45:00|38785.3|38770.3|38792.8|38777.8|38802.8|38787.8|38780.3|38765.3|73
1739955000000|2025-02-19 08:50:00|38795.3|38780.3|38807.8|38792.8|38812.8|38797.8|38787.8|38772.8|60
1739955300000|2025-02-19 08:55:00|38810.3|38795.3|38842.8|38827.8|38845.3|38830.3|38807.8|38792.8|98
1739955600000|2025-02-19 09:00:00|38845.3|38830.3|38862.8|38847.8|38867.8|38852.8|38845.3|38830.3|126
1739955900000|2025-02-19 09:05:00|38865.3|38850.3|38862.8|38847.8|38877.8|38862.8|38857.8|38842.8|87
1739956200000|2025-02-19 09:10:00|38860.3|38845.3|38872.8|38857.8|38885.3|38870.3|38857.8|38842.8|75
1739956500000|2025-02-19 09:15:00|38870.3|38855.3|38867.8|38852.8|38877.8|38862.8|38867.8|38852.8|75
1739956800000|2025-02-19 09:20:00|38865.3|38850.3|38847.8|38832.8|38867.8|38852.8|38842.8|38827.8|109
1739957100000|2025-02-19 09:25:00|38850.3|38835.3|38847.8|38832.8|38855.3|38840.3|38827.8|38812.8|53
1739957400000|2025-02-19 09:30:00|38845.3|38830.3|38840.3|38825.3|38850.3|38835.3|38835.3|38820.3|42
1739957700000|2025-02-19 09:35:00|38842.8|38827.8|38877.8|38862.8|38877.8|38862.8|38842.8|38827.8|74
1739958000000|2025-02-19 09:40:00|38872.8|38857.8|38887.8|38872.8|38892.8|38877.8|38872.8|38857.8|110
1739958300000|2025-02-19 09:45:00|38890.3|38875.3|38867.8|38852.8|38892.8|38877.8|38865.3|38850.3|125
1739958600000|2025-02-19 09:50:00|38870.3|38855.3|38872.8|38857.8|38895.3|38880.3|38862.8|38847.8|83
1739958900000|2025-02-19 09:55:00|38875.3|38860.3|38862.8|38847.8|38880.3|38865.3|38862.8|38847.8|69
1739959200000|2025-02-19 10:00:00|38865.3|38850.3|38872.8|38857.8|38872.8|38857.8|38857.8|38842.8|20
1739959500000|2025-02-19 10:05:00|38867.8|38852.8|38837.8|38822.8|38870.3|38855.3|38830.3|38815.3|101
1739959800000|2025-02-19 10:10:00|38840.3|38825.3|38812.8|38797.8|38840.3|38825.3|38812.8|38797.8|81
1739960100000|2025-02-19 10:15:00|38810.3|38795.3|38787.8|38772.8|38812.8|38797.8|38785.3|38770.3|68
1739960400000|2025-02-19 10:20:00|38785.3|38770.3|38735.3|38720.3|38792.8|38777.8|38727.8|38712.8|87
1739960700000|2025-02-19 10:25:00|38732.8|38717.8|38717.8|38702.8|38747.8|38732.8|38712.8|38697.8|160
1739961000000|2025-02-19 10:30:00|38715.3|38700.3|38672.8|38657.8|38715.3|38700.3|38657.8|38642.8|257
1739961300000|2025-02-19 10:35:00|38670.3|38655.3|38630.3|38615.3|38682.8|38667.8|38630.3|38615.3|213
1739961600000|2025-02-19 10:40:00|38627.8|38612.8|38622.8|38607.8|38647.8|38632.8|38592.8|38577.8|253
1739961900000|2025-02-19 10:45:00|38620.3|38605.3|38575.3|38560.3|38620.3|38605.3|38565.3|38550.3|145
1739962200000|2025-02-19 10:50:00|38577.8|38562.8|38607.8|38592.8|38607.8|38592.8|38567.8|38552.8|422
1739962500000|2025-02-19 10:55:00|38612.8|38597.8|38595.3|38580.3|38635.3|38620.3|38587.8|38572.8|129
1739962800000|2025-02-19 11:00:00|38597.8|38582.8|38565.3|38550.3|38600.3|38585.3|38562.8|38547.8|794
1739963100000|2025-02-19 11:05:00|38562.8|38547.8|38545.3|38530.3|38612.8|38597.8|38545.3|38530.3|332
1739963400000|2025-02-19 11:10:00|38547.8|38532.8|38535.3|38520.3|38575.3|38560.3|38532.8|38517.8|240
1739963700000|2025-02-19 11:15:00|38532.8|38517.8|38547.8|38532.8|38547.8|38532.8|38517.8|38502.8|135
1739964000000|2025-02-19 11:20:00|38545.3|38530.3|38482.8|38467.8|38545.3|38530.3|38482.8|38467.8|103
1739964300000|2025-02-19 11:25:00|38480.3|38465.3|38432.8|38417.8|38480.3|38465.3|38425.3|38410.3|142
1739964600000|2025-02-19 11:30:00|38435.3|38420.3|38442.8|38427.8|38482.8|38467.8|38417.8|38402.8|186
1739964900000|2025-02-19 11:35:00|38445.3|38430.3|38427.8|38412.8|38455.3|38440.3|38412.8|38397.8|77
1739965200000|2025-02-19 11:40:00|38425.3|38410.3|38417.8|38402.8|38445.3|38430.3|38402.8|38387.8|96
1739965500000|2025-02-19 11:45:00|38422.8|38407.8|38402.8|38387.8|38422.8|38407.8|38397.8|38382.8|49
1739965800000|2025-02-19 11:50:00|38400.3|38385.3|38450.3|38435.3|38452.8|38437.8|38397.8|38382.8|80
1739966100000|2025-02-19 11:55:00|38447.8|38432.8|38465.3|38450.3|38472.8|38457.8|38447.8|38432.8|84
1739966400000|2025-02-19 12:00:00|38462.8|38447.8|38530.3|38515.3|38537.8|38522.8|38462.8|38447.8|199
1739966700000|2025-02-19 12:05:00|38527.8|38512.8|38525.3|38510.3|38545.3|38530.3|38517.8|38502.8|62
1739967000000|2025-02-19 12:10:00|38527.8|38512.8|38495.3|38480.3|38530.3|38515.3|38492.8|38477.8|105
1739967300000|2025-02-19 12:15:00|38492.8|38477.8|38512.8|38497.8|38517.8|38502.8|38480.3|38465.3|50
1739967600000|2025-02-19 12:20:00|38515.3|38500.3|38507.8|38492.8|38522.8|38507.8|38502.8|38487.8|56
1739967900000|2025-02-19 12:25:00|38505.3|38490.3|38495.3|38480.3|38510.3|38495.3|38487.8|38472.8|32
1739968200000|2025-02-19 12:30:00|38492.8|38477.8|38507.8|38492.8|38507.8|38492.8|38487.8|38472.8|43
1739968500000|2025-02-19 12:35:00|38505.3|38490.3|38505.3|38490.3|38517.8|38502.8|38490.3|38475.3|31
1739968800000|2025-02-19 12:40:00|38505.2|38490.2|38502.7|38487.7|38517.7|38502.7|38495.2|38480.2|22
1739969100000|2025-02-19 12:45:00|38500.2|38485.2|38497.7|38482.7|38505.2|38490.2|38490.2|38475.2|29
1739969400000|2025-02-19 12:50:00|38500.2|38485.2|38495.2|38480.2|38502.7|38487.7|38487.7|38472.7|33
1739969700000|2025-02-19 12:55:00|38492.7|38477.7|38495.2|38480.2|38502.7|38487.7|38490.2|38475.2|40
1739970000000|2025-02-19 13:00:00|38492.7|38477.7|38500.2|38485.2|38502.7|38487.7|38482.7|38467.7|90
1739970300000|2025-02-19 13:05:00|38502.7|38487.7|38527.7|38512.7|38527.7|38512.7|38500.2|38485.2|41
1739970600000|2025-02-19 13:10:00|38530.2|38515.2|38502.7|38487.7|38530.2|38515.2|38502.7|38487.7|67
1739970900000|2025-02-19 13:15:00|38500.2|38485.2|38475.2|38460.2|38505.2|38490.2|38472.7|38457.7|51
1739971200000|2025-02-19 13:20:00|38477.7|38462.7|38447.7|38432.7|38477.7|38462.7|38440.2|38425.2|78
1739971500000|2025-02-19 13:25:00|38450.2|38435.2|38470.2|38455.2|38472.7|38457.7|38450.2|38435.2|37
1739971800000|2025-02-19 13:30:00|38472.7|38457.7|38487.7|38472.7|38492.7|38477.7|38457.7|38442.7|69
1739972100000|2025-02-19 13:35:00|38482.7|38467.7|38445.2|38430.2|38487.7|38472.7|38440.2|38425.2|86
1739972400000|2025-02-19 13:40:00|38442.7|38427.7|38477.7|38462.7|38477.7|38462.7|38442.7|38427.7|65
1739972700000|2025-02-19 13:45:00|38480.2|38465.2|38480.2|38465.2|38482.7|38467.7|38470.2|38455.2|75
1739973000000|2025-02-19 13:50:00|38482.7|38467.7|38497.7|38482.7|38497.7|38482.7|38472.7|38457.7|43
1739973300000|2025-02-19 13:55:00|38500.2|38485.2|38452.7|38437.7|38500.2|38485.2|38452.7|38437.7|171
1739973600000|2025-02-19 14:00:00|38450.2|38435.2|38490.2|38475.2|38497.7|38482.7|38445.2|38430.2|79
1739973900000|2025-02-19 14:05:00|38492.7|38477.7|38482.7|38467.7|38497.7|38482.7|38470.2|38455.2|57
1739974200000|2025-02-19 14:10:00|38480.2|38465.2|38472.7|38457.7|38497.7|38482.7|38462.7|38447.7|24
1739974500000|2025-02-19 14:15:00|38470.2|38455.2|38467.7|38452.7|38482.7|38467.7|38460.2|38445.2|41
1739974800000|2025-02-19 14:20:00|38465.2|38450.2|38452.7|38437.7|38482.7|38467.7|38452.7|38437.7|46
1739975100000|2025-02-19 14:25:00|38457.7|38442.7|38457.7|38442.7|38465.2|38450.2|38450.2|38435.2|33
1739975400000|2025-02-19 14:30:00|38462.7|38447.7|38452.7|38437.7|38490.2|38475.2|38450.2|38435.2|118
1739975700000|2025-02-19 14:35:00|38447.7|38432.7|38407.7|38392.7|38457.7|38442.7|38392.7|38377.7|149
1739976000000|2025-02-19 14:40:00|38405.2|38390.2|38425.2|38410.2|38472.7|38457.7|38400.2|38385.2|130
1739976300000|2025-02-19 14:45:00|38422.7|38407.7|38395.2|38380.2|38445.2|38430.2|38390.2|38375.2|263
1739976600000|2025-02-19 14:50:00|38392.7|38377.7|38382.7|38367.7|38405.2|38390.2|38372.7|38357.7|241
1739976900000|2025-02-19 14:55:00|38385.2|38370.2|38372.7|38357.7|38405.2|38390.2|38365.2|38350.2|180
1739977200000|2025-02-19 15:00:00|38367.7|38352.7|38362.7|38347.7|38387.7|38372.7|38352.7|38337.7|180
1739977500000|2025-02-19 15:05:00|38360.2|38345.2|38377.7|38362.7|38387.7|38372.7|38352.7|38337.7|162
1739977800000|2025-02-19 15:10:00|38379.2|38364.2|38406.7|38391.7|38414.2|38399.2|38376.7|38361.7|144
1739978100000|2025-02-19 15:15:00|38404.2|38389.2|38384.2|38369.2|38419.2|38404.2|38376.7|38361.7|134
1739978400000|2025-02-19 15:20:00|38381.7|38366.7|38386.7|38371.7|38386.7|38371.7|38364.2|38349.2|123
1739978700000|2025-02-19 15:25:00|38389.2|38374.2|38399.2|38384.2|38411.7|38396.7|38379.2|38364.2|90
1739979000000|2025-02-19 15:30:00|38401.7|38386.7|38429.2|38414.2|38454.2|38439.2|38401.7|38386.7|598
1739979300000|2025-02-19 15:35:00|38431.7|38416.7|38414.2|38399.2|38434.2|38419.2|38414.2|38399.2|81
1739979600000|2025-02-19 15:40:00|38411.7|38396.7|38376.7|38361.7|38411.7|38396.7|38374.2|38359.2|117
1739979900000|2025-02-19 15:45:00|38379.2|38364.2|38374.2|38359.2|38384.2|38369.2|38349.2|38334.2|141
1739980200000|2025-02-19 15:50:00|38376.7|38361.7|38354.2|38339.2|38386.7|38371.7|38354.2|38339.2|112
1739980500000|2025-02-19 15:55:00|38351.7|38336.7|38346.7|38331.7|38354.2|38339.2|38324.2|38309.2|127
1739980800000|2025-02-19 16:00:00|38349.2|38334.2|38364.2|38349.2|38384.2|38369.2|38339.2|38324.2|132
1739981100000|2025-02-19 16:05:00|38361.7|38346.7|38364.2|38349.2|38376.7|38361.7|38359.2|38344.2|107
1739981400000|2025-02-19 16:10:00|38361.7|38346.7|38374.2|38359.2|38394.2|38379.2|38359.2|38344.2|158
1739981700000|2025-02-19 16:15:00|38376.7|38361.7|38366.7|38351.7|38379.2|38364.2|38344.2|38329.2|131
1739982000000|2025-02-19 16:20:00|38364.2|38349.2|38346.7|38331.7|38369.2|38354.2|38344.2|38329.2|178
1739982300000|2025-02-19 16:25:00|38349.2|38334.2|38349.2|38334.2|38359.2|38344.2|38339.2|38324.2|587
1739982600000|2025-02-19 16:30:00|38344.2|38329.2|38359.2|38344.2|38364.2|38349.2|38329.2|38314.2|245
1739982900000|2025-02-19 16:35:00|38354.2|38339.2|38346.7|38331.7|38364.2|38349.2|38339.2|38324.2|171
1739983200000|2025-02-19 16:40:00|38349.2|38334.2|38366.7|38351.7|38369.2|38354.2|38349.2|38334.2|73
1739983500000|2025-02-19 16:45:00|38364.2|38349.2|38344.2|38329.2|38366.7|38351.7|38341.7|38326.7|45
1739983800000|2025-02-19 16:50:00|38346.7|38326.7|38341.7|38321.7|38351.7|38331.7|38341.7|38316.7|25
1739984100000|2025-02-19 16:55:00|38336.7|38316.7|38336.7|38316.7|38336.7|38321.7|38331.7|38311.7|57
1739984400000|2025-02-19 17:00:00|38341.7|38311.7|38336.7|38316.7|38341.7|38321.7|38336.7|38311.7|24
1739984700000|2025-02-19 17:05:00|38331.7|38311.7|38341.7|38316.7|38341.7|38321.7|38331.7|38311.7|42
1739985000000|2025-02-19 17:10:00|38336.7|38321.7|38331.7|38311.7|38341.7|38321.7|38326.7|38306.7|22
1739985300000|2025-02-19 17:15:00|38326.7|38306.7|38306.7|38286.7|38326.7|38306.7|38306.7|38286.7|49
1739985600000|2025-02-19 17:20:00|38311.7|38291.7|38301.7|38281.7|38311.7|38291.7|38296.7|38276.7|64
1739985900000|2025-02-19 17:25:00|38296.7|38276.7|38291.7|38271.7|38296.7|38276.7|38281.7|38261.7|55
1739986200000|2025-02-19 17:30:00|38286.7|38266.7|38271.7|38246.7|38286.7|38266.7|38261.7|38241.7|106
1739986500000|2025-02-19 17:35:00|38266.7|38251.7|38286.7|38261.7|38286.7|38266.7|38266.7|38251.7|58
1739986800000|2025-02-19 17:40:00|38291.7|38266.7|38296.7|38276.7|38306.7|38286.7|38291.7|38266.7|20
1739987100000|2025-02-19 17:45:00|38301.7|38271.7|38306.7|38286.7|38306.7|38286.7|38301.7|38271.7|12
1739987400000|2025-02-19 17:50:00|38311.7|38291.7|38316.7|38296.7|38326.7|38306.7|38311.7|38286.7|23
1739987700000|2025-02-19 17:55:00|38321.7|38301.7|38316.7|38291.7|38326.7|38306.7|38316.7|38291.7|27
1739988000000|2025-02-19 18:00:00|38311.7|38296.7|38316.7|38291.7|38321.7|38301.7|38311.7|38286.7|11
1739988300000|2025-02-19 18:05:00|38311.7|38286.7|38296.7|38271.7|38316.7|38296.7|38296.7|38271.7|20
1739988600000|2025-02-19 18:10:00|38291.7|38266.7|38296.7|38271.7|38301.7|38276.7|38271.7|38246.7|37
1739988900000|2025-02-19 18:15:00|38291.7|38276.7|38316.7|38291.7|38316.7|38291.7|38291.7|38276.7|15
1739989200000|2025-02-19 18:20:00|38321.7|38296.7|38316.7|38296.7|38321.7|38296.7|38306.7|38281.7|15
1739989500000|2025-02-19 18:25:00|38311.7|38291.7|38326.7|38301.7|38326.7|38306.7|38311.7|38291.7|13
1739989800000|2025-02-19 18:30:00|38331.7|38306.7|38316.7|38296.7|38331.7|38306.7|38316.7|38291.7|12
1739990100000|2025-02-19 18:35:00|38321.7|38301.7|38311.7|38291.7|38321.7|38301.7|38311.7|38291.7|6
1739990400000|2025-02-19 18:40:00|38316.7|38296.7|38301.7|38281.7|38316.7|38296.7|38296.7|38276.7|23
1739990700000|2025-02-19 18:45:00|38306.7|38276.7|38306.7|38286.7|38326.7|38306.7|38296.7|38276.7|31
1739991000000|2025-02-19 18:50:00|38301.7|38281.7|38296.7|38271.7|38306.7|38286.7|38296.7|38271.7|11
1739991300000|2025-02-19 18:55:00|38301.7|38276.7|38276.7|38251.7|38306.7|38281.7|38266.7|38246.7|40
1739991600000|2025-02-19 19:00:00|38280.7|38252.7|38281.7|38256.7|38296.7|38271.7|38280.7|38252.7|8
1739991900000|2025-02-19 19:05:00|38286.7|38261.7|38286.7|38266.7|38291.7|38266.7|38281.7|38256.7|5
1739992200000|2025-02-19 19:10:00|38291.7|38271.7|38316.7|38296.7|38316.7|38296.7|38286.7|38261.7|21
1739992500000|2025-02-19 19:15:00|38321.7|38301.7|38341.7|38321.7|38341.7|38321.7|38316.7|38296.7|25
1739992800000|2025-02-19 19:20:00|38346.7|38326.7|38356.7|38336.7|38361.7|38341.7|38346.7|38321.7|43
1739993100000|2025-02-19 19:25:00|38351.7|38331.7|38349.2|38334.2|38356.7|38334.2|38336.7|38311.7|10
1739993400000|2025-02-19 19:30:00|38351.7|38336.7|38346.7|38331.7|38351.7|38336.7|38341.7|38326.7|11
1739993700000|2025-02-19 19:35:00|38349.2|38334.2|38341.7|38326.7|38354.2|38339.2|38341.7|38326.7|3
1739994000000|2025-02-19 19:40:00|38344.2|38329.2|38336.7|38321.7|38346.7|38331.7|38331.7|38316.7|11
1739994300000|2025-02-19 19:45:00|38334.2|38319.2|38329.2|38314.2|38341.7|38326.7|38321.7|38306.7|9
1739994600000|2025-02-19 19:50:00|38331.7|38316.7|38346.7|38331.7|38346.7|38331.7|38331.7|38316.7|3
1739994900000|2025-02-19 19:55:00|38344.2|38329.2|38331.7|38316.7|38346.7|38331.7|38331.7|38316.7|11
1739995200000|2025-02-19 20:00:00|38334.2|38319.2|38341.7|38326.7|38344.2|38329.2|38329.2|38314.2|4
1739995500000|2025-02-19 20:05:00|38339.2|38324.2|38326.7|38311.7|38346.7|38331.7|38326.7|38311.7|7
1739995800000|2025-02-19 20:10:00|38329.2|38314.2|38339.2|38324.2|38344.2|38329.2|38326.7|38311.7|8
1739996100000|2025-02-19 20:15:00|38341.7|38326.7|38341.7|38326.7|38356.7|38341.7|38341.7|38326.7|9
1739996400000|2025-02-19 20:20:00|38344.2|38329.2|38349.2|38334.2|38351.7|38336.7|38336.7|38321.7|1
1739996700000|2025-02-19 20:25:00|38351.7|38336.7|38326.7|38311.7|38351.7|38336.7|38319.2|38304.2|17
1739997000000|2025-02-19 20:30:00|38329.2|38314.2|38351.7|38336.7|38356.7|38341.7|38329.2|38314.2|25
1739997300000|2025-02-19 20:35:00|38349.2|38334.2|38346.7|38331.7|38354.2|38339.2|38334.2|38319.2|7
1739997600000|2025-02-19 20:40:00|38344.2|38329.2|38344.2|38329.2|38349.2|38334.2|38341.7|38326.7|13
1739997900000|2025-02-19 20:45:00|38341.7|38326.7|38341.7|38326.7|38351.7|38336.7|38334.2|38319.2|31
1739998200000|2025-02-19 20:50:00|38344.2|38329.2|38346.7|38331.7|38359.2|38344.2|38344.2|38329.2|20
1739998500000|2025-02-19 20:55:00|38349.2|38334.2|38351.7|38336.7|38351.7|38336.7|38336.7|38321.7|18
1739998800000|2025-02-19 21:00:00|38362.4|38322.4|38318.2|38278.2|38362.4|38322.4|38316.3|38276.3|0
1739999100000|2025-02-19 21:05:00|38318.1|38278.1|38312.5|38272.5|38325.1|38285.1|38312.5|38272.5|0
1739999400000|2025-02-19 21:10:00|38312.4|38272.4|38306.8|38266.8|38312.4|38272.4|38299.8|38259.8|0
1739999700000|2025-02-19 21:15:00|38308.1|38268.1|38308.1|38268.1|38310.6|38270.6|38306.8|38266.8|0
1740000000000|2025-02-19 21:20:00|38308|38268|38312.5|38272.5|38315|38275|38306.8|38266.8|0
1740000300000|2025-02-19 21:25:00|38312.4|38272.4|38309.3|38269.3|38312.5|38272.5|38308.1|38268.1|0
1740000600000|2025-02-19 21:30:00|38309.4|38269.4|38308.1|38268.1|38310.6|38270.6|38306.8|38266.8|0
1740000900000|2025-02-19 21:35:00|38308|38268|38309.3|38269.3|38312.5|38272.5|38306.8|38266.8|0
1740001200000|2025-02-19 21:40:00|38309.4|38269.4|38310.6|38270.6|38313.8|38273.8|38309.3|38269.3|0
1740001500000|2025-02-19 21:45:00|38310|38270|38312.5|38272.5|38312.5|38272.5|38309.3|38269.3|0
1740001800000|2025-02-19 21:50:00|38311.9|38271.9|38309.3|38269.3|38313.8|38273.8|38306.8|38266.8|0
1740002100000|2025-02-19 21:55:00|38309.4|38269.4|38312.5|38272.5|38316.3|38276.3|38309.3|38269.3|0
1740002400000|2025-02-19 22:00:00|38313.1|38273.1|38313.8|38273.8|38313.8|38273.8|38311.9|38271.9|0
1740002700000|2025-02-19 22:05:00|38313.7|38273.7|38314.4|38274.4|38314.4|38274.4|38312.5|38272.5|0
1740003000000|2025-02-19 22:10:00|38315|38275|38313.8|38273.8|38315|38275|38313.8|38273.8|0
1740003300000|2025-02-19 22:15:00|38320.8|38280.8|38321.1|38281.1|38321.1|38281.1|38320.8|38280.8|0
1740003600000|2025-02-19 22:20:00|38321.7|38281.7|38321.1|38281.1|38321.7|38281.7|38321.1|38281.1|0
1740003900000|2025-02-19 22:25:00|38321.7|38281.7|38321.7|38281.7|38321.7|38281.7|38321.1|38281.1|0
1740004200000|2025-02-19 22:30:00|38322.3|38282.3|38321.7|38281.7|38323|38283|38321.1|38281.1|0
1740004500000|2025-02-19 22:35:00|38321.8|38281.8|38321.7|38281.7|38323.6|38283.6|38321.1|38281.1|0
1740004800000|2025-02-19 22:40:00|38322.3|38282.3|38321.7|38281.7|38322.3|38282.3|38321.7|38281.7|0
1740005100000|2025-02-19 22:45:00|38321.1|38281.1|38320.4|38280.4|38321.1|38281.1|38320.4|38280.4|0
1740005400000|2025-02-19 22:50:00|38321.1|38281.1|38321.1|38281.1|38321.1|38281.1|38320.4|38280.4|0
1740005700000|2025-02-19 22:55:00|38320.2|38280.2|38320.2|38280.2|38320.2|38280.2|38320.2|38280.2|0
1740006000000|2025-02-19 23:00:00|38320|38280|38329.7|38289.7|38333.5|38293.5|38312.6|38272.6|0
1740006300000|2025-02-19 23:05:00|38329.8|38289.8|38325.9|38285.9|38331.6|38291.6|38325.9|38285.9|0
1740006600000|2025-02-19 23:10:00|38326|38286|38329.7|38289.7|38332.9|38292.9|38324.7|38284.7|0
1740006900000|2025-02-19 23:15:00|38328.5|38288.5|38329.7|38289.7|38332.9|38292.9|38328.5|38288.5|0
1740007200000|2025-02-19 23:20:00|38329.8|38289.8|38322.8|38282.8|38332.3|38292.3|38322.8|38282.8|0
1740007500000|2025-02-19 23:25:00|38322.7|38282.7|38319|38279|38322.8|38282.8|38315.8|38275.8|0
1740007800000|2025-02-19 23:30:00|38320.2|38280.2|38321.5|38281.5|38323.4|38283.4|38319|38279|0
1740008100000|2025-02-19 23:35:00|38320.9|38280.9|38319|38279|38327.2|38287.2|38315.8|38275.8|0
1740008400000|2025-02-19 23:40:00|38318.9|38278.9|38317.1|38277.1|38320.2|38280.2|38315.8|38275.8|0
1740008700000|2025-02-19 23:45:00|38316.4|38276.4|38313.3|38273.3|38316.4|38276.4|38306.3|38266.3|0
1740009000000|2025-02-19 23:50:00|38313.2|38273.2|38314.5|38274.5|38315.8|38275.8|38310.1|38270.1|0
1740009300000|2025-02-19 23:55:00|38314.6|38274.6|38320.2|38280.2|38321.5|38281.5|38313.3|38273.3|0
1740009600000|2025-02-20 00:00:00|38320.1|38280.1|38308|38268|38320.1|38280.1|38302.3|38262.3|0
1740009900000|2025-02-20 00:05:00|38307.9|38267.9|38308|38268|38310.5|38270.5|38304.8|38264.8|0
1740010200000|2025-02-20 00:10:00|38307.9|38267.9|38304.2|38264.2|38308.6|38268.6|38303.6|38263.6|0
1740010500000|2025-02-20 00:15:00|38303.6|38263.6|38305.8|38265.8|38306|38266|38293.7|38253.7|0
1740010800000|2025-02-20 00:20:00|38308.9|38268.9|38318|38278|38324.2|38284.2|38302.7|38262.7|0
1740011100000|2025-02-20 00:25:00|38317.9|38277.9|38311.9|38271.9|38317.9|38277.9|38305.5|38265.5|0
1740011400000|2025-02-20 00:30:00|38312|38272|38317.9|38277.9|38320.9|38280.9|38311.6|38271.6|0
1740011700000|2025-02-20 00:35:00|38324|38284|38348.8|38308.8|38358.1|38318.1|38324|38284|0
1740012000000|2025-02-20 00:40:00|38348.9|38308.9|38330.4|38290.4|38348.9|38308.9|38330.4|38290.4|0
1740012300000|2025-02-20 00:45:00|38333.5|38293.5|38342.8|38302.8|38349|38309|38333.5|38293.5|0
1740012600000|2025-02-20 00:50:00|38348.9|38308.9|38349|38309|38355.1|38315.1|38348.9|38308.9|0
1740012900000|2025-02-20 00:55:00|38349.1|38309.1|38358.6|38318.6|38361.6|38321.6|38349.1|38309.1|0
1740013200000|2025-02-20 01:00:00|38361.6|38321.6|38349.1|38309.1|38361.6|38321.6|38349.1|38309.1|0
1740013500000|2025-02-20 01:05:00|38346|38306|38364.3|38324.3|38367.5|38327.5|38346|38306|0
1740013800000|2025-02-20 01:10:00|38361.3|38321.3|38354.9|38314.9|38361.3|38321.3|38348.7|38308.7|0
1740014100000|2025-02-20 01:15:00|38351.8|38311.8|38367.2|38327.2|38367.3|38327.3|38348.7|38308.7|0
1740014400000|2025-02-20 01:20:00|38367.1|38327.1|38354.2|38314.2|38367.2|38327.2|38354.2|38314.2|0
1740014700000|2025-02-20 01:25:00|38354.1|38314.1|38342.3|38302.3|38354.3|38314.3|38335.8|38295.8|0
1740015000000|2025-02-20 01:30:00|38342.2|38302.2|38357.4|38317.4|38360.6|38320.6|38342.2|38302.2|0
1740015300000|2025-02-20 01:35:00|38360.4|38320.4|38348.2|38308.2|38360.4|38320.4|38348|38308|0
1740015600000|2025-02-20 01:40:00|38348.1|38308.1|38329.6|38289.6|38348.2|38308.2|38323.3|38283.3|0
1740015900000|2025-02-20 01:45:00|38329.5|38289.5|38329.5|38289.5|38329.6|38289.6|38323.2|38283.2|0
1740016200000|2025-02-20 01:50:00|38329.4|38289.4|38332.4|38292.4|38341.6|38301.6|38326.2|38286.2|0
1740016500000|2025-02-20 01:55:00|38329.3|38289.3|38323.1|38283.1|38329.3|38289.3|38323.1|38283.1|0
1740016800000|2025-02-20 02:00:00|38323|38283|38317|38277|38323.2|38283.2|38316.6|38276.6|0
1740017100000|2025-02-20 02:05:00|38323.2|38283.2|38329.3|38289.3|38335.5|38295.5|38316.9|38276.9|0
1740017400000|2025-02-20 02:10:00|38329.4|38289.4|38354.1|38314.1|38354.1|38314.1|38329.4|38289.4|0
1740017700000|2025-02-20 02:15:00|38354|38314|38360.1|38320.1|38360.1|38320.1|38347.7|38307.7|0
1740018000000|2025-02-20 02:20:00|38360.2|38320.2|38353.9|38313.9|38366.3|38326.3|38353.9|38313.9|0
1740018300000|2025-02-20 02:25:00|38353.8|38313.8|38350.7|38310.7|38353.9|38313.9|38347.6|38307.6|0
1740018600000|2025-02-20 02:30:00|38353.8|38313.8|38353.7|38313.7|38353.9|38313.9|38347.6|38307.6|0
1740018900000|2025-02-20 02:35:00|38353.6|38313.6|38390.8|38350.8|38390.9|38350.9|38347.4|38307.4|0
1740019200000|2025-02-20 02:40:00|38390.9|38350.9|38388.8|38348.8|38398|38358|38378.5|38338.5|0
1740019500000|2025-02-20 02:45:00|38388.7|38348.7|38404|38364|38410.2|38370.2|38385.5|38345.5|0
1740019800000|2025-02-20 02:50:00|38401|38361|38398|38358|38404.1|38364.1|38391.8|38351.8|0
1740020100000|2025-02-20 02:55:00|38404.1|38364.1|38404.2|38364.2|38404.2|38364.2|38397.9|38357.9|0
1740020400000|2025-02-20 03:00:00|38404.1|38364.1|38397.9|38357.9|38404.2|38364.2|38397.9|38357.9|0
1740020700000|2025-02-20 03:05:00|38401|38361|38401.1|38361.1|38404.2|38364.2|38397.9|38357.9|0
1740021000000|2025-02-20 03:10:00|38398|38358|38391.7|38351.7|38404.2|38364.2|38385.6|38345.6|0
1740021300000|2025-02-20 03:15:00|38391.8|38351.8|38385.6|38345.6|38391.8|38351.8|38382.5|38342.5|0
1740021600000|2025-02-20 03:20:00|38385.5|38345.5|38385.7|38345.7|38388.8|38348.8|38385.5|38345.5|0
1740021900000|2025-02-20 03:25:00|38388.8|38348.8|38391.9|38351.9|38391.9|38351.9|38385.5|38345.5|0
1740022200000|2025-02-20 03:30:00|38391.8|38351.8|38395|38355|38398.1|38358.1|38391.8|38351.8|0
1740022500000|2025-02-20 03:35:00|38394.9|38354.9|38398|38358|38398.1|38358.1|38391.9|38351.9|0
1740022800000|2025-02-20 03:40:00|38398.1|38358.1|38398|38358|38404.3|38364.3|38398|38358|0
1740023100000|2025-02-20 03:45:00|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|38397.9|38357.9|0
1740023400000|2025-02-20 03:50:00|38397.8|38357.8|38403.9|38363.9|38410.2|38370.2|38397.8|38357.8|0
1740023700000|2025-02-20 03:55:00|38404|38364|38391.5|38351.5|38404|38364|38391.5|38351.5|0
1740024000000|2025-02-20 04:00:00|38385.4|38345.4|38372.6|38332.6|38391.5|38351.5|38372.6|38332.6|0
1740024300000|2025-02-20 04:05:00|38372.7|38332.7|38372.7|38332.7|38372.7|38332.7|38372.6|38332.6|0
1740024600000|2025-02-20 04:10:00|38375.8|38335.8|38366.6|38326.6|38375.8|38335.8|38366.5|38326.5|0
1740024900000|2025-02-20 04:15:00|38366.7|38326.7|38385.1|38345.1|38385.1|38345.1|38366.6|38326.6|0
1740025200000|2025-02-20 04:20:00|38385.2|38345.2|38391.4|38351.4|38391.4|38351.4|38385.1|38345.1|0
1740025500000|2025-02-20 04:25:00|38385.3|38345.3|38388.4|38348.4|38388.4|38348.4|38382.2|38342.2|0
1740025800000|2025-02-20 04:30:00|38385.3|38345.3|38382.1|38342.1|38391.4|38351.4|38382|38342|0
1740026100000|2025-02-20 04:35:00|38385.1|38345.1|38391.2|38351.2|38391.2|38351.2|38382.1|38342.1|0
1740026700000|2025-02-20 04:45:00|38385.1|38345.1|38385|38345|38391.2|38351.2|38378.8|38338.8|0
1740027000000|2025-02-20 04:50:00|38384.9|38344.9|38378.8|38338.8|38385|38345|38378.8|38338.8|0
1740027300000|2025-02-20 04:55:00|38378.9|38338.9|38388.1|38348.1|38391.2|38351.2|38378.8|38338.8|0
1740027600000|2025-02-20 05:00:00|38385|38345|38384.9|38344.9|38385|38345|38378.7|38338.7|0
1740027900000|2025-02-20 05:05:00|38385|38345|38397.3|38357.3|38397.3|38357.3|38384.9|38344.9|0
1740028200000|2025-02-20 05:10:00|38394.2|38354.2|38397.3|38357.3|38397.3|38357.3|38391.1|38351.1|0
1740028500000|2025-02-20 05:15:00|38394.2|38354.2|38403.6|38363.6|38403.6|38363.6|38391.2|38351.2|0
1740028800000|2025-02-20 05:20:00|38403.5|38363.5|38403.5|38363.5|38409.6|38369.6|38403.5|38363.5|0
1740029100000|2025-02-20 05:25:00|38403.4|38363.4|38403.4|38363.4|38403.5|38363.5|38403.4|38363.4|0
1740029400000|2025-02-20 05:30:00|38403.5|38363.5|38385|38345|38403.5|38363.5|38385|38345|0
1740029700000|2025-02-20 05:35:00|38384.9|38344.9|38372.7|38332.7|38385|38345|38372.6|38332.6|0
1740030000000|2025-02-20 05:40:00|38372.6|38332.6|38378.8|38338.8|38378.8|38338.8|38366.5|38326.5|0
1740030300000|2025-02-20 05:45:00|38372.6|38332.6|38366.5|38326.5|38372.7|38332.7|38366.5|38326.5|0
1740030600000|2025-02-20 05:50:00|38366.6|38326.6|38372.8|38332.8|38372.8|38332.8|38366.5|38326.5|0
1740030900000|2025-02-20 05:55:00|38366.7|38326.7|38366.6|38326.6|38372.8|38332.8|38366.6|38326.6|0
1740031200000|2025-02-20 06:00:00|38360.5|38320.5|38372.7|38332.7|38372.7|38332.7|38360.4|38320.4|0
1740031500000|2025-02-20 06:05:00|38372.6|38332.6|38372.6|38332.6|38372.7|38332.7|38372.6|38332.6|0
1740031800000|2025-02-20 06:10:00|38378.7|38338.7|38388.1|38348.1|38391.2|38351.2|38378.7|38338.7|0
1740032100000|2025-02-20 06:15:00|38385|38345|38396.9|38356.9|38403.2|38363.2|38378.6|38338.6|0
1740032400000|2025-02-20 06:20:00|38403|38363|38409.3|38369.3|38409.3|38369.3|38403|38363|0
1740032700000|2025-02-20 06:25:00|38409.2|38369.2|38424.6|38384.6|38427.6|38387.6|38402.9|38362.9|0
1740033000000|2025-02-20 06:30:00|38427.6|38387.6|38440.1|38400.1|38452.4|38412.4|38427.6|38387.6|0
1740033300000|2025-02-20 06:35:00|38440|38400|38439.9|38399.9|38446.2|38406.2|38439.9|38399.9|0
1740033600000|2025-02-20 06:40:00|38446|38406|38439.8|38399.8|38449.2|38409.2|38439.8|38399.8|0
1740033900000|2025-02-20 06:45:00|38442.9|38402.9|38427.4|38387.4|38446|38406|38415.1|38375.1|0
1740034200000|2025-02-20 06:50:00|38433.5|38393.5|38436.7|38396.7|38439.8|38399.8|38421.3|38381.3|0
1740034500000|2025-02-20 06:55:00|38436.8|38396.8|38427.6|38387.6|38439.9|38399.9|38427.6|38387.6|0
1740034800000|2025-02-20 07:00:00|38416.5|38401.5|38434|38419|38439|38424|38406.5|38391.5|21
1740035100000|2025-02-20 07:05:00|38436.5|38421.5|38464|38449|38466.5|38451.5|38434|38419|19
1740035400000|2025-02-20 07:10:00|38471.5|38456.5|38481.5|38466.5|38504|38489|38461.5|38446.5|62
1740035700000|2025-02-20 07:15:00|38489|38474|38524|38509|38526.5|38511.5|38489|38474|65
1740036000000|2025-02-20 07:20:00|38526.5|38511.5|38529|38514|38534|38519|38519|38504|19
1740036300000|2025-02-20 07:25:00|38521.5|38506.5|38504|38489|38524|38509|38494|38479|34
1740036600000|2025-02-20 07:30:00|38511.5|38496.5|38531.5|38516.5|38536.5|38521.5|38484|38469|55
1740036900000|2025-02-20 07:35:00|38529|38514|38544|38529|38551.5|38536.5|38529|38514|40
1740037200000|2025-02-20 07:40:00|38541.5|38526.5|38506.5|38491.5|38544|38529|38496.5|38481.5|30
1740037500000|2025-02-20 07:45:00|38509|38494|38471.5|38456.5|38519|38504|38469|38454|66
1740037800000|2025-02-20 07:50:00|38469|38454|38509|38494|38509|38494|38456.5|38441.5|32
1740038100000|2025-02-20 07:55:00|38511.5|38496.5|38431.5|38416.5|38531.5|38516.5|38429|38414|156
1740038400000|2025-02-20 08:00:00|38419|38404|38399|38384|38429|38414|38361.5|38346.5|439
1740038700000|2025-02-20 08:05:00|38401.5|38386.5|38484|38469|38491.5|38476.5|38401.5|38386.5|205
1740039000000|2025-02-20 08:10:00|38481.5|38466.5|38481.5|38466.5|38504|38489|38451.5|38436.5|194
1740039300000|2025-02-20 08:15:00|38479|38464|38446.5|38431.5|38484|38469|38441.5|38426.5|109
1740039600000|2025-02-20 08:20:00|38449|38434|38436.5|38421.5|38469|38454|38416.5|38401.5|97
1740039900000|2025-02-20 08:25:00|38439|38424|38469|38454|38471.5|38456.5|38416.5|38401.5|105
1740040200000|2025-02-20 08:30:00|38466.5|38451.5|38466.5|38451.5|38486.5|38471.5|38451.5|38436.5|89
1740040500000|2025-02-20 08:35:00|38464|38449|38441.5|38426.5|38464|38449|38434|38419|48
1740040800000|2025-02-20 08:40:00|38442.6|38427.6|38450.1|38435.1|38462.6|38447.6|38435.1|38420.1|63
1740041100000|2025-02-20 08:45:00|38452.6|38437.6|38435.1|38420.1|38465.1|38450.1|38422.6|38407.6|63
1740041400000|2025-02-20 08:50:00|38437.6|38422.6|38477.6|38462.6|38477.6|38462.6|38435.1|38420.1|50
1740041700000|2025-02-20 08:55:00|38482.6|38467.6|38492.6|38477.6|38502.6|38487.6|38480.1|38465.1|85
1740042000000|2025-02-20 09:00:00|38495.1|38480.1|38462.6|38447.6|38500.1|38485.1|38462.6|38447.6|85
1740042300000|2025-02-20 09:05:00|38465.1|38450.1|38477.6|38462.6|38485.1|38470.1|38450.1|38435.1|43
1740042600000|2025-02-20 09:10:00|38475.1|38460.1|38472.6|38457.6|38477.6|38462.6|38452.6|38437.6|31
1740042900000|2025-02-20 09:15:00|38475.1|38460.1|38487.6|38472.6|38497.6|38482.6|38467.6|38452.6|46
1740043200000|2025-02-20 09:20:00|38485.1|38470.1|38502.6|38487.6|38507.6|38492.6|38482.6|38467.6|52
1740043500000|2025-02-20 09:25:00|38507.6|38492.6|38505.1|38490.1|38520.1|38505.1|38487.6|38472.6|57
1740043800000|2025-02-20 09:30:00|38507.6|38492.6|38510.1|38495.1|38510.1|38495.1|38490.1|38475.1|52
1740044100000|2025-02-20 09:35:00|38507.6|38492.6|38490.1|38475.1|38515.1|38500.1|38487.6|38472.6|40
1740044400000|2025-02-20 09:40:00|38487.6|38472.6|38507.6|38492.6|38507.6|38492.6|38475.1|38460.1|40
1740044700000|2025-02-20 09:45:00|38510.1|38495.1|38515.1|38500.1|38522.6|38507.6|38502.6|38487.6|44
1740045000000|2025-02-20 09:50:00|38517.6|38502.6|38517.6|38502.6|38527.6|38512.6|38497.6|38482.6|102
1740045300000|2025-02-20 09:55:00|38512.6|38497.6|38522.6|38507.6|38527.6|38512.6|38507.6|38492.6|51
1740045600000|2025-02-20 10:00:00|38527.6|38512.6|38535.1|38520.1|38545.1|38530.1|38512.6|38497.6|95
1740045900000|2025-02-20 10:05:00|38537.6|38522.6|38530.1|38515.1|38542.6|38527.6|38515.1|38500.1|58
1740046200000|2025-02-20 10:10:00|38527.6|38512.6|38515.1|38500.1|38535.1|38520.1|38512.6|38497.6|33
1740046500000|2025-02-20 10:15:00|38512.6|38497.6|38502.6|38487.6|38515.1|38500.1|38487.6|38472.6|38
1740046800000|2025-02-20 10:20:00|38505.1|38490.1|38492.6|38477.6|38510.1|38495.1|38485.1|38470.1|46
1740047100000|2025-02-20 10:25:00|38495.1|38480.1|38492.6|38477.6|38502.6|38487.6|38487.6|38472.6|61
1740047400000|2025-02-20 10:30:00|38495.1|38480.1|38502.6|38487.6|38510.1|38495.1|38490.1|38475.1|29
1740047700000|2025-02-20 10:35:00|38500.1|38485.1|38485.1|38470.1|38502.6|38487.6|38482.6|38467.6|41
1740048000000|2025-02-20 10:40:00|38487.6|38472.6|38472.6|38457.6|38492.6|38477.6|38467.6|38452.6|218
1740048300000|2025-02-20 10:45:00|38475.1|38460.1|38497.6|38482.6|38502.6|38487.6|38475.1|38460.1|27
1740048600000|2025-02-20 10:50:00|38500.1|38485.1|38495.1|38480.1|38502.6|38487.6|38492.6|38477.6|37
1740048900000|2025-02-20 10:55:00|38492.6|38477.6|38472.6|38457.6|38492.6|38477.6|38472.6|38457.6|33
1740049200000|2025-02-20 11:00:00|38470.1|38455.1|38487.6|38472.6|38492.6|38477.6|38465.1|38450.1|54
1740049500000|2025-02-20 11:05:00|38490.1|38475.1|38492.6|38477.6|38497.6|38482.6|38485.1|38470.1|26
1740049800000|2025-02-20 11:10:00|38495.1|38480.1|38487.6|38472.6|38495.1|38480.1|38485.1|38470.1|13
1740050100000|2025-02-20 11:15:00|38492.6|38477.6|38492.6|38477.6|38497.6|38482.6|38482.6|38467.6|39
1740050400000|2025-02-20 11:20:00|38490.1|38475.1|38505.1|38490.1|38512.6|38497.6|38487.6|38472.6|45
1740050700000|2025-02-20 11:25:00|38502.6|38487.6|38497.6|38482.6|38515.1|38500.1|38497.6|38482.6|24
1740051000000|2025-02-20 11:30:00|38500.1|38485.1|38467.6|38452.6|38507.6|38492.6|38467.6|38452.6|44
1740051300000|2025-02-20 11:35:00|38470.1|38455.1|38437.6|38422.6|38470.1|38455.1|38432.6|38417.6|62
1740051600000|2025-02-20 11:40:00|38440.1|38425.1|38447.6|38432.6|38452.6|38437.6|38435.1|38420.1|36
1740051900000|2025-02-20 11:45:00|38442.6|38427.6|38437.6|38422.6|38447.6|38432.6|38432.6|38417.6|33
1740052200000|2025-02-20 11:50:00|38435.1|38420.1|38447.6|38432.6|38447.6|38432.6|38435.1|38420.1|27
1740052500000|2025-02-20 11:55:00|38450.1|38435.1|38422.6|38407.6|38452.6|38437.6|38422.6|38407.6|67
1740052800000|2025-02-20 12:00:00|38425.1|38410.1|38417.6|38402.6|38440.1|38425.1|38397.6|38382.6|160
1740053100000|2025-02-20 12:05:00|38415.1|38400.1|38442.6|38427.6|38455.1|38440.1|38412.6|38397.6|28
1740053400000|2025-02-20 12:10:00|38440.1|38425.1|38445.1|38430.1|38447.6|38432.6|38420.1|38405.1|39
1740053700000|2025-02-20 12:15:00|38442.6|38427.6|38457.6|38442.6|38467.6|38452.6|38442.6|38427.6|30
1740054000000|2025-02-20 12:20:00|38455.1|38440.1|38477.6|38462.6|38487.6|38472.6|38447.6|38432.6|40
1740054300000|2025-02-20 12:25:00|38480.1|38465.1|38472.6|38457.6|38485.1|38470.1|38467.6|38452.6|25
1740054600000|2025-02-20 12:30:00|38475.1|38460.1|38482.6|38467.6|38487.6|38472.6|38472.6|38457.6|38
1740054900000|2025-02-20 12:35:00|38480.1|38465.1|38465.1|38450.1|38482.6|38467.6|38450.1|38435.1|75
1740055200000|2025-02-20 12:40:00|38465.2|38450.2|38482.7|38467.7|38482.7|38467.7|38462.7|38447.7|33
1740055500000|2025-02-20 12:45:00|38477.7|38462.7|38462.7|38447.7|38482.7|38467.7|38455.2|38440.2|47
1740055800000|2025-02-20 12:50:00|38465.2|38450.2|38462.7|38447.7|38470.2|38455.2|38447.7|38432.7|28
1740056100000|2025-02-20 12:55:00|38465.2|38450.2|38475.2|38460.2|38482.7|38467.7|38462.7|38447.7|26
1740056400000|2025-02-20 13:00:00|38472.7|38457.7|38432.7|38417.7|38482.7|38467.7|38432.7|38417.7|54
1740056700000|2025-02-20 13:05:00|38435.2|38420.2|38437.7|38422.7|38450.2|38435.2|38432.7|38417.7|34
1740057000000|2025-02-20 13:10:00|38440.2|38425.2|38452.7|38437.7|38452.7|38437.7|38432.7|38417.7|30
1740057300000|2025-02-20 13:15:00|38450.2|38435.2|38432.7|38417.7|38455.2|38440.2|38427.7|38412.7|54
1740057600000|2025-02-20 13:20:00|38430.2|38415.2|38432.7|38417.7|38435.2|38420.2|38422.7|38407.7|21
1740057900000|2025-02-20 13:25:00|38435.2|38420.2|38450.2|38435.2|38472.7|38457.7|38432.7|38417.7|53
1740058200000|2025-02-20 13:30:00|38447.7|38432.7|38440.2|38425.2|38480.2|38465.2|38440.2|38425.2|58
1740058500000|2025-02-20 13:35:00|38437.7|38422.7|38447.7|38432.7|38452.7|38437.7|38427.7|38412.7|60
1740058800000|2025-02-20 13:40:00|38445.2|38430.2|38432.7|38417.7|38447.7|38432.7|38417.7|38402.7|36
1740059100000|2025-02-20 13:45:00|38435.2|38420.2|38420.2|38405.2|38437.7|38422.7|38420.2|38405.2|19
1740059400000|2025-02-20 13:50:00|38417.7|38402.7|38407.7|38392.7|38425.2|38410.2|38405.2|38390.2|39
1740059700000|2025-02-20 13:55:00|38410.2|38395.2|38427.7|38412.7|38430.2|38415.2|38402.7|38387.7|65
1740060000000|2025-02-20 14:00:00|38422.7|38407.7|38432.7|38417.7|38445.2|38430.2|38422.7|38407.7|42
1740060300000|2025-02-20 14:05:00|38430.2|38415.2|38415.2|38400.2|38437.7|38422.7|38412.7|38397.7|30
1740060600000|2025-02-20 14:10:00|38417.7|38402.7|38410.2|38395.2|38432.7|38417.7|38405.2|38390.2|30
1740060900000|2025-02-20 14:15:00|38407.7|38392.7|38407.7|38392.7|38420.2|38405.2|38405.2|38390.2|39
1740061200000|2025-02-20 14:20:00|38410.2|38395.2|38407.7|38392.7|38437.7|38422.7|38405.2|38390.2|33
1740061500000|2025-02-20 14:25:00|38405.2|38390.2|38410.2|38395.2|38425.2|38410.2|38405.2|38390.2|44
1740061800000|2025-02-20 14:30:00|38407.7|38392.7|38435.2|38420.2|38440.2|38425.2|38402.7|38387.7|79
1740062100000|2025-02-20 14:35:00|38432.7|38417.7|38422.7|38407.7|38442.7|38427.7|38417.7|38402.7|56
1740062400000|2025-02-20 14:40:00|38420.2|38405.2|38407.7|38392.7|38432.7|38417.7|38402.7|38387.7|80
1740062700000|2025-02-20 14:45:00|38410.2|38395.2|38405.2|38390.2|38415.2|38400.2|38382.7|38367.7|72
1740063000000|2025-02-20 14:50:00|38402.7|38387.7|38405.2|38390.2|38432.7|38417.7|38387.7|38372.7|148
1740063300000|2025-02-20 14:55:00|38402.7|38387.7|38365.2|38350.2|38432.7|38417.7|38360.2|38345.2|92
1740063600000|2025-02-20 15:00:00|38367.7|38352.7|38307.7|38292.7|38367.7|38352.7|38262.7|38247.7|249
1740063900000|2025-02-20 15:05:00|38310.2|38295.2|38292.7|38277.7|38345.2|38330.2|38292.7|38277.7|143
1740064200000|2025-02-20 15:10:00|38291.9|38276.9|38326.9|38311.9|38341.9|38326.9|38276.9|38261.9|93
1740064500000|2025-02-20 15:15:00|38324.4|38309.4|38316.9|38301.9|38326.9|38311.9|38296.9|38281.9|261
1740064800000|2025-02-20 15:20:00|38319.4|38304.4|38326.9|38311.9|38351.9|38336.9|38316.9|38301.9|121
1740065100000|2025-02-20 15:25:00|38331.9|38316.9|38321.9|38306.9|38336.9|38321.9|38314.4|38299.4|91
1740065400000|2025-02-20 15:30:00|38319.4|38304.4|38336.9|38321.9|38356.9|38341.9|38311.9|38296.9|56
1740065700000|2025-02-20 15:35:00|38339.4|38324.4|38276.9|38261.9|38339.4|38324.4|38271.9|38256.9|87
1740066000000|2025-02-20 15:40:00|38279.4|38264.4|38251.9|38236.9|38286.9|38271.9|38241.9|38226.9|99
1740066300000|2025-02-20 15:45:00|38249.4|38234.4|38244.4|38229.4|38261.9|38246.9|38216.9|38201.9|101
1740066600000|2025-02-20 15:50:00|38241.9|38226.9|38246.9|38231.9|38266.9|38251.9|38241.9|38226.9|103
1740066900000|2025-02-20 15:55:00|38249.4|38234.4|38211.9|38196.9|38251.9|38236.9|38211.9|38196.9|131
1740067200000|2025-02-20 16:00:00|38216.9|38201.9|38209.4|38194.4|38221.9|38206.9|38181.9|38166.9|210
1740067500000|2025-02-20 16:05:00|38211.9|38196.9|38261.9|38246.9|38261.9|38246.9|38206.9|38191.9|96
1740067800000|2025-02-20 16:10:00|38264.4|38249.4|38276.9|38261.9|38289.4|38274.4|38261.9|38246.9|109
1740068100000|2025-02-20 16:15:00|38274.4|38259.4|38271.9|38256.9|38281.9|38266.9|38249.4|38234.4|88
1740068400000|2025-02-20 16:20:00|38269.4|38254.4|38271.9|38256.9|38276.9|38261.9|38254.4|38239.4|186
1740068700000|2025-02-20 16:25:00|38274.4|38259.4|38266.9|38251.9|38291.9|38276.9|38256.9|38241.9|232
1740069000000|2025-02-20 16:30:00|38269.4|38254.4|38256.9|38241.9|38281.9|38266.9|38251.9|38236.9|273
1740069300000|2025-02-20 16:35:00|38259.4|38244.4|38261.9|38246.9|38261.9|38246.9|38239.4|38224.4|140
1740069600000|2025-02-20 16:40:00|38264.4|38249.4|38271.9|38256.9|38271.9|38256.9|38254.4|38239.4|102
1740069900000|2025-02-20 16:45:00|38269.4|38254.4|38246.9|38231.9|38271.9|38256.9|38246.9|38231.9|23
1740070200000|2025-02-20 16:50:00|38249.4|38229.4|38254.4|38234.4|38264.4|38239.4|38244.4|38224.4|17
1740070500000|2025-02-20 16:55:00|38259.4|38229.4|38254.4|38234.4|38264.4|38244.4|38254.4|38229.4|30
1740070800000|2025-02-20 17:00:00|38249.4|38229.4|38274.4|38249.4|38279.4|38259.4|38249.4|38229.4|93
1740071100000|2025-02-20 17:05:00|38279.4|38254.4|38289.4|38264.4|38294.4|38274.4|38274.4|38249.4|22
1740071400000|2025-02-20 17:10:00|38284.4|38269.4|38294.4|38274.4|38299.4|38279.4|38284.4|38264.4|34
1740071700000|2025-02-20 17:15:00|38289.4|38269.4|38304.4|38284.4|38309.4|38289.4|38289.4|38269.4|26
1740072000000|2025-02-20 17:20:00|38309.4|38289.4|38314.4|38289.4|38314.4|38294.4|38304.4|38284.4|21
1740072300000|2025-02-20 17:25:00|38319.4|38294.4|38309.4|38284.4|38319.4|38299.4|38304.4|38284.4|46
1740072600000|2025-02-20 17:30:00|38304.4|38289.4|38314.4|38289.4|38314.4|38294.4|38304.4|38284.4|2
1740072900000|2025-02-20 17:35:00|38319.4|38294.4|38304.4|38284.4|38324.4|38304.4|38304.4|38279.4|25
1740073200000|2025-02-20 17:40:00|38299.4|38279.4|38314.4|38294.4|38319.4|38294.4|38294.4|38274.4|12
1740073500000|2025-02-20 17:45:00|38319.4|38289.4|38304.4|38279.4|38319.4|38299.4|38304.4|38279.4|7
1740073800000|2025-02-20 17:50:00|38299.4|38284.4|38299.4|38274.4|38304.4|38284.4|38299.4|38274.4|6
1740074100000|2025-02-20 17:55:00|38294.4|38269.4|38274.4|38249.4|38299.4|38269.4|38269.4|38249.4|16
1740074400000|2025-02-20 18:00:00|38269.4|38244.4|38274.4|38249.4|38274.4|38254.4|38264.4|38244.4|6
1740074700000|2025-02-20 18:05:00|38269.4|38244.4|38269.4|38249.4|38274.4|38249.4|38259.4|38239.4|9
1740075000000|2025-02-20 18:10:00|38264.4|38244.4|38284.4|38259.4|38284.4|38259.4|38264.4|38239.4|7
1740075300000|2025-02-20 18:15:00|38279.4|38264.4|38264.4|38244.4|38279.4|38264.4|38254.4|38234.4|5
1740075600000|2025-02-20 18:20:00|38269.4|38239.4|38269.4|38244.4|38269.4|38249.4|38259.4|38239.4|7
1740075900000|2025-02-20 18:25:00|38264.4|38239.4|38269.4|38244.4|38279.4|38254.4|38264.4|38239.4|4
1740076200000|2025-02-20 18:30:00|38264.4|38239.4|38284.4|38259.4|38289.4|38264.4|38264.4|38239.4|4
1740076500000|2025-02-20 18:35:00|38279.4|38254.4|38279.4|38254.4|38284.4|38259.4|38274.4|38254.4|1
1740076800000|2025-02-20 18:40:00|38274.4|38259.4|38279.4|38254.4|38284.4|38259.4|38269.4|38244.4|1
1740077100000|2025-02-20 18:45:00|38284.4|38259.4|38274.4|38249.4|38289.4|38269.4|38274.4|38249.4|5
1740077400000|2025-02-20 18:50:00|38269.4|38254.4|38279.4|38254.4|38279.4|38259.4|38269.4|38244.4|9
1740077700000|2025-02-20 18:55:00|38284.4|38259.4|38284.4|38259.4|38289.4|38269.4|38279.4|38254.4|2
1740078000000|2025-02-20 19:00:00|38279.4|38254.4|38289.4|38264.4|38289.4|38264.4|38274.4|38249.4|8
1740078300000|2025-02-20 19:05:00|38284.4|38269.4|38299.4|38274.4|38299.4|38274.4|38284.4|38264.4|3
1740078600000|2025-02-20 19:10:00|38304.4|38279.4|38304.4|38279.4|38319.4|38299.4|38304.4|38279.4|19
1740078900000|2025-02-20 19:15:00|38309.4|38284.4|38309.4|38284.4|38309.4|38289.4|38299.4|38274.4|7
1740079200000|2025-02-20 19:20:00|38314.4|38289.4|38314.4|38294.4|38314.4|38294.4|38314.4|38289.4|3
1740079500000|2025-02-20 19:25:00|38309.4|38289.4|38304.4|38289.4|38314.4|38294.4|38304.4|38284.4|11
1740079800000|2025-02-20 19:30:00|38306.9|38291.9|38301.9|38286.9|38306.9|38291.9|38296.9|38281.9|0
1740080100000|2025-02-20 19:35:00|38299.4|38284.4|38299.4|38284.4|38304.4|38289.4|38296.9|38281.9|3
1740080400000|2025-02-20 19:40:00|38301.9|38286.9|38321.9|38306.9|38321.9|38306.9|38299.4|38284.4|9
1740080700000|2025-02-20 19:45:00|38319.4|38304.4|38329.4|38314.4|38329.4|38314.4|38316.9|38301.9|10
1740081000000|2025-02-20 19:50:00|38331.9|38316.9|38329.4|38314.4|38331.9|38316.9|38324.4|38309.4|2
1740081300000|2025-02-20 19:55:00|38331.9|38316.9|38329.4|38314.4|38341.9|38326.9|38329.4|38314.4|16
1740081600000|2025-02-20 20:00:00|38326.9|38311.9|38329.4|38314.4|38336.9|38321.9|38324.4|38309.4|1
1740081900000|2025-02-20 20:05:00|38331.9|38316.9|38319.4|38304.4|38334.4|38319.4|38319.4|38304.4|12
1740082200000|2025-02-20 20:10:00|38321.9|38306.9|38324.4|38309.4|38324.4|38309.4|38311.9|38296.9|4
1740082500000|2025-02-20 20:15:00|38321.9|38306.9|38329.4|38314.4|38329.4|38314.4|38314.4|38299.4|2
1740082800000|2025-02-20 20:20:00|38331.9|38316.9|38329.4|38314.4|38334.4|38319.4|38329.4|38314.4|3
1740083100000|2025-02-20 20:25:00|38326.9|38311.9|38324.4|38309.4|38329.4|38314.4|38319.4|38304.4|3
1740083400000|2025-02-20 20:30:00|38326.9|38311.9|38329.4|38314.4|38334.4|38319.4|38324.4|38309.4|33
1740083700000|2025-02-20 20:35:00|38326.9|38311.9|38311.9|38296.9|38326.9|38311.9|38306.9|38291.9|10
1740084000000|2025-02-20 20:40:00|38314.4|38299.4|38329.4|38314.4|38329.4|38314.4|38311.9|38296.9|3
1740084300000|2025-02-20 20:45:00|38326.9|38311.9|38336.9|38321.9|38336.9|38321.9|38324.4|38309.4|5
1740084600000|2025-02-20 20:50:00|38339.4|38324.4|38319.4|38304.4|38349.4|38334.4|38316.9|38301.9|29
1740084900000|2025-02-20 20:55:00|38316.9|38301.9|38311.9|38296.9|38326.9|38311.9|38311.9|38296.9|37
1740085200000|2025-02-20 21:00:00|38328.2|38288.2|38303.8|38263.8|38328.2|38288.2|38301.2|38261.2|0
1740085500000|2025-02-20 21:05:00|38305|38265|38308.2|38268.2|38315.1|38275.1|38305|38265|0
1740085800000|2025-02-20 21:10:00|38308.1|38268.1|38285.5|38245.5|38309.5|38269.5|38285.5|38245.5|0
1740086100000|2025-02-20 21:15:00|38285.3|38245.3|38293.7|38253.7|38296.8|38256.8|38281.1|38241.1|0
1740086400000|2025-02-20 21:20:00|38293.6|38253.6|38299.4|38259.4|38301.2|38261.2|38292.4|38252.4|0
1740086700000|2025-02-20 21:25:00|38299.3|38259.3|38299.4|38259.4|38299.4|38259.4|38295.6|38255.6|0
1740087000000|2025-02-20 21:30:00|38299.3|38259.3|38301.2|38261.2|38303.8|38263.8|38298.1|38258.1|0
1740087300000|2025-02-20 21:35:00|38301.3|38261.3|38296.8|38256.8|38302.5|38262.5|38296.8|38256.8|0
1740087600000|2025-02-20 21:40:00|38296.9|38256.9|38298.1|38258.1|38299.4|38259.4|38293.7|38253.7|0
1740087900000|2025-02-20 21:45:00|38298|38258|38298.1|38258.1|38299.4|38259.4|38295.6|38255.6|0
1740088200000|2025-02-20 21:50:00|38298|38258|38292.4|38252.4|38298.1|38258.1|38289.9|38249.9|0
1740088500000|2025-02-20 21:55:00|38291.1|38251.1|38300|38260|38301.2|38261.2|38291.1|38251.1|0
1740088800000|2025-02-20 22:00:00|38299.4|38259.4|38298.1|38258.1|38300.6|38260.6|38297.5|38257.5|0
1740089100000|2025-02-20 22:05:00|38299.3|38259.3|38300.4|38260.4|38300.4|38260.4|38297.5|38257.5|0
1740089400000|2025-02-20 22:10:00|38301|38261|38300.4|38260.4|38301|38261|38300.4|38260.4|0
1740090000000|2025-02-20 22:20:00|38301|38261|38300.4|38260.4|38301|38261|38300.4|38260.4|0
1740090900000|2025-02-20 22:35:00|38301|38261|38300.4|38260.4|38301|38261|38300.4|38260.4|0
1740091500000|2025-02-20 22:45:00|38301|38261|38301|38261|38301|38261|38301|38261|0
1740091800000|2025-02-20 22:50:00|38300.4|38260.4|38295.9|38255.9|38300.4|38260.4|38295.9|38255.9|0
1740092100000|2025-02-20 22:55:00|38295.3|38255.3|38299.1|38259.1|38299.1|38259.1|38295.3|38255.3|0
1740092400000|2025-02-20 23:00:00|38299|38259|38319.9|38279.9|38320.6|38280.6|38292.1|38252.1|0
1740092700000|2025-02-20 23:05:00|38319.3|38279.3|38313.6|38273.6|38319.3|38279.3|38309.2|38269.2|0
1740093000000|2025-02-20 23:10:00|38313.7|38273.7|38320.6|38280.6|38325|38285|38313.6|38273.6|0
1740093300000|2025-02-20 23:15:00|38321.2|38281.2|38320.6|38280.6|38323.7|38283.7|38319.3|38279.3|0
1740093600000|2025-02-20 23:20:00|38320.5|38280.5|38314.9|38274.9|38320.5|38280.5|38311.1|38271.1|0
1740093900000|2025-02-20 23:25:00|38314.3|38274.3|38314.9|38274.9|38316.8|38276.8|38311.1|38271.1|0
1740094200000|2025-02-20 23:30:00|38316.8|38276.8|38330.7|38290.7|38330.7|38290.7|38316.8|38276.8|0
1740094500000|2025-02-20 23:35:00|38331.9|38291.9|38330.7|38290.7|38333.2|38293.2|38329.4|38289.4|0
1740094800000|2025-02-20 23:40:00|38331.3|38291.3|38335.1|38295.1|38337.6|38297.6|38331.3|38291.3|0
1740095100000|2025-02-20 23:45:00|38335|38295|38333.3|38293.3|38335.1|38295.1|38331.3|38291.3|0
1740095400000|2025-02-20 23:50:00|38335.1|38295.1|38330.7|38290.7|38335.1|38295.1|38330.7|38290.7|0
1740095700000|2025-02-20 23:55:00|38330.6|38290.6|38325|38285|38330.7|38290.7|38325|38285|0
1740096000000|2025-02-21 00:00:00|38324.9|38284.9|38328.8|38288.8|38330.7|38290.7|38316.8|38276.8|0
1740096300000|2025-02-21 00:05:00|38328.7|38288.7|38330.7|38290.7|38335.1|38295.1|38326.3|38286.3|0
1740096600000|2025-02-21 00:10:00|38330.6|38290.6|38339.3|38299.3|38339.3|38299.3|38326.3|38286.3|0
1740096900000|2025-02-21 00:15:00|38338.7|38298.7|38343.5|38303.5|38352.8|38312.8|38337.4|38297.4|0
1740097200000|2025-02-21 00:20:00|38343.4|38303.4|38334.1|38294.1|38343.5|38303.5|38330.9|38290.9|0
1740097500000|2025-02-21 00:25:00|38334|38294|38324.9|38284.9|38334.1|38294.1|38324.8|38284.8|0
1740097800000|2025-02-21 00:30:00|38324.8|38284.8|38321.8|38281.8|38328|38288|38321.8|38281.8|0
1740098100000|2025-02-21 00:35:00|38318.7|38278.7|38318.6|38278.6|38318.8|38278.8|38315.7|38275.7|0
1740098400000|2025-02-21 00:40:00|38318.7|38278.7|38315.5|38275.5|38321.7|38281.7|38315.5|38275.5|0
1740098700000|2025-02-21 00:45:00|38318.6|38278.6|38324.8|38284.8|38324.8|38284.8|38318.6|38278.6|0
1740099000000|2025-02-21 00:50:00|38324.9|38284.9|38331|38291|38334|38294|38324.9|38284.9|0
1740099300000|2025-02-21 00:55:00|38334.1|38294.1|38337.2|38297.2|38337.2|38297.2|38330.9|38290.9|0
1740099600000|2025-02-21 01:00:00|38337.1|38297.1|38324.8|38284.8|38337.1|38297.1|38324.8|38284.8|0
1740099900000|2025-02-21 01:05:00|38324.9|38284.9|38315.5|38275.5|38328|38288|38312.2|38272.2|0
1740100200000|2025-02-21 01:10:00|38315.4|38275.4|38309.3|38269.3|38318.5|38278.5|38303.2|38263.2|0
1740100500000|2025-02-21 01:15:00|38312.4|38272.4|38318.6|38278.6|38324.7|38284.7|38309.3|38269.3|0
1740100800000|2025-02-21 01:20:00|38318.5|38278.5|38312.2|38272.2|38318.5|38278.5|38306.1|38266.1|0
1740101100000|2025-02-21 01:25:00|38306.1|38266.1|38306|38266|38306.1|38266.1|38299.9|38259.9|0
1740101400000|2025-02-21 01:30:00|38305.9|38265.9|38299.7|38259.7|38306|38266|38296.6|38256.6|0
1740101700000|2025-02-21 01:35:00|38305.8|38265.8|38318.6|38278.6|38321.8|38281.8|38305.8|38265.8|0
1740102000000|2025-02-21 01:40:00|38318.7|38278.7|38312.3|38272.3|38318.7|38278.7|38306|38266|0
1740102300000|2025-02-21 01:45:00|38312.4|38272.4|38306.3|38266.3|38315.3|38275.3|38303|38263|0
1740102600000|2025-02-21 01:50:00|38312.4|38272.4|38306.3|38266.3|38312.5|38272.5|38306.2|38266.2|0
1740102900000|2025-02-21 01:55:00|38306.2|38266.2|38299.8|38259.8|38312.3|38272.3|38299.8|38259.8|0
1740103200000|2025-02-21 02:00:00|38299.9|38259.9|38299.9|38259.9|38300|38260|38299.8|38259.8|0
1740103500000|2025-02-21 02:05:00|38300|38260|38306.1|38266.1|38306.2|38266.2|38299.9|38259.9|0
1740103800000|2025-02-21 02:10:00|38306.2|38266.2|38312.4|38272.4|38312.4|38272.4|38306.1|38266.1|0
1740104100000|2025-02-21 02:15:00|38312.3|38272.3|38318.6|38278.6|38318.6|38278.6|38312.2|38272.2|0
1740104400000|2025-02-21 02:20:00|38318.5|38278.5|38312.4|38272.4|38318.6|38278.6|38312.4|38272.4|0
1740104700000|2025-02-21 02:25:00|38312.3|38272.3|38312.2|38272.2|38312.4|38272.4|38306.2|38266.2|0
1740105000000|2025-02-21 02:30:00|38306.1|38266.1|38312.2|38272.2|38312.3|38272.3|38306|38266|0
1740105300000|2025-02-21 02:35:00|38312.3|38272.3|38312.2|38272.2|38312.3|38272.3|38312.2|38272.2|0
1740105600000|2025-02-21 02:40:00|38312.1|38272.1|38312.1|38272.1|38312.2|38272.2|38312.1|38272.1|0
1740105900000|2025-02-21 02:45:00|38312.2|38272.2|38324.7|38284.7|38324.8|38284.8|38312.1|38272.1|0
1740106200000|2025-02-21 02:50:00|38318.6|38278.6|38321.6|38281.6|38321.6|38281.6|38318.5|38278.5|0
1740106500000|2025-02-21 02:55:00|38330.7|38290.7|38324.6|38284.6|38330.8|38290.8|38324.5|38284.5|0
1740106800000|2025-02-21 03:00:00|38318.5|38278.5|38312.3|38272.3|38318.5|38278.5|38312.3|38272.3|0
1740107100000|2025-02-21 03:05:00|38309.2|38269.2|38312.3|38272.3|38312.4|38272.4|38306.2|38266.2|0
1740107400000|2025-02-21 03:10:00|38306.2|38266.2|38297|38257|38306.2|38266.2|38297|38257|0
1740107700000|2025-02-21 03:15:00|38297.1|38257.1|38293.9|38253.9|38300.1|38260.1|38293.9|38253.9|0
1740108000000|2025-02-21 03:20:00|38300.1|38260.1|38309.4|38269.4|38309.4|38269.4|38293.9|38253.9|0
1740108300000|2025-02-21 03:25:00|38306.3|38266.3|38306.3|38266.3|38312.4|38272.4|38300|38260|0
1740108600000|2025-02-21 03:30:00|38306.2|38266.2|38300|38260|38306.3|38266.3|38293.8|38253.8|0
1740108900000|2025-02-21 03:35:00|38299.9|38259.9|38299.9|38259.9|38300|38260|38296.9|38256.9|0
1740109200000|2025-02-21 03:40:00|38296.8|38256.8|38293.8|38253.8|38299.9|38259.9|38293.7|38253.7|0
1740109500000|2025-02-21 03:45:00|38299.9|38259.9|38302.9|38262.9|38306|38266|38299.9|38259.9|0
1740109800000|2025-02-21 03:50:00|38299.8|38259.8|38293.7|38253.7|38299.8|38259.8|38293.6|38253.6|0
1740110100000|2025-02-21 03:55:00|38293.8|38253.8|38287.6|38247.6|38296.9|38256.9|38287.6|38247.6|0
1740110400000|2025-02-21 04:00:00|38284.5|38244.5|38287.6|38247.6|38287.6|38247.6|38284.5|38244.5|0
1740110700000|2025-02-21 04:05:00|38284.5|38244.5|38281.5|38241.5|38287.6|38247.6|38281.4|38241.4|0
1740111000000|2025-02-21 04:10:00|38284.6|38244.6|38287.7|38247.7|38293.9|38253.9|38284.6|38244.6|0
1740111300000|2025-02-21 04:15:00|38287.6|38247.6|38293.7|38253.7|38293.7|38253.7|38287.6|38247.6|0
1740111600000|2025-02-21 04:20:00|38293.6|38253.6|38290.5|38250.5|38293.7|38253.7|38287.5|38247.5|0
1740111900000|2025-02-21 04:25:00|38293.6|38253.6|38293.6|38253.6|38293.6|38253.6|38293.5|38253.5|0
1740112200000|2025-02-21 04:30:00|38293.5|38253.5|38293.6|38253.6|38293.6|38253.6|38293.5|38253.5|0
1740112500000|2025-02-21 04:35:00|38293.5|38253.5|38293.6|38253.6|38293.6|38253.6|38293.5|38253.5|0
1740112800000|2025-02-21 04:40:00|38293.5|38253.5|38293.6|38253.6|38293.6|38253.6|38293.5|38253.5|0
1740113100000|2025-02-21 04:45:00|38293.5|38253.5|38287.2|38247.2|38293.5|38253.5|38287.1|38247.1|0
1740113400000|2025-02-21 04:50:00|38287.3|38247.3|38287.3|38247.3|38293.4|38253.4|38287.3|38247.3|0
1740113700000|2025-02-21 04:55:00|38287.2|38247.2|38281.1|38241.1|38287.2|38247.2|38281.1|38241.1|0
1740114000000|2025-02-21 05:00:00|38281.2|38241.2|38287.1|38247.1|38287.3|38247.3|38280.9|38240.9|0
1740114300000|2025-02-21 05:05:00|38287.2|38247.2|38280.9|38240.9|38287.2|38247.2|38274.5|38234.5|0
1740114600000|2025-02-21 05:10:00|38280.8|38240.8|38280.9|38240.9|38280.9|38240.9|38274.7|38234.7|0
1740114900000|2025-02-21 05:15:00|38281|38241|38287.2|38247.2|38287.3|38247.3|38280.9|38240.9|0
1740115200000|2025-02-21 05:20:00|38287.3|38247.3|38281|38241|38287.3|38247.3|38281|38241|0
1740115500000|2025-02-21 05:25:00|38281.1|38241.1|38287.2|38247.2|38287.3|38247.3|38281|38241|0
1740115800000|2025-02-21 05:30:00|38287.3|38247.3|38287.2|38247.2|38287.3|38247.3|38287.2|38247.2|0
1740116100000|2025-02-21 05:35:00|38287.1|38247.1|38293.5|38253.5|38293.5|38253.5|38287.1|38247.1|0
1740116400000|2025-02-21 05:40:00|38293.4|38253.4|38299.5|38259.5|38299.6|38259.6|38293.3|38253.3|0
1740116700000|2025-02-21 05:45:00|38296.4|38256.4|38293.2|38253.2|38296.4|38256.4|38293.2|38253.2|0
1740117000000|2025-02-21 05:50:00|38293.3|38253.3|38299.4|38259.4|38299.5|38259.5|38293.2|38253.2|0
1740117300000|2025-02-21 05:55:00|38296.3|38256.3|38293.2|38253.2|38296.3|38256.3|38293.2|38253.2|0
1740117600000|2025-02-21 06:00:00|38299.4|38259.4|38299.5|38259.5|38299.5|38259.5|38299.4|38259.4|0
1740117900000|2025-02-21 06:05:00|38305.6|38265.6|38312|38272|38312|38272|38305.6|38265.6|0
1740118200000|2025-02-21 06:10:00|38315|38275|38312|38272|38318.2|38278.2|38311.9|38271.9|0
1740118500000|2025-02-21 06:15:00|38312.1|38272.1|38318.2|38278.2|38318.2|38278.2|38312.1|38272.1|0
1740118800000|2025-02-21 06:20:00|38321.2|38281.2|38330.4|38290.4|38330.4|38290.4|38318.1|38278.1|0
1740119100000|2025-02-21 06:25:00|38327.3|38287.3|38330.4|38290.4|38333.5|38293.5|38324.2|38284.2|0
1740119400000|2025-02-21 06:30:00|38330.3|38290.3|38336.5|38296.5|38336.5|38296.5|38318.1|38278.1|0
1740119700000|2025-02-21 06:35:00|38336.4|38296.4|38336.6|38296.6|38336.6|38296.6|38324.3|38284.3|0
1740120000000|2025-02-21 06:40:00|38336.7|38296.7|38355.1|38315.1|38355.1|38315.1|38333.6|38293.6|0
1740120300000|2025-02-21 06:45:00|38355|38315|38355.2|38315.2|38361.4|38321.4|38355|38315|0
1740120600000|2025-02-21 06:50:00|38361.3|38321.3|38361.3|38321.3|38373.7|38333.7|38361.2|38321.2|0
1740120900000|2025-02-21 06:55:00|38355.2|38315.2|38355.2|38315.2|38361.4|38321.4|38349.1|38309.1|0
1740121200000|2025-02-21 07:00:00|38372.3|38357.3|38377.3|38362.3|38384.8|38369.8|38354.8|38339.8|11
1740121500000|2025-02-21 07:05:00|38374.8|38359.8|38364.8|38349.8|38374.8|38359.8|38364.8|38349.8|6
1740121800000|2025-02-21 07:10:00|38362.3|38347.3|38344.8|38329.8|38362.3|38347.3|38339.8|38324.8|13
1740122100000|2025-02-21 07:15:00|38342.3|38327.3|38344.8|38329.8|38352.3|38337.3|38332.3|38317.3|21
1740122400000|2025-02-21 07:20:00|38342.3|38327.3|38332.3|38317.3|38349.8|38334.8|38327.3|38312.3|24
1740122700000|2025-02-21 07:25:00|38339.8|38324.8|38362.3|38347.3|38364.8|38349.8|38337.3|38322.3|23
1740123000000|2025-02-21 07:30:00|38364.8|38349.8|38367.3|38352.3|38369.8|38354.8|38352.3|38337.3|17
1740123300000|2025-02-21 07:35:00|38364.8|38349.8|38399.8|38384.8|38402.3|38387.3|38357.3|38342.3|78
1740123600000|2025-02-21 07:40:00|38402.3|38387.3|38417.3|38402.3|38419.8|38404.8|38392.3|38377.3|48
1740123900000|2025-02-21 07:45:00|38414.8|38399.8|38424.8|38409.8|38444.8|38429.8|38414.8|38399.8|75
1740124200000|2025-02-21 07:50:00|38427.3|38412.3|38397.3|38382.3|38427.3|38412.3|38394.8|38379.8|33
1740124500000|2025-02-21 07:55:00|38394.8|38379.8|38397.3|38382.3|38419.8|38404.8|38377.3|38362.3|340
1740124800000|2025-02-21 08:00:00|38399.8|38384.8|38364.8|38349.8|38424.8|38409.8|38344.8|38329.8|520
1740125100000|2025-02-21 08:05:00|38369.8|38354.8|38382.3|38367.3|38394.8|38379.8|38362.3|38347.3|200
1740125400000|2025-02-21 08:10:00|38379.8|38364.8|38392.3|38377.3|38404.8|38389.8|38354.8|38339.8|141
1740125700000|2025-02-21 08:15:00|38389.8|38374.8|38357.3|38342.3|38389.8|38374.8|38309.8|38294.8|207
1740126000000|2025-02-21 08:20:00|38354.8|38339.8|38347.3|38332.3|38364.8|38349.8|38329.8|38314.8|151
1740126300000|2025-02-21 08:25:00|38344.8|38329.8|38367.3|38352.3|38374.8|38359.8|38339.8|38324.8|56
1740126600000|2025-02-21 08:30:00|38369.8|38354.8|38399.8|38384.8|38404.8|38389.8|38369.8|38354.8|124
1740126900000|2025-02-21 08:35:00|38397.3|38382.3|38377.3|38362.3|38404.8|38389.8|38374.8|38359.8|92
1740127200000|2025-02-21 08:40:00|38380.2|38365.2|38397.7|38382.7|38397.7|38382.7|38380.2|38365.2|97
1740127500000|2025-02-21 08:45:00|38395.2|38380.2|38390.2|38375.2|38402.7|38387.7|38372.7|38357.7|82
1740127800000|2025-02-21 08:50:00|38392.7|38377.7|38372.7|38357.7|38392.7|38377.7|38362.7|38347.7|62
1740128100000|2025-02-21 08:55:00|38375.2|38360.2|38370.2|38355.2|38377.7|38362.7|38370.2|38355.2|36
1740128400000|2025-02-21 09:00:00|38380.2|38365.2|38355.2|38340.2|38387.7|38372.7|38352.7|38337.7|109
1740128700000|2025-02-21 09:05:00|38352.7|38337.7|38312.7|38297.7|38355.2|38340.2|38307.7|38292.7|91
1740129000000|2025-02-21 09:10:00|38315.2|38300.2|38380.2|38365.2|38390.2|38375.2|38315.2|38300.2|82
1740129300000|2025-02-21 09:15:00|38382.7|38367.7|38402.7|38387.7|38402.7|38387.7|38377.7|38362.7|87
1740129600000|2025-02-21 09:20:00|38405.2|38390.2|38392.7|38377.7|38417.7|38402.7|38387.7|38372.7|75
1740129900000|2025-02-21 09:25:00|38397.7|38382.7|38395.2|38380.2|38402.7|38387.7|38392.7|38377.7|38
1740130200000|2025-02-21 09:30:00|38397.7|38382.7|38382.7|38367.7|38407.7|38392.7|38382.7|38367.7|68
1740130500000|2025-02-21 09:35:00|38380.2|38365.2|38392.7|38377.7|38397.7|38382.7|38377.7|38362.7|59
1740130800000|2025-02-21 09:40:00|38395.2|38380.2|38347.7|38332.7|38395.2|38380.2|38345.2|38330.2|82
1740131100000|2025-02-21 09:45:00|38345.2|38330.2|38320.2|38305.2|38350.2|38335.2|38317.7|38302.7|59
1740131400000|2025-02-21 09:50:00|38317.7|38302.7|38310.2|38295.2|38322.7|38307.7|38307.7|38292.7|73
1740131700000|2025-02-21 09:55:00|38312.7|38297.7|38305.2|38290.2|38322.7|38307.7|38290.2|38275.2|92
1740132000000|2025-02-21 10:00:00|38307.7|38292.7|38312.7|38297.7|38312.7|38297.7|38290.2|38275.2|50
1740132300000|2025-02-21 10:05:00|38317.7|38302.7|38322.7|38307.7|38322.7|38307.7|38310.2|38295.2|111
1740132600000|2025-02-21 10:10:00|38320.2|38305.2|38342.7|38327.7|38345.2|38330.2|38317.7|38302.7|150
1740132900000|2025-02-21 10:15:00|38345.2|38330.2|38322.7|38307.7|38345.2|38330.2|38312.7|38297.7|103
1740133200000|2025-02-21 10:20:00|38325.2|38310.2|38335.2|38320.2|38337.7|38322.7|38315.2|38300.2|108
1740133500000|2025-02-21 10:25:00|38332.7|38317.7|38347.7|38332.7|38350.2|38335.2|38325.2|38310.2|56
1740133800000|2025-02-21 10:30:00|38350.2|38335.2|38365.2|38350.2|38370.2|38355.2|38345.2|38330.2|48
1740134100000|2025-02-21 10:35:00|38367.7|38352.7|38392.7|38377.7|38392.7|38377.7|38367.7|38352.7|71
1740134400000|2025-02-21 10:40:00|38395.2|38380.2|38397.7|38382.7|38407.7|38392.7|38387.7|38372.7|86
1740134700000|2025-02-21 10:45:00|38400.2|38385.2|38370.2|38355.2|38417.7|38402.7|38357.7|38342.7|90
1740135000000|2025-02-21 10:50:00|38367.7|38352.7|38390.2|38375.2|38405.2|38390.2|38367.7|38352.7|151
1740135300000|2025-02-21 10:55:00|38387.7|38372.7|38372.7|38357.7|38397.7|38382.7|38370.2|38355.2|81
1740135600000|2025-02-21 11:00:00|38370.2|38355.2|38390.2|38375.2|38392.7|38377.7|38357.7|38342.7|70
1740135900000|2025-02-21 11:05:00|38392.7|38377.7|38415.2|38400.2|38417.7|38402.7|38387.7|38372.7|36
1740136200000|2025-02-21 11:10:00|38412.7|38397.7|38422.7|38407.7|38432.7|38417.7|38412.7|38397.7|63
1740136500000|2025-02-21 11:15:00|38425.2|38410.2|38430.2|38415.2|38437.7|38422.7|38420.2|38405.2|65
1740136800000|2025-02-21 11:20:00|38427.7|38412.7|38412.7|38397.7|38437.7|38422.7|38412.7|38397.7|27
1740137100000|2025-02-21 11:25:00|38417.7|38402.7|38410.2|38395.2|38420.2|38405.2|38397.7|38382.7|52
1740137400000|2025-02-21 11:30:00|38407.7|38392.7|38417.7|38402.7|38422.7|38407.7|38407.7|38392.7|29
1740137700000|2025-02-21 11:35:00|38420.2|38405.2|38427.7|38412.7|38437.7|38422.7|38420.2|38405.2|37
1740138000000|2025-02-21 11:40:00|38430.2|38415.2|38402.7|38387.7|38430.2|38415.2|38402.7|38387.7|39
1740138300000|2025-02-21 11:45:00|38405.2|38390.2|38405.2|38390.2|38415.2|38400.2|38402.7|38387.7|29
1740138600000|2025-02-21 11:50:00|38407.7|38392.7|38412.7|38397.7|38415.2|38400.2|38397.7|38382.7|30
1740138900000|2025-02-21 11:55:00|38415.2|38400.2|38427.7|38412.7|38427.7|38412.7|38407.7|38392.7|111
1740139200000|2025-02-21 12:00:00|38422.7|38407.7|38410.2|38395.2|38430.2|38415.2|38397.7|38382.7|73
1740139500000|2025-02-21 12:05:00|38407.7|38392.7|38397.7|38382.7|38415.2|38400.2|38390.2|38375.2|43
1740139800000|2025-02-21 12:10:00|38400.2|38385.2|38412.7|38397.7|38412.7|38397.7|38390.2|38375.2|18
1740140100000|2025-02-21 12:15:00|38415.2|38400.2|38405.2|38390.2|38420.2|38405.2|38402.7|38387.7|37
1740140400000|2025-02-21 12:20:00|38407.7|38392.7|38400.2|38385.2|38415.2|38400.2|38395.2|38380.2|16
1740140700000|2025-02-21 12:25:00|38397.7|38382.7|38425.2|38410.2|38425.2|38410.2|38395.2|38380.2|30
1740141000000|2025-02-21 12:30:00|38422.7|38407.7|38422.7|38407.7|38422.7|38407.7|38402.7|38387.7|22
1740141300000|2025-02-21 12:35:00|38425.2|38410.2|38427.7|38412.7|38437.7|38422.7|38422.7|38407.7|33
1740141600000|2025-02-21 12:40:00|38425.3|38410.3|38412.8|38397.8|38425.3|38410.3|38407.8|38392.8|20
1740141900000|2025-02-21 12:45:00|38415.3|38400.3|38430.3|38415.3|38440.3|38425.3|38412.8|38397.8|28
1740142200000|2025-02-21 12:50:00|38427.8|38412.8|38460.3|38445.3|38460.3|38445.3|38425.3|38410.3|70
1740142500000|2025-02-21 12:55:00|38452.8|38437.8|38452.8|38437.8|38452.8|38437.8|38440.3|38425.3|29
1740142800000|2025-02-21 13:00:00|38455.3|38440.3|38467.8|38452.8|38470.3|38455.3|38452.8|38437.8|45
1740143100000|2025-02-21 13:05:00|38470.3|38455.3|38485.3|38470.3|38495.3|38480.3|38465.3|38450.3|67
1740143400000|2025-02-21 13:10:00|38487.8|38472.8|38495.3|38480.3|38500.3|38485.3|38485.3|38470.3|41
1740143700000|2025-02-21 13:15:00|38490.3|38475.3|38485.3|38470.3|38497.8|38482.8|38485.3|38470.3|60
1740144000000|2025-02-21 13:20:00|38487.8|38472.8|38487.8|38472.8|38490.3|38475.3|38480.3|38465.3|33
1740144300000|2025-02-21 13:25:00|38485.3|38470.3|38497.8|38482.8|38500.3|38485.3|38480.3|38465.3|60
1740144600000|2025-02-21 13:30:00|38500.3|38485.3|38480.3|38465.3|38500.3|38485.3|38470.3|38455.3|69
1740144900000|2025-02-21 13:35:00|38482.8|38467.8|38445.3|38430.3|38482.8|38467.8|38442.8|38427.8|65
1740145200000|2025-02-21 13:40:00|38442.8|38427.8|38425.3|38410.3|38455.3|38440.3|38425.3|38410.3|55
1740145500000|2025-02-21 13:45:00|38422.8|38407.8|38440.3|38425.3|38440.3|38425.3|38422.8|38407.8|34
1740145800000|2025-02-21 13:50:00|38442.8|38427.8|38430.3|38415.3|38445.3|38430.3|38430.3|38415.3|48
1740146100000|2025-02-21 13:55:00|38427.8|38412.8|38420.3|38405.3|38445.3|38430.3|38420.3|38405.3|47
1740146400000|2025-02-21 14:00:00|38422.8|38407.8|38445.3|38430.3|38450.3|38435.3|38422.8|38407.8|159
1740146700000|2025-02-21 14:05:00|38442.8|38427.8|38465.3|38450.3|38470.3|38455.3|38440.3|38425.3|48
1740147000000|2025-02-21 14:10:00|38462.8|38447.8|38465.3|38450.3|38467.8|38452.8|38447.8|38432.8|31
1740147300000|2025-02-21 14:15:00|38462.8|38447.8|38445.3|38430.3|38462.8|38447.8|38442.8|38427.8|49
1740147600000|2025-02-21 14:20:00|38447.8|38432.8|38432.8|38417.8|38455.3|38440.3|38427.8|38412.8|46
1740147900000|2025-02-21 14:25:00|38435.3|38420.3|38410.3|38395.3|38440.3|38425.3|38405.3|38390.3|88
1740148200000|2025-02-21 14:30:00|38407.8|38392.8|38375.3|38360.3|38425.3|38410.3|38370.3|38355.3|133
1740148500000|2025-02-21 14:35:00|38377.8|38362.8|38315.3|38300.3|38385.3|38370.3|38310.3|38295.3|191
1740148800000|2025-02-21 14:40:00|38317.8|38302.8|38342.8|38327.8|38365.3|38350.3|38315.3|38300.3|88
1740149100000|2025-02-21 14:45:00|38345.3|38330.3|38342.8|38327.8|38365.3|38350.3|38337.8|38322.8|113
1740149400000|2025-02-21 14:50:00|38345.3|38330.3|38350.3|38335.3|38360.3|38345.3|38322.8|38307.8|93
1740149700000|2025-02-21 14:55:00|38347.8|38332.8|38327.8|38312.8|38355.3|38340.3|38317.8|38302.8|83
1740150000000|2025-02-21 15:00:00|38315.3|38300.3|38320.3|38305.3|38360.3|38345.3|38305.3|38290.3|93
1740150300000|2025-02-21 15:05:00|38317.8|38302.8|38340.3|38325.3|38350.3|38335.3|38315.3|38300.3|84
1740150600000|2025-02-21 15:10:00|38340.4|38325.4|38335.4|38320.4|38365.4|38350.4|38332.9|38317.9|103
1740150900000|2025-02-21 15:15:00|38332.9|38317.9|38360.4|38345.4|38365.4|38350.4|38325.4|38310.4|54
1740151200000|2025-02-21 15:20:00|38362.9|38347.9|38327.9|38312.9|38365.4|38350.4|38317.9|38302.9|68
1740151500000|2025-02-21 15:25:00|38330.4|38315.4|38317.9|38302.9|38335.4|38320.4|38312.9|38297.9|53
1740151800000|2025-02-21 15:30:00|38315.4|38300.4|38305.4|38290.4|38332.9|38317.9|38300.4|38285.4|61
1740152100000|2025-02-21 15:35:00|38307.9|38292.9|38337.9|38322.9|38342.9|38327.9|38307.9|38292.9|71
1740152400000|2025-02-21 15:40:00|38335.4|38320.4|38340.4|38325.4|38357.9|38342.9|38335.4|38320.4|85
1740152700000|2025-02-21 15:45:00|38342.9|38327.9|38365.4|38350.4|38385.4|38370.4|38340.4|38325.4|79
1740153000000|2025-02-21 15:50:00|38367.9|38352.9|38395.4|38380.4|38400.4|38385.4|38365.4|38350.4|84
1740153300000|2025-02-21 15:55:00|38400.4|38385.4|38407.9|38392.9|38415.4|38400.4|38387.9|38372.9|67
1740153600000|2025-02-21 16:00:00|38410.4|38395.4|38422.9|38407.9|38430.4|38415.4|38410.4|38395.4|102
1740153900000|2025-02-21 16:05:00|38425.4|38410.4|38422.9|38407.9|38425.4|38410.4|38405.4|38390.4|91
1740154200000|2025-02-21 16:10:00|38420.4|38405.4|38440.4|38425.4|38445.4|38430.4|38405.4|38390.4|78
1740154500000|2025-02-21 16:15:00|38435.4|38420.4|38440.4|38425.4|38445.4|38430.4|38430.4|38415.4|157
1740154800000|2025-02-21 16:20:00|38442.9|38427.9|38427.9|38412.9|38445.4|38430.4|38425.4|38410.4|176
1740155100000|2025-02-21 16:25:00|38430.4|38415.4|38430.4|38415.4|38440.4|38425.4|38410.4|38395.4|178
1740155400000|2025-02-21 16:30:00|38427.9|38412.9|38437.9|38422.9|38465.4|38450.4|38420.4|38405.4|463
1740155700000|2025-02-21 16:35:00|38440.4|38425.4|38465.4|38450.4|38465.4|38450.4|38440.4|38425.4|133
1740156000000|2025-02-21 16:40:00|38467.9|38452.9|38462.9|38447.9|38470.4|38455.4|38457.9|38442.9|34
1740156300000|2025-02-21 16:45:00|38460.4|38445.4|38465.4|38450.4|38470.4|38455.4|38452.9|38437.9|26
1740156600000|2025-02-21 16:50:00|38467.9|38447.9|38467.9|38447.9|38472.9|38452.9|38457.9|38437.9|50
1740156900000|2025-02-21 16:55:00|38472.9|38452.9|38477.9|38457.9|38482.9|38462.9|38467.9|38447.9|50
1740157200000|2025-02-21 17:00:00|38482.9|38452.9|38467.9|38447.9|38482.9|38462.9|38462.9|38442.9|34
1740157500000|2025-02-21 17:05:00|38472.9|38442.9|38467.9|38442.9|38482.9|38457.9|38462.9|38442.9|25
1740157800000|2025-02-21 17:10:00|38462.9|38447.9|38467.9|38442.9|38467.9|38447.9|38457.9|38437.9|14
1740158100000|2025-02-21 17:15:00|38462.9|38437.9|38432.9|38412.9|38462.9|38442.9|38432.9|38412.9|26
1740158400000|2025-02-21 17:20:00|38427.9|38407.9|38427.9|38407.9|38437.9|38417.9|38422.9|38402.9|24
1740158700000|2025-02-21 17:25:00|38432.9|38412.9|38427.9|38407.9|38432.9|38412.9|38422.9|38402.9|21
1740159000000|2025-02-21 17:30:00|38432.9|38412.9|38417.9|38392.9|38432.9|38412.9|38412.9|38392.9|26
1740159300000|2025-02-21 17:35:00|38412.9|38397.9|38397.9|38377.9|38427.9|38407.9|38392.9|38372.9|39
1740159600000|2025-02-21 17:40:00|38392.9|38372.9|38397.9|38372.9|38402.9|38382.9|38387.9|38362.9|13
1740159900000|2025-02-21 17:45:00|38392.9|38367.9|38382.9|38362.9|38392.9|38372.9|38377.9|38357.9|13
1740160200000|2025-02-21 17:50:00|38387.9|38357.9|38367.9|38347.9|38387.9|38362.9|38367.9|38347.9|13
1740160500000|2025-02-21 17:55:00|38372.9|38352.9|38347.9|38327.9|38377.9|38352.9|38342.9|38322.9|36
1740160800000|2025-02-21 18:00:00|38342.9|38322.9|38312.9|38292.9|38347.9|38327.9|38312.9|38287.9|27
1740161100000|2025-02-21 18:05:00|38317.9|38297.9|38277.9|38257.9|38322.9|38297.9|38272.9|38247.9|64
1740161400000|2025-02-21 18:10:00|38272.9|38252.9|38277.9|38257.9|38277.9|38257.9|38242.9|38217.9|96
1740161700000|2025-02-21 18:15:00|38282.9|38262.9|38272.9|38252.9|38302.9|38282.9|38267.9|38247.9|45
1740162000000|2025-02-21 18:20:00|38277.9|38247.9|38272.9|38247.9|38277.9|38257.9|38262.9|38237.9|17
1740162300000|2025-02-21 18:25:00|38277.9|38252.9|38262.9|38242.9|38282.9|38262.9|38257.9|38237.9|36
1740162600000|2025-02-21 18:30:00|38257.9|38237.9|38252.9|38227.9|38257.9|38242.9|38232.9|38207.9|55
1740162900000|2025-02-21 18:35:00|38257.9|38232.9|38267.9|38242.9|38292.9|38267.9|38252.9|38227.9|33
1740163200000|2025-02-21 18:40:00|38272.9|38247.9|38232.9|38212.9|38277.9|38252.9|38232.9|38212.9|37
1740163500000|2025-02-21 18:45:00|38227.9|38207.9|38227.9|38202.9|38232.9|38207.9|38212.9|38192.9|69
1740163800000|2025-02-21 18:50:00|38222.9|38207.9|38247.9|38222.9|38247.9|38227.9|38222.9|38207.9|25
1740164100000|2025-02-21 18:55:00|38242.9|38217.9|38212.9|38187.9|38247.9|38222.9|38207.9|38187.9|44
1740164400000|2025-02-21 19:00:00|38207.9|38192.9|38202.9|38182.9|38207.9|38192.9|38192.9|38172.9|16
1740164700000|2025-02-21 19:05:00|38207.9|38187.9|38227.9|38202.9|38227.9|38202.9|38202.9|38182.9|30
1740165000000|2025-02-21 19:10:00|38232.9|38207.9|38242.9|38217.9|38247.9|38227.9|38217.9|38197.9|20
1740165300000|2025-02-21 19:15:00|38237.9|38212.9|38202.9|38182.9|38237.9|38217.9|38202.9|38182.9|20
1740165600000|2025-02-21 19:20:00|38197.9|38177.9|38177.9|38157.9|38202.9|38177.9|38172.9|38147.9|98
1740165900000|2025-02-21 19:25:00|38172.9|38152.9|38142.9|38127.9|38172.9|38157.9|38137.9|38117.9|59
1740166200000|2025-02-21 19:30:00|38145.4|38130.4|38155.4|38140.4|38167.9|38152.9|38142.9|38127.9|17
1740166500000|2025-02-21 19:35:00|38157.9|38142.9|38147.9|38132.9|38160.4|38145.4|38145.4|38130.4|10
1740166800000|2025-02-21 19:40:00|38150.4|38135.4|38157.9|38142.9|38157.9|38142.9|38137.9|38122.9|12
1740167100000|2025-02-21 19:45:00|38160.4|38145.4|38167.9|38152.9|38172.9|38157.9|38152.9|38137.9|12
1740167400000|2025-02-21 19:50:00|38170.4|38155.4|38182.9|38167.9|38192.9|38177.9|38167.9|38152.9|6
1740167700000|2025-02-21 19:55:00|38185.4|38170.4|38185.4|38170.4|38202.9|38187.9|38182.9|38167.9|9
1740168000000|2025-02-21 20:00:00|38182.9|38167.9|38187.9|38172.9|38197.9|38182.9|38172.9|38157.9|13
1740168300000|2025-02-21 20:05:00|38190.4|38175.4|38187.9|38172.9|38192.9|38177.9|38182.9|38167.9|8
1740168600000|2025-02-21 20:10:00|38190.4|38175.4|38192.9|38177.9|38207.9|38192.9|38180.4|38165.4|10
1740168900000|2025-02-21 20:15:00|38195.4|38180.4|38197.9|38182.9|38197.9|38182.9|38180.4|38165.4|7
1740169200000|2025-02-21 20:20:00|38195.4|38180.4|38207.9|38192.9|38207.9|38192.9|38190.4|38175.4|8
1740169500000|2025-02-21 20:25:00|38205.4|38190.4|38202.9|38187.9|38207.9|38192.9|38197.9|38182.9|7
1740169800000|2025-02-21 20:30:00|38205.4|38190.4|38207.9|38192.9|38220.4|38205.4|38200.4|38185.4|28
1740170100000|2025-02-21 20:35:00|38210.4|38195.4|38215.4|38200.4|38215.4|38200.4|38197.9|38182.9|27
1740170400000|2025-02-21 20:40:00|38212.9|38197.9|38212.9|38197.9|38215.4|38200.4|38197.9|38182.9|9
1740170700000|2025-02-21 20:45:00|38210.4|38195.4|38212.9|38197.9|38220.4|38205.4|38202.9|38187.9|23
1740171000000|2025-02-21 20:50:00|38215.4|38200.4|38225.4|38210.4|38232.9|38217.9|38215.4|38200.4|35
1740171300000|2025-02-21 20:55:00|38222.9|38207.9|38215.4|38200.4|38230.4|38215.4|38195.4|38180.4|33
1740171600000|2025-02-21 21:00:00|38221.8|38181.8|38234.4|38194.4|38247.1|38207.1|38207.3|38167.3|0
1740171900000|2025-02-21 21:05:00|38233.2|38193.2|38237|38197|38241.4|38201.4|38224.3|38184.3|0
1740172200000|2025-02-21 21:10:00|38236.9|38196.9|38235.3|38195.3|38238.9|38198.9|38228.7|38188.7|0
1740172500000|2025-02-21 21:15:00|38235.4|38195.4|38235.3|38195.3|38238.5|38198.5|38231.5|38191.5|0
1740172800000|2025-02-21 21:20:00|38235.4|38195.4|38237.8|38197.8|38239.7|38199.7|38235.3|38195.3|0
1740173100000|2025-02-21 21:25:00|38237.9|38197.9|38231.5|38191.5|38244.2|38204.2|38231.5|38191.5|0
1740173400000|2025-02-21 21:30:00|38232.8|38192.8|38228.4|38188.4|38238.5|38198.5|38227.1|38187.1|0
1740173700000|2025-02-21 21:35:00|38229|38189|38231.5|38191.5|38232.8|38192.8|38228.4|38188.4|0
1740174000000|2025-02-21 21:40:00|38232.1|38192.1|38225.8|38185.8|38232.1|38192.1|38222.7|38182.7|0
1740174300000|2025-02-21 21:45:00|38225.9|38185.9|38223.9|38183.9|38231.5|38191.5|38220.1|38180.1|0
1740174600000|2025-02-21 21:50:00|38222.7|38182.7|38213.8|38173.8|38229.6|38189.6|38210|38170|0
1740174900000|2025-02-21 21:55:00|38213.9|38173.9|38218.2|38178.2|38218.9|38178.9|38213.8|38173.8|0
1740175200000|2025-02-21 22:00:00|38218|38178|38218|38178|38218|38178|38218|38178|0
1740351600000|2025-02-23 23:00:00|38288.1|38248.1|38314.4|38274.4|38315.1|38275.1|38274.8|38234.8|0
1740351900000|2025-02-23 23:05:00|38314.3|38274.3|38355.5|38315.5|38365.6|38325.6|38309.4|38269.4|0
1740352200000|2025-02-23 23:10:00|38355.6|38315.6|38361.2|38321.2|38361.2|38321.2|38349.8|38309.8|0
1740352500000|2025-02-23 23:15:00|38363.1|38323.1|38364.3|38324.3|38366.9|38326.9|38357.4|38317.4|0
1740352800000|2025-02-23 23:20:00|38363.1|38323.1|38370|38330|38372.6|38332.6|38359.9|38319.9|0
1740353100000|2025-02-23 23:25:00|38370.1|38330.1|38370|38330|38375.7|38335.7|38366.9|38326.9|0
1740353400000|2025-02-23 23:30:00|38370.1|38330.1|38385.8|38345.8|38390.2|38350.2|38370.1|38330.1|0
1740353700000|2025-02-23 23:35:00|38385.9|38345.9|38391.5|38351.5|38391.5|38351.5|38385.8|38345.8|0
1740354000000|2025-02-23 23:40:00|38392.2|38352.2|38391.5|38351.5|38394.1|38354.1|38384.6|38344.6|0
1740354300000|2025-02-23 23:45:00|38390.2|38350.2|38380.1|38340.1|38391.5|38351.5|38380.1|38340.1|0
1740354600000|2025-02-23 23:50:00|38380.2|38340.2|38380.1|38340.1|38388.4|38348.4|38380.1|38340.1|0
1740354900000|2025-02-23 23:55:00|38380.2|38340.2|38381.4|38341.4|38381.4|38341.4|38371.3|38331.3|0
1740355200000|2025-02-24 00:00:00|38380.8|38340.8|38387.1|38347.1|38387.1|38347.1|38377|38337|0
1740355500000|2025-02-24 00:05:00|38385.8|38345.8|38387.7|38347.7|38394.1|38354.1|38384.6|38344.6|0
1740355800000|2025-02-24 00:10:00|38387.8|38347.8|38376.1|38336.1|38390.2|38350.2|38371.1|38331.1|0
1740356100000|2025-02-24 00:15:00|38375.5|38335.5|38365.3|38325.3|38376.1|38336.1|38303.8|38263.8|0
1740356400000|2025-02-24 00:20:00|38365.5|38325.5|38415.3|38375.3|38451.9|38411.9|38365.5|38325.5|0
1740356700000|2025-02-24 00:25:00|38415.4|38375.4|38395.6|38355.6|38427.4|38387.4|38390.2|38350.2|0
1740357000000|2025-02-24 00:30:00|38392.9|38352.9|38362.8|38322.8|38395.6|38355.6|38357.2|38317.2|0
1740357300000|2025-02-24 00:35:00|38368.2|38328.2|38357|38317|38373.7|38333.7|38357|38317|0
1740357600000|2025-02-24 00:40:00|38356.7|38316.7|38378.9|38338.9|38384.4|38344.4|38351.1|38311.1|0
1740357900000|2025-02-24 00:45:00|38384.4|38344.4|38432.1|38392.1|38448.6|38408.6|38381.6|38341.6|0
1740358200000|2025-02-24 00:50:00|38432|38392|38396.2|38356.2|38432|38392|38393.5|38353.5|0
1740358500000|2025-02-24 00:55:00|38393.5|38353.5|38434.4|38394.4|38434.5|38394.5|38393.5|38353.5|0
1740358800000|2025-02-24 01:00:00|38434.5|38394.5|38445.5|38405.5|38445.5|38405.5|38426.2|38386.2|0
1740359100000|2025-02-24 01:05:00|38442.7|38402.7|38474.9|38434.9|38478.3|38438.3|38442.7|38402.7|0
1740359400000|2025-02-24 01:10:00|38472.2|38432.2|38498.6|38458.6|38498.6|38458.6|38461.2|38421.2|0
1740359700000|2025-02-24 01:15:00|38498.5|38458.5|38550.3|38510.3|38603.4|38563.4|38493|38453|0
1740360000000|2025-02-24 01:20:00|38547.9|38507.9|38513.6|38473.6|38574|38534|38513.6|38473.6|0
1740360300000|2025-02-24 01:25:00|38513.7|38473.7|38487.2|38447.2|38513.7|38473.7|38487.2|38447.2|0
1740360600000|2025-02-24 01:30:00|38487.3|38447.3|38485.2|38445.2|38487.3|38447.3|38454.3|38414.3|0
1740360900000|2025-02-24 01:35:00|38483.2|38443.2|38477.1|38437.1|38491.3|38451.3|38477.1|38437.1|0
1740361200000|2025-02-24 01:40:00|38475.1|38435.1|38491.6|38451.6|38495.7|38455.7|38475|38435|0
1740361500000|2025-02-24 01:45:00|38489.6|38449.6|38487.7|38447.7|38496|38456|38487.6|38447.6|0
1740361800000|2025-02-24 01:50:00|38487.6|38447.6|38464.9|38424.9|38491.6|38451.6|38464.9|38424.9|0
1740362100000|2025-02-24 01:55:00|38462.9|38422.9|38467|38427|38471.2|38431.2|38456.5|38416.5|0
1740362400000|2025-02-24 02:00:00|38469|38429|38459.1|38419.1|38471.1|38431.1|38450.6|38410.6|0
1740362700000|2025-02-24 02:05:00|38459.2|38419.2|38459.1|38419.1|38475.5|38435.5|38455.1|38415.1|0
1740363000000|2025-02-24 02:10:00|38459.2|38419.2|38471.9|38431.9|38475.9|38435.9|38455.2|38415.2|0
1740363300000|2025-02-24 02:15:00|38480|38440|38471.9|38431.9|38480|38440|38467.7|38427.7|0
1740363600000|2025-02-24 02:20:00|38473.9|38433.9|38480.1|38440.1|38480.1|38440.1|38471.9|38431.9|0
1740363900000|2025-02-24 02:25:00|38480|38440|38476.1|38436.1|38480.1|38440.1|38471.9|38431.9|0
1740364200000|2025-02-24 02:30:00|38476.2|38436.2|38476.1|38436.1|38480.3|38440.3|38472|38432|0
1740364500000|2025-02-24 02:35:00|38476|38436|38468|38428|38480.2|38440.2|38465.9|38425.9|0
1740364800000|2025-02-24 02:40:00|38472.1|38432.1|38470|38430|38472.1|38432.1|38467.9|38427.9|0
1740365100000|2025-02-24 02:45:00|38468|38428|38464.1|38424.1|38472.1|38432.1|38460|38420|0
1740365400000|2025-02-24 02:50:00|38464.2|38424.2|38466.3|38426.3|38468.4|38428.4|38464.1|38424.1|0
1740365700000|2025-02-24 02:55:00|38468.3|38428.3|38462.1|38422.1|38476.5|38436.5|38460|38420|0
1740366000000|2025-02-24 03:00:00|38464.1|38424.1|38474.5|38434.5|38474.5|38434.5|38455.9|38415.9|0
1740366300000|2025-02-24 03:05:00|38472.4|38432.4|38468.4|38428.4|38476.5|38436.5|38464.2|38424.2|0
1740366600000|2025-02-24 03:10:00|38470.4|38430.4|38472.2|38432.2|38472.5|38432.5|38468.1|38428.1|0
1740366900000|2025-02-24 03:15:00|38472.3|38432.3|38474.2|38434.2|38476.3|38436.3|38468.1|38428.1|0
1740367200000|2025-02-24 03:20:00|38474.3|38434.3|38462.1|38422.1|38476.3|38436.3|38455.8|38415.8|0
1740367500000|2025-02-24 03:25:00|38464.1|38424.1|38460.1|38420.1|38464.1|38424.1|38456|38416|0
1740367800000|2025-02-24 03:30:00|38460|38420|38455.8|38415.8|38460|38420|38453.8|38413.8|0
1740368100000|2025-02-24 03:35:00|38453.8|38413.8|38458|38418|38458|38418|38451.7|38411.7|0
1740368400000|2025-02-24 03:40:00|38456|38416|38456.2|38416.2|38464.2|38424.2|38455.9|38415.9|0
1740368700000|2025-02-24 03:45:00|38460.3|38420.3|38464.3|38424.3|38464.4|38424.4|38460.2|38420.2|0
1740369000000|2025-02-24 03:50:00|38464.4|38424.4|38456.1|38416.1|38464.4|38424.4|38449.9|38409.9|0
1740369300000|2025-02-24 03:55:00|38454.1|38414.1|38462.4|38422.4|38464.3|38424.3|38452|38412|0
1740369600000|2025-02-24 04:00:00|38460.4|38420.4|38456.4|38416.4|38470.7|38430.7|38456.3|38416.3|0
1740369900000|2025-02-24 04:05:00|38456.3|38416.3|38460.5|38420.5|38462.5|38422.5|38456.3|38416.3|0
1740370200000|2025-02-24 04:10:00|38460.4|38420.4|38468.5|38428.5|38468.5|38428.5|38452.1|38412.1|0
1740370500000|2025-02-24 04:15:00|38476.6|38436.6|38478.7|38438.7|38480.7|38440.7|38476.6|38436.6|0
1740370800000|2025-02-24 04:20:00|38476.7|38436.7|38480.9|38440.9|38480.9|38440.9|38476.7|38436.7|0
1740371100000|2025-02-24 04:25:00|38481|38441|38481|38441|38481|38441|38476.8|38436.8|0
1740371400000|2025-02-24 04:30:00|38478.9|38438.9|38476.8|38436.8|38481|38441|38476.8|38436.8|0
1740371700000|2025-02-24 04:35:00|38476.7|38436.7|38478.7|38438.7|38480.6|38440.6|38476.5|38436.5|0
1740372000000|2025-02-24 04:40:00|38480.8|38440.8|38474.7|38434.7|38480.8|38440.8|38468.5|38428.5|0
1740372300000|2025-02-24 04:45:00|38476.8|38436.8|38476.7|38436.7|38480.9|38440.9|38472.6|38432.6|0
1740372600000|2025-02-24 04:50:00|38476.8|38436.8|38472.7|38432.7|38476.9|38436.9|38472.7|38432.7|0
1740372900000|2025-02-24 04:55:00|38472.6|38432.6|38458.2|38418.2|38472.6|38432.6|38456.1|38416.1|0
1740373200000|2025-02-24 05:00:00|38460.3|38420.3|38466.4|38426.4|38472.7|38432.7|38460.3|38420.3|0
1740373500000|2025-02-24 05:05:00|38464.3|38424.3|38468.5|38428.5|38472.6|38432.6|38462.3|38422.3|0
1740373800000|2025-02-24 05:10:00|38470.6|38430.6|38468.5|38428.5|38470.6|38430.6|38464.3|38424.3|0
1740374100000|2025-02-24 05:15:00|38466.5|38426.5|38474.6|38434.6|38476.7|38436.7|38466.4|38426.4|0
1740374400000|2025-02-24 05:20:00|38474.7|38434.7|38479|38439|38481|38441|38472.7|38432.7|0
1740374700000|2025-02-24 05:25:00|38478.9|38438.9|38472.7|38432.7|38481|38441|38468.7|38428.7|0
1740375000000|2025-02-24 05:30:00|38472.8|38432.8|38473|38433|38473|38433|38464.8|38424.8|0
1740375300000|2025-02-24 05:35:00|38477|38437|38481.2|38441.2|38481.3|38441.3|38477|38437|0
1740375600000|2025-02-24 05:40:00|38481.3|38441.3|38507.9|38467.9|38510|38470|38477.1|38437.1|0
1740375900000|2025-02-24 05:45:00|38505.9|38465.9|38489.4|38449.4|38507.9|38467.9|38489.4|38449.4|0
1740376200000|2025-02-24 05:50:00|38497.6|38457.6|38509.9|38469.9|38514|38474|38495.6|38455.6|0
1740376500000|2025-02-24 05:55:00|38505.8|38465.8|38532.4|38492.4|38534.4|38494.4|38495.5|38455.5|0
1740376800000|2025-02-24 06:00:00|38532.3|38492.3|38521.8|38481.8|38534.4|38494.4|38517.6|38477.6|0
1740377100000|2025-02-24 06:05:00|38517.7|38477.7|38534|38494|38534.1|38494.1|38513.6|38473.6|0
1740377400000|2025-02-24 06:10:00|38534.1|38494.1|38534.1|38494.1|38540.2|38500.2|38529.9|38489.9|0
1740377700000|2025-02-24 06:15:00|38532.1|38492.1|38540.3|38500.3|38542.4|38502.4|38532.1|38492.1|0
1740378000000|2025-02-24 06:20:00|38542.4|38502.4|38532.2|38492.2|38550.6|38510.6|38532.2|38492.2|0
1740378300000|2025-02-24 06:25:00|38532.3|38492.3|38509.8|38469.8|38534.4|38494.4|38509.8|38469.8|0
1740378600000|2025-02-24 06:30:00|38507.7|38467.7|38489.2|38449.2|38509.8|38469.8|38476.9|38436.9|0
1740378900000|2025-02-24 06:35:00|38493.2|38453.2|38476.7|38436.7|38497.3|38457.3|38472.5|38432.5|0
1740379200000|2025-02-24 06:40:00|38476.6|38436.6|38450.1|38410.1|38480.8|38440.8|38443.9|38403.9|0
1740379500000|2025-02-24 06:45:00|38452.2|38412.2|38454.2|38414.2|38460.3|38420.3|38444|38404|0
1740379800000|2025-02-24 06:50:00|38452.2|38412.2|38464.4|38424.4|38468.5|38428.5|38443.8|38403.8|0
1740380100000|2025-02-24 06:55:00|38466.4|38426.4|38468.5|38428.5|38476.7|38436.7|38464.3|38424.3|0
1740380400000|2025-02-24 07:00:00|38480.7|38465.7|38473.2|38458.2|38498.2|38483.2|38463.2|38448.2|46
1740380700000|2025-02-24 07:05:00|38470.7|38455.7|38468.2|38453.2|38490.7|38475.7|38465.7|38450.7|20
1740381000000|2025-02-24 07:10:00|38463.2|38448.2|38473.2|38458.2|38478.2|38463.2|38453.2|38438.2|26
1740381300000|2025-02-24 07:15:00|38470.7|38455.7|38435.7|38420.7|38473.2|38458.2|38428.2|38413.2|43
1740381600000|2025-02-24 07:20:00|38433.2|38418.2|38450.7|38435.7|38463.2|38448.2|38430.7|38415.7|25
1740381900000|2025-02-24 07:25:00|38453.2|38438.2|38445.7|38430.7|38470.7|38455.7|38445.7|38430.7|13
1740382200000|2025-02-24 07:30:00|38448.2|38433.2|38460.7|38445.7|38468.2|38453.2|38445.7|38430.7|27
1740382500000|2025-02-24 07:35:00|38463.2|38448.2|38460.7|38445.7|38465.7|38450.7|38445.7|38430.7|12
1740382800000|2025-02-24 07:40:00|38463.2|38448.2|38465.7|38450.7|38475.7|38460.7|38460.7|38445.7|17
1740383100000|2025-02-24 07:45:00|38463.2|38448.2|38430.7|38415.7|38463.2|38448.2|38410.7|38395.7|37
1740383400000|2025-02-24 07:50:00|38428.2|38413.2|38430.7|38415.7|38443.2|38428.2|38420.7|38405.7|24
1740383700000|2025-02-24 07:55:00|38428.2|38413.2|38455.7|38440.7|38463.2|38448.2|38425.7|38410.7|76
1740384000000|2025-02-24 08:00:00|38465.7|38450.7|38445.7|38430.7|38485.7|38470.7|38408.2|38393.2|466
1740384300000|2025-02-24 08:05:00|38440.7|38425.7|38363.2|38348.2|38455.7|38440.7|38363.2|38348.2|268
1740384600000|2025-02-24 08:10:00|38360.7|38345.7|38233.2|38218.2|38378.2|38363.2|38233.2|38218.2|234
1740384900000|2025-02-24 08:15:00|38230.7|38215.7|38230.7|38215.7|38273.2|38258.2|38208.2|38193.2|252
1740385200000|2025-02-24 08:20:00|38233.2|38218.2|38240.7|38225.7|38275.7|38260.7|38225.7|38210.7|193
1740385500000|2025-02-24 08:25:00|38238.2|38223.2|38263.2|38248.2|38300.7|38285.7|38233.2|38218.2|176
1740385800000|2025-02-24 08:30:00|38265.7|38250.7|38220.7|38205.7|38298.2|38283.2|38200.7|38185.7|208
1740386100000|2025-02-24 08:35:00|38218.2|38203.2|38208.2|38193.2|38250.7|38235.7|38155.7|38140.7|213
1740386400000|2025-02-24 08:40:00|38211.5|38196.5|38224|38209|38241.5|38226.5|38204|38189|142
1740386700000|2025-02-24 08:45:00|38226.5|38211.5|38316.5|38301.5|38336.5|38321.5|38196.5|38181.5|190
1740387000000|2025-02-24 08:50:00|38311.5|38296.5|38346.5|38331.5|38346.5|38331.5|38256.5|38241.5|123
1740387300000|2025-02-24 08:55:00|38349|38334|38324|38309|38356.5|38341.5|38324|38309|83
1740387600000|2025-02-24 09:00:00|38319|38304|38434|38419|38446.5|38431.5|38319|38304|151
1740387900000|2025-02-24 09:05:00|38431.5|38416.5|38431.5|38416.5|38451.5|38436.5|38399|38384|113
1740388200000|2025-02-24 09:10:00|38429|38414|38421.5|38406.5|38434|38419|38399|38384|60
1740388500000|2025-02-24 09:15:00|38419|38404|38436.5|38421.5|38436.5|38421.5|38401.5|38386.5|54
1740388800000|2025-02-24 09:20:00|38439|38424|38449|38434|38456.5|38441.5|38409|38394|33
1740389100000|2025-02-24 09:25:00|38446.5|38431.5|38456.5|38441.5|38459|38444|38434|38419|67
1740389400000|2025-02-24 09:30:00|38459|38444|38469|38454|38476.5|38461.5|38454|38439|75
1740389700000|2025-02-24 09:35:00|38466.5|38451.5|38476.5|38461.5|38491.5|38476.5|38446.5|38431.5|78
1740390000000|2025-02-24 09:40:00|38474|38459|38514|38499|38516.5|38501.5|38461.5|38446.5|66
1740390300000|2025-02-24 09:45:00|38511.5|38496.5|38504|38489|38531.5|38516.5|38499|38484|79
1740390600000|2025-02-24 09:50:00|38506.5|38491.5|38506.5|38491.5|38516.5|38501.5|38484|38469|39
1740390900000|2025-02-24 09:55:00|38504|38489|38489|38474|38506.5|38491.5|38486.5|38471.5|30
1740391200000|2025-02-24 10:00:00|38491.5|38476.5|38536.5|38521.5|38541.5|38526.5|38491.5|38476.5|72
1740391500000|2025-02-24 10:05:00|38539|38524|38516.5|38501.5|38551.5|38536.5|38516.5|38501.5|66
1740391800000|2025-02-24 10:10:00|38514|38499|38511.5|38496.5|38516.5|38501.5|38486.5|38471.5|72
1740392100000|2025-02-24 10:15:00|38509|38494|38516.5|38501.5|38521.5|38506.5|38491.5|38476.5|59
1740392400000|2025-02-24 10:20:00|38519|38504|38506.5|38491.5|38526.5|38511.5|38501.5|38486.5|37
1740392700000|2025-02-24 10:25:00|38504|38489|38526.5|38511.5|38526.5|38511.5|38501.5|38486.5|39
1740393000000|2025-02-24 10:30:00|38531.5|38516.5|38554|38539|38554|38539|38521.5|38506.5|61
1740393300000|2025-02-24 10:35:00|38556.5|38541.5|38556.5|38541.5|38559|38544|38544|38529|40
1740393600000|2025-02-24 10:40:00|38554|38539|38559|38544|38571.5|38556.5|38541.5|38526.5|98
1740393900000|2025-02-24 10:45:00|38556.5|38541.5|38554|38539|38561.5|38546.5|38534|38519|67
1740394200000|2025-02-24 10:50:00|38551.5|38536.5|38521.5|38506.5|38554|38539|38519|38504|46
1740394500000|2025-02-24 10:55:00|38524|38509|38501.5|38486.5|38531.5|38516.5|38486.5|38471.5|51
1740394800000|2025-02-24 11:00:00|38504|38489|38511.5|38496.5|38516.5|38501.5|38486.5|38471.5|54
1740395100000|2025-02-24 11:05:00|38514|38499|38524|38509|38534|38519|38511.5|38496.5|54
1740395400000|2025-02-24 11:10:00|38521.5|38506.5|38534|38519|38534|38519|38516.5|38501.5|17
1740395700000|2025-02-24 11:15:00|38536.5|38521.5|38536.5|38521.5|38541.5|38526.5|38514|38499|30
1740396000000|2025-02-24 11:20:00|38539|38524|38541.5|38526.5|38546.5|38531.5|38536.5|38521.5|29
1740396300000|2025-02-24 11:25:00|38544|38529|38549|38534|38551.5|38536.5|38541.5|38526.5|47
1740396600000|2025-02-24 11:30:00|38551.5|38536.5|38596.5|38581.5|38596.5|38581.5|38546.5|38531.5|115
1740396900000|2025-02-24 11:35:00|38599|38584|38584|38569|38601.5|38586.5|38581.5|38566.5|46
1740397200000|2025-02-24 11:40:00|38586.5|38571.5|38574|38559|38586.5|38571.5|38571.5|38556.5|30
1740397500000|2025-02-24 11:45:00|38576.5|38561.5|38554|38539|38579|38564|38551.5|38536.5|36
1740397800000|2025-02-24 11:50:00|38556.5|38541.5|38571.5|38556.5|38571.5|38556.5|38546.5|38531.5|23
1740398100000|2025-02-24 11:55:00|38566.5|38551.5|38549|38534|38569|38554|38541.5|38526.5|28
1740398400000|2025-02-24 12:00:00|38544|38529|38504|38489|38546.5|38531.5|38501.5|38486.5|57
1740398700000|2025-02-24 12:05:00|38501.5|38486.5|38484|38469|38511.5|38496.5|38481.5|38466.5|53
1740399000000|2025-02-24 12:10:00|38481.5|38466.5|38459|38444|38486.5|38471.5|38456.5|38441.5|36
1740399300000|2025-02-24 12:15:00|38456.5|38441.5|38484|38469|38491.5|38476.5|38454|38439|33
1740399600000|2025-02-24 12:20:00|38481.5|38466.5|38521.5|38506.5|38521.5|38506.5|38481.5|38466.5|19
1740399900000|2025-02-24 12:25:00|38524|38509|38541.5|38526.5|38541.5|38526.5|38509|38494|41
1740400200000|2025-02-24 12:30:00|38544|38529|38549|38534|38561.5|38546.5|38541.5|38526.5|49
1740400500000|2025-02-24 12:35:00|38546.5|38531.5|38551.5|38536.5|38554|38539|38541.5|38526.5|31
1740400800000|2025-02-24 12:40:00|38549.2|38534.2|38521.7|38506.7|38556.7|38541.7|38519.2|38504.2|28
1740401100000|2025-02-24 12:45:00|38524.2|38509.2|38539.2|38524.2|38539.2|38524.2|38519.2|38504.2|13
1740401400000|2025-02-24 12:50:00|38536.7|38521.7|38546.7|38531.7|38549.2|38534.2|38529.2|38514.2|30
1740401700000|2025-02-24 12:55:00|38549.2|38534.2|38556.7|38541.7|38559.2|38544.2|38546.7|38531.7|37
1740402000000|2025-02-24 13:00:00|38554.2|38539.2|38564.2|38549.2|38574.2|38559.2|38549.2|38534.2|148
1740402300000|2025-02-24 13:05:00|38566.7|38551.7|38566.7|38551.7|38579.2|38564.2|38559.2|38544.2|15
1740402600000|2025-02-24 13:10:00|38569.2|38554.2|38574.2|38559.2|38579.2|38564.2|38566.7|38551.7|13
1740402900000|2025-02-24 13:15:00|38571.7|38556.7|38574.2|38559.2|38584.2|38569.2|38569.2|38554.2|22
1740403200000|2025-02-24 13:20:00|38576.7|38561.7|38584.2|38569.2|38586.7|38571.7|38564.2|38549.2|33
1740403500000|2025-02-24 13:25:00|38586.7|38571.7|38584.2|38569.2|38594.2|38579.2|38579.2|38564.2|32
1740403800000|2025-02-24 13:30:00|38586.7|38571.7|38549.2|38534.2|38586.7|38571.7|38544.2|38529.2|32
1740404100000|2025-02-24 13:35:00|38551.7|38536.7|38571.7|38556.7|38579.2|38564.2|38544.2|38529.2|36
1740404400000|2025-02-24 13:40:00|38569.2|38554.2|38581.7|38566.7|38589.2|38574.2|38569.2|38554.2|27
1740404700000|2025-02-24 13:45:00|38579.2|38564.2|38579.2|38564.2|38596.7|38581.7|38579.2|38564.2|32
1740405000000|2025-02-24 13:50:00|38576.7|38561.7|38574.2|38559.2|38579.2|38564.2|38569.2|38554.2|37
1740405300000|2025-02-24 13:55:00|38571.7|38556.7|38559.2|38544.2|38571.7|38556.7|38559.2|38544.2|24
1740405600000|2025-02-24 14:00:00|38561.7|38546.7|38544.2|38529.2|38579.2|38564.2|38544.2|38529.2|33
1740405900000|2025-02-24 14:05:00|38541.7|38526.7|38509.2|38494.2|38544.2|38529.2|38504.2|38489.2|60
1740406200000|2025-02-24 14:10:00|38511.7|38496.7|38519.2|38504.2|38519.2|38504.2|38499.2|38484.2|30
1740406500000|2025-02-24 14:15:00|38516.7|38501.7|38524.2|38509.2|38541.7|38526.7|38514.2|38499.2|28
1740406800000|2025-02-24 14:20:00|38526.7|38511.7|38509.2|38494.2|38531.7|38516.7|38499.2|38484.2|39
1740407100000|2025-02-24 14:25:00|38506.7|38491.7|38509.2|38494.2|38526.7|38511.7|38506.7|38491.7|32
1740407400000|2025-02-24 14:30:00|38511.7|38496.7|38469.2|38454.2|38511.7|38496.7|38461.7|38446.7|83
1740407700000|2025-02-24 14:35:00|38471.7|38456.7|38424.2|38409.2|38479.2|38464.2|38424.2|38409.2|79
1740408000000|2025-02-24 14:40:00|38426.7|38411.7|38429.2|38414.2|38449.2|38434.2|38409.2|38394.2|97
1740408300000|2025-02-24 14:45:00|38426.7|38411.7|38431.7|38416.7|38454.2|38439.2|38421.7|38406.7|81
1740408600000|2025-02-24 14:50:00|38434.2|38419.2|38374.2|38359.2|38436.7|38421.7|38356.7|38341.7|157
1740408900000|2025-02-24 14:55:00|38371.7|38356.7|38299.2|38284.2|38374.2|38359.2|38289.2|38274.2|244
1740409200000|2025-02-24 15:00:00|38304.2|38289.2|38304.2|38289.2|38336.7|38321.7|38289.2|38274.2|225
1740409500000|2025-02-24 15:05:00|38309.2|38294.2|38324.2|38309.2|38344.2|38329.2|38256.7|38241.7|184
1740409800000|2025-02-24 15:10:00|38328.4|38313.4|38360.9|38345.9|38370.9|38355.9|38328.4|38313.4|116
1740410100000|2025-02-24 15:15:00|38358.4|38343.4|38383.4|38368.4|38405.9|38390.9|38358.4|38343.4|92
1740410400000|2025-02-24 15:20:00|38385.9|38370.9|38413.4|38398.4|38423.4|38408.4|38385.9|38370.9|52
1740410700000|2025-02-24 15:25:00|38415.9|38400.9|38388.4|38373.4|38423.4|38408.4|38380.9|38365.9|65
1740411000000|2025-02-24 15:30:00|38385.9|38370.9|38428.4|38413.4|38433.4|38418.4|38368.4|38353.4|61
1740411300000|2025-02-24 15:35:00|38430.9|38415.9|38443.4|38428.4|38453.4|38438.4|38413.4|38398.4|70
1740411600000|2025-02-24 15:40:00|38440.9|38425.9|38428.4|38413.4|38448.4|38433.4|38413.4|38398.4|96
1740411900000|2025-02-24 15:45:00|38430.9|38415.9|38438.4|38423.4|38443.4|38428.4|38398.4|38383.4|49
1740412200000|2025-02-24 15:50:00|38440.9|38425.9|38415.9|38400.9|38455.9|38440.9|38413.4|38398.4|61
1740412500000|2025-02-24 15:55:00|38413.4|38398.4|38403.4|38388.4|38415.9|38400.9|38385.9|38370.9|64
1740412800000|2025-02-24 16:00:00|38408.4|38393.4|38428.4|38413.4|38428.4|38413.4|38385.9|38370.9|86
1740413100000|2025-02-24 16:05:00|38430.9|38415.9|38448.4|38433.4|38453.4|38438.4|38413.4|38398.4|63
1740413400000|2025-02-24 16:10:00|38450.9|38435.9|38458.4|38443.4|38458.4|38443.4|38430.9|38415.9|78
1740413700000|2025-02-24 16:15:00|38460.9|38445.9|38468.4|38453.4|38475.9|38460.9|38453.4|38438.4|89
1740414000000|2025-02-24 16:20:00|38470.9|38455.9|38453.4|38438.4|38485.9|38470.9|38448.4|38433.4|155
1740414300000|2025-02-24 16:25:00|38455.9|38440.9|38458.4|38443.4|38473.4|38458.4|38453.4|38438.4|261
1740414600000|2025-02-24 16:30:00|38463.4|38448.4|38493.4|38478.4|38508.4|38493.4|38463.4|38448.4|343
1740414900000|2025-02-24 16:35:00|38490.9|38475.9|38475.9|38460.9|38520.9|38505.9|38473.4|38458.4|152
1740415200000|2025-02-24 16:40:00|38478.4|38463.4|38485.9|38470.9|38508.4|38493.4|38473.4|38458.4|18
1740415500000|2025-02-24 16:45:00|38488.4|38473.4|38488.4|38473.4|38500.9|38485.9|38485.9|38470.9|11
1740415800000|2025-02-24 16:50:00|38490.9|38470.9|38495.9|38470.9|38505.9|38480.9|38480.9|38455.9|8
1740416100000|2025-02-24 16:55:00|38490.9|38465.9|38480.9|38460.9|38490.9|38470.9|38475.9|38455.9|9
1740416400000|2025-02-24 17:00:00|38475.9|38455.9|38505.9|38480.9|38505.9|38480.9|38475.9|38455.9|25
1740416700000|2025-02-24 17:05:00|38500.9|38475.9|38485.9|38465.9|38510.9|38485.9|38480.9|38460.9|14
1740417000000|2025-02-24 17:10:00|38490.9|38470.9|38485.9|38465.9|38500.9|38475.9|38480.9|38455.9|14
1740417300000|2025-02-24 17:15:00|38480.9|38460.9|38520.9|38495.9|38525.9|38500.9|38480.9|38460.9|25
1740417600000|2025-02-24 17:20:00|38515.9|38500.9|38520.9|38495.9|38535.9|38515.9|38515.9|38495.9|38
1740417900000|2025-02-24 17:25:00|38515.9|38490.9|38490.9|38470.9|38520.9|38495.9|38490.9|38470.9|14
1740418200000|2025-02-24 17:30:00|38495.9|38465.9|38485.9|38460.9|38495.9|38470.9|38480.9|38455.9|8
1740418500000|2025-02-24 17:35:00|38480.9|38465.9|38495.9|38475.9|38500.9|38475.9|38475.9|38455.9|9
1740418800000|2025-02-24 17:40:00|38490.9|38470.9|38520.9|38500.9|38525.9|38505.9|38490.9|38470.9|41
1740419100000|2025-02-24 17:45:00|38525.9|38505.9|38525.9|38500.9|38530.9|38510.9|38505.9|38485.9|16
1740419400000|2025-02-24 17:50:00|38520.9|38505.9|38495.9|38475.9|38525.9|38505.9|38495.9|38470.9|9
1740419700000|2025-02-24 17:55:00|38500.9|38470.9|38495.9|38470.9|38515.9|38490.9|38490.9|38470.9|1
1740420000000|2025-02-24 18:00:00|38490.9|38475.9|38505.9|38480.9|38505.9|38485.9|38490.9|38475.9|7
1740420300000|2025-02-24 18:05:00|38500.9|38485.9|38515.9|38490.9|38515.9|38490.9|38495.9|38470.9|9
1740420600000|2025-02-24 18:10:00|38520.9|38495.9|38505.9|38480.9|38520.9|38495.9|38495.9|38475.9|1
1740420900000|2025-02-24 18:15:00|38510.9|38485.9|38520.9|38495.9|38525.9|38505.9|38510.9|38485.9|3
1740421200000|2025-02-24 18:20:00|38515.9|38490.9|38500.9|38475.9|38520.9|38495.9|38490.9|38470.9|16
1740421500000|2025-02-24 18:25:00|38505.9|38480.9|38500.9|38475.9|38510.9|38490.9|38500.9|38475.9|9
1740421800000|2025-02-24 18:30:00|38495.9|38480.9|38505.9|38485.9|38515.9|38495.9|38495.9|38475.9|17
1740422100000|2025-02-24 18:35:00|38500.9|38480.9|38505.9|38480.9|38510.9|38490.9|38495.9|38475.9|1
1740422400000|2025-02-24 18:40:00|38510.9|38485.9|38515.9|38495.9|38515.9|38495.9|38510.9|38485.9|12
1740422700000|2025-02-24 18:45:00|38510.9|38490.9|38495.9|38470.9|38520.9|38500.9|38490.9|38470.9|5
1740423000000|2025-02-24 18:50:00|38490.9|38475.9|38485.9|38460.9|38495.9|38475.9|38475.9|38450.9|18
1740423300000|2025-02-24 18:55:00|38490.9|38465.9|38465.9|38445.9|38490.9|38465.9|38460.9|38435.9|9
1740423600000|2025-02-24 19:00:00|38470.9|38450.9|38495.9|38470.9|38495.9|38475.9|38465.9|38450.9|22
1740423900000|2025-02-24 19:05:00|38490.9|38465.9|38470.9|38450.9|38495.9|38470.9|38465.9|38440.9|6
1740424200000|2025-02-24 19:10:00|38465.9|38445.9|38450.9|38430.9|38470.9|38445.9|38445.9|38425.9|26
1740424500000|2025-02-24 19:15:00|38455.9|38435.9|38425.9|38400.9|38455.9|38435.9|38420.9|38400.9|8
1740424800000|2025-02-24 19:20:00|38420.9|38405.9|38425.9|38400.9|38435.9|38410.9|38415.9|38390.9|7
1740425100000|2025-02-24 19:25:00|38430.9|38405.9|38420.9|38405.9|38430.9|38405.9|38415.9|38390.9|2
1740425400000|2025-02-24 19:30:00|38423.4|38408.4|38455.9|38440.9|38455.9|38440.9|38420.9|38405.9|18
1740425700000|2025-02-24 19:35:00|38453.4|38438.4|38440.9|38425.9|38453.4|38438.4|38435.9|38420.9|7
1740426000000|2025-02-24 19:40:00|38443.4|38428.4|38423.4|38408.4|38443.4|38428.4|38420.9|38405.9|6
1740426300000|2025-02-24 19:45:00|38425.9|38410.9|38420.9|38405.9|38430.9|38415.9|38418.4|38403.4|4
1740426600000|2025-02-24 19:50:00|38418.4|38403.4|38420.9|38405.9|38438.4|38423.4|38415.9|38400.9|7
1740426900000|2025-02-24 19:55:00|38418.4|38403.4|38420.9|38405.9|38420.9|38405.9|38405.9|38390.9|22
1740427200000|2025-02-24 20:00:00|38423.4|38408.4|38403.4|38388.4|38423.4|38408.4|38395.9|38380.9|13
1740427500000|2025-02-24 20:05:00|38400.9|38385.9|38400.9|38385.9|38403.4|38388.4|38388.4|38373.4|20
1740427800000|2025-02-24 20:10:00|38398.4|38383.4|38393.4|38378.4|38398.4|38383.4|38385.9|38370.9|19
1740428100000|2025-02-24 20:15:00|38395.9|38380.9|38390.9|38375.9|38408.4|38393.4|38380.9|38365.9|48
1740428400000|2025-02-24 20:20:00|38393.4|38378.4|38383.4|38368.4|38400.9|38385.9|38373.4|38358.4|22
1740428700000|2025-02-24 20:25:00|38385.9|38370.9|38403.4|38388.4|38418.4|38403.4|38385.9|38370.9|41
1740429000000|2025-02-24 20:30:00|38405.9|38390.9|38440.9|38425.9|38453.4|38438.4|38405.9|38390.9|52
1740429300000|2025-02-24 20:35:00|38438.4|38423.4|38445.9|38430.9|38460.9|38445.9|38435.9|38420.9|31
1740429600000|2025-02-24 20:40:00|38443.4|38428.4|38430.9|38415.9|38455.9|38440.9|38430.9|38415.9|38
1740429900000|2025-02-24 20:45:00|38433.4|38418.4|38445.9|38430.9|38448.4|38433.4|38425.9|38410.9|15
1740430200000|2025-02-24 20:50:00|38448.4|38433.4|38375.9|38360.9|38458.4|38443.4|38375.9|38360.9|43
1740430500000|2025-02-24 20:55:00|38373.4|38358.4|38365.9|38350.9|38380.9|38365.9|38358.4|38343.4|39
1740430800000|2025-02-24 21:00:00|38374.7|38334.7|38373.3|38333.3|38384.7|38344.7|38361.8|38321.8|0
1740431100000|2025-02-24 21:05:00|38373.2|38333.2|38391.7|38351.7|38391.7|38351.7|38370.1|38330.1|0
1740431400000|2025-02-24 21:10:00|38391.8|38351.8|38408.9|38368.9|38419.1|38379.1|38391.8|38351.8|0
1740431700000|2025-02-24 21:15:00|38408.3|38368.3|38397.5|38357.5|38410.8|38370.8|38391.7|38351.7|0
1740432000000|2025-02-24 21:20:00|38398.1|38358.1|38396.2|38356.2|38403.8|38363.8|38394.9|38354.9|0
1740432300000|2025-02-24 21:25:00|38396.8|38356.8|38398.7|38358.7|38401.9|38361.9|38396.2|38356.2|0
1740432600000|2025-02-24 21:30:00|38397.5|38357.5|38397.5|38357.5|38405.1|38365.1|38396.2|38356.2|0
1740432900000|2025-02-24 21:35:00|38398.7|38358.7|38390.5|38350.5|38398.7|38358.7|38389.2|38349.2|0
1740433200000|2025-02-24 21:40:00|38391.7|38351.7|38387.3|38347.3|38391.7|38351.7|38380.3|38340.3|0
1740433500000|2025-02-24 21:45:00|38389.2|38349.2|38391.7|38351.7|38393|38353|38386|38346|0
1740433800000|2025-02-24 21:50:00|38391.8|38351.8|38391.7|38351.7|38396.2|38356.2|38389.8|38349.8|0
1740434100000|2025-02-24 21:55:00|38390.5|38350.5|38398.7|38358.7|38401.3|38361.3|38390.5|38350.5|0
1740434400000|2025-02-24 22:00:00|38398.6|38358.6|38394.9|38354.9|38398.6|38358.6|38394.9|38354.9|0
1740434700000|2025-02-24 22:05:00|38395|38355|38392.4|38352.4|38396.2|38356.2|38388.5|38348.5|0
1740435000000|2025-02-24 22:10:00|38392.3|38352.3|38392.4|38352.4|38392.4|38352.4|38389.8|38349.8|0
1740435300000|2025-02-24 22:15:00|38392.3|38352.3|38395.3|38355.3|38395.3|38355.3|38391.1|38351.1|0
1740435900000|2025-02-24 22:25:00|38395.2|38355.2|38394|38354|38395.9|38355.9|38394|38354|0
1740436200000|2025-02-24 22:30:00|38394.6|38354.6|38395.9|38355.9|38397.8|38357.8|38394.6|38354.6|0
1740436500000|2025-02-24 22:35:00|38395.3|38355.3|38395.3|38355.3|38395.3|38355.3|38395.3|38355.3|0
1740436800000|2025-02-24 22:40:00|38395.9|38355.9|38396.5|38356.5|38397.2|38357.2|38395.3|38355.3|0
1740437100000|2025-02-24 22:45:00|38397.2|38357.2|38396.5|38356.5|38397.2|38357.2|38396.5|38356.5|0
1740437400000|2025-02-24 22:50:00|38397.2|38357.2|38397.2|38357.2|38397.2|38357.2|38397.2|38357.2|0
1740437700000|2025-02-24 22:55:00|38397.8|38357.8|38397.8|38357.8|38398.5|38358.5|38396.5|38356.5|0
1740438000000|2025-02-24 23:00:00|38398|38358|38400.4|38360.4|38417.6|38377.6|38392.1|38352.1|0
1740438300000|2025-02-24 23:05:00|38400.3|38360.3|38401|38361|38408|38368|38392.7|38352.7|0
1740438600000|2025-02-24 23:10:00|38401.6|38361.6|38400.4|38360.4|38409.3|38369.3|38397.8|38357.8|0
1740438900000|2025-02-24 23:15:00|38400.3|38360.3|38400.4|38360.4|38406.1|38366.1|38394.6|38354.6|0
1740439200000|2025-02-24 23:20:00|38401.6|38361.6|38408|38368|38408|38368|38399.7|38359.7|0
1740439500000|2025-02-24 23:25:00|38407.9|38367.9|38413.7|38373.7|38415|38375|38403.5|38363.5|0
1740439800000|2025-02-24 23:30:00|38413.8|38373.8|38381.9|38341.9|38415|38375|38374.3|38334.3|0
1740440100000|2025-02-24 23:35:00|38383.2|38343.2|38383.2|38343.2|38394.6|38354.6|38378.7|38338.7|0
1740440400000|2025-02-24 23:40:00|38383.8|38343.8|38384.4|38344.4|38390.2|38350.2|38380.6|38340.6|0
1740440700000|2025-02-24 23:45:00|38384.5|38344.5|38367.3|38327.3|38390.2|38350.2|38366|38326|0
1740441000000|2025-02-24 23:50:00|38367.2|38327.2|38341.2|38301.2|38369.8|38329.8|38340.5|38300.5|0
1740441300000|2025-02-24 23:55:00|38343.1|38303.1|38362.8|38322.8|38370.4|38330.4|38339.9|38299.9|0
1740441600000|2025-02-25 00:00:00|38362.9|38322.9|38388.9|38348.9|38392.1|38352.1|38362.9|38322.9|0
1740441900000|2025-02-25 00:05:00|38387.6|38347.6|38394.6|38354.6|38400.4|38360.4|38386.3|38346.3|0
1740442200000|2025-02-25 00:10:00|38394|38354|38397.8|38357.8|38406.1|38366.1|38392.1|38352.1|0
1740442500000|2025-02-25 00:15:00|38397.9|38357.9|38387.3|38347.3|38400.4|38360.4|38365.7|38325.7|0
1740442800000|2025-02-25 00:20:00|38387.2|38347.2|38396.8|38356.8|38399.8|38359.8|38387.2|38347.2|0
1740443100000|2025-02-25 00:25:00|38396.7|38356.7|38406.5|38366.5|38413.1|38373.1|38393.6|38353.6|0
1740443400000|2025-02-25 00:30:00|38412.7|38372.7|38406.4|38366.4|38428.2|38388.2|38406.3|38366.3|0
1740443700000|2025-02-25 00:35:00|38406.3|38366.3|38406.7|38366.7|38409.9|38369.9|38403.3|38363.3|0
1740444000000|2025-02-25 00:40:00|38406.8|38366.8|38406.7|38366.7|38416.2|38376.2|38406.7|38366.7|0
1740444300000|2025-02-25 00:45:00|38403.6|38363.6|38400.5|38360.5|38406.7|38366.7|38400.4|38360.4|0
1740444600000|2025-02-25 00:50:00|38394.4|38354.4|38400.6|38360.6|38406.9|38366.9|38394.4|38354.4|0
1740444900000|2025-02-25 00:55:00|38400.5|38360.5|38394.3|38354.3|38400.6|38360.6|38394.1|38354.1|0
1740445200000|2025-02-25 01:00:00|38397.4|38357.4|38413.1|38373.1|38413.2|38373.2|38390.8|38350.8|0
1740445500000|2025-02-25 01:05:00|38413|38373|38406.8|38366.8|38413.3|38373.3|38406.7|38366.7|0
1740445800000|2025-02-25 01:10:00|38406.9|38366.9|38400.3|38360.3|38410|38370|38400.2|38360.2|0
1740446100000|2025-02-25 01:15:00|38400.4|38360.4|38412.6|38372.6|38413|38373|38400.3|38360.3|0
1740446400000|2025-02-25 01:20:00|38412.5|38372.5|38412.7|38372.7|38415.8|38375.8|38406.3|38366.3|0
1740446700000|2025-02-25 01:25:00|38412.6|38372.6|38412.5|38372.5|38418.7|38378.7|38405.8|38365.8|0
1740447000000|2025-02-25 01:30:00|38412.6|38372.6|38431.6|38391.6|38431.7|38391.7|38412.6|38372.6|0
1740447300000|2025-02-25 01:35:00|38431.5|38391.5|38425.4|38385.4|38431.7|38391.7|38425.2|38385.2|0
1740447600000|2025-02-25 01:40:00|38425.3|38385.3|38431.7|38391.7|38431.8|38391.8|38425.3|38385.3|0
1740447900000|2025-02-25 01:45:00|38431.6|38391.6|38431.5|38391.5|38431.6|38391.6|38425.1|38385.1|0
1740448200000|2025-02-25 01:50:00|38431.4|38391.4|38438.1|38398.1|38444.3|38404.3|38431.4|38391.4|0
1740448500000|2025-02-25 01:55:00|38438|38398|38444.4|38404.4|38450.6|38410.6|38438|38398|0
1740448800000|2025-02-25 02:00:00|38444.3|38404.3|38450.7|38410.7|38450.8|38410.8|38444.3|38404.3|0
1740449100000|2025-02-25 02:05:00|38450.6|38410.6|38444.3|38404.3|38450.7|38410.7|38444.2|38404.2|0
1740449400000|2025-02-25 02:10:00|38444.2|38404.2|38456.8|38416.8|38456.9|38416.9|38444.2|38404.2|0
1740449700000|2025-02-25 02:15:00|38459.9|38419.9|38469.2|38429.2|38469.3|38429.3|38459.9|38419.9|0
1740450000000|2025-02-25 02:20:00|38469.3|38429.3|38459.4|38419.4|38469.3|38429.3|38430.7|38390.7|0
1740450300000|2025-02-25 02:25:00|38456.3|38416.3|38450.1|38410.1|38462.7|38422.7|38443.9|38403.9|0
1740450600000|2025-02-25 02:30:00|38450|38410|38450.1|38410.1|38456.4|38416.4|38446.8|38406.8|0
1740450900000|2025-02-25 02:35:00|38453.2|38413.2|38475|38435|38475|38435|38450.1|38410.1|0
1740451200000|2025-02-25 02:40:00|38468.8|38428.8|38456.6|38416.6|38481.3|38441.3|38456.6|38416.6|0
1740451500000|2025-02-25 02:45:00|38456.5|38416.5|38450.4|38410.4|38459.7|38419.7|38450.3|38410.3|0
1740451800000|2025-02-25 02:50:00|38453.5|38413.5|38456.6|38416.6|38462.8|38422.8|38450.3|38410.3|0
1740452100000|2025-02-25 02:55:00|38456.7|38416.7|38487.7|38447.7|38487.7|38447.7|38456.6|38416.6|0
1740452400000|2025-02-25 03:00:00|38487.6|38447.6|38518.7|38478.7|38524.9|38484.9|38487.6|38447.6|0
1740452700000|2025-02-25 03:05:00|38512.5|38472.5|38530.9|38490.9|38543.3|38503.3|38512.5|38472.5|0
1740453000000|2025-02-25 03:10:00|38530.8|38490.8|38555.7|38515.7|38555.7|38515.7|38524.7|38484.7|0
1740453300000|2025-02-25 03:15:00|38555.6|38515.6|38536.9|38496.9|38555.6|38515.6|38530.7|38490.7|0
1740453600000|2025-02-25 03:20:00|38533.9|38493.9|38518.3|38478.3|38536.9|38496.9|38518.3|38478.3|0
1740453900000|2025-02-25 03:25:00|38518.4|38478.4|38512.1|38472.1|38524.6|38484.6|38512.1|38472.1|0
1740454200000|2025-02-25 03:30:00|38512|38472|38518.2|38478.2|38521.4|38481.4|38512|38472|0
1740454500000|2025-02-25 03:35:00|38524.4|38484.4|38505.7|38465.7|38524.4|38484.4|38505.6|38465.6|0
1740454800000|2025-02-25 03:40:00|38505.8|38465.8|38512|38472|38512|38472|38505.7|38465.7|0
1740455100000|2025-02-25 03:45:00|38505.8|38465.8|38518.3|38478.3|38518.4|38478.4|38505.8|38465.8|0
1740455400000|2025-02-25 03:50:00|38518.4|38478.4|38511.8|38471.8|38518.4|38478.4|38505.6|38465.6|0
1740455700000|2025-02-25 03:55:00|38511.9|38471.9|38511.8|38471.8|38512|38472|38511.7|38471.7|0
1740456000000|2025-02-25 04:00:00|38511.7|38471.7|38511.5|38471.5|38518|38478|38505.2|38465.2|0
1740456300000|2025-02-25 04:05:00|38511.6|38471.6|38524|38484|38524.1|38484.1|38511.5|38471.5|0
1740456600000|2025-02-25 04:10:00|38524.1|38484.1|38517.8|38477.8|38524.1|38484.1|38517.7|38477.7|0
1740456900000|2025-02-25 04:15:00|38517.9|38477.9|38527.4|38487.4|38530.5|38490.5|38517.8|38477.8|0
1740457200000|2025-02-25 04:20:00|38524.3|38484.3|38524.5|38484.5|38530.7|38490.7|38524.2|38484.2|0
1740457500000|2025-02-25 04:25:00|38530.7|38490.7|38524.5|38484.5|38530.7|38490.7|38524.5|38484.5|0
1740457800000|2025-02-25 04:30:00|38524.6|38484.6|38518.2|38478.2|38524.6|38484.6|38518.2|38478.2|0
1740458100000|2025-02-25 04:35:00|38518.1|38478.1|38518|38478|38518.4|38478.4|38511.9|38471.9|0
1740458400000|2025-02-25 04:40:00|38518.1|38478.1|38511.7|38471.7|38521.1|38481.1|38511.7|38471.7|0
1740458700000|2025-02-25 04:45:00|38511.8|38471.8|38511.6|38471.6|38517.9|38477.9|38511.6|38471.6|0
1740459000000|2025-02-25 04:50:00|38511.5|38471.5|38511.5|38471.5|38511.6|38471.6|38499.1|38459.1|0
1740459300000|2025-02-25 04:55:00|38505.3|38465.3|38492.9|38452.9|38505.4|38465.4|38492.9|38452.9|0
1740459600000|2025-02-25 05:00:00|38496|38456|38510.7|38470.7|38510.8|38470.8|38496|38456|0
1740459900000|2025-02-25 05:05:00|38510.8|38470.8|38510.8|38470.8|38510.8|38470.8|38510.7|38470.7|0
1740460200000|2025-02-25 05:10:00|38510.7|38470.7|38498.4|38458.4|38510.8|38470.8|38492.2|38452.2|0
1740460500000|2025-02-25 05:15:00|38498.5|38458.5|38510.8|38470.8|38510.9|38470.9|38498.4|38458.4|0
1740460800000|2025-02-25 05:20:00|38510.9|38470.9|38517|38477|38517|38477|38504.6|38464.6|0
1740461100000|2025-02-25 05:25:00|38517.1|38477.1|38517|38477|38523.2|38483.2|38513.9|38473.9|0
1740461400000|2025-02-25 05:30:00|38510.8|38470.8|38517|38477|38523.1|38483.1|38510.8|38470.8|0
1740461700000|2025-02-25 05:35:00|38516.9|38476.9|38529.3|38489.3|38529.3|38489.3|38516.9|38476.9|0
1740462000000|2025-02-25 05:40:00|38526.2|38486.2|38523|38483|38529.2|38489.2|38516.8|38476.8|0
1740462300000|2025-02-25 05:45:00|38523.1|38483.1|38523.4|38483.4|38523.4|38483.4|38510.8|38470.8|0
1740462600000|2025-02-25 05:50:00|38523.3|38483.3|38529.6|38489.6|38529.6|38489.6|38523.3|38483.3|0
1740462900000|2025-02-25 05:55:00|38529.5|38489.5|38523.3|38483.3|38529.6|38489.6|38517.1|38477.1|0
1740463200000|2025-02-25 06:00:00|38523.2|38483.2|38504.6|38464.6|38523.3|38483.3|38504.6|38464.6|0
1740463500000|2025-02-25 06:05:00|38504.7|38464.7|38523.5|38483.5|38523.5|38483.5|38504.7|38464.7|0
1740463800000|2025-02-25 06:10:00|38523.6|38483.6|38523.5|38483.5|38529.6|38489.6|38517.3|38477.3|0
1740464100000|2025-02-25 06:15:00|38526.5|38486.5|38511|38471|38526.5|38486.5|38511|38471|0
1740464400000|2025-02-25 06:20:00|38510.9|38470.9|38510.7|38470.7|38510.9|38470.9|38507.6|38467.6|0
1740464700000|2025-02-25 06:25:00|38510.6|38470.6|38498.2|38458.2|38510.7|38470.7|38498.1|38458.1|0
1740465000000|2025-02-25 06:30:00|38498.3|38458.3|38467|38427|38498.4|38458.4|38467|38427|0
1740465300000|2025-02-25 06:35:00|38463.9|38423.9|38467|38427|38470.1|38430.1|38460.7|38420.7|0
1740465600000|2025-02-25 06:40:00|38466.9|38426.9|38454.7|38414.7|38473.4|38433.4|38454.6|38414.6|0
1740465900000|2025-02-25 06:45:00|38454.8|38414.8|38448.5|38408.5|38461.1|38421.1|38442.4|38402.4|0
1740466200000|2025-02-25 06:50:00|38442.4|38402.4|38429.9|38389.9|38442.4|38402.4|38417.2|38377.2|0
1740466500000|2025-02-25 06:55:00|38436.1|38396.1|38430|38390|38442.2|38402.2|38423.8|38383.8|0
1740466800000|2025-02-25 07:00:00|38381.3|38366.3|38346.3|38331.3|38383.8|38368.8|38341.3|38326.3|31
1740467100000|2025-02-25 07:05:00|38348.8|38333.8|38358.8|38343.8|38363.8|38348.8|38348.8|38333.8|18
1740467400000|2025-02-25 07:10:00|38361.3|38346.3|38376.3|38361.3|38381.3|38366.3|38361.3|38346.3|30
1740467700000|2025-02-25 07:15:00|38378.8|38363.8|38378.8|38363.8|38393.8|38378.8|38373.8|38358.8|46
1740468000000|2025-02-25 07:20:00|38376.3|38361.3|38368.8|38353.8|38376.3|38361.3|38366.3|38351.3|19
1740468300000|2025-02-25 07:25:00|38366.3|38351.3|38318.8|38303.8|38366.3|38351.3|38311.3|38296.3|48
1740468600000|2025-02-25 07:30:00|38321.3|38306.3|38338.8|38323.8|38348.8|38333.8|38321.3|38306.3|25
1740468900000|2025-02-25 07:35:00|38336.3|38321.3|38358.8|38343.8|38366.3|38351.3|38328.8|38313.8|14
1740469200000|2025-02-25 07:40:00|38361.3|38346.3|38346.3|38331.3|38373.8|38358.8|38346.3|38331.3|24
1740469500000|2025-02-25 07:45:00|38343.8|38328.8|38311.3|38296.3|38343.8|38328.8|38303.8|38288.8|44
1740469800000|2025-02-25 07:50:00|38313.8|38298.8|38303.8|38288.8|38313.8|38298.8|38293.8|38278.8|29
1740470100000|2025-02-25 07:55:00|38306.3|38291.3|38321.3|38306.3|38323.8|38308.8|38278.8|38263.8|79
1740470400000|2025-02-25 08:00:00|38323.8|38308.8|38491.3|38476.3|38496.3|38481.3|38301.3|38286.3|601
1740470700000|2025-02-25 08:05:00|38488.8|38473.8|38533.8|38518.8|38548.8|38533.8|38466.3|38451.3|221
1740471000000|2025-02-25 08:10:00|38531.3|38516.3|38561.3|38546.3|38576.3|38561.3|38506.3|38491.3|190
1740471300000|2025-02-25 08:15:00|38563.8|38548.8|38538.8|38523.8|38568.8|38553.8|38493.8|38478.8|207
1740471600000|2025-02-25 08:20:00|38536.3|38521.3|38528.8|38513.8|38563.8|38548.8|38513.8|38498.8|166
1740471900000|2025-02-25 08:25:00|38526.3|38511.3|38553.8|38538.8|38556.3|38541.3|38506.3|38491.3|111
1740472200000|2025-02-25 08:30:00|38556.3|38541.3|38553.8|38538.8|38591.3|38576.3|38543.8|38528.8|147
1740472500000|2025-02-25 08:35:00|38551.3|38536.3|38576.3|38561.3|38591.3|38576.3|38536.3|38521.3|98
1740472800000|2025-02-25 08:40:00|38573.8|38558.8|38551.3|38536.3|38576.3|38561.3|38543.8|38528.8|86
1740473100000|2025-02-25 08:45:00|38553.8|38538.8|38583.8|38568.8|38583.8|38568.8|38548.8|38533.8|82
1740473400000|2025-02-25 08:50:00|38581.3|38566.3|38558.8|38543.8|38583.8|38568.8|38538.8|38523.8|63
1740473700000|2025-02-25 08:55:00|38556.3|38541.3|38541.3|38526.3|38556.3|38541.3|38528.8|38513.8|72
1740474000000|2025-02-25 09:00:00|38543.8|38528.8|38573.8|38558.8|38578.8|38563.8|38538.8|38523.8|59
1740474300000|2025-02-25 09:05:00|38571.3|38556.3|38613.8|38598.8|38618.8|38603.8|38571.3|38556.3|100
1740474600000|2025-02-25 09:10:00|38616.3|38601.3|38628.8|38613.8|38636.3|38621.3|38591.3|38576.3|101
1740474900000|2025-02-25 09:15:00|38626.3|38611.3|38658.8|38643.8|38663.8|38648.8|38623.8|38608.8|100
1740475200000|2025-02-25 09:20:00|38656.3|38641.3|38653.8|38638.8|38666.3|38651.3|38648.8|38633.8|52
1740475500000|2025-02-25 09:25:00|38648.8|38633.8|38636.3|38621.3|38648.8|38633.8|38618.8|38603.8|79
1740475800000|2025-02-25 09:30:00|38638.8|38623.8|38666.3|38651.3|38673.8|38658.8|38636.3|38621.3|113
1740476100000|2025-02-25 09:35:00|38663.8|38648.8|38683.8|38668.8|38688.8|38673.8|38661.3|38646.3|97
1740476400000|2025-02-25 09:40:00|38681.3|38666.3|38648.8|38633.8|38688.8|38673.8|38648.8|38633.8|96
1740476700000|2025-02-25 09:45:00|38646.3|38631.3|38631.3|38616.3|38653.8|38638.8|38628.8|38613.8|70
1740477000000|2025-02-25 09:50:00|38633.8|38618.8|38643.8|38628.8|38651.3|38636.3|38618.8|38603.8|68
1740477300000|2025-02-25 09:55:00|38641.3|38626.3|38643.8|38628.8|38663.8|38648.8|38641.3|38626.3|40
1740477600000|2025-02-25 10:00:00|38646.3|38631.3|38678.8|38663.8|38683.8|38668.8|38643.8|38628.8|66
1740477900000|2025-02-25 10:05:00|38676.3|38661.3|38693.8|38678.8|38698.8|38683.8|38671.3|38656.3|62
1740478200000|2025-02-25 10:10:00|38688.8|38673.8|38693.8|38678.8|38701.3|38686.3|38683.8|38668.8|102
1740478500000|2025-02-25 10:15:00|38696.3|38681.3|38728.8|38713.8|38728.8|38713.8|38696.3|38681.3|111
1740478800000|2025-02-25 10:20:00|38726.3|38711.3|38723.8|38708.8|38733.8|38718.8|38716.3|38701.3|151
1740479100000|2025-02-25 10:25:00|38721.3|38706.3|38708.8|38693.8|38723.8|38708.8|38701.3|38686.3|75
1740479400000|2025-02-25 10:30:00|38711.3|38696.3|38683.8|38668.8|38713.8|38698.8|38683.8|38668.8|67
1740479700000|2025-02-25 10:35:00|38681.3|38666.3|38686.3|38671.3|38698.8|38683.8|38676.3|38661.3|68
1740480000000|2025-02-25 10:40:00|38688.8|38673.8|38703.8|38688.8|38711.3|38696.3|38686.3|38671.3|43
1740480300000|2025-02-25 10:45:00|38706.3|38691.3|38691.3|38676.3|38706.3|38691.3|38683.8|38668.8|31
1740480600000|2025-02-25 10:50:00|38693.8|38678.8|38673.8|38658.8|38693.8|38678.8|38666.3|38651.3|50
1740480900000|2025-02-25 10:55:00|38671.3|38656.3|38681.3|38666.3|38681.3|38666.3|38658.8|38643.8|41
1740481200000|2025-02-25 11:00:00|38683.8|38668.8|38688.8|38673.8|38703.8|38688.8|38678.8|38663.8|49
1740481500000|2025-02-25 11:05:00|38686.3|38671.3|38686.3|38671.3|38693.8|38678.8|38668.8|38653.8|34
1740481800000|2025-02-25 11:10:00|38688.8|38673.8|38703.8|38688.8|38718.8|38703.8|38683.8|38668.8|49
1740482100000|2025-02-25 11:15:00|38706.3|38691.3|38716.3|38701.3|38723.8|38708.8|38698.8|38683.8|34
1740482400000|2025-02-25 11:20:00|38718.8|38703.8|38703.8|38688.8|38718.8|38703.8|38693.8|38678.8|32
1740482700000|2025-02-25 11:25:00|38701.3|38686.3|38718.8|38703.8|38718.8|38703.8|38701.3|38686.3|37
1740483000000|2025-02-25 11:30:00|38723.8|38708.8|38733.8|38718.8|38738.8|38723.8|38718.8|38703.8|101
1740483300000|2025-02-25 11:35:00|38731.3|38716.3|38738.8|38723.8|38743.8|38728.8|38728.8|38713.8|65
1740483600000|2025-02-25 11:40:00|38736.3|38721.3|38753.8|38738.8|38758.8|38743.8|38728.8|38713.8|84
1740483900000|2025-02-25 11:45:00|38751.3|38736.3|38738.8|38723.8|38756.3|38741.3|38738.8|38723.8|62
1740484200000|2025-02-25 11:50:00|38736.3|38721.3|38748.8|38733.8|38748.8|38733.8|38731.3|38716.3|54
1740484500000|2025-02-25 11:55:00|38746.3|38731.3|38751.3|38736.3|38753.8|38738.8|38738.8|38723.8|62
1740484800000|2025-02-25 12:00:00|38748.8|38733.8|38738.8|38723.8|38753.8|38738.8|38731.3|38716.3|54
1740485100000|2025-02-25 12:05:00|38736.3|38721.3|38751.3|38736.3|38753.8|38738.8|38733.8|38718.8|48
1740485400000|2025-02-25 12:10:00|38748.8|38733.8|38758.8|38743.8|38763.8|38748.8|38743.8|38728.8|81
1740485700000|2025-02-25 12:15:00|38756.3|38741.3|38778.8|38763.8|38778.8|38763.8|38756.3|38741.3|64
1740486000000|2025-02-25 12:20:00|38776.3|38761.3|38768.8|38753.8|38778.8|38763.8|38763.8|38748.8|49
1740486300000|2025-02-25 12:25:00|38771.3|38756.3|38773.8|38758.8|38781.3|38766.3|38768.8|38753.8|61
1740486600000|2025-02-25 12:30:00|38776.3|38761.3|38773.8|38758.8|38783.8|38768.8|38768.8|38753.8|43
1740486900000|2025-02-25 12:35:00|38776.3|38761.3|38773.8|38758.8|38781.3|38766.3|38766.3|38751.3|42
1740487200000|2025-02-25 12:40:00|38772.6|38757.6|38777.6|38762.6|38777.6|38762.6|38767.6|38752.6|41
1740487500000|2025-02-25 12:45:00|38775.1|38760.1|38772.6|38757.6|38780.1|38765.1|38762.6|38747.6|34
1740487800000|2025-02-25 12:50:00|38775.1|38760.1|38792.6|38777.6|38792.6|38777.6|38772.6|38757.6|46
1740488100000|2025-02-25 12:55:00|38797.6|38782.6|38807.6|38792.6|38810.1|38795.1|38797.6|38782.6|33
1740488400000|2025-02-25 13:00:00|38802.6|38787.6|38800.1|38785.1|38812.6|38797.6|38795.1|38780.1|86
1740488700000|2025-02-25 13:05:00|38802.6|38787.6|38802.6|38787.6|38807.6|38792.6|38792.6|38777.6|39
1740489000000|2025-02-25 13:10:00|38807.6|38792.6|38792.6|38777.6|38807.6|38792.6|38787.6|38772.6|29
1740489300000|2025-02-25 13:15:00|38790.1|38775.1|38780.1|38765.1|38790.1|38775.1|38772.6|38757.6|106
1740489600000|2025-02-25 13:20:00|38777.6|38762.6|38812.6|38797.6|38812.6|38797.6|38777.6|38762.6|89
1740489900000|2025-02-25 13:25:00|38810.1|38795.1|38832.6|38817.6|38832.6|38817.6|38807.6|38792.6|88
1740490200000|2025-02-25 13:30:00|38830.1|38815.1|38837.6|38822.6|38842.6|38827.6|38825.1|38810.1|71
1740490500000|2025-02-25 13:35:00|38840.1|38825.1|38877.6|38862.6|38882.6|38867.6|38837.6|38822.6|149
1740490800000|2025-02-25 13:40:00|38880.1|38865.1|38882.6|38867.6|38902.6|38887.6|38880.1|38865.1|71
1740491100000|2025-02-25 13:45:00|38885.1|38870.1|38887.6|38872.6|38897.6|38882.6|38880.1|38865.1|90
1740491400000|2025-02-25 13:50:00|38885.1|38870.1|38895.1|38880.1|38905.1|38890.1|38885.1|38870.1|66
1740491700000|2025-02-25 13:55:00|38897.6|38882.6|38902.6|38887.6|38917.6|38902.6|38895.1|38880.1|93
1740492000000|2025-02-25 14:00:00|38905.1|38890.1|38882.6|38867.6|38905.1|38890.1|38862.6|38847.6|108
1740492300000|2025-02-25 14:05:00|38885.1|38870.1|38877.6|38862.6|38885.1|38870.1|38860.1|38845.1|59
1740492600000|2025-02-25 14:10:00|38880.1|38865.1|38877.6|38862.6|38887.6|38872.6|38855.1|38840.1|67
1740492900000|2025-02-25 14:15:00|38880.1|38865.1|38897.6|38882.6|38902.6|38887.6|38877.6|38862.6|90
1740493200000|2025-02-25 14:20:00|38895.1|38880.1|38897.6|38882.6|38907.6|38892.6|38887.6|38872.6|111
1740493500000|2025-02-25 14:25:00|38895.1|38880.1|38902.6|38887.6|38902.6|38887.6|38877.6|38862.6|58
1740493800000|2025-02-25 14:30:00|38900.1|38885.1|38887.6|38872.6|38907.6|38892.6|38870.1|38855.1|78
1740494100000|2025-02-25 14:35:00|38890.1|38875.1|38875.1|38860.1|38892.6|38877.6|38852.6|38837.6|99
1740494400000|2025-02-25 14:40:00|38877.6|38862.6|38857.6|38842.6|38887.6|38872.6|38857.6|38842.6|86
1740494700000|2025-02-25 14:45:00|38860.1|38845.1|38837.6|38822.6|38872.6|38857.6|38827.6|38812.6|160
1740495000000|2025-02-25 14:50:00|38842.6|38827.6|38785.1|38770.1|38842.6|38827.6|38772.6|38757.6|226
1740495300000|2025-02-25 14:55:00|38787.6|38772.6|38795.1|38780.1|38800.1|38785.1|38765.1|38750.1|223
1740495600000|2025-02-25 15:00:00|38797.6|38782.6|38727.6|38712.6|38797.6|38782.6|38720.1|38705.1|279
1740495900000|2025-02-25 15:05:00|38730.1|38715.1|38762.6|38747.6|38767.6|38752.6|38730.1|38715.1|226
1740496200000|2025-02-25 15:10:00|38765.1|38750.1|38711|38696|38791|38776|38706|38691|182
1740496500000|2025-02-25 15:15:00|38713.5|38698.5|38661|38646|38721|38706|38651|38636|210
1740496800000|2025-02-25 15:20:00|38658.5|38643.5|38641|38626|38681|38666|38638.5|38623.5|242
1740497100000|2025-02-25 15:25:00|38638.5|38623.5|38613.5|38598.5|38646|38631|38596|38581|167
1740497400000|2025-02-25 15:30:00|38616|38601|38616|38601|38643.5|38628.5|38576|38561|220
1740497700000|2025-02-25 15:35:00|38618.5|38603.5|38691|38676|38693.5|38678.5|38616|38601|187
1740498000000|2025-02-25 15:40:00|38688.5|38673.5|38711|38696|38731|38716|38658.5|38643.5|131
1740498300000|2025-02-25 15:45:00|38708.5|38693.5|38743.5|38728.5|38756|38741|38708.5|38693.5|99
1740498600000|2025-02-25 15:50:00|38746|38731|38768.5|38753.5|38776|38761|38736|38721|87
1740498900000|2025-02-25 15:55:00|38766|38751|38746|38731|38783.5|38768.5|38746|38731|107
1740499200000|2025-02-25 16:00:00|38751|38736|38736|38721|38753.5|38738.5|38706|38691|165
1740499500000|2025-02-25 16:05:00|38733.5|38718.5|38736|38721|38751|38736|38716|38701|99
1740499800000|2025-02-25 16:10:00|38738.5|38723.5|38748.5|38733.5|38761|38746|38733.5|38718.5|81
1740500100000|2025-02-25 16:15:00|38746|38731|38731|38716|38753.5|38738.5|38721|38706|126
1740500400000|2025-02-25 16:20:00|38733.5|38718.5|38716|38701|38738.5|38723.5|38711|38696|213
1740500700000|2025-02-25 16:25:00|38718.5|38703.5|38701|38686|38726|38711|38696|38681|301
1740501000000|2025-02-25 16:30:00|38698.5|38683.5|38721|38706|38721|38706|38671|38656|407
1740501300000|2025-02-25 16:35:00|38718.5|38703.5|38748.5|38733.5|38761|38746|38706|38691|240
1740501600000|2025-02-25 16:40:00|38746|38731|38738.5|38723.5|38751|38736|38728.5|38713.5|30
1740501900000|2025-02-25 16:45:00|38741|38726|38781|38766|38781|38766|38738.5|38723.5|34
1740502200000|2025-02-25 16:50:00|38783.5|38763.5|38793.5|38773.5|38798.5|38773.5|38778.5|38758.5|26
1740502500000|2025-02-25 16:55:00|38788.5|38768.5|38803.5|38783.5|38823.5|38803.5|38783.5|38758.5|64
1740502800000|2025-02-25 17:00:00|38798.5|38778.5|38783.5|38763.5|38803.5|38778.5|38783.5|38763.5|45
1740503100000|2025-02-25 17:05:00|38788.5|38768.5|38783.5|38763.5|38788.5|38768.5|38773.5|38753.5|15
1740503400000|2025-02-25 17:10:00|38788.5|38768.5|38778.5|38753.5|38793.5|38768.5|38773.5|38753.5|21
1740503700000|2025-02-25 17:15:00|38773.5|38758.5|38773.5|38748.5|38778.5|38758.5|38763.5|38743.5|29
1740504000000|2025-02-25 17:20:00|38768.5|38753.5|38768.5|38743.5|38773.5|38753.5|38748.5|38728.5|27
1740504300000|2025-02-25 17:25:00|38763.5|38738.5|38788.5|38763.5|38788.5|38763.5|38763.5|38738.5|5
1740504600000|2025-02-25 17:30:00|38783.5|38758.5|38798.5|38778.5|38803.5|38778.5|38783.5|38758.5|5
1740504900000|2025-02-25 17:35:00|38793.5|38773.5|38818.5|38793.5|38818.5|38793.5|38793.5|38768.5|34
1740505200000|2025-02-25 17:40:00|38813.5|38798.5|38813.5|38788.5|38818.5|38798.5|38808.5|38783.5|17
1740505500000|2025-02-25 17:45:00|38818.5|38793.5|38808.5|38788.5|38818.5|38793.5|38798.5|38778.5|7
1740505800000|2025-02-25 17:50:00|38813.5|38793.5|38828.5|38803.5|38828.5|38808.5|38808.5|38793.5|28
1740506100000|2025-02-25 17:55:00|38833.5|38808.5|38848.5|38823.5|38848.5|38828.5|38828.5|38803.5|35
1740506400000|2025-02-25 18:00:00|38853.5|38828.5|38868.5|38848.5|38868.5|38848.5|38853.5|38823.5|57
1740506700000|2025-02-25 18:05:00|38873.5|38843.5|38878.5|38858.5|38898.5|38873.5|38868.5|38843.5|28
1740507000000|2025-02-25 18:10:00|38873.5|38853.5|38853.5|38833.5|38878.5|38853.5|38848.5|38823.5|47
1740507300000|2025-02-25 18:15:00|38858.5|38838.5|38848.5|38823.5|38863.5|38843.5|38848.5|38823.5|13
1740507600000|2025-02-25 18:20:00|38843.5|38828.5|38858.5|38833.5|38868.5|38843.5|38843.5|38828.5|12
1740507900000|2025-02-25 18:25:00|38853.5|38838.5|38808.5|38783.5|38858.5|38838.5|38798.5|38778.5|42
1740508200000|2025-02-25 18:30:00|38803.5|38778.5|38828.5|38803.5|38828.5|38808.5|38798.5|38778.5|37
1740508500000|2025-02-25 18:35:00|38823.5|38808.5|38883.5|38858.5|38893.5|38868.5|38823.5|38803.5|29
1740508800000|2025-02-25 18:40:00|38878.5|38863.5|38888.5|38868.5|38903.5|38883.5|38878.5|38853.5|82
1740509100000|2025-02-25 18:45:00|38893.5|38873.5|38868.5|38848.5|38898.5|38873.5|38863.5|38843.5|76
1740509400000|2025-02-25 18:50:00|38873.5|38853.5|38833.5|38813.5|38873.5|38853.5|38833.5|38808.5|33
1740509700000|2025-02-25 18:55:00|38828.5|38808.5|38833.5|38808.5|38853.5|38828.5|38828.5|38808.5|14
1740510000000|2025-02-25 19:00:00|38828.5|38803.5|38833.5|38808.5|38843.5|38818.5|38823.5|38803.5|30
1740510300000|2025-02-25 19:05:00|38828.5|38813.5|38838.5|38813.5|38838.5|38818.5|38823.5|38798.5|12
1740510600000|2025-02-25 19:10:00|38833.5|38808.5|38803.5|38783.5|38838.5|38813.5|38803.5|38783.5|11
1740510900000|2025-02-25 19:15:00|38808.5|38778.5|38808.5|38783.5|38818.5|38793.5|38783.5|38763.5|22
1740511200000|2025-02-25 19:20:00|38803.5|38778.5|38803.5|38778.5|38808.5|38788.5|38793.5|38773.5|20
1740511500000|2025-02-25 19:25:00|38808.5|38783.5|38788.5|38773.5|38808.5|38783.5|38788.5|38768.5|10
1740511800000|2025-02-25 19:30:00|38786|38771|38818.5|38803.5|38818.5|38803.5|38786|38771|11
1740512100000|2025-02-25 19:35:00|38821|38806|38808.5|38793.5|38821|38806|38808.5|38793.5|0
1740512400000|2025-02-25 19:40:00|38858.5|38843.5|38888.5|38873.5|38896|38881|38858.5|38843.5|34
1740512700000|2025-02-25 19:45:00|38886|38871|38878.5|38863.5|38891|38876|38853.5|38838.5|42
1740513000000|2025-02-25 19:50:00|38881|38866|38873.5|38858.5|38888.5|38873.5|38868.5|38853.5|20
1740513300000|2025-02-25 19:55:00|38871|38856|38878.5|38863.5|38883.5|38868.5|38871|38856|9
1740513600000|2025-02-25 20:00:00|38873.5|38858.5|38893.5|38878.5|38898.5|38883.5|38873.5|38858.5|22
1740513900000|2025-02-25 20:05:00|38896|38881|38888.5|38873.5|38903.5|38888.5|38888.5|38873.5|16
1740514200000|2025-02-25 20:10:00|38891|38876|38891|38876|38891|38876|38873.5|38858.5|22
1740514500000|2025-02-25 20:15:00|38888.5|38873.5|38908.5|38893.5|38916|38901|38883.5|38868.5|25
1740514800000|2025-02-25 20:20:00|38911|38896|38938.5|38923.5|38941|38926|38906|38891|47
1740515100000|2025-02-25 20:25:00|38941|38926|38918.5|38903.5|38941|38926|38908.5|38893.5|27
1740515400000|2025-02-25 20:30:00|38916|38901|38911|38896|38918.5|38903.5|38898.5|38883.5|30
1740515700000|2025-02-25 20:35:00|38908.5|38893.5|38873.5|38858.5|38921|38906|38873.5|38858.5|20
1740516000000|2025-02-25 20:40:00|38876|38861|38863.5|38848.5|38878.5|38863.5|38856|38841|21
1740516300000|2025-02-25 20:45:00|38861|38846|38878.5|38863.5|38881|38866|38861|38846|11
1740516600000|2025-02-25 20:50:00|38876|38861|38848.5|38833.5|38883.5|38868.5|38848.5|38833.5|30
1740516900000|2025-02-25 20:55:00|38851|38836|38848.5|38833.5|38866|38851|38846|38831|27
1740517200000|2025-02-25 21:00:00|38861.6|38821.6|38909.1|38869.1|38910.4|38870.4|38858.3|38818.3|0
1740517500000|2025-02-25 21:05:00|38909.7|38869.7|38928.3|38888.3|38929.6|38889.6|38909.1|38869.1|0
1740517800000|2025-02-25 21:10:00|38928.2|38888.2|38903.2|38863.2|38928.2|38888.2|38903.2|38863.2|0
1740518100000|2025-02-25 21:15:00|38904.5|38864.5|38918.4|38878.4|38919.6|38879.6|38902.3|38862.3|0
1740518400000|2025-02-25 21:20:00|38919.6|38879.6|38924.1|38884.1|38924.1|38884.1|38910.6|38870.6|0
1740518700000|2025-02-25 21:25:00|38924|38884|38925.4|38885.4|38935.6|38895.6|38921.5|38881.5|0
1740519000000|2025-02-25 21:30:00|38925.3|38885.3|38918.3|38878.3|38925.3|38885.3|38915.1|38875.1|0
1740519300000|2025-02-25 21:35:00|38917|38877|38912.5|38872.5|38921.5|38881.5|38909.4|38869.4|0
1740519600000|2025-02-25 21:40:00|38912.6|38872.6|38918.3|38878.3|38919.6|38879.6|38906.8|38866.8|0
1740519900000|2025-02-25 21:45:00|38918.4|38878.4|38910.6|38870.6|38929.8|38889.8|38910.6|38870.6|0
1740520200000|2025-02-25 21:50:00|38909.4|38869.4|38913.8|38873.8|38921.5|38881.5|38909.4|38869.4|0
1740520500000|2025-02-25 21:55:00|38912.5|38872.5|38910.6|38870.6|38919|38879|38896.5|38856.5|0
1740520800000|2025-02-25 22:00:00|38910.7|38870.7|38911.3|38871.3|38914.5|38874.5|38910|38870|0
1740521100000|2025-02-25 22:05:00|38911.2|38871.2|38916.7|38876.7|38916.7|38876.7|38909.3|38869.3|0
1740521400000|2025-02-25 22:10:00|38917.4|38877.4|38913.5|38873.5|38917.4|38877.4|38912.9|38872.9|0
1740521700000|2025-02-25 22:15:00|38913.6|38873.6|38916.1|38876.1|38917.4|38877.4|38912.9|38872.9|0
1740522000000|2025-02-25 22:20:00|38915.5|38875.5|38918.7|38878.7|38920.6|38880.6|38915.4|38875.4|0
1740522300000|2025-02-25 22:25:00|38918.6|38878.6|38918.6|38878.6|38919.9|38879.9|38917.4|38877.4|0
1740522600000|2025-02-25 22:30:00|38918|38878|38919.3|38879.3|38919.9|38879.9|38918|38878|0
1740522900000|2025-02-25 22:35:00|38918.7|38878.7|38918|38878|38918.7|38878.7|38916.1|38876.1|0
1740523200000|2025-02-25 22:40:00|38918.7|38878.7|38917.4|38877.4|38918.7|38878.7|38916.7|38876.7|0
1740523500000|2025-02-25 22:45:00|38918|38878|38918|38878|38918.6|38878.6|38917.4|38877.4|0
1740523800000|2025-02-25 22:50:00|38916.1|38876.1|38920.6|38880.6|38923.1|38883.1|38916.1|38876.1|0
1740524100000|2025-02-25 22:55:00|38921.2|38881.2|38932.7|38892.7|38934|38894|38921.2|38881.2|0
1740524400000|2025-02-25 23:00:00|38933|38893|38959.4|38919.4|38973.1|38933.1|38933|38893|0
1740524700000|2025-02-25 23:05:00|38958.8|38918.8|38951.1|38911.1|38958.8|38918.8|38945.3|38905.3|0
1740525000000|2025-02-25 23:10:00|38952.4|38912.4|38946.6|38906.6|38955.5|38915.5|38943.4|38903.4|0
1740525300000|2025-02-25 23:15:00|38947.9|38907.9|38951.1|38911.1|38953.6|38913.6|38946.6|38906.6|0
1740525600000|2025-02-25 23:20:00|38953|38913|38951.1|38911.1|38956.8|38916.8|38942.1|38902.1|0
1740525900000|2025-02-25 23:25:00|38951|38911|38944|38904|38951.1|38911.1|38942.1|38902.1|0
1740526200000|2025-02-25 23:30:00|38943.4|38903.4|38955.5|38915.5|38956.8|38916.8|38940.8|38900.8|0
1740526500000|2025-02-25 23:35:00|38955.6|38915.6|38945.9|38905.9|38958.1|38918.1|38942.1|38902.1|0
1740526800000|2025-02-25 23:40:00|38945.3|38905.3|38947.3|38907.3|38954.3|38914.3|38945.3|38905.3|0
1740527100000|2025-02-25 23:45:00|38947.9|38907.9|38942.1|38902.1|38947.9|38907.9|38933.2|38893.2|0
1740527400000|2025-02-25 23:50:00|38942.2|38902.2|38945.3|38905.3|38949.2|38909.2|38942.2|38902.2|0
1740527700000|2025-02-25 23:55:00|38943.4|38903.4|38955.5|38915.5|38956.8|38916.8|38943.4|38903.4|0
1740528000000|2025-02-26 00:00:00|38953.6|38913.6|38963.9|38923.9|38967.1|38927.1|38951.1|38911.1|0
1740528300000|2025-02-26 00:05:00|38963.8|38923.8|38943.4|38903.4|38963.9|38923.9|38943.4|38903.4|0
1740528600000|2025-02-26 00:10:00|38945.3|38905.3|38942.1|38902.1|38946.6|38906.6|38938.9|38898.9|0
1740528900000|2025-02-26 00:15:00|38942.2|38902.2|38901.5|38861.5|38943.4|38903.4|38888.8|38848.8|0
1740529200000|2025-02-26 00:20:00|38907.7|38867.7|38929.7|38889.7|38933|38893|38907.7|38867.7|0
1740529500000|2025-02-26 00:25:00|38926.6|38886.6|38926.6|38886.6|38926.7|38886.7|38913.9|38873.9|0
1740529800000|2025-02-26 00:30:00|38920.4|38880.4|38911.1|38871.1|38920.5|38880.5|38901.8|38861.8|0
1740530100000|2025-02-26 00:35:00|38911|38871|38892.2|38852.2|38911.2|38871.2|38889.1|38849.1|0
1740530400000|2025-02-26 00:40:00|38895.3|38855.3|38886|38846|38898.6|38858.6|38886|38846|0
1740530700000|2025-02-26 00:45:00|38886.1|38846.1|38886.6|38846.6|38895.6|38855.6|38876.9|38836.9|0
1740531000000|2025-02-26 00:50:00|38883.5|38843.5|38892.7|38852.7|38892.7|38852.7|38883.3|38843.3|0
1740531300000|2025-02-26 00:55:00|38895.7|38855.7|38892.9|38852.9|38898.9|38858.9|38883.3|38843.3|0
1740531600000|2025-02-26 01:00:00|38889.8|38849.8|38898.9|38858.9|38899.2|38859.2|38889.8|38849.8|0
1740531900000|2025-02-26 01:05:00|38898.8|38858.8|38883.2|38843.2|38898.8|38858.8|38873.8|38833.8|0
1740532200000|2025-02-26 01:10:00|38883.3|38843.3|38867.4|38827.4|38883.3|38843.3|38864.3|38824.3|0
1740532500000|2025-02-26 01:15:00|38870.5|38830.5|38879.6|38839.6|38883|38843|38867.4|38827.4|0
1740532800000|2025-02-26 01:20:00|38879.7|38839.7|38895.2|38855.2|38895.2|38855.2|38870.1|38830.1|0
1740533100000|2025-02-26 01:25:00|38895.3|38855.3|38888.8|38848.8|38907.6|38867.6|38888.7|38848.7|0
1740533400000|2025-02-26 01:30:00|38888.7|38848.7|38882.2|38842.2|38895|38855|38869.6|38829.6|0
1740533700000|2025-02-26 01:35:00|38876|38836|38869.6|38829.6|38876|38836|38869.5|38829.5|0
1740534000000|2025-02-26 01:40:00|38869.7|38829.7|38882.1|38842.1|38885.2|38845.2|38869.7|38829.7|0
1740534300000|2025-02-26 01:45:00|38882|38842|38894.5|38854.5|38894.5|38854.5|38881.8|38841.8|0
1740534600000|2025-02-26 01:50:00|38894.4|38854.4|38894.6|38854.6|38907.1|38867.1|38888.1|38848.1|0
1740534900000|2025-02-26 01:55:00|38894.5|38854.5|38888.3|38848.3|38897.7|38857.7|38888.2|38848.2|0
1740535200000|2025-02-26 02:00:00|38894.5|38854.5|38885.1|38845.1|38894.6|38854.6|38881.9|38841.9|0
1740535500000|2025-02-26 02:05:00|38888.2|38848.2|38869.1|38829.1|38888.3|38848.3|38869.1|38829.1|0
1740535800000|2025-02-26 02:10:00|38869.2|38829.2|38881.9|38841.9|38888.3|38848.3|38869.2|38829.2|0
1740536100000|2025-02-26 02:15:00|38881.8|38841.8|38895.2|38855.2|38895.2|38855.2|38878.7|38838.7|0
1740536400000|2025-02-26 02:20:00|38895.3|38855.3|38895|38855|38898.1|38858.1|38888.8|38848.8|0
1740536700000|2025-02-26 02:25:00|38891.9|38851.9|38901.2|38861.2|38901.3|38861.3|38891.8|38851.8|0
1740537000000|2025-02-26 02:30:00|38901.1|38861.1|38901.3|38861.3|38901.3|38861.3|38894.9|38854.9|0
1740537300000|2025-02-26 02:35:00|38901.2|38861.2|38901.4|38861.4|38901.5|38861.5|38891.7|38851.7|0
1740537600000|2025-02-26 02:40:00|38898.3|38858.3|38876.5|38836.5|38898.4|38858.4|38873.4|38833.4|0
1740537900000|2025-02-26 02:45:00|38876.6|38836.6|38892.4|38852.4|38892.4|38852.4|38876.6|38836.6|0
1740538200000|2025-02-26 02:50:00|38889.3|38849.3|38895.4|38855.4|38895.6|38855.6|38889.1|38849.1|0
1740538500000|2025-02-26 02:55:00|38895.5|38855.5|38901.7|38861.7|38907.9|38867.9|38895.4|38855.4|0
1740538800000|2025-02-26 03:00:00|38901.6|38861.6|38895.5|38855.5|38908|38868|38889.2|38849.2|0
1740539100000|2025-02-26 03:05:00|38895.4|38855.4|38892.5|38852.5|38901.9|38861.9|38889.3|38849.3|0
1740539400000|2025-02-26 03:10:00|38895.6|38855.6|38915.1|38875.1|38921.4|38881.4|38895.6|38855.6|0
1740539700000|2025-02-26 03:15:00|38915|38875|38905.6|38865.6|38915.1|38875.1|38902.3|38862.3|0
1740540000000|2025-02-26 03:20:00|38905.5|38865.5|38896.1|38856.1|38905.5|38865.5|38896|38856|0
1740540300000|2025-02-26 03:25:00|38889.9|38849.9|38896.3|38856.3|38896.3|38856.3|38889.7|38849.7|0
1740540600000|2025-02-26 03:30:00|38899.4|38859.4|38902.4|38862.4|38908.8|38868.8|38896.1|38856.1|0
1740540900000|2025-02-26 03:35:00|38902.3|38862.3|38902.2|38862.2|38902.3|38862.3|38896|38856|0
1740541200000|2025-02-26 03:40:00|38899.1|38859.1|38902.2|38862.2|38902.3|38862.3|38895.9|38855.9|0
1740541500000|2025-02-26 03:45:00|38902.1|38862.1|38896|38856|38902.3|38862.3|38895.9|38855.9|0
1740541800000|2025-02-26 03:50:00|38899.1|38859.1|38895.8|38855.8|38902.2|38862.2|38895.8|38855.8|0
1740542100000|2025-02-26 03:55:00|38889.6|38849.6|38889.6|38849.6|38889.7|38849.7|38889.5|38849.5|0
1740542400000|2025-02-26 04:00:00|38883.4|38843.4|38883.2|38843.2|38889.7|38849.7|38883.2|38843.2|0
1740542700000|2025-02-26 04:05:00|38883.3|38843.3|38889.5|38849.5|38889.5|38849.5|38883.2|38843.2|0
1740543000000|2025-02-26 04:10:00|38889.4|38849.4|38892.7|38852.7|38892.7|38852.7|38889.4|38849.4|0
1740543300000|2025-02-26 04:15:00|38889.6|38849.6|38902.1|38862.1|38902.1|38862.1|38889.6|38849.6|0
1740543600000|2025-02-26 04:20:00|38902|38862|38908.3|38868.3|38908.3|38868.3|38902|38862|0
1740543900000|2025-02-26 04:25:00|38905.2|38865.2|38902|38862|38905.2|38865.2|38902|38862|0
1740544200000|2025-02-26 04:30:00|38905.1|38865.1|38914.5|38874.5|38914.6|38874.6|38902|38862|0
1740544500000|2025-02-26 04:35:00|38914.4|38874.4|38914.4|38874.4|38914.4|38874.4|38908.1|38868.1|0
1740544800000|2025-02-26 04:40:00|38914.5|38874.5|38914.4|38874.4|38914.5|38874.5|38914.4|38874.4|0
1740545100000|2025-02-26 04:45:00|38914.5|38874.5|38914.6|38874.6|38920.8|38880.8|38914.5|38874.5|0
1740545400000|2025-02-26 04:50:00|38918|38878|38925|38885|38928.4|38888.4|38918|38878|0
1740545700000|2025-02-26 04:55:00|38928.4|38888.4|38942.3|38902.3|38942.3|38902.3|38928.4|38888.4|0
1740546000000|2025-02-26 05:00:00|38949.2|38909.2|38963|38923|38969.9|38929.9|38949.2|38909.2|0
1740546300000|2025-02-26 05:05:00|38966.4|38926.4|38971.3|38931.3|38978.2|38938.2|38966.4|38926.4|0
1740546600000|2025-02-26 05:10:00|38967.8|38927.8|38974.7|38934.7|38978.2|38938.2|38964.4|38924.4|0
1740546900000|2025-02-26 05:15:00|38971.3|38931.3|38971.2|38931.2|38978.1|38938.1|38971.2|38931.2|0
1740547200000|2025-02-26 05:20:00|38971.3|38931.3|38978.3|38938.3|38985.3|38945.3|38971.3|38931.3|0
1740547500000|2025-02-26 05:25:00|38978.4|38938.4|38981.7|38941.7|38985.2|38945.2|38978.3|38938.3|0
1740547800000|2025-02-26 05:30:00|38978.3|38938.3|38978.3|38938.3|38985.2|38945.2|38971.3|38931.3|0
1740548100000|2025-02-26 05:35:00|38981.7|38941.7|38985.3|38945.3|38985.3|38945.3|38981.7|38941.7|0
1740548400000|2025-02-26 05:40:00|38985.2|38945.2|38992.3|38952.3|38992.3|38952.3|38978.4|38938.4|0
1740548700000|2025-02-26 05:45:00|38992.2|38952.2|38981.9|38941.9|38992.3|38952.3|38978.5|38938.5|0
1740549000000|2025-02-26 05:50:00|38985.3|38945.3|39006|38966|39012.9|38972.9|38985.3|38945.3|0
1740549300000|2025-02-26 05:55:00|39009.5|38969.5|38999.2|38959.2|39012.9|38972.9|38998|38958|0
1740549600000|2025-02-26 06:00:00|38999.1|38959.1|39040.7|39000.7|39047.6|39007.6|38999.1|38959.1|0
1740549900000|2025-02-26 06:05:00|39037.3|38997.3|39020|38980|39037.3|38997.3|39006.2|38966.2|0
1740550200000|2025-02-26 06:10:00|39016.6|38976.6|39019.9|38979.9|39019.9|38979.9|39013|38973|0
1740550500000|2025-02-26 06:15:00|39020|38980|39006|38966|39020|38980|39006|38966|0
1740550800000|2025-02-26 06:20:00|39009.5|38969.5|39002.6|38962.6|39009.5|38969.5|38999|38959|0
1740551100000|2025-02-26 06:25:00|38999.1|38959.1|38999.5|38959.5|39006|38966|38992.2|38952.2|0
1740551400000|2025-02-26 06:30:00|38999.6|38959.6|39016.7|38976.7|39016.7|38976.7|38999.5|38959.5|0
1740551700000|2025-02-26 06:35:00|39020.1|38980.1|39027|38987|39027.1|38987.1|39013.2|38973.2|0
1740552000000|2025-02-26 06:40:00|39026.9|38986.9|39020.1|38980.1|39027|38987|39013.2|38973.2|0
1740552300000|2025-02-26 06:45:00|39023.6|38983.6|39030.6|38990.6|39034.1|38994.1|39023.6|38983.6|0
1740552600000|2025-02-26 06:50:00|39027.2|38987.2|39058.2|39018.2|39061.6|39021.6|39027.1|38987.1|0
1740552900000|2025-02-26 06:55:00|39054.7|39014.7|39047.8|39007.8|39061.6|39021.6|39040.9|39000.9|0
1740553200000|2025-02-26 07:00:00|39013.9|38998.9|38986.4|38971.4|39023.9|39008.9|38981.4|38966.4|27
1740553500000|2025-02-26 07:05:00|38983.9|38968.9|39011.4|38996.4|39013.9|38998.9|38971.4|38956.4|36
1740553800000|2025-02-26 07:10:00|39008.9|38993.9|38981.4|38966.4|39011.4|38996.4|38981.4|38966.4|26
1740554100000|2025-02-26 07:15:00|38978.9|38963.9|38976.4|38961.4|38991.4|38976.4|38976.4|38961.4|21
1740554400000|2025-02-26 07:20:00|38973.9|38958.9|38981.4|38966.4|38983.9|38968.9|38968.9|38953.9|21
1740554700000|2025-02-26 07:25:00|38978.9|38963.9|38971.4|38956.4|38981.4|38966.4|38948.9|38933.9|62
1740555000000|2025-02-26 07:30:00|38968.9|38953.9|38931.4|38916.4|38968.9|38953.9|38931.4|38916.4|37
1740555300000|2025-02-26 07:35:00|38928.9|38913.9|38916.4|38901.4|38928.9|38913.9|38891.4|38876.4|39
1740555600000|2025-02-26 07:40:00|38918.9|38903.9|38916.4|38901.4|38926.4|38911.4|38913.9|38898.9|16
1740555900000|2025-02-26 07:45:00|38913.9|38898.9|38901.4|38886.4|38913.9|38898.9|38893.9|38878.9|25
1740556200000|2025-02-26 07:50:00|38898.9|38883.9|38901.4|38886.4|38906.4|38891.4|38888.9|38873.9|49
1740556500000|2025-02-26 07:55:00|38898.9|38883.9|38838.9|38823.9|38911.4|38896.4|38831.4|38816.4|159
1740556800000|2025-02-26 08:00:00|38843.9|38828.9|38918.9|38903.9|38926.4|38911.4|38806.4|38791.4|652
1740557100000|2025-02-26 08:05:00|38921.4|38906.4|38923.9|38908.9|38928.9|38913.9|38876.4|38861.4|265
1740557400000|2025-02-26 08:10:00|38926.4|38911.4|38928.9|38913.9|38958.9|38943.9|38906.4|38891.4|176
1740557700000|2025-02-26 08:15:00|38931.4|38916.4|38933.9|38918.9|38953.9|38938.9|38911.4|38896.4|196
1740558000000|2025-02-26 08:20:00|38931.4|38916.4|38981.4|38966.4|38988.9|38973.9|38928.9|38913.9|152
1740558300000|2025-02-26 08:25:00|38983.9|38968.9|38968.9|38953.9|38991.4|38976.4|38928.9|38913.9|182
1740558600000|2025-02-26 08:30:00|38971.4|38956.4|38943.9|38928.9|38988.9|38973.9|38943.9|38928.9|84
1740558900000|2025-02-26 08:35:00|38938.9|38923.9|38941.4|38926.4|38951.4|38936.4|38923.9|38908.9|83
1740559200000|2025-02-26 08:40:00|38939|38924|38961.5|38946.5|38966.5|38951.5|38926.5|38911.5|48
1740559500000|2025-02-26 08:45:00|38964|38949|38986.5|38971.5|38991.5|38976.5|38956.5|38941.5|65
1740559800000|2025-02-26 08:50:00|38989|38974|39016.5|39001.5|39021.5|39006.5|38989|38974|84
1740560100000|2025-02-26 08:55:00|39019|39004|39036.5|39021.5|39049|39034|39016.5|39001.5|121
1740560400000|2025-02-26 09:00:00|39029|39014|39039|39024|39046.5|39031.5|38994|38979|103
1740560700000|2025-02-26 09:05:00|39041.5|39026.5|39039|39024|39081.5|39066.5|39031.5|39016.5|97
1740561000000|2025-02-26 09:10:00|39036.5|39021.5|39039|39024|39041.5|39026.5|39016.5|39001.5|102
1740561300000|2025-02-26 09:15:00|39041.5|39026.5|39071.5|39056.5|39079|39064|39039|39024|100
1740561600000|2025-02-26 09:20:00|39074|39059|39106.5|39091.5|39111.5|39096.5|39064|39049|160
1740561900000|2025-02-26 09:25:00|39109|39094|39099|39084|39114|39099|39094|39079|333
1740562200000|2025-02-26 09:30:00|39096.5|39081.5|39096.5|39081.5|39106.5|39091.5|39076.5|39061.5|122
1740562500000|2025-02-26 09:35:00|39094|39079|39084|39069|39101.5|39086.5|39079|39064|62
1740562800000|2025-02-26 09:40:00|39081.5|39066.5|39101.5|39086.5|39106.5|39091.5|39081.5|39066.5|60
1740563100000|2025-02-26 09:45:00|39104|39089|39096.5|39081.5|39106.5|39091.5|39084|39069|59
1740563400000|2025-02-26 09:50:00|39099|39084|39094|39079|39106.5|39091.5|39086.5|39071.5|71
1740563700000|2025-02-26 09:55:00|39091.5|39076.5|39101.5|39086.5|39106.5|39091.5|39084|39069|192
1740564000000|2025-02-26 10:00:00|39104|39089|39126.5|39111.5|39131.5|39116.5|39101.5|39086.5|95
1740564300000|2025-02-26 10:05:00|39129|39114|39121.5|39106.5|39139|39124|39119|39104|128
1740564600000|2025-02-26 10:10:00|39124|39109|39084|39069|39124|39109|39081.5|39066.5|81
1740564900000|2025-02-26 10:15:00|39086.5|39071.5|39054|39039|39086.5|39071.5|39036.5|39021.5|135
1740565200000|2025-02-26 10:20:00|39056.5|39041.5|39041.5|39026.5|39056.5|39041.5|39036.5|39021.5|61
1740565500000|2025-02-26 10:25:00|39044|39029|39066.5|39051.5|39069|39054|39036.5|39021.5|68
1740565800000|2025-02-26 10:30:00|39064|39049|39056.5|39041.5|39066.5|39051.5|39046.5|39031.5|53
1740566100000|2025-02-26 10:35:00|39059|39044|39071.5|39056.5|39071.5|39056.5|39051.5|39036.5|67
1740566400000|2025-02-26 10:40:00|39074|39059|39076.5|39061.5|39079|39064|39051.5|39036.5|63
1740566700000|2025-02-26 10:45:00|39079|39064|39076.5|39061.5|39086.5|39071.5|39069|39054|47
1740567000000|2025-02-26 10:50:00|39079|39064|39061.5|39046.5|39079|39064|39059|39044|53
1740567300000|2025-02-26 10:55:00|39059|39044|39066.5|39051.5|39066.5|39051.5|39051.5|39036.5|38
1740567600000|2025-02-26 11:00:00|39064|39049|39076.5|39061.5|39086.5|39071.5|39064|39049|47
1740567900000|2025-02-26 11:05:00|39074|39059|39076.5|39061.5|39079|39064|39069|39054|35
1740568200000|2025-02-26 11:10:00|39079|39064|39089|39074|39091.5|39076.5|39066.5|39051.5|54
1740568500000|2025-02-26 11:15:00|39086.5|39071.5|39096.5|39081.5|39104|39089|39086.5|39071.5|33
1740568800000|2025-02-26 11:20:00|39094|39079|39106.5|39091.5|39114|39099|39094|39079|48
1740569100000|2025-02-26 11:25:00|39111.5|39096.5|39111.5|39096.5|39116.5|39101.5|39106.5|39091.5|40
1740569400000|2025-02-26 11:30:00|39114|39099|39111.5|39096.5|39121.5|39106.5|39106.5|39091.5|37
1740569700000|2025-02-26 11:35:00|39109|39094|39141.5|39126.5|39141.5|39126.5|39101.5|39086.5|126
1740570000000|2025-02-26 11:40:00|39139|39124|39151.5|39136.5|39151.5|39136.5|39139|39124|65
1740570300000|2025-02-26 11:45:00|39154|39139|39134|39119|39156.5|39141.5|39121.5|39106.5|45
1740570600000|2025-02-26 11:50:00|39131.5|39116.5|39096.5|39081.5|39136.5|39121.5|39096.5|39081.5|50
1740570900000|2025-02-26 11:55:00|39094|39079|39066.5|39051.5|39101.5|39086.5|39066.5|39051.5|79
1740571200000|2025-02-26 12:00:00|39064|39049|39109|39094|39111.5|39096.5|39056.5|39041.5|67
1740571500000|2025-02-26 12:05:00|39106.5|39091.5|39134|39119|39136.5|39121.5|39106.5|39091.5|34
1740571800000|2025-02-26 12:10:00|39131.5|39116.5|39126.5|39111.5|39134|39119|39104|39089|36
1740572100000|2025-02-26 12:15:00|39129|39114|39141.5|39126.5|39151.5|39136.5|39119|39104|35
1740572400000|2025-02-26 12:20:00|39144|39129|39156.5|39141.5|39161.5|39146.5|39139|39124|34
1740572700000|2025-02-26 12:25:00|39159|39144|39191.5|39176.5|39206.5|39191.5|39159|39144|253
1740573000000|2025-02-26 12:30:00|39194|39179|39181.5|39166.5|39204|39189|39176.5|39161.5|36
1740573300000|2025-02-26 12:35:00|39184|39169|39191.5|39176.5|39199|39184|39181.5|39166.5|27
1740573600000|2025-02-26 12:40:00|39187.7|39172.7|39190.2|39175.2|39192.7|39177.7|39180.2|39165.2|14
1740573900000|2025-02-26 12:45:00|39187.7|39172.7|39172.7|39157.7|39197.7|39182.7|39170.2|39155.2|34
1740574200000|2025-02-26 12:50:00|39175.2|39160.2|39165.2|39150.2|39182.7|39167.7|39162.7|39147.7|34
1740574500000|2025-02-26 12:55:00|39162.7|39147.7|39167.7|39152.7|39175.2|39160.2|39162.7|39147.7|65
1740574800000|2025-02-26 13:00:00|39165.2|39150.2|39172.7|39157.7|39177.7|39162.7|39160.2|39145.2|57
1740575100000|2025-02-26 13:05:00|39170.2|39155.2|39162.7|39147.7|39177.7|39162.7|39150.2|39135.2|49
1740575400000|2025-02-26 13:10:00|39160.2|39145.2|39177.7|39162.7|39177.7|39162.7|39152.7|39137.7|32
1740575700000|2025-02-26 13:15:00|39175.2|39160.2|39187.7|39172.7|39190.2|39175.2|39172.7|39157.7|87
1740576000000|2025-02-26 13:20:00|39190.2|39175.2|39182.7|39167.7|39192.7|39177.7|39172.7|39157.7|38
1740576300000|2025-02-26 13:25:00|39180.2|39165.2|39202.7|39187.7|39205.2|39190.2|39177.7|39162.7|58
1740576600000|2025-02-26 13:30:00|39207.7|39192.7|39207.7|39192.7|39217.7|39202.7|39202.7|39187.7|48
1740576900000|2025-02-26 13:35:00|39210.2|39195.2|39257.7|39242.7|39260.2|39245.2|39210.2|39195.2|123
1740577200000|2025-02-26 13:40:00|39255.2|39240.2|39217.7|39202.7|39260.2|39245.2|39217.7|39202.7|59
1740577500000|2025-02-26 13:45:00|39220.2|39205.2|39205.2|39190.2|39222.7|39207.7|39182.7|39167.7|75
1740577800000|2025-02-26 13:50:00|39202.7|39187.7|39197.7|39182.7|39205.2|39190.2|39182.7|39167.7|63
1740578100000|2025-02-26 13:55:00|39195.2|39180.2|39175.2|39160.2|39195.2|39180.2|39155.2|39140.2|103
1740578400000|2025-02-26 14:00:00|39172.7|39157.7|39152.7|39137.7|39207.7|39192.7|39152.7|39137.7|151
1740578700000|2025-02-26 14:05:00|39155.2|39140.2|39140.2|39125.2|39175.2|39160.2|39137.7|39122.7|46
1740579000000|2025-02-26 14:10:00|39137.7|39122.7|39137.7|39122.7|39157.7|39142.7|39127.7|39112.7|56
1740579300000|2025-02-26 14:15:00|39140.2|39125.2|39122.7|39107.7|39152.7|39137.7|39117.7|39102.7|51
1740579600000|2025-02-26 14:20:00|39125.2|39110.2|39095.2|39080.2|39132.7|39117.7|39092.7|39077.7|56
1740579900000|2025-02-26 14:25:00|39092.7|39077.7|39095.2|39080.2|39107.7|39092.7|39085.2|39070.2|61
1740580200000|2025-02-26 14:30:00|39097.7|39082.7|39060.2|39045.2|39097.7|39082.7|39055.2|39040.2|162
1740580500000|2025-02-26 14:35:00|39057.7|39042.7|39065.2|39050.2|39097.7|39082.7|39047.7|39032.7|143
1740580800000|2025-02-26 14:40:00|39067.7|39052.7|39077.7|39062.7|39077.7|39062.7|39042.7|39027.7|72
1740581100000|2025-02-26 14:45:00|39080.2|39065.2|39122.7|39107.7|39125.2|39110.2|39072.7|39057.7|87
1740581400000|2025-02-26 14:50:00|39125.2|39110.2|39157.7|39142.7|39160.2|39145.2|39122.7|39107.7|116
1740581700000|2025-02-26 14:55:00|39155.2|39140.2|39127.7|39112.7|39155.2|39140.2|39097.7|39082.7|90
1740582000000|2025-02-26 15:00:00|39132.7|39117.7|39092.7|39077.7|39137.7|39122.7|39087.7|39072.7|153
1740582300000|2025-02-26 15:05:00|39095.2|39080.2|39072.7|39057.7|39100.2|39085.2|39060.2|39045.2|203
1740582600000|2025-02-26 15:10:00|39075.2|39060.2|39120.2|39105.2|39122.7|39107.7|39072.7|39057.7|115
1740582900000|2025-02-26 15:15:00|39117.7|39102.7|39137.7|39122.7|39152.7|39137.7|39110.2|39095.2|139
1740583200000|2025-02-26 15:20:00|39140.2|39125.2|39135.2|39120.2|39142.7|39127.7|39117.7|39102.7|56
1740583500000|2025-02-26 15:25:00|39137.7|39122.7|39112.7|39097.7|39140.2|39125.2|39110.2|39095.2|96
1740583800000|2025-02-26 15:30:00|39115.2|39100.2|39077.7|39062.7|39127.7|39112.7|39072.7|39057.7|115
1740584100000|2025-02-26 15:35:00|39080.2|39065.2|39077.7|39062.7|39102.7|39087.7|39072.7|39057.7|83
1740584400000|2025-02-26 15:40:00|39075.2|39060.2|39105.2|39090.2|39112.7|39097.7|39072.7|39057.7|78
1740584700000|2025-02-26 15:45:00|39102.7|39087.7|39120.2|39105.2|39127.7|39112.7|39102.7|39087.7|36
1740585000000|2025-02-26 15:50:00|39117.7|39102.7|39142.7|39127.7|39155.2|39140.2|39117.7|39102.7|71
1740585300000|2025-02-26 15:55:00|39140.2|39125.2|39145.2|39130.2|39155.2|39140.2|39132.7|39117.7|98
1740585600000|2025-02-26 16:00:00|39150.2|39135.2|39170.2|39155.2|39177.7|39162.7|39150.2|39135.2|84
1740585900000|2025-02-26 16:05:00|39172.7|39157.7|39152.7|39137.7|39187.7|39172.7|39152.7|39137.7|99
1740586200000|2025-02-26 16:10:00|39155.2|39140.2|39167.7|39152.7|39177.7|39162.7|39150.2|39135.2|115
1740586500000|2025-02-26 16:15:00|39170.2|39155.2|39182.7|39167.7|39187.7|39172.7|39162.7|39147.7|131
1740586800000|2025-02-26 16:20:00|39185.2|39170.2|39187.7|39172.7|39205.2|39190.2|39175.2|39160.2|157
1740587100000|2025-02-26 16:25:00|39190.2|39175.2|39202.7|39187.7|39202.7|39187.7|39182.7|39167.7|219
1740587400000|2025-02-26 16:30:00|39205.2|39190.2|39215.2|39200.2|39217.7|39202.7|39177.7|39162.7|495
1740587700000|2025-02-26 16:35:00|39217.7|39202.7|39242.7|39227.7|39242.7|39227.7|39212.7|39197.7|361
1740588000000|2025-02-26 16:40:00|39240.2|39225.2|39212.7|39197.7|39247.7|39232.7|39205.2|39190.2|47
1740588300000|2025-02-26 16:45:00|39215.2|39200.2|39107.7|39092.7|39215.2|39200.2|39107.7|39092.7|268
1740588600000|2025-02-26 16:50:00|39110.2|39090.2|39105.2|39085.2|39125.2|39105.2|39080.2|39060.2|189
1740588900000|2025-02-26 16:55:00|39100.2|39080.2|39030.2|39010.2|39100.2|39080.2|39020.2|38995.2|116
1740589200000|2025-02-26 17:00:00|39035.2|39005.2|39025.2|39000.2|39035.2|39010.2|39010.2|38985.2|63
1740589500000|2025-02-26 17:05:00|39020.2|39005.2|39025.2|39005.2|39040.2|39020.2|39015.2|38995.2|55
1740589800000|2025-02-26 17:10:00|39030.2|39010.2|39005.2|38985.2|39045.2|39025.2|39005.2|38985.2|47
1740590100000|2025-02-26 17:15:00|39010.2|38990.2|39000.2|38980.2|39030.2|39005.2|38985.2|38965.2|53
1740590400000|2025-02-26 17:20:00|39005.2|38975.2|39010.2|38985.2|39015.2|38995.2|38995.2|38975.2|20
1740590700000|2025-02-26 17:25:00|39005.2|38980.2|39015.2|38995.2|39020.2|38995.2|38990.2|38970.2|35
1740591000000|2025-02-26 17:30:00|39020.2|38990.2|38985.2|38960.2|39040.2|39015.2|38970.2|38950.2|196
1740591300000|2025-02-26 17:35:00|38990.2|38965.2|38955.2|38930.2|38990.2|38965.2|38945.2|38925.2|104
1740591600000|2025-02-26 17:40:00|38950.2|38925.2|38970.2|38945.2|38975.2|38950.2|38935.2|38915.2|114
1740591900000|2025-02-26 17:45:00|38975.2|38950.2|38965.2|38940.2|38980.2|38960.2|38945.2|38920.2|24
1740592200000|2025-02-26 17:50:00|38960.2|38945.2|38920.2|38895.2|38960.2|38945.2|38920.2|38895.2|29
1740592500000|2025-02-26 17:55:00|38915.2|38900.2|38895.2|38870.2|38915.2|38900.2|38875.2|38855.2|49
1740592800000|2025-02-26 18:00:00|38890.2|38875.2|38865.2|38840.2|38900.2|38880.2|38865.2|38840.2|48
1740593100000|2025-02-26 18:05:00|38860.2|38845.2|38855.2|38835.2|38870.2|38845.2|38830.2|38810.2|106
1740593400000|2025-02-26 18:10:00|38860.2|38840.2|38890.2|38865.2|38890.2|38870.2|38855.2|38835.2|75
1740593700000|2025-02-26 18:15:00|38885.2|38860.2|38870.2|38850.2|38885.2|38860.2|38835.2|38815.2|81
1740594000000|2025-02-26 18:20:00|38875.2|38845.2|38870.2|38845.2|38885.2|38860.2|38865.2|38840.2|19
1740594300000|2025-02-26 18:25:00|38865.2|38840.2|38825.2|38805.2|38865.2|38845.2|38815.2|38795.2|98
1740594600000|2025-02-26 18:30:00|38820.2|38800.2|38815.2|38795.2|38850.2|38825.2|38810.2|38790.2|29
1740594900000|2025-02-26 18:35:00|38820.2|38800.2|38805.2|38780.2|38825.2|38800.2|38800.2|38775.2|44
1740595200000|2025-02-26 18:40:00|38800.2|38775.2|38790.2|38765.2|38810.2|38785.2|38775.2|38755.2|34
1740595500000|2025-02-26 18:45:00|38785.2|38770.2|38780.2|38760.2|38800.2|38775.2|38775.2|38750.2|25
1740595800000|2025-02-26 18:50:00|38775.2|38755.2|38780.2|38755.2|38785.2|38765.2|38765.2|38745.2|23
1740596100000|2025-02-26 18:55:00|38775.2|38760.2|38770.2|38745.2|38775.2|38760.2|38750.2|38725.2|33
1740596400000|2025-02-26 19:00:00|38765.2|38740.2|38780.2|38755.2|38800.2|38780.2|38750.2|38730.2|27
1740596700000|2025-02-26 19:05:00|38775.2|38750.2|38750.2|38730.2|38775.2|38750.2|38740.2|38720.2|57
1740597000000|2025-02-26 19:10:00|38755.2|38725.2|38765.2|38745.2|38770.2|38750.2|38750.2|38725.2|50
1740597300000|2025-02-26 19:15:00|38770.2|38740.2|38775.2|38750.2|38775.2|38750.2|38745.2|38720.2|35
1740597600000|2025-02-26 19:20:00|38770.2|38755.2|38790.2|38770.2|38795.2|38770.2|38770.2|38755.2|47
1740597900000|2025-02-26 19:25:00|38785.2|38765.2|38780.2|38765.2|38805.2|38785.2|38780.2|38760.2|17
1740598200000|2025-02-26 19:30:00|38777.7|38762.7|38795.2|38780.2|38800.2|38785.2|38772.7|38757.7|21
1740598500000|2025-02-26 19:35:00|38797.7|38782.7|38802.7|38787.7|38805.2|38790.2|38782.7|38767.7|15
1740598800000|2025-02-26 19:40:00|38800.2|38785.2|38815.2|38800.2|38822.7|38807.7|38790.2|38775.2|11
1740599100000|2025-02-26 19:45:00|38812.7|38797.7|38800.2|38785.2|38815.2|38800.2|38800.2|38785.2|2
1740599400000|2025-02-26 19:50:00|38797.7|38782.7|38805.2|38790.2|38810.2|38795.2|38790.2|38775.2|7
1740599700000|2025-02-26 19:55:00|38802.7|38787.7|38765.2|38750.2|38802.7|38787.7|38757.7|38742.7|18
1740600000000|2025-02-26 20:00:00|38767.7|38752.7|38770.2|38755.2|38785.2|38770.2|38760.2|38745.2|11
1740600300000|2025-02-26 20:05:00|38772.7|38757.7|38780.2|38765.2|38790.2|38775.2|38772.7|38757.7|4
1740600600000|2025-02-26 20:10:00|38777.7|38762.7|38770.2|38755.2|38785.2|38770.2|38760.2|38745.2|25
1740600900000|2025-02-26 20:15:00|38767.7|38752.7|38780.2|38765.2|38785.2|38770.2|38765.2|38750.2|3
1740601200000|2025-02-26 20:20:00|38777.7|38762.7|38790.2|38775.2|38795.2|38780.2|38767.7|38752.7|10
1740601500000|2025-02-26 20:25:00|38792.7|38777.7|38782.7|38767.7|38800.2|38785.2|38782.7|38767.7|4
1740601800000|2025-02-26 20:30:00|38780.2|38765.2|38785.2|38770.2|38795.2|38780.2|38770.2|38755.2|32
1740602100000|2025-02-26 20:35:00|38787.7|38772.7|38790.2|38775.2|38795.2|38780.2|38777.7|38762.7|28
1740602400000|2025-02-26 20:40:00|38787.7|38772.7|38820.2|38805.2|38820.2|38805.2|38785.2|38770.2|14
1740602700000|2025-02-26 20:45:00|38817.7|38802.7|38817.7|38802.7|38825.2|38810.2|38800.2|38785.2|31
1740603000000|2025-02-26 20:50:00|38820.2|38805.2|38805.2|38790.2|38822.7|38807.7|38797.7|38782.7|23
1740603300000|2025-02-26 20:55:00|38807.7|38792.7|38802.7|38787.7|38812.7|38797.7|38800.2|38785.2|19
1740603600000|2025-02-26 21:00:00|38825.4|38785.4|38833.3|38793.3|38853.9|38813.9|38807.9|38767.9|0
1740603900000|2025-02-26 21:05:00|38832.7|38792.7|38846.8|38806.8|38847.5|38807.5|38830.5|38790.5|0
1740604200000|2025-02-26 21:10:00|38847.5|38807.5|38839.9|38799.9|38859.6|38819.6|38837.8|38797.8|0
1740604500000|2025-02-26 21:15:00|38840.6|38800.6|38842.4|38802.4|38852.3|38812.3|38836.8|38796.8|0
1740604800000|2025-02-26 21:20:00|38843.1|38803.1|38859.4|38819.4|38920.3|38880.3|38744.1|38704.1|0
1740605100000|2025-02-26 21:25:00|38860.1|38820.1|38829.7|38789.7|38865.1|38825.1|38818.3|38778.3|0
1740605400000|2025-02-26 21:30:00|38831.1|38791.1|38800.1|38760.1|38841|38801|38797.9|38757.9|0
1740605700000|2025-02-26 21:35:00|38800.8|38760.8|38850.3|38810.3|38851.7|38811.7|38798|38758|0
1740606000000|2025-02-26 21:40:00|38850.4|38810.4|38845.4|38805.4|38855.3|38815.3|38839|38799|0
1740606300000|2025-02-26 21:45:00|38845.3|38805.3|38853.2|38813.2|38856.7|38816.7|38844|38804|0
1740606600000|2025-02-26 21:50:00|38854.6|38814.6|38888.2|38848.2|38888.2|38848.2|38852.4|38812.4|0
1740606900000|2025-02-26 21:55:00|38888.1|38848.1|38889.6|38849.6|38898.8|38858.8|38881.8|38841.8|0
1740607200000|2025-02-26 22:00:00|38891|38851|38893.1|38853.1|38895.2|38855.2|38885.3|38845.3|0
1740607500000|2025-02-26 22:05:00|38891.7|38851.7|38891.9|38851.9|38897.4|38857.4|38884.8|38844.8|0
1740607800000|2025-02-26 22:10:00|38892.6|38852.6|38884.8|38844.8|38896.2|38856.2|38884.8|38844.8|0
1740608100000|2025-02-26 22:15:00|38884.9|38844.9|38878.5|38838.5|38884.9|38844.9|38876.4|38836.4|0
1740608400000|2025-02-26 22:20:00|38879.2|38839.2|38863.1|38823.1|38883.4|38843.4|38861|38821|0
1740608700000|2025-02-26 22:25:00|38863.2|38823.2|38868.8|38828.8|38869.5|38829.5|38859.6|38819.6|0
1740609000000|2025-02-26 22:30:00|38868.7|38828.7|38868.8|38828.8|38870.9|38830.9|38863.8|38823.8|0
1740609300000|2025-02-26 22:35:00|38868.1|38828.1|38867.4|38827.4|38868.1|38828.1|38866.7|38826.7|0
1740609600000|2025-02-26 22:40:00|38868.1|38828.1|38866|38826|38869.5|38829.5|38863.8|38823.8|0
1740609900000|2025-02-26 22:45:00|38866.7|38826.7|38860.3|38820.3|38866.7|38826.7|38860.3|38820.3|0
1740610200000|2025-02-26 22:50:00|38860.4|38820.4|38863.8|38823.8|38863.9|38823.9|38860.3|38820.3|0
1740610500000|2025-02-26 22:55:00|38863.2|38823.2|38849|38809|38863.2|38823.2|38849|38809|0
1740610800000|2025-02-26 23:00:00|38848.2|38808.2|38845.7|38805.7|38853.9|38813.9|38825.6|38785.6|0
1740611100000|2025-02-26 23:05:00|38846.4|38806.4|38849.9|38809.9|38857.7|38817.7|38842.1|38802.1|0
1740611400000|2025-02-26 23:10:00|38850.6|38810.6|38832.9|38792.9|38852.7|38812.7|38832.2|38792.2|0
1740611700000|2025-02-26 23:15:00|38833|38793|38847.1|38807.1|38849.2|38809.2|38830.8|38790.8|0
1740612000000|2025-02-26 23:20:00|38846.4|38806.4|38810.8|38770.8|38846.4|38806.4|38791.6|38751.6|0
1740612300000|2025-02-26 23:25:00|38812.2|38772.2|38819.9|38779.9|38824.9|38784.9|38809.3|38769.3|0
1740612600000|2025-02-26 23:30:00|38820|38780|38830.6|38790.6|38833.4|38793.4|38819.9|38779.9|0
1740612900000|2025-02-26 23:35:00|38831.3|38791.3|38830.8|38790.8|38832.9|38792.9|38819.2|38779.2|0
1740613200000|2025-02-26 23:40:00|38831.5|38791.5|38818.8|38778.8|38832.9|38792.9|38817.4|38777.4|0
1740613500000|2025-02-26 23:45:00|38819.5|38779.5|38837.2|38797.2|38837.9|38797.9|38819.5|38779.5|0
1740613800000|2025-02-26 23:50:00|38837.9|38797.9|38851.1|38811.1|38851.8|38811.8|38832.9|38792.9|0
1740614100000|2025-02-26 23:55:00|38851.8|38811.8|38849|38809|38851.8|38811.8|38843.3|38803.3|0
1740614400000|2025-02-27 00:00:00|38848.9|38808.9|38858.4|38818.4|38865.5|38825.5|38844|38804|0
1740614700000|2025-02-27 00:05:00|38858.5|38818.5|38851.1|38811.1|38876.1|38836.1|38847.1|38807.1|0
1740615000000|2025-02-27 00:10:00|38851.8|38811.8|38842.8|38802.8|38856.1|38816.1|38840.7|38800.7|0
1740615300000|2025-02-27 00:15:00|38842.9|38802.9|38874.7|38834.7|38919.6|38879.6|38842.8|38802.8|0
1740615600000|2025-02-27 00:20:00|38874.6|38834.6|38860.5|38820.5|38881.4|38841.4|38856.9|38816.9|0
1740615900000|2025-02-27 00:25:00|38860.4|38820.4|38867.4|38827.4|38867.4|38827.4|38849.9|38809.9|0
1740616200000|2025-02-27 00:30:00|38860.6|38820.6|38846.8|38806.8|38864.1|38824.1|38839.8|38799.8|0
1740616500000|2025-02-27 00:35:00|38846.7|38806.7|38850.2|38810.2|38853.8|38813.8|38846.5|38806.5|0
1740616800000|2025-02-27 00:40:00|38850.3|38810.3|38867.5|38827.5|38867.5|38827.5|38846.8|38806.8|0
1740617100000|2025-02-27 00:45:00|38867.6|38827.6|38881.1|38841.1|38881.1|38841.1|38864|38824|0
1740617400000|2025-02-27 00:50:00|38881.2|38841.2|38867.3|38827.3|38888.1|38848.1|38863.7|38823.7|0
1740617700000|2025-02-27 00:55:00|38867.2|38827.2|38846.3|38806.3|38867.3|38827.3|38846.1|38806.1|0
1740618000000|2025-02-27 01:00:00|38846.2|38806.2|38829.7|38789.7|38846.2|38806.2|38829.7|38789.7|0
1740618300000|2025-02-27 01:05:00|38829.8|38789.8|38801.6|38761.6|38829.8|38789.8|38801.5|38761.5|0
1740618600000|2025-02-27 01:10:00|38801.5|38761.5|38821|38781|38827.1|38787.1|38795.3|38755.3|0
1740618900000|2025-02-27 01:15:00|38827.2|38787.2|38846.1|38806.1|38846.1|38806.1|38827.1|38787.1|0
1740619200000|2025-02-27 01:20:00|38846|38806|38852.2|38812.2|38852.3|38812.3|38846|38806|0
1740619500000|2025-02-27 01:25:00|38852.3|38812.3|38833.9|38793.9|38859|38819|38833.8|38793.8|0
1740619800000|2025-02-27 01:30:00|38834|38794|38846.6|38806.6|38846.9|38806.9|38833.9|38793.9|0
1740620100000|2025-02-27 01:35:00|38846.7|38806.7|38865.1|38825.1|38865.1|38825.1|38846.3|38806.3|0
1740620400000|2025-02-27 01:40:00|38865.2|38825.2|38865|38825|38865.4|38825.4|38858.8|38818.8|0
1740620700000|2025-02-27 01:45:00|38864.9|38824.9|38877.3|38837.3|38877.4|38837.4|38864.9|38824.9|0
1740621000000|2025-02-27 01:50:00|38877.4|38837.4|38871.2|38831.2|38883.7|38843.7|38871.2|38831.2|0
1740621300000|2025-02-27 01:55:00|38871.3|38831.3|38852.4|38812.4|38871.3|38831.3|38852.4|38812.4|0
1740621600000|2025-02-27 02:00:00|38852.5|38812.5|38834.1|38794.1|38852.9|38812.9|38834|38794|0
1740621900000|2025-02-27 02:05:00|38837.2|38797.2|38827.9|38787.9|38840.3|38800.3|38815.1|38775.1|0
1740622200000|2025-02-27 02:10:00|38828|38788|38834.3|38794.3|38834.4|38794.4|38827.9|38787.9|0
1740622500000|2025-02-27 02:15:00|38834.4|38794.4|38834.8|38794.8|38841|38801|38827.9|38787.9|0
1740622800000|2025-02-27 02:20:00|38834.9|38794.9|38853.9|38813.9|38854|38814|38834.8|38794.8|0
1740623100000|2025-02-27 02:25:00|38854|38814|38872.6|38832.6|38872.9|38832.9|38853.9|38813.9|0
1740623400000|2025-02-27 02:30:00|38872.7|38832.7|38872.8|38832.8|38872.9|38832.9|38866.5|38826.5|0
1740623700000|2025-02-27 02:35:00|38872.7|38832.7|38885.2|38845.2|38885.4|38845.4|38872.7|38832.7|0
1740624000000|2025-02-27 02:40:00|38885.1|38845.1|38897.5|38857.5|38897.7|38857.7|38879|38839|0
1740624300000|2025-02-27 02:45:00|38897.4|38857.4|38890.9|38850.9|38897.4|38857.4|38884.6|38844.6|0
1740624600000|2025-02-27 02:50:00|38891|38851|38871.9|38831.9|38891|38851|38871.9|38831.9|0
1740624900000|2025-02-27 02:55:00|38872|38832|38884.2|38844.2|38884.2|38844.2|38865.5|38825.5|0
1740625200000|2025-02-27 03:00:00|38884.3|38844.3|38902.6|38862.6|38902.9|38862.9|38884.3|38844.3|0
1740625500000|2025-02-27 03:05:00|38902.7|38862.7|38896.6|38856.6|38909|38869|38890.3|38850.3|0
1740625800000|2025-02-27 03:10:00|38896.7|38856.7|38902.7|38862.7|38902.9|38862.9|38896.7|38856.7|0
1740626100000|2025-02-27 03:15:00|38902.8|38862.8|38902.7|38862.7|38902.8|38862.8|38896.5|38856.5|0
1740626400000|2025-02-27 03:20:00|38902.6|38862.6|38902.7|38862.7|38902.7|38862.7|38896.4|38856.4|0
1740626700000|2025-02-27 03:25:00|38902.8|38862.8|38915.1|38875.1|38915.3|38875.3|38902.7|38862.7|0
1740627000000|2025-02-27 03:30:00|38909|38869|38921.6|38881.6|38921.7|38881.7|38902.6|38862.6|0
1740627300000|2025-02-27 03:35:00|38921.7|38881.7|38909.3|38869.3|38928.1|38888.1|38909.3|38869.3|0
1740627600000|2025-02-27 03:40:00|38906.2|38866.2|38909.5|38869.5|38915.8|38875.8|38906.2|38866.2|0
1740627900000|2025-02-27 03:45:00|38909.6|38869.6|38903.1|38863.1|38909.6|38869.6|38903.1|38863.1|0
1740628200000|2025-02-27 03:50:00|38903.2|38863.2|38903.1|38863.1|38903.2|38863.2|38896.7|38856.7|0
1740628500000|2025-02-27 03:55:00|38900.1|38860.1|38886.8|38846.8|38903.1|38863.1|38883.9|38843.9|0
1740628800000|2025-02-27 04:00:00|38886.9|38846.9|38896|38856|38896|38856|38883.5|38843.5|0
1740629100000|2025-02-27 04:05:00|38896.1|38856.1|38895.9|38855.9|38902.3|38862.3|38895.8|38855.8|0
1740629400000|2025-02-27 04:10:00|38895.8|38855.8|38895.9|38855.9|38902.2|38862.2|38895.8|38855.8|0
1740629700000|2025-02-27 04:15:00|38896|38856|38902|38862|38902.2|38862.2|38895.8|38855.8|0
1740630000000|2025-02-27 04:20:00|38901.9|38861.9|38876.8|38836.8|38902.1|38862.1|38876.7|38836.7|0
1740630300000|2025-02-27 04:25:00|38876.9|38836.9|38883.1|38843.1|38883.2|38843.2|38870.7|38830.7|0
1740630600000|2025-02-27 04:30:00|38883|38843|38876.9|38836.9|38895.4|38855.4|38870.7|38830.7|0
1740630900000|2025-02-27 04:35:00|38876.8|38836.8|38883.3|38843.3|38883.3|38843.3|38870.7|38830.7|0
1740631200000|2025-02-27 04:40:00|38883.2|38843.2|38870.9|38830.9|38883.4|38843.4|38870.8|38830.8|0
1740631500000|2025-02-27 04:45:00|38871|38831|38877.3|38837.3|38877.3|38837.3|38871|38831|0
1740631800000|2025-02-27 04:50:00|38877.2|38837.2|38877.1|38837.1|38877.2|38837.2|38870.8|38830.8|0
1740632100000|2025-02-27 04:55:00|38877.2|38837.2|38883.6|38843.6|38883.6|38843.6|38877.2|38837.2|0
1740632400000|2025-02-27 05:00:00|38883.7|38843.7|38883.7|38843.7|38889.9|38849.9|38880.4|38840.4|0
1740632700000|2025-02-27 05:05:00|38883.8|38843.8|38890.4|38850.4|38896.3|38856.3|38883.8|38843.8|0
1740633000000|2025-02-27 05:10:00|38890.5|38850.5|38896.8|38856.8|38909|38869|38890.4|38850.4|0
1740633300000|2025-02-27 05:15:00|38897|38857|38903.5|38863.5|38903.6|38863.6|38897|38857|0
1740633600000|2025-02-27 05:20:00|38903.4|38863.4|38916.1|38876.1|38916.2|38876.2|38897.2|38857.2|0
1740633900000|2025-02-27 05:25:00|38916.2|38876.2|38916.3|38876.3|38922.5|38882.5|38910|38870|0
1740634200000|2025-02-27 05:30:00|38916.4|38876.4|38916.1|38876.1|38916.4|38876.4|38910|38870|0
1740634500000|2025-02-27 05:35:00|38913.1|38873.1|38916.2|38876.2|38916.2|38876.2|38910|38870|0
1740634800000|2025-02-27 05:40:00|38913.1|38873.1|38944.9|38904.9|38948|38908|38913.1|38873.1|0
1740635100000|2025-02-27 05:45:00|38945|38905|38942|38902|38948.2|38908.2|38941.9|38901.9|0
1740635400000|2025-02-27 05:50:00|38942.1|38902.1|38948.3|38908.3|38954.9|38914.9|38942.1|38902.1|0
1740635700000|2025-02-27 05:55:00|38948.2|38908.2|38935.9|38895.9|38948.3|38908.3|38935.8|38895.8|0
1740636000000|2025-02-27 06:00:00|38936|38896|38942.5|38902.5|38948.7|38908.7|38929.6|38889.6|0
1740636300000|2025-02-27 06:05:00|38936.3|38896.3|38930.4|38890.4|38936.8|38896.8|38927.3|38887.3|0
1740636600000|2025-02-27 06:10:00|38930.5|38890.5|38930.3|38890.3|38936.6|38896.6|38924.1|38884.1|0
1740636900000|2025-02-27 06:15:00|38930.4|38890.4|38937.2|38897.2|38949.8|38909.8|38930.3|38890.3|0
1740637200000|2025-02-27 06:20:00|38937.1|38897.1|38956|38916|38956.2|38916.2|38937.1|38897.1|0
1740637500000|2025-02-27 06:25:00|38962.2|38922.2|38956|38916|38962.3|38922.3|38956|38916|0
1740637800000|2025-02-27 06:30:00|38955.9|38915.9|38911.4|38871.4|38963.9|38923.9|38911.4|38871.4|0
1740638100000|2025-02-27 06:35:00|38905.2|38865.2|38917.5|38877.5|38923.9|38883.9|38905|38865|0
1740638400000|2025-02-27 06:40:00|38917.6|38877.6|38922.2|38882.2|38928.4|38888.4|38917.4|38877.4|0
1740638700000|2025-02-27 06:45:00|38922.3|38882.3|38928.4|38888.4|38931.6|38891.6|38916|38876|0
1740639000000|2025-02-27 06:50:00|38928.3|38888.3|38897.1|38857.1|38928.4|38888.4|38897|38857|0
1740639300000|2025-02-27 06:55:00|38897|38857|38903.7|38863.7|38916.1|38876.1|38890.9|38850.9|0
1740639600000|2025-02-27 07:00:00|38889|38874|38891.5|38876.5|38911.5|38896.5|38881.5|38866.5|22
1740639900000|2025-02-27 07:05:00|38894|38879|38889|38874|38906.5|38891.5|38886.5|38871.5|25
1740640200000|2025-02-27 07:10:00|38886.5|38871.5|38881.5|38866.5|38889|38874|38874|38859|27
1740640500000|2025-02-27 07:15:00|38884|38869|38884|38869|38901.5|38886.5|38876.5|38861.5|23
1740640800000|2025-02-27 07:20:00|38886.5|38871.5|38894|38879|38904|38889|38886.5|38871.5|12
1740641100000|2025-02-27 07:25:00|38889|38874|38861.5|38846.5|38889|38874|38861.5|38846.5|25
1740641400000|2025-02-27 07:30:00|38864|38849|38839|38824|38871.5|38856.5|38819|38804|60
1740641700000|2025-02-27 07:35:00|38836.5|38821.5|38849|38834|38856.5|38841.5|38836.5|38821.5|31
1740642000000|2025-02-27 07:40:00|38846.5|38831.5|38824|38809|38851.5|38836.5|38819|38804|35
1740642300000|2025-02-27 07:45:00|38826.5|38811.5|38764|38749|38829|38814|38741.5|38726.5|130
1740642600000|2025-02-27 07:50:00|38766.5|38751.5|38781.5|38766.5|38786.5|38771.5|38766.5|38751.5|32
1740642900000|2025-02-27 07:55:00|38779|38764|38694|38679|38781.5|38766.5|38694|38679|178
1740643200000|2025-02-27 08:00:00|38689|38674|38684|38669|38689|38674|38609|38594|891
1740643500000|2025-02-27 08:05:00|38686.5|38671.5|38684|38669|38711.5|38696.5|38646.5|38631.5|333
1740643800000|2025-02-27 08:10:00|38681.5|38666.5|38676.5|38661.5|38696.5|38681.5|38649|38634|254
1740644100000|2025-02-27 08:15:00|38674|38659|38664|38649|38706.5|38691.5|38649|38634|277
1740644400000|2025-02-27 08:20:00|38661.5|38646.5|38721.5|38706.5|38726.5|38711.5|38656.5|38641.5|200
1740644700000|2025-02-27 08:25:00|38719|38704|38716.5|38701.5|38729|38714|38696.5|38681.5|189
1740645000000|2025-02-27 08:30:00|38719|38704|38731.5|38716.5|38756.5|38741.5|38684|38669|286
1740645300000|2025-02-27 08:35:00|38726.5|38711.5|38694|38679|38751.5|38736.5|38694|38679|240
1740645600000|2025-02-27 08:40:00|38698.3|38683.3|38635.8|38620.8|38705.8|38690.8|38635.8|38620.8|204
1740645900000|2025-02-27 08:45:00|38633.3|38618.3|38650.8|38635.8|38665.8|38650.8|38620.8|38605.8|157
1740646200000|2025-02-27 08:50:00|38648.3|38633.3|38670.8|38655.8|38675.8|38660.8|38640.8|38625.8|100
1740646500000|2025-02-27 08:55:00|38668.3|38653.3|38710.8|38695.8|38710.8|38695.8|38668.3|38653.3|104
1740646800000|2025-02-27 09:00:00|38715.8|38700.8|38758.3|38743.3|38760.8|38745.8|38713.3|38698.3|125
1740647100000|2025-02-27 09:05:00|38760.8|38745.8|38738.3|38723.3|38760.8|38745.8|38725.8|38710.8|93
1740647400000|2025-02-27 09:10:00|38735.8|38720.8|38715.8|38700.8|38745.8|38730.8|38713.3|38698.3|59
1740647700000|2025-02-27 09:15:00|38718.3|38703.3|38738.3|38723.3|38745.8|38730.8|38690.8|38675.8|97
1740648000000|2025-02-27 09:20:00|38735.8|38720.8|38733.3|38718.3|38745.8|38730.8|38700.8|38685.8|82
1740648300000|2025-02-27 09:25:00|38730.8|38715.8|38778.3|38763.3|38785.8|38770.8|38730.8|38715.8|97
1740648600000|2025-02-27 09:30:00|38775.8|38760.8|38780.8|38765.8|38798.3|38783.3|38760.8|38745.8|67
1740648900000|2025-02-27 09:35:00|38775.8|38760.8|38813.3|38798.3|38815.8|38800.8|38758.3|38743.3|141
1740649200000|2025-02-27 09:40:00|38815.8|38800.8|38820.8|38805.8|38825.8|38810.8|38805.8|38790.8|62
1740649500000|2025-02-27 09:45:00|38823.3|38808.3|38780.8|38765.8|38825.8|38810.8|38775.8|38760.8|59
1740649800000|2025-02-27 09:50:00|38778.3|38763.3|38790.8|38775.8|38795.8|38780.8|38768.3|38753.3|63
1740650100000|2025-02-27 09:55:00|38788.3|38773.3|38788.3|38773.3|38800.8|38785.8|38773.3|38758.3|49
1740650400000|2025-02-27 10:00:00|38790.8|38775.8|38750.8|38735.8|38803.3|38788.3|38745.8|38730.8|98
1740650700000|2025-02-27 10:05:00|38748.3|38733.3|38745.8|38730.8|38760.8|38745.8|38735.8|38720.8|63
1740651000000|2025-02-27 10:10:00|38748.3|38733.3|38728.3|38713.3|38750.8|38735.8|38720.8|38705.8|72
1740651300000|2025-02-27 10:15:00|38730.8|38715.8|38755.8|38740.8|38760.8|38745.8|38720.8|38705.8|53
1740651600000|2025-02-27 10:20:00|38753.3|38738.3|38785.8|38770.8|38790.8|38775.8|38748.3|38733.3|68
1740651900000|2025-02-27 10:25:00|38788.3|38773.3|38765.8|38750.8|38790.8|38775.8|38755.8|38740.8|57
1740652200000|2025-02-27 10:30:00|38768.3|38753.3|38768.3|38753.3|38773.3|38758.3|38728.3|38713.3|72
1740652500000|2025-02-27 10:35:00|38765.8|38750.8|38775.8|38760.8|38785.8|38770.8|38763.3|38748.3|61
1740652800000|2025-02-27 10:40:00|38778.3|38763.3|38758.3|38743.3|38780.8|38765.8|38748.3|38733.3|29
1740653100000|2025-02-27 10:45:00|38755.8|38740.8|38750.8|38735.8|38770.8|38755.8|38743.3|38728.3|38
1740653400000|2025-02-27 10:50:00|38753.3|38738.3|38750.8|38735.8|38758.3|38743.3|38740.8|38725.8|45
1740653700000|2025-02-27 10:55:00|38748.3|38733.3|38743.3|38728.3|38748.3|38733.3|38728.3|38713.3|42
1740654000000|2025-02-27 11:00:00|38745.8|38730.8|38755.8|38740.8|38760.8|38745.8|38735.8|38720.8|43
1740654300000|2025-02-27 11:05:00|38760.8|38745.8|38765.8|38750.8|38770.8|38755.8|38745.8|38730.8|32
1740654600000|2025-02-27 11:10:00|38768.3|38753.3|38765.8|38750.8|38780.8|38765.8|38763.3|38748.3|39
1740654900000|2025-02-27 11:15:00|38763.3|38748.3|38780.8|38765.8|38785.8|38770.8|38760.8|38745.8|45
1740655200000|2025-02-27 11:20:00|38778.3|38763.3|38780.8|38765.8|38790.8|38775.8|38770.8|38755.8|69
1740655500000|2025-02-27 11:25:00|38783.3|38768.3|38810.8|38795.8|38813.3|38798.3|38778.3|38763.3|30
1740655800000|2025-02-27 11:30:00|38813.3|38798.3|38785.8|38770.8|38825.8|38810.8|38780.8|38765.8|66
1740656100000|2025-02-27 11:35:00|38788.3|38773.3|38813.3|38798.3|38813.3|38798.3|38785.8|38770.8|38
1740656400000|2025-02-27 11:40:00|38810.8|38795.8|38798.3|38783.3|38815.8|38800.8|38795.8|38780.8|30
1740656700000|2025-02-27 11:45:00|38795.8|38780.8|38793.3|38778.3|38818.3|38803.3|38790.8|38775.8|26
1740657000000|2025-02-27 11:50:00|38790.8|38775.8|38778.3|38763.3|38798.3|38783.3|38775.8|38760.8|30
1740657300000|2025-02-27 11:55:00|38775.8|38760.8|38805.8|38790.8|38808.3|38793.3|38770.8|38755.8|51
1740657600000|2025-02-27 12:00:00|38808.3|38793.3|38825.8|38810.8|38830.8|38815.8|38805.8|38790.8|49
1740657900000|2025-02-27 12:05:00|38828.3|38813.3|38835.8|38820.8|38835.8|38820.8|38820.8|38805.8|30
1740658200000|2025-02-27 12:10:00|38840.8|38825.8|38833.3|38818.3|38845.8|38830.8|38820.8|38805.8|59
1740658500000|2025-02-27 12:15:00|38830.8|38815.8|38823.3|38808.3|38835.8|38820.8|38808.3|38793.3|21
1740658800000|2025-02-27 12:20:00|38825.8|38810.8|38825.8|38810.8|38830.8|38815.8|38815.8|38800.8|29
1740659100000|2025-02-27 12:25:00|38828.3|38813.3|38833.3|38818.3|38835.8|38820.8|38818.3|38803.3|18
1740659400000|2025-02-27 12:30:00|38830.8|38815.8|38825.8|38810.8|38845.8|38830.8|38815.8|38800.8|49
1740659700000|2025-02-27 12:35:00|38823.3|38808.3|38815.8|38800.8|38823.3|38808.3|38803.3|38788.3|40
1740660000000|2025-02-27 12:40:00|38815.5|38800.5|38838|38823|38853|38838|38810.5|38795.5|43
1740660300000|2025-02-27 12:45:00|38835.5|38820.5|38840.5|38825.5|38845.5|38830.5|38820.5|38805.5|23
1740660600000|2025-02-27 12:50:00|38838|38823|38815.5|38800.5|38838|38823|38810.5|38795.5|44
1740660900000|2025-02-27 12:55:00|38813|38798|38800.5|38785.5|38815.5|38800.5|38800.5|38785.5|31
1740661200000|2025-02-27 13:00:00|38803|38788|38785.5|38770.5|38820.5|38805.5|38780.5|38765.5|56
1740661500000|2025-02-27 13:05:00|38783|38768|38800.5|38785.5|38810.5|38795.5|38775.5|38760.5|36
1740661800000|2025-02-27 13:10:00|38798|38783|38790.5|38775.5|38805.5|38790.5|38785.5|38770.5|34
1740662100000|2025-02-27 13:15:00|38788|38773|38755.5|38740.5|38790.5|38775.5|38755.5|38740.5|79
1740662400000|2025-02-27 13:20:00|38753|38738|38728|38713|38765.5|38750.5|38720.5|38705.5|94
1740662700000|2025-02-27 13:25:00|38725.5|38710.5|38720.5|38705.5|38730.5|38715.5|38705.5|38690.5|64
1740663000000|2025-02-27 13:30:00|38718|38703|38695.5|38680.5|38733|38718|38693|38678|87
1740663300000|2025-02-27 13:35:00|38693|38678|38705.5|38690.5|38713|38698|38680.5|38665.5|102
1740663600000|2025-02-27 13:40:00|38708|38693|38715.5|38700.5|38740.5|38725.5|38700.5|38685.5|42
1740663900000|2025-02-27 13:45:00|38718|38703|38610.5|38595.5|38735.5|38720.5|38575.5|38560.5|695
1740664200000|2025-02-27 13:50:00|38613|38598|38573|38558|38630.5|38615.5|38558|38543|172
1740664500000|2025-02-27 13:55:00|38570.5|38555.5|38585.5|38570.5|38623|38608|38570.5|38555.5|341
1740664800000|2025-02-27 14:00:00|38583|38568|38615.5|38600.5|38643|38628|38570.5|38555.5|108
1740665100000|2025-02-27 14:05:00|38613|38598|38618|38603|38630.5|38615.5|38593|38578|61
1740665400000|2025-02-27 14:10:00|38620.5|38605.5|38623|38608|38635.5|38620.5|38608|38593|52
1740665700000|2025-02-27 14:15:00|38625.5|38610.5|38575.5|38560.5|38625.5|38610.5|38570.5|38555.5|60
1740666000000|2025-02-27 14:20:00|38578|38563|38585.5|38570.5|38605.5|38590.5|38570.5|38555.5|77
1740666300000|2025-02-27 14:25:00|38583|38568|38565.5|38550.5|38600.5|38585.5|38555.5|38540.5|97
1740666600000|2025-02-27 14:30:00|38568|38553|38568|38553|38605.5|38590.5|38550.5|38535.5|229
1740666900000|2025-02-27 14:35:00|38570.5|38555.5|38588|38573|38590.5|38575.5|38555.5|38540.5|287
1740667200000|2025-02-27 14:40:00|38585.5|38570.5|38543|38528|38590.5|38575.5|38535.5|38520.5|275
1740667500000|2025-02-27 14:45:00|38545.5|38530.5|38540.5|38525.5|38598|38583|38510.5|38495.5|246
1740667800000|2025-02-27 14:50:00|38535.5|38520.5|38535.5|38520.5|38565.5|38550.5|38525.5|38510.5|198
1740668100000|2025-02-27 14:55:00|38533|38518|38483|38468|38533|38518|38473|38458|195
1740668400000|2025-02-27 15:00:00|38480.5|38465.5|38423|38408|38483|38468|38385.5|38370.5|350
1740668700000|2025-02-27 15:05:00|38420.5|38405.5|38458|38443|38480.5|38465.5|38420.5|38405.5|153
1740669000000|2025-02-27 15:10:00|38456.8|38441.8|38529.3|38514.3|38549.3|38534.3|38454.3|38439.3|156
1740669300000|2025-02-27 15:15:00|38526.8|38511.8|38559.3|38544.3|38571.8|38556.8|38524.3|38509.3|142
1740669600000|2025-02-27 15:20:00|38556.8|38541.8|38589.3|38574.3|38629.3|38614.3|38544.3|38529.3|220
1740669900000|2025-02-27 15:25:00|38586.8|38571.8|38566.8|38551.8|38594.3|38579.3|38559.3|38544.3|111
1740670200000|2025-02-27 15:30:00|38561.8|38546.8|38549.3|38534.3|38574.3|38559.3|38531.8|38516.8|112
1740670500000|2025-02-27 15:35:00|38546.8|38531.8|38589.3|38574.3|38594.3|38579.3|38534.3|38519.3|128
1740670800000|2025-02-27 15:40:00|38586.8|38571.8|38584.3|38569.3|38601.8|38586.8|38576.8|38561.8|76
1740671100000|2025-02-27 15:45:00|38586.8|38571.8|38591.8|38576.8|38599.3|38584.3|38571.8|38556.8|67
1740671400000|2025-02-27 15:50:00|38589.3|38574.3|38574.3|38559.3|38606.8|38591.8|38569.3|38554.3|73
1740671700000|2025-02-27 15:55:00|38571.8|38556.8|38584.3|38569.3|38604.3|38589.3|38554.3|38539.3|158
1740672000000|2025-02-27 16:00:00|38586.8|38571.8|38594.3|38579.3|38609.3|38594.3|38574.3|38559.3|105
1740672300000|2025-02-27 16:05:00|38591.8|38576.8|38604.3|38589.3|38619.3|38604.3|38591.8|38576.8|91
1740672600000|2025-02-27 16:10:00|38606.8|38591.8|38624.3|38609.3|38634.3|38619.3|38606.8|38591.8|115
1740672900000|2025-02-27 16:15:00|38626.8|38611.8|38636.8|38621.8|38644.3|38629.3|38619.3|38604.3|141
1740673200000|2025-02-27 16:20:00|38634.3|38619.3|38624.3|38609.3|38644.3|38629.3|38621.8|38606.8|131
1740673500000|2025-02-27 16:25:00|38621.8|38606.8|38576.8|38561.8|38629.3|38614.3|38574.3|38559.3|269
1740673800000|2025-02-27 16:30:00|38579.3|38564.3|38629.3|38614.3|38634.3|38619.3|38574.3|38559.3|419
1740674100000|2025-02-27 16:35:00|38626.8|38611.8|38619.3|38604.3|38651.8|38636.8|38609.3|38594.3|217
1740674400000|2025-02-27 16:40:00|38616.8|38601.8|38596.8|38581.8|38621.8|38606.8|38589.3|38574.3|40
1740674700000|2025-02-27 16:45:00|38599.3|38584.3|38601.8|38586.8|38604.3|38589.3|38596.8|38581.8|30
1740675000000|2025-02-27 16:50:00|38606.8|38581.8|38576.8|38556.8|38606.8|38586.8|38566.8|38546.8|51
1740675300000|2025-02-27 16:55:00|38581.8|38561.8|38561.8|38541.8|38591.8|38571.8|38551.8|38531.8|36
1740675600000|2025-02-27 17:00:00|38566.8|38546.8|38586.8|38561.8|38586.8|38566.8|38556.8|38531.8|16
1740675900000|2025-02-27 17:05:00|38581.8|38566.8|38571.8|38551.8|38586.8|38566.8|38561.8|38541.8|18
1740676200000|2025-02-27 17:10:00|38566.8|38546.8|38566.8|38546.8|38576.8|38551.8|38561.8|38536.8|9
1740676500000|2025-02-27 17:15:00|38561.8|38541.8|38536.8|38516.8|38566.8|38546.8|38536.8|38516.8|27
1740676800000|2025-02-27 17:20:00|38531.8|38511.8|38561.8|38536.8|38561.8|38541.8|38531.8|38506.8|12
1740677100000|2025-02-27 17:25:00|38566.8|38541.8|38591.8|38571.8|38591.8|38571.8|38561.8|38541.8|17
1740677400000|2025-02-27 17:30:00|38596.8|38576.8|38596.8|38576.8|38601.8|38581.8|38586.8|38566.8|18
1740677700000|2025-02-27 17:35:00|38601.8|38581.8|38591.8|38571.8|38611.8|38586.8|38591.8|38571.8|6
1740678000000|2025-02-27 17:40:00|38586.8|38566.8|38571.8|38551.8|38586.8|38566.8|38551.8|38526.8|30
1740678300000|2025-02-27 17:45:00|38576.8|38546.8|38576.8|38551.8|38591.8|38566.8|38571.8|38546.8|5
1740678600000|2025-02-27 17:50:00|38571.8|38556.8|38586.8|38561.8|38596.8|38576.8|38561.8|38536.8|15
1740678900000|2025-02-27 17:55:00|38581.8|38566.8|38586.8|38566.8|38591.8|38571.8|38581.8|38556.8|2
1740679200000|2025-02-27 18:00:00|38591.8|38571.8|38606.8|38581.8|38621.8|38596.8|38591.8|38566.8|14
1740679500000|2025-02-27 18:05:00|38601.8|38586.8|38606.8|38581.8|38616.8|38591.8|38591.8|38571.8|9
1740679800000|2025-02-27 18:10:00|38601.8|38576.8|38631.8|38606.8|38636.8|38611.8|38601.8|38576.8|23
1740680100000|2025-02-27 18:15:00|38626.8|38611.8|38631.8|38606.8|38636.8|38611.8|38611.8|38591.8|15
1740680400000|2025-02-27 18:20:00|38626.8|38611.8|38651.8|38631.8|38651.8|38631.8|38621.8|38601.8|15
1740680700000|2025-02-27 18:25:00|38656.8|38636.8|38646.8|38621.8|38656.8|38636.8|38636.8|38616.8|9
1740681000000|2025-02-27 18:30:00|38641.8|38626.8|38661.8|38641.8|38661.8|38641.8|38641.8|38616.8|13
1740681300000|2025-02-27 18:35:00|38656.8|38636.8|38671.8|38646.8|38671.8|38646.8|38651.8|38631.8|16
1740681600000|2025-02-27 18:40:00|38666.8|38651.8|38661.8|38641.8|38671.8|38651.8|38656.8|38631.8|2
1740681900000|2025-02-27 18:45:00|38666.8|38646.8|38666.8|38646.8|38676.8|38651.8|38656.8|38631.8|6
1740682200000|2025-02-27 18:50:00|38661.8|38641.8|38676.8|38656.8|38676.8|38656.8|38651.8|38626.8|12
1740682500000|2025-02-27 18:55:00|38681.8|38661.8|38651.8|38631.8|38681.8|38661.8|38651.8|38626.8|9
1740682800000|2025-02-27 19:00:00|38656.8|38626.8|38651.8|38626.8|38656.8|38631.8|38641.8|38616.8|8
1740683100000|2025-02-27 19:05:00|38646.8|38621.8|38646.8|38626.8|38661.8|38636.8|38636.8|38616.8|20
1740683400000|2025-02-27 19:10:00|38641.8|38621.8|38616.8|38591.8|38641.8|38626.8|38611.8|38586.8|26
1740683700000|2025-02-27 19:15:00|38611.8|38596.8|38621.8|38601.8|38626.8|38601.8|38606.8|38581.8|10
1740684000000|2025-02-27 19:20:00|38626.8|38606.8|38596.8|38571.8|38626.8|38606.8|38586.8|38566.8|14
1740684300000|2025-02-27 19:25:00|38591.8|38576.8|38561.8|38546.8|38601.8|38581.8|38561.8|38541.8|23
1740684600000|2025-02-27 19:30:00|38559.3|38544.3|38499.3|38484.3|38561.8|38546.8|38481.8|38466.8|28
1740684900000|2025-02-27 19:35:00|38496.8|38481.8|38486.8|38471.8|38516.8|38501.8|38481.8|38466.8|14
1740685200000|2025-02-27 19:40:00|38484.3|38469.3|38464.3|38449.3|38486.8|38471.8|38436.8|38421.8|41
1740685500000|2025-02-27 19:45:00|38466.8|38451.8|38461.8|38446.8|38479.3|38464.3|38451.8|38436.8|19
1740685800000|2025-02-27 19:50:00|38464.3|38449.3|38481.8|38466.8|38496.8|38481.8|38451.8|38436.8|8
1740686100000|2025-02-27 19:55:00|38484.3|38469.3|38476.8|38461.8|38489.3|38474.3|38471.8|38456.8|7
1740686400000|2025-02-27 20:00:00|38474.3|38459.3|38426.8|38411.8|38476.8|38461.8|38409.3|38394.3|39
1740686700000|2025-02-27 20:05:00|38429.3|38414.3|38411.8|38396.8|38431.8|38416.8|38409.3|38394.3|8
1740687000000|2025-02-27 20:10:00|38414.3|38399.3|38401.8|38386.8|38421.8|38406.8|38381.8|38366.8|33
1740687300000|2025-02-27 20:15:00|38404.3|38389.3|38401.8|38386.8|38414.3|38399.3|38386.8|38371.8|35
1740687600000|2025-02-27 20:20:00|38399.3|38384.3|38416.8|38401.8|38436.8|38421.8|38396.8|38381.8|17
1740687900000|2025-02-27 20:25:00|38419.3|38404.3|38391.8|38376.8|38426.8|38411.8|38386.8|38371.8|11
1740688200000|2025-02-27 20:30:00|38394.3|38379.3|38421.8|38406.8|38431.8|38416.8|38394.3|38379.3|27
1740688500000|2025-02-27 20:35:00|38424.3|38409.3|38419.3|38404.3|38446.8|38431.8|38419.3|38404.3|51
1740688800000|2025-02-27 20:40:00|38416.8|38401.8|38421.8|38406.8|38429.3|38414.3|38409.3|38394.3|26
1740689100000|2025-02-27 20:45:00|38419.3|38404.3|38441.8|38426.8|38444.3|38429.3|38411.8|38396.8|38
1740689400000|2025-02-27 20:50:00|38439.3|38424.3|38424.3|38409.3|38456.8|38441.8|38424.3|38409.3|49
1740689700000|2025-02-27 20:55:00|38426.8|38411.8|38424.3|38409.3|38431.8|38416.8|38411.8|38396.8|45
1740690000000|2025-02-27 21:00:00|38438.3|38398.3|38458.8|38418.8|38465.8|38425.8|38430.8|38390.8|0
1740690300000|2025-02-27 21:05:00|38458.7|38418.7|38453|38413|38458.8|38418.8|38439.7|38399.7|0
1740690600000|2025-02-27 21:10:00|38453.1|38413.1|38463.2|38423.2|38463.2|38423.2|38439.7|38399.7|0
1740690900000|2025-02-27 21:15:00|38461.3|38421.3|38491.3|38451.3|38493.8|38453.8|38451.1|38411.1|0
1740691200000|2025-02-27 21:20:00|38492.5|38452.5|38493.7|38453.7|38495.7|38455.7|38476.6|38436.6|0
1740691500000|2025-02-27 21:25:00|38493.6|38453.6|38487|38447|38495.9|38455.9|38487|38447|0
1740691800000|2025-02-27 21:30:00|38488.3|38448.3|38504.2|38464.2|38507.4|38467.4|38487|38447|0
1740692100000|2025-02-27 21:35:00|38503.6|38463.6|38489.8|38449.8|38508.7|38468.7|38489.8|38449.8|0
1740692400000|2025-02-27 21:40:00|38489.9|38449.9|38496.2|38456.2|38503.2|38463.2|38488.5|38448.5|0
1740692700000|2025-02-27 21:45:00|38496.3|38456.3|38496.2|38456.2|38507.7|38467.7|38496.2|38456.2|0
1740693000000|2025-02-27 21:50:00|38494.9|38454.9|38470.7|38430.7|38500.6|38460.6|38470.7|38430.7|0
1740693300000|2025-02-27 21:55:00|38470.8|38430.8|38477.1|38437.1|38484.1|38444.1|38468.2|38428.2|0
1740693600000|2025-02-27 22:00:00|38476.4|38436.4|38475.5|38435.5|38480.3|38440.3|38472.6|38432.6|0
1740693900000|2025-02-27 22:05:00|38474.2|38434.2|38467.9|38427.9|38474.2|38434.2|38466|38426|0
1740694200000|2025-02-27 22:10:00|38467.8|38427.8|38470.4|38430.4|38470.4|38430.4|38466.6|38426.6|0
1740694500000|2025-02-27 22:15:00|38469.8|38429.8|38471.1|38431.1|38471.7|38431.7|38469.1|38429.1|0
1740694800000|2025-02-27 22:20:00|38471.7|38431.7|38471.1|38431.1|38471.7|38431.7|38471.1|38431.1|0
1740695100000|2025-02-27 22:25:00|38473.6|38433.6|38473.6|38433.6|38474.3|38434.3|38467.3|38427.3|0
1740695400000|2025-02-27 22:30:00|38473.5|38433.5|38469.8|38429.8|38473.5|38433.5|38469.2|38429.2|0
1740695700000|2025-02-27 22:35:00|38468.5|38428.5|38470.4|38430.4|38471.1|38431.1|38467.3|38427.3|0
1740696000000|2025-02-27 22:40:00|38470.5|38430.5|38473.6|38433.6|38476.2|38436.2|38470.5|38430.5|0
1740696300000|2025-02-27 22:45:00|38474.3|38434.3|38479.3|38439.3|38482.5|38442.5|38474.2|38434.2|0
1740696600000|2025-02-27 22:50:00|38479.4|38439.4|38479.3|38439.3|38480.6|38440.6|38478.1|38438.1|0
1740696900000|2025-02-27 22:55:00|38478.7|38438.7|38479.3|38439.3|38480.6|38440.6|38478.1|38438.1|0
1740697200000|2025-02-27 23:00:00|38479.7|38439.7|38516.3|38476.3|38528.4|38488.4|38479.7|38439.7|0
1740697500000|2025-02-27 23:05:00|38516.2|38476.2|38516.3|38476.3|38520.8|38480.8|38509.3|38469.3|0
1740697800000|2025-02-27 23:10:00|38516.2|38476.2|38495.9|38455.9|38522.6|38482.6|38492.7|38452.7|0
1740698100000|2025-02-27 23:15:00|38494.6|38454.6|38503.5|38463.5|38507.4|38467.4|38488.3|38448.3|0
1740698400000|2025-02-27 23:20:00|38502.3|38462.3|38499.1|38459.1|38509.3|38469.3|38495.9|38455.9|0
1740698700000|2025-02-27 23:25:00|38500.4|38460.4|38500.4|38460.4|38504.8|38464.8|38490.2|38450.2|0
1740699000000|2025-02-27 23:30:00|38501.6|38461.6|38500.4|38460.4|38518.2|38478.2|38497.2|38457.2|0
1740699300000|2025-02-27 23:35:00|38500.3|38460.3|38520.8|38480.8|38523.3|38483.3|38499.7|38459.7|0
1740699600000|2025-02-27 23:40:00|38521.4|38481.4|38499.1|38459.1|38525.2|38485.2|38499.1|38459.1|0
1740699900000|2025-02-27 23:45:00|38499|38459|38503.5|38463.5|38511.8|38471.8|38488.3|38448.3|0
1740700200000|2025-02-27 23:50:00|38503.6|38463.6|38506.1|38466.1|38509.9|38469.9|38500.4|38460.4|0
1740700500000|2025-02-27 23:55:00|38507.4|38467.4|38515|38475|38516.3|38476.3|38506.1|38466.1|0
1740700800000|2025-02-28 00:00:00|38513.7|38473.7|38513.7|38473.7|38527.1|38487.1|38511.8|38471.8|0
1740701100000|2025-02-28 00:05:00|38513.8|38473.8|38512|38472|38523.9|38483.9|38511.8|38471.8|0
1740701400000|2025-02-28 00:10:00|38510.1|38470.1|38501.2|38461.2|38519|38479|38501.2|38461.2|0
1740701700000|2025-02-28 00:15:00|38500.6|38460.6|38443.2|38403.2|38501.2|38461.2|38443.1|38403.1|0
1740702000000|2025-02-28 00:20:00|38443.1|38403.1|38408.8|38368.8|38443.4|38403.4|38408.8|38368.8|0
1740702300000|2025-02-28 00:25:00|38405.7|38365.7|38386.6|38346.6|38411.7|38371.7|38386.4|38346.4|0
1740702600000|2025-02-28 00:30:00|38386.7|38346.7|38380.3|38340.3|38392.9|38352.9|38374|38334|0
1740702900000|2025-02-28 00:35:00|38380.4|38340.4|38399.3|38359.3|38405.4|38365.4|38374.2|38334.2|0
1740703200000|2025-02-28 00:40:00|38399.2|38359.2|38373.7|38333.7|38399.2|38359.2|38367.3|38327.3|0
1740703500000|2025-02-28 00:45:00|38373.6|38333.6|38367.6|38327.6|38373.8|38333.8|38364.1|38324.1|0
1740703800000|2025-02-28 00:50:00|38367.5|38327.5|38330.4|38290.4|38367.6|38327.6|38311.6|38271.6|0
1740704100000|2025-02-28 00:55:00|38324.2|38284.2|38305.2|38265.2|38327.3|38287.3|38302.2|38262.2|0
1740704400000|2025-02-28 01:00:00|38305.3|38265.3|38343|38303|38349.3|38309.3|38305.2|38265.2|0
1740704700000|2025-02-28 01:05:00|38342.8|38302.8|38361.8|38321.8|38361.8|38321.8|38336.5|38296.5|0
1740705000000|2025-02-28 01:10:00|38361.9|38321.9|38368.3|38328.3|38368.5|38328.5|38352.5|38312.5|0
1740705300000|2025-02-28 01:15:00|38368.4|38328.4|38383.7|38343.7|38387.2|38347.2|38368.3|38328.3|0
1740705600000|2025-02-28 01:20:00|38380.7|38340.7|38393.3|38353.3|38399.5|38359.5|38380.6|38340.6|0
1740705900000|2025-02-28 01:25:00|38393.2|38353.2|38355.2|38315.2|38393.3|38353.3|38355.2|38315.2|0
1740706200000|2025-02-28 01:30:00|38355.1|38315.1|38306.2|38266.2|38355.1|38315.1|38290|38250|0
1740706500000|2025-02-28 01:35:00|38306.3|38266.3|38350.6|38310.6|38350.7|38310.7|38300|38260|0
1740706800000|2025-02-28 01:40:00|38350.7|38310.7|38363.6|38323.6|38363.7|38323.7|38344.3|38304.3|0
1740707100000|2025-02-28 01:45:00|38363.5|38323.5|38350.8|38310.8|38363.7|38323.7|38341.5|38301.5|0
1740707400000|2025-02-28 01:50:00|38350.7|38310.7|38341.7|38301.7|38357.5|38317.5|38338.4|38298.4|0
1740707700000|2025-02-28 01:55:00|38338.7|38298.7|38313.4|38273.4|38345|38305|38313.3|38273.3|0
1740708000000|2025-02-28 02:00:00|38313.5|38273.5|38332.2|38292.2|38345.1|38305.1|38294.4|38254.4|0
1740708300000|2025-02-28 02:05:00|38332.3|38292.3|38338.4|38298.4|38357.5|38317.5|38331.9|38291.9|0
1740708600000|2025-02-28 02:10:00|38335.3|38295.3|38332.2|38292.2|38338.5|38298.5|38319.6|38279.6|0
1740708900000|2025-02-28 02:15:00|38332.1|38292.1|38325.7|38285.7|38332.2|38292.2|38316.2|38276.2|0
1740709200000|2025-02-28 02:20:00|38325.8|38285.8|38319.4|38279.4|38332.1|38292.1|38312.9|38272.9|0
1740709500000|2025-02-28 02:25:00|38319.5|38279.5|38344.8|38304.8|38344.8|38304.8|38313.2|38273.2|0
1740709800000|2025-02-28 02:30:00|38344.9|38304.9|38332.4|38292.4|38348|38308|38320.2|38280.2|0
1740710100000|2025-02-28 02:35:00|38332.3|38292.3|38281.2|38241.2|38344.9|38304.9|38274.8|38234.8|0
1740710400000|2025-02-28 02:40:00|38281.3|38241.3|38274.3|38234.3|38287.4|38247.4|38274.1|38234.1|0
1740710700000|2025-02-28 02:45:00|38274.4|38234.4|38274|38234|38287.3|38247.3|38267.9|38227.9|0
1740711000000|2025-02-28 02:50:00|38273.9|38233.9|38256.5|38216.5|38283.6|38243.6|38249.7|38209.7|0
1740711300000|2025-02-28 02:55:00|38256.4|38216.4|38256.6|38216.6|38269.3|38229.3|38256.4|38216.4|0
1740711600000|2025-02-28 03:00:00|38256.8|38216.8|38256.6|38216.6|38269.2|38229.2|38256.5|38216.5|0
1740711900000|2025-02-28 03:05:00|38256.5|38216.5|38244.3|38204.3|38263.2|38223.2|38238|38198|0
1740712200000|2025-02-28 03:10:00|38244.4|38204.4|38253.2|38213.2|38256.8|38216.8|38238.1|38198.1|0
1740712500000|2025-02-28 03:15:00|38253.1|38213.1|38237.1|38197.1|38256.3|38216.3|38236.7|38196.7|0
1740712800000|2025-02-28 03:20:00|38237|38197|38239.1|38199.1|38243.5|38203.5|38236.5|38196.5|0
1740713100000|2025-02-28 03:25:00|38239.2|38199.2|38251.9|38211.9|38264.5|38224.5|38239.2|38199.2|0
1740713400000|2025-02-28 03:30:00|38252|38212|38213.8|38173.8|38252.2|38212.2|38213.7|38173.7|0
1740713700000|2025-02-28 03:35:00|38213.9|38173.9|38184.2|38144.2|38214.1|38174.1|38165.2|38125.2|0
1740714000000|2025-02-28 03:40:00|38190.4|38150.4|38203.2|38163.2|38209.4|38169.4|38184.2|38144.2|0
1740714300000|2025-02-28 03:45:00|38203.1|38163.1|38188.6|38148.6|38215.8|38175.8|38185.5|38145.5|0
1740714600000|2025-02-28 03:50:00|38191.7|38151.7|38230.7|38190.7|38231.1|38191.1|38191.7|38151.7|0
1740714900000|2025-02-28 03:55:00|38224.5|38184.5|38224.5|38184.5|38233.6|38193.6|38217.9|38177.9|0
1740715200000|2025-02-28 04:00:00|38224.6|38184.6|38205.9|38165.9|38230.9|38190.9|38205.7|38165.7|0
1740715500000|2025-02-28 04:05:00|38205.8|38165.8|38212.2|38172.2|38237.5|38197.5|38193.2|38153.2|0
1740715800000|2025-02-28 04:10:00|38212.3|38172.3|38206.5|38166.5|38224.7|38184.7|38205.8|38165.8|0
1740716100000|2025-02-28 04:15:00|38203.4|38163.4|38219.4|38179.4|38234.6|38194.6|38200.4|38160.4|0
1740716400000|2025-02-28 04:20:00|38219.3|38179.3|38263.6|38223.6|38269.8|38229.8|38219.3|38179.3|0
1740716700000|2025-02-28 04:25:00|38263.5|38223.5|38258|38218|38263.9|38223.9|38245.4|38205.4|0
1740717000000|2025-02-28 04:30:00|38258.2|38218.2|38270.1|38230.1|38295.2|38255.2|38258.2|38218.2|0
1740717300000|2025-02-28 04:35:00|38270.2|38230.2|38251|38211|38276.6|38236.6|38250.9|38210.9|0
1740717600000|2025-02-28 04:40:00|38251.1|38211.1|38270|38230|38273.1|38233.1|38244.8|38204.8|0
1740717900000|2025-02-28 04:45:00|38273.1|38233.1|38270.1|38230.1|38283|38243|38263.8|38223.8|0
1740718200000|2025-02-28 04:50:00|38270|38230|38279.6|38239.6|38288.9|38248.9|38263.5|38223.5|0
1740718500000|2025-02-28 04:55:00|38282.7|38242.7|38251.5|38211.5|38282.8|38242.8|38245.1|38205.1|0
1740718800000|2025-02-28 05:00:00|38248.4|38208.4|38265.6|38225.6|38276.7|38236.7|38245.1|38205.1|0
1740719100000|2025-02-28 05:05:00|38265.7|38225.7|38278.3|38238.3|38284.6|38244.6|38265.7|38225.7|0
1740719400000|2025-02-28 05:10:00|38272.1|38232.1|38284.2|38244.2|38284.4|38244.4|38265.8|38225.8|0
1740719700000|2025-02-28 05:15:00|38284.3|38244.3|38277.9|38237.9|38284.3|38244.3|38277.8|38237.8|0
1740720000000|2025-02-28 05:20:00|38274.8|38234.8|38265.5|38225.5|38278.1|38238.1|38265.4|38225.4|0
1740720300000|2025-02-28 05:25:00|38265.4|38225.4|38259.2|38219.2|38265.5|38225.5|38252.8|38212.8|0
1740720600000|2025-02-28 05:30:00|38256.1|38216.1|38255.9|38215.9|38256.1|38216.1|38246.5|38206.5|0
1740720900000|2025-02-28 05:35:00|38259|38219|38265.5|38225.5|38271.7|38231.7|38252.8|38212.8|0
1740721200000|2025-02-28 05:40:00|38265.6|38225.6|38275.2|38235.2|38278.3|38238.3|38259.2|38219.2|0
1740721500000|2025-02-28 05:45:00|38272.1|38232.1|38281.3|38241.3|38284.5|38244.5|38265.7|38225.7|0
1740721800000|2025-02-28 05:50:00|38281.4|38241.4|38296.5|38256.5|38302.9|38262.9|38277.9|38237.9|0
1740722100000|2025-02-28 05:55:00|38290.3|38250.3|38284|38244|38296.5|38256.5|38271.6|38231.6|0
1740722400000|2025-02-28 06:00:00|38284.1|38244.1|38271.8|38231.8|38290.3|38250.3|38265.3|38225.3|0
1740722700000|2025-02-28 06:05:00|38274.9|38234.9|38296.5|38256.5|38296.6|38256.6|38274.9|38234.9|0
1740723000000|2025-02-28 06:10:00|38296.4|38256.4|38278.1|38238.1|38296.4|38256.4|38265.3|38225.3|0
1740723300000|2025-02-28 06:15:00|38278|38238|38294.4|38254.4|38297.1|38257.1|38278|38238|0
1740723600000|2025-02-28 06:20:00|38294.5|38254.5|38300.5|38260.5|38316.1|38276.1|38288.1|38248.1|0
1740723900000|2025-02-28 06:25:00|38297.4|38257.4|38285|38245|38303.7|38263.7|38281.8|38241.8|0
1740724200000|2025-02-28 06:30:00|38284.9|38244.9|38253.7|38213.7|38291.5|38251.5|38253.5|38213.5|0
1740724500000|2025-02-28 06:35:00|38247.5|38207.5|38256.8|38216.8|38265.9|38225.9|38234.7|38194.7|0
1740724800000|2025-02-28 06:40:00|38256.9|38216.9|38272|38232|38275.3|38235.3|38253.4|38213.4|0
1740725100000|2025-02-28 06:45:00|38271.9|38231.9|38290.9|38250.9|38290.9|38250.9|38259.3|38219.3|0
1740725400000|2025-02-28 06:50:00|38284.7|38244.7|38240.6|38200.6|38284.8|38244.8|38234.4|38194.4|0
1740725700000|2025-02-28 06:55:00|38234.4|38194.4|38258.9|38218.9|38265.2|38225.2|38234|38194|0
1740726000000|2025-02-28 07:00:00|38242.2|38227.2|38274.7|38259.7|38289.7|38274.7|38212.2|38197.2|63
1740726300000|2025-02-28 07:05:00|38279.7|38264.7|38232.2|38217.2|38287.2|38272.2|38229.7|38214.7|52
1740726600000|2025-02-28 07:10:00|38229.7|38214.7|38259.7|38244.7|38259.7|38244.7|38227.2|38212.2|32
1740726900000|2025-02-28 07:15:00|38257.2|38242.2|38259.7|38244.7|38277.2|38262.2|38237.2|38222.2|21
1740727200000|2025-02-28 07:20:00|38257.2|38242.2|38259.7|38244.7|38289.7|38274.7|38239.7|38224.7|36
1740727500000|2025-02-28 07:25:00|38262.2|38247.2|38249.7|38234.7|38269.7|38254.7|38242.2|38227.2|4
1740727800000|2025-02-28 07:30:00|38247.2|38232.2|38232.2|38217.2|38247.2|38232.2|38227.2|38212.2|31
1740728100000|2025-02-28 07:35:00|38229.7|38214.7|38267.2|38252.2|38269.7|38254.7|38229.7|38214.7|12
1740728400000|2025-02-28 07:40:00|38264.7|38249.7|38279.7|38264.7|38282.2|38267.2|38257.2|38242.2|11
1740728700000|2025-02-28 07:45:00|38282.2|38267.2|38344.7|38329.7|38344.7|38329.7|38282.2|38267.2|24
1740729000000|2025-02-28 07:50:00|38342.2|38327.2|38329.7|38314.7|38347.2|38332.2|38314.7|38299.7|34
1740729300000|2025-02-28 07:55:00|38332.2|38317.2|38364.7|38349.7|38379.7|38364.7|38329.7|38314.7|124
1740729600000|2025-02-28 08:00:00|38374.7|38359.7|38399.7|38384.7|38467.2|38452.2|38352.2|38337.2|586
1740729900000|2025-02-28 08:05:00|38397.2|38382.2|38429.7|38414.7|38447.2|38432.2|38352.2|38337.2|277
1740730200000|2025-02-28 08:10:00|38432.2|38417.2|38369.7|38354.7|38442.2|38427.2|38329.7|38314.7|181
1740730500000|2025-02-28 08:15:00|38382.2|38367.2|38404.7|38389.7|38419.7|38404.7|38367.2|38352.2|124
1740730800000|2025-02-28 08:20:00|38407.2|38392.2|38447.2|38432.2|38467.2|38452.2|38402.2|38387.2|187
1740731100000|2025-02-28 08:25:00|38449.7|38434.7|38479.7|38464.7|38484.7|38469.7|38417.2|38402.2|150
1740731400000|2025-02-28 08:30:00|38477.2|38462.2|38517.2|38502.2|38522.2|38507.2|38477.2|38462.2|200
1740731700000|2025-02-28 08:35:00|38519.7|38504.7|38524.7|38509.7|38544.7|38529.7|38499.7|38484.7|149
1740732000000|2025-02-28 08:40:00|38524.2|38509.2|38476.7|38461.7|38526.7|38511.7|38474.2|38459.2|142
1740732300000|2025-02-28 08:45:00|38479.2|38464.2|38476.7|38461.7|38504.2|38489.2|38466.7|38451.7|78
1740732600000|2025-02-28 08:50:00|38479.2|38464.2|38459.2|38444.2|38479.2|38464.2|38446.7|38431.7|83
1740732900000|2025-02-28 08:55:00|38461.7|38446.7|38476.7|38461.7|38501.7|38486.7|38461.7|38446.7|127
1740733200000|2025-02-28 09:00:00|38479.2|38464.2|38479.2|38464.2|38494.2|38479.2|38466.7|38451.7|82
1740733500000|2025-02-28 09:05:00|38481.7|38466.7|38504.2|38489.2|38514.2|38499.2|38476.7|38461.7|56
1740733800000|2025-02-28 09:10:00|38501.7|38486.7|38561.7|38546.7|38574.2|38559.2|38499.2|38484.2|92
1740734100000|2025-02-28 09:15:00|38559.2|38544.2|38591.7|38576.7|38609.2|38594.2|38556.7|38541.7|113
1740734400000|2025-02-28 09:20:00|38594.2|38579.2|38606.7|38591.7|38616.7|38601.7|38579.2|38564.2|69
1740734700000|2025-02-28 09:25:00|38604.2|38589.2|38634.2|38619.2|38636.7|38621.7|38589.2|38574.2|99
1740735000000|2025-02-28 09:30:00|38631.7|38616.7|38576.7|38561.7|38636.7|38621.7|38574.2|38559.2|87
1740735300000|2025-02-28 09:35:00|38579.2|38564.2|38611.7|38596.7|38616.7|38601.7|38561.7|38546.7|105
1740735600000|2025-02-28 09:40:00|38609.2|38594.2|38586.7|38571.7|38614.2|38599.2|38584.2|38569.2|57
1740735900000|2025-02-28 09:45:00|38584.2|38569.2|38606.7|38591.7|38606.7|38591.7|38576.7|38561.7|45
1740736200000|2025-02-28 09:50:00|38604.2|38589.2|38601.7|38586.7|38624.2|38609.2|38599.2|38584.2|64
1740736500000|2025-02-28 09:55:00|38604.2|38589.2|38579.2|38564.2|38604.2|38589.2|38569.2|38554.2|53
1740736800000|2025-02-28 10:00:00|38581.7|38566.7|38576.7|38561.7|38601.7|38586.7|38561.7|38546.7|50
1740737100000|2025-02-28 10:05:00|38579.2|38564.2|38571.7|38556.7|38591.7|38576.7|38561.7|38546.7|84
1740737400000|2025-02-28 10:10:00|38569.2|38554.2|38531.7|38516.7|38569.2|38554.2|38526.7|38511.7|83
1740737700000|2025-02-28 10:15:00|38529.2|38514.2|38551.7|38536.7|38564.2|38549.2|38519.2|38504.2|66
1740738000000|2025-02-28 10:20:00|38549.2|38534.2|38549.2|38534.2|38564.2|38549.2|38546.7|38531.7|66
1740738300000|2025-02-28 10:25:00|38551.7|38536.7|38546.7|38531.7|38554.2|38539.2|38531.7|38516.7|77
1740738600000|2025-02-28 10:30:00|38549.2|38534.2|38576.7|38561.7|38584.2|38569.2|38546.7|38531.7|55
1740738900000|2025-02-28 10:35:00|38574.2|38559.2|38589.2|38574.2|38596.7|38581.7|38571.7|38556.7|60
1740739200000|2025-02-28 10:40:00|38586.7|38571.7|38591.7|38576.7|38601.7|38586.7|38581.7|38566.7|50
1740739500000|2025-02-28 10:45:00|38589.2|38574.2|38606.7|38591.7|38624.2|38609.2|38589.2|38574.2|62
1740739800000|2025-02-28 10:50:00|38609.2|38594.2|38581.7|38566.7|38611.7|38596.7|38581.7|38566.7|68
1740740100000|2025-02-28 10:55:00|38584.2|38569.2|38574.2|38559.2|38596.7|38581.7|38559.2|38544.2|80
1740740400000|2025-02-28 11:00:00|38579.2|38564.2|38621.7|38606.7|38629.2|38614.2|38576.7|38561.7|69
1740740700000|2025-02-28 11:05:00|38619.2|38604.2|38629.2|38614.2|38634.2|38619.2|38609.2|38594.2|58
1740741000000|2025-02-28 11:10:00|38631.7|38616.7|38611.7|38596.7|38639.2|38624.2|38609.2|38594.2|67
1740741300000|2025-02-28 11:15:00|38609.2|38594.2|38621.7|38606.7|38621.7|38606.7|38606.7|38591.7|38
1740741600000|2025-02-28 11:20:00|38619.2|38604.2|38616.7|38601.7|38626.7|38611.7|38611.7|38596.7|30
1740741900000|2025-02-28 11:25:00|38619.2|38604.2|38624.2|38609.2|38629.2|38614.2|38616.7|38601.7|40
1740742200000|2025-02-28 11:30:00|38626.7|38611.7|38621.7|38606.7|38631.7|38616.7|38611.7|38596.7|59
1740742500000|2025-02-28 11:35:00|38624.2|38609.2|38631.7|38616.7|38636.7|38621.7|38624.2|38609.2|55
1740742800000|2025-02-28 11:40:00|38634.2|38619.2|38641.7|38626.7|38646.7|38631.7|38629.2|38614.2|64
1740743100000|2025-02-28 11:45:00|38639.2|38624.2|38649.2|38634.2|38651.7|38636.7|38624.2|38609.2|62
1740743400000|2025-02-28 11:50:00|38651.7|38636.7|38646.7|38631.7|38656.7|38641.7|38636.7|38621.7|51
1740743700000|2025-02-28 11:55:00|38649.2|38634.2|38686.7|38671.7|38704.2|38689.2|38646.7|38631.7|196
1740744000000|2025-02-28 12:00:00|38681.7|38666.7|38639.2|38624.2|38689.2|38674.2|38631.7|38616.7|45
1740744300000|2025-02-28 12:05:00|38636.7|38621.7|38616.7|38601.7|38644.2|38629.2|38604.2|38589.2|56
1740744600000|2025-02-28 12:10:00|38619.2|38604.2|38609.2|38594.2|38626.7|38611.7|38604.2|38589.2|34
1740744900000|2025-02-28 12:15:00|38606.7|38591.7|38599.2|38584.2|38619.2|38604.2|38596.7|38581.7|40
1740745200000|2025-02-28 12:20:00|38596.7|38581.7|38574.2|38559.2|38599.2|38584.2|38574.2|38559.2|50
1740745500000|2025-02-28 12:25:00|38576.7|38561.7|38541.7|38526.7|38576.7|38561.7|38536.7|38521.7|42
1740745800000|2025-02-28 12:30:00|38539.2|38524.2|38519.2|38504.2|38539.2|38524.2|38504.2|38489.2|94
1740746100000|2025-02-28 12:35:00|38516.7|38501.7|38519.2|38504.2|38534.2|38519.2|38506.7|38491.7|25
1740746400000|2025-02-28 12:40:00|38519.6|38504.6|38522.1|38507.1|38532.1|38517.1|38512.1|38497.1|35
1740746700000|2025-02-28 12:45:00|38519.6|38504.6|38512.1|38497.1|38527.1|38512.1|38502.1|38487.1|45
1740747000000|2025-02-28 12:50:00|38514.6|38499.6|38552.1|38537.1|38552.1|38537.1|38509.6|38494.6|45
1740747300000|2025-02-28 12:55:00|38549.6|38534.6|38564.6|38549.6|38567.1|38552.1|38542.1|38527.1|32
1740747600000|2025-02-28 13:00:00|38562.1|38547.1|38572.1|38557.1|38577.1|38562.1|38552.1|38537.1|74
1740747900000|2025-02-28 13:05:00|38569.6|38554.6|38562.1|38547.1|38582.1|38567.1|38547.1|38532.1|51
1740748200000|2025-02-28 13:10:00|38567.1|38552.1|38549.6|38534.6|38582.1|38567.1|38547.1|38532.1|66
1740748500000|2025-02-28 13:15:00|38547.1|38532.1|38542.1|38527.1|38554.6|38539.6|38532.1|38517.1|68
1740748800000|2025-02-28 13:20:00|38539.6|38524.6|38524.6|38509.6|38549.6|38534.6|38519.6|38504.6|58
1740749100000|2025-02-28 13:25:00|38527.1|38512.1|38532.1|38517.1|38539.6|38524.6|38517.1|38502.1|52
1740749400000|2025-02-28 13:30:00|38534.6|38519.6|38567.1|38552.1|38579.6|38564.6|38534.6|38519.6|82
1740749700000|2025-02-28 13:35:00|38564.6|38549.6|38554.6|38539.6|38582.1|38567.1|38552.1|38537.1|79
1740750000000|2025-02-28 13:40:00|38552.1|38537.1|38524.6|38509.6|38567.1|38552.1|38509.6|38494.6|96
1740750300000|2025-02-28 13:45:00|38527.1|38512.1|38542.1|38527.1|38552.1|38537.1|38517.1|38502.1|58
1740750600000|2025-02-28 13:50:00|38539.6|38524.6|38542.1|38527.1|38552.1|38537.1|38527.1|38512.1|51
1740750900000|2025-02-28 13:55:00|38544.6|38529.6|38537.1|38522.1|38557.1|38542.1|38514.6|38499.6|68
1740751200000|2025-02-28 14:00:00|38539.6|38524.6|38564.6|38549.6|38567.1|38552.1|38529.6|38514.6|49
1740751500000|2025-02-28 14:05:00|38567.1|38552.1|38587.1|38572.1|38592.1|38577.1|38562.1|38547.1|54
1740751800000|2025-02-28 14:10:00|38584.6|38569.6|38567.1|38552.1|38584.6|38569.6|38554.6|38539.6|38
1740752100000|2025-02-28 14:15:00|38569.6|38554.6|38562.1|38547.1|38577.1|38562.1|38552.1|38537.1|45
1740752400000|2025-02-28 14:20:00|38564.6|38549.6|38559.6|38544.6|38582.1|38567.1|38554.6|38539.6|73
1740752700000|2025-02-28 14:25:00|38562.1|38547.1|38559.6|38544.6|38577.1|38562.1|38554.6|38539.6|50
1740753000000|2025-02-28 14:30:00|38557.1|38542.1|38472.1|38457.1|38562.1|38547.1|38469.6|38454.6|185
1740753300000|2025-02-28 14:35:00|38474.6|38459.6|38549.6|38534.6|38557.1|38542.1|38474.6|38459.6|126
1740753600000|2025-02-28 14:40:00|38547.1|38532.1|38549.6|38534.6|38589.6|38574.6|38534.6|38519.6|142
1740753900000|2025-02-28 14:45:00|38547.1|38532.1|38537.1|38522.1|38564.6|38549.6|38522.1|38507.1|119
1740754200000|2025-02-28 14:50:00|38542.1|38527.1|38557.1|38542.1|38579.6|38564.6|38539.6|38524.6|113
1740754500000|2025-02-28 14:55:00|38559.6|38544.6|38597.1|38582.1|38597.1|38582.1|38537.1|38522.1|94
1740754800000|2025-02-28 15:00:00|38599.6|38584.6|38612.1|38597.1|38637.1|38622.1|38592.1|38577.1|150
1740755100000|2025-02-28 15:05:00|38609.6|38594.6|38602.1|38587.1|38614.6|38599.6|38582.1|38567.1|109
1740755400000|2025-02-28 15:10:00|38602|38587|38607|38592|38617|38602|38587|38572|121
1740755700000|2025-02-28 15:15:00|38604.5|38589.5|38589.5|38574.5|38612|38597|38572|38557|139
1740756000000|2025-02-28 15:20:00|38592|38577|38624.5|38609.5|38634.5|38619.5|38582|38567|108
1740756300000|2025-02-28 15:25:00|38622|38607|38632|38617|38637|38622|38607|38592|122
1740756600000|2025-02-28 15:30:00|38629.5|38614.5|38602|38587|38629.5|38614.5|38594.5|38579.5|118
1740756900000|2025-02-28 15:35:00|38599.5|38584.5|38592|38577|38607|38592|38582|38567|84
1740757200000|2025-02-28 15:40:00|38589.5|38574.5|38579.5|38564.5|38602|38587|38562|38547|76
1740757500000|2025-02-28 15:45:00|38582|38567|38584.5|38569.5|38597|38582|38567|38552|56
1740757800000|2025-02-28 15:50:00|38582|38567|38587|38572|38592|38577|38572|38557|255
1740758100000|2025-02-28 15:55:00|38582|38567|38602|38587|38604.5|38589.5|38577|38562|117
1740758400000|2025-02-28 16:00:00|38607|38592|38632|38617|38637|38622|38602|38587|233
1740758700000|2025-02-28 16:05:00|38634.5|38619.5|38637|38622|38644.5|38629.5|38629.5|38614.5|185
1740759000000|2025-02-28 16:10:00|38639.5|38624.5|38597|38582|38644.5|38629.5|38597|38582|230
1740759300000|2025-02-28 16:15:00|38602|38587|38627|38612|38627|38612|38562|38547|338
1740759600000|2025-02-28 16:20:00|38632|38617|38637|38622|38647|38632|38622|38607|467
1740759900000|2025-02-28 16:25:00|38639.5|38624.5|38627|38612|38649.5|38634.5|38622|38607|577
1740760200000|2025-02-28 16:30:00|38624.5|38609.5|38677|38662|38692|38677|38617|38602|721
1740760500000|2025-02-28 16:35:00|38672|38657|38694.5|38679.5|38717|38702|38662|38647|407
1740760800000|2025-02-28 16:40:00|38692|38677|38707|38692|38712|38697|38692|38677|114
1740761100000|2025-02-28 16:45:00|38704.5|38689.5|38719.5|38704.5|38727|38712|38694.5|38679.5|70
1740761400000|2025-02-28 16:50:00|38724.5|38699.5|38714.5|38694.5|38729.5|38704.5|38699.5|38679.5|611
1740761700000|2025-02-28 16:55:00|38709.5|38689.5|38699.5|38679.5|38709.5|38694.5|38684.5|38664.5|248
1740762000000|2025-02-28 17:00:00|38704.5|38684.5|38689.5|38669.5|38714.5|38694.5|38684.5|38664.5|322
1740762300000|2025-02-28 17:05:00|38694.5|38664.5|38669.5|38644.5|38694.5|38674.5|38659.5|38639.5|64
1740762600000|2025-02-28 17:10:00|38664.5|38649.5|38694.5|38669.5|38699.5|38679.5|38664.5|38644.5|59
1740762900000|2025-02-28 17:15:00|38689.5|38664.5|38724.5|38704.5|38724.5|38704.5|38684.5|38659.5|41
1740763200000|2025-02-28 17:20:00|38719.5|38699.5|38669.5|38649.5|38729.5|38704.5|38654.5|38629.5|91
1740763500000|2025-02-28 17:25:00|38674.5|38654.5|38669.5|38649.5|38679.5|38659.5|38659.5|38639.5|42
1740763800000|2025-02-28 17:30:00|38674.5|38644.5|38659.5|38634.5|38674.5|38649.5|38649.5|38629.5|36
1740764100000|2025-02-28 17:35:00|38654.5|38639.5|38629.5|38604.5|38659.5|38639.5|38624.5|38604.5|62
1740764400000|2025-02-28 17:40:00|38634.5|38609.5|38579.5|38559.5|38639.5|38619.5|38569.5|38549.5|53
1740764700000|2025-02-28 17:45:00|38584.5|38564.5|38509.5|38489.5|38594.5|38569.5|38509.5|38489.5|75
1740765000000|2025-02-28 17:50:00|38514.5|38494.5|38534.5|38514.5|38554.5|38534.5|38504.5|38484.5|79
1740765300000|2025-02-28 17:55:00|38539.5|38509.5|38479.5|38459.5|38539.5|38514.5|38474.5|38454.5|57
1740765600000|2025-02-28 18:00:00|38474.5|38454.5|38494.5|38469.5|38519.5|38499.5|38469.5|38449.5|25
1740765900000|2025-02-28 18:05:00|38489.5|38464.5|38474.5|38454.5|38489.5|38469.5|38464.5|38444.5|53
1740766200000|2025-02-28 18:10:00|38479.5|38449.5|38499.5|38474.5|38499.5|38474.5|38464.5|38439.5|28
1740766500000|2025-02-28 18:15:00|38494.5|38479.5|38389.5|38364.5|38524.5|38504.5|38374.5|38349.5|321
1740766800000|2025-02-28 18:20:00|38394.5|38369.5|38349.5|38324.5|38414.5|38394.5|38339.5|38314.5|108
1740767100000|2025-02-28 18:25:00|38354.5|38329.5|38424.5|38399.5|38424.5|38404.5|38349.5|38324.5|60
1740767400000|2025-02-28 18:30:00|38419.5|38394.5|38449.5|38429.5|38459.5|38434.5|38409.5|38384.5|59
1740767700000|2025-02-28 18:35:00|38454.5|38439.5|38459.5|38434.5|38469.5|38444.5|38439.5|38414.5|77
1740768000000|2025-02-28 18:40:00|38464.5|38439.5|38419.5|38394.5|38469.5|38444.5|38394.5|38369.5|77
1740768300000|2025-02-28 18:45:00|38429.5|38399.5|38424.5|38404.5|38434.5|38409.5|38389.5|38369.5|117
1740768600000|2025-02-28 18:50:00|38429.5|38399.5|38414.5|38389.5|38439.5|38414.5|38409.5|38384.5|35
1740768900000|2025-02-28 18:55:00|38409.5|38384.5|38294.5|38274.5|38409.5|38384.5|38294.5|38274.5|75
1740769200000|2025-02-28 19:00:00|38299.5|38269.5|38324.5|38304.5|38354.5|38334.5|38294.5|38269.5|68
1740769500000|2025-02-28 19:05:00|38329.5|38299.5|38334.5|38309.5|38354.5|38329.5|38319.5|38294.5|21
1740769800000|2025-02-28 19:10:00|38339.5|38314.5|38334.5|38309.5|38344.5|38324.5|38324.5|38299.5|13
1740770100000|2025-02-28 19:15:00|38339.5|38314.5|38369.5|38344.5|38369.5|38349.5|38324.5|38304.5|38
1740770400000|2025-02-28 19:20:00|38364.5|38349.5|38354.5|38329.5|38369.5|38349.5|38329.5|38304.5|33
1740770700000|2025-02-28 19:25:00|38359.5|38334.5|38349.5|38334.5|38369.5|38349.5|38344.5|38319.5|11
1740771000000|2025-02-28 19:30:00|38347|38332|38354.5|38339.5|38374.5|38359.5|38329.5|38314.5|5
1740771300000|2025-02-28 19:35:00|38357|38342|38369.5|38354.5|38387|38372|38339.5|38324.5|61
1740771600000|2025-02-28 19:40:00|38372|38357|38389.5|38374.5|38392|38377|38357|38342|25
1740771900000|2025-02-28 19:45:00|38392|38377|38414.5|38399.5|38422|38407|38384.5|38369.5|58
1740772200000|2025-02-28 19:50:00|38412|38397|38434.5|38419.5|38447|38432|38409.5|38394.5|66
1740772500000|2025-02-28 19:55:00|38437|38422|38474.5|38459.5|38482|38467|38437|38422|78
1740772800000|2025-02-28 20:00:00|38472|38457|38494.5|38479.5|38507|38492|38469.5|38454.5|31
1740773100000|2025-02-28 20:05:00|38497|38482|38499.5|38484.5|38524.5|38509.5|38484.5|38469.5|55
1740773400000|2025-02-28 20:10:00|38502|38487|38499.5|38484.5|38509.5|38494.5|38482|38467|20
1740773700000|2025-02-28 20:15:00|38502|38487|38514.5|38499.5|38529.5|38514.5|38502|38487|41
1740774000000|2025-02-28 20:20:00|38512|38497|38534.5|38519.5|38537|38522|38509.5|38494.5|39
1740774300000|2025-02-28 20:25:00|38537|38522|38564.5|38549.5|38567|38552|38534.5|38519.5|11
1740774600000|2025-02-28 20:30:00|38562|38547|38524.5|38509.5|38562|38547|38519.5|38504.5|21
1740774900000|2025-02-28 20:35:00|38522|38507|38534.5|38519.5|38542|38527|38494.5|38479.5|25
1740775200000|2025-02-28 20:40:00|38532|38517|38544.5|38529.5|38557|38542|38532|38517|19
1740775500000|2025-02-28 20:45:00|38539.5|38524.5|38554.5|38539.5|38554.5|38539.5|38534.5|38519.5|13
1740775800000|2025-02-28 20:50:00|38557|38542|38582|38567|38587|38572|38542|38527|36
1740776100000|2025-02-28 20:55:00|38584.5|38569.5|38654.5|38639.5|38662|38647|38584.5|38569.5|58
1740776400000|2025-02-28 21:00:00|38633.3|38593.3|38617.5|38577.5|38664|38624|38617.5|38577.5|0
1740776700000|2025-02-28 21:05:00|38617.3|38577.3|38635.3|38595.3|38645.5|38605.5|38595.8|38555.8|0
1740777000000|2025-02-28 21:10:00|38635.2|38595.2|38616.2|38576.2|38637.8|38597.8|38607.3|38567.3|0
1740777300000|2025-02-28 21:15:00|38617.5|38577.5|38626.4|38586.4|38626.4|38586.4|38604.1|38564.1|0
1740777600000|2025-02-28 21:20:00|38627.6|38587.6|38635.3|38595.3|38643.6|38603.6|38627.6|38587.6|0
1740777900000|2025-02-28 21:25:00|38636.6|38596.6|38620.6|38580.6|38636.6|38596.6|38618.7|38578.7|0
1740778200000|2025-02-28 21:30:00|38619.4|38579.4|38617.5|38577.5|38627.6|38587.6|38616.2|38576.2|0
1740778500000|2025-02-28 21:35:00|38618.7|38578.7|38614.3|38574.3|38623.2|38583.2|38613|38573|0
1740778800000|2025-02-28 21:40:00|38616.2|38576.2|38618.7|38578.7|38621.9|38581.9|38614.3|38574.3|0
1740779100000|2025-02-28 21:45:00|38617.5|38577.5|38618.7|38578.7|38627.6|38587.6|38616.2|38576.2|0
1740779400000|2025-02-28 21:50:00|38617.5|38577.5|38627.6|38587.6|38633.4|38593.4|38617.5|38577.5|0
1740779700000|2025-02-28 21:55:00|38626.4|38586.4|38621.3|38581.3|38630.8|38590.8|38616.8|38576.8|0
1740956400000|2025-03-02 23:00:00|38761.1|38721.1|38776.4|38736.4|38780.8|38740.8|38746.1|38706.1|0
1740956700000|2025-03-02 23:05:00|38777.6|38737.6|38837.1|38797.1|38839|38799|38769|38729|0
1740957000000|2025-03-02 23:10:00|38839|38799|38828.5|38788.5|38839|38799|38805.7|38765.7|0
1740957300000|2025-03-02 23:15:00|38826.6|38786.6|38808.4|38768.4|38830.4|38790.4|38806.5|38766.5|0
1740957600000|2025-03-02 23:20:00|38806.5|38766.5|38790.9|38750.9|38810.3|38770.3|38782.4|38742.4|0
1740957900000|2025-03-02 23:25:00|38790.8|38750.8|38784.4|38744.4|38807.2|38767.2|38772.3|38732.3|0
1740958200000|2025-03-02 23:30:00|38784.3|38744.3|38781.2|38741.2|38793.9|38753.9|38769.8|38729.8|0
1740958500000|2025-03-02 23:35:00|38781.1|38741.1|38777.4|38737.4|38796.4|38756.4|38768.5|38728.5|0
1740958800000|2025-03-02 23:40:00|38777.3|38737.3|38764.1|38724.1|38782.5|38742.5|38756.4|38716.4|0
1740959100000|2025-03-02 23:45:00|38762.8|38722.8|38757.5|38717.5|38784.9|38744.9|38751.8|38711.8|0
1740959400000|2025-03-02 23:50:00|38756.9|38716.9|38745.4|38705.4|38764.5|38724.5|38740.3|38700.3|0
1740959700000|2025-03-02 23:55:00|38744.8|38704.8|38757.1|38717.1|38764.5|38724.5|38741.6|38701.6|0
1740960000000|2025-03-03 00:00:00|38758.4|38718.4|38718.9|38678.9|38764.1|38724.1|38707.4|38667.4|0
1740960300000|2025-03-03 00:05:00|38718.8|38678.8|38720.8|38680.8|38724.6|38684.6|38698.5|38658.5|0
1740960600000|2025-03-03 00:10:00|38722|38682|38682.9|38642.9|38723.3|38683.3|38682.9|38642.9|0
1740960900000|2025-03-03 00:15:00|38681.7|38641.7|38727.3|38687.3|38795.7|38755.7|38677.3|38637.3|0
1740961200000|2025-03-03 00:20:00|38727.4|38687.4|38770.4|38730.4|38801.9|38761.9|38727.4|38687.4|0
1740961500000|2025-03-03 00:25:00|38770.3|38730.3|38788.8|38748.8|38795.2|38755.2|38770.1|38730.1|0
1740961800000|2025-03-03 00:30:00|38788.7|38748.7|38751.6|38711.6|38788.8|38748.8|38742.3|38702.3|0
1740962100000|2025-03-03 00:35:00|38751.5|38711.5|38708.2|38668.2|38751.5|38711.5|38688.7|38648.7|0
1740962400000|2025-03-03 00:40:00|38708.3|38668.3|38721.2|38681.2|38721.2|38681.2|38702.2|38662.2|0
1740962700000|2025-03-03 00:45:00|38727.3|38687.3|38715.4|38675.4|38740.1|38700.1|38715.4|38675.4|0
1740963000000|2025-03-03 00:50:00|38715.5|38675.5|38721.2|38681.2|38727.6|38687.6|38708.8|38668.8|0
1740963300000|2025-03-03 00:55:00|38721.4|38681.4|38668.4|38628.4|38721.4|38681.4|38668.3|38628.3|0
1740963600000|2025-03-03 01:00:00|38668.5|38628.5|38668.9|38628.9|38684.8|38644.8|38646.2|38606.2|0
1740963900000|2025-03-03 01:05:00|38665.8|38625.8|38690.9|38650.9|38709.9|38669.9|38665.7|38625.7|0
1740964200000|2025-03-03 01:10:00|38690.8|38650.8|38665.9|38625.9|38690.9|38650.9|38662.5|38622.5|0
1740964500000|2025-03-03 01:15:00|38697.4|38657.4|38684.9|38644.9|38709.6|38669.6|38678.4|38638.4|0
1740964800000|2025-03-03 01:20:00|38685|38645|38697.7|38657.7|38697.7|38657.7|38678.6|38638.6|0
1740965100000|2025-03-03 01:25:00|38697.6|38657.6|38704.1|38664.1|38710.5|38670.5|38691.3|38651.3|0
1740965400000|2025-03-03 01:30:00|38672.5|38632.5|38659.9|38619.9|38678.7|38638.7|38653.3|38613.3|0
1740965700000|2025-03-03 01:35:00|38659.8|38619.8|38662.6|38622.6|38665.9|38625.9|38640.6|38600.6|0
1740966000000|2025-03-03 01:40:00|38659.5|38619.5|38653.3|38613.3|38659.6|38619.6|38634.4|38594.4|0
1740966300000|2025-03-03 01:45:00|38653.5|38613.5|38678.8|38638.8|38679|38639|38653.1|38613.1|0
1740966600000|2025-03-03 01:50:00|38678.9|38638.9|38679.3|38639.3|38691.6|38651.6|38678.8|38638.8|0
1740966900000|2025-03-03 01:55:00|38679.4|38639.4|38698.1|38658.1|38698.3|38658.3|38679.3|38639.3|0
1740967200000|2025-03-03 02:00:00|38698|38658|38698.2|38658.2|38710.8|38670.8|38685.6|38645.6|0
1740967500000|2025-03-03 02:05:00|38692|38652|38729.2|38689.2|38729.6|38689.6|38688.8|38648.8|0
1740967800000|2025-03-03 02:10:00|38729.3|38689.3|38716.9|38676.9|38735.6|38695.6|38713.5|38673.5|0
1740968100000|2025-03-03 02:15:00|38716.8|38676.8|38722.9|38682.9|38723.1|38683.1|38710.2|38670.2|0
1740968400000|2025-03-03 02:20:00|38722.8|38682.8|38722.5|38682.5|38722.9|38682.9|38713|38673|0
1740968700000|2025-03-03 02:25:00|38722.4|38682.4|38709.9|38669.9|38728.8|38688.8|38709.7|38669.7|0
1740969000000|2025-03-03 02:30:00|38709.8|38669.8|38722.3|38682.3|38722.3|38682.3|38709.4|38669.4|0
1740969300000|2025-03-03 02:35:00|38722.4|38682.4|38722.6|38682.6|38729|38689|38722.4|38682.4|0
1740969600000|2025-03-03 02:40:00|38722.7|38682.7|38722.6|38682.6|38728.9|38688.9|38722.5|38682.5|0
1740969900000|2025-03-03 02:45:00|38722.7|38682.7|38722.6|38682.6|38722.9|38682.9|38716.2|38676.2|0
1740970200000|2025-03-03 02:50:00|38722.7|38682.7|38732.4|38692.4|38735.5|38695.5|38716.5|38676.5|0
1740970500000|2025-03-03 02:55:00|38729.3|38689.3|38722.5|38682.5|38732.4|38692.4|38710.5|38670.5|0
1740970800000|2025-03-03 03:00:00|38722.6|38682.6|38709.9|38669.9|38722.7|38682.7|38709.6|38669.6|0
1740971100000|2025-03-03 03:05:00|38709.8|38669.8|38715.7|38675.7|38716|38676|38709.4|38669.4|0
1740971400000|2025-03-03 03:10:00|38715.8|38675.8|38709.5|38669.5|38715.8|38675.8|38709.4|38669.4|0
1740971700000|2025-03-03 03:15:00|38712.6|38672.6|38709.5|38669.5|38715.9|38675.9|38709.3|38669.3|0
1740972000000|2025-03-03 03:20:00|38709.4|38669.4|38709|38669|38715.9|38675.9|38708.9|38668.9|0
1740972300000|2025-03-03 03:25:00|38709.1|38669.1|38721.8|38681.8|38728.1|38688.1|38709|38669|0
1740972600000|2025-03-03 03:30:00|38718.7|38678.7|38718.9|38678.9|38722|38682|38709.2|38669.2|0
1740972900000|2025-03-03 03:35:00|38718.8|38678.8|38728.4|38688.4|38728.4|38688.4|38718.8|38678.8|0
1740973200000|2025-03-03 03:40:00|38734.6|38694.6|38734.5|38694.5|38734.7|38694.7|38728.2|38688.2|0
1740973500000|2025-03-03 03:45:00|38734.4|38694.4|38734.7|38694.7|38734.8|38694.8|38731.4|38691.4|0
1740973800000|2025-03-03 03:50:00|38734.8|38694.8|38734.8|38694.8|38734.9|38694.9|38734.7|38694.7|0
1740974100000|2025-03-03 03:55:00|38734.9|38694.9|38744.2|38704.2|38747.4|38707.4|38734.8|38694.8|0
1740974400000|2025-03-03 04:00:00|38741.2|38701.2|38741.3|38701.3|38759.9|38719.9|38741.1|38701.1|0
1740974700000|2025-03-03 04:05:00|38741.2|38701.2|38741.6|38701.6|38753.9|38713.9|38734.9|38694.9|0
1740975000000|2025-03-03 04:10:00|38741.5|38701.5|38766.6|38726.6|38772.8|38732.8|38738.4|38698.4|0
1740975300000|2025-03-03 04:15:00|38766.5|38726.5|38757.4|38717.4|38766.5|38726.5|38754.1|38714.1|0
1740975600000|2025-03-03 04:20:00|38754.3|38714.3|38760.6|38720.6|38766.9|38726.9|38754.1|38714.1|0
1740975900000|2025-03-03 04:25:00|38760.7|38720.7|38766.8|38726.8|38770|38730|38757.5|38717.5|0
1740976200000|2025-03-03 04:30:00|38766.9|38726.9|38757.5|38717.5|38766.9|38726.9|38757.5|38717.5|0
1740976500000|2025-03-03 04:35:00|38754.4|38714.4|38751.3|38711.3|38760.8|38720.8|38751.2|38711.2|0
1740976800000|2025-03-03 04:40:00|38751.2|38711.2|38773|38733|38773.1|38733.1|38748.1|38708.1|0
1740977100000|2025-03-03 04:45:00|38763.8|38723.8|38760.8|38720.8|38763.8|38723.8|38754.4|38714.4|0
1740977400000|2025-03-03 04:50:00|38760.9|38720.9|38748.4|38708.4|38767|38727|38742.1|38702.1|0
1740977700000|2025-03-03 04:55:00|38748.5|38708.5|38767.2|38727.2|38767.2|38727.2|38748.5|38708.5|0
1740978000000|2025-03-03 05:00:00|38767.1|38727.1|38767.3|38727.3|38773.5|38733.5|38766.9|38726.9|0
1740978300000|2025-03-03 05:05:00|38767.4|38727.4|38767|38727|38773.6|38733.6|38754.6|38714.6|0
1740978600000|2025-03-03 05:10:00|38773.2|38733.2|38776.6|38736.6|38779.7|38739.7|38773.2|38733.2|0
1740978900000|2025-03-03 05:15:00|38773.5|38733.5|38792.2|38752.2|38792.3|38752.3|38773.4|38733.4|0
1740979200000|2025-03-03 05:20:00|38786.1|38746.1|38804.6|38764.6|38810.8|38770.8|38782.8|38742.8|0
1740979500000|2025-03-03 05:25:00|38804.5|38764.5|38823.7|38783.7|38826.9|38786.9|38804.5|38764.5|0
1740979800000|2025-03-03 05:30:00|38823.6|38783.6|38823.8|38783.8|38830|38790|38798.6|38758.6|0
1740980100000|2025-03-03 05:35:00|38830|38790|38823.8|38783.8|38836.2|38796.2|38823.7|38783.7|0
1740980400000|2025-03-03 05:40:00|38823.9|38783.9|38836.2|38796.2|38836.4|38796.4|38823.8|38783.8|0
1740980700000|2025-03-03 05:45:00|38836.1|38796.1|38835.8|38795.8|38836.1|38796.1|38823.7|38783.7|0
1740981000000|2025-03-03 05:50:00|38829.7|38789.7|38823.6|38783.6|38842.2|38802.2|38823.5|38783.5|0
1740981300000|2025-03-03 05:55:00|38823.5|38783.5|38842.2|38802.2|38842.2|38802.2|38823.5|38783.5|0
1740981600000|2025-03-03 06:00:00|38842.1|38802.1|38834.3|38794.3|38842.1|38802.1|38821.6|38781.6|0
1740981900000|2025-03-03 06:05:00|38834.2|38794.2|38824.5|38784.5|38834.2|38794.2|38821.4|38781.4|0
1740982200000|2025-03-03 06:10:00|38821.4|38781.4|38827.5|38787.5|38827.7|38787.7|38818.1|38778.1|0
1740982500000|2025-03-03 06:15:00|38824.4|38784.4|38828.3|38788.3|38828.4|38788.4|38821.3|38781.3|0
1740982800000|2025-03-03 06:20:00|38828.2|38788.2|38840.9|38800.9|38841|38801|38822.1|38782.1|0
1740983100000|2025-03-03 06:25:00|38841|38801|38881|38841|38890.3|38850.3|38840.9|38800.9|0
1740983400000|2025-03-03 06:30:00|38880.9|38840.9|38856.1|38816.1|38893.6|38853.6|38846.8|38806.8|0
1740983700000|2025-03-03 06:35:00|38856.2|38816.2|38825.7|38785.7|38868.7|38828.7|38825.7|38785.7|0
1740984000000|2025-03-03 06:40:00|38822.6|38782.6|38826|38786|38832.1|38792.1|38822.5|38782.5|0
1740984300000|2025-03-03 06:45:00|38826.1|38786.1|38828.6|38788.6|38835.6|38795.6|38825.3|38785.3|0
1740984600000|2025-03-03 06:50:00|38825.5|38785.5|38813.6|38773.6|38838.5|38798.5|38785.3|38745.3|0
1740984900000|2025-03-03 06:55:00|38813.5|38773.5|38807.2|38767.2|38819.7|38779.7|38800.9|38760.9|0
1740985200000|2025-03-03 07:00:00|38802.5|38787.5|38787.5|38772.5|38822.5|38807.5|38787.5|38772.5|45
1740985500000|2025-03-03 07:05:00|38782.5|38767.5|38787.5|38772.5|38805|38790|38782.5|38767.5|42
1740985800000|2025-03-03 07:10:00|38785|38770|38792.5|38777.5|38795|38780|38782.5|38767.5|35
1740986100000|2025-03-03 07:15:00|38790|38775|38782.5|38767.5|38802.5|38787.5|38770|38755|27
1740986400000|2025-03-03 07:20:00|38780|38765|38755|38740|38780|38765|38740|38725|16
1740986700000|2025-03-03 07:25:00|38752.5|38737.5|38735|38720|38752.5|38737.5|38730|38715|24
1740987000000|2025-03-03 07:30:00|38730|38715|38787.5|38772.5|38790|38775|38730|38715|40
1740987300000|2025-03-03 07:35:00|38795|38780|38827.5|38812.5|38827.5|38812.5|38790|38775|32
1740987600000|2025-03-03 07:40:00|38825|38810|38845|38830|38845|38830|38817.5|38802.5|33
1740987900000|2025-03-03 07:45:00|38842.5|38827.5|38822.5|38807.5|38845|38830|38817.5|38802.5|32
1740988200000|2025-03-03 07:50:00|38820|38805|38810|38795|38845|38830|38810|38795|36
1740988500000|2025-03-03 07:55:00|38812.5|38797.5|38842.5|38827.5|38847.5|38832.5|38800|38785|141
1740988800000|2025-03-03 08:00:00|38840|38825|38887.5|38872.5|38910|38895|38825|38810|645
1740989100000|2025-03-03 08:05:00|38890|38875|38895|38880|38900|38885|38840|38825|304
1740989400000|2025-03-03 08:10:00|38892.5|38877.5|38792.5|38777.5|38907.5|38892.5|38787.5|38772.5|209
1740989700000|2025-03-03 08:15:00|38790|38775|38655|38640|38792.5|38777.5|38645|38630|360
1740990000000|2025-03-03 08:20:00|38652.5|38637.5|38595|38580|38720|38705|38592.5|38577.5|278
1740990300000|2025-03-03 08:25:00|38602.5|38587.5|38467.5|38452.5|38605|38590|38437.5|38422.5|425
1740990600000|2025-03-03 08:30:00|38470|38455|38420|38405|38490|38475|38407.5|38392.5|246
1740990900000|2025-03-03 08:35:00|38422.5|38407.5|38480|38465|38480|38465|38402.5|38387.5|251
1740991200000|2025-03-03 08:40:00|38482.1|38467.1|38594.6|38579.6|38609.6|38594.6|38482.1|38467.1|189
1740991500000|2025-03-03 08:45:00|38597.1|38582.1|38544.6|38529.6|38624.6|38609.6|38542.1|38527.1|271
1740991800000|2025-03-03 08:50:00|38547.1|38532.1|38552.1|38537.1|38572.1|38557.1|38507.1|38492.1|134
1740992100000|2025-03-03 08:55:00|38559.6|38544.6|38582.1|38567.1|38589.6|38574.6|38544.6|38529.6|117
1740992400000|2025-03-03 09:00:00|38579.6|38564.6|38607.1|38592.1|38617.1|38602.1|38567.1|38552.1|129
1740992700000|2025-03-03 09:05:00|38609.6|38594.6|38582.1|38567.1|38612.1|38597.1|38572.1|38557.1|133
1740993000000|2025-03-03 09:10:00|38584.6|38569.6|38592.1|38577.1|38619.6|38604.6|38584.6|38569.6|80
1740993300000|2025-03-03 09:15:00|38594.6|38579.6|38669.6|38654.6|38677.1|38662.1|38594.6|38579.6|154
1740993600000|2025-03-03 09:20:00|38672.1|38657.1|38677.1|38662.1|38692.1|38677.1|38637.1|38622.1|115
1740993900000|2025-03-03 09:25:00|38674.6|38659.6|38704.6|38689.6|38707.1|38692.1|38664.6|38649.6|63
1740994200000|2025-03-03 09:30:00|38707.1|38692.1|38747.1|38732.1|38749.6|38734.6|38707.1|38692.1|84
1740994500000|2025-03-03 09:35:00|38749.6|38734.6|38749.6|38734.6|38754.6|38739.6|38724.6|38709.6|72
1740994800000|2025-03-03 09:40:00|38747.1|38732.1|38762.1|38747.1|38772.1|38757.1|38744.6|38729.6|69
1740995100000|2025-03-03 09:45:00|38764.6|38749.6|38832.1|38817.1|38832.1|38817.1|38762.1|38747.1|155
1740995400000|2025-03-03 09:50:00|38837.1|38822.1|38854.6|38839.6|38859.6|38844.6|38837.1|38822.1|85
1740995700000|2025-03-03 09:55:00|38857.1|38842.1|38864.6|38849.6|38864.6|38849.6|38829.6|38814.6|59
1740996000000|2025-03-03 10:00:00|38867.1|38852.1|38857.1|38842.1|38889.6|38874.6|38844.6|38829.6|141
1740996300000|2025-03-03 10:05:00|38854.6|38839.6|38829.6|38814.6|38859.6|38844.6|38794.6|38779.6|102
1740996600000|2025-03-03 10:10:00|38827.1|38812.1|38799.6|38784.6|38839.6|38824.6|38792.1|38777.1|65
1740996900000|2025-03-03 10:15:00|38797.1|38782.1|38842.1|38827.1|38847.1|38832.1|38797.1|38782.1|50
1740997200000|2025-03-03 10:20:00|38844.6|38829.6|38787.1|38772.1|38847.1|38832.1|38787.1|38772.1|97
1740997500000|2025-03-03 10:25:00|38789.6|38774.6|38834.6|38819.6|38837.1|38822.1|38762.1|38747.1|168
1740997800000|2025-03-03 10:30:00|38837.1|38822.1|38849.6|38834.6|38852.1|38837.1|38819.6|38804.6|70
1740998100000|2025-03-03 10:35:00|38852.1|38837.1|38847.1|38832.1|38864.6|38849.6|38832.1|38817.1|63
1740998400000|2025-03-03 10:40:00|38844.6|38829.6|38852.1|38837.1|38857.1|38842.1|38837.1|38822.1|40
1740998700000|2025-03-03 10:45:00|38849.6|38834.6|38877.1|38862.1|38879.6|38864.6|38847.1|38832.1|27
1740999000000|2025-03-03 10:50:00|38874.6|38859.6|38889.6|38874.6|38897.1|38882.1|38869.6|38854.6|47
1740999300000|2025-03-03 10:55:00|38887.1|38872.1|38894.6|38879.6|38899.6|38884.6|38877.1|38862.1|52
1740999600000|2025-03-03 11:00:00|38899.6|38884.6|38902.1|38887.1|38902.1|38887.1|38882.1|38867.1|51
1740999900000|2025-03-03 11:05:00|38897.1|38882.1|38917.1|38902.1|38919.6|38904.6|38877.1|38862.1|75
1741000200000|2025-03-03 11:10:00|38919.6|38904.6|38917.1|38902.1|38919.6|38904.6|38892.1|38877.1|53
1741000500000|2025-03-03 11:15:00|38914.6|38899.6|38909.6|38894.6|38917.1|38902.1|38897.1|38882.1|31
1741000800000|2025-03-03 11:20:00|38912.1|38897.1|38917.1|38902.1|38927.1|38912.1|38907.1|38892.1|46
1741001100000|2025-03-03 11:25:00|38919.6|38904.6|38917.1|38902.1|38922.1|38907.1|38902.1|38887.1|36
1741001400000|2025-03-03 11:30:00|38919.6|38904.6|38872.1|38857.1|38922.1|38907.1|38872.1|38857.1|167
1741001700000|2025-03-03 11:35:00|38869.6|38854.6|38839.6|38824.6|38872.1|38857.1|38837.1|38822.1|38
1741002000000|2025-03-03 11:40:00|38837.1|38822.1|38859.6|38844.6|38877.1|38862.1|38837.1|38822.1|46
1741002300000|2025-03-03 11:45:00|38857.1|38842.1|38889.6|38874.6|38892.1|38877.1|38852.1|38837.1|41
1741002600000|2025-03-03 11:50:00|38892.1|38877.1|38912.1|38897.1|38919.6|38904.6|38892.1|38877.1|54
1741002900000|2025-03-03 11:55:00|38914.6|38899.6|38927.1|38912.1|38937.1|38922.1|38912.1|38897.1|89
1741003200000|2025-03-03 12:00:00|38924.6|38909.6|38947.1|38932.1|38952.1|38937.1|38917.1|38902.1|66
1741003500000|2025-03-03 12:05:00|38949.6|38934.6|38972.1|38957.1|38982.1|38967.1|38947.1|38932.1|179
1741003800000|2025-03-03 12:10:00|38974.6|38959.6|39032.1|39017.1|39042.1|39027.1|38939.6|38924.6|175
1741004100000|2025-03-03 12:15:00|39034.6|39019.6|39037.1|39022.1|39057.1|39042.1|39022.1|39007.1|104
1741004400000|2025-03-03 12:20:00|39042.1|39027.1|39074.6|39059.6|39087.1|39072.1|39037.1|39022.1|412
1741004700000|2025-03-03 12:25:00|39077.1|39062.1|39039.6|39024.6|39079.6|39064.6|39022.1|39007.1|183
1741005000000|2025-03-03 12:30:00|39042.1|39027.1|39047.1|39032.1|39049.6|39034.6|39012.1|38997.1|63
1741005300000|2025-03-03 12:35:00|39049.6|39034.6|39069.6|39054.6|39082.1|39067.1|39037.1|39022.1|163
1741005600000|2025-03-03 12:40:00|39066.9|39051.9|39056.9|39041.9|39069.4|39054.4|39041.9|39026.9|61
1741005900000|2025-03-03 12:45:00|39059.4|39044.4|39114.4|39099.4|39114.4|39099.4|39056.9|39041.9|103
1741006200000|2025-03-03 12:50:00|39116.9|39101.9|39136.9|39121.9|39146.9|39131.9|39114.4|39099.4|170
1741006500000|2025-03-03 12:55:00|39139.4|39124.4|39159.4|39144.4|39159.4|39144.4|39124.4|39109.4|102
1741006800000|2025-03-03 13:00:00|39161.9|39146.9|39144.4|39129.4|39166.9|39151.9|39139.4|39124.4|94
1741007100000|2025-03-03 13:05:00|39141.9|39126.9|39129.4|39114.4|39149.4|39134.4|39106.9|39091.9|112
1741007400000|2025-03-03 13:10:00|39126.9|39111.9|39099.4|39084.4|39126.9|39111.9|39099.4|39084.4|90
1741007700000|2025-03-03 13:15:00|39101.9|39086.9|39124.4|39109.4|39124.4|39109.4|39101.9|39086.9|83
1741008000000|2025-03-03 13:20:00|39126.9|39111.9|39159.4|39144.4|39159.4|39144.4|39114.4|39099.4|131
1741008300000|2025-03-03 13:25:00|39161.9|39146.9|39159.4|39144.4|39164.4|39149.4|39141.9|39126.9|51
1741008600000|2025-03-03 13:30:00|39164.4|39149.4|39139.4|39124.4|39164.4|39149.4|39121.9|39106.9|71
1741008900000|2025-03-03 13:35:00|39136.9|39121.9|39129.4|39114.4|39146.9|39131.9|39114.4|39099.4|81
1741009200000|2025-03-03 13:40:00|39131.9|39116.9|39151.9|39136.9|39159.4|39144.4|39129.4|39114.4|56
1741009500000|2025-03-03 13:45:00|39149.4|39134.4|39164.4|39149.4|39179.4|39164.4|39144.4|39129.4|77
1741009800000|2025-03-03 13:50:00|39161.9|39146.9|39166.9|39151.9|39169.4|39154.4|39139.4|39124.4|151
1741010100000|2025-03-03 13:55:00|39164.4|39149.4|39154.4|39139.4|39164.4|39149.4|39139.4|39124.4|80
1741010400000|2025-03-03 14:00:00|39156.9|39141.9|39184.4|39169.4|39189.4|39174.4|39139.4|39124.4|157
1741010700000|2025-03-03 14:05:00|39181.9|39166.9|39211.9|39196.9|39221.9|39206.9|39181.9|39166.9|194
1741011000000|2025-03-03 14:10:00|39209.4|39194.4|39226.9|39211.9|39226.9|39211.9|39209.4|39194.4|103
1741011300000|2025-03-03 14:15:00|39224.4|39209.4|39239.4|39224.4|39239.4|39224.4|39216.9|39201.9|107
1741011600000|2025-03-03 14:20:00|39241.9|39226.9|39234.4|39219.4|39251.9|39236.9|39229.4|39214.4|117
1741011900000|2025-03-03 14:25:00|39231.9|39216.9|39179.4|39164.4|39231.9|39216.9|39179.4|39164.4|82
1741012200000|2025-03-03 14:30:00|39181.9|39166.9|39229.4|39214.4|39239.4|39224.4|39174.4|39159.4|144
1741012500000|2025-03-03 14:35:00|39226.9|39211.9|39189.4|39174.4|39239.4|39224.4|39186.9|39171.9|137
1741012800000|2025-03-03 14:40:00|39191.9|39176.9|39149.4|39134.4|39199.4|39184.4|39136.9|39121.9|140
1741013100000|2025-03-03 14:45:00|39146.9|39131.9|39159.4|39144.4|39194.4|39179.4|39146.9|39131.9|175
1741013400000|2025-03-03 14:50:00|39156.9|39141.9|39216.9|39201.9|39229.4|39214.4|39156.9|39141.9|299
1741013700000|2025-03-03 14:55:00|39219.4|39204.4|39191.9|39176.9|39224.4|39209.4|39179.4|39164.4|122
1741014000000|2025-03-03 15:00:00|39189.4|39174.4|39129.4|39114.4|39196.9|39181.9|39096.9|39081.9|243
1741014300000|2025-03-03 15:05:00|39131.9|39116.9|39089.4|39074.4|39144.4|39129.4|39084.4|39069.4|151
1741014600000|2025-03-03 15:10:00|39090.2|39075.2|39090.2|39075.2|39147.7|39132.7|39080.2|39065.2|108
1741014900000|2025-03-03 15:15:00|39087.7|39072.7|39092.7|39077.7|39097.7|39082.7|39070.2|39055.2|109
1741015200000|2025-03-03 15:20:00|39090.2|39075.2|39117.7|39102.7|39145.2|39130.2|39090.2|39075.2|88
1741015500000|2025-03-03 15:25:00|39115.2|39100.2|39237.7|39222.7|39240.2|39225.2|39100.2|39085.2|239
1741015800000|2025-03-03 15:30:00|39235.2|39220.2|39207.7|39192.7|39250.2|39235.2|39185.2|39170.2|239
1741016100000|2025-03-03 15:35:00|39205.2|39190.2|39175.2|39160.2|39207.7|39192.7|39137.7|39122.7|130
1741016400000|2025-03-03 15:40:00|39172.7|39157.7|39242.7|39227.7|39255.2|39240.2|39157.7|39142.7|163
1741016700000|2025-03-03 15:45:00|39240.2|39225.2|39210.2|39195.2|39240.2|39225.2|39185.2|39170.2|128
1741017000000|2025-03-03 15:50:00|39212.7|39197.7|39205.2|39190.2|39215.2|39200.2|39170.2|39155.2|126
1741017300000|2025-03-03 15:55:00|39210.2|39195.2|39212.7|39197.7|39235.2|39220.2|39190.2|39175.2|114
1741017600000|2025-03-03 16:00:00|39217.7|39202.7|39195.2|39180.2|39235.2|39220.2|39170.2|39155.2|134
1741017900000|2025-03-03 16:05:00|39197.7|39182.7|39155.2|39140.2|39200.2|39185.2|39145.2|39130.2|102
1741018200000|2025-03-03 16:10:00|39160.2|39145.2|39145.2|39130.2|39175.2|39160.2|39130.2|39115.2|217
1741018500000|2025-03-03 16:15:00|39142.7|39127.7|39140.2|39125.2|39155.2|39140.2|39112.7|39097.7|128
1741018800000|2025-03-03 16:20:00|39142.7|39127.7|39165.2|39150.2|39175.2|39160.2|39132.7|39117.7|166
1741019100000|2025-03-03 16:25:00|39162.7|39147.7|39117.7|39102.7|39170.2|39155.2|39110.2|39095.2|305
1741019400000|2025-03-03 16:30:00|39115.2|39100.2|39075.2|39060.2|39130.2|39115.2|39065.2|39050.2|469
1741019700000|2025-03-03 16:35:00|39072.7|39057.7|39052.7|39037.7|39110.2|39095.2|39050.2|39035.2|211
1741020000000|2025-03-03 16:40:00|39055.2|39040.2|39045.2|39030.2|39057.7|39042.7|39035.2|39020.2|82
1741020300000|2025-03-03 16:45:00|39047.7|39032.7|39090.2|39075.2|39100.2|39085.2|39042.7|39027.7|50
1741020600000|2025-03-03 16:50:00|39092.7|39072.7|39122.7|39097.7|39127.7|39107.7|39087.7|39067.7|50
1741020900000|2025-03-03 16:55:00|39127.7|39102.7|39122.7|39102.7|39137.7|39117.7|39112.7|39092.7|53
1741021200000|2025-03-03 17:00:00|39117.7|39097.7|39102.7|39082.7|39122.7|39097.7|39092.7|39072.7|50
1741021500000|2025-03-03 17:05:00|39107.7|39087.7|39107.7|39087.7|39132.7|39107.7|39107.7|39082.7|29
1741021800000|2025-03-03 17:10:00|39112.7|39092.7|39137.7|39112.7|39142.7|39122.7|39107.7|39092.7|35
1741022100000|2025-03-03 17:15:00|39132.7|39107.7|39147.7|39127.7|39147.7|39127.7|39117.7|39092.7|16
1741022400000|2025-03-03 17:20:00|39152.7|39132.7|39152.7|39132.7|39167.7|39147.7|39142.7|39122.7|34
1741022700000|2025-03-03 17:25:00|39157.7|39137.7|39147.7|39127.7|39162.7|39142.7|39142.7|39122.7|44
1741023000000|2025-03-03 17:30:00|39142.7|39122.7|39157.7|39132.7|39162.7|39137.7|39132.7|39112.7|31
1741023300000|2025-03-03 17:35:00|39162.7|39137.7|39162.7|39142.7|39167.7|39147.7|39137.7|39117.7|40
1741023600000|2025-03-03 17:40:00|39167.7|39147.7|39187.7|39162.7|39192.7|39172.7|39162.7|39142.7|94
1741023900000|2025-03-03 17:45:00|39182.7|39167.7|39172.7|39147.7|39182.7|39167.7|39147.7|39127.7|81
1741024200000|2025-03-03 17:50:00|39167.7|39152.7|39142.7|39117.7|39177.7|39157.7|39137.7|39117.7|65
1741024500000|2025-03-03 17:55:00|39137.7|39122.7|39112.7|39087.7|39142.7|39122.7|39107.7|39082.7|23
1741024800000|2025-03-03 18:00:00|39107.7|39092.7|39087.7|39067.7|39117.7|39097.7|39087.7|39067.7|27
1741025100000|2025-03-03 18:05:00|39082.7|39062.7|39052.7|39032.7|39082.7|39062.7|39042.7|39022.7|30
1741025400000|2025-03-03 18:10:00|39047.7|39027.7|39012.7|38987.7|39047.7|39032.7|39002.7|38977.7|45
1741025700000|2025-03-03 18:15:00|39017.7|38992.7|39022.7|38997.7|39037.7|39012.7|39012.7|38987.7|20
1741026000000|2025-03-03 18:20:00|39027.7|39002.7|39037.7|39017.7|39042.7|39022.7|39007.7|38987.7|23
1741026300000|2025-03-03 18:25:00|39032.7|39012.7|38952.7|38927.7|39032.7|39017.7|38947.7|38927.7|56
1741026600000|2025-03-03 18:30:00|38947.7|38932.7|38927.7|38907.7|38977.7|38952.7|38922.7|38902.7|66
1741026900000|2025-03-03 18:35:00|38932.7|38912.7|38907.7|38887.7|38957.7|38932.7|38902.7|38882.7|36
1741027200000|2025-03-03 18:40:00|38912.7|38882.7|38937.7|38912.7|38957.7|38932.7|38907.7|38882.7|37
1741027500000|2025-03-03 18:45:00|38932.7|38907.7|38987.7|38962.7|39027.7|39002.7|38922.7|38902.7|203
1741027800000|2025-03-03 18:50:00|38982.7|38957.7|38957.7|38932.7|39002.7|38982.7|38952.7|38932.7|44
1741028100000|2025-03-03 18:55:00|38952.7|38927.7|38972.7|38947.7|38977.7|38952.7|38942.7|38922.7|25
1741028400000|2025-03-03 19:00:00|38967.7|38942.7|38992.7|38967.7|39017.7|38997.7|38967.7|38942.7|14
1741028700000|2025-03-03 19:05:00|38997.7|38972.7|39007.7|38982.7|39012.7|38992.7|38982.7|38962.7|7
1741029000000|2025-03-03 19:10:00|39002.7|38977.7|38987.7|38967.7|39017.7|38992.7|38987.7|38962.7|14
1741029300000|2025-03-03 19:15:00|38992.7|38972.7|38957.7|38937.7|39002.7|38977.7|38957.7|38937.7|48
1741029600000|2025-03-03 19:20:00|38962.7|38942.7|38967.7|38947.7|38982.7|38957.7|38957.7|38937.7|7
1741029900000|2025-03-03 19:25:00|38962.7|38942.7|38957.7|38942.7|38967.7|38947.7|38952.7|38932.7|21
1741030200000|2025-03-03 19:30:00|38955.2|38940.2|38987.7|38972.7|39002.7|38987.7|38952.7|38937.7|17
1741030500000|2025-03-03 19:35:00|38985.2|38970.2|38990.2|38975.2|38992.7|38977.7|38957.7|38942.7|10
1741030800000|2025-03-03 19:40:00|38992.7|38977.7|39002.7|38987.7|39022.7|39007.7|38992.7|38977.7|17
1741031100000|2025-03-03 19:45:00|39000.2|38985.2|38950.2|38935.2|39000.2|38985.2|38950.2|38935.2|29
1741031400000|2025-03-03 19:50:00|38947.7|38932.7|38877.7|38862.7|38962.7|38947.7|38862.7|38847.7|136
1741031700000|2025-03-03 19:55:00|38880.2|38865.2|38822.7|38807.7|38890.2|38875.2|38822.7|38807.7|92
1741032000000|2025-03-03 20:00:00|38825.2|38810.2|38755.2|38740.2|38825.2|38810.2|38737.7|38722.7|143
1741032300000|2025-03-03 20:05:00|38757.7|38742.7|38682.7|38667.7|38762.7|38747.7|38675.2|38660.2|131
1741032600000|2025-03-03 20:10:00|38685.2|38670.2|38630.2|38615.2|38690.2|38675.2|38612.7|38597.7|101
1741032900000|2025-03-03 20:15:00|38627.7|38612.7|38597.7|38582.7|38647.7|38632.7|38595.2|38580.2|109
1741033200000|2025-03-03 20:20:00|38600.2|38585.2|38577.7|38562.7|38617.7|38602.7|38567.7|38552.7|99
1741033500000|2025-03-03 20:25:00|38575.2|38560.2|38562.7|38547.7|38587.7|38572.7|38545.2|38530.2|60
1741033800000|2025-03-03 20:30:00|38565.2|38550.2|38587.7|38572.7|38625.2|38610.2|38565.2|38550.2|69
1741034100000|2025-03-03 20:35:00|38590.2|38575.2|38582.7|38567.7|38607.7|38592.7|38570.2|38555.2|77
1741034400000|2025-03-03 20:40:00|38585.2|38570.2|38582.7|38567.7|38592.7|38577.7|38555.2|38540.2|79
1741034700000|2025-03-03 20:45:00|38585.2|38570.2|38640.2|38625.2|38652.7|38637.7|38582.7|38567.7|107
1741035000000|2025-03-03 20:50:00|38637.7|38622.7|38672.7|38657.7|38672.7|38657.7|38622.7|38607.7|101
1741035300000|2025-03-03 20:55:00|38675.2|38660.2|38755.2|38740.2|38760.2|38745.2|38670.2|38655.2|123
1741035600000|2025-03-03 21:00:00|38716|38676|38776.3|38736.3|38777.5|38737.5|38716|38676|0
1741035900000|2025-03-03 21:05:00|38776.2|38736.2|38763|38723|38776.2|38736.2|38755.4|38715.4|0
1741036200000|2025-03-03 21:10:00|38763.6|38723.6|38771.2|38731.2|38782|38742|38755.4|38715.4|0
1741036500000|2025-03-03 21:15:00|38771.2|38731.2|38792.1|38752.1|38806.7|38766.7|38769.3|38729.3|0
1741036800000|2025-03-03 21:20:00|38792.2|38752.2|38793.4|38753.4|38793.4|38753.4|38780.1|38740.1|0
1741037100000|2025-03-03 21:25:00|38792.1|38752.1|38797.8|38757.8|38801|38761|38789|38749|0
1741037400000|2025-03-03 21:30:00|38796.6|38756.6|38792.1|38752.1|38806.7|38766.7|38787.7|38747.7|0
1741037700000|2025-03-03 21:35:00|38792.8|38752.8|38797.8|38757.8|38808.6|38768.6|38789.6|38749.6|0
1741038000000|2025-03-03 21:40:00|38797.9|38757.9|38799.1|38759.1|38802.3|38762.3|38794.7|38754.7|0
1741038300000|2025-03-03 21:45:00|38799.2|38759.2|38797.8|38757.8|38802.3|38762.3|38792.1|38752.1|0
1741038600000|2025-03-03 21:50:00|38797.9|38757.9|38794.7|38754.7|38799.1|38759.1|38794|38754|0
1741038900000|2025-03-03 21:55:00|38794.6|38754.6|38802.3|38762.3|38807.3|38767.3|38793.4|38753.4|0
1741039200000|2025-03-03 22:00:00|38797.1|38757.1|38794|38754|38797.8|38757.8|38793.3|38753.3|0
1741039500000|2025-03-03 22:05:00|38793.9|38753.9|38790.2|38750.2|38796.5|38756.5|38790.1|38750.1|0
1741039800000|2025-03-03 22:10:00|38790.3|38750.3|38788.9|38748.9|38793.3|38753.3|38788.9|38748.9|0
1741040100000|2025-03-03 22:15:00|38788.3|38748.3|38789.5|38749.5|38791.4|38751.4|38788.3|38748.3|0
1741040400000|2025-03-03 22:20:00|38788.9|38748.9|38790.5|38750.5|38793.7|38753.7|38788.9|38748.9|0
1741040700000|2025-03-03 22:25:00|38791.2|38751.2|38788|38748|38791.8|38751.8|38788|38748|0
1741041000000|2025-03-03 22:30:00|38787.4|38747.4|38787.4|38747.4|38791.8|38751.8|38787.4|38747.4|0
1741041300000|2025-03-03 22:35:00|38787.3|38747.3|38788|38748|38793.7|38753.7|38783.6|38743.6|0
1741041600000|2025-03-03 22:40:00|38787.9|38747.9|38785.5|38745.5|38788|38748|38785.5|38745.5|0
1741041900000|2025-03-03 22:45:00|38786.7|38746.7|38786.1|38746.1|38786.7|38746.7|38783.6|38743.6|0
1741042200000|2025-03-03 22:50:00|38785.5|38745.5|38788.9|38748.9|38788.9|38748.9|38782.9|38742.9|0
1741042500000|2025-03-03 22:55:00|38788.3|38748.3|38789.6|38749.6|38791.5|38751.5|38786.4|38746.4|0
1741042800000|2025-03-03 23:00:00|38789.5|38749.5|38772.2|38732.2|38790.8|38750.8|38753.9|38713.9|0
1741043100000|2025-03-03 23:05:00|38772.3|38732.3|38773.5|38733.5|38791.2|38751.2|38769.1|38729.1|0
1741043400000|2025-03-03 23:10:00|38773.6|38733.6|38777|38737|38783.7|38743.7|38764.7|38724.7|0
1741043700000|2025-03-03 23:15:00|38777.1|38737.1|38792.9|38752.9|38802.3|38762.3|38777.1|38737.1|0
1741044000000|2025-03-03 23:20:00|38794.1|38754.1|38809.3|38769.3|38811.2|38771.2|38779.6|38739.6|0
1741044300000|2025-03-03 23:25:00|38808.7|38768.7|38818.6|38778.6|38832.2|38792.2|38806.8|38766.8|0
1741044600000|2025-03-03 23:30:00|38818.7|38778.7|38803.8|38763.8|38833.8|38793.8|38795|38755|0
1741044900000|2025-03-03 23:35:00|38801.9|38761.9|38793.1|38753.1|38803.8|38763.8|38788.7|38748.7|0
1741045200000|2025-03-03 23:40:00|38792.4|38752.4|38740.9|38700.9|38795.6|38755.6|38733.3|38693.3|0
1741045500000|2025-03-03 23:45:00|38740.3|38700.3|38722.4|38682.4|38747.7|38707.7|38721.7|38681.7|0
1741045800000|2025-03-03 23:50:00|38722.3|38682.3|38743.7|38703.7|38743.7|38703.7|38721.1|38681.1|0
1741046100000|2025-03-03 23:55:00|38743.6|38703.6|38740.5|38700.5|38755.7|38715.7|38727.9|38687.9|0
1741046400000|2025-03-04 00:00:00|38740.6|38700.6|38742.2|38702.2|38754.2|38714.2|38731.7|38691.7|0
1741046700000|2025-03-04 00:05:00|38742.3|38702.3|38729|38689|38768.8|38728.8|38727.6|38687.6|0
1741047000000|2025-03-04 00:10:00|38730.2|38690.2|38731.7|38691.7|38736.5|38696.5|38722.8|38682.8|0
1741047300000|2025-03-04 00:15:00|38731.5|38691.5|38777.9|38737.9|38790.1|38750.1|38718.4|38678.4|0
1741047600000|2025-03-04 00:20:00|38777.8|38737.8|38784.3|38744.3|38803|38763|38775|38735|0
1741047900000|2025-03-04 00:25:00|38784.2|38744.2|38759.6|38719.6|38784.2|38744.2|38756.2|38716.2|0
1741048200000|2025-03-04 00:30:00|38759.5|38719.5|38710|38670|38759.6|38719.6|38706.9|38666.9|0
1741048500000|2025-03-04 00:35:00|38710.1|38670.1|38744.3|38704.3|38747.5|38707.5|38700.8|38660.8|0
1741048800000|2025-03-04 00:40:00|38741.2|38701.2|38712.8|38672.8|38744.4|38704.4|38712.8|38672.8|0
1741049100000|2025-03-04 00:45:00|38709.7|38669.7|38713|38673|38728.2|38688.2|38665.5|38625.5|0
1741049400000|2025-03-04 00:50:00|38713.1|38673.1|38710.9|38670.9|38716.7|38676.7|38694.3|38654.3|0
1741049700000|2025-03-04 00:55:00|38710.8|38670.8|38723.4|38683.4|38736.1|38696.1|38692.8|38652.8|0
1741050000000|2025-03-04 01:00:00|38723.5|38683.5|38704.7|38664.7|38730.4|38690.4|38695.3|38655.3|0
1741050300000|2025-03-04 01:05:00|38710.8|38670.8|38698.4|38658.4|38711|38671|38692.1|38652.1|0
1741050600000|2025-03-04 01:10:00|38698.5|38658.5|38667|38627|38711.1|38671.1|38654.5|38614.5|0
1741050900000|2025-03-04 01:15:00|38663.9|38623.9|38669.9|38629.9|38686.1|38646.1|38660.7|38620.7|0
1741051200000|2025-03-04 01:20:00|38669.8|38629.8|38672.8|38632.8|38685.6|38645.6|38654.2|38614.2|0
1741051500000|2025-03-04 01:25:00|38672.7|38632.7|38641.9|38601.9|38672.9|38632.9|38641.7|38601.7|0
1741051800000|2025-03-04 01:30:00|38642|38602|38629|38589|38654.4|38614.4|38613|38573|0
1741052100000|2025-03-04 01:35:00|38635.1|38595.1|38634.9|38594.9|38653.9|38613.9|38628.4|38588.4|0
1741052400000|2025-03-04 01:40:00|38628.7|38588.7|38647.9|38607.9|38654.3|38614.3|38628.7|38588.7|0
1741052700000|2025-03-04 01:45:00|38648|38608|38672.8|38632.8|38685.2|38645.2|38647.8|38607.8|0
1741053000000|2025-03-04 01:50:00|38672.7|38632.7|38672.5|38632.5|38715.6|38675.6|38672.2|38632.2|0
1741053300000|2025-03-04 01:55:00|38672.4|38632.4|38660|38620|38685|38645|38640.5|38600.5|0
1741053600000|2025-03-04 02:00:00|38653.9|38613.9|38684.1|38644.1|38715.6|38675.6|38647.4|38607.4|0
1741053900000|2025-03-04 02:05:00|38684|38644|38696.5|38656.5|38696.5|38656.5|38665.3|38625.3|0
1741054200000|2025-03-04 02:10:00|38690.3|38650.3|38697.1|38657.1|38703.4|38663.4|38690.3|38650.3|0
1741054500000|2025-03-04 02:15:00|38697.2|38657.2|38678.8|38638.8|38697.4|38657.4|38678.7|38638.7|0
1741054800000|2025-03-04 02:20:00|38678.7|38638.7|38703.5|38663.5|38703.8|38663.8|38672.5|38632.5|0
1741055100000|2025-03-04 02:25:00|38703.4|38663.4|38706.7|38666.7|38709.9|38669.9|38691.1|38651.1|0
1741055400000|2025-03-04 02:30:00|38706.8|38666.8|38701|38661|38710.3|38670.3|38694.5|38654.5|0
1741055700000|2025-03-04 02:35:00|38701.1|38661.1|38698|38658|38713.6|38673.6|38697.8|38657.8|0
1741056000000|2025-03-04 02:40:00|38698.1|38658.1|38713.3|38673.3|38716.7|38676.7|38698|38658|0
1741056300000|2025-03-04 02:45:00|38718.4|38678.4|38721.6|38681.6|38727.9|38687.9|38715.4|38675.4|0
1741056600000|2025-03-04 02:50:00|38721.7|38681.7|38715.4|38675.4|38734|38694|38708.9|38668.9|0
1741056900000|2025-03-04 02:55:00|38715.3|38675.3|38703.1|38663.1|38728|38688|38703.1|38663.1|0
1741057200000|2025-03-04 03:00:00|38698|38658|38690.6|38650.6|38715.6|38675.6|38684.2|38644.2|0
1741057500000|2025-03-04 03:05:00|38690.7|38650.7|38690.5|38650.5|38709.6|38669.6|38684.4|38644.4|0
1741057800000|2025-03-04 03:10:00|38690.3|38650.3|38681|38641|38703.1|38663.1|38677.8|38637.8|0
1741058100000|2025-03-04 03:15:00|38684.1|38644.1|38725.7|38685.7|38728.8|38688.8|38677.9|38637.9|0
1741058400000|2025-03-04 03:20:00|38725.6|38685.6|38722.4|38682.4|38728.6|38688.6|38709.8|38669.8|0
1741058700000|2025-03-04 03:25:00|38722.5|38682.5|38716.1|38676.1|38731.8|38691.8|38712.6|38672.6|0
1741059000000|2025-03-04 03:30:00|38716.2|38676.2|38722|38682|38728.3|38688.3|38709.7|38669.7|0
1741059300000|2025-03-04 03:35:00|38721.9|38681.9|38709.5|38669.5|38722.1|38682.1|38709.5|38669.5|0
1741059600000|2025-03-04 03:40:00|38709.4|38669.4|38707.8|38667.8|38709.5|38669.5|38692.3|38652.3|0
1741059900000|2025-03-04 03:45:00|38707.7|38667.7|38704.8|38664.8|38714.1|38674.1|38695.2|38655.2|0
1741060200000|2025-03-04 03:50:00|38707.9|38667.9|38708|38668|38714.2|38674.2|38692.4|38652.4|0
1741060500000|2025-03-04 03:55:00|38707.9|38667.9|38708.1|38668.1|38708.2|38668.2|38695.5|38655.5|0
1741060800000|2025-03-04 04:00:00|38708.2|38668.2|38683.2|38643.2|38717.6|38677.6|38676.9|38636.9|0
1741061100000|2025-03-04 04:05:00|38683.3|38643.3|38680.3|38640.3|38695.7|38655.7|38677.2|38637.2|0
1741061400000|2025-03-04 04:10:00|38683.4|38643.4|38683.5|38643.5|38683.7|38643.7|38677.1|38637.1|0
1741061700000|2025-03-04 04:15:00|38677.4|38637.4|38695.7|38655.7|38699|38659|38677.3|38637.3|0
1741062000000|2025-03-04 04:20:00|38695.8|38655.8|38705.5|38665.5|38714.9|38674.9|38695.7|38655.7|0
1741062300000|2025-03-04 04:25:00|38705.6|38665.6|38714.8|38674.8|38721.1|38681.1|38705.5|38665.5|0
1741062600000|2025-03-04 04:30:00|38714.9|38674.9|38724|38684|38733.4|38693.4|38708.6|38668.6|0
1741062900000|2025-03-04 04:35:00|38727.1|38687.1|38695.2|38655.2|38727.1|38687.1|38695.2|38655.2|0
1741063200000|2025-03-04 04:40:00|38695.1|38655.1|38686|38646|38695.4|38655.4|38676.4|38636.4|0
1741063500000|2025-03-04 04:45:00|38683|38643|38682.8|38642.8|38689.1|38649.1|38673.5|38633.5|0
1741063800000|2025-03-04 04:50:00|38679.7|38639.7|38676.5|38636.5|38689.1|38649.1|38670.3|38630.3|0
1741064100000|2025-03-04 04:55:00|38676.6|38636.6|38685.9|38645.9|38695.5|38655.5|38676.4|38636.4|0
1741064400000|2025-03-04 05:00:00|38686|38646|38739.4|38699.4|38758.5|38718.5|38650.6|38610.6|0
1741064700000|2025-03-04 05:05:00|38739.2|38699.2|38757.8|38717.8|38795.6|38755.6|38733|38693|0
1741065000000|2025-03-04 05:10:00|38757.7|38717.7|38720|38680|38757.8|38717.8|38704.3|38664.3|0
1741065300000|2025-03-04 05:15:00|38719.9|38679.9|38732.6|38692.6|38742.1|38702.1|38710.6|38670.6|0
1741065600000|2025-03-04 05:20:00|38729.3|38689.3|38745.4|38705.4|38761|38721|38726.2|38686.2|0
1741065900000|2025-03-04 05:25:00|38742.4|38702.4|38742.7|38702.7|38757.9|38717.9|38736.3|38696.3|0
1741066200000|2025-03-04 05:30:00|38742.5|38702.5|38758|38718|38764.1|38724.1|38736.3|38696.3|0
1741066500000|2025-03-04 05:35:00|38758.1|38718.1|38745.4|38705.4|38758.1|38718.1|38736.2|38696.2|0
1741066800000|2025-03-04 05:40:00|38748.5|38708.5|38742.1|38702.1|38764.1|38724.1|38742.1|38702.1|0
1741067100000|2025-03-04 05:45:00|38739|38699|38754.3|38714.3|38760.9|38720.9|38739|38699|0
1741067400000|2025-03-04 05:50:00|38754.4|38714.4|38766.8|38726.8|38791.7|38751.7|38754.3|38714.3|0
1741067700000|2025-03-04 05:55:00|38763.7|38723.7|38760.7|38720.7|38772.9|38732.9|38754.3|38714.3|0
1741068000000|2025-03-04 06:00:00|38760.8|38720.8|38742|38702|38760.9|38720.9|38735.7|38695.7|0
1741068300000|2025-03-04 06:05:00|38741.9|38701.9|38728.8|38688.8|38748.3|38708.3|38723|38683|0
1741068600000|2025-03-04 06:10:00|38725.8|38685.8|38716.3|38676.3|38729|38689|38710|38670|0
1741068900000|2025-03-04 06:15:00|38716.4|38676.4|38741.9|38701.9|38741.9|38701.9|38716.3|38676.3|0
1741069200000|2025-03-04 06:20:00|38742|38702|38755|38715|38761.2|38721.2|38741.9|38701.9|0
1741069500000|2025-03-04 06:25:00|38754.9|38714.9|38751.7|38711.7|38767.4|38727.4|38748.6|38708.6|0
1741069800000|2025-03-04 06:30:00|38754.8|38714.8|38744.6|38704.6|38773.6|38733.6|38741.9|38701.9|0
1741070100000|2025-03-04 06:35:00|38741.6|38701.6|38735.4|38695.4|38747.7|38707.7|38716.5|38676.5|0
1741070400000|2025-03-04 06:40:00|38735.3|38695.3|38723.4|38683.4|38735.8|38695.8|38716.8|38676.8|0
1741070700000|2025-03-04 06:45:00|38723.3|38683.3|38772|38732|38772|38732|38723.2|38683.2|0
1741071000000|2025-03-04 06:50:00|38772.1|38732.1|38747.3|38707.3|38790.9|38750.9|38747.2|38707.2|0
1741071300000|2025-03-04 06:55:00|38747.2|38707.2|38753.5|38713.5|38766.1|38726.1|38747.2|38707.2|0
1741071600000|2025-03-04 07:00:00|38740.6|38725.6|38723.1|38708.1|38740.6|38725.6|38698.1|38683.1|52
1741071900000|2025-03-04 07:05:00|38720.6|38705.6|38675.6|38660.6|38720.6|38705.6|38668.1|38653.1|48
1741072200000|2025-03-04 07:10:00|38673.1|38658.1|38650.6|38635.6|38688.1|38673.1|38643.1|38628.1|44
1741072500000|2025-03-04 07:15:00|38653.1|38638.1|38650.6|38635.6|38658.1|38643.1|38643.1|38628.1|25
1741072800000|2025-03-04 07:20:00|38655.6|38640.6|38645.6|38630.6|38670.6|38655.6|38638.1|38623.1|44
1741073100000|2025-03-04 07:25:00|38643.1|38628.1|38635.6|38620.6|38650.6|38635.6|38625.6|38610.6|14
1741073400000|2025-03-04 07:30:00|38638.1|38623.1|38670.6|38655.6|38670.6|38655.6|38630.6|38615.6|21
1741073700000|2025-03-04 07:35:00|38668.1|38653.1|38665.6|38650.6|38675.6|38660.6|38648.1|38633.1|28
1741074000000|2025-03-04 07:40:00|38660.6|38645.6|38655.6|38640.6|38660.6|38645.6|38638.1|38623.1|26
1741074300000|2025-03-04 07:45:00|38658.1|38643.1|38678.1|38663.1|38680.6|38665.6|38645.6|38630.6|23
1741074600000|2025-03-04 07:50:00|38675.6|38660.6|38685.6|38670.6|38708.1|38693.1|38665.6|38650.6|30
1741074900000|2025-03-04 07:55:00|38683.1|38668.1|38745.6|38730.6|38750.6|38735.6|38665.6|38650.6|170
1741075200000|2025-03-04 08:00:00|38735.6|38720.6|38815.6|38800.6|38840.6|38825.6|38733.1|38718.1|798
1741075500000|2025-03-04 08:05:00|38810.6|38795.6|38713.1|38698.1|38828.1|38813.1|38660.6|38645.6|443
1741075800000|2025-03-04 08:10:00|38715.6|38700.6|38703.1|38688.1|38750.6|38735.6|38685.6|38670.6|270
1741076100000|2025-03-04 08:15:00|38700.6|38685.6|38678.1|38663.1|38708.1|38693.1|38640.6|38625.6|221
1741076400000|2025-03-04 08:20:00|38675.6|38660.6|38670.6|38655.6|38703.1|38688.1|38670.6|38655.6|157
1741076700000|2025-03-04 08:25:00|38668.1|38653.1|38673.1|38658.1|38685.6|38670.6|38638.1|38623.1|235
1741077000000|2025-03-04 08:30:00|38670.6|38655.6|38715.6|38700.6|38765.6|38750.6|38658.1|38643.1|306
1741077300000|2025-03-04 08:35:00|38713.1|38698.1|38688.1|38673.1|38758.1|38743.1|38670.6|38655.6|382
1741077600000|2025-03-04 08:40:00|38691.9|38676.9|38636.9|38621.9|38691.9|38676.9|38631.9|38616.9|169
1741077900000|2025-03-04 08:45:00|38639.4|38624.4|38494.4|38479.4|38639.4|38624.4|38494.4|38479.4|241
1741078200000|2025-03-04 08:50:00|38491.9|38476.9|38469.4|38454.4|38496.9|38481.9|38451.9|38436.9|164
1741078500000|2025-03-04 08:55:00|38466.9|38451.9|38444.4|38429.4|38496.9|38481.9|38444.4|38429.4|124
1741078800000|2025-03-04 09:00:00|38439.4|38424.4|38451.9|38436.9|38491.9|38476.9|38414.4|38399.4|288
1741079100000|2025-03-04 09:05:00|38454.4|38439.4|38424.4|38409.4|38456.9|38441.9|38401.9|38386.9|166
1741079400000|2025-03-04 09:10:00|38421.9|38406.9|38336.9|38321.9|38444.4|38429.4|38316.9|38301.9|276
1741079700000|2025-03-04 09:15:00|38334.4|38319.4|38319.4|38304.4|38339.4|38324.4|38281.9|38266.9|201
1741080000000|2025-03-04 09:20:00|38321.9|38306.9|38404.4|38389.4|38406.9|38391.9|38319.4|38304.4|168
1741080300000|2025-03-04 09:25:00|38406.9|38391.9|38401.9|38386.9|38421.9|38406.9|38374.4|38359.4|75
1741080600000|2025-03-04 09:30:00|38399.4|38384.4|38416.9|38401.9|38444.4|38429.4|38379.4|38364.4|106
1741080900000|2025-03-04 09:35:00|38414.4|38399.4|38364.4|38349.4|38414.4|38399.4|38361.9|38346.9|120
1741081200000|2025-03-04 09:40:00|38361.9|38346.9|38371.9|38356.9|38389.4|38374.4|38311.9|38296.9|189
1741081500000|2025-03-04 09:45:00|38369.4|38354.4|38356.9|38341.9|38426.9|38411.9|38354.4|38339.4|145
1741081800000|2025-03-04 09:50:00|38354.4|38339.4|38286.9|38271.9|38354.4|38339.4|38259.4|38244.4|187
1741082100000|2025-03-04 09:55:00|38296.9|38281.9|38279.4|38264.4|38309.4|38294.4|38269.4|38254.4|78
1741082400000|2025-03-04 10:00:00|38276.9|38261.9|38234.4|38219.4|38276.9|38261.9|38196.9|38181.9|229
1741082700000|2025-03-04 10:05:00|38231.9|38216.9|38211.9|38196.9|38276.9|38261.9|38206.9|38191.9|111
1741083000000|2025-03-04 10:10:00|38214.4|38199.4|38206.9|38191.9|38231.9|38216.9|38186.9|38171.9|208
1741083300000|2025-03-04 10:15:00|38204.4|38189.4|38219.4|38204.4|38244.4|38229.4|38191.9|38176.9|116
1741083600000|2025-03-04 10:20:00|38216.9|38201.9|38166.9|38151.9|38219.4|38204.4|38164.4|38149.4|124
1741083900000|2025-03-04 10:25:00|38164.4|38149.4|38111.9|38096.9|38216.9|38201.9|38109.4|38094.4|234
1741084200000|2025-03-04 10:30:00|38109.4|38094.4|38064.4|38049.4|38141.9|38126.9|38054.4|38039.4|178
1741084500000|2025-03-04 10:35:00|38066.9|38051.9|38084.4|38069.4|38091.9|38076.9|38011.9|37996.9|232
1741084800000|2025-03-04 10:40:00|38086.9|38071.9|38154.4|38139.4|38186.9|38171.9|38084.4|38069.4|171
1741085100000|2025-03-04 10:45:00|38156.9|38141.9|38224.4|38209.4|38229.4|38214.4|38139.4|38124.4|137
1741085400000|2025-03-04 10:50:00|38221.9|38206.9|38221.9|38206.9|38239.4|38224.4|38201.9|38186.9|81
1741085700000|2025-03-04 10:55:00|38219.4|38204.4|38181.9|38166.9|38221.9|38206.9|38176.9|38161.9|70
1741086000000|2025-03-04 11:00:00|38179.4|38164.4|38099.4|38084.4|38181.9|38166.9|38096.9|38081.9|124
1741086300000|2025-03-04 11:05:00|38096.9|38081.9|38129.4|38114.4|38144.4|38129.4|38096.9|38081.9|49
1741086600000|2025-03-04 11:10:00|38126.9|38111.9|38186.9|38171.9|38204.4|38189.4|38121.9|38106.9|92
1741086900000|2025-03-04 11:15:00|38181.9|38166.9|38139.4|38124.4|38181.9|38166.9|38129.4|38114.4|84
1741087200000|2025-03-04 11:20:00|38141.9|38126.9|38146.9|38131.9|38176.9|38161.9|38139.4|38124.4|60
1741087500000|2025-03-04 11:25:00|38144.4|38129.4|38126.9|38111.9|38171.9|38156.9|38119.4|38104.4|60
1741087800000|2025-03-04 11:30:00|38124.4|38109.4|38084.4|38069.4|38144.4|38129.4|38079.4|38064.4|74
1741088100000|2025-03-04 11:35:00|38086.9|38071.9|38069.4|38054.4|38086.9|38071.9|38059.4|38044.4|71
1741088400000|2025-03-04 11:40:00|38071.9|38056.9|38121.9|38106.9|38121.9|38106.9|38071.9|38056.9|91
1741088700000|2025-03-04 11:45:00|38119.4|38104.4|38074.4|38059.4|38121.9|38106.9|38074.4|38059.4|65
1741089000000|2025-03-04 11:50:00|38076.9|38061.9|38064.4|38049.4|38099.4|38084.4|38054.4|38039.4|62
1741089300000|2025-03-04 11:55:00|38061.9|38046.9|38061.9|38046.9|38081.9|38066.9|38059.4|38044.4|39
1741089600000|2025-03-04 12:00:00|38064.4|38049.4|37989.4|37974.4|38069.4|38054.4|37966.9|37951.9|146
1741089900000|2025-03-04 12:05:00|37996.9|37981.9|38014.4|37999.4|38026.9|38011.9|37984.4|37969.4|203
1741090200000|2025-03-04 12:10:00|38016.9|38001.9|38031.9|38016.9|38064.4|38049.4|38014.4|37999.4|61
1741090500000|2025-03-04 12:15:00|38029.4|38014.4|38009.4|37994.4|38044.4|38029.4|37981.9|37966.9|120
1741090800000|2025-03-04 12:20:00|38006.9|37991.9|37986.9|37971.9|38006.9|37991.9|37964.4|37949.4|81
1741091100000|2025-03-04 12:25:00|37989.4|37974.4|37979.4|37964.4|38011.9|37996.9|37969.4|37954.4|60
1741091400000|2025-03-04 12:30:00|37976.9|37961.9|38004.4|37989.4|38014.4|37999.4|37974.4|37959.4|72
1741091700000|2025-03-04 12:35:00|38001.9|37986.9|37976.9|37961.9|38026.9|38011.9|37971.9|37956.9|114
1741092000000|2025-03-04 12:40:00|37976.7|37961.7|37971.7|37956.7|38001.7|37986.7|37956.7|37941.7|87
1741092300000|2025-03-04 12:45:00|37974.2|37959.2|37976.7|37961.7|38006.7|37991.7|37966.7|37951.7|86
1741092600000|2025-03-04 12:50:00|37984.2|37969.2|37931.7|37916.7|37991.7|37976.7|37921.7|37906.7|139
1741092900000|2025-03-04 12:55:00|37939.2|37924.2|37934.2|37919.2|37956.7|37941.7|37926.7|37911.7|97
1741093200000|2025-03-04 13:00:00|37936.7|37921.7|37866.7|37851.7|37951.7|37936.7|37864.2|37849.2|253
1741093500000|2025-03-04 13:05:00|37869.2|37854.2|37934.2|37919.2|37946.7|37931.7|37866.7|37851.7|191
1741093800000|2025-03-04 13:10:00|37929.2|37914.2|37924.2|37909.2|37961.7|37946.7|37919.2|37904.2|149
1741094100000|2025-03-04 13:15:00|37926.7|37911.7|37866.7|37851.7|37929.2|37914.2|37864.2|37849.2|185
1741094400000|2025-03-04 13:20:00|37864.2|37849.2|37861.7|37846.7|37871.7|37856.7|37841.7|37826.7|142
1741094700000|2025-03-04 13:25:00|37864.2|37849.2|37844.2|37829.2|37869.2|37854.2|37831.7|37816.7|128
1741095000000|2025-03-04 13:30:00|37846.7|37831.7|37856.7|37841.7|37879.2|37864.2|37834.2|37819.2|141
1741095300000|2025-03-04 13:35:00|37859.2|37844.2|37871.7|37856.7|37876.7|37861.7|37836.7|37821.7|110
1741095600000|2025-03-04 13:40:00|37874.2|37859.2|37916.7|37901.7|37931.7|37916.7|37871.7|37856.7|162
1741095900000|2025-03-04 13:45:00|37919.2|37904.2|37931.7|37916.7|37936.7|37921.7|37901.7|37886.7|163
1741096200000|2025-03-04 13:50:00|37929.2|37914.2|37886.7|37871.7|37936.7|37921.7|37884.2|37869.2|179
1741096500000|2025-03-04 13:55:00|37884.2|37869.2|37796.7|37781.7|37886.7|37871.7|37789.2|37774.2|168
1741096800000|2025-03-04 14:00:00|37794.2|37779.2|37886.7|37871.7|37904.2|37889.2|37781.7|37766.7|206
1741097100000|2025-03-04 14:05:00|37884.2|37869.2|37944.2|37929.2|37946.7|37931.7|37881.7|37866.7|146
1741097400000|2025-03-04 14:10:00|37946.7|37931.7|37966.7|37951.7|37981.7|37966.7|37936.7|37921.7|191
1741097700000|2025-03-04 14:15:00|37969.2|37954.2|37954.2|37939.2|37986.7|37971.7|37936.7|37921.7|151
1741098000000|2025-03-04 14:20:00|37956.7|37941.7|37954.2|37939.2|37964.2|37949.2|37934.2|37919.2|93
1741098300000|2025-03-04 14:25:00|37949.2|37934.2|37914.2|37899.2|37996.7|37981.7|37909.2|37894.2|343
1741098600000|2025-03-04 14:30:00|37909.2|37894.2|37734.2|37719.2|37921.7|37906.7|37731.7|37716.7|548
1741098900000|2025-03-04 14:35:00|37736.7|37721.7|37801.7|37786.7|37829.2|37814.2|37734.2|37719.2|412
1741099200000|2025-03-04 14:40:00|37799.2|37784.2|37746.7|37731.7|37831.7|37816.7|37721.7|37706.7|454
1741099500000|2025-03-04 14:45:00|37741.7|37726.7|37789.2|37774.2|37839.2|37824.2|37736.7|37721.7|291
1741099800000|2025-03-04 14:50:00|37786.7|37771.7|37741.7|37726.7|37796.7|37781.7|37729.2|37714.2|232
1741100100000|2025-03-04 14:55:00|37744.2|37729.2|37736.7|37721.7|37769.2|37754.2|37709.2|37694.2|254
1741100400000|2025-03-04 15:00:00|37739.2|37724.2|37649.2|37634.2|37739.2|37724.2|37616.7|37601.7|394
1741100700000|2025-03-04 15:05:00|37646.7|37631.7|37604.2|37589.2|37694.2|37679.2|37596.7|37581.7|185
1741101000000|2025-03-04 15:10:00|37607.5|37592.5|37650|37635|37682.5|37667.5|37587.5|37572.5|230
1741101300000|2025-03-04 15:15:00|37647.5|37632.5|37580|37565|37647.5|37632.5|37567.5|37552.5|240
1741101600000|2025-03-04 15:20:00|37577.5|37562.5|37610|37595|37625|37610|37565|37550|246
1741101900000|2025-03-04 15:25:00|37607.5|37592.5|37627.5|37612.5|37660|37645|37590|37575|248
1741102200000|2025-03-04 15:30:00|37625|37610|37697.5|37682.5|37707.5|37692.5|37625|37610|200
1741102500000|2025-03-04 15:35:00|37695|37680|37707.5|37692.5|37737.5|37722.5|37692.5|37677.5|233
1741102800000|2025-03-04 15:40:00|37705|37690|37762.5|37747.5|37765|37750|37670|37655|213
1741103100000|2025-03-04 15:45:00|37765|37750|37782.5|37767.5|37787.5|37772.5|37730|37715|204
1741103400000|2025-03-04 15:50:00|37780|37765|37752.5|37737.5|37795|37780|37732.5|37717.5|141
1741103700000|2025-03-04 15:55:00|37755|37740|37755|37740|37775|37760|37740|37725|803
1741104000000|2025-03-04 16:00:00|37750|37735|37782.5|37767.5|37807.5|37792.5|37750|37735|219
1741104300000|2025-03-04 16:05:00|37780|37765|37752.5|37737.5|37800|37785|37715|37700|152
1741104600000|2025-03-04 16:10:00|37755|37740|37782.5|37767.5|37805|37790|37752.5|37737.5|192
1741104900000|2025-03-04 16:15:00|37780|37765|37785|37770|37810|37795|37772.5|37757.5|237
1741105200000|2025-03-04 16:20:00|37787.5|37772.5|37755|37740|37810|37795|37745|37730|299
1741105500000|2025-03-04 16:25:00|37750|37735|37732.5|37717.5|37757.5|37742.5|37715|37700|718
1741105800000|2025-03-04 16:30:00|37735|37720|37752.5|37737.5|37790|37775|37725|37710|587
1741106100000|2025-03-04 16:35:00|37755|37740|37812.5|37797.5|37825|37810|37750|37735|284
1741106400000|2025-03-04 16:40:00|37810|37795|37842.5|37827.5|37850|37835|37805|37790|91
1741106700000|2025-03-04 16:45:00|37840|37825|37865|37850|37867.5|37852.5|37830|37815|192
1741107000000|2025-03-04 16:50:00|37867.5|37847.5|37887.5|37867.5|37902.5|37882.5|37862.5|37837.5|97
1741107300000|2025-03-04 16:55:00|37882.5|37862.5|37917.5|37897.5|37927.5|37907.5|37882.5|37862.5|183
1741107600000|2025-03-04 17:00:00|37922.5|37902.5|37947.5|37922.5|37952.5|37932.5|37902.5|37882.5|79
1741107900000|2025-03-04 17:05:00|37942.5|37927.5|37902.5|37882.5|37947.5|37927.5|37892.5|37872.5|87
1741108200000|2025-03-04 17:10:00|37907.5|37877.5|37912.5|37892.5|37932.5|37912.5|37907.5|37877.5|54
1741108500000|2025-03-04 17:15:00|37907.5|37887.5|37927.5|37902.5|37937.5|37917.5|37907.5|37887.5|57
1741108800000|2025-03-04 17:20:00|37922.5|37897.5|37917.5|37897.5|37932.5|37907.5|37902.5|37882.5|220
1741109100000|2025-03-04 17:25:00|37922.5|37902.5|37967.5|37942.5|37992.5|37967.5|37912.5|37892.5|300
1741109400000|2025-03-04 17:30:00|37962.5|37937.5|37967.5|37947.5|37972.5|37952.5|37932.5|37907.5|115
1741109700000|2025-03-04 17:35:00|37972.5|37942.5|37987.5|37967.5|37992.5|37972.5|37957.5|37937.5|60
1741110000000|2025-03-04 17:40:00|37992.5|37972.5|37962.5|37937.5|38002.5|37982.5|37922.5|37902.5|255
1741110300000|2025-03-04 17:45:00|37957.5|37942.5|37967.5|37947.5|37987.5|37967.5|37952.5|37932.5|75
1741110600000|2025-03-04 17:50:00|37962.5|37942.5|37962.5|37937.5|37967.5|37942.5|37912.5|37887.5|136
1741110900000|2025-03-04 17:55:00|37957.5|37942.5|37947.5|37927.5|37967.5|37947.5|37932.5|37907.5|110
1741111200000|2025-03-04 18:00:00|37942.5|37922.5|37967.5|37942.5|37982.5|37957.5|37927.5|37907.5|73
1741111500000|2025-03-04 18:05:00|37962.5|37937.5|38067.5|38042.5|38097.5|38077.5|37957.5|37937.5|232
1741111800000|2025-03-04 18:10:00|38062.5|38037.5|38147.5|38122.5|38152.5|38127.5|38057.5|38037.5|143
1741112100000|2025-03-04 18:15:00|38142.5|38127.5|38102.5|38082.5|38147.5|38127.5|38077.5|38052.5|91
1741112400000|2025-03-04 18:20:00|38107.5|38087.5|38087.5|38067.5|38107.5|38087.5|38072.5|38047.5|70
1741112700000|2025-03-04 18:25:00|38082.5|38062.5|38052.5|38032.5|38097.5|38077.5|38052.5|38032.5|46
1741113000000|2025-03-04 18:30:00|38057.5|38027.5|38107.5|38082.5|38112.5|38087.5|38042.5|38017.5|78
1741113300000|2025-03-04 18:35:00|38102.5|38077.5|38147.5|38127.5|38152.5|38132.5|38097.5|38072.5|53
1741113600000|2025-03-04 18:40:00|38152.5|38132.5|38152.5|38127.5|38157.5|38137.5|38132.5|38112.5|66
1741113900000|2025-03-04 18:45:00|38147.5|38132.5|38152.5|38132.5|38177.5|38157.5|38147.5|38127.5|71
1741114200000|2025-03-04 18:50:00|38147.5|38127.5|38182.5|38162.5|38182.5|38162.5|38142.5|38122.5|52
1741114500000|2025-03-04 18:55:00|38187.5|38167.5|38232.5|38212.5|38247.5|38227.5|38187.5|38167.5|130
1741114800000|2025-03-04 19:00:00|38227.5|38207.5|38317.5|38297.5|38322.5|38297.5|38217.5|38197.5|209
1741115100000|2025-03-04 19:05:00|38312.5|38292.5|38362.5|38337.5|38367.5|38342.5|38312.5|38287.5|138
1741115400000|2025-03-04 19:10:00|38367.5|38342.5|38332.5|38307.5|38367.5|38347.5|38322.5|38297.5|118
1741115700000|2025-03-04 19:15:00|38327.5|38312.5|38322.5|38297.5|38347.5|38322.5|38307.5|38287.5|87
1741116000000|2025-03-04 19:20:00|38327.5|38302.5|38367.5|38342.5|38372.5|38352.5|38317.5|38297.5|72
1741116300000|2025-03-04 19:25:00|38372.5|38347.5|38312.5|38297.5|38382.5|38362.5|38312.5|38287.5|85
1741116600000|2025-03-04 19:30:00|38315|38300|38270|38255|38320|38305|38262.5|38247.5|72
1741116900000|2025-03-04 19:35:00|38272.5|38257.5|38327.5|38312.5|38335|38320|38272.5|38257.5|46
1741117200000|2025-03-04 19:40:00|38325|38310|38322.5|38307.5|38345|38330|38317.5|38302.5|49
1741117500000|2025-03-04 19:45:00|38320|38305|38322.5|38307.5|38347.5|38332.5|38312.5|38297.5|43
1741117800000|2025-03-04 19:50:00|38320|38305|38327.5|38312.5|38352.5|38337.5|38320|38305|22
1741118100000|2025-03-04 19:55:00|38330|38315|38342.5|38327.5|38350|38335|38327.5|38312.5|36
1741118400000|2025-03-04 20:00:00|38337.5|38322.5|38307.5|38292.5|38357.5|38342.5|38302.5|38287.5|34
1741118700000|2025-03-04 20:05:00|38310|38295|38330|38315|38335|38320|38307.5|38292.5|44
1741119000000|2025-03-04 20:10:00|38332.5|38317.5|38345|38330|38360|38345|38330|38315|39
1741119300000|2025-03-04 20:15:00|38342.5|38327.5|38377.5|38362.5|38380|38365|38337.5|38322.5|36
1741119600000|2025-03-04 20:20:00|38380|38365|38422.5|38407.5|38430|38415|38377.5|38362.5|75
1741119900000|2025-03-04 20:25:00|38420|38405|38382.5|38367.5|38420|38405|38377.5|38362.5|58
1741120200000|2025-03-04 20:30:00|38385|38370|38287.5|38272.5|38387.5|38372.5|38260|38245|135
1741120500000|2025-03-04 20:35:00|38290|38275|38282.5|38267.5|38307.5|38292.5|38262.5|38247.5|61
1741120800000|2025-03-04 20:40:00|38290|38275|38275|38260|38297.5|38282.5|38255|38240|59
1741121100000|2025-03-04 20:45:00|38277.5|38262.5|38222.5|38207.5|38300|38285|38220|38205|49
1741121400000|2025-03-04 20:50:00|38220|38205|38140|38125|38220|38205|38100|38085|61
1741121700000|2025-03-04 20:55:00|38137.5|38122.5|38097.5|38082.5|38142.5|38127.5|38072.5|38057.5|58
1741122000000|2025-03-04 21:00:00|38124.5|38084.5|38170.9|38130.9|38237.1|38197.1|38111.3|38071.3|0
1741122300000|2025-03-04 21:05:00|38170.3|38130.3|38205.6|38165.6|38223.2|38183.2|38157.1|38117.1|0
1741122600000|2025-03-04 21:10:00|38205.5|38165.5|38237.9|38197.9|38285.1|38245.1|38183.5|38143.5|0
1741122900000|2025-03-04 21:15:00|38237.8|38197.8|38305.9|38265.9|38307.2|38267.2|38214|38174|0
1741123200000|2025-03-04 21:20:00|38304.7|38264.7|38389.1|38349.1|38405.5|38365.5|38280.7|38240.7|0
1741123500000|2025-03-04 21:25:00|38387.9|38347.9|38361.6|38321.6|38410.3|38370.3|38359.7|38319.7|0
1741123800000|2025-03-04 21:30:00|38361|38321|38314.4|38274.4|38373.6|38333.6|38311.2|38271.2|0
1741124100000|2025-03-04 21:35:00|38315.6|38275.6|38276.6|38236.6|38338.3|38298.3|38275.9|38235.9|0
1741124400000|2025-03-04 21:40:00|38276.5|38236.5|38288.5|38248.5|38302.4|38262.4|38248.9|38208.9|0
1741124700000|2025-03-04 21:45:00|38288.6|38248.6|38329.5|38289.5|38334.5|38294.5|38286.7|38246.7|0
1741125000000|2025-03-04 21:50:00|38330.1|38290.1|38310|38270|38333.9|38293.9|38302.4|38262.4|0
1741125300000|2025-03-04 21:55:00|38311.2|38271.2|38323.8|38283.8|38335.8|38295.8|38310|38270|0
1741125600000|2025-03-04 22:00:00|38324.4|38284.4|38319.4|38279.4|38327.6|38287.6|38317.5|38277.5|0
1741125900000|2025-03-04 22:05:00|38318.1|38278.1|38319.4|38279.4|38320.7|38280.7|38315|38275|0
1741126200000|2025-03-04 22:10:00|38318.1|38278.1|38316.9|38276.9|38320.7|38280.7|38311.8|38271.8|0
1741126500000|2025-03-04 22:15:00|38316.8|38276.8|38316.3|38276.3|38316.8|38276.8|38311.8|38271.8|0
1741126800000|2025-03-04 22:20:00|38316.1|38276.1|38310.6|38270.6|38316.9|38276.9|38308.7|38268.7|0
1741127100000|2025-03-04 22:25:00|38311.2|38271.2|38314.4|38274.4|38316.2|38276.2|38308.7|38268.7|0
1741127400000|2025-03-04 22:30:00|38314.3|38274.3|38313.7|38273.7|38315.6|38275.6|38313.7|38273.7|0
1741127700000|2025-03-04 22:35:00|38314.4|38274.4|38318.1|38278.1|38320|38280|38314.4|38274.4|0
1741128000000|2025-03-04 22:40:00|38318.2|38278.2|38325.7|38285.7|38328.2|38288.2|38318.1|38278.1|0
1741128300000|2025-03-04 22:45:00|38325.8|38285.8|38328.2|38288.2|38330.7|38290.7|38323.8|38283.8|0
1741128600000|2025-03-04 22:50:00|38328.3|38288.3|38333.9|38293.9|38335.1|38295.1|38328.3|38288.3|0
1741128900000|2025-03-04 22:55:00|38334.5|38294.5|38352.1|38312.1|38352.8|38312.8|38328.8|38288.8|0
1741129200000|2025-03-04 23:00:00|38352|38312|38376.7|38336.7|38377.3|38337.3|38310.6|38270.6|0
1741129500000|2025-03-04 23:05:00|38376.6|38336.6|38370.4|38330.4|38378|38338|38352.1|38312.1|0
1741129800000|2025-03-04 23:10:00|38369.1|38329.1|38369.1|38329.1|38381.1|38341.1|38364.7|38324.7|0
1741130100000|2025-03-04 23:15:00|38367.9|38327.9|38354.6|38314.6|38371.6|38331.6|38347.1|38307.1|0
1741130400000|2025-03-04 23:20:00|38352.8|38312.8|38343.1|38303.1|38358.2|38318.2|38343.1|38303.1|0
1741130700000|2025-03-04 23:25:00|38343.2|38303.2|38387.8|38347.8|38389.7|38349.7|38343.1|38303.1|0
1741131000000|2025-03-04 23:30:00|38386.5|38346.5|38383.4|38343.4|38399.8|38359.8|38380.3|38340.3|0
1741131300000|2025-03-04 23:35:00|38383.5|38343.5|38377.1|38337.1|38390.9|38350.9|38372.7|38332.7|0
1741131600000|2025-03-04 23:40:00|38377.2|38337.2|38358|38318|38389.1|38349.1|38350.4|38310.4|0
1741131900000|2025-03-04 23:45:00|38356.7|38316.7|38338.2|38298.2|38363.7|38323.7|38332.6|38292.6|0
1741132200000|2025-03-04 23:50:00|38338.3|38298.3|38333.8|38293.8|38346.4|38306.4|38330.1|38290.1|0
1741132500000|2025-03-04 23:55:00|38333.2|38293.2|38352.1|38312.1|38354.6|38314.6|38327.6|38287.6|0
1741132800000|2025-03-05 00:00:00|38351.5|38311.5|38362.1|38322.1|38366.4|38326.4|38333.8|38293.8|0
1741133100000|2025-03-05 00:05:00|38366.4|38326.4|38366.4|38326.4|38375.2|38335.2|38343.1|38303.1|0
1741133400000|2025-03-05 00:10:00|38368.3|38328.3|38339.7|38299.7|38369.5|38329.5|38332.2|38292.2|0
1741133700000|2025-03-05 00:15:00|38339.6|38299.6|38308.6|38268.6|38354.6|38314.6|38293.2|38253.2|0
1741134000000|2025-03-05 00:20:00|38311.7|38271.7|38280.5|38240.5|38323.9|38283.9|38280.4|38240.4|0
1741134300000|2025-03-05 00:25:00|38280.4|38240.4|38271.5|38231.5|38289.8|38249.8|38240.1|38200.1|0
1741134600000|2025-03-05 00:30:00|38274.6|38234.6|38240.2|38200.2|38280.9|38240.9|38234|38194|0
1741134900000|2025-03-05 00:35:00|38237.2|38197.2|38199.6|38159.6|38240|38200|38193.5|38153.5|0
1741135200000|2025-03-05 00:40:00|38199.5|38159.5|38219.3|38179.3|38231.6|38191.6|38190.1|38150.1|0
1741135500000|2025-03-05 00:45:00|38219.4|38179.4|38219|38179|38244.3|38204.3|38213.1|38173.1|0
1741135800000|2025-03-05 00:50:00|38222.1|38182.1|38237.8|38197.8|38237.8|38197.8|38200.7|38160.7|0
1741136100000|2025-03-05 00:55:00|38237.7|38197.7|38250.2|38210.2|38259.4|38219.4|38237.7|38197.7|0
1741136400000|2025-03-05 01:00:00|38259.3|38219.3|38212.4|38172.4|38271.6|38231.6|38212.4|38172.4|0
1741136700000|2025-03-05 01:05:00|38215.5|38175.5|38262.1|38222.1|38262.2|38222.2|38206|38166|0
1741137000000|2025-03-05 01:10:00|38262.2|38222.2|38258.7|38218.7|38268.4|38228.4|38243.3|38203.3|0
1741137300000|2025-03-05 01:15:00|38261.7|38221.7|38255.5|38215.5|38280.5|38240.5|38255.2|38215.2|0
1741137600000|2025-03-05 01:20:00|38255.6|38215.6|38237.6|38197.6|38274.4|38234.4|38205.8|38165.8|0
1741137900000|2025-03-05 01:25:00|38237.5|38197.5|38213|38173|38238.1|38198.1|38169.9|38129.9|0
1741138200000|2025-03-05 01:30:00|38213.1|38173.1|38215.8|38175.8|38237.6|38197.6|38103.6|38063.6|0
1741138500000|2025-03-05 01:35:00|38218.9|38178.9|38243.7|38203.7|38259.1|38219.1|38218.9|38178.9|0
1741138800000|2025-03-05 01:40:00|38243.8|38203.8|38280.9|38240.9|38290.3|38250.3|38231.5|38191.5|0
1741139100000|2025-03-05 01:45:00|38287|38247|38268.8|38228.8|38293.2|38253.2|38262.4|38222.4|0
1741139400000|2025-03-05 01:50:00|38271.8|38231.8|38277.6|38237.6|38302.4|38262.4|38262.6|38222.6|0
1741139700000|2025-03-05 01:55:00|38277.5|38237.5|38230.8|38190.8|38283.8|38243.8|38230.7|38190.7|0
1741140000000|2025-03-05 02:00:00|38230.7|38190.7|38243.1|38203.1|38243.2|38203.2|38202.3|38162.3|0
1741140300000|2025-03-05 02:05:00|38246.2|38206.2|38224.6|38184.6|38249.4|38209.4|38218.1|38178.1|0
1741140600000|2025-03-05 02:10:00|38236.8|38196.8|38199|38159|38240|38200|38186.5|38146.5|0
1741140900000|2025-03-05 02:15:00|38198.9|38158.9|38227|38187|38260.7|38220.7|38192.6|38152.6|0
1741141200000|2025-03-05 02:20:00|38230.1|38190.1|38236.6|38196.6|38249.1|38209.1|38223.9|38183.9|0
1741141500000|2025-03-05 02:25:00|38236.5|38196.5|38220.4|38180.4|38236.5|38196.5|38198.7|38158.7|0
1741141800000|2025-03-05 02:30:00|38223.5|38183.5|38216.6|38176.6|38235.9|38195.9|38204.3|38164.3|0
1741142100000|2025-03-05 02:35:00|38216.5|38176.5|38248.4|38208.4|38248.5|38208.5|38204.2|38164.2|0
1741142400000|2025-03-05 02:40:00|38248.3|38208.3|38242.7|38202.7|38254.9|38214.9|38232.9|38192.9|0
1741142700000|2025-03-05 02:45:00|38248.8|38208.8|38236.6|38196.6|38249.1|38209.1|38224|38184|0
1741143000000|2025-03-05 02:50:00|38236.5|38196.5|38243.3|38203.3|38261.7|38221.7|38236.5|38196.5|0
1741143300000|2025-03-05 02:55:00|38246.4|38206.4|38199.2|38159.2|38246.4|38206.4|38199.1|38159.1|0
1741143600000|2025-03-05 03:00:00|38199.1|38159.1|38211.6|38171.6|38242.8|38202.8|38176.9|38136.9|0
1741143900000|2025-03-05 03:05:00|38211.7|38171.7|38246.5|38206.5|38259.3|38219.3|38205.7|38165.7|0
1741144200000|2025-03-05 03:10:00|38246.6|38206.6|38266.3|38226.3|38272.7|38232.7|38237.2|38197.2|0
1741144500000|2025-03-05 03:15:00|38266.4|38226.4|38268.9|38228.9|38272.2|38232.2|38256.6|38216.6|0
1741144800000|2025-03-05 03:20:00|38268.8|38228.8|38271.8|38231.8|38275.1|38235.1|38268.6|38228.6|0
1741145100000|2025-03-05 03:25:00|38274.8|38234.8|38250.3|38210.3|38281.2|38241.2|38250.3|38210.3|0
1741145400000|2025-03-05 03:30:00|38250.4|38210.4|38243.9|38203.9|38272.1|38232.1|38240.7|38200.7|0
1741145700000|2025-03-05 03:35:00|38243.8|38203.8|38230.4|38190.4|38243.9|38203.9|38224.3|38184.3|0
1741146000000|2025-03-05 03:40:00|38230.3|38190.3|38227.4|38187.4|38243.1|38203.1|38224|38184|0
1741146300000|2025-03-05 03:45:00|38230.5|38190.5|38286.7|38246.7|38302.1|38262.1|38217.8|38177.8|0
1741146600000|2025-03-05 03:50:00|38286.6|38246.6|38298.8|38258.8|38329.6|38289.6|38280.1|38240.1|0
1741146900000|2025-03-05 03:55:00|38295.7|38255.7|38336|38296|38336.4|38296.4|38295.7|38255.7|0
1741147200000|2025-03-05 04:00:00|38329.9|38289.9|38329.9|38289.9|38342.4|38302.4|38305.1|38265.1|0
1741147500000|2025-03-05 04:05:00|38330|38290|38343|38303|38343.1|38303.1|38329.7|38289.7|0
1741147800000|2025-03-05 04:10:00|38336.9|38296.9|38330.6|38290.6|38336.9|38296.9|38324.3|38284.3|0
1741148100000|2025-03-05 04:15:00|38330.5|38290.5|38324.1|38284.1|38342.8|38302.8|38317.9|38277.9|0
1741148400000|2025-03-05 04:20:00|38324.2|38284.2|38317.7|38277.7|38330.4|38290.4|38311.4|38271.4|0
1741148700000|2025-03-05 04:25:00|38320.8|38280.8|38302.3|38262.3|38324|38284|38299.1|38259.1|0
1741149000000|2025-03-05 04:30:00|38305.4|38265.4|38295.9|38255.9|38305.4|38265.4|38292.8|38252.8|0
1741149300000|2025-03-05 04:35:00|38292.9|38252.9|38311.5|38271.5|38311.5|38271.5|38292.8|38252.8|0
1741149600000|2025-03-05 04:40:00|38305.4|38265.4|38299.1|38259.1|38305.4|38265.4|38295.9|38255.9|0
1741149900000|2025-03-05 04:45:00|38299|38259|38292.9|38252.9|38299.2|38259.2|38289.7|38249.7|0
1741150200000|2025-03-05 04:50:00|38293|38253|38298.9|38258.9|38299.2|38259.2|38286.7|38246.7|0
1741150500000|2025-03-05 04:55:00|38299|38259|38299.1|38259.1|38305.2|38265.2|38296|38256|0
1741150800000|2025-03-05 05:00:00|38299.2|38259.2|38311.5|38271.5|38317.8|38277.8|38299.1|38259.1|0
1741151100000|2025-03-05 05:05:00|38314.6|38274.6|38330|38290|38330|38290|38311.4|38271.4|0
1741151400000|2025-03-05 05:10:00|38329.9|38289.9|38323.4|38283.4|38330|38290|38311.1|38271.1|0
1741151700000|2025-03-05 05:15:00|38323.3|38283.3|38297.9|38257.9|38323.3|38283.3|38291.6|38251.6|0
1741152000000|2025-03-05 05:20:00|38298|38258|38304|38264|38304.1|38264.1|38279.1|38239.1|0
1741152300000|2025-03-05 05:25:00|38310.1|38270.1|38284.9|38244.9|38310.1|38270.1|38284.9|38244.9|0
1741152600000|2025-03-05 05:30:00|38285|38245|38294.6|38254.6|38303.9|38263.9|38285|38245|0
1741152900000|2025-03-05 05:35:00|38297.7|38257.7|38304.3|38264.3|38310.3|38270.3|38291.6|38251.6|0
1741153200000|2025-03-05 05:40:00|38304.2|38264.2|38311.5|38271.5|38323|38283|38304.2|38264.2|0
1741153500000|2025-03-05 05:45:00|38311.6|38271.6|38323.9|38283.9|38324|38284|38305.4|38265.4|0
1741153800000|2025-03-05 05:50:00|38324|38284|38336.3|38296.3|38336.5|38296.5|38320.7|38280.7|0
1741154100000|2025-03-05 05:55:00|38336.4|38296.4|38336.3|38296.3|38336.4|38296.4|38323.9|38283.9|0
1741154400000|2025-03-05 06:00:00|38336.4|38296.4|38333.5|38293.5|38336.8|38296.8|38324.3|38284.3|0
1741154700000|2025-03-05 06:05:00|38330.5|38290.5|38324.5|38284.5|38333.5|38293.5|38318.1|38278.1|0
1741155000000|2025-03-05 06:10:00|38324.4|38284.4|38340.4|38300.4|38346.8|38306.8|38318.4|38278.4|0
1741155300000|2025-03-05 06:15:00|38340.3|38300.3|38315.2|38275.2|38340.3|38300.3|38312.2|38272.2|0
1741155600000|2025-03-05 06:20:00|38315.3|38275.3|38281.2|38241.2|38318.5|38278.5|38281.1|38241.1|0
1741155900000|2025-03-05 06:25:00|38281.3|38241.3|38261.1|38221.1|38287.3|38247.3|38260.9|38220.9|0
1741156200000|2025-03-05 06:30:00|38261.3|38221.3|38255.1|38215.1|38279.7|38239.7|38254.8|38214.8|0
1741156500000|2025-03-05 06:35:00|38255.2|38215.2|38237.2|38197.2|38283.4|38243.4|38231|38191|0
1741156800000|2025-03-05 06:40:00|38243.3|38203.3|38274.2|38234.2|38299|38259|38243.3|38203.3|0
1741157100000|2025-03-05 06:45:00|38274.3|38234.3|38268.1|38228.1|38280.5|38240.5|38249.6|38209.6|0
1741157400000|2025-03-05 06:50:00|38268|38228|38354|38314|38354|38314|38262|38222|0
1741157700000|2025-03-05 06:55:00|38354.1|38314.1|38335.4|38295.4|38360.3|38320.3|38326.5|38286.5|0
1741158000000|2025-03-05 07:00:00|38387.3|38372.3|38359.8|38344.8|38422.3|38407.3|38342.3|38327.3|93
1741158300000|2025-03-05 07:05:00|38357.3|38342.3|38367.3|38352.3|38399.8|38384.8|38354.8|38339.8|37
1741158600000|2025-03-05 07:10:00|38352.3|38337.3|38269.8|38254.8|38352.3|38337.3|38244.8|38229.8|62
1741158900000|2025-03-05 07:15:00|38267.3|38252.3|38259.8|38244.8|38299.8|38284.8|38254.8|38239.8|26
1741159200000|2025-03-05 07:20:00|38262.3|38247.3|38322.3|38307.3|38329.8|38314.8|38244.8|38229.8|51
1741159500000|2025-03-05 07:25:00|38324.8|38309.8|38294.8|38279.8|38324.8|38309.8|38292.3|38277.3|12
1741159800000|2025-03-05 07:30:00|38292.3|38277.3|38284.8|38269.8|38304.8|38289.8|38274.8|38259.8|16
1741160100000|2025-03-05 07:35:00|38287.3|38272.3|38297.3|38282.3|38332.3|38317.3|38282.3|38267.3|28
1741160400000|2025-03-05 07:40:00|38294.8|38279.8|38274.8|38259.8|38297.3|38282.3|38272.3|38257.3|43
1741160700000|2025-03-05 07:45:00|38272.3|38257.3|38279.8|38264.8|38284.8|38269.8|38249.8|38234.8|86
1741161000000|2025-03-05 07:50:00|38277.3|38262.3|38274.8|38259.8|38277.3|38262.3|38247.3|38232.3|63
1741161300000|2025-03-05 07:55:00|38272.3|38257.3|38224.8|38209.8|38304.8|38289.8|38224.8|38209.8|290
1741161600000|2025-03-05 08:00:00|38219.8|38204.8|38267.3|38252.3|38284.8|38269.8|38119.8|38104.8|1933
1741161900000|2025-03-05 08:05:00|38264.8|38249.8|38267.3|38252.3|38284.8|38269.8|38242.3|38227.3|783
1741162200000|2025-03-05 08:10:00|38269.8|38254.8|38394.8|38379.8|38394.8|38379.8|38269.8|38254.8|422
1741162500000|2025-03-05 08:15:00|38397.3|38382.3|38464.8|38449.8|38494.8|38479.8|38397.3|38382.3|373
1741162800000|2025-03-05 08:20:00|38462.3|38447.3|38389.8|38374.8|38467.3|38452.3|38389.8|38374.8|299
1741163100000|2025-03-05 08:25:00|38392.3|38377.3|38459.8|38444.8|38459.8|38444.8|38312.3|38297.3|363
1741163400000|2025-03-05 08:30:00|38462.3|38447.3|38417.3|38402.3|38474.8|38459.8|38374.8|38359.8|275
1741163700000|2025-03-05 08:35:00|38414.8|38399.8|38449.8|38434.8|38452.3|38437.3|38357.3|38342.3|212
1741164000000|2025-03-05 08:40:00|38452|38437|38454.5|38439.5|38494.5|38479.5|38439.5|38424.5|229
1741164300000|2025-03-05 08:45:00|38457|38442|38417|38402|38467|38452|38367|38352|185
1741164600000|2025-03-05 08:50:00|38419.5|38404.5|38397|38382|38424.5|38409.5|38354.5|38339.5|177
1741164900000|2025-03-05 08:55:00|38394.5|38379.5|38334.5|38319.5|38394.5|38379.5|38319.5|38304.5|147
1741165200000|2025-03-05 09:00:00|38332|38317|38302|38287|38339.5|38324.5|38294.5|38279.5|180
1741165500000|2025-03-05 09:05:00|38307|38292|38349.5|38334.5|38354.5|38339.5|38284.5|38269.5|184
1741165800000|2025-03-05 09:10:00|38352|38337|38384.5|38369.5|38389.5|38374.5|38334.5|38319.5|185
1741166100000|2025-03-05 09:15:00|38382|38367|38367|38352|38402|38387|38334.5|38319.5|116
1741166400000|2025-03-05 09:20:00|38369.5|38354.5|38479.5|38464.5|38479.5|38464.5|38369.5|38354.5|205
1741166700000|2025-03-05 09:25:00|38477|38462|38479.5|38464.5|38504.5|38489.5|38454.5|38439.5|182
1741167000000|2025-03-05 09:30:00|38482|38467|38512|38497|38514.5|38499.5|38482|38467|137
1741167300000|2025-03-05 09:35:00|38514.5|38499.5|38534.5|38519.5|38537|38522|38479.5|38464.5|152
1741167600000|2025-03-05 09:40:00|38537|38522|38577|38562|38579.5|38564.5|38519.5|38504.5|182
1741167900000|2025-03-05 09:45:00|38579.5|38564.5|38619.5|38604.5|38627|38612|38562|38547|135
1741168200000|2025-03-05 09:50:00|38617|38602|38619.5|38604.5|38634.5|38619.5|38594.5|38579.5|138
1741168500000|2025-03-05 09:55:00|38617|38602|38639.5|38624.5|38649.5|38634.5|38607|38592|126
1741168800000|2025-03-05 10:00:00|38644.5|38629.5|38674.5|38659.5|38674.5|38659.5|38627|38612|132
1741169100000|2025-03-05 10:05:00|38672|38657|38674.5|38659.5|38707|38692|38669.5|38654.5|168
1741169400000|2025-03-05 10:10:00|38672|38657|38642|38627|38672|38657|38622|38607|219
1741169700000|2025-03-05 10:15:00|38644.5|38629.5|38644.5|38629.5|38649.5|38634.5|38602|38587|107
1741170000000|2025-03-05 10:20:00|38642|38627|38592|38577|38642|38627|38587|38572|94
1741170300000|2025-03-05 10:25:00|38594.5|38579.5|38552|38537|38599.5|38584.5|38539.5|38524.5|170
1741170600000|2025-03-05 10:30:00|38554.5|38539.5|38587|38572|38607|38592|38552|38537|109
1741170900000|2025-03-05 10:35:00|38589.5|38574.5|38632|38617|38634.5|38619.5|38584.5|38569.5|158
1741171200000|2025-03-05 10:40:00|38634.5|38619.5|38649.5|38634.5|38652|38637|38624.5|38609.5|84
1741171500000|2025-03-05 10:45:00|38654.5|38639.5|38582|38567|38682|38667|38582|38567|120
1741171800000|2025-03-05 10:50:00|38584.5|38569.5|38564.5|38549.5|38599.5|38584.5|38547|38532|89
1741172100000|2025-03-05 10:55:00|38567|38552|38552|38537|38569.5|38554.5|38529.5|38514.5|776
1741172400000|2025-03-05 11:00:00|38554.5|38539.5|38539.5|38524.5|38579.5|38564.5|38529.5|38514.5|80
1741172700000|2025-03-05 11:05:00|38542|38527|38579.5|38564.5|38579.5|38564.5|38527|38512|92
1741173000000|2025-03-05 11:10:00|38582|38567|38599.5|38584.5|38609.5|38594.5|38564.5|38549.5|71
1741173300000|2025-03-05 11:15:00|38597|38582|38629.5|38614.5|38634.5|38619.5|38597|38582|77
1741173600000|2025-03-05 11:20:00|38632|38617|38629.5|38614.5|38654.5|38639.5|38617|38602|268
1741173900000|2025-03-05 11:25:00|38627|38612|38619.5|38604.5|38659.5|38644.5|38619.5|38604.5|87
1741174200000|2025-03-05 11:30:00|38617|38602|38572|38557|38629.5|38614.5|38572|38557|117
1741174500000|2025-03-05 11:35:00|38569.5|38554.5|38604.5|38589.5|38609.5|38594.5|38552|38537|72
1741174800000|2025-03-05 11:40:00|38607|38592|38644.5|38629.5|38654.5|38639.5|38602|38587|78
1741175100000|2025-03-05 11:45:00|38647|38632|38674.5|38659.5|38674.5|38659.5|38644.5|38629.5|73
1741175400000|2025-03-05 11:50:00|38672|38657|38564.5|38549.5|38674.5|38659.5|38544.5|38529.5|96
1741175700000|2025-03-05 11:55:00|38562|38547|38592|38577|38602|38587|38554.5|38539.5|70
1741176000000|2025-03-05 12:00:00|38597|38582|38599.5|38584.5|38632|38617|38559.5|38544.5|111
1741176300000|2025-03-05 12:05:00|38602|38587|38619.5|38604.5|38649.5|38634.5|38587|38572|54
1741176600000|2025-03-05 12:10:00|38617|38602|38639.5|38624.5|38644.5|38629.5|38607|38592|63
1741176900000|2025-03-05 12:15:00|38634.5|38619.5|38617|38602|38637|38622|38602|38587|45
1741177200000|2025-03-05 12:20:00|38619.5|38604.5|38644.5|38629.5|38644.5|38629.5|38579.5|38564.5|77
1741177500000|2025-03-05 12:25:00|38642|38627|38657|38642|38664.5|38649.5|38622|38607|129
1741177800000|2025-03-05 12:30:00|38659.5|38644.5|38699.5|38684.5|38714.5|38699.5|38654.5|38639.5|91
1741178100000|2025-03-05 12:35:00|38702|38687|38699.5|38684.5|38709.5|38694.5|38684.5|38669.5|93
1741178400000|2025-03-05 12:40:00|38698.8|38683.8|38691.3|38676.3|38703.8|38688.8|38683.8|38668.8|74
1741178700000|2025-03-05 12:45:00|38688.8|38673.8|38673.8|38658.8|38698.8|38683.8|38666.3|38651.3|139
1741179000000|2025-03-05 12:50:00|38676.3|38661.3|38668.8|38653.8|38698.8|38683.8|38666.3|38651.3|85
1741179300000|2025-03-05 12:55:00|38671.3|38656.3|38643.8|38628.8|38673.8|38658.8|38636.3|38621.3|56
1741179600000|2025-03-05 13:00:00|38646.3|38631.3|38663.8|38648.8|38691.3|38676.3|38611.3|38596.3|476
1741179900000|2025-03-05 13:05:00|38661.3|38646.3|38698.8|38683.8|38698.8|38683.8|38656.3|38641.3|180
1741180200000|2025-03-05 13:10:00|38696.3|38681.3|38741.3|38726.3|38756.3|38741.3|38696.3|38681.3|210
1741180500000|2025-03-05 13:15:00|38738.8|38723.8|38646.3|38631.3|38738.8|38723.8|38643.8|38628.8|166
1741180800000|2025-03-05 13:20:00|38643.8|38628.8|38643.8|38628.8|38668.8|38653.8|38626.3|38611.3|74
1741181100000|2025-03-05 13:25:00|38641.3|38626.3|38581.3|38566.3|38648.8|38633.8|38563.8|38548.8|597
1741181400000|2025-03-05 13:30:00|38583.8|38568.8|38618.8|38603.8|38636.3|38621.3|38576.3|38561.3|105
1741181700000|2025-03-05 13:35:00|38613.8|38598.8|38603.8|38588.8|38626.3|38611.3|38568.8|38553.8|163
1741182000000|2025-03-05 13:40:00|38601.3|38586.3|38621.3|38606.3|38648.8|38633.8|38601.3|38586.3|79
1741182300000|2025-03-05 13:45:00|38618.8|38603.8|38623.8|38608.8|38653.8|38638.8|38593.8|38578.8|450
1741182600000|2025-03-05 13:50:00|38621.3|38606.3|38581.3|38566.3|38628.8|38613.8|38576.3|38561.3|89
1741182900000|2025-03-05 13:55:00|38578.8|38563.8|38538.8|38523.8|38598.8|38583.8|38538.8|38523.8|96
1741183200000|2025-03-05 14:00:00|38541.3|38526.3|38506.3|38491.3|38553.8|38538.8|38501.3|38486.3|133
1741183500000|2025-03-05 14:05:00|38508.8|38493.8|38481.3|38466.3|38528.8|38513.8|38481.3|38466.3|96
1741183800000|2025-03-05 14:10:00|38478.8|38463.8|38533.8|38518.8|38533.8|38518.8|38463.8|38448.8|150
1741184100000|2025-03-05 14:15:00|38536.3|38521.3|38553.8|38538.8|38568.8|38553.8|38536.3|38521.3|89
1741184400000|2025-03-05 14:20:00|38551.3|38536.3|38506.3|38491.3|38558.8|38543.8|38503.8|38488.8|113
1741184700000|2025-03-05 14:25:00|38511.3|38496.3|38478.8|38463.8|38513.8|38498.8|38466.3|38451.3|95
1741185000000|2025-03-05 14:30:00|38476.3|38461.3|38506.3|38491.3|38521.3|38506.3|38466.3|38451.3|148
1741185300000|2025-03-05 14:35:00|38508.8|38493.8|38493.8|38478.8|38508.8|38493.8|38443.8|38428.8|189
1741185600000|2025-03-05 14:40:00|38498.8|38483.8|38546.3|38531.3|38563.8|38548.8|38498.8|38483.8|153
1741185900000|2025-03-05 14:45:00|38543.8|38528.8|38526.3|38511.3|38566.3|38551.3|38501.3|38486.3|201
1741186200000|2025-03-05 14:50:00|38523.8|38508.8|38558.8|38543.8|38568.8|38553.8|38516.3|38501.3|211
1741186500000|2025-03-05 14:55:00|38556.3|38541.3|38538.8|38523.8|38593.8|38578.8|38508.8|38493.8|162
1741186800000|2025-03-05 15:00:00|38551.3|38536.3|38673.8|38658.8|38706.3|38691.3|38551.3|38536.3|319
1741187100000|2025-03-05 15:05:00|38676.3|38661.3|38681.3|38666.3|38746.3|38731.3|38656.3|38641.3|278
1741187400000|2025-03-05 15:10:00|38681.4|38666.4|38661.4|38646.4|38686.4|38671.4|38623.9|38608.9|199
1741187700000|2025-03-05 15:15:00|38663.9|38648.9|38596.4|38581.4|38668.9|38653.9|38578.9|38563.9|168
1741188000000|2025-03-05 15:20:00|38593.9|38578.9|38608.9|38593.9|38626.4|38611.4|38571.4|38556.4|174
1741188300000|2025-03-05 15:25:00|38606.4|38591.4|38571.4|38556.4|38623.9|38608.9|38553.9|38538.9|139
1741188600000|2025-03-05 15:30:00|38573.9|38558.9|38603.9|38588.9|38611.4|38596.4|38558.9|38543.9|148
1741188900000|2025-03-05 15:35:00|38606.4|38591.4|38638.9|38623.9|38648.9|38633.9|38601.4|38586.4|119
1741189200000|2025-03-05 15:40:00|38641.4|38626.4|38621.4|38606.4|38641.4|38626.4|38593.9|38578.9|170
1741189500000|2025-03-05 15:45:00|38618.9|38603.9|38606.4|38591.4|38658.9|38643.9|38601.4|38586.4|158
1741189800000|2025-03-05 15:50:00|38603.9|38588.9|38638.9|38623.9|38638.9|38623.9|38588.9|38573.9|142
1741190100000|2025-03-05 15:55:00|38636.4|38621.4|38613.9|38598.9|38651.4|38636.4|38601.4|38586.4|104
1741190400000|2025-03-05 16:00:00|38611.4|38596.4|38573.9|38558.9|38613.9|38598.9|38541.4|38526.4|170
1741190700000|2025-03-05 16:05:00|38576.4|38561.4|38578.9|38563.9|38608.9|38593.9|38568.9|38553.9|170
1741191000000|2025-03-05 16:10:00|38573.9|38558.9|38553.9|38538.9|38578.9|38563.9|38511.4|38496.4|251
1741191300000|2025-03-05 16:15:00|38556.4|38541.4|38553.9|38538.9|38576.4|38561.4|38543.9|38528.9|175
1741191600000|2025-03-05 16:20:00|38551.4|38536.4|38533.9|38518.9|38558.9|38543.9|38513.9|38498.9|409
1741191900000|2025-03-05 16:25:00|38536.4|38521.4|38511.4|38496.4|38538.9|38523.9|38501.4|38486.4|651
1741192200000|2025-03-05 16:30:00|38508.9|38493.9|38518.9|38503.9|38518.9|38503.9|38451.4|38436.4|988
1741192500000|2025-03-05 16:35:00|38513.9|38498.9|38528.9|38513.9|38548.9|38533.9|38491.4|38476.4|398
1741192800000|2025-03-05 16:40:00|38531.4|38516.4|38518.9|38503.9|38531.4|38516.4|38488.9|38473.9|110
1741193100000|2025-03-05 16:45:00|38521.4|38506.4|38518.9|38503.9|38538.9|38523.9|38513.9|38498.9|31
1741193400000|2025-03-05 16:50:00|38521.4|38501.4|38511.4|38491.4|38521.4|38501.4|38501.4|38476.4|368
1741193700000|2025-03-05 16:55:00|38521.4|38496.4|38616.4|38591.4|38651.4|38626.4|38511.4|38491.4|764
1741194000000|2025-03-05 17:00:00|38611.4|38586.4|38601.4|38581.4|38661.4|38636.4|38591.4|38571.4|81
1741194300000|2025-03-05 17:05:00|38596.4|38576.4|38626.4|38606.4|38626.4|38606.4|38591.4|38566.4|22
1741194600000|2025-03-05 17:10:00|38631.4|38601.4|38606.4|38586.4|38636.4|38616.4|38606.4|38581.4|23
1741194900000|2025-03-05 17:15:00|38611.4|38591.4|38626.4|38601.4|38636.4|38616.4|38606.4|38586.4|43
1741195200000|2025-03-05 17:20:00|38621.4|38606.4|38641.4|38621.4|38651.4|38631.4|38616.4|38591.4|40
1741195500000|2025-03-05 17:25:00|38646.4|38616.4|38651.4|38626.4|38656.4|38636.4|38626.4|38606.4|51
1741195800000|2025-03-05 17:30:00|38656.4|38631.4|38681.4|38656.4|38681.4|38661.4|38651.4|38626.4|58
1741196100000|2025-03-05 17:35:00|38676.4|38651.4|38686.4|38666.4|38691.4|38666.4|38661.4|38641.4|22
1741196400000|2025-03-05 17:40:00|38691.4|38671.4|38666.4|38646.4|38691.4|38671.4|38661.4|38636.4|42
1741196700000|2025-03-05 17:45:00|38661.4|38641.4|38661.4|38641.4|38666.4|38641.4|38626.4|38601.4|29
1741197000000|2025-03-05 17:50:00|38666.4|38646.4|38681.4|38661.4|38701.4|38681.4|38661.4|38646.4|39
1741197300000|2025-03-05 17:55:00|38676.4|38656.4|38706.4|38681.4|38706.4|38686.4|38676.4|38651.4|46
1741197600000|2025-03-05 18:00:00|38711.4|38686.4|38716.4|38691.4|38726.4|38701.4|38701.4|38676.4|57
1741197900000|2025-03-05 18:05:00|38711.4|38686.4|38626.4|38606.4|38741.4|38716.4|38611.4|38586.4|150
1741198200000|2025-03-05 18:10:00|38631.4|38601.4|38641.4|38621.4|38671.4|38646.4|38621.4|38601.4|47
1741198500000|2025-03-05 18:15:00|38646.4|38616.4|38656.4|38636.4|38661.4|38641.4|38626.4|38606.4|17
1741198800000|2025-03-05 18:20:00|38661.4|38631.4|38676.4|38651.4|38676.4|38651.4|38641.4|38621.4|10
1741199100000|2025-03-05 18:25:00|38681.4|38656.4|38666.4|38646.4|38681.4|38656.4|38651.4|38631.4|28
1741199400000|2025-03-05 18:30:00|38661.4|38641.4|38636.4|38611.4|38681.4|38661.4|38616.4|38591.4|32
1741199700000|2025-03-05 18:35:00|38631.4|38616.4|38646.4|38626.4|38651.4|38631.4|38616.4|38596.4|16
1741200000000|2025-03-05 18:40:00|38641.4|38621.4|38636.4|38611.4|38646.4|38621.4|38621.4|38596.4|25
1741200300000|2025-03-05 18:45:00|38641.4|38616.4|38711.4|38686.4|38716.4|38691.4|38641.4|38616.4|32
1741200600000|2025-03-05 18:50:00|38716.4|38691.4|38736.4|38711.4|38736.4|38716.4|38711.4|38686.4|71
1741200900000|2025-03-05 18:55:00|38731.4|38706.4|38755.4|38727.4|38756.4|38731.4|38731.4|38706.4|32
1741201200000|2025-03-05 19:00:00|38751.4|38726.4|38791.4|38771.4|38791.4|38771.4|38751.4|38726.4|60
1741201500000|2025-03-05 19:05:00|38786.4|38766.4|38861.4|38836.4|38861.4|38836.4|38781.4|38761.4|96
1741201800000|2025-03-05 19:10:00|38856.4|38831.4|38856.4|38836.4|38876.4|38851.4|38841.4|38821.4|88
1741202100000|2025-03-05 19:15:00|38861.4|38841.4|38826.4|38801.4|38871.4|38851.4|38811.4|38786.4|43
1741202400000|2025-03-05 19:20:00|38821.4|38796.4|38856.4|38831.4|38861.4|38836.4|38816.4|38791.4|37
1741202700000|2025-03-05 19:25:00|38861.4|38836.4|38841.4|38826.4|38871.4|38851.4|38841.4|38816.4|63
1741203000000|2025-03-05 19:30:00|38843.9|38828.9|38846.4|38831.4|38863.9|38848.9|38836.4|38821.4|23
1741203300000|2025-03-05 19:35:00|38848.9|38833.9|38856.4|38841.4|38863.9|38848.9|38836.4|38821.4|40
1741203600000|2025-03-05 19:40:00|38858.9|38843.9|38856.4|38841.4|38876.4|38861.4|38851.4|38836.4|24
1741203900000|2025-03-05 19:45:00|38853.9|38838.9|38878.9|38863.9|38878.9|38863.9|38846.4|38831.4|16
1741204200000|2025-03-05 19:50:00|38881.4|38866.4|38876.4|38861.4|38886.4|38871.4|38866.4|38851.4|11
1741204500000|2025-03-05 19:55:00|38878.9|38863.9|38856.4|38841.4|38893.9|38878.9|38853.9|38838.9|30
1741204800000|2025-03-05 20:00:00|38853.9|38838.9|38886.4|38871.4|38903.9|38888.9|38853.9|38838.9|27
1741205100000|2025-03-05 20:05:00|38888.9|38873.9|38896.4|38881.4|38898.9|38883.9|38878.9|38863.9|12
1741205400000|2025-03-05 20:10:00|38893.9|38878.9|38911.4|38896.4|38916.4|38901.4|38886.4|38871.4|41
1741205700000|2025-03-05 20:15:00|38913.9|38898.9|38866.4|38851.4|38918.9|38903.9|38836.4|38821.4|40
1741206000000|2025-03-05 20:20:00|38868.9|38853.9|38861.4|38846.4|38886.4|38871.4|38851.4|38836.4|19
1741206300000|2025-03-05 20:25:00|38863.9|38848.9|38901.4|38886.4|38908.9|38893.9|38858.9|38843.9|22
1741206600000|2025-03-05 20:30:00|38898.9|38883.9|38873.9|38858.9|38901.4|38886.4|38856.4|38841.4|30
1741206900000|2025-03-05 20:35:00|38876.4|38861.4|38876.4|38861.4|38881.4|38866.4|38853.9|38838.9|37
1741207200000|2025-03-05 20:40:00|38878.9|38863.9|38893.9|38878.9|38896.4|38881.4|38863.9|38848.9|28
1741207500000|2025-03-05 20:45:00|38896.4|38881.4|38881.4|38866.4|38896.4|38881.4|38871.4|38856.4|66
1741207800000|2025-03-05 20:50:00|38878.9|38863.9|38876.4|38861.4|38883.9|38868.9|38831.4|38816.4|48
1741208100000|2025-03-05 20:55:00|38873.9|38858.9|38866.4|38851.4|38876.4|38861.4|38856.4|38841.4|55
1741208400000|2025-03-05 21:00:00|38879.7|38839.7|38872|38832|38888.4|38848.4|38853.7|38813.7|0
1741208700000|2025-03-05 21:05:00|38870.1|38830.1|38862.5|38822.5|38888.4|38848.4|38827.1|38787.1|0
1741209000000|2025-03-05 21:10:00|38862.6|38822.6|38848|38808|38869.5|38829.5|38841.7|38801.7|0
1741209300000|2025-03-05 21:15:00|38848.1|38808.1|38879.6|38839.6|38889.1|38849.1|38847.4|38807.4|0
1741209600000|2025-03-05 21:20:00|38878.4|38838.4|38856.2|38816.2|38884.7|38844.7|38855|38815|0
1741209900000|2025-03-05 21:25:00|38855|38815|38871.4|38831.4|38872|38832|38850.5|38810.5|0
1741210200000|2025-03-05 21:30:00|38871.3|38831.3|38858.2|38818.2|38871.3|38831.3|38845.5|38805.5|0
1741210500000|2025-03-05 21:35:00|38858.8|38818.8|38863.2|38823.2|38864.5|38824.5|38854.4|38814.4|0
1741210800000|2025-03-05 21:40:00|38863.3|38823.3|38858.8|38818.8|38870.8|38830.8|38855.6|38815.6|0
1741211100000|2025-03-05 21:45:00|38858.7|38818.7|38848.1|38808.1|38862|38822|38836.7|38796.7|0
1741211400000|2025-03-05 21:50:00|38848|38808|38846.8|38806.8|38848|38808|38840.5|38800.5|0
1741211700000|2025-03-05 21:55:00|38846.7|38806.7|38843|38803|38852.5|38812.5|38830.3|38790.3|0
1741212000000|2025-03-05 22:00:00|38842.9|38802.9|38842.4|38802.4|38846.8|38806.8|38840.5|38800.5|0
1741212300000|2025-03-05 22:05:00|38843|38803|38853.7|38813.7|38853.7|38813.7|38843|38803|0
1741212600000|2025-03-05 22:10:00|38854.3|38814.3|38855.6|38815.6|38857.5|38817.5|38853.1|38813.1|0
1741212900000|2025-03-05 22:15:00|38856.2|38816.2|38856.2|38816.2|38856.2|38816.2|38855|38815|0
1741213200000|2025-03-05 22:20:00|38856.9|38816.9|38855.6|38815.6|38856.9|38816.9|38855.6|38815.6|0
1741213500000|2025-03-05 22:25:00|38856.9|38816.9|38856.9|38816.9|38857.5|38817.5|38854.9|38814.9|0
1741213800000|2025-03-05 22:30:00|38857.5|38817.5|38856.2|38816.2|38857.5|38817.5|38856.2|38816.2|0
1741214100000|2025-03-05 22:35:00|38856.3|38816.3|38855.6|38815.6|38857.5|38817.5|38855.6|38815.6|0
1741214400000|2025-03-05 22:40:00|38856.9|38816.9|38856.2|38816.2|38858.1|38818.1|38856.2|38816.2|0
1741214700000|2025-03-05 22:45:00|38856.9|38816.9|38853.7|38813.7|38856.9|38816.9|38853.7|38813.7|0
1741215000000|2025-03-05 22:50:00|38853.6|38813.6|38848.6|38808.6|38856.9|38816.9|38843.6|38803.6|0
1741215300000|2025-03-05 22:55:00|38848|38808|38848.6|38808.6|38852.4|38812.4|38843.6|38803.6|0
1741215600000|2025-03-05 23:00:00|38849|38809|38884|38844|38885.3|38845.3|38849|38809|0
1741215900000|2025-03-05 23:05:00|38884.1|38844.1|38875.2|38835.2|38887.8|38847.8|38875.2|38835.2|0
1741216200000|2025-03-05 23:10:00|38875.8|38835.8|38893.5|38853.5|38900.5|38860.5|38875.8|38835.8|0
1741216500000|2025-03-05 23:15:00|38892.9|38852.9|38883.4|38843.4|38893.5|38853.5|38879.6|38839.6|0
1741216800000|2025-03-05 23:20:00|38882.2|38842.2|38870.8|38830.8|38891.6|38851.6|38865.7|38825.7|0
1741217100000|2025-03-05 23:25:00|38872|38832|38871.4|38831.4|38879.6|38839.6|38868.9|38828.9|0
1741217400000|2025-03-05 23:30:00|38872|38832|38840.4|38800.4|38872.7|38832.7|38835.3|38795.3|0
1741217700000|2025-03-05 23:35:00|38839.8|38799.8|38852.4|38812.4|38852.4|38812.4|38830.9|38790.9|0
1741218000000|2025-03-05 23:40:00|38851.8|38811.8|38861.3|38821.3|38863.8|38823.8|38851.2|38811.2|0
1741218300000|2025-03-05 23:45:00|38861.9|38821.9|38858.7|38818.7|38865.1|38825.1|38851.2|38811.2|0
1741218600000|2025-03-05 23:50:00|38858.8|38818.8|38854.9|38814.9|38867.6|38827.6|38853.1|38813.1|0
1741218900000|2025-03-05 23:55:00|38855|38815|38851.8|38811.8|38858.7|38818.7|38849.3|38809.3|0
1741219200000|2025-03-06 00:00:00|38851.2|38811.2|38856.9|38816.9|38865.7|38825.7|38836|38796|0
1741219500000|2025-03-06 00:05:00|38858.7|38818.7|38852.4|38812.4|38867|38827|38846.7|38806.7|0
1741219800000|2025-03-06 00:10:00|38852.5|38812.5|38875.2|38835.2|38877.7|38837.7|38848.6|38808.6|0
1741220100000|2025-03-06 00:15:00|38876.5|38836.5|38870.2|38830.2|38879.6|38839.6|38827.4|38787.4|0
1741220400000|2025-03-06 00:20:00|38873.3|38833.3|38857.7|38817.7|38876.3|38836.3|38851.6|38811.6|0
1741220700000|2025-03-06 00:25:00|38857.8|38817.8|38858|38818|38870.1|38830.1|38851.5|38811.5|0
1741221000000|2025-03-06 00:30:00|38858.1|38818.1|38854.9|38814.9|38858.1|38818.1|38854.9|38814.9|0
1741221300000|2025-03-06 00:35:00|38854.8|38814.8|38857.6|38817.6|38857.9|38817.9|38845.3|38805.3|0
1741221600000|2025-03-06 00:40:00|38857.7|38817.7|38857.7|38817.7|38873.1|38833.1|38857.5|38817.5|0
1741221900000|2025-03-06 00:45:00|38857.6|38817.6|38838.8|38798.8|38857.7|38817.7|38838.8|38798.8|0
1741222200000|2025-03-06 00:50:00|38838.9|38798.9|38817.1|38777.1|38838.9|38798.9|38801.8|38761.8|0
1741222500000|2025-03-06 00:55:00|38817.2|38777.2|38770.6|38730.6|38817.2|38777.2|38770.3|38730.3|0
1741222800000|2025-03-06 01:00:00|38776.7|38736.7|38758.2|38718.2|38789.4|38749.4|38758.2|38718.2|0
1741223100000|2025-03-06 01:05:00|38758.3|38718.3|38783.9|38743.9|38796.2|38756.2|38740.7|38700.7|0
1741223400000|2025-03-06 01:10:00|38787|38747|38796.6|38756.6|38796.6|38756.6|38787|38747|0
1741223700000|2025-03-06 01:15:00|38796.5|38756.5|38790|38750|38796.7|38756.7|38780.9|38740.9|0
1741224000000|2025-03-06 01:20:00|38790.1|38750.1|38790.2|38750.2|38790.4|38750.4|38780.9|38740.9|0
1741224300000|2025-03-06 01:25:00|38790.1|38750.1|38796.5|38756.5|38796.7|38756.7|38790.1|38750.1|0
1741224600000|2025-03-06 01:30:00|38796.6|38756.6|38783.7|38743.7|38796.6|38756.6|38771.3|38731.3|0
1741224900000|2025-03-06 01:35:00|38783.8|38743.8|38789.6|38749.6|38790|38750|38777.5|38737.5|0
1741225200000|2025-03-06 01:40:00|38789.7|38749.7|38789.7|38749.7|38796|38756|38783.3|38743.3|0
1741225500000|2025-03-06 01:45:00|38792.7|38752.7|38789.6|38749.6|38792.7|38752.7|38783.4|38743.4|0
1741225800000|2025-03-06 01:50:00|38789.5|38749.5|38839.4|38799.4|38842.5|38802.5|38783.3|38743.3|0
1741226100000|2025-03-06 01:55:00|38839.5|38799.5|38851.5|38811.5|38870.1|38830.1|38839.1|38799.1|0
1741226400000|2025-03-06 02:00:00|38851.6|38811.6|38870.2|38830.2|38882.5|38842.5|38851.6|38811.6|0
1741226700000|2025-03-06 02:05:00|38870.1|38830.1|38882.6|38842.6|38888.8|38848.8|38857.9|38817.9|0
1741227000000|2025-03-06 02:10:00|38882.5|38842.5|38863.9|38823.9|38882.6|38842.6|38863.8|38823.8|0
1741227300000|2025-03-06 02:15:00|38863.8|38823.8|38851.3|38811.3|38870.1|38830.1|38851.3|38811.3|0
1741227600000|2025-03-06 02:20:00|38851.2|38811.2|38844.9|38804.9|38857.4|38817.4|38832.5|38792.5|0
1741227900000|2025-03-06 02:25:00|38845|38805|38844.9|38804.9|38854.2|38814.2|38838.8|38798.8|0
1741228200000|2025-03-06 02:30:00|38844.8|38804.8|38870.1|38830.1|38876.3|38836.3|38838.7|38798.7|0
1741228500000|2025-03-06 02:35:00|38870|38830|38857.4|38817.4|38870|38830|38845|38805|0
1741228800000|2025-03-06 02:40:00|38854.3|38814.3|38851|38811|38857.3|38817.3|38844.8|38804.8|0
1741229100000|2025-03-06 02:45:00|38851.1|38811.1|38857.1|38817.1|38857.2|38817.2|38838.6|38798.6|0
1741229400000|2025-03-06 02:50:00|38857.2|38817.2|38863.4|38823.4|38875.7|38835.7|38857.1|38817.1|0
1741229700000|2025-03-06 02:55:00|38863.3|38823.3|38869.4|38829.4|38875.7|38835.7|38863.2|38823.2|0
1741230000000|2025-03-06 03:00:00|38869.5|38829.5|38844.9|38804.9|38869.5|38829.5|38838.8|38798.8|0
1741230300000|2025-03-06 03:05:00|38844.8|38804.8|38838.5|38798.5|38844.8|38804.8|38838.3|38798.3|0
1741230600000|2025-03-06 03:10:00|38838.6|38798.6|38838.5|38798.5|38851|38811|38832.4|38792.4|0
1741230900000|2025-03-06 03:15:00|38838.4|38798.4|38872.5|38832.5|38875.6|38835.6|38838.4|38798.4|0
1741231200000|2025-03-06 03:20:00|38869.5|38829.5|38863.1|38823.1|38869.5|38829.5|38856.9|38816.9|0
1741231500000|2025-03-06 03:25:00|38863|38823|38857.4|38817.4|38869.6|38829.6|38856.9|38816.9|0
1741231800000|2025-03-06 03:30:00|38857.3|38817.3|38851.3|38811.3|38857.4|38817.4|38844.8|38804.8|0
1741232100000|2025-03-06 03:35:00|38851.4|38811.4|38857.5|38817.5|38863.7|38823.7|38851.4|38811.4|0
1741232400000|2025-03-06 03:40:00|38857.6|38817.6|38863.9|38823.9|38864|38824|38851.3|38811.3|0
1741232700000|2025-03-06 03:45:00|38864|38824|38864|38824|38876.4|38836.4|38863.9|38823.9|0
1741233000000|2025-03-06 03:50:00|38864.1|38824.1|38858.1|38818.1|38864.3|38824.3|38857.8|38817.8|0
1741233300000|2025-03-06 03:55:00|38858|38818|38858.2|38818.2|38867.5|38827.5|38858|38818|0
1741233600000|2025-03-06 04:00:00|38858.3|38818.3|38864.4|38824.4|38870.7|38830.7|38858.3|38818.3|0
1741233900000|2025-03-06 04:05:00|38864.3|38824.3|38870.6|38830.6|38870.7|38830.7|38858.2|38818.2|0
1741234200000|2025-03-06 04:10:00|38870.5|38830.5|38876.9|38836.9|38876.9|38836.9|38861.4|38821.4|0
1741234500000|2025-03-06 04:15:00|38873.8|38833.8|38874.1|38834.1|38883.4|38843.4|38870.7|38830.7|0
1741234800000|2025-03-06 04:20:00|38877.2|38837.2|38864.7|38824.7|38877.2|38837.2|38858.3|38818.3|0
1741235100000|2025-03-06 04:25:00|38864.8|38824.8|38852.3|38812.3|38864.8|38824.8|38852.3|38812.3|0
1741235400000|2025-03-06 04:30:00|38852.4|38812.4|38858.7|38818.7|38865|38825|38852.4|38812.4|0
1741235700000|2025-03-06 04:35:00|38855.7|38815.7|38871|38831|38877.2|38837.2|38852.5|38812.5|0
1741236000000|2025-03-06 04:40:00|38871.1|38831.1|38871|38831|38877.2|38837.2|38868|38828|0
1741236300000|2025-03-06 04:45:00|38871.1|38831.1|38883.4|38843.4|38883.4|38843.4|38871|38831|0
1741236600000|2025-03-06 04:50:00|38883.3|38843.3|38907.7|38867.7|38907.8|38867.8|38877.2|38837.2|0
1741236900000|2025-03-06 04:55:00|38907.6|38867.6|38901.6|38861.6|38907.6|38867.6|38901.5|38861.5|0
1741237200000|2025-03-06 05:00:00|38901.5|38861.5|38901.6|38861.6|38907.8|38867.8|38901.5|38861.5|0
1741237500000|2025-03-06 05:05:00|38901.5|38861.5|38923.3|38883.3|38923.3|38883.3|38901.4|38861.4|0
1741237800000|2025-03-06 05:10:00|38923.4|38883.4|38911.6|38871.6|38923.4|38883.4|38911|38871|0
1741238100000|2025-03-06 05:15:00|38911.5|38871.5|38917.7|38877.7|38930|38890|38905.4|38865.4|0
1741238400000|2025-03-06 05:20:00|38917.6|38877.6|38917.6|38877.6|38923.8|38883.8|38905.3|38865.3|0
1741238700000|2025-03-06 05:25:00|38917.5|38877.5|38917.4|38877.4|38923.6|38883.6|38917.4|38877.4|0
1741239000000|2025-03-06 05:30:00|38917.3|38877.3|38917.4|38877.4|38923.7|38883.7|38917.3|38877.3|0
1741239300000|2025-03-06 05:35:00|38917.5|38877.5|38923.4|38883.4|38929.8|38889.8|38917.2|38877.2|0
1741239600000|2025-03-06 05:40:00|38923.5|38883.5|38929.5|38889.5|38929.6|38889.6|38923.5|38883.5|0
1741239900000|2025-03-06 05:45:00|38923.4|38883.4|38910.5|38870.5|38923.4|38883.4|38910.5|38870.5|0
1741240200000|2025-03-06 05:50:00|38910.6|38870.6|38904.4|38864.4|38910.7|38870.7|38895.2|38855.2|0
1741240500000|2025-03-06 05:55:00|38910.5|38870.5|38910.3|38870.3|38916.7|38876.7|38904.3|38864.3|0
1741240800000|2025-03-06 06:00:00|38910.2|38870.2|38916.2|38876.2|38916.2|38876.2|38903.8|38863.8|0
1741241100000|2025-03-06 06:05:00|38916.3|38876.3|38916.3|38876.3|38922.4|38882.4|38909.8|38869.8|0
1741241400000|2025-03-06 06:10:00|38916.4|38876.4|38953.6|38913.6|38953.7|38913.7|38910|38870|0
1741241700000|2025-03-06 06:15:00|38959.7|38919.7|38973.1|38933.1|38976.1|38936.1|38951.3|38911.3|0
1741242000000|2025-03-06 06:20:00|38976.1|38936.1|38982.5|38942.5|38988.7|38948.7|38964.1|38924.1|0
1741242300000|2025-03-06 06:25:00|38982.4|38942.4|38970.5|38930.5|38985.5|38945.5|38957.8|38917.8|0
1741242600000|2025-03-06 06:30:00|38967.4|38927.4|39023.1|38983.1|39026.1|38986.1|38964.3|38924.3|0
1741242900000|2025-03-06 06:35:00|39023|38983|39050.2|39010.2|39050.3|39010.3|39023|38983|0
1741243200000|2025-03-06 06:40:00|39050.1|39010.1|39078.7|39038.7|39078.7|39038.7|39044|39004|0
1741243500000|2025-03-06 06:45:00|39084.8|39044.8|39065.9|39025.9|39090.7|39050.7|39059.8|39019.8|0
1741243800000|2025-03-06 06:50:00|39059.8|39019.8|39053.7|39013.7|39066|39026|39053.6|39013.6|0
1741244100000|2025-03-06 06:55:00|39056.7|39016.7|39053.8|39013.8|39059.8|39019.8|39047.5|39007.5|0
1741244400000|2025-03-06 07:00:00|38995.2|38980.2|38965.2|38950.2|39002.7|38987.7|38965.2|38950.2|29
1741244700000|2025-03-06 07:05:00|38967.7|38952.7|39032.7|39017.7|39032.7|39017.7|38967.7|38952.7|60
1741245000000|2025-03-06 07:10:00|39035.2|39020.2|38985.2|38970.2|39055.2|39040.2|38982.7|38967.7|55
1741245300000|2025-03-06 07:15:00|38982.7|38967.7|38990.2|38975.2|38992.7|38977.7|38940.2|38925.2|37
1741245600000|2025-03-06 07:20:00|38992.7|38977.7|39012.7|38997.7|39022.7|39007.7|38987.7|38972.7|10
1741245900000|2025-03-06 07:25:00|39010.2|38995.2|38995.2|38980.2|39010.2|38995.2|38987.7|38972.7|11
1741246200000|2025-03-06 07:30:00|39002.7|38987.7|39007.7|38992.7|39035.2|39020.2|39002.7|38987.7|20
1741246500000|2025-03-06 07:35:00|39012.7|38997.7|39002.7|38987.7|39017.7|39002.7|38997.7|38982.7|8
1741246800000|2025-03-06 07:40:00|39000.2|38985.2|38977.7|38962.7|39017.7|39002.7|38977.7|38962.7|15
1741247100000|2025-03-06 07:45:00|38975.2|38960.2|38932.7|38917.7|38975.2|38960.2|38932.7|38917.7|19
1741247400000|2025-03-06 07:50:00|38935.2|38920.2|38920.2|38905.2|38940.2|38925.2|38902.7|38887.7|42
1741247700000|2025-03-06 07:55:00|38925.2|38910.2|38987.7|38972.7|38992.7|38977.7|38905.2|38890.2|189
1741248000000|2025-03-06 08:00:00|38970.2|38955.2|38797.7|38782.7|38970.2|38955.2|38695.2|38680.2|964
1741248300000|2025-03-06 08:05:00|38800.2|38785.2|38835.2|38820.2|38877.7|38862.7|38797.7|38782.7|443
1741248600000|2025-03-06 08:10:00|38837.7|38822.7|38860.2|38845.2|38872.7|38857.7|38802.7|38787.7|446
1741248900000|2025-03-06 08:15:00|38857.7|38842.7|38905.2|38890.2|38940.2|38925.2|38807.7|38792.7|278
1741249200000|2025-03-06 08:20:00|38907.7|38892.7|38842.7|38827.7|38940.2|38925.2|38825.2|38810.2|301
1741249500000|2025-03-06 08:25:00|38840.2|38825.2|38835.2|38820.2|38857.7|38842.7|38770.2|38755.2|235
1741249800000|2025-03-06 08:30:00|38837.7|38822.7|38827.7|38812.7|38875.2|38860.2|38795.2|38780.2|246
1741250100000|2025-03-06 08:35:00|38830.2|38815.2|38845.2|38830.2|38877.7|38862.7|38802.7|38787.7|196
1741250400000|2025-03-06 08:40:00|38846.2|38831.2|38881.2|38866.2|38896.2|38881.2|38838.7|38823.7|566
1741250700000|2025-03-06 08:45:00|38878.7|38863.7|38863.7|38848.7|38891.2|38876.2|38846.2|38831.2|129
1741251000000|2025-03-06 08:50:00|38861.2|38846.2|38838.7|38823.7|38893.7|38878.7|38833.7|38818.7|277
1741251300000|2025-03-06 08:55:00|38841.2|38826.2|38726.2|38711.2|38843.7|38828.7|38718.7|38703.7|280
1741251600000|2025-03-06 09:00:00|38731.2|38716.2|38746.2|38731.2|38773.7|38758.7|38693.7|38678.7|316
1741251900000|2025-03-06 09:05:00|38748.7|38733.7|38793.7|38778.7|38803.7|38788.7|38738.7|38723.7|166
1741252200000|2025-03-06 09:10:00|38791.2|38776.2|38833.7|38818.7|38863.7|38848.7|38773.7|38758.7|181
1741252500000|2025-03-06 09:15:00|38831.2|38816.2|38798.7|38783.7|38858.7|38843.7|38796.2|38781.2|161
1741252800000|2025-03-06 09:20:00|38796.2|38781.2|38788.7|38773.7|38818.7|38803.7|38766.2|38751.2|156
1741253100000|2025-03-06 09:25:00|38791.2|38776.2|38706.2|38691.2|38791.2|38776.2|38703.7|38688.7|112
1741253400000|2025-03-06 09:30:00|38708.7|38693.7|38726.2|38711.2|38736.2|38721.2|38661.2|38646.2|324
1741253700000|2025-03-06 09:35:00|38723.7|38708.7|38678.7|38663.7|38726.2|38711.2|38656.2|38641.2|124
1741254000000|2025-03-06 09:40:00|38681.2|38666.2|38721.2|38706.2|38723.7|38708.7|38663.7|38648.7|88
1741254300000|2025-03-06 09:45:00|38723.7|38708.7|38673.7|38658.7|38748.7|38733.7|38668.7|38653.7|128
1741254600000|2025-03-06 09:50:00|38676.2|38661.2|38633.7|38618.7|38686.2|38671.2|38613.7|38598.7|119
1741254900000|2025-03-06 09:55:00|38631.2|38616.2|38606.2|38591.2|38636.2|38621.2|38586.2|38571.2|126
1741255200000|2025-03-06 10:00:00|38603.7|38588.7|38566.2|38551.2|38606.2|38591.2|38541.2|38526.2|256
1741255500000|2025-03-06 10:05:00|38563.7|38548.7|38586.2|38571.2|38618.7|38603.7|38556.2|38541.2|119
1741255800000|2025-03-06 10:10:00|38588.7|38573.7|38573.7|38558.7|38603.7|38588.7|38566.2|38551.2|89
1741256100000|2025-03-06 10:15:00|38576.2|38561.2|38646.2|38631.2|38658.7|38643.7|38563.7|38548.7|93
1741256400000|2025-03-06 10:20:00|38648.7|38633.7|38661.2|38646.2|38683.7|38668.7|38641.2|38626.2|95
1741256700000|2025-03-06 10:25:00|38658.7|38643.7|38663.7|38648.7|38678.7|38663.7|38646.2|38631.2|63
1741257000000|2025-03-06 10:30:00|38661.2|38646.2|38613.7|38598.7|38666.2|38651.2|38603.7|38588.7|95
1741257300000|2025-03-06 10:35:00|38611.2|38596.2|38598.7|38583.7|38636.2|38621.2|38593.7|38578.7|81
1741257600000|2025-03-06 10:40:00|38601.2|38586.2|38558.7|38543.7|38621.2|38606.2|38553.7|38538.7|69
1741257900000|2025-03-06 10:45:00|38553.7|38538.7|38531.2|38516.2|38558.7|38543.7|38518.7|38503.7|75
1741258200000|2025-03-06 10:50:00|38533.7|38518.7|38458.7|38443.7|38551.2|38536.2|38451.2|38436.2|137
1741258500000|2025-03-06 10:55:00|38461.2|38446.2|38388.7|38373.7|38463.7|38448.7|38388.7|38373.7|111
1741258800000|2025-03-06 11:00:00|38391.2|38376.2|38391.2|38376.2|38408.7|38393.7|38366.2|38351.2|132
1741259100000|2025-03-06 11:05:00|38393.7|38378.7|38421.2|38406.2|38451.2|38436.2|38383.7|38368.7|94
1741259400000|2025-03-06 11:10:00|38423.7|38408.7|38446.2|38431.2|38453.7|38438.7|38413.7|38398.7|69
1741259700000|2025-03-06 11:15:00|38448.7|38433.7|38498.7|38483.7|38513.7|38498.7|38428.7|38413.7|97
1741260000000|2025-03-06 11:20:00|38496.2|38481.2|38516.2|38501.2|38533.7|38518.7|38486.2|38471.2|126
1741260300000|2025-03-06 11:25:00|38518.7|38503.7|38436.2|38421.2|38523.7|38508.7|38433.7|38418.7|113
1741260600000|2025-03-06 11:30:00|38438.7|38423.7|38498.7|38483.7|38503.7|38488.7|38438.7|38423.7|63
1741260900000|2025-03-06 11:35:00|38501.2|38486.2|38518.7|38503.7|38528.7|38513.7|38501.2|38486.2|60
1741261200000|2025-03-06 11:40:00|38516.2|38501.2|38551.2|38536.2|38553.7|38538.7|38491.2|38476.2|94
1741261500000|2025-03-06 11:45:00|38548.7|38533.7|38568.7|38553.7|38583.7|38568.7|38538.7|38523.7|86
1741261800000|2025-03-06 11:50:00|38571.2|38556.2|38586.2|38571.2|38596.2|38581.2|38561.2|38546.2|82
1741262100000|2025-03-06 11:55:00|38588.7|38573.7|38591.2|38576.2|38601.2|38586.2|38573.7|38558.7|118
1741262400000|2025-03-06 12:00:00|38593.7|38578.7|38586.2|38571.2|38608.7|38593.7|38571.2|38556.2|45
1741262700000|2025-03-06 12:05:00|38583.7|38568.7|38571.2|38556.2|38593.7|38578.7|38551.2|38536.2|69
1741263000000|2025-03-06 12:10:00|38573.7|38558.7|38543.7|38528.7|38573.7|38558.7|38538.7|38523.7|44
1741263300000|2025-03-06 12:15:00|38541.2|38526.2|38503.7|38488.7|38543.7|38528.7|38493.7|38478.7|77
1741263600000|2025-03-06 12:20:00|38506.2|38491.2|38498.7|38483.7|38506.2|38491.2|38478.7|38463.7|53
1741263900000|2025-03-06 12:25:00|38496.2|38481.2|38511.2|38496.2|38538.7|38523.7|38493.7|38478.7|165
1741264200000|2025-03-06 12:30:00|38508.7|38493.7|38538.7|38523.7|38548.7|38533.7|38508.7|38493.7|72
1741264500000|2025-03-06 12:35:00|38541.2|38526.2|38473.7|38458.7|38541.2|38526.2|38473.7|38458.7|54
1741264800000|2025-03-06 12:40:00|38474.4|38459.4|38499.4|38484.4|38506.9|38491.9|38471.9|38456.9|64
1741265100000|2025-03-06 12:45:00|38496.9|38481.9|38519.4|38504.4|38524.4|38509.4|38491.9|38476.9|54
1741265400000|2025-03-06 12:50:00|38521.9|38506.9|38536.9|38521.9|38559.4|38544.4|38514.4|38499.4|50
1741265700000|2025-03-06 12:55:00|38534.4|38519.4|38541.9|38526.9|38556.9|38541.9|38514.4|38499.4|39
1741266000000|2025-03-06 13:00:00|38539.4|38524.4|38531.9|38516.9|38569.4|38554.4|38526.9|38511.9|75
1741266300000|2025-03-06 13:05:00|38529.4|38514.4|38514.4|38499.4|38529.4|38514.4|38486.9|38471.9|80
1741266600000|2025-03-06 13:10:00|38511.9|38496.9|38494.4|38479.4|38521.9|38506.9|38484.4|38469.4|46
1741266900000|2025-03-06 13:15:00|38491.9|38476.9|38469.4|38454.4|38534.4|38519.4|38459.4|38444.4|177
1741267200000|2025-03-06 13:20:00|38471.9|38456.9|38476.9|38461.9|38494.4|38479.4|38431.9|38416.9|143
1741267500000|2025-03-06 13:25:00|38479.4|38464.4|38514.4|38499.4|38534.4|38519.4|38479.4|38464.4|43
1741267800000|2025-03-06 13:30:00|38516.9|38501.9|38594.4|38579.4|38599.4|38584.4|38514.4|38499.4|100
1741268100000|2025-03-06 13:35:00|38596.9|38581.9|38614.4|38599.4|38644.4|38629.4|38589.4|38574.4|105
1741268400000|2025-03-06 13:40:00|38616.9|38601.9|38644.4|38629.4|38659.4|38644.4|38614.4|38599.4|84
1741268700000|2025-03-06 13:45:00|38641.9|38626.9|38586.9|38571.9|38641.9|38626.9|38584.4|38569.4|101
1741269000000|2025-03-06 13:50:00|38589.4|38574.4|38526.9|38511.9|38594.4|38579.4|38496.9|38481.9|197
1741269300000|2025-03-06 13:55:00|38529.4|38514.4|38541.9|38526.9|38571.9|38556.9|38514.4|38499.4|116
1741269600000|2025-03-06 14:00:00|38544.4|38529.4|38544.4|38529.4|38556.9|38541.9|38509.4|38494.4|104
1741269900000|2025-03-06 14:05:00|38546.9|38531.9|38584.4|38569.4|38589.4|38574.4|38541.9|38526.9|92
1741270200000|2025-03-06 14:10:00|38581.9|38566.9|38606.9|38591.9|38609.4|38594.4|38571.9|38556.9|81
1741270500000|2025-03-06 14:15:00|38604.4|38589.4|38634.4|38619.4|38634.4|38619.4|38589.4|38574.4|119
1741270800000|2025-03-06 14:20:00|38631.9|38616.9|38584.4|38569.4|38639.4|38624.4|38556.9|38541.9|100
1741271100000|2025-03-06 14:25:00|38581.9|38566.9|38559.4|38544.4|38586.9|38571.9|38546.9|38531.9|106
1741271400000|2025-03-06 14:30:00|38564.4|38549.4|38529.4|38514.4|38589.4|38574.4|38521.9|38506.9|212
1741271700000|2025-03-06 14:35:00|38526.9|38511.9|38559.4|38544.4|38569.4|38554.4|38471.9|38456.9|264
1741272000000|2025-03-06 14:40:00|38556.9|38541.9|38616.9|38601.9|38656.9|38641.9|38554.4|38539.4|221
1741272300000|2025-03-06 14:45:00|38614.4|38599.4|38689.4|38674.4|38699.4|38684.4|38609.4|38594.4|179
1741272600000|2025-03-06 14:50:00|38691.9|38676.9|38749.4|38734.4|38766.9|38751.9|38689.4|38674.4|274
1741272900000|2025-03-06 14:55:00|38746.9|38731.9|38719.4|38704.4|38756.9|38741.9|38694.4|38679.4|160
1741273200000|2025-03-06 15:00:00|38709.4|38694.4|38799.4|38784.4|38804.4|38789.4|38704.4|38689.4|257
1741273500000|2025-03-06 15:05:00|38796.9|38781.9|38806.9|38791.9|38839.4|38824.4|38796.9|38781.9|232
1741273800000|2025-03-06 15:10:00|38809.4|38794.4|38794.7|38779.7|38817.2|38802.2|38772.2|38757.2|214
1741274100000|2025-03-06 15:15:00|38797.2|38782.2|38779.7|38764.7|38807.2|38792.2|38764.7|38749.7|195
1741274400000|2025-03-06 15:20:00|38777.2|38762.2|38802.2|38787.2|38844.7|38829.7|38774.7|38759.7|205
1741274700000|2025-03-06 15:25:00|38799.7|38784.7|38837.2|38822.2|38849.7|38834.7|38764.7|38749.7|179
1741275000000|2025-03-06 15:30:00|38839.7|38824.7|38829.7|38814.7|38844.7|38829.7|38814.7|38799.7|145
1741275300000|2025-03-06 15:35:00|38832.2|38817.2|38839.7|38824.7|38854.7|38839.7|38812.2|38797.2|216
1741275600000|2025-03-06 15:40:00|38842.2|38827.2|38842.2|38827.2|38854.7|38839.7|38819.7|38804.7|126
1741275900000|2025-03-06 15:45:00|38844.7|38829.7|38799.7|38784.7|38852.2|38837.2|38794.7|38779.7|148
1741276200000|2025-03-06 15:50:00|38802.2|38787.2|38734.7|38719.7|38802.2|38787.2|38729.7|38714.7|182
1741276500000|2025-03-06 15:55:00|38739.7|38724.7|38782.2|38767.2|38787.2|38772.2|38719.7|38704.7|188
1741276800000|2025-03-06 16:00:00|38789.7|38774.7|38814.7|38799.7|38819.7|38804.7|38774.7|38759.7|207
1741277100000|2025-03-06 16:05:00|38812.2|38797.2|38849.7|38834.7|38859.7|38844.7|38802.2|38787.2|189
1741277400000|2025-03-06 16:10:00|38852.2|38837.2|38847.2|38832.2|38854.7|38839.7|38827.2|38812.2|208
1741277700000|2025-03-06 16:15:00|38844.7|38829.7|38862.2|38847.2|38882.2|38867.2|38832.2|38817.2|327
1741278000000|2025-03-06 16:20:00|38859.7|38844.7|38839.7|38824.7|38864.7|38849.7|38809.7|38794.7|349
1741278300000|2025-03-06 16:25:00|38844.7|38829.7|38857.2|38842.2|38864.7|38849.7|38817.2|38802.2|613
1741278600000|2025-03-06 16:30:00|38859.7|38844.7|38799.7|38784.7|38862.2|38847.2|38774.7|38759.7|635
1741278900000|2025-03-06 16:35:00|38794.7|38779.7|38667.2|38652.2|38794.7|38779.7|38654.7|38639.7|383
1741279200000|2025-03-06 16:40:00|38664.7|38649.7|38687.2|38672.2|38699.7|38684.7|38652.2|38637.2|79
1741279500000|2025-03-06 16:45:00|38692.2|38677.2|38689.7|38674.7|38724.7|38709.7|38684.7|38669.7|67
1741279800000|2025-03-06 16:50:00|38692.2|38672.2|38617.2|38597.2|38692.2|38672.2|38592.2|38572.2|106
1741280100000|2025-03-06 16:55:00|38612.2|38592.2|38577.2|38552.2|38612.2|38597.2|38572.2|38552.2|81
1741280400000|2025-03-06 17:00:00|38572.2|38557.2|38542.2|38522.2|38602.2|38582.2|38542.2|38522.2|63
1741280700000|2025-03-06 17:05:00|38547.2|38512.2|38562.2|38537.2|38562.2|38542.2|38502.2|38482.2|113
1741281000000|2025-03-06 17:10:00|38557.2|38542.2|38542.2|38517.2|38582.2|38557.2|38532.2|38507.2|65
1741281300000|2025-03-06 17:15:00|38547.2|38522.2|38592.2|38567.2|38592.2|38572.2|38537.2|38517.2|25
1741281600000|2025-03-06 17:20:00|38597.2|38572.2|38622.2|38597.2|38657.2|38632.2|38597.2|38572.2|48
1741281900000|2025-03-06 17:25:00|38617.2|38592.2|38582.2|38557.2|38617.2|38592.2|38552.2|38532.2|52
1741282200000|2025-03-06 17:30:00|38577.2|38552.2|38587.2|38562.2|38612.2|38592.2|38572.2|38547.2|11
1741282500000|2025-03-06 17:35:00|38592.2|38567.2|38567.2|38542.2|38592.2|38567.2|38557.2|38532.2|18
1741282800000|2025-03-06 17:40:00|38562.2|38537.2|38572.2|38547.2|38607.2|38582.2|38557.2|38532.2|29
1741283100000|2025-03-06 17:45:00|38567.2|38542.2|38507.2|38487.2|38572.2|38547.2|38497.2|38477.2|35
1741283400000|2025-03-06 17:50:00|38512.2|38482.2|38522.2|38497.2|38537.2|38512.2|38497.2|38477.2|21
1741283700000|2025-03-06 17:55:00|38517.2|38502.2|38582.2|38557.2|38602.2|38582.2|38517.2|38492.2|25
1741284000000|2025-03-06 18:00:00|38577.2|38552.2|38547.2|38527.2|38592.2|38567.2|38537.2|38517.2|25
1741284300000|2025-03-06 18:05:00|38552.2|38522.2|38557.2|38532.2|38562.2|38542.2|38532.2|38507.2|19
1741284600000|2025-03-06 18:10:00|38552.2|38537.2|38562.2|38537.2|38572.2|38552.2|38522.2|38502.2|16
1741284900000|2025-03-06 18:15:00|38567.2|38542.2|38617.2|38597.2|38627.2|38602.2|38567.2|38542.2|28
1741285200000|2025-03-06 18:20:00|38612.2|38592.2|38627.2|38602.2|38632.2|38612.2|38597.2|38577.2|25
1741285500000|2025-03-06 18:25:00|38622.2|38607.2|38582.2|38557.2|38632.2|38612.2|38577.2|38557.2|17
1741285800000|2025-03-06 18:30:00|38577.2|38562.2|38597.2|38572.2|38622.2|38597.2|38572.2|38547.2|26
1741286100000|2025-03-06 18:35:00|38592.2|38577.2|38547.2|38522.2|38607.2|38587.2|38542.2|38522.2|15
1741286400000|2025-03-06 18:40:00|38542.2|38517.2|38552.2|38527.2|38552.2|38527.2|38512.2|38487.2|15
1741286700000|2025-03-06 18:45:00|38557.2|38532.2|38572.2|38547.2|38592.2|38567.2|38546.2|38518.2|31
1741287000000|2025-03-06 18:50:00|38577.2|38552.2|38602.2|38577.2|38617.2|38592.2|38572.2|38547.2|41
1741287300000|2025-03-06 18:55:00|38607.2|38582.2|38597.2|38577.2|38607.2|38587.2|38582.2|38562.2|29
1741287600000|2025-03-06 19:00:00|38602.2|38582.2|38572.2|38547.2|38607.2|38582.2|38562.2|38537.2|23
1741287900000|2025-03-06 19:05:00|38577.2|38552.2|38577.2|38552.2|38582.2|38557.2|38562.2|38537.2|14
1741288200000|2025-03-06 19:10:00|38582.2|38557.2|38572.2|38552.2|38607.2|38582.2|38572.2|38547.2|31
1741288500000|2025-03-06 19:15:00|38587.2|38547.2|38547.2|38522.2|38597.2|38572.2|38537.2|38512.2|30
1741288800000|2025-03-06 19:20:00|38552.2|38527.2|38562.2|38537.2|38562.2|38537.2|38532.2|38507.2|14
1741289100000|2025-03-06 19:25:00|38557.2|38532.2|38527.2|38512.2|38557.2|38532.2|38507.2|38482.2|33
1741289400000|2025-03-06 19:30:00|38524.7|38509.7|38539.7|38524.7|38554.7|38539.7|38507.2|38492.2|16
1741289700000|2025-03-06 19:35:00|38542.2|38527.2|38552.2|38537.2|38562.2|38547.2|38532.2|38517.2|16
1741290000000|2025-03-06 19:40:00|38549.7|38534.7|38584.7|38569.7|38609.7|38594.7|38547.2|38532.2|19
1741290300000|2025-03-06 19:45:00|38582.2|38567.2|38667.2|38652.2|38672.2|38657.2|38582.2|38567.2|37
1741290600000|2025-03-06 19:50:00|38664.7|38649.7|38662.2|38647.2|38702.2|38687.2|38659.7|38644.7|34
1741290900000|2025-03-06 19:55:00|38659.7|38644.7|38547.2|38532.2|38662.2|38647.2|38539.7|38524.7|17
1741291200000|2025-03-06 20:00:00|38544.7|38529.7|38597.2|38582.2|38597.2|38582.2|38527.2|38512.2|24
1741291500000|2025-03-06 20:05:00|38594.7|38579.7|38617.2|38602.2|38627.2|38612.2|38587.2|38572.2|18
1741291800000|2025-03-06 20:10:00|38619.7|38604.7|38642.2|38627.2|38652.2|38637.2|38617.2|38602.2|21
1741292100000|2025-03-06 20:15:00|38639.7|38624.7|38647.2|38632.2|38657.2|38642.2|38612.2|38597.2|26
1741292400000|2025-03-06 20:20:00|38644.7|38629.7|38602.2|38587.2|38654.7|38639.7|38587.2|38572.2|65
1741292700000|2025-03-06 20:25:00|38599.7|38584.7|38642.2|38627.2|38642.2|38627.2|38592.2|38577.2|8
1741293000000|2025-03-06 20:30:00|38639.7|38624.7|38647.2|38632.2|38679.7|38664.7|38632.2|38617.2|54
1741293300000|2025-03-06 20:35:00|38644.7|38629.7|38637.2|38622.2|38682.2|38667.2|38634.7|38619.7|30
1741293600000|2025-03-06 20:40:00|38634.7|38619.7|38587.2|38572.2|38649.7|38634.7|38582.2|38567.2|48
1741293900000|2025-03-06 20:45:00|38584.7|38569.7|38612.2|38597.2|38617.2|38602.2|38582.2|38567.2|9
1741294200000|2025-03-06 20:50:00|38614.7|38599.7|38602.2|38587.2|38624.7|38609.7|38594.7|38579.7|24
1741294500000|2025-03-06 20:55:00|38604.7|38589.7|38569.7|38554.7|38604.7|38589.7|38557.2|38542.2|28
1741294800000|2025-03-06 21:00:00|38583.1|38543.1|38643.5|38603.5|38646.7|38606.7|38578.9|38538.9|0
1741295100000|2025-03-06 21:05:00|38643.6|38603.6|38660|38620|38667.6|38627.6|38640.4|38600.4|0
1741295400000|2025-03-06 21:10:00|38661.9|38621.9|38661.9|38621.9|38681.5|38641.5|38654.3|38614.3|0
1741295700000|2025-03-06 21:15:00|38661.7|38621.7|38722.3|38682.3|38743.2|38703.2|38657.4|38617.4|0
1741296000000|2025-03-06 21:20:00|38721.6|38681.6|38708.3|38668.3|38735.6|38695.6|38707.7|38667.7|0
1741296300000|2025-03-06 21:25:00|38708.4|38668.4|38704.3|38664.3|38728|38688|38700.7|38660.7|0
1741296600000|2025-03-06 21:30:00|38705|38665|38690.1|38650.1|38708.8|38668.8|38685.7|38645.7|0
1741296900000|2025-03-06 21:35:00|38690.2|38650.2|38671.7|38631.7|38697.7|38657.7|38670.5|38630.5|0
1741297200000|2025-03-06 21:40:00|38670.5|38630.5|38681.2|38641.2|38682.5|38642.5|38662.9|38622.9|0
1741297500000|2025-03-06 21:45:00|38681.3|38641.3|38693.3|38653.3|38699|38659|38681.3|38641.3|0
1741297800000|2025-03-06 21:50:00|38693.2|38653.2|38693.3|38653.3|38705.3|38665.3|38690.7|38650.7|0
1741298100000|2025-03-06 21:55:00|38694.5|38654.5|38682.5|38642.5|38706.6|38666.6|38678.7|38638.7|0
1741298400000|2025-03-06 22:00:00|38683.1|38643.1|38679.7|38639.7|38692.6|38652.6|38676.1|38636.1|0
1741298700000|2025-03-06 22:05:00|38678.4|38638.4|38690.5|38650.5|38691.7|38651.7|38674.6|38634.6|0
1741299000000|2025-03-06 22:10:00|38690.4|38650.4|38701.2|38661.2|38705.7|38665.7|38687.9|38647.9|0
1741299300000|2025-03-06 22:15:00|38701.3|38661.3|38705.7|38665.7|38705.7|38665.7|38699.3|38659.3|0
1741299600000|2025-03-06 22:20:00|38707.5|38667.5|38710.1|38670.1|38711.4|38671.4|38705|38665|0
1741299900000|2025-03-06 22:25:00|38710.7|38670.7|38703.7|38663.7|38714.5|38674.5|38703.7|38663.7|0
1741300200000|2025-03-06 22:30:00|38703.1|38663.1|38706.3|38666.3|38706.9|38666.9|38699.3|38659.3|0
1741300500000|2025-03-06 22:35:00|38706.9|38666.9|38689.8|38649.8|38713.9|38673.9|38689.8|38649.8|0
1741300800000|2025-03-06 22:40:00|38690.4|38650.4|38686|38646|38691.7|38651.7|38684.7|38644.7|0
1741301100000|2025-03-06 22:45:00|38685.4|38645.4|38687.3|38647.3|38687.9|38647.9|38682.8|38642.8|0
1741301400000|2025-03-06 22:50:00|38688.5|38648.5|38688.5|38648.5|38690.4|38650.4|38685.4|38645.4|0
1741301700000|2025-03-06 22:55:00|38688.4|38648.4|38683.4|38643.4|38690.4|38650.4|38683.4|38643.4|0
1741302000000|2025-03-06 23:00:00|38683.9|38643.9|38689.8|38649.8|38700|38660|38665.1|38625.1|0
1741302300000|2025-03-06 23:05:00|38689.2|38649.2|38677.1|38637.1|38689.2|38649.2|38663.8|38623.8|0
1741302600000|2025-03-06 23:10:00|38677.2|38637.2|38687.9|38647.9|38697.4|38657.4|38674.6|38634.6|0
1741302900000|2025-03-06 23:15:00|38687.8|38647.8|38680.3|38640.3|38689.8|38649.8|38680.3|38640.3|0
1741303200000|2025-03-06 23:20:00|38680.2|38640.2|38658.8|38618.8|38680.2|38640.2|38653.1|38613.1|0
1741303500000|2025-03-06 23:25:00|38660.7|38620.7|38650.5|38610.5|38661.9|38621.9|38649.9|38609.9|0
1741303800000|2025-03-06 23:30:00|38650.6|38610.6|38671.4|38631.4|38675.2|38635.2|38650.6|38610.6|0
1741304100000|2025-03-06 23:35:00|38671.5|38631.5|38672.7|38632.7|38674.6|38634.6|38668.3|38628.3|0
1741304400000|2025-03-06 23:40:00|38673.3|38633.3|38670.8|38630.8|38674|38634|38662.6|38622.6|0
1741304700000|2025-03-06 23:45:00|38669.5|38629.5|38655.6|38615.6|38669.5|38629.5|38651.2|38611.2|0
1741305000000|2025-03-06 23:50:00|38655.7|38615.7|38646.9|38606.9|38660.2|38620.2|38643.8|38603.8|0
1741305300000|2025-03-06 23:55:00|38645|38605|38662.1|38622.1|38662.8|38622.8|38641.9|38601.9|0
1741305600000|2025-03-07 00:00:00|38660.2|38620.2|38659|38619|38667.2|38627.2|38634.9|38594.9|0
1741305900000|2025-03-07 00:05:00|38658.9|38618.9|38655.8|38615.8|38669.1|38629.1|38651.4|38611.4|0
1741306200000|2025-03-07 00:10:00|38654.5|38614.5|38667.9|38627.9|38669.1|38629.1|38652.6|38612.6|0
1741306500000|2025-03-07 00:15:00|38668.5|38628.5|38648.1|38608.1|38668.5|38628.5|38635.2|38595.2|0
1741306800000|2025-03-07 00:20:00|38648|38608|38628.6|38588.6|38648.1|38608.1|38628.6|38588.6|0
1741307100000|2025-03-07 00:25:00|38628.7|38588.7|38591.4|38551.4|38628.7|38588.7|38578.4|38538.4|0
1741307400000|2025-03-07 00:30:00|38591.5|38551.5|38635|38595|38641.2|38601.2|38579|38539|0
1741307700000|2025-03-07 00:35:00|38635.1|38595.1|38628.5|38588.5|38638.1|38598.1|38622.4|38582.4|0
1741308000000|2025-03-07 00:40:00|38628.6|38588.6|38660.2|38620.2|38672.8|38632.8|38628.5|38588.5|0
1741308300000|2025-03-07 00:45:00|38660.1|38620.1|38647.8|38607.8|38660.1|38620.1|38628.8|38588.8|0
1741308600000|2025-03-07 00:50:00|38647.9|38607.9|38641.4|38601.4|38666.5|38626.5|38641.4|38601.4|0
1741308900000|2025-03-07 00:55:00|38641.3|38601.3|38641.1|38601.1|38647.6|38607.6|38635|38595|0
1741309200000|2025-03-07 01:00:00|38641.2|38601.2|38650.4|38610.4|38653.7|38613.7|38625.5|38585.5|0
1741309500000|2025-03-07 01:05:00|38647.3|38607.3|38685.5|38645.5|38691.7|38651.7|38634.8|38594.8|0
1741309800000|2025-03-07 01:10:00|38685.6|38645.6|38698.2|38658.2|38698.3|38658.3|38679.3|38639.3|0
1741310100000|2025-03-07 01:15:00|38698.1|38658.1|38691.6|38651.6|38710.3|38670.3|38691.6|38651.6|0
1741310400000|2025-03-07 01:20:00|38688.5|38648.5|38703.5|38663.5|38710|38670|38685.2|38645.2|0
1741310700000|2025-03-07 01:25:00|38706.6|38666.6|38697.1|38657.1|38709.9|38669.9|38687.9|38647.9|0
1741311000000|2025-03-07 01:30:00|38697|38657|38696.9|38656.9|38703.5|38663.5|38684.6|38644.6|0
1741311300000|2025-03-07 01:35:00|38690.7|38650.7|38696.9|38656.9|38703.3|38663.3|38684.6|38644.6|0
1741311600000|2025-03-07 01:40:00|38697|38657|38721.8|38681.8|38721.8|38681.8|38690.6|38650.6|0
1741311900000|2025-03-07 01:45:00|38715.6|38675.6|38709.4|38669.4|38718.7|38678.7|38709.3|38669.3|0
1741312200000|2025-03-07 01:50:00|38703.2|38663.2|38709.3|38669.3|38709.5|38669.5|38696.9|38656.9|0
1741312500000|2025-03-07 01:55:00|38709.4|38669.4|38721.7|38681.7|38728.1|38688.1|38709.3|38669.3|0
1741312800000|2025-03-07 02:00:00|38721.8|38681.8|38709.3|38669.3|38721.8|38681.8|38703|38663|0
1741313100000|2025-03-07 02:05:00|38709.4|38669.4|38715.3|38675.3|38715.6|38675.6|38709.1|38669.1|0
1741313400000|2025-03-07 02:10:00|38715.4|38675.4|38740.2|38700.2|38740.2|38700.2|38709.2|38669.2|0
1741313700000|2025-03-07 02:15:00|38746.4|38706.4|38752.9|38712.9|38771.9|38731.9|38740.2|38700.2|0
1741314000000|2025-03-07 02:20:00|38752.8|38712.8|38727.8|38687.8|38752.8|38712.8|38721.4|38681.4|0
1741314300000|2025-03-07 02:25:00|38727.7|38687.7|38715.2|38675.2|38727.7|38687.7|38709|38669|0
1741314600000|2025-03-07 02:30:00|38715.1|38675.1|38715.2|38675.2|38715.2|38675.2|38702.3|38662.3|0
1741314900000|2025-03-07 02:35:00|38715.1|38675.1|38727.6|38687.6|38727.8|38687.8|38715.1|38675.1|0
1741315200000|2025-03-07 02:40:00|38727.7|38687.7|38734|38694|38740.1|38700.1|38727.5|38687.5|0
1741315500000|2025-03-07 02:45:00|38733.9|38693.9|38734|38694|38746.5|38706.5|38727.8|38687.8|0
1741315800000|2025-03-07 02:50:00|38734.1|38694.1|38721.6|38681.6|38740.3|38700.3|38715.4|38675.4|0
1741316100000|2025-03-07 02:55:00|38721.7|38681.7|38721.6|38681.6|38721.7|38681.7|38709.2|38669.2|0
1741316400000|2025-03-07 03:00:00|38721.7|38681.7|38721.5|38681.5|38721.8|38681.8|38715.4|38675.4|0
1741316700000|2025-03-07 03:05:00|38721.6|38681.6|38727.6|38687.6|38727.7|38687.7|38715|38675|0
1741317000000|2025-03-07 03:10:00|38727.5|38687.5|38708.5|38668.5|38727.5|38687.5|38708.5|38668.5|0
1741317300000|2025-03-07 03:15:00|38708.6|38668.6|38696.4|38656.4|38721.2|38681.2|38696.2|38656.2|0
1741317600000|2025-03-07 03:20:00|38696.3|38656.3|38721|38681|38721|38681|38695.8|38655.8|0
1741317900000|2025-03-07 03:25:00|38720.9|38680.9|38727.2|38687.2|38727.2|38687.2|38720.8|38680.8|0
1741318200000|2025-03-07 03:30:00|38727.1|38687.1|38714.8|38674.8|38727.1|38687.1|38708.3|38668.3|0
1741318500000|2025-03-07 03:35:00|38714.7|38674.7|38702.3|38662.3|38714.8|38674.8|38696|38656|0
1741318800000|2025-03-07 03:40:00|38702.4|38662.4|38690.1|38650.1|38705.5|38665.5|38689.8|38649.8|0
1741319100000|2025-03-07 03:45:00|38687|38647|38659.2|38619.2|38687|38647|38659|38619|0
1741319400000|2025-03-07 03:50:00|38653|38613|38659.1|38619.1|38665.5|38625.5|38652.9|38612.9|0
1741319700000|2025-03-07 03:55:00|38659.2|38619.2|38665.1|38625.1|38671.6|38631.6|38659.2|38619.2|0
1741320000000|2025-03-07 04:00:00|38665|38625|38677.9|38637.9|38684.2|38644.2|38658.9|38618.9|0
1741320300000|2025-03-07 04:05:00|38677.8|38637.8|38684.1|38644.1|38690.4|38650.4|38677.8|38637.8|0
1741320600000|2025-03-07 04:10:00|38690.2|38650.2|38665.4|38625.4|38690.3|38650.3|38665.3|38625.3|0
1741320900000|2025-03-07 04:15:00|38665.3|38625.3|38671.2|38631.2|38671.4|38631.4|38652.6|38612.6|0
1741321200000|2025-03-07 04:20:00|38671.3|38631.3|38665|38625|38677.4|38637.4|38665|38625|0
1741321500000|2025-03-07 04:25:00|38665.1|38625.1|38658.8|38618.8|38665.1|38625.1|38640|38600|0
1741321800000|2025-03-07 04:30:00|38652.7|38612.7|38653|38613|38665.3|38625.3|38652.7|38612.7|0
1741322100000|2025-03-07 04:35:00|38653.1|38613.1|38665.5|38625.5|38671.6|38631.6|38646.8|38606.8|0
1741322400000|2025-03-07 04:40:00|38665.6|38625.6|38665.6|38625.6|38671.8|38631.8|38659.3|38619.3|0
1741322700000|2025-03-07 04:45:00|38665.5|38625.5|38647.2|38607.2|38665.6|38625.6|38647.1|38607.1|0
1741323000000|2025-03-07 04:50:00|38647.1|38607.1|38647|38607|38665.6|38625.6|38647|38607|0
1741323300000|2025-03-07 04:55:00|38647.1|38607.1|38659.5|38619.5|38668.9|38628.9|38647|38607|0
1741323600000|2025-03-07 05:00:00|38659.6|38619.6|38640.6|38600.6|38671.9|38631.9|38640.5|38600.5|0
1741323900000|2025-03-07 05:05:00|38640.5|38600.5|38634.2|38594.2|38646.9|38606.9|38634.2|38594.2|0
1741324200000|2025-03-07 05:10:00|38634.3|38594.3|38621.9|38581.9|38640.6|38600.6|38612.5|38572.5|0
1741324500000|2025-03-07 05:15:00|38622|38582|38640.9|38600.9|38647|38607|38621.9|38581.9|0
1741324800000|2025-03-07 05:20:00|38640.8|38600.8|38640.4|38600.4|38646.8|38606.8|38627.9|38587.9|0
1741325100000|2025-03-07 05:25:00|38640.5|38600.5|38652.9|38612.9|38653.1|38613.1|38640.4|38600.4|0
1741325400000|2025-03-07 05:30:00|38653|38613|38665.7|38625.7|38668.7|38628.7|38653|38613|0
1741325700000|2025-03-07 05:35:00|38665.6|38625.6|38647.1|38607.1|38665.6|38625.6|38647|38607|0
1741326000000|2025-03-07 05:40:00|38647.2|38607.2|38640.6|38600.6|38647.3|38607.3|38634.5|38594.5|0
1741326300000|2025-03-07 05:45:00|38640.7|38600.7|38628|38588|38653|38613|38628|38588|0
1741326600000|2025-03-07 05:50:00|38628.1|38588.1|38597|38557|38628.1|38588.1|38584.6|38544.6|0
1741326900000|2025-03-07 05:55:00|38590.9|38550.9|38590.8|38550.8|38603.3|38563.3|38571.9|38531.9|0
1741327200000|2025-03-07 06:00:00|38590.9|38550.9|38577.4|38537.4|38597|38557|38564.9|38524.9|0
1741327500000|2025-03-07 06:05:00|38577.5|38537.5|38565|38525|38580.5|38540.5|38558.5|38518.5|0
1741327800000|2025-03-07 06:10:00|38561.9|38521.9|38574.2|38534.2|38577.4|38537.4|38552.4|38512.4|0
1741328100000|2025-03-07 06:15:00|38577.3|38537.3|38577.8|38537.8|38577.8|38537.8|38564.9|38524.9|0
1741328400000|2025-03-07 06:20:00|38577.7|38537.7|38555.8|38515.8|38577.8|38537.8|38552.7|38512.7|0
1741328700000|2025-03-07 06:25:00|38558.9|38518.9|38546.8|38506.8|38559.2|38519.2|38540.5|38500.5|0
1741329000000|2025-03-07 06:30:00|38546.9|38506.9|38528|38488|38550.1|38510.1|38527.5|38487.5|0
1741329300000|2025-03-07 06:35:00|38528.1|38488.1|38539.6|38499.6|38558.8|38518.8|38528|38488|0
1741329600000|2025-03-07 06:40:00|38539.5|38499.5|38521.3|38481.3|38539.8|38499.8|38521.2|38481.2|0
1741329900000|2025-03-07 06:45:00|38521.4|38481.4|38509.1|38469.1|38521.7|38481.7|38503.1|38463.1|0
1741330200000|2025-03-07 06:50:00|38509.2|38469.2|38525.1|38485.1|38537.6|38497.6|38502.8|38462.8|0
1741330500000|2025-03-07 06:55:00|38525.2|38485.2|38513.2|38473.2|38537.5|38497.5|38512.9|38472.9|0
1741330800000|2025-03-07 07:00:00|38525.1|38510.1|38587.6|38572.6|38600.1|38585.1|38525.1|38510.1|31
1741331100000|2025-03-07 07:05:00|38585.1|38570.1|38627.6|38612.6|38637.6|38622.6|38585.1|38570.1|18
1741331400000|2025-03-07 07:10:00|38632.6|38617.6|38630.1|38615.1|38657.6|38642.6|38622.6|38607.6|30
1741331700000|2025-03-07 07:15:00|38632.6|38617.6|38617.6|38602.6|38637.6|38622.6|38615.1|38600.1|16
1741332000000|2025-03-07 07:20:00|38620.1|38605.1|38620.1|38605.1|38635.1|38620.1|38617.6|38602.6|7
1741332300000|2025-03-07 07:25:00|38622.6|38607.6|38667.6|38652.6|38670.1|38655.1|38622.6|38607.6|29
1741332600000|2025-03-07 07:30:00|38665.1|38650.1|38650.1|38635.1|38665.1|38650.1|38635.1|38620.1|32
1741332900000|2025-03-07 07:35:00|38647.6|38632.6|38610.1|38595.1|38665.1|38650.1|38610.1|38595.1|7
1741333200000|2025-03-07 07:40:00|38612.6|38597.6|38637.6|38622.6|38637.6|38622.6|38607.6|38592.6|4
1741333500000|2025-03-07 07:45:00|38640.1|38625.1|38647.6|38632.6|38652.6|38637.6|38627.6|38612.6|18
1741333800000|2025-03-07 07:50:00|38650.1|38635.1|38635.1|38620.1|38667.6|38652.6|38627.6|38612.6|10
1741334100000|2025-03-07 07:55:00|38637.6|38622.6|38672.6|38657.6|38692.6|38677.6|38637.6|38622.6|67
1741334400000|2025-03-07 08:00:00|38670.1|38655.1|38575.1|38560.1|38680.1|38665.1|38545.1|38530.1|466
1741334700000|2025-03-07 08:05:00|38572.6|38557.6|38480.1|38465.1|38620.1|38605.1|38455.1|38440.1|282
1741335000000|2025-03-07 08:10:00|38477.6|38462.6|38540.1|38525.1|38552.6|38537.6|38442.6|38427.6|211
1741335300000|2025-03-07 08:15:00|38537.6|38522.6|38520.1|38505.1|38562.6|38547.6|38490.1|38475.1|188
1741335600000|2025-03-07 08:20:00|38517.6|38502.6|38502.6|38487.6|38535.1|38520.1|38475.1|38460.1|195
1741335900000|2025-03-07 08:25:00|38500.1|38485.1|38520.1|38505.1|38530.1|38515.1|38477.6|38462.6|141
1741336200000|2025-03-07 08:30:00|38522.6|38507.6|38535.1|38520.1|38572.6|38557.6|38515.1|38500.1|223
1741336500000|2025-03-07 08:35:00|38532.6|38517.6|38452.6|38437.6|38562.6|38547.6|38447.6|38432.6|180
1741336800000|2025-03-07 08:40:00|38451.6|38436.6|38476.6|38461.6|38481.6|38466.6|38439.1|38424.1|145
1741337100000|2025-03-07 08:45:00|38479.1|38464.1|38519.1|38504.1|38521.6|38506.6|38466.6|38451.6|161
1741337400000|2025-03-07 08:50:00|38521.6|38506.6|38501.6|38486.6|38526.6|38511.6|38476.6|38461.6|149
1741337700000|2025-03-07 08:55:00|38504.1|38489.1|38494.1|38479.1|38534.1|38519.1|38491.6|38476.6|102
1741338000000|2025-03-07 09:00:00|38491.6|38476.6|38591.6|38576.6|38609.1|38594.1|38459.1|38444.1|154
1741338300000|2025-03-07 09:05:00|38589.1|38574.1|38636.6|38621.6|38639.1|38624.1|38566.6|38551.6|176
1741338600000|2025-03-07 09:10:00|38634.1|38619.1|38676.6|38661.6|38719.1|38704.1|38634.1|38619.1|148
1741338900000|2025-03-07 09:15:00|38674.1|38659.1|38686.6|38671.6|38689.1|38674.1|38644.1|38629.1|81
1741339200000|2025-03-07 09:20:00|38684.1|38669.1|38641.6|38626.6|38686.6|38671.6|38639.1|38624.1|250
1741339500000|2025-03-07 09:25:00|38644.1|38629.1|38679.1|38664.1|38686.6|38671.6|38639.1|38624.1|54
1741339800000|2025-03-07 09:30:00|38681.6|38666.6|38711.6|38696.6|38726.6|38711.6|38676.6|38661.6|84
1741340100000|2025-03-07 09:35:00|38709.1|38694.1|38726.6|38711.6|38726.6|38711.6|38696.6|38681.6|110
1741340400000|2025-03-07 09:40:00|38724.1|38709.1|38719.1|38704.1|38736.6|38721.6|38711.6|38696.6|112
1741340700000|2025-03-07 09:45:00|38721.6|38706.6|38761.6|38746.6|38761.6|38746.6|38711.6|38696.6|69
1741341000000|2025-03-07 09:50:00|38759.1|38744.1|38751.6|38736.6|38781.6|38766.6|38741.6|38726.6|74
1741341300000|2025-03-07 09:55:00|38754.1|38739.1|38756.6|38741.6|38766.6|38751.6|38751.6|38736.6|46
1741341600000|2025-03-07 10:00:00|38759.1|38744.1|38736.6|38721.6|38771.6|38756.6|38731.6|38716.6|76
1741341900000|2025-03-07 10:05:00|38734.1|38719.1|38686.6|38671.6|38744.1|38729.1|38666.6|38651.6|98
1741342200000|2025-03-07 10:10:00|38689.1|38674.1|38684.1|38669.1|38711.6|38696.6|38681.6|38666.6|43
1741342500000|2025-03-07 10:15:00|38686.6|38671.6|38666.6|38651.6|38696.6|38681.6|38646.6|38631.6|48
1741342800000|2025-03-07 10:20:00|38664.1|38649.1|38659.1|38644.1|38681.6|38666.6|38651.6|38636.6|48
1741343100000|2025-03-07 10:25:00|38656.6|38641.6|38646.6|38631.6|38674.1|38659.1|38614.1|38599.1|84
1741343400000|2025-03-07 10:30:00|38649.1|38634.1|38661.6|38646.6|38661.6|38646.6|38611.6|38596.6|42
1741343700000|2025-03-07 10:35:00|38666.6|38651.6|38636.6|38621.6|38681.6|38666.6|38636.6|38621.6|45
1741344000000|2025-03-07 10:40:00|38639.1|38624.1|38606.6|38591.6|38661.6|38646.6|38601.6|38586.6|58
1741344300000|2025-03-07 10:45:00|38611.6|38596.6|38606.6|38591.6|38616.6|38601.6|38589.1|38574.1|45
1741344600000|2025-03-07 10:50:00|38604.1|38589.1|38626.6|38611.6|38631.6|38616.6|38594.1|38579.1|83
1741344900000|2025-03-07 10:55:00|38624.1|38609.1|38619.1|38604.1|38636.6|38621.6|38594.1|38579.1|63
1741345200000|2025-03-07 11:00:00|38621.6|38606.6|38661.6|38646.6|38661.6|38646.6|38581.6|38566.6|98
1741345500000|2025-03-07 11:05:00|38659.1|38644.1|38674.1|38659.1|38696.6|38681.6|38656.6|38641.6|90
1741345800000|2025-03-07 11:10:00|38671.6|38656.6|38651.6|38636.6|38681.6|38666.6|38634.1|38619.1|82
1741346100000|2025-03-07 11:15:00|38649.1|38634.1|38669.1|38654.1|38681.6|38666.6|38641.6|38626.6|33
1741346400000|2025-03-07 11:20:00|38671.6|38656.6|38684.1|38669.1|38696.6|38681.6|38666.6|38651.6|63
1741346700000|2025-03-07 11:25:00|38681.6|38666.6|38696.6|38681.6|38699.1|38684.1|38666.6|38651.6|63
1741347000000|2025-03-07 11:30:00|38699.1|38684.1|38709.1|38694.1|38734.1|38719.1|38689.1|38674.1|89
1741347300000|2025-03-07 11:35:00|38711.6|38696.6|38711.6|38696.6|38726.6|38711.6|38709.1|38694.1|71
1741347600000|2025-03-07 11:40:00|38709.1|38694.1|38699.1|38684.1|38711.6|38696.6|38686.6|38671.6|47
1741347900000|2025-03-07 11:45:00|38696.6|38681.6|38696.6|38681.6|38711.6|38696.6|38686.6|38671.6|39
1741348200000|2025-03-07 11:50:00|38694.1|38679.1|38704.1|38689.1|38726.6|38711.6|38694.1|38679.1|76
1741348500000|2025-03-07 11:55:00|38706.6|38691.6|38691.6|38676.6|38711.6|38696.6|38686.6|38671.6|31
1741348800000|2025-03-07 12:00:00|38686.6|38671.6|38694.1|38679.1|38704.1|38689.1|38666.6|38651.6|78
1741349100000|2025-03-07 12:05:00|38696.6|38681.6|38694.1|38679.1|38704.1|38689.1|38681.6|38666.6|39
1741349400000|2025-03-07 12:10:00|38691.6|38676.6|38676.6|38661.6|38699.1|38684.1|38676.6|38661.6|26
1741349700000|2025-03-07 12:15:00|38679.1|38664.1|38606.6|38591.6|38679.1|38664.1|38601.6|38586.6|79
1741350000000|2025-03-07 12:20:00|38604.1|38589.1|38596.6|38581.6|38626.6|38611.6|38596.6|38581.6|23
1741350300000|2025-03-07 12:25:00|38599.1|38584.1|38551.6|38536.6|38604.1|38589.1|38539.1|38524.1|85
1741350600000|2025-03-07 12:30:00|38549.1|38534.1|38541.6|38526.6|38564.1|38549.1|38534.1|38519.1|87
1741350900000|2025-03-07 12:35:00|38539.1|38524.1|38509.1|38494.1|38559.1|38544.1|38509.1|38494.1|86
1741351200000|2025-03-07 12:40:00|38510.2|38495.2|38525.2|38510.2|38525.2|38510.2|38487.7|38472.7|76
1741351500000|2025-03-07 12:45:00|38527.7|38512.7|38565.2|38550.2|38567.7|38552.7|38527.7|38512.7|53
1741351800000|2025-03-07 12:50:00|38562.7|38547.7|38577.7|38562.7|38577.7|38562.7|38560.2|38545.2|50
1741352100000|2025-03-07 12:55:00|38580.2|38565.2|38580.2|38565.2|38602.7|38587.7|38577.7|38562.7|61
1741352400000|2025-03-07 13:00:00|38582.7|38567.7|38577.7|38562.7|38597.7|38582.7|38562.7|38547.7|89
1741352700000|2025-03-07 13:05:00|38575.2|38560.2|38577.7|38562.7|38587.7|38572.7|38562.7|38547.7|50
1741353000000|2025-03-07 13:10:00|38575.2|38560.2|38535.2|38520.2|38587.7|38572.7|38532.7|38517.7|74
1741353300000|2025-03-07 13:15:00|38532.7|38517.7|38507.7|38492.7|38542.7|38527.7|38497.7|38482.7|118
1741353600000|2025-03-07 13:20:00|38510.2|38495.2|38540.2|38525.2|38547.7|38532.7|38497.7|38482.7|120
1741353900000|2025-03-07 13:25:00|38537.7|38522.7|38547.7|38532.7|38560.2|38545.2|38527.7|38512.7|95
1741354200000|2025-03-07 13:30:00|38550.2|38535.2|38665.2|38650.2|38727.7|38712.7|38547.7|38532.7|372
1741354500000|2025-03-07 13:35:00|38662.7|38647.7|38595.2|38580.2|38665.2|38650.2|38577.7|38562.7|125
1741354800000|2025-03-07 13:40:00|38592.7|38577.7|38600.2|38585.2|38607.7|38592.7|38527.7|38512.7|102
1741355100000|2025-03-07 13:45:00|38597.7|38582.7|38592.7|38577.7|38627.7|38612.7|38570.2|38555.2|90
1741355400000|2025-03-07 13:50:00|38590.2|38575.2|38552.7|38537.7|38600.2|38585.2|38542.7|38527.7|72
1741355700000|2025-03-07 13:55:00|38550.2|38535.2|38395.2|38380.2|38552.7|38537.7|38392.7|38377.7|275
1741356000000|2025-03-07 14:00:00|38392.7|38377.7|38440.2|38425.2|38442.7|38427.7|38385.2|38370.2|171
1741356300000|2025-03-07 14:05:00|38437.7|38422.7|38357.7|38342.7|38450.2|38435.2|38350.2|38335.2|88
1741356600000|2025-03-07 14:10:00|38360.2|38345.2|38397.7|38382.7|38400.2|38385.2|38327.7|38312.7|99
1741356900000|2025-03-07 14:15:00|38395.2|38380.2|38375.2|38360.2|38432.7|38417.7|38370.2|38355.2|98
1741357200000|2025-03-07 14:20:00|38377.7|38362.7|38392.7|38377.7|38405.2|38390.2|38360.2|38345.2|61
1741357500000|2025-03-07 14:25:00|38390.2|38375.2|38410.2|38395.2|38425.2|38410.2|38382.7|38367.7|57
1741357800000|2025-03-07 14:30:00|38412.7|38397.7|38495.2|38480.2|38502.7|38487.7|38407.7|38392.7|193
1741358100000|2025-03-07 14:35:00|38497.7|38482.7|38485.2|38470.2|38517.7|38502.7|38462.7|38447.7|223
1741358400000|2025-03-07 14:40:00|38487.7|38472.7|38517.7|38502.7|38552.7|38537.7|38470.2|38455.2|285
1741358700000|2025-03-07 14:45:00|38515.2|38500.2|38602.7|38587.7|38607.7|38592.7|38512.7|38497.7|216
1741359000000|2025-03-07 14:50:00|38605.2|38590.2|38620.2|38605.2|38622.7|38607.7|38597.7|38582.7|105
1741359300000|2025-03-07 14:55:00|38622.7|38607.7|38615.2|38600.2|38645.2|38630.2|38602.7|38587.7|272
1741359600000|2025-03-07 15:00:00|38617.7|38602.7|38677.7|38662.7|38680.2|38665.2|38592.7|38577.7|176
1741359900000|2025-03-07 15:05:00|38675.2|38660.2|38667.7|38652.7|38692.7|38677.7|38662.7|38647.7|262
1741360200000|2025-03-07 15:10:00|38665.3|38650.3|38660.3|38645.3|38687.8|38672.8|38647.8|38632.8|88
1741360500000|2025-03-07 15:15:00|38657.8|38642.8|38602.8|38587.8|38662.8|38647.8|38590.3|38575.3|167
1741360800000|2025-03-07 15:20:00|38605.3|38590.3|38685.3|38670.3|38697.8|38682.8|38602.8|38587.8|132
1741361100000|2025-03-07 15:25:00|38682.8|38667.8|38672.8|38657.8|38690.3|38675.3|38660.3|38645.3|162
1741361400000|2025-03-07 15:30:00|38670.3|38655.3|38605.3|38590.3|38675.3|38660.3|38592.8|38577.8|110
1741361700000|2025-03-07 15:35:00|38602.8|38587.8|38537.8|38522.8|38605.3|38590.3|38527.8|38512.8|141
1741362000000|2025-03-07 15:40:00|38540.3|38525.3|38570.3|38555.3|38580.3|38565.3|38522.8|38507.8|88
1741362300000|2025-03-07 15:45:00|38567.8|38552.8|38787.8|38772.8|38790.3|38775.3|38557.8|38542.8|739
1741362600000|2025-03-07 15:50:00|38790.3|38775.3|38707.8|38692.8|38810.3|38795.3|38645.3|38630.3|436
1741362900000|2025-03-07 15:55:00|38710.3|38695.3|38707.8|38692.8|38740.3|38725.3|38665.3|38650.3|137
1741363200000|2025-03-07 16:00:00|38705.3|38690.3|38707.8|38692.8|38722.8|38707.8|38677.8|38662.8|113
1741363500000|2025-03-07 16:05:00|38705.3|38690.3|38727.8|38712.8|38750.3|38735.3|38700.3|38685.3|103
1741363800000|2025-03-07 16:10:00|38730.3|38715.3|38717.8|38702.8|38735.3|38720.3|38705.3|38690.3|97
1741364100000|2025-03-07 16:15:00|38720.3|38705.3|38687.8|38672.8|38737.8|38722.8|38685.3|38670.3|189
1741364400000|2025-03-07 16:20:00|38690.3|38675.3|38665.3|38650.3|38695.3|38680.3|38660.3|38645.3|124
1741364700000|2025-03-07 16:25:00|38662.8|38647.8|38620.3|38605.3|38665.3|38650.3|38615.3|38600.3|317
1741365000000|2025-03-07 16:30:00|38622.8|38607.8|38607.8|38592.8|38632.8|38617.8|38590.3|38575.3|460
1741365300000|2025-03-07 16:35:00|38615.3|38600.3|38572.8|38557.8|38620.3|38605.3|38565.3|38550.3|271
1741365600000|2025-03-07 16:40:00|38570.3|38555.3|38547.8|38532.8|38577.8|38562.8|38510.3|38495.3|90
1741365900000|2025-03-07 16:45:00|38545.3|38530.3|38532.8|38517.8|38550.3|38535.3|38530.3|38515.3|19
1741366200000|2025-03-07 16:50:00|38537.8|38512.8|38542.8|38517.8|38547.8|38522.8|38517.8|38497.8|30
1741366500000|2025-03-07 16:55:00|38537.8|38522.8|38557.8|38532.8|38562.8|38537.8|38522.8|38502.8|39
1741366800000|2025-03-07 17:00:00|38562.8|38537.8|38572.8|38552.8|38622.8|38597.8|38557.8|38532.8|139
1741367100000|2025-03-07 17:05:00|38577.8|38557.8|38522.8|38497.8|38597.8|38572.8|38507.8|38487.8|62
1741367400000|2025-03-07 17:10:00|38527.8|38502.8|38537.8|38512.8|38547.8|38522.8|38487.8|38467.8|14
1741367700000|2025-03-07 17:15:00|38542.8|38517.8|38532.8|38507.8|38552.8|38527.8|38512.8|38492.8|12
1741368000000|2025-03-07 17:20:00|38537.8|38512.8|38602.8|38582.8|38612.8|38587.8|38532.8|38507.8|37
1741368300000|2025-03-07 17:25:00|38607.8|38577.8|38647.8|38627.8|38647.8|38627.8|38597.8|38572.8|52
1741368600000|2025-03-07 17:30:00|38637.8|38622.8|38677.8|38657.8|38682.8|38657.8|38607.8|38582.8|83
1741368900000|2025-03-07 17:35:00|38672.8|38652.8|38692.8|38667.8|38712.8|38687.8|38647.8|38627.8|51
1741369200000|2025-03-07 17:40:00|38687.8|38662.8|38757.8|38732.8|38762.8|38737.8|38687.8|38662.8|53
1741369500000|2025-03-07 17:45:00|38761.8|38733.8|38782.8|38762.8|38812.8|38787.8|38757.8|38732.8|90
1741369800000|2025-03-07 17:50:00|38787.8|38757.8|38812.8|38787.8|38822.8|38802.8|38777.8|38752.8|68
1741370100000|2025-03-07 17:55:00|38807.8|38782.8|38712.8|38687.8|38822.8|38802.8|38702.8|38677.8|84
1741370400000|2025-03-07 18:00:00|38717.8|38692.8|38817.8|38792.8|38817.8|38797.8|38712.8|38687.8|35
1741370700000|2025-03-07 18:05:00|38812.8|38787.8|38792.8|38767.8|38847.8|38827.8|38787.8|38767.8|98
1741371000000|2025-03-07 18:10:00|38787.8|38762.8|38807.8|38787.8|38822.8|38797.8|38757.8|38732.8|44
1741371300000|2025-03-07 18:15:00|38812.8|38792.8|38827.8|38802.8|38837.8|38812.8|38802.8|38782.8|31
1741371600000|2025-03-07 18:20:00|38822.8|38792.8|38772.8|38747.8|38842.8|38822.8|38767.8|38747.8|58
1741371900000|2025-03-07 18:25:00|38767.8|38742.8|38772.8|38747.8|38792.8|38772.8|38747.8|38727.8|37
1741372200000|2025-03-07 18:30:00|38777.8|38752.8|38792.8|38772.8|38797.8|38777.8|38757.8|38737.8|10
1741372500000|2025-03-07 18:35:00|38797.8|38767.8|38852.8|38827.8|38857.8|38837.8|38787.8|38762.8|52
1741372800000|2025-03-07 18:40:00|38847.8|38832.8|38842.8|38822.8|38867.8|38842.8|38822.8|38797.8|45
1741373100000|2025-03-07 18:45:00|38837.8|38817.8|38852.8|38832.8|38872.8|38852.8|38837.8|38817.8|38
1741373400000|2025-03-07 18:50:00|38857.8|38827.8|38877.8|38852.8|38882.8|38857.8|38832.8|38812.8|52
1741373700000|2025-03-07 18:55:00|38872.8|38857.8|38877.8|38857.8|38887.8|38862.8|38862.8|38837.8|26
1741374000000|2025-03-07 19:00:00|38872.8|38852.8|38887.8|38867.8|38912.8|38887.8|38872.8|38847.8|61
1741374300000|2025-03-07 19:05:00|38882.8|38862.8|38842.8|38817.8|38892.8|38872.8|38832.8|38807.8|14
1741374600000|2025-03-07 19:10:00|38847.8|38822.8|38867.8|38842.8|38877.8|38852.8|38842.8|38822.8|21
1741374900000|2025-03-07 19:15:00|38862.8|38847.8|38897.8|38872.8|38897.8|38877.8|38862.8|38837.8|46
1741375200000|2025-03-07 19:20:00|38902.8|38877.8|38927.8|38902.8|38942.8|38917.8|38897.8|38877.8|57
1741375500000|2025-03-07 19:25:00|38922.8|38907.8|38907.8|38892.8|38927.8|38907.8|38882.8|38862.8|32
1741375800000|2025-03-07 19:30:00|38910.3|38895.3|38897.8|38882.8|38932.8|38917.8|38885.3|38870.3|30
1741376100000|2025-03-07 19:35:00|38895.3|38880.3|38907.8|38892.8|38920.3|38905.3|38867.8|38852.8|16
1741376400000|2025-03-07 19:40:00|38910.3|38895.3|38857.8|38842.8|38910.3|38895.3|38852.8|38837.8|28
1741376700000|2025-03-07 19:45:00|38855.3|38840.3|38832.8|38817.8|38862.8|38847.8|38827.8|38812.8|20
1741377000000|2025-03-07 19:50:00|38830.3|38815.3|38857.8|38842.8|38862.8|38847.8|38820.3|38805.3|32
1741377300000|2025-03-07 19:55:00|38860.3|38845.3|38857.8|38842.8|38887.8|38872.8|38847.8|38832.8|40
1741377600000|2025-03-07 20:00:00|38855.3|38840.3|38832.8|38817.8|38862.8|38847.8|38827.8|38812.8|8
1741377900000|2025-03-07 20:05:00|38830.3|38815.3|38882.8|38867.8|38885.3|38870.3|38827.8|38812.8|16
1741378200000|2025-03-07 20:10:00|38880.3|38865.3|38877.8|38862.8|38900.3|38885.3|38867.8|38852.8|18
1741378500000|2025-03-07 20:15:00|38875.3|38860.3|38900.3|38885.3|38917.8|38902.8|38842.8|38827.8|44
1741378800000|2025-03-07 20:20:00|38902.8|38887.8|38887.8|38872.8|38902.8|38887.8|38875.3|38860.3|32
1741379100000|2025-03-07 20:25:00|38885.3|38870.3|38887.8|38872.8|38902.8|38887.8|38882.8|38867.8|16
1741379400000|2025-03-07 20:30:00|38885.3|38870.3|38907.8|38892.8|38907.8|38892.8|38877.8|38862.8|31
1741379700000|2025-03-07 20:35:00|38905.3|38890.3|38832.8|38817.8|38907.8|38892.8|38817.8|38802.8|23
1741380000000|2025-03-07 20:40:00|38830.3|38815.3|38865.3|38850.3|38872.8|38857.8|38817.8|38802.8|23
1741380300000|2025-03-07 20:45:00|38862.8|38847.8|38907.8|38892.8|38907.8|38892.8|38850.3|38835.3|19
1741380600000|2025-03-07 20:50:00|38905.3|38890.3|38932.8|38917.8|38932.8|38917.8|38882.8|38867.8|23
1741380900000|2025-03-07 20:55:00|38935.3|38920.3|38922.8|38907.8|38957.8|38942.8|38920.3|38905.3|55
1741381200000|2025-03-07 21:00:00|38934.8|38894.8|38885.8|38845.8|38934.8|38894.8|38836.5|38796.5|0
1741381500000|2025-03-07 21:05:00|38885.9|38845.9|38922|38882|38922|38882|38871.8|38831.8|0
1741381800000|2025-03-07 21:10:00|38921.9|38881.9|38918.8|38878.8|38922|38882|38889.6|38849.6|0
1741382100000|2025-03-07 21:15:00|38918.7|38878.7|38922|38882|38937.2|38897.2|38904.2|38864.2|0
1741382400000|2025-03-07 21:20:00|38923.8|38883.8|38913.1|38873.1|38923.8|38883.8|38894.7|38854.7|0
1741382700000|2025-03-07 21:25:00|38913|38873|38912.6|38872.6|38920.7|38880.7|38908.2|38868.2|0
1741383000000|2025-03-07 21:30:00|38912.7|38872.7|38911.4|38871.4|38926|38886|38906.3|38866.3|0
1741383300000|2025-03-07 21:35:00|38912.6|38872.6|38909.5|38869.5|38912.6|38872.6|38906.3|38866.3|0
1741383600000|2025-03-07 21:40:00|38909.4|38869.4|38906.3|38866.3|38917.1|38877.1|38903.8|38863.8|0
1741383900000|2025-03-07 21:45:00|38906.4|38866.4|38917.1|38877.1|38921.5|38881.5|38901.9|38861.9|0
1741384200000|2025-03-07 21:50:00|38917|38877|38911.4|38871.4|38927.9|38887.9|38911.4|38871.4|0
1741384500000|2025-03-07 21:55:00|38912.6|38872.6|38905|38865|38913.9|38873.9|38898.7|38858.7|0
1741557600000|2025-03-09 22:00:00|38743.4|38703.4|38723.9|38683.9|38749.1|38709.1|38698.9|38658.9|0
1741557900000|2025-03-09 22:05:00|38725.2|38685.2|38663.6|38623.6|38735.3|38695.3|38651.6|38611.6|0
1741558200000|2025-03-09 22:10:00|38663.8|38623.8|38636.3|38596.3|38676.3|38636.3|38621.7|38581.7|0
1741558500000|2025-03-09 22:15:00|38634.4|38594.4|38652|38612|38675.1|38635.1|38600.8|38560.8|0
1741558800000|2025-03-09 22:20:00|38652.6|38612.6|38669.1|38629.1|38683.7|38643.7|38645.6|38605.6|0
1741559100000|2025-03-09 22:25:00|38668.5|38628.5|38665.7|38625.7|38697.7|38657.7|38655.6|38615.6|0
1741559400000|2025-03-09 22:30:00|38665.8|38625.8|38679.7|38639.7|38699.4|38659.4|38650.5|38610.5|0
1741559700000|2025-03-09 22:35:00|38681|38641|38706.8|38666.8|38710.6|38670.6|38681|38641|0
1741560000000|2025-03-09 22:40:00|38707.4|38667.4|38696|38656|38716.3|38676.3|38690.3|38650.3|0
1741560300000|2025-03-09 22:45:00|38697.9|38657.9|38687.7|38647.7|38716.9|38676.9|38683.9|38643.9|0
1741560600000|2025-03-09 22:50:00|38687.8|38647.8|38690.3|38650.3|38701.1|38661.1|38681.4|38641.4|0
1741560900000|2025-03-09 22:55:00|38690.9|38650.9|38633.1|38593.1|38693.4|38653.4|38632.5|38592.5|0
1741561200000|2025-03-09 23:00:00|38633.8|38593.8|38550.9|38510.9|38663.3|38623.3|38537.6|38497.6|0
1741561500000|2025-03-09 23:05:00|38552.2|38512.2|38638.5|38598.5|38640.4|38600.4|38540.1|38500.1|0
1741561800000|2025-03-09 23:10:00|38638.4|38598.4|38658.4|38618.4|38675.6|38635.6|38622|38582|0
1741562100000|2025-03-09 23:15:00|38658.5|38618.5|38695.3|38655.3|38695.3|38655.3|38649.5|38609.5|0
1741562400000|2025-03-09 23:20:00|38695.2|38655.2|38696.5|38656.5|38717.5|38677.5|38687.6|38647.6|0
1741562700000|2025-03-09 23:25:00|38696.6|38656.6|38702.9|38662.9|38704.2|38664.2|38673|38633|0
1741563000000|2025-03-09 23:30:00|38704.2|38664.2|38707.3|38667.3|38711.8|38671.8|38688.9|38648.9|0
1741563300000|2025-03-09 23:35:00|38707.4|38667.4|38692.1|38652.1|38708.6|38668.6|38684.5|38644.5|0
1741563600000|2025-03-09 23:40:00|38693.4|38653.4|38687.6|38647.6|38695.9|38655.9|38680.7|38640.7|0
1741563900000|2025-03-09 23:45:00|38685.7|38645.7|38675.6|38635.6|38690.2|38650.2|38658.4|38618.4|0
1741564200000|2025-03-09 23:50:00|38676.8|38636.8|38687.6|38647.6|38695.3|38655.3|38675.6|38635.6|0
1741564500000|2025-03-09 23:55:00|38688|38648|38688.9|38648.9|38697.8|38657.8|38676.8|38636.8|0
1741564800000|2025-03-10 00:00:00|38688.8|38648.8|38705.4|38665.4|38705.4|38665.4|38664.8|38624.8|0
1741565100000|2025-03-10 00:05:00|38704.2|38664.2|38717.5|38677.5|38727|38687|38699.7|38659.7|0
1741565400000|2025-03-10 00:10:00|38716.9|38676.9|38707.2|38667.2|38727.5|38687.5|38704.2|38664.2|0
1741565700000|2025-03-10 00:15:00|38709|38669|38771.9|38731.9|38796.7|38756.7|38691.9|38651.9|0
1741566000000|2025-03-10 00:20:00|38772|38732|38753.6|38713.6|38778.3|38738.3|38740.6|38700.6|0
1741566300000|2025-03-10 00:25:00|38750.5|38710.5|38716.4|38676.4|38753.8|38713.8|38703.6|38663.6|0
1741566600000|2025-03-10 00:30:00|38719.5|38679.5|38747.5|38707.5|38751|38711|38716.2|38676.2|0
1741566900000|2025-03-10 00:35:00|38747.4|38707.4|38760.1|38720.1|38760.1|38720.1|38747.3|38707.3|0
1741567200000|2025-03-10 00:40:00|38760.2|38720.2|38785|38745|38791.4|38751.4|38760.2|38720.2|0
1741567500000|2025-03-10 00:45:00|38784.9|38744.9|38785|38745|38785.2|38745.2|38778.6|38738.6|0
1741567800000|2025-03-10 00:50:00|38784.9|38744.9|38773.1|38733.1|38785.1|38745.1|38766.4|38726.4|0
1741568100000|2025-03-10 00:55:00|38773.2|38733.2|38791.9|38751.9|38804.1|38764.1|38773|38733|0
1741568400000|2025-03-10 01:00:00|38792|38752|38848.3|38808.3|38848.3|38808.3|38785.6|38745.6|0
1741568700000|2025-03-10 01:05:00|38848.4|38808.4|38854.1|38814.1|38860.7|38820.7|38848.2|38808.2|0
1741569000000|2025-03-10 01:10:00|38854.2|38814.2|38860|38820|38866.3|38826.3|38841.6|38801.6|0
1741569300000|2025-03-10 01:15:00|38850.8|38810.8|38847.5|38807.5|38866.2|38826.2|38847.3|38807.3|0
1741569600000|2025-03-10 01:20:00|38847.6|38807.6|38841.4|38801.4|38847.7|38807.7|38834.9|38794.9|0
1741569900000|2025-03-10 01:25:00|38841.3|38801.3|38822.6|38782.6|38844.5|38804.5|38822.6|38782.6|0
1741570200000|2025-03-10 01:30:00|38822.7|38782.7|38848.3|38808.3|38848.4|38808.4|38822.7|38782.7|0
1741570500000|2025-03-10 01:35:00|38854.5|38814.5|38848.6|38808.6|38867|38827|38842.1|38802.1|0
1741570800000|2025-03-10 01:40:00|38848.7|38808.7|38836.1|38796.1|38867.5|38827.5|38833.1|38793.1|0
1741571100000|2025-03-10 01:45:00|38836.2|38796.2|38842.1|38802.1|38861.2|38821.2|38835.8|38795.8|0
1741571400000|2025-03-10 01:50:00|38848.2|38808.2|38848.8|38808.8|38857.6|38817.6|38829.7|38789.7|0
1741571700000|2025-03-10 01:55:00|38848.9|38808.9|38867.8|38827.8|38867.9|38827.9|38842.6|38802.6|0
1741572000000|2025-03-10 02:00:00|38867.7|38827.7|38855.4|38815.4|38868|38828|38855.2|38815.2|0
1741572300000|2025-03-10 02:05:00|38855.3|38815.3|38836.6|38796.6|38858.4|38818.4|38836.5|38796.5|0
1741572600000|2025-03-10 02:10:00|38836.5|38796.5|38830.7|38790.7|38842.8|38802.8|38821.1|38781.1|0
1741572900000|2025-03-10 02:15:00|38830.6|38790.6|38833.9|38793.9|38837|38797|38821.1|38781.1|0
1741573200000|2025-03-10 02:20:00|38830.8|38790.8|38824.8|38784.8|38831|38791|38818.4|38778.4|0
1741573500000|2025-03-10 02:25:00|38824.9|38784.9|38824.4|38784.4|38831|38791|38818|38778|0
1741573800000|2025-03-10 02:30:00|38824.3|38784.3|38837.2|38797.2|38837.2|38797.2|38818|38778|0
1741574100000|2025-03-10 02:35:00|38837.1|38797.1|38840.7|38800.7|38843.9|38803.9|38837.1|38797.1|0
1741574400000|2025-03-10 02:40:00|38843.7|38803.7|38831.1|38791.1|38843.9|38803.9|38831.1|38791.1|0
1741574700000|2025-03-10 02:45:00|38825|38785|38818.7|38778.7|38825.1|38785.1|38812.5|38772.5|0
1741575000000|2025-03-10 02:50:00|38818.8|38778.8|38819.2|38779.2|38825.3|38785.3|38812.6|38772.6|0
1741575300000|2025-03-10 02:55:00|38819.1|38779.1|38806.5|38766.5|38819.2|38779.2|38800.2|38760.2|0
1741575600000|2025-03-10 03:00:00|38806.4|38766.4|38800.6|38760.6|38806.8|38766.8|38800.2|38760.2|0
1741575900000|2025-03-10 03:05:00|38806.8|38766.8|38806.7|38766.7|38819|38779|38800.4|38760.4|0
1741576200000|2025-03-10 03:10:00|38806.6|38766.6|38787.3|38747.3|38806.7|38766.7|38781.1|38741.1|0
1741576500000|2025-03-10 03:15:00|38787.4|38747.4|38793.6|38753.6|38799.8|38759.8|38787.3|38747.3|0
1741576800000|2025-03-10 03:20:00|38793.5|38753.5|38774.6|38734.6|38793.5|38753.5|38774.3|38734.3|0
1741577100000|2025-03-10 03:25:00|38774.7|38734.7|38774.4|38734.4|38784|38744|38774.4|38734.4|0
1741577400000|2025-03-10 03:30:00|38774.3|38734.3|38787.2|38747.2|38793.4|38753.4|38774.3|38734.3|0
1741577700000|2025-03-10 03:35:00|38787.1|38747.1|38812.2|38772.2|38812.3|38772.3|38787|38747|0
1741578000000|2025-03-10 03:40:00|38812.3|38772.3|38825|38785|38825|38785|38812.2|38772.2|0
1741578300000|2025-03-10 03:45:00|38824.9|38784.9|38855.7|38815.7|38855.7|38815.7|38824.9|38784.9|0
1741578600000|2025-03-10 03:50:00|38858.8|38818.8|38849.5|38809.5|38861.9|38821.9|38843.3|38803.3|0
1741578900000|2025-03-10 03:55:00|38846.4|38806.4|38827.7|38787.7|38853|38813|38827.7|38787.7|0
1741579200000|2025-03-10 04:00:00|38830.8|38790.8|38818.6|38778.6|38830.8|38790.8|38812.3|38772.3|0
1741579500000|2025-03-10 04:05:00|38818.7|38778.7|38818.9|38778.9|38831.3|38791.3|38806.3|38766.3|0
1741579800000|2025-03-10 04:10:00|38822|38782|38837.6|38797.6|38837.7|38797.7|38818.8|38778.8|0
1741580100000|2025-03-10 04:15:00|38837.7|38797.7|38843.7|38803.7|38850|38810|38837.6|38797.6|0
1741580400000|2025-03-10 04:20:00|38846.8|38806.8|38862.6|38822.6|38862.7|38822.7|38843.7|38803.7|0
1741580700000|2025-03-10 04:25:00|38856.5|38816.5|38844.1|38804.1|38856.5|38816.5|38843.8|38803.8|0
1741581000000|2025-03-10 04:30:00|38844|38804|38831.5|38791.5|38844|38804|38831.4|38791.4|0
1741581300000|2025-03-10 04:35:00|38831.4|38791.4|38806.4|38766.4|38831.4|38791.4|38806.2|38766.2|0
1741581600000|2025-03-10 04:40:00|38806.5|38766.5|38793.8|38753.8|38818.9|38778.9|38793.8|38753.8|0
1741581900000|2025-03-10 04:45:00|38793.9|38753.9|38800|38760|38800.2|38760.2|38793.8|38753.8|0
1741582200000|2025-03-10 04:50:00|38800.1|38760.1|38787.3|38747.3|38800.1|38760.1|38786.9|38746.9|0
1741582500000|2025-03-10 04:55:00|38793.4|38753.4|38786.8|38746.8|38793.5|38753.5|38780.5|38740.5|0
1741582800000|2025-03-10 05:00:00|38786.9|38746.9|38799.5|38759.5|38805.9|38765.9|38786.8|38746.8|0
1741583100000|2025-03-10 05:05:00|38799.4|38759.4|38805.7|38765.7|38805.8|38765.8|38793.3|38753.3|0
1741583400000|2025-03-10 05:10:00|38805.8|38765.8|38799.7|38759.7|38812.2|38772.2|38799.7|38759.7|0
1741583700000|2025-03-10 05:15:00|38799.8|38759.8|38793.5|38753.5|38806|38766|38793.5|38753.5|0
1741584000000|2025-03-10 05:20:00|38793.6|38753.6|38818.2|38778.2|38824.9|38784.9|38793.5|38753.5|0
1741584300000|2025-03-10 05:25:00|38818.1|38778.1|38824.4|38784.4|38827.6|38787.6|38811.8|38771.8|0
1741584600000|2025-03-10 05:30:00|38827.5|38787.5|38817.8|38777.8|38833.7|38793.7|38811.5|38771.5|0
1741584900000|2025-03-10 05:35:00|38817.9|38777.9|38799.1|38759.1|38830.4|38790.4|38799|38759|0
1741585200000|2025-03-10 05:40:00|38799|38759|38792.7|38752.7|38805.3|38765.3|38792.7|38752.7|0
1741585500000|2025-03-10 05:45:00|38792.8|38752.8|38785.9|38745.9|38805.1|38765.1|38785.8|38745.8|0
1741585800000|2025-03-10 05:50:00|38785.8|38745.8|38761.3|38721.3|38785.9|38745.9|38754.8|38714.8|0
1741586100000|2025-03-10 05:55:00|38761.2|38721.2|38767.5|38727.5|38767.5|38727.5|38748.8|38708.8|0
1741586400000|2025-03-10 06:00:00|38773.7|38733.7|38799|38759|38799|38759|38773.7|38733.7|0
1741586700000|2025-03-10 06:05:00|38799.1|38759.1|38811.4|38771.4|38820.6|38780.6|38799|38759|0
1741587000000|2025-03-10 06:10:00|38817.6|38777.6|38848.5|38808.5|38848.5|38808.5|38817.4|38777.4|0
1741587300000|2025-03-10 06:15:00|38848.4|38808.4|38870.3|38830.3|38882.8|38842.8|38848.4|38808.4|0
1741587600000|2025-03-10 06:20:00|38873.4|38833.4|38830.1|38790.1|38873.4|38833.4|38830|38790|0
1741587900000|2025-03-10 06:25:00|38830.2|38790.2|38817.8|38777.8|38836.5|38796.5|38817.6|38777.6|0
1741588200000|2025-03-10 06:30:00|38817.7|38777.7|38830.3|38790.3|38830.4|38790.4|38805.3|38765.3|0
1741588500000|2025-03-10 06:35:00|38830.2|38790.2|38814.2|38774.2|38836.7|38796.7|38811.8|38771.8|0
1741588800000|2025-03-10 06:40:00|38814.1|38774.1|38814.2|38774.2|38820.5|38780.5|38801.4|38761.4|0
1741589100000|2025-03-10 06:45:00|38814.1|38774.1|38795.4|38755.4|38820.4|38780.4|38783.1|38743.1|0
1741589400000|2025-03-10 06:50:00|38789.2|38749.2|38795.7|38755.7|38814.4|38774.4|38789.1|38749.1|0
1741589700000|2025-03-10 06:55:00|38795.6|38755.6|38801.6|38761.6|38807.8|38767.8|38789.2|38749.2|0
1741590000000|2025-03-10 07:00:00|38863.2|38848.2|38905.7|38890.7|38913.2|38898.2|38863.2|38848.2|35
1741590300000|2025-03-10 07:05:00|38908.2|38893.2|38895.7|38880.7|38915.7|38900.7|38863.2|38848.2|22
1741590600000|2025-03-10 07:10:00|38898.2|38883.2|38850.7|38835.7|38898.2|38883.2|38843.2|38828.2|16
1741590900000|2025-03-10 07:15:00|38848.2|38833.2|38813.2|38798.2|38855.7|38840.7|38808.2|38793.2|22
1741591200000|2025-03-10 07:20:00|38810.7|38795.7|38790.7|38775.7|38810.7|38795.7|38780.7|38765.7|14
1741591500000|2025-03-10 07:25:00|38788.2|38773.2|38800.7|38785.7|38800.7|38785.7|38780.7|38765.7|24
1741591800000|2025-03-10 07:30:00|38803.2|38788.2|38820.7|38805.7|38820.7|38805.7|38800.7|38785.7|5
1741592100000|2025-03-10 07:35:00|38818.2|38803.2|38840.7|38825.7|38850.7|38835.7|38815.7|38800.7|13
1741592400000|2025-03-10 07:40:00|38843.2|38828.2|38845.7|38830.7|38853.2|38838.2|38835.7|38820.7|9
1741592700000|2025-03-10 07:45:00|38843.2|38828.2|38798.2|38783.2|38843.2|38828.2|38798.2|38783.2|14
1741593000000|2025-03-10 07:50:00|38800.7|38785.7|38840.7|38825.7|38843.2|38828.2|38800.7|38785.7|22
1741593300000|2025-03-10 07:55:00|38838.2|38823.2|38825.7|38810.7|38868.2|38853.2|38815.7|38800.7|67
1741593600000|2025-03-10 08:00:00|38830.7|38815.7|38760.7|38745.7|38898.2|38883.2|38760.7|38745.7|422
1741593900000|2025-03-10 08:05:00|38763.2|38748.2|38660.7|38645.7|38770.7|38755.7|38640.7|38625.7|301
1741594200000|2025-03-10 08:10:00|38655.7|38640.7|38563.2|38548.2|38673.2|38658.2|38543.2|38528.2|343
1741594500000|2025-03-10 08:15:00|38560.7|38545.7|38523.2|38508.2|38580.7|38565.7|38488.2|38473.2|176
1741594800000|2025-03-10 08:20:00|38518.2|38503.2|38623.2|38608.2|38623.2|38608.2|38518.2|38503.2|228
1741595100000|2025-03-10 08:25:00|38620.7|38605.7|38685.7|38670.7|38703.2|38688.2|38618.2|38603.2|173
1741595400000|2025-03-10 08:30:00|38688.2|38673.2|38608.2|38593.2|38688.2|38673.2|38593.2|38578.2|197
1741595700000|2025-03-10 08:35:00|38610.7|38595.7|38563.2|38548.2|38630.7|38615.7|38563.2|38548.2|184
1741596000000|2025-03-10 08:40:00|38562.6|38547.6|38502.6|38487.6|38595.1|38580.1|38487.6|38472.6|186
1741596300000|2025-03-10 08:45:00|38500.1|38485.1|38440.1|38425.1|38520.1|38505.1|38437.6|38422.6|282
1741596600000|2025-03-10 08:50:00|38442.6|38427.6|38347.6|38332.6|38487.6|38472.6|38337.6|38322.6|374
1741596900000|2025-03-10 08:55:00|38342.6|38327.6|38277.6|38262.6|38370.1|38355.1|38270.1|38255.1|278
1741597200000|2025-03-10 09:00:00|38275.1|38260.1|38377.6|38362.6|38417.6|38402.6|38262.6|38247.6|247
1741597500000|2025-03-10 09:05:00|38380.1|38365.1|38350.1|38335.1|38457.6|38442.6|38347.6|38332.6|122
1741597800000|2025-03-10 09:10:00|38352.6|38337.6|38285.1|38270.1|38357.6|38342.6|38260.1|38245.1|105
1741598100000|2025-03-10 09:15:00|38282.6|38267.6|38397.6|38382.6|38432.6|38417.6|38280.1|38265.1|166
1741598400000|2025-03-10 09:20:00|38395.1|38380.1|38480.1|38465.1|38502.6|38487.6|38387.6|38372.6|143
1741598700000|2025-03-10 09:25:00|38482.6|38467.6|38455.1|38440.1|38510.1|38495.1|38440.1|38425.1|110
1741599000000|2025-03-10 09:30:00|38457.6|38442.6|38495.1|38480.1|38525.1|38510.1|38450.1|38435.1|127
1741599300000|2025-03-10 09:35:00|38497.6|38482.6|38495.1|38480.1|38537.6|38522.6|38467.6|38452.6|116
1741599600000|2025-03-10 09:40:00|38497.6|38482.6|38525.1|38510.1|38542.6|38527.6|38490.1|38475.1|87
1741599900000|2025-03-10 09:45:00|38522.6|38507.6|38620.1|38605.1|38622.6|38607.6|38517.6|38502.6|161
1741600200000|2025-03-10 09:50:00|38622.6|38607.6|38560.1|38545.1|38622.6|38607.6|38552.6|38537.6|149
1741600500000|2025-03-10 09:55:00|38562.6|38547.6|38557.6|38542.6|38592.6|38577.6|38510.1|38495.1|110
1741600800000|2025-03-10 10:00:00|38560.1|38545.1|38590.1|38575.1|38617.6|38602.6|38540.1|38525.1|76
1741601100000|2025-03-10 10:05:00|38592.6|38577.6|38545.1|38530.1|38592.6|38577.6|38532.6|38517.6|46
1741601400000|2025-03-10 10:10:00|38542.6|38527.6|38552.6|38537.6|38590.1|38575.1|38520.1|38505.1|75
1741601700000|2025-03-10 10:15:00|38550.1|38535.1|38525.1|38510.1|38557.6|38542.6|38517.6|38502.6|65
1741602000000|2025-03-10 10:20:00|38522.6|38507.6|38492.6|38477.6|38522.6|38507.6|38480.1|38465.1|52
1741602300000|2025-03-10 10:25:00|38490.1|38475.1|38487.6|38472.6|38517.6|38502.6|38482.6|38467.6|40
1741602600000|2025-03-10 10:30:00|38485.1|38470.1|38495.1|38480.1|38510.1|38495.1|38482.6|38467.6|57
1741602900000|2025-03-10 10:35:00|38492.6|38477.6|38472.6|38457.6|38507.6|38492.6|38472.6|38457.6|50
1741603200000|2025-03-10 10:40:00|38467.6|38452.6|38427.6|38412.6|38467.6|38452.6|38405.1|38390.1|96
1741603500000|2025-03-10 10:45:00|38425.1|38410.1|38430.1|38415.1|38462.6|38447.6|38420.1|38405.1|48
1741603800000|2025-03-10 10:50:00|38427.6|38412.6|38467.6|38452.6|38472.6|38457.6|38427.6|38412.6|51
1741604100000|2025-03-10 10:55:00|38470.1|38455.1|38482.6|38467.6|38492.6|38477.6|38455.1|38440.1|51
1741604400000|2025-03-10 11:00:00|38487.6|38472.6|38402.6|38387.6|38535.1|38520.1|38397.6|38382.6|396
1741604700000|2025-03-10 11:05:00|38400.1|38385.1|38425.1|38410.1|38430.1|38415.1|38362.6|38347.6|174
1741605000000|2025-03-10 11:10:00|38422.6|38407.6|38425.1|38410.1|38492.6|38477.6|38407.6|38392.6|143
1741605300000|2025-03-10 11:15:00|38422.6|38407.6|38452.6|38437.6|38482.6|38467.6|38372.6|38357.6|209
1741605600000|2025-03-10 11:20:00|38455.1|38440.1|38485.1|38470.1|38500.1|38485.1|38435.1|38420.1|46
1741605900000|2025-03-10 11:25:00|38482.6|38467.6|38475.1|38460.1|38510.1|38495.1|38465.1|38450.1|56
1741606200000|2025-03-10 11:30:00|38472.6|38457.6|38445.1|38430.1|38490.1|38475.1|38442.6|38427.6|52
1741606500000|2025-03-10 11:35:00|38442.6|38427.6|38410.1|38395.1|38450.1|38435.1|38402.6|38387.6|44
1741606800000|2025-03-10 11:40:00|38407.6|38392.6|38415.1|38400.1|38425.1|38410.1|38400.1|38385.1|40
1741607100000|2025-03-10 11:45:00|38417.6|38402.6|38427.6|38412.6|38465.1|38450.1|38417.6|38402.6|50
1741607400000|2025-03-10 11:50:00|38430.1|38415.1|38442.6|38427.6|38457.6|38442.6|38422.6|38407.6|46
1741607700000|2025-03-10 11:55:00|38445.1|38430.1|38460.1|38445.1|38462.6|38447.6|38417.6|38402.6|78
1741608000000|2025-03-10 12:00:00|38462.6|38447.6|38475.1|38460.1|38485.1|38470.1|38450.1|38435.1|93
1741608300000|2025-03-10 12:05:00|38472.6|38457.6|38390.1|38375.1|38475.1|38460.1|38382.6|38367.6|87
1741608600000|2025-03-10 12:10:00|38387.6|38372.6|38330.1|38315.1|38392.6|38377.6|38317.6|38302.6|142
1741608900000|2025-03-10 12:15:00|38327.6|38312.6|38300.1|38285.1|38332.6|38317.6|38292.6|38277.6|108
1741609200000|2025-03-10 12:20:00|38297.6|38282.6|38327.6|38312.6|38352.6|38337.6|38295.1|38280.1|109
1741609500000|2025-03-10 12:25:00|38330.1|38315.1|38282.6|38267.6|38340.1|38325.1|38280.1|38265.1|107
1741609800000|2025-03-10 12:30:00|38285.1|38270.1|38277.6|38262.6|38295.1|38280.1|38242.6|38227.6|171
1741610100000|2025-03-10 12:35:00|38280.1|38265.1|38290.1|38275.1|38317.6|38302.6|38252.6|38237.6|101
1741610400000|2025-03-10 12:40:00|38287.5|38272.5|38345|38330|38355|38340|38282.5|38267.5|55
1741610700000|2025-03-10 12:45:00|38342.5|38327.5|38347.5|38332.5|38375|38360|38332.5|38317.5|58
1741611000000|2025-03-10 12:50:00|38345|38330|38392.5|38377.5|38395|38380|38337.5|38322.5|59
1741611300000|2025-03-10 12:55:00|38395|38380|38427.5|38412.5|38427.5|38412.5|38395|38380|94
1741611600000|2025-03-10 13:00:00|38425|38410|38390|38375|38445|38430|38380|38365|107
1741611900000|2025-03-10 13:05:00|38387.5|38372.5|38342.5|38327.5|38387.5|38372.5|38302.5|38287.5|135
1741612200000|2025-03-10 13:10:00|38345|38330|38355|38340|38417.5|38402.5|38335|38320|242
1741612500000|2025-03-10 13:15:00|38357.5|38342.5|38340|38325|38380|38365|38335|38320|71
1741612800000|2025-03-10 13:20:00|38337.5|38322.5|38330|38315|38340|38325|38297.5|38282.5|77
1741613100000|2025-03-10 13:25:00|38327.5|38312.5|38335|38320|38340|38325|38305|38290|59
1741613400000|2025-03-10 13:30:00|38337.5|38322.5|38352.5|38337.5|38390|38375|38300|38285|188
1741613700000|2025-03-10 13:35:00|38355|38340|38470|38455|38480|38465|38355|38340|205
1741614000000|2025-03-10 13:40:00|38467.5|38452.5|38515|38500|38537.5|38522.5|38455|38440|220
1741614300000|2025-03-10 13:45:00|38517.5|38502.5|38442.5|38427.5|38522.5|38507.5|38425|38410|167
1741614600000|2025-03-10 13:50:00|38440|38425|38407.5|38392.5|38462.5|38447.5|38392.5|38377.5|157
1741614900000|2025-03-10 13:55:00|38410|38395|38410|38395|38472.5|38457.5|38407.5|38392.5|163
1741615200000|2025-03-10 14:00:00|38405|38390|38310|38295|38405|38390|38307.5|38292.5|261
1741615500000|2025-03-10 14:05:00|38307.5|38292.5|38292.5|38277.5|38337.5|38322.5|38280|38265|255
1741615800000|2025-03-10 14:10:00|38295|38280|38332.5|38317.5|38355|38340|38280|38265|217
1741616100000|2025-03-10 14:15:00|38327.5|38312.5|38287.5|38272.5|38340|38325|38265|38250|177
1741616400000|2025-03-10 14:20:00|38290|38275|38275|38260|38307.5|38292.5|38250|38235|149
1741616700000|2025-03-10 14:25:00|38272.5|38257.5|38227.5|38212.5|38290|38275|38225|38210|93
1741617000000|2025-03-10 14:30:00|38230|38215|38172.5|38157.5|38260|38245|38170|38155|271
1741617300000|2025-03-10 14:35:00|38175|38160|38185|38170|38225|38210|38155|38140|216
1741617600000|2025-03-10 14:40:00|38182.5|38167.5|38192.5|38177.5|38240|38225|38182.5|38167.5|150
1741617900000|2025-03-10 14:45:00|38195|38180|38202.5|38187.5|38235|38220|38160|38145|154
1741618200000|2025-03-10 14:50:00|38200|38185|38150|38135|38207.5|38192.5|38132.5|38117.5|233
1741618500000|2025-03-10 14:55:00|38152.5|38137.5|38162.5|38147.5|38170|38155|38120|38105|175
1741618800000|2025-03-10 15:00:00|38165|38150|38222.5|38207.5|38260|38245|38165|38150|201
1741619100000|2025-03-10 15:05:00|38220|38205|38237.5|38222.5|38260|38245|38207.5|38192.5|190
1741619400000|2025-03-10 15:10:00|38239|38224|38289|38274|38289|38274|38221.5|38206.5|97
1741619700000|2025-03-10 15:15:00|38286.5|38271.5|38264|38249|38291.5|38276.5|38251.5|38236.5|130
1741620000000|2025-03-10 15:20:00|38261.5|38246.5|38316.5|38301.5|38321.5|38306.5|38236.5|38221.5|123
1741620300000|2025-03-10 15:25:00|38314|38299|38301.5|38286.5|38326.5|38311.5|38276.5|38261.5|114
1741620600000|2025-03-10 15:30:00|38304|38289|38341.5|38326.5|38351.5|38336.5|38294|38279|204
1741620900000|2025-03-10 15:35:00|38339|38324|38309|38294|38384|38369|38309|38294|135
1741621200000|2025-03-10 15:40:00|38311.5|38296.5|38241.5|38226.5|38326.5|38311.5|38231.5|38216.5|104
1741621500000|2025-03-10 15:45:00|38244|38229|38314|38299|38336.5|38321.5|38236.5|38221.5|104
1741621800000|2025-03-10 15:50:00|38311.5|38296.5|38311.5|38296.5|38331.5|38316.5|38296.5|38281.5|93
1741622100000|2025-03-10 15:55:00|38309|38294|38264|38249|38309|38294|38264|38249|193
1741622400000|2025-03-10 16:00:00|38261.5|38246.5|38249|38234|38301.5|38286.5|38246.5|38231.5|169
1741622700000|2025-03-10 16:05:00|38246.5|38231.5|38211.5|38196.5|38256.5|38241.5|38201.5|38186.5|158
1741623000000|2025-03-10 16:10:00|38214|38199|38281.5|38266.5|38281.5|38266.5|38209|38194|111
1741623300000|2025-03-10 16:15:00|38279|38264|38206.5|38191.5|38286.5|38271.5|38201.5|38186.5|150
1741623600000|2025-03-10 16:20:00|38209|38194|38216.5|38201.5|38226.5|38211.5|38191.5|38176.5|205
1741623900000|2025-03-10 16:25:00|38219|38204|38241.5|38226.5|38251.5|38236.5|38211.5|38196.5|283
1741624200000|2025-03-10 16:30:00|38239|38224|38234|38219|38286.5|38271.5|38234|38219|501
1741624500000|2025-03-10 16:35:00|38239|38224|38186.5|38171.5|38251.5|38236.5|38186.5|38171.5|285
1741624800000|2025-03-10 16:40:00|38184|38169|38226.5|38211.5|38231.5|38216.5|38184|38169|166
1741625100000|2025-03-10 16:45:00|38224|38209|38201.5|38186.5|38241.5|38226.5|38194|38179|82
1741625400000|2025-03-10 16:50:00|38204|38184|38219|38194|38239|38214|38204|38184|51
1741625700000|2025-03-10 16:55:00|38214|38199|38214|38194|38234|38214|38199|38179|30
1741626000000|2025-03-10 17:00:00|38219|38199|38169|38149|38224|38204|38164|38144|97
1741626300000|2025-03-10 17:05:00|38174|38154|38149|38129|38199|38174|38149|38129|31
1741626600000|2025-03-10 17:10:00|38144|38124|38174|38154|38179|38154|38119|38099|63
1741626900000|2025-03-10 17:15:00|38169|38149|38174|38154|38184|38159|38159|38134|71
1741627200000|2025-03-10 17:20:00|38179|38149|38214|38189|38224|38199|38174|38149|43
1741627500000|2025-03-10 17:25:00|38209|38184|38174|38154|38209|38184|38169|38144|38
1741627800000|2025-03-10 17:30:00|38179|38149|38149|38124|38179|38159|38149|38124|42
1741628100000|2025-03-10 17:35:00|38154|38129|38144|38119|38159|38139|38109|38084|58
1741628400000|2025-03-10 17:40:00|38139|38124|38144|38119|38154|38129|38134|38109|25
1741628700000|2025-03-10 17:45:00|38139|38124|38114|38094|38164|38139|38114|38089|35
1741629000000|2025-03-10 17:50:00|38119|38099|38104|38084|38129|38104|38084|38059|86
1741629300000|2025-03-10 17:55:00|38109|38079|38059|38034|38109|38084|38059|38034|71
1741629600000|2025-03-10 18:00:00|38054|38039|38064|38044|38084|38059|38054|38034|36
1741629900000|2025-03-10 18:05:00|38069|38039|38064|38039|38069|38049|38029|38004|66
1741630200000|2025-03-10 18:10:00|38069|38044|38089|38064|38149|38124|38054|38029|245
1741630500000|2025-03-10 18:15:00|38084|38069|38074|38054|38124|38104|38074|38049|38
1741630800000|2025-03-10 18:20:00|38079|38049|38104|38079|38104|38084|38069|38044|29
1741631100000|2025-03-10 18:25:00|38109|38084|38079|38059|38114|38089|38059|38034|41
1741631400000|2025-03-10 18:30:00|38084|38064|38079|38054|38109|38084|38079|38054|14
1741631700000|2025-03-10 18:35:00|38074|38049|38064|38039|38079|38059|38059|38034|30
1741632000000|2025-03-10 18:40:00|38059|38044|38059|38039|38074|38049|38034|38014|24
1741632300000|2025-03-10 18:45:00|38064|38034|38054|38029|38074|38054|38049|38024|13
1741632600000|2025-03-10 18:50:00|38049|38024|38024|37999|38059|38034|38019|37994|29
1741632900000|2025-03-10 18:55:00|38019|37994|37999|37974|38024|37994|37984|37959|70
1741633200000|2025-03-10 19:00:00|37994|37969|37979|37954|38019|37994|37959|37939|51
1741633500000|2025-03-10 19:05:00|37974|37949|37949|37924|37994|37974|37934|37914|65
1741633800000|2025-03-10 19:10:00|37954|37929|38014|37989|38019|37999|37919|37899|68
1741634100000|2025-03-10 19:15:00|38019|37994|38089|38064|38089|38064|38009|37984|41
1741634400000|2025-03-10 19:20:00|38084|38059|38119|38094|38119|38099|38079|38059|33
1741634700000|2025-03-10 19:25:00|38124|38099|38109|38094|38169|38144|38099|38079|64
1741635000000|2025-03-10 19:30:00|38104|38089|38179|38164|38184|38169|38104|38089|42
1741635300000|2025-03-10 19:35:00|38176.5|38161.5|38144|38129|38186.5|38171.5|38109|38094|40
1741635600000|2025-03-10 19:40:00|38141.5|38126.5|38074|38059|38154|38139|38074|38059|35
1741635900000|2025-03-10 19:45:00|38076.5|38061.5|38126.5|38111.5|38134|38119|38074|38059|24
1741636200000|2025-03-10 19:50:00|38129|38114|38169|38154|38194|38179|38129|38114|42
1741636500000|2025-03-10 19:55:00|38171.5|38156.5|38189|38174|38201.5|38186.5|38166.5|38151.5|32
1741636800000|2025-03-10 20:00:00|38186.5|38171.5|38194|38179|38201.5|38186.5|38164|38149|15
1741637100000|2025-03-10 20:05:00|38191.5|38176.5|38199|38184|38204|38189|38179|38164|8
1741637400000|2025-03-10 20:10:00|38201.5|38186.5|38196.5|38181.5|38214|38199|38194|38179|7
1741637700000|2025-03-10 20:15:00|38199|38184|38209|38194|38211.5|38196.5|38196.5|38181.5|7
1741638000000|2025-03-10 20:20:00|38206.5|38191.5|38206.5|38191.5|38211.5|38196.5|38196.5|38181.5|4
1741638300000|2025-03-10 20:25:00|38204|38189|38214|38199|38214|38199|38199|38184|6
1741638600000|2025-03-10 20:30:00|38211.5|38196.5|38206.5|38191.5|38211.5|38196.5|38204|38189|2
1741638900000|2025-03-10 20:35:00|38204|38189|38171.5|38156.5|38214|38199|38171.5|38156.5|44
1741639200000|2025-03-10 20:40:00|38169|38154|38159|38144|38169|38154|38156.5|38141.5|6
1741639500000|2025-03-10 20:45:00|38161.5|38146.5|38161.5|38146.5|38166.5|38151.5|38159|38144|2
1741639800000|2025-03-10 20:50:00|38166.5|38151.5|38169|38154|38169|38154|38166.5|38151.5|7
1741640100000|2025-03-10 20:55:00|38166.5|38151.5|38149|38134|38166.5|38151.5|38149|38134|15
1741640400000|2025-03-10 21:00:00|38174.5|38134.5|38167.5|38127.5|38178.4|38138.4|38164.3|38124.3|0
1741640700000|2025-03-10 21:05:00|38167.6|38127.6|38175.2|38135.2|38175.2|38135.2|38160.5|38120.5|0
1741641000000|2025-03-10 21:10:00|38175.1|38135.1|38166.9|38126.9|38175.1|38135.1|38165.6|38125.6|0
1741641300000|2025-03-10 21:15:00|38167|38127|38165.6|38125.6|38170.7|38130.7|38165|38125|0
1741641600000|2025-03-10 21:20:00|38165.7|38125.7|38158.1|38118.1|38170.3|38130.3|38155.6|38115.6|0
1741641900000|2025-03-10 21:25:00|38158.2|38118.2|38165.8|38125.8|38165.8|38125.8|38158.2|38118.2|0
1741642200000|2025-03-10 21:30:00|38165.2|38125.2|38160.7|38120.7|38165.2|38125.2|38155|38115|0
1741642500000|2025-03-10 21:35:00|38162.6|38122.6|38144.7|38104.7|38163.2|38123.2|38144.7|38104.7|0
1741642800000|2025-03-10 21:40:00|38145.4|38105.4|38157.5|38117.5|38157.5|38117.5|38145.4|38105.4|0
1741643100000|2025-03-10 21:45:00|38158.1|38118.1|38144.7|38104.7|38158.1|38118.1|38144.7|38104.7|0
1741643400000|2025-03-10 21:50:00|38144.8|38104.8|38135.8|38095.8|38149.2|38109.2|38131.3|38091.3|0
1741643700000|2025-03-10 21:55:00|38136.4|38096.4|38130.7|38090.7|38138.4|38098.4|38130.7|38090.7|0
1741644000000|2025-03-10 22:00:00|38130.5|38090.5|38153.4|38113.4|38157.8|38117.8|38107.7|38067.7|0
1741644300000|2025-03-10 22:05:00|38152.7|38112.7|38058.3|38018.3|38154.7|38114.7|38057|38017|0
1741644600000|2025-03-10 22:10:00|38058.9|38018.9|38085.5|38045.5|38097|38057|38037.2|37997.2|0
1741644900000|2025-03-10 22:15:00|38085.4|38045.4|38100.8|38060.8|38106.6|38066.6|38076.6|38036.6|0
1741645200000|2025-03-10 22:20:00|38100.7|38060.7|38109.8|38069.8|38121.3|38081.3|38088.7|38048.7|0
1741645500000|2025-03-10 22:25:00|38109.7|38069.7|38121.3|38081.3|38133.4|38093.4|38102.1|38062.1|0
1741645800000|2025-03-10 22:30:00|38121.5|38081.5|38117.4|38077.4|38143|38103|38114.3|38074.3|0
1741646100000|2025-03-10 22:35:00|38116.8|38076.8|38137.2|38097.2|38141.7|38101.7|38108.5|38068.5|0
1741646400000|2025-03-10 22:40:00|38136.6|38096.6|38140.4|38100.4|38158.9|38118.9|38134.7|38094.7|0
1741646700000|2025-03-10 22:45:00|38141.1|38101.1|38125.1|38085.1|38148.1|38108.1|38116.2|38076.2|0
1741647000000|2025-03-10 22:50:00|38124.5|38084.5|38102.1|38062.1|38133.4|38093.4|38094.5|38054.5|0
1741647300000|2025-03-10 22:55:00|38102.8|38062.8|38076.6|38036.6|38106.6|38066.6|38076.6|38036.6|0
1741647600000|2025-03-10 23:00:00|38077.9|38037.9|38090|38050|38102.1|38062.1|38077.9|38037.9|0
1741647900000|2025-03-10 23:05:00|38090.6|38050.6|38053|38013|38093.2|38053.2|38047.2|38007.2|0
1741648200000|2025-03-10 23:10:00|38053.6|38013.6|38038.3|37998.3|38054.9|38014.9|38030.6|37990.6|0
1741648500000|2025-03-10 23:15:00|38040.2|38000.2|37982.3|37942.3|38047.2|38007.2|37982.3|37942.3|0
1741648800000|2025-03-10 23:20:00|37983.6|37943.6|38044.7|38004.7|38044.7|38004.7|37982.3|37942.3|0
1741649100000|2025-03-10 23:25:00|38044.1|38004.1|38033.8|37993.8|38058.2|38018.2|38033.8|37993.8|0
1741649400000|2025-03-10 23:30:00|38033.2|37993.2|37996|37956|38038.9|37998.9|37976.1|37936.1|0
1741649700000|2025-03-10 23:35:00|37997.2|37957.2|38010.7|37970.7|38012.6|37972.6|37956.9|37916.9|0
1741650000000|2025-03-10 23:40:00|38010.8|37970.8|38030.6|37990.6|38037.6|37997.6|38004.3|37964.3|0
1741650300000|2025-03-10 23:45:00|38031.9|37991.9|38060.5|38020.5|38066.2|38026.2|38026.1|37986.1|0
1741650600000|2025-03-10 23:50:00|38061.1|38021.1|38050.8|38010.8|38062.4|38022.4|38050.2|38010.2|0
1741650900000|2025-03-10 23:55:00|38050.9|38010.9|38056.4|38016.4|38066|38026|38048.7|38008.7|0
1741651200000|2025-03-11 00:00:00|38057.7|38017.7|38072.4|38032.4|38078.8|38038.8|38057.7|38017.7|0
1741651500000|2025-03-11 00:05:00|38071.8|38031.8|38041.6|38001.6|38073.7|38033.7|38036.5|37996.5|0
1741651800000|2025-03-11 00:10:00|38041|38001|38022.4|37982.4|38044.2|38004.2|38016.7|37976.7|0
1741652100000|2025-03-11 00:15:00|38023.1|37983.1|38044.7|38004.7|38047.9|38007.9|37997.5|37957.5|0
1741652400000|2025-03-11 00:20:00|38044.8|38004.8|38016.1|37976.1|38060.7|38020.7|38015.9|37975.9|0
1741652700000|2025-03-11 00:25:00|38016.2|37976.2|38029.4|37989.4|38029.4|37989.4|38009.8|37969.8|0
1741653000000|2025-03-11 00:30:00|38013.9|37973.9|37997.6|37957.6|38023.5|37983.5|37982.1|37942.1|0
1741653300000|2025-03-11 00:35:00|37997.7|37957.7|37991.2|37951.2|38010.2|37970.2|37978.8|37938.8|0
1741653600000|2025-03-11 00:40:00|37991.3|37951.3|37965.3|37925.3|38009.8|37969.8|37952.8|37912.8|0
1741653900000|2025-03-11 00:45:00|37952.9|37912.9|37921.3|37881.3|37968.8|37928.8|37914.8|37874.8|0
1741654200000|2025-03-11 00:50:00|37921.4|37881.4|37860|37820|37927.7|37887.7|37837.4|37797.4|0
1741654500000|2025-03-11 00:55:00|37859.9|37819.9|37892.4|37852.4|37902.2|37862.2|37850.4|37810.4|0
1741654800000|2025-03-11 01:00:00|37895.5|37855.5|37862.4|37822.4|37927.1|37887.1|37862.4|37822.4|0
1741655100000|2025-03-11 01:05:00|37865.4|37825.4|37859.7|37819.7|37881.2|37841.2|37846.8|37806.8|0
1741655400000|2025-03-11 01:10:00|37859.6|37819.6|37844.8|37804.8|37879.2|37839.2|37841.5|37801.5|0
1741655700000|2025-03-11 01:15:00|37844.9|37804.9|37854.6|37814.6|37873.3|37833.3|37841.7|37801.7|0
1741656000000|2025-03-11 01:20:00|37857.7|37817.7|37893.2|37853.2|37893.2|37853.2|37854.5|37814.5|0
1741656300000|2025-03-11 01:25:00|37893.1|37853.1|37886.8|37846.8|37899.4|37859.4|37874.2|37834.2|0
1741656600000|2025-03-11 01:30:00|37886.9|37846.9|37918.9|37878.9|37931.2|37891.2|37886.8|37846.8|0
1741656900000|2025-03-11 01:35:00|37918.8|37878.8|37956.6|37916.6|37956.8|37916.8|37915.7|37875.7|0
1741657200000|2025-03-11 01:40:00|37956.5|37916.5|37969.2|37929.2|37969.5|37929.5|37944|37904|0
1741657500000|2025-03-11 01:45:00|37969.1|37929.1|37963|37923|37969.1|37929.1|37944|37904|0
1741657800000|2025-03-11 01:50:00|37962.9|37922.9|37962.8|37922.8|37975.9|37935.9|37962.8|37922.8|0
1741658100000|2025-03-11 01:55:00|37962.7|37922.7|37963|37923|37969.2|37929.2|37943|37903|0
1741658400000|2025-03-11 02:00:00|37966.1|37926.1|37979.4|37939.4|37982.6|37942.6|37950.3|37910.3|0
1741658700000|2025-03-11 02:05:00|37982.5|37942.5|38052.9|38012.9|38059.4|38019.4|37982.5|37942.5|0
1741659000000|2025-03-11 02:10:00|38052.8|38012.8|38068.3|38028.3|38084.3|38044.3|38046.6|38006.6|0
1741659300000|2025-03-11 02:15:00|38071.4|38031.4|38123.2|38083.2|38132.5|38092.5|38071.2|38031.2|0
1741659600000|2025-03-11 02:20:00|38123.1|38083.1|38122.7|38082.7|38142.4|38102.4|38110.4|38070.4|0
1741659900000|2025-03-11 02:25:00|38122.6|38082.6|38097.7|38057.7|38129|38089|38071.5|38031.5|0
1741660200000|2025-03-11 02:30:00|38097.6|38057.6|38078.7|38038.7|38104.1|38064.1|38075.3|38035.3|0
1741660500000|2025-03-11 02:35:00|38078.6|38038.6|38110.6|38070.6|38110.9|38070.9|38078.5|38038.5|0
1741660800000|2025-03-11 02:40:00|38104.4|38064.4|38079.1|38039.1|38110.7|38070.7|38075.8|38035.8|0
1741661100000|2025-03-11 02:45:00|38072.9|38032.9|38059.8|38019.8|38079.2|38039.2|38050.1|38010.1|0
1741661400000|2025-03-11 02:50:00|38066|38026|38091.6|38051.6|38098|38058|38065.8|38025.8|0
1741661700000|2025-03-11 02:55:00|38091.7|38051.7|38085.5|38045.5|38098.2|38058.2|38085.5|38045.5|0
1741662000000|2025-03-11 03:00:00|38085.6|38045.6|38127.8|38087.8|38159.2|38119.2|38085.6|38045.6|0
1741662300000|2025-03-11 03:05:00|38124.7|38084.7|38178.6|38138.6|38188.3|38148.3|38118.2|38078.2|0
1741662600000|2025-03-11 03:10:00|38175.6|38135.6|38187.8|38147.8|38194.3|38154.3|38168.8|38128.8|0
1741662900000|2025-03-11 03:15:00|38187.7|38147.7|38193.7|38153.7|38225.5|38185.5|38171.4|38131.4|0
1741663200000|2025-03-11 03:20:00|38199.8|38159.8|38205.5|38165.5|38212.3|38172.3|38186.6|38146.6|0
1741663500000|2025-03-11 03:25:00|38205.4|38165.4|38199.1|38159.1|38205.4|38165.4|38189.6|38149.6|0
1741663800000|2025-03-11 03:30:00|38199.2|38159.2|38192.9|38152.9|38205.4|38165.4|38177|38137|0
1741664100000|2025-03-11 03:35:00|38193|38153|38205.2|38165.2|38224.5|38184.5|38192.9|38152.9|0
1741664400000|2025-03-11 03:40:00|38205.1|38165.1|38211.6|38171.6|38211.6|38171.6|38186.2|38146.2|0
1741664700000|2025-03-11 03:45:00|38211.7|38171.7|38205.1|38165.1|38211.7|38171.7|38198.8|38158.8|0
1741665000000|2025-03-11 03:50:00|38211.3|38171.3|38205|38165|38211.4|38171.4|38204.8|38164.8|0
1741665300000|2025-03-11 03:55:00|38211.2|38171.2|38198.7|38158.7|38211.2|38171.2|38198.6|38158.6|0
1741665600000|2025-03-11 04:00:00|38198.6|38158.6|38192.4|38152.4|38198.7|38158.7|38173.3|38133.3|0
1741665900000|2025-03-11 04:05:00|38192.2|38152.2|38217.5|38177.5|38223.9|38183.9|38179.5|38139.5|0
1741666200000|2025-03-11 04:10:00|38217.6|38177.6|38230.3|38190.3|38236.6|38196.6|38217.4|38177.4|0
1741666500000|2025-03-11 04:15:00|38230.2|38190.2|38255.9|38215.9|38262.3|38222.3|38230.2|38190.2|0
1741666800000|2025-03-11 04:20:00|38255.8|38215.8|38262.3|38222.3|38268.4|38228.4|38249.4|38209.4|0
1741667100000|2025-03-11 04:25:00|38262.2|38222.2|38293.6|38253.6|38293.6|38253.6|38262.2|38222.2|0
1741667400000|2025-03-11 04:30:00|38293.5|38253.5|38287.3|38247.3|38299.7|38259.7|38287|38247|0
1741667700000|2025-03-11 04:35:00|38287.2|38247.2|38293|38253|38293.4|38253.4|38281|38241|0
1741668000000|2025-03-11 04:40:00|38286.8|38246.8|38267.8|38227.8|38293.2|38253.2|38267.7|38227.7|0
1741668300000|2025-03-11 04:45:00|38267.9|38227.9|38267.7|38227.7|38267.9|38227.9|38255.2|38215.2|0
1741668600000|2025-03-11 04:50:00|38267.6|38227.6|38273.8|38233.8|38273.9|38233.9|38261.4|38221.4|0
1741668900000|2025-03-11 04:55:00|38273.7|38233.7|38286.3|38246.3|38292.8|38252.8|38273.7|38233.7|0
1741669200000|2025-03-11 05:00:00|38292.4|38252.4|38267.5|38227.5|38298.9|38258.9|38267.4|38227.4|0
1741669500000|2025-03-11 05:05:00|38267.6|38227.6|38273.9|38233.9|38274.1|38234.1|38254.8|38214.8|0
1741669800000|2025-03-11 05:10:00|38274|38234|38292.8|38252.8|38292.8|38252.8|38267.4|38227.4|0
1741670100000|2025-03-11 05:15:00|38292.9|38252.9|38305.4|38265.4|38318.2|38278.2|38292.9|38252.9|0
1741670400000|2025-03-11 05:20:00|38305.3|38265.3|38311.5|38271.5|38311.6|38271.6|38292.7|38252.7|0
1741670700000|2025-03-11 05:25:00|38317.7|38277.7|38305.4|38265.4|38317.8|38277.8|38298.9|38258.9|0
1741671000000|2025-03-11 05:30:00|38305.5|38265.5|38342.8|38302.8|38349.2|38309.2|38299|38259|0
1741671300000|2025-03-11 05:35:00|38349|38309|38323.4|38283.4|38361.5|38321.5|38323.3|38283.3|0
1741671600000|2025-03-11 05:40:00|38323.3|38283.3|38316.9|38276.9|38329.6|38289.6|38310.5|38270.5|0
1741671900000|2025-03-11 05:45:00|38317|38277|38310.5|38270.5|38317|38277|38304.1|38264.1|0
1741672200000|2025-03-11 05:50:00|38310.4|38270.4|38335.8|38295.8|38335.8|38295.8|38310.4|38270.4|0
1741672500000|2025-03-11 05:55:00|38335.9|38295.9|38348.7|38308.7|38348.7|38308.7|38329.7|38289.7|0
1741672800000|2025-03-11 06:00:00|38348.6|38308.6|38267.5|38227.5|38348.7|38308.7|38267.4|38227.4|0
1741673100000|2025-03-11 06:05:00|38267.2|38227.2|38305.1|38265.1|38305.1|38265.1|38254.8|38214.8|0
1741673400000|2025-03-11 06:10:00|38305|38265|38289.7|38249.7|38305.1|38265.1|38261.4|38221.4|0
1741673700000|2025-03-11 06:15:00|38289.6|38249.6|38298.8|38258.8|38305.1|38265.1|38283.2|38243.2|0
1741674000000|2025-03-11 06:20:00|38298.9|38258.9|38298.9|38258.9|38380.1|38340.1|38274|38234|0
1741674300000|2025-03-11 06:25:00|38298.8|38258.8|38290.9|38250.9|38299.1|38259.1|38278.5|38238.5|0
1741674600000|2025-03-11 06:30:00|38291|38251|38302.9|38262.9|38328.6|38288.6|38291|38251|0
1741674900000|2025-03-11 06:35:00|38309.1|38269.1|38309.1|38269.1|38321.6|38281.6|38277.7|38237.7|0
1741675200000|2025-03-11 06:40:00|38309.2|38269.2|38355.2|38315.2|38355.2|38315.2|38308.9|38268.9|0
1741675500000|2025-03-11 06:45:00|38358.3|38318.3|38323.9|38283.9|38373.7|38333.7|38298.9|38258.9|0
1741675800000|2025-03-11 06:50:00|38324|38284|38292.8|38252.8|38348.9|38308.9|38289.7|38249.7|0
1741676100000|2025-03-11 06:55:00|38292.7|38252.7|38267.7|38227.7|38292.7|38252.7|38261.5|38221.5|0
1741676400000|2025-03-11 07:00:00|38296.9|38281.9|38354.4|38339.4|38369.4|38354.4|38289.4|38274.4|99
1741676700000|2025-03-11 07:05:00|38356.9|38341.9|38374.4|38359.4|38381.9|38366.9|38339.4|38324.4|69
1741677000000|2025-03-11 07:10:00|38371.9|38356.9|38384.4|38369.4|38406.9|38391.9|38371.9|38356.9|53
1741677300000|2025-03-11 07:15:00|38386.9|38371.9|38346.9|38331.9|38396.9|38381.9|38329.4|38314.4|26
1741677600000|2025-03-11 07:20:00|38354.4|38339.4|38434.4|38419.4|38444.4|38429.4|38351.9|38336.9|56
1741677900000|2025-03-11 07:25:00|38431.9|38416.9|38391.9|38376.9|38436.9|38421.9|38391.9|38376.9|25
1741678200000|2025-03-11 07:30:00|38394.4|38379.4|38346.9|38331.9|38401.9|38386.9|38329.4|38314.4|21
1741678500000|2025-03-11 07:35:00|38344.4|38329.4|38376.9|38361.9|38381.9|38366.9|38316.9|38301.9|13
1741678800000|2025-03-11 07:40:00|38374.4|38359.4|38369.4|38354.4|38391.9|38376.9|38349.4|38334.4|17
1741679100000|2025-03-11 07:45:00|38366.9|38351.9|38391.9|38376.9|38419.4|38404.4|38346.9|38331.9|31
1741679400000|2025-03-11 07:50:00|38394.4|38379.4|38411.9|38396.9|38411.9|38396.9|38361.9|38346.9|19
1741679700000|2025-03-11 07:55:00|38409.4|38394.4|38384.4|38369.4|38459.4|38444.4|38384.4|38369.4|151
1741680000000|2025-03-11 08:00:00|38376.9|38361.9|38281.9|38266.9|38391.9|38376.9|38246.9|38231.9|637
1741680300000|2025-03-11 08:05:00|38284.4|38269.4|38186.9|38171.9|38309.4|38294.4|38176.9|38161.9|359
1741680600000|2025-03-11 08:10:00|38189.4|38174.4|38344.4|38329.4|38374.4|38359.4|38189.4|38174.4|363
1741680900000|2025-03-11 08:15:00|38341.9|38326.9|38199.4|38184.4|38369.4|38354.4|38184.4|38169.4|329
1741681200000|2025-03-11 08:20:00|38196.9|38181.9|38261.9|38246.9|38269.4|38254.4|38154.4|38139.4|265
1741681500000|2025-03-11 08:25:00|38259.4|38244.4|38316.9|38301.9|38341.9|38326.9|38216.9|38201.9|343
1741681800000|2025-03-11 08:30:00|38314.4|38299.4|38296.9|38281.9|38351.9|38336.9|38279.4|38264.4|385
1741682100000|2025-03-11 08:35:00|38294.4|38279.4|38214.4|38199.4|38331.9|38316.9|38194.4|38179.4|344
1741682400000|2025-03-11 08:40:00|38213.8|38198.8|38188.8|38173.8|38228.8|38213.8|38158.8|38143.8|358
1741682700000|2025-03-11 08:45:00|38186.3|38171.3|38193.8|38178.8|38221.3|38206.3|38111.3|38096.3|304
1741683000000|2025-03-11 08:50:00|38191.3|38176.3|38168.8|38153.8|38201.3|38186.3|38118.8|38103.8|268
1741683300000|2025-03-11 08:55:00|38166.3|38151.3|38206.3|38191.3|38223.8|38208.8|38143.8|38128.8|206
1741683600000|2025-03-11 09:00:00|38208.8|38193.8|38298.8|38283.8|38313.8|38298.8|38208.8|38193.8|304
1741683900000|2025-03-11 09:05:00|38301.3|38286.3|38243.8|38228.8|38333.8|38318.8|38236.3|38221.3|312
1741684200000|2025-03-11 09:10:00|38241.3|38226.3|38226.3|38211.3|38251.3|38236.3|38153.8|38138.8|161
1741684500000|2025-03-11 09:15:00|38228.8|38213.8|38211.3|38196.3|38258.8|38243.8|38198.8|38183.8|428
1741684800000|2025-03-11 09:20:00|38213.8|38198.8|38243.8|38228.8|38248.8|38233.8|38191.3|38176.3|114
1741685100000|2025-03-11 09:25:00|38241.3|38226.3|38286.3|38271.3|38308.8|38293.8|38238.8|38223.8|96
1741685400000|2025-03-11 09:30:00|38283.8|38268.8|38328.8|38313.8|38333.8|38318.8|38261.3|38246.3|163
1741685700000|2025-03-11 09:35:00|38326.3|38311.3|38288.8|38273.8|38326.3|38311.3|38281.3|38266.3|80
1741686000000|2025-03-11 09:40:00|38286.3|38271.3|38243.8|38228.8|38286.3|38271.3|38208.8|38193.8|87
1741686300000|2025-03-11 09:45:00|38241.3|38226.3|38303.8|38288.8|38306.3|38291.3|38233.8|38218.8|211
1741686600000|2025-03-11 09:50:00|38301.3|38286.3|38351.3|38336.3|38363.8|38348.8|38278.8|38263.8|131
1741686900000|2025-03-11 09:55:00|38353.8|38338.8|38323.8|38308.8|38361.3|38346.3|38313.8|38298.8|73
1741687200000|2025-03-11 10:00:00|38326.3|38311.3|38278.8|38263.8|38338.8|38323.8|38263.8|38248.8|56
1741687500000|2025-03-11 10:05:00|38281.3|38266.3|38271.3|38256.3|38311.3|38296.3|38271.3|38256.3|53
1741687800000|2025-03-11 10:10:00|38273.8|38258.8|38293.8|38278.8|38303.8|38288.8|38261.3|38246.3|34
1741688100000|2025-03-11 10:15:00|38291.3|38276.3|38343.8|38328.8|38358.8|38343.8|38291.3|38276.3|65
1741688400000|2025-03-11 10:20:00|38346.3|38331.3|38368.8|38353.8|38383.8|38368.8|38343.8|38328.8|85
1741688700000|2025-03-11 10:25:00|38373.8|38358.8|38351.3|38336.3|38388.8|38373.8|38348.8|38333.8|82
1741689000000|2025-03-11 10:30:00|38353.8|38338.8|38341.3|38326.3|38378.8|38363.8|38328.8|38313.8|79
1741689300000|2025-03-11 10:35:00|38338.8|38323.8|38333.8|38318.8|38343.8|38328.8|38321.3|38306.3|35
1741689600000|2025-03-11 10:40:00|38331.3|38316.3|38313.8|38298.8|38336.3|38321.3|38296.3|38281.3|62
1741689900000|2025-03-11 10:45:00|38318.8|38303.8|38343.8|38328.8|38343.8|38328.8|38313.8|38298.8|80
1741690200000|2025-03-11 10:50:00|38346.3|38331.3|38358.8|38343.8|38363.8|38348.8|38316.3|38301.3|53
1741690500000|2025-03-11 10:55:00|38356.3|38341.3|38343.8|38328.8|38386.3|38371.3|38343.8|38328.8|54
1741690800000|2025-03-11 11:00:00|38338.8|38323.8|38273.8|38258.8|38351.3|38336.3|38273.8|38258.8|104
1741691100000|2025-03-11 11:05:00|38271.3|38256.3|38203.8|38188.8|38278.8|38263.8|38198.8|38183.8|107
1741691400000|2025-03-11 11:10:00|38201.3|38186.3|38223.8|38208.8|38233.8|38218.8|38183.8|38168.8|107
1741691700000|2025-03-11 11:15:00|38226.3|38211.3|38253.8|38238.8|38268.8|38253.8|38223.8|38208.8|74
1741692000000|2025-03-11 11:20:00|38256.3|38241.3|38276.3|38261.3|38278.8|38263.8|38241.3|38226.3|51
1741692300000|2025-03-11 11:25:00|38273.8|38258.8|38268.8|38253.8|38291.3|38276.3|38263.8|38248.8|67
1741692600000|2025-03-11 11:30:00|38266.3|38251.3|38308.8|38293.8|38318.8|38303.8|38261.3|38246.3|55
1741692900000|2025-03-11 11:35:00|38306.3|38291.3|38291.3|38276.3|38326.3|38311.3|38283.8|38268.8|61
1741693200000|2025-03-11 11:40:00|38293.8|38278.8|38318.8|38303.8|38323.8|38308.8|38293.8|38278.8|23
1741693500000|2025-03-11 11:45:00|38316.3|38301.3|38248.8|38233.8|38328.8|38313.8|38238.8|38223.8|62
1741693800000|2025-03-11 11:50:00|38246.3|38231.3|38251.3|38236.3|38253.8|38238.8|38228.8|38213.8|31
1741694100000|2025-03-11 11:55:00|38248.8|38233.8|38263.8|38248.8|38266.3|38251.3|38223.8|38208.8|59
1741694400000|2025-03-11 12:00:00|38261.3|38246.3|38243.8|38228.8|38276.3|38261.3|38233.8|38218.8|101
1741694700000|2025-03-11 12:05:00|38246.3|38231.3|38148.8|38133.8|38256.3|38241.3|38146.3|38131.3|127
1741695000000|2025-03-11 12:10:00|38146.3|38131.3|38088.8|38073.8|38151.3|38136.3|38073.8|38058.8|163
1741695300000|2025-03-11 12:15:00|38086.3|38071.3|38171.3|38156.3|38178.8|38163.8|38073.8|38058.8|77
1741695600000|2025-03-11 12:20:00|38173.8|38158.8|38233.8|38218.8|38236.3|38221.3|38161.3|38146.3|82
1741695900000|2025-03-11 12:25:00|38231.3|38216.3|38218.8|38203.8|38243.8|38228.8|38213.8|38198.8|36
1741696200000|2025-03-11 12:30:00|38216.3|38201.3|38161.3|38146.3|38216.3|38201.3|38158.8|38143.8|59
1741696500000|2025-03-11 12:35:00|38158.8|38143.8|38171.3|38156.3|38193.8|38178.8|38158.8|38143.8|71
1741696800000|2025-03-11 12:40:00|38172.3|38157.3|38164.8|38149.8|38204.8|38189.8|38154.8|38139.8|97
1741697100000|2025-03-11 12:45:00|38162.3|38147.3|38097.3|38082.3|38169.8|38154.8|38094.8|38079.8|179
1741697400000|2025-03-11 12:50:00|38099.8|38084.8|38129.8|38114.8|38154.8|38139.8|38089.8|38074.8|83
1741697700000|2025-03-11 12:55:00|38132.3|38117.3|38117.3|38102.3|38134.8|38119.8|38097.3|38082.3|58
1741698000000|2025-03-11 13:00:00|38119.8|38104.8|38162.3|38147.3|38177.3|38162.3|38114.8|38099.8|63
1741698300000|2025-03-11 13:05:00|38159.8|38144.8|38129.8|38114.8|38187.3|38172.3|38129.8|38114.8|48
1741698600000|2025-03-11 13:10:00|38132.3|38117.3|38094.8|38079.8|38144.8|38129.8|38092.3|38077.3|70
1741698900000|2025-03-11 13:15:00|38092.3|38077.3|38069.8|38054.8|38099.8|38084.8|38049.8|38034.8|70
1741699200000|2025-03-11 13:20:00|38067.3|38052.3|38029.8|38014.8|38074.8|38059.8|38029.8|38014.8|130
1741699500000|2025-03-11 13:25:00|38024.8|38009.8|38034.8|38019.8|38072.3|38057.3|38017.3|38002.3|92
1741699800000|2025-03-11 13:30:00|38037.3|38022.3|37974.8|37959.8|38064.8|38049.8|37972.3|37957.3|273
1741700100000|2025-03-11 13:35:00|37979.8|37964.8|38044.8|38029.8|38059.8|38044.8|37957.3|37942.3|236
1741700400000|2025-03-11 13:40:00|38042.3|38027.3|38054.8|38039.8|38067.3|38052.3|37969.8|37954.8|246
1741700700000|2025-03-11 13:45:00|38049.8|38034.8|38064.8|38049.8|38069.8|38054.8|38002.3|37987.3|141
1741701000000|2025-03-11 13:50:00|38062.3|38047.3|37974.8|37959.8|38074.8|38059.8|37964.8|37949.8|203
1741701300000|2025-03-11 13:55:00|37977.3|37962.3|37989.8|37974.8|37994.8|37979.8|37959.8|37944.8|120
1741701600000|2025-03-11 14:00:00|37977.3|37962.3|37844.8|37829.8|38099.8|38084.8|37839.8|37824.8|517
1741701900000|2025-03-11 14:05:00|37842.3|37827.3|37959.8|37944.8|37974.8|37959.8|37837.3|37822.3|272
1741702200000|2025-03-11 14:10:00|37962.3|37947.3|37844.8|37829.8|37964.8|37949.8|37829.8|37814.8|157
1741702500000|2025-03-11 14:15:00|37842.3|37827.3|37817.3|37802.3|37889.8|37874.8|37774.8|37759.8|237
1741702800000|2025-03-11 14:20:00|37814.8|37799.8|37729.8|37714.8|37852.3|37837.3|37699.8|37684.8|268
1741703100000|2025-03-11 14:25:00|37732.3|37717.3|37669.8|37654.8|37747.3|37732.3|37649.8|37634.8|268
1741703400000|2025-03-11 14:30:00|37667.3|37652.3|37652.3|37637.3|37749.8|37734.8|37634.8|37619.8|314
1741703700000|2025-03-11 14:35:00|37654.8|37639.8|37549.8|37534.8|37672.3|37657.3|37544.8|37529.8|315
1741704000000|2025-03-11 14:40:00|37547.3|37532.3|37644.8|37629.8|37682.3|37667.3|37537.3|37522.3|337
1741704300000|2025-03-11 14:45:00|37647.3|37632.3|37629.8|37614.8|37684.8|37669.8|37602.3|37587.3|249
1741704600000|2025-03-11 14:50:00|37627.3|37612.3|37724.8|37709.8|37737.3|37722.3|37622.3|37607.3|284
1741704900000|2025-03-11 14:55:00|37722.3|37707.3|37637.3|37622.3|37729.8|37714.8|37614.8|37599.8|264
1741705200000|2025-03-11 15:00:00|37634.8|37619.8|37639.8|37624.8|37689.8|37674.8|37602.3|37587.3|177
1741705500000|2025-03-11 15:05:00|37634.8|37619.8|37732.3|37717.3|37742.3|37727.3|37634.8|37619.8|192
1741705800000|2025-03-11 15:10:00|37732.5|37717.5|37740|37725|37775|37760|37715|37700|247
1741706100000|2025-03-11 15:15:00|37742.5|37727.5|37817.5|37802.5|37820|37805|37727.5|37712.5|207
1741706400000|2025-03-11 15:20:00|37815|37800|37817.5|37802.5|37847.5|37832.5|37797.5|37782.5|221
1741706700000|2025-03-11 15:25:00|37815|37800|37777.5|37762.5|37862.5|37847.5|37757.5|37742.5|248
1741707000000|2025-03-11 15:30:00|37775|37760|37827.5|37812.5|37857.5|37842.5|37755|37740|174
1741707300000|2025-03-11 15:35:00|37825|37810|37835|37820|37847.5|37832.5|37785|37770|124
1741707600000|2025-03-11 15:40:00|37837.5|37822.5|37865|37850|37890|37875|37825|37810|118
1741707900000|2025-03-11 15:45:00|37867.5|37852.5|37817.5|37802.5|37870|37855|37762.5|37747.5|153
1741708200000|2025-03-11 15:50:00|37820|37805|37835|37820|37847.5|37832.5|37795|37780|96
1741708500000|2025-03-11 15:55:00|37837.5|37822.5|37727.5|37712.5|37840|37825|37720|37705|157
1741708800000|2025-03-11 16:00:00|37725|37710|37702.5|37687.5|37742.5|37727.5|37690|37675|184
1741709100000|2025-03-11 16:05:00|37700|37685|37665|37650|37705|37690|37660|37645|181
1741709400000|2025-03-11 16:10:00|37667.5|37652.5|37632.5|37617.5|37685|37670|37630|37615|1181
1741709700000|2025-03-11 16:15:00|37635|37620|37645|37630|37675|37660|37630|37615|203
1741710000000|2025-03-11 16:20:00|37652.5|37637.5|37685|37670|37695|37680|37635|37620|324
1741710300000|2025-03-11 16:25:00|37690|37675|37685|37670|37700|37685|37667.5|37652.5|275
1741710600000|2025-03-11 16:30:00|37687.5|37672.5|37707.5|37692.5|37730|37715|37682.5|37667.5|329
1741710900000|2025-03-11 16:35:00|37710|37695|37662.5|37647.5|37722.5|37707.5|37652.5|37637.5|199
1741711200000|2025-03-11 16:40:00|37665|37650|37682.5|37667.5|37740|37725|37650|37635|89
1741711500000|2025-03-11 16:45:00|37685|37670|37692.5|37677.5|37700|37685|37665|37650|17
1741711800000|2025-03-11 16:50:00|37697.5|37672.5|37652.5|37627.5|37697.5|37672.5|37632.5|37612.5|58
1741712100000|2025-03-11 16:55:00|37647.5|37632.5|37642.5|37617.5|37672.5|37652.5|37622.5|37602.5|96
1741712400000|2025-03-11 17:00:00|37637.5|37622.5|37607.5|37582.5|37642.5|37622.5|37602.5|37577.5|35
1741712700000|2025-03-11 17:05:00|37612.5|37587.5|37612.5|37587.5|37612.5|37592.5|37582.5|37557.5|53
1741713000000|2025-03-11 17:10:00|37607.5|37592.5|37587.5|37567.5|37622.5|37602.5|37582.5|37562.5|48
1741713300000|2025-03-11 17:15:00|37582.5|37562.5|37612.5|37587.5|37627.5|37607.5|37572.5|37552.5|52
1741713600000|2025-03-11 17:20:00|37607.5|37592.5|37577.5|37552.5|37627.5|37602.5|37562.5|37537.5|28
1741713900000|2025-03-11 17:25:00|37572.5|37557.5|37557.5|37532.5|37587.5|37567.5|37547.5|37522.5|49
1741714200000|2025-03-11 17:30:00|37552.5|37527.5|37592.5|37567.5|37607.5|37587.5|37552.5|37527.5|73
1741714500000|2025-03-11 17:35:00|37587.5|37572.5|37597.5|37577.5|37597.5|37577.5|37562.5|37537.5|21
1741714800000|2025-03-11 17:40:00|37602.5|37582.5|37632.5|37612.5|37642.5|37617.5|37597.5|37577.5|33
1741715100000|2025-03-11 17:45:00|37627.5|37607.5|37657.5|37637.5|37702.5|37677.5|37627.5|37602.5|55
1741715400000|2025-03-11 17:50:00|37662.5|37632.5|37667.5|37642.5|37677.5|37652.5|37647.5|37622.5|15
1741715700000|2025-03-11 17:55:00|37672.5|37647.5|37647.5|37622.5|37672.5|37652.5|37612.5|37592.5|54
1741716000000|2025-03-11 18:00:00|37642.5|37617.5|37752.5|37727.5|37782.5|37757.5|37637.5|37612.5|97
1741716300000|2025-03-11 18:05:00|37757.5|37732.5|37782.5|37757.5|37832.5|37807.5|37732.5|37712.5|54
1741716600000|2025-03-11 18:10:00|37777.5|37762.5|37922.5|37897.5|37922.5|37902.5|37777.5|37757.5|123
1741716900000|2025-03-11 18:15:00|37917.5|37902.5|37917.5|37897.5|37922.5|37902.5|37862.5|37842.5|109
1741717200000|2025-03-11 18:20:00|37922.5|37892.5|37947.5|37922.5|38002.5|37982.5|37912.5|37892.5|147
1741717500000|2025-03-11 18:25:00|37952.5|37927.5|37937.5|37917.5|37972.5|37952.5|37912.5|37887.5|102
1741717800000|2025-03-11 18:30:00|37932.5|37912.5|37922.5|37897.5|37942.5|37917.5|37877.5|37852.5|91
1741718100000|2025-03-11 18:35:00|37917.5|37892.5|37952.5|37927.5|37972.5|37952.5|37897.5|37872.5|56
1741718400000|2025-03-11 18:40:00|37957.5|37932.5|38047.5|38027.5|38067.5|38042.5|37937.5|37917.5|96
1741718700000|2025-03-11 18:45:00|38052.5|38032.5|38052.5|38027.5|38062.5|38037.5|38017.5|37992.5|50
1741719000000|2025-03-11 18:50:00|38047.5|38032.5|38092.5|38067.5|38112.5|38087.5|38042.5|38017.5|90
1741719300000|2025-03-11 18:55:00|38087.5|38062.5|38062.5|38037.5|38097.5|38077.5|38042.5|38017.5|65
1741719600000|2025-03-11 19:00:00|38057.5|38042.5|38012.5|37987.5|38077.5|38052.5|37977.5|37952.5|83
1741719900000|2025-03-11 19:05:00|38017.5|37992.5|38067.5|38042.5|38097.5|38072.5|38007.5|37987.5|72
1741720200000|2025-03-11 19:10:00|38062.5|38047.5|38012.5|37992.5|38077.5|38057.5|38007.5|37987.5|54
1741720500000|2025-03-11 19:15:00|38007.5|37987.5|37997.5|37972.5|38017.5|37992.5|37972.5|37947.5|39
1741720800000|2025-03-11 19:20:00|38002.5|37977.5|37967.5|37942.5|38037.5|38017.5|37962.5|37942.5|66
1741721100000|2025-03-11 19:25:00|37972.5|37947.5|38012.5|37997.5|38037.5|38012.5|37967.5|37942.5|23
1741721400000|2025-03-11 19:30:00|38010|37995|38005|37990|38032.5|38017.5|37997.5|37982.5|20
1741721700000|2025-03-11 19:35:00|38002.5|37987.5|38005|37990|38047.5|38032.5|37997.5|37982.5|19
1741722000000|2025-03-11 19:40:00|38000|37985|38027.5|38012.5|38035|38020|37980|37965|33
1741722300000|2025-03-11 19:45:00|38025|38010|38055|38040|38060|38045|38010|37995|36
1741722600000|2025-03-11 19:50:00|38042.5|38027.5|37992.5|37977.5|38042.5|38027.5|37952.5|37937.5|64
1741722900000|2025-03-11 19:55:00|37990|37975|37957.5|37942.5|37992.5|37977.5|37952.5|37937.5|31
1741723200000|2025-03-11 20:00:00|37955|37940|37982.5|37967.5|37982.5|37967.5|37950|37935|14
1741723500000|2025-03-11 20:05:00|37980|37965|37990|37975|37990|37975|37977.5|37962.5|3
1741723800000|2025-03-11 20:10:00|37987.5|37972.5|37997.5|37982.5|37997.5|37982.5|37985|37970|3
1741724100000|2025-03-11 20:15:00|37995|37980|37970|37955|37995|37980|37970|37955|8
1741724400000|2025-03-11 20:20:00|37967.5|37952.5|37960|37945|37967.5|37952.5|37955|37940|2
1741724700000|2025-03-11 20:25:00|37955|37940|37945|37930|37955|37940|37940|37925|5
1741725000000|2025-03-11 20:30:00|37947.5|37932.5|37955|37940|37955|37940|37945|37930|11
1741725300000|2025-03-11 20:35:00|37952.5|37937.5|37937.5|37922.5|37952.5|37937.5|37937.5|37922.5|5
1741725600000|2025-03-11 20:40:00|37940|37925|37947.5|37932.5|37947.5|37932.5|37940|37925|2
1741725900000|2025-03-11 20:45:00|37945|37930|37945|37930|37947.5|37932.5|37942.5|37927.5|0
1741726200000|2025-03-11 20:50:00|37942.5|37927.5|37935|37920|37942.5|37927.5|37932.5|37917.5|3
1741726500000|2025-03-11 20:55:00|37932.5|37917.5|37947.5|37932.5|37947.5|37932.5|37930|37915|14
1741726800000|2025-03-11 21:00:00|37946.7|37906.7|37949.4|37909.4|37950|37910|37944.2|37904.2|0
1741727100000|2025-03-11 21:05:00|37950|37910|37955.1|37915.1|37957.1|37917.1|37945.5|37905.5|0
1741727400000|2025-03-11 21:10:00|37954.5|37914.5|37944.2|37904.2|37954.5|37914.5|37942.3|37902.3|0
1741727700000|2025-03-11 21:15:00|37943.6|37903.6|37944.2|37904.2|37944.2|37904.2|37941|37901|0
1741728000000|2025-03-11 21:20:00|37944.9|37904.9|37944.9|37904.9|37944.9|37904.9|37942.3|37902.3|0
1741728600000|2025-03-11 21:30:00|37945.5|37905.5|37950|37910|37950|37910|37944.9|37904.9|0
1741728900000|2025-03-11 21:35:00|37949.4|37909.4|37951.3|37911.3|37953.2|37913.2|37949.4|37909.4|0
1741729200000|2025-03-11 21:40:00|37951.9|37911.9|37950.7|37910.7|37951.9|37911.9|37949.4|37909.4|0
1741729500000|2025-03-11 21:45:00|37950.6|37910.6|37949.4|37909.4|37951.3|37911.3|37949.4|37909.4|0
1741729800000|2025-03-11 21:50:00|37949.3|37909.3|37948.1|37908.1|37949.3|37909.3|37943.6|37903.6|0
1741730100000|2025-03-11 21:55:00|37948.7|37908.7|37950.6|37910.6|37951.9|37911.9|37945.5|37905.5|0
1741730400000|2025-03-11 22:00:00|37951.1|37911.1|37944.6|37904.6|37984.5|37944.5|37939.5|37899.5|0
1741730700000|2025-03-11 22:05:00|37943.4|37903.4|37969.7|37929.7|37969.7|37929.7|37942.7|37902.7|0
1741731000000|2025-03-11 22:10:00|37969.1|37929.1|37996|37956|37997.3|37957.3|37969|37929|0
1741731300000|2025-03-11 22:15:00|37995.4|37955.4|37978.1|37938.1|37997.3|37957.3|37969.7|37929.7|0
1741731600000|2025-03-11 22:20:00|37978|37938|37976.3|37936.3|37985.2|37945.2|37975|37935|0
1741731900000|2025-03-11 22:25:00|37977|37937|37984|37944|37984.6|37944.6|37962.8|37922.8|0
1741732200000|2025-03-11 22:30:00|37984.6|37944.6|37979.5|37939.5|37984.7|37944.7|37976.9|37936.9|0
1741732500000|2025-03-11 22:35:00|37980.2|37940.2|38005.2|37965.2|38005.2|37965.2|37972.5|37932.5|0
1741732800000|2025-03-11 22:40:00|38004.6|37964.6|38012.9|37972.9|38022.6|37982.6|38004.6|37964.6|0
1741733100000|2025-03-11 22:45:00|38013|37973|38021.3|37981.3|38028.4|37988.4|38012.9|37972.9|0
1741733400000|2025-03-11 22:50:00|38021.2|37981.2|38025.1|37985.1|38029|37989|38018.7|37978.7|0
1741733700000|2025-03-11 22:55:00|38025.2|37985.2|38021.3|37981.3|38035.4|37995.4|38019.3|37979.3|0
1741734000000|2025-03-11 23:00:00|38021.2|37981.2|38016.8|37976.8|38028.4|37988.4|38005.2|37965.2|0
1741734300000|2025-03-11 23:05:00|38017.4|37977.4|38018.1|37978.1|38026.4|37986.4|38015.5|37975.5|0
1741734600000|2025-03-11 23:10:00|38018.7|37978.7|38020.6|37980.6|38024.5|37984.5|38010.3|37970.3|0
1741734900000|2025-03-11 23:15:00|38020.7|37980.7|38006.5|37966.5|38021.9|37981.9|37991.7|37951.7|0
1741735200000|2025-03-11 23:20:00|38007.1|37967.1|38001.3|37961.3|38016.8|37976.8|37999.4|37959.4|0
1741735500000|2025-03-11 23:25:00|38000.7|37960.7|38002|37962|38002.6|37962.6|37991.1|37951.1|0
1741735800000|2025-03-11 23:30:00|38001.4|37961.4|37987.2|37947.2|38001.4|37961.4|37976.9|37936.9|0
1741736100000|2025-03-11 23:35:00|37986.6|37946.6|37991.1|37951.1|37994.9|37954.9|37984.6|37944.6|0
1741736400000|2025-03-11 23:40:00|37991.7|37951.7|37999.4|37959.4|38002.6|37962.6|37983.4|37943.4|0
1741736700000|2025-03-11 23:45:00|37998.8|37958.8|38002|37962|38008.4|37968.4|37996.9|37956.9|0
1741737000000|2025-03-11 23:50:00|38002.6|37962.6|38025.5|37985.5|38028.4|37988.4|38002|37962|0
1741737300000|2025-03-11 23:55:00|38026.1|37986.1|38030|37990|38030.6|37990.6|38021.6|37981.6|0
1741737600000|2025-03-12 00:00:00|38029.3|37989.3|38026.7|37986.7|38037.7|37997.7|38018.4|37978.4|0
1741737900000|2025-03-12 00:05:00|38026.1|37986.1|38021.6|37981.6|38031.3|37991.3|38011.3|37971.3|0
1741738200000|2025-03-12 00:10:00|38020.3|37980.3|38031.3|37991.3|38047.5|38007.5|38019|37979|0
1741738500000|2025-03-12 00:15:00|38031.2|37991.2|38054.6|38014.6|38064.3|38024.3|38010.5|37970.5|0
1741738800000|2025-03-12 00:20:00|38051.5|38011.5|38074.2|38034.2|38074.2|38034.2|38045.2|38005.2|0
1741739100000|2025-03-12 00:25:00|38071.1|38031.1|38058.3|38018.3|38089.7|38049.7|38058.2|38018.2|0
1741739400000|2025-03-12 00:30:00|38052.1|38012.1|38048.6|38008.6|38064.6|38024.6|38039.3|37999.3|0
1741739700000|2025-03-12 00:35:00|38045.5|38005.5|38007.4|37967.4|38051.7|38011.7|38007.4|37967.4|0
1741740000000|2025-03-12 00:40:00|38004.3|37964.3|38019.8|37979.8|38026|37986|37994.7|37954.7|0
1741740300000|2025-03-12 00:45:00|38019.9|37979.9|38026|37986|38032.3|37992.3|38013.3|37973.3|0
1741740600000|2025-03-12 00:50:00|38029.1|37989.1|38032|37992|38038.3|37998.3|38019.8|37979.8|0
1741740900000|2025-03-12 00:55:00|38035|37995|38047.9|38007.9|38051.1|38011.1|38031.9|37991.9|0
1741741200000|2025-03-12 01:00:00|38044.8|38004.8|38045.2|38005.2|38057.6|38017.6|38032.2|37992.2|0
1741741500000|2025-03-12 01:05:00|38045.1|38005.1|38032.3|37992.3|38045.2|38005.2|38025.9|37985.9|0
1741741800000|2025-03-12 01:10:00|38032.2|37992.2|38025.9|37985.9|38038.6|37998.6|38019.7|37979.7|0
1741742100000|2025-03-12 01:15:00|38026|37986|38013.4|37973.4|38044.9|38004.9|38013.3|37973.3|0
1741742400000|2025-03-12 01:20:00|38013.5|37973.5|38032.2|37992.2|38032.3|37992.3|38013.4|37973.4|0
1741742700000|2025-03-12 01:25:00|38032.3|37992.3|38025.5|37985.5|38038.6|37998.6|38025.5|37985.5|0
1741743000000|2025-03-12 01:30:00|38025.6|37985.6|38025.4|37985.4|38044.3|38004.3|38018.9|37978.9|0
1741743300000|2025-03-12 01:35:00|38025.3|37985.3|38050.9|38010.9|38063.5|38023.5|38019.1|37979.1|0
1741743600000|2025-03-12 01:40:00|38051|38011|38044.8|38004.8|38051.1|38011.1|38038.6|37998.6|0
1741743900000|2025-03-12 01:45:00|38044.9|38004.9|38057.6|38017.6|38063.8|38023.8|38044.8|38004.8|0
1741744200000|2025-03-12 01:50:00|38057.5|38017.5|38070.1|38030.1|38076.4|38036.4|38057.5|38017.5|0
1741744500000|2025-03-12 01:55:00|38070|38030|38076.1|38036.1|38082.4|38042.4|38069.8|38029.8|0
1741744800000|2025-03-12 02:00:00|38076|38036|38070|38030|38076.3|38036.3|38063.6|38023.6|0
1741745100000|2025-03-12 02:05:00|38069.9|38029.9|38076.1|38036.1|38082.5|38042.5|38057.3|38017.3|0
1741745400000|2025-03-12 02:10:00|38076|38036|38101.5|38061.5|38107.7|38067.7|38076|38036|0
1741745700000|2025-03-12 02:15:00|38101.3|38061.3|38095.4|38055.4|38101.5|38061.5|38089|38049|0
1741746000000|2025-03-12 02:20:00|38092.3|38052.3|38089|38049|38095.3|38055.3|38085.9|38045.9|0
1741746300000|2025-03-12 02:25:00|38088.9|38048.9|38082.6|38042.6|38089|38049|38076.4|38036.4|0
1741746600000|2025-03-12 02:30:00|38082.7|38042.7|38079.3|38039.3|38088.6|38048.6|38076.3|38036.3|0
1741746900000|2025-03-12 02:35:00|38082.4|38042.4|38075.9|38035.9|38088.7|38048.7|38075.8|38035.8|0
1741747200000|2025-03-12 02:40:00|38082.1|38042.1|38100.7|38060.7|38100.7|38060.7|38081.9|38041.9|0
1741747500000|2025-03-12 02:45:00|38097.6|38057.6|38094.5|38054.5|38107|38067|38094.4|38054.4|0
1741747800000|2025-03-12 02:50:00|38094.4|38054.4|38088|38048|38100.7|38060.7|38088|38048|0
1741748100000|2025-03-12 02:55:00|38087.9|38047.9|38100.3|38060.3|38100.4|38060.4|38084.7|38044.7|0
1741748400000|2025-03-12 03:00:00|38100.4|38060.4|38106.8|38066.8|38106.9|38066.9|38100.4|38060.4|0
1741748700000|2025-03-12 03:05:00|38106.7|38066.7|38100.6|38060.6|38106.9|38066.9|38091.2|38051.2|0
1741749000000|2025-03-12 03:10:00|38100.7|38060.7|38075.5|38035.5|38100.7|38060.7|38066.2|38026.2|0
1741749300000|2025-03-12 03:15:00|38075.4|38035.4|38037.8|37997.8|38075.4|38035.4|38037.7|37997.7|0
1741749600000|2025-03-12 03:20:00|38037.7|37997.7|38043.8|38003.8|38056.2|38016.2|38037.7|37997.7|0
1741749900000|2025-03-12 03:25:00|38037.6|37997.6|38050.4|38010.4|38050.5|38010.5|38018.9|37978.9|0
1741750200000|2025-03-12 03:30:00|38050.5|38010.5|38025.3|37985.3|38050.5|38010.5|38000.3|37960.3|0
1741750500000|2025-03-12 03:35:00|38025.2|37985.2|38056.9|38016.9|38056.9|38016.9|38025.2|37985.2|0
1741750800000|2025-03-12 03:40:00|38060|38020|38050.7|38010.7|38060|38020|38050.6|38010.6|0
1741751100000|2025-03-12 03:45:00|38047.6|38007.6|38050.8|38010.8|38050.8|38010.8|38044.4|38004.4|0
1741751400000|2025-03-12 03:50:00|38050.7|38010.7|38050.8|38010.8|38057|38017|38050.7|38010.7|0
1741751700000|2025-03-12 03:55:00|38050.7|38010.7|38050.4|38010.4|38056.9|38016.9|38038|37998|0
1741752000000|2025-03-12 04:00:00|38050.5|38010.5|38031.8|37991.8|38050.5|38010.5|38031.7|37991.7|0
1741752300000|2025-03-12 04:05:00|38025.6|37985.6|38031.7|37991.7|38038|37998|38025.3|37985.3|0
1741752600000|2025-03-12 04:10:00|38034.8|37994.8|38057|38017|38057|38017|38031.7|37991.7|0
1741752900000|2025-03-12 04:15:00|38056.9|38016.9|38082.2|38042.2|38082.2|38042.2|38053.8|38013.8|0
1741753200000|2025-03-12 04:20:00|38082.3|38042.3|38082.4|38042.4|38088.7|38048.7|38076|38036|0
1741753500000|2025-03-12 04:25:00|38082.3|38042.3|38082.4|38042.4|38088.8|38048.8|38079.2|38039.2|0
1741753800000|2025-03-12 04:30:00|38079.3|38039.3|38082.5|38042.5|38082.5|38042.5|38069.7|38029.7|0
1741754100000|2025-03-12 04:35:00|38082.4|38042.4|38082.3|38042.3|38088.7|38048.7|38075.9|38035.9|0
1741754400000|2025-03-12 04:40:00|38082.2|38042.2|38072.7|38032.7|38082.3|38042.3|38069.6|38029.6|0
1741754700000|2025-03-12 04:45:00|38072.8|38032.8|38081.9|38041.9|38088.2|38048.2|38069.4|38029.4|0
1741755000000|2025-03-12 04:50:00|38075.7|38035.7|38081.9|38041.9|38082.1|38042.1|38075.7|38035.7|0
1741755300000|2025-03-12 04:55:00|38082|38042|38075.6|38035.6|38082.1|38042.1|38069.2|38029.2|0
1741755600000|2025-03-12 05:00:00|38075.5|38035.5|38085|38045|38088.2|38048.2|38075.4|38035.4|0
1741755900000|2025-03-12 05:05:00|38081.9|38041.9|38100.5|38060.5|38100.5|38060.5|38081.6|38041.6|0
1741756200000|2025-03-12 05:10:00|38106.7|38066.7|38101.3|38061.3|38113.7|38073.7|38100.5|38060.5|0
1741756500000|2025-03-12 05:15:00|38104.4|38064.4|38107.4|38067.4|38107.4|38067.4|38094.8|38054.8|0
1741756800000|2025-03-12 05:20:00|38107.3|38067.3|38107.5|38067.5|38113.7|38073.7|38104.2|38064.2|0
1741757100000|2025-03-12 05:25:00|38107.4|38067.4|38104.2|38064.2|38113.8|38073.8|38094.7|38054.7|0
1741757400000|2025-03-12 05:30:00|38107.3|38067.3|38132.7|38092.7|38138.9|38098.9|38107.3|38067.3|0
1741757700000|2025-03-12 05:35:00|38132.6|38092.6|38145.3|38105.3|38145.3|38105.3|38126.3|38086.3|0
1741758000000|2025-03-12 05:40:00|38139.1|38099.1|38133|38093|38145.3|38105.3|38120.4|38080.4|0
1741758300000|2025-03-12 05:45:00|38132.9|38092.9|38120.5|38080.5|38133|38093|38120.4|38080.4|0
1741758600000|2025-03-12 05:50:00|38120.6|38080.6|38130.6|38090.6|38151.8|38111.8|38120.5|38080.5|0
1741758900000|2025-03-12 05:55:00|38130.7|38090.7|38147.7|38107.7|38155.5|38115.5|38130.7|38090.7|0
1741759200000|2025-03-12 06:00:00|38147.6|38107.6|38116.3|38076.3|38147.6|38107.6|38116.2|38076.2|0
1741759500000|2025-03-12 06:05:00|38116.2|38076.2|38134.9|38094.9|38134.9|38094.9|38103.8|38063.8|0
1741759800000|2025-03-12 06:10:00|38134.8|38094.8|38109.6|38069.6|38134.8|38094.8|38106.5|38066.5|0
1741760100000|2025-03-12 06:15:00|38109.7|38069.7|38109.6|38069.6|38115.9|38075.9|38103.3|38063.3|0
1741760400000|2025-03-12 06:20:00|38112.7|38072.7|38084.7|38044.7|38115.9|38075.9|38084.7|38044.7|0
1741760700000|2025-03-12 06:25:00|38084.6|38044.6|38096.9|38056.9|38106.5|38066.5|38084.6|38044.6|0
1741761000000|2025-03-12 06:30:00|38097|38057|38093.9|38053.9|38118.8|38078.8|38087.6|38047.6|0
1741761300000|2025-03-12 06:35:00|38097|38057|38115.9|38075.9|38122.2|38082.2|38090.9|38050.9|0
1741761600000|2025-03-12 06:40:00|38115.8|38075.8|38084.7|38044.7|38116|38076|38084.6|38044.6|0
1741761900000|2025-03-12 06:45:00|38084.6|38044.6|37996.8|37956.8|38084.8|38044.8|37990.6|37950.6|0
1741762200000|2025-03-12 06:50:00|37996.7|37956.7|37993|37953|38040.2|38000.2|37989.9|37949.9|0
1741762500000|2025-03-12 06:55:00|37993.1|37953.1|38008.7|37968.7|38018.2|37978.2|37989.7|37949.7|0
1741762800000|2025-03-12 07:00:00|37989.6|37974.6|37962.1|37947.1|38022.1|38007.1|37959.6|37944.6|92
1741763100000|2025-03-12 07:05:00|37964.6|37949.6|37927.1|37912.1|37987.1|37972.1|37907.1|37892.1|47
1741763400000|2025-03-12 07:10:00|37929.6|37914.6|37932.1|37917.1|37967.1|37952.1|37912.1|37897.1|54
1741763700000|2025-03-12 07:15:00|37934.6|37919.6|37907.1|37892.1|37944.6|37929.6|37902.1|37887.1|21
1741764000000|2025-03-12 07:20:00|37909.6|37894.6|37942.1|37927.1|37942.1|37927.1|37909.6|37894.6|20
1741764300000|2025-03-12 07:25:00|37944.6|37929.6|37954.6|37939.6|37974.6|37959.6|37944.6|37929.6|17
1741764600000|2025-03-12 07:30:00|37957.1|37942.1|37972.1|37957.1|37974.6|37959.6|37954.6|37939.6|12
1741764900000|2025-03-12 07:35:00|37969.6|37954.6|37969.6|37954.6|37982.1|37967.1|37942.1|37927.1|21
1741765200000|2025-03-12 07:40:00|37972.1|37957.1|37999.6|37984.6|38002.1|37987.1|37969.6|37954.6|31
1741765500000|2025-03-12 07:45:00|38002.1|37987.1|38012.1|37997.1|38032.1|38017.1|38002.1|37987.1|39
1741765800000|2025-03-12 07:50:00|38014.6|37999.6|38034.6|38019.6|38047.1|38032.1|38014.6|37999.6|41
1741766100000|2025-03-12 07:55:00|38037.1|38022.1|38069.6|38054.6|38074.6|38059.6|38014.6|37999.6|116
1741766400000|2025-03-12 08:00:00|38067.1|38052.1|38122.1|38107.1|38134.6|38119.6|37977.1|37962.1|697
1741766700000|2025-03-12 08:05:00|38119.6|38104.6|38047.1|38032.1|38149.6|38134.6|38017.1|38002.1|407
1741767000000|2025-03-12 08:10:00|38049.6|38034.6|38039.6|38024.6|38099.6|38084.6|37957.1|37942.1|390
1741767300000|2025-03-12 08:15:00|38037.1|38022.1|38039.6|38024.6|38082.1|38067.1|37989.6|37974.6|253
1741767600000|2025-03-12 08:20:00|38037.1|38022.1|38034.6|38019.6|38042.1|38027.1|37989.6|37974.6|235
1741767900000|2025-03-12 08:25:00|38037.1|38022.1|38019.6|38004.6|38079.6|38064.6|38009.6|37994.6|238
1741768200000|2025-03-12 08:30:00|38022.1|38007.1|38039.6|38024.6|38079.6|38064.6|38012.1|37997.1|220
1741768500000|2025-03-12 08:35:00|38037.1|38022.1|38127.1|38112.1|38137.1|38122.1|37992.1|37977.1|203
1741768800000|2025-03-12 08:40:00|38127|38112|38084.5|38069.5|38149.5|38134.5|38074.5|38059.5|197
1741769100000|2025-03-12 08:45:00|38087|38072|38104.5|38089.5|38134.5|38119.5|38067|38052|179
1741769400000|2025-03-12 08:50:00|38102|38087|38114.5|38099.5|38122|38107|38052|38037|217
1741769700000|2025-03-12 08:55:00|38117|38102|38162|38147|38172|38157|38112|38097|212
1741770000000|2025-03-12 09:00:00|38159.5|38144.5|38132|38117|38177|38162|38119.5|38104.5|122
1741770300000|2025-03-12 09:05:00|38134.5|38119.5|38164.5|38149.5|38169.5|38154.5|38112|38097|165
1741770600000|2025-03-12 09:10:00|38167|38152|38152|38137|38172|38157|38112|38097|111
1741770900000|2025-03-12 09:15:00|38144.5|38129.5|38157|38142|38177|38162|38129.5|38114.5|99
1741771200000|2025-03-12 09:20:00|38159.5|38144.5|38154.5|38139.5|38172|38157|38144.5|38129.5|107
1741771500000|2025-03-12 09:25:00|38157|38142|38157|38142|38167|38152|38117|38102|69
1741771800000|2025-03-12 09:30:00|38159.5|38144.5|38227|38212|38229.5|38214.5|38159.5|38144.5|178
1741772100000|2025-03-12 09:35:00|38224.5|38209.5|38237|38222|38242|38227|38204.5|38189.5|140
1741772400000|2025-03-12 09:40:00|38239.5|38224.5|38184.5|38169.5|38247|38232|38182|38167|91
1741772700000|2025-03-12 09:45:00|38187|38172|38182|38167|38202|38187|38167|38152|81
1741773000000|2025-03-12 09:50:00|38184.5|38169.5|38204.5|38189.5|38207|38192|38167|38152|69
1741773300000|2025-03-12 09:55:00|38202|38187|38199.5|38184.5|38212|38197|38169.5|38154.5|96
1741773600000|2025-03-12 10:00:00|38207|38192|38224.5|38209.5|38237|38222|38202|38187|119
1741773900000|2025-03-12 10:05:00|38227|38212|38194.5|38179.5|38227|38212|38187|38172|108
1741774200000|2025-03-12 10:10:00|38197|38182|38137|38122|38207|38192|38132|38117|87
1741774500000|2025-03-12 10:15:00|38139.5|38124.5|38122|38107|38139.5|38124.5|38107|38092|73
1741774800000|2025-03-12 10:20:00|38124.5|38109.5|38139.5|38124.5|38147|38132|38107|38092|82
1741775100000|2025-03-12 10:25:00|38142|38127|38134.5|38119.5|38147|38132|38122|38107|1045
1741775400000|2025-03-12 10:30:00|38137|38122|38112|38097|38152|38137|38107|38092|64
1741775700000|2025-03-12 10:35:00|38114.5|38099.5|38139.5|38124.5|38157|38142|38107|38092|83
1741776000000|2025-03-12 10:40:00|38142|38127|38157|38142|38159.5|38144.5|38132|38117|60
1741776300000|2025-03-12 10:45:00|38159.5|38144.5|38187|38172|38192|38177|38157|38142|40
1741776600000|2025-03-12 10:50:00|38184.5|38169.5|38214.5|38199.5|38214.5|38199.5|38182|38167|65
1741776900000|2025-03-12 10:55:00|38212|38197|38207|38192|38227|38212|38194.5|38179.5|42
1741777200000|2025-03-12 11:00:00|38204.5|38189.5|38242|38227|38252|38237|38202|38187|109
1741777500000|2025-03-12 11:05:00|38244.5|38229.5|38259.5|38244.5|38277|38262|38244.5|38229.5|77
1741777800000|2025-03-12 11:10:00|38262|38247|38277|38262|38294.5|38279.5|38262|38247|75
1741778100000|2025-03-12 11:15:00|38274.5|38259.5|38282|38267|38309.5|38294.5|38269.5|38254.5|110
1741778400000|2025-03-12 11:20:00|38284.5|38269.5|38319.5|38304.5|38327|38312|38277|38262|78
1741778700000|2025-03-12 11:25:00|38322|38307|38302|38287|38342|38327|38292|38277|98
1741779000000|2025-03-12 11:30:00|38304.5|38289.5|38339.5|38324.5|38347|38332|38299.5|38284.5|72
1741779300000|2025-03-12 11:35:00|38337|38322|38329.5|38314.5|38344.5|38329.5|38327|38312|51
1741779600000|2025-03-12 11:40:00|38332|38317|38309.5|38294.5|38342|38327|38307|38292|68
1741779900000|2025-03-12 11:45:00|38312|38297|38259.5|38244.5|38312|38297|38247|38232|80
1741780200000|2025-03-12 11:50:00|38262|38247|38252|38237|38272|38257|38237|38222|47
1741780500000|2025-03-12 11:55:00|38254.5|38239.5|38274.5|38259.5|38284.5|38269.5|38254.5|38239.5|33
1741780800000|2025-03-12 12:00:00|38267|38252|38277|38262|38282|38267|38259.5|38244.5|31
1741781100000|2025-03-12 12:05:00|38279.5|38264.5|38287|38272|38297|38282|38272|38257|63
1741781400000|2025-03-12 12:10:00|38289.5|38274.5|38287|38272|38297|38282|38277|38262|57
1741781700000|2025-03-12 12:15:00|38284.5|38269.5|38302|38287|38322|38307|38277|38262|57
1741782000000|2025-03-12 12:20:00|38299.5|38284.5|38269.5|38254.5|38302|38287|38247|38232|130
1741782300000|2025-03-12 12:25:00|38267|38252|38259.5|38244.5|38272|38257|38237|38222|82
1741782600000|2025-03-12 12:30:00|38257|38242|38292|38277|38397|38382|38257|38242|236
1741782900000|2025-03-12 12:35:00|38289.5|38274.5|38304.5|38289.5|38332|38317|38274.5|38259.5|126
1741783200000|2025-03-12 12:40:00|38305.7|38290.7|38288.2|38273.2|38335.7|38320.7|38278.2|38263.2|75
1741783500000|2025-03-12 12:45:00|38285.7|38270.7|38283.2|38268.2|38303.2|38288.2|38255.7|38240.7|102
1741783800000|2025-03-12 12:50:00|38280.7|38265.7|38338.2|38323.2|38338.2|38323.2|38280.7|38265.7|53
1741784100000|2025-03-12 12:55:00|38343.2|38328.2|38345.7|38330.7|38363.2|38348.2|38338.2|38323.2|48
1741784400000|2025-03-12 13:00:00|38348.2|38333.2|38330.7|38315.7|38363.2|38348.2|38308.2|38293.2|76
1741784700000|2025-03-12 13:05:00|38328.2|38313.2|38300.7|38285.7|38340.7|38325.7|38295.7|38280.7|57
1741785000000|2025-03-12 13:10:00|38303.2|38288.2|38263.2|38248.2|38305.7|38290.7|38263.2|38248.2|40
1741785300000|2025-03-12 13:15:00|38260.7|38245.7|38270.7|38255.7|38280.7|38265.7|38243.2|38228.2|72
1741785600000|2025-03-12 13:20:00|38268.2|38253.2|38305.7|38290.7|38308.2|38293.2|38263.2|38248.2|39
1741785900000|2025-03-12 13:25:00|38303.2|38288.2|38298.2|38283.2|38318.2|38303.2|38295.7|38280.7|96
1741786200000|2025-03-12 13:30:00|38295.7|38280.7|38275.7|38260.7|38315.7|38300.7|38265.7|38250.7|108
1741786500000|2025-03-12 13:35:00|38273.2|38258.2|38283.2|38268.2|38298.2|38283.2|38245.7|38230.7|105
1741786800000|2025-03-12 13:40:00|38285.7|38270.7|38233.2|38218.2|38288.2|38273.2|38215.7|38200.7|395
1741787100000|2025-03-12 13:45:00|38235.7|38220.7|38243.2|38228.2|38265.7|38250.7|38190.7|38175.7|157
1741787400000|2025-03-12 13:50:00|38245.7|38230.7|38215.7|38200.7|38295.7|38280.7|38208.2|38193.2|827
1741787700000|2025-03-12 13:55:00|38218.2|38203.2|38228.2|38213.2|38238.2|38223.2|38145.7|38130.7|245
1741788000000|2025-03-12 14:00:00|38225.7|38210.7|38220.7|38205.7|38260.7|38245.7|38195.7|38180.7|235
1741788300000|2025-03-12 14:05:00|38218.2|38203.2|38185.7|38170.7|38238.2|38223.2|38170.7|38155.7|117
1741788600000|2025-03-12 14:10:00|38188.2|38173.2|38175.7|38160.7|38193.2|38178.2|38143.2|38128.2|125
1741788900000|2025-03-12 14:15:00|38173.2|38158.2|38210.7|38195.7|38213.2|38198.2|38135.7|38120.7|124
1741789200000|2025-03-12 14:20:00|38208.2|38193.2|38143.2|38128.2|38223.2|38208.2|38128.2|38113.2|159
1741789500000|2025-03-12 14:25:00|38145.7|38130.7|38198.2|38183.2|38213.2|38198.2|38138.2|38123.2|110
1741789800000|2025-03-12 14:30:00|38203.2|38188.2|38130.7|38115.7|38208.2|38193.2|38128.2|38113.2|114
1741790100000|2025-03-12 14:35:00|38128.2|38113.2|38113.2|38098.2|38143.2|38128.2|38098.2|38083.2|119
1741790400000|2025-03-12 14:40:00|38110.7|38095.7|38063.2|38048.2|38128.2|38113.2|38058.2|38043.2|187
1741790700000|2025-03-12 14:45:00|38060.7|38045.7|38093.2|38078.2|38145.7|38130.7|38060.7|38045.7|159
1741791000000|2025-03-12 14:50:00|38090.7|38075.7|38158.2|38143.2|38163.2|38148.2|38080.7|38065.7|96
1741791300000|2025-03-12 14:55:00|38155.7|38140.7|38093.2|38078.2|38155.7|38140.7|38073.2|38058.2|124
1741791600000|2025-03-12 15:00:00|38098.2|38083.2|38038.2|38023.2|38108.2|38093.2|38015.7|38000.7|208
1741791900000|2025-03-12 15:05:00|38043.2|38028.2|38003.2|37988.2|38045.7|38030.7|37978.2|37963.2|1666
1741792200000|2025-03-12 15:10:00|38003.8|37988.8|38053.8|38038.8|38066.3|38051.3|38003.8|37988.8|125
1741792500000|2025-03-12 15:15:00|38056.3|38041.3|38086.3|38071.3|38096.3|38081.3|38038.8|38023.8|159
1741792800000|2025-03-12 15:20:00|38083.8|38068.8|38108.8|38093.8|38116.3|38101.3|38051.3|38036.3|149
1741793100000|2025-03-12 15:25:00|38106.3|38091.3|38141.3|38126.3|38148.8|38133.8|38103.8|38088.8|107
1741793400000|2025-03-12 15:30:00|38143.8|38128.8|38196.3|38181.3|38203.8|38188.8|38143.8|38128.8|171
1741793700000|2025-03-12 15:35:00|38193.8|38178.8|38228.8|38213.8|38243.8|38228.8|38191.3|38176.3|105
1741794000000|2025-03-12 15:40:00|38231.3|38216.3|38241.3|38226.3|38258.8|38243.8|38211.3|38196.3|155
1741794300000|2025-03-12 15:45:00|38243.8|38228.8|38256.3|38241.3|38268.8|38253.8|38226.3|38211.3|119
1741794600000|2025-03-12 15:50:00|38253.8|38238.8|38261.3|38246.3|38276.3|38261.3|38251.3|38236.3|87
1741794900000|2025-03-12 15:55:00|38258.8|38243.8|38261.3|38246.3|38268.8|38253.8|38228.8|38213.8|154
1741795200000|2025-03-12 16:00:00|38263.8|38248.8|38243.8|38228.8|38273.8|38258.8|38236.3|38221.3|105
1741795500000|2025-03-12 16:05:00|38248.8|38233.8|38283.8|38268.8|38296.3|38281.3|38236.3|38221.3|121
1741795800000|2025-03-12 16:10:00|38286.3|38271.3|38311.3|38296.3|38328.8|38313.8|38263.8|38248.8|329
1741796100000|2025-03-12 16:15:00|38308.8|38293.8|38298.8|38283.8|38313.8|38298.8|38283.8|38268.8|102
1741796400000|2025-03-12 16:20:00|38301.3|38286.3|38303.8|38288.8|38321.3|38306.3|38298.8|38283.8|133
1741796700000|2025-03-12 16:25:00|38298.8|38283.8|38293.8|38278.8|38303.8|38288.8|38266.3|38251.3|229
1741797000000|2025-03-12 16:30:00|38291.3|38276.3|38311.3|38296.3|38336.3|38321.3|38286.3|38271.3|322
1741797300000|2025-03-12 16:35:00|38308.8|38293.8|38273.8|38258.8|38313.8|38298.8|38273.8|38258.8|206
1741797600000|2025-03-12 16:40:00|38276.3|38261.3|38211.3|38196.3|38276.3|38261.3|38203.8|38188.8|120
1741797900000|2025-03-12 16:45:00|38213.8|38198.8|38311.3|38296.3|38321.3|38306.3|38208.8|38193.8|66
1741798200000|2025-03-12 16:50:00|38316.3|38291.3|38296.3|38276.3|38326.3|38306.3|38256.3|38236.3|160
1741798500000|2025-03-12 16:55:00|38301.3|38281.3|38231.3|38211.3|38306.3|38286.3|38231.3|38206.3|48
1741798800000|2025-03-12 17:00:00|38236.3|38216.3|38241.3|38221.3|38246.3|38226.3|38226.3|38201.3|24
1741799100000|2025-03-12 17:05:00|38236.3|38216.3|38276.3|38251.3|38276.3|38251.3|38221.3|38201.3|35
1741799400000|2025-03-12 17:10:00|38271.3|38246.3|38296.3|38276.3|38301.3|38276.3|38256.3|38236.3|23
1741799700000|2025-03-12 17:15:00|38291.3|38271.3|38281.3|38256.3|38291.3|38276.3|38261.3|38236.3|21
1741800000000|2025-03-12 17:20:00|38276.3|38261.3|38306.3|38281.3|38316.3|38296.3|38276.3|38256.3|15
1741800300000|2025-03-12 17:25:00|38301.3|38286.3|38316.3|38296.3|38321.3|38296.3|38286.3|38266.3|25
1741800600000|2025-03-12 17:30:00|38311.3|38291.3|38336.3|38311.3|38341.3|38321.3|38311.3|38291.3|41
1741800900000|2025-03-12 17:35:00|38341.3|38316.3|38316.3|38296.3|38356.3|38331.3|38311.3|38291.3|49
1741801200000|2025-03-12 17:40:00|38321.3|38291.3|38311.3|38286.3|38341.3|38321.3|38306.3|38286.3|31
1741801500000|2025-03-12 17:45:00|38306.3|38281.3|38301.3|38276.3|38336.3|38311.3|38296.3|38276.3|14
1741801800000|2025-03-12 17:50:00|38296.3|38281.3|38236.3|38211.3|38301.3|38281.3|38231.3|38211.3|59
1741802100000|2025-03-12 17:55:00|38241.3|38216.3|38181.3|38156.3|38241.3|38221.3|38176.3|38156.3|89
1741802400000|2025-03-12 18:00:00|38176.3|38161.3|38221.3|38196.3|38246.3|38221.3|38171.3|38146.3|57
1741802700000|2025-03-12 18:05:00|38216.3|38191.3|38216.3|38191.3|38226.3|38201.3|38201.3|38176.3|14
1741803000000|2025-03-12 18:10:00|38221.3|38196.3|38261.3|38236.3|38266.3|38241.3|38216.3|38196.3|23
1741803300000|2025-03-12 18:15:00|38256.3|38241.3|38276.3|38256.3|38281.3|38256.3|38251.3|38231.3|18
1741803600000|2025-03-12 18:20:00|38281.3|38261.3|38281.3|38256.3|38296.3|38276.3|38256.3|38236.3|18
1741803900000|2025-03-12 18:25:00|38286.3|38261.3|38316.3|38296.3|38316.3|38296.3|38276.3|38251.3|24
1741804200000|2025-03-12 18:30:00|38321.3|38301.3|38336.3|38311.3|38336.3|38316.3|38316.3|38291.3|21
1741804500000|2025-03-12 18:35:00|38331.3|38316.3|38331.3|38306.3|38336.3|38316.3|38316.3|38291.3|31
1741804800000|2025-03-12 18:40:00|38336.3|38311.3|38351.3|38331.3|38361.3|38341.3|38336.3|38306.3|28
1741805100000|2025-03-12 18:45:00|38346.3|38326.3|38361.3|38341.3|38376.3|38356.3|38346.3|38326.3|29
1741805400000|2025-03-12 18:50:00|38356.3|38336.3|38341.3|38321.3|38361.3|38341.3|38321.3|38301.3|30
1741805700000|2025-03-12 18:55:00|38336.3|38316.3|38336.3|38311.3|38356.3|38331.3|38321.3|38296.3|17
1741806000000|2025-03-12 19:00:00|38331.3|38306.3|38321.3|38296.3|38331.3|38311.3|38286.3|38266.3|18
1741806300000|2025-03-12 19:05:00|38316.3|38291.3|38331.3|38306.3|38331.3|38311.3|38306.3|38281.3|14
1741806600000|2025-03-12 19:10:00|38326.3|38301.3|38321.3|38296.3|38336.3|38316.3|38311.3|38291.3|7
1741806900000|2025-03-12 19:15:00|38316.3|38291.3|38321.3|38301.3|38321.3|38301.3|38281.3|38256.3|44
1741807200000|2025-03-12 19:20:00|38331.3|38296.3|38286.3|38261.3|38331.3|38306.3|38261.3|38241.3|17
1741807500000|2025-03-12 19:25:00|38281.3|38256.3|38288.8|38273.8|38311.3|38286.3|38281.3|38256.3|19
1741807800000|2025-03-12 19:30:00|38286.3|38271.3|38286.3|38271.3|38311.3|38296.3|38283.8|38268.8|21
1741808100000|2025-03-12 19:35:00|38283.8|38268.8|38286.3|38271.3|38311.3|38296.3|38253.8|38238.8|53
1741808400000|2025-03-12 19:40:00|38283.8|38268.8|38301.3|38286.3|38301.3|38286.3|38271.3|38256.3|55
1741808700000|2025-03-12 19:45:00|38303.8|38288.8|38321.3|38306.3|38323.8|38308.8|38286.3|38271.3|29
1741809000000|2025-03-12 19:50:00|38318.8|38303.8|38316.3|38301.3|38318.8|38303.8|38266.3|38251.3|37
1741809300000|2025-03-12 19:55:00|38318.8|38303.8|38313.8|38298.8|38333.8|38318.8|38301.3|38286.3|43
1741809600000|2025-03-12 20:00:00|38316.3|38301.3|38301.3|38286.3|38318.8|38303.8|38298.8|38283.8|16
1741809900000|2025-03-12 20:05:00|38303.8|38288.8|38278.8|38263.8|38313.8|38298.8|38276.3|38261.3|12
1741810200000|2025-03-12 20:10:00|38281.3|38266.3|38288.8|38273.8|38298.8|38283.8|38281.3|38266.3|4
1741810500000|2025-03-12 20:15:00|38291.3|38276.3|38288.8|38273.8|38291.3|38276.3|38288.8|38273.8|1
1741810800000|2025-03-12 20:20:00|38278.8|38263.8|38271.3|38256.3|38278.8|38263.8|38268.8|38253.8|12
1741811100000|2025-03-12 20:25:00|38268.8|38253.8|38278.8|38263.8|38278.8|38263.8|38263.8|38248.8|12
1741811400000|2025-03-12 20:30:00|38276.3|38261.3|38273.8|38258.8|38276.3|38261.3|38271.3|38256.3|3
1741811700000|2025-03-12 20:35:00|38278.8|38263.8|38273.8|38258.8|38283.8|38268.8|38271.3|38256.3|11
1741812000000|2025-03-12 20:40:00|38271.3|38256.3|38273.8|38258.8|38273.8|38258.8|38271.3|38256.3|0
1741812300000|2025-03-12 20:45:00|38271.3|38256.3|38271.3|38256.3|38273.8|38258.8|38271.3|38256.3|1
1741812900000|2025-03-12 20:55:00|38268.8|38253.8|38293.8|38278.8|38306.3|38291.3|38266.3|38251.3|16
1741813200000|2025-03-12 21:00:00|38296.3|38281.3|38288.4|38248.4|38296.3|38281.3|38285.1|38245.1|0
1741813500000|2025-03-12 21:05:00|38288.3|38248.3|38288.4|38248.4|38289.7|38249.7|38286.4|38246.4|0
1741813800000|2025-03-12 21:10:00|38288.3|38248.3|38289|38249|38290.3|38250.3|38287.1|38247.1|0
1741814100000|2025-03-12 21:15:00|38289.1|38249.1|38289.7|38249.7|38291|38251|38289|38249|0
1741814400000|2025-03-12 21:20:00|38289|38249|38288.4|38248.4|38291|38251|38286.5|38246.5|0
1741814700000|2025-03-12 21:25:00|38289|38249|38288.4|38248.4|38289.7|38249.7|38287.1|38247.1|0
1741815000000|2025-03-12 21:30:00|38289.7|38249.7|38289.7|38249.7|38290.3|38250.3|38289.7|38249.7|0
1741815300000|2025-03-12 21:35:00|38290.3|38250.3|38292.3|38252.3|38292.9|38252.9|38290.3|38250.3|0
1741815600000|2025-03-12 21:40:00|38292.9|38252.9|38290.3|38250.3|38293.6|38253.6|38289.7|38249.7|0
1741815900000|2025-03-12 21:45:00|38291|38251|38291.6|38251.6|38292.3|38252.3|38289.7|38249.7|0
1741816200000|2025-03-12 21:50:00|38292.3|38252.3|38291.6|38251.6|38292.3|38252.3|38289|38249|0
1741816500000|2025-03-12 21:55:00|38292.2|38252.2|38289|38249|38292.3|38252.3|38286.5|38246.5|0
1741816800000|2025-03-12 22:00:00|38289.1|38249.1|38301.3|38261.3|38305.2|38265.2|38274.2|38234.2|0
1741817100000|2025-03-12 22:05:00|38300.7|38260.7|38294.8|38254.8|38302.6|38262.6|38291.6|38251.6|0
1741817400000|2025-03-12 22:10:00|38293.6|38253.6|38313.6|38273.6|38317.4|38277.4|38291.6|38251.6|0
1741817700000|2025-03-12 22:15:00|38314.9|38274.9|38332.6|38292.6|38334.6|38294.6|38314.2|38274.2|0
1741818000000|2025-03-12 22:20:00|38332|38292|38338.5|38298.5|38352|38312|38332|38292|0
1741818300000|2025-03-12 22:25:00|38338.4|38298.4|38335.9|38295.9|38346.9|38306.9|38335.2|38295.2|0
1741818600000|2025-03-12 22:30:00|38336.5|38296.5|38324.5|38284.5|38341|38301|38321.3|38281.3|0
1741818900000|2025-03-12 22:35:00|38325.1|38285.1|38339.8|38299.8|38345.7|38305.7|38325.1|38285.1|0
1741819200000|2025-03-12 22:40:00|38339.9|38299.9|38345|38305|38345.7|38305.7|38337.9|38297.9|0
1741819500000|2025-03-12 22:45:00|38344.4|38304.4|38330.8|38290.8|38356|38316|38328.9|38288.9|0
1741819800000|2025-03-12 22:50:00|38330.2|38290.2|38332.7|38292.7|38337.3|38297.3|38326.9|38286.9|0
1741820100000|2025-03-12 22:55:00|38332.8|38292.8|38349.5|38309.5|38349.5|38309.5|38332.8|38292.8|0
1741820400000|2025-03-12 23:00:00|38348.9|38308.9|38372.8|38332.8|38379.3|38339.3|38347|38307|0
1741820700000|2025-03-12 23:05:00|38372.2|38332.2|38379.3|38339.3|38381.8|38341.8|38370.8|38330.8|0
1741821000000|2025-03-12 23:10:00|38380.5|38340.5|38366.6|38326.6|38380.5|38340.5|38364.6|38324.6|0
1741821300000|2025-03-12 23:15:00|38366.5|38326.5|38362|38322|38367.9|38327.9|38359.5|38319.5|0
1741821600000|2025-03-12 23:20:00|38362.1|38322.1|38362|38322|38371.7|38331.7|38362|38322|0
1741821900000|2025-03-12 23:25:00|38361.4|38321.4|38367.9|38327.9|38367.9|38327.9|38356.9|38316.9|0
1741822200000|2025-03-12 23:30:00|38368.5|38328.5|38388.5|38348.5|38389.1|38349.1|38362.7|38322.7|0
1741822500000|2025-03-12 23:35:00|38388.4|38348.4|38367.2|38327.2|38389.1|38349.1|38363.9|38323.9|0
1741822800000|2025-03-12 23:40:00|38367.8|38327.8|38376.2|38336.2|38380.7|38340.7|38366.5|38326.5|0
1741823100000|2025-03-12 23:45:00|38375.5|38335.5|38384.6|38344.6|38385.9|38345.9|38373|38333|0
1741823400000|2025-03-12 23:50:00|38385.2|38345.2|38393.9|38353.9|38402|38362|38383.3|38343.3|0
1741823700000|2025-03-12 23:55:00|38393.8|38353.8|38392.6|38352.6|38395.2|38355.2|38382.9|38342.9|0
1741824000000|2025-03-13 00:00:00|38392.5|38352.5|38390.6|38350.6|38402.3|38362.3|38388.7|38348.7|0
1741824300000|2025-03-13 00:05:00|38390|38350|38404.6|38364.6|38409.8|38369.8|38388.7|38348.7|0
1741824600000|2025-03-13 00:10:00|38404|38364|38407.6|38367.6|38411.5|38371.5|38397.5|38357.5|0
1741824900000|2025-03-13 00:15:00|38406.3|38366.3|38370.4|38330.4|38406.3|38366.3|38364.1|38324.1|0
1741825200000|2025-03-13 00:20:00|38370.3|38330.3|38382.9|38342.9|38389.2|38349.2|38367.2|38327.2|0
1741825500000|2025-03-13 00:25:00|38383|38343|38370.1|38330.1|38383.1|38343.1|38370|38330|0
1741825800000|2025-03-13 00:30:00|38370|38330|38354.3|38314.3|38370.2|38330.2|38351.1|38311.1|0
1741826100000|2025-03-13 00:35:00|38357.4|38317.4|38351|38311|38357.5|38317.5|38338.4|38298.4|0
1741826400000|2025-03-13 00:40:00|38350.9|38310.9|38350.9|38310.9|38357.3|38317.3|38338.4|38298.4|0
1741826700000|2025-03-13 00:45:00|38351|38311|38350.7|38310.7|38357.1|38317.1|38325.4|38285.4|0
1741827000000|2025-03-13 00:50:00|38350.8|38310.8|38351|38311|38351|38311|38331.6|38291.6|0
1741827300000|2025-03-13 00:55:00|38351.1|38311.1|38325.5|38285.5|38357.4|38317.4|38325.5|38285.5|0
1741827600000|2025-03-13 01:00:00|38325.4|38285.4|38300.2|38260.2|38338.4|38298.4|38300.2|38260.2|0
1741827900000|2025-03-13 01:05:00|38300.3|38260.3|38306.2|38266.2|38313|38273|38297|38257|0
1741828200000|2025-03-13 01:10:00|38306.4|38266.4|38325.2|38285.2|38325.3|38285.3|38306.2|38266.2|0
1741828500000|2025-03-13 01:15:00|38325.1|38285.1|38319.4|38279.4|38338|38298|38316|38276|0
1741828800000|2025-03-13 01:20:00|38322.5|38282.5|38319.3|38279.3|38332|38292|38309.8|38269.8|0
1741829100000|2025-03-13 01:25:00|38319.2|38279.2|38312.9|38272.9|38322.4|38282.4|38309.7|38269.7|0
1741829400000|2025-03-13 01:30:00|38309.8|38269.8|38293.7|38253.7|38313|38273|38281|38241|0
1741829700000|2025-03-13 01:35:00|38299.9|38259.9|38281|38241|38299.9|38259.9|38280.6|38240.6|0
1741830000000|2025-03-13 01:40:00|38281.1|38241.1|38293.7|38253.7|38300|38260|38280.8|38240.8|0
1741830300000|2025-03-13 01:45:00|38290.6|38250.6|38293.6|38253.6|38293.8|38253.8|38280.9|38240.9|0
1741830600000|2025-03-13 01:50:00|38293.7|38253.7|38312.9|38272.9|38313|38273|38287.3|38247.3|0
1741830900000|2025-03-13 01:55:00|38313|38273|38313.2|38273.2|38325.7|38285.7|38312.9|38272.9|0
1741831200000|2025-03-13 02:00:00|38313.1|38273.1|38313|38273|38319.4|38279.4|38309.9|38269.9|0
1741831500000|2025-03-13 02:05:00|38313.1|38273.1|38316.2|38276.2|38319.4|38279.4|38313|38273|0
1741831800000|2025-03-13 02:10:00|38319.3|38279.3|38331.8|38291.8|38338.3|38298.3|38319.3|38279.3|0
1741832100000|2025-03-13 02:15:00|38331.9|38291.9|38284.6|38244.6|38332|38292|38284.6|38244.6|0
1741832400000|2025-03-13 02:20:00|38287.7|38247.7|38268.7|38228.7|38287.7|38247.7|38268.6|38228.6|0
1741832700000|2025-03-13 02:25:00|38268.6|38228.6|38262.5|38222.5|38275|38235|38256.1|38216.1|0
1741833000000|2025-03-13 02:30:00|38262.4|38222.4|38259.2|38219.2|38268.6|38228.6|38249.7|38209.7|0
1741833300000|2025-03-13 02:35:00|38256.1|38216.1|38262.4|38222.4|38268.8|38228.8|38249.8|38209.8|0
1741833600000|2025-03-13 02:40:00|38262.5|38222.5|38274.8|38234.8|38275|38235|38262.2|38222.2|0
1741833900000|2025-03-13 02:45:00|38268.6|38228.6|38271.6|38231.6|38281.2|38241.2|38268.6|38228.6|0
1741834200000|2025-03-13 02:50:00|38268.5|38228.5|38274.5|38234.5|38274.8|38234.8|38268.3|38228.3|0
1741834500000|2025-03-13 02:55:00|38274.6|38234.6|38268.1|38228.1|38274.6|38234.6|38261.7|38221.7|0
1741834800000|2025-03-13 03:00:00|38268|38228|38267.8|38227.8|38271.2|38231.2|38261.4|38221.4|0
1741835100000|2025-03-13 03:05:00|38267.7|38227.7|38248.6|38208.6|38274.2|38234.2|38248.4|38208.4|0
1741835400000|2025-03-13 03:10:00|38248.7|38208.7|38261.3|38221.3|38264.6|38224.6|38248.6|38208.6|0
1741835700000|2025-03-13 03:15:00|38261.4|38221.4|38267.5|38227.5|38273.9|38233.9|38261.2|38221.2|0
1741836000000|2025-03-13 03:20:00|38267.6|38227.6|38264.4|38224.4|38267.8|38227.8|38261.1|38221.1|0
1741836300000|2025-03-13 03:25:00|38267.5|38227.5|38248.2|38208.2|38267.6|38227.6|38241.9|38201.9|0
1741836600000|2025-03-13 03:30:00|38248.1|38208.1|38226.6|38186.6|38248.3|38208.3|38222.7|38182.7|0
1741836900000|2025-03-13 03:35:00|38226.5|38186.5|38213.8|38173.8|38226.6|38186.6|38191|38151|0
1741837200000|2025-03-13 03:40:00|38213.7|38173.7|38210.6|38170.6|38217|38177|38204.2|38164.2|0
1741837500000|2025-03-13 03:45:00|38210.5|38170.5|38207.3|38167.3|38210.6|38170.6|38204.1|38164.1|0
1741837800000|2025-03-13 03:50:00|38210.4|38170.4|38198.7|38158.7|38210.9|38170.9|38189.2|38149.2|0
1741838100000|2025-03-13 03:55:00|38195.6|38155.6|38189|38149|38195.6|38155.6|38179.4|38139.4|0
1741838400000|2025-03-13 04:00:00|38188.9|38148.9|38201.7|38161.7|38204.9|38164.9|38185.8|38145.8|0
1741838700000|2025-03-13 04:05:00|38201.6|38161.6|38224|38184|38236.4|38196.4|38198.4|38158.4|0
1741839000000|2025-03-13 04:10:00|38227.1|38187.1|38223.8|38183.8|38227.1|38187.1|38217.6|38177.6|0
1741839300000|2025-03-13 04:15:00|38220.7|38180.7|38217.2|38177.2|38224|38184|38217.2|38177.2|0
1741839600000|2025-03-13 04:20:00|38217.3|38177.3|38232.9|38192.9|38236.1|38196.1|38217.1|38177.1|0
1741839900000|2025-03-13 04:25:00|38232.8|38192.8|38216.9|38176.9|38232.9|38192.9|38216.7|38176.7|0
1741840200000|2025-03-13 04:30:00|38216.8|38176.8|38197.3|38157.3|38216.9|38176.9|38191|38151|0
1741840500000|2025-03-13 04:35:00|38197.4|38157.4|38209.7|38169.7|38212.9|38172.9|38197.4|38157.4|0
1741840800000|2025-03-13 04:40:00|38206.6|38166.6|38216|38176|38216|38176|38177.7|38137.7|0
1741841100000|2025-03-13 04:45:00|38216.1|38176.1|38215.4|38175.4|38225.1|38185.1|38210.6|38170.6|0
1741841400000|2025-03-13 04:50:00|38215.5|38175.5|38224.7|38184.7|38224.9|38184.9|38211.9|38171.9|0
1741841700000|2025-03-13 04:55:00|38224.6|38184.6|38218.2|38178.2|38224.6|38184.6|38199.1|38159.1|0
1741842000000|2025-03-13 05:00:00|38218.1|38178.1|38215.1|38175.1|38224.7|38184.7|38205.3|38165.3|0
1741842300000|2025-03-13 05:05:00|38212|38172|38193|38153|38212|38172|38192.9|38152.9|0
1741842600000|2025-03-13 05:10:00|38192.9|38152.9|38199.3|38159.3|38205.8|38165.8|38186.5|38146.5|0
1741842900000|2025-03-13 05:15:00|38196.1|38156.1|38171|38131|38199.3|38159.3|38148.8|38108.8|0
1741843200000|2025-03-13 05:20:00|38174.1|38134.1|38200|38160|38200|38160|38167.8|38127.8|0
1741843500000|2025-03-13 05:25:00|38199.9|38159.9|38206.1|38166.1|38218.9|38178.9|38199.8|38159.8|0
1741843800000|2025-03-13 05:30:00|38206.2|38166.2|38142.2|38102.2|38206.2|38166.2|38142.2|38102.2|0
1741844100000|2025-03-13 05:35:00|38142.3|38102.3|38129.6|38089.6|38148.7|38108.7|38123.1|38083.1|0
1741844400000|2025-03-13 05:40:00|38129.7|38089.7|38148.8|38108.8|38148.8|38108.8|38117.1|38077.1|0
1741844700000|2025-03-13 05:45:00|38148.7|38108.7|38158.5|38118.5|38161.6|38121.6|38129.6|38089.6|0
1741845000000|2025-03-13 05:50:00|38161.6|38121.6|38173.3|38133.3|38174.1|38134.1|38155|38115|0
1741845300000|2025-03-13 05:55:00|38173.2|38133.2|38182.9|38142.9|38195.4|38155.4|38173.2|38133.2|0
1741845600000|2025-03-13 06:00:00|38183|38143|38170|38130|38201.8|38161.8|38163.7|38123.7|0
1741845900000|2025-03-13 06:05:00|38169.6|38129.6|38140|38100|38169.6|38129.6|38136.8|38096.8|0
1741846200000|2025-03-13 06:10:00|38143.2|38103.2|38172.1|38132.1|38175.4|38135.4|38140|38100|0
1741846500000|2025-03-13 06:15:00|38169|38129|38150.7|38110.7|38175.3|38135.3|38137.9|38097.9|0
1741846800000|2025-03-13 06:20:00|38150.8|38110.8|38112.8|38072.8|38150.9|38110.9|38106.4|38066.4|0
1741847100000|2025-03-13 06:25:00|38112.9|38072.9|38182.9|38142.9|38189.3|38149.3|38112.9|38072.9|0
1741847400000|2025-03-13 06:30:00|38183|38143|38176.8|38136.8|38192.8|38152.8|38170|38130|0
1741847700000|2025-03-13 06:35:00|38183|38143|38157.5|38117.5|38183.2|38143.2|38157.3|38117.3|0
1741848000000|2025-03-13 06:40:00|38157.4|38117.4|38189.1|38149.1|38189.3|38149.3|38157.4|38117.4|0
1741848300000|2025-03-13 06:45:00|38189.2|38149.2|38240.4|38200.4|38240.6|38200.6|38182.7|38142.7|0
1741848600000|2025-03-13 06:50:00|38243.5|38203.5|38235.5|38195.5|38253.4|38213.4|38234.2|38194.2|0
1741848900000|2025-03-13 06:55:00|38235.6|38195.6|38230.4|38190.4|38243.1|38203.1|38224.2|38184.2|0
1741849200000|2025-03-13 07:00:00|38238.5|38223.5|38238.5|38223.5|38258.5|38243.5|38226|38211|28
1741849500000|2025-03-13 07:05:00|38236|38221|38203.5|38188.5|38241|38226|38196|38181|46
1741849800000|2025-03-13 07:10:00|38201|38186|38231|38216|38238.5|38223.5|38193.5|38178.5|20
1741850100000|2025-03-13 07:15:00|38233.5|38218.5|38213.5|38198.5|38233.5|38218.5|38196|38181|28
1741850400000|2025-03-13 07:20:00|38216|38201|38233.5|38218.5|38271|38256|38216|38201|51
1741850700000|2025-03-13 07:25:00|38231|38216|38228.5|38213.5|38233.5|38218.5|38203.5|38188.5|25
1741851000000|2025-03-13 07:30:00|38226|38211|38233.5|38218.5|38246|38231|38211|38196|31
1741851300000|2025-03-13 07:35:00|38236|38221|38183.5|38168.5|38236|38221|38183.5|38168.5|20
1741851600000|2025-03-13 07:40:00|38186|38171|38181|38166|38206|38191|38181|38166|22
1741851900000|2025-03-13 07:45:00|38183.5|38168.5|38216|38201|38221|38206|38163.5|38148.5|43
1741852200000|2025-03-13 07:50:00|38218.5|38203.5|38141|38126|38223.5|38208.5|38141|38126|27
1741852500000|2025-03-13 07:55:00|38143.5|38128.5|38148.5|38133.5|38156|38141|38098.5|38083.5|96
1741852800000|2025-03-13 08:00:00|38143.5|38128.5|38051|38036|38173.5|38158.5|38011|37996|1056
1741853100000|2025-03-13 08:05:00|38053.5|38038.5|38088.5|38073.5|38096|38081|38018.5|38003.5|339
1741853400000|2025-03-13 08:10:00|38086|38071|37998.5|37983.5|38096|38081|37996|37981|267
1741853700000|2025-03-13 08:15:00|37996|37981|37918.5|37903.5|38021|38006|37861|37846|527
1741854000000|2025-03-13 08:20:00|37916|37901|37946|37931|38011|37996|37911|37896|325
1741854300000|2025-03-13 08:25:00|37943.5|37928.5|38013.5|37998.5|38041|38026|37941|37926|303
1741854600000|2025-03-13 08:30:00|38011|37996|37993.5|37978.5|38038.5|38023.5|37973.5|37958.5|181
1741854900000|2025-03-13 08:35:00|37996|37981|37958.5|37943.5|38018.5|38003.5|37923.5|37908.5|174
1741855200000|2025-03-13 08:40:00|37960.5|37945.5|38020.5|38005.5|38025.5|38010.5|37935.5|37920.5|112
1741855500000|2025-03-13 08:45:00|38025.5|38010.5|38055.5|38040.5|38080.5|38065.5|38010.5|37995.5|208
1741855800000|2025-03-13 08:50:00|38058|38043|38053|38038|38098|38083|38048|38033|123
1741856100000|2025-03-13 08:55:00|38050.5|38035.5|38100.5|38085.5|38108|38093|38033|38018|204
1741856400000|2025-03-13 09:00:00|38098|38083|38053|38038|38123|38108|38045.5|38030.5|84
1741856700000|2025-03-13 09:05:00|38055.5|38040.5|38038|38023|38065.5|38050.5|37985.5|37970.5|132
1741857000000|2025-03-13 09:10:00|38040.5|38025.5|38110.5|38095.5|38113|38098|38038|38023|81
1741857300000|2025-03-13 09:15:00|38113|38098|38160.5|38145.5|38168|38153|38110.5|38095.5|136
1741857600000|2025-03-13 09:20:00|38158|38143|38213|38198|38223|38208|38130.5|38115.5|167
1741857900000|2025-03-13 09:25:00|38210.5|38195.5|38215.5|38200.5|38233|38218|38183|38168|124
1741858200000|2025-03-13 09:30:00|38218|38203|38223|38208|38265.5|38250.5|38213|38198|102
1741858500000|2025-03-13 09:35:00|38225.5|38210.5|38263|38248|38270.5|38255.5|38215.5|38200.5|82
1741858800000|2025-03-13 09:40:00|38265.5|38250.5|38283|38268|38288|38273|38253|38238|84
1741859100000|2025-03-13 09:45:00|38280.5|38265.5|38283|38268|38308|38293|38280.5|38265.5|74
1741859400000|2025-03-13 09:50:00|38285.5|38270.5|38308|38293|38325.5|38310.5|38283|38268|84
1741859700000|2025-03-13 09:55:00|38305.5|38290.5|38345.5|38330.5|38345.5|38330.5|38280.5|38265.5|81
1741860000000|2025-03-13 10:00:00|38348|38333|38368|38353|38398|38383|38348|38333|132
1741860300000|2025-03-13 10:05:00|38370.5|38355.5|38303|38288|38373|38358|38298|38283|259
1741860600000|2025-03-13 10:10:00|38305.5|38290.5|38328|38313|38340.5|38325.5|38305.5|38290.5|93
1741860900000|2025-03-13 10:15:00|38330.5|38315.5|38348|38333|38353|38338|38303|38288|56
1741861200000|2025-03-13 10:20:00|38350.5|38335.5|38323|38308|38353|38338|38315.5|38300.5|45
1741861500000|2025-03-13 10:25:00|38325.5|38310.5|38313|38298|38335.5|38320.5|38298|38283|96
1741861800000|2025-03-13 10:30:00|38315.5|38300.5|38293|38278|38348|38333|38293|38278|116
1741862100000|2025-03-13 10:35:00|38298|38283|38325.5|38310.5|38353|38338|38295.5|38280.5|173
1741862400000|2025-03-13 10:40:00|38328|38313|38340.5|38325.5|38350.5|38335.5|38328|38313|56
1741862700000|2025-03-13 10:45:00|38338|38323|38358|38343|38363|38348|38333|38318|61
1741863000000|2025-03-13 10:50:00|38355.5|38340.5|38323|38308|38365.5|38350.5|38313|38298|52
1741863300000|2025-03-13 10:55:00|38325.5|38310.5|38300.5|38285.5|38338|38323|38243|38228|293
1741863600000|2025-03-13 11:00:00|38295.5|38280.5|38265.5|38250.5|38303|38288|38258|38243|145
1741863900000|2025-03-13 11:05:00|38268|38253|38280.5|38265.5|38305.5|38290.5|38258|38243|31
1741864200000|2025-03-13 11:10:00|38278|38263|38253|38238|38295.5|38280.5|38253|38238|35
1741864500000|2025-03-13 11:15:00|38255.5|38240.5|38223|38208|38280.5|38265.5|38190.5|38175.5|684
1741864800000|2025-03-13 11:20:00|38220.5|38205.5|38220.5|38205.5|38233|38218|38193|38178|64
1741865100000|2025-03-13 11:25:00|38218|38203|38230.5|38215.5|38235.5|38220.5|38183|38168|53
1741865400000|2025-03-13 11:30:00|38233|38218|38228|38213|38263|38248|38223|38208|57
1741865700000|2025-03-13 11:35:00|38230.5|38215.5|38190.5|38175.5|38248|38233|38188|38173|53
1741866000000|2025-03-13 11:40:00|38188|38173|38178|38163|38210.5|38195.5|38175.5|38160.5|36
1741866300000|2025-03-13 11:45:00|38175.5|38160.5|38183|38168|38190.5|38175.5|38163|38148|128
1741866600000|2025-03-13 11:50:00|38180.5|38165.5|38230.5|38215.5|38230.5|38215.5|38170.5|38155.5|26
1741866900000|2025-03-13 11:55:00|38228|38213|38185.5|38170.5|38248|38233|38125.5|38110.5|483
1741867200000|2025-03-13 12:00:00|38180.5|38165.5|38173|38158|38220.5|38205.5|38150.5|38135.5|209
1741867500000|2025-03-13 12:05:00|38175.5|38160.5|38088|38073|38200.5|38185.5|38088|38073|78
1741867800000|2025-03-13 12:10:00|38085.5|38070.5|38088|38073|38140.5|38125.5|38075.5|38060.5|91
1741868100000|2025-03-13 12:15:00|38090.5|38075.5|38080.5|38065.5|38143|38128|38075.5|38060.5|116
1741868400000|2025-03-13 12:20:00|38078|38063|38108|38093|38115.5|38100.5|38055.5|38040.5|60
1741868700000|2025-03-13 12:25:00|38105.5|38090.5|38113|38098|38120.5|38105.5|38088|38073|75
1741869000000|2025-03-13 12:30:00|38128|38113|38153|38138|38190.5|38175.5|38115.5|38100.5|129
1741869300000|2025-03-13 12:35:00|38155.5|38140.5|38135.5|38120.5|38178|38163|38108|38093|68
1741869600000|2025-03-13 12:40:00|38135.6|38120.6|38155.6|38140.6|38175.6|38160.6|38135.6|38120.6|43
1741869900000|2025-03-13 12:45:00|38153.1|38138.1|38135.6|38120.6|38155.6|38140.6|38118.1|38103.1|39
1741870200000|2025-03-13 12:50:00|38133.1|38118.1|38100.6|38085.6|38150.6|38135.6|38100.6|38085.6|53
1741870500000|2025-03-13 12:55:00|38098.1|38083.1|38140.6|38125.6|38143.1|38128.1|38098.1|38083.1|80
1741870800000|2025-03-13 13:00:00|38143.1|38128.1|38213.1|38198.1|38233.1|38218.1|38138.1|38123.1|167
1741871100000|2025-03-13 13:05:00|38210.6|38195.6|38188.1|38173.1|38213.1|38198.1|38163.1|38148.1|52
1741871400000|2025-03-13 13:10:00|38185.6|38170.6|38175.6|38160.6|38193.1|38178.1|38155.6|38140.6|38
1741871700000|2025-03-13 13:15:00|38178.1|38163.1|38165.6|38150.6|38188.1|38173.1|38155.6|38140.6|51
1741872000000|2025-03-13 13:20:00|38168.1|38153.1|38190.6|38175.6|38195.6|38180.6|38163.1|38148.1|38
1741872300000|2025-03-13 13:25:00|38188.1|38173.1|38163.1|38148.1|38218.1|38203.1|38158.1|38143.1|35
1741872600000|2025-03-13 13:30:00|38165.6|38150.6|38180.6|38165.6|38205.6|38190.6|38130.6|38115.6|135
1741872900000|2025-03-13 13:35:00|38183.1|38168.1|38183.1|38168.1|38220.6|38205.6|38158.1|38143.1|162
1741873200000|2025-03-13 13:40:00|38180.6|38165.6|38145.6|38130.6|38203.1|38188.1|38145.6|38130.6|92
1741873500000|2025-03-13 13:45:00|38148.1|38133.1|38085.6|38070.6|38165.6|38150.6|38080.6|38065.6|127
1741873800000|2025-03-13 13:50:00|38083.1|38068.1|38013.1|37998.1|38103.1|38088.1|38008.1|37993.1|165
1741874100000|2025-03-13 13:55:00|38015.6|38000.6|37978.1|37963.1|38038.1|38023.1|37968.1|37953.1|152
1741874400000|2025-03-13 14:00:00|37973.1|37958.1|38005.6|37990.6|38043.1|38028.1|37955.6|37940.6|186
1741874700000|2025-03-13 14:05:00|38008.1|37993.1|38045.6|38030.6|38070.6|38055.6|38005.6|37990.6|146
1741875000000|2025-03-13 14:10:00|38043.1|38028.1|38055.6|38040.6|38073.1|38058.1|38028.1|38013.1|119
1741875300000|2025-03-13 14:15:00|38053.1|38038.1|38055.6|38040.6|38073.1|38058.1|38038.1|38023.1|114
1741875600000|2025-03-13 14:20:00|38058.1|38043.1|38025.6|38010.6|38065.6|38050.6|37995.6|37980.6|78
1741875900000|2025-03-13 14:25:00|38028.1|38013.1|37975.6|37960.6|38048.1|38033.1|37968.1|37953.1|107
1741876200000|2025-03-13 14:30:00|37978.1|37963.1|38025.6|38010.6|38038.1|38023.1|37978.1|37963.1|161
1741876500000|2025-03-13 14:35:00|38023.1|38008.1|37985.6|37970.6|38028.1|38013.1|37970.6|37955.6|89
1741876800000|2025-03-13 14:40:00|37983.1|37968.1|38005.6|37990.6|38033.1|38018.1|37983.1|37968.1|103
1741877100000|2025-03-13 14:45:00|38003.1|37988.1|38000.6|37985.6|38028.1|38013.1|37978.1|37963.1|70
1741877400000|2025-03-13 14:50:00|38003.1|37988.1|38030.6|38015.6|38053.1|38038.1|37998.1|37983.1|71
1741877700000|2025-03-13 14:55:00|38028.1|38013.1|38048.1|38033.1|38050.6|38035.6|38005.6|37990.6|650
1741878000000|2025-03-13 15:00:00|38053.1|38038.1|38068.1|38053.1|38083.1|38068.1|38035.6|38020.6|111
1741878300000|2025-03-13 15:05:00|38070.6|38055.6|38033.1|38018.1|38095.6|38080.6|38020.6|38005.6|156
1741878600000|2025-03-13 15:10:00|38032.3|38017.3|37992.3|37977.3|38044.8|38029.8|37982.3|37967.3|103
1741878900000|2025-03-13 15:15:00|37994.8|37979.8|38019.8|38004.8|38032.3|38017.3|37984.8|37969.8|183
1741879200000|2025-03-13 15:20:00|38017.3|38002.3|38022.3|38007.3|38022.3|38007.3|37997.3|37982.3|64
1741879500000|2025-03-13 15:25:00|38024.8|38009.8|37977.3|37962.3|38039.8|38024.8|37972.3|37957.3|92
1741879800000|2025-03-13 15:30:00|37974.8|37959.8|38004.8|37989.8|38027.3|38012.3|37974.8|37959.8|52
1741880100000|2025-03-13 15:35:00|38002.3|37987.3|37949.8|37934.8|38004.8|37989.8|37934.8|37919.8|126
1741880400000|2025-03-13 15:40:00|37952.3|37937.3|37994.8|37979.8|38034.8|38019.8|37919.8|37904.8|403
1741880700000|2025-03-13 15:45:00|37997.3|37982.3|38057.3|38042.3|38059.8|38044.8|37979.8|37964.8|574
1741881000000|2025-03-13 15:50:00|38054.8|38039.8|37994.8|37979.8|38057.3|38042.3|37994.8|37979.8|93
1741881300000|2025-03-13 15:55:00|37997.3|37982.3|37974.8|37959.8|38007.3|37992.3|37967.3|37952.3|59
1741881600000|2025-03-13 16:00:00|37984.8|37969.8|38027.3|38012.3|38032.3|38017.3|37977.3|37962.3|93
1741881900000|2025-03-13 16:05:00|38029.8|38014.8|38064.8|38049.8|38069.8|38054.8|38017.3|38002.3|75
1741882200000|2025-03-13 16:10:00|38062.3|38047.3|38054.8|38039.8|38072.3|38057.3|38047.3|38032.3|60
1741882500000|2025-03-13 16:15:00|38052.3|38037.3|38009.8|37994.8|38054.8|38039.8|38002.3|37987.3|120
1741882800000|2025-03-13 16:20:00|38012.3|37997.3|38004.8|37989.8|38019.8|38004.8|37987.3|37972.3|143
1741883100000|2025-03-13 16:25:00|38007.3|37992.3|38009.8|37994.8|38022.3|38007.3|38004.8|37989.8|164
1741883400000|2025-03-13 16:30:00|38012.3|37997.3|38024.8|38009.8|38049.8|38034.8|38004.8|37989.8|272
1741883700000|2025-03-13 16:35:00|38022.3|38007.3|38044.8|38029.8|38047.3|38032.3|38007.3|37992.3|219
1741884000000|2025-03-13 16:40:00|38042.3|38027.3|37984.8|37969.8|38054.8|38039.8|37979.8|37964.8|59
1741884300000|2025-03-13 16:45:00|37982.3|37967.3|37944.8|37929.8|37989.8|37974.8|37914.8|37899.8|55
1741884600000|2025-03-13 16:50:00|37949.8|37924.8|37954.8|37929.8|37984.8|37959.8|37934.8|37914.8|34
1741884900000|2025-03-13 16:55:00|37959.8|37934.8|37974.8|37949.8|37979.8|37954.8|37944.8|37924.8|20
1741885200000|2025-03-13 17:00:00|37979.8|37954.8|37999.8|37979.8|38004.8|37984.8|37959.8|37939.8|56
1741885500000|2025-03-13 17:05:00|38004.8|37984.8|37984.8|37964.8|38019.8|37994.8|37974.8|37954.8|39
1741885800000|2025-03-13 17:10:00|37989.8|37959.8|37959.8|37934.8|37989.8|37964.8|37954.8|37929.8|21
1741886100000|2025-03-13 17:15:00|37954.8|37939.8|37909.8|37884.8|37959.8|37939.8|37904.8|37879.8|64
1741886400000|2025-03-13 17:20:00|37914.8|37889.8|37924.8|37904.8|37944.8|37924.8|37909.8|37889.8|49
1741886700000|2025-03-13 17:25:00|37919.8|37899.8|37929.8|37904.8|37939.8|37914.8|37909.8|37889.8|17
1741887000000|2025-03-13 17:30:00|37924.8|37899.8|37894.8|37874.8|37929.8|37909.8|37889.8|37864.8|38
1741887300000|2025-03-13 17:35:00|37889.8|37869.8|37899.8|37879.8|37919.8|37899.8|37889.8|37869.8|32
1741887600000|2025-03-13 17:40:00|37904.8|37874.8|37904.8|37879.8|37924.8|37904.8|37899.8|37874.8|12
1741887900000|2025-03-13 17:45:00|37909.8|37884.8|37909.8|37884.8|37909.8|37889.8|37894.8|37869.8|11
1741888200000|2025-03-13 17:50:00|37904.8|37879.8|37924.8|37904.8|37934.8|37909.8|37904.8|37879.8|17
1741888500000|2025-03-13 17:55:00|37929.8|37899.8|37904.8|37879.8|37934.8|37909.8|37899.8|37879.8|11
1741888800000|2025-03-13 18:00:00|37899.8|37884.8|37934.8|37914.8|37954.8|37934.8|37899.8|37874.8|35
1741889100000|2025-03-13 18:05:00|37939.8|37909.8|37974.8|37949.8|37984.8|37964.8|37934.8|37909.8|16
1741889400000|2025-03-13 18:10:00|37969.8|37944.8|38014.8|37994.8|38024.8|37999.8|37964.8|37944.8|28
1741889700000|2025-03-13 18:15:00|38009.8|37989.8|37989.8|37964.8|38014.8|37989.8|37969.8|37949.8|20
1741890000000|2025-03-13 18:20:00|37984.8|37959.8|38004.8|37984.8|38014.8|37989.8|37984.8|37959.8|34
1741890300000|2025-03-13 18:25:00|38009.8|37989.8|38009.8|37989.8|38019.8|37999.8|37984.8|37959.8|20
1741890600000|2025-03-13 18:30:00|38014.8|37984.8|38009.8|37984.8|38034.8|38009.8|37994.8|37969.8|20
1741890900000|2025-03-13 18:35:00|38014.8|37989.8|38024.8|37999.8|38029.8|38009.8|37994.8|37974.8|18
1741891200000|2025-03-13 18:40:00|38019.8|37994.8|38044.8|38019.8|38044.8|38024.8|38014.8|37989.8|14
1741891500000|2025-03-13 18:45:00|38039.8|38014.8|38049.8|38024.8|38054.8|38029.8|38024.8|37999.8|10
1741891800000|2025-03-13 18:50:00|38044.8|38019.8|38029.8|38009.8|38054.8|38029.8|38009.8|37984.8|6
1741892100000|2025-03-13 18:55:00|38034.8|38014.8|38039.8|38014.8|38044.8|38019.8|38004.8|37984.8|7
1741892400000|2025-03-13 19:00:00|38034.8|38009.8|38029.8|38004.8|38064.8|38044.8|38024.8|37999.8|29
1741892700000|2025-03-13 19:05:00|38024.8|37999.8|37994.8|37969.8|38029.8|38009.8|37989.8|37964.8|14
1741893000000|2025-03-13 19:10:00|37989.8|37964.8|38009.8|37984.8|38019.8|37999.8|37984.8|37959.8|28
1741893300000|2025-03-13 19:15:00|38014.8|37989.8|38014.8|37989.8|38019.8|37999.8|37989.8|37969.8|16
1741893600000|2025-03-13 19:20:00|38009.8|37984.8|37999.8|37974.8|38014.8|37989.8|37989.8|37969.8|7
1741893900000|2025-03-13 19:25:00|37994.8|37979.8|37954.8|37939.8|37994.8|37979.8|37934.8|37909.8|33
1741894200000|2025-03-13 19:30:00|37957.3|37942.3|37974.8|37959.8|37982.3|37967.3|37944.8|37929.8|5
1741894500000|2025-03-13 19:35:00|37972.3|37957.3|37939.8|37924.8|37974.8|37959.8|37932.3|37917.3|10
1741894800000|2025-03-13 19:40:00|37942.3|37927.3|37959.8|37944.8|37964.8|37949.8|37939.8|37924.8|13
1741895100000|2025-03-13 19:45:00|37962.3|37947.3|37959.8|37944.8|37974.8|37959.8|37952.3|37937.3|20
1741895400000|2025-03-13 19:50:00|37957.3|37942.3|37952.3|37937.3|37957.3|37942.3|37927.3|37912.3|39
1741895700000|2025-03-13 19:55:00|37954.8|37939.8|37962.3|37947.3|37969.8|37954.8|37952.3|37937.3|23
1741896000000|2025-03-13 20:00:00|37964.8|37949.8|37977.3|37962.3|37979.8|37964.8|37964.8|37949.8|5
1741896300000|2025-03-13 20:05:00|37974.8|37959.8|37977.3|37962.3|37979.8|37964.8|37972.3|37957.3|6
1741896600000|2025-03-13 20:10:00|||||||||1
1741896900000|2025-03-13 20:15:00|37979.8|37964.8|37982.3|37967.3|37982.3|37967.3|37979.8|37964.8|2
1741897200000|2025-03-13 20:20:00|37979.8|37964.8|37977.3|37962.3|37979.8|37964.8|37974.8|37959.8|2
1741897500000|2025-03-13 20:25:00|37979.8|37964.8|37982.3|37967.3|37982.3|37967.3|37977.3|37962.3|1
1741897800000|2025-03-13 20:30:00|37979.8|37964.8|37972.3|37957.3|37982.3|37967.3|37972.3|37957.3|2
1741898100000|2025-03-13 20:35:00|37974.8|37959.8|37944.8|37929.8|37977.3|37962.3|37939.8|37924.8|35
1741898400000|2025-03-13 20:40:00|37947.3|37932.3|37937.3|37922.3|37947.3|37932.3|37932.3|37917.3|38
1741898700000|2025-03-13 20:45:00|37939.8|37924.8|37947.3|37932.3|37949.8|37934.8|37939.8|37924.8|4
1741899000000|2025-03-13 20:50:00|37949.8|37934.8|37947.3|37932.3|37952.3|37937.3|37944.8|37929.8|8
1741899300000|2025-03-13 20:55:00|37944.8|37929.8|37939.8|37924.8|37947.3|37932.3|37934.8|37919.8|20
1741899600000|2025-03-13 21:00:00|37949.8|37909.8|37945.3|37905.3|37951.1|37911.1|37940.7|37900.7|0
1741899900000|2025-03-13 21:05:00|37945.2|37905.2|37938.8|37898.8|37945.2|37905.2|37936.9|37896.9|0
1741900200000|2025-03-13 21:10:00|37939.5|37899.5|37929.1|37889.1|37940.1|37900.1|37928.5|37888.5|0
1741900500000|2025-03-13 21:15:00|37929.2|37889.2|37926.5|37886.5|37933|37893|37925.9|37885.9|0
1741900800000|2025-03-13 21:20:00|37926.6|37886.6|37927.2|37887.2|37929.8|37889.8|37925.9|37885.9|0
1741901100000|2025-03-13 21:25:00|37926.6|37886.6|37925.9|37885.9|37929.1|37889.1|37924|37884|0
1741901400000|2025-03-13 21:30:00|37926|37886|37933.9|37893.9|37933.9|37893.9|37926|37886|0
1741901700000|2025-03-13 21:35:00|37933.8|37893.8|37930|37890|37933.9|37893.9|37930|37890|0
1741902000000|2025-03-13 21:40:00|37931.3|37891.3|37931.9|37891.9|37932.6|37892.6|37930|37890|0
1741902300000|2025-03-13 21:45:00|37932|37892|37934.5|37894.5|37937.1|37897.1|37932|37892|0
1741902600000|2025-03-13 21:50:00|37935.2|37895.2|37935.8|37895.8|37937.1|37897.1|37933.9|37893.9|0
1741902900000|2025-03-13 21:55:00|37936.4|37896.4|37945.5|37905.5|37945.5|37905.5|37934.5|37894.5|0
1741903200000|2025-03-13 22:00:00|37946.2|37906.2|37968.7|37928.7|37973.2|37933.2|37946.2|37906.2|0
1741903500000|2025-03-13 22:05:00|37968.6|37928.6|37999.7|37959.7|38001|37961|37966.1|37926.1|0
1741903800000|2025-03-13 22:10:00|38001|37961|38013.2|37973.2|38017.7|37977.7|37994.5|37954.5|0
1741904100000|2025-03-13 22:15:00|38013.3|37973.3|37995.8|37955.8|38017.1|37977.1|37989.4|37949.4|0
1741904400000|2025-03-13 22:20:00|37994.5|37954.5|37982.3|37942.3|37999.7|37959.7|37980.3|37940.3|0
1741904700000|2025-03-13 22:25:00|37984.2|37944.2|37997.1|37957.1|37997.1|37957.1|37977.1|37937.1|0
1741905000000|2025-03-13 22:30:00|37998.4|37958.4|38011|37971|38020.6|37980.6|37996.1|37956.1|0
1741905300000|2025-03-13 22:35:00|38011.1|37971.1|38019.2|37979.2|38019.8|37979.8|38001.1|37961.1|0
1741905600000|2025-03-13 22:40:00|38018.5|37978.5|38014.7|37974.7|38024.3|37984.3|38005|37965|0
1741905900000|2025-03-13 22:45:00|38014.6|37974.6|38018.5|37978.5|38019.8|37979.8|38011.4|37971.4|0
1741906200000|2025-03-13 22:50:00|38018.6|37978.6|38029.5|37989.5|38034.7|37994.7|38018.5|37978.5|0
1741906500000|2025-03-13 22:55:00|38030.1|37990.1|38013.4|37973.4|38034.7|37994.7|38006.9|37966.9|0
1741906800000|2025-03-13 23:00:00|38014|37974|38009.5|37969.5|38019.8|37979.8|38004.3|37964.3|0
1741907100000|2025-03-13 23:05:00|38009.6|37969.6|38032.1|37992.1|38033.4|37993.4|38007.6|37967.6|0
1741907400000|2025-03-13 23:10:00|38033.4|37993.4|38030.8|37990.8|38041.8|38001.8|38030.1|37990.1|0
1741907700000|2025-03-13 23:15:00|38030.7|37990.7|38018.5|37978.5|38030.7|37990.7|38008.8|37968.8|0
1741908000000|2025-03-13 23:20:00|38017.2|37977.2|38026.9|37986.9|38032.1|37992.1|38010.8|37970.8|0
1741908300000|2025-03-13 23:25:00|38026.3|37986.3|38021.7|37981.7|38030.8|37990.8|38021.1|37981.1|0
1741908600000|2025-03-13 23:30:00|38021.1|37981.1|38029.5|37989.5|38031.4|37991.4|38018.5|37978.5|0
1741908900000|2025-03-13 23:35:00|38028.9|37988.9|38006.9|37966.9|38028.9|37988.9|38001.8|37961.8|0
1741909200000|2025-03-13 23:40:00|38007.6|37967.6|38013.4|37973.4|38022.4|37982.4|38006.9|37966.9|0
1741909500000|2025-03-13 23:45:00|38014.7|37974.7|38021.1|37981.1|38023|37983|38009.5|37969.5|0
1741909800000|2025-03-13 23:50:00|38022.4|37982.4|38025.6|37985.6|38029.5|37989.5|38016|37976|0
1741910100000|2025-03-13 23:55:00|38025.7|37985.7|38014.7|37974.7|38029.5|37989.5|38012.1|37972.1|0
1741910400000|2025-03-14 00:00:00|38015.3|37975.3|38006.9|37966.9|38029.5|37989.5|37987.6|37947.6|0
1741910700000|2025-03-14 00:05:00|38007.6|37967.6|38023.7|37983.7|38028.2|37988.2|38007.6|37967.6|0
1741911000000|2025-03-14 00:10:00|38023|37983|38030.8|37990.8|38033.4|37993.4|38022.4|37982.4|0
1741911300000|2025-03-14 00:15:00|38030.7|37990.7|38094.9|38054.9|38108.2|38068.2|38026.9|37986.9|0
1741911600000|2025-03-14 00:20:00|38082.4|38042.4|38107.7|38067.7|38120.3|38080.3|38069.8|38029.8|0
1741911900000|2025-03-14 00:25:00|38114|38074|38088.8|38048.8|38126.7|38086.7|38088.7|38048.7|0
1741912200000|2025-03-14 00:30:00|38088.9|38048.9|38096.3|38056.3|38114.6|38074.6|38082.6|38042.6|0
1741912500000|2025-03-14 00:35:00|38096.2|38056.2|38096.4|38056.4|38099.3|38059.3|38074.2|38034.2|0
1741912800000|2025-03-14 00:40:00|38096.5|38056.5|38105.8|38065.8|38115.4|38075.4|38083.7|38043.7|0
1741913100000|2025-03-14 00:45:00|38108.9|38068.9|38096.3|38056.3|38108.9|38068.9|38083.7|38043.7|0
1741913400000|2025-03-14 00:50:00|38096.4|38056.4|38096.4|38056.4|38102.8|38062.8|38093.3|38053.3|0
1741913700000|2025-03-14 00:55:00|38096.3|38056.3|38070.9|38030.9|38102.6|38062.6|38070.9|38030.9|0
1741914000000|2025-03-14 01:00:00|38071|38031|38067.8|38027.8|38077.3|38037.3|38052.1|38012.1|0
1741914300000|2025-03-14 01:05:00|38064.7|38024.7|38058.6|38018.6|38067.9|38027.9|38052|38012|0
1741914600000|2025-03-14 01:10:00|38058.7|38018.7|38062.2|38022.2|38077.6|38037.6|38052.6|38012.6|0
1741914900000|2025-03-14 01:15:00|38065.3|38025.3|38039.7|37999.7|38071.5|38031.5|38036.6|37996.6|0
1741915200000|2025-03-14 01:20:00|38039.6|37999.6|38052.5|38012.5|38058.9|38018.9|38033.4|37993.4|0
1741915500000|2025-03-14 01:25:00|38052.4|38012.4|38049.1|38009.1|38055.5|38015.5|38039.8|37999.8|0
1741915800000|2025-03-14 01:30:00|38046|38006|38039.6|37999.6|38046|38006|38023.8|37983.8|0
1741916100000|2025-03-14 01:35:00|38039.7|37999.7|38046.1|38006.1|38049.2|38009.2|38027.5|37987.5|0
1741916400000|2025-03-14 01:40:00|38046.2|38006.2|38084.1|38044.1|38097|38057|38046.2|38006.2|0
1741916700000|2025-03-14 01:45:00|38090.3|38050.3|38065.2|38025.2|38090.4|38050.4|38058.9|38018.9|0
1741917000000|2025-03-14 01:50:00|38065.1|38025.1|38084.2|38044.2|38084.3|38044.3|38065|38025|0
1741917300000|2025-03-14 01:55:00|38084.1|38044.1|38077.1|38037.1|38084.2|38044.2|38064.8|38024.8|0
1741917600000|2025-03-14 02:00:00|38077.2|38037.2|38067.9|38027.9|38089.8|38049.8|38064.7|38024.7|0
1741917900000|2025-03-14 02:05:00|38071.1|38031.1|38064.9|38024.9|38077.7|38037.7|38058.6|38018.6|0
1741918200000|2025-03-14 02:10:00|38065|38025|38081|38041|38081|38041|38064.9|38024.9|0
1741918500000|2025-03-14 02:15:00|38084.1|38044.1|38074.7|38034.7|38084.2|38044.2|38071.3|38031.3|0
1741918800000|2025-03-14 02:20:00|38074.6|38034.6|38084.3|38044.3|38090.5|38050.5|38071.7|38031.7|0
1741919100000|2025-03-14 02:25:00|38087.4|38047.4|38077.8|38037.8|38087.4|38047.4|38071.6|38031.6|0
1741919400000|2025-03-14 02:30:00|38077.9|38037.9|38071.5|38031.5|38081.1|38041.1|38065.3|38025.3|0
1741919700000|2025-03-14 02:35:00|38071.6|38031.6|38109|38069|38109.2|38069.2|38071.4|38031.4|0
1741920000000|2025-03-14 02:40:00|38108.9|38068.9|38114.3|38074.3|38115.2|38075.2|38102.3|38062.3|0
1741920300000|2025-03-14 02:45:00|38114.4|38074.4|38114.3|38074.3|38120.7|38080.7|38101.7|38061.7|0
1741920600000|2025-03-14 02:50:00|38114.4|38074.4|38133.8|38093.8|38140.1|38100.1|38114.4|38074.4|0
1741920900000|2025-03-14 02:55:00|38130.7|38090.7|38133.7|38093.7|38140|38100|38127.4|38087.4|0
1741921200000|2025-03-14 03:00:00|38133.6|38093.6|38153|38113|38159.3|38119.3|38127.4|38087.4|0
1741921500000|2025-03-14 03:05:00|38153.1|38113.1|38140.3|38100.3|38159.4|38119.4|38140.3|38100.3|0
1741921800000|2025-03-14 03:10:00|38140.4|38100.4|38140.4|38100.4|38146.8|38106.8|38130.8|38090.8|0
1741922100000|2025-03-14 03:15:00|38143.5|38103.5|38162.6|38122.6|38162.7|38122.7|38140.4|38100.4|0
1741922400000|2025-03-14 03:20:00|38159.5|38119.5|38159.4|38119.4|38171.9|38131.9|38156.3|38116.3|0
1741922700000|2025-03-14 03:25:00|38159.3|38119.3|38159.4|38119.4|38165.8|38125.8|38159.3|38119.3|0
1741923000000|2025-03-14 03:30:00|38162.5|38122.5|38165.6|38125.6|38165.8|38125.8|38159.4|38119.4|0
1741923300000|2025-03-14 03:35:00|38171.8|38131.8|38178|38138|38184.2|38144.2|38165.5|38125.5|0
1741923600000|2025-03-14 03:40:00|38177.9|38137.9|38178|38138|38178|38138|38171.6|38131.6|0
1741923900000|2025-03-14 03:45:00|38177.9|38137.9|38190.3|38150.3|38190.3|38150.3|38177.7|38137.7|0
1741924200000|2025-03-14 03:50:00|38190.4|38150.4|38199|38159|38202.8|38162.8|38190.2|38150.2|0
1741924500000|2025-03-14 03:55:00|38202.1|38162.1|38202.1|38162.1|38202.2|38162.2|38195.6|38155.6|0
1741924800000|2025-03-14 04:00:00|38202|38162|38183.3|38143.3|38202.2|38162.2|38183.3|38143.3|0
1741925100000|2025-03-14 04:05:00|38177.1|38137.1|38177.1|38137.1|38177.2|38137.2|38170.7|38130.7|0
1741925400000|2025-03-14 04:10:00|38174|38134|38177.2|38137.2|38177.2|38137.2|38170.7|38130.7|0
1741925700000|2025-03-14 04:15:00|38180.3|38140.3|38183.4|38143.4|38189.8|38149.8|38180.2|38140.2|0
1741926000000|2025-03-14 04:20:00|38183.3|38143.3|38189.7|38149.7|38189.7|38149.7|38183.3|38143.3|0
1741926300000|2025-03-14 04:25:00|38189.8|38149.8|38170.5|38130.5|38189.8|38149.8|38170.4|38130.4|0
1741926600000|2025-03-14 04:30:00|38168.8|38128.8|38167.1|38127.1|38173.6|38133.6|38164|38124|0
1741926900000|2025-03-14 04:35:00|38167|38127|38160.7|38120.7|38167.2|38127.2|38160.7|38120.7|0
1741927200000|2025-03-14 04:40:00|38160.8|38120.8|38179.7|38139.7|38179.8|38139.8|38160.8|38120.8|0
1741927500000|2025-03-14 04:45:00|38179.8|38139.8|38179.6|38139.6|38186.1|38146.1|38179.5|38139.5|0
1741927800000|2025-03-14 04:50:00|38179.7|38139.7|38179.7|38139.7|38186.1|38146.1|38179.6|38139.6|0
1741928100000|2025-03-14 04:55:00|38179.8|38139.8|38179.9|38139.9|38179.9|38139.9|38173.5|38133.5|0
1741928400000|2025-03-14 05:00:00|38179.8|38139.8|38201.8|38161.8|38211.1|38171.1|38173.6|38133.6|0
1741928700000|2025-03-14 05:05:00|38198.6|38158.6|38195.5|38155.5|38211.2|38171.2|38186|38146|0
1741929000000|2025-03-14 05:10:00|38198.6|38158.6|38211.3|38171.3|38217.6|38177.6|38186.2|38146.2|0
1741929300000|2025-03-14 05:15:00|38211.4|38171.4|38224|38184|38224|38184|38211.4|38171.4|0
1741929600000|2025-03-14 05:20:00|38223.9|38183.9|38191.9|38151.9|38223.9|38183.9|38191.8|38151.8|0
1741929900000|2025-03-14 05:25:00|38195|38155|38191.9|38151.9|38204.7|38164.7|38191.9|38151.9|0
1741930200000|2025-03-14 05:30:00|38195|38155|38191.6|38151.6|38195.1|38155.1|38185.4|38145.4|0
1741930500000|2025-03-14 05:35:00|38191.7|38151.7|38203.8|38163.8|38210.3|38170.3|38191.6|38151.6|0
1741930800000|2025-03-14 05:40:00|38203.9|38163.9|38197.8|38157.8|38207.1|38167.1|38197.7|38157.7|0
1741931100000|2025-03-14 05:45:00|38197.9|38157.9|38191.5|38151.5|38197.9|38157.9|38185.2|38145.2|0
1741931400000|2025-03-14 05:50:00|38194.6|38154.6|38203.9|38163.9|38204|38164|38191.5|38151.5|0
1741931700000|2025-03-14 05:55:00|38200.8|38160.8|38191.3|38151.3|38204|38164|38188|38148|0
1741932000000|2025-03-14 06:00:00|38191.2|38151.2|38172.1|38132.1|38203.8|38163.8|38172.1|38132.1|0
1741932300000|2025-03-14 06:05:00|38172|38132|38184.8|38144.8|38184.9|38144.9|38165.7|38125.7|0
1741932600000|2025-03-14 06:10:00|38184.7|38144.7|38178.5|38138.5|38184.7|38144.7|38159.5|38119.5|0
1741932900000|2025-03-14 06:15:00|38178.6|38138.6|38178.4|38138.4|38191.1|38151.1|38172.3|38132.3|0
1741933200000|2025-03-14 06:20:00|38175.2|38135.2|38172.2|38132.2|38178.4|38138.4|38172|38132|0
1741933500000|2025-03-14 06:25:00|38175.3|38135.3|38159.6|38119.6|38175.3|38135.3|38153.4|38113.4|0
1741933800000|2025-03-14 06:30:00|38159.5|38119.5|38114.8|38074.8|38166.1|38126.1|38102.2|38062.2|0
1741934100000|2025-03-14 06:35:00|38114.9|38074.9|38152.8|38112.8|38159.1|38119.1|38114.9|38074.9|0
1741934400000|2025-03-14 06:40:00|38140.3|38100.3|38134.4|38094.4|38153|38113|38127.9|38087.9|0
1741934700000|2025-03-14 06:45:00|38134.3|38094.3|38147.1|38107.1|38159.9|38119.9|38128.1|38088.1|0
1741935000000|2025-03-14 06:50:00|38147.2|38107.2|38147.2|38107.2|38153.4|38113.4|38134.5|38094.5|0
1741935300000|2025-03-14 06:55:00|38147.1|38107.1|38150.3|38110.3|38165.9|38125.9|38134.7|38094.7|0
1741935600000|2025-03-14 07:00:00|38132.7|38117.7|38052.7|38037.7|38142.7|38127.7|38040.2|38025.2|52
1741935900000|2025-03-14 07:05:00|38050.2|38035.2|38102.7|38087.7|38120.2|38105.2|38042.7|38027.7|62
1741936200000|2025-03-14 07:10:00|38100.2|38085.2|38122.7|38107.7|38122.7|38107.7|38092.7|38077.7|17
1741936500000|2025-03-14 07:15:00|38125.2|38110.2|38107.7|38092.7|38145.2|38130.2|38107.7|38092.7|14
1741936800000|2025-03-14 07:20:00|38110.2|38095.2|38097.7|38082.7|38117.7|38102.7|38097.7|38082.7|7
1741937100000|2025-03-14 07:25:00|38100.2|38085.2|38100.2|38085.2|38115.2|38100.2|38097.7|38082.7|3
1741937400000|2025-03-14 07:30:00|38092.7|38077.7|38067.7|38052.7|38097.7|38082.7|38062.7|38047.7|9
1741937700000|2025-03-14 07:35:00|38070.2|38055.2|38087.7|38072.7|38092.7|38077.7|38070.2|38055.2|8
1741938000000|2025-03-14 07:40:00|38090.2|38075.2|38102.7|38087.7|38112.7|38097.7|38087.7|38072.7|17
1741938300000|2025-03-14 07:45:00|38100.2|38085.2|38092.7|38077.7|38117.7|38102.7|38087.7|38072.7|20
1741938600000|2025-03-14 07:50:00|38090.2|38075.2|38087.7|38072.7|38090.2|38075.2|38062.7|38047.7|15
1741938900000|2025-03-14 07:55:00|38090.2|38075.2|38097.7|38082.7|38100.2|38085.2|38062.7|38047.7|126
1741939200000|2025-03-14 08:00:00|38100.2|38085.2|37837.7|37822.7|38100.2|38085.2|37782.7|37767.7|749
1741939500000|2025-03-14 08:05:00|37835.2|37820.2|37877.7|37862.7|37900.2|37885.2|37790.2|37775.2|2681
1741939800000|2025-03-14 08:10:00|37880.2|37865.2|37887.7|37872.7|37917.7|37902.7|37822.7|37807.7|383
1741940100000|2025-03-14 08:15:00|37890.2|37875.2|37892.7|37877.7|37915.2|37900.2|37855.2|37840.2|209
1741940400000|2025-03-14 08:20:00|37895.2|37880.2|37925.2|37910.2|37955.2|37940.2|37895.2|37880.2|222
1741940700000|2025-03-14 08:25:00|37922.7|37907.7|38005.2|37990.2|38040.2|38025.2|37917.7|37902.7|166
1741941000000|2025-03-14 08:30:00|38007.7|37992.7|38030.2|38015.2|38080.2|38065.2|38007.7|37992.7|194
1741941300000|2025-03-14 08:35:00|38027.7|38012.7|38052.7|38037.7|38075.2|38060.2|38010.2|37995.2|139
1741941600000|2025-03-14 08:40:00|38054.3|38039.3|38096.8|38081.8|38106.8|38091.8|38041.8|38026.8|164
1741941900000|2025-03-14 08:45:00|38094.3|38079.3|38131.8|38116.8|38131.8|38116.8|38084.3|38069.3|95
1741942200000|2025-03-14 08:50:00|38129.3|38114.3|38139.3|38124.3|38149.3|38134.3|38091.8|38076.8|97
1741942500000|2025-03-14 08:55:00|38136.8|38121.8|38154.3|38139.3|38169.3|38154.3|38124.3|38109.3|66
1741942800000|2025-03-14 09:00:00|38156.8|38141.8|38156.8|38141.8|38181.8|38166.8|38151.8|38136.8|125
1741943100000|2025-03-14 09:05:00|38154.3|38139.3|38174.3|38159.3|38191.8|38176.8|38149.3|38134.3|89
1741943400000|2025-03-14 09:10:00|38171.8|38156.8|38129.3|38114.3|38171.8|38156.8|38119.3|38104.3|80
1741943700000|2025-03-14 09:15:00|38131.8|38116.8|38191.8|38176.8|38196.8|38181.8|38126.8|38111.8|72
1741944000000|2025-03-14 09:20:00|38194.3|38179.3|38154.3|38139.3|38194.3|38179.3|38146.8|38131.8|81
1741944300000|2025-03-14 09:25:00|38156.8|38141.8|38171.8|38156.8|38174.3|38159.3|38129.3|38114.3|68
1741944600000|2025-03-14 09:30:00|38169.3|38154.3|38146.8|38131.8|38181.8|38166.8|38119.3|38104.3|61
1741944900000|2025-03-14 09:35:00|38144.3|38129.3|38161.8|38146.8|38191.8|38176.8|38139.3|38124.3|113
1741945200000|2025-03-14 09:40:00|38159.3|38144.3|38159.3|38144.3|38186.8|38171.8|38131.8|38116.8|101
1741945500000|2025-03-14 09:45:00|38156.8|38141.8|38114.3|38099.3|38156.8|38141.8|38101.8|38086.8|62
1741945800000|2025-03-14 09:50:00|38111.8|38096.8|38161.8|38146.8|38166.8|38151.8|38109.3|38094.3|37
1741946100000|2025-03-14 09:55:00|38159.3|38144.3|38204.3|38189.3|38204.3|38189.3|38156.8|38141.8|189
1741946400000|2025-03-14 10:00:00|38206.8|38191.8|38211.8|38196.8|38221.8|38206.8|38191.8|38176.8|80
1741946700000|2025-03-14 10:05:00|38209.3|38194.3|38241.8|38226.8|38259.3|38244.3|38206.8|38191.8|209
1741947000000|2025-03-14 10:10:00|38244.3|38229.3|38236.8|38221.8|38259.3|38244.3|38209.3|38194.3|204
1741947300000|2025-03-14 10:15:00|38234.3|38219.3|38266.8|38251.8|38276.8|38261.8|38229.3|38214.3|96
1741947600000|2025-03-14 10:20:00|38269.3|38254.3|38259.3|38244.3|38284.3|38269.3|38244.3|38229.3|67
1741947900000|2025-03-14 10:25:00|38261.8|38246.8|38261.8|38246.8|38276.8|38261.8|38251.8|38236.8|65
1741948200000|2025-03-14 10:30:00|38264.3|38249.3|38224.3|38209.3|38266.8|38251.8|38224.3|38209.3|65
1741948500000|2025-03-14 10:35:00|38221.8|38206.8|38276.8|38261.8|38296.8|38281.8|38201.8|38186.8|1169
1741948800000|2025-03-14 10:40:00|38274.3|38259.3|38329.3|38314.3|38331.8|38316.8|38249.3|38234.3|190
1741949100000|2025-03-14 10:45:00|38326.8|38311.8|38369.3|38354.3|38384.3|38369.3|38314.3|38299.3|187
1741949400000|2025-03-14 10:50:00|38374.3|38359.3|38419.3|38404.3|38454.3|38439.3|38364.3|38349.3|280
1741949700000|2025-03-14 10:55:00|38416.8|38401.8|38404.3|38389.3|38426.8|38411.8|38389.3|38374.3|111
1741950000000|2025-03-14 11:00:00|38399.3|38384.3|38479.3|38464.3|38479.3|38464.3|38386.8|38371.8|172
1741950300000|2025-03-14 11:05:00|38481.8|38466.8|38444.3|38429.3|38521.8|38506.8|38401.8|38386.8|369
1741950600000|2025-03-14 11:10:00|38446.8|38431.8|38419.3|38404.3|38466.8|38451.8|38411.8|38396.8|230
1741950900000|2025-03-14 11:15:00|38416.8|38401.8|38396.8|38381.8|38464.3|38449.3|38396.8|38381.8|238
1741951200000|2025-03-14 11:20:00|38399.3|38384.3|38434.3|38419.3|38444.3|38429.3|38399.3|38384.3|44
1741951500000|2025-03-14 11:25:00|38431.8|38416.8|38426.8|38411.8|38449.3|38434.3|38424.3|38409.3|68
1741951800000|2025-03-14 11:30:00|38429.3|38414.3|38454.3|38439.3|38464.3|38449.3|38409.3|38394.3|74
1741952100000|2025-03-14 11:35:00|38451.8|38436.8|38471.8|38456.8|38476.8|38461.8|38451.8|38436.8|67
1741952400000|2025-03-14 11:40:00|38474.3|38459.3|38444.3|38429.3|38474.3|38459.3|38434.3|38419.3|32
1741952700000|2025-03-14 11:45:00|38446.8|38431.8|38494.3|38479.3|38496.8|38481.8|38444.3|38429.3|101
1741953000000|2025-03-14 11:50:00|38496.8|38481.8|38481.8|38466.8|38506.8|38491.8|38469.3|38454.3|85
1741953300000|2025-03-14 11:55:00|38484.3|38469.3|38489.3|38474.3|38511.8|38496.8|38474.3|38459.3|95
1741953600000|2025-03-14 12:00:00|38491.8|38476.8|38531.8|38516.8|38534.3|38519.3|38491.8|38476.8|158
1741953900000|2025-03-14 12:05:00|38529.3|38514.3|38521.8|38506.8|38541.8|38526.8|38516.8|38501.8|148
1741954200000|2025-03-14 12:10:00|38519.3|38504.3|38486.8|38471.8|38519.3|38504.3|38481.8|38466.8|86
1741954500000|2025-03-14 12:15:00|38489.3|38474.3|38476.8|38461.8|38499.3|38484.3|38461.8|38446.8|69
1741954800000|2025-03-14 12:20:00|38479.3|38464.3|38504.3|38489.3|38506.8|38491.8|38479.3|38464.3|26
1741955100000|2025-03-14 12:25:00|38506.8|38491.8|38494.3|38479.3|38514.3|38499.3|38489.3|38474.3|99
1741955400000|2025-03-14 12:30:00|38496.8|38481.8|38501.8|38486.8|38514.3|38499.3|38486.8|38471.8|65
1741955700000|2025-03-14 12:35:00|38499.3|38484.3|38489.3|38474.3|38499.3|38484.3|38484.3|38469.3|60
1741956000000|2025-03-14 12:40:00|38487.5|38472.5|38462.5|38447.5|38487.5|38472.5|38445|38430|41
1741956300000|2025-03-14 12:45:00|38460|38445|38467.5|38452.5|38490|38475|38455|38440|305
1741956600000|2025-03-14 12:50:00|38465|38450|38455|38440|38475|38460|38455|38440|72
1741956900000|2025-03-14 12:55:00|38452.5|38437.5|38437.5|38422.5|38462.5|38447.5|38422.5|38407.5|34
1741957200000|2025-03-14 13:00:00|38435|38420|38430|38415|38440|38425|38402.5|38387.5|54
1741957500000|2025-03-14 13:05:00|38432.5|38417.5|38450|38435|38455|38440|38427.5|38412.5|41
1741957800000|2025-03-14 13:10:00|38452.5|38437.5|38435|38420|38470|38455|38432.5|38417.5|88
1741958100000|2025-03-14 13:15:00|38432.5|38417.5|38422.5|38407.5|38440|38425|38400|38385|121
1741958400000|2025-03-14 13:20:00|38420|38405|38427.5|38412.5|38447.5|38432.5|38415|38400|54
1741958700000|2025-03-14 13:25:00|38425|38410|38417.5|38402.5|38437.5|38422.5|38410|38395|46
1741959000000|2025-03-14 13:30:00|38415|38400|38455|38440|38475|38460|38387.5|38372.5|351
1741959300000|2025-03-14 13:35:00|38452.5|38437.5|38482.5|38467.5|38507.5|38492.5|38445|38430|213
1741959600000|2025-03-14 13:40:00|38485|38470|38497.5|38482.5|38500|38485|38480|38465|129
1741959900000|2025-03-14 13:45:00|38500|38485|38510|38495|38525|38510|38490|38475|130
1741960200000|2025-03-14 13:50:00|38515|38500|38500|38485|38517.5|38502.5|38450|38435|171
1741960500000|2025-03-14 13:55:00|38497.5|38482.5|38482.5|38467.5|38510|38495|38477.5|38462.5|199
1741960800000|2025-03-14 14:00:00|38472.5|38457.5|38495|38480|38500|38485|38420|38405|246
1741961100000|2025-03-14 14:05:00|38492.5|38477.5|38470|38455|38520|38505|38457.5|38442.5|205
1741961400000|2025-03-14 14:10:00|38467.5|38452.5|38480|38465|38505|38490|38442.5|38427.5|106
1741961700000|2025-03-14 14:15:00|38482.5|38467.5|38507.5|38492.5|38515|38500|38480|38465|203
1741962000000|2025-03-14 14:20:00|38505|38490|38502.5|38487.5|38507.5|38492.5|38472.5|38457.5|132
1741962300000|2025-03-14 14:25:00|38505|38490|38472.5|38457.5|38507.5|38492.5|38465|38450|101
1741962600000|2025-03-14 14:30:00|38470|38455|38495|38480|38505|38490|38460|38445|210
1741962900000|2025-03-14 14:35:00|38497.5|38482.5|38510|38495|38512.5|38497.5|38455|38440|170
1741963200000|2025-03-14 14:40:00|38512.5|38497.5|38520|38505|38525|38510|38482.5|38467.5|136
1741963500000|2025-03-14 14:45:00|38522.5|38507.5|38565|38550|38585|38570|38510|38495|201
1741963800000|2025-03-14 14:50:00|38562.5|38547.5|38550|38535|38577.5|38562.5|38550|38535|137
1741964100000|2025-03-14 14:55:00|38547.5|38532.5|38557.5|38542.5|38557.5|38542.5|38522.5|38507.5|135
1741964400000|2025-03-14 15:00:00|38565|38550|38587.5|38572.5|38605|38590|38562.5|38547.5|357
1741964700000|2025-03-14 15:05:00|38590|38575|38582.5|38567.5|38605|38590|38570|38555|122
1741965000000|2025-03-14 15:10:00|38584.5|38569.5|38589.5|38574.5|38607|38592|38577|38562|92
1741965300000|2025-03-14 15:15:00|38592|38577|38604.5|38589.5|38617|38602|38592|38577|114
1741965600000|2025-03-14 15:20:00|38607|38592|38639.5|38624.5|38639.5|38624.5|38607|38592|126
1741965900000|2025-03-14 15:25:00|38642|38627|38657|38642|38659.5|38644.5|38642|38627|146
1741966200000|2025-03-14 15:30:00|38659.5|38644.5|38639.5|38624.5|38674.5|38659.5|38627|38612|137
1741966500000|2025-03-14 15:35:00|38642|38627|38642|38627|38652|38637|38627|38612|71
1741966800000|2025-03-14 15:40:00|38644.5|38629.5|38659.5|38644.5|38669.5|38654.5|38634.5|38619.5|95
1741967100000|2025-03-14 15:45:00|38657|38642|38629.5|38614.5|38662|38647|38614.5|38599.5|54
1741967400000|2025-03-14 15:50:00|38632|38617|38647|38632|38647|38632|38607|38592|68
1741967700000|2025-03-14 15:55:00|38644.5|38629.5|38654.5|38639.5|38669.5|38654.5|38637|38622|94
1741968000000|2025-03-14 16:00:00|38657|38642|38622|38607|38669.5|38654.5|38622|38607|248
1741968300000|2025-03-14 16:05:00|38619.5|38604.5|38624.5|38609.5|38637|38622|38612|38597|78
1741968600000|2025-03-14 16:10:00|38627|38612|38642|38627|38647|38632|38627|38612|81
1741968900000|2025-03-14 16:15:00|38639.5|38624.5|38632|38617|38642|38627|38617|38602|111
1741969200000|2025-03-14 16:20:00|38634.5|38619.5|38642|38627|38652|38637|38624.5|38609.5|213
1741969500000|2025-03-14 16:25:00|38644.5|38629.5|38627|38612|38652|38637|38614.5|38599.5|253
1741969800000|2025-03-14 16:30:00|38632|38617|38667|38652|38669.5|38654.5|38617|38602|245
1741970100000|2025-03-14 16:35:00|38672|38657|38662|38647|38702|38687|38659.5|38644.5|168
1741970400000|2025-03-14 16:40:00|38664.5|38649.5|38709.5|38694.5|38712|38697|38659.5|38644.5|64
1741970700000|2025-03-14 16:45:00|38707|38692|38719.5|38704.5|38719.5|38704.5|38702|38687|22
1741971000000|2025-03-14 16:50:00|38724.5|38699.5|38749.5|38729.5|38754.5|38734.5|38724.5|38699.5|44
1741971300000|2025-03-14 16:55:00|38754.5|38724.5|38759.5|38739.5|38769.5|38749.5|38744.5|38719.5|36
1741971600000|2025-03-14 17:00:00|38754.5|38734.5|38769.5|38744.5|38794.5|38769.5|38754.5|38734.5|75
1741971900000|2025-03-14 17:05:00|38764.5|38739.5|38789.5|38764.5|38794.5|38769.5|38759.5|38734.5|34
1741972200000|2025-03-14 17:10:00|38784.5|38769.5|38769.5|38744.5|38789.5|38769.5|38764.5|38739.5|20
1741972500000|2025-03-14 17:15:00|38774.5|38749.5|38774.5|38754.5|38799.5|38779.5|38769.5|38749.5|35
1741972800000|2025-03-14 17:20:00|38779.5|38759.5|38784.5|38759.5|38789.5|38764.5|38774.5|38754.5|16
1741973100000|2025-03-14 17:25:00|38789.5|38764.5|38764.5|38744.5|38794.5|38774.5|38759.5|38739.5|34
1741973400000|2025-03-14 17:30:00|38769.5|38749.5|38764.5|38739.5|38789.5|38764.5|38754.5|38734.5|13
1741973700000|2025-03-14 17:35:00|38769.5|38744.5|38764.5|38739.5|38774.5|38749.5|38734.5|38714.5|13
1741974000000|2025-03-14 17:40:00|38759.5|38734.5|38724.5|38704.5|38764.5|38734.5|38724.5|38699.5|17
1741974300000|2025-03-14 17:45:00|38729.5|38699.5|38719.5|38694.5|38729.5|38709.5|38709.5|38684.5|8
1741974600000|2025-03-14 17:50:00|38724.5|38699.5|38734.5|38709.5|38734.5|38714.5|38714.5|38694.5|8
1741974900000|2025-03-14 17:55:00|38729.5|38704.5|38709.5|38684.5|38734.5|38709.5|38704.5|38679.5|16
1741975200000|2025-03-14 18:00:00|38714.5|38689.5|38744.5|38719.5|38744.5|38724.5|38714.5|38684.5|21
1741975500000|2025-03-14 18:05:00|38739.5|38714.5|38754.5|38729.5|38759.5|38734.5|38734.5|38709.5|11
1741975800000|2025-03-14 18:10:00|38759.5|38734.5|38744.5|38719.5|38759.5|38734.5|38739.5|38714.5|5
1741976100000|2025-03-14 18:15:00|38739.5|38724.5|38759.5|38734.5|38764.5|38744.5|38739.5|38719.5|9
1741976400000|2025-03-14 18:20:00|38754.5|38729.5|38739.5|38719.5|38759.5|38739.5|38739.5|38714.5|2
1741976700000|2025-03-14 18:25:00|38744.5|38714.5|38744.5|38719.5|38764.5|38739.5|38739.5|38714.5|5
1741977000000|2025-03-14 18:30:00|38749.5|38724.5|38779.5|38754.5|38784.5|38759.5|38744.5|38724.5|15
1741977300000|2025-03-14 18:35:00|38784.5|38759.5|38799.5|38774.5|38799.5|38779.5|38769.5|38744.5|12
1741977600000|2025-03-14 18:40:00|38804.5|38779.5|38799.5|38779.5|38804.5|38779.5|38779.5|38754.5|9
1741977900000|2025-03-14 18:45:00|38794.5|38774.5|38804.5|38779.5|38824.5|38804.5|38794.5|38769.5|38
1741978200000|2025-03-14 18:50:00|38809.5|38784.5|38799.5|38779.5|38814.5|38794.5|38789.5|38764.5|3
1741978500000|2025-03-14 18:55:00|38794.5|38774.5|38794.5|38769.5|38804.5|38779.5|38779.5|38754.5|8
1741978800000|2025-03-14 19:00:00|38789.5|38764.5|38814.5|38789.5|38814.5|38789.5|38784.5|38759.5|3
1741979100000|2025-03-14 19:05:00|38809.5|38794.5|38814.5|38789.5|38824.5|38804.5|38809.5|38789.5|21
1741979400000|2025-03-14 19:10:00|38819.5|38794.5|38834.5|38809.5|38834.5|38809.5|38814.5|38794.5|25
1741979700000|2025-03-14 19:15:00|38829.5|38804.5|38814.5|38789.5|38829.5|38809.5|38804.5|38784.5|30
1741980000000|2025-03-14 19:20:00|38809.5|38784.5|38819.5|38794.5|38829.5|38809.5|38804.5|38779.5|16
1741980300000|2025-03-14 19:25:00|38824.5|38799.5|38799.5|38784.5|38829.5|38809.5|38799.5|38774.5|26
1741980600000|2025-03-14 19:30:00|38802|38787|38809.5|38794.5|38814.5|38799.5|38799.5|38784.5|0
1741980900000|2025-03-14 19:35:00|38807|38792|38809.5|38794.5|38819.5|38804.5|38789.5|38774.5|17
1741981200000|2025-03-14 19:40:00|38807|38792|38824.5|38809.5|38827|38812|38799.5|38784.5|24
1741981500000|2025-03-14 19:45:00|38822|38807|38839.5|38824.5|38839.5|38824.5|38817|38802|32
1741981800000|2025-03-14 19:50:00|38842|38827|38847|38832|38849.5|38834.5|38819.5|38804.5|21
1741982100000|2025-03-14 19:55:00|38849.5|38834.5|38849.5|38834.5|38859.5|38844.5|38842|38827|31
1741982400000|2025-03-14 20:00:00|38844.5|38829.5|38819.5|38804.5|38844.5|38829.5|38814.5|38799.5|20
1741982700000|2025-03-14 20:05:00|38817|38802|38809.5|38794.5|38817|38802|38804.5|38789.5|3
1741983000000|2025-03-14 20:10:00|38807|38792|38804.5|38789.5|38809.5|38794.5|38799.5|38784.5|9
1741983300000|2025-03-14 20:15:00|38807|38792|38804.5|38789.5|38809.5|38794.5|38804.5|38789.5|0
1741983600000|2025-03-14 20:20:00|38802|38787|38799.5|38784.5|38802|38787|38799.5|38784.5|6
1741983900000|2025-03-14 20:25:00|38802|38787|38809.5|38794.5|38809.5|38794.5|38802|38787|5
1741984200000|2025-03-14 20:30:00|38807|38792|38852|38837|38852|38837|38807|38792|47
1741984500000|2025-03-14 20:35:00|38849.5|38834.5|38852|38837|38859.5|38844.5|38847|38832|15
1741984800000|2025-03-14 20:40:00|38854.5|38839.5|38859.5|38844.5|38859.5|38844.5|38849.5|38834.5|6
1741985100000|2025-03-14 20:45:00|38857|38842|38859.5|38844.5|38862|38847|38857|38842|11
1741985400000|2025-03-14 20:50:00|38857|38842|38854.5|38839.5|38864.5|38849.5|38854.5|38839.5|5
1741985700000|2025-03-14 20:55:00|38852|38837|38919.5|38904.5|38934.5|38919.5|38852|38837|45
1741986000000|2025-03-14 21:00:00|38947.8|38907.8|38947.8|38907.8|38947.8|38907.8|38947.8|38907.8|0
1742162400000|2025-03-16 22:00:00|38948|38908|38941.9|38901.9|38950|38910|38936.3|38896.3|0
1742162700000|2025-03-16 22:05:00|38942|38902|38897.2|38857.2|38947.1|38907.1|38895.2|38855.2|0
1742163000000|2025-03-16 22:10:00|38897.8|38857.8|38892.6|38852.6|38911.4|38871.4|38873.8|38833.8|0
1742163300000|2025-03-16 22:15:00|38893.3|38853.3|38890.4|38850.4|38901.5|38861.5|38885.2|38845.2|0
1742163600000|2025-03-16 22:20:00|38891.1|38851.1|38895.6|38855.6|38900.2|38860.2|38878.8|38838.8|0
1742163900000|2025-03-16 22:25:00|38895.7|38855.7|38891.7|38851.7|38900.2|38860.2|38885.2|38845.2|0
1742164200000|2025-03-16 22:30:00|38892.4|38852.4|38881.2|38841.2|38893|38853|38865.6|38825.6|0
1742164500000|2025-03-16 22:35:00|38881.9|38841.9|38874.7|38834.7|38883.2|38843.2|38869.5|38829.5|0
1742164800000|2025-03-16 22:40:00|38873.4|38833.4|38893.6|38853.6|38898.1|38858.1|38873.4|38833.4|0
1742165100000|2025-03-16 22:45:00|38894.2|38854.2|38872.8|38832.8|38894.2|38854.2|38870.8|38830.8|0
1742165400000|2025-03-16 22:50:00|38872.7|38832.7|38872|38832|38875.8|38835.8|38844.9|38804.9|0
1742165700000|2025-03-16 22:55:00|38874.5|38834.5|38855|38815|38876.4|38836.4|38844.6|38804.6|0
1742166000000|2025-03-16 23:00:00|38855.7|38815.7|38860.9|38820.9|38866.7|38826.7|38845.9|38805.9|0
1742166300000|2025-03-16 23:05:00|38860.8|38820.8|38845.9|38805.9|38860.8|38820.8|38835.6|38795.6|0
1742166600000|2025-03-16 23:10:00|38846|38806|38851.8|38811.8|38853.1|38813.1|38833|38793|0
1742166900000|2025-03-16 23:15:00|38851.1|38811.1|38862.2|38822.2|38873.2|38833.2|38849.8|38809.8|0
1742167200000|2025-03-16 23:20:00|38862.8|38822.8|38858.3|38818.3|38864.8|38824.8|38853.1|38813.1|0
1742167500000|2025-03-16 23:25:00|38858.2|38818.2|38870.6|38830.6|38871.9|38831.9|38857|38817|0
1742167800000|2025-03-16 23:30:00|38877.2|38837.2|38879.2|38839.2|38882.4|38842.4|38870.1|38830.1|0
1742168100000|2025-03-16 23:35:00|38879.9|38839.9|38890.2|38850.2|38892.8|38852.8|38878.5|38838.5|0
1742168400000|2025-03-16 23:40:00|38889.6|38849.6|38891.5|38851.5|38896.7|38856.7|38886.3|38846.3|0
1742168700000|2025-03-16 23:45:00|38885.6|38845.6|38877.1|38837.1|38888.1|38848.1|38875.8|38835.8|0
1742169000000|2025-03-16 23:50:00|38877|38837|38878.4|38838.4|38889.4|38849.4|38870.6|38830.6|0
1742169300000|2025-03-16 23:55:00|38877.7|38837.7|38863.5|38823.5|38877.7|38837.7|38862.8|38822.8|0
1742169600000|2025-03-17 00:00:00|38863.4|38823.4|38864.8|38824.8|38878.4|38838.4|38853.1|38813.1|0
1742169900000|2025-03-17 00:05:00|38864.7|38824.7|38854.4|38814.4|38869.3|38829.3|38854.4|38814.4|0
1742170200000|2025-03-17 00:10:00|38855|38815|38866.7|38826.7|38877.3|38837.3|38852.4|38812.4|0
1742170500000|2025-03-17 00:15:00|38866.8|38826.8|38790|38750|38869.3|38829.3|38783.5|38743.5|0
1742170800000|2025-03-17 00:20:00|38793.1|38753.1|38812.1|38772.1|38815.2|38775.2|38789.9|38749.9|0
1742171100000|2025-03-17 00:25:00|38812|38772|38822|38782|38828.3|38788.3|38808.9|38768.9|0
1742171400000|2025-03-17 00:30:00|38821.9|38781.9|38872.5|38832.5|38872.6|38832.6|38815.7|38775.7|0
1742171700000|2025-03-17 00:35:00|38872.6|38832.6|38878.9|38838.9|38879.2|38839.2|38866.2|38826.2|0
1742172000000|2025-03-17 00:40:00|38878.8|38838.8|38878.8|38838.8|38888.3|38848.3|38872.3|38832.3|0
1742172300000|2025-03-17 00:45:00|38878.7|38838.7|38894.6|38854.6|38904|38864|38878.7|38838.7|0
1742172600000|2025-03-17 00:50:00|38897.7|38857.7|38891.6|38851.6|38904.2|38864.2|38891.4|38851.4|0
1742172900000|2025-03-17 00:55:00|38894.7|38854.7|38878.7|38838.7|38898.1|38858.1|38872.5|38832.5|0
1742173200000|2025-03-17 01:00:00|38875.6|38835.6|38878.8|38838.8|38891.8|38851.8|38872.4|38832.4|0
1742173500000|2025-03-17 01:05:00|38878.7|38838.7|38891.5|38851.5|38897.8|38857.8|38866.2|38826.2|0
1742173800000|2025-03-17 01:10:00|38894.7|38854.7|38878.6|38838.6|38894.7|38854.7|38866.2|38826.2|0
1742174100000|2025-03-17 01:15:00|38872.3|38832.3|38897.8|38857.8|38904.1|38864.1|38872.3|38832.3|0
1742174400000|2025-03-17 01:20:00|38897.9|38857.9|38923.1|38883.1|38923.1|38883.1|38897.8|38857.8|0
1742174700000|2025-03-17 01:25:00|38923.2|38883.2|38904.1|38864.1|38923.2|38883.2|38897.8|38857.8|0
1742175000000|2025-03-17 01:30:00|38904.2|38864.2|38891.5|38851.5|38904.2|38864.2|38878.9|38838.9|0
1742175300000|2025-03-17 01:35:00|38897.8|38857.8|38891.4|38851.4|38897.9|38857.9|38891.4|38851.4|0
1742175600000|2025-03-17 01:40:00|38891.5|38851.5|38898|38858|38904.3|38864.3|38891.4|38851.4|0
1742175900000|2025-03-17 01:45:00|38898.1|38858.1|38929.5|38889.5|38929.5|38889.5|38891.7|38851.7|0
1742176200000|2025-03-17 01:50:00|38929.4|38889.4|38926.1|38886.1|38929.5|38889.5|38910.1|38870.1|0
1742176500000|2025-03-17 01:55:00|38929.2|38889.2|38907.1|38867.1|38929.3|38889.3|38903.7|38863.7|0
1742176800000|2025-03-17 02:00:00|38907|38867|38872|38832|38910.2|38870.2|38865.6|38825.6|0
1742177100000|2025-03-17 02:05:00|38872.1|38832.1|38884.7|38844.7|38891|38851|38872|38832|0
1742177400000|2025-03-17 02:10:00|38884.6|38844.6|38884.4|38844.4|38884.7|38844.7|38871.9|38831.9|0
1742177700000|2025-03-17 02:15:00|38884.5|38844.5|38910|38870|38910|38870|38884.4|38844.4|0
1742178000000|2025-03-17 02:20:00|38903.8|38863.8|38903.7|38863.7|38903.8|38863.8|38903.6|38863.6|0
1742178300000|2025-03-17 02:25:00|38903.6|38863.6|38891.1|38851.1|38903.6|38863.6|38884.6|38844.6|0
1742178600000|2025-03-17 02:30:00|38891.2|38851.2|38884.7|38844.7|38891.2|38851.2|38881.6|38841.6|0
1742178900000|2025-03-17 02:35:00|38881.6|38841.6|38884.8|38844.8|38888|38848|38878.3|38838.3|0
1742179200000|2025-03-17 02:40:00|38888|38848|38878.4|38838.4|38888|38848|38878.3|38838.3|0
1742179500000|2025-03-17 02:45:00|38884.6|38844.6|38884.6|38844.6|38891|38851|38878.2|38838.2|0
1742179800000|2025-03-17 02:50:00|38887.7|38847.7|38890.8|38850.8|38897.3|38857.3|38884.6|38844.6|0
1742180100000|2025-03-17 02:55:00|38897.1|38857.1|38890.7|38850.7|38903.4|38863.4|38890.7|38850.7|0
1742180400000|2025-03-17 03:00:00|38890.8|38850.8|38865.3|38825.3|38890.9|38850.9|38865.3|38825.3|0
1742180700000|2025-03-17 03:05:00|38865.2|38825.2|38865.4|38825.4|38865.5|38825.5|38858.8|38818.8|0
1742181000000|2025-03-17 03:10:00|38859.1|38819.1|38865.7|38825.7|38865.8|38825.8|38859|38819|0
1742181300000|2025-03-17 03:15:00|38865.8|38825.8|38859.4|38819.4|38865.9|38825.9|38859.3|38819.3|0
1742181600000|2025-03-17 03:20:00|38859.3|38819.3|38859.2|38819.2|38859.4|38819.4|38859|38819|0
1742181900000|2025-03-17 03:25:00|38859.3|38819.3|38859.2|38819.2|38865.5|38825.5|38852.9|38812.9|0
1742182200000|2025-03-17 03:30:00|38859.1|38819.1|38859.1|38819.1|38865.7|38825.7|38859|38819|0
1742182500000|2025-03-17 03:35:00|38859.2|38819.2|38865.6|38825.6|38865.6|38825.6|38859.1|38819.1|0
1742182800000|2025-03-17 03:40:00|38865.5|38825.5|38865.6|38825.6|38871.8|38831.8|38859.1|38819.1|0
1742183100000|2025-03-17 03:45:00|38865.5|38825.5|38878.4|38838.4|38884.7|38844.7|38865.5|38825.5|0
1742183400000|2025-03-17 03:50:00|38878.3|38838.3|38871.8|38831.8|38878.3|38838.3|38865.5|38825.5|0
1742183700000|2025-03-17 03:55:00|38871.9|38831.9|38871.7|38831.7|38878.2|38838.2|38871.7|38831.7|0
1742184000000|2025-03-17 04:00:00|38869.6|38829.6|38888.8|38848.8|38895.2|38855.2|38869.6|38829.6|0
1742184300000|2025-03-17 04:05:00|38888.7|38848.7|38857.3|38817.3|38888.8|38848.8|38857.2|38817.2|0
1742184600000|2025-03-17 04:10:00|38857.2|38817.2|38866.8|38826.8|38870|38830|38857.2|38817.2|0
1742184900000|2025-03-17 04:15:00|38869.9|38829.9|38876|38836|38876.2|38836.2|38869.6|38829.6|0
1742185200000|2025-03-17 04:20:00|38876.1|38836.1|38882.2|38842.2|38882.4|38842.4|38872.9|38832.9|0
1742185500000|2025-03-17 04:25:00|38882.3|38842.3|38869.5|38829.5|38882.3|38842.3|38866.4|38826.4|0
1742185800000|2025-03-17 04:30:00|38857.3|38817.3|38838.6|38798.6|38857.3|38817.3|38832.3|38792.3|0
1742186100000|2025-03-17 04:35:00|38838.7|38798.7|38842.2|38802.2|38851.5|38811.5|38838.7|38798.7|0
1742186400000|2025-03-17 04:40:00|38839.1|38799.1|38829.6|38789.6|38839.1|38799.1|38829.5|38789.5|0
1742186700000|2025-03-17 04:45:00|38826.4|38786.4|38823.3|38783.3|38832.7|38792.7|38820.1|38780.1|0
1742187000000|2025-03-17 04:50:00|38826.4|38786.4|38836.2|38796.2|38836.2|38796.2|38826.4|38786.4|0
1742187300000|2025-03-17 04:55:00|38836.1|38796.1|38823.5|38783.5|38836.1|38796.1|38817|38777|0
1742187600000|2025-03-17 05:00:00|38829.7|38789.7|38823.5|38783.5|38829.8|38789.8|38823.3|38783.3|0
1742187900000|2025-03-17 05:05:00|38823.4|38783.4|38811|38771|38823.6|38783.6|38811|38771|0
1742188200000|2025-03-17 05:10:00|38811.1|38771.1|38817.3|38777.3|38830|38790|38811.1|38771.1|0
1742188500000|2025-03-17 05:15:00|38826.1|38786.1|38832.4|38792.4|38832.5|38792.5|38826|38786|0
1742188800000|2025-03-17 05:20:00|38826.1|38786.1|38819.7|38779.7|38838.7|38798.7|38819.7|38779.7|0
1742189100000|2025-03-17 05:25:00|38813.4|38773.4|38819.8|38779.8|38819.8|38779.8|38813.4|38773.4|0
1742189400000|2025-03-17 05:30:00|38819.9|38779.9|38819.8|38779.8|38826.1|38786.1|38813.5|38773.5|0
1742189700000|2025-03-17 05:35:00|38819.9|38779.9|38819.7|38779.7|38826.1|38786.1|38819.7|38779.7|0
1742190000000|2025-03-17 05:40:00|38819.8|38779.8|38822.8|38782.8|38826|38786|38819.5|38779.5|0
1742190300000|2025-03-17 05:45:00|38814.1|38774.1|38817.6|38777.6|38817.7|38777.7|38810.7|38770.7|0
1742190600000|2025-03-17 05:50:00|38817.7|38777.7|38811.3|38771.3|38817.7|38777.7|38811.2|38771.2|0
1742190900000|2025-03-17 05:55:00|38811.4|38771.4|38805|38765|38811.4|38771.4|38805|38765|0
1742191200000|2025-03-17 06:00:00|38805.1|38765.1|38805|38765|38811.5|38771.5|38798.7|38758.7|0
1742191500000|2025-03-17 06:05:00|38805.1|38765.1|38786|38746|38805.1|38765.1|38779.7|38739.7|0
1742191800000|2025-03-17 06:10:00|38786.1|38746.1|38792.3|38752.3|38792.4|38752.4|38785.9|38745.9|0
1742192100000|2025-03-17 06:15:00|38789.2|38749.2|38779.3|38739.3|38792.2|38752.2|38779.2|38739.2|0
1742192400000|2025-03-17 06:20:00|38779.2|38739.2|38753.8|38713.8|38779.2|38739.2|38753.8|38713.8|0
1742192700000|2025-03-17 06:25:00|38753.9|38713.9|38741.2|38701.2|38766.7|38726.7|38734.8|38694.8|0
1742193000000|2025-03-17 06:30:00|38741.3|38701.3|38766.4|38726.4|38772.9|38732.9|38741.1|38701.1|0
1742193300000|2025-03-17 06:35:00|38766.5|38726.5|38766.6|38726.6|38772.9|38732.9|38760.3|38720.3|0
1742193600000|2025-03-17 06:40:00|38766.7|38726.7|38779.1|38739.1|38779.2|38739.2|38766.7|38726.7|0
1742193900000|2025-03-17 06:45:00|38779|38739|38792.2|38752.2|38792.4|38752.4|38779|38739|0
1742194200000|2025-03-17 06:50:00|38789.1|38749.1|38798.4|38758.4|38798.5|38758.5|38779.5|38739.5|0
1742194500000|2025-03-17 06:55:00|38795.3|38755.3|38779.7|38739.7|38798.4|38758.4|38770.2|38730.2|0
1742194800000|2025-03-17 07:00:00|38802.4|38787.4|38747.4|38732.4|38802.4|38787.4|38742.4|38727.4|71
1742195100000|2025-03-17 07:05:00|38744.9|38729.9|38712.4|38697.4|38744.9|38729.9|38712.4|38697.4|14
1742195400000|2025-03-17 07:10:00|38714.9|38699.9|38702.4|38687.4|38719.9|38704.9|38697.4|38682.4|31
1742195700000|2025-03-17 07:15:00|38699.9|38684.9|38682.4|38667.4|38702.4|38687.4|38677.4|38662.4|28
1742196000000|2025-03-17 07:20:00|38679.9|38664.9|38687.4|38672.4|38692.4|38677.4|38672.4|38657.4|19
1742196300000|2025-03-17 07:25:00|38684.9|38669.9|38702.4|38687.4|38727.4|38712.4|38684.9|38669.9|13
1742196600000|2025-03-17 07:30:00|38704.9|38689.9|38697.4|38682.4|38707.4|38692.4|38677.4|38662.4|25
1742196900000|2025-03-17 07:35:00|38694.9|38679.9|38682.4|38667.4|38694.9|38679.9|38667.4|38652.4|20
1742197200000|2025-03-17 07:40:00|38684.9|38669.9|38702.4|38687.4|38709.9|38694.9|38677.4|38662.4|18
1742197500000|2025-03-17 07:45:00|38699.9|38684.9|38707.4|38692.4|38709.9|38694.9|38687.4|38672.4|9
1742197800000|2025-03-17 07:50:00|38704.9|38689.9|38729.9|38714.9|38732.4|38717.4|38702.4|38687.4|31
1742198100000|2025-03-17 07:55:00|38732.4|38717.4|38764.9|38749.9|38782.4|38767.4|38717.4|38702.4|89
1742198400000|2025-03-17 08:00:00|38772.4|38757.4|38622.4|38607.4|38772.4|38757.4|38607.4|38592.4|638
1742198700000|2025-03-17 08:05:00|38627.4|38612.4|38717.4|38702.4|38727.4|38712.4|38597.4|38582.4|746
1742199000000|2025-03-17 08:10:00|38714.9|38699.9|38699.9|38684.9|38742.4|38727.4|38637.4|38622.4|257
1742199300000|2025-03-17 08:15:00|38704.9|38689.9|38702.4|38687.4|38727.4|38712.4|38674.9|38659.9|204
1742199600000|2025-03-17 08:20:00|38699.9|38684.9|38764.9|38749.9|38772.4|38757.4|38694.9|38679.9|176
1742199900000|2025-03-17 08:25:00|38767.4|38752.4|38817.4|38802.4|38827.4|38812.4|38759.9|38744.9|228
1742200200000|2025-03-17 08:30:00|38819.9|38804.9|38799.9|38784.9|38819.9|38804.9|38754.9|38739.9|235
1742200500000|2025-03-17 08:35:00|38802.4|38787.4|38849.9|38834.9|38857.4|38842.4|38784.9|38769.9|223
1742200800000|2025-03-17 08:40:00|38849.4|38834.4|38859.4|38844.4|38869.4|38854.4|38824.4|38809.4|200
1742201100000|2025-03-17 08:45:00|38856.9|38841.9|38881.9|38866.9|38891.9|38876.9|38841.9|38826.9|152
1742201400000|2025-03-17 08:50:00|38879.4|38864.4|38876.9|38861.9|38911.9|38896.9|38851.9|38836.9|359
1742201700000|2025-03-17 08:55:00|38879.4|38864.4|38856.9|38841.9|38884.4|38869.4|38846.9|38831.9|168
1742202000000|2025-03-17 09:00:00|38854.4|38839.4|38836.9|38821.9|38864.4|38849.4|38799.4|38784.4|285
1742202300000|2025-03-17 09:05:00|38834.4|38819.4|38814.4|38799.4|38866.9|38851.9|38811.9|38796.9|333
1742202600000|2025-03-17 09:10:00|38811.9|38796.9|38781.9|38766.9|38811.9|38796.9|38744.4|38729.4|190
1742202900000|2025-03-17 09:15:00|38784.4|38769.4|38719.4|38704.4|38786.9|38771.9|38706.9|38691.9|244
1742203200000|2025-03-17 09:20:00|38721.9|38706.9|38706.9|38691.9|38749.4|38734.4|38679.4|38664.4|485
1742203500000|2025-03-17 09:25:00|38709.4|38694.4|38774.4|38759.4|38791.9|38776.9|38699.4|38684.4|575
1742203800000|2025-03-17 09:30:00|38776.9|38761.9|38789.4|38774.4|38789.4|38774.4|38741.9|38726.9|195
1742204100000|2025-03-17 09:35:00|38791.9|38776.9|38824.4|38809.4|38826.9|38811.9|38766.9|38751.9|148
1742204400000|2025-03-17 09:40:00|38821.9|38806.9|38796.9|38781.9|38826.9|38811.9|38789.4|38774.4|136
1742204700000|2025-03-17 09:45:00|38794.4|38779.4|38819.4|38804.4|38836.9|38821.9|38794.4|38779.4|152
1742205000000|2025-03-17 09:50:00|38816.9|38801.9|38786.9|38771.9|38824.4|38809.4|38771.9|38756.9|260
1742205300000|2025-03-17 09:55:00|38784.4|38769.4|38841.9|38826.9|38841.9|38826.9|38784.4|38769.4|169
1742205600000|2025-03-17 10:00:00|38844.4|38829.4|38841.9|38826.9|38851.9|38836.9|38819.4|38804.4|188
1742205900000|2025-03-17 10:05:00|38839.4|38824.4|38846.9|38831.9|38859.4|38844.4|38819.4|38804.4|2125
1742206200000|2025-03-17 10:10:00|38849.4|38834.4|38851.9|38836.9|38859.4|38844.4|38834.4|38819.4|152
1742206500000|2025-03-17 10:15:00|38849.4|38834.4|38824.4|38809.4|38851.9|38836.9|38819.4|38804.4|240
1742206800000|2025-03-17 10:20:00|38826.9|38811.9|38801.9|38786.9|38834.4|38819.4|38796.9|38781.9|184
1742207100000|2025-03-17 10:25:00|38804.4|38789.4|38821.9|38806.9|38824.4|38809.4|38791.9|38776.9|168
1742207400000|2025-03-17 10:30:00|38819.4|38804.4|38834.4|38819.4|38841.9|38826.9|38811.9|38796.9|78
1742207700000|2025-03-17 10:35:00|38836.9|38821.9|38841.9|38826.9|38844.4|38829.4|38829.4|38814.4|200
1742208000000|2025-03-17 10:40:00|38839.4|38824.4|38809.4|38794.4|38849.4|38834.4|38799.4|38784.4|133
1742208300000|2025-03-17 10:45:00|38811.9|38796.9|38826.9|38811.9|38839.4|38824.4|38804.4|38789.4|752
1742208600000|2025-03-17 10:50:00|38824.4|38809.4|38821.9|38806.9|38844.4|38829.4|38819.4|38804.4|265
1742208900000|2025-03-17 10:55:00|38819.4|38804.4|38826.9|38811.9|38839.4|38824.4|38819.4|38804.4|798
1742209200000|2025-03-17 11:00:00|38829.4|38814.4|38856.9|38841.9|38859.4|38844.4|38819.4|38804.4|798
1742209500000|2025-03-17 11:05:00|38859.4|38844.4|38839.4|38824.4|38864.4|38849.4|38834.4|38819.4|2095
1742209800000|2025-03-17 11:10:00|38836.9|38821.9|38844.4|38829.4|38851.9|38836.9|38834.4|38819.4|86
1742210100000|2025-03-17 11:15:00|38841.9|38826.9|38864.4|38849.4|38874.4|38859.4|38839.4|38824.4|621
1742210400000|2025-03-17 11:20:00|38859.4|38844.4|38824.4|38809.4|38864.4|38849.4|38819.4|38804.4|72
1742210700000|2025-03-17 11:25:00|38821.9|38806.9|38806.9|38791.9|38821.9|38806.9|38804.4|38789.4|100
1742211000000|2025-03-17 11:30:00|38809.4|38794.4|38779.4|38764.4|38814.4|38799.4|38769.4|38754.4|108
1742211300000|2025-03-17 11:35:00|38781.9|38766.9|38816.9|38801.9|38829.4|38814.4|38781.9|38766.9|123
1742211600000|2025-03-17 11:40:00|38814.4|38799.4|38801.9|38786.9|38824.4|38809.4|38801.9|38786.9|60
1742211900000|2025-03-17 11:45:00|38804.4|38789.4|38786.9|38771.9|38811.9|38796.9|38779.4|38764.4|666
1742212200000|2025-03-17 11:50:00|38789.4|38774.4|38806.9|38791.9|38809.4|38794.4|38769.4|38754.4|113
1742212500000|2025-03-17 11:55:00|38809.4|38794.4|38819.4|38804.4|38824.4|38809.4|38791.9|38776.9|171
1742212800000|2025-03-17 12:00:00|38816.9|38801.9|38834.4|38819.4|38839.4|38824.4|38806.9|38791.9|591
1742213100000|2025-03-17 12:05:00|38831.9|38816.9|38811.9|38796.9|38834.4|38819.4|38796.9|38781.9|692
1742213400000|2025-03-17 12:10:00|38814.4|38799.4|38844.4|38829.4|38849.4|38834.4|38814.4|38799.4|66
1742213700000|2025-03-17 12:15:00|38846.9|38831.9|38864.4|38849.4|38869.4|38854.4|38841.9|38826.9|58
1742214000000|2025-03-17 12:20:00|38869.4|38854.4|38869.4|38854.4|38876.9|38861.9|38851.9|38836.9|120
1742214300000|2025-03-17 12:25:00|38866.9|38851.9|38864.4|38849.4|38874.4|38859.4|38859.4|38844.4|57
1742214600000|2025-03-17 12:30:00|38859.4|38844.4|38886.9|38871.9|38896.9|38881.9|38841.9|38826.9|228
1742214900000|2025-03-17 12:35:00|38884.4|38869.4|38931.9|38916.9|38944.4|38929.4|38876.9|38861.9|170
1742215200000|2025-03-17 12:40:00|38929.3|38914.3|38936.8|38921.8|38951.8|38936.8|38909.3|38894.3|134
1742215500000|2025-03-17 12:45:00|38939.3|38924.3|38896.8|38881.8|38939.3|38924.3|38891.8|38876.8|307
1742215800000|2025-03-17 12:50:00|38894.3|38879.3|38916.8|38901.8|38934.3|38919.3|38891.8|38876.8|101
1742216100000|2025-03-17 12:55:00|38919.3|38904.3|38901.8|38886.8|38919.3|38904.3|38886.8|38871.8|106
1742216400000|2025-03-17 13:00:00|38904.3|38889.3|38894.3|38879.3|38906.8|38891.8|38884.3|38869.3|153
1742216700000|2025-03-17 13:05:00|38896.8|38881.8|38909.3|38894.3|38911.8|38896.8|38881.8|38866.8|100
1742217000000|2025-03-17 13:10:00|38911.8|38896.8|38929.3|38914.3|38929.3|38914.3|38896.8|38881.8|79
1742217300000|2025-03-17 13:15:00|38926.8|38911.8|38894.3|38879.3|38926.8|38911.8|38891.8|38876.8|63
1742217600000|2025-03-17 13:20:00|38891.8|38876.8|38881.8|38866.8|38901.8|38886.8|38879.3|38864.3|98
1742217900000|2025-03-17 13:25:00|38879.3|38864.3|38864.3|38849.3|38886.8|38871.8|38846.8|38831.8|106
1742218200000|2025-03-17 13:30:00|38861.8|38846.8|38949.3|38934.3|38951.8|38936.8|38861.8|38846.8|166
1742218500000|2025-03-17 13:35:00|38951.8|38936.8|38979.3|38964.3|39001.8|38986.8|38941.8|38926.8|214
1742218800000|2025-03-17 13:40:00|38981.8|38966.8|39034.3|39019.3|39036.8|39021.8|38976.8|38961.8|269
1742219100000|2025-03-17 13:45:00|39031.8|39016.8|39014.3|38999.3|39076.8|39061.8|38999.3|38984.3|288
1742219400000|2025-03-17 13:50:00|39011.8|38996.8|39041.8|39026.8|39044.3|39029.3|38996.8|38981.8|95
1742219700000|2025-03-17 13:55:00|39044.3|39029.3|39046.8|39031.8|39051.8|39036.8|39011.8|38996.8|176
1742220000000|2025-03-17 14:00:00|39034.3|39019.3|39004.3|38989.3|39059.3|39044.3|38994.3|38979.3|154
1742220300000|2025-03-17 14:05:00|39006.8|38991.8|38981.8|38966.8|39016.8|39001.8|38946.8|38931.8|241
1742220600000|2025-03-17 14:10:00|38984.3|38969.3|38974.3|38959.3|38989.3|38974.3|38956.8|38941.8|172
1742220900000|2025-03-17 14:15:00|38976.8|38961.8|38951.8|38936.8|38976.8|38961.8|38936.8|38921.8|1022
1742221200000|2025-03-17 14:20:00|38954.3|38939.3|38946.8|38931.8|38974.3|38959.3|38941.8|38926.8|386
1742221500000|2025-03-17 14:25:00|38949.3|38934.3|38954.3|38939.3|38966.8|38951.8|38919.3|38904.3|196
1742221800000|2025-03-17 14:30:00|38951.8|38936.8|38971.8|38956.8|38999.3|38984.3|38939.3|38924.3|454
1742222100000|2025-03-17 14:35:00|38969.3|38954.3|38976.8|38961.8|38989.3|38974.3|38934.3|38919.3|154
1742222400000|2025-03-17 14:40:00|38974.3|38959.3|39009.3|38994.3|39014.3|38999.3|38971.8|38956.8|276
1742222700000|2025-03-17 14:45:00|39011.8|38996.8|39001.8|38986.8|39031.8|39016.8|38996.8|38981.8|157
1742223000000|2025-03-17 14:50:00|38999.3|38984.3|38941.8|38926.8|39001.8|38986.8|38936.8|38921.8|220
1742223300000|2025-03-17 14:55:00|38939.3|38924.3|38934.3|38919.3|38941.8|38926.8|38916.8|38901.8|2460
1742223600000|2025-03-17 15:00:00|38939.3|38924.3|38931.8|38916.8|38964.3|38949.3|38921.8|38906.8|161
1742223900000|2025-03-17 15:05:00|38934.3|38919.3|38954.3|38939.3|38956.8|38941.8|38926.8|38911.8|561
1742224200000|2025-03-17 15:10:00|38954.7|38939.7|38972.2|38957.2|38982.2|38967.2|38944.7|38929.7|83
1742224500000|2025-03-17 15:15:00|38974.7|38959.7|38967.2|38952.2|38982.2|38967.2|38942.2|38927.2|108
1742224800000|2025-03-17 15:20:00|38964.7|38949.7|38977.2|38962.2|38992.2|38977.2|38957.2|38942.2|146
1742225100000|2025-03-17 15:25:00|38979.7|38964.7|38939.7|38924.7|38984.7|38969.7|38937.2|38922.2|157
1742225400000|2025-03-17 15:30:00|38937.2|38922.2|38917.2|38902.2|38957.2|38942.2|38902.2|38887.2|133
1742225700000|2025-03-17 15:35:00|38919.7|38904.7|38932.2|38917.2|38947.2|38932.2|38912.2|38897.2|2979
1742226000000|2025-03-17 15:40:00|38934.7|38919.7|38969.7|38954.7|38972.2|38957.2|38932.2|38917.2|154
1742226300000|2025-03-17 15:45:00|38967.2|38952.2|38984.7|38969.7|39002.2|38987.2|38962.2|38947.2|113
1742226600000|2025-03-17 15:50:00|38982.2|38967.2|38964.7|38949.7|38987.2|38972.2|38959.7|38944.7|209
1742226900000|2025-03-17 15:55:00|38967.2|38952.2|38969.7|38954.7|38984.7|38969.7|38959.7|38944.7|120
1742227200000|2025-03-17 16:00:00|38967.2|38952.2|38979.7|38964.7|38982.2|38967.2|38952.2|38937.2|100
1742227500000|2025-03-17 16:05:00|38977.2|38962.2|39014.7|38999.7|39017.2|39002.2|38972.2|38957.2|185
1742227800000|2025-03-17 16:10:00|39017.2|39002.2|39014.7|38999.7|39022.2|39007.2|38997.2|38982.2|168
1742228100000|2025-03-17 16:15:00|39017.2|39002.2|39004.7|38989.7|39017.2|39002.2|38994.7|38979.7|98
1742228400000|2025-03-17 16:20:00|39002.2|38987.2|38987.2|38972.2|39002.2|38987.2|38977.2|38962.2|381
1742228700000|2025-03-17 16:25:00|38992.2|38977.2|38999.7|38984.7|39007.2|38992.2|38987.2|38972.2|265
1742229000000|2025-03-17 16:30:00|39002.2|38987.2|39024.7|39009.7|39042.2|39027.2|38999.7|38984.7|866
1742229300000|2025-03-17 16:35:00|39029.7|39014.7|39022.2|39007.2|39047.2|39032.2|39022.2|39007.2|730
1742229600000|2025-03-17 16:40:00|39024.7|39009.7|39024.7|39009.7|39032.2|39017.2|39017.2|39002.2|3046
1742229900000|2025-03-17 16:45:00|39022.2|39007.2|39019.7|39004.7|39027.2|39012.2|39007.2|38992.2|33
1742230200000|2025-03-17 16:50:00|39024.7|38999.7|39039.7|39019.7|39044.7|39019.7|39019.7|38999.7|193
1742230500000|2025-03-17 16:55:00|39044.7|39024.7|39049.7|39029.7|39054.7|39034.7|39039.7|39019.7|52
1742230800000|2025-03-17 17:00:00|39054.7|39024.7|39039.7|39019.7|39054.7|39029.7|39029.7|39004.7|41
1742231100000|2025-03-17 17:05:00|39044.7|39024.7|39059.7|39034.7|39064.7|39039.7|39039.7|39019.7|15
1742231400000|2025-03-17 17:10:00|39064.7|39039.7|39074.7|39049.7|39074.7|39049.7|39054.7|39034.7|2636
1742231700000|2025-03-17 17:15:00|39079.7|39054.7|39089.7|39064.7|39094.7|39074.7|39069.7|39049.7|776
1742232000000|2025-03-17 17:20:00|39084.7|39069.7|39109.7|39084.7|39109.7|39089.7|39084.7|39059.7|15
1742232300000|2025-03-17 17:25:00|39114.7|39089.7|39124.7|39099.7|39134.7|39109.7|39114.7|39089.7|24
1742232600000|2025-03-17 17:30:00|39119.7|39104.7|39144.7|39124.7|39144.7|39124.7|39114.7|39089.7|34
1742232900000|2025-03-17 17:35:00|39139.7|39119.7|39164.7|39144.7|39179.7|39159.7|39139.7|39119.7|58
1742233200000|2025-03-17 17:40:00|39159.7|39139.7|39159.7|39139.7|39169.7|39144.7|39149.7|39124.7|80
1742233500000|2025-03-17 17:45:00|39154.7|39134.7|39174.7|39149.7|39174.7|39149.7|39149.7|39129.7|77
1742233800000|2025-03-17 17:50:00|39179.7|39154.7|39179.7|39159.7|39189.7|39169.7|39174.7|39154.7|74
1742234100000|2025-03-17 17:55:00|39174.7|39154.7|39184.7|39159.7|39189.7|39164.7|39174.7|39149.7|10
1742234400000|2025-03-17 18:00:00|39179.7|39179.7|39199.7|39174.7|39219.7|39194.7|39179.7|39159.7|112
1742234700000|2025-03-17 18:05:00|39194.7|39179.7|39204.7|39184.7|39214.7|39189.7|39194.7|39174.7|19
1742235000000|2025-03-17 18:10:00|39199.7|39179.7|39219.7|39199.7|39229.7|39209.7|39199.7|39174.7|39
1742235300000|2025-03-17 18:15:00|39224.7|39204.7|39214.7|39194.7|39224.7|39204.7|39209.7|39184.7|30
1742235600000|2025-03-17 18:20:00|39219.7|39189.7|39209.7|39189.7|39219.7|39194.7|39189.7|39169.7|23
1742235900000|2025-03-17 18:25:00|39214.7|39194.7|39209.7|39189.7|39229.7|39209.7|39204.7|39184.7|30
1742236200000|2025-03-17 18:30:00|39204.7|39184.7|39219.7|39199.7|39224.7|39204.7|39204.7|39179.7|21
1742236500000|2025-03-17 18:35:00|39214.7|39194.7|39209.7|39189.7|39219.7|39194.7|39199.7|39174.7|16
1742236800000|2025-03-17 18:40:00|39214.7|39184.7|39219.7|39194.7|39219.7|39199.7|39199.7|39179.7|28
1742237100000|2025-03-17 18:45:00|39224.7|39199.7|39229.7|39204.7|39234.7|39214.7|39214.7|39194.7|19
1742237400000|2025-03-17 18:50:00|39224.7|39209.7|39214.7|39194.7|39229.7|39209.7|39214.7|39194.7|19
1742237700000|2025-03-17 18:55:00|39219.7|39199.7|39204.7|39179.7|39229.7|39204.7|39204.7|39179.7|21
1742238000000|2025-03-17 19:00:00|39199.7|39184.7|39199.7|39179.7|39204.7|39184.7|39189.7|39169.7|9
1742238300000|2025-03-17 19:05:00|39204.7|39184.7|39204.7|39179.7|39214.7|39194.7|39194.7|39174.7|36
1742238600000|2025-03-17 19:10:00|39199.7|39184.7|39199.7|39174.7|39204.7|39184.7|39189.7|39164.7|24
1742238900000|2025-03-17 19:15:00|39194.7|39169.7|39199.7|39174.7|39204.7|39184.7|39189.7|39169.7|7
1742239200000|2025-03-17 19:20:00|39204.7|39179.7|39204.7|39179.7|39214.7|39189.7|39199.7|39174.7|9
1742239500000|2025-03-17 19:25:00|39209.7|39184.7|39214.7|39199.7|39219.7|39199.7|39199.7|39174.7|3
1742239800000|2025-03-17 19:30:00|39212.2|39197.2|39209.7|39194.7|39222.2|39207.2|39204.7|39189.7|4
1742240100000|2025-03-17 19:35:00|39207.2|39192.2|39209.7|39194.7|39222.2|39207.2|39199.7|39184.7|28
1742240400000|2025-03-17 19:40:00|39212.2|39197.2|39224.7|39209.7|39227.2|39212.2|39209.7|39194.7|10
1742240700000|2025-03-17 19:45:00|39222.2|39207.2|39212.2|39197.2|39222.2|39207.2|39204.7|39189.7|19
1742241000000|2025-03-17 19:50:00|39209.7|39194.7|39192.2|39177.2|39214.7|39199.7|39189.7|39174.7|10
1742241300000|2025-03-17 19:55:00|39189.7|39174.7|39182.2|39167.2|39192.2|39177.2|39172.2|39157.2|19
1742241600000|2025-03-17 20:00:00|39179.7|39164.7|39162.2|39147.2|39179.7|39164.7|39159.7|39144.7|3
1742241900000|2025-03-17 20:05:00|39164.7|39149.7|39157.2|39142.2|39167.2|39152.2|39157.2|39142.2|11
1742242200000|2025-03-17 20:10:00|39154.7|39139.7|39169.7|39154.7|39172.2|39157.2|39154.7|39139.7|9
1742242500000|2025-03-17 20:15:00|39167.2|39152.2|39159.7|39144.7|39167.2|39152.2|39157.2|39142.2|3
1742242800000|2025-03-17 20:20:00|39164.7|39149.7|39164.7|39149.7|39164.7|39149.7|39164.7|39149.7|8
1742243100000|2025-03-17 20:25:00|39167.2|39152.2|39169.7|39154.7|39169.7|39154.7|39167.2|39152.2|1
1742243400000|2025-03-17 20:30:00|39167.2|39152.2|39182.2|39167.2|39184.7|39169.7|39167.2|39152.2|18
1742243700000|2025-03-17 20:35:00|39184.7|39169.7|39202.2|39187.2|39204.7|39189.7|39184.7|39169.7|14
1742244000000|2025-03-17 20:40:00|39199.7|39184.7|39197.2|39182.2|39199.7|39184.7|39197.2|39182.2|0
1742244300000|2025-03-17 20:45:00|39194.7|39179.7|39192.2|39177.2|39197.2|39182.2|39187.2|39172.2|7
1742244600000|2025-03-17 20:50:00|39182.2|39167.2|39182.2|39167.2|39192.2|39177.2|39182.2|39167.2|2
1742244900000|2025-03-17 20:55:00|39184.7|39169.7|39189.7|39174.7|39189.7|39174.7|39179.7|39164.7|13
1742245200000|2025-03-17 21:00:00|39191.6|39151.6|39188.4|39148.4|39191.6|39151.6|39188.4|39148.4|5660
1742245500000|2025-03-17 21:05:00|39188.5|39148.5|39188.4|39148.4|39189.1|39149.1|39188.4|39148.4|0
1742246100000|2025-03-17 21:15:00|39188.5|39148.5|39188.4|39148.4|39189.1|39149.1|39188.4|39148.4|0
1742246400000|2025-03-17 21:20:00|39188.5|39148.5|39183.9|39143.9|39189.7|39149.7|39183.9|39143.9|0
1742246700000|2025-03-17 21:25:00|39184.1|39144.1|39174.8|39134.8|39188.4|39148.4|39174.8|39134.8|0
1742247000000|2025-03-17 21:30:00|39174.9|39134.9|39181.3|39141.3|39182|39142|39174.9|39134.9|0
1742247300000|2025-03-17 21:35:00|39180.7|39140.7|39183.2|39143.2|39183.9|39143.9|39180|39140|0
1742247600000|2025-03-17 21:40:00|39183.3|39143.3|39183.3|39143.3|39184.5|39144.5|39183.2|39143.2|0
1742247900000|2025-03-17 21:45:00|39184.5|39144.5|39183.3|39143.3|39185.2|39145.2|39183.2|39143.2|0
1742248200000|2025-03-17 21:50:00|39183.2|39143.2|39183.9|39143.9|39183.9|39143.9|39182.6|39142.6|0
1742248500000|2025-03-17 21:55:00|39185.2|39145.2|39183.9|39143.9|39185.9|39145.9|39183.3|39143.3|0
1742248800000|2025-03-17 22:00:00|39183.3|39143.3|39201.4|39161.4|39205.3|39165.3|39183.3|39143.3|0
1742249100000|2025-03-17 22:05:00|39202.7|39162.7|39209.9|39169.9|39211.2|39171.2|39201.4|39161.4|0
1742249400000|2025-03-17 22:10:00|39210.6|39170.6|39205.4|39165.4|39216.4|39176.4|39204.1|39164.1|0
1742249700000|2025-03-17 22:15:00|39204.7|39164.7|39199.5|39159.5|39206.7|39166.7|39199.5|39159.5|0
1742250000000|2025-03-17 22:20:00|39198.2|39158.2|39202.8|39162.8|39202.8|39162.8|39190.5|39150.5|0
1742250300000|2025-03-17 22:25:00|39202.1|39162.1|39205.4|39165.4|39210.6|39170.6|39201.5|39161.5|0
1742250600000|2025-03-17 22:30:00|39206.7|39166.7|39215.7|39175.7|39216.4|39176.4|39206.7|39166.7|0
1742250900000|2025-03-17 22:35:00|39215.1|39175.1|39216.4|39176.4|39220.3|39180.3|39214.4|39174.4|0
1742251200000|2025-03-17 22:40:00|39215.7|39175.7|39217.7|39177.7|39220.3|39180.3|39211.8|39171.8|0
1742251500000|2025-03-17 22:45:00|39218.3|39178.3|39214.4|39174.4|39220.3|39180.3|39210.6|39170.6|0
1742251800000|2025-03-17 22:50:00|39214.5|39174.5|39215.7|39175.7|39217.7|39177.7|39214.4|39174.4|0
1742252100000|2025-03-17 22:55:00|39215.8|39175.8|39217.7|39177.7|39217.7|39177.7|39210.6|39170.6|0
1742252400000|2025-03-17 23:00:00|39219|39179|39210.6|39170.6|39219.6|39179.6|39209.3|39169.3|0
1742252700000|2025-03-17 23:05:00|39211.2|39171.2|39206|39166|39211.2|39171.2|39202.1|39162.1|0
1742253000000|2025-03-17 23:10:00|39205.4|39165.4|39184|39144|39209.3|39169.3|39183.4|39143.4|0
1742253300000|2025-03-17 23:15:00|39183.4|39143.4|39190.5|39150.5|39197|39157|39182.1|39142.1|0
1742253600000|2025-03-17 23:20:00|39191.8|39151.8|39195.7|39155.7|39198.2|39158.2|39189.2|39149.2|0
1742253900000|2025-03-17 23:25:00|39195.6|39155.6|39193.7|39153.7|39195.7|39155.7|39191.8|39151.8|0
1742254200000|2025-03-17 23:30:00|39193.1|39153.1|39193.1|39153.1|39198.2|39158.2|39189.2|39149.2|0
1742254500000|2025-03-17 23:35:00|39193.7|39153.7|39191.8|39151.8|39197|39157|39191.8|39151.8|0
1742254800000|2025-03-17 23:40:00|39192.4|39152.4|39195.7|39155.7|39197|39157|39189.2|39149.2|0
1742255100000|2025-03-17 23:45:00|39197|39157|39198.2|39158.2|39205.4|39165.4|39197|39157|0
1742255400000|2025-03-17 23:50:00|39198.3|39158.3|39197|39157|39199.5|39159.5|39189.8|39149.8|0
1742255700000|2025-03-17 23:55:00|39197.6|39157.6|39189.2|39149.2|39197.6|39157.6|39187.3|39147.3|0
1742256000000|2025-03-18 00:00:00|39189.1|39149.1|39186.6|39146.6|39197|39157|39176.9|39136.9|0
1742256300000|2025-03-18 00:05:00|39185.3|39145.3|39173.7|39133.7|39186.6|39146.6|39170.4|39130.4|0
1742256600000|2025-03-18 00:10:00|39175.6|39135.6|39179.5|39139.5|39182.1|39142.1|39167.8|39127.8|0
1742256900000|2025-03-18 00:15:00|39178.8|39138.8|39177.8|39137.8|39203.2|39163.2|39174.8|39134.8|0
1742257200000|2025-03-18 00:20:00|39177.9|39137.9|39177.7|39137.7|39178|39138|39171.4|39131.4|0
1742257500000|2025-03-18 00:25:00|39177.8|39137.8|39171.5|39131.5|39177.8|39137.8|39158.5|39118.5|0
1742257800000|2025-03-18 00:30:00|39171.6|39131.6|39184|39144|39190.4|39150.4|39171.6|39131.6|0
1742258100000|2025-03-18 00:35:00|39183.9|39143.9|39177.6|39137.6|39184|39144|39174.3|39134.3|0
1742258400000|2025-03-18 00:40:00|39177.7|39137.7|39177.6|39137.6|39184.1|39144.1|39177.6|39137.6|0
1742258700000|2025-03-18 00:45:00|39177.7|39137.7|39177.7|39137.7|39184.1|39144.1|39177.6|39137.6|0
1742259000000|2025-03-18 00:50:00|39177.8|39137.8|39184.2|39144.2|39190.4|39150.4|39177.5|39137.5|0
1742259300000|2025-03-18 00:55:00|39184|39144|39184|39144|39190.4|39150.4|39180.7|39140.7|0
1742259600000|2025-03-18 01:00:00|39184.1|39144.1|39171.4|39131.4|39184.1|39144.1|39165|39125|0
1742259900000|2025-03-18 01:05:00|39171.5|39131.5|39196.8|39156.8|39196.8|39156.8|39171.5|39131.5|0
1742260200000|2025-03-18 01:10:00|39196.9|39156.9|39190.4|39150.4|39203.2|39163.2|39183.9|39143.9|0
1742260500000|2025-03-18 01:15:00|39190.5|39150.5|39177.5|39137.5|39202.8|39162.8|39170.9|39130.9|0
1742260800000|2025-03-18 01:20:00|39177.6|39137.6|39190|39150|39196.2|39156.2|39177.4|39137.4|0
1742261100000|2025-03-18 01:25:00|39193.2|39153.2|39190|39150|39196.4|39156.4|39190|39150|0
1742261400000|2025-03-18 01:30:00|39183.7|39143.7|39170.6|39130.6|39183.7|39143.7|39158.2|39118.2|0
1742261700000|2025-03-18 01:35:00|39170.5|39130.5|39173.4|39133.4|39176.9|39136.9|39163.9|39123.9|0
1742262000000|2025-03-18 01:40:00|39170.2|39130.2|39170.2|39130.2|39182.9|39142.9|39170.1|39130.1|0
1742262300000|2025-03-18 01:45:00|39170.3|39130.3|39163.6|39123.6|39176.6|39136.6|39163.5|39123.5|0
1742262600000|2025-03-18 01:50:00|39163.7|39123.7|39166.9|39126.9|39170|39130|39163.6|39123.6|0
1742262900000|2025-03-18 01:55:00|39163.7|39123.7|39151|39111|39163.7|39123.7|39150.9|39110.9|0
1742263200000|2025-03-18 02:00:00|39151.1|39111.1|39145|39105|39151.3|39111.3|39138.4|39098.4|0
1742263500000|2025-03-18 02:05:00|39145.1|39105.1|39151.3|39111.3|39157.7|39117.7|39145|39105|0
1742263800000|2025-03-18 02:10:00|39154.5|39114.5|39163.7|39123.7|39163.7|39123.7|39144.6|39104.6|0
1742264100000|2025-03-18 02:15:00|39163.8|39123.8|39144.8|39104.8|39170.1|39130.1|39144.8|39104.8|0
1742264400000|2025-03-18 02:20:00|39141.7|39101.7|39151|39111|39151.3|39111.3|39138.5|39098.5|0
1742264700000|2025-03-18 02:25:00|39151.1|39111.1|39144.7|39104.7|39151.2|39111.2|39138.4|39098.4|0
1742265000000|2025-03-18 02:30:00|39144.6|39104.6|39157.4|39117.4|39157.4|39117.4|39138.3|39098.3|0
1742265300000|2025-03-18 02:35:00|39157.3|39117.3|39163.7|39123.7|39163.7|39123.7|39157.3|39117.3|0
1742265600000|2025-03-18 02:40:00|39163.6|39123.6|39157.4|39117.4|39163.7|39123.7|39157.2|39117.2|0
1742265900000|2025-03-18 02:45:00|39163.6|39123.6|39157.5|39117.5|39163.6|39123.6|39157.3|39117.3|0
1742266200000|2025-03-18 02:50:00|39157.6|39117.6|39145.1|39105.1|39157.6|39117.6|39144.9|39104.9|0
1742266500000|2025-03-18 02:55:00|39145|39105|39145|39105|39145.1|39105.1|39145|39105|0
1742266800000|2025-03-18 03:00:00|39144.9|39104.9|39145|39105|39145.1|39105.1|39138.7|39098.7|0
1742267100000|2025-03-18 03:05:00|39144.9|39104.9|39125.7|39085.7|39145|39105|39119.2|39079.2|0
1742267400000|2025-03-18 03:10:00|39125.8|39085.8|39125.9|39085.9|39125.9|39085.9|39125.7|39085.7|0
1742267700000|2025-03-18 03:15:00|39125.8|39085.8|39125.5|39085.5|39132|39092|39119|39079|0
1742268000000|2025-03-18 03:20:00|39125.6|39085.6|39138.1|39098.1|39138.1|39098.1|39125.5|39085.5|0
1742268300000|2025-03-18 03:25:00|39138|39098|39138|39098|39138|39098|39137.9|39097.9|0
1742268600000|2025-03-18 03:30:00|39144.3|39104.3|39137.9|39097.9|39144.3|39104.3|39131.7|39091.7|0
1742268900000|2025-03-18 03:35:00|39137.8|39097.8|39131.7|39091.7|39137.8|39097.8|39131.4|39091.4|0
1742269200000|2025-03-18 03:40:00|39137.9|39097.9|39141|39101|39144.3|39104.3|39134.8|39094.8|0
1742269500000|2025-03-18 03:45:00|39144.2|39104.2|39131.5|39091.5|39144.2|39104.2|39128.2|39088.2|0
1742269800000|2025-03-18 03:50:00|39131.6|39091.6|39131.6|39091.6|39131.6|39091.6|39125.1|39085.1|0
1742270100000|2025-03-18 03:55:00|39131.7|39091.7|39137.7|39097.7|39137.9|39097.9|39131.6|39091.6|0
1742270400000|2025-03-18 04:00:00|39137.6|39097.6|39144.1|39104.1|39144.1|39104.1|39137.6|39097.6|0
1742270700000|2025-03-18 04:05:00|39137.8|39097.8|39144.1|39104.1|39150.4|39110.4|39137.8|39097.8|0
1742271000000|2025-03-18 04:10:00|39144.2|39104.2|39150.6|39110.6|39150.6|39110.6|39144.2|39104.2|0
1742271300000|2025-03-18 04:15:00|39150.5|39110.5|39150.7|39110.7|39150.7|39110.7|39150.5|39110.5|0
1742271600000|2025-03-18 04:20:00|39150.6|39110.6|39150.4|39110.4|39150.6|39110.6|39150.4|39110.4|0
1742271900000|2025-03-18 04:25:00|39150.5|39110.5|39144.2|39104.2|39150.5|39110.5|39144.1|39104.1|0
1742272200000|2025-03-18 04:30:00|39147.3|39107.3|39137.8|39097.8|39147.3|39107.3|39137.8|39097.8|0
1742272500000|2025-03-18 04:35:00|39137.9|39097.9|39137.7|39097.7|39137.9|39097.9|39131.2|39091.2|0
1742272800000|2025-03-18 04:40:00|39137.6|39097.6|39137.2|39097.2|39137.7|39097.7|39121.2|39081.2|0
1742273100000|2025-03-18 04:45:00|39137.1|39097.1|39143.5|39103.5|39143.6|39103.6|39137.1|39097.1|0
1742273400000|2025-03-18 04:50:00|39143.6|39103.6|39143.6|39103.6|39149.9|39109.9|39143.5|39103.5|0
1742273700000|2025-03-18 04:55:00|39137.4|39097.4|39131|39091|39137.4|39097.4|39130.8|39090.8|0
1742274000000|2025-03-18 05:00:00|39130.9|39090.9|39137.9|39097.9|39138|39098|39130.9|39090.9|0
1742274300000|2025-03-18 05:05:00|39137.8|39097.8|39138|39098|39138.1|39098.1|39131.5|39091.5|0
1742274600000|2025-03-18 05:10:00|39137.9|39097.9|39144.3|39104.3|39150.8|39110.8|39137.9|39097.9|0
1742274900000|2025-03-18 05:15:00|39144.4|39104.4|39144.2|39104.2|39144.4|39104.4|39144.1|39104.1|0
1742275200000|2025-03-18 05:20:00|39144.1|39104.1|39144.1|39104.1|39144.2|39104.2|39137.8|39097.8|0
1742275500000|2025-03-18 05:25:00|39144|39104|39150.3|39110.3|39150.3|39110.3|39137.8|39097.8|0
1742275800000|2025-03-18 05:30:00|39150.2|39110.2|39156.5|39116.5|39156.6|39116.6|39150.2|39110.2|0
1742276100000|2025-03-18 05:35:00|39156.6|39116.6|39169|39129|39169|39129|39156.5|39116.5|0
1742276400000|2025-03-18 05:40:00|39169.1|39129.1|39162.8|39122.8|39169.1|39129.1|39156.4|39116.4|0
1742276700000|2025-03-18 05:45:00|39168.6|39128.6|39181.6|39141.6|39181.6|39141.6|39168.6|39128.6|0
1742277000000|2025-03-18 05:50:00|39181.5|39141.5|39175.4|39135.4|39181.6|39141.6|39168.9|39128.9|0
1742277300000|2025-03-18 05:55:00|39175.3|39135.3|39172.3|39132.3|39181.7|39141.7|39172.3|39132.3|0
1742277600000|2025-03-18 06:00:00|39176|39136|39150.8|39110.8|39176|39136|39150.7|39110.7|0
1742277900000|2025-03-18 06:05:00|39150.9|39110.9|39144.6|39104.6|39150.9|39110.9|39144.6|39104.6|0
1742278200000|2025-03-18 06:10:00|39144.7|39104.7|39154|39114|39157.3|39117.3|39138.3|39098.3|0
1742278500000|2025-03-18 06:15:00|39156.6|39116.6|39156.7|39116.7|39156.7|39116.7|39156.6|39116.6|0
1742278800000|2025-03-18 06:20:00|39156.8|39116.8|39175.8|39135.8|39175.9|39135.9|39156.7|39116.7|0
1742279100000|2025-03-18 06:25:00|39182|39142|39182.3|39142.3|39182.3|39142.3|39182|39142|0
1742279400000|2025-03-18 06:30:00|39182.8|39142.8|39189.1|39149.1|39195.4|39155.4|39182.6|39142.6|0
1742279700000|2025-03-18 06:35:00|39182.9|39142.9|39176.4|39136.4|39182.9|39142.9|39170|39130|0
1742280000000|2025-03-18 06:40:00|39182.7|39142.7|39195.6|39155.6|39201.9|39161.9|39182.7|39142.7|0
1742280300000|2025-03-18 06:45:00|39195.5|39155.5|39195.2|39155.2|39201.7|39161.7|39195.1|39155.1|0
1742280600000|2025-03-18 06:50:00|39195.1|39155.1|39195.2|39155.2|39214.2|39174.2|39195.1|39155.1|0
1742280900000|2025-03-18 06:55:00|39195.3|39155.3|39195.3|39155.3|39201.6|39161.6|39192.2|39152.2|0
1742281200000|2025-03-18 07:00:00|39189.9|39174.9|39157.4|39142.4|39189.9|39174.9|39154.9|39139.9|17
1742281500000|2025-03-18 07:05:00|39154.9|39139.9|39189.9|39174.9|39194.9|39179.9|39154.9|39139.9|13
1742281800000|2025-03-18 07:10:00|39192.4|39177.4|39152.4|39137.4|39192.4|39177.4|39152.4|39137.4|5
1742282100000|2025-03-18 07:15:00|39149.9|39134.9|39154.9|39139.9|39159.9|39144.9|39142.4|39127.4|16
1742282400000|2025-03-18 07:20:00|39157.4|39142.4|39179.9|39164.9|39179.9|39164.9|39157.4|39142.4|3
1742282700000|2025-03-18 07:25:00|39182.4|39167.4|39207.4|39192.4|39217.4|39202.4|39174.9|39159.9|19
1742283000000|2025-03-18 07:30:00|39209.9|39194.9|39219.9|39204.9|39227.4|39212.4|39207.4|39192.4|13
1742283300000|2025-03-18 07:35:00|39217.4|39202.4|39207.4|39192.4|39217.4|39202.4|39187.4|39172.4|29
1742283600000|2025-03-18 07:40:00|39204.9|39189.9|39204.9|39189.9|39209.9|39194.9|39197.4|39182.4|18
1742283900000|2025-03-18 07:45:00|39202.4|39187.4|39189.9|39174.9|39207.4|39192.4|39189.9|39174.9|12
1742284200000|2025-03-18 07:50:00|39192.4|39177.4|39192.4|39177.4|39202.4|39187.4|39184.9|39169.9|10
1742284500000|2025-03-18 07:55:00|39189.9|39174.9|39212.4|39197.4|39217.4|39202.4|39189.9|39174.9|126
1742284800000|2025-03-18 08:00:00|39202.4|39187.4|39217.4|39202.4|39229.9|39214.9|39162.4|39147.4|609
1742285100000|2025-03-18 08:05:00|39214.9|39199.9|39207.4|39192.4|39217.4|39202.4|39167.4|39152.4|345
1742285400000|2025-03-18 08:10:00|39204.9|39189.9|39279.9|39264.9|39279.9|39264.9|39204.9|39189.9|526
1742285700000|2025-03-18 08:15:00|39274.9|39259.9|39334.9|39319.9|39337.4|39322.4|39269.9|39254.9|340
1742286000000|2025-03-18 08:20:00|39337.4|39322.4|39372.4|39357.4|39382.4|39367.4|39329.9|39314.9|363
1742286300000|2025-03-18 08:25:00|39369.9|39354.9|39387.4|39372.4|39394.9|39379.9|39342.4|39327.4|283
1742286600000|2025-03-18 08:30:00|39382.4|39367.4|39387.4|39372.4|39412.4|39397.4|39379.9|39364.9|265
1742286900000|2025-03-18 08:35:00|39389.9|39374.9|39404.9|39389.9|39422.4|39407.4|39379.9|39364.9|253
1742287200000|2025-03-18 08:40:00|39401.4|39386.4|39326.4|39311.4|39401.4|39386.4|39326.4|39311.4|2015
1742287500000|2025-03-18 08:45:00|39328.9|39313.9|39283.9|39268.9|39336.4|39321.4|39283.9|39268.9|1191
1742287800000|2025-03-18 08:50:00|39286.4|39271.4|39318.9|39303.9|39326.4|39311.4|39268.9|39253.9|211
1742288100000|2025-03-18 08:55:00|39321.4|39306.4|39343.9|39328.9|39343.9|39328.9|39318.9|39303.9|278
1742288400000|2025-03-18 09:00:00|39351.4|39336.4|39391.4|39376.4|39398.9|39383.9|39348.9|39333.9|460
1742288700000|2025-03-18 09:05:00|39388.9|39373.9|39428.9|39413.9|39441.4|39426.4|39386.4|39371.4|182
1742289000000|2025-03-18 09:10:00|39431.4|39416.4|39373.9|39358.9|39431.4|39416.4|39361.4|39346.4|2086
1742289300000|2025-03-18 09:15:00|39376.4|39361.4|39403.9|39388.9|39416.4|39401.4|39366.4|39351.4|409
1742289600000|2025-03-18 09:20:00|39406.4|39391.4|39396.4|39381.4|39418.9|39403.9|39373.9|39358.9|312
1742289900000|2025-03-18 09:25:00|39393.9|39378.9|39408.9|39393.9|39413.9|39398.9|39386.4|39371.4|2122
1742290200000|2025-03-18 09:30:00|39411.4|39396.4|39408.9|39393.9|39416.4|39401.4|39393.9|39378.9|168
1742290500000|2025-03-18 09:35:00|39406.4|39391.4|39421.4|39406.4|39426.4|39411.4|39396.4|39381.4|111
1742290800000|2025-03-18 09:40:00|39423.9|39408.9|39423.9|39408.9|39436.4|39421.4|39406.4|39391.4|471
1742291100000|2025-03-18 09:45:00|39426.4|39411.4|39411.4|39396.4|39431.4|39416.4|39403.9|39388.9|149
1742291400000|2025-03-18 09:50:00|39408.9|39393.9|39386.4|39371.4|39408.9|39393.9|39373.9|39358.9|126
1742291700000|2025-03-18 09:55:00|39388.9|39373.9|39381.4|39366.4|39391.4|39376.4|39373.9|39358.9|75
1742292000000|2025-03-18 10:00:00|39378.9|39363.9|39373.9|39358.9|39393.9|39378.9|39363.9|39348.9|123
1742292300000|2025-03-18 10:05:00|39371.4|39356.4|39388.9|39373.9|39396.4|39381.4|39346.4|39331.4|823
1742292600000|2025-03-18 10:10:00|39391.4|39376.4|39373.9|39358.9|39416.4|39401.4|39358.9|39343.9|357
1742292900000|2025-03-18 10:15:00|39371.4|39356.4|39356.4|39341.4|39373.9|39358.9|39326.4|39311.4|213
1742293200000|2025-03-18 10:20:00|39358.9|39343.9|39388.9|39373.9|39396.4|39381.4|39353.9|39338.9|203
1742293500000|2025-03-18 10:25:00|39391.4|39376.4|39381.4|39366.4|39398.9|39383.9|39376.4|39361.4|423
1742293800000|2025-03-18 10:30:00|39378.9|39363.9|39371.4|39356.4|39381.4|39366.4|39363.9|39348.9|152
1742294100000|2025-03-18 10:35:00|39373.9|39358.9|39376.4|39361.4|39403.9|39388.9|39366.4|39351.4|354
1742294400000|2025-03-18 10:40:00|39381.4|39366.4|39391.4|39376.4|39393.9|39378.9|39378.9|39363.9|346
1742294700000|2025-03-18 10:45:00|39393.9|39378.9|39396.4|39381.4|39401.4|39386.4|39383.9|39368.9|126
1742295000000|2025-03-18 10:50:00|39398.9|39383.9|39398.9|39383.9|39403.9|39388.9|39378.9|39363.9|140
1742295300000|2025-03-18 10:55:00|39401.4|39386.4|39411.4|39396.4|39416.4|39401.4|39393.9|39378.9|125
1742295600000|2025-03-18 11:00:00|39416.4|39401.4|39396.4|39381.4|39418.9|39403.9|39393.9|39378.9|246
1742295900000|2025-03-18 11:05:00|39398.9|39383.9|39443.9|39428.9|39446.4|39431.4|39396.4|39381.4|195
1742296200000|2025-03-18 11:10:00|39446.4|39431.4|39446.4|39431.4|39456.4|39441.4|39421.4|39406.4|262
1742296500000|2025-03-18 11:15:00|39448.9|39433.9|39461.4|39446.4|39461.4|39446.4|39431.4|39416.4|164
1742296800000|2025-03-18 11:20:00|39463.9|39448.9|39468.9|39453.9|39483.9|39468.9|39448.9|39433.9|447
1742297100000|2025-03-18 11:25:00|39471.4|39456.4|39463.9|39448.9|39471.4|39456.4|39453.9|39438.9|229
1742297400000|2025-03-18 11:30:00|39466.4|39451.4|39493.9|39478.9|39501.4|39486.4|39463.9|39448.9|779
1742297700000|2025-03-18 11:35:00|39498.9|39483.9|39466.4|39451.4|39503.9|39488.9|39466.4|39451.4|186
1742298000000|2025-03-18 11:40:00|39463.9|39448.9|39481.4|39466.4|39486.4|39471.4|39451.4|39436.4|178
1742298300000|2025-03-18 11:45:00|39483.9|39468.9|39518.9|39503.9|39521.4|39506.4|39476.4|39461.4|173
1742298600000|2025-03-18 11:50:00|39516.4|39501.4|39513.9|39498.9|39526.4|39511.4|39498.9|39483.9|166
1742298900000|2025-03-18 11:55:00|39516.4|39501.4|39541.4|39526.4|39551.4|39536.4|39513.9|39498.9|254
1742299200000|2025-03-18 12:00:00|39538.9|39523.9|39513.9|39498.9|39546.4|39531.4|39506.4|39491.4|176
1742299500000|2025-03-18 12:05:00|39516.4|39501.4|39511.4|39496.4|39531.4|39516.4|39506.4|39491.4|144
1742299800000|2025-03-18 12:10:00|39508.9|39493.9|39546.4|39531.4|39548.9|39533.9|39506.4|39491.4|116
1742300100000|2025-03-18 12:15:00|39543.9|39528.9|39531.4|39516.4|39548.9|39533.9|39521.4|39506.4|213
1742300400000|2025-03-18 12:20:00|39528.9|39513.9|39546.4|39531.4|39551.4|39536.4|39513.9|39498.9|499
1742300700000|2025-03-18 12:25:00|39548.9|39533.9|39558.9|39543.9|39571.4|39556.4|39541.4|39526.4|108
1742301000000|2025-03-18 12:30:00|39556.4|39541.4|39573.9|39558.9|39581.4|39566.4|39548.9|39533.9|137
1742301300000|2025-03-18 12:35:00|39571.4|39556.4|39541.4|39526.4|39571.4|39556.4|39531.4|39516.4|277
1742301600000|2025-03-18 12:40:00|39538|39523|39550.5|39535.5|39553|39538|39518|39503|5658
1742301900000|2025-03-18 12:45:00|39548|39533|39560.5|39545.5|39565.5|39550.5|39543|39528|969
1742302200000|2025-03-18 12:50:00|39563|39548|39543|39528|39573|39558|39538|39523|279
1742302500000|2025-03-18 12:55:00|39540.5|39525.5|39533|39518|39540.5|39525.5|39513|39498|148
1742302800000|2025-03-18 13:00:00|39525.5|39510.5|39473|39458|39528|39513|39473|39458|254
1742303100000|2025-03-18 13:05:00|39475.5|39460.5|39505.5|39490.5|39513|39498|39460.5|39445.5|424
1742303400000|2025-03-18 13:10:00|39503|39488|39505.5|39490.5|39510.5|39495.5|39493|39478|94
1742303700000|2025-03-18 13:15:00|39503|39488|39505.5|39490.5|39510.5|39495.5|39480.5|39465.5|117
1742304000000|2025-03-18 13:20:00|39503|39488|39500.5|39485.5|39530.5|39515.5|39495.5|39480.5|310
1742304300000|2025-03-18 13:25:00|39505.5|39490.5|39495.5|39480.5|39525.5|39510.5|39480.5|39465.5|103
1742304600000|2025-03-18 13:30:00|39498|39483|39478|39463|39503|39488|39468|39453|143
1742304900000|2025-03-18 13:35:00|39475.5|39460.5|39445.5|39430.5|39483|39468|39435.5|39420.5|141
1742305200000|2025-03-18 13:40:00|39443|39428|39440.5|39425.5|39475.5|39460.5|39425.5|39410.5|185
1742305500000|2025-03-18 13:45:00|39438|39423|39450.5|39435.5|39460.5|39445.5|39423|39408|402
1742305800000|2025-03-18 13:50:00|39448|39433|39430.5|39415.5|39455.5|39440.5|39413|39398|243
1742306100000|2025-03-18 13:55:00|39433|39418|39373|39358|39433|39418|39355.5|39340.5|260
1742306400000|2025-03-18 14:00:00|39370.5|39355.5|39403|39388|39405.5|39390.5|39363|39348|129
1742306700000|2025-03-18 14:05:00|39405.5|39390.5|39418|39403|39425.5|39410.5|39398|39383|129
1742307000000|2025-03-18 14:10:00|39420.5|39405.5|39423|39408|39430.5|39415.5|39388|39373|178
1742307300000|2025-03-18 14:15:00|39425.5|39410.5|39413|39398|39453|39438|39410.5|39395.5|280
1742307600000|2025-03-18 14:20:00|39415.5|39400.5|39453|39438|39468|39453|39413|39398|156
1742307900000|2025-03-18 14:25:00|39455.5|39440.5|39460.5|39445.5|39463|39448|39438|39423|179
1742308200000|2025-03-18 14:30:00|39458|39443|39463|39448|39468|39453|39425.5|39410.5|171
1742308500000|2025-03-18 14:35:00|39460.5|39445.5|39485.5|39470.5|39488|39473|39455.5|39440.5|267
1742308800000|2025-03-18 14:40:00|39488|39473|39493|39478|39505.5|39490.5|39480.5|39465.5|528
1742309100000|2025-03-18 14:45:00|39490.5|39475.5|39470.5|39455.5|39493|39478|39450.5|39435.5|147
1742309400000|2025-03-18 14:50:00|39473|39458|39495.5|39480.5|39503|39488|39460.5|39445.5|163
1742309700000|2025-03-18 14:55:00|39498|39483|39510.5|39495.5|39528|39513|39490.5|39475.5|243
1742310000000|2025-03-18 15:00:00|39505.5|39490.5|39458|39443|39513|39498|39405.5|39390.5|336
1742310300000|2025-03-18 15:05:00|39460.5|39445.5|39435.5|39420.5|39468|39453|39435.5|39420.5|224
1742310600000|2025-03-18 15:10:00|39437.4|39422.4|39479.9|39464.9|39484.9|39469.9|39437.4|39422.4|148
1742310900000|2025-03-18 15:15:00|39477.4|39462.4|39477.4|39462.4|39489.9|39474.9|39462.4|39447.4|131
1742311200000|2025-03-18 15:20:00|39479.9|39464.9|39474.9|39459.9|39492.4|39477.4|39459.9|39444.9|156
1742311500000|2025-03-18 15:25:00|39477.4|39462.4|39474.9|39459.9|39499.9|39484.9|39469.9|39454.9|282
1742311800000|2025-03-18 15:30:00|39469.9|39454.9|39472.4|39457.4|39497.4|39482.4|39449.9|39434.9|152
1742312100000|2025-03-18 15:35:00|39469.9|39454.9|39472.4|39457.4|39479.9|39464.9|39459.9|39444.9|261
1742312400000|2025-03-18 15:40:00|39474.9|39459.9|39484.9|39469.9|39487.4|39472.4|39444.9|39429.9|154
1742312700000|2025-03-18 15:45:00|39487.4|39472.4|39472.4|39457.4|39504.9|39489.9|39464.9|39449.9|180
1742313000000|2025-03-18 15:50:00|39474.9|39459.9|39462.4|39447.4|39479.9|39464.9|39452.4|39437.4|207
1742313300000|2025-03-18 15:55:00|39459.9|39444.9|39469.9|39454.9|39477.4|39462.4|39447.4|39432.4|320
1742313600000|2025-03-18 16:00:00|39472.4|39457.4|39492.4|39477.4|39494.9|39479.9|39457.4|39442.4|417
1742313900000|2025-03-18 16:05:00|39494.9|39479.9|39509.9|39494.9|39517.4|39502.4|39492.4|39477.4|343
1742314200000|2025-03-18 16:10:00|39507.4|39492.4|39509.9|39494.9|39527.4|39512.4|39507.4|39492.4|332
1742314500000|2025-03-18 16:15:00|39512.4|39497.4|39494.9|39479.9|39522.4|39507.4|39492.4|39477.4|2947
1742314800000|2025-03-18 16:20:00|39497.4|39482.4|39482.4|39467.4|39517.4|39502.4|39477.4|39462.4|415
1742315100000|2025-03-18 16:25:00|39484.9|39469.9|39514.9|39499.9|39514.9|39499.9|39484.9|39469.9|298
1742315400000|2025-03-18 16:30:00|39512.4|39497.4|39532.4|39517.4|39547.4|39532.4|39509.9|39494.9|1004
1742315700000|2025-03-18 16:35:00|39529.9|39514.9|39514.9|39499.9|39539.9|39524.9|39497.4|39482.4|238
1742316000000|2025-03-18 16:40:00|39517.4|39502.4|39517.4|39502.4|39547.4|39532.4|39507.4|39492.4|303
1742316300000|2025-03-18 16:45:00|39514.9|39499.9|39512.4|39497.4|39527.4|39512.4|39502.4|39487.4|88
1742316600000|2025-03-18 16:50:00|39517.4|39492.4|39512.4|39487.4|39522.4|39497.4|39487.4|39467.4|28
1742316900000|2025-03-18 16:55:00|39517.4|39492.4|39522.4|39497.4|39532.4|39507.4|39512.4|39487.4|24
1742317200000|2025-03-18 17:00:00|39517.4|39492.4|39497.4|39472.4|39522.4|39497.4|39492.4|39467.4|26
1742317500000|2025-03-18 17:05:00|39492.4|39467.4|39452.4|39427.4|39492.4|39472.4|39432.4|39407.4|80
1742317800000|2025-03-18 17:10:00|39447.4|39422.4|39497.4|39472.4|39497.4|39477.4|39447.4|39422.4|32
1742318100000|2025-03-18 17:15:00|39502.4|39477.4|39477.4|39452.4|39502.4|39482.4|39427.4|39407.4|156
1742318400000|2025-03-18 17:20:00|39472.4|39442.4|39492.4|39467.4|39502.4|39477.4|39452.4|39427.4|254
1742318700000|2025-03-18 17:25:00|39496.4|39468.4|39482.4|39457.4|39512.4|39487.4|39472.4|39447.4|19
1742319000000|2025-03-18 17:30:00|39487.4|39462.4|39522.4|39497.4|39522.4|39497.4|39472.4|39447.4|25
1742319300000|2025-03-18 17:35:00|39517.4|39492.4|39552.4|39527.4|39557.4|39532.4|39512.4|39487.4|26
1742319600000|2025-03-18 17:40:00|39547.4|39522.4|39532.4|39512.4|39547.4|39522.4|39532.4|39507.4|13
1742319900000|2025-03-18 17:45:00|39537.4|39507.4|39542.4|39517.4|39552.4|39527.4|39532.4|39507.4|4
1742320200000|2025-03-18 17:50:00|39547.4|39522.4|39537.4|39517.4|39552.4|39527.4|39537.4|39512.4|4
1742320500000|2025-03-18 17:55:00|39542.4|39512.4|39532.4|39507.4|39542.4|39512.4|39512.4|39487.4|9
1742320800000|2025-03-18 18:00:00|39527.4|39502.4|39512.4|39487.4|39537.4|39512.4|39502.4|39477.4|8
1742321100000|2025-03-18 18:05:00|39507.4|39482.4|39522.4|39497.4|39522.4|39497.4|39497.4|39472.4|24
1742321400000|2025-03-18 18:10:00|39517.4|39492.4|39477.4|39452.4|39517.4|39492.4|39472.4|39452.4|20
1742321700000|2025-03-18 18:15:00|39482.4|39457.4|39497.4|39472.4|39497.4|39472.4|39472.4|39452.4|28
1742322000000|2025-03-18 18:20:00|39492.4|39467.4|39517.4|39492.4|39532.4|39507.4|39492.4|39467.4|10
1742322300000|2025-03-18 18:25:00|39522.4|39497.4|39497.4|39472.4|39532.4|39507.4|39497.4|39472.4|39
1742322600000|2025-03-18 18:30:00|39502.4|39477.4|39512.4|39487.4|39532.4|39507.4|39497.4|39472.4|21
1742322900000|2025-03-18 18:35:00|39517.4|39492.4|39527.4|39502.4|39532.4|39512.4|39512.4|39487.4|12
1742323200000|2025-03-18 18:40:00|39522.4|39497.4|39507.4|39487.4|39532.4|39507.4|39497.4|39477.4|7
1742323500000|2025-03-18 18:45:00|39512.4|39482.4|39532.4|39512.4|39537.4|39517.4|39507.4|39482.4|39
1742323800000|2025-03-18 18:50:00|39537.4|39517.4|39532.4|39512.4|39562.4|39537.4|39522.4|39497.4|43
1742324100000|2025-03-18 18:55:00|39537.4|39507.4|39542.4|39517.4|39552.4|39527.4|39527.4|39502.4|28
1742324400000|2025-03-18 19:00:00|39537.4|39512.4|39532.4|39507.4|39537.4|39512.4|39512.4|39487.4|12
1742324700000|2025-03-18 19:05:00|39537.4|39512.4|39527.4|39502.4|39542.4|39522.4|39512.4|39492.4|35
1742325000000|2025-03-18 19:10:00|39522.4|39507.4|39532.4|39507.4|39542.4|39517.4|39522.4|39497.4|6
1742325300000|2025-03-18 19:15:00|39527.4|39502.4|39542.4|39517.4|39552.4|39527.4|39522.4|39497.4|15
1742325600000|2025-03-18 19:20:00|39547.4|39522.4|39537.4|39517.4|39552.4|39527.4|39527.4|39507.4|56
1742325900000|2025-03-18 19:25:00|39542.4|39512.4|39527.4|39512.4|39542.4|39517.4|39512.4|39492.4|39
1742326200000|2025-03-18 19:30:00|39529.9|39514.9|39529.9|39514.9|39534.9|39519.9|39517.4|39502.4|6
1742326500000|2025-03-18 19:35:00|39527.4|39512.4|39527.4|39512.4|39527.4|39512.4|39509.9|39494.9|21
1742326800000|2025-03-18 19:40:00|39529.9|39514.9|39507.4|39492.4|39529.9|39514.9|39497.4|39482.4|16
1742327100000|2025-03-18 19:45:00|39509.9|39494.9|39494.9|39479.9|39512.4|39497.4|39484.9|39469.9|11
1742327400000|2025-03-18 19:50:00|39497.4|39482.4|39504.9|39489.9|39512.4|39497.4|39487.4|39472.4|20
1742327700000|2025-03-18 19:55:00|39507.4|39492.4|39507.4|39492.4|39509.9|39494.9|39487.4|39472.4|22
1742328000000|2025-03-18 20:00:00|39512.4|39497.4|39519.9|39504.9|39527.4|39512.4|39507.4|39492.4|15
1742328300000|2025-03-18 20:05:00|39522.4|39507.4|39519.9|39504.9|39522.4|39507.4|39519.9|39504.9|1
1742328600000|2025-03-18 20:10:00|39517.4|39502.4|39509.9|39494.9|39517.4|39502.4|39509.9|39494.9|4
1742328900000|2025-03-18 20:15:00|39507.4|39492.4|39524.9|39509.9|39527.4|39512.4|39494.9|39479.9|39
1742329200000|2025-03-18 20:20:00|39527.4|39512.4|39529.9|39514.9|39537.4|39522.4|39527.4|39512.4|15
1742329500000|2025-03-18 20:25:00|39527.4|39512.4|39529.9|39514.9|39529.9|39514.9|39527.4|39512.4|4
1742329800000|2025-03-18 20:30:00|39527.4|39512.4|39529.9|39514.9|39539.9|39524.9|39527.4|39512.4|15
1742330100000|2025-03-18 20:35:00|39532.4|39517.4|39532.4|39517.4|39539.9|39524.9|39529.9|39514.9|17
1742330400000|2025-03-18 20:40:00|39529.9|39514.9|39519.9|39504.9|39529.9|39514.9|39519.9|39504.9|7
1742330700000|2025-03-18 20:45:00|39517.4|39502.4|39517.4|39502.4|39519.9|39504.9|39517.4|39502.4|2
1742331000000|2025-03-18 20:50:00|39519.9|39504.9|39522.4|39507.4|39527.4|39512.4|39519.9|39504.9|3
1742331300000|2025-03-18 20:55:00|39517.4|39502.4|39527.4|39512.4|39534.9|39519.9|39514.9|39499.9|28
1742331600000|2025-03-18 21:00:00|39536.7|39496.7|39540.5|39500.5|39540.5|39500.5|39536.7|39496.7|6311
1742331900000|2025-03-18 21:05:00|39540.6|39500.6|39541.2|39501.2|39545.7|39505.7|39538.6|39498.6|0
1742332200000|2025-03-18 21:10:00|39542.5|39502.5|39539.9|39499.9|39542.5|39502.5|39535.3|39495.3|0
1742332500000|2025-03-18 21:15:00|39540.5|39500.5|39539.9|39499.9|39541.2|39501.2|39539.9|39499.9|0
1742332800000|2025-03-18 21:20:00|39540.5|39500.5|39539.2|39499.2|39541.2|39501.2|39539.2|39499.2|0
1742333100000|2025-03-18 21:25:00|39539.3|39499.3|39541.2|39501.2|39541.2|39501.2|39539.2|39499.2|0
1742333400000|2025-03-18 21:30:00|39542.5|39502.5|39542.5|39502.5|39543.1|39503.1|39542.5|39502.5|0
1742333700000|2025-03-18 21:35:00|39543.1|39503.1|39542.5|39502.5|39543.1|39503.1|39540.5|39500.5|0
1742334000000|2025-03-18 21:40:00|39541.8|39501.8|39544.4|39504.4|39544.4|39504.4|39541.8|39501.8|0
1742334300000|2025-03-18 21:45:00|39544.5|39504.5|39545.1|39505.1|39546.4|39506.4|39544.5|39504.5|0
1742334600000|2025-03-18 21:50:00|39545|39505|39542.5|39502.5|39545|39505|39542.5|39502.5|0
1742334900000|2025-03-18 21:55:00|39543.1|39503.1|39545.1|39505.1|39545.1|39505.1|39543.1|39503.1|0
1742335200000|2025-03-18 22:00:00|39544.9|39504.9|39538.6|39498.6|39544.9|39504.9|39526.9|39486.9|0
1742335500000|2025-03-18 22:05:00|39539.2|39499.2|39534|39494|39539.9|39499.9|39525.5|39485.5|0
1742335800000|2025-03-18 22:10:00|39534.7|39494.7|39518.4|39478.4|39537.3|39497.3|39511.9|39471.9|0
1742336100000|2025-03-18 22:15:00|39519.7|39479.7|39517.1|39477.1|39525.5|39485.5|39515.8|39475.8|0
1742336400000|2025-03-18 22:20:00|39518.4|39478.4|39524.9|39484.9|39525.5|39485.5|39517.1|39477.1|0
1742336700000|2025-03-18 22:25:00|39525.5|39485.5|39501.4|39461.4|39525.5|39485.5|39500.8|39460.8|0
1742337000000|2025-03-18 22:30:00|39501.5|39461.5|39514.5|39474.5|39515.8|39475.8|39501.4|39461.4|0
1742337300000|2025-03-18 22:35:00|39515.8|39475.8|39519.7|39479.7|39522.3|39482.3|39514.5|39474.5|0
1742337600000|2025-03-18 22:40:00|39521|39481|39536.6|39496.6|39538.6|39498.6|39521|39481|0
1742337900000|2025-03-18 22:45:00|39537.3|39497.3|39546.4|39506.4|39549|39509|39534.7|39494.7|0
1742338200000|2025-03-18 22:50:00|39545.7|39505.7|39560.1|39520.1|39562.7|39522.7|39545.7|39505.7|0
1742338500000|2025-03-18 22:55:00|39561.4|39521.4|39551.6|39511.6|39565.3|39525.3|39549|39509|0
1742338800000|2025-03-18 23:00:00|39552.3|39512.3|39562|39522|39564.6|39524.6|39551.6|39511.6|0
1742339100000|2025-03-18 23:05:00|39562.7|39522.7|39558.1|39518.1|39564|39524|39553.6|39513.6|0
1742339400000|2025-03-18 23:10:00|39557.5|39517.5|39557.5|39517.5|39561.4|39521.4|39556.8|39516.8|0
1742339700000|2025-03-18 23:15:00|39557.4|39517.4|39546.4|39506.4|39557.4|39517.4|39539.9|39499.9|0
1742340000000|2025-03-18 23:20:00|39547|39507|39542.5|39502.5|39549|39509|39533.4|39493.4|0
1742340300000|2025-03-18 23:25:00|39541.8|39501.8|39543.1|39503.1|39550.3|39510.3|39541.2|39501.2|0
1742340600000|2025-03-18 23:30:00|39542.5|39502.5|39556.2|39516.2|39563.3|39523.3|39536.6|39496.6|0
1742340900000|2025-03-18 23:35:00|39556.8|39516.8|39557.5|39517.5|39562.7|39522.7|39554.9|39514.9|0
1742341200000|2025-03-18 23:40:00|39557.4|39517.4|39556.8|39516.8|39560.1|39520.1|39553.6|39513.6|0
1742341500000|2025-03-18 23:45:00|39557.5|39517.5|39557.5|39517.5|39564|39524|39554.9|39514.9|0
1742341800000|2025-03-18 23:50:00|39558.1|39518.1|39560.1|39520.1|39566.6|39526.6|39555.5|39515.5|0
1742342100000|2025-03-18 23:55:00|39560|39520|39560.1|39520.1|39564|39524|39554.2|39514.2|0
1742342400000|2025-03-19 00:00:00|39561.4|39521.4|39568.7|39528.7|39570.7|39530.7|39555.7|39515.7|0
1742342700000|2025-03-19 00:05:00|39569.4|39529.4|39573.2|39533.2|39575.9|39535.9|39565.5|39525.5|0
1742343000000|2025-03-19 00:10:00|39572|39532|39577.2|39537.2|39577.8|39537.8|39569.4|39529.4|0
1742343300000|2025-03-19 00:15:00|39577.8|39537.8|39610.1|39570.1|39616.5|39576.5|39577.2|39537.2|0
1742343600000|2025-03-19 00:20:00|39610.2|39570.2|39630.1|39590.1|39630.2|39590.2|39604.2|39564.2|0
1742343900000|2025-03-19 00:25:00|39626.9|39586.9|39629.7|39589.7|39640|39600|39623.3|39583.3|0
1742344200000|2025-03-19 00:30:00|39629.8|39589.8|39629.8|39589.8|39629.9|39589.9|39623.3|39583.3|0
1742344500000|2025-03-19 00:35:00|39629.9|39589.9|39642.9|39602.9|39652.5|39612.5|39629.9|39589.9|0
1742344800000|2025-03-19 00:40:00|39642.8|39602.8|39652.6|39612.6|39655.8|39615.8|39642.8|39602.8|0
1742345100000|2025-03-19 00:45:00|39652.7|39612.7|39657.9|39617.9|39657.9|39617.9|39649.4|39609.4|0
1742345400000|2025-03-19 00:50:00|39657.8|39617.8|39658.1|39618.1|39671.1|39631.1|39654.7|39614.7|0
1742345700000|2025-03-19 00:55:00|39658|39618|39664.2|39624.2|39670.9|39630.9|39651.4|39611.4|0
1742346000000|2025-03-19 01:00:00|39658|39618|39645.3|39605.3|39658|39618|39645.1|39605.1|0
1742346300000|2025-03-19 01:05:00|39645.2|39605.2|39632.5|39592.5|39645.4|39605.4|39632.3|39592.3|0
1742346600000|2025-03-19 01:10:00|39635.6|39595.6|39638.7|39598.7|39645.5|39605.5|39635.6|39595.6|0
1742346900000|2025-03-19 01:15:00|39638.8|39598.8|39638.5|39598.5|39651.3|39611.3|39638.5|39598.5|0
1742347200000|2025-03-19 01:20:00|39638.4|39598.4|39651.2|39611.2|39654.5|39614.5|39638.4|39598.4|0
1742347500000|2025-03-19 01:25:00|39651.1|39611.1|39645|39605|39657.7|39617.7|39638.6|39598.6|0
1742347800000|2025-03-19 01:30:00|39641.8|39601.8|39644.7|39604.7|39644.9|39604.9|39628.7|39588.7|0
1742348100000|2025-03-19 01:35:00|39644.9|39604.9|39644.9|39604.9|39645|39605|39635.1|39595.1|0
1742348400000|2025-03-19 01:40:00|39645|39605|39645|39605|39651.3|39611.3|39638.6|39598.6|0
1742348700000|2025-03-19 01:45:00|39644.9|39604.9|39631.9|39591.9|39645|39605|39631.9|39591.9|0
1742349000000|2025-03-19 01:50:00|39628.7|39588.7|39632.1|39592.1|39644.9|39604.9|39625.8|39585.8|0
1742349300000|2025-03-19 01:55:00|39632.2|39592.2|39630.4|39590.4|39638.4|39598.4|39630.4|39590.4|0
1742349600000|2025-03-19 02:00:00|39630.5|39590.5|39617.7|39577.7|39636.8|39596.8|39614.6|39574.6|0
1742349900000|2025-03-19 02:05:00|39617.8|39577.8|39624.3|39584.3|39630.6|39590.6|39617.7|39577.7|0
1742350200000|2025-03-19 02:10:00|39624.4|39584.4|39621.1|39581.1|39630.7|39590.7|39617.9|39577.9|0
1742350500000|2025-03-19 02:15:00|39624.2|39584.2|39624.5|39584.5|39630.7|39590.7|39624.2|39584.2|0
1742350800000|2025-03-19 02:20:00|39624.4|39584.4|39618|39578|39624.5|39584.5|39618|39578|0
1742351100000|2025-03-19 02:25:00|39618.1|39578.1|39624.3|39584.3|39624.6|39584.6|39618|39578|0
1742351400000|2025-03-19 02:30:00|39624.2|39584.2|39630.7|39590.7|39630.7|39590.7|39617.7|39577.7|0
1742351700000|2025-03-19 02:35:00|39624.4|39584.4|39624.3|39584.3|39624.5|39584.5|39617.8|39577.8|0
1742352000000|2025-03-19 02:40:00|39624.2|39584.2|39624.3|39584.3|39630.8|39590.8|39624.1|39584.1|0
1742352300000|2025-03-19 02:45:00|39624.2|39584.2|39617.6|39577.6|39624.2|39584.2|39617.5|39577.5|0
1742352600000|2025-03-19 02:50:00|39620.7|39580.7|39617.5|39577.5|39624|39584|39617.5|39577.5|0
1742352900000|2025-03-19 02:55:00|39617.6|39577.6|39617.4|39577.4|39617.7|39577.7|39617.4|39577.4|0
1742353200000|2025-03-19 03:00:00|39617.5|39577.5|39620.9|39580.9|39624|39584|39617.5|39577.5|0
1742353500000|2025-03-19 03:05:00|39620.8|39580.8|39624.1|39584.1|39630.4|39590.4|39620.8|39580.8|0
1742353800000|2025-03-19 03:10:00|39624|39584|39624.2|39584.2|39624.2|39584.2|39620.9|39580.9|0
1742354100000|2025-03-19 03:15:00|39624.1|39584.1|39617.8|39577.8|39624.2|39584.2|39617.8|39577.8|0
1742354400000|2025-03-19 03:20:00|39617.9|39577.9|39611.4|39571.4|39617.9|39577.9|39611.3|39571.3|0
1742354700000|2025-03-19 03:25:00|39614.6|39574.6|39604.9|39564.9|39617.9|39577.9|39604.9|39564.9|0
1742355000000|2025-03-19 03:30:00|39605|39565|39617.6|39577.6|39617.6|39577.6|39601.8|39561.8|0
1742355300000|2025-03-19 03:35:00|39617.5|39577.5|39598.4|39558.4|39617.5|39577.5|39595.2|39555.2|0
1742355600000|2025-03-19 03:40:00|39598.5|39558.5|39608|39568|39611.2|39571.2|39598.4|39558.4|0
1742355900000|2025-03-19 03:45:00|39608.1|39568.1|39611.1|39571.1|39614.2|39574.2|39604.8|39564.8|0
1742356200000|2025-03-19 03:50:00|39611.2|39571.2|39608|39568|39611.3|39571.3|39604.9|39564.9|0
1742356500000|2025-03-19 03:55:00|39608.1|39568.1|39611.3|39571.3|39611.4|39571.4|39604.8|39564.8|0
1742356800000|2025-03-19 04:00:00|39611.4|39571.4|39601.6|39561.6|39611.4|39571.4|39601.6|39561.6|0
1742357100000|2025-03-19 04:05:00|39598.5|39558.5|39592.1|39552.1|39601.7|39561.7|39585.6|39545.6|0
1742357400000|2025-03-19 04:10:00|39592|39552|39592|39552|39598.3|39558.3|39592|39552|0
1742357700000|2025-03-19 04:15:00|39591.9|39551.9|39585.5|39545.5|39592|39552|39585.4|39545.4|0
1742358000000|2025-03-19 04:20:00|39585.4|39545.4|39585.6|39545.6|39585.6|39545.6|39585.4|39545.4|0
1742358300000|2025-03-19 04:25:00|39591.9|39551.9|39585.4|39545.4|39591.9|39551.9|39585.4|39545.4|0
1742358600000|2025-03-19 04:30:00|39585.5|39545.5|39579|39539|39591.9|39551.9|39579|39539|0
1742358900000|2025-03-19 04:35:00|39579.1|39539.1|39585.3|39545.3|39585.4|39545.4|39579.1|39539.1|0
1742359200000|2025-03-19 04:40:00|39585.4|39545.4|39585.3|39545.3|39585.4|39545.4|39578.8|39538.8|0
1742359500000|2025-03-19 04:45:00|39585.4|39545.4|39591.6|39551.6|39591.7|39551.7|39585.4|39545.4|0
1742359800000|2025-03-19 04:50:00|39591.7|39551.7|39591.6|39551.6|39591.7|39551.7|39578.9|39538.9|0
1742360100000|2025-03-19 04:55:00|39591.5|39551.5|39591.6|39551.6|39591.7|39551.7|39585.2|39545.2|0
1742360400000|2025-03-19 05:00:00|39591.5|39551.5|39597.7|39557.7|39597.7|39557.7|39591.3|39551.3|0
1742360700000|2025-03-19 05:05:00|39597.6|39557.6|39591.3|39551.3|39597.8|39557.8|39591.2|39551.2|0
1742361000000|2025-03-19 05:10:00|39594.5|39554.5|39610.1|39570.1|39616.7|39576.7|39594.5|39554.5|0
1742361300000|2025-03-19 05:15:00|39610.2|39570.2|39616.5|39576.5|39616.7|39576.7|39610.1|39570.1|0
1742361600000|2025-03-19 05:20:00|39616.6|39576.6|39623.2|39583.2|39623.2|39583.2|39610.2|39570.2|0
1742361900000|2025-03-19 05:25:00|39623.1|39583.1|39629.7|39589.7|39639.3|39599.3|39623.1|39583.1|0
1742362200000|2025-03-19 05:30:00|39629.8|39589.8|39636.4|39596.4|39636.4|39596.4|39629.8|39589.8|0
1742362500000|2025-03-19 05:35:00|39636.5|39596.5|39622.5|39582.5|39636.6|39596.6|39619.4|39579.4|0
1742362800000|2025-03-19 05:40:00|39622.6|39582.6|39622.5|39582.5|39625.7|39585.7|39616.1|39576.1|0
1742363100000|2025-03-19 05:45:00|39622.6|39582.6|39603.1|39563.1|39622.6|39582.6|39603.1|39563.1|0
1742363400000|2025-03-19 05:50:00|39603.2|39563.2|39590.4|39550.4|39603.3|39563.3|39590.4|39550.4|0
1742363700000|2025-03-19 05:55:00|39587.2|39547.2|39596.7|39556.7|39596.8|39556.8|39587.2|39547.2|0
1742364000000|2025-03-19 06:00:00|39593.5|39553.5|39603|39563|39603|39563|39590.1|39550.1|0
1742364300000|2025-03-19 06:05:00|39602.9|39562.9|39584|39544|39603|39563|39583.8|39543.8|0
1742364600000|2025-03-19 06:10:00|39583.9|39543.9|39564.7|39524.7|39584|39544|39564.7|39524.7|0
1742364900000|2025-03-19 06:15:00|39561.5|39521.5|39558.4|39518.4|39564.8|39524.8|39552.1|39512.1|0
1742365200000|2025-03-19 06:20:00|39558.3|39518.3|39564.8|39524.8|39565.1|39525.1|39545.7|39505.7|0
1742365500000|2025-03-19 06:25:00|39564.9|39524.9|39565.1|39525.1|39577.6|39537.6|39558.5|39518.5|0
1742365800000|2025-03-19 06:30:00|39568.2|39528.2|39571.4|39531.4|39571.4|39531.4|39539.3|39499.3|0
1742366100000|2025-03-19 06:35:00|39571.5|39531.5|39558.7|39518.7|39577.9|39537.9|39558.7|39518.7|0
1742366400000|2025-03-19 06:40:00|39555.6|39515.6|39552.5|39512.5|39558.9|39518.9|39546|39506|0
1742366700000|2025-03-19 06:45:00|39552.4|39512.4|39545.8|39505.8|39558.9|39518.9|39545.8|39505.8|0
1742367000000|2025-03-19 06:50:00|39545.9|39505.9|39549.1|39509.1|39552.3|39512.3|39533.1|39493.1|0
1742367300000|2025-03-19 06:55:00|39549.2|39509.2|39555.5|39515.5|39558.7|39518.7|39546|39506|0
1742367600000|2025-03-19 07:00:00|39510|39495|39485|39470|39515|39500|39470|39455|37
1742367900000|2025-03-19 07:05:00|39482.5|39467.5|39475|39460|39505|39490|39472.5|39457.5|47
1742368200000|2025-03-19 07:10:00|39477.5|39462.5|39457.5|39442.5|39487.5|39472.5|39452.5|39437.5|21
1742368500000|2025-03-19 07:15:00|39460|39445|39470|39455|39470|39455|39457.5|39442.5|39
1742368800000|2025-03-19 07:20:00|39472.5|39457.5|39442.5|39427.5|39480|39465|39435|39420|23
1742369100000|2025-03-19 07:25:00|39440|39425|39450|39435|39462.5|39447.5|39440|39425|14
1742369400000|2025-03-19 07:30:00|39442.5|39427.5|39405|39390|39445|39430|39405|39390|48
1742369700000|2025-03-19 07:35:00|39402.5|39387.5|39355|39340|39405|39390|39342.5|39327.5|51
1742370000000|2025-03-19 07:40:00|39357.5|39342.5|39360|39345|39380|39365|39330|39315|44
1742370300000|2025-03-19 07:45:00|39362.5|39347.5|39350|39335|39370|39355|39335|39320|589
1742370600000|2025-03-19 07:50:00|39352.5|39337.5|39330|39315|39370|39355|39327.5|39312.5|32
1742370900000|2025-03-19 07:55:00|39327.5|39312.5|39350|39335|39350|39335|39302.5|39287.5|338
1742371200000|2025-03-19 08:00:00|39345|39330|39460|39445|39485|39470|39332.5|39317.5|711
1742371500000|2025-03-19 08:05:00|39450|39435|39507.5|39492.5|39527.5|39512.5|39432.5|39417.5|414
1742371800000|2025-03-19 08:10:00|39510|39495|39505|39490|39510|39495|39452.5|39437.5|943
1742372100000|2025-03-19 08:15:00|39507.5|39492.5|39547.5|39532.5|39555|39540|39490|39475|361
1742372400000|2025-03-19 08:20:00|39545|39530|39535|39520|39555|39540|39530|39515|289
1742372700000|2025-03-19 08:25:00|39537.5|39522.5|39585|39570|39585|39570|39512.5|39497.5|249
1742373000000|2025-03-19 08:30:00|39592.5|39577.5|39632.5|39617.5|39637.5|39622.5|39582.5|39567.5|245
1742373300000|2025-03-19 08:35:00|39637.5|39622.5|39645|39630|39652.5|39637.5|39630|39615|191
1742373600000|2025-03-19 08:40:00|39650.2|39635.2|39652.7|39637.7|39682.7|39667.7|39645.2|39630.2|219
1742373900000|2025-03-19 08:45:00|39655.2|39640.2|39717.7|39702.7|39717.7|39702.7|39632.7|39617.7|186
1742374200000|2025-03-19 08:50:00|39715.2|39700.2|39747.7|39732.7|39750.2|39735.2|39707.7|39692.7|1436
1742374500000|2025-03-19 08:55:00|39745.2|39730.2|39692.7|39677.7|39745.2|39730.2|39692.7|39677.7|371
1742374800000|2025-03-19 09:00:00|39690.2|39675.2|39665.2|39650.2|39692.7|39677.7|39650.2|39635.2|172
1742375100000|2025-03-19 09:05:00|39660.2|39645.2|39687.7|39672.7|39690.2|39675.2|39645.2|39630.2|231
1742375400000|2025-03-19 09:10:00|39685.2|39670.2|39615.2|39600.2|39687.7|39672.7|39612.7|39597.7|158
1742375700000|2025-03-19 09:15:00|39617.7|39602.7|39627.7|39612.7|39642.7|39627.7|39607.7|39592.7|197
1742376000000|2025-03-19 09:20:00|39625.2|39610.2|39665.2|39650.2|39665.2|39650.2|39620.2|39605.2|193
1742376300000|2025-03-19 09:25:00|39667.7|39652.7|39682.7|39667.7|39685.2|39670.2|39667.7|39652.7|633
1742376600000|2025-03-19 09:30:00|39680.2|39665.2|39705.2|39690.2|39727.7|39712.7|39670.2|39655.2|178
1742376900000|2025-03-19 09:35:00|39707.7|39692.7|39695.2|39680.2|39712.7|39697.7|39675.2|39660.2|93
1742377200000|2025-03-19 09:40:00|39692.7|39677.7|39700.2|39685.2|39720.2|39705.2|39687.7|39672.7|151
1742377500000|2025-03-19 09:45:00|39702.7|39687.7|39690.2|39675.2|39710.2|39695.2|39677.7|39662.7|83
1742377800000|2025-03-19 09:50:00|39687.7|39672.7|39685.2|39670.2|39702.7|39687.7|39680.2|39665.2|158
1742378100000|2025-03-19 09:55:00|39682.7|39667.7|39682.7|39667.7|39687.7|39672.7|39670.2|39655.2|81
1742378400000|2025-03-19 10:00:00|39680.2|39665.2|39700.2|39685.2|39705.2|39690.2|39675.2|39660.2|106
1742378700000|2025-03-19 10:05:00|39697.7|39682.7|39695.2|39680.2|39700.2|39685.2|39675.2|39660.2|6074
1742379000000|2025-03-19 10:10:00|39692.7|39677.7|39717.7|39702.7|39730.2|39715.2|39687.7|39672.7|149
1742379300000|2025-03-19 10:15:00|39715.2|39700.2|39705.2|39690.2|39725.2|39710.2|39697.7|39682.7|667
1742379600000|2025-03-19 10:20:00|39702.7|39687.7|39665.2|39650.2|39710.2|39695.2|39662.7|39647.7|130
1742379900000|2025-03-19 10:25:00|39662.7|39647.7|39670.2|39655.2|39677.7|39662.7|39637.7|39622.7|560
1742380200000|2025-03-19 10:30:00|39667.7|39652.7|39695.2|39680.2|39697.7|39682.7|39662.7|39647.7|104
1742380500000|2025-03-19 10:35:00|39692.7|39677.7|39655.2|39640.2|39700.2|39685.2|39650.2|39635.2|1658
1742380800000|2025-03-19 10:40:00|39657.7|39642.7|39650.2|39635.2|39665.2|39650.2|39640.2|39625.2|87
1742381100000|2025-03-19 10:45:00|39652.7|39637.7|39655.2|39640.2|39670.2|39655.2|39647.7|39632.7|150
1742381400000|2025-03-19 10:50:00|39657.7|39642.7|39650.2|39635.2|39657.7|39642.7|39640.2|39625.2|635
1742381700000|2025-03-19 10:55:00|39652.7|39637.7|39655.2|39640.2|39657.7|39642.7|39627.7|39612.7|118
1742382000000|2025-03-19 11:00:00|39652.7|39637.7|39652.7|39637.7|39660.2|39645.2|39635.2|39620.2|101
1742382300000|2025-03-19 11:05:00|39650.2|39635.2|39647.7|39632.7|39665.2|39650.2|39640.2|39625.2|104
1742382600000|2025-03-19 11:10:00|39650.2|39635.2|39672.7|39657.7|39675.2|39660.2|39645.2|39630.2|351
1742382900000|2025-03-19 11:15:00|39670.2|39655.2|39655.2|39640.2|39670.2|39655.2|39635.2|39620.2|100
1742383200000|2025-03-19 11:20:00|39652.7|39637.7|39685.2|39670.2|39685.2|39670.2|39647.7|39632.7|110
1742383500000|2025-03-19 11:25:00|39682.7|39667.7|39667.7|39652.7|39690.2|39675.2|39662.7|39647.7|125
1742383800000|2025-03-19 11:30:00|39665.2|39650.2|39660.2|39645.2|39672.7|39657.7|39655.2|39640.2|52
1742384100000|2025-03-19 11:35:00|39662.7|39647.7|39667.7|39652.7|39670.2|39655.2|39645.2|39630.2|87
1742384400000|2025-03-19 11:40:00|39665.2|39650.2|39647.7|39632.7|39670.2|39655.2|39645.2|39630.2|82
1742384700000|2025-03-19 11:45:00|39645.2|39630.2|39625.2|39610.2|39650.2|39635.2|39622.7|39607.7|89
1742385000000|2025-03-19 11:50:00|39622.7|39607.7|39595.2|39580.2|39622.7|39607.7|39590.2|39575.2|624
1742385300000|2025-03-19 11:55:00|39592.7|39577.7|39602.7|39587.7|39617.7|39602.7|39542.7|39527.7|532
1742385600000|2025-03-19 12:00:00|39600.2|39585.2|39575.2|39560.2|39620.2|39605.2|39572.7|39557.7|175
1742385900000|2025-03-19 12:05:00|39570.2|39555.2|39547.7|39532.7|39590.2|39575.2|39545.2|39530.2|217
1742386200000|2025-03-19 12:10:00|39550.2|39535.2|39557.7|39542.7|39567.7|39552.7|39540.2|39525.2|108
1742386500000|2025-03-19 12:15:00|39555.2|39540.2|39522.7|39507.7|39567.7|39552.7|39520.2|39505.2|201
1742386800000|2025-03-19 12:20:00|39525.2|39510.2|39550.2|39535.2|39550.2|39535.2|39510.2|39495.2|142
1742387100000|2025-03-19 12:25:00|39547.7|39532.7|39555.2|39540.2|39560.2|39545.2|39540.2|39525.2|134
1742387400000|2025-03-19 12:30:00|39557.7|39542.7|39567.7|39552.7|39570.2|39555.2|39550.2|39535.2|85
1742387700000|2025-03-19 12:35:00|39570.2|39555.2|39547.7|39532.7|39580.2|39565.2|39535.2|39520.2|94
1742388000000|2025-03-19 12:40:00|39543.2|39528.2|39578.2|39563.2|39580.7|39565.7|39540.7|39525.7|1687
1742388300000|2025-03-19 12:45:00|39575.7|39560.7|39555.7|39540.7|39588.2|39573.2|39555.7|39540.7|163
1742388600000|2025-03-19 12:50:00|39558.2|39543.2|39555.7|39540.7|39570.7|39555.7|39550.7|39535.7|40
1742388900000|2025-03-19 12:55:00|39553.2|39538.2|39520.7|39505.7|39558.2|39543.2|39518.2|39503.2|281
1742389200000|2025-03-19 13:00:00|39523.2|39508.2|39478.2|39463.2|39525.7|39510.7|39478.2|39463.2|103
1742389500000|2025-03-19 13:05:00|39480.7|39465.7|39525.7|39510.7|39530.7|39515.7|39480.7|39465.7|204
1742389800000|2025-03-19 13:10:00|39523.2|39508.2|39495.7|39480.7|39535.7|39520.7|39490.7|39475.7|1109
1742390100000|2025-03-19 13:15:00|39498.2|39483.2|39510.7|39495.7|39510.7|39495.7|39490.7|39475.7|80
1742390400000|2025-03-19 13:20:00|39508.2|39493.2|39505.7|39490.7|39518.2|39503.2|39478.2|39463.2|1076
1742390700000|2025-03-19 13:25:00|39503.2|39488.2|39523.2|39508.2|39523.2|39508.2|39490.7|39475.7|123
1742391000000|2025-03-19 13:30:00|39520.7|39505.7|39513.2|39498.2|39530.7|39515.7|39488.2|39473.2|150
1742391300000|2025-03-19 13:35:00|39510.7|39495.7|39503.2|39488.2|39525.7|39510.7|39498.2|39483.2|238
1742391600000|2025-03-19 13:40:00|39505.7|39490.7|39470.7|39455.7|39515.7|39500.7|39460.7|39445.7|153
1742391900000|2025-03-19 13:45:00|39468.2|39453.2|39518.2|39503.2|39518.2|39503.2|39465.7|39450.7|1008
1742392200000|2025-03-19 13:50:00|39520.7|39505.7|39520.7|39505.7|39523.2|39508.2|39485.7|39470.7|149
1742392500000|2025-03-19 13:55:00|39518.2|39503.2|39518.2|39503.2|39543.2|39528.2|39515.7|39500.7|157
1742392800000|2025-03-19 14:00:00|39520.7|39505.7|39535.7|39520.7|39538.2|39523.2|39515.7|39500.7|153
1742393100000|2025-03-19 14:05:00|39533.2|39518.2|39555.7|39540.7|39560.7|39545.7|39523.2|39508.2|126
1742393400000|2025-03-19 14:10:00|39558.2|39543.2|39548.2|39533.2|39565.7|39550.7|39545.7|39530.7|688
1742393700000|2025-03-19 14:15:00|39550.7|39535.7|39545.7|39530.7|39550.7|39535.7|39520.7|39505.7|4791
1742394000000|2025-03-19 14:20:00|39543.2|39528.2|39550.7|39535.7|39560.7|39545.7|39520.7|39505.7|86
1742394300000|2025-03-19 14:25:00|39548.2|39533.2|39540.7|39525.7|39560.7|39545.7|39538.2|39523.2|109
1742394600000|2025-03-19 14:30:00|39543.2|39528.2|39573.2|39558.2|39588.2|39573.2|39543.2|39528.2|117
1742394900000|2025-03-19 14:35:00|39575.7|39560.7|39585.7|39570.7|39610.7|39595.7|39575.7|39560.7|120
1742395200000|2025-03-19 14:40:00|39583.2|39568.2|39595.7|39580.7|39603.2|39588.2|39575.7|39560.7|336
1742395500000|2025-03-19 14:45:00|39593.2|39578.2|39623.2|39608.2|39630.7|39615.7|39583.2|39568.2|137
1742395800000|2025-03-19 14:50:00|39625.7|39610.7|39635.7|39620.7|39653.2|39638.2|39618.2|39603.2|691
1742396100000|2025-03-19 14:55:00|39638.2|39623.2|39645.7|39630.7|39663.2|39648.2|39633.2|39618.2|143
1742396400000|2025-03-19 15:00:00|39653.2|39638.2|39630.7|39615.7|39668.2|39653.2|39630.7|39615.7|697
1742396700000|2025-03-19 15:05:00|39625.7|39610.7|39670.7|39655.7|39675.7|39660.7|39625.7|39610.7|154
1742397000000|2025-03-19 15:10:00|39670.2|39655.2|39690.2|39675.2|39692.7|39677.7|39665.2|39650.2|157
1742397300000|2025-03-19 15:15:00|39692.7|39677.7|39650.2|39635.2|39692.7|39677.7|39650.2|39635.2|448
1742397600000|2025-03-19 15:20:00|39652.7|39637.7|39665.2|39650.2|39675.2|39660.2|39647.7|39632.7|155
1742397900000|2025-03-19 15:25:00|39662.7|39647.7|39670.2|39655.2|39685.2|39670.2|39662.7|39647.7|121
1742398200000|2025-03-19 15:30:00|39672.7|39657.7|39675.2|39660.2|39680.2|39665.2|39667.7|39652.7|126
1742398500000|2025-03-19 15:35:00|39672.7|39657.7|39685.2|39670.2|39697.7|39682.7|39672.7|39657.7|207
1742398800000|2025-03-19 15:40:00|39687.7|39672.7|39700.2|39685.2|39705.2|39690.2|39682.7|39667.7|203
1742399100000|2025-03-19 15:45:00|39702.7|39687.7|39727.7|39712.7|39730.2|39715.2|39697.7|39682.7|259
1742399400000|2025-03-19 15:50:00|39730.2|39715.2|39747.7|39732.7|39760.2|39745.2|39727.7|39712.7|259
1742399700000|2025-03-19 15:55:00|39745.2|39730.2|39722.7|39707.7|39747.7|39732.7|39720.2|39705.2|153
1742400000000|2025-03-19 16:00:00|39725.2|39710.2|39730.2|39715.2|39737.7|39722.7|39707.7|39692.7|122
1742400300000|2025-03-19 16:05:00|39727.7|39712.7|39745.2|39730.2|39757.7|39742.7|39722.7|39707.7|167
1742400600000|2025-03-19 16:10:00|39742.7|39727.7|39717.7|39702.7|39747.7|39732.7|39715.2|39700.2|210
1742400900000|2025-03-19 16:15:00|39720.2|39705.2|39740.2|39725.2|39740.2|39725.2|39710.2|39695.2|167
1742401200000|2025-03-19 16:20:00|39737.7|39722.7|39730.2|39715.2|39745.2|39730.2|39720.2|39705.2|189
1742401500000|2025-03-19 16:25:00|39732.7|39717.7|39735.2|39720.2|39745.2|39730.2|39725.2|39710.2|452
1742401800000|2025-03-19 16:30:00|39730.2|39715.2|39715.2|39700.2|39732.7|39717.7|39692.7|39677.7|452
1742402100000|2025-03-19 16:35:00|39712.7|39697.7|39715.2|39700.2|39725.2|39710.2|39705.2|39690.2|162
1742402400000|2025-03-19 16:40:00|39712.7|39697.7|39720.2|39705.2|39720.2|39705.2|39700.2|39685.2|605
1742402700000|2025-03-19 16:45:00|39722.7|39707.7|39730.2|39715.2|39735.2|39720.2|39715.2|39700.2|23
1742403000000|2025-03-19 16:50:00|39735.2|39710.2|39745.2|39725.2|39745.2|39725.2|39725.2|39700.2|32
1742403300000|2025-03-19 16:55:00|39740.2|39720.2|39745.2|39720.2|39745.2|39720.2|39725.2|39700.2|52
1742403600000|2025-03-19 17:00:00|39740.2|39715.2|39725.2|39700.2|39745.2|39725.2|39720.2|39695.2|20
1742403900000|2025-03-19 17:05:00|39730.2|39705.2|39720.2|39695.2|39730.2|39710.2|39710.2|39685.2|52
1742404200000|2025-03-19 17:10:00|39715.2|39690.2|39685.2|39660.2|39715.2|39690.2|39680.2|39655.2|92
1742404500000|2025-03-19 17:15:00|39690.2|39665.2|39675.2|39650.2|39690.2|39665.2|39665.2|39645.2|42
1742404800000|2025-03-19 17:20:00|39670.2|39645.2|39670.2|39650.2|39685.2|39660.2|39670.2|39645.2|30
1742405100000|2025-03-19 17:25:00|39675.2|39645.2|39660.2|39635.2|39675.2|39645.2|39655.2|39630.2|47
1742405400000|2025-03-19 17:30:00|39665.2|39640.2|39670.2|39645.2|39670.2|39645.2|39645.2|39625.2|18
1742405700000|2025-03-19 17:35:00|39665.2|39650.2|39725.2|39700.2|39725.2|39705.2|39665.2|39650.2|142
1742406000000|2025-03-19 17:40:00|39720.2|39695.2|39710.2|39690.2|39730.2|39705.2|39710.2|39685.2|31
1742406300000|2025-03-19 17:45:00|39715.2|39695.2|39680.2|39660.2|39715.2|39695.2|39675.2|39650.2|20
1742406600000|2025-03-19 17:50:00|39685.2|39655.2|39700.2|39675.2|39705.2|39680.2|39685.2|39655.2|19
1742406900000|2025-03-19 17:55:00|39695.2|39670.2|39694.2|39666.2|39705.2|39680.2|39689.2|39661.2|75
1742407200000|2025-03-19 18:00:00|39691.7|39663.7|39710.2|39685.2|39729.2|39701.2|39689.2|39661.2|35
1742407500000|2025-03-19 18:05:00|39709.2|39681.2|39695.2|39670.2|39710.2|39685.2|39665.2|39640.2|21
1742407800000|2025-03-19 18:10:00|39690.2|39675.2|39715.2|39690.2|39735.2|39710.2|39690.2|39670.2|14
1742408100000|2025-03-19 18:15:00|39720.2|39695.2|39700.2|39675.2|39735.2|39710.2|39700.2|39675.2|12
1742408400000|2025-03-19 18:20:00|39699.2|39671.2|39700.2|39675.2|39710.2|39690.2|39680.2|39655.2|8
1742408700000|2025-03-19 18:25:00|39705.2|39680.2|39675.2|39650.2|39705.2|39680.2|39670.2|39645.2|15
1742409000000|2025-03-19 18:30:00|39680.2|39655.2|39705.2|39680.2|39745.2|39720.2|39680.2|39655.2|26
1742409300000|2025-03-19 18:35:00|39709.2|39681.2|39700.2|39675.2|39729.2|39701.2|39695.2|39670.2|14
1742409600000|2025-03-19 18:40:00|39704.2|39676.2|39740.2|39715.2|39745.2|39720.2|39680.2|39655.2|16
1742409900000|2025-03-19 18:45:00|39735.2|39710.2|39725.2|39700.2|39745.2|39720.2|39715.2|39690.2|15
1742410200000|2025-03-19 18:50:00|39730.2|39705.2|39750.2|39725.2|39764.2|39736.2|39730.2|39705.2|31
1742410500000|2025-03-19 18:55:00|39754.2|39726.2|39785.2|39760.2|39795.2|39770.2|39745.2|39720.2|48
1742410800000|2025-03-19 19:00:00|39780.2|39765.2|39790.2|39765.2|39795.2|39770.2|39770.2|39750.2|51
1742411100000|2025-03-19 19:05:00|39785.2|39770.2|39860.2|39835.2|39860.2|39840.2|39785.2|39770.2|192
1742411400000|2025-03-19 19:10:00|39855.2|39830.2|39830.2|39805.2|39870.2|39845.2|39815.2|39790.2|69
1742411700000|2025-03-19 19:15:00|39835.2|39810.2|39820.2|39795.2|39845.2|39820.2|39809.2|39781.2|25
1742412000000|2025-03-19 19:20:00|39819.2|39800.2|39790.2|39765.2|39820.2|39800.2|39775.2|39755.2|21
1742412300000|2025-03-19 19:25:00|39795.2|39770.2|39730.2|39715.2|39795.2|39770.2|39715.2|39690.2|45
1742412600000|2025-03-19 19:30:00|39732.7|39717.7|39755.2|39740.2|39762.7|39747.7|39732.7|39717.7|77
1742412900000|2025-03-19 19:35:00|39757.7|39742.7|39765.2|39750.2|39775.2|39760.2|39735.2|39720.2|11
1742413200000|2025-03-19 19:40:00|39767.7|39752.7|39792.7|39777.7|39797.7|39782.7|39760.2|39745.2|15
1742413500000|2025-03-19 19:45:00|39790.2|39775.2|39782.7|39767.7|39790.2|39775.2|39770.2|39755.2|20
1742413800000|2025-03-19 19:50:00|39780.2|39765.2|39757.7|39742.7|39780.2|39765.2|39722.7|39707.7|26
1742414100000|2025-03-19 19:55:00|39755.2|39740.2|39737.7|39722.7|39757.7|39742.7|39730.2|39715.2|9
1742414400000|2025-03-19 20:00:00|39740.2|39725.2|39750.2|39735.2|39752.7|39737.7|39737.7|39722.7|3
1742414700000|2025-03-19 20:05:00|39757.7|39742.7|39752.7|39737.7|39765.2|39750.2|39750.2|39735.2|20
1742415000000|2025-03-19 20:10:00|39757.7|39742.7|39760.2|39745.2|39760.2|39745.2|39757.7|39742.7|13
1742415300000|2025-03-19 20:15:00|39757.7|39742.7|39757.7|39742.7|39757.7|39742.7|39757.7|39742.7|0
1742415600000|2025-03-19 20:20:00|39765.2|39750.2|39765.2|39750.2|39770.2|39755.2|39765.2|39750.2|12
1742415900000|2025-03-19 20:25:00|39767.7|39752.7|39785.2|39770.2|39785.2|39770.2|39765.2|39750.2|17
1742416200000|2025-03-19 20:30:00|39787.7|39772.7|39785.2|39770.2|39787.7|39772.7|39782.7|39767.7|9
1742416500000|2025-03-19 20:35:00|39787.7|39772.7|39812.7|39797.7|39817.7|39802.7|39785.2|39770.2|40
1742416800000|2025-03-19 20:40:00|39810.2|39795.2|39807.7|39792.7|39810.2|39795.2|39802.7|39787.7|1
1742417100000|2025-03-19 20:45:00|39802.7|39787.7|39802.7|39787.7|39817.7|39802.7|39802.7|39787.7|12
1742417400000|2025-03-19 20:50:00|39800.2|39785.2|39802.7|39787.7|39802.7|39787.7|39795.2|39780.2|1
1742417700000|2025-03-19 20:55:00|39805.2|39790.2|39825.2|39810.2|39837.7|39822.7|39802.7|39787.7|20
1742418000000|2025-03-19 21:00:00|39817|39777|39823.3|39783.3|39823.3|39783.3|39817|39777|1537
1742418300000|2025-03-19 21:05:00|39824|39784|39821|39781|39824|39784|39821|39781|0
1742418600000|2025-03-19 21:10:00|39821.6|39781.6|39824.3|39784.3|39824.9|39784.9|39821|39781|0
1742418900000|2025-03-19 21:15:00|39824.9|39784.9|39824.9|39784.9|39826.9|39786.9|39823|39783|0
1742419200000|2025-03-19 21:20:00|39824.3|39784.3|39824.9|39784.9|39825.6|39785.6|39824.3|39784.3|0
1742419500000|2025-03-19 21:25:00|39825.6|39785.6|39826.9|39786.9|39826.9|39786.9|39824.9|39784.9|0
1742419800000|2025-03-19 21:30:00|39826.8|39786.8|39825.6|39785.6|39827.5|39787.5|39825.6|39785.6|0
1742420100000|2025-03-19 21:35:00|39826.2|39786.2|39826.2|39786.2|39828.2|39788.2|39826.2|39786.2|0
1742420400000|2025-03-19 21:40:00|39826.9|39786.9|39826.2|39786.2|39828.2|39788.2|39826.2|39786.2|0
1742420700000|2025-03-19 21:45:00|39826.9|39786.9|39826.9|39786.9|39827.5|39787.5|39824.3|39784.3|0
1742421000000|2025-03-19 21:50:00|39826.2|39786.2|39826.9|39786.9|39826.9|39786.9|39826.2|39786.2|0
1742421300000|2025-03-19 21:55:00|39827.5|39787.5|39827.5|39787.5|39828.2|39788.2|39826.9|39786.9|0
1742421600000|2025-03-19 22:00:00|39826.9|39786.9|39836.7|39796.7|39840.6|39800.6|39826.9|39786.9|0
1742421900000|2025-03-19 22:05:00|39836.6|39796.6|39860.6|39820.6|39861.1|39821.1|39828.8|39788.8|0
1742422200000|2025-03-19 22:10:00|39859.3|39819.3|39883.4|39843.4|39883.4|39843.4|39859.3|39819.3|0
1742422500000|2025-03-19 22:15:00|39883.5|39843.5|39873|39833|39884.7|39844.7|39870.4|39830.4|0
1742422800000|2025-03-19 22:20:00|39873.1|39833.1|39875.6|39835.6|39876.9|39836.9|39873|39833|0
1742423100000|2025-03-19 22:25:00|39875.7|39835.7|39883.4|39843.4|39888|39848|39875.6|39835.6|0
1742423400000|2025-03-19 22:30:00|39883.5|39843.5|39884.8|39844.8|39886.7|39846.7|39876.9|39836.9|0
1742423700000|2025-03-19 22:35:00|39884.7|39844.7|39892.8|39852.8|39894.5|39854.5|39884.7|39844.7|0
1742424000000|2025-03-19 22:40:00|39892.9|39852.9|39892.8|39852.8|39894.1|39854.1|39892.8|39852.8|0
1742424300000|2025-03-19 22:45:00|39891.5|39851.5|39913|39873|39915.6|39875.6|39891.5|39851.5|0
1742424600000|2025-03-19 22:50:00|39913.1|39873.1|39894.3|39854.3|39915|39875|39894.3|39854.3|0
1742424900000|2025-03-19 22:55:00|39895|39855|39885.8|39845.8|39895.6|39855.6|39880.6|39840.6|0
1742425200000|2025-03-19 23:00:00|39886.5|39846.5|39879.3|39839.3|39891.1|39851.1|39875.4|39835.4|0
1742425500000|2025-03-19 23:05:00|39880|39840|39880.8|39840.8|39887.1|39847.1|39874.3|39834.3|0
1742425800000|2025-03-19 23:10:00|39880.2|39840.2|39873|39833|39880.2|39840.2|39870.4|39830.4|0
1742426100000|2025-03-19 23:15:00|39872.4|39832.4|39873.7|39833.7|39878.2|39838.2|39870.4|39830.4|0
1742426400000|2025-03-19 23:20:00|39874.3|39834.3|39877.6|39837.6|39878.2|39838.2|39870.4|39830.4|0
1742426700000|2025-03-19 23:25:00|39878.2|39838.2|39880.8|39840.8|39883.4|39843.4|39878.2|39838.2|0
1742427000000|2025-03-19 23:30:00|39880.9|39840.9|39880.8|39840.8|39882.1|39842.1|39872.4|39832.4|0
1742427300000|2025-03-19 23:35:00|39880.9|39840.9|39884.1|39844.1|39890.6|39850.6|39875.6|39835.6|0
1742427600000|2025-03-19 23:40:00|39884.8|39844.8|39885.4|39845.4|39890.6|39850.6|39882.1|39842.1|0
1742427900000|2025-03-19 23:45:00|39884.1|39844.1|39889.3|39849.3|39891.9|39851.9|39884.1|39844.1|0
1742428200000|2025-03-19 23:50:00|39889.4|39849.4|39890.6|39850.6|39891.9|39851.9|39888|39848|0
1742428500000|2025-03-19 23:55:00|39889.3|39849.3|39898.4|39858.4|39901.7|39861.7|39888|39848|0
1742428800000|2025-03-20 00:00:00|39898.5|39858.5|39891.9|39851.9|39906.9|39866.9|39886.7|39846.7|0
1742429100000|2025-03-20 00:05:00|39890.6|39850.6|39893.2|39853.2|39897.1|39857.1|39888|39848|0
1742429400000|2025-03-20 00:10:00|39891.9|39851.9|39886.7|39846.7|39893.2|39853.2|39881.7|39841.7|0
1742429700000|2025-03-20 00:15:00|39885.4|39845.4|39869.1|39829.1|39885.4|39845.4|39843.7|39803.7|0
1742430000000|2025-03-20 00:20:00|39869.2|39829.2|39879.7|39839.7|39885.9|39845.9|39866.8|39826.8|0
1742430300000|2025-03-20 00:25:00|39882.8|39842.8|39886.3|39846.3|39898.9|39858.9|39879.7|39839.7|0
1742430600000|2025-03-20 00:30:00|39892.6|39852.6|39923.1|39883.1|39924.5|39884.5|39879.8|39839.8|0
1742430900000|2025-03-20 00:35:00|39919.9|39879.9|39904|39864|39923.2|39883.2|39903.9|39863.9|0
1742431200000|2025-03-20 00:40:00|39904.1|39864.1|39897.8|39857.8|39910.5|39870.5|39891.4|39851.4|0
1742431500000|2025-03-20 00:45:00|39904.1|39864.1|39904|39864|39910.6|39870.6|39903.9|39863.9|0
1742431800000|2025-03-20 00:50:00|39904.1|39864.1|39885.1|39845.1|39904.1|39864.1|39878.7|39838.7|0
1742432100000|2025-03-20 00:55:00|39882|39842|39885.1|39845.1|39885.2|39845.2|39878.7|39838.7|0
1742432400000|2025-03-20 01:00:00|39885.2|39845.2|39859.8|39819.8|39885.2|39845.2|39859.8|39819.8|0
1742432700000|2025-03-20 01:05:00|39859.7|39819.7|39853.4|39813.4|39859.9|39819.9|39853.4|39813.4|0
1742433000000|2025-03-20 01:10:00|39847.1|39807.1|39885.3|39845.3|39885.4|39845.4|39847.1|39807.1|0
1742433300000|2025-03-20 01:15:00|39888.5|39848.5|39879|39839|39891.6|39851.6|39872.7|39832.7|0
1742433600000|2025-03-20 01:20:00|39879.1|39839.1|39878.9|39838.9|39879.1|39839.1|39866.2|39826.2|0
1742433900000|2025-03-20 01:25:00|39878.8|39838.8|39866.1|39826.1|39878.9|39838.9|39866.1|39826.1|0
1742434200000|2025-03-20 01:30:00|39859.8|39819.8|39853.4|39813.4|39859.8|39819.8|39847|39807|0
1742434500000|2025-03-20 01:35:00|39853.3|39813.3|39859.6|39819.6|39859.7|39819.7|39847|39807|0
1742434800000|2025-03-20 01:40:00|39856.5|39816.5|39834.3|39794.3|39859.8|39819.8|39834.2|39794.2|0
1742435100000|2025-03-20 01:45:00|39834.2|39794.2|39840.6|39800.6|39846.9|39806.9|39834.2|39794.2|0
1742435400000|2025-03-20 01:50:00|39840.5|39800.5|39840.4|39800.4|39840.6|39800.6|39827.7|39787.7|0
1742435700000|2025-03-20 01:55:00|39840.5|39800.5|39834.1|39794.1|39853.2|39813.2|39833.9|39793.9|0
1742436000000|2025-03-20 02:00:00|39834|39794|39853.2|39813.2|39869|39829|39834|39794|0
1742436300000|2025-03-20 02:05:00|39853.3|39813.3|39850|39810|39859.6|39819.6|39846.9|39806.9|0
1742436600000|2025-03-20 02:10:00|39846.9|39806.9|39853.6|39813.6|39863|39823|39840.3|39800.3|0
1742436900000|2025-03-20 02:15:00|39856.7|39816.7|39847.3|39807.3|39856.8|39816.8|39847.1|39807.1|0
1742437200000|2025-03-20 02:20:00|39850.5|39810.5|39847.4|39807.4|39860|39820|39847.2|39807.2|0
1742437500000|2025-03-20 02:25:00|39850.6|39810.6|39847.8|39807.8|39860.6|39820.6|39844.6|39804.6|0
1742437800000|2025-03-20 02:30:00|39847.7|39807.7|39847.8|39807.8|39854.3|39814.3|39847.7|39807.7|0
1742438100000|2025-03-20 02:35:00|39844.6|39804.6|39841.3|39801.3|39844.6|39804.6|39834.8|39794.8|0
1742438400000|2025-03-20 02:40:00|39841.4|39801.4|39841.4|39801.4|39850.9|39810.9|39841.3|39801.3|0
1742438700000|2025-03-20 02:45:00|39841.5|39801.5|39828.6|39788.6|39841.5|39801.5|39828.5|39788.5|0
1742439000000|2025-03-20 02:50:00|39828.7|39788.7|39844.7|39804.7|39848|39808|39828.7|39788.7|0
1742439300000|2025-03-20 02:55:00|39841.6|39801.6|39841.5|39801.5|39844.7|39804.7|39841.5|39801.5|0
1742439600000|2025-03-20 03:00:00|39844.7|39804.7|39848.2|39808.2|39854.5|39814.5|39841.6|39801.6|0
1742439900000|2025-03-20 03:05:00|39848.1|39808.1|39848.3|39808.3|39848.4|39808.4|39841.8|39801.8|0
1742440200000|2025-03-20 03:10:00|39848.4|39808.4|39861.4|39821.4|39861.4|39821.4|39848.4|39808.4|0
1742440500000|2025-03-20 03:15:00|39864.6|39824.6|39867.7|39827.7|39874.1|39834.1|39861.2|39821.2|0
1742440800000|2025-03-20 03:20:00|39867.6|39827.6|39851.7|39811.7|39867.6|39827.6|39848.6|39808.6|0
1742441100000|2025-03-20 03:25:00|39848.6|39808.6|39842.2|39802.2|39854.9|39814.9|39842.2|39802.2|0
1742441400000|2025-03-20 03:30:00|39842.3|39802.3|39845.5|39805.5|39845.5|39805.5|39835.8|39795.8|0
1742441700000|2025-03-20 03:35:00|39845.4|39805.4|39848.6|39808.6|39848.7|39808.7|39842.2|39802.2|0
1742442000000|2025-03-20 03:40:00|39848.5|39808.5|39848.6|39808.6|39854.9|39814.9|39845.3|39805.3|0
1742442300000|2025-03-20 03:45:00|39842.3|39802.3|39816.9|39776.9|39842.4|39802.4|39816.9|39776.9|0
1742442600000|2025-03-20 03:50:00|39820.1|39780.1|39823.2|39783.2|39826.4|39786.4|39813.7|39773.7|0
1742442900000|2025-03-20 03:55:00|39823.1|39783.1|39826.4|39786.4|39826.4|39786.4|39816.8|39776.8|0
1742443200000|2025-03-20 04:00:00|39823.2|39783.2|39823.1|39783.1|39823.2|39783.2|39823|39783|0
1742443500000|2025-03-20 04:05:00|39820|39780|39820|39780|39823.2|39783.2|39816.8|39776.8|0
1742443800000|2025-03-20 04:10:00|39816.8|39776.8|39819.9|39779.9|39820|39780|39816.7|39776.7|0
1742444100000|2025-03-20 04:15:00|39820|39780|39823.2|39783.2|39823.2|39783.2|39816.8|39776.8|0
1742444400000|2025-03-20 04:20:00|39823.3|39783.3|39829.6|39789.6|39829.6|39789.6|39823.2|39783.2|0
1742444700000|2025-03-20 04:25:00|39829.7|39789.7|39829.7|39789.7|39836.1|39796.1|39829.7|39789.7|0
1742445000000|2025-03-20 04:30:00|39829.8|39789.8|39817.1|39777.1|39836.1|39796.1|39817.1|39777.1|0
1742445300000|2025-03-20 04:35:00|39817|39777|39823|39783|39823|39783|39804.1|39764.1|0
1742445600000|2025-03-20 04:40:00|39819.9|39779.9|39829.1|39789.1|39829.2|39789.2|39810.2|39770.2|0
1742445900000|2025-03-20 04:45:00|39829.2|39789.2|39835.6|39795.6|39835.6|39795.6|39829.1|39789.1|0
1742446200000|2025-03-20 04:50:00|39835.7|39795.7|39845.1|39805.1|39848.3|39808.3|39835.7|39795.7|0
1742446500000|2025-03-20 04:55:00|39841.9|39801.9|39842|39802|39848.3|39808.3|39841.9|39801.9|0
1742446800000|2025-03-20 05:00:00|39841.9|39801.9|39823|39783|39841.9|39801.9|39823|39783|0
1742447100000|2025-03-20 05:05:00|39822.9|39782.9|39810.4|39770.4|39822.9|39782.9|39810.3|39770.3|0
1742447400000|2025-03-20 05:10:00|39810.5|39770.5|39797.9|39757.9|39810.5|39770.5|39797.8|39757.8|0
1742447700000|2025-03-20 05:15:00|39798|39758|39801|39761|39801.1|39761.1|39788.3|39748.3|0
1742448000000|2025-03-20 05:20:00|39797.8|39757.8|39797.9|39757.9|39797.9|39757.9|39785.1|39745.1|0
1742448300000|2025-03-20 05:25:00|39797.8|39757.8|39804.2|39764.2|39804.3|39764.3|39797.8|39757.8|0
1742448600000|2025-03-20 05:30:00|39804.1|39764.1|39807.4|39767.4|39807.5|39767.5|39804.1|39764.1|0
1742448900000|2025-03-20 05:35:00|39807.5|39767.5|39798|39758|39807.5|39767.5|39797.9|39757.9|0
1742449200000|2025-03-20 05:40:00|39797.9|39757.9|39797.9|39757.9|39804.3|39764.3|39791.5|39751.5|0
1742449500000|2025-03-20 05:45:00|39801.1|39761.1|39810.6|39770.6|39816.9|39776.9|39801.1|39761.1|0
1742449800000|2025-03-20 05:50:00|39810.7|39770.7|39807.5|39767.5|39810.8|39770.8|39804.3|39764.3|0
1742450100000|2025-03-20 05:55:00|39807.6|39767.6|39804.6|39764.6|39817.2|39777.2|39804.4|39764.4|0
1742450400000|2025-03-20 06:00:00|39804.5|39764.5|39810.9|39770.9|39817.2|39777.2|39804.3|39764.3|0
1742450700000|2025-03-20 06:05:00|39814|39774|39798.1|39758.1|39817.2|39777.2|39791.7|39751.7|0
1742451000000|2025-03-20 06:10:00|39798|39758|39797.9|39757.9|39810.8|39770.8|39797.9|39757.9|0
1742451300000|2025-03-20 06:15:00|39797.8|39757.8|39791.6|39751.6|39804.3|39764.3|39791.5|39751.5|0
1742451600000|2025-03-20 06:20:00|39791.7|39751.7|39791.5|39751.5|39807.5|39767.5|39788.4|39748.4|0
1742451900000|2025-03-20 06:25:00|39791.4|39751.4|39772.2|39732.2|39791.4|39751.4|39765.9|39725.9|0
1742452200000|2025-03-20 06:30:00|39775.4|39735.4|39778.1|39738.1|39787.6|39747.6|39771.7|39731.7|0
1742452500000|2025-03-20 06:35:00|39774.9|39734.9|39758.9|39718.9|39778.1|39738.1|39755.7|39715.7|0
1742452800000|2025-03-20 06:40:00|39755.7|39715.7|39772.1|39732.1|39772.1|39732.1|39755.6|39715.6|0
1742453100000|2025-03-20 06:45:00|39772|39732|39752.9|39712.9|39772.1|39732.1|39752.9|39712.9|0
1742453400000|2025-03-20 06:50:00|39753|39713|39746.5|39706.5|39753|39713|39737.2|39697.2|0
1742453700000|2025-03-20 06:55:00|39749.6|39709.6|39736.8|39696.8|39752.8|39712.8|39730.5|39690.5|0
1742454000000|2025-03-20 07:00:00|39758.3|39743.3|39740.8|39725.8|39758.3|39743.3|39738.3|39723.3|15
1742454300000|2025-03-20 07:05:00|39750.8|39735.8|39770.8|39755.8|39775.8|39760.8|39743.3|39728.3|31
1742454600000|2025-03-20 07:10:00|39773.3|39758.3|39768.3|39753.3|39775.8|39760.8|39765.8|39750.8|41
1742454900000|2025-03-20 07:15:00|39770.8|39755.8|39753.3|39738.3|39783.3|39768.3|39753.3|39738.3|21
1742455200000|2025-03-20 07:20:00|39750.8|39735.8|39768.3|39753.3|39768.3|39753.3|39740.8|39725.8|7
1742455500000|2025-03-20 07:25:00|39765.8|39750.8|39763.3|39748.3|39770.8|39755.8|39753.3|39738.3|4
1742455800000|2025-03-20 07:30:00|39760.8|39745.8|39753.3|39738.3|39763.3|39748.3|39753.3|39738.3|10
1742456100000|2025-03-20 07:35:00|39755.8|39740.8|39758.3|39743.3|39758.3|39743.3|39733.3|39718.3|11
1742456400000|2025-03-20 07:40:00|39755.8|39740.8|39763.3|39748.3|39770.8|39755.8|39753.3|39738.3|13
1742456700000|2025-03-20 07:45:00|39765.8|39750.8|39785.8|39770.8|39788.3|39773.3|39748.3|39733.3|8
1742457000000|2025-03-20 07:50:00|39783.3|39768.3|39798.3|39783.3|39805.8|39790.8|39783.3|39768.3|19
1742457300000|2025-03-20 07:55:00|39803.3|39788.3|39768.3|39753.3|39803.3|39788.3|39768.3|39753.3|55
1742457600000|2025-03-20 08:00:00|39765.8|39750.8|39718.3|39703.3|39808.3|39793.3|39685.8|39670.8|645
1742457900000|2025-03-20 08:05:00|39715.8|39700.8|39750.8|39735.8|39768.3|39753.3|39663.3|39648.3|283
1742458200000|2025-03-20 08:10:00|39753.3|39738.3|39798.3|39783.3|39818.3|39803.3|39743.3|39728.3|166
1742458500000|2025-03-20 08:15:00|39800.8|39785.8|39793.3|39778.3|39818.3|39803.3|39758.3|39743.3|286
1742458800000|2025-03-20 08:20:00|39795.8|39780.8|39785.8|39770.8|39813.3|39798.3|39775.8|39760.8|94
1742459100000|2025-03-20 08:25:00|39783.3|39768.3|39763.3|39748.3|39783.3|39768.3|39738.3|39723.3|96
1742459400000|2025-03-20 08:30:00|39765.8|39750.8|39813.3|39798.3|39818.3|39803.3|39760.8|39745.8|176
1742459700000|2025-03-20 08:35:00|39810.8|39795.8|39808.3|39793.3|39830.8|39815.8|39803.3|39788.3|921
1742460000000|2025-03-20 08:40:00|39809.5|39794.5|39762|39747|39814.5|39799.5|39759.5|39744.5|411
1742460300000|2025-03-20 08:45:00|39764.5|39749.5|39674.5|39659.5|39764.5|39749.5|39667|39652|187
1742460600000|2025-03-20 08:50:00|39672|39657|39639.5|39624.5|39682|39667|39627|39612|123
1742460900000|2025-03-20 08:55:00|39637|39622|39539.5|39524.5|39639.5|39624.5|39539.5|39524.5|122
1742461200000|2025-03-20 09:00:00|39537|39522|39482|39467|39544.5|39529.5|39434.5|39419.5|300
1742461500000|2025-03-20 09:05:00|39487|39472|39509.5|39494.5|39564.5|39549.5|39487|39472|174
1742461800000|2025-03-20 09:10:00|39512|39497|39382|39367|39519.5|39504.5|39374.5|39359.5|306
1742462100000|2025-03-20 09:15:00|39384.5|39369.5|39344.5|39329.5|39424.5|39409.5|39329.5|39314.5|354
1742462400000|2025-03-20 09:20:00|39347|39332|39269.5|39254.5|39354.5|39339.5|39264.5|39249.5|545
1742462700000|2025-03-20 09:25:00|39272|39257|39312|39297|39329.5|39314.5|39252|39237|243
1742463000000|2025-03-20 09:30:00|39314.5|39299.5|39247|39232|39332|39317|39237|39222|366
1742463300000|2025-03-20 09:35:00|39249.5|39234.5|39219.5|39204.5|39252|39237|39207|39192|192
1742463600000|2025-03-20 09:40:00|39217|39202|39239.5|39224.5|39274.5|39259.5|39214.5|39199.5|77
1742463900000|2025-03-20 09:45:00|39237|39222|39144.5|39129.5|39249.5|39234.5|39134.5|39119.5|122
1742464200000|2025-03-20 09:50:00|39147|39132|39134.5|39119.5|39172|39157|39124.5|39109.5|193
1742464500000|2025-03-20 09:55:00|39132|39117|39224.5|39209.5|39244.5|39229.5|39129.5|39114.5|125
1742464800000|2025-03-20 10:00:00|39229.5|39214.5|39209.5|39194.5|39249.5|39234.5|39199.5|39184.5|176
1742465100000|2025-03-20 10:05:00|39207|39192|39127|39112|39224.5|39209.5|39119.5|39104.5|111
1742465400000|2025-03-20 10:10:00|39129.5|39114.5|39069.5|39054.5|39132|39117|39052|39037|266
1742465700000|2025-03-20 10:15:00|39067|39052|39034.5|39019.5|39102|39087|39034.5|39019.5|198
1742466000000|2025-03-20 10:20:00|39029.5|39014.5|38974.5|38959.5|39039.5|39024.5|38949.5|38934.5|313
1742466300000|2025-03-20 10:25:00|38972|38957|38989.5|38974.5|39012|38997|38959.5|38944.5|179
1742466600000|2025-03-20 10:30:00|38987|38972|39044.5|39029.5|39049.5|39034.5|38979.5|38964.5|158
1742466900000|2025-03-20 10:35:00|39047|39032|39024.5|39009.5|39064.5|39049.5|39014.5|38999.5|82
1742467200000|2025-03-20 10:40:00|39027|39012|39024.5|39009.5|39039.5|39024.5|39007|38992|120
1742467500000|2025-03-20 10:45:00|39027|39012|39067|39052|39077|39062|39019.5|39004.5|175
1742467800000|2025-03-20 10:50:00|39069.5|39054.5|39112|39097|39122|39107|39069.5|39054.5|148
1742468100000|2025-03-20 10:55:00|39117|39102|39157|39142|39172|39157|39112|39097|52
1742468400000|2025-03-20 11:00:00|39159.5|39144.5|39134.5|39119.5|39172|39157|39134.5|39119.5|96
1742468700000|2025-03-20 11:05:00|39139.5|39124.5|39119.5|39104.5|39157|39142|39119.5|39104.5|47
1742469000000|2025-03-20 11:10:00|39122|39107|39074.5|39059.5|39127|39112|39064.5|39049.5|144
1742469300000|2025-03-20 11:15:00|39077|39062|39117|39102|39122|39107|39059.5|39044.5|138
1742469600000|2025-03-20 11:20:00|39114.5|39099.5|39067|39052|39119.5|39104.5|39064.5|39049.5|44
1742469900000|2025-03-20 11:25:00|39064.5|39049.5|39034.5|39019.5|39069.5|39054.5|39027|39012|39
1742470200000|2025-03-20 11:30:00|39032|39017|39077|39062|39079.5|39064.5|38999.5|38984.5|604
1742470500000|2025-03-20 11:35:00|39079.5|39064.5|39089.5|39074.5|39117|39102|39079.5|39064.5|55
1742470800000|2025-03-20 11:40:00|39087|39072|39139.5|39124.5|39144.5|39129.5|39082|39067|110
1742471100000|2025-03-20 11:45:00|39142|39127|39147|39132|39157|39142|39142|39127|40
1742471400000|2025-03-20 11:50:00|39144.5|39129.5|39164.5|39149.5|39172|39157|39142|39127|87
1742471700000|2025-03-20 11:55:00|39162|39147|39137|39122|39167|39152|39134.5|39119.5|50
1742472000000|2025-03-20 12:00:00|39134.5|39119.5|39134.5|39119.5|39157|39142|39127|39112|44
1742472300000|2025-03-20 12:05:00|39132|39117|39127|39112|39154.5|39139.5|39119.5|39104.5|37
1742472600000|2025-03-20 12:10:00|39124.5|39109.5|39104.5|39089.5|39127|39112|39092|39077|278
1742472900000|2025-03-20 12:15:00|39107|39092|39102|39087|39112|39097|39092|39077|54
1742473200000|2025-03-20 12:20:00|39104.5|39089.5|39082|39067|39104.5|39089.5|39079.5|39064.5|50
1742473500000|2025-03-20 12:25:00|39079.5|39064.5|39072|39057|39089.5|39074.5|39069.5|39054.5|39
1742473800000|2025-03-20 12:30:00|39074.5|39059.5|39069.5|39054.5|39092|39077|39069.5|39054.5|103
1742474100000|2025-03-20 12:35:00|39067|39052|39059.5|39044.5|39067|39052|39042|39027|46
1742474400000|2025-03-20 12:40:00|39062.4|39047.4|39082.4|39067.4|39084.9|39069.9|39062.4|39047.4|85
1742474700000|2025-03-20 12:45:00|39079.9|39064.9|39092.4|39077.4|39092.4|39077.4|39074.9|39059.9|41
1742475000000|2025-03-20 12:50:00|39094.9|39079.9|39127.4|39112.4|39127.4|39112.4|39087.4|39072.4|100
1742475300000|2025-03-20 12:55:00|39129.9|39114.9|39129.9|39114.9|39157.4|39142.4|39122.4|39107.4|50
1742475600000|2025-03-20 13:00:00|39127.4|39112.4|39109.9|39094.9|39139.9|39124.9|39109.9|39094.9|93
1742475900000|2025-03-20 13:05:00|39107.4|39092.4|39034.9|39019.9|39107.4|39092.4|39027.4|39012.4|39
1742476200000|2025-03-20 13:10:00|39037.4|39022.4|39062.4|39047.4|39072.4|39057.4|39027.4|39012.4|92
1742476500000|2025-03-20 13:15:00|39064.9|39049.9|39057.4|39042.4|39064.9|39049.9|39034.9|39019.9|51
1742476800000|2025-03-20 13:20:00|39054.9|39039.9|39042.4|39027.4|39054.9|39039.9|39034.9|39019.9|97
1742477100000|2025-03-20 13:25:00|39044.9|39029.9|39059.9|39044.9|39069.9|39054.9|39044.9|39029.9|29
1742477400000|2025-03-20 13:30:00|39062.4|39047.4|39049.9|39034.9|39084.9|39069.9|39034.9|39019.9|97
1742477700000|2025-03-20 13:35:00|39047.4|39032.4|39109.9|39094.9|39109.9|39094.9|39034.9|39019.9|355
1742478000000|2025-03-20 13:40:00|39112.4|39097.4|39109.9|39094.9|39147.4|39132.4|39102.4|39087.4|77
1742478300000|2025-03-20 13:45:00|39114.9|39099.9|39137.4|39122.4|39147.4|39132.4|39109.9|39094.9|335
1742478600000|2025-03-20 13:50:00|39134.9|39119.9|39137.4|39122.4|39157.4|39142.4|39129.9|39114.9|160
1742478900000|2025-03-20 13:55:00|39139.9|39124.9|39162.4|39147.4|39172.4|39157.4|39134.9|39119.9|84
1742479200000|2025-03-20 14:00:00|39159.9|39144.9|39212.4|39197.4|39232.4|39217.4|39159.9|39144.9|134
1742479500000|2025-03-20 14:05:00|39214.9|39199.9|39167.4|39152.4|39214.9|39199.9|39164.9|39149.9|96
1742479800000|2025-03-20 14:10:00|39164.9|39149.9|39184.9|39169.9|39184.9|39169.9|39139.9|39124.9|148
1742480100000|2025-03-20 14:15:00|39187.4|39172.4|39212.4|39197.4|39219.9|39204.9|39174.9|39159.9|63
1742480400000|2025-03-20 14:20:00|39209.9|39194.9|39219.9|39204.9|39224.9|39209.9|39199.9|39184.9|74
1742480700000|2025-03-20 14:25:00|39222.4|39207.4|39239.9|39224.9|39244.9|39229.9|39219.9|39204.9|69
1742481000000|2025-03-20 14:30:00|39242.4|39227.4|39182.4|39167.4|39247.4|39232.4|39182.4|39167.4|129
1742481300000|2025-03-20 14:35:00|39179.9|39164.9|39174.9|39159.9|39212.4|39197.4|39157.4|39142.4|115
1742481600000|2025-03-20 14:40:00|39172.4|39157.4|39189.9|39174.9|39199.9|39184.9|39164.9|39149.9|189
1742481900000|2025-03-20 14:45:00|39192.4|39177.4|39209.9|39194.9|39214.9|39199.9|39179.9|39164.9|62
1742482200000|2025-03-20 14:50:00|39207.4|39192.4|39239.9|39224.9|39239.9|39224.9|39194.9|39179.9|109
1742482500000|2025-03-20 14:55:00|39237.4|39222.4|39252.4|39237.4|39269.9|39254.9|39237.4|39222.4|289
1742482800000|2025-03-20 15:00:00|39254.9|39239.9|39264.9|39249.9|39267.4|39252.4|39252.4|39237.4|130
1742483100000|2025-03-20 15:05:00|39262.4|39247.4|39277.4|39262.4|39282.4|39267.4|39262.4|39247.4|52
1742483400000|2025-03-20 15:10:00|39278.2|39263.2|39275.7|39260.7|39295.7|39280.7|39265.7|39250.7|96
1742483700000|2025-03-20 15:15:00|39273.2|39258.2|39260.7|39245.7|39273.2|39258.2|39255.7|39240.7|134
1742484000000|2025-03-20 15:20:00|39258.2|39243.2|39260.7|39245.7|39285.7|39270.7|39250.7|39235.7|42
1742484300000|2025-03-20 15:25:00|39263.2|39248.2|39218.2|39203.2|39263.2|39248.2|39213.2|39198.2|123
1742484600000|2025-03-20 15:30:00|39215.7|39200.7|39135.7|39120.7|39215.7|39200.7|39133.2|39118.2|147
1742484900000|2025-03-20 15:35:00|39133.2|39118.2|39158.2|39143.2|39160.7|39145.7|39123.2|39108.2|64
1742485200000|2025-03-20 15:40:00|39160.7|39145.7|39213.2|39198.2|39213.2|39198.2|39158.2|39143.2|101
1742485500000|2025-03-20 15:45:00|39215.7|39200.7|39215.7|39200.7|39220.7|39205.7|39203.2|39188.2|51
1742485800000|2025-03-20 15:50:00|39213.2|39198.2|39203.2|39188.2|39220.7|39205.7|39195.7|39180.7|420
1742486100000|2025-03-20 15:55:00|39200.7|39185.7|39185.7|39170.7|39200.7|39185.7|39160.7|39145.7|71
1742486400000|2025-03-20 16:00:00|39183.2|39168.2|39228.2|39213.2|39255.7|39240.7|39183.2|39168.2|103
1742486700000|2025-03-20 16:05:00|39230.7|39215.7|39208.2|39193.2|39238.2|39223.2|39208.2|39193.2|52
1742487000000|2025-03-20 16:10:00|39205.7|39190.7|39235.7|39220.7|39238.2|39223.2|39180.7|39165.7|54
1742487300000|2025-03-20 16:15:00|39233.2|39218.2|39248.2|39233.2|39253.2|39238.2|39225.7|39210.7|151
1742487600000|2025-03-20 16:20:00|39250.7|39235.7|39228.2|39213.2|39250.7|39235.7|39228.2|39213.2|175
1742487900000|2025-03-20 16:25:00|39225.7|39210.7|39193.2|39178.2|39225.7|39210.7|39188.2|39173.2|445
1742488200000|2025-03-20 16:30:00|39195.7|39180.7|39195.7|39180.7|39218.2|39203.2|39185.7|39170.7|226
1742488500000|2025-03-20 16:35:00|39193.2|39178.2|39163.2|39148.2|39198.2|39183.2|39148.2|39133.2|191
1742488800000|2025-03-20 16:40:00|39160.7|39145.7|39160.7|39145.7|39168.2|39153.2|39148.2|39133.2|62
1742489100000|2025-03-20 16:45:00|39163.2|39148.2|39153.2|39138.2|39168.2|39153.2|39153.2|39138.2|269
1742489400000|2025-03-20 16:50:00|39158.2|39133.2|39173.2|39148.2|39173.2|39148.2|39153.2|39133.2|33
1742489700000|2025-03-20 16:55:00|39177.2|39149.2|39153.2|39128.2|39178.2|39153.2|39153.2|39128.2|238
1742490000000|2025-03-20 17:00:00|39158.2|39133.2|39183.2|39158.2|39187.2|39159.2|39153.2|39129.2|28
1742490300000|2025-03-20 17:05:00|39187.2|39159.2|39203.2|39178.2|39212.2|39188.2|39187.2|39159.2|21
1742490600000|2025-03-20 17:10:00|39193.2|39183.2|39198.2|39173.2|39203.2|39183.2|39188.2|39164.2|13
1742490900000|2025-03-20 17:15:00|39193.2|39169.2|39183.2|39158.2|39198.2|39173.2|39173.2|39148.2|11
1742491200000|2025-03-20 17:20:00|39178.2|39153.2|39153.2|39128.2|39183.2|39158.2|39153.2|39128.2|10
1742491500000|2025-03-20 17:25:00|39152.2|39133.2|39113.2|39088.2|39152.2|39133.2|39112.2|39084.2|26
1742491800000|2025-03-20 17:30:00|39118.2|39093.2|39148.2|39123.2|39153.2|39128.2|39118.2|39088.2|17
1742492100000|2025-03-20 17:35:00|39152.2|39124.2|39158.2|39133.2|39158.2|39133.2|39143.2|39118.2|6
1742492400000|2025-03-20 17:40:00|39157.2|39129.2|39162.2|39134.2|39162.2|39134.2|39147.2|39119.2|22
1742492700000|2025-03-20 17:45:00|39158.2|39133.2|39168.2|39143.2|39178.2|39153.2|39158.2|39133.2|19
1742493000000|2025-03-20 17:50:00|39173.2|39153.2|39158.2|39133.2|39183.2|39158.2|39158.2|39133.2|7
1742493300000|2025-03-20 17:55:00|39157.2|39129.2|39153.2|39128.2|39157.2|39133.2|39143.2|39118.2|4
1742493600000|2025-03-20 18:00:00|39157.2|39129.2|39162.2|39134.2|39163.2|39138.2|39157.2|39129.2|17
1742493900000|2025-03-20 18:05:00|39158.2|39133.2|39157.2|39129.2|39163.2|39138.2|39157.2|39129.2|2
1742494200000|2025-03-20 18:10:00|39158.2|39133.2|39163.2|39138.2|39182.2|39154.2|39158.2|39133.2|7
1742494500000|2025-03-20 18:15:00|39167.2|39139.2|39148.2|39128.2|39172.2|39144.2|39148.2|39128.2|7
1742494800000|2025-03-20 18:20:00|39152.2|39123.2|39133.2|39108.2|39152.2|39124.2|39128.2|39103.2|8
1742495100000|2025-03-20 18:25:00|39137.2|39109.2|39108.2|39083.2|39137.2|39109.2|39108.2|39083.2|6
1742495400000|2025-03-20 18:30:00|39103.2|39078.2|39103.2|39078.2|39107.2|39079.2|39088.2|39063.2|8
1742495700000|2025-03-20 18:35:00|39108.2|39083.2|39137.2|39109.2|39138.2|39113.2|39108.2|39083.2|15
1742496000000|2025-03-20 18:40:00|39133.2|39108.2|39123.2|39098.2|39133.2|39113.2|39118.2|39098.2|8
1742496300000|2025-03-20 18:45:00|39118.2|39093.2|39138.2|39113.2|39138.2|39113.2|39118.2|39093.2|11
1742496600000|2025-03-20 18:50:00|39142.2|39118.2|39173.2|39148.2|39173.2|39148.2|39142.2|39113.2|15
1742496900000|2025-03-20 18:55:00|39177.2|39149.2|39137.2|39109.2|39182.2|39154.2|39137.2|39109.2|16
1742497200000|2025-03-20 19:00:00|39139.7|39111.7|39147.2|39119.2|39159.7|39133.2|39138.2|39111.7|2
1742497500000|2025-03-20 19:05:00|39149.7|39121.7|39153.2|39128.2|39168.2|39143.2|39147.2|39119.2|1
1742497800000|2025-03-20 19:10:00|39157.2|39129.2|39183.2|39158.2|39187.2|39159.2|39157.2|39129.2|8
1742498100000|2025-03-20 19:15:00|39178.2|39163.2|39193.2|39168.2|39197.2|39169.2|39178.2|39154.2|8
1742498400000|2025-03-20 19:20:00|39198.2|39173.2|39203.2|39178.2|39203.2|39183.2|39198.2|39173.2|7
1742498700000|2025-03-20 19:25:00|39202.2|39174.2|39143.2|39128.2|39202.2|39174.2|39143.2|39123.2|22
1742499000000|2025-03-20 19:30:00|39145.7|39130.7|39160.7|39145.7|39168.2|39153.2|39145.7|39130.7|7
1742499300000|2025-03-20 19:35:00|39158.2|39143.2|39168.2|39153.2|39178.2|39163.2|39155.7|39140.7|5
1742499600000|2025-03-20 19:40:00|39170.7|39155.7|39183.2|39168.2|39183.2|39168.2|39165.7|39150.7|9
1742499900000|2025-03-20 19:45:00|39185.7|39170.7|39210.7|39195.7|39210.7|39195.7|39185.7|39170.7|4
1742500200000|2025-03-20 19:50:00|39208.2|39193.2|39183.2|39168.2|39210.7|39195.7|39170.7|39155.7|7
1742500500000|2025-03-20 19:55:00|39185.7|39170.7|39163.2|39148.2|39188.2|39173.2|39163.2|39148.2|7
1742500800000|2025-03-20 20:00:00|39160.7|39145.7|39170.7|39155.7|39173.2|39158.2|39145.7|39130.7|12
1742501100000|2025-03-20 20:05:00|39175.7|39160.7|39165.7|39150.7|39178.2|39163.2|39153.2|39138.2|29
1742501400000|2025-03-20 20:10:00|39168.2|39153.2|39160.7|39145.7|39168.2|39153.2|39160.7|39145.7|1
1742501700000|2025-03-20 20:15:00|39163.2|39148.2|39168.2|39153.2|39170.7|39155.7|39160.7|39145.7|4
1742502000000|2025-03-20 20:20:00|39165.7|39150.7|39153.2|39138.2|39165.7|39150.7|39138.2|39123.2|23
1742502300000|2025-03-20 20:25:00|39155.7|39140.7|39150.7|39135.7|39158.2|39143.2|39150.7|39135.7|0
1742502600000|2025-03-20 20:30:00|39153.2|39138.2|39155.7|39140.7|39155.7|39140.7|39153.2|39138.2|0
1742502900000|2025-03-20 20:35:00|39158.2|39143.2|39130.7|39115.7|39158.2|39143.2|39128.2|39113.2|14
1742503200000|2025-03-20 20:40:00|39133.2|39118.2|39130.7|39115.7|39140.7|39125.7|39128.2|39113.2|5
1742503500000|2025-03-20 20:45:00|39133.2|39118.2|39135.7|39120.7|39135.7|39120.7|39133.2|39118.2|2
1742503800000|2025-03-20 20:50:00|39133.2|39118.2|39125.7|39110.7|39135.7|39120.7|39125.7|39110.7|4
1742504100000|2025-03-20 20:55:00|39133.2|39118.2|39145.7|39130.7|39155.7|39140.7|39120.7|39105.7|19
1742504400000|2025-03-20 21:00:00|39162|39122|39173.1|39133.1|39174.4|39134.4|39162|39122|0
1742504700000|2025-03-20 21:05:00|39173.7|39133.7|39173.1|39133.1|39173.7|39133.7|39173.1|39133.1|0
1742505000000|2025-03-20 21:10:00|39173.8|39133.8|39176.3|39136.3|39176.3|39136.3|39171.2|39131.2|0
1742505300000|2025-03-20 21:15:00|39175.7|39135.7|39178.9|39138.9|39180.2|39140.2|39175.1|39135.1|0
1742505600000|2025-03-20 21:20:00|39178.8|39138.8|39174.4|39134.4|39178.8|39138.8|39174.4|39134.4|0
1742505900000|2025-03-20 21:25:00|39173.8|39133.8|39173.8|39133.8|39175.7|39135.7|39173.8|39133.8|0
1742506200000|2025-03-20 21:30:00|39174.4|39134.4|39173.7|39133.7|39175|39135|39173.1|39133.1|0
1742506500000|2025-03-20 21:35:00|39171.8|39131.8|39171.8|39131.8|39172.5|39132.5|39171.8|39131.8|0
1742506800000|2025-03-20 21:40:00|39171.7|39131.7|39169.2|39129.2|39171.7|39131.7|39168|39128|0
1742507100000|2025-03-20 21:45:00|39169.3|39129.3|39169.9|39129.9|39169.9|39129.9|39167.3|39127.3|0
1742507400000|2025-03-20 21:50:00|39169.8|39129.8|39169.3|39129.3|39170.5|39130.5|39168.6|39128.6|0
1742507700000|2025-03-20 21:55:00|39169.2|39129.2|39169.9|39129.9|39173.1|39133.1|39168.6|39128.6|0
1742508000000|2025-03-20 22:00:00|39169.7|39129.7|39173.1|39133.1|39177|39137|39162.2|39122.2|0
1742508300000|2025-03-20 22:05:00|39172.5|39132.5|39162.8|39122.8|39172.5|39132.5|39162.8|39122.8|0
1742508600000|2025-03-20 22:10:00|39162.9|39122.9|39164.1|39124.1|39166.7|39126.7|39160.9|39120.9|0
1742508900000|2025-03-20 22:15:00|39164.7|39124.7|39180.9|39140.9|39184.1|39144.1|39164.7|39124.7|0
1742509200000|2025-03-20 22:20:00|39182.1|39142.1|39180.2|39140.2|39182.1|39142.1|39171.8|39131.8|0
1742509500000|2025-03-20 22:25:00|39180.3|39140.3|39183.5|39143.5|39186|39146|39177|39137|0
1742509800000|2025-03-20 22:30:00|39184.7|39144.7|39187.3|39147.3|39189.9|39149.9|39178.3|39138.3|0
1742510100000|2025-03-20 22:35:00|39186.7|39146.7|39191.2|39151.2|39192.5|39152.5|39184.7|39144.7|0
1742510400000|2025-03-20 22:40:00|39191.1|39151.1|39187.3|39147.3|39191.2|39151.2|39181.5|39141.5|0
1742510700000|2025-03-20 22:45:00|39186|39146|39178.3|39138.3|39186|39146|39177.6|39137.6|0
1742511000000|2025-03-20 22:50:00|39177.6|39137.6|39171.8|39131.8|39177.6|39137.6|39170.6|39130.6|0
1742511300000|2025-03-20 22:55:00|39171.9|39131.9|39170.6|39130.6|39173.8|39133.8|39166.7|39126.7|0
1742511600000|2025-03-20 23:00:00|39170.5|39130.5|39154.5|39114.5|39171.8|39131.8|39153.2|39113.2|0
1742511900000|2025-03-20 23:05:00|39155.7|39115.7|39140.8|39100.8|39157|39117|39133.7|39093.7|0
1742512200000|2025-03-20 23:10:00|39141.4|39101.4|39140.1|39100.1|39144.6|39104.6|39140.1|39100.1|0
1742512500000|2025-03-20 23:15:00|39140.2|39100.2|39131.1|39091.1|39142|39102|39129.8|39089.8|0
1742512800000|2025-03-20 23:20:00|39131.7|39091.7|39129.8|39089.8|39134.3|39094.3|39129.1|39089.1|0
1742513100000|2025-03-20 23:25:00|39129.9|39089.9|39137.5|39097.5|39142|39102|39129.9|39089.9|0
1742513400000|2025-03-20 23:30:00|39136.2|39096.2|39140.1|39100.1|39142|39102|39127.9|39087.9|0
1742513700000|2025-03-20 23:35:00|39139.5|39099.5|39139.7|39099.7|39144.2|39104.2|39138.4|39098.4|0
1742514000000|2025-03-20 23:40:00|39140.3|39100.3|39146.1|39106.1|39148.1|39108.1|39140.3|39100.3|0
1742514300000|2025-03-20 23:45:00|39146.2|39106.2|39154.5|39114.5|39157.7|39117.7|39145.5|39105.5|0
1742514600000|2025-03-20 23:50:00|39155.2|39115.2|39163.5|39123.5|39167.4|39127.4|39152.6|39112.6|0
1742514900000|2025-03-20 23:55:00|39163.6|39123.6|39166.1|39126.1|39171.2|39131.2|39163.6|39123.6|0
1742515200000|2025-03-21 00:00:00|39164.8|39124.8|39186.7|39146.7|39188|39148|39158.4|39118.4|0
1742515500000|2025-03-21 00:05:00|39186.8|39146.8|39195.1|39155.1|39197.7|39157.7|39186.8|39146.8|0
1742515800000|2025-03-21 00:10:00|39193.8|39153.8|39197.7|39157.7|39200.2|39160.2|39191.5|39151.5|0
1742516100000|2025-03-21 00:15:00|39199|39159|39208.2|39168.2|39208.3|39168.3|39190.2|39150.2|0
1742516400000|2025-03-21 00:20:00|39208.3|39168.3|39214.4|39174.4|39221|39181|39208.2|39168.2|0
1742516700000|2025-03-21 00:25:00|39208.2|39168.2|39195.5|39155.5|39208.2|39168.2|39182.9|39142.9|0
1742517000000|2025-03-21 00:30:00|39189.3|39149.3|39195.7|39155.7|39202.3|39162.3|39189.3|39149.3|0
1742517300000|2025-03-21 00:35:00|39195.8|39155.8|39195.7|39155.7|39202|39162|39195.5|39155.5|0
1742517600000|2025-03-21 00:40:00|39195.6|39155.6|39183.1|39143.1|39195.6|39155.6|39183|39143|0
1742517900000|2025-03-21 00:45:00|39180|39140|39170.7|39130.7|39180|39140|39164.4|39124.4|0
1742518200000|2025-03-21 00:50:00|39170.8|39130.8|39164.7|39124.7|39177.1|39137.1|39164.4|39124.4|0
1742518500000|2025-03-21 00:55:00|39167.8|39127.8|39170.7|39130.7|39177.1|39137.1|39164.5|39124.5|0
1742518800000|2025-03-21 01:00:00|39164.5|39124.5|39176.9|39136.9|39189.6|39149.6|39164.5|39124.5|0
1742519100000|2025-03-21 01:05:00|39177|39137|39180.1|39140.1|39189.4|39149.4|39170.6|39130.6|0
1742519400000|2025-03-21 01:10:00|39180|39140|39164.4|39124.4|39183.3|39143.3|39158.1|39118.1|0
1742519700000|2025-03-21 01:15:00|39164.5|39124.5|39176.8|39136.8|39176.9|39136.9|39164.5|39124.5|0
1742520000000|2025-03-21 01:20:00|39183|39143|39183.2|39143.2|39183.3|39143.3|39176.8|39136.8|0
1742520300000|2025-03-21 01:25:00|39183.1|39143.1|39183.4|39143.4|39186.6|39146.6|39176.8|39136.8|0
1742520600000|2025-03-21 01:30:00|39183.5|39143.5|39177.4|39137.4|39183.6|39143.6|39170.8|39130.8|0
1742520900000|2025-03-21 01:35:00|39177.3|39137.3|39190.1|39150.1|39190.2|39150.2|39177.3|39137.3|0
1742521200000|2025-03-21 01:40:00|39190|39150|39183.7|39143.7|39190.1|39150.1|39183.6|39143.6|0
1742521500000|2025-03-21 01:45:00|39183.6|39143.6|39177.3|39137.3|39189.9|39149.9|39177.3|39137.3|0
1742521800000|2025-03-21 01:50:00|39177.4|39137.4|39183.7|39143.7|39183.9|39143.9|39177.4|39137.4|0
1742522100000|2025-03-21 01:55:00|39183.8|39143.8|39196.2|39156.2|39196.2|39156.2|39177.4|39137.4|0
1742522400000|2025-03-21 02:00:00|39196.1|39156.1|39196|39156|39202.4|39162.4|39189.9|39149.9|0
1742522700000|2025-03-21 02:05:00|39202.2|39162.2|39189.7|39149.7|39202.3|39162.3|39189.6|39149.6|0
1742523000000|2025-03-21 02:10:00|39189.6|39149.6|39183.4|39143.4|39189.7|39149.7|39176.9|39136.9|0
1742523300000|2025-03-21 02:15:00|39180.3|39140.3|39170.6|39130.6|39180.3|39140.3|39170.6|39130.6|0
1742523600000|2025-03-21 02:20:00|39170.5|39130.5|39170.2|39130.2|39170.5|39130.5|39170.2|39130.2|0
1742523900000|2025-03-21 02:25:00|39170.3|39130.3|39183|39143|39183.1|39143.1|39170.3|39130.3|0
1742524200000|2025-03-21 02:30:00|39183.1|39143.1|39170.4|39130.4|39183.1|39143.1|39170.4|39130.4|0
1742524500000|2025-03-21 02:35:00|39170.5|39130.5|39170.6|39130.6|39176.9|39136.9|39170.4|39130.4|0
1742524800000|2025-03-21 02:40:00|39170.7|39130.7|39152|39112|39170.7|39130.7|39148.8|39108.8|0
1742525100000|2025-03-21 02:45:00|39152.1|39112.1|39183.4|39143.4|39183.5|39143.5|39152|39112|0
1742525400000|2025-03-21 02:50:00|39183.5|39143.5|39177.3|39137.3|39183.6|39143.6|39177.3|39137.3|0
1742525700000|2025-03-21 02:55:00|39177.2|39137.2|39152.1|39112.1|39177.2|39137.2|39145.9|39105.9|0
1742526000000|2025-03-21 03:00:00|39152.2|39112.2|39132.9|39092.9|39152.2|39112.2|39129.7|39089.7|0
1742526300000|2025-03-21 03:05:00|39133|39093|39132.9|39092.9|39139.3|39099.3|39126.6|39086.6|0
1742526600000|2025-03-21 03:10:00|39133|39093|39139.1|39099.1|39139.2|39099.2|39126.4|39086.4|0
1742526900000|2025-03-21 03:15:00|39139|39099|39123.4|39083.4|39139.1|39099.1|39116.9|39076.9|0
1742527200000|2025-03-21 03:20:00|39126.5|39086.5|39126.8|39086.8|39133|39093|39120.2|39080.2|0
1742527500000|2025-03-21 03:25:00|39126.9|39086.9|39123.7|39083.7|39133.2|39093.2|39117.3|39077.3|0
1742527800000|2025-03-21 03:30:00|39123.6|39083.6|39120.4|39080.4|39126.9|39086.9|39114.1|39074.1|0
1742528100000|2025-03-21 03:35:00|39120.5|39080.5|39120.5|39080.5|39126.7|39086.7|39107.9|39067.9|0
1742528400000|2025-03-21 03:40:00|39114.3|39074.3|39120.5|39080.5|39120.5|39080.5|39114.2|39074.2|0
1742528700000|2025-03-21 03:45:00|39117.3|39077.3|39126.7|39086.7|39126.8|39086.8|39114.2|39074.2|0
1742529000000|2025-03-21 03:50:00|39126.6|39086.6|39114.2|39074.2|39126.7|39086.7|39114|39074|0
1742529300000|2025-03-21 03:55:00|39114.3|39074.3|39107.7|39067.7|39120.6|39080.6|39101.4|39061.4|0
1742529600000|2025-03-21 04:00:00|39107.6|39067.6|39108|39068|39108|39068|39107.6|39067.6|0
1742529900000|2025-03-21 04:05:00|39107.9|39067.9|39114.4|39074.4|39120.7|39080.7|39107.9|39067.9|0
1742530200000|2025-03-21 04:10:00|39114.3|39074.3|39114.4|39074.4|39120.6|39080.6|39114.3|39074.3|0
1742530500000|2025-03-21 04:15:00|39114.3|39074.3|39114.4|39074.4|39120.6|39080.6|39108|39068|0
1742530800000|2025-03-21 04:20:00|39117.5|39077.5|39108|39068|39120.7|39080.7|39107.9|39067.9|0
1742531100000|2025-03-21 04:25:00|39111.1|39071.1|39114.3|39074.3|39120.6|39080.6|39107.9|39067.9|0
1742531400000|2025-03-21 04:30:00|39120.5|39080.5|39114|39074|39120.5|39080.5|39114|39074|0
1742531700000|2025-03-21 04:35:00|39114.1|39074.1|39107.7|39067.7|39114.2|39074.2|39107.7|39067.7|0
1742532000000|2025-03-21 04:40:00|39107.6|39067.6|39101.2|39061.2|39107.6|39067.6|39101.1|39061.1|0
1742532300000|2025-03-21 04:45:00|39104.3|39064.3|39095|39055|39107.5|39067.5|39094.9|39054.9|0
1742532600000|2025-03-21 04:50:00|39098.1|39058.1|39094.7|39054.7|39101.3|39061.3|39094.7|39054.7|0
1742532900000|2025-03-21 04:55:00|39094.8|39054.8|39100.7|39060.7|39101.2|39061.2|39088.2|39048.2|0
1742533200000|2025-03-21 05:00:00|39094.4|39054.4|39094.4|39054.4|39097.6|39057.6|39081.8|39041.8|0
1742533500000|2025-03-21 05:05:00|39094.3|39054.3|39075.3|39035.3|39094.4|39054.4|39075.2|39035.2|0
1742533800000|2025-03-21 05:10:00|39075.2|39035.2|39080.3|39040.3|39094.3|39054.3|39075.2|39035.2|0
1742534100000|2025-03-21 05:15:00|39080.4|39040.4|39099.5|39059.5|39099.7|39059.7|39080.4|39040.4|0
1742534400000|2025-03-21 05:20:00|39099.6|39059.6|39080.8|39040.8|39099.6|39059.6|39080.8|39040.8|0
1742534700000|2025-03-21 05:25:00|39087|39047|39087|39047|39087.2|39047.2|39086.9|39046.9|0
1742535000000|2025-03-21 05:30:00|39087.1|39047.1|39093.2|39053.2|39093.3|39053.3|39086.8|39046.8|0
1742535300000|2025-03-21 05:35:00|39093.1|39053.1|39055|39015|39093.3|39053.3|39054.8|39014.8|0
1742535600000|2025-03-21 05:40:00|39061.3|39021.3|39023.4|38983.4|39061.4|39021.4|39023.4|38983.4|0
1742535900000|2025-03-21 05:45:00|39029.6|38989.6|39010.6|38970.6|39035.9|38995.9|39010.6|38970.6|0
1742536200000|2025-03-21 05:50:00|39010.7|38970.7|39017.7|38977.7|39023.8|38983.8|39010.7|38970.7|0
1742536500000|2025-03-21 05:55:00|39011.5|38971.5|39017.9|38977.9|39017.9|38977.9|38998.9|38958.9|0
1742536800000|2025-03-21 06:00:00|39011.6|38971.6|39005.6|38965.6|39011.9|38971.9|38986.7|38946.7|0
1742537100000|2025-03-21 06:05:00|39005.5|38965.5|38992.9|38952.9|39011.8|38971.8|38992.8|38952.8|0
1742537400000|2025-03-21 06:10:00|38999.1|38959.1|39005.6|38965.6|39005.6|38965.6|38992.8|38952.8|0
1742537700000|2025-03-21 06:15:00|39005.5|38965.5|38993|38953|39005.5|38965.5|38993|38953|0
1742538000000|2025-03-21 06:20:00|38993.1|38953.1|39005.2|38965.2|39005.2|38965.2|38986.8|38946.8|0
1742538300000|2025-03-21 06:25:00|39005.1|38965.1|39010.8|38970.8|39023.5|38983.5|38998.9|38958.9|0
1742538600000|2025-03-21 06:30:00|39010.9|38970.9|39007.5|38967.5|39023.5|38983.5|39004.4|38964.4|0
1742538900000|2025-03-21 06:35:00|39004.4|38964.4|39048.8|39008.8|39048.8|39008.8|39001.2|38961.2|0
1742539200000|2025-03-21 06:40:00|39048.9|39008.9|39048.6|39008.6|39055|39015|39042.2|39002.2|0
1742539500000|2025-03-21 06:45:00|39049|39009|39064.7|39024.7|39067.9|39027.9|39048.9|39008.9|0
1742539800000|2025-03-21 06:50:00|39061.6|39021.6|39093.3|39053.3|39093.3|39053.3|39061.6|39021.6|0
1742540100000|2025-03-21 06:55:00|39093.2|39053.2|39112.3|39072.3|39112.3|39072.3|39093.2|39053.2|0
1742540400000|2025-03-21 07:00:00|39165.8|39150.8|39135.8|39120.8|39190.8|39175.8|39135.8|39120.8|55
1742540700000|2025-03-21 07:05:00|39138.3|39123.3|39120.8|39105.8|39143.3|39128.3|39120.8|39105.8|25
1742541000000|2025-03-21 07:10:00|39123.3|39108.3|39143.3|39128.3|39150.8|39135.8|39120.8|39105.8|7
1742541300000|2025-03-21 07:15:00|39140.8|39125.8|39115.8|39100.8|39140.8|39125.8|39105.8|39090.8|15
1742541600000|2025-03-21 07:20:00|39118.3|39103.3|39093.3|39078.3|39123.3|39108.3|39085.8|39070.8|13
1742541900000|2025-03-21 07:25:00|39090.8|39075.8|39080.8|39065.8|39098.3|39083.3|39075.8|39060.8|11
1742542200000|2025-03-21 07:30:00|39083.3|39068.3|39035.8|39020.8|39085.8|39070.8|39033.3|39018.3|19
1742542500000|2025-03-21 07:35:00|39033.3|39018.3|39030.8|39015.8|39035.8|39020.8|39005.8|38990.8|46
1742542800000|2025-03-21 07:40:00|39028.3|39013.3|39018.3|39003.3|39035.8|39020.8|39010.8|38995.8|51
1742543100000|2025-03-21 07:45:00|39020.8|39005.8|39020.8|39005.8|39053.3|39038.3|39010.8|38995.8|90
1742543400000|2025-03-21 07:50:00|39023.3|39008.3|39038.3|39023.3|39100.8|39085.8|39023.3|39008.3|157
1742543700000|2025-03-21 07:55:00|39033.3|39018.3|39033.3|39018.3|39058.3|39043.3|39015.8|39000.8|207
1742544000000|2025-03-21 08:00:00|39025.8|39010.8|39163.3|39148.3|39185.8|39170.8|38970.8|38955.8|821
1742544300000|2025-03-21 08:05:00|39165.8|39150.8|39170.8|39155.8|39240.8|39225.8|39158.3|39143.3|337
1742544600000|2025-03-21 08:10:00|39175.8|39160.8|39168.3|39153.3|39223.3|39208.3|39160.8|39145.8|183
1742544900000|2025-03-21 08:15:00|39170.8|39155.8|39078.3|39063.3|39175.8|39160.8|39075.8|39060.8|214
1742545200000|2025-03-21 08:20:00|39075.8|39060.8|38993.3|38978.3|39093.3|39078.3|38973.3|38958.3|364
1742545500000|2025-03-21 08:25:00|38990.8|38975.8|38958.3|38943.3|39028.3|39013.3|38923.3|38908.3|397
1742545800000|2025-03-21 08:30:00|38960.8|38945.8|38918.3|38903.3|38960.8|38945.8|38893.3|38878.3|276
1742546100000|2025-03-21 08:35:00|38920.8|38905.8|38998.3|38983.3|39030.8|39015.8|38920.8|38905.8|169
1742546400000|2025-03-21 08:40:00|39001.2|38986.2|38946.2|38931.2|39033.7|39018.7|38926.2|38911.2|143
1742546700000|2025-03-21 08:45:00|38943.7|38928.7|39023.7|39008.7|39031.2|39016.2|38941.2|38926.2|181
1742547000000|2025-03-21 08:50:00|39026.2|39011.2|39111.2|39096.2|39123.7|39108.7|39026.2|39011.2|203
1742547300000|2025-03-21 08:55:00|39113.7|39098.7|39093.7|39078.7|39128.7|39113.7|39088.7|39073.7|114
1742547600000|2025-03-21 09:00:00|39091.2|39076.2|39073.7|39058.7|39121.2|39106.2|39053.7|39038.7|79
1742547900000|2025-03-21 09:05:00|39071.2|39056.2|39056.2|39041.2|39101.2|39086.2|39046.2|39031.2|110
1742548200000|2025-03-21 09:10:00|39058.7|39043.7|39053.7|39038.7|39078.7|39063.7|39016.2|39001.2|102
1742548500000|2025-03-21 09:15:00|39051.2|39036.2|38978.7|38963.7|39056.2|39041.2|38946.2|38931.2|94
1742548800000|2025-03-21 09:20:00|38976.2|38961.2|38936.2|38921.2|38978.7|38963.7|38901.2|38886.2|182
1742549100000|2025-03-21 09:25:00|38933.7|38918.7|38916.2|38901.2|38961.2|38946.2|38908.7|38893.7|80
1742549400000|2025-03-21 09:30:00|38918.7|38903.7|38968.7|38953.7|38978.7|38963.7|38871.2|38856.2|165
1742549700000|2025-03-21 09:35:00|38966.2|38951.2|38938.7|38923.7|38981.2|38966.2|38921.2|38906.2|87
1742550000000|2025-03-21 09:40:00|38941.2|38926.2|38988.7|38973.7|39003.7|38988.7|38941.2|38926.2|107
1742550300000|2025-03-21 09:45:00|38986.2|38971.2|38991.2|38976.2|39008.7|38993.7|38971.2|38956.2|60
1742550600000|2025-03-21 09:50:00|38988.7|38973.7|38946.2|38931.2|38991.2|38976.2|38946.2|38931.2|74
1742550900000|2025-03-21 09:55:00|38951.2|38936.2|38953.7|38938.7|38971.2|38956.2|38928.7|38913.7|49
1742551200000|2025-03-21 10:00:00|38961.2|38946.2|38976.2|38961.2|39001.2|38986.2|38946.2|38931.2|86
1742551500000|2025-03-21 10:05:00|38973.7|38958.7|39001.2|38986.2|39031.2|39016.2|38968.7|38953.7|108
1742551800000|2025-03-21 10:10:00|39003.7|38988.7|39018.7|39003.7|39031.2|39016.2|38981.2|38966.2|86
1742552100000|2025-03-21 10:15:00|39016.2|39001.2|39021.2|39006.2|39041.2|39026.2|39011.2|38996.2|51
1742552400000|2025-03-21 10:20:00|39018.7|39003.7|38993.7|38978.7|39021.2|39006.2|38981.2|38966.2|48
1742552700000|2025-03-21 10:25:00|38996.2|38981.2|38983.7|38968.7|39006.2|38991.2|38971.2|38956.2|49
1742553000000|2025-03-21 10:30:00|38981.2|38966.2|38966.2|38951.2|38996.2|38981.2|38958.7|38943.7|58
1742553300000|2025-03-21 10:35:00|38968.7|38953.7|38948.7|38933.7|38973.7|38958.7|38938.7|38923.7|37
1742553600000|2025-03-21 10:40:00|38951.2|38936.2|39021.2|39006.2|39036.2|39021.2|38951.2|38936.2|82
1742553900000|2025-03-21 10:45:00|39018.7|39003.7|39068.7|39053.7|39076.2|39061.2|39016.2|39001.2|78
1742554200000|2025-03-21 10:50:00|39071.2|39056.2|39123.7|39108.7|39163.7|39148.7|39071.2|39056.2|385
1742554500000|2025-03-21 10:55:00|39126.2|39111.2|39093.7|39078.7|39126.2|39111.2|39076.2|39061.2|222
1742554800000|2025-03-21 11:00:00|39096.2|39081.2|39046.2|39031.2|39121.2|39106.2|39021.2|39006.2|100
1742555100000|2025-03-21 11:05:00|39043.7|39028.7|39008.7|38993.7|39068.7|39053.7|39006.2|38991.2|82
1742555400000|2025-03-21 11:10:00|39011.2|38996.2|38998.7|38983.7|39016.2|39001.2|38961.2|38946.2|101
1742555700000|2025-03-21 11:15:00|38996.2|38981.2|39008.7|38993.7|39021.2|39006.2|38978.7|38963.7|57
1742556000000|2025-03-21 11:20:00|39013.7|38998.7|38983.7|38968.7|39033.7|39018.7|38981.2|38966.2|46
1742556300000|2025-03-21 11:25:00|38981.2|38966.2|39031.2|39016.2|39056.2|39041.2|38971.2|38956.2|44
1742556600000|2025-03-21 11:30:00|39033.7|39018.7|39043.7|39028.7|39046.2|39031.2|39018.7|39003.7|24
1742556900000|2025-03-21 11:35:00|39041.2|39026.2|39043.7|39028.7|39051.2|39036.2|39033.7|39018.7|30
1742557200000|2025-03-21 11:40:00|39041.2|39026.2|39026.2|39011.2|39051.2|39036.2|39018.7|39003.7|30
1742557500000|2025-03-21 11:45:00|39023.7|39008.7|39011.2|38996.2|39036.2|39021.2|39006.2|38991.2|32
1742557800000|2025-03-21 11:50:00|39008.7|38993.7|38951.2|38936.2|39008.7|38993.7|38948.7|38933.7|45
1742558100000|2025-03-21 11:55:00|38948.7|38933.7|38963.7|38948.7|38968.7|38953.7|38933.7|38918.7|49
1742558400000|2025-03-21 12:00:00|38961.2|38946.2|39008.7|38993.7|39011.2|38996.2|38946.2|38931.2|132
1742558700000|2025-03-21 12:05:00|39006.2|38991.2|38993.7|38978.7|39016.2|39001.2|38988.7|38973.7|126
1742559000000|2025-03-21 12:10:00|38996.2|38981.2|39066.2|39051.2|39073.7|39058.7|38988.7|38973.7|62
1742559300000|2025-03-21 12:15:00|39061.2|39046.2|39056.2|39041.2|39066.2|39051.2|39033.7|39018.7|54
1742559600000|2025-03-21 12:20:00|39058.7|39043.7|39036.2|39021.2|39058.7|39043.7|39021.2|39006.2|28
1742559900000|2025-03-21 12:25:00|39038.7|39023.7|39028.7|39013.7|39043.7|39028.7|39021.2|39006.2|16
1742560200000|2025-03-21 12:30:00|39026.2|39011.2|39013.7|38998.7|39041.2|39026.2|39001.2|38986.2|34
1742560500000|2025-03-21 12:35:00|39016.2|39001.2|38993.7|38978.7|39033.7|39018.7|38981.2|38966.2|57
1742560800000|2025-03-21 12:40:00|38994.8|38979.8|38969.8|38954.8|38994.8|38979.8|38949.8|38934.8|79
1742561100000|2025-03-21 12:45:00|38967.3|38952.3|38984.8|38969.8|38992.3|38977.3|38967.3|38952.3|35
1742561400000|2025-03-21 12:50:00|38987.3|38972.3|38969.8|38954.8|38999.8|38984.8|38952.3|38937.3|35
1742561700000|2025-03-21 12:55:00|38967.3|38952.3|38947.3|38932.3|38984.8|38969.8|38934.8|38919.8|30
1742562000000|2025-03-21 13:00:00|38944.8|38929.8|38962.3|38947.3|38962.3|38947.3|38919.8|38904.8|111
1742562300000|2025-03-21 13:05:00|38964.8|38949.8|38939.8|38924.8|38977.3|38962.3|38934.8|38919.8|34
1742562600000|2025-03-21 13:10:00|38942.3|38927.3|38957.3|38942.3|38962.3|38947.3|38937.3|38922.3|39
1742562900000|2025-03-21 13:15:00|38954.8|38939.8|38942.3|38927.3|38967.3|38952.3|38929.8|38914.8|69
1742563200000|2025-03-21 13:20:00|38944.8|38929.8|38897.3|38882.3|38952.3|38937.3|38877.3|38862.3|95
1742563500000|2025-03-21 13:25:00|38894.8|38879.8|38919.8|38904.8|38919.8|38904.8|38869.8|38854.8|68
1742563800000|2025-03-21 13:30:00|38924.8|38909.8|38992.3|38977.3|39002.3|38987.3|38912.3|38897.3|116
1742564100000|2025-03-21 13:35:00|38989.8|38974.8|38962.3|38947.3|39002.3|38987.3|38949.8|38934.8|62
1742564400000|2025-03-21 13:40:00|38959.8|38944.8|39002.3|38987.3|39032.3|39017.3|38957.3|38942.3|74
1742564700000|2025-03-21 13:45:00|39004.8|38989.8|38957.3|38942.3|39009.8|38994.8|38949.8|38934.8|36
1742565000000|2025-03-21 13:50:00|38954.8|38939.8|38952.3|38937.3|38964.8|38949.8|38902.3|38887.3|83
1742565300000|2025-03-21 13:55:00|38954.8|38939.8|38967.3|38952.3|38992.3|38977.3|38952.3|38937.3|48
1742565600000|2025-03-21 14:00:00|38974.8|38959.8|38947.3|38932.3|38974.8|38959.8|38922.3|38907.3|93
1742565900000|2025-03-21 14:05:00|38949.8|38934.8|38922.3|38907.3|38967.3|38952.3|38919.8|38904.8|161
1742566200000|2025-03-21 14:10:00|38919.8|38904.8|38904.8|38889.8|38927.3|38912.3|38892.3|38877.3|57
1742566500000|2025-03-21 14:15:00|38902.3|38887.3|38914.8|38899.8|38917.3|38902.3|38877.3|38862.3|90
1742566800000|2025-03-21 14:20:00|38917.3|38902.3|38949.8|38934.8|38957.3|38942.3|38912.3|38897.3|53
1742567100000|2025-03-21 14:25:00|38952.3|38937.3|38934.8|38919.8|38959.8|38944.8|38927.3|38912.3|43
1742567400000|2025-03-21 14:30:00|38937.3|38922.3|38934.8|38919.8|38959.8|38944.8|38917.3|38902.3|68
1742567700000|2025-03-21 14:35:00|38937.3|38922.3|38932.3|38917.3|38947.3|38932.3|38919.8|38904.8|46
1742568000000|2025-03-21 14:40:00|38934.8|38919.8|38957.3|38942.3|38957.3|38942.3|38922.3|38907.3|61
1742568300000|2025-03-21 14:45:00|38954.8|38939.8|38949.8|38934.8|38974.8|38959.8|38944.8|38929.8|72
1742568600000|2025-03-21 14:50:00|38952.3|38937.3|38992.3|38977.3|38992.3|38977.3|38947.3|38932.3|61
1742568900000|2025-03-21 14:55:00|38994.8|38979.8|39017.3|39002.3|39017.3|39002.3|38984.8|38969.8|89
1742569200000|2025-03-21 15:00:00|39022.3|39007.3|39024.8|39009.8|39057.3|39042.3|39014.8|38999.8|118
1742569500000|2025-03-21 15:05:00|39027.3|39012.3|39047.3|39032.3|39062.3|39047.3|39019.8|39004.8|95
1742569800000|2025-03-21 15:10:00|39047.6|39032.6|39037.6|39022.6|39057.6|39042.6|39032.6|39017.6|98
1742570100000|2025-03-21 15:15:00|39042.6|39027.6|39070.1|39055.1|39097.6|39082.6|39037.6|39022.6|96
1742570400000|2025-03-21 15:20:00|39072.6|39057.6|39050.1|39035.1|39077.6|39062.6|39047.6|39032.6|58
1742570700000|2025-03-21 15:25:00|39052.6|39037.6|39060.1|39045.1|39062.6|39047.6|39027.6|39012.6|68
1742571000000|2025-03-21 15:30:00|39057.6|39042.6|39047.6|39032.6|39100.1|39085.1|39042.6|39027.6|100
1742571300000|2025-03-21 15:35:00|39045.1|39030.1|39042.6|39027.6|39052.6|39037.6|39030.1|39015.1|61
1742571600000|2025-03-21 15:40:00|39040.1|39025.1|39012.6|38997.6|39052.6|39037.6|39005.1|38990.1|58
1742571900000|2025-03-21 15:45:00|39010.1|38995.1|39022.6|39007.6|39037.6|39022.6|39010.1|38995.1|36
1742572200000|2025-03-21 15:50:00|39020.1|39005.1|38982.6|38967.6|39022.6|39007.6|38937.6|38922.6|218
1742572500000|2025-03-21 15:55:00|38985.1|38970.1|38955.1|38940.1|38992.6|38977.6|38950.1|38935.1|103
1742572800000|2025-03-21 16:00:00|38950.1|38935.1|38960.1|38945.1|38997.6|38982.6|38935.1|38920.1|457
1742573100000|2025-03-21 16:05:00|38962.6|38947.6|39007.6|38992.6|39007.6|38992.6|38957.6|38942.6|189
1742573400000|2025-03-21 16:10:00|39005.1|38990.1|39032.6|39017.6|39040.1|39025.1|39002.6|38987.6|64
1742573700000|2025-03-21 16:15:00|39035.1|39020.1|39057.6|39042.6|39062.6|39047.6|39017.6|39002.6|93
1742574000000|2025-03-21 16:20:00|39055.1|39040.1|39065.1|39050.1|39070.1|39055.1|39045.1|39030.1|92
1742574300000|2025-03-21 16:25:00|39062.6|39047.6|39070.1|39055.1|39082.6|39067.6|39057.6|39042.6|215
1742574600000|2025-03-21 16:30:00|39030.4|39015.4|38995.4|38980.4|39030.4|39015.4|38947.9|38932.9|599
1742574900000|2025-03-21 16:35:00|38992.9|38977.9|38925.4|38910.4|39000.4|38985.4|38922.9|38907.9|366
1742575200000|2025-03-21 16:40:00|38927.9|38912.9|38915.4|38900.4|38957.9|38942.9|38912.9|38897.9|97
1742575500000|2025-03-21 16:45:00|38917.9|38902.9|38947.9|38932.9|38955.4|38940.4|38915.4|38900.4|33
1742575800000|2025-03-21 16:50:00|38950.4|38930.4|38945.4|38925.4|38960.4|38935.4|38935.4|38915.4|51
1742576100000|2025-03-21 16:55:00|38940.4|38920.4|38980.4|38955.4|38985.4|38965.4|38940.4|38915.4|50
1742576400000|2025-03-21 17:00:00|38975.4|38950.4|38985.4|38960.4|38990.4|38970.4|38965.4|38945.4|221
1742576700000|2025-03-21 17:05:00|38990.4|38965.4|38995.4|38975.4|39000.4|38980.4|38980.4|38960.4|72
1742577000000|2025-03-21 17:10:00|39000.4|38980.4|38950.4|38930.4|39000.4|38980.4|38945.4|38925.4|71
1742577300000|2025-03-21 17:15:00|38945.4|38925.4|38945.4|38920.4|38965.4|38945.4|38945.4|38920.4|25
1742577600000|2025-03-21 17:20:00|38940.4|38925.4|38990.4|38965.4|38995.4|38975.4|38940.4|38920.4|21
1742577900000|2025-03-21 17:25:00|38985.4|38970.4|38960.4|38940.4|38990.4|38970.4|38955.4|38935.4|13
1742578200000|2025-03-21 17:30:00|38965.4|38935.4|38960.4|38935.4|38965.4|38945.4|38940.4|38920.4|18
1742578500000|2025-03-21 17:35:00|38965.4|38940.4|38990.4|38965.4|38990.4|38965.4|38960.4|38935.4|2
1742578800000|2025-03-21 17:40:00|38985.4|38960.4|39005.4|38980.4|39010.4|38990.4|38985.4|38960.4|27
1742579100000|2025-03-21 17:45:00|39010.4|38985.4|39020.4|38995.4|39025.4|39000.4|39000.4|38975.4|4
1742579400000|2025-03-21 17:50:00|39025.4|39000.4|39015.4|38995.4|39030.4|39010.4|39005.4|38980.4|13
1742579700000|2025-03-21 17:55:00|39020.4|38990.4|39000.4|38975.4|39020.4|38995.4|38995.4|38970.4|6
1742580000000|2025-03-21 18:00:00|38995.4|38980.4|39015.4|38995.4|39015.4|38995.4|38995.4|38970.4|11
1742580300000|2025-03-21 18:05:00|39010.4|38990.4|39005.4|38985.4|39015.4|38995.4|38990.4|38965.4|19
1742580600000|2025-03-21 18:10:00|39000.4|38980.4|39005.4|38980.4|39010.4|38990.4|38990.4|38970.4|9
1742580900000|2025-03-21 18:15:00|39000.4|38975.4|39020.4|38995.4|39020.4|38995.4|38995.4|38970.4|6
1742581200000|2025-03-21 18:20:00|39015.4|38990.4|39005.4|38985.4|39025.4|39005.4|38990.4|38970.4|9
1742581500000|2025-03-21 18:25:00|39010.4|38990.4|38975.4|38955.4|39010.4|38990.4|38975.4|38950.4|11
1742581800000|2025-03-21 18:30:00|38980.4|38950.4|38995.4|38970.4|39010.4|38985.4|38975.4|38950.4|4
1742582100000|2025-03-21 18:35:00|38990.4|38965.4|39015.4|38990.4|39020.4|38995.4|38985.4|38965.4|12
1742582400000|2025-03-21 18:40:00|39010.4|38995.4|39015.4|38995.4|39020.4|39000.4|39010.4|38990.4|0
1742582700000|2025-03-21 18:45:00|39020.4|38990.4|39005.4|38980.4|39020.4|38995.4|38980.4|38960.4|9
1742583000000|2025-03-21 18:50:00|39010.4|38985.4|38995.4|38970.4|39010.4|38985.4|38980.4|38955.4|30
1742583300000|2025-03-21 18:55:00|39000.4|38975.4|39000.4|38975.4|39010.4|38985.4|38990.4|38970.4|6
1742583600000|2025-03-21 19:00:00|38995.4|38970.4|38980.4|38960.4|39000.4|38970.4|38970.4|38950.4|14
1742583900000|2025-03-21 19:05:00|38985.4|38955.4|38980.4|38955.4|38995.4|38975.4|38970.4|38950.4|14
1742584200000|2025-03-21 19:10:00|38975.4|38960.4|38990.4|38965.4|38990.4|38970.4|38970.4|38945.4|15
1742584500000|2025-03-21 19:15:00|38985.4|38970.4|38990.4|38965.4|38995.4|38970.4|38980.4|38955.4|0
1742584800000|2025-03-21 19:20:00|38985.4|38960.4|38995.4|38975.4|39000.4|38975.4|38965.4|38940.4|15
1742585100000|2025-03-21 19:25:00|39000.4|38970.4|38972.9|38957.9|39000.4|38970.4|38970.4|38945.4|10
1742585400000|2025-03-21 19:30:00|38970.4|38955.4|38965.4|38950.4|38975.4|38960.4|38955.4|38940.4|6
1742585700000|2025-03-21 19:35:00|38962.9|38947.9|38975.4|38960.4|38990.4|38975.4|38960.4|38945.4|2
1742586000000|2025-03-21 19:40:00|38977.9|38962.9|38990.4|38975.4|38995.4|38980.4|38960.4|38945.4|4
1742586300000|2025-03-21 19:45:00|38987.9|38972.9|38980.4|38965.4|38987.9|38972.9|38977.9|38962.9|1
1742586600000|2025-03-21 19:50:00|38982.9|38967.9|38985.4|38970.4|39000.4|38985.4|38982.9|38967.9|6
1742586900000|2025-03-21 19:55:00|38987.9|38972.9|38992.9|38977.9|39010.4|38995.4|38982.9|38967.9|45
1742587200000|2025-03-21 20:00:00|38990.4|38975.4|38992.9|38977.9|38997.9|38982.9|38990.4|38975.4|1
1742587500000|2025-03-21 20:05:00|38995.4|38980.4|38997.9|38982.9|38997.9|38982.9|38995.4|38980.4|2
1742587800000|2025-03-21 20:10:00|38995.4|38980.4|38997.9|38982.9|39000.4|38985.4|38995.4|38980.4|5
1742588100000|2025-03-21 20:15:00|39000.4|38985.4|38997.9|38982.9|39000.4|38985.4|38997.9|38982.9|1
1742588400000|2025-03-21 20:20:00|38992.9|38977.9|38997.9|38982.9|39000.4|38985.4|38992.9|38977.9|5
1742588700000|2025-03-21 20:25:00|39000.4|38985.4|39000.4|38985.4|39000.4|38985.4|39000.4|38985.4|0
1742589000000|2025-03-21 20:30:00|39002.9|38987.9|39000.4|38985.4|39002.9|38987.9|38997.9|38982.9|4
1742589300000|2025-03-21 20:35:00|39002.9|38987.9|39007.9|38992.9|39007.9|38992.9|39002.9|38987.9|5
1742589600000|2025-03-21 20:40:00|39005.4|38990.4|39002.9|38987.9|39005.4|38990.4|39002.9|38987.9|1
1742589900000|2025-03-21 20:45:00|39000.4|38985.4|38995.4|38980.4|39000.4|38985.4|38992.9|38977.9|5
1742590200000|2025-03-21 20:50:00|38987.9|38972.9|38990.4|38975.4|38990.4|38975.4|38987.9|38972.9|12
1742590500000|2025-03-21 20:55:00|38987.9|38972.9|38975.4|38960.4|38992.9|38977.9|38952.9|38937.9|29
1742590800000|2025-03-21 21:00:00|38980.1|38940.1|38980.1|38940.1|38980.1|38940.1|38980.1|38940.1|0
1742767200000|2025-03-23 22:00:00|39136.8|39096.8|39115.8|39075.8|39148.4|39108.4|39115.8|39075.8|0
1742767500000|2025-03-23 22:05:00|39115.7|39075.7|39105.7|39065.7|39119.6|39079.6|39105|39065|0
1742767800000|2025-03-23 22:10:00|39105.6|39065.6|39102.9|39062.9|39112.5|39072.5|39096.6|39056.6|0
1742768100000|2025-03-23 22:15:00|39102.8|39062.8|39096.7|39056.7|39110.2|39070.2|39094.1|39054.1|0
1742768400000|2025-03-23 22:20:00|39098|39058|39083.3|39043.3|39099.2|39059.2|39082|39042|0
1742768700000|2025-03-23 22:25:00|39084.5|39044.5|39096.2|39056.2|39097.5|39057.5|39083.3|39043.3|0
1742769000000|2025-03-23 22:30:00|39096.1|39056.1|39095.1|39055.1|39097.6|39057.6|39084.1|39044.1|0
1742769300000|2025-03-23 22:35:00|39095|39055|39084.1|39044.1|39096.3|39056.3|39082.8|39042.8|0
1742769600000|2025-03-23 22:40:00|39083.5|39043.5|39084.1|39044.1|39092.5|39052.5|39080.9|39040.9|0
1742769900000|2025-03-23 22:45:00|39085.4|39045.4|39082.8|39042.8|39088.6|39048.6|39081.5|39041.5|0
1742770200000|2025-03-23 22:50:00|39082.9|39042.9|39070.6|39030.6|39084.1|39044.1|39070.6|39030.6|0
1742770500000|2025-03-23 22:55:00|39071.9|39031.9|39068.2|39028.2|39077.7|39037.7|39066.9|39026.9|0
1742770800000|2025-03-23 23:00:00|39067.6|39027.6|39061.1|39021.1|39074|39034|39059.8|39019.8|0
1742771100000|2025-03-23 23:05:00|39061.2|39021.2|39064.3|39024.3|39070.8|39030.8|39061.1|39021.1|0
1742771400000|2025-03-23 23:10:00|39063.1|39023.1|39068.2|39028.2|39070.8|39030.8|39063.1|39023.1|0
1742771700000|2025-03-23 23:15:00|39067.6|39027.6|39071.4|39031.4|39072.7|39032.7|39066.9|39026.9|0
1742772000000|2025-03-23 23:20:00|39070.8|39030.8|39066.9|39026.9|39072.7|39032.7|39065.6|39025.6|0
1742772300000|2025-03-23 23:25:00|39067|39027|39075.3|39035.3|39076.6|39036.6|39066.9|39026.9|0
1742772600000|2025-03-23 23:30:00|39074|39034|39082.4|39042.4|39083.7|39043.7|39069.5|39029.5|0
1742772900000|2025-03-23 23:35:00|39081.8|39041.8|39090.1|39050.1|39090.1|39050.1|39081.1|39041.1|0
1742773200000|2025-03-23 23:40:00|39089.5|39049.5|39090.8|39050.8|39090.8|39050.8|39085.6|39045.6|0
1742773500000|2025-03-23 23:45:00|39092.1|39052.1|39093.4|39053.4|39098.5|39058.5|39088.2|39048.2|0
1742773800000|2025-03-23 23:50:00|39093.3|39053.3|39097.2|39057.2|39097.2|39057.2|39088.8|39048.8|0
1742774100000|2025-03-23 23:55:00|39095.9|39055.9|39114|39074|39116.6|39076.6|39095.9|39055.9|0
1742774400000|2025-03-24 00:00:00|39114.1|39074.1|39130.8|39090.8|39134.6|39094.6|39107.5|39067.5|0
1742774700000|2025-03-24 00:05:00|39130.7|39090.7|39134.6|39094.6|39137.2|39097.2|39128.2|39088.2|0
1742775000000|2025-03-24 00:10:00|39133.3|39093.3|39108.7|39068.7|39134.6|39094.6|39108.7|39068.7|0
1742775300000|2025-03-24 00:15:00|39108.6|39068.6|39102.3|39062.3|39139.7|39099.7|39089.8|39049.8|0
1742775600000|2025-03-24 00:20:00|39108.6|39068.6|39114.7|39074.7|39114.7|39074.7|39096|39056|0
1742775900000|2025-03-24 00:25:00|39114.8|39074.8|39127.7|39087.7|39127.7|39087.7|39114.8|39074.8|0
1742776200000|2025-03-24 00:30:00|39134|39094|39127.2|39087.2|39134|39094|39121|39081|0
1742776500000|2025-03-24 00:35:00|39127.1|39087.1|39127|39087|39127.1|39087.1|39117.6|39077.6|0
1742776800000|2025-03-24 00:40:00|39127.1|39087.1|39114.7|39074.7|39127.2|39087.2|39108.2|39068.2|0
1742777100000|2025-03-24 00:45:00|39120.9|39080.9|39133.6|39093.6|39133.7|39093.7|39120.9|39080.9|0
1742777400000|2025-03-24 00:50:00|39133.7|39093.7|39139.9|39099.9|39140|39100|39133.6|39093.6|0
1742777700000|2025-03-24 00:55:00|39140|39100|39146.3|39106.3|39152.5|39112.5|39139.9|39099.9|0
1742778000000|2025-03-24 01:00:00|39146.2|39106.2|39130.5|39090.5|39146.3|39106.3|39121|39081|0
1742778300000|2025-03-24 01:05:00|39133.6|39093.6|39130.4|39090.4|39133.6|39093.6|39114.6|39074.6|0
1742778600000|2025-03-24 01:10:00|39133.5|39093.5|39133.3|39093.3|39133.7|39093.7|39121|39081|0
1742778900000|2025-03-24 01:15:00|39133.2|39093.2|39114.6|39074.6|39133.2|39093.2|39114.5|39074.5|0
1742779200000|2025-03-24 01:20:00|39108.4|39068.4|39114.9|39074.9|39114.9|39074.9|39102.1|39062.1|0
1742779500000|2025-03-24 01:25:00|39114.8|39074.8|39098.9|39058.9|39114.9|39074.9|39089.5|39049.5|0
1742779800000|2025-03-24 01:30:00|39102|39062|39102|39062|39102.1|39062.1|39083.2|39043.2|0
1742780100000|2025-03-24 01:35:00|39101.9|39061.9|39102.2|39062.2|39114.8|39074.8|39095.7|39055.7|0
1742780400000|2025-03-24 01:40:00|39102.1|39062.1|39092.5|39052.5|39108.6|39068.6|39083|39043|0
1742780700000|2025-03-24 01:45:00|39095.6|39055.6|39108.3|39068.3|39108.3|39068.3|39095.6|39055.6|0
1742781000000|2025-03-24 01:50:00|39108.4|39068.4|39108.3|39068.3|39114.6|39074.6|39108.1|39068.1|0
1742781300000|2025-03-24 01:55:00|39111.4|39071.4|39111.5|39071.5|39120.8|39080.8|39108.2|39068.2|0
1742781600000|2025-03-24 02:00:00|39111.4|39071.4|39108.2|39068.2|39114.6|39074.6|39101.9|39061.9|0
1742781900000|2025-03-24 02:05:00|39108.3|39068.3|39139.5|39099.5|39139.5|39099.5|39108.2|39068.2|0
1742782200000|2025-03-24 02:10:00|39139.4|39099.4|39126.7|39086.7|39139.4|39099.4|39126.7|39086.7|0
1742782500000|2025-03-24 02:15:00|39126.8|39086.8|39135|39095|39135|39095|39126.7|39086.7|0
1742782800000|2025-03-24 02:20:00|39134.9|39094.9|39134.9|39094.9|39141.1|39101.1|39128.7|39088.7|0
1742783100000|2025-03-24 02:25:00|39135|39095|39141.2|39101.2|39141.3|39101.3|39134.9|39094.9|0
1742783400000|2025-03-24 02:30:00|39141.3|39101.3|39122.4|39082.4|39147.5|39107.5|39122.4|39082.4|0
1742783700000|2025-03-24 02:35:00|39125.5|39085.5|39128.7|39088.7|39134.9|39094.9|39122.3|39082.3|0
1742784000000|2025-03-24 02:40:00|39128.8|39088.8|39132.1|39092.1|39135.2|39095.2|39128.8|39088.8|0
1742784300000|2025-03-24 02:45:00|39135.2|39095.2|39129.1|39089.1|39135.3|39095.3|39129|39089|0
1742784600000|2025-03-24 02:50:00|39135.3|39095.3|39122.9|39082.9|39135.4|39095.4|39122.8|39082.8|0
1742784900000|2025-03-24 02:55:00|39119.8|39079.8|39123|39083|39129.2|39089.2|39116.7|39076.7|0
1742785200000|2025-03-24 03:00:00|39122.9|39082.9|39126.2|39086.2|39129.3|39089.3|39116.7|39076.7|0
1742785500000|2025-03-24 03:05:00|39129.3|39089.3|39116.9|39076.9|39129.4|39089.4|39116.9|39076.9|0
1742785800000|2025-03-24 03:10:00|39123.1|39083.1|39126.2|39086.2|39129.4|39089.4|39116.8|39076.8|0
1742786100000|2025-03-24 03:15:00|39129.4|39089.4|39110.6|39070.6|39129.4|39089.4|39110.6|39070.6|0
1742786400000|2025-03-24 03:20:00|39110.5|39070.5|39110.5|39070.5|39116.8|39076.8|39110.5|39070.5|0
1742786700000|2025-03-24 03:25:00|39110.6|39070.6|39110.4|39070.4|39110.6|39070.6|39104.1|39064.1|0
1742787000000|2025-03-24 03:30:00|39104.1|39064.1|39104|39064|39110.4|39070.4|39104|39064|0
1742787300000|2025-03-24 03:35:00|39104.1|39064.1|39110.2|39070.2|39110.4|39070.4|39103.9|39063.9|0
1742787600000|2025-03-24 03:40:00|39110.3|39070.3|39110.4|39070.4|39110.4|39070.4|39104.1|39064.1|0
1742787900000|2025-03-24 03:45:00|39116.6|39076.6|39104|39064|39116.7|39076.7|39104|39064|0
1742788200000|2025-03-24 03:50:00|39110.2|39070.2|39110.3|39070.3|39110.3|39070.3|39104|39064|0
1742788500000|2025-03-24 03:55:00|39113.4|39073.4|39110.3|39070.3|39113.5|39073.5|39110.3|39070.3|0
1742788800000|2025-03-24 04:00:00|39110.2|39070.2|39103.9|39063.9|39110.2|39070.2|39097.5|39057.5|0
1742789100000|2025-03-24 04:05:00|39103.8|39063.8|39103.8|39063.8|39103.9|39063.9|39103.8|39063.8|0
1742789400000|2025-03-24 04:10:00|39103.9|39063.9|39088.3|39048.3|39110.1|39070.1|39088.2|39048.2|0
1742789700000|2025-03-24 04:15:00|39091.4|39051.4|39097.8|39057.8|39097.8|39057.8|39088.3|39048.3|0
1742790000000|2025-03-24 04:20:00|39091.5|39051.5|39085.2|39045.2|39091.5|39051.5|39085.2|39045.2|0
1742790300000|2025-03-24 04:25:00|39085.3|39045.3|39091.5|39051.5|39091.6|39051.6|39085.3|39045.3|0
1742790600000|2025-03-24 04:30:00|39091.6|39051.6|39097.8|39057.8|39097.8|39057.8|39091.5|39051.5|0
1742790900000|2025-03-24 04:35:00|39091.6|39051.6|39094.8|39054.8|39098|39058|39091.6|39051.6|0
1742791200000|2025-03-24 04:40:00|39097.9|39057.9|39104.2|39064.2|39104.2|39064.2|39091.6|39051.6|0
1742791500000|2025-03-24 04:45:00|39104.1|39064.1|39097.9|39057.9|39104.1|39064.1|39097.9|39057.9|0
1742791800000|2025-03-24 04:50:00|39097.8|39057.8|39094.8|39054.8|39097.9|39057.9|39091.6|39051.6|0
1742792100000|2025-03-24 04:55:00|39094.7|39054.7|39094.8|39054.8|39097.9|39057.9|39091.6|39051.6|0
1742792400000|2025-03-24 05:00:00|39097.9|39057.9|39107.4|39067.4|39110.5|39070.5|39097.9|39057.9|0
1742792700000|2025-03-24 05:05:00|39110.5|39070.5|39113.6|39073.6|39116.9|39076.9|39110.5|39070.5|0
1742793000000|2025-03-24 05:10:00|39110.4|39070.4|39123.1|39083.1|39123.1|39083.1|39110.4|39070.4|0
1742793300000|2025-03-24 05:15:00|39126.2|39086.2|39120.1|39080.1|39129.3|39089.3|39116.9|39076.9|0
1742793600000|2025-03-24 05:20:00|39117|39077|39123.7|39083.7|39123.7|39083.7|39117|39077|0
1742793900000|2025-03-24 05:25:00|39123.6|39083.6|39117.3|39077.3|39123.7|39083.7|39117.3|39077.3|0
1742794200000|2025-03-24 05:30:00|39117.2|39077.2|39111.1|39071.1|39117.3|39077.3|39110.9|39070.9|0
1742794500000|2025-03-24 05:35:00|39111|39071|39111|39071|39114.3|39074.3|39104.8|39064.8|0
1742794800000|2025-03-24 05:40:00|39111.1|39071.1|39104.8|39064.8|39111.1|39071.1|39104.8|39064.8|0
1742795100000|2025-03-24 05:45:00|39104.7|39064.7|39111|39071|39111|39071|39104.7|39064.7|0
1742795400000|2025-03-24 05:50:00|39110.9|39070.9|39111|39071|39117.2|39077.2|39110.9|39070.9|0
1742795700000|2025-03-24 05:55:00|39114.1|39074.1|39117.2|39077.2|39123.5|39083.5|39114.1|39074.1|0
1742796000000|2025-03-24 06:00:00|39120.3|39080.3|39117.2|39077.2|39120.3|39080.3|39110.9|39070.9|0
1742796300000|2025-03-24 06:05:00|39117.3|39077.3|39123.3|39083.3|39123.4|39083.4|39117.1|39077.1|0
1742796600000|2025-03-24 06:10:00|39123.4|39083.4|39117.2|39077.2|39129.7|39089.7|39117.1|39077.1|0
1742796900000|2025-03-24 06:15:00|39117.3|39077.3|39116.9|39076.9|39123.2|39083.2|39116.8|39076.8|0
1742797200000|2025-03-24 06:20:00|39116.8|39076.8|39129.4|39089.4|39135.6|39095.6|39116.8|39076.8|0
1742797500000|2025-03-24 06:25:00|39129.3|39089.3|39123.2|39083.2|39129.3|39089.3|39123.1|39083.1|0
1742797800000|2025-03-24 06:30:00|39123.1|39083.1|39119.9|39079.9|39129.4|39089.4|39116.8|39076.8|0
1742798100000|2025-03-24 06:35:00|39123.1|39083.1|39148.1|39108.1|39148.2|39108.2|39122.9|39082.9|0
1742798400000|2025-03-24 06:40:00|39154.4|39114.4|39167|39127|39167|39127|39148.1|39108.1|0
1742798700000|2025-03-24 06:45:00|39173.3|39133.3|39161.6|39121.6|39173.3|39133.3|39154.7|39114.7|0
1742799000000|2025-03-24 06:50:00|39167.8|39127.8|39199.2|39159.2|39199.2|39159.2|39161.6|39121.6|0
1742799300000|2025-03-24 06:55:00|39199.1|39159.1|39199.4|39159.4|39212|39172|39199.1|39159.1|0
1742799600000|2025-03-24 07:00:00|39200|39185|39207.5|39192.5|39237.5|39222.5|39190|39175|70
1742799900000|2025-03-24 07:05:00|39210|39195|39222.5|39207.5|39222.5|39207.5|39205|39190|23
1742800200000|2025-03-24 07:10:00|39225|39210|39225|39210|39235|39220|39220|39205|15
1742800500000|2025-03-24 07:15:00|39227.5|39212.5|39245|39230|39245|39230|39227.5|39212.5|39
1742800800000|2025-03-24 07:20:00|39247.5|39232.5|39252.5|39237.5|39257.5|39242.5|39245|39230|14
1742801100000|2025-03-24 07:25:00|39250|39235|39245|39230|39255|39240|39240|39225|17
1742801400000|2025-03-24 07:30:00|39247.5|39232.5|39220|39205|39255|39240|39220|39205|16
1742801700000|2025-03-24 07:35:00|39222.5|39207.5|39240|39225|39250|39235|39220|39205|15
1742802000000|2025-03-24 07:40:00|39230|39215|39225|39210|39235|39220|39225|39210|12
1742802300000|2025-03-24 07:45:00|39227.5|39212.5|39250|39235|39252.5|39237.5|39227.5|39212.5|8
1742802600000|2025-03-24 07:50:00|39247.5|39232.5|39230|39215|39250|39235|39225|39210|8
1742802900000|2025-03-24 07:55:00|39227.5|39212.5|39267.5|39252.5|39267.5|39252.5|39225|39210|57
1742803200000|2025-03-24 08:00:00|39255|39240|39350|39335|39352.5|39337.5|39222.5|39207.5|415
1742803500000|2025-03-24 08:05:00|39347.5|39332.5|39300|39285|39372.5|39357.5|39265|39250|207
1742803800000|2025-03-24 08:10:00|39302.5|39287.5|39317.5|39302.5|39342.5|39327.5|39285|39270|112
1742804100000|2025-03-24 08:15:00|39322.5|39307.5|39295|39280|39360|39345|39287.5|39272.5|135
1742804400000|2025-03-24 08:20:00|39292.5|39277.5|39295|39280|39325|39310|39270|39255|89
1742804700000|2025-03-24 08:25:00|39292.5|39277.5|39245|39230|39300|39285|39217.5|39202.5|116
1742805000000|2025-03-24 08:30:00|39242.5|39227.5|39092.5|39077.5|39245|39230|39080|39065|260
1742805300000|2025-03-24 08:35:00|39095|39080|39125|39110|39170|39155|39082.5|39067.5|155
1742805600000|2025-03-24 08:40:00|39127.2|39112.2|39112.2|39097.2|39182.2|39167.2|39099.7|39084.7|132
1742805900000|2025-03-24 08:45:00|39109.7|39094.7|39162.2|39147.2|39164.7|39149.7|39084.7|39069.7|118
1742806200000|2025-03-24 08:50:00|39169.7|39154.7|39124.7|39109.7|39182.2|39167.2|39104.7|39089.7|86
1742806500000|2025-03-24 08:55:00|39122.2|39107.2|39212.2|39197.2|39222.2|39207.2|39109.7|39094.7|83
1742806800000|2025-03-24 09:00:00|39207.2|39192.2|39154.7|39139.7|39239.7|39224.7|39144.7|39129.7|102
1742807100000|2025-03-24 09:05:00|39157.2|39142.2|39157.2|39142.2|39204.7|39189.7|39144.7|39129.7|81
1742807400000|2025-03-24 09:10:00|39154.7|39139.7|39184.7|39169.7|39187.2|39172.2|39142.2|39127.2|37
1742807700000|2025-03-24 09:15:00|39182.2|39167.2|39192.2|39177.2|39202.2|39187.2|39159.7|39144.7|90
1742808000000|2025-03-24 09:20:00|39189.7|39174.7|39122.2|39107.2|39199.7|39184.7|39109.7|39094.7|95
1742808300000|2025-03-24 09:25:00|39124.7|39109.7|39127.2|39112.2|39144.7|39129.7|39102.2|39087.2|104
1742808600000|2025-03-24 09:30:00|39129.7|39114.7|39059.7|39044.7|39152.2|39137.2|39049.7|39034.7|148
1742808900000|2025-03-24 09:35:00|39067.2|39052.2|39154.7|39139.7|39154.7|39139.7|39044.7|39029.7|111
1742809200000|2025-03-24 09:40:00|39152.2|39137.2|39147.2|39132.2|39157.2|39142.2|39122.2|39107.2|46
1742809500000|2025-03-24 09:45:00|39144.7|39129.7|39174.7|39159.7|39194.7|39179.7|39134.7|39119.7|138
1742809800000|2025-03-24 09:50:00|39172.2|39157.2|39132.2|39117.2|39172.2|39157.2|39119.7|39104.7|58
1742810100000|2025-03-24 09:55:00|39129.7|39114.7|39087.2|39072.2|39129.7|39114.7|39084.7|39069.7|57
1742810400000|2025-03-24 10:00:00|39084.7|39069.7|39092.2|39077.2|39104.7|39089.7|39054.7|39039.7|100
1742810700000|2025-03-24 10:05:00|39089.7|39074.7|39102.2|39087.2|39117.2|39102.2|39079.7|39064.7|46
1742811000000|2025-03-24 10:10:00|39104.7|39089.7|39099.7|39084.7|39104.7|39089.7|39072.2|39057.2|37
1742811300000|2025-03-24 10:15:00|39097.2|39082.2|39127.2|39112.2|39137.2|39122.2|39092.2|39077.2|28
1742811600000|2025-03-24 10:20:00|39129.7|39114.7|39114.7|39099.7|39139.7|39124.7|39104.7|39089.7|43
1742811900000|2025-03-24 10:25:00|39112.2|39097.2|39132.2|39117.2|39152.2|39137.2|39109.7|39094.7|91
1742812200000|2025-03-24 10:30:00|39129.7|39114.7|39149.7|39134.7|39154.7|39139.7|39119.7|39104.7|27
1742812500000|2025-03-24 10:35:00|39152.2|39137.2|39169.7|39154.7|39169.7|39154.7|39142.2|39127.2|32
1742812800000|2025-03-24 10:40:00|39167.2|39152.2|39172.2|39157.2|39174.7|39159.7|39139.7|39124.7|21
1742813100000|2025-03-24 10:45:00|39169.7|39154.7|39177.2|39162.2|39184.7|39169.7|39167.2|39152.2|22
1742813400000|2025-03-24 10:50:00|39179.7|39164.7|39202.2|39187.2|39202.2|39187.2|39169.7|39154.7|25
1742813700000|2025-03-24 10:55:00|39204.7|39189.7|39197.2|39182.2|39219.7|39204.7|39194.7|39179.7|29
1742814000000|2025-03-24 11:00:00|39194.7|39179.7|39167.2|39152.2|39212.2|39197.2|39154.7|39139.7|41
1742814300000|2025-03-24 11:05:00|39169.7|39154.7|39159.7|39144.7|39174.7|39159.7|39149.7|39134.7|28
1742814600000|2025-03-24 11:10:00|39162.2|39147.2|39172.2|39157.2|39174.7|39159.7|39152.2|39137.2|36
1742814900000|2025-03-24 11:15:00|39169.7|39154.7|39129.7|39114.7|39169.7|39154.7|39129.7|39114.7|44
1742815200000|2025-03-24 11:20:00|39127.2|39112.2|39179.7|39164.7|39187.2|39172.2|39124.7|39109.7|106
1742815500000|2025-03-24 11:25:00|39182.2|39167.2|39157.2|39142.2|39189.7|39174.7|39157.2|39142.2|20
1742815800000|2025-03-24 11:30:00|39159.7|39144.7|39127.2|39112.2|39162.2|39147.2|39127.2|39112.2|24
1742816100000|2025-03-24 11:35:00|39124.7|39109.7|39129.7|39114.7|39132.2|39117.2|39099.7|39084.7|36
1742816400000|2025-03-24 11:40:00|39132.2|39117.2|39124.7|39109.7|39147.2|39132.2|39122.2|39107.2|80
1742816700000|2025-03-24 11:45:00|39127.2|39112.2|39109.7|39094.7|39132.2|39117.2|39102.2|39087.2|45
1742817000000|2025-03-24 11:50:00|39107.2|39092.2|39112.2|39097.2|39119.7|39104.7|39102.2|39087.2|19
1742817300000|2025-03-24 11:55:00|39109.7|39094.7|39077.2|39062.2|39112.2|39097.2|39074.7|39059.7|93
1742817600000|2025-03-24 12:00:00|39064.7|39049.7|39054.7|39039.7|39074.7|39059.7|39042.2|39027.2|70
1742817900000|2025-03-24 12:05:00|39052.2|39037.2|39074.7|39059.7|39079.7|39064.7|39052.2|39037.2|25
1742818200000|2025-03-24 12:10:00|39077.2|39062.2|39052.2|39037.2|39077.2|39062.2|39039.7|39024.7|41
1742818500000|2025-03-24 12:15:00|39049.7|39034.7|39022.2|39007.2|39067.2|39052.2|39019.7|39004.7|51
1742818800000|2025-03-24 12:20:00|39024.7|39009.7|39029.7|39014.7|39039.7|39024.7|39009.7|38994.7|45
1742819100000|2025-03-24 12:25:00|39032.2|39017.2|39002.2|38987.2|39032.2|39017.2|38984.7|38969.7|60
1742819400000|2025-03-24 12:30:00|39004.7|38989.7|38987.2|38972.2|39014.7|38999.7|38977.2|38962.2|45
1742819700000|2025-03-24 12:35:00|38989.7|38974.7|38972.2|38957.2|38989.7|38974.7|38947.2|38932.2|63
1742820000000|2025-03-24 12:40:00|38973.8|38958.8|38973.8|38958.8|38981.3|38966.3|38938.8|38923.8|48
1742820300000|2025-03-24 12:45:00|38971.3|38956.3|38973.8|38958.8|38981.3|38966.3|38941.3|38926.3|56
1742820600000|2025-03-24 12:50:00|38976.3|38961.3|38966.3|38951.3|38981.3|38966.3|38946.3|38931.3|30
1742820900000|2025-03-24 12:55:00|38963.8|38948.8|38963.8|38948.8|38966.3|38951.3|38941.3|38926.3|61
1742821200000|2025-03-24 13:00:00|38971.3|38956.3|38956.3|38941.3|38971.3|38956.3|38928.8|38913.8|59
1742821500000|2025-03-24 13:05:00|38958.8|38943.8|38956.3|38941.3|38966.3|38951.3|38948.8|38933.8|34
1742821800000|2025-03-24 13:10:00|38958.8|38943.8|38906.3|38891.3|38971.3|38956.3|38888.8|38873.8|78
1742822100000|2025-03-24 13:15:00|38908.8|38893.8|38931.3|38916.3|38946.3|38931.3|38908.8|38893.8|58
1742822400000|2025-03-24 13:20:00|38933.8|38918.8|38953.8|38938.8|38953.8|38938.8|38921.3|38906.3|81
1742822700000|2025-03-24 13:25:00|38951.3|38936.3|38956.3|38941.3|38956.3|38941.3|38933.8|38918.8|44
1742823000000|2025-03-24 13:30:00|38953.8|38938.8|39008.8|38993.8|39008.8|38993.8|38946.3|38931.3|85
1742823300000|2025-03-24 13:35:00|39011.3|38996.3|39016.3|39001.3|39028.8|39013.8|38988.8|38973.8|48
1742823600000|2025-03-24 13:40:00|39013.8|38998.8|38993.8|38978.8|39026.3|39011.3|38993.8|38978.8|45
1742823900000|2025-03-24 13:45:00|38996.3|38981.3|39008.8|38993.8|39018.8|39003.8|38986.3|38971.3|105
1742824200000|2025-03-24 13:50:00|39011.3|38996.3|38996.3|38981.3|39038.8|39023.8|38988.8|38973.8|79
1742824500000|2025-03-24 13:55:00|38993.8|38978.8|39023.8|39008.8|39043.8|39028.8|38993.8|38978.8|63
1742824800000|2025-03-24 14:00:00|39026.3|39011.3|39076.3|39061.3|39081.3|39066.3|39026.3|39011.3|59
1742825100000|2025-03-24 14:05:00|39078.8|39063.8|39076.3|39061.3|39121.3|39106.3|39071.3|39056.3|125
1742825400000|2025-03-24 14:10:00|39073.8|39058.8|39076.3|39061.3|39106.3|39091.3|39066.3|39051.3|77
1742825700000|2025-03-24 14:15:00|39078.8|39063.8|39066.3|39051.3|39088.8|39073.8|39056.3|39041.3|69
1742826000000|2025-03-24 14:20:00|39071.3|39056.3|39121.3|39106.3|39121.3|39106.3|39071.3|39056.3|72
1742826300000|2025-03-24 14:25:00|39118.8|39103.8|39096.3|39081.3|39126.3|39111.3|39093.8|39078.8|63
1742826600000|2025-03-24 14:30:00|39093.8|39078.8|39041.3|39026.3|39093.8|39078.8|39018.8|39003.8|146
1742826900000|2025-03-24 14:35:00|39043.8|39028.8|39081.3|39066.3|39083.8|39068.8|39016.3|39001.3|79
1742827200000|2025-03-24 14:40:00|39078.8|39063.8|39041.3|39026.3|39096.3|39081.3|39031.3|39016.3|189
1742827500000|2025-03-24 14:45:00|39043.8|39028.8|39076.3|39061.3|39093.8|39078.8|39031.3|39016.3|43
1742827800000|2025-03-24 14:50:00|39073.8|39058.8|39086.3|39071.3|39096.3|39081.3|39053.8|39038.8|101
1742828100000|2025-03-24 14:55:00|39088.8|39073.8|39078.8|39063.8|39091.3|39076.3|39058.8|39043.8|60
1742828400000|2025-03-24 15:00:00|39086.3|39071.3|39071.3|39056.3|39101.3|39086.3|39041.3|39026.3|135
1742828700000|2025-03-24 15:05:00|39073.8|39058.8|39066.3|39051.3|39101.3|39086.3|39056.3|39041.3|82
1742829000000|2025-03-24 15:10:00|39066.2|39051.2|39068.7|39053.7|39091.2|39076.2|39051.2|39036.2|94
1742829300000|2025-03-24 15:15:00|39066.2|39051.2|39081.2|39066.2|39103.7|39088.7|39061.2|39046.2|43
1742829600000|2025-03-24 15:20:00|39078.7|39063.7|39083.7|39068.7|39106.2|39091.2|39078.7|39063.7|60
1742829900000|2025-03-24 15:25:00|39086.2|39071.2|39046.2|39031.2|39088.7|39073.7|39021.2|39006.2|65
1742830200000|2025-03-24 15:30:00|39048.7|39033.7|39053.7|39038.7|39066.2|39051.2|39031.2|39016.2|66
1742830500000|2025-03-24 15:35:00|39056.2|39041.2|39046.2|39031.2|39063.7|39048.7|39041.2|39026.2|41
1742830800000|2025-03-24 15:40:00|39048.7|39033.7|39043.7|39028.7|39063.7|39048.7|39041.2|39026.2|51
1742831100000|2025-03-24 15:45:00|39046.2|39031.2|39001.2|38986.2|39053.7|39038.7|38998.7|38983.7|61
1742831400000|2025-03-24 15:50:00|38998.7|38983.7|39018.7|39003.7|39026.2|39011.2|38986.2|38971.2|55
1742831700000|2025-03-24 15:55:00|39021.2|39006.2|39056.2|39041.2|39058.7|39043.7|39011.2|38996.2|60
1742832000000|2025-03-24 16:00:00|39058.7|39043.7|39061.2|39046.2|39063.7|39048.7|39051.2|39036.2|40
1742832300000|2025-03-24 16:05:00|39058.7|39043.7|39051.2|39036.2|39066.2|39051.2|39051.2|39036.2|33
1742832600000|2025-03-24 16:10:00|39048.7|39033.7|39031.2|39016.2|39051.2|39036.2|39018.7|39003.7|79
1742832900000|2025-03-24 16:15:00|39033.7|39018.7|39051.2|39036.2|39051.2|39036.2|39028.7|39013.7|82
1742833200000|2025-03-24 16:20:00|39048.7|39033.7|39083.7|39068.7|39086.2|39071.2|39048.7|39033.7|141
1742833500000|2025-03-24 16:25:00|39081.2|39066.2|39026.2|39011.2|39086.2|39071.2|39026.2|39011.2|441
1742833800000|2025-03-24 16:30:00|39028.7|39013.7|38988.7|38973.7|39036.2|39021.2|38971.2|38956.2|662
1742834100000|2025-03-24 16:35:00|38991.2|38976.2|38998.7|38983.7|39006.2|38991.2|38976.2|38961.2|122
1742834400000|2025-03-24 16:40:00|39001.2|38986.2|38976.2|38961.2|39006.2|38991.2|38963.7|38948.7|62
1742834700000|2025-03-24 16:45:00|38978.7|38963.7|38968.7|38953.7|38981.2|38966.2|38961.2|38946.2|16
1742835000000|2025-03-24 16:50:00|38973.7|38948.7|38988.7|38968.7|38993.7|38968.7|38968.7|38943.7|9
1742835300000|2025-03-24 16:55:00|38993.7|38963.7|38983.7|38958.7|38993.7|38968.7|38973.7|38953.7|270
1742835600000|2025-03-24 17:00:00|38978.7|38953.7|38978.7|38958.7|38983.7|38958.7|38953.7|38933.7|86
1742835900000|2025-03-24 17:05:00|38983.7|38963.7|38983.7|38958.7|38998.7|38978.7|38983.7|38958.7|26
1742836200000|2025-03-24 17:10:00|38978.7|38963.7|38973.7|38953.7|38993.7|38968.7|38973.7|38948.7|16
1742836500000|2025-03-24 17:15:00|38978.7|38958.7|38988.7|38968.7|38998.7|38978.7|38973.7|38953.7|16
1742836800000|2025-03-24 17:20:00|38983.7|38963.7|38978.7|38958.7|38988.7|38968.7|38973.7|38953.7|27
1742837100000|2025-03-24 17:25:00|38983.7|38963.7|38993.7|38973.7|38998.7|38978.7|38973.7|38953.7|54
1742837400000|2025-03-24 17:30:00|38998.7|38968.7|39008.7|38983.7|39013.7|38993.7|38993.7|38968.7|21
1742837700000|2025-03-24 17:35:00|39003.7|38988.7|39018.7|38993.7|39018.7|38998.7|38998.7|38978.7|11
1742838000000|2025-03-24 17:40:00|39013.7|38998.7|38993.7|38968.7|39018.7|38998.7|38988.7|38968.7|51
1742838300000|2025-03-24 17:45:00|38988.7|38973.7|39003.7|38983.7|39008.7|38983.7|38983.7|38963.7|20
1742838600000|2025-03-24 17:50:00|39008.7|38988.7|38993.7|38973.7|39008.7|38988.7|38983.7|38963.7|17
1742838900000|2025-03-24 17:55:00|38998.7|38978.7|39008.7|38988.7|39008.7|38988.7|38988.7|38968.7|25
1742839200000|2025-03-24 18:00:00|39003.7|38983.7|38963.7|38943.7|39008.7|38988.7|38958.7|38933.7|42
1742839500000|2025-03-24 18:05:00|38968.7|38948.7|38978.7|38953.7|38983.7|38963.7|38963.7|38948.7|33
1742839800000|2025-03-24 18:10:00|38973.7|38948.7|38968.7|38948.7|38978.7|38953.7|38963.7|38943.7|4
1742840100000|2025-03-24 18:15:00|38963.7|38943.7|38958.7|38938.7|38978.7|38958.7|38958.7|38938.7|28
1742840400000|2025-03-24 18:20:00|38953.7|38933.7|38958.7|38938.7|38963.7|38938.7|38943.7|38923.7|24
1742840700000|2025-03-24 18:25:00|38953.7|38933.7|38953.7|38928.7|38963.7|38938.7|38948.7|38928.7|18
1742841000000|2025-03-24 18:30:00|38948.7|38933.7|38958.7|38933.7|38958.7|38933.7|38938.7|38918.7|21
1742841300000|2025-03-24 18:35:00|38953.7|38928.7|38988.7|38968.7|39003.7|38978.7|38948.7|38923.7|37
1742841600000|2025-03-24 18:40:00|38993.7|38973.7|39018.7|38993.7|39018.7|38998.7|38978.7|38958.7|75
1742841900000|2025-03-24 18:45:00|39013.7|38988.7|39013.7|38988.7|39018.7|38993.7|38983.7|38963.7|106
1742842200000|2025-03-24 18:50:00|39018.7|38993.7|39023.7|38998.7|39028.7|39008.7|39013.7|38988.7|17
1742842500000|2025-03-24 18:55:00|39018.7|38993.7|39028.7|39003.7|39028.7|39008.7|39018.7|38993.7|6
1742842800000|2025-03-24 19:00:00|39023.7|38998.7|39043.7|39018.7|39043.7|39023.7|39018.7|38998.7|22
1742843100000|2025-03-24 19:05:00|39048.7|39023.7|39043.7|39023.7|39048.7|39028.7|39038.7|39018.7|22
1742843400000|2025-03-24 19:10:00|39038.7|39018.7|39038.7|39018.7|39048.7|39023.7|39038.7|39018.7|4
1742843700000|2025-03-24 19:15:00|39043.7|39013.7|39053.7|39028.7|39058.7|39033.7|39038.7|39013.7|18
1742844000000|2025-03-24 19:20:00|39048.7|39023.7|39058.7|39038.7|39058.7|39038.7|39043.7|39023.7|15
1742844300000|2025-03-24 19:25:00|39053.7|39033.7|39041.2|39026.2|39053.7|39033.7|39038.7|39018.7|12
1742844600000|2025-03-24 19:30:00|39043.7|39028.7|39043.7|39028.7|39048.7|39033.7|39036.2|39021.2|6
1742844900000|2025-03-24 19:35:00|39041.2|39026.2|39056.2|39041.2|39056.2|39041.2|39036.2|39021.2|1
1742845200000|2025-03-24 19:40:00|39058.7|39043.7|39058.7|39043.7|39066.2|39051.2|39051.2|39036.2|11
1742845500000|2025-03-24 19:45:00|39056.2|39041.2|39078.7|39063.7|39078.7|39063.7|39056.2|39041.2|16
1742845800000|2025-03-24 19:50:00|39076.2|39061.2|39073.7|39058.7|39078.7|39063.7|39056.2|39041.2|27
1742846100000|2025-03-24 19:55:00|39076.2|39061.2|39068.7|39053.7|39081.2|39066.2|39058.7|39043.7|58
1742846400000|2025-03-24 20:00:00|39071.2|39056.2|39063.7|39048.7|39073.7|39058.7|39061.2|39046.2|3
1742846700000|2025-03-24 20:05:00|39061.2|39046.2|39068.7|39053.7|39071.2|39056.2|39061.2|39046.2|5
1742847000000|2025-03-24 20:10:00|39066.2|39051.2|39061.2|39046.2|39071.2|39056.2|39061.2|39046.2|3
1742847300000|2025-03-24 20:15:00|39063.7|39048.7|39061.2|39046.2|39063.7|39048.7|39058.7|39043.7|1
1742847600000|2025-03-24 20:20:00|39058.7|39043.7|39058.7|39043.7|39066.2|39051.2|39058.7|39043.7|7
1742847900000|2025-03-24 20:25:00|39056.2|39041.2|39053.7|39038.7|39058.7|39043.7|39053.7|39038.7|2
1742848200000|2025-03-24 20:30:00|39051.2|39036.2|39046.2|39031.2|39051.2|39036.2|39046.2|39031.2|4
1742848500000|2025-03-24 20:35:00|39043.7|39028.7|39041.2|39026.2|39043.7|39028.7|39041.2|39026.2|4
1742848800000|2025-03-24 20:40:00|39038.7|39023.7|39041.2|39026.2|39041.2|39026.2|39038.7|39023.7|0
1742849100000|2025-03-24 20:45:00|39046.2|39031.2|39041.2|39026.2|39051.2|39036.2|39041.2|39026.2|13
1742849400000|2025-03-24 20:50:00|39038.7|39023.7|39043.7|39028.7|39046.2|39031.2|39038.7|39023.7|10
1742849700000|2025-03-24 20:55:00|39046.2|39031.2|39053.7|39038.7|39056.2|39041.2|39041.2|39026.2|12
1742850000000|2025-03-24 21:00:00|39069.9|39029.9|39072.4|39032.4|39073.7|39033.7|39069.9|39029.9|0
1742850300000|2025-03-24 21:05:00|39071.8|39031.8|39072.5|39032.5|39075|39035|39071.8|39031.8|0
1742850600000|2025-03-24 21:10:00|39072.4|39032.4|39071.8|39031.8|39073.7|39033.7|39071.8|39031.8|0
1742850900000|2025-03-24 21:15:00|39071.9|39031.9|39071.8|39031.8|39073.7|39033.7|39071.8|39031.8|0
1742851200000|2025-03-24 21:20:00|39072.5|39032.5|39071.8|39031.8|39072.5|39032.5|39071.8|39031.8|0
1742851500000|2025-03-24 21:25:00|39072.5|39032.5|39072.5|39032.5|39073.1|39033.1|39071.8|39031.8|0
1742851800000|2025-03-24 21:30:00|39073.1|39033.1|39073.1|39033.1|39073.1|39033.1|39073.1|39033.1|0
1742852100000|2025-03-24 21:35:00|39072.5|39032.5|39072.5|39032.5|39072.5|39032.5|39072.5|39032.5|0
1742852400000|2025-03-24 21:40:00|39073.1|39033.1|39073.1|39033.1|39074.4|39034.4|39072.5|39032.5|0
1742852700000|2025-03-24 21:45:00|39074.4|39034.4|39074.4|39034.4|39074.4|39034.4|39073.8|39033.8|0
1742853000000|2025-03-24 21:50:00|39075|39035|39075|39035|39075.7|39035.7|39074.4|39034.4|0
1742853300000|2025-03-24 21:55:00|39074.4|39034.4|39075.7|39035.7|39075.7|39035.7|39073.7|39033.7|0
1742853600000|2025-03-24 22:00:00|39075.6|39035.6|39077.6|39037.6|39080.8|39040.8|39073.7|39033.7|0
1742853900000|2025-03-24 22:05:00|39077|39037|39071.8|39031.8|39078.3|39038.3|39070.5|39030.5|0
1742854200000|2025-03-24 22:10:00|39071.2|39031.2|39066.3|39026.3|39073.1|39033.1|39061.1|39021.1|0
1742854500000|2025-03-24 22:15:00|39066.2|39026.2|39063.7|39023.7|39066.2|39026.2|39062.4|39022.4|0
1742854800000|2025-03-24 22:20:00|39063.8|39023.8|39062.4|39022.4|39065|39025|39061.1|39021.1|0
1742855100000|2025-03-24 22:25:00|39062.5|39022.5|39056.6|39016.6|39063.7|39023.7|39055.3|39015.3|0
1742855400000|2025-03-24 22:30:00|39056.7|39016.7|39066.3|39026.3|39067.6|39027.6|39056.7|39016.7|0
1742855700000|2025-03-24 22:35:00|39067.6|39027.6|39065|39025|39068.2|39028.2|39063.7|39023.7|0
1742856000000|2025-03-24 22:40:00|39066.3|39026.3|39066.3|39026.3|39067.6|39027.6|39062.4|39022.4|0
1742856300000|2025-03-24 22:45:00|39067.6|39027.6|39060.5|39020.5|39067.6|39027.6|39060.5|39020.5|0
1742856600000|2025-03-24 22:50:00|39060.3|39020.3|39060.5|39020.5|39060.5|39020.5|39055.3|39015.3|0
1742856900000|2025-03-24 22:55:00|39060.4|39020.4|39060.5|39020.5|39060.5|39020.5|39059.2|39019.2|0
1742857200000|2025-03-24 23:00:00|39060.4|39020.4|39062.4|39022.4|39067.6|39027.6|39057.9|39017.9|0
1742857500000|2025-03-24 23:05:00|39062.5|39022.5|39060.5|39020.5|39064.4|39024.4|39055.3|39015.3|0
1742857800000|2025-03-24 23:10:00|39060.4|39020.4|39060.5|39020.5|39060.5|39020.5|39057.9|39017.9|0
1742858100000|2025-03-24 23:15:00|39061.1|39021.1|39060.5|39020.5|39062.4|39022.4|39059.2|39019.2|0
1742858400000|2025-03-24 23:20:00|39060.4|39020.4|39060.5|39020.5|39060.5|39020.5|39059.2|39019.2|0
1742858700000|2025-03-24 23:25:00|39060.4|39020.4|39060.5|39020.5|39060.5|39020.5|39057.9|39017.9|0
1742859000000|2025-03-24 23:30:00|39061.1|39021.1|39067.6|39027.6|39069.5|39029.5|39060.5|39020.5|0
1742859300000|2025-03-24 23:35:00|39068.2|39028.2|39072.1|39032.1|39073.4|39033.4|39067.6|39027.6|0
1742859600000|2025-03-24 23:40:00|39072|39032|39076.6|39036.6|39077.9|39037.9|39069.5|39029.5|0
1742859900000|2025-03-24 23:45:00|39074.7|39034.7|39073.4|39033.4|39076.6|39036.6|39072.1|39032.1|0
1742860200000|2025-03-24 23:50:00|39074.7|39034.7|39070.8|39030.8|39074.7|39034.7|39070.8|39030.8|0
1742860500000|2025-03-24 23:55:00|39069.5|39029.5|39066.3|39026.3|39072.1|39032.1|39065|39025|0
1742860800000|2025-03-25 00:00:00|39066.9|39026.9|39063.7|39023.7|39072.1|39032.1|39061.1|39021.1|0
1742861100000|2025-03-25 00:05:00|39064.4|39024.4|39059.2|39019.2|39066.3|39026.3|39052.1|39012.1|0
1742861400000|2025-03-25 00:10:00|39060.5|39020.5|39069.1|39029.1|39073.6|39033.6|39057.9|39017.9|0
1742861700000|2025-03-25 00:15:00|39069|39029|39071.1|39031.1|39074.2|39034.2|39032.9|38992.9|0
1742862000000|2025-03-25 00:20:00|39071.2|39031.2|39077.3|39037.3|39077.5|39037.5|39064.6|39024.6|0
1742862300000|2025-03-25 00:25:00|39080.4|39040.4|39077.1|39037.1|39083.5|39043.5|39074.1|39034.1|0
1742862600000|2025-03-25 00:30:00|39077|39037|39074.1|39034.1|39092.9|39052.9|39074.1|39034.1|0
1742862900000|2025-03-25 00:35:00|39071|39031|39070.9|39030.9|39071|39031|39064.5|39024.5|0
1742863200000|2025-03-25 00:40:00|39070.8|39030.8|39083.2|39043.2|39089.5|39049.5|39070.8|39030.8|0
1742863500000|2025-03-25 00:45:00|39083.3|39043.3|39096|39056|39096|39056|39083.3|39043.3|0
1742863800000|2025-03-25 00:50:00|39099.2|39059.2|39115|39075|39115.1|39075.1|39096.1|39056.1|0
1742864100000|2025-03-25 00:55:00|39121.2|39081.2|39127.7|39087.7|39133.8|39093.8|39111.9|39071.9|0
1742864400000|2025-03-25 01:00:00|39127.6|39087.6|39115|39075|39130.7|39090.7|39114.9|39074.9|0
1742864700000|2025-03-25 01:05:00|39121.3|39081.3|39102.4|39062.4|39121.3|39081.3|39099.3|39059.3|0
1742865000000|2025-03-25 01:10:00|39102.5|39062.5|39096.6|39056.6|39115.3|39075.3|39096.6|39056.6|0
1742865300000|2025-03-25 01:15:00|39090.4|39050.4|39093.5|39053.5|39096.6|39056.6|39090.1|39050.1|0
1742865600000|2025-03-25 01:20:00|39096.6|39056.6|39084.2|39044.2|39096.6|39056.6|39084.1|39044.1|0
1742865900000|2025-03-25 01:25:00|39087.3|39047.3|39077.8|39037.8|39090.4|39050.4|39077.7|39037.7|0
1742866200000|2025-03-25 01:30:00|39077.7|39037.7|39059|39019|39084|39044|39052.6|39012.6|0
1742866500000|2025-03-25 01:35:00|39058.9|39018.9|39065.5|39025.5|39071.7|39031.7|39052.6|39012.6|0
1742866800000|2025-03-25 01:40:00|39065.6|39025.6|39071.8|39031.8|39078|39038|39052.9|39012.9|0
1742867100000|2025-03-25 01:45:00|39065.6|39025.6|39062.4|39022.4|39078|39038|39056.1|39016.1|0
1742867400000|2025-03-25 01:50:00|39059.3|39019.3|39059.2|39019.2|39071.8|39031.8|39052.9|39012.9|0
1742867700000|2025-03-25 01:55:00|39059.1|39019.1|39040.2|39000.2|39059.2|39019.2|39034.1|38994.1|0
1742868000000|2025-03-25 02:00:00|39030.9|38990.9|39014.8|38974.8|39030.9|38990.9|39014.7|38974.7|0
1742868300000|2025-03-25 02:05:00|39021|38981|39002.2|38962.2|39021|38981|39002.1|38962.1|0
1742868600000|2025-03-25 02:10:00|39002.1|38962.1|39002.1|38962.1|39002.2|38962.2|39002.1|38962.1|0
1742868900000|2025-03-25 02:15:00|39002.2|38962.2|39002.1|38962.1|39002.2|38962.2|38995.8|38955.8|0
1742869200000|2025-03-25 02:20:00|39002.2|38962.2|38996|38956|39008.6|38968.6|38995.9|38955.9|0
1742869500000|2025-03-25 02:25:00|38989.8|38949.8|38977.5|38937.5|38989.8|38949.8|38971.1|38931.1|0
1742869800000|2025-03-25 02:30:00|38974.3|38934.3|38971.1|38931.1|38974.3|38934.3|38952.4|38912.4|0
1742870100000|2025-03-25 02:35:00|38964.9|38924.9|38971.2|38931.2|38971.3|38931.3|38964.9|38924.9|0
1742870400000|2025-03-25 02:40:00|38965|38925|38964.9|38924.9|38971.2|38931.2|38958.6|38918.6|0
1742870700000|2025-03-25 02:45:00|38961.8|38921.8|38933.5|38893.5|38964.9|38924.9|38920.9|38880.9|0
1742871000000|2025-03-25 02:50:00|38933.6|38893.6|38939.9|38899.9|38939.9|38899.9|38924.1|38884.1|0
1742871300000|2025-03-25 02:55:00|38943|38903|38946.1|38906.1|38949.2|38909.2|38939.8|38899.8|0
1742871600000|2025-03-25 03:00:00|38946.2|38906.2|38958.6|38918.6|38958.6|38918.6|38946.1|38906.1|0
1742871900000|2025-03-25 03:05:00|38958.7|38918.7|38958.6|38918.6|38964.9|38924.9|38952.4|38912.4|0
1742872200000|2025-03-25 03:10:00|38958.7|38918.7|38954.2|38914.2|38961.8|38921.8|38952.4|38912.4|0
1742872500000|2025-03-25 03:15:00|38954.1|38914.1|38941.3|38901.3|38954.1|38914.1|38941.2|38901.2|0
1742872800000|2025-03-25 03:20:00|38941.4|38901.4|38932|38892|38941.4|38901.4|38932|38892|0
1742873100000|2025-03-25 03:25:00|38928.9|38888.9|38941.2|38901.2|38941.3|38901.3|38925.7|38885.7|0
1742873400000|2025-03-25 03:30:00|38935|38895|38941.2|38901.2|38941.3|38901.3|38928.6|38888.6|0
1742873700000|2025-03-25 03:35:00|38947.5|38907.5|38953.8|38913.8|38953.8|38913.8|38941.2|38901.2|0
1742874000000|2025-03-25 03:40:00|38953.7|38913.7|38953.7|38913.7|38953.7|38913.7|38947.4|38907.4|0
1742874300000|2025-03-25 03:45:00|38953.6|38913.6|38941.1|38901.1|38953.7|38913.7|38941.1|38901.1|0
1742874600000|2025-03-25 03:50:00|38941|38901|38934.9|38894.9|38941.1|38901.1|38934.8|38894.8|0
1742874900000|2025-03-25 03:55:00|38941.1|38901.1|38941.2|38901.2|38941.2|38901.2|38938|38898|0
1742875200000|2025-03-25 04:00:00|38947.4|38907.4|38947.4|38907.4|38953.7|38913.7|38941.1|38901.1|0
1742875500000|2025-03-25 04:05:00|38947.3|38907.3|38944.2|38904.2|38947.4|38907.4|38941|38901|0
1742875800000|2025-03-25 04:10:00|38941.1|38901.1|38941|38901|38947.4|38907.4|38941|38901|0
1742876100000|2025-03-25 04:15:00|38940.6|38900.6|38934.3|38894.3|38940.6|38900.6|38934.3|38894.3|0
1742876400000|2025-03-25 04:20:00|38934.4|38894.4|38940.6|38900.6|38940.6|38900.6|38934.3|38894.3|0
1742876700000|2025-03-25 04:25:00|38943.8|38903.8|38953|38913|38953|38913|38940.5|38900.5|0
1742877000000|2025-03-25 04:30:00|38953.1|38913.1|38959.3|38919.3|38959.3|38919.3|38953|38913|0
1742877300000|2025-03-25 04:35:00|38956.2|38916.2|38946.9|38906.9|38959.3|38919.3|38946.9|38906.9|0
1742877600000|2025-03-25 04:40:00|38940.7|38900.7|38940.7|38900.7|38940.8|38900.8|38940.6|38900.6|0
1742877900000|2025-03-25 04:45:00|38934.4|38894.4|38928.2|38888.2|38934.4|38894.4|38928.1|38888.1|0
1742878200000|2025-03-25 04:50:00|38928.1|38888.1|38928.2|38888.2|38928.2|38888.2|38928.1|38888.1|0
1742878500000|2025-03-25 04:55:00|38925|38885|38928.1|38888.1|38928.1|38888.1|38921.9|38881.9|0
1742878800000|2025-03-25 05:00:00|38921.8|38881.8|38928.1|38888.1|38934.4|38894.4|38921.8|38881.8|0
1742879100000|2025-03-25 05:05:00|38928|38888|38940.7|38900.7|38940.7|38900.7|38928|38888|0
1742879400000|2025-03-25 05:10:00|38940.6|38900.6|38947|38907|38947|38907|38934.4|38894.4|0
1742879700000|2025-03-25 05:15:00|38953.3|38913.3|38953.3|38913.3|38953.3|38913.3|38947|38907|0
1742880000000|2025-03-25 05:20:00|38953.2|38913.2|38959.4|38919.4|38959.4|38919.4|38953.1|38913.1|0
1742880300000|2025-03-25 05:25:00|38959.5|38919.5|38965.7|38925.7|38968.9|38928.9|38959.4|38919.4|0
1742880600000|2025-03-25 05:30:00|38959.4|38919.4|38953.2|38913.2|38959.4|38919.4|38953.1|38913.1|0
1742880900000|2025-03-25 05:35:00|38953.1|38913.1|38946.9|38906.9|38953.1|38913.1|38946.8|38906.8|0
1742881200000|2025-03-25 05:40:00|38946.8|38906.8|38940.6|38900.6|38946.8|38906.8|38940.6|38900.6|0
1742881500000|2025-03-25 05:45:00|38940.7|38900.7|38940.7|38900.7|38950.1|38910.1|38940.7|38900.7|0
1742881800000|2025-03-25 05:50:00|38940.4|38900.4|38946.6|38906.6|38946.7|38906.7|38940.4|38900.4|0
1742882100000|2025-03-25 05:55:00|38946.7|38906.7|38940.4|38900.4|38946.7|38906.7|38940.4|38900.4|0
1742882400000|2025-03-25 06:00:00|38946.7|38906.7|38952.9|38912.9|38952.9|38912.9|38934.1|38894.1|0
1742882700000|2025-03-25 06:05:00|38952.8|38912.8|38952.8|38912.8|38952.9|38912.9|38940.3|38900.3|0
1742883000000|2025-03-25 06:10:00|38952.7|38912.7|38952.8|38912.8|38959|38919|38946.4|38906.4|0
1742883300000|2025-03-25 06:15:00|38955.9|38915.9|38949.5|38909.5|38959|38919|38949.4|38909.4|0
1742883600000|2025-03-25 06:20:00|38946.4|38906.4|38958.9|38918.9|38965.2|38925.2|38946.4|38906.4|0
1742883900000|2025-03-25 06:25:00|38955.8|38915.8|38952.6|38912.6|38958.8|38918.8|38946.3|38906.3|0
1742884200000|2025-03-25 06:30:00|38958.8|38918.8|38959|38919|38965.2|38925.2|38949.3|38909.3|0
1742884500000|2025-03-25 06:35:00|38965.3|38925.3|38959|38919|38965.3|38925.3|38952.6|38912.6|0
1742884800000|2025-03-25 06:40:00|38958.9|38918.9|38965.2|38925.2|38965.2|38925.2|38958.9|38918.9|0
1742885100000|2025-03-25 06:45:00|38971.4|38931.4|38965.1|38925.1|38971.4|38931.4|38958.8|38918.8|0
1742885400000|2025-03-25 06:50:00|38965.2|38925.2|38983.9|38943.9|38983.9|38943.9|38965.1|38925.1|0
1742885700000|2025-03-25 06:55:00|38984|38944|39009.2|38969.2|39009.2|38969.2|38984|38944|0
1742886000000|2025-03-25 07:00:00|38992.8|38977.8|39035.3|39020.3|39035.3|39020.3|38992.8|38977.8|16
1742886300000|2025-03-25 07:05:00|39032.8|39017.8|39092.8|39077.8|39095.3|39080.3|39027.8|39012.8|16
1742886600000|2025-03-25 07:10:00|39087.8|39072.8|39080.3|39065.3|39087.8|39072.8|39070.3|39055.3|10
1742886900000|2025-03-25 07:15:00|39082.8|39067.8|39065.3|39050.3|39090.3|39075.3|39045.3|39030.3|14
1742887200000|2025-03-25 07:20:00|39062.8|39047.8|39060.3|39045.3|39067.8|39052.8|39045.3|39030.3|7
1742887500000|2025-03-25 07:25:00|39062.8|39047.8|39080.3|39065.3|39087.8|39072.8|39057.8|39042.8|16
1742887800000|2025-03-25 07:30:00|39077.8|39062.8|39077.8|39062.8|39095.3|39080.3|39075.3|39060.3|38
1742888100000|2025-03-25 07:35:00|39075.3|39060.3|39110.3|39095.3|39112.8|39097.8|39075.3|39060.3|31
1742888400000|2025-03-25 07:40:00|39112.8|39097.8|39097.8|39082.8|39120.3|39105.3|39097.8|39082.8|14
1742888700000|2025-03-25 07:45:00|39100.3|39085.3|39115.3|39100.3|39122.8|39107.8|39082.8|39067.8|29
1742889000000|2025-03-25 07:50:00|39117.8|39102.8|39132.8|39117.8|39145.3|39130.3|39110.3|39095.3|21
1742889300000|2025-03-25 07:55:00|39130.3|39115.3|39102.8|39087.8|39132.8|39117.8|39095.3|39080.3|18
1742889600000|2025-03-25 08:00:00|39112.8|39097.8|39182.8|39167.8|39192.8|39177.8|39087.8|39072.8|478
1742889900000|2025-03-25 08:05:00|39185.3|39170.3|39177.8|39162.8|39222.8|39207.8|39127.8|39112.8|318
1742890200000|2025-03-25 08:10:00|39175.3|39160.3|39152.8|39137.8|39217.8|39202.8|39152.8|39137.8|140
1742890500000|2025-03-25 08:15:00|39150.3|39135.3|39120.3|39105.3|39152.8|39137.8|39100.3|39085.3|179
1742890800000|2025-03-25 08:20:00|39122.8|39107.8|39160.3|39145.3|39167.8|39152.8|39120.3|39105.3|132
1742891100000|2025-03-25 08:25:00|39157.8|39142.8|39112.8|39097.8|39170.3|39155.3|39112.8|39097.8|121
1742891400000|2025-03-25 08:30:00|39115.3|39100.3|39192.8|39177.8|39197.8|39182.8|39087.8|39072.8|211
1742891700000|2025-03-25 08:35:00|39195.3|39180.3|39200.3|39185.3|39242.8|39227.8|39182.8|39167.8|161
1742892000000|2025-03-25 08:40:00|39200.7|39185.7|39233.2|39218.2|39243.2|39228.2|39180.7|39165.7|113
1742892300000|2025-03-25 08:45:00|39230.7|39215.7|39258.2|39243.2|39278.2|39263.2|39228.2|39213.2|212
1742892600000|2025-03-25 08:50:00|39260.7|39245.7|39258.2|39243.2|39288.2|39273.2|39255.7|39240.7|132
1742892900000|2025-03-25 08:55:00|39255.7|39240.7|39245.7|39230.7|39263.2|39248.2|39243.2|39228.2|82
1742893200000|2025-03-25 09:00:00|39250.7|39235.7|39265.7|39250.7|39268.2|39253.2|39235.7|39220.7|93
1742893500000|2025-03-25 09:05:00|39268.2|39253.2|39235.7|39220.7|39288.2|39273.2|39225.7|39210.7|91
1742893800000|2025-03-25 09:10:00|39238.2|39223.2|39253.2|39238.2|39263.2|39248.2|39235.7|39220.7|27
1742894100000|2025-03-25 09:15:00|39255.7|39240.7|39270.7|39255.7|39278.2|39263.2|39248.2|39233.2|55
1742894400000|2025-03-25 09:20:00|39268.2|39253.2|39263.2|39248.2|39288.2|39273.2|39255.7|39240.7|34
1742894700000|2025-03-25 09:25:00|39265.7|39250.7|39295.7|39280.7|39310.7|39295.7|39240.7|39225.7|96
1742895000000|2025-03-25 09:30:00|39298.2|39283.2|39273.2|39258.2|39323.2|39308.2|39268.2|39253.2|66
1742895300000|2025-03-25 09:35:00|39275.7|39260.7|39285.7|39270.7|39305.7|39290.7|39275.7|39260.7|28
1742895600000|2025-03-25 09:40:00|39283.2|39268.2|39303.2|39288.2|39303.2|39288.2|39268.2|39253.2|45
1742895900000|2025-03-25 09:45:00|39308.2|39293.2|39318.2|39303.2|39328.2|39313.2|39303.2|39288.2|83
1742896200000|2025-03-25 09:50:00|39320.7|39305.7|39328.2|39313.2|39335.7|39320.7|39308.2|39293.2|43
1742896500000|2025-03-25 09:55:00|39330.7|39315.7|39330.7|39315.7|39338.2|39323.2|39313.2|39298.2|58
1742896800000|2025-03-25 10:00:00|39328.2|39313.2|39355.7|39340.7|39363.2|39348.2|39318.2|39303.2|126
1742897100000|2025-03-25 10:05:00|39353.2|39338.2|39335.7|39320.7|39363.2|39348.2|39333.2|39318.2|73
1742897400000|2025-03-25 10:10:00|39333.2|39318.2|39360.7|39345.7|39363.2|39348.2|39318.2|39303.2|73
1742897700000|2025-03-25 10:15:00|39358.2|39343.2|39353.2|39338.2|39365.7|39350.7|39338.2|39323.2|47
1742898000000|2025-03-25 10:20:00|39355.7|39340.7|39368.2|39353.2|39390.7|39375.7|39348.2|39333.2|69
1742898300000|2025-03-25 10:25:00|39365.7|39350.7|39400.7|39385.7|39403.2|39388.2|39363.2|39348.2|71
1742898600000|2025-03-25 10:30:00|39403.2|39388.2|39443.2|39428.2|39448.2|39433.2|39403.2|39388.2|181
1742898900000|2025-03-25 10:35:00|39445.7|39430.7|39428.2|39413.2|39448.2|39433.2|39413.2|39398.2|67
1742899200000|2025-03-25 10:40:00|39425.7|39410.7|39458.2|39443.2|39460.7|39445.7|39408.2|39393.2|65
1742899500000|2025-03-25 10:45:00|39460.7|39445.7|39428.2|39413.2|39460.7|39445.7|39420.7|39405.7|50
1742899800000|2025-03-25 10:50:00|39430.7|39415.7|39410.7|39395.7|39433.2|39418.2|39408.2|39393.2|61
1742900100000|2025-03-25 10:55:00|39408.2|39393.2|39418.2|39403.2|39428.2|39413.2|39388.2|39373.2|95
1742900400000|2025-03-25 11:00:00|39415.7|39400.7|39415.7|39400.7|39430.7|39415.7|39408.2|39393.2|57
1742900700000|2025-03-25 11:05:00|39413.2|39398.2|39370.7|39355.7|39415.7|39400.7|39365.7|39350.7|140
1742901000000|2025-03-25 11:10:00|39373.2|39358.2|39415.7|39400.7|39423.2|39408.2|39368.2|39353.2|151
1742901300000|2025-03-25 11:15:00|39418.2|39403.2|39418.2|39403.2|39433.2|39418.2|39413.2|39398.2|69
1742901600000|2025-03-25 11:20:00|39420.7|39405.7|39413.2|39398.2|39425.7|39410.7|39403.2|39388.2|38
1742901900000|2025-03-25 11:25:00|39415.7|39400.7|39435.7|39420.7|39435.7|39420.7|39400.7|39385.7|70
1742902200000|2025-03-25 11:30:00|39438.2|39423.2|39445.7|39430.7|39453.2|39438.2|39435.7|39420.7|51
1742902500000|2025-03-25 11:35:00|39448.2|39433.2|39470.7|39455.7|39478.2|39463.2|39445.7|39430.7|50
1742902800000|2025-03-25 11:40:00|39473.2|39458.2|39488.2|39473.2|39495.7|39480.7|39468.2|39453.2|71
1742903100000|2025-03-25 11:45:00|39485.7|39470.7|39493.2|39478.2|39508.2|39493.2|39478.2|39463.2|100
1742903400000|2025-03-25 11:50:00|39495.7|39480.7|39478.2|39463.2|39498.2|39483.2|39470.7|39455.7|55
1742903700000|2025-03-25 11:55:00|39480.7|39465.7|39475.7|39460.7|39488.2|39473.2|39473.2|39458.2|52
1742904000000|2025-03-25 12:00:00|39478.2|39463.2|39498.2|39483.2|39498.2|39483.2|39463.2|39448.2|62
1742904300000|2025-03-25 12:05:00|39500.7|39485.7|39493.2|39478.2|39513.2|39498.2|39490.7|39475.7|100
1742904600000|2025-03-25 12:10:00|39490.7|39475.7|39488.2|39473.2|39503.2|39488.2|39478.2|39463.2|42
1742904900000|2025-03-25 12:15:00|39490.7|39475.7|39465.7|39450.7|39490.7|39475.7|39460.7|39445.7|25
1742905200000|2025-03-25 12:20:00|39463.2|39448.2|39448.2|39433.2|39465.7|39450.7|39438.2|39423.2|30
1742905500000|2025-03-25 12:25:00|39450.7|39435.7|39440.7|39425.7|39453.2|39438.2|39435.7|39420.7|45
1742905800000|2025-03-25 12:30:00|39438.2|39423.2|39415.7|39400.7|39440.7|39425.7|39408.2|39393.2|52
1742906100000|2025-03-25 12:35:00|39413.2|39398.2|39445.7|39430.7|39448.2|39433.2|39410.7|39395.7|32
1742906400000|2025-03-25 12:40:00|39442.3|39427.3|39439.8|39424.8|39447.3|39432.3|39419.8|39404.8|50
1742906700000|2025-03-25 12:45:00|39442.3|39427.3|39422.3|39407.3|39452.3|39437.3|39409.8|39394.8|45
1742907000000|2025-03-25 12:50:00|39419.8|39404.8|39394.8|39379.8|39419.8|39404.8|39392.3|39377.3|40
1742907300000|2025-03-25 12:55:00|39397.3|39382.3|39397.3|39382.3|39404.8|39389.8|39382.3|39367.3|33
1742907600000|2025-03-25 13:00:00|39399.8|39384.8|39382.3|39367.3|39399.8|39384.8|39374.8|39359.8|64
1742907900000|2025-03-25 13:05:00|39384.8|39369.8|39379.8|39364.8|39384.8|39369.8|39364.8|39349.8|49
1742908200000|2025-03-25 13:10:00|39377.3|39362.3|39362.3|39347.3|39389.8|39374.8|39354.8|39339.8|80
1742908500000|2025-03-25 13:15:00|39364.8|39349.8|39369.8|39354.8|39382.3|39367.3|39354.8|39339.8|51
1742908800000|2025-03-25 13:20:00|39372.3|39357.3|39369.8|39354.8|39384.8|39369.8|39367.3|39352.3|40
1742909100000|2025-03-25 13:25:00|39367.3|39352.3|39364.8|39349.8|39369.8|39354.8|39354.8|39339.8|44
1742909400000|2025-03-25 13:30:00|39367.3|39352.3|39429.8|39414.8|39434.8|39419.8|39367.3|39352.3|90
1742909700000|2025-03-25 13:35:00|39427.3|39412.3|39384.8|39369.8|39429.8|39414.8|39384.8|39369.8|59
1742910000000|2025-03-25 13:40:00|39379.8|39364.8|39382.3|39367.3|39394.8|39379.8|39369.8|39354.8|83
1742910300000|2025-03-25 13:45:00|39384.8|39369.8|39322.3|39307.3|39397.3|39382.3|39322.3|39307.3|92
1742910600000|2025-03-25 13:50:00|39324.8|39309.8|39334.8|39319.8|39349.8|39334.8|39314.8|39299.8|119
1742910900000|2025-03-25 13:55:00|39332.3|39317.3|39337.3|39322.3|39344.8|39329.8|39317.3|39302.3|50
1742911200000|2025-03-25 14:00:00|39334.8|39319.8|39307.3|39292.3|39334.8|39319.8|39274.8|39259.8|131
1742911500000|2025-03-25 14:05:00|39309.8|39294.8|39304.8|39289.8|39329.8|39314.8|39287.3|39272.3|104
1742911800000|2025-03-25 14:10:00|39302.3|39287.3|39304.8|39289.8|39324.8|39309.8|39289.8|39274.8|52
1742912100000|2025-03-25 14:15:00|39302.3|39287.3|39309.8|39294.8|39319.8|39304.8|39297.3|39282.3|37
1742912400000|2025-03-25 14:20:00|39307.3|39292.3|39304.8|39289.8|39317.3|39302.3|39297.3|39282.3|44
1742912700000|2025-03-25 14:25:00|39307.3|39292.3|39302.3|39287.3|39319.8|39304.8|39297.3|39282.3|254
1742913000000|2025-03-25 14:30:00|39304.8|39289.8|39339.8|39324.8|39344.8|39329.8|39304.8|39289.8|83
1742913300000|2025-03-25 14:35:00|39342.3|39327.3|39334.8|39319.8|39344.8|39329.8|39324.8|39309.8|41
1742913600000|2025-03-25 14:40:00|39337.3|39322.3|39337.3|39322.3|39339.8|39324.8|39319.8|39304.8|55
1742913900000|2025-03-25 14:45:00|39339.8|39324.8|39339.8|39324.8|39354.8|39339.8|39334.8|39319.8|49
1742914200000|2025-03-25 14:50:00|39342.3|39327.3|39329.8|39314.8|39344.8|39329.8|39322.3|39307.3|61
1742914500000|2025-03-25 14:55:00|39332.3|39317.3|39329.8|39314.8|39334.8|39319.8|39324.8|39309.8|41
1742914800000|2025-03-25 15:00:00|39334.8|39319.8|39319.8|39304.8|39352.3|39337.3|39319.8|39304.8|131
1742915100000|2025-03-25 15:05:00|39317.3|39302.3|39317.3|39302.3|39334.8|39319.8|39309.8|39294.8|68
1742915400000|2025-03-25 15:10:00|39316.2|39301.2|39306.2|39291.2|39323.7|39308.7|39303.7|39288.7|49
1742915700000|2025-03-25 15:15:00|39303.7|39288.7|39283.7|39268.7|39306.2|39291.2|39268.7|39253.7|125
1742916000000|2025-03-25 15:20:00|39278.7|39263.7|39273.7|39258.7|39288.7|39273.7|39268.7|39253.7|40
1742916300000|2025-03-25 15:25:00|39276.2|39261.2|39271.2|39256.2|39283.7|39268.7|39256.2|39241.2|61
1742916600000|2025-03-25 15:30:00|39273.7|39258.7|39246.2|39231.2|39273.7|39258.7|39241.2|39226.2|116
1742916900000|2025-03-25 15:35:00|39248.7|39233.7|39258.7|39243.7|39258.7|39243.7|39233.7|39218.7|72
1742917200000|2025-03-25 15:40:00|39261.2|39246.2|39261.2|39246.2|39268.7|39253.7|39251.2|39236.2|72
1742917500000|2025-03-25 15:45:00|39258.7|39243.7|39271.2|39256.2|39273.7|39258.7|39253.7|39238.7|101
1742917800000|2025-03-25 15:50:00|39268.7|39253.7|39271.2|39256.2|39296.2|39281.2|39268.7|39253.7|61
1742918100000|2025-03-25 15:55:00|39268.7|39253.7|39298.7|39283.7|39303.7|39288.7|39268.7|39253.7|36
1742918400000|2025-03-25 16:00:00|39296.2|39281.2|39306.2|39291.2|39326.2|39311.2|39296.2|39281.2|54
1742918700000|2025-03-25 16:05:00|39308.7|39293.7|39338.7|39323.7|39338.7|39323.7|39303.7|39288.7|37
1742919000000|2025-03-25 16:10:00|39341.2|39326.2|39368.7|39353.7|39373.7|39358.7|39338.7|39323.7|118
1742919300000|2025-03-25 16:15:00|39371.2|39356.2|39368.7|39353.7|39388.7|39373.7|39361.2|39346.2|166
1742919600000|2025-03-25 16:20:00|39373.7|39358.7|39398.7|39383.7|39408.7|39393.7|39373.7|39358.7|253
1742919900000|2025-03-25 16:25:00|39396.2|39381.2|39413.7|39398.7|39416.2|39401.2|39396.2|39381.2|338
1742920200000|2025-03-25 16:30:00|39416.2|39401.2|39388.7|39373.7|39428.7|39413.7|39383.7|39368.7|325
1742920500000|2025-03-25 16:35:00|39391.2|39376.2|39393.7|39378.7|39408.7|39393.7|39388.7|39373.7|89
1742920800000|2025-03-25 16:40:00|39391.2|39376.2|39388.7|39373.7|39403.7|39388.7|39386.2|39371.2|81
1742921100000|2025-03-25 16:45:00|39391.2|39376.2|39383.7|39368.7|39393.7|39378.7|39383.7|39368.7|44
1742921400000|2025-03-25 16:50:00|39386.2|39366.2|39416.2|39396.2|39421.2|39396.2|39381.2|39361.2|55
1742921700000|2025-03-25 16:55:00|39411.2|39391.2|39416.2|39391.2|39416.2|39396.2|39401.2|39381.2|35
1742922000000|2025-03-25 17:00:00|39421.2|39396.2|39436.2|39411.2|39436.2|39411.2|39421.2|39396.2|31
1742922300000|2025-03-25 17:05:00|39441.2|39416.2|39446.2|39426.2|39451.2|39426.2|39436.2|39411.2|19
1742922600000|2025-03-25 17:10:00|39441.2|39421.2|39446.2|39421.2|39461.2|39436.2|39441.2|39421.2|25
1742922900000|2025-03-25 17:15:00|39441.2|39426.2|39441.2|39416.2|39446.2|39426.2|39436.2|39416.2|56
1742923200000|2025-03-25 17:20:00|39436.2|39421.2|39421.2|39401.2|39436.2|39421.2|39416.2|39396.2|19
1742923500000|2025-03-25 17:25:00|39416.2|39396.2|39411.2|39391.2|39421.2|39401.2|39401.2|39381.2|24
1742923800000|2025-03-25 17:30:00|39416.2|39396.2|39431.2|39411.2|39436.2|39416.2|39411.2|39396.2|21
1742924100000|2025-03-25 17:35:00|39436.2|39416.2|39436.2|39411.2|39441.2|39421.2|39426.2|39406.2|18
1742924400000|2025-03-25 17:40:00|39441.2|39416.2|39436.2|39416.2|39446.2|39421.2|39431.2|39411.2|19
1742924700000|2025-03-25 17:45:00|39431.2|39411.2|39431.2|39411.2|39446.2|39426.2|39431.2|39406.2|23
1742925000000|2025-03-25 17:50:00|39426.2|39406.2|39436.2|39416.2|39441.2|39421.2|39426.2|39401.2|15
1742925300000|2025-03-25 17:55:00|39441.2|39411.2|39421.2|39401.2|39441.2|39416.2|39421.2|39401.2|8
1742925600000|2025-03-25 18:00:00|39426.2|39406.2|39421.2|39401.2|39431.2|39411.2|39421.2|39401.2|5
1742925900000|2025-03-25 18:05:00|39426.2|39396.2|39421.2|39401.2|39426.2|39401.2|39401.2|39381.2|12
1742926200000|2025-03-25 18:10:00|39426.2|39396.2|39431.2|39406.2|39431.2|39411.2|39426.2|39396.2|17
1742926500000|2025-03-25 18:15:00|39436.2|39411.2|39431.2|39411.2|39436.2|39411.2|39421.2|39396.2|1
1742926800000|2025-03-25 18:20:00|39436.2|39416.2|39431.2|39411.2|39441.2|39421.2|39431.2|39411.2|12
1742927100000|2025-03-25 18:25:00|39436.2|39406.2|39431.2|39411.2|39436.2|39411.2|39421.2|39401.2|21
1742927400000|2025-03-25 18:30:00|39436.2|39416.2|39436.2|39411.2|39436.2|39416.2|39421.2|39401.2|12
1742927700000|2025-03-25 18:35:00|39431.2|39416.2|39431.2|39406.2|39436.2|39416.2|39426.2|39401.2|2
1742928000000|2025-03-25 18:40:00|39436.2|39411.2|39426.2|39406.2|39436.2|39411.2|39421.2|39401.2|17
1742928300000|2025-03-25 18:45:00|39431.2|39401.2|39416.2|39396.2|39431.2|39411.2|39416.2|39396.2|21
1742928600000|2025-03-25 18:50:00|39421.2|39391.2|39426.2|39406.2|39431.2|39411.2|39416.2|39391.2|9
1742928900000|2025-03-25 18:55:00|39431.2|39401.2|39421.2|39401.2|39431.2|39406.2|39421.2|39396.2|17
1742929200000|2025-03-25 19:00:00|39426.2|39406.2|39436.2|39411.2|39436.2|39416.2|39421.2|39396.2|14
1742929500000|2025-03-25 19:05:00|39431.2|39416.2|39441.2|39421.2|39446.2|39421.2|39431.2|39411.2|25
1742929800000|2025-03-25 19:10:00|39446.2|39426.2|39441.2|39416.2|39451.2|39431.2|39436.2|39411.2|37
1742930100000|2025-03-25 19:15:00|39446.2|39421.2|39451.2|39431.2|39451.2|39431.2|39431.2|39411.2|17
1742930400000|2025-03-25 19:20:00|39446.2|39426.2|39441.2|39421.2|39451.2|39431.2|39436.2|39416.2|17
1742930700000|2025-03-25 19:25:00|39446.2|39416.2|39426.2|39411.2|39446.2|39421.2|39426.2|39406.2|9
1742931000000|2025-03-25 19:30:00|39428.7|39413.7|39451.2|39436.2|39456.2|39441.2|39426.2|39411.2|7
1742931300000|2025-03-25 19:35:00|39448.7|39433.7|39461.2|39446.2|39468.7|39453.7|39426.2|39411.2|37
1742931600000|2025-03-25 19:40:00|39458.7|39443.7|39478.7|39463.7|39481.2|39466.2|39456.2|39441.2|13
1742931900000|2025-03-25 19:45:00|39481.2|39466.2|39481.2|39466.2|39488.7|39473.7|39478.7|39463.7|9
1742932200000|2025-03-25 19:50:00|39478.7|39463.7|39471.2|39456.2|39478.7|39463.7|39451.2|39436.2|31
1742932500000|2025-03-25 19:55:00|39473.7|39458.7|39476.2|39461.2|39483.7|39468.7|39461.2|39446.2|24
1742932800000|2025-03-25 20:00:00|39473.7|39458.7|39471.2|39456.2|39473.7|39458.7|39468.7|39453.7|2
1742933100000|2025-03-25 20:05:00|39468.7|39453.7|39471.2|39456.2|39476.2|39461.2|39468.7|39453.7|2
1742933400000|2025-03-25 20:10:00|39473.7|39458.7|39478.7|39463.7|39481.2|39466.2|39471.2|39456.2|5
1742933700000|2025-03-25 20:15:00|39481.2|39466.2|39486.2|39471.2|39486.2|39471.2|39481.2|39466.2|0
1742934000000|2025-03-25 20:20:00|39483.7|39468.7|39481.2|39466.2|39483.7|39468.7|39481.2|39466.2|1
1742934300000|2025-03-25 20:25:00|39478.7|39463.7|39483.7|39468.7|39483.7|39468.7|39478.7|39463.7|7
1742934600000|2025-03-25 20:30:00|39481.2|39466.2|39493.7|39478.7|39501.2|39486.2|39481.2|39466.2|29
1742934900000|2025-03-25 20:35:00|39496.2|39481.2|39498.7|39483.7|39503.7|39488.7|39496.2|39481.2|7
1742935200000|2025-03-25 20:40:00|39496.2|39481.2|39496.2|39481.2|39498.7|39483.7|39491.2|39476.2|8
1742935500000|2025-03-25 20:45:00|39493.7|39478.7|39493.7|39478.7|39496.2|39481.2|39491.2|39476.2|4
1742935800000|2025-03-25 20:50:00|39496.2|39481.2|39493.7|39478.7|39496.2|39481.2|39491.2|39476.2|3
1742936100000|2025-03-25 20:55:00|39488.7|39473.7|39503.7|39488.7|39511.2|39496.2|39488.7|39473.7|11
1742936400000|2025-03-25 21:00:00|39512.7|39472.7|39517|39477|39518.3|39478.3|39512.7|39472.7|0
1742936700000|2025-03-25 21:05:00|39518.3|39478.3|39516.4|39476.4|39518.3|39478.3|39516.4|39476.4|0
1742937000000|2025-03-25 21:10:00|39518.9|39478.9|39524.5|39484.5|39525.2|39485.2|39517.6|39477.6|0
1742937300000|2025-03-25 21:15:00|39523.2|39483.2|39523.9|39483.9|39525.8|39485.8|39523.2|39483.2|0
1742937600000|2025-03-25 21:20:00|39525.2|39485.2|39529.8|39489.8|39532.4|39492.4|39525.2|39485.2|0
1742937900000|2025-03-25 21:25:00|39529.2|39489.2|39529.8|39489.8|39529.8|39489.8|39529.2|39489.2|0
1742938200000|2025-03-25 21:30:00|39529.2|39489.2|39529.8|39489.8|39529.8|39489.8|39529.2|39489.2|0
1742938500000|2025-03-25 21:35:00|39529.2|39489.2|39528.5|39488.5|39529.2|39489.2|39528.5|39488.5|0
1742938800000|2025-03-25 21:40:00|39527.9|39487.9|39527.9|39487.9|39527.9|39487.9|39527.9|39487.9|0
1742939100000|2025-03-25 21:45:00|39528.5|39488.5|39527.8|39487.8|39528.5|39488.5|39527.2|39487.2|0
1742939400000|2025-03-25 21:50:00|39527.2|39487.2|39527.2|39487.2|39527.2|39487.2|39526.6|39486.6|0
1742939700000|2025-03-25 21:55:00|39526.6|39486.6|39526.6|39486.6|39526.6|39486.6|39525.3|39485.3|0
1742940000000|2025-03-25 22:00:00|39526.5|39486.5|39526.6|39486.6|39533|39493|39523.3|39483.3|0
1742940300000|2025-03-25 22:05:00|39527.9|39487.9|39533|39493|39537.5|39497.5|39523.3|39483.3|0
1742940600000|2025-03-25 22:10:00|39533.1|39493.1|39531.8|39491.8|39542.1|39502.1|39531.8|39491.8|0
1742940900000|2025-03-25 22:15:00|39533|39493|39530.5|39490.5|39535|39495|39527.9|39487.9|0
1742941200000|2025-03-25 22:20:00|39530.4|39490.4|39529.2|39489.2|39531.8|39491.8|39527.9|39487.9|0
1742941500000|2025-03-25 22:25:00|39529.1|39489.1|39527.2|39487.2|39529.2|39489.2|39525.9|39485.9|0
1742941800000|2025-03-25 22:30:00|39525.9|39485.9|39523.4|39483.4|39527.2|39487.2|39523.4|39483.4|0
1742942100000|2025-03-25 22:35:00|39523.3|39483.3|39520.8|39480.8|39524.6|39484.6|39520.8|39480.8|0
1742942400000|2025-03-25 22:40:00|39520.7|39480.7|39519.5|39479.5|39520.8|39480.8|39516.2|39476.2|0
1742942700000|2025-03-25 22:45:00|39519.4|39479.4|39522.1|39482.1|39523.4|39483.4|39517.5|39477.5|0
1742943000000|2025-03-25 22:50:00|39523.4|39483.4|39523.4|39483.4|39525.9|39485.9|39522.1|39482.1|0
1742943300000|2025-03-25 22:55:00|39524.6|39484.6|39522.1|39482.1|39524.6|39484.6|39522.1|39482.1|0
1742943600000|2025-03-25 23:00:00|39523.4|39483.4|39527.2|39487.2|39529.2|39489.2|39522.1|39482.1|0
1742943900000|2025-03-25 23:05:00|39527.3|39487.3|39527.9|39487.9|39527.9|39487.9|39524.6|39484.6|0
1742944200000|2025-03-25 23:10:00|39527.8|39487.8|39525.9|39485.9|39527.8|39487.8|39524.6|39484.6|0
1742944500000|2025-03-25 23:15:00|39526|39486|39524.6|39484.6|39527.2|39487.2|39524|39484|0
1742944800000|2025-03-25 23:20:00|39523.4|39483.4|39524.6|39484.6|39525.9|39485.9|39522.1|39482.1|0
1742945100000|2025-03-25 23:25:00|39524.7|39484.7|39527.9|39487.9|39527.9|39487.9|39524.6|39484.6|0
1742945400000|2025-03-25 23:30:00|39527.8|39487.8|39527.2|39487.2|39529.8|39489.8|39522.1|39482.1|0
1742945700000|2025-03-25 23:35:00|39525.9|39485.9|39533.7|39493.7|39533.7|39493.7|39525.9|39485.9|0
1742946000000|2025-03-25 23:40:00|39533|39493|39536.3|39496.3|39536.3|39496.3|39531.8|39491.8|0
1742946300000|2025-03-25 23:45:00|39536.2|39496.2|39538.9|39498.9|39544|39504|39534.3|39494.3|0
1742946600000|2025-03-25 23:50:00|39538.8|39498.8|39536.3|39496.3|39540.1|39500.1|39535.6|39495.6|0
1742946900000|2025-03-25 23:55:00|39536.2|39496.2|39534.3|39494.3|39536.2|39496.2|39531.8|39491.8|0
1742947200000|2025-03-26 00:00:00|39533|39493|39519|39479|39535|39495|39519|39479|0
1742947500000|2025-03-26 00:05:00|39518.4|39478.4|39514.8|39474.8|39518.4|39478.4|39512.2|39472.2|0
1742947800000|2025-03-26 00:10:00|39515.4|39475.4|39518|39478|39518|39478|39513.5|39473.5|0
1742948100000|2025-03-26 00:15:00|39519.3|39479.3|39512.4|39472.4|39531.1|39491.1|39512.3|39472.3|0
1742948400000|2025-03-26 00:20:00|39512.3|39472.3|39521.8|39481.8|39531.2|39491.2|39512.3|39472.3|0
1742948700000|2025-03-26 00:25:00|39524.9|39484.9|39518.6|39478.6|39524.9|39484.9|39512.4|39472.4|0
1742949000000|2025-03-26 00:30:00|39518.7|39478.7|39531.6|39491.6|39531.6|39491.6|39518.6|39478.6|0
1742949300000|2025-03-26 00:35:00|39534.7|39494.7|39538|39498|39538|39498|39534.7|39494.7|0
1742949600000|2025-03-26 00:40:00|39537.9|39497.9|39544.2|39504.2|39544.3|39504.3|39537.9|39497.9|0
1742949900000|2025-03-26 00:45:00|39538|39498|39525.4|39485.4|39538|39498|39525.4|39485.4|0
1742950200000|2025-03-26 00:50:00|39525.3|39485.3|39519.1|39479.1|39525.4|39485.4|39519.1|39479.1|0
1742950500000|2025-03-26 00:55:00|39519.2|39479.2|39512.8|39472.8|39519.2|39479.2|39506.6|39466.6|0
1742950800000|2025-03-26 01:00:00|39512.7|39472.7|39506.4|39466.4|39512.8|39472.8|39506.4|39466.4|0
1742951100000|2025-03-26 01:05:00|39500.2|39460.2|39512.4|39472.4|39512.4|39472.4|39493.5|39453.5|0
1742951400000|2025-03-26 01:10:00|39518.6|39478.6|39518.6|39478.6|39524.9|39484.9|39512.4|39472.4|0
1742951700000|2025-03-26 01:15:00|39518.7|39478.7|39518.6|39478.6|39531.2|39491.2|39518.5|39478.5|0
1742952000000|2025-03-26 01:20:00|39515.5|39475.5|39512.3|39472.3|39524.9|39484.9|39506|39466|0
1742952300000|2025-03-26 01:25:00|39521.7|39481.7|39512.1|39472.1|39521.7|39481.7|39505.8|39465.8|0
1742952600000|2025-03-26 01:30:00|39518.4|39478.4|39537|39497|39537.1|39497.1|39512.1|39472.1|0
1742952900000|2025-03-26 01:35:00|39537.1|39497.1|39530.8|39490.8|39537.1|39497.1|39530.7|39490.7|0
1742953200000|2025-03-26 01:40:00|39530.7|39490.7|39505.9|39465.9|39537|39497|39505.9|39465.9|0
1742953500000|2025-03-26 01:45:00|39512.1|39472.1|39515.3|39475.3|39518.4|39478.4|39512|39472|0
1742953800000|2025-03-26 01:50:00|39512.1|39472.1|39512.2|39472.2|39515.3|39475.3|39499.4|39459.4|0
1742954100000|2025-03-26 01:55:00|39512.1|39472.1|39505.8|39465.8|39512.1|39472.1|39505.8|39465.8|0
1742954400000|2025-03-26 02:00:00|39505.9|39465.9|39499.5|39459.5|39512.1|39472.1|39499.5|39459.5|0
1742954700000|2025-03-26 02:05:00|39502.6|39462.6|39499.5|39459.5|39505.7|39465.7|39499.3|39459.3|0
1742955000000|2025-03-26 02:10:00|39499.4|39459.4|39505.5|39465.5|39505.7|39465.7|39499.3|39459.3|0
1742955300000|2025-03-26 02:15:00|39505.6|39465.6|39511.8|39471.8|39518|39478|39505.4|39465.4|0
1742955600000|2025-03-26 02:20:00|39511.7|39471.7|39479.8|39439.8|39511.8|39471.8|39479.8|39439.8|0
1742955900000|2025-03-26 02:25:00|39479.7|39439.7|39486.1|39446.1|39489.3|39449.3|39473.4|39433.4|0
1742956200000|2025-03-26 02:30:00|39479.8|39439.8|39486.1|39446.1|39498.6|39458.6|39479.8|39439.8|0
1742956500000|2025-03-26 02:35:00|39486.2|39446.2|39492.4|39452.4|39498.7|39458.7|39486.2|39446.2|0
1742956800000|2025-03-26 02:40:00|39492.5|39452.5|39492.5|39452.5|39492.5|39452.5|39480|39440|0
1742957100000|2025-03-26 02:45:00|39492.6|39452.6|39499|39459|39505.2|39465.2|39492.5|39452.5|0
1742957400000|2025-03-26 02:50:00|39498.9|39458.9|39499|39459|39505.3|39465.3|39492.7|39452.7|0
1742957700000|2025-03-26 02:55:00|39498.9|39458.9|39505.3|39465.3|39505.3|39465.3|39498.9|39458.9|0
1742958000000|2025-03-26 03:00:00|39505.2|39465.2|39505.2|39465.2|39505.3|39465.3|39505.2|39465.2|0
1742958300000|2025-03-26 03:05:00|39505.3|39465.3|39505.3|39465.3|39505.3|39465.3|39505.2|39465.2|0
1742958600000|2025-03-26 03:10:00|39505.2|39465.2|39498.8|39458.8|39505.3|39465.3|39498.8|39458.8|0
1742958900000|2025-03-26 03:15:00|39498.9|39458.9|39498.8|39458.8|39498.9|39458.9|39498.8|39458.8|0
1742959200000|2025-03-26 03:20:00|39498.9|39458.9|39498.8|39458.8|39498.9|39458.9|39498.8|39458.8|0
1742959500000|2025-03-26 03:25:00|39498.9|39458.9|39498.8|39458.8|39498.9|39458.9|39498.8|39458.8|0
1742959800000|2025-03-26 03:30:00|39498.7|39458.7|39489.3|39449.3|39498.7|39458.7|39486.2|39446.2|0
1742960100000|2025-03-26 03:35:00|39492.4|39452.4|39486|39446|39492.4|39452.4|39479.7|39439.7|0
1742960400000|2025-03-26 03:40:00|39486.1|39446.1|39486|39446|39486.1|39446.1|39486|39446|0
1742960700000|2025-03-26 03:45:00|39485.9|39445.9|39492.3|39452.3|39492.3|39452.3|39479.5|39439.5|0
1742961000000|2025-03-26 03:50:00|39495.4|39455.4|39495.4|39455.4|39498.6|39458.6|39495.4|39455.4|0
1742961300000|2025-03-26 03:55:00|39492.3|39452.3|39498.6|39458.6|39498.7|39458.7|39492.3|39452.3|0
1742961600000|2025-03-26 04:00:00|39504.8|39464.8|39498.5|39458.5|39504.9|39464.9|39498.5|39458.5|0
1742961900000|2025-03-26 04:05:00|39498.6|39458.6|39498.6|39458.6|39498.6|39458.6|39498.5|39458.5|0
1742962200000|2025-03-26 04:10:00|39498.7|39458.7|39492.3|39452.3|39498.7|39458.7|39486.1|39446.1|0
1742962500000|2025-03-26 04:15:00|39489.1|39449.1|39498.6|39458.6|39498.6|39458.6|39486|39446|0
1742962800000|2025-03-26 04:20:00|39498.5|39458.5|39498.4|39458.4|39498.5|39458.5|39498.4|39458.4|0
1742963100000|2025-03-26 04:25:00|39498.5|39458.5|39498.5|39458.5|39498.5|39458.5|39498.4|39458.4|0
1742963400000|2025-03-26 04:30:00|39498.4|39458.4|39495.4|39455.4|39498.5|39458.5|39492.2|39452.2|0
1742963700000|2025-03-26 04:35:00|39498.5|39458.5|39498.7|39458.7|39498.7|39458.7|39498.5|39458.5|0
1742964000000|2025-03-26 04:40:00|39498.6|39458.6|39504.9|39464.9|39504.9|39464.9|39498.6|39458.6|0
1742964300000|2025-03-26 04:45:00|39501.8|39461.8|39498.6|39458.6|39504.9|39464.9|39498.5|39458.5|0
1742964600000|2025-03-26 04:50:00|39501.7|39461.7|39508.1|39468.1|39508.1|39468.1|39501.7|39461.7|0
1742964900000|2025-03-26 04:55:00|39505|39465|39511.2|39471.2|39511.2|39471.2|39504.9|39464.9|0
1742965200000|2025-03-26 05:00:00|39511.3|39471.3|39517.5|39477.5|39517.6|39477.6|39511.2|39471.2|0
1742965500000|2025-03-26 05:05:00|39517.6|39477.6|39517.6|39477.6|39517.6|39477.6|39517.6|39477.6|0
1742965800000|2025-03-26 05:10:00|39514.4|39474.4|39517.6|39477.6|39517.6|39477.6|39511.3|39471.3|0
1742966100000|2025-03-26 05:15:00|39514.5|39474.5|39517.6|39477.6|39523.9|39483.9|39511.4|39471.4|0
1742966400000|2025-03-26 05:20:00|39517.7|39477.7|39511.4|39471.4|39524|39484|39511.4|39471.4|0
1742966700000|2025-03-26 05:25:00|39514.5|39474.5|39504.9|39464.9|39514.5|39474.5|39504.9|39464.9|0
1742967000000|2025-03-26 05:30:00|39504.8|39464.8|39498.6|39458.6|39504.9|39464.9|39498.6|39458.6|0
1742967300000|2025-03-26 05:35:00|39498.7|39458.7|39498.5|39458.5|39501.8|39461.8|39498.5|39458.5|0
1742967600000|2025-03-26 05:40:00|39498.4|39458.4|39485.8|39445.8|39498.4|39458.4|39485.7|39445.7|0
1742967900000|2025-03-26 05:45:00|39485.9|39445.9|39476.2|39436.2|39485.9|39445.9|39473|39433|0
1742968200000|2025-03-26 05:50:00|39479.3|39439.3|39473|39433|39479.3|39439.3|39472.9|39432.9|0
1742968500000|2025-03-26 05:55:00|39472.9|39432.9|39466.5|39426.5|39473|39433|39466.4|39426.4|0
1742968800000|2025-03-26 06:00:00|39466.4|39426.4|39466.6|39426.6|39466.6|39426.6|39460.2|39420.2|0
1742969100000|2025-03-26 06:05:00|39466.7|39426.7|39466.6|39426.6|39473|39433|39466.6|39426.6|0
1742969400000|2025-03-26 06:10:00|39472.9|39432.9|39466.6|39426.6|39476.1|39436.1|39466.6|39426.6|0
1742969700000|2025-03-26 06:15:00|39460.4|39420.4|39460.4|39420.4|39466.6|39426.6|39460.3|39420.3|0
1742970000000|2025-03-26 06:20:00|39457.3|39417.3|39454.2|39414.2|39463.6|39423.6|39454.1|39414.1|0
1742970300000|2025-03-26 06:25:00|39447.9|39407.9|39447.6|39407.6|39460.5|39420.5|39447.6|39407.6|0
1742970600000|2025-03-26 06:30:00|39453.8|39413.8|39439.6|39399.6|39460.3|39420.3|39439.6|39399.6|0
1742970900000|2025-03-26 06:35:00|39439.7|39399.7|39446.1|39406.1|39446.2|39406.2|39439.7|39399.7|0
1742971200000|2025-03-26 06:40:00|39446.2|39406.2|39446.3|39406.3|39458.7|39418.7|39443.1|39403.1|0
1742971500000|2025-03-26 06:45:00|39446.4|39406.4|39446.2|39406.2|39452.5|39412.5|39446.2|39406.2|0
1742971800000|2025-03-26 06:50:00|39446.3|39406.3|39459|39419|39462.1|39422.1|39446.2|39406.2|0
1742972100000|2025-03-26 06:55:00|39452.8|39412.8|39468.4|39428.4|39471.6|39431.6|39452.7|39412.7|0
1742972400000|2025-03-26 07:00:00|39511.3|39496.3|39513.8|39498.8|39523.8|39508.8|39493.8|39478.8|48
1742972700000|2025-03-26 07:05:00|39516.3|39501.3|39518.8|39503.8|39526.3|39511.3|39501.3|39486.3|38
1742973000000|2025-03-26 07:10:00|39521.3|39506.3|39521.3|39506.3|39526.3|39511.3|39521.3|39506.3|9
1742973300000|2025-03-26 07:15:00|39523.8|39508.8|39563.8|39548.8|39568.8|39553.8|39523.8|39508.8|41
1742973600000|2025-03-26 07:20:00|39566.3|39551.3|39548.8|39533.8|39568.8|39553.8|39543.8|39528.8|18
1742973900000|2025-03-26 07:25:00|39551.3|39536.3|39568.8|39553.8|39571.3|39556.3|39546.3|39531.3|19
1742974200000|2025-03-26 07:30:00|39571.3|39556.3|39578.8|39563.8|39581.3|39566.3|39566.3|39551.3|5
1742974500000|2025-03-26 07:35:00|39581.3|39566.3|39593.8|39578.8|39598.8|39583.8|39581.3|39566.3|17
1742974800000|2025-03-26 07:40:00|39596.3|39581.3|39593.8|39578.8|39596.3|39581.3|39586.3|39571.3|40
1742975100000|2025-03-26 07:45:00|39591.3|39576.3|39588.8|39573.8|39596.3|39581.3|39581.3|39566.3|19
1742975400000|2025-03-26 07:50:00|39586.3|39571.3|39581.3|39566.3|39588.8|39573.8|39571.3|39556.3|8
1742975700000|2025-03-26 07:55:00|39583.8|39568.8|39558.8|39543.8|39583.8|39568.8|39536.3|39521.3|58
1742976000000|2025-03-26 08:00:00|39561.3|39546.3|39593.8|39578.8|39603.8|39588.8|39523.8|39508.8|357
1742976300000|2025-03-26 08:05:00|39591.3|39576.3|39496.3|39481.3|39601.3|39586.3|39481.3|39466.3|306
1742976600000|2025-03-26 08:10:00|39498.8|39483.8|39526.3|39511.3|39536.3|39521.3|39471.3|39456.3|180
1742976900000|2025-03-26 08:15:00|39523.8|39508.8|39391.3|39376.3|39528.8|39513.8|39391.3|39376.3|177
1742977200000|2025-03-26 08:20:00|39388.8|39373.8|39466.3|39451.3|39493.8|39478.8|39378.8|39363.8|194
1742977500000|2025-03-26 08:25:00|39468.8|39453.8|39466.3|39451.3|39496.3|39481.3|39453.8|39438.8|100
1742977800000|2025-03-26 08:30:00|39468.8|39453.8|39511.3|39496.3|39521.3|39506.3|39458.8|39443.8|121
1742978100000|2025-03-26 08:35:00|39508.8|39493.8|39446.3|39431.3|39511.3|39496.3|39443.8|39428.8|157
1742978400000|2025-03-26 08:40:00|39449.6|39434.6|39389.6|39374.6|39469.6|39454.6|39384.6|39369.6|165
1742978700000|2025-03-26 08:45:00|39387.1|39372.1|39242.1|39227.1|39389.6|39374.6|39227.1|39212.1|184
1742979000000|2025-03-26 08:50:00|39239.6|39224.6|39242.1|39227.1|39292.1|39277.1|39239.6|39224.6|204
1742979300000|2025-03-26 08:55:00|39244.6|39229.6|39302.1|39287.1|39337.1|39322.1|39244.6|39229.6|108
1742979600000|2025-03-26 09:00:00|39299.6|39284.6|39204.6|39189.6|39299.6|39284.6|39204.6|39189.6|136
1742979900000|2025-03-26 09:05:00|39202.1|39187.1|39272.1|39257.1|39309.6|39294.6|39194.6|39179.6|131
1742980200000|2025-03-26 09:10:00|39274.6|39259.6|39267.1|39252.1|39294.6|39279.6|39239.6|39224.6|108
1742980500000|2025-03-26 09:15:00|39269.6|39254.6|39214.6|39199.6|39284.6|39269.6|39209.6|39194.6|89
1742980800000|2025-03-26 09:20:00|39209.6|39194.6|39194.6|39179.6|39214.6|39199.6|39184.6|39169.6|103
1742981100000|2025-03-26 09:25:00|39197.1|39182.1|39199.6|39184.6|39227.1|39212.1|39159.6|39144.6|81
1742981400000|2025-03-26 09:30:00|39202.1|39187.1|39247.1|39232.1|39267.1|39252.1|39197.1|39182.1|86
1742981700000|2025-03-26 09:35:00|39244.6|39229.6|39159.6|39144.6|39264.6|39249.6|39154.6|39139.6|217
1742982000000|2025-03-26 09:40:00|39157.1|39142.1|39092.1|39077.1|39157.1|39142.1|39052.1|39037.1|241
1742982300000|2025-03-26 09:45:00|39089.6|39074.6|39127.1|39112.1|39127.1|39112.1|39059.6|39044.6|207
1742982600000|2025-03-26 09:50:00|39124.6|39109.6|39149.6|39134.6|39164.6|39149.6|39114.6|39099.6|90
1742982900000|2025-03-26 09:55:00|39152.1|39137.1|39084.6|39069.6|39167.1|39152.1|39084.6|39069.6|94
1742983200000|2025-03-26 10:00:00|39077.1|39062.1|39074.6|39059.6|39124.6|39109.6|39052.1|39037.1|126
1742983500000|2025-03-26 10:05:00|39072.1|39057.1|39042.1|39027.1|39084.6|39069.6|39029.6|39014.6|141
1742983800000|2025-03-26 10:10:00|39039.6|39024.6|39087.1|39072.1|39094.6|39079.6|39032.1|39017.1|89
1742984100000|2025-03-26 10:15:00|39084.6|39069.6|39129.6|39114.6|39137.1|39122.1|39084.6|39069.6|70
1742984400000|2025-03-26 10:20:00|39127.1|39112.1|39132.1|39117.1|39144.6|39129.6|39102.1|39087.1|79
1742984700000|2025-03-26 10:25:00|39134.6|39119.6|39149.6|39134.6|39159.6|39144.6|39132.1|39117.1|77
1742985000000|2025-03-26 10:30:00|39147.1|39132.1|39187.1|39172.1|39199.6|39184.6|39142.1|39127.1|78
1742985300000|2025-03-26 10:35:00|39184.6|39169.6|39234.6|39219.6|39247.1|39232.1|39179.6|39164.6|229
1742985600000|2025-03-26 10:40:00|39232.1|39217.1|39204.6|39189.6|39234.6|39219.6|39204.6|39189.6|35
1742985900000|2025-03-26 10:45:00|39207.1|39192.1|39234.6|39219.6|39242.1|39227.1|39204.6|39189.6|43
1742986200000|2025-03-26 10:50:00|39237.1|39222.1|39244.6|39229.6|39244.6|39229.6|39219.6|39204.6|31
1742986500000|2025-03-26 10:55:00|39249.6|39234.6|39252.1|39237.1|39269.6|39254.6|39232.1|39217.1|56
1742986800000|2025-03-26 11:00:00|39254.6|39239.6|39244.6|39229.6|39262.1|39247.1|39234.6|39219.6|47
1742987100000|2025-03-26 11:05:00|39239.6|39224.6|39227.1|39212.1|39264.6|39249.6|39227.1|39212.1|33
1742987400000|2025-03-26 11:10:00|39229.6|39214.6|39234.6|39219.6|39247.1|39232.1|39212.1|39197.1|47
1742987700000|2025-03-26 11:15:00|39232.1|39217.1|39229.6|39214.6|39264.6|39249.6|39229.6|39214.6|44
1742988000000|2025-03-26 11:20:00|39227.1|39212.1|39237.1|39222.1|39252.1|39237.1|39224.6|39209.6|25
1742988300000|2025-03-26 11:25:00|39234.6|39219.6|39229.6|39214.6|39252.1|39237.1|39214.6|39199.6|23
1742988600000|2025-03-26 11:30:00|39232.1|39217.1|39229.6|39214.6|39234.6|39219.6|39214.6|39199.6|22
1742988900000|2025-03-26 11:35:00|39232.1|39217.1|39234.6|39219.6|39242.1|39227.1|39212.1|39197.1|46
1742989200000|2025-03-26 11:40:00|39232.1|39217.1|39264.6|39249.6|39264.6|39249.6|39222.1|39207.1|28
1742989500000|2025-03-26 11:45:00|39262.1|39247.1|39282.1|39267.1|39284.6|39269.6|39262.1|39247.1|41
1742989800000|2025-03-26 11:50:00|39284.6|39269.6|39274.6|39259.6|39304.6|39289.6|39274.6|39259.6|65
1742990100000|2025-03-26 11:55:00|39277.1|39262.1|39264.6|39249.6|39277.1|39262.1|39234.6|39219.6|28
1742990400000|2025-03-26 12:00:00|39269.6|39254.6|39224.6|39209.6|39269.6|39254.6|39224.6|39209.6|53
1742990700000|2025-03-26 12:05:00|39222.1|39207.1|39214.6|39199.6|39244.6|39229.6|39214.6|39199.6|49
1742991000000|2025-03-26 12:10:00|39212.1|39197.1|39249.6|39234.6|39252.1|39237.1|39197.1|39182.1|71
1742991300000|2025-03-26 12:15:00|39252.1|39237.1|39294.6|39279.6|39294.6|39279.6|39252.1|39237.1|68
1742991600000|2025-03-26 12:20:00|39292.1|39277.1|39297.1|39282.1|39307.1|39292.1|39272.1|39257.1|76
1742991900000|2025-03-26 12:25:00|39299.6|39284.6|39299.6|39284.6|39307.1|39292.1|39289.6|39274.6|28
1742992200000|2025-03-26 12:30:00|39302.1|39287.1|39299.6|39284.6|39304.6|39289.6|39277.1|39262.1|64
1742992500000|2025-03-26 12:35:00|39302.1|39287.1|39302.1|39287.1|39312.1|39297.1|39289.6|39274.6|43
1742992800000|2025-03-26 12:40:00|39301.2|39286.2|39321.2|39306.2|39323.7|39308.7|39298.7|39283.7|50
1742993100000|2025-03-26 12:45:00|39323.7|39308.7|39328.7|39313.7|39333.7|39318.7|39321.2|39306.2|37
1742993400000|2025-03-26 12:50:00|39326.2|39311.2|39288.7|39273.7|39331.2|39316.2|39276.2|39261.2|111
1742993700000|2025-03-26 12:55:00|39291.2|39276.2|39268.7|39253.7|39291.2|39276.2|39246.2|39231.2|38
1742994000000|2025-03-26 13:00:00|39271.2|39256.2|39283.7|39268.7|39291.2|39276.2|39256.2|39241.2|57
1742994300000|2025-03-26 13:05:00|39288.7|39273.7|39313.7|39298.7|39321.2|39306.2|39273.7|39258.7|68
1742994600000|2025-03-26 13:10:00|39311.2|39296.2|39318.7|39303.7|39321.2|39306.2|39293.7|39278.7|24
1742994900000|2025-03-26 13:15:00|39316.2|39301.2|39271.2|39256.2|39318.7|39303.7|39271.2|39256.2|35
1742995200000|2025-03-26 13:20:00|39273.7|39258.7|39246.2|39231.2|39276.2|39261.2|39233.7|39218.7|54
1742995500000|2025-03-26 13:25:00|39243.7|39228.7|39183.7|39168.7|39251.2|39236.2|39181.2|39166.2|132
1742995800000|2025-03-26 13:30:00|39186.2|39171.2|39243.7|39228.7|39258.7|39243.7|39186.2|39171.2|114
1742996100000|2025-03-26 13:35:00|39246.2|39231.2|39258.7|39243.7|39276.2|39261.2|39223.7|39208.7|319
1742996400000|2025-03-26 13:40:00|39261.2|39246.2|39273.7|39258.7|39286.2|39271.2|39253.7|39238.7|60
1742996700000|2025-03-26 13:45:00|39276.2|39261.2|39196.2|39181.2|39288.7|39273.7|39183.7|39168.7|142
1742997000000|2025-03-26 13:50:00|39198.7|39183.7|39223.7|39208.7|39233.7|39218.7|39183.7|39168.7|94
1742997300000|2025-03-26 13:55:00|39221.2|39206.2|39193.7|39178.7|39228.7|39213.7|39178.7|39163.7|150
1742997600000|2025-03-26 14:00:00|39186.2|39171.2|39238.7|39223.7|39251.2|39236.2|39183.7|39168.7|187
1742997900000|2025-03-26 14:05:00|39236.2|39221.2|39218.7|39203.7|39258.7|39243.7|39211.2|39196.2|135
1742998200000|2025-03-26 14:10:00|39221.2|39206.2|39256.2|39241.2|39263.7|39248.7|39216.2|39201.2|75
1742998500000|2025-03-26 14:15:00|39258.7|39243.7|39248.7|39233.7|39303.7|39288.7|39243.7|39228.7|105
1742998800000|2025-03-26 14:20:00|39246.2|39231.2|39261.2|39246.2|39268.7|39253.7|39228.7|39213.7|90
1742999100000|2025-03-26 14:25:00|39263.7|39248.7|39241.2|39226.2|39266.2|39251.2|39226.2|39211.2|75
1742999400000|2025-03-26 14:30:00|39238.7|39223.7|39278.7|39263.7|39283.7|39268.7|39231.2|39216.2|81
1742999700000|2025-03-26 14:35:00|39281.2|39266.2|39278.7|39263.7|39293.7|39278.7|39273.7|39258.7|57
1743000000000|2025-03-26 14:40:00|39276.2|39261.2|39276.2|39261.2|39293.7|39278.7|39261.2|39246.2|78
1743000300000|2025-03-26 14:45:00|39278.7|39263.7|39268.7|39253.7|39278.7|39263.7|39248.7|39233.7|66
1743000600000|2025-03-26 14:50:00|39271.2|39256.2|39301.2|39286.2|39311.2|39296.2|39271.2|39256.2|98
1743000900000|2025-03-26 14:55:00|39298.7|39283.7|39286.2|39271.2|39306.2|39291.2|39273.7|39258.7|79
1743001200000|2025-03-26 15:00:00|39291.2|39276.2|39293.7|39278.7|39306.2|39291.2|39286.2|39271.2|88
1743001500000|2025-03-26 15:05:00|39298.7|39283.7|39286.2|39271.2|39313.7|39298.7|39283.7|39268.7|72
1743001800000|2025-03-26 15:10:00|39289.8|39274.8|39297.3|39282.3|39302.3|39287.3|39277.3|39262.3|74
1743002100000|2025-03-26 15:15:00|39299.8|39284.8|39257.3|39242.3|39302.3|39287.3|39252.3|39237.3|79
1743002400000|2025-03-26 15:20:00|39259.8|39244.8|39272.3|39257.3|39277.3|39262.3|39237.3|39222.3|150
1743002700000|2025-03-26 15:25:00|39267.3|39252.3|39242.3|39227.3|39267.3|39252.3|39217.3|39202.3|178
1743003000000|2025-03-26 15:30:00|39244.8|39229.8|39232.3|39217.3|39264.8|39249.8|39229.8|39214.8|55
1743003300000|2025-03-26 15:35:00|39234.8|39219.8|39297.3|39282.3|39299.8|39284.8|39229.8|39214.8|95
1743003600000|2025-03-26 15:40:00|39294.8|39279.8|39267.3|39252.3|39307.3|39292.3|39262.3|39247.3|292
1743003900000|2025-03-26 15:45:00|39269.8|39254.8|39232.3|39217.3|39277.3|39262.3|39224.8|39209.8|70
1743004200000|2025-03-26 15:50:00|39234.8|39219.8|39232.3|39217.3|39247.3|39232.3|39217.3|39202.3|72
1743004500000|2025-03-26 15:55:00|39229.8|39214.8|39187.3|39172.3|39232.3|39217.3|39142.3|39127.3|508
1743004800000|2025-03-26 16:00:00|39189.8|39174.8|39097.3|39082.3|39189.8|39174.8|39082.3|39067.3|172
1743005100000|2025-03-26 16:05:00|39099.8|39084.8|39079.8|39064.8|39127.3|39112.3|39074.8|39059.8|154
1743005400000|2025-03-26 16:10:00|39082.3|39067.3|39097.3|39082.3|39117.3|39102.3|39069.8|39054.8|207
1743005700000|2025-03-26 16:15:00|39099.8|39084.8|39062.3|39047.3|39104.8|39089.8|39062.3|39047.3|215
1743006000000|2025-03-26 16:20:00|39064.8|39049.8|39057.3|39042.3|39082.3|39067.3|39047.3|39032.3|154
1743006300000|2025-03-26 16:25:00|39059.8|39044.8|39067.3|39052.3|39097.3|39082.3|39057.3|39042.3|306
1743006600000|2025-03-26 16:30:00|39069.8|39054.8|39062.3|39047.3|39087.3|39072.3|39047.3|39032.3|293
1743006900000|2025-03-26 16:35:00|39064.8|39049.8|39059.8|39044.8|39092.3|39077.3|39057.3|39042.3|164
1743007200000|2025-03-26 16:40:00|39057.3|39042.3|39032.3|39017.3|39069.8|39054.8|39032.3|39017.3|58
1743007500000|2025-03-26 16:45:00|39034.8|39019.8|39049.8|39034.8|39052.3|39037.3|39032.3|39017.3|35
1743007800000|2025-03-26 16:50:00|39054.8|39029.8|39019.8|38999.8|39059.8|39034.8|39019.8|38999.8|45
1743008100000|2025-03-26 16:55:00|39014.8|38994.8|39014.8|38994.8|39024.8|38999.8|38999.8|38974.8|70
1743008400000|2025-03-26 17:00:00|39019.8|38989.8|39009.8|38984.8|39024.8|38999.8|38999.8|38979.8|16
1743008700000|2025-03-26 17:05:00|39014.8|38989.8|39019.8|38999.8|39019.8|38999.8|38999.8|38979.8|8
1743009000000|2025-03-26 17:10:00|39024.8|38994.8|38999.8|38979.8|39034.8|39014.8|38999.8|38974.8|49
1743009300000|2025-03-26 17:15:00|38994.8|38974.8|38964.8|38939.8|38999.8|38979.8|38949.8|38929.8|94
1743009600000|2025-03-26 17:20:00|38969.8|38944.8|38969.8|38944.8|38989.8|38964.8|38949.8|38924.8|31
1743009900000|2025-03-26 17:25:00|38974.8|38949.8|38934.8|38914.8|38974.8|38954.8|38924.8|38904.8|50
1743010200000|2025-03-26 17:30:00|38939.8|38909.8|38884.8|38859.8|38944.8|38919.8|38874.8|38854.8|68
1743010500000|2025-03-26 17:35:00|38879.8|38864.8|38874.8|38849.8|38894.8|38869.8|38859.8|38834.8|15
1743010800000|2025-03-26 17:40:00|38869.8|38854.8|38894.8|38869.8|38929.8|38904.8|38869.8|38849.8|62
1743011100000|2025-03-26 17:45:00|38889.8|38874.8|38909.8|38884.8|38914.8|38894.8|38889.8|38869.8|37
1743011400000|2025-03-26 17:50:00|38914.8|38889.8|38924.8|38904.8|38929.8|38909.8|38904.8|38879.8|15
1743011700000|2025-03-26 17:55:00|38929.8|38899.8|38904.8|38879.8|38929.8|38904.8|38899.8|38879.8|12
1743012000000|2025-03-26 18:00:00|38909.8|38884.8|38939.8|38914.8|38939.8|38919.8|38904.8|38884.8|23
1743012300000|2025-03-26 18:05:00|38934.8|38919.8|38939.8|38914.8|38939.8|38919.8|38909.8|38889.8|16
1743012600000|2025-03-26 18:10:00|38934.8|38919.8|38964.8|38939.8|38979.8|38954.8|38934.8|38919.8|6
1743012900000|2025-03-26 18:15:00|38969.8|38944.8|38949.8|38929.8|38979.8|38954.8|38949.8|38929.8|10
1743013200000|2025-03-26 18:20:00|38944.8|38924.8|38964.8|38939.8|38964.8|38944.8|38939.8|38919.8|12
1743013500000|2025-03-26 18:25:00|38959.8|38944.8|38969.8|38944.8|38979.8|38954.8|38949.8|38929.8|16
1743013800000|2025-03-26 18:30:00|38964.8|38939.8|38954.8|38934.8|38984.8|38964.8|38949.8|38929.8|8
1743014100000|2025-03-26 18:35:00|38959.8|38939.8|38959.8|38934.8|38969.8|38944.8|38949.8|38924.8|2
1743014400000|2025-03-26 18:40:00|38964.8|38939.8|38914.8|38894.8|38964.8|38939.8|38914.8|38889.8|15
1743014700000|2025-03-26 18:45:00|38919.8|38899.8|38879.8|38859.8|38929.8|38904.8|38874.8|38849.8|21
1743015000000|2025-03-26 18:50:00|38874.8|38854.8|38854.8|38834.8|38879.8|38859.8|38844.8|38824.8|36
1743015300000|2025-03-26 18:55:00|38859.8|38829.8|38854.8|38829.8|38864.8|38839.8|38844.8|38819.8|10
1743015600000|2025-03-26 19:00:00|38859.8|38834.8|38859.8|38839.8|38884.8|38859.8|38854.8|38834.8|11
1743015900000|2025-03-26 19:05:00|38864.8|38834.8|38849.8|38829.8|38869.8|38844.8|38844.8|38824.8|29
1743016200000|2025-03-26 19:10:00|38854.8|38834.8|38859.8|38834.8|38859.8|38839.8|38844.8|38819.8|6
1743016500000|2025-03-26 19:15:00|38864.8|38839.8|38879.8|38859.8|38894.8|38874.8|38859.8|38839.8|12
1743016800000|2025-03-26 19:20:00|38874.8|38854.8|38864.8|38839.8|38894.8|38869.8|38859.8|38839.8|32
1743017100000|2025-03-26 19:25:00|38859.8|38834.8|38867.3|38852.3|38884.8|38859.8|38849.8|38829.8|27
1743017400000|2025-03-26 19:30:00|38869.8|38854.8|38894.8|38879.8|38894.8|38879.8|38869.8|38854.8|5
1743017700000|2025-03-26 19:35:00|38897.3|38882.3|38899.8|38884.8|38904.8|38889.8|38889.8|38874.8|14
1743018000000|2025-03-26 19:40:00|38897.3|38882.3|38914.8|38899.8|38929.8|38914.8|38894.8|38879.8|16
1743018300000|2025-03-26 19:45:00|38917.3|38902.3|38934.8|38919.8|38934.8|38919.8|38902.3|38887.3|26
1743018600000|2025-03-26 19:50:00|38937.3|38922.3|38952.3|38937.3|38962.3|38947.3|38934.8|38919.8|23
1743018900000|2025-03-26 19:55:00|38949.8|38934.8|38929.8|38914.8|38952.3|38937.3|38922.3|38907.3|22
1743019200000|2025-03-26 20:00:00|38927.3|38912.3|38929.8|38914.8|38937.3|38922.3|38924.8|38909.8|2
1743019500000|2025-03-26 20:05:00|38932.3|38917.3|38927.3|38912.3|38934.8|38919.8|38927.3|38912.3|3
1743019800000|2025-03-26 20:10:00|38924.8|38909.8|38922.3|38907.3|38924.8|38909.8|38922.3|38907.3|1
1743020100000|2025-03-26 20:15:00|38919.8|38904.8|38924.8|38909.8|38924.8|38909.8|38919.8|38904.8|1
1743020400000|2025-03-26 20:20:00|38922.3|38907.3|38907.3|38892.3|38922.3|38907.3|38907.3|38892.3|18
1743020700000|2025-03-26 20:25:00|38904.8|38889.8|38899.8|38884.8|38907.3|38892.3|38897.3|38882.3|3
1743021000000|2025-03-26 20:30:00|38902.3|38887.3|38894.8|38879.8|38902.3|38887.3|38894.8|38879.8|6
1743021300000|2025-03-26 20:35:00|38897.3|38882.3|38889.8|38874.8|38897.3|38882.3|38889.8|38874.8|6
1743021600000|2025-03-26 20:40:00|38892.3|38877.3|38887.3|38872.3|38892.3|38877.3|38884.8|38869.8|2
1743021900000|2025-03-26 20:45:00|38882.3|38867.3|38892.3|38877.3|38892.3|38877.3|38882.3|38867.3|6
1743022200000|2025-03-26 20:50:00|38907.3|38892.3|38874.8|38859.8|38907.3|38892.3|38869.8|38854.8|24
1743022500000|2025-03-26 20:55:00|38889.8|38874.8|38899.8|38884.8|38924.8|38909.8|38889.8|38874.8|25
1743022800000|2025-03-26 21:00:00|38931.2|38891.2|38930.4|38890.4|38933|38893|38927.4|38887.4|0
1743023100000|2025-03-26 21:05:00|38930.3|38890.3|38936.2|38896.2|38936.2|38896.2|38929.1|38889.1|0
1743023400000|2025-03-26 21:10:00|38935.5|38895.5|38935.5|38895.5|38936.2|38896.2|38931|38891|0
1743023700000|2025-03-26 21:15:00|38935.6|38895.6|38911.6|38871.6|38936.8|38896.8|38900.6|38860.6|0
1743024000000|2025-03-26 21:20:00|38912.8|38872.8|38919.3|38879.3|38921.9|38881.9|38907|38867|0
1743024300000|2025-03-26 21:25:00|38919.4|38879.4|38920.7|38880.7|38934.2|38894.2|38918|38878|0
1743024600000|2025-03-26 21:30:00|38921.3|38881.3|38910.7|38870.7|38923.9|38883.9|38908.2|38868.2|0
1743024900000|2025-03-26 21:35:00|38910.8|38870.8|38899.2|38859.2|38913.3|38873.3|38899.2|38859.2|0
1743025200000|2025-03-26 21:40:00|38898.6|38858.6|38892.7|38852.7|38901.2|38861.2|38890.8|38850.8|0
1743025500000|2025-03-26 21:45:00|38893.4|38853.4|38875.9|38835.9|38895.3|38855.3|38875.9|38835.9|0
1743025800000|2025-03-26 21:50:00|38876.5|38836.5|38867.8|38827.8|38878.8|38838.8|38859.4|38819.4|0
1743026100000|2025-03-26 21:55:00|38867.7|38827.7|38863.9|38823.9|38871|38831|38860|38820|0
1743026400000|2025-03-26 22:00:00|38862.2|38822.2|38868.1|38828.1|38878.5|38838.5|38795.9|38755.9|0
1743026700000|2025-03-26 22:05:00|38867.5|38827.5|38878.4|38838.4|38899.9|38859.9|38863.6|38823.6|0
1743027000000|2025-03-26 22:10:00|38877.2|38837.2|38845.4|38805.4|38879.1|38839.1|38845.4|38805.4|0
1743027300000|2025-03-26 22:15:00|38844.8|38804.8|38811.7|38771.7|38851.9|38811.9|38811.7|38771.7|0
1743027600000|2025-03-26 22:20:00|38811.8|38771.8|38828|38788|38838.9|38798.9|38807.8|38767.8|0
1743027900000|2025-03-26 22:25:00|38829.2|38789.2|38821.1|38781.1|38835.1|38795.1|38809.4|38769.4|0
1743028200000|2025-03-26 22:30:00|38820.4|38780.4|38843.8|38803.8|38843.8|38803.8|38820.4|38780.4|0
1743028500000|2025-03-26 22:35:00|38844.4|38804.4|38849.6|38809.6|38852.2|38812.2|38833.4|38793.4|0
1743028800000|2025-03-26 22:40:00|38850.2|38810.2|38840.5|38800.5|38850.9|38810.9|38823.7|38783.7|0
1743029100000|2025-03-26 22:45:00|38841.8|38801.8|38839.2|38799.2|38850.2|38810.2|38835.3|38795.3|0
1743029400000|2025-03-26 22:50:00|38837.9|38797.9|38851.3|38811.3|38853.9|38813.9|38836.6|38796.6|0
1743029700000|2025-03-26 22:55:00|38851.2|38811.2|38835.7|38795.7|38851.2|38811.2|38833.2|38793.2|0
1743030000000|2025-03-26 23:00:00|38835.8|38795.8|38840.9|38800.9|38847.4|38807.4|38833.2|38793.2|0
1743030300000|2025-03-26 23:05:00|38839.6|38799.6|38841.6|38801.6|38844.2|38804.2|38826.7|38786.7|0
1743030600000|2025-03-26 23:10:00|38840.9|38800.9|38839.6|38799.6|38845.5|38805.5|38838.3|38798.3|0
1743030900000|2025-03-26 23:15:00|38840.3|38800.3|38831.7|38791.7|38845.5|38805.5|38830.4|38790.4|0
1743031200000|2025-03-26 23:20:00|38831.6|38791.6|38838.8|38798.8|38841.4|38801.4|38831|38791|0
1743031500000|2025-03-26 23:25:00|38838.2|38798.2|38833.8|38793.8|38842.7|38802.7|38832.6|38792.6|0
1743031800000|2025-03-26 23:30:00|38833.9|38793.9|38842.3|38802.3|38845.5|38805.5|38833.8|38793.8|0
1743032100000|2025-03-26 23:35:00|38842.9|38802.9|38844.8|38804.8|38846.1|38806.1|38841|38801|0
1743032400000|2025-03-26 23:40:00|38843.6|38803.6|38850.7|38810.7|38850.7|38810.7|38841|38801|0
1743032700000|2025-03-26 23:45:00|38852|38812|38860.4|38820.4|38863.7|38823.7|38849.4|38809.4|0
1743033000000|2025-03-26 23:50:00|38861|38821|38868.8|38828.8|38874|38834|38857.8|38817.8|0
1743033300000|2025-03-26 23:55:00|38868.9|38828.9|38876.1|38836.1|38878.1|38838.1|38863|38823|0
1743033600000|2025-03-27 00:00:00|38874.8|38834.8|38866|38826|38877.4|38837.4|38859.5|38819.5|0
1743033900000|2025-03-27 00:05:00|38865.4|38825.4|38880.9|38840.9|38881.6|38841.6|38860.8|38820.8|0
1743034200000|2025-03-27 00:10:00|38881.6|38841.6|38878|38838|38896.9|38856.9|38874.1|38834.1|0
1743034500000|2025-03-27 00:15:00|38877.4|38837.4|38817|38777|38878|38838|38804.5|38764.5|0
1743034800000|2025-03-27 00:20:00|38817.1|38777.1|38814.1|38774.1|38842.2|38802.2|38810.9|38770.9|0
1743035100000|2025-03-27 00:25:00|38811|38771|38849|38809|38855.7|38815.7|38811|38771|0
1743035400000|2025-03-27 00:30:00|38855.3|38815.3|38855.3|38815.3|38855.3|38815.3|38842.6|38802.6|0
1743035700000|2025-03-27 00:35:00|38858.5|38818.5|38868|38828|38868.4|38828.4|38855.2|38815.2|0
1743036000000|2025-03-27 00:40:00|38867.9|38827.9|38874.4|38834.4|38874.5|38834.5|38864.7|38824.7|0
1743036300000|2025-03-27 00:45:00|38874.3|38834.3|38871.3|38831.3|38890.5|38850.5|38871.3|38831.3|0
1743036600000|2025-03-27 00:50:00|38871.2|38831.2|38864.8|38824.8|38877.6|38837.6|38858.4|38818.4|0
1743036900000|2025-03-27 00:55:00|38864.7|38824.7|38852.3|38812.3|38867.9|38827.9|38852.2|38812.2|0
1743037200000|2025-03-27 01:00:00|38852.4|38812.4|38865|38825|38871.4|38831.4|38852.2|38812.2|0
1743037500000|2025-03-27 01:05:00|38864.9|38824.9|38865|38825|38871.5|38831.5|38858.6|38818.6|0
1743037800000|2025-03-27 01:10:00|38865.1|38825.1|38871.4|38831.4|38878|38838|38865|38825|0
1743038100000|2025-03-27 01:15:00|38871.3|38831.3|38871.5|38831.5|38877.8|38837.8|38871.3|38831.3|0
1743038400000|2025-03-27 01:20:00|38871.4|38831.4|38858.8|38818.8|38871.5|38831.5|38858.7|38818.7|0
1743038700000|2025-03-27 01:25:00|38858.7|38818.7|38865.1|38825.1|38868.3|38828.3|38858.7|38818.7|0
1743039000000|2025-03-27 01:30:00|38865|38825|38852.2|38812.2|38871.4|38831.4|38852.1|38812.1|0
1743039300000|2025-03-27 01:35:00|38852.3|38812.3|38839.7|38799.7|38852.4|38812.4|38836.5|38796.5|0
1743039600000|2025-03-27 01:40:00|38839.8|38799.8|38827.6|38787.6|38852.6|38812.6|38821.3|38781.3|0
1743039900000|2025-03-27 01:45:00|38827.7|38787.7|38834|38794|38834|38794|38815|38775|0
1743040200000|2025-03-27 01:50:00|38840.3|38800.3|38846.7|38806.7|38850|38810|38837.1|38797.1|0
1743040500000|2025-03-27 01:55:00|38846.6|38806.6|38840.3|38800.3|38849.8|38809.8|38840.3|38800.3|0
1743040800000|2025-03-27 02:00:00|38840.4|38800.4|38872.3|38832.3|38872.3|38832.3|38840.3|38800.3|0
1743041100000|2025-03-27 02:05:00|38872.4|38832.4|38878.7|38838.7|38878.7|38838.7|38872.3|38832.3|0
1743041400000|2025-03-27 02:10:00|38878.6|38838.6|38866.2|38826.2|38878.6|38838.6|38866.1|38826.1|0
1743041700000|2025-03-27 02:15:00|38872.5|38832.5|38866.4|38826.4|38872.5|38832.5|38859.9|38819.9|0
1743042000000|2025-03-27 02:20:00|38866.5|38826.5|38860.3|38820.3|38866.6|38826.6|38860.1|38820.1|0
1743042300000|2025-03-27 02:25:00|38863.4|38823.4|38866.5|38826.5|38873|38833|38860.3|38820.3|0
1743042600000|2025-03-27 02:30:00|38872.8|38832.8|38879.2|38839.2|38879.2|38839.2|38860.1|38820.1|0
1743042900000|2025-03-27 02:35:00|38879.1|38839.1|38872.8|38832.8|38879.2|38839.2|38872.8|38832.8|0
1743043200000|2025-03-27 02:40:00|38866.6|38826.6|38873.1|38833.1|38876.2|38836.2|38866.6|38826.6|0
1743043500000|2025-03-27 02:45:00|38873|38833|38872.9|38832.9|38873.1|38833.1|38866.6|38826.6|0
1743043800000|2025-03-27 02:50:00|38866.7|38826.7|38866.6|38826.6|38873|38833|38863.5|38823.5|0
1743044100000|2025-03-27 02:55:00|38872.8|38832.8|38872.9|38832.9|38872.9|38832.9|38866.6|38826.6|0
1743044400000|2025-03-27 03:00:00|38872.8|38832.8|38872.9|38832.9|38873.3|38833.3|38866.6|38826.6|0
1743044700000|2025-03-27 03:05:00|38873|38833|38860.4|38820.4|38873|38833|38857.3|38817.3|0
1743045000000|2025-03-27 03:10:00|38860.5|38820.5|38866.8|38826.8|38866.8|38826.8|38860.4|38820.4|0
1743045300000|2025-03-27 03:15:00|38866.7|38826.7|38873.1|38833.1|38879.4|38839.4|38860.4|38820.4|0
1743045600000|2025-03-27 03:20:00|38873.2|38833.2|38869.8|38829.8|38873.2|38833.2|38869.8|38829.8|0
1743045900000|2025-03-27 03:25:00|38872.9|38832.9|38866.8|38826.8|38873|38833|38866.7|38826.7|0
1743046200000|2025-03-27 03:30:00|38866.9|38826.9|38867|38827|38873.4|38833.4|38866.8|38826.8|0
1743046500000|2025-03-27 03:35:00|38867.1|38827.1|38886.3|38846.3|38889.7|38849.7|38867.1|38827.1|0
1743046800000|2025-03-27 03:40:00|38892.5|38852.5|38892.5|38852.5|38892.6|38852.6|38880|38840|0
1743047100000|2025-03-27 03:45:00|38892.6|38852.6|38898.8|38858.8|38898.9|38858.9|38892.5|38852.5|0
1743047400000|2025-03-27 03:50:00|38898.7|38858.7|38898.8|38858.8|38898.8|38858.8|38892.4|38852.4|0
1743047700000|2025-03-27 03:55:00|38898.7|38858.7|38892.5|38852.5|38898.8|38858.8|38892.5|38852.5|0
1743048000000|2025-03-27 04:00:00|38892.6|38852.6|38905.2|38865.2|38908.3|38868.3|38892.4|38852.4|0
1743048300000|2025-03-27 04:05:00|38911.5|38871.5|38914.8|38874.8|38918|38878|38911.5|38871.5|0
1743048600000|2025-03-27 04:10:00|38917.9|38877.9|38898.6|38858.6|38918|38878|38892.3|38852.3|0
1743048900000|2025-03-27 04:15:00|38898.7|38858.7|38898.7|38858.7|38898.7|38858.7|38895.5|38855.5|0
1743049200000|2025-03-27 04:20:00|38898.6|38858.6|38898.7|38858.7|38898.8|38858.8|38898.6|38858.6|0
1743049500000|2025-03-27 04:25:00|38898.8|38858.8|38905.1|38865.1|38905.2|38865.2|38898.7|38858.7|0
1743049800000|2025-03-27 04:30:00|38905|38865|38905|38865|38905.1|38865.1|38904.9|38864.9|0
1743050100000|2025-03-27 04:35:00|38905.1|38865.1|38898.7|38858.7|38911.5|38871.5|38898.7|38858.7|0
1743050400000|2025-03-27 04:40:00|38898.8|38858.8|38905.1|38865.1|38905.2|38865.2|38898.8|38858.8|0
1743050700000|2025-03-27 04:45:00|38905|38865|38905.2|38865.2|38911.4|38871.4|38898.8|38858.8|0
1743051000000|2025-03-27 04:50:00|38908.3|38868.3|38905.2|38865.2|38911.5|38871.5|38905.1|38865.1|0
1743051300000|2025-03-27 04:55:00|38905.1|38865.1|38911.5|38871.5|38917.8|38877.8|38905.1|38865.1|0
1743051600000|2025-03-27 05:00:00|38905.2|38865.2|38905.2|38865.2|38905.3|38865.3|38905.2|38865.2|0
1743051900000|2025-03-27 05:05:00|38905.3|38865.3|38898.7|38858.7|38905.3|38865.3|38892.4|38852.4|0
1743052200000|2025-03-27 05:10:00|38898.6|38858.6|38898.7|38858.7|38905.1|38865.1|38892.4|38852.4|0
1743052500000|2025-03-27 05:15:00|38898.8|38858.8|38898.8|38858.8|38898.8|38858.8|38898.7|38858.7|0
1743052800000|2025-03-27 05:20:00|38898.7|38858.7|38892.7|38852.7|38905.3|38865.3|38892.7|38852.7|0
1743053100000|2025-03-27 05:25:00|38899|38859|38892.7|38852.7|38899|38859|38892.7|38852.7|0
1743053400000|2025-03-27 05:30:00|38886.4|38846.4|38892.8|38852.8|38892.9|38852.9|38883.3|38843.3|0
1743053700000|2025-03-27 05:35:00|38892.9|38852.9|38905.7|38865.7|38905.8|38865.8|38892.8|38852.8|0
1743054000000|2025-03-27 05:40:00|38905.6|38865.6|38905.8|38865.8|38912.1|38872.1|38902.5|38862.5|0
1743054300000|2025-03-27 05:45:00|38912|38872|38892.8|38852.8|38912|38872|38892.8|38852.8|0
1743054600000|2025-03-27 05:50:00|38892.7|38852.7|38867.5|38827.5|38892.7|38852.7|38867.4|38827.4|0
1743054900000|2025-03-27 05:55:00|38867.4|38827.4|38848.4|38808.4|38873.6|38833.6|38848.4|38808.4|0
1743055200000|2025-03-27 06:00:00|38848.5|38808.5|38848.2|38808.2|38854.8|38814.8|38842.2|38802.2|0
1743055500000|2025-03-27 06:05:00|38848.3|38808.3|38861.3|38821.3|38867.6|38827.6|38845.1|38805.1|0
1743055800000|2025-03-27 06:10:00|38864.5|38824.5|38855.4|38815.4|38867.7|38827.7|38848.9|38808.9|0
1743056100000|2025-03-27 06:15:00|38858.6|38818.6|38861.9|38821.9|38868.1|38828.1|38855.4|38815.4|0
1743056400000|2025-03-27 06:20:00|38862|38822|38862.2|38822.2|38868.4|38828.4|38849.1|38809.1|0
1743056700000|2025-03-27 06:25:00|38862.1|38822.1|38855.9|38815.9|38862.3|38822.3|38849.7|38809.7|0
1743057000000|2025-03-27 06:30:00|38856|38816|38836.8|38796.8|38862.3|38822.3|38836.8|38796.8|0
1743057300000|2025-03-27 06:35:00|38836.9|38796.9|38852.7|38812.7|38855.9|38815.9|38836.8|38796.8|0
1743057600000|2025-03-27 06:40:00|38855.8|38815.8|38857.1|38817.1|38863.4|38823.4|38849.3|38809.3|0
1743057900000|2025-03-27 06:45:00|38860.2|38820.2|38837.8|38797.8|38863.3|38823.3|38837.8|38797.8|0
1743058200000|2025-03-27 06:50:00|38837.9|38797.9|38812.6|38772.6|38844.2|38804.2|38812.4|38772.4|0
1743058500000|2025-03-27 06:55:00|38806.3|38766.3|38837.6|38797.6|38837.7|38797.7|38793.8|38753.8|0
1743058800000|2025-03-27 07:00:00|38862.6|38847.6|38707.6|38692.6|38862.6|38847.6|38702.6|38687.6|117
1743059100000|2025-03-27 07:05:00|38705.1|38690.1|38750.1|38735.1|38752.6|38737.6|38702.6|38687.6|34
1743059400000|2025-03-27 07:10:00|38747.6|38732.6|38742.6|38727.6|38752.6|38737.6|38730.1|38715.1|26
1743059700000|2025-03-27 07:15:00|38740.1|38725.1|38687.6|38672.6|38740.1|38725.1|38682.6|38667.6|51
1743060000000|2025-03-27 07:20:00|38692.6|38677.6|38682.6|38667.6|38712.6|38697.6|38657.6|38642.6|59
1743060300000|2025-03-27 07:25:00|38685.1|38670.1|38677.6|38662.6|38692.6|38677.6|38672.6|38657.6|8
1743060600000|2025-03-27 07:30:00|38675.1|38660.1|38655.1|38640.1|38677.6|38662.6|38642.6|38627.6|30
1743060900000|2025-03-27 07:35:00|38652.6|38637.6|38637.6|38622.6|38667.6|38652.6|38632.6|38617.6|18
1743061200000|2025-03-27 07:40:00|38640.1|38625.1|38687.6|38672.6|38692.6|38677.6|38640.1|38625.1|16
1743061500000|2025-03-27 07:45:00|38690.1|38675.1|38702.6|38687.6|38705.1|38690.1|38682.6|38667.6|36
1743061800000|2025-03-27 07:50:00|38700.1|38685.1|38702.6|38687.6|38722.6|38707.6|38687.6|38672.6|48
1743062100000|2025-03-27 07:55:00|38697.6|38682.6|38682.6|38667.6|38697.6|38682.6|38680.1|38665.1|25
1743062400000|2025-03-27 08:00:00|38685.1|38670.1|38547.6|38532.6|38752.6|38737.6|38537.6|38522.6|598
1743062700000|2025-03-27 08:05:00|38550.1|38535.1|38467.6|38452.6|38580.1|38565.1|38430.1|38415.1|511
1743063000000|2025-03-27 08:10:00|38465.1|38450.1|38547.6|38532.6|38550.1|38535.1|38427.6|38412.6|350
1743063300000|2025-03-27 08:15:00|38550.1|38535.1|38605.1|38590.1|38615.1|38600.1|38505.1|38490.1|328
1743063600000|2025-03-27 08:20:00|38607.6|38592.6|38665.1|38650.1|38670.1|38655.1|38600.1|38585.1|244
1743063900000|2025-03-27 08:25:00|38662.6|38647.6|38710.1|38695.1|38735.1|38720.1|38630.1|38615.1|331
1743064200000|2025-03-27 08:30:00|38712.6|38697.6|38725.1|38710.1|38752.6|38737.6|38697.6|38682.6|214
1743064500000|2025-03-27 08:35:00|38727.6|38712.6|38790.1|38775.1|38800.1|38785.1|38720.1|38705.1|197
1743064800000|2025-03-27 08:40:00|38787.6|38772.6|38757.6|38742.6|38792.6|38777.6|38750.1|38735.1|126
1743065100000|2025-03-27 08:45:00|38755.1|38740.1|38747.6|38732.6|38760.1|38745.1|38712.6|38697.6|90
1743065400000|2025-03-27 08:50:00|38750.1|38735.1|38717.6|38702.6|38755.1|38740.1|38685.1|38670.1|131
1743065700000|2025-03-27 08:55:00|38715.1|38700.1|38837.6|38822.6|38837.6|38822.6|38710.1|38695.1|162
1743066000000|2025-03-27 09:00:00|38840.1|38825.1|38875.1|38860.1|38892.6|38877.6|38837.6|38822.6|171
1743066300000|2025-03-27 09:05:00|38877.6|38862.6|38867.6|38852.6|38890.1|38875.1|38847.6|38832.6|104
1743066600000|2025-03-27 09:10:00|38865.1|38850.1|38837.6|38822.6|38887.6|38872.6|38815.1|38800.1|68
1743066900000|2025-03-27 09:15:00|38840.1|38825.1|38860.1|38845.1|38895.1|38880.1|38835.1|38820.1|69
1743067200000|2025-03-27 09:20:00|38862.6|38847.6|38867.6|38852.6|38867.6|38852.6|38800.1|38785.1|80
1743067500000|2025-03-27 09:25:00|38870.1|38855.1|38932.6|38917.6|38950.1|38935.1|38867.6|38852.6|105
1743067800000|2025-03-27 09:30:00|38930.1|38915.1|38895.1|38880.1|38932.6|38917.6|38890.1|38875.1|61
1743068100000|2025-03-27 09:35:00|38892.6|38877.6|38895.1|38880.1|38930.1|38915.1|38885.1|38870.1|82
1743068400000|2025-03-27 09:40:00|38892.6|38877.6|38902.6|38887.6|38912.6|38897.6|38872.6|38857.6|54
1743068700000|2025-03-27 09:45:00|38905.1|38890.1|38960.1|38945.1|38970.1|38955.1|38900.1|38885.1|78
1743069000000|2025-03-27 09:50:00|38957.6|38942.6|38950.1|38935.1|38970.1|38955.1|38930.1|38915.1|57
1743069300000|2025-03-27 09:55:00|38952.6|38937.6|38990.1|38975.1|39010.1|38995.1|38952.6|38937.6|66
1743069600000|2025-03-27 10:00:00|38987.6|38972.6|39062.6|39047.6|39072.6|39057.6|38987.6|38972.6|203
1743069900000|2025-03-27 10:05:00|39060.1|39045.1|39002.6|38987.6|39075.1|39060.1|38987.6|38972.6|176
1743070200000|2025-03-27 10:10:00|39005.1|38990.1|38990.1|38975.1|39035.1|39020.1|38985.1|38970.1|91
1743070500000|2025-03-27 10:15:00|38987.6|38972.6|38952.6|38937.6|38992.6|38977.6|38950.1|38935.1|70
1743070800000|2025-03-27 10:20:00|38955.1|38940.1|38977.6|38962.6|38982.6|38967.6|38935.1|38920.1|40
1743071100000|2025-03-27 10:25:00|38975.1|38960.1|38975.1|38960.1|38990.1|38975.1|38957.6|38942.6|46
1743071400000|2025-03-27 10:30:00|38977.6|38962.6|38975.1|38960.1|38985.1|38970.1|38957.6|38942.6|24
1743071700000|2025-03-27 10:35:00|38972.6|38957.6|38977.6|38962.6|39000.1|38985.1|38970.1|38955.1|29
1743072000000|2025-03-27 10:40:00|38980.1|38965.1|39022.6|39007.6|39027.6|39012.6|38977.6|38962.6|37
1743072300000|2025-03-27 10:45:00|39025.1|39010.1|38985.1|38970.1|39027.6|39012.6|38965.1|38950.1|31
1743072600000|2025-03-27 10:50:00|38982.6|38967.6|38945.1|38930.1|38990.1|38975.1|38937.6|38922.6|44
1743072900000|2025-03-27 10:55:00|38942.6|38927.6|38945.1|38930.1|38962.6|38947.6|38930.1|38915.1|31
1743073200000|2025-03-27 11:00:00|38947.6|38932.6|38960.1|38945.1|38965.1|38950.1|38930.1|38915.1|55
1743073500000|2025-03-27 11:05:00|38957.6|38942.6|38957.6|38942.6|38987.6|38972.6|38955.1|38940.1|58
1743073800000|2025-03-27 11:10:00|38955.1|38940.1|38815.1|38800.1|38957.6|38942.6|38795.1|38780.1|218
1743074100000|2025-03-27 11:15:00|38812.6|38797.6|38862.6|38847.6|38880.1|38865.1|38812.6|38797.6|57
1743074400000|2025-03-27 11:20:00|38865.1|38850.1|38855.1|38840.1|38882.6|38867.6|38840.1|38825.1|36
1743074700000|2025-03-27 11:25:00|38857.6|38842.6|38847.6|38832.6|38882.6|38867.6|38835.1|38820.1|60
1743075000000|2025-03-27 11:30:00|38850.1|38835.1|38910.1|38895.1|38915.1|38900.1|38850.1|38835.1|63
1743075300000|2025-03-27 11:35:00|38907.6|38892.6|38930.1|38915.1|38935.1|38920.1|38907.6|38892.6|56
1743075600000|2025-03-27 11:40:00|38932.6|38917.6|38895.1|38880.1|38940.1|38925.1|38892.6|38877.6|75
1743075900000|2025-03-27 11:45:00|38897.6|38882.6|38917.6|38902.6|38932.6|38917.6|38892.6|38877.6|18
1743076200000|2025-03-27 11:50:00|38920.1|38905.1|38925.1|38910.1|38937.6|38922.6|38920.1|38905.1|14
1743076500000|2025-03-27 11:55:00|38922.6|38907.6|38917.6|38902.6|38952.6|38937.6|38912.6|38897.6|36
1743076800000|2025-03-27 12:00:00|38922.6|38907.6|38892.6|38877.6|38932.6|38917.6|38887.6|38872.6|28
1743077100000|2025-03-27 12:05:00|38890.1|38875.1|38895.1|38880.1|38897.6|38882.6|38855.1|38840.1|27
1743077400000|2025-03-27 12:10:00|38892.6|38877.6|38922.6|38907.6|38925.1|38910.1|38890.1|38875.1|30
1743077700000|2025-03-27 12:15:00|38925.1|38910.1|38910.1|38895.1|38925.1|38910.1|38902.6|38887.6|27
1743078000000|2025-03-27 12:20:00|38905.1|38890.1|38935.1|38920.1|38937.6|38922.6|38905.1|38890.1|80
1743078300000|2025-03-27 12:25:00|38937.6|38922.6|38920.1|38905.1|38945.1|38930.1|38915.1|38900.1|49
1743078600000|2025-03-27 12:30:00|38922.6|38907.6|38935.1|38920.1|38967.6|38952.6|38922.6|38907.6|83
1743078900000|2025-03-27 12:35:00|38937.6|38922.6|38932.6|38917.6|38965.1|38950.1|38925.1|38910.1|40
1743079200000|2025-03-27 12:40:00|38935.1|38920.1|38920.1|38905.1|38945.1|38930.1|38915.1|38900.1|33
1743079500000|2025-03-27 12:45:00|38917.6|38902.6|38917.6|38902.6|38930.1|38915.1|38907.6|38892.6|68
1743079800000|2025-03-27 12:50:00|38920.1|38905.1|38900.1|38885.1|38922.6|38907.6|38892.6|38877.6|86
1743080100000|2025-03-27 12:55:00|38897.6|38882.6|38905.1|38890.1|38922.6|38907.6|38880.1|38865.1|28
1743080400000|2025-03-27 13:00:00|38907.6|38892.6|38950.1|38935.1|38955.1|38940.1|38907.6|38892.6|130
1743080700000|2025-03-27 13:05:00|38952.6|38937.6|38912.6|38897.6|38952.6|38937.6|38902.6|38887.6|29
1743081000000|2025-03-27 13:10:00|38915.1|38900.1|38910.1|38895.1|38915.1|38900.1|38885.1|38870.1|44
1743081300000|2025-03-27 13:15:00|38907.6|38892.6|38907.6|38892.6|38925.1|38910.1|38902.6|38887.6|23
1743081600000|2025-03-27 13:20:00|38905.1|38890.1|38905.1|38890.1|38910.1|38895.1|38882.6|38867.6|43
1743081900000|2025-03-27 13:25:00|38907.6|38892.6|38882.6|38867.6|38910.1|38895.1|38872.6|38857.6|41
1743082200000|2025-03-27 13:30:00|38885.1|38870.1|38832.6|38817.6|38907.6|38892.6|38822.6|38807.6|85
1743082500000|2025-03-27 13:35:00|38835.1|38820.1|38810.1|38795.1|38865.1|38850.1|38802.6|38787.6|90
1743082800000|2025-03-27 13:40:00|38807.6|38792.6|38822.6|38807.6|38840.1|38825.1|38797.6|38782.6|77
1743083100000|2025-03-27 13:45:00|38825.1|38810.1|38962.6|38947.6|38962.6|38947.6|38825.1|38810.1|119
1743083400000|2025-03-27 13:50:00|38960.1|38945.1|39060.1|39045.1|39080.1|39065.1|38955.1|38940.1|302
1743083700000|2025-03-27 13:55:00|39057.6|39042.6|39032.6|39017.6|39060.1|39045.1|39010.1|38995.1|155
1743084000000|2025-03-27 14:00:00|39035.1|39020.1|39005.1|38990.1|39045.1|39030.1|38992.6|38977.6|112
1743084300000|2025-03-27 14:05:00|39007.6|38992.6|38995.1|38980.1|39015.1|39000.1|38965.1|38950.1|76
1743084600000|2025-03-27 14:10:00|38997.6|38982.6|39017.6|39002.6|39032.6|39017.6|38967.6|38952.6|108
1743084900000|2025-03-27 14:15:00|39015.1|39000.1|39035.1|39020.1|39042.6|39027.6|39010.1|38995.1|74
1743085200000|2025-03-27 14:20:00|39032.6|39017.6|39020.1|39005.1|39032.6|39017.6|39000.1|38985.1|75
1743085500000|2025-03-27 14:25:00|39022.6|39007.6|39055.1|39040.1|39055.1|39040.1|39012.6|38997.6|44
1743085800000|2025-03-27 14:30:00|39052.6|39037.6|39065.1|39050.1|39067.6|39052.6|39045.1|39030.1|127
1743086100000|2025-03-27 14:35:00|39067.6|39052.6|39082.6|39067.6|39095.1|39080.1|39060.1|39045.1|175
1743086400000|2025-03-27 14:40:00|39085.1|39070.1|39097.6|39082.6|39105.1|39090.1|39082.6|39067.6|90
1743086700000|2025-03-27 14:45:00|39100.1|39085.1|39085.1|39070.1|39105.1|39090.1|39075.1|39060.1|63
1743087000000|2025-03-27 14:50:00|39082.6|39067.6|39110.1|39095.1|39110.1|39095.1|39062.6|39047.6|59
1743087300000|2025-03-27 14:55:00|39107.6|39092.6|39132.6|39117.6|39132.6|39117.6|39105.1|39090.1|202
1743087600000|2025-03-27 15:00:00|39137.6|39122.6|39147.6|39132.6|39150.1|39135.1|39130.1|39115.1|139
1743087900000|2025-03-27 15:05:00|39145.1|39130.1|39147.6|39132.6|39167.6|39152.6|39140.1|39125.1|119
1743088200000|2025-03-27 15:10:00|39150.1|39135.1|39175.1|39160.1|39185.1|39170.1|39140.1|39125.1|147
1743088500000|2025-03-27 15:15:00|39172.6|39157.6|39155.1|39140.1|39172.6|39157.6|39150.1|39135.1|56
1743088800000|2025-03-27 15:20:00|39152.6|39137.6|39145.1|39130.1|39155.1|39140.1|39130.1|39115.1|68
1743089100000|2025-03-27 15:25:00|39150.1|39135.1|39140.1|39125.1|39150.1|39135.1|39130.1|39115.1|48
1743089400000|2025-03-27 15:30:00|39142.6|39127.6|39102.6|39087.6|39142.6|39127.6|39095.1|39080.1|164
1743089700000|2025-03-27 15:35:00|39105.1|39090.1|39072.6|39057.6|39115.1|39100.1|39062.6|39047.6|92
1743090000000|2025-03-27 15:40:00|39075.1|39060.1|39077.6|39062.6|39090.1|39075.1|39055.1|39040.1|112
1743090300000|2025-03-27 15:45:00|39080.1|39065.1|39050.1|39035.1|39080.1|39065.1|39027.6|39012.6|97
1743090600000|2025-03-27 15:50:00|39047.6|39032.6|39077.6|39062.6|39087.6|39072.6|39045.1|39030.1|73
1743090900000|2025-03-27 15:55:00|39075.1|39060.1|39035.1|39020.1|39075.1|39060.1|39030.1|39015.1|85
1743091200000|2025-03-27 16:00:00|39037.6|39022.6|39047.6|39032.6|39055.1|39040.1|39017.6|39002.6|114
1743091500000|2025-03-27 16:05:00|39050.1|39035.1|39067.6|39052.6|39080.1|39065.1|39050.1|39035.1|91
1743091800000|2025-03-27 16:10:00|39070.1|39055.1|39045.1|39030.1|39070.1|39055.1|39042.6|39027.6|92
1743092100000|2025-03-27 16:15:00|39042.6|39027.6|39075.1|39060.1|39075.1|39060.1|39037.6|39022.6|85
1743092400000|2025-03-27 16:20:00|39077.6|39062.6|39105.1|39090.1|39107.6|39092.6|39077.6|39062.6|177
1743092700000|2025-03-27 16:25:00|39100.1|39085.1|39085.1|39070.1|39105.1|39090.1|39075.1|39060.1|300
1743093000000|2025-03-27 16:30:00|39087.6|39072.6|39097.6|39082.6|39125.1|39110.1|39082.6|39067.6|328
1743093300000|2025-03-27 16:35:00|39100.1|39085.1|39067.6|39052.6|39100.1|39085.1|39055.1|39040.1|134
1743093600000|2025-03-27 16:40:00|39070.1|39055.1|39077.6|39062.6|39090.1|39075.1|39065.1|39050.1|20
1743093900000|2025-03-27 16:45:00|39075.1|39060.1|39035.1|39020.1|39085.1|39070.1|39030.1|39015.1|46
1743094200000|2025-03-27 16:50:00|39037.6|39017.6|39017.6|38997.6|39042.6|39022.6|39002.6|38982.6|105
1743094500000|2025-03-27 16:55:00|39022.6|38992.6|38987.6|38962.6|39022.6|38997.6|38982.6|38962.6|34
1743094800000|2025-03-27 17:00:00|38992.6|38967.6|39007.6|38982.6|39012.6|38987.6|38982.6|38962.6|10
1743095100000|2025-03-27 17:05:00|39002.6|38987.6|39032.6|39012.6|39042.6|39022.6|39002.6|38982.6|23
1743095400000|2025-03-27 17:10:00|39037.6|39007.6|39062.6|39042.6|39067.6|39042.6|39027.6|39007.6|18
1743095700000|2025-03-27 17:15:00|39067.6|39047.6|39062.6|39037.6|39082.6|39057.6|39057.6|39032.6|12
1743096000000|2025-03-27 17:20:00|39057.6|39032.6|39067.6|39047.6|39072.6|39052.6|39052.6|39027.6|27
1743096300000|2025-03-27 17:25:00|39072.6|39042.6|39042.6|39017.6|39072.6|39052.6|39037.6|39012.6|45
1743096600000|2025-03-27 17:30:00|39037.6|39022.6|39032.6|39012.6|39057.6|39037.6|39027.6|39007.6|68
1743096900000|2025-03-27 17:35:00|39027.6|39007.6|39022.6|39002.6|39047.6|39022.6|39002.6|38982.6|20
1743097200000|2025-03-27 17:40:00|39017.6|38997.6|39037.6|39012.6|39042.6|39022.6|39017.6|38997.6|24
1743097500000|2025-03-27 17:45:00|39032.6|39017.6|39067.6|39047.6|39067.6|39047.6|39032.6|39012.6|46
1743097800000|2025-03-27 17:50:00|39072.6|39052.6|39037.6|39012.6|39077.6|39057.6|39032.6|39012.6|26
1743098100000|2025-03-27 17:55:00|39032.6|39017.6|39052.6|39032.6|39057.6|39037.6|39032.6|39007.6|44
1743098400000|2025-03-27 18:00:00|39047.6|39027.6|39057.6|39032.6|39062.6|39042.6|39047.6|39022.6|25
1743098700000|2025-03-27 18:05:00|39062.6|39037.6|39077.6|39052.6|39092.6|39067.6|39062.6|39037.6|37
1743099000000|2025-03-27 18:10:00|39082.6|39057.6|39107.6|39082.6|39112.6|39087.6|39077.6|39052.6|24
1743099300000|2025-03-27 18:15:00|39102.6|39087.6|39117.6|39092.6|39122.6|39102.6|39097.6|39077.6|26
1743099600000|2025-03-27 18:20:00|39112.6|39097.6|39102.6|39082.6|39127.6|39107.6|39102.6|39082.6|19
1743099900000|2025-03-27 18:25:00|39097.6|39077.6|39097.6|39072.6|39112.6|39092.6|39092.6|39072.6|14
1743100200000|2025-03-27 18:30:00|39092.6|39067.6|39107.6|39082.6|39107.6|39082.6|39077.6|39052.6|37
1743100500000|2025-03-27 18:35:00|39102.6|39087.6|39117.6|39097.6|39122.6|39102.6|39097.6|39077.6|24
1743100800000|2025-03-27 18:40:00|39122.6|39092.6|39112.6|39092.6|39132.6|39112.6|39112.6|39087.6|12
1743101100000|2025-03-27 18:45:00|39117.6|39097.6|39127.6|39102.6|39127.6|39102.6|39112.6|39092.6|1
1743101400000|2025-03-27 18:50:00|39122.6|39107.6|39127.6|39107.6|39132.6|39112.6|39117.6|39097.6|10
1743101700000|2025-03-27 18:55:00|39132.6|39102.6|39097.6|39072.6|39132.6|39112.6|39092.6|39072.6|23
1743102000000|2025-03-27 19:00:00|39092.6|39077.6|39117.6|39092.6|39127.6|39102.6|39092.6|39072.6|11
1743102300000|2025-03-27 19:05:00|39112.6|39087.6|39117.6|39097.6|39127.6|39102.6|39102.6|39077.6|5
1743102600000|2025-03-27 19:10:00|39122.6|39092.6|39132.6|39112.6|39132.6|39112.6|39117.6|39092.6|8
1743102900000|2025-03-27 19:15:00|39137.6|39117.6|39147.6|39127.6|39152.6|39132.6|39137.6|39112.6|50
1743103200000|2025-03-27 19:20:00|39152.6|39132.6|39162.6|39142.6|39167.6|39147.6|39147.6|39127.6|12
1743103500000|2025-03-27 19:25:00|39157.6|39137.6|39152.6|39137.6|39162.6|39137.6|39147.6|39122.6|20
1743103800000|2025-03-27 19:30:00|39155.1|39140.1|39137.6|39122.6|39155.1|39140.1|39117.6|39102.6|20
1743104100000|2025-03-27 19:35:00|39135.1|39120.1|39112.6|39097.6|39137.6|39122.6|39107.6|39092.6|7
1743104400000|2025-03-27 19:40:00|39115.1|39100.1|39117.6|39102.6|39122.6|39107.6|39100.1|39085.1|7
1743104700000|2025-03-27 19:45:00|39115.1|39100.1|39130.1|39115.1|39132.6|39117.6|39112.6|39097.6|9
1743105000000|2025-03-27 19:50:00|39127.6|39112.6|39120.1|39105.1|39132.6|39117.6|39092.6|39077.6|30
1743105300000|2025-03-27 19:55:00|39122.6|39107.6|39105.1|39090.1|39127.6|39112.6|39102.6|39087.6|24
1743105600000|2025-03-27 20:00:00|39102.6|39087.6|39110.1|39095.1|39117.6|39102.6|39102.6|39087.6|2
1743105900000|2025-03-27 20:05:00|39112.6|39097.6|39112.6|39097.6|39115.1|39100.1|39110.1|39095.1|3
1743106200000|2025-03-27 20:10:00|39115.1|39100.1|39112.6|39097.6|39115.1|39100.1|39110.1|39095.1|3
1743106500000|2025-03-27 20:15:00|39110.1|39095.1|39110.1|39095.1|39110.1|39095.1|39107.6|39092.6|0
1743106800000|2025-03-27 20:20:00|39107.6|39092.6|39100.1|39085.1|39107.6|39092.6|39100.1|39085.1|4
1743107100000|2025-03-27 20:25:00|39102.6|39087.6|39100.1|39085.1|39105.1|39090.1|39100.1|39085.1|3
1743107400000|2025-03-27 20:30:00|39102.6|39087.6|39120.1|39105.1|39120.1|39105.1|39100.1|39085.1|13
1743107700000|2025-03-27 20:35:00|39122.6|39107.6|39130.1|39115.1|39135.1|39120.1|39122.6|39107.6|18
1743108000000|2025-03-27 20:40:00|39140.1|39125.1|39125.1|39110.1|39140.1|39125.1|39125.1|39110.1|10
1743108300000|2025-03-27 20:45:00|39127.6|39112.6|39120.1|39105.1|39135.1|39120.1|39115.1|39100.1|16
1743108600000|2025-03-27 20:50:00|39117.6|39102.6|39117.6|39102.6|39117.6|39102.6|39115.1|39100.1|1
1743108900000|2025-03-27 20:55:00|39120.1|39105.1|39117.6|39102.6|39135.1|39120.1|39112.6|39097.6|16
1743109200000|2025-03-27 21:00:00|39080.1|39065.1|39124.2|39084.2|39132.7|39092.7|39080.1|39065.1|0
1743109500000|2025-03-27 21:05:00|39124.3|39084.3|39126.2|39086.2|39126.8|39086.8|39122.3|39082.3|0
1743109800000|2025-03-27 21:10:00|39125.5|39085.5|39125.5|39085.5|39125.5|39085.5|39125.5|39085.5|0
1743110100000|2025-03-27 21:15:00|39126.2|39086.2|39125.5|39085.5|39126.2|39086.2|39125.5|39085.5|0
1743110400000|2025-03-27 21:20:00|39125.6|39085.6|39126.8|39086.8|39126.8|39086.8|39125.6|39085.6|0
1743110700000|2025-03-27 21:25:00|39126.2|39086.2|39126.2|39086.2|39126.8|39086.8|39125.5|39085.5|0
1743111000000|2025-03-27 21:30:00|39127.5|39087.5|39125.5|39085.5|39127.5|39087.5|39125.5|39085.5|0
1743111300000|2025-03-27 21:35:00|39126.2|39086.2|39127.5|39087.5|39127.5|39087.5|39125.5|39085.5|0
1743111600000|2025-03-27 21:40:00|39127|39087|39127.1|39087.1|39127.1|39087.1|39127|39087|0
1743111900000|2025-03-27 21:45:00|39127|39087|39127|39087|39127.1|39087.1|39127|39087|0
1743112200000|2025-03-27 21:50:00|39125.8|39085.8|39125.8|39085.8|39126.4|39086.4|39125.8|39085.8|0
1743112500000|2025-03-27 21:55:00|39125.7|39085.7|39125.8|39085.8|39126.4|39086.4|39123.8|39083.8|0
1743112800000|2025-03-27 22:00:00|39127.1|39087.1|39137.5|39097.5|39143.4|39103.4|39122.5|39082.5|0
1743113100000|2025-03-27 22:05:00|39137.4|39097.4|39121.8|39081.8|39137.5|39097.5|39121.8|39081.8|0
1743113400000|2025-03-27 22:10:00|39121.7|39081.7|39123.1|39083.1|39127|39087|39118.6|39078.6|0
1743113700000|2025-03-27 22:15:00|39121.8|39081.8|39129|39089|39130.3|39090.3|39119.2|39079.2|0
1743114000000|2025-03-27 22:20:00|39127.7|39087.7|39131.6|39091.6|39134.2|39094.2|39127.7|39087.7|0
1743114300000|2025-03-27 22:25:00|39131|39091|39129|39089|39135.5|39095.5|39128.4|39088.4|0
1743114600000|2025-03-27 22:30:00|39129.1|39089.1|39130.3|39090.3|39135.5|39095.5|39127.7|39087.7|0
1743114900000|2025-03-27 22:35:00|39129.7|39089.7|39140.1|39100.1|39141.4|39101.4|39129|39089|0
1743115200000|2025-03-27 22:40:00|39138.8|39098.8|39137.5|39097.5|39138.8|39098.8|39136.2|39096.2|0
1743115500000|2025-03-27 22:45:00|39136.2|39096.2|39130.3|39090.3|39136.8|39096.8|39130.3|39090.3|0
1743115800000|2025-03-27 22:50:00|39131|39091|39123.8|39083.8|39132.9|39092.9|39123.8|39083.8|0
1743116100000|2025-03-27 22:55:00|39124.4|39084.4|39123.1|39083.1|39125.7|39085.7|39121.8|39081.8|0
1743116400000|2025-03-27 23:00:00|39123.2|39083.2|39104.9|39064.9|39129|39089|39102.9|39062.9|0
1743116700000|2025-03-27 23:05:00|39105.5|39065.5|39093.1|39053.1|39105.5|39065.5|39087.9|39047.9|0
1743117000000|2025-03-27 23:10:00|39093.7|39053.7|39095.1|39055.1|39100.3|39060.3|39087.9|39047.9|0
1743117300000|2025-03-27 23:15:00|39095|39055|39099|39059|39104.2|39064.2|39090.5|39050.5|0
1743117600000|2025-03-27 23:20:00|39100.3|39060.3|39099|39059|39103.6|39063.6|39096.4|39056.4|0
1743117900000|2025-03-27 23:25:00|39099.6|39059.6|39103.6|39063.6|39104.2|39064.2|39096.4|39056.4|0
1743118200000|2025-03-27 23:30:00|39104.9|39064.9|39090.5|39050.5|39104.9|39064.9|39089.2|39049.2|0
1743118500000|2025-03-27 23:35:00|39089.8|39049.8|39089.2|39049.2|39095.1|39055.1|39085.9|39045.9|0
1743118800000|2025-03-27 23:40:00|39087.9|39047.9|39096.4|39056.4|39097|39057|39085.9|39045.9|0
1743119100000|2025-03-27 23:45:00|39095.7|39055.7|39102.9|39062.9|39102.9|39062.9|39092.4|39052.4|0
1743119400000|2025-03-27 23:50:00|39103.6|39063.6|39107.5|39067.5|39108.8|39068.8|39102.9|39062.9|0
1743119700000|2025-03-27 23:55:00|39107.6|39067.6|39104.9|39064.9|39112|39072|39102.9|39062.9|0
1743120000000|2025-03-28 00:00:00|39105|39065|39084.6|39044.6|39110.1|39070.1|39069.6|39029.6|0
1743120300000|2025-03-28 00:05:00|39083.3|39043.3|39087.9|39047.9|39090.5|39050.5|39076.1|39036.1|0
1743120600000|2025-03-28 00:10:00|39087.8|39047.8|39084.6|39044.6|39095.7|39055.7|39076.1|39036.1|0
1743120900000|2025-03-28 00:15:00|39084.7|39044.7|39104.8|39064.8|39104.8|39064.8|39060.1|39020.1|0
1743121200000|2025-03-28 00:20:00|39104.7|39064.7|39104.9|39064.9|39111.1|39071.1|39101.5|39061.5|0
1743121500000|2025-03-28 00:25:00|39108.1|39068.1|39111.2|39071.2|39111.3|39071.3|39104.9|39064.9|0
1743121800000|2025-03-28 00:30:00|39111.3|39071.3|39108.2|39068.2|39117.7|39077.7|39104.9|39064.9|0
1743122100000|2025-03-28 00:35:00|39105|39065|39130.5|39090.5|39130.5|39090.5|39104.9|39064.9|0
1743122400000|2025-03-28 00:40:00|39130.4|39090.4|39124.1|39084.1|39130.6|39090.6|39124|39084|0
1743122700000|2025-03-28 00:45:00|39124|39084|39118|39078|39124.2|39084.2|39117.8|39077.8|0
1743123000000|2025-03-28 00:50:00|39118.1|39078.1|39131|39091|39131|39091|39118.1|39078.1|0
1743123300000|2025-03-28 00:55:00|39130.9|39090.9|39118.4|39078.4|39130.9|39090.9|39118.2|39078.2|0
1743123600000|2025-03-28 01:00:00|39124.7|39084.7|39130.9|39090.9|39131.1|39091.1|39118.2|39078.2|0
1743123900000|2025-03-28 01:05:00|39131|39091|39130.9|39090.9|39131|39091|39124.6|39084.6|0
1743124200000|2025-03-28 01:10:00|39130.8|39090.8|39143.4|39103.4|39143.4|39103.4|39124.5|39084.5|0
1743124500000|2025-03-28 01:15:00|39143.5|39103.5|39150.1|39110.1|39150.1|39110.1|39137.2|39097.2|0
1743124800000|2025-03-28 01:20:00|39150.2|39110.2|39153.4|39113.4|39153.4|39113.4|39143.7|39103.7|0
1743125100000|2025-03-28 01:25:00|39150.2|39110.2|39131.2|39091.2|39150.2|39110.2|39131.1|39091.1|0
1743125400000|2025-03-28 01:30:00|39131.3|39091.3|39131.3|39091.3|39137.6|39097.6|39124.7|39084.7|0
1743125700000|2025-03-28 01:35:00|39131.2|39091.2|39125|39085|39131.3|39091.3|39121.8|39081.8|0
1743126000000|2025-03-28 01:40:00|39124.9|39084.9|39124.9|39084.9|39124.9|39084.9|39118.4|39078.4|0
1743126300000|2025-03-28 01:45:00|39121.7|39081.7|39112|39072|39121.7|39081.7|39111.9|39071.9|0
1743126600000|2025-03-28 01:50:00|39111.9|39071.9|39093.1|39053.1|39111.9|39071.9|39092.9|39052.9|0
1743126900000|2025-03-28 01:55:00|39093|39053|39086.4|39046.4|39093|39053|39086.3|39046.3|0
1743127200000|2025-03-28 02:00:00|39086.3|39046.3|39093.2|39053.2|39096.4|39056.4|39080|39040|0
1743127500000|2025-03-28 02:05:00|39093.1|39053.1|39093.3|39053.3|39093.3|39053.3|39086.8|39046.8|0
1743127800000|2025-03-28 02:10:00|39093.4|39053.4|39086.9|39046.9|39093.4|39053.4|39086.8|39046.8|0
1743128100000|2025-03-28 02:15:00|39087|39047|39087.2|39047.2|39093.4|39053.4|39080.7|39040.7|0
1743128400000|2025-03-28 02:20:00|39080.9|39040.9|39080.9|39040.9|39087.2|39047.2|39080.8|39040.8|0
1743128700000|2025-03-28 02:25:00|39087.2|39047.2|39087.3|39047.3|39093.5|39053.5|39084.1|39044.1|0
1743129000000|2025-03-28 02:30:00|39081|39041|39087.5|39047.5|39090.6|39050.6|39074.6|39034.6|0
1743129300000|2025-03-28 02:35:00|39087.4|39047.4|39081.2|39041.2|39087.6|39047.6|39074.8|39034.8|0
1743129600000|2025-03-28 02:40:00|39074.9|39034.9|39081.2|39041.2|39081.2|39041.2|39074.8|39034.8|0
1743129900000|2025-03-28 02:45:00|39081.1|39041.1|39081.1|39041.1|39087.5|39047.5|39081.1|39041.1|0
1743130200000|2025-03-28 02:50:00|39081.2|39041.2|39074.6|39034.6|39081.2|39041.2|39074.6|39034.6|0
1743130500000|2025-03-28 02:55:00|39074.5|39034.5|39074.5|39034.5|39074.7|39034.7|39074.5|39034.5|0
1743130800000|2025-03-28 03:00:00|39074.6|39034.6|39080.7|39040.7|39080.8|39040.8|39068.2|39028.2|0
1743131100000|2025-03-28 03:05:00|39080.8|39040.8|39080.7|39040.7|39080.9|39040.9|39080.7|39040.7|0
1743131400000|2025-03-28 03:10:00|39077.6|39037.6|39080.9|39040.9|39080.9|39040.9|39074.3|39034.3|0
1743131700000|2025-03-28 03:15:00|39087.2|39047.2|39074.5|39034.5|39087.2|39047.2|39068.2|39028.2|0
1743132000000|2025-03-28 03:20:00|39074.6|39034.6|39068.2|39028.2|39074.6|39034.6|39068.2|39028.2|0
1743132300000|2025-03-28 03:25:00|39068.3|39028.3|39071.5|39031.5|39074.6|39034.6|39068.2|39028.2|0
1743132600000|2025-03-28 03:30:00|39074.6|39034.6|39068.4|39028.4|39074.9|39034.9|39068.3|39028.3|0
1743132900000|2025-03-28 03:35:00|39068.3|39028.3|39052.3|39012.3|39068.3|39028.3|39042.6|39002.6|0
1743133200000|2025-03-28 03:40:00|39052.2|39012.2|39042.9|39002.9|39052.2|39012.2|39042.8|39002.8|0
1743133500000|2025-03-28 03:45:00|39049.2|39009.2|39058.8|39018.8|39058.9|39018.9|39049.1|39009.1|0
1743133800000|2025-03-28 03:50:00|39062|39022|39055.7|39015.7|39062|39022|39052.4|39012.4|0
1743134100000|2025-03-28 03:55:00|39058.9|39018.9|39062.4|39022.4|39068.8|39028.8|39055.8|39015.8|0
1743134400000|2025-03-28 04:00:00|39062.5|39022.5|39058.9|39018.9|39062.5|39022.5|39055.8|39015.8|0
1743134700000|2025-03-28 04:05:00|39062.1|39022.1|39049.2|39009.2|39062.1|39022.1|39042.9|39002.9|0
1743135000000|2025-03-28 04:10:00|39049.3|39009.3|39049.1|39009.1|39049.3|39009.3|39042.8|39002.8|0
1743135300000|2025-03-28 04:15:00|39049|39009|39046|39006|39049.1|39009.1|39042.7|39002.7|0
1743135600000|2025-03-28 04:20:00|39049.1|39009.1|39052.4|39012.4|39052.4|39012.4|39042.8|39002.8|0
1743135900000|2025-03-28 04:25:00|39055.5|39015.5|39061.9|39021.9|39061.9|39021.9|39049.1|39009.1|0
1743136200000|2025-03-28 04:30:00|39055.6|39015.6|39062.1|39022.1|39062.1|39022.1|39055.5|39015.5|0
1743136500000|2025-03-28 04:35:00|39062|39022|39049.5|39009.5|39062|39022|39049.4|39009.4|0
1743136800000|2025-03-28 04:40:00|39049.4|39009.4|39049.5|39009.5|39055.9|39015.9|39049.4|39009.4|0
1743137100000|2025-03-28 04:45:00|39052.7|39012.7|39052.7|39012.7|39055.9|39015.9|39049.5|39009.5|0
1743137400000|2025-03-28 04:50:00|39052.6|39012.6|39049.4|39009.4|39055.9|39015.9|39049.4|39009.4|0
1743137700000|2025-03-28 04:55:00|39052.6|39012.6|39055.9|39015.9|39055.9|39015.9|39049.3|39009.3|0
1743138000000|2025-03-28 05:00:00|39052.7|39012.7|39075|39035|39075|39035|39049.5|39009.5|0
1743138300000|2025-03-28 05:05:00|39078.2|39038.2|39062.3|39022.3|39078.2|39038.2|39062.3|39022.3|0
1743138600000|2025-03-28 05:10:00|39065.5|39025.5|39055.9|39015.9|39068.7|39028.7|39049.5|39009.5|0
1743138900000|2025-03-28 05:15:00|39052.7|39012.7|39049.6|39009.6|39055.9|39015.9|39049.5|39009.5|0
1743139200000|2025-03-28 05:20:00|39052.7|39012.7|39036.8|38996.8|39055.9|39015.9|39036.8|38996.8|0
1743139500000|2025-03-28 05:25:00|39036.7|38996.7|39036.8|38996.8|39043.2|39003.2|39033.6|38993.6|0
1743139800000|2025-03-28 05:30:00|39036.7|38996.7|39023.9|38983.9|39036.7|38996.7|39023.9|38983.9|0
1743140100000|2025-03-28 05:35:00|39027.1|38987.1|39049.2|39009.2|39049.3|39009.3|39027|38987|0
1743140400000|2025-03-28 05:40:00|39049.3|39009.3|39042.9|39002.9|39049.3|39009.3|39039.6|38999.6|0
1743140700000|2025-03-28 05:45:00|39042.8|39002.8|39030.2|38990.2|39042.9|39002.9|39030.2|38990.2|0
1743141000000|2025-03-28 05:50:00|39030.3|38990.3|39033.5|38993.5|39036.6|38996.6|39030.2|38990.2|0
1743141300000|2025-03-28 05:55:00|39030.4|38990.4|39036.8|38996.8|39036.8|38996.8|39030.3|38990.3|0
1743141600000|2025-03-28 06:00:00|39036.7|38996.7|39062.3|39022.3|39062.3|39022.3|39030.2|38990.2|0
1743141900000|2025-03-28 06:05:00|39062.4|39022.4|39068.8|39028.8|39068.8|39028.8|39062.3|39022.3|0
1743142200000|2025-03-28 06:10:00|39072|39032|39078.2|39038.2|39081.6|39041.6|39068.8|39028.8|0
1743142500000|2025-03-28 06:15:00|39075.1|39035.1|39081.4|39041.4|39087.8|39047.8|39075|39035|0
1743142800000|2025-03-28 06:20:00|39087.7|39047.7|39094.2|39054.2|39100.7|39060.7|39084.5|39044.5|0
1743143100000|2025-03-28 06:25:00|39091|39051|39087.8|39047.8|39091|39051|39084.5|39044.5|0
1743143400000|2025-03-28 06:30:00|39087.9|39047.9|39070.3|39030.3|39087.9|39047.9|39062.2|39022.2|0
1743143700000|2025-03-28 06:35:00|39070.2|39030.2|39057.5|39017.5|39076.5|39036.5|39057.5|39017.5|0
1743144000000|2025-03-28 06:40:00|39057.6|39017.6|39066.9|39026.9|39067|39027|39051.2|39011.2|0
1743144300000|2025-03-28 06:45:00|39063.8|39023.8|39050.7|39010.7|39063.8|39023.8|39044.3|39004.3|0
1743144600000|2025-03-28 06:50:00|39050.6|39010.6|38961.4|38921.4|39050.6|39010.6|38961.2|38921.2|0
1743144900000|2025-03-28 06:55:00|38961.3|38921.3|38941.9|38901.9|38973.9|38933.9|38935.5|38895.5|0
1743145200000|2025-03-28 07:00:00|38977.7|38962.7|38937.7|38922.7|38987.7|38972.7|38930.2|38915.2|74
1743145500000|2025-03-28 07:05:00|38940.2|38925.2|38962.7|38947.7|38970.2|38955.2|38937.7|38922.7|39
1743145800000|2025-03-28 07:10:00|38960.2|38945.2|38950.2|38935.2|38962.7|38947.7|38942.7|38927.7|34
1743146100000|2025-03-28 07:15:00|38952.7|38937.7|38967.7|38952.7|38967.7|38952.7|38947.7|38932.7|6
1743146400000|2025-03-28 07:20:00|38965.2|38950.2|39010.2|38995.2|39015.2|39000.2|38965.2|38950.2|16
1743146700000|2025-03-28 07:25:00|39007.7|38992.7|38975.2|38960.2|39007.7|38992.7|38967.7|38952.7|25
1743147000000|2025-03-28 07:30:00|38972.7|38957.7|38970.2|38955.2|38980.2|38965.2|38960.2|38945.2|12
1743147300000|2025-03-28 07:35:00|38967.7|38952.7|38970.2|38955.2|38975.2|38960.2|38960.2|38945.2|7
1743147600000|2025-03-28 07:40:00|38967.7|38952.7|38945.2|38930.2|38975.2|38960.2|38945.2|38930.2|14
1743147900000|2025-03-28 07:45:00|38947.7|38932.7|38935.2|38920.2|38965.2|38950.2|38925.2|38910.2|42
1743148200000|2025-03-28 07:50:00|38937.7|38922.7|38917.7|38902.7|38955.2|38940.2|38915.2|38900.2|14
1743148500000|2025-03-28 07:55:00|38915.2|38900.2|38992.7|38977.7|39000.2|38985.2|38907.7|38892.7|202
1743148800000|2025-03-28 08:00:00|38995.2|38980.2|39037.7|39022.7|39070.2|39055.2|38890.2|38875.2|661
1743149100000|2025-03-28 08:05:00|39025.2|39010.2|39025.2|39010.2|39077.7|39062.7|38982.7|38967.7|357
1743149400000|2025-03-28 08:10:00|39022.7|39007.7|38997.7|38982.7|39025.2|39010.2|38912.7|38897.7|205
1743149700000|2025-03-28 08:15:00|38995.2|38980.2|39087.7|39072.7|39087.7|39072.7|38975.2|38960.2|138
1743150000000|2025-03-28 08:20:00|39092.7|39077.7|39070.2|39055.2|39095.2|39080.2|39027.7|39012.7|144
1743150300000|2025-03-28 08:25:00|39072.7|39057.7|38987.7|38972.7|39075.2|39060.2|38970.2|38955.2|130
1743150600000|2025-03-28 08:30:00|38990.2|38975.2|38922.7|38907.7|38992.7|38977.7|38917.7|38902.7|174
1743150900000|2025-03-28 08:35:00|38925.2|38910.2|39007.7|38992.7|39017.7|39002.7|38902.7|38887.7|133
1743151200000|2025-03-28 08:40:00|39005.2|38990.2|39017.7|39002.7|39030.2|39015.2|38970.2|38955.2|135
1743151500000|2025-03-28 08:45:00|39020.2|39005.2|39030.2|39015.2|39032.7|39017.7|38977.7|38962.7|92
1743151800000|2025-03-28 08:50:00|39032.7|39017.7|39050.2|39035.2|39057.7|39042.7|38992.7|38977.7|68
1743152100000|2025-03-28 08:55:00|39047.7|39032.7|39040.2|39025.2|39050.2|39035.2|39010.2|38995.2|56
1743152400000|2025-03-28 09:00:00|39037.7|39022.7|39000.2|38985.2|39050.2|39035.2|38990.2|38975.2|88
1743152700000|2025-03-28 09:05:00|39002.7|38987.7|38962.7|38947.7|39032.7|39017.7|38950.2|38935.2|81
1743153000000|2025-03-28 09:10:00|38965.2|38950.2|38997.7|38982.7|39020.2|39005.2|38962.7|38947.7|79
1743153300000|2025-03-28 09:15:00|38995.2|38980.2|39007.7|38992.7|39012.7|38997.7|38970.2|38955.2|46
1743153600000|2025-03-28 09:20:00|39010.2|38995.2|38920.2|38905.2|39012.7|38997.7|38897.7|38882.7|126
1743153900000|2025-03-28 09:25:00|38917.7|38902.7|38910.2|38895.2|38930.2|38915.2|38892.7|38877.7|91
1743154200000|2025-03-28 09:30:00|38907.7|38892.7|38927.7|38912.7|38930.2|38915.2|38870.2|38855.2|90
1743154500000|2025-03-28 09:35:00|38930.2|38915.2|38850.2|38835.2|38942.7|38927.7|38840.2|38825.2|144
1743154800000|2025-03-28 09:40:00|38852.7|38837.7|38805.2|38790.2|38877.7|38862.7|38802.7|38787.7|105
1743155100000|2025-03-28 09:45:00|38807.7|38792.7|38727.7|38712.7|38822.7|38807.7|38712.7|38697.7|227
1743155400000|2025-03-28 09:50:00|38730.2|38715.2|38732.7|38717.7|38765.2|38750.2|38707.7|38692.7|85
1743155700000|2025-03-28 09:55:00|38730.2|38715.2|38755.2|38740.2|38765.2|38750.2|38692.7|38677.7|126
1743156000000|2025-03-28 10:00:00|38757.7|38742.7|38802.7|38787.7|38820.2|38805.2|38755.2|38740.2|95
1743156300000|2025-03-28 10:05:00|38815.2|38800.2|38795.2|38780.2|38817.7|38802.7|38740.2|38725.2|87
1743156600000|2025-03-28 10:10:00|38792.7|38777.7|38847.7|38832.7|38857.7|38842.7|38792.7|38777.7|100
1743156900000|2025-03-28 10:15:00|38850.2|38835.2|38877.7|38862.7|38885.2|38870.2|38837.7|38822.7|66
1743157200000|2025-03-28 10:20:00|38880.2|38865.2|38890.2|38875.2|38902.7|38887.7|38872.7|38857.7|120
1743157500000|2025-03-28 10:25:00|38892.7|38877.7|38867.7|38852.7|38905.2|38890.2|38862.7|38847.7|67
1743157800000|2025-03-28 10:30:00|38870.2|38855.2|38890.2|38875.2|38897.7|38882.7|38860.2|38845.2|53
1743158100000|2025-03-28 10:35:00|38887.7|38872.7|38920.2|38905.2|38927.7|38912.7|38882.7|38867.7|110
1743158400000|2025-03-28 10:40:00|38917.7|38902.7|38950.2|38935.2|38952.7|38937.7|38907.7|38892.7|116
1743158700000|2025-03-28 10:45:00|38947.7|38932.7|38940.2|38925.2|38962.7|38947.7|38930.2|38915.2|108
1743159000000|2025-03-28 10:50:00|38942.7|38927.7|38887.7|38872.7|38950.2|38935.2|38887.7|38872.7|82
1743159300000|2025-03-28 10:55:00|38890.2|38875.2|38872.7|38857.7|38907.7|38892.7|38857.7|38842.7|57
1743159600000|2025-03-28 11:00:00|38877.7|38862.7|38887.7|38872.7|38912.7|38897.7|38875.2|38860.2|47
1743159900000|2025-03-28 11:05:00|38885.2|38870.2|38870.2|38855.2|38887.7|38872.7|38855.2|38840.2|64
1743160200000|2025-03-28 11:10:00|38872.7|38857.7|38907.7|38892.7|38915.2|38900.2|38867.7|38852.7|56
1743160500000|2025-03-28 11:15:00|38905.2|38890.2|38925.2|38910.2|38942.7|38927.7|38902.7|38887.7|42
1743160800000|2025-03-28 11:20:00|38927.7|38912.7|38915.2|38900.2|38932.7|38917.7|38905.2|38890.2|25
1743161100000|2025-03-28 11:25:00|38912.7|38897.7|38920.2|38905.2|38950.2|38935.2|38912.7|38897.7|30
1743161400000|2025-03-28 11:30:00|38917.7|38902.7|38942.7|38927.7|38942.7|38927.7|38915.2|38900.2|21
1743161700000|2025-03-28 11:35:00|38940.2|38925.2|38992.7|38977.7|38995.2|38980.2|38935.2|38920.2|55
1743162000000|2025-03-28 11:40:00|38995.2|38980.2|39040.2|39025.2|39047.7|39032.7|38992.7|38977.7|83
1743162300000|2025-03-28 11:45:00|39042.7|39027.7|39030.2|39015.2|39055.2|39040.2|39007.7|38992.7|74
1743162600000|2025-03-28 11:50:00|39032.7|39017.7|39015.2|39000.2|39032.7|39017.7|38995.2|38980.2|35
1743162900000|2025-03-28 11:55:00|39017.7|39002.7|39047.7|39032.7|39050.2|39035.2|39015.2|39000.2|41
1743163200000|2025-03-28 12:00:00|39045.2|39030.2|39065.2|39050.2|39075.2|39060.2|39045.2|39030.2|65
1743163500000|2025-03-28 12:05:00|39062.7|39047.7|39060.2|39045.2|39077.7|39062.7|39047.7|39032.7|68
1743163800000|2025-03-28 12:10:00|39057.7|39042.7|39025.2|39010.2|39062.7|39047.7|39022.7|39007.7|46
1743164100000|2025-03-28 12:15:00|39027.7|39012.7|39047.7|39032.7|39062.7|39047.7|39025.2|39010.2|56
1743164400000|2025-03-28 12:20:00|39045.2|39030.2|39005.2|38990.2|39052.7|39037.7|38997.7|38982.7|71
1743164700000|2025-03-28 12:25:00|39002.7|38987.7|39007.7|38992.7|39010.2|38995.2|38992.7|38977.7|44
1743165000000|2025-03-28 12:30:00|39002.7|38987.7|38970.2|38955.2|39007.7|38992.7|38952.7|38937.7|76
1743165300000|2025-03-28 12:35:00|38967.7|38952.7|38905.2|38890.2|38970.2|38955.2|38905.2|38890.2|65
1743165600000|2025-03-28 12:40:00|38907.7|38892.7|38892.7|38877.7|38922.7|38907.7|38892.7|38877.7|71
1743165900000|2025-03-28 12:45:00|38895.2|38880.2|38897.7|38882.7|38905.2|38890.2|38847.7|38832.7|74
1743166200000|2025-03-28 12:50:00|38895.2|38880.2|38917.7|38902.7|38920.2|38905.2|38892.7|38877.7|37
1743166500000|2025-03-28 12:55:00|38915.2|38900.2|38882.7|38867.7|38927.7|38912.7|38882.7|38867.7|52
1743166800000|2025-03-28 13:00:00|38885.2|38870.2|38815.2|38800.2|38890.2|38875.2|38807.7|38792.7|163
1743167100000|2025-03-28 13:05:00|38812.7|38797.7|38970.2|38955.2|38997.7|38982.7|38810.2|38795.2|311
1743167400000|2025-03-28 13:10:00|38967.7|38952.7|38967.7|38952.7|38982.7|38967.7|38925.2|38910.2|79
1743167700000|2025-03-28 13:15:00|38970.2|38955.2|38977.7|38962.7|38992.7|38977.7|38947.7|38932.7|92
1743168000000|2025-03-28 13:20:00|38975.2|38960.2|38942.7|38927.7|38980.2|38965.2|38937.7|38922.7|84
1743168300000|2025-03-28 13:25:00|38940.2|38925.2|38915.2|38900.2|38942.7|38927.7|38892.7|38877.7|71
1743168600000|2025-03-28 13:30:00|38912.7|38897.7|38955.2|38940.2|38977.7|38962.7|38895.2|38880.2|75
1743168900000|2025-03-28 13:35:00|38957.7|38942.7|38990.2|38975.2|38992.7|38977.7|38922.7|38907.7|68
1743169200000|2025-03-28 13:40:00|38987.7|38972.7|38907.7|38892.7|38997.7|38982.7|38905.2|38890.2|105
1743169500000|2025-03-28 13:45:00|38910.2|38895.2|38890.2|38875.2|38920.2|38905.2|38882.7|38867.7|95
1743169800000|2025-03-28 13:50:00|38892.7|38877.7|38850.2|38835.2|38907.7|38892.7|38835.2|38820.2|145
1743170100000|2025-03-28 13:55:00|38852.7|38837.7|38777.7|38762.7|38852.7|38837.7|38775.2|38760.2|150
1743170400000|2025-03-28 14:00:00|38770.2|38755.2|38795.2|38780.2|38822.7|38807.7|38747.7|38732.7|116
1743170700000|2025-03-28 14:05:00|38797.7|38782.7|38715.2|38700.2|38797.7|38782.7|38685.2|38670.2|184
1743171000000|2025-03-28 14:10:00|38712.7|38697.7|38657.7|38642.7|38715.2|38700.2|38625.2|38610.2|206
1743171300000|2025-03-28 14:15:00|38667.7|38652.7|38672.7|38657.7|38717.7|38702.7|38652.7|38637.7|145
1743171600000|2025-03-28 14:20:00|38675.2|38660.2|38737.7|38722.7|38750.2|38735.2|38672.7|38657.7|162
1743171900000|2025-03-28 14:25:00|38735.2|38720.2|38737.7|38722.7|38747.7|38732.7|38712.7|38697.7|97
1743172200000|2025-03-28 14:30:00|38740.2|38725.2|38675.2|38660.2|38767.7|38752.7|38647.7|38632.7|196
1743172500000|2025-03-28 14:35:00|38677.7|38662.7|38690.2|38675.2|38700.2|38685.2|38645.2|38630.2|91
1743172800000|2025-03-28 14:40:00|38692.7|38677.7|38710.2|38695.2|38727.7|38712.7|38660.2|38645.2|55
1743173100000|2025-03-28 14:45:00|38707.7|38692.7|38682.7|38667.7|38715.2|38700.2|38662.7|38647.7|70
1743173400000|2025-03-28 14:50:00|38685.2|38670.2|38692.7|38677.7|38702.7|38687.7|38677.7|38662.7|53
1743173700000|2025-03-28 14:55:00|38690.2|38675.2|38667.7|38652.7|38697.7|38682.7|38657.7|38642.7|87
1743174000000|2025-03-28 15:00:00|38665.2|38650.2|38640.2|38625.2|38672.7|38657.7|38632.7|38617.7|173
1743174300000|2025-03-28 15:05:00|38637.7|38622.7|38652.7|38637.7|38692.7|38677.7|38637.7|38622.7|206
1743174600000|2025-03-28 15:10:00|38655.2|38640.2|38705.2|38690.2|38727.7|38712.7|38645.2|38630.2|273
1743174900000|2025-03-28 15:15:00|38702.7|38687.7|38725.2|38710.2|38762.7|38747.7|38685.2|38670.2|149
1743175200000|2025-03-28 15:20:00|38722.7|38707.7|38752.7|38737.7|38760.2|38745.2|38722.7|38707.7|72
1743175500000|2025-03-28 15:25:00|38750.2|38735.2|38810.2|38795.2|38812.7|38797.7|38750.2|38735.2|114
1743175800000|2025-03-28 15:30:00|38807.7|38792.7|38830.2|38815.2|38840.2|38825.2|38802.7|38787.7|70
1743176100000|2025-03-28 15:35:00|38827.7|38812.7|38845.2|38830.2|38857.7|38842.7|38810.2|38795.2|94
1743176400000|2025-03-28 15:40:00|38842.7|38827.7|38795.2|38780.2|38857.7|38842.7|38792.7|38777.7|121
1743176700000|2025-03-28 15:45:00|38797.7|38782.7|38775.2|38760.2|38797.7|38782.7|38755.2|38740.2|80
1743177000000|2025-03-28 15:50:00|38772.7|38757.7|38747.7|38732.7|38787.7|38772.7|38737.7|38722.7|61
1743177300000|2025-03-28 15:55:00|38745.2|38730.2|38727.7|38712.7|38757.7|38742.7|38717.7|38702.7|69
1743177600000|2025-03-28 16:00:00|38725.2|38710.2|38785.2|38770.2|38790.2|38775.2|38725.2|38710.2|80
1743177900000|2025-03-28 16:05:00|38782.7|38767.7|38782.7|38767.7|38812.7|38797.7|38777.7|38762.7|105
1743178200000|2025-03-28 16:10:00|38785.2|38770.2|38802.7|38787.7|38807.7|38792.7|38782.7|38767.7|80
1743178500000|2025-03-28 16:15:00|38797.7|38782.7|38732.7|38717.7|38805.2|38790.2|38727.7|38712.7|117
1743178800000|2025-03-28 16:20:00|38735.2|38720.2|38747.7|38732.7|38750.2|38735.2|38732.7|38717.7|138
1743179100000|2025-03-28 16:25:00|38745.2|38730.2|38737.7|38722.7|38755.2|38740.2|38732.7|38717.7|138
1743179400000|2025-03-28 16:30:00|38740.2|38725.2|38745.2|38730.2|38762.7|38747.7|38732.7|38717.7|460
1743179700000|2025-03-28 16:35:00|38752.7|38737.7|38760.2|38745.2|38777.7|38762.7|38742.7|38727.7|190
1743180000000|2025-03-28 16:40:00|38757.7|38742.7|38747.7|38732.7|38775.2|38760.2|38740.2|38725.2|125
1743180300000|2025-03-28 16:45:00|38745.2|38730.2|38742.7|38727.7|38760.2|38745.2|38732.7|38717.7|38
1743180600000|2025-03-28 16:50:00|38745.2|38725.2|38750.2|38730.2|38765.2|38745.2|38745.2|38720.2|26
1743180900000|2025-03-28 16:55:00|38755.2|38725.2|38705.2|38680.2|38755.2|38725.2|38700.2|38675.2|82
1743181200000|2025-03-28 17:00:00|38700.2|38675.2|38685.2|38665.2|38705.2|38685.2|38680.2|38655.2|45
1743181500000|2025-03-28 17:05:00|38680.2|38660.2|38650.2|38625.2|38680.2|38665.2|38645.2|38620.2|46
1743181800000|2025-03-28 17:10:00|38645.2|38620.2|38655.2|38630.2|38660.2|38635.2|38640.2|38620.2|32
1743182100000|2025-03-28 17:15:00|38650.2|38635.2|38685.2|38660.2|38700.2|38680.2|38650.2|38635.2|102
1743182400000|2025-03-28 17:20:00|38680.2|38665.2|38675.2|38650.2|38690.2|38670.2|38665.2|38640.2|19
1743182700000|2025-03-28 17:25:00|38670.2|38645.2|38650.2|38625.2|38675.2|38650.2|38645.2|38620.2|20
1743183000000|2025-03-28 17:30:00|38655.2|38630.2|38655.2|38635.2|38665.2|38640.2|38645.2|38625.2|15
1743183300000|2025-03-28 17:35:00|38660.2|38630.2|38680.2|38660.2|38680.2|38660.2|38645.2|38625.2|20
1743183600000|2025-03-28 17:40:00|38685.2|38665.2|38680.2|38660.2|38695.2|38675.2|38680.2|38655.2|18
1743183900000|2025-03-28 17:45:00|38675.2|38655.2|38675.2|38655.2|38700.2|38675.2|38670.2|38650.2|18
1743184200000|2025-03-28 17:50:00|38670.2|38650.2|38685.2|38660.2|38690.2|38665.2|38670.2|38645.2|6
1743184500000|2025-03-28 17:55:00|38690.2|38665.2|38710.2|38690.2|38710.2|38690.2|38685.2|38660.2|23
1743184800000|2025-03-28 18:00:00|38715.2|38695.2|38710.2|38690.2|38735.2|38710.2|38705.2|38685.2|21
1743185100000|2025-03-28 18:05:00|38715.2|38685.2|38720.2|38695.2|38720.2|38700.2|38705.2|38680.2|14
1743185400000|2025-03-28 18:10:00|38725.2|38700.2|38715.2|38690.2|38740.2|38720.2|38710.2|38690.2|6
1743185700000|2025-03-28 18:15:00|38720.2|38695.2|38730.2|38710.2|38735.2|38715.2|38710.2|38690.2|21
1743186000000|2025-03-28 18:20:00|38735.2|38715.2|38705.2|38680.2|38735.2|38715.2|38705.2|38680.2|6
1743186300000|2025-03-28 18:25:00|38700.2|38685.2|38700.2|38675.2|38710.2|38685.2|38695.2|38670.2|2
1743186600000|2025-03-28 18:30:00|38695.2|38680.2|38700.2|38680.2|38715.2|38690.2|38695.2|38670.2|7
1743186900000|2025-03-28 18:35:00|38705.2|38675.2|38690.2|38665.2|38705.2|38680.2|38680.2|38660.2|8
1743187200000|2025-03-28 18:40:00|38685.2|38660.2|38695.2|38670.2|38700.2|38680.2|38685.2|38660.2|9
1743187500000|2025-03-28 18:45:00|38690.2|38665.2|38685.2|38660.2|38700.2|38675.2|38680.2|38660.2|11
1743187800000|2025-03-28 18:50:00|38680.2|38665.2|38700.2|38675.2|38710.2|38685.2|38680.2|38660.2|14
1743188100000|2025-03-28 18:55:00|38695.2|38680.2|38710.2|38690.2|38715.2|38690.2|38695.2|38675.2|2
1743188400000|2025-03-28 19:00:00|38715.2|38685.2|38710.2|38685.2|38720.2|38700.2|38700.2|38680.2|1
1743188700000|2025-03-28 19:05:00|38715.2|38690.2|38720.2|38700.2|38735.2|38715.2|38715.2|38685.2|10
1743189000000|2025-03-28 19:10:00|38725.2|38705.2|38705.2|38685.2|38725.2|38705.2|38695.2|38675.2|18
1743189300000|2025-03-28 19:15:00|38710.2|38680.2|38700.2|38675.2|38710.2|38690.2|38685.2|38665.2|6
1743189600000|2025-03-28 19:20:00|38705.2|38680.2|38690.2|38665.2|38705.2|38685.2|38680.2|38655.2|6
1743189900000|2025-03-28 19:25:00|38695.2|38670.2|38677.7|38662.7|38695.2|38670.2|38677.7|38655.2|3
1743190200000|2025-03-28 19:30:00|38680.2|38665.2|38665.2|38650.2|38680.2|38665.2|38660.2|38645.2|8
1743190500000|2025-03-28 19:35:00|38662.7|38647.7|38670.2|38655.2|38677.7|38662.7|38660.2|38645.2|5
1743190800000|2025-03-28 19:40:00|38672.7|38657.7|38677.7|38662.7|38677.7|38662.7|38660.2|38645.2|6
1743191100000|2025-03-28 19:45:00|38675.2|38660.2|38710.2|38695.2|38710.2|38695.2|38667.7|38652.7|11
1743191400000|2025-03-28 19:50:00|38712.7|38697.7|38710.2|38695.2|38712.7|38697.7|38685.2|38670.2|8
1743191700000|2025-03-28 19:55:00|38707.7|38692.7|38700.2|38685.2|38712.7|38697.7|38685.2|38670.2|23
1743192000000|2025-03-28 20:00:00|38702.7|38687.7|38697.7|38682.7|38702.7|38687.7|38690.2|38675.2|1
1743192300000|2025-03-28 20:05:00|38695.2|38680.2|38667.7|38652.7|38695.2|38680.2|38667.7|38652.7|7
1743192600000|2025-03-28 20:10:00|38665.2|38650.2|38670.2|38655.2|38670.2|38655.2|38665.2|38650.2|1
1743192900000|2025-03-28 20:15:00|38672.7|38657.7|38645.2|38630.2|38677.7|38662.7|38642.7|38627.7|10
1743193200000|2025-03-28 20:20:00|38647.7|38632.7|38655.2|38640.2|38655.2|38640.2|38640.2|38625.2|5
1743193500000|2025-03-28 20:25:00|38652.7|38637.7|38652.7|38637.7|38652.7|38637.7|38650.2|38635.2|2
1743193800000|2025-03-28 20:30:00|38655.2|38640.2|38632.7|38617.7|38657.7|38642.7|38630.2|38615.2|20
1743194100000|2025-03-28 20:35:00|38630.2|38615.2|38632.7|38617.7|38632.7|38617.7|38622.7|38607.7|10
1743194400000|2025-03-28 20:40:00|38642.7|38627.7|38632.7|38617.7|38642.7|38627.7|38632.7|38617.7|2
1743194700000|2025-03-28 20:45:00|38635.2|38620.2|38635.2|38620.2|38637.7|38622.7|38635.2|38620.2|1
1743195000000|2025-03-28 20:50:00|38637.7|38622.7|38627.7|38612.7|38637.7|38622.7|38620.2|38605.2|8
1743195300000|2025-03-28 20:55:00|38625.2|38610.2|38617.7|38602.7|38625.2|38610.2|38592.7|38577.7|58
1743195600000|2025-03-28 21:00:00|38522.7|38507.7|38522.7|38507.7|38522.7|38507.7|38522.7|38507.7|0
1743372000000|2025-03-30 22:00:00|38455.4|38415.4|38462.4|38422.4|38468.2|38428.2|38426.8|38386.8|0
1743372300000|2025-03-30 22:05:00|38463|38423|38459.8|38419.8|38474.7|38434.7|38457.2|38417.2|0
1743372600000|2025-03-30 22:10:00|38461.1|38421.1|38471.5|38431.5|38486.4|38446.4|38461.1|38421.1|0
1743372900000|2025-03-30 22:15:00|38471.4|38431.4|38488|38448|38491.9|38451.9|38468.2|38428.2|0
1743373200000|2025-03-30 22:20:00|38486.7|38446.7|38482.2|38442.2|38491.9|38451.9|38478.3|38438.3|0
1743373500000|2025-03-30 22:25:00|38482.1|38442.1|38486.7|38446.7|38491.9|38451.9|38480.9|38440.9|0
1743373800000|2025-03-30 22:30:00|38476.2|38436.2|38476.1|38436.1|38483.3|38443.3|38468.4|38428.4|0
1743374100000|2025-03-30 22:35:00|38476.2|38436.2|38483.3|38443.3|38485.9|38445.9|38474.8|38434.8|0
1743374400000|2025-03-30 22:40:00|38483.9|38443.9|38498.9|38458.9|38502.8|38462.8|38483.3|38443.3|0
1743374700000|2025-03-30 22:45:00|38510.7|38470.7|38533.7|38493.7|38534.4|38494.4|38508.8|38468.8|0
1743375000000|2025-03-30 22:50:00|38534.4|38494.4|38532.2|38492.2|38535|38495|38529.2|38489.2|0
1743375300000|2025-03-30 22:55:00|38530.9|38490.9|38529.6|38489.6|38530.9|38490.9|38522.5|38482.5|0
1743375600000|2025-03-30 23:00:00|38530.3|38490.3|38524.6|38484.6|38530.3|38490.3|38520|38480|0
1743375900000|2025-03-30 23:05:00|38524.5|38484.5|38518.7|38478.7|38524.6|38484.6|38517.4|38477.4|0
1743376200000|2025-03-30 23:10:00|38518.8|38478.8|38512.9|38472.9|38525.2|38485.2|38511.6|38471.6|0
1743376500000|2025-03-30 23:15:00|38512.8|38472.8|38511.6|38471.6|38517.4|38477.4|38509|38469|0
1743376800000|2025-03-30 23:20:00|38511.5|38471.5|38487.6|38447.6|38512.9|38472.9|38482.4|38442.4|0
1743377100000|2025-03-30 23:25:00|38488.2|38448.2|38478.5|38438.5|38512.9|38472.9|38473.9|38433.9|0
1743377400000|2025-03-30 23:30:00|38479.8|38439.8|38497.3|38457.3|38501.2|38461.2|38468.7|38428.7|0
1743377700000|2025-03-30 23:35:00|38496.7|38456.7|38493.4|38453.4|38496.7|38456.7|38479.8|38439.8|0
1743378000000|2025-03-30 23:40:00|38492.1|38452.1|38506.4|38466.4|38512.9|38472.9|38492.1|38452.1|0
1743378300000|2025-03-30 23:45:00|38505.7|38465.7|38498|38458|38517.4|38477.4|38497.3|38457.3|0
1743378600000|2025-03-30 23:50:00|38499.3|38459.3|38548|38508|38564.2|38524.2|38495.4|38455.4|0
1743378900000|2025-03-30 23:55:00|38548.6|38508.6|38572.6|38532.6|38573.3|38533.3|38548.6|38508.6|0
1743379200000|2025-03-31 00:00:00|38570.7|38530.7|38545.1|38505.1|38575.2|38535.2|38536|38496|0
1743379500000|2025-03-31 00:05:00|38545.2|38505.2|38537.3|38497.3|38549.7|38509.7|38532.2|38492.2|0
1743379800000|2025-03-31 00:10:00|38537.4|38497.4|38530.2|38490.2|38541.9|38501.9|38523.7|38483.7|0
1743380100000|2025-03-31 00:15:00|38530.1|38490.1|38403.6|38363.6|38530.1|38490.1|38396.6|38356.6|0
1743380400000|2025-03-31 00:20:00|38403.5|38363.5|38403.7|38363.7|38409.7|38369.7|38378.2|38338.2|0
1743380700000|2025-03-31 00:25:00|38403.6|38363.6|38428.9|38388.9|38441.6|38401.6|38403.4|38363.4|0
1743381000000|2025-03-31 00:30:00|38428.8|38388.8|38415.9|38375.9|38428.9|38388.9|38409.6|38369.6|0
1743381300000|2025-03-31 00:35:00|38415.8|38375.8|38403.6|38363.6|38415.9|38375.9|38384.2|38344.2|0
1743381600000|2025-03-31 00:40:00|38403.7|38363.7|38384.6|38344.6|38413.3|38373.3|38372.1|38332.1|0
1743381900000|2025-03-31 00:45:00|38384.7|38344.7|38400.5|38360.5|38403.9|38363.9|38378.4|38338.4|0
1743382200000|2025-03-31 00:50:00|38403.6|38363.6|38410.3|38370.3|38429.2|38389.2|38403.6|38363.6|0
1743382500000|2025-03-31 00:55:00|38404|38364|38410.3|38370.3|38410.4|38370.4|38397.6|38357.6|0
1743382800000|2025-03-31 01:00:00|38413.5|38373.5|38461.5|38421.5|38461.6|38421.6|38410.4|38370.4|0
1743383100000|2025-03-31 01:05:00|38461.4|38421.4|38452|38412|38467.8|38427.8|38448.8|38408.8|0
1743383400000|2025-03-31 01:10:00|38448.9|38408.9|38455.4|38415.4|38461.8|38421.8|38442.6|38402.6|0
1743383700000|2025-03-31 01:15:00|38455.5|38415.5|38461.7|38421.7|38464.9|38424.9|38449|38409|0
1743384000000|2025-03-31 01:20:00|38461.8|38421.8|38478.1|38438.1|38481.4|38441.4|38455.3|38415.3|0
1743384300000|2025-03-31 01:25:00|38475|38435|38465.5|38425.5|38481.3|38441.3|38462.1|38422.1|0
1743384600000|2025-03-31 01:30:00|38468.6|38428.6|38443.2|38403.2|38468.7|38428.7|38436.7|38396.7|0
1743384900000|2025-03-31 01:35:00|38443.1|38403.1|38417.3|38377.3|38443.1|38403.1|38417.2|38377.2|0
1743385200000|2025-03-31 01:40:00|38417.4|38377.4|38429.9|38389.9|38443|38403|38414.1|38374.1|0
1743385500000|2025-03-31 01:45:00|38423.6|38383.6|38436.5|38396.5|38442.8|38402.8|38423.6|38383.6|0
1743385800000|2025-03-31 01:50:00|38436.6|38396.6|38449|38409|38449|38409|38436.3|38396.3|0
1743386100000|2025-03-31 01:55:00|38445.9|38405.9|38448.8|38408.8|38449.1|38409.1|38430.1|38390.1|0
1743386400000|2025-03-31 02:00:00|38448.7|38408.7|38410.5|38370.5|38448.7|38408.7|38410.4|38370.4|0
1743386700000|2025-03-31 02:05:00|38410.6|38370.6|38410.6|38370.6|38410.6|38370.6|38400.9|38360.9|0
1743387000000|2025-03-31 02:10:00|38410.7|38370.7|38430.2|38390.2|38430.2|38390.2|38404.4|38364.4|0
1743387300000|2025-03-31 02:15:00|38430.3|38390.3|38437|38397|38449.8|38409.8|38430.3|38390.3|0
1743387600000|2025-03-31 02:20:00|38436.9|38396.9|38442.6|38402.6|38442.7|38402.7|38430|38390|0
1743387900000|2025-03-31 02:25:00|38436.3|38396.3|38436.3|38396.3|38449.1|38409.1|38436.3|38396.3|0
1743388200000|2025-03-31 02:30:00|38436.4|38396.4|38429.7|38389.7|38442.6|38402.6|38426.7|38386.7|0
1743388500000|2025-03-31 02:35:00|38429.8|38389.8|38423.3|38383.3|38429.8|38389.8|38417|38377|0
1743388800000|2025-03-31 02:40:00|38417|38377|38423.5|38383.5|38429.9|38389.9|38417|38377|0
1743389100000|2025-03-31 02:45:00|38394.8|38354.8|38388.4|38348.4|38401.1|38361.1|38382|38342|0
1743389400000|2025-03-31 02:50:00|38388.3|38348.3|38388.2|38348.2|38394.7|38354.7|38381.8|38341.8|0
1743389700000|2025-03-31 02:55:00|38388.1|38348.1|38400.8|38360.8|38400.9|38360.9|38381.8|38341.8|0
1743390000000|2025-03-31 03:00:00|38429.7|38389.7|38423.1|38383.1|38429.8|38389.8|38416.8|38376.8|0
1743390300000|2025-03-31 03:05:00|38423|38383|38409.3|38369.3|38423.1|38383.1|38396.7|38356.7|0
1743390600000|2025-03-31 03:10:00|38409.2|38369.2|38402.6|38362.6|38421.8|38381.8|38396.4|38356.4|0
1743390900000|2025-03-31 03:15:00|38405.7|38365.7|38408.9|38368.9|38412|38372|38396.1|38356.1|0
1743391200000|2025-03-31 03:20:00|38405.7|38365.7|38415.4|38375.4|38415.4|38375.4|38402.6|38362.6|0
1743391500000|2025-03-31 03:25:00|38421.7|38381.7|38415.7|38375.7|38428.3|38388.3|38415.6|38375.6|0
1743391800000|2025-03-31 03:30:00|38415.6|38375.6|38409.3|38369.3|38415.7|38375.7|38399.7|38359.7|0
1743392100000|2025-03-31 03:35:00|38409.2|38369.2|38402.8|38362.8|38409.3|38369.3|38390|38350|0
1743392400000|2025-03-31 03:40:00|38402.9|38362.9|38415.6|38375.6|38415.7|38375.7|38402.8|38362.8|0
1743392700000|2025-03-31 03:45:00|38412.5|38372.5|38409.2|38369.2|38415.8|38375.8|38409.1|38369.1|0
1743393000000|2025-03-31 03:50:00|38409.1|38369.1|38403.1|38363.1|38415.8|38375.8|38403.1|38363.1|0
1743393300000|2025-03-31 03:55:00|38396.9|38356.9|38404.1|38364.1|38404.1|38364.1|38390.4|38350.4|0
1743393600000|2025-03-31 04:00:00|38404|38364|38416.5|38376.5|38416.5|38376.5|38397.5|38357.5|0
1743393900000|2025-03-31 04:05:00|38416.6|38376.6|38410.3|38370.3|38423|38383|38397.6|38357.6|0
1743394200000|2025-03-31 04:10:00|38410.2|38370.2|38416.6|38376.6|38416.6|38376.6|38403.8|38363.8|0
1743394500000|2025-03-31 04:15:00|38416.5|38376.5|38404|38364|38416.7|38376.7|38400.7|38360.7|0
1743394800000|2025-03-31 04:20:00|38404.1|38364.1|38403.9|38363.9|38410.4|38370.4|38397.7|38357.7|0
1743395100000|2025-03-31 04:25:00|38403.8|38363.8|38417|38377|38423.3|38383.3|38403.8|38363.8|0
1743395400000|2025-03-31 04:30:00|38417.1|38377.1|38417.3|38377.3|38417.3|38377.3|38404.4|38364.4|0
1743395700000|2025-03-31 04:35:00|38417.2|38377.2|38455.6|38415.6|38455.7|38415.7|38417.2|38377.2|0
1743396000000|2025-03-31 04:40:00|38455.7|38415.7|38443.3|38403.3|38455.7|38415.7|38433.7|38393.7|0
1743396300000|2025-03-31 04:45:00|38407.8|38367.8|38395.3|38355.3|38407.9|38367.9|38395.1|38355.1|0
1743396600000|2025-03-31 04:50:00|38389|38349|38363.8|38323.8|38389|38349|38363.6|38323.6|0
1743396900000|2025-03-31 04:55:00|38363.9|38323.9|38370.3|38330.3|38376.5|38336.5|38363.8|38323.8|0
1743397200000|2025-03-31 05:00:00|38393.2|38353.2|38387.2|38347.2|38406|38366|38374.3|38334.3|0
1743397500000|2025-03-31 05:05:00|38387.3|38347.3|38371.6|38331.6|38400|38360|38371.6|38331.6|0
1743397800000|2025-03-31 05:10:00|38374.7|38334.7|38349.7|38309.7|38393.9|38353.9|38349.7|38309.7|0
1743398100000|2025-03-31 05:15:00|38349.6|38309.6|38343.5|38303.5|38349.8|38309.8|38330.6|38290.6|0
1743398400000|2025-03-31 05:20:00|38343.6|38303.6|38362.4|38322.4|38362.7|38322.7|38343.5|38303.5|0
1743398700000|2025-03-31 05:25:00|38362.3|38322.3|38330.7|38290.7|38362.4|38322.4|38330.7|38290.7|0
1743399000000|2025-03-31 05:30:00|38330.6|38290.6|38318.1|38278.1|38330.7|38290.7|38311.1|38271.1|0
1743399300000|2025-03-31 05:35:00|38311.8|38271.8|38324.2|38284.2|38324.3|38284.3|38311.6|38271.6|0
1743399600000|2025-03-31 05:40:00|38324.1|38284.1|38341.2|38301.2|38347.5|38307.5|38321|38281|0
1743399900000|2025-03-31 05:45:00|38328.7|38288.7|38293.3|38253.3|38335.2|38295.2|38287|38247|0
1743400200000|2025-03-31 05:50:00|38293.4|38253.4|38293.3|38253.3|38306|38266|38280.7|38240.7|0
1743400500000|2025-03-31 05:55:00|38293.4|38253.4|38268.3|38228.3|38293.4|38253.4|38268.3|38228.3|0
1743400800000|2025-03-31 06:00:00|38277.8|38262.8|38282.8|38267.8|38310.3|38295.3|38255.3|38240.3|110
1743401100000|2025-03-31 06:05:00|38285.3|38270.3|38320.3|38305.3|38327.8|38312.8|38267.8|38252.8|35
1743401400000|2025-03-31 06:10:00|38322.8|38307.8|38332.8|38317.8|38345.3|38330.3|38322.8|38307.8|29
1743401700000|2025-03-31 06:15:00|38335.3|38320.3|38372.8|38357.8|38380.3|38365.3|38335.3|38320.3|22
1743402000000|2025-03-31 06:20:00|38375.3|38360.3|38427.8|38412.8|38440.3|38425.3|38362.8|38347.8|48
1743402300000|2025-03-31 06:25:00|38425.3|38410.3|38330.3|38315.3|38427.8|38412.8|38322.8|38307.8|52
1743402600000|2025-03-31 06:30:00|38327.8|38312.8|38332.8|38317.8|38340.3|38325.3|38267.8|38252.8|33
1743402900000|2025-03-31 06:35:00|38330.3|38315.3|38342.8|38327.8|38357.8|38342.8|38317.8|38302.8|46
1743403200000|2025-03-31 06:40:00|38345.3|38330.3|38357.8|38342.8|38382.8|38367.8|38337.8|38322.8|14
1743403500000|2025-03-31 06:45:00|38355.3|38340.3|38355.3|38340.3|38380.3|38365.3|38325.3|38310.3|31
1743403800000|2025-03-31 06:50:00|38357.8|38342.8|38377.8|38362.8|38392.8|38377.8|38345.3|38330.3|25
1743404100000|2025-03-31 06:55:00|38375.3|38360.3|38412.8|38397.8|38417.8|38402.8|38357.8|38342.8|79
1743404400000|2025-03-31 07:00:00|38415.3|38400.3|38345.3|38330.3|38452.8|38437.8|38282.8|38267.8|457
1743404700000|2025-03-31 07:05:00|38347.8|38332.8|38132.8|38117.8|38417.8|38402.8|38132.8|38117.8|381
1743405000000|2025-03-31 07:10:00|38127.8|38112.8|38150.3|38135.3|38177.8|38162.8|38057.8|38042.8|546
1743405300000|2025-03-31 07:15:00|38152.8|38137.8|38157.8|38142.8|38225.3|38210.3|38070.3|38055.3|371
1743405600000|2025-03-31 07:20:00|38152.8|38137.8|38127.8|38112.8|38207.8|38192.8|38085.3|38070.3|246
1743405900000|2025-03-31 07:25:00|38130.3|38115.3|38157.8|38142.8|38187.8|38172.8|38090.3|38075.3|202
1743406200000|2025-03-31 07:30:00|38160.3|38145.3|38025.3|38010.3|38177.8|38162.8|38020.3|38005.3|211
1743406500000|2025-03-31 07:35:00|38027.8|38012.8|38180.3|38165.3|38205.3|38190.3|38025.3|38010.3|268
1743406800000|2025-03-31 07:40:00|38177.8|38162.8|38272.8|38257.8|38275.3|38260.3|38177.8|38162.8|261
1743407100000|2025-03-31 07:45:00|38270.3|38255.3|38317.8|38302.8|38352.8|38337.8|38232.8|38217.8|186
1743407400000|2025-03-31 07:50:00|38320.3|38305.3|38385.3|38370.3|38385.3|38370.3|38282.8|38267.8|156
1743407700000|2025-03-31 07:55:00|38382.8|38367.8|38362.8|38347.8|38382.8|38367.8|38312.8|38297.8|137
1743408000000|2025-03-31 08:00:00|38360.3|38345.3|38310.3|38295.3|38402.8|38387.8|38307.8|38292.8|231
1743408300000|2025-03-31 08:05:00|38307.8|38292.8|38320.3|38305.3|38350.3|38335.3|38290.3|38275.3|124
1743408600000|2025-03-31 08:10:00|38317.8|38302.8|38355.3|38340.3|38377.8|38362.8|38300.3|38285.3|102
1743408900000|2025-03-31 08:15:00|38352.8|38337.8|38325.3|38310.3|38380.3|38365.3|38315.3|38300.3|66
1743409200000|2025-03-31 08:20:00|38327.8|38312.8|38215.3|38200.3|38332.8|38317.8|38212.8|38197.8|141
1743409500000|2025-03-31 08:25:00|38217.8|38202.8|38270.3|38255.3|38287.8|38272.8|38205.3|38190.3|93
1743409800000|2025-03-31 08:30:00|38272.8|38257.8|38192.8|38177.8|38300.3|38285.3|38192.8|38177.8|83
1743410100000|2025-03-31 08:35:00|38195.3|38180.3|38185.3|38170.3|38210.3|38195.3|38142.8|38127.8|128
1743410400000|2025-03-31 08:40:00|38182.8|38167.8|38167.8|38152.8|38205.3|38190.3|38157.8|38142.8|72
1743410700000|2025-03-31 08:45:00|38170.3|38155.3|38230.3|38215.3|38242.8|38227.8|38142.8|38127.8|75
1743411000000|2025-03-31 08:50:00|38232.8|38217.8|38222.8|38207.8|38275.3|38260.3|38222.8|38207.8|79
1743411300000|2025-03-31 08:55:00|38225.3|38210.3|38202.8|38187.8|38225.3|38210.3|38182.8|38167.8|89
1743411600000|2025-03-31 09:00:00|38200.3|38185.3|38150.3|38135.3|38217.8|38202.8|38140.3|38125.3|86
1743411900000|2025-03-31 09:05:00|38152.8|38137.8|38122.8|38107.8|38167.8|38152.8|38110.3|38095.3|80
1743412200000|2025-03-31 09:10:00|38125.3|38110.3|38137.8|38122.8|38155.3|38140.3|38105.3|38090.3|140
1743412500000|2025-03-31 09:15:00|38135.3|38120.3|38125.3|38110.3|38195.3|38180.3|38125.3|38110.3|74
1743412800000|2025-03-31 09:20:00|38122.8|38107.8|38150.3|38135.3|38157.8|38142.8|38105.3|38090.3|80
1743413100000|2025-03-31 09:25:00|38145.3|38130.3|38177.8|38162.8|38177.8|38162.8|38135.3|38120.3|121
1743413400000|2025-03-31 09:30:00|38180.3|38165.3|38147.8|38132.8|38185.3|38170.3|38145.3|38130.3|61
1743413700000|2025-03-31 09:35:00|38150.3|38135.3|38115.3|38100.3|38152.8|38137.8|38112.8|38097.8|82
1743414000000|2025-03-31 09:40:00|38117.8|38102.8|38080.3|38065.3|38137.8|38122.8|38075.3|38060.3|108
1743414300000|2025-03-31 09:45:00|38077.8|38062.8|38080.3|38065.3|38097.8|38082.8|38047.8|38032.8|96
1743414600000|2025-03-31 09:50:00|38082.8|38067.8|38042.8|38027.8|38107.8|38092.8|38037.8|38022.8|113
1743414900000|2025-03-31 09:55:00|38045.3|38030.3|38035.3|38020.3|38050.3|38035.3|38022.8|38007.8|73
1743415200000|2025-03-31 10:00:00|38037.8|38022.8|37990.3|37975.3|38065.3|38050.3|37980.3|37965.3|130
1743415500000|2025-03-31 10:05:00|37987.8|37972.8|37970.3|37955.3|38007.8|37992.8|37957.8|37942.8|132
1743415800000|2025-03-31 10:10:00|37972.8|37957.8|37982.8|37967.8|37992.8|37977.8|37935.3|37920.3|155
1743416100000|2025-03-31 10:15:00|37985.3|37970.3|37950.3|37935.3|38002.8|37987.8|37925.3|37910.3|125
1743416400000|2025-03-31 10:20:00|37947.8|37932.8|37965.3|37950.3|37990.3|37975.3|37945.3|37930.3|99
1743416700000|2025-03-31 10:25:00|37967.8|37952.8|38000.3|37985.3|38010.3|37995.3|37965.3|37950.3|90
1743417000000|2025-03-31 10:30:00|37995.3|37980.3|37965.3|37950.3|37995.3|37980.3|37942.8|37927.8|91
1743417300000|2025-03-31 10:35:00|37962.8|37947.8|37985.3|37970.3|38007.8|37992.8|37950.3|37935.3|69
1743417600000|2025-03-31 10:40:00|37982.8|37967.8|37967.8|37952.8|37990.3|37975.3|37962.8|37947.8|85
1743417900000|2025-03-31 10:45:00|37965.3|37950.3|37947.8|37932.8|37990.3|37975.3|37937.8|37922.8|111
1743418200000|2025-03-31 10:50:00|37945.3|37930.3|37925.3|37910.3|37965.3|37950.3|37915.3|37900.3|85
1743418500000|2025-03-31 10:55:00|37922.8|37907.8|37912.8|37897.8|37930.3|37915.3|37905.3|37890.3|68
1743418800000|2025-03-31 11:00:00|37915.3|37900.3|37900.3|37885.3|37940.3|37925.3|37892.8|37877.8|123
1743419100000|2025-03-31 11:05:00|37902.8|37887.8|37885.3|37870.3|37905.3|37890.3|37857.8|37842.8|125
1743419400000|2025-03-31 11:10:00|37882.8|37867.8|37937.8|37922.8|37960.3|37945.3|37882.8|37867.8|182
1743419700000|2025-03-31 11:15:00|37935.3|37920.3|37952.8|37937.8|37987.8|37972.8|37932.8|37917.8|83
1743420000000|2025-03-31 11:20:00|37950.3|37935.3|37925.3|37910.3|37977.8|37962.8|37925.3|37910.3|90
1743420300000|2025-03-31 11:25:00|37927.8|37912.8|37930.3|37915.3|37945.3|37930.3|37910.3|37895.3|68
1743420600000|2025-03-31 11:30:00|37932.8|37917.8|37902.8|37887.8|37955.3|37940.3|37880.3|37865.3|85
1743420900000|2025-03-31 11:35:00|37905.3|37890.3|37955.3|37940.3|37955.3|37940.3|37900.3|37885.3|56
1743421200000|2025-03-31 11:40:00|37960.3|37945.3|37960.3|37945.3|37992.8|37977.8|37950.3|37935.3|106
1743421500000|2025-03-31 11:45:00|37957.8|37942.8|37977.8|37962.8|37992.8|37977.8|37940.3|37925.3|75
1743421800000|2025-03-31 11:50:00|37975.3|37960.3|37972.8|37957.8|38012.8|37997.8|37970.3|37955.3|88
1743422100000|2025-03-31 11:55:00|37975.3|37960.3|37972.8|37957.8|38000.3|37985.3|37972.8|37957.8|56
1743422400000|2025-03-31 12:00:00|37970.3|37955.3|37937.8|37922.8|37980.3|37965.3|37932.8|37917.8|121
1743422700000|2025-03-31 12:05:00|37940.3|37925.3|37945.3|37930.3|37985.3|37970.3|37940.3|37925.3|109
1743423000000|2025-03-31 12:10:00|37942.8|37927.8|37927.8|37912.8|37952.8|37937.8|37907.8|37892.8|62
1743423300000|2025-03-31 12:15:00|37930.3|37915.3|37865.3|37850.3|37930.3|37915.3|37857.8|37842.8|140
1743423600000|2025-03-31 12:20:00|37862.8|37847.8|37930.3|37915.3|37932.8|37917.8|37860.3|37845.3|112
1743423900000|2025-03-31 12:25:00|37927.8|37912.8|37967.8|37952.8|37970.3|37955.3|37922.8|37907.8|95
1743424200000|2025-03-31 12:30:00|37970.3|37955.3|37970.3|37955.3|37980.3|37965.3|37952.8|37937.8|131
1743424500000|2025-03-31 12:35:00|37967.8|37952.8|38025.3|38010.3|38040.3|38025.3|37967.8|37952.8|93
1743424800000|2025-03-31 12:40:00|38017.8|38002.8|38037.8|38022.8|38042.8|38027.8|38005.3|37990.3|69
1743425100000|2025-03-31 12:45:00|38035.3|38020.3|38012.8|37997.8|38052.8|38037.8|38010.3|37995.3|124
1743425400000|2025-03-31 12:50:00|38015.3|38000.3|37980.3|37965.3|38042.8|38027.8|37977.8|37962.8|103
1743425700000|2025-03-31 12:55:00|37982.8|37967.8|38027.8|38012.8|38030.3|38015.3|37975.3|37960.3|81
1743426000000|2025-03-31 13:00:00|38030.3|38015.3|38010.3|37995.3|38055.3|38040.3|38005.3|37990.3|118
1743426300000|2025-03-31 13:05:00|38012.8|37997.8|38050.3|38035.3|38060.3|38045.3|38000.3|37985.3|93
1743426600000|2025-03-31 13:10:00|38047.8|38032.8|38067.8|38052.8|38072.8|38057.8|38037.8|38022.8|90
1743426900000|2025-03-31 13:15:00|38070.3|38055.3|38097.8|38082.8|38097.8|38082.8|38045.3|38030.3|87
1743427200000|2025-03-31 13:20:00|38100.3|38085.3|38062.8|38047.8|38100.3|38085.3|38052.8|38037.8|93
1743427500000|2025-03-31 13:25:00|38057.8|38042.8|38065.3|38050.3|38072.8|38057.8|38030.3|38015.3|77
1743427800000|2025-03-31 13:30:00|38067.8|38052.8|38075.3|38060.3|38095.3|38080.3|38042.8|38027.8|115
1743428100000|2025-03-31 13:35:00|38072.8|38057.8|38047.8|38032.8|38095.3|38080.3|38042.8|38027.8|160
1743428400000|2025-03-31 13:40:00|38050.3|38035.3|37965.3|37950.3|38052.8|38037.8|37965.3|37950.3|90
1743428700000|2025-03-31 13:45:00|37962.8|37947.8|37962.8|37947.8|37995.3|37980.3|37940.3|37925.3|253
1743429000000|2025-03-31 13:50:00|37960.3|37945.3|38010.3|37995.3|38020.3|38005.3|37945.3|37930.3|231
1743429300000|2025-03-31 13:55:00|38007.8|37992.8|38077.8|38062.8|38087.8|38072.8|38002.8|37987.8|160
1743429600000|2025-03-31 14:00:00|38080.3|38065.3|38065.3|38050.3|38105.3|38090.3|38037.8|38022.8|239
1743429900000|2025-03-31 14:05:00|38062.8|38047.8|38095.3|38080.3|38105.3|38090.3|38050.3|38035.3|172
1743430200000|2025-03-31 14:10:00|38092.8|38077.8|38082.8|38067.8|38107.8|38092.8|38037.8|38022.8|145
1743430500000|2025-03-31 14:15:00|38080.3|38065.3|38062.8|38047.8|38092.8|38077.8|38047.8|38032.8|109
1743430800000|2025-03-31 14:20:00|38065.3|38050.3|38047.8|38032.8|38085.3|38070.3|38030.3|38015.3|152
1743431100000|2025-03-31 14:25:00|38045.3|38030.3|38012.8|37997.8|38052.8|38037.8|38007.8|37992.8|85
1743431400000|2025-03-31 14:30:00|38010.3|37995.3|38110.3|38095.3|38132.8|38117.8|38010.3|37995.3|243
1743431700000|2025-03-31 14:35:00|38112.8|38097.8|38102.8|38087.8|38120.3|38105.3|38087.8|38072.8|96
1743432000000|2025-03-31 14:40:00|38100.3|38085.3|38072.8|38057.8|38105.3|38090.3|38027.8|38012.8|121
1743432300000|2025-03-31 14:45:00|38075.3|38060.3|38082.8|38067.8|38095.3|38080.3|38047.8|38032.8|99
1743432600000|2025-03-31 14:50:00|38080.3|38065.3|38082.8|38067.8|38105.3|38090.3|38042.8|38027.8|115
1743432900000|2025-03-31 14:55:00|38085.3|38070.3|38060.3|38045.3|38090.3|38075.3|38050.3|38035.3|101
1743433200000|2025-03-31 15:00:00|38065.3|38050.3|38097.8|38082.8|38102.8|38087.8|38062.8|38047.8|97
1743433500000|2025-03-31 15:05:00|38095.3|38080.3|38092.8|38077.8|38112.8|38097.8|38075.3|38060.3|147
1743433800000|2025-03-31 15:10:00|38095.3|38080.3|38057.8|38042.8|38110.3|38095.3|38050.3|38035.3|270
1743434100000|2025-03-31 15:15:00|38060.3|38045.3|38095.3|38080.3|38100.3|38085.3|38057.8|38042.8|175
1743434400000|2025-03-31 15:20:00|38097.8|38082.8|38115.3|38100.3|38125.3|38110.3|38095.3|38080.3|261
1743434700000|2025-03-31 15:25:00|38112.8|38097.8|38075.3|38060.3|38122.8|38107.8|38070.3|38055.3|310
1743435000000|2025-03-31 15:30:00|38077.8|38062.8|38050.3|38035.3|38105.3|38090.3|38030.3|38015.3|712
1743435300000|2025-03-31 15:35:00|38055.3|38040.3|38077.8|38062.8|38092.8|38077.8|38040.3|38025.3|331
1743435600000|2025-03-31 15:40:00|38080.3|38065.3|38065.3|38050.3|38090.3|38075.3|38060.3|38045.3|73
1743435900000|2025-03-31 15:45:00|38062.8|38047.8|38075.3|38060.3|38075.3|38060.3|38055.3|38040.3|36
1743436200000|2025-03-31 15:50:00|38077.8|38057.8|38077.8|38057.8|38087.8|38062.8|38067.8|38042.8|38
1743436500000|2025-03-31 15:55:00|38072.8|38052.8|38067.8|38047.8|38077.8|38057.8|38042.8|38022.8|35
1743436800000|2025-03-31 16:00:00|38072.8|38052.8|38062.8|38042.8|38077.8|38057.8|38057.8|38032.8|37
1743437100000|2025-03-31 16:05:00|38057.8|38037.8|38012.8|37987.8|38062.8|38042.8|37997.8|37977.8|68
1743437400000|2025-03-31 16:10:00|38007.8|37992.8|38012.8|37992.8|38022.8|38002.8|37977.8|37957.8|86
1743437700000|2025-03-31 16:15:00|38017.8|37987.8|38052.8|38027.8|38057.8|38032.8|38007.8|37982.8|31
1743438000000|2025-03-31 16:20:00|38057.8|38032.8|38057.8|38037.8|38062.8|38037.8|38032.8|38007.8|43
1743438300000|2025-03-31 16:25:00|38062.8|38032.8|38117.8|38092.8|38117.8|38097.8|38057.8|38032.8|31
1743438600000|2025-03-31 16:30:00|38112.8|38097.8|38102.8|38082.8|38117.8|38097.8|38082.8|38062.8|19
1743438900000|2025-03-31 16:35:00|38097.8|38077.8|38107.8|38082.8|38107.8|38082.8|38082.8|38062.8|28
1743439200000|2025-03-31 16:40:00|38102.8|38087.8|38092.8|38072.8|38122.8|38097.8|38092.8|38067.8|15
1743439500000|2025-03-31 16:45:00|38097.8|38077.8|38102.8|38082.8|38107.8|38082.8|38082.8|38062.8|15
1743439800000|2025-03-31 16:50:00|38097.8|38077.8|38127.8|38102.8|38132.8|38107.8|38097.8|38077.8|16
1743440100000|2025-03-31 16:55:00|38122.8|38097.8|38087.8|38067.8|38122.8|38097.8|38082.8|38062.8|36
1743440400000|2025-03-31 17:00:00|38082.8|38062.8|38117.8|38092.8|38117.8|38097.8|38077.8|38052.8|41
1743440700000|2025-03-31 17:05:00|38112.8|38097.8|38152.8|38132.8|38157.8|38137.8|38107.8|38082.8|37
1743441000000|2025-03-31 17:10:00|38157.8|38137.8|38147.8|38122.8|38162.8|38142.8|38137.8|38117.8|34
1743441300000|2025-03-31 17:15:00|38142.8|38127.8|38102.8|38082.8|38147.8|38127.8|38102.8|38077.8|24
1743441600000|2025-03-31 17:20:00|38107.8|38077.8|38097.8|38072.8|38112.8|38087.8|38077.8|38052.8|33
1743441900000|2025-03-31 17:25:00|38092.8|38077.8|38107.8|38082.8|38107.8|38082.8|38087.8|38062.8|28
1743442200000|2025-03-31 17:30:00|38102.8|38087.8|38117.8|38097.8|38117.8|38097.8|38102.8|38077.8|12
1743442500000|2025-03-31 17:35:00|38112.8|38092.8|38132.8|38107.8|38137.8|38112.8|38102.8|38082.8|9
1743442800000|2025-03-31 17:40:00|38127.8|38102.8|38092.8|38067.8|38127.8|38102.8|38082.8|38062.8|29
1743443100000|2025-03-31 17:45:00|38087.8|38062.8|38097.8|38077.8|38102.8|38077.8|38082.8|38057.8|30
1743443400000|2025-03-31 17:50:00|38092.8|38072.8|38132.8|38107.8|38137.8|38117.8|38087.8|38062.8|9
1743443700000|2025-03-31 17:55:00|38127.8|38112.8|38097.8|38072.8|38127.8|38112.8|38097.8|38072.8|4
1743444000000|2025-03-31 18:00:00|38092.8|38077.8|38152.8|38127.8|38157.8|38137.8|38092.8|38067.8|28
1743444300000|2025-03-31 18:05:00|38147.8|38122.8|38207.8|38187.8|38212.8|38187.8|38137.8|38117.8|34
1743444600000|2025-03-31 18:10:00|38212.8|38192.8|38207.8|38182.8|38232.8|38212.8|38202.8|38182.8|52
1743444900000|2025-03-31 18:15:00|38202.8|38177.8|38222.8|38197.8|38227.8|38207.8|38187.8|38167.8|51
1743445200000|2025-03-31 18:20:00|38227.8|38202.8|38207.8|38182.8|38227.8|38207.8|38197.8|38177.8|15
1743445500000|2025-03-31 18:25:00|38202.8|38187.8|38207.8|38192.8|38212.8|38192.8|38192.8|38167.8|25
1743445800000|2025-03-31 18:30:00|38205.3|38190.3|38217.8|38202.8|38232.8|38217.8|38195.3|38180.3|31
1743446100000|2025-03-31 18:35:00|38215.3|38200.3|38230.3|38215.3|38242.8|38227.8|38215.3|38200.3|7
1743446400000|2025-03-31 18:40:00|38227.8|38212.8|38232.8|38217.8|38247.8|38232.8|38222.8|38207.8|5
1743446700000|2025-03-31 18:45:00|38235.3|38220.3|38227.8|38212.8|38237.8|38222.8|38192.8|38177.8|36
1743447000000|2025-03-31 18:50:00|38225.3|38210.3|38245.3|38230.3|38250.3|38235.3|38222.8|38207.8|25
1743447300000|2025-03-31 18:55:00|38242.8|38227.8|38212.8|38197.8|38242.8|38227.8|38210.3|38195.3|9
1743447600000|2025-03-31 19:00:00|38215.3|38200.3|38250.3|38235.3|38250.3|38235.3|38215.3|38200.3|9
1743447900000|2025-03-31 19:05:00|38247.8|38232.8|38257.8|38242.8|38267.8|38252.8|38242.8|38227.8|26
1743448200000|2025-03-31 19:10:00|38255.3|38240.3|38272.8|38257.8|38290.3|38275.3|38247.8|38232.8|27
1743448500000|2025-03-31 19:15:00|38275.3|38260.3|38267.8|38252.8|38287.8|38272.8|38262.8|38247.8|26
1743448800000|2025-03-31 19:20:00|38270.3|38255.3|38282.8|38267.8|38295.3|38280.3|38267.8|38252.8|17
1743449100000|2025-03-31 19:25:00|38280.3|38265.3|38222.8|38207.8|38282.8|38267.8|38217.8|38202.8|86
1743449400000|2025-03-31 19:30:00|38220.3|38205.3|38287.8|38272.8|38290.3|38275.3|38212.8|38197.8|38
1743449700000|2025-03-31 19:35:00|38290.3|38275.3|38282.8|38267.8|38297.8|38282.8|38267.8|38252.8|26
1743450000000|2025-03-31 19:40:00|38285.3|38270.3|38295.3|38280.3|38347.8|38332.8|38282.8|38267.8|57
1743450300000|2025-03-31 19:45:00|38292.8|38277.8|38297.8|38282.8|38307.8|38292.8|38282.8|38267.8|24
1743450600000|2025-03-31 19:50:00|38300.3|38285.3|38312.8|38297.8|38312.8|38297.8|38262.8|38247.8|49
1743450900000|2025-03-31 19:55:00|38310.3|38295.3|38270.3|38255.3|38310.3|38295.3|38247.8|38232.8|57
1743451200000|2025-03-31 20:00:00|38267.8|38227.8|38232.3|38192.3|38281.7|38241.7|38204.9|38164.9|0
1743451500000|2025-03-31 20:05:00|38233.5|38193.5|38212.8|38172.8|38233.5|38193.5|38203.6|38163.6|0
1743451800000|2025-03-31 20:10:00|38215.4|38175.4|38227.3|38187.3|38237.7|38197.7|38203.6|38163.6|0
1743452100000|2025-03-31 20:15:00|38227.4|38187.4|38237.4|38197.4|38243|38203|38226|38186|0
1743452400000|2025-03-31 20:20:00|38237.3|38197.3|38230.2|38190.2|38237.4|38197.4|38228.9|38188.9|0
1743452700000|2025-03-31 20:25:00|38230.3|38190.3|38228.3|38188.3|38234.1|38194.1|38224.4|38184.4|0
1743453000000|2025-03-31 20:30:00|38228.2|38188.2|38224.4|38184.4|38228.9|38188.9|38221.1|38181.1|0
1743453300000|2025-03-31 20:35:00|38225.7|38185.7|38230.2|38190.2|38230.2|38190.2|38223.1|38183.1|0
1743453600000|2025-03-31 20:40:00|38228.9|38188.9|38235.4|38195.4|38236.7|38196.7|38224.4|38184.4|0
1743453900000|2025-03-31 20:45:00|38234.1|38194.1|38228.3|38188.3|38235.4|38195.4|38224.4|38184.4|0
1743454200000|2025-03-31 20:50:00|38228.2|38188.2|38228.9|38188.9|38228.9|38188.9|38219.8|38179.8|0
1743454500000|2025-03-31 20:55:00|38228.3|38188.3|38223.1|38183.1|38228.9|38188.9|38219.8|38179.8|0
1743454800000|2025-03-31 21:00:00|38223.7|38183.7|38223.7|38183.7|38224.3|38184.3|38223.7|38183.7|0
1743455100000|2025-03-31 21:05:00|38224.4|38184.4|38227|38187|38228.9|38188.9|38224.4|38184.4|0
1743455400000|2025-03-31 21:10:00|38226.9|38186.9|38225|38185|38229.6|38189.6|38224.4|38184.4|0
1743456000000|2025-03-31 21:20:00|38225.7|38185.7|38225|38185|38225.7|38185.7|38225|38185|0
1743456300000|2025-03-31 21:25:00|38225.7|38185.7|38227|38187|38227|38187|38225|38185|0
1743456600000|2025-03-31 21:30:00|38227.6|38187.6|38228.3|38188.3|38228.3|38188.3|38227.6|38187.6|0
1743456900000|2025-03-31 21:35:00|38230.2|38190.2|38229.6|38189.6|38230.2|38190.2|38229.6|38189.6|0
1743457200000|2025-03-31 21:40:00|38229.4|38189.4|38230.2|38190.2|38230.2|38190.2|38225.7|38185.7|0
1743457500000|2025-03-31 21:45:00|38228.3|38188.3|38228.9|38188.9|38230.2|38190.2|38227|38187|0
1743457800000|2025-03-31 21:50:00|38229.6|38189.6|38228.9|38188.9|38230.9|38190.9|38228.3|38188.3|0
1743458100000|2025-03-31 21:55:00|38227.6|38187.6|38227.6|38187.6|38228.9|38188.9|38226.3|38186.3|0
1743458400000|2025-03-31 22:00:00|38227.3|38187.3|38213.3|38173.3|38229.6|38189.6|38210.7|38170.7|0
1743458700000|2025-03-31 22:05:00|38214.6|38174.6|38183.4|38143.4|38221.1|38181.1|38183.4|38143.4|0
1743459000000|2025-03-31 22:10:00|38184|38144|38140.9|38100.9|38193.1|38153.1|38140|38100|0
1743459300000|2025-03-31 22:15:00|38140.7|38100.7|38160.4|38120.4|38162.4|38122.4|38122.7|38082.7|0
1743459600000|2025-03-31 22:20:00|38160.5|38120.5|38153.9|38113.9|38169.5|38129.5|38153.3|38113.3|0
1743459900000|2025-03-31 22:25:00|38154|38114|38161.1|38121.1|38169.5|38129.5|38151.3|38111.3|0
1743460200000|2025-03-31 22:30:00|38162.4|38122.4|38170.2|38130.2|38172.8|38132.8|38162.4|38122.4|0
1743460500000|2025-03-31 22:35:00|38170.8|38130.8|38183.9|38143.9|38187.7|38147.7|38169.5|38129.5|0
1743460800000|2025-03-31 22:40:00|38184.5|38144.5|38191|38151|38192.3|38152.3|38179.3|38139.3|0
1743461100000|2025-03-31 22:45:00|38190.4|38150.4|38204.8|38164.8|38208.7|38168.7|38187.2|38147.2|0
1743461400000|2025-03-31 22:50:00|38204.7|38164.7|38187.2|38147.2|38206.1|38166.1|38185.9|38145.9|0
1743461700000|2025-03-31 22:55:00|38187.9|38147.9|38185.9|38145.9|38194.3|38154.3|38182|38142|0
1743462000000|2025-03-31 23:00:00|38186.8|38146.8|38198.5|38158.5|38201.1|38161.1|38177.1|38137.1|0
1743462300000|2025-03-31 23:05:00|38198.6|38158.6|38210.9|38170.9|38218.7|38178.7|38191.4|38151.4|0
1743462600000|2025-03-31 23:10:00|38211.5|38171.5|38216.3|38176.3|38226.7|38186.7|38205|38165|0
1743462900000|2025-03-31 23:15:00|38216.4|38176.4|38202.6|38162.6|38219.5|38179.5|38200|38160|0
1743463200000|2025-03-31 23:20:00|38202|38162|38184.9|38144.9|38202|38162|38179.7|38139.7|0
1743463500000|2025-03-31 23:25:00|38185.5|38145.5|38174.5|38134.5|38186.8|38146.8|38166.7|38126.7|0
1743463800000|2025-03-31 23:30:00|38173.8|38133.8|38174.5|38134.5|38177.7|38137.7|38158.2|38118.2|0
1743464100000|2025-03-31 23:35:00|38173.8|38133.8|38168.6|38128.6|38182.9|38142.9|38166|38126|0
1743464400000|2025-03-31 23:40:00|38168.7|38128.7|38166.7|38126.7|38173.8|38133.8|38161.5|38121.5|0
1743464700000|2025-03-31 23:45:00|38166.6|38126.6|38153|38113|38168.6|38128.6|38153|38113|0
1743465000000|2025-03-31 23:50:00|38151.7|38111.7|38161.5|38121.5|38165.4|38125.4|38151.7|38111.7|0
1743465300000|2025-03-31 23:55:00|38161.4|38121.4|38177.5|38137.5|38187|38147|38160.2|38120.2|0
1743465600000|2025-04-01 00:00:00|38176.8|38136.8|38152.1|38112.1|38177.5|38137.5|38147.6|38107.6|0
1743465900000|2025-04-01 00:05:00|38152.2|38112.2|38166.4|38126.4|38172.9|38132.9|38152.1|38112.1|0
1743466200000|2025-04-01 00:10:00|38165.8|38125.8|38150|38110|38176.8|38136.8|38149.3|38109.3|0
1743466500000|2025-04-01 00:15:00|38151.3|38111.3|38231.1|38191.1|38231.3|38191.3|38150.6|38110.6|0
1743466800000|2025-04-01 00:20:00|38228|38188|38218.5|38178.5|38237.6|38197.6|38215.3|38175.3|0
1743467100000|2025-04-01 00:25:00|38218.6|38178.6|38230.9|38190.9|38237.5|38197.5|38211.9|38171.9|0
1743467400000|2025-04-01 00:30:00|38230.8|38190.8|38192.6|38152.6|38230.8|38190.8|38186.2|38146.2|0
1743467700000|2025-04-01 00:35:00|38186.3|38146.3|38205.6|38165.6|38205.7|38165.7|38179.8|38139.8|0
1743468000000|2025-04-01 00:40:00|38205.7|38165.7|38176.7|38136.7|38205.7|38165.7|38160.7|38120.7|0
1743468300000|2025-04-01 00:45:00|38173.5|38133.5|38176.9|38136.9|38192.8|38152.8|38173.5|38133.5|0
1743468600000|2025-04-01 00:50:00|38177|38137|38160.2|38120.2|38180.2|38140.2|38141|38101|0
1743468900000|2025-04-01 00:55:00|38160.3|38120.3|38174|38134|38179.8|38139.8|38154|38114|0
1743469200000|2025-04-01 01:00:00|38167.7|38127.7|38173.6|38133.6|38174.1|38134.1|38154.8|38114.8|0
1743469500000|2025-04-01 01:05:00|38167.3|38127.3|38166.9|38126.9|38180|38140|38160.4|38120.4|0
1743469800000|2025-04-01 01:10:00|38167|38127|38192.7|38152.7|38199.1|38159.1|38167|38127|0
1743470100000|2025-04-01 01:15:00|38192.8|38152.8|38212.1|38172.1|38225|38185|38192.7|38152.7|0
1743470400000|2025-04-01 01:20:00|38212.2|38172.2|38212.4|38172.4|38212.4|38172.4|38199.5|38159.5|0
1743470700000|2025-04-01 01:25:00|38212.3|38172.3|38206.1|38166.1|38212.5|38172.5|38199.7|38159.7|0
1743471000000|2025-04-01 01:30:00|38206.2|38166.2|38192.9|38152.9|38212.6|38172.6|38192.8|38152.8|0
1743471300000|2025-04-01 01:35:00|38192.8|38152.8|38186.4|38146.4|38192.9|38152.9|38186.3|38146.3|0
1743471600000|2025-04-01 01:40:00|38186.5|38146.5|38212.2|38172.2|38212.2|38172.2|38186.4|38146.4|0
1743471900000|2025-04-01 01:45:00|38212.3|38172.3|38225.1|38185.1|38231.5|38191.5|38212.3|38172.3|0
1743472200000|2025-04-01 01:50:00|38225.2|38185.2|38199.8|38159.8|38231.5|38191.5|38199.8|38159.8|0
1743472500000|2025-04-01 01:55:00|38199.9|38159.9|38199.9|38159.9|38206.3|38166.3|38199.8|38159.8|0
1743472800000|2025-04-01 02:00:00|38193.6|38153.6|38199.9|38159.9|38206.3|38166.3|38193.5|38153.5|0
1743473100000|2025-04-01 02:05:00|38199.8|38159.8|38199.9|38159.9|38206.2|38166.2|38193.4|38153.4|0
1743473400000|2025-04-01 02:10:00|38200|38160|38222|38182|38225.2|38185.2|38200|38160|0
1743473700000|2025-04-01 02:15:00|38218.9|38178.9|38228.8|38188.8|38235.2|38195.2|38218.9|38178.9|0
1743474000000|2025-04-01 02:20:00|38225.7|38185.7|38232.2|38192.2|38238.4|38198.4|38225.6|38185.6|0
1743474300000|2025-04-01 02:25:00|38232.1|38192.1|38225.9|38185.9|38244.9|38204.9|38225.8|38185.8|0
1743474600000|2025-04-01 02:30:00|38226|38186|38238.6|38198.6|38238.7|38198.7|38225.9|38185.9|0
1743474900000|2025-04-01 02:35:00|38232.3|38192.3|38232.4|38192.4|38235.4|38195.4|38226|38186|0
1743475200000|2025-04-01 02:40:00|38232.3|38192.3|38226.1|38186.1|38232.5|38192.5|38219.7|38179.7|0
1743475500000|2025-04-01 02:45:00|38226.2|38186.2|38232.5|38192.5|38232.5|38192.5|38219.8|38179.8|0
1743475800000|2025-04-01 02:50:00|38232.6|38192.6|38226.5|38186.5|38235.9|38195.9|38220.1|38180.1|0
1743476100000|2025-04-01 02:55:00|38226.4|38186.4|38222.1|38182.1|38234.6|38194.6|38220.1|38180.1|0
1743476400000|2025-04-01 03:00:00|38222|38182|38228.3|38188.3|38231.5|38191.5|38222|38182|0
1743476700000|2025-04-01 03:05:00|38228.2|38188.2|38225|38185|38234.6|38194.6|38221.8|38181.8|0
1743477000000|2025-04-01 03:10:00|38228.1|38188.1|38228.2|38188.2|38228.3|38188.3|38221.8|38181.8|0
1743477300000|2025-04-01 03:15:00|38228.1|38188.1|38227.9|38187.9|38228.2|38188.2|38221.5|38181.5|0
1743477600000|2025-04-01 03:20:00|38228|38188|38227.8|38187.8|38234.3|38194.3|38227.8|38187.8|0
1743477900000|2025-04-01 03:25:00|38227.9|38187.9|38227.8|38187.8|38234.2|38194.2|38227.8|38187.8|0
1743478200000|2025-04-01 03:30:00|38227.7|38187.7|38227.2|38187.2|38234.1|38194.1|38214.7|38174.7|0
1743478500000|2025-04-01 03:35:00|38227.3|38187.3|38208.2|38168.2|38239.8|38199.8|38208.2|38168.2|0
1743478800000|2025-04-01 03:40:00|38208.3|38168.3|38202.1|38162.1|38208.6|38168.6|38201.9|38161.9|0
1743479100000|2025-04-01 03:45:00|38202.2|38162.2|38202.4|38162.4|38214.8|38174.8|38195.8|38155.8|0
1743479400000|2025-04-01 03:50:00|38202.3|38162.3|38205.4|38165.4|38208.7|38168.7|38202.1|38162.1|0
1743479700000|2025-04-01 03:55:00|38205.3|38165.3|38202.1|38162.1|38211.7|38171.7|38202.1|38162.1|0
1743480000000|2025-04-01 04:00:00|38202|38162|38163.8|38123.8|38202|38162|38163.8|38123.8|0
1743480300000|2025-04-01 04:05:00|38163.7|38123.7|38170.3|38130.3|38170.3|38130.3|38151|38111|0
1743480600000|2025-04-01 04:10:00|38170.4|38130.4|38183|38143|38183|38143|38170.3|38130.3|0
1743480900000|2025-04-01 04:15:00|38183.1|38143.1|38195.8|38155.8|38195.8|38155.8|38183.1|38143.1|0
1743481200000|2025-04-01 04:20:00|38195.7|38155.7|38189.5|38149.5|38195.9|38155.9|38183.1|38143.1|0
1743481500000|2025-04-01 04:25:00|38189.6|38149.6|38170.3|38130.3|38189.6|38149.6|38170.2|38130.2|0
1743481800000|2025-04-01 04:30:00|38170.2|38130.2|38189.3|38149.3|38189.4|38149.4|38170.2|38130.2|0
1743482100000|2025-04-01 04:35:00|38189.4|38149.4|38183|38143|38195.7|38155.7|38183|38143|0
1743482400000|2025-04-01 04:40:00|38189.3|38149.3|38176.5|38136.5|38189.3|38149.3|38170.2|38130.2|0
1743482700000|2025-04-01 04:45:00|38176.4|38136.4|38182.9|38142.9|38182.9|38142.9|38170.1|38130.1|0
1743483000000|2025-04-01 04:50:00|38183|38143|38202.1|38162.1|38208.3|38168.3|38182.9|38142.9|0
1743483300000|2025-04-01 04:55:00|38205.2|38165.2|38202.1|38162.1|38208.5|38168.5|38195.8|38155.8|0
1743483600000|2025-04-01 05:00:00|38202.2|38162.2|38221.6|38181.6|38221.7|38181.7|38189.4|38149.4|0
1743483900000|2025-04-01 05:05:00|38221.5|38181.5|38221.6|38181.6|38234.6|38194.6|38215.3|38175.3|0
1743484200000|2025-04-01 05:10:00|38221.7|38181.7|38240.9|38200.9|38240.9|38200.9|38221.7|38181.7|0
1743484500000|2025-04-01 05:15:00|38240.8|38200.8|38234.6|38194.6|38259.8|38219.8|38234.5|38194.5|0
1743484800000|2025-04-01 05:20:00|38240.9|38200.9|38240.7|38200.7|38247.3|38207.3|38228.1|38188.1|0
1743485100000|2025-04-01 05:25:00|38240.6|38200.6|38222.5|38182.5|38241.4|38201.4|38222.4|38182.4|0
1743485400000|2025-04-01 05:30:00|38228.7|38188.7|38215.7|38175.7|38235.1|38195.1|38209.4|38169.4|0
1743485700000|2025-04-01 05:35:00|38215.6|38175.6|38226.4|38186.4|38226.4|38186.4|38207.4|38167.4|0
1743486000000|2025-04-01 05:40:00|38226.3|38186.3|38207.1|38167.1|38226.5|38186.5|38200.9|38160.9|0
1743486300000|2025-04-01 05:45:00|38200.8|38160.8|38200.6|38160.6|38213.3|38173.3|38200.5|38160.5|0
1743486600000|2025-04-01 05:50:00|38200.7|38160.7|38225.9|38185.9|38225.9|38185.9|38194.1|38154.1|0
1743486900000|2025-04-01 05:55:00|38226|38186|38206.8|38166.8|38232.3|38192.3|38206.7|38166.7|0
1743487200000|2025-04-01 06:00:00|38210.4|38195.4|38197.9|38182.9|38235.4|38220.4|38170.4|38155.4|46
1743487500000|2025-04-01 06:05:00|38200.4|38185.4|38200.4|38185.4|38245.4|38230.4|38200.4|38185.4|28
1743487800000|2025-04-01 06:10:00|38202.9|38187.9|38215.4|38200.4|38232.9|38217.9|38177.9|38162.9|59
1743488100000|2025-04-01 06:15:00|38212.9|38197.9|38237.9|38222.9|38250.4|38235.4|38205.4|38190.4|37
1743488400000|2025-04-01 06:20:00|38240.4|38225.4|38207.9|38192.9|38252.9|38237.9|38205.4|38190.4|13
1743488700000|2025-04-01 06:25:00|38210.4|38195.4|38250.4|38235.4|38250.4|38235.4|38195.4|38180.4|29
1743489000000|2025-04-01 06:30:00|38247.9|38232.9|38230.4|38215.4|38247.9|38232.9|38210.4|38195.4|26
1743489300000|2025-04-01 06:35:00|38232.9|38217.9|38250.4|38235.4|38252.9|38237.9|38212.9|38197.9|10
1743489600000|2025-04-01 06:40:00|38252.9|38237.9|38250.4|38235.4|38260.4|38245.4|38210.4|38195.4|33
1743489900000|2025-04-01 06:45:00|38252.9|38237.9|38315.4|38300.4|38317.9|38302.9|38232.9|38217.9|79
1743490200000|2025-04-01 06:50:00|38317.9|38302.9|38317.9|38302.9|38330.4|38315.4|38295.4|38280.4|43
1743490500000|2025-04-01 06:55:00|38315.4|38300.4|38290.4|38275.4|38327.9|38312.9|38272.9|38257.9|137
1743490800000|2025-04-01 07:00:00|38272.9|38257.9|38345.4|38330.4|38350.4|38335.4|38180.4|38165.4|749
1743491100000|2025-04-01 07:05:00|38347.9|38332.9|38310.4|38295.4|38382.9|38367.9|38282.9|38267.9|306
1743491400000|2025-04-01 07:10:00|38312.9|38297.9|38327.9|38312.9|38347.9|38332.9|38277.9|38262.9|240
1743491700000|2025-04-01 07:15:00|38330.4|38315.4|38237.9|38222.9|38337.9|38322.9|38197.9|38182.9|287
1743492000000|2025-04-01 07:20:00|38240.4|38225.4|38307.9|38292.9|38342.9|38327.9|38200.4|38185.4|332
1743492300000|2025-04-01 07:25:00|38305.4|38290.4|38282.9|38267.9|38322.9|38307.9|38245.4|38230.4|218
1743492600000|2025-04-01 07:30:00|38287.9|38272.9|38152.9|38137.9|38307.9|38292.9|38135.4|38120.4|345
1743492900000|2025-04-01 07:35:00|38167.9|38152.9|38177.9|38162.9|38215.4|38200.4|38152.9|38137.9|221
1743493200000|2025-04-01 07:40:00|38175.4|38160.4|38212.9|38197.9|38267.9|38252.9|38172.9|38157.9|151
1743493500000|2025-04-01 07:45:00|38210.4|38195.4|38225.4|38210.4|38260.4|38245.4|38207.9|38192.9|141
1743493800000|2025-04-01 07:50:00|38227.9|38212.9|38212.9|38197.9|38242.9|38227.9|38190.4|38175.4|102
1743494100000|2025-04-01 07:55:00|38210.4|38195.4|38227.9|38212.9|38240.4|38225.4|38185.4|38170.4|113
1743494400000|2025-04-01 08:00:00|38225.4|38210.4|38247.9|38232.9|38282.9|38267.9|38177.9|38162.9|269
1743494700000|2025-04-01 08:05:00|38245.4|38230.4|38235.4|38220.4|38290.4|38275.4|38220.4|38205.4|132
1743495000000|2025-04-01 08:10:00|38237.9|38222.9|38350.4|38335.4|38352.9|38337.9|38232.9|38217.9|161
1743495300000|2025-04-01 08:15:00|38352.9|38337.9|38362.9|38347.9|38367.9|38352.9|38302.9|38287.9|119
1743495600000|2025-04-01 08:20:00|38365.4|38350.4|38362.9|38347.9|38372.9|38357.9|38332.9|38317.9|133
1743495900000|2025-04-01 08:25:00|38357.9|38342.9|38372.9|38357.9|38395.4|38380.4|38345.4|38330.4|129
1743496200000|2025-04-01 08:30:00|38375.4|38360.4|38405.4|38390.4|38415.4|38400.4|38357.9|38342.9|136
1743496500000|2025-04-01 08:35:00|38402.9|38387.9|38385.4|38370.4|38410.4|38395.4|38355.4|38340.4|131
1743496800000|2025-04-01 08:40:00|38387.9|38372.9|38375.4|38360.4|38412.9|38397.9|38367.9|38352.9|149
1743497100000|2025-04-01 08:45:00|38377.9|38362.9|38372.9|38357.9|38385.4|38370.4|38322.9|38307.9|76
1743497400000|2025-04-01 08:50:00|38375.4|38360.4|38392.9|38377.9|38402.9|38387.9|38375.4|38360.4|52
1743497700000|2025-04-01 08:55:00|38395.4|38380.4|38400.4|38385.4|38402.9|38387.9|38370.4|38355.4|91
1743498000000|2025-04-01 09:00:00|38405.4|38390.4|38412.9|38397.9|38445.4|38430.4|38400.4|38385.4|120
1743498300000|2025-04-01 09:05:00|38415.4|38400.4|38437.9|38422.9|38457.9|38442.9|38402.9|38387.9|80
1743498600000|2025-04-01 09:10:00|38440.4|38425.4|38450.4|38435.4|38490.4|38475.4|38432.9|38417.9|168
1743498900000|2025-04-01 09:15:00|38452.9|38437.9|38477.9|38462.9|38490.4|38475.4|38437.9|38422.9|87
1743499200000|2025-04-01 09:20:00|38475.4|38460.4|38517.9|38502.9|38537.9|38522.9|38472.9|38457.9|214
1743499500000|2025-04-01 09:25:00|38515.4|38500.4|38492.9|38477.9|38530.4|38515.4|38485.4|38470.4|94
1743499800000|2025-04-01 09:30:00|38495.4|38480.4|38512.9|38497.9|38530.4|38515.4|38487.9|38472.9|64
1743500100000|2025-04-01 09:35:00|38515.4|38500.4|38500.4|38485.4|38527.9|38512.9|38490.4|38475.4|81
1743500400000|2025-04-01 09:40:00|38502.9|38487.9|38515.4|38500.4|38535.4|38520.4|38502.9|38487.9|110
1743500700000|2025-04-01 09:45:00|38512.9|38497.9|38500.4|38485.4|38532.9|38517.9|38497.9|38482.9|89
1743501000000|2025-04-01 09:50:00|38502.9|38487.9|38505.4|38490.4|38512.9|38497.9|38477.9|38462.9|135
1743501300000|2025-04-01 09:55:00|38507.9|38492.9|38492.9|38477.9|38532.9|38517.9|38490.4|38475.4|63
1743501600000|2025-04-01 10:00:00|38495.4|38480.4|38445.4|38430.4|38500.4|38485.4|38390.4|38375.4|292
1743501900000|2025-04-01 10:05:00|38442.9|38427.9|38372.9|38357.9|38472.9|38457.9|38370.4|38355.4|159
1743502200000|2025-04-01 10:10:00|38375.4|38360.4|38327.9|38312.9|38380.4|38365.4|38292.9|38277.9|267
1743502500000|2025-04-01 10:15:00|38330.4|38315.4|38385.4|38370.4|38387.9|38372.9|38320.4|38305.4|80
1743502800000|2025-04-01 10:20:00|38387.9|38372.9|38382.9|38367.9|38410.4|38395.4|38355.4|38340.4|53
1743503100000|2025-04-01 10:25:00|38385.4|38370.4|38317.9|38302.9|38390.4|38375.4|38310.4|38295.4|61
1743503400000|2025-04-01 10:30:00|38315.4|38300.4|38290.4|38275.4|38315.4|38300.4|38250.4|38235.4|615
1743503700000|2025-04-01 10:35:00|38287.9|38272.9|38292.9|38277.9|38320.4|38305.4|38277.9|38262.9|97
1743504000000|2025-04-01 10:40:00|38290.4|38275.4|38325.4|38310.4|38355.4|38340.4|38287.9|38272.9|74
1743504300000|2025-04-01 10:45:00|38322.9|38307.9|38350.4|38335.4|38370.4|38355.4|38312.9|38297.9|80
1743504600000|2025-04-01 10:50:00|38352.9|38337.9|38365.4|38350.4|38380.4|38365.4|38337.9|38322.9|1051
1743504900000|2025-04-01 10:55:00|38362.9|38347.9|38375.4|38360.4|38387.9|38372.9|38342.9|38327.9|63
1743505200000|2025-04-01 11:00:00|38380.4|38365.4|38337.9|38322.9|38380.4|38365.4|38325.4|38310.4|93
1743505500000|2025-04-01 11:05:00|38335.4|38320.4|38327.9|38312.9|38352.9|38337.9|38307.9|38292.9|94
1743505800000|2025-04-01 11:10:00|38330.4|38315.4|38325.4|38310.4|38360.4|38345.4|38320.4|38305.4|65
1743506100000|2025-04-01 11:15:00|38322.9|38307.9|38335.4|38320.4|38350.4|38335.4|38312.9|38297.9|34
1743506400000|2025-04-01 11:20:00|38330.4|38315.4|38320.4|38305.4|38330.4|38315.4|38295.4|38280.4|40
1743506700000|2025-04-01 11:25:00|38317.9|38302.9|38290.4|38275.4|38327.9|38312.9|38265.4|38250.4|81
1743507000000|2025-04-01 11:30:00|38287.9|38272.9|38295.4|38280.4|38302.9|38287.9|38242.9|38227.9|67
1743507300000|2025-04-01 11:35:00|38292.9|38277.9|38265.4|38250.4|38302.9|38287.9|38247.9|38232.9|82
1743507600000|2025-04-01 11:40:00|38262.9|38247.9|38317.9|38302.9|38322.9|38307.9|38257.9|38242.9|50
1743507900000|2025-04-01 11:45:00|38320.4|38305.4|38345.4|38330.4|38350.4|38335.4|38317.9|38302.9|35
1743508200000|2025-04-01 11:50:00|38347.9|38332.9|38345.4|38330.4|38357.9|38342.9|38327.9|38312.9|70
1743508500000|2025-04-01 11:55:00|38342.9|38327.9|38407.9|38392.9|38412.9|38397.9|38330.4|38315.4|97
1743508800000|2025-04-01 12:00:00|38410.4|38395.4|38382.9|38367.9|38417.9|38402.9|38377.9|38362.9|153
1743509100000|2025-04-01 12:05:00|38385.4|38370.4|38437.9|38422.9|38447.9|38432.9|38360.4|38345.4|101
1743509400000|2025-04-01 12:10:00|38440.4|38425.4|38460.4|38445.4|38462.9|38447.9|38427.9|38412.9|70
1743509700000|2025-04-01 12:15:00|38457.9|38442.9|38437.9|38422.9|38472.9|38457.9|38435.4|38420.4|91
1743510000000|2025-04-01 12:20:00|38442.9|38427.9|38450.4|38435.4|38452.9|38437.9|38427.9|38412.9|1153
1743510300000|2025-04-01 12:25:00|38447.9|38432.9|38482.9|38467.9|38495.4|38480.4|38447.9|38432.9|111
1743510600000|2025-04-01 12:30:00|38480.4|38465.4|38490.4|38475.4|38510.4|38495.4|38477.9|38462.9|52
1743510900000|2025-04-01 12:35:00|38492.9|38477.9|38492.9|38477.9|38502.9|38487.9|38470.4|38455.4|64
1743511200000|2025-04-01 12:40:00|38495.4|38480.4|38467.9|38452.9|38497.9|38482.9|38457.9|38442.9|63
1743511500000|2025-04-01 12:45:00|38470.4|38455.4|38482.9|38467.9|38495.4|38480.4|38465.4|38450.4|53
1743511800000|2025-04-01 12:50:00|38480.4|38465.4|38485.4|38470.4|38507.9|38492.9|38467.9|38452.9|98
1743512100000|2025-04-01 12:55:00|38482.9|38467.9|38500.4|38485.4|38505.4|38490.4|38472.9|38457.9|130
1743512400000|2025-04-01 13:00:00|38502.9|38487.9|38495.4|38480.4|38530.4|38515.4|38487.9|38472.9|138
1743512700000|2025-04-01 13:05:00|38497.9|38482.9|38477.9|38462.9|38512.9|38497.9|38467.9|38452.9|79
1743513000000|2025-04-01 13:10:00|38480.4|38465.4|38502.9|38487.9|38507.9|38492.9|38480.4|38465.4|89
1743513300000|2025-04-01 13:15:00|38505.4|38490.4|38510.4|38495.4|38517.9|38502.9|38485.4|38470.4|63
1743513600000|2025-04-01 13:20:00|38512.9|38497.9|38540.4|38525.4|38552.9|38537.9|38510.4|38495.4|114
1743513900000|2025-04-01 13:25:00|38537.9|38522.9|38535.4|38520.4|38550.4|38535.4|38510.4|38495.4|83
1743514200000|2025-04-01 13:30:00|38537.9|38522.9|38440.4|38425.4|38540.4|38525.4|38422.9|38407.9|178
1743514500000|2025-04-01 13:35:00|38442.9|38427.9|38395.4|38380.4|38442.9|38427.9|38352.9|38337.9|263
1743514800000|2025-04-01 13:40:00|38397.9|38382.9|38405.4|38390.4|38442.9|38427.9|38377.9|38362.9|156
1743515100000|2025-04-01 13:45:00|38402.9|38387.9|38402.9|38387.9|38410.4|38395.4|38340.4|38325.4|159
1743515400000|2025-04-01 13:50:00|38405.4|38390.4|38397.9|38382.9|38422.9|38407.9|38370.4|38355.4|128
1743515700000|2025-04-01 13:55:00|38400.4|38385.4|38390.4|38375.4|38410.4|38395.4|38357.9|38342.9|112
1743516000000|2025-04-01 14:00:00|38375.4|38360.4|38272.9|38257.9|38375.4|38360.4|38270.4|38255.4|228
1743516300000|2025-04-01 14:05:00|38275.4|38260.4|38285.4|38270.4|38327.9|38312.9|38242.9|38227.9|190
1743516600000|2025-04-01 14:10:00|38287.9|38272.9|38242.9|38227.9|38307.9|38292.9|38240.4|38225.4|202
1743516900000|2025-04-01 14:15:00|38245.4|38230.4|38267.9|38252.9|38297.9|38282.9|38240.4|38225.4|154
1743517200000|2025-04-01 14:20:00|38270.4|38255.4|38307.9|38292.9|38322.9|38307.9|38257.9|38242.9|152
1743517500000|2025-04-01 14:25:00|38305.4|38290.4|38300.4|38285.4|38335.4|38320.4|38277.9|38262.9|106
1743517800000|2025-04-01 14:30:00|38297.9|38282.9|38360.4|38345.4|38362.9|38347.9|38295.4|38280.4|133
1743518100000|2025-04-01 14:35:00|38357.9|38342.9|38400.4|38385.4|38435.4|38420.4|38337.9|38322.9|235
1743518400000|2025-04-01 14:40:00|38397.9|38382.9|38437.9|38422.9|38460.4|38445.4|38387.9|38372.9|113
1743518700000|2025-04-01 14:45:00|38435.4|38420.4|38457.9|38442.9|38472.9|38457.9|38422.9|38407.9|89
1743519000000|2025-04-01 14:50:00|38460.4|38445.4|38525.4|38510.4|38525.4|38510.4|38460.4|38445.4|109
1743519300000|2025-04-01 14:55:00|38522.9|38507.9|38542.9|38527.9|38547.9|38532.9|38517.9|38502.9|114
1743519600000|2025-04-01 15:00:00|38540.4|38525.4|38552.9|38537.9|38552.9|38537.9|38527.9|38512.9|94
1743519900000|2025-04-01 15:05:00|38550.4|38535.4|38565.4|38550.4|38582.9|38567.9|38547.9|38532.9|201
1743520200000|2025-04-01 15:10:00|38562.9|38547.9|38572.9|38557.9|38577.9|38562.9|38547.9|38532.9|237
1743520500000|2025-04-01 15:15:00|38575.4|38560.4|38585.4|38570.4|38610.4|38595.4|38562.9|38547.9|260
1743520800000|2025-04-01 15:20:00|38582.9|38567.9|38590.4|38575.4|38602.9|38587.9|38557.9|38542.9|338
1743521100000|2025-04-01 15:25:00|38592.9|38577.9|38557.9|38542.9|38617.9|38602.9|38557.9|38542.9|441
1743521400000|2025-04-01 15:30:00|38560.4|38545.4|38550.4|38535.4|38567.9|38552.9|38517.9|38502.9|385
1743521700000|2025-04-01 15:35:00|38552.9|38537.9|38535.4|38520.4|38555.4|38540.4|38510.4|38495.4|172
1743522000000|2025-04-01 15:40:00|38532.9|38517.9|38532.9|38517.9|38535.4|38520.4|38502.9|38487.9|46
1743522300000|2025-04-01 15:45:00|38530.4|38515.4|38545.4|38530.4|38550.4|38535.4|38530.4|38515.4|428
1743522600000|2025-04-01 15:50:00|38550.4|38525.4|38535.4|38515.4|38565.4|38540.4|38535.4|38510.4|34
1743522900000|2025-04-01 15:55:00|38530.4|38510.4|38555.4|38535.4|38560.4|38535.4|38525.4|38505.4|22
1743523200000|2025-04-01 16:00:00|38550.4|38530.4|38580.4|38555.4|38585.4|38565.4|38545.4|38525.4|32
1743523500000|2025-04-01 16:05:00|38575.4|38550.4|38575.4|38550.4|38590.4|38570.4|38570.4|38545.4|84
1743523800000|2025-04-01 16:10:00|38570.4|38545.4|38560.4|38540.4|38580.4|38560.4|38560.4|38540.4|40
1743524100000|2025-04-01 16:15:00|38565.4|38545.4|38575.4|38550.4|38580.4|38560.4|38555.4|38530.4|50
1743524400000|2025-04-01 16:20:00|38570.4|38545.4|38550.4|38530.4|38585.4|38565.4|38540.4|38515.4|29
1743524700000|2025-04-01 16:25:00|38545.4|38525.4|38480.4|38460.4|38550.4|38530.4|38480.4|38455.4|62
1743525000000|2025-04-01 16:30:00|38485.4|38455.4|38450.4|38430.4|38485.4|38465.4|38440.4|38420.4|61
1743525300000|2025-04-01 16:35:00|38455.4|38435.4|38425.4|38405.4|38460.4|38440.4|38420.4|38400.4|57
1743525600000|2025-04-01 16:40:00|38430.4|38400.4|38395.4|38370.4|38435.4|38410.4|38390.4|38370.4|74
1743525900000|2025-04-01 16:45:00|38390.4|38375.4|38435.4|38415.4|38445.4|38425.4|38390.4|38370.4|43
1743526200000|2025-04-01 16:50:00|38440.4|38410.4|38485.4|38465.4|38495.4|38475.4|38435.4|38410.4|42
1743526500000|2025-04-01 16:55:00|38480.4|38460.4|38465.4|38440.4|38495.4|38470.4|38465.4|38440.4|18
1743526800000|2025-04-01 17:00:00|38460.4|38435.4|38465.4|38445.4|38485.4|38460.4|38455.4|38435.4|10
1743527100000|2025-04-01 17:05:00|38470.4|38440.4|38455.4|38435.4|38470.4|38445.4|38430.4|38410.4|20
1743527400000|2025-04-01 17:10:00|38450.4|38430.4|38480.4|38455.4|38480.4|38455.4|38440.4|38420.4|7
1743527700000|2025-04-01 17:15:00|38475.4|38450.4|38455.4|38430.4|38480.4|38455.4|38450.4|38425.4|29
1743528000000|2025-04-01 17:20:00|38450.4|38425.4|38445.4|38425.4|38465.4|38445.4|38435.4|38415.4|35
1743528300000|2025-04-01 17:25:00|38450.4|38420.4|38440.4|38420.4|38455.4|38435.4|38430.4|38410.4|36
1743528600000|2025-04-01 17:30:00|38445.4|38425.4|38430.4|38410.4|38470.4|38450.4|38430.4|38410.4|49
1743528900000|2025-04-01 17:35:00|38435.4|38405.4|38450.4|38425.4|38460.4|38435.4|38425.4|38405.4|34
1743529200000|2025-04-01 17:40:00|38455.4|38430.4|38435.4|38410.4|38475.4|38450.4|38430.4|38410.4|34
1743529500000|2025-04-01 17:45:00|38430.4|38415.4|38455.4|38435.4|38460.4|38440.4|38430.4|38410.4|10
1743529800000|2025-04-01 17:50:00|38450.4|38430.4|38455.4|38430.4|38475.4|38450.4|38450.4|38425.4|52
1743530100000|2025-04-01 17:55:00|38450.4|38425.4|38420.4|38400.4|38455.4|38425.4|38420.4|38395.4|16
1743530400000|2025-04-01 18:00:00|38425.4|38405.4|38360.4|38340.4|38430.4|38405.4|38345.4|38320.4|49
1743530700000|2025-04-01 18:05:00|38365.4|38345.4|38325.4|38300.4|38375.4|38350.4|38320.4|38300.4|89
1743531000000|2025-04-01 18:10:00|38320.4|38305.4|38350.4|38325.4|38360.4|38340.4|38315.4|38290.4|30
1743531300000|2025-04-01 18:15:00|38345.4|38330.4|38330.4|38310.4|38350.4|38330.4|38320.4|38295.4|23
1743531600000|2025-04-01 18:20:00|38335.4|38315.4|38315.4|38295.4|38340.4|38315.4|38315.4|38290.4|56
1743531900000|2025-04-01 18:25:00|38320.4|38300.4|38337.9|38322.9|38355.4|38330.4|38315.4|38300.4|26
1743532200000|2025-04-01 18:30:00|38335.4|38320.4|38342.9|38327.9|38362.9|38347.9|38332.9|38317.9|31
1743532500000|2025-04-01 18:35:00|38345.4|38330.4|38322.9|38307.9|38352.9|38337.9|38317.9|38302.9|24
1743532800000|2025-04-01 18:40:00|38325.4|38310.4|38350.4|38335.4|38350.4|38335.4|38325.4|38310.4|12
1743533100000|2025-04-01 18:45:00|38347.9|38332.9|38317.9|38302.9|38350.4|38335.4|38315.4|38300.4|31
1743533400000|2025-04-01 18:50:00|38320.4|38305.4|38335.4|38320.4|38340.4|38325.4|38307.9|38292.9|24
1743533700000|2025-04-01 18:55:00|38337.9|38322.9|38360.4|38345.4|38377.9|38362.9|38337.9|38322.9|34
1743534000000|2025-04-01 19:00:00|38352.9|38337.9|38367.9|38352.9|38380.4|38365.4|38347.9|38332.9|22
1743534300000|2025-04-01 19:05:00|38370.4|38355.4|38360.4|38345.4|38390.4|38375.4|38360.4|38345.4|37
1743534600000|2025-04-01 19:10:00|38357.9|38342.9|38382.9|38367.9|38382.9|38367.9|38352.9|38337.9|20
1743534900000|2025-04-01 19:15:00|38380.4|38365.4|38387.9|38372.9|38402.9|38387.9|38372.9|38357.9|50
1743535200000|2025-04-01 19:20:00|38385.4|38370.4|38412.9|38397.9|38417.9|38402.9|38377.9|38362.9|9
1743535500000|2025-04-01 19:25:00|38415.4|38400.4|38397.9|38382.9|38427.9|38412.9|38395.4|38380.4|28
1743535800000|2025-04-01 19:30:00|38395.4|38380.4|38435.4|38420.4|38450.4|38435.4|38387.9|38372.9|112
1743536100000|2025-04-01 19:35:00|38432.9|38417.9|38445.4|38430.4|38460.4|38445.4|38422.9|38407.9|61
1743536400000|2025-04-01 19:40:00|38442.9|38427.9|38447.9|38432.9|38457.9|38442.9|38440.4|38425.4|14
1743536700000|2025-04-01 19:45:00|38445.4|38430.4|38462.9|38447.9|38465.4|38450.4|38437.9|38422.9|40
1743537000000|2025-04-01 19:50:00|38465.4|38450.4|38512.9|38497.9|38512.9|38497.9|38447.9|38432.9|76
1743537300000|2025-04-01 19:55:00|38507.9|38492.9|38492.9|38477.9|38520.4|38505.4|38492.9|38477.9|34
1743537600000|2025-04-01 20:00:00|38511|38471|38504|38464|38523.4|38483.4|38498.1|38458.1|0
1743537900000|2025-04-01 20:05:00|38505.3|38465.3|38500.3|38460.3|38509.1|38469.1|38496.8|38456.8|0
1743538200000|2025-04-01 20:10:00|38500.4|38460.4|38503.6|38463.6|38508.8|38468.8|38497.7|38457.7|0
1743538500000|2025-04-01 20:15:00|38503.5|38463.5|38491.9|38451.9|38507.5|38467.5|38489.3|38449.3|0
1743538800000|2025-04-01 20:20:00|38491.8|38451.8|38486.7|38446.7|38495.1|38455.1|38484.7|38444.7|0
1743539100000|2025-04-01 20:25:00|38488|38448|38476.3|38436.3|38488|38448|38472.4|38432.4|0
1743539400000|2025-04-01 20:30:00|38477.6|38437.6|38472.4|38432.4|38477.6|38437.6|38465.2|38425.2|0
1743539700000|2025-04-01 20:35:00|38473.7|38433.7|38467.8|38427.8|38477.6|38437.6|38467.8|38427.8|0
1743540000000|2025-04-01 20:40:00|38466.5|38426.5|38471.1|38431.1|38472.4|38432.4|38463.9|38423.9|0
1743540300000|2025-04-01 20:45:00|38471|38431|38489.3|38449.3|38526.3|38486.3|38469.1|38429.1|0
1743540600000|2025-04-01 20:50:00|38489.2|38449.2|38503.6|38463.6|38513.3|38473.3|38480.8|38440.8|0
1743540900000|2025-04-01 20:55:00|38503.5|38463.5|38493.8|38453.8|38503.6|38463.6|38486.7|38446.7|0
1743541200000|2025-04-01 21:00:00|38493.9|38453.9|38495.8|38455.8|38496.4|38456.4|38490.6|38450.6|0
1743541500000|2025-04-01 21:05:00|38497.1|38457.1|38498.1|38458.1|38499.4|38459.4|38496.1|38456.1|0
1743541800000|2025-04-01 21:10:00|38498|38458|38498.7|38458.7|38499.3|38459.3|38496.1|38456.1|0
1743542100000|2025-04-01 21:15:00|38498.1|38458.1|38501.3|38461.3|38502|38462|38498.1|38458.1|0
1743542400000|2025-04-01 21:20:00|38502.6|38462.6|38501.9|38461.9|38508.5|38468.5|38501.9|38461.9|0
1743542700000|2025-04-01 21:25:00|38502|38462|38502.9|38462.9|38503.2|38463.2|38501.6|38461.6|0
1743543000000|2025-04-01 21:30:00|38502.3|38462.3|38500.3|38460.3|38502.9|38462.9|38499.7|38459.7|0
1743543300000|2025-04-01 21:35:00|38499.7|38459.7|38500.3|38460.3|38500.3|38460.3|38499.7|38459.7|0
1743543600000|2025-04-01 21:40:00|38500.4|38460.4|38502.3|38462.3|38502.3|38462.3|38499|38459|0
1743543900000|2025-04-01 21:45:00|38501.6|38461.6|38503.6|38463.6|38508.1|38468.1|38501.6|38461.6|0
1743544200000|2025-04-01 21:50:00|38504.2|38464.2|38506.8|38466.8|38508.8|38468.8|38504.2|38464.2|0
1743544500000|2025-04-01 21:55:00|38506.9|38466.9|38503.6|38463.6|38510.1|38470.1|38499|38459|0
1743544800000|2025-04-01 22:00:00|38503.4|38463.4|38514.6|38474.6|38519.2|38479.2|38495.8|38455.8|0
1743545100000|2025-04-01 22:05:00|38514.7|38474.7|38532.4|38492.4|38540.6|38500.6|38514.7|38474.7|0
1743545400000|2025-04-01 22:10:00|38538.7|38498.7|38559.8|38519.8|38603.6|38563.6|38538.7|38498.7|0
1743545700000|2025-04-01 22:15:00|38559.1|38519.1|38578.6|38538.6|38586.4|38546.4|38551.3|38511.3|0
1743546000000|2025-04-01 22:20:00|38576.7|38536.7|38581.2|38541.2|38581.9|38541.9|38566.9|38526.9|0
1743546300000|2025-04-01 22:25:00|38580.6|38540.6|38574.1|38534.1|38590.3|38550.3|38572.2|38532.2|0
1743546600000|2025-04-01 22:30:00|38573.4|38533.4|38548.8|38508.8|38578.6|38538.6|38541|38501|0
1743546900000|2025-04-01 22:35:00|38548.7|38508.7|38561.7|38521.7|38569.5|38529.5|38539.7|38499.7|0
1743547200000|2025-04-01 22:40:00|38561.8|38521.8|38556.6|38516.6|38566.9|38526.9|38555.3|38515.3|0
1743547500000|2025-04-01 22:45:00|38557.8|38517.8|38554.6|38514.6|38561.7|38521.7|38554.6|38514.6|0
1743547800000|2025-04-01 22:50:00|38555.3|38515.3|38548.1|38508.1|38560.4|38520.4|38546.8|38506.8|0
1743548100000|2025-04-01 22:55:00|38547.5|38507.5|38549.4|38509.4|38553.3|38513.3|38542.3|38502.3|0
1743548400000|2025-04-01 23:00:00|38548.8|38508.8|38542.3|38502.3|38550.7|38510.7|38535.1|38495.1|0
1743548700000|2025-04-01 23:05:00|38543.5|38503.5|38539|38499|38546.8|38506.8|38537.7|38497.7|0
1743549000000|2025-04-01 23:10:00|38539.7|38499.7|38544.8|38504.8|38546.8|38506.8|38536.4|38496.4|0
1743549300000|2025-04-01 23:15:00|38544.9|38504.9|38552|38512|38556.6|38516.6|38544.9|38504.9|0
1743549600000|2025-04-01 23:20:00|38552.6|38512.6|38556.6|38516.6|38561.7|38521.7|38552.6|38512.6|0
1743549900000|2025-04-01 23:25:00|38557.8|38517.8|38563.7|38523.7|38565|38525|38549.4|38509.4|0
1743550200000|2025-04-01 23:30:00|38564.3|38524.3|38568.9|38528.9|38571.5|38531.5|38560.4|38520.4|0
1743550500000|2025-04-01 23:35:00|38568.2|38528.2|38559.1|38519.1|38568.2|38528.2|38557.8|38517.8|0
1743550800000|2025-04-01 23:40:00|38557.8|38517.8|38560.4|38520.4|38560.4|38520.4|38554.6|38514.6|0
1743551100000|2025-04-01 23:45:00|38560.3|38520.3|38553.3|38513.3|38563|38523|38552|38512|0
1743551400000|2025-04-01 23:50:00|38553.2|38513.2|38557.8|38517.8|38560.4|38520.4|38544.8|38504.8|0
1743551700000|2025-04-01 23:55:00|38556.6|38516.6|38547.4|38507.4|38557.8|38517.8|38545.5|38505.5|0
1743552000000|2025-04-02 00:00:00|38547.5|38507.5|38518|38478|38550.1|38510.1|38503.7|38463.7|0
1743552300000|2025-04-02 00:05:00|38517.3|38477.3|38505.7|38465.7|38525.8|38485.8|38497.2|38457.2|0
1743552600000|2025-04-02 00:10:00|38505.6|38465.6|38499.8|38459.8|38508.3|38468.3|38490.1|38450.1|0
1743552900000|2025-04-02 00:15:00|38499.7|38459.7|38498.1|38458.1|38517.5|38477.5|38479.2|38439.2|0
1743553200000|2025-04-02 00:20:00|38498.2|38458.2|38459.6|38419.6|38498.2|38458.2|38446.9|38406.9|0
1743553500000|2025-04-02 00:25:00|38459.7|38419.7|38465.7|38425.7|38472.2|38432.2|38440.1|38400.1|0
1743553800000|2025-04-02 00:30:00|38465.6|38425.6|38472.4|38432.4|38472.5|38432.5|38446.6|38406.6|0
1743554100000|2025-04-02 00:35:00|38472.5|38432.5|38466|38426|38472.5|38432.5|38446.9|38406.9|0
1743554400000|2025-04-02 00:40:00|38466.1|38426.1|38472.5|38432.5|38472.7|38432.7|38450|38410|0
1743554700000|2025-04-02 00:45:00|38466.2|38426.2|38472.3|38432.3|38479|38439|38459.6|38419.6|0
1743555000000|2025-04-02 00:50:00|38472.2|38432.2|38459.4|38419.4|38472.4|38432.4|38459.3|38419.3|0
1743555300000|2025-04-02 00:55:00|38459.3|38419.3|38453.1|38413.1|38459.4|38419.4|38443.5|38403.5|0
1743555600000|2025-04-02 01:00:00|38453|38413|38453|38413|38456.2|38416.2|38440.2|38400.2|0
1743555900000|2025-04-02 01:05:00|38452.9|38412.9|38459.3|38419.3|38472.2|38432.2|38452.9|38412.9|0
1743556200000|2025-04-02 01:10:00|38459.4|38419.4|38472.2|38432.2|38472.2|38432.2|38459.3|38419.3|0
1743556500000|2025-04-02 01:15:00|38472.1|38432.1|38478.7|38438.7|38478.7|38438.7|38468.8|38428.8|0
1743556800000|2025-04-02 01:20:00|38478.6|38438.6|38478.5|38438.5|38478.8|38438.8|38469|38429|0
1743557100000|2025-04-02 01:25:00|38472.2|38432.2|38472|38432|38481.7|38441.7|38472|38432|0
1743557400000|2025-04-02 01:30:00|38468.8|38428.8|38478.4|38438.4|38478.5|38438.5|38459.2|38419.2|0
1743557700000|2025-04-02 01:35:00|38478.5|38438.5|38478.4|38438.4|38491.4|38451.4|38478.4|38438.4|0
1743558000000|2025-04-02 01:40:00|38478.3|38438.3|38485|38445|38491.3|38451.3|38472|38432|0
1743558300000|2025-04-02 01:45:00|38485.1|38445.1|38472.3|38432.3|38485.1|38445.1|38465.9|38425.9|0
1743558600000|2025-04-02 01:50:00|38469.1|38429.1|38498|38458|38501.1|38461.1|38469.1|38429.1|0
1743558900000|2025-04-02 01:55:00|38497.9|38457.9|38491.4|38451.4|38497.9|38457.9|38485.2|38445.2|0
1743559200000|2025-04-02 02:00:00|38491.6|38451.6|38478.4|38438.4|38497.9|38457.9|38478.4|38438.4|0
1743559500000|2025-04-02 02:05:00|38475.2|38435.2|38478.4|38438.4|38484.9|38444.9|38472|38432|0
1743559800000|2025-04-02 02:10:00|38478.3|38438.3|38484.6|38444.6|38484.7|38444.7|38478.3|38438.3|0
1743560100000|2025-04-02 02:15:00|38484.5|38444.5|38487.7|38447.7|38490.9|38450.9|38484.5|38444.5|0
1743560400000|2025-04-02 02:20:00|38490.8|38450.8|38497.2|38457.2|38497.2|38457.2|38484.5|38444.5|0
1743560700000|2025-04-02 02:25:00|38497.3|38457.3|38516.5|38476.5|38522.7|38482.7|38497.3|38457.3|0
1743561000000|2025-04-02 02:30:00|38516.6|38476.6|38510.2|38470.2|38516.6|38476.6|38503.7|38463.7|0
1743561300000|2025-04-02 02:35:00|38510.3|38470.3|38497.3|38457.3|38516.6|38476.6|38497.2|38457.2|0
1743561600000|2025-04-02 02:40:00|38497.4|38457.4|38491|38451|38503.7|38463.7|38490.9|38450.9|0
1743561900000|2025-04-02 02:45:00|38491.7|38451.7|38491.7|38451.7|38504.4|38464.4|38491.6|38451.6|0
1743562200000|2025-04-02 02:50:00|38491.6|38451.6|38491.8|38451.8|38498.1|38458.1|38491.6|38451.6|0
1743562500000|2025-04-02 02:55:00|38491.7|38451.7|38491.8|38451.8|38491.8|38451.8|38491.7|38451.7|0
1743562800000|2025-04-02 03:00:00|38491|38451|38491.3|38451.3|38491.4|38451.4|38491|38451|0
1743563100000|2025-04-02 03:05:00|38491.2|38451.2|38484.9|38444.9|38491.3|38451.3|38484.8|38444.8|0
1743563400000|2025-04-02 03:10:00|38484.8|38444.8|38487.9|38447.9|38491.2|38451.2|38484.8|38444.8|0
1743563700000|2025-04-02 03:15:00|38491|38451|38478.4|38438.4|38491.1|38451.1|38478.4|38438.4|0
1743564000000|2025-04-02 03:20:00|38478.5|38438.5|38484.7|38444.7|38491.1|38451.1|38478.4|38438.4|0
1743564300000|2025-04-02 03:25:00|38484.8|38444.8|38484.8|38444.8|38484.8|38444.8|38484.7|38444.7|0
1743564600000|2025-04-02 03:30:00|38484.7|38444.7|38478.4|38438.4|38484.8|38444.8|38472|38432|0
1743564900000|2025-04-02 03:35:00|38475.3|38435.3|38459.3|38419.3|38478.4|38438.4|38459.3|38419.3|0
1743565200000|2025-04-02 03:40:00|38462.5|38422.5|38462.4|38422.4|38472|38432|38459.3|38419.3|0
1743565500000|2025-04-02 03:45:00|38459.3|38419.3|38472|38432|38472|38432|38459.1|38419.1|0
1743565800000|2025-04-02 03:50:00|38475.2|38435.2|38484.5|38444.5|38484.6|38444.6|38475.1|38435.1|0
1743566100000|2025-04-02 03:55:00|38481.4|38441.4|38484.4|38444.4|38484.5|38444.5|38478.2|38438.2|0
1743566400000|2025-04-02 04:00:00|38484.3|38444.3|38484.5|38444.5|38487.7|38447.7|38478.1|38438.1|0
1743566700000|2025-04-02 04:05:00|38487.7|38447.7|38478.1|38438.1|38487.7|38447.7|38475|38435|0
1743567000000|2025-04-02 04:10:00|38478.2|38438.2|38478|38438|38478.2|38438.2|38471.7|38431.7|0
1743567300000|2025-04-02 04:15:00|38478.1|38438.1|38487.6|38447.6|38487.6|38447.6|38471.7|38431.7|0
1743567600000|2025-04-02 04:20:00|38487.3|38447.3|38471.5|38431.5|38487.3|38447.3|38471.4|38431.4|0
1743567900000|2025-04-02 04:25:00|38465.2|38425.2|38471.5|38431.5|38477.8|38437.8|38465.1|38425.1|0
1743568200000|2025-04-02 04:30:00|38471.4|38431.4|38478|38438|38478|38438|38465.1|38425.1|0
1743568500000|2025-04-02 04:35:00|38477.9|38437.9|38471.8|38431.8|38477.9|38437.9|38465.4|38425.4|0
1743568800000|2025-04-02 04:40:00|38471.9|38431.9|38478.3|38438.3|38484.6|38444.6|38471.9|38431.9|0
1743569100000|2025-04-02 04:45:00|38478.4|38438.4|38471.9|38431.9|38478.5|38438.5|38465.6|38425.6|0
1743569400000|2025-04-02 04:50:00|38465.6|38425.6|38472|38432|38472.1|38432.1|38465.6|38425.6|0
1743569700000|2025-04-02 04:55:00|38471.9|38431.9|38480.6|38440.6|38483.8|38443.8|38468.8|38428.8|0
1743570000000|2025-04-02 05:00:00|38485.6|38445.6|38479|38439|38485.6|38445.6|38472.7|38432.7|0
1743570300000|2025-04-02 05:05:00|38478.9|38438.9|38466.1|38426.1|38479|38439|38466.1|38426.1|0
1743570600000|2025-04-02 05:10:00|38466.2|38426.2|38466.2|38426.2|38472.6|38432.6|38466.2|38426.2|0
1743570900000|2025-04-02 05:15:00|38458.1|38418.1|38477.1|38437.1|38477.1|38437.1|38458.1|38418.1|0
1743571200000|2025-04-02 05:20:00|38477.2|38437.2|38483.3|38443.3|38483.5|38443.5|38470.7|38430.7|0
1743571500000|2025-04-02 05:25:00|38480.1|38440.1|38488.7|38448.7|38489.6|38449.6|38476.2|38436.2|0
1743571800000|2025-04-02 05:30:00|38488.8|38448.8|38495.4|38455.4|38495.4|38455.4|38488.8|38448.8|0
1743572100000|2025-04-02 05:35:00|38495.5|38455.5|38489.2|38449.2|38495.5|38455.5|38486|38446|0
1743572400000|2025-04-02 05:40:00|38489.1|38449.1|38495.5|38455.5|38501.8|38461.8|38482.8|38442.8|0
1743572700000|2025-04-02 05:45:00|38495.4|38455.4|38483.4|38443.4|38495.4|38455.4|38483.4|38443.4|0
1743573000000|2025-04-02 05:50:00|38483.5|38443.5|38470.7|38430.7|38489.7|38449.7|38458.1|38418.1|0
1743573300000|2025-04-02 05:55:00|38473.8|38433.8|38457.8|38417.8|38477|38437|38444.9|38404.9|0
1743573600000|2025-04-02 06:00:00|38416.8|38401.8|38414.3|38399.3|38439.3|38424.3|38399.3|38384.3|19
1743573900000|2025-04-02 06:05:00|38416.8|38401.8|38439.3|38424.3|38441.8|38426.8|38411.8|38396.8|34
1743574200000|2025-04-02 06:10:00|38436.8|38421.8|38404.3|38389.3|38436.8|38421.8|38401.8|38386.8|29
1743574500000|2025-04-02 06:15:00|38401.8|38386.8|38431.8|38416.8|38451.8|38436.8|38396.8|38381.8|13
1743574800000|2025-04-02 06:20:00|38434.3|38419.3|38429.3|38414.3|38439.3|38424.3|38409.3|38394.3|18
1743575100000|2025-04-02 06:25:00|38426.8|38411.8|38419.3|38404.3|38429.3|38414.3|38396.8|38381.8|7
1743575400000|2025-04-02 06:30:00|38416.8|38401.8|38369.3|38354.3|38416.8|38401.8|38364.3|38349.3|44
1743575700000|2025-04-02 06:35:00|38366.8|38351.8|38394.3|38379.3|38404.3|38389.3|38364.3|38349.3|9
1743576000000|2025-04-02 06:40:00|38396.8|38381.8|38409.3|38394.3|38416.8|38401.8|38386.8|38371.8|12
1743576300000|2025-04-02 06:45:00|38406.8|38391.8|38389.3|38374.3|38419.3|38404.3|38389.3|38374.3|8
1743576600000|2025-04-02 06:50:00|38386.8|38371.8|38409.3|38394.3|38409.3|38394.3|38381.8|38366.8|4
1743576900000|2025-04-02 06:55:00|38406.8|38391.8|38366.8|38351.8|38409.3|38394.3|38361.8|38346.8|25
1743577200000|2025-04-02 07:00:00|38376.8|38361.8|38464.3|38449.3|38546.8|38531.8|38361.8|38346.8|574
1743577500000|2025-04-02 07:05:00|38466.8|38451.8|38394.3|38379.3|38466.8|38451.8|38349.3|38334.3|253
1743577800000|2025-04-02 07:10:00|38399.3|38384.3|38319.3|38304.3|38404.3|38389.3|38286.8|38271.8|193
1743578100000|2025-04-02 07:15:00|38321.8|38306.8|38346.8|38331.8|38364.3|38349.3|38266.8|38251.8|196
1743578400000|2025-04-02 07:20:00|38344.3|38329.3|38301.8|38286.8|38361.8|38346.8|38299.3|38284.3|94
1743578700000|2025-04-02 07:25:00|38304.3|38289.3|38244.3|38229.3|38321.8|38306.8|38231.8|38216.8|182
1743579000000|2025-04-02 07:30:00|38246.8|38231.8|38274.3|38259.3|38286.8|38271.8|38221.8|38206.8|219
1743579300000|2025-04-02 07:35:00|38276.8|38261.8|38259.3|38244.3|38286.8|38271.8|38224.3|38209.3|145
1743579600000|2025-04-02 07:40:00|38269.3|38254.3|38229.3|38214.3|38274.3|38259.3|38221.8|38206.8|117
1743579900000|2025-04-02 07:45:00|38231.8|38216.8|38231.8|38216.8|38281.8|38266.8|38221.8|38206.8|116
1743580200000|2025-04-02 07:50:00|38229.3|38214.3|38211.8|38196.8|38261.8|38246.8|38191.8|38176.8|144
1743580500000|2025-04-02 07:55:00|38214.3|38199.3|38229.3|38214.3|38261.8|38246.8|38196.8|38181.8|74
1743580800000|2025-04-02 08:00:00|38234.3|38219.3|38136.8|38121.8|38234.3|38219.3|38121.8|38106.8|294
1743581100000|2025-04-02 08:05:00|38134.3|38119.3|38101.8|38086.8|38139.3|38124.3|38051.8|38036.8|240
1743581400000|2025-04-02 08:10:00|38099.3|38084.3|38109.3|38094.3|38136.8|38121.8|38066.8|38051.8|172
1743581700000|2025-04-02 08:15:00|38106.8|38091.8|38111.8|38096.8|38139.3|38124.3|38096.8|38081.8|155
1743582000000|2025-04-02 08:20:00|38109.3|38094.3|38074.3|38059.3|38156.8|38141.8|38069.3|38054.3|83
1743582300000|2025-04-02 08:25:00|38076.8|38061.8|38144.3|38129.3|38166.8|38151.8|38074.3|38059.3|103
1743582600000|2025-04-02 08:30:00|38146.8|38131.8|38201.8|38186.8|38231.8|38216.8|38131.8|38116.8|77
1743582900000|2025-04-02 08:35:00|38199.3|38184.3|38186.8|38171.8|38211.8|38196.8|38164.3|38149.3|47
1743583200000|2025-04-02 08:40:00|38184.3|38169.3|38199.3|38184.3|38231.8|38216.8|38181.8|38166.8|49
1743583500000|2025-04-02 08:45:00|38196.8|38181.8|38249.3|38234.3|38261.8|38246.8|38196.8|38181.8|79
1743583800000|2025-04-02 08:50:00|38246.8|38231.8|38221.8|38206.8|38254.3|38239.3|38209.3|38194.3|59
1743584100000|2025-04-02 08:55:00|38224.3|38209.3|38209.3|38194.3|38231.8|38216.8|38191.8|38176.8|50
1743584400000|2025-04-02 09:00:00|38206.8|38191.8|38236.8|38221.8|38246.8|38231.8|38184.3|38169.3|74
1743584700000|2025-04-02 09:05:00|38234.3|38219.3|38264.3|38249.3|38276.8|38261.8|38216.8|38201.8|76
1743585000000|2025-04-02 09:10:00|38266.8|38251.8|38274.3|38259.3|38306.8|38291.8|38261.8|38246.8|94
1743585300000|2025-04-02 09:15:00|38271.8|38256.8|38261.8|38246.8|38271.8|38256.8|38226.8|38211.8|56
1743585600000|2025-04-02 09:20:00|38264.3|38249.3|38296.8|38281.8|38299.3|38284.3|38256.8|38241.8|54
1743585900000|2025-04-02 09:25:00|38291.8|38276.8|38304.3|38289.3|38309.3|38294.3|38281.8|38266.8|52
1743586200000|2025-04-02 09:30:00|38306.8|38291.8|38329.3|38314.3|38336.8|38321.8|38296.8|38281.8|74
1743586500000|2025-04-02 09:35:00|38326.8|38311.8|38314.3|38299.3|38341.8|38326.8|38311.8|38296.8|68
1743586800000|2025-04-02 09:40:00|38316.8|38301.8|38316.8|38301.8|38336.8|38321.8|38299.3|38284.3|63
1743587100000|2025-04-02 09:45:00|38314.3|38299.3|38289.3|38274.3|38321.8|38306.8|38279.3|38264.3|62
1743587400000|2025-04-02 09:50:00|38291.8|38276.8|38316.8|38301.8|38326.8|38311.8|38281.8|38266.8|49
1743587700000|2025-04-02 09:55:00|38314.3|38299.3|38281.8|38266.8|38326.8|38311.8|38274.3|38259.3|57
1743588000000|2025-04-02 10:00:00|38284.3|38269.3|38206.8|38191.8|38301.8|38286.8|38191.8|38176.8|191
1743588300000|2025-04-02 10:05:00|38209.3|38194.3|38234.3|38219.3|38251.8|38236.8|38204.3|38189.3|67
1743588600000|2025-04-02 10:10:00|38236.8|38221.8|38239.3|38224.3|38246.8|38231.8|38201.8|38186.8|141
1743588900000|2025-04-02 10:15:00|38241.8|38226.8|38259.3|38244.3|38264.3|38249.3|38216.8|38201.8|547
1743589200000|2025-04-02 10:20:00|38261.8|38246.8|38229.3|38214.3|38269.3|38254.3|38224.3|38209.3|40
1743589500000|2025-04-02 10:25:00|38226.8|38211.8|38236.8|38221.8|38259.3|38244.3|38206.8|38191.8|181
1743589800000|2025-04-02 10:30:00|38234.3|38219.3|38224.3|38209.3|38251.8|38236.8|38216.8|38201.8|35
1743590100000|2025-04-02 10:35:00|38226.8|38211.8|38176.8|38161.8|38231.8|38216.8|38169.3|38154.3|64
1743590400000|2025-04-02 10:40:00|38174.3|38159.3|38176.8|38161.8|38186.8|38171.8|38154.3|38139.3|54
1743590700000|2025-04-02 10:45:00|38179.3|38164.3|38219.3|38204.3|38229.3|38214.3|38179.3|38164.3|43
1743591000000|2025-04-02 10:50:00|38221.8|38206.8|38194.3|38179.3|38224.3|38209.3|38174.3|38159.3|24
1743591300000|2025-04-02 10:55:00|38191.8|38176.8|38166.8|38151.8|38196.8|38181.8|38161.8|38146.8|82
1743591600000|2025-04-02 11:00:00|38174.3|38159.3|38164.3|38149.3|38179.3|38164.3|38154.3|38139.3|50
1743591900000|2025-04-02 11:05:00|38166.8|38151.8|38199.3|38184.3|38204.3|38189.3|38164.3|38149.3|27
1743592200000|2025-04-02 11:10:00|38196.8|38181.8|38204.3|38189.3|38214.3|38199.3|38186.8|38171.8|17
1743592500000|2025-04-02 11:15:00|38206.8|38191.8|38219.3|38204.3|38224.3|38209.3|38194.3|38179.3|22
1743592800000|2025-04-02 11:20:00|38221.8|38206.8|38191.8|38176.8|38221.8|38206.8|38189.3|38174.3|72
1743593100000|2025-04-02 11:25:00|38189.3|38174.3|38161.8|38146.8|38201.8|38186.8|38159.3|38144.3|64
1743593400000|2025-04-02 11:30:00|38159.3|38144.3|38151.8|38136.8|38184.3|38169.3|38141.8|38126.8|64
1743593700000|2025-04-02 11:35:00|38156.8|38141.8|38089.3|38074.3|38156.8|38141.8|38086.8|38071.8|90
1743594000000|2025-04-02 11:40:00|38086.8|38071.8|38129.3|38114.3|38134.3|38119.3|38079.3|38064.3|128
1743594300000|2025-04-02 11:45:00|38126.8|38111.8|38156.8|38141.8|38166.8|38151.8|38126.8|38111.8|66
1743594600000|2025-04-02 11:50:00|38154.3|38139.3|38161.8|38146.8|38171.8|38156.8|38136.8|38121.8|61
1743594900000|2025-04-02 11:55:00|38159.3|38144.3|38144.3|38129.3|38169.3|38154.3|38136.8|38121.8|27
1743595200000|2025-04-02 12:00:00|38146.8|38131.8|38116.8|38101.8|38164.3|38149.3|38111.8|38096.8|61
1743595500000|2025-04-02 12:05:00|38119.3|38104.3|38079.3|38064.3|38119.3|38104.3|38071.8|38056.8|1075
1743595800000|2025-04-02 12:10:00|38076.8|38061.8|38091.8|38076.8|38096.8|38081.8|38069.3|38054.3|66
1743596100000|2025-04-02 12:15:00|38094.3|38079.3|38086.8|38071.8|38109.3|38094.3|38079.3|38064.3|102
1743596400000|2025-04-02 12:20:00|38084.3|38069.3|38064.3|38049.3|38089.3|38074.3|38056.8|38041.8|109
1743596700000|2025-04-02 12:25:00|38066.8|38051.8|38041.8|38026.8|38071.8|38056.8|38029.3|38014.3|100
1743597000000|2025-04-02 12:30:00|38044.3|38029.3|38056.8|38041.8|38061.8|38046.8|38029.3|38014.3|79
1743597300000|2025-04-02 12:35:00|38059.3|38044.3|38074.3|38059.3|38076.8|38061.8|38036.8|38021.8|70
1743597600000|2025-04-02 12:40:00|38071.8|38056.8|38089.3|38074.3|38091.8|38076.8|38059.3|38044.3|64
1743597900000|2025-04-02 12:45:00|38091.8|38076.8|38114.3|38099.3|38131.8|38116.8|38091.8|38076.8|81
1743598200000|2025-04-02 12:50:00|38111.8|38096.8|38111.8|38096.8|38116.8|38101.8|38084.3|38069.3|94
1743598500000|2025-04-02 12:55:00|38109.3|38094.3|38121.8|38106.8|38126.8|38111.8|38096.8|38081.8|34
1743598800000|2025-04-02 13:00:00|38124.3|38109.3|38119.3|38104.3|38131.8|38116.8|38096.8|38081.8|139
1743599100000|2025-04-02 13:05:00|38116.8|38101.8|38131.8|38116.8|38154.3|38139.3|38116.8|38101.8|47
1743599400000|2025-04-02 13:10:00|38134.3|38119.3|38114.3|38099.3|38136.8|38121.8|38104.3|38089.3|120
1743599700000|2025-04-02 13:15:00|38116.8|38101.8|38111.8|38096.8|38116.8|38101.8|38086.8|38071.8|89
1743600000000|2025-04-02 13:20:00|38114.3|38099.3|38119.3|38104.3|38131.8|38116.8|38106.8|38091.8|55
1743600300000|2025-04-02 13:25:00|38116.8|38101.8|38124.3|38109.3|38136.8|38121.8|38101.8|38086.8|46
1743600600000|2025-04-02 13:30:00|38131.8|38116.8|38191.8|38176.8|38209.3|38194.3|38104.3|38089.3|139
1743600900000|2025-04-02 13:35:00|38189.3|38174.3|38216.8|38201.8|38236.8|38221.8|38184.3|38169.3|170
1743601200000|2025-04-02 13:40:00|38219.3|38204.3|38216.8|38201.8|38224.3|38209.3|38179.3|38164.3|119
1743601500000|2025-04-02 13:45:00|38219.3|38204.3|38216.8|38201.8|38221.8|38206.8|38164.3|38149.3|97
1743601800000|2025-04-02 13:50:00|38219.3|38204.3|38164.3|38149.3|38244.3|38229.3|38164.3|38149.3|118
1743602100000|2025-04-02 13:55:00|38161.8|38146.8|38174.3|38159.3|38181.8|38166.8|38134.3|38119.3|84
1743602400000|2025-04-02 14:00:00|38169.3|38154.3|38236.8|38221.8|38236.8|38221.8|38164.3|38149.3|105
1743602700000|2025-04-02 14:05:00|38241.8|38226.8|38249.3|38234.3|38266.8|38251.8|38234.3|38219.3|92
1743603000000|2025-04-02 14:10:00|38251.8|38236.8|38241.8|38226.8|38254.3|38239.3|38199.3|38184.3|88
1743603300000|2025-04-02 14:15:00|38244.3|38229.3|38249.3|38234.3|38259.3|38244.3|38219.3|38204.3|67
1743603600000|2025-04-02 14:20:00|38251.8|38236.8|38221.8|38206.8|38251.8|38236.8|38211.8|38196.8|158
1743603900000|2025-04-02 14:25:00|38224.3|38209.3|38231.8|38216.8|38231.8|38216.8|38194.3|38179.3|68
1743604200000|2025-04-02 14:30:00|38229.3|38214.3|38254.3|38239.3|38274.3|38259.3|38226.8|38211.8|125
1743604500000|2025-04-02 14:35:00|38251.8|38236.8|38309.3|38294.3|38316.8|38301.8|38244.3|38229.3|201
1743604800000|2025-04-02 14:40:00|38306.8|38291.8|38311.8|38296.8|38346.8|38331.8|38291.8|38276.8|139
1743605100000|2025-04-02 14:45:00|38314.3|38299.3|38319.3|38304.3|38331.8|38316.8|38296.8|38281.8|98
1743605400000|2025-04-02 14:50:00|38316.8|38301.8|38291.8|38276.8|38324.3|38309.3|38286.8|38271.8|70
1743605700000|2025-04-02 14:55:00|38289.3|38274.3|38336.8|38321.8|38356.8|38341.8|38289.3|38274.3|260
1743606000000|2025-04-02 15:00:00|38331.8|38316.8|38351.8|38336.8|38354.3|38339.3|38306.8|38291.8|116
1743606300000|2025-04-02 15:05:00|38349.3|38334.3|38344.3|38329.3|38351.8|38336.8|38334.3|38319.3|75
1743606600000|2025-04-02 15:10:00|38341.8|38326.8|38301.8|38286.8|38351.8|38336.8|38296.8|38281.8|158
1743606900000|2025-04-02 15:15:00|38306.8|38291.8|38346.8|38331.8|38346.8|38331.8|38301.8|38286.8|149
1743607200000|2025-04-02 15:20:00|38344.3|38329.3|38371.8|38356.8|38381.8|38366.8|38344.3|38329.3|250
1743607500000|2025-04-02 15:25:00|38369.3|38354.3|38379.3|38364.3|38386.8|38371.8|38366.8|38351.8|252
1743607800000|2025-04-02 15:30:00|38376.8|38361.8|38436.8|38421.8|38451.8|38436.8|38376.8|38361.8|395
1743608100000|2025-04-02 15:35:00|38431.8|38416.8|38416.8|38401.8|38441.8|38426.8|38414.3|38399.3|288
1743608400000|2025-04-02 15:40:00|38419.3|38404.3|38381.8|38366.8|38419.3|38404.3|38379.3|38364.3|74
1743608700000|2025-04-02 15:45:00|38384.3|38369.3|38351.8|38336.8|38389.3|38374.3|38341.8|38326.8|64
1743609000000|2025-04-02 15:50:00|38354.3|38334.3|38354.3|38329.3|38359.3|38339.3|38324.3|38304.3|31
1743609300000|2025-04-02 15:55:00|38349.3|38324.3|38369.3|38344.3|38389.3|38364.3|38349.3|38324.3|42
1743609600000|2025-04-02 16:00:00|38364.3|38339.3|38369.3|38349.3|38384.3|38359.3|38354.3|38334.3|19
1743609900000|2025-04-02 16:05:00|38374.3|38354.3|38399.3|38374.3|38399.3|38379.3|38369.3|38349.3|34
1743610200000|2025-04-02 16:10:00|38394.3|38379.3|38434.3|38414.3|38434.3|38414.3|38394.3|38369.3|26
1743610500000|2025-04-02 16:15:00|38429.3|38409.3|38434.3|38409.3|38449.3|38429.3|38424.3|38399.3|40
1743610800000|2025-04-02 16:20:00|38429.3|38414.3|38444.3|38419.3|38449.3|38429.3|38419.3|38394.3|53
1743611100000|2025-04-02 16:25:00|38439.3|38414.3|38449.3|38424.3|38454.3|38434.3|38424.3|38404.3|26
1743611400000|2025-04-02 16:30:00|38454.3|38429.3|38454.3|38434.3|38464.3|38439.3|38444.3|38419.3|35
1743611700000|2025-04-02 16:35:00|38459.3|38429.3|38434.3|38414.3|38459.3|38434.3|38414.3|38394.3|21
1743612000000|2025-04-02 16:40:00|38439.3|38409.3|38449.3|38424.3|38449.3|38424.3|38419.3|38399.3|19
1743612300000|2025-04-02 16:45:00|38444.3|38419.3|38489.3|38469.3|38489.3|38469.3|38429.3|38409.3|73
1743612600000|2025-04-02 16:50:00|38484.3|38464.3|38479.3|38459.3|38504.3|38484.3|38464.3|38444.3|52
1743612900000|2025-04-02 16:55:00|38474.3|38454.3|38474.3|38449.3|38494.3|38469.3|38459.3|38434.3|24
1743613200000|2025-04-02 17:00:00|38479.3|38454.3|38499.3|38474.3|38499.3|38479.3|38479.3|38449.3|16
1743613500000|2025-04-02 17:05:00|38494.3|38479.3|38519.3|38499.3|38519.3|38499.3|38489.3|38469.3|97
1743613800000|2025-04-02 17:10:00|38524.3|38504.3|38529.3|38509.3|38554.3|38534.3|38524.3|38504.3|58
1743614100000|2025-04-02 17:15:00|38534.3|38504.3|38519.3|38494.3|38534.3|38509.3|38514.3|38494.3|31
1743614400000|2025-04-02 17:20:00|38514.3|38489.3|38504.3|38484.3|38519.3|38494.3|38494.3|38469.3|43
1743614700000|2025-04-02 17:25:00|38509.3|38479.3|38484.3|38459.3|38509.3|38484.3|38484.3|38459.3|17
1743615000000|2025-04-02 17:30:00|38479.3|38454.3|38459.3|38434.3|38484.3|38454.3|38449.3|38424.3|17
1743615300000|2025-04-02 17:35:00|38454.3|38429.3|38449.3|38424.3|38454.3|38434.3|38424.3|38404.3|31
1743615600000|2025-04-02 17:40:00|38444.3|38429.3|38429.3|38404.3|38459.3|38434.3|38409.3|38384.3|34
1743615900000|2025-04-02 17:45:00|38424.3|38399.3|38399.3|38374.3|38429.3|38404.3|38384.3|38359.3|13
1743616200000|2025-04-02 17:50:00|38394.3|38369.3|38394.3|38374.3|38399.3|38379.3|38374.3|38349.3|18
1743616500000|2025-04-02 17:55:00|38399.3|38379.3|38424.3|38399.3|38424.3|38399.3|38399.3|38374.3|27
1743616800000|2025-04-02 18:00:00|38419.3|38394.3|38409.3|38384.3|38444.3|38419.3|38404.3|38379.3|30
1743617100000|2025-04-02 18:05:00|38404.3|38379.3|38374.3|38354.3|38409.3|38379.3|38374.3|38349.3|20
1743617400000|2025-04-02 18:10:00|38379.3|38359.3|38389.3|38364.3|38404.3|38379.3|38364.3|38344.3|31
1743617700000|2025-04-02 18:15:00|38384.3|38359.3|38364.3|38339.3|38394.3|38374.3|38359.3|38334.3|30
1743618000000|2025-04-02 18:20:00|38359.3|38344.3|38339.3|38319.3|38379.3|38354.3|38339.3|38314.3|16
1743618300000|2025-04-02 18:25:00|38344.3|38314.3|38309.3|38294.3|38354.3|38334.3|38309.3|38284.3|20
1743618600000|2025-04-02 18:30:00|38306.8|38291.8|38349.3|38334.3|38349.3|38334.3|38301.8|38286.8|20
1743618900000|2025-04-02 18:35:00|38346.8|38331.8|38394.3|38379.3|38394.3|38379.3|38339.3|38324.3|30
1743619200000|2025-04-02 18:40:00|38391.8|38376.8|38406.8|38391.8|38429.3|38414.3|38391.8|38376.8|37
1743619500000|2025-04-02 18:45:00|38404.3|38389.3|38404.3|38389.3|38414.3|38399.3|38384.3|38369.3|20
1743619800000|2025-04-02 18:50:00|38401.8|38386.8|38384.3|38369.3|38404.3|38389.3|38366.8|38351.8|26
1743620100000|2025-04-02 18:55:00|38381.8|38366.8|38326.8|38311.8|38381.8|38366.8|38326.8|38311.8|20
1743620400000|2025-04-02 19:00:00|38329.3|38314.3|38384.3|38369.3|38389.3|38374.3|38329.3|38314.3|25
1743620700000|2025-04-02 19:05:00|38386.8|38371.8|38376.8|38361.8|38394.3|38379.3|38369.3|38354.3|4
1743621000000|2025-04-02 19:10:00|38374.3|38359.3|38371.8|38356.8|38389.3|38374.3|38359.3|38344.3|10
1743621300000|2025-04-02 19:15:00|38374.3|38359.3|38374.3|38359.3|38394.3|38379.3|38359.3|38344.3|13
1743621600000|2025-04-02 19:20:00|38376.8|38361.8|38406.8|38391.8|38421.8|38406.8|38374.3|38359.3|35
1743621900000|2025-04-02 19:25:00|38409.3|38394.3|38414.3|38399.3|38429.3|38414.3|38386.8|38371.8|23
1743622200000|2025-04-02 19:30:00|38411.8|38396.8|38464.3|38449.3|38469.3|38454.3|38394.3|38379.3|34
1743622500000|2025-04-02 19:35:00|38461.8|38446.8|38466.8|38451.8|38479.3|38464.3|38444.3|38429.3|21
1743622800000|2025-04-02 19:40:00|38469.3|38454.3|38479.3|38464.3|38494.3|38479.3|38459.3|38444.3|15
1743623100000|2025-04-02 19:45:00|38481.8|38466.8|38501.8|38486.8|38509.3|38494.3|38479.3|38464.3|22
1743623400000|2025-04-02 19:50:00|38499.3|38484.3|38514.3|38499.3|38521.8|38506.8|38486.8|38471.8|30
1743623700000|2025-04-02 19:55:00|38509.3|38494.3|38506.8|38491.8|38521.8|38506.8|38506.8|38491.8|42
1743624000000|2025-04-02 20:00:00|38515.4|38475.4|38492.2|38452.2|38520.4|38480.4|38465.8|38425.8|0
1743624300000|2025-04-02 20:05:00|38494|38454|38461.9|38421.9|38517.2|38477.2|38433.6|38393.6|0
1743624600000|2025-04-02 20:10:00|38462|38422|38811.1|38771.1|38856.5|38816.5|38373.4|38333.4|0
1743624900000|2025-04-02 20:15:00|38807.9|38767.9|38746.8|38706.8|38882.2|38842.2|38651.4|38611.4|0
1743625200000|2025-04-02 20:20:00|38746.9|38706.9|38737.3|38697.3|38752|38712|38592.2|38552.2|0
1743625500000|2025-04-02 20:25:00|38735.4|38695.4|37890.6|37850.6|38762.4|38722.4|37846.3|37806.3|0
1743625800000|2025-04-02 20:30:00|37891.1|37851.1|38004.3|37964.3|38180.9|38140.9|37778.2|37738.2|0
1743626100000|2025-04-02 20:35:00|38004.4|37964.4|37864.2|37824.2|38073.1|38033.1|37701.8|37661.8|0
1743626400000|2025-04-02 20:40:00|37862.3|37822.3|37832.7|37792.7|37873.2|37833.2|37696.9|37656.9|0
1743626700000|2025-04-02 20:45:00|37839.6|37799.6|37903.7|37863.7|37919|37879|37747.1|37707.1|0
1743627000000|2025-04-02 20:50:00|37908.7|37868.7|37790.7|37750.7|37910.6|37870.6|37778.4|37738.4|0
1743627300000|2025-04-02 20:55:00|37792.5|37752.5|37833.7|37793.7|37871|37831|37769.4|37729.4|0
1743627600000|2025-04-02 21:00:00|37833.9|37793.9|37829.8|37789.8|37840.8|37800.8|37795.1|37755.1|0
1743627900000|2025-04-02 21:05:00|37828.6|37788.6|37770|37730|37829.2|37789.2|37770|37730|0
1743628200000|2025-04-02 21:10:00|37768.7|37728.7|37692.2|37652.2|37769.4|37729.4|37657.1|37617.1|0
1743628500000|2025-04-02 21:15:00|37692.1|37652.1|37764.4|37724.4|37781.2|37741.2|37688.4|37648.4|0
1743628800000|2025-04-02 21:20:00|37764.3|37724.3|37768.9|37728.9|37779.2|37739.2|37740.6|37700.6|0
1743629100000|2025-04-02 21:25:00|37769|37729|37711.6|37671.6|37772.2|37732.2|37702.6|37662.6|0
1743629400000|2025-04-02 21:30:00|37711.7|37671.7|37731.5|37691.5|37747|37707|37687.7|37647.7|0
1743629700000|2025-04-02 21:35:00|37731.6|37691.6|37711.4|37671.4|37736.1|37696.1|37702.6|37662.6|0
1743630000000|2025-04-02 21:40:00|37712|37672|37705|37665|37744.3|37704.3|37702.4|37662.4|0
1743630300000|2025-04-02 21:45:00|37704.4|37664.4|37658.1|37618.1|37707.6|37667.6|37623.6|37583.6|0
1743630600000|2025-04-02 21:50:00|37660.6|37620.6|37701.9|37661.9|37719.9|37679.9|37658.1|37618.1|0
1743630900000|2025-04-02 21:55:00|37701.2|37661.2|37577.5|37537.5|37701.9|37661.9|37553|37513|0
1743631200000|2025-04-02 22:00:00|37577.4|37537.4|37465.4|37425.4|37607.7|37567.7|37376.7|37336.7|0
1743631500000|2025-04-02 22:05:00|37464.8|37424.8|37402.4|37362.4|37478.1|37438.1|37350.5|37310.5|0
1743631800000|2025-04-02 22:10:00|37403|37363|37389.2|37349.2|37435.9|37395.9|37337.2|37297.2|0
1743632100000|2025-04-02 22:15:00|37389.8|37349.8|37341.6|37301.6|37409.2|37369.2|37283.6|37243.6|0
1743632400000|2025-04-02 22:20:00|37339.7|37299.7|37376.5|37336.5|37386.1|37346.1|37194.7|37154.7|0
1743632700000|2025-04-02 22:25:00|37379.7|37339.7|37458.9|37418.9|37464.1|37424.1|37326.2|37286.2|0
1743633000000|2025-04-02 22:30:00|37459.4|37419.4|37464.5|37424.5|37492.9|37452.9|37418.8|37378.8|0
1743633300000|2025-04-02 22:35:00|37464.7|37424.7|37444.5|37404.5|37556|37516|37441.3|37401.3|0
1743633600000|2025-04-02 22:40:00|37444.7|37404.7|37437.5|37397.5|37486.4|37446.4|37414.9|37374.9|0
1743633900000|2025-04-02 22:45:00|37438.7|37398.7|37535.6|37495.6|37547.2|37507.2|37438.7|37398.7|0
1743634200000|2025-04-02 22:50:00|37535.5|37495.5|37555.3|37515.3|37610.3|37570.3|37531.1|37491.1|0
1743634500000|2025-04-02 22:55:00|37557.8|37517.8|37555.8|37515.8|37586.8|37546.8|37527.5|37487.5|0
1743634800000|2025-04-02 23:00:00|37553.9|37513.9|37428.8|37388.8|37555.8|37515.8|37391.4|37351.4|0
1743635100000|2025-04-02 23:05:00|37429.5|37389.5|37482.3|37442.3|37501|37461|37376.6|37336.6|0
1743635400000|2025-04-02 23:10:00|37480.4|37440.4|37513.9|37473.9|37530|37490|37469.4|37429.4|0
1743635700000|2025-04-02 23:15:00|37513.2|37473.2|37440.4|37400.4|37513.2|37473.2|37440.4|37400.4|0
1743636000000|2025-04-02 23:20:00|37441|37401|37484.9|37444.9|37494.6|37454.6|37431.3|37391.3|0
1743636300000|2025-04-02 23:25:00|37484.8|37444.8|37492|37452|37493.3|37453.3|37428.8|37388.8|0
1743636600000|2025-04-02 23:30:00|37493.3|37453.3|37459.7|37419.7|37497.1|37457.1|37444.2|37404.2|0
1743636900000|2025-04-02 23:35:00|37460.4|37420.4|37455.2|37415.2|37473.9|37433.9|37442.9|37402.9|0
1743637200000|2025-04-02 23:40:00|37455|37415|37404.6|37364.6|37455|37415|37398.8|37358.8|0
1743637500000|2025-04-02 23:45:00|37405.9|37365.9|37432.2|37392.2|37455.4|37415.4|37374.8|37334.8|0
1743637800000|2025-04-02 23:50:00|37432.1|37392.1|37408.3|37368.3|37453.4|37413.4|37390.9|37350.9|0
1743638100000|2025-04-02 23:55:00|37407.6|37367.6|37447|37407|37460.5|37420.5|37393.5|37353.5|0
1743638400000|2025-04-03 00:00:00|37448.3|37408.3|37500.7|37460.7|37506.5|37466.5|37448.3|37408.3|0
1743638700000|2025-04-03 00:05:00|37503.3|37463.3|37502|37462|37537.5|37497.5|37487.1|37447.1|0
1743639000000|2025-04-03 00:10:00|37501.3|37461.3|37612.3|37572.3|37620.4|37580.4|37494.2|37454.2|0
1743639300000|2025-04-03 00:15:00|37612.4|37572.4|37666|37626|37709.6|37669.6|37605.9|37565.9|0
1743639600000|2025-04-03 00:20:00|37665.9|37625.9|37892.2|37852.2|37989.6|37949.6|37656.3|37616.3|0
1743639900000|2025-04-03 00:25:00|37885.9|37845.9|37766.5|37726.5|37905.6|37865.6|37734|37694|0
1743640200000|2025-04-03 00:30:00|37766.4|37726.4|37789|37749|37840|37800|37747.9|37707.9|0
1743640500000|2025-04-03 00:35:00|37785.9|37745.9|37859.4|37819.4|37863.1|37823.1|37785.6|37745.6|0
1743640800000|2025-04-03 00:40:00|37859.3|37819.3|37820.2|37780.2|37859.3|37819.3|37817|37777|0
1743641100000|2025-04-03 00:45:00|37823.3|37783.3|37823.3|37783.3|37843|37803|37791|37751|0
1743641400000|2025-04-03 00:50:00|37823.4|37783.4|37784.4|37744.4|37826.5|37786.5|37771.7|37731.7|0
1743641700000|2025-04-03 00:55:00|37778.1|37738.1|37678|37638|37778.1|37738.1|37677.9|37637.9|0
1743642000000|2025-04-03 01:00:00|37677.9|37637.9|37714.6|37674.6|37774.8|37734.8|37665.6|37625.6|0
1743642300000|2025-04-03 01:05:00|37717.7|37677.7|37775.1|37735.1|37794.4|37754.4|37691.9|37651.9|0
1743642600000|2025-04-03 01:10:00|37775.2|37735.2|37801|37761|37807.7|37767.7|37768.7|37728.7|0
1743642900000|2025-04-03 01:15:00|37800.9|37760.9|37774.9|37734.9|37813.8|37773.8|37749.4|37709.4|0
1743643200000|2025-04-03 01:20:00|37774.8|37734.8|37824.1|37784.1|37830.6|37790.6|37762|37722|0
1743643500000|2025-04-03 01:25:00|37820.9|37780.9|37814.3|37774.3|37827|37787|37775.9|37735.9|0
1743643800000|2025-04-03 01:30:00|37820.5|37780.5|37788|37748|37833.3|37793.3|37774.9|37734.9|0
1743644100000|2025-04-03 01:35:00|37788.1|37748.1|37788.3|37748.3|37810.6|37770.6|37775.2|37735.2|0
1743644400000|2025-04-03 01:40:00|37788.4|37748.4|37782.3|37742.3|37794.9|37754.9|37763|37723|0
1743644700000|2025-04-03 01:45:00|37785.4|37745.4|37821.7|37781.7|37834.2|37794.2|37775.9|37735.9|0
1743645000000|2025-04-03 01:50:00|37821.8|37781.8|37834.4|37794.4|37879.5|37839.5|37821.7|37781.7|0
1743645300000|2025-04-03 01:55:00|37834.5|37794.5|37820.8|37780.8|37847.2|37807.2|37814.2|37774.2|0
1743645600000|2025-04-03 02:00:00|37827|37787|37843.5|37803.5|37869.3|37829.3|37820.6|37780.6|0
1743645900000|2025-04-03 02:05:00|37843.4|37803.4|37846.3|37806.3|37859.4|37819.4|37814|37774|0
1743646200000|2025-04-03 02:10:00|37843.2|37803.2|37865.4|37825.4|37871.4|37831.4|37827.2|37787.2|0
1743646500000|2025-04-03 02:15:00|37862.3|37822.3|37839|37799|37891.1|37851.1|37832.4|37792.4|0
1743646800000|2025-04-03 02:20:00|37839.1|37799.1|37880.6|37840.6|37886.9|37846.9|37828.9|37788.9|0
1743647100000|2025-04-03 02:25:00|37877.4|37837.4|37900.1|37860.1|37912.8|37872.8|37861.7|37821.7|0
1743647400000|2025-04-03 02:30:00|37900|37860|37836.1|37796.1|37903.1|37863.1|37829.8|37789.8|0
1743647700000|2025-04-03 02:35:00|37832.9|37792.9|37856.9|37816.9|37858.4|37818.4|37829.8|37789.8|0
1743648000000|2025-04-03 02:40:00|37857|37817|37888|37848|37907.1|37867.1|37857|37817|0
1743648300000|2025-04-03 02:45:00|37888.1|37848.1|37889.3|37849.3|37920.9|37880.9|37882.5|37842.5|0
1743648600000|2025-04-03 02:50:00|37889.2|37849.2|37882.7|37842.7|37895.6|37855.6|37863.1|37823.1|0
1743648900000|2025-04-03 02:55:00|37882.6|37842.6|37896.1|37856.1|37902.5|37862.5|37870|37830|0
1743649200000|2025-04-03 03:00:00|37896.2|37856.2|37889.4|37849.4|37902.3|37862.3|37883.2|37843.2|0
1743649500000|2025-04-03 03:05:00|37889.3|37849.3|37866.8|37826.8|37895.9|37855.9|37863.6|37823.6|0
1743649800000|2025-04-03 03:10:00|37866.9|37826.9|37831|37791|37870|37830|37824.6|37784.6|0
1743650100000|2025-04-03 03:15:00|37830.9|37790.9|37853.6|37813.6|37869.2|37829.2|37824.5|37784.5|0
1743650400000|2025-04-03 03:20:00|37856.7|37816.7|37856.9|37816.9|37863.4|37823.4|37844|37804|0
1743650700000|2025-04-03 03:25:00|37857|37817|37853.5|37813.5|37869.6|37829.6|37837.6|37797.6|0
1743651000000|2025-04-03 03:30:00|37856.6|37816.6|37882.2|37842.2|37895.3|37855.3|37850.2|37810.2|0
1743651300000|2025-04-03 03:35:00|37875.9|37835.9|37866.1|37826.1|37888.8|37848.8|37862.9|37822.9|0
1743651600000|2025-04-03 03:40:00|37869.3|37829.3|37824.4|37784.4|37869.4|37829.4|37824.1|37784.1|0
1743651900000|2025-04-03 03:45:00|37824.3|37784.3|37824.9|37784.9|37831.1|37791.1|37805.7|37765.7|0
1743652200000|2025-04-03 03:50:00|37825|37785|37834.5|37794.5|37840.9|37800.9|37799.3|37759.3|0
1743652500000|2025-04-03 03:55:00|37837.6|37797.6|37831.9|37791.9|37840.9|37800.9|37818.5|37778.5|0
1743652800000|2025-04-03 04:00:00|37831.8|37791.8|37886.2|37846.2|37895.8|37855.8|37831.7|37791.7|0
1743653100000|2025-04-03 04:05:00|37883|37843|37898.8|37858.8|37902|37862|37873.5|37833.5|0
1743653400000|2025-04-03 04:10:00|37898.9|37858.9|37870.6|37830.6|37934|37894|37867.4|37827.4|0
1743653700000|2025-04-03 04:15:00|37873.7|37833.7|37870.3|37830.3|37880.2|37840.2|37845.1|37805.1|0
1743654000000|2025-04-03 04:20:00|37870.4|37830.4|37879.8|37839.8|37898.9|37858.9|37870.4|37830.4|0
1743654300000|2025-04-03 04:25:00|37876.6|37836.6|37834.6|37794.6|37883|37843|37831.6|37791.6|0
1743654600000|2025-04-03 04:30:00|37831.4|37791.4|37876.5|37836.5|37886|37846|37831.1|37791.1|0
1743654900000|2025-04-03 04:35:00|37873.4|37833.4|37860.8|37820.8|37876.6|37836.6|37857.5|37817.5|0
1743655200000|2025-04-03 04:40:00|37860.9|37820.9|37849.9|37809.9|37876.7|37836.7|37847.9|37807.9|0
1743655500000|2025-04-03 04:45:00|37853|37813|37824.4|37784.4|37856.4|37816.4|37814.6|37774.6|0
1743655800000|2025-04-03 04:50:00|37824.5|37784.5|37840.4|37800.4|37856.6|37816.6|37824.5|37784.5|0
1743656100000|2025-04-03 04:55:00|37837.3|37797.3|37830.8|37790.8|37840.4|37800.4|37811.8|37771.8|0
1743656400000|2025-04-03 05:00:00|37830.9|37790.9|37856.4|37816.4|37872.4|37832.4|37824.5|37784.5|0
1743656700000|2025-04-03 05:05:00|37853.3|37813.3|37856.4|37816.4|37878.8|37838.8|37818.4|37778.4|0
1743657000000|2025-04-03 05:10:00|37853.3|37813.3|37856.3|37816.3|37863|37823|37837.2|37797.2|0
1743657300000|2025-04-03 05:15:00|37856.4|37816.4|37804|37764|37856.4|37816.4|37803.9|37763.9|0
1743657600000|2025-04-03 05:20:00|37803.9|37763.9|37765.5|37725.5|37803.9|37763.9|37759.1|37719.1|0
1743657900000|2025-04-03 05:25:00|37765.4|37725.4|37752.7|37712.7|37778.6|37738.6|37724.4|37684.4|0
1743658200000|2025-04-03 05:30:00|37752.8|37712.8|37715.9|37675.9|37765.5|37725.5|37710.6|37670.6|0
1743658500000|2025-04-03 05:35:00|37715.8|37675.8|37690.9|37650.9|37715.9|37675.9|37656|37616|0
1743658800000|2025-04-03 05:40:00|37687.8|37647.8|37701|37661|37716.9|37676.9|37672.1|37632.1|0
1743659100000|2025-04-03 05:45:00|37697.9|37657.9|37716.1|37676.1|37745.8|37705.8|37684.2|37644.2|0
1743659400000|2025-04-03 05:50:00|37716.2|37676.2|37713.2|37673.2|37758|37718|37710.2|37670.2|0
1743659700000|2025-04-03 05:55:00|37713.1|37673.1|37662.1|37622.1|37719.6|37679.6|37662.1|37622.1|0
1743660000000|2025-04-03 06:00:00|38194.4|38179.4|37776.9|37761.9|38194.4|38179.4|37754.4|37739.4|42
1743660300000|2025-04-03 06:05:00|37779.4|37764.4|37821.9|37806.9|37846.9|37831.9|37776.9|37761.9|152
1743660600000|2025-04-03 06:10:00|37826.9|37811.9|37799.4|37784.4|37836.9|37821.9|37784.4|37769.4|127
1743660900000|2025-04-03 06:15:00|37801.9|37786.9|37811.9|37796.9|37814.4|37799.4|37784.4|37769.4|73
1743661200000|2025-04-03 06:20:00|37814.4|37799.4|37841.9|37826.9|37864.4|37849.4|37809.4|37794.4|77
1743661500000|2025-04-03 06:25:00|37839.4|37824.4|37854.4|37839.4|37866.9|37851.9|37834.4|37819.4|54
1743661800000|2025-04-03 06:30:00|37851.9|37836.9|37849.4|37834.4|37859.4|37844.4|37826.9|37811.9|78
1743662100000|2025-04-03 06:35:00|37846.9|37831.9|37841.9|37826.9|37861.9|37846.9|37821.9|37806.9|49
1743662400000|2025-04-03 06:40:00|37844.4|37829.4|37851.9|37836.9|37856.9|37841.9|37831.9|37816.9|58
1743662700000|2025-04-03 06:45:00|37849.4|37834.4|37869.4|37854.4|37871.9|37856.9|37831.9|37816.9|46
1743663000000|2025-04-03 06:50:00|37871.9|37856.9|37816.9|37801.9|37871.9|37856.9|37811.9|37796.9|73
1743663300000|2025-04-03 06:55:00|37814.4|37799.4|37749.4|37734.4|37816.9|37801.9|37744.4|37729.4|203
1743663600000|2025-04-03 07:00:00|37751.9|37736.9|37729.4|37714.4|37766.9|37751.9|37631.9|37616.9|683
1743663900000|2025-04-03 07:05:00|37726.9|37711.9|37761.9|37746.9|37871.9|37856.9|37686.9|37671.9|388
1743664200000|2025-04-03 07:10:00|37759.4|37744.4|37631.9|37616.9|37776.9|37761.9|37631.9|37616.9|751
1743664500000|2025-04-03 07:15:00|37626.9|37611.9|37721.9|37706.9|37751.9|37736.9|37626.9|37611.9|350
1743664800000|2025-04-03 07:20:00|37719.4|37704.4|37869.4|37854.4|37891.9|37876.9|37719.4|37704.4|307
1743665100000|2025-04-03 07:25:00|37871.9|37856.9|37881.9|37866.9|37919.4|37904.4|37841.9|37826.9|239
1743665400000|2025-04-03 07:30:00|37884.4|37869.4|37821.9|37806.9|37909.4|37894.4|37771.9|37756.9|309
1743665700000|2025-04-03 07:35:00|37819.4|37804.4|37816.9|37801.9|37869.4|37854.4|37796.9|37781.9|142
1743666000000|2025-04-03 07:40:00|37814.4|37799.4|37811.9|37796.9|37841.9|37826.9|37779.4|37764.4|165
1743666300000|2025-04-03 07:45:00|37809.4|37794.4|37814.4|37799.4|37906.9|37891.9|37801.9|37786.9|164
1743666600000|2025-04-03 07:50:00|37811.9|37796.9|37781.9|37766.9|37824.4|37809.4|37756.9|37741.9|103
1743666900000|2025-04-03 07:55:00|37784.4|37769.4|37851.9|37836.9|37884.4|37869.4|37781.9|37766.9|79
1743667200000|2025-04-03 08:00:00|37849.4|37834.4|37876.9|37861.9|37884.4|37869.4|37799.4|37784.4|124
1743667500000|2025-04-03 08:05:00|37874.4|37859.4|37849.4|37834.4|37914.4|37899.4|37846.9|37831.9|112
1743667800000|2025-04-03 08:10:00|37846.9|37831.9|37846.9|37831.9|37889.4|37874.4|37809.4|37794.4|116
1743668100000|2025-04-03 08:15:00|37844.4|37829.4|37874.4|37859.4|37931.9|37916.9|37841.9|37826.9|126
1743668400000|2025-04-03 08:20:00|37871.9|37856.9|37826.9|37811.9|37876.9|37861.9|37806.9|37791.9|101
1743668700000|2025-04-03 08:25:00|37824.4|37809.4|37831.9|37816.9|37854.4|37839.4|37809.4|37794.4|53
1743669000000|2025-04-03 08:30:00|37829.4|37814.4|37839.4|37824.4|37894.4|37879.4|37829.4|37814.4|88
1743669300000|2025-04-03 08:35:00|37841.9|37826.9|37891.9|37876.9|37921.9|37906.9|37826.9|37811.9|245
1743669600000|2025-04-03 08:40:00|37894.4|37879.4|37851.9|37836.9|37899.4|37884.4|37841.9|37826.9|93
1743669900000|2025-04-03 08:45:00|37854.4|37839.4|37861.9|37846.9|37869.4|37854.4|37779.4|37764.4|118
1743670200000|2025-04-03 08:50:00|37864.4|37849.4|37861.9|37846.9|37881.9|37866.9|37816.9|37801.9|97
1743670500000|2025-04-03 08:55:00|37859.4|37844.4|37904.4|37889.4|37916.9|37901.9|37816.9|37801.9|104
1743670800000|2025-04-03 09:00:00|37901.9|37886.9|37856.9|37841.9|37906.9|37891.9|37856.9|37841.9|88
1743671100000|2025-04-03 09:05:00|37854.4|37839.4|37804.4|37789.4|37871.9|37856.9|37801.9|37786.9|79
1743671400000|2025-04-03 09:10:00|37801.9|37786.9|37774.4|37759.4|37806.9|37791.9|37759.4|37744.4|121
1743671700000|2025-04-03 09:15:00|37776.9|37761.9|37786.9|37771.9|37809.4|37794.4|37741.9|37726.9|100
1743672000000|2025-04-03 09:20:00|37784.4|37769.4|37764.4|37749.4|37789.4|37774.4|37756.9|37741.9|122
1743672300000|2025-04-03 09:25:00|37766.9|37751.9|37771.9|37756.9|37781.9|37766.9|37756.9|37741.9|73
1743672600000|2025-04-03 09:30:00|37774.4|37759.4|37776.9|37761.9|37824.4|37809.4|37759.4|37744.4|78
1743672900000|2025-04-03 09:35:00|37779.4|37764.4|37811.9|37796.9|37829.4|37814.4|37766.9|37751.9|58
1743673200000|2025-04-03 09:40:00|37814.4|37799.4|37806.9|37791.9|37824.4|37809.4|37786.9|37771.9|151
1743673500000|2025-04-03 09:45:00|37804.4|37789.4|37761.9|37746.9|37809.4|37794.4|37734.4|37719.4|162
1743673800000|2025-04-03 09:50:00|37764.4|37749.4|37721.9|37706.9|37781.9|37766.9|37716.9|37701.9|73
1743674100000|2025-04-03 09:55:00|37719.4|37704.4|37711.9|37696.9|37731.9|37716.9|37701.9|37686.9|81
1743674400000|2025-04-03 10:00:00|37714.4|37699.4|37706.9|37691.9|37744.4|37729.4|37699.4|37684.4|119
1743674700000|2025-04-03 10:05:00|37704.4|37689.4|37711.9|37696.9|37714.4|37699.4|37651.9|37636.9|167
1743675000000|2025-04-03 10:10:00|37714.4|37699.4|37654.4|37639.4|37739.4|37724.4|37644.4|37629.4|127
1743675300000|2025-04-03 10:15:00|37656.9|37641.9|37679.4|37664.4|37711.9|37696.9|37651.9|37636.9|92
1743675600000|2025-04-03 10:20:00|37681.9|37666.9|37699.4|37684.4|37714.4|37699.4|37651.9|37636.9|113
1743675900000|2025-04-03 10:25:00|37696.9|37681.9|37606.9|37591.9|37704.4|37689.4|37606.9|37591.9|131
1743676200000|2025-04-03 10:30:00|37609.4|37594.4|37624.4|37609.4|37644.4|37629.4|37591.9|37576.9|153
1743676500000|2025-04-03 10:35:00|37626.9|37611.9|37641.9|37626.9|37644.4|37629.4|37616.9|37601.9|103
1743676800000|2025-04-03 10:40:00|37644.4|37629.4|37641.9|37626.9|37651.9|37636.9|37606.9|37591.9|130
1743677100000|2025-04-03 10:45:00|37639.4|37624.4|37594.4|37579.4|37664.4|37649.4|37594.4|37579.4|124
1743677400000|2025-04-03 10:50:00|37596.9|37581.9|37566.9|37551.9|37596.9|37581.9|37501.9|37486.9|285
1743677700000|2025-04-03 10:55:00|37564.4|37549.4|37561.9|37546.9|37581.9|37566.9|37539.4|37524.4|128
1743678000000|2025-04-03 11:00:00|37566.9|37551.9|37539.4|37524.4|37566.9|37551.9|37501.9|37486.9|122
1743678300000|2025-04-03 11:05:00|37541.9|37526.9|37584.4|37569.4|37591.9|37576.9|37539.4|37524.4|98
1743678600000|2025-04-03 11:10:00|37586.9|37571.9|37586.9|37571.9|37594.4|37579.4|37529.4|37514.4|87
1743678900000|2025-04-03 11:15:00|37584.4|37569.4|37561.9|37546.9|37609.4|37594.4|37546.9|37531.9|127
1743679200000|2025-04-03 11:20:00|37559.4|37544.4|37524.4|37509.4|37576.9|37561.9|37516.9|37501.9|148
1743679500000|2025-04-03 11:25:00|37521.9|37506.9|37534.4|37519.4|37546.9|37531.9|37494.4|37479.4|61
1743679800000|2025-04-03 11:30:00|37536.9|37521.9|37479.4|37464.4|37536.9|37521.9|37461.9|37446.9|129
1743680100000|2025-04-03 11:35:00|37476.9|37461.9|37516.9|37501.9|37536.9|37521.9|37464.4|37449.4|117
1743680400000|2025-04-03 11:40:00|37514.4|37499.4|37486.9|37471.9|37529.4|37514.4|37479.4|37464.4|113
1743680700000|2025-04-03 11:45:00|37489.4|37474.4|37471.9|37456.9|37496.9|37481.9|37464.4|37449.4|81
1743681000000|2025-04-03 11:50:00|37476.9|37461.9|37439.4|37424.4|37509.4|37494.4|37424.4|37409.4|154
1743681300000|2025-04-03 11:55:00|37441.9|37426.9|37496.9|37481.9|37504.4|37489.4|37439.4|37424.4|139
1743681600000|2025-04-03 12:00:00|37491.9|37476.9|37554.4|37539.4|37556.9|37541.9|37454.4|37439.4|195
1743681900000|2025-04-03 12:05:00|37556.9|37541.9|37531.9|37516.9|37556.9|37541.9|37516.9|37501.9|81
1743682200000|2025-04-03 12:10:00|37534.4|37519.4|37584.4|37569.4|37594.4|37579.4|37516.9|37501.9|167
1743682500000|2025-04-03 12:15:00|37581.9|37566.9|37584.4|37569.4|37591.9|37576.9|37551.9|37536.9|101
1743682800000|2025-04-03 12:20:00|37586.9|37571.9|37571.9|37556.9|37596.9|37581.9|37551.9|37536.9|80
1743683100000|2025-04-03 12:25:00|37574.4|37559.4|37529.4|37514.4|37589.4|37574.4|37514.4|37499.4|94
1743683400000|2025-04-03 12:30:00|37524.4|37509.4|37491.9|37476.9|37546.9|37531.9|37491.9|37476.9|119
1743683700000|2025-04-03 12:35:00|37489.4|37474.4|37516.9|37501.9|37521.9|37506.9|37481.9|37466.9|65
1743684000000|2025-04-03 12:40:00|37514.4|37499.4|37459.4|37444.4|37521.9|37506.9|37444.4|37429.4|61
1743684300000|2025-04-03 12:45:00|37456.9|37441.9|37416.9|37401.9|37456.9|37441.9|37374.4|37359.4|252
1743684600000|2025-04-03 12:50:00|37414.4|37399.4|37424.4|37409.4|37474.4|37459.4|37401.9|37386.9|89
1743684900000|2025-04-03 12:55:00|37421.9|37406.9|37404.4|37389.4|37444.4|37429.4|37396.9|37381.9|97
1743685200000|2025-04-03 13:00:00|37401.9|37386.9|37369.4|37354.4|37421.9|37406.9|37364.4|37349.4|116
1743685500000|2025-04-03 13:05:00|37366.9|37351.9|37394.4|37379.4|37399.4|37384.4|37336.9|37321.9|131
1743685800000|2025-04-03 13:10:00|37391.9|37376.9|37361.9|37346.9|37411.9|37396.9|37356.9|37341.9|90
1743686100000|2025-04-03 13:15:00|37364.4|37349.4|37346.9|37331.9|37374.4|37359.4|37319.4|37304.4|111
1743686400000|2025-04-03 13:20:00|37349.4|37334.4|37304.4|37289.4|37351.9|37336.9|37271.9|37256.9|138
1743686700000|2025-04-03 13:25:00|37301.9|37286.9|37336.9|37321.9|37364.4|37349.4|37301.9|37286.9|110
1743687000000|2025-04-03 13:30:00|37334.4|37319.4|37414.4|37399.4|37439.4|37424.4|37321.9|37306.9|282
1743687300000|2025-04-03 13:35:00|37416.9|37401.9|37401.9|37386.9|37426.9|37411.9|37354.4|37339.4|153
1743687600000|2025-04-03 13:40:00|37404.4|37389.4|37386.9|37371.9|37414.4|37399.4|37361.9|37346.9|143
1743687900000|2025-04-03 13:45:00|37384.4|37369.4|37346.9|37331.9|37389.4|37374.4|37336.9|37321.9|157
1743688200000|2025-04-03 13:50:00|37349.4|37334.4|37294.4|37279.4|37394.4|37379.4|37276.9|37261.9|167
1743688500000|2025-04-03 13:55:00|37296.9|37281.9|37299.4|37284.4|37321.9|37306.9|37274.4|37259.4|116
1743688800000|2025-04-03 14:00:00|37294.4|37279.4|37199.4|37184.4|37299.4|37284.4|37191.9|37176.9|281
1743689100000|2025-04-03 14:05:00|37201.9|37186.9|37199.4|37184.4|37249.4|37234.4|37179.4|37164.4|243
1743689400000|2025-04-03 14:10:00|37194.4|37179.4|37204.4|37189.4|37221.9|37206.9|37156.9|37141.9|157
1743689700000|2025-04-03 14:15:00|37206.9|37191.9|37184.4|37169.4|37249.4|37234.4|37171.9|37156.9|232
1743690000000|2025-04-03 14:20:00|37181.9|37166.9|37161.9|37146.9|37196.9|37181.9|37144.4|37129.4|139
1743690300000|2025-04-03 14:25:00|37159.4|37144.4|37196.9|37181.9|37224.4|37209.4|37156.9|37141.9|200
1743690600000|2025-04-03 14:30:00|37194.4|37179.4|37181.9|37166.9|37251.9|37236.9|37174.4|37159.4|210
1743690900000|2025-04-03 14:35:00|37179.4|37164.4|37106.9|37091.9|37181.9|37166.9|37101.9|37086.9|259
1743691200000|2025-04-03 14:40:00|37109.4|37094.4|37141.9|37126.9|37179.4|37164.4|37104.4|37089.4|200
1743691500000|2025-04-03 14:45:00|37144.4|37129.4|37081.9|37066.9|37149.4|37134.4|37056.9|37041.9|199
1743691800000|2025-04-03 14:50:00|37079.4|37064.4|37089.4|37074.4|37109.4|37094.4|37061.9|37046.9|192
1743692100000|2025-04-03 14:55:00|37086.9|37071.9|37046.9|37031.9|37104.4|37089.4|37034.4|37019.4|241
1743692400000|2025-04-03 15:00:00|37034.4|37019.4|37051.9|37036.9|37066.9|37051.9|37034.4|37019.4|257
1743692700000|2025-04-03 15:05:00|37054.4|37039.4|37021.9|37006.9|37054.4|37039.4|36979.4|36964.4|392
1743693000000|2025-04-03 15:10:00|37024.4|37009.4|37094.4|37079.4|37109.4|37094.4|37021.9|37006.9|296
1743693300000|2025-04-03 15:15:00|37096.9|37081.9|37101.9|37086.9|37129.4|37114.4|37094.4|37079.4|430
1743693600000|2025-04-03 15:20:00|37099.4|37084.4|37076.9|37061.9|37101.9|37086.9|37034.4|37019.4|450
1743693900000|2025-04-03 15:25:00|37079.4|37064.4|37056.9|37041.9|37114.4|37099.4|37049.4|37034.4|507
1743694200000|2025-04-03 15:30:00|37059.4|37044.4|37059.4|37044.4|37104.4|37089.4|37039.4|37024.4|542
1743694500000|2025-04-03 15:35:00|37061.9|37046.9|37049.4|37034.4|37064.4|37049.4|37024.4|37009.4|1297
1743694800000|2025-04-03 15:40:00|37051.9|37036.9|37091.9|37076.9|37104.4|37089.4|37046.9|37031.9|116
1743695100000|2025-04-03 15:45:00|37089.4|37074.4|37091.9|37076.9|37104.4|37089.4|37059.4|37044.4|85
1743695400000|2025-04-03 15:50:00|37096.9|37071.9|37091.9|37066.9|37096.9|37071.9|37036.9|37016.9|468
1743695700000|2025-04-03 15:55:00|37086.9|37061.9|37121.9|37096.9|37136.9|37111.9|37081.9|37056.9|66
1743696000000|2025-04-03 16:00:00|37116.9|37091.9|37130.9|37102.9|37166.9|37146.9|37116.9|37091.9|57
1743696300000|2025-04-03 16:05:00|37131.9|37111.9|37131.9|37106.9|37166.9|37141.9|37131.9|37106.9|25
1743696600000|2025-04-03 16:10:00|37136.9|37111.9|37166.9|37141.9|37176.9|37151.9|37126.9|37101.9|54
1743696900000|2025-04-03 16:15:00|37170.9|37142.9|37211.9|37186.9|37211.9|37191.9|37166.9|37141.9|63
1743697200000|2025-04-03 16:20:00|37206.9|37181.9|37241.9|37216.9|37246.9|37221.9|37196.9|37171.9|84
1743697500000|2025-04-03 16:25:00|37236.9|37221.9|37246.9|37221.9|37251.9|37226.9|37201.9|37176.9|43
1743697800000|2025-04-03 16:30:00|37256.9|37226.9|37191.9|37171.9|37271.9|37246.9|37191.9|37171.9|56
1743698100000|2025-04-03 16:35:00|37196.9|37166.9|37191.9|37166.9|37201.9|37176.9|37181.9|37156.9|62
1743698400000|2025-04-03 16:40:00|37196.9|37171.9|37191.9|37166.9|37241.9|37221.9|37186.9|37161.9|103
1743698700000|2025-04-03 16:45:00|37201.9|37171.9|37216.9|37191.9|37221.9|37196.9|37186.9|37161.9|34
1743699000000|2025-04-03 16:50:00|37215.9|37187.9|37136.9|37111.9|37216.9|37191.9|37131.9|37111.9|58
1743699300000|2025-04-03 16:55:00|37131.9|37106.9|37146.9|37121.9|37156.9|37131.9|37116.9|37096.9|40
1743699600000|2025-04-03 17:00:00|37151.9|37126.9|37151.9|37126.9|37166.9|37146.9|37136.9|37111.9|26
1743699900000|2025-04-03 17:05:00|37156.9|37131.9|37151.9|37126.9|37191.9|37166.9|37151.9|37126.9|53
1743700200000|2025-04-03 17:10:00|37146.9|37121.9|37161.9|37136.9|37176.9|37151.9|37126.9|37101.9|26
1743700500000|2025-04-03 17:15:00|37156.9|37141.9|37136.9|37111.9|37166.9|37141.9|37136.9|37111.9|14
1743700800000|2025-04-03 17:20:00|37141.9|37116.9|37101.9|37076.9|37146.9|37121.9|37086.9|37061.9|48
1743701100000|2025-04-03 17:25:00|37096.9|37071.9|37096.9|37076.9|37111.9|37086.9|37086.9|37061.9|43
1743701400000|2025-04-03 17:30:00|37101.9|37071.9|37111.9|37086.9|37116.9|37091.9|37091.9|37066.9|27
1743701700000|2025-04-03 17:35:00|37121.9|37091.9|37156.9|37131.9|37166.9|37146.9|37116.9|37091.9|51
1743702000000|2025-04-03 17:40:00|37161.9|37136.9|37186.9|37161.9|37186.9|37166.9|37146.9|37121.9|38
1743702300000|2025-04-03 17:45:00|37181.9|37166.9|37166.9|37141.9|37206.9|37181.9|37156.9|37131.9|31
1743702600000|2025-04-03 17:50:00|37170.9|37142.9|37161.9|37136.9|37171.9|37146.9|37136.9|37116.9|23
1743702900000|2025-04-03 17:55:00|37156.9|37131.9|37126.9|37101.9|37161.9|37136.9|37116.9|37096.9|19
1743703200000|2025-04-03 18:00:00|37130.9|37102.9|37131.9|37106.9|37161.9|37136.9|37130.9|37102.9|19
1743703500000|2025-04-03 18:05:00|37136.9|37111.9|37106.9|37081.9|37136.9|37111.9|37091.9|37066.9|9
1743703800000|2025-04-03 18:10:00|37111.9|37086.9|37076.9|37051.9|37111.9|37086.9|37066.9|37046.9|24
1743704100000|2025-04-03 18:15:00|37075.9|37047.9|37071.9|37046.9|37091.9|37066.9|37061.9|37036.9|13
1743704400000|2025-04-03 18:20:00|37066.9|37047.9|37081.9|37056.9|37096.9|37076.9|37061.9|37036.9|24
1743704700000|2025-04-03 18:25:00|37086.9|37061.9|37084.4|37069.4|37091.9|37071.9|37076.9|37051.9|3
1743705000000|2025-04-03 18:30:00|37081.9|37066.9|37061.9|37046.9|37096.9|37081.9|37044.4|37029.4|66
1743705300000|2025-04-03 18:35:00|37064.4|37049.4|37076.9|37061.9|37091.9|37076.9|37059.4|37044.4|17
1743705600000|2025-04-03 18:40:00|37074.4|37059.4|37116.9|37101.9|37121.9|37106.9|37071.9|37056.9|26
1743705900000|2025-04-03 18:45:00|37114.4|37099.4|37121.9|37106.9|37129.4|37114.4|37096.9|37081.9|15
1743706200000|2025-04-03 18:50:00|37119.4|37104.4|37086.9|37071.9|37126.9|37111.9|37086.9|37071.9|18
1743706500000|2025-04-03 18:55:00|37089.4|37074.4|37106.9|37091.9|37106.9|37091.9|37074.4|37059.4|15
1743706800000|2025-04-03 19:00:00|37099.4|37084.4|37086.9|37071.9|37104.4|37089.4|37079.4|37064.4|21
1743707100000|2025-04-03 19:05:00|37089.4|37074.4|37086.9|37071.9|37106.9|37091.9|37086.9|37071.9|10
1743707400000|2025-04-03 19:10:00|37089.4|37074.4|37066.9|37051.9|37094.4|37079.4|37061.9|37046.9|14
1743707700000|2025-04-03 19:15:00|37064.4|37049.4|37021.9|37006.9|37064.4|37049.4|36981.9|36966.9|83
1743708000000|2025-04-03 19:20:00|37024.4|37009.4|37006.9|36991.9|37031.9|37016.9|36986.9|36971.9|42
1743708300000|2025-04-03 19:25:00|37004.4|36989.4|36991.9|36976.9|37021.9|37006.9|36984.4|36969.4|22
1743708600000|2025-04-03 19:30:00|36994.4|36979.4|36946.9|36931.9|36996.9|36981.9|36936.9|36921.9|88
1743708900000|2025-04-03 19:35:00|36944.4|36929.4|36961.9|36946.9|36964.4|36949.4|36931.9|36916.9|40
1743709200000|2025-04-03 19:40:00|36959.4|36944.4|36991.9|36976.9|36999.4|36984.4|36949.4|36934.4|22
1743709500000|2025-04-03 19:45:00|36989.4|36974.4|36929.4|36914.4|36989.4|36974.4|36914.4|36899.4|47
1743709800000|2025-04-03 19:50:00|36926.9|36911.9|36929.4|36914.4|36931.9|36916.9|36909.4|36894.4|26
1743710100000|2025-04-03 19:55:00|36926.9|36911.9|36931.9|36916.9|36931.9|36916.9|36901.9|36886.9|76
1743710400000|2025-04-03 20:00:00|36949.2|36909.2|36966.1|36926.1|36979.7|36939.7|36946|36906|0
1743710700000|2025-04-03 20:05:00|36967.4|36927.4|36968.7|36928.7|36975.8|36935.8|36956.4|36916.4|0
1743711000000|2025-04-03 20:10:00|36970|36930|36957.7|36917.7|36972.6|36932.6|36944.7|36904.7|0
1743711300000|2025-04-03 20:15:00|36957.6|36917.6|36932.3|36892.3|36957.6|36917.6|36930.4|36890.4|0
1743711600000|2025-04-03 20:20:00|36931|36891|36929.1|36889.1|36940.8|36900.8|36926.5|36886.5|0
1743711900000|2025-04-03 20:25:00|36929|36889|36868.1|36828.1|36929.1|36889.1|36868.1|36828.1|0
1743712200000|2025-04-03 20:30:00|36868.2|36828.2|36888.3|36848.3|36916.2|36876.2|36865.6|36825.6|0
1743712500000|2025-04-03 20:35:00|36888.2|36848.2|36871.4|36831.4|36894.8|36854.8|36868.1|36828.1|0
1743712800000|2025-04-03 20:40:00|36870.7|36830.7|36886.3|36846.3|36889.6|36849.6|36869.4|36829.4|0
1743713100000|2025-04-03 20:45:00|36885|36845|36881.1|36841.1|36890.9|36850.9|36881.1|36841.1|0
1743713400000|2025-04-03 20:50:00|36881.2|36841.2|36897.3|36857.3|36897.3|36857.3|36877.9|36837.9|0
1743713700000|2025-04-03 20:55:00|36897.4|36857.4|36896.3|36856.3|36904.5|36864.5|36891.7|36851.7|0
1743714000000|2025-04-03 21:00:00|36895.6|36855.6|36890.4|36850.4|36898.2|36858.2|36890.4|36850.4|0
1743714300000|2025-04-03 21:05:00|36891.1|36851.1|36897.3|36857.3|36899.9|36859.9|36890.4|36850.4|0
1743714600000|2025-04-03 21:10:00|36897.4|36857.4|36903.8|36863.8|36903.8|36863.8|36897.4|36857.4|0
1743714900000|2025-04-03 21:15:00|36903.9|36863.9|36899.3|36859.3|36905.8|36865.8|36899.3|36859.3|0
1743715200000|2025-04-03 21:20:00|36898.6|36858.6|36899.9|36859.9|36902.5|36862.5|36897.3|36857.3|0
1743715500000|2025-04-03 21:25:00|36900.6|36860.6|36899.9|36859.9|36900.6|36860.6|36896|36856|0
1743715800000|2025-04-03 21:30:00|36900.6|36860.6|36897.3|36857.3|36903.2|36863.2|36893.5|36853.5|0
1743716100000|2025-04-03 21:35:00|36897.2|36857.2|36896|36856|36897.2|36857.2|36892.1|36852.1|0
1743716400000|2025-04-03 21:40:00|36895.4|36855.4|36903.7|36863.7|36905|36865|36894.7|36854.7|0
1743716700000|2025-04-03 21:45:00|36903.8|36863.8|36902.4|36862.4|36906.3|36866.3|36901.1|36861.1|0
1743717000000|2025-04-03 21:50:00|36901.8|36861.8|36908.9|36868.9|36908.9|36868.9|36901.1|36861.1|0
1743717300000|2025-04-03 21:55:00|36907.6|36867.6|36906.3|36866.3|36908.9|36868.9|36902.4|36862.4|0
1743717600000|2025-04-03 22:00:00|36906.5|36866.5|36941.4|36901.4|36949.8|36909.8|36900.5|36860.5|0
1743717900000|2025-04-03 22:05:00|36941.3|36901.3|36908.3|36868.3|36941.4|36901.4|36898.5|36858.5|0
1743718200000|2025-04-03 22:10:00|36908.9|36868.9|36896.6|36856.6|36908.9|36868.9|36887.5|36847.5|0
1743718500000|2025-04-03 22:15:00|36896.5|36856.5|36881|36841|36916.7|36876.7|36881|36841|0
1743718800000|2025-04-03 22:20:00|36881.1|36841.1|36857.6|36817.6|36888.1|36848.1|36842.7|36802.7|0
1743719100000|2025-04-03 22:25:00|36857|36817|36870|36830|36870|36830|36829.7|36789.7|0
1743719400000|2025-04-03 22:30:00|36870.6|36830.6|36875.8|36835.8|36884.3|36844.3|36870|36830|0
1743719700000|2025-04-03 22:35:00|36876.5|36836.5|36878.4|36838.4|36894.7|36854.7|36876.5|36836.5|0
1743720000000|2025-04-03 22:40:00|36877.1|36837.1|36895.3|36855.3|36895.3|36855.3|36875.8|36835.8|0
1743720300000|2025-04-03 22:45:00|36895.2|36855.2|36890.1|36850.1|36896.6|36856.6|36883|36843|0
1743720600000|2025-04-03 22:50:00|36890|36850|36879.7|36839.7|36902.4|36862.4|36879.7|36839.7|0
1743720900000|2025-04-03 22:55:00|36879.8|36839.8|36890.8|36850.8|36896.6|36856.6|36876.5|36836.5|0
1743721200000|2025-04-03 23:00:00|36892.1|36852.1|36874.5|36834.5|36901.8|36861.8|36874.5|36834.5|0
1743721500000|2025-04-03 23:05:00|36874.6|36834.6|36881.7|36841.7|36895.3|36855.3|36874.6|36834.6|0
1743721800000|2025-04-03 23:10:00|36881|36841|36885.6|36845.6|36890.1|36850.1|36874.5|36834.5|0
1743722100000|2025-04-03 23:15:00|36885.5|36845.5|36868.7|36828.7|36886.9|36846.9|36867.4|36827.4|0
1743722400000|2025-04-03 23:20:00|36868|36828|36886.9|36846.9|36886.9|36846.9|36853.1|36813.1|0
1743722700000|2025-04-03 23:25:00|36887.5|36847.5|36905.1|36865.1|36907|36867|36887.5|36847.5|0
1743723000000|2025-04-03 23:30:00|36905|36865|36912.9|36872.9|36916.7|36876.7|36897.3|36857.3|0
1743723300000|2025-04-03 23:35:00|36913.5|36873.5|36912.9|36872.9|36919.3|36879.3|36911.5|36871.5|0
1743723600000|2025-04-03 23:40:00|36912.8|36872.8|36918.4|36878.4|36920.6|36880.6|36910.9|36870.9|0
1743723900000|2025-04-03 23:45:00|36917.8|36877.8|36939.9|36899.9|36940.5|36900.5|36912.6|36872.6|0
1743724200000|2025-04-03 23:50:00|36939.8|36899.8|36920.4|36880.4|36941.2|36901.2|36914.6|36874.6|0
1743724500000|2025-04-03 23:55:00|36919.8|36879.8|36906.1|36866.1|36923|36883|36902.2|36862.2|0
1743724800000|2025-04-04 00:00:00|36906.2|36866.2|36948.8|36908.8|36953.3|36913.3|36906.1|36866.1|0
1743725100000|2025-04-04 00:05:00|36948.9|36908.9|36931|36891|36954.4|36914.4|36929.7|36889.7|0
1743725400000|2025-04-04 00:10:00|36931.1|36891.1|36936.6|36896.6|36943.4|36903.4|36923.2|36883.2|0
1743725700000|2025-04-04 00:15:00|36936.7|36896.7|36952.3|36912.3|36964.7|36924.7|36931.4|36891.4|0
1743726000000|2025-04-04 00:20:00|36952.4|36912.4|36933.2|36893.2|36958.7|36918.7|36929.9|36889.9|0
1743726300000|2025-04-04 00:25:00|36933.1|36893.1|36965.1|36925.1|36977.9|36937.9|36926.7|36886.7|0
1743726600000|2025-04-04 00:30:00|36965|36925|36958.2|36918.2|36977.8|36937.8|36945.8|36905.8|0
1743726900000|2025-04-04 00:35:00|36958.3|36918.3|36951.7|36911.7|36958.3|36918.3|36942.2|36902.2|0
1743727200000|2025-04-04 00:40:00|36954.9|36914.9|36907.5|36867.5|36958|36918|36907.5|36867.5|0
1743727500000|2025-04-04 00:45:00|36907.6|36867.6|36910.3|36870.3|36919.9|36879.9|36887.7|36847.7|0
1743727800000|2025-04-04 00:50:00|36913.4|36873.4|36907.4|36867.4|36913.7|36873.7|36894.5|36854.5|0
1743728100000|2025-04-04 00:55:00|36910.6|36870.6|36920.1|36880.1|36920.1|36880.1|36894.3|36854.3|0
1743728400000|2025-04-04 01:00:00|36923.2|36883.2|36935.8|36895.8|36948.7|36908.7|36913.6|36873.6|0
1743728700000|2025-04-04 01:05:00|36938.9|36898.9|36926.2|36886.2|36951.8|36911.8|36922.8|36882.8|0
1743729000000|2025-04-04 01:10:00|36926.3|36886.3|36913.3|36873.3|36929.5|36889.5|36900.6|36860.6|0
1743729300000|2025-04-04 01:15:00|36913.4|36873.4|36932.4|36892.4|36938.7|36898.7|36907|36867|0
1743729600000|2025-04-04 01:20:00|36932.6|36892.6|36964.7|36924.7|36974.2|36934.2|36932.6|36892.6|0
1743729900000|2025-04-04 01:25:00|36964.8|36924.8|36929.3|36889.3|36971.1|36931.1|36925.9|36885.9|0
1743730200000|2025-04-04 01:30:00|36932.5|36892.5|36900.6|36860.6|36939|36899|36894.2|36854.2|0
1743730500000|2025-04-04 01:35:00|36900.5|36860.5|36891.1|36851.1|36900.7|36860.7|36881.5|36841.5|0
1743730800000|2025-04-04 01:40:00|36894.2|36854.2|36894.3|36854.3|36900.7|36860.7|36887.9|36847.9|0
1743731100000|2025-04-04 01:45:00|36894.2|36854.2|36888.1|36848.1|36907.5|36867.5|36887.8|36847.8|0
1743731400000|2025-04-04 01:50:00|36888.2|36848.2|36862.3|36822.3|36888.2|36848.2|36852.8|36812.8|0
1743731700000|2025-04-04 01:55:00|36856|36816|36852.8|36812.8|36872|36832|36849.4|36809.4|0
1743732000000|2025-04-04 02:00:00|36855.9|36815.9|36868.6|36828.6|36871.8|36831.8|36855.8|36815.8|0
1743732300000|2025-04-04 02:05:00|36871.7|36831.7|36913.6|36873.6|36913.6|36873.6|36868.5|36828.5|0
1743732600000|2025-04-04 02:10:00|36913.5|36873.5|36920.2|36880.2|36932.7|36892.7|36913.5|36873.5|0
1743732900000|2025-04-04 02:15:00|36920.3|36880.3|36907.6|36867.6|36926.6|36886.6|36901|36861|0
1743733200000|2025-04-04 02:20:00|36910.8|36870.8|36881.8|36841.8|36914|36874|36881.8|36841.8|0
1743733500000|2025-04-04 02:25:00|36881.7|36841.7|36888.2|36848.2|36894.6|36854.6|36862.7|36822.7|0
1743733800000|2025-04-04 02:30:00|36888.3|36848.3|36888.3|36848.3|36901.1|36861.1|36869|36829|0
1743734100000|2025-04-04 02:35:00|36891.4|36851.4|36878.9|36838.9|36907.4|36867.4|36875.7|36835.7|0
1743734400000|2025-04-04 02:40:00|36878.8|36838.8|36881.8|36841.8|36894.7|36854.7|36875.4|36835.4|0
1743734700000|2025-04-04 02:45:00|36878.7|36838.7|36869.1|36829.1|36881.9|36841.9|36869.1|36829.1|0
1743735000000|2025-04-04 02:50:00|36869|36829|36856.1|36816.1|36869|36829|36846.7|36806.7|0
1743735300000|2025-04-04 02:55:00|36849.8|36809.8|36843.5|36803.5|36856.2|36816.2|36837.2|36797.2|0
1743735600000|2025-04-04 03:00:00|36843.4|36803.4|36830|36790|36846.7|36806.7|36830|36790|0
1743735900000|2025-04-04 03:05:00|36829.9|36789.9|36820.4|36780.4|36842.8|36802.8|36810.9|36770.9|0
1743736200000|2025-04-04 03:10:00|36823.5|36783.5|36826.7|36786.7|36829.9|36789.9|36816.8|36776.8|0
1743736500000|2025-04-04 03:15:00|36823.6|36783.6|36855|36815|36861.4|36821.4|36823.2|36783.2|0
1743736800000|2025-04-04 03:20:00|36854.9|36814.9|36848.5|36808.5|36855|36815|36848.5|36808.5|0
1743737100000|2025-04-04 03:25:00|36845.4|36805.4|36842.2|36802.2|36845.4|36805.4|36829.7|36789.7|0
1743737400000|2025-04-04 03:30:00|36842.3|36802.3|36816.1|36776.1|36842.3|36802.3|36796.5|36756.5|0
1743737700000|2025-04-04 03:35:00|36816.2|36776.2|36797.4|36757.4|36822.5|36782.5|36784.6|36744.6|0
1743738000000|2025-04-04 03:40:00|36797.3|36757.3|36797.3|36757.3|36803.8|36763.8|36778.1|36738.1|0
1743738300000|2025-04-04 03:45:00|36797.4|36757.4|36797.1|36757.1|36823.2|36783.2|36778.3|36738.3|0
1743738600000|2025-04-04 03:50:00|36797.2|36757.2|36810.1|36770.1|36810.1|36770.1|36758.7|36718.7|0
1743738900000|2025-04-04 03:55:00|36810|36770|36816.7|36776.7|36826.3|36786.3|36797.3|36757.3|0
1743739200000|2025-04-04 04:00:00|36816.8|36776.8|36797.8|36757.8|36817|36777|36797.7|36757.7|0
1743739500000|2025-04-04 04:05:00|36797.7|36757.7|36810.6|36770.6|36810.6|36770.6|36784.9|36744.9|0
1743739800000|2025-04-04 04:10:00|36807.4|36767.4|36810.5|36770.5|36832.8|36792.8|36797.8|36757.8|0
1743740100000|2025-04-04 04:15:00|36810.4|36770.4|36816.4|36776.4|36823.1|36783.1|36807|36767|0
1743740400000|2025-04-04 04:20:00|36816.5|36776.5|36812.8|36772.8|36816.5|36776.5|36784.5|36744.5|0
1743740700000|2025-04-04 04:25:00|36812.9|36772.9|36819.8|36779.8|36822.9|36782.9|36809.6|36769.6|0
1743741000000|2025-04-04 04:30:00|36819.7|36779.7|36809.8|36769.8|36823|36783|36803.4|36763.4|0
1743741300000|2025-04-04 04:35:00|36806.6|36766.6|36783.8|36743.8|36809.9|36769.9|36783.7|36743.7|0
1743741600000|2025-04-04 04:40:00|36783.7|36743.7|36764.8|36724.8|36783.8|36743.8|36751.8|36711.8|0
1743741900000|2025-04-04 04:45:00|36764.9|36724.9|36777.3|36737.3|36783.9|36743.9|36764.6|36724.6|0
1743742200000|2025-04-04 04:50:00|36777.2|36737.2|36751.4|36711.4|36777.2|36737.2|36751.4|36711.4|0
1743742500000|2025-04-04 04:55:00|36751.5|36711.5|36751.2|36711.2|36763.8|36723.8|36732.2|36692.2|0
1743742800000|2025-04-04 05:00:00|36751.4|36711.4|36731.7|36691.7|36764.2|36724.2|36728.7|36688.7|0
1743743100000|2025-04-04 05:05:00|36731.8|36691.8|36780.7|36740.7|36780.7|36740.7|36731.8|36691.8|0
1743743400000|2025-04-04 05:10:00|36780.8|36740.8|36755.5|36715.5|36787|36747|36748.8|36708.8|0
1743743700000|2025-04-04 05:15:00|36755.6|36715.6|36812.8|36772.8|36819.1|36779.1|36749.2|36709.2|0
1743744000000|2025-04-04 05:20:00|36812.9|36772.9|36857.7|36817.7|36864|36824|36812.8|36772.8|0
1743744300000|2025-04-04 05:25:00|36857.8|36817.8|36943.7|36903.7|36943.7|36903.7|36857.7|36817.7|0
1743744600000|2025-04-04 05:30:00|36943.6|36903.6|36856.1|36816.1|36943.6|36903.6|36849.8|36809.8|0
1743744900000|2025-04-04 05:35:00|36856|36816|36851.2|36811.2|36882.4|36842.4|36837.1|36797.1|0
1743745200000|2025-04-04 05:40:00|36851.1|36811.1|36883.1|36843.1|36889.5|36849.5|36851|36811|0
1743745500000|2025-04-04 05:45:00|36883.2|36843.2|36914.6|36874.6|36927.5|36887.5|36883|36843|0
1743745800000|2025-04-04 05:50:00|36914.5|36874.5|36901.8|36861.8|36920.9|36880.9|36901.7|36861.7|0
1743746100000|2025-04-04 05:55:00|36901.7|36861.7|36915.2|36875.2|36921.5|36881.5|36901.7|36861.7|0
1743746400000|2025-04-04 06:00:00|36941.9|36926.9|36929.4|36914.4|36951.9|36936.9|36889.4|36874.4|53
1743746700000|2025-04-04 06:05:00|36931.9|36916.9|36919.4|36904.4|36931.9|36916.9|36879.4|36864.4|49
1743747000000|2025-04-04 06:10:00|36916.9|36901.9|36941.9|36926.9|36954.4|36939.4|36874.4|36859.4|27
1743747300000|2025-04-04 06:15:00|36939.4|36924.4|36931.9|36916.9|36939.4|36924.4|36894.4|36879.4|47
1743747600000|2025-04-04 06:20:00|36929.4|36914.4|36894.4|36879.4|36941.9|36926.9|36894.4|36879.4|14
1743747900000|2025-04-04 06:25:00|36891.9|36876.9|36909.4|36894.4|36944.4|36929.4|36879.4|36864.4|17
1743748200000|2025-04-04 06:30:00|36906.9|36891.9|36869.4|36854.4|36921.9|36906.9|36859.4|36844.4|39
1743748500000|2025-04-04 06:35:00|36866.9|36851.9|36834.4|36819.4|36881.9|36866.9|36824.4|36809.4|48
1743748800000|2025-04-04 06:40:00|36836.9|36821.9|36846.9|36831.9|36856.9|36841.9|36816.9|36801.9|16
1743749100000|2025-04-04 06:45:00|36844.4|36829.4|36809.4|36794.4|36854.4|36839.4|36784.4|36769.4|65
1743749400000|2025-04-04 06:50:00|36806.9|36791.9|36754.4|36739.4|36806.9|36791.9|36721.9|36706.9|133
1743749700000|2025-04-04 06:55:00|36749.4|36734.4|36749.4|36734.4|36799.4|36784.4|36724.4|36709.4|170
1743750000000|2025-04-04 07:00:00|36729.4|36714.4|36464.4|36449.4|36774.4|36759.4|36444.4|36429.4|1106
1743750300000|2025-04-04 07:05:00|36461.9|36446.9|36476.9|36461.9|36541.9|36526.9|36341.9|36326.9|690
1743750600000|2025-04-04 07:10:00|36474.4|36459.4|36561.9|36546.9|36621.9|36606.9|36419.4|36404.4|418
1743750900000|2025-04-04 07:15:00|36556.9|36541.9|36449.4|36434.4|36571.9|36556.9|36404.4|36389.4|307
1743751200000|2025-04-04 07:20:00|36446.9|36431.9|36344.4|36329.4|36511.9|36496.9|36274.4|36259.4|566
1743751500000|2025-04-04 07:25:00|36346.9|36331.9|36351.9|36336.9|36419.4|36404.4|36239.4|36224.4|357
1743751800000|2025-04-04 07:30:00|36349.4|36334.4|36216.9|36201.9|36389.4|36374.4|36209.4|36194.4|444
1743752100000|2025-04-04 07:35:00|36214.4|36199.4|36189.4|36174.4|36319.4|36304.4|36169.4|36154.4|412
1743752400000|2025-04-04 07:40:00|36186.9|36171.9|36081.9|36066.9|36186.9|36171.9|36029.4|36014.4|599
1743752700000|2025-04-04 07:45:00|36084.4|36069.4|36141.9|36126.9|36176.9|36161.9|36024.4|36009.4|432
1743753000000|2025-04-04 07:50:00|36144.4|36129.4|36049.4|36034.4|36189.4|36174.4|36036.9|36021.9|256
1743753300000|2025-04-04 07:55:00|36046.9|36031.9|35911.9|35896.9|36061.9|36046.9|35881.9|35866.9|623
1743753600000|2025-04-04 08:00:00|35904.4|35889.4|35816.9|35801.9|35949.4|35934.4|35796.9|35781.9|498
1743753900000|2025-04-04 08:05:00|35809.4|35794.4|35829.4|35814.4|35866.9|35851.9|35749.4|35734.4|526
1743754200000|2025-04-04 08:10:00|35826.9|35811.9|35784.4|35769.4|35894.4|35879.4|35766.9|35751.9|435
1743754500000|2025-04-04 08:15:00|35781.9|35766.9|35894.4|35879.4|35899.4|35884.4|35701.9|35686.9|387
1743754800000|2025-04-04 08:20:00|35891.9|35876.9|35826.9|35811.9|35964.4|35949.4|35826.9|35811.9|234
1743755100000|2025-04-04 08:25:00|35829.4|35814.4|35829.4|35814.4|35894.4|35879.4|35814.4|35799.4|156
1743755400000|2025-04-04 08:30:00|35826.9|35811.9|35714.4|35699.4|35884.4|35869.4|35711.9|35696.9|287
1743755700000|2025-04-04 08:35:00|35716.9|35701.9|35734.4|35719.4|35764.4|35749.4|35651.9|35636.9|291
1743756000000|2025-04-04 08:40:00|35736.9|35721.9|35726.9|35711.9|35774.4|35759.4|35644.4|35629.4|331
1743756300000|2025-04-04 08:45:00|35721.9|35706.9|35779.4|35764.4|35799.4|35784.4|35721.9|35706.9|260
1743756600000|2025-04-04 08:50:00|35776.9|35761.9|35684.4|35669.4|35779.4|35764.4|35664.4|35649.4|294
1743756900000|2025-04-04 08:55:00|35679.4|35664.4|35594.4|35579.4|35681.9|35666.9|35531.9|35516.9|498
1743757200000|2025-04-04 09:00:00|35591.9|35576.9|35499.4|35484.4|35641.9|35626.9|35499.4|35484.4|332
1743757500000|2025-04-04 09:05:00|35501.9|35486.9|35539.4|35524.4|35549.4|35534.4|35424.4|35409.4|428
1743757800000|2025-04-04 09:10:00|35541.9|35526.9|35391.9|35376.9|35541.9|35526.9|35389.4|35374.4|262
1743758100000|2025-04-04 09:15:00|35394.4|35379.4|35406.9|35391.9|35501.9|35486.9|35381.9|35366.9|299
1743758400000|2025-04-04 09:20:00|35409.4|35394.4|35346.9|35331.9|35416.9|35401.9|35329.4|35314.4|340
1743758700000|2025-04-04 09:25:00|35344.4|35329.4|35299.4|35284.4|35391.9|35376.9|35251.9|35236.9|357
1743759000000|2025-04-04 09:30:00|35306.9|35291.9|35339.4|35324.4|35379.4|35364.4|35281.9|35266.9|333
1743759300000|2025-04-04 09:35:00|35336.9|35321.9|35371.9|35356.9|35404.4|35389.4|35316.9|35301.9|280
1743759600000|2025-04-04 09:40:00|35374.4|35359.4|35284.4|35269.4|35416.9|35401.9|35284.4|35269.4|242
1743759900000|2025-04-04 09:45:00|35286.9|35271.9|35289.4|35274.4|35379.4|35364.4|35276.9|35261.9|207
1743760200000|2025-04-04 09:50:00|35286.9|35271.9|35171.9|35156.9|35289.4|35274.4|35161.9|35146.9|410
1743760500000|2025-04-04 09:55:00|35176.9|35161.9|35196.9|35181.9|35206.9|35191.9|35124.4|35109.4|401
1743760800000|2025-04-04 10:00:00|35199.4|35184.4|35166.9|35151.9|35226.9|35211.9|35134.4|35119.4|347
1743761100000|2025-04-04 10:05:00|35161.9|35146.9|34909.4|34894.4|35176.9|35161.9|34886.9|34871.9|913
1743761400000|2025-04-04 10:10:00|34906.9|34891.9|34871.9|34856.9|34929.4|34914.4|34819.4|34804.4|423
1743761700000|2025-04-04 10:15:00|34874.4|34859.4|34606.9|34591.9|34879.4|34864.4|34589.4|34574.4|918
1743762000000|2025-04-04 10:20:00|34584.4|34569.4|34504.4|34489.4|34584.4|34569.4|34311.9|34296.9|731
1743762300000|2025-04-04 10:25:00|34509.4|34494.4|34419.4|34404.4|34514.4|34499.4|34374.4|34359.4|890
1743762600000|2025-04-04 10:30:00|34424.4|34409.4|34426.9|34411.9|34476.9|34461.9|34364.4|34349.4|526
1743762900000|2025-04-04 10:35:00|34429.4|34414.4|34494.4|34479.4|34519.4|34504.4|34351.9|34336.9|316
1743763200000|2025-04-04 10:40:00|34491.9|34476.9|34464.4|34449.4|34556.9|34541.9|34454.4|34439.4|400
1743763500000|2025-04-04 10:45:00|34459.4|34444.4|34329.4|34314.4|34484.4|34469.4|34299.4|34284.4|526
1743763800000|2025-04-04 10:50:00|34334.4|34319.4|34245|34230|34346.9|34331.9|34152.5|34137.5|610
1743764100000|2025-04-04 10:55:00|34242.5|34227.5|34272.5|34257.5|34327.5|34312.5|34200|34185|397
1743764400000|2025-04-04 11:00:00|34287.5|34272.5|34482.5|34467.5|34492.5|34477.5|34287.5|34272.5|363
1743764700000|2025-04-04 11:05:00|34487.5|34472.5|34387.5|34372.5|34522.5|34507.5|34360|34345|295
1743765000000|2025-04-04 11:10:00|34390|34375|34327.5|34312.5|34427.5|34412.5|34290|34275|239
1743765300000|2025-04-04 11:15:00|34330|34315|34517.5|34502.5|34530|34515|34322.5|34307.5|328
1743765600000|2025-04-04 11:20:00|34520|34505|34397.5|34382.5|34552.5|34537.5|34372.5|34357.5|296
1743765900000|2025-04-04 11:25:00|34392.5|34377.5|34180|34165|34412.5|34397.5|34152.5|34137.5|284
1743766200000|2025-04-04 11:30:00|34177.5|34162.5|34200|34185|34250|34235|34135|34120|233
1743766500000|2025-04-04 11:35:00|34202.5|34187.5|34432.5|34417.5|34457.5|34442.5|34197.5|34182.5|246
1743766800000|2025-04-04 11:40:00|34435|34420|34292.5|34277.5|34442.5|34427.5|34282.5|34267.5|166
1743767100000|2025-04-04 11:45:00|34290|34275|34387.5|34372.5|34435|34420|34277.5|34262.5|195
1743767400000|2025-04-04 11:50:00|34382.5|34367.5|34557.5|34542.5|34557.5|34542.5|34382.5|34367.5|210
1743767700000|2025-04-04 11:55:00|34560|34545|34732.5|34717.5|34757.5|34742.5|34555|34540|541
1743768000000|2025-04-04 12:00:00|34722.5|34707.5|34590|34575|34740|34725|34577.5|34562.5|341
1743768300000|2025-04-04 12:05:00|34592.5|34577.5|34592.5|34577.5|34687.5|34672.5|34572.5|34557.5|239
1743768600000|2025-04-04 12:10:00|34595|34580|34537.5|34522.5|34622.5|34607.5|34467.5|34452.5|251
1743768900000|2025-04-04 12:15:00|34535|34520|34700|34685|34735|34720|34510|34495|294
1743769200000|2025-04-04 12:20:00|34697.5|34682.5|34665|34650|34712.5|34697.5|34620|34605|235
1743769500000|2025-04-04 12:25:00|34667.5|34652.5|34840|34825|34855|34840|34655|34640|233
1743769800000|2025-04-04 12:30:00|34837.5|34822.5|35010|34995|35027.5|35012.5|34837.5|34822.5|326
1743770100000|2025-04-04 12:35:00|35012.5|34997.5|34772.5|34757.5|35052.5|35037.5|34725|34710|384
1743770400000|2025-04-04 12:40:00|34767.5|34752.5|34812.5|34797.5|34822.5|34807.5|34690|34675|367
1743770700000|2025-04-04 12:45:00|34807.5|34792.5|34942.5|34927.5|34947.5|34932.5|34737.5|34722.5|300
1743771000000|2025-04-04 12:50:00|34940|34925|34867.5|34852.5|34947.5|34932.5|34830|34815|221
1743771300000|2025-04-04 12:55:00|34865|34850|34892.5|34877.5|34892.5|34877.5|34772.5|34757.5|230
1743771600000|2025-04-04 13:00:00|34902.5|34887.5|35202.5|35187.5|35257.5|35242.5|34902.5|34887.5|593
1743771900000|2025-04-04 13:05:00|35200|35185|35170|35155|35227.5|35212.5|35112.5|35097.5|271
1743772200000|2025-04-04 13:10:00|35172.5|35157.5|34992.5|34977.5|35185|35170|34985|34970|221
1743772500000|2025-04-04 13:15:00|34990|34975|34922.5|34907.5|35002.5|34987.5|34917.5|34902.5|211
1743772800000|2025-04-04 13:20:00|34925|34910|34927.5|34912.5|34942.5|34927.5|34825|34810|521
1743773100000|2025-04-04 13:25:00|34930|34915|34847.5|34832.5|34942.5|34927.5|34790|34775|142
1743773400000|2025-04-04 13:30:00|34850|34835|34807.5|34792.5|34980|34965|34772.5|34757.5|305
1743773700000|2025-04-04 13:35:00|34817.5|34802.5|34822.5|34807.5|34832.5|34817.5|34712.5|34697.5|244
1743774000000|2025-04-04 13:40:00|34820|34805|34697.5|34682.5|34827.5|34812.5|34670|34655|565
1743774300000|2025-04-04 13:45:00|34700|34685|34777.5|34762.5|34845|34830|34680|34665|224
1743774600000|2025-04-04 13:50:00|34780|34765|34740|34725|34822.5|34807.5|34712.5|34697.5|232
1743774900000|2025-04-04 13:55:00|34737.5|34722.5|34820|34805|34902.5|34887.5|34712.5|34697.5|269
1743775200000|2025-04-04 14:00:00|34832.5|34817.5|34642.5|34627.5|34832.5|34817.5|34612.5|34597.5|239
1743775500000|2025-04-04 14:05:00|34640|34625|34607.5|34592.5|34657.5|34642.5|34580|34565|244
1743775800000|2025-04-04 14:10:00|34605|34590|34522.5|34507.5|34610|34595|34477.5|34462.5|319
1743776100000|2025-04-04 14:15:00|34520|34505|34522.5|34507.5|34547.5|34532.5|34437.5|34422.5|324
1743776400000|2025-04-04 14:20:00|34520|34505|34355|34340|34547.5|34532.5|34345|34330|349
1743776700000|2025-04-04 14:25:00|34357.5|34342.5|34352.5|34337.5|34397.5|34382.5|34317.5|34302.5|359
1743777000000|2025-04-04 14:30:00|34350|34335|34287.5|34272.5|34420|34405|34285|34270|472
1743777300000|2025-04-04 14:35:00|34290|34275|34287.5|34272.5|34332.5|34317.5|34252.5|34237.5|300
1743777600000|2025-04-04 14:40:00|34282.5|34267.5|34240|34225|34300|34285|34225|34210|276
1743777900000|2025-04-04 14:45:00|34237.5|34222.5|34097.5|34082.5|34245|34230|34080|34065|358
1743778200000|2025-04-04 14:50:00|34095|34080|34222.5|34207.5|34262.5|34247.5|34050|34035|366
1743778500000|2025-04-04 14:55:00|34217.5|34202.5|34377.5|34362.5|34412.5|34397.5|34205|34190|521
1743778800000|2025-04-04 15:00:00|34372.5|34357.5|34707.5|34692.5|34757.5|34742.5|34347.5|34332.5|1018
1743779100000|2025-04-04 15:05:00|34710|34695|34517.5|34502.5|34727.5|34712.5|34467.5|34452.5|641
1743779400000|2025-04-04 15:10:00|34520|34505|34732.5|34717.5|34757.5|34742.5|34505|34490|388
1743779700000|2025-04-04 15:15:00|34727.5|34712.5|34750|34735|34832.5|34817.5|34715|34700|627
1743780000000|2025-04-04 15:20:00|34747.5|34732.5|34852.5|34837.5|34857.5|34842.5|34732.5|34717.5|873
1743780300000|2025-04-04 15:25:00|34842.5|34827.5|34700|34685|34847.5|34832.5|34682.5|34667.5|1028
1743780600000|2025-04-04 15:30:00|34702.5|34687.5|34657.5|34642.5|34755|34740|34655|34640|935
1743780900000|2025-04-04 15:35:00|34662.5|34647.5|34462.5|34447.5|34662.5|34647.5|34427.5|34412.5|668
1743781200000|2025-04-04 15:40:00|34460|34445|34570|34555|34600|34585|34435|34420|199
1743781500000|2025-04-04 15:45:00|34567.5|34552.5|34592.5|34577.5|34620|34605|34510|34495|135
1743781800000|2025-04-04 15:50:00|34597.5|34572.5|34527.5|34502.5|34617.5|34597.5|34502.5|34477.5|97
1743782100000|2025-04-04 15:55:00|34531.5|34503.5|34427.5|34402.5|34577.5|34552.5|34417.5|34397.5|138
1743782400000|2025-04-04 16:00:00|34432.5|34407.5|34471.5|34443.5|34516.5|34488.5|34422.5|34397.5|95
1743782700000|2025-04-04 16:05:00|34467.5|34442.5|34522.5|34497.5|34577.5|34557.5|34466.5|34438.5|113
1743783000000|2025-04-04 16:10:00|34517.5|34482.5|34597.5|34572.5|34607.5|34587.5|34497.5|34472.5|140
1743783300000|2025-04-04 16:15:00|34602.5|34577.5|34447.5|34422.5|34611.5|34583.5|34432.5|34407.5|108
1743783600000|2025-04-04 16:20:00|34442.5|34417.5|34397.5|34372.5|34452.5|34427.5|34377.5|34357.5|137
1743783900000|2025-04-04 16:25:00|34401.5|34373.5|34382.5|34357.5|34407.5|34387.5|34362.5|34337.5|62
1743784200000|2025-04-04 16:30:00|34387.5|34362.5|34337.5|34312.5|34402.5|34377.5|34337.5|34312.5|77
1743784500000|2025-04-04 16:35:00|34332.5|34307.5|34466.5|34438.5|34502.5|34477.5|34327.5|34302.5|136
1743784800000|2025-04-04 16:40:00|34467.5|34442.5|34382.5|34362.5|34507.5|34482.5|34382.5|34362.5|79
1743785100000|2025-04-04 16:45:00|34377.5|34357.5|34367.5|34347.5|34392.5|34372.5|34337.5|34312.5|100
1743785400000|2025-04-04 16:50:00|34372.5|34352.5|34322.5|34297.5|34382.5|34362.5|34287.5|34262.5|347
1743785700000|2025-04-04 16:55:00|34317.5|34302.5|34362.5|34337.5|34386.5|34358.5|34317.5|34297.5|93
1743786000000|2025-04-04 17:00:00|34357.5|34332.5|34437.5|34417.5|34477.5|34452.5|34356.5|34328.5|124
1743786300000|2025-04-04 17:05:00|34442.5|34412.5|34427.5|34402.5|34462.5|34437.5|34401.5|34373.5|68
1743786600000|2025-04-04 17:10:00|34426.5|34398.5|34352.5|34327.5|34427.5|34407.5|34332.5|34312.5|56
1743786900000|2025-04-04 17:15:00|34347.5|34322.5|34342.5|34317.5|34357.5|34332.5|34292.5|34267.5|67
1743787200000|2025-04-04 17:20:00|34337.5|34312.5|34392.5|34367.5|34407.5|34382.5|34322.5|34297.5|53
1743787500000|2025-04-04 17:25:00|34396.5|34368.5|34417.5|34392.5|34452.5|34427.5|34392.5|34367.5|51
1743787800000|2025-04-04 17:30:00|34412.5|34377.5|34467.5|34442.5|34477.5|34452.5|34362.5|34337.5|84
1743788100000|2025-04-04 17:35:00|34466.5|34438.5|34511.5|34483.5|34537.5|34512.5|34457.5|34432.5|74
1743788400000|2025-04-04 17:40:00|34507.5|34482.5|34492.5|34467.5|34567.5|34547.5|34487.5|34462.5|69
1743788700000|2025-04-04 17:45:00|34496.5|34468.5|34587.5|34562.5|34602.5|34577.5|34477.5|34452.5|99
1743789000000|2025-04-04 17:50:00|34591.5|34563.5|34567.5|34542.5|34597.5|34572.5|34522.5|34502.5|69
1743789300000|2025-04-04 17:55:00|34566.5|34538.5|34612.5|34587.5|34612.5|34587.5|34512.5|34492.5|59
1743789600000|2025-04-04 18:00:00|34617.5|34592.5|34582.5|34557.5|34652.5|34627.5|34567.5|34542.5|71
1743789900000|2025-04-04 18:05:00|34586.5|34558.5|34497.5|34472.5|34597.5|34572.5|34482.5|34457.5|54
1743790200000|2025-04-04 18:10:00|34502.5|34477.5|34481.5|34453.5|34517.5|34492.5|34477.5|34452.5|42
1743790500000|2025-04-04 18:15:00|34477.5|34452.5|34427.5|34402.5|34482.5|34457.5|34402.5|34382.5|56
1743790800000|2025-04-04 18:20:00|34422.5|34403.5|34397.5|34372.5|34432.5|34407.5|34392.5|34367.5|66
1743791100000|2025-04-04 18:25:00|34392.5|34367.5|34347.5|34332.5|34402.5|34377.5|34347.5|34327.5|65
1743791400000|2025-04-04 18:30:00|34350|34335|34345|34330|34360|34345|34302.5|34287.5|56
1743791700000|2025-04-04 18:35:00|34347.5|34332.5|34310|34295|34362.5|34347.5|34292.5|34277.5|63
1743792000000|2025-04-04 18:40:00|34312.5|34297.5|34297.5|34282.5|34335|34320|34282.5|34267.5|34
1743792300000|2025-04-04 18:45:00|34300|34285|34357.5|34342.5|34360|34345|34270|34255|55
1743792600000|2025-04-04 18:50:00|34360|34345|34367.5|34352.5|34410|34395|34317.5|34302.5|77
1743792900000|2025-04-04 18:55:00|34365|34350|34342.5|34327.5|34382.5|34367.5|34317.5|34302.5|42
1743793200000|2025-04-04 19:00:00|34345|34330|34357.5|34342.5|34377.5|34362.5|34320|34305|31
1743793500000|2025-04-04 19:05:00|34355|34340|34352.5|34337.5|34367.5|34352.5|34320|34305|27
1743793800000|2025-04-04 19:10:00|34350|34335|34447.5|34432.5|34455|34440|34332.5|34317.5|49
1743794100000|2025-04-04 19:15:00|34445|34430|34362.5|34347.5|34447.5|34432.5|34350|34335|36
1743794400000|2025-04-04 19:20:00|34365|34350|34470|34455|34487.5|34472.5|34362.5|34347.5|52
1743794700000|2025-04-04 19:25:00|34472.5|34457.5|34432.5|34417.5|34492.5|34477.5|34402.5|34387.5|82
1743795000000|2025-04-04 19:30:00|34430|34415|34487.5|34472.5|34497.5|34482.5|34415|34400|74
1743795300000|2025-04-04 19:35:00|34485|34470|34437.5|34422.5|34507.5|34492.5|34412.5|34397.5|80
1743795600000|2025-04-04 19:40:00|34440|34425|34447.5|34432.5|34455|34440|34405|34390|78
1743795900000|2025-04-04 19:45:00|34445|34430|34362.5|34347.5|34480|34465|34355|34340|73
1743796200000|2025-04-04 19:50:00|34360|34345|34270|34255|34360|34345|34232.5|34217.5|125
1743796500000|2025-04-04 19:55:00|34267.5|34252.5|34195|34180|34267.5|34252.5|34195|34180|110
1743796800000|2025-04-04 20:00:00|34267.6|34227.6|34178.4|34138.4|34270.2|34230.2|34143.5|34103.5|0
1743797100000|2025-04-04 20:05:00|34177.8|34137.8|34212.8|34172.8|34249.7|34209.7|34177.8|34137.8|0
1743797400000|2025-04-04 20:10:00|34212.7|34172.7|34221.1|34181.1|34227.4|34187.4|34143.5|34103.5|0
1743797700000|2025-04-04 20:15:00|34220.4|34180.4|34175.3|34135.3|34221.1|34181.1|34157.5|34117.5|0
1743798000000|2025-04-04 20:20:00|34175.2|34135.2|34106.6|34066.6|34187.3|34147.3|34088.8|34048.8|0
1743798300000|2025-04-04 20:25:00|34106.5|34066.5|34118.6|34078.6|34124.4|34084.4|34076|34036|0
1743798600000|2025-04-04 20:30:00|34118.7|34078.7|34146|34106|34164.5|34124.5|34110.4|34070.4|0
1743798900000|2025-04-04 20:35:00|34147.3|34107.3|34184.4|34144.4|34205.2|34165.2|34138.4|34098.4|0
1743799200000|2025-04-04 20:40:00|34184.3|34144.3|34220|34180|34220|34180|34171|34131|0
1743799500000|2025-04-04 20:45:00|34220.1|34180.1|34171.4|34131.4|34236.1|34196.1|34166.9|34126.9|0
1743799800000|2025-04-04 20:50:00|34171.5|34131.5|34163.1|34123.1|34180.9|34140.9|34161.2|34121.2|0
1743800100000|2025-04-04 20:55:00|34163.2|34123.2|34150|34110|34166.9|34126.9|34147.4|34107.4|0
1743800400000|2025-04-04 21:00:00|34149.7|34109.7|34149.7|34109.7|34149.7|34109.7|34149.7|34109.7|0
1743976800000|2025-04-06 22:00:00|33350.1|33310.1|33110.8|33070.8|33353.3|33313.3|32879.6|32839.6|0
1743977100000|2025-04-06 22:05:00|33110.7|33070.7|33124.1|33084.1|33164.5|33124.5|32881.3|32841.3|0
1743977400000|2025-04-06 22:10:00|33124.2|33084.2|33086.9|33046.9|33278.4|33238.4|33074.8|33034.8|0
1743977700000|2025-04-06 22:15:00|33086.8|33046.8|33036.9|32996.9|33180.4|33140.4|32957|32917|0
1743978000000|2025-04-06 22:20:00|33035.7|32995.7|33082.8|33042.8|33089.2|33049.2|32984.2|32944.2|0
1743978300000|2025-04-06 22:25:00|33082.2|33042.2|33098.1|33058.1|33181.4|33141.4|33056.7|33016.7|0
1743978600000|2025-04-06 22:30:00|33098|33058|33064|33024|33106.7|33066.7|32971.4|32931.4|0
1743978900000|2025-04-06 22:35:00|33065.9|33025.9|33077.3|33037.3|33086.9|33046.9|33031.5|32991.5|0
1743979200000|2025-04-06 22:40:00|33075.4|33035.4|32985.1|32945.1|33116.1|33076.1|32985.1|32945.1|0
1743979500000|2025-04-06 22:45:00|32985.7|32945.7|32977.2|32937.2|33014.4|32974.4|32948.8|32908.8|0
1743979800000|2025-04-06 22:50:00|32976|32936|32962|32922|32983.6|32943.6|32911|32871|0
1743980100000|2025-04-06 22:55:00|32961.8|32921.8|32994.6|32954.6|33002.3|32962.3|32905.8|32865.8|0
1743980400000|2025-04-06 23:00:00|32993.4|32953.4|32973|32933|33013.7|32973.7|32939.3|32899.3|0
1743980700000|2025-04-06 23:05:00|32971.7|32931.7|32876.3|32836.3|33006.1|32966.1|32798|32758|0
1743981000000|2025-04-06 23:10:00|32876.9|32836.9|32903|32863|32945.6|32905.6|32809.5|32769.5|0
1743981300000|2025-04-06 23:15:00|32903.1|32863.1|32903.3|32863.3|32932.3|32892.3|32862.9|32822.9|0
1743981600000|2025-04-06 23:20:00|32902.7|32862.7|32965.3|32925.3|32976.2|32936.2|32867.6|32827.6|0
1743981900000|2025-04-06 23:25:00|32966|32926|33012.6|32972.6|33021.5|32981.5|32956.4|32916.4|0
1743982200000|2025-04-06 23:30:00|33012.5|32972.5|33082.9|33042.9|33091.2|33051.2|32963.4|32923.4|0
1743982500000|2025-04-06 23:35:00|33082.3|33042.3|33107.8|33067.8|33125.7|33085.7|33046.5|33006.5|0
1743982800000|2025-04-06 23:40:00|33107.9|33067.9|33107.9|33067.9|33167.9|33127.9|33103.4|33063.4|0
1743983100000|2025-04-06 23:45:00|33109.1|33069.1|33107.3|33067.3|33133|33093|33081.6|33041.6|0
1743983400000|2025-04-06 23:50:00|33105.5|33065.5|33076.7|33036.7|33112.5|33072.5|33055|33015|0
1743983700000|2025-04-06 23:55:00|33076.8|33036.8|33091.5|33051.5|33103.6|33063.6|32987.3|32947.3|0
1743984000000|2025-04-07 00:00:00|33093.4|33053.4|33046.6|33006.6|33302.4|33262.4|33046.3|33006.3|0
1743984300000|2025-04-07 00:05:00|33053.4|33013.4|33188.6|33148.6|33231|33191|33053.4|33013.4|0
1743984600000|2025-04-07 00:10:00|33187.9|33147.9|33131.3|33091.3|33257.1|33217.1|33112.8|33072.8|0
1743984900000|2025-04-07 00:15:00|33131.4|33091.4|33234.8|33194.8|33234.8|33194.8|33131.4|33091.4|0
1743985200000|2025-04-07 00:20:00|33236.1|33196.1|33536.7|33496.7|33576.8|33536.8|33190.1|33150.1|0
1743985500000|2025-04-07 00:25:00|33518.2|33478.2|33438.3|33398.3|33518.2|33478.2|33226.4|33186.4|0
1743985800000|2025-04-07 00:30:00|33441.3|33401.3|33439.7|33399.7|33475.5|33435.5|33354.1|33314.1|0
1743986100000|2025-04-07 00:35:00|33436.6|33396.6|33419.6|33379.6|33439.8|33399.8|33349.8|33309.8|0
1743986400000|2025-04-07 00:40:00|33419.7|33379.7|33399.2|33359.2|33434.9|33394.9|33352.5|33312.5|0
1743986700000|2025-04-07 00:45:00|33399.1|33359.1|33355.1|33315.1|33399.2|33359.2|33299.1|33259.1|0
1743987000000|2025-04-07 00:50:00|33358.2|33318.2|33390.8|33350.8|33406.2|33366.2|33330|33290|0
1743987300000|2025-04-07 00:55:00|33390.9|33350.9|33408|33368|33408.1|33368.1|33279.9|33239.9|0
1743987600000|2025-04-07 01:00:00|33408.1|33368.1|33466.5|33426.5|33490.6|33450.6|33395.6|33355.6|0
1743987900000|2025-04-07 01:05:00|33463.4|33423.4|33556.8|33516.8|33578.8|33538.8|33431.4|33391.4|0
1743988200000|2025-04-07 01:10:00|33556.9|33516.9|33685.7|33645.7|33692.8|33652.8|33547.5|33507.5|0
1743988500000|2025-04-07 01:15:00|33688.7|33648.7|33729.2|33689.2|33744.9|33704.9|33619.4|33579.4|0
1743988800000|2025-04-07 01:20:00|33726.2|33686.2|33851.5|33811.5|33880.4|33840.4|33722.8|33682.8|0
1743989100000|2025-04-07 01:25:00|33851.4|33811.4|33773.5|33733.5|33916.7|33876.7|33766.9|33726.9|0
1743989400000|2025-04-07 01:30:00|33773.3|33733.3|33747.3|33707.3|33814.6|33774.6|33719.6|33679.6|0
1743989700000|2025-04-07 01:35:00|33747.4|33707.4|33668.7|33628.7|33759.8|33719.8|33634.5|33594.5|0
1743990000000|2025-04-07 01:40:00|33668.8|33628.8|33656|33616|33707.1|33667.1|33608.7|33568.7|0
1743990300000|2025-04-07 01:45:00|33662.1|33622.1|33712.2|33672.2|33764.8|33724.8|33628|33588|0
1743990600000|2025-04-07 01:50:00|33715.2|33675.2|33786|33746|33826.5|33786.5|33712|33672|0
1743990900000|2025-04-07 01:55:00|33785.9|33745.9|33742.5|33702.5|33792.6|33752.6|33702.3|33662.3|0
1743991200000|2025-04-07 02:00:00|33739.4|33699.4|33707.7|33667.7|33757.8|33717.8|33638.2|33598.2|0
1743991500000|2025-04-07 02:05:00|33707.8|33667.8|33651|33611|33726.8|33686.8|33647.8|33607.8|0
1743991800000|2025-04-07 02:10:00|33651.1|33611.1|33657.7|33617.7|33660.8|33620.8|33607.1|33567.1|0
1743992100000|2025-04-07 02:15:00|33657.8|33617.8|33660.9|33620.9|33667.2|33627.2|33603.8|33563.8|0
1743992400000|2025-04-07 02:20:00|33661|33621|33630.1|33590.1|33697.9|33657.9|33614.1|33574.1|0
1743992700000|2025-04-07 02:25:00|33630|33590|33652.6|33612.6|33652.7|33612.7|33602.5|33562.5|0
1743993000000|2025-04-07 02:30:00|33649.5|33609.5|33650.8|33610.8|33666.8|33626.8|33615.7|33575.7|0
1743993300000|2025-04-07 02:35:00|33653.9|33613.9|33575.8|33535.8|33666.7|33626.7|33573.5|33533.5|0
1743993600000|2025-04-07 02:40:00|33575.7|33535.7|33647.6|33607.6|33688.7|33648.7|33566.4|33526.4|0
1743993900000|2025-04-07 02:45:00|33650.7|33610.7|33738.9|33698.9|33742.5|33702.5|33607.2|33567.2|0
1743994200000|2025-04-07 02:50:00|33732.8|33692.8|33660.4|33620.4|33738.9|33698.9|33657.2|33617.2|0
1743994500000|2025-04-07 02:55:00|33663.5|33623.5|33675.9|33635.9|33691.6|33651.6|33647.8|33607.8|0
1743994800000|2025-04-07 03:00:00|33676|33636|33601.5|33561.5|33682.2|33642.2|33601.3|33561.3|0
1743995100000|2025-04-07 03:05:00|33616.9|33576.9|33605.2|33565.2|33636.6|33596.6|33605.1|33565.1|0
1743995400000|2025-04-07 03:10:00|33605.3|33565.3|33597|33557|33630.2|33590.2|33588.2|33548.2|0
1743995700000|2025-04-07 03:15:00|33597.1|33557.1|33606.7|33566.7|33641.9|33601.9|33597.1|33557.1|0
1743996000000|2025-04-07 03:20:00|33606.6|33566.6|33580.8|33540.8|33622.4|33582.4|33564.8|33524.8|0
1743996300000|2025-04-07 03:25:00|33583.8|33543.8|33566.3|33526.3|33604.3|33564.3|33556.2|33516.2|0
1743996600000|2025-04-07 03:30:00|33566.2|33526.2|33466.7|33426.7|33578.8|33538.8|33457.1|33417.1|0
1743996900000|2025-04-07 03:35:00|33466.8|33426.8|33450.5|33410.5|33469.9|33429.9|33404.1|33364.1|0
1743997200000|2025-04-07 03:40:00|33456.7|33416.7|33531.7|33491.7|33550.6|33510.6|33456.7|33416.7|0
1743997500000|2025-04-07 03:45:00|33531.6|33491.6|33515.2|33475.2|33555.9|33515.9|33493.3|33453.3|0
1743997800000|2025-04-07 03:50:00|33518.3|33478.3|33562.8|33522.8|33588.5|33548.5|33518.1|33478.1|0
1743998100000|2025-04-07 03:55:00|33565.9|33525.9|33562.5|33522.5|33581.8|33541.8|33543.3|33503.3|0
1743998400000|2025-04-07 04:00:00|33559.5|33519.5|33570.7|33530.7|33595.4|33555.4|33549.8|33509.8|0
1743998700000|2025-04-07 04:05:00|33570.6|33530.6|33569.7|33529.7|33607.9|33567.9|33564.3|33524.3|0
1743999000000|2025-04-07 04:10:00|33569.5|33529.5|33505.3|33465.3|33579.2|33539.2|33502.1|33462.1|0
1743999300000|2025-04-07 04:15:00|33520.6|33480.6|33513.9|33473.9|33527.1|33487.1|33498.1|33458.1|0
1743999600000|2025-04-07 04:20:00|33514|33474|33458.3|33418.3|33526.7|33486.7|33458.2|33418.2|0
1743999900000|2025-04-07 04:25:00|33458.2|33418.2|33436.5|33396.5|33492|33452|33429.8|33389.8|0
1744000200000|2025-04-07 04:30:00|33436.4|33396.4|33412.1|33372.1|33461.2|33421.2|33380.2|33340.2|0
1744000500000|2025-04-07 04:35:00|33412.2|33372.2|33380.3|33340.3|33430.8|33390.8|33367.5|33327.5|0
1744000800000|2025-04-07 04:40:00|33380.4|33340.4|33305.5|33265.5|33386.6|33346.6|33286.6|33246.6|0
1744001100000|2025-04-07 04:45:00|33317.8|33277.8|33344|33304|33387.2|33347.2|33312.4|33272.4|0
1744001400000|2025-04-07 04:50:00|33344.1|33304.1|33345.6|33305.6|33387.9|33347.9|33344.1|33304.1|0
1744001700000|2025-04-07 04:55:00|33348.7|33308.7|33354.9|33314.9|33376.5|33336.5|33344.9|33304.9|0
1744002000000|2025-04-07 05:00:00|33358|33318|33327.8|33287.8|33408.9|33368.9|33302|33262|0
1744002300000|2025-04-07 05:05:00|33327.9|33287.9|33399.1|33359.1|33412.6|33372.6|33302.3|33262.3|0
1744002600000|2025-04-07 05:10:00|33402.2|33362.2|33453.5|33413.5|33480.5|33440.5|33392.8|33352.8|0
1744002900000|2025-04-07 05:15:00|33453.6|33413.6|33548.5|33508.5|33548.5|33508.5|33336.7|33296.7|0
1744003200000|2025-04-07 05:20:00|33548.6|33508.6|33500.2|33460.2|33635.9|33595.9|33500.2|33460.2|0
1744003500000|2025-04-07 05:25:00|33500.1|33460.1|33386.4|33346.4|33541.6|33501.6|33378.4|33338.4|0
1744003800000|2025-04-07 05:30:00|33398.7|33358.7|33329.7|33289.7|33455.1|33415.1|33326.6|33286.6|0
1744004100000|2025-04-07 05:35:00|33329.9|33289.9|33364|33324|33420.9|33380.9|33329.9|33289.9|0
1744004400000|2025-04-07 05:40:00|33364.1|33324.1|33317.1|33277.1|33404.6|33364.6|33286.1|33246.1|0
1744004700000|2025-04-07 05:45:00|33317.2|33277.2|33287|33247|33378.5|33338.5|33259|33219|0
1744005000000|2025-04-07 05:50:00|33283.9|33243.9|33283.6|33243.6|33330.3|33290.3|33252.4|33212.4|0
1744005300000|2025-04-07 05:55:00|33277.5|33237.5|33350.5|33310.5|33350.6|33310.6|33252.1|33212.1|0
1744005600000|2025-04-07 06:00:00|32847.3|32832.3|33129.8|33114.8|33177.3|33162.3|32799.8|32784.8|250
1744005900000|2025-04-07 06:05:00|33124.8|33109.8|33004.8|32989.8|33137.3|33122.3|32984.8|32969.8|115
1744006200000|2025-04-07 06:10:00|33009.8|32994.8|32859.8|32844.8|33012.3|32997.3|32812.3|32797.3|137
1744006500000|2025-04-07 06:15:00|32857.3|32842.3|32877.3|32862.3|32877.3|32862.3|32804.8|32789.8|80
1744006800000|2025-04-07 06:20:00|32882.3|32867.3|32842.3|32827.3|32907.3|32892.3|32797.3|32782.3|134
1744007100000|2025-04-07 06:25:00|32849.8|32834.8|32744.8|32729.8|32894.8|32879.8|32717.3|32702.3|133
1744007400000|2025-04-07 06:30:00|32742.3|32727.3|32782.3|32767.3|32799.8|32784.8|32717.3|32702.3|80
1744007700000|2025-04-07 06:35:00|32779.8|32764.8|32774.8|32759.8|32799.8|32784.8|32722.3|32707.3|69
1744008000000|2025-04-07 06:40:00|32772.3|32757.3|32612.3|32597.3|32804.8|32789.8|32507.3|32492.3|250
1744008300000|2025-04-07 06:45:00|32609.8|32594.8|32497.3|32482.3|32617.3|32602.3|32467.3|32452.3|147
1744008600000|2025-04-07 06:50:00|32494.8|32479.8|32319.8|32304.8|32537.3|32522.3|32309.8|32294.8|171
1744008900000|2025-04-07 06:55:00|32317.3|32302.3|31979.8|31964.8|32359.8|32344.8|31917.3|31902.3|305
1744009200000|2025-04-07 07:00:00|31969.8|31954.8|31917.3|31902.3|32149.8|32134.8|31899.8|31884.8|754
1744009500000|2025-04-07 07:05:00|31914.8|31899.8|31644.8|31629.8|31939.8|31924.8|31624.8|31609.8|341
1744009800000|2025-04-07 07:10:00|31642.3|31627.3|31854.8|31839.8|31912.3|31897.3|31412.3|31397.3|1054
1744010100000|2025-04-07 07:15:00|31852.3|31837.3|32204.8|32189.8|32204.8|32189.8|31759.8|31744.8|841
1744010400000|2025-04-07 07:20:00|32202.3|32187.3|32304.8|32289.8|32372.3|32357.3|32119.8|32104.8|667
1744010700000|2025-04-07 07:25:00|32307.3|32292.3|32129.8|32114.8|32377.3|32362.3|32062.3|32047.3|579
1744011000000|2025-04-07 07:30:00|32127.3|32112.3|31884.8|31869.8|32127.3|32112.3|31842.3|31827.3|626
1744011300000|2025-04-07 07:35:00|31899.8|31884.8|32089.8|32074.8|32097.3|32082.3|31894.8|31879.8|554
1744011600000|2025-04-07 07:40:00|32097.3|32082.3|32134.8|32119.8|32262.3|32247.3|32092.3|32077.3|573
1744011900000|2025-04-07 07:45:00|32129.8|32114.8|32269.8|32254.8|32284.8|32269.8|32102.3|32087.3|511
1744012200000|2025-04-07 07:50:00|32267.3|32252.3|32304.8|32289.8|32357.3|32342.3|32154.8|32139.8|710
1744012500000|2025-04-07 07:55:00|32299.8|32284.8|32469.8|32454.8|32502.3|32487.3|32297.3|32282.3|936
1744012800000|2025-04-07 08:00:00|32472.3|32457.3|32624.8|32609.8|32632.3|32617.3|32354.8|32339.8|973
1744013100000|2025-04-07 08:05:00|32627.3|32612.3|32819.8|32804.8|32854.8|32839.8|32614.8|32599.8|992
1744013400000|2025-04-07 08:10:00|32814.8|32799.8|32464.8|32449.8|32819.8|32804.8|32464.8|32449.8|647
1744013700000|2025-04-07 08:15:00|32459.8|32444.8|32684.8|32669.8|32727.3|32712.3|32454.8|32439.8|441
1744014000000|2025-04-07 08:20:00|32687.3|32672.3|32674.8|32659.8|32724.8|32709.8|32572.3|32557.3|479
1744014300000|2025-04-07 08:25:00|32677.3|32662.3|32514.8|32499.8|32679.8|32664.8|32497.3|32482.3|335
1744014600000|2025-04-07 08:30:00|32512.3|32497.3|32449.8|32434.8|32544.8|32529.8|32344.8|32329.8|371
1744014900000|2025-04-07 08:35:00|32452.3|32437.3|32444.8|32429.8|32474.8|32459.8|32399.8|32384.8|233
1744015200000|2025-04-07 08:40:00|32442.3|32427.3|32552.3|32537.3|32579.8|32564.8|32404.8|32389.8|282
1744015500000|2025-04-07 08:45:00|32549.8|32534.8|32579.8|32564.8|32614.8|32599.8|32494.8|32479.8|337
1744015800000|2025-04-07 08:50:00|32582.3|32567.3|32507.3|32492.3|32634.8|32619.8|32499.8|32484.8|324
1744016100000|2025-04-07 08:55:00|32504.8|32489.8|32392.3|32377.3|32537.3|32522.3|32349.8|32334.8|292
1744016400000|2025-04-07 09:00:00|32389.8|32374.8|32349.8|32334.8|32434.8|32419.8|32294.8|32279.8|361
1744016700000|2025-04-07 09:05:00|32352.3|32337.3|32394.8|32379.8|32394.8|32379.8|32284.8|32269.8|368
1744017000000|2025-04-07 09:10:00|32397.3|32382.3|32329.8|32314.8|32477.3|32462.3|32324.8|32309.8|371
1744017300000|2025-04-07 09:15:00|32324.8|32309.8|32209.8|32194.8|32349.8|32334.8|32194.8|32179.8|413
1744017600000|2025-04-07 09:20:00|32204.8|32189.8|32194.8|32179.8|32269.8|32254.8|32142.3|32127.3|413
1744017900000|2025-04-07 09:25:00|32197.3|32182.3|32264.8|32249.8|32334.8|32319.8|32169.8|32154.8|334
1744018200000|2025-04-07 09:30:00|32262.3|32247.3|32349.8|32334.8|32369.8|32354.8|32202.3|32187.3|432
1744018500000|2025-04-07 09:35:00|32352.3|32337.3|32404.8|32389.8|32409.8|32394.8|32314.8|32299.8|336
1744018800000|2025-04-07 09:40:00|32409.8|32394.8|32477.3|32462.3|32514.8|32499.8|32387.3|32372.3|302
1744019100000|2025-04-07 09:45:00|32479.8|32464.8|32624.8|32609.8|32687.3|32672.3|32424.8|32409.8|356
1744019400000|2025-04-07 09:50:00|32619.8|32604.8|32527.3|32512.3|32669.8|32654.8|32499.8|32484.8|296
1744019700000|2025-04-07 09:55:00|32529.8|32514.8|32444.8|32429.8|32557.3|32542.3|32409.8|32394.8|250
1744020000000|2025-04-07 10:00:00|32447.3|32432.3|32639.8|32624.8|32724.8|32709.8|32424.8|32409.8|491
1744020300000|2025-04-07 10:05:00|32634.8|32619.8|32724.8|32709.8|32774.8|32759.8|32629.8|32614.8|443
1744020600000|2025-04-07 10:10:00|32727.3|32712.3|32749.8|32734.8|32819.8|32804.8|32699.8|32684.8|376
1744020900000|2025-04-07 10:15:00|32744.8|32729.8|32929.8|32914.8|32979.8|32964.8|32734.8|32719.8|470
1744021200000|2025-04-07 10:20:00|32927.3|32912.3|32944.8|32929.8|32999.8|32984.8|32864.8|32849.8|423
1744021500000|2025-04-07 10:25:00|32947.3|32932.3|32864.8|32849.8|32954.8|32939.8|32784.8|32769.8|365
1744021800000|2025-04-07 10:30:00|32862.3|32847.3|32899.8|32884.8|32927.3|32912.3|32812.3|32797.3|373
1744022100000|2025-04-07 10:35:00|32884.8|32869.8|33127.3|33112.3|33134.8|33119.8|32859.8|32844.8|330
1744022400000|2025-04-07 10:40:00|33114.8|33099.8|33189.8|33174.8|33204.8|33189.8|33067.3|33052.3|457
1744022700000|2025-04-07 10:45:00|33199.8|33184.8|33074.8|33059.8|33232.3|33217.3|33049.8|33034.8|329
1744023000000|2025-04-07 10:50:00|33077.3|33062.3|33034.8|33019.8|33114.8|33099.8|32957.3|32942.3|417
1744023300000|2025-04-07 10:55:00|33032.3|33017.3|32949.8|32934.8|33032.3|33017.3|32882.3|32867.3|346
1744023600000|2025-04-07 11:00:00|32954.8|32939.8|33194.8|33179.8|33194.8|33179.8|32902.3|32887.3|330
1744023900000|2025-04-07 11:05:00|33197.3|33182.3|33172.3|33157.3|33199.8|33184.8|33109.8|33094.8|284
1744024200000|2025-04-07 11:10:00|33164.8|33149.8|32959.8|32944.8|33169.8|33154.8|32954.8|32939.8|329
1744024500000|2025-04-07 11:15:00|32962.3|32947.3|32919.8|32904.8|32979.8|32964.8|32884.8|32869.8|241
1744024800000|2025-04-07 11:20:00|32922.3|32907.3|32999.8|32984.8|33067.3|33052.3|32919.8|32904.8|278
1744025100000|2025-04-07 11:25:00|33002.3|32987.3|33029.8|33014.8|33097.3|33082.3|32942.3|32927.3|313
1744025400000|2025-04-07 11:30:00|33027.3|33012.3|32867.3|32852.3|33027.3|33012.3|32859.8|32844.8|795
1744025700000|2025-04-07 11:35:00|32864.8|32849.8|32834.8|32819.8|32869.8|32854.8|32764.8|32749.8|612
1744026000000|2025-04-07 11:40:00|32832.3|32817.3|32769.8|32754.8|32894.8|32879.8|32769.8|32754.8|178
1744026300000|2025-04-07 11:45:00|32764.8|32749.8|32634.8|32619.8|32774.8|32759.8|32634.8|32619.8|362
1744026600000|2025-04-07 11:50:00|32637.3|32622.3|32572.3|32557.3|32659.8|32644.8|32534.8|32519.8|298
1744026900000|2025-04-07 11:55:00|32569.8|32554.8|32682.3|32667.3|32732.3|32717.3|32567.3|32552.3|280
1744027200000|2025-04-07 12:00:00|32684.8|32669.8|32709.8|32694.8|32794.8|32779.8|32644.8|32629.8|637
1744027500000|2025-04-07 12:05:00|32707.3|32692.3|32572.3|32557.3|32709.8|32694.8|32572.3|32557.3|434
1744027800000|2025-04-07 12:10:00|32579.8|32564.8|32569.8|32554.8|32584.8|32569.8|32514.8|32499.8|297
1744028100000|2025-04-07 12:15:00|32564.8|32549.8|32544.8|32529.8|32622.3|32607.3|32502.3|32487.3|207
1744028400000|2025-04-07 12:20:00|32542.3|32527.3|32724.8|32709.8|32749.8|32734.8|32492.3|32477.3|249
1744028700000|2025-04-07 12:25:00|32719.8|32704.8|32914.8|32899.8|32932.3|32917.3|32684.8|32669.8|556
1744029000000|2025-04-07 12:30:00|32909.8|32894.8|32894.8|32879.8|32969.8|32954.8|32839.8|32824.8|472
1744029300000|2025-04-07 12:35:00|32897.3|32882.3|32862.3|32847.3|32949.8|32934.8|32832.3|32817.3|302
1744029600000|2025-04-07 12:40:00|32854.8|32839.8|32809.8|32794.8|32869.8|32854.8|32762.3|32747.3|356
1744029900000|2025-04-07 12:45:00|32807.3|32792.3|32874.8|32859.8|32949.8|32934.8|32719.8|32704.8|698
1744030200000|2025-04-07 12:50:00|32884.8|32869.8|33032.3|33017.3|33049.8|33034.8|32874.8|32859.8|537
1744030500000|2025-04-07 12:55:00|33034.8|33019.8|33089.8|33074.8|33122.3|33107.3|33002.3|32987.3|311
1744030800000|2025-04-07 13:00:00|33092.3|33077.3|32914.8|32899.8|33092.3|33077.3|32909.8|32894.8|357
1744031100000|2025-04-07 13:05:00|32912.3|32897.3|32899.8|32884.8|32964.8|32949.8|32879.8|32864.8|237
1744031400000|2025-04-07 13:10:00|32897.3|32882.3|32902.3|32887.3|32934.8|32919.8|32814.8|32799.8|291
1744031700000|2025-04-07 13:15:00|32904.8|32889.8|32854.8|32839.8|32904.8|32889.8|32784.8|32769.8|210
1744032000000|2025-04-07 13:20:00|32857.3|32842.3|32794.8|32779.8|32909.8|32894.8|32787.3|32772.3|243
1744032300000|2025-04-07 13:25:00|32792.3|32777.3|32674.8|32659.8|32809.8|32794.8|32669.8|32654.8|2252
1744032600000|2025-04-07 13:30:00|32679.8|32664.8|32649.8|32634.8|32774.8|32759.8|32634.8|32619.8|397
1744032900000|2025-04-07 13:35:00|32659.8|32644.8|32569.8|32554.8|32692.3|32677.3|32507.3|32492.3|458
1744033200000|2025-04-07 13:40:00|32574.8|32559.8|32492.3|32477.3|32602.3|32587.3|32452.3|32437.3|442
1744033500000|2025-04-07 13:45:00|32497.3|32482.3|32769.8|32754.8|32814.8|32799.8|32469.8|32454.8|459
1744033800000|2025-04-07 13:50:00|32767.3|32752.3|32904.8|32889.8|32944.8|32929.8|32764.8|32749.8|384
1744034100000|2025-04-07 13:55:00|32902.3|32887.3|33019.8|33004.8|33039.8|33024.8|32872.3|32857.3|332
1744034400000|2025-04-07 14:00:00|33024.8|33009.8|33099.8|33084.8|33154.8|33139.8|33004.8|32989.8|558
1744034700000|2025-04-07 14:05:00|33097.3|33082.3|33117.3|33102.3|33207.3|33192.3|33049.8|33034.8|596
1744035000000|2025-04-07 14:10:00|33109.8|33094.8|34539.8|34524.8|34539.8|34524.8|33109.8|33094.8|528
1744035300000|2025-04-07 14:15:00|34542.3|34527.3|34232.3|34217.3|34634.8|34619.8|33882.3|33867.3|499
1744035600000|2025-04-07 14:20:00|34234.8|34219.8|33564.8|33549.8|34234.8|34219.8|33459.8|33444.8|568
1744035900000|2025-04-07 14:25:00|33572.3|33557.3|33257.3|33242.3|33617.3|33602.3|33217.3|33202.3|594
1744036200000|2025-04-07 14:30:00|33259.8|33244.8|33487.3|33472.3|33752.3|33737.3|33244.8|33229.8|743
1744036500000|2025-04-07 14:35:00|33482.3|33467.3|33082.3|33067.3|33547.3|33532.3|33082.3|33067.3|522
1744036800000|2025-04-07 14:40:00|33069.8|33054.8|33067.3|33052.3|33117.3|33102.3|32949.8|32934.8|369
1744037100000|2025-04-07 14:45:00|33064.8|33049.8|33164.8|33139.8|33254.8|33239.8|32997.3|32982.3|414
1744037400000|2025-04-07 14:50:00|33167.3|33142.3|33549.8|33524.8|33574.8|33549.8|33137.3|33112.3|412
1744037700000|2025-04-07 14:55:00|33552.3|33527.3|33462.3|33437.3|33557.3|33532.3|33389.8|33364.8|766
1744038000000|2025-04-07 15:00:00|33472.3|33447.3|33527.3|33502.3|33589.8|33564.8|33437.3|33412.3|409
1744038300000|2025-04-07 15:05:00|33524.8|33499.8|33202.3|33177.3|33539.8|33514.8|33174.8|33149.8|405
1744038600000|2025-04-07 15:10:00|33189.8|33164.8|32954.8|32929.8|33292.3|33267.3|32777.3|32752.3|448
1744038900000|2025-04-07 15:15:00|32952.3|32927.3|32989.8|32964.8|33007.3|32982.3|32722.3|32697.3|577
1744039200000|2025-04-07 15:20:00|32987.3|32962.3|32824.8|32799.8|33084.8|33059.8|32819.8|32794.8|419
1744039500000|2025-04-07 15:25:00|32827.3|32802.3|32724.8|32699.8|32902.3|32877.3|32719.8|32694.8|726
1744039800000|2025-04-07 15:30:00|32727.3|32702.3|32797.3|32772.3|32872.3|32847.3|32727.3|32702.3|777
1744040100000|2025-04-07 15:35:00|32787.3|32762.3|32859.8|32834.8|32939.8|32914.8|32739.8|32714.8|584
1744040400000|2025-04-07 15:40:00|32857.3|32832.3|33117.3|33092.3|33117.3|33092.3|32857.3|32832.3|165
1744040700000|2025-04-07 15:45:00|33109.8|33084.8|32974.8|32949.8|33122.3|33097.3|32927.3|32902.3|166
1744041000000|2025-04-07 15:50:00|32981.3|32943.3|32859.8|32824.8|33073.8|33035.8|32849.8|32815.8|76
1744041300000|2025-04-07 15:55:00|32863.8|32825.8|32881.3|32843.3|32973.8|32935.8|32863.8|32825.8|120
1744041600000|2025-04-07 16:00:00|32883.8|32845.8|32853.8|32815.8|32891.3|32853.3|32808.8|32770.8|81
1744041900000|2025-04-07 16:05:00|32851.3|32813.3|32748.8|32710.8|32851.3|32813.3|32723.8|32685.8|64
1744042200000|2025-04-07 16:10:00|32746.3|32708.3|32818.8|32780.8|32873.8|32835.8|32703.8|32665.8|64
1744042500000|2025-04-07 16:15:00|32816.3|32778.3|32813.8|32775.8|32846.3|32808.3|32733.8|32695.8|55
1744042800000|2025-04-07 16:20:00|32816.3|32778.3|32786.3|32748.3|32839.8|32809.8|32708.8|32670.8|73
1744043100000|2025-04-07 16:25:00|32783.8|32745.8|32901.3|32863.3|32921.3|32883.3|32783.8|32745.8|58
1744043400000|2025-04-07 16:30:00|32898.8|32860.8|32978.8|32940.8|32993.8|32955.8|32878.8|32840.8|66
1744043700000|2025-04-07 16:35:00|32976.3|32938.3|32908.8|32870.8|32981.3|32949.8|32908.8|32870.8|65
1744044000000|2025-04-07 16:40:00|32903.8|32865.8|32841.3|32803.3|32948.8|32910.8|32806.3|32768.3|50
1744044300000|2025-04-07 16:45:00|32838.8|32800.8|32796.3|32758.3|32838.8|32800.8|32741.3|32703.3|38
1744044600000|2025-04-07 16:50:00|32803.8|32765.8|32858.8|32820.8|32868.8|32830.8|32784.8|32748.3|63
1744044900000|2025-04-07 16:55:00|32861.3|32823.3|32753.8|32715.8|32864.8|32829.8|32706.3|32668.3|61
1744045200000|2025-04-07 17:00:00|32756.3|32718.3|32881.3|32843.3|33126.3|33088.3|32756.3|32718.3|109
1744045500000|2025-04-07 17:05:00|32878.8|32840.8|32913.8|32875.8|32923.8|32885.8|32816.3|32778.3|74
1744045800000|2025-04-07 17:10:00|32911.3|32873.3|33088.8|33050.8|33089.8|33059.8|32873.8|32835.8|79
1744046100000|2025-04-07 17:15:00|33086.3|33048.3|33138.8|33100.8|33181.3|33143.3|33038.8|33000.8|37
1744046400000|2025-04-07 17:20:00|33133.8|33095.8|33113.8|33075.8|33171.3|33133.3|33058.8|33020.8|13
1744046700000|2025-04-07 17:25:00|33111.3|33073.3|33188.8|33150.8|33193.8|33155.8|33033.8|32995.8|49
1744047000000|2025-04-07 17:30:00|33191.3|33153.3|33103.8|33065.8|33191.3|33153.3|33059.8|33024.8|30
1744047300000|2025-04-07 17:35:00|33106.3|33068.3|33171.3|33133.3|33186.3|33148.3|33081.3|33043.3|36
1744047600000|2025-04-07 17:40:00|33176.3|33138.3|33176.3|33138.3|33201.3|33163.3|33081.3|33043.3|29
1744047900000|2025-04-07 17:45:00|33173.8|33135.8|33283.8|33245.8|33303.8|33265.8|33126.3|33088.3|41
1744048200000|2025-04-07 17:50:00|33286.3|33248.3|33323.8|33285.8|33346.3|33308.3|33216.3|33178.3|51
1744048500000|2025-04-07 17:55:00|33321.3|33283.3|33386.3|33348.3|33388.8|33350.8|33258.8|33220.8|36
1744048800000|2025-04-07 18:00:00|33388.8|33350.8|33338.8|33300.8|33421.3|33383.3|33328.8|33290.8|23
1744049100000|2025-04-07 18:05:00|33341.3|33303.3|33298.8|33260.8|33351.3|33313.3|33244.8|33209.8|58
1744049400000|2025-04-07 18:10:00|33296.3|33258.3|33256.3|33218.3|33368.8|33330.8|33208.8|33170.8|51
1744049700000|2025-04-07 18:15:00|33258.8|33220.8|33378.8|33340.8|33406.3|33368.3|33248.8|33210.8|48
1744050000000|2025-04-07 18:20:00|33388.8|33350.8|33388.8|33350.8|33423.8|33385.8|33338.8|33300.8|51
1744050300000|2025-04-07 18:25:00|33386.3|33348.3|33169.8|33144.8|33386.3|33348.3|33169.8|33133.3|41
1744050600000|2025-04-07 18:30:00|33172.3|33147.3|33222.3|33197.3|33237.3|33212.3|33172.3|33147.3|28
1744050900000|2025-04-07 18:35:00|33219.8|33194.8|33282.3|33257.3|33312.3|33287.3|33212.3|33187.3|33
1744051200000|2025-04-07 18:40:00|33279.8|33254.8|33257.3|33232.3|33354.8|33329.8|33224.8|33199.8|30
1744051500000|2025-04-07 18:45:00|33254.8|33229.8|33272.3|33247.3|33307.3|33282.3|33214.8|33189.8|34
1744051800000|2025-04-07 18:50:00|33269.8|33244.8|33114.8|33089.8|33274.8|33249.8|33104.8|33079.8|36
1744052100000|2025-04-07 18:55:00|33112.3|33087.3|33057.3|33032.3|33124.8|33099.8|33049.8|33024.8|27
1744052400000|2025-04-07 19:00:00|33059.8|33034.8|33029.8|33004.8|33184.8|33159.8|33029.8|33004.8|18
1744052700000|2025-04-07 19:05:00|33032.3|33007.3|33004.8|32979.8|33064.8|33039.8|32987.3|32962.3|11
1744053000000|2025-04-07 19:10:00|33007.3|32982.3|33044.8|33019.8|33062.3|33037.3|32982.3|32957.3|9
1744053300000|2025-04-07 19:15:00|33042.3|33017.3|33119.8|33094.8|33157.3|33132.3|32957.3|32932.3|33
1744053600000|2025-04-07 19:20:00|33122.3|33097.3|33069.8|33044.8|33144.8|33119.8|33019.8|32994.8|7
1744053900000|2025-04-07 19:25:00|33072.3|33047.3|33009.8|32984.8|33087.3|33062.3|32997.3|32972.3|0
1744054200000|2025-04-07 19:30:00|33012.3|32987.3|33167.3|33142.3|33192.3|33167.3|33012.3|32987.3|14
1744054500000|2025-04-07 19:35:00|33169.8|33144.8|33154.8|33129.8|33249.8|33224.8|33134.8|33109.8|52
1744054800000|2025-04-07 19:40:00|33157.3|33132.3|33042.3|33017.3|33159.8|33134.8|33014.8|32989.8|38
1744055100000|2025-04-07 19:45:00|33032.3|33007.3|33062.3|33037.3|33064.8|33039.8|33022.3|32997.3|12
1744055400000|2025-04-07 19:50:00|33059.8|33034.8|33109.8|33084.8|33122.3|33097.3|33027.3|33002.3|24
1744055700000|2025-04-07 19:55:00|33112.3|33087.3|33052.3|33027.3|33172.3|33147.3|33052.3|33027.3|100
1744056000000|2025-04-07 20:00:00|32982|32932|33163.2|33113.2|33163.2|33113.2|32982|32932|0
1744056300000|2025-04-07 20:05:00|33163.8|33113.8|33180.2|33130.2|33213.1|33163.1|33134.1|33084.1|0
1744056600000|2025-04-07 20:10:00|33179|33129|33168.9|33118.9|33232.7|33182.7|33160.7|33110.7|0
1744056900000|2025-04-07 20:15:00|33169.5|33119.5|33215.6|33165.6|33247.8|33197.8|33167.6|33117.6|0
1744057200000|2025-04-07 20:20:00|33215.7|33165.7|33167.6|33117.6|33224.5|33174.5|33160.7|33110.7|0
1744057500000|2025-04-07 20:25:00|33166.3|33116.3|33149.2|33099.2|33174.5|33124.5|33122.8|33072.8|0
1744057800000|2025-04-07 20:30:00|33148|33098|33153.7|33103.7|33170.8|33120.8|33146.8|33096.8|0
1744058100000|2025-04-07 20:35:00|33153.8|33103.8|33129.5|33079.5|33166.3|33116.3|33122.6|33072.6|0
1744058400000|2025-04-07 20:40:00|33129.6|33079.6|33159.2|33109.2|33168.7|33118.7|33123.8|33073.8|0
1744058700000|2025-04-07 20:45:00|33158|33108|33126.9|33076.9|33158|33108|33116.9|33066.9|0
1744059000000|2025-04-07 20:50:00|33126.8|33076.8|33140.8|33090.8|33141.4|33091.4|33118.7|33068.7|0
1744059300000|2025-04-07 20:55:00|33140.7|33090.7|33123.1|33073.1|33140.7|33090.7|33115.5|33065.5|0
1744059600000|2025-04-07 21:00:00|33123.2|33073.2|33121.8|33071.8|33126.9|33076.9|33120|33070|0
1744059900000|2025-04-07 21:05:00|33122|33072|33132.6|33082.6|33133.2|33083.2|33122|33072|0
1744060200000|2025-04-07 21:10:00|33132.5|33082.5|33138.9|33088.9|33144.6|33094.6|33130.1|33080.1|0
1744060500000|2025-04-07 21:15:00|33139|33089|33146.5|33096.5|33146.5|33096.5|33138.9|33088.9|0
1744060800000|2025-04-07 21:20:00|33145.9|33095.9|33142.7|33092.7|33147.1|33097.1|33142.1|33092.1|0
1744061100000|2025-04-07 21:25:00|33144|33094|33144.6|33094.6|33144.6|33094.6|33141.4|33091.4|0
1744061400000|2025-04-07 21:30:00|33145.2|33095.2|33147.4|33097.4|33147.4|33097.4|33142.7|33092.7|0
1744061700000|2025-04-07 21:35:00|33147.5|33097.5|33151.8|33101.8|33151.8|33101.8|33145.5|33095.5|0
1744062000000|2025-04-07 21:40:00|33151.2|33101.2|33160|33110|33160.1|33110.1|33151.2|33101.2|0
1744062300000|2025-04-07 21:45:00|33160.1|33110.1|33148|33098|33160.7|33110.7|33146.8|33096.8|0
1744062600000|2025-04-07 21:50:00|33148.1|33098.1|33156.3|33106.3|33158.2|33108.2|33148.1|33098.1|0
1744062900000|2025-04-07 21:55:00|33156.2|33106.2|33156.3|33106.3|33162.6|33112.6|33148|33098|0
1744063200000|2025-04-07 22:00:00|33155.6|33105.6|33147.4|33097.4|33176.5|33126.5|33129.7|33079.7|0
1744063500000|2025-04-07 22:05:00|33148|33098|33170.8|33120.8|33179|33129|33148|33098|0
1744063800000|2025-04-07 22:10:00|33169.5|33119.5|33182.2|33132.2|33191.6|33141.6|33167|33117|0
1744064100000|2025-04-07 22:15:00|33182.8|33132.8|33180.2|33130.2|33196.1|33146.1|33172.7|33122.7|0
1744064400000|2025-04-07 22:20:00|33179|33129|33203|33153|33203.6|33153.6|33167.6|33117.6|0
1744064700000|2025-04-07 22:25:00|33203.6|33153.6|33208.1|33158.1|33209.3|33159.3|33185.3|33135.3|0
1744065000000|2025-04-07 22:30:00|33208|33158|33196.7|33146.7|33216.3|33166.3|33194.2|33144.2|0
1744065300000|2025-04-07 22:35:00|33196.1|33146.1|33203|33153|33205.5|33155.5|33179|33129|0
1744065600000|2025-04-07 22:40:00|33203.6|33153.6|33211.2|33161.2|33216.3|33166.3|33191.6|33141.6|0
1744065900000|2025-04-07 22:45:00|33211.1|33161.1|33209.3|33159.3|33213.1|33163.1|33194.2|33144.2|0
1744066200000|2025-04-07 22:50:00|33208.7|33158.7|33224.5|33174.5|33224.5|33174.5|33208.1|33158.1|0
1744066500000|2025-04-07 22:55:00|33223.9|33173.9|33242.2|33192.2|33242.8|33192.8|33222|33172|0
1744066800000|2025-04-07 23:00:00|33242.8|33192.8|33259.9|33209.9|33261.1|33211.1|33236.5|33186.5|0
1744067100000|2025-04-07 23:05:00|33260.5|33210.5|33277.6|33227.6|33283.9|33233.9|33249.7|33199.7|0
1744067400000|2025-04-07 23:10:00|33278.2|33228.2|33292.7|33242.7|33292.7|33242.7|33278.2|33228.2|0
1744067700000|2025-04-07 23:15:00|33293|33243|33270.6|33220.6|33300.3|33250.3|33259.2|33209.2|0
1744068000000|2025-04-07 23:20:00|33271.9|33221.9|33265.5|33215.5|33292.7|33242.7|33261.8|33211.8|0
1744068300000|2025-04-07 23:25:00|33265.6|33215.6|33275|33225|33278.8|33228.8|33254.8|33204.8|0
1744068600000|2025-04-07 23:30:00|33275.7|33225.7|33256.7|33206.7|33285.7|33235.7|33254.8|33204.8|0
1744068900000|2025-04-07 23:35:00|33256.1|33206.1|33249.1|33199.1|33272.5|33222.5|33244.1|33194.1|0
1744069200000|2025-04-07 23:40:00|33248.5|33198.5|33249.7|33199.7|33249.7|33199.7|33234|33184|0
1744069500000|2025-04-07 23:45:00|33249.8|33199.8|33266.1|33216.1|33286.4|33236.4|33239.7|33189.7|0
1744069800000|2025-04-07 23:50:00|33264.3|33214.3|33245.3|33195.3|33287|33237|33242.2|33192.2|0
1744070100000|2025-04-07 23:55:00|33245.4|33195.4|33269.7|33219.7|33283.2|33233.2|33237.7|33187.7|0
1744070400000|2025-04-08 00:00:00|33269.1|33219.1|33246.6|33196.6|33269.1|33219.1|33220.5|33170.5|0
1744070700000|2025-04-08 00:05:00|33247.2|33197.2|33288.3|33238.3|33292.7|33242.7|33235.2|33185.2|0
1744071000000|2025-04-08 00:10:00|33288.9|33238.9|33367.6|33317.6|33372.7|33322.7|33288.9|33238.9|0
1744071300000|2025-04-08 00:15:00|33367|33317|33556.9|33506.9|33556.9|33506.9|33365.5|33315.5|0
1744071600000|2025-04-08 00:20:00|33556.8|33506.8|33504.4|33454.4|33569.1|33519.1|33492|33442|0
1744071900000|2025-04-08 00:25:00|33504.5|33454.5|33498.5|33448.5|33547.6|33497.6|33486|33436|0
1744072200000|2025-04-08 00:30:00|33498.6|33448.6|33529.3|33479.3|33538.5|33488.5|33467.2|33417.2|0
1744072500000|2025-04-08 00:35:00|33529.4|33479.4|33501.9|33451.9|33541.8|33491.8|33495.3|33445.3|0
1744072800000|2025-04-08 00:40:00|33504.9|33454.9|33477.1|33427.1|33517.3|33467.3|33470.9|33420.9|0
1744073100000|2025-04-08 00:45:00|33474.1|33424.1|33458.8|33408.8|33489.5|33439.5|33434.2|33384.2|0
1744073400000|2025-04-08 00:50:00|33458.7|33408.7|33468.4|33418.4|33471.2|33421.2|33436.5|33386.5|0
1744073700000|2025-04-08 00:55:00|33468.3|33418.3|33296.7|33246.7|33471.5|33421.5|33281.2|33231.2|0
1744074000000|2025-04-08 01:00:00|33296.6|33246.6|33283.3|33233.3|33330.1|33280.1|33194.3|33144.3|0
1744074300000|2025-04-08 01:05:00|33283.2|33233.2|33345.8|33295.8|33361.2|33311.2|33267.9|33217.9|0
1744074600000|2025-04-08 01:10:00|33348.8|33298.8|33346.7|33296.7|33405.5|33355.5|33313.2|33263.2|0
1744074900000|2025-04-08 01:15:00|33343.7|33293.7|33369.7|33319.7|33380.3|33330.3|33293.4|33243.4|0
1744075200000|2025-04-08 01:20:00|33369.8|33319.8|33425.9|33375.9|33432.1|33382.1|33363.4|33313.4|0
1744075500000|2025-04-08 01:25:00|33426|33376|33517.1|33467.1|33548.3|33498.3|33419.4|33369.4|0
1744075800000|2025-04-08 01:30:00|33517|33467|33584.9|33534.9|33627.7|33577.7|33501.6|33451.6|0
1744076100000|2025-04-08 01:35:00|33584.8|33534.8|33721.8|33671.8|33746.1|33696.1|33572.7|33522.7|0
1744076400000|2025-04-08 01:40:00|33724.8|33674.8|33742.5|33692.5|33753.3|33703.3|33695.4|33645.4|0
1744076700000|2025-04-08 01:45:00|33742.6|33692.6|33718.2|33668.2|33751.9|33701.9|33678.4|33628.4|0
1744077000000|2025-04-08 01:50:00|33724.3|33674.3|33724.1|33674.1|33743|33693|33687.3|33637.3|0
1744077300000|2025-04-08 01:55:00|33724.2|33674.2|33743|33693|33749.3|33699.3|33724|33674|0
1744077600000|2025-04-08 02:00:00|33742.9|33692.9|33742.2|33692.2|33749.3|33699.3|33717.4|33667.4|0
1744077900000|2025-04-08 02:05:00|33736.1|33686.1|33662.4|33612.4|33736.1|33686.1|33643.8|33593.8|0
1744078200000|2025-04-08 02:10:00|33656.3|33606.3|33706.1|33656.1|33712.2|33662.2|33656.3|33606.3|0
1744078500000|2025-04-08 02:15:00|33709.2|33659.2|33705.8|33655.8|33733.4|33683.4|33690.7|33640.7|0
1744078800000|2025-04-08 02:20:00|33705.9|33655.9|33699.9|33649.9|33711.9|33661.9|33681.1|33631.1|0
1744079100000|2025-04-08 02:25:00|33693.9|33643.9|33721.3|33671.3|33736.6|33686.6|33681.4|33631.4|0
1744079400000|2025-04-08 02:30:00|33724.4|33674.4|33684.8|33634.8|33751.5|33701.5|33681.4|33631.4|0
1744079700000|2025-04-08 02:35:00|33681.8|33631.8|33663.3|33613.3|33687.9|33637.9|33654.2|33604.2|0
1744080000000|2025-04-08 02:40:00|33663.2|33613.2|33596.1|33546.1|33663.2|33613.2|33589.9|33539.9|0
1744080300000|2025-04-08 02:45:00|33596.2|33546.2|33605.3|33555.3|33626.8|33576.8|33583.9|33533.9|0
1744080600000|2025-04-08 02:50:00|33608.4|33558.4|33632.6|33582.6|33638.8|33588.8|33599.1|33549.1|0
1744080900000|2025-04-08 02:55:00|33632.5|33582.5|33653.7|33603.7|33666.3|33616.3|33586.5|33536.5|0
1744081200000|2025-04-08 03:00:00|33653.6|33603.6|33626.7|33576.7|33653.7|33603.7|33622.9|33572.9|0
1744081500000|2025-04-08 03:05:00|33623.7|33573.7|33591.2|33551.2|33626.8|33576.8|33584.6|33544.6|0
1744081800000|2025-04-08 03:10:00|33603.4|33563.4|33523.5|33483.5|33603.6|33563.6|33523.4|33483.4|0
1744082100000|2025-04-08 03:15:00|33526.6|33486.6|33486.1|33446.1|33526.6|33486.6|33486|33446|0
1744082400000|2025-04-08 03:20:00|33504.3|33464.3|33559.4|33519.4|33565.9|33525.9|33504.3|33464.3|0
1744082700000|2025-04-08 03:25:00|33559.5|33519.5|33577.7|33537.7|33577.7|33537.7|33531.7|33491.7|0
1744083000000|2025-04-08 03:30:00|33577.6|33537.6|33565.2|33525.2|33577.8|33537.8|33546.7|33506.7|0
1744083300000|2025-04-08 03:35:00|33556.1|33516.1|33540.5|33500.5|33556.1|33516.1|33500.6|33460.6|0
1744083600000|2025-04-08 03:40:00|33528.3|33488.3|33466.8|33426.8|33540.5|33500.5|33466.6|33426.6|0
1744083900000|2025-04-08 03:45:00|33469.9|33429.9|33442.2|33402.2|33491.6|33451.6|33436|33396|0
1744084200000|2025-04-08 03:50:00|33436.1|33396.1|33448.4|33408.4|33448.4|33408.4|33405.3|33365.3|0
1744084500000|2025-04-08 03:55:00|33454.5|33414.5|33479.6|33439.6|33479.7|33439.7|33433.2|33393.2|0
1744084800000|2025-04-08 04:00:00|33482.7|33442.7|33467.3|33427.3|33504.2|33464.2|33448.6|33408.6|0
1744085100000|2025-04-08 04:05:00|33467.2|33427.2|33475.1|33435.1|33484.7|33444.7|33444.6|33404.6|0
1744085400000|2025-04-08 04:10:00|33478.1|33438.1|33509.1|33469.1|33509.2|33469.2|33478.1|33438.1|0
1744085700000|2025-04-08 04:15:00|33515.2|33475.2|33447.9|33407.9|33521.1|33481.1|33447.9|33407.9|0
1744086000000|2025-04-08 04:20:00|33448|33408|33417.1|33377.1|33454.4|33414.4|33414.1|33374.1|0
1744086300000|2025-04-08 04:25:00|33417|33377|33417|33377|33435.4|33395.4|33410.5|33370.5|0
1744086600000|2025-04-08 04:30:00|33414|33374|33391.9|33351.9|33414.1|33374.1|33370.3|33330.3|0
1744086900000|2025-04-08 04:35:00|33391.8|33351.8|33364.3|33324.3|33397.8|33357.8|33360.9|33320.9|0
1744087200000|2025-04-08 04:40:00|33364.2|33324.2|33355|33315|33373.6|33333.6|33345.7|33305.7|0
1744087500000|2025-04-08 04:45:00|33352|33312|33343.4|33303.4|33361.2|33321.2|33311.5|33271.5|0
1744087800000|2025-04-08 04:50:00|33343.3|33303.3|33365.2|33325.2|33367.8|33327.8|33331|33291|0
1744088100000|2025-04-08 04:55:00|33368.2|33328.2|33433.7|33393.7|33433.8|33393.8|33356.1|33316.1|0
1744088400000|2025-04-08 05:00:00|33433.6|33393.6|33361.7|33321.7|33442.9|33402.9|33358.9|33318.9|0
1744088700000|2025-04-08 05:05:00|33358.6|33318.6|33379.6|33339.6|33398.2|33358.2|33342.9|33302.9|0
1744089000000|2025-04-08 05:10:00|33379.7|33339.7|33369|33329|33398.4|33358.4|33350.4|33310.4|0
1744089300000|2025-04-08 05:15:00|33372|33332|33334.6|33294.6|33378.3|33338.3|33303.6|33263.6|0
1744089600000|2025-04-08 05:20:00|33337.6|33297.6|33371.9|33331.9|33378.2|33338.2|33331.5|33291.5|0
1744089900000|2025-04-08 05:25:00|33365.8|33325.8|33380.4|33340.4|33426.7|33386.7|33362.4|33322.4|0
1744090200000|2025-04-08 05:30:00|33377.4|33337.4|33463.5|33423.5|33469.9|33429.9|33377.4|33337.4|0
1744090500000|2025-04-08 05:35:00|33463.6|33423.6|33544.4|33504.4|33544.6|33504.6|33454.8|33414.8|0
1744090800000|2025-04-08 05:40:00|33544.3|33504.3|33451.6|33411.6|33556.8|33516.8|33451.5|33411.5|0
1744091100000|2025-04-08 05:45:00|33451.5|33411.5|33433.2|33393.2|33458|33418|33421.1|33381.1|0
1744091400000|2025-04-08 05:50:00|33430.1|33390.1|33501.1|33461.1|33501.1|33461.1|33423.5|33383.5|0
1744091700000|2025-04-08 05:55:00|33507.2|33467.2|33560|33520|33580.8|33540.8|33507.2|33467.2|0
1744092000000|2025-04-08 06:00:00|33448.3|33433.3|33413.3|33398.3|33523.3|33508.3|33395.8|33380.8|84
1744092300000|2025-04-08 06:05:00|33415.8|33400.8|33460.8|33445.8|33490.8|33475.8|33415.8|33400.8|71
1744092600000|2025-04-08 06:10:00|33458.3|33443.3|33353.3|33338.3|33465.8|33450.8|33350.8|33335.8|45
1744092900000|2025-04-08 06:15:00|33355.8|33340.8|33300.8|33285.8|33360.8|33345.8|33270.8|33255.8|75
1744093200000|2025-04-08 06:20:00|33295.8|33280.8|33295.8|33280.8|33330.8|33315.8|33278.3|33263.3|30
1744093500000|2025-04-08 06:25:00|33298.3|33283.3|33308.3|33293.3|33390.8|33375.8|33298.3|33283.3|35
1744093800000|2025-04-08 06:30:00|33305.8|33290.8|33298.3|33283.3|33330.8|33315.8|33248.3|33233.3|41
1744094100000|2025-04-08 06:35:00|33300.8|33285.8|33353.3|33338.3|33353.3|33338.3|33260.8|33245.8|26
1744094400000|2025-04-08 06:40:00|33355.8|33340.8|33428.3|33413.3|33428.3|33413.3|33313.3|33298.3|39
1744094700000|2025-04-08 06:45:00|33430.8|33415.8|33420.8|33405.8|33475.8|33460.8|33420.8|33405.8|47
1744095000000|2025-04-08 06:50:00|33423.3|33408.3|33363.3|33348.3|33428.3|33413.3|33340.8|33325.8|44
1744095300000|2025-04-08 06:55:00|33360.8|33345.8|33503.3|33488.3|33553.3|33538.3|33338.3|33323.3|225
1744095600000|2025-04-08 07:00:00|33493.3|33478.3|33410.8|33395.8|33528.3|33513.3|33028.3|33013.3|1258
1744095900000|2025-04-08 07:05:00|33400.8|33385.8|33288.3|33273.3|33405.8|33390.8|33205.8|33190.8|496
1744096200000|2025-04-08 07:10:00|33290.8|33275.8|33238.3|33223.3|33385.8|33370.8|33183.3|33168.3|467
1744096500000|2025-04-08 07:15:00|33235.8|33220.8|33105.8|33090.8|33280.8|33265.8|33105.8|33090.8|434
1744096800000|2025-04-08 07:20:00|33103.3|33088.3|33365.8|33350.8|33365.8|33350.8|33095.8|33080.8|385
1744097100000|2025-04-08 07:25:00|33368.3|33353.3|33275.8|33260.8|33420.8|33405.8|33235.8|33220.8|286
1744097400000|2025-04-08 07:30:00|33278.3|33263.3|33183.3|33168.3|33285.8|33270.8|33123.3|33108.3|366
1744097700000|2025-04-08 07:35:00|33180.8|33165.8|32943.3|32928.3|33180.8|33165.8|32933.3|32918.3|449
1744098000000|2025-04-08 07:40:00|32945.8|32930.8|32908.3|32893.3|33010.8|32995.8|32878.3|32863.3|235
1744098300000|2025-04-08 07:45:00|32910.8|32895.8|32853.3|32838.3|32998.3|32983.3|32838.3|32823.3|309
1744098600000|2025-04-08 07:50:00|32850.8|32835.8|32993.3|32978.3|33060.8|33045.8|32840.8|32825.8|269
1744098900000|2025-04-08 07:55:00|32990.8|32975.8|32968.3|32953.3|33110.8|33095.8|32958.3|32943.3|219
1744099200000|2025-04-08 08:00:00|32963.3|32948.3|32763.3|32748.3|32965.8|32950.8|32748.3|32733.3|356
1744099500000|2025-04-08 08:05:00|32768.3|32753.3|32788.3|32773.3|32808.3|32793.3|32663.3|32648.3|374
1744099800000|2025-04-08 08:10:00|32785.8|32770.8|32658.3|32643.3|32803.3|32788.3|32655.8|32640.8|245
1744100100000|2025-04-08 08:15:00|32653.3|32638.3|32645.8|32630.8|32760.8|32745.8|32608.3|32593.3|379
1744100400000|2025-04-08 08:20:00|32643.3|32628.3|32608.3|32593.3|32728.3|32713.3|32593.3|32578.3|269
1744100700000|2025-04-08 08:25:00|32610.8|32595.8|32688.3|32673.3|32728.3|32713.3|32593.3|32578.3|187
1744101000000|2025-04-08 08:30:00|32690.8|32675.8|32808.3|32793.3|32828.3|32813.3|32673.3|32658.3|291
1744101300000|2025-04-08 08:35:00|32803.3|32788.3|32923.3|32908.3|32950.8|32935.8|32783.3|32768.3|253
1744101600000|2025-04-08 08:40:00|32918.3|32903.3|33025.8|33010.8|33048.3|33033.3|32913.3|32898.3|246
1744101900000|2025-04-08 08:45:00|33023.3|33008.3|33068.3|33053.3|33168.3|33153.3|32990.8|32975.8|213
1744102200000|2025-04-08 08:50:00|33070.8|33055.8|33028.3|33013.3|33085.8|33070.8|32975.8|32960.8|1192
1744102500000|2025-04-08 08:55:00|33025.8|33010.8|33083.3|33068.3|33095.8|33080.8|32988.3|32973.3|119
1744102800000|2025-04-08 09:00:00|33088.3|33073.3|33023.3|33008.3|33120.8|33105.8|32990.8|32975.8|156
1744103100000|2025-04-08 09:05:00|33018.3|33003.3|33153.3|33138.3|33155.8|33140.8|32983.3|32968.3|157
1744103400000|2025-04-08 09:10:00|33155.8|33140.8|33123.3|33108.3|33170.8|33155.8|33075.8|33060.8|123
1744103700000|2025-04-08 09:15:00|33120.8|33105.8|33148.3|33133.3|33178.3|33163.3|33088.3|33073.3|1306
1744104000000|2025-04-08 09:20:00|33150.8|33135.8|33113.3|33098.3|33165.8|33150.8|33073.3|33058.3|103
1744104300000|2025-04-08 09:25:00|33110.8|33095.8|33013.3|32998.3|33123.3|33108.3|32993.3|32978.3|198
1744104600000|2025-04-08 09:30:00|33008.3|32993.3|33065.8|33050.8|33085.8|33070.8|33008.3|32993.3|117
1744104900000|2025-04-08 09:35:00|33058.3|33043.3|33060.8|33045.8|33090.8|33075.8|33013.3|32998.3|2234
1744105200000|2025-04-08 09:40:00|33063.3|33048.3|33118.3|33103.3|33163.3|33148.3|33048.3|33033.3|315
1744105500000|2025-04-08 09:45:00|33113.3|33098.3|33003.3|32988.3|33120.8|33105.8|32993.3|32978.3|112
1744105800000|2025-04-08 09:50:00|33000.8|32985.8|32928.3|32913.3|33030.8|33015.8|32928.3|32913.3|154
1744106100000|2025-04-08 09:55:00|32925.8|32910.8|32943.3|32928.3|32963.3|32948.3|32900.8|32885.8|145
1744106400000|2025-04-08 10:00:00|32948.3|32933.3|33025.8|33010.8|33025.8|33010.8|32855.8|32840.8|223
1744106700000|2025-04-08 10:05:00|33028.3|33013.3|33048.3|33033.3|33048.3|33033.3|33003.3|32988.3|629
1744107000000|2025-04-08 10:10:00|33045.8|33030.8|32968.3|32953.3|33045.8|33030.8|32943.3|32928.3|109
1744107300000|2025-04-08 10:15:00|32970.8|32955.8|32978.3|32963.3|32993.3|32978.3|32918.3|32903.3|142
1744107600000|2025-04-08 10:20:00|32980.8|32965.8|32983.3|32968.3|33018.3|33003.3|32938.3|32923.3|126
1744107900000|2025-04-08 10:25:00|32980.8|32965.8|33053.3|33038.3|33060.8|33045.8|32973.3|32958.3|131
1744108200000|2025-04-08 10:30:00|33050.8|33035.8|33053.3|33038.3|33060.8|33045.8|32988.3|32973.3|121
1744108500000|2025-04-08 10:35:00|33050.8|33035.8|33133.3|33118.3|33148.3|33133.3|33043.3|33028.3|107
1744108800000|2025-04-08 10:40:00|33135.8|33120.8|33140.8|33125.8|33198.3|33183.3|33120.8|33105.8|131
1744109100000|2025-04-08 10:45:00|33138.3|33123.3|33178.3|33163.3|33210.8|33195.8|33108.3|33093.3|88
1744109400000|2025-04-08 10:50:00|33175.8|33160.8|33188.3|33173.3|33188.3|33173.3|33103.3|33088.3|113
1744109700000|2025-04-08 10:55:00|33190.8|33175.8|33178.3|33163.3|33235.8|33220.8|33168.3|33153.3|95
1744110000000|2025-04-08 11:00:00|33183.3|33168.3|33265.8|33250.8|33285.8|33270.8|33183.3|33168.3|128
1744110300000|2025-04-08 11:05:00|33268.3|33253.3|33268.3|33253.3|33278.3|33263.3|33205.8|33190.8|90
1744110600000|2025-04-08 11:10:00|33265.8|33250.8|33303.3|33288.3|33350.8|33335.8|33243.3|33228.3|178
1744110900000|2025-04-08 11:15:00|33300.8|33285.8|33408.3|33393.3|33478.3|33463.3|33263.3|33248.3|241
1744111200000|2025-04-08 11:20:00|33405.8|33390.8|33468.3|33453.3|33493.3|33478.3|33405.8|33390.8|148
1744111500000|2025-04-08 11:25:00|33470.8|33455.8|33348.3|33333.3|33473.3|33458.3|33338.3|33323.3|255
1744111800000|2025-04-08 11:30:00|33345.8|33330.8|33448.3|33433.3|33458.3|33443.3|33320.8|33305.8|125
1744112100000|2025-04-08 11:35:00|33450.8|33435.8|33523.3|33508.3|33548.3|33533.3|33433.3|33418.3|224
1744112400000|2025-04-08 11:40:00|33525.8|33510.8|33525.8|33510.8|33550.8|33535.8|33478.3|33463.3|186
1744112700000|2025-04-08 11:45:00|33528.3|33513.3|33608.3|33593.3|33628.3|33613.3|33478.3|33463.3|200
1744113000000|2025-04-08 11:50:00|33610.8|33595.8|33650.8|33635.8|33663.3|33648.3|33593.3|33578.3|222
1744113300000|2025-04-08 11:55:00|33643.3|33628.3|33693.3|33678.3|33703.3|33688.3|33638.3|33623.3|200
1744113600000|2025-04-08 12:00:00|33690.8|33675.8|33598.3|33583.3|33715.8|33700.8|33578.3|33563.3|231
1744113900000|2025-04-08 12:05:00|33595.8|33580.8|33618.3|33603.3|33643.3|33628.3|33563.3|33548.3|129
1744114200000|2025-04-08 12:10:00|33620.8|33605.8|33633.3|33618.3|33673.3|33658.3|33603.3|33588.3|124
1744114500000|2025-04-08 12:15:00|33635.8|33620.8|33703.3|33688.3|33715.8|33700.8|33633.3|33618.3|142
1744114800000|2025-04-08 12:20:00|33700.8|33685.8|33643.3|33628.3|33715.8|33700.8|33585.8|33570.8|1171
1744115100000|2025-04-08 12:25:00|33645.8|33630.8|33730.8|33715.8|33738.3|33723.3|33603.3|33588.3|161
1744115400000|2025-04-08 12:30:00|33733.3|33718.3|33748.3|33733.3|33813.3|33798.3|33718.3|33703.3|274
1744115700000|2025-04-08 12:35:00|33750.8|33735.8|33738.3|33723.3|33773.3|33758.3|33723.3|33708.3|363
1744116000000|2025-04-08 12:40:00|33743.3|33728.3|33728.3|33713.3|33755.8|33740.8|33688.3|33673.3|141
1744116300000|2025-04-08 12:45:00|33730.8|33715.8|33720.8|33705.8|33785.8|33770.8|33718.3|33703.3|144
1744116600000|2025-04-08 12:50:00|33718.3|33703.3|33803.3|33788.3|33803.3|33788.3|33688.3|33673.3|288
1744116900000|2025-04-08 12:55:00|33805.8|33790.8|33823.3|33808.3|33840.8|33825.8|33778.3|33763.3|179
1744117200000|2025-04-08 13:00:00|33803.3|33788.3|33810.8|33795.8|33828.3|33813.3|33768.3|33753.3|217
1744117500000|2025-04-08 13:05:00|33808.3|33793.3|33868.3|33853.3|33893.3|33878.3|33758.3|33743.3|553
1744117800000|2025-04-08 13:10:00|33878.3|33863.3|33933.3|33918.3|33993.3|33978.3|33843.3|33828.3|507
1744118100000|2025-04-08 13:15:00|33935.8|33920.8|33873.3|33858.3|33943.3|33928.3|33848.3|33833.3|262
1744118400000|2025-04-08 13:20:00|33870.8|33855.8|33788.3|33773.3|33923.3|33908.3|33783.3|33768.3|194
1744118700000|2025-04-08 13:25:00|33790.8|33775.8|33873.3|33858.3|33873.3|33858.3|33790.8|33775.8|251
1744119000000|2025-04-08 13:30:00|33875.8|33860.8|33888.3|33873.3|33900.8|33885.8|33805.8|33790.8|316
1744119300000|2025-04-08 13:35:00|33890.8|33875.8|33873.3|33858.3|33895.8|33880.8|33795.8|33780.8|427
1744119600000|2025-04-08 13:40:00|33875.8|33860.8|33873.3|33858.3|33883.3|33868.3|33753.3|33738.3|256
1744119900000|2025-04-08 13:45:00|33878.3|33863.3|33798.3|33783.3|33883.3|33868.3|33778.3|33763.3|219
1744120200000|2025-04-08 13:50:00|33800.8|33785.8|33883.3|33868.3|33903.3|33888.3|33738.3|33723.3|248
1744120500000|2025-04-08 13:55:00|33885.8|33870.8|33943.3|33928.3|33983.3|33968.3|33863.3|33848.3|222
1744120800000|2025-04-08 14:00:00|33958.3|33943.3|33928.3|33913.3|33983.3|33968.3|33888.3|33873.3|243
1744121100000|2025-04-08 14:05:00|33930.8|33915.8|33970.8|33955.8|33983.3|33968.3|33888.3|33873.3|229
1744121400000|2025-04-08 14:10:00|33968.3|33953.3|33978.3|33963.3|33985.8|33970.8|33923.3|33908.3|181
1744121700000|2025-04-08 14:15:00|33975.8|33960.8|33968.3|33953.3|33995.8|33980.8|33938.3|33923.3|215
1744122000000|2025-04-08 14:20:00|33970.8|33955.8|33948.3|33933.3|33998.3|33983.3|33945.8|33930.8|146
1744122300000|2025-04-08 14:25:00|33945.8|33930.8|33983.3|33968.3|34028.3|34013.3|33930.8|33915.8|325
1744122600000|2025-04-08 14:30:00|33985.8|33970.8|33988.3|33973.3|34013.3|33998.3|33923.3|33908.3|228
1744122900000|2025-04-08 14:35:00|33993.3|33978.3|33998.3|33983.3|34020.8|34005.8|33953.3|33938.3|176
1744123200000|2025-04-08 14:40:00|34003.3|33988.3|33878.3|33863.3|34005.8|33990.8|33878.3|33863.3|203
1744123500000|2025-04-08 14:45:00|33880.8|33865.8|33828.3|33813.3|33880.8|33865.8|33803.3|33788.3|267
1744123800000|2025-04-08 14:50:00|33823.3|33808.3|33735.8|33720.8|33833.3|33818.3|33728.3|33713.3|207
1744124100000|2025-04-08 14:55:00|33733.3|33718.3|33683.3|33668.3|33760.8|33745.8|33678.3|33663.3|205
1744124400000|2025-04-08 15:00:00|33693.3|33678.3|33743.3|33728.3|33748.3|33733.3|33685.8|33670.8|200
1744124700000|2025-04-08 15:05:00|33738.3|33723.3|33688.3|33673.3|33745.8|33730.8|33668.3|33653.3|172
1744125000000|2025-04-08 15:10:00|33690.8|33675.8|33603.3|33588.3|33693.3|33678.3|33578.3|33563.3|260
1744125300000|2025-04-08 15:15:00|33605.8|33590.8|33618.3|33603.3|33623.3|33608.3|33548.3|33533.3|312
1744125600000|2025-04-08 15:20:00|33615.8|33600.8|33573.3|33558.3|33640.8|33625.8|33533.3|33518.3|300
1744125900000|2025-04-08 15:25:00|33570.8|33555.8|33543.3|33528.3|33630.8|33615.8|33543.3|33528.3|554
1744126200000|2025-04-08 15:30:00|33540.8|33525.8|33603.3|33588.3|33603.3|33588.3|33518.3|33503.3|547
1744126500000|2025-04-08 15:35:00|33598.3|33583.3|33698.3|33683.3|33698.3|33683.3|33590.8|33575.8|330
1744126800000|2025-04-08 15:40:00|33695.8|33680.8|33730.8|33715.8|33735.8|33720.8|33680.8|33665.8|73
1744127100000|2025-04-08 15:45:00|33735.8|33720.8|33660.8|33645.8|33755.8|33740.8|33648.3|33633.3|42
1744127400000|2025-04-08 15:50:00|33667.3|33639.3|33647.3|33619.3|33668.3|33643.3|33598.3|33573.3|91
1744127700000|2025-04-08 15:55:00|33643.3|33618.3|33663.3|33638.3|33683.3|33658.3|33622.3|33594.3|51
1744128000000|2025-04-08 16:00:00|33658.3|33633.3|33667.3|33639.3|33682.3|33654.3|33638.3|33613.3|58
1744128300000|2025-04-08 16:05:00|33669.8|33641.8|33638.3|33613.3|33708.3|33683.3|33623.3|33598.3|16
1744128600000|2025-04-08 16:10:00|33643.3|33618.3|33637.3|33609.3|33707.3|33683.3|33637.3|33609.3|50
1744128900000|2025-04-08 16:15:00|33628.3|33608.3|33552.3|33524.3|33638.3|33613.3|33533.3|33513.3|54
1744129200000|2025-04-08 16:20:00|33548.3|33523.3|33492.3|33464.3|33572.3|33544.3|33483.3|33456.8|55
1744129500000|2025-04-08 16:25:00|33488.3|33463.3|33572.3|33544.3|33573.3|33548.3|33473.3|33448.3|28
1744129800000|2025-04-08 16:30:00|33568.3|33543.3|33472.3|33444.3|33598.3|33573.3|33437.3|33409.3|81
1744130100000|2025-04-08 16:35:00|33469.8|33441.8|33342.3|33314.3|33497.3|33469.3|33318.3|33293.3|85
1744130400000|2025-04-08 16:40:00|33339.8|33311.8|33277.3|33249.3|33353.3|33328.3|33228.3|33203.3|68
1744130700000|2025-04-08 16:45:00|33273.3|33248.3|33332.3|33304.3|33404.8|33378.3|33243.3|33218.3|187
1744131000000|2025-04-08 16:50:00|33337.3|33309.3|33314.8|33286.8|33372.3|33344.3|33293.3|33268.3|28
1744131300000|2025-04-08 16:55:00|33312.3|33284.3|33153.3|33128.3|33368.3|33343.3|33147.3|33119.3|153
1744131600000|2025-04-08 17:00:00|33158.3|33133.3|33152.3|33124.3|33177.3|33149.3|33093.3|33066.8|107
1744131900000|2025-04-08 17:05:00|33153.3|33128.3|32997.3|32969.3|33182.3|33154.3|32993.3|32968.3|46
1744132200000|2025-04-08 17:10:00|33002.3|32974.3|32954.8|32926.8|33017.3|32989.3|32882.3|32854.3|81
1744132500000|2025-04-08 17:15:00|32957.3|32929.3|32988.3|32963.3|33084.8|33056.8|32947.3|32919.3|94
1744132800000|2025-04-08 17:20:00|32987.3|32959.3|32947.3|32919.3|32989.8|32963.3|32917.3|32889.3|25
1744133100000|2025-04-08 17:25:00|32949.8|32921.8|32852.3|32824.3|32967.3|32939.3|32842.3|32814.3|44
1744133400000|2025-04-08 17:30:00|32849.8|32821.8|32807.3|32779.3|32893.3|32873.3|32802.3|32774.3|41
1744133700000|2025-04-08 17:35:00|32808.3|32783.3|32969.8|32941.8|32997.3|32969.3|32787.3|32759.3|154
1744134000000|2025-04-08 17:40:00|32972.3|32944.3|33122.3|33094.3|33197.3|33169.3|32972.3|32944.3|66
1744134300000|2025-04-08 17:45:00|33123.3|33098.3|32992.3|32964.3|33123.3|33098.3|32983.3|32958.3|50
1744134600000|2025-04-08 17:50:00|32989.8|32961.8|33027.3|32999.3|33072.3|33044.3|32943.3|32918.3|73
1744134900000|2025-04-08 17:55:00|33024.8|32996.8|33078.3|33053.3|33092.3|33064.3|33024.8|32996.8|63
1744135200000|2025-04-08 18:00:00|33077.3|33049.3|33047.3|33019.3|33102.3|33074.3|33017.3|32989.3|51
1744135500000|2025-04-08 18:05:00|33043.3|33018.3|32953.3|32928.3|33047.3|33019.3|32932.3|32904.3|45
1744135800000|2025-04-08 18:10:00|32957.3|32929.3|32922.3|32894.3|32977.3|32949.3|32908.3|32883.3|57
1744136100000|2025-04-08 18:15:00|32918.3|32893.3|33017.3|32989.3|33037.3|33009.3|32912.3|32884.3|12
1744136400000|2025-04-08 18:20:00|33013.3|32988.3|32958.3|32933.3|33022.3|32994.3|32922.3|32894.3|31
1744136700000|2025-04-08 18:25:00|32962.3|32934.3|32830.8|32815.8|32962.3|32934.3|32828.3|32803.3|30
1744137000000|2025-04-08 18:30:00|32833.3|32818.3|32890.8|32875.8|33093.3|33078.3|32833.3|32818.3|140
1744137300000|2025-04-08 18:35:00|32888.3|32873.3|32865.8|32850.8|32895.8|32880.8|32830.8|32815.8|59
1744137600000|2025-04-08 18:40:00|32868.3|32853.3|32810.8|32795.8|32875.8|32860.8|32803.3|32788.3|28
1744137900000|2025-04-08 18:45:00|32813.3|32798.3|32873.3|32858.3|32910.8|32895.8|32813.3|32798.3|31
1744138200000|2025-04-08 18:50:00|32875.8|32860.8|32855.8|32840.8|32900.8|32885.8|32838.3|32823.3|26
1744138500000|2025-04-08 18:55:00|32858.3|32843.3|32815.8|32800.8|32865.8|32850.8|32810.8|32795.8|17
1744138800000|2025-04-08 19:00:00|32813.3|32798.3|32733.3|32718.3|32823.3|32808.3|32720.8|32705.8|44
1744139100000|2025-04-08 19:05:00|32725.8|32710.8|32603.3|32588.3|32740.8|32725.8|32603.3|32588.3|33
1744139400000|2025-04-08 19:10:00|32605.8|32590.8|32515.8|32500.8|32638.3|32623.3|32500.8|32485.8|123
1744139700000|2025-04-08 19:15:00|32518.3|32503.3|32398.3|32383.3|32530.8|32515.8|32373.3|32358.3|84
1744140000000|2025-04-08 19:20:00|32395.8|32380.8|32490.8|32475.8|32508.3|32493.3|32395.8|32380.8|38
1744140300000|2025-04-08 19:25:00|32493.3|32478.3|32515.8|32500.8|32558.3|32543.3|32488.3|32473.3|44
1744140600000|2025-04-08 19:30:00|32513.3|32498.3|32430.8|32415.8|32525.8|32510.8|32430.8|32415.8|44
1744140900000|2025-04-08 19:35:00|32428.3|32413.3|32245.8|32230.8|32428.3|32413.3|32215.8|32200.8|106
1744141200000|2025-04-08 19:40:00|32248.3|32233.3|32198.3|32183.3|32338.3|32323.3|32198.3|32183.3|80
1744141500000|2025-04-08 19:45:00|32200.8|32185.8|32133.3|32118.3|32230.8|32215.8|32110.8|32095.8|87
1744141800000|2025-04-08 19:50:00|32135.8|32120.8|32450.8|32435.8|32455.8|32440.8|32135.8|32120.8|46
1744142100000|2025-04-08 19:55:00|32448.3|32433.3|32503.3|32488.3|32538.3|32523.3|32360.8|32345.8|109
1744142400000|2025-04-08 20:00:00|32495.8|32455.8|32479.1|32439.1|32507.4|32467.4|32418.7|32378.7|0
1744142700000|2025-04-08 20:05:00|32479|32439|32497.3|32457.3|32562.2|32522.2|32453.9|32413.9|0
1744143000000|2025-04-08 20:10:00|32498.5|32458.5|32451.8|32411.8|32514.8|32474.8|32435.5|32395.5|0
1744143300000|2025-04-08 20:15:00|32451.7|32411.7|32441.1|32401.1|32477|32437|32428.6|32388.6|0
1744143600000|2025-04-08 20:20:00|32440.5|32400.5|32362.5|32322.5|32442.4|32402.4|32360.6|32320.6|0
1744143900000|2025-04-08 20:25:00|32363.7|32323.7|32378.8|32338.8|32395.8|32355.8|32348|32308|0
1744144200000|2025-04-08 20:30:00|32378.9|32338.9|32383.2|32343.2|32405.9|32365.9|32378.8|32338.8|0
1744144500000|2025-04-08 20:35:00|32383.3|32343.3|32390.2|32350.2|32426.7|32386.7|32383.3|32343.3|0
1744144800000|2025-04-08 20:40:00|32390.1|32350.1|32404.7|32364.7|32411.6|32371.6|32384.5|32344.5|0
1744145100000|2025-04-08 20:45:00|32404.6|32364.6|32442.4|32402.4|32446.2|32406.2|32402.8|32362.8|0
1744145400000|2025-04-08 20:50:00|32441.2|32401.2|32439.3|32399.3|32461.9|32421.9|32428.6|32388.6|0
1744145700000|2025-04-08 20:55:00|32441.2|32401.2|32439.3|32399.3|32453.7|32413.7|32425.4|32385.4|0
1744146000000|2025-04-08 21:00:00|32440.5|32400.5|32439.3|32399.3|32449.3|32409.3|32437.4|32397.4|0
1744146300000|2025-04-08 21:05:00|32439.9|32399.9|32435.5|32395.5|32442.4|32402.4|32434.9|32394.9|0
1744146600000|2025-04-08 21:10:00|32437.7|32397.7|32436.4|32396.4|32438.3|32398.3|32431.4|32391.4|0
1744146900000|2025-04-08 21:15:00|32434.5|32394.5|32427.6|32387.6|32437.7|32397.7|32427.6|32387.6|0
1744147200000|2025-04-08 21:20:00|32427|32387|32430.8|32390.8|32435.2|32395.2|32426.3|32386.3|0
1744147500000|2025-04-08 21:25:00|32430.7|32390.7|32434.9|32394.9|32435.6|32395.6|32427.4|32387.4|0
1744147800000|2025-04-08 21:30:00|32434.3|32394.3|32443.1|32403.1|32443.8|32403.8|32434.3|32394.3|0
1744148100000|2025-04-08 21:35:00|32442.5|32402.5|32445.6|32405.6|32448.8|32408.8|32442.5|32402.5|0
1744148400000|2025-04-08 21:40:00|32445.7|32405.7|32446.3|32406.3|32455.1|32415.1|32445.7|32405.7|0
1744148700000|2025-04-08 21:45:00|32446.9|32406.9|32450.7|32410.7|32451.9|32411.9|32446.3|32406.3|0
1744149000000|2025-04-08 21:50:00|32451.3|32411.3|32453.2|32413.2|32454.5|32414.5|32446.3|32406.3|0
1744149300000|2025-04-08 21:55:00|32453.1|32413.1|32432.4|32392.4|32454.4|32414.4|32432.4|32392.4|0
1744149600000|2025-04-08 22:00:00|32432.5|32392.5|32304|32264|32454.4|32414.4|32256.8|32216.8|0
1744149900000|2025-04-08 22:05:00|32305.2|32265.2|32289.5|32249.5|32335.5|32295.5|32269.4|32229.4|0
1744150200000|2025-04-08 22:10:00|32288.9|32248.9|32295.8|32255.8|32316|32276|32277.6|32237.6|0
1744150500000|2025-04-08 22:15:00|32296|32256|32254.1|32214.1|32306.5|32266.5|32230.1|32190.1|0
1744150800000|2025-04-08 22:20:00|32254.2|32214.2|32188.8|32148.8|32273.6|32233.6|32151|32111|0
1744151100000|2025-04-08 22:25:00|32188.2|32148.2|32224.7|32184.7|32250.5|32210.5|32184.4|32144.4|0
1744151400000|2025-04-08 22:30:00|32224.1|32184.1|32255.5|32215.5|32258.1|32218.1|32215.9|32175.9|0
1744151700000|2025-04-08 22:35:00|32219.4|32179.4|32216.9|32176.9|32237.7|32197.7|32165.3|32125.3|0
1744152000000|2025-04-08 22:40:00|32217|32177|32234.6|32194.6|32252.2|32212.2|32174.8|32134.8|0
1744152300000|2025-04-08 22:45:00|32234.5|32194.5|32252.2|32212.2|32262.9|32222.9|32229.5|32189.5|0
1744152600000|2025-04-08 22:50:00|32253.5|32213.5|32255.3|32215.3|32285.6|32245.6|32232.7|32192.7|0
1744152900000|2025-04-08 22:55:00|32254.7|32214.7|32271.4|32231.4|32277.1|32237.1|32237.1|32197.1|0
1744153200000|2025-04-08 23:00:00|32270.1|32230.1|32205.5|32165.5|32270.1|32230.1|32201|32161|0
1744153500000|2025-04-08 23:05:00|32206.1|32166.1|32206.7|32166.7|32221.2|32181.2|32180.3|32140.3|0
1744153800000|2025-04-08 23:10:00|32206.1|32166.1|32173.4|32133.4|32210.5|32170.5|32173.4|32133.4|0
1744154100000|2025-04-08 23:15:00|32174|32134|32142|32102|32184|32144|32087.7|32047.7|0
1744154400000|2025-04-08 23:20:00|32140.8|32100.8|32089.9|32049.9|32141.4|32101.4|32060.3|32020.3|0
1744154700000|2025-04-08 23:25:00|32090|32050|32063.5|32023.5|32113.9|32073.9|32052.8|32012.8|0
1744155000000|2025-04-08 23:30:00|32063.4|32023.4|32063.5|32023.5|32077.3|32037.3|32055.9|32015.9|0
1744155300000|2025-04-08 23:35:00|32063.4|32023.4|32105.1|32065.1|32110.1|32070.1|32060.3|32020.3|0
1744155600000|2025-04-08 23:40:00|32105.7|32065.7|32052.8|32012.8|32120.2|32080.2|32049.6|32009.6|0
1744155900000|2025-04-08 23:45:00|32052.2|32012.2|32147.1|32107.1|32157.8|32117.8|32045.9|32005.9|0
1744156200000|2025-04-08 23:50:00|32146.5|32106.5|32139.5|32099.5|32162.2|32122.2|32110.6|32070.6|0
1744156500000|2025-04-08 23:55:00|32139.6|32099.6|32197.7|32157.7|32197.7|32157.7|32131.4|32091.4|0
1744156800000|2025-04-09 00:00:00|32197.6|32157.6|32139.3|32099.3|32199.8|32159.8|32114.1|32074.1|0
1744157100000|2025-04-09 00:05:00|32139.2|32099.2|32088.8|32048.8|32151.9|32111.9|32076.9|32036.9|0
1744157400000|2025-04-09 00:10:00|32088.9|32048.9|32092.2|32052.2|32114.7|32074.7|32083.5|32043.5|0
1744157700000|2025-04-09 00:15:00|32092.1|32052.1|32116.5|32076.5|32122.9|32082.9|31999.7|31959.7|0
1744158000000|2025-04-09 00:20:00|32116.6|32076.6|32103.8|32063.8|32156.9|32116.9|32048.6|32008.6|0
1744158300000|2025-04-09 00:25:00|32103.9|32063.9|32106.6|32066.6|32128.5|32088.5|32088.1|32048.1|0
1744158600000|2025-04-09 00:30:00|32109.7|32069.7|32164.7|32124.7|32186.5|32146.5|32094.2|32054.2|0
1744158900000|2025-04-09 00:35:00|32161.6|32121.6|32148.9|32108.9|32161.6|32121.6|32111.6|32071.6|0
1744159200000|2025-04-09 00:40:00|32152|32112|32200.1|32160.1|32227.8|32187.8|32084.6|32044.6|0
1744159500000|2025-04-09 00:45:00|32203.1|32163.1|32137.7|32097.7|32239.7|32199.7|32113|32073|0
1744159800000|2025-04-09 00:50:00|32134.7|32094.7|32170.7|32130.7|32177.1|32137.1|32122.2|32082.2|0
1744160100000|2025-04-09 00:55:00|32170.8|32130.8|32168.4|32128.4|32187|32147|32149.4|32109.4|0
1744160400000|2025-04-09 01:00:00|32168.3|32128.3|32235.7|32195.7|32236.1|32196.1|32161.8|32121.8|0
1744160700000|2025-04-09 01:05:00|32232.6|32192.6|32223.9|32183.9|32251.3|32211.3|32201.8|32161.8|0
1744161000000|2025-04-09 01:10:00|32220.8|32180.8|32223.9|32183.9|32236.4|32196.4|32180.7|32140.7|0
1744161300000|2025-04-09 01:15:00|32224|32184|32186.6|32146.6|32320.4|32280.4|32183.5|32143.5|0
1744161600000|2025-04-09 01:20:00|32192.6|32152.6|32146|32106|32214.4|32174.4|32133.8|32093.8|0
1744161900000|2025-04-09 01:25:00|32145.9|32105.9|32139.6|32099.6|32167.9|32127.9|32080.2|32040.2|0
1744162200000|2025-04-09 01:30:00|32130.5|32090.5|32223.8|32183.8|32226.8|32186.8|32099.8|32059.8|0
1744162500000|2025-04-09 01:35:00|32220.8|32180.8|32270.6|32230.6|32273.8|32233.8|32220.7|32180.7|0
1744162800000|2025-04-09 01:40:00|32270.5|32230.5|32304.7|32264.7|32329.3|32289.3|32270.4|32230.4|0
1744163100000|2025-04-09 01:45:00|32301.6|32261.6|32417.3|32377.3|32417.6|32377.6|32301.5|32261.5|0
1744163400000|2025-04-09 01:50:00|32414.3|32374.3|32396.3|32356.3|32427|32387|32359.2|32319.2|0
1744163700000|2025-04-09 01:55:00|32393.3|32353.3|32443.7|32403.7|32449.9|32409.9|32364.1|32324.1|0
1744164000000|2025-04-09 02:00:00|32440.7|32400.7|32428.5|32388.5|32491.8|32451.8|32412.4|32372.4|0
1744164300000|2025-04-09 02:05:00|32431.5|32391.5|32430.9|32390.9|32459.3|32419.3|32409.4|32369.4|0
1744164600000|2025-04-09 02:10:00|32431|32391|32483.9|32443.9|32515.4|32475.4|32428|32388|0
1744164900000|2025-04-09 02:15:00|32483.8|32443.8|32502.2|32462.2|32558.3|32518.3|32483.8|32443.8|0
1744165200000|2025-04-09 02:20:00|32502.3|32462.3|32492.5|32452.5|32502.3|32462.3|32458.7|32418.7|0
1744165500000|2025-04-09 02:25:00|32486.4|32446.4|32460.1|32420.1|32510.3|32470.3|32422.6|32382.6|0
1744165800000|2025-04-09 02:30:00|32463.2|32423.2|32488|32448|32516|32476|32457.4|32417.4|0
1744166100000|2025-04-09 02:35:00|32487.9|32447.9|32527.3|32487.3|32575.1|32535.1|32472.6|32432.6|0
1744166400000|2025-04-09 02:40:00|32533.4|32493.4|32489.8|32449.8|32552.1|32512.1|32486.7|32446.7|0
1744166700000|2025-04-09 02:45:00|32492.9|32452.9|32501.5|32461.5|32539.4|32499.4|32480.4|32440.4|0
1744167000000|2025-04-09 02:50:00|32501.6|32461.6|32491.9|32451.9|32513.4|32473.4|32476.7|32436.7|0
1744167300000|2025-04-09 02:55:00|32491.8|32451.8|32450.8|32410.8|32501.1|32461.1|32414|32374|0
1744167600000|2025-04-09 03:00:00|32453.9|32413.9|32450.5|32410.5|32494.3|32454.3|32429.6|32389.6|0
1744167900000|2025-04-09 03:05:00|32450.4|32410.4|32494.1|32454.1|32503.4|32463.4|32441.3|32401.3|0
1744168200000|2025-04-09 03:10:00|32493.9|32453.9|32463.1|32423.1|32522|32482|32441.6|32401.6|0
1744168500000|2025-04-09 03:15:00|32463.2|32423.2|32430.7|32390.7|32509.4|32469.4|32415.6|32375.6|0
1744168800000|2025-04-09 03:20:00|32430.8|32390.8|32439.4|32399.4|32451.8|32411.8|32415.4|32375.4|0
1744169100000|2025-04-09 03:25:00|32442.5|32402.5|32451.1|32411.1|32473.2|32433.2|32420.2|32380.2|0
1744169400000|2025-04-09 03:30:00|32448|32408|32427.1|32387.1|32470.7|32430.7|32414.1|32374.1|0
1744169700000|2025-04-09 03:35:00|32427.2|32387.2|32343.5|32303.5|32427.2|32387.2|32324.9|32284.9|0
1744170000000|2025-04-09 03:40:00|32346.6|32306.6|32305|32265|32347.1|32307.1|32284.2|32244.2|0
1744170300000|2025-04-09 03:45:00|32308.1|32268.1|32333.2|32293.2|32352.1|32312.1|32308.1|32268.1|0
1744170600000|2025-04-09 03:50:00|32333.1|32293.1|32345|32305|32388.7|32348.7|32333.1|32293.1|0
1744170900000|2025-04-09 03:55:00|32344.9|32304.9|32286.2|32246.2|32344.9|32304.9|32249.1|32209.1|0
1744171200000|2025-04-09 04:00:00|32286.3|32246.3|32322.6|32282.6|32389.7|32349.7|32239|32199|0
1744171500000|2025-04-09 04:05:00|32322.5|32282.5|32226.4|32186.4|32342.1|32302.1|32226.3|32186.3|0
1744171800000|2025-04-09 04:10:00|32217.3|32177.3|32280.1|32240.1|32308.4|32268.4|32216.9|32176.9|0
1744172100000|2025-04-09 04:15:00|32277.1|32237.1|32269.8|32229.8|32338.8|32298.8|32251.5|32211.5|0
1744172400000|2025-04-09 04:20:00|32269.9|32229.9|32223.2|32183.2|32282.4|32242.4|32211|32171|0
1744172700000|2025-04-09 04:25:00|32223.1|32183.1|32105.3|32065.3|32229|32189|32087.3|32047.3|0
1744173000000|2025-04-09 04:30:00|32105.2|32065.2|32192.5|32152.5|32192.5|32152.5|32083.1|32043.1|0
1744173300000|2025-04-09 04:35:00|32189.5|32149.5|32146.9|32106.9|32208.4|32168.4|32131.4|32091.4|0
1744173600000|2025-04-09 04:40:00|32143.9|32103.9|32155.9|32115.9|32162.2|32122.2|32118.4|32078.4|0
1744173900000|2025-04-09 04:45:00|32152.8|32112.8|32264.9|32224.9|32283.7|32243.7|32152.8|32112.8|0
1744174200000|2025-04-09 04:50:00|32264.8|32224.8|32252.5|32212.5|32298.8|32258.8|32237.1|32197.1|0
1744174500000|2025-04-09 04:55:00|32249.4|32209.4|32192.9|32152.9|32255.7|32215.7|32180.3|32140.3|0
1744174800000|2025-04-09 05:00:00|32192.8|32152.8|32132.9|32092.9|32230|32190|32104.7|32064.7|0
1744175100000|2025-04-09 05:05:00|32129.8|32089.8|32142.9|32102.9|32146.1|32106.1|32085.8|32045.8|0
1744175400000|2025-04-09 05:10:00|32142.8|32102.8|32148.8|32108.8|32247.4|32207.4|32136.1|32096.1|0
1744175700000|2025-04-09 05:15:00|32151.8|32111.8|32201.4|32161.4|32235.6|32195.6|32148.6|32108.6|0
1744176000000|2025-04-09 05:20:00|32201.3|32161.3|32204.8|32164.8|32211.4|32171.4|32185.9|32145.9|0
1744176300000|2025-04-09 05:25:00|32207.8|32167.8|32141.3|32101.3|32212.6|32172.6|32138.2|32098.2|0
1744176600000|2025-04-09 05:30:00|32138.2|32098.2|32140.7|32100.7|32193.1|32153.1|32097.8|32057.8|0
1744176900000|2025-04-09 05:35:00|32137.6|32097.6|32056.4|32016.4|32180.1|32140.1|32036.9|31996.9|0
1744177200000|2025-04-09 05:40:00|32059.5|32019.5|32142.6|32102.6|32163.9|32123.9|32059.4|32019.4|0
1744177500000|2025-04-09 05:45:00|32142.5|32102.5|32203.7|32163.7|32204.1|32164.1|32117|32077|0
1744177800000|2025-04-09 05:50:00|32203.8|32163.8|32222.2|32182.2|32265.3|32225.3|32191.6|32151.6|0
1744178100000|2025-04-09 05:55:00|32228.2|32188.2|32300.5|32260.5|32315.7|32275.7|32191.3|32151.3|0
1744178400000|2025-04-09 06:00:00|32345.5|32330.5|32413|32398|32458|32443|32345.5|32330.5|112
1744178700000|2025-04-09 06:05:00|32408|32393|32423|32408|32433|32418|32345.5|32330.5|32
1744179000000|2025-04-09 06:10:00|32428|32413|32563|32548|32568|32553|32428|32413|40
1744179300000|2025-04-09 06:15:00|32538|32523|32478|32463|32600.5|32585.5|32475.5|32460.5|127
1744179600000|2025-04-09 06:20:00|32475.5|32460.5|32473|32458|32485.5|32470.5|32445.5|32430.5|21
1744179900000|2025-04-09 06:25:00|32475.5|32460.5|32468|32453|32498|32483|32460.5|32445.5|38
1744180200000|2025-04-09 06:30:00|32465.5|32450.5|32470.5|32455.5|32478|32463|32458|32443|11
1744180500000|2025-04-09 06:35:00|32473|32458|32395.5|32380.5|32523|32508|32385.5|32370.5|89
1744180800000|2025-04-09 06:40:00|32398|32383|32403|32388|32405.5|32390.5|32390.5|32375.5|25
1744181100000|2025-04-09 06:45:00|32405.5|32390.5|32343|32328|32405.5|32390.5|32343|32328|35
1744181400000|2025-04-09 06:50:00|32350.5|32335.5|32395.5|32380.5|32395.5|32380.5|32330.5|32315.5|28
1744181700000|2025-04-09 06:55:00|32398|32383|32405.5|32390.5|32455.5|32440.5|32398|32383|111
1744182000000|2025-04-09 07:00:00|32408|32393|32830.5|32815.5|32975.5|32960.5|32343|32328|1000
1744182300000|2025-04-09 07:05:00|32833|32818|32653|32638|32908|32893|32585.5|32570.5|405
1744182600000|2025-04-09 07:10:00|32650.5|32635.5|32770.5|32755.5|32815.5|32800.5|32618|32603|550
1744182900000|2025-04-09 07:15:00|32773|32758|32730.5|32715.5|32825.5|32810.5|32673|32658|419
1744183200000|2025-04-09 07:20:00|32723|32708|32648|32633|32723|32708|32630.5|32615.5|331
1744183500000|2025-04-09 07:25:00|32635.5|32620.5|32708|32693|32753|32738|32618|32603|210
1744183800000|2025-04-09 07:30:00|32710.5|32695.5|32768|32753|32775.5|32760.5|32600.5|32585.5|253
1744184100000|2025-04-09 07:35:00|32765.5|32750.5|32935.5|32920.5|32935.5|32920.5|32738|32723|259
1744184400000|2025-04-09 07:40:00|32933|32918|32945.5|32930.5|33090.5|33075.5|32923|32908|298
1744184700000|2025-04-09 07:45:00|32943|32928|32945.5|32930.5|33030.5|33015.5|32903|32888|244
1744185000000|2025-04-09 07:50:00|32943|32928|32938|32923|32978|32963|32898|32883|173
1744185300000|2025-04-09 07:55:00|32928|32913|32963|32948|33008|32993|32918|32903|154
1744185600000|2025-04-09 08:00:00|32973|32958|32810.5|32795.5|32995.5|32980.5|32780.5|32765.5|217
1744185900000|2025-04-09 08:05:00|32808|32793|32750.5|32735.5|32808|32793|32663|32648|215
1744186200000|2025-04-09 08:10:00|32753|32738|32678|32663|32780.5|32765.5|32658|32643|138
1744186500000|2025-04-09 08:15:00|32683|32668|32628|32613|32733|32718|32628|32613|145
1744186800000|2025-04-09 08:20:00|32625.5|32610.5|32638|32623|32683|32668|32600.5|32585.5|102
1744187100000|2025-04-09 08:25:00|32635.5|32620.5|32575.5|32560.5|32718|32703|32560.5|32545.5|139
1744187400000|2025-04-09 08:30:00|32580.5|32565.5|32545.5|32530.5|32590.5|32575.5|32465.5|32450.5|137
1744187700000|2025-04-09 08:35:00|32550.5|32535.5|32575.5|32560.5|32625.5|32610.5|32533|32518|125
1744188000000|2025-04-09 08:40:00|32578|32563|32698|32683|32698|32683|32570.5|32555.5|158
1744188300000|2025-04-09 08:45:00|32700.5|32685.5|32695.5|32680.5|32735.5|32720.5|32638|32623|363
1744188600000|2025-04-09 08:50:00|32693|32678|32695.5|32680.5|32718|32703|32635.5|32620.5|207
1744188900000|2025-04-09 08:55:00|32698|32683|32903|32888|32905.5|32890.5|32698|32683|122
1744189200000|2025-04-09 09:00:00|32905.5|32890.5|32828|32813|32928|32913|32803|32788|109
1744189500000|2025-04-09 09:05:00|32825.5|32810.5|32928|32913|32928|32913|32765.5|32750.5|145
1744189800000|2025-04-09 09:10:00|32930.5|32915.5|32948|32933|32978|32963|32915.5|32900.5|72
1744190100000|2025-04-09 09:15:00|32945.5|32930.5|32908|32893|32965.5|32950.5|32903|32888|269
1744190400000|2025-04-09 09:20:00|32910.5|32895.5|32928|32913|32988|32973|32900.5|32885.5|139
1744190700000|2025-04-09 09:25:00|32923|32908|32855.5|32840.5|32928|32913|32803|32788|73
1744191000000|2025-04-09 09:30:00|32853|32838|32800.5|32785.5|32880.5|32865.5|32795.5|32780.5|65
1744191300000|2025-04-09 09:35:00|32803|32788|32735.5|32720.5|32813|32798|32710.5|32695.5|125
1744191600000|2025-04-09 09:40:00|32738|32723|32688|32673|32740.5|32725.5|32675.5|32660.5|103
1744191900000|2025-04-09 09:45:00|32685.5|32670.5|32640.5|32625.5|32690.5|32675.5|32615.5|32600.5|131
1744192200000|2025-04-09 09:50:00|32643|32628|32655.5|32640.5|32713|32698|32633|32618|125
1744192500000|2025-04-09 09:55:00|32653|32638|32615.5|32600.5|32698|32683|32610.5|32595.5|81
1744192800000|2025-04-09 10:00:00|32613|32598|32583|32568|32625.5|32610.5|32555.5|32540.5|201
1744193100000|2025-04-09 10:05:00|32580.5|32565.5|32565.5|32550.5|32585.5|32570.5|32530.5|32515.5|99
1744193400000|2025-04-09 10:10:00|32563|32548|32600.5|32585.5|32625.5|32610.5|32525.5|32510.5|96
1744193700000|2025-04-09 10:15:00|32598|32583|32565.5|32550.5|32648|32633|32558|32543|131
1744194000000|2025-04-09 10:20:00|32563|32548|32515.5|32500.5|32573|32558|32505.5|32490.5|146
1744194300000|2025-04-09 10:25:00|32510.5|32495.5|32570.5|32555.5|32585.5|32570.5|32500.5|32485.5|151
1744194600000|2025-04-09 10:30:00|32568|32553|32535.5|32520.5|32603|32588|32505.5|32490.5|117
1744194900000|2025-04-09 10:35:00|32538|32523|32565.5|32550.5|32575.5|32560.5|32510.5|32495.5|104
1744195200000|2025-04-09 10:40:00|32563|32548|32610.5|32595.5|32653|32638|32560.5|32545.5|169
1744195500000|2025-04-09 10:45:00|32608|32593|32655.5|32640.5|32680.5|32665.5|32585.5|32570.5|373
1744195800000|2025-04-09 10:50:00|32653|32638|32715.5|32700.5|32743|32728|32645.5|32630.5|91
1744196100000|2025-04-09 10:55:00|32713|32698|32543|32528|32745.5|32730.5|32533|32518|204
1744196400000|2025-04-09 11:00:00|32558|32543|32233|32218|32558|32543|32100.5|32085.5|714
1744196700000|2025-04-09 11:05:00|32235.5|32220.5|32218|32203|32373|32358|32200.5|32185.5|169
1744197000000|2025-04-09 11:10:00|32223|32208|32423|32408|32423|32408|32203|32188|193
1744197300000|2025-04-09 11:15:00|32410.5|32395.5|32423|32408|32510.5|32495.5|32380.5|32365.5|177
1744197600000|2025-04-09 11:20:00|32420.5|32405.5|32378|32363|32428|32413|32328|32313|121
1744197900000|2025-04-09 11:25:00|32375.5|32360.5|32483|32468|32533|32518|32360.5|32345.5|518
1744198200000|2025-04-09 11:30:00|32480.5|32465.5|32378|32363|32510.5|32495.5|32363|32348|174
1744198500000|2025-04-09 11:35:00|32375.5|32360.5|32343|32328|32398|32383|32340.5|32325.5|376
1744198800000|2025-04-09 11:40:00|32340.5|32325.5|32245.5|32230.5|32348|32333|32228|32213|189
1744199100000|2025-04-09 11:45:00|32230.5|32215.5|32470.5|32455.5|32560.5|32545.5|32208|32193|332
1744199400000|2025-04-09 11:50:00|32468|32453|32413|32398|32510.5|32495.5|32393|32378|112
1744199700000|2025-04-09 11:55:00|32420.5|32405.5|32315.5|32300.5|32438|32423|32310.5|32295.5|172
1744200000000|2025-04-09 12:00:00|32305.5|32290.5|32348|32333|32358|32343|32255.5|32240.5|140
1744200300000|2025-04-09 12:05:00|32373|32358|32293|32278|32393|32378|32275.5|32260.5|146
1744200600000|2025-04-09 12:10:00|32290.5|32275.5|32350.5|32335.5|32373|32358|32265.5|32250.5|109
1744200900000|2025-04-09 12:15:00|32353|32338|32280.5|32265.5|32360.5|32345.5|32270.5|32255.5|166
1744201200000|2025-04-09 12:20:00|32283|32268|32213|32198|32300.5|32285.5|32210.5|32195.5|98
1744201500000|2025-04-09 12:25:00|32215.5|32200.5|32178|32163|32230.5|32215.5|32175.5|32160.5|421
1744201800000|2025-04-09 12:30:00|32180.5|32165.5|32238|32223|32268|32253|32175.5|32160.5|230
1744202100000|2025-04-09 12:35:00|32235.5|32220.5|32225.5|32210.5|32260.5|32245.5|32210.5|32195.5|136
1744202400000|2025-04-09 12:40:00|32223|32208|32315.5|32300.5|32330.5|32315.5|32203|32188|129
1744202700000|2025-04-09 12:45:00|32318|32303|32400.5|32385.5|32425.5|32410.5|32285.5|32270.5|78
1744203000000|2025-04-09 12:50:00|32403|32388|32506|32491|32506|32491|32378|32363|123
1744203300000|2025-04-09 12:55:00|32503.5|32488.5|32488.5|32473.5|32576|32561|32481|32466|200
1744203600000|2025-04-09 13:00:00|32483.5|32468.5|32566|32551|32606|32591|32466|32451|270
1744203900000|2025-04-09 13:05:00|32563.5|32548.5|32631|32616|32711|32696|32551|32536|225
1744204200000|2025-04-09 13:10:00|32626|32611|32642.5|32627.5|32683.5|32668.5|32591|32576|181
1744204500000|2025-04-09 13:15:00|32645|32630|32725|32710|32732.5|32717.5|32625|32610|123
1744204800000|2025-04-09 13:20:00|32722.5|32707.5|32587.5|32572.5|32722.5|32707.5|32560|32545|167
1744205100000|2025-04-09 13:25:00|32577.5|32562.5|32525|32510|32585|32570|32515|32500|137
1744205400000|2025-04-09 13:30:00|32522.5|32507.5|32612.5|32597.5|32662.5|32647.5|32520|32505|143
1744205700000|2025-04-09 13:35:00|32610|32595|32785|32770|32797.5|32782.5|32540|32525|329
1744206000000|2025-04-09 13:40:00|32787.5|32772.5|32710|32695|32860|32845|32700|32685|353
1744206300000|2025-04-09 13:45:00|32712.5|32697.5|32707.5|32692.5|32732.5|32717.5|32597.5|32582.5|240
1744206600000|2025-04-09 13:50:00|32705|32690|32797.5|32782.5|32830|32815|32680|32665|169
1744206900000|2025-04-09 13:55:00|32800|32785|32845|32830|32915|32900|32787.5|32772.5|195
1744207200000|2025-04-09 14:00:00|32850|32835|32945|32930|33010|32995|32847.5|32832.5|326
1744207500000|2025-04-09 14:05:00|32937.5|32922.5|32805|32790|32940|32925|32777.5|32762.5|218
1744207800000|2025-04-09 14:10:00|32810|32795|32745|32730|32872.5|32857.5|32720|32705|149
1744208100000|2025-04-09 14:15:00|32747.5|32732.5|32827.5|32812.5|32837.5|32822.5|32747.5|32732.5|144
1744208400000|2025-04-09 14:20:00|32825|32810|32797.5|32782.5|32877.5|32862.5|32737.5|32722.5|180
1744208700000|2025-04-09 14:25:00|32795|32780|32772.5|32757.5|32842.5|32827.5|32727.5|32712.5|179
1744209000000|2025-04-09 14:30:00|32777.5|32762.5|32885|32870|32917.5|32902.5|32757.5|32742.5|182
1744209300000|2025-04-09 14:35:00|32882.5|32867.5|32792.5|32777.5|32892.5|32877.5|32767.5|32752.5|114
1744209600000|2025-04-09 14:40:00|32787.5|32772.5|32742.5|32727.5|32790|32775|32702.5|32687.5|258
1744209900000|2025-04-09 14:45:00|32745|32730|32672.5|32657.5|32822.5|32807.5|32657.5|32642.5|146
1744210200000|2025-04-09 14:50:00|32675|32660|32612.5|32597.5|32685|32670|32557.5|32542.5|242
1744210500000|2025-04-09 14:55:00|32615|32600|32557.5|32542.5|32642.5|32627.5|32547.5|32532.5|617
1744210800000|2025-04-09 15:00:00|32560|32545|32655|32640|32660|32645|32547.5|32532.5|199
1744211100000|2025-04-09 15:05:00|32652.5|32637.5|32655|32640|32727.5|32712.5|32622.5|32607.5|142
1744211400000|2025-04-09 15:10:00|32652.5|32637.5|32650|32635|32692.5|32677.5|32622.5|32607.5|101
1744211700000|2025-04-09 15:15:00|32652.5|32637.5|32737.5|32722.5|32737.5|32722.5|32652.5|32637.5|255
1744212000000|2025-04-09 15:20:00|32735|32720|32775|32760|32795|32780|32710|32695|208
1744212300000|2025-04-09 15:25:00|32772.5|32757.5|32737.5|32722.5|32772.5|32757.5|32730|32715|335
1744212600000|2025-04-09 15:30:00|32740|32725|32685|32670|32810|32795|32677.5|32662.5|797
1744212900000|2025-04-09 15:35:00|32695|32680|32617.5|32602.5|32722.5|32707.5|32615|32600|342
1744213200000|2025-04-09 15:40:00|32615|32600|32627.5|32612.5|32637.5|32622.5|32557.5|32542.5|242
1744213500000|2025-04-09 15:45:00|32625|32610|32697.5|32682.5|32765|32750|32617.5|32602.5|443
1744213800000|2025-04-09 15:50:00|32702.5|32677.5|32731.5|32703.5|32777.5|32752.5|32682.5|32657.5|110
1744214100000|2025-04-09 15:55:00|32727.5|32702.5|32692.5|32667.5|32747.5|32722.5|32676.5|32648.5|99
1744214400000|2025-04-09 16:00:00|32697.5|32672.5|32667.5|32642.5|32702.5|32677.5|32642.5|32617.5|64
1744214700000|2025-04-09 16:05:00|32671.5|32643.5|32732.5|32707.5|32737.5|32712.5|32652.5|32627.5|35
1744215000000|2025-04-09 16:10:00|32727.5|32702.5|32832.5|32807.5|32861.5|32833.5|32721.5|32693.5|104
1744215300000|2025-04-09 16:15:00|32831.5|32803.5|32842.5|32817.5|32851.5|32823.5|32802.5|32777.5|62
1744215600000|2025-04-09 16:20:00|32837.5|32812.5|32792.5|32767.5|32842.5|32817.5|32792.5|32767.5|57
1744215900000|2025-04-09 16:25:00|32791.5|32763.5|32782.5|32757.5|32847.5|32822.5|32777.5|32752.5|64
1744216200000|2025-04-09 16:30:00|32781.5|32753.5|32807.5|32787.5|32822.5|32797.5|32767.5|32743.5|104
1744216500000|2025-04-09 16:35:00|32812.5|32788.5|32817.5|32792.5|32847.5|32827.5|32787.5|32767.5|30
1744216800000|2025-04-09 16:40:00|32821.5|32793.5|32792.5|32767.5|32822.5|32797.5|32766.5|32738.5|28
1744217100000|2025-04-09 16:45:00|32797.5|32772.5|32847.5|32822.5|32851.5|32823.5|32777.5|32752.5|24
1744217400000|2025-04-09 16:50:00|32851.5|32823.5|32902.5|32877.5|32906.5|32878.5|32832.5|32807.5|30
1744217700000|2025-04-09 16:55:00|32897.5|32872.5|32887.5|32862.5|32941.5|32913.5|32882.5|32857.5|55
1744218000000|2025-04-09 17:00:00|32891.5|32863.5|33046.5|33018.5|33062.5|33037.5|32887.5|32862.5|133
1744218300000|2025-04-09 17:05:00|33042.5|33017.5|32911.5|32883.5|33046.5|33018.5|32907.5|32882.5|52
1744218600000|2025-04-09 17:10:00|32912.5|32887.5|32907.5|32882.5|32921.5|32893.5|32861.5|32833.5|33
1744218900000|2025-04-09 17:15:00|32911.5|32883.5|33076.5|33048.5|33076.5|33048.5|32721.5|32693.5|119
1744219200000|2025-04-09 17:20:00|33079|33051|33759|33731|33761.5|33733.5|33036.5|33008.5|162
1744219500000|2025-04-09 17:25:00|33752.5|33727.5|33842.5|33827.5|33842.5|33827.5|33747.5|33722.5|17
1744219800000|2025-04-09 17:30:00|33846.5|33808.5|34549|34511|34561.5|34523.5|33826.5|33788.5|156
1744220100000|2025-04-09 17:35:00|34551.5|34513.5|34284|34246|34656.5|34618.5|34249|34211|157
1744220400000|2025-04-09 17:40:00|34281.5|34243.5|34546.5|34508.5|34609|34571|34261.5|34223.5|178
1744220700000|2025-04-09 17:45:00|34549|34511|34846.5|34808.5|34971.5|34933.5|34549|34511|190
1744221000000|2025-04-09 17:50:00|34851.5|34813.5|34861.5|34823.5|34904|34866|34714|34676|73
1744221300000|2025-04-09 17:55:00|34864|34826|35112.5|35107.5|35112.5|35107.5|34859|34821|37
1744221600000|2025-04-09 18:00:00|35126.5|35088.5|35259|35221|35271.5|35237.5|35126.5|35088.5|77
1744221900000|2025-04-09 18:05:00|35261.5|35223.5|35256.5|35218.5|35426.5|35388.5|35126.5|35088.5|109
1744222200000|2025-04-09 18:10:00|35246.5|35208.5|35346.5|35308.5|35372.5|35337.5|35169|35131|167
1744222500000|2025-04-09 18:15:00|35351.5|35313.5|35461.5|35423.5|35586.5|35548.5|35186.5|35148.5|209
1744222800000|2025-04-09 18:20:00|35462.5|35427.5|35544|35506|35571.5|35533.5|35396.5|35358.5|88
1744223100000|2025-04-09 18:25:00|35541.5|35503.5|35572.5|35547.5|35602.5|35567.5|35471.5|35433.5|74
1744223400000|2025-04-09 18:30:00|35575|35550|35395|35370|35592.5|35567.5|35355|35330|28
1744223700000|2025-04-09 18:35:00|35412.5|35387.5|35477.5|35452.5|35512.5|35487.5|35392.5|35367.5|74
1744224000000|2025-04-09 18:40:00|35475|35450|35155|35130|35475|35450|35135|35110|92
1744224300000|2025-04-09 18:45:00|35165|35140|35202.5|35177.5|35227.5|35202.5|35040|35015|166
1744224600000|2025-04-09 18:50:00|35205|35180|35175|35150|35285|35260|35117.5|35092.5|75
1744224900000|2025-04-09 18:55:00|35177.5|35152.5|35132.5|35107.5|35202.5|35177.5|35132.5|35107.5|38
1744225200000|2025-04-09 19:00:00|35125|35100|35177.5|35152.5|35190|35165|35072.5|35047.5|67
1744225500000|2025-04-09 19:05:00|35180|35155|35247.5|35222.5|35247.5|35222.5|35125|35100|54
1744225800000|2025-04-09 19:10:00|35250|35225|35420|35395|35435|35410|35250|35225|59
1744226100000|2025-04-09 19:15:00|35422.5|35397.5|35350|35325|35467.5|35442.5|35242.5|35217.5|126
1744226400000|2025-04-09 19:20:00|35355|35330|35437.5|35412.5|35467.5|35442.5|35337.5|35312.5|86
1744226700000|2025-04-09 19:25:00|35435|35410|35522.5|35497.5|35572.5|35547.5|35417.5|35392.5|40
1744227000000|2025-04-09 19:30:00|35520|35495|35717.5|35692.5|35767.5|35742.5|35520|35495|128
1744227300000|2025-04-09 19:35:00|35720|35695|35855|35830|35855|35830|35667.5|35642.5|93
1744227600000|2025-04-09 19:40:00|35852.5|35827.5|35905|35880|35907.5|35882.5|35792.5|35767.5|65
1744227900000|2025-04-09 19:45:00|35880|35855|35962.5|35937.5|35965|35940|35805|35780|97
1744228200000|2025-04-09 19:50:00|35965|35940|35927.5|35902.5|36070|36045|35927.5|35902.5|59
1744228500000|2025-04-09 19:55:00|35922.5|35897.5|35905|35880|36030|36005|35797.5|35772.5|181
1744228800000|2025-04-09 20:00:00|35867.2|35817.2|35852.3|35802.3|35946.9|35896.9|35848.5|35798.5|0
1744229100000|2025-04-09 20:05:00|35852.2|35802.2|35934.1|35884.1|35958.4|35908.4|35835.1|35785.1|0
1744229400000|2025-04-09 20:10:00|35934.2|35884.2|35831|35781|35937.3|35887.3|35816.3|35766.3|0
1744229700000|2025-04-09 20:15:00|35831.1|35781.1|35900.6|35850.6|35912.1|35862.1|35831|35781|0
1744230000000|2025-04-09 20:20:00|35900.7|35850.7|35911.9|35861.9|35927.7|35877.7|35900.7|35850.7|0
1744230300000|2025-04-09 20:25:00|35912|35862|35927.1|35877.1|35942|35892|35912|35862|0
1744230600000|2025-04-09 20:30:00|35927|35877|35940.5|35890.5|35943|35893|35892.6|35842.6|0
1744230900000|2025-04-09 20:35:00|35940.3|35890.3|35934.8|35884.8|35940.3|35890.3|35916.2|35866.2|0
1744231200000|2025-04-09 20:40:00|35934.9|35884.9|35940.8|35890.8|35949.7|35899.7|35928|35878|0
1744231500000|2025-04-09 20:45:00|35940.7|35890.7|35956.8|35906.8|35959.3|35909.3|35931.2|35881.2|0
1744231800000|2025-04-09 20:50:00|35958|35908|35974|35924|35982.3|35932.3|35946.5|35896.5|0
1744232100000|2025-04-09 20:55:00|35972.7|35922.7|35967.4|35917.4|35980.8|35930.8|35957.2|35907.2|0
1744232400000|2025-04-09 21:00:00|35968.7|35918.7|35971.9|35921.9|35974.4|35924.4|35964.8|35914.8|0
1744232700000|2025-04-09 21:05:00|35972.5|35922.5|35969.9|35919.9|35973.1|35923.1|35966.1|35916.1|0
1744233000000|2025-04-09 21:10:00|35969.3|35919.3|35977|35927|35980.8|35930.8|35968.7|35918.7|0
1744233300000|2025-04-09 21:15:00|35976.9|35926.9|35978.9|35928.9|35980.8|35930.8|35975.1|35925.1|0
1744233600000|2025-04-09 21:20:00|35978.8|35928.8|35968|35918|35978.8|35928.8|35968|35918|0
1744233900000|2025-04-09 21:25:00|35968.1|35918.1|35952.1|35902.1|35969.3|35919.3|35952.1|35902.1|0
1744234200000|2025-04-09 21:30:00|35952.2|35902.2|35940.9|35890.9|35954.6|35904.6|35940.9|35890.9|0
1744234500000|2025-04-09 21:35:00|35940.8|35890.8|35923.8|35873.8|35940.8|35890.8|35920|35870|0
1744234800000|2025-04-09 21:40:00|35923.7|35873.7|35928.3|35878.3|35934.1|35884.1|35916.2|35866.2|0
1744235100000|2025-04-09 21:45:00|35928.9|35878.9|35909.9|35859.9|35932.1|35882.1|35909.9|35859.9|0
1744235400000|2025-04-09 21:50:00|35909.8|35859.8|35902.6|35852.6|35913.8|35863.8|35898.4|35848.4|0
1744235700000|2025-04-09 21:55:00|35902|35852|35900.7|35850.7|35903.9|35853.9|35894.3|35844.3|0
1744236000000|2025-04-09 22:00:00|35900.5|35850.5|35852.2|35802.2|35935.2|35885.2|35841.9|35791.9|0
1744236300000|2025-04-09 22:05:00|35852.8|35802.8|35876.4|35826.4|35880.9|35830.9|35850.2|35800.2|0
1744236600000|2025-04-09 22:10:00|35877|35827|35940.7|35890.7|35947.1|35897.1|35877|35827|0
1744236900000|2025-04-09 22:15:00|35940|35890|35945.2|35895.2|35953.4|35903.4|35934.3|35884.3|0
1744237200000|2025-04-09 22:20:00|35945.8|35895.8|35948.3|35898.3|35956|35906|35921.5|35871.5|0
1744237500000|2025-04-09 22:25:00|35948.4|35898.4|35973|35923|35973|35923|35945.8|35895.8|0
1744237800000|2025-04-09 22:30:00|35972.9|35922.9|35963.4|35913.4|35972.9|35922.9|35936.6|35886.6|0
1744238100000|2025-04-09 22:35:00|35963.5|35913.5|35963.2|35913.2|35969.2|35919.2|35948.5|35898.5|0
1744238400000|2025-04-09 22:40:00|35963.8|35913.8|35982.4|35932.4|35986.8|35936.8|35956.8|35906.8|0
1744238700000|2025-04-09 22:45:00|35983|35933|35976.6|35926.6|35987.5|35937.5|35949.2|35899.2|0
1744239000000|2025-04-09 22:50:00|35975.3|35925.3|35973.4|35923.4|35984.3|35934.3|35970.9|35920.9|0
1744239300000|2025-04-09 22:55:00|35974.1|35924.1|35987.5|35937.5|35988.1|35938.1|35969.6|35919.6|0
1744239600000|2025-04-09 23:00:00|35987.4|35937.4|35977.9|35927.9|36030.9|35980.9|35971.5|35921.5|0
1744239900000|2025-04-09 23:05:00|35978.5|35928.5|35984.9|35934.9|36000.2|35950.2|35974.7|35924.7|0
1744240200000|2025-04-09 23:10:00|35984.3|35934.3|35958.7|35908.7|35989.4|35939.4|35950.4|35900.4|0
1744240500000|2025-04-09 23:15:00|35958.8|35908.8|35979.2|35929.2|35989.4|35939.4|35958.8|35908.8|0
1744240800000|2025-04-09 23:20:00|35979.1|35929.1|35959.4|35909.4|35982.4|35932.4|35952.4|35902.4|0
1744241100000|2025-04-09 23:25:00|35960.6|35910.6|35965.1|35915.1|35978.5|35928.5|35958.1|35908.1|0
1744241400000|2025-04-09 23:30:00|35964.5|35914.5|35976.6|35926.6|35988.1|35938.1|35963.8|35913.8|0
1744241700000|2025-04-09 23:35:00|35976|35926|35972.1|35922.1|35986.8|35936.8|35971.5|35921.5|0
1744242000000|2025-04-09 23:40:00|35969.6|35919.6|35977.9|35927.9|35979.8|35929.8|35966.4|35916.4|0
1744242300000|2025-04-09 23:45:00|35978.5|35928.5|35960.6|35910.6|35989.4|35939.4|35954.3|35904.3|0
1744242600000|2025-04-09 23:50:00|35960.7|35910.7|35962.1|35912.1|35968.3|35918.3|35940.4|35890.4|0
1744242900000|2025-04-09 23:55:00|35962.2|35912.2|35964.7|35914.7|35980|35930|35950|35900|0
1744243200000|2025-04-10 00:00:00|35964.3|35914.3|35952.4|35902.4|35967.7|35917.7|35930.9|35880.9|0
1744243500000|2025-04-10 00:05:00|35952.5|35902.5|35918.3|35868.3|35955.6|35905.6|35915.1|35865.1|0
1744243800000|2025-04-10 00:10:00|35918.4|35868.4|35926|35876|35932.4|35882.4|35903.6|35853.6|0
1744244100000|2025-04-10 00:15:00|35926.1|35876.1|35868.1|35818.1|36096.8|36046.8|35843.1|35793.1|0
1744244400000|2025-04-10 00:20:00|35877.3|35827.3|35786.2|35736.2|35877.5|35827.5|35761.2|35711.2|0
1744244700000|2025-04-10 00:25:00|35786.3|35736.3|35720.6|35670.6|35789.3|35739.3|35717.3|35667.3|0
1744245000000|2025-04-10 00:30:00|35726.8|35676.8|35735.2|35685.2|35763|35713|35676.7|35626.7|0
1744245300000|2025-04-10 00:35:00|35735.3|35685.3|35790.5|35740.5|35790.5|35740.5|35702.9|35652.9|0
1744245600000|2025-04-10 00:40:00|35790.4|35740.4|35816.9|35766.9|35823.2|35773.2|35723.8|35673.8|0
1744245900000|2025-04-10 00:45:00|35817|35767|35816.5|35766.5|35851.1|35801.1|35798.4|35748.4|0
1744246200000|2025-04-10 00:50:00|35816.6|35766.6|35830.7|35780.7|35929.2|35879.2|35813.6|35763.6|0
1744246500000|2025-04-10 00:55:00|35830.6|35780.6|35809.9|35759.9|35849.5|35799.5|35794.3|35744.3|0
1744246800000|2025-04-10 01:00:00|35809.8|35759.8|35818.5|35768.5|35848.5|35798.5|35778.5|35728.5|0
1744247100000|2025-04-10 01:05:00|35818.4|35768.4|35799.2|35749.2|35840.4|35790.4|35783.9|35733.9|0
1744247400000|2025-04-10 01:10:00|35799.3|35749.3|35799|35749|35827.6|35777.6|35783.7|35733.7|0
1744247700000|2025-04-10 01:15:00|35792.8|35742.8|35802.4|35752.4|35811.7|35761.7|35780.4|35730.4|0
1744248000000|2025-04-10 01:20:00|35805.5|35755.5|35743.1|35693.1|35805.9|35755.9|35740.1|35690.1|0
1744248300000|2025-04-10 01:25:00|35743|35693|35722.9|35672.9|35743.2|35693.2|35711.7|35661.7|0
1744248600000|2025-04-10 01:30:00|35722.8|35672.8|35723.4|35673.4|35742.8|35692.8|35713.6|35663.6|0
1744248900000|2025-04-10 01:35:00|35723.5|35673.5|35732.6|35682.6|35742.8|35692.8|35698.5|35648.5|0
1744249200000|2025-04-10 01:40:00|35729.5|35679.5|35729.7|35679.7|35739.5|35689.5|35698.2|35648.2|0
1744249500000|2025-04-10 01:45:00|35729.8|35679.8|35718.2|35668.2|35733.1|35683.1|35714.3|35664.3|0
1744249800000|2025-04-10 01:50:00|35718.3|35668.3|35764.9|35714.9|35789.7|35739.7|35718.3|35668.3|0
1744250100000|2025-04-10 01:55:00|35768|35718|35758.6|35708.6|35792.7|35742.7|35742.7|35692.7|0
1744250400000|2025-04-10 02:00:00|35758.5|35708.5|35751.8|35701.8|35777.2|35727.2|35730|35680|0
1744250700000|2025-04-10 02:05:00|35748.7|35698.7|35744.9|35694.9|35754.5|35704.5|35710.6|35660.6|0
1744251000000|2025-04-10 02:10:00|35748|35698|35751.9|35701.9|35782.4|35732.4|35720.1|35670.1|0
1744251300000|2025-04-10 02:15:00|35751.8|35701.8|35798.6|35748.6|35804.9|35754.9|35748.8|35698.8|0
1744251600000|2025-04-10 02:20:00|35798.7|35748.7|35850.7|35800.7|35850.7|35800.7|35761.3|35711.3|0
1744251900000|2025-04-10 02:25:00|35853.8|35803.8|35837.6|35787.6|35860|35810|35809.8|35759.8|0
1744252200000|2025-04-10 02:30:00|35837.7|35787.7|35833.8|35783.8|35856.3|35806.3|35812.6|35762.6|0
1744252500000|2025-04-10 02:35:00|35833.9|35783.9|35856|35806|35861.9|35811.9|35830.8|35780.8|0
1744252800000|2025-04-10 02:40:00|35859.1|35809.1|35806|35756|35862.1|35812.1|35790.5|35740.5|0
1744253100000|2025-04-10 02:45:00|35802.9|35752.9|35864.9|35814.9|35864.9|35814.9|35802.7|35752.7|0
1744253400000|2025-04-10 02:50:00|35864.8|35814.8|35846.1|35796.1|35877.3|35827.3|35846.1|35796.1|0
1744253700000|2025-04-10 02:55:00|35840|35790|35774.5|35724.5|35855.6|35805.6|35771.5|35721.5|0
1744254000000|2025-04-10 03:00:00|35771.4|35721.4|35733.4|35683.4|35780.5|35730.5|35733.4|35683.4|0
1744254300000|2025-04-10 03:05:00|35733.5|35683.5|35734.2|35684.2|35762.1|35712.1|35703|35653|0
1744254600000|2025-04-10 03:10:00|35734.1|35684.1|35690.7|35640.7|35744.4|35694.4|35668.5|35618.5|0
1744254900000|2025-04-10 03:15:00|35690.6|35640.6|35649.3|35599.3|35712.3|35662.3|35643.1|35593.1|0
1744255200000|2025-04-10 03:20:00|35646.2|35596.2|35574.6|35524.6|35652.5|35602.5|35571.1|35521.1|0
1744255500000|2025-04-10 03:25:00|35577.7|35527.7|35540.6|35490.6|35587.3|35537.3|35531.2|35481.2|0
1744255800000|2025-04-10 03:30:00|35546.8|35496.8|35592.6|35542.6|35605.7|35555.7|35540.5|35490.5|0
1744256100000|2025-04-10 03:35:00|35589.5|35539.5|35609|35559|35618|35568|35574.1|35524.1|0
1744256400000|2025-04-10 03:40:00|35609.1|35559.1|35571.2|35521.2|35627.8|35577.8|35561.7|35511.7|0
1744256700000|2025-04-10 03:45:00|35574.3|35524.3|35602.5|35552.5|35627.5|35577.5|35571.1|35521.1|0
1744257000000|2025-04-10 03:50:00|35605.6|35555.6|35646|35596|35659|35609|35602.4|35552.4|0
1744257300000|2025-04-10 03:55:00|35649.1|35599.1|35658.7|35608.7|35689.8|35639.8|35639.7|35589.7|0
1744257600000|2025-04-10 04:00:00|35658.6|35608.6|35676.6|35626.6|35676.6|35626.6|35629.9|35579.9|0
1744257900000|2025-04-10 04:05:00|35670.4|35620.4|35635.7|35585.7|35682.8|35632.8|35632.7|35582.7|0
1744258200000|2025-04-10 04:10:00|35629.6|35579.6|35632.7|35582.7|35651.4|35601.4|35619.3|35569.3|0
1744258500000|2025-04-10 04:15:00|35638.9|35588.9|35667.4|35617.4|35670.5|35620.5|35629.6|35579.6|0
1744258800000|2025-04-10 04:20:00|35667.5|35617.5|35689.1|35639.1|35689.2|35639.2|35664.3|35614.3|0
1744259100000|2025-04-10 04:25:00|35695.3|35645.3|35639.2|35589.2|35695.5|35645.5|35620.4|35570.4|0
1744259400000|2025-04-10 04:30:00|35639.3|35589.3|35611.6|35561.6|35654.6|35604.6|35595.9|35545.9|0
1744259700000|2025-04-10 04:35:00|35611.5|35561.5|35571.6|35521.6|35617.9|35567.9|35568.6|35518.6|0
1744260000000|2025-04-10 04:40:00|35574.7|35524.7|35596.2|35546.2|35627.4|35577.4|35562.6|35512.6|0
1744260300000|2025-04-10 04:45:00|35593.1|35543.1|35634.2|35584.2|35640.4|35590.4|35583.5|35533.5|0
1744260600000|2025-04-10 04:50:00|35631.1|35581.1|35671|35621|35683.4|35633.4|35631.1|35581.1|0
1744260900000|2025-04-10 04:55:00|35670.9|35620.9|35654.9|35604.9|35705|35655|35645.6|35595.6|0
1744261200000|2025-04-10 05:00:00|35651.8|35601.8|35608.8|35558.8|35658|35608|35574.7|35524.7|0
1744261500000|2025-04-10 05:05:00|35608.9|35558.9|35626.5|35576.5|35652.2|35602.2|35608.8|35558.8|0
1744261800000|2025-04-10 05:10:00|35629.5|35579.5|35579.1|35529.1|35636.1|35586.1|35576.2|35526.2|0
1744262100000|2025-04-10 05:15:00|35579|35529|35552.1|35502.1|35583.2|35533.2|35526.8|35476.8|0
1744262400000|2025-04-10 05:20:00|35552.2|35502.2|35565|35515|35602.1|35552.1|35540|35490|0
1744262700000|2025-04-10 05:25:00|35565.2|35515.2|35552.9|35502.9|35602.5|35552.5|35552.9|35502.9|0
1744263000000|2025-04-10 05:30:00|35553|35503|35522.5|35472.5|35579.2|35529.2|35522.4|35472.4|0
1744263300000|2025-04-10 05:35:00|35522.6|35472.6|35520|35470|35547.5|35497.5|35504.4|35454.4|0
1744263600000|2025-04-10 05:40:00|35523.1|35473.1|35473.6|35423.6|35548.3|35498.3|35461.2|35411.2|0
1744263900000|2025-04-10 05:45:00|35473.7|35423.7|35486.6|35436.6|35526.8|35476.8|35430.4|35380.4|0
1744264200000|2025-04-10 05:50:00|35480.5|35430.5|35572.2|35522.2|35572.2|35522.2|35455.8|35405.8|0
1744264500000|2025-04-10 05:55:00|35572.3|35522.3|35553.1|35503.1|35584.7|35534.7|35533.8|35483.8|0
1744264800000|2025-04-10 06:00:00|35627.1|35602.1|35592.1|35567.1|35717.1|35692.1|35587.1|35562.1|57
1744265100000|2025-04-10 06:05:00|35594.6|35569.6|35482.1|35457.1|35594.6|35569.6|35482.1|35457.1|42
1744265400000|2025-04-10 06:10:00|35477.1|35452.1|35392.1|35367.1|35484.6|35459.6|35359.6|35334.6|54
1744265700000|2025-04-10 06:15:00|35389.6|35364.6|35429.6|35404.6|35447.1|35422.1|35364.6|35339.6|64
1744266000000|2025-04-10 06:20:00|35439.6|35414.6|35419.6|35394.6|35439.6|35414.6|35372.1|35347.1|17
1744266300000|2025-04-10 06:25:00|35417.1|35392.1|35382.1|35357.1|35417.1|35392.1|35377.1|35352.1|18
1744266600000|2025-04-10 06:30:00|35384.6|35359.6|35442.1|35417.1|35459.6|35434.6|35384.6|35359.6|39
1744266900000|2025-04-10 06:35:00|35439.6|35414.6|35504.6|35479.6|35509.6|35484.6|35432.1|35407.1|75
1744267200000|2025-04-10 06:40:00|35509.6|35484.6|35502.1|35477.1|35524.6|35499.6|35489.6|35464.6|30
1744267500000|2025-04-10 06:45:00|35504.6|35479.6|35512.1|35487.1|35534.6|35509.6|35472.1|35447.1|29
1744267800000|2025-04-10 06:50:00|35509.6|35484.6|35597.1|35572.1|35602.1|35577.1|35502.1|35477.1|109
1744268100000|2025-04-10 06:55:00|35599.6|35574.6|35854.6|35839.6|36044.6|36029.6|35599.6|35574.6|449
1744268400000|2025-04-10 07:00:00|35859.6|35844.6|35802.1|35787.1|35914.6|35899.6|35777.1|35762.1|566
1744268700000|2025-04-10 07:05:00|35799.6|35784.6|35594.6|35579.6|35799.6|35784.6|35552.1|35537.1|603
1744269000000|2025-04-10 07:10:00|35597.1|35582.1|35272.1|35257.1|35597.1|35582.1|35202.1|35187.1|628
1744269300000|2025-04-10 07:15:00|35279.6|35264.6|35244.6|35229.6|35279.6|35264.6|35069.6|35054.6|407
1744269600000|2025-04-10 07:20:00|35237.1|35222.1|35264.6|35249.6|35342.1|35327.1|35169.6|35154.6|323
1744269900000|2025-04-10 07:25:00|35267.1|35252.1|35042.1|35027.1|35267.1|35252.1|35024.6|35009.6|248
1744270200000|2025-04-10 07:30:00|35039.6|35024.6|34982.1|34967.1|35112.1|35097.1|34857.1|34842.1|323
1744270500000|2025-04-10 07:35:00|34987.1|34972.1|34804.6|34789.6|34999.6|34984.6|34804.6|34789.6|234
1744270800000|2025-04-10 07:40:00|34807.1|34792.1|34974.6|34959.6|34979.6|34964.6|34807.1|34792.1|275
1744271100000|2025-04-10 07:45:00|34977.1|34962.1|35032.1|35017.1|35072.1|35057.1|34879.6|34864.6|287
1744271400000|2025-04-10 07:50:00|35029.6|35014.6|35117.1|35102.1|35139.6|35124.6|35009.6|34994.6|336
1744271700000|2025-04-10 07:55:00|35119.6|35104.6|34884.6|34869.6|35122.1|35107.1|34862.1|34847.1|237
1744272000000|2025-04-10 08:00:00|34887.1|34872.1|34842.1|34827.1|34917.1|34902.1|34769.6|34754.6|339
1744272300000|2025-04-10 08:05:00|34839.6|34824.6|34897.1|34882.1|34902.1|34887.1|34807.1|34792.1|252
1744272600000|2025-04-10 08:10:00|34894.6|34879.6|34779.6|34764.6|34907.1|34892.1|34767.1|34752.1|174
1744272900000|2025-04-10 08:15:00|34777.1|34762.1|34782.1|34767.1|34832.1|34817.1|34734.6|34719.6|127
1744273200000|2025-04-10 08:20:00|34784.6|34769.6|34689.6|34674.6|34794.6|34779.6|34679.6|34664.6|156
1744273500000|2025-04-10 08:25:00|34692.1|34677.1|34704.6|34689.6|34729.6|34714.6|34629.6|34614.6|171
1744273800000|2025-04-10 08:30:00|34709.6|34694.6|34609.6|34594.6|34714.6|34699.6|34572.1|34557.1|215
1744274100000|2025-04-10 08:35:00|34607.1|34592.1|34594.6|34579.6|34629.6|34614.6|34527.1|34512.1|167
1744274400000|2025-04-10 08:40:00|34597.1|34582.1|34727.1|34712.1|34732.1|34717.1|34597.1|34582.1|124
1744274700000|2025-04-10 08:45:00|34729.6|34714.6|34799.6|34784.6|34834.6|34819.6|34729.6|34714.6|180
1744275000000|2025-04-10 08:50:00|34802.1|34787.1|34747.1|34732.1|34824.6|34809.6|34729.6|34714.6|128
1744275300000|2025-04-10 08:55:00|34749.6|34734.6|34749.6|34734.6|34772.1|34757.1|34677.1|34662.1|109
1744275600000|2025-04-10 09:00:00|34742.1|34727.1|34724.6|34709.6|34764.6|34749.6|34689.6|34674.6|95
1744275900000|2025-04-10 09:05:00|34729.6|34714.6|34679.6|34664.6|34737.1|34722.1|34664.6|34649.6|71
1744276200000|2025-04-10 09:10:00|34677.1|34662.1|34684.6|34669.6|34694.6|34679.6|34639.6|34624.6|135
1744276500000|2025-04-10 09:15:00|34687.1|34672.1|34652.1|34637.1|34697.1|34682.1|34589.6|34574.6|138
1744276800000|2025-04-10 09:20:00|34654.6|34639.6|34712.1|34697.1|34724.6|34709.6|34627.1|34612.1|120
1744277100000|2025-04-10 09:25:00|34709.6|34694.6|34654.6|34639.6|34709.6|34694.6|34602.1|34587.1|134
1744277400000|2025-04-10 09:30:00|34652.1|34637.1|34684.6|34669.6|34719.6|34704.6|34624.6|34609.6|144
1744277700000|2025-04-10 09:35:00|34687.1|34672.1|34652.1|34637.1|34714.6|34699.6|34647.1|34632.1|83
1744278000000|2025-04-10 09:40:00|34654.6|34639.6|34562.1|34547.1|34674.6|34659.6|34547.1|34532.1|77
1744278300000|2025-04-10 09:45:00|34559.6|34544.6|34587.1|34572.1|34599.6|34584.6|34557.1|34542.1|58
1744278600000|2025-04-10 09:50:00|34592.1|34577.1|34667.1|34652.1|34682.1|34667.1|34577.1|34562.1|101
1744278900000|2025-04-10 09:55:00|34669.6|34654.6|34709.6|34694.6|34762.1|34747.1|34669.6|34654.6|190
1744279200000|2025-04-10 10:00:00|34707.1|34692.1|34677.1|34662.1|34724.6|34709.6|34644.6|34629.6|103
1744279500000|2025-04-10 10:05:00|34679.6|34664.6|34727.1|34712.1|34757.1|34742.1|34659.6|34644.6|67
1744279800000|2025-04-10 10:10:00|34729.6|34714.6|34872.1|34857.1|34872.1|34857.1|34729.6|34714.6|109
1744280100000|2025-04-10 10:15:00|34869.6|34854.6|34879.6|34864.6|34897.1|34882.1|34837.1|34822.1|73
1744280400000|2025-04-10 10:20:00|34877.1|34862.1|34874.6|34859.6|34887.1|34872.1|34829.6|34814.6|62
1744280700000|2025-04-10 10:25:00|34877.1|34862.1|34879.6|34864.6|34899.6|34884.6|34837.1|34822.1|91
1744281000000|2025-04-10 10:30:00|34877.1|34862.1|34932.1|34917.1|34957.1|34942.1|34877.1|34862.1|90
1744281300000|2025-04-10 10:35:00|34934.6|34919.6|34972.1|34957.1|34984.6|34969.6|34892.1|34877.1|92
1744281600000|2025-04-10 10:40:00|34974.6|34959.6|34992.1|34977.1|35007.1|34992.1|34962.1|34947.1|82
1744281900000|2025-04-10 10:45:00|34989.6|34974.6|34979.6|34964.6|34997.1|34982.1|34959.6|34944.6|61
1744282200000|2025-04-10 10:50:00|34982.1|34967.1|34927.1|34912.1|35017.1|35002.1|34917.1|34902.1|129
1744282500000|2025-04-10 10:55:00|34922.1|34907.1|34952.1|34937.1|34974.6|34959.6|34919.6|34904.6|76
1744282800000|2025-04-10 11:00:00|34957.1|34942.1|34967.1|34952.1|34997.1|34982.1|34939.6|34924.6|56
1744283100000|2025-04-10 11:05:00|34964.6|34949.6|34932.1|34917.1|34982.1|34967.1|34889.6|34874.6|104
1744283400000|2025-04-10 11:10:00|34934.6|34919.6|34982.1|34967.1|35002.1|34987.1|34927.1|34912.1|335
1744283700000|2025-04-10 11:15:00|34979.6|34964.6|35019.6|35004.6|35019.6|35004.6|34969.6|34954.6|47
1744284000000|2025-04-10 11:20:00|35017.1|35002.1|35002.1|34987.1|35044.6|35029.6|34999.6|34984.6|238
1744284300000|2025-04-10 11:25:00|35004.6|34989.6|34847.1|34832.1|35022.1|35007.1|34844.6|34829.6|97
1744284600000|2025-04-10 11:30:00|34857.1|34842.1|34842.1|34827.1|34862.1|34847.1|34802.1|34787.1|105
1744284900000|2025-04-10 11:35:00|34844.6|34829.6|34872.1|34857.1|34919.6|34904.6|34837.1|34822.1|64
1744285200000|2025-04-10 11:40:00|34869.6|34854.6|34827.1|34812.1|34887.1|34872.1|34797.1|34782.1|335
1744285500000|2025-04-10 11:45:00|34829.6|34814.6|34792.1|34777.1|34842.1|34827.1|34777.1|34762.1|62
1744285800000|2025-04-10 11:50:00|34794.6|34779.6|34739.6|34724.6|34812.1|34797.1|34734.6|34719.6|61
1744286100000|2025-04-10 11:55:00|34742.1|34727.1|34817.1|34802.1|34819.6|34804.6|34737.1|34722.1|85
1744286400000|2025-04-10 12:00:00|34822.1|34807.1|34707.1|34692.1|34827.1|34812.1|34704.6|34689.6|102
1744286700000|2025-04-10 12:05:00|34709.6|34694.6|34747.1|34732.1|34754.6|34739.6|34687.1|34672.1|90
1744287000000|2025-04-10 12:10:00|34744.6|34729.6|34734.6|34719.6|34769.6|34754.6|34714.6|34699.6|376
1744287300000|2025-04-10 12:15:00|34732.1|34717.1|34702.1|34687.1|34747.1|34732.1|34679.6|34664.6|141
1744287600000|2025-04-10 12:20:00|34699.6|34684.6|34617.1|34602.1|34707.1|34692.1|34587.1|34572.1|433
1744287900000|2025-04-10 12:25:00|34614.6|34599.6|34639.6|34624.6|34659.6|34644.6|34592.1|34577.1|112
1744288200000|2025-04-10 12:30:00|34644.6|34629.6|34722.1|34707.1|34794.6|34779.6|34644.6|34629.6|180
1744288500000|2025-04-10 12:35:00|34719.6|34704.6|34652.1|34637.1|34747.1|34732.1|34587.1|34572.1|249
1744288800000|2025-04-10 12:40:00|34649.6|34634.6|34589.6|34574.6|34664.6|34649.6|34574.6|34559.6|105
1744289100000|2025-04-10 12:45:00|34592.1|34577.1|34607.1|34592.1|34639.6|34624.6|34549.6|34534.6|102
1744289400000|2025-04-10 12:50:00|34609.6|34594.6|34612.1|34597.1|34627.1|34612.1|34539.6|34524.6|93
1744289700000|2025-04-10 12:55:00|34609.6|34594.6|34642.1|34627.1|34657.1|34642.1|34587.1|34572.1|417
1744290000000|2025-04-10 13:00:00|34644.6|34629.6|34662.1|34647.1|34697.1|34682.1|34642.1|34627.1|302
1744290300000|2025-04-10 13:05:00|34659.6|34644.6|34702.1|34687.1|34719.6|34704.6|34657.1|34642.1|99
1744290600000|2025-04-10 13:10:00|34707.1|34692.1|34742.1|34727.1|34752.1|34737.1|34702.1|34687.1|341
1744290900000|2025-04-10 13:15:00|34747.1|34732.1|34797.1|34782.1|34839.6|34824.6|34742.1|34727.1|107
1744291200000|2025-04-10 13:20:00|34799.6|34784.6|34764.6|34749.6|34832.1|34817.1|34749.6|34734.6|81
1744291500000|2025-04-10 13:25:00|34762.1|34747.1|34702.1|34687.1|34787.1|34772.1|34687.1|34672.1|117
1744291800000|2025-04-10 13:30:00|34699.6|34684.6|34622.1|34607.1|34732.1|34717.1|34572.1|34557.1|748
1744292100000|2025-04-10 13:35:00|34624.6|34609.6|34527.1|34512.1|34647.1|34632.1|34497.1|34482.1|241
1744292400000|2025-04-10 13:40:00|34529.6|34514.6|34482.1|34467.1|34532.1|34517.1|34432.1|34417.1|178
1744292700000|2025-04-10 13:45:00|34484.6|34469.6|34577.1|34562.1|34594.6|34579.6|34472.1|34457.1|154
1744293000000|2025-04-10 13:50:00|34572.1|34557.1|34587.1|34572.1|34627.1|34612.1|34517.1|34502.1|697
1744293300000|2025-04-10 13:55:00|34582.1|34567.1|34504.6|34489.6|34607.1|34592.1|34479.6|34464.6|163
1744293600000|2025-04-10 14:00:00|34507.1|34492.1|34442.1|34427.1|34547.1|34532.1|34394.6|34379.6|208
1744293900000|2025-04-10 14:05:00|34444.6|34429.6|34409.6|34394.6|34567.1|34552.1|34387.1|34372.1|303
1744294200000|2025-04-10 14:10:00|34407.1|34392.1|34377.1|34362.1|34417.1|34402.1|34334.6|34319.6|278
1744294500000|2025-04-10 14:15:00|34379.6|34364.6|34402.1|34387.1|34449.6|34434.6|34374.6|34359.6|1169
1744294800000|2025-04-10 14:20:00|34407.1|34392.1|34504.6|34489.6|34514.6|34499.6|34397.1|34382.1|179
1744295100000|2025-04-10 14:25:00|34502.1|34487.1|34467.1|34452.1|34542.1|34527.1|34462.1|34447.1|129
1744295400000|2025-04-10 14:30:00|34472.1|34457.1|34562.1|34547.1|34567.1|34552.1|34472.1|34457.1|128
1744295700000|2025-04-10 14:35:00|34557.1|34542.1|34554.6|34539.6|34597.1|34582.1|34522.1|34507.1|111
1744296000000|2025-04-10 14:40:00|34552.1|34537.1|34507.1|34492.1|34582.1|34567.1|34492.1|34477.1|618
1744296300000|2025-04-10 14:45:00|34509.6|34494.6|34497.1|34482.1|34519.6|34504.6|34462.1|34447.1|99
1744296600000|2025-04-10 14:50:00|34494.6|34479.6|34499.6|34484.6|34542.1|34527.1|34472.1|34457.1|111
1744296900000|2025-04-10 14:55:00|34507.1|34492.1|34419.6|34404.6|34522.1|34507.1|34419.6|34404.6|642
1744297200000|2025-04-10 15:00:00|34417.1|34402.1|34402.1|34387.1|34427.1|34412.1|34367.1|34352.1|362
1744297500000|2025-04-10 15:05:00|34399.6|34384.6|34507.1|34492.1|34512.1|34497.1|34362.1|34347.1|196
1744297800000|2025-04-10 15:10:00|34504.6|34489.6|34522.1|34507.1|34554.6|34539.6|34497.1|34482.1|285
1744298100000|2025-04-10 15:15:00|34517.1|34502.1|34472.1|34457.1|34522.1|34507.1|34464.6|34449.6|1155
1744298400000|2025-04-10 15:20:00|34469.6|34454.6|34412.1|34397.1|34472.1|34457.1|34402.1|34387.1|241
1744298700000|2025-04-10 15:25:00|34409.6|34394.6|34342.1|34327.1|34447.1|34432.1|34337.1|34322.1|390
1744299000000|2025-04-10 15:30:00|34344.6|34329.6|34237.1|34222.1|34347.1|34332.1|34224.6|34209.6|784
1744299300000|2025-04-10 15:35:00|34239.6|34224.6|34177.1|34162.1|34264.6|34249.6|34172.1|34157.1|653
1744299600000|2025-04-10 15:40:00|34179.6|34164.6|34129.6|34114.6|34219.6|34204.6|34122.1|34107.1|270
1744299900000|2025-04-10 15:45:00|34127.1|34112.1|34092.1|34077.1|34152.1|34137.1|34074.6|34059.6|281
1744300200000|2025-04-10 15:50:00|34097.1|34072.1|34087.1|34062.1|34097.1|34072.1|33967.1|33942.1|146
1744300500000|2025-04-10 15:55:00|34091.1|34063.1|34002.1|33977.1|34122.1|34097.1|33966.1|33938.1|111
1744300800000|2025-04-10 16:00:00|33997.1|33978.1|33867.1|33842.1|34086.1|34062.1|33867.1|33842.1|354
1744301100000|2025-04-10 16:05:00|33862.1|33837.1|33932.1|33907.1|33961.1|33937.1|33837.1|33812.1|99
1744301400000|2025-04-10 16:10:00|33931.1|33903.1|33896.1|33868.1|33996.1|33972.1|33882.1|33857.1|67
1744301700000|2025-04-10 16:15:00|33892.1|33867.1|33817.1|33792.1|33901.1|33873.1|33781.1|33753.1|56
1744302000000|2025-04-10 16:20:00|33816.1|33788.1|33742.1|33717.1|33817.1|33792.1|33627.1|33602.1|118
1744302300000|2025-04-10 16:25:00|33746.1|33718.1|33706.1|33678.1|33761.1|33733.1|33622.1|33597.1|99
1744302600000|2025-04-10 16:30:00|33702.1|33677.1|33942.1|33917.1|33942.1|33917.1|33701.1|33673.1|81
1744302900000|2025-04-10 16:35:00|33941.1|33913.1|33972.1|33947.1|34001.1|33973.1|33881.1|33853.1|53
1744303200000|2025-04-10 16:40:00|33971.1|33943.1|33982.1|33957.1|33988.6|33962.1|33916.1|33888.1|55
1744303500000|2025-04-10 16:45:00|33981.1|33953.1|34106.1|34078.1|34118.6|34090.6|33872.1|33852.1|59
1744303800000|2025-04-10 16:50:00|34103.6|34075.6|33998.6|33970.6|34126.1|34098.1|33971.1|33943.1|37
1744304100000|2025-04-10 16:55:00|33996.1|33968.1|34076.1|34048.1|34101.1|34073.1|33986.1|33958.1|30
1744304400000|2025-04-10 17:00:00|34073.6|34045.6|34141.1|34113.1|34217.1|34197.1|34006.1|33978.1|141
1744304700000|2025-04-10 17:05:00|34136.1|34108.1|33996.1|33968.1|34136.1|34108.1|33996.1|33968.1|46
1744305000000|2025-04-10 17:10:00|33992.1|33967.1|33881.1|33853.1|33992.1|33967.1|33836.1|33808.1|70
1744305300000|2025-04-10 17:15:00|33877.1|33852.1|33882.1|33857.1|33897.1|33872.1|33826.1|33798.1|39
1744305600000|2025-04-10 17:20:00|33877.1|33852.1|33881.1|33853.1|33901.1|33873.1|33771.1|33743.1|43
1744305900000|2025-04-10 17:25:00|33882.1|33857.1|34031.1|34003.1|34046.1|34018.1|33871.1|33843.1|34
1744306200000|2025-04-10 17:30:00|34027.1|34002.1|34026.1|33998.1|34087.1|34062.1|33992.1|33967.1|51
1744306500000|2025-04-10 17:35:00|34022.1|33997.1|34012.1|33987.1|34116.1|34088.1|34011.1|33983.1|37
1744306800000|2025-04-10 17:40:00|34016.1|33988.1|34178.6|34150.6|34181.1|34153.1|34016.1|33988.1|44
1744307100000|2025-04-10 17:45:00|34176.1|34148.1|34186.1|34158.1|34266.1|34238.1|34166.1|34138.1|92
1744307400000|2025-04-10 17:50:00|34183.6|34155.6|34196.1|34168.1|34233.6|34205.6|34101.1|34073.1|36
1744307700000|2025-04-10 17:55:00|34192.1|34167.1|34222.1|34197.1|34261.1|34233.1|34192.1|34167.1|41
1744308000000|2025-04-10 18:00:00|34221.1|34193.1|34372.1|34347.1|34401.1|34373.1|34202.1|34177.1|92
1744308300000|2025-04-10 18:05:00|34371.1|34343.1|34176.1|34148.1|34376.1|34352.1|34176.1|34148.1|43
1744308600000|2025-04-10 18:10:00|34177.1|34157.1|34106.1|34078.1|34197.1|34172.1|34098.6|34070.6|28
1744308900000|2025-04-10 18:15:00|34103.6|34075.6|34186.1|34158.1|34226.1|34198.1|34091.1|34063.1|31
1744309200000|2025-04-10 18:20:00|34191.1|34163.1|34341.1|34313.1|34396.1|34368.1|34188.6|34160.6|49
1744309500000|2025-04-10 18:25:00|34337.1|34312.1|34407.1|34392.1|34442.1|34417.1|34312.1|34287.1|49
1744309800000|2025-04-10 18:30:00|34404.6|34389.6|34339.6|34324.6|34454.6|34439.6|34334.6|34319.6|46
1744310100000|2025-04-10 18:35:00|34337.1|34322.1|34359.6|34344.6|34392.1|34377.1|34314.6|34299.6|27
1744310400000|2025-04-10 18:40:00|34362.1|34347.1|34457.1|34442.1|34457.1|34442.1|34344.6|34329.6|54
1744310700000|2025-04-10 18:45:00|34464.6|34449.6|34354.6|34339.6|34467.1|34452.1|34307.1|34292.1|81
1744311000000|2025-04-10 18:50:00|34357.1|34342.1|34289.6|34274.6|34414.6|34399.6|34287.1|34272.1|51
1744311300000|2025-04-10 18:55:00|34287.1|34272.1|34342.1|34327.1|34394.6|34379.6|34249.6|34234.6|50
1744311600000|2025-04-10 19:00:00|34349.6|34334.6|34442.1|34427.1|34469.6|34454.6|34302.1|34287.1|28
1744311900000|2025-04-10 19:05:00|34444.6|34429.6|34289.6|34274.6|34459.6|34444.6|34289.6|34274.6|20
1744312200000|2025-04-10 19:10:00|34294.6|34279.6|34299.6|34284.6|34324.6|34309.6|34257.1|34242.1|24
1744312500000|2025-04-10 19:15:00|34297.1|34282.1|34374.6|34359.6|34382.1|34367.1|34269.6|34254.6|17
1744312800000|2025-04-10 19:20:00|34372.1|34357.1|34342.1|34327.1|34437.1|34422.1|34319.6|34304.6|12
1744313100000|2025-04-10 19:25:00|34339.6|34324.6|34214.6|34199.6|34392.1|34377.1|34204.6|34189.6|45
1744313400000|2025-04-10 19:30:00|34212.1|34197.1|34259.6|34244.6|34342.1|34327.1|34212.1|34197.1|35
1744313700000|2025-04-10 19:35:00|34257.1|34242.1|34177.1|34162.1|34279.6|34264.6|34169.6|34154.6|31
1744314000000|2025-04-10 19:40:00|34179.6|34164.6|34034.6|34019.6|34209.6|34194.6|34032.1|34017.1|44
1744314300000|2025-04-10 19:45:00|34037.1|34022.1|34139.6|34124.6|34149.6|34134.6|34029.6|34014.6|35
1744314600000|2025-04-10 19:50:00|34142.1|34127.1|34362.1|34347.1|34372.1|34357.1|34142.1|34127.1|32
1744314900000|2025-04-10 19:55:00|34359.6|34344.6|34397.1|34382.1|34429.6|34414.6|34274.6|34259.6|108
1744315200000|2025-04-10 20:00:00|34387.1|34372.1|34466.3|34426.3|34507.6|34467.6|34354|34314|0
1744315500000|2025-04-10 20:05:00|34466.2|34426.2|34470.8|34430.8|34484.7|34444.7|34419.4|34379.4|0
1744315800000|2025-04-10 20:10:00|34470.7|34430.7|34492.3|34452.3|34498.1|34458.1|34445.4|34405.4|0
1744316100000|2025-04-10 20:15:00|34492.1|34452.1|34432|34392|34492.1|34452.1|34414.9|34374.9|0
1744316400000|2025-04-10 20:20:00|34430.8|34390.8|34403.5|34363.5|34432|34392|34398.4|34358.4|0
1744316700000|2025-04-10 20:25:00|34403.4|34363.4|34393.9|34353.9|34406.7|34366.7|34391.5|34351.5|0
1744317000000|2025-04-10 20:30:00|34392.7|34352.7|34395.2|34355.2|34411.1|34371.1|34385.7|34345.7|0
1744317300000|2025-04-10 20:35:00|34394|34354|34380|34340|34397.8|34357.8|34362.2|34322.2|0
1744317600000|2025-04-10 20:40:00|34380.1|34340.1|34367.9|34327.9|34383.8|34343.8|34358.4|34318.4|0
1744317900000|2025-04-10 20:45:00|34366.7|34326.7|34395.2|34355.2|34397.8|34357.8|34362.9|34322.9|0
1744318200000|2025-04-10 20:50:00|34395.3|34355.3|34426.3|34386.3|34426.3|34386.3|34394|34354|0
1744318500000|2025-04-10 20:55:00|34423.8|34383.8|34420.6|34380.6|34426.3|34386.3|34407.9|34367.9|0
1744318800000|2025-04-10 21:00:00|34420|34380|34422.3|34382.3|34427.6|34387.6|34419.4|34379.4|0
1744319100000|2025-04-10 21:05:00|34421.7|34381.7|34418.5|34378.5|34422.3|34382.3|34416.6|34376.6|0
1744319400000|2025-04-10 21:10:00|34419.1|34379.1|34419.1|34379.1|34419.8|34379.8|34418.5|34378.5|0
1744319700000|2025-04-10 21:15:00|34418.5|34378.5|34421.7|34381.7|34422.3|34382.3|34418.5|34378.5|0
1744320000000|2025-04-10 21:20:00|34421.6|34381.6|34416.6|34376.6|34421.7|34381.7|34416.6|34376.6|0
1744320300000|2025-04-10 21:25:00|34416.7|34376.7|34416.6|34376.6|34421|34381|34414.7|34374.7|0
1744320600000|2025-04-10 21:30:00|34417.2|34377.2|34412.8|34372.8|34417.2|34377.2|34412.8|34372.8|0
1744320900000|2025-04-10 21:35:00|34414|34374|34407.1|34367.1|34414|34374|34406.4|34366.4|0
1744321200000|2025-04-10 21:40:00|34406.4|34366.4|34407.7|34367.7|34407.7|34367.7|34400.7|34360.7|0
1744321500000|2025-04-10 21:45:00|34406.4|34366.4|34401.4|34361.4|34407.1|34367.1|34401.4|34361.4|0
1744321800000|2025-04-10 21:50:00|34401.3|34361.3|34403.3|34363.3|34403.3|34363.3|34399.5|34359.5|0
1744322100000|2025-04-10 21:55:00|34403.2|34363.2|34396.9|34356.9|34403.3|34363.3|34390.6|34350.6|0
1744322400000|2025-04-10 22:00:00|34397.1|34357.1|34453.4|34413.4|34462.3|34422.3|34395.6|34355.6|0
1744322700000|2025-04-10 22:05:00|34454|34414|34476.9|34436.9|34483.9|34443.9|34453.4|34413.4|0
1744323000000|2025-04-10 22:10:00|34478.8|34438.8|34473.1|34433.1|34494|34454|34465.5|34425.5|0
1744323300000|2025-04-10 22:15:00|34473|34433|34459.1|34419.1|34488.9|34448.9|34455.3|34415.3|0
1744323600000|2025-04-10 22:20:00|34459|34419|34458.5|34418.5|34464.2|34424.2|34445.8|34405.8|0
1744323900000|2025-04-10 22:25:00|34458.3|34418.3|34457.8|34417.8|34476.2|34436.2|34445.1|34405.1|0
1744324200000|2025-04-10 22:30:00|34458.5|34418.5|34490.2|34450.2|34504.2|34464.2|34458.5|34418.5|0
1744324500000|2025-04-10 22:35:00|34490.8|34450.8|34513.7|34473.7|34518.1|34478.1|34485.8|34445.8|0
1744324800000|2025-04-10 22:40:00|34513.1|34473.1|34523.8|34483.8|34529.5|34489.5|34509.9|34469.9|0
1744325100000|2025-04-10 22:45:00|34523.7|34483.7|34492.7|34452.7|34543.5|34503.5|34488.9|34448.9|0
1744325400000|2025-04-10 22:50:00|34492.1|34452.1|34482.6|34442.6|34492.7|34452.7|34476.2|34436.2|0
1744325700000|2025-04-10 22:55:00|34483.2|34443.2|34459.7|34419.7|34486.4|34446.4|34457.8|34417.8|0
1744326000000|2025-04-10 23:00:00|34459.8|34419.8|34443.2|34403.2|34462.9|34422.9|34420.4|34380.4|0
1744326300000|2025-04-10 23:05:00|34442|34402|34450.2|34410.2|34475.6|34435.6|34438.8|34398.8|0
1744326600000|2025-04-10 23:10:00|34449.6|34409.6|34388.6|34348.6|34452.7|34412.7|34377.9|34337.9|0
1744326900000|2025-04-10 23:15:00|34388|34348|34376.6|34336.6|34388|34348|34362.6|34322.6|0
1744327200000|2025-04-10 23:20:00|34377.2|34337.2|34303.6|34263.6|34381|34341|34295.4|34255.4|0
1744327500000|2025-04-10 23:25:00|34304.2|34264.2|34342.3|34302.3|34358.2|34318.2|34299.2|34259.2|0
1744327800000|2025-04-10 23:30:00|34342.4|34302.4|34364.5|34324.5|34372.8|34332.8|34325.8|34285.8|0
1744328100000|2025-04-10 23:35:00|34363.3|34323.3|34328.4|34288.4|34365.8|34325.8|34322|34282|0
1744328400000|2025-04-10 23:40:00|34329|34289|34355|34315|34356.9|34316.9|34325.2|34285.2|0
1744328700000|2025-04-10 23:45:00|34353.8|34313.8|34290.1|34250.1|34356.9|34316.9|34289.5|34249.5|0
1744329000000|2025-04-10 23:50:00|34288.8|34248.8|34239.5|34199.5|34302.2|34262.2|34225.6|34185.6|0
1744329300000|2025-04-10 23:55:00|34239.6|34199.6|34271.3|34231.3|34310.7|34270.7|34226.2|34186.2|0
1744329600000|2025-04-11 00:00:00|34271.1|34231.1|34173.6|34133.6|34285.2|34245.2|34138|34098|0
1744329900000|2025-04-11 00:05:00|34173.5|34133.5|34134.3|34094.3|34179.3|34139.3|34108.9|34068.9|0
1744330200000|2025-04-11 00:10:00|34134.2|34094.2|34105.9|34065.9|34193.5|34153.5|34104.6|34064.6|0
1744330500000|2025-04-11 00:15:00|34106.5|34066.5|34051.5|34011.5|34186.5|34146.5|34020.1|33980.1|0
1744330800000|2025-04-11 00:20:00|34051.6|34011.6|34111.3|34071.3|34129.8|34089.8|34042.6|34002.6|0
1744331100000|2025-04-11 00:25:00|34111.2|34071.2|34078.5|34038.5|34132.7|34092.7|34078.5|34038.5|0
1744331400000|2025-04-11 00:30:00|34078.3|34038.3|34095.3|34055.3|34117.1|34077.1|34057.3|34017.3|0
1744331700000|2025-04-11 00:35:00|34095.5|34055.5|34122.4|34082.4|34143|34103|34091.1|34051.1|0
1744332000000|2025-04-11 00:40:00|34122.5|34082.5|34055.1|34015.1|34150.9|34110.9|34035.8|33995.8|0
1744332300000|2025-04-11 00:45:00|34055|34015|34013.6|33973.6|34063.2|34023.2|33996|33956|0
1744332600000|2025-04-11 00:50:00|34013.5|33973.5|34081.5|34041.5|34091.3|34051.3|33999.7|33959.7|0
1744332900000|2025-04-11 00:55:00|34078.4|34038.4|34124.8|34084.8|34137.3|34097.3|34040|34000|0
1744333200000|2025-04-11 01:00:00|34124.7|34084.7|34116.6|34076.6|34131|34091|34081|34041|0
1744333500000|2025-04-11 01:05:00|34116.5|34076.5|34125.9|34085.9|34135.9|34095.9|34078.4|34038.4|0
1744333800000|2025-04-11 01:10:00|34122.9|34082.9|34177.3|34137.3|34177.4|34137.4|34097.9|34057.9|0
1744334100000|2025-04-11 01:15:00|34177.2|34137.2|34239.6|34199.6|34249.2|34209.2|34167.4|34127.4|0
1744334400000|2025-04-11 01:20:00|34242.7|34202.7|34208|34168|34248.7|34208.7|34182.4|34142.4|0
1744334700000|2025-04-11 01:25:00|34211.1|34171.1|34207.7|34167.7|34244.9|34204.9|34173.3|34133.3|0
1744335000000|2025-04-11 01:30:00|34207.6|34167.6|34209.9|34169.9|34244.4|34204.4|34191.8|34151.8|0
1744335300000|2025-04-11 01:35:00|34209.8|34169.8|34250.6|34210.6|34260.3|34220.3|34184.5|34144.5|0
1744335600000|2025-04-11 01:40:00|34253.7|34213.7|34263.3|34223.3|34297.6|34257.6|34229.2|34189.2|0
1744335900000|2025-04-11 01:45:00|34263.4|34223.4|34301.6|34261.6|34308.3|34268.3|34250.5|34210.5|0
1744336200000|2025-04-11 01:50:00|34301.5|34261.5|34289.2|34249.2|34327|34287|34276.8|34236.8|0
1744336500000|2025-04-11 01:55:00|34289.1|34249.1|34321.2|34281.2|34327.8|34287.8|34276.5|34236.5|0
1744336800000|2025-04-11 02:00:00|34315.1|34275.1|34328|34288|34345.2|34305.2|34311.8|34271.8|0
1744337100000|2025-04-11 02:05:00|34321.8|34281.8|34300.5|34260.5|34321.8|34281.8|34250.3|34210.3|0
1744337400000|2025-04-11 02:10:00|34300.6|34260.6|34275.9|34235.9|34310.1|34270.1|34263.1|34223.1|0
1744337700000|2025-04-11 02:15:00|34276|34236|34334.4|34294.4|34340.6|34300.6|34246.6|34206.6|0
1744338000000|2025-04-11 02:20:00|34337.5|34297.5|34347.8|34307.8|34360.6|34320.6|34322.4|34282.4|0
1744338300000|2025-04-11 02:25:00|34347.9|34307.9|34377.4|34337.4|34409.5|34369.5|34347.8|34307.8|0
1744338600000|2025-04-11 02:30:00|34377.5|34337.5|34399.8|34359.8|34412.2|34372.2|34371.2|34331.2|0
1744338900000|2025-04-11 02:35:00|34396.8|34356.8|34377.5|34337.5|34405.9|34365.9|34377.5|34337.5|0
1744339200000|2025-04-11 02:40:00|34377.6|34337.6|34376.9|34336.9|34386.5|34346.5|34370.5|34330.5|0
1744339500000|2025-04-11 02:45:00|34377|34337|34383.6|34343.6|34389.6|34349.6|34367.5|34327.5|0
1744339800000|2025-04-11 02:50:00|34383.7|34343.7|34371.1|34331.1|34399.7|34359.7|34364.8|34324.8|0
1744340100000|2025-04-11 02:55:00|34371.2|34331.2|34351.5|34311.5|34371.2|34331.2|34339.1|34299.1|0
1744340400000|2025-04-11 03:00:00|34357.7|34317.7|34371.1|34331.1|34386.8|34346.8|34357.7|34317.7|0
1744340700000|2025-04-11 03:05:00|34374.2|34334.2|34371|34331|34396.3|34356.3|34370.9|34330.9|0
1744341000000|2025-04-11 03:10:00|34370.9|34330.9|34375.3|34335.3|34387.4|34347.4|34368.6|34328.6|0
1744341300000|2025-04-11 03:15:00|34375.2|34335.2|34356.8|34316.8|34381.7|34341.7|34350.6|34310.6|0
1744341600000|2025-04-11 03:20:00|34356.7|34316.7|34448.8|34408.8|34460|34420|34338|34298|0
1744341900000|2025-04-11 03:25:00|34448.7|34408.7|34452.4|34412.4|34458.5|34418.5|34432.9|34392.9|0
1744342200000|2025-04-11 03:30:00|34452.6|34412.6|34432.6|34392.6|34459.1|34419.1|34422.8|34382.8|0
1744342500000|2025-04-11 03:35:00|34432.5|34392.5|34420.6|34380.6|34432.6|34392.6|34407.4|34367.4|0
1744342800000|2025-04-11 03:40:00|34420.7|34380.7|34415.4|34375.4|34426.9|34386.9|34398.6|34358.6|0
1744343100000|2025-04-11 03:45:00|34415.2|34375.2|34399.5|34359.5|34415.2|34375.2|34377.2|34337.2|0
1744343400000|2025-04-11 03:50:00|34399.6|34359.6|34437.6|34397.6|34446.9|34406.9|34383.7|34343.7|0
1744343700000|2025-04-11 03:55:00|34434.5|34394.5|34408.7|34368.7|34440.6|34400.6|34402.4|34362.4|0
1744344000000|2025-04-11 04:00:00|34408.8|34368.8|34434.4|34394.4|34440.7|34400.7|34406|34366|0
1744344300000|2025-04-11 04:05:00|34437.5|34397.5|34447.3|34407.3|34469.7|34429.7|34437.5|34397.5|0
1744344600000|2025-04-11 04:10:00|34447.2|34407.2|34450.7|34410.7|34466.2|34426.2|34440.9|34400.9|0
1744344900000|2025-04-11 04:15:00|34450.6|34410.6|34466.4|34426.4|34485.3|34445.3|34429|34389|0
1744345200000|2025-04-11 04:20:00|34466.5|34426.5|34458.9|34418.9|34472.8|34432.8|34446.3|34406.3|0
1744345500000|2025-04-11 04:25:00|34465|34425|34454.9|34414.9|34483.6|34443.6|34451.6|34411.6|0
1744345800000|2025-04-11 04:30:00|34457.9|34417.9|34446.3|34406.3|34464.6|34424.6|34446|34406|0
1744346100000|2025-04-11 04:35:00|34452.4|34412.4|34433.8|34393.8|34452.6|34412.6|34424.5|34384.5|0
1744346400000|2025-04-11 04:40:00|34433.9|34393.9|34462.1|34422.1|34462.2|34422.2|34427.6|34387.6|0
1744346700000|2025-04-11 04:45:00|34462|34422|34427.6|34387.6|34465.1|34425.1|34427.3|34387.3|0
1744347000000|2025-04-11 04:50:00|34427.5|34387.5|34386.9|34346.9|34427.5|34387.5|34361.5|34321.5|0
1744347300000|2025-04-11 04:55:00|34386.8|34346.8|34415.2|34375.2|34427.5|34387.5|34386.8|34346.8|0
1744347600000|2025-04-11 05:00:00|34415.3|34375.3|34377.6|34337.6|34424.5|34384.5|34358.9|34318.9|0
1744347900000|2025-04-11 05:05:00|34380.7|34340.7|34334.1|34294.1|34389.9|34349.9|34330.9|34290.9|0
1744348200000|2025-04-11 05:10:00|34337.2|34297.2|34410|34370|34416.1|34376.1|34337.2|34297.2|0
1744348500000|2025-04-11 05:15:00|34410.1|34370.1|34409.8|34369.8|34441.3|34401.3|34384.9|34344.9|0
1744348800000|2025-04-11 05:20:00|34412.9|34372.9|34453.3|34413.3|34459.4|34419.4|34409.6|34369.6|0
1744349100000|2025-04-11 05:25:00|34453.4|34413.4|34516.4|34476.4|34522.7|34482.7|34453.4|34413.4|0
1744349400000|2025-04-11 05:30:00|34516.5|34476.5|34536|34496|34560.6|34520.6|34516.5|34476.5|0
1744349700000|2025-04-11 05:35:00|34535.9|34495.9|34542.2|34502.2|34557.8|34517.8|34523.1|34483.1|0
1744350000000|2025-04-11 05:40:00|34548.3|34508.3|34560.9|34520.9|34573.4|34533.4|34541.9|34501.9|0
1744350300000|2025-04-11 05:45:00|34557.9|34517.9|34538.3|34498.3|34601.7|34561.7|34535.2|34495.2|0
1744350600000|2025-04-11 05:50:00|34541.4|34501.4|34575.1|34535.1|34581.4|34541.4|34523.1|34483.1|0
1744350900000|2025-04-11 05:55:00|34575.2|34535.2|34555|34515|34597.5|34557.5|34545.2|34505.2|0
1744351200000|2025-04-11 06:00:00|34596.9|34581.9|34616.9|34601.9|34646.9|34631.9|34574.4|34559.4|29
1744351500000|2025-04-11 06:05:00|34619.4|34604.4|34681.9|34666.9|34681.9|34666.9|34586.9|34571.9|43
1744351800000|2025-04-11 06:10:00|34684.4|34669.4|34614.4|34599.4|34694.4|34679.4|34609.4|34594.4|36
1744352100000|2025-04-11 06:15:00|34616.9|34601.9|34639.4|34624.4|34641.9|34626.9|34599.4|34584.4|9
1744352400000|2025-04-11 06:20:00|34636.9|34621.9|34666.9|34651.9|34699.4|34684.4|34636.9|34621.9|27
1744352700000|2025-04-11 06:25:00|34669.4|34654.4|34694.4|34679.4|34711.9|34696.9|34669.4|34654.4|24
1744353000000|2025-04-11 06:30:00|34696.9|34681.9|34709.4|34694.4|34734.4|34719.4|34691.9|34676.9|55
1744353300000|2025-04-11 06:35:00|34706.9|34691.9|34644.4|34629.4|34711.9|34696.9|34644.4|34629.4|55
1744353600000|2025-04-11 06:40:00|34646.9|34631.9|34676.9|34661.9|34689.4|34674.4|34639.4|34624.4|34
1744353900000|2025-04-11 06:45:00|34674.4|34659.4|34686.9|34671.9|34729.4|34714.4|34669.4|34654.4|41
1744354200000|2025-04-11 06:50:00|34684.4|34669.4|34666.9|34651.9|34686.9|34671.9|34654.4|34639.4|54
1744354500000|2025-04-11 06:55:00|34664.4|34649.4|34604.4|34589.4|34674.4|34659.4|34599.4|34584.4|85
1744354800000|2025-04-11 07:00:00|34591.9|34576.9|34464.4|34449.4|34646.9|34631.9|34444.4|34429.4|702
1744355100000|2025-04-11 07:05:00|34461.9|34446.9|34329.4|34314.4|34476.9|34461.9|34319.4|34304.4|278
1744355400000|2025-04-11 07:10:00|34326.9|34311.9|34449.4|34434.4|34449.4|34434.4|34289.4|34274.4|598
1744355700000|2025-04-11 07:15:00|34451.9|34436.9|34429.4|34414.4|34514.4|34499.4|34429.4|34414.4|231
1744356000000|2025-04-11 07:20:00|34426.9|34411.9|34419.4|34404.4|34454.4|34439.4|34354.4|34339.4|203
1744356300000|2025-04-11 07:25:00|34421.9|34406.9|34304.4|34289.4|34464.4|34449.4|34276.9|34261.9|138
1744356600000|2025-04-11 07:30:00|34301.9|34286.9|34389.4|34374.4|34406.9|34391.9|34284.4|34269.4|126
1744356900000|2025-04-11 07:35:00|34386.9|34371.9|34319.4|34304.4|34444.4|34429.4|34319.4|34304.4|105
1744357200000|2025-04-11 07:40:00|34314.4|34299.4|34309.4|34294.4|34369.4|34354.4|34286.9|34271.9|91
1744357500000|2025-04-11 07:45:00|34306.9|34291.9|34134.4|34119.4|34306.9|34291.9|34121.9|34106.9|209
1744357800000|2025-04-11 07:50:00|34131.9|34116.9|34159.4|34144.4|34174.4|34159.4|34099.4|34084.4|122
1744358100000|2025-04-11 07:55:00|34156.9|34141.9|34014.4|33999.4|34156.9|34141.9|34014.4|33999.4|104
1744358400000|2025-04-11 08:00:00|34009.4|33994.4|33969.4|33954.4|34024.4|34009.4|33846.9|33831.9|498
1744358700000|2025-04-11 08:05:00|33966.9|33951.9|34094.4|34079.4|34129.4|34114.4|33949.4|33934.4|134
1744359000000|2025-04-11 08:10:00|34091.9|34076.9|34084.4|34069.4|34109.4|34094.4|34054.4|34039.4|101
1744359300000|2025-04-11 08:15:00|34081.9|34066.9|33934.4|33919.4|34094.4|34079.4|33931.9|33916.9|109
1744359600000|2025-04-11 08:20:00|33929.4|33914.4|33881.9|33866.9|33949.4|33934.4|33871.9|33856.9|101
1744359900000|2025-04-11 08:25:00|33884.4|33869.4|33884.4|33869.4|33949.4|33934.4|33869.4|33854.4|92
1744360200000|2025-04-11 08:30:00|33881.9|33866.9|33819.4|33804.4|33901.9|33886.9|33819.4|33804.4|108
1744360500000|2025-04-11 08:35:00|33816.9|33801.9|33854.4|33839.4|33896.9|33881.9|33779.4|33764.4|155
1744360800000|2025-04-11 08:40:00|33851.9|33836.9|33794.4|33779.4|33859.4|33844.4|33731.9|33716.9|127
1744361100000|2025-04-11 08:45:00|33796.9|33781.9|33754.4|33739.4|33804.4|33789.4|33739.4|33724.4|99
1744361400000|2025-04-11 08:50:00|33756.9|33741.9|33669.4|33654.4|33776.9|33761.9|33629.4|33614.4|122
1744361700000|2025-04-11 08:55:00|33666.9|33651.9|33746.9|33731.9|33754.4|33739.4|33619.4|33604.4|109
1744362000000|2025-04-11 09:00:00|33739.4|33724.4|33716.9|33701.9|33754.4|33739.4|33664.4|33649.4|95
1744362300000|2025-04-11 09:05:00|33719.4|33704.4|33609.4|33594.4|33734.4|33719.4|33599.4|33584.4|124
1744362600000|2025-04-11 09:10:00|33606.9|33591.9|33629.4|33614.4|33629.4|33614.4|33551.9|33536.9|168
1744362900000|2025-04-11 09:15:00|33631.9|33616.9|33639.4|33624.4|33666.9|33651.9|33596.9|33581.9|91
1744363200000|2025-04-11 09:20:00|33641.9|33626.9|33694.4|33679.4|33721.9|33706.9|33639.4|33624.4|152
1744363500000|2025-04-11 09:25:00|33696.9|33681.9|33684.4|33669.4|33729.4|33714.4|33669.4|33654.4|114
1744363800000|2025-04-11 09:30:00|33686.9|33671.9|33704.4|33689.4|33724.4|33709.4|33634.4|33619.4|64
1744364100000|2025-04-11 09:35:00|33706.9|33691.9|33669.4|33654.4|33721.9|33706.9|33619.4|33604.4|74
1744364400000|2025-04-11 09:40:00|33666.9|33651.9|33704.4|33689.4|33704.4|33689.4|33626.9|33611.9|85
1744364700000|2025-04-11 09:45:00|33701.9|33686.9|33734.4|33719.4|33774.4|33759.4|33671.9|33656.9|149
1744365000000|2025-04-11 09:50:00|33736.9|33721.9|33856.9|33841.9|33859.4|33844.4|33711.9|33696.9|166
1744365300000|2025-04-11 09:55:00|33859.4|33844.4|34014.4|33999.4|34026.9|34011.9|33839.4|33824.4|169
1744365600000|2025-04-11 10:00:00|34019.4|34004.4|33994.4|33979.4|34024.4|34009.4|33936.9|33921.9|154
1744365900000|2025-04-11 10:05:00|33991.9|33976.9|33961.9|33946.9|34004.4|33989.4|33944.4|33929.4|69
1744366200000|2025-04-11 10:10:00|33964.4|33949.4|34024.4|34009.4|34026.9|34011.9|33939.4|33924.4|123
1744366500000|2025-04-11 10:15:00|34021.9|34006.9|34051.9|34036.9|34056.9|34041.9|33989.4|33974.4|69
1744366800000|2025-04-11 10:20:00|34049.4|34034.4|34119.4|34104.4|34144.4|34129.4|34039.4|34024.4|106
1744367100000|2025-04-11 10:25:00|34116.9|34101.9|34099.4|34084.4|34141.9|34126.9|34094.4|34079.4|73
1744367400000|2025-04-11 10:30:00|34101.9|34086.9|34179.4|34164.4|34191.9|34176.9|34059.4|34044.4|130
1744367700000|2025-04-11 10:35:00|34176.9|34161.9|34169.4|34154.4|34229.4|34214.4|34154.4|34139.4|76
1744368000000|2025-04-11 10:40:00|34164.4|34149.4|34114.4|34099.4|34189.4|34174.4|34104.4|34089.4|130
1744368300000|2025-04-11 10:45:00|34116.9|34101.9|34104.4|34089.4|34166.9|34151.9|34089.4|34074.4|451
1744368600000|2025-04-11 10:50:00|34106.9|34091.9|34146.9|34131.9|34156.9|34141.9|34039.4|34024.4|89
1744368900000|2025-04-11 10:55:00|34149.4|34134.4|34114.4|34099.4|34169.4|34154.4|34084.4|34069.4|774
1744369200000|2025-04-11 11:00:00|34119.4|34104.4|34029.4|34014.4|34134.4|34119.4|34006.9|33991.9|113
1744369500000|2025-04-11 11:05:00|34031.9|34016.9|34084.4|34069.4|34089.4|34074.4|33986.9|33971.9|570
1744369800000|2025-04-11 11:10:00|34081.9|34066.9|34031.9|34016.9|34099.4|34084.4|34029.4|34014.4|56
1744370100000|2025-04-11 11:15:00|34029.4|34014.4|33934.4|33919.4|34034.4|34019.4|33926.9|33911.9|119
1744370400000|2025-04-11 11:20:00|33936.9|33921.9|33909.4|33894.4|33949.4|33934.4|33874.4|33859.4|77
1744370700000|2025-04-11 11:25:00|33914.4|33899.4|33831.9|33816.9|33916.9|33901.9|33829.4|33814.4|81
1744371000000|2025-04-11 11:30:00|33829.4|33814.4|33876.9|33861.9|33876.9|33861.9|33819.4|33804.4|131
1744371300000|2025-04-11 11:35:00|33874.4|33859.4|33861.9|33846.9|33896.9|33881.9|33836.9|33821.9|588
1744371600000|2025-04-11 11:40:00|33864.4|33849.4|33871.9|33856.9|33919.4|33904.4|33854.4|33839.4|57
1744371900000|2025-04-11 11:45:00|33869.4|33854.4|33759.4|33744.4|33876.9|33861.9|33754.4|33739.4|102
1744372200000|2025-04-11 11:50:00|33761.9|33746.9|33799.4|33784.4|33809.4|33794.4|33724.4|33709.4|72
1744372500000|2025-04-11 11:55:00|33796.9|33781.9|33849.4|33834.4|33884.4|33869.4|33774.4|33759.4|100
1744372800000|2025-04-11 12:00:00|33846.9|33831.9|33879.4|33864.4|33906.9|33891.9|33844.4|33829.4|110
1744373100000|2025-04-11 12:05:00|33881.9|33866.9|33884.4|33869.4|33904.4|33889.4|33834.4|33819.4|66
1744373400000|2025-04-11 12:10:00|33889.4|33874.4|33909.4|33894.4|33931.9|33916.9|33869.4|33854.4|69
1744373700000|2025-04-11 12:15:00|33906.9|33891.9|33889.4|33874.4|33949.4|33934.4|33874.4|33859.4|121
1744374000000|2025-04-11 12:20:00|33891.9|33876.9|33859.4|33844.4|33936.9|33921.9|33844.4|33829.4|105
1744374300000|2025-04-11 12:25:00|33861.9|33846.9|33886.9|33871.9|33899.4|33884.4|33841.9|33826.9|86
1744374600000|2025-04-11 12:30:00|33884.4|33869.4|33971.9|33956.9|33971.9|33956.9|33874.4|33859.4|196
1744374900000|2025-04-11 12:35:00|33969.4|33954.4|33989.4|33974.4|34031.9|34016.9|33951.9|33936.9|74
1744375200000|2025-04-11 12:40:00|33991.9|33976.9|33951.9|33936.9|34004.4|33989.4|33939.4|33924.4|121
1744375500000|2025-04-11 12:45:00|33954.4|33939.4|33949.4|33934.4|33981.9|33966.9|33909.4|33894.4|138
1744375800000|2025-04-11 12:50:00|33946.9|33931.9|33951.9|33936.9|33971.9|33956.9|33909.4|33894.4|77
1744376100000|2025-04-11 12:55:00|33949.4|33934.4|33896.9|33881.9|33959.4|33944.4|33871.9|33856.9|84
1744376400000|2025-04-11 13:00:00|33899.4|33884.4|33916.9|33901.9|33936.9|33921.9|33861.9|33846.9|101
1744376700000|2025-04-11 13:05:00|33919.4|33904.4|33784.4|33769.4|33931.9|33916.9|33784.4|33769.4|204
1744377000000|2025-04-11 13:10:00|33786.9|33771.9|33791.9|33776.9|33821.9|33806.9|33754.4|33739.4|148
1744377300000|2025-04-11 13:15:00|33789.4|33774.4|33779.4|33764.4|33816.9|33801.9|33766.9|33751.9|81
1744377600000|2025-04-11 13:20:00|33781.9|33766.9|33739.4|33724.4|33801.9|33786.9|33731.9|33716.9|155
1744377900000|2025-04-11 13:25:00|33736.9|33721.9|33744.4|33729.4|33804.4|33789.4|33724.4|33709.4|140
1744378200000|2025-04-11 13:30:00|33746.9|33731.9|33801.9|33786.9|33811.9|33796.9|33694.4|33679.4|253
1744378500000|2025-04-11 13:35:00|33804.4|33789.4|34004.4|33989.4|34049.4|34034.4|33794.4|33779.4|227
1744378800000|2025-04-11 13:40:00|34006.9|33991.9|34041.9|34026.9|34081.9|34066.9|33899.4|33884.4|221
1744379100000|2025-04-11 13:45:00|34044.4|34029.4|34091.9|34076.9|34156.9|34141.9|34034.4|34019.4|263
1744379400000|2025-04-11 13:50:00|34094.4|34079.4|34109.4|34094.4|34144.4|34129.4|34041.9|34026.9|191
1744379700000|2025-04-11 13:55:00|34111.9|34096.9|34061.9|34046.9|34119.4|34104.4|34046.9|34031.9|144
1744380000000|2025-04-11 14:00:00|34039.4|34024.4|33994.4|33979.4|34046.9|34031.9|33949.4|33934.4|274
1744380300000|2025-04-11 14:05:00|33996.9|33981.9|34129.4|34114.4|34151.9|34136.9|33974.4|33959.4|150
1744380600000|2025-04-11 14:10:00|34134.4|34119.4|34064.4|34049.4|34149.4|34134.4|33979.4|33964.4|165
1744380900000|2025-04-11 14:15:00|34061.9|34046.9|33984.4|33969.4|34114.4|34099.4|33974.4|33959.4|104
1744381200000|2025-04-11 14:20:00|33981.9|33966.9|33834.4|33819.4|33989.4|33974.4|33774.4|33759.4|236
1744381500000|2025-04-11 14:25:00|33836.9|33821.9|33856.9|33841.9|33896.9|33881.9|33814.4|33799.4|126
1744381800000|2025-04-11 14:30:00|33859.4|33844.4|33979.4|33964.4|33986.9|33971.9|33839.4|33824.4|566
1744382100000|2025-04-11 14:35:00|33976.9|33961.9|34034.4|34019.4|34046.9|34031.9|33964.4|33949.4|484
1744382400000|2025-04-11 14:40:00|34031.9|34016.9|34124.4|34109.4|34129.4|34114.4|33984.4|33969.4|88
1744382700000|2025-04-11 14:45:00|34126.9|34111.9|34109.4|34094.4|34181.9|34166.9|34079.4|34064.4|174
1744383000000|2025-04-11 14:50:00|34106.9|34091.9|34041.9|34026.9|34109.4|34094.4|34011.9|33996.9|127
1744383300000|2025-04-11 14:55:00|34044.4|34029.4|34001.9|33986.9|34051.9|34036.9|33986.9|33971.9|144
1744383600000|2025-04-11 15:00:00|34004.4|33989.4|34024.4|34009.4|34159.4|34144.4|33994.4|33979.4|230
1744383900000|2025-04-11 15:05:00|34021.9|34006.9|33929.4|33914.4|34021.9|34006.9|33926.9|33911.9|145
1744384200000|2025-04-11 15:10:00|33931.9|33916.9|33904.4|33889.4|33964.4|33949.4|33896.9|33881.9|150
1744384500000|2025-04-11 15:15:00|33906.9|33891.9|33929.4|33914.4|33939.4|33924.4|33871.9|33856.9|127
1744384800000|2025-04-11 15:20:00|33926.9|33911.9|33929.4|33914.4|33961.9|33946.9|33896.9|33881.9|181
1744385100000|2025-04-11 15:25:00|33926.9|33911.9|33989.4|33974.4|33996.9|33981.9|33924.4|33909.4|463
1744385400000|2025-04-11 15:30:00|33986.9|33971.9|33991.9|33976.9|34034.4|34019.4|33956.9|33941.9|451
1744385700000|2025-04-11 15:35:00|33989.4|33974.4|34121.9|34106.9|34121.9|34106.9|33956.9|33941.9|207
1744386000000|2025-04-11 15:40:00|34126.9|34111.9|34141.9|34126.9|34141.9|34126.9|34071.9|34056.9|152
1744386300000|2025-04-11 15:45:00|34134.4|34119.4|34139.4|34124.4|34161.9|34146.9|34104.4|34089.4|36
1744386600000|2025-04-11 15:50:00|34144.4|34119.4|34124.4|34099.4|34149.4|34124.4|34094.4|34069.4|37
1744386900000|2025-04-11 15:55:00|34134.4|34104.4|34189.4|34164.4|34193.4|34165.4|34124.4|34099.4|62
1744387200000|2025-04-11 16:00:00|34184.4|34169.4|34189.4|34164.4|34199.4|34174.4|34144.4|34119.4|39
1744387500000|2025-04-11 16:05:00|34193.4|34165.4|34214.4|34189.4|34263.4|34235.4|34189.4|34164.4|61
1744387800000|2025-04-11 16:10:00|34219.4|34194.4|34264.4|34239.4|34284.4|34264.4|34209.4|34189.4|46
1744388100000|2025-04-11 16:15:00|34259.4|34244.4|34289.4|34269.4|34304.4|34279.4|34244.4|34219.4|41
1744388400000|2025-04-11 16:20:00|34294.4|34264.4|34234.4|34209.4|34294.4|34274.4|34229.4|34209.4|57
1744388700000|2025-04-11 16:25:00|34229.4|34204.4|34229.4|34204.4|34259.4|34239.4|34169.4|34149.4|45
1744389000000|2025-04-11 16:30:00|34234.4|34209.4|34334.4|34314.4|34354.4|34329.4|34229.4|34204.4|50
1744389300000|2025-04-11 16:35:00|34339.4|34319.4|34389.4|34364.4|34434.4|34409.4|34334.4|34319.4|67
1744389600000|2025-04-11 16:40:00|34394.4|34369.4|34449.4|34424.4|34454.4|34429.4|34374.4|34349.4|82
1744389900000|2025-04-11 16:45:00|34444.4|34419.4|34464.4|34439.4|34469.4|34444.4|34399.4|34374.4|28
1744390200000|2025-04-11 16:50:00|34459.4|34444.4|34454.4|34429.4|34474.4|34454.4|34429.4|34404.4|35
1744390500000|2025-04-11 16:55:00|34449.4|34434.4|34453.4|34425.4|34479.4|34454.4|34424.4|34399.4|88
1744390800000|2025-04-11 17:00:00|34449.4|34424.4|34464.4|34439.4|34504.4|34484.4|34404.4|34379.4|77
1744391100000|2025-04-11 17:05:00|34469.4|34444.4|34464.4|34439.4|34499.4|34474.4|34429.4|34404.4|31
1744391400000|2025-04-11 17:10:00|34459.4|34435.4|34439.4|34414.4|34474.4|34449.4|34409.4|34389.4|39
1744391700000|2025-04-11 17:15:00|34434.4|34409.4|34378.4|34350.4|34459.4|34434.4|34339.4|34319.4|42
1744392000000|2025-04-11 17:20:00|34374.4|34349.4|34378.4|34350.4|34429.4|34404.4|34349.4|34329.4|56
1744392300000|2025-04-11 17:25:00|34374.4|34349.4|34354.4|34329.4|34389.4|34364.4|34329.4|34309.4|27
1744392600000|2025-04-11 17:30:00|34359.4|34334.4|34359.4|34339.4|34389.4|34364.4|34329.4|34304.4|48
1744392900000|2025-04-11 17:35:00|34364.4|34344.4|34469.4|34444.4|34478.4|34450.4|34329.4|34304.4|26
1744393200000|2025-04-11 17:40:00|34464.4|34440.4|34569.4|34544.4|34593.4|34565.4|34464.4|34440.4|106
1744393500000|2025-04-11 17:45:00|34564.4|34549.4|34574.4|34549.4|34584.4|34559.4|34509.4|34484.4|71
1744393800000|2025-04-11 17:50:00|34573.4|34545.4|34604.4|34579.4|34634.4|34609.4|34544.4|34524.4|38
1744394100000|2025-04-11 17:55:00|34599.4|34574.4|34619.4|34599.4|34649.4|34624.4|34574.4|34549.4|90
1744394400000|2025-04-11 18:00:00|34618.4|34594.4|34634.4|34609.4|34634.4|34614.4|34574.4|34554.4|65
1744394700000|2025-04-11 18:05:00|34629.4|34614.4|34574.4|34554.4|34639.4|34614.4|34558.4|34530.4|27
1744395000000|2025-04-11 18:10:00|34569.4|34549.4|34574.4|34549.4|34599.4|34574.4|34529.4|34509.4|43
1744395300000|2025-04-11 18:15:00|34569.4|34554.4|34519.4|34494.4|34594.4|34574.4|34489.4|34469.4|45
1744395600000|2025-04-11 18:20:00|34524.4|34499.4|34544.4|34519.4|34559.4|34534.4|34489.4|34469.4|52
1744395900000|2025-04-11 18:25:00|34539.4|34524.4|34549.4|34534.4|34559.4|34534.4|34504.4|34479.4|34
1744396200000|2025-04-11 18:30:00|34551.9|34536.9|34539.4|34524.4|34564.4|34549.4|34526.9|34511.9|9
1744396500000|2025-04-11 18:35:00|34536.9|34521.9|34574.4|34559.4|34594.4|34579.4|34516.9|34501.9|37
1744396800000|2025-04-11 18:40:00|34571.9|34556.9|34594.4|34579.4|34606.9|34591.9|34571.9|34556.9|39
1744397100000|2025-04-11 18:45:00|34596.9|34581.9|34619.4|34604.4|34634.4|34619.4|34591.9|34576.9|34
1744397400000|2025-04-11 18:50:00|34621.9|34606.9|34589.4|34574.4|34624.4|34609.4|34524.4|34509.4|44
1744397700000|2025-04-11 18:55:00|34591.9|34576.9|34539.4|34524.4|34596.9|34581.9|34529.4|34514.4|26
1744398000000|2025-04-11 19:00:00|34541.9|34526.9|34614.4|34599.4|34629.4|34614.4|34539.4|34524.4|26
1744398300000|2025-04-11 19:05:00|34616.9|34601.9|34679.4|34664.4|34684.4|34669.4|34581.9|34566.9|48
1744398600000|2025-04-11 19:10:00|34676.9|34661.9|34694.4|34679.4|34699.4|34684.4|34654.4|34639.4|19
1744398900000|2025-04-11 19:15:00|34696.9|34681.9|34694.4|34679.4|34699.4|34684.4|34639.4|34624.4|33
1744399200000|2025-04-11 19:20:00|34696.9|34681.9|34729.4|34714.4|34746.9|34731.9|34681.9|34666.9|80
1744399500000|2025-04-11 19:25:00|34731.9|34716.9|34719.4|34704.4|34749.4|34734.4|34701.9|34686.9|43
1744399800000|2025-04-11 19:30:00|34716.9|34701.9|34689.4|34674.4|34719.4|34704.4|34659.4|34644.4|33
1744400100000|2025-04-11 19:35:00|34686.9|34671.9|34696.9|34681.9|34699.4|34684.4|34641.9|34626.9|35
1744400400000|2025-04-11 19:40:00|34694.4|34679.4|34714.4|34699.4|34719.4|34704.4|34681.9|34666.9|45
1744400700000|2025-04-11 19:45:00|34716.9|34701.9|34734.4|34719.4|34741.9|34726.9|34686.9|34671.9|29
1744401000000|2025-04-11 19:50:00|34746.9|34731.9|34744.4|34729.4|34761.9|34746.9|34726.9|34711.9|38
1744401300000|2025-04-11 19:55:00|34746.9|34731.9|34724.4|34709.4|34766.9|34751.9|34724.4|34709.4|37
1744401600000|2025-04-11 20:00:00|34739.3|34699.3|34759.1|34719.1|34762.4|34722.4|34718.4|34678.4|54
1744401900000|2025-04-11 20:05:00|34757.9|34717.9|34745.8|34705.8|34764.9|34724.9|34742|34702|0
1744402200000|2025-04-11 20:10:00|34745.7|34705.7|34762.4|34722.4|34763.6|34723.6|34736.2|34696.2|0
1744402500000|2025-04-11 20:15:00|34763.6|34723.6|34767.5|34727.5|34782.1|34742.1|34753.4|34713.4|0
1744402800000|2025-04-11 20:20:00|34768.1|34728.1|34745.8|34705.8|34769.4|34729.4|34734.3|34694.3|0
1744403100000|2025-04-11 20:25:00|34745.7|34705.7|34767.4|34727.4|34773.8|34733.8|34744.5|34704.5|0
1744403400000|2025-04-11 20:30:00|34767.5|34727.5|34761.7|34721.7|34775.1|34735.1|34760.4|34720.4|0
1744403700000|2025-04-11 20:35:00|34761.8|34721.8|34767.4|34727.4|34768.1|34728.1|34756|34716|0
1744404000000|2025-04-11 20:40:00|34766.2|34726.2|34770.6|34730.6|34776.4|34736.4|34763.6|34723.6|0
1744404300000|2025-04-11 20:45:00|34769.4|34729.4|34773.8|34733.8|34776.4|34736.4|34768.1|34728.1|0
1744404600000|2025-04-11 20:50:00|34772.6|34732.6|34761.5|34721.5|34773.8|34733.8|34761.5|34721.5|0
1744404900000|2025-04-11 20:55:00|34761.4|34721.4|34753.2|34713.2|34765.3|34725.3|34744.9|34704.9|0
1744581600000|2025-04-13 22:00:00|34921.2|34881.2|34973.5|34933.5|34996.4|34956.4|34921.2|34881.2|0
1744581900000|2025-04-13 22:05:00|34973.4|34933.4|34917.1|34877.1|34973.5|34933.5|34893|34853|0
1744582200000|2025-04-13 22:10:00|34915.3|34875.3|34901.2|34861.2|34955.4|34915.4|34896.1|34856.1|0
1744582500000|2025-04-13 22:15:00|34900.6|34860.6|34867.4|34827.4|34915.3|34875.3|34813.2|34773.2|0
1744582800000|2025-04-13 22:20:00|34868|34828|34843|34803|34882|34842|34827.2|34787.2|0
1744583100000|2025-04-13 22:25:00|34840.6|34800.6|34802.6|34762.6|34841.9|34801.9|34791.1|34751.1|0
1744583400000|2025-04-13 22:30:00|34802.5|34762.5|34811.5|34771.5|34841.4|34801.4|34792.4|34752.4|0
1744583700000|2025-04-13 22:35:00|34810.9|34770.9|34842.7|34802.7|34844|34804|34793.6|34753.6|0
1744584000000|2025-04-13 22:40:00|34843.4|34803.4|34847.4|34807.4|34872.3|34832.3|34837.2|34797.2|0
1744584300000|2025-04-13 22:45:00|34846.8|34806.8|34829.6|34789.6|34860.8|34820.8|34815.5|34775.5|0
1744584600000|2025-04-13 22:50:00|34829.5|34789.5|34822.5|34782.5|34853.8|34813.8|34820|34780|0
1744584900000|2025-04-13 22:55:00|34822.6|34782.6|34812.3|34772.3|34829.6|34789.6|34806.6|34766.6|0
1744585200000|2025-04-13 23:00:00|34812.5|34772.5|34851.4|34811.4|34865.4|34825.4|34791.3|34751.3|0
1744585500000|2025-04-13 23:05:00|34851.3|34811.3|34867.3|34827.3|34890.3|34850.3|34849.5|34809.5|0
1744585800000|2025-04-13 23:10:00|34867.4|34827.4|34875.2|34835.2|34891.1|34851.1|34854.8|34814.8|0
1744586100000|2025-04-13 23:15:00|34875.8|34835.8|34904.1|34864.1|34910|34870|34875.8|34835.8|0
1744586400000|2025-04-13 23:20:00|34904|34864|34897.9|34857.9|34915.5|34875.5|34884.5|34844.5|0
1744586700000|2025-04-13 23:25:00|34898.5|34858.5|34893.5|34853.5|34916.4|34876.4|34890.9|34850.9|0
1744587000000|2025-04-13 23:30:00|34894.1|34854.1|34856.7|34816.7|34902.4|34862.4|34853.6|34813.6|0
1744587300000|2025-04-13 23:35:00|34856.8|34816.8|34857.4|34817.4|34865.6|34825.6|34852.3|34812.3|0
1744587600000|2025-04-13 23:40:00|34858|34818|34858|34818|34860.6|34820.6|34839.5|34799.5|0
1744587900000|2025-04-13 23:45:00|34858.6|34818.6|34872.8|34832.8|34876.7|34836.7|34856.7|34816.7|0
1744588200000|2025-04-13 23:50:00|34872.9|34832.9|34870.3|34830.3|34877.9|34837.9|34861.4|34821.4|0
1744588500000|2025-04-13 23:55:00|34869.6|34829.6|34870.9|34830.9|34874.7|34834.7|34864.5|34824.5|0
1744588800000|2025-04-14 00:00:00|34870.3|34830.3|34863.7|34823.7|34907.2|34867.2|34860.6|34820.6|0
1744589100000|2025-04-14 00:05:00|34863.8|34823.8|34872.9|34832.9|34894.5|34854.5|34852.3|34812.3|0
1744589400000|2025-04-14 00:10:00|34872.2|34832.2|34900.1|34860.1|34902|34862|34856.6|34816.6|0
1744589700000|2025-04-14 00:15:00|34900|34860|34951.3|34911.3|34969.9|34929.9|34898.1|34858.1|0
1744590000000|2025-04-14 00:20:00|34951.2|34911.2|34882.7|34842.7|34975.9|34935.9|34879.5|34839.5|0
1744590300000|2025-04-14 00:25:00|34882.6|34842.6|34932|34892|34935.1|34895.1|34857.8|34817.8|0
1744590600000|2025-04-14 00:30:00|34931.9|34891.9|34969.4|34929.4|34988|34948|34931.9|34891.9|0
1744590900000|2025-04-14 00:35:00|34969.3|34929.3|34975.8|34935.8|34982|34942|34960.2|34920.2|0
1744591200000|2025-04-14 00:40:00|34975.7|34935.7|34947.5|34907.5|34982|34942|34935.4|34895.4|0
1744591500000|2025-04-14 00:45:00|34947.4|34907.4|34944.1|34904.1|34962.5|34922.5|34937.9|34897.9|0
1744591800000|2025-04-14 00:50:00|34944|34904|34900.5|34860.5|34944.1|34904.1|34894.2|34854.2|0
1744592100000|2025-04-14 00:55:00|34900.4|34860.4|34903.6|34863.6|34915.7|34875.7|34887.5|34847.5|0
1744592400000|2025-04-14 01:00:00|34903.5|34863.5|34928.6|34888.6|34944.2|34904.2|34900.4|34860.4|0
1744592700000|2025-04-14 01:05:00|34928.7|34888.7|34916.5|34876.5|34932|34892|34916.5|34876.5|0
1744593000000|2025-04-14 01:10:00|34916.4|34876.4|34915|34875|34919.9|34879.9|34913.4|34873.4|0
1744593300000|2025-04-14 01:15:00|34915.1|34875.1|34914.1|34874.1|34936.5|34896.5|34901.9|34861.9|0
1744593600000|2025-04-14 01:20:00|34914|34874|34911.8|34871.8|34937.4|34897.4|34899.3|34859.3|0
1744593900000|2025-04-14 01:25:00|34911.9|34871.9|34928.2|34888.2|34944|34904|34909.1|34869.1|0
1744594200000|2025-04-14 01:30:00|34925.1|34885.1|34925.5|34885.5|34937.8|34897.8|34918.8|34878.8|0
1744594500000|2025-04-14 01:35:00|34925.4|34885.4|34921.8|34881.8|34931.6|34891.6|34916.2|34876.2|0
1744594800000|2025-04-14 01:40:00|34921.9|34881.9|34886.8|34846.8|34925.1|34885.1|34877.4|34837.4|0
1744595100000|2025-04-14 01:45:00|34886.7|34846.7|34896.1|34856.1|34908.5|34868.5|34877.4|34837.4|0
1744595400000|2025-04-14 01:50:00|34896.2|34856.2|34912.6|34872.6|34918.9|34878.9|34883.5|34843.5|0
1744595700000|2025-04-14 01:55:00|34912.5|34872.5|34925.2|34885.2|34925.3|34885.3|34912.5|34872.5|0
1744596000000|2025-04-14 02:00:00|34925.3|34885.3|34937.6|34897.6|34941|34901|34922.2|34882.2|0
1744596300000|2025-04-14 02:05:00|34937.7|34897.7|34934.5|34894.5|34941.1|34901.1|34928.3|34888.3|0
1744596600000|2025-04-14 02:10:00|34934.6|34894.6|34920|34880|34940.7|34900.7|34913.1|34873.1|0
1744596900000|2025-04-14 02:15:00|34919.9|34879.9|34904.5|34864.5|34935.7|34895.7|34901.5|34861.5|0
1744597200000|2025-04-14 02:20:00|34901.5|34861.5|34895.1|34855.1|34907.7|34867.7|34889|34849|0
1744597500000|2025-04-14 02:25:00|34889|34849|34926|34886|34926|34886|34889|34849|0
1744597800000|2025-04-14 02:30:00|34925.9|34885.9|34938.5|34898.5|34951|34911|34919.6|34879.6|0
1744598100000|2025-04-14 02:35:00|34938.6|34898.6|34907.8|34867.8|34941.8|34901.8|34901.6|34861.6|0
1744598400000|2025-04-14 02:40:00|34904.8|34864.8|34926.4|34886.4|34932.6|34892.6|34901.6|34861.6|0
1744598700000|2025-04-14 02:45:00|34926.5|34886.5|34926.9|34886.9|34930|34890|34914.2|34874.2|0
1744599000000|2025-04-14 02:50:00|34920.8|34880.8|34914.6|34874.6|34924|34884|34914.5|34874.5|0
1744599300000|2025-04-14 02:55:00|34914.5|34874.5|34908.4|34868.4|34917.5|34877.5|34901.9|34861.9|0
1744599600000|2025-04-14 03:00:00|34908.5|34868.5|34895.5|34855.5|34914.2|34874.2|34877.1|34837.1|0
1744599900000|2025-04-14 03:05:00|34895.4|34855.4|34841.6|34801.6|34901.8|34861.8|34832.3|34792.3|0
1744600200000|2025-04-14 03:10:00|34841.7|34801.7|34876.5|34836.5|34879.6|34839.6|34841.6|34801.6|0
1744600500000|2025-04-14 03:15:00|34876.6|34836.6|34917.3|34877.3|34917.4|34877.4|34876.4|34836.4|0
1744600800000|2025-04-14 03:20:00|34917.4|34877.4|34936.5|34896.5|34949.2|34909.2|34917.1|34877.1|0
1744601100000|2025-04-14 03:25:00|34936.6|34896.6|34948.6|34908.6|34958.4|34918.4|34936.5|34896.5|0
1744601400000|2025-04-14 03:30:00|34945.5|34905.5|34926.6|34886.6|34948.6|34908.6|34926.6|34886.6|0
1744601700000|2025-04-14 03:35:00|34932.8|34892.8|34920.2|34880.2|34932.8|34892.8|34914.2|34874.2|0
1744602000000|2025-04-14 03:40:00|34914.1|34874.1|34908.2|34868.2|34923.7|34883.7|34908.1|34868.1|0
1744602300000|2025-04-14 03:45:00|34908.1|34868.1|34908|34868|34914.9|34874.9|34908|34868|0
1744602600000|2025-04-14 03:50:00|34908.1|34868.1|34914.3|34874.3|34917.4|34877.4|34898.8|34858.8|0
1744602900000|2025-04-14 03:55:00|34914.2|34874.2|34902|34862|34914.3|34874.3|34898.8|34858.8|0
1744603200000|2025-04-14 04:00:00|34905.1|34865.1|34917.3|34877.3|34920.6|34880.6|34902|34862|0
1744603500000|2025-04-14 04:05:00|34917.4|34877.4|34901.8|34861.8|34917.4|34877.4|34895.3|34855.3|0
1744603800000|2025-04-14 04:10:00|34901.7|34861.7|34911.4|34871.4|34927.3|34887.3|34901.7|34861.7|0
1744604100000|2025-04-14 04:15:00|34912.3|34872.3|34931.3|34891.3|34934.5|34894.5|34912.2|34872.2|0
1744604400000|2025-04-14 04:20:00|34931.4|34891.4|34919.1|34879.1|34934.6|34894.6|34919|34879|0
1744604700000|2025-04-14 04:25:00|34922.2|34882.2|34916.4|34876.4|34928.8|34888.8|34900.6|34860.6|0
1744605000000|2025-04-14 04:30:00|34918.6|34878.6|34896.9|34856.9|34918.8|34878.8|34896.9|34856.9|0
1744605300000|2025-04-14 04:35:00|34897|34857|34887.7|34847.7|34900|34860|34884.3|34844.3|0
1744605600000|2025-04-14 04:40:00|34890.8|34850.8|34903.3|34863.3|34906.4|34866.4|34887.8|34847.8|0
1744605900000|2025-04-14 04:45:00|34900.3|34860.3|34938.4|34898.4|34948|34908|34893.9|34853.9|0
1744606200000|2025-04-14 04:50:00|34941.5|34901.5|34904.5|34864.5|34941.5|34901.5|34904.4|34864.4|0
1744606500000|2025-04-14 04:55:00|34904.4|34864.4|34941.5|34901.5|34941.6|34901.6|34904.3|34864.3|0
1744606800000|2025-04-14 05:00:00|34941.4|34901.4|34913.5|34873.5|34944.7|34904.7|34910.3|34870.3|0
1744607100000|2025-04-14 05:05:00|34916.6|34876.6|34932.3|34892.3|34941.5|34901.5|34910.5|34870.5|0
1744607400000|2025-04-14 05:10:00|34932.2|34892.2|34923.1|34883.1|34957.2|34917.2|34923.1|34883.1|0
1744607700000|2025-04-14 05:15:00|34923|34883|34901.1|34861.1|34926.2|34886.2|34901.1|34861.1|0
1744608000000|2025-04-14 05:20:00|34904.2|34864.2|34888.3|34848.3|34910.2|34870.2|34885.3|34845.3|0
1744608300000|2025-04-14 05:25:00|34891.4|34851.4|34919.3|34879.3|34922.3|34882.3|34888.2|34848.2|0
1744608600000|2025-04-14 05:30:00|34919.2|34879.2|34928.2|34888.2|34941|34901|34900.3|34860.3|0
1744608900000|2025-04-14 05:35:00|34928.1|34888.1|34888.1|34848.1|34928.1|34888.1|34884.9|34844.9|0
1744609200000|2025-04-14 05:40:00|34888|34848|34872.7|34832.7|34894.3|34854.3|34866.4|34826.4|0
1744609500000|2025-04-14 05:45:00|34872.8|34832.8|34881.1|34841.1|34885.3|34845.3|34855.4|34815.4|0
1744609800000|2025-04-14 05:50:00|34878.1|34838.1|34876.8|34836.8|34883|34843|34860.4|34820.4|0
1744610100000|2025-04-14 05:55:00|34870.6|34830.6|34863.8|34823.8|34882.7|34842.7|34857.7|34817.7|0
1744610400000|2025-04-14 06:00:00|34805.5|34790.5|34825.5|34810.5|34858|34843|34805.5|34790.5|23
1744610700000|2025-04-14 06:05:00|34818|34803|34843|34828|34868|34853|34808|34793|16
1744611000000|2025-04-14 06:10:00|34845.5|34830.5|34880.5|34865.5|34918|34903|34845.5|34830.5|26
1744611300000|2025-04-14 06:15:00|34883|34868|34888|34873|34895.5|34880.5|34843|34828|56
1744611600000|2025-04-14 06:20:00|34890.5|34875.5|34863|34848|34910.5|34895.5|34860.5|34845.5|26
1744611900000|2025-04-14 06:25:00|34853|34838|34840.5|34825.5|34870.5|34855.5|34840.5|34825.5|25
1744612200000|2025-04-14 06:30:00|34843|34828|34843|34828|34855.5|34840.5|34835.5|34820.5|18
1744612500000|2025-04-14 06:35:00|34840.5|34825.5|34858|34843|34893|34878|34838|34823|67
1744612800000|2025-04-14 06:40:00|34855.5|34840.5|34870.5|34855.5|34883|34868|34848|34833|10
1744613100000|2025-04-14 06:45:00|34868|34853|34860.5|34845.5|34870.5|34855.5|34845.5|34830.5|8
1744613400000|2025-04-14 06:50:00|34858|34843|34820.5|34805.5|34873|34858|34820.5|34805.5|12
1744613700000|2025-04-14 06:55:00|34810.5|34795.5|34820.5|34805.5|34855.5|34840.5|34810.5|34795.5|69
1744614000000|2025-04-14 07:00:00|34815.5|34800.5|34735.5|34720.5|34820.5|34805.5|34605.5|34590.5|686
1744614300000|2025-04-14 07:05:00|34738|34723|34610.5|34595.5|34793|34778|34590.5|34575.5|206
1744614600000|2025-04-14 07:10:00|34613|34598|34578|34563|34645.5|34630.5|34570.5|34555.5|164
1744614900000|2025-04-14 07:15:00|34585.5|34570.5|34585.5|34570.5|34650.5|34635.5|34553|34538|198
1744615200000|2025-04-14 07:20:00|34588|34573|34653|34638|34670.5|34655.5|34585.5|34570.5|163
1744615500000|2025-04-14 07:25:00|34650.5|34635.5|34680.5|34665.5|34710.5|34695.5|34630.5|34615.5|167
1744615800000|2025-04-14 07:30:00|34678|34663|34658|34643|34765.5|34750.5|34655.5|34640.5|153
1744616100000|2025-04-14 07:35:00|34660.5|34645.5|34735.5|34720.5|34735.5|34720.5|34578|34563|223
1744616400000|2025-04-14 07:40:00|34738|34723|34785.5|34770.5|34795.5|34780.5|34735.5|34720.5|116
1744616700000|2025-04-14 07:45:00|34783|34768|34778|34763|34815.5|34800.5|34758|34743|123
1744617000000|2025-04-14 07:50:00|34780.5|34765.5|34795.5|34780.5|34828|34813|34755.5|34740.5|93
1744617300000|2025-04-14 07:55:00|34793|34778|34755.5|34740.5|34798|34783|34723|34708|86
1744617600000|2025-04-14 08:00:00|34758|34743|34840.5|34825.5|34845.5|34830.5|34743|34728|180
1744617900000|2025-04-14 08:05:00|34843|34828|34758|34743|34860.5|34845.5|34758|34743|121
1744618200000|2025-04-14 08:10:00|34755.5|34740.5|34735.5|34720.5|34755.5|34740.5|34660.5|34645.5|142
1744618500000|2025-04-14 08:15:00|34738|34723|34755.5|34740.5|34800.5|34785.5|34730.5|34715.5|89
1744618800000|2025-04-14 08:20:00|34758|34743|34790.5|34775.5|34795.5|34780.5|34730.5|34715.5|79
1744619100000|2025-04-14 08:25:00|34793|34778|34810.5|34795.5|34815.5|34800.5|34760.5|34745.5|82
1744619400000|2025-04-14 08:30:00|34808|34793|34820.5|34805.5|34840.5|34825.5|34790.5|34775.5|60
1744619700000|2025-04-14 08:35:00|34818|34803|34835.5|34820.5|34885.5|34870.5|34818|34803|86
1744620000000|2025-04-14 08:40:00|34840.5|34825.5|34823|34808|34863|34848|34810.5|34795.5|60
1744620300000|2025-04-14 08:45:00|34820.5|34805.5|34845.5|34830.5|34858|34843|34803|34788|71
1744620600000|2025-04-14 08:50:00|34848|34833|34820.5|34805.5|34850.5|34835.5|34783|34768|92
1744620900000|2025-04-14 08:55:00|34818|34803|34798|34783|34830.5|34815.5|34778|34763|109
1744621200000|2025-04-14 09:00:00|34800.5|34785.5|34843|34828|34858|34843|34795.5|34780.5|75
1744621500000|2025-04-14 09:05:00|34840.5|34825.5|34835.5|34820.5|34885.5|34870.5|34835.5|34820.5|100
1744621800000|2025-04-14 09:10:00|34838|34823|34820.5|34805.5|34863|34848|34810.5|34795.5|99
1744622100000|2025-04-14 09:15:00|34823|34808|34795.5|34780.5|34853|34838|34778|34763|101
1744622400000|2025-04-14 09:20:00|34798|34783|34768|34753|34835.5|34820.5|34760.5|34745.5|157
1744622700000|2025-04-14 09:25:00|34765.5|34750.5|34743|34728|34770.5|34755.5|34735.5|34720.5|74
1744623000000|2025-04-14 09:30:00|34740.5|34725.5|34760.5|34745.5|34788|34773|34735.5|34720.5|51
1744623300000|2025-04-14 09:35:00|34758|34743|34700.5|34685.5|34770.5|34755.5|34693|34678|58
1744623600000|2025-04-14 09:40:00|34703|34688|34708|34693|34710.5|34695.5|34683|34668|72
1744623900000|2025-04-14 09:45:00|34710.5|34695.5|34685.5|34670.5|34718|34703|34675.5|34660.5|80
1744624200000|2025-04-14 09:50:00|34688|34673|34728|34713|34730.5|34715.5|34680.5|34665.5|65
1744624500000|2025-04-14 09:55:00|34730.5|34715.5|34743|34728|34753|34738|34720.5|34705.5|95
1744624800000|2025-04-14 10:00:00|34740.5|34725.5|34783|34768|34808|34793|34718|34703|198
1744625100000|2025-04-14 10:05:00|34785.5|34770.5|34738|34723|34788|34773|34735.5|34720.5|43
1744625400000|2025-04-14 10:10:00|34740.5|34725.5|34748|34733|34770.5|34755.5|34735.5|34720.5|26
1744625700000|2025-04-14 10:15:00|34745.5|34730.5|34743|34728|34750.5|34735.5|34710.5|34695.5|46
1744626000000|2025-04-14 10:20:00|34745.5|34730.5|34718|34703|34745.5|34730.5|34705.5|34690.5|30
1744626300000|2025-04-14 10:25:00|34715.5|34700.5|34720.5|34705.5|34750.5|34735.5|34708|34693|37
1744626600000|2025-04-14 10:30:00|34723|34708|34768|34753|34778|34763|34723|34708|38
1744626900000|2025-04-14 10:35:00|34770.5|34755.5|34820.5|34805.5|34820.5|34805.5|34768|34753|50
1744627200000|2025-04-14 10:40:00|34818|34803|34803|34788|34823|34808|34800.5|34785.5|40
1744627500000|2025-04-14 10:45:00|34800.5|34785.5|34818|34803|34820.5|34805.5|34793|34778|25
1744627800000|2025-04-14 10:50:00|34815.5|34800.5|34783|34768|34815.5|34800.5|34770.5|34755.5|44
1744628100000|2025-04-14 10:55:00|34785.5|34770.5|34810.5|34795.5|34813|34798|34775.5|34760.5|24
1744628400000|2025-04-14 11:00:00|34813|34798|34803|34788|34828|34813|34793|34778|61
1744628700000|2025-04-14 11:05:00|34805.5|34790.5|34818|34803|34830.5|34815.5|34795.5|34780.5|61
1744629000000|2025-04-14 11:10:00|34820.5|34805.5|34800.5|34785.5|34825.5|34810.5|34780.5|34765.5|40
1744629300000|2025-04-14 11:15:00|34798|34783|34755.5|34740.5|34800.5|34785.5|34753|34738|46
1744629600000|2025-04-14 11:20:00|34758|34743|34740.5|34725.5|34765.5|34750.5|34733|34718|31
1744629900000|2025-04-14 11:25:00|34743|34728|34770.5|34755.5|34840.5|34825.5|34743|34728|149
1744630200000|2025-04-14 11:30:00|34773|34758|34778|34763|34790.5|34775.5|34763|34748|53
1744630500000|2025-04-14 11:35:00|34775.5|34760.5|34788|34773|34793|34778|34768|34753|55
1744630800000|2025-04-14 11:40:00|34790.5|34775.5|34805.5|34790.5|34808|34793|34778|34763|53
1744631100000|2025-04-14 11:45:00|34808|34793|34795.5|34780.5|34830.5|34815.5|34790.5|34775.5|68
1744631400000|2025-04-14 11:50:00|34798|34783|34778|34763|34803|34788|34778|34763|71
1744631700000|2025-04-14 11:55:00|34780.5|34765.5|34785.5|34770.5|34798|34783|34775.5|34760.5|62
1744632000000|2025-04-14 12:00:00|34788|34773|34785.5|34770.5|34795.5|34780.5|34758|34743|79
1744632300000|2025-04-14 12:05:00|34788|34773|34808|34793|34810.5|34795.5|34775.5|34760.5|45
1744632600000|2025-04-14 12:10:00|34805.5|34790.5|34813|34798|34833|34818|34798|34783|70
1744632900000|2025-04-14 12:15:00|34815.5|34800.5|34835.5|34820.5|34838|34823|34810.5|34795.5|33
1744633200000|2025-04-14 12:20:00|34833|34818|34880.5|34865.5|34888|34873|34833|34818|75
1744633500000|2025-04-14 12:25:00|34878|34863|34875.5|34860.5|34908|34893|34865.5|34850.5|69
1744633800000|2025-04-14 12:30:00|34878|34863|34898|34883|34900.5|34885.5|34855.5|34840.5|94
1744634100000|2025-04-14 12:35:00|34895.5|34880.5|34943|34928|34965.5|34950.5|34895.5|34880.5|187
1744634400000|2025-04-14 12:40:00|34945.5|34930.5|34918|34903|34948|34933|34898|34883|61
1744634700000|2025-04-14 12:45:00|34920.5|34905.5|34925.5|34910.5|34950.5|34935.5|34915.5|34900.5|35
1744635000000|2025-04-14 12:50:00|34928|34913|34945.5|34930.5|34950.5|34935.5|34925.5|34910.5|41
1744635300000|2025-04-14 12:55:00|34943|34928|34945.5|34930.5|34960.5|34945.5|34933|34918|181
1744635600000|2025-04-14 13:00:00|34948|34933|34920.5|34905.5|34948|34933|34900.5|34885.5|99
1744635900000|2025-04-14 13:05:00|34918|34903|34910.5|34895.5|34953|34938|34905.5|34890.5|70
1744636200000|2025-04-14 13:10:00|34913|34898|34900.5|34885.5|34928|34913|34888|34873|65
1744636500000|2025-04-14 13:15:00|34903|34888|34908|34893|34928|34913|34885.5|34870.5|73
1744636800000|2025-04-14 13:20:00|34910.5|34895.5|34888|34873|34913|34898|34880.5|34865.5|55
1744637100000|2025-04-14 13:25:00|34890.5|34875.5|34893|34878|34900.5|34885.5|34880.5|34865.5|71
1744637400000|2025-04-14 13:30:00|34898|34883|34860.5|34845.5|34913|34898|34823|34808|143
1744637700000|2025-04-14 13:35:00|34863|34848|34825.5|34810.5|34885.5|34870.5|34815.5|34800.5|112
1744638000000|2025-04-14 13:40:00|34833|34818|34833|34818|34848|34833|34785.5|34770.5|121
1744638300000|2025-04-14 13:45:00|34835.5|34820.5|34870.5|34855.5|34888|34873|34780.5|34765.5|152
1744638600000|2025-04-14 13:50:00|34873|34858|34858|34843|34878|34863|34823|34808|115
1744638900000|2025-04-14 13:55:00|34860.5|34845.5|34828|34813|34860.5|34845.5|34795.5|34780.5|127
1744639200000|2025-04-14 14:00:00|34833|34818|34925.5|34910.5|34950.5|34935.5|34833|34818|195
1744639500000|2025-04-14 14:05:00|34928|34913|34893|34878|34953|34938|34888|34873|121
1744639800000|2025-04-14 14:10:00|34895.5|34880.5|34890.5|34875.5|34923|34908|34845.5|34830.5|333
1744640100000|2025-04-14 14:15:00|34893|34878|34928|34913|34943|34928|34855.5|34840.5|122
1744640400000|2025-04-14 14:20:00|34930.5|34915.5|34943|34928|34958|34943|34913|34898|118
1744640700000|2025-04-14 14:25:00|34945.5|34930.5|34973|34958|34983|34968|34925.5|34910.5|158
1744641000000|2025-04-14 14:30:00|34970.5|34955.5|34958|34943|34985.5|34970.5|34948|34933|132
1744641300000|2025-04-14 14:35:00|34955.5|34940.5|34955.5|34940.5|34983|34968|34940.5|34925.5|132
1744641600000|2025-04-14 14:40:00|34958|34943|34948|34933|34963|34948|34928|34913|94
1744641900000|2025-04-14 14:45:00|34950.5|34935.5|35010.5|34995.5|35018|35003|34945.5|34930.5|124
1744642200000|2025-04-14 14:50:00|35013|34998|35070.5|35055.5|35088|35073|35010.5|34995.5|177
1744642500000|2025-04-14 14:55:00|35073|35058|35008|34993|35073|35058|35008|34993|127
1744642800000|2025-04-14 15:00:00|35010.5|34995.5|34958|34943|35020.5|35005.5|34940.5|34925.5|150
1744643100000|2025-04-14 15:05:00|34960.5|34945.5|34960.5|34945.5|34985.5|34970.5|34943|34928|172
1744643400000|2025-04-14 15:10:00|34963|34948|34973|34958|34985.5|34970.5|34953|34938|124
1744643700000|2025-04-14 15:15:00|34975.5|34960.5|34983|34968|34988|34973|34958|34943|120
1744644000000|2025-04-14 15:20:00|34985.5|34970.5|34943|34928|34995.5|34980.5|34943|34928|190
1744644300000|2025-04-14 15:25:00|34945.5|34930.5|34860.5|34845.5|34948|34933|34850.5|34835.5|317
1744644600000|2025-04-14 15:30:00|34863|34848|34963|34948|34963|34948|34853|34838|570
1744644900000|2025-04-14 15:35:00|34970.5|34955.5|34843|34828|34975.5|34960.5|34830.5|34815.5|319
1744645200000|2025-04-14 15:40:00|34840.5|34825.5|34825.5|34810.5|34843|34828|34763|34748|104
1744645500000|2025-04-14 15:45:00|34823|34808|34660.5|34645.5|34825.5|34810.5|34655.5|34640.5|177
1744645800000|2025-04-14 15:50:00|34665.5|34640.5|34674.5|34646.5|34700.5|34675.5|34635.5|34610.5|120
1744646100000|2025-04-14 15:55:00|34670.5|34645.5|34660.5|34635.5|34740.5|34720.5|34655.5|34630.5|103
1744646400000|2025-04-14 16:00:00|34655.5|34630.5|34695.5|34670.5|34710.5|34685.5|34615.5|34590.5|82
1744646700000|2025-04-14 16:05:00|34700.5|34675.5|34675.5|34650.5|34720.5|34695.5|34665.5|34640.5|43
1744647000000|2025-04-14 16:10:00|34679.5|34651.5|34665.5|34645.5|34695.5|34670.5|34585.5|34560.5|60
1744647300000|2025-04-14 16:15:00|34670.5|34650.5|34775.5|34750.5|34794.5|34766.5|34665.5|34640.5|93
1744647600000|2025-04-14 16:20:00|34769.5|34741.5|34810.5|34785.5|34840.5|34815.5|34755.5|34730.5|122
1744647900000|2025-04-14 16:25:00|34814.5|34786.5|34760.5|34735.5|34815.5|34795.5|34740.5|34720.5|60
1744648200000|2025-04-14 16:30:00|34759.5|34731.5|34840.5|34815.5|34840.5|34815.5|34735.5|34710.5|35
1744648500000|2025-04-14 16:35:00|34835.5|34820.5|34825.5|34800.5|34855.5|34830.5|34820.5|34795.5|20
1744648800000|2025-04-14 16:40:00|34830.5|34805.5|34860.5|34840.5|34865.5|34840.5|34820.5|34795.5|39
1744649100000|2025-04-14 16:45:00|34865.5|34845.5|34855.5|34830.5|34885.5|34860.5|34850.5|34825.5|21
1744649400000|2025-04-14 16:50:00|34850.5|34825.5|34850.5|34825.5|34855.5|34830.5|34790.5|34765.5|23
1744649700000|2025-04-14 16:55:00|34845.5|34830.5|34805.5|34780.5|34855.5|34830.5|34795.5|34770.5|10
1744650000000|2025-04-14 17:00:00|34810.5|34785.5|34845.5|34820.5|34975.5|34950.5|34800.5|34775.5|147
1744650300000|2025-04-14 17:05:00|34849.5|34821.5|34855.5|34830.5|34865.5|34840.5|34815.5|34790.5|19
1744650600000|2025-04-14 17:10:00|34859.5|34831.5|34855.5|34830.5|34865.5|34840.5|34825.5|34800.5|18
1744650900000|2025-04-14 17:15:00|34860.5|34835.5|34885.5|34860.5|34895.5|34870.5|34835.5|34815.5|38
1744651200000|2025-04-14 17:20:00|34880.5|34865.5|34915.5|34890.5|34920.5|34900.5|34875.5|34850.5|21
1744651500000|2025-04-14 17:25:00|34910.5|34885.5|34870.5|34850.5|34915.5|34895.5|34845.5|34825.5|25
1744651800000|2025-04-14 17:30:00|34865.5|34840.5|34889.5|34861.5|34900.5|34875.5|34825.5|34800.5|23
1744652100000|2025-04-14 17:35:00|34885.5|34865.5|34880.5|34855.5|34905.5|34880.5|34860.5|34835.5|42
1744652400000|2025-04-14 17:40:00|34875.5|34850.5|34875.5|34850.5|34925.5|34900.5|34855.5|34835.5|51
1744652700000|2025-04-14 17:45:00|34870.5|34846.5|34915.5|34890.5|34919.5|34895.5|34865.5|34840.5|24
1744653000000|2025-04-14 17:50:00|34920.5|34895.5|34945.5|34925.5|34970.5|34945.5|34910.5|34885.5|41
1744653300000|2025-04-14 17:55:00|34950.5|34930.5|34950.5|34925.5|34965.5|34940.5|34925.5|34905.5|19
1744653600000|2025-04-14 18:00:00|34955.5|34930.5|34960.5|34935.5|34970.5|34945.5|34945.5|34925.5|18
1744653900000|2025-04-14 18:05:00|34964.5|34940.5|34970.5|34945.5|34980.5|34960.5|34945.5|34925.5|12
1744654200000|2025-04-14 18:10:00|34965.5|34950.5|34975.5|34950.5|34980.5|34955.5|34950.5|34925.5|23
1744654500000|2025-04-14 18:15:00|34970.5|34945.5|34985.5|34965.5|34990.5|34970.5|34960.5|34935.5|20
1744654800000|2025-04-14 18:20:00|34990.5|34970.5|35000.5|34975.5|35005.5|34980.5|34985.5|34960.5|18
1744655100000|2025-04-14 18:25:00|34995.5|34980.5|35008|34993|35015.5|34995.5|34980.5|34955.5|31
1744655400000|2025-04-14 18:30:00|35005.5|34990.5|35020.5|35005.5|35028|35013|34993|34978|30
1744655700000|2025-04-14 18:35:00|35023|35008|35023|35008|35035.5|35020.5|35013|34998|10
1744656000000|2025-04-14 18:40:00|35025.5|35010.5|35035.5|35020.5|35043|35028|35015.5|35000.5|19
1744656300000|2025-04-14 18:45:00|35033|35018|35038|35023|35048|35033|35013|34998|20
1744656600000|2025-04-14 18:50:00|35035.5|35020.5|35043|35028|35045.5|35030.5|35015.5|35000.5|15
1744656900000|2025-04-14 18:55:00|35045.5|35030.5|35040.5|35025.5|35048|35033|35028|35013|23
1744657200000|2025-04-14 19:00:00|35038|35023|35063|35048|35063|35048|35035.5|35020.5|14
1744657500000|2025-04-14 19:05:00|35060.5|35045.5|35083|35068|35085.5|35070.5|35058|35043|24
1744657800000|2025-04-14 19:10:00|35085.5|35070.5|35098|35083|35108|35093|35070.5|35055.5|24
1744658100000|2025-04-14 19:15:00|35095.5|35080.5|35073|35058|35095.5|35080.5|35063|35048|29
1744658400000|2025-04-14 19:20:00|35070.5|35055.5|35085.5|35070.5|35103|35088|35063|35048|17
1744658700000|2025-04-14 19:25:00|35083|35068|35055.5|35040.5|35085.5|35070.5|35045.5|35030.5|40
1744659000000|2025-04-14 19:30:00|35053|35038|35060.5|35045.5|35065.5|35050.5|35030.5|35015.5|28
1744659300000|2025-04-14 19:35:00|35058|35043|35045.5|35030.5|35070.5|35055.5|35030.5|35015.5|32
1744659600000|2025-04-14 19:40:00|35048|35033|35068|35053|35083|35068|35045.5|35030.5|21
1744659900000|2025-04-14 19:45:00|35070.5|35055.5|35058|35043|35075.5|35060.5|35030.5|35015.5|8
1744660200000|2025-04-14 19:50:00|35048|35033|35033|35018|35048|35033|34983|34968|50
1744660500000|2025-04-14 19:55:00|35030.5|35015.5|34978|34963|35030.5|35015.5|34950.5|34935.5|39
1744660800000|2025-04-14 20:00:00|35005.8|34965.8|34997.7|34957.7|35040.5|35000.5|34979.1|34939.1|0
1744661100000|2025-04-14 20:05:00|34998.9|34958.9|34994.4|34954.4|34999.6|34959.6|34967|34927|0
1744661400000|2025-04-14 20:10:00|34993.2|34953.2|34995.1|34955.1|35005.3|34965.3|34986.2|34946.2|0
1744661700000|2025-04-14 20:15:00|34994.5|34954.5|34945.2|34905.2|35002.1|34962.1|34938.2|34898.2|0
1744662000000|2025-04-14 20:20:00|34945.3|34905.3|34903.9|34863.9|34951|34911|34879.4|34839.4|0
1744662300000|2025-04-14 20:25:00|34902.6|34862.6|34899.9|34859.9|34906.4|34866.4|34849.6|34809.6|0
1744662600000|2025-04-14 20:30:00|34902.4|34862.4|34937.6|34897.6|34943.3|34903.3|34902.4|34862.4|0
1744662900000|2025-04-14 20:35:00|34938.2|34898.2|34964.5|34924.5|34965.7|34925.7|34917.1|34877.1|0
1744663200000|2025-04-14 20:40:00|34965.7|34925.7|34944|34904|34967|34927|34937.6|34897.6|0
1744663500000|2025-04-14 20:45:00|34943.9|34903.9|34971.5|34931.5|34979.1|34939.1|34938.2|34898.2|0
1744663800000|2025-04-14 20:50:00|34972.7|34932.7|34968.2|34928.2|34974.7|34934.7|34953.5|34913.5|0
1744664100000|2025-04-14 20:55:00|34967|34927|34972.1|34932.1|34983|34943|34965.7|34925.7|0
1744664400000|2025-04-14 21:00:00|34971.9|34931.9|34969.5|34929.5|34975.9|34935.9|34966.3|34926.3|0
1744664700000|2025-04-14 21:05:00|34968.9|34928.9|34971.3|34931.3|34971.9|34931.9|34968.9|34928.9|0
1744665000000|2025-04-14 21:10:00|34970.7|34930.7|34966.8|34926.8|34970.7|34930.7|34965.5|34925.5|0
1744665300000|2025-04-14 21:15:00|34966.2|34926.2|34961.1|34921.1|34966.8|34926.8|34959.8|34919.8|0
1744665600000|2025-04-14 21:20:00|34961.7|34921.7|34971.9|34931.9|34973.2|34933.2|34961.1|34921.1|0
1744665900000|2025-04-14 21:25:00|34972|34932|34969.4|34929.4|34973.2|34933.2|34968.1|34928.1|0
1744666200000|2025-04-14 21:30:00|34968.7|34928.7|34975.8|34935.8|34977.7|34937.7|34968.7|34928.7|0
1744666500000|2025-04-14 21:35:00|34977|34937|34980.3|34940.3|34985.4|34945.4|34975.8|34935.8|0
1744666800000|2025-04-14 21:40:00|34980.9|34940.9|34987.3|34947.3|34988.6|34948.6|34980.9|34940.9|0
1744667100000|2025-04-14 21:45:00|34986.6|34946.6|34984.1|34944.1|34989.8|34949.8|34982.2|34942.2|0
1744667400000|2025-04-14 21:50:00|34984.2|34944.2|34986|34946|34989.8|34949.8|34983.4|34943.4|0
1744667700000|2025-04-14 21:55:00|34985.4|34945.4|34980.9|34940.9|34985.4|34945.4|34977.7|34937.7|0
1744668000000|2025-04-14 22:00:00|34980.6|34940.6|34970|34930|34982.8|34942.8|34948.3|34908.3|0
1744668300000|2025-04-14 22:05:00|34968.7|34928.7|34940|34900|34971.3|34931.3|34934.2|34894.2|0
1744668600000|2025-04-14 22:10:00|34941.9|34901.9|34944.4|34904.4|34956.6|34916.6|34931.7|34891.7|0
1744668900000|2025-04-14 22:15:00|34943.8|34903.8|34932.9|34892.9|34948.9|34908.9|34930.4|34890.4|0
1744669200000|2025-04-14 22:20:00|34933|34893|34952.8|34912.8|34957.2|34917.2|34923.3|34883.3|0
1744669500000|2025-04-14 22:25:00|34953.4|34913.4|34910.6|34870.6|34960.4|34920.4|34909.3|34869.3|0
1744669800000|2025-04-14 22:30:00|34910.5|34870.5|34912.9|34872.9|34927.6|34887.6|34901.4|34861.4|0
1744670100000|2025-04-14 22:35:00|34911.7|34871.7|34914.9|34874.9|34916.1|34876.1|34901.4|34861.4|0
1744670400000|2025-04-14 22:40:00|34914.8|34874.8|34914.9|34874.9|34925.7|34885.7|34900.8|34860.8|0
1744670700000|2025-04-14 22:45:00|34915.5|34875.5|34905.9|34865.9|34916.1|34876.1|34888|34848|0
1744671000000|2025-04-14 22:50:00|34907.2|34867.2|34903.4|34863.4|34911.7|34871.7|34896.9|34856.9|0
1744671300000|2025-04-14 22:55:00|34903.3|34863.3|34882.9|34842.9|34903.3|34863.3|34874.6|34834.6|0
1744671600000|2025-04-14 23:00:00|34883|34843|34894.4|34854.4|34898.2|34858.2|34879.1|34839.1|0
1744671900000|2025-04-14 23:05:00|34895|34855|34902.7|34862.7|34910.4|34870.4|34893.8|34853.8|0
1744672200000|2025-04-14 23:10:00|34902.6|34862.6|34905.9|34865.9|34912.3|34872.3|34898.2|34858.2|0
1744672500000|2025-04-14 23:15:00|34906.5|34866.5|34926.4|34886.4|34928.3|34888.3|34900.8|34860.8|0
1744672800000|2025-04-14 23:20:00|34926.3|34886.3|34927.6|34887.6|34932.1|34892.1|34924.5|34884.5|0
1744673100000|2025-04-14 23:25:00|34927.7|34887.7|34922.5|34882.5|34930.2|34890.2|34918.1|34878.1|0
1744673400000|2025-04-14 23:30:00|34922.6|34882.6|34939.8|34899.8|34940.4|34900.4|34922.6|34882.6|0
1744673700000|2025-04-14 23:35:00|34939.2|34899.2|34916.8|34876.8|34940.4|34900.4|34914.9|34874.9|0
1744674000000|2025-04-14 23:40:00|34916.7|34876.7|34897.6|34857.6|34919.3|34879.3|34891.8|34851.8|0
1744674300000|2025-04-14 23:45:00|34898.2|34858.2|34901.6|34861.6|34902.1|34862.1|34888|34848|0
1744674600000|2025-04-14 23:50:00|34901.7|34861.7|34901.6|34861.6|34902.9|34862.9|34892.7|34852.7|0
1744674900000|2025-04-14 23:55:00|34901|34861|34911|34871|34912.9|34872.9|34896.5|34856.5|0
1744675200000|2025-04-15 00:00:00|34911.1|34871.1|34921.9|34881.9|34936|34896|34911.1|34871.1|0
1744675500000|2025-04-15 00:05:00|34921.2|34881.2|34937.2|34897.2|34948.7|34908.7|34916.8|34876.8|0
1744675800000|2025-04-15 00:10:00|34936|34896|34946.2|34906.2|34961.3|34921.3|34934.7|34894.7|0
1744676100000|2025-04-15 00:15:00|34945.6|34905.6|34919.6|34879.6|34978.5|34938.5|34919.6|34879.6|0
1744676400000|2025-04-15 00:20:00|34922.6|34882.6|34951|34911|34954.2|34914.2|34913.4|34873.4|0
1744676700000|2025-04-15 00:25:00|34954.1|34914.1|34976.3|34936.3|34988.6|34948.6|34951.2|34911.2|0
1744677000000|2025-04-15 00:30:00|34973.2|34933.2|34994.6|34954.6|35007.1|34967.1|34970.2|34930.2|0
1744677300000|2025-04-15 00:35:00|34994.5|34954.5|34966.2|34926.2|34994.5|34954.5|34963.4|34923.4|0
1744677600000|2025-04-15 00:40:00|34966.3|34926.3|34972.2|34932.2|34978.7|34938.7|34963.1|34923.1|0
1744677900000|2025-04-15 00:45:00|34972.3|34932.3|34982|34942|34997.8|34957.8|34972.2|34932.2|0
1744678200000|2025-04-15 00:50:00|34982.1|34942.1|34994.7|34954.7|34997.9|34957.9|34981.9|34941.9|0
1744678500000|2025-04-15 00:55:00|34994.8|34954.8|34988.3|34948.3|34997.8|34957.8|34982.2|34942.2|0
1744678800000|2025-04-15 01:00:00|34988.2|34948.2|34982.1|34942.1|34988.6|34948.6|34982|34942|0
1744679100000|2025-04-15 01:05:00|34982.2|34942.2|34969.9|34929.9|34982.2|34942.2|34957.4|34917.4|0
1744679400000|2025-04-15 01:10:00|34970|34930|34989.1|34949.1|34989.1|34949.1|34970|34930|0
1744679700000|2025-04-15 01:15:00|34989.2|34949.2|34986|34946|35007.9|34967.9|34986|34946|0
1744680000000|2025-04-15 01:20:00|34986.1|34946.1|34995|34955|34995.4|34955.4|34982.8|34942.8|0
1744680300000|2025-04-15 01:25:00|34994.9|34954.9|35001.2|34961.2|35007.6|34967.6|34994.9|34954.9|0
1744680600000|2025-04-15 01:30:00|35004.3|34964.3|35007.6|34967.6|35013.8|34973.8|35001.2|34961.2|0
1744680900000|2025-04-15 01:35:00|35007.5|34967.5|34969.9|34929.9|35007.6|34967.6|34969.8|34929.8|0
1744681200000|2025-04-15 01:40:00|34969.8|34929.8|35000.6|34960.6|35003.8|34963.8|34969.4|34929.4|0
1744681500000|2025-04-15 01:45:00|34997.5|34957.5|34991.3|34951.3|35000.6|34960.6|34988|34948|0
1744681800000|2025-04-15 01:50:00|34991.2|34951.2|34988.4|34948.4|34994.5|34954.5|34984.9|34944.9|0
1744682100000|2025-04-15 01:55:00|34988.3|34948.3|34988|34948|34994.6|34954.6|34981.7|34941.7|0
1744682400000|2025-04-15 02:00:00|34988.1|34948.1|34991.1|34951.1|34994.4|34954.4|34984.7|34944.7|0
1744682700000|2025-04-15 02:05:00|34991.2|34951.2|35000.8|34960.8|35007.1|34967.1|34991.1|34951.1|0
1744683000000|2025-04-15 02:10:00|35000.7|34960.7|35001.3|34961.3|35007.7|34967.7|34988.6|34948.6|0
1744683300000|2025-04-15 02:15:00|35001.2|34961.2|35000.9|34960.9|35001.5|34961.5|34994.6|34954.6|0
1744683600000|2025-04-15 02:20:00|35000.8|34960.8|34975.3|34935.3|35003.9|34963.9|34975.2|34935.2|0
1744683900000|2025-04-15 02:25:00|34975.2|34935.2|34978.2|34938.2|34981.4|34941.4|34959.7|34919.7|0
1744684200000|2025-04-15 02:30:00|34975.1|34935.1|34981.5|34941.5|34984.6|34944.6|34975.1|34935.1|0
1744684500000|2025-04-15 02:35:00|34981.4|34941.4|34987.5|34947.5|34993.9|34953.9|34975.1|34935.1|0
1744684800000|2025-04-15 02:40:00|34987.6|34947.6|34990.3|34950.3|34996.9|34956.9|34984.2|34944.2|0
1744685100000|2025-04-15 02:45:00|34993.4|34953.4|35006.1|34966.1|35006.3|34966.3|34990.3|34950.3|0
1744685400000|2025-04-15 02:50:00|35006|34966|34996.5|34956.5|35006.1|34966.1|34993.2|34953.2|0
1744685700000|2025-04-15 02:55:00|34996.4|34956.4|34984.1|34944.1|34996.5|34956.5|34977.9|34937.9|0
1744686000000|2025-04-15 03:00:00|34993.4|34953.4|34971.5|34931.5|34999.6|34959.6|34971.5|34931.5|0
1744686300000|2025-04-15 03:05:00|34974.6|34934.6|34981.2|34941.2|34987.5|34947.5|34974.6|34934.6|0
1744686600000|2025-04-15 03:10:00|34981.1|34941.1|34965.6|34925.6|34981.2|34941.2|34962.4|34922.4|0
1744686900000|2025-04-15 03:15:00|34968.7|34928.7|34984.6|34944.6|34987.8|34947.8|34968.7|34928.7|0
1744687200000|2025-04-15 03:20:00|34984.7|34944.7|34997.1|34957.1|34997.1|34957.1|34981.4|34941.4|0
1744687500000|2025-04-15 03:25:00|34994|34954|35012.9|34972.9|35016.1|34976.1|34994|34954|0
1744687800000|2025-04-15 03:30:00|35013|34973|35028.6|34988.6|35028.6|34988.6|35013|34973|0
1744688100000|2025-04-15 03:35:00|35031.7|34991.7|35031.9|34991.9|35038.1|34998.1|35028.6|34988.6|0
1744688400000|2025-04-15 03:40:00|35034.9|34994.9|35041.2|35001.2|35041.3|35001.3|35031.8|34991.8|0
1744688700000|2025-04-15 03:45:00|35038.1|34998.1|35041.3|35001.3|35041.3|35001.3|35032|34992|0
1744689000000|2025-04-15 03:50:00|35038.2|34998.2|35056.9|35016.9|35056.9|35016.9|35038.1|34998.1|0
1744689300000|2025-04-15 03:55:00|35050.7|35010.7|35038.1|34998.1|35050.7|35010.7|35038.1|34998.1|0
1744689600000|2025-04-15 04:00:00|35038.2|34998.2|35038.1|34998.1|35044.5|35004.5|35038|34998|0
1744689900000|2025-04-15 04:05:00|35038|34998|35050.6|35010.6|35050.6|35010.6|35031.7|34991.7|0
1744690200000|2025-04-15 04:10:00|35056.8|35016.8|35038.1|34998.1|35056.8|35016.8|35038.1|34998.1|0
1744690500000|2025-04-15 04:15:00|35038.2|34998.2|35032.1|34992.1|35038.2|34998.2|35025.8|34985.8|0
1744690800000|2025-04-15 04:20:00|35032.2|34992.2|35044.4|35004.4|35044.4|35004.4|35032|34992|0
1744691100000|2025-04-15 04:25:00|35044.3|35004.3|35028.7|34988.7|35044.6|35004.6|35028.7|34988.7|0
1744691400000|2025-04-15 04:30:00|35028.8|34988.8|35035.4|34995.4|35038.5|34998.5|35028.7|34988.7|0
1744691700000|2025-04-15 04:35:00|35032.3|34992.3|35016.3|34976.3|35035.5|34995.5|35000.4|34960.4|0
1744692000000|2025-04-15 04:40:00|35013.2|34973.2|35016.3|34976.3|35022.5|34982.5|35000.4|34960.4|0
1744692300000|2025-04-15 04:45:00|35016.2|34976.2|35016|34976|35022.6|34982.6|34994.2|34954.2|0
1744692600000|2025-04-15 04:50:00|35016.1|34976.1|35013.1|34973.1|35022.3|34982.3|35012.9|34972.9|0
1744692900000|2025-04-15 04:55:00|35013.2|34973.2|35022.6|34982.6|35022.6|34982.6|35006.8|34966.8|0
1744693200000|2025-04-15 05:00:00|35019.5|34979.5|35010|34970|35032.1|34992.1|35007.2|34967.2|0
1744693500000|2025-04-15 05:05:00|35010.1|34970.1|35006.9|34966.9|35013.1|34973.1|34991.4|34951.4|0
1744693800000|2025-04-15 05:10:00|35006.8|34966.8|35000.8|34960.8|35006.9|34966.9|34994.4|34954.4|0
1744694100000|2025-04-15 05:15:00|35000.7|34960.7|35004.1|34964.1|35007.3|34967.3|34994.5|34954.5|0
1744694400000|2025-04-15 05:20:00|35004.2|34964.2|35004.1|34964.1|35007.3|34967.3|35001|34961|0
1744694700000|2025-04-15 05:25:00|35004.2|34964.2|34972.5|34932.5|35007.2|34967.2|34956.8|34916.8|0
1744695000000|2025-04-15 05:30:00|34972.6|34932.6|34969.4|34929.4|34975.8|34935.8|34950.2|34910.2|0
1744695300000|2025-04-15 05:35:00|34963.2|34923.2|34972.8|34932.8|34982|34942|34960|34920|0
1744695600000|2025-04-15 05:40:00|34966.7|34926.7|34963.2|34923.2|34969.8|34929.8|34947.5|34907.5|0
1744695900000|2025-04-15 05:45:00|34963.3|34923.3|34960|34920|34972.9|34932.9|34957.2|34917.2|0
1744696200000|2025-04-15 05:50:00|34956.9|34916.9|34944.7|34904.7|34963.3|34923.3|34938.5|34898.5|0
1744696500000|2025-04-15 05:55:00|34944.8|34904.8|34967.1|34927.1|34967.1|34927.1|34944.7|34904.7|0
1744696800000|2025-04-15 06:00:00|34930.4|34915.4|34965.4|34950.4|34995.4|34980.4|34925.4|34910.4|28
1744697100000|2025-04-15 06:05:00|34967.9|34952.9|35032.9|35017.9|35042.9|35027.9|34967.9|34952.9|13
1744697400000|2025-04-15 06:10:00|35030.4|35015.4|35025.4|35010.4|35055.4|35040.4|35025.4|35010.4|7
1744697700000|2025-04-15 06:15:00|35027.9|35012.9|35060.4|35045.4|35070.4|35055.4|35027.9|35012.9|8
1744698000000|2025-04-15 06:20:00|35057.9|35042.9|35075.4|35060.4|35082.9|35067.9|35040.4|35025.4|3
1744698300000|2025-04-15 06:25:00|35082.9|35067.9|35067.9|35052.9|35087.9|35072.9|35067.9|35052.9|16
1744698600000|2025-04-15 06:30:00|35070.4|35055.4|35072.9|35057.9|35077.9|35062.9|35057.9|35042.9|10
1744698900000|2025-04-15 06:35:00|35075.4|35060.4|35095.4|35080.4|35102.9|35087.9|35062.9|35047.9|3
1744699200000|2025-04-15 06:40:00|35092.9|35077.9|35070.4|35055.4|35092.9|35077.9|35065.4|35050.4|12
1744699500000|2025-04-15 06:45:00|35067.9|35052.9|35047.9|35032.9|35067.9|35052.9|35040.4|35025.4|8
1744699800000|2025-04-15 06:50:00|35050.4|35035.4|35030.4|35015.4|35052.9|35037.9|35030.4|35015.4|16
1744700100000|2025-04-15 06:55:00|35027.9|35012.9|35072.9|35057.9|35075.4|35060.4|35027.9|35012.9|42
1744700400000|2025-04-15 07:00:00|35075.4|35060.4|35305.4|35290.4|35360.4|35345.4|35065.4|35050.4|675
1744700700000|2025-04-15 07:05:00|35297.9|35282.9|35247.9|35232.9|35310.4|35295.4|35237.9|35222.9|277
1744701000000|2025-04-15 07:10:00|35245.4|35230.4|35187.9|35172.9|35252.9|35237.9|35172.9|35157.9|252
1744701300000|2025-04-15 07:15:00|35185.4|35170.4|35317.9|35302.9|35317.9|35302.9|35162.9|35147.9|137
1744701600000|2025-04-15 07:20:00|35315.4|35300.4|35277.9|35262.9|35337.9|35322.9|35257.9|35242.9|131
1744701900000|2025-04-15 07:25:00|35275.4|35260.4|35332.9|35317.9|35337.9|35322.9|35270.4|35255.4|136
1744702200000|2025-04-15 07:30:00|35335.4|35320.4|35330.4|35315.4|35340.4|35325.4|35287.9|35272.9|214
1744702500000|2025-04-15 07:35:00|35327.9|35312.9|35370.4|35355.4|35385.4|35370.4|35305.4|35290.4|162
1744702800000|2025-04-15 07:40:00|35367.9|35352.9|35375.4|35360.4|35390.4|35375.4|35315.4|35300.4|131
1744703100000|2025-04-15 07:45:00|35372.9|35357.9|35392.9|35377.9|35422.9|35407.9|35357.9|35342.9|127
1744703400000|2025-04-15 07:50:00|35395.4|35380.4|35392.9|35377.9|35407.9|35392.9|35365.4|35350.4|87
1744703700000|2025-04-15 07:55:00|35395.4|35380.4|35445.4|35430.4|35445.4|35430.4|35385.4|35370.4|103
1744704000000|2025-04-15 08:00:00|35442.9|35427.9|35310.4|35295.4|35462.9|35447.9|35285.4|35270.4|430
1744704300000|2025-04-15 08:05:00|35312.9|35297.9|35360.4|35345.4|35397.9|35382.9|35295.4|35280.4|128
1744704600000|2025-04-15 08:10:00|35350.4|35335.4|35447.9|35432.9|35447.9|35432.9|35342.9|35327.9|139
1744704900000|2025-04-15 08:15:00|35450.4|35435.4|35430.4|35415.4|35455.4|35440.4|35407.9|35392.9|79
1744705200000|2025-04-15 08:20:00|35427.9|35412.9|35422.9|35407.9|35465.4|35450.4|35410.4|35395.4|84
1744705500000|2025-04-15 08:25:00|35420.4|35405.4|35415.4|35400.4|35450.4|35435.4|35390.4|35375.4|102
1744705800000|2025-04-15 08:30:00|35412.9|35397.9|35400.4|35385.4|35457.9|35442.9|35397.9|35382.9|212
1744706100000|2025-04-15 08:35:00|35397.9|35382.9|35460.4|35445.4|35462.9|35447.9|35395.4|35380.4|88
1744706400000|2025-04-15 08:40:00|35462.9|35447.9|35515.4|35500.4|35532.9|35517.9|35452.9|35437.9|237
1744706700000|2025-04-15 08:45:00|35512.9|35497.9|35522.9|35507.9|35522.9|35507.9|35490.4|35475.4|87
1744707000000|2025-04-15 08:50:00|35520.4|35505.4|35502.9|35487.9|35535.4|35520.4|35480.4|35465.4|75
1744707300000|2025-04-15 08:55:00|35505.4|35490.4|35517.9|35502.9|35525.4|35510.4|35495.4|35480.4|61
1744707600000|2025-04-15 09:00:00|35512.9|35497.9|35475.4|35460.4|35512.9|35497.9|35465.4|35450.4|1612
1744707900000|2025-04-15 09:05:00|35472.9|35457.9|35467.9|35452.9|35485.4|35470.4|35455.4|35440.4|73
1744708200000|2025-04-15 09:10:00|35465.4|35450.4|35440.4|35425.4|35482.9|35467.9|35412.9|35397.9|124
1744708500000|2025-04-15 09:15:00|35437.9|35422.9|35455.4|35440.4|35475.4|35460.4|35432.9|35417.9|61
1744708800000|2025-04-15 09:20:00|35457.9|35442.9|35467.9|35452.9|35472.9|35457.9|35442.9|35427.9|1933
1744709100000|2025-04-15 09:25:00|35465.4|35450.4|35467.9|35452.9|35480.4|35465.4|35452.9|35437.9|40
1744709400000|2025-04-15 09:30:00|35470.4|35455.4|35497.9|35482.9|35532.9|35517.9|35465.4|35450.4|447
1744709700000|2025-04-15 09:35:00|35495.4|35480.4|35442.9|35427.9|35495.4|35480.4|35432.9|35417.9|82
1744710000000|2025-04-15 09:40:00|35440.4|35425.4|35460.4|35445.4|35470.4|35455.4|35432.9|35417.9|40
1744710300000|2025-04-15 09:45:00|35462.9|35447.9|35472.9|35457.9|35497.9|35482.9|35455.4|35440.4|49
1744710600000|2025-04-15 09:50:00|35470.4|35455.4|35467.9|35452.9|35490.4|35475.4|35457.9|35442.9|293
1744710900000|2025-04-15 09:55:00|35470.4|35455.4|35497.9|35482.9|35505.4|35490.4|35465.4|35450.4|67
1744711200000|2025-04-15 10:00:00|35500.4|35485.4|35542.9|35527.9|35545.4|35530.4|35487.9|35472.9|70
1744711500000|2025-04-15 10:05:00|35545.4|35530.4|35595.4|35580.4|35602.9|35587.9|35532.9|35517.9|250
1744711800000|2025-04-15 10:10:00|35592.9|35577.9|35595.4|35580.4|35605.4|35590.4|35580.4|35565.4|117
1744712100000|2025-04-15 10:15:00|35592.9|35577.9|35532.9|35517.9|35592.9|35577.9|35525.4|35510.4|62
1744712400000|2025-04-15 10:20:00|35535.4|35520.4|35590.4|35575.4|35600.4|35585.4|35532.9|35517.9|152
1744712700000|2025-04-15 10:25:00|35592.9|35577.9|35585.4|35570.4|35600.4|35585.4|35580.4|35565.4|45
1744713000000|2025-04-15 10:30:00|35590.4|35575.4|35537.9|35522.9|35600.4|35585.4|35535.4|35520.4|67
1744713300000|2025-04-15 10:35:00|35540.4|35525.4|35547.9|35532.9|35565.4|35550.4|35535.4|35520.4|87
1744713600000|2025-04-15 10:40:00|35550.4|35535.4|35527.9|35512.9|35550.4|35535.4|35525.4|35510.4|53
1744713900000|2025-04-15 10:45:00|35525.4|35510.4|35520.4|35505.4|35550.4|35535.4|35507.9|35492.9|75
1744714200000|2025-04-15 10:50:00|35522.9|35507.9|35552.9|35537.9|35560.4|35545.4|35520.4|35505.4|67
1744714500000|2025-04-15 10:55:00|35550.4|35535.4|35550.4|35535.4|35560.4|35545.4|35537.9|35522.9|58
1744714800000|2025-04-15 11:00:00|35547.9|35532.9|35542.9|35527.9|35562.9|35547.9|35525.4|35510.4|43
1744715100000|2025-04-15 11:05:00|35545.4|35530.4|35560.4|35545.4|35565.4|35550.4|35512.9|35497.9|51
1744715400000|2025-04-15 11:10:00|35557.9|35542.9|35545.4|35530.4|35562.9|35547.9|35535.4|35520.4|33
1744715700000|2025-04-15 11:15:00|35547.9|35532.9|35520.4|35505.4|35557.9|35542.9|35517.9|35502.9|41
1744716000000|2025-04-15 11:20:00|35517.9|35502.9|35547.9|35532.9|35547.9|35532.9|35515.4|35500.4|36
1744716300000|2025-04-15 11:25:00|35545.4|35530.4|35577.9|35562.9|35595.4|35580.4|35540.4|35525.4|45
1744716600000|2025-04-15 11:30:00|35580.4|35565.4|35580.4|35565.4|35587.9|35572.9|35562.9|35547.9|42
1744716900000|2025-04-15 11:35:00|35577.9|35562.9|35535.4|35520.4|35577.9|35562.9|35525.4|35510.4|66
1744717200000|2025-04-15 11:40:00|35537.9|35522.9|35490.4|35475.4|35550.4|35535.4|35485.4|35470.4|54
1744717500000|2025-04-15 11:45:00|35495.4|35480.4|35487.9|35472.9|35505.4|35490.4|35472.9|35457.9|57
1744717800000|2025-04-15 11:50:00|35490.4|35475.4|35505.4|35490.4|35515.4|35500.4|35462.9|35447.9|74
1744718100000|2025-04-15 11:55:00|35507.9|35492.9|35485.4|35470.4|35527.9|35512.9|35480.4|35465.4|53
1744718400000|2025-04-15 12:00:00|35490.4|35475.4|35502.9|35487.9|35507.9|35492.9|35475.4|35460.4|76
1744718700000|2025-04-15 12:05:00|35500.4|35485.4|35510.4|35495.4|35522.9|35507.9|35485.4|35470.4|53
1744719000000|2025-04-15 12:10:00|35515.4|35500.4|35485.4|35470.4|35517.9|35502.9|35470.4|35455.4|61
1744719300000|2025-04-15 12:15:00|35482.9|35467.9|35450.4|35435.4|35482.9|35467.9|35450.4|35435.4|87
1744719600000|2025-04-15 12:20:00|35445.4|35430.4|35455.4|35440.4|35462.9|35447.9|35427.9|35412.9|325
1744719900000|2025-04-15 12:25:00|35452.9|35437.9|35442.9|35427.9|35452.9|35437.9|35430.4|35415.4|67
1744720200000|2025-04-15 12:30:00|35445.4|35430.4|35495.4|35480.4|35510.4|35495.4|35440.4|35425.4|111
1744720500000|2025-04-15 12:35:00|35497.9|35482.9|35567.9|35552.9|35572.9|35557.9|35497.9|35482.9|117
1744720800000|2025-04-15 12:40:00|35565.4|35550.4|35590.4|35575.4|35595.4|35580.4|35565.4|35550.4|62
1744721100000|2025-04-15 12:45:00|35587.9|35572.9|35587.9|35572.9|35610.4|35595.4|35570.4|35555.4|110
1744721400000|2025-04-15 12:50:00|35585.4|35570.4|35650.4|35635.4|35650.4|35635.4|35572.9|35557.9|157
1744721700000|2025-04-15 12:55:00|35652.9|35637.9|35635.4|35620.4|35677.9|35662.9|35627.9|35612.9|158
1744722000000|2025-04-15 13:00:00|35637.9|35622.9|35632.9|35617.9|35652.9|35637.9|35627.9|35612.9|82
1744722300000|2025-04-15 13:05:00|35635.4|35620.4|35660.4|35645.4|35680.4|35665.4|35620.4|35605.4|133
1744722600000|2025-04-15 13:10:00|35662.9|35647.9|35670.4|35655.4|35677.9|35662.9|35645.4|35630.4|91
1744722900000|2025-04-15 13:15:00|35672.9|35657.9|35680.4|35665.4|35695.4|35680.4|35670.4|35655.4|70
1744723200000|2025-04-15 13:20:00|35682.9|35667.9|35675.4|35660.4|35692.9|35677.9|35672.9|35657.9|75
1744723500000|2025-04-15 13:25:00|35672.9|35657.9|35687.9|35672.9|35687.9|35672.9|35655.4|35640.4|82
1744723800000|2025-04-15 13:30:00|35692.9|35677.9|35672.9|35657.9|35700.4|35685.4|35630.4|35615.4|199
1744724100000|2025-04-15 13:35:00|35675.4|35660.4|35692.9|35677.9|35700.4|35685.4|35635.4|35620.4|146
1744724400000|2025-04-15 13:40:00|35690.4|35675.4|35730.4|35715.4|35735.4|35720.4|35677.9|35662.9|130
1744724700000|2025-04-15 13:45:00|35732.9|35717.9|35752.9|35737.9|35770.4|35755.4|35715.4|35700.4|160
1744725000000|2025-04-15 13:50:00|35757.9|35742.9|35807.9|35792.9|35812.9|35797.9|35747.9|35732.9|155
1744725300000|2025-04-15 13:55:00|35812.9|35797.9|35787.9|35772.9|35815.4|35800.4|35780.4|35765.4|126
1744725600000|2025-04-15 14:00:00|35795.4|35780.4|35782.9|35767.9|35800.4|35785.4|35760.4|35745.4|91
1744725900000|2025-04-15 14:05:00|35785.4|35770.4|35767.9|35752.9|35810.4|35795.4|35765.4|35750.4|106
1744726200000|2025-04-15 14:10:00|35765.4|35750.4|35820.4|35805.4|35842.9|35827.9|35765.4|35750.4|197
1744726500000|2025-04-15 14:15:00|35822.9|35807.9|35690.4|35675.4|35857.9|35842.9|35662.9|35647.9|613
1744726800000|2025-04-15 14:20:00|35692.9|35677.9|35700.4|35685.4|35765.4|35750.4|35645.4|35630.4|217
1744727100000|2025-04-15 14:25:00|35697.9|35682.9|35702.9|35687.9|35735.4|35720.4|35660.4|35645.4|123
1744727400000|2025-04-15 14:30:00|35700.4|35685.4|35735.4|35720.4|35762.9|35747.9|35695.4|35680.4|112
1744727700000|2025-04-15 14:35:00|35732.9|35717.9|35707.9|35692.9|35742.9|35727.9|35680.4|35665.4|128
1744728000000|2025-04-15 14:40:00|35710.4|35695.4|35777.9|35762.9|35790.4|35775.4|35700.4|35685.4|127
1744728300000|2025-04-15 14:45:00|35775.4|35760.4|35727.9|35712.9|35777.9|35762.9|35662.9|35647.9|455
1744728600000|2025-04-15 14:50:00|35730.4|35715.4|35775.4|35760.4|35775.4|35760.4|35695.4|35680.4|108
1744728900000|2025-04-15 14:55:00|35772.9|35757.9|35775.4|35760.4|35797.9|35782.9|35762.9|35747.9|97
1744729200000|2025-04-15 15:00:00|35777.9|35762.9|35780.4|35765.4|35795.4|35780.4|35747.9|35732.9|116
1744729500000|2025-04-15 15:05:00|35782.9|35767.9|35792.9|35777.9|35797.9|35782.9|35752.9|35737.9|51
1744729800000|2025-04-15 15:10:00|35790.4|35775.4|35782.9|35767.9|35802.9|35787.9|35757.9|35742.9|65
1744730100000|2025-04-15 15:15:00|35780.4|35765.4|35787.9|35772.9|35802.9|35787.9|35775.4|35760.4|85
1744730400000|2025-04-15 15:20:00|35790.4|35775.4|35812.9|35797.9|35825.4|35810.4|35785.4|35770.4|181
1744730700000|2025-04-15 15:25:00|35810.4|35795.4|35775.4|35760.4|35810.4|35795.4|35765.4|35750.4|304
1744731000000|2025-04-15 15:30:00|35777.9|35762.9|35807.9|35792.9|35827.9|35812.9|35775.4|35760.4|473
1744731300000|2025-04-15 15:35:00|35810.4|35795.4|35780.4|35765.4|35812.9|35797.9|35742.9|35727.9|246
1744731600000|2025-04-15 15:40:00|35777.9|35762.9|35782.9|35767.9|35787.9|35772.9|35755.4|35740.4|110
1744731900000|2025-04-15 15:45:00|35780.4|35765.4|35777.9|35762.9|35807.9|35792.9|35765.4|35750.4|40
1744732200000|2025-04-15 15:50:00|35782.9|35757.9|35792.9|35767.9|35812.9|35787.9|35757.9|35732.9|51
1744732500000|2025-04-15 15:55:00|35787.9|35762.9|35787.9|35767.9|35802.9|35777.9|35772.9|35747.9|230
1744732800000|2025-04-15 16:00:00|35792.9|35762.9|35812.9|35792.9|35822.9|35802.9|35787.9|35762.9|22
1744733100000|2025-04-15 16:05:00|35817.9|35787.9|35802.9|35782.9|35822.9|35802.9|35792.9|35772.9|82
1744733400000|2025-04-15 16:10:00|35807.9|35777.9|35832.9|35812.9|35832.9|35812.9|35797.9|35772.9|36
1744733700000|2025-04-15 16:15:00|35837.9|35807.9|35842.9|35817.9|35852.9|35832.9|35822.9|35802.9|40
1744734000000|2025-04-15 16:20:00|35837.9|35822.9|35897.9|35872.9|35897.9|35872.9|35832.9|35807.9|65
1744734300000|2025-04-15 16:25:00|35902.9|35877.9|35877.9|35857.9|35917.9|35897.9|35872.9|35847.9|81
1744734600000|2025-04-15 16:30:00|35882.9|35852.9|35882.9|35857.9|35897.9|35877.9|35877.9|35852.9|50
1744734900000|2025-04-15 16:35:00|35887.9|35862.9|35857.9|35837.9|35892.9|35867.9|35852.9|35832.9|19
1744735200000|2025-04-15 16:40:00|35862.9|35842.9|35877.9|35852.9|35877.9|35852.9|35847.9|35822.9|16
1744735500000|2025-04-15 16:45:00|35876.9|35857.9|35877.9|35857.9|35897.9|35872.9|35862.9|35842.9|15
1744735800000|2025-04-15 16:50:00|35882.9|35852.9|35822.9|35802.9|35882.9|35857.9|35822.9|35802.9|11
1744736100000|2025-04-15 16:55:00|35817.9|35797.9|35792.9|35772.9|35822.9|35802.9|35777.9|35753.9|41
1744736400000|2025-04-15 17:00:00|35797.9|35777.9|35827.9|35802.9|35832.9|35807.9|35777.9|35752.9|16
1744736700000|2025-04-15 17:05:00|35826.9|35798.9|35812.9|35792.9|35832.9|35807.9|35807.9|35787.9|8
1744737000000|2025-04-15 17:10:00|35816.9|35787.9|35821.9|35793.9|35827.9|35802.9|35797.9|35777.9|13
1744737300000|2025-04-15 17:15:00|35824.4|35796.4|35796.9|35768.9|35826.9|35798.9|35777.9|35757.9|15
1744737600000|2025-04-15 17:20:00|35792.9|35767.9|35757.9|35732.9|35806.9|35778.9|35742.9|35722.9|16
1744737900000|2025-04-15 17:25:00|35761.9|35733.9|35732.9|35707.9|35767.9|35742.9|35731.9|35703.9|11
1744738200000|2025-04-15 17:30:00|35736.9|35708.9|35736.9|35708.9|35761.9|35733.9|35727.9|35702.9|6
1744738500000|2025-04-15 17:35:00|35732.9|35707.9|35772.9|35747.9|35777.9|35757.9|35722.9|35697.9|22
1744738800000|2025-04-15 17:40:00|35777.9|35752.9|35782.9|35762.9|35802.9|35777.9|35777.9|35752.9|15
1744739100000|2025-04-15 17:45:00|35787.9|35767.9|35782.9|35757.9|35797.9|35772.9|35762.9|35737.9|19
1744739400000|2025-04-15 17:50:00|35777.9|35752.9|35727.9|35702.9|35787.9|35762.9|35721.9|35693.9|26
1744739700000|2025-04-15 17:55:00|35726.9|35698.9|35762.9|35737.9|35772.9|35747.9|35726.9|35698.9|12
1744740000000|2025-04-15 18:00:00|35761.9|35733.9|35761.9|35733.9|35777.9|35752.9|35732.9|35712.9|6
1744740300000|2025-04-15 18:05:00|35757.9|35732.9|35761.9|35733.9|35761.9|35733.9|35737.9|35712.9|1
1744740600000|2025-04-15 18:10:00|35757.9|35732.9|35737.9|35712.9|35764.4|35736.4|35727.9|35702.9|2
1744740900000|2025-04-15 18:15:00|35736.9|35708.9|35727.9|35702.9|35746.9|35722.9|35722.9|35697.9|13
1744741200000|2025-04-15 18:20:00|35722.9|35707.9|35726.9|35698.9|35737.9|35717.9|35707.9|35687.9|29
1744741500000|2025-04-15 18:25:00|35722.9|35697.9|35730.4|35715.4|35756.9|35728.9|35722.9|35697.9|4
1744741800000|2025-04-15 18:30:00|35732.9|35717.9|35762.9|35747.9|35767.9|35752.9|35732.9|35717.9|6
1744742100000|2025-04-15 18:35:00|35765.4|35750.4|35760.4|35745.4|35767.9|35752.9|35747.9|35732.9|4
1744742400000|2025-04-15 18:40:00|35757.9|35742.9|35790.4|35775.4|35792.9|35777.9|35752.9|35737.9|2
1744742700000|2025-04-15 18:45:00|35792.9|35777.9|35792.9|35777.9|35822.9|35807.9|35782.9|35767.9|14
1744743000000|2025-04-15 18:50:00|35795.4|35780.4|35797.9|35782.9|35800.4|35785.4|35772.9|35757.9|9
1744743300000|2025-04-15 18:55:00|35800.4|35785.4|35795.4|35780.4|35812.9|35797.9|35795.4|35780.4|7
1744743600000|2025-04-15 19:00:00|35792.9|35777.9|35785.4|35770.4|35802.9|35787.9|35770.4|35755.4|7
1744743900000|2025-04-15 19:05:00|35787.9|35772.9|35770.4|35755.4|35795.4|35780.4|35770.4|35755.4|13
1744744200000|2025-04-15 19:10:00|35777.9|35762.9|35797.9|35782.9|35800.4|35785.4|35762.9|35747.9|33
1744744500000|2025-04-15 19:15:00|35795.4|35780.4|35802.9|35787.9|35820.4|35805.4|35792.9|35777.9|45
1744744800000|2025-04-15 19:20:00|35800.4|35785.4|35777.9|35762.9|35800.4|35785.4|35772.9|35757.9|3
1744745100000|2025-04-15 19:25:00|35775.4|35760.4|35792.9|35777.9|35792.9|35777.9|35742.9|35727.9|11
1744745400000|2025-04-15 19:30:00|35795.4|35780.4|35797.9|35782.9|35820.4|35805.4|35790.4|35775.4|64
1744745700000|2025-04-15 19:35:00|35795.4|35780.4|35785.4|35770.4|35812.9|35797.9|35782.9|35767.9|2
1744746000000|2025-04-15 19:40:00|35787.9|35772.9|35790.4|35775.4|35797.9|35782.9|35777.9|35762.9|4
1744746300000|2025-04-15 19:45:00|35792.9|35777.9|35767.9|35752.9|35795.4|35780.4|35747.9|35732.9|9
1744746600000|2025-04-15 19:50:00|35770.4|35755.4|35782.9|35767.9|35792.9|35777.9|35770.4|35755.4|20
1744746900000|2025-04-15 19:55:00|35780.4|35765.4|35762.9|35747.9|35785.4|35770.4|35755.4|35740.4|43
1744747200000|2025-04-15 20:00:00|35785.8|35745.8|35793.2|35753.2|35795.8|35755.8|35768.1|35728.1|0
1744747500000|2025-04-15 20:05:00|35792|35752|35797.8|35757.8|35803.6|35763.6|35791.3|35751.3|0
1744747800000|2025-04-15 20:10:00|35799.1|35759.1|35775.8|35735.8|35799.1|35759.1|35774.5|35734.5|0
1744748100000|2025-04-15 20:15:00|35775.7|35735.7|35779.7|35739.7|35781.6|35741.6|35766.8|35726.8|0
1744748400000|2025-04-15 20:20:00|35779.6|35739.6|35774.5|35734.5|35779.7|35739.7|35771.3|35731.3|0
1744748700000|2025-04-15 20:25:00|35774.6|35734.6|35751.3|35711.3|35775.8|35735.8|35746.8|35706.8|0
1744749000000|2025-04-15 20:30:00|35752.6|35712.6|35764.2|35724.2|35765.5|35725.5|35751.3|35711.3|0
1744749300000|2025-04-15 20:35:00|35762.9|35722.9|35744.2|35704.2|35768.1|35728.1|35741|35701|0
1744749600000|2025-04-15 20:40:00|35744.3|35704.3|35765.5|35725.5|35768.1|35728.1|35742.3|35702.3|0
1744749900000|2025-04-15 20:45:00|35766.8|35726.8|35758.4|35718.4|35766.8|35726.8|35749.4|35709.4|0
1744750200000|2025-04-15 20:50:00|35757.1|35717.1|35752.6|35712.6|35761|35721|35751.3|35711.3|0
1744750500000|2025-04-15 20:55:00|35753.9|35713.9|35759.7|35719.7|35762.3|35722.3|35749.4|35709.4|0
1744750800000|2025-04-15 21:00:00|35760.3|35720.3|35765.5|35725.5|35766.8|35726.8|35759.7|35719.7|0
1744751100000|2025-04-15 21:05:00|35765.6|35725.6|35777.1|35737.1|35777.1|35737.1|35765.6|35725.6|0
1744751400000|2025-04-15 21:10:00|35776.9|35736.9|35784.7|35744.7|35787.9|35747.9|35771.9|35731.9|0
1744751700000|2025-04-15 21:15:00|35786|35746|35784.7|35744.7|35786|35746|35776.9|35736.9|0
1744752000000|2025-04-15 21:20:00|35784.6|35744.6|35780.8|35740.8|35784.6|35744.6|35776.9|35736.9|0
1744752300000|2025-04-15 21:25:00|35780.2|35740.2|35771.1|35731.1|35780.2|35740.2|35766|35726|0
1744752600000|2025-04-15 21:30:00|35770.9|35730.9|35736.3|35696.3|35770.9|35730.9|35736.3|35696.3|0
1744752900000|2025-04-15 21:35:00|35736.4|35696.4|35721.4|35681.4|35739.5|35699.5|35717.6|35677.6|0
1744753200000|2025-04-15 21:40:00|35721.5|35681.5|35718.4|35678.4|35728.1|35688.1|35711.5|35671.5|0
1744753500000|2025-04-15 21:45:00|35717.8|35677.8|35715.2|35675.2|35724.8|35684.8|35714.5|35674.5|0
1744753800000|2025-04-15 21:50:00|35715.3|35675.3|35687.4|35647.4|35717.7|35677.7|35687.4|35647.4|0
1744754100000|2025-04-15 21:55:00|35687.6|35647.6|35668.1|35628.1|35694.5|35654.5|35661.6|35621.6|0
1744754400000|2025-04-15 22:00:00|35668.7|35628.7|35593.9|35553.9|35668.7|35628.7|35544.2|35504.2|0
1744754700000|2025-04-15 22:05:00|35594.5|35554.5|35599.7|35559.7|35619.7|35579.7|35577.7|35537.7|0
1744755000000|2025-04-15 22:10:00|35599.6|35559.6|35593.9|35553.9|35606.8|35566.8|35573.2|35533.2|0
1744755300000|2025-04-15 22:15:00|35595.1|35555.1|35607.2|35567.2|35615.6|35575.6|35579|35539|0
1744755600000|2025-04-15 22:20:00|35607.8|35567.8|35600.1|35560.1|35609.1|35569.1|35589.8|35549.8|0
1744755900000|2025-04-15 22:25:00|35600.7|35560.7|35623.3|35583.3|35631.1|35591.1|35597.5|35557.5|0
1744756200000|2025-04-15 22:30:00|35622.7|35582.7|35625.3|35585.3|35634.9|35594.9|35620.7|35580.7|0
1744756500000|2025-04-15 22:35:00|35625.2|35585.2|35615.6|35575.6|35629.1|35589.1|35604.6|35564.6|0
1744756800000|2025-04-15 22:40:00|35615.5|35575.5|35616.9|35576.9|35629.1|35589.1|35610.4|35570.4|0
1744757100000|2025-04-15 22:45:00|35617.5|35577.5|35614.9|35574.9|35621.4|35581.4|35605.9|35565.9|0
1744757400000|2025-04-15 22:50:00|35615.6|35575.6|35605.2|35565.2|35615.6|35575.6|35594.9|35554.9|0
1744757700000|2025-04-15 22:55:00|35605.3|35565.3|35613.6|35573.6|35616.2|35576.2|35603.3|35563.3|0
1744758000000|2025-04-15 23:00:00|35612.4|35572.4|35607.9|35567.9|35623.3|35583.3|35600.7|35560.7|0
1744758300000|2025-04-15 23:05:00|35608.5|35568.5|35595.6|35555.6|35611.7|35571.7|35590.4|35550.4|0
1744758600000|2025-04-15 23:10:00|35595.7|35555.7|35592.3|35552.3|35598.1|35558.1|35577.5|35537.5|0
1744758900000|2025-04-15 23:15:00|35592.4|35552.4|35593|35553|35598.8|35558.8|35591|35551|0
1744759200000|2025-04-15 23:20:00|35592.3|35552.3|35587.8|35547.8|35596.2|35556.2|35580.7|35540.7|0
1744759500000|2025-04-15 23:25:00|35587.2|35547.2|35592.3|35552.3|35594.3|35554.3|35577.5|35537.5|0
1744759800000|2025-04-15 23:30:00|35592.4|35552.4|35580.1|35540.1|35600.1|35560.1|35580.1|35540.1|0
1744760100000|2025-04-15 23:35:00|35580.7|35540.7|35553.6|35513.6|35580.7|35540.7|35544.6|35504.6|0
1744760400000|2025-04-15 23:40:00|35553.7|35513.7|35569.8|35529.8|35573|35533|35553.7|35513.7|0
1744760700000|2025-04-15 23:45:00|35570.4|35530.4|35568.5|35528.5|35571.1|35531.1|35560.1|35520.1|0
1744761000000|2025-04-15 23:50:00|35569.2|35529.2|35573.4|35533.4|35576|35536|35561.2|35521.2|0
1744761300000|2025-04-15 23:55:00|35573.5|35533.5|35585.1|35545.1|35590.9|35550.9|35568.9|35528.9|0
1744761600000|2025-04-16 00:00:00|35585|35545|35584|35544|35594.3|35554.3|35570.2|35530.2|0
1744761900000|2025-04-16 00:05:00|35584.6|35544.6|35573.4|35533.4|35588.5|35548.5|35543.3|35503.3|0
1744762200000|2025-04-16 00:10:00|35574|35534|35606.8|35566.8|35607.5|35567.5|35568.2|35528.2|0
1744762500000|2025-04-16 00:15:00|35600.6|35560.6|35629.4|35589.4|35651.4|35611.4|35597.4|35557.4|0
1744762800000|2025-04-16 00:20:00|35629.3|35589.3|35620.1|35580.1|35632.5|35592.5|35613.8|35573.8|0
1744763100000|2025-04-16 00:25:00|35620.2|35580.2|35629.4|35589.4|35629.4|35589.4|35610.3|35570.3|0
1744763400000|2025-04-16 00:30:00|35626.2|35586.2|35603.5|35563.5|35632.3|35592.3|35584|35544|0
1744763700000|2025-04-16 00:35:00|35603.4|35563.4|35619.5|35579.5|35619.5|35579.5|35597.1|35557.1|0
1744764000000|2025-04-16 00:40:00|35616.4|35576.4|35597.4|35557.4|35626|35586|35597.4|35557.4|0
1744764300000|2025-04-16 00:45:00|35597.5|35557.5|35622.7|35582.7|35625.8|35585.8|35597.5|35557.5|0
1744764600000|2025-04-16 00:50:00|35622.6|35582.6|35632.5|35592.5|35645.2|35605.2|35622.6|35582.6|0
1744764900000|2025-04-16 00:55:00|35629.4|35589.4|35623|35583|35642.2|35602.2|35613.8|35573.8|0
1744765200000|2025-04-16 01:00:00|35623.2|35583.2|35635.8|35595.8|35635.8|35595.8|35623.1|35583.1|0
1744765500000|2025-04-16 01:05:00|35635.7|35595.7|35636.1|35596.1|35642.4|35602.4|35629.5|35589.5|0
1744765800000|2025-04-16 01:10:00|35636.2|35596.2|35639.5|35599.5|35649|35609|35636.1|35596.1|0
1744766100000|2025-04-16 01:15:00|35639.6|35599.6|35633.7|35593.7|35649.1|35609.1|35630.3|35590.3|0
1744766400000|2025-04-16 01:20:00|35630.6|35590.6|35630.7|35590.7|35643.3|35603.3|35624.3|35584.3|0
1744766700000|2025-04-16 01:25:00|35630.8|35590.8|35624.6|35584.6|35630.8|35590.8|35624.5|35584.5|0
1744767000000|2025-04-16 01:30:00|35630.8|35590.8|35621.4|35581.4|35630.8|35590.8|35611.9|35571.9|0
1744767300000|2025-04-16 01:35:00|35621.5|35581.5|35634.2|35594.2|35640.6|35600.6|35621.5|35581.5|0
1744767600000|2025-04-16 01:40:00|35637.3|35597.3|35633.9|35593.9|35637.3|35597.3|35621.3|35581.3|0
1744767900000|2025-04-16 01:45:00|35634|35594|35618.2|35578.2|35637|35597|35618.2|35578.2|0
1744768200000|2025-04-16 01:50:00|35618.3|35578.3|35627.4|35587.4|35630.6|35590.6|35611.8|35571.8|0
1744768500000|2025-04-16 01:55:00|35624.3|35584.3|35627.4|35587.4|35630.6|35590.6|35621|35581|0
1744768800000|2025-04-16 02:00:00|35630.5|35590.5|35640.2|35600.2|35643.6|35603.6|35624.2|35584.2|0
1744769100000|2025-04-16 02:05:00|35640.1|35600.1|35621.3|35581.3|35640.3|35600.3|35614.9|35574.9|0
1744769400000|2025-04-16 02:10:00|35615|35575|35605.6|35565.6|35618.2|35578.2|35605.5|35565.5|0
1744769700000|2025-04-16 02:15:00|35608.7|35568.7|35608.1|35568.1|35614.4|35574.4|35586.5|35546.5|0
1744770000000|2025-04-16 02:20:00|35608.2|35568.2|35620.7|35580.7|35623.9|35583.9|35602|35562|0
1744770300000|2025-04-16 02:25:00|35623.8|35583.8|35636.5|35596.5|35649.3|35609.3|35623.8|35583.8|0
1744770600000|2025-04-16 02:30:00|35630.3|35590.3|35623.9|35583.9|35630.3|35590.3|35602|35562|0
1744770900000|2025-04-16 02:35:00|35624|35584|35611.1|35571.1|35630.3|35590.3|35611.1|35571.1|0
1744771200000|2025-04-16 02:40:00|35608|35568|35617.5|35577.5|35617.7|35577.7|35605|35565|0
1744771500000|2025-04-16 02:45:00|35617.4|35577.4|35623.8|35583.8|35624|35584|35608|35568|0
1744771800000|2025-04-16 02:50:00|35617.6|35577.6|35612.4|35572.4|35625.1|35585.1|35609.2|35569.2|0
1744772100000|2025-04-16 02:55:00|35612.5|35572.5|35613.1|35573.1|35619.3|35579.3|35603.6|35563.6|0
1744772400000|2025-04-16 03:00:00|35613.2|35573.2|35625.6|35585.6|35631.9|35591.9|35613|35573|0
1744772700000|2025-04-16 03:05:00|35625.7|35585.7|35625.8|35585.8|35625.9|35585.9|35619.5|35579.5|0
1744773000000|2025-04-16 03:10:00|35625.9|35585.9|35644.8|35604.8|35644.9|35604.9|35625.9|35585.9|0
1744773300000|2025-04-16 03:15:00|35641.7|35601.7|35638.6|35598.6|35644.9|35604.9|35632.3|35592.3|0
1744773600000|2025-04-16 03:20:00|35638.7|35598.7|35638.7|35598.7|35638.8|35598.8|35632.3|35592.3|0
1744773900000|2025-04-16 03:25:00|35638.6|35598.6|35603.4|35563.4|35638.7|35598.7|35600.3|35560.3|0
1744774200000|2025-04-16 03:30:00|35603.5|35563.5|35609.8|35569.8|35619.3|35579.3|35597.4|35557.4|0
1744774500000|2025-04-16 03:35:00|35609.9|35569.9|35619.4|35579.4|35619.4|35579.4|35609.8|35569.8|0
1744774800000|2025-04-16 03:40:00|35619.3|35579.3|35612.7|35572.7|35619.4|35579.4|35606.4|35566.4|0
1744775100000|2025-04-16 03:45:00|35612.8|35572.8|35597|35557|35612.8|35572.8|35590.8|35550.8|0
1744775400000|2025-04-16 03:50:00|35597.1|35557.1|35603.4|35563.4|35606.6|35566.6|35594|35554|0
1744775700000|2025-04-16 03:55:00|35603.5|35563.5|35597|35557|35603.5|35563.5|35593.9|35553.9|0
1744776000000|2025-04-16 04:00:00|35600.1|35560.1|35596.9|35556.9|35606.4|35566.4|35587.4|35547.4|0
1744776300000|2025-04-16 04:05:00|35593.7|35553.7|35593.7|35553.7|35609.4|35569.4|35593.6|35553.6|0
1744776600000|2025-04-16 04:10:00|35593.6|35553.6|35587.4|35547.4|35593.7|35553.7|35581.2|35541.2|0
1744776900000|2025-04-16 04:15:00|35587.5|35547.5|35584.3|35544.3|35593.8|35553.8|35581|35541|0
1744777200000|2025-04-16 04:20:00|35587.4|35547.4|35606.2|35566.2|35606.2|35566.2|35574.8|35534.8|0
1744777500000|2025-04-16 04:25:00|35603.1|35563.1|35600|35560|35606.2|35566.2|35593.5|35553.5|0
1744777800000|2025-04-16 04:30:00|35600.1|35560.1|35606.4|35566.4|35609.5|35569.5|35600|35560|0
1744778100000|2025-04-16 04:35:00|35606.3|35566.3|35606.3|35566.3|35606.4|35566.4|35606.3|35566.3|0
1744778400000|2025-04-16 04:40:00|35606.4|35566.4|35594|35554|35612.6|35572.6|35593.8|35553.8|0
1744778700000|2025-04-16 04:45:00|35593.9|35553.9|35587.3|35547.3|35600.2|35560.2|35587.3|35547.3|0
1744779000000|2025-04-16 04:50:00|35587.4|35547.4|35574.4|35534.4|35587.4|35547.4|35562|35522|0
1744779300000|2025-04-16 04:55:00|35574.5|35534.5|35587.1|35547.1|35587.1|35547.1|35568.2|35528.2|0
1744779600000|2025-04-16 05:00:00|35593.4|35553.4|35527.4|35487.4|35605.8|35565.8|35490|35450|0
1744779900000|2025-04-16 05:05:00|35530.5|35490.5|35536.3|35496.3|35543.2|35503.2|35508.5|35468.5|0
1744780200000|2025-04-16 05:10:00|35536.4|35496.4|35511.5|35471.5|35549.3|35509.3|35511.4|35471.4|0
1744780500000|2025-04-16 05:15:00|35511.4|35471.4|35478.8|35438.8|35524|35484|35463.2|35423.2|0
1744780800000|2025-04-16 05:20:00|35478.9|35438.9|35440.2|35400.2|35479.1|35439.1|35436.8|35396.8|0
1744781100000|2025-04-16 05:25:00|35440.1|35400.1|35412.3|35372.3|35452.8|35412.8|35412.2|35372.2|0
1744781400000|2025-04-16 05:30:00|35412.2|35372.2|35456|35416|35462.2|35422.2|35368|35328|0
1744781700000|2025-04-16 05:35:00|35455.9|35415.9|35456.8|35416.8|35475|35435|35437.2|35397.2|0
1744782000000|2025-04-16 05:40:00|35453.7|35413.7|35470.5|35430.5|35470.6|35430.6|35437.4|35397.4|0
1744782300000|2025-04-16 05:45:00|35470.4|35430.4|35413.6|35373.6|35470.4|35430.4|35407.3|35367.3|0
1744782600000|2025-04-16 05:50:00|35407.4|35367.4|35445.2|35405.2|35463.6|35423.6|35407.3|35367.3|0
1744782900000|2025-04-16 05:55:00|35445.1|35405.1|35438|35398|35482.8|35442.8|35413.8|35373.8|0
1744783200000|2025-04-16 06:00:00|35425.3|35410.3|35387.8|35372.8|35430.3|35415.3|35367.8|35352.8|68
1744783500000|2025-04-16 06:05:00|35385.3|35370.3|35400.3|35385.3|35407.8|35392.8|35365.3|35350.3|25
1744783800000|2025-04-16 06:10:00|35402.8|35387.8|35465.3|35450.3|35465.3|35450.3|35402.8|35387.8|36
1744784100000|2025-04-16 06:15:00|35467.8|35452.8|35477.8|35462.8|35505.3|35490.3|35462.8|35447.8|25
1744784400000|2025-04-16 06:20:00|35475.3|35460.3|35465.3|35450.3|35490.3|35475.3|35452.8|35437.8|12
1744784700000|2025-04-16 06:25:00|35467.8|35452.8|35455.3|35440.3|35500.3|35485.3|35452.8|35437.8|18
1744785000000|2025-04-16 06:30:00|35452.8|35437.8|35470.3|35455.3|35495.3|35480.3|35447.8|35432.8|29
1744785300000|2025-04-16 06:35:00|35467.8|35452.8|35482.8|35467.8|35497.8|35482.8|35462.8|35447.8|24
1744785600000|2025-04-16 06:40:00|35480.3|35465.3|35485.3|35470.3|35507.8|35492.8|35480.3|35465.3|18
1744785900000|2025-04-16 06:45:00|35482.8|35467.8|35472.8|35457.8|35485.3|35470.3|35467.8|35452.8|4
1744786200000|2025-04-16 06:50:00|35470.3|35455.3|35470.3|35455.3|35485.3|35470.3|35467.8|35452.8|17
1744786500000|2025-04-16 06:55:00|35472.8|35457.8|35477.8|35462.8|35485.3|35470.3|35467.8|35452.8|28
1744786800000|2025-04-16 07:00:00|35485.3|35470.3|35515.3|35500.3|35612.8|35597.8|35485.3|35470.3|347
1744787100000|2025-04-16 07:05:00|35517.8|35502.8|35505.3|35490.3|35572.8|35557.8|35487.8|35472.8|152
1744787400000|2025-04-16 07:10:00|35502.8|35487.8|35500.3|35485.3|35577.8|35562.8|35492.8|35477.8|123
1744787700000|2025-04-16 07:15:00|35502.8|35487.8|35485.3|35470.3|35505.3|35490.3|35455.3|35440.3|151
1744788000000|2025-04-16 07:20:00|35480.3|35465.3|35470.3|35455.3|35530.3|35515.3|35460.3|35445.3|119
1744788300000|2025-04-16 07:25:00|35467.8|35452.8|35430.3|35415.3|35470.3|35455.3|35415.3|35400.3|152
1744788600000|2025-04-16 07:30:00|35432.8|35417.8|35402.8|35387.8|35485.3|35470.3|35402.8|35387.8|146
1744788900000|2025-04-16 07:35:00|35405.3|35390.3|35480.3|35465.3|35487.8|35472.8|35395.3|35380.3|114
1744789200000|2025-04-16 07:40:00|35482.8|35467.8|35452.8|35437.8|35485.3|35470.3|35427.8|35412.8|124
1744789500000|2025-04-16 07:45:00|35457.8|35442.8|35427.8|35412.8|35470.3|35455.3|35415.3|35400.3|90
1744789800000|2025-04-16 07:50:00|35425.3|35410.3|35365.3|35350.3|35425.3|35410.3|35357.8|35342.8|101
1744790100000|2025-04-16 07:55:00|35362.8|35347.8|35365.3|35350.3|35380.3|35365.3|35342.8|35327.8|88
1744790400000|2025-04-16 08:00:00|35362.8|35347.8|35325.3|35310.3|35400.3|35385.3|35325.3|35310.3|143
1744790700000|2025-04-16 08:05:00|35322.8|35307.8|35320.3|35305.3|35357.8|35342.8|35307.8|35292.8|141
1744791000000|2025-04-16 08:10:00|35317.8|35302.8|35307.8|35292.8|35342.8|35327.8|35290.3|35275.3|98
1744791300000|2025-04-16 08:15:00|35310.3|35295.3|35330.3|35315.3|35330.3|35315.3|35290.3|35275.3|128
1744791600000|2025-04-16 08:20:00|35327.8|35312.8|35342.8|35327.8|35367.8|35352.8|35307.8|35292.8|97
1744791900000|2025-04-16 08:25:00|35345.3|35330.3|35555.3|35540.3|35690.3|35675.3|35345.3|35330.3|953
1744792200000|2025-04-16 08:30:00|35562.8|35547.8|35520.3|35505.3|35620.3|35605.3|35502.8|35487.8|287
1744792500000|2025-04-16 08:35:00|35517.8|35502.8|35542.8|35527.8|35545.3|35530.3|35485.3|35470.3|153
1744792800000|2025-04-16 08:40:00|35540.3|35525.3|35652.8|35637.8|35702.8|35687.8|35530.3|35515.3|228
1744793100000|2025-04-16 08:45:00|35650.3|35635.3|35612.8|35597.8|35650.3|35635.3|35580.3|35565.3|114
1744793400000|2025-04-16 08:50:00|35615.3|35600.3|35522.8|35507.8|35630.3|35615.3|35495.3|35480.3|168
1744793700000|2025-04-16 08:55:00|35525.3|35510.3|35500.3|35485.3|35540.3|35525.3|35492.8|35477.8|59
1744794000000|2025-04-16 09:00:00|35505.3|35490.3|35495.3|35480.3|35535.3|35520.3|35477.8|35462.8|75
1744794300000|2025-04-16 09:05:00|35492.8|35477.8|35502.8|35487.8|35510.3|35495.3|35462.8|35447.8|53
1744794600000|2025-04-16 09:10:00|35505.3|35490.3|35540.3|35525.3|35552.8|35537.8|35480.3|35465.3|519
1744794900000|2025-04-16 09:15:00|35537.8|35522.8|35550.3|35535.3|35575.3|35560.3|35507.8|35492.8|73
1744795200000|2025-04-16 09:20:00|35552.8|35537.8|35565.3|35550.3|35567.8|35552.8|35540.3|35525.3|288
1744795500000|2025-04-16 09:25:00|35562.8|35547.8|35542.8|35527.8|35615.3|35600.3|35540.3|35525.3|109
1744795800000|2025-04-16 09:30:00|35540.3|35525.3|35502.8|35487.8|35547.8|35532.8|35485.3|35470.3|81
1744796100000|2025-04-16 09:35:00|35497.8|35482.8|35525.3|35510.3|35542.8|35527.8|35497.8|35482.8|94
1744796400000|2025-04-16 09:40:00|35522.8|35507.8|35532.8|35517.8|35547.8|35532.8|35517.8|35502.8|67
1744796700000|2025-04-16 09:45:00|35535.3|35520.3|35562.8|35547.8|35562.8|35547.8|35525.3|35510.3|42
1744797000000|2025-04-16 09:50:00|35565.3|35550.3|35565.3|35550.3|35572.8|35557.8|35542.8|35527.8|150
1744797300000|2025-04-16 09:55:00|35562.8|35547.8|35525.3|35510.3|35582.8|35567.8|35522.8|35507.8|37
1744797600000|2025-04-16 10:00:00|35522.8|35507.8|35560.3|35545.3|35567.8|35552.8|35505.3|35490.3|66
1744797900000|2025-04-16 10:05:00|35562.8|35547.8|35557.8|35542.8|35577.8|35562.8|35552.8|35537.8|59
1744798200000|2025-04-16 10:10:00|35555.3|35540.3|35550.3|35535.3|35565.3|35550.3|35545.3|35530.3|49
1744798500000|2025-04-16 10:15:00|35547.8|35532.8|35600.3|35585.3|35617.8|35602.8|35530.3|35515.3|267
1744798800000|2025-04-16 10:20:00|35597.8|35582.8|35565.3|35550.3|35605.3|35590.3|35560.3|35545.3|65
1744799100000|2025-04-16 10:25:00|35562.8|35547.8|35570.3|35555.3|35582.8|35567.8|35557.8|35542.8|23
1744799400000|2025-04-16 10:30:00|35572.8|35557.8|35565.3|35550.3|35582.8|35567.8|35557.8|35542.8|81
1744799700000|2025-04-16 10:35:00|35570.3|35555.3|35540.3|35525.3|35570.3|35555.3|35527.8|35512.8|41
1744800000000|2025-04-16 10:40:00|35542.8|35527.8|35540.3|35525.3|35555.3|35540.3|35527.8|35512.8|32
1744800300000|2025-04-16 10:45:00|35542.8|35527.8|35572.8|35557.8|35587.8|35572.8|35537.8|35522.8|46
1744800600000|2025-04-16 10:50:00|35575.3|35560.3|35592.8|35577.8|35597.8|35582.8|35570.3|35555.3|40
1744800900000|2025-04-16 10:55:00|35590.3|35575.3|35572.8|35557.8|35595.3|35580.3|35557.8|35542.8|21
1744801200000|2025-04-16 11:00:00|35570.3|35555.3|35555.3|35540.3|35585.3|35570.3|35550.3|35535.3|41
1744801500000|2025-04-16 11:05:00|35557.8|35542.8|35577.8|35562.8|35592.8|35577.8|35550.3|35535.3|31
1744801800000|2025-04-16 11:10:00|35575.3|35560.3|35550.3|35535.3|35577.8|35562.8|35535.3|35520.3|50
1744802100000|2025-04-16 11:15:00|35552.8|35537.8|35557.8|35542.8|35562.8|35547.8|35537.8|35522.8|32
1744802400000|2025-04-16 11:20:00|35555.3|35540.3|35542.8|35527.8|35562.8|35547.8|35535.3|35520.3|40
1744802700000|2025-04-16 11:25:00|35545.3|35530.3|35565.3|35550.3|35575.3|35560.3|35537.8|35522.8|27
1744803000000|2025-04-16 11:30:00|35562.8|35547.8|35575.3|35560.3|35575.3|35560.3|35557.8|35542.8|28
1744803300000|2025-04-16 11:35:00|35577.8|35562.8|35565.3|35550.3|35577.8|35562.8|35552.8|35537.8|110
1744803600000|2025-04-16 11:40:00|35567.8|35552.8|35582.8|35567.8|35592.8|35577.8|35562.8|35547.8|30
1744803900000|2025-04-16 11:45:00|35585.3|35570.3|35597.8|35582.8|35597.8|35582.8|35575.3|35560.3|34
1744804200000|2025-04-16 11:50:00|35595.3|35580.3|35595.3|35580.3|35600.3|35585.3|35582.8|35567.8|31
1744804500000|2025-04-16 11:55:00|35597.8|35582.8|35615.3|35600.3|35617.8|35602.8|35595.3|35580.3|47
1744804800000|2025-04-16 12:00:00|35617.8|35602.8|35625.3|35610.3|35645.3|35630.3|35615.3|35600.3|100
1744805100000|2025-04-16 12:05:00|35627.8|35612.8|35660.3|35645.3|35662.8|35647.8|35620.3|35605.3|80
1744805400000|2025-04-16 12:10:00|35657.8|35642.8|35637.8|35622.8|35667.8|35652.8|35635.3|35620.3|99
1744805700000|2025-04-16 12:15:00|35635.3|35620.3|35615.3|35600.3|35642.8|35627.8|35607.8|35592.8|60
1744806000000|2025-04-16 12:20:00|35612.8|35597.8|35620.3|35605.3|35630.3|35615.3|35605.3|35590.3|92
1744806300000|2025-04-16 12:25:00|35622.8|35607.8|35627.8|35612.8|35637.8|35622.8|35615.3|35600.3|40
1744806600000|2025-04-16 12:30:00|35625.3|35610.3|35615.3|35600.3|35640.3|35625.3|35612.8|35597.8|100
1744806900000|2025-04-16 12:35:00|35612.8|35597.8|35592.8|35577.8|35630.3|35615.3|35587.8|35572.8|44
1744807200000|2025-04-16 12:40:00|35595.3|35580.3|35555.3|35540.3|35597.8|35582.8|35552.8|35537.8|68
1744807500000|2025-04-16 12:45:00|35552.8|35537.8|35557.8|35542.8|35567.8|35552.8|35542.8|35527.8|73
1744807800000|2025-04-16 12:50:00|35555.3|35540.3|35595.3|35580.3|35595.3|35580.3|35542.8|35527.8|64
1744808100000|2025-04-16 12:55:00|35592.8|35577.8|35582.8|35567.8|35607.8|35592.8|35577.8|35562.8|59
1744808400000|2025-04-16 13:00:00|35580.3|35565.3|35545.3|35530.3|35580.3|35565.3|35510.3|35495.3|144
1744808700000|2025-04-16 13:05:00|35542.8|35527.8|35540.3|35525.3|35552.8|35537.8|35522.8|35507.8|89
1744809000000|2025-04-16 13:10:00|35537.8|35522.8|35527.8|35512.8|35560.3|35545.3|35527.8|35512.8|56
1744809300000|2025-04-16 13:15:00|35530.3|35515.3|35517.8|35502.8|35532.8|35517.8|35510.3|35495.3|70
1744809600000|2025-04-16 13:20:00|35515.3|35500.3|35537.8|35522.8|35537.8|35522.8|35512.8|35497.8|63
1744809900000|2025-04-16 13:25:00|35535.3|35520.3|35552.8|35537.8|35552.8|35537.8|35532.8|35517.8|45
1744810200000|2025-04-16 13:30:00|35557.8|35542.8|35597.8|35582.8|35602.8|35587.8|35542.8|35527.8|164
1744810500000|2025-04-16 13:35:00|35595.3|35580.3|35635.3|35620.3|35647.8|35632.8|35572.8|35557.8|151
1744810800000|2025-04-16 13:40:00|35632.8|35617.8|35640.3|35625.3|35657.8|35642.8|35615.3|35600.3|154
1744811100000|2025-04-16 13:45:00|35642.8|35627.8|35642.8|35627.8|35665.3|35650.3|35610.3|35595.3|122
1744811400000|2025-04-16 13:50:00|35640.3|35625.3|35605.3|35590.3|35667.8|35652.8|35590.3|35575.3|289
1744811700000|2025-04-16 13:55:00|35602.8|35587.8|35590.3|35575.3|35632.8|35617.8|35587.8|35572.8|149
1744812000000|2025-04-16 14:00:00|35587.8|35572.8|35620.3|35605.3|35630.3|35615.3|35577.8|35562.8|128
1744812300000|2025-04-16 14:05:00|35625.3|35610.3|35685.3|35670.3|35702.8|35687.8|35622.8|35607.8|158
1744812600000|2025-04-16 14:10:00|35687.8|35672.8|35645.3|35630.3|35692.8|35677.8|35637.8|35622.8|110
1744812900000|2025-04-16 14:15:00|35647.8|35632.8|35677.8|35662.8|35677.8|35662.8|35627.8|35612.8|99
1744813200000|2025-04-16 14:20:00|35680.3|35665.3|35702.8|35687.8|35722.8|35707.8|35675.3|35660.3|330
1744813500000|2025-04-16 14:25:00|35705.3|35690.3|35692.8|35677.8|35737.8|35722.8|35677.8|35662.8|111
1744813800000|2025-04-16 14:30:00|35695.3|35680.3|35710.3|35695.3|35717.8|35702.8|35682.8|35667.8|86
1744814100000|2025-04-16 14:35:00|35707.8|35692.8|35715.3|35700.3|35717.8|35702.8|35687.8|35672.8|601
1744814400000|2025-04-16 14:40:00|35717.8|35702.8|35792.8|35777.8|35800.3|35785.3|35710.3|35695.3|362
1744814700000|2025-04-16 14:45:00|35787.8|35772.8|35780.3|35765.3|35802.8|35787.8|35772.8|35757.8|1117
1744815000000|2025-04-16 14:50:00|35777.8|35762.8|35785.3|35770.3|35812.8|35797.8|35772.8|35757.8|128
1744815300000|2025-04-16 14:55:00|35782.8|35767.8|35805.3|35790.3|35815.3|35800.3|35767.8|35752.8|120
1744815600000|2025-04-16 15:00:00|35810.3|35795.3|35842.8|35827.8|35855.3|35840.3|35797.8|35782.8|185
1744815900000|2025-04-16 15:05:00|35845.3|35830.3|35897.8|35882.8|35905.3|35890.3|35835.3|35820.3|160
1744816200000|2025-04-16 15:10:00|35900.3|35885.3|35905.3|35890.3|35907.8|35892.8|35882.8|35867.8|147
1744816500000|2025-04-16 15:15:00|35907.8|35892.8|35915.3|35900.3|35927.8|35912.8|35877.8|35862.8|175
1744816800000|2025-04-16 15:20:00|35917.8|35902.8|35965.3|35950.3|35972.8|35957.8|35907.8|35892.8|247
1744817100000|2025-04-16 15:25:00|35972.8|35957.8|36002.8|35987.8|36007.8|35992.8|35972.8|35957.8|373
1744817400000|2025-04-16 15:30:00|36005.3|35990.3|36027.8|36012.8|36062.8|36047.8|35980.3|35965.3|613
1744817700000|2025-04-16 15:35:00|36025.3|36010.3|35957.8|35942.8|36027.8|36012.8|35952.8|35937.8|323
1744818000000|2025-04-16 15:40:00|35955.3|35940.3|35952.8|35937.8|35965.3|35950.3|35937.8|35922.8|316
1744818300000|2025-04-16 15:45:00|35950.3|35935.3|35932.8|35917.8|35962.8|35947.8|35922.8|35907.8|56
1744818600000|2025-04-16 15:50:00|35935.3|35915.3|35925.3|35900.3|35940.3|35915.3|35915.3|35890.3|55
1744818900000|2025-04-16 15:55:00|35920.3|35895.3|35900.3|35875.3|35935.3|35915.3|35885.3|35860.3|42
1744819200000|2025-04-16 16:00:00|35895.3|35870.3|35895.3|35870.3|35900.3|35880.3|35860.3|35840.3|43
1744819500000|2025-04-16 16:05:00|35894.3|35866.3|35875.3|35850.3|35895.3|35870.3|35840.3|35820.3|43
1744819800000|2025-04-16 16:10:00|35870.3|35845.3|35895.3|35875.3|35910.3|35885.3|35870.3|35845.3|44
1744820100000|2025-04-16 16:15:00|35900.3|35880.3|35900.3|35875.3|35910.3|35890.3|35880.3|35856.3|20
1744820400000|2025-04-16 16:20:00|35899.3|35871.3|35880.3|35855.3|35899.3|35871.3|35855.3|35835.3|32
1744820700000|2025-04-16 16:25:00|35885.3|35860.3|35880.3|35855.3|35890.3|35865.3|35865.3|35840.3|15
1744821000000|2025-04-16 16:30:00|35884.3|35856.3|35910.3|35885.3|35915.3|35890.3|35875.3|35850.3|10
1744821300000|2025-04-16 16:35:00|35909.3|35881.3|35855.3|35830.3|35910.3|35885.3|35854.3|35826.3|24
1744821600000|2025-04-16 16:40:00|35854.3|35826.3|35895.3|35875.3|35895.3|35875.3|35840.3|35820.3|23
1744821900000|2025-04-16 16:45:00|35900.3|35880.3|35879.3|35851.3|35905.3|35880.3|35860.3|35835.3|15
1744822200000|2025-04-16 16:50:00|35875.3|35850.3|35875.3|35850.3|35875.3|35855.3|35860.3|35835.3|1
1744822500000|2025-04-16 16:55:00|35874.3|35855.3|35874.3|35846.3|35889.3|35861.3|35870.3|35845.3|4
1744822800000|2025-04-16 17:00:00|35870.3|35845.3|35870.3|35845.3|35880.3|35855.3|35859.3|35831.3|5
1744823100000|2025-04-16 17:05:00|35866.8|35838.8|35864.3|35836.3|35885.3|35860.3|35859.3|35831.3|15
1744823400000|2025-04-16 17:10:00|35866.8|35838.8|35879.3|35851.3|35880.3|35860.3|35850.3|35826.3|5
1744823700000|2025-04-16 17:15:00|35880.3|35855.3|35915.3|35890.3|35925.3|35900.3|35875.3|35855.3|14
1744824000000|2025-04-16 17:20:00|35921.8|35893.8|35889.3|35861.3|35925.3|35900.3|35884.3|35856.3|11
1744824300000|2025-04-16 17:25:00|35890.3|35865.3|35934.3|35906.3|35940.3|35920.3|35885.3|35860.3|40
1744824600000|2025-04-16 17:30:00|35935.3|35910.3|35816.8|35788.8|35939.3|35911.3|35810.3|35785.3|45
1744824900000|2025-04-16 17:35:00|35819.3|35791.3|35806.8|35778.8|35854.3|35826.3|35796.8|35768.8|15
1744825200000|2025-04-16 17:40:00|35804.3|35776.3|35769.3|35741.3|35804.3|35776.3|35740.3|35720.3|25
1744825500000|2025-04-16 17:45:00|35766.8|35738.8|35716.8|35688.8|35769.3|35741.3|35701.8|35673.8|17
1744825800000|2025-04-16 17:50:00|35714.3|35686.3|35701.8|35673.8|35735.3|35710.3|35679.3|35651.3|39
1744826100000|2025-04-16 17:55:00|35699.3|35671.3|35615.3|35590.3|35716.8|35688.8|35615.3|35590.3|50
1744826400000|2025-04-16 18:00:00|35624.3|35596.3|35659.3|35631.3|35679.3|35651.3|35624.3|35596.3|27
1744826700000|2025-04-16 18:05:00|35661.8|35633.8|35670.3|35645.3|35675.3|35650.3|35630.3|35605.3|39
1744827000000|2025-04-16 18:10:00|35680.3|35650.3|35690.3|35665.3|35695.3|35670.3|35645.3|35620.3|52
1744827300000|2025-04-16 18:15:00|35694.3|35666.3|35640.3|35620.3|35699.3|35671.3|35625.3|35600.3|12
1744827600000|2025-04-16 18:20:00|35645.3|35625.3|35685.3|35660.3|35700.3|35680.3|35620.3|35595.3|47
1744827900000|2025-04-16 18:25:00|35680.3|35655.3|35675.3|35660.3|35700.3|35680.3|35670.3|35645.3|23
1744828200000|2025-04-16 18:30:00|35672.8|35657.8|35640.3|35625.3|35685.3|35670.3|35640.3|35625.3|33
1744828500000|2025-04-16 18:35:00|35637.8|35622.8|35585.3|35570.3|35640.3|35625.3|35582.8|35567.8|43
1744828800000|2025-04-16 18:40:00|35582.8|35567.8|35570.3|35555.3|35597.8|35582.8|35552.8|35537.8|33
1744829100000|2025-04-16 18:45:00|35572.8|35557.8|35557.8|35542.8|35590.3|35575.3|35545.3|35530.3|25
1744829400000|2025-04-16 18:50:00|35555.3|35540.3|35527.8|35512.8|35560.3|35545.3|35527.8|35512.8|41
1744829700000|2025-04-16 18:55:00|35525.3|35510.3|35522.8|35507.8|35552.8|35537.8|35517.8|35502.8|59
1744830000000|2025-04-16 19:00:00|35525.3|35510.3|35490.3|35475.3|35537.8|35522.8|35472.8|35457.8|35
1744830300000|2025-04-16 19:05:00|35487.8|35472.8|35485.3|35470.3|35515.3|35500.3|35475.3|35460.3|18
1744830600000|2025-04-16 19:10:00|35487.8|35472.8|35495.3|35480.3|35520.3|35505.3|35457.8|35442.8|24
1744830900000|2025-04-16 19:15:00|35492.8|35477.8|35465.3|35450.3|35515.3|35500.3|35465.3|35450.3|11
1744831200000|2025-04-16 19:20:00|35462.8|35447.8|35440.3|35425.3|35470.3|35455.3|35437.8|35422.8|45
1744831500000|2025-04-16 19:25:00|35437.8|35422.8|35425.3|35410.3|35450.3|35435.3|35420.3|35405.3|20
1744831800000|2025-04-16 19:30:00|35430.3|35415.3|35470.3|35455.3|35492.8|35477.8|35430.3|35415.3|64
1744832100000|2025-04-16 19:35:00|35467.8|35452.8|35490.3|35475.3|35497.8|35482.8|35462.8|35447.8|35
1744832400000|2025-04-16 19:40:00|35492.8|35477.8|35517.8|35502.8|35535.3|35520.3|35492.8|35477.8|31
1744832700000|2025-04-16 19:45:00|35515.3|35500.3|35552.8|35537.8|35552.8|35537.8|35512.8|35497.8|61
1744833000000|2025-04-16 19:50:00|35557.8|35542.8|35630.3|35615.3|35650.3|35635.3|35557.8|35542.8|62
1744833300000|2025-04-16 19:55:00|35625.3|35610.3|35612.8|35597.8|35642.8|35627.8|35590.3|35575.3|43
1744833600000|2025-04-16 20:00:00|35638.3|35598.3|35662.9|35622.9|35668.7|35628.7|35605|35565|0
1744833900000|2025-04-16 20:05:00|35664.2|35624.2|35612.9|35572.9|35670|35630|35603.7|35563.7|0
1744834200000|2025-04-16 20:10:00|35615.4|35575.4|35674|35634|35677.9|35637.9|35614.1|35574.1|0
1744834500000|2025-04-16 20:15:00|35675.3|35635.3|35668.1|35628.1|35679.2|35639.2|35661|35621|0
1744834800000|2025-04-16 20:20:00|35666.8|35626.8|35642.1|35602.1|35666.8|35626.8|35633.7|35593.7|0
1744835100000|2025-04-16 20:25:00|35640.8|35600.8|35656.4|35616.4|35664.9|35624.9|35640.8|35600.8|0
1744835400000|2025-04-16 20:30:00|35656.5|35616.5|35663.6|35623.6|35668.1|35628.1|35649.3|35609.3|0
1744835700000|2025-04-16 20:35:00|35663.5|35623.5|35668.1|35628.1|35674|35634|35661|35621|0
1744836000000|2025-04-16 20:40:00|35666.8|35626.8|35633|35593|35668.1|35628.1|35629.1|35589.1|0
1744836300000|2025-04-16 20:45:00|35631.7|35591.7|35626.5|35586.5|35644.7|35604.7|35626.5|35586.5|0
1744836600000|2025-04-16 20:50:00|35625.8|35585.8|35604.4|35564.4|35626.5|35586.5|35565.4|35525.4|0
1744836900000|2025-04-16 20:55:00|35604.5|35564.5|35594.6|35554.6|35610.2|35570.2|35591.4|35551.4|0
1744837200000|2025-04-16 21:00:00|35594.8|35554.8|35595.9|35555.9|35611.6|35571.6|35589.4|35549.4|0
1744837500000|2025-04-16 21:05:00|35596|35556|35601.8|35561.8|35601.8|35561.8|35594|35554|0
1744837800000|2025-04-16 21:10:00|35601.1|35561.1|35608.3|35568.3|35608.3|35568.3|35601.1|35561.1|0
1744838100000|2025-04-16 21:15:00|35609|35569|35614.1|35574.1|35614.1|35574.1|35604.4|35564.4|0
1744838400000|2025-04-16 21:20:00|35615.4|35575.4|35614.7|35574.7|35615.4|35575.4|35612.8|35572.8|0
1744838700000|2025-04-16 21:25:00|35614.8|35574.8|35627.8|35587.8|35627.8|35587.8|35614.8|35574.8|0
1744839000000|2025-04-16 21:30:00|35627.7|35587.7|35636.2|35596.2|35636.2|35596.2|35625.8|35585.8|0
1744839300000|2025-04-16 21:35:00|35636.3|35596.3|35631.7|35591.7|35640.8|35600.8|35631.7|35591.7|0
1744839600000|2025-04-16 21:40:00|35631.6|35591.6|35632.3|35592.3|35636.2|35596.2|35631|35591|0
1744839900000|2025-04-16 21:45:00|35631|35591|35638.8|35598.8|35640.1|35600.1|35627.8|35587.8|0
1744840200000|2025-04-16 21:50:00|35638.9|35598.9|35644.7|35604.7|35656.4|35616.4|35637.5|35597.5|0
1744840500000|2025-04-16 21:55:00|35644.6|35604.6|35638.2|35598.2|35644.6|35604.6|35630.4|35590.4|0
1744840800000|2025-04-16 22:00:00|35638.9|35598.9|35664.2|35624.2|35666.8|35626.8|35625.2|35585.2|0
1744841100000|2025-04-16 22:05:00|35663.5|35623.5|35647.3|35607.3|35664.2|35624.2|35637.5|35597.5|0
1744841400000|2025-04-16 22:10:00|35647.2|35607.2|35627.1|35587.1|35664.2|35624.2|35626.4|35586.4|0
1744841700000|2025-04-16 22:15:00|35627.8|35587.8|35616.7|35576.7|35632.3|35592.3|35606.3|35566.3|0
1744842000000|2025-04-16 22:20:00|35616.1|35576.1|35636.2|35596.2|35642.7|35602.7|35605.6|35565.6|0
1744842300000|2025-04-16 22:25:00|35635.6|35595.6|35641.4|35601.4|35646.6|35606.6|35633.6|35593.6|0
1744842600000|2025-04-16 22:30:00|35642.1|35602.1|35629.7|35589.7|35652.5|35612.5|35629.1|35589.1|0
1744842900000|2025-04-16 22:35:00|35628.4|35588.4|35647.3|35607.3|35647.9|35607.9|35625.8|35585.8|0
1744843200000|2025-04-16 22:40:00|35648.6|35608.6|35651.8|35611.8|35654.4|35614.4|35644.7|35604.7|0
1744843500000|2025-04-16 22:45:00|35651.2|35611.2|35648.6|35608.6|35659|35619|35638.8|35598.8|0
1744843800000|2025-04-16 22:50:00|35648.5|35608.5|35640.8|35600.8|35653.8|35613.8|35629.1|35589.1|0
1744844100000|2025-04-16 22:55:00|35641.4|35601.4|35644.7|35604.7|35658.3|35618.3|35640.8|35600.8|0
1744844400000|2025-04-16 23:00:00|35645.3|35605.3|35636.2|35596.2|35655.1|35615.1|35633.6|35593.6|0
1744844700000|2025-04-16 23:05:00|35636.9|35596.9|35600.4|35560.4|35636.9|35596.9|35592|35552|0
1744845000000|2025-04-16 23:10:00|35600.5|35560.5|35622.6|35582.6|35623.9|35583.9|35600.4|35560.4|0
1744845300000|2025-04-16 23:15:00|35622.5|35582.5|35648.6|35608.6|35660.9|35620.9|35619.9|35579.9|0
1744845600000|2025-04-16 23:20:00|35647.9|35607.9|35651.8|35611.8|35653.8|35613.8|35640.8|35600.8|0
1744845900000|2025-04-16 23:25:00|35651.2|35611.2|35653.8|35613.8|35655.7|35615.7|35647.3|35607.3|0
1744846200000|2025-04-16 23:30:00|35653.7|35613.7|35632.3|35592.3|35653.7|35613.7|35631|35591|0
1744846500000|2025-04-16 23:35:00|35631|35591|35581|35541|35634.9|35594.9|35576.4|35536.4|0
1744846800000|2025-04-16 23:40:00|35582.9|35542.9|35640.8|35600.8|35647.3|35607.3|35580.3|35540.3|0
1744847100000|2025-04-16 23:45:00|35641.4|35601.4|35643.4|35603.4|35655.7|35615.7|35641.4|35601.4|0
1744847400000|2025-04-16 23:50:00|35643.5|35603.5|35637.5|35597.5|35653.8|35613.8|35625.8|35585.8|0
1744847700000|2025-04-16 23:55:00|35637.6|35597.6|35646|35606|35654.4|35614.4|35621.9|35581.9|0
1744848000000|2025-04-17 00:00:00|35647.3|35607.3|35693.2|35653.2|35709.5|35669.5|35614.8|35574.8|0
1744848300000|2025-04-17 00:05:00|35691.9|35651.9|35693.9|35653.9|35703|35663|35647.7|35607.7|0
1744848600000|2025-04-17 00:10:00|35693.8|35653.8|35667.5|35627.5|35699.1|35659.1|35666.8|35626.8|0
1744848900000|2025-04-17 00:15:00|35668.1|35628.1|35675.4|35635.4|35720.7|35680.7|35665.5|35625.5|0
1744849200000|2025-04-17 00:20:00|35675.3|35635.3|35701.1|35661.1|35716.9|35676.9|35666|35626|0
1744849500000|2025-04-17 00:25:00|35701|35661|35694.7|35654.7|35723.3|35683.3|35694.6|35654.6|0
1744849800000|2025-04-17 00:30:00|35694.8|35654.8|35716.7|35676.7|35719.9|35679.9|35685|35645|0
1744850100000|2025-04-17 00:35:00|35719.8|35679.8|35704.4|35664.4|35720.3|35680.3|35704.2|35664.2|0
1744850400000|2025-04-17 00:40:00|35704.3|35664.3|35701.7|35661.7|35720.5|35680.5|35694.7|35654.7|0
1744850700000|2025-04-17 00:45:00|35701.6|35661.6|35701.7|35661.7|35714.7|35674.7|35698.5|35658.5|0
1744851000000|2025-04-17 00:50:00|35701.8|35661.8|35739.4|35699.4|35749.6|35709.6|35701.8|35661.8|0
1744851300000|2025-04-17 00:55:00|35742.5|35702.5|35759|35719|35762.4|35722.4|35739.4|35699.4|0
1744851600000|2025-04-17 01:00:00|35758.9|35718.9|35727|35687|35759|35719|35727|35687|0
1744851900000|2025-04-17 01:05:00|35727.2|35687.2|35742.8|35702.8|35749.4|35709.4|35727.2|35687.2|0
1744852200000|2025-04-17 01:10:00|35742.9|35702.9|35755.2|35715.2|35755.2|35715.2|35739.4|35699.4|0
1744852500000|2025-04-17 01:15:00|35752.1|35712.1|35764.8|35724.8|35768|35728|35752|35712|0
1744852800000|2025-04-17 01:20:00|35764.9|35724.9|35764.7|35724.7|35764.9|35724.9|35758.5|35718.5|0
1744853100000|2025-04-17 01:25:00|35761.5|35721.5|35758.4|35718.4|35768|35728|35758.4|35718.4|0
1744853400000|2025-04-17 01:30:00|35758.5|35718.5|35787.1|35747.1|35787.2|35747.2|35758.2|35718.2|0
1744853700000|2025-04-17 01:35:00|35790.2|35750.2|35790.1|35750.1|35797.1|35757.1|35777.9|35737.9|0
1744854000000|2025-04-17 01:40:00|35790|35750|35796.4|35756.4|35796.5|35756.5|35789.9|35749.9|0
1744854300000|2025-04-17 01:45:00|35796.3|35756.3|35795.9|35755.9|35808.9|35768.9|35792.6|35752.6|0
1744854600000|2025-04-17 01:50:00|35795.8|35755.8|35837.1|35797.1|35837.1|35797.1|35789.4|35749.4|0
1744854900000|2025-04-17 01:55:00|35834|35794|35827.6|35787.6|35843.5|35803.5|35824.3|35784.3|0
1744855200000|2025-04-17 02:00:00|35830.7|35790.7|35824.4|35784.4|35830.8|35790.8|35817.9|35777.9|0
1744855500000|2025-04-17 02:05:00|35824.5|35784.5|35837.2|35797.2|35837.2|35797.2|35824.4|35784.4|0
1744855800000|2025-04-17 02:10:00|35837.3|35797.3|35856|35816|35862.4|35822.4|35837.2|35797.2|0
1744856100000|2025-04-17 02:15:00|35859.7|35819.7|35882.1|35842.1|35892|35852|35859.6|35819.6|0
1744856400000|2025-04-17 02:20:00|35885.2|35845.2|35891.3|35851.3|35898|35858|35882|35842|0
1744856700000|2025-04-17 02:25:00|35891.2|35851.2|35897.6|35857.6|35897.6|35857.6|35885|35845|0
1744857000000|2025-04-17 02:30:00|35893.9|35853.9|35881|35841|35894|35854|35874.8|35834.8|0
1744857300000|2025-04-17 02:35:00|35881.1|35841.1|35861.4|35821.4|35887.3|35847.3|35861.3|35821.3|0
1744857600000|2025-04-17 02:40:00|35861.5|35821.5|35868.1|35828.1|35868.2|35828.2|35855.1|35815.1|0
1744857900000|2025-04-17 02:45:00|35868.2|35828.2|35887.7|35847.7|35894.2|35854.2|35868.2|35828.2|0
1744858200000|2025-04-17 02:50:00|35887.8|35847.8|35900.6|35860.6|35906.9|35866.9|35881.4|35841.4|0
1744858500000|2025-04-17 02:55:00|35906.9|35866.9|35906.9|35866.9|35913.3|35873.3|35903.8|35863.8|0
1744858800000|2025-04-17 03:00:00|35907|35867|35926.2|35886.2|35929.3|35889.3|35906.9|35866.9|0
1744859100000|2025-04-17 03:05:00|35926.3|35886.3|35919.9|35879.9|35932.6|35892.6|35919.9|35879.9|0
1744859400000|2025-04-17 03:10:00|35916.8|35876.8|35932.6|35892.6|35932.6|35892.6|35916.7|35876.7|0
1744859700000|2025-04-17 03:15:00|35932.7|35892.7|35951.8|35911.8|35958.2|35918.2|35932.7|35892.7|0
1744860000000|2025-04-17 03:20:00|35951.9|35911.9|35964.3|35924.3|35964.4|35924.4|35932.6|35892.6|0
1744860300000|2025-04-17 03:25:00|35958.1|35918.1|35964.1|35924.1|35970.6|35930.6|35957.8|35917.8|0
1744860600000|2025-04-17 03:30:00|35964.2|35924.2|35951.4|35911.4|35964.2|35924.2|35951.3|35911.3|0
1744860900000|2025-04-17 03:35:00|35951.2|35911.2|35948.1|35908.1|35957.6|35917.6|35935.5|35895.5|0
1744861200000|2025-04-17 03:40:00|35951.2|35911.2|35938.7|35898.7|35951.3|35911.3|35938.6|35898.6|0
1744861500000|2025-04-17 03:45:00|35935.6|35895.6|35957.9|35917.9|35957.9|35917.9|35932.4|35892.4|0
1744861800000|2025-04-17 03:50:00|35958.9|35918.9|35975.6|35935.6|35981.9|35941.9|35958.9|35918.9|0
1744862100000|2025-04-17 03:55:00|35975.5|35935.5|36000.7|35960.7|36007.4|35967.4|35969.2|35929.2|0
1744862400000|2025-04-17 04:00:00|36000.8|35960.8|35994.5|35954.5|36000.8|35960.8|35988.1|35948.1|0
1744862700000|2025-04-17 04:05:00|35994.6|35954.6|35985.1|35945.1|36001.1|35961.1|35981.9|35941.9|0
1744863000000|2025-04-17 04:10:00|35988.3|35948.3|35985.1|35945.1|35988.4|35948.4|35982|35942|0
1744863300000|2025-04-17 04:15:00|35985.2|35945.2|35969.4|35929.4|35988.3|35948.3|35969.3|35929.3|0
1744863600000|2025-04-17 04:20:00|35975.7|35935.7|35982|35942|35994.7|35954.7|35975.6|35935.6|0
1744863900000|2025-04-17 04:25:00|35982.1|35942.1|35982|35942|35988.5|35948.5|35975.8|35935.8|0
1744864200000|2025-04-17 04:30:00|35969.5|35929.5|35950.7|35910.7|35972.6|35932.6|35944.4|35904.4|0
1744864500000|2025-04-17 04:35:00|35957|35917|35947.7|35907.7|35957.1|35917.1|35944.3|35904.3|0
1744864800000|2025-04-17 04:40:00|35950.8|35910.8|35966.7|35926.7|35966.7|35926.7|35950.8|35910.8|0
1744865100000|2025-04-17 04:45:00|35963.5|35923.5|35954.1|35914.1|35963.5|35923.5|35950.7|35910.7|0
1744865400000|2025-04-17 04:50:00|35957.2|35917.2|35963.4|35923.4|35975.9|35935.9|35957.2|35917.2|0
1744865700000|2025-04-17 04:55:00|35963.3|35923.3|35975.8|35935.8|35982.1|35942.1|35956.9|35916.9|0
1744866000000|2025-04-17 05:00:00|35975.7|35935.7|35982.1|35942.1|35988.5|35948.5|35960|35920|0
1744866300000|2025-04-17 05:05:00|35982|35942|35975.8|35935.8|35982.1|35942.1|35969.4|35929.4|0
1744866600000|2025-04-17 05:10:00|35978.9|35938.9|35969.5|35929.5|35982.1|35942.1|35963.2|35923.2|0
1744866900000|2025-04-17 05:15:00|35969.4|35929.4|35963.2|35923.2|35972.6|35932.6|35960|35920|0
1744867200000|2025-04-17 05:20:00|35960.1|35920.1|35956.9|35916.9|35963.2|35923.2|35956.7|35916.7|0
1744867500000|2025-04-17 05:25:00|35953.7|35913.7|35962.9|35922.9|35962.9|35922.9|35944.1|35904.1|0
1744867800000|2025-04-17 05:30:00|35956.6|35916.6|35963.2|35923.2|36001.4|35961.4|35947.2|35907.2|0
1744868100000|2025-04-17 05:35:00|35963.1|35923.1|35983.1|35943.1|35989.6|35949.6|35963.1|35923.1|0
1744868400000|2025-04-17 05:40:00|35983|35943|35961.6|35921.6|35992.7|35952.7|35957.8|35917.8|0
1744868700000|2025-04-17 05:45:00|35958.5|35918.5|35955|35915|35964.8|35924.8|35945.4|35905.4|0
1744869000000|2025-04-17 05:50:00|35958.1|35918.1|35957.6|35917.6|35983.3|35943.3|35957.6|35917.6|0
1744869300000|2025-04-17 05:55:00|35957.5|35917.5|35959.8|35919.8|35969.9|35929.9|35931.2|35891.2|0
1744869600000|2025-04-17 06:00:00|35909.7|35894.7|35949.7|35934.7|35949.7|35934.7|35909.7|35894.7|43
1744869900000|2025-04-17 06:05:00|35947.2|35932.2|35999.7|35984.7|35999.7|35984.7|35937.2|35922.2|41
1744870200000|2025-04-17 06:10:00|35997.2|35982.2|36019.7|36004.7|36027.2|36012.2|35987.2|35972.2|42
1744870500000|2025-04-17 06:15:00|36022.2|36007.2|36077.2|36062.2|36077.2|36062.2|36022.2|36007.2|93
1744870800000|2025-04-17 06:20:00|36074.7|36059.7|36087.2|36072.2|36099.7|36084.7|36057.2|36042.2|24
1744871100000|2025-04-17 06:25:00|36084.7|36069.7|36077.2|36062.2|36092.2|36077.2|36062.2|36047.2|12
1744871400000|2025-04-17 06:30:00|36079.7|36064.7|36044.7|36029.7|36079.7|36064.7|36029.7|36014.7|22
1744871700000|2025-04-17 06:35:00|36047.2|36032.2|36037.2|36022.2|36054.7|36039.7|36022.2|36007.2|27
1744872000000|2025-04-17 06:40:00|36039.7|36024.7|36029.7|36014.7|36049.7|36034.7|36027.2|36012.2|21
1744872300000|2025-04-17 06:45:00|36032.2|36017.2|36007.2|35992.2|36032.2|36017.2|35989.7|35974.7|52
1744872600000|2025-04-17 06:50:00|36004.7|35989.7|35987.2|35972.2|36024.7|36009.7|35979.7|35964.7|116
1744872900000|2025-04-17 06:55:00|35989.7|35974.7|36032.2|36017.2|36054.7|36039.7|35984.7|35969.7|203
1744873200000|2025-04-17 07:00:00|36029.7|36014.7|35942.2|35927.2|36104.7|36089.7|35919.7|35904.7|812
1744873500000|2025-04-17 07:05:00|35957.2|35942.2|35852.2|35837.2|35957.2|35942.2|35839.7|35824.7|393
1744873800000|2025-04-17 07:10:00|35849.7|35834.7|35942.2|35927.2|35979.7|35964.7|35837.2|35822.2|315
1744874100000|2025-04-17 07:15:00|35939.7|35924.7|36039.7|36024.7|36087.2|36072.2|35912.2|35897.2|338
1744874400000|2025-04-17 07:20:00|36037.2|36022.2|36017.2|36002.2|36052.2|36037.2|35982.2|35967.2|162
1744874700000|2025-04-17 07:25:00|36014.7|35999.7|36074.7|36059.7|36082.2|36067.2|36012.2|35997.2|140
1744875000000|2025-04-17 07:30:00|36077.2|36062.2|36012.2|35997.2|36099.7|36084.7|36002.2|35987.2|186
1744875300000|2025-04-17 07:35:00|36009.7|35994.7|35902.2|35887.2|36024.7|36009.7|35902.2|35887.2|115
1744875600000|2025-04-17 07:40:00|35899.7|35884.7|35904.7|35889.7|35944.7|35929.7|35884.7|35869.7|103
1744875900000|2025-04-17 07:45:00|35902.2|35887.2|35887.2|35872.2|35957.2|35942.2|35884.7|35869.7|127
1744876200000|2025-04-17 07:50:00|35884.7|35869.7|35894.7|35879.7|35897.2|35882.2|35854.7|35839.7|103
1744876500000|2025-04-17 07:55:00|35892.2|35877.2|35914.7|35899.7|35914.7|35899.7|35864.7|35849.7|134
1744876800000|2025-04-17 08:00:00|35917.2|35902.2|35922.2|35907.2|35972.2|35957.2|35887.2|35872.2|263
1744877100000|2025-04-17 08:05:00|35919.7|35904.7|35977.2|35962.2|35999.7|35984.7|35912.2|35897.2|92
1744877400000|2025-04-17 08:10:00|35974.7|35959.7|35962.2|35947.2|35977.2|35962.2|35942.2|35927.2|90
1744877700000|2025-04-17 08:15:00|35959.7|35944.7|35884.7|35869.7|35964.7|35949.7|35879.7|35864.7|81
1744878000000|2025-04-17 08:20:00|35882.2|35867.2|35877.2|35862.2|35899.7|35884.7|35842.2|35827.2|416
1744878300000|2025-04-17 08:25:00|35874.7|35859.7|35894.7|35879.7|35912.2|35897.2|35864.7|35849.7|49
1744878600000|2025-04-17 08:30:00|35897.2|35882.2|35874.7|35859.7|35929.7|35914.7|35867.2|35852.2|84
1744878900000|2025-04-17 08:35:00|35877.2|35862.2|35919.7|35904.7|35927.2|35912.2|35872.2|35857.2|26
1744879200000|2025-04-17 08:40:00|35917.2|35902.2|35882.2|35867.2|35919.7|35904.7|35874.7|35859.7|37
1744879500000|2025-04-17 08:45:00|35879.7|35864.7|35867.2|35852.2|35892.2|35877.2|35842.2|35827.2|45
1744879800000|2025-04-17 08:50:00|35869.7|35854.7|35857.2|35842.2|35904.7|35889.7|35852.2|35837.2|29
1744880100000|2025-04-17 08:55:00|35854.7|35839.7|35872.2|35857.2|35887.2|35872.2|35829.7|35814.7|107
1744880400000|2025-04-17 09:00:00|35874.7|35859.7|35892.2|35877.2|35897.2|35882.2|35862.2|35847.2|40
1744880700000|2025-04-17 09:05:00|35889.7|35874.7|35862.2|35847.2|35902.2|35887.2|35854.7|35839.7|64
1744881000000|2025-04-17 09:10:00|35859.7|35844.7|35867.2|35852.2|35877.2|35862.2|35827.2|35812.2|54
1744881300000|2025-04-17 09:15:00|35864.7|35849.7|35887.2|35872.2|35892.2|35877.2|35842.2|35827.2|52
1744881600000|2025-04-17 09:20:00|35884.7|35869.7|35907.2|35892.2|35924.7|35909.7|35879.7|35864.7|39
1744881900000|2025-04-17 09:25:00|35909.7|35894.7|35902.2|35887.2|35917.2|35902.2|35884.7|35869.7|36
1744882200000|2025-04-17 09:30:00|35904.7|35889.7|35897.2|35882.2|35914.7|35899.7|35874.7|35859.7|44
1744882500000|2025-04-17 09:35:00|35899.7|35884.7|35902.2|35887.2|35912.2|35897.2|35887.2|35872.2|38
1744882800000|2025-04-17 09:40:00|35899.7|35884.7|35924.7|35909.7|35927.2|35912.2|35892.2|35877.2|41
1744883100000|2025-04-17 09:45:00|35922.2|35907.2|35959.7|35944.7|35959.7|35944.7|35902.2|35887.2|95
1744883400000|2025-04-17 09:50:00|35957.2|35942.2|35962.2|35947.2|35979.7|35964.7|35934.7|35919.7|103
1744883700000|2025-04-17 09:55:00|35959.7|35944.7|35944.7|35929.7|35984.7|35969.7|35939.7|35924.7|91
1744884000000|2025-04-17 10:00:00|35942.2|35927.2|35919.7|35904.7|35967.2|35952.2|35902.2|35887.2|72
1744884300000|2025-04-17 10:05:00|35917.2|35902.2|35937.2|35922.2|35974.7|35959.7|35912.2|35897.2|57
1744884600000|2025-04-17 10:10:00|35939.7|35924.7|35892.2|35877.2|35959.7|35944.7|35867.2|35852.2|119
1744884900000|2025-04-17 10:15:00|35894.7|35879.7|35847.2|35832.2|35897.2|35882.2|35837.2|35822.2|57
1744885200000|2025-04-17 10:20:00|35844.7|35829.7|35854.7|35839.7|35862.2|35847.2|35824.7|35809.7|41
1744885500000|2025-04-17 10:25:00|35852.2|35837.2|35844.7|35829.7|35857.2|35842.2|35827.2|35812.2|45
1744885800000|2025-04-17 10:30:00|35842.2|35827.2|35854.7|35839.7|35877.2|35862.2|35837.2|35822.2|49
1744886100000|2025-04-17 10:35:00|35852.2|35837.2|35839.7|35824.7|35874.7|35859.7|35837.2|35822.2|63
1744886400000|2025-04-17 10:40:00|35837.2|35822.2|35802.2|35787.2|35844.7|35829.7|35797.2|35782.2|32
1744886700000|2025-04-17 10:45:00|35804.7|35789.7|35824.7|35809.7|35824.7|35809.7|35789.7|35774.7|61
1744887000000|2025-04-17 10:50:00|35827.2|35812.2|35852.2|35837.2|35857.2|35842.2|35819.7|35804.7|35
1744887300000|2025-04-17 10:55:00|35854.7|35839.7|35844.7|35829.7|35857.2|35842.2|35817.2|35802.2|42
1744887600000|2025-04-17 11:00:00|35847.2|35832.2|35854.7|35839.7|35869.7|35854.7|35837.2|35822.2|75
1744887900000|2025-04-17 11:05:00|35852.2|35837.2|35812.2|35797.2|35852.2|35837.2|35802.2|35787.2|41
1744888200000|2025-04-17 11:10:00|35814.7|35799.7|35797.2|35782.2|35817.2|35802.2|35784.7|35769.7|67
1744888500000|2025-04-17 11:15:00|35799.7|35784.7|35834.7|35819.7|35849.7|35834.7|35797.2|35782.2|66
1744888800000|2025-04-17 11:20:00|35832.2|35817.2|35802.2|35787.2|35839.7|35824.7|35802.2|35787.2|34
1744889100000|2025-04-17 11:25:00|35799.7|35784.7|35842.2|35827.2|35847.2|35832.2|35797.2|35782.2|45
1744889400000|2025-04-17 11:30:00|35844.7|35829.7|35817.2|35802.2|35844.7|35829.7|35812.2|35797.2|71
1744889700000|2025-04-17 11:35:00|35814.7|35799.7|35797.2|35782.2|35819.7|35804.7|35792.2|35777.2|44
1744890000000|2025-04-17 11:40:00|35799.7|35784.7|35794.7|35779.7|35799.7|35784.7|35777.2|35762.2|56
1744890300000|2025-04-17 11:45:00|35797.2|35782.2|35857.2|35842.2|35867.2|35852.2|35794.7|35779.7|73
1744890600000|2025-04-17 11:50:00|35854.7|35839.7|35817.2|35802.2|35862.2|35847.2|35814.7|35799.7|61
1744890900000|2025-04-17 11:55:00|35819.7|35804.7|35867.2|35852.2|35867.2|35852.2|35817.2|35802.2|41
1744891200000|2025-04-17 12:00:00|35869.7|35854.7|35929.7|35914.7|36057.2|36042.2|35867.2|35852.2|331
1744891500000|2025-04-17 12:05:00|35932.2|35917.2|35897.2|35882.2|35952.2|35937.2|35887.2|35872.2|63
1744891800000|2025-04-17 12:10:00|35894.7|35879.7|35882.2|35867.2|35912.2|35897.2|35872.2|35857.2|70
1744892100000|2025-04-17 12:15:00|35884.7|35869.7|35912.2|35897.2|35919.7|35904.7|35862.2|35847.2|129
1744892400000|2025-04-17 12:20:00|35914.7|35899.7|35957.2|35942.2|35962.2|35947.2|35892.2|35877.2|115
1744892700000|2025-04-17 12:25:00|35954.7|35939.7|35942.2|35927.2|35959.7|35944.7|35939.7|35924.7|115
1744893000000|2025-04-17 12:30:00|35944.7|35929.7|35972.2|35957.2|35979.7|35964.7|35924.7|35909.7|91
1744893300000|2025-04-17 12:35:00|35974.7|35959.7|35974.7|35959.7|35994.7|35979.7|35962.2|35947.2|72
1744893600000|2025-04-17 12:40:00|35977.2|35962.2|35964.7|35949.7|35977.2|35962.2|35954.7|35939.7|56
1744893900000|2025-04-17 12:45:00|35967.2|35952.2|36007.2|35992.2|36007.2|35992.2|35952.2|35937.2|93
1744894200000|2025-04-17 12:50:00|36009.7|35994.7|36022.2|36007.2|36029.7|36014.7|35999.7|35984.7|109
1744894500000|2025-04-17 12:55:00|36024.7|36009.7|35947.2|35932.2|36027.2|36012.2|35942.2|35927.2|74
1744894800000|2025-04-17 13:00:00|35944.7|35929.7|35939.7|35924.7|35949.7|35934.7|35922.2|35907.2|80
1744895100000|2025-04-17 13:05:00|35937.2|35922.2|35892.2|35877.2|35939.7|35924.7|35882.2|35867.2|49
1744895400000|2025-04-17 13:10:00|35894.7|35879.7|35932.2|35917.2|35952.2|35937.2|35884.7|35869.7|188
1744895700000|2025-04-17 13:15:00|35927.2|35912.2|35914.7|35899.7|35932.2|35917.2|35894.7|35879.7|57
1744896000000|2025-04-17 13:20:00|35912.2|35897.2|35892.2|35877.2|35924.7|35909.7|35889.7|35874.7|65
1744896300000|2025-04-17 13:25:00|35889.7|35874.7|35842.2|35827.2|35889.7|35874.7|35824.7|35809.7|115
1744896600000|2025-04-17 13:30:00|35844.7|35829.7|35832.2|35817.2|35874.7|35859.7|35797.2|35782.2|184
1744896900000|2025-04-17 13:35:00|35834.7|35819.7|35779.7|35764.7|35834.7|35819.7|35769.7|35754.7|88
1744897200000|2025-04-17 13:40:00|35777.2|35762.2|35842.2|35827.2|35859.7|35844.7|35752.2|35737.2|152
1744897500000|2025-04-17 13:45:00|35844.7|35829.7|35832.2|35817.2|35844.7|35829.7|35789.7|35774.7|107
1744897800000|2025-04-17 13:50:00|35834.7|35819.7|35859.7|35844.7|35862.2|35847.2|35822.2|35807.2|100
1744898100000|2025-04-17 13:55:00|35862.2|35847.2|35855.3|35840.3|35864.7|35849.7|35814.7|35799.7|76
1744898400000|2025-04-17 14:00:00|35852.8|35837.8|35870.3|35855.3|35905.3|35890.3|35827.8|35812.8|137
1744898700000|2025-04-17 14:05:00|35872.8|35857.8|35869.5|35854.5|35887|35872|35824.5|35809.5|101
1744899000000|2025-04-17 14:10:00|35872|35857|35879.5|35864.5|35912|35897|35859.5|35844.5|113
1744899300000|2025-04-17 14:15:00|35882|35867|35887|35872|35912|35897|35874.5|35859.5|159
1744899600000|2025-04-17 14:20:00|35884.5|35869.5|35869.5|35854.5|35904.5|35889.5|35862|35847|54
1744899900000|2025-04-17 14:25:00|35867|35852|35849.5|35834.5|35892|35877|35849.5|35834.5|88
1744900200000|2025-04-17 14:30:00|35852|35837|35812|35797|35862|35847|35804.5|35789.5|139
1744900500000|2025-04-17 14:35:00|35809.5|35794.5|35799.5|35784.5|35814.5|35799.5|35782|35767|81
1744900800000|2025-04-17 14:40:00|35802|35787|35834.5|35819.5|35844.5|35829.5|35797|35782|56
1744901100000|2025-04-17 14:45:00|35832|35817|35859.5|35844.5|35872|35857|35832|35817|64
1744901400000|2025-04-17 14:50:00|35862|35847|35877|35862|35879.5|35864.5|35839.5|35824.5|86
1744901700000|2025-04-17 14:55:00|35879.5|35864.5|35832|35817|35884.5|35869.5|35829.5|35814.5|238
1744902000000|2025-04-17 15:00:00|35829.5|35814.5|35882|35867|35882|35867|35827|35812|66
1744902300000|2025-04-17 15:05:00|35879.5|35864.5|35937|35922|35972|35957|35879.5|35864.5|160
1744902600000|2025-04-17 15:10:00|35934.5|35919.5|35992|35977|35992|35977|35929.5|35914.5|109
1744902900000|2025-04-17 15:15:00|35989.5|35974.5|35977|35962|35992|35977|35954.5|35939.5|124
1744903200000|2025-04-17 15:20:00|35979.5|35964.5|35937|35922|35979.5|35964.5|35924.5|35909.5|105
1744903500000|2025-04-17 15:25:00|35939.5|35924.5|35939.5|35924.5|35942|35927|35904.5|35889.5|197
1744903800000|2025-04-17 15:30:00|35629.4|35614.4|35646.9|35631.9|35661.9|35646.9|35629.4|35614.4|399
1744904100000|2025-04-17 15:35:00|35641.9|35626.9|35651.9|35636.9|35661.9|35646.9|35599.4|35584.4|256
1744904400000|2025-04-17 15:40:00|35654.4|35639.4|35591.9|35576.9|35664.4|35649.4|35591.9|35576.9|680
1744904700000|2025-04-17 15:45:00|35594.4|35579.4|35626.9|35611.9|35646.9|35631.9|35591.9|35576.9|66
1744905000000|2025-04-17 15:50:00|35631.9|35606.9|35631.9|35606.9|35666.9|35646.9|35611.9|35586.9|44
1744905300000|2025-04-17 15:55:00|35635.9|35607.9|35621.9|35596.9|35661.9|35636.9|35616.9|35590.4|218
1744905600000|2025-04-17 16:00:00|35656.9|35631.9|35661.9|35641.9|35716.9|35691.9|35631.9|35606.9|198
1744905900000|2025-04-17 16:05:00|35656.9|35636.9|35750.9|35722.9|35771.9|35751.9|35656.9|35631.9|387
1744906200000|2025-04-17 16:10:00|35746.9|35721.9|35761.9|35736.9|35766.9|35741.9|35671.9|35646.9|71
1744906500000|2025-04-17 16:15:00|35760.9|35732.9|35830.9|35802.9|35836.9|35811.9|35711.9|35686.9|55
1744906800000|2025-04-17 16:20:00|35831.9|35806.9|35811.9|35786.9|35836.9|35816.9|35791.9|35766.9|57
1744907100000|2025-04-17 16:25:00|35815.9|35787.9|35861.9|35836.9|35871.9|35851.9|35806.9|35781.9|34
1744907400000|2025-04-17 16:30:00|35856.9|35831.9|35871.9|35851.9|35886.9|35861.9|35831.9|35811.9|33
1744907700000|2025-04-17 16:35:00|35866.9|35846.9|35841.9|35816.9|35911.9|35886.9|35841.9|35816.9|60
1744908000000|2025-04-17 16:40:00|35840.9|35812.9|35790.9|35762.9|35856.9|35831.9|35776.9|35751.9|78
1744908300000|2025-04-17 16:45:00|35791.9|35766.9|35850.9|35822.9|35851.9|35826.9|35790.9|35762.9|21
1744908600000|2025-04-17 16:50:00|35851.9|35826.9|35871.9|35846.9|35881.9|35856.9|35835.9|35807.9|14
1744908900000|2025-04-17 16:55:00|35866.9|35841.9|35861.9|35836.9|35900.9|35872.9|35860.9|35832.9|11
1744909200000|2025-04-17 17:00:00|35865.9|35837.9|35871.9|35846.9|35890.9|35866.9|35856.9|35831.9|17
1744909500000|2025-04-17 17:05:00|35875.9|35847.9|35881.9|35856.9|35891.9|35866.9|35860.9|35832.9|10
1744909800000|2025-04-17 17:10:00|35880.9|35852.9|35841.9|35816.9|35886.9|35861.9|35836.9|35811.9|14
1744910100000|2025-04-17 17:15:00|35836.9|35811.9|35841.9|35821.9|35851.9|35826.9|35816.9|35791.9|38
1744910400000|2025-04-17 17:20:00|35846.9|35816.9|35816.9|35791.9|35846.9|35816.9|35801.9|35777.9|5
1744910700000|2025-04-17 17:25:00|35815.9|35787.9|35806.9|35781.9|35841.9|35816.9|35805.9|35777.9|4
1744911000000|2025-04-17 17:30:00|35811.9|35786.9|35846.9|35821.9|35851.9|35826.9|35811.9|35781.9|13
1744911300000|2025-04-17 17:35:00|35850.9|35822.9|35851.9|35826.9|35855.9|35827.9|35816.9|35791.9|7
1744911600000|2025-04-17 17:40:00|35855.9|35827.9|35831.9|35806.9|35865.9|35837.9|35800.9|35772.9|17
1744911900000|2025-04-17 17:45:00|35826.9|35802.9|35845.9|35817.9|35895.9|35867.9|35826.9|35801.9|14
1744912200000|2025-04-17 17:50:00|35843.4|35815.4|35880.9|35852.9|35885.9|35857.9|35843.4|35815.4|7
1744912500000|2025-04-17 17:55:00|35876.9|35851.9|35865.9|35837.9|35906.9|35881.9|35861.9|35836.9|25
1744912800000|2025-04-17 18:00:00|35861.9|35836.9|35900.9|35872.9|35901.9|35876.9|35855.9|35827.9|6
1744913100000|2025-04-17 18:05:00|35901.9|35876.9|35910.9|35882.9|35915.9|35887.9|35891.9|35866.9|3
1744913400000|2025-04-17 18:10:00|35911.9|35886.9|35886.9|35861.9|35915.9|35887.9|35886.9|35861.9|4
1744913700000|2025-04-17 18:15:00|35890.9|35862.9|35901.9|35876.9|35906.9|35881.9|35871.9|35847.9|4
1744914000000|2025-04-17 18:20:00|35905.9|35877.9|35906.9|35886.9|35926.9|35901.9|35886.9|35861.9|17
1744914300000|2025-04-17 18:25:00|35901.9|35881.9|35871.9|35856.9|35921.9|35901.9|35871.9|35851.9|30
1744914600000|2025-04-17 18:30:00|35874.4|35859.4|35891.9|35876.9|35916.9|35901.9|35874.4|35859.4|31
1744914900000|2025-04-17 18:35:00|35889.4|35874.4|35919.4|35904.4|35919.4|35904.4|35881.9|35866.9|10
1744915200000|2025-04-17 18:40:00|35916.9|35901.9|35896.9|35881.9|35919.4|35904.4|35891.9|35876.9|20
1744915500000|2025-04-17 18:45:00|35899.4|35884.4|35859.4|35844.4|35916.9|35901.9|35841.9|35826.9|68
1744915800000|2025-04-17 18:50:00|35856.9|35841.9|35854.4|35839.4|35881.9|35866.9|35819.4|35804.4|25
1744916100000|2025-04-17 18:55:00|35851.9|35836.9|35821.9|35806.9|35856.9|35841.9|35816.9|35801.9|21
1744916400000|2025-04-17 19:00:00|35824.4|35809.4|35806.9|35791.9|35829.4|35814.4|35796.9|35781.9|20
1744916700000|2025-04-17 19:05:00|35809.4|35794.4|35796.9|35781.9|35809.4|35794.4|35791.9|35776.9|40
1744917000000|2025-04-17 19:10:00|35794.4|35779.4|35746.9|35731.9|35799.4|35784.4|35731.9|35716.9|53
1744917300000|2025-04-17 19:15:00|35744.4|35729.4|35744.4|35729.4|35754.4|35739.4|35719.4|35704.4|34
1744917600000|2025-04-17 19:20:00|35746.9|35731.9|35746.9|35731.9|35756.9|35741.9|35711.9|35696.9|17
1744917900000|2025-04-17 19:25:00|35744.4|35729.4|35724.4|35709.4|35759.4|35744.4|35719.4|35704.4|33
1744918200000|2025-04-17 19:30:00|35721.9|35706.9|35746.9|35731.9|35759.4|35744.4|35721.9|35706.9|16
1744918500000|2025-04-17 19:35:00|35749.4|35734.4|35739.4|35724.4|35761.9|35746.9|35726.9|35711.9|6
1744918800000|2025-04-17 19:40:00|35741.9|35726.9|35734.4|35719.4|35759.4|35744.4|35716.9|35701.9|8
1744919100000|2025-04-17 19:45:00|35731.9|35716.9|35704.4|35689.4|35736.9|35721.9|35696.9|35681.9|14
1744919400000|2025-04-17 19:50:00|35696.9|35681.9|35676.9|35661.9|35699.4|35684.4|35644.4|35629.4|28
1744919700000|2025-04-17 19:55:00|35674.4|35659.4|35661.9|35646.9|35674.4|35659.4|35611.9|35596.9|47
1744920000000|2025-04-17 20:00:00|35672.6|35632.6|35752.8|35712.8|35759.2|35719.2|35659.6|35619.6|0
1744920300000|2025-04-17 20:05:00|35755.3|35715.3|35701.3|35661.3|35756.6|35716.6|35689.6|35649.6|0
1744920600000|2025-04-17 20:10:00|35702.6|35662.6|35743.6|35703.6|35744.9|35704.9|35688.3|35648.3|0
1744920900000|2025-04-17 20:15:00|35743.5|35703.5|35712.4|35672.4|35755.3|35715.3|35706.5|35666.5|0
1744921200000|2025-04-17 20:20:00|35713.6|35673.6|35702.6|35662.6|35716.9|35676.9|35692.2|35652.2|0
1744921500000|2025-04-17 20:25:00|35702.5|35662.5|35692.2|35652.2|35705.2|35665.2|35692.2|35652.2|0
1744921800000|2025-04-17 20:30:00|35693.5|35653.5|35703.9|35663.9|35709.8|35669.8|35693.5|35653.5|0
1744922100000|2025-04-17 20:35:00|35705.2|35665.2|35709.8|35669.8|35719.5|35679.5|35700.6|35660.6|0
1744922400000|2025-04-17 20:40:00|35711.1|35671.1|35715.6|35675.6|35720.8|35680.8|35706.5|35666.5|0
1744922700000|2025-04-17 20:45:00|35715.7|35675.7|35737.7|35697.7|35765.1|35725.1|35713.6|35673.6|0
1744923000000|2025-04-17 20:50:00|35737.8|35697.8|35748.2|35708.2|35756.6|35716.6|35736.4|35696.4|0
1744923300000|2025-04-17 20:55:00|35748.1|35708.1|35742.3|35702.3|35752.1|35712.1|35738.4|35698.4|0
1744923600000|2025-04-17 21:00:00|35742.4|35702.4|35708.7|35668.7|35744.3|35704.3|35708.7|35668.7|0
1745186400000|2025-04-20 22:00:00|35557.2|35517.2|35555.4|35515.4|35568.3|35528.3|35541|35501|0
1745186700000|2025-04-20 22:05:00|35555.5|35515.5|35538|35498|35556.1|35516.1|35505.5|35465.5|0
1745187000000|2025-04-20 22:10:00|35538.7|35498.7|35526.6|35486.6|35540.6|35500.6|35493.4|35453.4|0
1745187300000|2025-04-20 22:15:00|35527.8|35487.8|35539.6|35499.6|35542.1|35502.1|35524.6|35484.6|0
1745187600000|2025-04-20 22:20:00|35539.5|35499.5|35534.3|35494.3|35539.5|35499.5|35517.4|35477.4|0
1745187900000|2025-04-20 22:25:00|35533.7|35493.7|35536.3|35496.3|35559.7|35519.7|35533|35493|0
1745188200000|2025-04-20 22:30:00|35536.9|35496.9|35530.1|35490.1|35543.4|35503.4|35519.1|35479.1|0
1745188500000|2025-04-20 22:35:00|35529.4|35489.4|35528.2|35488.2|35530.8|35490.8|35516.5|35476.5|0
1745188800000|2025-04-20 22:40:00|35528.1|35488.1|35506.7|35466.7|35528.1|35488.1|35500.2|35460.2|0
1745189100000|2025-04-20 22:45:00|35506.8|35466.8|35512.5|35472.5|35517.8|35477.8|35502.2|35462.2|0
1745189400000|2025-04-20 22:50:00|35512.6|35472.6|35524.3|35484.3|35534.7|35494.7|35511.3|35471.3|0
1745189700000|2025-04-20 22:55:00|35524.2|35484.2|35526.9|35486.9|35533.4|35493.4|35515.1|35475.1|0
1745190000000|2025-04-20 23:00:00|35526.8|35486.8|35563.4|35523.4|35565.4|35525.4|35523.6|35483.6|0
1745190300000|2025-04-20 23:05:00|35562.8|35522.8|35566.1|35526.1|35574.5|35534.5|35557.6|35517.6|0
1745190600000|2025-04-20 23:10:00|35566|35526|35554.3|35514.3|35566.1|35526.1|35553.1|35513.1|0
1745190900000|2025-04-20 23:15:00|35554.4|35514.4|35555.6|35515.6|35556.9|35516.9|35551.8|35511.8|0
1745191200000|2025-04-20 23:20:00|35555.7|35515.7|35532.2|35492.2|35556.3|35516.3|35526.4|35486.4|0
1745191500000|2025-04-20 23:25:00|35532.9|35492.9|35535.5|35495.5|35538.1|35498.1|35526.4|35486.4|0
1745191800000|2025-04-20 23:30:00|35535.4|35495.4|35536.8|35496.8|35549.1|35509.1|35534.8|35494.8|0
1745192100000|2025-04-20 23:35:00|35538.1|35498.1|35543.9|35503.9|35551.1|35511.1|35536.1|35496.1|0
1745192400000|2025-04-20 23:40:00|35544|35504|35559.6|35519.6|35562.8|35522.8|35531.6|35491.6|0
1745192700000|2025-04-20 23:45:00|35559.5|35519.5|35560.9|35520.9|35562.8|35522.8|35557|35517|0
1745193000000|2025-04-20 23:50:00|35561.5|35521.5|35571.9|35531.9|35572.6|35532.6|35561.5|35521.5|0
1745193300000|2025-04-20 23:55:00|35572.6|35532.6|35571.9|35531.9|35572.6|35532.6|35568|35528|0
1745193600000|2025-04-21 00:00:00|35571.8|35531.8|35573.9|35533.9|35592.1|35552.1|35558.9|35518.9|0
1745193900000|2025-04-21 00:05:00|35573.8|35533.8|35583|35543|35591.4|35551.4|35572.6|35532.6|0
1745194200000|2025-04-21 00:10:00|35583.6|35543.6|35590.8|35550.8|35593.4|35553.4|35571.9|35531.9|0
1745194500000|2025-04-21 00:15:00|35590.1|35550.1|35591.4|35551.4|35594|35554|35583|35543|0
1745194800000|2025-04-21 00:20:00|35592.1|35552.1|35609.6|35569.6|35616.8|35576.8|35589.5|35549.5|0
1745195100000|2025-04-21 00:25:00|35609|35569|35612.9|35572.9|35615.5|35575.5|35601.8|35561.8|0
1745195400000|2025-04-21 00:30:00|35614.2|35574.2|35603.1|35563.1|35614.8|35574.8|35592.1|35552.1|0
1745195700000|2025-04-21 00:35:00|35601.8|35561.8|35597.9|35557.9|35608.3|35568.3|35587.5|35547.5|0
1745196000000|2025-04-21 00:40:00|35597.3|35557.3|35604.4|35564.4|35616.8|35576.8|35597.3|35557.3|0
1745196300000|2025-04-21 00:45:00|35603.8|35563.8|35586.2|35546.2|35604.4|35564.4|35583|35543|0
1745196600000|2025-04-21 00:50:00|35585.6|35545.6|35562.2|35522.2|35587.5|35547.5|35560.2|35520.2|0
1745196900000|2025-04-21 00:55:00|35562.8|35522.8|35535.5|35495.5|35563.5|35523.5|35535.5|35495.5|0
1745197200000|2025-04-21 01:00:00|35536.8|35496.8|35530.3|35490.3|35542.6|35502.6|35529|35489|0
1745197500000|2025-04-21 01:05:00|35530.2|35490.2|35497.1|35457.1|35530.2|35490.2|35493.2|35453.2|0
1745197800000|2025-04-21 01:10:00|35497.8|35457.8|35494.5|35454.5|35504.9|35464.9|35484.1|35444.1|0
1745198100000|2025-04-21 01:15:00|35495.1|35455.1|35486.7|35446.7|35501.6|35461.6|35475|35435|0
1745198400000|2025-04-21 01:20:00|35486.6|35446.6|35497.7|35457.7|35504.9|35464.9|35485.4|35445.4|0
1745198700000|2025-04-21 01:25:00|35497.8|35457.8|35502.9|35462.9|35504.9|35464.9|35495.8|35455.8|0
1745199000000|2025-04-21 01:30:00|35502.3|35462.3|35527|35487|35530.9|35490.9|35499.7|35459.7|0
1745199300000|2025-04-21 01:35:00|35527.7|35487.7|35538.7|35498.7|35539.3|35499.3|35526.3|35486.3|0
1745199600000|2025-04-21 01:40:00|35538.1|35498.1|35539.3|35499.3|35543.9|35503.9|35535.5|35495.5|0
1745199900000|2025-04-21 01:45:00|35539.4|35499.4|35539.3|35499.3|35541.9|35501.9|35536.8|35496.8|0
1745200200000|2025-04-21 01:50:00|35538.7|35498.7|35501|35461|35539.3|35499.3|35494.5|35454.5|0
1745200500000|2025-04-21 01:55:00|35501.6|35461.6|35508.8|35468.8|35514|35474|35499.7|35459.7|0
1745200800000|2025-04-21 02:00:00|35508.9|35468.9|35519.2|35479.2|35531.5|35491.5|35507.5|35467.5|0
1745201100000|2025-04-21 02:05:00|35520.5|35480.5|35528.3|35488.3|35528.3|35488.3|35519.2|35479.2|0
1745201400000|2025-04-21 02:10:00|35527.7|35487.7|35525.7|35485.7|35529.6|35489.6|35515.3|35475.3|0
1745201700000|2025-04-21 02:15:00|35526.3|35486.3|35505.5|35465.5|35530.2|35490.2|35504.9|35464.9|0
1745202000000|2025-04-21 02:20:00|35505.6|35465.6|35497.7|35457.7|35510.7|35470.7|35495.1|35455.1|0
1745202300000|2025-04-21 02:25:00|35497.8|35457.8|35497.7|35457.7|35504.9|35464.9|35489.3|35449.3|0
1745202600000|2025-04-21 02:30:00|35497.1|35457.1|35492.5|35452.5|35508.1|35468.1|35491.2|35451.2|0
1745202900000|2025-04-21 02:35:00|35491.2|35451.2|35435.3|35395.3|35492.5|35452.5|35424.9|35384.9|0
1745203200000|2025-04-21 02:40:00|35434.6|35394.6|35434.6|35394.6|35443.1|35403.1|35429.4|35389.4|0
1745203500000|2025-04-21 02:45:00|35434|35394|35418.4|35378.4|35437.9|35397.9|35409.3|35369.3|0
1745203800000|2025-04-21 02:50:00|35420.3|35380.3|35443.1|35403.1|35450.9|35410.9|35420.3|35380.3|0
1745204100000|2025-04-21 02:55:00|35442.4|35402.4|35443.7|35403.7|35445|35405|35439.2|35399.2|0
1745204400000|2025-04-21 03:00:00|35443.8|35403.8|35447.7|35407.7|35454.8|35414.8|35438.5|35398.5|0
1745204700000|2025-04-21 03:05:00|35447.6|35407.6|35443.7|35403.7|35449.6|35409.6|35435.9|35395.9|0
1745205000000|2025-04-21 03:10:00|35443.8|35403.8|35450.9|35410.9|35450.9|35410.9|35434|35394|0
1745205300000|2025-04-21 03:15:00|35450.2|35410.2|35461.3|35421.3|35466.5|35426.5|35449.6|35409.6|0
1745205600000|2025-04-21 03:20:00|35460.7|35420.7|35455.5|35415.5|35465.2|35425.2|35447.7|35407.7|0
1745205900000|2025-04-21 03:25:00|35456.8|35416.8|35467.8|35427.8|35469.1|35429.1|35453.5|35413.5|0
1745206200000|2025-04-21 03:30:00|35467.9|35427.9|35448.9|35408.9|35471.7|35431.7|35439.8|35399.8|0
1745206500000|2025-04-21 03:35:00|35449|35409|35452.2|35412.2|35454.2|35414.2|35445.7|35405.7|0
1745206800000|2025-04-21 03:40:00|35452.8|35412.8|35454.2|35414.2|35456.8|35416.8|35450.2|35410.2|0
1745207100000|2025-04-21 03:45:00|35454.1|35414.1|35445|35405|35461.3|35421.3|35445|35405|0
1745207400000|2025-04-21 03:50:00|35445.1|35405.1|35443.1|35403.1|35449.6|35409.6|35439.8|35399.8|0
1745207700000|2025-04-21 03:55:00|35443.7|35403.7|35449.6|35409.6|35452.2|35412.2|35443.7|35403.7|0
1745208000000|2025-04-21 04:00:00|35448.9|35408.9|35451.5|35411.5|35453.5|35413.5|35445.7|35405.7|0
1745208300000|2025-04-21 04:05:00|35450.9|35410.9|35473.7|35433.7|35475.6|35435.6|35450.2|35410.2|0
1745208600000|2025-04-21 04:10:00|35475.6|35435.6|35467.8|35427.8|35475.6|35435.6|35462.6|35422.6|0
1745208900000|2025-04-21 04:15:00|35466.5|35426.5|35462|35422|35467.2|35427.2|35461.3|35421.3|0
1745209200000|2025-04-21 04:20:00|35462.6|35422.6|35462.6|35422.6|35463.9|35423.9|35459.4|35419.4|0
1745209500000|2025-04-21 04:25:00|35463.3|35423.3|35474.3|35434.3|35475.6|35435.6|35463.3|35423.3|0
1745209800000|2025-04-21 04:30:00|35475|35435|35473.7|35433.7|35475|35435|35460.7|35420.7|0
1745210100000|2025-04-21 04:35:00|35473.6|35433.6|35471.7|35431.7|35475|35435|35469.1|35429.1|0
1745210400000|2025-04-21 04:40:00|35472.4|35432.4|35458.7|35418.7|35473.7|35433.7|35456.8|35416.8|0
1745210700000|2025-04-21 04:45:00|35460|35420|35456.8|35416.8|35460.7|35420.7|35453.5|35413.5|0
1745211000000|2025-04-21 04:50:00|35458.1|35418.1|35450.2|35410.2|35462|35422|35449.6|35409.6|0
1745211300000|2025-04-21 04:55:00|35450.3|35410.3|35451.1|35411.1|35456.3|35416.3|35445.7|35405.7|0
1745211600000|2025-04-21 05:00:00|35451.8|35411.8|35466.1|35426.1|35467.4|35427.4|35447.9|35407.9|0
1745211900000|2025-04-21 05:05:00|35465.4|35425.4|35456.3|35416.3|35469.4|35429.4|35455|35415|0
1745212200000|2025-04-21 05:10:00|35455.7|35415.7|35450.5|35410.5|35459.6|35419.6|35446.6|35406.6|0
1745212500000|2025-04-21 05:15:00|35450.4|35410.4|35459|35419|35468.7|35428.7|35447.9|35407.9|0
1745212800000|2025-04-21 05:20:00|35458.9|35418.9|35455|35415|35459.6|35419.6|35453.1|35413.1|0
1745213100000|2025-04-21 05:25:00|35454.4|35414.4|35457.6|35417.6|35457.6|35417.6|35448.5|35408.5|0
1745213400000|2025-04-21 05:30:00|35457.7|35417.7|35451.1|35411.1|35462.2|35422.2|35451.1|35411.1|0
1745213700000|2025-04-21 05:35:00|35451.8|35411.8|35450.5|35410.5|35453.1|35413.1|35444|35404|0
1745214000000|2025-04-21 05:40:00|35451.1|35411.1|35479.8|35439.8|35485.6|35445.6|35451.1|35411.1|0
1745214300000|2025-04-21 05:45:00|35480.4|35440.4|35485.3|35445.3|35485.3|35445.3|35473.9|35433.9|0
1745214600000|2025-04-21 05:50:00|35484.7|35444.7|35482.1|35442.1|35486.6|35446.6|35482.1|35442.1|0
1745214900000|2025-04-21 05:55:00|35482.7|35442.7|35480.8|35440.8|35487.3|35447.3|35479.5|35439.5|0
1745215200000|2025-04-21 06:00:00|35481.4|35441.4|35486|35446|35489.9|35449.9|35481.4|35441.4|0
1745215500000|2025-04-21 06:05:00|35486.6|35446.6|35493.8|35453.8|35495.1|35455.1|35486|35446|0
1745215800000|2025-04-21 06:10:00|35493.1|35453.1|35487.3|35447.3|35493.1|35453.1|35486.6|35446.6|0
1745216100000|2025-04-21 06:15:00|35487.9|35447.9|35471.7|35431.7|35492.5|35452.5|35470.4|35430.4|0
1745216400000|2025-04-21 06:20:00|35471.6|35431.6|35471.7|35431.7|35478.2|35438.2|35467.1|35427.1|0
1745216700000|2025-04-21 06:25:00|35472.3|35432.3|35473.6|35433.6|35486|35446|35467.1|35427.1|0
1745217000000|2025-04-21 06:30:00|35474.9|35434.9|35468.4|35428.4|35478.2|35438.2|35461.3|35421.3|0
1745217300000|2025-04-21 06:35:00|35467.8|35427.8|35458|35418|35473|35433|35452.8|35412.8|0
1745217600000|2025-04-21 06:40:00|35458.6|35418.6|35445|35405|35460|35420|35438.5|35398.5|0
1745217900000|2025-04-21 06:45:00|35444.9|35404.9|35452.1|35412.1|35455.4|35415.4|35442.4|35402.4|0
1745218200000|2025-04-21 06:50:00|35452.2|35412.2|35465.8|35425.8|35465.8|35425.8|35446.9|35406.9|0
1745218500000|2025-04-21 06:55:00|35465.1|35425.1|35460.6|35420.6|35471.7|35431.7|35460.6|35420.6|0
1745218800000|2025-04-21 07:00:00|35461.9|35421.9|35448.9|35408.9|35471|35431|35446.3|35406.3|0
1745219100000|2025-04-21 07:05:00|35448.2|35408.2|35445.6|35405.6|35454.7|35414.7|35445.6|35405.6|0
1745219400000|2025-04-21 07:10:00|35445.5|35405.5|35417.7|35377.7|35445.5|35405.5|35414.4|35374.4|0
1745219700000|2025-04-21 07:15:00|35417.1|35377.1|35422.2|35382.2|35428.1|35388.1|35414.4|35374.4|0
1745220000000|2025-04-21 07:20:00|35422.3|35382.3|35415.8|35375.8|35424.2|35384.2|35399.5|35359.5|0
1745220300000|2025-04-21 07:25:00|35416.4|35376.4|35408.6|35368.6|35423.6|35383.6|35398.2|35358.2|0
1745220600000|2025-04-21 07:30:00|35408.7|35368.7|35409.9|35369.9|35415.8|35375.8|35402.1|35362.1|0
1745220900000|2025-04-21 07:35:00|35411.2|35371.2|35410.5|35370.5|35413.8|35373.8|35406.7|35366.7|0
1745221200000|2025-04-21 07:40:00|35409.9|35369.9|35412.9|35372.9|35412.9|35372.9|35402.7|35362.7|0
1745221500000|2025-04-21 07:45:00|35412.3|35372.3|35411|35371|35423.3|35383.3|35409.7|35369.7|0
1745221800000|2025-04-21 07:50:00|35410.9|35370.9|35400.5|35360.5|35416.8|35376.8|35400.5|35360.5|0
1745222100000|2025-04-21 07:55:00|35400.6|35360.6|35382.3|35342.3|35404.5|35364.5|35378.4|35338.4|0
1745222400000|2025-04-21 08:00:00|35382.5|35342.5|35412.9|35372.9|35415.5|35375.5|35374.5|35334.5|0
1745222700000|2025-04-21 08:05:00|35412.6|35372.6|35402.5|35362.5|35418.1|35378.1|35401.2|35361.2|0
1745223000000|2025-04-21 08:10:00|35401.9|35361.9|35394.1|35354.1|35414.9|35374.9|35392.1|35352.1|0
1745223300000|2025-04-21 08:15:00|35394|35354|35390.8|35350.8|35402.5|35362.5|35385.6|35345.6|0
1745223600000|2025-04-21 08:20:00|35391.4|35351.4|35394.7|35354.7|35408.4|35368.4|35388.2|35348.2|0
1745223900000|2025-04-21 08:25:00|35395.4|35355.4|35403.2|35363.2|35408.4|35368.4|35392.7|35352.7|0
1745224200000|2025-04-21 08:30:00|35404.5|35364.5|35411.6|35371.6|35417.5|35377.5|35401.2|35361.2|0
1745224500000|2025-04-21 08:35:00|35411.7|35371.7|35407.1|35367.1|35414.2|35374.2|35400.5|35360.5|0
1745224800000|2025-04-21 08:40:00|35407.7|35367.7|35406.4|35366.4|35409|35369|35401.9|35361.9|0
1745225100000|2025-04-21 08:45:00|35405.8|35365.8|35404.5|35364.5|35407.7|35367.7|35394.7|35354.7|0
1745225400000|2025-04-21 08:50:00|35404.4|35364.4|35390.1|35350.1|35405.8|35365.8|35390.1|35350.1|0
1745225700000|2025-04-21 08:55:00|35388.8|35348.8|35402.5|35362.5|35407.7|35367.7|35387.5|35347.5|0
1745226000000|2025-04-21 09:00:00|35402.6|35362.6|35399.9|35359.9|35410.3|35370.3|35393.4|35353.4|0
1745226300000|2025-04-21 09:05:00|35399.2|35359.2|35390.1|35350.1|35400.5|35360.5|35390.1|35350.1|0
1745226600000|2025-04-21 09:10:00|35389.9|35349.9|35379.7|35339.7|35389.9|35349.9|35370|35330|0
1745226900000|2025-04-21 09:15:00|35379.1|35339.1|35382.9|35342.9|35384.9|35344.9|35366.1|35326.1|0
1745227200000|2025-04-21 09:20:00|35383.6|35343.6|35387.5|35347.5|35390.7|35350.7|35381.6|35341.6|0
1745227500000|2025-04-21 09:25:00|35388.1|35348.1|35403.7|35363.7|35412.2|35372.2|35383.6|35343.6|0
1745227800000|2025-04-21 09:30:00|35403.8|35363.8|35392|35352|35404.4|35364.4|35388.8|35348.8|0
1745228100000|2025-04-21 09:35:00|35392.7|35352.7|35392.9|35352.9|35397.2|35357.2|35390.1|35350.1|0
1745228400000|2025-04-21 09:40:00|35393.5|35353.5|35382.5|35342.5|35393.5|35353.5|35382.5|35342.5|0
1745228700000|2025-04-21 09:45:00|35382.4|35342.4|35393.5|35353.5|35398.1|35358.1|35381.8|35341.8|0
1745229000000|2025-04-21 09:50:00|35393.6|35353.6|35402.6|35362.6|35403.9|35363.9|35393.6|35353.6|0
1745229300000|2025-04-21 09:55:00|35402.7|35362.7|35407.9|35367.9|35409.8|35369.8|35398.7|35358.7|0
1745229600000|2025-04-21 10:00:00|35407.8|35367.8|35413.1|35373.1|35413.7|35373.7|35406.6|35366.6|0
1745229900000|2025-04-21 10:05:00|35415|35375|35414.4|35374.4|35426.1|35386.1|35412.4|35372.4|0
1745230200000|2025-04-21 10:10:00|35414.3|35374.3|35418.3|35378.3|35426.7|35386.7|35407.2|35367.2|0
1745230500000|2025-04-21 10:15:00|35418.9|35378.9|35409.1|35369.1|35418.9|35378.9|35405.9|35365.9|0
1745230800000|2025-04-21 10:20:00|35408.5|35368.5|35412.4|35372.4|35413.1|35373.1|35405.9|35365.9|0
1745231100000|2025-04-21 10:25:00|35412.5|35372.5|35394.2|35354.2|35416.3|35376.3|35389.6|35349.6|0
1745231400000|2025-04-21 10:30:00|35393.5|35353.5|35394.2|35354.2|35402.6|35362.6|35386.4|35346.4|0
1745231700000|2025-04-21 10:35:00|35395.5|35355.5|35405.9|35365.9|35407.2|35367.2|35389.6|35349.6|0
1745232000000|2025-04-21 10:40:00|35405.3|35365.3|35411.7|35371.7|35412.4|35372.4|35400|35360|0
1745232300000|2025-04-21 10:45:00|35411.8|35371.8|35413.1|35373.1|35422.8|35382.8|35409.8|35369.8|0
1745232600000|2025-04-21 10:50:00|35413.7|35373.7|35419.6|35379.6|35422.8|35382.8|35413.1|35373.1|0
1745232900000|2025-04-21 10:55:00|35419.5|35379.5|35435.2|35395.2|35439.1|35399.1|35418.3|35378.3|0
1745233200000|2025-04-21 11:00:00|35435.3|35395.3|35459.3|35419.3|35468.4|35428.4|35435.3|35395.3|0
1745233500000|2025-04-21 11:05:00|35459.2|35419.2|35462.5|35422.5|35471|35431|35451.5|35411.5|0
1745233800000|2025-04-21 11:10:00|35463.1|35423.1|35435.8|35395.8|35463.8|35423.8|35430|35390|0
1745234100000|2025-04-21 11:15:00|35435.9|35395.9|35409.1|35369.1|35437.1|35397.1|35405.9|35365.9|0
1745234400000|2025-04-21 11:20:00|35409.2|35369.2|35338.2|35298.2|35412.4|35372.4|35329.8|35289.8|0
1745234700000|2025-04-21 11:25:00|35336.3|35296.3|35359.9|35319.9|35362.7|35322.7|35320.7|35280.7|0
1745235000000|2025-04-21 11:30:00|35356.8|35316.8|35358.1|35318.1|35364|35324|35340.5|35300.5|0
1745235300000|2025-04-21 11:35:00|35358.7|35318.7|35338.6|35298.6|35360.1|35320.1|35330.8|35290.8|0
1745235600000|2025-04-21 11:40:00|35338.7|35298.7|35341.2|35301.2|35365.3|35325.3|35337.3|35297.3|0
1745235900000|2025-04-21 11:45:00|35340.5|35300.5|35339.9|35299.9|35345.7|35305.7|35337.3|35297.3|0
1745236200000|2025-04-21 11:50:00|35340.5|35300.5|35329.5|35289.5|35345.7|35305.7|35319.7|35279.7|0
1745236500000|2025-04-21 11:55:00|35329.4|35289.4|35353.6|35313.6|35354.2|35314.2|35325.6|35285.6|0
1745236800000|2025-04-21 12:00:00|35353.4|35313.4|35354.9|35314.9|35364.6|35324.6|35345.1|35305.1|0
1745237100000|2025-04-21 12:05:00|35355.5|35315.5|35356.2|35316.2|35364.6|35324.6|35352.9|35312.9|0
1745237400000|2025-04-21 12:10:00|35356.8|35316.8|35374.4|35334.4|35378.9|35338.9|35353.6|35313.6|0
1745237700000|2025-04-21 12:15:00|35374.3|35334.3|35368.5|35328.5|35381.5|35341.5|35364.6|35324.6|0
1745238000000|2025-04-21 12:20:00|35369.2|35329.2|35382.8|35342.8|35383.5|35343.5|35363.3|35323.3|0
1745238300000|2025-04-21 12:25:00|35382.9|35342.9|35401.7|35361.7|35403.6|35363.6|35380.2|35340.2|0
1745238600000|2025-04-21 12:30:00|35400.4|35360.4|35401.7|35361.7|35414.1|35374.1|35388.7|35348.7|0
1745238900000|2025-04-21 12:35:00|35402.3|35362.3|35419.9|35379.9|35427.1|35387.1|35399.1|35359.1|0
1745239200000|2025-04-21 12:40:00|35420.6|35380.6|35407.6|35367.6|35421.9|35381.9|35403.6|35363.6|0
1745239500000|2025-04-21 12:45:00|35408.2|35368.2|35417.3|35377.3|35417.3|35377.3|35402.3|35362.3|0
1745239800000|2025-04-21 12:50:00|35416|35376|35400.4|35360.4|35418.6|35378.6|35393.9|35353.9|0
1745240100000|2025-04-21 12:55:00|35401.7|35361.7|35399.1|35359.1|35410.8|35370.8|35395.8|35355.8|0
1745240400000|2025-04-21 13:00:00|35399.7|35359.7|35393.2|35353.2|35410.1|35370.1|35392.6|35352.6|0
1745240700000|2025-04-21 13:05:00|35393.3|35353.3|35380.2|35340.2|35399.1|35359.1|35373.1|35333.1|0
1745241000000|2025-04-21 13:10:00|35380.9|35340.9|35378.3|35338.3|35390|35350|35374.4|35334.4|0
1745241300000|2025-04-21 13:15:00|35378.9|35338.9|35386.1|35346.1|35390.6|35350.6|35376.3|35336.3|0
1745241600000|2025-04-21 13:20:00|35386|35346|35382.6|35342.6|35394.5|35354.5|35376.3|35336.3|0
1745241900000|2025-04-21 13:25:00|35382.8|35342.8|35408|35368|35410.6|35370.6|35382|35342|0
1745242200000|2025-04-21 13:30:00|35408.1|35368.1|35380.7|35340.7|35434.7|35394.7|35357.9|35317.9|0
1745242500000|2025-04-21 13:35:00|35381.3|35341.3|35353.6|35313.6|35385.2|35345.2|35303.9|35263.9|0
1745242800000|2025-04-21 13:40:00|35353.5|35313.5|35328.2|35288.2|35356.1|35316.1|35319|35279|0
1745243100000|2025-04-21 13:45:00|35328.1|35288.1|35333.4|35293.4|35347.7|35307.7|35293.7|35253.7|0
1745243400000|2025-04-21 13:50:00|35334.7|35294.7|35292.4|35252.4|35351|35311|35285.2|35245.2|0
1745243700000|2025-04-21 13:55:00|35292.3|35252.3|35233.8|35193.8|35293.7|35253.7|35233.1|35193.1|0
1745244000000|2025-04-21 14:00:00|35233.6|35193.6|35200.7|35160.7|35233.6|35193.6|35178|35138|0
1745244300000|2025-04-21 14:05:00|35200.1|35160.1|35178|35138|35202.7|35162.7|35174.1|35134.1|0
1745244600000|2025-04-21 14:10:00|35178.6|35138.6|35195.5|35155.5|35204|35164|35178|35138|0
1745244900000|2025-04-21 14:15:00|35194.2|35154.2|35140.9|35100.9|35201.4|35161.4|35121.4|35081.4|0
1745245200000|2025-04-21 14:20:00|35139.6|35099.6|35128.6|35088.6|35156.5|35116.5|35125.3|35085.3|0
1745245500000|2025-04-21 14:25:00|35129.9|35089.9|35144.6|35104.6|35154|35114|35126|35086|0
1745245800000|2025-04-21 14:30:00|35143.3|35103.3|35129.7|35089.7|35154.4|35114.4|35117.3|35077.3|0
1745246100000|2025-04-21 14:35:00|35129|35089|35179.8|35139.8|35184.3|35144.3|35126.4|35086.4|0
1745246400000|2025-04-21 14:40:00|35179.7|35139.7|35130.3|35090.3|35202.6|35162.6|35127.7|35087.7|0
1745246700000|2025-04-21 14:45:00|35129|35089|35106.2|35066.2|35160.3|35120.3|35103|35063|0
1745247000000|2025-04-21 14:50:00|35104.9|35064.9|35100|35060|35118.2|35078.2|35090.2|35050.2|0
1745247300000|2025-04-21 14:55:00|35099.9|35059.9|35098.8|35058.8|35118.3|35078.3|35090.3|35050.3|0
1745247600000|2025-04-21 15:00:00|35098.9|35058.9|35081.7|35041.7|35121.9|35081.9|35075.2|35035.2|0
1745247900000|2025-04-21 15:05:00|35081.1|35041.1|35089.5|35049.5|35101.9|35061.9|35070.6|35030.6|0
1745248200000|2025-04-21 15:10:00|35088.9|35048.9|35062.2|35022.2|35104.5|35064.5|35058.9|35018.9|0
1745248500000|2025-04-21 15:15:00|35062.1|35022.1|35082.4|35042.4|35085|35045|35053.7|35013.7|0
1745248800000|2025-04-21 15:20:00|35082.3|35042.3|35050.5|35010.5|35087.6|35047.6|35036.1|34996.1|0
1745249100000|2025-04-21 15:25:00|35050.4|35010.4|35027.7|34987.7|35055|35015|35012.7|34972.7|0
1745249400000|2025-04-21 15:30:00|35026.4|34986.4|34981.4|34941.4|35033.6|34993.6|34978.2|34938.2|0
1745249700000|2025-04-21 15:35:00|34980.8|34940.8|34989.9|34949.9|34996.4|34956.4|34974.3|34934.3|0
1745250000000|2025-04-21 15:40:00|34989.2|34949.2|34966.5|34926.5|34997.1|34957.1|34961.9|34921.9|0
1745250300000|2025-04-21 15:45:00|34966.4|34926.4|34952|34912|34976.1|34936.1|34929.2|34889.2|0
1745250600000|2025-04-21 15:50:00|34953.3|34913.3|34937.6|34897.6|34953.3|34913.3|34927.9|34887.9|0
1745250900000|2025-04-21 15:55:00|34936.3|34896.3|34933.7|34893.7|34942.9|34902.9|34922|34882|0
1745251200000|2025-04-21 16:00:00|34932.4|34892.4|34956.9|34916.9|34963.4|34923.4|34931.8|34891.8|0
1745251500000|2025-04-21 16:05:00|34956.8|34916.8|34973.8|34933.8|34979.7|34939.7|34952.3|34912.3|0
1745251800000|2025-04-21 16:10:00|34972.5|34932.5|34987.5|34947.5|34990.8|34950.8|34958.2|34918.2|0
1745252100000|2025-04-21 16:15:00|34986.2|34946.2|34963.4|34923.4|34987.5|34947.5|34953.6|34913.6|0
1745252400000|2025-04-21 16:20:00|34963.3|34923.3|34976.4|34936.4|34981|34941|34953.6|34913.6|0
1745252700000|2025-04-21 16:25:00|34976.5|34936.5|34964.1|34924.1|34981|34941|34948.4|34908.4|0
1745253000000|2025-04-21 16:30:00|34964|34924|34996.7|34956.7|35007.7|34967.7|34959.5|34919.5|0
1745253300000|2025-04-21 16:35:00|34996.6|34956.6|35019.5|34979.5|35022.1|34982.1|34990.8|34950.8|0
1745253600000|2025-04-21 16:40:00|35019.4|34979.4|35022.1|34982.1|35040.3|35000.3|35018.8|34978.8|0
1745253900000|2025-04-21 16:45:00|35022.2|34982.2|34994.7|34954.7|35033.1|34993.1|34989.5|34949.5|0
1745254200000|2025-04-21 16:50:00|34996|34956|34959.5|34919.5|34996|34956|34956.9|34916.9|0
1745254500000|2025-04-21 16:55:00|34959.4|34919.4|34943.8|34903.8|34959.4|34919.4|34938|34898|0
1745254800000|2025-04-21 17:00:00|34942.5|34902.5|34889.7|34849.7|34965.4|34925.4|34882.6|34842.6|0
1745255100000|2025-04-21 17:05:00|34887.1|34847.1|34883.8|34843.8|34898.2|34858.2|34874.1|34834.1|0
1745255400000|2025-04-21 17:10:00|34883.2|34843.2|34868.5|34828.5|34885.4|34845.4|34860|34820|0
1745255700000|2025-04-21 17:15:00|34868.6|34828.6|34884.8|34844.8|34897.8|34857.8|34856.7|34816.7|0
1745256000000|2025-04-21 17:20:00|34884.7|34844.7|34880.8|34840.8|34915.4|34875.4|34879.5|34839.5|0
1745256300000|2025-04-21 17:25:00|34879.5|34839.5|34876.9|34836.9|34899.8|34859.8|34866.5|34826.5|0
1745256600000|2025-04-21 17:30:00|34875.6|34835.6|34882.1|34842.1|34903.7|34863.7|34875|34835|0
1745256900000|2025-04-21 17:35:00|34880.8|34840.8|34875.6|34835.6|34901.1|34861.1|34872.4|34832.4|0
1745257200000|2025-04-21 17:40:00|34875.7|34835.7|34865.2|34825.2|34890.6|34850.6|34848.3|34808.3|0
1745257500000|2025-04-21 17:45:00|34863.9|34823.9|34837.2|34797.2|34871.1|34831.1|34837.2|34797.2|0
1745257800000|2025-04-21 17:50:00|34837.3|34797.3|34842.4|34802.4|34861.3|34821.3|34833.9|34793.9|0
1745258100000|2025-04-21 17:55:00|34842.3|34802.3|34827.4|34787.4|34849.6|34809.6|34818.3|34778.3|0
1745258400000|2025-04-21 18:00:00|34827.5|34787.5|34812.9|34772.9|34832.6|34792.6|34812.6|34772.6|0
1745258700000|2025-04-21 18:05:00|34814.2|34774.2|34822.6|34782.6|34840.9|34800.9|34804.4|34764.4|0
1745259000000|2025-04-21 18:10:00|34821.4|34781.4|34828.5|34788.5|34835.7|34795.7|34805.7|34765.7|0
1745259300000|2025-04-21 18:15:00|34827.2|34787.2|34852.7|34812.7|34867.7|34827.7|34822.7|34782.7|0
1745259600000|2025-04-21 18:20:00|34852.6|34812.6|34849.4|34809.4|34857.9|34817.9|34840.9|34800.9|0
1745259900000|2025-04-21 18:25:00|34849.3|34809.3|34874.8|34834.8|34876.8|34836.8|34844.2|34804.2|0
1745260200000|2025-04-21 18:30:00|34874.2|34834.2|34890.5|34850.5|34909.4|34869.4|34873.5|34833.5|0
1745260500000|2025-04-21 18:35:00|34891.1|34851.1|34885.3|34845.3|34900.3|34860.3|34872.2|34832.2|0
1745260800000|2025-04-21 18:40:00|34885.2|34845.2|34850.7|34810.7|34890.5|34850.5|34846.8|34806.8|0
1745261100000|2025-04-21 18:45:00|34850.6|34810.6|34849.4|34809.4|34859.8|34819.8|34829.8|34789.8|0
1745261400000|2025-04-21 18:50:00|34850.7|34810.7|34818.8|34778.8|34852.7|34812.7|34818.1|34778.1|0
1745261700000|2025-04-21 18:55:00|34818.7|34778.7|34818.3|34778.3|34832.4|34792.4|34815.5|34775.5|0
1745262000000|2025-04-21 19:00:00|34818.2|34778.2|34865|34825|34875.5|34835.5|34815.1|34775.1|0
1745262300000|2025-04-21 19:05:00|34865.2|34825.2|34868.3|34828.3|34889.2|34849.2|34861.1|34821.1|0
1745262600000|2025-04-21 19:10:00|34867.6|34827.6|34882|34842|34900.9|34860.9|34867.6|34827.6|0
1745262900000|2025-04-21 19:15:00|34881.9|34841.9|34903.5|34863.5|34907.4|34867.4|34874.8|34834.8|0
1745263200000|2025-04-21 19:20:00|34903.6|34863.6|34919.2|34879.2|34937.4|34897.4|34900.9|34860.9|0
1745263500000|2025-04-21 19:25:00|34919.3|34879.3|34897.6|34857.6|34923.1|34883.1|34883.3|34843.3|0
1745263800000|2025-04-21 19:30:00|34897.7|34857.7|34923.1|34883.1|34925|34885|34897.6|34857.6|0
1745264100000|2025-04-21 19:35:00|34923.7|34883.7|34964.1|34924.1|34996.7|34956.7|34914.6|34874.6|0
1745264400000|2025-04-21 19:40:00|34964.2|34924.2|34987|34947|35001.4|34961.4|34964.2|34924.2|0
1745264700000|2025-04-21 19:45:00|34985.7|34945.7|35009.9|34969.9|35013.1|34973.1|34964.2|34924.2|0
1745265000000|2025-04-21 19:50:00|35012.5|34972.5|35097.5|35057.5|35110.1|35070.1|34978.6|34938.6|0
1745265300000|2025-04-21 19:55:00|35098.8|35058.8|35101.5|35061.5|35176.1|35136.1|35091|35051|0
1745265600000|2025-04-21 20:00:00|35104.7|35064.7|35074.7|35034.7|35116.9|35076.9|35067.5|35027.5|0
1745265900000|2025-04-21 20:05:00|35074.8|35034.8|35098.8|35058.8|35113.1|35073.1|35063|35023|0
1745266200000|2025-04-21 20:10:00|35098.9|35058.9|35090.3|35050.3|35104.7|35064.7|35081.9|35041.9|0
1745266500000|2025-04-21 20:15:00|35089|35049|35076|35036|35090.3|35050.3|35076|35036|0
1745266800000|2025-04-21 20:20:00|35074.7|35034.7|35087.7|35047.7|35098.8|35058.8|35074.7|35034.7|0
1745267100000|2025-04-21 20:25:00|35087.1|35047.1|35083.6|35043.6|35099.2|35059.2|35082.3|35042.3|0
1745267400000|2025-04-21 20:30:00|35084.9|35044.9|35092.1|35052.1|35096|35056|35081|35041|0
1745267700000|2025-04-21 20:35:00|35093.4|35053.4|35092.1|35052.1|35103.1|35063.1|35090.8|35050.8|0
1745268000000|2025-04-21 20:40:00|35092|35052|35092.1|35052.1|35096|35056|35088.8|35048.8|0
1745268300000|2025-04-21 20:45:00|35093.4|35053.4|35111.6|35071.6|35111.6|35071.6|35093.4|35053.4|0
1745268600000|2025-04-21 20:50:00|35112.3|35072.3|35108.1|35068.1|35120.1|35080.1|35106.8|35066.8|0
1745268900000|2025-04-21 20:55:00|35108.2|35068.2|35111.4|35071.4|35115.3|35075.3|35101.6|35061.6|0
1745269200000|2025-04-21 21:00:00|35110.7|35070.7|35107.5|35067.5|35111.4|35071.4|35106.8|35066.8|0
1745269500000|2025-04-21 21:05:00|35107.6|35067.6|35109.4|35069.4|35112|35072|35107.6|35067.6|0
1745269800000|2025-04-21 21:10:00|35107.5|35067.5|35115.7|35075.7|35115.7|35075.7|35107.5|35067.5|0
1745270100000|2025-04-21 21:15:00|35115.8|35075.8|35113.8|35073.8|35115.8|35075.8|35113.1|35073.1|0
1745270400000|2025-04-21 21:20:00|35113.7|35073.7|35113.8|35073.8|35114.4|35074.4|35111.8|35071.8|0
1745270700000|2025-04-21 21:25:00|35113.7|35073.7|35112.5|35072.5|35113.8|35073.8|35111.8|35071.8|0
1745271000000|2025-04-21 21:30:00|35111.8|35071.8|35111.8|35071.8|35111.8|35071.8|35111.8|35071.8|0
1745271300000|2025-04-21 21:35:00|35111.9|35071.9|35117.7|35077.7|35121|35081|35111.9|35071.9|0
1745271900000|2025-04-21 21:45:00|35117|35077|35113.8|35073.8|35117.1|35077.1|35111.8|35071.8|0
1745272200000|2025-04-21 21:50:00|35114.4|35074.4|35114.4|35074.4|35115.1|35075.1|35113.8|35073.8|0
1745272500000|2025-04-21 21:55:00|35113.1|35073.1|35113.8|35073.8|35114.4|35074.4|35110.5|35070.5|0
1745272800000|2025-04-21 22:00:00|35114.1|35074.1|35092.3|35052.3|35132.7|35092.7|35084.5|35044.5|0
1745273100000|2025-04-21 22:05:00|35092.9|35052.9|35091|35051|35107.3|35067.3|35078.6|35038.6|0
1745273400000|2025-04-21 22:10:00|35091.6|35051.6|35087.7|35047.7|35104|35064|35087.7|35047.7|0
1745273700000|2025-04-21 22:15:00|35087.8|35047.8|35065.6|35025.6|35089|35049|35060.4|35020.4|0
1745274000000|2025-04-21 22:20:00|35064.9|35024.9|35075.4|35035.4|35079.3|35039.3|35064.9|35024.9|0
1745274300000|2025-04-21 22:25:00|35076|35036|35074.5|35034.5|35079.3|35039.3|35065.4|35025.4|0
1745274600000|2025-04-21 22:30:00|35034.7|34994.7|35059.5|35019.5|35060.8|35020.8|35034.7|34994.7|0
1745274900000|2025-04-21 22:35:00|35060.1|35020.1|35079|35039|35082.9|35042.9|35058.8|35018.8|0
1745275200000|2025-04-21 22:40:00|35078.9|35038.9|35086.2|35046.2|35094.7|35054.7|35075.8|35035.8|0
1745275500000|2025-04-21 22:45:00|35125.9|35085.9|35116.8|35076.8|35126.6|35086.6|35116.2|35076.2|0
1745275800000|2025-04-21 22:50:00|35117.5|35077.5|35105.1|35065.1|35122|35082|35104.4|35064.4|0
1745276100000|2025-04-21 22:55:00|35103.8|35063.8|35105.1|35065.1|35111|35071|35103.8|35063.8|0
1745276400000|2025-04-21 23:00:00|35105.7|35065.7|35117.5|35077.5|35121.4|35081.4|35102.5|35062.5|0
1745276700000|2025-04-21 23:05:00|35117.4|35077.4|35114.9|35074.9|35120.1|35080.1|35111|35071|0
1745277000000|2025-04-21 23:10:00|35114.8|35074.8|35117.5|35077.5|35120.7|35080.7|35112.3|35072.3|0
1745277300000|2025-04-21 23:15:00|35118.8|35078.8|35122|35082|35126.6|35086.6|35114.9|35074.9|0
1745277600000|2025-04-21 23:20:00|35122.1|35082.1|35116.2|35076.2|35126|35086|35107.7|35067.7|0
1745277900000|2025-04-21 23:25:00|35117.5|35077.5|35124|35084|35131.8|35091.8|35116.2|35076.2|0
1745278200000|2025-04-21 23:30:00|35124.6|35084.6|35126|35086|35131.1|35091.1|35123.3|35083.3|0
1745278500000|2025-04-21 23:35:00|35125.9|35085.9|35141.6|35101.6|35145.5|35105.5|35119.4|35079.4|0
1745278800000|2025-04-21 23:40:00|35142.2|35102.2|35140.3|35100.3|35145.5|35105.5|35137|35097|0
1745279100000|2025-04-21 23:45:00|35140.4|35100.4|35189.8|35149.8|35193|35153|35127.9|35087.9|0
1745279400000|2025-04-21 23:50:00|35189.7|35149.7|35202.8|35162.8|35202.8|35162.8|35170.9|35130.9|0
1745279700000|2025-04-21 23:55:00|35202.2|35162.2|35233.2|35193.2|35233.2|35193.2|35196.9|35156.9|0
1745280000000|2025-04-22 00:00:00|35234.5|35194.5|35261.4|35221.4|35275.3|35235.3|35218.9|35178.9|0
1745280300000|2025-04-22 00:05:00|35261.3|35221.3|35269.6|35229.6|35270.2|35230.2|35257.4|35217.4|0
1745280600000|2025-04-22 00:10:00|35270.9|35230.9|35299.3|35259.3|35324.4|35284.4|35270.9|35230.9|0
1745280900000|2025-04-22 00:15:00|35299.2|35259.2|35373.4|35333.4|35410.9|35370.9|35286.3|35246.3|0
1745281200000|2025-04-22 00:20:00|35379.6|35339.6|35392.2|35352.2|35398.8|35358.8|35376.4|35336.4|0
1745281500000|2025-04-22 00:25:00|35385.9|35345.9|35401.9|35361.9|35405.3|35365.3|35379.5|35339.5|0
1745281800000|2025-04-22 00:30:00|35398.8|35358.8|35411.4|35371.4|35417.8|35377.8|35392.1|35352.1|0
1745282100000|2025-04-22 00:35:00|35411.3|35371.3|35392.1|35352.1|35411.6|35371.6|35379.3|35339.3|0
1745282400000|2025-04-22 00:40:00|35385.8|35345.8|35398.4|35358.4|35398.4|35358.4|35369.9|35329.9|0
1745282700000|2025-04-22 00:45:00|35398.5|35358.5|35417.4|35377.4|35423.9|35383.9|35398.5|35358.5|0
1745283000000|2025-04-22 00:50:00|35417.5|35377.5|35423.7|35383.7|35423.7|35383.7|35411.1|35371.1|0
1745283300000|2025-04-22 00:55:00|35420.6|35380.6|35417.7|35377.7|35423.8|35383.8|35417.3|35377.3|0
1745283600000|2025-04-22 01:00:00|35417.8|35377.8|35422.9|35382.9|35427.4|35387.4|35398.6|35358.6|0
1745283900000|2025-04-22 01:05:00|35422.8|35382.8|35429.6|35389.6|35448.6|35408.6|35422.8|35382.8|0
1745284200000|2025-04-22 01:10:00|35423.3|35383.3|35432.9|35392.9|35442.7|35402.7|35410.6|35370.6|0
1745284500000|2025-04-22 01:15:00|35436.1|35396.1|35442.2|35402.2|35448.7|35408.7|35423.2|35383.2|0
1745284800000|2025-04-22 01:20:00|35442.3|35402.3|35462.3|35422.3|35468.4|35428.4|35442.3|35402.3|0
1745285100000|2025-04-22 01:25:00|35462.2|35422.2|35469.2|35429.2|35475.9|35435.9|35455.7|35415.7|0
1745285400000|2025-04-22 01:30:00|35475.5|35435.5|35497.9|35457.9|35498|35458|35465.9|35425.9|0
1745285700000|2025-04-22 01:35:00|35497.8|35457.8|35491.4|35451.4|35501|35461|35485.1|35445.1|0
1745286000000|2025-04-22 01:40:00|35491.5|35451.5|35491.6|35451.6|35497.9|35457.9|35481.8|35441.8|0
1745286300000|2025-04-22 01:45:00|35497.9|35457.9|35466.1|35426.1|35498.2|35458.2|35459.8|35419.8|0
1745286600000|2025-04-22 01:50:00|35472.4|35432.4|35459.3|35419.3|35472.4|35432.4|35459.2|35419.2|0
1745286900000|2025-04-22 01:55:00|35456.2|35416.2|35440.1|35400.1|35459.4|35419.4|35433.7|35393.7|0
1745287200000|2025-04-22 02:00:00|35433.8|35393.8|35389.7|35349.7|35433.8|35393.8|35389.5|35349.5|0
1745287500000|2025-04-22 02:05:00|35383.4|35343.4|35396.3|35356.3|35396.4|35356.4|35383.4|35343.4|0
1745287800000|2025-04-22 02:10:00|35396.4|35356.4|35396.4|35356.4|35396.7|35356.7|35390|35350|0
1745288100000|2025-04-22 02:15:00|35393.2|35353.2|35440.5|35400.5|35450.3|35410.3|35390|35350|0
1745288400000|2025-04-22 02:20:00|35440.4|35400.4|35446.7|35406.7|35453.2|35413.2|35433.9|35393.9|0
1745288700000|2025-04-22 02:25:00|35452.9|35412.9|35427|35387|35453|35413|35420.6|35380.6|0
1745289000000|2025-04-22 02:30:00|35426.9|35386.9|35433.3|35393.3|35439.7|35399.7|35423.8|35383.8|0
1745289300000|2025-04-22 02:35:00|35436.5|35396.5|35440|35400|35452.8|35412.8|35436.5|35396.5|0
1745289600000|2025-04-22 02:40:00|35443.1|35403.1|35446.3|35406.3|35453|35413|35440|35400|0
1745289900000|2025-04-22 02:45:00|35446.4|35406.4|35452.7|35412.7|35452.8|35412.8|35439.7|35399.7|0
1745290200000|2025-04-22 02:50:00|35459|35419|35471.5|35431.5|35471.8|35431.8|35458.9|35418.9|0
1745290500000|2025-04-22 02:55:00|35471.6|35431.6|35477.7|35437.7|35477.9|35437.9|35471.3|35431.3|0
1745290800000|2025-04-22 03:00:00|35477.8|35437.8|35483.8|35443.8|35509.4|35469.4|35477.5|35437.5|0
1745291100000|2025-04-22 03:05:00|35477.6|35437.6|35463.9|35423.9|35490.1|35450.1|35463.6|35423.6|0
1745291400000|2025-04-22 03:10:00|35463.8|35423.8|35450.5|35410.5|35463.9|35423.9|35437.3|35397.3|0
1745291700000|2025-04-22 03:15:00|35450.4|35410.4|35470.4|35430.4|35470.4|35430.4|35438|35398|0
1745292000000|2025-04-22 03:20:00|35470.5|35430.5|35477|35437|35477|35437|35470.3|35430.3|0
1745292300000|2025-04-22 03:25:00|35477.1|35437.1|35470.3|35430.3|35483.5|35443.5|35457.6|35417.6|0
1745292600000|2025-04-22 03:30:00|35470.4|35430.4|35476.6|35436.6|35483.2|35443.2|35463.9|35423.9|0
1745292900000|2025-04-22 03:35:00|35476.8|35436.8|35489.6|35449.6|35508.8|35468.8|35476.7|35436.7|0
1745293200000|2025-04-22 03:40:00|35489.7|35449.7|35496|35456|35496|35456|35486.4|35446.4|0
1745293500000|2025-04-22 03:45:00|35502.3|35462.3|35483.1|35443.1|35502.3|35462.3|35480|35440|0
1745293800000|2025-04-22 03:50:00|35483|35443|35457.6|35417.6|35483|35443|35451.2|35411.2|0
1745294100000|2025-04-22 03:55:00|35457.7|35417.7|35469.7|35429.7|35479.7|35439.7|35457.6|35417.6|0
1745294400000|2025-04-22 04:00:00|35469.6|35429.6|35463.4|35423.4|35476.1|35436.1|35463.2|35423.2|0
1745294700000|2025-04-22 04:05:00|35463.3|35423.3|35466.5|35426.5|35473|35433|35463.3|35423.3|0
1745295000000|2025-04-22 04:10:00|35466.6|35426.6|35471.1|35431.1|35471.1|35431.1|35463.2|35423.2|0
1745295300000|2025-04-22 04:15:00|35468|35428|35455.3|35415.3|35474.3|35434.3|35452.2|35412.2|0
1745295600000|2025-04-22 04:20:00|35455.4|35415.4|35449.1|35409.1|35455.4|35415.4|35442.7|35402.7|0
1745295900000|2025-04-22 04:25:00|35449|35409|35449.2|35409.2|35455.6|35415.6|35442.7|35402.7|0
1745296200000|2025-04-22 04:30:00|35449.1|35409.1|35455.1|35415.1|35461.9|35421.9|35445.6|35405.6|0
1745296500000|2025-04-22 04:35:00|35452|35412|35464.8|35424.8|35467.7|35427.7|35448.8|35408.8|0
1745296800000|2025-04-22 04:40:00|35464.7|35424.7|35455.7|35415.7|35474.4|35434.4|35455.7|35415.7|0
1745297100000|2025-04-22 04:45:00|35420.7|35380.7|35414.4|35374.4|35427.1|35387.1|35411.1|35371.1|0
1745297400000|2025-04-22 04:50:00|35414.3|35374.3|35407.6|35367.6|35427|35387|35398.1|35358.1|0
1745297700000|2025-04-22 04:55:00|35401.3|35361.3|35391.7|35351.7|35414|35374|35391.6|35351.6|0
1745298000000|2025-04-22 05:00:00|35420.3|35380.3|35433.5|35393.5|35455.5|35415.5|35420|35380|0
1745298300000|2025-04-22 05:05:00|35433.6|35393.6|35471.7|35431.7|35471.7|35431.7|35427.1|35387.1|0
1745298600000|2025-04-22 05:10:00|35471.6|35431.6|35458.2|35418.2|35471.6|35431.6|35439.4|35399.4|0
1745298900000|2025-04-22 05:15:00|35464.5|35424.5|35433.2|35393.2|35467.6|35427.6|35420.5|35380.5|0
1745299200000|2025-04-22 05:20:00|35433.1|35393.1|35426.5|35386.5|35436.2|35396.2|35420|35380|0
1745299500000|2025-04-22 05:25:00|35426.6|35386.6|35392.2|35352.2|35426.6|35386.6|35388.6|35348.6|0
1745299800000|2025-04-22 05:30:00|35395.4|35355.4|35395.5|35355.5|35398.6|35358.6|35382.8|35342.8|0
1745300100000|2025-04-22 05:35:00|35395.4|35355.4|35383|35343|35395.8|35355.8|35370.4|35330.4|0
1745300400000|2025-04-22 05:40:00|35383.1|35343.1|35389.6|35349.6|35414.8|35374.8|35383|35343|0
1745300700000|2025-04-22 05:45:00|35389.5|35349.5|35389.6|35349.6|35389.6|35349.6|35376.7|35336.7|0
1745301000000|2025-04-22 05:50:00|35389.5|35349.5|35386.8|35346.8|35389.5|35349.5|35370.3|35330.3|0
1745301300000|2025-04-22 05:55:00|35386.7|35346.7|35403.2|35363.2|35409.5|35369.5|35380.3|35340.3|0
1745301600000|2025-04-22 06:00:00|35469.3|35454.3|35471.8|35456.8|35514.3|35499.3|35454.3|35439.3|55
1745301900000|2025-04-22 06:05:00|35469.3|35454.3|35476.8|35461.8|35479.3|35464.3|35461.8|35446.8|16
1745302200000|2025-04-22 06:10:00|35474.3|35459.3|35536.8|35521.8|35539.3|35524.3|35471.8|35456.8|34
1745302500000|2025-04-22 06:15:00|35534.3|35519.3|35534.3|35519.3|35559.3|35544.3|35521.8|35506.8|25
1745302800000|2025-04-22 06:20:00|35536.8|35521.8|35559.3|35544.3|35569.3|35554.3|35529.3|35514.3|35
1745303100000|2025-04-22 06:25:00|35561.8|35546.8|35646.8|35631.8|35651.8|35636.8|35559.3|35544.3|41
1745303400000|2025-04-22 06:30:00|35644.3|35629.3|35639.3|35624.3|35664.3|35649.3|35626.8|35611.8|13
1745303700000|2025-04-22 06:35:00|35636.8|35621.8|35669.3|35654.3|35671.8|35656.8|35636.8|35621.8|31
1745304000000|2025-04-22 06:40:00|35666.8|35651.8|35681.8|35666.8|35681.8|35666.8|35656.8|35641.8|26
1745304300000|2025-04-22 06:45:00|35684.3|35669.3|35744.3|35729.3|35751.8|35736.8|35684.3|35669.3|23
1745304600000|2025-04-22 06:50:00|35741.8|35726.8|35749.3|35734.3|35751.8|35736.8|35721.8|35706.8|42
1745304900000|2025-04-22 06:55:00|35751.8|35736.8|35716.8|35701.8|35766.8|35751.8|35714.3|35699.3|78
1745305200000|2025-04-22 07:00:00|35734.3|35719.3|35589.3|35574.3|35734.3|35719.3|35554.3|35539.3|641
1745305500000|2025-04-22 07:05:00|35591.8|35576.8|35559.3|35544.3|35644.3|35629.3|35539.3|35524.3|360
1745305800000|2025-04-22 07:10:00|35561.8|35546.8|35459.3|35444.3|35576.8|35561.8|35449.3|35434.3|400
1745306100000|2025-04-22 07:15:00|35461.8|35446.8|35564.3|35549.3|35574.3|35559.3|35436.8|35421.8|374
1745306400000|2025-04-22 07:20:00|35566.8|35551.8|35571.8|35556.8|35594.3|35579.3|35509.3|35494.3|192
1745306700000|2025-04-22 07:25:00|35574.3|35559.3|35571.8|35556.8|35629.3|35614.3|35564.3|35549.3|142
1745307000000|2025-04-22 07:30:00|35574.3|35559.3|35484.3|35469.3|35611.8|35596.8|35479.3|35464.3|99
1745307300000|2025-04-22 07:35:00|35489.3|35474.3|35461.8|35446.8|35541.8|35526.8|35454.3|35439.3|107
1745307600000|2025-04-22 07:40:00|35464.3|35449.3|35589.3|35574.3|35601.8|35586.8|35464.3|35449.3|79
1745307900000|2025-04-22 07:45:00|35591.8|35576.8|35536.8|35521.8|35616.8|35601.8|35526.8|35511.8|84
1745308200000|2025-04-22 07:50:00|35534.3|35519.3|35544.3|35529.3|35614.3|35599.3|35531.8|35516.8|66
1745308500000|2025-04-22 07:55:00|35546.8|35531.8|35544.3|35529.3|35584.3|35569.3|35529.3|35514.3|103
1745308800000|2025-04-22 08:00:00|35559.3|35544.3|35604.3|35589.3|35619.3|35604.3|35544.3|35529.3|205
1745309100000|2025-04-22 08:05:00|35601.8|35586.8|35604.3|35589.3|35636.8|35621.8|35579.3|35564.3|60
1745309400000|2025-04-22 08:10:00|35601.8|35586.8|35604.3|35589.3|35644.3|35629.3|35589.3|35574.3|94
1745309700000|2025-04-22 08:15:00|35606.8|35591.8|35641.8|35626.8|35649.3|35634.3|35586.8|35571.8|93
1745310000000|2025-04-22 08:20:00|35639.3|35624.3|35699.3|35684.3|35699.3|35684.3|35621.8|35606.8|56
1745310300000|2025-04-22 08:25:00|35701.8|35686.8|35669.3|35654.3|35709.3|35694.3|35661.8|35646.8|35
1745310600000|2025-04-22 08:30:00|35666.8|35651.8|35701.8|35686.8|35726.8|35711.8|35664.3|35649.3|74
1745310900000|2025-04-22 08:35:00|35699.3|35684.3|35694.3|35679.3|35706.8|35691.8|35634.3|35619.3|56
1745311200000|2025-04-22 08:40:00|35691.8|35676.8|35681.8|35666.8|35714.3|35699.3|35674.3|35659.3|93
1745311500000|2025-04-22 08:45:00|35684.3|35669.3|35639.3|35624.3|35686.8|35671.8|35639.3|35624.3|159
1745311800000|2025-04-22 08:50:00|35641.8|35626.8|35704.3|35689.3|35734.3|35719.3|35636.8|35621.8|70
1745312100000|2025-04-22 08:55:00|35701.8|35686.8|35714.3|35699.3|35716.8|35701.8|35674.3|35659.3|41
1745312400000|2025-04-22 09:00:00|35724.3|35709.3|35724.3|35709.3|35734.3|35719.3|35714.3|35699.3|50
1745312700000|2025-04-22 09:05:00|35726.8|35711.8|35739.3|35724.3|35756.8|35741.8|35719.3|35704.3|81
1745313000000|2025-04-22 09:10:00|35741.8|35726.8|35759.3|35744.3|35771.8|35756.8|35731.8|35716.8|85
1745313300000|2025-04-22 09:15:00|35761.8|35746.8|35714.3|35699.3|35761.8|35746.8|35704.3|35689.3|35
1745313600000|2025-04-22 09:20:00|35716.8|35701.8|35674.3|35659.3|35716.8|35701.8|35651.8|35636.8|54
1745313900000|2025-04-22 09:25:00|35676.8|35661.8|35689.3|35674.3|35696.8|35681.8|35661.8|35646.8|52
1745314200000|2025-04-22 09:30:00|35691.8|35676.8|35684.3|35669.3|35699.3|35684.3|35659.3|35644.3|71
1745314500000|2025-04-22 09:35:00|35686.8|35671.8|35661.8|35646.8|35686.8|35671.8|35656.8|35641.8|21
1745314800000|2025-04-22 09:40:00|35659.3|35644.3|35684.3|35669.3|35694.3|35679.3|35659.3|35644.3|42
1745315100000|2025-04-22 09:45:00|35681.8|35666.8|35699.3|35684.3|35699.3|35684.3|35669.3|35654.3|58
1745315400000|2025-04-22 09:50:00|35701.8|35686.8|35686.8|35671.8|35711.8|35696.8|35684.3|35669.3|37
1745315700000|2025-04-22 09:55:00|35684.3|35669.3|35681.8|35666.8|35699.3|35684.3|35676.8|35661.8|24
1745316000000|2025-04-22 10:00:00|35679.3|35664.3|35621.8|35606.8|35679.3|35664.3|35616.8|35601.8|68
1745316300000|2025-04-22 10:05:00|35624.3|35609.3|35641.8|35626.8|35656.8|35641.8|35619.3|35604.3|46
1745316600000|2025-04-22 10:10:00|35644.3|35629.3|35636.8|35621.8|35661.8|35646.8|35631.8|35616.8|23
1745316900000|2025-04-22 10:15:00|35634.3|35619.3|35601.8|35586.8|35639.3|35624.3|35586.8|35571.8|53
1745317200000|2025-04-22 10:20:00|35599.3|35584.3|35606.8|35591.8|35626.8|35611.8|35586.8|35571.8|64
1745317500000|2025-04-22 10:25:00|35609.3|35594.3|35586.8|35571.8|35616.8|35601.8|35569.3|35554.3|40
1745317800000|2025-04-22 10:30:00|35584.3|35569.3|35601.8|35586.8|35601.8|35586.8|35576.8|35561.8|38
1745318100000|2025-04-22 10:35:00|35604.3|35589.3|35579.3|35564.3|35604.3|35589.3|35566.8|35551.8|46
1745318400000|2025-04-22 10:40:00|35576.8|35561.8|35616.8|35601.8|35634.3|35619.3|35576.8|35561.8|45
1745318700000|2025-04-22 10:45:00|35619.3|35604.3|35586.8|35571.8|35631.8|35616.8|35584.3|35569.3|34
1745319000000|2025-04-22 10:50:00|35584.3|35569.3|35576.8|35561.8|35604.3|35589.3|35574.3|35559.3|64
1745319300000|2025-04-22 10:55:00|35574.3|35559.3|35571.8|35556.8|35581.8|35566.8|35561.8|35546.8|31
1745319600000|2025-04-22 11:00:00|35569.3|35554.3|35539.3|35524.3|35574.3|35559.3|35531.8|35516.8|47
1745319900000|2025-04-22 11:05:00|35541.8|35526.8|35514.3|35499.3|35541.8|35526.8|35464.3|35449.3|106
1745320200000|2025-04-22 11:10:00|35511.8|35496.8|35521.8|35506.8|35531.8|35516.8|35504.3|35489.3|27
1745320500000|2025-04-22 11:15:00|35519.3|35504.3|35519.3|35504.3|35529.3|35514.3|35499.3|35484.3|30
1745320800000|2025-04-22 11:20:00|35521.8|35506.8|35566.8|35551.8|35571.8|35556.8|35511.8|35496.8|31
1745321100000|2025-04-22 11:25:00|35569.3|35554.3|35559.3|35544.3|35579.3|35564.3|35554.3|35539.3|30
1745321400000|2025-04-22 11:30:00|35556.8|35541.8|35566.8|35551.8|35589.3|35574.3|35556.8|35541.8|26
1745321700000|2025-04-22 11:35:00|35569.3|35554.3|35551.8|35536.8|35574.3|35559.3|35546.8|35531.8|31
1745322000000|2025-04-22 11:40:00|35554.3|35539.3|35556.8|35541.8|35569.3|35554.3|35549.3|35534.3|16
1745322300000|2025-04-22 11:45:00|35559.3|35544.3|35561.8|35546.8|35569.3|35554.3|35554.3|35539.3|29
1745322600000|2025-04-22 11:50:00|35556.8|35541.8|35524.3|35509.3|35559.3|35544.3|35514.3|35499.3|34
1745322900000|2025-04-22 11:55:00|35526.8|35511.8|35549.3|35534.3|35549.3|35534.3|35519.3|35504.3|37
1745323200000|2025-04-22 12:00:00|35546.8|35531.8|35566.8|35551.8|35576.8|35561.8|35521.8|35506.8|68
1745323500000|2025-04-22 12:05:00|35564.3|35549.3|35580.9|35565.9|35580.9|35565.9|35544.3|35529.3|33
1745323800000|2025-04-22 12:10:00|35583.4|35568.4|35605.9|35590.9|35610.9|35595.9|35573.4|35558.4|46
1745324100000|2025-04-22 12:15:00|35608.4|35593.4|35623.4|35608.4|35630.9|35615.9|35605.9|35590.9|41
1745324400000|2025-04-22 12:20:00|35625.9|35610.9|35640.9|35625.9|35640.9|35625.9|35615.9|35600.9|60
1745324700000|2025-04-22 12:25:00|35643.4|35628.4|35615.9|35600.9|35648.4|35633.4|35613.4|35598.4|37
1745325000000|2025-04-22 12:30:00|35613.4|35598.4|35608.4|35593.4|35620.9|35605.9|35600.9|35585.9|42
1745325300000|2025-04-22 12:35:00|35605.9|35590.9|35618.4|35603.4|35620.9|35605.9|35588.4|35573.4|43
1745325600000|2025-04-22 12:40:00|35620.9|35605.9|35635.9|35620.9|35653.4|35638.4|35615.9|35600.9|42
1745325900000|2025-04-22 12:45:00|35638.4|35623.4|35648.4|35633.4|35653.4|35638.4|35620.9|35605.9|28
1745326200000|2025-04-22 12:50:00|35650.9|35635.9|35623.4|35608.4|35653.4|35638.4|35620.9|35605.9|89
1745326500000|2025-04-22 12:55:00|35625.9|35610.9|35583.4|35568.4|35625.9|35610.9|35573.4|35558.4|107
1745326800000|2025-04-22 13:00:00|35580.9|35565.9|35613.4|35598.4|35625.9|35610.9|35580.9|35565.9|58
1745327100000|2025-04-22 13:05:00|35615.9|35600.9|35640.9|35625.9|35640.9|35625.9|35603.4|35588.4|43
1745327400000|2025-04-22 13:10:00|35643.4|35628.4|35653.4|35638.4|35660.9|35645.9|35620.9|35605.9|72
1745327700000|2025-04-22 13:15:00|35650.9|35635.9|35653.4|35638.4|35655.9|35640.9|35620.9|35605.9|23
1745328000000|2025-04-22 13:20:00|35650.9|35635.9|35700.9|35685.9|35700.9|35685.9|35633.4|35618.4|91
1745328300000|2025-04-22 13:25:00|35698.4|35683.4|35678.4|35663.4|35703.4|35688.4|35675.9|35660.9|43
1745328600000|2025-04-22 13:30:00|35680.9|35665.9|35708.4|35693.4|35710.9|35695.9|35653.4|35638.4|73
1745328900000|2025-04-22 13:35:00|35710.9|35695.9|35713.4|35698.4|35723.4|35708.4|35685.9|35670.9|71
1745329200000|2025-04-22 13:40:00|35715.9|35700.9|35733.4|35718.4|35733.4|35718.4|35698.4|35683.4|66
1745329500000|2025-04-22 13:45:00|35735.9|35720.9|35718.4|35703.4|35745.9|35730.9|35705.9|35690.9|104
1745329800000|2025-04-22 13:50:00|35715.9|35700.9|35685.9|35670.9|35718.4|35703.4|35673.4|35658.4|94
1745330100000|2025-04-22 13:55:00|35683.4|35668.4|35655.9|35640.9|35685.9|35670.9|35653.4|35638.4|102
1745330400000|2025-04-22 14:00:00|35658.4|35643.4|35678.4|35663.4|35678.4|35663.4|35645.9|35630.9|105
1745330700000|2025-04-22 14:05:00|35675.9|35660.9|35705.9|35690.9|35710.9|35695.9|35655.9|35640.9|55
1745331000000|2025-04-22 14:10:00|35703.4|35688.4|35708.4|35693.4|35715.9|35700.9|35695.9|35680.9|46
1745331300000|2025-04-22 14:15:00|35705.9|35690.9|35695.9|35680.9|35708.4|35693.4|35680.9|35665.9|67
1745331600000|2025-04-22 14:20:00|35698.4|35683.4|35710.9|35695.9|35720.9|35705.9|35690.9|35675.9|95
1745331900000|2025-04-22 14:25:00|35708.4|35693.4|35698.4|35683.4|35715.9|35700.9|35688.4|35673.4|66
1745332200000|2025-04-22 14:30:00|35695.9|35680.9|35675.9|35660.9|35695.9|35680.9|35650.9|35635.9|69
1745332500000|2025-04-22 14:35:00|35673.4|35658.4|35730.9|35715.9|35735.9|35720.9|35668.4|35653.4|79
1745332800000|2025-04-22 14:40:00|35728.4|35713.4|35763.4|35748.4|35768.4|35753.4|35720.9|35705.9|160
1745333100000|2025-04-22 14:45:00|35765.9|35750.9|35763.4|35748.4|35785.9|35770.9|35753.4|35738.4|122
1745333400000|2025-04-22 14:50:00|35760.9|35745.9|35760.9|35745.9|35768.4|35753.4|35743.4|35728.4|67
1745333700000|2025-04-22 14:55:00|35763.4|35748.4|35780.9|35765.9|35788.4|35773.4|35745.9|35730.9|53
1745334000000|2025-04-22 15:00:00|35783.4|35768.4|35833.4|35818.4|35843.4|35828.4|35780.9|35765.9|69
1745334300000|2025-04-22 15:05:00|35830.9|35815.9|35855.9|35840.9|35860.9|35845.9|35830.9|35815.9|147
1745334600000|2025-04-22 15:10:00|35858.4|35843.4|35843.4|35828.4|35870.9|35855.9|35840.9|35825.9|108
1745334900000|2025-04-22 15:15:00|35845.9|35830.9|35843.4|35828.4|35855.9|35840.9|35833.4|35818.4|138
1745335200000|2025-04-22 15:20:00|35845.9|35830.9|35835.9|35820.9|35845.9|35830.9|35820.9|35805.9|196
1745335500000|2025-04-22 15:25:00|35833.4|35818.4|35850.9|35835.9|35858.4|35843.4|35830.9|35815.9|267
1745335800000|2025-04-22 15:30:00|35853.4|35838.4|35900.9|35885.9|35908.4|35893.4|35850.9|35835.9|437
1745336100000|2025-04-22 15:35:00|35893.4|35878.4|35918.4|35903.4|35925.9|35910.9|35888.4|35873.4|211
1745336400000|2025-04-22 15:40:00|35915.9|35900.9|35890.9|35875.9|35933.4|35918.4|35880.9|35865.9|158
1745336700000|2025-04-22 15:45:00|35888.4|35873.4|35878.4|35863.4|35903.4|35888.4|35870.9|35855.9|42
1745337000000|2025-04-22 15:50:00|35883.4|35858.4|35923.4|35903.4|35928.4|35903.4|35883.4|35858.4|33
1745337300000|2025-04-22 15:55:00|35928.4|35908.4|36013.4|35988.4|36058.4|36033.4|35908.4|35888.4|148
1745337600000|2025-04-22 16:00:00|36017.4|35989.4|36058.4|36033.4|36108.4|36083.4|36013.4|35988.4|971
1745337900000|2025-04-22 16:05:00|36053.4|36028.4|36053.4|36028.4|36063.4|36038.4|36033.4|36008.4|17
1745338200000|2025-04-22 16:10:00|36052.4|36024.4|36078.4|36053.4|36088.4|36063.4|36033.4|36008.4|20
1745338500000|2025-04-22 16:15:00|36083.4|36058.4|36068.4|36048.4|36083.4|36058.4|36048.4|36023.4|17
1745338800000|2025-04-22 16:20:00|36073.4|36043.4|36113.4|36088.4|36118.4|36093.4|36073.4|36043.4|17
1745339100000|2025-04-22 16:25:00|36108.4|36083.4|36107.4|36079.4|36138.4|36113.4|36093.4|36073.4|58
1745339400000|2025-04-22 16:30:00|36108.4|36083.4|36118.4|36098.4|36133.4|36108.4|36093.4|36068.4|37
1745339700000|2025-04-22 16:35:00|36123.4|36093.4|36113.4|36088.4|36128.4|36108.4|36113.4|36088.4|25
1745340000000|2025-04-22 16:40:00|36118.4|36093.4|36108.4|36083.4|36118.4|36093.4|36073.4|36048.4|21
1745340300000|2025-04-22 16:45:00|36103.4|36088.4|36098.4|36073.4|36108.4|36088.4|36078.4|36053.4|12
1745340600000|2025-04-22 16:50:00|36097.4|36069.4|36098.4|36073.4|36098.4|36073.4|36063.4|36038.4|19
1745340900000|2025-04-22 16:55:00|36093.4|36068.4|36088.4|36063.4|36103.4|36078.4|36083.4|36058.4|18
1745341200000|2025-04-22 17:00:00|36083.4|36058.4|36088.4|36063.4|36093.4|36073.4|36083.4|36058.4|18
1745341500000|2025-04-22 17:05:00|36092.4|36064.4|36118.4|36093.4|36133.4|36108.4|36083.4|36058.4|41
1745341800000|2025-04-22 17:10:00|36117.4|36089.4|36033.4|36013.4|36117.4|36089.4|36023.4|35998.4|24
1745342100000|2025-04-22 17:15:00|36038.4|36009.4|36003.4|35978.4|36038.4|36013.4|35943.4|35918.4|60
1745342400000|2025-04-22 17:20:00|36002.4|35974.4|35932.4|35904.4|36013.4|35988.4|35922.4|35894.4|70
1745342700000|2025-04-22 17:25:00|35928.4|35903.4|35908.4|35883.4|36042.4|36014.4|35903.4|35878.4|73
1745343000000|2025-04-22 17:30:00|35903.4|35878.4|35932.4|35904.4|35978.4|35953.4|35883.4|35863.4|77
1745343300000|2025-04-22 17:35:00|35928.4|35903.4|35953.4|35928.4|35987.4|35959.4|35928.4|35903.4|16
1745343600000|2025-04-22 17:40:00|35948.4|35923.4|35963.4|35938.4|35968.4|35943.4|35922.4|35894.4|18
1745343900000|2025-04-22 17:45:00|35958.4|35934.4|35913.4|35893.4|35963.4|35943.4|35908.4|35888.4|26
1745344200000|2025-04-22 17:50:00|35917.4|35888.4|35923.4|35898.4|35928.4|35903.4|35893.4|35869.4|40
1745344500000|2025-04-22 17:55:00|35918.4|35893.4|35883.4|35858.4|35923.4|35898.4|35878.4|35858.4|46
1745344800000|2025-04-22 18:00:00|35878.4|35853.4|35943.4|35918.4|35943.4|35918.4|35873.4|35853.4|22
1745345100000|2025-04-22 18:05:00|35938.4|35914.4|35953.4|35928.4|35978.4|35953.4|35938.4|35914.4|23
1745345400000|2025-04-22 18:10:00|35948.4|35923.4|35978.4|35953.4|35978.4|35953.4|35948.4|35923.4|16
1745345700000|2025-04-22 18:15:00|35973.4|35954.4|35988.4|35963.4|35997.4|35973.4|35963.4|35938.4|41
1745346000000|2025-04-22 18:20:00|35983.4|35968.4|36003.4|35983.4|36023.4|35998.4|35978.4|35953.4|27
1745346300000|2025-04-22 18:25:00|36008.4|35978.4|36003.4|35988.4|36013.4|35993.4|35998.4|35973.4|10
1745346600000|2025-04-22 18:30:00|36005.9|35990.9|36013.4|35998.4|36025.9|36010.9|36003.4|35988.4|9
1745346900000|2025-04-22 18:35:00|36015.9|36000.9|36010.9|35995.9|36028.4|36013.4|36003.4|35988.4|17
1745347200000|2025-04-22 18:40:00|36013.4|35998.4|36033.4|36018.4|36043.4|36028.4|36008.4|35993.4|4
1745347500000|2025-04-22 18:45:00|36035.9|36020.9|36048.4|36033.4|36055.9|36040.9|36035.9|36020.9|8
1745347800000|2025-04-22 18:50:00|36050.9|36035.9|36068.4|36053.4|36073.4|36058.4|36050.9|36035.9|9
1745348100000|2025-04-22 18:55:00|36065.9|36050.9|36083.4|36068.4|36095.9|36080.9|36065.9|36050.9|6
1745348400000|2025-04-22 19:00:00|36085.9|36070.9|36098.4|36083.4|36100.9|36085.9|36075.9|36060.9|29
1745348700000|2025-04-22 19:05:00|36100.9|36085.9|36083.4|36068.4|36103.4|36088.4|36083.4|36068.4|4
1745349000000|2025-04-22 19:10:00|36085.9|36070.9|36073.4|36058.4|36090.9|36075.9|36068.4|36053.4|5
1745349300000|2025-04-22 19:15:00|36075.9|36060.9|36048.4|36033.4|36083.4|36068.4|36038.4|36023.4|4
1745349600000|2025-04-22 19:20:00|36050.9|36035.9|36038.4|36023.4|36050.9|36035.9|36018.4|36003.4|3
1745349900000|2025-04-22 19:25:00|36040.9|36025.9|36045.9|36030.9|36048.4|36033.4|36015.9|36000.9|40
1745350200000|2025-04-22 19:30:00|36043.4|36028.4|36043.4|36028.4|36058.4|36043.4|36035.9|36020.9|47
1745350500000|2025-04-22 19:35:00|36040.9|36025.9|36023.4|36008.4|36048.4|36033.4|36023.4|36008.4|45
1745350800000|2025-04-22 19:40:00|36025.9|36010.9|36093.4|36078.4|36098.4|36083.4|36023.4|36008.4|20
1745351100000|2025-04-22 19:45:00|36090.9|36075.9|36098.4|36083.4|36110.9|36095.9|36083.4|36068.4|17
1745351400000|2025-04-22 19:50:00|36093.4|36078.4|36088.4|36073.4|36098.4|36083.4|36045.9|36030.9|30
1745351700000|2025-04-22 19:55:00|36085.9|36070.9|36083.4|36068.4|36100.9|36085.9|36078.4|36063.4|24
1745352000000|2025-04-22 20:00:00|36124.6|36084.6|36145.9|36105.9|36188|36148|36118.9|36078.9|0
1745352300000|2025-04-22 20:05:00|36145.8|36105.8|36135.4|36095.4|36145.9|36105.9|36121.7|36081.7|0
1745352600000|2025-04-22 20:10:00|36134.1|36094.1|36119.8|36079.8|36136.7|36096.7|36108.7|36068.7|0
1745352900000|2025-04-22 20:15:00|36119.7|36079.7|36113.3|36073.3|36134.1|36094.1|36111.3|36071.3|0
1745353200000|2025-04-22 20:20:00|36113.2|36073.2|36113.1|36073.1|36138.7|36098.7|36112|36072|0
1745353500000|2025-04-22 20:25:00|36113|36073|36122.8|36082.8|36124.1|36084.1|36109.2|36069.2|0
1745353800000|2025-04-22 20:30:00|36122.9|36082.9|36120.2|36080.2|36137.2|36097.2|36117.6|36077.6|0
1745354100000|2025-04-22 20:35:00|36120.3|36080.3|36133.3|36093.3|36138.5|36098.5|36116.3|36076.3|0
1745354400000|2025-04-22 20:40:00|36134.6|36094.6|36122.8|36082.8|36135.9|36095.9|36113.1|36073.1|0
1745354700000|2025-04-22 20:45:00|36121.5|36081.5|36100.7|36060.7|36122.8|36082.8|36098.7|36058.7|0
1745355000000|2025-04-22 20:50:00|36099.4|36059.4|36103.3|36063.3|36109.2|36069.2|36097.4|36057.4|0
1745355300000|2025-04-22 20:55:00|36104.6|36064.6|36106.6|36066.6|36114.4|36074.4|36100.7|36060.7|0
1745355600000|2025-04-22 21:00:00|36106.5|36066.5|36106.5|36066.5|36108.5|36068.5|36105.9|36065.9|0
1745355900000|2025-04-22 21:05:00|36106.6|36066.6|36109.2|36069.2|36110.5|36070.5|36105.3|36065.3|0
1745356200000|2025-04-22 21:10:00|36109.8|36069.8|36112.2|36072.2|36115.5|36075.5|36109.2|36069.2|0
1745356500000|2025-04-22 21:15:00|36112.9|36072.9|36196.9|36156.9|36202.1|36162.1|36112.9|36072.9|0
1745356800000|2025-04-22 21:20:00|36196.8|36156.8|36271.5|36231.5|36275.4|36235.4|36177.4|36137.4|0
1745357100000|2025-04-22 21:25:00|36271.6|36231.6|36405.9|36365.9|36406.6|36366.6|36261|36221|0
1745357400000|2025-04-22 21:30:00|36406|36366|36419|36379|36478.3|36438.3|36387.7|36347.7|0
1745357700000|2025-04-22 21:35:00|36418.9|36378.9|36485.3|36445.3|36488.5|36448.5|36398.8|36358.8|0
1745358000000|2025-04-22 21:40:00|36486.6|36446.6|36582.2|36542.2|36586.1|36546.1|36484.6|36444.6|0
1745358300000|2025-04-22 21:45:00|36582.3|36542.3|36530.9|36490.9|36604.1|36564.1|36513.3|36473.3|0
1745358600000|2025-04-22 21:50:00|36531|36491|36510.3|36470.3|36538.7|36498.7|36509.6|36469.6|0
1745358900000|2025-04-22 21:55:00|36509.6|36469.6|36512.1|36472.1|36512.2|36472.2|36474.9|36434.9|0
1745359200000|2025-04-22 22:00:00|36512.7|36472.7|36505.9|36465.9|36544.3|36504.3|36370.9|36330.9|0
1745359500000|2025-04-22 22:05:00|36505.8|36465.8|36395.3|36355.3|36507.8|36467.8|36394.6|36354.6|0
1745359800000|2025-04-22 22:10:00|36395.2|36355.2|36428.3|36388.3|36429.6|36389.6|36370.5|36330.5|0
1745360100000|2025-04-22 22:15:00|36427|36387|36419.2|36379.2|36429|36389|36399.6|36359.6|0
1745360400000|2025-04-22 22:20:00|36419.1|36379.1|36445.9|36405.9|36453.7|36413.7|36397|36357|0
1745360700000|2025-04-22 22:25:00|36447.2|36407.2|36477.2|36437.2|36477.2|36437.2|36419.8|36379.8|0
1745361000000|2025-04-22 22:30:00|36478.5|36438.5|36440|36400|36481.1|36441.1|36436.8|36396.8|0
1745361300000|2025-04-22 22:35:00|36440.1|36400.1|36447.2|36407.2|36448.5|36408.5|36413.3|36373.3|0
1745361600000|2025-04-22 22:40:00|36445.9|36405.9|36471.8|36431.8|36473.1|36433.1|36434|36394|0
1745361900000|2025-04-22 22:45:00|36472.4|36432.4|36483.5|36443.5|36492|36452|36454.2|36414.2|0
1745362200000|2025-04-22 22:50:00|36482.9|36442.9|36518.7|36478.7|36520|36480|36475|36435|0
1745362500000|2025-04-22 22:55:00|36517.4|36477.4|36528.5|36488.5|36528.5|36488.5|36494.6|36454.6|0
1745362800000|2025-04-22 23:00:00|36528.6|36488.6|36529.4|36489.4|36556.5|36516.5|36508.5|36468.5|0
1745363100000|2025-04-22 23:05:00|36528.7|36488.7|36543.7|36503.7|36560.7|36520.7|36518.3|36478.3|0
1745363400000|2025-04-22 23:10:00|36543.8|36503.8|36558.7|36518.7|36563.3|36523.3|36542.4|36502.4|0
1745363700000|2025-04-22 23:15:00|36559.4|36519.4|36501.4|36461.4|36563.3|36523.3|36497.5|36457.5|0
1745364000000|2025-04-22 23:20:00|36501.5|36461.5|36493|36453|36516.4|36476.4|36489.7|36449.7|0
1745364300000|2025-04-22 23:25:00|36493.1|36453.1|36491|36451|36500.8|36460.8|36478|36438|0
1745364600000|2025-04-22 23:30:00|36489.7|36449.7|36476.3|36436.3|36491|36451|36471.1|36431.1|0
1745364900000|2025-04-22 23:35:00|36477.6|36437.6|36473.2|36433.2|36496.4|36456.4|36463.3|36423.3|0
1745365200000|2025-04-22 23:40:00|36473.3|36433.3|36452.9|36412.9|36474.5|36434.5|36445.1|36405.1|0
1745365500000|2025-04-22 23:45:00|36454.2|36414.2|36471.1|36431.1|36472.4|36432.4|36439.2|36399.2|0
1745365800000|2025-04-22 23:50:00|36470.9|36430.9|36471.1|36431.1|36480.9|36440.9|36460.1|36420.1|0
1745366100000|2025-04-22 23:55:00|36471|36431|36463.5|36423.5|36477|36437|36462.2|36422.2|0
1745366400000|2025-04-23 00:00:00|36463.6|36423.6|36570.5|36530.5|36571.8|36531.8|36461.6|36421.6|0
1745366700000|2025-04-23 00:05:00|36569.9|36529.9|36542.5|36502.5|36573.8|36533.8|36537.3|36497.3|0
1745367000000|2025-04-23 00:10:00|36541.9|36501.9|36499|36459|36545.8|36505.8|36494.9|36454.9|0
1745367300000|2025-04-23 00:15:00|36499.6|36459.6|36401.4|36361.4|36511.4|36471.4|36394.5|36354.5|0
1745367600000|2025-04-23 00:20:00|36401.3|36361.3|36382.2|36342.2|36401.3|36361.3|36353.9|36313.9|0
1745367900000|2025-04-23 00:25:00|36382.1|36342.1|36349.8|36309.8|36400.7|36360.7|36343.6|36303.6|0
1745368200000|2025-04-23 00:30:00|36359.2|36319.2|36323.8|36283.8|36381.4|36341.4|36323.7|36283.7|0
1745368500000|2025-04-23 00:35:00|36323.7|36283.7|36317.7|36277.7|36339.6|36299.6|36280|36240|0
1745368800000|2025-04-23 00:40:00|36317.8|36277.8|36310.7|36270.7|36330.3|36290.3|36298.5|36258.5|0
1745369100000|2025-04-23 00:45:00|36310.8|36270.8|36352|36312|36358.2|36318.2|36310.7|36270.7|0
1745369400000|2025-04-23 00:50:00|36351.9|36311.9|36412.2|36372.2|36412.2|36372.2|36348.8|36308.8|0
1745369700000|2025-04-23 00:55:00|36412.3|36372.3|36400|36360|36418.6|36378.6|36390.2|36350.2|0
1745370000000|2025-04-23 01:00:00|36400.1|36360.1|36425.3|36385.3|36425.5|36385.5|36399.4|36359.4|0
1745370300000|2025-04-23 01:05:00|36425.2|36385.2|36419.1|36379.1|36425.4|36385.4|36406.4|36366.4|0
1745370600000|2025-04-23 01:10:00|36419|36379|36429|36389|36438.6|36398.6|36409.6|36369.6|0
1745370900000|2025-04-23 01:15:00|36432.2|36392.2|36457.1|36417.1|36463.8|36423.8|36432.1|36392.1|0
1745371200000|2025-04-23 01:20:00|36463.4|36423.4|36444.1|36404.1|36466.9|36426.9|36431.4|36391.4|0
1745371500000|2025-04-23 01:25:00|36444.2|36404.2|36425.2|36385.2|36444.2|36404.2|36418.8|36378.8|0
1745371800000|2025-04-23 01:30:00|36418.9|36378.9|36380.1|36340.1|36422.1|36382.1|36380.1|36340.1|0
1745372100000|2025-04-23 01:35:00|36380|36340|36360|36320|36380.1|36340.1|36353.5|36313.5|0
1745372400000|2025-04-23 01:40:00|36359.9|36319.9|36372.4|36332.4|36372.4|36332.4|36346.6|36306.6|0
1745372700000|2025-04-23 01:45:00|36372.5|36332.5|36362.9|36322.9|36385.5|36345.5|36362.8|36322.8|0
1745373000000|2025-04-23 01:50:00|36361|36321|36355.4|36315.4|36368.4|36328.4|36348.7|36308.7|0
1745373300000|2025-04-23 01:55:00|36355.5|36315.5|36343.1|36303.1|36362.2|36322.2|36343|36303|0
1745373600000|2025-04-23 02:00:00|36349.4|36309.4|36355.2|36315.2|36355.2|36315.2|36323.6|36283.6|0
1745373900000|2025-04-23 02:05:00|36355.1|36315.1|36375.1|36335.1|36381.4|36341.4|36355.1|36315.1|0
1745374200000|2025-04-23 02:10:00|36375.2|36335.2|36381.5|36341.5|36381.5|36341.5|36368.6|36328.6|0
1745374500000|2025-04-23 02:15:00|36381.4|36341.4|36381.5|36341.5|36381.5|36341.5|36365.6|36325.6|0
1745374800000|2025-04-23 02:20:00|36381.6|36341.6|36378.3|36338.3|36381.6|36341.6|36362.1|36322.1|0
1745375100000|2025-04-23 02:25:00|36381.4|36341.4|36387.9|36347.9|36394.4|36354.4|36378.3|36338.3|0
1745375400000|2025-04-23 02:30:00|36388|36348|36369.1|36329.1|36388.1|36348.1|36369|36329|0
1745375700000|2025-04-23 02:35:00|36362.8|36322.8|36356.9|36316.9|36369.5|36329.5|36356.5|36316.5|0
1745376000000|2025-04-23 02:40:00|36357|36317|36407.7|36367.7|36407.8|36367.8|36357|36317|0
1745376300000|2025-04-23 02:45:00|36407.8|36367.8|36414.8|36374.8|36430.5|36390.5|36407.7|36367.7|0
1745376600000|2025-04-23 02:50:00|36414.7|36374.7|36395.1|36355.1|36427|36387|36394.9|36354.9|0
1745376900000|2025-04-23 02:55:00|36395.2|36355.2|36388.8|36348.8|36401.4|36361.4|36382.4|36342.4|0
1745377200000|2025-04-23 03:00:00|36388.7|36348.7|36372.4|36332.4|36388.8|36348.8|36356.5|36316.5|0
1745377500000|2025-04-23 03:05:00|36375.6|36335.6|36378.5|36338.5|36394.6|36354.6|36375.4|36335.4|0
1745377800000|2025-04-23 03:10:00|36381.7|36341.7|36362.9|36322.9|36388.5|36348.5|36356.5|36316.5|0
1745378100000|2025-04-23 03:15:00|36356.6|36316.6|36363|36323|36369.4|36329.4|36356.5|36316.5|0
1745378400000|2025-04-23 03:20:00|36362.9|36322.9|36394.8|36354.8|36397.9|36357.9|36356.6|36316.6|0
1745378700000|2025-04-23 03:25:00|36394.9|36354.9|36400.9|36360.9|36401.2|36361.2|36387.9|36347.9|0
1745379000000|2025-04-23 03:30:00|36400.8|36360.8|36407.3|36367.3|36407.3|36367.3|36381.7|36341.7|0
1745379300000|2025-04-23 03:35:00|36407.2|36367.2|36422.8|36382.8|36422.8|36382.8|36400.6|36360.6|0
1745379600000|2025-04-23 03:40:00|36425.9|36385.9|36429.3|36389.3|36445.3|36405.3|36419.6|36379.6|0
1745379900000|2025-04-23 03:45:00|36432.5|36392.5|36403.9|36363.9|36432.5|36392.5|36400.7|36360.7|0
1745380200000|2025-04-23 03:50:00|36404|36364|36426.6|36386.6|36432.9|36392.9|36403.9|36363.9|0
1745380500000|2025-04-23 03:55:00|36432.9|36392.9|36458.2|36418.2|36458.3|36418.3|36429.8|36389.8|0
1745380800000|2025-04-23 04:00:00|36458.3|36418.3|36490.6|36450.6|36516.3|36476.3|36458.3|36418.3|0
1745381100000|2025-04-23 04:05:00|36490.5|36450.5|36474.9|36434.9|36497.2|36457.2|36471.5|36431.5|0
1745381400000|2025-04-23 04:10:00|36478|36438|36478.2|36438.2|36484.3|36444.3|36465.1|36425.1|0
1745381700000|2025-04-23 04:15:00|36478.1|36438.1|36458.9|36418.9|36484.5|36444.5|36458.9|36418.9|0
1745382000000|2025-04-23 04:20:00|36459|36419|36446|36406|36465.2|36425.2|36446|36406|0
1745382300000|2025-04-23 04:25:00|36439.7|36399.7|36458.8|36418.8|36458.9|36418.9|36439.7|36399.7|0
1745382600000|2025-04-23 04:30:00|36458.9|36418.9|36471.9|36431.9|36497.3|36457.3|36458.9|36418.9|0
1745382900000|2025-04-23 04:35:00|36471.8|36431.8|36478|36438|36484.3|36444.3|36459.1|36419.1|0
1745383200000|2025-04-23 04:40:00|36478.1|36438.1|36484.2|36444.2|36490.7|36450.7|36477.9|36437.9|0
1745383500000|2025-04-23 04:45:00|36484.1|36444.1|36471.7|36431.7|36484.4|36444.4|36471.6|36431.6|0
1745383800000|2025-04-23 04:50:00|36471.8|36431.8|36496.9|36456.9|36496.9|36456.9|36468.6|36428.6|0
1745384100000|2025-04-23 04:55:00|36496.8|36456.8|36512.6|36472.6|36515.9|36475.9|36484.2|36444.2|0
1745384400000|2025-04-23 05:00:00|36515.7|36475.7|36458.4|36418.4|36515.7|36475.7|36458.3|36418.3|0
1745384700000|2025-04-23 05:05:00|36458.3|36418.3|36452.4|36412.4|36465|36425|36452|36412|0
1745385000000|2025-04-23 05:10:00|36452.3|36412.3|36439.2|36399.2|36452.4|36412.4|36439.1|36399.1|0
1745385300000|2025-04-23 05:15:00|36445.5|36405.5|36444.9|36404.9|36451.8|36411.8|36426|36386|0
1745385600000|2025-04-23 05:20:00|36445|36405|36445.8|36405.8|36461.3|36421.3|36445|36405|0
1745385900000|2025-04-23 05:25:00|36445.7|36405.7|36455.8|36415.8|36458.8|36418.8|36445.7|36405.7|0
1745386200000|2025-04-23 05:30:00|36452.6|36412.6|36465.5|36425.5|36465.5|36425.5|36439.9|36399.9|0
1745386500000|2025-04-23 05:35:00|36465.6|36425.6|36459.6|36419.6|36472.6|36432.6|36446.6|36406.6|0
1745386800000|2025-04-23 05:40:00|36459.5|36419.5|36447.1|36407.1|36472.3|36432.3|36440.6|36400.6|0
1745387100000|2025-04-23 05:45:00|36450.2|36410.2|36497.3|36457.3|36510.1|36470.1|36421.7|36381.7|0
1745387400000|2025-04-23 05:50:00|36503.6|36463.6|36491.1|36451.1|36510.2|36470.2|36478.4|36438.4|0
1745387700000|2025-04-23 05:55:00|36491.2|36451.2|36453.3|36413.3|36497.6|36457.6|36437.6|36397.6|0
1745388000000|2025-04-23 06:00:00|36444.1|36429.1|36369.1|36354.1|36451.6|36436.6|36351.6|36336.6|65
1745388300000|2025-04-23 06:05:00|36364.1|36349.1|36346.6|36331.6|36379.1|36364.1|36346.6|36331.6|47
1745388600000|2025-04-23 06:10:00|36349.1|36334.1|36351.6|36336.6|36374.1|36359.1|36344.1|36329.1|20
1745388900000|2025-04-23 06:15:00|36354.1|36339.1|36351.6|36336.6|36376.6|36361.6|36344.1|36329.1|14
1745389200000|2025-04-23 06:20:00|36349.1|36334.1|36411.6|36396.6|36416.6|36401.6|36339.1|36324.1|18
1745389500000|2025-04-23 06:25:00|36409.1|36394.1|36381.6|36366.6|36419.1|36404.1|36366.6|36351.6|19
1745389800000|2025-04-23 06:30:00|36384.1|36369.1|36396.6|36381.6|36396.6|36381.6|36376.6|36361.6|23
1745390100000|2025-04-23 06:35:00|36399.1|36384.1|36386.6|36371.6|36424.1|36409.1|36386.6|36371.6|20
1745390400000|2025-04-23 06:40:00|36389.1|36374.1|36391.6|36376.6|36404.1|36389.1|36376.6|36361.6|13
1745390700000|2025-04-23 06:45:00|36389.1|36374.1|36416.6|36401.6|36436.6|36421.6|36389.1|36374.1|17
1745391000000|2025-04-23 06:50:00|36414.1|36399.1|36411.6|36396.6|36431.6|36416.6|36396.6|36381.6|20
1745391300000|2025-04-23 06:55:00|36414.1|36399.1|36374.1|36359.1|36436.6|36421.6|36364.1|36349.1|97
1745391600000|2025-04-23 07:00:00|36386.6|36371.6|36299.1|36284.1|36441.6|36426.6|36296.6|36281.6|872
1745391900000|2025-04-23 07:05:00|36301.6|36286.6|36224.1|36209.1|36341.6|36326.6|36221.6|36206.6|410
1745392200000|2025-04-23 07:10:00|36226.6|36211.6|36296.6|36281.6|36319.1|36304.1|36179.1|36164.1|228
1745392500000|2025-04-23 07:15:00|36294.1|36279.1|36349.1|36334.1|36361.6|36346.6|36261.6|36246.6|230
1745392800000|2025-04-23 07:20:00|36346.6|36331.6|36314.1|36299.1|36389.1|36374.1|36281.6|36266.6|150
1745393100000|2025-04-23 07:25:00|36316.6|36301.6|36309.1|36294.1|36326.6|36311.6|36281.6|36266.6|184
1745393400000|2025-04-23 07:30:00|36306.6|36291.6|36296.6|36281.6|36334.1|36319.1|36271.6|36256.6|148
1745393700000|2025-04-23 07:35:00|36294.1|36279.1|36239.1|36224.1|36309.1|36294.1|36211.6|36196.6|118
1745394000000|2025-04-23 07:40:00|36241.6|36226.6|36231.6|36216.6|36256.6|36241.6|36181.6|36166.6|156
1745394300000|2025-04-23 07:45:00|36234.1|36219.1|36216.6|36201.6|36236.6|36221.6|36184.1|36169.1|70
1745394600000|2025-04-23 07:50:00|36214.1|36199.1|36211.6|36196.6|36231.6|36216.6|36191.6|36176.6|99
1745394900000|2025-04-23 07:55:00|36214.1|36199.1|36219.1|36204.1|36241.6|36226.6|36194.1|36179.1|66
1745395200000|2025-04-23 08:00:00|36226.6|36211.6|36251.6|36236.6|36259.1|36244.1|36211.6|36196.6|121
1745395500000|2025-04-23 08:05:00|36254.1|36239.1|36274.1|36259.1|36289.1|36274.1|36249.1|36234.1|77
1745395800000|2025-04-23 08:10:00|36276.6|36261.6|36291.6|36276.6|36296.6|36281.6|36266.6|36251.6|53
1745396100000|2025-04-23 08:15:00|36294.1|36279.1|36331.6|36316.6|36339.1|36324.1|36284.1|36269.1|120
1745396400000|2025-04-23 08:20:00|36329.1|36314.1|36351.6|36336.6|36359.1|36344.1|36321.6|36306.6|59
1745396700000|2025-04-23 08:25:00|36354.1|36339.1|36346.6|36331.6|36361.6|36346.6|36326.6|36311.6|80
1745397000000|2025-04-23 08:30:00|36349.1|36334.1|36371.6|36356.6|36384.1|36369.1|36339.1|36324.1|98
1745397300000|2025-04-23 08:35:00|36369.1|36354.1|36376.6|36361.6|36379.1|36364.1|36356.6|36341.6|129
1745397600000|2025-04-23 08:40:00|36379.1|36364.1|36399.1|36384.1|36404.1|36389.1|36371.6|36356.6|50
1745397900000|2025-04-23 08:45:00|36401.6|36386.6|36431.6|36416.6|36441.6|36426.6|36399.1|36384.1|83
1745398200000|2025-04-23 08:50:00|36434.1|36419.1|36421.6|36406.6|36434.1|36419.1|36411.6|36396.6|38
1745398500000|2025-04-23 08:55:00|36419.1|36404.1|36411.6|36396.6|36439.1|36424.1|36399.1|36384.1|100
1745398800000|2025-04-23 09:00:00|36414.1|36399.1|36411.6|36396.6|36444.1|36429.1|36409.1|36394.1|71
1745399100000|2025-04-23 09:05:00|36409.1|36394.1|36421.6|36406.6|36429.1|36414.1|36409.1|36394.1|61
1745399400000|2025-04-23 09:10:00|36419.1|36404.1|36434.1|36419.1|36444.1|36429.1|36411.6|36396.6|396
1745399700000|2025-04-23 09:15:00|36436.6|36421.6|36411.6|36396.6|36449.1|36434.1|36409.1|36394.1|64
1745400000000|2025-04-23 09:20:00|36414.1|36399.1|36406.6|36391.6|36419.1|36404.1|36394.1|36379.1|72
1745400300000|2025-04-23 09:25:00|36409.1|36394.1|36371.6|36356.6|36416.6|36401.6|36366.6|36351.6|35
1745400600000|2025-04-23 09:30:00|36374.1|36359.1|36336.6|36321.6|36379.1|36364.1|36326.6|36311.6|73
1745400900000|2025-04-23 09:35:00|36334.1|36319.1|36326.6|36311.6|36336.6|36321.6|36286.6|36271.6|82
1745401200000|2025-04-23 09:40:00|36324.1|36309.1|36299.1|36284.1|36349.1|36334.1|36299.1|36284.1|26
1745401500000|2025-04-23 09:45:00|36301.6|36286.6|36326.6|36311.6|36346.6|36331.6|36299.1|36284.1|28
1745401800000|2025-04-23 09:50:00|36324.1|36309.1|36331.6|36316.6|36341.6|36326.6|36301.6|36286.6|29
1745402100000|2025-04-23 09:55:00|36334.1|36319.1|36341.6|36326.6|36374.1|36359.1|36331.6|36316.6|52
1745402400000|2025-04-23 10:00:00|36344.1|36329.1|36294.1|36279.1|36344.1|36329.1|36286.6|36271.6|54
1745402700000|2025-04-23 10:05:00|36296.6|36281.6|36304.1|36289.1|36311.6|36296.6|36289.1|36274.1|43
1745403000000|2025-04-23 10:10:00|36301.6|36286.6|36286.6|36271.6|36306.6|36291.6|36279.1|36264.1|29
1745403300000|2025-04-23 10:15:00|36284.1|36269.1|36301.6|36286.6|36306.6|36291.6|36276.6|36261.6|46
1745403600000|2025-04-23 10:20:00|36304.1|36289.1|36281.6|36266.6|36311.6|36296.6|36281.6|36266.6|47
1745403900000|2025-04-23 10:25:00|36284.1|36269.1|36291.6|36276.6|36294.1|36279.1|36256.6|36241.6|51
1745404200000|2025-04-23 10:30:00|36289.1|36274.1|36269.1|36254.1|36294.1|36279.1|36266.6|36251.6|38
1745404500000|2025-04-23 10:35:00|36271.6|36256.6|36281.6|36266.6|36291.6|36276.6|36251.6|36236.6|34
1745404800000|2025-04-23 10:40:00|36279.1|36264.1|36256.6|36241.6|36281.6|36266.6|36236.6|36221.6|64
1745405100000|2025-04-23 10:45:00|36259.1|36244.1|36316.6|36301.6|36319.1|36304.1|36256.6|36241.6|90
1745405400000|2025-04-23 10:50:00|36319.1|36304.1|36291.6|36276.6|36319.1|36304.1|36284.1|36269.1|47
1745405700000|2025-04-23 10:55:00|36289.1|36274.1|36314.1|36299.1|36319.1|36304.1|36289.1|36274.1|57
1745406000000|2025-04-23 11:00:00|36311.6|36296.6|36301.6|36286.6|36311.6|36296.6|36281.6|36266.6|74
1745406300000|2025-04-23 11:05:00|36299.1|36284.1|36284.1|36269.1|36314.1|36299.1|36281.6|36266.6|26
1745406600000|2025-04-23 11:10:00|36281.6|36266.6|36296.6|36281.6|36301.6|36286.6|36261.6|36246.6|61
1745406900000|2025-04-23 11:15:00|36299.1|36284.1|36284.1|36269.1|36304.1|36289.1|36274.1|36259.1|28
1745407200000|2025-04-23 11:20:00|36281.6|36266.6|36279.1|36264.1|36304.1|36289.1|36274.1|36259.1|71
1745407500000|2025-04-23 11:25:00|36281.6|36266.6|36246.6|36231.6|36284.1|36269.1|36241.6|36226.6|52
1745407800000|2025-04-23 11:30:00|36249.1|36234.1|36216.6|36201.6|36256.6|36241.6|36209.1|36194.1|266
1745408100000|2025-04-23 11:35:00|36214.1|36199.1|36244.1|36229.1|36244.1|36229.1|36211.6|36196.6|55
1745408400000|2025-04-23 11:40:00|36241.6|36226.6|36211.6|36196.6|36251.6|36236.6|36209.1|36194.1|82
1745408700000|2025-04-23 11:45:00|36214.1|36199.1|36214.1|36199.1|36249.1|36234.1|36211.6|36196.6|63
1745409000000|2025-04-23 11:50:00|36216.6|36201.6|36219.1|36204.1|36236.6|36221.6|36199.1|36184.1|58
1745409300000|2025-04-23 11:55:00|36216.6|36201.6|36221.6|36206.6|36234.1|36219.1|36209.1|36194.1|43
1745409600000|2025-04-23 12:00:00|36231.6|36216.6|36214.1|36199.1|36234.1|36219.1|36199.1|36184.1|42
1745409900000|2025-04-23 12:05:00|36216.6|36201.6|36216.6|36201.6|36226.6|36211.6|36194.1|36179.1|56
1745410200000|2025-04-23 12:10:00|36214.1|36199.1|36239.1|36224.1|36246.6|36231.6|36211.6|36196.6|75
1745410500000|2025-04-23 12:15:00|36236.6|36221.6|36216.6|36201.6|36239.1|36224.1|36211.6|36196.6|63
1745410800000|2025-04-23 12:20:00|36214.1|36199.1|36176.6|36161.6|36229.1|36214.1|36171.6|36156.6|104
1745411100000|2025-04-23 12:25:00|36179.1|36164.1|36194.1|36179.1|36199.1|36184.1|36176.6|36161.6|67
1745411400000|2025-04-23 12:30:00|36196.6|36181.6|36206.6|36191.6|36211.6|36196.6|36174.1|36159.1|72
1745411700000|2025-04-23 12:35:00|36209.1|36194.1|36226.6|36211.6|36229.1|36214.1|36201.6|36186.6|42
1745412000000|2025-04-23 12:40:00|36224.1|36209.1|36216.6|36201.6|36234.1|36219.1|36206.6|36191.6|60
1745412300000|2025-04-23 12:45:00|36219.1|36204.1|36221.6|36206.6|36231.6|36216.6|36204.1|36189.1|39
1745412600000|2025-04-23 12:50:00|36224.1|36209.1|36249.1|36234.1|36249.1|36234.1|36219.1|36204.1|59
1745412900000|2025-04-23 12:55:00|36251.6|36236.6|36251.6|36236.6|36271.6|36256.6|36246.6|36231.6|55
1745413200000|2025-04-23 13:00:00|36249.1|36234.1|36234.1|36219.1|36264.1|36249.1|36226.6|36211.6|63
1745413500000|2025-04-23 13:05:00|36231.6|36216.6|36216.6|36201.6|36239.1|36224.1|36206.6|36191.6|101
1745413800000|2025-04-23 13:10:00|36219.1|36204.1|36214.1|36199.1|36244.1|36229.1|36214.1|36199.1|67
1745414100000|2025-04-23 13:15:00|36216.6|36201.6|36221.6|36206.6|36234.1|36219.1|36216.6|36201.6|56
1745414400000|2025-04-23 13:20:00|36224.1|36209.1|36244.1|36229.1|36256.6|36241.6|36221.6|36206.6|56
1745414700000|2025-04-23 13:25:00|36249.1|36234.1|36209.1|36194.1|36249.1|36234.1|36204.1|36189.1|45
1745415000000|2025-04-23 13:30:00|36211.6|36196.6|36206.6|36191.6|36234.1|36219.1|36189.1|36174.1|126
1745415300000|2025-04-23 13:35:00|36204.1|36189.1|36321.6|36306.6|36496.6|36481.6|36181.6|36166.6|1369
1745415600000|2025-04-23 13:40:00|36319.1|36304.1|36309.1|36294.1|36376.6|36361.6|36289.1|36274.1|503
1745415900000|2025-04-23 13:45:00|36304.1|36289.1|36419.1|36404.1|36436.6|36421.6|36299.1|36284.1|267
1745416200000|2025-04-23 13:50:00|36416.6|36401.6|36356.6|36341.6|36449.1|36434.1|36276.6|36261.6|893
1745416500000|2025-04-23 13:55:00|36354.1|36339.1|36429.1|36414.1|36429.1|36414.1|36314.1|36299.1|199
1745416800000|2025-04-23 14:00:00|36439.1|36424.1|36461.6|36446.6|36476.6|36461.6|36374.1|36359.1|480
1745417100000|2025-04-23 14:05:00|36464.1|36449.1|36451.6|36436.6|36481.6|36466.6|36436.6|36421.6|217
1745417400000|2025-04-23 14:10:00|36449.1|36434.1|36399.1|36384.1|36466.6|36451.6|36374.1|36359.1|177
1745417700000|2025-04-23 14:15:00|36396.6|36381.6|36324.1|36309.1|36399.1|36384.1|36264.1|36249.1|169
1745418000000|2025-04-23 14:20:00|36321.6|36306.6|36359.1|36344.1|36391.6|36376.6|36296.6|36281.6|195
1745418300000|2025-04-23 14:25:00|36361.6|36346.6|36396.6|36381.6|36436.6|36421.6|36354.1|36339.1|134
1745418600000|2025-04-23 14:30:00|36394.1|36379.1|36436.6|36421.6|36446.6|36431.6|36391.6|36376.6|113
1745418900000|2025-04-23 14:35:00|36434.1|36419.1|36444.1|36429.1|36459.1|36444.1|36424.1|36409.1|69
1745419200000|2025-04-23 14:40:00|36446.6|36431.6|36469.1|36454.1|36474.1|36459.1|36404.1|36389.1|152
1745419500000|2025-04-23 14:45:00|36471.6|36456.6|36429.1|36414.1|36479.1|36464.1|36426.6|36411.6|131
1745419800000|2025-04-23 14:50:00|36426.6|36411.6|36431.6|36416.6|36446.6|36431.6|36399.1|36384.1|109
1745420100000|2025-04-23 14:55:00|36429.1|36414.1|36419.1|36404.1|36456.6|36441.6|36416.6|36401.6|81
1745420400000|2025-04-23 15:00:00|36421.6|36406.6|36396.6|36381.6|36474.1|36459.1|36291.6|36276.6|717
1745420700000|2025-04-23 15:05:00|36394.1|36379.1|36411.6|36396.6|36439.1|36424.1|36386.6|36371.6|134
1745421000000|2025-04-23 15:10:00|36409.1|36394.1|36411.6|36396.6|36431.6|36416.6|36394.1|36379.1|153
1745421300000|2025-04-23 15:15:00|36414.1|36399.1|36394.1|36379.1|36421.6|36406.6|36371.6|36356.6|140
1745421600000|2025-04-23 15:20:00|36396.6|36381.6|36349.1|36334.1|36419.1|36404.1|36306.6|36291.6|559
1745421900000|2025-04-23 15:25:00|36346.6|36331.6|36344.1|36329.1|36376.6|36361.6|36299.1|36284.1|410
1745422200000|2025-04-23 15:30:00|36341.6|36326.6|36396.6|36381.6|36404.1|36389.1|36331.6|36316.6|913
1745422500000|2025-04-23 15:35:00|36399.1|36384.1|36451.6|36436.6|36454.1|36439.1|36384.1|36369.1|418
1745422800000|2025-04-23 15:40:00|36449.1|36434.1|36396.6|36381.6|36461.6|36446.6|36391.6|36376.6|79
1745423100000|2025-04-23 15:45:00|36399.1|36384.1|36316.6|36301.6|36409.1|36394.1|36311.6|36296.6|69
1745423400000|2025-04-23 15:50:00|36321.6|36296.6|36351.6|36331.6|36366.6|36341.6|36316.6|36296.6|35
1745423700000|2025-04-23 15:55:00|36356.6|36336.6|36406.6|36381.6|36421.6|36396.6|36356.6|36331.6|58
1745424000000|2025-04-23 16:00:00|36411.6|36386.6|36396.6|36371.6|36415.6|36387.6|36366.6|36341.6|65
1745424300000|2025-04-23 16:05:00|36391.6|36366.6|36331.6|36306.6|36401.6|36376.6|36316.6|36296.6|44
1745424600000|2025-04-23 16:10:00|36326.6|36311.6|36336.6|36311.6|36381.6|36356.6|36316.6|36296.6|45
1745424900000|2025-04-23 16:15:00|36341.6|36316.6|36295.6|36267.6|36341.6|36316.6|36291.6|36266.6|52
1745425200000|2025-04-23 16:20:00|36296.6|36271.6|36291.6|36266.6|36301.6|36281.6|36276.6|36251.6|33
1745425500000|2025-04-23 16:25:00|36286.6|36271.6|36341.6|36316.6|36350.6|36326.6|36251.6|36231.6|35
1745425800000|2025-04-23 16:30:00|36345.6|36317.6|36350.6|36322.6|36366.6|36341.6|36326.6|36301.6|21
1745426100000|2025-04-23 16:35:00|36351.6|36326.6|36381.6|36356.6|36396.6|36371.6|36351.6|36326.6|19
1745426400000|2025-04-23 16:40:00|36380.6|36352.6|36361.6|36336.6|36381.6|36356.6|36351.6|36326.6|7
1745426700000|2025-04-23 16:45:00|36356.6|36331.6|36326.6|36301.6|36376.6|36351.6|36326.6|36301.6|26
1745427000000|2025-04-23 16:50:00|36321.6|36296.6|36351.6|36326.6|36356.6|36331.6|36311.6|36286.6|40
1745427300000|2025-04-23 16:55:00|36346.6|36321.6|36421.6|36396.6|36436.6|36411.6|36341.6|36321.6|30
1745427600000|2025-04-23 17:00:00|36425.6|36397.6|36431.6|36406.6|36435.6|36407.6|36318.1|36290.1|64
1745427900000|2025-04-23 17:05:00|36430.6|36402.6|36461.6|36436.6|36471.6|36451.6|36416.6|36391.6|33
1745428200000|2025-04-23 17:10:00|36466.6|36441.6|36471.6|36451.6|36471.6|36451.6|36441.6|36421.6|11
1745428500000|2025-04-23 17:15:00|36466.6|36446.6|36476.6|36451.6|36491.6|36466.6|36456.6|36431.6|18
1745428800000|2025-04-23 17:20:00|36471.6|36456.6|36476.6|36451.6|36496.6|36471.6|36456.6|36431.6|12
1745429100000|2025-04-23 17:25:00|36481.6|36456.6|36431.6|36406.6|36491.6|36471.6|36431.6|36406.6|43
1745429400000|2025-04-23 17:30:00|36436.6|36411.6|36406.6|36386.6|36466.6|36441.6|36396.6|36376.6|36
1745429700000|2025-04-23 17:35:00|36411.6|36391.6|36381.6|36356.6|36421.6|36396.6|36361.6|36336.6|39
1745430000000|2025-04-23 17:40:00|36386.6|36361.6|36416.6|36391.6|36421.6|36401.6|36366.6|36346.6|47
1745430300000|2025-04-23 17:45:00|36411.6|36396.6|36411.6|36386.6|36421.6|36396.6|36391.6|36371.6|66
1745430600000|2025-04-23 17:50:00|36406.6|36381.6|36461.6|36436.6|36471.6|36446.6|36401.6|36381.6|49
1745430900000|2025-04-23 17:55:00|36466.6|36441.6|36486.6|36461.6|36506.6|36481.6|36461.6|36436.6|22
1745431200000|2025-04-23 18:00:00|36481.6|36466.6|36466.6|36441.6|36496.6|36476.6|36431.6|36406.6|15
1745431500000|2025-04-23 18:05:00|36471.6|36446.6|36466.6|36441.6|36481.6|36456.6|36451.6|36426.6|16
1745431800000|2025-04-23 18:10:00|36461.6|36436.6|36451.6|36431.6|36491.6|36466.6|36441.6|36416.6|39
1745432100000|2025-04-23 18:15:00|36456.6|36436.6|36481.6|36456.6|36486.6|36461.6|36446.6|36421.6|34
1745432400000|2025-04-23 18:20:00|36476.6|36451.6|36461.6|36436.6|36501.6|36476.6|36451.6|36426.6|23
1745432700000|2025-04-23 18:25:00|36456.6|36441.6|36434.1|36419.1|36461.6|36441.6|36426.6|36406.6|72
1745433000000|2025-04-23 18:30:00|36436.6|36421.6|36444.1|36429.1|36476.6|36461.6|36429.1|36414.1|77
1745433300000|2025-04-23 18:35:00|36441.6|36426.6|36451.6|36436.6|36461.6|36446.6|36439.1|36424.1|16
1745433600000|2025-04-23 18:40:00|36449.1|36434.1|36406.6|36391.6|36451.6|36436.6|36404.1|36389.1|32
1745433900000|2025-04-23 18:45:00|36404.1|36389.1|36416.6|36401.6|36426.6|36411.6|36394.1|36379.1|13
1745434200000|2025-04-23 18:50:00|36414.1|36399.1|36401.6|36386.6|36419.1|36404.1|36379.1|36364.1|29
1745434500000|2025-04-23 18:55:00|36406.6|36391.6|36399.1|36384.1|36441.6|36426.6|36394.1|36379.1|31
1745434800000|2025-04-23 19:00:00|36396.6|36381.6|36376.6|36361.6|36426.6|36411.6|36366.6|36351.6|19
1745435100000|2025-04-23 19:05:00|36379.1|36364.1|36381.6|36366.6|36401.6|36386.6|36374.1|36359.1|11
1745435400000|2025-04-23 19:10:00|36379.1|36364.1|36371.6|36356.6|36404.1|36389.1|36366.6|36351.6|18
1745435700000|2025-04-23 19:15:00|36374.1|36359.1|36356.6|36341.6|36381.6|36366.6|36351.6|36336.6|33
1745436000000|2025-04-23 19:20:00|36359.1|36344.1|36334.1|36319.1|36366.6|36351.6|36331.6|36316.6|26
1745436300000|2025-04-23 19:25:00|36331.6|36316.6|36339.1|36324.1|36364.1|36349.1|36324.1|36309.1|21
1745436600000|2025-04-23 19:30:00|36341.6|36326.6|36351.6|36336.6|36374.1|36359.1|36334.1|36319.1|24
1745436900000|2025-04-23 19:35:00|36349.1|36334.1|36321.6|36306.6|36354.1|36339.1|36306.6|36291.6|20
1745437200000|2025-04-23 19:40:00|36324.1|36309.1|36331.6|36316.6|36346.6|36331.6|36311.6|36296.6|17
1745437500000|2025-04-23 19:45:00|36334.1|36319.1|36349.1|36334.1|36351.6|36336.6|36311.6|36296.6|16
1745437800000|2025-04-23 19:50:00|36359.1|36344.1|36404.1|36389.1|36404.1|36389.1|36359.1|36344.1|42
1745438100000|2025-04-23 19:55:00|36401.6|36386.6|36401.6|36386.6|36411.6|36396.6|36386.6|36371.6|26
1745438400000|2025-04-23 20:00:00|36384.2|36344.2|36392|36352|36407.2|36367.2|36379.1|36339.1|0
1745438700000|2025-04-23 20:05:00|36393.2|36353.2|36419.6|36379.6|36422.2|36382.2|36380.4|36340.4|0
1745439000000|2025-04-23 20:10:00|36419.8|36379.8|36398.4|36358.4|36435.1|36395.1|36395.8|36355.8|0
1745439300000|2025-04-23 20:15:00|36398.3|36358.3|36476.2|36436.2|36491.6|36451.6|36397.1|36357.1|0
1745439600000|2025-04-23 20:20:00|36476.3|36436.3|36487.1|36447.1|36527.7|36487.7|36466.6|36426.6|0
1745439900000|2025-04-23 20:25:00|36487.2|36447.2|36507.1|36467.1|36552.7|36512.7|36484.6|36444.6|0
1745440200000|2025-04-23 20:30:00|36508.4|36468.4|36514.2|36474.2|36531.5|36491.5|36495.5|36455.5|0
1745440500000|2025-04-23 20:35:00|36515.4|36475.4|36491.6|36451.6|36518|36478|36489.1|36449.1|0
1745440800000|2025-04-23 20:40:00|36491.7|36451.7|36460.1|36420.1|36495.5|36455.5|36460.1|36420.1|0
1745441100000|2025-04-23 20:45:00|36460.2|36420.2|36467.8|36427.8|36484.6|36444.6|36460.1|36420.1|0
1745441400000|2025-04-23 20:50:00|36467.9|36427.9|36487.8|36447.8|36487.8|36447.8|36467.8|36427.8|0
1745441700000|2025-04-23 20:55:00|36487.1|36447.1|36456.3|36416.3|36487.8|36447.8|36456.3|36416.3|0
1745442000000|2025-04-23 21:00:00|36456.4|36416.4|36471.7|36431.7|36471.7|36431.7|36456.4|36416.4|0
1745442300000|2025-04-23 21:05:00|36473.2|36433.2|36481|36441|36488.1|36448.1|36471|36431|0
1745442600000|2025-04-23 21:10:00|36481.2|36441.2|36492.6|36452.6|36501|36461|36481.2|36441.2|0
1745442900000|2025-04-23 21:15:00|36492|36452|36491.3|36451.3|36493.3|36453.3|36479.8|36439.8|0
1745443200000|2025-04-23 21:20:00|36491.4|36451.4|36489.4|36449.4|36501.6|36461.6|36480.4|36440.4|0
1745443500000|2025-04-23 21:25:00|36489.3|36449.3|36474|36434|36489.3|36449.3|36474|36434|0
1745443800000|2025-04-23 21:30:00|36474.1|36434.1|36466.2|36426.2|36477.2|36437.2|36460.5|36420.5|0
1745444100000|2025-04-23 21:35:00|36465|36425|36454|36414|36467.5|36427.5|36454|36414|0
1745444400000|2025-04-23 21:40:00|36454.1|36414.1|36441.2|36401.2|36465|36425|36441.2|36401.2|0
1745444700000|2025-04-23 21:45:00|36441.8|36401.8|36412.2|36372.2|36441.8|36401.8|36403.9|36363.9|0
1745445000000|2025-04-23 21:50:00|36411.6|36371.6|36415.4|36375.4|36437.3|36397.3|36411.6|36371.6|0
1745445300000|2025-04-23 21:55:00|36414.8|36374.8|36428.3|36388.3|36428.3|36388.3|36402|36362|0
1745445600000|2025-04-23 22:00:00|36429.6|36389.6|36378.2|36338.2|36463.7|36423.7|36373|36333|0
1745445900000|2025-04-23 22:05:00|36378.1|36338.1|36353.7|36313.7|36396.8|36356.8|36351.8|36311.8|0
1745446200000|2025-04-23 22:10:00|36353.8|36313.8|36354.4|36314.4|36382|36342|36353.8|36313.8|0
1745446500000|2025-04-23 22:15:00|36355|36315|36376.2|36336.2|36385.2|36345.2|36347.3|36307.3|0
1745446800000|2025-04-23 22:20:00|36376.3|36336.3|36369.8|36329.8|36384.6|36344.6|36368.5|36328.5|0
1745447100000|2025-04-23 22:25:00|36369.2|36329.2|36387.8|36347.8|36389.1|36349.1|36368.5|36328.5|0
1745447400000|2025-04-23 22:30:00|36387.9|36347.9|36407.7|36367.7|36408.4|36368.4|36380.1|36340.1|0
1745447700000|2025-04-23 22:35:00|36407.1|36367.1|36423.8|36383.8|36429|36389|36405.8|36365.8|0
1745448000000|2025-04-23 22:40:00|36423.2|36383.2|36422.5|36382.5|36443.1|36403.1|36421.9|36381.9|0
1745448300000|2025-04-23 22:45:00|36421.9|36381.9|36423.8|36383.8|36431.5|36391.5|36411|36371|0
1745448600000|2025-04-23 22:50:00|36422.5|36382.5|36429|36389|36429|36389|36412.9|36372.9|0
1745448900000|2025-04-23 22:55:00|36428.9|36388.9|36432.2|36392.2|36438.6|36398.6|36427|36387|0
1745449200000|2025-04-23 23:00:00|36431.9|36391.9|36439.9|36399.9|36445.7|36405.7|36421.2|36381.2|0
1745449500000|2025-04-23 23:05:00|36440.1|36400.1|36441.2|36401.2|36450.8|36410.8|36438|36398|0
1745449800000|2025-04-23 23:10:00|36441.1|36401.1|36448.2|36408.2|36456.6|36416.6|36430.9|36390.9|0
1745450100000|2025-04-23 23:15:00|36447.6|36407.6|36441.8|36401.8|36450.2|36410.2|36439.9|36399.9|0
1745450400000|2025-04-23 23:20:00|36442.5|36402.5|36465|36425|36468.8|36428.8|36441.8|36401.8|0
1745450700000|2025-04-23 23:25:00|36464.9|36424.9|36451.5|36411.5|36479.1|36439.1|36450.2|36410.2|0
1745451000000|2025-04-23 23:30:00|36451.4|36411.4|36432.2|36392.2|36451.5|36411.5|36426.4|36386.4|0
1745451300000|2025-04-23 23:35:00|36432.8|36392.8|36432.2|36392.2|36433.5|36393.5|36422.5|36382.5|0
1745451600000|2025-04-23 23:40:00|36432.8|36392.8|36445.7|36405.7|36450.8|36410.8|36430.2|36390.2|0
1745451900000|2025-04-23 23:45:00|36445|36405|36437.1|36397.1|36453.4|36413.4|36436.5|36396.5|0
1745452200000|2025-04-23 23:50:00|36437.8|36397.8|36451.9|36411.9|36453.8|36413.8|36437.1|36397.1|0
1745452500000|2025-04-23 23:55:00|36451.3|36411.3|36445.5|36405.5|36460.9|36420.9|36445.5|36405.5|0
1745452800000|2025-04-24 00:00:00|36446.1|36406.1|36476.8|36436.8|36480.6|36440.6|36428.1|36388.1|0
1745453100000|2025-04-24 00:05:00|36476.6|36436.6|36485.1|36445.1|36489.6|36449.6|36460|36420|0
1745453400000|2025-04-24 00:10:00|36484.5|36444.5|36465.4|36425.4|36487.1|36447.1|36456.4|36416.4|0
1745453700000|2025-04-24 00:15:00|36465.5|36425.5|36504.8|36464.8|36511.1|36471.1|36439.2|36399.2|0
1745454000000|2025-04-24 00:20:00|36507.9|36467.9|36460.7|36420.7|36508|36468|36454.4|36414.4|0
1745454300000|2025-04-24 00:25:00|36460.6|36420.6|36444.9|36404.9|36460.8|36420.8|36435.4|36395.4|0
1745454600000|2025-04-24 00:30:00|36441.8|36401.8|36441.8|36401.8|36448|36408|36429.3|36389.3|0
1745454900000|2025-04-24 00:35:00|36438.7|36398.7|36445.1|36405.1|36457.5|36417.5|36429.1|36389.1|0
1745455200000|2025-04-24 00:40:00|36442|36402|36467|36427|36473.5|36433.5|36441.7|36401.7|0
1745455500000|2025-04-24 00:45:00|36470.1|36430.1|36447.9|36407.9|36470.2|36430.2|36444.8|36404.8|0
1745455800000|2025-04-24 00:50:00|36448|36408|36454.2|36414.2|36463.7|36423.7|36444.9|36404.9|0
1745456100000|2025-04-24 00:55:00|36454.1|36414.1|36454.1|36414.1|36454.4|36414.4|36444.6|36404.6|0
1745456400000|2025-04-24 01:00:00|36454.2|36414.2|36441.4|36401.4|36463.8|36423.8|36438.2|36398.2|0
1745456700000|2025-04-24 01:05:00|36438.3|36398.3|36460.5|36420.5|36460.6|36420.6|36428.6|36388.6|0
1745457000000|2025-04-24 01:10:00|36460.4|36420.4|36451|36411|36466.8|36426.8|36447.8|36407.8|0
1745457300000|2025-04-24 01:15:00|36447.9|36407.9|36428.6|36388.6|36454.1|36414.1|36422.2|36382.2|0
1745457600000|2025-04-24 01:20:00|36428.7|36388.7|36421.9|36381.9|36431.8|36391.8|36421.9|36381.9|0
1745457900000|2025-04-24 01:25:00|36418.8|36378.8|36428.5|36388.5|36428.5|36388.5|36412.5|36372.5|0
1745458200000|2025-04-24 01:30:00|36428.4|36388.4|36434.8|36394.8|36441|36401|36428.4|36388.4|0
1745458500000|2025-04-24 01:35:00|36434.7|36394.7|36472.7|36432.7|36472.7|36432.7|36434.7|36394.7|0
1745458800000|2025-04-24 01:40:00|36469.6|36429.6|36434.5|36394.5|36472.7|36432.7|36434.4|36394.4|0
1745459100000|2025-04-24 01:45:00|36434.6|36394.6|36444.3|36404.3|36447.7|36407.7|36434.5|36394.5|0
1745459400000|2025-04-24 01:50:00|36444.2|36404.2|36415.4|36375.4|36444.3|36404.3|36415.3|36375.3|0
1745459700000|2025-04-24 01:55:00|36415.3|36375.3|36405.2|36365.2|36421.7|36381.7|36405.2|36365.2|0
1745460000000|2025-04-24 02:00:00|36405.3|36365.3|36418.3|36378.3|36418.3|36378.3|36402.1|36362.1|0
1745460300000|2025-04-24 02:05:00|36421.4|36381.4|36402.6|36362.6|36424.5|36384.5|36402.6|36362.6|0
1745460600000|2025-04-24 02:10:00|36402.5|36362.5|36415.1|36375.1|36424.6|36384.6|36399.4|36359.4|0
1745460900000|2025-04-24 02:15:00|36415.2|36375.2|36414.9|36374.9|36427.8|36387.8|36401.9|36361.9|0
1745461200000|2025-04-24 02:20:00|36415|36375|36434|36394|36440.4|36400.4|36414.9|36374.9|0
1745461500000|2025-04-24 02:25:00|36434.1|36394.1|36437.3|36397.3|36440.4|36400.4|36427.8|36387.8|0
1745461800000|2025-04-24 02:30:00|36437.2|36397.2|36401.9|36361.9|36440.5|36400.5|36395.6|36355.6|0
1745462100000|2025-04-24 02:35:00|36398.8|36358.8|36392.3|36352.3|36398.8|36358.8|36389.1|36349.1|0
1745462400000|2025-04-24 02:40:00|36392.4|36352.4|36395.4|36355.4|36408.1|36368.1|36389.2|36349.2|0
1745462700000|2025-04-24 02:45:00|36392.3|36352.3|36385.8|36345.8|36392.3|36352.3|36382.7|36342.7|0
1745463000000|2025-04-24 02:50:00|36382.7|36342.7|36382.7|36342.7|36389.1|36349.1|36382.4|36342.4|0
1745463300000|2025-04-24 02:55:00|36382.6|36342.6|36388.7|36348.7|36388.9|36348.9|36382.4|36342.4|0
1745463600000|2025-04-24 03:00:00|36388.6|36348.6|36376.2|36336.2|36388.9|36348.9|36369.9|36329.9|0
1745463900000|2025-04-24 03:05:00|36376.1|36336.1|36382.5|36342.5|36382.6|36342.6|36369.8|36329.8|0
1745464200000|2025-04-24 03:10:00|36379.4|36339.4|36382.3|36342.3|36385.6|36345.6|36375.9|36335.9|0
1745464500000|2025-04-24 03:15:00|36382.4|36342.4|36376.1|36336.1|36388.7|36348.7|36375.9|36335.9|0
1745464800000|2025-04-24 03:20:00|36376|36336|36375.9|36335.9|36376.2|36336.2|36372.6|36332.6|0
1745465100000|2025-04-24 03:25:00|36375.8|36335.8|36388.4|36348.4|36388.5|36348.5|36375.7|36335.7|0
1745465400000|2025-04-24 03:30:00|36388.3|36348.3|36382.1|36342.1|36388.5|36348.5|36382.1|36342.1|0
1745465700000|2025-04-24 03:35:00|36382|36342|36388.7|36348.7|36395.3|36355.3|36379|36339|0
1745466000000|2025-04-24 03:40:00|36388.8|36348.8|36401.4|36361.4|36401.5|36361.5|36388.7|36348.7|0
1745466300000|2025-04-24 03:45:00|36401.5|36361.5|36401.4|36361.4|36401.5|36361.5|36395.1|36355.1|0
1745466600000|2025-04-24 03:50:00|36401.5|36361.5|36395.2|36355.2|36401.5|36361.5|36395|36355|0
1745466900000|2025-04-24 03:55:00|36395.1|36355.1|36393.4|36353.4|36396.7|36356.7|36393.4|36353.4|0
1745467200000|2025-04-24 04:00:00|36390.3|36350.3|36396.6|36356.6|36399.9|36359.9|36384|36344|0
1745467500000|2025-04-24 04:05:00|36399.7|36359.7|36380.8|36340.8|36399.8|36359.8|36380.6|36340.6|0
1745467800000|2025-04-24 04:10:00|36380.7|36340.7|36368|36328|36380.8|36340.8|36364.8|36324.8|0
1745468100000|2025-04-24 04:15:00|36368.1|36328.1|36373.9|36333.9|36374.1|36334.1|36351.9|36311.9|0
1745468400000|2025-04-24 04:20:00|36374|36334|36388.9|36348.9|36395.9|36355.9|36366.9|36326.9|0
1745468700000|2025-04-24 04:25:00|36385.4|36345.4|36367.9|36327.9|36388.9|36348.9|36367.9|36327.9|0
1745469000000|2025-04-24 04:30:00|36364.5|36324.5|36368|36328|36375|36335|36350.3|36310.3|0
1745469300000|2025-04-24 04:35:00|36371.5|36331.5|36389|36349|36389|36349|36368.1|36328.1|0
1745469600000|2025-04-24 04:40:00|36392.5|36352.5|36417.2|36377.2|36417.3|36377.3|36392.5|36352.5|0
1745469900000|2025-04-24 04:45:00|36417.3|36377.3|36420.6|36380.6|36420.8|36380.8|36406.7|36366.7|0
1745470200000|2025-04-24 04:50:00|36417.2|36377.2|36410.1|36370.1|36420.6|36380.6|36410.1|36370.1|0
1745470500000|2025-04-24 04:55:00|36410|36370|36396.4|36356.4|36410.1|36370.1|36392.9|36352.9|0
1745470800000|2025-04-24 05:00:00|36396.3|36356.3|36393.1|36353.1|36403.5|36363.5|36385.9|36345.9|0
1745471100000|2025-04-24 05:05:00|36393|36353|36410.5|36370.5|36424.6|36384.6|36389.5|36349.5|0
1745471400000|2025-04-24 05:10:00|36410.4|36370.4|36403.4|36363.4|36414.1|36374.1|36403.4|36363.4|0
1745471700000|2025-04-24 05:15:00|36403.5|36363.5|36389.3|36349.3|36410.5|36370.5|36389.3|36349.3|0
1745472000000|2025-04-24 05:20:00|36389.4|36349.4|36382.1|36342.1|36392.8|36352.8|36375|36335|0
1745472300000|2025-04-24 05:25:00|36382|36342|36368.3|36328.3|36382.1|36342.1|36361.3|36321.3|0
1745472600000|2025-04-24 05:30:00|36368.2|36328.2|36423.9|36383.9|36427.4|36387.4|36361.2|36321.2|0
1745472900000|2025-04-24 05:35:00|36423.8|36383.8|36434.5|36394.5|36441.4|36401.4|36420.4|36380.4|0
1745473200000|2025-04-24 05:40:00|36434.4|36394.4|36420.5|36380.5|36434.6|36394.6|36402.9|36362.9|0
1745473500000|2025-04-24 05:45:00|36423.9|36383.9|36434.5|36394.5|36448.5|36408.5|36423.9|36383.9|0
1745473800000|2025-04-24 05:50:00|36434.4|36394.4|36405.9|36365.9|36434.5|36394.5|36398.9|36358.9|0
1745474100000|2025-04-24 05:55:00|36405.8|36365.8|36374.2|36334.2|36405.8|36365.8|36349|36309|0
1745474400000|2025-04-24 06:00:00|36319|36304|36344|36329|36364|36349|36319|36304|60
1745474700000|2025-04-24 06:05:00|36341.5|36326.5|36339|36324|36346.5|36331.5|36326.5|36311.5|18
1745475000000|2025-04-24 06:10:00|36341.5|36326.5|36344|36329|36364|36349|36334|36319|23
1745475300000|2025-04-24 06:15:00|36346.5|36331.5|36329|36314|36356.5|36341.5|36324|36309|6
1745475600000|2025-04-24 06:20:00|36331.5|36316.5|36344|36329|36349|36334|36321.5|36306.5|23
1745475900000|2025-04-24 06:25:00|36346.5|36331.5|36381.5|36366.5|36384|36369|36346.5|36331.5|14
1745476200000|2025-04-24 06:30:00|36384|36369|36344|36329|36384|36369|36334|36319|9
1745476500000|2025-04-24 06:35:00|36346.5|36331.5|36364|36349|36371.5|36356.5|36331.5|36316.5|68
1745476800000|2025-04-24 06:40:00|36361.5|36346.5|36336.5|36321.5|36391.5|36376.5|36324|36309|92
1745477100000|2025-04-24 06:45:00|36339|36324|36344|36329|36374|36359|36329|36314|42
1745477400000|2025-04-24 06:50:00|36346.5|36331.5|36329|36314|36349|36334|36321.5|36306.5|49
1745477700000|2025-04-24 06:55:00|36331.5|36316.5|36334|36319|36364|36349|36319|36304|72
1745478000000|2025-04-24 07:00:00|36346.5|36331.5|36576.5|36561.5|36601.5|36586.5|36346.5|36331.5|662
1745478300000|2025-04-24 07:05:00|36579|36564|36604|36589|36604|36589|36496.5|36481.5|497
1745478600000|2025-04-24 07:10:00|36609|36594|36574|36559|36626.5|36611.5|36554|36539|241
1745478900000|2025-04-24 07:15:00|36571.5|36556.5|36599|36584|36616.5|36601.5|36556.5|36541.5|213
1745479200000|2025-04-24 07:20:00|36596.5|36581.5|36559|36544|36614|36599|36549|36534|159
1745479500000|2025-04-24 07:25:00|36556.5|36541.5|36539|36524|36571.5|36556.5|36509|36494|180
1745479800000|2025-04-24 07:30:00|36541.5|36526.5|36451.5|36436.5|36559|36544|36451.5|36436.5|166
1745480100000|2025-04-24 07:35:00|36449|36434|36484|36469|36509|36494|36446.5|36431.5|94
1745480400000|2025-04-24 07:40:00|36481.5|36466.5|36441.5|36426.5|36491.5|36476.5|36436.5|36421.5|62
1745480700000|2025-04-24 07:45:00|36444|36429|36469|36454|36479|36464|36416.5|36401.5|64
1745481000000|2025-04-24 07:50:00|36466.5|36451.5|36409|36394|36501.5|36486.5|36406.5|36391.5|89
1745481300000|2025-04-24 07:55:00|36411.5|36396.5|36419|36404|36426.5|36411.5|36384|36369|79
1745481600000|2025-04-24 08:00:00|36416.5|36401.5|36416.5|36401.5|36484|36469|36404|36389|220
1745481900000|2025-04-24 08:05:00|36414|36399|36379|36364|36424|36409|36359|36344|104
1745482200000|2025-04-24 08:10:00|36381.5|36366.5|36436.5|36421.5|36449|36434|36371.5|36356.5|49
1745482500000|2025-04-24 08:15:00|36434|36419|36434|36419|36461.5|36446.5|36416.5|36401.5|45
1745482800000|2025-04-24 08:20:00|36431.5|36416.5|36481.5|36466.5|36499|36484|36431.5|36416.5|51
1745483100000|2025-04-24 08:25:00|36484|36469|36424|36409|36484|36469|36406.5|36391.5|72
1745483400000|2025-04-24 08:30:00|36426.5|36411.5|36459|36444|36461.5|36446.5|36416.5|36401.5|69
1745483700000|2025-04-24 08:35:00|36456.5|36441.5|36476.5|36461.5|36484|36469|36424|36409|164
1745484000000|2025-04-24 08:40:00|36474|36459|36496.5|36481.5|36496.5|36481.5|36451.5|36436.5|58
1745484300000|2025-04-24 08:45:00|36494|36479|36514|36499|36526.5|36511.5|36489|36474|68
1745484600000|2025-04-24 08:50:00|36516.5|36501.5|36524|36509|36539|36524|36501.5|36486.5|75
1745484900000|2025-04-24 08:55:00|36519|36504|36554|36539|36556.5|36541.5|36516.5|36501.5|82
1745485200000|2025-04-24 09:00:00|36556.5|36541.5|36554|36539|36569|36554|36539|36524|72
1745485500000|2025-04-24 09:05:00|36556.5|36541.5|36529|36514|36556.5|36541.5|36519|36504|84
1745485800000|2025-04-24 09:10:00|36526.5|36511.5|36591.5|36576.5|36594|36579|36526.5|36511.5|81
1745486100000|2025-04-24 09:15:00|36589|36574|36586.5|36571.5|36599|36584|36566.5|36551.5|46
1745486400000|2025-04-24 09:20:00|36589|36574|36619|36604|36631.5|36616.5|36586.5|36571.5|99
1745486700000|2025-04-24 09:25:00|36621.5|36606.5|36661.5|36646.5|36661.5|36646.5|36616.5|36601.5|65
1745487000000|2025-04-24 09:30:00|36659|36644|36671.5|36656.5|36694|36679|36656.5|36641.5|146
1745487300000|2025-04-24 09:35:00|36674|36659|36701.5|36686.5|36716.5|36701.5|36674|36659|56
1745487600000|2025-04-24 09:40:00|36704|36689|36739|36724|36754|36739|36704|36689|154
1745487900000|2025-04-24 09:45:00|36744|36729|36759|36744|36774|36759|36736.5|36721.5|88
1745488200000|2025-04-24 09:50:00|36761.5|36746.5|36729|36714|36764|36749|36716.5|36701.5|103
1745488500000|2025-04-24 09:55:00|36726.5|36711.5|36729|36714|36736.5|36721.5|36719|36704|35
1745488800000|2025-04-24 10:00:00|36731.5|36716.5|36766.5|36751.5|36769|36754|36731.5|36716.5|60
1745489100000|2025-04-24 10:05:00|36764|36749|36766.5|36751.5|36796.5|36781.5|36764|36749|114
1745489400000|2025-04-24 10:10:00|36761.5|36746.5|36769|36754|36779|36764|36756.5|36741.5|61
1745489700000|2025-04-24 10:15:00|36771.5|36756.5|36794|36779|36809|36794|36771.5|36756.5|74
1745490000000|2025-04-24 10:20:00|36791.5|36776.5|36759|36744|36796.5|36781.5|36756.5|36741.5|65
1745490300000|2025-04-24 10:25:00|36756.5|36741.5|36754|36739|36761.5|36746.5|36741.5|36726.5|47
1745490600000|2025-04-24 10:30:00|36756.5|36741.5|36774|36759|36784|36769|36746.5|36731.5|59
1745490900000|2025-04-24 10:35:00|36776.5|36761.5|36736.5|36721.5|36776.5|36761.5|36726.5|36711.5|71
1745491200000|2025-04-24 10:40:00|36739|36724|36761.5|36746.5|36761.5|36746.5|36731.5|36716.5|16
1745491500000|2025-04-24 10:45:00|36759|36744|36754|36739|36761.5|36746.5|36734|36719|100
1745491800000|2025-04-24 10:50:00|36756.5|36741.5|36766.5|36751.5|36776.5|36761.5|36731.5|36716.5|53
1745492100000|2025-04-24 10:55:00|36764|36749|36774|36759|36791.5|36776.5|36764|36749|43
1745492400000|2025-04-24 11:00:00|36779|36764|36756.5|36741.5|36779|36764|36749|36734|36
1745492700000|2025-04-24 11:05:00|36754|36739|36781.5|36766.5|36786.5|36771.5|36751.5|36736.5|36
1745493000000|2025-04-24 11:10:00|36779|36764|36774|36759|36791.5|36776.5|36766.5|36751.5|26
1745493300000|2025-04-24 11:15:00|36771.5|36756.5|36769|36754|36786.5|36771.5|36761.5|36746.5|45
1745493600000|2025-04-24 11:20:00|36766.5|36751.5|36796.5|36781.5|36796.5|36781.5|36764|36749|40
1745493900000|2025-04-24 11:25:00|36799|36784|36776.5|36761.5|36801.5|36786.5|36774|36759|37
1745494200000|2025-04-24 11:30:00|36774|36759|36766.5|36751.5|36776.5|36761.5|36756.5|36741.5|23
1745494500000|2025-04-24 11:35:00|36764|36749|36786.5|36771.5|36896.5|36881.5|36756.5|36741.5|449
1745494800000|2025-04-24 11:40:00|36789|36774|36759|36744|36796.5|36781.5|36744|36729|58
1745495100000|2025-04-24 11:45:00|36756.5|36741.5|36774|36759|36784|36769|36749|36734|32
1745495400000|2025-04-24 11:50:00|36771.5|36756.5|36796.5|36781.5|36799|36784|36769|36754|28
1745495700000|2025-04-24 11:55:00|36794|36779|36801.5|36786.5|36816.5|36801.5|36791.5|36776.5|74
1745496000000|2025-04-24 12:00:00|36804|36789|36824|36809|36824|36809|36796.5|36781.5|88
1745496300000|2025-04-24 12:05:00|36821.5|36806.5|36784|36769|36834|36819|36771.5|36756.5|138
1745496600000|2025-04-24 12:10:00|36781.5|36766.5|36769|36754|36796.5|36781.5|36761.5|36746.5|58
1745496900000|2025-04-24 12:15:00|36771.5|36756.5|36781.5|36766.5|36786.5|36771.5|36764|36749|29
1745497200000|2025-04-24 12:20:00|36784|36769|36729|36714|36789|36774|36726.5|36711.5|103
1745497500000|2025-04-24 12:25:00|36731.5|36716.5|36734|36719|36746.5|36731.5|36724|36709|47
1745497800000|2025-04-24 12:30:00|36731.5|36716.5|36731.5|36716.5|36746.5|36731.5|36716.5|36701.5|61
1745498100000|2025-04-24 12:35:00|36729|36714|36779|36764|36779|36764|36729|36714|33
1745498400000|2025-04-24 12:40:00|36776.5|36761.5|36776.5|36761.5|36801.5|36786.5|36774|36759|51
1745498700000|2025-04-24 12:45:00|36779|36764|36796.5|36781.5|36796.5|36781.5|36744|36729|66
1745499000000|2025-04-24 12:50:00|36799|36784|36771.5|36756.5|36801.5|36786.5|36769|36754|74
1745499300000|2025-04-24 12:55:00|36774|36759|36774|36759|36781.5|36766.5|36759|36744|49
1745499600000|2025-04-24 13:00:00|36779|36764|36746.5|36731.5|36781.5|36766.5|36744|36729|80
1745499900000|2025-04-24 13:05:00|36749|36734|36756.5|36741.5|36771.5|36756.5|36746.5|36731.5|46
1745500200000|2025-04-24 13:10:00|36754|36739|36761.5|36746.5|36771.5|36756.5|36746.5|36731.5|31
1745500500000|2025-04-24 13:15:00|36759|36744|36796.5|36781.5|36799|36784|36759|36744|45
1745500800000|2025-04-24 13:20:00|36794|36779|36804|36789|36819|36804|36789|36774|61
1745501100000|2025-04-24 13:25:00|36806.5|36791.5|36781.5|36766.5|36806.5|36791.5|36766.5|36751.5|39
1745501400000|2025-04-24 13:30:00|36779|36764|36719|36704|36784|36769|36701.5|36686.5|99
1745501700000|2025-04-24 13:35:00|36716.5|36701.5|36709|36694|36729|36714|36694|36679|118
1745502000000|2025-04-24 13:40:00|36711.5|36696.5|36731.5|36716.5|36751.5|36736.5|36709|36694|90
1745502300000|2025-04-24 13:45:00|36729|36714|36749|36734|36766.5|36751.5|36724|36709|90
1745502600000|2025-04-24 13:50:00|36746.5|36731.5|36751.5|36736.5|36759|36744|36716.5|36701.5|68
1745502900000|2025-04-24 13:55:00|36749|36734|36746.5|36731.5|36761.5|36746.5|36734|36719|71
1745503200000|2025-04-24 14:00:00|36744|36729|36756.5|36741.5|36759|36744|36721.5|36706.5|77
1745503500000|2025-04-24 14:05:00|36759|36744|36736.5|36721.5|36759|36744|36729|36714|46
1745503800000|2025-04-24 14:10:00|36734|36719|36694|36679|36734|36719|36684|36669|121
1745504100000|2025-04-24 14:15:00|36691.5|36676.5|36701.5|36686.5|36714|36699|36681.5|36666.5|47
1745504400000|2025-04-24 14:20:00|36704|36689|36721.5|36706.5|36726.5|36711.5|36689|36674|82
1745504700000|2025-04-24 14:25:00|36724|36709|36729|36714|36741.5|36726.5|36714|36699|50
1745505000000|2025-04-24 14:30:00|36726.5|36711.5|36744|36729|36746.5|36731.5|36716.5|36701.5|111
1745505300000|2025-04-24 14:35:00|36746.5|36731.5|36721.5|36706.5|36746.5|36731.5|36709|36694|92
1745505600000|2025-04-24 14:40:00|36719|36704|36699|36684|36739|36724|36689|36674|184
1745505900000|2025-04-24 14:45:00|36696.5|36681.5|36724|36709|36726.5|36711.5|36696.5|36681.5|75
1745506200000|2025-04-24 14:50:00|36726.5|36711.5|36726.5|36711.5|36736.5|36721.5|36711.5|36696.5|50
1745506500000|2025-04-24 14:55:00|36729|36714|36726.5|36711.5|36734|36719|36711.5|36696.5|47
1745506800000|2025-04-24 15:00:00|36729|36714|36744|36729|36751.5|36736.5|36726.5|36711.5|109
1745507100000|2025-04-24 15:05:00|36746.5|36731.5|36766.5|36751.5|36771.5|36756.5|36734|36719|80
1745507400000|2025-04-24 15:10:00|36761.5|36746.5|36771.5|36756.5|36781.5|36766.5|36756.5|36741.5|118
1745507700000|2025-04-24 15:15:00|36769|36754|36781.5|36766.5|36786.5|36771.5|36764|36749|132
1745508000000|2025-04-24 15:20:00|36784|36769|36776.5|36761.5|36796.5|36781.5|36769|36754|137
1745508300000|2025-04-24 15:25:00|36771.5|36756.5|36806.5|36791.5|36806.5|36791.5|36766.5|36751.5|350
1745508600000|2025-04-24 15:30:00|36804|36789|36794|36779|36806.5|36791.5|36764|36749|221
1745508900000|2025-04-24 15:35:00|36796.5|36781.5|36791.5|36776.5|36799|36784|36776.5|36761.5|178
1745509200000|2025-04-24 15:40:00|36794|36779|36794|36779|36809|36794|36791.5|36776.5|22
1745509500000|2025-04-24 15:45:00|36796.5|36781.5|36801.5|36786.5|36824|36809|36781.5|36766.5|86
1745509800000|2025-04-24 15:50:00|36804|36784|36824|36799|36834|36814|36799|36779|16
1745510100000|2025-04-24 15:55:00|36819|36804|36799|36779|36834|36809|36789|36764|40
1745510400000|2025-04-24 16:00:00|36804|36774|36804|36779|36814|36789|36789|36764|11
1745510700000|2025-04-24 16:05:00|36799|36774|36779|36754|36804|36779|36774|36754|23
1745511000000|2025-04-24 16:10:00|36784|36759|36819|36799|36819|36799|36779|36754|16
1745511300000|2025-04-24 16:15:00|36814|36794|36824|36804|36849|36829|36814|36789|40
1745511600000|2025-04-24 16:20:00|36829|36809|36829|36809|36839|36814|36809|36784|24
1745511900000|2025-04-24 16:25:00|36824|36804|36854|36829|36870.5|36844|36819|36794|71
1745512200000|2025-04-24 16:30:00|36849|36824|36869|36844|36874|36854|36844|36824|9
1745512500000|2025-04-24 16:35:00|36864|36839|36864|36839|36874|36854|36854|36829|9
1745512800000|2025-04-24 16:40:00|36869|36844|36854|36829|36874|36849|36849|36824|4
1745513100000|2025-04-24 16:45:00|36849|36834|36854|36829|36864|36839|36834|36814|6
1745513400000|2025-04-24 16:50:00|36859|36834|36849|36829|36859|36839|36844|36819|7
1745513700000|2025-04-24 16:55:00|36854|36834|36874|36849|36884|36864|36849|36824|26
1745514000000|2025-04-24 17:00:00|36869|36844|36874|36854|36879|36854|36859|36834|4
1745514300000|2025-04-24 17:05:00|36879|36849|36849|36829|36879|36859|36849|36829|3
1745514600000|2025-04-24 17:10:00|36854|36834|36864|36839|36874|36849|36854|36829|7
1745514900000|2025-04-24 17:15:00|36859|36834|36849|36824|36864|36839|36839|36814|12
1745515200000|2025-04-24 17:20:00|36854|36829|36854|36829|36864|36839|36839|36814|1
1745515500000|2025-04-24 17:25:00|36859|36834|36864|36844|36879|36854|36859|36829|6
1745515800000|2025-04-24 17:30:00|36869|36839|36864|36839|36889|36864|36859|36834|13
1745516100000|2025-04-24 17:35:00|36859|36844|36854|36829|36869|36849|36849|36829|3
1745516400000|2025-04-24 17:40:00|36849|36834|36854|36829|36859|36839|36839|36814|4
1745516700000|2025-04-24 17:45:00|36849|36824|36874|36849|36874|36854|36844|36819|12
1745517000000|2025-04-24 17:50:00|36869|36844|36889|36864|36889|36864|36864|36839|13
1745517300000|2025-04-24 17:55:00|36884|36859|36889|36864|36894|36869|36874|36854|7
1745517600000|2025-04-24 18:00:00|36884|36859|36909|36884|36914|36894|36884|36859|24
1745517900000|2025-04-24 18:05:00|36904|36879|36919|36899|36934|36909|36899|36874|19
1745518200000|2025-04-24 18:10:00|36914|36894|36904|36884|36919|36894|36904|36879|12
1745518500000|2025-04-24 18:15:00|36909|36885|36904|36879|36919|36899|36889|36864|18
1745518800000|2025-04-24 18:20:00|36899|36874|36899|36879|36904|36879|36884|36859|11
1745519100000|2025-04-24 18:25:00|36904|36874|36886.5|36871.5|36904|36884|36884|36864|14
1745519400000|2025-04-24 18:30:00|36884|36869|36909|36894|36911.5|36896.5|36884|36869|11
1745519700000|2025-04-24 18:35:00|36906.5|36891.5|36914|36899|36914|36899|36899|36884|20
1745520000000|2025-04-24 18:40:00|36911.5|36896.5|36901.5|36886.5|36919|36904|36899|36884|4
1745520300000|2025-04-24 18:45:00|36904|36889|36899|36884|36906.5|36891.5|36899|36884|5
1745520600000|2025-04-24 18:50:00|36901.5|36886.5|36909|36894|36919|36904|36899|36884|9
1745520900000|2025-04-24 18:55:00|36906.5|36891.5|36894|36879|36909|36894|36891.5|36876.5|1
1745521200000|2025-04-24 19:00:00|36891.5|36876.5|36859|36844|36891.5|36876.5|36856.5|36841.5|15
1745521500000|2025-04-24 19:05:00|36861.5|36846.5|36859|36844|36874|36859|36851.5|36836.5|4
1745521800000|2025-04-24 19:10:00|36861.5|36846.5|36849|36834|36861.5|36846.5|36831.5|36816.5|8
1745522100000|2025-04-24 19:15:00|36851.5|36836.5|36874|36859|36884|36869|36849|36834|7
1745522400000|2025-04-24 19:20:00|36871.5|36856.5|36874|36859|36894|36879|36869|36854|2
1745522700000|2025-04-24 19:25:00|36876.5|36861.5|36874|36859|36896.5|36881.5|36869|36854|10
1745523000000|2025-04-24 19:30:00|36876.5|36861.5|36896.5|36881.5|36904|36889|36869|36854|57
1745523300000|2025-04-24 19:35:00|36894|36879|36934|36919|36939|36924|36884|36869|25
1745523600000|2025-04-24 19:40:00|36931.5|36916.5|36939|36924|36949|36934|36929|36914|21
1745523900000|2025-04-24 19:45:00|36941.5|36926.5|36961.5|36946.5|36961.5|36946.5|36934|36919|19
1745524200000|2025-04-24 19:50:00|36959|36944|36954|36939|36959|36944|36926.5|36911.5|18
1745524500000|2025-04-24 19:55:00|36951.5|36936.5|36956.5|36941.5|36976.5|36961.5|36946.5|36931.5|47
1745524800000|2025-04-24 20:00:00|36980|36940|37023.5|36983.5|37097.7|37057.7|36975.8|36935.8|0
1745525100000|2025-04-24 20:05:00|37024.9|36984.9|37027.1|36987.1|37038.5|36998.5|37007.7|36967.7|0
1745525400000|2025-04-24 20:10:00|37027|36987|37020.6|36980.6|37028.5|36988.5|37012|36972|0
1745525700000|2025-04-24 20:15:00|37022|36982|37007.9|36967.9|37028.5|36988.5|36999.3|36959.3|0
1745526000000|2025-04-24 20:20:00|37009.3|36969.3|37009.3|36969.3|37017.9|36977.9|37004.3|36964.3|0
1745526300000|2025-04-24 20:25:00|37010|36970|37012.5|36972.5|37026.8|36986.8|37007.5|36967.5|0
1745526600000|2025-04-24 20:30:00|37012.4|36972.4|37007.5|36967.5|37012.4|36972.4|36997.4|36957.4|0
1745526900000|2025-04-24 20:35:00|37007.4|36967.4|37027.5|36987.5|37029.7|36989.7|37005.3|36965.3|0
1745527200000|2025-04-24 20:40:00|37026.8|36986.8|37024.7|36984.7|37034.7|36994.7|37023.2|36983.2|0
1745527500000|2025-04-24 20:45:00|37024.6|36984.6|37011.7|36971.7|37024.7|36984.7|37009.6|36969.6|0
1745527800000|2025-04-24 20:50:00|37010.3|36970.3|37021.8|36981.8|37026.8|36986.8|37007.5|36967.5|0
1745528100000|2025-04-24 20:55:00|37020.4|36980.4|37011.7|36971.7|37025.4|36985.4|36998.8|36958.8|0
1745528400000|2025-04-24 21:00:00|37009.6|36969.6|37019.3|36979.3|37020|36980|37006|36966|0
1745528700000|2025-04-24 21:05:00|37019.2|36979.2|37035.1|36995.1|37046.5|37006.5|37017.8|36977.8|0
1745529000000|2025-04-24 21:10:00|37035.2|36995.2|37039.3|36999.3|37048|37008|37032.9|36992.9|0
1745529300000|2025-04-24 21:15:00|37037.9|36997.9|37042.9|37002.9|37042.9|37002.9|37037.2|36997.2|0
1745529600000|2025-04-24 21:20:00|37040.8|37000.8|37037.9|36997.9|37040.8|37000.8|37036.5|36996.5|0
1745529900000|2025-04-24 21:25:00|37038|36998|37040.8|37000.8|37040.8|37000.8|37037.2|36997.2|0
1745530200000|2025-04-24 21:30:00|37040.9|37000.9|37041.5|37001.5|37044.4|37004.4|37039.3|36999.3|0
1745530500000|2025-04-24 21:35:00|37040.8|37000.8|37044.4|37004.4|37046.5|37006.5|37040.8|37000.8|0
1745530800000|2025-04-24 21:40:00|37045.8|37005.8|37048|37008|37049.4|37009.4|37045.1|37005.1|0
1745531100000|2025-04-24 21:45:00|37048.7|37008.7|37049.4|37009.4|37055.1|37015.1|37047.2|37007.2|0
1745531400000|2025-04-24 21:50:00|37050.1|37010.1|37055.1|37015.1|37055.1|37015.1|37049.4|37009.4|0
1745531700000|2025-04-24 21:55:00|37055.8|37015.8|37058|37018|37062.3|37022.3|37055.1|37015.1|0
1745532000000|2025-04-24 22:00:00|37058.2|37018.2|37019.3|36979.3|37075.2|37035.2|37015|36975|0
1745532300000|2025-04-24 22:05:00|37019.2|36979.2|37018.6|36978.6|37031.5|36991.5|37015.7|36975.7|0
1745532600000|2025-04-24 22:10:00|37018.5|36978.5|37031.5|36991.5|37031.5|36991.5|37008.5|36968.5|0
1745532900000|2025-04-24 22:15:00|37032.2|36992.2|37045.1|37005.1|37050.1|37010.1|37030.7|36990.7|0
1745533200000|2025-04-24 22:20:00|37044.4|37004.4|37054.4|37014.4|37056.6|37016.6|37043.6|37003.6|0
1745533500000|2025-04-24 22:25:00|37055.1|37015.1|37060.8|37020.8|37064.4|37024.4|37053|37013|0
1745533800000|2025-04-24 22:30:00|37060.9|37020.9|37059.2|37019.2|37067.1|37027.1|37045.1|37005.1|0
1745534100000|2025-04-24 22:35:00|37058.5|37018.5|37074.2|37034.2|37076.4|37036.4|37054.2|37014.2|0
1745534400000|2025-04-24 22:40:00|37074.3|37034.3|37079.3|37039.3|37082.9|37042.9|37074.3|37034.3|0
1745534700000|2025-04-24 22:45:00|37079.2|37039.2|37082.1|37042.1|37082.8|37042.8|37076.4|37036.4|0
1745535000000|2025-04-24 22:50:00|37081.4|37041.4|37067.1|37027.1|37082.1|37042.1|37066.4|37026.4|0
1745535300000|2025-04-24 22:55:00|37067|37027|37066.4|37026.4|37069.9|37029.9|37059.2|37019.2|0
1745535600000|2025-04-24 23:00:00|37067.1|37027.1|37055.1|37015.1|37069.2|37029.2|37053.7|37013.7|0
1745535900000|2025-04-24 23:05:00|37054.4|37014.4|37056.6|37016.6|37058|37018|37053.7|37013.7|0
1745536200000|2025-04-24 23:10:00|37056.5|37016.5|37059.4|37019.4|37060.1|37020.1|37054.4|37014.4|0
1745536500000|2025-04-24 23:15:00|37060.1|37020.1|37053.7|37013.7|37060.1|37020.1|37048.7|37008.7|0
1745536800000|2025-04-24 23:20:00|37053.6|37013.6|37058|37018|37068|37028|37051.5|37011.5|0
1745537100000|2025-04-24 23:25:00|37057.3|37017.3|37060.1|37020.1|37075.9|37035.9|37056.5|37016.5|0
1745537400000|2025-04-24 23:30:00|37060.2|37020.2|37066.6|37026.6|37071.6|37031.6|37060.2|37020.2|0
1745537700000|2025-04-24 23:35:00|37065.9|37025.9|37057.2|37017.2|37066.6|37026.6|37051.5|37011.5|0
1745538000000|2025-04-24 23:40:00|37056.5|37016.5|37066.6|37026.6|37067.3|37027.3|37053.7|37013.7|0
1745538300000|2025-04-24 23:45:00|37067.3|37027.3|37061.6|37021.6|37071.6|37031.6|37061.6|37021.6|0
1745538600000|2025-04-24 23:50:00|37062.3|37022.3|37045.8|37005.8|37063.7|37023.7|37045.8|37005.8|0
1745538900000|2025-04-24 23:55:00|37046.5|37006.5|37045.3|37005.3|37057.3|37017.3|37043.9|37003.9|0
1745539200000|2025-04-25 00:00:00|37045.2|37005.2|37044.6|37004.6|37054.6|37014.6|37035.3|36995.3|0
1745539500000|2025-04-25 00:05:00|37045.3|37005.3|37040.9|37000.9|37061.5|37021.5|37038.1|36998.1|0
1745539800000|2025-04-25 00:10:00|37041.6|37001.6|37024.7|36984.7|37042.4|37002.4|37016.1|36976.1|0
1745540100000|2025-04-25 00:15:00|37025.4|36985.4|37005.5|36965.5|37026.1|36986.1|36998.3|36958.3|0
1745540400000|2025-04-25 00:20:00|37005.6|36965.6|37019.8|36979.8|37023.1|36983.1|37005.5|36965.5|0
1745540700000|2025-04-25 00:25:00|37019.7|36979.7|37034|36994|37041.3|37001.3|37012.8|36972.8|0
1745541000000|2025-04-25 00:30:00|37033.9|36993.9|37048|37008|37055|37015|37033.9|36993.9|0
1745541300000|2025-04-25 00:35:00|37047.9|37007.9|37054.9|37014.9|37055.2|37015.2|37044.6|37004.6|0
1745541600000|2025-04-25 00:40:00|37054.8|37014.8|37054.8|37014.8|37055|37015|37047.8|37007.8|0
1745541900000|2025-04-25 00:45:00|37054.9|37014.9|37041.1|37001.1|37054.9|37014.9|37033.7|36993.7|0
1745542200000|2025-04-25 00:50:00|37041.2|37001.2|37048.7|37008.7|37062.7|37022.7|37041.1|37001.1|0
1745542500000|2025-04-25 00:55:00|37048.8|37008.8|37048.7|37008.7|37055.9|37015.9|37041.6|37001.6|0
1745542800000|2025-04-25 01:00:00|37048.6|37008.6|37041.6|37001.6|37048.8|37008.8|37034.7|36994.7|0
1745543100000|2025-04-25 01:05:00|37041.7|37001.7|37034.7|36994.7|37041.7|37001.7|37034.7|36994.7|0
1745543400000|2025-04-25 01:10:00|37034.8|36994.8|37034.9|36994.9|37041.7|37001.7|37027.7|36987.7|0
1745543700000|2025-04-25 01:15:00|37031.4|36991.4|37023.7|36983.7|37041.9|37001.9|37023.7|36983.7|0
1745544000000|2025-04-25 01:20:00|37020.2|36980.2|37013|36973|37027.1|36987.1|37013|36973|0
1745544300000|2025-04-25 01:25:00|37012.9|36972.9|37009.1|36969.1|37016.3|36976.3|37005.5|36965.5|0
1745544600000|2025-04-25 01:30:00|37005.6|36965.6|37005.4|36965.4|37012.6|36972.6|36995|36955|0
1745544900000|2025-04-25 01:35:00|36998.5|36958.5|37037.7|36997.7|37041.1|37001.1|36998.5|36958.5|0
1745545200000|2025-04-25 01:40:00|37041.2|37001.2|37041.5|37001.5|37048.6|37008.6|37027.2|36987.2|0
1745545500000|2025-04-25 01:45:00|37045|37005|37030.3|36990.3|37055.4|37015.4|37026.8|36986.8|0
1745545800000|2025-04-25 01:50:00|37030.4|36990.4|37040.4|37000.4|37044|37004|37026.7|36986.7|0
1745546100000|2025-04-25 01:55:00|37036.9|36996.9|37036.9|36996.9|37040.5|37000.5|37033.4|36993.4|0
1745546400000|2025-04-25 02:00:00|37040.4|37000.4|37050.9|37010.9|37054.5|37014.5|37040.4|37000.4|0
1745546700000|2025-04-25 02:05:00|37047.4|37007.4|37043.9|37003.9|37051|37011|37043.9|37003.9|0
1745547000000|2025-04-25 02:10:00|37044|37004|37040.3|37000.3|37051.1|37011.1|37040.3|37000.3|0
1745547300000|2025-04-25 02:15:00|37040.2|37000.2|37043.1|37003.1|37043.1|37003.1|37029.5|36989.5|0
1745547600000|2025-04-25 02:20:00|37043|37003|37035.6|36995.6|37043|37003|37032.2|36992.2|0
1745547900000|2025-04-25 02:25:00|37039.1|36999.1|37032.2|36992.2|37039.4|36999.4|37028.7|36988.7|0
1745548200000|2025-04-25 02:30:00|37039.2|36999.2|37028.4|36988.4|37039.2|36999.2|37024.9|36984.9|0
1745548500000|2025-04-25 02:35:00|37031.9|36991.9|37046.1|37006.1|37053.1|37013.1|37031.9|36991.9|0
1745548800000|2025-04-25 02:40:00|37046|37006|37032|36992|37046|37006|37031.9|36991.9|0
1745549100000|2025-04-25 02:45:00|37032.1|36992.1|37032.2|36992.2|37039.1|36999.1|37028.6|36988.6|0
1745549400000|2025-04-25 02:50:00|37032.3|36992.3|37025.2|36985.2|37035.7|36995.7|37018|36978|0
1745549700000|2025-04-25 02:55:00|37025.3|36985.3|37039.2|36999.2|37042.8|37002.8|37025.1|36985.1|0
1745550000000|2025-04-25 03:00:00|37032.2|36992.2|37042.6|37002.6|37046.1|37006.1|37032.2|36992.2|0
1745550300000|2025-04-25 03:05:00|37042.5|37002.5|37035.5|36995.5|37049.6|37009.6|37032|36992|0
1745550600000|2025-04-25 03:10:00|37039|36999|37025.1|36985.1|37039|36999|37024.9|36984.9|0
1745550900000|2025-04-25 03:15:00|37028.6|36988.6|37039.3|36999.3|37042.9|37002.9|37028.6|36988.6|0
1745551200000|2025-04-25 03:20:00|37042.8|37002.8|37053.6|37013.6|37075.3|37035.3|37039.2|36999.2|0
1745551500000|2025-04-25 03:25:00|37050.2|37010.2|37060.6|37020.6|37071.3|37031.3|37046.6|37006.6|0
1745551800000|2025-04-25 03:30:00|37060.7|37020.7|37082.2|37042.2|37082.2|37042.2|37053.7|37013.7|0
1745552100000|2025-04-25 03:35:00|37082.1|37042.1|37082.4|37042.4|37082.5|37042.5|37075|37035|0
1745552400000|2025-04-25 03:40:00|37078.9|37038.9|37064.7|37024.7|37082.5|37042.5|37064.7|37024.7|0
1745552700000|2025-04-25 03:45:00|37061.2|37021.2|37086.1|37046.1|37100|37060|37061.2|37021.2|0
1745553000000|2025-04-25 03:50:00|37086|37046|37051.7|37011.7|37086.1|37046.1|37048.1|37008.1|0
1745553300000|2025-04-25 03:55:00|37051.8|37011.8|37055.2|37015.2|37062.2|37022.2|37037.7|36997.7|0
1745553600000|2025-04-25 04:00:00|37058.7|37018.7|37038|36998|37062.2|37022.2|37027.2|36987.2|0
1745553900000|2025-04-25 04:05:00|37034.5|36994.5|37097.8|37057.8|37101.4|37061.4|37034.4|36994.4|0
1745554200000|2025-04-25 04:10:00|37097.7|37057.7|37125.8|37085.8|37125.8|37085.8|37090.7|37050.7|0
1745554500000|2025-04-25 04:15:00|37111.9|37071.9|37069.7|37029.7|37112.3|37072.3|37069.7|37029.7|0
1745554800000|2025-04-25 04:20:00|37069.6|37029.6|37062.3|37022.3|37073.1|37033.1|37055.7|37015.7|0
1745555100000|2025-04-25 04:25:00|37062.2|37022.2|37006|36966|37062.2|37022.2|37005.9|36965.9|0
1745555400000|2025-04-25 04:30:00|37009.5|36969.5|37005.8|36965.8|37013.1|36973.1|36991.6|36951.6|0
1745555700000|2025-04-25 04:35:00|37009.3|36969.3|36991.3|36951.3|37009.4|36969.4|36984.2|36944.2|0
1745556000000|2025-04-25 04:40:00|36991.4|36951.4|37019.8|36979.8|37019.8|36979.8|36991.3|36951.3|0
1745556300000|2025-04-25 04:45:00|37012.8|36972.8|37019.9|36979.9|37020.1|36980.1|37012.8|36972.8|0
1745556600000|2025-04-25 04:50:00|37020|36980|37009.2|36969.2|37020|36980|37005.7|36965.7|0
1745556900000|2025-04-25 04:55:00|37005.7|36965.7|36994.9|36954.9|37005.7|36965.7|36991.4|36951.4|0
1745557200000|2025-04-25 05:00:00|36998.4|36958.4|36998.5|36958.5|37005.5|36965.5|36994.9|36954.9|0
1745557500000|2025-04-25 05:05:00|36995|36955|37005.7|36965.7|37005.7|36965.7|36995|36955|0
1745557800000|2025-04-25 05:10:00|37005.8|36965.8|37019.8|36979.8|37019.9|36979.9|37005.7|36965.7|0
1745558100000|2025-04-25 05:15:00|37019.7|36979.7|37033.7|36993.7|37033.8|36993.8|37019.7|36979.7|0
1745558400000|2025-04-25 05:20:00|37033.6|36993.6|37019.6|36979.6|37033.7|36993.7|37016.1|36976.1|0
1745558700000|2025-04-25 05:25:00|37019.5|36979.5|37012.4|36972.4|37019.6|36979.6|37008.8|36968.8|0
1745559000000|2025-04-25 05:30:00|37012.5|36972.5|37033.3|36993.3|37033.3|36993.3|37012.3|36972.3|0
1745559300000|2025-04-25 05:35:00|37029.8|36989.8|37047.5|37007.5|37047.7|37007.7|37026.3|36986.3|0
1745559600000|2025-04-25 05:40:00|37047.4|37007.4|37061.4|37021.4|37061.4|37021.4|37040.3|37000.3|0
1745559900000|2025-04-25 05:45:00|37061.5|37021.5|37054.4|37014.4|37075.4|37035.4|37043.8|37003.8|0
1745560200000|2025-04-25 05:50:00|37054.3|37014.3|37033.1|36993.1|37061.4|37021.4|37026.1|36986.1|0
1745560500000|2025-04-25 05:55:00|37036.6|36996.6|37030.2|36990.2|37036.6|36996.6|37008.8|36968.8|0
1745560800000|2025-04-25 06:00:00|36971.5|36956.5|36974|36959|36976.5|36961.5|36954|36939|40
1745561100000|2025-04-25 06:05:00|36976.5|36961.5|37011.5|36996.5|37021.5|37006.5|36976.5|36961.5|25
1745561400000|2025-04-25 06:10:00|37009|36994|37031.5|37016.5|37049|37034|37001.5|36986.5|24
1745561700000|2025-04-25 06:15:00|37029|37014|37021.5|37006.5|37031.5|37016.5|37006.5|36991.5|26
1745562000000|2025-04-25 06:20:00|37019|37004|37019|37004|37026.5|37011.5|37001.5|36986.5|28
1745562300000|2025-04-25 06:25:00|37021.5|37006.5|37046.5|37031.5|37046.5|37031.5|37019|37004|30
1745562600000|2025-04-25 06:30:00|37049|37034|37041.5|37026.5|37051.5|37036.5|37016.5|37001.5|52
1745562900000|2025-04-25 06:35:00|37039|37024|37046.5|37031.5|37066.5|37051.5|37039|37024|39
1745563200000|2025-04-25 06:40:00|37044|37029|37066.5|37051.5|37069|37054|37036.5|37021.5|32
1745563500000|2025-04-25 06:45:00|37064|37049|37071.5|37056.5|37074|37059|37054|37039|29
1745563800000|2025-04-25 06:50:00|37074|37059|37086.5|37071.5|37101.5|37086.5|37071.5|37056.5|52
1745564100000|2025-04-25 06:55:00|37084|37069|37034|37019|37084|37069|37021.5|37006.5|88
1745564400000|2025-04-25 07:00:00|37051.5|37036.5|36991.5|36976.5|37089|37074|36981.5|36966.5|547
1745564700000|2025-04-25 07:05:00|36994|36979|37039|37024|37041.5|37026.5|36971.5|36956.5|212
1745565000000|2025-04-25 07:10:00|37041.5|37026.5|36921.5|36906.5|37044|37029|36899|36884|257
1745565300000|2025-04-25 07:15:00|36924|36909|36881.5|36866.5|36981.5|36966.5|36879|36864|251
1745565600000|2025-04-25 07:20:00|36879|36864|36876.5|36861.5|36904|36889|36864|36849|170
1745565900000|2025-04-25 07:25:00|36879|36864|36891.5|36876.5|36919|36904|36851.5|36836.5|150
1745566200000|2025-04-25 07:30:00|36889|36874|36906.5|36891.5|36929|36914|36876.5|36861.5|105
1745566500000|2025-04-25 07:35:00|36909|36894|36964|36949|36969|36954|36904|36889|109
1745566800000|2025-04-25 07:40:00|36956.5|36941.5|36989|36974|37001.5|36986.5|36949|36934|110
1745567100000|2025-04-25 07:45:00|36986.5|36971.5|37034|37019|37051.5|37036.5|36984|36969|159
1745567400000|2025-04-25 07:50:00|37031.5|37016.5|37021.5|37006.5|37049|37034|37014|36999|116
1745567700000|2025-04-25 07:55:00|37024|37009|37039|37024|37056.5|37041.5|37001.5|36986.5|117
1745568000000|2025-04-25 08:00:00|37041.5|37026.5|37046.5|37031.5|37076.5|37061.5|37039|37024|65
1745568300000|2025-04-25 08:05:00|37049|37034|37059|37044|37089|37074|37034|37019|78
1745568600000|2025-04-25 08:10:00|37061.5|37046.5|37036.5|37021.5|37066.5|37051.5|37014|36999|68
1745568900000|2025-04-25 08:15:00|37034|37019|37096.5|37081.5|37099|37084|37024|37009|64
1745569200000|2025-04-25 08:20:00|37099|37084|37084|37069|37114|37099|37084|37069|79
1745569500000|2025-04-25 08:25:00|37086.5|37071.5|37104|37089|37126.5|37111.5|37084|37069|149
1745569800000|2025-04-25 08:30:00|37106.5|37091.5|37064|37049|37114|37099|37059|37044|49
1745570100000|2025-04-25 08:35:00|37066.5|37051.5|37079|37064|37089|37074|37064|37049|61
1745570400000|2025-04-25 08:40:00|37076.5|37061.5|37086.5|37071.5|37089|37074|37064|37049|34
1745570700000|2025-04-25 08:45:00|37089|37074|37109|37094|37121.5|37106.5|37086.5|37071.5|54
1745571000000|2025-04-25 08:50:00|37106.5|37091.5|37131.5|37116.5|37144|37129|37106.5|37091.5|58
1745571300000|2025-04-25 08:55:00|37134|37119|37121.5|37106.5|37136.5|37121.5|37096.5|37081.5|87
1745571600000|2025-04-25 09:00:00|37129|37114|37131.5|37116.5|37136.5|37121.5|37114|37099|41
1745571900000|2025-04-25 09:05:00|37134|37119|37141.5|37126.5|37164|37149|37129|37114|67
1745572200000|2025-04-25 09:10:00|37139|37124|37141.5|37126.5|37154|37139|37124|37109|49
1745572500000|2025-04-25 09:15:00|37139|37124|37096.5|37081.5|37141.5|37126.5|37094|37079|80
1745572800000|2025-04-25 09:20:00|37094|37079|37141.5|37126.5|37146.5|37131.5|37094|37079|57
1745573100000|2025-04-25 09:25:00|37139|37124|37146.5|37131.5|37169|37154|37136.5|37121.5|78
1745573400000|2025-04-25 09:30:00|37144|37129|37144|37129|37149|37134|37121.5|37106.5|43
1745573700000|2025-04-25 09:35:00|37146.5|37131.5|37111.5|37096.5|37149|37134|37106.5|37091.5|31
1745574000000|2025-04-25 09:40:00|37109|37094|37111.5|37096.5|37114|37099|37081.5|37066.5|78
1745574300000|2025-04-25 09:45:00|37109|37094|37154|37139|37154|37139|37109|37094|52
1745574600000|2025-04-25 09:50:00|37151.5|37136.5|37201.5|37186.5|37211.5|37196.5|37151.5|37136.5|72
1745574900000|2025-04-25 09:55:00|37199|37184|37196.5|37181.5|37214|37199|37189|37174|33
1745575200000|2025-04-25 10:00:00|37194|37179|37214|37199|37219|37204|37174|37159|170
1745575500000|2025-04-25 10:05:00|37216.5|37201.5|37209|37194|37234|37219|37194|37179|94
1745575800000|2025-04-25 10:10:00|37206.5|37191.5|37211.5|37196.5|37214|37199|37194|37179|36
1745576100000|2025-04-25 10:15:00|37209|37194|37241.5|37226.5|37316.5|37301.5|37199|37184|474
1745576400000|2025-04-25 10:20:00|37239|37224|37221.5|37206.5|37239|37224|37181.5|37166.5|71
1745576700000|2025-04-25 10:25:00|37219|37204|37186.5|37171.5|37239|37224|37181.5|37166.5|73
1745577000000|2025-04-25 10:30:00|37184|37169|37166.5|37151.5|37199|37184|37154|37139|50
1745577300000|2025-04-25 10:35:00|37169|37154|37099|37084|37169|37154|37094|37079|130
1745577600000|2025-04-25 10:40:00|37096.5|37081.5|37084|37069|37109|37094|37076.5|37061.5|53
1745577900000|2025-04-25 10:45:00|37081.5|37066.5|37049|37034|37086.5|37071.5|37044|37029|83
1745578200000|2025-04-25 10:50:00|37046.5|37031.5|37046.5|37031.5|37076.5|37061.5|37039|37024|48
1745578500000|2025-04-25 10:55:00|37049|37034|37051.5|37036.5|37059|37044|37034|37019|58
1745578800000|2025-04-25 11:00:00|37059|37044|37084|37069|37084|37069|37041.5|37026.5|78
1745579100000|2025-04-25 11:05:00|37081.5|37066.5|37116.5|37101.5|37119|37104|37081.5|37066.5|74
1745579400000|2025-04-25 11:10:00|37114|37099|37121.5|37106.5|37136.5|37121.5|37101.5|37086.5|38
1745579700000|2025-04-25 11:15:00|37119|37104|37109|37094|37139|37124|37109|37094|33
1745580000000|2025-04-25 11:20:00|37106.5|37091.5|37119|37104|37126.5|37111.5|37099|37084|38
1745580300000|2025-04-25 11:25:00|37121.5|37106.5|37111.5|37096.5|37121.5|37106.5|37099|37084|16
1745580600000|2025-04-25 11:30:00|37109|37094|37101.5|37086.5|37111.5|37096.5|37094|37079|23
1745580900000|2025-04-25 11:35:00|37104|37089|37094|37079|37114|37099|37074|37059|39
1745581200000|2025-04-25 11:40:00|37096.5|37081.5|37091.5|37076.5|37124|37109|37089|37074|19
1745581500000|2025-04-25 11:45:00|37089|37074|37106.5|37091.5|37114|37099|37089|37074|41
1745581800000|2025-04-25 11:50:00|37109|37094|37124|37109|37134|37119|37109|37094|32
1745582100000|2025-04-25 11:55:00|37126.5|37111.5|37124|37109|37139|37124|37116.5|37101.5|42
1745582400000|2025-04-25 12:00:00|37126.5|37111.5|37136.5|37121.5|37159|37144|37114|37099|89
1745582700000|2025-04-25 12:05:00|37134|37119|37169|37154|37174|37159|37131.5|37116.5|45
1745583000000|2025-04-25 12:10:00|37171.5|37156.5|37174|37159|37179|37164|37164|37149|25
1745583300000|2025-04-25 12:15:00|37171.5|37156.5|37201.5|37186.5|37204|37189|37164|37149|59
1745583600000|2025-04-25 12:20:00|37199|37184|37191.5|37176.5|37209|37194|37126.5|37111.5|256
1745583900000|2025-04-25 12:25:00|37189|37174|37206.5|37191.5|37211.5|37196.5|37186.5|37171.5|36
1745584200000|2025-04-25 12:30:00|37204|37189|37219|37204|37219|37204|37194|37179|51
1745584500000|2025-04-25 12:35:00|37221.5|37206.5|37269|37254|37274|37259|37219|37204|60
1745584800000|2025-04-25 12:40:00|37266.5|37251.5|37251.5|37236.5|37271.5|37256.5|37251.5|37236.5|24
1745585100000|2025-04-25 12:45:00|37254|37239|37239|37224|37256.5|37241.5|37226.5|37211.5|47
1745585400000|2025-04-25 12:50:00|37236.5|37221.5|37256.5|37241.5|37259|37244|37219|37204|51
1745585700000|2025-04-25 12:55:00|37254|37239|37241.5|37226.5|37259|37244|37234|37219|82
1745586000000|2025-04-25 13:00:00|37244|37229|37241.5|37226.5|37256.5|37241.5|37224|37209|165
1745586300000|2025-04-25 13:05:00|37239|37224|37264|37249|37341.5|37326.5|37236.5|37221.5|308
1745586600000|2025-04-25 13:10:00|37261.5|37246.5|37239|37224|37271.5|37256.5|37236.5|37221.5|45
1745586900000|2025-04-25 13:15:00|37236.5|37221.5|37279|37264|37281.5|37266.5|37236.5|37221.5|41
1745587200000|2025-04-25 13:20:00|37281.5|37266.5|37296.5|37281.5|37321.5|37306.5|37279|37264|60
1745587500000|2025-04-25 13:25:00|37299|37284|37291.5|37276.5|37306.5|37291.5|37289|37274|46
1745587800000|2025-04-25 13:30:00|37304|37289|37306.5|37291.5|37316.5|37301.5|37266.5|37251.5|142
1745588100000|2025-04-25 13:35:00|37309|37294|37310|37295|37326.5|37311.5|37291.5|37276.5|83
1745588400000|2025-04-25 13:40:00|37312.5|37297.5|37272.5|37257.5|37325|37310|37265|37250|83
1745588700000|2025-04-25 13:45:00|37275|37260|37282.5|37267.5|37295|37280|37255|37240|100
1745589000000|2025-04-25 13:50:00|37285|37270|37275|37260|37305|37290|37262.5|37247.5|401
1745589300000|2025-04-25 13:55:00|37277.5|37262.5|37287.5|37272.5|37302.5|37287.5|37277.5|37262.5|51
1745589600000|2025-04-25 14:00:00|37305|37290|37317.5|37302.5|37342.5|37327.5|37292.5|37277.5|158
1745589900000|2025-04-25 14:05:00|37320|37305|37345|37330|37360|37345|37315|37300|98
1745590200000|2025-04-25 14:10:00|37342.5|37327.5|37327.5|37312.5|37347.5|37332.5|37317.5|37302.5|116
1745590500000|2025-04-25 14:15:00|37330|37315|37292.5|37277.5|37330|37315|37290|37275|233
1745590800000|2025-04-25 14:20:00|37295|37280|37265|37250|37302.5|37287.5|37215|37200|156
1745591100000|2025-04-25 14:25:00|37267.5|37252.5|37255|37240|37280|37265|37240|37225|82
1745591400000|2025-04-25 14:30:00|37260|37245|37257.5|37242.5|37275|37260|37235|37220|95
1745591700000|2025-04-25 14:35:00|37260|37245|37270|37255|37290|37275|37255|37240|90
1745592000000|2025-04-25 14:40:00|37272.5|37257.5|37294.5|37279.5|37299.5|37284.5|37257.5|37242.5|55
1745592300000|2025-04-25 14:45:00|37297|37282|37324.5|37309.5|37327|37312|37279.5|37264.5|66
1745592600000|2025-04-25 14:50:00|37322|37307|37304.5|37289.5|37322|37307|37299.5|37284.5|36
1745592900000|2025-04-25 14:55:00|37307|37292|37282|37267|37309.5|37294.5|37269.5|37254.5|92
1745593200000|2025-04-25 15:00:00|37284.5|37269.5|37282|37267|37292|37277|37274.5|37259.5|45
1745593500000|2025-04-25 15:05:00|37284.5|37269.5|37292|37277|37304.5|37289.5|37282|37267|46
1745593800000|2025-04-25 15:10:00|37294.5|37279.5|37312|37297|37317|37302|37287|37272|55
1745594100000|2025-04-25 15:15:00|37309.5|37294.5|37317|37302|37319.5|37304.5|37287|37272|91
1745594400000|2025-04-25 15:20:00|37319.5|37304.5|37332|37317|37339.5|37324.5|37317|37302|166
1745594700000|2025-04-25 15:25:00|37329.5|37314.5|37319.5|37304.5|37334.5|37319.5|37309.5|37294.5|171
1745595000000|2025-04-25 15:30:00|37322|37307|37339.5|37324.5|37352|37337|37312|37297|212
1745595300000|2025-04-25 15:35:00|37342|37327|37354.5|37339.5|37354.5|37339.5|37319.5|37304.5|107
1745595600000|2025-04-25 15:40:00|37352|37337|37347|37332|37397|37382|37342|37327|43
1745595900000|2025-04-25 15:45:00|37349.5|37334.5|37352|37337|37357|37342|37339.5|37324.5|27
1745596200000|2025-04-25 15:50:00|37357|37332|37392|37372|37397|37372|37357|37332|37
1745596500000|2025-04-25 15:55:00|37387|37367|37417|37392|37417|37397|37382|37362|78
1745596800000|2025-04-25 16:00:00|37412|37387|37422|37397|37427|37407|37407|37382|19
1745597100000|2025-04-25 16:05:00|37417|37392|37427|37407|37442|37417|37407|37387|37
1745597400000|2025-04-25 16:10:00|37422|37402|37427|37402|37432|37412|37417|37397|22
1745597700000|2025-04-25 16:15:00|37422|37407|37432|37407|37437|37412|37422|37397|10
1745598000000|2025-04-25 16:20:00|37437|37412|37442|37422|37447|37422|37427|37402|11
1745598300000|2025-04-25 16:25:00|37437|37417|37442|37422|37457|37432|37437|37412|15
1745598600000|2025-04-25 16:30:00|37447|37417|37452|37432|37452|37432|37432|37407|11
1745598900000|2025-04-25 16:35:00|37457|37427|37462|37442|37472|37452|37452|37427|14
1745599200000|2025-04-25 16:40:00|37467|37437|37467|37442|37472|37447|37457|37437|10
1745599500000|2025-04-25 16:45:00|37462|37437|37432|37412|37462|37437|37412|37392|29
1745599800000|2025-04-25 16:50:00|37437|37407|37442|37422|37452|37427|37422|37400.5|57
1745600100000|2025-04-25 16:55:00|37437|37417|37452|37432|37452|37432|37437|37417|9
1745600400000|2025-04-25 17:00:00|37457|37427|37452|37427|37462|37442|37437|37412|25
1745600700000|2025-04-25 17:05:00|37457|37432|37462|37442|37472|37452|37452|37427|10
1745601000000|2025-04-25 17:10:00|37467|37437|37482|37462|37482|37462|37462|37437|25
1745601300000|2025-04-25 17:15:00|37477|37457|37487|37462|37492|37472|37477|37452|66
1745601600000|2025-04-25 17:20:00|37482|37467|37487|37462|37497|37477|37477|37457|73
1745601900000|2025-04-25 17:25:00|37492|37467|37507|37482|37507|37487|37487|37462|45
1745602200000|2025-04-25 17:30:00|37502|37477|37497|37472|37507|37487|37482|37462|20
1745602500000|2025-04-25 17:35:00|37502|37477|37431|37403|37502|37482|37412|37387|135
1745602800000|2025-04-25 17:40:00|37432|37407|37437|37412|37457|37432|37412|37387|32
1745603100000|2025-04-25 17:45:00|37432|37407|37407|37387|37437|37412|37387|37362|44
1745603400000|2025-04-25 17:50:00|37412|37392|37362|37337|37412|37392|37357|37337|15
1745603700000|2025-04-25 17:55:00|37367|37342|37372|37347|37372|37347|37327|37307|38
1745604000000|2025-04-25 18:00:00|37377|37352|37402|37377|37412|37392|37357|37332|40
1745604300000|2025-04-25 18:05:00|37407|37382|37427|37402|37432|37412|37392|37367|17
1745604600000|2025-04-25 18:10:00|37432|37407|37427|37402|37437|37417|37422|37402|25
1745604900000|2025-04-25 18:15:00|37432|37407|37437|37417|37447|37422|37422|37397|16
1745605200000|2025-04-25 18:20:00|37442|37412|37482|37457|37487|37462|37437|37412|27
1745605500000|2025-04-25 18:25:00|37487|37462|37467|37452|37492|37467|37462|37437|30
1745605800000|2025-04-25 18:30:00|37469.5|37454.5|37467|37452|37479.5|37464.5|37459.5|37444.5|4
1745606100000|2025-04-25 18:35:00|37469.5|37454.5|37487|37472|37492|37477|37464.5|37449.5|22
1745606400000|2025-04-25 18:40:00|37489.5|37474.5|37497|37482|37502|37487|37489.5|37474.5|9
1745606700000|2025-04-25 18:45:00|37494.5|37479.5|37492|37477|37502|37487|37487|37472|7
1745607000000|2025-04-25 18:50:00|37489.5|37474.5|37489.5|37474.5|37492|37477|37452|37437|8
1745607300000|2025-04-25 18:55:00|37492|37477|37474.5|37459.5|37492|37477|37464.5|37449.5|19
1745607600000|2025-04-25 19:00:00|37472|37457|37492|37477|37494.5|37479.5|37469.5|37454.5|15
1745607900000|2025-04-25 19:05:00|37494.5|37479.5|37492|37477|37502|37487|37487|37472|4
1745608200000|2025-04-25 19:10:00|37494.5|37479.5|37484.5|37469.5|37497|37482|37469.5|37454.5|21
1745608500000|2025-04-25 19:15:00|37482|37467|37492|37477|37499.5|37484.5|37472|37457|9
1745608800000|2025-04-25 19:20:00|37489.5|37474.5|37507|37492|37514.5|37499.5|37489.5|37474.5|16
1745609100000|2025-04-25 19:25:00|37504.5|37489.5|37482|37467|37509.5|37494.5|37477|37462|16
1745609400000|2025-04-25 19:30:00|37479.5|37464.5|37492|37477|37504.5|37489.5|37467|37452|40
1745609700000|2025-04-25 19:35:00|37489.5|37474.5|37467|37452|37504.5|37489.5|37464.5|37449.5|50
1745610000000|2025-04-25 19:40:00|37469.5|37454.5|37492|37477|37494.5|37479.5|37462|37447|10
1745610300000|2025-04-25 19:45:00|37489.5|37474.5|37492|37477|37492|37477|37479.5|37464.5|5
1745610600000|2025-04-25 19:50:00|37497|37482|37527|37512|37527|37512|37494.5|37479.5|18
1745610900000|2025-04-25 19:55:00|37524.5|37509.5|37567|37552|37577|37562|37522|37507|58
1745611200000|2025-04-25 20:00:00|37569.5|37554.5|37569.3|37529.3|37599.3|37559.3|37568.1|37528.1|0
1745611500000|2025-04-25 20:05:00|37570.5|37530.5|37573.6|37533.6|37578.5|37538.5|37558.9|37518.9|0
1745611800000|2025-04-25 20:10:00|37573.5|37533.5|37596.3|37556.3|37598.8|37558.8|37571.2|37531.2|0
1745612100000|2025-04-25 20:15:00|37596.4|37556.4|37587.9|37547.9|37608|37568|37586.7|37546.7|0
1745612400000|2025-04-25 20:20:00|37586.7|37546.7|37582.8|37542.8|37595|37555|37577.9|37537.9|0
1745612700000|2025-04-25 20:25:00|37582.7|37542.7|37587.1|37547.1|37592|37552|37580.3|37540.3|0
1745613000000|2025-04-25 20:30:00|37588.3|37548.3|37599.9|37559.9|37599.9|37559.9|37587.1|37547.1|0
1745613300000|2025-04-25 20:35:00|37598.7|37558.7|37596.3|37556.3|37620.2|37580.2|37595|37555|0
1745613600000|2025-04-25 20:40:00|37596.2|37556.2|37585.9|37545.9|37598.7|37558.7|37584|37544|0
1745613900000|2025-04-25 20:45:00|37587.1|37547.1|37595|37555|37596.3|37556.3|37585.2|37545.2|0
1745614200000|2025-04-25 20:50:00|37593.8|37553.8|37588|37548|37595|37555|37588|37548|0
1745614500000|2025-04-25 20:55:00|37589.2|37549.2|37589.2|37549.2|37590.4|37550.4|37583.7|37543.7|0
1745791200000|2025-04-27 22:00:00|37517.7|37477.7|37515.8|37475.8|37523.6|37483.6|37508.6|37468.6|0
1745791500000|2025-04-27 22:05:00|37515.7|37475.7|37503.2|37463.2|37533.9|37493.9|37498.5|37458.5|0
1745791800000|2025-04-27 22:10:00|37502.6|37462.6|37498.7|37458.7|37514|37474|37494.8|37454.8|0
1745792100000|2025-04-27 22:15:00|37498.6|37458.6|37483.1|37443.1|37498.6|37458.6|37482.4|37442.4|0
1745792400000|2025-04-27 22:20:00|37482.4|37442.4|37504.5|37464.5|37505.2|37465.2|37481.8|37441.8|0
1745792700000|2025-04-27 22:25:00|37504.6|37464.6|37522.2|37482.2|37525.5|37485.5|37501.5|37461.5|0
1745793000000|2025-04-27 22:30:00|37522.9|37482.9|37520.1|37480.1|37522.9|37482.9|37509.2|37469.2|0
1745793300000|2025-04-27 22:35:00|37520|37480|37505.8|37465.8|37522|37482|37503.8|37463.8|0
1745793600000|2025-04-27 22:40:00|37506.4|37466.4|37501.9|37461.9|37512.9|37472.9|37498|37458|0
1745793900000|2025-04-27 22:45:00|37501.3|37461.3|37495.4|37455.4|37507.1|37467.1|37488.3|37448.3|0
1745794200000|2025-04-27 22:50:00|37496.1|37456.1|37500.8|37460.8|37500.8|37460.8|37483.1|37443.1|0
1745794500000|2025-04-27 22:55:00|37500.9|37460.9|37488.1|37448.1|37502.1|37462.1|37484.8|37444.8|0
1745794800000|2025-04-27 23:00:00|37488|37448|37481|37441|37488|37448|37468|37428|0
1745795100000|2025-04-27 23:05:00|37481.6|37441.6|37475.7|37435.7|37483.5|37443.5|37466|37426|0
1745795400000|2025-04-27 23:10:00|37475.8|37435.8|37484.2|37444.2|37494.6|37454.6|37474.5|37434.5|0
1745795700000|2025-04-27 23:15:00|37484.8|37444.8|37477|37437|37488.7|37448.7|37469.9|37429.9|0
1745796000000|2025-04-27 23:20:00|37476.4|37436.4|37469.9|37429.9|37477.7|37437.7|37469.9|37429.9|0
1745796300000|2025-04-27 23:25:00|37469.3|37429.3|37479|37439|37486.1|37446.1|37459.5|37419.5|0
1745796600000|2025-04-27 23:30:00|37479.6|37439.6|37490.7|37450.7|37492|37452|37479.6|37439.6|0
1745796900000|2025-04-27 23:35:00|37490.6|37450.6|37486.1|37446.1|37491.3|37451.3|37484.2|37444.2|0
1745797200000|2025-04-27 23:40:00|37486.2|37446.2|37477|37437|37490.7|37450.7|37476.4|37436.4|0
1745797500000|2025-04-27 23:45:00|37477.1|37437.1|37483.5|37443.5|37491.3|37451.3|37475.7|37435.7|0
1745797800000|2025-04-27 23:50:00|37483.6|37443.6|37487.9|37447.9|37487.9|37447.9|37473.2|37433.2|0
1745798100000|2025-04-27 23:55:00|37487.8|37447.8|37488.3|37448.3|37502.6|37462.6|37482.5|37442.5|0
1745798400000|2025-04-28 00:00:00|37488.4|37448.4|37498|37458|37498.7|37458.7|37481.8|37441.8|0
1745798700000|2025-04-28 00:05:00|37498.1|37458.1|37507|37467|37508.3|37468.3|37480.5|37440.5|0
1745799000000|2025-04-28 00:10:00|37506.9|37466.9|37516.1|37476.1|37517.4|37477.4|37494|37454|0
1745799300000|2025-04-28 00:15:00|37517.4|37477.4|37503.4|37463.4|37528.8|37488.8|37497|37457|0
1745799600000|2025-04-28 00:20:00|37500.2|37460.2|37484.5|37444.5|37500.2|37460.2|37462.1|37422.1|0
1745799900000|2025-04-28 00:25:00|37484.6|37444.6|37503.5|37463.5|37503.6|37463.6|37477.8|37437.8|0
1745800200000|2025-04-28 00:30:00|37497.2|37457.2|37510|37470|37513.3|37473.3|37484.4|37444.4|0
1745800500000|2025-04-28 00:35:00|37509.9|37469.9|37487.5|37447.5|37510|37470|37484.3|37444.3|0
1745800800000|2025-04-28 00:40:00|37484.3|37444.3|37484.2|37444.2|37490.8|37450.8|37477.9|37437.9|0
1745801100000|2025-04-28 00:45:00|37484.1|37444.1|37471.4|37431.4|37484.1|37444.1|37458.6|37418.6|0
1745801400000|2025-04-28 00:50:00|37477.7|37437.7|37471.4|37431.4|37477.8|37437.8|37471.2|37431.2|0
1745801700000|2025-04-28 00:55:00|37471.5|37431.5|37458.7|37418.7|37471.5|37431.5|37452.1|37412.1|0
1745802000000|2025-04-28 01:00:00|37452.4|37412.4|37465|37425|37471.4|37431.4|37445.9|37405.9|0
1745802300000|2025-04-28 01:05:00|37465.1|37425.1|37458.5|37418.5|37465.1|37425.1|37458.5|37418.5|0
1745802600000|2025-04-28 01:10:00|37458.6|37418.6|37471.8|37431.8|37474.7|37434.7|37458.5|37418.5|0
1745802900000|2025-04-28 01:15:00|37471.7|37431.7|37465.3|37425.3|37478.2|37438.2|37462.2|37422.2|0
1745803200000|2025-04-28 01:20:00|37465.2|37425.2|37461.9|37421.9|37471.6|37431.6|37458.9|37418.9|0
1745803500000|2025-04-28 01:25:00|37458.7|37418.7|37458.8|37418.8|37465.1|37425.1|37452.5|37412.5|0
1745803800000|2025-04-28 01:30:00|37452.5|37412.5|37420.5|37380.5|37458.8|37418.8|37420.4|37380.4|0
1745804100000|2025-04-28 01:35:00|37420.4|37380.4|37427.2|37387.2|37440|37400|37414.1|37374.1|0
1745804400000|2025-04-28 01:40:00|37427.3|37387.3|37417.6|37377.6|37433.6|37393.6|37408.1|37368.1|0
1745804700000|2025-04-28 01:45:00|37420.7|37380.7|37433.5|37393.5|37440|37400|37414.3|37374.3|0
1745805000000|2025-04-28 01:50:00|37439.8|37399.8|37439.7|37399.7|37439.9|37399.9|37433.5|37393.5|0
1745805300000|2025-04-28 01:55:00|37439.8|37399.8|37446.3|37406.3|37446.3|37406.3|37439.8|37399.8|0
1745805600000|2025-04-28 02:00:00|37446.4|37406.4|37440|37400|37446.5|37406.5|37433.6|37393.6|0
1745805900000|2025-04-28 02:05:00|37443.1|37403.1|37446.4|37406.4|37459.1|37419.1|37440.1|37400.1|0
1745806200000|2025-04-28 02:10:00|37440.1|37400.1|37427.3|37387.3|37446.4|37406.4|37424.1|37384.1|0
1745806500000|2025-04-28 02:15:00|37427.4|37387.4|37443.5|37403.5|37446.7|37406.7|37421|37381|0
1745806800000|2025-04-28 02:20:00|37446.6|37406.6|37446.9|37406.9|37447|37407|37440.3|37400.3|0
1745807100000|2025-04-28 02:25:00|37446.8|37406.8|37446.8|37406.8|37453|37413|37440.3|37400.3|0
1745807400000|2025-04-28 02:30:00|37446.7|37406.7|37452.9|37412.9|37453.1|37413.1|37446.6|37406.6|0
1745807700000|2025-04-28 02:35:00|37453|37413|37465.5|37425.5|37465.5|37425.5|37452.9|37412.9|0
1745808000000|2025-04-28 02:40:00|37465.6|37425.6|37466.3|37426.3|37472.7|37432.7|37465.5|37425.5|0
1745808300000|2025-04-28 02:45:00|37466.4|37426.4|37466.4|37426.4|37469.4|37429.4|37466.2|37426.2|0
1745808600000|2025-04-28 02:50:00|37472.7|37432.7|37459.8|37419.8|37479|37439|37459.8|37419.8|0
1745808900000|2025-04-28 02:55:00|37459.7|37419.7|37440.6|37400.6|37459.7|37419.7|37421.3|37381.3|0
1745809200000|2025-04-28 03:00:00|37446.9|37406.9|37450.1|37410.1|37453.3|37413.3|37446.8|37406.8|0
1745809500000|2025-04-28 03:05:00|37450|37410|37440.5|37400.5|37450|37410|37434|37394|0
1745809800000|2025-04-28 03:10:00|37440.6|37400.6|37440.3|37400.3|37453.1|37413.1|37433.9|37393.9|0
1745810100000|2025-04-28 03:15:00|37440.4|37400.4|37446.8|37406.8|37446.8|37406.8|37440.4|37400.4|0
1745810400000|2025-04-28 03:20:00|37446.7|37406.7|37446.4|37406.4|37459.3|37419.3|37446.3|37406.3|0
1745810700000|2025-04-28 03:25:00|37440.1|37400.1|37437.1|37397.1|37440.3|37400.3|37420.9|37380.9|0
1745811000000|2025-04-28 03:30:00|37440.3|37400.3|37440.3|37400.3|37440.4|37400.4|37433.9|37393.9|0
1745811300000|2025-04-28 03:35:00|37440.2|37400.2|37446.4|37406.4|37446.5|37406.5|37433.8|37393.8|0
1745811600000|2025-04-28 03:40:00|37446.5|37406.5|37446.4|37406.4|37446.5|37406.5|37443.2|37403.2|0
1745811900000|2025-04-28 03:45:00|37446.5|37406.5|37440|37400|37449.6|37409.6|37433.7|37393.7|0
1745812200000|2025-04-28 03:50:00|37440.1|37400.1|37433.6|37393.6|37440.1|37400.1|37433.5|37393.5|0
1745812500000|2025-04-28 03:55:00|37421|37381|37421.1|37381.1|37424.3|37384.3|37414.6|37374.6|0
1745812800000|2025-04-28 04:00:00|37421.2|37381.2|37433.9|37393.9|37433.9|37393.9|37421.2|37381.2|0
1745813100000|2025-04-28 04:05:00|37433.8|37393.8|37433.9|37393.9|37440.2|37400.2|37433.8|37393.8|0
1745813400000|2025-04-28 04:10:00|37433.8|37393.8|37434|37394|37437.1|37397.1|37427.5|37387.5|0
1745813700000|2025-04-28 04:15:00|37433.9|37393.9|37440.2|37400.2|37440.2|37400.2|37433.8|37393.8|0
1745814000000|2025-04-28 04:20:00|37440.1|37400.1|37440.1|37400.1|37440.1|37400.1|37433.7|37393.7|0
1745814300000|2025-04-28 04:25:00|37440.2|37400.2|37453.1|37413.1|37456.4|37416.4|37440.2|37400.2|0
1745814600000|2025-04-28 04:30:00|37453|37413|37440.7|37400.7|37453|37413|37440.7|37400.7|0
1745814900000|2025-04-28 04:35:00|37440.8|37400.8|37440.8|37400.8|37453.5|37413.5|37440.8|37400.8|0
1745815200000|2025-04-28 04:40:00|37440.9|37400.9|37453.6|37413.6|37453.6|37413.6|37434.4|37394.4|0
1745815500000|2025-04-28 04:45:00|37453.7|37413.7|37459.9|37419.9|37460|37420|37453.6|37413.6|0
1745815800000|2025-04-28 04:50:00|37459.8|37419.8|37453.4|37413.4|37459.9|37419.9|37453.4|37413.4|0
1745816100000|2025-04-28 04:55:00|37453.5|37413.5|37453.4|37413.4|37453.5|37413.5|37446.9|37406.9|0
1745816400000|2025-04-28 05:00:00|37453.3|37413.3|37459.7|37419.7|37459.7|37419.7|37446.9|37406.9|0
1745816700000|2025-04-28 05:05:00|37459.6|37419.6|37446.9|37406.9|37465.9|37425.9|37440.6|37400.6|0
1745817000000|2025-04-28 05:10:00|37447|37407|37448|37408|37456.7|37416.7|37447|37407|0
1745817300000|2025-04-28 05:15:00|37441.7|37401.7|37448.1|37408.1|37454.5|37414.5|37435.3|37395.3|0
1745817600000|2025-04-28 05:20:00|37448|37408|37435.4|37395.4|37448|37408|37435.3|37395.3|0
1745817900000|2025-04-28 05:25:00|37435.3|37395.3|37428.9|37388.9|37435.4|37395.4|37428.9|37388.9|0
1745818200000|2025-04-28 05:30:00|37429|37389|37403.8|37363.8|37429|37389|37375.4|37335.4|0
1745818500000|2025-04-28 05:35:00|37403.7|37363.7|37403.9|37363.9|37403.9|37363.9|37384.7|37344.7|0
1745818800000|2025-04-28 05:40:00|37403.8|37363.8|37390.8|37350.8|37410.1|37370.1|37384.5|37344.5|0
1745819100000|2025-04-28 05:45:00|37397.1|37357.1|37378.4|37338.4|37397.1|37357.1|37359.4|37319.4|0
1745819400000|2025-04-28 05:50:00|37372.2|37332.2|37384.8|37344.8|37391.1|37351.1|37372.1|37332.1|0
1745819700000|2025-04-28 05:55:00|37378.5|37338.5|37384.9|37344.9|37391.2|37351.2|37372.2|37332.2|0
1745820000000|2025-04-28 06:00:00|37414.5|37399.5|37427|37412|37447|37432|37407|37392|29
1745820300000|2025-04-28 06:05:00|37424.5|37409.5|37434.5|37419.5|37437|37422|37407|37392|25
1745820600000|2025-04-28 06:10:00|37432|37417|37464.5|37449.5|37474.5|37459.5|37432|37417|15
1745820900000|2025-04-28 06:15:00|37462|37447|37454.5|37439.5|37464.5|37449.5|37439.5|37424.5|16
1745821200000|2025-04-28 06:20:00|37457|37442|37474.5|37459.5|37474.5|37459.5|37454.5|37439.5|9
1745821500000|2025-04-28 06:25:00|37472|37457|37464.5|37449.5|37472|37457|37454.5|37439.5|27
1745821800000|2025-04-28 06:30:00|37467|37452|37449.5|37434.5|37477|37462|37444.5|37429.5|18
1745822100000|2025-04-28 06:35:00|37447|37432|37454.5|37439.5|37457|37442|37424.5|37409.5|27
1745822400000|2025-04-28 06:40:00|37457|37442|37454.5|37439.5|37457|37442|37444.5|37429.5|7
1745822700000|2025-04-28 06:45:00|37457|37442|37494.5|37479.5|37497|37482|37452|37437|19
1745823000000|2025-04-28 06:50:00|37492|37477|37497|37482|37507|37492|37487|37472|30
1745823300000|2025-04-28 06:55:00|37504.5|37489.5|37544.5|37529.5|37547|37532|37492|37477|49
1745823600000|2025-04-28 07:00:00|37559.5|37544.5|37529.5|37514.5|37589.5|37574.5|37519.5|37504.5|338
1745823900000|2025-04-28 07:05:00|37534.5|37519.5|37557|37542|37584.5|37569.5|37532|37517|158
1745824200000|2025-04-28 07:10:00|37559.5|37544.5|37562|37547|37564.5|37549.5|37519.5|37504.5|113
1745824500000|2025-04-28 07:15:00|37559.5|37544.5|37629.5|37614.5|37639.5|37624.5|37539.5|37524.5|179
1745824800000|2025-04-28 07:20:00|37627|37612|37669.5|37654.5|37697|37682|37612|37597|218
1745825100000|2025-04-28 07:25:00|37672|37657|37687|37672|37704.5|37689.5|37652|37637|78
1745825400000|2025-04-28 07:30:00|37684.5|37669.5|37614.5|37599.5|37694.5|37679.5|37614.5|37599.5|118
1745825700000|2025-04-28 07:35:00|37617|37602|37577|37562|37632|37617|37557|37542|99
1745826000000|2025-04-28 07:40:00|37579.5|37564.5|37554.5|37539.5|37612|37597|37547|37532|130
1745826300000|2025-04-28 07:45:00|37559.5|37544.5|37534.5|37519.5|37562|37547|37514.5|37499.5|94
1745826600000|2025-04-28 07:50:00|37532|37517|37567|37552|37567|37552|37522|37507|80
1745826900000|2025-04-28 07:55:00|37564.5|37549.5|37554.5|37539.5|37577|37562|37547|37532|64
1745827200000|2025-04-28 08:00:00|37557|37542|37549.5|37534.5|37577|37562|37522|37507|77
1745827500000|2025-04-28 08:05:00|37547|37532|37544.5|37529.5|37577|37562|37529.5|37514.5|59
1745827800000|2025-04-28 08:10:00|37547|37532|37524.5|37509.5|37554.5|37539.5|37522|37507|48
1745828100000|2025-04-28 08:15:00|37522|37507|37542|37527|37562|37547|37512|37497|44
1745828400000|2025-04-28 08:20:00|37544.5|37529.5|37497|37482|37544.5|37529.5|37497|37482|56
1745828700000|2025-04-28 08:25:00|37499.5|37484.5|37504.5|37489.5|37517|37502|37459.5|37444.5|126
1745829000000|2025-04-28 08:30:00|37502|37487|37529.5|37514.5|37532|37517|37477|37462|58
1745829300000|2025-04-28 08:35:00|37527|37512|37562|37547|37562|37547|37507|37492|49
1745829600000|2025-04-28 08:40:00|37564.5|37549.5|37587|37572|37587|37572|37542|37527|74
1745829900000|2025-04-28 08:45:00|37589.5|37574.5|37547|37532|37597|37582|37547|37532|52
1745830200000|2025-04-28 08:50:00|37544.5|37529.5|37522|37507|37544.5|37529.5|37502|37487|55
1745830500000|2025-04-28 08:55:00|37519.5|37504.5|37527|37512|37537|37522|37512|37497|121
1745830800000|2025-04-28 09:00:00|37524.5|37509.5|37537|37522|37559.5|37544.5|37524.5|37509.5|34
1745831100000|2025-04-28 09:05:00|37534.5|37519.5|37527|37512|37544.5|37529.5|37512|37497|54
1745831400000|2025-04-28 09:10:00|37524.5|37509.5|37534.5|37519.5|37539.5|37524.5|37517|37502|39
1745831700000|2025-04-28 09:15:00|37537|37522|37514.5|37499.5|37542|37527|37509.5|37494.5|62
1745832000000|2025-04-28 09:20:00|37517|37502|37549.5|37534.5|37549.5|37534.5|37509.5|37494.5|62
1745832300000|2025-04-28 09:25:00|37547|37532|37584.5|37569.5|37592|37577|37544.5|37529.5|66
1745832600000|2025-04-28 09:30:00|37587|37572|37599.5|37584.5|37617|37602|37582|37567|97
1745832900000|2025-04-28 09:35:00|37602|37587|37597|37582|37602|37587|37582|37567|48
1745833200000|2025-04-28 09:40:00|37599.5|37584.5|37599.5|37584.5|37612|37597|37592|37577|12
1745833500000|2025-04-28 09:45:00|37597|37582|37592|37577|37612|37597|37587|37572|34
1745833800000|2025-04-28 09:50:00|37589.5|37574.5|37584.5|37569.5|37597|37582|37572|37557|35
1745834100000|2025-04-28 09:55:00|37587|37572|37522|37507|37587|37572|37522|37507|141
1745834400000|2025-04-28 10:00:00|37519.5|37504.5|37512|37497|37527|37512|37507|37492|62
1745834700000|2025-04-28 10:05:00|37509.5|37494.5|37504.5|37489.5|37514.5|37499.5|37499.5|37484.5|59
1745835000000|2025-04-28 10:10:00|37507|37492|37529.5|37514.5|37529.5|37514.5|37502|37487|32
1745835300000|2025-04-28 10:15:00|37532|37517|37539.5|37524.5|37547|37532|37527|37512|37
1745835600000|2025-04-28 10:20:00|37537|37522|37527|37512|37537|37522|37509.5|37494.5|78
1745835900000|2025-04-28 10:25:00|37524.5|37509.5|37522|37507|37532|37517|37517|37502|28
1745836200000|2025-04-28 10:30:00|37527|37512|37524.5|37509.5|37537|37522|37517|37502|29
1745836500000|2025-04-28 10:35:00|37522|37507|37534.5|37519.5|37539.5|37524.5|37522|37507|14
1745836800000|2025-04-28 10:40:00|37537|37522|37524.5|37509.5|37539.5|37524.5|37504.5|37489.5|356
1745837100000|2025-04-28 10:45:00|37527|37512|37534.5|37519.5|37534.5|37519.5|37514.5|37499.5|260
1745837400000|2025-04-28 10:50:00|37532|37517|37477|37462|37537|37522|37472|37457|63
1745837700000|2025-04-28 10:55:00|37479.5|37464.5|37469.5|37454.5|37479.5|37464.5|37454.5|37439.5|37
1745838000000|2025-04-28 11:00:00|37459.5|37444.5|37454.5|37439.5|37467|37452|37442|37427|85
1745838300000|2025-04-28 11:05:00|37452|37437|37439.5|37424.5|37464.5|37449.5|37434.5|37419.5|48
1745838600000|2025-04-28 11:10:00|37437|37422|37429.5|37414.5|37447|37432|37427|37412|45
1745838900000|2025-04-28 11:15:00|37432|37417|37444.5|37429.5|37449.5|37434.5|37422|37407|48
1745839200000|2025-04-28 11:20:00|37447|37432|37449.5|37434.5|37454.5|37439.5|37417|37402|51
1745839500000|2025-04-28 11:25:00|37447|37432|37464.5|37449.5|37469.5|37454.5|37447|37432|62
1745839800000|2025-04-28 11:30:00|37467|37452|37459.5|37444.5|37467|37452|37437|37422|75
1745840100000|2025-04-28 11:35:00|37457|37442|37492|37477|37497|37482|37449.5|37434.5|40
1745840400000|2025-04-28 11:40:00|37494.5|37479.5|37497|37482|37507|37492|37482|37467|31
1745840700000|2025-04-28 11:45:00|37499.5|37484.5|37489.5|37474.5|37502|37487|37474.5|37459.5|19
1745841000000|2025-04-28 11:50:00|37492|37477|37487|37472|37499.5|37484.5|37482|37467|13
1745841300000|2025-04-28 11:55:00|37484.5|37469.5|37497|37482|37497|37482|37479.5|37464.5|10
1745841600000|2025-04-28 12:00:00|37499.5|37484.5|37484.5|37469.5|37512|37497|37479.5|37464.5|50
1745841900000|2025-04-28 12:05:00|37482|37467|37474.5|37459.5|37487|37472|37452|37437|71
1745842200000|2025-04-28 12:10:00|37472|37457|37467|37452|37477|37462|37457|37442|55
1745842500000|2025-04-28 12:15:00|37464.5|37449.5|37457|37442|37484.5|37469.5|37454.5|37439.5|39
1745842800000|2025-04-28 12:20:00|37454.5|37439.5|37474.5|37459.5|37477|37462|37437|37422|38
1745843100000|2025-04-28 12:25:00|37472|37457|37479.5|37464.5|37482|37467|37462|37447|48
1745843400000|2025-04-28 12:30:00|37482|37467|37507|37492|37509.5|37494.5|37479.5|37464.5|26
1745843700000|2025-04-28 12:35:00|37504.5|37489.5|37504.5|37489.5|37512|37497|37487|37472|24
1745844000000|2025-04-28 12:40:00|37502|37487|37507|37492|37509.5|37494.5|37487|37472|34
1745844300000|2025-04-28 12:45:00|37509.5|37494.5|37507|37492|37517|37502|37504.5|37489.5|31
1745844600000|2025-04-28 12:50:00|37509.5|37494.5|37497|37482|37517|37502|37497|37482|109
1745844900000|2025-04-28 12:55:00|37499.5|37484.5|37507|37492|37522|37507|37494.5|37479.5|34
1745845200000|2025-04-28 13:00:00|37504.5|37489.5|37524.5|37509.5|37524.5|37509.5|37494.5|37479.5|51
1745845500000|2025-04-28 13:05:00|37527|37512|37509.5|37494.5|37527|37512|37507|37492|28
1745845800000|2025-04-28 13:10:00|37512|37497|37522|37507|37532|37517|37512|37497|44
1745846100000|2025-04-28 13:15:00|37524.5|37509.5|37517|37502|37532|37517|37517|37502|28
1745846400000|2025-04-28 13:20:00|37519.5|37504.5|37509.5|37494.5|37522|37507|37507|37492|67
1745846700000|2025-04-28 13:25:00|37512|37497|37514.5|37499.5|37524.5|37509.5|37507|37492|36
1745847000000|2025-04-28 13:30:00|37517|37502|37502|37487|37542|37527|37497|37482|118
1745847300000|2025-04-28 13:35:00|37504.5|37489.5|37522|37507|37537|37522|37497|37482|131
1745847600000|2025-04-28 13:40:00|37524.5|37509.5|37549.5|37534.5|37554.5|37539.5|37519.5|37504.5|83
1745847900000|2025-04-28 13:45:00|37552|37537|37529.5|37514.5|37569.5|37554.5|37522|37507|147
1745848200000|2025-04-28 13:50:00|37527|37512|37509.5|37494.5|37532|37517|37509.5|37494.5|73
1745848500000|2025-04-28 13:55:00|37507|37492|37509.5|37494.5|37519.5|37504.5|37499.5|37484.5|65
1745848800000|2025-04-28 14:00:00|37504.5|37489.5|37494.5|37479.5|37509.5|37494.5|37457|37442|126
1745849100000|2025-04-28 14:05:00|37497|37482|37527|37512|37537|37522|37497|37482|64
1745849400000|2025-04-28 14:10:00|37524.5|37509.5|37514.5|37499.5|37527|37512|37489.5|37474.5|104
1745849700000|2025-04-28 14:15:00|37517|37502|37497|37482|37522|37507|37487|37472|53
1745850000000|2025-04-28 14:20:00|37499.5|37484.5|37504.5|37489.5|37517|37502|37477|37462|49
1745850300000|2025-04-28 14:25:00|37507|37492|37509.5|37494.5|37524.5|37509.5|37507|37492|41
1745850600000|2025-04-28 14:30:00|37512|37497|37499.5|37484.5|37524.5|37509.5|37479.5|37464.5|123
1745850900000|2025-04-28 14:35:00|37502|37487|37522|37507|37537|37522|37492|37477|81
1745851200000|2025-04-28 14:40:00|37519.5|37504.5|37524.5|37509.5|37534.5|37519.5|37497|37482|72
1745851500000|2025-04-28 14:45:00|37522|37507|37527|37512|37547|37532|37519.5|37504.5|70
1745851800000|2025-04-28 14:50:00|37524.5|37509.5|37479.5|37464.5|37524.5|37509.5|37462|37447|99
1745852100000|2025-04-28 14:55:00|37482|37467|37494.5|37479.5|37497|37482|37462|37447|71
1745852400000|2025-04-28 15:00:00|37499.5|37484.5|37494.5|37479.5|37512|37497|37484.5|37469.5|56
1745852700000|2025-04-28 15:05:00|37497|37482|37457|37442|37499.5|37484.5|37447|37432|108
1745853000000|2025-04-28 15:10:00|37459.5|37444.5|37469.5|37454.5|37479.5|37464.5|37452|37437|83
1745853300000|2025-04-28 15:15:00|37467|37452|37482|37467|37484.5|37469.5|37452|37437|65
1745853600000|2025-04-28 15:20:00|37479.5|37464.5|37447|37432|37484.5|37469.5|37442|37427|85
1745853900000|2025-04-28 15:25:00|37444.5|37429.5|37429.5|37414.5|37454.5|37439.5|37422|37407|206
1745854200000|2025-04-28 15:30:00|37427|37412|37459.5|37444.5|37459.5|37444.5|37414.5|37399.5|258
1745854500000|2025-04-28 15:35:00|37462|37447|37447|37432|37462|37447|37434.5|37419.5|118
1745854800000|2025-04-28 15:40:00|37444.5|37429.5|37452|37437|37479.5|37464.5|37444.5|37429.5|24
1745855100000|2025-04-28 15:45:00|37454.5|37439.5|37457|37442|37464.5|37449.5|37434.5|37419.5|24
1745855400000|2025-04-28 15:50:00|37459.5|37439.5|37469.5|37449.5|37494.5|37474.5|37454.5|37429.5|31
1745855700000|2025-04-28 15:55:00|37464.5|37444.5|37454.5|37429.5|37479.5|37454.5|37449.5|37424.5|17
1745856000000|2025-04-28 16:00:00|37449.5|37424.5|37419.5|37399.5|37459.5|37434.5|37414.5|37389.5|10
1745856300000|2025-04-28 16:05:00|37424.5|37404.5|37419.5|37399.5|37429.5|37404.5|37409.5|37384.5|16
1745856600000|2025-04-28 16:10:00|37424.5|37394.5|37419.5|37394.5|37429.5|37404.5|37404.5|37379.5|15
1745856900000|2025-04-28 16:15:00|37424.5|37399.5|37444.5|37424.5|37449.5|37424.5|37419.5|37394.5|12
1745857200000|2025-04-28 16:20:00|37449.5|37419.5|37434.5|37409.5|37449.5|37429.5|37424.5|37399.5|4
1745857500000|2025-04-28 16:25:00|37429.5|37404.5|37414.5|37394.5|37434.5|37409.5|37404.5|37384.5|18
1745857800000|2025-04-28 16:30:00|37419.5|37399.5|37429.5|37409.5|37444.5|37424.5|37414.5|37389.5|18
1745858100000|2025-04-28 16:35:00|37434.5|37414.5|37434.5|37409.5|37459.5|37434.5|37424.5|37399.5|8
1745858400000|2025-04-28 16:40:00|37429.5|37404.5|37449.5|37424.5|37459.5|37434.5|37429.5|37404.5|22
1745858700000|2025-04-28 16:45:00|37444.5|37419.5|37469.5|37444.5|37469.5|37444.5|37434.5|37414.5|15
1745859000000|2025-04-28 16:50:00|37464.5|37439.5|37429.5|37404.5|37464.5|37439.5|37419.5|37399.5|28
1745859300000|2025-04-28 16:55:00|37424.5|37399.5|37414.5|37389.5|37424.5|37404.5|37394.5|37369.5|34
1745859600000|2025-04-28 17:00:00|37419.5|37394.5|37414.5|37389.5|37429.5|37404.5|37409.5|37384.5|27
1745859900000|2025-04-28 17:05:00|37409.5|37394.5|37404.5|37379.5|37429.5|37404.5|37399.5|37374.5|8
1745860200000|2025-04-28 17:10:00|37399.5|37374.5|37384.5|37364.5|37404.5|37379.5|37384.5|37364.5|4
1745860500000|2025-04-28 17:15:00|37389.5|37359.5|37399.5|37374.5|37404.5|37379.5|37374.5|37354.5|18
1745860800000|2025-04-28 17:20:00|37394.5|37369.5|37399.5|37379.5|37404.5|37379.5|37384.5|37359.5|9
1745861100000|2025-04-28 17:25:00|37404.5|37374.5|37369.5|37349.5|37419.5|37399.5|37364.5|37344.5|11
1745861400000|2025-04-28 17:30:00|37374.5|37344.5|37384.5|37359.5|37384.5|37364.5|37364.5|37339.5|11
1745861700000|2025-04-28 17:35:00|37379.5|37354.5|37419.5|37394.5|37419.5|37399.5|37364.5|37344.5|17
1745862000000|2025-04-28 17:40:00|37414.5|37399.5|37409.5|37389.5|37424.5|37404.5|37389.5|37369.5|16
1745862300000|2025-04-28 17:45:00|37404.5|37384.5|37429.5|37404.5|37434.5|37409.5|37404.5|37384.5|11
1745862600000|2025-04-28 17:50:00|37434.5|37409.5|37439.5|37419.5|37449.5|37424.5|37429.5|37404.5|5
1745862900000|2025-04-28 17:55:00|37444.5|37414.5|37459.5|37434.5|37464.5|37439.5|37439.5|37414.5|2
1745863200000|2025-04-28 18:00:00|37454.5|37429.5|37464.5|37439.5|37469.5|37444.5|37454.5|37429.5|10
1745863500000|2025-04-28 18:05:00|37463.5|37435.5|37464.5|37439.5|37474.5|37454.5|37459.5|37434.5|6
1745863800000|2025-04-28 18:10:00|37459.5|37434.5|37459.5|37439.5|37464.5|37444.5|37444.5|37424.5|2
1745864100000|2025-04-28 18:15:00|37464.5|37444.5|37459.5|37434.5|37469.5|37449.5|37454.5|37429.5|10
1745864400000|2025-04-28 18:20:00|37464.5|37439.5|37484.5|37459.5|37484.5|37464.5|37449.5|37424.5|18
1745864700000|2025-04-28 18:25:00|37479.5|37464.5|37489.5|37474.5|37499.5|37479.5|37479.5|37454.5|12
1745865000000|2025-04-28 18:30:00|37487|37472|37479.5|37464.5|37497|37482|37477|37462|9
1745865300000|2025-04-28 18:35:00|37482|37467|37489.5|37474.5|37492|37477|37469.5|37454.5|4
1745865600000|2025-04-28 18:40:00|37487|37472|37474.5|37459.5|37492|37477|37474.5|37459.5|9
1745865900000|2025-04-28 18:45:00|37477|37462|37484.5|37469.5|37497|37482|37472|37457|8
1745866200000|2025-04-28 18:50:00|37487|37472|37489.5|37474.5|37497|37482|37479.5|37464.5|2
1745866500000|2025-04-28 18:55:00|37487|37472|37474.5|37459.5|37489.5|37474.5|37474.5|37459.5|2
1745866800000|2025-04-28 19:00:00|37469.5|37454.5|37484.5|37469.5|37494.5|37479.5|37469.5|37454.5|16
1745867100000|2025-04-28 19:05:00|37487|37472|37502|37487|37504.5|37489.5|37482|37467|5
1745867400000|2025-04-28 19:10:00|37499.5|37484.5|37494.5|37479.5|37507|37492|37482|37467|5
1745867700000|2025-04-28 19:15:00|37497|37482|37504.5|37489.5|37507|37492|37494.5|37479.5|11
1745868000000|2025-04-28 19:20:00|37502|37487|37514.5|37499.5|37522|37507|37499.5|37484.5|76
1745868300000|2025-04-28 19:25:00|37512|37497|37514.5|37499.5|37519.5|37504.5|37499.5|37484.5|13
1745868600000|2025-04-28 19:30:00|37512|37497|37514.5|37499.5|37522|37507|37504.5|37489.5|11
1745868900000|2025-04-28 19:35:00|37509.5|37494.5|37504.5|37489.5|37512|37497|37489.5|37474.5|27
1745869200000|2025-04-28 19:40:00|37502|37487|37504.5|37489.5|37509.5|37494.5|37494.5|37479.5|17
1745869500000|2025-04-28 19:45:00|37507|37492|37504.5|37489.5|37512|37497|37502|37487|8
1745869800000|2025-04-28 19:50:00|37507|37492|37529.5|37514.5|37539.5|37524.5|37507|37492|51
1745870100000|2025-04-28 19:55:00|37527|37512|37507|37492|37547|37532|37504.5|37489.5|43
1745870400000|2025-04-28 20:00:00|37520.6|37480.6|37496.5|37456.5|37527.7|37487.7|37490.6|37450.6|0
1745870700000|2025-04-28 20:05:00|37495.2|37455.2|37500.4|37460.4|37507.5|37467.5|37493.2|37453.2|0
1745871000000|2025-04-28 20:10:00|37500.3|37460.3|37489.3|37449.3|37501|37461|37488.1|37448.1|0
1745871300000|2025-04-28 20:15:00|37489.4|37449.4|37490.6|37450.6|37497.8|37457.8|37488.1|37448.1|0
1745871600000|2025-04-28 20:20:00|37489.3|37449.3|37483.5|37443.5|37489.3|37449.3|37482.2|37442.2|0
1745871900000|2025-04-28 20:25:00|37484.8|37444.8|37488.1|37448.1|37495.2|37455.2|37484.8|37444.8|0
1745872200000|2025-04-28 20:30:00|37488.5|37448.5|37496|37456|37498.6|37458.6|37485.6|37445.6|0
1745872500000|2025-04-28 20:35:00|37494.8|37454.8|37496|37456|37499.9|37459.9|37492.8|37452.8|0
1745872800000|2025-04-28 20:40:00|37494.1|37454.1|37491.5|37451.5|37497.3|37457.3|37488.9|37448.9|0
1745873100000|2025-04-28 20:45:00|37490.2|37450.2|37486.3|37446.3|37491.5|37451.5|37484.4|37444.4|0
1745873400000|2025-04-28 20:50:00|37486.4|37446.4|37490.2|37450.2|37492.8|37452.8|37486.3|37446.3|0
1745873700000|2025-04-28 20:55:00|37488.9|37448.9|37491.5|37451.5|37492.8|37452.8|37484.4|37444.4|0
1745874000000|2025-04-28 21:00:00|37490.9|37450.9|37490.9|37450.9|37491.5|37451.5|37490.9|37450.9|0
1745874300000|2025-04-28 21:05:00|37490.8|37450.8|37485.7|37445.7|37490.8|37450.8|37485.6|37445.6|0
1745874600000|2025-04-28 21:10:00|37487.6|37447.6|37488.3|37448.3|37492.2|37452.2|37487.6|37447.6|0
1745874900000|2025-04-28 21:15:00|37488.2|37448.2|37481.8|37441.8|37488.2|37448.2|37481.1|37441.1|0
1745875200000|2025-04-28 21:20:00|37481.7|37441.7|37483.1|37443.1|37483.7|37443.7|37481.1|37441.1|0
1745875500000|2025-04-28 21:25:00|37483|37443|37483.7|37443.7|37483.7|37443.7|37481.8|37441.8|0
1745875800000|2025-04-28 21:30:00|37483.1|37443.1|37482.4|37442.4|37484.4|37444.4|37482.4|37442.4|0
1745876100000|2025-04-28 21:35:00|37483.1|37443.1|37483.9|37443.9|37483.9|37443.9|37483.1|37443.1|0
1745876400000|2025-04-28 21:40:00|37484|37444|37478.7|37438.7|37485.9|37445.9|37478.7|37438.7|0
1745876700000|2025-04-28 21:45:00|37481.7|37441.7|37483|37443|37483|37443|37481.1|37441.1|0
1745877000000|2025-04-28 21:50:00|37483.1|37443.1|37486.9|37446.9|37486.9|37446.9|37482.4|37442.4|0
1745877300000|2025-04-28 21:55:00|37487.6|37447.6|37481.7|37441.7|37490.8|37450.8|37481.1|37441.1|0
1745877600000|2025-04-28 22:00:00|37481.1|37441.1|37481.7|37441.7|37486.9|37446.9|37475.9|37435.9|0
1745877900000|2025-04-28 22:05:00|37481.1|37441.1|37498|37458|37499.9|37459.9|37481.1|37441.1|0
1745878200000|2025-04-28 22:10:00|37498.6|37458.6|37479.1|37439.1|37500.6|37460.6|37473.9|37433.9|0
1745878500000|2025-04-28 22:15:00|37478.5|37438.5|37473.9|37433.9|37479.8|37439.8|37471.3|37431.3|0
1745878800000|2025-04-28 22:20:00|37474|37434|37472.6|37432.6|37474.6|37434.6|37462.9|37422.9|0
1745879100000|2025-04-28 22:25:00|37472.7|37432.7|37475.2|37435.2|37477.8|37437.8|37472.6|37432.6|0
1745879400000|2025-04-28 22:30:00|37475.3|37435.3|37490.8|37450.8|37494.7|37454.7|37474.6|37434.6|0
1745879700000|2025-04-28 22:35:00|37490.2|37450.2|37486.3|37446.3|37491.5|37451.5|37484.3|37444.3|0
1745880000000|2025-04-28 22:40:00|37486.9|37446.9|37471.3|37431.3|37486.9|37446.9|37459|37419|0
1745880300000|2025-04-28 22:45:00|37471.4|37431.4|37481.1|37441.1|37481.1|37441.1|37468.7|37428.7|0
1745880600000|2025-04-28 22:50:00|37481.7|37441.7|37483|37443|37488.2|37448.2|37477.2|37437.2|0
1745880900000|2025-04-28 22:55:00|37482.4|37442.4|37488.2|37448.2|37489.5|37449.5|37481.7|37441.7|0
1745881200000|2025-04-28 23:00:00|37488.9|37448.9|37501.2|37461.2|37510.9|37470.9|37480.4|37440.4|0
1745881500000|2025-04-28 23:05:00|37500.6|37460.6|37504.5|37464.5|37513.6|37473.6|37489.5|37449.5|0
1745881800000|2025-04-28 23:10:00|37504.4|37464.4|37507.7|37467.7|37512.2|37472.2|37503.2|37463.2|0
1745882100000|2025-04-28 23:15:00|37508.4|37468.4|37503.2|37463.2|37529.8|37489.8|37498.6|37458.6|0
1745882400000|2025-04-28 23:20:00|37503.1|37463.1|37504.5|37464.5|37505.1|37465.1|37498|37458|0
1745882700000|2025-04-28 23:25:00|37505.1|37465.1|37517.4|37477.4|37525.9|37485.9|37503.8|37463.8|0
1745883000000|2025-04-28 23:30:00|37517.5|37477.5|37521.4|37481.4|37525.2|37485.2|37516.8|37476.8|0
1745883300000|2025-04-28 23:35:00|37522.6|37482.6|37525.2|37485.2|37525.2|37485.2|37518.1|37478.1|0
1745883600000|2025-04-28 23:40:00|37523.9|37483.9|37527.8|37487.8|37529.8|37489.8|37522.6|37482.6|0
1745883900000|2025-04-28 23:45:00|37528.5|37488.5|37534.3|37494.3|37536.9|37496.9|37527.8|37487.8|0
1745884200000|2025-04-28 23:50:00|37535|37495|37536.9|37496.9|37536.9|37496.9|37531.1|37491.1|0
1745884500000|2025-04-28 23:55:00|37537|37497|37543.4|37503.4|37544.7|37504.7|37535.6|37495.6|0
1745884800000|2025-04-29 00:00:00|37544.1|37504.1|37522|37482|37549.3|37509.3|37521.4|37481.4|0
1745885100000|2025-04-29 00:05:00|37522.6|37482.6|37520.7|37480.7|37522.6|37482.6|37516.1|37476.1|0
1745885400000|2025-04-29 00:10:00|37520.6|37480.6|37509.7|37469.7|37525.9|37485.9|37505.8|37465.8|0
1745885700000|2025-04-29 00:15:00|37510.9|37470.9|37508.5|37468.5|37527.4|37487.4|37508.4|37468.4|0
1745886000000|2025-04-29 00:20:00|37511.7|37471.7|37517.9|37477.9|37518|37478|37501.9|37461.9|0
1745886300000|2025-04-29 00:25:00|37518|37478|37508.5|37468.5|37518|37478|37508.4|37468.4|0
1745886600000|2025-04-29 00:30:00|37508.6|37468.6|37515|37475|37521.4|37481.4|37508.5|37468.5|0
1745886900000|2025-04-29 00:35:00|37511.8|37471.8|37521.7|37481.7|37521.7|37481.7|37508.6|37468.6|0
1745887200000|2025-04-29 00:40:00|37521.6|37481.6|37521.8|37481.8|37521.9|37481.9|37515.2|37475.2|0
1745887500000|2025-04-29 00:45:00|37521.9|37481.9|37522.3|37482.3|37522.3|37482.3|37521.9|37481.9|0
1745887800000|2025-04-29 00:50:00|37522.4|37482.4|37522.6|37482.6|37522.7|37482.7|37522.3|37482.3|0
1745888100000|2025-04-29 00:55:00|37522.5|37482.5|37522.5|37482.5|37522.7|37482.7|37513.2|37473.2|0
1745888400000|2025-04-29 01:00:00|37516.2|37476.2|37522.7|37482.7|37522.7|37482.7|37516.2|37476.2|0
1745888700000|2025-04-29 01:05:00|37522.8|37482.8|37516.3|37476.3|37522.9|37482.9|37509.9|37469.9|0
1745889000000|2025-04-29 01:10:00|37516.2|37476.2|37509.7|37469.7|37525.9|37485.9|37509.6|37469.6|0
1745889300000|2025-04-29 01:15:00|37509.6|37469.6|37512.9|37472.9|37516.2|37476.2|37506.6|37466.6|0
1745889600000|2025-04-29 01:20:00|37509.7|37469.7|37509.4|37469.4|37515.8|37475.8|37509.3|37469.3|0
1745889900000|2025-04-29 01:25:00|37509.5|37469.5|37509.6|37469.6|37515.9|37475.9|37509.5|37469.5|0
1745890200000|2025-04-29 01:30:00|37509.5|37469.5|37503.3|37463.3|37509.5|37469.5|37496.9|37456.9|0
1745890500000|2025-04-29 01:35:00|37503.2|37463.2|37509.6|37469.6|37509.7|37469.7|37503.2|37463.2|0
1745890800000|2025-04-29 01:40:00|37503.3|37463.3|37522.9|37482.9|37523|37483|37503.3|37463.3|0
1745891100000|2025-04-29 01:45:00|37523|37483|37517|37477|37523.5|37483.5|37516.9|37476.9|0
1745891400000|2025-04-29 01:50:00|37517.1|37477.1|37510.7|37470.7|37523.4|37483.4|37510.6|37470.6|0
1745891700000|2025-04-29 01:55:00|37510.6|37470.6|37523.5|37483.5|37523.6|37483.6|37510.6|37470.6|0
1745892000000|2025-04-29 02:00:00|37523.6|37483.6|37530.1|37490.1|37530.1|37490.1|37523.5|37483.5|0
1745892300000|2025-04-29 02:05:00|37530.2|37490.2|37523.8|37483.8|37530.2|37490.2|37523.6|37483.6|0
1745892600000|2025-04-29 02:10:00|37523.9|37483.9|37524.1|37484.1|37530.2|37490.2|37523.7|37483.7|0
1745892900000|2025-04-29 02:15:00|37524|37484|37523.8|37483.8|37530.5|37490.5|37517.5|37477.5|0
1745893200000|2025-04-29 02:20:00|37523.9|37483.9|37523.7|37483.7|37523.9|37483.9|37523.7|37483.7|0
1745893500000|2025-04-29 02:25:00|37523.8|37483.8|37511.2|37471.2|37524.4|37484.4|37511.2|37471.2|0
1745893800000|2025-04-29 02:30:00|37511.1|37471.1|37517.7|37477.7|37524.1|37484.1|37504.5|37464.5|0
1745894100000|2025-04-29 02:35:00|37524|37484|37520.6|37480.6|37524.1|37484.1|37517.4|37477.4|0
1745894400000|2025-04-29 02:40:00|37520.5|37480.5|37503.9|37463.9|37520.5|37480.5|37503.6|37463.6|0
1745894700000|2025-04-29 02:45:00|37503.8|37463.8|37497.2|37457.2|37503.8|37463.8|37490.8|37450.8|0
1745895000000|2025-04-29 02:50:00|37497.1|37457.1|37503.4|37463.4|37503.6|37463.6|37497.1|37457.1|0
1745895300000|2025-04-29 02:55:00|37503.5|37463.5|37513|37473|37522.5|37482.5|37503.4|37463.4|0
1745895600000|2025-04-29 03:00:00|37513.1|37473.1|37510.1|37470.1|37516.4|37476.4|37509.9|37469.9|0
1745895900000|2025-04-29 03:05:00|37510|37470|37513.5|37473.5|37516.6|37476.6|37503.7|37463.7|0
1745896200000|2025-04-29 03:10:00|37516.7|37476.7|37503.8|37463.8|37516.8|37476.8|37497.4|37457.4|0
1745896500000|2025-04-29 03:15:00|37503.7|37463.7|37503.6|37463.6|37503.7|37463.7|37497.2|37457.2|0
1745896800000|2025-04-29 03:20:00|37500.5|37460.5|37513.4|37473.4|37516.6|37476.6|37497.2|37457.2|0
1745897100000|2025-04-29 03:25:00|37516.5|37476.5|37510.2|37470.2|37516.7|37476.7|37510.2|37470.2|0
1745897400000|2025-04-29 03:30:00|37513.4|37473.4|37509.9|37469.9|37516.6|37476.6|37509.9|37469.9|0
1745897700000|2025-04-29 03:35:00|37510|37470|37509.9|37469.9|37516.3|37476.3|37509.8|37469.8|0
1745898000000|2025-04-29 03:40:00|37509.8|37469.8|37509.8|37469.8|37516.2|37476.2|37509.7|37469.7|0
1745898300000|2025-04-29 03:45:00|37509.9|37469.9|37500.5|37460.5|37516.3|37476.3|37497.1|37457.1|0
1745898600000|2025-04-29 03:50:00|37500.4|37460.4|37513.2|37473.2|37516.4|37476.4|37500.4|37460.4|0
1745898900000|2025-04-29 03:55:00|37513.3|37473.3|37516.4|37476.4|37522.7|37482.7|37513.2|37473.2|0
1745899200000|2025-04-29 04:00:00|37519.6|37479.6|37509.9|37469.9|37522.8|37482.8|37509.8|37469.8|0
1745899500000|2025-04-29 04:05:00|37509.8|37469.8|37516.1|37476.1|37516.3|37476.3|37503.6|37463.6|0
1745899800000|2025-04-29 04:10:00|37516.2|37476.2|37496.8|37456.8|37516.2|37476.2|37487.1|37447.1|0
1745900100000|2025-04-29 04:15:00|37500|37460|37509.7|37469.7|37513|37473|37500|37460|0
1745900400000|2025-04-29 04:20:00|37512.9|37472.9|37522.6|37482.6|37522.7|37482.7|37509.9|37469.9|0
1745900700000|2025-04-29 04:25:00|37516.3|37476.3|37523.3|37483.3|37523.5|37483.5|37516.3|37476.3|0
1745901000000|2025-04-29 04:30:00|37523.2|37483.2|37523.4|37483.4|37523.4|37483.4|37516.9|37476.9|0
1745901300000|2025-04-29 04:35:00|37523.3|37483.3|37526.1|37486.1|37529.3|37489.3|37510.3|37470.3|0
1745901600000|2025-04-29 04:40:00|37523|37483|37507|37467|37526.1|37486.1|37507|37467|0
1745901900000|2025-04-29 04:45:00|37503.9|37463.9|37490.7|37450.7|37507.1|37467.1|37487.5|37447.5|0
1745902200000|2025-04-29 04:50:00|37490.8|37450.8|37503.1|37463.1|37506.3|37466.3|37490.7|37450.7|0
1745902500000|2025-04-29 04:55:00|37506.3|37466.3|37509.4|37469.4|37515.9|37475.9|37506.2|37466.2|0
1745902800000|2025-04-29 05:00:00|37509.3|37469.3|37509.4|37469.4|37512.6|37472.6|37506.2|37466.2|0
1745903100000|2025-04-29 05:05:00|37509.5|37469.5|37516.2|37476.2|37519.4|37479.4|37509.4|37469.4|0
1745903400000|2025-04-29 05:10:00|37516.3|37476.3|37497.1|37457.1|37516.3|37476.3|37494|37454|0
1745903700000|2025-04-29 05:15:00|37497.2|37457.2|37497|37457|37503.6|37463.6|37490.7|37450.7|0
1745904000000|2025-04-29 05:20:00|37496.9|37456.9|37500|37460|37503.2|37463.2|37477.3|37437.3|0
1745904300000|2025-04-29 05:25:00|37500.1|37460.1|37477.7|37437.7|37503.2|37463.2|37477.5|37437.5|0
1745904600000|2025-04-29 05:30:00|37477.6|37437.6|37484.1|37444.1|37490.4|37450.4|37461.5|37421.5|0
1745904900000|2025-04-29 05:35:00|37487.2|37447.2|37493.7|37453.7|37497|37457|37480.9|37440.9|0
1745905200000|2025-04-29 05:40:00|37493.8|37453.8|37484|37444|37493.8|37453.8|37477.5|37437.5|0
1745905500000|2025-04-29 05:45:00|37483.9|37443.9|37509.4|37469.4|37509.5|37469.5|37483.9|37443.9|0
1745905800000|2025-04-29 05:50:00|37509.5|37469.5|37496.5|37456.5|37515.9|37475.9|37496.5|37456.5|0
1745906100000|2025-04-29 05:55:00|37496.6|37456.6|37490|37450|37509.4|37469.4|37486.8|37446.8|0
1745906400000|2025-04-29 06:00:00|37502.5|37487.5|37517.5|37502.5|37520|37505|37480|37465|46
1745906700000|2025-04-29 06:05:00|37515|37500|37527.5|37512.5|37540|37525|37505|37490|11
1745907000000|2025-04-29 06:10:00|37525|37510|37542.5|37527.5|37547.5|37532.5|37517.5|37502.5|11
1745907300000|2025-04-29 06:15:00|37540|37525|37567.5|37552.5|37567.5|37552.5|37540|37525|16
1745907600000|2025-04-29 06:20:00|37570|37555|37552.5|37537.5|37575|37560|37547.5|37532.5|13
1745907900000|2025-04-29 06:25:00|37555|37540|37567.5|37552.5|37572.5|37557.5|37555|37540|6
1745908200000|2025-04-29 06:30:00|37565|37550|37582.5|37567.5|37582.5|37567.5|37565|37550|10
1745908500000|2025-04-29 06:35:00|37585|37570|37592.5|37577.5|37592.5|37577.5|37582.5|37567.5|1
1745908800000|2025-04-29 06:40:00|37590|37575|37602.5|37587.5|37605|37590|37585|37570|22
1745909100000|2025-04-29 06:45:00|37600|37585|37592.5|37577.5|37605|37590|37587.5|37572.5|17
1745909400000|2025-04-29 06:50:00|37595|37580|37605|37590|37632.5|37617.5|37590|37575|53
1745909700000|2025-04-29 06:55:00|37607.5|37592.5|37597.5|37582.5|37617.5|37602.5|37592.5|37577.5|78
1745910000000|2025-04-29 07:00:00|37607.5|37592.5|37657.5|37642.5|37707.5|37692.5|37582.5|37567.5|562
1745910300000|2025-04-29 07:05:00|37655|37640|37707.5|37692.5|37710|37695|37637.5|37622.5|231
1745910600000|2025-04-29 07:10:00|37710|37695|37730|37715|37740|37725|37672.5|37657.5|158
1745910900000|2025-04-29 07:15:00|37722.5|37707.5|37705|37690|37732.5|37717.5|37675|37660|120
1745911200000|2025-04-29 07:20:00|37702.5|37687.5|37737.5|37722.5|37747.5|37732.5|37695|37680|103
1745911500000|2025-04-29 07:25:00|37740|37725|37765|37750|37780|37765|37732.5|37717.5|105
1745911800000|2025-04-29 07:30:00|37767.5|37752.5|37790|37775|37800|37785|37747.5|37732.5|139
1745912100000|2025-04-29 07:35:00|37787.5|37772.5|37795|37780|37805|37790|37780|37765|83
1745912400000|2025-04-29 07:40:00|37797.5|37782.5|37795|37780|37812.5|37797.5|37780|37765|160
1745912700000|2025-04-29 07:45:00|37792.5|37777.5|37787.5|37772.5|37827.5|37812.5|37782.5|37767.5|126
1745913000000|2025-04-29 07:50:00|37785|37770|37787.5|37772.5|37797.5|37782.5|37780|37765|94
1745913300000|2025-04-29 07:55:00|37785|37770|37772.5|37757.5|37795|37780|37765|37750|89
1745913600000|2025-04-29 08:00:00|37767.5|37752.5|37707.5|37692.5|37772.5|37757.5|37697.5|37682.5|156
1745913900000|2025-04-29 08:05:00|37705|37690|37707.5|37692.5|37732.5|37717.5|37695|37680|90
1745914200000|2025-04-29 08:10:00|37705|37690|37620|37605|37705|37690|37607.5|37592.5|147
1745914500000|2025-04-29 08:15:00|37622.5|37607.5|37657.5|37642.5|37670|37655|37610|37595|79
1745914800000|2025-04-29 08:20:00|37655|37640|37647.5|37632.5|37665|37650|37640|37625|40
1745915100000|2025-04-29 08:25:00|37645|37630|37682.5|37667.5|37687.5|37672.5|37645|37630|40
1745915400000|2025-04-29 08:30:00|37685|37670|37712.5|37697.5|37717.5|37702.5|37682.5|37667.5|32
1745915700000|2025-04-29 08:35:00|37715|37700|37732.5|37717.5|37742.5|37727.5|37712.5|37697.5|41
1745916000000|2025-04-29 08:40:00|37735|37720|37742.5|37727.5|37755|37740|37725|37710|44
1745916300000|2025-04-29 08:45:00|37740|37725|37772.5|37757.5|37777.5|37762.5|37735|37720|29
1745916600000|2025-04-29 08:50:00|37775|37760|37767.5|37752.5|37792.5|37777.5|37765|37750|39
1745916900000|2025-04-29 08:55:00|37770|37755|37742.5|37727.5|37770|37755|37740|37725|39
1745917200000|2025-04-29 09:00:00|37740|37725|37757.5|37742.5|37770|37755|37730|37715|38
1745917500000|2025-04-29 09:05:00|37760|37745|37757.5|37742.5|37767.5|37752.5|37747.5|37732.5|31
1745917800000|2025-04-29 09:10:00|37755|37740|37752.5|37737.5|37762.5|37747.5|37735|37720|36
1745918100000|2025-04-29 09:15:00|37750|37735|37732.5|37717.5|37752.5|37737.5|37720|37705|50
1745918400000|2025-04-29 09:20:00|37735|37720|37702.5|37687.5|37745|37730|37697.5|37682.5|34
1745918700000|2025-04-29 09:25:00|37700|37685|37737.5|37722.5|37737.5|37722.5|37697.5|37682.5|37
1745919000000|2025-04-29 09:30:00|37740|37725|37752.5|37737.5|37752.5|37737.5|37735|37720|22
1745919300000|2025-04-29 09:35:00|37755|37740|37757.5|37742.5|37760|37745|37745|37730|35
1745919600000|2025-04-29 09:40:00|37755|37740|37750|37735|37757.5|37742.5|37745|37730|34
1745919900000|2025-04-29 09:45:00|37752.5|37737.5|37737.5|37722.5|37755|37740|37730|37715|42
1745920200000|2025-04-29 09:50:00|37740|37725|37745|37730|37757.5|37742.5|37730|37715|37
1745920500000|2025-04-29 09:55:00|37742.5|37727.5|37727.5|37712.5|37750|37735|37722.5|37707.5|39
1745920800000|2025-04-29 10:00:00|37725|37710|37722.5|37707.5|37735|37720|37710|37695|34
1745921100000|2025-04-29 10:05:00|37720|37705|37722.5|37707.5|37735|37720|37715|37700|28
1745921400000|2025-04-29 10:10:00|37720|37705|37715|37700|37727.5|37712.5|37715|37700|18
1745921700000|2025-04-29 10:15:00|37712.5|37697.5|37692.5|37677.5|37720|37705|37685|37670|39
1745922000000|2025-04-29 10:20:00|37690|37675|37722.5|37707.5|37727.5|37712.5|37690|37675|32
1745922300000|2025-04-29 10:25:00|37725|37710|37707.5|37692.5|37725|37710|37705|37690|25
1745922600000|2025-04-29 10:30:00|37710|37695|37650|37635|37715|37700|37647.5|37632.5|78
1745922900000|2025-04-29 10:35:00|37652.5|37637.5|37642.5|37627.5|37665|37650|37637.5|37622.5|29
1745923200000|2025-04-29 10:40:00|37645|37630|37645|37630|37660|37645|37630|37615|20
1745923500000|2025-04-29 10:45:00|37642.5|37627.5|37587.5|37572.5|37645|37630|37567.5|37552.5|68
1745923800000|2025-04-29 10:50:00|37590|37575|37567.5|37552.5|37592.5|37577.5|37560|37545|100
1745924100000|2025-04-29 10:55:00|37570|37555|37630|37615|37637.5|37622.5|37562.5|37547.5|67
1745924400000|2025-04-29 11:00:00|37632.5|37617.5|37592.5|37577.5|37632.5|37617.5|37585|37570|33
1745924700000|2025-04-29 11:05:00|37590|37575|37580|37565|37597.5|37582.5|37567.5|37552.5|23
1745925000000|2025-04-29 11:10:00|37582.5|37567.5|37590|37575|37600|37585|37577.5|37562.5|22
1745925300000|2025-04-29 11:15:00|37592.5|37577.5|37597.5|37582.5|37612.5|37597.5|37587.5|37572.5|35
1745925600000|2025-04-29 11:20:00|37595|37580|37577.5|37562.5|37597.5|37582.5|37572.5|37557.5|36
1745925900000|2025-04-29 11:25:00|37575|37560|37585|37570|37597.5|37582.5|37567.5|37552.5|24
1745926200000|2025-04-29 11:30:00|37587.5|37572.5|37617.5|37602.5|37617.5|37602.5|37580|37565|21
1745926500000|2025-04-29 11:35:00|37615|37600|37622.5|37607.5|37625|37610|37607.5|37592.5|19
1745926800000|2025-04-29 11:40:00|37625|37610|37612.5|37597.5|37640|37625|37610|37595|29
1745927100000|2025-04-29 11:45:00|37610|37595|37660|37645|37660|37645|37610|37595|59
1745927400000|2025-04-29 11:50:00|37657.5|37642.5|37677.5|37662.5|37677.5|37662.5|37655|37640|21
1745927700000|2025-04-29 11:55:00|37680|37665|37672.5|37657.5|37682.5|37667.5|37665|37650|23
1745928000000|2025-04-29 12:00:00|37670|37655|37685|37670|37690|37675|37660|37645|36
1745928300000|2025-04-29 12:05:00|37682.5|37667.5|37682.5|37667.5|37692.5|37677.5|37670|37655|24
1745928600000|2025-04-29 12:10:00|37685|37670|37687.5|37672.5|37697.5|37682.5|37675|37660|49
1745928900000|2025-04-29 12:15:00|37685|37670|37655|37640|37685|37670|37642.5|37627.5|73
1745929200000|2025-04-29 12:20:00|37650|37635|37642.5|37627.5|37655|37640|37640|37625|35
1745929500000|2025-04-29 12:25:00|37640|37625|37612.5|37597.5|37640|37625|37610|37595|89
1745929800000|2025-04-29 12:30:00|37610|37595|37607.5|37592.5|37625|37610|37605|37590|95
1745930100000|2025-04-29 12:35:00|37605|37590|37622.5|37607.5|37630|37615|37582.5|37567.5|57
1745930400000|2025-04-29 12:40:00|37620|37605|37662.5|37647.5|37662.5|37647.5|37617.5|37602.5|41
1745930700000|2025-04-29 12:45:00|37660|37645|37647.5|37632.5|37672.5|37657.5|37635|37620|53
1745931000000|2025-04-29 12:50:00|37645|37630|37642.5|37627.5|37657.5|37642.5|37627.5|37612.5|30
1745931300000|2025-04-29 12:55:00|37645|37630|37675|37660|37680|37665|37645|37630|125
1745931600000|2025-04-29 13:00:00|37677.5|37662.5|37575|37560|37685|37670|37570|37555|180
1745931900000|2025-04-29 13:05:00|37572.5|37557.5|37602.5|37587.5|37610|37595|37572.5|37557.5|36
1745932200000|2025-04-29 13:10:00|37600|37585|37667.5|37652.5|37667.5|37652.5|37592.5|37577.5|354
1745932500000|2025-04-29 13:15:00|37665|37650|37672.5|37657.5|37685|37670|37652.5|37637.5|79
1745932800000|2025-04-29 13:20:00|37670|37655|37685|37670|37707.5|37692.5|37665|37650|78
1745933100000|2025-04-29 13:25:00|37682.5|37667.5|37702.5|37687.5|37710|37695|37675|37660|52
1745933400000|2025-04-29 13:30:00|37705|37690|37717.5|37702.5|37735|37720|37697.5|37682.5|114
1745933700000|2025-04-29 13:35:00|37715|37700|37722.5|37707.5|37737.5|37722.5|37702.5|37687.5|141
1745934000000|2025-04-29 13:40:00|37725|37710|37742.5|37727.5|37757.5|37742.5|37722.5|37707.5|84
1745934300000|2025-04-29 13:45:00|37745|37730|37730|37715|37747.5|37732.5|37712.5|37697.5|262
1745934600000|2025-04-29 13:50:00|37727.5|37712.5|37777.5|37762.5|37792.5|37777.5|37725|37710|318
1745934900000|2025-04-29 13:55:00|37775|37760|37765|37750|37797.5|37782.5|37765|37750|125
1745935200000|2025-04-29 14:00:00|37762.5|37747.5|37785|37770|37787.5|37772.5|37730|37715|101
1745935500000|2025-04-29 14:05:00|37787.5|37772.5|37807.5|37792.5|37820|37805|37780|37765|76
1745935800000|2025-04-29 14:10:00|37810|37795|37812.5|37797.5|37822.5|37807.5|37802.5|37787.5|76
1745936100000|2025-04-29 14:15:00|37810|37795|37792.5|37777.5|37820|37805|37777.5|37762.5|256
1745936400000|2025-04-29 14:20:00|37790|37775|37755|37740|37790|37775|37755|37740|44
1745936700000|2025-04-29 14:25:00|37752.5|37737.5|37757.5|37742.5|37767.5|37752.5|37747.5|37732.5|33
1745937000000|2025-04-29 14:30:00|37760|37745|37772.5|37757.5|37780|37765|37760|37745|38
1745937300000|2025-04-29 14:35:00|37775|37760|37802.5|37787.5|37805|37790|37765|37750|80
1745937600000|2025-04-29 14:40:00|37805|37790|37825|37810|37827.5|37812.5|37800|37785|60
1745937900000|2025-04-29 14:45:00|37827.5|37812.5|37827.5|37812.5|37835|37820|37820|37805|47
1745938200000|2025-04-29 14:50:00|37825|37810|37825|37810|37835|37820|37820|37805|58
1745938500000|2025-04-29 14:55:00|37827.5|37812.5|37840|37825|37850|37835|37827.5|37812.5|98
1745938800000|2025-04-29 15:00:00|37842.5|37827.5|37845|37830|37857.5|37842.5|37840|37825|50
1745939100000|2025-04-29 15:05:00|37847.5|37832.5|37850|37835|37860|37845|37845|37830|137
1745939400000|2025-04-29 15:10:00|37852.5|37837.5|37857.5|37842.5|37860|37845|37845|37830|74
1745939700000|2025-04-29 15:15:00|37860|37845|37850|37835|37860|37845|37845|37830|79
1745940000000|2025-04-29 15:20:00|37852.5|37837.5|37860|37845|37870|37855|37850|37835|136
1745940300000|2025-04-29 15:25:00|37857.5|37842.5|37872.5|37857.5|37875|37860|37847.5|37832.5|269
1745940600000|2025-04-29 15:30:00|37870|37855|37867.5|37852.5|37877.5|37862.5|37842.5|37827.5|304
1745940900000|2025-04-29 15:35:00|37865|37850|37860|37845|37865|37850|37827.5|37812.5|245
1745941200000|2025-04-29 15:40:00|37857.5|37842.5|37855|37840|37862.5|37847.5|37850|37835|20
1745941500000|2025-04-29 15:45:00|37857.5|37842.5|37870|37855|37880|37865|37855|37840|33
1745941800000|2025-04-29 15:50:00|37872.5|37852.5|37872.5|37852.5|37882.5|37862.5|37852.5|37832.5|12
1745942100000|2025-04-29 15:55:00|37867.5|37847.5|37862.5|37837.5|37877.5|37852.5|37847.5|37822.5|20
1745942400000|2025-04-29 16:00:00|37867.5|37842.5|37892.5|37867.5|37902.5|37882.5|37862.5|37837.5|25
1745942700000|2025-04-29 16:05:00|37887.5|37862.5|37907.5|37882.5|37912.5|37887.5|37882.5|37862.5|45
1745943000000|2025-04-29 16:10:00|37902.5|37887.5|37927.5|37902.5|37927.5|37902.5|37902.5|37877.5|35
1745943300000|2025-04-29 16:15:00|37932.5|37907.5|37912.5|37887.5|37937.5|37912.5|37907.5|37887.5|23
1745943600000|2025-04-29 16:20:00|37907.5|37882.5|37902.5|37882.5|37917.5|37892.5|37897.5|37872.5|49
1745943900000|2025-04-29 16:25:00|37897.5|37877.5|37907.5|37882.5|37907.5|37882.5|37887.5|37867.5|18
1745944200000|2025-04-29 16:30:00|37902.5|37887.5|37902.5|37877.5|37907.5|37887.5|37887.5|37862.5|18
1745944500000|2025-04-29 16:35:00|37907.5|37882.5|37882.5|37857.5|37907.5|37887.5|37872.5|37852.5|18
1745944800000|2025-04-29 16:40:00|37887.5|37862.5|37892.5|37867.5|37902.5|37877.5|37882.5|37857.5|4
1745945100000|2025-04-29 16:45:00|37891.5|37863.5|37837.5|37812.5|37892.5|37867.5|37817.5|37797.5|47
1745945400000|2025-04-29 16:50:00|37841.5|37813.5|37852.5|37827.5|37861.5|37833.5|37827.5|37802.5|17
1745945700000|2025-04-29 16:55:00|37847.5|37822.5|37847.5|37822.5|37851.5|37827.5|37817.5|37792.5|23
1745946000000|2025-04-29 17:00:00|37846.5|37818.5|37867.5|37847.5|37867.5|37847.5|37832.5|37807.5|3
1745946300000|2025-04-29 17:05:00|37866.5|37842.5|37872.5|37847.5|37877.5|37857.5|37857.5|37832.5|7
1745946600000|2025-04-29 17:10:00|37867.5|37842.5|37877.5|37852.5|37877.5|37857.5|37852.5|37827.5|12
1745946900000|2025-04-29 17:15:00|37882.5|37857.5|37917.5|37892.5|37917.5|37892.5|37877.5|37852.5|11
1745947200000|2025-04-29 17:20:00|37922.5|37897.5|37922.5|37897.5|37927.5|37902.5|37907.5|37887.5|4
1745947500000|2025-04-29 17:25:00|37917.5|37902.5|37917.5|37892.5|37927.5|37902.5|37906.5|37878.5|15
1745947800000|2025-04-29 17:30:00|37921.5|37893.5|37932.5|37907.5|37932.5|37907.5|37917.5|37892.5|9
1745948100000|2025-04-29 17:35:00|37931.5|37903.5|37942.5|37922.5|37942.5|37922.5|37927.5|37902.5|18
1745948400000|2025-04-29 17:40:00|37947.5|37927.5|37962.5|37937.5|37962.5|37937.5|37947.5|37922.5|15
1745948700000|2025-04-29 17:45:00|37957.5|37932.5|37987.5|37962.5|37992.5|37972.5|37952.5|37927.5|56
1745949000000|2025-04-29 17:50:00|37992.5|37967.5|37987.5|37962.5|38001.5|37973.5|37972.5|37947.5|24
1745949300000|2025-04-29 17:55:00|37991.5|37963.5|37992.5|37972.5|38007.5|37987.5|37987.5|37962.5|6
1745949600000|2025-04-29 18:00:00|37997.5|37967.5|38007.5|37982.5|38007.5|37987.5|37987.5|37967.5|11
1745949900000|2025-04-29 18:05:00|38011.5|37983.5|37997.5|37972.5|38012.5|37992.5|37977.5|37952.5|14
1745950200000|2025-04-29 18:10:00|37992.5|37967.5|37982.5|37957.5|37997.5|37972.5|37976.5|37948.5|4
1745950500000|2025-04-29 18:15:00|37987.5|37962.5|37977.5|37952.5|37992.5|37972.5|37972.5|37952.5|3
1745950800000|2025-04-29 18:20:00|37982.5|37957.5|37972.5|37947.5|37987.5|37962.5|37962.5|37937.5|10
1745951100000|2025-04-29 18:25:00|37971.5|37943.5|37977.5|37962.5|37997.5|37972.5|37967.5|37943.5|8
1745951400000|2025-04-29 18:30:00|37980|37965|37990|37975|37992.5|37977.5|37972.5|37957.5|12
1745951700000|2025-04-29 18:35:00|37987.5|37972.5|38012.5|37997.5|38015|38000|37987.5|37972.5|7
1745952000000|2025-04-29 18:40:00|38015|38000|38012.5|37997.5|38015|38000|38002.5|37987.5|26
1745952300000|2025-04-29 18:45:00|38010|37995|38002.5|37987.5|38010|37995|38000|37985|11
1745952600000|2025-04-29 18:50:00|38000|37985|37997.5|37982.5|38002.5|37987.5|37980|37965|12
1745952900000|2025-04-29 18:55:00|37995|37980|37982.5|37967.5|38002.5|37987.5|37982.5|37967.5|12
1745953200000|2025-04-29 19:00:00|37985|37970|37987.5|37972.5|38005|37990|37982.5|37967.5|9
1745953500000|2025-04-29 19:05:00|37985|37970|37987.5|37972.5|38012.5|37997.5|37977.5|37962.5|45
1745953800000|2025-04-29 19:10:00|37990|37975|38002.5|37987.5|38007.5|37992.5|37990|37975|19
1745954100000|2025-04-29 19:15:00|38005|37990|38002.5|37987.5|38012.5|37997.5|37992.5|37977.5|7
1745954400000|2025-04-29 19:20:00|38005|37990|38017.5|38002.5|38022.5|38007.5|38000|37985|8
1745954700000|2025-04-29 19:25:00|38020|38005|38005|37990|38020|38005|37997.5|37982.5|6
1745955000000|2025-04-29 19:30:00|38007.5|37992.5|38022.5|38007.5|38035|38020|37997.5|37982.5|61
1745955300000|2025-04-29 19:35:00|38020|38005|38017.5|38002.5|38030|38015|38015|38000|13
1745955600000|2025-04-29 19:40:00|38020|38005|38012.5|37997.5|38022.5|38007.5|38000|37985|7
1745955900000|2025-04-29 19:45:00|38010|37995|38037.5|38022.5|38037.5|38022.5|38005|37990|18
1745956200000|2025-04-29 19:50:00|38040|38025|38025|38010|38040|38025|38022.5|38007.5|14
1745956500000|2025-04-29 19:55:00|38020|38005|37997.5|37982.5|38020|38005|37992.5|37977.5|28
1745956800000|2025-04-29 20:00:00|38027.2|37987.2|38036|37996|38049.8|38009.8|38015.8|37975.8|0
1745957100000|2025-04-29 20:05:00|38036.1|37996.1|38028.8|37988.8|38037.3|37997.3|38020.3|37980.3|0
1745957400000|2025-04-29 20:10:00|38030.1|37990.1|38030.3|37990.3|38031.6|37991.6|38005|37965|0
1745957700000|2025-04-29 20:15:00|38029|37989|38032.9|37992.9|38037.5|37997.5|38023.1|37983.1|0
1745958000000|2025-04-29 20:20:00|38031.6|37991.6|38044.8|38004.8|38046.1|38006.1|38031.6|37991.6|0
1745958300000|2025-04-29 20:25:00|38044.7|38004.7|38025.7|37985.7|38047.4|38007.4|38023.1|37983.1|0
1745958600000|2025-04-29 20:30:00|38024.4|37984.4|38006|37966|38024.4|37984.4|37985.6|37945.6|0
1745958900000|2025-04-29 20:35:00|38007.3|37967.3|38008.6|37968.6|38019.8|37979.8|38002.7|37962.7|0
1745959200000|2025-04-29 20:40:00|38008.7|37968.7|38000.1|37960.1|38014.5|37974.5|37992.8|37952.8|0
1745959500000|2025-04-29 20:45:00|38001.4|37961.4|37998.1|37958.1|38011.2|37971.2|37998.1|37958.1|0
1745959800000|2025-04-29 20:50:00|37996.8|37956.8|38014.5|37974.5|38015.8|37975.8|37996.8|37956.8|0
1745960100000|2025-04-29 20:55:00|38013.2|37973.2|38014.5|37974.5|38030.3|37990.3|38012.6|37972.6|0
1745960400000|2025-04-29 21:00:00|38014.6|37974.6|38010.6|37970.6|38015.8|37975.8|38009.9|37969.9|0
1745960700000|2025-04-29 21:05:00|38012.5|37972.5|38011.9|37971.9|38014.5|37974.5|38010.6|37970.6|0
1745961000000|2025-04-29 21:10:00|38010.6|37970.6|38010.2|37970.2|38011.6|37971.6|38006.6|37966.6|0
1745961300000|2025-04-29 21:15:00|38010.3|37970.3|38008.3|37968.3|38010.3|37970.3|38005.6|37965.6|0
1745961600000|2025-04-29 21:20:00|38008.9|37968.9|38008.9|37968.9|38009.6|37969.6|38006.3|37966.3|0
1745961900000|2025-04-29 21:25:00|38009.6|37969.6|38011.6|37971.6|38011.6|37971.6|38009.6|37969.6|0
1745962200000|2025-04-29 21:30:00|38012.2|37972.2|38008.3|37968.3|38012.2|37972.2|38007.6|37967.6|0
1745962500000|2025-04-29 21:35:00|38008.2|37968.2|38003.7|37963.7|38008.2|37968.2|38003.7|37963.7|0
1745962800000|2025-04-29 21:40:00|38003|37963|38010.7|37970.7|38010.7|37970.7|38001|37961|0
1745963100000|2025-04-29 21:45:00|38010.8|37970.8|38012|37972|38014.7|37974.7|38010.1|37970.1|0
1745963400000|2025-04-29 21:50:00|38011.4|37971.4|38012|37972|38014|37974|38006.8|37966.8|0
1745963700000|2025-04-29 21:55:00|38011.4|37971.4|38013.4|37973.4|38014|37974|38010.7|37970.7|0
1745964000000|2025-04-29 22:00:00|38014|37974|37992.3|37952.3|38017.3|37977.3|37992.3|37952.3|0
1745964300000|2025-04-29 22:05:00|37993|37953|37998.9|37958.9|37999.6|37959.6|37990.3|37950.3|0
1745964600000|2025-04-29 22:10:00|37998.2|37958.2|38013.4|37973.4|38015.3|37975.3|37993|37953|0
1745964900000|2025-04-29 22:15:00|38014.7|37974.7|38008.1|37968.1|38021.9|37981.9|38008.1|37968.1|0
1745965200000|2025-04-29 22:20:00|38008|37968|37996.3|37956.3|38012|37972|37994.3|37954.3|0
1745965500000|2025-04-29 22:25:00|37996.2|37956.2|37991|37951|37998.2|37958.2|37980.5|37940.5|0
1745965800000|2025-04-29 22:30:00|37990.3|37950.3|37991.7|37951.7|37994.9|37954.9|37983.1|37943.1|0
1745966100000|2025-04-29 22:35:00|37991.6|37951.6|37983.1|37943.1|37991.7|37951.7|37983.1|37943.1|0
1745966400000|2025-04-29 22:40:00|37981.8|37941.8|37988.4|37948.4|37990.3|37950.3|37979.2|37939.2|0
1745966700000|2025-04-29 22:45:00|37987.7|37947.7|37989|37949|37993.6|37953.6|37986.4|37946.4|0
1745967000000|2025-04-29 22:50:00|37987.7|37947.7|37987.1|37947.1|37991|37951|37986.4|37946.4|0
1745967300000|2025-04-29 22:55:00|37987.7|37947.7|37972.6|37932.6|37988.4|37948.4|37968.7|37928.7|0
1745967600000|2025-04-29 23:00:00|37971.9|37931.9|37974.4|37934.4|37977.7|37937.7|37963.4|37923.4|0
1745967900000|2025-04-29 23:05:00|37975|37935|37967.8|37927.8|37975.7|37935.7|37956.6|37916.6|0
1745968200000|2025-04-29 23:10:00|37969.1|37929.1|37963.2|37923.2|37975.7|37935.7|37961.9|37921.9|0
1745968500000|2025-04-29 23:15:00|37962.5|37922.5|37969.8|37929.8|37969.8|37929.8|37962.5|37922.5|0
1745968800000|2025-04-29 23:20:00|37971.1|37931.1|37976.2|37936.2|37985.5|37945.5|37971.1|37931.1|0
1745969100000|2025-04-29 23:25:00|37976.1|37936.1|37969.6|37929.6|37976.8|37936.8|37967.6|37927.6|0
1745969400000|2025-04-29 23:30:00|37970.2|37930.2|37976.2|37936.2|37980.1|37940.1|37968.3|37928.3|0
1745969700000|2025-04-29 23:35:00|37976.1|37936.1|37980.1|37940.1|37982.7|37942.7|37974.8|37934.8|0
1745970000000|2025-04-29 23:40:00|37979.4|37939.4|37981.4|37941.4|37984.7|37944.7|37979.4|37939.4|0
1745970300000|2025-04-29 23:45:00|37980.7|37940.7|37977.5|37937.5|37983.4|37943.4|37972.9|37932.9|0
1745970600000|2025-04-29 23:50:00|37977.4|37937.4|37981.9|37941.9|37985.8|37945.8|37974.8|37934.8|0
1745970900000|2025-04-29 23:55:00|37982.5|37942.5|37986.9|37946.9|37988.9|37948.9|37974.6|37934.6|0
1745971200000|2025-04-30 00:00:00|37986.8|37946.8|37971.8|37931.8|37988.2|37948.2|37968.5|37928.5|0
1745971500000|2025-04-30 00:05:00|37971.1|37931.1|38003.3|37963.3|38007.9|37967.9|37971.1|37931.1|0
1745971800000|2025-04-30 00:10:00|38003.4|37963.4|37995.5|37955.5|38007.3|37967.3|37994.1|37954.1|0
1745972100000|2025-04-30 00:15:00|37995.4|37955.4|37979|37939|37998.7|37958.7|37953.3|37913.3|0
1745972400000|2025-04-30 00:20:00|37985.4|37945.4|37991.8|37951.8|38001.7|37961.7|37985.4|37945.4|0
1745972700000|2025-04-30 00:25:00|37991.7|37951.7|37978.8|37938.8|37998.2|37958.2|37978.8|37938.8|0
1745973000000|2025-04-30 00:30:00|37978.9|37938.9|37991.9|37951.9|37991.9|37951.9|37969|37929|0
1745973300000|2025-04-30 00:35:00|37991.8|37951.8|37975.8|37935.8|37998.4|37958.4|37975.8|37935.8|0
1745973600000|2025-04-30 00:40:00|37972.6|37932.6|37975.7|37935.7|37978.9|37938.9|37966|37926|0
1745973900000|2025-04-30 00:45:00|37975.6|37935.6|37955.7|37915.7|37978.8|37938.8|37952.4|37912.4|0
1745974200000|2025-04-30 00:50:00|37952.5|37912.5|37958.7|37918.7|37958.9|37918.9|37945.8|37905.8|0
1745974500000|2025-04-30 00:55:00|37958.6|37918.6|37962|37922|37965.2|37925.2|37952.1|37912.1|0
1745974800000|2025-04-30 01:00:00|37961.9|37921.9|37961.8|37921.8|37971.5|37931.5|37958.8|37918.8|0
1745975100000|2025-04-30 01:05:00|37961.9|37921.9|37978|37938|37981.2|37941.2|37961.8|37921.8|0
1745975400000|2025-04-30 01:10:00|37981.2|37941.2|37984.4|37944.4|37984.4|37944.4|37977.9|37937.9|0
1745975700000|2025-04-30 01:15:00|37984.5|37944.5|37984.4|37944.4|37990.9|37950.9|37984.3|37944.3|0
1745976000000|2025-04-30 01:20:00|37984.3|37944.3|37984.4|37944.4|37984.5|37944.5|37977.9|37937.9|0
1745976300000|2025-04-30 01:25:00|37984.3|37944.3|37984.4|37944.4|37984.4|37944.4|37977.9|37937.9|0
1745976600000|2025-04-30 01:30:00|37984.5|37944.5|37987.6|37947.6|37990.9|37950.9|37971.5|37931.5|0
1745976900000|2025-04-30 01:35:00|37987.5|37947.5|37984.3|37944.3|37997.4|37957.4|37981.1|37941.1|0
1745977200000|2025-04-30 01:40:00|37984.2|37944.2|37964.8|37924.8|37984.3|37944.3|37951.8|37911.8|0
1745977500000|2025-04-30 01:45:00|37964.7|37924.7|37945.2|37905.2|37964.8|37924.8|37938.9|37898.9|0
1745977800000|2025-04-30 01:50:00|37942|37902|37951.9|37911.9|37958.3|37918.3|37938.8|37898.8|0
1745978100000|2025-04-30 01:55:00|37958.3|37918.3|37951.9|37911.9|37964.8|37924.8|37951.8|37911.8|0
1745978400000|2025-04-30 02:00:00|37951.8|37911.8|37945.3|37905.3|37984|37944|37945.2|37905.2|0
1745978700000|2025-04-30 02:05:00|37951.6|37911.6|37964.7|37924.7|37964.7|37924.7|37951.6|37911.6|0
1745979000000|2025-04-30 02:10:00|37964.6|37924.6|37958.2|37918.2|37971.2|37931.2|37958.2|37918.2|0
1745979300000|2025-04-30 02:15:00|37964.6|37924.6|37977.4|37937.4|37977.6|37937.6|37961.4|37921.4|0
1745979600000|2025-04-30 02:20:00|37974.2|37934.2|37977.3|37937.3|37980.5|37940.5|37967.5|37927.5|0
1745979900000|2025-04-30 02:25:00|37977.2|37937.2|37957.8|37917.8|37977.3|37937.3|37951.4|37911.4|0
1745980200000|2025-04-30 02:30:00|37957.9|37917.9|37958|37918|37964.4|37924.4|37951.3|37911.3|0
1745980500000|2025-04-30 02:35:00|37958.1|37918.1|37958|37918|37958.1|37918.1|37951.6|37911.6|0
1745980800000|2025-04-30 02:40:00|37958.1|37918.1|37951.9|37911.9|37958.2|37918.2|37951.6|37911.6|0
1745981100000|2025-04-30 02:45:00|37951.8|37911.8|37945.3|37905.3|37951.9|37911.9|37945.3|37905.3|0
1745981400000|2025-04-30 02:50:00|37945.4|37905.4|37945.3|37905.3|37945.4|37905.4|37938.9|37898.9|0
1745981700000|2025-04-30 02:55:00|37945.2|37905.2|37938.6|37898.6|37945.3|37905.3|37932.2|37892.2|0
1745982000000|2025-04-30 03:00:00|37938.5|37898.5|37932|37892|37941.8|37901.8|37925.7|37885.7|0
1745982300000|2025-04-30 03:05:00|37938.3|37898.3|37931.4|37891.4|37938.3|37898.3|37924.9|37884.9|0
1745982600000|2025-04-30 03:10:00|37931.3|37891.3|37938.1|37898.1|37944.5|37904.5|37924.9|37884.9|0
1745982900000|2025-04-30 03:15:00|37938|37898|37912.7|37872.7|37938.1|37898.1|37886.9|37846.9|0
1745983200000|2025-04-30 03:20:00|37912.6|37872.6|37912.8|37872.8|37912.8|37872.8|37906.2|37866.2|0
1745983500000|2025-04-30 03:25:00|37916|37876|37906.5|37866.5|37919.2|37879.2|37906.5|37866.5|0
1745983800000|2025-04-30 03:30:00|37906.6|37866.6|37906.6|37866.6|37913|37873|37900.1|37860.1|0
1745984100000|2025-04-30 03:35:00|37906.7|37866.7|37900.4|37860.4|37906.8|37866.8|37900.3|37860.3|0
1745984400000|2025-04-30 03:40:00|37900.5|37860.5|37900.3|37860.3|37910.1|37870.1|37900.3|37860.3|0
1745984700000|2025-04-30 03:45:00|37900.4|37860.4|37913.5|37873.5|37916.7|37876.7|37900.4|37860.4|0
1745985000000|2025-04-30 03:50:00|37913.4|37873.4|37907|37867|37913.4|37873.4|37900.5|37860.5|0
1745985300000|2025-04-30 03:55:00|37907.1|37867.1|37907.1|37867.1|37910.3|37870.3|37907|37867|0
1745985600000|2025-04-30 04:00:00|37907|37867|37907|37867|37907.1|37867.1|37900.5|37860.5|0
1745985900000|2025-04-30 04:05:00|37906.9|37866.9|37913.4|37873.4|37916.4|37876.4|37900.4|37860.4|0
1745986200000|2025-04-30 04:10:00|37913.3|37873.3|37919.7|37879.7|37919.7|37879.7|37906.9|37866.9|0
1745986500000|2025-04-30 04:15:00|37919.8|37879.8|37939.4|37899.4|37952.2|37912.2|37919.7|37879.7|0
1745986800000|2025-04-30 04:20:00|37939.5|37899.5|37932.9|37892.9|37939.5|37899.5|37932.8|37892.8|0
1745987100000|2025-04-30 04:25:00|37932.8|37892.8|37936.1|37896.1|37939.4|37899.4|37926.5|37886.5|0
1745987400000|2025-04-30 04:30:00|37936|37896|37939.1|37899.1|37945.6|37905.6|37932.7|37892.7|0
1745987700000|2025-04-30 04:35:00|37939.2|37899.2|37942.2|37902.2|37945.8|37905.8|37932.7|37892.7|0
1745988000000|2025-04-30 04:40:00|37942.3|37902.3|37956.5|37916.5|37960|37920|37938.7|37898.7|0
1745988300000|2025-04-30 04:45:00|37960|37920|37967|37927|37967|37927|37952.9|37912.9|0
1745988600000|2025-04-30 04:50:00|37974.1|37934.1|37974|37934|37991.9|37951.9|37966.9|37926.9|0
1745988900000|2025-04-30 04:55:00|37974.1|37934.1|37988.3|37948.3|37988.4|37948.4|37974.1|37934.1|0
1745989200000|2025-04-30 05:00:00|37988.4|37948.4|37981.4|37941.4|37988.5|37948.5|37974.1|37934.1|0
1745989500000|2025-04-30 05:05:00|37981.3|37941.3|37974.5|37934.5|37981.6|37941.6|37974.2|37934.2|0
1745989800000|2025-04-30 05:10:00|37974.4|37934.4|37952.9|37912.9|37974.5|37934.5|37952.9|37912.9|0
1745990100000|2025-04-30 05:15:00|37945.8|37905.8|37952.6|37912.6|37960|37920|37945.8|37905.8|0
1745990400000|2025-04-30 05:20:00|37952.7|37912.7|37952.6|37912.6|37959.8|37919.8|37952.5|37912.5|0
1745990700000|2025-04-30 05:25:00|37959.7|37919.7|37970.2|37930.2|37970.2|37930.2|37952.4|37912.4|0
1745991000000|2025-04-30 05:30:00|37973.8|37933.8|37974.5|37934.5|37974.5|37934.5|37959.7|37919.7|0
1745991300000|2025-04-30 05:35:00|37978|37938|37974.2|37934.2|37978|37938|37967.1|37927.1|0
1745991600000|2025-04-30 05:40:00|37974.3|37934.3|37960.2|37920.2|37974.4|37934.4|37960.1|37920.1|0
1745991900000|2025-04-30 05:45:00|37960.1|37920.1|37946|37906|37960.2|37920.2|37945.7|37905.7|0
1745992200000|2025-04-30 05:50:00|37946.1|37906.1|37953.1|37913.1|37953.2|37913.2|37946|37906|0
1745992500000|2025-04-30 05:55:00|37953.2|37913.2|37960.4|37920.4|37960.5|37920.5|37946.1|37906.1|0
1745992800000|2025-04-30 06:00:00|37925.2|37910.2|37950.2|37935.2|37952.7|37937.7|37925.2|37910.2|28
1745993100000|2025-04-30 06:05:00|37947.7|37932.7|37950.2|37935.2|37972.7|37957.7|37942.7|37927.7|44
1745993400000|2025-04-30 06:10:00|37952.7|37937.7|37962.7|37947.7|37970.2|37955.2|37952.7|37937.7|9
1745993700000|2025-04-30 06:15:00|37965.2|37950.2|38010.2|37995.2|38015.2|38000.2|37957.7|37942.7|21
1745994000000|2025-04-30 06:20:00|38012.7|37997.7|38012.7|37997.7|38022.7|38007.7|37997.7|37982.7|45
1745994300000|2025-04-30 06:25:00|38015.2|38000.2|38030.2|38015.2|38035.2|38020.2|38015.2|38000.2|21
1745994600000|2025-04-30 06:30:00|38027.7|38012.7|38010.2|37995.2|38030.2|38015.2|38007.7|37992.7|36
1745994900000|2025-04-30 06:35:00|38007.7|37992.7|37995.2|37980.2|38022.7|38007.7|37995.2|37980.2|25
1745995200000|2025-04-30 06:40:00|37992.7|37977.7|37985.2|37970.2|38000.2|37985.2|37982.7|37967.7|9
1745995500000|2025-04-30 06:45:00|37987.7|37972.7|38010.2|37995.2|38015.2|38000.2|37985.2|37970.2|21
1745995800000|2025-04-30 06:50:00|38012.7|37997.7|38022.7|38007.7|38025.2|38010.2|38007.7|37992.7|24
1745996100000|2025-04-30 06:55:00|38025.2|38010.2|38030.2|38015.2|38060.2|38045.2|38025.2|38010.2|64
1745996400000|2025-04-30 07:00:00|38037.7|38022.7|38022.7|38007.7|38095.2|38080.2|38015.2|38000.2|437
1745996700000|2025-04-30 07:05:00|38020.2|38005.2|38025.2|38010.2|38062.7|38047.7|38000.2|37985.2|158
1745997000000|2025-04-30 07:10:00|38022.7|38007.7|38095.2|38080.2|38102.7|38087.7|38010.2|37995.2|179
1745997300000|2025-04-30 07:15:00|38097.7|38082.7|38080.2|38065.2|38117.7|38102.7|38070.2|38055.2|176
1745997600000|2025-04-30 07:20:00|38077.7|38062.7|38065.2|38050.2|38107.7|38092.7|38057.7|38042.7|114
1745997900000|2025-04-30 07:25:00|38062.7|38047.7|38040.2|38025.2|38077.7|38062.7|38032.7|38017.7|98
1745998200000|2025-04-30 07:30:00|38042.7|38027.7|37995.2|37980.2|38057.7|38042.7|37980.2|37965.2|176
1745998500000|2025-04-30 07:35:00|37992.7|37977.7|37990.2|37975.2|37995.2|37980.2|37952.7|37937.7|78
1745998800000|2025-04-30 07:40:00|37987.7|37972.7|37975.2|37960.2|38007.7|37992.7|37957.7|37942.7|120
1745999100000|2025-04-30 07:45:00|37977.7|37962.7|37965.2|37950.2|37980.2|37965.2|37937.7|37922.7|67
1745999400000|2025-04-30 07:50:00|37962.7|37947.7|37930.2|37915.2|37965.2|37950.2|37902.7|37887.7|70
1745999700000|2025-04-30 07:55:00|37932.7|37917.7|37915.2|37900.2|37965.2|37950.2|37915.2|37900.2|107
1746000000000|2025-04-30 08:00:00|37912.7|37897.7|37825.2|37810.2|37912.7|37897.7|37815.2|37800.2|205
1746000300000|2025-04-30 08:05:00|37827.7|37812.7|37880.2|37865.2|37892.7|37877.7|37810.2|37795.2|166
1746000600000|2025-04-30 08:10:00|37877.7|37862.7|37835.2|37820.2|37882.7|37867.7|37825.2|37810.2|89
1746000900000|2025-04-30 08:15:00|37837.7|37822.7|37822.7|37807.7|37857.7|37842.7|37815.2|37800.2|94
1746001200000|2025-04-30 08:20:00|37820.2|37805.2|37722.7|37707.7|37832.7|37817.7|37702.7|37687.7|173
1746001500000|2025-04-30 08:25:00|37720.2|37705.2|37732.7|37717.7|37750.2|37735.2|37667.7|37652.7|160
1746001800000|2025-04-30 08:30:00|37735.2|37720.2|37657|37642|37747|37732|37642|37627|102
1746002100000|2025-04-30 08:35:00|37654.5|37639.5|37687|37672|37689.5|37674.5|37624.5|37609.5|93
1746002400000|2025-04-30 08:40:00|37684.5|37669.5|37674.5|37659.5|37704.5|37689.5|37637|37622|59
1746002700000|2025-04-30 08:45:00|37677|37662|37669.5|37654.5|37717|37702|37654.5|37639.5|83
1746003000000|2025-04-30 08:50:00|37672|37657|37649.5|37634.5|37707|37692|37649.5|37634.5|43
1746003300000|2025-04-30 08:55:00|37652|37637|37649.5|37634.5|37664.5|37649.5|37632|37617|34
1746003600000|2025-04-30 09:00:00|37652|37637|37684.5|37669.5|37697|37682|37629.5|37614.5|90
1746003900000|2025-04-30 09:05:00|37687|37672|37687|37672|37699.5|37684.5|37672|37657|49
1746004200000|2025-04-30 09:10:00|37689.5|37674.5|37679.5|37664.5|37707|37692|37664.5|37649.5|33
1746004500000|2025-04-30 09:15:00|37677|37662|37679.5|37664.5|37684.5|37669.5|37634.5|37619.5|67
1746004800000|2025-04-30 09:20:00|37682|37667|37639.5|37624.5|37687|37672|37639.5|37624.5|37
1746005100000|2025-04-30 09:25:00|37637|37622|37679.5|37664.5|37697|37682|37627|37612|78
1746005400000|2025-04-30 09:30:00|37677|37662|37699.5|37684.5|37707|37692|37677|37662|74
1746005700000|2025-04-30 09:35:00|37702|37687|37707|37692|37762|37747|37702|37687|153
1746006000000|2025-04-30 09:40:00|37709.5|37694.5|37679.5|37664.5|37709.5|37694.5|37677|37662|27
1746006300000|2025-04-30 09:45:00|37682|37667|37702|37687|37702|37687|37647|37632|55
1746006600000|2025-04-30 09:50:00|37704.5|37689.5|37729.5|37714.5|37734.5|37719.5|37689.5|37674.5|43
1746006900000|2025-04-30 09:55:00|37732|37717|37739.5|37724.5|37752|37737|37727|37712|268
1746007200000|2025-04-30 10:00:00|37742|37727|37757|37742|37769.5|37754.5|37727|37712|45
1746007500000|2025-04-30 10:05:00|37754.5|37739.5|37753.1|37738.1|37759.5|37744.5|37734.5|37719.5|25
1746007800000|2025-04-30 10:10:00|37755.6|37740.6|37730.6|37715.6|37760.6|37745.6|37730.6|37715.6|46
1746008100000|2025-04-30 10:15:00|37728.1|37713.1|37728.1|37713.1|37753.1|37738.1|37723.1|37708.1|41
1746008400000|2025-04-30 10:20:00|37730.6|37715.6|37728.1|37713.1|37738.1|37723.1|37713.1|37698.1|43
1746008700000|2025-04-30 10:25:00|37725.6|37710.6|37703.1|37688.1|37728.1|37713.1|37703.1|37688.1|29
1746009000000|2025-04-30 10:30:00|37705.6|37690.6|37660.6|37645.6|37710.6|37695.6|37640.6|37625.6|105
1746009300000|2025-04-30 10:35:00|37663.1|37648.1|37658.1|37643.1|37680.6|37665.6|37650.6|37635.6|59
1746009600000|2025-04-30 10:40:00|37660.6|37645.6|37683.1|37668.1|37690.6|37675.6|37658.1|37643.1|34
1746009900000|2025-04-30 10:45:00|37685.6|37670.6|37685.6|37670.6|37695.6|37680.6|37673.1|37658.1|71
1746010200000|2025-04-30 10:50:00|37688.1|37673.1|37680.6|37665.6|37693.1|37678.1|37673.1|37658.1|54
1746010500000|2025-04-30 10:55:00|37683.1|37668.1|37670.6|37655.6|37693.1|37678.1|37663.1|37648.1|42
1746010800000|2025-04-30 11:00:00|37668.1|37653.1|37685.6|37670.6|37698.1|37683.1|37653.1|37638.1|124
1746011100000|2025-04-30 11:05:00|37688.1|37673.1|37705.6|37690.6|37705.6|37690.6|37683.1|37668.1|61
1746011400000|2025-04-30 11:10:00|37703.1|37688.1|37708.1|37693.1|37730.6|37715.6|37700.6|37685.6|49
1746011700000|2025-04-30 11:15:00|37710.6|37695.6|37720.6|37705.6|37723.1|37708.1|37705.6|37690.6|68
1746012000000|2025-04-30 11:20:00|37723.1|37708.1|37710.6|37695.6|37730.6|37715.6|37708.1|37693.1|23
1746012300000|2025-04-30 11:25:00|37713.1|37698.1|37705.6|37690.6|37720.6|37705.6|37705.6|37690.6|25
1746012600000|2025-04-30 11:30:00|37710.6|37695.6|37713.1|37698.1|37738.1|37723.1|37703.1|37688.1|87
1746012900000|2025-04-30 11:35:00|37710.6|37695.6|37750.6|37735.6|37758.1|37743.1|37703.1|37688.1|46
1746013200000|2025-04-30 11:40:00|37748.1|37733.1|37693.1|37678.1|37748.1|37733.1|37693.1|37678.1|51
1746013500000|2025-04-30 11:45:00|37698.1|37683.1|37600.6|37585.6|37698.1|37683.1|37588.1|37573.1|240
1746013800000|2025-04-30 11:50:00|37603.1|37588.1|37643.1|37628.1|37653.1|37638.1|37598.1|37583.1|92
1746014100000|2025-04-30 11:55:00|37640.6|37625.6|37653.1|37638.1|37658.1|37643.1|37635.6|37620.6|41
1746014400000|2025-04-30 12:00:00|37650.6|37635.6|37630.6|37615.6|37658.1|37643.1|37618.1|37603.1|113
1746014700000|2025-04-30 12:05:00|37633.1|37618.1|37623.1|37608.1|37640.6|37625.6|37608.1|37593.1|143
1746015000000|2025-04-30 12:10:00|37625.6|37610.6|37630.6|37615.6|37640.6|37625.6|37623.1|37608.1|50
1746015300000|2025-04-30 12:15:00|37625.6|37610.6|37593.1|37578.1|37630.6|37615.6|37590.6|37575.6|200
1746015600000|2025-04-30 12:20:00|37590.6|37575.6|37543.1|37528.1|37593.1|37578.1|37533.1|37518.1|159
1746015900000|2025-04-30 12:25:00|37545.6|37530.6|37538.1|37523.1|37555.6|37540.6|37535.6|37520.6|66
1746016200000|2025-04-30 12:30:00|37540.6|37525.6|37483.1|37468.1|37558.1|37543.1|37440.6|37425.6|243
1746016500000|2025-04-30 12:35:00|37485.6|37470.6|37398.1|37383.1|37508.1|37493.1|37398.1|37383.1|282
1746016800000|2025-04-30 12:40:00|37393.1|37378.1|37338.1|37323.1|37418.1|37403.1|37318.1|37303.1|215
1746017100000|2025-04-30 12:45:00|37335.6|37320.6|37300.6|37285.6|37345.6|37330.6|37238.1|37223.1|318
1746017400000|2025-04-30 12:50:00|37303.1|37288.1|37303.1|37288.1|37323.1|37308.1|37255.6|37240.6|239
1746017700000|2025-04-30 12:55:00|37305.6|37290.6|37313.1|37298.1|37353.1|37338.1|37300.6|37285.6|252
1746018000000|2025-04-30 13:00:00|37315.6|37300.6|37353.1|37338.1|37355.6|37340.6|37288.1|37273.1|174
1746018300000|2025-04-30 13:05:00|37350.6|37335.6|37328.1|37313.1|37365.6|37350.6|37305.6|37290.6|107
1746018600000|2025-04-30 13:10:00|37330.6|37315.6|37315.6|37300.6|37358.1|37343.1|37303.1|37288.1|146
1746018900000|2025-04-30 13:15:00|37318.1|37303.1|37365.6|37350.6|37368.1|37353.1|37300.6|37285.6|90
1746019200000|2025-04-30 13:20:00|37368.1|37353.1|37403.1|37388.1|37403.1|37388.1|37365.6|37350.6|79
1746019500000|2025-04-30 13:25:00|37405.6|37390.6|37400.6|37385.6|37420.6|37405.6|37380.6|37365.6|106
1746019800000|2025-04-30 13:30:00|37398.1|37383.1|37353.1|37338.1|37413.1|37398.1|37325.6|37310.6|273
1746020100000|2025-04-30 13:35:00|37355.6|37340.6|37268.1|37253.1|37373.1|37358.1|37265.6|37250.6|202
1746020400000|2025-04-30 13:40:00|37270.6|37255.6|37180.6|37165.6|37275.6|37260.6|37123.1|37108.1|276
1746020700000|2025-04-30 13:45:00|37183.1|37168.1|37265.6|37250.6|37298.1|37283.1|37170.6|37155.6|213
1746021000000|2025-04-30 13:50:00|37263.1|37248.1|37205.6|37190.6|37278.1|37263.1|37200.6|37185.6|199
1746021300000|2025-04-30 13:55:00|37208.1|37193.1|37170.6|37155.6|37233.1|37218.1|37153.1|37138.1|243
1746021600000|2025-04-30 14:00:00|37168.1|37153.1|37268.1|37253.1|37303.1|37288.1|37165.6|37150.6|244
1746021900000|2025-04-30 14:05:00|37270.6|37255.6|37310.6|37295.6|37323.1|37308.1|37243.1|37228.1|150
1746022200000|2025-04-30 14:10:00|37313.1|37298.1|37305.6|37290.6|37340.6|37325.6|37295.6|37280.6|178
1746022500000|2025-04-30 14:15:00|37308.1|37293.1|37288.1|37273.1|37318.1|37303.1|37273.1|37258.1|183
1746022800000|2025-04-30 14:20:00|37285.6|37270.6|37355.6|37340.6|37375.6|37360.6|37285.6|37270.6|166
1746023100000|2025-04-30 14:25:00|37353.1|37338.1|37385.6|37370.6|37398.1|37383.1|37340.6|37325.6|136
1746023400000|2025-04-30 14:30:00|37388.1|37373.1|37383.1|37368.1|37415.6|37400.6|37375.6|37360.6|157
1746023700000|2025-04-30 14:35:00|37385.6|37370.6|37365.6|37350.6|37385.6|37370.6|37338.1|37323.1|172
1746024000000|2025-04-30 14:40:00|37368.1|37353.1|37393.1|37378.1|37408.1|37393.1|37335.6|37320.6|99
1746024300000|2025-04-30 14:45:00|37390.6|37375.6|37378.1|37363.1|37395.6|37380.6|37368.1|37353.1|109
1746024600000|2025-04-30 14:50:00|37375.6|37360.6|37373.1|37358.1|37393.1|37378.1|37330.6|37315.6|119
1746024900000|2025-04-30 14:55:00|37375.6|37360.6|37398.1|37383.1|37413.1|37398.1|37358.1|37343.1|108
1746025200000|2025-04-30 15:00:00|37393.1|37378.1|37470.6|37455.6|37475.6|37460.6|37390.6|37375.6|201
1746025500000|2025-04-30 15:05:00|37473.1|37458.1|37510.6|37495.6|37513.1|37498.1|37453.1|37438.1|161
1746025800000|2025-04-30 15:10:00|37513.1|37498.1|37550.6|37535.6|37560.6|37545.6|37508.1|37493.1|241
1746026100000|2025-04-30 15:15:00|37548.1|37533.1|37538.1|37523.1|37558.1|37543.1|37523.1|37508.1|317
1746026400000|2025-04-30 15:20:00|37540.6|37525.6|37555.6|37540.6|37588.1|37573.1|37535.6|37520.6|277
1746026700000|2025-04-30 15:25:00|37558.1|37543.1|37538.1|37523.1|37558.1|37543.1|37518.1|37503.1|433
1746027000000|2025-04-30 15:30:00|37540.6|37525.6|37595.6|37580.6|37635.6|37620.6|37523.1|37508.1|1183
1746027300000|2025-04-30 15:35:00|37593.1|37578.1|37573.1|37558.1|37603.1|37588.1|37553.1|37538.1|402
1746027600000|2025-04-30 15:40:00|37578.1|37563.1|37598.1|37583.1|37648.1|37633.1|37548.1|37533.1|320
1746027900000|2025-04-30 15:45:00|37595.6|37580.6|37600.6|37585.6|37613.1|37598.1|37580.6|37565.6|67
1746028200000|2025-04-30 15:50:00|37605.6|37580.6|37580.6|37560.6|37615.6|37590.6|37575.6|37550.6|75
1746028500000|2025-04-30 15:55:00|37585.6|37565.6|37580.6|37555.6|37610.6|37590.6|37555.6|37535.6|55
1746028800000|2025-04-30 16:00:00|37575.6|37560.6|37580.6|37555.6|37600.6|37580.6|37565.6|37540.6|29
1746029100000|2025-04-30 16:05:00|37585.6|37560.6|37580.6|37560.6|37605.6|37585.6|37580.6|37555.6|32
1746029400000|2025-04-30 16:10:00|37575.6|37555.6|37569.6|37541.6|37590.6|37565.6|37560.6|37535.6|29
1746029700000|2025-04-30 16:15:00|37565.6|37540.6|37575.6|37555.6|37585.6|37565.6|37555.6|37530.6|35
1746030000000|2025-04-30 16:20:00|37580.6|37560.6|37545.6|37525.6|37580.6|37560.6|37535.6|37515.6|45
1746030300000|2025-04-30 16:25:00|37540.6|37520.6|37530.6|37510.6|37555.6|37530.6|37525.6|37505.6|32
1746030600000|2025-04-30 16:30:00|37535.6|37505.6|37530.6|37510.6|37545.6|37520.6|37520.6|37500.6|40
1746030900000|2025-04-30 16:35:00|37535.6|37515.6|37565.6|37540.6|37575.6|37555.6|37515.6|37495.6|48
1746031200000|2025-04-30 16:40:00|37570.6|37545.6|37590.6|37570.6|37600.6|37575.6|37565.6|37540.6|22
1746031500000|2025-04-30 16:45:00|37595.6|37565.6|37580.6|37560.6|37600.6|37580.6|37570.6|37550.6|21
1746031800000|2025-04-30 16:50:00|37585.6|37555.6|37605.6|37580.6|37605.6|37580.6|37575.6|37555.6|12
1746032100000|2025-04-30 16:55:00|37600.6|37575.6|37600.6|37580.6|37620.6|37595.6|37590.6|37565.6|55
1746032400000|2025-04-30 17:00:00|37605.6|37575.6|37595.6|37570.6|37620.6|37595.6|37590.6|37565.6|12
1746032700000|2025-04-30 17:05:00|37590.6|37565.6|37545.6|37525.6|37590.6|37565.6|37535.6|37510.6|46
1746033000000|2025-04-30 17:10:00|37540.6|37520.6|37525.6|37500.6|37545.6|37520.6|37500.6|37475.6|28
1746033300000|2025-04-30 17:15:00|37530.6|37505.6|37560.6|37540.6|37574.6|37546.6|37530.6|37505.6|10
1746033600000|2025-04-30 17:20:00|37565.6|37535.6|37565.6|37540.6|37575.6|37555.6|37560.6|37535.6|13
1746033900000|2025-04-30 17:25:00|37570.6|37545.6|37630.6|37605.6|37635.6|37610.6|37570.6|37545.6|26
1746034200000|2025-04-30 17:30:00|37625.6|37600.6|37659.6|37631.6|37659.6|37635.6|37615.6|37595.6|21
1746034500000|2025-04-30 17:35:00|37655.6|37630.6|37660.6|37635.6|37695.6|37670.6|37650.6|37625.6|42
1746034800000|2025-04-30 17:40:00|37655.6|37630.6|37680.6|37655.6|37685.6|37660.6|37655.6|37630.6|15
1746035100000|2025-04-30 17:45:00|37685.6|37660.6|37670.6|37650.6|37685.6|37660.6|37655.6|37635.6|13
1746035400000|2025-04-30 17:50:00|37675.6|37655.6|37690.6|37665.6|37690.6|37670.6|37670.6|37650.6|18
1746035700000|2025-04-30 17:55:00|37685.6|37670.6|37670.6|37645.6|37695.6|37670.6|37665.6|37645.6|5
1746036000000|2025-04-30 18:00:00|37675.6|37650.6|37670.6|37645.6|37675.6|37655.6|37650.6|37630.6|22
1746036300000|2025-04-30 18:05:00|37665.6|37650.6|37665.6|37645.6|37775.6|37750.6|37650.6|37625.6|196
1746036600000|2025-04-30 18:10:00|37660.6|37640.6|37690.6|37665.6|37725.6|37700.6|37655.6|37635.6|69
1746036900000|2025-04-30 18:15:00|37685.6|37670.6|37720.6|37695.6|37735.6|37715.6|37685.6|37665.6|30
1746037200000|2025-04-30 18:20:00|37725.6|37700.6|37710.6|37690.6|37730.6|37710.6|37690.6|37670.6|45
1746037500000|2025-04-30 18:25:00|37715.6|37695.6|37690.6|37675.6|37725.6|37705.6|37655.6|37635.6|87
1746037800000|2025-04-30 18:30:00|37688.1|37673.1|37685.6|37670.6|37708.1|37693.1|37678.1|37663.1|45
1746038100000|2025-04-30 18:35:00|37683.1|37668.1|37643.1|37628.1|37685.6|37670.6|37638.1|37623.1|34
1746038400000|2025-04-30 18:40:00|37638.1|37623.1|37653.1|37638.1|37668.1|37653.1|37623.1|37608.1|51
1746038700000|2025-04-30 18:45:00|37650.6|37635.6|37700.6|37685.6|37708.1|37693.1|37650.6|37635.6|12
1746039000000|2025-04-30 18:50:00|37698.1|37683.1|37670.6|37655.6|37708.1|37693.1|37670.6|37655.6|7
1746039300000|2025-04-30 18:55:00|37673.1|37658.1|37658.1|37643.1|37688.1|37673.1|37653.1|37638.1|10
1746039600000|2025-04-30 19:00:00|37655.6|37640.6|37688.1|37673.1|37693.1|37678.1|37655.6|37640.6|9
1746039900000|2025-04-30 19:05:00|37685.6|37670.6|37685.6|37670.6|37698.1|37683.1|37683.1|37668.1|2
1746040200000|2025-04-30 19:10:00|37683.1|37668.1|37720.6|37705.6|37728.1|37713.1|37670.6|37655.6|49
1746040500000|2025-04-30 19:15:00|37723.1|37708.1|37698.1|37683.1|37725.6|37710.6|37698.1|37683.1|16
1746040800000|2025-04-30 19:20:00|37700.6|37685.6|37710.6|37695.6|37730.6|37715.6|37698.1|37683.1|19
1746041100000|2025-04-30 19:25:00|37708.1|37693.1|37678.1|37663.1|37708.1|37693.1|37673.1|37658.1|26
1746041400000|2025-04-30 19:30:00|37680.6|37665.6|37670.6|37655.6|37708.1|37693.1|37663.1|37648.1|71
1746041700000|2025-04-30 19:35:00|37668.1|37653.1|37665.6|37650.6|37688.1|37673.1|37653.1|37638.1|20
1746042000000|2025-04-30 19:40:00|37663.1|37648.1|37690.6|37675.6|37700.6|37685.6|37655.6|37640.6|19
1746042300000|2025-04-30 19:45:00|37693.1|37678.1|37705.6|37690.6|37710.6|37695.6|37690.6|37675.6|10
1746042600000|2025-04-30 19:50:00|37708.1|37693.1|37760.6|37745.6|37770.6|37755.6|37708.1|37693.1|39
1746042900000|2025-04-30 19:55:00|37758.1|37743.1|37705.6|37690.6|37773.1|37758.1|37703.1|37688.1|118
1746043200000|2025-04-30 20:00:00|37727.7|37687.7|37775.8|37735.8|37820|37780|37679.4|37639.4|0
1746043500000|2025-04-30 20:05:00|37775.9|37735.9|37830|37790|37858.9|37818.9|37775.1|37735.1|0
1746043800000|2025-04-30 20:10:00|37831.4|37791.4|37847.4|37807.4|37861.6|37821.6|37831.4|37791.4|0
1746044100000|2025-04-30 20:15:00|37846.7|37806.7|37857.6|37817.6|37860.5|37820.5|37834.4|37794.4|0
1746044400000|2025-04-30 20:20:00|37857.5|37817.5|37903.2|37863.2|37903.2|37863.2|37846.7|37806.7|0
1746044700000|2025-04-30 20:25:00|37902.5|37862.5|37941.3|37901.3|37942.7|37902.7|37883.7|37843.7|0
1746045000000|2025-04-30 20:30:00|37942|37902|37944.2|37904.2|37951.7|37911.7|37926|37886|0
1746045300000|2025-04-30 20:35:00|37944.9|37904.9|37952.9|37912.9|37960.8|37920.8|37939.1|37899.1|0
1746045600000|2025-04-30 20:40:00|37952.8|37912.8|37947.1|37907.1|37962.3|37922.3|37944.2|37904.2|0
1746045900000|2025-04-30 20:45:00|37947|37907|37936.9|37896.9|37947.1|37907.1|37929|37889|0
1746046200000|2025-04-30 20:50:00|37937|37897|37946.9|37906.9|37953.8|37913.8|37937|37897|0
1746046500000|2025-04-30 20:55:00|37948.3|37908.3|37933.8|37893.8|37956.3|37916.3|37929.5|37889.5|0
1746046800000|2025-04-30 21:00:00|37933.1|37893.1|37926.6|37886.6|37944.7|37904.7|37926.6|37886.6|0
1746047100000|2025-04-30 21:05:00|37926.7|37886.7|37931|37891|37931.7|37891.7|37926.7|37886.7|0
1746047400000|2025-04-30 21:10:00|37932.4|37892.4|37935.3|37895.3|37940.4|37900.4|37932.4|37892.4|0
1746047700000|2025-04-30 21:15:00|37934.6|37894.6|37942.5|37902.5|37946.2|37906.2|37934.6|37894.6|0
1746048000000|2025-04-30 21:20:00|37942.6|37902.6|37946.9|37906.9|37952.7|37912.7|37941.1|37901.1|0
1746048300000|2025-04-30 21:25:00|37946.2|37906.2|37945.4|37905.4|37946.9|37906.9|37941.8|37901.8|0
1746048600000|2025-04-30 21:30:00|37943.3|37903.3|37946.2|37906.2|37952.7|37912.7|37943.3|37903.3|0
1746048900000|2025-04-30 21:35:00|37946.9|37906.9|37944|37904|37946.9|37906.9|37943.3|37903.3|0
1746049200000|2025-04-30 21:40:00|37943.3|37903.3|37937.5|37897.5|37944.7|37904.7|37937.5|37897.5|0
1746049500000|2025-04-30 21:45:00|37938.9|37898.9|37933.8|37893.8|37938.9|37898.9|37931.7|37891.7|0
1746049800000|2025-04-30 21:50:00|37933.7|37893.7|37929.5|37889.5|37933.7|37893.7|37925.2|37885.2|0
1746050100000|2025-04-30 21:55:00|37928.8|37888.8|37928|37888|37931.7|37891.7|37926.6|37886.6|0
1746050400000|2025-04-30 22:00:00|37928.1|37888.1|37949.3|37909.3|37974.4|37934.4|37920.1|37880.1|0
1746050700000|2025-04-30 22:05:00|37948.6|37908.6|37994.3|37954.3|38007.3|37967.3|37948.6|37908.6|0
1746051000000|2025-04-30 22:10:00|37995.7|37955.7|37996.9|37956.9|38012.9|37972.9|37985.3|37945.3|0
1746051300000|2025-04-30 22:15:00|37997.6|37957.6|37980.2|37940.2|37999.8|37959.8|37967.9|37927.9|0
1746051600000|2025-04-30 22:20:00|37979.5|37939.5|37963.8|37923.8|37986.8|37946.8|37963.8|37923.8|0
1746051900000|2025-04-30 22:25:00|37963.1|37923.1|37955.1|37915.1|37966.7|37926.7|37947.9|37907.9|0
1746052200000|2025-04-30 22:30:00|37955.2|37915.2|37961.9|37921.9|37985.6|37945.6|37955.2|37915.2|0
1746052500000|2025-04-30 22:35:00|37962.6|37922.6|37950.2|37910.2|37969.1|37929.1|37948.1|37908.1|0
1746052800000|2025-04-30 22:40:00|37949.5|37909.5|37939.4|37899.4|37951|37911|37939.4|37899.4|0
1746053100000|2025-04-30 22:45:00|37938.7|37898.7|37936|37896|37946.6|37906.6|37936|37896|0
1746053400000|2025-04-30 22:50:00|37936.7|37896.7|37944|37904|37944|37904|37934.6|37894.6|0
1746053700000|2025-04-30 22:55:00|37944.7|37904.7|37958.5|37918.5|37959.9|37919.9|37941.8|37901.8|0
1746054000000|2025-04-30 23:00:00|37958.4|37918.4|37962.8|37922.8|37970.1|37930.1|37954.8|37914.8|0
1746054300000|2025-04-30 23:05:00|37962.1|37922.1|37937|37897|37962.8|37922.8|37934.8|37894.8|0
1746054600000|2025-04-30 23:10:00|37936.9|37896.9|37938.4|37898.4|37946.4|37906.4|37926.8|37886.8|0
1746054900000|2025-04-30 23:15:00|37937.7|37897.7|37939.9|37899.9|37949.3|37909.3|37937|37897|0
1746055200000|2025-04-30 23:20:00|37940.6|37900.6|37960.2|37920.2|37962.3|37922.3|37940.6|37900.6|0
1746055500000|2025-04-30 23:25:00|37960.9|37920.9|37965.2|37925.2|37968.8|37928.8|37960.2|37920.2|0
1746055800000|2025-04-30 23:30:00|37965.3|37925.3|37966.7|37926.7|37970.3|37930.3|37965.2|37925.2|0
1746056100000|2025-04-30 23:35:00|37966.6|37926.6|37962.3|37922.3|37966.7|37926.7|37955.8|37915.8|0
1746056400000|2025-04-30 23:40:00|37961.6|37921.6|37958.7|37918.7|37965.2|37925.2|37955.8|37915.8|0
1746056700000|2025-04-30 23:45:00|37957.3|37917.3|37956|37916|37958.7|37918.7|37946.6|37906.6|0
1746057000000|2025-04-30 23:50:00|37956.1|37916.1|37956.8|37916.8|37967.6|37927.6|37955.3|37915.3|0
1746057300000|2025-04-30 23:55:00|37956.7|37916.7|37953.4|37913.4|37962.6|37922.6|37949.7|37909.7|0
1746057600000|2025-05-01 00:00:00|37954.8|37914.8|37896.3|37856.3|37962.1|37922.1|37876.9|37836.9|0
1746057900000|2025-05-01 00:05:00|37895.5|37855.5|37896.3|37856.3|37900.6|37860.6|37892.7|37852.7|0
1746058200000|2025-05-01 00:10:00|37895.6|37855.6|37899.2|37859.2|37903.5|37863.5|37887.6|37847.6|0
1746058500000|2025-05-01 00:15:00|37899.9|37859.9|37894.1|37854.1|37903.5|37863.5|37891.9|37851.9|0
1746058800000|2025-05-01 00:20:00|37893.4|37853.4|37899.9|37859.9|37904.3|37864.3|37891.9|37851.9|0
1746059100000|2025-05-01 00:25:00|37899.2|37859.2|37897.6|37857.6|37920.1|37880.1|37894.7|37854.7|0
1746059400000|2025-05-01 00:30:00|37896.2|37856.2|37894.7|37854.7|37896.2|37856.2|37881.7|37841.7|0
1746059700000|2025-05-01 00:35:00|37894|37854|37891.1|37851.1|37896.2|37856.2|37888.2|37848.2|0
1746060000000|2025-05-01 00:40:00|37891.8|37851.8|37901.9|37861.9|37902.7|37862.7|37891.1|37851.1|0
1746060300000|2025-05-01 00:45:00|37902|37862|37904.8|37864.8|37909.2|37869.2|37894.7|37854.7|0
1746060600000|2025-05-01 00:50:00|37904.9|37864.9|37899.1|37859.1|37905.6|37865.6|37893.3|37853.3|0
1746060900000|2025-05-01 00:55:00|37899|37859|37907|37867|37912.1|37872.1|37898.3|37858.3|0
1746061200000|2025-05-01 01:00:00|37907.7|37867.7|37910.6|37870.6|37912.1|37872.1|37902.7|37862.7|0
1746061500000|2025-05-01 01:05:00|37909.9|37869.9|37891.1|37851.1|37910.6|37870.6|37890.4|37850.4|0
1746061800000|2025-05-01 01:10:00|37892.5|37852.5|37900.5|37860.5|37904.1|37864.1|37890.4|37850.4|0
1746062100000|2025-05-01 01:15:00|37901.2|37861.2|37907|37867|37910.6|37870.6|37900.5|37860.5|0
1746062400000|2025-05-01 01:20:00|37907.7|37867.7|37904.8|37864.8|37913.5|37873.5|37901.9|37861.9|0
1746062700000|2025-05-01 01:25:00|37904.1|37864.1|37899.1|37859.1|37908.5|37868.5|37897.6|37857.6|0
1746063000000|2025-05-01 01:30:00|37899.8|37859.8|37909.2|37869.2|37910.7|37870.7|37898.3|37858.3|0
1746063300000|2025-05-01 01:35:00|37908.5|37868.5|37911.4|37871.4|37916.4|37876.4|37908.5|37868.5|0
1746063600000|2025-05-01 01:40:00|37911.3|37871.3|37912.8|37872.8|37914.3|37874.3|37905.6|37865.6|0
1746063900000|2025-05-01 01:45:00|37912.1|37872.1|37908.5|37868.5|37914.3|37874.3|37907|37867|0
1746064200000|2025-05-01 01:50:00|37908.4|37868.4|37902.7|37862.7|37908.5|37868.5|37901.2|37861.2|0
1746064500000|2025-05-01 01:55:00|37902.6|37862.6|37917.6|37877.6|37917.6|37877.6|37901.2|37861.2|0
1746064800000|2025-05-01 02:00:00|37917.7|37877.7|37919.1|37879.1|37920.6|37880.6|37915.5|37875.5|0
1746065100000|2025-05-01 02:05:00|37918.4|37878.4|37916.9|37876.9|37919.1|37879.1|37914.8|37874.8|0
1746065400000|2025-05-01 02:10:00|37916.2|37876.2|37912.6|37872.6|37917.6|37877.6|37912.6|37872.6|0
1746065700000|2025-05-01 02:15:00|37913.3|37873.3|37923.9|37883.9|37925.4|37885.4|37912.6|37872.6|0
1746066000000|2025-05-01 02:20:00|37923.2|37883.2|37922.5|37882.5|37926.1|37886.1|37922.5|37882.5|0
1746066300000|2025-05-01 02:25:00|37923.2|37883.2|37930.5|37890.5|37938.4|37898.4|37921.1|37881.1|0
1746066600000|2025-05-01 02:30:00|37929.8|37889.8|37931.9|37891.9|37933.4|37893.4|37929|37889|0
1746066900000|2025-05-01 02:35:00|37932.6|37892.6|37932.7|37892.7|37935.6|37895.6|37930.5|37890.5|0
1746067200000|2025-05-01 02:40:00|37932.6|37892.6|37934.6|37894.6|37936|37896|37928.3|37888.3|0
1746067500000|2025-05-01 02:45:00|37935.3|37895.3|37916.5|37876.5|37935.3|37895.3|37915.7|37875.7|0
1746067800000|2025-05-01 02:50:00|37917.2|37877.2|37901.2|37861.2|37919.1|37879.1|37899.1|37859.1|0
1746068100000|2025-05-01 02:55:00|37900.5|37860.5|37902.7|37862.7|37902.7|37862.7|37899.1|37859.1|0
1746068400000|2025-05-01 03:00:00|37902.6|37862.6|37914.3|37874.3|37916.5|37876.5|37897.6|37857.6|0
1746068700000|2025-05-01 03:05:00|37913.6|37873.6|37914.3|37874.3|37920.1|37880.1|37913.6|37873.6|0
1746069000000|2025-05-01 03:10:00|37913.6|37873.6|37914.3|37874.3|37919.4|37879.4|37909.2|37869.2|0
1746069300000|2025-05-01 03:15:00|37914.4|37874.4|37912.1|37872.1|37921.5|37881.5|37912.1|37872.1|0
1746069600000|2025-05-01 03:20:00|37912.8|37872.8|37924.4|37884.4|37926.6|37886.6|37910.7|37870.7|0
1746069900000|2025-05-01 03:25:00|37925.1|37885.1|37933.1|37893.1|37935.3|37895.3|37924.4|37884.4|0
1746070200000|2025-05-01 03:30:00|37933.9|37893.9|37929.5|37889.5|37933.9|37893.9|37927.3|37887.3|0
1746070500000|2025-05-01 03:35:00|37928.1|37888.1|37941.8|37901.8|37947.6|37907.6|37927.3|37887.3|0
1746070800000|2025-05-01 03:40:00|37942.5|37902.5|37941.8|37901.8|37945.4|37905.4|37939.6|37899.6|0
1746071100000|2025-05-01 03:45:00|37942.5|37902.5|37944.7|37904.7|37946.2|37906.2|37939.7|37899.7|0
1746071400000|2025-05-01 03:50:00|37945.4|37905.4|37944|37904|37946.2|37906.2|37941.8|37901.8|0
1746071700000|2025-05-01 03:55:00|37943.3|37903.3|37946.9|37906.9|37949.1|37909.1|37943.3|37903.3|0
1746072000000|2025-05-01 04:00:00|37947.6|37907.6|37952|37912|37953.4|37913.4|37946.9|37906.9|0
1746072300000|2025-05-01 04:05:00|37952.7|37912.7|37944|37904|37953.4|37913.4|37942.5|37902.5|0
1746072600000|2025-05-01 04:10:00|37943.3|37903.3|37945.5|37905.5|37946.9|37906.9|37942.5|37902.5|0
1746072900000|2025-05-01 04:15:00|37945.4|37905.4|37944|37904|37945.5|37905.5|37938.9|37898.9|0
1746073200000|2025-05-01 04:20:00|37944.7|37904.7|37934.1|37894.1|37945.4|37905.4|37933.3|37893.3|0
1746073500000|2025-05-01 04:25:00|37934|37894|37929.7|37889.7|37934.8|37894.8|37927.6|37887.6|0
1746073800000|2025-05-01 04:30:00|37930.4|37890.4|37947.4|37907.4|37948.1|37908.1|37927.6|37887.6|0
1746074100000|2025-05-01 04:35:00|37946.7|37906.7|37948.1|37908.1|37948.1|37908.1|37944.5|37904.5|0
1746074400000|2025-05-01 04:40:00|37947.4|37907.4|37946.7|37906.7|37951|37911|37945.2|37905.2|0
1746074700000|2025-05-01 04:45:00|37946.6|37906.6|37946.6|37906.6|37951|37911|37943|37903|0
1746075000000|2025-05-01 04:50:00|37946.7|37906.7|37947.4|37907.4|37949.5|37909.5|37943.7|37903.7|0
1746075300000|2025-05-01 04:55:00|37948.1|37908.1|37949.5|37909.5|37951.7|37911.7|37947.4|37907.4|0
1746075600000|2025-05-01 05:00:00|37949.6|37909.6|37955.3|37915.3|37956.1|37916.1|37949.5|37909.5|0
1746075900000|2025-05-01 05:05:00|37955.4|37915.4|37959|37919|37959|37919|37954.6|37914.6|0
1746076200000|2025-05-01 05:10:00|37958.9|37918.9|37966.9|37926.9|37966.9|37926.9|37958.2|37918.2|0
1746076500000|2025-05-01 05:15:00|37966.2|37926.2|37951|37911|37968.4|37928.4|37949.6|37909.6|0
1746076800000|2025-05-01 05:20:00|37952.4|37912.4|37943|37903|37953.2|37913.2|37937.2|37897.2|0
1746077100000|2025-05-01 05:25:00|37943.7|37903.7|37963.3|37923.3|37963.3|37923.3|37938.7|37898.7|0
1746077400000|2025-05-01 05:30:00|37961.9|37921.9|37971.3|37931.3|37972.7|37932.7|37959|37919|0
1746077700000|2025-05-01 05:35:00|37971.6|37931.6|37971.3|37931.3|37988.7|37948.7|37969.1|37929.1|0
1746078000000|2025-05-01 05:40:00|37972|37932|37954.6|37914.6|37972|37932|37950.3|37910.3|0
1746078300000|2025-05-01 05:45:00|37954.5|37914.5|37938|37898|37958.2|37918.2|37937.2|37897.2|0
1746078600000|2025-05-01 05:50:00|37937.8|37897.8|37934.3|37894.3|37940.8|37900.8|37932.9|37892.9|0
1746078900000|2025-05-01 05:55:00|37935|37895|37927.8|37887.8|37935|37895|37923.5|37883.5|0
1746079200000|2025-05-01 06:00:00|37932.9|37892.9|37929|37889|37944.9|37904.9|37928.2|37888.2|0
1746079500000|2025-05-01 06:05:00|37928.9|37888.9|37924.6|37884.6|37934.7|37894.7|37919.5|37879.5|0
1746079800000|2025-05-01 06:10:00|37923.9|37883.9|37929|37889|37933.3|37893.3|37923.9|37883.9|0
1746080100000|2025-05-01 06:15:00|37929.7|37889.7|37933.3|37893.3|37935.5|37895.5|37923.9|37883.9|0
1746080400000|2025-05-01 06:20:00|37933.4|37893.4|37934.7|37894.7|37936.9|37896.9|37930.4|37890.4|0
1746080700000|2025-05-01 06:25:00|37934.8|37894.8|37951.4|37911.4|37952.9|37912.9|37933.3|37893.3|0
1746081000000|2025-05-01 06:30:00|37951.5|37911.5|37962.3|37922.3|37962.3|37922.3|37950.7|37910.7|0
1746081300000|2025-05-01 06:35:00|37960.9|37920.9|37952.9|37912.9|37962.3|37922.3|37952.9|37912.9|0
1746081600000|2025-05-01 06:40:00|37952.8|37912.8|37941.3|37901.3|37957.2|37917.2|37936.9|37896.9|0
1746081900000|2025-05-01 06:45:00|37940.5|37900.5|37935.5|37895.5|37942.7|37902.7|37933.3|37893.3|0
1746082200000|2025-05-01 06:50:00|37935.4|37895.4|37930.4|37890.4|37939.8|37899.8|37928.2|37888.2|0
1746082500000|2025-05-01 06:55:00|37930.3|37890.3|37917.4|37877.4|37934.7|37894.7|37917.4|37877.4|0
1746082800000|2025-05-01 07:00:00|37918.8|37878.8|37905.2|37865.2|37918.8|37878.8|37892.5|37852.5|0
1746083100000|2025-05-01 07:05:00|37903.8|37863.8|37929.1|37889.1|37936.4|37896.4|37903|37863|0
1746083400000|2025-05-01 07:10:00|37929|37889|37937.1|37897.1|37941.4|37901.4|37926.9|37886.9|0
1746083700000|2025-05-01 07:15:00|37937.8|37897.8|37926.2|37886.2|37941.4|37901.4|37917.5|37877.5|0
1746084000000|2025-05-01 07:20:00|37925.5|37885.5|37939.3|37899.3|37939.3|37899.3|37919|37879|0
1746084300000|2025-05-01 07:25:00|37940|37900|37957.4|37917.4|37963.2|37923.2|37937.8|37897.8|0
1746084600000|2025-05-01 07:30:00|37958.1|37918.1|37951.6|37911.6|37959.6|37919.6|37946.5|37906.5|0
1746084900000|2025-05-01 07:35:00|37953|37913|37966.1|37926.1|37966.1|37926.1|37951.6|37911.6|0
1746085200000|2025-05-01 07:40:00|37966.8|37926.8|37963.9|37923.9|37971.9|37931.9|37957.4|37917.4|0
1746085500000|2025-05-01 07:45:00|37964|37924|37951.6|37911.6|37965.4|37925.4|37950.9|37910.9|0
1746085800000|2025-05-01 07:50:00|37950.9|37910.9|37953.8|37913.8|37958.8|37918.8|37942.2|37902.2|0
1746086100000|2025-05-01 07:55:00|37953.7|37913.7|37943.6|37903.6|37953.7|37913.7|37943.6|37903.6|0
1746086400000|2025-05-01 08:00:00|37942.2|37902.2|37919.7|37879.7|37951.6|37911.6|37916.8|37876.8|0
1746086700000|2025-05-01 08:05:00|37919.8|37879.8|37913.9|37873.9|37921.2|37881.2|37905.9|37865.9|0
1746087000000|2025-05-01 08:10:00|37913.2|37873.2|37921.9|37881.9|37929.1|37889.1|37909.5|37869.5|0
1746087300000|2025-05-01 08:15:00|37923.3|37883.3|37934.2|37894.2|37938.5|37898.5|37921.9|37881.9|0
1746087600000|2025-05-01 08:20:00|37934.3|37894.3|37931.3|37891.3|37940|37900|37929.1|37889.1|0
1746087900000|2025-05-01 08:25:00|37932|37892|37947.5|37907.5|37949|37909|37926.5|37886.5|0
1746088200000|2025-05-01 08:30:00|37947.6|37907.6|37943.9|37903.9|37951.2|37911.2|37936.7|37896.7|0
1746088500000|2025-05-01 08:35:00|37943.2|37903.2|37952.6|37912.6|37966.4|37926.4|37931.6|37891.6|0
1746088800000|2025-05-01 08:40:00|37953.3|37913.3|37957.7|37917.7|37960.6|37920.6|37953.3|37913.3|0
1746089100000|2025-05-01 08:45:00|37958.4|37918.4|37975.1|37935.1|37983.1|37943.1|37957|37917|0
1746089400000|2025-05-01 08:50:00|37975|37935|37973.2|37933.2|37975.1|37935.1|37964.9|37924.9|0
1746089700000|2025-05-01 08:55:00|37973.1|37933.1|37980.8|37940.8|37984|37944|37969.5|37929.5|0
1746090000000|2025-05-01 09:00:00|37980.9|37940.9|37993.2|37953.2|37996|37956|37978.7|37938.7|0
1746090300000|2025-05-01 09:05:00|37993.1|37953.1|37978.7|37938.7|38004|37964|37978.7|37938.7|0
1746090600000|2025-05-01 09:10:00|37979.4|37939.4|37993.2|37953.2|37995.3|37955.3|37978.7|37938.7|0
1746090900000|2025-05-01 09:15:00|37993.9|37953.9|37996.1|37956.1|38002.6|37962.6|37988.8|37948.8|0
1746091200000|2025-05-01 09:20:00|37996.8|37956.8|37982.3|37942.3|37998.2|37958.2|37980.8|37940.8|0
1746091500000|2025-05-01 09:25:00|37980.8|37940.8|37997.5|37957.5|37999|37959|37974.3|37934.3|0
1746091800000|2025-05-01 09:30:00|37998.2|37958.2|38018.1|37978.1|38024.6|37984.6|37996.8|37956.8|0
1746092100000|2025-05-01 09:35:00|38018.8|37978.8|38012.3|37972.3|38024.6|37984.6|38010.1|37970.1|0
1746092400000|2025-05-01 09:40:00|38011.6|37971.6|38011.6|37971.6|38016.7|37976.7|37996.4|37956.4|0
1746092700000|2025-05-01 09:45:00|38012.3|37972.3|38020.3|37980.3|38021.7|37981.7|38011.6|37971.6|0
1746093000000|2025-05-01 09:50:00|38021.7|37981.7|38030.4|37990.4|38034.8|37994.8|38019.6|37979.6|0
1746093300000|2025-05-01 09:55:00|38029.7|37989.7|38026.8|37986.8|38032.6|37992.6|38026.1|37986.1|0
1746093600000|2025-05-01 10:00:00|38027.5|37987.5|38014.5|37974.5|38034.8|37994.8|38010.1|37970.1|0
1746093900000|2025-05-01 10:05:00|38014.4|37974.4|38017.4|37977.4|38025.4|37985.4|38004.3|37964.3|0
1746094200000|2025-05-01 10:10:00|38018.1|37978.1|38018.1|37978.1|38023.9|37983.9|38009.4|37969.4|0
1746094500000|2025-05-01 10:15:00|38018|37978|38031.2|37991.2|38036.2|37996.2|38011.6|37971.6|0
1746094800000|2025-05-01 10:20:00|38031.1|37991.1|38018.1|37978.1|38031.1|37991.1|38008|37968|0
1746095100000|2025-05-01 10:25:00|38017.4|37977.4|38001.7|37961.7|38017.4|37977.4|37999.3|37959.3|0
1746095400000|2025-05-01 10:30:00|38001.8|37961.8|37994|37954|38003.2|37963.2|37984.3|37944.3|0
1746095700000|2025-05-01 10:35:00|37992.6|37952.6|37984.6|37944.6|37994|37954|37983.8|37943.8|0
1746096000000|2025-05-01 10:40:00|37984.5|37944.5|37976.8|37936.8|37990.4|37950.4|37973.9|37933.9|0
1746096300000|2025-05-01 10:45:00|37976.7|37936.7|37962.3|37922.3|37976.7|37936.7|37951.4|37911.4|0
1746096600000|2025-05-01 10:50:00|37963|37923|37965.9|37925.9|37967.4|37927.4|37948.5|37908.5|0
1746096900000|2025-05-01 10:55:00|37966|37926|37971.7|37931.7|37976.1|37936.1|37966|37926|0
1746097200000|2025-05-01 11:00:00|37971.6|37931.6|37993.5|37953.5|37994.9|37954.9|37951.4|37911.4|0
1746097500000|2025-05-01 11:05:00|37994.2|37954.2|37996.4|37956.4|37999.3|37959.3|37985.5|37945.5|0
1746097800000|2025-05-01 11:10:00|37997.1|37957.1|37989.8|37949.8|38007.2|37967.2|37985.5|37945.5|0
1746098100000|2025-05-01 11:15:00|37989.9|37949.9|37963.8|37923.8|37991.3|37951.3|37960.8|37920.8|0
1746098400000|2025-05-01 11:20:00|37963.7|37923.7|37945.5|37905.5|37968.1|37928.1|37936.8|37896.8|0
1746098700000|2025-05-01 11:25:00|37945.4|37905.4|37948.4|37908.4|37950.5|37910.5|37938.9|37898.9|0
1746099000000|2025-05-01 11:30:00|37948.3|37908.3|37973.7|37933.7|37983.1|37943.1|37946.9|37906.9|0
1746099300000|2025-05-01 11:35:00|37973.8|37933.8|37969.4|37929.4|37986.8|37946.8|37959.9|37919.9|0
1746099600000|2025-05-01 11:40:00|37970.8|37930.8|37983.1|37943.1|37983.2|37943.2|37957.8|37917.8|0
1746099900000|2025-05-01 11:45:00|37982.4|37942.4|37991.1|37951.1|38001.3|37961.3|37978.1|37938.1|0
1746100200000|2025-05-01 11:50:00|37991|37951|37989.7|37949.7|38001.3|37961.3|37983.2|37943.2|0
1746100500000|2025-05-01 11:55:00|37990.4|37950.4|37983.9|37943.9|37995.5|37955.5|37979.5|37939.5|0
1746100800000|2025-05-01 12:00:00|37983.8|37943.8|37979.5|37939.5|37988.2|37948.2|37967.9|37927.9|0
1746101100000|2025-05-01 12:05:00|37980.2|37940.2|37983.9|37943.9|37991.1|37951.1|37973|37933|0
1746101400000|2025-05-01 12:10:00|37984.6|37944.6|37989.7|37949.7|38007.1|37967.1|37975.9|37935.9|0
1746101700000|2025-05-01 12:15:00|37990.4|37950.4|37994.8|37954.8|37999.8|37959.8|37988.2|37948.2|0
1746102000000|2025-05-01 12:20:00|37996.2|37956.2|37957.8|37917.8|37999.1|37959.1|37954.9|37914.9|0
1746102300000|2025-05-01 12:25:00|37959.2|37919.2|37941.1|37901.1|37961.4|37921.4|37936.8|37896.8|0
1746102600000|2025-05-01 12:30:00|37939.7|37899.7|37931.7|37891.7|37957.1|37917.1|37890.4|37850.4|0
1746102900000|2025-05-01 12:35:00|37931|37891|37925.9|37885.9|37948.4|37908.4|37923|37883|0
1746103200000|2025-05-01 12:40:00|37927.3|37887.3|37940.4|37900.4|37949.8|37909.8|37925.9|37885.9|0
1746103500000|2025-05-01 12:45:00|37941.8|37901.8|37937.5|37897.5|37952.7|37912.7|37931|37891|0
1746103800000|2025-05-01 12:50:00|37938.9|37898.9|37930.2|37890.2|37943.3|37903.3|37917.9|37877.9|0
1746104100000|2025-05-01 12:55:00|37929.5|37889.5|37904.9|37864.9|37932.4|37892.4|37904.9|37864.9|0
1746104400000|2025-05-01 13:00:00|37906.3|37866.3|37890.4|37850.4|37914.3|37874.3|37882.4|37842.4|0
1746104700000|2025-05-01 13:05:00|37890.3|37850.3|37919.4|37879.4|37920.8|37880.8|37878.8|37838.8|0
1746105000000|2025-05-01 13:10:00|37920.1|37880.1|37923|37883|37933.9|37893.9|37914.3|37874.3|0
1746105300000|2025-05-01 13:15:00|37921.6|37881.6|37936.8|37896.8|37936.8|37896.8|37915|37875|0
1746105600000|2025-05-01 13:20:00|37937.5|37897.5|37941.8|37901.8|37944|37904|37931|37891|0
1746105900000|2025-05-01 13:25:00|37941.5|37901.5|37932.4|37892.4|37951.3|37911.3|37928.8|37888.8|0
1746106200000|2025-05-01 13:30:00|37932.5|37892.5|37875.1|37835.1|37961.4|37921.4|37867.2|37827.2|0
1746106500000|2025-05-01 13:35:00|37873|37833|37891.4|37851.4|37945.2|37905.2|37862.1|37822.1|0
1746106800000|2025-05-01 13:40:00|37892.8|37852.8|37911.2|37871.2|37924.3|37884.3|37872.8|37832.8|0
1746107100000|2025-05-01 13:45:00|37910.5|37870.5|37949.8|37909.8|37961.4|37921.4|37906.9|37866.9|0
1746107400000|2025-05-01 13:50:00|37951.3|37911.3|37958.3|37918.3|37985.9|37945.9|37935.3|37895.3|0
1746107700000|2025-05-01 13:55:00|37956.9|37916.9|37856.8|37816.8|37958.3|37918.3|37856.8|37816.8|0
1746108000000|2025-05-01 14:00:00|37856.1|37816.1|37930.1|37890.1|37956.1|37916.1|37856.1|37816.1|0
1746108300000|2025-05-01 14:05:00|37931.5|37891.5|37918.4|37878.4|37977.9|37937.9|37904.7|37864.7|0
1746108600000|2025-05-01 14:10:00|37917|37877|37940.9|37900.9|37948.9|37908.9|37888|37848|0
1746108900000|2025-05-01 14:15:00|37941|37901|37955.4|37915.4|37980.8|37940.8|37940.9|37900.9|0
1746109200000|2025-05-01 14:20:00|37956.1|37916.1|38012.7|37972.7|38020.6|37980.6|37955.4|37915.4|0
1746109500000|2025-05-01 14:25:00|38014.1|37974.1|38028.6|37988.6|38038.8|37998.8|38003.2|37963.2|0
1746109800000|2025-05-01 14:30:00|38028.7|37988.7|38009.8|37969.8|38032.2|37992.2|37982.9|37942.9|0
1746110100000|2025-05-01 14:35:00|38009.7|37969.7|38057.6|38017.6|38061.9|38021.9|38000.4|37960.4|0
1746110400000|2025-05-01 14:40:00|38057.7|38017.7|38037.6|37997.6|38071.7|38031.7|38037.6|37997.6|0
1746110700000|2025-05-01 14:45:00|38038.3|37998.3|38066.6|38026.6|38074.6|38034.6|38034.7|37994.7|0
1746111000000|2025-05-01 14:50:00|38068|38028|38070.7|38030.7|38070.7|38030.7|38050.7|38010.7|0
1746111300000|2025-05-01 14:55:00|38069.9|38029.9|38099.7|38059.7|38101.9|38061.9|38069.9|38029.9|0
1746111600000|2025-05-01 15:00:00|38099.8|38059.8|38087.4|38047.4|38103.3|38063.3|38063.5|38023.5|0
1746111900000|2025-05-01 15:05:00|38086|38046|38095.4|38055.4|38100.5|38060.5|38078|38038|0
1746112200000|2025-05-01 15:10:00|38095.3|38055.3|38105.8|38065.8|38108|38068|38091.7|38051.7|0
1746112500000|2025-05-01 15:15:00|38105.9|38065.9|38123.5|38083.5|38137|38097|38099.3|38059.3|0
1746112800000|2025-05-01 15:20:00|38123.6|38083.6|38101.8|38061.8|38126.4|38086.4|38099.6|38059.6|0
1746113100000|2025-05-01 15:25:00|38101.1|38061.1|38093.1|38053.1|38118.4|38078.4|38089.4|38049.4|0
1746113400000|2025-05-01 15:30:00|38093.3|38053.3|38062.6|38022.6|38101.1|38061.1|38045.9|38005.9|0
1746113700000|2025-05-01 15:35:00|38062.7|38022.7|38064.1|38024.1|38088|38048|38054.7|38014.7|0
1746114000000|2025-05-01 15:40:00|38065.5|38025.5|38030|37990|38069.2|38029.2|38030|37990|0
1746114300000|2025-05-01 15:45:00|38030.7|37990.7|38016.5|37976.5|38038.7|37998.7|38012.6|37972.6|0
1746114600000|2025-05-01 15:50:00|38015.8|37975.8|37992.7|37952.7|38019.5|37979.5|37990.5|37950.5|0
1746114900000|2025-05-01 15:55:00|37992.6|37952.6|37941.2|37901.2|37992.7|37952.7|37902.8|37862.8|0
1746115200000|2025-05-01 16:00:00|37942.6|37902.6|37937.6|37897.6|37963.7|37923.7|37916.5|37876.5|0
1746115500000|2025-05-01 16:05:00|37937.7|37897.7|37985.4|37945.4|37986.1|37946.1|37936.1|37896.1|0
1746115800000|2025-05-01 16:10:00|37984|37944|37937.6|37897.6|37984|37944|37937.6|37897.6|0
1746116100000|2025-05-01 16:15:00|37937.5|37897.5|37908.5|37868.5|37939|37899|37870.2|37830.2|0
1746116400000|2025-05-01 16:20:00|37909.9|37869.9|37888.8|37848.8|37924.4|37884.4|37886|37846|0
1746116700000|2025-05-01 16:25:00|37887.4|37847.4|37933.8|37893.8|37951.2|37911.2|37883.8|37843.8|0
1746117000000|2025-05-01 16:30:00|37933.1|37893.1|37951.2|37911.2|37956.3|37916.3|37924.4|37884.4|0
1746117300000|2025-05-01 16:35:00|37951.3|37911.3|37956.3|37916.3|37969.4|37929.4|37940.4|37900.4|0
1746117600000|2025-05-01 16:40:00|37957.7|37917.7|37936.7|37896.7|37957.7|37917.7|37907|37867|0
1746117900000|2025-05-01 16:45:00|37935.3|37895.3|37894|37854|37936.7|37896.7|37883.8|37843.8|0
1746118200000|2025-05-01 16:50:00|37895.4|37855.4|37895.4|37855.4|37925.1|37885.1|37874.4|37834.4|0
1746118500000|2025-05-01 16:55:00|37894.7|37854.7|37899.7|37859.7|37924.4|37884.4|37888.9|37848.9|0
1746118800000|2025-05-01 17:00:00|37899.9|37859.9|37972.2|37932.2|37972.2|37932.2|37899.7|37859.7|0
1746119100000|2025-05-01 17:05:00|37972.3|37932.3|37992.5|37952.5|37997.6|37957.6|37952.7|37912.7|0
1746119400000|2025-05-01 17:10:00|37992.6|37952.6|37992.5|37952.5|37999.1|37959.1|37981.7|37941.7|0
1746119700000|2025-05-01 17:15:00|37992.6|37952.6|38012.1|37972.1|38021.5|37981.5|37992.5|37952.5|0
1746120000000|2025-05-01 17:20:00|38010.7|37970.7|38004.6|37964.6|38023.4|37983.4|38001.7|37961.7|0
1746120300000|2025-05-01 17:25:00|38006|37966|37990.5|37950.5|38015.7|37975.7|37968|37928|0
1746120600000|2025-05-01 17:30:00|37991.9|37951.9|38007.9|37967.9|38007.9|37967.9|37977.4|37937.4|0
1746120900000|2025-05-01 17:35:00|38007.2|37967.2|37982.5|37942.5|38010.1|37970.1|37979.6|37939.6|0
1746121200000|2025-05-01 17:40:00|37982.6|37942.6|37926.7|37886.7|37984|37944|37918.7|37878.7|0
1746121500000|2025-05-01 17:45:00|37926.8|37886.8|37952.6|37912.6|37954.3|37914.3|37912.2|37872.2|0
1746121800000|2025-05-01 17:50:00|37952.5|37912.5|37951.8|37911.8|37967.8|37927.8|37925|37885|0
1746122100000|2025-05-01 17:55:00|37950.4|37910.4|37947.5|37907.5|37962.7|37922.7|37931.5|37891.5|0
1746122400000|2025-05-01 18:00:00|37948.9|37908.9|37977.7|37937.7|37979.9|37939.9|37941|37901|0
1746122700000|2025-05-01 18:05:00|37977.6|37937.6|38014.7|37974.7|38025.5|37985.5|37969.7|37929.7|0
1746123000000|2025-05-01 18:10:00|38016.1|37976.1|38021.2|37981.2|38029.2|37989.2|38008.1|37968.1|0
1746123300000|2025-05-01 18:15:00|38021.1|37981.1|38035.7|37995.7|38045.8|38005.8|38019.7|37979.7|0
1746123600000|2025-05-01 18:20:00|38035.6|37995.6|37998|37958|38035.7|37995.7|37996.5|37956.5|0
1746123900000|2025-05-01 18:25:00|37998.7|37958.7|38022.6|37982.6|38022.6|37982.6|37975.5|37935.5|0
1746124200000|2025-05-01 18:30:00|38021.2|37981.2|38030.6|37990.6|38038.6|37998.6|38014.7|37974.7|0
1746124500000|2025-05-01 18:35:00|38030.7|37990.7|38030.6|37990.6|38033.5|37993.5|38014.7|37974.7|0
1746124800000|2025-05-01 18:40:00|38029.9|37989.9|38037.1|37997.1|38043.7|38003.7|38017.6|37977.6|0
1746125100000|2025-05-01 18:45:00|38037.2|37997.2|38043.2|38003.2|38065.6|38025.6|38025.8|37985.8|0
1746125400000|2025-05-01 18:50:00|38043.9|38003.9|38017.8|37977.8|38049.7|38009.7|38012|37972|0
1746125700000|2025-05-01 18:55:00|38016.4|37976.4|38013.5|37973.5|38035.2|37995.2|38009.8|37969.8|0
1746126000000|2025-05-01 19:00:00|38014.9|37974.9|38027.2|37987.2|38029.4|37989.4|37991|37951|0
1746126300000|2025-05-01 19:05:00|38027.3|37987.3|37995.3|37955.3|38029.4|37989.4|37992.4|37952.4|0
1746126600000|2025-05-01 19:10:00|37993.9|37953.9|38009.1|37969.1|38011.3|37971.3|37967.1|37927.1|0
1746126900000|2025-05-01 19:15:00|38008.4|37968.4|38011.3|37971.3|38019.3|37979.3|37993.9|37953.9|0
1746127200000|2025-05-01 19:20:00|38011.2|37971.2|38012|37972|38028|37988|38005.5|37965.5|0
1746127500000|2025-05-01 19:25:00|38011.9|37971.9|38030.9|37990.9|38033.8|37993.8|38005.5|37965.5|0
1746127800000|2025-05-01 19:30:00|38032.3|37992.3|38022.9|37982.9|38040.3|38000.3|38017.8|37977.8|0
1746128100000|2025-05-01 19:35:00|38022.8|37982.8|37995.3|37955.3|38027.2|37987.2|37995.3|37955.3|0
1746128400000|2025-05-01 19:40:00|37995.4|37955.4|37995.1|37955.1|38003.3|37963.3|37979.9|37939.9|0
1746128700000|2025-05-01 19:45:00|37995.8|37955.8|38037.1|37997.1|38040.8|38000.8|37992.2|37952.2|0
1746129000000|2025-05-01 19:50:00|38036.4|37996.4|37939.2|37899.2|38048|38008|37928.4|37888.4|0
1746129300000|2025-05-01 19:55:00|37937.1|37897.1|37847.6|37807.6|37942.9|37902.9|37821.9|37781.9|0
1746129600000|2025-05-01 20:00:00|37847.5|37807.5|37774.5|37734.5|37898.9|37858.9|37774.5|37734.5|0
1746129900000|2025-05-01 20:05:00|37772.4|37732.4|37775.5|37735.5|37791.4|37751.4|37761.5|37721.5|0
1746130200000|2025-05-01 20:10:00|37776.2|37736.2|37789.8|37749.8|37794.9|37754.9|37759.3|37719.3|0
1746130500000|2025-05-01 20:15:00|37789.1|37749.1|37827.2|37787.2|37831.5|37791.5|37786.1|37746.1|0
1746130800000|2025-05-01 20:20:00|37827.1|37787.1|37835.2|37795.2|37843.3|37803.3|37822|37782|0
1746131100000|2025-05-01 20:25:00|37834.5|37794.5|37829.4|37789.4|37836|37796|37815.4|37775.4|0
1746131400000|2025-05-01 20:30:00|37829.2|37789.2|37813.2|37773.2|37861.6|37821.6|37803|37763|0
1746131700000|2025-05-01 20:35:00|37811.8|37771.8|37807.4|37767.4|37823.5|37783.5|37797.1|37757.1|0
1746132000000|2025-05-01 20:40:00|37807.5|37767.5|37783.9|37743.9|37813.2|37773.2|37783.2|37743.2|0
1746132300000|2025-05-01 20:45:00|37784|37744|37803.7|37763.7|37811.8|37771.8|37775.9|37735.9|0
1746132600000|2025-05-01 20:50:00|37803.8|37763.8|37809.5|37769.5|37812.4|37772.4|37795.6|37755.6|0
1746132900000|2025-05-01 20:55:00|37809.4|37769.4|37799.8|37759.8|37810.2|37770.2|37787.5|37747.5|0
1746133200000|2025-05-01 21:00:00|37796.3|37756.3|37803.6|37763.6|37804.4|37764.4|37784.6|37744.6|0
1746133500000|2025-05-01 21:05:00|37803.7|37763.7|37802.9|37762.9|37809.5|37769.5|37802.9|37762.9|0
1746133800000|2025-05-01 21:10:00|37803.6|37763.6|37809.5|37769.5|37815.3|37775.3|37797|37757|0
1746134100000|2025-05-01 21:15:00|37809.4|37769.4|37817.5|37777.5|37822.7|37782.7|37807.3|37767.3|0
1746134400000|2025-05-01 21:20:00|37817.8|37777.8|37827.5|37787.5|37839.2|37799.2|37817.5|37777.5|0
1746134700000|2025-05-01 21:25:00|37827.4|37787.4|37831.2|37791.2|37840.7|37800.7|37825.3|37785.3|0
1746135000000|2025-05-01 21:30:00|37831.4|37791.4|37841.1|37801.1|37844|37804|37831.4|37791.4|0
1746135300000|2025-05-01 21:35:00|37841|37801|37829.4|37789.4|37841|37801|37825.7|37785.7|0
1746135600000|2025-05-01 21:40:00|37829.3|37789.3|37815.4|37775.4|37829.3|37789.3|37811.8|37771.8|0
1746135900000|2025-05-01 21:45:00|37815.5|37775.5|37797.1|37757.1|37819.1|37779.1|37795.7|37755.7|0
1746136200000|2025-05-01 21:50:00|37797.8|37757.8|37802.2|37762.2|37802.2|37762.2|37794.9|37754.9|0
1746136500000|2025-05-01 21:55:00|37802.1|37762.1|37803.7|37763.7|37805.9|37765.9|37797.1|37757.1|0
1746136800000|2025-05-01 22:00:00|37803|37763|37781|37741|37811.8|37771.8|37773|37733|0
1746137100000|2025-05-01 22:05:00|37780.3|37740.3|37789.5|37749.5|37795.3|37755.3|37774.1|37734.1|0
1746137400000|2025-05-01 22:10:00|37790.2|37750.2|37812.6|37772.6|37816.3|37776.3|37788|37748|0
1746137700000|2025-05-01 22:15:00|37812.7|37772.7|37821.4|37781.4|37826.5|37786.5|37810.4|37770.4|0
1746138000000|2025-05-01 22:20:00|37820.7|37780.7|37814.1|37774.1|37821.4|37781.4|37813.3|37773.3|0
1746138300000|2025-05-01 22:25:00|37814.8|37774.8|37818.5|37778.5|37819.2|37779.2|37812.6|37772.6|0
1746138600000|2025-05-01 22:30:00|37819.2|37779.2|37822.9|37782.9|37822.9|37782.9|37806|37766|0
1746138900000|2025-05-01 22:35:00|37822.8|37782.8|37823.6|37783.6|37824.3|37784.3|37814.8|37774.8|0
1746139200000|2025-05-01 22:40:00|37824.3|37784.3|37819.9|37779.9|37828|37788|37813.3|37773.3|0
1746139500000|2025-05-01 22:45:00|37820|37780|37816.3|37776.3|37820.7|37780.7|37812.6|37772.6|0
1746139800000|2025-05-01 22:50:00|37817|37777|37814.8|37774.8|37820.7|37780.7|37809.7|37769.7|0
1746140100000|2025-05-01 22:55:00|37815.5|37775.5|37816.3|37776.3|37819.9|37779.9|37811.2|37771.2|0
1746140400000|2025-05-01 23:00:00|37816.2|37776.2|37825.1|37785.1|37827.3|37787.3|37811.1|37771.1|0
1746140700000|2025-05-01 23:05:00|37825.8|37785.8|37820.7|37780.7|37825.8|37785.8|37819.2|37779.2|0
1746141000000|2025-05-01 23:10:00|37820.6|37780.6|37820.7|37780.7|37824.3|37784.3|37818.5|37778.5|0
1746141300000|2025-05-01 23:15:00|37821.4|37781.4|37841.9|37801.9|37841.9|37801.9|37821.4|37781.4|0
1746141600000|2025-05-01 23:20:00|37840.5|37800.5|37854.8|37814.8|37857|37817|37839|37799|0
1746141900000|2025-05-01 23:25:00|37854.7|37814.7|37851.9|37811.9|37858.5|37818.5|37846|37806|0
1746142200000|2025-05-01 23:30:00|37851.8|37811.8|37834.3|37794.3|37852.6|37812.6|37832.8|37792.8|0
1746142500000|2025-05-01 23:35:00|37835|37795|37836.5|37796.5|37841.6|37801.6|37834.3|37794.3|0
1746142800000|2025-05-01 23:40:00|37835.8|37795.8|37836.5|37796.5|37844.5|37804.5|37835.8|37795.8|0
1746143100000|2025-05-01 23:45:00|37837.2|37797.2|37821.8|37781.8|37838.7|37798.7|37819.6|37779.6|0
1746143400000|2025-05-01 23:50:00|37822.6|37782.6|37835.7|37795.7|37835.8|37795.8|37816.7|37776.7|0
1746143700000|2025-05-01 23:55:00|37835.8|37795.8|37831.3|37791.3|37843.8|37803.8|37829.9|37789.9|0
1746057600000|2025-05-01 00:00:00|37954.8|37914.8|37896.3|37856.3|37962.1|37922.1|37876.9|37836.9|0
1746057900000|2025-05-01 00:05:00|37895.5|37855.5|37896.3|37856.3|37900.6|37860.6|37892.7|37852.7|0
1746058200000|2025-05-01 00:10:00|37895.6|37855.6|37899.2|37859.2|37903.5|37863.5|37887.6|37847.6|0
1746058500000|2025-05-01 00:15:00|37899.9|37859.9|37894.1|37854.1|37903.5|37863.5|37891.9|37851.9|0
1746058800000|2025-05-01 00:20:00|37893.4|37853.4|37899.9|37859.9|37904.3|37864.3|37891.9|37851.9|0
1746059100000|2025-05-01 00:25:00|37899.2|37859.2|37897.6|37857.6|37920.1|37880.1|37894.7|37854.7|0
1746059400000|2025-05-01 00:30:00|37896.2|37856.2|37894.7|37854.7|37896.2|37856.2|37881.7|37841.7|0
1746059700000|2025-05-01 00:35:00|37894|37854|37891.1|37851.1|37896.2|37856.2|37888.2|37848.2|0
1746060000000|2025-05-01 00:40:00|37891.8|37851.8|37901.9|37861.9|37902.7|37862.7|37891.1|37851.1|0
1746060300000|2025-05-01 00:45:00|37902|37862|37904.8|37864.8|37909.2|37869.2|37894.7|37854.7|0
1746060600000|2025-05-01 00:50:00|37904.9|37864.9|37899.1|37859.1|37905.6|37865.6|37893.3|37853.3|0
1746060900000|2025-05-01 00:55:00|37899|37859|37907|37867|37912.1|37872.1|37898.3|37858.3|0
1746061200000|2025-05-01 01:00:00|37907.7|37867.7|37910.6|37870.6|37912.1|37872.1|37902.7|37862.7|0
1746061500000|2025-05-01 01:05:00|37909.9|37869.9|37891.1|37851.1|37910.6|37870.6|37890.4|37850.4|0
1746061800000|2025-05-01 01:10:00|37892.5|37852.5|37900.5|37860.5|37904.1|37864.1|37890.4|37850.4|0
1746062100000|2025-05-01 01:15:00|37901.2|37861.2|37907|37867|37910.6|37870.6|37900.5|37860.5|0
1746062400000|2025-05-01 01:20:00|37907.7|37867.7|37904.8|37864.8|37913.5|37873.5|37901.9|37861.9|0
1746062700000|2025-05-01 01:25:00|37904.1|37864.1|37899.1|37859.1|37908.5|37868.5|37897.6|37857.6|0
1746063000000|2025-05-01 01:30:00|37899.8|37859.8|37909.2|37869.2|37910.7|37870.7|37898.3|37858.3|0
1746063300000|2025-05-01 01:35:00|37908.5|37868.5|37911.4|37871.4|37916.4|37876.4|37908.5|37868.5|0
1746063600000|2025-05-01 01:40:00|37911.3|37871.3|37912.8|37872.8|37914.3|37874.3|37905.6|37865.6|0
1746063900000|2025-05-01 01:45:00|37912.1|37872.1|37908.5|37868.5|37914.3|37874.3|37907|37867|0
1746064200000|2025-05-01 01:50:00|37908.4|37868.4|37902.7|37862.7|37908.5|37868.5|37901.2|37861.2|0
1746064500000|2025-05-01 01:55:00|37902.6|37862.6|37917.6|37877.6|37917.6|37877.6|37901.2|37861.2|0
1746064800000|2025-05-01 02:00:00|37917.7|37877.7|37919.1|37879.1|37920.6|37880.6|37915.5|37875.5|0
1746065100000|2025-05-01 02:05:00|37918.4|37878.4|37916.9|37876.9|37919.1|37879.1|37914.8|37874.8|0
1746065400000|2025-05-01 02:10:00|37916.2|37876.2|37912.6|37872.6|37917.6|37877.6|37912.6|37872.6|0
1746065700000|2025-05-01 02:15:00|37913.3|37873.3|37923.9|37883.9|37925.4|37885.4|37912.6|37872.6|0
1746066000000|2025-05-01 02:20:00|37923.2|37883.2|37922.5|37882.5|37926.1|37886.1|37922.5|37882.5|0
1746066300000|2025-05-01 02:25:00|37923.2|37883.2|37930.5|37890.5|37938.4|37898.4|37921.1|37881.1|0
1746066600000|2025-05-01 02:30:00|37929.8|37889.8|37931.9|37891.9|37933.4|37893.4|37929|37889|0
1746066900000|2025-05-01 02:35:00|37932.6|37892.6|37932.7|37892.7|37935.6|37895.6|37930.5|37890.5|0
1746067200000|2025-05-01 02:40:00|37932.6|37892.6|37934.6|37894.6|37936|37896|37928.3|37888.3|0
1746067500000|2025-05-01 02:45:00|37935.3|37895.3|37916.5|37876.5|37935.3|37895.3|37915.7|37875.7|0
1746067800000|2025-05-01 02:50:00|37917.2|37877.2|37901.2|37861.2|37919.1|37879.1|37899.1|37859.1|0
1746068100000|2025-05-01 02:55:00|37900.5|37860.5|37902.7|37862.7|37902.7|37862.7|37899.1|37859.1|0
1746068400000|2025-05-01 03:00:00|37902.6|37862.6|37914.3|37874.3|37916.5|37876.5|37897.6|37857.6|0
1746068700000|2025-05-01 03:05:00|37913.6|37873.6|37914.3|37874.3|37920.1|37880.1|37913.6|37873.6|0
1746069000000|2025-05-01 03:10:00|37913.6|37873.6|37914.3|37874.3|37919.4|37879.4|37909.2|37869.2|0
1746069300000|2025-05-01 03:15:00|37914.4|37874.4|37912.1|37872.1|37921.5|37881.5|37912.1|37872.1|0
1746069600000|2025-05-01 03:20:00|37912.8|37872.8|37924.4|37884.4|37926.6|37886.6|37910.7|37870.7|0
1746069900000|2025-05-01 03:25:00|37925.1|37885.1|37933.1|37893.1|37935.3|37895.3|37924.4|37884.4|0
1746070200000|2025-05-01 03:30:00|37933.9|37893.9|37929.5|37889.5|37933.9|37893.9|37927.3|37887.3|0
1746070500000|2025-05-01 03:35:00|37928.1|37888.1|37941.8|37901.8|37947.6|37907.6|37927.3|37887.3|0
1746070800000|2025-05-01 03:40:00|37942.5|37902.5|37941.8|37901.8|37945.4|37905.4|37939.6|37899.6|0
1746071100000|2025-05-01 03:45:00|37942.5|37902.5|37944.7|37904.7|37946.2|37906.2|37939.7|37899.7|0
1746071400000|2025-05-01 03:50:00|37945.4|37905.4|37944|37904|37946.2|37906.2|37941.8|37901.8|0
1746071700000|2025-05-01 03:55:00|37943.3|37903.3|37946.9|37906.9|37949.1|37909.1|37943.3|37903.3|0
1746072000000|2025-05-01 04:00:00|37947.6|37907.6|37952|37912|37953.4|37913.4|37946.9|37906.9|0
1746072300000|2025-05-01 04:05:00|37952.7|37912.7|37944|37904|37953.4|37913.4|37942.5|37902.5|0
1746072600000|2025-05-01 04:10:00|37943.3|37903.3|37945.5|37905.5|37946.9|37906.9|37942.5|37902.5|0
1746072900000|2025-05-01 04:15:00|37945.4|37905.4|37944|37904|37945.5|37905.5|37938.9|37898.9|0
1746073200000|2025-05-01 04:20:00|37944.7|37904.7|37934.1|37894.1|37945.4|37905.4|37933.3|37893.3|0
1746073500000|2025-05-01 04:25:00|37934|37894|37929.7|37889.7|37934.8|37894.8|37927.6|37887.6|0
1746073800000|2025-05-01 04:30:00|37930.4|37890.4|37947.4|37907.4|37948.1|37908.1|37927.6|37887.6|0
1746074100000|2025-05-01 04:35:00|37946.7|37906.7|37948.1|37908.1|37948.1|37908.1|37944.5|37904.5|0
1746074400000|2025-05-01 04:40:00|37947.4|37907.4|37946.7|37906.7|37951|37911|37945.2|37905.2|0
1746074700000|2025-05-01 04:45:00|37946.6|37906.6|37946.6|37906.6|37951|37911|37943|37903|0
1746075000000|2025-05-01 04:50:00|37946.7|37906.7|37947.4|37907.4|37949.5|37909.5|37943.7|37903.7|0
1746075300000|2025-05-01 04:55:00|37948.1|37908.1|37949.5|37909.5|37951.7|37911.7|37947.4|37907.4|0
1746075600000|2025-05-01 05:00:00|37949.6|37909.6|37955.3|37915.3|37956.1|37916.1|37949.5|37909.5|0
1746075900000|2025-05-01 05:05:00|37955.4|37915.4|37959|37919|37959|37919|37954.6|37914.6|0
1746076200000|2025-05-01 05:10:00|37958.9|37918.9|37966.9|37926.9|37966.9|37926.9|37958.2|37918.2|0
1746076500000|2025-05-01 05:15:00|37966.2|37926.2|37951|37911|37968.4|37928.4|37949.6|37909.6|0
1746076800000|2025-05-01 05:20:00|37952.4|37912.4|37943|37903|37953.2|37913.2|37937.2|37897.2|0
1746077100000|2025-05-01 05:25:00|37943.7|37903.7|37963.3|37923.3|37963.3|37923.3|37938.7|37898.7|0
1746077400000|2025-05-01 05:30:00|37961.9|37921.9|37971.3|37931.3|37972.7|37932.7|37959|37919|0
1746077700000|2025-05-01 05:35:00|37971.6|37931.6|37971.3|37931.3|37988.7|37948.7|37969.1|37929.1|0
1746078000000|2025-05-01 05:40:00|37972|37932|37954.6|37914.6|37972|37932|37950.3|37910.3|0
1746078300000|2025-05-01 05:45:00|37954.5|37914.5|37938|37898|37958.2|37918.2|37937.2|37897.2|0
1746078600000|2025-05-01 05:50:00|37937.8|37897.8|37934.3|37894.3|37940.8|37900.8|37932.9|37892.9|0
1746078900000|2025-05-01 05:55:00|37935|37895|37927.8|37887.8|37935|37895|37923.5|37883.5|0
1746079200000|2025-05-01 06:00:00|37932.9|37892.9|37929|37889|37944.9|37904.9|37928.2|37888.2|0
1746079500000|2025-05-01 06:05:00|37928.9|37888.9|37924.6|37884.6|37934.7|37894.7|37919.5|37879.5|0
1746079800000|2025-05-01 06:10:00|37923.9|37883.9|37929|37889|37933.3|37893.3|37923.9|37883.9|0
1746080100000|2025-05-01 06:15:00|37929.7|37889.7|37933.3|37893.3|37935.5|37895.5|37923.9|37883.9|0
1746080400000|2025-05-01 06:20:00|37933.4|37893.4|37934.7|37894.7|37936.9|37896.9|37930.4|37890.4|0
1746080700000|2025-05-01 06:25:00|37934.8|37894.8|37951.4|37911.4|37952.9|37912.9|37933.3|37893.3|0
1746081000000|2025-05-01 06:30:00|37951.5|37911.5|37962.3|37922.3|37962.3|37922.3|37950.7|37910.7|0
1746081300000|2025-05-01 06:35:00|37960.9|37920.9|37952.9|37912.9|37962.3|37922.3|37952.9|37912.9|0
1746081600000|2025-05-01 06:40:00|37952.8|37912.8|37941.3|37901.3|37957.2|37917.2|37936.9|37896.9|0
1746081900000|2025-05-01 06:45:00|37940.5|37900.5|37935.5|37895.5|37942.7|37902.7|37933.3|37893.3|0
1746082200000|2025-05-01 06:50:00|37935.4|37895.4|37930.4|37890.4|37939.8|37899.8|37928.2|37888.2|0
1746082500000|2025-05-01 06:55:00|37930.3|37890.3|37917.4|37877.4|37934.7|37894.7|37917.4|37877.4|0
1746082800000|2025-05-01 07:00:00|37918.8|37878.8|37905.2|37865.2|37918.8|37878.8|37892.5|37852.5|0
1746083100000|2025-05-01 07:05:00|37903.8|37863.8|37929.1|37889.1|37936.4|37896.4|37903|37863|0
1746083400000|2025-05-01 07:10:00|37929|37889|37937.1|37897.1|37941.4|37901.4|37926.9|37886.9|0
1746083700000|2025-05-01 07:15:00|37937.8|37897.8|37926.2|37886.2|37941.4|37901.4|37917.5|37877.5|0
1746084000000|2025-05-01 07:20:00|37925.5|37885.5|37939.3|37899.3|37939.3|37899.3|37919|37879|0
1746084300000|2025-05-01 07:25:00|37940|37900|37957.4|37917.4|37963.2|37923.2|37937.8|37897.8|0
1746084600000|2025-05-01 07:30:00|37958.1|37918.1|37951.6|37911.6|37959.6|37919.6|37946.5|37906.5|0
1746084900000|2025-05-01 07:35:00|37953|37913|37966.1|37926.1|37966.1|37926.1|37951.6|37911.6|0
1746085200000|2025-05-01 07:40:00|37966.8|37926.8|37963.9|37923.9|37971.9|37931.9|37957.4|37917.4|0
1746085500000|2025-05-01 07:45:00|37964|37924|37951.6|37911.6|37965.4|37925.4|37950.9|37910.9|0
1746085800000|2025-05-01 07:50:00|37950.9|37910.9|37953.8|37913.8|37958.8|37918.8|37942.2|37902.2|0
1746086100000|2025-05-01 07:55:00|37953.7|37913.7|37943.6|37903.6|37953.7|37913.7|37943.6|37903.6|0
1746086400000|2025-05-01 08:00:00|37942.2|37902.2|37919.7|37879.7|37951.6|37911.6|37916.8|37876.8|0
1746086700000|2025-05-01 08:05:00|37919.8|37879.8|37913.9|37873.9|37921.2|37881.2|37905.9|37865.9|0
1746087000000|2025-05-01 08:10:00|37913.2|37873.2|37921.9|37881.9|37929.1|37889.1|37909.5|37869.5|0
1746087300000|2025-05-01 08:15:00|37923.3|37883.3|37934.2|37894.2|37938.5|37898.5|37921.9|37881.9|0
1746087600000|2025-05-01 08:20:00|37934.3|37894.3|37931.3|37891.3|37940|37900|37929.1|37889.1|0
1746087900000|2025-05-01 08:25:00|37932|37892|37947.5|37907.5|37949|37909|37926.5|37886.5|0
1746088200000|2025-05-01 08:30:00|37947.6|37907.6|37943.9|37903.9|37951.2|37911.2|37936.7|37896.7|0
1746088500000|2025-05-01 08:35:00|37943.2|37903.2|37952.6|37912.6|37966.4|37926.4|37931.6|37891.6|0
1746088800000|2025-05-01 08:40:00|37953.3|37913.3|37957.7|37917.7|37960.6|37920.6|37953.3|37913.3|0
1746089100000|2025-05-01 08:45:00|37958.4|37918.4|37975.1|37935.1|37983.1|37943.1|37957|37917|0
1746089400000|2025-05-01 08:50:00|37975|37935|37973.2|37933.2|37975.1|37935.1|37964.9|37924.9|0
1746089700000|2025-05-01 08:55:00|37973.1|37933.1|37980.8|37940.8|37984|37944|37969.5|37929.5|0
1746090000000|2025-05-01 09:00:00|37980.9|37940.9|37993.2|37953.2|37996|37956|37978.7|37938.7|0
1746090300000|2025-05-01 09:05:00|37993.1|37953.1|37978.7|37938.7|38004|37964|37978.7|37938.7|0
1746090600000|2025-05-01 09:10:00|37979.4|37939.4|37993.2|37953.2|37995.3|37955.3|37978.7|37938.7|0
1746090900000|2025-05-01 09:15:00|37993.9|37953.9|37996.1|37956.1|38002.6|37962.6|37988.8|37948.8|0
1746091200000|2025-05-01 09:20:00|37996.8|37956.8|37982.3|37942.3|37998.2|37958.2|37980.8|37940.8|0
1746091500000|2025-05-01 09:25:00|37980.8|37940.8|37997.5|37957.5|37999|37959|37974.3|37934.3|0
1746091800000|2025-05-01 09:30:00|37998.2|37958.2|38018.1|37978.1|38024.6|37984.6|37996.8|37956.8|0
1746092100000|2025-05-01 09:35:00|38018.8|37978.8|38012.3|37972.3|38024.6|37984.6|38010.1|37970.1|0
1746092400000|2025-05-01 09:40:00|38011.6|37971.6|38011.6|37971.6|38016.7|37976.7|37996.4|37956.4|0
1746092700000|2025-05-01 09:45:00|38012.3|37972.3|38020.3|37980.3|38021.7|37981.7|38011.6|37971.6|0
1746093000000|2025-05-01 09:50:00|38021.7|37981.7|38030.4|37990.4|38034.8|37994.8|38019.6|37979.6|0
1746093300000|2025-05-01 09:55:00|38029.7|37989.7|38026.8|37986.8|38032.6|37992.6|38026.1|37986.1|0
1746093600000|2025-05-01 10:00:00|38027.5|37987.5|38014.5|37974.5|38034.8|37994.8|38010.1|37970.1|0
1746093900000|2025-05-01 10:05:00|38014.4|37974.4|38017.4|37977.4|38025.4|37985.4|38004.3|37964.3|0
1746094200000|2025-05-01 10:10:00|38018.1|37978.1|38018.1|37978.1|38023.9|37983.9|38009.4|37969.4|0
1746094500000|2025-05-01 10:15:00|38018|37978|38031.2|37991.2|38036.2|37996.2|38011.6|37971.6|0
1746094800000|2025-05-01 10:20:00|38031.1|37991.1|38018.1|37978.1|38031.1|37991.1|38008|37968|0
1746095100000|2025-05-01 10:25:00|38017.4|37977.4|38001.7|37961.7|38017.4|37977.4|37999.3|37959.3|0
1746095400000|2025-05-01 10:30:00|38001.8|37961.8|37994|37954|38003.2|37963.2|37984.3|37944.3|0
1746095700000|2025-05-01 10:35:00|37992.6|37952.6|37984.6|37944.6|37994|37954|37983.8|37943.8|0
1746096000000|2025-05-01 10:40:00|37984.5|37944.5|37976.8|37936.8|37990.4|37950.4|37973.9|37933.9|0
1746096300000|2025-05-01 10:45:00|37976.7|37936.7|37962.3|37922.3|37976.7|37936.7|37951.4|37911.4|0
1746096600000|2025-05-01 10:50:00|37963|37923|37965.9|37925.9|37967.4|37927.4|37948.5|37908.5|0
1746096900000|2025-05-01 10:55:00|37966|37926|37971.7|37931.7|37976.1|37936.1|37966|37926|0
1746097200000|2025-05-01 11:00:00|37971.6|37931.6|37993.5|37953.5|37994.9|37954.9|37951.4|37911.4|0
1746097500000|2025-05-01 11:05:00|37994.2|37954.2|37996.4|37956.4|37999.3|37959.3|37985.5|37945.5|0
1746097800000|2025-05-01 11:10:00|37997.1|37957.1|37989.8|37949.8|38007.2|37967.2|37985.5|37945.5|0
1746098100000|2025-05-01 11:15:00|37989.9|37949.9|37963.8|37923.8|37991.3|37951.3|37960.8|37920.8|0
1746098400000|2025-05-01 11:20:00|37963.7|37923.7|37945.5|37905.5|37968.1|37928.1|37936.8|37896.8|0
1746098700000|2025-05-01 11:25:00|37945.4|37905.4|37948.4|37908.4|37950.5|37910.5|37938.9|37898.9|0
1746099000000|2025-05-01 11:30:00|37948.3|37908.3|37973.7|37933.7|37983.1|37943.1|37946.9|37906.9|0
1746099300000|2025-05-01 11:35:00|37973.8|37933.8|37969.4|37929.4|37986.8|37946.8|37959.9|37919.9|0
1746099600000|2025-05-01 11:40:00|37970.8|37930.8|37983.1|37943.1|37983.2|37943.2|37957.8|37917.8|0
1746099900000|2025-05-01 11:45:00|37982.4|37942.4|37991.1|37951.1|38001.3|37961.3|37978.1|37938.1|0
1746100200000|2025-05-01 11:50:00|37991|37951|37989.7|37949.7|38001.3|37961.3|37983.2|37943.2|0
1746100500000|2025-05-01 11:55:00|37990.4|37950.4|37983.9|37943.9|37995.5|37955.5|37979.5|37939.5|0
1746100800000|2025-05-01 12:00:00|37983.8|37943.8|37979.5|37939.5|37988.2|37948.2|37967.9|37927.9|0
1746101100000|2025-05-01 12:05:00|37980.2|37940.2|37983.9|37943.9|37991.1|37951.1|37973|37933|0
1746101400000|2025-05-01 12:10:00|37984.6|37944.6|37989.7|37949.7|38007.1|37967.1|37975.9|37935.9|0
1746101700000|2025-05-01 12:15:00|37990.4|37950.4|37994.8|37954.8|37999.8|37959.8|37988.2|37948.2|0
1746102000000|2025-05-01 12:20:00|37996.2|37956.2|37957.8|37917.8|37999.1|37959.1|37954.9|37914.9|0
1746102300000|2025-05-01 12:25:00|37959.2|37919.2|37941.1|37901.1|37961.4|37921.4|37936.8|37896.8|0
1746102600000|2025-05-01 12:30:00|37939.7|37899.7|37931.7|37891.7|37957.1|37917.1|37890.4|37850.4|0
1746102900000|2025-05-01 12:35:00|37931|37891|37925.9|37885.9|37948.4|37908.4|37923|37883|0
1746103200000|2025-05-01 12:40:00|37927.3|37887.3|37940.4|37900.4|37949.8|37909.8|37925.9|37885.9|0
1746103500000|2025-05-01 12:45:00|37941.8|37901.8|37937.5|37897.5|37952.7|37912.7|37931|37891|0
1746103800000|2025-05-01 12:50:00|37938.9|37898.9|37930.2|37890.2|37943.3|37903.3|37917.9|37877.9|0
1746104100000|2025-05-01 12:55:00|37929.5|37889.5|37904.9|37864.9|37932.4|37892.4|37904.9|37864.9|0
1746104400000|2025-05-01 13:00:00|37906.3|37866.3|37890.4|37850.4|37914.3|37874.3|37882.4|37842.4|0
1746104700000|2025-05-01 13:05:00|37890.3|37850.3|37919.4|37879.4|37920.8|37880.8|37878.8|37838.8|0
1746105000000|2025-05-01 13:10:00|37920.1|37880.1|37923|37883|37933.9|37893.9|37914.3|37874.3|0
1746105300000|2025-05-01 13:15:00|37921.6|37881.6|37936.8|37896.8|37936.8|37896.8|37915|37875|0
1746105600000|2025-05-01 13:20:00|37937.5|37897.5|37941.8|37901.8|37944|37904|37931|37891|0
1746105900000|2025-05-01 13:25:00|37941.5|37901.5|37932.4|37892.4|37951.3|37911.3|37928.8|37888.8|0
1746106200000|2025-05-01 13:30:00|37932.5|37892.5|37875.1|37835.1|37961.4|37921.4|37867.2|37827.2|0
1746106500000|2025-05-01 13:35:00|37873|37833|37891.4|37851.4|37945.2|37905.2|37862.1|37822.1|0
1746106800000|2025-05-01 13:40:00|37892.8|37852.8|37911.2|37871.2|37924.3|37884.3|37872.8|37832.8|0
1746107100000|2025-05-01 13:45:00|37910.5|37870.5|37949.8|37909.8|37961.4|37921.4|37906.9|37866.9|0
1746107400000|2025-05-01 13:50:00|37951.3|37911.3|37958.3|37918.3|37985.9|37945.9|37935.3|37895.3|0
1746107700000|2025-05-01 13:55:00|37956.9|37916.9|37856.8|37816.8|37958.3|37918.3|37856.8|37816.8|0
1746108000000|2025-05-01 14:00:00|37856.1|37816.1|37930.1|37890.1|37956.1|37916.1|37856.1|37816.1|0
1746108300000|2025-05-01 14:05:00|37931.5|37891.5|37918.4|37878.4|37977.9|37937.9|37904.7|37864.7|0
1746108600000|2025-05-01 14:10:00|37917|37877|37940.9|37900.9|37948.9|37908.9|37888|37848|0
1746108900000|2025-05-01 14:15:00|37941|37901|37955.4|37915.4|37980.8|37940.8|37940.9|37900.9|0
1746109200000|2025-05-01 14:20:00|37956.1|37916.1|38012.7|37972.7|38020.6|37980.6|37955.4|37915.4|0
1746109500000|2025-05-01 14:25:00|38014.1|37974.1|38028.6|37988.6|38038.8|37998.8|38003.2|37963.2|0
1746109800000|2025-05-01 14:30:00|38028.7|37988.7|38009.8|37969.8|38032.2|37992.2|37982.9|37942.9|0
1746110100000|2025-05-01 14:35:00|38009.7|37969.7|38057.6|38017.6|38061.9|38021.9|38000.4|37960.4|0
1746110400000|2025-05-01 14:40:00|38057.7|38017.7|38037.6|37997.6|38071.7|38031.7|38037.6|37997.6|0
1746110700000|2025-05-01 14:45:00|38038.3|37998.3|38066.6|38026.6|38074.6|38034.6|38034.7|37994.7|0
1746111000000|2025-05-01 14:50:00|38068|38028|38070.7|38030.7|38070.7|38030.7|38050.7|38010.7|0
1746111300000|2025-05-01 14:55:00|38069.9|38029.9|38099.7|38059.7|38101.9|38061.9|38069.9|38029.9|0
1746111600000|2025-05-01 15:00:00|38099.8|38059.8|38087.4|38047.4|38103.3|38063.3|38063.5|38023.5|0
1746111900000|2025-05-01 15:05:00|38086|38046|38095.4|38055.4|38100.5|38060.5|38078|38038|0
1746112200000|2025-05-01 15:10:00|38095.3|38055.3|38105.8|38065.8|38108|38068|38091.7|38051.7|0
1746112500000|2025-05-01 15:15:00|38105.9|38065.9|38123.5|38083.5|38137|38097|38099.3|38059.3|0
1746112800000|2025-05-01 15:20:00|38123.6|38083.6|38101.8|38061.8|38126.4|38086.4|38099.6|38059.6|0
1746113100000|2025-05-01 15:25:00|38101.1|38061.1|38093.1|38053.1|38118.4|38078.4|38089.4|38049.4|0
1746113400000|2025-05-01 15:30:00|38093.3|38053.3|38062.6|38022.6|38101.1|38061.1|38045.9|38005.9|0
1746113700000|2025-05-01 15:35:00|38062.7|38022.7|38064.1|38024.1|38088|38048|38054.7|38014.7|0
1746114000000|2025-05-01 15:40:00|38065.5|38025.5|38030|37990|38069.2|38029.2|38030|37990|0
1746114300000|2025-05-01 15:45:00|38030.7|37990.7|38016.5|37976.5|38038.7|37998.7|38012.6|37972.6|0
1746114600000|2025-05-01 15:50:00|38015.8|37975.8|37992.7|37952.7|38019.5|37979.5|37990.5|37950.5|0
1746114900000|2025-05-01 15:55:00|37992.6|37952.6|37941.2|37901.2|37992.7|37952.7|37902.8|37862.8|0
1746115200000|2025-05-01 16:00:00|37942.6|37902.6|37937.6|37897.6|37963.7|37923.7|37916.5|37876.5|0
1746115500000|2025-05-01 16:05:00|37937.7|37897.7|37985.4|37945.4|37986.1|37946.1|37936.1|37896.1|0
1746115800000|2025-05-01 16:10:00|37984|37944|37937.6|37897.6|37984|37944|37937.6|37897.6|0
1746116100000|2025-05-01 16:15:00|37937.5|37897.5|37908.5|37868.5|37939|37899|37870.2|37830.2|0
1746116400000|2025-05-01 16:20:00|37909.9|37869.9|37888.8|37848.8|37924.4|37884.4|37886|37846|0
1746116700000|2025-05-01 16:25:00|37887.4|37847.4|37933.8|37893.8|37951.2|37911.2|37883.8|37843.8|0
1746117000000|2025-05-01 16:30:00|37933.1|37893.1|37951.2|37911.2|37956.3|37916.3|37924.4|37884.4|0
1746117300000|2025-05-01 16:35:00|37951.3|37911.3|37956.3|37916.3|37969.4|37929.4|37940.4|37900.4|0
1746117600000|2025-05-01 16:40:00|37957.7|37917.7|37936.7|37896.7|37957.7|37917.7|37907|37867|0
1746117900000|2025-05-01 16:45:00|37935.3|37895.3|37894|37854|37936.7|37896.7|37883.8|37843.8|0
1746118200000|2025-05-01 16:50:00|37895.4|37855.4|37895.4|37855.4|37925.1|37885.1|37874.4|37834.4|0
1746118500000|2025-05-01 16:55:00|37894.7|37854.7|37899.7|37859.7|37924.4|37884.4|37888.9|37848.9|0
1746118800000|2025-05-01 17:00:00|37899.9|37859.9|37972.2|37932.2|37972.2|37932.2|37899.7|37859.7|0
1746119100000|2025-05-01 17:05:00|37972.3|37932.3|37992.5|37952.5|37997.6|37957.6|37952.7|37912.7|0
1746119400000|2025-05-01 17:10:00|37992.6|37952.6|37992.5|37952.5|37999.1|37959.1|37981.7|37941.7|0
1746119700000|2025-05-01 17:15:00|37992.6|37952.6|38012.1|37972.1|38021.5|37981.5|37992.5|37952.5|0
1746120000000|2025-05-01 17:20:00|38010.7|37970.7|38004.6|37964.6|38023.4|37983.4|38001.7|37961.7|0
1746120300000|2025-05-01 17:25:00|38006|37966|37990.5|37950.5|38015.7|37975.7|37968|37928|0
1746120600000|2025-05-01 17:30:00|37991.9|37951.9|38007.9|37967.9|38007.9|37967.9|37977.4|37937.4|0
1746120900000|2025-05-01 17:35:00|38007.2|37967.2|37982.5|37942.5|38010.1|37970.1|37979.6|37939.6|0
1746121200000|2025-05-01 17:40:00|37982.6|37942.6|37926.7|37886.7|37984|37944|37918.7|37878.7|0
1746121500000|2025-05-01 17:45:00|37926.8|37886.8|37952.6|37912.6|37954.3|37914.3|37912.2|37872.2|0
1746121800000|2025-05-01 17:50:00|37952.5|37912.5|37951.8|37911.8|37967.8|37927.8|37925|37885|0
1746122100000|2025-05-01 17:55:00|37950.4|37910.4|37947.5|37907.5|37962.7|37922.7|37931.5|37891.5|0
1746122400000|2025-05-01 18:00:00|37948.9|37908.9|37977.7|37937.7|37979.9|37939.9|37941|37901|0
1746122700000|2025-05-01 18:05:00|37977.6|37937.6|38014.7|37974.7|38025.5|37985.5|37969.7|37929.7|0
1746123000000|2025-05-01 18:10:00|38016.1|37976.1|38021.2|37981.2|38029.2|37989.2|38008.1|37968.1|0
1746123300000|2025-05-01 18:15:00|38021.1|37981.1|38035.7|37995.7|38045.8|38005.8|38019.7|37979.7|0
1746123600000|2025-05-01 18:20:00|38035.6|37995.6|37998|37958|38035.7|37995.7|37996.5|37956.5|0
1746123900000|2025-05-01 18:25:00|37998.7|37958.7|38022.6|37982.6|38022.6|37982.6|37975.5|37935.5|0
1746124200000|2025-05-01 18:30:00|38021.2|37981.2|38030.6|37990.6|38038.6|37998.6|38014.7|37974.7|0
1746124500000|2025-05-01 18:35:00|38030.7|37990.7|38030.6|37990.6|38033.5|37993.5|38014.7|37974.7|0
1746124800000|2025-05-01 18:40:00|38029.9|37989.9|38037.1|37997.1|38043.7|38003.7|38017.6|37977.6|0
1746125100000|2025-05-01 18:45:00|38037.2|37997.2|38043.2|38003.2|38065.6|38025.6|38025.8|37985.8|0
1746125400000|2025-05-01 18:50:00|38043.9|38003.9|38017.8|37977.8|38049.7|38009.7|38012|37972|0
1746125700000|2025-05-01 18:55:00|38016.4|37976.4|38013.5|37973.5|38035.2|37995.2|38009.8|37969.8|0
1746126000000|2025-05-01 19:00:00|38014.9|37974.9|38027.2|37987.2|38029.4|37989.4|37991|37951|0
1746126300000|2025-05-01 19:05:00|38027.3|37987.3|37995.3|37955.3|38029.4|37989.4|37992.4|37952.4|0
1746126600000|2025-05-01 19:10:00|37993.9|37953.9|38009.1|37969.1|38011.3|37971.3|37967.1|37927.1|0
1746126900000|2025-05-01 19:15:00|38008.4|37968.4|38011.3|37971.3|38019.3|37979.3|37993.9|37953.9|0
1746127200000|2025-05-01 19:20:00|38011.2|37971.2|38012|37972|38028|37988|38005.5|37965.5|0
1746127500000|2025-05-01 19:25:00|38011.9|37971.9|38030.9|37990.9|38033.8|37993.8|38005.5|37965.5|0
1746127800000|2025-05-01 19:30:00|38032.3|37992.3|38022.9|37982.9|38040.3|38000.3|38017.8|37977.8|0
1746128100000|2025-05-01 19:35:00|38022.8|37982.8|37995.3|37955.3|38027.2|37987.2|37995.3|37955.3|0
1746128400000|2025-05-01 19:40:00|37995.4|37955.4|37995.1|37955.1|38003.3|37963.3|37979.9|37939.9|0
1746128700000|2025-05-01 19:45:00|37995.8|37955.8|38037.1|37997.1|38040.8|38000.8|37992.2|37952.2|0
1746129000000|2025-05-01 19:50:00|38036.4|37996.4|37939.2|37899.2|38048|38008|37928.4|37888.4|0
1746129300000|2025-05-01 19:55:00|37937.1|37897.1|37847.6|37807.6|37942.9|37902.9|37821.9|37781.9|0
1746129600000|2025-05-01 20:00:00|37847.5|37807.5|37774.5|37734.5|37898.9|37858.9|37774.5|37734.5|0
1746129900000|2025-05-01 20:05:00|37772.4|37732.4|37775.5|37735.5|37791.4|37751.4|37761.5|37721.5|0
1746130200000|2025-05-01 20:10:00|37776.2|37736.2|37789.8|37749.8|37794.9|37754.9|37759.3|37719.3|0
1746130500000|2025-05-01 20:15:00|37789.1|37749.1|37827.2|37787.2|37831.5|37791.5|37786.1|37746.1|0
1746130800000|2025-05-01 20:20:00|37827.1|37787.1|37835.2|37795.2|37843.3|37803.3|37822|37782|0
1746131100000|2025-05-01 20:25:00|37834.5|37794.5|37829.4|37789.4|37836|37796|37815.4|37775.4|0
1746131400000|2025-05-01 20:30:00|37829.2|37789.2|37813.2|37773.2|37861.6|37821.6|37803|37763|0
1746131700000|2025-05-01 20:35:00|37811.8|37771.8|37807.4|37767.4|37823.5|37783.5|37797.1|37757.1|0
1746132000000|2025-05-01 20:40:00|37807.5|37767.5|37783.9|37743.9|37813.2|37773.2|37783.2|37743.2|0
1746132300000|2025-05-01 20:45:00|37784|37744|37803.7|37763.7|37811.8|37771.8|37775.9|37735.9|0
1746132600000|2025-05-01 20:50:00|37803.8|37763.8|37809.5|37769.5|37812.4|37772.4|37795.6|37755.6|0
1746132900000|2025-05-01 20:55:00|37809.4|37769.4|37799.8|37759.8|37810.2|37770.2|37787.5|37747.5|0
1746133200000|2025-05-01 21:00:00|37796.3|37756.3|37803.6|37763.6|37804.4|37764.4|37784.6|37744.6|0
1746133500000|2025-05-01 21:05:00|37803.7|37763.7|37802.9|37762.9|37809.5|37769.5|37802.9|37762.9|0
1746133800000|2025-05-01 21:10:00|37803.6|37763.6|37809.5|37769.5|37815.3|37775.3|37797|37757|0
1746134100000|2025-05-01 21:15:00|37809.4|37769.4|37817.5|37777.5|37822.7|37782.7|37807.3|37767.3|0
1746134400000|2025-05-01 21:20:00|37817.8|37777.8|37827.5|37787.5|37839.2|37799.2|37817.5|37777.5|0
1746134700000|2025-05-01 21:25:00|37827.4|37787.4|37831.2|37791.2|37840.7|37800.7|37825.3|37785.3|0
1746135000000|2025-05-01 21:30:00|37831.4|37791.4|37841.1|37801.1|37844|37804|37831.4|37791.4|0
1746135300000|2025-05-01 21:35:00|37841|37801|37829.4|37789.4|37841|37801|37825.7|37785.7|0
1746135600000|2025-05-01 21:40:00|37829.3|37789.3|37815.4|37775.4|37829.3|37789.3|37811.8|37771.8|0
1746135900000|2025-05-01 21:45:00|37815.5|37775.5|37797.1|37757.1|37819.1|37779.1|37795.7|37755.7|0
1746136200000|2025-05-01 21:50:00|37797.8|37757.8|37802.2|37762.2|37802.2|37762.2|37794.9|37754.9|0
1746136500000|2025-05-01 21:55:00|37802.1|37762.1|37803.7|37763.7|37805.9|37765.9|37797.1|37757.1|0
1746136800000|2025-05-01 22:00:00|37803|37763|37781|37741|37811.8|37771.8|37773|37733|0
1746137100000|2025-05-01 22:05:00|37780.3|37740.3|37789.5|37749.5|37795.3|37755.3|37774.1|37734.1|0
1746137400000|2025-05-01 22:10:00|37790.2|37750.2|37812.6|37772.6|37816.3|37776.3|37788|37748|0
1746137700000|2025-05-01 22:15:00|37812.7|37772.7|37821.4|37781.4|37826.5|37786.5|37810.4|37770.4|0
1746138000000|2025-05-01 22:20:00|37820.7|37780.7|37814.1|37774.1|37821.4|37781.4|37813.3|37773.3|0
1746138300000|2025-05-01 22:25:00|37814.8|37774.8|37818.5|37778.5|37819.2|37779.2|37812.6|37772.6|0
1746138600000|2025-05-01 22:30:00|37819.2|37779.2|37822.9|37782.9|37822.9|37782.9|37806|37766|0
1746138900000|2025-05-01 22:35:00|37822.8|37782.8|37823.6|37783.6|37824.3|37784.3|37814.8|37774.8|0
1746139200000|2025-05-01 22:40:00|37824.3|37784.3|37819.9|37779.9|37828|37788|37813.3|37773.3|0
1746139500000|2025-05-01 22:45:00|37820|37780|37816.3|37776.3|37820.7|37780.7|37812.6|37772.6|0
1746139800000|2025-05-01 22:50:00|37817|37777|37814.8|37774.8|37820.7|37780.7|37809.7|37769.7|0
1746140100000|2025-05-01 22:55:00|37815.5|37775.5|37816.3|37776.3|37819.9|37779.9|37811.2|37771.2|0
1746140400000|2025-05-01 23:00:00|37816.2|37776.2|37825.1|37785.1|37827.3|37787.3|37811.1|37771.1|0
1746140700000|2025-05-01 23:05:00|37825.8|37785.8|37820.7|37780.7|37825.8|37785.8|37819.2|37779.2|0
1746141000000|2025-05-01 23:10:00|37820.6|37780.6|37820.7|37780.7|37824.3|37784.3|37818.5|37778.5|0
1746141300000|2025-05-01 23:15:00|37821.4|37781.4|37841.9|37801.9|37841.9|37801.9|37821.4|37781.4|0
1746141600000|2025-05-01 23:20:00|37840.5|37800.5|37854.8|37814.8|37857|37817|37839|37799|0
1746141900000|2025-05-01 23:25:00|37854.7|37814.7|37851.9|37811.9|37858.5|37818.5|37846|37806|0
1746142200000|2025-05-01 23:30:00|37851.8|37811.8|37834.3|37794.3|37852.6|37812.6|37832.8|37792.8|0
1746142500000|2025-05-01 23:35:00|37835|37795|37836.5|37796.5|37841.6|37801.6|37834.3|37794.3|0
1746142800000|2025-05-01 23:40:00|37835.8|37795.8|37836.5|37796.5|37844.5|37804.5|37835.8|37795.8|0
1746143100000|2025-05-01 23:45:00|37837.2|37797.2|37821.8|37781.8|37838.7|37798.7|37819.6|37779.6|0
1746143400000|2025-05-01 23:50:00|37822.6|37782.6|37835.7|37795.7|37835.8|37795.8|37816.7|37776.7|0
1746143700000|2025-05-01 23:55:00|37835.8|37795.8|37831.3|37791.3|37843.8|37803.8|37829.9|37789.9|0
1746144000000|2025-05-02 00:00:00|37831.4|37791.4|37847.9|37807.9|37847.9|37807.9|37831.4|37791.4|0
1746144300000|2025-05-02 00:05:00|37848.6|37808.6|37817.1|37777.1|37851.6|37811.6|37814.9|37774.9|0
1746144600000|2025-05-02 00:10:00|37816.4|37776.4|37830.2|37790.2|37831.7|37791.7|37805.3|37765.3|0
1746144900000|2025-05-02 00:15:00|37830.9|37790.9|37869.8|37829.8|37869.9|37829.9|37812.6|37772.6|0
1746145200000|2025-05-02 00:20:00|37869.9|37829.9|37877.3|37837.3|37891.8|37851.8|37848.2|37808.2|0
1746145500000|2025-05-02 00:25:00|37880.8|37840.8|37966.8|37926.8|37970.4|37930.4|37880.8|37840.8|0
1746145800000|2025-05-02 00:30:00|37970.3|37930.3|37974.6|37934.6|37992|37952|37956.3|37916.3|0
1746146100000|2025-05-02 00:35:00|37974.7|37934.7|37946.1|37906.1|37978.3|37938.3|37935.4|37895.4|0
1746146400000|2025-05-02 00:40:00|37949.6|37909.6|37993|37953|38000.2|37960.2|37942.4|37902.4|0
1746146700000|2025-05-02 00:45:00|37993.1|37953.1|38034.3|37994.3|38045.1|38005.1|37993|37953|0
1746147000000|2025-05-02 00:50:00|38037.8|37997.8|38020.2|37980.2|38045.2|38005.2|37994.9|37954.9|0
1746147300000|2025-05-02 00:55:00|38020.3|37980.3|38023.4|37983.4|38030.5|37990.5|38002|37962|0
1746147600000|2025-05-02 01:00:00|38023.3|37983.3|37987.8|37947.8|38023.4|37983.4|37987.7|37947.7|0
1746147900000|2025-05-02 01:05:00|37987.9|37947.9|37988|37948|37995.1|37955.1|37980.6|37940.6|0
1746148200000|2025-05-02 01:10:00|37991.6|37951.6|37995.7|37955.7|37995.9|37955.9|37973.6|37933.6|0
1746148500000|2025-05-02 01:15:00|37995.5|37955.5|37995.8|37955.8|38009.9|37969.9|37973.8|37933.8|0
1746148800000|2025-05-02 01:20:00|37996|37956|38046.7|38006.7|38046.9|38006.9|37996|37956|0
1746149100000|2025-05-02 01:25:00|38046.6|38006.6|38003.5|37963.5|38046.7|38006.7|37996.3|37956.3|0
1746149400000|2025-05-02 01:30:00|38003.6|37963.6|38003.6|37963.6|38017.8|37977.8|37996.3|37956.3|0
1746149700000|2025-05-02 01:35:00|38003.5|37963.5|38018.4|37978.4|38032.6|37992.6|38000|37960|0
1746150000000|2025-05-02 01:40:00|38018.3|37978.3|37989.5|37949.5|38025.6|37985.6|37982.1|37942.1|0
1746150300000|2025-05-02 01:45:00|37989.4|37949.4|37988.5|37948.5|37996.2|37956.2|37981.7|37941.7|0
1746150600000|2025-05-02 01:50:00|37988.6|37948.6|38010|37970|38010.1|37970.1|37988.5|37948.5|0
1746150900000|2025-05-02 01:55:00|38010.1|37970.1|37999.5|37959.5|38021|37981|37995.8|37955.8|0
1746151200000|2025-05-02 02:00:00|37996|37956|38017.4|37977.4|38020.9|37980.9|37984.9|37944.9|0
1746151500000|2025-05-02 02:05:00|38017.5|37977.5|38038.6|37998.6|38045.8|38005.8|38010.1|37970.1|0
1746151800000|2025-05-02 02:10:00|38038.5|37998.5|38020.6|37980.6|38038.6|37998.6|38017|37977|0
1746152100000|2025-05-02 02:15:00|38024.1|37984.1|38023.7|37983.7|38031.5|37991.5|38013.4|37973.4|0
1746152400000|2025-05-02 02:20:00|38023.6|37983.6|38031.3|37991.3|38038.4|37998.4|37998.8|37958.8|0
1746152700000|2025-05-02 02:25:00|38031.4|37991.4|38045.5|38005.5|38045.7|38005.7|38016.9|37976.9|0
1746153000000|2025-05-02 02:30:00|38045.4|38005.4|38037.9|37997.9|38045.7|38005.7|38037.8|37997.8|0
1746153300000|2025-05-02 02:35:00|38037.8|37997.8|38037.9|37997.9|38045.3|38005.3|38019.9|37979.9|0
1746153600000|2025-05-02 02:40:00|38038|37998|38052.7|38012.7|38052.8|38012.8|38030.7|37990.7|0
1746153900000|2025-05-02 02:45:00|38052.8|38012.8|38059.8|38019.8|38059.9|38019.9|38049.1|38009.1|0
1746154200000|2025-05-02 02:50:00|38059.7|38019.7|38056.3|38016.3|38063.5|38023.5|38052.6|38012.6|0
1746154500000|2025-05-02 02:55:00|38059.8|38019.8|38052.7|38012.7|38059.9|38019.9|38052.6|38012.6|0
1746154800000|2025-05-02 03:00:00|38052.6|38012.6|38052.6|38012.6|38052.8|38012.8|38052.6|38012.6|0
1746155100000|2025-05-02 03:05:00|38052.7|38012.7|38052.7|38012.7|38052.8|38012.8|38052.6|38012.6|0
1746155400000|2025-05-02 03:10:00|38052.6|38012.6|38052.8|38012.8|38052.8|38012.8|38052.6|38012.6|0
1746155700000|2025-05-02 03:15:00|38052.7|38012.7|38059.9|38019.9|38059.9|38019.9|38052.6|38012.6|0
1746156000000|2025-05-02 03:20:00|38060|38020|38052.7|38012.7|38060|38020|38052.6|38012.6|0
1746156300000|2025-05-02 03:25:00|38052.8|38012.8|38052.7|38012.7|38052.8|38012.8|38049.1|38009.1|0
1746156600000|2025-05-02 03:30:00|38052.6|38012.6|38052.7|38012.7|38060|38020|38052.6|38012.6|0
1746156900000|2025-05-02 03:35:00|38052.8|38012.8|38045.8|38005.8|38060|38020|38045.8|38005.8|0
1746157200000|2025-05-02 03:40:00|38038.8|37998.8|38017.6|37977.6|38053.4|38013.4|38017.6|37977.6|0
1746157500000|2025-05-02 03:45:00|38021.1|37981.1|38031.8|37991.8|38031.8|37991.8|38017.6|37977.6|0
1746157800000|2025-05-02 03:50:00|38028.3|37988.3|38038.8|37998.8|38038.9|37998.9|38028.3|37988.3|0
1746158100000|2025-05-02 03:55:00|38038.9|37998.9|38038.8|37998.8|38038.9|37998.9|38031.8|37991.8|0
1746158400000|2025-05-02 04:00:00|38038.9|37998.9|38035.4|37995.4|38074.9|38034.9|38009.9|37969.9|0
1746158700000|2025-05-02 04:05:00|38031.9|37991.9|38042.7|38002.7|38046.4|38006.4|38028.4|37988.4|0
1746159000000|2025-05-02 04:10:00|38046.3|38006.3|38038.7|37998.7|38046.5|38006.5|38031.8|37991.8|0
1746159300000|2025-05-02 04:15:00|38038.8|37998.8|38046|38006|38046|38006|38031.7|37991.7|0
1746159600000|2025-05-02 04:20:00|38046.1|38006.1|38038.2|37998.2|38053.1|38013.1|38017.3|37977.3|0
1746159900000|2025-05-02 04:25:00|38038.3|37998.3|38038.1|37998.1|38038.3|37998.3|38030.8|37990.8|0
1746160200000|2025-05-02 04:30:00|38038.2|37998.2|38030.9|37990.9|38038.2|37998.2|38023.8|37983.8|0
1746160500000|2025-05-02 04:35:00|38023.9|37983.9|38059.8|38019.8|38059.9|38019.9|38016.8|37976.8|0
1746160800000|2025-05-02 04:40:00|38059.9|38019.9|38066.5|38026.5|38073.7|38033.7|38052.5|38012.5|0
1746161100000|2025-05-02 04:45:00|38070|38030|38080.7|38040.7|38080.8|38040.8|38066.4|38026.4|0
1746161400000|2025-05-02 04:50:00|38080.8|38040.8|38087.6|38047.6|38088|38048|38073.6|38033.6|0
1746161700000|2025-05-02 04:55:00|38087.5|38047.5|38087.6|38047.6|38087.7|38047.7|38080.5|38040.5|0
1746162000000|2025-05-02 05:00:00|38087.7|38047.7|38068|38028|38087.8|38047.8|38068|38028|0
1746162300000|2025-05-02 05:05:00|38067.9|38027.9|38060.5|38020.5|38068|38028|38053.8|38013.8|0
1746162600000|2025-05-02 05:10:00|38067.5|38027.5|38081.8|38041.8|38081.8|38041.8|38064|38024|0
1746162900000|2025-05-02 05:15:00|38081.7|38041.7|38067.4|38027.4|38081.8|38041.8|38063.9|38023.9|0
1746163200000|2025-05-02 05:20:00|38067.3|38027.3|38046.2|38006.2|38070.9|38030.9|38046.2|38006.2|0
1746163500000|2025-05-02 05:25:00|38053.3|38013.3|38046.2|38006.2|38053.3|38013.3|38017.6|37977.6|0
1746163800000|2025-05-02 05:30:00|38049.8|38009.8|38039.4|37999.4|38060.7|38020.7|38035.9|37995.9|0
1746164100000|2025-05-02 05:35:00|38039.3|37999.3|38024.5|37984.5|38046|38006|38017.5|37977.5|0
1746164400000|2025-05-02 05:40:00|38024.4|37984.4|38017.5|37977.5|38024.6|37984.6|38003.2|37963.2|0
1746164700000|2025-05-02 05:45:00|38017.6|37977.6|38031.6|37991.6|38053.3|38013.3|38017.6|37977.6|0
1746165000000|2025-05-02 05:50:00|38031.7|37991.7|38031.5|37991.5|38049.4|38009.4|38031.5|37991.5|0
1746165300000|2025-05-02 05:55:00|38031.6|37991.6|38031.6|37991.6|38042.4|38002.4|38031.6|37991.6|0
1746165600000|2025-05-02 06:00:00|38033.2|38018.2|37933.2|37918.2|38050.7|38035.7|37923.2|37908.2|58
1746165900000|2025-05-02 06:05:00|37930.7|37915.7|37980.7|37965.7|37998.2|37983.2|37930.7|37915.7|37
1746166200000|2025-05-02 06:10:00|37978.2|37963.2|37943.2|37928.2|37978.2|37963.2|37933.2|37918.2|32
1746166500000|2025-05-02 06:15:00|37945.7|37930.7|37918.2|37903.2|37960.7|37945.7|37915.7|37900.7|23
1746166800000|2025-05-02 06:20:00|37920.7|37905.7|37948.2|37933.2|37953.2|37938.2|37918.2|37903.2|8
1746167100000|2025-05-02 06:25:00|37950.7|37935.7|37953.2|37938.2|37955.7|37940.7|37938.2|37923.2|17
1746167400000|2025-05-02 06:30:00|37955.7|37940.7|37948.2|37933.2|37973.2|37958.2|37943.2|37928.2|24
1746167700000|2025-05-02 06:35:00|37945.7|37930.7|37943.2|37928.2|37965.7|37950.7|37938.2|37923.2|26
1746168000000|2025-05-02 06:40:00|37945.7|37930.7|37955.7|37940.7|37963.2|37948.2|37938.2|37923.2|5
1746168300000|2025-05-02 06:45:00|37953.2|37938.2|37968.2|37953.2|37973.2|37958.2|37953.2|37938.2|30
1746168600000|2025-05-02 06:50:00|37970.7|37955.7|37988.2|37973.2|37998.2|37983.2|37968.2|37953.2|45
1746168900000|2025-05-02 06:55:00|37985.7|37970.7|37973.2|37958.2|38015.7|38000.7|37968.2|37953.2|94
1746169200000|2025-05-02 07:00:00|37963.2|37948.2|38053.2|38038.2|38158.2|38143.2|37963.2|37948.2|774
1746169500000|2025-05-02 07:05:00|38055.7|38040.7|38043.2|38028.2|38098.2|38083.2|38010.7|37995.7|482
1746169800000|2025-05-02 07:10:00|38045.7|38030.7|38068.2|38053.2|38080.7|38065.7|38018.2|38003.2|330
1746170100000|2025-05-02 07:15:00|38065.7|38050.7|37993.2|37978.2|38095.7|38080.7|37985.7|37970.7|357
1746170400000|2025-05-02 07:20:00|37995.7|37980.7|37985.7|37970.7|38040.7|38025.7|37963.2|37948.2|291
1746170700000|2025-05-02 07:25:00|37988.2|37973.2|38059.5|38044.5|38089.7|38074.7|37988.2|37973.2|323
1746171000000|2025-05-02 07:30:00|38062|38047|38094.3|38079.3|38109.5|38094.5|38034|38019|225
1746171300000|2025-05-02 07:35:00|38096.8|38081.8|38064.3|38049.3|38101.8|38086.8|38016.8|38001.8|212
1746171600000|2025-05-02 07:40:00|38046.8|38031.8|38026.8|38011.8|38046.8|38031.8|37999.3|37984.3|119
1746171900000|2025-05-02 07:45:00|38029.3|38014.3|38031.8|38016.8|38066.8|38051.8|38026.8|38011.8|90
1746172200000|2025-05-02 07:50:00|38034.3|38019.3|38041.8|38026.8|38046.8|38031.8|38016.8|38001.8|93
1746172500000|2025-05-02 07:55:00|38044.3|38029.3|38029.3|38014.3|38066.8|38051.8|38029.3|38014.3|66
1746172800000|2025-05-02 08:00:00|38026.8|38011.8|38004.3|37989.3|38031.8|38016.8|37984.3|37969.3|155
1746173100000|2025-05-02 08:05:00|38006.8|37991.8|38054.3|38039.3|38054.3|38039.3|37976.8|37961.8|119
1746173400000|2025-05-02 08:10:00|38056.8|38041.8|38071.8|38056.8|38074.3|38059.3|38044.3|38029.3|100
1746173700000|2025-05-02 08:15:00|38074.3|38059.3|38099.3|38084.3|38119.3|38104.3|38071.8|38056.8|123
1746174000000|2025-05-02 08:20:00|38101.8|38086.8|38024.3|38009.3|38104.3|38089.3|38024.3|38009.3|78
1746174300000|2025-05-02 08:25:00|38019.3|38004.3|38034.3|38019.3|38039.3|38024.3|38004.3|37989.3|51
1746174600000|2025-05-02 08:30:00|38036.8|38021.8|38041.8|38026.8|38069.3|38054.3|38014.3|37999.3|83
1746174900000|2025-05-02 08:35:00|38039.3|38024.3|38004.3|37989.3|38044.3|38029.3|38001.8|37986.8|62
1746175200000|2025-05-02 08:40:00|38006.8|37991.8|37976.8|37961.8|38014.3|37999.3|37964.3|37949.3|74
1746175500000|2025-05-02 08:45:00|37974.3|37959.3|37969.3|37954.3|37991.8|37976.8|37954.3|37939.3|66
1746175800000|2025-05-02 08:50:00|37971.8|37956.8|37954.3|37939.3|37989.3|37974.3|37954.3|37939.3|87
1746176100000|2025-05-02 08:55:00|37956.8|37941.8|37921.8|37906.8|37956.8|37941.8|37911.8|37896.8|87
1746176400000|2025-05-02 09:00:00|37919.3|37904.3|37899.3|37884.3|37931.8|37916.8|37899.3|37884.3|71
1746176700000|2025-05-02 09:05:00|37901.8|37886.8|37969.3|37954.3|37971.8|37956.8|37899.3|37884.3|77
1746177000000|2025-05-02 09:10:00|37971.8|37956.8|37949.3|37934.3|37986.8|37971.8|37936.8|37921.8|54
1746177300000|2025-05-02 09:15:00|37946.8|37931.8|37936.8|37921.8|37959.3|37944.3|37929.3|37914.3|68
1746177600000|2025-05-02 09:20:00|37934.3|37919.3|37904.3|37889.3|37941.8|37926.8|37894.3|37879.3|154
1746177900000|2025-05-02 09:25:00|37901.8|37886.8|37949.3|37934.3|37964.3|37949.3|37901.8|37886.8|161
1746178200000|2025-05-02 09:30:00|37946.8|37931.8|37951.8|37936.8|37964.3|37949.3|37934.3|37919.3|35
1746178500000|2025-05-02 09:35:00|37954.3|37939.3|37969.3|37954.3|37974.3|37959.3|37949.3|37934.3|27
1746178800000|2025-05-02 09:40:00|37966.8|37951.8|37979.3|37964.3|37979.3|37964.3|37964.3|37949.3|47
1746179100000|2025-05-02 09:45:00|37976.8|37961.8|38006.8|37991.8|38006.8|37991.8|37949.3|37934.3|50
1746179400000|2025-05-02 09:50:00|38009.3|37994.3|38036.8|38021.8|38049.3|38034.3|38006.8|37991.8|120
1746179700000|2025-05-02 09:55:00|38034.3|38019.3|38031.8|38016.8|38066.8|38051.8|38019.3|38004.3|135
1746180000000|2025-05-02 10:00:00|38041.8|38026.8|38024.3|38009.3|38041.8|38026.8|37999.3|37984.3|124
1746180300000|2025-05-02 10:05:00|38021.8|38006.8|38011.8|37996.8|38029.3|38014.3|38001.8|37986.8|1046
1746180600000|2025-05-02 10:10:00|38014.3|37999.3|38014.3|37999.3|38024.3|38009.3|37996.8|37981.8|39
1746180900000|2025-05-02 10:15:00|38011.8|37996.8|38019.3|38004.3|38031.8|38016.8|38009.3|37994.3|33
1746181200000|2025-05-02 10:20:00|38021.8|38006.8|38006.8|37991.8|38024.3|38009.3|37989.3|37974.3|44
1746181500000|2025-05-02 10:25:00|38009.3|37994.3|38054.3|38039.3|38056.8|38041.8|38009.3|37994.3|49
1746181800000|2025-05-02 10:30:00|38056.8|38041.8|38054.3|38039.3|38064.3|38049.3|38044.3|38029.3|49
1746182100000|2025-05-02 10:35:00|38056.8|38041.8|38029.3|38014.3|38059.3|38044.3|38021.8|38006.8|50
1746182400000|2025-05-02 10:40:00|38031.8|38016.8|38019.3|38004.3|38036.8|38021.8|38016.8|38001.8|31
1746182700000|2025-05-02 10:45:00|38021.8|38006.8|38064.3|38049.3|38064.3|38049.3|38021.8|38006.8|34
1746183000000|2025-05-02 10:50:00|38061.8|38046.8|38059.3|38044.3|38066.8|38051.8|38044.3|38029.3|33
1746183300000|2025-05-02 10:55:00|38061.8|38046.8|38061.8|38046.8|38069.3|38054.3|38054.3|38039.3|24
1746183600000|2025-05-02 11:00:00|38064.3|38049.3|38054.3|38039.3|38071.8|38056.8|38046.8|38031.8|35
1746183900000|2025-05-02 11:05:00|38056.8|38041.8|38059.3|38044.3|38059.3|38044.3|38044.3|38029.3|27
1746184200000|2025-05-02 11:10:00|38056.8|38041.8|38036.8|38021.8|38061.8|38046.8|38034.3|38019.3|83
1746184500000|2025-05-02 11:15:00|38034.3|38019.3|38031.8|38016.8|38049.3|38034.3|38026.8|38011.8|77
1746184800000|2025-05-02 11:20:00|38034.3|38019.3|38036.8|38021.8|38044.3|38029.3|38024.3|38009.3|27
1746185100000|2025-05-02 11:25:00|38034.3|38019.3|38026.8|38011.8|38039.3|38024.3|38001.8|37986.8|220
1746185400000|2025-05-02 11:30:00|38029.3|38014.3|37994.3|37979.3|38034.3|38019.3|37991.8|37976.8|98
1746185700000|2025-05-02 11:35:00|37996.8|37981.8|37999.3|37984.3|38011.8|37996.8|37976.8|37961.8|50
1746186000000|2025-05-02 11:40:00|37996.8|37981.8|38029.3|38014.3|38031.8|38016.8|37996.8|37981.8|35
1746186300000|2025-05-02 11:45:00|38031.8|38016.8|38026.8|38011.8|38036.8|38021.8|38016.8|38001.8|27
1746186600000|2025-05-02 11:50:00|38024.3|38009.3|38019.3|38004.3|38044.3|38029.3|38016.8|38001.8|58
1746186900000|2025-05-02 11:55:00|38021.8|38006.8|38026.8|38011.8|38034.3|38019.3|38004.3|37989.3|52
1746187200000|2025-05-02 12:00:00|38024.3|38009.3|38034.3|38019.3|38044.3|38029.3|38019.3|38004.3|29
1746187500000|2025-05-02 12:05:00|38031.8|38016.8|38049.3|38034.3|38051.8|38036.8|38031.8|38016.8|60
1746187800000|2025-05-02 12:10:00|38046.8|38031.8|38016.8|38001.8|38049.3|38034.3|37999.3|37984.3|95
1746188100000|2025-05-02 12:15:00|38014.3|37999.3|37996.8|37981.8|38014.3|37999.3|37986.8|37971.8|51
1746188400000|2025-05-02 12:20:00|37999.3|37984.3|38019.3|38004.3|38034.3|38019.3|37996.8|37981.8|64
1746188700000|2025-05-02 12:25:00|38016.8|38001.8|37999.3|37984.3|38029.3|38014.3|37991.8|37976.8|68
1746189000000|2025-05-02 12:30:00|38001.8|37986.8|38086.8|38071.8|38111.8|38096.8|38001.8|37986.8|135
1746189300000|2025-05-02 12:35:00|38089.3|38074.3|38161.8|38146.8|38181.8|38166.8|38089.3|38074.3|136
1746189600000|2025-05-02 12:40:00|38159.3|38144.3|38123.3|38108.3|38164.3|38149.3|38116.8|38101.8|82
1746189900000|2025-05-02 12:45:00|38125.8|38110.8|38188.3|38173.3|38190.8|38175.8|38123.3|38108.3|80
1746190200000|2025-05-02 12:50:00|38190.8|38175.8|38188.3|38173.3|38195.8|38180.8|38155.8|38140.8|63
1746190500000|2025-05-02 12:55:00|38185.8|38170.8|38195.8|38180.8|38203.3|38188.3|38185.8|38170.8|79
1746190800000|2025-05-02 13:00:00|38198.3|38183.3|38188.3|38173.3|38203.3|38188.3|38158.3|38143.3|106
1746191100000|2025-05-02 13:05:00|38185.8|38170.8|38190.8|38175.8|38205.8|38190.8|38178.3|38163.3|42
1746191400000|2025-05-02 13:10:00|38193.3|38178.3|38208.3|38193.3|38210.8|38195.8|38180.8|38165.8|50
1746191700000|2025-05-02 13:15:00|38205.8|38190.8|38198.3|38183.3|38215.8|38200.8|38193.3|38178.3|111
1746192000000|2025-05-02 13:20:00|38195.8|38180.8|38178.3|38163.3|38200.8|38185.8|38170.8|38155.8|65
1746192300000|2025-05-02 13:25:00|38180.8|38165.8|38220.8|38205.8|38220.8|38205.8|38175.8|38160.8|49
1746192600000|2025-05-02 13:30:00|38218.3|38203.3|38173.3|38158.3|38240.8|38225.8|38163.3|38148.3|222
1746192900000|2025-05-02 13:35:00|38175.8|38160.8|38178.3|38163.3|38190.8|38175.8|38148.3|38133.3|105
1746193200000|2025-05-02 13:40:00|38180.8|38165.8|38165.8|38150.8|38195.8|38180.8|38150.8|38135.8|72
1746193500000|2025-05-02 13:45:00|38163.3|38148.3|38115.8|38100.8|38178.3|38163.3|38110.8|38095.8|100
1746193800000|2025-05-02 13:50:00|38118.3|38103.3|38105.8|38090.8|38133.3|38118.3|38060.8|38045.8|195
1746194100000|2025-05-02 13:55:00|38113.3|38098.3|38125.8|38110.8|38125.8|38110.8|38080.8|38065.8|67
1746194400000|2025-05-02 14:00:00|38128.3|38113.3|38146.9|38131.9|38174.4|38159.4|38123.3|38108.3|107
1746194700000|2025-05-02 14:05:00|38144.4|38129.4|38184.4|38169.4|38191.9|38176.9|38139.4|38124.4|72
1746195000000|2025-05-02 14:10:00|38188.4|38173.4|38203.4|38188.4|38215.9|38200.9|38175.9|38160.9|111
1746195300000|2025-05-02 14:15:00|38205.9|38190.9|38200.9|38185.9|38215.9|38200.9|38193.4|38178.4|53
1746195600000|2025-05-02 14:20:00|38202.8|38187.8|38262.8|38247.8|38262.8|38247.8|38192.8|38177.8|116
1746195900000|2025-05-02 14:25:00|38260.3|38245.3|38295.3|38280.3|38300.3|38285.3|38260.3|38245.3|138
1746196200000|2025-05-02 14:30:00|38293.5|38278.5|38321|38306|38321|38306|38271|38256|127
1746196500000|2025-05-02 14:35:00|38318.5|38303.5|38313.5|38298.5|38326|38311|38303.5|38288.5|92
1746196800000|2025-05-02 14:40:00|38316|38301|38321|38306|38326|38311|38298.5|38283.5|95
1746197100000|2025-05-02 14:45:00|38318.5|38303.5|38341|38326|38348.5|38333.5|38308.5|38293.5|119
1746197400000|2025-05-02 14:50:00|38342.2|38327.2|38319.7|38304.7|38342.2|38327.2|38289.7|38274.7|139
1746197700000|2025-05-02 14:55:00|38317.2|38302.2|38342.2|38327.2|38344.7|38329.7|38314.7|38299.7|121
1746198000000|2025-05-02 15:00:00|38342.3|38327.3|38334.8|38319.8|38354.8|38339.8|38324.8|38309.8|86
1746198300000|2025-05-02 15:05:00|38337.3|38322.3|38324.8|38309.8|38342.3|38327.3|38324.8|38309.8|64
1746198600000|2025-05-02 15:10:00|38324.5|38309.5|38324.5|38309.5|38334.5|38319.5|38312|38297|122
1746198900000|2025-05-02 15:15:00|38327|38312|38307|38292|38332|38317|38304.5|38289.5|129
1746199200000|2025-05-02 15:20:00|38305|38290|38315|38300|38327.5|38312.5|38300|38285|127
1746199500000|2025-05-02 15:25:00|38312.5|38297.5|38300|38285|38312.5|38297.5|38285|38270|272
1746199800000|2025-05-02 15:30:00|38302.5|38287.5|38320|38305|38320|38305|38267.5|38252.5|509
1746200100000|2025-05-02 15:35:00|38322.5|38307.5|38362.5|38347.5|38365|38350|38302.5|38287.5|320
1746200400000|2025-05-02 15:40:00|38360|38345|38337.5|38322.5|38362.5|38347.5|38332.5|38317.5|94
1746200700000|2025-05-02 15:45:00|38340|38325|38352.5|38337.5|38362.5|38347.5|38332.5|38317.5|58
1746201000000|2025-05-02 15:50:00|38355|38335|38335|38315|38365|38340|38330|38310|16
1746201300000|2025-05-02 15:55:00|38340|38320|38330|38305|38360|38335|38325|38305|52
1746201600000|2025-05-02 16:00:00|38335|38310|38420|38395|38420|38400|38330|38310|143
1746201900000|2025-05-02 16:05:00|38415|38400|38415|38395|38430|38410|38405|38380|22
1746202200000|2025-05-02 16:10:00|38410|38390|38425|38405|38425|38405|38395|38370|19
1746202500000|2025-05-02 16:15:00|38430|38400|38430|38410|38435|38410|38415|38395|13
1746202800000|2025-05-02 16:20:00|38435|38406|38415|38395|38440|38415|38410|38390|32
1746203100000|2025-05-02 16:25:00|38420|38390|38415|38390|38435|38410|38410|38385|11
1746203400000|2025-05-02 16:30:00|38420|38395|38430|38405|38435|38415|38410|38390|16
1746203700000|2025-05-02 16:35:00|38425|38395|38440|38420|38455|38430|38410|38390|29
1746204000000|2025-05-02 16:40:00|38445|38425|38445|38425|38450|38430|38430|38405|8
1746204300000|2025-05-02 16:45:00|38440|38420|38445|38420|38450|38430|38435|38415|23
1746204600000|2025-05-02 16:50:00|38440|38425|38455|38435|38455|38435|38425|38405|15
1746204900000|2025-05-02 16:55:00|38460|38430|38445|38420|38460|38440|38440|38415|13
1746205200000|2025-05-02 17:00:00|38440|38425|38440|38415|38455|38430|38430|38410|8
1746205500000|2025-05-02 17:05:00|38445|38420|38420|38400|38445|38420|38420|38400|19
1746205800000|2025-05-02 17:10:00|38425|38405|38420|38395|38425|38405|38405|38385|7
1746206100000|2025-05-02 17:15:00|38425|38400|38420|38400|38430|38405|38410|38390|5
1746206400000|2025-05-02 17:20:00|38425|38405|38430|38410|38455|38430|38425|38400|30
1746206700000|2025-05-02 17:25:00|38435|38415|38445|38425|38450|38430|38420|38395|18
1746207000000|2025-05-02 17:30:00|38450|38420|38445|38420|38455|38430|38435|38415|19
1746207300000|2025-05-02 17:35:00|38440|38425|38450|38430|38460|38435|38440|38420|19
1746207600000|2025-05-02 17:40:00|38445|38425|38450|38430|38455|38435|38435|38415|18
1746207900000|2025-05-02 17:45:00|38455|38435|38440|38420|38465|38445|38440|38415|67
1746208200000|2025-05-02 17:50:00|38445|38425|38440|38415|38455|38430|38435|38415|9
1746208500000|2025-05-02 17:55:00|38435|38410|38425|38405|38440|38415|38420|38400|7
1746208800000|2025-05-02 18:00:00|38430|38400|38440|38420|38440|38420|38425|38400|3
1746209100000|2025-05-02 18:05:00|38445|38415|38445|38425|38445|38425|38440|38415|17
1746209400000|2025-05-02 18:10:00|38450|38420|38455|38435|38460|38440|38450|38420|7
1746209700000|2025-05-02 18:15:00|38450|38430|38460|38435|38465|38440|38450|38425|11
1746210000000|2025-05-02 18:20:00|38455|38440|38470|38445|38475|38450|38450|38430|4
1746210300000|2025-05-02 18:25:00|38465|38440|38457.5|38442.5|38470|38450|38455|38430|28
1746210600000|2025-05-02 18:30:00|38460|38445|38475|38460|38475|38460|38457.5|38442.5|19
1746210900000|2025-05-02 18:35:00|38472.5|38457.5|38480|38465|38497.5|38482.5|38470|38455|15
1746211200000|2025-05-02 18:40:00|38482.5|38467.5|38485|38470|38497.5|38482.5|38470|38455|32
1746211500000|2025-05-02 18:45:00|38487.5|38472.5|38460|38445|38495|38480|38457.5|38442.5|22
1746211800000|2025-05-02 18:50:00|38462.5|38447.5|38465|38450|38470|38455|38447.5|38432.5|18
1746212100000|2025-05-02 18:55:00|38462.5|38447.5|38460|38445|38470|38455|38447.5|38432.5|5
1746212400000|2025-05-02 19:00:00|38457.5|38442.5|38435|38420|38460|38445|38435|38420|10
1746212700000|2025-05-02 19:05:00|38432.5|38417.5|38437.5|38422.5|38442.5|38427.5|38422.5|38407.5|3
1746213000000|2025-05-02 19:10:00|38435|38420|38435|38420|38437.5|38422.5|38425|38410|10
1746213300000|2025-05-02 19:15:00|38432.5|38417.5|38460|38445|38462.5|38447.5|38432.5|38417.5|26
1746213600000|2025-05-02 19:20:00|38457.5|38442.5|38487.5|38472.5|38492.5|38477.5|38457.5|38442.5|35
1746213900000|2025-05-02 19:25:00|38485|38470|38485|38470|38495|38480|38482.5|38467.5|7
1746214200000|2025-05-02 19:30:00|38487.5|38472.5|38475|38460|38490|38475|38462.5|38447.5|9
1746214500000|2025-05-02 19:35:00|38472.5|38457.5|38475|38460|38482.5|38467.5|38460|38445|32
1746214800000|2025-05-02 19:40:00|38472.5|38457.5|38465|38450|38480|38465|38460|38445|7
1746215100000|2025-05-02 19:45:00|38462.5|38447.5|38440|38425|38465|38450|38432.5|38417.5|18
1746215400000|2025-05-02 19:50:00|38437.5|38422.5|38460|38445|38477.5|38462.5|38437.5|38422.5|25
1746215700000|2025-05-02 19:55:00|38457.5|38442.5|38487.5|38472.5|38490|38475|38440|38425|99
1746216000000|2025-05-02 20:00:00|38466.6|38426.6|38499.1|38459.1|38499.1|38459.1|38463.7|38423.7|0
1746216300000|2025-05-02 20:05:00|38499.2|38459.2|38505.6|38465.6|38513.6|38473.6|38499.1|38459.1|0
1746216600000|2025-05-02 20:10:00|38505.7|38465.7|38497.7|38457.7|38508.5|38468.5|38480.4|38440.4|0
1746216900000|2025-05-02 20:15:00|38497.6|38457.6|38484.7|38444.7|38497.7|38457.7|38480.4|38440.4|0
1746217200000|2025-05-02 20:20:00|38484.6|38444.6|38489.7|38449.7|38491.2|38451.2|38481.8|38441.8|0
1746217500000|2025-05-02 20:25:00|38489.8|38449.8|38487.6|38447.6|38492.6|38452.6|38487.6|38447.6|0
1746217800000|2025-05-02 20:30:00|38487.5|38447.5|38476.7|38436.7|38487.5|38447.5|38473.9|38433.9|0
1746218100000|2025-05-02 20:35:00|38476.8|38436.8|38481.8|38441.8|38484.7|38444.7|38470.2|38430.2|0
1746218400000|2025-05-02 20:40:00|38483.2|38443.2|38478.2|38438.2|38483.2|38443.2|38473.9|38433.9|0
1746218700000|2025-05-02 20:45:00|38479.6|38439.6|38471.7|38431.7|38481.8|38441.8|38468.8|38428.8|0
1746219000000|2025-05-02 20:50:00|38471.6|38431.6|38480.4|38440.4|38480.4|38440.4|38467.4|38427.4|0
1746219300000|2025-05-02 20:55:00|38480.3|38440.3|38490.5|38450.5|38494.1|38454.1|38478.2|38438.2|0
1746219600000|2025-05-02 21:00:00|38497.9|38457.9|38497.9|38457.9|38497.9|38457.9|38497.9|38457.9|0
1746396000000|2025-05-04 22:00:00|38405.6|38365.6|38421.5|38381.5|38421.5|38381.5|38397|38357|0
1746396300000|2025-05-04 22:05:00|38422.2|38382.2|38426.5|38386.5|38443.1|38403.1|38407|38367|0
1746396600000|2025-05-04 22:10:00|38426.6|38386.6|38415|38375|38430.1|38390.1|38405.6|38365.6|0
1746396900000|2025-05-04 22:15:00|38416.4|38376.4|38404.9|38364.9|38417.1|38377.1|38404.1|38364.1|0
1746397200000|2025-05-04 22:20:00|38405|38365|38417.9|38377.9|38421.5|38381.5|38403.4|38363.4|0
1746397500000|2025-05-04 22:25:00|38420.7|38380.7|38397.7|38357.7|38427.2|38387.2|38387.5|38347.5|0
1746397800000|2025-05-04 22:30:00|38398.4|38358.4|38399.1|38359.1|38414.3|38374.3|38392.6|38352.6|0
1746398100000|2025-05-04 22:35:00|38398.4|38358.4|38394.8|38354.8|38405.6|38365.6|38391.2|38351.2|0
1746398400000|2025-05-04 22:40:00|38395.5|38355.5|38372.4|38332.4|38399.8|38359.8|38369.5|38329.5|0
1746398700000|2025-05-04 22:45:00|38371.7|38331.7|38371.9|38331.9|38374.6|38334.6|38359.7|38319.7|0
1746399000000|2025-05-04 22:50:00|38372|38332|38366.2|38326.2|38377|38337|38362.5|38322.5|0
1746399300000|2025-05-04 22:55:00|38367.6|38327.6|38368.1|38328.1|38372.4|38332.4|38363.7|38323.7|0
1746399600000|2025-05-04 23:00:00|38367.4|38327.4|38370.9|38330.9|38373.1|38333.1|38358.7|38318.7|0
1746399900000|2025-05-04 23:05:00|38370.2|38330.2|38364.4|38324.4|38371.6|38331.6|38358.7|38318.7|0
1746400200000|2025-05-04 23:10:00|38363|38323|38377.4|38337.4|38378.9|38338.9|38361.5|38321.5|0
1746400500000|2025-05-04 23:15:00|38377.5|38337.5|38364.4|38324.4|38382.5|38342.5|38360.1|38320.1|0
1746400800000|2025-05-04 23:20:00|38365.1|38325.1|38358.7|38318.7|38373.8|38333.8|38354.3|38314.3|0
1746401100000|2025-05-04 23:25:00|38358.6|38318.6|38352.2|38312.2|38358.7|38318.7|38348.5|38308.5|0
1746401400000|2025-05-04 23:30:00|38352.1|38312.1|38360.1|38320.1|38361.5|38321.5|38344.2|38304.2|0
1746401700000|2025-05-04 23:35:00|38360.8|38320.8|38345.7|38305.7|38364.4|38324.4|38342.8|38302.8|0
1746402000000|2025-05-04 23:40:00|38347.1|38307.1|38311|38271|38348.5|38308.5|38310.3|38270.3|0
1746402300000|2025-05-04 23:45:00|38311.1|38271.1|38311.8|38271.8|38315.4|38275.4|38283.6|38243.6|0
1746402600000|2025-05-04 23:50:00|38311.7|38271.7|38333.4|38293.4|38336.2|38296.2|38309.6|38269.6|0
1746402900000|2025-05-04 23:55:00|38334.8|38294.8|38332.4|38292.4|38334.8|38294.8|38321.8|38281.8|0
1746403200000|2025-05-05 00:00:00|38333.1|38293.1|38329.5|38289.5|38348.3|38308.3|38326.7|38286.7|0
1746403500000|2025-05-05 00:05:00|38328.1|38288.1|38344.7|38304.7|38346.1|38306.1|38320.2|38280.2|0
1746403800000|2025-05-05 00:10:00|38345.4|38305.4|38341.6|38301.6|38347.3|38307.3|38333.9|38293.9|0
1746404100000|2025-05-05 00:15:00|38343|38303|38347.8|38307.8|38369|38329|38339.4|38299.4|0
1746404400000|2025-05-05 00:20:00|38340.8|38300.8|38354.9|38314.9|38354.9|38314.9|38333.7|38293.7|0
1746404700000|2025-05-05 00:25:00|38354.8|38314.8|38383.3|38343.3|38393.8|38353.8|38354.8|38314.8|0
1746405000000|2025-05-05 00:30:00|38383.4|38343.4|38376.2|38336.2|38383.4|38343.4|38369|38329|0
1746405300000|2025-05-05 00:35:00|38369.2|38329.2|38372.7|38332.7|38376.4|38336.4|38369.1|38329.1|0
1746405600000|2025-05-05 00:40:00|38369.2|38329.2|38369|38329|38376.3|38336.3|38368.9|38328.9|0
1746405900000|2025-05-05 00:45:00|38376|38336|38390.4|38350.4|38390.4|38350.4|38372.4|38332.4|0
1746406200000|2025-05-05 00:50:00|38390.3|38350.3|38401|38361|38404.5|38364.5|38383|38343|0
1746406500000|2025-05-05 00:55:00|38397.5|38357.5|38390.2|38350.2|38397.5|38357.5|38383.1|38343.1|0
1746406800000|2025-05-05 01:00:00|38390.1|38350.1|38382.8|38342.8|38390.2|38350.2|38379.5|38339.5|0
1746407100000|2025-05-05 01:05:00|38382.7|38342.7|38389.3|38349.3|38396.8|38356.8|38382.2|38342.2|0
1746407400000|2025-05-05 01:10:00|38392.8|38352.8|38410.2|38370.2|38410.3|38370.3|38389.2|38349.2|0
1746407700000|2025-05-05 01:15:00|38406.7|38366.7|38396.3|38356.3|38417.4|38377.4|38396.3|38356.3|0
1746408000000|2025-05-05 01:20:00|38399.8|38359.8|38403.2|38363.2|38410.3|38370.3|38396.3|38356.3|0
1746408300000|2025-05-05 01:25:00|38406.7|38366.7|38381.9|38341.9|38410.2|38370.2|38374.9|38334.9|0
1746408600000|2025-05-05 01:30:00|38378.4|38338.4|38371.4|38331.4|38378.4|38338.4|38367.7|38327.7|0
1746408900000|2025-05-05 01:35:00|38367.9|38327.9|38360.6|38320.6|38371.4|38331.4|38346.7|38306.7|0
1746409200000|2025-05-05 01:40:00|38360.7|38320.7|38318|38278|38360.7|38320.7|38310.8|38270.8|0
1746409500000|2025-05-05 01:45:00|38321.5|38281.5|38324.7|38284.7|38325|38285|38314.2|38274.2|0
1746409800000|2025-05-05 01:50:00|38324.6|38284.6|38325.2|38285.2|38329.1|38289.1|38303|38263|0
1746410100000|2025-05-05 01:55:00|38328.7|38288.7|38317.9|38277.9|38328.7|38288.7|38303.7|38263.7|0
1746410400000|2025-05-05 02:00:00|38310.9|38270.9|38332.1|38292.1|38332.1|38292.1|38310.8|38270.8|0
1746410700000|2025-05-05 02:05:00|38332.2|38292.2|38304|38264|38332.3|38292.3|38296.7|38256.7|0
1746411000000|2025-05-05 02:10:00|38304.1|38264.1|38311.6|38271.6|38315.1|38275.1|38304|38264|0
1746411300000|2025-05-05 02:15:00|38311.7|38271.7|38315.6|38275.6|38319.1|38279.1|38297.4|38257.4|0
1746411600000|2025-05-05 02:20:00|38312.2|38272.2|38322.4|38282.4|38326.1|38286.1|38311.8|38271.8|0
1746411900000|2025-05-05 02:25:00|38322.5|38282.5|38318.9|38278.9|38326|38286|38311.8|38271.8|0
1746412200000|2025-05-05 02:30:00|38319|38279|38325.8|38285.8|38332.9|38292.9|38318.7|38278.7|0
1746412500000|2025-05-05 02:35:00|38325.9|38285.9|38322.4|38282.4|38332.9|38292.9|38318.8|38278.8|0
1746412800000|2025-05-05 02:40:00|38325.8|38285.8|38311.7|38271.7|38325.9|38285.9|38304.5|38264.5|0
1746413100000|2025-05-05 02:45:00|38311.8|38271.8|38319|38279|38322.7|38282.7|38311.8|38271.8|0
1746413400000|2025-05-05 02:50:00|38315.5|38275.5|38333|38293|38333.1|38293.1|38315.5|38275.5|0
1746413700000|2025-05-05 02:55:00|38333.1|38293.1|38339.8|38299.8|38343.4|38303.4|38332.8|38292.8|0
1746414000000|2025-05-05 03:00:00|38339.9|38299.9|38332.7|38292.7|38339.9|38299.9|38318.4|38278.4|0
1746414300000|2025-05-05 03:05:00|38329.2|38289.2|38332.7|38292.7|38332.9|38292.9|38325.7|38285.7|0
1746414600000|2025-05-05 03:10:00|38332.8|38292.8|38318.8|38278.8|38333.3|38293.3|38311.8|38271.8|0
1746414900000|2025-05-05 03:15:00|38318.7|38278.7|38318.6|38278.6|38318.8|38278.8|38304.3|38264.3|0
1746415200000|2025-05-05 03:20:00|38325.6|38285.6|38318.2|38278.2|38333|38293|38318.2|38278.2|0
1746415500000|2025-05-05 03:25:00|38318.3|38278.3|38325.2|38285.2|38325.4|38285.4|38318.3|38278.3|0
1746415800000|2025-05-05 03:30:00|38328.7|38288.7|38332.3|38292.3|38332.4|38292.4|38325|38285|0
1746416100000|2025-05-05 03:35:00|38332.4|38292.4|38361.3|38321.3|38361.3|38321.3|38332.4|38292.4|0
1746416400000|2025-05-05 03:40:00|38361.2|38321.2|38361.2|38321.2|38368.7|38328.7|38361.1|38321.1|0
1746416700000|2025-05-05 03:45:00|38354.2|38314.2|38354.1|38314.1|38361.1|38321.1|38353.8|38313.8|0
1746417000000|2025-05-05 03:50:00|38354.2|38314.2|38364.8|38324.8|38364.8|38324.8|38354.2|38314.2|0
1746417300000|2025-05-05 03:55:00|38368.3|38328.3|38361.2|38321.2|38368.3|38328.3|38357.8|38317.8|0
1746417600000|2025-05-05 04:00:00|38361.1|38321.1|38354|38314|38361.2|38321.2|38353.9|38313.9|0
1746417900000|2025-05-05 04:05:00|38354.1|38314.1|38325.4|38285.4|38354.1|38314.1|38318.2|38278.2|0
1746418200000|2025-05-05 04:10:00|38332.4|38292.4|38339.9|38299.9|38346.8|38306.8|38318|38278|0
1746418500000|2025-05-05 04:15:00|38339.8|38299.8|38332.5|38292.5|38339.9|38299.9|38318.3|38278.3|0
1746418800000|2025-05-05 04:20:00|38332.6|38292.6|38332.8|38292.8|38339.9|38299.9|38332.5|38292.5|0
1746419100000|2025-05-05 04:25:00|38332.7|38292.7|38318.6|38278.6|38332.9|38292.9|38318.5|38278.5|0
1746419400000|2025-05-05 04:30:00|38318.7|38278.7|38339.9|38299.9|38339.9|38299.9|38318.7|38278.7|0
1746419700000|2025-05-05 04:35:00|38340|38300|38334.8|38294.8|38340|38300|38324.1|38284.1|0
1746420000000|2025-05-05 04:40:00|38331.3|38291.3|38338.3|38298.3|38338.3|38298.3|38331.2|38291.2|0
1746420300000|2025-05-05 04:45:00|38338.2|38298.2|38324.1|38284.1|38345.4|38305.4|38316.9|38276.9|0
1746420600000|2025-05-05 04:50:00|38324|38284|38302.7|38262.7|38324.1|38284.1|38302.7|38262.7|0
1746420900000|2025-05-05 04:55:00|38302.6|38262.6|38302.8|38262.8|38309.9|38269.9|38295.7|38255.7|0
1746421200000|2025-05-05 05:00:00|38303|38263|38317.7|38277.7|38324.7|38284.7|38303|38263|0
1746421500000|2025-05-05 05:05:00|38317.8|38277.8|38310.8|38270.8|38332.2|38292.2|38303.5|38263.5|0
1746421800000|2025-05-05 05:10:00|38314.3|38274.3|38324.9|38284.9|38339.3|38299.3|38310.7|38270.7|0
1746422100000|2025-05-05 05:15:00|38324.8|38284.8|38310.8|38270.8|38324.9|38284.9|38310.8|38270.8|0
1746422400000|2025-05-05 05:20:00|38310.9|38270.9|38310.8|38270.8|38317.9|38277.9|38310.8|38270.8|0
1746422700000|2025-05-05 05:25:00|38310.7|38270.7|38310.8|38270.8|38317.9|38277.9|38303.7|38263.7|0
1746423000000|2025-05-05 05:30:00|38314.3|38274.3|38320.9|38280.9|38328|38288|38310.8|38270.8|0
1746423300000|2025-05-05 05:35:00|38321|38281|38310.3|38270.3|38331.7|38291.7|38310.1|38270.1|0
1746423600000|2025-05-05 05:40:00|38317.3|38277.3|38303.2|38263.2|38324.6|38284.6|38303.1|38263.1|0
1746423900000|2025-05-05 05:45:00|38303.1|38263.1|38306.5|38266.5|38313.8|38273.8|38303|38263|0
1746424200000|2025-05-05 05:50:00|38303|38263|38306.7|38266.7|38310.3|38270.3|38302.9|38262.9|0
1746424500000|2025-05-05 05:55:00|38306.8|38266.8|38320.9|38280.9|38320.9|38280.9|38303.1|38263.1|0
1746424800000|2025-05-05 06:00:00|38332.3|38317.3|38369.8|38354.8|38384.8|38369.8|38332.3|38317.3|31
1746425100000|2025-05-05 06:05:00|38367.3|38352.3|38357.3|38342.3|38369.8|38354.8|38339.8|38324.8|23
1746425400000|2025-05-05 06:10:00|38354.8|38339.8|38377.3|38362.3|38379.8|38364.8|38327.3|38312.3|17
1746425700000|2025-05-05 06:15:00|38372.3|38357.3|38382.3|38367.3|38384.8|38369.8|38354.8|38339.8|32
1746426000000|2025-05-05 06:20:00|38379.8|38364.8|38392.3|38377.3|38399.8|38384.8|38369.8|38354.8|12
1746426300000|2025-05-05 06:25:00|38389.8|38374.8|38402.3|38387.3|38409.8|38394.8|38382.3|38367.3|12
1746426600000|2025-05-05 06:30:00|38404.8|38389.8|38424.8|38409.8|38424.8|38409.8|38389.8|38374.8|46
1746426900000|2025-05-05 06:35:00|38422.3|38407.3|38429.8|38414.8|38429.8|38414.8|38412.3|38397.3|11
1746427200000|2025-05-05 06:40:00|38432.3|38417.3|38457.3|38442.3|38464.8|38449.8|38432.3|38417.3|24
1746427500000|2025-05-05 06:45:00|38459.8|38444.8|38412.3|38397.3|38459.8|38444.8|38409.8|38394.8|56
1746427800000|2025-05-05 06:50:00|38409.8|38394.8|38402.3|38387.3|38409.8|38394.8|38397.3|38382.3|16
1746428100000|2025-05-05 06:55:00|38399.8|38384.8|38384.8|38369.8|38422.3|38407.3|38379.8|38364.8|67
1746428400000|2025-05-05 07:00:00|38392.3|38377.3|38272.3|38257.3|38394.8|38379.8|38262.3|38247.3|368
1746428700000|2025-05-05 07:05:00|38277.3|38262.3|38205.2|38190.2|38284.8|38269.8|38197.7|38182.7|208
1746429000000|2025-05-05 07:10:00|38207.7|38192.7|38197.7|38182.7|38232.7|38217.7|38175.2|38160.2|163
1746429300000|2025-05-05 07:15:00|38195.2|38180.2|38225.2|38210.2|38227.7|38212.7|38160.2|38145.2|129
1746429600000|2025-05-05 07:20:00|38227.4|38212.4|38297.4|38282.4|38309.9|38294.9|38224.9|38209.9|134
1746429900000|2025-05-05 07:25:00|38299.9|38284.9|38282.4|38267.4|38299.9|38284.9|38247.4|38232.4|118
1746430200000|2025-05-05 07:30:00|38285.4|38270.4|38340.4|38325.4|38340.4|38325.4|38280.4|38265.4|131
1746430500000|2025-05-05 07:35:00|38337.9|38322.9|38317.9|38302.9|38350.4|38335.4|38312.9|38297.9|115
1746430800000|2025-05-05 07:40:00|38317|38302|38324.5|38309.5|38349.5|38334.5|38312|38297|88
1746431100000|2025-05-05 07:45:00|38322|38307|38272|38257|38322|38307|38272|38257|76
1746431400000|2025-05-05 07:50:00|38272.6|38257.6|38255.1|38240.1|38275.1|38260.1|38245.1|38230.1|42
1746431700000|2025-05-05 07:55:00|38257.6|38242.6|38275.1|38260.1|38287.6|38272.6|38245.1|38230.1|40
1746432000000|2025-05-05 08:00:00|38274.6|38259.6|38304.6|38289.6|38304.6|38289.6|38262.1|38247.1|92
1746432300000|2025-05-05 08:05:00|38307.1|38292.1|38344.6|38329.6|38344.6|38329.6|38292.1|38277.1|76
1746432600000|2025-05-05 08:10:00|38344.1|38329.1|38299.1|38284.1|38361.6|38346.6|38299.1|38284.1|76
1746432900000|2025-05-05 08:15:00|38296.6|38281.6|38314.1|38299.1|38326.6|38311.6|38286.6|38271.6|57
1746433200000|2025-05-05 08:20:00|38315.6|38300.6|38323.1|38308.1|38328.1|38313.1|38305.6|38290.6|42
1746433500000|2025-05-05 08:25:00|38325.6|38310.6|38310.6|38295.6|38328.1|38313.1|38303.1|38288.1|28
1746433800000|2025-05-05 08:30:00|38311.6|38296.6|38336.6|38321.6|38346.6|38331.6|38311.6|38296.6|55
1746434100000|2025-05-05 08:35:00|38334.1|38319.1|38294.1|38279.1|38336.6|38321.6|38294.1|38279.1|116
1746434400000|2025-05-05 08:40:00|38295.4|38280.4|38317.9|38302.9|38322.9|38307.9|38285.4|38270.4|39
1746434700000|2025-05-05 08:45:00|38315.4|38300.4|38305.4|38290.4|38317.9|38302.9|38290.4|38275.4|27
1746435000000|2025-05-05 08:50:00|38304.6|38289.6|38277.1|38262.1|38307.1|38292.1|38274.6|38259.6|63
1746435300000|2025-05-05 08:55:00|38274.6|38259.6|38277.1|38262.1|38294.6|38279.6|38267.1|38252.1|84
1746435600000|2025-05-05 09:00:00|38274.6|38259.6|38299|38284|38309|38294|38264|38249|90
1746435900000|2025-05-05 09:05:00|38296.5|38281.5|38299|38284|38321.5|38306.5|38284|38269|83
1746436200000|2025-05-05 09:10:00|38299.9|38284.9|38289.9|38274.9|38314.9|38299.9|38274.9|38259.9|63
1746436500000|2025-05-05 09:15:00|38287.4|38272.4|38322.4|38307.4|38329.9|38314.9|38284.9|38269.9|67
1746436800000|2025-05-05 09:20:00|38320.5|38305.5|38335.5|38320.5|38350.5|38335.5|38318|38303|37
1746437100000|2025-05-05 09:25:00|38338|38323|38308|38293|38340.5|38325.5|38278|38263|61
1746437400000|2025-05-05 09:30:00|38307.5|38292.5|38370|38355|38375|38360|38307.5|38292.5|81
1746437700000|2025-05-05 09:35:00|38372.5|38357.5|38352.5|38337.5|38372.5|38357.5|38332.5|38317.5|61
1746438000000|2025-05-05 09:40:00|38352.2|38337.2|38364.7|38349.7|38367.2|38352.2|38337.2|38322.2|38
1746438300000|2025-05-05 09:45:00|38362.2|38347.2|38357.2|38342.2|38372.2|38357.2|38349.7|38334.7|56
1746438600000|2025-05-05 09:50:00|38357.6|38342.6|38387.6|38372.6|38397.6|38382.6|38357.6|38342.6|89
1746438900000|2025-05-05 09:55:00|38385.1|38370.1|38387.6|38372.6|38390.1|38375.1|38367.6|38352.6|41
1746439200000|2025-05-05 10:00:00|38386.2|38371.2|38348.7|38333.7|38396.2|38381.2|38348.7|38333.7|58
1746439500000|2025-05-05 10:05:00|38346.2|38331.2|38341.2|38326.2|38348.7|38333.7|38328.7|38313.7|58
1746439800000|2025-05-05 10:10:00|38345.2|38330.2|38355.2|38340.2|38357.7|38342.7|38340.2|38325.2|34
1746440100000|2025-05-05 10:15:00|38352.7|38337.7|38337.7|38322.7|38357.7|38342.7|38335.2|38320.2|38
1746440400000|2025-05-05 10:20:00|38337.3|38322.3|38347.3|38332.3|38347.3|38332.3|38324.8|38309.8|38
1746440700000|2025-05-05 10:25:00|38344.8|38329.8|38357.3|38342.3|38359.8|38344.8|38339.8|38324.8|32
1746441000000|2025-05-05 10:30:00|38354.8|38339.8|38387.3|38372.3|38387.3|38372.3|38352.3|38337.3|71
1746441300000|2025-05-05 10:35:00|38384.8|38369.8|38382.3|38367.3|38384.8|38369.8|38362.3|38347.3|51
1746441600000|2025-05-05 10:40:00|38380.4|38365.4|38362.9|38347.9|38387.9|38372.9|38360.4|38345.4|38
1746441900000|2025-05-05 10:45:00|38360.4|38345.4|38372.9|38357.9|38375.4|38360.4|38355.4|38340.4|29
1746442200000|2025-05-05 10:50:00|38375.3|38360.3|38390.3|38375.3|38395.3|38380.3|38367.8|38352.8|28
1746442500000|2025-05-05 10:55:00|38387.8|38372.8|38392.8|38377.8|38400.3|38385.3|38382.8|38367.8|30
1746442800000|2025-05-05 11:00:00|38390.4|38375.4|38375.4|38360.4|38395.4|38380.4|38370.4|38355.4|40
1746443100000|2025-05-05 11:05:00|38377.9|38362.9|38377.9|38362.9|38380.4|38365.4|38360.4|38345.4|34
1746443400000|2025-05-05 11:10:00|38380.5|38365.5|38393|38378|38395.5|38380.5|38378|38363|34
1746443700000|2025-05-05 11:15:00|38395.5|38380.5|38363|38348|38395.5|38380.5|38363|38348|21
1746444000000|2025-05-05 11:20:00|38361.6|38346.6|38346.6|38331.6|38364.1|38349.1|38341.6|38326.6|25
1746444300000|2025-05-05 11:25:00|38349.1|38334.1|38341.6|38326.6|38349.1|38334.1|38331.6|38316.6|28
1746444600000|2025-05-05 11:30:00|38343.7|38328.7|38351.2|38336.2|38361.2|38346.2|38328.7|38313.7|31
1746444900000|2025-05-05 11:35:00|38353.7|38338.7|38353.7|38338.7|38368.7|38353.7|38348.7|38333.7|27
1746445200000|2025-05-05 11:40:00|38352|38337|38372|38357|38382|38367|38349.5|38334.5|40
1746445500000|2025-05-05 11:45:00|38374.5|38359.5|38389.5|38374.5|38394.5|38379.5|38372|38357|27
1746445800000|2025-05-05 11:50:00|38386.6|38371.6|38386.6|38371.6|38404.1|38389.1|38381.6|38366.6|40
1746446100000|2025-05-05 11:55:00|38384.1|38369.1|38384.1|38369.1|38389.1|38374.1|38379.1|38364.1|32
1746446400000|2025-05-05 12:00:00|38386.2|38371.2|38393.7|38378.7|38411.2|38396.2|38386.2|38371.2|51
1746446700000|2025-05-05 12:05:00|38391.2|38376.2|38398.7|38383.7|38406.2|38391.2|38376.2|38361.2|76
1746447000000|2025-05-05 12:10:00|38400|38385|38405|38390|38407.5|38392.5|38387.5|38372.5|92
1746447300000|2025-05-05 12:15:00|38402.5|38387.5|38392.5|38377.5|38410|38395|38385|38370|56
1746447600000|2025-05-05 12:20:00|38394.2|38379.2|38379.2|38364.2|38394.2|38379.2|38374.2|38359.2|64
1746447900000|2025-05-05 12:25:00|38376.7|38361.7|38369.2|38354.2|38376.7|38361.7|38364.2|38349.2|44
1746448200000|2025-05-05 12:30:00|38371.7|38356.7|38361.7|38346.7|38371.7|38356.7|38349.2|38334.2|105
1746448500000|2025-05-05 12:35:00|38364.2|38349.2|38366.7|38351.7|38374.2|38359.2|38359.2|38344.2|38
1746448800000|2025-05-05 12:40:00|38367|38352|38384.5|38369.5|38389.5|38374.5|38367|38352|21
1746449100000|2025-05-05 12:45:00|38387|38372|38364.5|38349.5|38389.5|38374.5|38359.5|38344.5|162
1746449400000|2025-05-05 12:50:00|38364.2|38349.2|38391.7|38376.7|38394.2|38379.2|38361.7|38346.7|34
1746449700000|2025-05-05 12:55:00|38394.2|38379.2|38389.2|38374.2|38401.7|38386.7|38389.2|38374.2|27
1746450000000|2025-05-05 13:00:00|38387.9|38372.9|38400.4|38385.4|38412.9|38397.9|38380.4|38365.4|76
1746450300000|2025-05-05 13:05:00|38397.9|38382.9|38387.9|38372.9|38400.4|38385.4|38382.9|38367.9|51
1746450600000|2025-05-05 13:10:00|38388.2|38373.2|38363.2|38348.2|38403.2|38388.2|38363.2|38348.2|58
1746450900000|2025-05-05 13:15:00|38360.7|38345.7|38368.2|38353.2|38375.7|38360.7|38353.2|38338.2|41
1746451200000|2025-05-05 13:20:00|38367.8|38352.8|38400.3|38385.3|38402.8|38387.8|38365.3|38350.3|41
1746451500000|2025-05-05 13:25:00|38397.8|38382.8|38437.8|38422.8|38447.8|38432.8|38397.8|38382.8|101
1746451800000|2025-05-05 13:30:00|38436.9|38421.9|38391.9|38376.9|38436.9|38421.9|38371.9|38356.9|87
1746452100000|2025-05-05 13:35:00|38389.4|38374.4|38394.4|38379.4|38396.9|38381.9|38379.4|38364.4|58
1746452400000|2025-05-05 13:40:00|38395.7|38380.7|38415.7|38400.7|38418.2|38403.2|38388.2|38373.2|45
1746452700000|2025-05-05 13:45:00|38413.2|38398.2|38413.2|38398.2|38423.2|38408.2|38400.7|38385.7|95
1746453000000|2025-05-05 13:50:00|38410.7|38395.7|38400.7|38385.7|38415.7|38400.7|38380.7|38365.7|81
1746453300000|2025-05-05 13:55:00|38403.2|38388.2|38423.2|38408.2|38423.2|38408.2|38400.7|38385.7|63
1746453600000|2025-05-05 14:00:00|38426.1|38411.1|38458.6|38443.6|38486.1|38471.1|38426.1|38411.1|196
1746453900000|2025-05-05 14:05:00|38461.1|38446.1|38441.1|38426.1|38461.1|38446.1|38431.1|38416.1|76
1746454200000|2025-05-05 14:10:00|38440.1|38425.1|38462.6|38447.6|38475.1|38460.1|38427.6|38412.6|91
1746454500000|2025-05-05 14:15:00|38465.1|38450.1|38462.6|38447.6|38472.6|38457.6|38447.6|38432.6|51
1746454800000|2025-05-05 14:20:00|38459.8|38444.8|38427.3|38412.3|38464.8|38449.8|38427.3|38412.3|72
1746455100000|2025-05-05 14:25:00|38429.8|38414.8|38449.8|38434.8|38449.8|38434.8|38424.8|38409.8|34
1746455400000|2025-05-05 14:30:00|38447.3|38432.3|38465.5|38450.5|38465.5|38450.5|38443|38428|94
1746455700000|2025-05-05 14:35:00|38463|38448|38490.5|38475.5|38498|38483|38458|38443|87
1746456000000|2025-05-05 14:40:00|38489.2|38474.2|38479.2|38464.2|38491.7|38476.7|38469.2|38454.2|64
1746456300000|2025-05-05 14:45:00|38481.7|38466.7|38486.7|38471.7|38491.7|38476.7|38476.7|38461.7|80
1746456600000|2025-05-05 14:50:00|38485.6|38470.6|38475.6|38460.6|38500.6|38485.6|38465.6|38450.6|104
1746456900000|2025-05-05 14:55:00|38478.1|38463.1|38485.6|38470.6|38485.6|38470.6|38465.6|38450.6|35
1746457200000|2025-05-05 15:00:00|38487.7|38472.7|38482.7|38467.7|38492.7|38477.7|38477.7|38462.7|61
1746457500000|2025-05-05 15:05:00|38480.2|38465.2|38460.2|38445.2|38485.2|38470.2|38457.7|38442.7|137
1746457800000|2025-05-05 15:10:00|38458.9|38443.9|38478.9|38463.9|38491.4|38476.4|38451.4|38436.4|153
1746458100000|2025-05-05 15:15:00|38481.4|38466.4|38483.9|38468.9|38491.4|38476.4|38473.9|38458.9|91
1746458400000|2025-05-05 15:20:00|38484.5|38469.5|38489.5|38474.5|38509.5|38494.5|38482|38467|154
1746458700000|2025-05-05 15:25:00|38492|38477|38457|38442|38492|38477|38442|38427|236
1746459000000|2025-05-05 15:30:00|38459.5|38444.5|38479.5|38464.5|38499.5|38484.5|38459.5|38444.5|348
1746459300000|2025-05-05 15:35:00|38477|38462|38457|38442|38479.5|38464.5|38452|38437|109
1746459600000|2025-05-05 15:40:00|38459.5|38444.5|38482|38467|38482|38467|38457|38442|41
1746459900000|2025-05-05 15:45:00|38484.5|38469.5|38497|38482|38504.5|38489.5|38484.5|38469.5|36
1746460200000|2025-05-05 15:50:00|38499.5|38479.5|38514.5|38494.5|38519.5|38494.5|38499.5|38479.5|17
1746460500000|2025-05-05 15:55:00|38509.5|38489.5|38519.5|38499.5|38519.5|38499.5|38509.5|38489.5|22
1746460800000|2025-05-05 16:00:00|38514.5|38494.5|38534.5|38514.5|38539.5|38519.5|38514.5|38494.5|42
1746461100000|2025-05-05 16:05:00|38539.5|38509.5|38539.5|38514.5|38549.5|38529.5|38529.5|38509.5|16
1746461400000|2025-05-05 16:10:00|38544.5|38519.5|38534.5|38509.5|38544.5|38524.5|38529.5|38509.5|36
1746461700000|2025-05-05 16:15:00|38529.5|38504.5|38539.5|38514.5|38544.5|38519.5|38529.5|38504.5|14
1746462000000|2025-05-05 16:20:00|38534.5|38519.5|38534.5|38514.5|38534.5|38519.5|38529.5|38504.5|6
1746462300000|2025-05-05 16:25:00|38533.5|38509.5|38539.5|38514.5|38539.5|38519.5|38524.5|38504.5|16
1746462600000|2025-05-05 16:30:00|38534.5|38519.5|38534.5|38514.5|38539.5|38519.5|38524.5|38499.5|11
1746462900000|2025-05-05 16:35:00|38539.5|38519.5|38544.5|38519.5|38544.5|38519.5|38534.5|38514.5|8
1746463200000|2025-05-05 16:40:00|38549.5|38524.5|38544.5|38524.5|38554.5|38529.5|38544.5|38519.5|2
1746463500000|2025-05-05 16:45:00|38539.5|38519.5|38549.5|38524.5|38549.5|38529.5|38539.5|38519.5|13
1746463800000|2025-05-05 16:50:00|38554.5|38529.5|38549.5|38524.5|38554.5|38529.5|38539.5|38519.5|4
1746464100000|2025-05-05 16:55:00|38544.5|38520.5|38544.5|38519.5|38549.5|38520.5|38534.5|38514.5|18
1746464400000|2025-05-05 17:00:00|38539.5|38514.5|38524.5|38499.5|38539.5|38519.5|38519.5|38494.5|31
1746464700000|2025-05-05 17:05:00|38519.5|38504.5|38524.5|38504.5|38529.5|38509.5|38519.5|38494.5|8
1746465000000|2025-05-05 17:10:00|38529.5|38509.5|38524.5|38504.5|38534.5|38514.5|38524.5|38499.5|19
1746465300000|2025-05-05 17:15:00|38519.5|38499.5|38529.5|38504.5|38534.5|38514.5|38514.5|38494.5|20
1746465600000|2025-05-05 17:20:00|38524.5|38509.5|38524.5|38499.5|38529.5|38509.5|38519.5|38494.5|6
1746465900000|2025-05-05 17:25:00|38519.5|38504.5|38529.5|38504.5|38534.5|38514.5|38514.5|38494.5|25
1746466200000|2025-05-05 17:30:00|38524.5|38499.5|38544.5|38524.5|38549.5|38524.5|38524.5|38499.5|14
1746466500000|2025-05-05 17:35:00|38549.5|38519.5|38559.5|38534.5|38559.5|38534.5|38549.5|38519.5|13
1746466800000|2025-05-05 17:40:00|38554.5|38529.5|38554.5|38534.5|38559.5|38539.5|38549.5|38529.5|6
1746467100000|2025-05-05 17:45:00|38559.5|38539.5|38574.5|38549.5|38574.5|38549.5|38559.5|38539.5|19
1746467400000|2025-05-05 17:50:00|38569.5|38544.5|38569.5|38549.5|38574.5|38554.5|38564.5|38544.5|5
1746467700000|2025-05-05 17:55:00|38574.5|38544.5|38569.5|38544.5|38574.5|38554.5|38564.5|38544.5|6
1746468000000|2025-05-05 18:00:00|38574.5|38549.5|38574.5|38549.5|38574.5|38554.5|38569.5|38544.5|11
1746468300000|2025-05-05 18:05:00|38579.5|38554.5|38574.5|38554.5|38579.5|38554.5|38569.5|38544.5|15
1746468600000|2025-05-05 18:10:00|38579.5|38549.5|38584.5|38564.5|38584.5|38564.5|38574.5|38549.5|25
1746468900000|2025-05-05 18:15:00|38589.5|38574.5|38599.5|38574.5|38599.5|38579.5|38589.5|38569.5|67
1746469200000|2025-05-05 18:20:00|38604.5|38579.5|38599.5|38574.5|38604.5|38579.5|38594.5|38574.5|7
1746469500000|2025-05-05 18:25:00|38604.5|38579.5|38592|38577|38604.5|38584.5|38592|38574.5|9
1746469800000|2025-05-05 18:30:00|38594.5|38579.5|38607|38592|38607|38592|38594.5|38579.5|6
1746470100000|2025-05-05 18:35:00|38604.5|38589.5|38604.5|38589.5|38607|38592|38599.5|38584.5|7
1746470400000|2025-05-05 18:40:00|38607|38592|38609.5|38594.5|38612|38597|38602|38587|8
1746470700000|2025-05-05 18:45:00|38612|38597|38604.5|38589.5|38612|38597|38599.5|38584.5|4
1746471000000|2025-05-05 18:50:00|38602|38587|38592|38577|38607|38592|38589.5|38574.5|7
1746471300000|2025-05-05 18:55:00|38589.5|38574.5|38572|38557|38592|38577|38572|38557|19
1746471600000|2025-05-05 19:00:00|38569.5|38554.5|38562|38547|38572|38557|38549.5|38534.5|20
1746471900000|2025-05-05 19:05:00|38564.5|38549.5|38557|38542|38569.5|38554.5|38552|38537|50
1746472200000|2025-05-05 19:10:00|38554.5|38539.5|38549.5|38534.5|38557|38542|38539.5|38524.5|26
1746472500000|2025-05-05 19:15:00|38552|38537|38544.5|38529.5|38562|38547|38542|38527|12
1746472800000|2025-05-05 19:20:00|38547|38532|38537|38522|38552|38537|38529.5|38514.5|19
1746473100000|2025-05-05 19:25:00|38534.5|38519.5|38539.5|38524.5|38552|38537|38532|38517|29
1746473400000|2025-05-05 19:30:00|38537|38522|38549.5|38534.5|38552|38537|38529.5|38514.5|41
1746473700000|2025-05-05 19:35:00|38552|38537|38554.5|38539.5|38574.5|38559.5|38552|38537|13
1746474000000|2025-05-05 19:40:00|38552|38537|38539.5|38524.5|38562|38547|38532|38517|14
1746474300000|2025-05-05 19:45:00|38537|38522|38534.5|38519.5|38537|38522|38522|38507|11
1746474600000|2025-05-05 19:50:00|38532|38517|38497|38482|38539.5|38524.5|38492|38477|15
1746474900000|2025-05-05 19:55:00|38499.5|38484.5|38499.5|38484.5|38504.5|38489.5|38484.5|38469.5|23
1746475200000|2025-05-05 20:00:00|38514.4|38474.4|38495.4|38455.4|38534.8|38494.8|38493.9|38453.9|0
1746475500000|2025-05-05 20:05:00|38495.3|38455.3|38494|38454|38515.6|38475.6|38486|38446|0
1746475800000|2025-05-05 20:10:00|38495.4|38455.4|38499.7|38459.7|38501.1|38461.1|38492.5|38452.5|0
1746476100000|2025-05-05 20:15:00|38499.6|38459.6|38498.3|38458.3|38501.1|38461.1|38492.5|38452.5|0
1746476400000|2025-05-05 20:20:00|38499.7|38459.7|38496.8|38456.8|38510.5|38470.5|38493.9|38453.9|0
1746476700000|2025-05-05 20:25:00|38495.4|38455.4|38490.3|38450.3|38496.8|38456.8|38484.5|38444.5|0
1746477000000|2025-05-05 20:30:00|38491.7|38451.7|38482.3|38442.3|38498.3|38458.3|38482.3|38442.3|0
1746477300000|2025-05-05 20:35:00|38482.4|38442.4|38500.1|38460.1|38500.1|38460.1|38482.3|38442.3|0
1746477600000|2025-05-05 20:40:00|38500.2|38460.2|38502.3|38462.3|38505.2|38465.2|38497.2|38457.2|0
1746477900000|2025-05-05 20:45:00|38501.6|38461.6|38505.2|38465.2|38513.1|38473.1|38501.6|38461.6|0
1746478200000|2025-05-05 20:50:00|38505.1|38465.1|38511.7|38471.7|38513.1|38473.1|38502.3|38462.3|0
1746478500000|2025-05-05 20:55:00|38511|38471|38511.7|38471.7|38516|38476|38509.5|38469.5|0
1746478800000|2025-05-05 21:00:00|38511.6|38471.6|38512.4|38472.4|38518.2|38478.2|38506.6|38466.6|0
1746479100000|2025-05-05 21:05:00|38512.5|38472.5|38510.3|38470.3|38513.9|38473.9|38510.3|38470.3|0
1746479400000|2025-05-05 21:10:00|38511.7|38471.7|38503|38463|38511.7|38471.7|38501.6|38461.6|0
1746479700000|2025-05-05 21:15:00|38500.9|38460.9|38500|38460|38504.3|38464.3|38499.3|38459.3|0
1746480000000|2025-05-05 21:20:00|38501.4|38461.4|38502.4|38462.4|38503.6|38463.6|38499.3|38459.3|0
1746480300000|2025-05-05 21:25:00|38502.5|38462.5|38501.7|38461.7|38505.3|38465.3|38501.7|38461.7|0
1746480600000|2025-05-05 21:30:00|38501.6|38461.6|38501.7|38461.7|38506.7|38466.7|38500.9|38460.9|0
1746480900000|2025-05-05 21:35:00|38502.4|38462.4|38501.7|38461.7|38505.3|38465.3|38501|38461|0
1746481200000|2025-05-05 21:40:00|38501|38461|38505.3|38465.3|38506|38466|38500.2|38460.2|0
1746481500000|2025-05-05 21:45:00|38506|38466|38503.1|38463.1|38506|38466|38503.1|38463.1|0
1746481800000|2025-05-05 21:50:00|38503.8|38463.8|38503.1|38463.1|38503.8|38463.8|38503.1|38463.1|0
1746482100000|2025-05-05 21:55:00|38503.2|38463.2|38502.4|38462.4|38514|38474|38498.8|38458.8|0
1746482400000|2025-05-05 22:00:00|38501.9|38461.9|38502.4|38462.4|38513.9|38473.9|38486.5|38446.5|0
1746482700000|2025-05-05 22:05:00|38501.7|38461.7|38508.9|38468.9|38511.1|38471.1|38490.1|38450.1|0
1746483000000|2025-05-05 22:10:00|38509.6|38469.6|38520.9|38480.9|38520.9|38480.9|38504.6|38464.6|0
1746483300000|2025-05-05 22:15:00|38520.2|38480.2|38528.9|38488.9|38534|38494|38519.5|38479.5|0
1746483600000|2025-05-05 22:20:00|38529.6|38489.6|38515.2|38475.2|38529.6|38489.6|38514.4|38474.4|0
1746483900000|2025-05-05 22:25:00|38515.1|38475.1|38518|38478|38518|38478|38513.7|38473.7|0
1746484200000|2025-05-05 22:30:00|38518.1|38478.1|38518|38478|38523.1|38483.1|38509.4|38469.4|0
1746484500000|2025-05-05 22:35:00|38516.6|38476.6|38521|38481|38523.8|38483.8|38513|38473|0
1746484800000|2025-05-05 22:40:00|38520.9|38480.9|38513.7|38473.7|38521|38481|38513.7|38473.7|0
1746485100000|2025-05-05 22:45:00|38513.6|38473.6|38502.2|38462.2|38513.7|38473.7|38502.1|38462.1|0
1746485400000|2025-05-05 22:50:00|38502.9|38462.9|38502.9|38462.9|38505.8|38465.8|38501.4|38461.4|0
1746485700000|2025-05-05 22:55:00|38503.6|38463.6|38504.3|38464.3|38507.2|38467.2|38502.1|38462.1|0
1746486000000|2025-05-05 23:00:00|38502.9|38462.9|38510.1|38470.1|38511.5|38471.5|38502.1|38462.1|0
1746486300000|2025-05-05 23:05:00|38508.7|38468.7|38511.5|38471.5|38516.6|38476.6|38502.1|38462.1|0
1746486600000|2025-05-05 23:10:00|38510.8|38470.8|38512.3|38472.3|38515.2|38475.2|38508.7|38468.7|0
1746486900000|2025-05-05 23:15:00|38513.7|38473.7|38515.2|38475.2|38518|38478|38511.6|38471.6|0
1746487200000|2025-05-05 23:20:00|38515.1|38475.1|38518|38478|38521.7|38481.7|38509.4|38469.4|0
1746487500000|2025-05-05 23:25:00|38516.6|38476.6|38510.1|38470.1|38519.5|38479.5|38510.1|38470.1|0
1746487800000|2025-05-05 23:30:00|38508.7|38468.7|38505.1|38465.1|38508.7|38468.7|38496.4|38456.4|0
1746488100000|2025-05-05 23:35:00|38505.8|38465.8|38511.5|38471.5|38513.7|38473.7|38497.8|38457.8|0
1746488400000|2025-05-05 23:40:00|38510.8|38470.8|38510.8|38470.8|38512.3|38472.3|38505.8|38465.8|0
1746488700000|2025-05-05 23:45:00|38511.5|38471.5|38512.3|38472.3|38515.2|38475.2|38507.2|38467.2|0
1746489000000|2025-05-05 23:50:00|38511.6|38471.6|38500.7|38460.7|38513.7|38473.7|38495.7|38455.7|0
1746489300000|2025-05-05 23:55:00|38501.4|38461.4|38498.5|38458.5|38502.9|38462.9|38493.5|38453.5|0
1746489600000|2025-05-06 00:00:00|38498.6|38458.6|38504.3|38464.3|38504.3|38464.3|38492|38452|0
1746489900000|2025-05-06 00:05:00|38503.6|38463.6|38534.9|38494.9|38536.4|38496.4|38503.6|38463.6|0
1746490200000|2025-05-06 00:10:00|38534.2|38494.2|38524.8|38484.8|38537.8|38497.8|38518.3|38478.3|0
1746490500000|2025-05-06 00:15:00|38525.5|38485.5|38480.1|38440.1|38536.7|38496.7|38469.5|38429.5|0
1746490800000|2025-05-06 00:20:00|38476.6|38436.6|38472.8|38432.8|38501.1|38461.1|38465.8|38425.8|0
1746491100000|2025-05-06 00:25:00|38469.3|38429.3|38490.7|38450.7|38490.7|38450.7|38465.6|38425.6|0
1746491400000|2025-05-06 00:30:00|38490.6|38450.6|38497.9|38457.9|38508.5|38468.5|38483.5|38443.5|0
1746491700000|2025-05-06 00:35:00|38501.4|38461.4|38465.8|38425.8|38501.4|38461.4|38462.2|38422.2|0
1746492000000|2025-05-06 00:40:00|38465.9|38425.9|38462.2|38422.2|38472.9|38432.9|38458.5|38418.5|0
1746492300000|2025-05-06 00:45:00|38458.7|38418.7|38462.2|38422.2|38473|38433|38458.5|38418.5|0
1746492600000|2025-05-06 00:50:00|38462.1|38422.1|38462.4|38422.4|38476.5|38436.5|38458.8|38418.8|0
1746492900000|2025-05-06 00:55:00|38465.9|38425.9|38466.2|38426.2|38476.7|38436.7|38458.9|38418.9|0
1746493200000|2025-05-06 01:00:00|38466.1|38426.1|38480.1|38440.1|38487.1|38447.1|38459.1|38419.1|0
1746493500000|2025-05-06 01:05:00|38480|38440|38479.8|38439.8|38480.1|38440.1|38462.1|38422.1|0
1746493800000|2025-05-06 01:10:00|38479.9|38439.9|38483.7|38443.7|38487.2|38447.2|38472.9|38432.9|0
1746494100000|2025-05-06 01:15:00|38480.2|38440.2|38473.1|38433.1|38483.7|38443.7|38465.9|38425.9|0
1746494400000|2025-05-06 01:20:00|38473.2|38433.2|38469.6|38429.6|38487.5|38447.5|38469.6|38429.6|0
1746494700000|2025-05-06 01:25:00|38466.1|38426.1|38458.8|38418.8|38476.7|38436.7|38458.8|38418.8|0
1746495000000|2025-05-06 01:30:00|38458.9|38418.9|38458.7|38418.7|38462.5|38422.5|38451.5|38411.5|0
1746495300000|2025-05-06 01:35:00|38458.8|38418.8|38437|38397|38458.8|38418.8|38437|38397|0
1746495600000|2025-05-06 01:40:00|38437.1|38397.1|38436.9|38396.9|38451|38411|38429.7|38389.7|0
1746495900000|2025-05-06 01:45:00|38437|38397|38429.9|38389.9|38444.1|38404.1|38429.7|38389.7|0
1746496200000|2025-05-06 01:50:00|38433.4|38393.4|38437.1|38397.1|38444.1|38404.1|38426.2|38386.2|0
1746496500000|2025-05-06 01:55:00|38440.6|38400.6|38447.6|38407.6|38458.3|38418.3|38437.1|38397.1|0
1746496800000|2025-05-06 02:00:00|38451.1|38411.1|38444.1|38404.1|38454.8|38414.8|38443.8|38403.8|0
1746497100000|2025-05-06 02:05:00|38447.6|38407.6|38436.6|38396.6|38447.7|38407.7|38422.5|38382.5|0
1746497400000|2025-05-06 02:10:00|38436.7|38396.7|38436.7|38396.7|38443.7|38403.7|38433|38393|0
1746497700000|2025-05-06 02:15:00|38436.6|38396.6|38436.7|38396.7|38436.7|38396.7|38429.4|38389.4|0
1746498000000|2025-05-06 02:20:00|38436.6|38396.6|38436.6|38396.6|38443.8|38403.8|38429.5|38389.5|0
1746498300000|2025-05-06 02:25:00|38436.7|38396.7|38433|38393|38436.7|38396.7|38429.4|38389.4|0
1746498600000|2025-05-06 02:30:00|38436.5|38396.5|38440.2|38400.2|38443.7|38403.7|38429.4|38389.4|0
1746498900000|2025-05-06 02:35:00|38440.1|38400.1|38454.4|38414.4|38454.5|38414.5|38436.6|38396.6|0
1746499200000|2025-05-06 02:40:00|38450.9|38410.9|38433.4|38393.4|38454.4|38414.4|38429.9|38389.9|0
1746499500000|2025-05-06 02:45:00|38433.3|38393.3|38444|38404|38444|38404|38433.3|38393.3|0
1746499800000|2025-05-06 02:50:00|38444.1|38404.1|38447.4|38407.4|38451.2|38411.2|38443.9|38403.9|0
1746500100000|2025-05-06 02:55:00|38450.9|38410.9|38443.8|38403.8|38451|38411|38436.8|38396.8|0
1746500400000|2025-05-06 03:00:00|38443.9|38403.9|38422.4|38382.4|38443.9|38403.9|38422.4|38382.4|0
1746500700000|2025-05-06 03:05:00|38422.3|38382.3|38422|38382|38422.4|38382.4|38415|38375|0
1746501000000|2025-05-06 03:10:00|38421.9|38381.9|38436.3|38396.3|38436.3|38396.3|38421.9|38381.9|0
1746501300000|2025-05-06 03:15:00|38436.4|38396.4|38450.6|38410.6|38450.6|38410.6|38436.3|38396.3|0
1746501600000|2025-05-06 03:20:00|38450.7|38410.7|38458|38418|38465.1|38425.1|38450.7|38410.7|0
1746501900000|2025-05-06 03:25:00|38458.1|38418.1|38451|38411|38458.1|38418.1|38451|38411|0
1746502200000|2025-05-06 03:30:00|38450.9|38410.9|38465.3|38425.3|38468.9|38428.9|38450.9|38410.9|0
1746502500000|2025-05-06 03:35:00|38465.4|38425.4|38465.5|38425.5|38479.6|38439.6|38465.4|38425.4|0
1746502800000|2025-05-06 03:40:00|38465.6|38425.6|38465.6|38425.6|38472.7|38432.7|38465.4|38425.4|0
1746503100000|2025-05-06 03:45:00|38465.7|38425.7|38465.5|38425.5|38465.7|38425.7|38465.5|38425.5|0
1746503400000|2025-05-06 03:50:00|38465.6|38425.6|38472.6|38432.6|38472.7|38432.7|38465.5|38425.5|0
1746503700000|2025-05-06 03:55:00|38472.5|38432.5|38479.7|38439.7|38479.7|38439.7|38472.5|38432.5|0
1746504000000|2025-05-06 04:00:00|38479.8|38439.8|38479.7|38439.7|38479.8|38439.8|38472.7|38432.7|0
1746504300000|2025-05-06 04:05:00|38479.8|38439.8|38472.4|38432.4|38479.9|38439.9|38472.4|38432.4|0
1746504600000|2025-05-06 04:10:00|38468.9|38428.9|38472.4|38432.4|38479.5|38439.5|38468.9|38428.9|0
1746504900000|2025-05-06 04:15:00|38475.9|38435.9|38479.4|38439.4|38479.5|38439.5|38472.4|38432.4|0
1746505200000|2025-05-06 04:20:00|38479.3|38439.3|38468.5|38428.5|38479.4|38439.4|38468.5|38428.5|0
1746505500000|2025-05-06 04:25:00|38472|38432|38464.9|38424.9|38472|38432|38464.8|38424.8|0
1746505800000|2025-05-06 04:30:00|38464.8|38424.8|38464.8|38424.8|38464.9|38424.9|38464.7|38424.7|0
1746506100000|2025-05-06 04:35:00|38464.7|38424.7|38464.7|38424.7|38464.8|38424.8|38464.6|38424.6|0
1746506400000|2025-05-06 04:40:00|38464.8|38424.8|38468.2|38428.2|38468.3|38428.3|38457.5|38417.5|0
1746506700000|2025-05-06 04:45:00|38471.7|38431.7|38464.9|38424.9|38471.9|38431.9|38464.8|38424.8|0
1746507000000|2025-05-06 04:50:00|38464.8|38424.8|38464.8|38424.8|38464.9|38424.9|38464.7|38424.7|0
1746507300000|2025-05-06 04:55:00|38464.9|38424.9|38486.1|38446.1|38486.1|38446.1|38464.8|38424.8|0
1746507600000|2025-05-06 05:00:00|38479.1|38439.1|38471.7|38431.7|38486.1|38446.1|38471.7|38431.7|0
1746507900000|2025-05-06 05:05:00|38471.6|38431.6|38479|38439|38479|38439|38464.6|38424.6|0
1746508200000|2025-05-06 05:10:00|38479.1|38439.1|38471.7|38431.7|38486.2|38446.2|38471.7|38431.7|0
1746508500000|2025-05-06 05:15:00|38471.6|38431.6|38457.5|38417.5|38475.3|38435.3|38457.4|38417.4|0
1746508800000|2025-05-06 05:20:00|38457.4|38417.4|38461|38421|38464.6|38424.6|38457.3|38417.3|0
1746509100000|2025-05-06 05:25:00|38460.9|38420.9|38457.3|38417.3|38464.5|38424.5|38457.3|38417.3|0
1746509400000|2025-05-06 05:30:00|38464.3|38424.3|38457.1|38417.1|38464.4|38424.4|38449.9|38409.9|0
1746509700000|2025-05-06 05:35:00|38457.2|38417.2|38471.3|38431.3|38471.3|38431.3|38457.1|38417.1|0
1746510000000|2025-05-06 05:40:00|38474.8|38434.8|38457.1|38417.1|38485.6|38445.6|38457.1|38417.1|0
1746510300000|2025-05-06 05:45:00|38457.2|38417.2|38442.9|38402.9|38457.2|38417.2|38442.9|38402.9|0
1746510600000|2025-05-06 05:50:00|38443|38403|38442.7|38402.7|38450|38410|38442.7|38402.7|0
1746510900000|2025-05-06 05:55:00|38442.8|38402.8|38431.4|38391.4|38445.9|38405.9|38423.9|38383.9|0
1746511200000|2025-05-06 06:00:00|38464.4|38449.4|38506.9|38491.9|38506.9|38491.9|38459.4|38444.4|24
1746511500000|2025-05-06 06:05:00|38509.4|38494.4|38531.9|38516.9|38531.9|38516.9|38501.9|38486.9|16
1746511800000|2025-05-06 06:10:00|38529.4|38514.4|38526.9|38511.9|38539.4|38524.4|38519.4|38504.4|25
1746512100000|2025-05-06 06:15:00|38524.4|38509.4|38541.9|38526.9|38549.4|38534.4|38521.9|38506.9|12
1746512400000|2025-05-06 06:20:00|38544.4|38529.4|38549.4|38534.4|38559.4|38544.4|38541.9|38526.9|14
1746512700000|2025-05-06 06:25:00|38551.9|38536.9|38564.4|38549.4|38569.4|38554.4|38544.4|38529.4|10
1746513000000|2025-05-06 06:30:00|38561.9|38546.9|38586.9|38571.9|38586.9|38571.9|38554.4|38539.4|16
1746513300000|2025-05-06 06:35:00|38584.4|38569.4|38561.9|38546.9|38586.9|38571.9|38559.4|38544.4|35
1746513600000|2025-05-06 06:40:00|38559.4|38544.4|38526.9|38511.9|38559.4|38544.4|38524.4|38509.4|10
1746513900000|2025-05-06 06:45:00|38524.4|38509.4|38556.9|38541.9|38556.9|38541.9|38524.4|38509.4|4
1746514200000|2025-05-06 06:50:00|38554.4|38539.4|38566.9|38551.9|38579.4|38564.4|38546.9|38531.9|13
1746514500000|2025-05-06 06:55:00|38564.4|38549.4|38594.4|38579.4|38626.9|38611.9|38559.4|38544.4|110
1746514800000|2025-05-06 07:00:00|38601.9|38586.9|38601.9|38586.9|38646.9|38631.9|38579.4|38564.4|435
1746515100000|2025-05-06 07:05:00|38604.4|38589.4|38549.4|38534.4|38611.9|38596.9|38506.9|38491.9|256
1746515400000|2025-05-06 07:10:00|38551.9|38536.9|38561.9|38546.9|38576.9|38561.9|38516.9|38501.9|179
1746515700000|2025-05-06 07:15:00|38564.4|38549.4|38599.4|38584.4|38611.9|38596.9|38561.9|38546.9|185
1746516000000|2025-05-06 07:20:00|38601.9|38586.9|38593.9|38578.9|38614.4|38599.4|38579.4|38564.4|197
1746516300000|2025-05-06 07:25:00|38596.4|38581.4|38613.9|38598.9|38623.9|38608.9|38591.4|38576.4|199
1746516600000|2025-05-06 07:30:00|38611|38596|38628.5|38613.5|38648.5|38633.5|38591|38576|210
1746516900000|2025-05-06 07:35:00|38626|38611|38591|38576|38641|38626|38578.5|38563.5|206
1746517200000|2025-05-06 07:40:00|38589.5|38574.5|38579.5|38564.5|38632|38617|38577|38562|182
1746517500000|2025-05-06 07:45:00|38582|38567|38602|38587|38619.5|38604.5|38574.5|38559.5|122
1746517800000|2025-05-06 07:50:00|38601.6|38586.6|38589.1|38574.1|38619.1|38604.1|38574.1|38559.1|79
1746518100000|2025-05-06 07:55:00|38591.6|38576.6|38566.6|38551.6|38596.6|38581.6|38564.1|38549.1|80
1746518400000|2025-05-06 08:00:00|38565.7|38550.7|38490.7|38475.7|38593.2|38578.2|38475.7|38460.7|136
1746518700000|2025-05-06 08:05:00|38488.2|38473.2|38468.2|38453.2|38515.7|38500.7|38460.7|38445.7|152
1746519000000|2025-05-06 08:10:00|38469.7|38454.7|38404.7|38389.7|38472.2|38457.2|38364.7|38349.7|200
1746519300000|2025-05-06 08:15:00|38407.2|38392.2|38397.2|38382.2|38444.7|38429.7|38392.2|38377.2|187
1746519600000|2025-05-06 08:20:00|38396.7|38381.7|38384.2|38369.2|38399.2|38384.2|38349.2|38334.2|122
1746519900000|2025-05-06 08:25:00|38386.7|38371.7|38379.2|38364.2|38431.7|38416.7|38379.2|38364.2|76
1746520200000|2025-05-06 08:30:00|38378.5|38363.5|38376|38361|38381|38366|38328.5|38313.5|136
1746520500000|2025-05-06 08:35:00|38378.5|38363.5|38363.5|38348.5|38388.5|38373.5|38358.5|38343.5|65
1746520800000|2025-05-06 08:40:00|38364.1|38349.1|38374.1|38359.1|38379.1|38364.1|38339.1|38324.1|82
1746521100000|2025-05-06 08:45:00|38371.6|38356.6|38351.6|38336.6|38394.1|38379.1|38349.1|38334.1|85
1746521400000|2025-05-06 08:50:00|38351.1|38336.1|38363.6|38348.6|38383.6|38368.6|38348.6|38333.6|59
1746521700000|2025-05-06 08:55:00|38361.1|38346.1|38366.1|38351.1|38378.6|38363.6|38343.6|38328.6|55
1746522000000|2025-05-06 09:00:00|38367|38352|38282|38267|38374.5|38359.5|38274.5|38259.5|211
1746522300000|2025-05-06 09:05:00|38284.5|38269.5|38292|38277|38332|38317|38277|38262|99
1746522600000|2025-05-06 09:10:00|38293.6|38278.6|38251.1|38236.1|38303.6|38288.6|38231.1|38216.1|115
1746522900000|2025-05-06 09:15:00|38248.6|38233.6|38178.6|38163.6|38256.1|38241.1|38156.1|38141.1|185
1746523200000|2025-05-06 09:20:00|38178.7|38163.7|38126.2|38111.2|38186.2|38171.2|38116.2|38101.2|135
1746523500000|2025-05-06 09:25:00|38116.2|38101.2|38161.2|38146.2|38173.7|38158.7|38098.7|38083.7|189
1746523800000|2025-05-06 09:30:00|38162.1|38147.1|38202.1|38187.1|38207.1|38192.1|38157.1|38142.1|108
1746524100000|2025-05-06 09:35:00|38199.6|38184.6|38204.6|38189.6|38242.1|38227.1|38197.1|38182.1|113
1746524400000|2025-05-06 09:40:00|38202.7|38187.7|38207.7|38192.7|38225.2|38210.2|38192.7|38177.7|59
1746524700000|2025-05-06 09:45:00|38210.2|38195.2|38222.7|38207.7|38227.7|38212.7|38192.7|38177.7|96
1746525000000|2025-05-06 09:50:00|38224|38209|38304|38289|38316.5|38301.5|38221.5|38206.5|124
1746525300000|2025-05-06 09:55:00|38306.5|38291.5|38316.5|38301.5|38326.5|38311.5|38296.5|38281.5|69
1746525600000|2025-05-06 10:00:00|38315.1|38300.1|38252.6|38237.6|38317.6|38302.6|38250.1|38235.1|112
1746525900000|2025-05-06 10:05:00|38255.1|38240.1|38235.1|38220.1|38265.1|38250.1|38230.1|38215.1|76
1746526200000|2025-05-06 10:10:00|38235.7|38220.7|38268.2|38253.2|38270.7|38255.7|38215.7|38200.7|81
1746526500000|2025-05-06 10:15:00|38265.7|38250.7|38315.7|38300.7|38328.2|38313.2|38253.2|38238.2|128
1746526800000|2025-05-06 10:20:00|38315.5|38300.5|38335.5|38320.5|38340.5|38325.5|38305.5|38290.5|139
1746527100000|2025-05-06 10:25:00|38333|38318|38320.5|38305.5|38348|38333|38320.5|38305.5|77
1746527400000|2025-05-06 10:30:00|38319.4|38304.4|38361.9|38346.9|38369.4|38354.4|38319.4|38304.4|141
1746527700000|2025-05-06 10:35:00|38364.4|38349.4|38314.4|38299.4|38376.9|38361.9|38309.4|38294.4|143
1746528000000|2025-05-06 10:40:00|38314|38299|38271.5|38256.5|38329|38314|38239|38224|232
1746528300000|2025-05-06 10:45:00|38274|38259|38311.5|38296.5|38319|38304|38269|38254|182
1746528600000|2025-05-06 10:50:00|38312.2|38297.2|38314.7|38299.7|38344.7|38329.7|38282.2|38267.2|84
1746528900000|2025-05-06 10:55:00|38312.2|38297.2|38317.2|38302.2|38322.2|38307.2|38279.7|38264.7|92
1746529200000|2025-05-06 11:00:00|38317.1|38302.1|38332.1|38317.1|38334.6|38319.6|38299.6|38284.6|103
1746529500000|2025-05-06 11:05:00|38334.6|38319.6|38329.6|38314.6|38344.6|38329.6|38327.1|38312.1|50
1746529800000|2025-05-06 11:10:00|38331.6|38316.6|38326.6|38311.6|38351.6|38336.6|38319.1|38304.1|59
1746530100000|2025-05-06 11:15:00|38324.1|38309.1|38326.6|38311.6|38344.1|38329.1|38316.6|38301.6|47
1746530400000|2025-05-06 11:20:00|38326.9|38311.9|38264.4|38249.4|38336.9|38321.9|38244.4|38229.4|323
1746530700000|2025-05-06 11:25:00|38266.9|38251.9|38311.9|38296.9|38314.4|38299.4|38259.4|38244.4|370
1746531000000|2025-05-06 11:30:00|38311.7|38296.7|38294.2|38279.2|38319.2|38304.2|38286.7|38271.7|63
1746531300000|2025-05-06 11:35:00|38296.7|38281.7|38346.7|38331.7|38361.7|38346.7|38294.2|38279.2|50
1746531600000|2025-05-06 11:40:00|38347.8|38332.8|38387.8|38372.8|38392.8|38377.8|38342.8|38327.8|75
1746531900000|2025-05-06 11:45:00|38385.3|38370.3|38360.3|38345.3|38387.8|38372.8|38352.8|38337.8|68
1746532200000|2025-05-06 11:50:00|38359.1|38344.1|38344.1|38329.1|38361.6|38346.6|38321.6|38306.6|41
1746532500000|2025-05-06 11:55:00|38346.6|38331.6|38369.1|38354.1|38381.6|38366.6|38334.1|38319.1|56
1746532800000|2025-05-06 12:00:00|38368.9|38353.9|38393.9|38378.9|38396.4|38381.4|38361.4|38346.4|94
1746533100000|2025-05-06 12:05:00|38391.4|38376.4|38388.9|38373.9|38408.9|38393.9|38386.4|38371.4|68
1746533400000|2025-05-06 12:10:00|38387.9|38372.9|38370.4|38355.4|38400.4|38385.4|38360.4|38345.4|65
1746533700000|2025-05-06 12:15:00|38367.9|38352.9|38367.9|38352.9|38377.9|38362.9|38355.4|38340.4|94
1746534000000|2025-05-06 12:20:00|38369.7|38354.7|38382.2|38367.2|38397.2|38382.2|38362.2|38347.2|47
1746534300000|2025-05-06 12:25:00|38377.2|38362.2|38359.7|38344.7|38379.7|38364.7|38342.2|38327.2|62
1746534600000|2025-05-06 12:30:00|38362.2|38347.2|38369.7|38354.7|38372.2|38357.2|38344.7|38329.7|71
1746534900000|2025-05-06 12:35:00|38372.2|38357.2|38357.2|38342.2|38399.7|38384.7|38357.2|38342.2|51
1746535200000|2025-05-06 12:40:00|38355.3|38340.3|38387.8|38372.8|38392.8|38377.8|38355.3|38340.3|90
1746535500000|2025-05-06 12:45:00|38390.3|38375.3|38375.3|38360.3|38395.3|38380.3|38367.8|38352.8|52
1746535800000|2025-05-06 12:50:00|38375.2|38360.2|38400.2|38385.2|38402.7|38387.7|38375.2|38360.2|39
1746536100000|2025-05-06 12:55:00|38402.7|38387.7|38442.7|38427.7|38450.2|38435.2|38397.7|38382.7|104
1746536400000|2025-05-06 13:00:00|38443.5|38428.5|38426|38411|38451|38436|38418.5|38403.5|104
1746536700000|2025-05-06 13:05:00|38428.5|38413.5|38436|38421|38446|38431|38416|38401|74
1746537000000|2025-05-06 13:10:00|38436.9|38421.9|38441.9|38426.9|38451.9|38436.9|38421.9|38406.9|44
1746537300000|2025-05-06 13:15:00|38439.4|38424.4|38456.9|38441.9|38459.4|38444.4|38426.9|38411.9|61
1746537600000|2025-05-06 13:20:00|38457.3|38442.3|38449.8|38434.8|38462.3|38447.3|38434.8|38419.8|66
1746537900000|2025-05-06 13:25:00|38452.3|38437.3|38417.3|38402.3|38459.8|38444.8|38412.3|38397.3|51
1746538200000|2025-05-06 13:30:00|38419.3|38404.3|38456.8|38441.8|38464.3|38449.3|38411.8|38396.8|116
1746538500000|2025-05-06 13:35:00|38454.3|38439.3|38484.3|38469.3|38489.3|38474.3|38449.3|38434.3|85
1746538800000|2025-05-06 13:40:00|38481.3|38466.3|38441.3|38426.3|38506.3|38491.3|38436.3|38421.3|114
1746539100000|2025-05-06 13:45:00|38438.8|38423.8|38436.3|38421.3|38471.3|38456.3|38423.8|38408.8|132
1746539400000|2025-05-06 13:50:00|38437.8|38422.8|38407.8|38392.8|38442.8|38427.8|38392.8|38377.8|138
1746539700000|2025-05-06 13:55:00|38410.3|38395.3|38467.8|38452.8|38477.8|38462.8|38392.8|38377.8|99
1746540000000|2025-05-06 14:00:00|38468|38453|38508|38493|38513|38498|38455.5|38440.5|130
1746540300000|2025-05-06 14:05:00|38510.5|38495.5|38505.5|38490.5|38515.5|38500.5|38473|38458|125
1746540600000|2025-05-06 14:10:00|38505.7|38490.7|38510.7|38495.7|38523.2|38508.2|38500.7|38485.7|66
1746540900000|2025-05-06 14:15:00|38513.2|38498.2|38590.7|38575.7|38613.2|38598.2|38513.2|38498.2|507
1746541200000|2025-05-06 14:20:00|38590.4|38575.4|38595.4|38580.4|38620.4|38605.4|38582.9|38567.9|167
1746541500000|2025-05-06 14:25:00|38592.9|38577.9|38590.4|38575.4|38607.9|38592.9|38567.9|38552.9|125
1746541800000|2025-05-06 14:30:00|38589.3|38574.3|38574.3|38559.3|38601.8|38586.8|38556.8|38541.8|210
1746542100000|2025-05-06 14:35:00|38576.8|38561.8|38521.8|38506.8|38576.8|38561.8|38506.8|38491.8|135
1746542400000|2025-05-06 14:40:00|38522.1|38507.1|38489.6|38474.6|38524.6|38509.6|38477.1|38462.1|89
1746542700000|2025-05-06 14:45:00|38492.1|38477.1|38482.1|38467.1|38507.1|38492.1|38479.6|38464.6|98
1746543000000|2025-05-06 14:50:00|38482|38467|38442|38427|38484.5|38469.5|38432|38417|118
1746543300000|2025-05-06 14:55:00|38439.5|38424.5|38472|38457|38482|38467|38432|38417|79
1746543600000|2025-05-06 15:00:00|38473.4|38458.4|38503.4|38488.4|38505.9|38490.9|38463.4|38448.4|1069
1746543900000|2025-05-06 15:05:00|38505.9|38490.9|38508.4|38493.4|38528.4|38513.4|38500.9|38485.9|176
1746544200000|2025-05-06 15:10:00|38506.3|38491.3|38511.3|38496.3|38521.3|38506.3|38476.3|38461.3|112
1746544500000|2025-05-06 15:15:00|38513.8|38498.8|38516.3|38501.3|38521.3|38506.3|38491.3|38476.3|79
1746544800000|2025-05-06 15:20:00|38517.3|38502.3|38539.8|38524.8|38539.8|38524.8|38514.8|38499.8|168
1746545100000|2025-05-06 15:25:00|38537.3|38522.3|38529.8|38514.8|38539.8|38524.8|38502.3|38487.3|200
1746545400000|2025-05-06 15:30:00|38532.3|38517.3|38552.3|38537.3|38557.3|38542.3|38509.8|38494.8|227
1746545700000|2025-05-06 15:35:00|38549.8|38534.8|38582.3|38567.3|38582.3|38567.3|38537.3|38522.3|285
1746546000000|2025-05-06 15:40:00|38584.8|38569.8|38529.8|38514.8|38589.8|38574.8|38529.8|38514.8|50
1746546300000|2025-05-06 15:45:00|38532.3|38517.3|38517.3|38502.3|38537.3|38522.3|38514.8|38499.8|47
1746546600000|2025-05-06 15:50:00|38519.8|38499.8|38499.8|38474.8|38524.8|38504.8|38499.8|38474.8|30
1746546900000|2025-05-06 15:55:00|38494.8|38469.8|38489.8|38464.8|38509.8|38484.8|38484.8|38464.8|59
1746547200000|2025-05-06 16:00:00|38484.8|38469.8|38519.8|38494.8|38519.8|38499.8|38484.8|38469.8|53
1746547500000|2025-05-06 16:05:00|38514.8|38504.8|38519.8|38494.8|38539.8|38519.8|38514.8|38489.8|51
1746547800000|2025-05-06 16:10:00|38524.8|38499.8|38614.8|38594.8|38634.8|38609.8|38524.8|38494.8|62
1746548100000|2025-05-06 16:15:00|38619.8|38590.8|38609.8|38584.8|38619.8|38599.8|38589.8|38564.8|18
1746548400000|2025-05-06 16:20:00|38608.8|38580.8|38548.8|38520.8|38614.8|38589.8|38509.8|38484.8|58
1746548700000|2025-05-06 16:25:00|38544.8|38519.8|38539.8|38514.8|38559.8|38539.8|38534.8|38514.8|7
1746549000000|2025-05-06 16:30:00|38544.8|38519.8|38559.8|38534.8|38559.8|38539.8|38529.8|38504.8|12
1746549300000|2025-05-06 16:35:00|38554.8|38539.8|38564.8|38539.8|38579.8|38554.8|38549.8|38524.8|7
1746549600000|2025-05-06 16:40:00|38568.8|38540.8|38519.8|38494.8|38569.8|38544.8|38509.8|38489.8|12
1746549900000|2025-05-06 16:45:00|38514.8|38489.8|38494.8|38469.8|38514.8|38489.8|38489.8|38469.8|19
1746550200000|2025-05-06 16:50:00|38489.8|38474.8|38489.8|38464.8|38499.8|38474.8|38474.8|38454.8|17
1746550500000|2025-05-06 16:55:00|38494.8|38469.8|38484.8|38459.8|38504.8|38479.8|38474.8|38449.8|21
1746550800000|2025-05-06 17:00:00|38489.8|38464.8|38484.8|38459.8|38514.8|38494.8|38479.8|38454.8|21
1746551100000|2025-05-06 17:05:00|38489.8|38464.8|38514.8|38489.8|38519.8|38499.8|38479.8|38454.8|12
1746551400000|2025-05-06 17:10:00|38509.8|38484.8|38509.8|38489.8|38524.8|38499.8|38494.8|38474.8|9
1746551700000|2025-05-06 17:15:00|38504.8|38484.8|38524.8|38499.8|38524.8|38504.8|38504.8|38484.8|6
1746552000000|2025-05-06 17:20:00|38519.8|38494.8|38479.8|38459.8|38524.8|38499.8|38479.8|38454.8|14
1746552300000|2025-05-06 17:25:00|38474.8|38454.8|38479.8|38459.8|38489.8|38464.8|38464.8|38444.8|5
1746552600000|2025-05-06 17:30:00|38474.8|38454.8|38489.8|38464.8|38499.8|38474.8|38474.8|38454.8|2
1746552900000|2025-05-06 17:35:00|38494.8|38469.8|38449.8|38424.8|38499.8|38479.8|38449.8|38424.8|15
1746553200000|2025-05-06 17:40:00|38444.8|38419.8|38439.8|38419.8|38444.8|38424.8|38429.8|38409.8|25
1746553500000|2025-05-06 17:45:00|38444.8|38414.8|38424.8|38404.8|38444.8|38419.8|38419.8|38394.8|19
1746553800000|2025-05-06 17:50:00|38419.8|38399.8|38434.8|38414.8|38439.8|38419.8|38419.8|38394.8|9
1746554100000|2025-05-06 17:55:00|38429.8|38409.8|38424.8|38404.8|38439.8|38414.8|38419.8|38394.8|8
1746554400000|2025-05-06 18:00:00|38419.8|38399.8|38464.8|38439.8|38469.8|38449.8|38419.8|38399.8|25
1746554700000|2025-05-06 18:05:00|38463.8|38435.8|38464.8|38439.8|38464.8|38439.8|38449.8|38424.8|8
1746555000000|2025-05-06 18:10:00|38459.8|38434.8|38434.8|38414.8|38459.8|38439.8|38419.8|38399.8|21
1746555300000|2025-05-06 18:15:00|38439.8|38419.8|38459.8|38434.8|38459.8|38439.8|38439.8|38414.8|20
1746555600000|2025-05-06 18:20:00|38464.8|38439.8|38474.8|38449.8|38479.8|38459.8|38454.8|38434.8|17
1746555900000|2025-05-06 18:25:00|38469.8|38454.8|38499.8|38484.8|38504.8|38484.8|38469.8|38454.8|20
1746556200000|2025-05-06 18:30:00|38497.3|38482.3|38504.8|38489.8|38514.8|38499.8|38497.3|38482.3|6
1746556500000|2025-05-06 18:35:00|38502.3|38487.3|38499.8|38484.8|38514.8|38499.8|38492.3|38477.3|14
1746556800000|2025-05-06 18:40:00|38502.3|38487.3|38494.8|38479.8|38517.3|38502.3|38487.3|38472.3|3
1746557100000|2025-05-06 18:45:00|38492.3|38477.3|38509.8|38494.8|38517.3|38502.3|38487.3|38472.3|7
1746557400000|2025-05-06 18:50:00|38507.3|38492.3|38507.3|38492.3|38509.8|38494.8|38484.8|38469.8|6
1746557700000|2025-05-06 18:55:00|38504.8|38489.8|38517.3|38502.3|38522.3|38507.3|38502.3|38487.3|8
1746558000000|2025-05-06 19:00:00|38514.8|38499.8|38507.3|38492.3|38524.8|38509.8|38504.8|38489.8|6
1746558300000|2025-05-06 19:05:00|38504.8|38489.8|38494.8|38479.8|38509.8|38494.8|38479.8|38464.8|11
1746558600000|2025-05-06 19:10:00|38497.3|38482.3|38504.8|38489.8|38512.3|38497.3|38482.3|38467.3|10
1746558900000|2025-05-06 19:15:00|38507.3|38492.3|38492.3|38477.3|38507.3|38492.3|38492.3|38477.3|14
1746559200000|2025-05-06 19:20:00|38489.8|38474.8|38499.8|38484.8|38502.3|38487.3|38482.3|38467.3|9
1746559500000|2025-05-06 19:25:00|38502.3|38487.3|38499.8|38484.8|38504.8|38489.8|38484.8|38469.8|21
1746559800000|2025-05-06 19:30:00|38497.3|38482.3|38527.3|38512.3|38532.3|38517.3|38494.8|38479.8|27
1746560100000|2025-05-06 19:35:00|38529.8|38514.8|38519.8|38504.8|38529.8|38514.8|38514.8|38499.8|12
1746560400000|2025-05-06 19:40:00|38517.3|38502.3|38527.3|38512.3|38529.8|38514.8|38509.8|38494.8|12
1746560700000|2025-05-06 19:45:00|38524.8|38509.8|38524.8|38509.8|38529.8|38514.8|38519.8|38504.8|15
1746561000000|2025-05-06 19:50:00|38522.3|38507.3|38487.3|38472.3|38524.8|38509.8|38474.8|38459.8|22
1746561300000|2025-05-06 19:55:00|38484.8|38469.8|38449.8|38434.8|38487.3|38472.3|38447.3|38432.3|24
1746561600000|2025-05-06 20:00:00|38461.6|38421.6|38464.7|38424.7|38464.7|38424.7|38440|38400|4
1746561900000|2025-05-06 20:05:00|38463.3|38423.3|38456.7|38416.7|38469.8|38429.8|38450.9|38410.9|0
1746562200000|2025-05-06 20:10:00|38456.8|38416.8|38452.4|38412.4|38463.3|38423.3|38449.5|38409.5|0
1746562500000|2025-05-06 20:15:00|38452.3|38412.3|38458.9|38418.9|38469.8|38429.8|38437.8|38397.8|0
1746562800000|2025-05-06 20:20:00|38459|38419|38444.4|38404.4|38461.8|38421.8|38439.3|38399.3|0
1746563100000|2025-05-06 20:25:00|38442.9|38402.9|38355.4|38315.4|38447.3|38407.3|38346.6|38306.6|0
1746563400000|2025-05-06 20:30:00|38355.6|38315.6|38386.6|38346.6|38389.5|38349.5|38355.6|38315.6|0
1746563700000|2025-05-06 20:35:00|38385.2|38345.2|38400.4|38360.4|38407|38367|38364.1|38324.1|0
1746564000000|2025-05-06 20:40:00|38399|38359|38399|38359|38405.5|38365.5|38389.5|38349.5|0
1746564300000|2025-05-06 20:45:00|38400.4|38360.4|38395.8|38355.8|38405.5|38365.5|38392.2|38352.2|0
1746564600000|2025-05-06 20:50:00|38395.9|38355.9|38401.6|38361.6|38408.2|38368.2|38389.3|38349.3|0
1746564900000|2025-05-06 20:55:00|38400.2|38360.2|38396.7|38356.7|38403.1|38363.1|38393.6|38353.6|0
1746565200000|2025-05-06 21:00:00|38400.2|38360.2|38386.4|38346.4|38400.2|38360.2|38379.8|38339.8|0
1746565500000|2025-05-06 21:05:00|38386.3|38346.3|38379.1|38339.1|38390|38350|38362.4|38322.4|0
1746565800000|2025-05-06 21:10:00|38379.3|38339.3|38387.1|38347.1|38392.9|38352.9|38379.3|38339.3|0
1746566100000|2025-05-06 21:15:00|38387.8|38347.8|38388.7|38348.7|38399.6|38359.6|38379.1|38339.1|0
1746566400000|2025-05-06 21:20:00|38388.6|38348.6|38388.7|38348.7|38391.6|38351.6|38386.5|38346.5|0
1746566700000|2025-05-06 21:25:00|38390.1|38350.1|38382.9|38342.9|38391.6|38351.6|38382.1|38342.1|0
1746567000000|2025-05-06 21:30:00|38382.8|38342.8|38380.7|38340.7|38385|38345|38377.1|38337.1|0
1746567300000|2025-05-06 21:35:00|38381.4|38341.4|38379.2|38339.2|38381.4|38341.4|38374.9|38334.9|0
1746567600000|2025-05-06 21:40:00|38379.1|38339.1|38378.5|38338.5|38384.3|38344.3|38374.1|38334.1|0
1746567900000|2025-05-06 21:45:00|38377.8|38337.8|38374.1|38334.1|38377.8|38337.8|38374.1|38334.1|0
1746568200000|2025-05-06 21:50:00|38374.2|38334.2|38374.1|38334.1|38376.3|38336.3|38367.6|38327.6|0
1746568500000|2025-05-06 21:55:00|38374.2|38334.2|38373.4|38333.4|38376.3|38336.3|38366.1|38326.1|0
1746568800000|2025-05-06 22:00:00|38372.7|38332.7|38672.9|38632.9|38732.5|38692.5|38363.2|38323.2|0
1746569100000|2025-05-06 22:05:00|38673.7|38633.7|38724.4|38684.4|38792|38752|38672.2|38632.2|0
1746569400000|2025-05-06 22:10:00|38722.2|38682.2|38668.1|38628.1|38722.2|38682.2|38657.2|38617.2|0
1746569700000|2025-05-06 22:15:00|38668|38628|38692.1|38652.1|38722.6|38682.6|38641.1|38601.1|0
1746570000000|2025-05-06 22:20:00|38693.5|38653.5|38679.9|38639.9|38728.4|38688.4|38670.2|38630.2|0
1746570300000|2025-05-06 22:25:00|38680.6|38640.6|38711.9|38671.9|38719.2|38679.2|38677|38637|0
1746570600000|2025-05-06 22:30:00|38711.2|38671.2|38666.6|38626.6|38725.7|38685.7|38662.3|38622.3|0
1746570900000|2025-05-06 22:35:00|38665.2|38625.2|38630.6|38590.6|38667.4|38627.4|38604.8|38564.8|0
1746571200000|2025-05-06 22:40:00|38631.3|38591.3|38631.3|38591.3|38653.1|38613.1|38629.1|38589.1|0
1746571500000|2025-05-06 22:45:00|38632.1|38592.1|38658.2|38618.2|38664|38624|38627|38587|0
1746571800000|2025-05-06 22:50:00|38658.3|38618.3|38682.9|38642.9|38696|38656|38658.2|38618.2|0
1746572100000|2025-05-06 22:55:00|38683|38643|38689.5|38649.5|38690.9|38650.9|38673.5|38633.5|0
1746572400000|2025-05-06 23:00:00|38690.9|38650.9|38671.3|38631.3|38701.1|38661.1|38665.5|38625.5|0
1746572700000|2025-05-06 23:05:00|38672|38632|38636.6|38596.6|38674.2|38634.2|38634.5|38594.5|0
1746573000000|2025-05-06 23:10:00|38636.7|38596.7|38646.1|38606.1|38651.9|38611.9|38632.3|38592.3|0
1746573300000|2025-05-06 23:15:00|38645.4|38605.4|38659.9|38619.9|38662.1|38622.1|38635.2|38595.2|0
1746573600000|2025-05-06 23:20:00|38658.4|38618.4|38668.6|38628.6|38671.5|38631.5|38658.4|38618.4|0
1746573900000|2025-05-06 23:25:00|38667.9|38627.9|38659.9|38619.9|38670.8|38630.8|38657.7|38617.7|0
1746574200000|2025-05-06 23:30:00|38660.6|38620.6|38639.5|38599.5|38662.1|38622.1|38633.7|38593.7|0
1746574500000|2025-05-06 23:35:00|38639.6|38599.6|38654.1|38614.1|38657|38617|38635.2|38595.2|0
1746574800000|2025-05-06 23:40:00|38653.4|38613.4|38665|38625|38673|38633|38651.2|38611.2|0
1746575100000|2025-05-06 23:45:00|38664.3|38624.3|38667.9|38627.9|38673|38633|38650.5|38610.5|0
1746575400000|2025-05-06 23:50:00|38668.6|38628.6|38675.9|38635.9|38681|38641|38663.5|38623.5|0
1746575700000|2025-05-06 23:55:00|38675.2|38635.2|38671.1|38631.1|38682.4|38642.4|38659.4|38619.4|0
1746576000000|2025-05-07 00:00:00|38671|38631|38646.6|38606.6|38677.6|38637.6|38640|38600|0
1746576300000|2025-05-07 00:05:00|38646.5|38606.5|38622.8|38582.8|38646.5|38606.5|38612.6|38572.6|0
1746576600000|2025-05-07 00:10:00|38622.1|38582.1|38631.5|38591.5|38633|38593|38595.7|38555.7|0
1746576900000|2025-05-07 00:15:00|38631.4|38591.4|38605.9|38565.9|38631.5|38591.5|38584.3|38544.3|0
1746577200000|2025-05-07 00:20:00|38606|38566|38638.6|38598.6|38645.7|38605.7|38602.1|38562.1|0
1746577500000|2025-05-07 00:25:00|38638.7|38598.7|38681.5|38641.5|38681.5|38641.5|38631.5|38591.5|0
1746577800000|2025-05-07 00:30:00|38681.6|38641.6|38681.9|38641.9|38710.7|38670.7|38678.3|38638.3|0
1746578100000|2025-05-07 00:35:00|38681.7|38641.7|38664.3|38624.3|38682.2|38642.2|38660.8|38620.8|0
1746578400000|2025-05-07 00:40:00|38660.8|38620.8|38675|38635|38675.1|38635.1|38653.7|38613.7|0
1746578700000|2025-05-07 00:45:00|38675.1|38635.1|38696.2|38656.2|38710.7|38670.7|38675|38635|0
1746579000000|2025-05-07 00:50:00|38696.1|38656.1|38699.6|38659.6|38710.4|38670.4|38692.5|38652.5|0
1746579300000|2025-05-07 00:55:00|38703.1|38663.1|38674.5|38634.5|38703.2|38663.2|38674.4|38634.4|0
1746579600000|2025-05-07 01:00:00|38674.4|38634.4|38696.5|38656.5|38703.5|38663.5|38667.2|38627.2|0
1746579900000|2025-05-07 01:05:00|38696.4|38656.4|38681.7|38641.7|38696.5|38656.5|38674.6|38634.6|0
1746580200000|2025-05-07 01:10:00|38678.2|38638.2|38716.1|38676.1|38738.2|38698.2|38667.3|38627.3|0
1746580500000|2025-05-07 01:15:00|38716.2|38676.2|38694.6|38654.6|38716.2|38676.2|38690.8|38650.8|0
1746580800000|2025-05-07 01:20:00|38694.5|38654.5|38680.4|38640.4|38694.7|38654.7|38676.7|38636.7|0
1746581100000|2025-05-07 01:25:00|38687.5|38647.5|38680.4|38640.4|38694.8|38654.8|38669.5|38629.5|0
1746581400000|2025-05-07 01:30:00|38680.3|38640.3|38620|38580|38680.3|38640.3|38616.2|38576.2|0
1746581700000|2025-05-07 01:35:00|38623.5|38583.5|38630.6|38590.6|38637.7|38597.7|38616.3|38576.3|0
1746582000000|2025-05-07 01:40:00|38630.7|38590.7|38630.5|38590.5|38658.9|38618.9|38630.3|38590.3|0
1746582300000|2025-05-07 01:45:00|38630.6|38590.6|38641.4|38601.4|38644.9|38604.9|38626.7|38586.7|0
1746582600000|2025-05-07 01:50:00|38644.9|38604.9|38644.6|38604.6|38655.6|38615.6|38637.4|38597.4|0
1746582900000|2025-05-07 01:55:00|38644.5|38604.5|38655.5|38615.5|38659.1|38619.1|38644.4|38604.4|0
1746583200000|2025-05-07 02:00:00|38659|38619|38615.6|38575.6|38659.1|38619.1|38601.5|38561.5|0
1746583500000|2025-05-07 02:05:00|38615.7|38575.7|38622.5|38582.5|38637.2|38597.2|38615.3|38575.3|0
1746583800000|2025-05-07 02:10:00|38619|38579|38615.5|38575.5|38629.6|38589.6|38611.9|38571.9|0
1746584100000|2025-05-07 02:15:00|38615.6|38575.6|38622.4|38582.4|38622.6|38582.6|38608.2|38568.2|0
1746584400000|2025-05-07 02:20:00|38618.9|38578.9|38597.1|38557.1|38633.2|38593.2|38593.5|38553.5|0
1746584700000|2025-05-07 02:25:00|38600.6|38560.6|38600.5|38560.5|38611.4|38571.4|38578.8|38538.8|0
1746585000000|2025-05-07 02:30:00|38604|38564|38593.4|38553.4|38611.3|38571.3|38589.7|38549.7|0
1746585300000|2025-05-07 02:35:00|38593.5|38553.5|38608.1|38568.1|38608.3|38568.3|38593.4|38553.4|0
1746585600000|2025-05-07 02:40:00|38604.6|38564.6|38568.4|38528.4|38608.1|38568.1|38564.7|38524.7|0
1746585900000|2025-05-07 02:45:00|38571.9|38531.9|38565|38525|38572.3|38532.3|38550.6|38510.6|0
1746586200000|2025-05-07 02:50:00|38568.5|38528.5|38593.1|38553.1|38593.3|38553.3|38568.5|38528.5|0
1746586500000|2025-05-07 02:55:00|38586.1|38546.1|38607.6|38567.6|38607.7|38567.7|38586|38546|0
1746586800000|2025-05-07 03:00:00|38604.1|38564.1|38600.9|38560.9|38611.5|38571.5|38600.5|38560.5|0
1746587100000|2025-05-07 03:05:00|38601|38561|38601|38561|38615.4|38575.4|38593.7|38553.7|0
1746587400000|2025-05-07 03:10:00|38604.6|38564.6|38612.2|38572.2|38615.7|38575.7|38601|38561|0
1746587700000|2025-05-07 03:15:00|38615.7|38575.7|38583.4|38543.4|38615.7|38575.7|38579.8|38539.8|0
1746588000000|2025-05-07 03:20:00|38579.9|38539.9|38579.7|38539.7|38586.9|38546.9|38572.4|38532.4|0
1746588300000|2025-05-07 03:25:00|38579.6|38539.6|38583.2|38543.2|38586.8|38546.8|38572.5|38532.5|0
1746588600000|2025-05-07 03:30:00|38586.7|38546.7|38604.8|38564.8|38608.4|38568.4|38579.5|38539.5|0
1746588900000|2025-05-07 03:35:00|38604.7|38564.7|38629.4|38589.4|38629.8|38589.8|38604.7|38564.7|0
1746589200000|2025-05-07 03:40:00|38615.3|38575.3|38594.1|38554.1|38615.3|38575.3|38586.9|38546.9|0
1746589500000|2025-05-07 03:45:00|38594.2|38554.2|38602.8|38562.8|38610|38570|38594.1|38554.1|0
1746589800000|2025-05-07 03:50:00|38602.7|38562.7|38613.3|38573.3|38617|38577|38602.6|38562.6|0
1746590100000|2025-05-07 03:55:00|38602.7|38562.7|38602.5|38562.5|38609.9|38569.9|38602.5|38562.5|0
1746590400000|2025-05-07 04:00:00|38602.6|38562.6|38609.8|38569.8|38609.9|38569.9|38602.5|38562.5|0
1746590700000|2025-05-07 04:05:00|38609.9|38569.9|38624.2|38584.2|38624.3|38584.3|38599|38559|0
1746591000000|2025-05-07 04:10:00|38620.7|38580.7|38635.1|38595.1|38638.9|38598.9|38617.2|38577.2|0
1746591300000|2025-05-07 04:15:00|38631.6|38591.6|38635.3|38595.3|38638.8|38598.8|38631.5|38591.5|0
1746591600000|2025-05-07 04:20:00|38631.8|38591.8|38642.3|38602.3|38645.8|38605.8|38628.1|38588.1|0
1746591900000|2025-05-07 04:25:00|38642.4|38602.4|38624.5|38584.5|38646|38606|38624.5|38584.5|0
1746592200000|2025-05-07 04:30:00|38624.4|38584.4|38606.3|38566.3|38624.6|38584.6|38602.8|38562.8|0
1746592500000|2025-05-07 04:35:00|38609.8|38569.8|38602.7|38562.7|38610|38570|38602.6|38562.6|0
1746592800000|2025-05-07 04:40:00|38602.6|38562.6|38609.7|38569.7|38613.3|38573.3|38602.5|38562.5|0
1746593100000|2025-05-07 04:45:00|38609.8|38569.8|38616.8|38576.8|38624|38584|38609.7|38569.7|0
1746593400000|2025-05-07 04:50:00|38616.7|38576.7|38620.6|38580.6|38624|38584|38609.6|38569.6|0
1746593700000|2025-05-07 04:55:00|38620.5|38580.5|38620.5|38580.5|38620.6|38580.6|38616.8|38576.8|0
1746594000000|2025-05-07 05:00:00|38624|38584|38613|38573|38624.1|38584.1|38595.2|38555.2|0
1746594300000|2025-05-07 05:05:00|38616.5|38576.5|38605.7|38565.7|38616.6|38576.6|38595|38555|0
1746594600000|2025-05-07 05:10:00|38605.8|38565.8|38609.6|38569.6|38609.6|38569.6|38598.5|38558.5|0
1746594900000|2025-05-07 05:15:00|38609.7|38569.7|38613.1|38573.1|38616.7|38576.7|38605.9|38565.9|0
1746595200000|2025-05-07 05:20:00|38613|38573|38594.9|38554.9|38623.5|38583.5|38594.7|38554.7|0
1746595500000|2025-05-07 05:25:00|38594.8|38554.8|38605.2|38565.2|38605.2|38565.2|38580.3|38540.3|0
1746595800000|2025-05-07 05:30:00|38605.1|38565.1|38616.3|38576.3|38623.4|38583.4|38605.1|38565.1|0
1746596100000|2025-05-07 05:35:00|38616.4|38576.4|38580.3|38540.3|38616.4|38576.4|38580.2|38540.2|0
1746596400000|2025-05-07 05:40:00|38580.2|38540.2|38587|38547|38587.2|38547.2|38565.7|38525.7|0
1746596700000|2025-05-07 05:45:00|38594.1|38554.1|38572.8|38532.8|38601.1|38561.1|38572.7|38532.7|0
1746597000000|2025-05-07 05:50:00|38576.4|38536.4|38594.1|38554.1|38601.3|38561.3|38576.3|38536.3|0
1746597300000|2025-05-07 05:55:00|38594|38554|38579.9|38539.9|38601.2|38561.2|38572.9|38532.9|0
1746597600000|2025-05-07 06:00:00|38589.6|38574.6|38597.1|38582.1|38617.1|38602.1|38574.6|38559.6|14
1746597900000|2025-05-07 06:05:00|38599.6|38584.6|38592.1|38577.1|38617.1|38602.1|38574.6|38559.6|16
1746598200000|2025-05-07 06:10:00|38589.6|38574.6|38562.1|38547.1|38592.1|38577.1|38552.1|38537.1|21
1746598500000|2025-05-07 06:15:00|38559.6|38544.6|38552.1|38537.1|38562.1|38547.1|38537.1|38522.1|49
1746598800000|2025-05-07 06:20:00|38549.6|38534.6|38532.1|38517.1|38552.1|38537.1|38507.1|38492.1|46
1746599100000|2025-05-07 06:25:00|38529.6|38514.6|38517.1|38502.1|38532.1|38517.1|38507.1|38492.1|30
1746599400000|2025-05-07 06:30:00|38514.6|38499.6|38497.1|38482.1|38514.6|38499.6|38492.1|38477.1|22
1746599700000|2025-05-07 06:35:00|38499.6|38484.6|38512.1|38497.1|38522.1|38507.1|38494.6|38479.6|21
1746600000000|2025-05-07 06:40:00|38514.6|38499.6|38514.6|38499.6|38527.1|38512.1|38512.1|38497.1|4
1746600300000|2025-05-07 06:45:00|38512.1|38497.1|38512.1|38497.1|38519.6|38504.6|38502.1|38487.1|10
1746600600000|2025-05-07 06:50:00|38514.6|38499.6|38547.1|38532.1|38547.1|38532.1|38512.1|38497.1|14
1746600900000|2025-05-07 06:55:00|38544.6|38529.6|38552.1|38537.1|38562.1|38547.1|38504.6|38489.6|93
1746601200000|2025-05-07 07:00:00|38549.6|38534.6|38517.1|38502.1|38572.1|38557.1|38472.1|38457.1|322
1746601500000|2025-05-07 07:05:00|38519.6|38504.6|38495.3|38480.3|38532.1|38517.1|38480.3|38465.3|182
1746601800000|2025-05-07 07:10:00|38497.8|38482.8|38512.8|38497.8|38525.3|38510.3|38470.3|38455.3|145
1746602100000|2025-05-07 07:15:00|38520.3|38505.3|38520.3|38505.3|38535.3|38520.3|38495.3|38480.3|110
1746602400000|2025-05-07 07:20:00|38519.8|38504.8|38507.3|38492.3|38534.8|38519.8|38497.3|38482.3|151
1746602700000|2025-05-07 07:25:00|38504.8|38489.8|38569.8|38554.8|38577.3|38562.3|38489.8|38474.8|119
1746603000000|2025-05-07 07:30:00|38570|38555|38542.5|38527.5|38572.5|38557.5|38530|38515|108
1746603300000|2025-05-07 07:35:00|38540|38525|38540|38525|38550|38535|38517.5|38502.5|57
1746603600000|2025-05-07 07:40:00|38540.7|38525.7|38560.7|38545.7|38585.7|38570.7|38540.7|38525.7|96
1746603900000|2025-05-07 07:45:00|38563.2|38548.2|38590.7|38575.7|38593.2|38578.2|38560.7|38545.7|58
1746604200000|2025-05-07 07:50:00|38589.9|38574.9|38602.4|38587.4|38617.4|38602.4|38579.9|38564.9|60
1746604500000|2025-05-07 07:55:00|38599.9|38584.9|38619.9|38604.9|38627.4|38612.4|38579.9|38564.9|74
1746604800000|2025-05-07 08:00:00|38619.4|38604.4|38669.4|38654.4|38669.4|38654.4|38619.4|38604.4|108
1746605100000|2025-05-07 08:05:00|38666.9|38651.9|38679.4|38664.4|38696.9|38681.9|38646.9|38631.9|112
1746605400000|2025-05-07 08:10:00|38679.2|38664.2|38644.2|38629.2|38684.2|38669.2|38639.2|38624.2|49
1746605700000|2025-05-07 08:15:00|38641.7|38626.7|38686.7|38671.7|38694.2|38679.2|38636.7|38621.7|84
1746606000000|2025-05-07 08:20:00|38685.8|38670.8|38673.3|38658.3|38685.8|38670.8|38658.3|38643.3|83
1746606300000|2025-05-07 08:25:00|38675.8|38660.8|38655.8|38640.8|38683.3|38668.3|38653.3|38638.3|66
1746606600000|2025-05-07 08:30:00|38653.6|38638.6|38648.6|38633.6|38661.1|38646.1|38636.1|38621.1|93
1746606900000|2025-05-07 08:35:00|38646.1|38631.1|38601.1|38586.1|38648.6|38633.6|38593.6|38578.6|89
1746607200000|2025-05-07 08:40:00|38601.3|38586.3|38556.3|38541.3|38606.3|38591.3|38543.8|38528.8|55
1746607500000|2025-05-07 08:45:00|38563.8|38548.8|38526.3|38511.3|38581.3|38566.3|38526.3|38511.3|51
1746607800000|2025-05-07 08:50:00|38528.5|38513.5|38521|38506|38533.5|38518.5|38488.5|38473.5|68
1746608100000|2025-05-07 08:55:00|38518.5|38503.5|38536|38521|38548.5|38533.5|38516|38501|80
1746608400000|2025-05-07 09:00:00|38535.8|38520.8|38573.3|38558.3|38573.3|38558.3|38495.8|38480.8|87
1746608700000|2025-05-07 09:05:00|38575.8|38560.8|38555.8|38540.8|38583.3|38568.3|38553.3|38538.3|67
1746609000000|2025-05-07 09:10:00|38554.2|38539.2|38541.7|38526.7|38559.2|38544.2|38524.2|38509.2|53
1746609300000|2025-05-07 09:15:00|38539.2|38524.2|38531.7|38516.7|38541.7|38526.7|38511.7|38496.7|32
1746609600000|2025-05-07 09:20:00|38534.1|38519.1|38516.6|38501.6|38546.6|38531.6|38514.1|38499.1|83
1746609900000|2025-05-07 09:25:00|38519.1|38504.1|38484.1|38469.1|38524.1|38509.1|38484.1|38469.1|77
1746610200000|2025-05-07 09:30:00|38485|38470|38452.5|38437.5|38500|38485|38435|38420|88
1746610500000|2025-05-07 09:35:00|38450|38435|38485|38470|38487.5|38472.5|38440|38425|53
1746610800000|2025-05-07 09:40:00|38484.5|38469.5|38462|38447|38487|38472|38462|38447|107
1746611100000|2025-05-07 09:45:00|38459.5|38444.5|38484.5|38469.5|38492|38477|38454.5|38439.5|48
1746611400000|2025-05-07 09:50:00|38483.9|38468.9|38473.9|38458.9|38486.4|38471.4|38473.9|38458.9|35
1746611700000|2025-05-07 09:55:00|38476.4|38461.4|38478.9|38463.9|38493.9|38478.9|38476.4|38461.4|43
1746612000000|2025-05-07 10:00:00|38476.9|38461.9|38484.4|38469.4|38491.9|38476.9|38471.9|38456.9|91
1746612300000|2025-05-07 10:05:00|38481.9|38466.9|38479.4|38464.4|38491.9|38476.9|38464.4|38449.4|32
1746612600000|2025-05-07 10:10:00|38481.2|38466.2|38496.2|38481.2|38506.2|38491.2|38473.7|38458.7|41
1746612900000|2025-05-07 10:15:00|38493.7|38478.7|38486.2|38471.2|38496.2|38481.2|38468.7|38453.7|33
1746613200000|2025-05-07 10:20:00|38485.9|38470.9|38443.4|38428.4|38485.9|38470.9|38443.4|38428.4|52
1746613500000|2025-05-07 10:25:00|38445.9|38430.9|38445.9|38430.9|38458.4|38443.4|38438.4|38423.4|37
1746613800000|2025-05-07 10:30:00|38443.4|38428.4|38453.4|38438.4|38455.9|38440.9|38428.4|38413.4|75
1746614100000|2025-05-07 10:35:00|38450.9|38435.9|38473.4|38458.4|38473.4|38458.4|38445.9|38430.9|41
1746614400000|2025-05-07 10:40:00|38472|38457|38497|38482|38497|38482|38467|38452|23
1746614700000|2025-05-07 10:45:00|38502|38487|38497|38482|38507|38492|38494.5|38479.5|32
1746615000000|2025-05-07 10:50:00|38496.3|38481.3|38486.3|38471.3|38501.3|38486.3|38481.3|38466.3|32
1746615300000|2025-05-07 10:55:00|38483.8|38468.8|38483.8|38468.8|38488.8|38473.8|38461.3|38446.3|41
1746615600000|2025-05-07 11:00:00|38485.7|38470.7|38498.2|38483.2|38508.2|38493.2|38485.7|38470.7|60
1746615900000|2025-05-07 11:05:00|38500.7|38485.7|38508.2|38493.2|38508.2|38493.2|38483.2|38468.2|30
1746616200000|2025-05-07 11:10:00|38508.1|38493.1|38520.6|38505.6|38523.1|38508.1|38505.6|38490.6|24
1746616500000|2025-05-07 11:15:00|38523.1|38508.1|38503.1|38488.1|38528.1|38513.1|38500.6|38485.6|33
1746616800000|2025-05-07 11:20:00|38500.9|38485.9|38463.4|38448.4|38500.9|38485.9|38463.4|38448.4|37
1746617100000|2025-05-07 11:25:00|38465.9|38450.9|38450.9|38435.9|38465.9|38450.9|38440.9|38425.9|33
1746617400000|2025-05-07 11:30:00|38455.4|38440.4|38475.4|38460.4|38477.9|38462.9|38455.4|38440.4|37
1746617700000|2025-05-07 11:35:00|38472.9|38457.9|38470.4|38455.4|38492.9|38477.9|38467.9|38452.9|538
1746618000000|2025-05-07 11:40:00|38468.5|38453.5|38428.5|38413.5|38468.5|38453.5|38423.5|38408.5|46
1746618300000|2025-05-07 11:45:00|38431|38416|38453.5|38438.5|38463.5|38448.5|38428.5|38413.5|37
1746618600000|2025-05-07 11:50:00|38454.8|38439.8|38457.3|38442.3|38479.8|38464.8|38454.8|38439.8|48
1746618900000|2025-05-07 11:55:00|38459.8|38444.8|38479.8|38464.8|38484.8|38469.8|38459.8|38444.8|33
1746619200000|2025-05-07 12:00:00|38478.2|38463.2|38493.2|38478.2|38503.2|38488.2|38478.2|38463.2|43
1746619500000|2025-05-07 12:05:00|38495.7|38480.7|38483.2|38468.2|38503.2|38488.2|38470.7|38455.7|65
1746619800000|2025-05-07 12:10:00|38483.9|38468.9|38441.4|38426.4|38483.9|38468.9|38436.4|38421.4|51
1746620100000|2025-05-07 12:15:00|38438.9|38423.9|38441.4|38426.4|38456.4|38441.4|38433.9|38418.9|92
1746620400000|2025-05-07 12:20:00|38443.8|38428.8|38451.3|38436.3|38468.8|38453.8|38443.8|38428.8|26
1746620700000|2025-05-07 12:25:00|38448.8|38433.8|38436.3|38421.3|38453.8|38438.8|38426.3|38411.3|72
1746621000000|2025-05-07 12:30:00|38436.1|38421.1|38426.1|38411.1|38458.6|38443.6|38418.6|38403.6|67
1746621300000|2025-05-07 12:35:00|38423.6|38408.6|38436.1|38421.1|38441.1|38426.1|38423.6|38408.6|34
1746621600000|2025-05-07 12:40:00|38435.9|38420.9|38450.9|38435.9|38465.9|38450.9|38430.9|38415.9|57
1746621900000|2025-05-07 12:45:00|38453.4|38438.4|38435.9|38420.9|38460.9|38445.9|38428.4|38413.4|109
1746622200000|2025-05-07 12:50:00|38435.3|38420.3|38400.3|38385.3|38437.8|38422.8|38400.3|38385.3|57
1746622500000|2025-05-07 12:55:00|38402.8|38387.8|38390.3|38375.3|38405.3|38390.3|38365.3|38350.3|111
1746622800000|2025-05-07 13:00:00|38391.8|38376.8|38336.8|38321.8|38396.8|38381.8|38329.3|38314.3|164
1746623100000|2025-05-07 13:05:00|38339.3|38324.3|38276.8|38261.8|38354.3|38339.3|38276.8|38261.8|198
1746623400000|2025-05-07 13:10:00|38277.2|38262.2|38334.7|38319.7|38344.7|38329.7|38277.2|38262.2|157
1746623700000|2025-05-07 13:15:00|38332.2|38317.2|38344.7|38329.7|38362.2|38347.2|38332.2|38317.2|48
1746624000000|2025-05-07 13:20:00|38341.2|38326.2|38351.2|38336.2|38371.2|38356.2|38331.2|38316.2|58
1746624300000|2025-05-07 13:25:00|38348.7|38333.7|38343.7|38328.7|38361.2|38346.2|38343.7|38328.7|59
1746624600000|2025-05-07 13:30:00|38344|38329|38344|38329|38369|38354|38331.5|38316.5|100
1746624900000|2025-05-07 13:35:00|38346.5|38331.5|38359|38344|38361.5|38346.5|38326.5|38311.5|88
1746625200000|2025-05-07 13:40:00|38359.6|38344.6|38399.6|38384.6|38399.6|38384.6|38352.1|38337.1|79
1746625500000|2025-05-07 13:45:00|38397.1|38382.1|38317.1|38302.1|38404.6|38389.6|38317.1|38302.1|156
1746625800000|2025-05-07 13:50:00|38315.9|38300.9|38335.9|38320.9|38348.4|38333.4|38313.4|38298.4|85
1746626100000|2025-05-07 13:55:00|38338.4|38323.4|38390.9|38375.9|38405.9|38390.9|38338.4|38323.4|93
1746626400000|2025-05-07 14:00:00|38391.7|38376.7|38384.2|38369.2|38394.2|38379.2|38371.7|38356.7|76
1746626700000|2025-05-07 14:05:00|38386.7|38371.7|38411.7|38396.7|38416.7|38401.7|38386.7|38371.7|100
1746627000000|2025-05-07 14:10:00|38413.6|38398.6|38411.1|38396.1|38428.6|38413.6|38401.1|38386.1|162
1746627300000|2025-05-07 14:15:00|38408.6|38393.6|38426.1|38411.1|38426.1|38411.1|38401.1|38386.1|114
1746627600000|2025-05-07 14:20:00|38424.8|38409.8|38429.8|38414.8|38444.8|38429.8|38412.3|38397.3|92
1746627900000|2025-05-07 14:25:00|38427.3|38412.3|38439.8|38424.8|38452.3|38437.3|38409.8|38394.8|108
1746628200000|2025-05-07 14:30:00|38442.5|38427.5|38462.5|38447.5|38477.5|38462.5|38437.5|38422.5|119
1746628500000|2025-05-07 14:35:00|38465|38450|38447.5|38432.5|38467.5|38452.5|38437.5|38422.5|53
1746628800000|2025-05-07 14:40:00|38445|38430|38445|38430|38455|38440|38432.5|38417.5|85
1746629100000|2025-05-07 14:45:00|38442.5|38427.5|38400|38385|38452.5|38437.5|38395|38380|114
1746629400000|2025-05-07 14:50:00|38399.9|38384.9|38359.9|38344.9|38412.4|38397.4|38357.4|38342.4|150
1746629700000|2025-05-07 14:55:00|38357.4|38342.4|38372.4|38357.4|38387.4|38372.4|38352.4|38337.4|139
1746630000000|2025-05-07 15:00:00|38373.4|38358.4|38400.9|38385.9|38405.9|38390.9|38373.4|38358.4|115
1746630300000|2025-05-07 15:05:00|38405.9|38390.9|38410.9|38395.9|38415.9|38400.9|38388.4|38373.4|95
1746630600000|2025-05-07 15:10:00|38409.8|38394.8|38402.3|38387.3|38422.3|38407.3|38392.3|38377.3|129
1746630900000|2025-05-07 15:15:00|38404.8|38389.8|38412.3|38397.3|38422.3|38407.3|38394.8|38379.8|129
1746631200000|2025-05-07 15:20:00|38412|38397|38422|38407|38437|38422|38409.5|38394.5|143
1746631500000|2025-05-07 15:25:00|38424.5|38409.5|38392|38377|38424.5|38409.5|38387|38372|211
1746631800000|2025-05-07 15:30:00|38389.5|38374.5|38344.5|38329.5|38414.5|38399.5|38342|38327|424
1746632100000|2025-05-07 15:35:00|38342|38327|38324.5|38309.5|38354.5|38339.5|38302|38287|429
1746632400000|2025-05-07 15:40:00|38327|38312|38347|38332|38367|38352|38322|38307|111
1746632700000|2025-05-07 15:45:00|38349.5|38334.5|38309.5|38294.5|38369.5|38354.5|38307|38292|55
1746633000000|2025-05-07 15:50:00|38314.5|38289.5|38359.5|38339.5|38369.5|38344.5|38304.5|38284.5|66
1746633300000|2025-05-07 15:55:00|38364.5|38334.5|38374.5|38349.5|38379.5|38354.5|38349.5|38329.5|38
1746633600000|2025-05-07 16:00:00|38369.5|38344.5|38409.5|38384.5|38409.5|38389.5|38364.5|38344.5|61
1746633900000|2025-05-07 16:05:00|38404.5|38389.5|38419.5|38394.5|38424.5|38399.5|38389.5|38369.5|42
1746634200000|2025-05-07 16:10:00|38414.5|38399.5|38429.5|38409.5|38429.5|38409.5|38409.5|38389.5|27
1746634500000|2025-05-07 16:15:00|38424.5|38404.5|38424.5|38404.5|38429.5|38409.5|38409.5|38384.5|34
1746634800000|2025-05-07 16:20:00|38429.5|38409.5|38384.5|38364.5|38429.5|38409.5|38379.5|38359.5|13
1746635100000|2025-05-07 16:25:00|38389.5|38359.5|38369.5|38344.5|38399.5|38379.5|38359.5|38334.5|21
1746635400000|2025-05-07 16:30:00|38364.5|38349.5|38384.5|38359.5|38389.5|38369.5|38364.5|38349.5|32
1746635700000|2025-05-07 16:35:00|38379.5|38364.5|38394.5|38369.5|38399.5|38379.5|38379.5|38359.5|12
1746636000000|2025-05-07 16:40:00|38399.5|38374.5|38414.5|38394.5|38419.5|38399.5|38394.5|38369.5|10
1746636300000|2025-05-07 16:45:00|38409.5|38389.5|38424.5|38404.5|38429.5|38409.5|38404.5|38384.5|16
1746636600000|2025-05-07 16:50:00|38429.5|38409.5|38434.5|38414.5|38439.5|38419.5|38419.5|38399.5|32
1746636900000|2025-05-07 16:55:00|38439.5|38419.5|38449.5|38429.5|38454.5|38434.5|38434.5|38409.5|19
1746637200000|2025-05-07 17:00:00|38454.5|38424.5|38469.5|38449.5|38469.5|38449.5|38444.5|38419.5|33
1746637500000|2025-05-07 17:05:00|38464.5|38444.5|38459.5|38439.5|38469.5|38449.5|38454.5|38434.5|26
1746637800000|2025-05-07 17:10:00|38464.5|38434.5|38464.5|38444.5|38469.5|38449.5|38454.5|38434.5|19
1746638100000|2025-05-07 17:15:00|38459.5|38439.5|38459.5|38439.5|38469.5|38449.5|38454.5|38434.5|21
1746638400000|2025-05-07 17:20:00|38454.5|38434.5|38459.5|38434.5|38459.5|38439.5|38434.5|38414.5|14
1746638700000|2025-05-07 17:25:00|38464.5|38439.5|38444.5|38419.5|38464.5|38444.5|38439.5|38419.5|20
1746639000000|2025-05-07 17:30:00|38449.5|38424.5|38429.5|38404.5|38449.5|38429.5|38424.5|38399.5|11
1746639300000|2025-05-07 17:35:00|38424.5|38399.5|38409.5|38384.5|38424.5|38404.5|38394.5|38374.5|28
1746639600000|2025-05-07 17:40:00|38404.5|38389.5|38394.5|38374.5|38414.5|38394.5|38394.5|38374.5|15
1746639900000|2025-05-07 17:45:00|38399.5|38379.5|38414.5|38394.5|38419.5|38394.5|38394.5|38374.5|8
1746640200000|2025-05-07 17:50:00|38419.5|38389.5|38349.5|38324.5|38419.5|38394.5|38339.5|38319.5|79
1746640500000|2025-05-07 17:55:00|38348.5|38320.5|38371|38343|38386|38358|38334.5|38309.5|45
1746640800000|2025-05-07 18:00:00|38383.5|38355.5|38364.5|38339.5|38403.5|38375.5|38358.5|38330.5|20
1746641100000|2025-05-07 18:05:00|38359.5|38334.5|38269.5|38244.5|38369.5|38344.5|38224.5|38199.5|69
1746641400000|2025-05-07 18:10:00|38264.5|38249.5|38259.5|38234.5|38299.5|38274.5|38254.5|38229.5|38
1746641700000|2025-05-07 18:15:00|38254.5|38229.5|38289.5|38264.5|38289.5|38264.5|38234.5|38214.5|23
1746642000000|2025-05-07 18:20:00|38284.5|38259.5|38304.5|38279.5|38324.5|38299.5|38279.5|38254.5|48
1746642300000|2025-05-07 18:25:00|38309.5|38284.5|38314.5|38299.5|38329.5|38309.5|38304.5|38280.5|28
1746642600000|2025-05-07 18:30:00|38312|38297|38367|38352|38379.5|38364.5|38294.5|38279.5|66
1746642900000|2025-05-07 18:35:00|38369.5|38354.5|38379.5|38364.5|38404.5|38389.5|38339.5|38324.5|50
1746643200000|2025-05-07 18:40:00|38377|38362|38382|38367|38402|38387|38374.5|38359.5|15
1746643500000|2025-05-07 18:45:00|38384.5|38369.5|38332|38317|38394.5|38379.5|38304.5|38289.5|91
1746643800000|2025-05-07 18:50:00|38334.5|38319.5|38342|38327|38354.5|38339.5|38299.5|38284.5|43
1746644100000|2025-05-07 18:55:00|38347|38332|38429.5|38414.5|38454.5|38439.5|38344.5|38329.5|62
1746644400000|2025-05-07 19:00:00|38427|38412|38427|38412|38432|38417|38399.5|38384.5|50
1746644700000|2025-05-07 19:05:00|38424.5|38409.5|38434.5|38419.5|38444.5|38429.5|38402|38387|15
1746645000000|2025-05-07 19:10:00|38437|38422|38409.5|38394.5|38437|38422|38379.5|38364.5|20
1746645300000|2025-05-07 19:15:00|38407|38392|38419.5|38404.5|38422|38407|38379.5|38364.5|50
1746645600000|2025-05-07 19:20:00|38422|38407|38384.5|38369.5|38427|38412|38382|38367|51
1746645900000|2025-05-07 19:25:00|38387|38372|38324.5|38309.5|38387|38372|38324.5|38309.5|33
1746646200000|2025-05-07 19:30:00|38327|38312|38309.5|38294.5|38352|38337|38307|38292|21
1746646500000|2025-05-07 19:35:00|38312|38297|38382|38367|38399.5|38384.5|38304.5|38289.5|83
1746646800000|2025-05-07 19:40:00|38379.5|38364.5|38484.5|38469.5|38539.5|38524.5|38364.5|38349.5|94
1746647100000|2025-05-07 19:45:00|38489.5|38474.5|38439.5|38424.5|38517|38502|38429.5|38414.5|25
1746647400000|2025-05-07 19:50:00|38437|38422|38479.5|38464.5|38497|38482|38392|38377|44
1746647700000|2025-05-07 19:55:00|38482|38467|38452|38437|38504.5|38489.5|38437|38422|144
1746648000000|2025-05-07 20:00:00|38451.1|38411.1|38476.1|38436.1|38525.5|38485.5|38451.1|38411.1|0
1746648300000|2025-05-07 20:05:00|38476.2|38436.2|38444.5|38404.5|38487|38447|38435.8|38395.8|0
1746648600000|2025-05-07 20:10:00|38443.8|38403.8|38472.8|38432.8|38477.2|38437.2|38442.3|38402.3|0
1746648900000|2025-05-07 20:15:00|38471.4|38431.4|38469.2|38429.2|38480.8|38440.8|38462.6|38422.6|0
1746649200000|2025-05-07 20:20:00|38469.1|38429.1|38447.4|38407.4|38469.1|38429.1|38440.9|38400.9|0
1746649500000|2025-05-07 20:25:00|38446|38406|38438|38398|38453.2|38413.2|38430|38390|0
1746649800000|2025-05-07 20:30:00|38436.6|38396.6|38432.9|38392.9|38438|38398|38427.1|38387.1|0
1746650100000|2025-05-07 20:35:00|38433|38393|38443.8|38403.8|38444.5|38404.5|38427.1|38387.1|0
1746650400000|2025-05-07 20:40:00|38444.5|38404.5|38439.5|38399.5|38444.5|38404.5|38434.4|38394.4|0
1746650700000|2025-05-07 20:45:00|38440.9|38400.9|38447.4|38407.4|38448.9|38408.9|38434.4|38394.4|0
1746651000000|2025-05-07 20:50:00|38446|38406|38439.5|38399.5|38451.8|38411.8|38439.5|38399.5|0
1746651300000|2025-05-07 20:55:00|38439.4|38399.4|38445.3|38405.3|38446|38406|38438|38398|0
1746651600000|2025-05-07 21:00:00|38447.4|38407.4|38449.6|38409.6|38453.2|38413.2|38447.4|38407.4|0
1746651900000|2025-05-07 21:05:00|38450.3|38410.3|38458.8|38418.8|38459.5|38419.5|38449.6|38409.6|0
1746652200000|2025-05-07 21:10:00|38458.1|38418.1|38457.3|38417.3|38460.2|38420.2|38457.3|38417.3|0
1746652500000|2025-05-07 21:15:00|38457.4|38417.4|38457.3|38417.3|38458.8|38418.8|38456.6|38416.6|0
1746652800000|2025-05-07 21:20:00|38456.6|38416.6|38455.2|38415.2|38458|38418|38452.2|38412.2|0
1746653100000|2025-05-07 21:25:00|38455.1|38415.1|38453|38413|38455.9|38415.9|38453|38413|0
1746653400000|2025-05-07 21:30:00|38452.9|38412.9|38447.2|38407.2|38453.7|38413.7|38447.2|38407.2|0
1746653700000|2025-05-07 21:35:00|38447.9|38407.9|38444.3|38404.3|38450.8|38410.8|38444.3|38404.3|0
1746654000000|2025-05-07 21:40:00|38445|38405|38442.1|38402.1|38450.1|38410.1|38442.1|38402.1|0
1746654300000|2025-05-07 21:45:00|38443.5|38403.5|38452.2|38412.2|38453.7|38413.7|38443.5|38403.5|0
1746654600000|2025-05-07 21:50:00|38451.5|38411.5|38451.5|38411.5|38455.9|38415.9|38451.5|38411.5|0
1746654900000|2025-05-07 21:55:00|38450.8|38410.8|38444.3|38404.3|38452.3|38412.3|38443.6|38403.6|0
1746655200000|2025-05-07 22:00:00|38443.7|38403.7|38408.7|38368.7|38443.7|38403.7|38402.2|38362.2|0
1746655500000|2025-05-07 22:05:00|38408|38368|38426.2|38386.2|38436.3|38396.3|38408|38368|0
1746655800000|2025-05-07 22:10:00|38426.9|38386.9|38432.7|38392.7|38440.6|38400.6|38423.2|38383.2|0
1746656100000|2025-05-07 22:15:00|38433.4|38393.4|38421.1|38381.1|38433.4|38393.4|38413.8|38373.8|0
1746656400000|2025-05-07 22:20:00|38421.8|38381.8|38436.3|38396.3|38439.9|38399.9|38411.6|38371.6|0
1746656700000|2025-05-07 22:25:00|38437|38397|38451.5|38411.5|38452.3|38412.3|38437|38397|0
1746657000000|2025-05-07 22:30:00|38451.6|38411.6|38453.7|38413.7|38460.9|38420.9|38451.6|38411.6|0
1746657300000|2025-05-07 22:35:00|38454.4|38414.4|38453.7|38413.7|38459.5|38419.5|38452.3|38412.3|0
1746657600000|2025-05-07 22:40:00|38453.8|38413.8|38451.5|38411.5|38458.1|38418.1|38450.1|38410.1|0
1746657900000|2025-05-07 22:45:00|38451.6|38411.6|38445.7|38405.7|38458.8|38418.8|38444.3|38404.3|0
1746658200000|2025-05-07 22:50:00|38445.8|38405.8|38451.5|38411.5|38451.5|38411.5|38442.8|38402.8|0
1746658500000|2025-05-07 22:55:00|38450.8|38410.8|38445.7|38405.7|38455.2|38415.2|38443.6|38403.6|0
1746658800000|2025-05-07 23:00:00|38445.8|38405.8|38466|38426|38466|38426|38443.6|38403.6|0
1746659100000|2025-05-07 23:05:00|38466.1|38426.1|38461|38421|38471.1|38431.1|38451.5|38411.5|0
1746659400000|2025-05-07 23:10:00|38461.7|38421.7|38463.1|38423.1|38466|38426|38459.5|38419.5|0
1746659700000|2025-05-07 23:15:00|38462.4|38422.4|38463.1|38423.1|38466|38426|38461.7|38421.7|0
1746660000000|2025-05-07 23:20:00|38463.2|38423.2|38463.1|38423.1|38466|38426|38459.5|38419.5|0
1746660300000|2025-05-07 23:25:00|38463.2|38423.2|38475.5|38435.5|38476.2|38436.2|38462.4|38422.4|0
1746660600000|2025-05-07 23:30:00|38475.4|38435.4|38466.8|38426.8|38482|38442|38466.8|38426.8|0
1746660900000|2025-05-07 23:35:00|38467.5|38427.5|38470.4|38430.4|38473.3|38433.3|38463.1|38423.1|0
1746661200000|2025-05-07 23:40:00|38469.7|38429.7|38448.6|38408.6|38470.4|38430.4|38447.2|38407.2|0
1746661500000|2025-05-07 23:45:00|38449.3|38409.3|38451.5|38411.5|38455.2|38415.2|38444.3|38404.3|0
1746661800000|2025-05-07 23:50:00|38450.8|38410.8|38452.3|38412.3|38456.6|38416.6|38447.9|38407.9|0
1746662100000|2025-05-07 23:55:00|38452.2|38412.2|38450.8|38410.8|38457.3|38417.3|38450.1|38410.1|0
1746662400000|2025-05-08 00:00:00|38451.5|38411.5|38481.3|38441.3|38485.6|38445.6|38451.5|38411.5|0
1746662700000|2025-05-08 00:05:00|38482|38442|38490|38450|38491.4|38451.4|38471.1|38431.1|0
1746663000000|2025-05-08 00:10:00|38489.9|38449.9|38469.7|38429.7|38489.9|38449.9|38467.5|38427.5|0
1746663300000|2025-05-08 00:15:00|38470.4|38430.4|38453.9|38413.9|38470.4|38430.4|38418.6|38378.6|0
1746663600000|2025-05-08 00:20:00|38454|38414|38471.9|38431.9|38471.9|38431.9|38443.2|38403.2|0
1746663900000|2025-05-08 00:25:00|38471.8|38431.8|38472.3|38432.3|38472.3|38432.3|38457.7|38417.7|0
1746664200000|2025-05-08 00:30:00|38472.2|38432.2|38479.2|38439.2|38486.4|38446.4|38464.8|38424.8|0
1746664500000|2025-05-08 00:35:00|38479.1|38439.1|38443.3|38403.3|38486.2|38446.2|38439.6|38399.6|0
1746664800000|2025-05-08 00:40:00|38450.3|38410.3|38414.4|38374.4|38450.3|38410.3|38414.3|38374.3|0
1746665100000|2025-05-08 00:45:00|38414.3|38374.3|38453.3|38413.3|38453.4|38413.4|38407.2|38367.2|0
1746665400000|2025-05-08 00:50:00|38456.8|38416.8|38456.7|38416.7|38464|38424|38442.8|38402.8|0
1746665700000|2025-05-08 00:55:00|38456.8|38416.8|38537.6|38497.6|38562.9|38522.9|38449.6|38409.6|0
1746666000000|2025-05-08 01:00:00|38537.5|38497.5|38537.9|38497.9|38555.9|38515.9|38512.7|38472.7|0
1746666300000|2025-05-08 01:05:00|38544.9|38504.9|38585.2|38545.2|38596.1|38556.1|38530.2|38490.2|0
1746666600000|2025-05-08 01:10:00|38585.3|38545.3|38567.6|38527.6|38596.4|38556.4|38560.3|38520.3|0
1746666900000|2025-05-08 01:15:00|38567.8|38527.8|38553.8|38513.8|38571.2|38531.2|38553.4|38513.4|0
1746667200000|2025-05-08 01:20:00|38553.9|38513.9|38561.3|38521.3|38590.1|38550.1|38553.8|38513.8|0
1746667500000|2025-05-08 01:25:00|38561.2|38521.2|38554|38514|38568.5|38528.5|38546.5|38506.5|0
1746667800000|2025-05-08 01:30:00|38554.1|38514.1|38589|38549|38603.4|38563.4|38546.5|38506.5|0
1746668100000|2025-05-08 01:35:00|38589.1|38549.1|38578.2|38538.2|38589.1|38549.1|38571.2|38531.2|0
1746668400000|2025-05-08 01:40:00|38574.7|38534.7|38571|38531|38581.8|38541.8|38567.2|38527.2|0
1746668700000|2025-05-08 01:45:00|38570.9|38530.9|38574.4|38534.4|38578.2|38538.2|38567.3|38527.3|0
1746669000000|2025-05-08 01:50:00|38574.3|38534.3|38560|38520|38574.5|38534.5|38552.9|38512.9|0
1746669300000|2025-05-08 01:55:00|38560.1|38520.1|38545.7|38505.7|38567.3|38527.3|38545.4|38505.4|0
1746669600000|2025-05-08 02:00:00|38552.7|38512.7|38567.1|38527.1|38574.2|38534.2|38552.7|38512.7|0
1746669900000|2025-05-08 02:05:00|38567.2|38527.2|38553.2|38513.2|38574.6|38534.6|38545.9|38505.9|0
1746670200000|2025-05-08 02:10:00|38553.1|38513.1|38553.1|38513.1|38567.3|38527.3|38553|38513|0
1746670500000|2025-05-08 02:15:00|38553.2|38513.2|38560.5|38520.5|38567.7|38527.7|38553.2|38513.2|0
1746670800000|2025-05-08 02:20:00|38560.6|38520.6|38567.6|38527.6|38574.7|38534.7|38560.4|38520.4|0
1746671100000|2025-05-08 02:25:00|38567.5|38527.5|38574.7|38534.7|38574.8|38534.8|38567.3|38527.3|0
1746671400000|2025-05-08 02:30:00|38574.8|38534.8|38589.1|38549.1|38596.4|38556.4|38574.8|38534.8|0
1746671700000|2025-05-08 02:35:00|38589|38549|38592.9|38552.9|38596.5|38556.5|38581.9|38541.9|0
1746672000000|2025-05-08 02:40:00|38596.4|38556.4|38585.9|38545.9|38610.9|38570.9|38582.4|38542.4|0
1746672300000|2025-05-08 02:45:00|38582.4|38542.4|38596.5|38556.5|38596.5|38556.5|38582.4|38542.4|0
1746672600000|2025-05-08 02:50:00|38596.6|38556.6|38600|38560|38600|38560|38596.2|38556.2|0
1746672900000|2025-05-08 02:55:00|38603.5|38563.5|38610.5|38570.5|38610.6|38570.6|38603.4|38563.4|0
1746673200000|2025-05-08 03:00:00|38610.6|38570.6|38625|38585|38625|38585|38610.4|38570.4|0
1746673500000|2025-05-08 03:05:00|38624.9|38584.9|38625.3|38585.3|38625.3|38585.3|38617.9|38577.9|0
1746673800000|2025-05-08 03:10:00|38625.2|38585.2|38632.4|38592.4|38639.7|38599.7|38625.2|38585.2|0
1746674100000|2025-05-08 03:15:00|38632.5|38592.5|38643.2|38603.2|38646.9|38606.9|38632.5|38592.5|0
1746674400000|2025-05-08 03:20:00|38646.7|38606.7|38654.5|38614.5|38668.9|38628.9|38639.8|38599.8|0
1746674700000|2025-05-08 03:25:00|38654.6|38614.6|38647.5|38607.5|38654.6|38614.6|38647.4|38607.4|0
1746675000000|2025-05-08 03:30:00|38647.4|38607.4|38654.6|38614.6|38661.7|38621.7|38636.8|38596.8|0
1746675300000|2025-05-08 03:35:00|38654.7|38614.7|38647.6|38607.6|38654.9|38614.9|38647.5|38607.5|0
1746675600000|2025-05-08 03:40:00|38647.5|38607.5|38654.8|38614.8|38654.8|38614.8|38640.2|38600.2|0
1746675900000|2025-05-08 03:45:00|38654.9|38614.9|38662|38622|38669.1|38629.1|38654.9|38614.9|0
1746676200000|2025-05-08 03:50:00|38662.1|38622.1|38669.4|38629.4|38676.4|38636.4|38662|38622|0
1746676500000|2025-05-08 03:55:00|38665.9|38625.9|38662.3|38622.3|38676.3|38636.3|38662.2|38622.2|0
1746676800000|2025-05-08 04:00:00|38662.1|38622.1|38647.9|38607.9|38662.1|38622.1|38640.7|38600.7|0
1746677100000|2025-05-08 04:05:00|38651.4|38611.4|38669.5|38629.5|38669.5|38629.5|38647.9|38607.9|0
1746677400000|2025-05-08 04:10:00|38669.4|38629.4|38662.3|38622.3|38669.5|38629.5|38662.3|38622.3|0
1746677700000|2025-05-08 04:15:00|38662.4|38622.4|38662.6|38622.6|38669.6|38629.6|38662.4|38622.4|0
1746678000000|2025-05-08 04:20:00|38662.5|38622.5|38640.5|38600.5|38662.5|38622.5|38640.5|38600.5|0
1746678300000|2025-05-08 04:25:00|38640.6|38600.6|38636.9|38596.9|38640.6|38600.6|38633.2|38593.2|0
1746678600000|2025-05-08 04:30:00|38640.4|38600.4|38640.7|38600.7|38640.8|38600.8|38633.4|38593.4|0
1746678900000|2025-05-08 04:35:00|38640.6|38600.6|38647.9|38607.9|38648|38608|38633.7|38593.7|0
1746679200000|2025-05-08 04:40:00|38648|38608|38662.2|38622.2|38669.2|38629.2|38647.9|38607.9|0
1746679500000|2025-05-08 04:45:00|38658.6|38618.6|38655|38615|38662.2|38622.2|38648|38608|0
1746679800000|2025-05-08 04:50:00|38655.1|38615.1|38647.9|38607.9|38658.8|38618.8|38641.2|38601.2|0
1746680100000|2025-05-08 04:55:00|38648|38608|38654.9|38614.9|38669.3|38629.3|38647.9|38607.9|0
1746680400000|2025-05-08 05:00:00|38654.8|38614.8|38654.8|38614.8|38662.1|38622.1|38647.7|38607.7|0
1746680700000|2025-05-08 05:05:00|38654.9|38614.9|38669|38629|38669.1|38629.1|38654.7|38614.7|0
1746681000000|2025-05-08 05:10:00|38669.1|38629.1|38658.2|38618.2|38672.6|38632.6|38651.2|38611.2|0
1746681300000|2025-05-08 05:15:00|38654.7|38614.7|38658.1|38618.1|38661.8|38621.8|38647.4|38607.4|0
1746681600000|2025-05-08 05:20:00|38654.6|38614.6|38654.6|38614.6|38665.2|38625.2|38654.4|38614.4|0
1746681900000|2025-05-08 05:25:00|38654.5|38614.5|38654.7|38614.7|38661.9|38621.9|38647.3|38607.3|0
1746682200000|2025-05-08 05:30:00|38658.2|38618.2|38626|38586|38661.9|38621.9|38625.9|38585.9|0
1746682500000|2025-05-08 05:35:00|38625.9|38585.9|38625.6|38585.6|38626|38586|38604.4|38564.4|0
1746682800000|2025-05-08 05:40:00|38625.7|38585.7|38625.5|38585.5|38639.7|38599.7|38611.4|38571.4|0
1746683100000|2025-05-08 05:45:00|38604.5|38564.5|38618.6|38578.6|38618.6|38578.6|38604.3|38564.3|0
1746683400000|2025-05-08 05:50:00|38618.7|38578.7|38576.2|38536.2|38618.7|38578.7|38576.2|38536.2|0
1746683700000|2025-05-08 05:55:00|38576.3|38536.3|38583.3|38543.3|38590.4|38550.4|38568.9|38528.9|0
1746684000000|2025-05-08 06:00:00|38579|38564|38586.5|38571.5|38604|38589|38571.5|38556.5|26
1746684300000|2025-05-08 06:05:00|38584|38569|38569|38554|38596.5|38581.5|38566.5|38551.5|39
1746684600000|2025-05-08 06:10:00|38571.5|38556.5|38566.5|38551.5|38576.5|38561.5|38556.5|38541.5|15
1746684900000|2025-05-08 06:15:00|38564|38549|38556.5|38541.5|38569|38554|38554|38539|14
1746685200000|2025-05-08 06:20:00|38559|38544|38564|38549|38574|38559|38559|38544|11
1746685500000|2025-05-08 06:25:00|38566.5|38551.5|38566.5|38551.5|38571.5|38556.5|38546.5|38531.5|19
1746685800000|2025-05-08 06:30:00|38569|38554|38549|38534|38576.5|38561.5|38546.5|38531.5|6
1746686100000|2025-05-08 06:35:00|38546.5|38531.5|38531.5|38516.5|38546.5|38531.5|38516.5|38501.5|28
1746686400000|2025-05-08 06:40:00|38534|38519|38581.5|38566.5|38584|38569|38534|38519|41
1746686700000|2025-05-08 06:45:00|38584|38569|38556.5|38541.5|38586.5|38571.5|38556.5|38541.5|24
1746687000000|2025-05-08 06:50:00|38559|38544|38556.5|38541.5|38569|38554|38554|38539|12
1746687300000|2025-05-08 06:55:00|38554|38539|38534|38519|38556.5|38541.5|38524|38509|37
1746687600000|2025-05-08 07:00:00|38539|38524|38489|38474|38549|38534|38441.5|38426.5|414
1746687900000|2025-05-08 07:05:00|38486.5|38471.5|38484|38469|38511.5|38496.5|38456.5|38441.5|175
1746688200000|2025-05-08 07:10:00|38486.5|38471.5|38491.5|38476.5|38551.5|38536.5|38471.5|38456.5|183
1746688500000|2025-05-08 07:15:00|38499|38484|38574|38559|38574|38559|38489|38474|139
1746688800000|2025-05-08 07:20:00|38569.3|38554.3|38564.3|38549.3|38574.3|38559.3|38526.8|38511.8|94
1746689100000|2025-05-08 07:25:00|38566.8|38551.8|38566.8|38551.8|38584.3|38569.3|38544.3|38529.3|85
1746689400000|2025-05-08 07:30:00|38566|38551|38511|38496|38581|38566|38508.5|38493.5|113
1746689700000|2025-05-08 07:35:00|38508.5|38493.5|38581|38566|38583.5|38568.5|38496|38481|65
1746690000000|2025-05-08 07:40:00|38582.1|38567.1|38572.1|38557.1|38599.6|38584.6|38557.1|38542.1|104
1746690300000|2025-05-08 07:45:00|38574.6|38559.6|38539.6|38524.6|38577.1|38562.1|38514.6|38499.6|80
1746690600000|2025-05-08 07:50:00|38541.4|38526.4|38533.9|38518.9|38551.4|38536.4|38521.4|38506.4|79
1746690900000|2025-05-08 07:55:00|38536.4|38521.4|38516.4|38501.4|38551.4|38536.4|38511.4|38496.4|70
1746691200000|2025-05-08 08:00:00|38513.8|38498.8|38538.8|38523.8|38553.8|38538.8|38496.3|38481.3|118
1746691500000|2025-05-08 08:05:00|38536.3|38521.3|38536.3|38521.3|38553.8|38538.8|38508.8|38493.8|69
1746691800000|2025-05-08 08:10:00|38534.8|38519.8|38547.3|38532.3|38547.3|38532.3|38507.3|38492.3|69
1746692100000|2025-05-08 08:15:00|38544.8|38529.8|38579.8|38564.8|38592.3|38577.3|38542.3|38527.3|89
1746692400000|2025-05-08 08:20:00|38581.3|38566.3|38603.8|38588.8|38603.8|38588.8|38576.3|38561.3|94
1746692700000|2025-05-08 08:25:00|38601.3|38586.3|38608.8|38593.8|38613.8|38598.8|38588.8|38573.8|73
1746693000000|2025-05-08 08:30:00|38610.3|38595.3|38615.3|38600.3|38630.3|38615.3|38587.8|38572.8|70
1746693300000|2025-05-08 08:35:00|38617.8|38602.8|38615.3|38600.3|38617.8|38602.8|38582.8|38567.8|43
1746693600000|2025-05-08 08:40:00|38612.8|38597.8|38612.8|38597.8|38625.3|38610.3|38592.8|38577.8|145
1746693900000|2025-05-08 08:45:00|38610.3|38595.3|38600.3|38585.3|38612.8|38597.8|38585.3|38570.3|33
1746694200000|2025-05-08 08:50:00|38601.7|38586.7|38614.2|38599.2|38636.7|38621.7|38601.7|38586.7|64
1746694500000|2025-05-08 08:55:00|38611.7|38596.7|38611.7|38596.7|38631.7|38616.7|38586.7|38571.7|45
1746694800000|2025-05-08 09:00:00|38608.3|38593.3|38635.8|38620.8|38635.8|38620.8|38598.3|38583.3|51
1746695100000|2025-05-08 09:05:00|38638.3|38623.3|38620.8|38605.8|38648.3|38633.3|38615.8|38600.8|81
1746695400000|2025-05-08 09:10:00|38621.5|38606.5|38616.5|38601.5|38631.5|38616.5|38614|38599|40
1746695700000|2025-05-08 09:15:00|38619|38604|38659|38644|38659|38644|38619|38604|64
1746696000000|2025-05-08 09:20:00|38659.3|38644.3|38666.8|38651.8|38676.8|38661.8|38651.8|38636.8|76
1746696300000|2025-05-08 09:25:00|38664.3|38649.3|38666.8|38651.8|38676.8|38661.8|38649.3|38634.3|100
1746696600000|2025-05-08 09:30:00|38666.2|38651.2|38668.7|38653.7|38686.2|38671.2|38663.7|38648.7|83
1746696900000|2025-05-08 09:35:00|38671.2|38656.2|38688.7|38673.7|38693.7|38678.7|38663.7|38648.7|56
1746697200000|2025-05-08 09:40:00|38688.3|38673.3|38710.8|38695.8|38715.8|38700.8|38678.3|38663.3|69
1746697500000|2025-05-08 09:45:00|38713.3|38698.3|38715.8|38700.8|38728.3|38713.3|38703.3|38688.3|73
1746697800000|2025-05-08 09:50:00|38716.1|38701.1|38733.6|38718.6|38741.1|38726.1|38713.6|38698.6|78
1746698100000|2025-05-08 09:55:00|38731.1|38716.1|38726.1|38711.1|38738.6|38723.6|38708.6|38693.6|80
1746698400000|2025-05-08 10:00:00|38726.8|38711.8|38729.3|38714.3|38744.3|38729.3|38719.3|38704.3|69
1746698700000|2025-05-08 10:05:00|38726.8|38711.8|38744.3|38729.3|38751.8|38736.8|38726.8|38711.8|41
1746699000000|2025-05-08 10:10:00|38743.9|38728.9|38756.4|38741.4|38761.4|38746.4|38743.9|38728.9|70
1746699300000|2025-05-08 10:15:00|38758.9|38743.9|38753.9|38738.9|38761.4|38746.4|38738.9|38723.9|79
1746699600000|2025-05-08 10:20:00|38752.6|38737.6|38767.6|38752.6|38767.6|38752.6|38747.6|38732.6|48
1746699900000|2025-05-08 10:25:00|38765.1|38750.1|38745.1|38730.1|38772.6|38757.6|38745.1|38730.1|69
1746700200000|2025-05-08 10:30:00|38745.4|38730.4|38735.4|38720.4|38752.9|38737.9|38717.9|38702.9|61
1746700500000|2025-05-08 10:35:00|38732.9|38717.9|38752.9|38737.9|38757.9|38742.9|38722.9|38707.9|47
1746700800000|2025-05-08 10:40:00|38753.9|38738.9|38778.9|38763.9|38778.9|38763.9|38753.9|38738.9|35
1746701100000|2025-05-08 10:45:00|38781.4|38766.4|38793.9|38778.9|38798.9|38783.9|38773.9|38758.9|82
1746701400000|2025-05-08 10:50:00|38793.1|38778.1|38803.1|38788.1|38803.1|38788.1|38788.1|38773.1|35
1746701700000|2025-05-08 10:55:00|38805.6|38790.6|38795.6|38780.6|38808.1|38793.1|38793.1|38778.1|65
1746702000000|2025-05-08 11:00:00|38795.9|38780.9|38788.4|38773.4|38813.4|38798.4|38760.9|38745.9|178
1746702300000|2025-05-08 11:05:00|38793.4|38778.4|38800.9|38785.9|38818.4|38803.4|38793.4|38778.4|89
1746702600000|2025-05-08 11:10:00|38800|38785|38832.5|38817.5|38837.5|38822.5|38800|38785|84
1746702900000|2025-05-08 11:15:00|38830|38815|38827.5|38812.5|38837.5|38822.5|38812.5|38797.5|55
1746703200000|2025-05-08 11:20:00|38826.8|38811.8|38836.8|38821.8|38839.3|38824.3|38811.8|38796.8|32
1746703500000|2025-05-08 11:25:00|38834.3|38819.3|38846.8|38831.8|38854.3|38839.3|38826.8|38811.8|72
1746703800000|2025-05-08 11:30:00|38847.1|38832.1|38809.6|38794.6|38849.6|38834.6|38799.6|38784.6|164
1746704100000|2025-05-08 11:35:00|38812.1|38797.1|38829.6|38814.6|38832.1|38817.1|38794.6|38779.6|66
1746704400000|2025-05-08 11:40:00|38830.2|38815.2|38802.7|38787.7|38830.2|38815.2|38792.7|38777.7|45
1746704700000|2025-05-08 11:45:00|38805.2|38790.2|38802.7|38787.7|38820.2|38805.2|38787.7|38772.7|51
1746705000000|2025-05-08 11:50:00|38803.8|38788.8|38831.3|38816.3|38831.3|38816.3|38803.8|38788.8|50
1746705300000|2025-05-08 11:55:00|38833.8|38818.8|38828.8|38813.8|38836.3|38821.3|38818.8|38803.8|48
1746705600000|2025-05-08 12:00:00|38827|38812|38842|38827|38849.5|38834.5|38814.5|38799.5|72
1746705900000|2025-05-08 12:05:00|38844.5|38829.5|38852|38837|38857|38842|38832|38817|74
1746706200000|2025-05-08 12:10:00|38852.5|38837.5|38830|38815|38852.5|38837.5|38822.5|38807.5|57
1746706500000|2025-05-08 12:15:00|38827.5|38812.5|38842.5|38827.5|38850|38835|38817.5|38802.5|50
1746706800000|2025-05-08 12:20:00|38843.5|38828.5|38848.5|38833.5|38858.5|38843.5|38836|38821|40
1746707100000|2025-05-08 12:25:00|38851|38836|38828.5|38813.5|38851|38836|38823.5|38808.5|59
1746707400000|2025-05-08 12:30:00|38829.7|38814.7|38827.2|38812.2|38842.2|38827.2|38807.2|38792.2|221
1746707700000|2025-05-08 12:35:00|38829.7|38814.7|38724.7|38709.7|38829.7|38814.7|38722.2|38707.2|318
1746708000000|2025-05-08 12:40:00|38725.8|38710.8|38775.8|38760.8|38780.8|38765.8|38715.8|38700.8|87
1746708300000|2025-05-08 12:45:00|38773.3|38758.3|38800.8|38785.8|38805.8|38790.8|38773.3|38758.3|1067
1746708600000|2025-05-08 12:50:00|38797.7|38782.7|38810.2|38795.2|38827.7|38812.7|38795.2|38780.2|326
1746708900000|2025-05-08 12:55:00|38812.7|38797.7|38802.7|38787.7|38812.7|38797.7|38790.2|38775.2|68
1746709200000|2025-05-08 13:00:00|38804.2|38789.2|38819.2|38804.2|38829.2|38814.2|38799.2|38784.2|87
1746709500000|2025-05-08 13:05:00|38821.7|38806.7|38849.2|38834.2|38851.7|38836.7|38814.2|38799.2|68
1746709800000|2025-05-08 13:10:00|38849.6|38834.6|38849.6|38834.6|38859.6|38844.6|38824.6|38809.6|80
1746710100000|2025-05-08 13:15:00|38847.1|38832.1|38867.1|38852.1|38874.6|38859.6|38839.6|38824.6|103
1746710400000|2025-05-08 13:20:00|38867.6|38852.6|38847.6|38832.6|38882.6|38867.6|38845.1|38830.1|72
1746710700000|2025-05-08 13:25:00|38850.1|38835.1|38837.6|38822.6|38862.6|38847.6|38827.6|38812.6|70
1746711000000|2025-05-08 13:30:00|38837.9|38822.9|38832.9|38817.9|38865.4|38850.4|38830.4|38815.4|142
1746711300000|2025-05-08 13:35:00|38835.4|38820.4|38837.9|38822.9|38855.4|38840.4|38825.4|38810.4|68
1746711600000|2025-05-08 13:40:00|38839.3|38824.3|38881.8|38866.8|38881.8|38866.8|38836.8|38821.8|83
1746711900000|2025-05-08 13:45:00|38884.3|38869.3|38869.3|38854.3|38886.8|38871.8|38866.8|38851.8|137
1746712200000|2025-05-08 13:50:00|38867.7|38852.7|38840.2|38825.2|38877.7|38862.7|38840.2|38825.2|125
1746712500000|2025-05-08 13:55:00|38842.7|38827.7|38867.7|38852.7|38885.2|38870.2|38840.2|38825.2|128
1746712800000|2025-05-08 14:00:00|38868.1|38853.1|38893.1|38878.1|38900.6|38885.6|38858.1|38843.1|135
1746713100000|2025-05-08 14:05:00|38890.6|38875.6|38810.6|38795.6|38890.6|38875.6|38800.6|38785.6|125
1746713400000|2025-05-08 14:10:00|38810.9|38795.9|38833.4|38818.4|38835.9|38820.9|38778.4|38763.4|207
1746713700000|2025-05-08 14:15:00|38840.9|38825.9|38888.4|38873.4|38890.9|38875.9|38835.9|38820.9|121
1746714000000|2025-05-08 14:20:00|38887.1|38872.1|38904.6|38889.6|38917.1|38902.1|38882.1|38867.1|145
1746714300000|2025-05-08 14:25:00|38902.1|38887.1|38917.1|38902.1|38922.1|38907.1|38897.1|38882.1|81
1746714600000|2025-05-08 14:30:00|38917.7|38902.7|38930.2|38915.2|38940.2|38925.2|38910.2|38895.2|124
1746714900000|2025-05-08 14:35:00|38932.7|38917.7|38897.7|38882.7|38935.2|38920.2|38882.7|38867.7|155
1746715200000|2025-05-08 14:40:00|38897.6|38882.6|38905.1|38890.1|38905.1|38890.1|38882.6|38867.6|82
1746715500000|2025-05-08 14:45:00|38907.6|38892.6|38887.6|38872.6|38915.1|38900.1|38885.1|38870.1|90
1746715800000|2025-05-08 14:50:00|38887.7|38872.7|38857.7|38842.7|38902.7|38887.7|38842.7|38827.7|142
1746716100000|2025-05-08 14:55:00|38855.2|38840.2|38867.7|38852.7|38887.7|38872.7|38830.2|38815.2|164
1746716400000|2025-05-08 15:00:00|38867.4|38852.4|38847.4|38832.4|38889.9|38874.9|38842.4|38827.4|109
1746716700000|2025-05-08 15:05:00|38849.9|38834.9|38897.4|38882.4|38902.4|38887.4|38844.9|38829.9|85
1746717000000|2025-05-08 15:10:00|38897|38882|38902|38887|38907|38892|38884.5|38869.5|109
1746717300000|2025-05-08 15:15:00|38904.5|38889.5|38909.5|38894.5|38912|38897|38894.5|38879.5|139
1746717600000|2025-05-08 15:20:00|38910.2|38895.2|38975.2|38960.2|38980.2|38965.2|38910.2|38895.2|395
1746717900000|2025-05-08 15:25:00|38977.7|38962.7|38982.7|38967.7|38997.7|38982.7|38962.7|38947.7|337
1746718200000|2025-05-08 15:30:00|38980.2|38965.2|38975.2|38960.2|39000.2|38985.2|38955.2|38940.2|402
1746718500000|2025-05-08 15:35:00|38977.7|38962.7|38980.2|38965.2|38990.2|38975.2|38955.2|38940.2|175
1746718800000|2025-05-08 15:40:00|38982.7|38967.7|39062.7|39047.7|39080.2|39065.2|38982.7|38967.7|183
1746719100000|2025-05-08 15:45:00|39065.2|39050.2|39087.7|39072.7|39090.2|39075.2|39052.7|39037.7|72
1746719400000|2025-05-08 15:50:00|39092.7|39067.7|39097.7|39072.7|39097.7|39072.7|39057.7|39032.7|114
1746719700000|2025-05-08 15:55:00|39092.7|39067.7|39102.7|39077.7|39107.7|39087.7|39072.7|39052.7|124
1746720000000|2025-05-08 16:00:00|39097.7|39072.7|39087.7|39067.7|39112.7|39087.7|39087.7|39062.7|44
1746720300000|2025-05-08 16:05:00|39092.7|39062.7|39107.7|39087.7|39107.7|39087.7|39087.7|39062.7|31
1746720600000|2025-05-08 16:10:00|39112.7|39092.7|39117.7|39092.7|39117.7|39097.7|39092.7|39067.7|30
1746720900000|2025-05-08 16:15:00|39112.7|39097.7|39122.7|39102.7|39132.7|39112.7|39112.7|39087.7|41
1746721200000|2025-05-08 16:20:00|39127.7|39107.7|39117.7|39097.7|39132.7|39112.7|39112.7|39087.7|17
1746721500000|2025-05-08 16:25:00|39112.7|39092.7|39092.7|39067.7|39127.7|39102.7|39092.7|39067.7|23
1746721800000|2025-05-08 16:30:00|39097.7|39072.7|39102.7|39082.7|39107.7|39087.7|39082.7|39062.7|18
1746722100000|2025-05-08 16:35:00|39097.7|39077.7|39127.7|39102.7|39127.7|39107.7|39097.7|39077.7|9
1746722400000|2025-05-08 16:40:00|39132.7|39107.7|39142.7|39117.7|39142.7|39122.7|39117.7|39097.7|22
1746722700000|2025-05-08 16:45:00|39137.7|39112.7|39162.7|39142.7|39167.7|39147.7|39137.7|39112.7|13
1746723000000|2025-05-08 16:50:00|39167.7|39147.7|39172.7|39147.7|39172.7|39152.7|39157.7|39137.7|16
1746723300000|2025-05-08 16:55:00|39167.7|39152.7|39162.7|39137.7|39172.7|39152.7|39157.7|39137.7|13
1746723600000|2025-05-08 17:00:00|39167.7|39142.7|39147.7|39127.7|39167.7|39147.7|39142.7|39122.7|14
1746723900000|2025-05-08 17:05:00|39142.7|39122.7|39137.7|39112.7|39157.7|39132.7|39137.7|39112.7|7
1746724200000|2025-05-08 17:10:00|39132.7|39107.7|39117.7|39092.7|39137.7|39117.7|39107.7|39087.7|9
1746724500000|2025-05-08 17:15:00|39122.7|39097.7|39112.7|39092.7|39127.7|39102.7|39107.7|39087.7|15
1746724800000|2025-05-08 17:20:00|39117.7|39087.7|39132.7|39112.7|39137.7|39117.7|39097.7|39077.7|14
1746725100000|2025-05-08 17:25:00|39137.7|39107.7|39122.7|39097.7|39137.7|39112.7|39112.7|39087.7|12
1746725400000|2025-05-08 17:30:00|39127.7|39102.7|39107.7|39087.7|39142.7|39122.7|39102.7|39077.7|29
1746725700000|2025-05-08 17:35:00|39102.7|39082.7|39117.7|39092.7|39117.7|39097.7|39087.7|39067.7|19
1746726000000|2025-05-08 17:40:00|39116.7|39088.7|39122.7|39097.7|39127.7|39102.7|39107.7|39087.7|7
1746726300000|2025-05-08 17:45:00|39127.7|39102.7|39112.7|39092.7|39127.7|39102.7|39102.7|39082.7|10
1746726600000|2025-05-08 17:50:00|39107.7|39087.7|39132.7|39107.7|39137.7|39117.7|39102.7|39077.7|11
1746726900000|2025-05-08 17:55:00|39131.7|39103.7|39092.7|39067.7|39131.7|39103.7|39087.7|39062.7|10
1746727200000|2025-05-08 18:00:00|39087.7|39072.7|39107.7|39082.7|39122.7|39097.7|39087.7|39067.7|22
1746727500000|2025-05-08 18:05:00|39112.7|39087.7|39122.7|39102.7|39132.7|39107.7|39107.7|39082.7|8
1746727800000|2025-05-08 18:10:00|39127.7|39097.7|39137.7|39112.7|39142.7|39117.7|39117.7|39092.7|16
1746728100000|2025-05-08 18:15:00|39132.7|39117.7|39142.7|39122.7|39152.7|39127.7|39132.7|39107.7|3
1746728400000|2025-05-08 18:20:00|39147.7|39127.7|39127.7|39102.7|39152.7|39127.7|39117.7|39097.7|22
1746728700000|2025-05-08 18:25:00|39132.7|39107.7|39120.2|39105.2|39137.7|39117.7|39117.7|39097.7|2
1746729000000|2025-05-08 18:30:00|39122.7|39107.7|39145.2|39130.2|39150.2|39135.2|39122.7|39107.7|6
1746729300000|2025-05-08 18:35:00|39147.7|39132.7|39155.2|39140.2|39160.2|39145.2|39142.7|39127.7|7
1746729600000|2025-05-08 18:40:00|39157.7|39142.7|39162.7|39147.7|39165.2|39150.2|39152.7|39137.7|7
1746729900000|2025-05-08 18:45:00|39165.2|39150.2|39167.7|39152.7|39177.7|39162.7|39160.2|39145.2|8
1746730200000|2025-05-08 18:50:00|39165.2|39150.2|39157.7|39142.7|39167.7|39152.7|39147.7|39132.7|5
1746730500000|2025-05-08 18:55:00|39155.2|39140.2|39152.7|39137.7|39167.7|39152.7|39152.7|39137.7|5
1746730800000|2025-05-08 19:00:00|39155.2|39140.2|39147.7|39132.7|39155.2|39140.2|39132.7|39117.7|6
1746731100000|2025-05-08 19:05:00|39145.2|39130.2|39137.7|39122.7|39147.7|39132.7|39127.7|39112.7|4
1746731400000|2025-05-08 19:10:00|39132.7|39117.7|39142.7|39127.7|39152.7|39137.7|39132.7|39117.7|24
1746731700000|2025-05-08 19:15:00|39140.2|39125.2|39160.2|39145.2|39160.2|39145.2|39140.2|39125.2|15
1746732000000|2025-05-08 19:20:00|39162.7|39147.7|39222.7|39207.7|39237.7|39222.7|39157.7|39142.7|97
1746732300000|2025-05-08 19:25:00|39220.2|39205.2|39240.2|39225.2|39240.2|39225.2|39215.2|39200.2|13
1746732600000|2025-05-08 19:30:00|39237.7|39222.7|39250.2|39235.2|39255.2|39240.2|39232.7|39217.7|75
1746732900000|2025-05-08 19:35:00|39252.7|39237.7|39217.7|39202.7|39252.7|39237.7|39212.7|39197.7|20
1746733200000|2025-05-08 19:40:00|39215.2|39200.2|39220.2|39205.2|39222.7|39207.7|39210.2|39195.2|13
1746733500000|2025-05-08 19:45:00|39217.7|39202.7|39187.7|39172.7|39217.7|39202.7|39185.2|39170.2|3
1746733800000|2025-05-08 19:50:00|39195.2|39180.2|39120.2|39105.2|39195.2|39180.2|39120.2|39105.2|53
1746734100000|2025-05-08 19:55:00|39117.7|39102.7|39097.7|39082.7|39120.2|39105.2|39087.7|39072.7|62
1746734400000|2025-05-08 20:00:00|39096.2|39056.2|39136.7|39096.7|39144.7|39104.7|39096.2|39056.2|0
1746734700000|2025-05-08 20:05:00|39135.2|39095.2|39141.9|39101.9|39143.3|39103.3|39130.9|39090.9|0
1746735000000|2025-05-08 20:10:00|39143.3|39103.3|39100.9|39060.9|39143.3|39103.3|39100.9|39060.9|0
1746735300000|2025-05-08 20:15:00|39101|39061|39110.4|39070.4|39111.9|39071.9|39101|39061|0
1746735600000|2025-05-08 20:20:00|39111.9|39071.9|39100.1|39060.1|39113.3|39073.3|39095.8|39055.8|0
1746735900000|2025-05-08 20:25:00|39098.7|39058.7|39102.3|39062.3|39105.3|39065.3|39095.8|39055.8|0
1746736200000|2025-05-08 20:30:00|39102.4|39062.4|39111.9|39071.9|39113.3|39073.3|39102.3|39062.3|0
1746736500000|2025-05-08 20:35:00|39111.8|39071.8|39110.4|39070.4|39111.8|39071.8|39102.3|39062.3|0
1746736800000|2025-05-08 20:40:00|39109.6|39069.6|39111.9|39071.9|39119.1|39079.1|39109.6|39069.6|0
1746737100000|2025-05-08 20:45:00|39113.3|39073.3|39119.9|39079.9|39119.9|39079.9|39111.9|39071.9|0
1746737400000|2025-05-08 20:50:00|39119.1|39079.1|39117.7|39077.7|39121.4|39081.4|39113.3|39073.3|0
1746737700000|2025-05-08 20:55:00|39116.3|39076.3|39100.2|39060.2|39121.4|39081.4|39087.7|39047.7|0
1746738000000|2025-05-08 21:00:00|39100.4|39060.4|39110.4|39070.4|39111.1|39071.1|39100.4|39060.4|0
1746738300000|2025-05-08 21:05:00|39111.1|39071.1|39112.7|39072.7|39114.9|39074.9|39110.4|39070.4|0
1746738600000|2025-05-08 21:10:00|39113.4|39073.4|39112|39072|39114.2|39074.2|39109.8|39069.8|0
1746738900000|2025-05-08 21:15:00|39111.9|39071.9|39112|39072|39115.6|39075.6|39110.5|39070.5|0
1746739200000|2025-05-08 21:20:00|39113.4|39073.4|39110.6|39070.6|39116.4|39076.4|39110.6|39070.6|0
1746739500000|2025-05-08 21:25:00|39112|39072|39114.2|39074.2|39115.7|39075.7|39111.3|39071.3|0
1746739800000|2025-05-08 21:30:00|39114.9|39074.9|39122.2|39082.2|39122.2|39082.2|39114.2|39074.2|0
1746740100000|2025-05-08 21:35:00|39121.5|39081.5|39119.3|39079.3|39121.5|39081.5|39118.6|39078.6|0
1746740400000|2025-05-08 21:40:00|39119.4|39079.4|39115.7|39075.7|39123|39083|39115.7|39075.7|0
1746740700000|2025-05-08 21:45:00|39116.4|39076.4|39121.5|39081.5|39122.3|39082.3|39114.9|39074.9|0
1746741000000|2025-05-08 21:50:00|39120.8|39080.8|39120.8|39080.8|39122.3|39082.3|39119.3|39079.3|0
1746741300000|2025-05-08 21:55:00|39120.7|39080.7|39122.2|39082.2|39122.2|39082.2|39117.8|39077.8|0
1746741600000|2025-05-08 22:00:00|39122|39082|39088.6|39048.6|39125.2|39085.2|39088.6|39048.6|0
1746741900000|2025-05-08 22:05:00|39087.9|39047.9|39093.7|39053.7|39099.6|39059.6|39086.4|39046.4|0
1746742200000|2025-05-08 22:10:00|39094.5|39054.5|39098.9|39058.9|39101.8|39061.8|39085.7|39045.7|0
1746742500000|2025-05-08 22:15:00|39100.3|39060.3|39098.9|39058.9|39111.3|39071.3|39098.9|39058.9|0
1746742800000|2025-05-08 22:20:00|39100.3|39060.3|39098.9|39058.9|39100.3|39060.3|39093.7|39053.7|0
1746743100000|2025-05-08 22:25:00|39099.6|39059.6|39101.8|39061.8|39106.2|39066.2|39094.5|39054.5|0
1746743400000|2025-05-08 22:30:00|39101.7|39061.7|39082.8|39042.8|39101.7|39061.7|39079.1|39039.1|0
1746743700000|2025-05-08 22:35:00|39084.2|39044.2|39090.8|39050.8|39092.3|39052.3|39081.3|39041.3|0
1746744000000|2025-05-08 22:40:00|39090.1|39050.1|39104.7|39064.7|39105.4|39065.4|39087.2|39047.2|0
1746744300000|2025-05-08 22:45:00|39103.2|39063.2|39101.8|39061.8|39104|39064|39093.7|39053.7|0
1746744600000|2025-05-08 22:50:00|39101.1|39061.1|39100.3|39060.3|39101.8|39061.8|39098.1|39058.1|0
1746744900000|2025-05-08 22:55:00|39099.6|39059.6|39100.3|39060.3|39101.1|39061.1|39096.7|39056.7|0
1746745200000|2025-05-08 23:00:00|39099.6|39059.6|39091.5|39051.5|39107.6|39067.6|39086.4|39046.4|0
1746745500000|2025-05-08 23:05:00|39090.8|39050.8|39101|39061|39104.7|39064.7|39090|39050|0
1746745800000|2025-05-08 23:10:00|39100.3|39060.3|39107.6|39067.6|39112|39072|39098.8|39058.8|0
1746746100000|2025-05-08 23:15:00|39106.8|39066.8|39102.5|39062.5|39109.1|39069.1|39099.6|39059.6|0
1746746400000|2025-05-08 23:20:00|39102.4|39062.4|39089.3|39049.3|39102.5|39062.5|39087.1|39047.1|0
1746746700000|2025-05-08 23:25:00|39090|39050|39080.5|39040.5|39090|39050|39072.5|39032.5|0
1746747000000|2025-05-08 23:30:00|39080.6|39040.6|39061.6|39021.6|39086.4|39046.4|39061.6|39021.6|0
1746747300000|2025-05-08 23:35:00|39062.3|39022.3|39061.6|39021.6|39069.6|39029.6|39052.8|39012.8|0
1746747600000|2025-05-08 23:40:00|39060.9|39020.9|39060.1|39020.1|39065.2|39025.2|39055.7|39015.7|0
1746747900000|2025-05-08 23:45:00|39060.8|39020.8|39060.1|39020.1|39069.6|39029.6|39055.7|39015.7|0
1746748200000|2025-05-08 23:50:00|39060.9|39020.9|39070.4|39030.4|39071.1|39031.1|39054.3|39014.3|0
1746748500000|2025-05-08 23:55:00|39071.1|39031.1|39066.7|39026.7|39071.8|39031.8|39050.6|39010.6|0
1746748800000|2025-05-09 00:00:00|39066|39026|39058.6|39018.6|39067.4|39027.4|39040.4|39000.4|0
1746749100000|2025-05-09 00:05:00|39058.7|39018.7|39049.1|39009.1|39060.9|39020.9|39046.2|39006.2|0
1746749400000|2025-05-09 00:10:00|39047.7|39007.7|39035.3|38995.3|39052.1|39012.1|39033.8|38993.8|0
1746749700000|2025-05-09 00:15:00|39036.7|38996.7|39027.3|38987.3|39039.6|38999.6|39013.1|38973.1|0
1746750000000|2025-05-09 00:20:00|39027.4|38987.4|39041.8|39001.8|39055.9|39015.9|39027.3|38987.3|0
1746750300000|2025-05-09 00:25:00|39041.7|39001.7|39026.7|38986.7|39048.8|39008.8|39019.3|38979.3|0
1746750600000|2025-05-09 00:30:00|39033.8|38993.8|39041.1|39001.1|39059.2|39019.2|39033.8|38993.8|0
1746750900000|2025-05-09 00:35:00|39041.2|39001.2|39033.8|38993.8|39041.2|39001.2|39011.9|38971.9|0
1746751200000|2025-05-09 00:40:00|39037.4|38997.4|39045|39005|39048.5|39008.5|39033.9|38993.9|0
1746751500000|2025-05-09 00:45:00|39041.5|39001.5|39048.6|39008.6|39056|39016|39034|38994|0
1746751800000|2025-05-09 00:50:00|39045.1|39005.1|39055.9|39015.9|39063.1|39023.1|39045.1|39005.1|0
1746752100000|2025-05-09 00:55:00|39056|39016|39056|39016|39063.2|39023.2|39052.3|39012.3|0
1746752400000|2025-05-09 01:00:00|39056.1|39016.1|39052.5|39012.5|39063.4|39023.4|39048.8|39008.8|0
1746752700000|2025-05-09 01:05:00|39052.4|39012.4|39056|39016|39066.8|39026.8|39048.7|39008.7|0
1746753000000|2025-05-09 01:10:00|39052.5|39012.5|39063.5|39023.5|39070.7|39030.7|39048.8|39008.8|0
1746753300000|2025-05-09 01:15:00|39063.4|39023.4|39078.1|39038.1|39078.2|39038.2|39063.4|39023.4|0
1746753600000|2025-05-09 01:20:00|39078.2|39038.2|39106.5|39066.5|39106.5|39066.5|39078.1|39038.1|0
1746753900000|2025-05-09 01:25:00|39106.6|39066.6|39135.2|39095.2|39135.2|39095.2|39106.6|39066.6|0
1746754200000|2025-05-09 01:30:00|39135.1|39095.1|39142.3|39102.3|39149.4|39109.4|39128|39088|0
1746754500000|2025-05-09 01:35:00|39142.2|39102.2|39124.3|39084.3|39142.3|39102.3|39120.6|39080.6|0
1746754800000|2025-05-09 01:40:00|39127.8|39087.8|39114|39074|39127.9|39087.9|39106.6|39066.6|0
1746755100000|2025-05-09 01:45:00|39114.1|39074.1|39103.4|39063.4|39114.1|39074.1|39092.6|39052.6|0
1746755400000|2025-05-09 01:50:00|39099.9|39059.9|39099.7|39059.7|39107|39067|39099.7|39059.7|0
1746755700000|2025-05-09 01:55:00|39099.8|39059.8|39114.4|39074.4|39114.4|39074.4|39099.8|39059.8|0
1746756000000|2025-05-09 02:00:00|39114.5|39074.5|39107.1|39067.1|39118.1|39078.1|39106.9|39066.9|0
1746756300000|2025-05-09 02:05:00|39110.6|39070.6|39100.1|39060.1|39114.2|39074.2|39099.9|39059.9|0
1746756600000|2025-05-09 02:10:00|39103.6|39063.6|39114.5|39074.5|39114.5|39074.5|39100.1|39060.1|0
1746756900000|2025-05-09 02:15:00|39114.6|39074.6|39136.4|39096.4|39136.6|39096.6|39100.3|39060.3|0
1746757200000|2025-05-09 02:20:00|39136.5|39096.5|39139.9|39099.9|39143.4|39103.4|39136.2|39096.2|0
1746757500000|2025-05-09 02:25:00|39136.4|39096.4|39150.8|39110.8|39158.1|39118.1|39136.4|39096.4|0
1746757800000|2025-05-09 02:30:00|39150.9|39110.9|39158.1|39118.1|39165.3|39125.3|39150.9|39110.9|0
1746758100000|2025-05-09 02:35:00|39158.3|39118.3|39165.6|39125.6|39172.7|39132.7|39158.1|39118.1|0
1746758400000|2025-05-09 02:40:00|39169.1|39129.1|39172.7|39132.7|39172.8|39132.8|39165.5|39125.5|0
1746758700000|2025-05-09 02:45:00|39165.6|39125.6|39169.1|39129.1|39172.8|39132.8|39165.5|39125.5|0
1746759000000|2025-05-09 02:50:00|39169|39129|39136.3|39096.3|39169.1|39129.1|39122|39082|0
1746759300000|2025-05-09 02:55:00|39136.4|39096.4|39114.2|39074.2|39136.4|39096.4|39107.1|39067.1|0
1746759600000|2025-05-09 03:00:00|39114.1|39074.1|39099.8|39059.8|39114.4|39074.4|39074|39034|0
1746759900000|2025-05-09 03:05:00|39099.7|39059.7|39114.8|39074.8|39122|39082|39099.7|39059.7|0
1746760200000|2025-05-09 03:10:00|39114.9|39074.9|39129.3|39089.3|39129.5|39089.5|39114.7|39074.7|0
1746760500000|2025-05-09 03:15:00|39129.2|39089.2|39118.4|39078.4|39129.3|39089.3|39114.8|39074.8|0
1746760800000|2025-05-09 03:20:00|39118.3|39078.3|39118.3|39078.3|39121.9|39081.9|39114.6|39074.6|0
1746761100000|2025-05-09 03:25:00|39118.2|39078.2|39107.4|39067.4|39118.3|39078.3|39100.2|39060.2|0
1746761400000|2025-05-09 03:30:00|39110.9|39070.9|39114.5|39074.5|39114.6|39074.6|39100.1|39060.1|0
1746761700000|2025-05-09 03:35:00|39110.9|39070.9|39114.8|39074.8|39122|39082|39110.9|39070.9|0
1746762000000|2025-05-09 03:40:00|39114.9|39074.9|39107.5|39067.5|39114.9|39074.9|39100.2|39060.2|0
1746762300000|2025-05-09 03:45:00|39107.6|39067.6|39122|39082|39122.3|39082.3|39107.5|39067.5|0
1746762600000|2025-05-09 03:50:00|39122.1|39082.1|39129.5|39089.5|39136.6|39096.6|39122|39082|0
1746762900000|2025-05-09 03:55:00|39129.4|39089.4|39129.5|39089.5|39136.8|39096.8|39129.4|39089.4|0
1746763200000|2025-05-09 04:00:00|39129.6|39089.6|39136.6|39096.6|39136.8|39096.8|39122.3|39082.3|0
1746763500000|2025-05-09 04:05:00|39133|39093|39136.7|39096.7|39136.7|39096.7|39129.4|39089.4|0
1746763800000|2025-05-09 04:10:00|39136.6|39096.6|39136.7|39096.7|39136.7|39096.7|39129.5|39089.5|0
1746764100000|2025-05-09 04:15:00|39140.2|39100.2|39132.8|39092.8|39143.9|39103.9|39129.2|39089.2|0
1746764400000|2025-05-09 04:20:00|39129.2|39089.2|39115|39075|39129.3|39089.3|39115|39075|0
1746764700000|2025-05-09 04:25:00|39115.1|39075.1|39129.3|39089.3|39129.3|39089.3|39115|39075|0
1746765000000|2025-05-09 04:30:00|39129.2|39089.2|39136.4|39096.4|39136.5|39096.5|39122.1|39082.1|0
1746765300000|2025-05-09 04:35:00|39136.5|39096.5|39147.2|39107.2|39147.2|39107.2|39136.5|39096.5|0
1746765600000|2025-05-09 04:40:00|39147.1|39107.1|39150.8|39110.8|39150.8|39110.8|39143.4|39103.4|0
1746765900000|2025-05-09 04:45:00|39150.7|39110.7|39161.6|39121.6|39165.3|39125.3|39150.7|39110.7|0
1746766200000|2025-05-09 04:50:00|39161.7|39121.7|39172.8|39132.8|39172.8|39132.8|39158|39118|0
1746766500000|2025-05-09 04:55:00|39172.7|39132.7|39158.3|39118.3|39172.7|39132.7|39144|39104|0
1746766800000|2025-05-09 05:00:00|39151.2|39111.2|39150.9|39110.9|39165.4|39125.4|39150.9|39110.9|0
1746767100000|2025-05-09 05:05:00|39150.8|39110.8|39157.8|39117.8|39165.2|39125.2|39150.8|39110.8|0
1746767400000|2025-05-09 05:10:00|39157.9|39117.9|39168.5|39128.5|39172.3|39132.3|39154.3|39114.3|0
1746767700000|2025-05-09 05:15:00|39172|39132|39150.5|39110.5|39179.5|39139.5|39150.5|39110.5|0
1746768000000|2025-05-09 05:20:00|39150.6|39110.6|39141.7|39101.7|39150.7|39110.7|39134.4|39094.4|0
1746768300000|2025-05-09 05:25:00|39145.3|39105.3|39141.5|39101.5|39148.7|39108.7|39134.1|39094.1|0
1746768600000|2025-05-09 05:30:00|39141.4|39101.4|39149.2|39109.2|39185|39145|39141.4|39101.4|0
1746768900000|2025-05-09 05:35:00|39149.1|39109.1|39134.6|39094.6|39149.2|39109.2|39127.4|39087.4|0
1746769200000|2025-05-09 05:40:00|39134.5|39094.5|39141.9|39101.9|39142|39102|39134.4|39094.4|0
1746769500000|2025-05-09 05:45:00|39142|39102|39156.5|39116.5|39156.5|39116.5|39141.7|39101.7|0
1746769800000|2025-05-09 05:50:00|39156.4|39116.4|39149.5|39109.5|39156.4|39116.4|39142|39102|0
1746770100000|2025-05-09 05:55:00|39149.6|39109.6|39170.9|39130.9|39178.1|39138.1|39149.6|39109.6|0
1746770400000|2025-05-09 06:00:00|39192.5|39177.5|39205|39190|39222.5|39207.5|39187.5|39172.5|32
1746770700000|2025-05-09 06:05:00|39210|39195|39210|39195|39217.5|39202.5|39202.5|39187.5|15
1746771000000|2025-05-09 06:10:00|39207.5|39192.5|39220|39205|39220|39205|39200|39185|7
1746771300000|2025-05-09 06:15:00|39217.5|39202.5|39180|39165|39220|39205|39177.5|39162.5|30
1746771600000|2025-05-09 06:20:00|39182.5|39167.5|39167.5|39152.5|39192.5|39177.5|39165|39150|12
1746771900000|2025-05-09 06:25:00|39165|39150|39170|39155|39177.5|39162.5|39165|39150|10
1746772200000|2025-05-09 06:30:00|39172.5|39157.5|39155|39140|39175|39160|39150|39135|43
1746772500000|2025-05-09 06:35:00|39152.5|39137.5|39150|39135|39152.5|39137.5|39132.5|39117.5|18
1746772800000|2025-05-09 06:40:00|39152.5|39137.5|39160|39145|39162.5|39147.5|39152.5|39137.5|17
1746773100000|2025-05-09 06:45:00|39157.5|39142.5|39165|39150|39170|39155|39157.5|39142.5|11
1746773400000|2025-05-09 06:50:00|39162.5|39147.5|39150|39135|39175|39160|39150|39135|9
1746773700000|2025-05-09 06:55:00|39152.5|39137.5|39192.5|39177.5|39195|39180|39137.5|39122.5|60
1746774000000|2025-05-09 07:00:00|39187.5|39172.5|39182.5|39167.5|39255|39240|39155|39140|454
1746774300000|2025-05-09 07:05:00|39180|39165|39192.5|39177.5|39222.5|39207.5|39165|39150|162
1746774600000|2025-05-09 07:10:00|39197.5|39182.5|39172.5|39157.5|39210|39195|39165|39150|148
1746774900000|2025-05-09 07:15:00|39170|39155|39175|39160|39197.5|39182.5|39152.5|39137.5|136
1746775200000|2025-05-09 07:20:00|39174.3|39159.3|39174.3|39159.3|39191.8|39176.8|39139.3|39124.3|115
1746775500000|2025-05-09 07:25:00|39176.8|39161.8|39199.3|39184.3|39199.3|39184.3|39149.3|39134.3|129
1746775800000|2025-05-09 07:30:00|39200.7|39185.7|39168.2|39153.2|39203.2|39188.2|39153.2|39138.2|101
1746776100000|2025-05-09 07:35:00|39165.7|39150.7|39185.7|39170.7|39200.7|39185.7|39163.2|39148.2|81
1746776400000|2025-05-09 07:40:00|39184.3|39169.3|39219.3|39204.3|39221.8|39206.8|39179.3|39164.3|93
1746776700000|2025-05-09 07:45:00|39221.8|39206.8|39216.8|39201.8|39221.8|39206.8|39161.8|39146.8|89
1746777000000|2025-05-09 07:50:00|39217.2|39202.2|39257.2|39242.2|39262.2|39247.2|39212.2|39197.2|116
1746777300000|2025-05-09 07:55:00|39254.7|39239.7|39252.2|39237.2|39267.2|39252.2|39239.7|39224.7|96
1746777600000|2025-05-09 08:00:00|39253.9|39238.9|39246.4|39231.4|39268.9|39253.9|39228.9|39213.9|109
1746777900000|2025-05-09 08:05:00|39248.9|39233.9|39238.9|39223.9|39251.4|39236.4|39218.9|39203.9|64
1746778200000|2025-05-09 08:10:00|39237.2|39222.2|39207.2|39192.2|39242.2|39227.2|39197.2|39182.2|65
1746778500000|2025-05-09 08:15:00|39209.7|39194.7|39169.7|39154.7|39214.7|39199.7|39157.2|39142.2|57
1746778800000|2025-05-09 08:20:00|39172.2|39157.2|39244.7|39229.7|39244.7|39229.7|39169.7|39154.7|45
1746779100000|2025-05-09 08:25:00|39242.2|39227.2|39277.2|39262.2|39284.7|39269.7|39232.2|39217.2|75
1746779400000|2025-05-09 08:30:00|39275.4|39260.4|39257.9|39242.9|39290.4|39275.4|39257.9|39242.9|74
1746779700000|2025-05-09 08:35:00|39255.4|39240.4|39237.9|39222.9|39262.9|39247.9|39232.9|39217.9|44
1746780000000|2025-05-09 08:40:00|39239.7|39224.7|39247.2|39232.2|39249.7|39234.7|39224.7|39209.7|39
1746780300000|2025-05-09 08:45:00|39244.7|39229.7|39224.7|39209.7|39269.7|39254.7|39224.7|39209.7|67
1746780600000|2025-05-09 08:50:00|39224.2|39209.2|39204.2|39189.2|39231.7|39216.7|39201.7|39186.7|58
1746780900000|2025-05-09 08:55:00|39206.7|39191.7|39201.7|39186.7|39214.2|39199.2|39194.2|39179.2|92
1746781200000|2025-05-09 09:00:00|39202.9|39187.9|39255.4|39240.4|39262.9|39247.9|39200.4|39185.4|1044
1746781500000|2025-05-09 09:05:00|39252.9|39237.9|39257.9|39242.9|39260.4|39245.4|39242.9|39227.9|48
1746781800000|2025-05-09 09:10:00|39255.7|39240.7|39253.2|39238.2|39265.7|39250.7|39248.2|39233.2|267
1746782100000|2025-05-09 09:15:00|39250.7|39235.7|39273.2|39258.2|39278.2|39263.2|39238.2|39223.2|154
1746782400000|2025-05-09 09:20:00|39273.6|39258.6|39246.1|39231.1|39281.1|39266.1|39226.1|39211.1|56
1746782700000|2025-05-09 09:25:00|39248.6|39233.6|39238.6|39223.6|39261.1|39246.1|39226.1|39211.1|28
1746783000000|2025-05-09 09:30:00|39239.3|39224.3|39271.8|39256.8|39274.3|39259.3|39226.8|39211.8|57
1746783300000|2025-05-09 09:35:00|39269.3|39254.3|39261.8|39246.8|39269.3|39254.3|39254.3|39239.3|29
1746783600000|2025-05-09 09:40:00|39259.7|39244.7|39249.7|39234.7|39277.2|39262.2|39247.2|39232.2|297
1746783900000|2025-05-09 09:45:00|39247.2|39232.2|39282.2|39267.2|39282.2|39267.2|39239.7|39224.7|39
1746784200000|2025-05-09 09:50:00|39283.1|39268.1|39268.1|39253.1|39285.6|39270.6|39238.1|39223.1|82
1746784500000|2025-05-09 09:55:00|39270.6|39255.6|39268.1|39253.1|39288.1|39273.1|39265.6|39250.6|45
1746784800000|2025-05-09 10:00:00|39270.8|39255.8|39235.8|39220.8|39273.3|39258.3|39235.8|39220.8|58
1746785100000|2025-05-09 10:05:00|39238.3|39223.3|39260.8|39245.8|39265.8|39250.8|39238.3|39223.3|42
1746785400000|2025-05-09 10:10:00|39258.5|39243.5|39253.5|39238.5|39268.5|39253.5|39246|39231|26
1746785700000|2025-05-09 10:15:00|39251|39236|39273.5|39258.5|39283.5|39268.5|39246|39231|33
1746786000000|2025-05-09 10:20:00|39275|39260|39270|39255|39280|39265|39255|39240|40
1746786300000|2025-05-09 10:25:00|39272.5|39257.5|39265|39250|39272.5|39257.5|39245|39230|59
1746786600000|2025-05-09 10:30:00|39264.7|39249.7|39282.2|39267.2|39284.7|39269.7|39262.2|39247.2|197
1746786900000|2025-05-09 10:35:00|39279.7|39264.7|39294.7|39279.7|39297.2|39282.2|39274.7|39259.7|25
1746787200000|2025-05-09 10:40:00|39294.5|39279.5|39299.5|39284.5|39304.5|39289.5|39289.5|39274.5|46
1746787500000|2025-05-09 10:45:00|39297|39282|39294.5|39279.5|39304.5|39289.5|39292|39277|42
1746787800000|2025-05-09 10:50:00|39294.4|39279.4|39316.9|39301.9|39316.9|39301.9|39291.9|39276.9|61
1746788100000|2025-05-09 10:55:00|39314.4|39299.4|39311.9|39296.9|39316.9|39301.9|39301.9|39286.9|52
1746788400000|2025-05-09 11:00:00|39312.7|39297.7|39290.2|39275.2|39312.7|39297.7|39280.2|39265.2|75
1746788700000|2025-05-09 11:05:00|39292.7|39277.7|39290.2|39275.2|39310.2|39295.2|39285.2|39270.2|37
1746789000000|2025-05-09 11:10:00|39289.5|39274.5|39314.5|39299.5|39317|39302|39289.5|39274.5|31
1746789300000|2025-05-09 11:15:00|39317|39302|39314.5|39299.5|39327|39312|39312|39297|25
1746789600000|2025-05-09 11:20:00|39314.6|39299.6|39319.6|39304.6|39319.6|39304.6|39297.1|39282.1|69
1746789900000|2025-05-09 11:25:00|39314.6|39299.6|39244.6|39229.6|39337.1|39322.1|39184.6|39169.6|580
1746790200000|2025-05-09 11:30:00|39244.1|39229.1|39264.1|39249.1|39279.1|39264.1|39236.6|39221.6|30
1746790500000|2025-05-09 11:35:00|39266.6|39251.6|39261.6|39246.6|39276.6|39261.6|39251.6|39236.6|35
1746790800000|2025-05-09 11:40:00|39262.1|39247.1|39287.1|39272.1|39297.1|39282.1|39257.1|39242.1|16
1746791100000|2025-05-09 11:45:00|39289.6|39274.6|39314.6|39299.6|39327.1|39312.1|39289.6|39274.6|55
1746791400000|2025-05-09 11:50:00|39313.6|39298.6|39303.6|39288.6|39321.1|39306.1|39298.6|39283.6|44
1746791700000|2025-05-09 11:55:00|39306.1|39291.1|39306.1|39291.1|39336.1|39321.1|39298.6|39283.6|66
1746792000000|2025-05-09 12:00:00|39307.2|39292.2|39349.7|39334.7|39349.7|39334.7|39299.7|39284.7|79
1746792300000|2025-05-09 12:05:00|39347.2|39332.2|39327.2|39312.2|39349.7|39334.7|39327.2|39312.2|31
1746792600000|2025-05-09 12:10:00|39324.2|39309.2|39341.7|39326.7|39341.7|39326.7|39321.7|39306.7|31
1746792900000|2025-05-09 12:15:00|39339.2|39324.2|39381.7|39366.7|39386.7|39371.7|39339.2|39324.2|128
1746793200000|2025-05-09 12:20:00|39382|39367|39384.5|39369.5|39399.5|39384.5|39377|39362|92
1746793500000|2025-05-09 12:25:00|39387|39372|39372|39357|39389.5|39374.5|39367|39352|59
1746793800000|2025-05-09 12:30:00|39374.2|39359.2|39379.2|39364.2|39404.2|39389.2|39374.2|39359.2|68
1746794100000|2025-05-09 12:35:00|39376.7|39361.7|39409.2|39394.2|39409.2|39394.2|39364.2|39349.2|74
1746794400000|2025-05-09 12:40:00|39407.4|39392.4|39409.9|39394.9|39429.9|39414.9|39399.9|39384.9|120
1746794700000|2025-05-09 12:45:00|39407.4|39392.4|39412.4|39397.4|39412.4|39397.4|39394.9|39379.9|37
1746795000000|2025-05-09 12:50:00|39414.3|39399.3|39394.3|39379.3|39416.8|39401.8|39391.8|39376.8|28
1746795300000|2025-05-09 12:55:00|39391.8|39376.8|39391.8|39376.8|39399.3|39384.3|39381.8|39366.8|30
1746795600000|2025-05-09 13:00:00|39392.6|39377.6|39410.1|39395.1|39415.1|39400.1|39385.1|39370.1|49
1746795900000|2025-05-09 13:05:00|39407.6|39392.6|39410.1|39395.1|39417.6|39402.6|39400.1|39385.1|61
1746796200000|2025-05-09 13:10:00|39407.4|39392.4|39399.9|39384.9|39427.4|39412.4|39399.9|39384.9|55
1746796500000|2025-05-09 13:15:00|39402.4|39387.4|39384.9|39369.9|39407.4|39392.4|39377.4|39362.4|36
1746796800000|2025-05-09 13:20:00|39387.8|39372.8|39410.3|39395.3|39410.3|39395.3|39375.3|39360.3|41
1746797100000|2025-05-09 13:25:00|39407.8|39392.8|39422.8|39407.8|39430.3|39415.3|39400.3|39385.3|129
1746797400000|2025-05-09 13:30:00|39420.1|39405.1|39387.6|39372.6|39427.6|39412.6|39377.6|39362.6|81
1746797700000|2025-05-09 13:35:00|39385.1|39370.1|39390.1|39375.1|39400.1|39385.1|39365.1|39350.1|70
1746798000000|2025-05-09 13:40:00|39391.3|39376.3|39388.8|39373.8|39403.8|39388.8|39378.8|39363.8|76
1746798300000|2025-05-09 13:45:00|39391.3|39376.3|39411.3|39396.3|39411.3|39396.3|39378.8|39363.8|62
1746798600000|2025-05-09 13:50:00|39411.2|39396.2|39448.7|39433.7|39448.7|39433.7|39396.2|39381.2|109
1746798900000|2025-05-09 13:55:00|39446.2|39431.2|39471.2|39456.2|39473.7|39458.7|39431.2|39416.2|121
1746799200000|2025-05-09 14:00:00|39470.2|39455.2|39445.2|39430.2|39492.7|39477.7|39437.7|39422.7|168
1746799500000|2025-05-09 14:05:00|39447.7|39432.7|39455.2|39440.2|39462.7|39447.7|39437.7|39422.7|62
1746799800000|2025-05-09 14:10:00|39454.5|39439.5|39417|39402|39457|39442|39417|39402|102
1746800100000|2025-05-09 14:15:00|39414.5|39399.5|39387|39372|39429.5|39414.5|39387|39372|87
1746800400000|2025-05-09 14:20:00|39389|39374|39384|39369|39394|39379|39369|39354|97
1746800700000|2025-05-09 14:25:00|39381.5|39366.5|39371.5|39356.5|39391.5|39376.5|39349|39334|104
1746801000000|2025-05-09 14:30:00|39373.1|39358.1|39393.1|39378.1|39415.6|39400.6|39373.1|39358.1|108
1746801300000|2025-05-09 14:35:00|39395.6|39380.6|39363.1|39348.1|39395.6|39380.6|39345.6|39330.6|103
1746801600000|2025-05-09 14:40:00|39362.1|39347.1|39399.6|39384.6|39402.1|39387.1|39357.1|39342.1|109
1746801900000|2025-05-09 14:45:00|39402.1|39387.1|39412.1|39397.1|39414.6|39399.6|39382.1|39367.1|130
1746802200000|2025-05-09 14:50:00|39410.3|39395.3|39402.8|39387.8|39422.8|39407.8|39390.3|39375.3|89
1746802500000|2025-05-09 14:55:00|39400.3|39385.3|39397.8|39382.8|39402.8|39387.8|39387.8|39372.8|63
1746802800000|2025-05-09 15:00:00|39398.5|39383.5|39393.5|39378.5|39401|39386|39378.5|39363.5|84
1746803100000|2025-05-09 15:05:00|39391|39376|39368.5|39353.5|39398.5|39383.5|39368.5|39353.5|78
1746803400000|2025-05-09 15:10:00|39370.2|39355.2|39362.7|39347.7|39375.2|39360.2|39342.7|39327.7|90
1746803700000|2025-05-09 15:15:00|39365.2|39350.2|39365.2|39350.2|39380.2|39365.2|39345.2|39330.2|80
1746804000000|2025-05-09 15:20:00|39364.2|39349.2|39341.7|39326.7|39369.2|39354.2|39336.7|39321.7|102
1746804300000|2025-05-09 15:25:00|39344.2|39329.2|39366.7|39351.7|39369.2|39354.2|39336.7|39321.7|173
1746804600000|2025-05-09 15:30:00|39369.2|39354.2|39361.7|39346.7|39369.2|39354.2|39334.2|39319.2|329
1746804900000|2025-05-09 15:35:00|39366.7|39351.7|39374.2|39359.2|39384.2|39369.2|39349.2|39334.2|184
1746805200000|2025-05-09 15:40:00|39371.7|39356.7|39359.2|39344.2|39384.2|39369.2|39354.2|39339.2|215
1746805500000|2025-05-09 15:45:00|39356.7|39341.7|39364.2|39349.2|39364.2|39349.2|39349.2|39334.2|29
1746805800000|2025-05-09 15:50:00|39366.7|39346.7|39401.7|39376.7|39416.7|39396.7|39361.7|39341.7|55
1746806100000|2025-05-09 15:55:00|39396.7|39381.7|39406.7|39381.7|39406.7|39386.7|39386.7|39366.7|17
1746806400000|2025-05-09 16:00:00|39401.7|39386.7|39351.7|39331.7|39411.7|39391.7|39351.7|39331.7|27
1746806700000|2025-05-09 16:05:00|39346.7|39326.7|39351.7|39326.7|39371.7|39351.7|39346.7|39321.7|15
1746807000000|2025-05-09 16:10:00|39356.7|39331.7|39341.7|39321.7|39356.7|39336.7|39321.7|39301.7|32
1746807300000|2025-05-09 16:15:00|39346.7|39326.7|39361.7|39336.7|39376.7|39351.7|39326.7|39306.7|37
1746807600000|2025-05-09 16:20:00|39356.7|39331.7|39371.7|39346.7|39376.7|39356.7|39356.7|39331.7|10
1746807900000|2025-05-09 16:25:00|39366.7|39351.7|39366.7|39346.7|39376.7|39356.7|39356.7|39331.7|27
1746808200000|2025-05-09 16:30:00|39361.7|39341.7|39356.7|39331.7|39386.7|39361.7|39341.7|39316.7|20
1746808500000|2025-05-09 16:35:00|39361.7|39336.7|39341.7|39321.7|39371.7|39351.7|39336.7|39316.7|12
1746808800000|2025-05-09 16:40:00|39346.7|39316.7|39326.7|39301.7|39356.7|39336.7|39326.7|39301.7|25
1746809100000|2025-05-09 16:45:00|39321.7|39306.7|39316.7|39291.7|39331.7|39306.7|39301.7|39281.7|21
1746809400000|2025-05-09 16:50:00|39321.7|39296.7|39326.7|39306.7|39326.7|39306.7|39301.7|39276.7|6
1746809700000|2025-05-09 16:55:00|39331.7|39311.7|39321.7|39301.7|39336.7|39311.7|39321.7|39296.7|23
1746810000000|2025-05-09 17:00:00|39326.7|39296.7|39321.7|39296.7|39336.7|39311.7|39316.7|39291.7|11
1746810300000|2025-05-09 17:05:00|39316.7|39301.7|39336.7|39311.7|39336.7|39311.7|39296.7|39276.7|36
1746810600000|2025-05-09 17:10:00|39331.7|39316.7|39326.7|39306.7|39346.7|39326.7|39326.7|39301.7|5
1746810900000|2025-05-09 17:15:00|39331.7|39311.7|39351.7|39331.7|39361.7|39336.7|39326.7|39311.7|0
1746811200000|2025-05-09 17:20:00|39356.7|39326.7|39351.7|39331.7|39366.7|39346.7|39301.7|39276.7|80
1746811500000|2025-05-09 17:25:00|39356.7|39336.7|39356.7|39331.7|39371.7|39346.7|39351.7|39326.7|19
1746811800000|2025-05-09 17:30:00|39361.7|39336.7|39356.7|39331.7|39361.7|39341.7|39336.7|39316.7|5
1746812100000|2025-05-09 17:35:00|39361.7|39336.7|39366.7|39341.7|39366.7|39341.7|39346.7|39326.7|1
1746812400000|2025-05-09 17:40:00|39361.7|39336.7|39391.7|39366.7|39396.7|39376.7|39361.7|39336.7|9
1746812700000|2025-05-09 17:45:00|39386.7|39371.7|39401.7|39381.7|39411.7|39386.7|39386.7|39366.7|15
1746813000000|2025-05-09 17:50:00|39406.7|39376.7|39411.7|39386.7|39415.7|39391.7|39386.7|39361.7|1
1746813300000|2025-05-09 17:55:00|39406.7|39381.7|39421.7|39396.7|39421.7|39396.7|39406.7|39381.7|15
1746813600000|2025-05-09 18:00:00|39416.7|39391.7|39401.7|39376.7|39416.7|39396.7|39396.7|39376.7|3
1746813900000|2025-05-09 18:05:00|39396.7|39381.7|39391.7|39371.7|39411.7|39391.7|39391.7|39366.7|5
1746814200000|2025-05-09 18:10:00|39396.7|39366.7|39396.7|39371.7|39406.7|39386.7|39391.7|39366.7|15
1746814500000|2025-05-09 18:15:00|39391.7|39376.7|39401.7|39376.7|39411.7|39386.7|39381.7|39361.7|41
1746814800000|2025-05-09 18:20:00|39396.7|39381.7|39406.7|39386.7|39406.7|39386.7|39391.7|39366.7|7
1746815100000|2025-05-09 18:25:00|39411.7|39381.7|39409.2|39394.2|39411.7|39394.2|39401.7|39381.7|11
1746815400000|2025-05-09 18:30:00|39406.7|39391.7|39419.2|39404.2|39424.2|39409.2|39404.2|39389.2|10
1746815700000|2025-05-09 18:35:00|39421.7|39406.7|39419.2|39404.2|39421.7|39406.7|39406.7|39391.7|18
1746816000000|2025-05-09 18:40:00|39421.7|39406.7|39416.7|39401.7|39424.2|39409.2|39411.7|39396.7|9
1746816300000|2025-05-09 18:45:00|39414.2|39399.2|39431.7|39416.7|39434.2|39419.2|39414.2|39399.2|9
1746816600000|2025-05-09 18:50:00|39434.2|39419.2|39434.2|39419.2|39439.2|39424.2|39421.7|39406.7|6
1746816900000|2025-05-09 18:55:00|39436.7|39421.7|39441.7|39426.7|39446.7|39431.7|39431.7|39416.7|17
1746817200000|2025-05-09 19:00:00|39444.2|39429.2|39449.2|39434.2|39449.2|39434.2|39434.2|39419.2|29
1746817500000|2025-05-09 19:05:00|39451.7|39436.7|39456.7|39441.7|39464.2|39449.2|39441.7|39426.7|14
1746817800000|2025-05-09 19:10:00|39459.2|39444.2|39456.7|39441.7|39466.7|39451.7|39444.2|39429.2|6
1746818100000|2025-05-09 19:15:00|39454.2|39439.2|39451.7|39436.7|39456.7|39441.7|39444.2|39429.2|4
1746818400000|2025-05-09 19:20:00|39449.2|39434.2|39441.7|39426.7|39451.7|39436.7|39431.7|39416.7|6
1746818700000|2025-05-09 19:25:00|39439.2|39424.2|39431.7|39416.7|39441.7|39426.7|39429.2|39414.2|19
1746819000000|2025-05-09 19:30:00|39429.2|39414.2|39421.7|39406.7|39434.2|39419.2|39399.2|39384.2|10
1746819300000|2025-05-09 19:35:00|39424.2|39409.2|39411.7|39396.7|39431.7|39416.7|39404.2|39389.2|12
1746819600000|2025-05-09 19:40:00|39409.2|39394.2|39414.2|39399.2|39419.2|39404.2|39401.7|39386.7|4
1746819900000|2025-05-09 19:45:00|39411.7|39396.7|39401.7|39386.7|39414.2|39399.2|39391.7|39376.7|8
1746820200000|2025-05-09 19:50:00|39411.7|39396.7|39436.7|39421.7|39439.2|39424.2|39409.2|39394.2|19
1746820500000|2025-05-09 19:55:00|39434.2|39419.2|39444.2|39429.2|39446.7|39431.7|39416.7|39401.7|51
1746820800000|2025-05-09 20:00:00|39450.2|39410.2|39460.7|39420.7|39462.2|39422.2|39427|39387|0
1746821100000|2025-05-09 20:05:00|39460.8|39420.8|39457.1|39417.1|39468.1|39428.1|39447.5|39407.5|0
1746821400000|2025-05-09 20:10:00|39458.5|39418.5|39452.7|39412.7|39458.5|39418.5|39441.7|39401.7|0
1746821700000|2025-05-09 20:15:00|39452.6|39412.6|39454.1|39414.1|39459.3|39419.3|39444.6|39404.6|0
1746822000000|2025-05-09 20:20:00|39454.2|39414.2|39455.6|39415.6|39458.5|39418.5|39449|39409|0
1746822300000|2025-05-09 20:25:00|39454.1|39414.1|39444.6|39404.6|39454.1|39414.1|39443.1|39403.1|0
1746822600000|2025-05-09 20:30:00|39444.5|39404.5|39438.7|39398.7|39446.1|39406.1|39436.5|39396.5|0
1746822900000|2025-05-09 20:35:00|39438|39398|39449.7|39409.7|39451.2|39411.2|39438|39398|0
1746823200000|2025-05-09 20:40:00|39449.8|39409.8|39449.7|39409.7|39454.1|39414.1|39444.6|39404.6|0
1746823500000|2025-05-09 20:45:00|39449|39409|39452.7|39412.7|39454.1|39414.1|39446.1|39406.1|0
1746823800000|2025-05-09 20:50:00|39454.1|39414.1|39474.7|39434.7|39479.8|39439.8|39451.2|39411.2|0
1746824100000|2025-05-09 20:55:00|39476.1|39436.1|39479.8|39439.8|39481.3|39441.3|39469.5|39429.5|0
1746824400000|2025-05-09 21:00:00|39483|39443|39483|39443|39483|39443|39483|39443|0
1747000800000|2025-05-11 22:00:00|39857|39817|39804.9|39764.9|39860.1|39820.1|39803.5|39763.5|0
1747001100000|2025-05-11 22:05:00|39803.5|39763.5|39814.8|39774.8|39830.9|39790.9|39776.6|39736.6|0
1747001400000|2025-05-11 22:10:00|39814.5|39774.5|39851.1|39811.1|39851.1|39811.1|39803.8|39763.8|0
1747001700000|2025-05-11 22:15:00|39850.4|39810.4|39819.6|39779.6|39854.5|39814.5|39817.1|39777.1|0
1747002000000|2025-05-11 22:20:00|39820.3|39780.3|39790.2|39750.2|39825.4|39785.4|39788|39748|0
1747002300000|2025-05-11 22:25:00|39788.7|39748.7|39768.2|39728.2|39791.7|39751.7|39764.5|39724.5|0
1747002600000|2025-05-11 22:30:00|39768.9|39728.9|39765.9|39725.9|39782|39742|39756.3|39716.3|0
1747002900000|2025-05-11 22:35:00|39766.6|39726.6|39762.2|39722.2|39767.3|39727.3|39732.1|39692.1|0
1747003200000|2025-05-11 22:40:00|39763.7|39723.7|39762.2|39722.2|39773.2|39733.2|39757.1|39717.1|0
1747003500000|2025-05-11 22:45:00|39763|39723|39767.4|39727.4|39774.7|39734.7|39763|39723|0
1747003800000|2025-05-11 22:50:00|39768.1|39728.1|39768.1|39728.1|39777.6|39737.6|39757.1|39717.1|0
1747004100000|2025-05-11 22:55:00|39768|39728|39759.3|39719.3|39768.8|39728.8|39751.2|39711.2|0
1747004400000|2025-05-11 23:00:00|39760.8|39720.8|39780.6|39740.6|39785.7|39745.7|39752.7|39712.7|0
1747004700000|2025-05-11 23:05:00|39782.8|39742.8|39784.2|39744.2|39800.4|39760.4|39774.7|39734.7|0
1747005000000|2025-05-11 23:10:00|39782.8|39742.8|39791.3|39751.3|39795.2|39755.2|39778.4|39738.4|0
1747005300000|2025-05-11 23:15:00|39792|39752|39816.2|39776.2|39819.9|39779.9|39786.9|39746.9|0
1747005600000|2025-05-11 23:20:00|39814.8|39774.8|39832.4|39792.4|39837.5|39797.5|39797.9|39757.9|0
1747005900000|2025-05-11 23:25:00|39833.1|39793.1|39832.7|39792.7|39846.6|39806.6|39821.7|39781.7|0
1747006200000|2025-05-11 23:30:00|39833.4|39793.4|39826.8|39786.8|39834.1|39794.1|39821.7|39781.7|0
1747006500000|2025-05-11 23:35:00|39826.6|39786.6|39805.5|39765.5|39826.8|39786.8|39804|39764|0
1747006800000|2025-05-11 23:40:00|39804.8|39764.8|39822.4|39782.4|39826.8|39786.8|39790.1|39750.1|0
1747007100000|2025-05-11 23:45:00|39823.1|39783.1|39820.2|39780.2|39837.8|39797.8|39817.3|39777.3|0
1747007400000|2025-05-11 23:50:00|39820.9|39780.9|39780.6|39740.6|39821.7|39781.7|39779.8|39739.8|0
1747007700000|2025-05-11 23:55:00|39782|39742|39793|39753|39793.8|39753.8|39777.6|39737.6|0
1747008000000|2025-05-12 00:00:00|39793.1|39753.1|39807|39767|39809.2|39769.2|39782|39742|0
1747008300000|2025-05-12 00:05:00|39807.1|39767.1|39823.9|39783.9|39825.3|39785.3|39804.8|39764.8|0
1747008600000|2025-05-12 00:10:00|39824.6|39784.6|39769.8|39729.8|39826.1|39786.1|39769|39729|0
1747008900000|2025-05-12 00:15:00|39770.5|39730.5|39711.5|39671.5|39772.7|39732.7|39711.4|39671.4|0
1747009200000|2025-05-12 00:20:00|39711.6|39671.6|39705|39665|39719|39679|39690.2|39650.2|0
1747009500000|2025-05-12 00:25:00|39704.9|39664.9|39694.3|39654.3|39712.4|39672.4|39690.5|39650.5|0
1747009800000|2025-05-12 00:30:00|39697.9|39657.9|39712.8|39672.8|39712.8|39672.8|39697.9|39657.9|0
1747010100000|2025-05-12 00:35:00|39712.7|39672.7|39720.1|39680.1|39723.6|39683.6|39705.4|39665.4|0
1747010400000|2025-05-12 00:40:00|39720|39680|39716.5|39676.5|39727.5|39687.5|39713|39673|0
1747010700000|2025-05-12 00:45:00|39716.6|39676.6|39712.9|39672.9|39723.8|39683.8|39712.8|39672.8|0
1747011000000|2025-05-12 00:50:00|39713|39673|39698.4|39658.4|39713.1|39673.1|39698.4|39658.4|0
1747011300000|2025-05-12 00:55:00|39698.3|39658.3|39712.4|39672.4|39712.7|39672.7|39691|39651|0
1747011600000|2025-05-12 01:00:00|39712.5|39672.5|39734.4|39694.4|39734.5|39694.5|39698|39658|0
1747011900000|2025-05-12 01:05:00|39734.5|39694.5|39770.8|39730.8|39774.4|39734.4|39734.5|39694.5|0
1747012200000|2025-05-12 01:10:00|39770.7|39730.7|39763.5|39723.5|39770.8|39730.8|39763.5|39723.5|0
1747012500000|2025-05-12 01:15:00|39763.6|39723.6|39763.3|39723.3|39770.7|39730.7|39749.1|39709.1|0
1747012800000|2025-05-12 01:20:00|39763.2|39723.2|39773.9|39733.9|39773.9|39733.9|39752.5|39712.5|0
1747013100000|2025-05-12 01:25:00|39770.4|39730.4|39785|39745|39788.4|39748.4|39770.4|39730.4|0
1747013400000|2025-05-12 01:30:00|39777.9|39737.9|39770.5|39730.5|39784.8|39744.8|39763.5|39723.5|0
1747013700000|2025-05-12 01:35:00|39770.6|39730.6|39762.8|39722.8|39777.7|39737.7|39755.6|39715.6|0
1747014000000|2025-05-12 01:40:00|39762.7|39722.7|39755.7|39715.7|39769.8|39729.8|39755.4|39715.4|0
1747014300000|2025-05-12 01:45:00|39755.8|39715.8|39752.1|39712.1|39770.1|39730.1|39748.3|39708.3|0
1747014600000|2025-05-12 01:50:00|39752|39712|39748.5|39708.5|39762.8|39722.8|39748.3|39708.3|0
1747014900000|2025-05-12 01:55:00|39752.1|39712.1|39748.7|39708.7|39755.9|39715.9|39748.5|39708.5|0
1747015200000|2025-05-12 02:00:00|39748.6|39708.6|39748.2|39708.2|39755.5|39715.5|39740.9|39700.9|0
1747015500000|2025-05-12 02:05:00|39751.7|39711.7|39751.9|39711.9|39755.5|39715.5|39748|39708|0
1747015800000|2025-05-12 02:10:00|39748.4|39708.4|39719.5|39679.5|39748.4|39708.4|39719.3|39679.3|0
1747016100000|2025-05-12 02:15:00|39719.4|39679.4|39726.6|39686.6|39726.7|39686.7|39719.4|39679.4|0
1747016400000|2025-05-12 02:20:00|39726.5|39686.5|39719.6|39679.6|39726.5|39686.5|39712.3|39672.3|0
1747016700000|2025-05-12 02:25:00|39719.5|39679.5|39726.7|39686.7|39733.8|39693.8|39719.3|39679.3|0
1747017000000|2025-05-12 02:30:00|39730.3|39690.3|39726.5|39686.5|39734|39694|39726.5|39686.5|0
1747017300000|2025-05-12 02:35:00|39726.4|39686.4|39719.4|39679.4|39726.5|39686.5|39712.2|39672.2|0
1747017600000|2025-05-12 02:40:00|39719.3|39679.3|39712.4|39672.4|39719.6|39679.6|39712.2|39672.2|0
1747017900000|2025-05-12 02:45:00|39712.5|39672.5|39724.9|39684.9|39732.1|39692.1|39712.4|39672.4|0
1747018200000|2025-05-12 02:50:00|39724.8|39684.8|39725|39685|39728.5|39688.5|39724.8|39684.8|0
1747018500000|2025-05-12 02:55:00|39724.9|39684.9|39707.3|39667.3|39725|39685|39703.6|39663.6|0
1747018800000|2025-05-12 03:00:00|39664.8|39624.8|39650.4|39610.4|39664.8|39624.8|39650.4|39610.4|0
1747019100000|2025-05-12 03:05:00|39650.5|39610.5|39650.6|39610.6|39650.7|39610.7|39643.3|39603.3|0
1747019400000|2025-05-12 03:10:00|39647.1|39607.1|39643.5|39603.5|39647.1|39607.1|39636.2|39596.2|0
1747019700000|2025-05-12 03:15:00|39689.6|39649.6|39682.4|39642.4|39696.8|39656.8|39682.4|39642.4|0
1747020000000|2025-05-12 03:20:00|39682.3|39642.3|39704|39664|39704.1|39664.1|39682.3|39642.3|0
1747020300000|2025-05-12 03:25:00|39700.5|39660.5|39696.6|39656.6|39711.2|39671.2|39696.6|39656.6|0
1747020600000|2025-05-12 03:30:00|39696.7|39656.7|39696.6|39656.6|39696.8|39656.8|39696.6|39656.6|0
1747020900000|2025-05-12 03:35:00|39689.5|39649.5|39696.8|39656.8|39696.8|39656.8|39689.4|39649.4|0
1747021200000|2025-05-12 03:40:00|39696.9|39656.9|39707.7|39667.7|39707.7|39667.7|39696.8|39656.8|0
1747021500000|2025-05-12 03:45:00|39704.2|39664.2|39704.1|39664.1|39711.3|39671.3|39704|39664|0
1747021800000|2025-05-12 03:50:00|39704.2|39664.2|39711.5|39671.5|39711.6|39671.6|39704.1|39664.1|0
1747022100000|2025-05-12 03:55:00|39711.6|39671.6|39711.5|39671.5|39711.6|39671.6|39711.4|39671.4|0
1747022400000|2025-05-12 04:00:00|39711.4|39671.4|39732.9|39692.9|39732.9|39692.9|39711.4|39671.4|0
1747022700000|2025-05-12 04:05:00|39732.8|39692.8|39729.3|39689.3|39732.9|39692.9|39718.4|39678.4|0
1747023000000|2025-05-12 04:10:00|39732.8|39692.8|39725.6|39685.6|39732.9|39692.9|39725.6|39685.6|0
1747023300000|2025-05-12 04:15:00|39725.7|39685.7|39732.9|39692.9|39736.4|39696.4|39718.5|39678.5|0
1747023600000|2025-05-12 04:20:00|39729.3|39689.3|39729.3|39689.3|39732.9|39692.9|39725.7|39685.7|0
1747023900000|2025-05-12 04:25:00|39725.8|39685.8|39732.9|39692.9|39732.9|39692.9|39725.7|39685.7|0
1747024200000|2025-05-12 04:30:00|39733.1|39693.1|39725.9|39685.9|39740.2|39700.2|39725.8|39685.8|0
1747024500000|2025-05-12 04:35:00|39726|39686|39725.9|39685.9|39726|39686|39718.8|39678.8|0
1747024800000|2025-05-12 04:40:00|39725.8|39685.8|39725.8|39685.8|39725.9|39685.9|39718.7|39678.7|0
1747025100000|2025-05-12 04:45:00|39725.9|39685.9|39754.4|39714.4|39754.4|39714.4|39725.8|39685.8|0
1747025400000|2025-05-12 04:50:00|39754.3|39714.3|39747.2|39707.2|39754.4|39714.4|39747.2|39707.2|0
1747025700000|2025-05-12 04:55:00|39747.1|39707.1|39743.6|39703.6|39754.4|39714.4|39743.6|39703.6|0
1747026000000|2025-05-12 05:00:00|39740|39700|39740.1|39700.1|39747.3|39707.3|39740|39700|0
1747026300000|2025-05-12 05:05:00|39740.2|39700.2|39732.9|39692.9|39740.3|39700.3|39729.5|39689.5|0
1747026600000|2025-05-12 05:10:00|39733|39693|39800.1|39760.1|39800.1|39760.1|39725.5|39685.5|0
1747026900000|2025-05-12 05:15:00|39790.1|39750.1|39797.2|39757.2|39797.2|39757.2|39782.9|39742.9|0
1747027200000|2025-05-12 05:20:00|39797.1|39757.1|39804.9|39764.9|39805|39765|39797.1|39757.1|0
1747027500000|2025-05-12 05:25:00|39801.3|39761.3|39812.2|39772.2|39819.5|39779.5|39794.2|39754.2|0
1747027800000|2025-05-12 05:30:00|39812.1|39772.1|39819.1|39779.1|39826.3|39786.3|39804.9|39764.9|0
1747028100000|2025-05-12 05:35:00|39819.2|39779.2|39819.4|39779.4|39826.5|39786.5|39811.9|39771.9|0
1747028400000|2025-05-12 05:40:00|39819.5|39779.5|39826.8|39786.8|39834.1|39794.1|39819.5|39779.5|0
1747028700000|2025-05-12 05:45:00|39826.9|39786.9|39844.3|39804.3|39876.5|39836.5|39826.8|39786.8|0
1747029000000|2025-05-12 05:50:00|39851.4|39811.4|39872.7|39832.7|39872.7|39832.7|39851.3|39811.3|0
1747029300000|2025-05-12 05:55:00|39865.6|39825.6|39847.5|39807.5|39865.6|39825.6|39833.3|39793.3|0
1747029600000|2025-05-12 06:00:00|39839.1|39824.1|39831.6|39816.6|39839.1|39824.1|39811.6|39796.6|53
1747029900000|2025-05-12 06:05:00|39829.1|39814.1|39834.1|39819.1|39851.6|39836.6|39826.6|39811.6|39
1747030200000|2025-05-12 06:10:00|39831.6|39816.6|39829.1|39814.1|39831.6|39816.6|39819.1|39804.1|14
1747030500000|2025-05-12 06:15:00|39826.6|39811.6|39819.1|39804.1|39826.6|39811.6|39804.1|39789.1|26
1747030800000|2025-05-12 06:20:00|39816.6|39801.6|39844.1|39829.1|39856.6|39841.6|39814.1|39799.1|73
1747031100000|2025-05-12 06:25:00|39841.6|39826.6|39829.1|39814.1|39846.6|39831.6|39806.6|39791.6|49
1747031400000|2025-05-12 06:30:00|39826.6|39811.6|39799.1|39784.1|39829.1|39814.1|39796.6|39781.6|62
1747031700000|2025-05-12 06:35:00|39796.6|39781.6|39804.1|39789.1|39809.1|39794.1|39786.6|39771.6|36
1747032000000|2025-05-12 06:40:00|39806.6|39791.6|39824.1|39809.1|39826.6|39811.6|39801.6|39786.6|13
1747032300000|2025-05-12 06:45:00|39821.6|39806.6|39844.1|39829.1|39874.1|39859.1|39821.6|39806.6|49
1747032600000|2025-05-12 06:50:00|39846.6|39831.6|39809.1|39794.1|39849.1|39834.1|39794.1|39779.1|28
1747032900000|2025-05-12 06:55:00|39806.6|39791.6|39804.1|39789.1|39811.6|39796.6|39779.1|39764.1|44
1747033200000|2025-05-12 07:00:00|39799.1|39784.1|40041.6|40026.6|40141.6|40126.6|39799.1|39784.1|1810
1747033500000|2025-05-12 07:05:00|40046.6|40031.6|40116.6|40101.6|40124.1|40109.1|39964.1|39949.1|648
1747033800000|2025-05-12 07:10:00|40119.1|40104.1|40149.1|40134.1|40169.1|40154.1|40074.1|40059.1|345
1747034100000|2025-05-12 07:15:00|40146.6|40131.6|40114.1|40099.1|40159.1|40144.1|40074.1|40059.1|302
1747034400000|2025-05-12 07:20:00|40111.8|40096.8|40164.3|40149.3|40186.8|40171.8|40099.3|40084.3|212
1747034700000|2025-05-12 07:25:00|40161.8|40146.8|40176.8|40161.8|40216.8|40201.8|40104.3|40089.3|310
1747035000000|2025-05-12 07:30:00|40176|40161|40133.5|40118.5|40211|40196|40123.5|40108.5|292
1747035300000|2025-05-12 07:35:00|40136|40121|40108.5|40093.5|40161|40146|40108.5|40093.5|178
1747035600000|2025-05-12 07:40:00|40108.2|40093.2|40050.7|40035.7|40115.7|40100.7|40040.7|40025.7|189
1747035900000|2025-05-12 07:45:00|40053.2|40038.2|39970.7|39955.7|40063.2|40048.2|39968.2|39953.2|210
1747036200000|2025-05-12 07:50:00|39970.1|39955.1|39895.1|39880.1|39972.6|39957.6|39875.1|39860.1|233
1747036500000|2025-05-12 07:55:00|39892.6|39877.6|39902.6|39887.6|39935.1|39920.1|39812.6|39797.6|226
1747036800000|2025-05-12 08:00:00|39903|39888|39883|39868|39930.5|39915.5|39878|39863|182
1747037100000|2025-05-12 08:05:00|39880.5|39865.5|39808|39793|39883|39868|39780.5|39765.5|215
1747037400000|2025-05-12 08:10:00|39810.5|39795.5|39778|39763|39830.5|39815.5|39750.5|39735.5|283
1747037700000|2025-05-12 08:15:00|39775.5|39760.5|39823|39808|39848|39833|39763|39748|161
1747038000000|2025-05-12 08:20:00|39822.5|39807.5|39820|39805|39830|39815|39775|39760|147
1747038300000|2025-05-12 08:25:00|39822.5|39807.5|39835|39820|39842.5|39827.5|39805|39790|69
1747038600000|2025-05-12 08:30:00|39836.8|39821.8|39891.8|39876.8|39899.3|39884.3|39836.8|39821.8|96
1747038900000|2025-05-12 08:35:00|39894.3|39879.3|39931.8|39916.8|39936.8|39921.8|39866.8|39851.8|94
1747039200000|2025-05-12 08:40:00|39932.2|39917.2|39954.7|39939.7|39984.7|39969.7|39929.7|39914.7|109
1747039500000|2025-05-12 08:45:00|39957.2|39942.2|39989.7|39974.7|40002.2|39987.2|39954.7|39939.7|76
1747039800000|2025-05-12 08:50:00|39987.6|39972.6|40025.1|40010.1|40030.1|40015.1|39980.1|39965.1|98
1747040100000|2025-05-12 08:55:00|40030.1|40015.1|40015.1|40000.1|40045.1|40030.1|39997.6|39982.6|119
1747040400000|2025-05-12 09:00:00|40014.9|39999.9|40037.4|40022.4|40039.9|40024.9|39999.9|39984.9|71
1747040700000|2025-05-12 09:05:00|40034.9|40019.9|40012.4|39997.4|40034.9|40019.9|40007.4|39992.4|76
1747041000000|2025-05-12 09:10:00|40013.4|39998.4|40000.9|39985.9|40038.4|40023.4|39998.4|39983.4|118
1747041300000|2025-05-12 09:15:00|40003.4|39988.4|39993.4|39978.4|40013.4|39998.4|39983.4|39968.4|68
1747041600000|2025-05-12 09:20:00|39990.9|39975.9|40028.4|40013.4|40033.4|40018.4|39985.9|39970.9|74
1747041900000|2025-05-12 09:25:00|40030.9|40015.9|40078.4|40063.4|40085.9|40070.9|40023.4|40008.4|150
1747042200000|2025-05-12 09:30:00|40076.4|40061.4|40091.4|40076.4|40103.9|40088.9|40068.9|40053.9|111
1747042500000|2025-05-12 09:35:00|40088.9|40073.9|40076.4|40061.4|40093.9|40078.9|40046.4|40031.4|137
1747042800000|2025-05-12 09:40:00|40075.1|40060.1|40107.6|40092.6|40115.1|40100.1|40075.1|40060.1|74
1747043100000|2025-05-12 09:45:00|40110.1|40095.1|40060.1|40045.1|40117.6|40102.6|40052.6|40037.6|248
1747043400000|2025-05-12 09:50:00|40062.9|40047.9|40085.4|40070.4|40095.4|40080.4|40055.4|40040.4|84
1747043700000|2025-05-12 09:55:00|40087.9|40072.9|40060.4|40045.4|40092.9|40077.9|40055.4|40040.4|53
1747044000000|2025-05-12 10:00:00|40059.7|40044.7|40012.2|39997.2|40064.7|40049.7|40004.7|39989.7|113
1747044300000|2025-05-12 10:05:00|40014.7|39999.7|40017.2|40002.2|40054.7|40039.7|40012.2|39997.2|69
1747044600000|2025-05-12 10:10:00|40016.8|40001.8|40029.3|40014.3|40041.8|40026.8|39999.3|39984.3|49
1747044900000|2025-05-12 10:15:00|40026.8|40011.8|40009.3|39994.3|40034.3|40019.3|40004.3|39989.3|41
1747045200000|2025-05-12 10:20:00|40009.8|39994.8|39989.8|39974.8|40017.3|40002.3|39977.3|39962.3|84
1747045500000|2025-05-12 10:25:00|39992.3|39977.3|40019.8|40004.8|40037.3|40022.3|39987.3|39972.3|41
1747045800000|2025-05-12 10:30:00|40020.3|40005.3|40067.8|40052.8|40070.3|40055.3|40017.8|40002.8|69
1747046100000|2025-05-12 10:35:00|40070.3|40055.3|40062.8|40047.8|40072.8|40057.8|40045.3|40030.3|33
1747046400000|2025-05-12 10:40:00|40060.3|40045.3|40022.8|40007.8|40067.8|40052.8|40022.8|40007.8|59
1747046700000|2025-05-12 10:45:00|40020.3|40005.3|40020.3|40005.3|40030.3|40015.3|39977.8|39962.8|82
1747047000000|2025-05-12 10:50:00|40021.2|40006.2|40033.7|40018.7|40033.7|40018.7|40006.2|39991.2|35
1747047300000|2025-05-12 10:55:00|40031.2|40016.2|40071.2|40056.2|40073.7|40058.7|40026.2|40011.2|59
1747047600000|2025-05-12 11:00:00|40069.6|40054.6|40089.6|40074.6|40102.1|40087.1|40029.6|40014.6|137
1747047900000|2025-05-12 11:05:00|40087.1|40072.1|40077.1|40062.1|40097.1|40082.1|40064.6|40049.6|34
1747048200000|2025-05-12 11:10:00|40078.3|40063.3|40023.3|40008.3|40078.3|40063.3|40010.8|39995.8|63
1747048500000|2025-05-12 11:15:00|40025.8|40010.8|40003.3|39988.3|40025.8|40010.8|39990.8|39975.8|70
1747048800000|2025-05-12 11:20:00|40003.4|39988.4|40010.9|39995.9|40015.9|40000.9|39970.9|39955.9|59
1747049100000|2025-05-12 11:25:00|40013.4|39998.4|40020.9|40005.9|40040.9|40025.9|40013.4|39998.4|55
1747049400000|2025-05-12 11:30:00|40019|40004|40009|39994|40021.5|40006.5|39981.5|39966.5|50
1747049700000|2025-05-12 11:35:00|40006.5|39991.5|40091.5|40076.5|40099|40084|40006.5|39991.5|82
1747050000000|2025-05-12 11:40:00|40092|40077|40087|40072|40094.5|40079.5|40052|40037|43
1747050300000|2025-05-12 11:45:00|40089.5|40074.5|40057|40042|40109.5|40094.5|40049.5|40034.5|253
1747050600000|2025-05-12 11:50:00|40057.9|40042.9|40037.9|40022.9|40077.9|40062.9|40025.4|40010.4|32
1747050900000|2025-05-12 11:55:00|40040.4|40025.4|40072.9|40057.9|40080.4|40065.4|40035.4|40020.4|27
1747051200000|2025-05-12 12:00:00|40072|40057|40054.5|40039.5|40097|40082|40044.5|40029.5|103
1747051500000|2025-05-12 12:05:00|40052|40037|40029.5|40014.5|40062|40047|40024.5|40009.5|53
1747051800000|2025-05-12 12:10:00|40030.8|40015.8|40050.8|40035.8|40070.8|40055.8|40025.8|40010.8|87
1747052100000|2025-05-12 12:15:00|40048.3|40033.3|40055.8|40040.8|40055.8|40040.8|40023.3|40008.3|48
1747052400000|2025-05-12 12:20:00|40053.9|40038.9|40083.9|40068.9|40093.9|40078.9|40036.4|40021.4|130
1747052700000|2025-05-12 12:25:00|40078.9|40063.9|40066.4|40051.4|40081.4|40066.4|40046.4|40031.4|115
1747053000000|2025-05-12 12:30:00|40067.8|40052.8|40080.3|40065.3|40080.3|40065.3|40047.8|40032.8|29
1747053300000|2025-05-12 12:35:00|40077.8|40062.8|40072.8|40057.8|40085.3|40070.3|40052.8|40037.8|41
1747053600000|2025-05-12 12:40:00|40073.8|40058.8|40043.8|40028.8|40073.8|40058.8|40043.8|40028.8|42
1747053900000|2025-05-12 12:45:00|40041.3|40026.3|40021.3|40006.3|40048.8|40033.8|40008.8|39993.8|58
1747054200000|2025-05-12 12:50:00|40021.7|40006.7|40054.2|40039.2|40061.7|40046.7|40021.7|40006.7|66
1747054500000|2025-05-12 12:55:00|40051.7|40036.7|40041.7|40026.7|40066.7|40051.7|40031.7|40016.7|96
1747054800000|2025-05-12 13:00:00|40040.7|40025.7|40050.7|40035.7|40065.7|40050.7|40035.7|40020.7|47
1747055100000|2025-05-12 13:05:00|40053.2|40038.2|40025.7|40010.7|40055.7|40040.7|40015.7|40000.7|34
1747055400000|2025-05-12 13:10:00|40027|40012|40002|39987|40029.5|40014.5|40002|39987|54
1747055700000|2025-05-12 13:15:00|40004.5|39989.5|40004.5|39989.5|40012|39997|39992|39977|47
1747056000000|2025-05-12 13:20:00|40003|39988|39963|39948|40003|39988|39950.5|39935.5|78
1747056300000|2025-05-12 13:25:00|39960.5|39945.5|39950.5|39935.5|39990.5|39975.5|39945.5|39930.5|94
1747056600000|2025-05-12 13:30:00|39950.8|39935.8|39853.3|39838.3|39968.3|39953.3|39848.3|39833.3|228
1747056900000|2025-05-12 13:35:00|39855.8|39840.8|39860.8|39845.8|39870.8|39855.8|39818.3|39803.3|228
1747057200000|2025-05-12 13:40:00|39860.5|39845.5|39850.5|39835.5|39880.5|39865.5|39823|39808|221
1747057500000|2025-05-12 13:45:00|39848|39833|39803|39788|39855.5|39840.5|39783|39768|169
1747057800000|2025-05-12 13:50:00|39803.3|39788.3|39833.3|39818.3|39860.8|39845.8|39795.8|39780.8|306
1747058100000|2025-05-12 13:55:00|39835.8|39820.8|39805.8|39790.8|39835.8|39820.8|39785.8|39770.8|245
1747058400000|2025-05-12 14:00:00|39807.5|39792.5|39845|39830|39852.5|39837.5|39772.5|39757.5|187
1747058700000|2025-05-12 14:05:00|39842.5|39827.5|39832.5|39817.5|39875|39860|39832.5|39817.5|104
1747059000000|2025-05-12 14:10:00|39833.3|39818.3|39818.3|39803.3|39843.3|39828.3|39818.3|39803.3|80
1747059300000|2025-05-12 14:15:00|39820.8|39805.8|39803.3|39788.3|39843.3|39828.3|39803.3|39788.3|75
1747059600000|2025-05-12 14:20:00|39803.2|39788.2|39793.2|39778.2|39823.2|39808.2|39765.7|39750.7|110
1747059900000|2025-05-12 14:25:00|39795.7|39780.7|39753.2|39738.2|39813.2|39798.2|39748.2|39733.2|119
1747060200000|2025-05-12 14:30:00|39754.2|39739.2|39694.2|39679.2|39759.2|39744.2|39639.2|39624.2|278
1747060500000|2025-05-12 14:35:00|39696.7|39681.7|39744.2|39729.2|39744.2|39729.2|39679.2|39664.2|120
1747060800000|2025-05-12 14:40:00|39741.3|39726.3|39778.8|39763.8|39788.8|39773.8|39733.8|39718.8|65
1747061100000|2025-05-12 14:45:00|39776.3|39761.3|39803.8|39788.8|39803.8|39788.8|39763.8|39748.8|65
1747061400000|2025-05-12 14:50:00|39806.3|39791.3|39849.1|39834.1|39851.6|39836.6|39801.6|39786.6|83
1747061700000|2025-05-12 14:55:00|39851.6|39836.6|39821.6|39806.6|39864.1|39849.1|39809.1|39794.1|74
1747062000000|2025-05-12 15:00:00|39821.7|39806.7|39844.2|39829.2|39846.7|39831.7|39804.2|39789.2|62
1747062300000|2025-05-12 15:05:00|39841.7|39826.7|39831.7|39816.7|39846.7|39831.7|39821.7|39806.7|76
1747062600000|2025-05-12 15:10:00|39831.9|39816.9|39881.9|39866.9|39896.9|39881.9|39831.9|39816.9|79
1747062900000|2025-05-12 15:15:00|39879.4|39864.4|39866.9|39851.9|39881.9|39866.9|39836.9|39821.9|87
1747063200000|2025-05-12 15:20:00|39866.6|39851.6|39821.6|39806.6|39869.1|39854.1|39809.1|39794.1|244
1747063500000|2025-05-12 15:25:00|39824.1|39809.1|39851.6|39836.6|39856.6|39841.6|39821.6|39806.6|237
1747063800000|2025-05-12 15:30:00|39854.1|39839.1|39921.6|39906.6|39926.6|39911.6|39851.6|39836.6|487
1747064100000|2025-05-12 15:35:00|39919.1|39904.1|39906.6|39891.6|39946.6|39931.6|39901.6|39886.6|204
1747064400000|2025-05-12 15:40:00|39909.1|39894.1|39886.6|39871.6|39909.1|39894.1|39879.1|39864.1|260
1747064700000|2025-05-12 15:45:00|39884.1|39869.1|39866.6|39851.6|39889.1|39874.1|39861.6|39846.6|33
1747065000000|2025-05-12 15:50:00|39869.1|39849.1|39849.1|39829.1|39874.1|39849.1|39834.1|39814.1|25
1747065300000|2025-05-12 15:55:00|39854.1|39834.1|39844.1|39819.1|39864.1|39844.1|39839.1|39814.1|21
1747065600000|2025-05-12 16:00:00|39839.1|39824.1|39854.1|39834.1|39864.1|39844.1|39834.1|39814.1|19
1747065900000|2025-05-12 16:05:00|39859.1|39839.1|39899.1|39874.1|39899.1|39874.1|39859.1|39839.1|22
1747066200000|2025-05-12 16:10:00|39904.1|39879.1|39904.1|39884.1|39909.1|39889.1|39889.1|39864.1|36
1747066500000|2025-05-12 16:15:00|39909.1|39879.1|39894.1|39869.1|39909.1|39889.1|39884.1|39859.1|23
1747066800000|2025-05-12 16:20:00|39889.1|39864.1|39919.1|39899.1|39924.1|39904.1|39884.1|39864.1|12
1747067100000|2025-05-12 16:25:00|39924.1|39904.1|39904.1|39884.1|39924.1|39904.1|39899.1|39879.1|20
1747067400000|2025-05-12 16:30:00|39909.1|39889.1|39909.1|39884.1|39914.1|39894.1|39899.1|39879.1|27
1747067700000|2025-05-12 16:35:00|39904.1|39889.1|39914.1|39889.1|39924.1|39904.1|39904.1|39884.1|27
1747068000000|2025-05-12 16:40:00|39909.1|39884.1|39929.1|39909.1|39929.1|39909.1|39909.1|39884.1|16
1747068300000|2025-05-12 16:45:00|39924.1|39904.1|39944.1|39924.1|39954.1|39929.1|39924.1|39899.1|22
1747068600000|2025-05-12 16:50:00|39949.1|39929.1|39959.1|39939.1|39959.1|39939.1|39934.1|39914.1|31
1747068900000|2025-05-12 16:55:00|39964.1|39934.1|39974.1|39954.1|39979.1|39959.1|39949.1|39929.1|28
1747069200000|2025-05-12 17:00:00|39979.1|39959.1|39989.1|39964.1|39989.1|39969.1|39974.1|39954.1|13
1747069500000|2025-05-12 17:05:00|39984.1|39969.1|40019.1|39999.1|40029.1|40004.1|39984.1|39959.1|45
1747069800000|2025-05-12 17:10:00|40024.1|39994.1|40014.1|39989.1|40024.1|39999.1|39999.1|39979.1|10
1747070100000|2025-05-12 17:15:00|40009.1|39984.1|40004.1|39984.1|40014.1|39994.1|39999.1|39979.1|5
1747070400000|2025-05-12 17:20:00|39999.1|39979.1|39994.1|39969.1|40004.1|39984.1|39984.1|39959.1|14
1747070700000|2025-05-12 17:25:00|39989.1|39974.1|39994.1|39974.1|40004.1|39984.1|39984.1|39964.1|51
1747071000000|2025-05-12 17:30:00|39999.1|39979.1|40009.1|39989.1|40019.1|39994.1|39994.1|39974.1|22
1747071300000|2025-05-12 17:35:00|40004.1|39984.1|40009.1|39989.1|40014.1|39989.1|39999.1|39974.1|16
1747071600000|2025-05-12 17:40:00|40004.1|39984.1|39999.1|39974.1|40009.1|39989.1|39989.1|39969.1|44
1747071900000|2025-05-12 17:45:00|39994.1|39979.1|40004.1|39984.1|40009.1|39989.1|39994.1|39974.1|6
1747072200000|2025-05-12 17:50:00|40009.1|39989.1|40019.1|39999.1|40019.1|39999.1|39999.1|39979.1|18
1747072500000|2025-05-12 17:55:00|40014.1|39994.1|39994.1|39974.1|40019.1|39999.1|39994.1|39974.1|11
1747072800000|2025-05-12 18:00:00|39999.1|39969.1|40019.1|39994.1|40019.1|39999.1|39994.1|39969.1|25
1747073100000|2025-05-12 18:05:00|40014.1|39999.1|40009.1|39989.1|40014.1|39999.1|40004.1|39984.1|7
1747073400000|2025-05-12 18:10:00|40014.1|39984.1|39994.1|39974.1|40014.1|39984.1|39989.1|39969.1|3
1747073700000|2025-05-12 18:15:00|39999.1|39969.1|40009.1|39989.1|40014.1|39994.1|39989.1|39969.1|4
1747074000000|2025-05-12 18:20:00|40014.1|39984.1|40014.1|39994.1|40014.1|39994.1|40004.1|39984.1|5
1747074300000|2025-05-12 18:25:00|40009.1|39989.1|40014.1|39999.1|40019.1|39999.1|40004.1|39984.1|5
1747074600000|2025-05-12 18:30:00|40016.6|40001.6|40024.1|40009.1|40029.1|40014.1|40014.1|39999.1|11
1747074900000|2025-05-12 18:35:00|40021.6|40006.6|40026.6|40011.6|40031.6|40016.6|40019.1|40004.1|8
1747075200000|2025-05-12 18:40:00|40029.1|40014.1|40024.1|40009.1|40044.1|40029.1|40021.6|40006.6|18
1747075500000|2025-05-12 18:45:00|40026.6|40011.6|40011.6|39996.6|40034.1|40019.1|40011.6|39996.6|11
1747075800000|2025-05-12 18:50:00|40014.1|39999.1|39999.1|39984.1|40016.6|40001.6|39991.6|39976.6|11
1747076100000|2025-05-12 18:55:00|40001.6|39986.6|39994.1|39979.1|40009.1|39994.1|39991.6|39976.6|3
1747076400000|2025-05-12 19:00:00|39991.6|39976.6|40014.1|39999.1|40014.1|39999.1|39976.6|39961.6|12
1747076700000|2025-05-12 19:05:00|40011.6|39996.6|40016.6|40001.6|40021.6|40006.6|40001.6|39986.6|6
1747077000000|2025-05-12 19:10:00|40014.1|39999.1|39999.1|39984.1|40016.6|40001.6|39994.1|39979.1|4
1747077300000|2025-05-12 19:15:00|39996.6|39981.6|40011.6|39996.6|40014.1|39999.1|39989.1|39974.1|4
1747077600000|2025-05-12 19:20:00|40009.1|39994.1|39999.1|39984.1|40014.1|39999.1|39996.6|39981.6|3
1747077900000|2025-05-12 19:25:00|39996.6|39981.6|39991.6|39976.6|39999.1|39984.1|39981.6|39966.6|19
1747078200000|2025-05-12 19:30:00|39989.1|39974.1|39991.6|39976.6|39994.1|39979.1|39976.6|39961.6|23
1747078500000|2025-05-12 19:35:00|39989.1|39974.1|39989.1|39974.1|39994.1|39979.1|39979.1|39964.1|11
1747078800000|2025-05-12 19:40:00|39986.6|39971.6|39979.1|39964.1|39991.6|39976.6|39976.6|39961.6|10
1747079100000|2025-05-12 19:45:00|39976.6|39961.6|40004.1|39989.1|40004.1|39989.1|39969.1|39954.1|9
1747079400000|2025-05-12 19:50:00|40006.6|39991.6|40021.6|40006.6|40031.6|40016.6|39996.6|39981.6|28
1747079700000|2025-05-12 19:55:00|40024.1|40009.1|40069.1|40054.1|40071.6|40056.6|40009.1|39994.1|65
1747080000000|2025-05-12 20:00:00|40065.3|40025.3|40084.7|40044.7|40126.4|40086.4|40062.5|40022.5|0
1747080300000|2025-05-12 20:05:00|40084.8|40044.8|40073.1|40033.1|40097.9|40057.9|40070.3|40030.3|0
1747080600000|2025-05-12 20:10:00|40071.7|40031.7|40060.1|40020.1|40074.6|40034.6|40058.6|40018.6|0
1747080900000|2025-05-12 20:15:00|40060.8|40020.8|40070.3|40030.3|40077.6|40037.6|40060|40020|0
1747081200000|2025-05-12 20:20:00|40071.7|40031.7|40074.6|40034.6|40077.6|40037.6|40065.1|40025.1|0
1747081500000|2025-05-12 20:25:00|40073.2|40033.2|40077.6|40037.6|40079.8|40039.8|40070.3|40030.3|0
1747081800000|2025-05-12 20:30:00|40078.3|40038.3|40079.8|40039.8|40085.6|40045.6|40076.1|40036.1|0
1747082100000|2025-05-12 20:35:00|40079.7|40039.7|40086.4|40046.4|40087.8|40047.8|40078.3|40038.3|0
1747082400000|2025-05-12 20:40:00|40086.3|40046.3|40081.5|40041.5|40087.3|40047.3|40079.2|40039.2|0
1747082700000|2025-05-12 20:45:00|40081.4|40041.4|40074.9|40034.9|40084.4|40044.4|40073.4|40033.4|0
1747083000000|2025-05-12 20:50:00|40076.3|40036.3|40080|40040|40082.9|40042.9|40074.9|40034.9|0
1747083300000|2025-05-12 20:55:00|40081.5|40041.5|40083.7|40043.7|40088|40048|40077.8|40037.8|0
1747083600000|2025-05-12 21:00:00|40083.6|40043.6|40077.8|40037.8|40084.4|40044.4|40077.8|40037.8|0
1747083900000|2025-05-12 21:05:00|40077.1|40037.1|40077.8|40037.8|40078.6|40038.6|40076.3|40036.3|0
1747084200000|2025-05-12 21:10:00|40077.9|40037.9|40078.5|40038.5|40080|40040|40077.8|40037.8|0
1747084500000|2025-05-12 21:15:00|40077.8|40037.8|40079.3|40039.3|40080.7|40040.7|40077.8|40037.8|0
1747084800000|2025-05-12 21:20:00|40080.7|40040.7|40081.8|40041.8|40082.5|40042.5|40079.3|40039.3|0
1747085100000|2025-05-12 21:25:00|40082.5|40042.5|40082.5|40042.5|40082.5|40042.5|40081.1|40041.1|0
1747085400000|2025-05-12 21:30:00|40083.2|40043.2|40083.2|40043.2|40084|40044|40083.2|40043.2|0
1747085700000|2025-05-12 21:35:00|40083.3|40043.3|40084.7|40044.7|40084.7|40044.7|40083.2|40043.2|0
1747086000000|2025-05-12 21:40:00|40084|40044|40085.4|40045.4|40085.4|40045.4|40084|40044|0
1747086300000|2025-05-12 21:45:00|40085.5|40045.5|40086.9|40046.9|40086.9|40046.9|40085.5|40045.5|0
1747086600000|2025-05-12 21:50:00|40087.6|40047.6|40087.6|40047.6|40087.6|40047.6|40086.9|40046.9|0
1747086900000|2025-05-12 21:55:00|40086.9|40046.9|40088.4|40048.4|40089.1|40049.1|40086.9|40046.9|0
1747087200000|2025-05-12 22:00:00|40088.3|40048.3|40081.8|40041.8|40089.1|40049.1|40051.8|40011.8|0
1747087500000|2025-05-12 22:05:00|40081.7|40041.7|40065|40025|40090.5|40050.5|40064.9|40024.9|0
1747087800000|2025-05-12 22:10:00|40065.7|40025.7|40059.1|40019.1|40067.2|40027.2|40056.9|40016.9|0
1747088100000|2025-05-12 22:15:00|40059.8|40019.8|40059.1|40019.1|40067.2|40027.2|40052.5|40012.5|0
1747088400000|2025-05-12 22:20:00|40059.8|40019.8|40064.9|40024.9|40068.6|40028.6|40058.4|40018.4|0
1747088700000|2025-05-12 22:25:00|40063.5|40023.5|40059.1|40019.1|40065|40025|40058.4|40018.4|0
1747089000000|2025-05-12 22:30:00|40057.6|40017.6|40048.9|40008.9|40057.6|40017.6|40041.6|40001.6|0
1747089300000|2025-05-12 22:35:00|40048.8|40008.8|40040.1|40000.1|40050.3|40010.3|40039.3|39999.3|0
1747089600000|2025-05-12 22:40:00|40040.2|40000.2|40041.6|40001.6|40050.3|40010.3|40039.3|39999.3|0
1747089900000|2025-05-12 22:45:00|40044.5|40004.5|40044.5|40004.5|40045.9|40005.9|40041.6|40001.6|0
1747090200000|2025-05-12 22:50:00|40044.4|40004.4|40045.2|40005.2|40047.4|40007.4|40037.9|39997.9|0
1747090500000|2025-05-12 22:55:00|40044.5|40004.5|40041.6|40001.6|40047.4|40007.4|40037.9|39997.9|0
1747090800000|2025-05-12 23:00:00|40043|40003|40063.5|40023.5|40064.2|40024.2|40043|40003|0
1747091100000|2025-05-12 23:05:00|40064.2|40024.2|40071.5|40031.5|40073|40033|40060.6|40020.6|0
1747091400000|2025-05-12 23:10:00|40070.1|40030.1|40070.1|40030.1|40072.3|40032.3|40065|40025|0
1747091700000|2025-05-12 23:15:00|40071.5|40031.5|40081|40041|40082.5|40042.5|40070.1|40030.1|0
1747092000000|2025-05-12 23:20:00|40081.1|40041.1|40081.8|40041.8|40084|40044|40079.6|40039.6|0
1747092300000|2025-05-12 23:25:00|40081.7|40041.7|40084.7|40044.7|40094.2|40054.2|40081|40041|0
1747092600000|2025-05-12 23:30:00|40084|40044|40069.8|40029.8|40086.2|40046.2|40069.1|40029.1|0
1747092900000|2025-05-12 23:35:00|40069.1|40029.1|40049.6|40009.6|40069.1|40029.1|40047.9|40007.9|0
1747093200000|2025-05-12 23:40:00|40048.9|40008.9|40050.3|40010.3|40052.5|40012.5|40047.4|40007.4|0
1747093500000|2025-05-12 23:45:00|40050.4|40010.4|40047.4|40007.4|40052.5|40012.5|40045.2|40005.2|0
1747093800000|2025-05-12 23:50:00|40046.7|40006.7|40040.8|40000.8|40046.7|40006.7|40037.9|39997.9|0
1747094100000|2025-05-12 23:55:00|40040.1|40000.1|40009.8|39969.8|40040.8|40000.8|40009.8|39969.8|0
1747094400000|2025-05-13 00:00:00|40009.1|39969.1|39986.2|39946.2|40009.8|39969.8|39986.2|39946.2|0
1747094700000|2025-05-13 00:05:00|39986.9|39946.9|39973.7|39933.7|39991.3|39951.3|39973|39933|0
1747095000000|2025-05-13 00:10:00|39973.8|39933.8|39982.8|39942.8|39986.4|39946.4|39969.3|39929.3|0
1747095300000|2025-05-13 00:15:00|39983.5|39943.5|39984.4|39944.4|39984.5|39944.5|39955.7|39915.7|0
1747095600000|2025-05-13 00:20:00|39984.5|39944.5|39969.8|39929.8|39991.6|39951.6|39969.7|39929.7|0
1747095900000|2025-05-13 00:25:00|39969.9|39929.9|39970|39930|39977.2|39937.2|39955.4|39915.4|0
1747096200000|2025-05-13 00:30:00|39962.9|39922.9|39962.8|39922.8|39970|39930|39933.9|39893.9|0
1747096500000|2025-05-13 00:35:00|39962.7|39922.7|39941.2|39901.2|39962.8|39922.8|39937.6|39897.6|0
1747096800000|2025-05-13 00:40:00|39941.3|39901.3|39948.2|39908.2|39948.3|39908.3|39934|39894|0
1747097100000|2025-05-13 00:45:00|39948.3|39908.3|39955.6|39915.6|39955.6|39915.6|39933.8|39893.8|0
1747097400000|2025-05-13 00:50:00|39955.7|39915.7|39926.5|39886.5|39955.7|39915.7|39926.5|39886.5|0
1747097700000|2025-05-13 00:55:00|39926.4|39886.4|39926.5|39886.5|39933.6|39893.6|39919.2|39879.2|0
1747098000000|2025-05-13 01:00:00|39926.3|39886.3|39940.7|39900.7|39947.8|39907.8|39926.3|39886.3|0
1747098300000|2025-05-13 01:05:00|39940.8|39900.8|39933.5|39893.5|39940.8|39900.8|39926.1|39886.1|0
1747098600000|2025-05-13 01:10:00|39933.6|39893.6|39933.5|39893.5|39941|39901|39929.9|39889.9|0
1747098900000|2025-05-13 01:15:00|39933.6|39893.6|39940.8|39900.8|39944.4|39904.4|39933.5|39893.5|0
1747099200000|2025-05-13 01:20:00|39940.9|39900.9|39948.3|39908.3|39948.4|39908.4|39926.4|39886.4|0
1747099500000|2025-05-13 01:25:00|39948.2|39908.2|39948|39908|39948.3|39908.3|39941|39901|0
1747099800000|2025-05-13 01:30:00|39947.9|39907.9|39955.2|39915.2|39962.4|39922.4|39930.1|39890.1|0
1747100100000|2025-05-13 01:35:00|39955.3|39915.3|39933.7|39893.7|39959|39919|39930.1|39890.1|0
1747100400000|2025-05-13 01:40:00|39930.1|39890.1|39940.8|39900.8|39948.1|39908.1|39926.5|39886.5|0
1747100700000|2025-05-13 01:45:00|39940.7|39900.7|39955.1|39915.1|39955.2|39915.2|39940.7|39900.7|0
1747101000000|2025-05-13 01:50:00|39955|39915|39954.9|39914.9|39955.1|39915.1|39951.2|39911.2|0
1747101300000|2025-05-13 01:55:00|39955|39915|39954.9|39914.9|39962|39922|39954.8|39914.8|0
1747101600000|2025-05-13 02:00:00|39955|39915|39973.3|39933.3|39976.9|39936.9|39954.8|39914.8|0
1747101900000|2025-05-13 02:05:00|39969.7|39929.7|39959.2|39919.2|39969.8|39929.8|39955.4|39915.4|0
1747102200000|2025-05-13 02:10:00|39955.7|39915.7|39955.3|39915.3|39955.7|39915.7|39955.2|39915.2|0
1747102500000|2025-05-13 02:15:00|39955.2|39915.2|39941|39901|39955.2|39915.2|39940.8|39900.8|0
1747102800000|2025-05-13 02:20:00|39940.9|39900.9|39912.2|39872.2|39941|39901|39912.1|39872.1|0
1747103100000|2025-05-13 02:25:00|39912.1|39872.1|39905.1|39865.1|39919.4|39879.4|39904.9|39864.9|0
1747103400000|2025-05-13 02:30:00|39905.2|39865.2|39883.4|39843.4|39905.2|39865.2|39883.4|39843.4|0
1747103700000|2025-05-13 02:35:00|39883.5|39843.5|39883.6|39843.6|39890.8|39850.8|39883.5|39843.5|0
1747104000000|2025-05-13 02:40:00|39883.5|39843.5|39883.5|39843.5|39883.7|39843.7|39883.5|39843.5|0
1747104300000|2025-05-13 02:45:00|39883.6|39843.6|39848.4|39808.4|39883.6|39843.6|39848.4|39808.4|0
1747104600000|2025-05-13 02:50:00|39848.3|39808.3|39834.2|39794.2|39848.4|39808.4|39826.9|39786.9|0
1747104900000|2025-05-13 02:55:00|39834.1|39794.1|39841.5|39801.5|39848.6|39808.6|39834.1|39794.1|0
1747105200000|2025-05-13 03:00:00|39842.2|39802.2|39813.5|39773.5|39849.3|39809.3|39813.5|39773.5|0
1747105500000|2025-05-13 03:05:00|39813.4|39773.4|39827.6|39787.6|39827.6|39787.6|39805.8|39765.8|0
1747105800000|2025-05-13 03:10:00|39827.7|39787.7|39816.7|39776.7|39827.7|39787.7|39813|39773|0
1747106100000|2025-05-13 03:15:00|39812.5|39772.5|39819.6|39779.6|39826.7|39786.7|39812.4|39772.4|0
1747106400000|2025-05-13 03:20:00|39819.7|39779.7|39826.7|39786.7|39833.9|39793.9|39819.6|39779.6|0
1747106700000|2025-05-13 03:25:00|39823.2|39783.2|39812.4|39772.4|39833.8|39793.8|39812.4|39772.4|0
1747107000000|2025-05-13 03:30:00|39812.5|39772.5|39819.5|39779.5|39826.7|39786.7|39812.4|39772.4|0
1747107300000|2025-05-13 03:35:00|39819.6|39779.6|39819.3|39779.3|39819.6|39779.6|39805|39765|0
1747107600000|2025-05-13 03:40:00|39819.4|39779.4|39833.7|39793.7|39833.7|39793.7|39819.3|39779.3|0
1747107900000|2025-05-13 03:45:00|39833.6|39793.6|39826.5|39786.5|39840.9|39800.9|39826.5|39786.5|0
1747108200000|2025-05-13 03:50:00|39826.4|39786.4|39826.4|39786.4|39826.5|39786.5|39819.2|39779.2|0
1747108500000|2025-05-13 03:55:00|39819.3|39779.3|39804.9|39764.9|39826.5|39786.5|39804.8|39764.8|0
1747108800000|2025-05-13 04:00:00|39804.8|39764.8|39808.3|39768.3|39819|39779|39797.6|39757.6|0
1747109100000|2025-05-13 04:05:00|39804.7|39764.7|39826.3|39786.3|39826.3|39786.3|39804.5|39764.5|0
1747109400000|2025-05-13 04:10:00|39826.2|39786.2|39819.1|39779.1|39829.9|39789.9|39819.1|39779.1|0
1747109700000|2025-05-13 04:15:00|39819|39779|39826.2|39786.2|39826.2|39786.2|39818.9|39778.9|0
1747110000000|2025-05-13 04:20:00|39833.2|39793.2|39833.4|39793.4|39833.6|39793.6|39833.2|39793.2|0
1747110300000|2025-05-13 04:25:00|39833.5|39793.5|39804.6|39764.6|39833.5|39793.5|39797.6|39757.6|0
1747110600000|2025-05-13 04:30:00|39804.5|39764.5|39804.6|39764.6|39811.8|39771.8|39800.9|39760.9|0
1747110900000|2025-05-13 04:35:00|39804.5|39764.5|39761.6|39721.6|39811.7|39771.7|39747.4|39707.4|0
1747111200000|2025-05-13 04:40:00|39758.1|39718.1|39769.2|39729.2|39776.2|39736.2|39704.8|39664.8|0
1747111500000|2025-05-13 04:45:00|39769.3|39729.3|39769.6|39729.6|39780.3|39740.3|39762.3|39722.3|0
1747111800000|2025-05-13 04:50:00|39773.1|39733.1|39765.8|39725.8|39776.6|39736.6|39755.3|39715.3|0
1747112100000|2025-05-13 04:55:00|39762.2|39722.2|39776.4|39736.4|39776.5|39736.5|39762.1|39722.1|0
1747112400000|2025-05-13 05:00:00|39776.3|39736.3|39791.6|39751.6|39798.7|39758.7|39772.7|39732.7|0
1747112700000|2025-05-13 05:05:00|39791.7|39751.7|39805.6|39765.6|39813.1|39773.1|39791.7|39751.7|0
1747113000000|2025-05-13 05:10:00|39826.9|39786.9|39798.4|39758.4|39834|39794|39798.3|39758.3|0
1747113300000|2025-05-13 05:15:00|39794.8|39754.8|39795|39755|39805.5|39765.5|39776.7|39736.7|0
1747113600000|2025-05-13 05:20:00|39791.4|39751.4|39791.7|39751.7|39805.9|39765.9|39791.4|39751.4|0
1747113900000|2025-05-13 05:25:00|39791.8|39751.8|39834.3|39794.3|39834.4|39794.4|39780.9|39740.9|0
1747114200000|2025-05-13 05:30:00|39834.4|39794.4|39841.4|39801.4|39862.7|39822.7|39834.4|39794.4|0
1747114500000|2025-05-13 05:35:00|39841.5|39801.5|39855.6|39815.6|39862.7|39822.7|39841.3|39801.3|0
1747114800000|2025-05-13 05:40:00|39852.1|39812.1|39862.9|39822.9|39862.9|39822.9|39848.5|39808.5|0
1747115100000|2025-05-13 05:45:00|39862.8|39822.8|39855.6|39815.6|39870|39830|39848.4|39808.4|0
1747115400000|2025-05-13 05:50:00|39855.5|39815.5|39859.1|39819.1|39876.9|39836.9|39848.3|39808.3|0
1747115700000|2025-05-13 05:55:00|39859|39819|39862.7|39822.7|39869.8|39829.8|39859|39819|0
1747116000000|2025-05-13 06:00:00|39924.1|39909.1|39951.6|39936.6|39961.6|39946.6|39911.6|39896.6|40
1747116300000|2025-05-13 06:05:00|39949.1|39934.1|39961.6|39946.6|39961.6|39946.6|39939.1|39924.1|19
1747116600000|2025-05-13 06:10:00|39959.1|39944.1|39976.6|39961.6|39984.1|39969.1|39951.6|39936.6|15
1747116900000|2025-05-13 06:15:00|39979.1|39964.1|39981.6|39966.6|39991.6|39976.6|39971.6|39956.6|8
1747117200000|2025-05-13 06:20:00|39979.1|39964.1|39951.6|39936.6|39981.6|39966.6|39944.1|39929.1|11
1747117500000|2025-05-13 06:25:00|39949.1|39934.1|39939.1|39924.1|39954.1|39939.1|39934.1|39919.1|16
1747117800000|2025-05-13 06:30:00|39941.6|39926.6|39956.6|39941.6|39959.1|39944.1|39936.6|39921.6|11
1747118100000|2025-05-13 06:35:00|39959.1|39944.1|39969.1|39954.1|39969.1|39954.1|39956.6|39941.6|5
1747118400000|2025-05-13 06:40:00|39971.6|39956.6|40004.1|39989.1|40009.1|39994.1|39971.6|39956.6|37
1747118700000|2025-05-13 06:45:00|40006.6|39991.6|39976.6|39961.6|40011.6|39996.6|39971.6|39956.6|17
1747119000000|2025-05-13 06:50:00|39974.1|39959.1|39966.6|39951.6|39979.1|39964.1|39956.6|39941.6|11
1747119300000|2025-05-13 06:55:00|39964.1|39949.1|39946.6|39931.6|39969.1|39954.1|39941.6|39926.6|40
1747119600000|2025-05-13 07:00:00|39956.6|39941.6|39956.6|39941.6|39984.1|39969.1|39906.6|39891.6|438
1747119900000|2025-05-13 07:05:00|39959.1|39944.1|39944.1|39929.1|39966.6|39951.6|39901.6|39886.6|155
1747120200000|2025-05-13 07:10:00|39939.1|39924.1|39969.1|39954.1|40011.6|39996.6|39929.1|39914.1|187
1747120500000|2025-05-13 07:15:00|39966.6|39951.6|39976.6|39961.6|39989.1|39974.1|39914.1|39899.1|127
1747120800000|2025-05-13 07:20:00|39974.7|39959.7|39922.2|39907.2|39979.7|39964.7|39909.7|39894.7|73
1747121100000|2025-05-13 07:25:00|39919.7|39904.7|39959.7|39944.7|40007.2|39992.2|39919.7|39904.7|142
1747121400000|2025-05-13 07:30:00|39961.5|39946.5|40011.5|39996.5|40029|40014|39944|39929|107
1747121700000|2025-05-13 07:35:00|40009|39994|39994|39979|40031.5|40016.5|39979|39964|89
1747122000000|2025-05-13 07:40:00|39992.6|39977.6|40017.6|40002.6|40027.6|40012.6|39977.6|39962.6|101
1747122300000|2025-05-13 07:45:00|40020.1|40005.1|40012.6|39997.6|40027.6|40012.6|39997.6|39982.6|71
1747122600000|2025-05-13 07:50:00|40012.5|39997.5|40002.5|39987.5|40015|40000|39990|39975|55
1747122900000|2025-05-13 07:55:00|40005|39990|40010|39995|40022.5|40007.5|39997.5|39982.5|66
1747123200000|2025-05-13 08:00:00|40012.5|39997.5|40078.2|40063.2|40080.7|40065.7|40005.7|39990.7|184
1747123500000|2025-05-13 08:05:00|40080.7|40065.7|40010.7|39995.7|40098.2|40083.2|40010.7|39995.7|112
1747123800000|2025-05-13 08:10:00|40011|39996|40006|39991|40013.5|39998.5|39986|39971|101
1747124100000|2025-05-13 08:15:00|40008.5|39993.5|40061|40046|40066|40051|40003.5|39988.5|55
1747124400000|2025-05-13 08:20:00|40061.7|40046.7|40076.7|40061.7|40076.7|40061.7|40051.7|40036.7|72
1747124700000|2025-05-13 08:25:00|40074.2|40059.2|40051.7|40036.7|40096.7|40081.7|40046.7|40031.7|74
1747125000000|2025-05-13 08:30:00|40054.2|40039.2|40091.7|40076.7|40094.2|40079.2|40036.7|40021.7|41
1747125300000|2025-05-13 08:35:00|40094.2|40079.2|40079.2|40064.2|40101.7|40086.7|40076.7|40061.7|70
1747125600000|2025-05-13 08:40:00|40077.8|40062.8|40075.3|40060.3|40082.8|40067.8|40045.3|40030.3|42
1747125900000|2025-05-13 08:45:00|40072.8|40057.8|40045.3|40030.3|40080.3|40065.3|40040.3|40025.3|69
1747126200000|2025-05-13 08:50:00|40046.6|40031.6|40059.1|40044.1|40064.1|40049.1|40044.1|40029.1|41
1747126500000|2025-05-13 08:55:00|40061.6|40046.6|40071.6|40056.6|40081.6|40066.6|40056.6|40041.6|35
1747126800000|2025-05-13 09:00:00|40069.4|40054.4|40074.4|40059.4|40096.9|40081.9|40054.4|40039.4|81
1747127100000|2025-05-13 09:05:00|40076.9|40061.9|40076.9|40061.9|40086.9|40071.9|40059.4|40044.4|40
1747127400000|2025-05-13 09:10:00|40077.2|40062.2|40049.7|40034.7|40089.7|40074.7|40044.7|40029.7|51
1747127700000|2025-05-13 09:15:00|40047.2|40032.2|40047.2|40032.2|40054.7|40039.7|40019.7|40004.7|71
1747128000000|2025-05-13 09:20:00|40049.3|40034.3|40079.3|40064.3|40081.8|40066.8|40049.3|40034.3|54
1747128300000|2025-05-13 09:25:00|40081.8|40066.8|40059.3|40044.3|40086.8|40071.8|40056.8|40041.8|60
1747128600000|2025-05-13 09:30:00|40057.6|40042.6|40045.1|40030.1|40062.6|40047.6|40027.6|40012.6|48
1747128900000|2025-05-13 09:35:00|40047.6|40032.6|40030.1|40015.1|40047.6|40032.6|40027.6|40012.6|48
1747129200000|2025-05-13 09:40:00|40030.6|40015.6|40000.6|39985.6|40038.1|40023.1|40000.6|39985.6|53
1747129500000|2025-05-13 09:45:00|39998.1|39983.1|39985.6|39970.6|40013.1|39998.1|39980.6|39965.6|58
1747129800000|2025-05-13 09:50:00|39985.5|39970.5|39995.5|39980.5|39995.5|39980.5|39970.5|39955.5|525
1747130100000|2025-05-13 09:55:00|39998|39983|40025.5|40010.5|40028|40013|39988|39973|71
1747130400000|2025-05-13 10:00:00|40024.4|40009.4|40046.9|40031.9|40064.4|40049.4|40019.4|40004.4|134
1747130700000|2025-05-13 10:05:00|40049.4|40034.4|40056.9|40041.9|40061.9|40046.9|40034.4|40019.4|103
1747131000000|2025-05-13 10:10:00|40056.2|40041.2|40061.2|40046.2|40073.7|40058.7|40056.2|40041.2|53
1747131300000|2025-05-13 10:15:00|40058.7|40043.7|40023.7|40008.7|40061.2|40046.2|40023.7|40008.7|32
1747131600000|2025-05-13 10:20:00|40026.7|40011.7|40041.7|40026.7|40051.7|40036.7|40026.7|40011.7|31
1747131900000|2025-05-13 10:25:00|40044.2|40029.2|40046.7|40031.7|40051.7|40036.7|40036.7|40021.7|26
1747132200000|2025-05-13 10:30:00|40044.9|40029.9|40042.4|40027.4|40057.4|40042.4|40039.9|40024.9|47
1747132500000|2025-05-13 10:35:00|40044.9|40029.9|40034.9|40019.9|40057.4|40042.4|40027.4|40012.4|40
1747132800000|2025-05-13 10:40:00|40035.5|40020.5|40048|40033|40050.5|40035.5|40030.5|40015.5|32
1747133100000|2025-05-13 10:45:00|40050.5|40035.5|40043|40028|40060.5|40045.5|40040.5|40025.5|42
1747133400000|2025-05-13 10:50:00|40043.8|40028.8|40021.3|40006.3|40046.3|40031.3|40018.8|40003.8|28
1747133700000|2025-05-13 10:55:00|40023.8|40008.8|40013.8|39998.8|40026.3|40011.3|40008.8|39993.8|23
1747134000000|2025-05-13 11:00:00|40013.6|39998.6|40026.1|40011.1|40031.1|40016.1|40006.1|39991.1|39
1747134300000|2025-05-13 11:05:00|40028.6|40013.6|40021.1|40006.1|40031.1|40016.1|40011.1|39996.1|37
1747134600000|2025-05-13 11:10:00|40021|40006|40018.5|40003.5|40026|40011|40011|39996|42
1747134900000|2025-05-13 11:15:00|40016|40001|40031|40016|40031|40016|40006|39991|14
1747135200000|2025-05-13 11:20:00|40031.1|40016.1|40041.1|40026.1|40051.1|40036.1|40031.1|40016.1|32
1747135500000|2025-05-13 11:25:00|40043.6|40028.6|40021.1|40006.1|40048.6|40033.6|40018.6|40003.6|26
1747135800000|2025-05-13 11:30:00|40022.1|40007.1|40037.1|40022.1|40054.6|40039.6|40019.6|40004.6|26
1747136100000|2025-05-13 11:35:00|40034.6|40019.6|40017.1|40002.1|40042.1|40027.1|40014.6|39999.6|28
1747136400000|2025-05-13 11:40:00|40016.3|40001.3|40028.8|40013.8|40031.3|40016.3|40013.8|39998.8|14
1747136700000|2025-05-13 11:45:00|40031.3|40016.3|40036.3|40021.3|40043.8|40028.8|40028.8|40013.8|15
1747137000000|2025-05-13 11:50:00|40036.8|40021.8|40016.8|40001.8|40036.8|40021.8|40011.8|39996.8|9
1747137300000|2025-05-13 11:55:00|40019.3|40004.3|40036.8|40021.8|40041.8|40026.8|40019.3|40004.3|14
1747137600000|2025-05-13 12:00:00|40035.8|40020.8|40013.3|39998.3|40035.8|40020.8|40000.8|39985.8|43
1747137900000|2025-05-13 12:05:00|40010.8|39995.8|40023.3|40008.3|40028.3|40013.3|39995.8|39980.8|22
1747138200000|2025-05-13 12:10:00|40022.5|40007.5|40045|40030|40062.5|40047.5|40022.5|40007.5|54
1747138500000|2025-05-13 12:15:00|40042.5|40027.5|40040|40025|40045|40030|40027.5|40012.5|40
1747138800000|2025-05-13 12:20:00|40041.3|40026.3|40043.8|40028.8|40058.8|40043.8|40036.3|40021.3|43
1747139100000|2025-05-13 12:25:00|40046.3|40031.3|40066.3|40051.3|40076.3|40061.3|40043.8|40028.8|80
1747139400000|2025-05-13 12:30:00|40062.5|40047.5|40097.5|40082.5|40112.5|40097.5|40060|40045|121
1747139700000|2025-05-13 12:35:00|40100|40085|40077.5|40062.5|40107.5|40092.5|40072.5|40057.5|54
1747140000000|2025-05-13 12:40:00|40080.2|40065.2|40082.7|40067.7|40085.2|40070.2|40065.2|40050.2|50
1747140300000|2025-05-13 12:45:00|40080.2|40065.2|40097.7|40082.7|40100.2|40085.2|40060.2|40045.2|52
1747140600000|2025-05-13 12:50:00|40099.4|40084.4|40074.4|40059.4|40101.9|40086.9|40066.9|40051.9|44
1747140900000|2025-05-13 12:55:00|40071.9|40056.9|40066.9|40051.9|40081.9|40066.9|40054.4|40039.4|30
1747141200000|2025-05-13 13:00:00|40066.5|40051.5|40081.5|40066.5|40096.5|40081.5|40064|40049|51
1747141500000|2025-05-13 13:05:00|40084|40069|40096.5|40081.5|40111.5|40096.5|40084|40069|82
1747141800000|2025-05-13 13:10:00|40094.5|40079.5|40054.5|40039.5|40097|40082|40054.5|40039.5|131
1747142100000|2025-05-13 13:15:00|40049.5|40034.5|40082|40067|40084.5|40069.5|40049.5|40034.5|58
1747142400000|2025-05-13 13:20:00|40083.2|40068.2|40068.2|40053.2|40100.7|40085.7|40065.7|40050.7|60
1747142700000|2025-05-13 13:25:00|40065.7|40050.7|40070.7|40055.7|40080.7|40065.7|40055.7|40040.7|65
1747143000000|2025-05-13 13:30:00|40069.9|40054.9|40049.9|40034.9|40072.4|40057.4|40037.4|40022.4|124
1747143300000|2025-05-13 13:35:00|40057.4|40042.4|40069.9|40054.9|40074.9|40059.9|40044.9|40029.9|86
1747143600000|2025-05-13 13:40:00|40072.1|40057.1|40077.1|40062.1|40092.1|40077.1|40067.1|40052.1|93
1747143900000|2025-05-13 13:45:00|40079.6|40064.6|40057.1|40042.1|40092.1|40077.1|40039.6|40024.6|85
1747144200000|2025-05-13 13:50:00|40055.7|40040.7|40055.7|40040.7|40065.7|40050.7|40040.7|40025.7|98
1747144500000|2025-05-13 13:55:00|40058.2|40043.2|40085.7|40070.7|40090.7|40075.7|40055.7|40040.7|161
1747144800000|2025-05-13 14:00:00|40083.4|40068.4|40078.4|40063.4|40103.4|40088.4|40075.9|40060.9|142
1747145100000|2025-05-13 14:05:00|40080.9|40065.9|40083.4|40068.4|40083.4|40068.4|40058.4|40043.4|77
1747145400000|2025-05-13 14:10:00|40085.5|40070.5|40080.5|40065.5|40085.5|40070.5|40065.5|40050.5|55
1747145700000|2025-05-13 14:15:00|40078|40063|40073|40058|40100.5|40085.5|40070.5|40055.5|521
1747146000000|2025-05-13 14:20:00|40074.4|40059.4|40046.9|40031.9|40074.4|40059.4|40041.9|40026.9|59
1747146300000|2025-05-13 14:25:00|40049.4|40034.4|40016.9|40001.9|40051.9|40036.9|40011.9|39996.9|265
1747146600000|2025-05-13 14:30:00|40018.6|40003.6|40028.6|40013.6|40041.1|40026.1|39998.6|39983.6|111
1747146900000|2025-05-13 14:35:00|40031.1|40016.1|40031.1|40016.1|40041.1|40026.1|40018.6|40003.6|62
1747147200000|2025-05-13 14:40:00|40030.2|40015.2|40012.7|39997.7|40032.7|40017.7|40002.7|39987.7|71
1747147500000|2025-05-13 14:45:00|40015.2|40000.2|40017.7|40002.7|40037.7|40022.7|40010.2|39995.2|41
1747147800000|2025-05-13 14:50:00|40016.8|40001.8|40046.8|40031.8|40051.8|40036.8|40009.3|39994.3|44
1747148100000|2025-05-13 14:55:00|40044.3|40029.3|40036.8|40021.8|40044.3|40029.3|40024.3|40009.3|61
1747148400000|2025-05-13 15:00:00|40036.7|40021.7|40046.7|40031.7|40056.7|40041.7|40026.7|40011.7|70
1747148700000|2025-05-13 15:05:00|40044.2|40029.2|40039.2|40024.2|40056.7|40041.7|40026.7|40011.7|56
1747149000000|2025-05-13 15:10:00|40040|40025|40040|40025|40052.5|40037.5|40037.5|40022.5|71
1747149300000|2025-05-13 15:15:00|40045|40030|40055|40040|40057.5|40042.5|40037.5|40022.5|87
1747149600000|2025-05-13 15:20:00|40055.3|40040.3|40057.8|40042.8|40060.3|40045.3|40052.8|40037.8|125
1747149900000|2025-05-13 15:25:00|40060.3|40045.3|40067.8|40052.8|40072.8|40057.8|40060.3|40045.3|236
1747150200000|2025-05-13 15:30:00|40065.3|40050.3|40087.8|40072.8|40102.8|40087.8|40052.8|40037.8|224
1747150500000|2025-05-13 15:35:00|40090.3|40075.3|40087.8|40072.8|40092.8|40077.8|40080.3|40065.3|114
1747150800000|2025-05-13 15:40:00|40090.3|40075.3|40080.3|40065.3|40092.8|40077.8|40072.8|40057.8|32
1747151100000|2025-05-13 15:45:00|40077.8|40062.8|40067.8|40052.8|40087.8|40072.8|40067.8|40052.8|38
1747151400000|2025-05-13 15:50:00|40070.3|40050.3|40050.3|40030.3|40070.3|40050.3|40050.3|40030.3|7
1747151700000|2025-05-13 15:55:00|40045.3|40025.3|40040.3|40020.3|40055.3|40035.3|40040.3|40015.3|18
1747152000000|2025-05-13 16:00:00|40035.3|40015.3|40030.3|40010.3|40040.3|40020.3|40025.3|40005.3|11
1747152300000|2025-05-13 16:05:00|40035.3|40005.3|40030.3|40005.3|40045.3|40025.3|40020.3|39995.3|23
1747152600000|2025-05-13 16:10:00|40025.3|40000.3|40050.3|40025.3|40050.3|40025.3|40010.3|39990.3|8
1747152900000|2025-05-13 16:15:00|40045.3|40020.3|40030.3|40010.3|40050.3|40030.3|40025.3|40005.3|6
1747153200000|2025-05-13 16:20:00|40034.3|40005.3|40040.3|40015.3|40040.3|40020.3|40030.3|40005.3|21
1747153500000|2025-05-13 16:25:00|40045.3|40020.3|40065.3|40045.3|40075.3|40055.3|40040.3|40020.3|31
1747153800000|2025-05-13 16:30:00|40060.3|40040.3|40070.3|40050.3|40075.3|40055.3|40060.3|40040.3|19
1747154100000|2025-05-13 16:35:00|40075.3|40055.3|40090.3|40070.3|40090.3|40070.3|40070.3|40055.3|16
1747154400000|2025-05-13 16:40:00|40085.3|40065.3|40085.3|40065.3|40090.3|40070.3|40080.3|40060.3|10
1747154700000|2025-05-13 16:45:00|40090.3|40070.3|40090.3|40070.3|40095.3|40075.3|40085.3|40065.3|6
1747155000000|2025-05-13 16:50:00|40085.3|40065.3|40085.3|40065.3|40090.3|40070.3|40080.3|40060.3|2
1747155300000|2025-05-13 16:55:00|40090.3|40070.3|40085.3|40060.3|40090.3|40070.3|40080.3|40060.3|5
1747155600000|2025-05-13 17:00:00|40090.3|40065.3|40080.3|40060.3|40090.3|40070.3|40075.3|40055.3|2
1747155900000|2025-05-13 17:05:00|40085.3|40065.3|40085.3|40060.3|40085.3|40065.3|40080.3|40055.3|8
1747156200000|2025-05-13 17:10:00|40080.3|40065.3|40090.3|40070.3|40094.3|40070.3|40075.3|40055.3|18
1747156500000|2025-05-13 17:15:00|40095.3|40065.3|40105.3|40085.3|40110.3|40090.3|40095.3|40065.3|23
1747156800000|2025-05-13 17:20:00|40100.3|40080.3|40120.3|40095.3|40120.3|40100.3|40100.3|40080.3|12
1747157100000|2025-05-13 17:25:00|40115.3|40100.3|40120.3|40095.3|40120.3|40100.3|40115.3|40095.3|0
1747157400000|2025-05-13 17:30:00|40115.3|40100.3|40145.3|40120.3|40150.3|40125.3|40115.3|40095.3|26
1747157700000|2025-05-13 17:35:00|40140.3|40125.3|40135.3|40115.3|40150.3|40125.3|40130.3|40110.3|1
1747158000000|2025-05-13 17:40:00|40140.3|40120.3|40130.3|40110.3|40145.3|40125.3|40130.3|40110.3|20
1747158300000|2025-05-13 17:45:00|40135.3|40105.3|40130.3|40110.3|40135.3|40115.3|40130.3|40105.3|5
1747158600000|2025-05-13 17:50:00|40135.3|40115.3|40110.3|40090.3|40135.3|40115.3|40110.3|40090.3|7
1747158900000|2025-05-13 17:55:00|40105.3|40085.3|40085.3|40065.3|40110.3|40090.3|40085.3|40060.3|32
1747159200000|2025-05-13 18:00:00|40090.3|40060.3|40100.3|40080.3|40100.3|40080.3|40075.3|40050.3|9
1747159500000|2025-05-13 18:05:00|40105.3|40075.3|40100.3|40075.3|40110.3|40085.3|40095.3|40070.3|8
1747159800000|2025-05-13 18:10:00|40105.3|40080.3|40115.3|40095.3|40115.3|40095.3|40100.3|40080.3|4
1747160100000|2025-05-13 18:15:00|40110.3|40090.3|40110.3|40090.3|40120.3|40095.3|40100.3|40075.3|8
1747160400000|2025-05-13 18:20:00|40115.3|40095.3|40115.3|40090.3|40120.3|40100.3|40110.3|40085.3|6
1747160700000|2025-05-13 18:25:00|40110.3|40095.3|40097.8|40082.8|40115.3|40095.3|40097.8|40075.3|4
1747161000000|2025-05-13 18:30:00|40100.3|40085.3|40095.3|40080.3|40105.3|40090.3|40092.8|40077.8|8
1747161300000|2025-05-13 18:35:00|40092.8|40077.8|40097.8|40082.8|40102.8|40087.8|40092.8|40077.8|3
1747161600000|2025-05-13 18:40:00|40095.3|40080.3|40087.8|40072.8|40097.8|40082.8|40077.8|40062.8|4
1747161900000|2025-05-13 18:45:00|40090.3|40075.3|40085.3|40070.3|40092.8|40077.8|40077.8|40062.8|4
1747162200000|2025-05-13 18:50:00|40082.8|40067.8|40095.3|40080.3|40095.3|40080.3|40077.8|40062.8|0
1747162500000|2025-05-13 18:55:00|40092.8|40077.8|40112.8|40097.8|40117.8|40102.8|40090.3|40075.3|6
1747162800000|2025-05-13 19:00:00|40115.3|40100.3|40105.3|40090.3|40115.3|40100.3|40102.8|40087.8|1
1747163100000|2025-05-13 19:05:00|40107.8|40092.8|40100.3|40085.3|40112.8|40097.8|40097.8|40082.8|1
1747163400000|2025-05-13 19:10:00|40097.8|40082.8|40112.8|40097.8|40115.3|40100.3|40097.8|40082.8|1
1747163700000|2025-05-13 19:15:00|40110.3|40095.3|40107.8|40092.8|40120.3|40105.3|40107.8|40092.8|1
1747164000000|2025-05-13 19:20:00|40105.3|40090.3|40102.8|40087.8|40110.3|40095.3|40097.8|40082.8|8
1747164300000|2025-05-13 19:25:00|40105.3|40090.3|40105.3|40090.3|40112.8|40097.8|40097.8|40082.8|1
1747164600000|2025-05-13 19:30:00|40107.8|40092.8|40122.8|40107.8|40122.8|40107.8|40102.8|40087.8|27
1747164900000|2025-05-13 19:35:00|40120.3|40105.3|40125.3|40110.3|40127.8|40112.8|40115.3|40100.3|13
1747165200000|2025-05-13 19:40:00|40122.8|40107.8|40115.3|40100.3|40125.3|40110.3|40107.8|40092.8|3
1747165500000|2025-05-13 19:45:00|40112.8|40097.8|40100.3|40085.3|40115.3|40100.3|40100.3|40085.3|3
1747165800000|2025-05-13 19:50:00|40102.8|40087.8|40057.8|40042.8|40110.3|40095.3|40055.3|40040.3|39
1747166100000|2025-05-13 19:55:00|40060.3|40045.3|40032.8|40017.8|40070.3|40055.3|40025.3|40010.3|44
1747166400000|2025-05-13 20:00:00|40028.7|39988.7|40022.4|39982.4|40034.2|39994.2|40003.5|39963.5|0
1747166700000|2025-05-13 20:05:00|40022.5|39982.5|40004.1|39964.1|40026.8|39986.8|40004.1|39964.1|0
1747167000000|2025-05-13 20:10:00|40004.2|39964.2|40020.2|39980.2|40020.2|39980.2|40002.7|39962.7|0
1747167300000|2025-05-13 20:15:00|40018.7|39978.7|40006.3|39966.3|40020.2|39980.2|40004.1|39964.1|0
1747167600000|2025-05-13 20:20:00|40006.4|39966.4|40004.1|39964.1|40009.2|39969.2|40001.2|39961.2|0
1747167900000|2025-05-13 20:25:00|40004.2|39964.2|39999.6|39959.6|40012.9|39972.9|39997.4|39957.4|0
1747168200000|2025-05-13 20:30:00|39998.1|39958.1|40006.2|39966.2|40007.6|39967.6|39998.1|39958.1|0
1747168500000|2025-05-13 20:35:00|40006.1|39966.1|40013.5|39973.5|40013.5|39973.5|40002.5|39962.5|0
1747168800000|2025-05-13 20:40:00|40013.4|39973.4|40001.1|39961.1|40014.2|39974.2|39999.6|39959.6|0
1747169100000|2025-05-13 20:45:00|40001|39961|40006.2|39966.2|40009.1|39969.1|39999.6|39959.6|0
1747169400000|2025-05-13 20:50:00|40006.1|39966.1|40010.6|39970.6|40010.6|39970.6|40005.4|39965.4|0
1747169700000|2025-05-13 20:55:00|40010.5|39970.5|40003.4|39963.4|40010.5|39970.5|40001.1|39961.1|0
1747170000000|2025-05-13 21:00:00|40007.6|39967.6|40005.5|39965.5|40007.6|39967.6|40004|39964|0
1747170300000|2025-05-13 21:05:00|40004.8|39964.8|40005.5|39965.5|40006.3|39966.3|40003.3|39963.3|0
1747170600000|2025-05-13 21:10:00|40004.8|39964.8|40007|39967|40007|39967|40003.3|39963.3|0
1747170900000|2025-05-13 21:15:00|40007.7|39967.7|39997.5|39957.5|40010.6|39970.6|39997.5|39957.5|0
1747171200000|2025-05-13 21:20:00|39996.8|39956.8|39999|39959|40002.6|39962.6|39996|39956|0
1747171500000|2025-05-13 21:25:00|39998.9|39958.9|40001.1|39961.1|40001.1|39961.1|39995.3|39955.3|0
1747171800000|2025-05-13 21:30:00|40001.2|39961.2|40001.9|39961.9|40006.3|39966.3|40000.4|39960.4|0
1747172100000|2025-05-13 21:35:00|40001.8|39961.8|40002.9|39962.9|40002.9|39962.9|39999|39959|0
1747172400000|2025-05-13 21:40:00|40002.8|39962.8|40000.7|39960.7|40002.8|39962.8|40000.7|39960.7|0
1747172700000|2025-05-13 21:45:00|40000.8|39960.8|40009.5|39969.5|40009.5|39969.5|40000.8|39960.8|0
1747173000000|2025-05-13 21:50:00|40008.8|39968.8|40010.9|39970.9|40011|39971|40008.8|39968.8|0
1747173300000|2025-05-13 21:55:00|40011|39971|40011.7|39971.7|40016.8|39976.8|40011|39971|0
1747173600000|2025-05-13 22:00:00|40011|39971|40008|39968|40024.1|39984.1|40002.9|39962.9|0
1747173900000|2025-05-13 22:05:00|40007.3|39967.3|40013.1|39973.1|40013.9|39973.9|40002.2|39962.2|0
1747174200000|2025-05-13 22:10:00|40013.2|39973.2|40020.7|39980.7|40025.8|39985.8|40011.2|39971.2|0
1747174500000|2025-05-13 22:15:00|40027.8|39987.8|40030.8|39990.8|40032.2|39992.2|40024.2|39984.2|0
1747174800000|2025-05-13 22:20:00|40030.7|39990.7|40027.9|39987.9|40031.5|39991.5|40024.9|39984.9|0
1747175100000|2025-05-13 22:25:00|40030.8|39990.8|40029.3|39989.3|40033|39993|40024.2|39984.2|0
1747175400000|2025-05-13 22:30:00|40030|39990|40022.7|39982.7|40030|39990|40022.7|39982.7|0
1747175700000|2025-05-13 22:35:00|40023.5|39983.5|40022.7|39982.7|40024.9|39984.9|40021.3|39981.3|0
1747176000000|2025-05-13 22:40:00|40023.5|39983.5|40026.4|39986.4|40027.9|39987.9|40023.5|39983.5|0
1747176300000|2025-05-13 22:45:00|40019.9|39979.9|40025.1|39985.1|40025.8|39985.8|40019.2|39979.2|0
1747176600000|2025-05-13 22:50:00|40025.8|39985.8|40019.4|39979.4|40027.4|39987.4|40019.4|39979.4|0
1747176900000|2025-05-13 22:55:00|40019.3|39979.3|40017.1|39977.1|40023.7|39983.7|40015.7|39975.7|0
1747177200000|2025-05-13 23:00:00|40016.4|39976.4|40014.2|39974.2|40025.2|39985.2|40014.2|39974.2|0
1747177500000|2025-05-13 23:05:00|40012.8|39972.8|40025.9|39985.9|40026.7|39986.7|40005.5|39965.5|0
1747177800000|2025-05-13 23:10:00|40025.2|39985.2|40030.3|39990.3|40030.3|39990.3|40018.6|39978.6|0
1747178100000|2025-05-13 23:15:00|40028.9|39988.9|40022.3|39982.3|40030.3|39990.3|40017.9|39977.9|0
1747178400000|2025-05-13 23:20:00|40022.2|39982.2|40025.2|39985.2|40025.2|39985.2|40020.8|39980.8|0
1747178700000|2025-05-13 23:25:00|40025.1|39985.1|40019.4|39979.4|40025.2|39985.2|40018.6|39978.6|0
1747179000000|2025-05-13 23:30:00|40019.3|39979.3|40023.7|39983.7|40025.2|39985.2|40018.6|39978.6|0
1747179300000|2025-05-13 23:35:00|40023.8|39983.8|40047.1|40007.1|40050.1|40010.1|40023.7|39983.7|0
1747179600000|2025-05-13 23:40:00|40046.4|40006.4|40042.7|40002.7|40047.9|40007.9|40041.3|40001.3|0
1747179900000|2025-05-13 23:45:00|40042|40002|40044.9|40004.9|40049.3|40009.3|40039.8|39999.8|0
1747180200000|2025-05-13 23:50:00|40045|40005|40045|40005|40047.9|40007.9|40041.3|40001.3|0
1747180500000|2025-05-13 23:55:00|40045.7|40005.7|40042|40002|40051.5|40011.5|40041.3|40001.3|0
1747180800000|2025-05-14 00:00:00|40041.3|40001.3|40022.7|39982.7|40043.5|40003.5|40017.6|39977.6|0
1747181100000|2025-05-14 00:05:00|40022|39982|40027.9|39987.9|40029.3|39989.3|40014.7|39974.7|0
1747181400000|2025-05-14 00:10:00|40028.6|39988.6|40009.1|39969.1|40029.3|39989.3|40004.7|39964.7|0
1747181700000|2025-05-14 00:15:00|40009.8|39969.8|39997.6|39957.6|40009.8|39969.8|39990.4|39950.4|0
1747182000000|2025-05-14 00:20:00|39990.5|39950.5|39983.3|39943.3|39997.7|39957.7|39983.3|39943.3|0
1747182300000|2025-05-14 00:25:00|39983.2|39943.2|39997.6|39957.6|39997.6|39957.6|39983.2|39943.2|0
1747182600000|2025-05-14 00:30:00|39997.5|39957.5|39990.3|39950.3|39997.6|39957.6|39983.1|39943.1|0
1747182900000|2025-05-14 00:35:00|39990.4|39950.4|39997.6|39957.6|39997.6|39957.6|39983.2|39943.2|0
1747183200000|2025-05-14 00:40:00|39997.5|39957.5|39983.6|39943.6|39997.9|39957.9|39983.6|39943.6|0
1747183500000|2025-05-14 00:45:00|39983.7|39943.7|39983.5|39943.5|40004.9|39964.9|39983.5|39943.5|0
1747183800000|2025-05-14 00:50:00|39983.4|39943.4|39969.3|39929.3|39990.8|39950.8|39962.1|39922.1|0
1747184100000|2025-05-14 00:55:00|39969.2|39929.2|39965.8|39925.8|39976.5|39936.5|39962.2|39922.2|0
1747184400000|2025-05-14 01:00:00|39965.9|39925.9|39933.4|39893.4|39965.9|39925.9|39933.4|39893.4|0
1747184700000|2025-05-14 01:05:00|39933.5|39893.5|39933.4|39893.4|39940.5|39900.5|39929.6|39889.6|0
1747185000000|2025-05-14 01:10:00|39926.3|39886.3|39926.4|39886.4|39933.5|39893.5|39911.9|39871.9|0
1747185300000|2025-05-14 01:15:00|39929.9|39889.9|39948.1|39908.1|39951.7|39911.7|39926.4|39886.4|0
1747185600000|2025-05-14 01:20:00|39948|39908|39933.8|39893.8|39948.1|39908.1|39933.8|39893.8|0
1747185900000|2025-05-14 01:25:00|39940.9|39900.9|39947.9|39907.9|39948|39908|39940.9|39900.9|0
1747186200000|2025-05-14 01:30:00|39940.8|39900.8|39933.7|39893.7|39962.2|39922.2|39933.6|39893.6|0
1747186500000|2025-05-14 01:35:00|39933.6|39893.6|39933.7|39893.7|39940.7|39900.7|39930|39890|0
1747186800000|2025-05-14 01:40:00|39933.6|39893.6|39955.4|39915.4|39959.2|39919.2|39933.6|39893.6|0
1747187100000|2025-05-14 01:45:00|39955.5|39915.5|39948.1|39908.1|39955.5|39915.5|39948.1|39908.1|0
1747187400000|2025-05-14 01:50:00|39948|39908|39948|39908|39955.3|39915.3|39948|39908|0
1747187700000|2025-05-14 01:55:00|39948.1|39908.1|39955.4|39915.4|39955.4|39915.4|39948|39908|0
1747188000000|2025-05-14 02:00:00|39955.3|39915.3|39926.4|39886.4|39955.3|39915.3|39926.4|39886.4|0
1747188300000|2025-05-14 02:05:00|39926.5|39886.5|39919.2|39879.2|39933.5|39893.5|39919.2|39879.2|0
1747188600000|2025-05-14 02:10:00|39919.1|39879.1|39940.8|39900.8|39940.8|39900.8|39919.1|39879.1|0
1747188900000|2025-05-14 02:15:00|39940.7|39900.7|39941|39901|39948|39908|39940.7|39900.7|0
1747189200000|2025-05-14 02:20:00|39941.1|39901.1|39941.4|39901.4|39948.3|39908.3|39937.7|39897.7|0
1747189500000|2025-05-14 02:25:00|39941.3|39901.3|39930.5|39890.5|39941.3|39901.3|39926.9|39886.9|0
1747189800000|2025-05-14 02:30:00|39930.4|39890.4|39926.7|39886.7|39934|39894|39919.8|39879.8|0
1747190100000|2025-05-14 02:35:00|39926.8|39886.8|39923|39883|39933.9|39893.9|39919.5|39879.5|0
1747190400000|2025-05-14 02:40:00|39923.1|39883.1|39935.5|39895.5|39935.6|39895.6|39921.3|39881.3|0
1747190700000|2025-05-14 02:45:00|39928.5|39888.5|39913.9|39873.9|39928.5|39888.5|39906.9|39866.9|0
1747191000000|2025-05-14 02:50:00|39928.1|39888.1|39942.4|39902.4|39942.4|39902.4|39928.1|39888.1|0
1747191300000|2025-05-14 02:55:00|39942.3|39902.3|39935.4|39895.4|39949.5|39909.5|39935.4|39895.4|0
1747191600000|2025-05-14 03:00:00|39939.2|39899.2|39946.4|39906.4|39953.4|39913.4|39939.1|39899.1|0
1747191900000|2025-05-14 03:05:00|39946.3|39906.3|39961|39921|39968.2|39928.2|39946.3|39906.3|0
1747192200000|2025-05-14 03:10:00|39961.1|39921.1|39953.9|39913.9|39961.2|39921.2|39953.9|39913.9|0
1747192500000|2025-05-14 03:15:00|39951|39911|39944.1|39904.1|39951.1|39911.1|39943.9|39903.9|0
1747192800000|2025-05-14 03:20:00|39947.6|39907.6|39951.1|39911.1|39951.2|39911.2|39943.9|39903.9|0
1747193100000|2025-05-14 03:25:00|39951|39911|39951.2|39911.2|39958.3|39918.3|39951|39911|0
1747193400000|2025-05-14 03:30:00|39951.1|39911.1|39951.1|39911.1|39958.5|39918.5|39951.1|39911.1|0
1747193700000|2025-05-14 03:35:00|39958.2|39918.2|39958.1|39918.1|39958.3|39918.3|39951|39911|0
1747194000000|2025-05-14 03:40:00|39954.5|39914.5|39961.7|39921.7|39965.2|39925.2|39954.5|39914.5|0
1747194300000|2025-05-14 03:45:00|39961.6|39921.6|39950.8|39910.8|39961.6|39921.6|39950.7|39910.7|0
1747194600000|2025-05-14 03:50:00|39950.9|39910.9|39950.9|39910.9|39957.9|39917.9|39950.8|39910.8|0
1747194900000|2025-05-14 03:55:00|39950.8|39910.8|39974.4|39934.4|39974.4|39934.4|39950.8|39910.8|0
1747195200000|2025-05-14 04:00:00|39974.3|39934.3|39967.1|39927.1|39974.4|39934.4|39963.6|39923.6|0
1747195500000|2025-05-14 04:05:00|39967.2|39927.2|39967|39927|39967.2|39927.2|39967|39927|0
1747195800000|2025-05-14 04:10:00|39970.5|39930.5|39985|39945|39985|39945|39967|39927|0
1747196100000|2025-05-14 04:15:00|39984.9|39944.9|39988.6|39948.6|39988.6|39948.6|39981.3|39941.3|0
1747196400000|2025-05-14 04:20:00|39988.5|39948.5|40013.5|39973.5|40017.1|39977.1|39985|39945|0
1747196700000|2025-05-14 04:25:00|40010|39970|40010|39970|40010|39970|39999.3|39959.3|0
1747197000000|2025-05-14 04:30:00|40009.9|39969.9|40017.1|39977.1|40017.1|39977.1|40002.8|39962.8|0
1747197300000|2025-05-14 04:35:00|40017.2|39977.2|40024.6|39984.6|40031.8|39991.8|40010.2|39970.2|0
1747197600000|2025-05-14 04:40:00|40031.7|39991.7|40024.7|39984.7|40031.9|39991.9|40024.6|39984.6|0
1747197900000|2025-05-14 04:45:00|40024.8|39984.8|40017.5|39977.5|40024.8|39984.8|40017.4|39977.4|0
1747198200000|2025-05-14 04:50:00|40017.4|39977.4|40017.5|39977.5|40017.5|39977.5|40010.4|39970.4|0
1747198500000|2025-05-14 04:55:00|40017.4|39977.4|40010.3|39970.3|40017.4|39977.4|40003.2|39963.2|0
1747198800000|2025-05-14 05:00:00|40010.2|39970.2|40017.5|39977.5|40017.5|39977.5|40003.1|39963.1|0
1747199100000|2025-05-14 05:05:00|40013.9|39973.9|40017.6|39977.6|40024.7|39984.7|40013.9|39973.9|0
1747199400000|2025-05-14 05:10:00|40017.5|39977.5|40053.5|40013.5|40053.5|40013.5|40017.5|39977.5|0
1747199700000|2025-05-14 05:15:00|40053.4|40013.4|40053.4|40013.4|40060.7|40020.7|40049.9|40009.9|0
1747200000000|2025-05-14 05:20:00|40053.3|40013.3|40025|39985|40053.5|40013.5|40024.9|39984.9|0
1747200300000|2025-05-14 05:25:00|40024.9|39984.9|40017.6|39977.6|40024.9|39984.9|40010.4|39970.4|0
1747200600000|2025-05-14 05:30:00|40017.5|39977.5|40031.7|39991.7|40031.8|39991.8|40017.5|39977.5|0
1747200900000|2025-05-14 05:35:00|40031.8|39991.8|40032.3|39992.3|40053.2|40013.2|40031.7|39991.7|0
1747201200000|2025-05-14 05:40:00|40039.3|39999.3|40044.5|40004.5|40051.6|40011.6|40032.1|39992.1|0
1747201500000|2025-05-14 05:45:00|40044.4|40004.4|40058.7|40018.7|40058.7|40018.7|40044.4|40004.4|0
1747201800000|2025-05-14 05:50:00|40062.3|40022.3|40065.6|40025.6|40065.8|40025.8|40058.5|40018.5|0
1747202100000|2025-05-14 05:55:00|40062.1|40022.1|40058.5|40018.5|40065.7|40025.7|40055|40015|0
1747202400000|2025-05-14 06:00:00|40032.8|40017.8|40047.8|40032.8|40050.3|40035.3|40012.8|39997.8|20
1747202700000|2025-05-14 06:05:00|40045.3|40030.3|40072.8|40057.8|40082.8|40067.8|40042.8|40027.8|17
1747203000000|2025-05-14 06:10:00|40070.3|40055.3|40057.8|40042.8|40077.8|40062.8|40050.3|40035.3|12
1747203300000|2025-05-14 06:15:00|40060.3|40045.3|40077.8|40062.8|40080.3|40065.3|40057.8|40042.8|7
1747203600000|2025-05-14 06:20:00|40080.3|40065.3|40077.8|40062.8|40097.8|40082.8|40075.3|40060.3|12
1747203900000|2025-05-14 06:25:00|40080.3|40065.3|40095.3|40080.3|40102.8|40087.8|40077.8|40062.8|8
1747204200000|2025-05-14 06:30:00|40092.8|40077.8|40092.8|40077.8|40105.3|40090.3|40085.3|40070.3|3
1747204500000|2025-05-14 06:35:00|40090.3|40075.3|40067.8|40052.8|40090.3|40075.3|40067.8|40052.8|14
1747204800000|2025-05-14 06:40:00|40065.3|40050.3|40077.8|40062.8|40077.8|40062.8|40062.8|40047.8|4
1747205100000|2025-05-14 06:45:00|40075.3|40060.3|40067.8|40052.8|40075.3|40060.3|40062.8|40047.8|10
1747205400000|2025-05-14 06:50:00|40070.3|40055.3|40085.3|40070.3|40090.3|40075.3|40067.8|40052.8|7
1747205700000|2025-05-14 06:55:00|40082.8|40067.8|40115.3|40100.3|40117.8|40102.8|40060.3|40045.3|48
1747206000000|2025-05-14 07:00:00|40135.3|40120.3|40117.8|40102.8|40160.3|40145.3|40102.8|40087.8|511
1747206300000|2025-05-14 07:05:00|40120.3|40105.3|40145.3|40130.3|40187.8|40172.8|40115.3|40100.3|277
1747206600000|2025-05-14 07:10:00|40147.8|40132.8|40200.3|40185.3|40210.3|40195.3|40140.3|40125.3|235
1747206900000|2025-05-14 07:15:00|40202.8|40187.8|40172.8|40157.8|40212.8|40197.8|40165.3|40150.3|141
1747207200000|2025-05-14 07:20:00|40171.7|40156.7|40149.2|40134.2|40194.2|40179.2|40141.7|40126.7|136
1747207500000|2025-05-14 07:25:00|40146.7|40131.7|40114.2|40099.2|40149.2|40134.2|40079.2|40064.2|165
1747207800000|2025-05-14 07:30:00|40116.2|40101.2|40108.7|40093.7|40156.2|40141.2|40093.7|40078.7|132
1747208100000|2025-05-14 07:35:00|40106.2|40091.2|40143.7|40128.7|40163.7|40148.7|40106.2|40091.2|123
1747208400000|2025-05-14 07:40:00|40141.9|40126.9|40131.9|40116.9|40166.9|40151.9|40119.4|40104.4|117
1747208700000|2025-05-14 07:45:00|40134.4|40119.4|40121.9|40106.9|40139.4|40124.4|40109.4|40094.4|73
1747209000000|2025-05-14 07:50:00|40122|40107|40204.5|40189.5|40204.5|40189.5|40119.5|40104.5|136
1747209300000|2025-05-14 07:55:00|40207|40192|40219.5|40204.5|40222|40207|40184.5|40169.5|114
1747209600000|2025-05-14 08:00:00|40218.9|40203.9|40191.4|40176.4|40223.9|40208.9|40173.9|40158.9|131
1747209900000|2025-05-14 08:05:00|40193.9|40178.9|40188.9|40173.9|40213.9|40198.9|40188.9|40173.9|113
1747210200000|2025-05-14 08:10:00|40189.8|40174.8|40184.8|40169.8|40204.8|40189.8|40174.8|40159.8|81
1747210500000|2025-05-14 08:15:00|40187.3|40172.3|40137.3|40122.3|40192.3|40177.3|40129.8|40114.8|86
1747210800000|2025-05-14 08:20:00|40136.7|40121.7|40136.7|40121.7|40156.7|40141.7|40129.2|40114.2|66
1747211100000|2025-05-14 08:25:00|40134.2|40119.2|40136.7|40121.7|40146.7|40131.7|40119.2|40104.2|77
1747211400000|2025-05-14 08:30:00|40135.4|40120.4|40102.9|40087.9|40135.4|40120.4|40092.9|40077.9|104
1747211700000|2025-05-14 08:35:00|40100.4|40085.4|40117.9|40102.9|40140.4|40125.4|40092.9|40077.9|55
1747212000000|2025-05-14 08:40:00|40119.9|40104.9|40149.9|40134.9|40157.4|40142.4|40099.9|40084.9|56
1747212300000|2025-05-14 08:45:00|40152.4|40137.4|40149.9|40134.9|40174.9|40159.9|40134.9|40119.9|88
1747212600000|2025-05-14 08:50:00|40148.1|40133.1|40163.1|40148.1|40183.1|40168.1|40143.1|40128.1|60
1747212900000|2025-05-14 08:55:00|40160.6|40145.6|40138.1|40123.1|40163.1|40148.1|40138.1|40123.1|83
1747213200000|2025-05-14 09:00:00|40140.2|40125.2|40100.2|40085.2|40157.7|40142.7|40097.7|40082.7|99
1747213500000|2025-05-14 09:05:00|40102.7|40087.7|40030.2|40015.2|40105.2|40090.2|40027.7|40012.7|110
1747213800000|2025-05-14 09:10:00|40031.2|40016.2|40006.2|39991.2|40061.2|40046.2|39986.2|39971.2|188
1747214100000|2025-05-14 09:15:00|40003.7|39988.7|40018.7|40003.7|40033.7|40018.7|39988.7|39973.7|149
1747214400000|2025-05-14 09:20:00|40017.1|40002.1|40029.6|40014.6|40032.1|40017.1|39994.6|39979.6|96
1747214700000|2025-05-14 09:25:00|40027.1|40012.1|40062.1|40047.1|40082.1|40067.1|40027.1|40012.1|338
1747215000000|2025-05-14 09:30:00|40061|40046|40078.5|40063.5|40081|40066|40058.5|40043.5|36
1747215300000|2025-05-14 09:35:00|40081|40066|40101|40086|40103.5|40088.5|40073.5|40058.5|62
1747215600000|2025-05-14 09:40:00|40100.9|40085.9|40108.4|40093.4|40118.4|40103.4|40098.4|40083.4|119
1747215900000|2025-05-14 09:45:00|40110.9|40095.9|40118.4|40103.4|40123.4|40108.4|40100.9|40085.9|86
1747216200000|2025-05-14 09:50:00|40116.9|40101.9|40134.4|40119.4|40136.9|40121.9|40104.4|40089.4|79
1747216500000|2025-05-14 09:55:00|40136.9|40121.9|40106.9|40091.9|40141.9|40126.9|40106.9|40091.9|26
1747216800000|2025-05-14 10:00:00|40107.8|40092.8|40112.8|40097.8|40120.3|40105.3|40097.8|40082.8|42
1747217100000|2025-05-14 10:05:00|40107.8|40092.8|40107.8|40092.8|40122.8|40107.8|40097.8|40082.8|32
1747217400000|2025-05-14 10:10:00|40107.2|40092.2|40092.2|40077.2|40114.7|40099.7|40077.2|40062.2|45
1747217700000|2025-05-14 10:15:00|40089.7|40074.7|40082.2|40067.2|40094.7|40079.7|40069.7|40054.7|57
1747218000000|2025-05-14 10:20:00|40084.3|40069.3|40101.8|40086.8|40111.8|40096.8|40084.3|40069.3|38
1747218300000|2025-05-14 10:25:00|40099.3|40084.3|40094.3|40079.3|40106.8|40091.8|40089.3|40074.3|34
1747218600000|2025-05-14 10:30:00|40093.1|40078.1|40123.1|40108.1|40125.6|40110.6|40073.1|40058.1|47
1747218900000|2025-05-14 10:35:00|40125.6|40110.6|40128.1|40113.1|40140.6|40125.6|40123.1|40108.1|39
1747219200000|2025-05-14 10:40:00|40129.6|40114.6|40134.6|40119.6|40139.6|40124.6|40124.6|40109.6|23
1747219500000|2025-05-14 10:45:00|40137.1|40122.1|40129.6|40114.6|40137.1|40122.1|40117.1|40102.1|25
1747219800000|2025-05-14 10:50:00|40129.4|40114.4|40136.9|40121.9|40146.9|40131.9|40121.9|40106.9|30
1747220100000|2025-05-14 10:55:00|40139.4|40124.4|40124.4|40109.4|40144.4|40129.4|40124.4|40109.4|28
1747220400000|2025-05-14 11:00:00|40122.3|40107.3|40144.8|40129.8|40147.3|40132.3|40122.3|40107.3|53
1747220700000|2025-05-14 11:05:00|40147.3|40132.3|40159.8|40144.8|40169.8|40154.8|40147.3|40132.3|81
1747221000000|2025-05-14 11:10:00|40161.3|40146.3|40188.8|40173.8|40193.8|40178.8|40161.3|40146.3|35
1747221300000|2025-05-14 11:15:00|40186.3|40171.3|40191.3|40176.3|40193.8|40178.8|40176.3|40161.3|33
1747221600000|2025-05-14 11:20:00|40191.8|40176.8|40204.3|40189.3|40211.8|40196.8|40189.3|40174.3|102
1747221900000|2025-05-14 11:25:00|40201.8|40186.8|40209.3|40194.3|40209.3|40194.3|40194.3|40179.3|59
1747222200000|2025-05-14 11:30:00|40209.2|40194.2|40216.7|40201.7|40226.7|40211.7|40206.7|40191.7|70
1747222500000|2025-05-14 11:35:00|40219.2|40204.2|40219.2|40204.2|40229.2|40214.2|40214.2|40199.2|31
1747222800000|2025-05-14 11:40:00|40217.8|40202.8|40205.3|40190.3|40222.8|40207.8|40192.8|40177.8|42
1747223100000|2025-05-14 11:45:00|40207.8|40192.8|40190.3|40175.3|40215.3|40200.3|40187.8|40172.8|41
1747223400000|2025-05-14 11:50:00|40191.8|40176.8|40224.3|40209.3|40229.3|40214.3|40191.8|40176.8|36
1747223700000|2025-05-14 11:55:00|40221.8|40206.8|40221.8|40206.8|40229.3|40214.3|40196.8|40181.8|88
1747224000000|2025-05-14 12:00:00|40221|40206|40221|40206|40228.5|40213.5|40198.5|40183.5|102
1747224300000|2025-05-14 12:05:00|40218.5|40203.5|40246|40231|40253.5|40238.5|40216|40201|128
1747224600000|2025-05-14 12:10:00|40246.3|40231.3|40256.3|40241.3|40281.3|40266.3|40243.8|40228.8|122
1747224900000|2025-05-14 12:15:00|40258.8|40243.8|40263.8|40248.8|40283.8|40268.8|40233.8|40218.8|77
1747225200000|2025-05-14 12:20:00|40262.9|40247.9|40285.4|40270.4|40287.9|40272.9|40262.9|40247.9|63
1747225500000|2025-05-14 12:25:00|40287.9|40272.9|40312.9|40297.9|40322.9|40307.9|40280.4|40265.4|103
1747225800000|2025-05-14 12:30:00|40312.7|40297.7|40310.2|40295.2|40327.7|40312.7|40297.7|40282.7|73
1747226100000|2025-05-14 12:35:00|40307.7|40292.7|40330.2|40315.2|40330.2|40315.2|40292.7|40277.7|66
1747226400000|2025-05-14 12:40:00|40330.1|40315.1|40325.1|40310.1|40332.6|40317.6|40307.6|40292.6|60
1747226700000|2025-05-14 12:45:00|40327.6|40312.6|40295.1|40280.1|40332.6|40317.6|40292.6|40277.6|56
1747227000000|2025-05-14 12:50:00|40296.1|40281.1|40291.1|40276.1|40308.6|40293.6|40286.1|40271.1|59
1747227300000|2025-05-14 12:55:00|40288.6|40273.6|40283.6|40268.6|40298.6|40283.6|40281.1|40266.1|53
1747227600000|2025-05-14 13:00:00|40283.1|40268.1|40245.6|40230.6|40283.1|40268.1|40243.1|40228.1|102
1747227900000|2025-05-14 13:05:00|40248.1|40233.1|40233.1|40218.1|40248.1|40233.1|40215.6|40200.6|68
1747228200000|2025-05-14 13:10:00|40233.4|40218.4|40268.4|40253.4|40273.4|40258.4|40233.4|40218.4|63
1747228500000|2025-05-14 13:15:00|40265.9|40250.9|40258.4|40243.4|40275.9|40260.9|40253.4|40238.4|72
1747228800000|2025-05-14 13:20:00|40258.2|40243.2|40245.7|40230.7|40263.2|40248.2|40243.2|40228.2|39
1747229100000|2025-05-14 13:25:00|40248.2|40233.2|40243.2|40228.2|40258.2|40243.2|40235.7|40220.7|47
1747229400000|2025-05-14 13:30:00|40243.4|40228.4|40218.4|40203.4|40248.4|40233.4|40193.4|40178.4|128
1747229700000|2025-05-14 13:35:00|40220.9|40205.9|40213.4|40198.4|40238.4|40223.4|40190.9|40175.9|191
1747230000000|2025-05-14 13:40:00|40214.4|40199.4|40199.4|40184.4|40234.4|40219.4|40194.4|40179.4|180
1747230300000|2025-05-14 13:45:00|40201.9|40186.9|40224.4|40209.4|40234.4|40219.4|40196.9|40181.9|139
1747230600000|2025-05-14 13:50:00|40223.8|40208.8|40248.8|40233.8|40253.8|40238.8|40201.3|40186.3|157
1747230900000|2025-05-14 13:55:00|40251.3|40236.3|40273.8|40258.8|40278.8|40263.8|40233.8|40218.8|114
1747231200000|2025-05-14 14:00:00|40273.4|40258.4|40303.4|40288.4|40305.9|40290.9|40258.4|40243.4|91
1747231500000|2025-05-14 14:05:00|40300.9|40285.9|40328.4|40313.4|40338.4|40323.4|40288.4|40273.4|155
1747231800000|2025-05-14 14:10:00|40326.4|40311.4|40308.9|40293.9|40326.4|40311.4|40303.9|40288.9|99
1747232100000|2025-05-14 14:15:00|40306.4|40291.4|40303.9|40288.9|40326.4|40311.4|40281.4|40266.4|80
1747232400000|2025-05-14 14:20:00|40306.6|40291.6|40324.1|40309.1|40329.1|40314.1|40299.1|40284.1|69
1747232700000|2025-05-14 14:25:00|40321.6|40306.6|40319.1|40304.1|40329.1|40314.1|40314.1|40299.1|46
1747233000000|2025-05-14 14:30:00|40317|40302|40332|40317|40347|40332|40314.5|40299.5|179
1747233300000|2025-05-14 14:35:00|40327|40312|40309.5|40294.5|40347|40332|40299.5|40284.5|132
1747233600000|2025-05-14 14:40:00|40309.3|40294.3|40294.3|40279.3|40316.8|40301.8|40294.3|40279.3|85
1747233900000|2025-05-14 14:45:00|40296.8|40281.8|40314.3|40299.3|40319.3|40304.3|40286.8|40271.8|98
1747234200000|2025-05-14 14:50:00|40313.6|40298.6|40326.1|40311.1|40336.1|40321.1|40311.1|40296.1|62
1747234500000|2025-05-14 14:55:00|40328.6|40313.6|40321.1|40306.1|40328.6|40313.6|40311.1|40296.1|168
1747234800000|2025-05-14 15:00:00|40322.1|40307.1|40279.6|40264.6|40334.6|40319.6|40272.1|40257.1|91
1747235100000|2025-05-14 15:05:00|40277.1|40262.1|40289.6|40274.6|40297.1|40282.1|40267.1|40252.1|87
1747235400000|2025-05-14 15:10:00|40291.6|40276.6|40289.1|40274.1|40296.6|40281.6|40266.6|40251.6|140
1747235700000|2025-05-14 15:15:00|40291.6|40276.6|40284.1|40269.1|40299.1|40284.1|40279.1|40264.1|141
1747236000000|2025-05-14 15:20:00|40285.6|40270.6|40300.6|40285.6|40300.6|40285.6|40280.6|40265.6|199
1747236300000|2025-05-14 15:25:00|40298.1|40283.1|40310.6|40295.6|40315.6|40300.6|40288.1|40273.1|238
1747236600000|2025-05-14 15:30:00|40303.1|40288.1|40358.1|40343.1|40368.1|40353.1|40288.1|40273.1|656
1747236900000|2025-05-14 15:35:00|40355.6|40340.6|40348.1|40333.1|40360.6|40345.6|40340.6|40325.6|175
1747237200000|2025-05-14 15:40:00|40345.6|40330.6|40335.6|40320.6|40350.6|40335.6|40330.6|40315.6|97
1747237500000|2025-05-14 15:45:00|40333.1|40318.1|40323.1|40308.1|40335.6|40320.6|40320.6|40305.6|59
1747237800000|2025-05-14 15:50:00|40328.1|40303.1|40323.1|40303.1|40333.1|40313.1|40313.1|40293.1|75
1747238100000|2025-05-14 15:55:00|40318.1|40298.1|40328.1|40308.1|40333.1|40313.1|40318.1|40298.1|57
1747238400000|2025-05-14 16:00:00|40323.1|40303.1|40343.1|40318.1|40343.1|40323.1|40318.1|40298.1|65
1747238700000|2025-05-14 16:05:00|40338.1|40323.1|40328.1|40308.1|40343.1|40323.1|40328.1|40308.1|52
1747239000000|2025-05-14 16:10:00|40333.1|40313.1|40323.1|40298.1|40333.1|40313.1|40313.1|40288.1|65
1747239300000|2025-05-14 16:15:00|40318.1|40303.1|40318.1|40293.1|40328.1|40303.1|40313.1|40293.1|47
1747239600000|2025-05-14 16:20:00|40313.1|40298.1|40308.1|40288.1|40318.1|40298.1|40293.1|40273.1|62
1747239900000|2025-05-14 16:25:00|40313.1|40293.1|40303.1|40283.1|40313.1|40293.1|40298.1|40278.1|59
1747240200000|2025-05-14 16:30:00|40308.1|40288.1|40303.1|40283.1|40313.1|40293.1|40293.1|40273.1|48
1747240500000|2025-05-14 16:35:00|40308.1|40278.1|40303.1|40278.1|40318.1|40298.1|40293.1|40273.1|41
1747240800000|2025-05-14 16:40:00|40298.1|40273.1|40303.1|40278.1|40308.1|40283.1|40278.1|40258.1|43
1747241100000|2025-05-14 16:45:00|40308.1|40283.1|40298.1|40273.1|40313.1|40288.1|40298.1|40273.1|26
1747241400000|2025-05-14 16:50:00|40303.1|40278.1|40308.1|40288.1|40313.1|40293.1|40298.1|40278.1|2
1747241700000|2025-05-14 16:55:00|40313.1|40293.1|40313.1|40293.1|40313.1|40293.1|40308.1|40283.1|3
1747242000000|2025-05-14 17:00:00|40318.1|40298.1|40308.1|40288.1|40318.1|40298.1|40303.1|40283.1|9
1747242300000|2025-05-14 17:05:00|40303.1|40283.1|40318.1|40298.1|40323.1|40298.1|40303.1|40283.1|12
1747242600000|2025-05-14 17:10:00|40313.1|40293.1|40313.1|40293.1|40323.1|40298.1|40303.1|40283.1|18
1747242900000|2025-05-14 17:15:00|40318.1|40288.1|40298.1|40278.1|40318.1|40293.1|40288.1|40263.1|18
1747243200000|2025-05-14 17:20:00|40293.1|40273.1|40273.1|40253.1|40298.1|40278.1|40253.1|40233.1|21
1747243500000|2025-05-14 17:25:00|40278.1|40248.1|40283.1|40263.1|40293.1|40273.1|40258.1|40238.1|4
1747243800000|2025-05-14 17:30:00|40288.1|40258.1|40283.1|40263.1|40298.1|40278.1|40278.1|40258.1|7
1747244100000|2025-05-14 17:35:00|40288.1|40258.1|40308.1|40283.1|40313.1|40288.1|40283.1|40258.1|5
1747244400000|2025-05-14 17:40:00|40313.1|40288.1|40298.1|40273.1|40318.1|40293.1|40298.1|40273.1|7
1747244700000|2025-05-14 17:45:00|40293.1|40278.1|40308.1|40288.1|40308.1|40288.1|40293.1|40268.1|11
1747245000000|2025-05-14 17:50:00|40313.1|40293.1|40323.1|40298.1|40333.1|40313.1|40313.1|40288.1|18
1747245300000|2025-05-14 17:55:00|40318.1|40303.1|40333.1|40313.1|40338.1|40318.1|40318.1|40298.1|4
1747245600000|2025-05-14 18:00:00|40338.1|40318.1|40343.1|40318.1|40343.1|40318.1|40328.1|40308.1|5
1747245900000|2025-05-14 18:05:00|40338.1|40313.1|40333.1|40313.1|40343.1|40323.1|40333.1|40308.1|0
1747246200000|2025-05-14 18:10:00|40328.1|40308.1|40318.1|40298.1|40333.1|40313.1|40318.1|40298.1|1
1747246500000|2025-05-14 18:15:00|40323.1|40293.1|40333.1|40308.1|40333.1|40313.1|40313.1|40293.1|6
1747246800000|2025-05-14 18:20:00|40328.1|40313.1|40323.1|40303.1|40333.1|40313.1|40318.1|40298.1|7
1747247100000|2025-05-14 18:25:00|40328.1|40308.1|40318.1|40303.1|40333.1|40313.1|40313.1|40293.1|5
1747247400000|2025-05-14 18:30:00|40320.6|40305.6|40343.1|40328.1|40348.1|40333.1|40310.6|40295.6|24
1747247700000|2025-05-14 18:35:00|40345.6|40330.6|40333.1|40318.1|40345.6|40330.6|40323.1|40308.1|7
1747248000000|2025-05-14 18:40:00|40330.6|40315.6|40340.6|40325.6|40348.1|40333.1|40330.6|40315.6|7
1747248300000|2025-05-14 18:45:00|40338.1|40323.1|40335.6|40320.6|40340.6|40325.6|40328.1|40313.1|3
1747248600000|2025-05-14 18:50:00|40333.1|40318.1|40340.6|40325.6|40343.1|40328.1|40330.6|40315.6|0
1747248900000|2025-05-14 18:55:00|40335.6|40320.6|40335.6|40320.6|40338.1|40323.1|40325.6|40310.6|7
1747249200000|2025-05-14 19:00:00|40338.1|40323.1|40325.6|40310.6|40338.1|40323.1|40325.6|40310.6|7
1747249500000|2025-05-14 19:05:00|40328.1|40313.1|40335.6|40320.6|40340.6|40325.6|40325.6|40310.6|7
1747249800000|2025-05-14 19:10:00|40338.1|40323.1|40345.6|40330.6|40345.6|40330.6|40338.1|40323.1|4
1747250100000|2025-05-14 19:15:00|40350.6|40335.6|40345.6|40330.6|40355.6|40340.6|40343.1|40328.1|7
1747250400000|2025-05-14 19:20:00|40343.1|40328.1|40333.1|40318.1|40348.1|40333.1|40320.6|40305.6|17
1747250700000|2025-05-14 19:25:00|40330.6|40315.6|40340.6|40325.6|40350.6|40335.6|40325.6|40310.6|3
1747251000000|2025-05-14 19:30:00|40343.1|40328.1|40360.6|40345.6|40360.6|40345.6|40338.1|40323.1|27
1747251300000|2025-05-14 19:35:00|40358.1|40343.1|40355.6|40340.6|40365.6|40350.6|40350.6|40335.6|29
1747251600000|2025-05-14 19:40:00|40353.1|40338.1|40353.1|40338.1|40360.6|40345.6|40348.1|40333.1|15
1747251900000|2025-05-14 19:45:00|40350.6|40335.6|40350.6|40335.6|40353.1|40338.1|40335.6|40320.6|7
1747252200000|2025-05-14 19:50:00|40360.6|40345.6|40368.1|40353.1|40375.6|40360.6|40355.6|40340.6|33
1747252500000|2025-05-14 19:55:00|40370.6|40355.6|40353.1|40338.1|40375.6|40360.6|40348.1|40333.1|34
1747252800000|2025-05-14 20:00:00|40379.2|40339.2|40370.8|40330.8|40392.2|40352.2|40367.9|40327.9|0
1747253100000|2025-05-14 20:05:00|40369.3|40329.3|40392.3|40352.3|40395.2|40355.2|40369.3|40329.3|0
1747253400000|2025-05-14 20:10:00|40393.7|40353.7|40393.7|40353.7|40398.9|40358.9|40384.1|40344.1|0
1747253700000|2025-05-14 20:15:00|40393.6|40353.6|40388.5|40348.5|40393.7|40353.7|40381.9|40341.9|0
1747254000000|2025-05-14 20:20:00|40388.6|40348.6|40380.4|40340.4|40390.7|40350.7|40378.9|40338.9|0
1747254300000|2025-05-14 20:25:00|40381.9|40341.9|40385.6|40345.6|40390.7|40350.7|40377.5|40337.5|0
1747254600000|2025-05-14 20:30:00|40385.5|40345.5|40380.4|40340.4|40387|40347|40376|40336|0
1747254900000|2025-05-14 20:35:00|40378.9|40338.9|40381.9|40341.9|40385.6|40345.6|40378.9|40338.9|0
1747255200000|2025-05-14 20:40:00|40382.6|40342.6|40387.5|40347.5|40390.4|40350.4|40380.4|40340.4|0
1747255500000|2025-05-14 20:45:00|40388.9|40348.9|40379.3|40339.3|40388.9|40348.9|40379.3|40339.3|0
1747255800000|2025-05-14 20:50:00|40377.9|40337.9|40369.8|40329.8|40382.3|40342.3|40369.8|40329.8|0
1747256100000|2025-05-14 20:55:00|40371.2|40331.2|40365.3|40325.3|40375.6|40335.6|40365.3|40325.3|0
1747256400000|2025-05-14 21:00:00|40365.6|40325.6|40364.9|40324.9|40373.4|40333.4|40362.4|40322.4|0
1747256700000|2025-05-14 21:05:00|40364.2|40324.2|40372.2|40332.2|40372.2|40332.2|40364.2|40324.2|0
1747257000000|2025-05-14 21:10:00|40373.7|40333.7|40370.7|40330.7|40373.7|40333.7|40369.2|40329.2|0
1747257300000|2025-05-14 21:15:00|40370.8|40330.8|40369.3|40329.3|40372.2|40332.2|40367.8|40327.8|0
1747257600000|2025-05-14 21:20:00|40369.2|40329.2|40364.8|40324.8|40370|40330|40364.8|40324.8|0
1747257900000|2025-05-14 21:25:00|40363.4|40323.4|40359.7|40319.7|40364.1|40324.1|40358.9|40318.9|0
1747258200000|2025-05-14 21:30:00|40359.6|40319.6|40351.6|40311.6|40359.6|40319.6|40348.6|40308.6|0
1747258500000|2025-05-14 21:35:00|40354.5|40314.5|40335.1|40295.1|40354.5|40314.5|40334.3|40294.3|0
1747258800000|2025-05-14 21:40:00|40335|40295|40335.1|40295.1|40335.1|40295.1|40334.3|40294.3|0
1747259100000|2025-05-14 21:45:00|40335|40295|40331.4|40291.4|40335|40295|40331.4|40291.4|0
1747259400000|2025-05-14 21:50:00|40330.6|40290.6|40326.4|40286.4|40334.3|40294.3|40326.4|40286.4|0
1747259700000|2025-05-14 21:55:00|40325.7|40285.7|40324.2|40284.2|40327.2|40287.2|40324.2|40284.2|0
1747260000000|2025-05-14 22:00:00|40324.8|40284.8|40330.1|40290.1|40345.6|40305.6|40324.8|40284.8|0
1747260300000|2025-05-14 22:05:00|40329.4|40289.4|40334.6|40294.6|40339.7|40299.7|40326.4|40286.4|0
1747260600000|2025-05-14 22:10:00|40335.3|40295.3|40329.4|40289.4|40337.5|40297.5|40326.4|40286.4|0
1747260900000|2025-05-14 22:15:00|40329.5|40289.5|40326.4|40286.4|40333.1|40293.1|40326.4|40286.4|0
1747261200000|2025-05-14 22:20:00|40326.5|40286.5|40330.1|40290.1|40334.6|40294.6|40326.4|40286.4|0
1747261500000|2025-05-14 22:25:00|40329.4|40289.4|40336|40296|40337.5|40297.5|40327.2|40287.2|0
1747261800000|2025-05-14 22:30:00|40336.1|40296.1|40334.6|40294.6|40337.5|40297.5|40328.6|40288.6|0
1747262100000|2025-05-14 22:35:00|40334.5|40294.5|40332.3|40292.3|40334.6|40294.6|40331.6|40291.6|0
1747262400000|2025-05-14 22:40:00|40332.4|40292.4|40330.1|40290.1|40333.1|40293.1|40329.4|40289.4|0
1747262700000|2025-05-14 22:45:00|40329.4|40289.4|40337.5|40297.5|40339.7|40299.7|40325|40285|0
1747263000000|2025-05-14 22:50:00|40338.3|40298.3|40329.4|40289.4|40339.7|40299.7|40328.6|40288.6|0
1747263300000|2025-05-14 22:55:00|40330.1|40290.1|40331.6|40291.6|40333.1|40293.1|40326.4|40286.4|0
1747263600000|2025-05-14 23:00:00|40330.9|40290.9|40313.2|40273.2|40334.6|40294.6|40310.2|40270.2|0
1747263900000|2025-05-14 23:05:00|40313.1|40273.1|40313.2|40273.2|40315.4|40275.4|40306.5|40266.5|0
1747264200000|2025-05-14 23:10:00|40313.9|40273.9|40306.5|40266.5|40314.6|40274.6|40303.6|40263.6|0
1747264500000|2025-05-14 23:15:00|40306.6|40266.6|40307.3|40267.3|40313.2|40273.2|40306.5|40266.5|0
1747264800000|2025-05-14 23:20:00|40307.2|40267.2|40292.6|40252.6|40308.7|40268.7|40290.3|40250.3|0
1747265100000|2025-05-14 23:25:00|40294|40254|40294|40254|40299.2|40259.2|40289.5|40249.5|0
1747265400000|2025-05-14 23:30:00|40293.2|40253.2|40285.7|40245.7|40293.2|40253.2|40283.5|40243.5|0
1747265700000|2025-05-14 23:35:00|40284.3|40244.3|40290.1|40250.1|40291.6|40251.6|40284.3|40244.3|0
1747266000000|2025-05-14 23:40:00|40290.2|40250.2|40293.8|40253.8|40298.3|40258.3|40290.2|40250.2|0
1747266300000|2025-05-14 23:45:00|40293.1|40253.1|40300.5|40260.5|40300.5|40260.5|40292.4|40252.4|0
1747266600000|2025-05-14 23:50:00|40301.2|40261.2|40307.1|40267.1|40310.1|40270.1|40295.3|40255.3|0
1747266900000|2025-05-14 23:55:00|40306.4|40266.4|40320.7|40280.7|40321.4|40281.4|40306.4|40266.4|0
1747267200000|2025-05-15 00:00:00|40320.6|40280.6|40335.9|40295.9|40338.1|40298.1|40314.8|40274.8|0
1747267500000|2025-05-15 00:05:00|40336|40296|40341.8|40301.8|40341.8|40301.8|40335.9|40295.9|0
1747267800000|2025-05-15 00:10:00|40341.1|40301.1|40336.7|40296.7|40344|40304|40334.4|40294.4|0
1747268100000|2025-05-15 00:15:00|40336.6|40296.6|40352.4|40312.4|40359.6|40319.6|40335.9|40295.9|0
1747268400000|2025-05-15 00:20:00|40352.5|40312.5|40352.5|40312.5|40359.6|40319.6|40352.4|40312.4|0
1747268700000|2025-05-15 00:25:00|40352.4|40312.4|40331|40291|40352.5|40312.5|40323.5|40283.5|0
1747269000000|2025-05-15 00:30:00|40330.9|40290.9|40331.1|40291.1|40338.3|40298.3|40327.6|40287.6|0
1747269300000|2025-05-15 00:35:00|40331.2|40291.2|40331.1|40291.1|40338.5|40298.5|40323.9|40283.9|0
1747269600000|2025-05-15 00:40:00|40331.2|40291.2|40352.9|40312.9|40352.9|40312.9|40331.1|40291.1|0
1747269900000|2025-05-15 00:45:00|40349.4|40309.4|40331.2|40291.2|40349.4|40309.4|40323.9|40283.9|0
1747270200000|2025-05-15 00:50:00|40331.1|40291.1|40331.1|40291.1|40338.4|40298.4|40323.9|40283.9|0
1747270500000|2025-05-15 00:55:00|40331|40291|40331.1|40291.1|40331.2|40291.2|40323.9|40283.9|0
1747270800000|2025-05-15 01:00:00|40331.2|40291.2|40352.9|40312.9|40356.6|40316.6|40331.2|40291.2|0
1747271100000|2025-05-15 01:05:00|40353|40313|40338.4|40298.4|40353|40313|40338.4|40298.4|0
1747271400000|2025-05-15 01:10:00|40338.5|40298.5|40345.5|40305.5|40345.7|40305.7|40338.5|40298.5|0
1747271700000|2025-05-15 01:15:00|40345.6|40305.6|40345.4|40305.4|40345.6|40305.6|40338.3|40298.3|0
1747272000000|2025-05-15 01:20:00|40345.3|40305.3|40337.9|40297.9|40345.4|40305.4|40337.9|40297.9|0
1747272300000|2025-05-15 01:25:00|40338|40298|40337.9|40297.9|40345.1|40305.1|40337.9|40297.9|0
1747272600000|2025-05-15 01:30:00|40337.8|40297.8|40338|40298|40338.1|40298.1|40330.6|40290.6|0
1747272900000|2025-05-15 01:35:00|40337.9|40297.9|40337.8|40297.8|40338|40298|40330.6|40290.6|0
1747273200000|2025-05-15 01:40:00|40334.3|40294.3|40338|40298|40345.1|40305.1|40330.7|40290.7|0
1747273500000|2025-05-15 01:45:00|40337.9|40297.9|40323.6|40283.6|40338|40298|40320|40280|0
1747273800000|2025-05-15 01:50:00|40323.7|40283.7|40330.6|40290.6|40331|40291|40323.3|40283.3|0
1747274100000|2025-05-15 01:55:00|40323.4|40283.4|40323.6|40283.6|40330.8|40290.8|40323.4|40283.4|0
1747274400000|2025-05-15 02:00:00|40320|40280|40323.5|40283.5|40323.6|40283.6|40320|40280|0
1747274700000|2025-05-15 02:05:00|40316.3|40276.3|40330.7|40290.7|40330.8|40290.8|40309|40269|0
1747275000000|2025-05-15 02:10:00|40330.8|40290.8|40323.4|40283.4|40330.8|40290.8|40323.3|40283.3|0
1747275300000|2025-05-15 02:15:00|40323.3|40283.3|40316.3|40276.3|40323.3|40283.3|40301.7|40261.7|0
1747275600000|2025-05-15 02:20:00|40316.2|40276.2|40316.2|40276.2|40316.3|40276.3|40316.2|40276.2|0
1747275900000|2025-05-15 02:25:00|40319.8|40279.8|40323.3|40283.3|40323.3|40283.3|40316.1|40276.1|0
1747276200000|2025-05-15 02:30:00|40323.4|40283.4|40330.7|40290.7|40330.8|40290.8|40323.4|40283.4|0
1747276500000|2025-05-15 02:35:00|40330.8|40290.8|40345.8|40305.8|40345.8|40305.8|40330.7|40290.7|0
1747276800000|2025-05-15 02:40:00|40345.9|40305.9|40349.5|40309.5|40353.2|40313.2|40345.8|40305.8|0
1747277100000|2025-05-15 02:45:00|40349.6|40309.6|40346|40306|40349.6|40309.6|40345.9|40305.9|0
1747277400000|2025-05-15 02:50:00|40345.9|40305.9|40338.5|40298.5|40346|40306|40338.5|40298.5|0
1747277700000|2025-05-15 02:55:00|40338.6|40298.6|40335.1|40295.1|40338.7|40298.7|40331.3|40291.3|0
1747278000000|2025-05-15 03:00:00|40335|40295|40331.5|40291.5|40338.7|40298.7|40331.4|40291.4|0
1747278300000|2025-05-15 03:05:00|40331.6|40291.6|40331.3|40291.3|40338.7|40298.7|40324.1|40284.1|0
1747278600000|2025-05-15 03:10:00|40324.2|40284.2|40324.1|40284.1|40324.2|40284.2|40316.7|40276.7|0
1747278900000|2025-05-15 03:15:00|40324.2|40284.2|40331.3|40291.3|40331.4|40291.4|40324.2|40284.2|0
1747279200000|2025-05-15 03:20:00|40331.4|40291.4|40331.4|40291.4|40331.4|40291.4|40324.2|40284.2|0
1747279500000|2025-05-15 03:25:00|40331.5|40291.5|40324|40284|40331.5|40291.5|40324|40284|0
1747279800000|2025-05-15 03:30:00|40323.9|40283.9|40316.5|40276.5|40324|40284|40312.8|40272.8|0
1747280100000|2025-05-15 03:35:00|40316.6|40276.6|40316.6|40276.6|40316.6|40276.6|40309.4|40269.4|0
1747280400000|2025-05-15 03:40:00|40316.7|40276.7|40309.5|40269.5|40323.9|40283.9|40309.3|40269.3|0
1747280700000|2025-05-15 03:45:00|40309.4|40269.4|40316.7|40276.7|40316.7|40276.7|40309.4|40269.4|0
1747281000000|2025-05-15 03:50:00|40316.8|40276.8|40316.8|40276.8|40316.8|40276.8|40316.7|40276.7|0
1747281300000|2025-05-15 03:55:00|40313.2|40273.2|40309.4|40269.4|40313.2|40273.2|40309.4|40269.4|0
1747281600000|2025-05-15 04:00:00|40309.5|40269.5|40313.1|40273.1|40316.8|40276.8|40302.4|40262.4|0
1747281900000|2025-05-15 04:05:00|40313|40273|40316.8|40276.8|40316.8|40276.8|40309.4|40269.4|0
1747282200000|2025-05-15 04:10:00|40316.7|40276.7|40309.4|40269.4|40316.8|40276.8|40309.4|40269.4|0
1747282500000|2025-05-15 04:15:00|40309.5|40269.5|40316.6|40276.6|40316.7|40276.7|40309.5|40269.5|0
1747282800000|2025-05-15 04:20:00|40316.7|40276.7|40316.6|40276.6|40316.7|40276.7|40316.6|40276.6|0
1747283100000|2025-05-15 04:25:00|40316.7|40276.7|40316.8|40276.8|40316.8|40276.8|40316.6|40276.6|0
1747283400000|2025-05-15 04:30:00|40316.7|40276.7|40316.7|40276.7|40316.7|40276.7|40316.7|40276.7|0
1747283700000|2025-05-15 04:35:00|40316.8|40276.8|40294.9|40254.9|40316.8|40276.8|40294.9|40254.9|0
1747284000000|2025-05-15 04:40:00|40295|40255|40309.3|40269.3|40309.4|40269.4|40295|40255|0
1747284300000|2025-05-15 04:45:00|40309.2|40269.2|40309.3|40269.3|40316.6|40276.6|40302|40262|0
1747284600000|2025-05-15 04:50:00|40302.2|40262.2|40302.4|40262.4|40302.4|40262.4|40295.1|40255.1|0
1747284900000|2025-05-15 04:55:00|40302.3|40262.3|40302.4|40262.4|40316.8|40276.8|40302.3|40262.3|0
1747285200000|2025-05-15 05:00:00|40309.6|40269.6|40281|40241|40316.8|40276.8|40281|40241|0
1747285500000|2025-05-15 05:05:00|40273.9|40233.9|40252|40212|40288.2|40248.2|40252|40212|0
1747285800000|2025-05-15 05:10:00|40252.1|40212.1|40264.8|40224.8|40272|40232|40241.2|40201.2|0
1747286100000|2025-05-15 05:15:00|40264.7|40224.7|40268.6|40228.6|40279.2|40239.2|40264.5|40224.5|0
1747286400000|2025-05-15 05:20:00|40268.7|40228.7|40246.7|40206.7|40268.8|40228.8|40239.5|40199.5|0
1747286700000|2025-05-15 05:25:00|40246.8|40206.8|40246.5|40206.5|40253.9|40213.9|40235.7|40195.7|0
1747287000000|2025-05-15 05:30:00|40246.4|40206.4|40237.8|40197.8|40261|40221|40237.8|40197.8|0
1747287300000|2025-05-15 05:35:00|40237.7|40197.7|40237.5|40197.5|40259.3|40219.3|40230.4|40190.4|0
1747287600000|2025-05-15 05:40:00|40237.4|40197.4|40237.4|40197.4|40244.7|40204.7|40226.6|40186.6|0
1747287900000|2025-05-15 05:45:00|40230.2|40190.2|40215.8|40175.8|40237.5|40197.5|40215.6|40175.6|0
1747288200000|2025-05-15 05:50:00|40215.9|40175.9|40222.7|40182.7|40222.8|40182.8|40201.3|40161.3|0
1747288500000|2025-05-15 05:55:00|40222.8|40182.8|40251.7|40211.7|40251.8|40211.8|40222.8|40182.8|0
1747288800000|2025-05-15 06:00:00|40222.9|40207.9|40237.9|40222.9|40242.9|40227.9|40212.9|40197.9|39
1747289100000|2025-05-15 06:05:00|40240.4|40225.4|40220.4|40205.4|40240.4|40225.4|40215.4|40200.4|34
1747289400000|2025-05-15 06:10:00|40217.9|40202.9|40275.4|40260.4|40275.4|40260.4|40217.9|40202.9|33
1747289700000|2025-05-15 06:15:00|40272.9|40257.9|40240.4|40225.4|40272.9|40257.9|40235.4|40220.4|19
1747290000000|2025-05-15 06:20:00|40237.9|40222.9|40242.9|40227.9|40245.4|40230.4|40222.9|40207.9|20
1747290300000|2025-05-15 06:25:00|40245.4|40230.4|40265.4|40250.4|40277.9|40262.9|40245.4|40230.4|6
1747290600000|2025-05-15 06:30:00|40262.9|40247.9|40252.9|40237.9|40270.4|40255.4|40247.9|40232.9|20
1747290900000|2025-05-15 06:35:00|40250.4|40235.4|40245.4|40230.4|40262.9|40247.9|40245.4|40230.4|12
1747291200000|2025-05-15 06:40:00|40242.9|40227.9|40220.4|40205.4|40242.9|40227.9|40207.9|40192.9|16
1747291500000|2025-05-15 06:45:00|40222.9|40207.9|40222.9|40207.9|40230.4|40215.4|40210.4|40195.4|11
1747291800000|2025-05-15 06:50:00|40225.4|40210.4|40225.4|40210.4|40232.9|40217.9|40200.4|40185.4|40
1747292100000|2025-05-15 06:55:00|40227.9|40212.9|40202.9|40187.9|40230.4|40215.4|40192.9|40177.9|28
1747292400000|2025-05-15 07:00:00|40212.9|40197.9|40245.4|40230.4|40275.4|40260.4|40172.9|40157.9|673
1747292700000|2025-05-15 07:05:00|40242.9|40227.9|40217.9|40202.9|40295.4|40280.4|40205.4|40190.4|251
1747293000000|2025-05-15 07:10:00|40220.4|40205.4|40092.9|40077.9|40230.4|40215.4|40087.9|40072.9|253
1747293300000|2025-05-15 07:15:00|40095.4|40080.4|40140.4|40125.4|40140.4|40125.4|40085.4|40070.4|244
1747293600000|2025-05-15 07:20:00|40135.4|40120.4|40180.4|40165.4|40190.4|40175.4|40130.4|40115.4|216
1747293900000|2025-05-15 07:25:00|40182.9|40167.9|40187.9|40172.9|40202.9|40187.9|40167.9|40152.9|147
1747294200000|2025-05-15 07:30:00|40188.3|40173.3|40158.3|40143.3|40205.8|40190.8|40155.8|40140.8|87
1747294500000|2025-05-15 07:35:00|40160.8|40145.8|40198.3|40183.3|40235.8|40220.8|40160.8|40145.8|191
1747294800000|2025-05-15 07:40:00|40198.2|40183.2|40170.7|40155.7|40203.2|40188.2|40150.7|40135.7|108
1747295100000|2025-05-15 07:45:00|40173.2|40158.2|40170.7|40155.7|40183.2|40168.2|40148.2|40133.2|105
1747295400000|2025-05-15 07:50:00|40171|40156|40171|40156|40218.5|40203.5|40161|40146|113
1747295700000|2025-05-15 07:55:00|40168.5|40153.5|40171|40156|40193.5|40178.5|40158.5|40143.5|118
1747296000000|2025-05-15 08:00:00|40168.5|40153.5|40203.5|40188.5|40211|40196|40143.5|40128.5|123
1747296300000|2025-05-15 08:05:00|40206|40191|40156|40141|40206|40191|40153.5|40138.5|80
1747296600000|2025-05-15 08:10:00|40153.5|40138.5|40188.5|40173.5|40201|40186|40153.5|40138.5|61
1747296900000|2025-05-15 08:15:00|40191|40176|40226|40211|40243.5|40228.5|40188.5|40173.5|80
1747297200000|2025-05-15 08:20:00|40223.9|40208.9|40178.9|40163.9|40231.4|40216.4|40166.4|40151.4|64
1747297500000|2025-05-15 08:25:00|40181.4|40166.4|40186.4|40171.4|40211.4|40196.4|40173.9|40158.9|41
1747297800000|2025-05-15 08:30:00|40187.7|40172.7|40210.2|40195.2|40227.7|40212.7|40177.7|40162.7|57
1747298100000|2025-05-15 08:35:00|40212.7|40197.7|40202.7|40187.7|40217.7|40202.7|40192.7|40177.7|48
1747298400000|2025-05-15 08:40:00|40203.6|40188.6|40193.6|40178.6|40213.6|40198.6|40181.1|40166.1|52
1747298700000|2025-05-15 08:45:00|40196.1|40181.1|40213.6|40198.6|40236.1|40221.1|40188.6|40173.6|71
1747299000000|2025-05-15 08:50:00|40212.1|40197.1|40187.1|40172.1|40217.1|40202.1|40184.6|40169.6|76
1747299300000|2025-05-15 08:55:00|40184.6|40169.6|40199.6|40184.6|40209.6|40194.6|40182.1|40167.1|95
1747299600000|2025-05-15 09:00:00|40201|40186|40173.5|40158.5|40211|40196|40163.5|40148.5|139
1747299900000|2025-05-15 09:05:00|40176|40161|40176|40161|40188.5|40173.5|40163.5|40148.5|67
1747300200000|2025-05-15 09:10:00|40175.6|40160.6|40163.1|40148.1|40183.1|40168.1|40155.6|40140.6|67
1747300500000|2025-05-15 09:15:00|40165.6|40150.6|40163.1|40148.1|40173.1|40158.1|40140.6|40125.6|104
1747300800000|2025-05-15 09:20:00|40164.6|40149.6|40174.6|40159.6|40174.6|40159.6|40154.6|40139.6|57
1747301100000|2025-05-15 09:25:00|40177.1|40162.1|40222.1|40207.1|40224.6|40209.6|40177.1|40162.1|85
1747301400000|2025-05-15 09:30:00|40220.6|40205.6|40205.6|40190.6|40228.1|40213.1|40203.1|40188.1|59
1747301700000|2025-05-15 09:35:00|40203.1|40188.1|40183.1|40168.1|40203.1|40188.1|40173.1|40158.1|74
1747302000000|2025-05-15 09:40:00|40182.7|40167.7|40167.7|40152.7|40182.7|40167.7|40160.2|40145.2|70
1747302300000|2025-05-15 09:45:00|40170.2|40155.2|40182.7|40167.7|40197.7|40182.7|40167.7|40152.7|47
1747302600000|2025-05-15 09:50:00|40182.6|40167.6|40162.6|40147.6|40182.6|40167.6|40162.6|40147.6|47
1747302900000|2025-05-15 09:55:00|40160.1|40145.1|40190.1|40175.1|40200.1|40185.1|40160.1|40145.1|52
1747303200000|2025-05-15 10:00:00|40190.9|40175.9|40168.4|40153.4|40203.4|40188.4|40168.4|40153.4|75
1747303500000|2025-05-15 10:05:00|40165.9|40150.9|40175.9|40160.9|40193.4|40178.4|40163.4|40148.4|47
1747303800000|2025-05-15 10:10:00|40178.4|40163.4|40180.9|40165.9|40190.9|40175.9|40170.9|40155.9|30
1747304100000|2025-05-15 10:15:00|40183.4|40168.4|40190.9|40175.9|40195.9|40180.9|40180.9|40165.9|20
1747304400000|2025-05-15 10:20:00|40188.2|40173.2|40180.7|40165.7|40190.7|40175.7|40170.7|40155.7|21
1747304700000|2025-05-15 10:25:00|40178.2|40163.2|40193.2|40178.2|40195.7|40180.7|40173.2|40158.2|40
1747305000000|2025-05-15 10:30:00|40194.1|40179.1|40199.1|40184.1|40209.1|40194.1|40189.1|40174.1|41
1747305300000|2025-05-15 10:35:00|40201.6|40186.6|40184.1|40169.1|40206.6|40191.6|40184.1|40169.1|29
1747305600000|2025-05-15 10:40:00|40181.8|40166.8|40199.3|40184.3|40204.3|40189.3|40171.8|40156.8|36
1747305900000|2025-05-15 10:45:00|40201.8|40186.8|40211.8|40196.8|40219.3|40204.3|40194.3|40179.3|17
1747306200000|2025-05-15 10:50:00|40213.3|40198.3|40213.3|40198.3|40218.3|40203.3|40198.3|40183.3|17
1747306500000|2025-05-15 10:55:00|40215.8|40200.8|40218.3|40203.3|40223.3|40208.3|40208.3|40193.3|19
1747306800000|2025-05-15 11:00:00|40217.5|40202.5|40252.5|40237.5|40255|40240|40207.5|40192.5|114
1747307100000|2025-05-15 11:05:00|40255|40240|40242.5|40227.5|40257.5|40242.5|40242.5|40227.5|41
1747307400000|2025-05-15 11:10:00|40243.8|40228.8|40256.3|40241.3|40266.3|40251.3|40243.8|40228.8|56
1747307700000|2025-05-15 11:15:00|40258.8|40243.8|40263.8|40248.8|40266.3|40251.3|40248.8|40233.8|35
1747308000000|2025-05-15 11:20:00|40265.1|40250.1|40262.6|40247.6|40275.1|40260.1|40262.6|40247.6|22
1747308300000|2025-05-15 11:25:00|40265.1|40250.1|40280.1|40265.1|40285.1|40270.1|40260.1|40245.1|42
1747308600000|2025-05-15 11:30:00|40279.2|40264.2|40321.7|40306.7|40324.2|40309.2|40279.2|40264.2|63
1747308900000|2025-05-15 11:35:00|40319.2|40304.2|40324.2|40309.2|40334.2|40319.2|40314.2|40299.2|55
1747309200000|2025-05-15 11:40:00|40324.4|40309.4|40334.4|40319.4|40344.4|40329.4|40319.4|40304.4|38
1747309500000|2025-05-15 11:45:00|40331.9|40316.9|40314.4|40299.4|40334.4|40319.4|40299.4|40284.4|50
1747309800000|2025-05-15 11:50:00|40317|40302|40294.5|40279.5|40319.5|40304.5|40289.5|40274.5|46
1747310100000|2025-05-15 11:55:00|40292|40277|40314.5|40299.5|40314.5|40299.5|40277|40262|28
1747310400000|2025-05-15 12:00:00|40312.6|40297.6|40280.1|40265.1|40320.1|40305.1|40280.1|40265.1|50
1747310700000|2025-05-15 12:05:00|40282.6|40267.6|40250.1|40235.1|40285.1|40270.1|40245.1|40230.1|51
1747311000000|2025-05-15 12:10:00|40249.9|40234.9|40257.4|40242.4|40259.9|40244.9|40244.9|40229.9|51
1747311300000|2025-05-15 12:15:00|40254.9|40239.9|40254.9|40239.9|40264.9|40249.9|40249.9|40234.9|40
1747311600000|2025-05-15 12:20:00|40253.1|40238.1|40283.1|40268.1|40283.1|40268.1|40253.1|40238.1|69
1747311900000|2025-05-15 12:25:00|40280.6|40265.6|40263.1|40248.1|40283.1|40268.1|40263.1|40248.1|247
1747312200000|2025-05-15 12:30:00|40264|40249|40316.5|40301.5|40319|40304|40246.5|40231.5|125
1747312500000|2025-05-15 12:35:00|40314|40299|40329|40314|40329|40314|40304|40289|65
1747312800000|2025-05-15 12:40:00|40328.9|40313.9|40333.9|40318.9|40353.9|40338.9|40318.9|40303.9|86
1747313100000|2025-05-15 12:45:00|40336.4|40321.4|40321.4|40306.4|40341.4|40326.4|40313.9|40298.9|54
1747313400000|2025-05-15 12:50:00|40323.3|40308.3|40340.8|40325.8|40350.8|40335.8|40315.8|40300.8|89
1747313700000|2025-05-15 12:55:00|40343.3|40328.3|40310.8|40295.8|40345.8|40330.8|40305.8|40290.8|77
1747314000000|2025-05-15 13:00:00|40312.4|40297.4|40302.4|40287.4|40317.4|40302.4|40287.4|40272.4|71
1747314300000|2025-05-15 13:05:00|40299.9|40284.9|40319.9|40304.9|40319.9|40304.9|40292.4|40277.4|99
1747314600000|2025-05-15 13:10:00|40318.2|40303.2|40320.7|40305.7|40325.7|40310.7|40310.7|40295.7|51
1747314900000|2025-05-15 13:15:00|40323.2|40308.2|40328.2|40313.2|40350.7|40335.7|40315.7|40300.7|111
1747315200000|2025-05-15 13:20:00|40327.1|40312.1|40324.6|40309.6|40329.6|40314.6|40304.6|40289.6|55
1747315500000|2025-05-15 13:25:00|40329.6|40314.6|40352.1|40337.1|40359.6|40344.6|40329.6|40314.6|80
1747315800000|2025-05-15 13:30:00|40353.3|40338.3|40330.8|40315.8|40353.3|40338.3|40320.8|40305.8|144
1747316100000|2025-05-15 13:35:00|40328.3|40313.3|40310.8|40295.8|40338.3|40323.3|40305.8|40290.8|178
1747316400000|2025-05-15 13:40:00|40311.5|40296.5|40344|40329|40351.5|40336.5|40301.5|40286.5|146
1747316700000|2025-05-15 13:45:00|40346.5|40331.5|40336.5|40321.5|40346.5|40331.5|40296.5|40281.5|139
1747317000000|2025-05-15 13:50:00|40336|40321|40351|40336|40361|40346|40316|40301|180
1747317300000|2025-05-15 13:55:00|40348.5|40333.5|40343.5|40328.5|40361|40346|40336|40321|137
1747317600000|2025-05-15 14:00:00|40343.4|40328.4|40345.9|40330.9|40360.9|40345.9|40320.9|40305.9|129
1747317900000|2025-05-15 14:05:00|40343.4|40328.4|40345.9|40330.9|40345.9|40330.9|40320.9|40305.9|67
1747318200000|2025-05-15 14:10:00|40345.7|40330.7|40345.7|40330.7|40350.7|40335.7|40325.7|40310.7|91
1747318500000|2025-05-15 14:15:00|40348.2|40333.2|40350.7|40335.7|40355.7|40340.7|40320.7|40305.7|73
1747318800000|2025-05-15 14:20:00|40350.6|40335.6|40355.6|40340.6|40365.6|40350.6|40350.6|40335.6|64
1747319100000|2025-05-15 14:25:00|40353.1|40338.1|40335.6|40320.6|40363.1|40348.1|40330.6|40315.6|106
1747319400000|2025-05-15 14:30:00|40333.1|40318.1|40300.6|40285.6|40338.1|40323.1|40300.6|40285.6|82
1747319700000|2025-05-15 14:35:00|40303.1|40288.1|40333.1|40318.1|40338.1|40323.1|40300.6|40285.6|64
1747320000000|2025-05-15 14:40:00|40333.3|40318.3|40345.8|40330.8|40355.8|40340.8|40325.8|40310.8|106
1747320300000|2025-05-15 14:45:00|40343.3|40328.3|40348.3|40333.3|40358.3|40343.3|40330.8|40315.8|86
1747320600000|2025-05-15 14:50:00|40349.5|40334.5|40379.5|40364.5|40382|40367|40337|40322|104
1747320900000|2025-05-15 14:55:00|40382|40367|40357|40342|40382|40367|40354.5|40339.5|73
1747321200000|2025-05-15 15:00:00|40356.5|40341.5|40381.5|40366.5|40381.5|40366.5|40336.5|40321.5|89
1747321500000|2025-05-15 15:05:00|40379|40364|40371.5|40356.5|40394|40379|40371.5|40356.5|109
1747321800000|2025-05-15 15:10:00|40370.2|40355.2|40375.2|40360.2|40390.2|40375.2|40370.2|40355.2|131
1747322100000|2025-05-15 15:15:00|40372.7|40357.7|40410.2|40395.2|40415.2|40400.2|40370.2|40355.2|210
1747322400000|2025-05-15 15:20:00|40410.6|40395.6|40395.6|40380.6|40415.6|40400.6|40395.6|40380.6|191
1747322700000|2025-05-15 15:25:00|40398.1|40383.1|40395.6|40380.6|40400.6|40385.6|40380.6|40365.6|258
1747323000000|2025-05-15 15:30:00|40393.1|40378.1|40413.1|40398.1|40430.6|40415.6|40390.6|40375.6|434
1747323300000|2025-05-15 15:35:00|40415.6|40400.6|40395.6|40380.6|40420.6|40405.6|40383.1|40368.1|273
1747323600000|2025-05-15 15:40:00|40398.1|40383.1|40450.6|40435.6|40458.1|40443.1|40395.6|40380.6|91
1747323900000|2025-05-15 15:45:00|40453.1|40438.1|40445.6|40430.6|40455.6|40440.6|40435.6|40420.6|35
1747324200000|2025-05-15 15:50:00|40448.1|40428.1|40438.1|40413.1|40448.1|40428.1|40428.1|40408.1|29
1747324500000|2025-05-15 15:55:00|40433.1|40418.1|40438.1|40418.1|40448.1|40428.1|40428.1|40408.1|31
1747324800000|2025-05-15 16:00:00|40443.1|40423.1|40448.1|40428.1|40453.1|40428.1|40433.1|40413.1|16
1747325100000|2025-05-15 16:05:00|40453.1|40433.1|40463.1|40443.1|40468.1|40443.1|40453.1|40433.1|32
1747325400000|2025-05-15 16:10:00|40468.1|40438.1|40458.1|40438.1|40468.1|40443.1|40453.1|40433.1|22
1747325700000|2025-05-15 16:15:00|40453.1|40433.1|40453.1|40428.1|40458.1|40438.1|40448.1|40423.1|11
1747326000000|2025-05-15 16:20:00|40448.1|40423.1|40448.1|40428.1|40458.1|40438.1|40433.1|40413.1|111
1747326300000|2025-05-15 16:25:00|40453.1|40433.1|40433.1|40413.1|40453.1|40433.1|40428.1|40403.1|72
1747326600000|2025-05-15 16:30:00|40438.1|40408.1|40428.1|40408.1|40443.1|40423.1|40423.1|40403.1|24
1747326900000|2025-05-15 16:35:00|40433.1|40403.1|40448.1|40428.1|40453.1|40433.1|40423.1|40403.1|41
1747327200000|2025-05-15 16:40:00|40453.1|40423.1|40448.1|40428.1|40453.1|40433.1|40443.1|40418.1|10
1747327500000|2025-05-15 16:45:00|40453.1|40433.1|40468.1|40443.1|40468.1|40443.1|40453.1|40433.1|27
1747327800000|2025-05-15 16:50:00|40463.1|40438.1|40468.1|40448.1|40473.1|40448.1|40458.1|40438.1|7
1747328100000|2025-05-15 16:55:00|40473.1|40443.1|40473.1|40453.1|40473.1|40453.1|40458.1|40438.1|11
1747328400000|2025-05-15 17:00:00|40478.1|40448.1|40478.1|40458.1|40483.1|40463.1|40468.1|40448.1|18
1747328700000|2025-05-15 17:05:00|40473.1|40453.1|40473.1|40453.1|40483.1|40463.1|40473.1|40448.1|16
1747329000000|2025-05-15 17:10:00|40468.1|40448.1|40473.1|40453.1|40478.1|40458.1|40468.1|40443.1|17
1747329300000|2025-05-15 17:15:00|40468.1|40448.1|40478.1|40458.1|40483.1|40458.1|40468.1|40448.1|16
1747329600000|2025-05-15 17:20:00|40483.1|40463.1|40493.1|40473.1|40493.1|40473.1|40483.1|40463.1|16
1747329900000|2025-05-15 17:25:00|40498.1|40468.1|40488.1|40468.1|40498.1|40478.1|40483.1|40463.1|34
1747330200000|2025-05-15 17:30:00|40483.1|40463.1|40458.1|40438.1|40483.1|40468.1|40458.1|40438.1|23
1747330500000|2025-05-15 17:35:00|40453.1|40433.1|40468.1|40443.1|40468.1|40448.1|40453.1|40428.1|10
1747330800000|2025-05-15 17:40:00|40463.1|40438.1|40478.1|40458.1|40478.1|40458.1|40463.1|40438.1|10
1747331100000|2025-05-15 17:45:00|40483.1|40453.1|40468.1|40443.1|40483.1|40458.1|40463.1|40443.1|27
1747331400000|2025-05-15 17:50:00|40473.1|40448.1|40468.1|40448.1|40478.1|40458.1|40463.1|40443.1|3
1747331700000|2025-05-15 17:55:00|40463.1|40443.1|40458.1|40438.1|40468.1|40443.1|40453.1|40433.1|7
1747332000000|2025-05-15 18:00:00|40453.1|40433.1|40453.1|40433.1|40463.1|40438.1|40443.1|40423.1|9
1747332300000|2025-05-15 18:05:00|40458.1|40428.1|40458.1|40438.1|40468.1|40443.1|40443.1|40423.1|17
1747332600000|2025-05-15 18:10:00|40453.1|40433.1|40453.1|40433.1|40463.1|40443.1|40448.1|40428.1|9
1747332900000|2025-05-15 18:15:00|40448.1|40428.1|40443.1|40423.1|40458.1|40438.1|40438.1|40418.1|10
1747333200000|2025-05-15 18:20:00|40438.1|40418.1|40448.1|40428.1|40448.1|40428.1|40433.1|40413.1|16
1747333500000|2025-05-15 18:25:00|40453.1|40423.1|40458.1|40443.1|40463.1|40443.1|40448.1|40423.1|10
1747333800000|2025-05-15 18:30:00|40455.6|40440.6|40478.1|40463.1|40480.6|40465.6|40455.6|40440.6|9
1747334100000|2025-05-15 18:35:00|40480.6|40465.6|40480.6|40465.6|40493.1|40478.1|40475.6|40460.6|21
1747334400000|2025-05-15 18:40:00|40483.1|40468.1|40480.6|40465.6|40490.6|40475.6|40478.1|40463.1|6
1747334700000|2025-05-15 18:45:00|40483.1|40468.1|40483.1|40468.1|40483.1|40468.1|40470.6|40455.6|11
1747335000000|2025-05-15 18:50:00|40480.6|40465.6|40485.6|40470.6|40488.1|40473.1|40475.6|40460.6|6
1747335300000|2025-05-15 18:55:00|40483.1|40468.1|40485.6|40470.6|40495.6|40480.6|40480.6|40465.6|19
1747335600000|2025-05-15 19:00:00|40488.1|40473.1|40493.1|40478.1|40493.1|40478.1|40480.6|40465.6|9
1747335900000|2025-05-15 19:05:00|40495.6|40480.6|40483.1|40468.1|40498.1|40483.1|40483.1|40468.1|14
1747336200000|2025-05-15 19:10:00|40485.6|40470.6|40500.6|40485.6|40500.6|40485.6|40480.6|40465.6|34
1747336500000|2025-05-15 19:15:00|40498.1|40483.1|40508.1|40493.1|40515.6|40500.6|40498.1|40483.1|22
1747336800000|2025-05-15 19:20:00|40505.6|40490.6|40500.6|40485.6|40508.1|40493.1|40490.6|40475.6|16
1747337100000|2025-05-15 19:25:00|40498.1|40483.1|40480.6|40465.6|40498.1|40483.1|40470.6|40455.6|28
1747337400000|2025-05-15 19:30:00|40483.1|40468.1|40495.6|40480.6|40498.1|40483.1|40483.1|40468.1|10
1747337700000|2025-05-15 19:35:00|40493.1|40478.1|40495.6|40480.6|40503.1|40488.1|40490.6|40475.6|12
1747338000000|2025-05-15 19:40:00|40493.1|40478.1|40493.1|40478.1|40505.6|40490.6|40483.1|40468.1|12
1747338300000|2025-05-15 19:45:00|40490.6|40475.6|40490.6|40475.6|40500.6|40485.6|40488.1|40473.1|14
1747338600000|2025-05-15 19:50:00|40493.1|40478.1|40498.1|40483.1|40510.6|40495.6|40488.1|40473.1|19
1747338900000|2025-05-15 19:55:00|40495.6|40480.6|40505.6|40490.6|40510.6|40495.6|40488.1|40473.1|29
1747339200000|2025-05-15 20:00:00|40528.4|40488.4|40551.9|40511.9|40559.3|40519.3|40516.1|40476.1|0
1747339500000|2025-05-15 20:05:00|40550.5|40510.5|40534|40494|40551.9|40511.9|40534|40494|0
1747339800000|2025-05-15 20:10:00|40534.1|40494.1|40537.7|40497.7|40545.8|40505.8|40531.1|40491.1|0
1747340100000|2025-05-15 20:15:00|40537.8|40497.8|40537.7|40497.7|40545.8|40505.8|40531.1|40491.1|0
1747340400000|2025-05-15 20:20:00|40537.8|40497.8|40545.8|40505.8|40550.3|40510.3|40537|40497|0
1747340700000|2025-05-15 20:25:00|40545.1|40505.1|40531.3|40491.3|40545.8|40505.8|40529.8|40489.8|0
1747341000000|2025-05-15 20:30:00|40531.2|40491.2|40529.8|40489.8|40535.7|40495.7|40529.8|40489.8|0
1747341300000|2025-05-15 20:35:00|40529.9|40489.9|40535.7|40495.7|40539.4|40499.4|40529.8|40489.8|0
1747341600000|2025-05-15 20:40:00|40534.2|40494.2|40534.2|40494.2|40536.5|40496.5|40531.3|40491.3|0
1747341900000|2025-05-15 20:45:00|40534.3|40494.3|40535.7|40495.7|40539.4|40499.4|40532.8|40492.8|0
1747342200000|2025-05-15 20:50:00|40534.2|40494.2|40527.6|40487.6|40536.5|40496.5|40527.6|40487.6|0
1747342500000|2025-05-15 20:55:00|40527.5|40487.5|40521.6|40481.6|40527.6|40487.6|40519.5|40479.5|0
1747342800000|2025-05-15 21:00:00|40520.2|40480.2|40523.2|40483.2|40524.7|40484.7|40520.2|40480.2|0
1747343100000|2025-05-15 21:05:00|40524.6|40484.6|40526.4|40486.4|40526.4|40486.4|40520.2|40480.2|0
1747343400000|2025-05-15 21:10:00|40526.3|40486.3|40524.9|40484.9|40526.4|40486.4|40522|40482|0
1747343700000|2025-05-15 21:15:00|40525.7|40485.7|40527.9|40487.9|40527.9|40487.9|40525.7|40485.7|0
1747344000000|2025-05-15 21:20:00|40528|40488|40526.4|40486.4|40530.1|40490.1|40524.9|40484.9|0
1747344300000|2025-05-15 21:25:00|40527.9|40487.9|40527.2|40487.2|40531.6|40491.6|40527.2|40487.2|0
1747344600000|2025-05-15 21:30:00|40528.6|40488.6|40528.6|40488.6|40528.6|40488.6|40526.4|40486.4|0
1747344900000|2025-05-15 21:35:00|40528.7|40488.7|40530.8|40490.8|40530.8|40490.8|40528.7|40488.7|0
1747345200000|2025-05-15 21:40:00|40528.6|40488.6|40531.6|40491.6|40532.3|40492.3|40528.6|40488.6|0
1747345500000|2025-05-15 21:45:00|40530.8|40490.8|40530.8|40490.8|40530.8|40490.8|40529.4|40489.4|0
1747345800000|2025-05-15 21:50:00|40530.1|40490.1|40525.7|40485.7|40530.1|40490.1|40525.7|40485.7|0
1747346100000|2025-05-15 21:55:00|40527.9|40487.9|40531.6|40491.6|40531.6|40491.6|40527.1|40487.1|0
1747346400000|2025-05-15 22:00:00|40531.5|40491.5|40520.5|40480.5|40531.5|40491.5|40510.2|40470.2|0
1747346700000|2025-05-15 22:05:00|40521.2|40481.2|40529.4|40489.4|40531.6|40491.6|40516.8|40476.8|0
1747347000000|2025-05-15 22:10:00|40530.8|40490.8|40524.9|40484.9|40531.6|40491.6|40524.2|40484.2|0
1747347300000|2025-05-15 22:15:00|40525|40485|40519.8|40479.8|40527.9|40487.9|40519|40479|0
1747347600000|2025-05-15 22:20:00|40520.5|40480.5|40521.2|40481.2|40525.7|40485.7|40516.1|40476.1|0
1747347900000|2025-05-15 22:25:00|40519.7|40479.7|40522.7|40482.7|40529.3|40489.3|40519.7|40479.7|0
1747348200000|2025-05-15 22:30:00|40523.4|40483.4|40518.3|40478.3|40529.3|40489.3|40517.5|40477.5|0
1747348500000|2025-05-15 22:35:00|40519|40479|40522.7|40482.7|40522.7|40482.7|40514.6|40474.6|0
1747348800000|2025-05-15 22:40:00|40522.6|40482.6|40518.3|40478.3|40522.7|40482.7|40515.3|40475.3|0
1747349100000|2025-05-15 22:45:00|40519|40479|40514.6|40474.6|40522.7|40482.7|40511.6|40471.6|0
1747349400000|2025-05-15 22:50:00|40514.5|40474.5|40509.4|40469.4|40515.3|40475.3|40508.7|40468.7|0
1747349700000|2025-05-15 22:55:00|40510.1|40470.1|40505|40465|40511.6|40471.6|40503.5|40463.5|0
1747350000000|2025-05-15 23:00:00|40506.4|40466.4|40510.1|40470.1|40511.6|40471.6|40504.2|40464.2|0
1747350300000|2025-05-15 23:05:00|40508.7|40468.7|40513.1|40473.1|40514.6|40474.6|40506.4|40466.4|0
1747350600000|2025-05-15 23:10:00|40514.6|40474.6|40503.5|40463.5|40515.3|40475.3|40502|40462|0
1747350900000|2025-05-15 23:15:00|40505|40465|40507.2|40467.2|40507.2|40467.2|40503.5|40463.5|0
1747351200000|2025-05-15 23:20:00|40506.4|40466.4|40507.2|40467.2|40511.6|40471.6|40503.5|40463.5|0
1747351500000|2025-05-15 23:25:00|40508.7|40468.7|40508.7|40468.7|40514.6|40474.6|40507.2|40467.2|0
1747351800000|2025-05-15 23:30:00|40509.4|40469.4|40508.7|40468.7|40510.1|40470.1|40508.7|40468.7|0
1747352100000|2025-05-15 23:35:00|40510.1|40470.1|40524.9|40484.9|40526.4|40486.4|40508.7|40468.7|0
1747352400000|2025-05-15 23:40:00|40526.4|40486.4|40530.1|40490.1|40534.5|40494.5|40525.6|40485.6|0
1747352700000|2025-05-15 23:45:00|40530|40490|40527.8|40487.8|40536|40496|40525.6|40485.6|0
1747353000000|2025-05-15 23:50:00|40527.9|40487.9|40522.7|40482.7|40530.1|40490.1|40522.7|40482.7|0
1747353300000|2025-05-15 23:55:00|40523.4|40483.4|40522.9|40482.9|40523.4|40483.4|40514.1|40474.1|0
1747353600000|2025-05-16 00:00:00|40523|40483|40531.8|40491.8|40543.6|40503.6|40517.8|40477.8|0
1747353900000|2025-05-16 00:05:00|40531|40491|40531.8|40491.8|40536.9|40496.9|40525.9|40485.9|0
1747354200000|2025-05-16 00:10:00|40531|40491|40540.6|40500.6|40544.3|40504.3|40531|40491|0
1747354500000|2025-05-16 00:15:00|40540.7|40500.7|40536.8|40496.8|40551.4|40511.4|40529.7|40489.7|0
1747354800000|2025-05-16 00:20:00|40536.9|40496.9|40525.9|40485.9|40544.1|40504.1|40522.3|40482.3|0
1747355100000|2025-05-16 00:25:00|40526|40486|40511.4|40471.4|40526|40486|40507.7|40467.7|0
1747355400000|2025-05-16 00:30:00|40511.3|40471.3|40511.2|40471.2|40515|40475|40500.5|40460.5|0
1747355700000|2025-05-16 00:35:00|40511.3|40471.3|40504|40464|40518.5|40478.5|40500.3|40460.3|0
1747356000000|2025-05-16 00:40:00|40507.6|40467.6|40511.3|40471.3|40514.9|40474.9|40507.6|40467.6|0
1747356300000|2025-05-16 00:45:00|40511.2|40471.2|40477.9|40437.9|40511.2|40471.2|40477.8|40437.8|0
1747356600000|2025-05-16 00:50:00|40477.8|40437.8|40477.9|40437.9|40485.2|40445.2|40474.1|40434.1|0
1747356900000|2025-05-16 00:55:00|40477.8|40437.8|40463.3|40423.3|40477.9|40437.9|40463.2|40423.2|0
1747357200000|2025-05-16 01:00:00|40463.2|40423.2|40463.5|40423.5|40463.5|40423.5|40448.8|40408.8|0
1747357500000|2025-05-16 01:05:00|40463.4|40423.4|40449.1|40409.1|40463.5|40423.5|40445.2|40405.2|0
1747357800000|2025-05-16 01:10:00|40449|40409|40448.9|40408.9|40452.6|40412.6|40441.6|40401.6|0
1747358100000|2025-05-16 01:15:00|40449|40409|40448.9|40408.9|40456.3|40416.3|40441.7|40401.7|0
1747358400000|2025-05-16 01:20:00|40448.8|40408.8|40452.5|40412.5|40456.3|40416.3|40445.4|40405.4|0
1747358700000|2025-05-16 01:25:00|40456.1|40416.1|40463.4|40423.4|40463.5|40423.5|40437.9|40397.9|0
1747359000000|2025-05-16 01:30:00|40463.5|40423.5|40470.7|40430.7|40470.7|40430.7|40459.7|40419.7|0
1747359300000|2025-05-16 01:35:00|40470.8|40430.8|40470.8|40430.8|40481.6|40441.6|40467.1|40427.1|0
1747359600000|2025-05-16 01:40:00|40470.9|40430.9|40477.8|40437.8|40477.9|40437.9|40456.1|40416.1|0
1747359900000|2025-05-16 01:45:00|40477.9|40437.9|40470.4|40430.4|40485.1|40445.1|40470.4|40430.4|0
1747360200000|2025-05-16 01:50:00|40470.5|40430.5|40456.1|40416.1|40470.6|40430.6|40448.8|40408.8|0
1747360500000|2025-05-16 01:55:00|40456.2|40416.2|40463.5|40423.5|40463.5|40423.5|40449|40409|0
1747360800000|2025-05-16 02:00:00|40459.9|40419.9|40467.1|40427.1|40467.1|40427.1|40449|40409|0
1747361100000|2025-05-16 02:05:00|40463.6|40423.6|40463.5|40423.5|40463.6|40423.6|40456.3|40416.3|0
1747361400000|2025-05-16 02:10:00|40459.9|40419.9|40463.5|40423.5|40463.6|40423.6|40448.9|40408.9|0
1747361700000|2025-05-16 02:15:00|40461|40421|40457.7|40417.7|40464.9|40424.9|40457.6|40417.6|0
1747362000000|2025-05-16 02:20:00|40457.8|40417.8|40465.2|40425.2|40465.2|40425.2|40457.6|40417.6|0
1747362300000|2025-05-16 02:25:00|40465.3|40425.3|40465.4|40425.4|40472.5|40432.5|40465.2|40425.2|0
1747362600000|2025-05-16 02:30:00|40464.4|40424.4|40471.6|40431.6|40471.6|40431.6|40464.3|40424.3|0
1747362900000|2025-05-16 02:35:00|40471.7|40431.7|40475.3|40435.3|40479|40439|40471.6|40431.6|0
1747363200000|2025-05-16 02:40:00|40471.8|40431.8|40471.7|40431.7|40479|40439|40471.6|40431.6|0
1747363500000|2025-05-16 02:45:00|40468.1|40428.1|40464.4|40424.4|40471.7|40431.7|40464.4|40424.4|0
1747363800000|2025-05-16 02:50:00|40468|40428|40471.6|40431.6|40471.6|40431.6|40464.4|40424.4|0
1747364100000|2025-05-16 02:55:00|40471.7|40431.7|40471.7|40431.7|40478.9|40438.9|40471.7|40431.7|0
1747364400000|2025-05-16 03:00:00|40471.8|40431.8|40471.8|40431.8|40478.9|40438.9|40471.6|40431.6|0
1747364700000|2025-05-16 03:05:00|40471.7|40431.7|40479|40439|40479|40439|40471.7|40431.7|0
1747365000000|2025-05-16 03:10:00|40478.9|40438.9|40479|40439|40479.1|40439.1|40478.9|40438.9|0
1747365300000|2025-05-16 03:15:00|40478.9|40438.9|40478.9|40438.9|40479|40439|40478.9|40438.9|0
1747365600000|2025-05-16 03:20:00|40478.8|40438.8|40479|40439|40479|40439|40478.8|40438.8|0
1747365900000|2025-05-16 03:25:00|40479.1|40439.1|40486.3|40446.3|40486.3|40446.3|40479|40439|0
1747366200000|2025-05-16 03:30:00|40486.2|40446.2|40486.4|40446.4|40493.6|40453.6|40486.2|40446.2|0
1747366500000|2025-05-16 03:35:00|40486.3|40446.3|40478.8|40438.8|40486.3|40446.3|40478.8|40438.8|0
1747366800000|2025-05-16 03:40:00|40478.7|40438.7|40471.7|40431.7|40478.8|40438.8|40471.5|40431.5|0
1747367100000|2025-05-16 03:45:00|40471.6|40431.6|40478.9|40438.9|40478.9|40438.9|40471.6|40431.6|0
1747367400000|2025-05-16 03:50:00|40479|40439|40482.7|40442.7|40486.3|40446.3|40479|40439|0
1747367700000|2025-05-16 03:55:00|40479.1|40439.1|40471.8|40431.8|40482.7|40442.7|40471.7|40431.7|0
1747368000000|2025-05-16 04:00:00|40464.6|40424.6|40479.2|40439.2|40479.3|40439.3|40464.5|40424.5|0
1747368300000|2025-05-16 04:05:00|40479.1|40439.1|40486.3|40446.3|40486.3|40446.3|40479|40439|0
1747368600000|2025-05-16 04:10:00|40482.7|40442.7|40486.3|40446.3|40486.4|40446.4|40479.1|40439.1|0
1747368900000|2025-05-16 04:15:00|40486.4|40446.4|40486.1|40446.1|40486.4|40446.4|40486.1|40446.1|0
1747369200000|2025-05-16 04:20:00|40482.5|40442.5|40486.1|40446.1|40486.2|40446.2|40478.8|40438.8|0
1747369500000|2025-05-16 04:25:00|40489.6|40449.6|40489.6|40449.6|40493.4|40453.4|40486|40446|0
1747369800000|2025-05-16 04:30:00|40493.2|40453.2|40500.4|40460.4|40500.5|40460.5|40493.2|40453.2|0
1747370100000|2025-05-16 04:35:00|40496.8|40456.8|40496.8|40456.8|40500.4|40460.4|40493.2|40453.2|0
1747370400000|2025-05-16 04:40:00|40493.3|40453.3|40500.4|40460.4|40500.4|40460.4|40493.2|40453.2|0
1747370700000|2025-05-16 04:45:00|40504|40464|40504.1|40464.1|40507.6|40467.6|40500.4|40460.4|0
1747371000000|2025-05-16 04:50:00|40507.7|40467.7|40486|40446|40507.8|40467.8|40485.9|40445.9|0
1747371300000|2025-05-16 04:55:00|40485.9|40445.9|40493.2|40453.2|40493.2|40453.2|40485.9|40445.9|0
1747371600000|2025-05-16 05:00:00|40493.1|40453.1|40496.7|40456.7|40500.4|40460.4|40486|40446|0
1747371900000|2025-05-16 05:05:00|40493.2|40453.2|40500.3|40460.3|40500.3|40460.3|40493.1|40453.1|0
1747372200000|2025-05-16 05:10:00|40500.2|40460.2|40507.2|40467.2|40507.2|40467.2|40493|40453|0
1747372500000|2025-05-16 05:15:00|40500.1|40460.1|40507.1|40467.1|40514.5|40474.5|40500.1|40460.1|0
1747372800000|2025-05-16 05:20:00|40503.5|40463.5|40503.5|40463.5|40507.1|40467.1|40499.8|40459.8|0
1747373100000|2025-05-16 05:25:00|40499.9|40459.9|40485.6|40445.6|40507.3|40467.3|40485.6|40445.6|0
1747373400000|2025-05-16 05:30:00|40482.1|40442.1|40470.5|40430.5|40482.1|40442.1|40463.9|40423.9|0
1747373700000|2025-05-16 05:35:00|40470.4|40430.4|40463|40423|40470.4|40430.4|40463|40423|0
1747374000000|2025-05-16 05:40:00|40463.1|40423.1|40484.6|40444.6|40484.6|40444.6|40463.1|40423.1|0
1747374300000|2025-05-16 05:45:00|40491.8|40451.8|40484.5|40444.5|40491.8|40451.8|40484.5|40444.5|0
1747374600000|2025-05-16 05:50:00|40488.1|40448.1|40491.6|40451.6|40498.8|40458.8|40488.1|40448.1|0
1747374900000|2025-05-16 05:55:00|40495.2|40455.2|40491.6|40451.6|40498.9|40458.9|40491.5|40451.5|0
1747375200000|2025-05-16 06:00:00|40500.6|40485.6|40535.6|40520.6|40540.6|40525.6|40500.6|40485.6|24
1747375500000|2025-05-16 06:05:00|40533.1|40518.1|40530.6|40515.6|40545.6|40530.6|40525.6|40510.6|18
1747375800000|2025-05-16 06:10:00|40528.1|40513.1|40545.6|40530.6|40545.6|40530.6|40525.6|40510.6|18
1747376100000|2025-05-16 06:15:00|40548.1|40533.1|40560.6|40545.6|40570.6|40555.6|40548.1|40533.1|21
1747376400000|2025-05-16 06:20:00|40558.1|40543.1|40545.6|40530.6|40558.1|40543.1|40538.1|40523.1|14
1747376700000|2025-05-16 06:25:00|40543.1|40528.1|40508.1|40493.1|40545.6|40530.6|40508.1|40493.1|20
1747377000000|2025-05-16 06:30:00|40510.6|40495.6|40533.1|40518.1|40545.6|40530.6|40510.6|40495.6|13
1747377300000|2025-05-16 06:35:00|40530.6|40515.6|40525.6|40510.6|40530.6|40515.6|40523.1|40508.1|7
1747377600000|2025-05-16 06:40:00|40523.1|40508.1|40523.1|40508.1|40523.1|40508.1|40508.1|40493.1|30
1747377900000|2025-05-16 06:45:00|40520.6|40505.6|40510.6|40495.6|40523.1|40508.1|40500.6|40485.6|8
1747378200000|2025-05-16 06:50:00|40508.1|40493.1|40543.1|40528.1|40543.1|40528.1|40490.6|40475.6|31
1747378500000|2025-05-16 06:55:00|40540.6|40525.6|40570.6|40555.6|40570.6|40555.6|40538.1|40523.1|85
1747378800000|2025-05-16 07:00:00|40590.6|40575.6|40570.6|40555.6|40590.6|40575.6|40518.1|40503.1|699
1747379100000|2025-05-16 07:05:00|40573.1|40558.1|40508.1|40493.1|40578.1|40563.1|40503.1|40488.1|260
1747379400000|2025-05-16 07:10:00|40505.6|40490.6|40515.6|40500.6|40520.6|40505.6|40478.1|40463.1|181
1747379700000|2025-05-16 07:15:00|40518.1|40503.1|40530.6|40515.6|40548.1|40533.1|40518.1|40503.1|140
1747380000000|2025-05-16 07:20:00|40528.3|40513.3|40540.8|40525.8|40575.8|40560.8|40520.8|40505.8|131
1747380300000|2025-05-16 07:25:00|40543.3|40528.3|40563.3|40548.3|40570.8|40555.8|40525.8|40510.8|112
1747380600000|2025-05-16 07:30:00|40564.1|40549.1|40564.1|40549.1|40596.6|40581.6|40531.6|40516.6|179
1747380900000|2025-05-16 07:35:00|40561.6|40546.6|40589.1|40574.1|40596.6|40581.6|40556.6|40541.6|110
1747381200000|2025-05-16 07:40:00|40587|40572|40559.5|40544.5|40594.5|40579.5|40552|40537|85
1747381500000|2025-05-16 07:45:00|40557|40542|40602|40587|40604.5|40589.5|40544.5|40529.5|94
1747381800000|2025-05-16 07:50:00|40602.4|40587.4|40624.9|40609.9|40629.9|40614.9|40589.9|40574.9|134
1747382100000|2025-05-16 07:55:00|40627.4|40612.4|40639.9|40624.9|40654.9|40639.9|40624.9|40609.9|119
1747382400000|2025-05-16 08:00:00|40640.6|40625.6|40638.1|40623.1|40648.1|40633.1|40608.1|40593.1|159
1747382700000|2025-05-16 08:05:00|40635.6|40620.6|40665.6|40650.6|40688.1|40673.1|40630.6|40615.6|213
1747383000000|2025-05-16 08:10:00|40664.9|40649.9|40662.4|40647.4|40674.9|40659.9|40644.9|40629.9|107
1747383300000|2025-05-16 08:15:00|40664.9|40649.9|40659.9|40644.9|40664.9|40649.9|40627.4|40612.4|97
1747383600000|2025-05-16 08:20:00|40659.5|40644.5|40657|40642|40679.5|40664.5|40654.5|40639.5|125
1747383900000|2025-05-16 08:25:00|40654.5|40639.5|40667|40652|40674.5|40659.5|40649.5|40634.5|80
1747384200000|2025-05-16 08:30:00|40666.2|40651.2|40668.7|40653.7|40671.2|40656.2|40653.7|40638.7|54
1747384500000|2025-05-16 08:35:00|40671.2|40656.2|40671.2|40656.2|40688.7|40673.7|40663.7|40648.7|63
1747384800000|2025-05-16 08:40:00|40671.4|40656.4|40708.9|40693.9|40708.9|40693.9|40658.9|40643.9|112
1747385100000|2025-05-16 08:45:00|40711.4|40696.4|40701.4|40686.4|40713.9|40698.9|40688.9|40673.9|95
1747385400000|2025-05-16 08:50:00|40700.7|40685.7|40665.7|40650.7|40713.2|40698.2|40660.7|40645.7|110
1747385700000|2025-05-16 08:55:00|40668.2|40653.2|40650.7|40635.7|40668.2|40653.2|40638.2|40623.2|63
1747386000000|2025-05-16 09:00:00|40655.7|40640.7|40643.2|40628.2|40663.2|40648.2|40638.2|40623.2|101
1747386300000|2025-05-16 09:05:00|40640.7|40625.7|40675.7|40660.7|40678.2|40663.2|40633.2|40618.2|64
1747386600000|2025-05-16 09:10:00|40676.5|40661.5|40684|40669|40689|40674|40671.5|40656.5|111
1747386900000|2025-05-16 09:15:00|40686.5|40671.5|40656.5|40641.5|40686.5|40671.5|40639|40624|98
1747387200000|2025-05-16 09:20:00|40659|40644|40649|40634|40659|40644|40636.5|40621.5|42
1747387500000|2025-05-16 09:25:00|40646.5|40631.5|40631.5|40616.5|40646.5|40631.5|40619|40604|65
1747387800000|2025-05-16 09:30:00|40630.8|40615.8|40645.8|40630.8|40645.8|40630.8|40623.3|40608.3|50
1747388100000|2025-05-16 09:35:00|40643.3|40628.3|40608.3|40593.3|40648.3|40633.3|40603.3|40588.3|54
1747388400000|2025-05-16 09:40:00|40608.9|40593.9|40618.9|40603.9|40618.9|40603.9|40601.4|40586.4|36
1747388700000|2025-05-16 09:45:00|40616.4|40601.4|40671.4|40656.4|40671.4|40656.4|40613.9|40598.9|65
1747389000000|2025-05-16 09:50:00|40670.4|40655.4|40637.9|40622.9|40672.9|40657.9|40632.9|40617.9|115
1747389300000|2025-05-16 09:55:00|40640.4|40625.4|40630.4|40615.4|40647.9|40632.9|40617.9|40602.9|112
1747389600000|2025-05-16 10:00:00|40628.8|40613.8|40616.3|40601.3|40653.8|40638.8|40616.3|40601.3|72
1747389900000|2025-05-16 10:05:00|40613.8|40598.8|40641.3|40626.3|40641.3|40626.3|40613.8|40598.8|53
1747390200000|2025-05-16 10:10:00|40643.5|40628.5|40656|40641|40661|40646|40638.5|40623.5|39
1747390500000|2025-05-16 10:15:00|40658.5|40643.5|40668.5|40653.5|40668.5|40653.5|40656|40641|35
1747390800000|2025-05-16 10:20:00|40666.7|40651.7|40689.2|40674.2|40691.7|40676.7|40661.7|40646.7|77
1747391100000|2025-05-16 10:25:00|40691.7|40676.7|40679.2|40664.2|40691.7|40676.7|40671.7|40656.7|41
1747391400000|2025-05-16 10:30:00|40680.2|40665.2|40682.7|40667.7|40692.7|40677.7|40672.7|40657.7|28
1747391700000|2025-05-16 10:35:00|40685.2|40670.2|40702.7|40687.7|40707.7|40692.7|40682.7|40667.7|65
1747392000000|2025-05-16 10:40:00|40703.9|40688.9|40708.9|40693.9|40716.4|40701.4|40703.9|40688.9|107
1747392300000|2025-05-16 10:45:00|40706.4|40691.4|40693.9|40678.9|40713.9|40698.9|40688.9|40673.9|51
1747392600000|2025-05-16 10:50:00|40693|40678|40690.5|40675.5|40698|40683|40683|40668|35
1747392900000|2025-05-16 10:55:00|40693|40678|40688|40673|40698|40683|40683|40668|39
1747393200000|2025-05-16 11:00:00|40688.3|40673.3|40698.3|40683.3|40708.3|40693.3|40688.3|40673.3|101
1747393500000|2025-05-16 11:05:00|40695.8|40680.8|40688.3|40673.3|40705.8|40690.8|40685.8|40670.8|34
1747393800000|2025-05-16 11:10:00|40690|40675|40702.5|40687.5|40707.5|40692.5|40682.5|40667.5|34
1747394100000|2025-05-16 11:15:00|40705|40690|40700|40685|40710|40695|40695|40680|19
1747394400000|2025-05-16 11:20:00|40697.7|40682.7|40682.7|40667.7|40705.2|40690.2|40682.7|40667.7|26
1747394700000|2025-05-16 11:25:00|40680.2|40665.2|40672.7|40657.7|40690.2|40675.2|40672.7|40657.7|24
1747395000000|2025-05-16 11:30:00|40673.8|40658.8|40658.8|40643.8|40678.8|40663.8|40653.8|40638.8|49
1747395300000|2025-05-16 11:35:00|40661.3|40646.3|40656.3|40641.3|40661.3|40646.3|40646.3|40631.3|45
1747395600000|2025-05-16 11:40:00|40655.9|40640.9|40655.9|40640.9|40665.9|40650.9|40653.4|40638.4|24
1747395900000|2025-05-16 11:45:00|40658.4|40643.4|40665.9|40650.9|40678.4|40663.4|40653.4|40638.4|42
1747396200000|2025-05-16 11:50:00|40664.8|40649.8|40674.8|40659.8|40677.3|40662.3|40657.3|40642.3|36
1747396500000|2025-05-16 11:55:00|40672.3|40657.3|40667.3|40652.3|40677.3|40662.3|40662.3|40647.3|25
1747396800000|2025-05-16 12:00:00|40668|40653|40660.5|40645.5|40670.5|40655.5|40655.5|40640.5|35
1747397100000|2025-05-16 12:05:00|40658|40643|40635.5|40620.5|40660.5|40645.5|40633|40618|103
1747397400000|2025-05-16 12:10:00|40634.7|40619.7|40632.2|40617.2|40637.2|40622.2|40622.2|40607.2|47
1747397700000|2025-05-16 12:15:00|40629.7|40614.7|40624.7|40609.7|40637.2|40622.2|40617.2|40602.2|62
1747398000000|2025-05-16 12:20:00|40626.1|40611.1|40638.6|40623.6|40643.6|40628.6|40623.6|40608.6|59
1747398300000|2025-05-16 12:25:00|40636.1|40621.1|40653.6|40638.6|40653.6|40638.6|40628.6|40613.6|58
1747398600000|2025-05-16 12:30:00|40652|40637|40614.5|40599.5|40657|40642|40612|40597|59
1747398900000|2025-05-16 12:35:00|40612|40597|40602|40587|40617|40602|40594.5|40579.5|58
1747399200000|2025-05-16 12:40:00|40604.4|40589.4|40609.4|40594.4|40626.9|40611.9|40594.4|40579.4|68
1747399500000|2025-05-16 12:45:00|40606.9|40591.9|40574.4|40559.4|40611.9|40596.9|40574.4|40559.4|57
1747399800000|2025-05-16 12:50:00|40573.7|40558.7|40556.2|40541.2|40578.7|40563.7|40548.7|40533.7|58
1747400100000|2025-05-16 12:55:00|40558.7|40543.7|40533.7|40518.7|40558.7|40543.7|40528.7|40513.7|98
1747400400000|2025-05-16 13:00:00|40532.8|40517.8|40547.8|40532.8|40547.8|40532.8|40522.8|40507.8|106
1747400700000|2025-05-16 13:05:00|40542.8|40527.8|40565.3|40550.3|40567.8|40552.8|40542.8|40527.8|74
1747401000000|2025-05-16 13:10:00|40564.2|40549.2|40561.7|40546.7|40574.2|40559.2|40554.2|40539.2|123
1747401300000|2025-05-16 13:15:00|40564.2|40549.2|40561.7|40546.7|40569.2|40554.2|40546.7|40531.7|61
1747401600000|2025-05-16 13:20:00|40564.1|40549.1|40541.6|40526.6|40566.6|40551.6|40536.6|40521.6|88
1747401900000|2025-05-16 13:25:00|40539.1|40524.1|40561.6|40546.6|40566.6|40551.6|40529.1|40514.1|119
1747402200000|2025-05-16 13:30:00|40561.3|40546.3|40566.3|40551.3|40568.8|40553.8|40543.8|40528.8|103
1747402500000|2025-05-16 13:35:00|40568.8|40553.8|40573.8|40558.8|40593.8|40578.8|40558.8|40543.8|111
1747402800000|2025-05-16 13:40:00|40572.7|40557.7|40572.7|40557.7|40580.2|40565.2|40552.7|40537.7|54
1747403100000|2025-05-16 13:45:00|40570.2|40555.2|40567.7|40552.7|40580.2|40565.2|40552.7|40537.7|76
1747403400000|2025-05-16 13:50:00|40568.2|40553.2|40583.2|40568.2|40593.2|40578.2|40568.2|40553.2|57
1747403700000|2025-05-16 13:55:00|40585.7|40570.7|40643.2|40628.2|40643.2|40628.2|40583.2|40568.2|103
1747404000000|2025-05-16 14:00:00|40640.4|40625.4|40645.4|40630.4|40655.4|40640.4|40580.4|40565.4|191
1747404300000|2025-05-16 14:05:00|40642.9|40627.9|40595.4|40580.4|40642.9|40627.9|40580.4|40565.4|344
1747404600000|2025-05-16 14:10:00|40596.5|40581.5|40611.5|40596.5|40616.5|40601.5|40589|40574|65
1747404900000|2025-05-16 14:15:00|40614|40599|40596.5|40581.5|40626.5|40611.5|40586.5|40571.5|58
1747405200000|2025-05-16 14:20:00|40596.7|40581.7|40594.2|40579.2|40614.2|40599.2|40584.2|40569.2|42
1747405500000|2025-05-16 14:25:00|40596.7|40581.7|40594.2|40579.2|40606.7|40591.7|40584.2|40569.2|66
1747405800000|2025-05-16 14:30:00|40595.1|40580.1|40582.6|40567.6|40595.1|40580.1|40577.6|40562.6|53
1747406100000|2025-05-16 14:35:00|40580.1|40565.1|40555.1|40540.1|40582.6|40567.6|40552.6|40537.6|63
1747406400000|2025-05-16 14:40:00|40554.8|40539.8|40529.8|40514.8|40557.3|40542.3|40527.3|40512.3|53
1747406700000|2025-05-16 14:45:00|40527.3|40512.3|40552.3|40537.3|40552.3|40537.3|40527.3|40512.3|31
1747407000000|2025-05-16 14:50:00|40553.5|40538.5|40553.5|40538.5|40566|40551|40548.5|40533.5|108
1747407300000|2025-05-16 14:55:00|40556|40541|40561|40546|40568.5|40553.5|40541|40526|148
1747407600000|2025-05-16 15:00:00|40561.4|40546.4|40596.4|40581.4|40598.9|40583.9|40561.4|40546.4|93
1747407900000|2025-05-16 15:05:00|40593.9|40578.9|40591.4|40576.4|40618.9|40603.9|40591.4|40576.4|79
1747408200000|2025-05-16 15:10:00|40590|40575|40615|40600|40620|40605|40590|40575|77
1747408500000|2025-05-16 15:15:00|40617.5|40602.5|40610|40595|40627.5|40612.5|40595|40580|126
1747408800000|2025-05-16 15:20:00|40611.4|40596.4|40591.4|40576.4|40613.9|40598.9|40583.9|40568.9|178
1747409100000|2025-05-16 15:25:00|40593.9|40578.9|40633.9|40618.9|40633.9|40618.9|40588.9|40573.9|223
1747409400000|2025-05-16 15:30:00|39931.6|39916.6|39949.1|39934.1|39951.6|39936.6|39896.6|39881.6|702
1747409700000|2025-05-16 15:35:00|39956.6|39941.6|39951.6|39936.6|39959.1|39944.1|39931.6|39916.6|269
1747410000000|2025-05-16 15:40:00|39949.1|39934.1|39991.6|39976.6|39991.6|39976.6|39946.6|39931.6|96
1747410300000|2025-05-16 15:45:00|39994.1|39979.1|39984.1|39969.1|39994.1|39979.1|39976.6|39961.6|38
1747410600000|2025-05-16 15:50:00|39989.1|39964.1|39979.1|39959.1|39989.1|39969.1|39974.1|39954.1|19
1747410900000|2025-05-16 15:55:00|39984.1|39964.1|39974.1|39954.1|39984.1|39964.1|39969.1|39944.1|29
1747411200000|2025-05-16 16:00:00|39969.1|39949.1|39989.1|39964.1|39989.1|39964.1|39969.1|39949.1|48
1747411500000|2025-05-16 16:05:00|39994.1|39969.1|39984.1|39964.1|39994.1|39974.1|39984.1|39964.1|40
1747411800000|2025-05-16 16:10:00|39979.1|39959.1|39994.1|39969.1|39994.1|39974.1|39979.1|39959.1|22
1747412100000|2025-05-16 16:15:00|39989.1|39974.1|40004.1|39984.1|40014.1|39994.1|39984.1|39964.1|39
1747412400000|2025-05-16 16:20:00|40009.1|39989.1|40019.1|39999.1|40019.1|39999.1|39999.1|39979.1|55
1747412700000|2025-05-16 16:25:00|40024.1|39994.1|40024.1|40004.1|40024.1|40004.1|40014.1|39994.1|25
1747413000000|2025-05-16 16:30:00|40029.1|39999.1|40014.1|39994.1|40029.1|40009.1|40014.1|39994.1|13
1747413300000|2025-05-16 16:35:00|40019.1|39999.1|40029.1|40009.1|40029.1|40009.1|40014.1|39994.1|20
1747413600000|2025-05-16 16:40:00|40034.1|40014.1|40019.1|39999.1|40034.1|40014.1|40014.1|39994.1|32
1747413900000|2025-05-16 16:45:00|40024.1|40004.1|39999.1|39979.1|40024.1|40004.1|39999.1|39979.1|13
1747414200000|2025-05-16 16:50:00|40004.1|39984.1|40029.1|40004.1|40029.1|40004.1|40004.1|39984.1|3
1747414500000|2025-05-16 16:55:00|40024.1|40009.1|40029.1|40009.1|40034.1|40014.1|40024.1|40004.1|24
1747414800000|2025-05-16 17:00:00|40024.1|40004.1|40049.1|40029.1|40049.1|40029.1|40024.1|39999.1|14
1747415100000|2025-05-16 17:05:00|40054.1|40030.1|40054.1|40034.1|40059.1|40039.1|40054.1|40029.1|17
1747415400000|2025-05-16 17:10:00|40049.1|40029.1|40054.1|40034.1|40059.1|40039.1|40049.1|40024.1|3
1747415700000|2025-05-16 17:15:00|40059.1|40039.1|40089.1|40064.1|40089.1|40069.1|40059.1|40039.1|39
1747416000000|2025-05-16 17:20:00|40084.1|40069.1|40094.1|40069.1|40099.1|40079.1|40079.1|40059.1|20
1747416300000|2025-05-16 17:25:00|40099.1|40074.1|40089.1|40069.1|40099.1|40079.1|40089.1|40069.1|4
1747416600000|2025-05-16 17:30:00|40094.1|40074.1|40089.1|40069.1|40094.1|40074.1|40084.1|40064.1|7
1747416900000|2025-05-16 17:35:00|40094.1|40074.1|40079.1|40054.1|40094.1|40074.1|40079.1|40054.1|4
1747417200000|2025-05-16 17:40:00|40074.1|40059.1|40089.1|40064.1|40089.1|40069.1|40069.1|40049.1|17
1747417500000|2025-05-16 17:45:00|40084.1|40069.1|40094.1|40069.1|40094.1|40074.1|40084.1|40064.1|11
1747417800000|2025-05-16 17:50:00|40089.1|40074.1|40079.1|40059.1|40089.1|40074.1|40079.1|40054.1|2
1747418100000|2025-05-16 17:55:00|40074.1|40054.1|40074.1|40054.1|40079.1|40059.1|40069.1|40049.1|8
1747418400000|2025-05-16 18:00:00|40069.1|40049.1|40084.1|40064.1|40084.1|40064.1|40069.1|40044.1|6
1747418700000|2025-05-16 18:05:00|40083.1|40059.1|40069.1|40044.1|40084.1|40064.1|40069.1|40044.1|14
1747419000000|2025-05-16 18:10:00|40064.1|40049.1|40074.1|40049.1|40074.1|40054.1|40059.1|40039.1|10
1747419300000|2025-05-16 18:15:00|40079.1|40054.1|40074.1|40054.1|40079.1|40059.1|40074.1|40049.1|6
1747419600000|2025-05-16 18:20:00|40079.1|40049.1|40084.1|40059.1|40084.1|40064.1|40074.1|40049.1|0
1747419900000|2025-05-16 18:25:00|40079.1|40054.1|40086.6|40071.6|40089.1|40071.6|40074.1|40049.1|11
1747420200000|2025-05-16 18:30:00|40084.1|40069.1|40086.6|40071.6|40086.6|40071.6|40079.1|40064.1|4
1747420500000|2025-05-16 18:35:00|40089.1|40074.1|40089.1|40074.1|40091.6|40076.6|40079.1|40064.1|7
1747420800000|2025-05-16 18:40:00|40091.6|40076.6|40094.1|40079.1|40096.6|40081.6|40084.1|40069.1|37
1747421100000|2025-05-16 18:45:00|40096.6|40081.6|40091.6|40076.6|40099.1|40084.1|40084.1|40069.1|11
1747421400000|2025-05-16 18:50:00|40089.1|40074.1|40091.6|40076.6|40096.6|40081.6|40086.6|40071.6|14
1747421700000|2025-05-16 18:55:00|40094.1|40079.1|40086.6|40071.6|40096.6|40081.6|40086.6|40071.6|9
1747422000000|2025-05-16 19:00:00|40089.1|40074.1|40091.6|40076.6|40096.6|40081.6|40081.6|40066.6|3
1747422300000|2025-05-16 19:05:00|40094.1|40079.1|40096.6|40081.6|40106.6|40091.6|40091.6|40076.6|12
1747422600000|2025-05-16 19:10:00|40094.1|40079.1|40096.6|40081.6|40101.6|40086.6|40091.6|40076.6|5
1747422900000|2025-05-16 19:15:00|40099.1|40084.1|40096.6|40081.6|40101.6|40086.6|40091.6|40076.6|1
1747423200000|2025-05-16 19:20:00|40094.1|40079.1|40091.6|40076.6|40099.1|40084.1|40089.1|40074.1|11
1747423500000|2025-05-16 19:25:00|40094.1|40079.1|40081.6|40066.6|40094.1|40079.1|40079.1|40064.1|4
1747423800000|2025-05-16 19:30:00|40079.1|40064.1|40101.6|40086.6|40104.1|40089.1|40076.6|40061.6|67
1747424100000|2025-05-16 19:35:00|40104.1|40089.1|40111.6|40096.6|40116.6|40101.6|40101.6|40086.6|41
1747424400000|2025-05-16 19:40:00|40109.1|40094.1|40106.6|40091.6|40116.6|40101.6|40101.6|40086.6|28
1747424700000|2025-05-16 19:45:00|40109.1|40094.1|40119.1|40104.1|40126.6|40111.6|40101.6|40086.6|27
1747425000000|2025-05-16 19:50:00|40116.6|40101.6|40124.1|40109.1|40134.1|40119.1|40111.6|40096.6|30
1747425300000|2025-05-16 19:55:00|40126.6|40111.6|40129.1|40114.1|40134.1|40119.1|40091.6|40076.6|74
1747425600000|2025-05-16 20:00:00|40129.4|40089.4|40109.8|40069.8|40129.4|40089.4|40100.1|40060.1|0
1747425900000|2025-05-16 20:05:00|40111.2|40071.2|40101.6|40061.6|40111.2|40071.2|40100.1|40060.1|0
1747426200000|2025-05-16 20:10:00|40103.1|40063.1|40106.8|40066.8|40109.7|40069.7|40098.7|40058.7|0
1747426500000|2025-05-16 20:15:00|40106.7|40066.7|40103.1|40063.1|40106.8|40066.8|40100.1|40060.1|0
1747426800000|2025-05-16 20:20:00|40103.8|40063.8|40109.7|40069.7|40113.4|40073.4|40103.8|40063.8|0
1747427100000|2025-05-16 20:25:00|40109.8|40069.8|40111.2|40071.2|40112|40072|40106.8|40066.8|0
1747427400000|2025-05-16 20:30:00|40109.7|40069.7|40108.3|40068.3|40111.2|40071.2|40106.8|40066.8|0
1747427700000|2025-05-16 20:35:00|40108.2|40068.2|40105.3|40065.3|40109.7|40069.7|40103.8|40063.8|0
1747428000000|2025-05-16 20:40:00|40103.8|40063.8|40100.1|40060.1|40106.8|40066.8|40086.8|40046.8|0
1747428300000|2025-05-16 20:45:00|40098.7|40058.7|40040.9|40000.9|40100.1|40060.1|40038|39998|0
1747428600000|2025-05-16 20:50:00|40041|40001|39937.7|39897.7|40042.4|40002.4|39934.7|39894.7|0
1747428900000|2025-05-16 20:55:00|39939.2|39899.2|39980.3|39940.3|40002.5|39962.5|39929.6|39889.6|0
1747429200000|2025-05-16 21:00:00|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|39979.7|39939.7|0
1747605600000|2025-05-18 22:00:00|40005.7|39965.7|40017.5|39977.5|40037.5|39997.5|39974.6|39934.6|0
1747605900000|2025-05-18 22:05:00|40016.8|39976.8|40038.7|39998.7|40043.1|40003.1|40005.7|39965.7|0
1747606200000|2025-05-18 22:10:00|40038.6|39998.6|39992.1|39952.1|40040.1|40000.1|39992|39952|0
1747606500000|2025-05-18 22:15:00|39992|39952|39998.3|39958.3|40000.2|39960.2|39982.4|39942.4|0
1747606800000|2025-05-18 22:20:00|39999|39959|40019.7|39979.7|40021.2|39981.2|39999|39959|0
1747607100000|2025-05-18 22:25:00|40019.8|39979.8|40004.9|39964.9|40021.2|39981.2|40000.5|39960.5|0
1747607400000|2025-05-18 22:30:00|40002.7|39962.7|40016|39976|40021.2|39981.2|39988.7|39948.7|0
1747607700000|2025-05-18 22:35:00|40016.1|39976.1|40004.9|39964.9|40018.3|39978.3|39998.3|39958.3|0
1747608000000|2025-05-18 22:40:00|40003.5|39963.5|40001.2|39961.2|40007.2|39967.2|39996.8|39956.8|0
1747608300000|2025-05-18 22:45:00|40001.3|39961.3|40014.5|39974.5|40015.3|39975.3|40000.5|39960.5|0
1747608600000|2025-05-18 22:50:00|40013.1|39973.1|40018.3|39978.3|40021.2|39981.2|40011.6|39971.6|0
1747608900000|2025-05-18 22:55:00|40018.2|39978.2|40044.9|40004.9|40049.3|40009.3|40017.5|39977.5|0
1747609200000|2025-05-18 23:00:00|40045.6|40005.6|40042.7|40002.7|40047.9|40007.9|40029.3|39989.3|0
1747609500000|2025-05-18 23:05:00|40044.1|40004.1|40066.8|40026.8|40068.3|40028.3|40036|39996|0
1747609800000|2025-05-18 23:10:00|40066|40026|40061.6|40021.6|40066.8|40026.8|40056.4|40016.4|0
1747610100000|2025-05-18 23:15:00|40061.5|40021.5|40057.2|40017.2|40061.5|40021.5|40051.3|40011.3|0
1747610400000|2025-05-18 23:20:00|40057.1|40017.1|40055.7|40015.7|40061.6|40021.6|40053.5|40013.5|0
1747610700000|2025-05-18 23:25:00|40055|40015|40074.2|40034.2|40074.9|40034.9|40052.7|40012.7|0
1747611000000|2025-05-18 23:30:00|40074.9|40034.9|40077.9|40037.9|40083.1|40043.1|40069|40029|0
1747611300000|2025-05-18 23:35:00|40079.4|40039.4|40094.9|40054.9|40097.1|40057.1|40074.9|40034.9|0
1747611600000|2025-05-18 23:40:00|40094.2|40054.2|40110.4|40070.4|40114.1|40074.1|40089|40049|0
1747611900000|2025-05-18 23:45:00|40110.5|40070.5|40084.6|40044.6|40112.7|40072.7|40083.1|40043.1|0
1747612200000|2025-05-18 23:50:00|40084.5|40044.5|40070.7|40030.7|40084.6|40044.6|40070|40030|0
1747612500000|2025-05-18 23:55:00|40070|40030|40067.1|40027.1|40075.2|40035.2|40065.5|40025.5|0
1747612800000|2025-05-19 00:00:00|40067.8|40027.8|40025.3|39985.3|40070|40030|40021.6|39981.6|0
1747613100000|2025-05-19 00:05:00|40025.4|39985.4|40035.2|39995.2|40041.1|40001.1|40023.9|39983.9|0
1747613400000|2025-05-19 00:10:00|40035.9|39995.9|40077.9|40037.9|40079.4|40039.4|40033|39993|0
1747613700000|2025-05-19 00:15:00|40077.2|40037.2|40070.4|40030.4|40095.3|40055.3|40059.4|40019.4|0
1747614000000|2025-05-19 00:20:00|40070.5|40030.5|40062.7|40022.7|40084.8|40044.8|40062.6|40022.6|0
1747614300000|2025-05-19 00:25:00|40062.8|40022.8|40040.7|40000.7|40062.8|40022.8|40033.5|39993.5|0
1747614600000|2025-05-19 00:30:00|40040.6|40000.6|40040.2|40000.2|40040.7|40000.7|40032.8|39992.8|0
1747614900000|2025-05-19 00:35:00|40040.3|40000.3|40054.7|40014.7|40054.8|40014.8|40040.3|40000.3|0
1747615200000|2025-05-19 00:40:00|40054.6|40014.6|40047.3|40007.3|40054.9|40014.9|40047|40007|0
1747615500000|2025-05-19 00:45:00|40047.2|40007.2|40083.7|40043.7|40083.8|40043.8|40039.8|39999.8|0
1747615800000|2025-05-19 00:50:00|40083.8|40043.8|40098.3|40058.3|40098.3|40058.3|40083.7|40043.7|0
1747616100000|2025-05-19 00:55:00|40091.1|40051.1|40091.3|40051.3|40091.3|40051.3|40083.6|40043.6|0
1747616400000|2025-05-19 01:00:00|40087.7|40047.7|40084.1|40044.1|40087.7|40047.7|40083.8|40043.8|0
1747616700000|2025-05-19 01:05:00|40084|40044|40076.6|40036.6|40094.9|40054.9|40076.6|40036.6|0
1747617000000|2025-05-19 01:10:00|40076.7|40036.7|40080.1|40040.1|40080.2|40040.2|40069.2|40029.2|0
1747617300000|2025-05-19 01:15:00|40076.5|40036.5|40084|40044|40084|40044|40076.5|40036.5|0
1747617600000|2025-05-19 01:20:00|40084.1|40044.1|40098.9|40058.9|40098.9|40058.9|40083.9|40043.9|0
1747617900000|2025-05-19 01:25:00|40098.8|40058.8|40091.5|40051.5|40098.8|40058.8|40091.1|40051.1|0
1747618200000|2025-05-19 01:30:00|40091.6|40051.6|40098.9|40058.9|40099.1|40059.1|40091.4|40051.4|0
1747618500000|2025-05-19 01:35:00|40098.8|40058.8|40069.6|40029.6|40099|40059|40069.4|40029.4|0
1747618800000|2025-05-19 01:40:00|40069.5|40029.5|40069.4|40029.4|40069.6|40029.6|40062.1|40022.1|0
1747619100000|2025-05-19 01:45:00|40069.3|40029.3|40076.8|40036.8|40091.2|40051.2|40069.3|40029.3|0
1747619400000|2025-05-19 01:50:00|40076.7|40036.7|40084|40044|40091.2|40051.2|40076.7|40036.7|0
1747619700000|2025-05-19 01:55:00|40083.9|40043.9|40097.9|40057.9|40105.4|40065.4|40083.9|40043.9|0
1747620000000|2025-05-19 02:00:00|40097.8|40057.8|40090.7|40050.7|40098.1|40058.1|40083.3|40043.3|0
1747620300000|2025-05-19 02:05:00|40090.8|40050.8|40097.9|40057.9|40098|40058|40090.3|40050.3|0
1747620600000|2025-05-19 02:10:00|40097.8|40057.8|40090.5|40050.5|40097.9|40057.9|40086.7|40046.7|0
1747620900000|2025-05-19 02:15:00|40090.4|40050.4|40090.7|40050.7|40098|40058|40090.4|40050.4|0
1747621200000|2025-05-19 02:20:00|40090.6|40050.6|40127.1|40087.1|40127.1|40087.1|40090.6|40050.6|0
1747621500000|2025-05-19 02:25:00|40127|40087|40134.4|40094.4|40134.5|40094.5|40127|40087|0
1747621800000|2025-05-19 02:30:00|40134.5|40094.5|40127.5|40087.5|40134.6|40094.6|40120.1|40080.1|0
1747622100000|2025-05-19 02:35:00|40123.9|40083.9|40127.2|40087.2|40127.5|40087.5|40120.2|40080.2|0
1747622400000|2025-05-19 02:40:00|40127.1|40087.1|40112.6|40072.6|40134.7|40094.7|40109.2|40069.2|0
1747622700000|2025-05-19 02:45:00|40105.4|40065.4|40097.8|40057.8|40105.5|40065.5|40090.7|40050.7|0
1747623000000|2025-05-19 02:50:00|40097.9|40057.9|40097.8|40057.8|40105|40065|40097.7|40057.7|0
1747623300000|2025-05-19 02:55:00|40097.7|40057.7|40083.1|40043.1|40097.7|40057.7|40083.1|40043.1|0
1747623600000|2025-05-19 03:00:00|40075.9|40035.9|40075.5|40035.5|40083.1|40043.1|40075.4|40035.4|0
1747623900000|2025-05-19 03:05:00|40075.4|40035.4|40068.1|40028.1|40075.5|40035.5|40068|40028|0
1747624200000|2025-05-19 03:10:00|40068.2|40028.2|40074.8|40034.8|40075.4|40035.4|40060.4|40020.4|0
1747624500000|2025-05-19 03:15:00|40067.6|40027.6|40053.2|40013.2|40067.7|40027.7|40053.1|40013.1|0
1747624800000|2025-05-19 03:20:00|40053.3|40013.3|40038.6|39998.6|40060.6|40020.6|40038.5|39998.5|0
1747625100000|2025-05-19 03:25:00|40038.7|39998.7|40046|40006|40053.4|40013.4|40038.6|39998.6|0
1747625400000|2025-05-19 03:30:00|40045.9|40005.9|40038.6|39998.6|40046|40006|40031.2|39991.2|0
1747625700000|2025-05-19 03:35:00|40038.5|39998.5|40030.9|39990.9|40038.6|39998.6|40023.8|39983.8|0
1747626000000|2025-05-19 03:40:00|40031|39991|40008.8|39968.8|40031|39991|40008.8|39968.8|0
1747626300000|2025-05-19 03:45:00|40008.9|39968.9|40008.6|39968.6|40008.9|39968.9|40008.6|39968.6|0
1747626600000|2025-05-19 03:50:00|40008.5|39968.5|39994.2|39954.2|40016.1|39976.1|39987|39947|0
1747626900000|2025-05-19 03:55:00|39994.1|39954.1|39994.4|39954.4|39994.4|39954.4|39986.8|39946.8|0
1747627200000|2025-05-19 04:00:00|40152.4|40112.4|40160|40120|40160|40120|40145.1|40105.1|0
1747627500000|2025-05-19 04:05:00|40159.9|40119.9|40167.1|40127.1|40167.3|40127.3|40156.2|40116.2|0
1747627800000|2025-05-19 04:10:00|40167|40127|40181.6|40141.6|40181.7|40141.7|40166.9|40126.9|0
1747628100000|2025-05-19 04:15:00|40016.2|39976.2|40008.9|39968.9|40016.3|39976.3|40001.7|39961.7|0
1747628400000|2025-05-19 04:20:00|40008.8|39968.8|40016|39976|40016|39976|40008.6|39968.6|0
1747628700000|2025-05-19 04:25:00|40015.9|39975.9|40015.8|39975.8|40015.9|39975.9|40008.3|39968.3|0
1747629000000|2025-05-19 04:30:00|40173.9|40133.9|40181.7|40141.7|40189|40149|40173.9|40133.9|0
1747629300000|2025-05-19 04:35:00|40185.2|40145.2|40181.8|40141.8|40189.1|40149.1|40181.7|40141.7|0
1747629600000|2025-05-19 04:40:00|40181.7|40141.7|40181.8|40141.8|40181.9|40141.9|40174.6|40134.6|0
1747629900000|2025-05-19 04:45:00|40023.7|39983.7|40008.9|39968.9|40023.8|39983.8|40008.9|39968.9|0
1747630200000|2025-05-19 04:50:00|40009|39969|40001.6|39961.6|40012.5|39972.5|39998.1|39958.1|0
1747630500000|2025-05-19 04:55:00|40001.5|39961.5|40019.5|39979.5|40023.2|39983.2|39994.3|39954.3|0
1747630800000|2025-05-19 05:00:00|40174.1|40134.1|40181.3|40141.3|40181.4|40141.4|40174|40134|0
1747631100000|2025-05-19 05:05:00|40177.7|40137.7|40181.3|40141.3|40181.5|40141.5|40152.2|40112.2|0
1747631400000|2025-05-19 05:10:00|40177.7|40137.7|40181.4|40141.4|40188.8|40148.8|40177.7|40137.7|0
1747631700000|2025-05-19 05:15:00|40023.1|39983.1|40030.5|39990.5|40030.6|39990.6|40023.1|39983.1|0
1747632000000|2025-05-19 05:20:00|40030.4|39990.4|40030.5|39990.5|40030.6|39990.6|40015.7|39975.7|0
1747632300000|2025-05-19 05:25:00|40030.4|39990.4|40030.6|39990.6|40041.7|40001.7|40016.2|39976.2|0
1747632600000|2025-05-19 05:30:00|40030.5|39990.5|40015.9|39975.9|40030.5|39990.5|40008.5|39968.5|0
1747632900000|2025-05-19 05:35:00|40016|39976|40007.3|39967.3|40016.1|39976.1|40007.2|39967.2|0
1747633200000|2025-05-19 05:40:00|40007.4|39967.4|40014.7|39974.7|40022.1|39982.1|40007.4|39967.4|0
1747633500000|2025-05-19 05:45:00|40174.5|40134.5|40174.7|40134.7|40174.7|40134.7|40160|40120|0
1747633800000|2025-05-19 05:50:00|40174.8|40134.8|40175.1|40135.1|40182.3|40142.3|40174.7|40134.7|0
1747634100000|2025-05-19 05:55:00|40175|40135|40179.9|40139.9|40179.9|40139.9|40174.8|40134.8|0
1747634400000|2025-05-19 06:00:00|39991.6|39976.6|40031.6|40016.6|40031.6|40016.6|39984.1|39969.1|75
1747634700000|2025-05-19 06:05:00|40034.1|40019.1|40046.6|40031.6|40054.1|40039.1|40021.6|40006.6|34
1747635000000|2025-05-19 06:10:00|40044.1|40029.1|40031.6|40016.6|40046.6|40031.6|40024.1|40009.1|12
1747635300000|2025-05-19 06:15:00|40029.1|40014.1|40026.6|40011.6|40029.1|40014.1|40019.1|40004.1|6
1747635600000|2025-05-19 06:20:00|40029.1|40014.1|40014.1|39999.1|40036.6|40021.6|40009.1|39994.1|41
1747635900000|2025-05-19 06:25:00|40011.6|39996.6|39999.1|39984.1|40014.1|39999.1|39996.6|39981.6|19
1747636200000|2025-05-19 06:30:00|39996.6|39981.6|39966.6|39951.6|39996.6|39981.6|39961.6|39946.6|24
1747636500000|2025-05-19 06:35:00|39969.1|39954.1|39956.6|39941.6|39969.1|39954.1|39944.1|39929.1|19
1747636800000|2025-05-19 06:40:00|39954.1|39939.1|39954.1|39939.1|39981.6|39966.6|39954.1|39939.1|32
1747637100000|2025-05-19 06:45:00|39951.6|39936.6|39944.1|39929.1|39954.1|39939.1|39919.1|39904.1|52
1747637400000|2025-05-19 06:50:00|39946.6|39931.6|39961.6|39946.6|39971.6|39956.6|39934.1|39919.1|45
1747637700000|2025-05-19 06:55:00|39959.1|39944.1|39986.6|39971.6|39991.6|39976.6|39944.1|39929.1|103
1747638000000|2025-05-19 07:00:00|40006.6|39991.6|40066.6|40051.6|40146.6|40131.6|40001.6|39986.6|702
1747638300000|2025-05-19 07:05:00|40064.1|40049.1|40034.1|40019.1|40096.6|40081.6|40019.1|40004.1|431
1747638600000|2025-05-19 07:10:00|40031.6|40016.6|40029.1|40014.1|40066.6|40051.6|39994.1|39979.1|293
1747638900000|2025-05-19 07:15:00|40026.6|40011.6|40066.6|40051.6|40091.6|40076.6|39984.1|39969.1|284
1747639200000|2025-05-19 07:20:00|40069.1|40054.1|40099.1|40084.1|40104.1|40089.1|40046.6|40031.6|170
1747639500000|2025-05-19 07:25:00|40101.6|40086.6|40129.1|40114.1|40136.6|40121.6|40056.6|40041.6|160
1747639800000|2025-05-19 07:30:00|40131.6|40116.6|40125.7|40110.7|40143.7|40128.7|40099.1|40084.1|250
1747640100000|2025-05-19 07:35:00|40123.2|40108.2|40122.7|40107.7|40150.7|40135.7|40088.2|40073.2|162
1747640400000|2025-05-19 07:40:00|40125.2|40110.2|40126.6|40111.6|40137.7|40122.7|40089.6|40074.6|167
1747640700000|2025-05-19 07:45:00|40129.1|40114.1|40101|40086|40131.6|40116.6|40071|40056|125
1747641000000|2025-05-19 07:50:00|40103.5|40088.5|40123|40108|40135.5|40120.5|40066|40051|124
1747641300000|2025-05-19 07:55:00|40120.5|40105.5|40124.4|40109.4|40126.9|40111.9|40088|40073|84
1747641600000|2025-05-19 08:00:00|40129.4|40114.4|40083.7|40068.7|40139.4|40124.4|40063.7|40048.7|189
1747641900000|2025-05-19 08:05:00|40086.2|40071.2|40091.3|40076.3|40132.5|40117.5|40071.3|40056.3|108
1747642200000|2025-05-19 08:10:00|40093.8|40078.8|40124.8|40109.8|40124.8|40109.8|40089.8|40074.8|66
1747642500000|2025-05-19 08:15:00|40122.3|40107.3|40117.3|40102.3|40124.8|40109.8|40087.3|40072.3|112
1747642800000|2025-05-19 08:20:00|40114.8|40099.8|40104.8|40089.8|40117.3|40102.3|40079.8|40064.8|75
1747643100000|2025-05-19 08:25:00|40107.3|40092.3|40107.3|40092.3|40109.8|40094.8|40082.3|40067.3|61
1747643400000|2025-05-19 08:30:00|40104.8|40089.8|40077.3|40062.3|40107.3|40092.3|40057.3|40042.3|72
1747643700000|2025-05-19 08:35:00|40079.8|40064.8|40079.8|40064.8|40094.8|40079.8|40054.8|40039.8|54
1747644000000|2025-05-19 08:40:00|40082.3|40067.3|39992.3|39977.3|40082.3|40067.3|39984.8|39969.8|166
1747644300000|2025-05-19 08:45:00|39994.8|39979.8|39999.8|39984.8|40022.3|40007.3|39984.8|39969.8|114
1747644600000|2025-05-19 08:50:00|40002.3|39987.3|39989.8|39974.8|40007.3|39992.3|39979.8|39964.8|61
1747644900000|2025-05-19 08:55:00|39992.3|39977.3|39964.8|39949.8|39994.8|39979.8|39964.8|39949.8|62
1747645200000|2025-05-19 09:00:00|39967.3|39952.3|39932.2|39917.2|39967.3|39952.3|39914.8|39899.8|188
1747645500000|2025-05-19 09:05:00|39929.7|39914.7|39947.3|39932.3|39969.8|39954.8|39929.7|39914.7|96
1747645800000|2025-05-19 09:10:00|39943.6|39928.6|39918.6|39903.6|39951.1|39936.1|39913.6|39898.6|53
1747646100000|2025-05-19 09:15:00|39916.1|39901.1|39893.6|39878.6|39921.1|39906.1|39891.1|39876.1|57
1747646400000|2025-05-19 09:20:00|39895.1|39880.1|39877.6|39862.6|39917.6|39902.6|39877.6|39862.6|65
1747646700000|2025-05-19 09:25:00|39875.1|39860.1|39897.6|39882.6|39897.6|39882.6|39862.6|39847.6|81
1747647000000|2025-05-19 09:30:00|39896.4|39881.4|39901.4|39886.4|39928.9|39913.9|39888.9|39873.9|83
1747647300000|2025-05-19 09:35:00|39898.9|39883.9|39876.4|39861.4|39916.4|39901.4|39876.4|39861.4|57
1747647600000|2025-05-19 09:40:00|39877|39862|39882|39867|39887|39872|39864.5|39849.5|54
1747647900000|2025-05-19 09:45:00|39879.5|39864.5|39874.5|39859.5|39882|39867|39854.5|39839.5|71
1747648200000|2025-05-19 09:50:00|39874.2|39859.2|39886.7|39871.7|39899.2|39884.2|39871.7|39856.7|53
1747648500000|2025-05-19 09:55:00|39889.2|39874.2|39891.7|39876.7|39901.7|39886.7|39881.7|39866.7|54
1747648800000|2025-05-19 10:00:00|39891.8|39876.8|39881.8|39866.8|39899.3|39884.3|39861.8|39846.8|70
1747649100000|2025-05-19 10:05:00|39879.3|39864.3|39874.3|39859.3|39891.8|39876.8|39856.8|39841.8|51
1747649400000|2025-05-19 10:10:00|39875.2|39860.2|39897.7|39882.7|39902.7|39887.7|39867.7|39852.7|67
1747649700000|2025-05-19 10:15:00|39900.2|39885.2|39900.2|39885.2|39907.7|39892.7|39892.7|39877.7|52
1747650000000|2025-05-19 10:20:00|39898.8|39883.8|39908.8|39893.8|39916.3|39901.3|39891.3|39876.3|48
1747650300000|2025-05-19 10:25:00|39906.3|39891.3|39886.3|39871.3|39966.3|39951.3|39886.3|39871.3|597
1747650600000|2025-05-19 10:30:00|39887.5|39872.5|39850|39835|39900|39885|39827.5|39812.5|203
1747650900000|2025-05-19 10:35:00|39847.5|39832.5|39897.5|39882.5|39897.5|39882.5|39832.5|39817.5|49
1747651200000|2025-05-19 10:40:00|39895.7|39880.7|39900.7|39885.7|39913.2|39898.2|39880.7|39865.7|49
1747651500000|2025-05-19 10:45:00|39903.2|39888.2|39880.7|39865.7|39910.7|39895.7|39875.7|39860.7|46
1747651800000|2025-05-19 10:50:00|39882.9|39867.9|39880.4|39865.4|39890.4|39875.4|39857.9|39842.9|50
1747652100000|2025-05-19 10:55:00|39877.9|39862.9|39865.4|39850.4|39882.9|39867.9|39852.9|39837.9|20
1747652400000|2025-05-19 11:00:00|39865|39850|39892.5|39877.5|39902.5|39887.5|39862.5|39847.5|52
1747652700000|2025-05-19 11:05:00|39890|39875|39875|39860|39897.5|39882.5|39872.5|39857.5|31
1747653000000|2025-05-19 11:10:00|39873.9|39858.9|39846.4|39831.4|39876.4|39861.4|39841.4|39826.4|41
1747653300000|2025-05-19 11:15:00|39848.9|39833.9|39873.9|39858.9|39881.4|39866.4|39848.9|39833.9|34
1747653600000|2025-05-19 11:20:00|39873.7|39858.7|39873.7|39858.7|39876.2|39861.2|39856.2|39841.2|37
1747653900000|2025-05-19 11:25:00|39876.2|39861.2|39881.2|39866.2|39893.7|39878.7|39871.2|39856.2|59
1747654200000|2025-05-19 11:30:00|39882.4|39867.4|39854.9|39839.9|39887.4|39872.4|39852.4|39837.4|70
1747654500000|2025-05-19 11:35:00|39852.4|39837.4|39862.4|39847.4|39867.4|39852.4|39852.4|39837.4|47
1747654800000|2025-05-19 11:40:00|39863.1|39848.1|39878.1|39863.1|39878.1|39863.1|39850.6|39835.6|55
1747655100000|2025-05-19 11:45:00|39880.6|39865.6|39908.1|39893.1|39913.1|39898.1|39873.1|39858.1|72
1747655400000|2025-05-19 11:50:00|39905|39890|39890|39875|39910|39895|39890|39875|45
1747655700000|2025-05-19 11:55:00|39892.5|39877.5|39905|39890|39907.5|39892.5|39885|39870|37
1747656000000|2025-05-19 12:00:00|39908.5|39893.5|39928.5|39913.5|39933.5|39918.5|39903.5|39888.5|106
1747656300000|2025-05-19 12:05:00|39926|39911|39938.5|39923.5|39938.5|39923.5|39913.5|39898.5|39
1747656600000|2025-05-19 12:10:00|39937.8|39922.8|39940.3|39925.3|39952.8|39937.8|39927.8|39912.8|48
1747656900000|2025-05-19 12:15:00|39937.8|39922.8|39927.8|39912.8|39937.8|39922.8|39917.8|39902.8|47
1747657200000|2025-05-19 12:20:00|39927.3|39912.3|39919.8|39904.8|39937.3|39922.3|39917.3|39902.3|23
1747657500000|2025-05-19 12:25:00|39917.3|39902.3|39917.3|39902.3|39942.3|39927.3|39917.3|39902.3|50
1747657800000|2025-05-19 12:30:00|39917.2|39902.2|39914.7|39899.7|39927.2|39912.2|39912.2|39897.2|51
1747658100000|2025-05-19 12:35:00|39917.2|39902.2|39937.2|39922.2|39942.2|39927.2|39914.7|39899.7|62
1747658400000|2025-05-19 12:40:00|39936.9|39921.9|39956.9|39941.9|39956.9|39941.9|39934.4|39919.4|74
1747658700000|2025-05-19 12:45:00|39954.4|39939.4|39914.4|39899.4|39966.9|39951.9|39911.9|39896.9|90
1747659000000|2025-05-19 12:50:00|39915.4|39900.4|39942.9|39927.9|39952.9|39937.9|39912.9|39897.9|40
1747659300000|2025-05-19 12:55:00|39940.4|39925.4|39925.4|39910.4|39942.9|39927.9|39922.9|39907.9|41
1747659600000|2025-05-19 13:00:00|39924.9|39909.9|39942.4|39927.4|39947.4|39932.4|39922.4|39907.4|64
1747659900000|2025-05-19 13:05:00|39939.9|39924.9|39942.4|39927.4|39952.4|39937.4|39932.4|39917.4|68
1747660200000|2025-05-19 13:10:00|39942.6|39927.6|39937.6|39922.6|39967.6|39952.6|39915.1|39900.1|289
1747660500000|2025-05-19 13:15:00|39935.1|39920.1|39945.1|39930.1|39945.1|39930.1|39907.6|39892.6|81
1747660800000|2025-05-19 13:20:00|39945.7|39930.7|39963.2|39948.2|39968.2|39953.2|39933.2|39918.2|66
1747661100000|2025-05-19 13:25:00|39955.7|39940.7|39978.2|39963.2|39978.2|39963.2|39953.2|39938.2|62
1747661400000|2025-05-19 13:30:00|39978|39963|40018|40003|40028|40013|39978|39963|151
1747661700000|2025-05-19 13:35:00|40013|39998|40048|40033|40058|40043|40013|39998|95
1747662000000|2025-05-19 13:40:00|40045.9|40030.9|40105.9|40090.9|40105.9|40090.9|40045.9|40030.9|212
1747662300000|2025-05-19 13:45:00|40103.4|40088.4|40120.9|40105.9|40120.9|40105.9|40085.9|40070.9|138
1747662600000|2025-05-19 13:50:00|40121|40106|40116|40101|40126|40111|40096|40081|122
1747662900000|2025-05-19 13:55:00|40113.5|40098.5|40101|40086|40121|40106|40101|40086|104
1747663200000|2025-05-19 14:00:00|40100.9|40085.9|40105.9|40090.9|40130.9|40115.9|40085.9|40070.9|159
1747663500000|2025-05-19 14:05:00|40103.4|40088.4|40123.4|40108.4|40130.9|40115.9|40100.9|40085.9|149
1747663800000|2025-05-19 14:10:00|40124.5|40109.5|40099.5|40084.5|40127|40112|40089.5|40074.5|89
1747664100000|2025-05-19 14:15:00|40102|40087|40112|40097|40112|40097|40092|40077|50
1747664400000|2025-05-19 14:20:00|40113|40098|40123|40108|40123|40108|40103|40088|26
1747664700000|2025-05-19 14:25:00|40118|40103|40130.5|40115.5|40133|40118|40103|40088|112
1747665000000|2025-05-19 14:30:00|40129.4|40114.4|40131.9|40116.9|40136.9|40121.9|40111.9|40096.9|78
1747665300000|2025-05-19 14:35:00|40126.9|40111.9|40136.9|40121.9|40151.9|40136.9|40126.9|40111.9|74
1747665600000|2025-05-19 14:40:00|40137.8|40122.8|40140.3|40125.3|40142.8|40127.8|40132.8|40117.8|84
1747665900000|2025-05-19 14:45:00|40142.8|40127.8|40132.8|40117.8|40142.8|40127.8|40127.8|40112.8|78
1747666200000|2025-05-19 14:50:00|40133.9|40118.9|40143.9|40128.9|40148.9|40133.9|40123.9|40108.9|100
1747666500000|2025-05-19 14:55:00|40146.4|40131.4|40153.9|40138.9|40173.9|40158.9|40143.9|40128.9|119
1747666800000|2025-05-19 15:00:00|40151.6|40136.6|40161.6|40146.6|40161.6|40146.6|40144.1|40129.1|70
1747667100000|2025-05-19 15:05:00|40164.1|40149.1|40164.1|40149.1|40169.1|40154.1|40149.1|40134.1|69
1747667400000|2025-05-19 15:10:00|40161.6|40146.6|40151.6|40136.6|40176.6|40161.6|40151.6|40136.6|161
1747667700000|2025-05-19 15:15:00|40149.1|40134.1|40161.6|40146.6|40171.6|40156.6|40146.6|40131.6|118
1747668000000|2025-05-19 15:20:00|40159.9|40144.9|40124.9|40109.9|40159.9|40144.9|40124.9|40109.9|126
1747668300000|2025-05-19 15:25:00|40122.4|40107.4|40129.9|40114.9|40129.9|40114.9|40114.9|40099.9|170
1747668600000|2025-05-19 15:30:00|40127.4|40112.4|40174.9|40159.9|40179.9|40164.9|40114.9|40099.9|603
1747668900000|2025-05-19 15:35:00|40172.4|40157.4|40199.9|40184.9|40202.4|40187.4|40169.9|40154.9|415
1747669200000|2025-05-19 15:40:00|40202.4|40187.4|40222.4|40207.4|40229.9|40214.9|40202.4|40187.4|83
1747669500000|2025-05-19 15:45:00|40224.9|40209.9|40209.9|40194.9|40232.4|40217.4|40204.9|40189.9|81
1747669800000|2025-05-19 15:50:00|40212.4|40192.4|40207.4|40187.4|40217.4|40197.4|40202.4|40177.4|32
1747670100000|2025-05-19 15:55:00|40212.4|40192.4|40212.4|40192.4|40217.4|40197.4|40202.4|40177.4|28
1747670400000|2025-05-19 16:00:00|40217.4|40197.4|40227.4|40207.4|40232.4|40207.4|40207.4|40182.4|287
1747670700000|2025-05-19 16:05:00|40232.4|40202.4|40227.4|40207.4|40232.4|40212.4|40222.4|40202.4|516
1747671000000|2025-05-19 16:10:00|40222.4|40202.4|40237.4|40217.4|40247.4|40227.4|40222.4|40202.4|548
1747671300000|2025-05-19 16:15:00|40242.4|40222.4|40232.4|40212.4|40242.4|40222.4|40232.4|40212.4|266
1747671600000|2025-05-19 16:20:00|40237.4|40217.4|40247.4|40227.4|40247.4|40227.4|40232.4|40212.4|13
1747671900000|2025-05-19 16:25:00|40252.4|40232.4|40257.4|40237.4|40262.4|40237.4|40252.4|40232.4|28
1747672200000|2025-05-19 16:30:00|40252.4|40232.4|40252.4|40232.4|40257.4|40237.4|40247.4|40227.4|49
1747672500000|2025-05-19 16:35:00|40257.4|40227.4|40257.4|40237.4|40257.4|40237.4|40252.4|40227.4|11
1747672800000|2025-05-19 16:40:00|40252.4|40232.4|40242.4|40222.4|40257.4|40232.4|40242.4|40222.4|58
1747673100000|2025-05-19 16:45:00|40247.4|40227.4|40252.4|40227.4|40262.4|40242.4|40247.4|40222.4|68
1747673400000|2025-05-19 16:50:00|40257.4|40232.4|40272.4|40252.4|40292.4|40272.4|40252.4|40227.4|98
1747673700000|2025-05-19 16:55:00|40277.4|40247.4|40277.4|40252.4|40287.4|40262.4|40267.4|40247.4|13
1747674000000|2025-05-19 17:00:00|40272.4|40247.4|40297.4|40277.4|40302.4|40277.4|40272.4|40247.4|19
1747674300000|2025-05-19 17:05:00|40302.4|40272.4|40307.4|40287.4|40307.4|40287.4|40292.4|40267.4|12
1747674600000|2025-05-19 17:10:00|40302.4|40282.4|40302.4|40277.4|40312.4|40287.4|40292.4|40272.4|25
1747674900000|2025-05-19 17:15:00|40297.4|40282.4|40297.4|40277.4|40307.4|40282.4|40297.4|40277.4|8
1747675200000|2025-05-19 17:20:00|40302.4|40272.4|40317.4|40297.4|40317.4|40297.4|40297.4|40272.4|14
1747675500000|2025-05-19 17:25:00|40322.4|40292.4|40307.4|40287.4|40322.4|40302.4|40307.4|40282.4|48
1747675800000|2025-05-19 17:30:00|40312.4|40282.4|40322.4|40297.4|40322.4|40297.4|40292.4|40272.4|76
1747676100000|2025-05-19 17:35:00|40317.4|40292.4|40307.4|40282.4|40317.4|40297.4|40302.4|40282.4|10
1747676400000|2025-05-19 17:40:00|40302.4|40287.4|40297.4|40277.4|40312.4|40287.4|40297.4|40277.4|68
1747676700000|2025-05-19 17:45:00|40302.4|40282.4|40282.4|40262.4|40302.4|40282.4|40282.4|40257.4|25
1747677000000|2025-05-19 17:50:00|40277.4|40257.4|40267.4|40247.4|40287.4|40267.4|40267.4|40247.4|10
1747677300000|2025-05-19 17:55:00|40272.4|40252.4|40267.4|40242.4|40272.4|40252.4|40267.4|40242.4|13
1747677600000|2025-05-19 18:00:00|40262.4|40237.4|40257.4|40237.4|40272.4|40247.4|40257.4|40237.4|26
1747677900000|2025-05-19 18:05:00|40262.4|40238.4|40267.4|40242.4|40272.4|40247.4|40257.4|40232.4|36
1747678200000|2025-05-19 18:10:00|40262.4|40247.4|40247.4|40227.4|40267.4|40247.4|40247.4|40227.4|25
1747678500000|2025-05-19 18:15:00|40242.4|40222.4|40237.4|40217.4|40252.4|40232.4|40232.4|40207.4|42
1747678800000|2025-05-19 18:20:00|40242.4|40212.4|40242.4|40222.4|40247.4|40222.4|40227.4|40207.4|20
1747679100000|2025-05-19 18:25:00|40247.4|40227.4|40244.9|40229.9|40262.4|40242.4|40242.4|40217.4|29
1747679400000|2025-05-19 18:30:00|40247.4|40232.4|40252.4|40237.4|40254.9|40239.9|40239.9|40224.9|8
1747679700000|2025-05-19 18:35:00|40254.9|40239.9|40274.9|40259.9|40274.9|40259.9|40252.4|40237.4|5
1747680000000|2025-05-19 18:40:00|40272.4|40257.4|40279.9|40264.9|40284.9|40269.9|40267.4|40252.4|19
1747680300000|2025-05-19 18:45:00|40282.4|40267.4|40269.9|40254.9|40289.9|40274.9|40264.9|40249.9|11
1747680600000|2025-05-19 18:50:00|40272.4|40257.4|40279.9|40264.9|40282.4|40267.4|40269.9|40254.9|5
1747680900000|2025-05-19 18:55:00|40277.4|40262.4|40284.9|40269.9|40289.9|40274.9|40274.9|40259.9|10
1747681200000|2025-05-19 19:00:00|40287.4|40272.4|40279.9|40264.9|40299.9|40284.9|40279.9|40264.9|14
1747681500000|2025-05-19 19:05:00|40277.4|40262.4|40279.9|40264.9|40289.9|40274.9|40277.4|40262.4|11
1747681800000|2025-05-19 19:10:00|40282.4|40267.4|40274.9|40259.9|40284.9|40269.9|40269.9|40254.9|16
1747682100000|2025-05-19 19:15:00|40272.4|40257.4|40259.9|40244.9|40274.9|40259.9|40259.9|40244.9|32
1747682400000|2025-05-19 19:20:00|40257.4|40242.4|40262.4|40247.4|40274.9|40259.9|40257.4|40242.4|14
1747682700000|2025-05-19 19:25:00|40259.9|40244.9|40262.4|40247.4|40262.4|40247.4|40244.9|40229.9|16
1747683000000|2025-05-19 19:30:00|40259.9|40244.9|40279.9|40264.9|40284.9|40269.9|40257.4|40242.4|34
1747683300000|2025-05-19 19:35:00|40277.4|40262.4|40284.9|40269.9|40294.9|40279.9|40272.4|40257.4|50
1747683600000|2025-05-19 19:40:00|40282.4|40267.4|40284.9|40269.9|40289.9|40274.9|40274.9|40259.9|8
1747683900000|2025-05-19 19:45:00|40287.4|40272.4|40304.9|40289.9|40309.9|40294.9|40287.4|40272.4|12
1747684200000|2025-05-19 19:50:00|40307.4|40292.4|40312.4|40297.4|40319.9|40304.9|40302.4|40287.4|21
1747684500000|2025-05-19 19:55:00|40314.9|40299.9|40332.4|40317.4|40334.9|40319.9|40312.4|40297.4|36
1747684800000|2025-05-19 20:00:00|40335.4|40295.4|40290.1|40250.1|40335.4|40295.4|40284.9|40244.9|1
1747685100000|2025-05-19 20:05:00|40288.6|40248.6|40273.8|40233.8|40296.8|40256.8|40272.4|40232.4|0
1747685400000|2025-05-19 20:10:00|40272.4|40232.4|40276.8|40236.8|40276.8|40236.8|40262|40222|0
1747685700000|2025-05-19 20:15:00|40278.3|40238.3|40270.9|40230.9|40278.3|40238.3|40267.2|40227.2|0
1747686000000|2025-05-19 20:20:00|40272.4|40232.4|40283.5|40243.5|40287.2|40247.2|40270.9|40230.9|0
1747686300000|2025-05-19 20:25:00|40283.4|40243.4|40288.6|40248.6|40288.6|40248.6|40280.5|40240.5|0
1747686600000|2025-05-19 20:30:00|40287.2|40247.2|40288.6|40248.6|40291.6|40251.6|40282|40242|0
1747686900000|2025-05-19 20:35:00|40288.7|40248.7|40295.3|40255.3|40302|40262|40288.6|40248.6|0
1747687200000|2025-05-19 20:40:00|40295.4|40255.4|40304.9|40264.9|40307.9|40267.9|40295.4|40255.4|0
1747687500000|2025-05-19 20:45:00|40303.5|40263.5|40314.5|40274.5|40316|40276|40302|40262|0
1747687800000|2025-05-19 20:50:00|40313.1|40273.1|40318.3|40278.3|40318.3|40278.3|40313.1|40273.1|0
1747688100000|2025-05-19 20:55:00|40318.2|40278.2|40316|40276|40319.7|40279.7|40313.1|40273.1|0
1747688400000|2025-05-19 21:00:00|40315.3|40275.3|40312.3|40272.3|40315.3|40275.3|40310.1|40270.1|0
1747688700000|2025-05-19 21:05:00|40311.6|40271.6|40313.8|40273.8|40313.8|40273.8|40308.6|40268.6|0
1747689000000|2025-05-19 21:10:00|40313.1|40273.1|40317|40277|40317.1|40277.1|40313.1|40273.1|0
1747689300000|2025-05-19 21:15:00|40316.9|40276.9|40316.2|40276.2|40316.9|40276.9|40316.2|40276.2|0
1747689600000|2025-05-19 21:20:00|40316.9|40276.9|40309.6|40269.6|40316.9|40276.9|40307.3|40267.3|0
1747689900000|2025-05-19 21:25:00|40309.5|40269.5|40314|40274|40314|40274|40305.1|40265.1|0
1747690200000|2025-05-19 21:30:00|40314.7|40274.7|40319.2|40279.2|40321.4|40281.4|40314.7|40274.7|0
1747690500000|2025-05-19 21:35:00|40319.1|40279.1|40320.6|40280.6|40321.4|40281.4|40316.2|40276.2|0
1747690800000|2025-05-19 21:40:00|40320.7|40280.7|40319.9|40279.9|40324.4|40284.4|40319.9|40279.9|0
1747691100000|2025-05-19 21:45:00|40319.2|40279.2|40316.2|40276.2|40319.2|40279.2|40314.7|40274.7|0
1747691400000|2025-05-19 21:50:00|40316.3|40276.3|40316.2|40276.2|40320.6|40280.6|40315.5|40275.5|0
1747691700000|2025-05-19 21:55:00|40316.1|40276.1|40316.2|40276.2|40316.9|40276.9|40314|40274|0
1747692000000|2025-05-19 22:00:00|40316.1|40276.1|40306.6|40266.6|40316.1|40276.1|40295.5|40255.5|0
1747692300000|2025-05-19 22:05:00|40307.3|40267.3|40313.1|40273.1|40318.2|40278.2|40306.4|40266.4|0
1747692600000|2025-05-19 22:10:00|40314.5|40274.5|40313.1|40273.1|40319.7|40279.7|40309.3|40269.3|0
1747692900000|2025-05-19 22:15:00|40313|40273|40313.1|40273.1|40317.5|40277.5|40311.6|40271.6|0
1747693200000|2025-05-19 22:20:00|40313.8|40273.8|40317.5|40277.5|40322.7|40282.7|40311.6|40271.6|0
1747693500000|2025-05-19 22:25:00|40318.2|40278.2|40311.6|40271.6|40318.2|40278.2|40311.6|40271.6|0
1747693800000|2025-05-19 22:30:00|40313.2|40273.2|40311.8|40271.8|40319.2|40279.2|40302.9|40262.9|0
1747694100000|2025-05-19 22:35:00|40311.7|40271.7|40316.2|40276.2|40319.2|40279.2|40308.1|40268.1|0
1747694400000|2025-05-19 22:40:00|40316.9|40276.9|40313.3|40273.3|40317.7|40277.7|40311.8|40271.8|0
1747694700000|2025-05-19 22:45:00|40310.8|40270.8|40313.1|40273.1|40316|40276|40310.1|40270.1|0
1747695000000|2025-05-19 22:50:00|40313|40273|40311.6|40271.6|40313.1|40273.1|40310.1|40270.1|0
1747695300000|2025-05-19 22:55:00|40311.5|40271.5|40313.1|40273.1|40313.8|40273.8|40310.1|40270.1|0
1747695600000|2025-05-19 23:00:00|40314.5|40274.5|40310.1|40270.1|40316|40276|40310.1|40270.1|0
1747695900000|2025-05-19 23:05:00|40310.8|40270.8|40317.5|40277.5|40319.7|40279.7|40310.1|40270.1|0
1747696200000|2025-05-19 23:10:00|40317.4|40277.4|40334.5|40294.5|40342.7|40302.7|40316|40276|0
1747696500000|2025-05-19 23:15:00|40333.8|40293.8|40341.2|40301.2|40342.7|40302.7|40328.6|40288.6|0
1747696800000|2025-05-19 23:20:00|40340.4|40300.4|40342.9|40302.9|40347.1|40307.1|40338.9|40298.9|0
1747697100000|2025-05-19 23:25:00|40341.5|40301.5|40348.8|40308.8|40349.6|40309.6|40341.5|40301.5|0
1747697400000|2025-05-19 23:30:00|40347.4|40307.4|40378.4|40338.4|40378.4|40338.4|40347.4|40307.4|0
1747697700000|2025-05-19 23:35:00|40377|40337|40368.1|40328.1|40377|40337|40365.9|40325.9|0
1747698000000|2025-05-19 23:40:00|40367.3|40327.3|40363.6|40323.6|40371.8|40331.8|40362.2|40322.2|0
1747698300000|2025-05-19 23:45:00|40363.7|40323.7|40370.8|40330.8|40373|40333|40363.6|40323.6|0
1747698600000|2025-05-19 23:50:00|40371.6|40331.6|40347.9|40307.9|40374.5|40334.5|40343.4|40303.4|0
1747698900000|2025-05-19 23:55:00|40348.6|40308.6|40361.2|40321.2|40362.7|40322.7|40347.9|40307.9|0
1747699200000|2025-05-20 00:00:00|40362.7|40322.7|40377.2|40337.2|40382.4|40342.4|40356|40316|0
1747699500000|2025-05-20 00:05:00|40376.5|40336.5|40384.6|40344.6|40386.1|40346.1|40373.5|40333.5|0
1747699800000|2025-05-20 00:10:00|40384.7|40344.7|40363.4|40323.4|40388.3|40348.3|40362.7|40322.7|0
1747700100000|2025-05-20 00:15:00|40364.2|40324.2|40375|40335|40382.2|40342.2|40362.7|40322.7|0
1747700400000|2025-05-20 00:20:00|40375.1|40335.1|40382.1|40342.1|40382.2|40342.2|40367.8|40327.8|0
1747700700000|2025-05-20 00:25:00|40382.2|40342.2|40388.7|40348.7|40396.7|40356.7|40382.1|40342.1|0
1747701000000|2025-05-20 00:30:00|40374.4|40334.4|40381.6|40341.6|40388.9|40348.9|40367|40327|0
1747701300000|2025-05-20 00:35:00|40381.5|40341.5|40396.1|40356.1|40396.2|40356.2|40381.5|40341.5|0
1747701600000|2025-05-20 00:40:00|40396|40356|40381.5|40341.5|40396.1|40356.1|40374.2|40334.2|0
1747701900000|2025-05-20 00:45:00|40381.6|40341.6|40352.5|40312.5|40381.6|40341.6|40345.4|40305.4|0
1747702200000|2025-05-20 00:50:00|40352.4|40312.4|40352.3|40312.3|40359.5|40319.5|40345.1|40305.1|0
1747702500000|2025-05-20 00:55:00|40348.8|40308.8|40337.7|40297.7|40352.3|40312.3|40337.7|40297.7|0
1747702800000|2025-05-20 01:00:00|40337.6|40297.6|40322.5|40282.5|40337.6|40297.6|40315|40275|0
1747703100000|2025-05-20 01:05:00|40322.4|40282.4|40314.9|40274.9|40322.4|40282.4|40311.3|40271.3|0
1747703400000|2025-05-20 01:10:00|40315|40275|40315|40275|40322.3|40282.3|40311.4|40271.4|0
1747703700000|2025-05-20 01:15:00|40314.9|40274.9|40314.8|40274.8|40315|40275|40307.3|40267.3|0
1747704000000|2025-05-20 01:20:00|40314.7|40274.7|40314.6|40274.6|40314.7|40274.7|40307.2|40267.2|0
1747704300000|2025-05-20 01:25:00|40314.5|40274.5|40307.3|40267.3|40314.7|40274.7|40299.9|40259.9|0
1747704600000|2025-05-20 01:30:00|40307.2|40267.2|40285.2|40245.2|40307.2|40267.2|40285.2|40245.2|0
1747704900000|2025-05-20 01:35:00|40285.1|40245.1|40285.3|40245.3|40299.7|40259.7|40285.1|40245.1|0
1747705200000|2025-05-20 01:40:00|40285.2|40245.2|40281.2|40241.2|40285.4|40245.4|40266.7|40226.7|0
1747705500000|2025-05-20 01:45:00|40277.6|40237.6|40292.4|40252.4|40292.5|40252.5|40270.2|40230.2|0
1747705800000|2025-05-20 01:50:00|40292.5|40252.5|40299.8|40259.8|40299.8|40259.8|40292.4|40252.4|0
1747706100000|2025-05-20 01:55:00|40299.7|40259.7|40292.4|40252.4|40306.9|40266.9|40292.3|40252.3|0
1747706400000|2025-05-20 02:00:00|40296.4|40256.4|40307.2|40267.2|40307.3|40267.3|40292.8|40252.8|0
1747706700000|2025-05-20 02:05:00|40300|40260|40307.3|40267.3|40307.3|40267.3|40299.7|40259.7|0
1747707000000|2025-05-20 02:10:00|40307.4|40267.4|40307.3|40267.3|40314.8|40274.8|40299.9|40259.9|0
1747707300000|2025-05-20 02:15:00|40306.9|40266.9|40299.5|40259.5|40306.9|40266.9|40299.4|40259.4|0
1747707600000|2025-05-20 02:20:00|40299.4|40259.4|40303.3|40263.3|40307.1|40267.1|40292.2|40252.2|0
1747707900000|2025-05-20 02:25:00|40299.7|40259.7|40292.1|40252.1|40299.7|40259.7|40288.5|40248.5|0
1747708200000|2025-05-20 02:30:00|40292.2|40252.2|40299.1|40259.1|40299.4|40259.4|40292|40252|0
1747708500000|2025-05-20 02:35:00|40299|40259|40313.9|40273.9|40313.9|40273.9|40298.9|40258.9|0
1747708800000|2025-05-20 02:40:00|40313.8|40273.8|40321.3|40281.3|40321.3|40281.3|40313.8|40273.8|0
1747709100000|2025-05-20 02:45:00|40314.2|40274.2|40306.8|40266.8|40314.2|40274.2|40303.4|40263.4|0
1747709400000|2025-05-20 02:50:00|40306.9|40266.9|40306.6|40266.6|40306.9|40266.9|40306.5|40266.5|0
1747709700000|2025-05-20 02:55:00|40306.7|40266.7|40306.7|40266.7|40306.8|40266.8|40299.4|40259.4|0
1747710000000|2025-05-20 03:00:00|40306.6|40266.6|40306.5|40266.5|40306.6|40266.6|40292.1|40252.1|0
1747710300000|2025-05-20 03:05:00|40299.3|40259.3|40299.2|40259.2|40303|40263|40299.2|40259.2|0
1747710600000|2025-05-20 03:10:00|40299.3|40259.3|40291.9|40251.9|40299.3|40259.3|40288.3|40248.3|0
1747710900000|2025-05-20 03:15:00|40292|40252|40291.8|40251.8|40292|40252|40288.2|40248.2|0
1747711200000|2025-05-20 03:20:00|40291.9|40251.9|40303|40263|40303|40263|40291.8|40251.8|0
1747711500000|2025-05-20 03:25:00|40302.9|40262.9|40299.3|40259.3|40306.5|40266.5|40299.3|40259.3|0
1747711800000|2025-05-20 03:30:00|40302.9|40262.9|40299|40259|40306.5|40266.5|40299|40259|0
1747712100000|2025-05-20 03:35:00|40291.8|40251.8|40321|40281|40321|40281|40291.6|40251.6|0
1747712400000|2025-05-20 03:40:00|40321.1|40281.1|40313.7|40273.7|40321.1|40281.1|40309.9|40269.9|0
1747712700000|2025-05-20 03:45:00|40313.6|40273.6|40306.3|40266.3|40313.7|40273.7|40306.2|40266.2|0
1747713000000|2025-05-20 03:50:00|40306.2|40266.2|40306.2|40266.2|40306.3|40266.3|40298.9|40258.9|0
1747713300000|2025-05-20 03:55:00|40306.1|40266.1|40298.9|40258.9|40306.1|40266.1|40295.3|40255.3|0
1747713600000|2025-05-20 04:00:00|40298.8|40258.8|40291.6|40251.6|40298.9|40258.9|40291.5|40251.5|0
1747713900000|2025-05-20 04:05:00|40291.7|40251.7|40291.7|40251.7|40299.1|40259.1|40291.6|40251.6|0
1747714200000|2025-05-20 04:10:00|40291.6|40251.6|40291.5|40251.5|40291.7|40251.7|40284.2|40244.2|0
1747714500000|2025-05-20 04:15:00|40291.4|40251.4|40298.9|40258.9|40299|40259|40291.4|40251.4|0
1747714800000|2025-05-20 04:20:00|40291.7|40251.7|40298.8|40258.8|40298.9|40258.9|40291.7|40251.7|0
1747715100000|2025-05-20 04:25:00|40298.9|40258.9|40291.7|40251.7|40298.9|40258.9|40291.7|40251.7|0
1747715400000|2025-05-20 04:30:00|40291.6|40251.6|40299|40259|40299.1|40259.1|40284.3|40244.3|0
1747715700000|2025-05-20 04:35:00|40298.9|40258.9|40298.8|40258.8|40298.9|40258.9|40291.6|40251.6|0
1747716000000|2025-05-20 04:40:00|40298.9|40258.9|40306.1|40266.1|40306.2|40266.2|40298.8|40258.8|0
1747716300000|2025-05-20 04:45:00|40298.9|40258.9|40291.7|40251.7|40299|40259|40291.7|40251.7|0
1747716600000|2025-05-20 04:50:00|40291.8|40251.8|40299.3|40259.3|40306.5|40266.5|40291.7|40251.7|0
1747716900000|2025-05-20 04:55:00|40299.2|40259.2|40295.7|40255.7|40302.9|40262.9|40292|40252|0
1747717200000|2025-05-20 05:00:00|40292.1|40252.1|40299.6|40259.6|40303|40263|40292|40252|0
1747717500000|2025-05-20 05:05:00|40299.5|40259.5|40299.8|40259.8|40306.8|40266.8|40292.3|40252.3|0
1747717800000|2025-05-20 05:10:00|40299.9|40259.9|40296.3|40256.3|40307|40267|40292.5|40252.5|0
1747718100000|2025-05-20 05:15:00|40299.9|40259.9|40293|40253|40307.5|40267.5|40293|40253|0
1747718400000|2025-05-20 05:20:00|40293.1|40253.1|40300.1|40260.1|40300.3|40260.3|40293|40253|0
1747718700000|2025-05-20 05:25:00|40300.2|40260.2|40300.2|40260.2|40300.3|40260.3|40300.1|40260.1|0
1747719000000|2025-05-20 05:30:00|40300.3|40260.3|40271.3|40231.3|40307.6|40267.6|40271.3|40231.3|0
1747719300000|2025-05-20 05:35:00|40271.2|40231.2|40271.3|40231.3|40278.6|40238.6|40263.8|40223.8|0
1747719600000|2025-05-20 05:40:00|40271.2|40231.2|40270.8|40230.8|40278.2|40238.2|40263.8|40223.8|0
1747719900000|2025-05-20 05:45:00|40263.6|40223.6|40241.6|40201.6|40263.6|40223.6|40241.6|40201.6|0
1747720200000|2025-05-20 05:50:00|40241.7|40201.7|40230.6|40190.6|40241.7|40201.7|40226.9|40186.9|0
1747720500000|2025-05-20 05:55:00|40227|40187|40219.2|40179.2|40234.2|40194.2|40219.1|40179.1|0
1747720800000|2025-05-20 06:00:00|40207.3|40192.3|40224.8|40209.8|40224.8|40209.8|40204.8|40189.8|27
1747721100000|2025-05-20 06:05:00|40227.3|40212.3|40219.8|40204.8|40242.3|40227.3|40209.8|40194.8|8
1747721400000|2025-05-20 06:10:00|40217.3|40202.3|40232.3|40217.3|40234.8|40219.8|40212.3|40197.3|4
1747721700000|2025-05-20 06:15:00|40229.8|40214.8|40242.3|40227.3|40247.3|40232.3|40229.8|40214.8|12
1747722000000|2025-05-20 06:20:00|40239.8|40224.8|40227.3|40212.3|40239.8|40224.8|40224.8|40209.8|9
1747722300000|2025-05-20 06:25:00|40224.8|40209.8|40224.8|40209.8|40229.8|40214.8|40217.3|40202.3|20
1747722600000|2025-05-20 06:30:00|40227.3|40212.3|40232.3|40217.3|40232.3|40217.3|40224.8|40209.8|20
1747722900000|2025-05-20 06:35:00|40234.8|40219.8|40237.3|40222.3|40244.8|40229.8|40234.8|40219.8|17
1747723200000|2025-05-20 06:40:00|40234.8|40219.8|40237.3|40222.3|40242.3|40227.3|40232.3|40217.3|9
1747723500000|2025-05-20 06:45:00|40239.8|40224.8|40242.3|40227.3|40247.3|40232.3|40237.3|40222.3|5
1747723800000|2025-05-20 06:50:00|40244.8|40229.8|40224.8|40209.8|40252.3|40237.3|40224.8|40209.8|8
1747724100000|2025-05-20 06:55:00|40227.3|40212.3|40254.8|40239.8|40254.8|40239.8|40222.3|40207.3|44
1747724400000|2025-05-20 07:00:00|40257.3|40242.3|40294.8|40279.8|40349.8|40334.8|40252.3|40237.3|503
1747724700000|2025-05-20 07:05:00|40297.3|40282.3|40324.8|40309.8|40329.8|40314.8|40277.3|40262.3|229
1747725000000|2025-05-20 07:10:00|40322.3|40307.3|40339.8|40324.8|40352.3|40337.3|40312.3|40297.3|227
1747725300000|2025-05-20 07:15:00|40342.3|40327.3|40317.3|40302.3|40357.3|40342.3|40302.3|40287.3|325
1747725600000|2025-05-20 07:20:00|40317.5|40302.5|40342.5|40327.5|40352.5|40337.5|40297.5|40282.5|175
1747725900000|2025-05-20 07:25:00|40345|40330|40317.5|40302.5|40357.5|40342.5|40315|40300|134
1747726200000|2025-05-20 07:30:00|40314.9|40299.9|40229.9|40214.9|40339.9|40324.9|40224.9|40209.9|333
1747726500000|2025-05-20 07:35:00|40227.4|40212.4|40194.9|40179.9|40242.4|40227.4|40189.9|40174.9|169
1747726800000|2025-05-20 07:40:00|40198.6|40183.6|40203.6|40188.6|40203.6|40188.6|40163.6|40148.6|460
1747727100000|2025-05-20 07:45:00|40206.1|40191.1|40201.1|40186.1|40213.6|40198.6|40173.6|40158.6|157
1747727400000|2025-05-20 07:50:00|40200.4|40185.4|40235.4|40220.4|40247.9|40232.9|40197.9|40182.9|391
1747727700000|2025-05-20 07:55:00|40232.9|40217.9|40240.4|40225.4|40252.9|40237.9|40220.4|40205.4|136
1747728000000|2025-05-20 08:00:00|40239.7|40224.7|40207.2|40192.2|40242.2|40227.2|40182.2|40167.2|183
1747728300000|2025-05-20 08:05:00|40204.7|40189.7|40187.2|40172.2|40222.2|40207.2|40179.7|40164.7|129
1747728600000|2025-05-20 08:10:00|40188.5|40173.5|40206|40191|40208.5|40193.5|40178.5|40163.5|96
1747728900000|2025-05-20 08:15:00|40203.5|40188.5|40276|40261|40278.5|40263.5|40201|40186|348
1747729200000|2025-05-20 08:20:00|40273.7|40258.7|40313.7|40298.7|40323.7|40308.7|40258.7|40243.7|93
1747729500000|2025-05-20 08:25:00|40311.2|40296.2|40296.2|40281.2|40326.2|40311.2|40291.2|40276.2|62
1747729800000|2025-05-20 08:30:00|40298.4|40283.4|40333.4|40318.4|40338.4|40323.4|40295.9|40280.9|92
1747730100000|2025-05-20 08:35:00|40338.4|40323.4|40333.4|40318.4|40343.4|40328.4|40310.9|40295.9|82
1747730400000|2025-05-20 08:40:00|40331.8|40316.8|40346.8|40331.8|40361.8|40346.8|40329.3|40314.3|72
1747730700000|2025-05-20 08:45:00|40349.3|40334.3|40366.8|40351.8|40376.8|40361.8|40329.3|40314.3|89
1747731000000|2025-05-20 08:50:00|40367.6|40352.6|40345.1|40330.1|40377.6|40362.6|40342.6|40327.6|77
1747731300000|2025-05-20 08:55:00|40347.6|40332.6|40352.6|40337.6|40360.1|40345.1|40337.6|40322.6|51
1747731600000|2025-05-20 09:00:00|40353.2|40338.2|40350.7|40335.7|40370.7|40355.7|40343.2|40328.2|71
1747731900000|2025-05-20 09:05:00|40353.2|40338.2|40335.7|40320.7|40358.2|40343.2|40333.2|40318.2|52
1747732200000|2025-05-20 09:10:00|40335.8|40320.8|40308.3|40293.3|40338.3|40323.3|40295.8|40280.8|75
1747732500000|2025-05-20 09:15:00|40305.8|40290.8|40373.3|40358.3|40373.3|40358.3|40303.3|40288.3|81
1747732800000|2025-05-20 09:20:00|40370.5|40355.5|40370.5|40355.5|40385.5|40370.5|40360.5|40345.5|68
1747733100000|2025-05-20 09:25:00|40368|40353|40348|40333|40370.5|40355.5|40340.5|40325.5|51
1747733400000|2025-05-20 09:30:00|40349.9|40334.9|40374.9|40359.9|40379.9|40364.9|40349.9|40334.9|47
1747733700000|2025-05-20 09:35:00|40377.4|40362.4|40407.4|40392.4|40407.4|40392.4|40372.4|40357.4|53
1747734000000|2025-05-20 09:40:00|40404.5|40389.5|40389.5|40374.5|40409.5|40394.5|40389.5|40374.5|92
1747734300000|2025-05-20 09:45:00|40392|40377|40377|40362|40394.5|40379.5|40374.5|40359.5|44
1747734600000|2025-05-20 09:50:00|40379.3|40364.3|40396.8|40381.8|40396.8|40381.8|40379.3|40364.3|39
1747734900000|2025-05-20 09:55:00|40399.3|40384.3|40391.8|40376.8|40404.3|40389.3|40389.3|40374.3|52
1747735200000|2025-05-20 10:00:00|40389.8|40374.8|40394.8|40379.8|40394.8|40379.8|40372.3|40357.3|588
1747735500000|2025-05-20 10:05:00|40397.3|40382.3|40409.8|40394.8|40414.8|40399.8|40394.8|40379.8|48
1747735800000|2025-05-20 10:10:00|40407.9|40392.9|40402.9|40387.9|40417.9|40402.9|40400.4|40385.4|49
1747736100000|2025-05-20 10:15:00|40405.4|40390.4|40417.9|40402.9|40427.9|40412.9|40402.9|40387.9|71
1747736400000|2025-05-20 10:20:00|40420.5|40405.5|40425.5|40410.5|40428|40413|40410.5|40395.5|47
1747736700000|2025-05-20 10:25:00|40423|40408|40425.5|40410.5|40430.5|40415.5|40413|40398|54
1747737000000|2025-05-20 10:30:00|40426.8|40411.8|40416.8|40401.8|40431.8|40416.8|40411.8|40396.8|36
1747737300000|2025-05-20 10:35:00|40419.3|40404.3|40401.8|40386.8|40421.8|40406.8|40401.8|40386.8|42
1747737600000|2025-05-20 10:40:00|40401.2|40386.2|40406.2|40391.2|40406.2|40391.2|40386.2|40371.2|53
1747737900000|2025-05-20 10:45:00|40408.7|40393.7|40411.2|40396.2|40416.2|40401.2|40401.2|40386.2|40
1747738200000|2025-05-20 10:50:00|40409.6|40394.6|40389.6|40374.6|40419.6|40404.6|40389.6|40374.6|51
1747738500000|2025-05-20 10:55:00|40387.1|40372.1|40407.1|40392.1|40414.6|40399.6|40384.6|40369.6|128
1747738800000|2025-05-20 11:00:00|40406.5|40391.5|40411.5|40396.5|40424|40409|40406.5|40391.5|68
1747739100000|2025-05-20 11:05:00|40409|40394|40404|40389|40414|40399|40394|40379|50
1747739400000|2025-05-20 11:10:00|40405.3|40390.3|40380.3|40365.3|40405.3|40390.3|40377.8|40362.8|97
1747739700000|2025-05-20 11:15:00|40377.8|40362.8|40390.3|40375.3|40400.3|40385.3|40377.8|40362.8|45
1747740000000|2025-05-20 11:20:00|40388.1|40373.1|40403.1|40388.1|40403.1|40388.1|40388.1|40373.1|63
1747740300000|2025-05-20 11:25:00|40400.6|40385.6|40415.6|40400.6|40415.6|40400.6|40398.1|40383.1|80
1747740600000|2025-05-20 11:30:00|40416.7|40401.7|40431.7|40416.7|40434.2|40419.2|40416.7|40401.7|68
1747740900000|2025-05-20 11:35:00|40429.2|40414.2|40434.2|40419.2|40446.7|40431.7|40424.2|40409.2|71
1747741200000|2025-05-20 11:40:00|40433.4|40418.4|40425.9|40410.9|40438.4|40423.4|40423.4|40408.4|44
1747741500000|2025-05-20 11:45:00|40428.4|40413.4|40430.9|40415.9|40430.9|40415.9|40410.9|40395.9|60
1747741800000|2025-05-20 11:50:00|40433.2|40418.2|40425.7|40410.7|40438.2|40423.2|40423.2|40408.2|56
1747742100000|2025-05-20 11:55:00|40423.2|40408.2|40435.7|40420.7|40445.7|40430.7|40423.2|40408.2|39
1747742400000|2025-05-20 12:00:00|40437.3|40422.3|40464.8|40449.8|40467.3|40452.3|40434.8|40419.8|43
1747742700000|2025-05-20 12:05:00|40467.3|40452.3|40462.3|40447.3|40472.3|40457.3|40457.3|40442.3|34
1747743000000|2025-05-20 12:10:00|40460.6|40445.6|40460.6|40445.6|40468.1|40453.1|40455.6|40440.6|20
1747743300000|2025-05-20 12:15:00|40463.1|40448.1|40480.6|40465.6|40485.6|40470.6|40458.1|40443.1|46
1747743600000|2025-05-20 12:20:00|40481.5|40466.5|40481.5|40466.5|40486.5|40471.5|40476.5|40461.5|29
1747743900000|2025-05-20 12:25:00|40484|40469|40464|40449|40484|40469|40461.5|40446.5|42
1747744200000|2025-05-20 12:30:00|40463|40448|40478|40463|40480.5|40465.5|40460.5|40445.5|37
1747744500000|2025-05-20 12:35:00|40475.5|40460.5|40450.5|40435.5|40475.5|40460.5|40450.5|40435.5|35
1747744800000|2025-05-20 12:40:00|40450.4|40435.4|40440.4|40425.4|40455.4|40440.4|40435.4|40420.4|32
1747745100000|2025-05-20 12:45:00|40442.9|40427.9|40460.4|40445.4|40470.4|40455.4|40440.4|40425.4|59
1747745400000|2025-05-20 12:50:00|40459.2|40444.2|40464.2|40449.2|40469.2|40454.2|40456.7|40441.7|31
1747745700000|2025-05-20 12:55:00|40461.7|40446.7|40464.2|40449.2|40469.2|40454.2|40454.2|40439.2|38
1747746000000|2025-05-20 13:00:00|40462.7|40447.7|40492.7|40477.7|40497.7|40482.7|40462.7|40447.7|55
1747746300000|2025-05-20 13:05:00|40487.7|40472.7|40495.2|40480.2|40497.7|40482.7|40487.7|40472.7|92
1747746600000|2025-05-20 13:10:00|40494.3|40479.3|40464.3|40449.3|40501.8|40486.8|40464.3|40449.3|72
1747746900000|2025-05-20 13:15:00|40466.8|40451.8|40481.8|40466.8|40481.8|40466.8|40461.8|40446.8|42
1747747200000|2025-05-20 13:20:00|40483.2|40468.2|40480.7|40465.7|40503.2|40488.2|40473.2|40458.2|98
1747747500000|2025-05-20 13:25:00|40483.2|40468.2|40478.2|40463.2|40493.2|40478.2|40473.2|40458.2|65
1747747800000|2025-05-20 13:30:00|40478.7|40463.7|40483.7|40468.7|40503.7|40488.7|40471.2|40456.2|158
1747748100000|2025-05-20 13:35:00|40481.2|40466.2|40488.7|40473.7|40503.7|40488.7|40466.2|40451.2|90
1747748400000|2025-05-20 13:40:00|40490|40475|40475|40460|40500|40485|40472.5|40457.5|64
1747748700000|2025-05-20 13:45:00|40477.5|40462.5|40475|40460|40482.5|40467.5|40450|40435|103
1747749000000|2025-05-20 13:50:00|40473.1|40458.1|40518.1|40503.1|40520.6|40505.6|40468.1|40453.1|99
1747749300000|2025-05-20 13:55:00|40515.6|40500.6|40483.1|40468.1|40533.1|40518.1|40480.6|40465.6|116
1747749600000|2025-05-20 14:00:00|40483.8|40468.8|40496.3|40481.3|40516.3|40501.3|40483.8|40468.8|91
1747749900000|2025-05-20 14:05:00|40493.8|40478.8|40448.8|40433.8|40513.8|40498.8|40446.3|40431.3|76
1747750200000|2025-05-20 14:10:00|40447.9|40432.9|40397.9|40382.9|40452.9|40437.9|40397.9|40382.9|168
1747750500000|2025-05-20 14:15:00|40400.4|40385.4|40382.9|40367.9|40410.4|40395.4|40377.9|40362.9|131
1747750800000|2025-05-20 14:20:00|40383.6|40368.6|40413.6|40398.6|40416.1|40401.1|40373.6|40358.6|75
1747751100000|2025-05-20 14:25:00|40411.1|40396.1|40433.6|40418.6|40443.6|40428.6|40408.6|40393.6|66
1747751400000|2025-05-20 14:30:00|40433.2|40418.2|40438.2|40423.2|40458.2|40443.2|40428.2|40413.2|74
1747751700000|2025-05-20 14:35:00|40440.7|40425.7|40470.7|40455.7|40473.2|40458.2|40428.2|40413.2|59
1747752000000|2025-05-20 14:40:00|40471.4|40456.4|40468.9|40453.9|40476.4|40461.4|40456.4|40441.4|124
1747752300000|2025-05-20 14:45:00|40466.4|40451.4|40463.9|40448.9|40471.4|40456.4|40448.9|40433.9|307
1747752600000|2025-05-20 14:50:00|40464|40449|40469|40454|40476.5|40461.5|40454|40439|108
1747752900000|2025-05-20 14:55:00|40471.5|40456.5|40466.5|40451.5|40489|40474|40459|40444|111
1747753200000|2025-05-20 15:00:00|40468.8|40453.8|40471.3|40456.3|40488.8|40473.8|40461.3|40446.3|598
1747753500000|2025-05-20 15:05:00|40473.8|40458.8|40491.3|40476.3|40496.3|40481.3|40466.3|40451.3|103
1747753800000|2025-05-20 15:10:00|40490.6|40475.6|40508.1|40493.1|40515.6|40500.6|40483.1|40468.1|596
1747754100000|2025-05-20 15:15:00|40505.6|40490.6|40508.1|40493.1|40510.6|40495.6|40495.6|40480.6|73
1747754400000|2025-05-20 15:20:00|40504.7|40489.7|40507.2|40492.2|40517.2|40502.2|40502.2|40487.2|94
1747754700000|2025-05-20 15:25:00|40504.7|40489.7|40499.7|40484.7|40517.2|40502.2|40497.2|40482.2|395
1747755000000|2025-05-20 15:30:00|40497.2|40482.2|40512.2|40497.2|40524.7|40509.7|40489.7|40474.7|557
1747755300000|2025-05-20 15:35:00|40514.7|40499.7|40534.7|40519.7|40542.2|40527.2|40507.2|40492.2|290
1747755600000|2025-05-20 15:40:00|40537.2|40522.2|40532.2|40517.2|40542.2|40527.2|40529.7|40514.7|29
1747755900000|2025-05-20 15:45:00|40529.7|40514.7|40532.2|40517.2|40534.7|40519.7|40519.7|40504.7|232
1747756200000|2025-05-20 15:50:00|40534.7|40514.7|40539.7|40519.7|40544.7|40519.7|40529.7|40509.7|11
1747756500000|2025-05-20 15:55:00|40544.7|40524.7|40574.7|40549.7|40574.7|40554.7|40544.7|40524.7|33
1747756800000|2025-05-20 16:00:00|40569.7|40544.7|40554.7|40534.7|40569.7|40549.7|40554.7|40534.7|516
1747757100000|2025-05-20 16:05:00|40549.7|40529.7|40539.7|40519.7|40549.7|40529.7|40534.7|40514.7|12
1747757400000|2025-05-20 16:10:00|40534.7|40514.7|40529.7|40504.7|40539.7|40519.7|40524.7|40504.7|21
1747757700000|2025-05-20 16:15:00|40524.7|40509.7|40544.7|40524.7|40544.7|40524.7|40524.7|40499.7|27
1747758000000|2025-05-20 16:20:00|40549.7|40529.7|40539.7|40519.7|40554.7|40534.7|40539.7|40519.7|314
1747758300000|2025-05-20 16:25:00|40534.7|40514.7|40544.7|40519.7|40549.7|40529.7|40534.7|40514.7|30
1747758600000|2025-05-20 16:30:00|40549.7|40524.7|40544.7|40524.7|40549.7|40529.7|40544.7|40519.7|7
1747758900000|2025-05-20 16:35:00|40549.7|40529.7|40564.7|40544.7|40569.7|40549.7|40549.7|40524.7|15
1747759200000|2025-05-20 16:40:00|40569.7|40549.7|40579.7|40559.7|40584.7|40564.7|40564.7|40544.7|28
1747759500000|2025-05-20 16:45:00|40584.7|40564.7|40574.7|40554.7|40584.7|40564.7|40569.7|40549.7|1
1747759800000|2025-05-20 16:50:00|40579.7|40559.7|40579.7|40559.7|40584.7|40559.7|40574.7|40554.7|19
1747760100000|2025-05-20 16:55:00|40584.7|40564.7|40589.7|40569.7|40589.7|40569.7|40584.7|40564.7|10
1747760400000|2025-05-20 17:00:00|40584.7|40564.7|40594.7|40574.7|40599.7|40579.7|40584.7|40564.7|16
1747760700000|2025-05-20 17:05:00|40599.7|40579.7|40604.7|40584.7|40604.7|40584.7|40594.7|40574.7|14
1747761000000|2025-05-20 17:10:00|40609.7|40589.7|40604.7|40584.7|40609.7|40589.7|40594.7|40574.7|10
1747761300000|2025-05-20 17:15:00|40609.7|40579.7|40589.7|40569.7|40609.7|40579.7|40584.7|40564.7|8
1747761600000|2025-05-20 17:20:00|40584.7|40564.7|40574.7|40554.7|40589.7|40564.7|40574.7|40549.7|14
1747761900000|2025-05-20 17:25:00|40579.7|40559.7|40574.7|40554.7|40584.7|40564.7|40574.7|40554.7|9
1747762200000|2025-05-20 17:30:00|40579.7|40559.7|40564.7|40544.7|40584.7|40559.7|40559.7|40534.7|9
1747762500000|2025-05-20 17:35:00|40559.7|40539.7|40564.7|40544.7|40569.7|40549.7|40559.7|40539.7|1
1747762800000|2025-05-20 17:40:00|40569.7|40549.7|40569.7|40544.7|40574.7|40549.7|40564.7|40544.7|0
1747763100000|2025-05-20 17:45:00|40564.7|40549.7|40554.7|40534.7|40569.7|40549.7|40554.7|40534.7|12
1747763400000|2025-05-20 17:50:00|40559.7|40529.7|40564.7|40544.7|40564.7|40544.7|40549.7|40529.7|12
1747763700000|2025-05-20 17:55:00|40569.7|40539.7|40564.7|40544.7|40569.7|40544.7|40559.7|40539.7|4
1747764000000|2025-05-20 18:00:00|40559.7|40539.7|40564.7|40544.7|40564.7|40544.7|40554.7|40534.7|4
1747764300000|2025-05-20 18:05:00|40569.7|40549.7|40564.7|40539.7|40569.7|40549.7|40559.7|40534.7|5
1747764600000|2025-05-20 18:10:00|40559.7|40544.7|40559.7|40539.7|40564.7|40544.7|40554.7|40534.7|4
1747764900000|2025-05-20 18:15:00|40564.7|40534.7|40544.7|40524.7|40564.7|40534.7|40539.7|40519.7|23
1747765200000|2025-05-20 18:20:00|40539.7|40519.7|40529.7|40509.7|40544.7|40524.7|40504.7|40479.7|44
1747765500000|2025-05-20 18:25:00|40524.7|40504.7|40492.2|40477.2|40534.7|40509.7|40484.7|40464.7|26
1747765800000|2025-05-20 18:30:00|40489.7|40474.7|40487.2|40472.2|40499.7|40484.7|40477.2|40462.2|45
1747766100000|2025-05-20 18:35:00|40489.7|40474.7|40517.2|40502.2|40522.2|40507.2|40487.2|40472.2|10
1747766400000|2025-05-20 18:40:00|40514.7|40499.7|40499.7|40484.7|40519.7|40504.7|40489.7|40474.7|6
1747766700000|2025-05-20 18:45:00|40497.2|40482.2|40499.7|40484.7|40504.7|40489.7|40489.7|40474.7|2
1747767000000|2025-05-20 18:50:00|40502.2|40487.2|40502.2|40487.2|40509.7|40494.7|40492.2|40477.2|1
1747767300000|2025-05-20 18:55:00|40499.7|40484.7|40504.7|40489.7|40512.2|40497.2|40497.2|40482.2|11
1747767600000|2025-05-20 19:00:00|40507.2|40492.2|40459.7|40444.7|40507.2|40492.2|40457.2|40442.2|16
1747767900000|2025-05-20 19:05:00|40462.2|40447.2|40494.7|40479.7|40497.2|40482.2|40457.2|40442.2|6
1747768200000|2025-05-20 19:10:00|40497.2|40482.2|40504.7|40489.7|40512.2|40497.2|40489.7|40474.7|0
1747768500000|2025-05-20 19:15:00|40502.2|40487.2|40509.7|40494.7|40514.7|40499.7|40497.2|40482.2|6
1747768800000|2025-05-20 19:20:00|40512.2|40497.2|40517.2|40502.2|40519.7|40504.7|40507.2|40492.2|2
1747769100000|2025-05-20 19:25:00|40514.7|40499.7|40512.2|40497.2|40522.2|40507.2|40512.2|40497.2|14
1747769400000|2025-05-20 19:30:00|40514.7|40499.7|40559.7|40544.7|40562.2|40547.2|40512.2|40497.2|79
1747769700000|2025-05-20 19:35:00|40562.2|40547.2|40572.2|40557.2|40572.2|40557.2|40554.7|40539.7|46
1747770000000|2025-05-20 19:40:00|40574.7|40559.7|40552.2|40537.2|40577.2|40562.2|40549.7|40534.7|9
1747770300000|2025-05-20 19:45:00|40554.7|40539.7|40542.2|40527.2|40559.7|40544.7|40542.2|40527.2|6
1747770600000|2025-05-20 19:50:00|40537.2|40522.2|40554.7|40539.7|40559.7|40544.7|40532.2|40517.2|18
1747770900000|2025-05-20 19:55:00|40552.2|40537.2|40557.2|40542.2|40562.2|40547.2|40544.7|40529.7|28
1747771200000|2025-05-20 20:00:00|40572.4|40532.4|40541.1|40501.1|40577.5|40537.5|40539.6|40499.6|0
1747771500000|2025-05-20 20:05:00|40542.6|40502.6|40535.2|40495.2|40554.5|40514.5|40531.4|40491.4|0
1747771800000|2025-05-20 20:10:00|40536.6|40496.6|40534.4|40494.4|40543.3|40503.3|40530|40490|0
1747772100000|2025-05-20 20:15:00|40532.9|40492.9|40550.7|40510.7|40551.5|40511.5|40532.9|40492.9|0
1747772400000|2025-05-20 20:20:00|40549.3|40509.3|40561.2|40521.2|40561.2|40521.2|40549.3|40509.3|0
1747772700000|2025-05-20 20:25:00|40561.1|40521.1|40562.7|40522.7|40567.1|40527.1|40558.9|40518.9|0
1747773000000|2025-05-20 20:30:00|40562.6|40522.6|40559.7|40519.7|40562.6|40522.6|40556|40516|0
1747773300000|2025-05-20 20:35:00|40559.6|40519.6|40553|40513|40562.7|40522.7|40553|40513|0
1747773600000|2025-05-20 20:40:00|40554.5|40514.5|40550.7|40510.7|40557.4|40517.4|40549.3|40509.3|0
1747773900000|2025-05-20 20:45:00|40549.3|40509.3|40546.3|40506.3|40551.5|40511.5|40543.3|40503.3|0
1747774200000|2025-05-20 20:50:00|40544.8|40504.8|40539.6|40499.6|40547.8|40507.8|40535.2|40495.2|0
1747774500000|2025-05-20 20:55:00|40538.1|40498.1|40543.3|40503.3|40551.5|40511.5|40538.1|40498.1|0
1747774800000|2025-05-20 21:00:00|40543.4|40503.4|40551.7|40511.7|40552.4|40512.4|40543.4|40503.4|0
1747775100000|2025-05-20 21:05:00|40551.8|40511.8|40551.7|40511.7|40556.9|40516.9|40549.4|40509.4|0
1747775400000|2025-05-20 21:10:00|40551.6|40511.6|40549.4|40509.4|40551.7|40511.7|40545.7|40505.7|0
1747775700000|2025-05-20 21:15:00|40547.2|40507.2|40543.5|40503.5|40547.2|40507.2|40542.8|40502.8|0
1747776000000|2025-05-20 21:20:00|40543.6|40503.6|40543.5|40503.5|40546.5|40506.5|40541.3|40501.3|0
1747776300000|2025-05-20 21:25:00|40542.8|40502.8|40543.5|40503.5|40545|40505|40541.3|40501.3|0
1747776600000|2025-05-20 21:30:00|40545|40505|40545|40505|40547.2|40507.2|40543.5|40503.5|0
1747776900000|2025-05-20 21:35:00|40544.2|40504.2|40545|40505|40545|40505|40544.2|40504.2|0
1747777200000|2025-05-20 21:40:00|40545.7|40505.7|40542|40502|40547.2|40507.2|40542|40502|0
1747777500000|2025-05-20 21:45:00|40542.7|40502.7|40545.7|40505.7|40545.7|40505.7|40542|40502|0
1747777800000|2025-05-20 21:50:00|40545|40505|40545.7|40505.7|40548.7|40508.7|40545|40505|0
1747778100000|2025-05-20 21:55:00|40545|40505|40543.5|40503.5|40545|40505|40543.5|40503.5|0
1747778400000|2025-05-20 22:00:00|40543.4|40503.4|40535.3|40495.3|40544.2|40504.2|40529.4|40489.4|0
1747778700000|2025-05-20 22:05:00|40536.1|40496.1|40464.6|40424.6|40536.1|40496.1|40463.1|40423.1|0
1747779000000|2025-05-20 22:10:00|40464.5|40424.5|40463.8|40423.8|40486.8|40446.8|40449|40409|0
1747779300000|2025-05-20 22:15:00|40463.1|40423.1|40506.4|40466.4|40511.6|40471.6|40457.1|40417.1|0
1747779600000|2025-05-20 22:20:00|40507.8|40467.8|40510.8|40470.8|40519|40479|40506.4|40466.4|0
1747779900000|2025-05-20 22:25:00|40510.9|40470.9|40507.8|40467.8|40516|40476|40496.7|40456.7|0
1747780200000|2025-05-20 22:30:00|40505.6|40465.6|40533.9|40493.9|40540.5|40500.5|40505.6|40465.6|0
1747780500000|2025-05-20 22:35:00|40533.7|40493.7|40531.6|40491.6|40538.3|40498.3|40527.2|40487.2|0
1747780800000|2025-05-20 22:40:00|40530.9|40490.9|40532.4|40492.4|40534.6|40494.6|40519|40479|0
1747781100000|2025-05-20 22:45:00|40532.3|40492.3|40524.2|40484.2|40532.3|40492.3|40519|40479|0
1747781400000|2025-05-20 22:50:00|40524.1|40484.1|40524.2|40484.2|40530.1|40490.1|40516|40476|0
1747781700000|2025-05-20 22:55:00|40525.7|40485.7|40536.1|40496.1|40539.1|40499.1|40525.7|40485.7|0
1747782000000|2025-05-20 23:00:00|40537.6|40497.6|40549|40509|40560.6|40520.6|40532.4|40492.4|0
1747782300000|2025-05-20 23:05:00|40548.9|40508.9|40552.7|40512.7|40554.9|40514.9|40548.2|40508.2|0
1747782600000|2025-05-20 23:10:00|40552.6|40512.6|40552.7|40512.7|40557.9|40517.9|40551.2|40511.2|0
1747782900000|2025-05-20 23:15:00|40552.6|40512.6|40549|40509|40554.9|40514.9|40548.2|40508.2|0
1747783200000|2025-05-20 23:20:00|40548.9|40508.9|40546.7|40506.7|40554.9|40514.9|40546.7|40506.7|0
1747783500000|2025-05-20 23:25:00|40544.5|40504.5|40549|40509|40549.7|40509.7|40543.7|40503.7|0
1747783800000|2025-05-20 23:30:00|40548.9|40508.9|40545.3|40505.3|40549.7|40509.7|40544.5|40504.5|0
1747784100000|2025-05-20 23:35:00|40545.2|40505.2|40541.5|40501.5|40551.2|40511.2|40537.8|40497.8|0
1747784400000|2025-05-20 23:40:00|40540.8|40500.8|40524.2|40484.2|40541.5|40501.5|40521.2|40481.2|0
1747784700000|2025-05-20 23:45:00|40523.4|40483.4|40527.1|40487.1|40530.9|40490.9|40522|40482|0
1747785000000|2025-05-20 23:50:00|40526.4|40486.4|40545.5|40505.5|40547|40507|40526.4|40486.4|0
1747785300000|2025-05-20 23:55:00|40545.4|40505.4|40558.9|40518.9|40558.9|40518.9|40544|40504|0
1747785600000|2025-05-21 00:00:00|40558.8|40518.8|40563.1|40523.1|40569|40529|40553.7|40513.7|0
1747785900000|2025-05-21 00:05:00|40563|40523|40539.5|40499.5|40563|40523|40537.1|40497.1|0
1747786200000|2025-05-21 00:10:00|40538.8|40498.8|40553.9|40513.9|40555.4|40515.4|40538.8|40498.8|0
1747786500000|2025-05-21 00:15:00|40553.2|40513.2|40530.7|40490.7|40558.4|40518.4|40530.6|40490.6|0
1747786800000|2025-05-21 00:20:00|40537.9|40497.9|40553.2|40513.2|40553.2|40513.2|40523.3|40483.3|0
1747787100000|2025-05-21 00:25:00|40553.1|40513.1|40567.9|40527.9|40567.9|40527.9|40553.1|40513.1|0
1747787400000|2025-05-21 00:30:00|40567.2|40527.2|40559.7|40519.7|40567.3|40527.3|40559.6|40519.6|0
1747787700000|2025-05-21 00:35:00|40559.6|40519.6|40567.1|40527.1|40567.1|40527.1|40559.6|40519.6|0
1747788000000|2025-05-21 00:40:00|40567|40527|40559.6|40519.6|40567.2|40527.2|40552.2|40512.2|0
1747788300000|2025-05-21 00:45:00|40559.7|40519.7|40559.7|40519.7|40567.1|40527.1|40559.7|40519.7|0
1747788600000|2025-05-21 00:50:00|40552.5|40512.5|40559.5|40519.5|40559.7|40519.7|40544.8|40504.8|0
1747788900000|2025-05-21 00:55:00|40559.4|40519.4|40552.1|40512.1|40559.6|40519.6|40551.9|40511.9|0
1747789200000|2025-05-21 01:00:00|40552|40512|40559.3|40519.3|40559.4|40519.4|40533.4|40493.4|0
1747789500000|2025-05-21 01:05:00|40559.4|40519.4|40559.4|40519.4|40566.8|40526.8|40559.2|40519.2|0
1747789800000|2025-05-21 01:10:00|40559.5|40519.5|40566.5|40526.5|40574|40534|40555.7|40515.7|0
1747790100000|2025-05-21 01:15:00|40566.4|40526.4|40551.7|40511.7|40566.4|40526.4|40551.7|40511.7|0
1747790400000|2025-05-21 01:20:00|40555.3|40515.3|40536.7|40496.7|40555.3|40515.3|40536.7|40496.7|0
1747790700000|2025-05-21 01:25:00|40536.8|40496.8|40543.9|40503.9|40544.1|40504.1|40529.5|40489.5|0
1747791000000|2025-05-21 01:30:00|40544.6|40504.6|40544.3|40504.3|40544.7|40504.7|40529.7|40489.7|0
1747791300000|2025-05-21 01:35:00|40544.2|40504.2|40559|40519|40559|40519|40536.9|40496.9|0
1747791600000|2025-05-21 01:40:00|40558.9|40518.9|40573.8|40533.8|40573.8|40533.8|40558.9|40518.9|0
1747791900000|2025-05-21 01:45:00|40573.7|40533.7|40573.8|40533.8|40573.9|40533.9|40566.5|40526.5|0
1747792200000|2025-05-21 01:50:00|40573.7|40533.7|40566.4|40526.4|40573.8|40533.8|40566.3|40526.3|0
1747792500000|2025-05-21 01:55:00|40570|40530|40559.1|40519.1|40570|40530|40558.9|40518.9|0
1747792800000|2025-05-21 02:00:00|40559|40519|40551.8|40511.8|40559.1|40519.1|40551.7|40511.7|0
1747793100000|2025-05-21 02:05:00|40551.9|40511.9|40540.9|40500.9|40552|40512|40529.9|40489.9|0
1747793400000|2025-05-21 02:10:00|40544.5|40504.5|40544.5|40504.5|40544.6|40504.6|40530|40490|0
1747793700000|2025-05-21 02:15:00|40540.9|40500.9|40529.3|40489.3|40544.5|40504.5|40522.2|40482.2|0
1747794000000|2025-05-21 02:20:00|40529.4|40489.4|40522.2|40482.2|40536.9|40496.9|40522.1|40482.1|0
1747794300000|2025-05-21 02:25:00|40515|40475|40522.2|40482.2|40529.7|40489.7|40514.9|40474.9|0
1747794600000|2025-05-21 02:30:00|40521.5|40481.5|40536.5|40496.5|40543.8|40503.8|40510.5|40470.5|0
1747794900000|2025-05-21 02:35:00|40536.4|40496.4|40536.4|40496.4|40536.6|40496.6|40536.4|40496.4|0
1747795200000|2025-05-21 02:40:00|40536.5|40496.5|40528.8|40488.8|40540.1|40500.1|40528.7|40488.7|0
1747795500000|2025-05-21 02:45:00|40529.4|40489.4|40536.8|40496.8|40536.8|40496.8|40529.4|40489.4|0
1747795800000|2025-05-21 02:50:00|40536.7|40496.7|40536.7|40496.7|40536.8|40496.8|40536.7|40496.7|0
1747796100000|2025-05-21 02:55:00|40536.8|40496.8|40536.6|40496.6|40536.8|40496.8|40529.3|40489.3|0
1747796400000|2025-05-21 03:00:00|40536.5|40496.5|40536.9|40496.9|40540.5|40500.5|40533|40493|0
1747796700000|2025-05-21 03:05:00|40540.4|40500.4|40551.4|40511.4|40551.5|40511.5|40536.8|40496.8|0
1747797000000|2025-05-21 03:10:00|40551.5|40511.5|40551.4|40511.4|40551.5|40511.5|40551.4|40511.4|0
1747797300000|2025-05-21 03:15:00|40551.5|40511.5|40532.7|40492.7|40551.5|40511.5|40529.1|40489.1|0
1747797600000|2025-05-21 03:20:00|40529.2|40489.2|40536.3|40496.3|40536.5|40496.5|40529.1|40489.1|0
1747797900000|2025-05-21 03:25:00|40536.2|40496.2|40536.2|40496.2|40536.3|40496.3|40536.2|40496.2|0
1747798200000|2025-05-21 03:30:00|40532.6|40492.6|40536.3|40496.3|40543.7|40503.7|40528.9|40488.9|0
1747798500000|2025-05-21 03:35:00|40532.7|40492.7|40532.7|40492.7|40536.4|40496.4|40532.7|40492.7|0
1747798800000|2025-05-21 03:40:00|40532.8|40492.8|40537.3|40497.3|40537.3|40497.3|40514.5|40474.5|0
1747799100000|2025-05-21 03:45:00|40537.4|40497.4|40537.6|40497.6|40552.1|40512.1|40530.5|40490.5|0
1747799400000|2025-05-21 03:50:00|40537.7|40497.7|40537.6|40497.6|40544.9|40504.9|40537.6|40497.6|0
1747799700000|2025-05-21 03:55:00|40537.5|40497.5|40530.2|40490.2|40537.6|40497.6|40530.1|40490.1|0
1747800000000|2025-05-21 04:00:00|40530.1|40490.1|40530.1|40490.1|40537.4|40497.4|40522.9|40482.9|0
1747800300000|2025-05-21 04:05:00|40530|40490|40529.9|40489.9|40530.1|40490.1|40522.7|40482.7|0
1747800600000|2025-05-21 04:10:00|40530|40490|40522.7|40482.7|40537.3|40497.3|40522.6|40482.6|0
1747800900000|2025-05-21 04:15:00|40522.8|40482.8|40529.9|40489.9|40537.2|40497.2|40522.7|40482.7|0
1747801200000|2025-05-21 04:20:00|40530|40490|40522.3|40482.3|40537.2|40497.2|40522.3|40482.3|0
1747801500000|2025-05-21 04:25:00|40515.1|40475.1|40515|40475|40526|40486|40515|40475|0
1747801800000|2025-05-21 04:30:00|40514.9|40474.9|40522.5|40482.5|40529.7|40489.7|40507.7|40467.7|0
1747802100000|2025-05-21 04:35:00|40522.4|40482.4|40515.1|40475.1|40522.5|40482.5|40511.5|40471.5|0
1747802400000|2025-05-21 04:40:00|40511.5|40471.5|40500.4|40460.4|40511.5|40471.5|40500.4|40460.4|0
1747802700000|2025-05-21 04:45:00|40493.3|40453.3|40504.1|40464.1|40507.8|40467.8|40493.1|40453.1|0
1747803000000|2025-05-21 04:50:00|40500.5|40460.5|40500.5|40460.5|40504|40464|40489.6|40449.6|0
1747803300000|2025-05-21 04:55:00|40500.6|40460.6|40500.6|40460.6|40500.6|40460.6|40493.3|40453.3|0
1747803600000|2025-05-21 05:00:00|40500.7|40460.7|40522.4|40482.4|40522.4|40482.4|40493.5|40453.5|0
1747803900000|2025-05-21 05:05:00|40529.6|40489.6|40530.1|40490.1|40544.5|40504.5|40522.4|40482.4|0
1747804200000|2025-05-21 05:10:00|40530|40490|40530.1|40490.1|40537.4|40497.4|40522.8|40482.8|0
1747804500000|2025-05-21 05:15:00|40530.2|40490.2|40537.5|40497.5|40537.5|40497.5|40530.1|40490.1|0
1747804800000|2025-05-21 05:20:00|40537.4|40497.4|40530.3|40490.3|40544.8|40504.8|40526.6|40486.6|0
1747805100000|2025-05-21 05:25:00|40530.2|40490.2|40522.8|40482.8|40530.3|40490.3|40515.5|40475.5|0
1747805400000|2025-05-21 05:30:00|40522.7|40482.7|40515.3|40475.3|40522.7|40482.7|40511.5|40471.5|0
1747805700000|2025-05-21 05:35:00|40515.4|40475.4|40522.3|40482.3|40522.6|40482.6|40507.9|40467.9|0
1747806000000|2025-05-21 05:40:00|40515.1|40475.1|40507.5|40467.5|40515.1|40475.1|40507.4|40467.4|0
1747806300000|2025-05-21 05:45:00|40507.4|40467.4|40484.9|40444.9|40507.5|40467.5|40484.9|40444.9|0
1747806600000|2025-05-21 05:50:00|40481.3|40441.3|40484.9|40444.9|40495.7|40455.7|40477.5|40437.5|0
1747806900000|2025-05-21 05:55:00|40484.8|40444.8|40484.5|40444.5|40499.2|40459.2|40484.4|40444.4|0
1747807200000|2025-05-21 06:00:00|40519.6|40504.6|40487.1|40472.1|40527.1|40512.1|40482.1|40467.1|42
1747807500000|2025-05-21 06:05:00|40484.6|40469.6|40492.1|40477.1|40499.6|40484.6|40484.6|40469.6|7
1747807800000|2025-05-21 06:10:00|40494.6|40479.6|40507.1|40492.1|40522.1|40507.1|40494.6|40479.6|22
1747808100000|2025-05-21 06:15:00|40504.6|40489.6|40484.6|40469.6|40504.6|40489.6|40479.6|40464.6|15
1747808400000|2025-05-21 06:20:00|40487.1|40472.1|40482.1|40467.1|40494.6|40479.6|40479.6|40464.6|14
1747808700000|2025-05-21 06:25:00|40479.6|40464.6|40467.1|40452.1|40487.1|40472.1|40459.6|40444.6|22
1747809000000|2025-05-21 06:30:00|40464.6|40449.6|40442.1|40427.1|40464.6|40449.6|40437.1|40422.1|9
1747809300000|2025-05-21 06:35:00|40439.6|40424.6|40424.6|40409.6|40442.1|40427.1|40422.1|40407.1|6
1747809600000|2025-05-21 06:40:00|40422.1|40407.1|40447.1|40432.1|40447.1|40432.1|40419.6|40404.6|4
1747809900000|2025-05-21 06:45:00|40444.6|40429.6|40449.6|40434.6|40462.1|40447.1|40434.6|40419.6|9
1747810200000|2025-05-21 06:50:00|40444.6|40429.6|40457.1|40442.1|40467.1|40452.1|40442.1|40427.1|14
1747810500000|2025-05-21 06:55:00|40454.6|40439.6|40467.1|40452.1|40472.1|40457.1|40439.6|40424.6|77
1747810800000|2025-05-21 07:00:00|40489.6|40474.6|40549.6|40534.6|40562.1|40547.1|40479.6|40464.6|375
1747811100000|2025-05-21 07:05:00|40547.1|40532.1|40594.6|40579.6|40599.6|40584.6|40517.1|40502.1|190
1747811400000|2025-05-21 07:10:00|40592.1|40577.1|40594.6|40579.6|40599.6|40584.6|40562.1|40547.1|160
1747811700000|2025-05-21 07:15:00|40597.1|40582.1|40624.6|40609.6|40634.6|40619.6|40584.6|40569.6|224
1747812000000|2025-05-21 07:20:00|40629.2|40614.2|40584.2|40569.2|40634.2|40619.2|40584.2|40569.2|120
1747812300000|2025-05-21 07:25:00|40586.7|40571.7|40619.2|40604.2|40639.2|40624.2|40579.2|40564.2|97
1747812600000|2025-05-21 07:30:00|40618.7|40603.7|40588.7|40573.7|40633.7|40618.7|40573.7|40558.7|133
1747812900000|2025-05-21 07:35:00|40586.2|40571.2|40583.7|40568.7|40613.7|40598.7|40573.7|40558.7|111
1747813200000|2025-05-21 07:40:00|40583.3|40568.3|40593.3|40578.3|40600.8|40585.8|40578.3|40563.3|89
1747813500000|2025-05-21 07:45:00|40590.8|40575.8|40598.3|40583.3|40603.3|40588.3|40573.3|40558.3|79
1747813800000|2025-05-21 07:50:00|40598|40583|40603|40588|40608|40593|40593|40578|59
1747814100000|2025-05-21 07:55:00|40600.5|40585.5|40583|40568|40608|40593|40578|40563|73
1747814400000|2025-05-21 08:00:00|40581.4|40566.4|40573.9|40558.9|40606.4|40591.4|40558.9|40543.9|112
1747814700000|2025-05-21 08:05:00|40576.4|40561.4|40546.4|40531.4|40576.4|40561.4|40541.4|40526.4|67
1747815000000|2025-05-21 08:10:00|40548.9|40533.9|40548.9|40533.9|40568.9|40553.9|40538.9|40523.9|88
1747815300000|2025-05-21 08:15:00|40546.4|40531.4|40546.4|40531.4|40556.4|40541.4|40528.9|40513.9|588
1747815600000|2025-05-21 08:20:00|40547.1|40532.1|40559.6|40544.6|40559.6|40544.6|40544.6|40529.6|2095
1747815900000|2025-05-21 08:25:00|40562.1|40547.1|40592.1|40577.1|40592.1|40577.1|40562.1|40547.1|2031
1747816200000|2025-05-21 08:30:00|40590.3|40575.3|40587.8|40572.8|40610.3|40595.3|40577.8|40562.8|84
1747816500000|2025-05-21 08:35:00|40585.3|40570.3|40530.3|40515.3|40587.8|40572.8|40527.8|40512.8|135
1747816800000|2025-05-21 08:40:00|40530.8|40515.8|40558.3|40543.3|40563.3|40548.3|40530.8|40515.8|49
1747817100000|2025-05-21 08:45:00|40555.8|40540.8|40538.3|40523.3|40558.3|40543.3|40528.3|40513.3|299
1747817400000|2025-05-21 08:50:00|40536.7|40521.7|40531.7|40516.7|40546.7|40531.7|40531.7|40516.7|23
1747817700000|2025-05-21 08:55:00|40529.2|40514.2|40536.7|40521.7|40539.2|40524.2|40526.7|40511.7|68
1747818000000|2025-05-21 09:00:00|40538.5|40523.5|40468.5|40453.5|40541|40526|40466|40451|123
1747818300000|2025-05-21 09:05:00|40466|40451|40468.5|40453.5|40476|40461|40446|40431|109
1747818600000|2025-05-21 09:10:00|40473.5|40458.5|40466|40451|40478.5|40463.5|40438.5|40423.5|91
1747818900000|2025-05-21 09:15:00|40468.5|40453.5|40501|40486|40508.5|40493.5|40468.5|40453.5|55
1747819200000|2025-05-21 09:20:00|40499.8|40484.8|40472.3|40457.3|40502.3|40487.3|40467.3|40452.3|46
1747819500000|2025-05-21 09:25:00|40474.8|40459.8|40454.8|40439.8|40487.3|40472.3|40452.3|40437.3|24
1747819800000|2025-05-21 09:30:00|40455.4|40440.4|40422.9|40407.9|40455.4|40440.4|40400.4|40385.4|75
1747820100000|2025-05-21 09:35:00|40420.4|40405.4|40432.9|40417.9|40442.9|40427.9|40420.4|40405.4|296
1747820400000|2025-05-21 09:40:00|40431.8|40416.8|40401.8|40386.8|40431.8|40416.8|40391.8|40376.8|114
1747820700000|2025-05-21 09:45:00|40399.3|40384.3|40401.8|40386.8|40411.8|40396.8|40391.8|40376.8|52
1747821000000|2025-05-21 09:50:00|40402.2|40387.2|40409.7|40394.7|40417.2|40402.2|40397.2|40382.2|42
1747821300000|2025-05-21 09:55:00|40407.2|40392.2|40397.2|40382.2|40407.2|40392.2|40392.2|40377.2|72
1747821600000|2025-05-21 10:00:00|40397.1|40382.1|40372.1|40357.1|40407.1|40392.1|40357.1|40342.1|72
1747821900000|2025-05-21 10:05:00|40374.6|40359.6|40382.1|40367.1|40382.1|40367.1|40357.1|40342.1|48
1747822200000|2025-05-21 10:10:00|40382.5|40367.5|40375|40360|40387.5|40372.5|40357.5|40342.5|27
1747822500000|2025-05-21 10:15:00|40377.5|40362.5|40357.5|40342.5|40387.5|40372.5|40352.5|40337.5|83
1747822800000|2025-05-21 10:20:00|40358.6|40343.6|40338.6|40323.6|40358.6|40343.6|40318.6|40303.6|90
1747823100000|2025-05-21 10:25:00|40341.1|40326.1|40313.6|40298.6|40343.6|40328.6|40313.6|40298.6|63
1747823400000|2025-05-21 10:30:00|40311|40296|40348.5|40333.5|40356|40341|40311|40296|96
1747823700000|2025-05-21 10:35:00|40346|40331|40381|40366|40391|40376|40343.5|40328.5|53
1747824000000|2025-05-21 10:40:00|40378.5|40363.5|40403.5|40388.5|40411|40396|40373.5|40358.5|46
1747824300000|2025-05-21 10:45:00|40406|40391|40416|40401|40416|40401|40393.5|40378.5|42
1747824600000|2025-05-21 10:50:00|40418|40403|40405.5|40390.5|40428|40413|40400.5|40385.5|56
1747824900000|2025-05-21 10:55:00|40408|40393|40443|40428|40443|40428|40405.5|40390.5|45
1747825200000|2025-05-21 11:00:00|40441.6|40426.6|40451.6|40436.6|40451.6|40436.6|40436.6|40421.6|59
1747825500000|2025-05-21 11:05:00|40454.1|40439.1|40449.1|40434.1|40456.6|40441.6|40436.6|40421.6|53
1747825800000|2025-05-21 11:10:00|40448|40433|40460.5|40445.5|40460.5|40445.5|40445.5|40430.5|43
1747826100000|2025-05-21 11:15:00|40458|40443|40460.5|40445.5|40463|40448|40450.5|40435.5|25
1747826400000|2025-05-21 11:20:00|40462.1|40447.1|40482.1|40467.1|40487.1|40472.1|40462.1|40447.1|21
1747826700000|2025-05-21 11:25:00|40479.6|40464.6|40469.6|40454.6|40484.6|40469.6|40464.6|40449.6|45
1747827000000|2025-05-21 11:30:00|40469.1|40454.1|40474.1|40459.1|40496.6|40481.6|40469.1|40454.1|62
1747827300000|2025-05-21 11:35:00|40476.6|40461.6|40469.1|40454.1|40486.6|40471.6|40466.6|40451.6|28
1747827600000|2025-05-21 11:40:00|40468.9|40453.9|40461.4|40446.4|40471.4|40456.4|40451.4|40436.4|35
1747827900000|2025-05-21 11:45:00|40458.9|40443.9|40448.9|40433.9|40461.4|40446.4|40431.4|40416.4|30
1747828200000|2025-05-21 11:50:00|40449.6|40434.6|40452.1|40437.1|40462.1|40447.1|40442.1|40427.1|26
1747828500000|2025-05-21 11:55:00|40454.6|40439.6|40449.6|40434.6|40477.1|40462.1|40447.1|40432.1|40
1747828800000|2025-05-21 12:00:00|40447|40432|40447|40432|40464.5|40449.5|40439.5|40424.5|33
1747829100000|2025-05-21 12:05:00|40449.5|40434.5|40434.5|40419.5|40457|40442|40427|40412|39
1747829400000|2025-05-21 12:10:00|40436.6|40421.6|40429.1|40414.1|40451.6|40436.6|40424.1|40409.1|39
1747829700000|2025-05-21 12:15:00|40431.6|40416.6|40429.1|40414.1|40436.6|40421.6|40416.6|40401.6|43
1747830000000|2025-05-21 12:20:00|40431.6|40416.6|40446.6|40431.6|40456.6|40441.6|40429.1|40414.1|49
1747830300000|2025-05-21 12:25:00|40449.1|40434.1|40451.6|40436.6|40471.6|40456.6|40449.1|40434.1|52
1747830600000|2025-05-21 12:30:00|40451|40436|40458.5|40443.5|40458.5|40443.5|40426|40411|1555
1747830900000|2025-05-21 12:35:00|40456|40441|40453.5|40438.5|40463.5|40448.5|40448.5|40433.5|34
1747831200000|2025-05-21 12:40:00|40455.2|40440.2|40457.7|40442.7|40460.2|40445.2|40432.7|40417.7|70
1747831500000|2025-05-21 12:45:00|40452.7|40437.7|40450.2|40435.2|40455.2|40440.2|40432.7|40417.7|130
1747831800000|2025-05-21 12:50:00|40451.7|40436.7|40459.2|40444.2|40464.2|40449.2|40439.2|40424.2|49
1747832100000|2025-05-21 12:55:00|40461.7|40446.7|40474.2|40459.2|40481.7|40466.7|40461.7|40446.7|34
1747832400000|2025-05-21 13:00:00|40472.2|40457.2|40482.2|40467.2|40482.2|40467.2|40447.2|40432.2|62
1747832700000|2025-05-21 13:05:00|40479.7|40464.7|40477.2|40462.2|40489.7|40474.7|40469.7|40454.7|61
1747833000000|2025-05-21 13:10:00|40478.8|40463.8|40488.8|40473.8|40496.3|40481.3|40471.3|40456.3|258
1747833300000|2025-05-21 13:15:00|40491.3|40476.3|40493.8|40478.8|40503.8|40488.8|40486.3|40471.3|49
1747833600000|2025-05-21 13:20:00|40494|40479|40504|40489|40509|40494|40481.5|40466.5|47
1747833900000|2025-05-21 13:25:00|40501.5|40486.5|40499|40484|40519|40504|40494|40479|86
1747834200000|2025-05-21 13:30:00|40498.7|40483.7|40503.7|40488.7|40511.2|40496.2|40488.7|40473.7|110
1747834500000|2025-05-21 13:35:00|40501.2|40486.2|40513.7|40498.7|40521.2|40506.2|40496.2|40481.2|390
1747834800000|2025-05-21 13:40:00|40513.1|40498.1|40510.6|40495.6|40518.1|40503.1|40500.6|40485.6|58
1747835100000|2025-05-21 13:45:00|40513.1|40498.1|40508.1|40493.1|40523.1|40508.1|40478.1|40463.1|120
1747835400000|2025-05-21 13:50:00|40509|40494|40524|40509|40524|40509|40494|40479|66
1747835700000|2025-05-21 13:55:00|40519|40504|40519|40504|40529|40514|40516.5|40501.5|74
1747836000000|2025-05-21 14:00:00|40518.7|40503.7|40558.7|40543.7|40596.2|40581.2|40518.7|40503.7|384
1747836300000|2025-05-21 14:05:00|40561.2|40546.2|40563.7|40548.7|40601.2|40586.2|40558.7|40543.7|120
1747836600000|2025-05-21 14:10:00|40562.2|40547.2|40559.7|40544.7|40567.2|40552.2|40537.2|40522.2|71
1747836900000|2025-05-21 14:15:00|40562.2|40547.2|40557.2|40542.2|40577.2|40562.2|40557.2|40542.2|80
1747837200000|2025-05-21 14:20:00|40557.6|40542.6|40557.6|40542.6|40575.1|40560.1|40552.6|40537.6|94
1747837500000|2025-05-21 14:25:00|40555.1|40540.1|40555.1|40540.1|40560.1|40545.1|40532.6|40517.6|69
1747837800000|2025-05-21 14:30:00|40556.9|40541.9|40506.9|40491.9|40564.4|40549.4|40491.9|40476.9|113
1747838100000|2025-05-21 14:35:00|40509.4|40494.4|40551.9|40536.9|40554.4|40539.4|40504.4|40489.4|99
1747838400000|2025-05-21 14:40:00|40554.4|40539.4|40534.4|40519.4|40559.4|40544.4|40529.4|40514.4|60
1747838700000|2025-05-21 14:45:00|40536.9|40521.9|40529.4|40514.4|40544.4|40529.4|40519.4|40504.4|71
1747839000000|2025-05-21 14:50:00|40528.7|40513.7|40528.7|40513.7|40546.2|40531.2|40523.7|40508.7|52
1747839300000|2025-05-21 14:55:00|40531.2|40516.2|40563.7|40548.7|40573.7|40558.7|40531.2|40516.2|61
1747839600000|2025-05-21 15:00:00|40566.2|40551.2|40563.7|40548.7|40573.7|40558.7|40553.7|40538.7|71
1747839900000|2025-05-21 15:05:00|40566.2|40551.2|40583.7|40568.7|40586.2|40571.2|40558.7|40543.7|67
1747840200000|2025-05-21 15:10:00|40584.1|40569.1|40599.1|40584.1|40599.1|40584.1|40576.6|40561.6|72
1747840500000|2025-05-21 15:15:00|40601.6|40586.6|40571.6|40556.6|40604.1|40589.1|40561.6|40546.6|189
1747840800000|2025-05-21 15:20:00|40572.2|40557.2|40589.7|40574.7|40592.2|40577.2|40569.7|40554.7|141
1747841100000|2025-05-21 15:25:00|40592.2|40577.2|40557.2|40542.2|40594.7|40579.7|40549.7|40534.7|212
1747841400000|2025-05-21 15:30:00|40554.7|40539.7|40564.7|40549.7|40584.7|40569.7|40554.7|40539.7|554
1747841700000|2025-05-21 15:35:00|40559.7|40544.7|40549.7|40534.7|40559.7|40544.7|40514.7|40499.7|200
1747842000000|2025-05-21 15:40:00|40552.2|40537.2|40549.7|40534.7|40559.7|40544.7|40539.7|40524.7|48
1747842300000|2025-05-21 15:45:00|40552.2|40537.2|40557.2|40542.2|40559.7|40544.7|40542.2|40527.2|34
1747842600000|2025-05-21 15:50:00|40562.2|40537.2|40567.2|40542.2|40567.2|40547.2|40547.2|40527.2|51
1747842900000|2025-05-21 15:55:00|40562.2|40547.2|40557.2|40537.2|40572.2|40547.2|40557.2|40537.2|31
1747843200000|2025-05-21 16:00:00|40552.2|40532.2|40542.2|40522.2|40562.2|40542.2|40537.2|40517.2|28
1747843500000|2025-05-21 16:05:00|40537.2|40517.2|40557.2|40537.2|40562.2|40542.2|40537.2|40517.2|36
1747843800000|2025-05-21 16:10:00|40562.2|40532.2|40557.2|40537.2|40562.2|40542.2|40547.2|40527.2|15
1747844100000|2025-05-21 16:15:00|40552.2|40532.2|40542.2|40522.2|40557.2|40537.2|40542.2|40522.2|13
1747844400000|2025-05-21 16:20:00|40537.2|40517.2|40532.2|40512.2|40537.2|40517.2|40522.2|40497.2|27
1747844700000|2025-05-21 16:25:00|40537.2|40517.2|40537.2|40512.2|40542.2|40522.2|40532.2|40512.2|15
1747845000000|2025-05-21 16:30:00|40532.2|40517.2|40567.2|40542.2|40567.2|40547.2|40532.2|40507.2|37
1747845300000|2025-05-21 16:35:00|40562.2|40547.2|40557.2|40537.2|40567.2|40547.2|40552.2|40532.2|4
1747845600000|2025-05-21 16:40:00|40552.2|40532.2|40562.2|40542.2|40567.2|40542.2|40552.2|40532.2|16
1747845900000|2025-05-21 16:45:00|40557.2|40537.2|40577.2|40552.2|40577.2|40557.2|40552.2|40532.2|21
1747846200000|2025-05-21 16:50:00|40572.2|40557.2|40572.2|40547.2|40577.2|40557.2|40562.2|40542.2|0
1747846500000|2025-05-21 16:55:00|40567.2|40542.2|40552.2|40532.2|40567.2|40542.2|40552.2|40527.2|21
1747846800000|2025-05-21 17:00:00|40557.2|40527.2|40547.2|40522.2|40557.2|40537.2|40527.2|40507.2|23
1747847100000|2025-05-21 17:05:00|40552.2|40527.2|40517.2|40497.2|40562.2|40537.2|40517.2|40497.2|21
1747847400000|2025-05-21 17:10:00|40512.2|40492.2|40502.2|40477.2|40517.2|40492.2|40497.2|40472.2|10
1747847700000|2025-05-21 17:15:00|40497.2|40472.2|40377.2|40357.2|40502.2|40477.2|40362.2|40337.2|78
1747848000000|2025-05-21 17:20:00|40382.2|40362.2|40287.2|40262.2|40387.2|40367.2|40277.2|40252.2|50
1747848300000|2025-05-21 17:25:00|40282.2|40257.2|40232.2|40212.2|40292.2|40272.2|40227.2|40202.2|43
1747848600000|2025-05-21 17:30:00|40227.2|40207.2|40287.2|40262.2|40307.2|40287.2|40187.2|40162.2|148
1747848900000|2025-05-21 17:35:00|40282.2|40267.2|40362.2|40337.2|40362.2|40337.2|40267.2|40247.2|59
1747849200000|2025-05-21 17:40:00|40357.2|40332.2|40317.2|40292.2|40362.2|40337.2|40312.2|40292.2|9
1747849500000|2025-05-21 17:45:00|40312.2|40297.2|40337.2|40317.2|40367.2|40342.2|40297.2|40272.2|60
1747849800000|2025-05-21 17:50:00|40332.2|40312.2|40332.2|40307.2|40357.2|40337.2|40302.2|40277.2|20
1747850100000|2025-05-21 17:55:00|40327.2|40302.2|40322.2|40302.2|40332.2|40312.2|40302.2|40282.2|8
1747850400000|2025-05-21 18:00:00|40327.2|40307.2|40282.2|40257.2|40337.2|40312.2|40277.2|40252.2|17
1747850700000|2025-05-21 18:05:00|40277.2|40252.2|40322.2|40297.2|40327.2|40307.2|40272.2|40252.2|21
1747851000000|2025-05-21 18:10:00|40327.2|40302.2|40297.2|40272.2|40327.2|40307.2|40262.2|40242.2|18
1747851300000|2025-05-21 18:15:00|40292.2|40277.2|40287.2|40262.2|40317.2|40292.2|40287.2|40262.2|3
1747851600000|2025-05-21 18:20:00|40282.2|40267.2|40267.2|40242.2|40287.2|40267.2|40247.2|40227.2|26
1747851900000|2025-05-21 18:25:00|40262.2|40247.2|40277.2|40262.2|40302.2|40277.2|40262.2|40242.2|11
1747852200000|2025-05-21 18:30:00|40274.7|40259.7|40307.2|40292.2|40307.2|40292.2|40269.7|40254.7|27
1747852500000|2025-05-21 18:35:00|40309.7|40294.7|40297.2|40282.2|40327.2|40312.2|40287.2|40272.2|47
1747852800000|2025-05-21 18:40:00|40294.7|40279.7|40309.7|40294.7|40319.7|40304.7|40292.2|40277.2|2
1747853100000|2025-05-21 18:45:00|40307.2|40292.2|40269.7|40254.7|40314.7|40299.7|40264.7|40249.7|4
1747853400000|2025-05-21 18:50:00|40267.2|40252.2|40262.2|40247.2|40282.2|40267.2|40257.2|40242.2|9
1747853700000|2025-05-21 18:55:00|40259.7|40244.7|40242.2|40227.2|40264.7|40249.7|40234.7|40219.7|22
1747854000000|2025-05-21 19:00:00|40247.2|40232.2|40244.7|40229.7|40262.2|40247.2|40232.2|40217.2|7
1747854300000|2025-05-21 19:05:00|40247.2|40232.2|40194.7|40179.7|40264.7|40249.7|40192.2|40177.2|22
1747854600000|2025-05-21 19:10:00|40192.2|40177.2|40234.7|40219.7|40239.7|40224.7|40179.7|40164.7|10
1747854900000|2025-05-21 19:15:00|40232.2|40217.2|40209.7|40194.7|40242.2|40227.2|40204.7|40189.7|10
1747855200000|2025-05-21 19:20:00|40212.2|40197.2|40189.7|40174.7|40214.7|40199.7|40182.2|40167.2|22
1747855500000|2025-05-21 19:25:00|40184.7|40169.7|40174.7|40159.7|40189.7|40174.7|40157.2|40142.2|56
1747855800000|2025-05-21 19:30:00|40177.2|40162.2|40232.2|40217.2|40242.2|40227.2|40174.7|40159.7|6
1747856100000|2025-05-21 19:35:00|40234.7|40219.7|40264.7|40249.7|40264.7|40249.7|40222.2|40207.2|14
1747856400000|2025-05-21 19:40:00|40262.2|40247.2|40264.7|40249.7|40274.7|40259.7|40244.7|40229.7|9
1747856700000|2025-05-21 19:45:00|40267.2|40252.2|40244.7|40229.7|40272.2|40257.2|40237.2|40222.2|15
1747857000000|2025-05-21 19:50:00|40262.2|40247.2|40232.2|40217.2|40274.7|40259.7|40227.2|40212.2|16
1747857300000|2025-05-21 19:55:00|40234.7|40219.7|40177.2|40162.2|40234.7|40219.7|40172.2|40157.2|29
1747857600000|2025-05-21 20:00:00|40235.1|40195.1|40210.9|40170.9|40238.5|40198.5|40207.2|40167.2|0
1747857900000|2025-05-21 20:05:00|40209.5|40169.5|40216.9|40176.9|40227.3|40187.3|40209.5|40169.5|0
1747858200000|2025-05-21 20:10:00|40218.4|40178.4|40191.6|40151.6|40218.4|40178.4|40181.9|40141.9|0
1747858500000|2025-05-21 20:15:00|40190.8|40150.8|40215.4|40175.4|40219.1|40179.1|40186.4|40146.4|0
1747858800000|2025-05-21 20:20:00|40215.3|40175.3|40207.2|40167.2|40215.4|40175.4|40202.8|40162.8|0
1747859100000|2025-05-21 20:25:00|40208.7|40168.7|40208.7|40168.7|40210.9|40170.9|40201.3|40161.3|0
1747859400000|2025-05-21 20:30:00|40209.5|40169.5|40220.6|40180.6|40222.1|40182.1|40204.2|40164.2|0
1747859700000|2025-05-21 20:35:00|40219.1|40179.1|40218.4|40178.4|40222.1|40182.1|40207.2|40167.2|0
1747860000000|2025-05-21 20:40:00|40218.3|40178.3|40215.4|40175.4|40219.1|40179.1|40210.9|40170.9|0
1747860300000|2025-05-21 20:45:00|40216.9|40176.9|40227.3|40187.3|40230.3|40190.3|40216.9|40176.9|0
1747860600000|2025-05-21 20:50:00|40226.5|40186.5|40215.4|40175.4|40227.3|40187.3|40212.4|40172.4|0
1747860900000|2025-05-21 20:55:00|40216.9|40176.9|40219.9|40179.9|40226.5|40186.5|40213.9|40173.9|0
1747861200000|2025-05-21 21:00:00|40220|40180|40216.9|40176.9|40225.8|40185.8|40216.9|40176.9|0
1747861500000|2025-05-21 21:05:00|40217.6|40177.6|40215.4|40175.4|40217.6|40177.6|40215.4|40175.4|0
1747861800000|2025-05-21 21:10:00|40213.9|40173.9|40220.6|40180.6|40221.4|40181.4|40213.9|40173.9|0
1747862100000|2025-05-21 21:15:00|40221.4|40181.4|40222.1|40182.1|40229.5|40189.5|40221.4|40181.4|0
1747862400000|2025-05-21 21:20:00|40223.6|40183.6|40236.8|40196.8|40243.5|40203.5|40222.8|40182.8|0
1747862700000|2025-05-21 21:25:00|40237.6|40197.6|40242|40202|40245.8|40205.8|40236.8|40196.8|0
1747863000000|2025-05-21 21:30:00|40241.3|40201.3|40238.3|40198.3|40242.8|40202.8|40236.1|40196.1|0
1747863300000|2025-05-21 21:35:00|40239.1|40199.1|40239.1|40199.1|40242|40202|40238.3|40198.3|0
1747863600000|2025-05-21 21:40:00|40239|40199|40238.3|40198.3|40239|40199|40236.8|40196.8|0
1747863900000|2025-05-21 21:45:00|40238.4|40198.4|40234.6|40194.6|40242|40202|40234.6|40194.6|0
1747864200000|2025-05-21 21:50:00|40235.3|40195.3|40233.1|40193.1|40236.8|40196.8|40231.6|40191.6|0
1747864500000|2025-05-21 21:55:00|40232.4|40192.4|40231.6|40191.6|40233.9|40193.9|40228.7|40188.7|0
1747864800000|2025-05-21 22:00:00|40231.3|40191.3|40238.3|40198.3|40268.1|40228.1|40220.5|40180.5|0
1747865100000|2025-05-21 22:05:00|40238.4|40198.4|40201.9|40161.9|40242|40202|40195.2|40155.2|0
1747865400000|2025-05-21 22:10:00|40202.6|40162.6|40202.3|40162.3|40210.1|40170.1|40188.9|40148.9|0
1747865700000|2025-05-21 22:15:00|40202.1|40162.1|40211.2|40171.2|40216.4|40176.4|40197.8|40157.8|0
1747866000000|2025-05-21 22:20:00|40210.5|40170.5|40225.3|40185.3|40225.3|40185.3|40210.5|40170.5|0
1747866300000|2025-05-21 22:25:00|40224.6|40184.6|40228.3|40188.3|40233.5|40193.5|40218.6|40178.6|0
1747866600000|2025-05-21 22:30:00|40228.4|40188.4|40235.8|40195.8|40235.8|40195.8|40226.1|40186.1|0
1747866900000|2025-05-21 22:35:00|40235.7|40195.7|40225.3|40185.3|40236.5|40196.5|40219.4|40179.4|0
1747867200000|2025-05-21 22:40:00|40224.6|40184.6|40223.8|40183.8|40238.7|40198.7|40219.4|40179.4|0
1747867500000|2025-05-21 22:45:00|40223.1|40183.1|40232.8|40192.8|40235|40195|40216.4|40176.4|0
1747867800000|2025-05-21 22:50:00|40234.2|40194.2|40229.1|40189.1|40234.2|40194.2|40221.6|40181.6|0
1747868100000|2025-05-21 22:55:00|40229.8|40189.8|40228.3|40188.3|40234.2|40194.2|40224.6|40184.6|0
1747868400000|2025-05-21 23:00:00|40226.8|40186.8|40223.1|40183.1|40228.3|40188.3|40216.4|40176.4|0
1747868700000|2025-05-21 23:05:00|40222.3|40182.3|40223.1|40183.1|40231.3|40191.3|40219.4|40179.4|0
1747869000000|2025-05-21 23:10:00|40224.6|40184.6|40243.9|40203.9|40245.4|40205.4|40224.6|40184.6|0
1747869300000|2025-05-21 23:15:00|40243.2|40203.2|40251.4|40211.4|40251.4|40211.4|40243.2|40203.2|0
1747869600000|2025-05-21 23:20:00|40252.1|40212.1|40258.8|40218.8|40260.3|40220.3|40249.1|40209.1|0
1747869900000|2025-05-21 23:25:00|40259.5|40219.5|40252.9|40212.9|40267|40227|40249.1|40209.1|0
1747870200000|2025-05-21 23:30:00|40252.8|40212.8|40236.5|40196.5|40252.8|40212.8|40234.2|40194.2|0
1747870500000|2025-05-21 23:35:00|40238|40198|40235|40195|40242.4|40202.4|40229.8|40189.8|0
1747870800000|2025-05-21 23:40:00|40235.1|40195.1|40242.4|40202.4|40243.9|40203.9|40234.2|40194.2|0
1747871100000|2025-05-21 23:45:00|40242.5|40202.5|40240.9|40200.9|40244.7|40204.7|40232.8|40192.8|0
1747871400000|2025-05-21 23:50:00|40241|40201|40246.2|40206.2|40249.1|40209.1|40240.9|40200.9|0
1747871700000|2025-05-21 23:55:00|40246.1|40206.1|40240.9|40200.9|40246.2|40206.2|40238|40198|0
1747872000000|2025-05-22 00:00:00|40241|40201|40234.5|40194.5|40243.9|40203.9|40222.6|40182.6|0
1747872300000|2025-05-22 00:05:00|40235.2|40195.2|40265|40225|40265|40225|40233.7|40193.7|0
1747872600000|2025-05-22 00:10:00|40263.5|40223.5|40241.9|40201.9|40274.7|40234.7|40233.3|40193.3|0
1747872900000|2025-05-22 00:15:00|40234.7|40194.7|40250.6|40210.6|40261.6|40221.6|40210.2|40170.2|0
1747873200000|2025-05-22 00:20:00|40250.7|40210.7|40261.8|40221.8|40269.1|40229.1|40247.1|40207.1|0
1747873500000|2025-05-22 00:25:00|40261.7|40221.7|40257.7|40217.7|40276.5|40236.5|40254.1|40214.1|0
1747873800000|2025-05-22 00:30:00|40254.1|40214.1|40243.1|40203.1|40261.5|40221.5|40239.4|40199.4|0
1747874100000|2025-05-22 00:35:00|40239.5|40199.5|40246.6|40206.6|40246.8|40206.8|40239.3|40199.3|0
1747874400000|2025-05-22 00:40:00|40246.7|40206.7|40253.9|40213.9|40253.9|40213.9|40235.7|40195.7|0
1747874700000|2025-05-22 00:45:00|40254|40214|40283.4|40243.4|40283.4|40243.4|40253.9|40213.9|0
1747875000000|2025-05-22 00:50:00|40283.5|40243.5|40305.3|40265.3|40305.3|40265.3|40283.5|40243.5|0
1747875300000|2025-05-22 00:55:00|40305.4|40265.4|40312.8|40272.8|40312.9|40272.9|40290.7|40250.7|0
1747875600000|2025-05-22 01:00:00|40312.7|40272.7|40342|40302|40342|40302|40305.5|40265.5|0
1747875900000|2025-05-22 01:05:00|40341.9|40301.9|40327.2|40287.2|40342|40302|40323.4|40283.4|0
1747876200000|2025-05-22 01:10:00|40327.3|40287.3|40327.3|40287.3|40327.5|40287.5|40320.1|40280.1|0
1747876500000|2025-05-22 01:15:00|40327.4|40287.4|40319.8|40279.8|40334.6|40294.6|40312.5|40272.5|0
1747876800000|2025-05-22 01:20:00|40323.4|40283.4|40330.4|40290.4|40348.8|40308.8|40319.5|40279.5|0
1747877100000|2025-05-22 01:25:00|40334|40294|40312.1|40272.1|40334|40294|40304.8|40264.8|0
1747877400000|2025-05-22 01:30:00|40308.5|40268.5|40319.5|40279.5|40319.7|40279.7|40308.5|40268.5|0
1747877700000|2025-05-22 01:35:00|40319.4|40279.4|40312.1|40272.1|40326.7|40286.7|40308.4|40268.4|0
1747878000000|2025-05-22 01:40:00|40312.2|40272.2|40319.4|40279.4|40326.7|40286.7|40312.1|40272.1|0
1747878300000|2025-05-22 01:45:00|40319.5|40279.5|40304.5|40264.5|40334.1|40294.1|40297.3|40257.3|0
1747878600000|2025-05-22 01:50:00|40304.6|40264.6|40311.5|40271.5|40318.9|40278.9|40304.3|40264.3|0
1747878900000|2025-05-22 01:55:00|40311.6|40271.6|40304.1|40264.1|40311.6|40271.6|40304|40264|0
1747879200000|2025-05-22 02:00:00|40304.2|40264.2|40311.4|40271.4|40311.5|40271.5|40304.1|40264.1|0
1747879500000|2025-05-22 02:05:00|40311.5|40271.5|40341.1|40301.1|40341.1|40301.1|40311.5|40271.5|0
1747879800000|2025-05-22 02:10:00|40341|40301|40318.7|40278.7|40341|40301|40304.2|40264.2|0
1747880100000|2025-05-22 02:15:00|40318.6|40278.6|40318.5|40278.5|40318.7|40278.7|40311.2|40271.2|0
1747880400000|2025-05-22 02:20:00|40318.4|40278.4|40318.4|40278.4|40318.5|40278.5|40311.1|40271.1|0
1747880700000|2025-05-22 02:25:00|40318.5|40278.5|40318.5|40278.5|40325.8|40285.8|40314.8|40274.8|0
1747881000000|2025-05-22 02:30:00|40325.7|40285.7|40325.8|40285.8|40325.8|40285.8|40318.5|40278.5|0
1747881300000|2025-05-22 02:35:00|40325.7|40285.7|40333.2|40293.2|40333.2|40293.2|40307.4|40267.4|0
1747881600000|2025-05-22 02:40:00|40333.1|40293.1|40318.6|40278.6|40333.3|40293.3|40318.6|40278.6|0
1747881900000|2025-05-22 02:45:00|40318.7|40278.7|40304.1|40264.1|40326|40286|40304|40264|0
1747882200000|2025-05-22 02:50:00|40304.2|40264.2|40304|40264|40304.2|40264.2|40300.4|40260.4|0
1747882500000|2025-05-22 02:55:00|40304.1|40264.1|40289.7|40249.7|40304.1|40264.1|40271.4|40231.4|0
1747882800000|2025-05-22 03:00:00|40289.8|40249.8|40304.3|40264.3|40304.4|40264.4|40289.8|40249.8|0
1747883100000|2025-05-22 03:05:00|40304.4|40264.4|40319.1|40279.1|40319.2|40279.2|40304.4|40264.4|0
1747883400000|2025-05-22 03:10:00|40311.9|40271.9|40319.2|40279.2|40326.5|40286.5|40311.9|40271.9|0
1747883700000|2025-05-22 03:15:00|40319.3|40279.3|40335.4|40295.4|40335.4|40295.4|40319.3|40279.3|0
1747884000000|2025-05-22 03:20:00|40335.3|40295.3|40320.9|40280.9|40335.4|40295.4|40313.5|40273.5|0
1747884300000|2025-05-22 03:25:00|40320.8|40280.8|40320.6|40280.6|40328.1|40288.1|40309.9|40269.9|0
1747884600000|2025-05-22 03:30:00|40313.4|40273.4|40320.6|40280.6|40327.9|40287.9|40313.3|40273.3|0
1747884900000|2025-05-22 03:35:00|40320.5|40280.5|40306|40266|40320.5|40280.5|40298.5|40258.5|0
1747885200000|2025-05-22 03:40:00|40306.1|40266.1|40313.4|40273.4|40320.6|40280.6|40306.1|40266.1|0
1747885500000|2025-05-22 03:45:00|40317|40277|40313.5|40273.5|40320.7|40280.7|40306.1|40266.1|0
1747885800000|2025-05-22 03:50:00|40313.6|40273.6|40298.8|40258.8|40320.9|40280.9|40298.8|40258.8|0
1747886100000|2025-05-22 03:55:00|40298.9|40258.9|40298.8|40258.8|40306.1|40266.1|40291.6|40251.6|0
1747886400000|2025-05-22 04:00:00|40298.7|40258.7|40305.8|40265.8|40313.2|40273.2|40298.6|40258.6|0
1747886700000|2025-05-22 04:05:00|40305.9|40265.9|40305.8|40265.8|40305.9|40265.9|40305.8|40265.8|0
1747887000000|2025-05-22 04:10:00|40305.9|40265.9|40291.5|40251.5|40306|40266|40291.5|40251.5|0
1747887300000|2025-05-22 04:15:00|40284.3|40244.3|40282.8|40242.8|40290|40250|40269.1|40229.1|0
1747887600000|2025-05-22 04:20:00|40282.7|40242.7|40282.7|40242.7|40282.8|40242.8|40282.7|40242.7|0
1747887900000|2025-05-22 04:25:00|40282.8|40242.8|40271.8|40231.8|40282.8|40242.8|40271.8|40231.8|0
1747888200000|2025-05-22 04:30:00|40275.4|40235.4|40282.9|40242.9|40290.1|40250.1|40275.4|40235.4|0
1747888500000|2025-05-22 04:35:00|40282.8|40242.8|40282.7|40242.7|40282.8|40242.8|40275.4|40235.4|0
1747888800000|2025-05-22 04:40:00|40282.6|40242.6|40275.5|40235.5|40282.6|40242.6|40275.4|40235.4|0
1747889100000|2025-05-22 04:45:00|40279.1|40239.1|40260.9|40220.9|40282.7|40242.7|40253.8|40213.8|0
1747889400000|2025-05-22 04:50:00|40257.3|40217.3|40239.2|40199.2|40257.3|40217.3|40239.1|40199.1|0
1747889700000|2025-05-22 04:55:00|40239.1|40199.1|40260.9|40220.9|40268.1|40228.1|40231.9|40191.9|0
1747890000000|2025-05-22 05:00:00|40260.8|40220.8|40224.7|40184.7|40260.8|40220.8|40217.4|40177.4|0
1747890300000|2025-05-22 05:05:00|40224.8|40184.8|40253.8|40213.8|40268.3|40228.3|40224.7|40184.7|0
1747890600000|2025-05-22 05:10:00|40253.7|40213.7|40246.4|40206.4|40260.8|40220.8|40246.4|40206.4|0
1747890900000|2025-05-22 05:15:00|40242.8|40202.8|40239.3|40199.3|40253.8|40213.8|40239.3|40199.3|0
1747891200000|2025-05-22 05:20:00|40242.9|40202.9|40242.9|40202.9|40246.6|40206.6|40231.9|40191.9|0
1747891500000|2025-05-22 05:25:00|40239.3|40199.3|40262|40222|40276.5|40236.5|40239.3|40199.3|0
1747891800000|2025-05-22 05:30:00|40265.6|40225.6|40291|40251|40298.2|40258.2|40261.9|40221.9|0
1747892100000|2025-05-22 05:35:00|40290.9|40250.9|40284.5|40244.5|40291.8|40251.8|40273.6|40233.6|0
1747892400000|2025-05-22 05:40:00|40284.4|40244.4|40277.3|40237.3|40288.2|40248.2|40277.3|40237.3|0
1747892700000|2025-05-22 05:45:00|40276.3|40236.3|40283.7|40243.7|40291.1|40251.1|40272.7|40232.7|0
1747893000000|2025-05-22 05:50:00|40280.1|40240.1|40312.7|40272.7|40312.8|40272.8|40280|40240|0
1747893300000|2025-05-22 05:55:00|40312.6|40272.6|40305.4|40265.4|40327.1|40287.1|40305.4|40265.4|0
1747893600000|2025-05-22 06:00:00|40327|40312|40304.5|40289.5|40327|40312|40299.5|40284.5|6
1747893900000|2025-05-22 06:05:00|40307|40292|40314.5|40299.5|40314.5|40299.5|40299.5|40284.5|31
1747894200000|2025-05-22 06:10:00|40312|40297|40337|40322|40339.5|40324.5|40312|40297|26
1747894500000|2025-05-22 06:15:00|40334.5|40319.5|40327|40312|40337|40322|40324.5|40309.5|8
1747894800000|2025-05-22 06:20:00|40322|40307|40347|40332|40347|40332|40322|40307|24
1747895100000|2025-05-22 06:25:00|40344.5|40329.5|40319.5|40304.5|40349.5|40334.5|40309.5|40294.5|18
1747895400000|2025-05-22 06:30:00|40317|40302|40359.5|40344.5|40359.5|40344.5|40314.5|40299.5|22
1747895700000|2025-05-22 06:35:00|40357|40342|40352|40337|40357|40342|40342|40327|17
1747896000000|2025-05-22 06:40:00|40354.5|40339.5|40369.5|40354.5|40369.5|40354.5|40349.5|40334.5|8
1747896300000|2025-05-22 06:45:00|40367|40352|40397|40382|40409.5|40394.5|40364.5|40349.5|19
1747896600000|2025-05-22 06:50:00|40399.5|40384.5|40372|40357|40404.5|40389.5|40369.5|40354.5|11
1747896900000|2025-05-22 06:55:00|40377|40362|40392|40377|40399.5|40384.5|40372|40357|58
1747897200000|2025-05-22 07:00:00|40397|40382|40352|40337|40409.5|40394.5|40317|40302|544
1747897500000|2025-05-22 07:05:00|40349.5|40334.5|40354.5|40339.5|40394.5|40379.5|40337|40322|307
1747897800000|2025-05-22 07:10:00|40352|40337|40329.5|40314.5|40374.5|40359.5|40319.5|40304.5|192
1747898100000|2025-05-22 07:15:00|40327|40312|40317|40302|40329.5|40314.5|40292|40277|182
1747898400000|2025-05-22 07:20:00|40313.1|40298.1|40353.1|40338.1|40373.1|40358.1|40303.1|40288.1|182
1747898700000|2025-05-22 07:25:00|40355.6|40340.6|40333.1|40318.1|40373.1|40358.1|40313.1|40298.1|168
1747899000000|2025-05-22 07:30:00|40334.9|40319.9|40274.9|40259.9|40334.9|40319.9|40242.4|40227.4|322
1747899300000|2025-05-22 07:35:00|40277.4|40262.4|40239.9|40224.9|40287.4|40272.4|40237.4|40222.4|147
1747899600000|2025-05-22 07:40:00|40239.2|40224.2|40269.2|40254.2|40279.2|40264.2|40236.7|40221.7|128
1747899900000|2025-05-22 07:45:00|40271.7|40256.7|40214.2|40199.2|40294.2|40279.2|40214.2|40199.2|146
1747900200000|2025-05-22 07:50:00|40217.5|40202.5|40217.5|40202.5|40240|40225|40200|40185|600
1747900500000|2025-05-22 07:55:00|40220|40205|40222.5|40207.5|40232.5|40217.5|40212.5|40197.5|1060
1747900800000|2025-05-22 08:00:00|40220.9|40205.9|40223.4|40208.4|40225.9|40210.9|40165.9|40150.9|253
1747901100000|2025-05-22 08:05:00|40220.9|40205.9|40225.9|40210.9|40243.4|40228.4|40198.4|40183.4|158
1747901400000|2025-05-22 08:10:00|40226.8|40211.8|40186.8|40171.8|40236.8|40221.8|40179.3|40164.3|2095
1747901700000|2025-05-22 08:15:00|40189.3|40174.3|40256.8|40241.8|40256.8|40241.8|40186.8|40171.8|65
1747902000000|2025-05-22 08:20:00|40257|40242|40257|40242|40282|40267|40237|40222|63
1747902300000|2025-05-22 08:25:00|40254.5|40239.5|40269.5|40254.5|40277|40262|40254.5|40239.5|38
1747902600000|2025-05-22 08:30:00|40271.7|40256.7|40239.2|40224.2|40284.2|40269.2|40231.7|40216.7|53
1747902900000|2025-05-22 08:35:00|40236.7|40221.7|40224.2|40209.2|40249.2|40234.2|40214.2|40199.2|55
1747903200000|2025-05-22 08:40:00|40222.2|40207.2|40242.2|40227.2|40247.2|40232.2|40204.7|40189.7|57
1747903500000|2025-05-22 08:45:00|40239.7|40224.7|40217.2|40202.2|40239.7|40224.7|40217.2|40202.2|63
1747903800000|2025-05-22 08:50:00|40216.8|40201.8|40211.8|40196.8|40226.8|40211.8|40201.8|40186.8|53
1747904100000|2025-05-22 08:55:00|40214.3|40199.3|40201.8|40186.8|40224.3|40209.3|40199.3|40184.3|70
1747904400000|2025-05-22 09:00:00|40203.6|40188.6|40138.6|40123.6|40206.1|40191.1|40133.6|40118.6|157
1747904700000|2025-05-22 09:05:00|40136.1|40121.1|40108.6|40093.6|40153.6|40138.6|40093.6|40078.6|219
1747905000000|2025-05-22 09:10:00|40108.3|40093.3|40118.3|40103.3|40123.3|40108.3|40070.8|40055.8|163
1747905300000|2025-05-22 09:15:00|40120.8|40105.8|40123.3|40108.3|40133.3|40118.3|40105.8|40090.8|139
1747905600000|2025-05-22 09:20:00|40120.5|40105.5|40125.5|40110.5|40135.5|40120.5|40098|40083|140
1747905900000|2025-05-22 09:25:00|40123|40108|40153|40138|40160.5|40145.5|40118|40103|177
1747906200000|2025-05-22 09:30:00|40151.3|40136.3|40168.8|40153.8|40178.8|40163.8|40151.3|40136.3|105
1747906500000|2025-05-22 09:35:00|40171.3|40156.3|40176.3|40161.3|40181.3|40166.3|40156.3|40141.3|108
1747906800000|2025-05-22 09:40:00|40176.4|40161.4|40143.9|40128.9|40176.4|40161.4|40128.9|40113.9|41
1747907100000|2025-05-22 09:45:00|40146.4|40131.4|40133.9|40118.9|40156.4|40141.4|40121.4|40106.4|33
1747907400000|2025-05-22 09:50:00|40137.4|40122.4|40154.9|40139.9|40162.4|40147.4|40132.4|40117.4|51
1747907700000|2025-05-22 09:55:00|40157.4|40142.4|40157.4|40142.4|40162.4|40147.4|40142.4|40127.4|34
1747908000000|2025-05-22 10:00:00|40155|40140|40117.5|40102.5|40155|40140|40112.5|40097.5|71
1747908300000|2025-05-22 10:05:00|40115|40100|40102.5|40087.5|40115|40100|40085|40070|55
1747908600000|2025-05-22 10:10:00|40103.1|40088.1|40165.6|40150.6|40175.6|40160.6|40103.1|40088.1|67
1747908900000|2025-05-22 10:15:00|40163.1|40148.1|40160.6|40145.6|40175.6|40160.6|40155.6|40140.6|33
1747909200000|2025-05-22 10:20:00|40159.5|40144.5|40157|40142|40174.5|40159.5|40152|40137|35
1747909500000|2025-05-22 10:25:00|40154.5|40139.5|40167|40152|40179.5|40164.5|40149.5|40134.5|24
1747909800000|2025-05-22 10:30:00|40168.7|40153.7|40156.2|40141.2|40173.7|40158.7|40146.2|40131.2|41
1747910100000|2025-05-22 10:35:00|40153.7|40138.7|40138.7|40123.7|40156.2|40141.2|40123.7|40108.7|47
1747910400000|2025-05-22 10:40:00|40140.5|40125.5|40123|40108|40145.5|40130.5|40118|40103|38
1747910700000|2025-05-22 10:45:00|40125.5|40110.5|40133|40118|40143|40128|40125.5|40110.5|25
1747911000000|2025-05-22 10:50:00|40132|40117|40139.5|40124.5|40142|40127|40127|40112|31
1747911300000|2025-05-22 10:55:00|40142|40127|40142|40127|40149.5|40134.5|40132|40117|56
1747911600000|2025-05-22 11:00:00|40147|40132|40182|40167|40197|40182|40137|40122|84
1747911900000|2025-05-22 11:05:00|40184.5|40169.5|40209.5|40194.5|40222|40207|40177|40162|93
1747912200000|2025-05-22 11:10:00|40209.3|40194.3|40166.8|40151.8|40211.8|40196.8|40166.8|40151.8|70
1747912500000|2025-05-22 11:15:00|40164.3|40149.3|40201.8|40186.8|40201.8|40186.8|40159.3|40144.3|73
1747912800000|2025-05-22 11:20:00|40204.4|40189.4|40186.9|40171.9|40214.4|40199.4|40184.4|40169.4|63
1747913100000|2025-05-22 11:25:00|40189.4|40174.4|40174.4|40159.4|40201.9|40186.9|40174.4|40159.4|46
1747913400000|2025-05-22 11:30:00|40174|40159|40186.5|40171.5|40206.5|40191.5|40171.5|40156.5|50
1747913700000|2025-05-22 11:35:00|40184|40169|40161.5|40146.5|40194|40179|40159|40144|47
1747914000000|2025-05-22 11:40:00|40161.2|40146.2|40176.2|40161.2|40191.2|40176.2|40156.2|40141.2|50
1747914300000|2025-05-22 11:45:00|40173.7|40158.7|40163.7|40148.7|40178.7|40163.7|40153.7|40138.7|66
1747914600000|2025-05-22 11:50:00|40163|40148|40160.5|40145.5|40168|40153|40153|40138|35
1747914900000|2025-05-22 11:55:00|40163|40148|40128|40113|40173|40158|40128|40113|79
1747915200000|2025-05-22 12:00:00|40129.7|40114.7|40117.2|40102.2|40139.7|40124.7|40107.2|40092.2|81
1747915500000|2025-05-22 12:05:00|40119.7|40104.7|40149.7|40134.7|40149.7|40134.7|40117.2|40102.2|69
1747915800000|2025-05-22 12:10:00|40146.4|40131.4|40101.4|40086.4|40148.9|40133.9|40101.4|40086.4|70
1747916100000|2025-05-22 12:15:00|40103.9|40088.9|40123.9|40108.9|40123.9|40108.9|40096.4|40081.4|63
1747916400000|2025-05-22 12:20:00|40124.5|40109.5|40117|40102|40137|40122|40114.5|40099.5|56
1747916700000|2025-05-22 12:25:00|40114.5|40099.5|40107|40092|40147|40132|40107|40092|51
1747917000000|2025-05-22 12:30:00|40104.9|40089.9|40147.4|40132.4|40149.9|40134.9|40102.4|40087.4|87
1747917300000|2025-05-22 12:35:00|40144.9|40129.9|40169.9|40154.9|40174.9|40159.9|40142.4|40127.4|39
1747917600000|2025-05-22 12:40:00|40169|40154|40179|40164|40189|40174|40159|40144|46
1747917900000|2025-05-22 12:45:00|40176.5|40161.5|40189|40174|40189|40174|40154|40139|61
1747918200000|2025-05-22 12:50:00|40190.9|40175.9|40205.9|40190.9|40205.9|40190.9|40183.4|40168.4|35
1747918500000|2025-05-22 12:55:00|40203.4|40188.4|40200.9|40185.9|40215.9|40200.9|40183.4|40168.4|41
1747918800000|2025-05-22 13:00:00|40202.5|40187.5|40222.5|40207.5|40237.5|40222.5|40202.5|40187.5|90
1747919100000|2025-05-22 13:05:00|40217.5|40202.5|40217.5|40202.5|40250|40235|40217.5|40202.5|76
1747919400000|2025-05-22 13:10:00|40215.1|40200.1|40217.6|40202.6|40225.1|40210.1|40207.6|40192.6|25
1747919700000|2025-05-22 13:15:00|40220.1|40205.1|40180.1|40165.1|40222.6|40207.6|40175.1|40160.1|64
1747920000000|2025-05-22 13:20:00|40184.3|40169.3|40191.8|40176.8|40206.8|40191.8|40179.3|40164.3|65
1747920300000|2025-05-22 13:25:00|40189.3|40174.3|40179.3|40164.3|40204.3|40189.3|40174.3|40159.3|41
1747920600000|2025-05-22 13:30:00|40177.3|40162.3|40132.3|40117.3|40192.3|40177.3|40127.3|40112.3|143
1747920900000|2025-05-22 13:35:00|40134.8|40119.8|40147.3|40132.3|40162.3|40147.3|40124.8|40109.8|65
1747921200000|2025-05-22 13:40:00|40146.8|40131.8|40149.3|40134.3|40174.3|40159.3|40144.3|40129.3|63
1747921500000|2025-05-22 13:45:00|40146.8|40131.8|40111.8|40096.8|40156.8|40141.8|40104.3|40089.3|120
1747921800000|2025-05-22 13:50:00|40114.3|40099.3|40163.2|40148.2|40180.7|40165.7|40105.7|40090.7|844
1747922100000|2025-05-22 13:55:00|40165.7|40150.7|40153.2|40138.2|40173.2|40158.2|40130.7|40115.7|349
1747922400000|2025-05-22 14:00:00|40151.8|40136.8|40186.8|40171.8|40189.3|40174.3|40149.3|40134.3|1129
1747922700000|2025-05-22 14:05:00|40184.3|40169.3|40206.8|40191.8|40219.3|40204.3|40176.8|40161.8|172
1747923000000|2025-05-22 14:10:00|40203.8|40188.8|40188.8|40173.8|40211.3|40196.3|40176.3|40161.3|79
1747923300000|2025-05-22 14:15:00|40191.3|40176.3|40193.8|40178.8|40211.3|40196.3|40183.8|40168.8|46
1747923600000|2025-05-22 14:20:00|40196.2|40181.2|40196.2|40181.2|40213.7|40198.7|40191.2|40176.2|50
1747923900000|2025-05-22 14:25:00|40193.7|40178.7|40203.7|40188.7|40218.7|40203.7|40191.2|40176.2|45
1747924200000|2025-05-22 14:30:00|40203.6|40188.6|40213.6|40198.6|40221.1|40206.1|40201.1|40186.1|150
1747924500000|2025-05-22 14:35:00|40211.1|40196.1|40191.1|40176.1|40226.1|40211.1|40188.6|40173.6|91
1747924800000|2025-05-22 14:40:00|40190.8|40175.8|40203.3|40188.3|40223.3|40208.3|40180.8|40165.8|97
1747925100000|2025-05-22 14:45:00|40205.8|40190.8|40200.8|40185.8|40215.8|40200.8|40185.8|40170.8|73
1747925400000|2025-05-22 14:50:00|40200.7|40185.7|40200.7|40185.7|40215.7|40200.7|40193.2|40178.2|76
1747925700000|2025-05-22 14:55:00|40198.2|40183.2|40218.2|40203.2|40220.7|40205.7|40190.7|40175.7|79
1747926000000|2025-05-22 15:00:00|40218.5|40203.5|40221|40206|40228.5|40213.5|40211|40196|79
1747926300000|2025-05-22 15:05:00|40223.5|40208.5|40236|40221|40236|40221|40218.5|40203.5|59
1747926600000|2025-05-22 15:10:00|40235.5|40220.5|40240.5|40225.5|40255.5|40240.5|40230.5|40215.5|318
1747926900000|2025-05-22 15:15:00|40243|40228|40245.5|40230.5|40253|40238|40228|40213|103
1747927200000|2025-05-22 15:20:00|40245.1|40230.1|40250.1|40235.1|40257.6|40242.6|40245.1|40230.1|110
1747927500000|2025-05-22 15:25:00|40252.6|40237.6|40247.6|40232.6|40270.1|40255.1|40245.1|40230.1|224
1747927800000|2025-05-22 15:30:00|40245.1|40230.1|40267.6|40252.6|40277.6|40262.6|40232.6|40217.6|381
1747928100000|2025-05-22 15:35:00|40270.1|40255.1|40255.1|40240.1|40270.1|40255.1|40245.1|40230.1|206
1747928400000|2025-05-22 15:40:00|40252.6|40237.6|40282.6|40267.6|40295.1|40280.1|40250.1|40235.1|70
1747928700000|2025-05-22 15:45:00|40280.1|40265.1|40277.6|40262.6|40295.1|40280.1|40272.6|40257.6|25
1747929000000|2025-05-22 15:50:00|40282.6|40257.6|40297.6|40272.6|40297.6|40272.6|40277.6|40252.6|36
1747929300000|2025-05-22 15:55:00|40292.6|40277.6|40307.6|40287.6|40307.6|40287.6|40292.6|40272.6|31
1747929600000|2025-05-22 16:00:00|40312.6|40282.6|40317.6|40292.6|40322.6|40297.6|40302.6|40277.6|23
1747929900000|2025-05-22 16:05:00|40312.6|40297.6|40312.6|40292.6|40317.6|40297.6|40292.6|40272.6|9
1747930200000|2025-05-22 16:10:00|40317.6|40287.6|40342.6|40322.6|40342.6|40322.6|40317.6|40287.6|40
1747930500000|2025-05-22 16:15:00|40347.6|40327.6|40327.6|40307.6|40362.6|40342.6|40327.6|40302.6|22
1747930800000|2025-05-22 16:20:00|40322.6|40302.6|40317.6|40297.6|40327.6|40307.6|40317.6|40292.6|13
1747931100000|2025-05-22 16:25:00|40312.6|40292.6|40307.6|40287.6|40322.6|40297.6|40307.6|40287.6|12
1747931400000|2025-05-22 16:30:00|40312.6|40292.6|40297.6|40277.6|40312.6|40292.6|40287.6|40267.6|20
1747931700000|2025-05-22 16:35:00|40302.6|40282.6|40307.6|40282.6|40317.6|40292.6|40297.6|40277.6|8
1747932000000|2025-05-22 16:40:00|40302.6|40277.6|40302.6|40277.6|40317.6|40292.6|40297.6|40272.6|16
1747932300000|2025-05-22 16:45:00|40297.6|40282.6|40287.6|40267.6|40312.6|40287.6|40287.6|40262.6|15
1747932600000|2025-05-22 16:50:00|40292.6|40272.6|40307.6|40282.6|40307.6|40282.6|40287.6|40262.6|18
1747932900000|2025-05-22 16:55:00|40302.6|40277.6|40282.6|40262.6|40307.6|40277.6|40272.6|40252.6|17
1747933200000|2025-05-22 17:00:00|40287.6|40267.6|40277.6|40257.6|40292.6|40267.6|40272.6|40247.6|9
1747933500000|2025-05-22 17:05:00|40272.6|40252.6|40282.6|40262.6|40292.6|40267.6|40272.6|40252.6|23
1747933800000|2025-05-22 17:10:00|40287.6|40267.6|40292.6|40267.6|40302.6|40277.6|40282.6|40262.6|24
1747934100000|2025-05-22 17:15:00|40287.6|40272.6|40332.6|40312.6|40347.6|40322.6|40287.6|40272.6|11
1747934400000|2025-05-22 17:20:00|40337.6|40307.6|40362.6|40342.6|40367.6|40342.6|40327.6|40307.6|14
1747934700000|2025-05-22 17:25:00|40367.6|40347.6|40372.6|40352.6|40387.6|40362.6|40362.6|40337.6|14
1747935000000|2025-05-22 17:30:00|40377.6|40347.6|40387.6|40367.6|40387.6|40367.6|40362.6|40337.6|5
1747935300000|2025-05-22 17:35:00|40382.6|40362.6|40382.6|40362.6|40387.6|40367.6|40367.6|40347.6|14
1747935600000|2025-05-22 17:40:00|40387.6|40367.6|40402.6|40382.6|40402.6|40382.6|40382.6|40362.6|6
1747935900000|2025-05-22 17:45:00|40407.6|40387.6|40392.6|40372.6|40407.6|40387.6|40382.6|40362.6|3
1747936200000|2025-05-22 17:50:00|40387.6|40367.6|40387.6|40367.6|40392.6|40372.6|40382.6|40362.6|11
1747936500000|2025-05-22 17:55:00|40392.6|40372.6|40392.6|40372.6|40412.6|40392.6|40387.6|40367.6|7
1747936800000|2025-05-22 18:00:00|40387.6|40367.6|40397.6|40377.6|40402.6|40382.6|40387.6|40367.6|7
1747937100000|2025-05-22 18:05:00|40392.6|40372.6|40397.6|40372.6|40402.6|40377.6|40382.6|40362.6|11
1747937400000|2025-05-22 18:10:00|40392.6|40367.6|40397.6|40377.6|40402.6|40377.6|40382.6|40362.6|25
1747937700000|2025-05-22 18:15:00|40402.6|40382.6|40407.6|40387.6|40407.6|40387.6|40387.6|40367.6|15
1747938000000|2025-05-22 18:20:00|40412.6|40392.6|40412.6|40392.6|40417.6|40392.6|40392.6|40372.6|15
1747938300000|2025-05-22 18:25:00|40417.6|40387.6|40397.6|40382.6|40417.6|40387.6|40395.1|40372.6|10
1747938600000|2025-05-22 18:30:00|40395.1|40380.1|40410.1|40395.1|40412.6|40397.6|40390.1|40375.1|13
1747938900000|2025-05-22 18:35:00|40407.6|40392.6|40385.1|40370.1|40410.1|40395.1|40385.1|40370.1|7
1747939200000|2025-05-22 18:40:00|40387.6|40372.6|40387.6|40372.6|40395.1|40380.1|40385.1|40370.1|8
1747939500000|2025-05-22 18:45:00|40390.1|40375.1|40390.1|40375.1|40400.1|40385.1|40385.1|40370.1|3
1747939800000|2025-05-22 18:50:00|40387.6|40372.6|40400.1|40385.1|40405.1|40390.1|40387.6|40372.6|4
1747940100000|2025-05-22 18:55:00|40402.6|40387.6|40405.1|40390.1|40415.1|40400.1|40400.1|40385.1|7
1747940400000|2025-05-22 19:00:00|40407.6|40392.6|40415.1|40400.1|40417.6|40402.6|40400.1|40385.1|5
1747940700000|2025-05-22 19:05:00|40412.6|40397.6|40407.6|40392.6|40420.1|40405.1|40405.1|40390.1|10
1747941000000|2025-05-22 19:10:00|40405.1|40390.1|40422.6|40407.6|40425.1|40410.1|40405.1|40390.1|26
1747941300000|2025-05-22 19:15:00|40425.1|40410.1|40420.1|40405.1|40425.1|40410.1|40410.1|40395.1|11
1747941600000|2025-05-22 19:20:00|40417.6|40402.6|40430.1|40415.1|40430.1|40415.1|40415.1|40400.1|15
1747941900000|2025-05-22 19:25:00|40432.6|40417.6|40442.6|40427.6|40445.1|40430.1|40430.1|40415.1|19
1747942200000|2025-05-22 19:30:00|40440.1|40425.1|40415.1|40400.1|40442.6|40427.6|40405.1|40390.1|40
1747942500000|2025-05-22 19:35:00|40412.6|40397.6|40405.1|40390.1|40415.1|40400.1|40400.1|40385.1|15
1747942800000|2025-05-22 19:40:00|40402.6|40387.6|40377.6|40362.6|40410.1|40395.1|40377.6|40362.6|11
1747943100000|2025-05-22 19:45:00|40375.1|40360.1|40377.6|40362.6|40382.6|40367.6|40357.6|40342.6|13
1747943400000|2025-05-22 19:50:00|40380.1|40365.1|40350.1|40335.1|40392.6|40377.6|40350.1|40335.1|17
1747943700000|2025-05-22 19:55:00|40352.6|40337.6|40342.6|40327.6|40357.6|40342.6|40310.1|40295.1|78
1747944000000|2025-05-22 20:00:00|40355.9|40315.9|40387.1|40347.1|40390.1|40350.1|40355.9|40315.9|0
1747944300000|2025-05-22 20:05:00|40388.6|40348.6|40381.9|40341.9|40390.1|40350.1|40372.2|40332.2|0
1747944600000|2025-05-22 20:10:00|40381.8|40341.8|40370.7|40330.7|40381.9|40341.9|40365.5|40325.5|0
1747944900000|2025-05-22 20:15:00|40370.8|40330.8|40365.5|40325.5|40380.4|40340.4|40362.6|40322.6|0
1747945200000|2025-05-22 20:20:00|40364|40324|40366.3|40326.3|40372.2|40332.2|40362.6|40322.6|0
1747945500000|2025-05-22 20:25:00|40366.2|40326.2|40359.6|40319.6|40366.2|40326.2|40355.9|40315.9|0
1747945800000|2025-05-22 20:30:00|40359.5|40319.5|40373.7|40333.7|40375.2|40335.2|40356.6|40316.6|0
1747946100000|2025-05-22 20:35:00|40372.2|40332.2|40380.4|40340.4|40381.9|40341.9|40370.7|40330.7|0
1747946400000|2025-05-22 20:40:00|40378.9|40338.9|40384.8|40344.8|40390.1|40350.1|40372.2|40332.2|0
1747946700000|2025-05-22 20:45:00|40384.9|40344.9|40396.8|40356.8|40396.8|40356.8|40381.9|40341.9|0
1747947000000|2025-05-22 20:50:00|40396.7|40356.7|40409.4|40369.4|40410.9|40370.9|40393|40353|0
1747947300000|2025-05-22 20:55:00|40409.3|40369.3|40416.8|40376.8|40419.1|40379.1|40406.4|40366.4|0
1747947600000|2025-05-22 21:00:00|40416.1|40376.1|40420.1|40380.1|40420.8|40380.8|40414.6|40374.6|0
1747947900000|2025-05-22 21:05:00|40420.8|40380.8|40424.5|40384.5|40428.3|40388.3|40420.8|40380.8|0
1747948200000|2025-05-22 21:10:00|40423.8|40383.8|40421.5|40381.5|40424.5|40384.5|40421.5|40381.5|0
1747948500000|2025-05-22 21:15:00|40421.6|40381.6|40422.3|40382.3|40423.8|40383.8|40421.5|40381.5|0
1747948800000|2025-05-22 21:20:00|40423|40383|40419.3|40379.3|40424.5|40384.5|40419.3|40379.3|0
1747949100000|2025-05-22 21:25:00|40420.1|40380.1|40420|40380|40420.8|40380.8|40419.3|40379.3|0
1747949400000|2025-05-22 21:30:00|40419.3|40379.3|40418.6|40378.6|40420.8|40380.8|40417.1|40377.1|0
1747949700000|2025-05-22 21:35:00|40418.5|40378.5|40418.6|40378.6|40419.3|40379.3|40417.1|40377.1|0
1747950000000|2025-05-22 21:40:00|40419.3|40379.3|40418.6|40378.6|40419.3|40379.3|40418.6|40378.6|0
1747950300000|2025-05-22 21:45:00|40419.3|40379.3|40419.3|40379.3|40420|40380|40419.3|40379.3|0
1747950600000|2025-05-22 21:50:00|40420|40380|40420.8|40380.8|40420.8|40380.8|40417.1|40377.1|0
1747950900000|2025-05-22 21:55:00|40421.5|40381.5|40427.8|40387.8|40427.8|40387.8|40421.1|40381.1|0
1747951200000|2025-05-22 22:00:00|40428|40388|40407|40367|40443.4|40403.4|40404.7|40364.7|0
1747951500000|2025-05-22 22:05:00|40407.7|40367.7|40405.5|40365.5|40414.4|40374.4|40404|40364|0
1747951800000|2025-05-22 22:10:00|40404.7|40364.7|40403.3|40363.3|40412.2|40372.2|40399.6|40359.6|0
1747952100000|2025-05-22 22:15:00|40404|40364|40407.7|40367.7|40410.7|40370.7|40401.8|40361.8|0
1747952400000|2025-05-22 22:20:00|40406.3|40366.3|40401.8|40361.8|40409.2|40369.2|40401|40361|0
1747952700000|2025-05-22 22:25:00|40401|40361|40392.1|40352.1|40404|40364|40389.9|40349.9|0
1747953000000|2025-05-22 22:30:00|40392.2|40352.2|40386.3|40346.3|40392.2|40352.2|40384|40344|0
1747953300000|2025-05-22 22:35:00|40387|40347|40382.5|40342.5|40387|40347|40382.5|40342.5|0
1747953600000|2025-05-22 22:40:00|40382.6|40342.6|40382.5|40342.5|40387.7|40347.7|40378.8|40338.8|0
1747953900000|2025-05-22 22:45:00|40383.1|40343.1|40373.5|40333.5|40383.2|40343.2|40372|40332|0
1747954200000|2025-05-22 22:50:00|40373.6|40333.6|40330.4|40290.4|40375|40335|40330.4|40290.4|0
1747954500000|2025-05-22 22:55:00|40330.5|40290.5|40336.4|40296.4|40339.3|40299.3|40329.7|40289.7|0
1747954800000|2025-05-22 23:00:00|40336.3|40296.3|40337.8|40297.8|40339.3|40299.3|40323.7|40283.7|0
1747955100000|2025-05-22 23:05:00|40337.9|40297.9|40341.6|40301.6|40343|40303|40336.4|40296.4|0
1747955400000|2025-05-22 23:10:00|40341.5|40301.5|40358.6|40318.6|40358.6|40318.6|40337.8|40297.8|0
1747955700000|2025-05-22 23:15:00|40358.7|40318.7|40365.3|40325.3|40366.8|40326.8|40358.6|40318.6|0
1747956000000|2025-05-22 23:20:00|40364.6|40324.6|40362.4|40322.4|40370.6|40330.6|40362.4|40322.4|0
1747956300000|2025-05-22 23:25:00|40362.3|40322.3|40366.8|40326.8|40370.6|40330.6|40359.4|40319.4|0
1747956600000|2025-05-22 23:30:00|40366.9|40326.9|40363.9|40323.9|40373.5|40333.5|40363.9|40323.9|0
1747956900000|2025-05-22 23:35:00|40363.8|40323.8|40352|40312|40365.3|40325.3|40349|40309|0
1747957200000|2025-05-22 23:40:00|40351.2|40311.2|40355.7|40315.7|40358.6|40318.6|40349|40309|0
1747957500000|2025-05-22 23:45:00|40354.9|40314.9|40366.8|40326.8|40366.8|40326.8|40352.7|40312.7|0
1747957800000|2025-05-22 23:50:00|40367|40327|40377.2|40337.2|40378|40338|40367|40327|0
1747958100000|2025-05-22 23:55:00|40376.5|40336.5|40376.5|40336.5|40380.2|40340.2|40372|40332|0
1747958400000|2025-05-23 00:00:00|40376.6|40336.6|40398.1|40358.1|40405.5|40365.5|40375.8|40335.8|0
1747958700000|2025-05-23 00:05:00|40398.8|40358.8|40389.1|40349.1|40402.5|40362.5|40388.4|40348.4|0
1747959000000|2025-05-23 00:10:00|40389.2|40349.2|40397.3|40357.3|40405.5|40365.5|40385.4|40345.4|0
1747959300000|2025-05-23 00:15:00|40395.8|40355.8|40390.7|40350.7|40398.1|40358.1|40376|40336|0
1747959600000|2025-05-23 00:20:00|40390.6|40350.6|40390.3|40350.3|40401.2|40361.2|40383.4|40343.4|0
1747959900000|2025-05-23 00:25:00|40390.4|40350.4|40405.1|40365.1|40405.1|40365.1|40383.1|40343.1|0
1747960200000|2025-05-23 00:30:00|40408.7|40368.7|40397.7|40357.7|40412.4|40372.4|40397.5|40357.5|0
1747960500000|2025-05-23 00:35:00|40397.8|40357.8|40397.5|40357.5|40419.8|40379.8|40397.5|40357.5|0
1747960800000|2025-05-23 00:40:00|40397.6|40357.6|40390.4|40350.4|40397.8|40357.8|40390.3|40350.3|0
1747961100000|2025-05-23 00:45:00|40390.3|40350.3|40408|40368|40408.1|40368.1|40390.3|40350.3|0
1747961400000|2025-05-23 00:50:00|40408.1|40368.1|40415.5|40375.5|40415.5|40375.5|40408|40368|0
1747961700000|2025-05-23 00:55:00|40415.6|40375.6|40422.9|40382.9|40422.9|40382.9|40408.3|40368.3|0
1747962000000|2025-05-23 01:00:00|40422.8|40382.8|40400.5|40360.5|40422.9|40382.9|40396.9|40356.9|0
1747962300000|2025-05-23 01:05:00|40400.4|40360.4|40385.6|40345.6|40400.5|40360.5|40378.4|40338.4|0
1747962600000|2025-05-23 01:10:00|40385.7|40345.7|40392.8|40352.8|40392.9|40352.9|40385.5|40345.5|0
1747962900000|2025-05-23 01:15:00|40396.4|40356.4|40396.7|40356.7|40400.3|40360.3|40392.7|40352.7|0
1747963200000|2025-05-23 01:20:00|40400.3|40360.3|40392.8|40352.8|40400.3|40360.3|40385.4|40345.4|0
1747963500000|2025-05-23 01:25:00|40400|40360|40407.5|40367.5|40407.8|40367.8|40400|40360|0
1747963800000|2025-05-23 01:30:00|40407.6|40367.6|40400.6|40360.6|40407.9|40367.9|40400|40360|0
1747964100000|2025-05-23 01:35:00|40400.5|40360.5|40393.3|40353.3|40400.6|40360.6|40385.6|40345.6|0
1747964400000|2025-05-23 01:40:00|40393.2|40353.2|40392.9|40352.9|40396.8|40356.8|40385.5|40345.5|0
1747964700000|2025-05-23 01:45:00|40392.8|40352.8|40385.7|40345.7|40400.2|40360.2|40385.5|40345.5|0
1747965000000|2025-05-23 01:50:00|40389.3|40349.3|40385.4|40345.4|40392.9|40352.9|40378.1|40338.1|0
1747965300000|2025-05-23 01:55:00|40385.3|40345.3|40385.6|40345.6|40385.6|40345.6|40378.1|40338.1|0
1747965600000|2025-05-23 02:00:00|40385.5|40345.5|40393.2|40353.2|40396.9|40356.9|40385.5|40345.5|0
1747965900000|2025-05-23 02:05:00|40393.3|40353.3|40393.4|40353.4|40393.4|40353.4|40389.6|40349.6|0
1747966200000|2025-05-23 02:10:00|40393.5|40353.5|40415.5|40375.5|40415.6|40375.6|40393.5|40353.5|0
1747966500000|2025-05-23 02:15:00|40415.6|40375.6|40408.4|40368.4|40415.7|40375.7|40408.2|40368.2|0
1747966800000|2025-05-23 02:20:00|40408.5|40368.5|40408.7|40368.7|40408.7|40368.7|40408.5|40368.5|0
1747967100000|2025-05-23 02:25:00|40408.8|40368.8|40416.1|40376.1|40416.2|40376.2|40408.7|40368.7|0
1747967400000|2025-05-23 02:30:00|40416.2|40376.2|40393.7|40353.7|40416.2|40376.2|40386.5|40346.5|0
1747967700000|2025-05-23 02:35:00|40393.8|40353.8|40399.4|40359.4|40401.1|40361.1|40393.7|40353.7|0
1747968000000|2025-05-23 02:40:00|40399.3|40359.3|40392|40352|40399.3|40359.3|40392|40352|0
1747968300000|2025-05-23 02:45:00|40391.5|40351.5|40398.7|40358.7|40398.8|40358.8|40391.5|40351.5|0
1747968600000|2025-05-23 02:50:00|40398.8|40358.8|40398.7|40358.7|40398.9|40358.9|40391.5|40351.5|0
1747968900000|2025-05-23 02:55:00|40398.8|40358.8|40406|40366|40409.6|40369.6|40398.6|40358.6|0
1747969200000|2025-05-23 03:00:00|40406.5|40366.5|40413.7|40373.7|40421.3|40381.3|40406.5|40366.5|0
1747969500000|2025-05-23 03:05:00|40413.6|40373.6|40399|40359|40413.6|40373.6|40391.7|40351.7|0
1747969800000|2025-05-23 03:10:00|40399.1|40359.1|40399.2|40359.2|40406.6|40366.6|40399.1|40359.1|0
1747970100000|2025-05-23 03:15:00|40399.1|40359.1|40406.7|40366.7|40406.7|40366.7|40391.7|40351.7|0
1747970400000|2025-05-23 03:20:00|40410.3|40370.3|40407.1|40367.1|40414.3|40374.3|40406.7|40366.7|0
1747970700000|2025-05-23 03:25:00|40403.5|40363.5|40399.6|40359.6|40407.1|40367.1|40392.4|40352.4|0
1747971000000|2025-05-23 03:30:00|40399.7|40359.7|40384.7|40344.7|40399.7|40359.7|40384.7|40344.7|0
1747971300000|2025-05-23 03:35:00|40384.8|40344.8|40384.4|40344.4|40384.8|40344.8|40373.6|40333.6|0
1747971600000|2025-05-23 03:40:00|40384.5|40344.5|40384.3|40344.3|40384.5|40344.5|40384.3|40344.3|0
1747971900000|2025-05-23 03:45:00|40384.4|40344.4|40384.5|40344.5|40391.7|40351.7|40384.3|40344.3|0
1747972200000|2025-05-23 03:50:00|40384.6|40344.6|40392|40352|40399.4|40359.4|40384.6|40344.6|0
1747972500000|2025-05-23 03:55:00|40391.9|40351.9|40391.9|40351.9|40392|40352|40391.8|40351.8|0
1747972800000|2025-05-23 04:00:00|40391.3|40351.3|40376.7|40336.7|40391.3|40351.3|40376.6|40336.6|0
1747973100000|2025-05-23 04:05:00|40376.6|40336.6|40376.5|40336.5|40383.8|40343.8|40376.5|40336.5|0
1747973400000|2025-05-23 04:10:00|40376.4|40336.4|40376.5|40336.5|40376.6|40336.6|40376.4|40336.4|0
1747973700000|2025-05-23 04:15:00|40377|40337|40371.4|40331.4|40378.7|40338.7|40371.4|40331.4|0
1747974000000|2025-05-23 04:20:00|40371.3|40331.3|40371.5|40331.5|40378.8|40338.8|40371.3|40331.3|0
1747974300000|2025-05-23 04:25:00|40371.4|40331.4|40371.3|40331.3|40371.4|40331.4|40364.1|40324.1|0
1747974600000|2025-05-23 04:30:00|40371.2|40331.2|40371.1|40331.1|40371.3|40331.3|40371.1|40331.1|0
1747974900000|2025-05-23 04:35:00|40371.2|40331.2|40352.8|40312.8|40371.2|40331.2|40352.8|40312.8|0
1747975200000|2025-05-23 04:40:00|40352.9|40312.9|40356.4|40316.4|40363.6|40323.6|40352.9|40312.9|0
1747975500000|2025-05-23 04:45:00|40327.6|40287.6|40341.6|40301.6|40349.2|40309.2|40327.5|40287.5|0
1747975800000|2025-05-23 04:50:00|40341.5|40301.5|40356.1|40316.1|40356.1|40316.1|40341.5|40301.5|0
1747976100000|2025-05-23 04:55:00|40356|40316|40356.2|40316.2|40356.2|40316.2|40341.4|40301.4|0
1747976400000|2025-05-23 05:00:00|40356.3|40316.3|40356.6|40316.6|40363.7|40323.7|40356.3|40316.3|0
1747976700000|2025-05-23 05:05:00|40356.5|40316.5|40364|40324|40364|40324|40356.5|40316.5|0
1747977000000|2025-05-23 05:10:00|40363.9|40323.9|40371.3|40331.3|40371.3|40331.3|40363.9|40323.9|0
1747977300000|2025-05-23 05:15:00|40371.2|40331.2|40378.6|40338.6|40378.7|40338.7|40371.2|40331.2|0
1747977600000|2025-05-23 05:20:00|40378.7|40338.7|40378.7|40338.7|40386|40346|40378.6|40338.6|0
1747977900000|2025-05-23 05:25:00|40378.8|40338.8|40386|40346|40386|40346|40378.7|40338.7|0
1747978200000|2025-05-23 05:30:00|40382.4|40342.4|40364|40324|40386|40346|40356.8|40316.8|0
1747978500000|2025-05-23 05:35:00|40363.9|40323.9|40363.8|40323.8|40364|40324|40356.5|40316.5|0
1747978800000|2025-05-23 05:40:00|40363.7|40323.7|40371.3|40331.3|40371.4|40331.4|40356.4|40316.4|0
1747979100000|2025-05-23 05:45:00|40369|40329|40354.2|40314.2|40369.1|40329.1|40350.6|40310.6|0
1747979400000|2025-05-23 05:50:00|40354.1|40314.1|40332.2|40292.2|40354.2|40314.2|40332.1|40292.1|0
1747979700000|2025-05-23 05:55:00|40325|40285|40339.7|40299.7|40339.9|40299.9|40317.7|40277.7|0
1747980000000|2025-05-23 06:00:00|40342.6|40327.6|40325.1|40310.1|40342.6|40327.6|40320.1|40305.1|25
1747980300000|2025-05-23 06:05:00|40322.6|40307.6|40302.6|40287.6|40322.6|40307.6|40302.6|40287.6|5
1747980600000|2025-05-23 06:10:00|40300.1|40285.1|40285.1|40270.1|40300.1|40285.1|40285.1|40270.1|10
1747980900000|2025-05-23 06:15:00|40282.6|40267.6|40280.1|40265.1|40282.6|40267.6|40272.6|40257.6|8
1747981200000|2025-05-23 06:20:00|40282.6|40267.6|40280.1|40265.1|40290.1|40275.1|40277.6|40262.6|22
1747981500000|2025-05-23 06:25:00|40277.6|40262.6|40287.6|40272.6|40292.6|40277.6|40277.6|40262.6|5
1747981800000|2025-05-23 06:30:00|40290.1|40275.1|40290.1|40275.1|40297.6|40282.6|40275.1|40260.1|8
1747982100000|2025-05-23 06:35:00|40287.6|40272.6|40297.6|40282.6|40297.6|40282.6|40277.6|40262.6|6
1747982400000|2025-05-23 06:40:00|40300.1|40285.1|40312.6|40297.6|40320.1|40305.1|40287.6|40272.6|14
1747982700000|2025-05-23 06:45:00|40315.1|40300.1|40305.1|40290.1|40315.1|40300.1|40297.6|40282.6|12
1747983000000|2025-05-23 06:50:00|40307.6|40292.6|40300.1|40285.1|40312.6|40297.6|40290.1|40275.1|13
1747983300000|2025-05-23 06:55:00|40302.6|40287.6|40300.1|40285.1|40305.1|40290.1|40280.1|40265.1|41
1747983600000|2025-05-23 07:00:00|40315.1|40300.1|40317.6|40302.6|40350.1|40335.1|40277.6|40262.6|513
1747983900000|2025-05-23 07:05:00|40320.1|40305.1|40322.6|40307.6|40340.1|40325.1|40285.1|40270.1|215
1747984200000|2025-05-23 07:10:00|40325.1|40310.1|40332.6|40317.6|40360.1|40345.1|40317.6|40302.6|154
1747984500000|2025-05-23 07:15:00|40330.1|40315.1|40347.6|40332.6|40357.6|40342.6|40302.6|40287.6|165
1747984800000|2025-05-23 07:20:00|40348.3|40333.3|40303.3|40288.3|40370.8|40355.8|40303.3|40288.3|112
1747985100000|2025-05-23 07:25:00|40305.8|40290.8|40343.3|40328.3|40353.3|40338.3|40298.3|40283.3|113
1747985400000|2025-05-23 07:30:00|40345|40330|40327.5|40312.5|40350|40335|40295|40280|144
1747985700000|2025-05-23 07:35:00|40330|40315|40332.5|40317.5|40347.5|40332.5|40317.5|40302.5|80
1747986000000|2025-05-23 07:40:00|40333.3|40318.3|40330.8|40315.8|40333.3|40318.3|40295.8|40280.8|111
1747986300000|2025-05-23 07:45:00|40328.3|40313.3|40280.8|40265.8|40330.8|40315.8|40275.8|40260.8|105
1747986600000|2025-05-23 07:50:00|40282.2|40267.2|40254.7|40239.7|40297.2|40282.2|40247.2|40232.2|104
1747986900000|2025-05-23 07:55:00|40257.2|40242.2|40267.2|40252.2|40287.2|40272.2|40247.2|40232.2|75
1747987200000|2025-05-23 08:00:00|40266.5|40251.5|40321.5|40306.5|40321.5|40306.5|40261.5|40246.5|80
1747987500000|2025-05-23 08:05:00|40319|40304|40306.5|40291.5|40326.5|40311.5|40296.5|40281.5|48
1747987800000|2025-05-23 08:10:00|40306.7|40291.7|40291.7|40276.7|40316.7|40301.7|40291.7|40276.7|72
1747988100000|2025-05-23 08:15:00|40294.2|40279.2|40249.2|40234.2|40294.2|40279.2|40249.2|40234.2|80
1747988400000|2025-05-23 08:20:00|40250.3|40235.3|40282.8|40267.8|40302.8|40287.8|40247.8|40232.8|59
1747988700000|2025-05-23 08:25:00|40280.3|40265.3|40305.3|40290.3|40317.8|40302.8|40280.3|40265.3|54
1747989000000|2025-05-23 08:30:00|40301.4|40286.4|40306.4|40291.4|40321.4|40306.4|40293.9|40278.9|67
1747989300000|2025-05-23 08:35:00|40303.9|40288.9|40278.9|40263.9|40306.4|40291.4|40273.9|40258.9|74
1747989600000|2025-05-23 08:40:00|40281.6|40266.6|40266.6|40251.6|40289.1|40274.1|40254.1|40239.1|65
1747989900000|2025-05-23 08:45:00|40269.1|40254.1|40276.6|40261.6|40279.1|40264.1|40251.6|40236.6|78
1747990200000|2025-05-23 08:50:00|40275.2|40260.2|40255.2|40240.2|40277.7|40262.7|40237.7|40222.7|69
1747990500000|2025-05-23 08:55:00|40252.7|40237.7|40257.7|40242.7|40265.2|40250.2|40237.7|40222.7|62
1747990800000|2025-05-23 09:00:00|40257.5|40242.5|40205|40190|40257.5|40242.5|40200|40185|126
1747991100000|2025-05-23 09:05:00|40202.5|40187.5|40172.5|40157.5|40210|40195|40160|40145|110
1747991400000|2025-05-23 09:10:00|40174.6|40159.6|40162.1|40147.1|40187.1|40172.1|40157.1|40142.1|47
1747991700000|2025-05-23 09:15:00|40159.6|40144.6|40172.1|40157.1|40187.1|40172.1|40159.6|40144.6|45
1747992000000|2025-05-23 09:20:00|40169.9|40154.9|40104.9|40089.9|40179.9|40164.9|40084.9|40069.9|179
1747992300000|2025-05-23 09:25:00|40102.4|40087.4|40072.4|40057.4|40107.4|40092.4|40057.4|40042.4|93
1747992600000|2025-05-23 09:30:00|40073.8|40058.8|40133.8|40118.8|40136.3|40121.3|40068.8|40053.8|60
1747992900000|2025-05-23 09:35:00|40131.3|40116.3|40131.3|40116.3|40146.3|40131.3|40128.8|40113.8|64
1747993200000|2025-05-23 09:40:00|40129|40114|40106.5|40091.5|40131.5|40116.5|40099|40084|75
1747993500000|2025-05-23 09:45:00|40109|40094|40126.5|40111.5|40126.5|40111.5|40099|40084|52
1747993800000|2025-05-23 09:50:00|40128.3|40113.3|40150.8|40135.8|40160.8|40145.8|40113.3|40098.3|52
1747994100000|2025-05-23 09:55:00|40153.3|40138.3|40135.8|40120.8|40178.3|40163.3|40130.8|40115.8|45
1747994400000|2025-05-23 10:00:00|40133.8|40118.8|40118.8|40103.8|40151.3|40136.3|40113.8|40098.8|52
1747994700000|2025-05-23 10:05:00|40116.3|40101.3|40126.3|40111.3|40128.8|40113.8|40103.8|40088.8|33
1747995000000|2025-05-23 10:10:00|40130.2|40115.2|40092.7|40077.7|40132.7|40117.7|40090.2|40075.2|35
1747995300000|2025-05-23 10:15:00|40095.2|40080.2|40107.7|40092.7|40110.2|40095.2|40082.7|40067.7|67
1747995600000|2025-05-23 10:20:00|40105.8|40090.8|40128.3|40113.3|40130.8|40115.8|40093.3|40078.3|35
1747995900000|2025-05-23 10:25:00|40125.8|40110.8|40135.8|40120.8|40145.8|40130.8|40120.8|40105.8|52
1747996200000|2025-05-23 10:30:00|40134|40119|40139|40124|40141.5|40126.5|40116.5|40101.5|35
1747996500000|2025-05-23 10:35:00|40141.5|40126.5|40134|40119|40159|40144|40124|40109|27
1747996800000|2025-05-23 10:40:00|40136.4|40121.4|40156.4|40141.4|40156.4|40141.4|40136.4|40121.4|21
1747997100000|2025-05-23 10:45:00|40158.9|40143.9|40151.4|40136.4|40161.4|40146.4|40141.4|40126.4|16
1747997400000|2025-05-23 10:50:00|40149.5|40134.5|40149.5|40134.5|40159.5|40144.5|40144.5|40129.5|26
1747997700000|2025-05-23 10:55:00|40152|40137|40172|40157|40184.5|40169.5|40149.5|40134.5|36
1747998000000|2025-05-23 11:00:00|40173.3|40158.3|40165.8|40150.8|40185.8|40170.8|40160.8|40145.8|16
1747998300000|2025-05-23 11:05:00|40163.3|40148.3|40155.8|40140.8|40165.8|40150.8|40145.8|40130.8|20
1747998600000|2025-05-23 11:10:00|40157|40142|40127|40112|40157|40142|40127|40112|32
1747998900000|2025-05-23 11:15:00|40129.5|40114.5|40067|40052|40149.5|40134.5|40059.5|40044.5|306
1747999200000|2025-05-23 11:20:00|40067.3|40052.3|40069.8|40054.8|40094.8|40079.8|40039.8|40024.8|244
1747999500000|2025-05-23 11:25:00|40067.3|40052.3|40079.8|40064.8|40097.3|40082.3|40062.3|40047.3|39
1747999800000|2025-05-23 11:30:00|40077.4|40062.4|40104.9|40089.9|40104.9|40089.9|40069.9|40054.9|48
1748000100000|2025-05-23 11:35:00|40109.9|40094.9|40092.4|40077.4|40109.9|40094.9|40074.9|40059.9|42
1748000400000|2025-05-23 11:40:00|40090.8|40075.8|39643.3|39628.3|40108.3|40093.3|39508.3|39493.3|1323
1748000700000|2025-05-23 11:45:00|39635.8|39620.8|39418.3|39403.3|39675.8|39660.8|39343.3|39328.3|668
1748001000000|2025-05-23 11:50:00|39420.8|39405.8|39380.8|39365.8|39515.8|39500.8|39230.8|39215.8|644
1748001300000|2025-05-23 11:55:00|39378.3|39363.3|39150.8|39135.8|39438.3|39423.3|39145.8|39130.8|393
1748001600000|2025-05-23 12:00:00|39151.9|39136.9|39131.9|39116.9|39191.9|39176.9|39009.4|38994.4|619
1748001900000|2025-05-23 12:05:00|39134.4|39119.4|39071.9|39056.9|39141.9|39126.9|38921.9|38906.9|626
1748002200000|2025-05-23 12:10:00|39069.9|39054.9|39019.9|39004.9|39094.9|39079.9|38887.4|38872.4|629
1748002500000|2025-05-23 12:15:00|39009.9|38994.9|39082.4|39067.4|39139.9|39124.9|38884.9|38869.9|498
1748002800000|2025-05-23 12:20:00|39084|39069|39109|39094|39126.5|39111.5|38996.5|38981.5|458
1748003100000|2025-05-23 12:25:00|39111.5|39096.5|39221.5|39206.5|39239|39224|39101.5|39086.5|559
1748003400000|2025-05-23 12:30:00|39216.8|39201.8|39284.3|39269.3|39301.8|39286.8|39201.8|39186.8|678
1748003700000|2025-05-23 12:35:00|39286.8|39271.8|39294.3|39279.3|39351.8|39336.8|39264.3|39249.3|269
1748004000000|2025-05-23 12:40:00|39292.3|39277.3|39309.8|39294.8|39364.8|39349.8|39239.8|39224.8|170
1748004300000|2025-05-23 12:45:00|39307.3|39292.3|39267.3|39252.3|39349.8|39334.8|39192.3|39177.3|232
1748004600000|2025-05-23 12:50:00|39264.8|39249.8|39212.3|39197.3|39272.3|39257.3|39192.3|39177.3|108
1748004900000|2025-05-23 12:55:00|39214.8|39199.8|39257.3|39242.3|39267.3|39252.3|39164.8|39149.8|161
1748005200000|2025-05-23 13:00:00|39259.8|39244.8|39194.8|39179.8|39262.3|39247.3|39167.3|39152.3|135
1748005500000|2025-05-23 13:05:00|39197.3|39182.3|39162.3|39147.3|39197.3|39182.3|39139.8|39124.8|248
1748005800000|2025-05-23 13:10:00|39159.8|39144.8|39099.8|39084.8|39162.3|39147.3|39089.8|39074.8|264
1748006100000|2025-05-23 13:15:00|39102.3|39087.3|39169.2|39154.2|39186.7|39171.7|39076.7|39061.7|437
1748006400000|2025-05-23 13:20:00|39171.7|39156.7|39234.2|39219.2|39249.2|39234.2|39146.7|39131.7|293
1748006700000|2025-05-23 13:25:00|39231.7|39216.7|39352.6|39337.6|39362.6|39347.6|39231.7|39216.7|198
1748007000000|2025-05-23 13:30:00|39353.3|39338.3|39483.3|39468.3|39508.3|39493.3|39350.8|39335.8|423
1748007300000|2025-05-23 13:35:00|39485.8|39470.8|39483.3|39468.3|39533.3|39518.3|39473.3|39458.3|197
1748007600000|2025-05-23 13:40:00|39480.3|39465.3|39510.3|39495.3|39517.8|39502.8|39457.8|39442.8|218
1748007900000|2025-05-23 13:45:00|39512.8|39497.8|39410.3|39395.3|39520.3|39505.3|39397.8|39382.8|206
1748008200000|2025-05-23 13:50:00|39415|39400|39462.5|39447.5|39497.5|39482.5|39410|39395|208
1748008500000|2025-05-23 13:55:00|39460|39445|39472.5|39457.5|39492.5|39477.5|39442.5|39427.5|161
1748008800000|2025-05-23 14:00:00|39471.5|39456.5|39519|39504|39539|39524|39469|39454|272
1748009100000|2025-05-23 14:05:00|39516.5|39501.5|39524|39509|39576.5|39561.5|39516.5|39501.5|236
1748009400000|2025-05-23 14:10:00|39524.3|39509.3|39519.3|39504.3|39574.3|39559.3|39481.8|39466.8|167
1748009700000|2025-05-23 14:15:00|39521.8|39506.8|39434.3|39419.3|39546.8|39531.8|39431.8|39416.8|142
1748010000000|2025-05-23 14:20:00|39435.5|39420.5|39553|39538|39558|39543|39420.5|39405.5|127
1748010300000|2025-05-23 14:25:00|39548|39533|39488|39473|39553|39538|39470.5|39455.5|181
1748010600000|2025-05-23 14:30:00|39487.7|39472.7|39570.2|39555.2|39570.2|39555.2|39487.7|39472.7|82
1748010900000|2025-05-23 14:35:00|39572.7|39557.7|39530.2|39515.2|39577.7|39562.7|39527.7|39512.7|82
1748011200000|2025-05-23 14:40:00|39529.6|39514.6|39557.1|39542.1|39572.1|39557.1|39519.6|39504.6|141
1748011500000|2025-05-23 14:45:00|39554.6|39539.6|39574.6|39559.6|39597.1|39582.1|39552.1|39537.1|102
1748011800000|2025-05-23 14:50:00|39574.5|39559.5|39514.5|39499.5|39574.5|39559.5|39504.5|39489.5|92
1748012100000|2025-05-23 14:55:00|39517|39502|39527|39512|39542|39527|39514.5|39499.5|108
1748012400000|2025-05-23 15:00:00|39527.7|39512.7|39520.2|39505.2|39562.7|39547.7|39492.7|39477.7|146
1748012700000|2025-05-23 15:05:00|39517.7|39502.7|39482.7|39467.7|39527.7|39512.7|39450.2|39435.2|104
1748013000000|2025-05-23 15:10:00|39481.9|39466.9|39449.4|39434.4|39489.4|39474.4|39421.9|39406.9|206
1748013300000|2025-05-23 15:15:00|39446.9|39431.9|39456.9|39441.9|39469.4|39454.4|39421.9|39406.9|141
1748013600000|2025-05-23 15:20:00|39455.8|39440.8|39470.8|39455.8|39490.8|39475.8|39453.3|39438.3|154
1748013900000|2025-05-23 15:25:00|39473.3|39458.3|39445.8|39430.8|39473.3|39458.3|39423.3|39408.3|239
1748014200000|2025-05-23 15:30:00|39443.3|39428.3|39488.3|39473.3|39505.8|39490.8|39443.3|39428.3|538
1748014500000|2025-05-23 15:35:00|39490.8|39475.8|39488.3|39473.3|39520.8|39505.8|39460.8|39445.8|184
1748014800000|2025-05-23 15:40:00|39490.8|39475.8|39505.8|39490.8|39505.8|39490.8|39480.8|39465.8|75
1748015100000|2025-05-23 15:45:00|39503.3|39488.3|39493.3|39478.3|39505.8|39490.8|39475.8|39460.8|62
1748015400000|2025-05-23 15:50:00|39498.3|39473.3|39453.3|39433.3|39498.3|39478.3|39453.3|39428.3|56
1748015700000|2025-05-23 15:55:00|39458.3|39428.3|39443.3|39418.3|39458.3|39433.3|39433.3|39413.3|25
1748016000000|2025-05-23 16:00:00|39438.3|39423.3|39458.3|39438.3|39498.3|39478.3|39438.3|39418.3|46
1748016300000|2025-05-23 16:05:00|39453.3|39433.3|39468.3|39448.3|39478.3|39453.3|39443.3|39418.3|45
1748016600000|2025-05-23 16:10:00|39473.3|39453.3|39453.3|39433.3|39478.3|39453.3|39443.3|39423.3|19
1748016900000|2025-05-23 16:15:00|39458.3|39438.3|39458.3|39433.3|39463.3|39438.3|39443.3|39418.3|13
1748017200000|2025-05-23 16:20:00|39453.3|39438.3|39493.3|39468.3|39498.3|39473.3|39453.3|39433.3|8
1748017500000|2025-05-23 16:25:00|39497.3|39469.3|39488.3|39463.3|39508.3|39488.3|39483.3|39463.3|22
1748017800000|2025-05-23 16:30:00|39487.3|39459.3|39458.3|39438.3|39487.3|39459.3|39443.3|39418.3|13
1748018100000|2025-05-23 16:35:00|39463.3|39443.3|39493.3|39468.3|39503.3|39478.3|39463.3|39438.3|11
1748018400000|2025-05-23 16:40:00|39497.3|39469.3|39488.3|39463.3|39498.3|39473.3|39478.3|39458.3|7
1748018700000|2025-05-23 16:45:00|39493.3|39468.3|39493.3|39468.3|39498.3|39473.3|39473.3|39453.3|8
1748019000000|2025-05-23 16:50:00|39498.3|39473.3|39498.3|39473.3|39498.3|39478.3|39483.3|39458.3|13
1748019300000|2025-05-23 16:55:00|39503.3|39478.3|39478.3|39453.3|39503.3|39483.3|39468.3|39443.3|20
1748019600000|2025-05-23 17:00:00|39473.3|39448.3|39493.3|39473.3|39498.3|39473.3|39463.3|39438.3|16
1748019900000|2025-05-23 17:05:00|39498.3|39468.3|39508.3|39488.3|39518.3|39493.3|39493.3|39468.3|8
1748020200000|2025-05-23 17:10:00|39513.3|39483.3|39518.3|39498.3|39528.3|39503.3|39498.3|39473.3|41
1748020500000|2025-05-23 17:15:00|39517.3|39493.3|39563.3|39538.3|39563.3|39543.3|39513.3|39489.3|21
1748020800000|2025-05-23 17:20:00|39558.3|39543.3|39568.3|39543.3|39573.3|39548.3|39548.3|39523.3|22
1748021100000|2025-05-23 17:25:00|39572.3|39544.3|39588.3|39563.3|39593.3|39568.3|39558.3|39538.3|17
1748021400000|2025-05-23 17:30:00|39583.3|39558.3|39563.3|39543.3|39583.3|39558.3|39558.3|39533.3|6
1748021700000|2025-05-23 17:35:00|39558.3|39538.3|39558.3|39538.3|39578.3|39553.3|39558.3|39533.3|19
1748022000000|2025-05-23 17:40:00|39553.3|39533.3|39558.3|39533.3|39558.3|39538.3|39543.3|39518.3|6
1748022300000|2025-05-23 17:45:00|39553.3|39528.3|39568.3|39543.3|39573.3|39548.3|39548.3|39528.3|12
1748022600000|2025-05-23 17:50:00|39573.3|39548.3|39583.3|39558.3|39598.3|39573.3|39573.3|39548.3|11
1748022900000|2025-05-23 17:55:00|39588.3|39563.3|39568.3|39548.3|39588.3|39563.3|39558.3|39538.3|6
1748023200000|2025-05-23 18:00:00|39563.3|39543.3|39583.3|39558.3|39588.3|39563.3|39563.3|39538.3|7
1748023500000|2025-05-23 18:05:00|39588.3|39563.3|39583.3|39563.3|39598.3|39573.3|39583.3|39558.3|11
1748023800000|2025-05-23 18:10:00|39578.3|39558.3|39583.3|39558.3|39583.3|39558.3|39568.3|39543.3|17
1748024100000|2025-05-23 18:15:00|39578.3|39553.3|39523.3|39503.3|39588.3|39563.3|39517.3|39489.3|50
1748024400000|2025-05-23 18:20:00|39518.3|39498.3|39513.3|39488.3|39528.3|39503.3|39478.3|39453.3|29
1748024700000|2025-05-23 18:25:00|39518.3|39493.3|39495.8|39480.8|39523.3|39503.3|39493.3|39468.3|12
1748025000000|2025-05-23 18:30:00|39500.8|39485.8|39513.3|39498.3|39520.8|39505.8|39498.3|39483.3|24
1748025300000|2025-05-23 18:35:00|39515.8|39500.8|39515.8|39500.8|39538.3|39523.3|39513.3|39498.3|4
1748025600000|2025-05-23 18:40:00|39513.3|39498.3|39518.3|39503.3|39528.3|39513.3|39510.8|39495.8|13
1748025900000|2025-05-23 18:45:00|39515.8|39500.8|39523.3|39508.3|39525.8|39510.8|39495.8|39480.8|5
1748026200000|2025-05-23 18:50:00|39520.8|39505.8|39518.3|39503.3|39528.3|39513.3|39513.3|39498.3|1
1748026500000|2025-05-23 18:55:00|39515.8|39500.8|39498.3|39483.3|39523.3|39508.3|39488.3|39473.3|10
1748026800000|2025-05-23 19:00:00|39495.8|39480.8|39473.3|39458.3|39498.3|39483.3|39468.3|39453.3|13
1748027100000|2025-05-23 19:05:00|39475.8|39460.8|39500.8|39485.8|39505.8|39490.8|39470.8|39455.8|5
1748027400000|2025-05-23 19:10:00|39503.3|39488.3|39518.3|39503.3|39523.3|39508.3|39498.3|39483.3|11
1748027700000|2025-05-23 19:15:00|39515.8|39500.8|39488.3|39473.3|39518.3|39503.3|39483.3|39468.3|2
1748028000000|2025-05-23 19:20:00|39485.8|39470.8|39468.3|39453.3|39485.8|39470.8|39450.8|39435.8|14
1748028300000|2025-05-23 19:25:00|39465.8|39450.8|39453.3|39438.3|39468.3|39453.3|39440.8|39425.8|4
1748028600000|2025-05-23 19:30:00|39450.8|39435.8|39463.3|39448.3|39465.8|39450.8|39443.3|39428.3|19
1748028900000|2025-05-23 19:35:00|39460.8|39445.8|39483.3|39468.3|39485.8|39470.8|39453.3|39438.3|10
1748029200000|2025-05-23 19:40:00|39480.8|39465.8|39493.3|39478.3|39500.8|39485.8|39473.3|39458.3|5
1748029500000|2025-05-23 19:45:00|39490.8|39475.8|39468.3|39453.3|39498.3|39483.3|39465.8|39450.8|23
1748029800000|2025-05-23 19:50:00|39470.8|39455.8|39445.8|39430.8|39475.8|39460.8|39435.8|39420.8|20
1748030100000|2025-05-23 19:55:00|39443.3|39428.3|39485.8|39470.8|39485.8|39470.8|39418.3|39403.3|91
1748030400000|2025-05-23 20:00:00|39487.9|39447.9|39453|39413|39490.1|39450.1|39452.3|39412.3|0
1748030700000|2025-05-23 20:05:00|39452.3|39412.3|39446.4|39406.4|39460.5|39420.5|39442.7|39402.7|0
1748031000000|2025-05-23 20:10:00|39444.9|39404.9|39461.2|39421.2|39462.7|39422.7|39441.2|39401.2|0
1748031300000|2025-05-23 20:15:00|39461.3|39421.3|39469.4|39429.4|39476.8|39436.8|39454.6|39414.6|0
1748031600000|2025-05-23 20:20:00|39469.3|39429.3|39464.2|39424.2|39473.8|39433.8|39457.5|39417.5|0
1748031900000|2025-05-23 20:25:00|39464.1|39424.1|39473.8|39433.8|39480.5|39440.5|39460.5|39420.5|0
1748032200000|2025-05-23 20:30:00|39472.4|39432.4|39444.9|39404.9|39472.4|39432.4|39444.2|39404.2|0
1748032500000|2025-05-23 20:35:00|39444.2|39404.2|39449.4|39409.4|39453.1|39413.1|39436|39396|0
1748032800000|2025-05-23 20:40:00|39449.3|39409.3|39444.9|39404.9|39450.8|39410.8|39444.2|39404.2|0
1748033100000|2025-05-23 20:45:00|39445|39405|39459|39419|39461.2|39421.2|39444.9|39404.9|0
1748033400000|2025-05-23 20:50:00|39457.5|39417.5|39456|39416|39460.5|39420.5|39449.4|39409.4|0
1748033700000|2025-05-23 20:55:00|39454.6|39414.6|39478.7|39438.7|39482.4|39442.4|39454.6|39414.6|0
1748034000000|2025-05-23 21:00:00|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|39480.2|39440.2|0
1748210400000|2025-05-25 22:00:00|39506.3|39466.3|39540.5|39500.5|39553.8|39513.8|39506.3|39466.3|0
1748210700000|2025-05-25 22:05:00|39540.3|39500.3|39661.7|39621.7|39695.9|39655.9|39535.3|39495.3|0
1748211000000|2025-05-25 22:10:00|39661.6|39621.6|39672.9|39632.9|39692.9|39652.9|39618|39578|0
1748211300000|2025-05-25 22:15:00|39673.6|39633.6|39712.4|39672.4|39720.6|39680.6|39647.1|39607.1|0
1748211600000|2025-05-25 22:20:00|39713.2|39673.2|39863.8|39823.8|39868.9|39828.9|39708.7|39668.7|0
1748211900000|2025-05-25 22:25:00|39864.6|39824.6|39849|39809|39896.4|39856.4|39820.8|39780.8|0
1748212200000|2025-05-25 22:30:00|39848.9|39808.9|39775.9|39735.9|39851.9|39811.9|39775.9|39735.9|0
1748212500000|2025-05-25 22:35:00|39776.6|39736.6|39771.9|39731.9|39784.8|39744.8|39762.3|39722.3|0
1748212800000|2025-05-25 22:40:00|39771.2|39731.2|39790.1|39750.1|39792.3|39752.3|39763.8|39723.8|0
1748213100000|2025-05-25 22:45:00|39790|39750|39819|39779|39819|39779|39780.4|39740.4|0
1748213400000|2025-05-25 22:50:00|39818.9|39778.9|39808|39768|39836.1|39796.1|39790.2|39750.2|0
1748213700000|2025-05-25 22:55:00|39808.7|39768.7|39790.9|39750.9|39823.5|39783.5|39790.9|39750.9|0
1748214000000|2025-05-25 23:00:00|39791.7|39751.7|39818.4|39778.4|39833.2|39793.2|39791.7|39751.7|0
1748214300000|2025-05-25 23:05:00|39819.2|39779.2|39805.4|39765.4|39841.4|39801.4|39800.9|39760.9|0
1748214600000|2025-05-25 23:10:00|39805.3|39765.3|39815.8|39775.8|39824.7|39784.7|39801.7|39761.7|0
1748214900000|2025-05-25 23:15:00|39815.5|39775.5|39795|39755|39815.5|39775.5|39789.1|39749.1|0
1748215200000|2025-05-25 23:20:00|39795.7|39755.7|39803.1|39763.1|39803.1|39763.1|39789.1|39749.1|0
1748215500000|2025-05-25 23:25:00|39803.2|39763.2|39809.8|39769.8|39821.7|39781.7|39801.7|39761.7|0
1748215800000|2025-05-25 23:30:00|39809.1|39769.1|39812.8|39772.8|39819.5|39779.5|39789.1|39749.1|0
1748216100000|2025-05-25 23:35:00|39813.6|39773.6|39839.1|39799.1|39843.6|39803.6|39813.6|39773.6|0
1748216400000|2025-05-25 23:40:00|39839.8|39799.8|39857.6|39817.6|39866.5|39826.5|39834.6|39794.6|0
1748216700000|2025-05-25 23:45:00|39857.7|39817.7|39836.9|39796.9|39865.1|39825.1|39834.6|39794.6|0
1748217000000|2025-05-25 23:50:00|39836.1|39796.1|39816.1|39776.1|39843.6|39803.6|39812.4|39772.4|0
1748217300000|2025-05-25 23:55:00|39815.4|39775.4|39830.9|39790.9|39833.2|39793.2|39810.9|39770.9|0
1748217600000|2025-05-26 00:00:00|39828.7|39788.7|39822.8|39782.8|39841.3|39801.3|39805.7|39765.7|0
1748217900000|2025-05-26 00:05:00|39822.7|39782.7|39878.4|39838.4|39889.3|39849.3|39821.3|39781.3|0
1748218200000|2025-05-26 00:10:00|39876.2|39836.2|39868.1|39828.1|39876.2|39836.2|39845.1|39805.1|0
1748218500000|2025-05-26 00:15:00|39868.8|39828.8|40080.1|40040.1|40159.8|40119.8|39868.8|39828.8|0
1748218800000|2025-05-26 00:20:00|40072.9|40032.9|40050.6|40010.6|40086.8|40046.8|40036.2|39996.2|0
1748219100000|2025-05-26 00:25:00|40054.2|40014.2|40001.6|39961.6|40057.9|40017.9|39987|39947|0
1748219400000|2025-05-26 00:30:00|40005.2|39965.2|39980.2|39940.2|40009.1|39969.1|39972.7|39932.7|0
1748219700000|2025-05-26 00:35:00|39973|39933|39987.8|39947.8|39987.9|39947.9|39961.9|39921.9|0
1748220000000|2025-05-26 00:40:00|39987.9|39947.9|39980.8|39940.8|39987.9|39947.9|39966.1|39926.1|0
1748220300000|2025-05-26 00:45:00|39980.7|39940.7|39980.8|39940.8|40009.6|39969.6|39980.7|39940.7|0
1748220600000|2025-05-26 00:50:00|39973.6|39933.6|39951.7|39911.7|39973.6|39933.6|39951.6|39911.6|0
1748220900000|2025-05-26 00:55:00|39958.9|39918.9|39987.5|39947.5|39995.2|39955.2|39944.1|39904.1|0
1748221200000|2025-05-26 01:00:00|39987.4|39947.4|39958.2|39918.2|39987.5|39947.5|39958.1|39918.1|0
1748221500000|2025-05-26 01:05:00|39958.1|39918.1|39988.4|39948.4|39988.4|39948.4|39958|39918|0
1748221800000|2025-05-26 01:10:00|39988.3|39948.3|39989.5|39949.5|40011.1|39971.1|39988.3|39948.3|0
1748222100000|2025-05-26 01:15:00|39989.6|39949.6|40018.7|39978.7|40026.5|39986.5|39989.6|39949.6|0
1748222400000|2025-05-26 01:20:00|40018.8|39978.8|40004|39964|40018.8|39978.8|40004|39964|0
1748222700000|2025-05-26 01:25:00|39996.8|39956.8|39996.4|39956.4|40004.1|39964.1|39989.4|39949.4|0
1748223000000|2025-05-26 01:30:00|39996.5|39956.5|39989.2|39949.2|39996.6|39956.6|39978.2|39938.2|0
1748223300000|2025-05-26 01:35:00|39989.3|39949.3|40026.3|39986.3|40026.3|39986.3|39989.2|39949.2|0
1748223600000|2025-05-26 01:40:00|40026.4|39986.4|40048.5|40008.5|40048.7|40008.7|40026.3|39986.3|0
1748223900000|2025-05-26 01:45:00|40048.6|40008.6|40048.9|40008.9|40056.4|40016.4|40041.3|40001.3|0
1748224200000|2025-05-26 01:50:00|40048.8|40008.8|40030.8|39990.8|40048.8|40008.8|40027.1|39987.1|0
1748224500000|2025-05-26 01:55:00|40027.2|39987.2|40034.7|39994.7|40034.9|39994.9|40027.1|39987.1|0
1748224800000|2025-05-26 02:00:00|40034.8|39994.8|40034.9|39994.9|40035|39995|40012.8|39972.8|0
1748225100000|2025-05-26 02:05:00|40035|39995|40042.1|40002.1|40042.1|40002.1|40027.3|39987.3|0
1748225400000|2025-05-26 02:10:00|40042|40002|40041.9|40001.9|40042.1|40002.1|40034.5|39994.5|0
1748225700000|2025-05-26 02:15:00|40041.8|40001.8|40052.9|40012.9|40057|40017|40027.2|39987.2|0
1748226000000|2025-05-26 02:20:00|40049.3|40009.3|40050|40010|40064.6|40024.6|40049.2|40009.2|0
1748226300000|2025-05-26 02:25:00|40050.1|40010.1|40042.7|40002.7|40072.2|40032.2|40042.7|40002.7|0
1748226600000|2025-05-26 02:30:00|40042.8|40002.8|40006|39966|40050.2|40010.2|40005.9|39965.9|0
1748226900000|2025-05-26 02:35:00|40006.1|39966.1|39991.2|39951.2|40006.1|39966.1|39991.2|39951.2|0
1748227200000|2025-05-26 02:40:00|39991.3|39951.3|39991.2|39951.2|39998.6|39958.6|39980.2|39940.2|0
1748227500000|2025-05-26 02:45:00|39991.1|39951.1|39991|39951|39998.4|39958.4|39983.7|39943.7|0
1748227800000|2025-05-26 02:50:00|39991.1|39951.1|39998.2|39958.2|39998.4|39958.4|39990.9|39950.9|0
1748228100000|2025-05-26 02:55:00|39998.1|39958.1|39976.6|39936.6|39998.2|39958.2|39976.6|39936.6|0
1748228400000|2025-05-26 03:00:00|39976.7|39936.7|39991.3|39951.3|39991.4|39951.4|39976.5|39936.5|0
1748228700000|2025-05-26 03:05:00|39991.2|39951.2|40006.1|39966.1|40006.2|39966.2|39991.2|39951.2|0
1748229000000|2025-05-26 03:10:00|40006.2|39966.2|40028.1|39988.1|40028.2|39988.2|40006.1|39966.1|0
1748229300000|2025-05-26 03:15:00|40028.2|39988.2|40042.7|40002.7|40042.7|40002.7|40020.9|39980.9|0
1748229600000|2025-05-26 03:20:00|40042.8|40002.8|40038.9|39998.9|40042.8|40002.8|40035.3|39995.3|0
1748229900000|2025-05-26 03:25:00|40035.4|39995.4|40049.8|40009.8|40050|40010|40035.3|39995.3|0
1748230200000|2025-05-26 03:30:00|40049.7|40009.7|40078.6|40038.6|40086|40046|40042.4|40002.4|0
1748230500000|2025-05-26 03:35:00|40075|40035|40071.5|40031.5|40078.6|40038.6|40063.8|40023.8|0
1748230800000|2025-05-26 03:40:00|40071.6|40031.6|40086.3|40046.3|40093.5|40053.5|40071.4|40031.4|0
1748231100000|2025-05-26 03:45:00|40086.4|40046.4|40071.5|40031.5|40100.7|40060.7|40071.5|40031.5|0
1748231400000|2025-05-26 03:50:00|40071.6|40031.6|40075.8|40035.8|40079.5|40039.5|40068.5|40028.5|0
1748231700000|2025-05-26 03:55:00|40075.7|40035.7|40075.7|40035.7|40082.9|40042.9|40075.5|40035.5|0
1748232000000|2025-05-26 04:00:00|40075.6|40035.6|40082.9|40042.9|40082.9|40042.9|40068.4|40028.4|0
1748232300000|2025-05-26 04:05:00|40075.7|40035.7|40075.6|40035.6|40082.9|40042.9|40075.5|40035.5|0
1748232600000|2025-05-26 04:10:00|40075.5|40035.5|40061|40021|40075.5|40035.5|40053.8|40013.8|0
1748232900000|2025-05-26 04:15:00|40053.8|40013.8|40068.4|40028.4|40072|40032|40053.6|40013.6|0
1748233200000|2025-05-26 04:20:00|40068.1|40028.1|40068.2|40028.2|40075.6|40035.6|40060.9|40020.9|0
1748233500000|2025-05-26 04:25:00|40068.1|40028.1|40068.2|40028.2|40075.3|40035.3|40064.6|40024.6|0
1748233800000|2025-05-26 04:30:00|40068.1|40028.1|40090.1|40050.1|40090.1|40050.1|40068|40028|0
1748234100000|2025-05-26 04:35:00|40090.2|40050.2|40119|40079|40119.2|40079.2|40086.5|40046.5|0
1748234400000|2025-05-26 04:40:00|40119.1|40079.1|40112.2|40072.2|40119.3|40079.3|40108.5|40068.5|0
1748234700000|2025-05-26 04:45:00|40112.1|40072.1|40105.2|40065.2|40112.6|40072.6|40090.4|40050.4|0
1748235000000|2025-05-26 04:50:00|40105.3|40065.3|40127|40087|40127|40087|40101.5|40061.5|0
1748235300000|2025-05-26 04:55:00|40119.8|40079.8|40112.3|40072.3|40134.1|40094.1|40105.1|40065.1|0
1748235600000|2025-05-26 05:00:00|40112.2|40072.2|40110.3|40070.3|40118|40078|40097.6|40057.6|0
1748235900000|2025-05-26 05:05:00|40110.2|40070.2|40102.8|40062.8|40110.3|40070.3|40095.6|40055.6|0
1748236200000|2025-05-26 05:10:00|40102.9|40062.9|40109.9|40069.9|40110.1|40070.1|40095.5|40055.5|0
1748236500000|2025-05-26 05:15:00|40099.2|40059.2|40118|40078|40118.1|40078.1|40099.1|40059.1|0
1748236800000|2025-05-26 05:20:00|40110.8|40070.8|40096.2|40056.2|40114.5|40074.5|40096.1|40056.1|0
1748237100000|2025-05-26 05:25:00|40096.1|40056.1|40074.2|40034.2|40099.9|40059.9|40073.9|40033.9|0
1748237400000|2025-05-26 05:30:00|40074.1|40034.1|40074.5|40034.5|40074.5|40034.5|40059.5|40019.5|0
1748237700000|2025-05-26 05:35:00|40067.3|40027.3|40074.7|40034.7|40082.1|40042.1|40067.3|40027.3|0
1748238000000|2025-05-26 05:40:00|40074.8|40034.8|40074.8|40034.8|40082.1|40042.1|40060.4|40020.4|0
1748238300000|2025-05-26 05:45:00|40067.6|40027.6|40081.9|40041.9|40089.3|40049.3|40067.5|40027.5|0
1748238600000|2025-05-26 05:50:00|40081.8|40041.8|40060.2|40020.2|40089|40049|40053|40013|0
1748238900000|2025-05-26 05:55:00|40053|40013|40031|39991|40060.2|40020.2|40016.6|39976.6|0
1748239200000|2025-05-26 06:00:00|39953.2|39938.2|39973.2|39958.2|39983.2|39968.2|39930.7|39915.7|30
1748239500000|2025-05-26 06:05:00|39975.7|39960.7|40043.2|40028.2|40043.2|40028.2|39968.2|39953.2|31
1748239800000|2025-05-26 06:10:00|40040.7|40025.7|40015.7|40000.7|40048.2|40033.2|40015.7|40000.7|25
1748240100000|2025-05-26 06:15:00|40013.2|39998.2|40053.2|40038.2|40055.7|40040.7|40010.7|39995.7|35
1748240400000|2025-05-26 06:20:00|40050.7|40035.7|40060.7|40045.7|40075.7|40060.7|40038.2|40023.2|33
1748240700000|2025-05-26 06:25:00|40063.2|40048.2|40070.7|40055.7|40080.7|40065.7|40045.7|40030.7|42
1748241000000|2025-05-26 06:30:00|40073.2|40058.2|40070.7|40055.7|40075.7|40060.7|40035.7|40020.7|25
1748241300000|2025-05-26 06:35:00|40068.2|40053.2|40085.7|40070.7|40085.7|40070.7|40063.2|40048.2|24
1748241600000|2025-05-26 06:40:00|40088.2|40073.2|40075.7|40060.7|40093.2|40078.2|40055.7|40040.7|32
1748241900000|2025-05-26 06:45:00|40078.2|40063.2|40065.7|40050.7|40095.7|40080.7|40063.2|40048.2|20
1748242200000|2025-05-26 06:50:00|40063.2|40048.2|40055.7|40040.7|40065.7|40050.7|40053.2|40038.2|31
1748242500000|2025-05-26 06:55:00|40058.2|40043.2|40065.7|40050.7|40078.2|40063.2|40053.2|40038.2|61
1748242800000|2025-05-26 07:00:00|40068.2|40053.2|40083.2|40068.2|40113.2|40098.2|40013.2|39998.2|317
1748243100000|2025-05-26 07:05:00|40080.7|40065.7|40070.7|40055.7|40110.7|40095.7|40055.7|40040.7|214
1748243400000|2025-05-26 07:10:00|40073.2|40058.2|39980.7|39965.7|40078.2|40063.2|39980.7|39965.7|132
1748243700000|2025-05-26 07:15:00|39978.2|39963.2|39988.2|39973.2|39988.2|39973.2|39925.7|39910.7|180
1748244000000|2025-05-26 07:20:00|39986.1|39971.1|39983.6|39968.6|40011.1|39996.1|39971.1|39956.1|122
1748244300000|2025-05-26 07:25:00|39981.1|39966.1|39918.6|39903.6|39981.1|39966.1|39903.6|39888.6|123
1748244600000|2025-05-26 07:30:00|39918|39903|39888|39873|39935.5|39920.5|39863|39848|252
1748244900000|2025-05-26 07:35:00|39890.5|39875.5|39893|39878|39908|39893|39863|39848|229
1748245200000|2025-05-26 07:40:00|39895.8|39880.8|39878.3|39863.3|39908.3|39893.3|39815.8|39800.8|214
1748245500000|2025-05-26 07:45:00|39880.8|39865.8|39940.8|39925.8|39953.3|39938.3|39880.8|39865.8|177
1748245800000|2025-05-26 07:50:00|39939.8|39924.8|39932.3|39917.3|39962.3|39947.3|39932.3|39917.3|221
1748246100000|2025-05-26 07:55:00|39929.8|39914.8|39939.8|39924.8|39959.8|39944.8|39907.3|39892.3|183
1748246400000|2025-05-26 08:00:00|39941.6|39926.6|39976.6|39961.6|39989.1|39974.1|39941.6|39926.6|164
1748246700000|2025-05-26 08:05:00|39979.1|39964.1|39949.1|39934.1|39979.1|39964.1|39929.1|39914.1|168
1748247000000|2025-05-26 08:10:00|39948.4|39933.4|39943.4|39928.4|39948.4|39933.4|39913.4|39898.4|100
1748247300000|2025-05-26 08:15:00|39940.9|39925.9|39938.4|39923.4|39955.9|39940.9|39918.4|39903.4|35
1748247600000|2025-05-26 08:20:00|39937.8|39922.8|39925.3|39910.3|39967.8|39952.8|39917.8|39902.8|170
1748247900000|2025-05-26 08:25:00|39927.8|39912.8|39977.8|39962.8|39977.8|39962.8|39922.8|39907.8|38
1748248200000|2025-05-26 08:30:00|39975.2|39960.2|39990.2|39975.2|40000.2|39985.2|39955.2|39940.2|79
1748248500000|2025-05-26 08:35:00|39987.7|39972.7|39980.2|39965.2|40000.2|39985.2|39945.2|39930.2|87
1748248800000|2025-05-26 08:40:00|39982.4|39967.4|40002.4|39987.4|40009.9|39994.9|39977.4|39962.4|40
1748249100000|2025-05-26 08:45:00|40004.9|39989.9|40022.4|40007.4|40024.9|40009.9|39997.4|39982.4|36
1748249400000|2025-05-26 08:50:00|40024.9|40009.9|39984.9|39969.9|40032.4|40017.4|39982.4|39967.4|66
1748249700000|2025-05-26 08:55:00|39982.4|39967.4|39979.9|39964.9|39987.4|39972.4|39962.4|39947.4|27
1748250000000|2025-05-26 09:00:00|39981.2|39966.2|40008.7|39993.7|40011.2|39996.2|39968.7|39953.7|30
1748250300000|2025-05-26 09:05:00|40011.2|39996.2|40016.2|40001.2|40033.7|40018.7|40008.7|39993.7|28
1748250600000|2025-05-26 09:10:00|40013.1|39998.1|40010.6|39995.6|40020.6|40005.6|39998.1|39983.1|34
1748250900000|2025-05-26 09:15:00|40008.1|39993.1|40008.1|39993.1|40028.1|40013.1|40005.6|39990.6|41
1748251200000|2025-05-26 09:20:00|40009.6|39994.6|40034.6|40019.6|40037.1|40022.1|40009.6|39994.6|60
1748251500000|2025-05-26 09:25:00|40032.1|40017.1|40009.6|39994.6|40037.1|40022.1|40007.1|39992.1|33
1748251800000|2025-05-26 09:30:00|40009.2|39994.2|39971.7|39956.7|40011.7|39996.7|39966.7|39951.7|43
1748252100000|2025-05-26 09:35:00|39974.2|39959.2|39974.2|39959.2|39979.2|39964.2|39961.7|39946.7|56
1748252400000|2025-05-26 09:40:00|39974.6|39959.6|39977.1|39962.1|39982.1|39967.1|39962.1|39947.1|64
1748252700000|2025-05-26 09:45:00|39979.6|39964.6|39984.6|39969.6|39992.1|39977.1|39977.1|39962.1|26
1748253000000|2025-05-26 09:50:00|39983.8|39968.8|39971.3|39956.3|39993.8|39978.8|39971.3|39956.3|27
1748253300000|2025-05-26 09:55:00|39968.8|39953.8|39976.3|39961.3|39976.3|39961.3|39963.8|39948.8|39
1748253600000|2025-05-26 10:00:00|39975.1|39960.1|39950.1|39935.1|39980.1|39965.1|39935.1|39920.1|29
1748253900000|2025-05-26 10:05:00|39952.6|39937.6|39950.1|39935.1|39960.1|39945.1|39932.6|39917.6|18
1748254200000|2025-05-26 10:10:00|39952.4|39937.4|39959.9|39944.9|39969.9|39954.9|39952.4|39937.4|28
1748254500000|2025-05-26 10:15:00|39962.4|39947.4|39939.9|39924.9|39964.9|39949.9|39934.9|39919.9|38
1748254800000|2025-05-26 10:20:00|39939.3|39924.3|39954.3|39939.3|39959.3|39944.3|39936.8|39921.8|19
1748255100000|2025-05-26 10:25:00|39956.8|39941.8|39941.8|39926.8|39961.8|39946.8|39926.8|39911.8|21
1748255400000|2025-05-26 10:30:00|39940.1|39925.1|39940.1|39925.1|39952.6|39937.6|39935.1|39920.1|24
1748255700000|2025-05-26 10:35:00|39942.6|39927.6|39927.6|39912.6|39945.1|39930.1|39917.6|39902.6|36
1748256000000|2025-05-26 10:40:00|39927.9|39912.9|39945.4|39930.4|39952.9|39937.9|39922.9|39907.9|23
1748256300000|2025-05-26 10:45:00|39942.9|39927.9|39970.4|39955.4|39970.4|39955.4|39937.9|39922.9|26
1748256600000|2025-05-26 10:50:00|39967.8|39952.8|39957.8|39942.8|39967.8|39952.8|39950.3|39935.3|23
1748256900000|2025-05-26 10:55:00|39960.3|39945.3|39950.3|39935.3|39960.3|39945.3|39945.3|39930.3|15
1748257200000|2025-05-26 11:00:00|39953.4|39938.4|39940.9|39925.9|39955.9|39940.9|39940.9|39925.9|36
1748257500000|2025-05-26 11:05:00|39938.4|39923.4|39970.9|39955.9|39970.9|39955.9|39920.9|39905.9|77
1748257800000|2025-05-26 11:10:00|39968.8|39953.8|39971.3|39956.3|39978.8|39963.8|39961.3|39946.3|40
1748258100000|2025-05-26 11:15:00|39973.8|39958.8|39976.3|39961.3|39983.8|39968.8|39973.8|39958.8|23
1748258400000|2025-05-26 11:20:00|39976.6|39961.6|39979.1|39964.1|39986.6|39971.6|39974.1|39959.1|15
1748258700000|2025-05-26 11:25:00|39976.6|39961.6|39986.6|39971.6|39989.1|39974.1|39969.1|39954.1|14
1748259000000|2025-05-26 11:30:00|39988.9|39973.9|39973.9|39958.9|39988.9|39973.9|39968.9|39953.9|20
1748259300000|2025-05-26 11:35:00|39971.4|39956.4|39986.4|39971.4|39986.4|39971.4|39968.9|39953.9|12
1748259600000|2025-05-26 11:40:00|39988|39973|39998|39983|40003|39988|39988|39973|34
1748259900000|2025-05-26 11:45:00|40000.5|39985.5|39988|39973|40000.5|39985.5|39983|39968|21
1748260200000|2025-05-26 11:50:00|39984.7|39969.7|39984.7|39969.7|39989.7|39974.7|39979.7|39964.7|30
1748260500000|2025-05-26 11:55:00|39987.2|39972.2|39989.7|39974.7|39994.7|39979.7|39984.7|39969.7|29
1748260800000|2025-05-26 12:00:00|39991.1|39976.1|39953.6|39938.6|39996.1|39981.1|39948.6|39933.6|32
1748261100000|2025-05-26 12:05:00|39956.1|39941.1|39956.1|39941.1|39958.6|39943.6|39943.6|39928.6|19
1748261400000|2025-05-26 12:10:00|39957.6|39942.6|39962.6|39947.6|39967.6|39952.6|39947.6|39932.6|44
1748261700000|2025-05-26 12:15:00|39965.1|39950.1|39965.1|39950.1|39970.1|39955.1|39952.6|39937.6|32
1748262000000|2025-05-26 12:20:00|39964.9|39949.9|39972.4|39957.4|39974.9|39959.9|39962.4|39947.4|34
1748262300000|2025-05-26 12:25:00|39967.4|39952.4|39939.9|39924.9|39967.4|39952.4|39937.4|39922.4|37
1748262600000|2025-05-26 12:30:00|39940.7|39925.7|39963.2|39948.2|39980.7|39965.7|39938.2|39923.2|34
1748262900000|2025-05-26 12:35:00|39960.7|39945.7|39913.2|39898.2|39963.2|39948.2|39913.2|39898.2|25
1748263200000|2025-05-26 12:40:00|39911.5|39896.5|39926.5|39911.5|39931.5|39916.5|39904|39889|18
1748263500000|2025-05-26 12:45:00|39929|39914|39916.5|39901.5|39931.5|39916.5|39909|39894|16
1748263800000|2025-05-26 12:50:00|39915.3|39900.3|39945.3|39930.3|39945.3|39930.3|39915.3|39900.3|12
1748264100000|2025-05-26 12:55:00|39942.8|39927.8|39925.3|39910.3|39945.3|39930.3|39912.8|39897.8|16
1748264400000|2025-05-26 13:00:00|39924.2|39909.2|39919.2|39904.2|39939.2|39924.2|39919.2|39904.2|28
1748264700000|2025-05-26 13:05:00|39916.7|39901.7|39901.7|39886.7|39916.7|39901.7|39899.2|39884.2|23
1748265000000|2025-05-26 13:10:00|39901.8|39886.8|39916.8|39901.8|39919.3|39904.3|39899.3|39884.3|12
1748265300000|2025-05-26 13:15:00|39914.3|39899.3|39896.8|39881.8|39916.8|39901.8|39894.3|39879.3|19
1748265600000|2025-05-26 13:20:00|39897.2|39882.2|39914.7|39899.7|39914.7|39899.7|39889.7|39874.7|63
1748265900000|2025-05-26 13:25:00|39909.7|39894.7|39912.2|39897.2|39914.7|39899.7|39889.7|39874.7|36
1748266200000|2025-05-26 13:30:00|39910.7|39895.7|39953.2|39938.2|39963.2|39948.2|39908.2|39893.2|39
1748266500000|2025-05-26 13:35:00|39958.2|39943.2|39953.2|39938.2|39965.7|39950.7|39943.2|39928.2|29
1748266800000|2025-05-26 13:40:00|39952.8|39937.8|39965.3|39950.3|39967.8|39952.8|39947.8|39932.8|27
1748267100000|2025-05-26 13:45:00|39962.8|39947.8|39942.8|39927.8|39962.8|39947.8|39942.8|39927.8|24
1748267400000|2025-05-26 13:50:00|39943.2|39928.2|39923.2|39908.2|39943.2|39928.2|39913.2|39898.2|47
1748267700000|2025-05-26 13:55:00|39925.7|39910.7|39915.7|39900.7|39925.7|39910.7|39908.2|39893.2|2546
1748268000000|2025-05-26 14:00:00|39917.8|39902.8|39905.3|39890.3|39930.3|39915.3|39895.3|39880.3|32
1748268300000|2025-05-26 14:05:00|39902.8|39887.8|39907.8|39892.8|39907.8|39892.8|39885.3|39870.3|41
1748268600000|2025-05-26 14:10:00|39907.1|39892.1|39944.6|39929.6|39949.6|39934.6|39904.6|39889.6|40
1748268900000|2025-05-26 14:15:00|39947.1|39932.1|39942.1|39927.1|39949.6|39934.6|39929.6|39914.6|29
1748269200000|2025-05-26 14:20:00|39940.9|39925.9|39935.9|39920.9|39955.9|39940.9|39928.4|39913.4|27
1748269500000|2025-05-26 14:25:00|39938.4|39923.4|39948.4|39933.4|39955.9|39940.9|39930.9|39915.9|26
1748269800000|2025-05-26 14:30:00|39950.8|39935.8|39980.8|39965.8|39988.3|39973.3|39950.8|39935.8|56
1748270100000|2025-05-26 14:35:00|39978.3|39963.3|39943.3|39928.3|39980.8|39965.8|39940.8|39925.8|50
1748270400000|2025-05-26 14:40:00|39943|39928|39975.5|39960.5|39978|39963|39940.5|39925.5|20
1748270700000|2025-05-26 14:45:00|39978|39963|39965.5|39950.5|39990.5|39975.5|39963|39948|74
1748271000000|2025-05-26 14:50:00|39965|39950|39975|39960|39982.5|39967.5|39960|39945|35
1748271300000|2025-05-26 14:55:00|39977.5|39962.5|39960|39945|39980|39965|39960|39945|47
1748271600000|2025-05-26 15:00:00|39963.2|39948.2|39920.7|39905.7|39973.2|39958.2|39913.2|39898.2|180
1748271900000|2025-05-26 15:05:00|39918.2|39903.2|39928.2|39913.2|39935.7|39920.7|39903.2|39888.2|77
1748272200000|2025-05-26 15:10:00|39925.7|39910.7|39933.2|39918.2|39945.7|39930.7|39925.7|39910.7|80
1748272500000|2025-05-26 15:15:00|39935.7|39920.7|39910.7|39895.7|39935.7|39920.7|39905.7|39890.7|73
1748272800000|2025-05-26 15:20:00|39911.6|39896.6|39934.1|39919.1|39936.6|39921.6|39906.6|39891.6|104
1748273100000|2025-05-26 15:25:00|39931.6|39916.6|39956.6|39941.6|39959.1|39944.1|39929.1|39914.1|71
1748273400000|2025-05-26 15:30:00|39959.1|39944.1|39999.1|39984.1|40011.6|39996.6|39954.1|39939.1|409
1748273700000|2025-05-26 15:35:00|39996.6|39981.6|40011.6|39996.6|40021.6|40006.6|39994.1|39979.1|88
1748274000000|2025-05-26 15:40:00|40009.1|39994.1|40026.6|40011.6|40039.1|40024.1|40006.6|39991.6|82
1748274300000|2025-05-26 15:45:00|40024.1|40009.1|40026.6|40011.6|40036.6|40021.6|40019.1|40004.1|23
1748274600000|2025-05-26 15:50:00|40029.1|40009.1|40029.1|40009.1|40039.1|40014.1|40029.1|40004.1|12
1748274900000|2025-05-26 15:55:00|40034.1|40014.1|40029.1|40009.1|40034.1|40014.1|40019.1|39999.1|7
1748275200000|2025-05-26 16:00:00|40024.1|40004.1|40034.1|40014.1|40034.1|40014.1|40024.1|40004.1|7
1748275500000|2025-05-26 16:05:00|40029.1|40009.1|40034.1|40009.1|40034.1|40014.1|40029.1|40009.1|8
1748275800000|2025-05-26 16:10:00|40039.1|40014.1|40024.1|39999.1|40039.1|40019.1|40024.1|39999.1|10
1748276100000|2025-05-26 16:15:00|40019.1|40004.1|40014.1|39994.1|40019.1|40004.1|40009.1|39989.1|3
1748276400000|2025-05-26 16:20:00|40009.1|39989.1|40009.1|39984.1|40014.1|39994.1|40004.1|39984.1|11
1748276700000|2025-05-26 16:25:00|40004.1|39989.1|40009.1|39984.1|40014.1|39994.1|40004.1|39984.1|16
1748277000000|2025-05-26 16:30:00|40004.1|39989.1|40009.1|39989.1|40009.1|39989.1|40004.1|39984.1|0
1748277300000|2025-05-26 16:35:00|40014.1|39994.1|40014.1|39994.1|40019.1|39999.1|40014.1|39989.1|2
1748277600000|2025-05-26 16:40:00|40019.1|39989.1|40024.1|40004.1|40029.1|40009.1|40019.1|39989.1|7
1748277900000|2025-05-26 16:45:00|40029.1|40009.1|40023.1|39995.1|40029.1|40009.1|40019.1|39994.1|4
1748278200000|2025-05-26 16:50:00|40024.1|39999.1|40019.1|39999.1|40024.1|39999.1|40019.1|39999.1|1
1748278500000|2025-05-26 16:55:00|40024.1|40004.1|40019.1|39999.1|40024.1|40004.1|40014.1|39994.1|6
1748278800000|2025-05-26 17:00:00|40024.1|40004.1|40019.1|39994.1|40024.1|40004.1|40019.1|39994.1|2
1748279100000|2025-05-26 17:05:00|40014.1|39989.1|40009.1|39989.1|40014.1|39989.1|40009.1|39989.1|3
1748279400000|2025-05-26 17:10:00|40014.1|39994.1|40009.1|39984.1|40014.1|39994.1|40009.1|39984.1|3
1748279700000|2025-05-26 17:15:00||39989.1||39984.1||39989.1||39984.1|0
1748280000000|2025-05-26 17:20:00||39989.1||39989.1||39989.1||39989.1|0
1748280300000|2025-05-26 17:25:00||39984.1||39989.1||39989.1||39984.1|2
1748280600000|2025-05-26 17:30:00|40014.1|39994.1|40014.1|39994.1|40014.1|39994.1|40014.1|39994.1|1
1748281200000|2025-05-26 17:40:00|40009.1|39989.1|40014.1|39994.1|40014.1|39994.1|40009.1|39989.1|6
1748281500000|2025-05-26 17:45:00|40009.1|39989.1|40009.1|39989.1|40009.1|39994.1|40009.1|39989.1|4
1748281800000|2025-05-26 17:50:00|40014.1||40014.1||40014.1||40014.1||2
1748282100000|2025-05-26 17:55:00|40009.1|39994.1|40009.1|39989.1|40009.1|39994.1|40009.1|39989.1|3
1748282400000|2025-05-26 18:00:00|40014.1|39984.1|40009.1|39984.1|40014.1|39989.1|40009.1|39984.1|4
1748282700000|2025-05-26 18:05:00|40014.1|39989.1|40014.1|39994.1|40014.1|39994.1|40014.1|39989.1|3
1748283000000|2025-05-26 18:10:00|40009.1|39989.1|40014.1|39994.1|40014.1|39994.1|40009.1|39989.1|0
1748283300000|2025-05-26 18:15:00||39989.1||39989.1||39989.1||39989.1|0
1748283600000|2025-05-26 18:20:00|40009.1|39994.1|40009.1|39989.1|40009.1|39994.1|40009.1|39989.1|2
1748283900000|2025-05-26 18:25:00|40014.1|39994.1|40009.1|39994.1|40014.1|39994.1|40009.1|39994.1|1
1748284200000|2025-05-26 18:30:00|40011.6|39996.6|40009.1|39994.1|40011.6|39996.6|40009.1|39994.1|1
1748284500000|2025-05-26 18:35:00|40006.6|39991.6|40006.6|39991.6|40006.6|39991.6|40006.6|39991.6|1
1748285700000|2025-05-26 18:55:00|40009.1|39994.1|40011.6|39996.6|40014.1|39999.1|40009.1|39994.1|4
1748286000000|2025-05-26 19:00:00|40014.1|39999.1|40014.1|39999.1|40014.1|39999.1|40014.1|39999.1|2
1748286600000|2025-05-26 19:10:00|40011.6|39996.6|40014.1|39999.1|40016.6|40001.6|40011.6|39996.6|7
1748286900000|2025-05-26 19:15:00|40016.6|40001.6|40016.6|40001.6|40016.6|40001.6|40014.1|39999.1|4
1748287200000|2025-05-26 19:20:00|40014.1|39999.1|40009.1|39994.1|40014.1|39999.1|40009.1|39994.1|2
1748287500000|2025-05-26 19:25:00|40006.6|39991.6|40006.6|39991.6|40006.6|39991.6|40004.1|39989.1|2
1748287800000|2025-05-26 19:30:00|40004.1|39989.1|40004.1|39989.1|40006.6|39991.6|39996.6|39981.6|5
1748288100000|2025-05-26 19:35:00|40006.6|39991.6|40004.1|39989.1|40009.1|39994.1|40001.6|39986.6|4
1748288400000|2025-05-26 19:40:00|40001.6|39986.6|40006.6|39991.6|40006.6|39991.6|40001.6|39986.6|0
1748288700000|2025-05-26 19:45:00|40009.1|39994.1|40001.6|39986.6|40009.1|39994.1|39996.6|39981.6|17
1748289000000|2025-05-26 19:50:00|39999.1|39984.1|40014.1|39999.1|40016.6|40001.6|39999.1|39984.1|3
1748289300000|2025-05-26 19:55:00|40011.6|39996.6|40014.1|39999.1|40019.1|40004.1|40004.1|39989.1|17
1748289600000|2025-05-26 20:00:00|40018|39978|40021.6|39981.6|40021.6|39981.6|40018|39978|0
1748293200000|2025-05-26 21:00:00|40021.5|39981.5|40021.9|39981.9|40022|39982|40019.4|39979.4|0
1748293800000|2025-05-26 21:10:00|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|40024.1|39984.1|0
1748295900000|2025-05-26 21:45:00|40024|39984|40024.1|39984.1|40024.1|39984.1|40021.9|39981.9|0
1748296500000|2025-05-26 21:55:00|40023|39983|40005.6|39965.6|40023|39983|39991.5|39951.5|0
1748296800000|2025-05-26 22:00:00|40007.8|39967.8|39969.2|39929.2|40007.8|39967.8|39947.7|39907.7|0
1748297100000|2025-05-26 22:05:00|39970|39930|39970|39930|39974.4|39934.4|39958.1|39918.1|0
1748297400000|2025-05-26 22:10:00|39969.9|39929.9|39978.1|39938.1|40001.1|39961.1|39953.6|39913.6|0
1748297700000|2025-05-26 22:15:00|39978.2|39938.2|39976.6|39936.6|39996.7|39956.7|39974.4|39934.4|0
1748298000000|2025-05-26 22:20:00|39974.4|39934.4|39960.3|39920.3|39974.4|39934.4|39955.9|39915.9|0
1748298300000|2025-05-26 22:25:00|39961.1|39921.1|39955.9|39915.9|39968.5|39928.5|39953.6|39913.6|0
1748298600000|2025-05-26 22:30:00|39955.8|39915.8|39921.9|39881.9|39955.9|39915.9|39911.5|39871.5|0
1748298900000|2025-05-26 22:35:00|39921.8|39881.8|39913|39873|39921.8|39881.8|39907.8|39867.8|0
1748299200000|2025-05-26 22:40:00|39913.7|39873.7|39918.2|39878.2|39921.9|39881.9|39910|39870|0
1748299500000|2025-05-26 22:45:00|39918.1|39878.1|39919.7|39879.7|39932.3|39892.3|39907.8|39867.8|0
1748299800000|2025-05-26 22:50:00|39919.6|39879.6|39918.2|39878.2|39921.9|39881.9|39910|39870|0
1748300100000|2025-05-26 22:55:00|39918.1|39878.1|39911.5|39871.5|39922.6|39882.6|39903.4|39863.4|0
1748300400000|2025-05-26 23:00:00|39911.6|39871.6|39910|39870|39929.3|39889.3|39901.8|39861.8|0
1748300700000|2025-05-26 23:05:00|39909.9|39869.9|39907.8|39867.8|39913|39873|39901.8|39861.8|0
1748301000000|2025-05-26 23:10:00|39908.5|39868.5|39915.9|39875.9|39924.1|39884.1|39899.6|39859.6|0
1748301300000|2025-05-26 23:15:00|39916|39876|39915.9|39875.9|39927.8|39887.8|39913|39873|0
1748301600000|2025-05-26 23:20:00|39914.5|39874.5|39905.6|39865.6|39914.5|39874.5|39901.9|39861.9|0
1748301900000|2025-05-26 23:25:00|39905.5|39865.5|39910.8|39870.8|39914.5|39874.5|39893.7|39853.7|0
1748302200000|2025-05-26 23:30:00|39911.5|39871.5|39911.5|39871.5|39918.9|39878.9|39896.7|39856.7|0
1748302500000|2025-05-26 23:35:00|39910.8|39870.8|39899.6|39859.6|39919.7|39879.7|39899.6|39859.6|0
1748302800000|2025-05-26 23:40:00|39897.4|39857.4|39897.4|39857.4|39903.4|39863.4|39895.2|39855.2|0
1748303100000|2025-05-26 23:45:00|39898.2|39858.2|39899.6|39859.6|39901.9|39861.9|39895.2|39855.2|0
1748303400000|2025-05-26 23:50:00|39898.2|39858.2|39907.8|39867.8|39910|39870|39885.5|39845.5|0
1748303700000|2025-05-26 23:55:00|39907.9|39867.9|39913|39873|39913.7|39873.7|39905.6|39865.6|0
1748304000000|2025-05-27 00:00:00|39912.9|39872.9|39901.9|39861.9|39919.7|39879.7|39899.6|39859.6|0
1748304300000|2025-05-27 00:05:00|39902.6|39862.6|39914|39874|39914|39874|39891.5|39851.5|0
1748304600000|2025-05-27 00:10:00|39914.1|39874.1|39946.4|39906.4|39946.4|39906.4|39905.8|39865.8|0
1748304900000|2025-05-27 00:15:00|39944.9|39904.9|39965.5|39925.5|39972.8|39932.8|39944.9|39904.9|0
1748305200000|2025-05-27 00:20:00|39962|39922|39928.2|39888.2|39962|39922|39920.7|39880.7|0
1748305500000|2025-05-27 00:25:00|39928.3|39888.3|39935.4|39895.4|39935.6|39895.6|39928.3|39888.3|0
1748305800000|2025-05-27 00:30:00|39935.3|39895.3|39935.3|39895.3|39942.8|39902.8|39935.3|39895.3|0
1748306100000|2025-05-27 00:35:00|39935.2|39895.2|39950.2|39910.2|39950.6|39910.6|39935.2|39895.2|0
1748306400000|2025-05-27 00:40:00|39950.1|39910.1|39950|39910|39950.2|39910.2|39942.7|39902.7|0
1748306700000|2025-05-27 00:45:00|39950.1|39910.1|39986.9|39946.9|39987|39947|39950|39910|0
1748307000000|2025-05-27 00:50:00|39987|39947|40002|39962|40009.3|39969.3|39986.9|39946.9|0
1748307300000|2025-05-27 00:55:00|40001.9|39961.9|40002.1|39962.1|40005.6|39965.6|39998.2|39958.2|0
1748307600000|2025-05-27 01:00:00|40002|39962|39957.2|39917.2|40002|39962|39957.1|39917.1|0
1748307900000|2025-05-27 01:05:00|39957.3|39917.3|39964|39924|39964.7|39924.7|39946|39906|0
1748308200000|2025-05-27 01:10:00|39963.9|39923.9|39963.6|39923.6|39970.9|39930.9|39948.9|39908.9|0
1748308500000|2025-05-27 01:15:00|39956.4|39916.4|39948.9|39908.9|39963.8|39923.8|39948.9|39908.9|0
1748308800000|2025-05-27 01:20:00|39948.8|39908.8|39949.1|39909.1|39949.1|39909.1|39941.6|39901.6|0
1748309100000|2025-05-27 01:25:00|39949.2|39909.2|39956.4|39916.4|39956.4|39916.4|39948.7|39908.7|0
1748309400000|2025-05-27 01:30:00|39956.3|39916.3|39963.4|39923.4|39974.6|39934.6|39956.2|39916.2|0
1748309700000|2025-05-27 01:35:00|39963.2|39923.2|39948.8|39908.8|39963.2|39923.2|39941.3|39901.3|0
1748310000000|2025-05-27 01:40:00|39945.2|39905.2|39927.3|39887.3|39949.1|39909.1|39927.2|39887.2|0
1748310300000|2025-05-27 01:45:00|39927.2|39887.2|39927|39887|39927.3|39887.3|39919.6|39879.6|0
1748310600000|2025-05-27 01:50:00|39927.1|39887.1|39927.1|39887.1|39927.2|39887.2|39919.6|39879.6|0
1748310900000|2025-05-27 01:55:00|39927|39887|39920.1|39880.1|39927.4|39887.4|39919.9|39879.9|0
1748311200000|2025-05-27 02:00:00|39920|39880|39927|39887|39934.6|39894.6|39912.5|39872.5|0
1748311500000|2025-05-27 02:05:00|39919.8|39879.8|39934.2|39894.2|39934.6|39894.6|39919.6|39879.6|0
1748311800000|2025-05-27 02:10:00|39934.1|39894.1|39926.8|39886.8|39934.1|39894.1|39926.7|39886.7|0
1748312100000|2025-05-27 02:15:00|39926.7|39886.7|39926.6|39886.6|39934.3|39894.3|39926.5|39886.5|0
1748312400000|2025-05-27 02:20:00|39926.5|39886.5|39934.3|39894.3|39934.4|39894.4|39926.4|39886.4|0
1748312700000|2025-05-27 02:25:00|39930.7|39890.7|39934.4|39894.4|39934.5|39894.5|39927|39887|0
1748313000000|2025-05-27 02:30:00|39934.3|39894.3|39941.6|39901.6|39941.8|39901.8|39927.2|39887.2|0
1748313300000|2025-05-27 02:35:00|39941.5|39901.5|39941.6|39901.6|39941.7|39901.7|39934.2|39894.2|0
1748313600000|2025-05-27 02:40:00|39941.7|39901.7|39941.5|39901.5|39949|39909|39934.2|39894.2|0
1748313900000|2025-05-27 02:45:00|39941.6|39901.6|39934.5|39894.5|39941.6|39901.6|39927.2|39887.2|0
1748314200000|2025-05-27 02:50:00|39934.4|39894.4|39934.7|39894.7|39934.7|39894.7|39927.2|39887.2|0
1748314500000|2025-05-27 02:55:00|39934.8|39894.8|39931.1|39891.1|39938.4|39898.4|39927.3|39887.3|0
1748314800000|2025-05-27 03:00:00|39934.7|39894.7|39934.8|39894.8|39942.2|39902.2|39934.7|39894.7|0
1748315100000|2025-05-27 03:05:00|39934.7|39894.7|39942|39902|39942.2|39902.2|39934.7|39894.7|0
1748315400000|2025-05-27 03:10:00|39941.9|39901.9|39941.4|39901.4|39942|39902|39934.3|39894.3|0
1748315700000|2025-05-27 03:15:00|39934.3|39894.3|39941.8|39901.8|39949|39909|39934.2|39894.2|0
1748316000000|2025-05-27 03:20:00|39941.7|39901.7|39934|39894|39949.2|39909.2|39926.8|39886.8|0
1748316300000|2025-05-27 03:25:00|39930.4|39890.4|39912.8|39872.8|39934.2|39894.2|39912.3|39872.3|0
1748316600000|2025-05-27 03:30:00|39912.7|39872.7|39912.5|39872.5|39912.7|39872.7|39912.5|39872.5|0
1748316900000|2025-05-27 03:35:00|39912.4|39872.4|39912.6|39872.6|39912.9|39872.9|39905.2|39865.2|0
1748317200000|2025-05-27 03:40:00|39912.5|39872.5|39904.4|39864.4|39912.6|39872.6|39897.1|39857.1|0
1748317500000|2025-05-27 03:45:00|39904.5|39864.5|39919.4|39879.4|39919.5|39879.5|39896.5|39856.5|0
1748317800000|2025-05-27 03:50:00|39919.3|39879.3|39919.6|39879.6|39923.2|39883.2|39919.3|39879.3|0
1748318100000|2025-05-27 03:55:00|39919.5|39879.5|39904.6|39864.6|39919.6|39879.6|39897.3|39857.3|0
1748318400000|2025-05-27 04:00:00|39904.5|39864.5|39912.1|39872.1|39915.6|39875.6|39897.1|39857.1|0
1748318700000|2025-05-27 04:05:00|39908.6|39868.6|39912.7|39872.7|39912.8|39872.8|39904.9|39864.9|0
1748319000000|2025-05-27 04:10:00|39912.8|39872.8|39919.9|39879.9|39920.1|39880.1|39912.8|39872.8|0
1748319300000|2025-05-27 04:15:00|39919.8|39879.8|39920|39880|39920|39880|39912.5|39872.5|0
1748319600000|2025-05-27 04:20:00|39919.9|39879.9|39920|39880|39920|39880|39919.8|39879.8|0
1748319900000|2025-05-27 04:25:00|39920.1|39880.1|39920.1|39880.1|39920.2|39880.2|39919.9|39879.9|0
1748320200000|2025-05-27 04:30:00|39920|39880|39920|39880|39920.2|39880.2|39912.4|39872.4|0
1748320500000|2025-05-27 04:35:00|39919.9|39879.9|39920|39880|39920.2|39880.2|39919.8|39879.8|0
1748320800000|2025-05-27 04:40:00|39920.1|39880.1|39923.8|39883.8|39927.4|39887.4|39920|39880|0
1748321100000|2025-05-27 04:45:00|39923.7|39883.7|39920.1|39880.1|39923.7|39883.7|39920|39880|0
1748321400000|2025-05-27 04:50:00|39920.2|39880.2|39920|39880|39920.2|39880.2|39920|39880|0
1748321700000|2025-05-27 04:55:00|39927.2|39887.2|39927.2|39887.2|39927.2|39887.2|39927.1|39887.1|0
1748322000000|2025-05-27 05:00:00|39927.1|39887.1|39919.6|39879.6|39934.4|39894.4|39915.8|39875.8|0
1748322300000|2025-05-27 05:05:00|39919.5|39879.5|39919.5|39879.5|39927.1|39887.1|39919.5|39879.5|0
1748322600000|2025-05-27 05:10:00|39919.6|39879.6|39927.1|39887.1|39934.3|39894.3|39912.1|39872.1|0
1748322900000|2025-05-27 05:15:00|39927|39887|39941.6|39901.6|39941.6|39901.6|39919.6|39879.6|0
1748323200000|2025-05-27 05:20:00|39941.7|39901.7|39952.7|39912.7|39956.4|39916.4|39941.7|39901.7|0
1748323500000|2025-05-27 05:25:00|39956.3|39916.3|39964.1|39924.1|39964.1|39924.1|39956.3|39916.3|0
1748323800000|2025-05-27 05:30:00|39964|39924|39949.6|39909.6|39964.2|39924.2|39949.4|39909.4|0
1748324100000|2025-05-27 05:35:00|39949.5|39909.5|39964.5|39924.5|39964.6|39924.6|39949.5|39909.5|0
1748324400000|2025-05-27 05:40:00|39964.6|39924.6|39972.3|39932.3|39979.6|39939.6|39964.6|39924.6|0
1748324700000|2025-05-27 05:45:00|39972.4|39932.4|39957.9|39917.9|39972.5|39932.5|39957.9|39917.9|0
1748325000000|2025-05-27 05:50:00|39957.8|39917.8|39957.8|39917.8|39961.4|39921.4|39950.2|39910.2|0
1748325300000|2025-05-27 05:55:00|39957.7|39917.7|39967.6|39927.6|39967.6|39927.6|39954.1|39914.1|0
1748325600000|2025-05-27 06:00:00|40026.6|40011.6|39986.6|39971.6|40026.6|40011.6|39984.1|39969.1|43
1748325900000|2025-05-27 06:05:00|39989.1|39974.1|39986.6|39971.6|39996.6|39981.6|39959.1|39944.1|21
1748326200000|2025-05-27 06:10:00|39989.1|39974.1|39986.6|39971.6|39991.6|39976.6|39984.1|39969.1|9
1748326500000|2025-05-27 06:15:00|39989.1|39974.1|40021.6|40006.6|40021.6|40006.6|39989.1|39974.1|12
1748326800000|2025-05-27 06:20:00|40024.1|40009.1|40029.1|40014.1|40039.1|40024.1|40019.1|40004.1|12
1748327100000|2025-05-27 06:25:00|40031.6|40016.6|40024.1|40009.1|40031.6|40016.6|40014.1|39999.1|12
1748327400000|2025-05-27 06:30:00|40021.6|40006.6|40019.1|40004.1|40026.6|40011.6|40014.1|39999.1|7
1748327700000|2025-05-27 06:35:00|40016.6|40001.6|40029.1|40014.1|40029.1|40014.1|40016.6|40001.6|6
1748328000000|2025-05-27 06:40:00|40026.6|40011.6|40026.6|40011.6|40026.6|40011.6|40011.6|39996.6|9
1748328300000|2025-05-27 06:45:00|40024.1|40009.1|40029.1|40014.1|40031.6|40016.6|40016.6|40001.6|15
1748328600000|2025-05-27 06:50:00|40031.6|40016.6|40029.1|40014.1|40044.1|40029.1|40029.1|40014.1|20
1748328900000|2025-05-27 06:55:00|40031.6|40016.6|40019.1|40004.1|40031.6|40016.6|39989.1|39974.1|107
1748329200000|2025-05-27 07:00:00|40016.6|40001.6|40016.6|40001.6|40051.6|40036.6|39989.1|39974.1|386
1748329500000|2025-05-27 07:05:00|40014.1|39999.1|39994.1|39979.1|40026.6|40011.6|39989.1|39974.1|146
1748329800000|2025-05-27 07:10:00|39996.6|39981.6|40011.6|39996.6|40014.1|39999.1|39969.1|39954.1|148
1748330100000|2025-05-27 07:15:00|40014.1|39999.1|40046.6|40031.6|40049.1|40034.1|40009.1|39994.1|114
1748330400000|2025-05-27 07:20:00|40046.9|40031.9|40069.4|40054.4|40079.4|40064.4|40046.9|40031.9|125
1748330700000|2025-05-27 07:25:00|40071.9|40056.9|40119.4|40104.4|40131.9|40116.9|40069.4|40054.4|192
1748331000000|2025-05-27 07:30:00|40118.4|40103.4|40148.4|40133.4|40180.9|40165.9|40118.4|40103.4|217
1748331300000|2025-05-27 07:35:00|40150.9|40135.9|40190.9|40175.9|40193.4|40178.4|40143.4|40128.4|75
1748331600000|2025-05-27 07:40:00|40189.9|40174.9|40187.4|40172.4|40212.4|40197.4|40182.4|40167.4|76
1748331900000|2025-05-27 07:45:00|40189.9|40174.9|40224.9|40209.9|40229.9|40214.9|40172.4|40157.4|58
1748332200000|2025-05-27 07:50:00|40225.2|40210.2|40222.7|40207.7|40245.2|40230.2|40210.2|40195.2|76
1748332500000|2025-05-27 07:55:00|40225.2|40210.2|40217.7|40202.7|40225.2|40210.2|40182.7|40167.7|93
1748332800000|2025-05-27 08:00:00|40216.2|40201.2|40168.7|40153.7|40236.2|40221.2|40168.7|40153.7|217
1748333100000|2025-05-27 08:05:00|40166.2|40151.2|40186.2|40171.2|40191.2|40176.2|40161.2|40146.2|95
1748333400000|2025-05-27 08:10:00|40188.4|40173.4|40190.9|40175.9|40200.9|40185.9|40173.4|40158.4|48
1748333700000|2025-05-27 08:15:00|40193.4|40178.4|40198.4|40183.4|40223.4|40208.4|40188.4|40173.4|33
1748334000000|2025-05-27 08:20:00|40198.8|40183.8|40206.3|40191.3|40218.8|40203.8|40188.8|40173.8|24
1748334300000|2025-05-27 08:25:00|40203.8|40188.8|40221.3|40206.3|40221.3|40206.3|40196.3|40181.3|64
1748334600000|2025-05-27 08:30:00|40218.7|40203.7|40213.7|40198.7|40236.2|40221.2|40196.2|40181.2|54
1748334900000|2025-05-27 08:35:00|40211.2|40196.2|40186.2|40171.2|40213.7|40198.7|40181.2|40166.2|46
1748335200000|2025-05-27 08:40:00|40187.6|40172.6|40202.6|40187.6|40210.1|40195.1|40175.1|40160.1|37
1748335500000|2025-05-27 08:45:00|40205.1|40190.1|40172.6|40157.6|40207.6|40192.6|40167.6|40152.6|58
1748335800000|2025-05-27 08:50:00|40173|40158|40203|40188|40205.5|40190.5|40163|40148|39
1748336100000|2025-05-27 08:55:00|40205.5|40190.5|40228|40213|40228|40213|40205.5|40190.5|228
1748336400000|2025-05-27 09:00:00|40228.2|40213.2|40248.2|40233.2|40258.2|40243.2|40220.7|40205.7|138
1748336700000|2025-05-27 09:05:00|40250.7|40235.7|40258.2|40243.2|40258.2|40243.2|40240.7|40225.7|50
1748337000000|2025-05-27 09:10:00|40256.3|40241.3|40281.3|40266.3|40286.3|40271.3|40253.8|40238.8|108
1748337300000|2025-05-27 09:15:00|40276.3|40261.3|40251.3|40236.3|40276.3|40261.3|40251.3|40236.3|68
1748337600000|2025-05-27 09:20:00|40251.2|40236.2|40218.7|40203.7|40263.7|40248.7|40211.2|40196.2|75
1748337900000|2025-05-27 09:25:00|40216.2|40201.2|40223.7|40208.7|40241.2|40226.2|40211.2|40196.2|38
1748338200000|2025-05-27 09:30:00|40225.6|40210.6|40253.1|40238.1|40258.1|40243.1|40223.1|40208.1|89
1748338500000|2025-05-27 09:35:00|40250.6|40235.6|40258.1|40243.1|40268.1|40253.1|40248.1|40233.1|54
1748338800000|2025-05-27 09:40:00|40257.1|40242.1|40237.1|40222.1|40262.1|40247.1|40234.6|40219.6|26
1748339100000|2025-05-27 09:45:00|40232.1|40217.1|40229.6|40214.6|40244.6|40229.6|40217.1|40202.1|27
1748339400000|2025-05-27 09:50:00|40230.1|40215.1|40230.1|40215.1|40237.6|40222.6|40222.6|40207.6|36
1748339700000|2025-05-27 09:55:00|40227.6|40212.6|40212.6|40197.6|40230.1|40215.1|40200.1|40185.1|38
1748340000000|2025-05-27 10:00:00|40211.4|40196.4|40156.4|40141.4|40216.4|40201.4|40141.4|40126.4|81
1748340300000|2025-05-27 10:05:00|40158.9|40143.9|40151.4|40136.4|40166.4|40151.4|40141.4|40126.4|20
1748340600000|2025-05-27 10:10:00|40153.2|40138.2|40168.2|40153.2|40173.2|40158.2|40153.2|40138.2|22
1748340900000|2025-05-27 10:15:00|40170.7|40155.7|40158.2|40143.2|40173.2|40158.2|40155.7|40140.7|18
1748341200000|2025-05-27 10:20:00|40156.6|40141.6|40169.1|40154.1|40181.6|40166.6|40156.6|40141.6|42
1748341500000|2025-05-27 10:25:00|40171.6|40156.6|40186.6|40171.6|40194.1|40179.1|40171.6|40156.6|32
1748341800000|2025-05-27 10:30:00|40186.2|40171.2|40181.2|40166.2|40201.2|40186.2|40176.2|40161.2|47
1748342100000|2025-05-27 10:35:00|40183.7|40168.7|40183.7|40168.7|40186.2|40171.2|40158.7|40143.7|32
1748342400000|2025-05-27 10:40:00|40184.2|40169.2|40194.2|40179.2|40201.7|40186.7|40169.2|40154.2|52
1748342700000|2025-05-27 10:45:00|40191.7|40176.7|40186.7|40171.7|40191.7|40176.7|40179.2|40164.2|5
1748343000000|2025-05-27 10:50:00|40187.2|40172.2|40172.2|40157.2|40187.2|40172.2|40164.7|40149.7|7
1748343300000|2025-05-27 10:55:00|40169.7|40154.7|40137.2|40122.2|40172.2|40157.2|40137.2|40122.2|30
1748343600000|2025-05-27 11:00:00|40139.1|40124.1|40154.1|40139.1|40159.1|40144.1|40134.1|40119.1|35
1748343900000|2025-05-27 11:05:00|40151.6|40136.6|40151.6|40136.6|40159.1|40144.1|40134.1|40119.1|32
1748344200000|2025-05-27 11:10:00|40150.8|40135.8|40148.3|40133.3|40158.3|40143.3|40125.8|40110.8|119
1748344500000|2025-05-27 11:15:00|40153.3|40138.3|40133.3|40118.3|40153.3|40138.3|40130.8|40115.8|6
1748344800000|2025-05-27 11:20:00|40132.1|40117.1|40117.1|40102.1|40134.6|40119.6|40112.1|40097.1|17
1748345100000|2025-05-27 11:25:00|40119.6|40104.6|40127.1|40112.1|40134.6|40119.6|40117.1|40102.1|10
1748345400000|2025-05-27 11:30:00|40128.8|40113.8|40126.3|40111.3|40138.8|40123.8|40123.8|40108.8|14
1748345700000|2025-05-27 11:35:00|40128.8|40113.8|40133.8|40118.8|40138.8|40123.8|40123.8|40108.8|37
1748346000000|2025-05-27 11:40:00|40132|40117|40132|40117|40147|40132|40127|40112|62
1748346300000|2025-05-27 11:45:00|40127|40112|40124.5|40109.5|40144.5|40129.5|40117|40102|28
1748346600000|2025-05-27 11:50:00|40125.7|40110.7|40115.7|40100.7|40125.7|40110.7|40110.7|40095.7|14
1748346900000|2025-05-27 11:55:00|40118.2|40103.2|40103.2|40088.2|40123.2|40108.2|40103.2|40088.2|36
1748347200000|2025-05-27 12:00:00|40105.6|40090.6|40113.1|40098.1|40118.1|40103.1|40095.6|40080.6|42
1748347500000|2025-05-27 12:05:00|40110.6|40095.6|40130.6|40115.6|40130.6|40115.6|40105.6|40090.6|17
1748347800000|2025-05-27 12:10:00|40129.5|40114.5|40112|40097|40129.5|40114.5|40109.5|40094.5|16
1748348100000|2025-05-27 12:15:00|40109.5|40094.5|40092|40077|40124.5|40109.5|40072|40057|259
1748348400000|2025-05-27 12:20:00|40094.5|40079.5|40109.5|40094.5|40137|40122|40092|40077|167
1748348700000|2025-05-27 12:25:00|40112|40097|40092|40077|40119.5|40104.5|40092|40077|24
1748349000000|2025-05-27 12:30:00|40089.8|40074.8|40097.3|40082.3|40104.8|40089.8|40087.3|40072.3|38
1748349300000|2025-05-27 12:35:00|40099.8|40084.8|40062.3|40047.3|40112.3|40097.3|40062.3|40047.3|34
1748349600000|2025-05-27 12:40:00|40062.8|40047.8|40012.8|39997.8|40065.3|40050.3|40002.8|39987.8|103
1748349900000|2025-05-27 12:45:00|40015.3|40000.3|40067.8|40052.8|40077.8|40062.8|40002.8|39987.8|139
1748350200000|2025-05-27 12:50:00|40066.9|40051.9|40051.9|40036.9|40074.4|40059.4|40044.4|40029.4|38
1748350500000|2025-05-27 12:55:00|40049.4|40034.4|40069.4|40054.4|40071.9|40056.9|40041.9|40026.9|23
1748350800000|2025-05-27 13:00:00|40070.3|40055.3|40112.8|40097.8|40112.8|40097.8|40067.8|40052.8|62
1748351100000|2025-05-27 13:05:00|40110.3|40095.3|40092.8|40077.8|40120.3|40105.3|40087.8|40072.8|41
1748351400000|2025-05-27 13:10:00|40092|40077|40087|40072|40102|40087|40082|40067|27
1748351700000|2025-05-27 13:15:00|40084.5|40069.5|40104.5|40089.5|40107|40092|40082|40067|24
1748352000000|2025-05-27 13:20:00|40105.7|40090.7|40108.2|40093.2|40118.2|40103.2|40100.7|40085.7|27
1748352300000|2025-05-27 13:25:00|40103.2|40088.2|40073.2|40058.2|40110.7|40095.7|40068.2|40053.2|91
1748352600000|2025-05-27 13:30:00|40073.3|40058.3|40010.8|39995.8|40083.3|40068.3|39990.8|39975.8|136
1748352900000|2025-05-27 13:35:00|40008.3|39993.3|40028.3|40013.3|40043.3|40028.3|39998.3|39983.3|78
1748353200000|2025-05-27 13:40:00|40026.6|40011.6|40036.6|40021.6|40054.1|40039.1|40021.6|40006.6|36
1748353500000|2025-05-27 13:45:00|40034.1|40019.1|40031.6|40016.6|40041.6|40026.6|40021.6|40006.6|40
1748353800000|2025-05-27 13:50:00|40033.4|40018.4|40035.9|40020.9|40050.9|40035.9|40018.4|40003.4|40
1748354100000|2025-05-27 13:55:00|40033.4|40018.4|40035.9|40020.9|40048.4|40033.4|40028.4|40013.4|36
1748354400000|2025-05-27 14:00:00|40034.2|40019.2|40066.7|40051.7|40086.7|40071.7|40029.2|40014.2|84
1748354700000|2025-05-27 14:05:00|40071.7|40056.7|40094.2|40079.2|40101.7|40086.7|40061.7|40046.7|70
1748355000000|2025-05-27 14:10:00|40094.9|40079.9|40119.9|40104.9|40129.9|40114.9|40094.9|40079.9|68
1748355300000|2025-05-27 14:15:00|40117.4|40102.4|40149.9|40134.9|40154.9|40139.9|40109.9|40094.9|101
1748355600000|2025-05-27 14:20:00|40150|40135|40190|40175|40192.5|40177.5|40147.5|40132.5|119
1748355900000|2025-05-27 14:25:00|40192.5|40177.5|40150|40135|40212.5|40197.5|40142.5|40127.5|115
1748356200000|2025-05-27 14:30:00|40150.2|40135.2|40157.7|40142.7|40160.2|40145.2|40145.2|40130.2|84
1748356500000|2025-05-27 14:35:00|40160.2|40145.2|40105.2|40090.2|40160.2|40145.2|40105.2|40090.2|75
1748356800000|2025-05-27 14:40:00|40107.2|40092.2|40142.2|40127.2|40147.2|40132.2|40094.7|40079.7|49
1748357100000|2025-05-27 14:45:00|40139.7|40124.7|40142.2|40127.2|40162.2|40147.2|40129.7|40114.7|67
1748357400000|2025-05-27 14:50:00|40140.8|40125.8|40135.8|40120.8|40150.8|40135.8|40125.8|40110.8|36
1748357700000|2025-05-27 14:55:00|40133.3|40118.3|40133.3|40118.3|40145.8|40130.8|40128.3|40113.3|71
1748358000000|2025-05-27 15:00:00|40133.6|40118.6|40128.6|40113.6|40143.6|40128.6|40116.1|40101.1|52
1748358300000|2025-05-27 15:05:00|40131.1|40116.1|40153.6|40138.6|40153.6|40138.6|40123.6|40108.6|62
1748358600000|2025-05-27 15:10:00|40154.8|40139.8|40169.8|40154.8|40172.3|40157.3|40149.8|40134.8|107
1748358900000|2025-05-27 15:15:00|40172.3|40157.3|40172.3|40157.3|40177.3|40162.3|40157.3|40142.3|75
1748359200000|2025-05-27 15:20:00|40170.2|40155.2|40162.7|40147.7|40172.7|40157.7|40142.7|40127.7|112
1748359500000|2025-05-27 15:25:00|40160.2|40145.2|40155.2|40140.2|40167.7|40152.7|40140.2|40125.2|189
1748359800000|2025-05-27 15:30:00|40152.7|40137.7|40135.2|40120.2|40157.7|40142.7|40127.7|40112.7|288
1748360100000|2025-05-27 15:35:00|40132.7|40117.7|40132.7|40117.7|40155.2|40140.2|40122.7|40107.7|121
1748360400000|2025-05-27 15:40:00|40130.2|40115.2|40135.2|40120.2|40137.7|40122.7|40120.2|40105.2|18
1748360700000|2025-05-27 15:45:00|40137.7|40122.7|40122.7|40107.7|40137.7|40122.7|40122.7|40107.7|12
1748361000000|2025-05-27 15:50:00|40125.2|40105.2|40130.2|40110.2|40135.2|40115.2|40115.2|40095.2|30
1748361300000|2025-05-27 15:55:00|40125.2|40105.2|40120.2|40100.2|40130.2|40110.2|40120.2|40100.2|8
1748361600000|2025-05-27 16:00:00|40125.2|40105.2|40155.2|40130.2|40160.2|40135.2|40125.2|40105.2|11
1748361900000|2025-05-27 16:05:00|40150.2|40135.2|40160.2|40140.2|40165.2|40140.2|40145.2|40125.2|8
1748362200000|2025-05-27 16:10:00|40165.2|40145.2|40165.2|40145.2|40175.2|40150.2|40165.2|40140.2|12
1748362500000|2025-05-27 16:15:00|40160.2|40140.2|40160.2|40135.2|40170.2|40145.2|40155.2|40135.2|7
1748362800000|2025-05-27 16:20:00|40165.2|40140.2|40180.2|40155.2|40180.2|40160.2|40165.2|40135.2|10
1748363100000|2025-05-27 16:25:00|40175.2|40160.2|40170.2|40145.2|40180.2|40160.2|40170.2|40145.2|15
1748363400000|2025-05-27 16:30:00|40175.2|40150.2|40180.2|40160.2|40180.2|40160.2|40175.2|40145.2|13
1748363700000|2025-05-27 16:35:00|40175.2|40155.2|40200.2|40180.2|40205.2|40185.2|40175.2|40150.2|25
1748364000000|2025-05-27 16:40:00|40205.2|40175.2|40190.2|40170.2|40205.2|40185.2|40190.2|40165.2|11
1748364300000|2025-05-27 16:45:00|40195.2|40165.2|40170.2|40150.2|40195.2|40165.2|40165.2|40145.2|13
1748364600000|2025-05-27 16:50:00|40165.2|40145.2|40170.2|40150.2|40180.2|40160.2|40165.2|40145.2|3
1748364900000|2025-05-27 16:55:00|40175.2|40155.2|40170.2|40150.2|40175.2|40155.2|40160.2|40140.2|5
1748365200000|2025-05-27 17:00:00|40175.2|40145.2|40170.2|40150.2|40175.2|40155.2|40165.2|40145.2|10
1748365500000|2025-05-27 17:05:00|40175.2|40145.2|40160.2|40135.2|40175.2|40150.2|40155.2|40135.2|3
1748365800000|2025-05-27 17:10:00|40155.2|40140.2|40155.2|40135.2|40160.2|40140.2|40150.2|40125.2|5
1748366100000|2025-05-27 17:15:00|40150.2|40130.2|40160.2|40135.2|40160.2|40140.2|40150.2|40130.2|3
1748366400000|2025-05-27 17:20:00|40165.2|40140.2|40150.2|40130.2|40165.2|40145.2|40150.2|40130.2|5
1748366700000|2025-05-27 17:25:00|40155.2|40125.2|40140.2|40120.2|40155.2|40130.2|40135.2|40110.2|5
1748367000000|2025-05-27 17:30:00|40135.2|40115.2|40140.2|40120.2|40140.2|40120.2|40135.2|40110.2|1
1748367300000|2025-05-27 17:35:00|40145.2|40125.2|40145.2|40120.2|40145.2|40125.2|40135.2|40110.2|4
1748367600000|2025-05-27 17:40:00|40140.2|40115.2|40145.2|40125.2|40150.2|40130.2|40140.2|40115.2|0
1748367900000|2025-05-27 17:45:00|40150.2|40130.2|40160.2|40140.2|40160.2|40140.2|40145.2|40120.2|5
1748368200000|2025-05-27 17:50:00|40165.2|40145.2|40160.2|40140.2|40170.2|40145.2|40160.2|40140.2|2
1748368500000|2025-05-27 17:55:00|40165.2|40145.2|40175.2|40150.2|40180.2|40160.2|40165.2|40145.2|5
1748368800000|2025-05-27 18:00:00|40170.2|40155.2|40165.2|40140.2|40180.2|40160.2|40165.2|40140.2|1
1748369100000|2025-05-27 18:05:00|40160.2|40135.2|40165.2|40140.2|40165.2|40145.2|40160.2|40135.2|3
1748369400000|2025-05-27 18:10:00|40160.2|40145.2|40175.2|40155.2|40180.2|40155.2|40160.2|40145.2|8
1748369700000|2025-05-27 18:15:00|40180.2|40150.2|40165.2|40145.2|40180.2|40155.2|40165.2|40145.2|6
1748370000000|2025-05-27 18:20:00|40160.2|40140.2|40170.2|40150.2|40170.2|40150.2|40155.2|40135.2|13
1748370300000|2025-05-27 18:25:00|40165.2|40145.2|40155.2|40140.2|40170.2|40150.2|40152.7|40135.2|7
1748370600000|2025-05-27 18:30:00|40157.7|40142.7|40162.7|40147.7|40165.2|40150.2|40155.2|40140.2|2
1748370900000|2025-05-27 18:35:00|40160.2|40145.2|40162.7|40147.7|40165.2|40150.2|40155.2|40140.2|4
1748371200000|2025-05-27 18:40:00|40165.2|40150.2|40152.7|40137.7|40165.2|40150.2|40152.7|40137.7|1
1748371500000|2025-05-27 18:45:00|40157.7|40142.7|40157.7|40142.7|40160.2|40145.2|40152.7|40137.7|4
1748371800000|2025-05-27 18:50:00|40160.2|40145.2|40162.7|40147.7|40167.7|40152.7|40157.7|40142.7|5
1748372100000|2025-05-27 18:55:00|40160.2|40145.2|40155.2|40140.2|40162.7|40147.7|40155.2|40140.2|0
1748372400000|2025-05-27 19:00:00|40152.7|40137.7|40160.2|40145.2|40162.7|40147.7|40147.7|40132.7|6
1748372700000|2025-05-27 19:05:00|40162.7|40147.7|40165.2|40150.2|40172.7|40157.7|40162.7|40147.7|7
1748373000000|2025-05-27 19:10:00|40162.7|40147.7|40160.2|40145.2|40165.2|40150.2|40157.7|40142.7|0
1748373300000|2025-05-27 19:15:00|40157.7|40142.7|40170.2|40155.2|40170.2|40155.2|40155.2|40140.2|10
1748373600000|2025-05-27 19:20:00|40167.7|40152.7|40167.7|40152.7|40175.2|40160.2|40162.7|40147.7|13
1748373900000|2025-05-27 19:25:00|40165.2|40150.2|40167.7|40152.7|40172.7|40157.7|40162.7|40147.7|8
1748374200000|2025-05-27 19:30:00|40170.2|40155.2|40170.2|40155.2|40170.2|40155.2|40157.7|40142.7|23
1748374500000|2025-05-27 19:35:00|40172.7|40157.7|40177.7|40162.7|40177.7|40162.7|40162.7|40147.7|38
1748374800000|2025-05-27 19:40:00|40175.2|40160.2|40177.7|40162.7|40187.7|40172.7|40172.7|40157.7|26
1748375100000|2025-05-27 19:45:00|40180.2|40165.2|40162.7|40147.7|40180.2|40165.2|40162.7|40147.7|13
1748375400000|2025-05-27 19:50:00|40165.2|40150.2|40170.2|40155.2|40175.2|40160.2|40157.7|40142.7|12
1748375700000|2025-05-27 19:55:00|40172.7|40157.7|40215.2|40200.2|40215.2|40200.2|40170.2|40155.2|32
1748376000000|2025-05-27 20:00:00|40218.3|40178.3|40208|40168|40245.2|40205.2|40205.8|40165.8|0
1748376300000|2025-05-27 20:05:00|40208.1|40168.1|40257.1|40217.1|40263|40223|40203.6|40163.6|0
1748376600000|2025-05-27 20:10:00|40256.9|40216.9|40266|40226|40282.3|40242.3|40246.7|40206.7|0
1748376900000|2025-05-27 20:15:00|40266.1|40226.1|40280.2|40240.2|40282.4|40242.4|40266|40226|0
1748377200000|2025-05-27 20:20:00|40280.1|40240.1|40269.8|40229.8|40280.1|40240.1|40261.6|40221.6|0
1748377500000|2025-05-27 20:25:00|40269.7|40229.7|40255.7|40215.7|40272|40232|40255.7|40215.7|0
1748377800000|2025-05-27 20:30:00|40255.8|40215.8|40255.7|40215.7|40259.4|40219.4|40249.8|40209.8|0
1748378100000|2025-05-27 20:35:00|40255.8|40215.8|40259.4|40219.4|40261.6|40221.6|40255.7|40215.7|0
1748378400000|2025-05-27 20:40:00|40257.9|40217.9|40267.6|40227.6|40267.6|40227.6|40255.7|40215.7|0
1748378700000|2025-05-27 20:45:00|40267.5|40227.5|40272|40232|40275.7|40235.7|40263.9|40223.9|0
1748379000000|2025-05-27 20:50:00|40272.1|40232.1|40275.7|40235.7|40277.9|40237.9|40266.1|40226.1|0
1748379300000|2025-05-27 20:55:00|40274.2|40234.2|40269.8|40229.8|40277.9|40237.9|40269.8|40229.8|0
1748379600000|2025-05-27 21:00:00|40272|40232|40272|40232|40272|40232|40272|40232|0
1748379900000|2025-05-27 21:05:00|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|40274.5|40234.5|0
1748380200000|2025-05-27 21:10:00|40274.6|40234.6|40280.4|40240.4|40281.2|40241.2|40274.6|40234.6|0
1748380500000|2025-05-27 21:15:00|40280.3|40240.3|40280.4|40240.4|40280.4|40240.4|40273|40233|0
1748380800000|2025-05-27 21:20:00|40280.5|40240.5|40288.7|40248.7|40292.3|40252.3|40274.5|40234.5|0
1748381100000|2025-05-27 21:25:00|40288.6|40248.6|40292.4|40252.4|40293.1|40253.1|40287.9|40247.9|0
1748381400000|2025-05-27 21:30:00|40293.1|40253.1|40292.3|40252.3|40293.1|40253.1|40292.3|40252.3|0
1748381700000|2025-05-27 21:35:00|40290.9|40250.9|40286.4|40246.4|40290.9|40250.9|40284.9|40244.9|0
1748382000000|2025-05-27 21:40:00|40284.2|40244.2|40279|40239|40286.4|40246.4|40278.3|40238.3|0
1748382300000|2025-05-27 21:45:00|40279.1|40239.1|40273.1|40233.1|40279.8|40239.8|40273.1|40233.1|0
1748382600000|2025-05-27 21:50:00|40273|40233|40275.3|40235.3|40277.5|40237.5|40270.1|40230.1|0
1748382900000|2025-05-27 21:55:00|40274.6|40234.6|40279.8|40239.8|40281.2|40241.2|40273.8|40233.8|0
1748383200000|2025-05-27 22:00:00|40279.4|40239.4|40250.1|40210.1|40279.4|40239.4|40246.4|40206.4|0
1748383500000|2025-05-27 22:05:00|40250.2|40210.2|40243.4|40203.4|40254.6|40214.6|40238.3|40198.3|0
1748383800000|2025-05-27 22:10:00|40243.5|40203.5|40236|40196|40246.4|40206.4|40232.3|40192.3|0
1748384100000|2025-05-27 22:15:00|40236.1|40196.1|40239.5|40199.5|40255.8|40215.8|40236.1|40196.1|0
1748384400000|2025-05-27 22:20:00|40239.4|40199.4|40247.6|40207.6|40249.1|40209.1|40231.3|40191.3|0
1748384700000|2025-05-27 22:25:00|40247.7|40207.7|40247.6|40207.6|40251.3|40211.3|40245.4|40205.4|0
1748385000000|2025-05-27 22:30:00|40245.4|40205.4|40232.8|40192.8|40245.4|40205.4|40232.8|40192.8|0
1748385300000|2025-05-27 22:35:00|40232.9|40192.9|40243.2|40203.2|40243.2|40203.2|40232.9|40192.9|0
1748385600000|2025-05-27 22:40:00|40243.3|40203.3|40241|40201|40245.4|40205.4|40239.5|40199.5|0
1748385900000|2025-05-27 22:45:00|40240.9|40200.9|40247.6|40207.6|40255.8|40215.8|40239.5|40199.5|0
1748386200000|2025-05-27 22:50:00|40247.7|40207.7|40253.6|40213.6|40255.8|40215.8|40243.2|40203.2|0
1748386500000|2025-05-27 22:55:00|40253.5|40213.5|40261.7|40221.7|40263.9|40223.9|40249.1|40209.1|0
1748386800000|2025-05-27 23:00:00|40261.6|40221.6|40255.8|40215.8|40263.9|40223.9|40253.6|40213.6|0
1748387100000|2025-05-27 23:05:00|40255.7|40215.7|40261.7|40221.7|40263.9|40223.9|40253.6|40213.6|0
1748387400000|2025-05-27 23:10:00|40261.8|40221.8|40265.4|40225.4|40267.6|40227.6|40261.8|40221.8|0
1748387700000|2025-05-27 23:15:00|40265.5|40225.5|40273.6|40233.6|40281.7|40241.7|40263.9|40223.9|0
1748388000000|2025-05-27 23:20:00|40273.5|40233.5|40256.2|40216.2|40278|40238|40253.2|40213.2|0
1748388300000|2025-05-27 23:25:00|40255.4|40215.4|40248.8|40208.8|40256.9|40216.9|40247.3|40207.3|0
1748388600000|2025-05-27 23:30:00|40248.9|40208.9|40259.2|40219.2|40261.4|40221.4|40245.8|40205.8|0
1748388900000|2025-05-27 23:35:00|40259.9|40219.9|40269.5|40229.5|40269.5|40229.5|40259.2|40219.2|0
1748389200000|2025-05-27 23:40:00|40267.3|40227.3|40265.1|40225.1|40267.3|40227.3|40259.9|40219.9|0
1748389500000|2025-05-27 23:45:00|40265|40225|40255.4|40215.4|40267.3|40227.3|40255.4|40215.4|0
1748389800000|2025-05-27 23:50:00|40253.2|40213.2|40259.2|40219.2|40263.6|40223.6|40248.8|40208.8|0
1748390100000|2025-05-27 23:55:00|40259.1|40219.1|40248.7|40208.7|40269.5|40229.5|40248.7|40208.7|0
1748390400000|2025-05-28 00:00:00|40247.3|40207.3|40222.6|40182.6|40247.3|40207.3|40218.1|40178.1|0
1748390700000|2025-05-28 00:05:00|40224.8|40184.8|40219.6|40179.6|40230.7|40190.7|40214.4|40174.4|0
1748391000000|2025-05-28 00:10:00|40218.1|40178.1|40202.3|40162.3|40219.6|40179.6|40197.9|40157.9|0
1748391300000|2025-05-28 00:15:00|40200.8|40160.8|40190.2|40150.2|40203.1|40163.1|40167|40127|0
1748391600000|2025-05-28 00:20:00|40197.4|40157.4|40204.7|40164.7|40212.1|40172.1|40190.1|40150.1|0
1748391900000|2025-05-28 00:25:00|40204.6|40164.6|40197.2|40157.2|40212|40172|40197.2|40157.2|0
1748392200000|2025-05-28 00:30:00|40197.3|40157.3|40204.5|40164.5|40204.6|40164.6|40197.2|40157.2|0
1748392500000|2025-05-28 00:35:00|40204.6|40164.6|40197.4|40157.4|40208.2|40168.2|40197.2|40157.2|0
1748392800000|2025-05-28 00:40:00|40200.9|40160.9|40204.5|40164.5|40204.5|40164.5|40197.2|40157.2|0
1748393100000|2025-05-28 00:45:00|40204.6|40164.6|40197|40157|40204.6|40164.6|40197|40157|0
1748393400000|2025-05-28 00:50:00|40197.1|40157.1|40204.7|40164.7|40211.9|40171.9|40197.1|40157.1|0
1748393700000|2025-05-28 00:55:00|40204.6|40164.6|40204.6|40164.6|40211.8|40171.8|40204.6|40164.6|0
1748394000000|2025-05-28 01:00:00|40204.7|40164.7|40212|40172|40212.1|40172.1|40204.6|40164.6|0
1748394300000|2025-05-28 01:05:00|40211.9|40171.9|40205.2|40165.2|40212|40172|40182.9|40142.9|0
1748394600000|2025-05-28 01:10:00|40205.1|40165.1|40186.8|40146.8|40205.1|40165.1|40183.3|40143.3|0
1748394900000|2025-05-28 01:15:00|40186.9|40146.9|40190.5|40150.5|40197.7|40157.7|40183.2|40143.2|0
1748395200000|2025-05-28 01:20:00|40194.1|40154.1|40197.9|40157.9|40197.9|40157.9|40182.9|40142.9|0
1748395500000|2025-05-28 01:25:00|40201.5|40161.5|40205|40165|40212.3|40172.3|40197.9|40157.9|0
1748395800000|2025-05-28 01:30:00|40204.9|40164.9|40189.9|40149.9|40205.1|40165.1|40189.9|40149.9|0
1748396100000|2025-05-28 01:35:00|40189.8|40149.8|40197.2|40157.2|40197.4|40157.4|40182.5|40142.5|0
1748396400000|2025-05-28 01:40:00|40197.3|40157.3|40197.2|40157.2|40204.5|40164.5|40197.2|40157.2|0
1748396700000|2025-05-28 01:45:00|40190|40150|40182.7|40142.7|40197.2|40157.2|40178.9|40138.9|0
1748397000000|2025-05-28 01:50:00|40189.9|40149.9|40197|40157|40197.3|40157.3|40189.9|40149.9|0
1748397300000|2025-05-28 01:55:00|40196.9|40156.9|40211.2|40171.2|40211.3|40171.3|40196.8|40156.8|0
1748397600000|2025-05-28 02:00:00|40211.3|40171.3|40196.9|40156.9|40218.7|40178.7|40196.9|40156.9|0
1748397900000|2025-05-28 02:05:00|40196.8|40156.8|40204.3|40164.3|40208|40168|40196.8|40156.8|0
1748398200000|2025-05-28 02:10:00|40204.2|40164.2|40190|40150|40204.3|40164.3|40190|40150|0
1748398500000|2025-05-28 02:15:00|40190.1|40150.1|40172.1|40132.1|40197.4|40157.4|40164.9|40124.9|0
1748398800000|2025-05-28 02:20:00|40168.5|40128.5|40168.4|40128.4|40175.6|40135.6|40161.1|40121.1|0
1748399100000|2025-05-28 02:25:00|40168.3|40128.3|40168.4|40128.4|40175.8|40135.8|40168.2|40128.2|0
1748399400000|2025-05-28 02:30:00|40168.5|40128.5|40175.6|40135.6|40175.7|40135.7|40168.3|40128.3|0
1748399700000|2025-05-28 02:35:00|40175.7|40135.7|40175.8|40135.8|40179.6|40139.6|40168.3|40128.3|0
1748400000000|2025-05-28 02:40:00|40175.7|40135.7|40175.7|40135.7|40183.1|40143.1|40175.6|40135.6|0
1748400300000|2025-05-28 02:45:00|40175.8|40135.8|40175.5|40135.5|40175.8|40135.8|40175.5|40135.5|0
1748400600000|2025-05-28 02:50:00|40175.4|40135.4|40168.1|40128.1|40175.4|40135.4|40168.1|40128.1|0
1748400900000|2025-05-28 02:55:00|40168.2|40128.2|40168.1|40128.1|40168.2|40128.2|40168|40128|0
1748401200000|2025-05-28 03:00:00|40168|40128|40168|40128|40171.7|40131.7|40168|40128|0
1748401500000|2025-05-28 03:05:00|40160.8|40120.8|40161|40121|40161|40121|40160.8|40120.8|0
1748401800000|2025-05-28 03:10:00|40161.1|40121.1|40168.8|40128.8|40175.7|40135.7|40161.1|40121.1|0
1748402100000|2025-05-28 03:15:00|40168.7|40128.7|40168.8|40128.8|40168.8|40128.8|40168.7|40128.7|0
1748402400000|2025-05-28 03:20:00|40168.7|40128.7|40161.4|40121.4|40168.7|40128.7|40161.4|40121.4|0
1748402700000|2025-05-28 03:25:00|40154.2|40114.2|40168.7|40128.7|40168.7|40128.7|40154.2|40114.2|0
1748403000000|2025-05-28 03:30:00|40175.8|40135.8|40175.4|40135.4|40175.8|40135.8|40175.4|40135.4|0
1748403300000|2025-05-28 03:35:00|40168.3|40128.3|40153.5|40113.5|40168.3|40128.3|40153.5|40113.5|0
1748403600000|2025-05-28 03:40:00|40146.3|40106.3|40131.5|40091.5|40146.3|40106.3|40131.4|40091.4|0
1748403900000|2025-05-28 03:45:00|40131.4|40091.4|40138.7|40098.7|40138.7|40098.7|40131.4|40091.4|0
1748404200000|2025-05-28 03:50:00|40138.6|40098.6|40138.5|40098.5|40138.7|40098.7|40138.4|40098.4|0
1748404500000|2025-05-28 03:55:00|40138.4|40098.4|40138.5|40098.5|40145.7|40105.7|40131.2|40091.2|0
1748404800000|2025-05-28 04:00:00|40138.4|40098.4|40138.6|40098.6|40145.8|40105.8|40134.8|40094.8|0
1748405100000|2025-05-28 04:05:00|40142.2|40102.2|40138.5|40098.5|40145.8|40105.8|40138.5|40098.5|0
1748405400000|2025-05-28 04:10:00|40138.4|40098.4|40145.8|40105.8|40145.8|40105.8|40134.8|40094.8|0
1748405700000|2025-05-28 04:15:00|40138.6|40098.6|40131.6|40091.6|40145.8|40105.8|40128|40088|0
1748406000000|2025-05-28 04:20:00|40131.7|40091.7|40124.4|40084.4|40131.7|40091.7|40124.4|40084.4|0
1748406300000|2025-05-28 04:25:00|40124.5|40084.5|40124.4|40084.4|40128|40088|40117.2|40077.2|0
1748406600000|2025-05-28 04:30:00|40124.5|40084.5|40124.5|40084.5|40131.7|40091.7|40124.4|40084.4|0
1748406900000|2025-05-28 04:35:00|40124.4|40084.4|40117|40077|40124.5|40084.5|40117|40077|0
1748407200000|2025-05-28 04:40:00|40116.9|40076.9|40113.6|40073.6|40124.4|40084.4|40109.9|40069.9|0
1748407500000|2025-05-28 04:45:00|40117.2|40077.2|40116.9|40076.9|40117.2|40077.2|40109.7|40069.7|0
1748407800000|2025-05-28 04:50:00|40116.8|40076.8|40117.1|40077.1|40117.2|40077.2|40109.8|40069.8|0
1748408100000|2025-05-28 04:55:00|40117|40077|40109.7|40069.7|40117|40077|40109.7|40069.7|0
1748408400000|2025-05-28 05:00:00|40109.8|40069.8|40102.4|40062.4|40113.4|40073.4|40095.1|40055.1|0
1748408700000|2025-05-28 05:05:00|40102.3|40062.3|40116.8|40076.8|40116.8|40076.8|40098.7|40058.7|0
1748409000000|2025-05-28 05:10:00|40116.7|40076.7|40124.2|40084.2|40124.3|40084.3|40116.7|40076.7|0
1748409300000|2025-05-28 05:15:00|40124.1|40084.1|40131.8|40091.8|40131.8|40091.8|40124.1|40084.1|0
1748409600000|2025-05-28 05:20:00|40131.9|40091.9|40131.4|40091.4|40146.6|40106.6|40124.1|40084.1|0
1748409900000|2025-05-28 05:25:00|40131.5|40091.5|40116.7|40076.7|40131.5|40091.5|40116.7|40076.7|0
1748410200000|2025-05-28 05:30:00|40116.8|40076.8|40131.7|40091.7|40138.9|40098.9|40116.6|40076.6|0
1748410500000|2025-05-28 05:35:00|40131.8|40091.8|40131.7|40091.7|40135.3|40095.3|40124.4|40084.4|0
1748410800000|2025-05-28 05:40:00|40131.6|40091.6|40117.3|40077.3|40131.7|40091.7|40117.3|40077.3|0
1748411100000|2025-05-28 05:45:00|40117.4|40077.4|40118|40078|40125.2|40085.2|40117.3|40077.3|0
1748411400000|2025-05-28 05:50:00|40118.1|40078.1|40103.3|40063.3|40121.7|40081.7|40103.2|40063.2|0
1748411700000|2025-05-28 05:55:00|40103.2|40063.2|40125.5|40085.5|40125.5|40085.5|40103.2|40063.2|0
1748412000000|2025-05-28 06:00:00|40120.2|40105.2|40092.7|40077.7|40120.2|40105.2|40082.7|40067.7|28
1748412300000|2025-05-28 06:05:00|40090.2|40075.2|40117.7|40102.7|40130.2|40115.2|40090.2|40075.2|13
1748412600000|2025-05-28 06:10:00|40120.2|40105.2|40150.2|40135.2|40157.7|40142.7|40120.2|40105.2|36
1748412900000|2025-05-28 06:15:00|40147.7|40132.7|40152.7|40137.7|40157.7|40142.7|40145.2|40130.2|13
1748413200000|2025-05-28 06:20:00|40155.2|40140.2|40167.7|40152.7|40187.7|40172.7|40155.2|40140.2|25
1748413500000|2025-05-28 06:25:00|40165.2|40150.2|40162.7|40147.7|40172.7|40157.7|40155.2|40140.2|5
1748413800000|2025-05-28 06:30:00|40157.7|40142.7|40157.7|40142.7|40167.7|40152.7|40147.7|40132.7|11
1748414100000|2025-05-28 06:35:00|40160.2|40145.2|40152.7|40137.7|40162.7|40147.7|40150.2|40135.2|4
1748414400000|2025-05-28 06:40:00|40150.2|40135.2|40147.7|40132.7|40162.7|40147.7|40147.7|40132.7|5
1748414700000|2025-05-28 06:45:00|40150.2|40135.2|40145.2|40130.2|40165.2|40150.2|40135.2|40120.2|44
1748415000000|2025-05-28 06:50:00|40147.7|40132.7|40152.7|40137.7|40157.7|40142.7|40145.2|40130.2|9
1748415300000|2025-05-28 06:55:00|40150.2|40135.2|40175.2|40160.2|40175.2|40160.2|40102.7|40087.7|134
1748415600000|2025-05-28 07:00:00|40162.7|40147.7|40290.2|40275.2|40330.2|40315.2|40130.2|40115.2|729
1748415900000|2025-05-28 07:05:00|40297.7|40282.7|40309.2|40294.2|40332.7|40317.7|40280.2|40265.2|292
1748416200000|2025-05-28 07:10:00|40311.7|40296.7|40361.7|40346.7|40379.2|40364.2|40281.7|40266.7|263
1748416500000|2025-05-28 07:15:00|40364.2|40349.2|40394.2|40379.2|40401.7|40386.7|40336.7|40321.7|191
1748416800000|2025-05-28 07:20:00|40391.6|40376.6|40411.6|40396.6|40414.1|40399.1|40374.1|40359.1|147
1748417100000|2025-05-28 07:25:00|40409.1|40394.1|40389.1|40374.1|40436.6|40421.6|40386.6|40371.6|150
1748417400000|2025-05-28 07:30:00|40392.1|40377.1|40412.1|40397.1|40427.1|40412.1|40389.6|40374.6|109
1748417700000|2025-05-28 07:35:00|40414.6|40399.6|40447.1|40432.1|40452.1|40437.1|40402.1|40387.1|114
1748418000000|2025-05-28 07:40:00|40445.3|40430.3|40475.3|40460.3|40480.3|40465.3|40432.8|40417.8|101
1748418300000|2025-05-28 07:45:00|40477.8|40462.8|40482.8|40467.8|40495.3|40480.3|40475.3|40460.3|130
1748418600000|2025-05-28 07:50:00|40483.8|40468.8|40441.3|40426.3|40488.8|40473.8|40441.3|40426.3|78
1748418900000|2025-05-28 07:55:00|40438.8|40423.8|40431.3|40416.3|40448.8|40433.8|40391.3|40376.3|213
1748419200000|2025-05-28 08:00:00|40432.6|40417.6|40387.6|40372.6|40447.6|40432.6|40385.1|40370.1|165
1748419500000|2025-05-28 08:05:00|40385.1|40370.1|40400.1|40385.1|40412.6|40397.6|40385.1|40370.1|57
1748419800000|2025-05-28 08:10:00|40401.7|40386.7|40419.2|40404.2|40431.7|40416.7|40399.2|40384.2|48
1748420100000|2025-05-28 08:15:00|40421.7|40406.7|40424.2|40409.2|40444.2|40429.2|40409.2|40394.2|63
1748420400000|2025-05-28 08:20:00|40421.6|40406.6|40416.6|40401.6|40439.1|40424.1|40414.1|40399.1|40
1748420700000|2025-05-28 08:25:00|40419.1|40404.1|40404.1|40389.1|40431.6|40416.6|40401.6|40386.6|30
1748421000000|2025-05-28 08:30:00|40403.9|40388.9|40401.4|40386.4|40406.4|40391.4|40386.4|40371.4|74
1748421300000|2025-05-28 08:35:00|40403.9|40388.9|40411.4|40396.4|40416.4|40401.4|40396.4|40381.4|98
1748421600000|2025-05-28 08:40:00|40411.3|40396.3|40371.3|40356.3|40416.3|40401.3|40371.3|40356.3|82
1748421900000|2025-05-28 08:45:00|40373.8|40358.8|40336.3|40321.3|40386.3|40371.3|40336.3|40321.3|78
1748422200000|2025-05-28 08:50:00|40338.6|40323.6|40286.1|40271.1|40338.6|40323.6|40278.6|40263.6|164
1748422500000|2025-05-28 08:55:00|40288.6|40273.6|40311.1|40296.1|40333.6|40318.6|40286.1|40271.1|97
1748422800000|2025-05-28 09:00:00|40308.9|40293.9|40288.9|40273.9|40311.4|40296.4|40276.4|40261.4|69
1748423100000|2025-05-28 09:05:00|40291.4|40276.4|40288.9|40273.9|40316.4|40301.4|40276.4|40261.4|57
1748423400000|2025-05-28 09:10:00|40288.6|40273.6|40316.1|40301.1|40331.1|40316.1|40288.6|40273.6|68
1748423700000|2025-05-28 09:15:00|40313.6|40298.6|40278.6|40263.6|40313.6|40298.6|40276.1|40261.1|55
1748424000000|2025-05-28 09:20:00|40279.2|40264.2|40269.2|40254.2|40301.7|40286.7|40261.7|40246.7|81
1748424300000|2025-05-28 09:25:00|40266.7|40251.7|40261.7|40246.7|40276.7|40261.7|40251.7|40236.7|72
1748424600000|2025-05-28 09:30:00|40260.5|40245.5|40280.5|40265.5|40285.5|40270.5|40235.5|40220.5|71
1748424900000|2025-05-28 09:35:00|40283|40268|40295.5|40280.5|40298|40283|40265.5|40250.5|25
1748425200000|2025-05-28 09:40:00|40293.9|40278.9|40288.9|40273.9|40303.9|40288.9|40273.9|40258.9|57
1748425500000|2025-05-28 09:45:00|40291.4|40276.4|40286.4|40271.4|40308.9|40293.9|40281.4|40266.4|33
1748425800000|2025-05-28 09:50:00|40288|40273|40305.5|40290.5|40305.5|40290.5|40280.5|40265.5|30
1748426100000|2025-05-28 09:55:00|40308|40293|40305.5|40290.5|40310.5|40295.5|40290.5|40275.5|30
1748426400000|2025-05-28 10:00:00|40305.3|40290.3|40295.3|40280.3|40317.8|40302.8|40285.3|40270.3|74
1748426700000|2025-05-28 10:05:00|40292.8|40277.8|40287.8|40272.8|40302.8|40287.8|40285.3|40270.3|40
1748427000000|2025-05-28 10:10:00|40286.6|40271.6|40291.6|40276.6|40299.1|40284.1|40279.1|40264.1|72
1748427300000|2025-05-28 10:15:00|40289.1|40274.1|40281.6|40266.6|40304.1|40289.1|40276.6|40261.6|60
1748427600000|2025-05-28 10:20:00|40283.3|40268.3|40308.3|40293.3|40310.8|40295.8|40280.8|40265.8|32
1748427900000|2025-05-28 10:25:00|40310.8|40295.8|40320.8|40305.8|40323.3|40308.3|40303.3|40288.3|38
1748428200000|2025-05-28 10:30:00|40319.4|40304.4|40326.9|40311.9|40331.9|40316.9|40316.9|40301.9|44
1748428500000|2025-05-28 10:35:00|40324.4|40309.4|40366.9|40351.9|40369.4|40354.4|40324.4|40309.4|68
1748428800000|2025-05-28 10:40:00|40369.2|40354.2|40366.7|40351.7|40386.7|40371.7|40366.7|40351.7|42
1748429100000|2025-05-28 10:45:00|40369.2|40354.2|40351.7|40336.7|40379.2|40364.2|40351.7|40336.7|46
1748429400000|2025-05-28 10:50:00|40350.6|40335.6|40365.6|40350.6|40375.6|40360.6|40343.1|40328.1|43
1748429700000|2025-05-28 10:55:00|40368.1|40353.1|40363.1|40348.1|40375.6|40360.6|40358.1|40343.1|19
1748430000000|2025-05-28 11:00:00|40361.4|40346.4|40306.4|40291.4|40371.4|40356.4|40306.4|40291.4|58
1748430300000|2025-05-28 11:05:00|40303.9|40288.9|40293.9|40278.9|40306.4|40291.4|40278.9|40263.9|15
1748430600000|2025-05-28 11:10:00|40298.1|40283.1|40288.1|40273.1|40315.6|40300.6|40278.1|40263.1|37
1748430900000|2025-05-28 11:15:00|40290.6|40275.6|40258.1|40243.1|40295.6|40280.6|40250.6|40235.6|66
1748431200000|2025-05-28 11:20:00|40257|40242|40249.5|40234.5|40267|40252|40247|40232|31
1748431500000|2025-05-28 11:25:00|40252|40237|40277|40262|40284.5|40269.5|40252|40237|25
1748431800000|2025-05-28 11:30:00|40273.9|40258.9|40281.4|40266.4|40291.4|40276.4|40271.4|40256.4|25
1748432100000|2025-05-28 11:35:00|40283.9|40268.9|40253.9|40238.9|40286.4|40271.4|40253.9|40238.9|33
1748432400000|2025-05-28 11:40:00|40257|40242|40247|40232|40269.5|40254.5|40247|40232|47
1748432700000|2025-05-28 11:45:00|40244.5|40229.5|40232|40217|40254.5|40239.5|40232|40217|310
1748433000000|2025-05-28 11:50:00|40231.4|40216.4|40258.9|40243.9|40258.9|40243.9|40228.9|40213.9|43
1748433300000|2025-05-28 11:55:00|40256.4|40241.4|40276.4|40261.4|40281.4|40266.4|40251.4|40236.4|44
1748433600000|2025-05-28 12:00:00|40274.8|40259.8|40259.8|40244.8|40274.8|40259.8|40247.3|40232.3|564
1748433900000|2025-05-28 12:05:00|40257.3|40242.3|40257.3|40242.3|40269.8|40254.8|40254.8|40239.8|25
1748434200000|2025-05-28 12:10:00|40260.2|40245.2|40257.7|40242.7|40262.7|40247.7|40250.2|40235.2|34
1748434500000|2025-05-28 12:15:00|40255.2|40240.2|40227.7|40212.7|40260.2|40245.2|40212.7|40197.7|80
1748434800000|2025-05-28 12:20:00|40228|40213|40278|40263|40288|40273|40228|40213|125
1748435100000|2025-05-28 12:25:00|40280.5|40265.5|40270.5|40255.5|40290.5|40275.5|40268|40253|94
1748435400000|2025-05-28 12:30:00|40267|40252|40244.5|40229.5|40269.5|40254.5|40232|40217|52
1748435700000|2025-05-28 12:35:00|40247|40232|40259.5|40244.5|40259.5|40244.5|40224.5|40209.5|48
1748436000000|2025-05-28 12:40:00|40261.9|40246.9|40281.9|40266.9|40286.9|40271.9|40261.9|40246.9|26
1748436300000|2025-05-28 12:45:00|40279.4|40264.4|40244.4|40229.4|40299.4|40284.4|40241.9|40226.9|44
1748436600000|2025-05-28 12:50:00|40243.3|40228.3|40215.8|40200.8|40245.8|40230.8|40205.8|40190.8|64
1748436900000|2025-05-28 12:55:00|40213.3|40198.3|40215.8|40200.8|40230.8|40215.8|40195.8|40180.8|47
1748437200000|2025-05-28 13:00:00|40216.6|40201.6|40211.6|40196.6|40226.6|40211.6|40206.6|40191.6|50
1748437500000|2025-05-28 13:05:00|40209.1|40194.1|40271.6|40256.6|40274.1|40259.1|40206.6|40191.6|64
1748437800000|2025-05-28 13:10:00|40269.5|40254.5|40279.5|40264.5|40312|40297|40269.5|40254.5|91
1748438100000|2025-05-28 13:15:00|40282|40267|40294.5|40279.5|40299.5|40284.5|40264.5|40249.5|48
1748438400000|2025-05-28 13:20:00|40296.4|40281.4|40296.4|40281.4|40301.4|40286.4|40263.9|40248.9|56
1748438700000|2025-05-28 13:25:00|40291.4|40276.4|40301.4|40286.4|40311.4|40296.4|40278.9|40263.9|62
1748439000000|2025-05-28 13:30:00|40300.5|40285.5|40285.5|40270.5|40308|40293|40260.5|40245.5|120
1748439300000|2025-05-28 13:35:00|40283|40268|40260.5|40245.5|40283|40268|40238|40223|103
1748439600000|2025-05-28 13:40:00|40259.7|40244.7|40224.7|40209.7|40264.7|40249.7|40217.2|40202.2|76
1748439900000|2025-05-28 13:45:00|40222.2|40207.2|40189.7|40174.7|40242.2|40227.2|40177.2|40162.2|105
1748440200000|2025-05-28 13:50:00|40191.8|40176.8|40199.3|40184.3|40199.3|40184.3|40166.8|40151.8|240
1748440500000|2025-05-28 13:55:00|40201.8|40186.8|40201.8|40186.8|40226.8|40211.8|40189.3|40174.3|63
1748440800000|2025-05-28 14:00:00|40201.2|40186.2|40241.2|40226.2|40246.2|40231.2|40201.2|40186.2|70
1748441100000|2025-05-28 14:05:00|40243.7|40228.7|40228.7|40213.7|40251.2|40236.2|40226.2|40211.2|60
1748441400000|2025-05-28 14:10:00|40227.7|40212.7|40210.2|40195.2|40237.7|40222.7|40210.2|40195.2|42
1748441700000|2025-05-28 14:15:00|40212.7|40197.7|40192.7|40177.7|40215.2|40200.2|40177.7|40162.7|51
1748442000000|2025-05-28 14:20:00|40193.7|40178.7|40228.7|40213.7|40231.2|40216.2|40186.2|40171.2|42
1748442300000|2025-05-28 14:25:00|40226.2|40211.2|40193.7|40178.7|40236.2|40221.2|40183.7|40168.7|60
1748442600000|2025-05-28 14:30:00|40193.2|40178.2|40188.2|40173.2|40195.7|40180.7|40175.7|40160.7|47
1748442900000|2025-05-28 14:35:00|40190.7|40175.7|40160.7|40145.7|40190.7|40175.7|40148.2|40133.2|92
1748443200000|2025-05-28 14:40:00|40161.7|40146.7|40174.2|40159.2|40201.7|40186.7|40159.2|40144.2|64
1748443500000|2025-05-28 14:45:00|40176.7|40161.7|40181.7|40166.7|40191.7|40176.7|40159.2|40144.2|63
1748443800000|2025-05-28 14:50:00|40180.4|40165.4|40155.4|40140.4|40187.9|40172.9|40155.4|40140.4|57
1748444100000|2025-05-28 14:55:00|40157.9|40142.9|40180.4|40165.4|40190.4|40175.4|40155.4|40140.4|52
1748444400000|2025-05-28 15:00:00|40181.1|40166.1|40213.6|40198.6|40218.6|40203.6|40181.1|40166.1|77
1748444700000|2025-05-28 15:05:00|40216.1|40201.1|40206.1|40191.1|40231.1|40216.1|40193.6|40178.6|105
1748445000000|2025-05-28 15:10:00|40206.5|40191.5|40196.5|40181.5|40211.5|40196.5|40176.5|40161.5|100
1748445300000|2025-05-28 15:15:00|40199|40184|40206.5|40191.5|40206.5|40191.5|40184|40169|57
1748445600000|2025-05-28 15:20:00|40206.2|40191.2|40181.2|40166.2|40206.2|40191.2|40178.7|40163.7|116
1748445900000|2025-05-28 15:25:00|40176.2|40161.2|40156.2|40141.2|40191.2|40176.2|40143.7|40128.7|191
1748446200000|2025-05-28 15:30:00|40153.7|40138.7|40123.7|40108.7|40171.2|40156.2|40121.2|40106.2|354
1748446500000|2025-05-28 15:35:00|40126.2|40111.2|40136.2|40121.2|40143.7|40128.7|40106.2|40091.2|155
1748446800000|2025-05-28 15:40:00|40138.7|40123.7|40138.7|40123.7|40148.7|40133.7|40131.2|40116.2|59
1748447100000|2025-05-28 15:45:00|40136.2|40121.2|40143.7|40128.7|40146.2|40131.2|40131.2|40116.2|29
1748447400000|2025-05-28 15:50:00|40148.7|40123.7|40163.7|40143.7|40173.7|40153.7|40143.7|40123.7|57
1748447700000|2025-05-28 15:55:00|40168.7|40148.7|40153.7|40128.7|40173.7|40153.7|40143.7|40123.7|25
1748448000000|2025-05-28 16:00:00|40158.7|40133.7|40188.7|40168.7|40193.7|40173.7|40153.7|40133.7|20
1748448300000|2025-05-28 16:05:00|40193.7|40173.7|40203.7|40183.7|40203.7|40183.7|40188.7|40168.7|18
1748448600000|2025-05-28 16:10:00|40198.7|40178.7|40198.7|40173.7|40203.7|40178.7|40188.7|40168.7|3
1748448900000|2025-05-28 16:15:00|40193.7|40178.7|40193.7|40168.7|40198.7|40178.7|40188.7|40168.7|4
1748449200000|2025-05-28 16:20:00|40188.7|40163.7|40188.7|40168.7|40193.7|40168.7|40178.7|40158.7|9
1748449500000|2025-05-28 16:25:00|40193.7|40173.7|40198.7|40178.7|40203.7|40183.7|40193.7|40173.7|7
1748449800000|2025-05-28 16:30:00|40193.7|40173.7|40198.7|40178.7|40203.7|40183.7|40193.7|40173.7|8
1748450100000|2025-05-28 16:35:00|40203.7|40183.7|40228.7|40203.7|40238.7|40213.7|40198.7|40178.7|46
1748450400000|2025-05-28 16:40:00|40223.7|40208.7|40238.7|40218.7|40238.7|40218.7|40218.7|40198.7|12
1748450700000|2025-05-28 16:45:00|40233.7|40213.7|40233.7|40208.7|40238.7|40218.7|40228.7|40203.7|19
1748451000000|2025-05-28 16:50:00|40238.7|40213.7|40218.7|40198.7|40238.7|40218.7|40213.7|40193.7|13
1748451300000|2025-05-28 16:55:00|40223.7|40203.7|40238.7|40213.7|40238.7|40218.7|40218.7|40198.7|3
1748451600000|2025-05-28 17:00:00|40233.7|40218.7|40258.7|40238.7|40263.7|40238.7|40228.7|40208.7|38
1748451900000|2025-05-28 17:05:00|40263.7|40233.7|40258.7|40238.7|40268.7|40248.7|40253.7|40233.7|16
1748452200000|2025-05-28 17:10:00|40263.7|40243.7|40258.7|40238.7|40268.7|40243.7|40253.7|40233.7|12
1748452500000|2025-05-28 17:15:00|40263.7|40243.7|40273.7|40253.7|40278.7|40258.7|40258.7|40238.7|12
1748452800000|2025-05-28 17:20:00|40268.7|40248.7|40258.7|40233.7|40278.7|40258.7|40258.7|40233.7|9
1748453100000|2025-05-28 17:25:00|40253.7|40238.7|40263.7|40238.7|40263.7|40243.7|40243.7|40223.7|8
1748453400000|2025-05-28 17:30:00|40258.7|40233.7|40253.7|40228.7|40263.7|40238.7|40248.7|40228.7|2
1748453700000|2025-05-28 17:35:00|40248.7|40223.7|40248.7|40228.7|40253.7|40233.7|40243.7|40223.7|9
1748454000000|2025-05-28 17:40:00|40253.7|40223.7|40243.7|40218.7|40253.7|40233.7|40233.7|40208.7|16
1748454300000|2025-05-28 17:45:00|40238.7|40223.7|40253.7|40228.7|40253.7|40228.7|40238.7|40218.7|3
1748454600000|2025-05-28 17:50:00|40248.7|40223.7|40258.7|40238.7|40258.7|40238.7|40248.7|40223.7|2
1748454900000|2025-05-28 17:55:00|40263.7|40233.7|40248.7|40223.7|40268.7|40243.7|40248.7|40223.7|1
1748455200000|2025-05-28 18:00:00|40247.7|40219.7|40263.7|40243.7|40268.7|40248.7|40237.7|40209.7|7
1748455500000|2025-05-28 18:05:00|40258.7|40238.7|40253.7|40233.7|40263.7|40243.7|40248.7|40228.7|6
1748455800000|2025-05-28 18:10:00|40258.7|40238.7|40263.7|40243.7|40268.7|40248.7|40258.7|40238.7|8
1748456100000|2025-05-28 18:15:00|40268.7|40238.7|40253.7|40228.7|40268.7|40243.7|40248.7|40228.7|6
1748456400000|2025-05-28 18:20:00|40258.7|40233.7|40258.7|40238.7|40263.7|40238.7|40248.7|40223.7|0
1748456700000|2025-05-28 18:25:00|40263.7|40233.7|40256.2|40241.2|40263.7|40243.7|40253.7|40233.7|5
1748457000000|2025-05-28 18:30:00|40253.7|40238.7|40246.2|40231.2|40261.2|40246.2|40246.2|40231.2|7
1748457300000|2025-05-28 18:35:00|40243.7|40228.7|40248.7|40233.7|40253.7|40238.7|40243.7|40228.7|5
1748457600000|2025-05-28 18:40:00|40251.2|40236.2|40248.7|40233.7|40256.2|40241.2|40246.2|40231.2|16
1748457900000|2025-05-28 18:45:00|40251.2|40236.2|40238.7|40223.7|40251.2|40236.2|40238.7|40223.7|11
1748458200000|2025-05-28 18:50:00|40241.2|40226.2|40196.2|40181.2|40246.2|40231.2|40163.7|40148.7|71
1748458500000|2025-05-28 18:55:00|40193.7|40178.7|40233.7|40218.7|40238.7|40223.7|40188.7|40173.7|7
1748458800000|2025-05-28 19:00:00|40231.2|40216.2|40246.2|40231.2|40248.7|40233.7|40226.2|40211.2|4
1748459100000|2025-05-28 19:05:00|40243.7|40228.7|40261.2|40246.2|40268.7|40253.7|40238.7|40223.7|26
1748459400000|2025-05-28 19:10:00|40263.7|40248.7|40241.2|40226.2|40268.7|40253.7|40223.7|40208.7|23
1748459700000|2025-05-28 19:15:00|40243.7|40228.7|40241.2|40226.2|40246.2|40231.2|40226.2|40211.2|12
1748460000000|2025-05-28 19:20:00|40238.7|40223.7|40221.2|40206.2|40246.2|40231.2|40216.2|40201.2|9
1748460300000|2025-05-28 19:25:00|40223.7|40208.7|40213.7|40198.7|40226.2|40211.2|40211.2|40196.2|5
1748460600000|2025-05-28 19:30:00|40211.2|40196.2|40213.7|40198.7|40221.2|40206.2|40211.2|40196.2|1
1748460900000|2025-05-28 19:35:00|40211.2|40196.2|40191.2|40176.2|40218.7|40203.7|40188.7|40173.7|29
1748461200000|2025-05-28 19:40:00|40193.7|40178.7|40203.7|40188.7|40211.2|40196.2|40178.7|40163.7|17
1748461500000|2025-05-28 19:45:00|40206.2|40191.2|40208.7|40193.7|40218.7|40203.7|40191.2|40176.2|13
1748461800000|2025-05-28 19:50:00|40203.7|40188.7|40161.2|40146.2|40203.7|40188.7|40143.7|40128.7|15
1748462100000|2025-05-28 19:55:00|40158.7|40143.7|40186.2|40171.2|40206.2|40191.2|40153.7|40138.7|49
1748462400000|2025-05-28 20:00:00|40201.5|40161.5|40202.2|40162.2|40204.7|40164.7|40175.3|40135.3|0
1748462700000|2025-05-28 20:05:00|40203.4|40163.4|40216.2|40176.2|40220.7|40180.7|40202.2|40162.2|0
1748463000000|2025-05-28 20:10:00|40216.3|40176.3|40206.6|40166.6|40217.5|40177.5|40200.9|40160.9|0
1748463300000|2025-05-28 20:15:00|40206|40166|40214.3|40174.3|40220|40180|40204.1|40164.1|0
1748463600000|2025-05-28 20:20:00|40213.4|40173.4|40237.6|40197.6|40261.2|40221.2|40175.3|40135.3|0
1748463900000|2025-05-28 20:25:00|40238.9|40198.9|40244.6|40204.6|40259.9|40219.9|40238.9|40198.9|0
1748464200000|2025-05-28 20:30:00|40244|40204|40244.6|40204.6|40250.3|40210.3|40236.9|40196.9|0
1748464500000|2025-05-28 20:35:00|40245.9|40205.9|40251.6|40211.6|40263.1|40223.1|40244.6|40204.6|0
1748464800000|2025-05-28 20:40:00|40251|40211|40269.5|40229.5|40269.5|40229.5|40250.3|40210.3|0
1748465100000|2025-05-28 20:45:00|40270.1|40230.1|40270.8|40230.8|40272.7|40232.7|40264.4|40224.4|0
1748465400000|2025-05-28 20:50:00|40270.1|40230.1|40267.6|40227.6|40274.6|40234.6|40260.6|40220.6|0
1748465700000|2025-05-28 20:55:00|40268.2|40228.2|40287.4|40247.4|40291.2|40251.2|40264.4|40224.4|0
1748466000000|2025-05-28 21:00:00|40288|40248|40282.7|40242.7|40295.4|40255.4|40282.7|40242.7|0
1748466300000|2025-05-28 21:05:00|40284.6|40244.6|40283.3|40243.3|40288.4|40248.4|40278.2|40238.2|0
1748466600000|2025-05-28 21:10:00|40283.9|40243.9|40285.8|40245.8|40286.5|40246.5|40282.7|40242.7|0
1748466900000|2025-05-28 21:15:00|40285.7|40245.7|40281.4|40241.4|40285.9|40245.9|40279.5|40239.5|0
1748467200000|2025-05-28 21:20:00|40282.6|40242.6|40270.5|40230.5|40282.6|40242.6|40270.5|40230.5|0
1748467500000|2025-05-28 21:25:00|40269.9|40229.9|40260.3|40220.3|40272.5|40232.5|40257.1|40217.1|0
1748467800000|2025-05-28 21:30:00|40261|40221|40254.6|40214.6|40266.1|40226.1|40251.4|40211.4|0
1748468100000|2025-05-28 21:35:00|40254.8|40214.8|40259.7|40219.7|40264.1|40224.1|40254.8|40214.8|0
1748468400000|2025-05-28 21:40:00|40260.3|40220.3|40261|40221|40264.8|40224.8|40253.3|40213.3|0
1748468700000|2025-05-28 21:45:00|40262.9|40222.9|40268|40228|40271.2|40231.2|40259.7|40219.7|0
1748469000000|2025-05-28 21:50:00|40268.6|40228.6|40277.5|40237.5|40282|40242|40268.6|40228.6|0
1748469300000|2025-05-28 21:55:00|40276.9|40236.9|40274.4|40234.4|40277.6|40237.6|40270.5|40230.5|0
1748469600000|2025-05-28 22:00:00|40275|40235|40265.3|40225.3|40285.9|40245.9|40250.6|40210.6|0
1748469900000|2025-05-28 22:05:00|40264.6|40224.6|40271.6|40231.6|40274.2|40234.2|40256.3|40216.3|0
1748470200000|2025-05-28 22:10:00|40271|40231|40272.3|40232.3|40277.4|40237.4|40265.9|40225.9|0
1748470500000|2025-05-28 22:15:00|40271.7|40231.7|40275.5|40235.5|40278|40238|40271|40231|0
1748470800000|2025-05-28 22:20:00|40276.1|40236.1|40271.7|40231.7|40277.4|40237.4|40269.1|40229.1|0
1748471100000|2025-05-28 22:25:00|40272.3|40232.3|40271.7|40231.7|40274.2|40234.2|40264|40224|0
1748471400000|2025-05-28 22:30:00|40271.6|40231.6|40272.9|40232.9|40274.2|40234.2|40267.8|40227.8|0
1748471700000|2025-05-28 22:35:00|40273|40233|40294|40254|40295.3|40255.3|40271.7|40231.7|0
1748472000000|2025-05-28 22:40:00|40295.3|40255.3|40297.5|40257.5|40303.2|40263.2|40294.6|40254.6|0
1748472300000|2025-05-28 22:45:00|40298.8|40258.8|40340.8|40300.8|40340.8|40300.8|40298.8|40258.8|0
1748472600000|2025-05-28 22:50:00|40339.5|40299.5|40356.4|40316.4|40365.7|40325.7|40339.5|40299.5|0
1748472900000|2025-05-28 22:55:00|40356.3|40316.3|40364|40324|40369.1|40329.1|40355.1|40315.1|0
1748473200000|2025-05-28 23:00:00|40364.7|40324.7|40408.5|40368.5|40410.5|40370.5|40364.7|40324.7|0
1748473500000|2025-05-28 23:05:00|40408.6|40368.6|40439.6|40399.6|40453.8|40413.8|40406|40366|0
1748473800000|2025-05-28 23:10:00|40439.7|40399.7|40543.1|40503.1|40550.5|40510.5|40439.7|40399.7|0
1748474100000|2025-05-28 23:15:00|40543.8|40503.8|40588|40548|40623.8|40583.8|40542.9|40502.9|0
1748474400000|2025-05-28 23:20:00|40587.3|40547.3|40553.7|40513.7|40607.4|40567.4|40538|40498|0
1748474700000|2025-05-28 23:25:00|40555.2|40515.2|40537.5|40497.5|40559.9|40519.9|40526.4|40486.4|0
1748475000000|2025-05-28 23:30:00|40537.6|40497.6|40561.4|40521.4|40569.6|40529.6|40528.6|40488.6|0
1748475300000|2025-05-28 23:35:00|40560.7|40520.7|40587.3|40547.3|40595.5|40555.5|40553.4|40513.4|0
1748475600000|2025-05-28 23:40:00|40587.2|40547.2|40572.6|40532.6|40614.9|40574.9|40562.6|40522.6|0
1748475900000|2025-05-28 23:45:00|40572.5|40532.5|40536|40496|40577|40537|40518.9|40478.9|0
1748476200000|2025-05-28 23:50:00|40534.5|40494.5|40542.7|40502.7|40545|40505|40514.4|40474.4|0
1748476500000|2025-05-28 23:55:00|40543.5|40503.5|40578.3|40538.3|40585|40545|40539.7|40499.7|0
1748476800000|2025-05-29 00:00:00|40578.2|40538.2|40570.1|40530.1|40593.5|40553.5|40552.2|40512.2|0
1748477100000|2025-05-29 00:05:00|40569.4|40529.4|40556.5|40516.5|40584.1|40544.1|40542.3|40502.3|0
1748477400000|2025-05-29 00:10:00|40555.7|40515.7|40531.6|40491.6|40559.5|40519.5|40497|40457|0
1748477700000|2025-05-29 00:15:00|40538.8|40498.8|40497.9|40457.9|40601.6|40561.6|40378.2|40338.2|0
1748478000000|2025-05-29 00:20:00|40501.5|40461.5|40503.2|40463.2|40511.1|40471.1|40486.7|40446.7|0
1748478300000|2025-05-29 00:25:00|40503.1|40463.1|40502.9|40462.9|40510.1|40470.1|40473.7|40433.7|0
1748478600000|2025-05-29 00:30:00|40502.8|40462.8|40582|40542|40582.2|40542.2|40502.7|40462.7|0
1748478900000|2025-05-29 00:35:00|40574.8|40534.8|40524.4|40484.4|40574.9|40534.9|40502.5|40462.5|0
1748479200000|2025-05-29 00:40:00|40524.3|40484.3|40568.4|40528.4|40568.4|40528.4|40524.3|40484.3|0
1748479500000|2025-05-29 00:45:00|40568.3|40528.3|40612.6|40572.6|40627.4|40587.4|40568.3|40528.3|0
1748479800000|2025-05-29 00:50:00|40608.9|40568.9|40605.7|40565.7|40620|40580|40590.6|40550.6|0
1748480100000|2025-05-29 00:55:00|40606.3|40566.3|40551.8|40511.8|40617.2|40577.2|40526.3|40486.3|0
1748480400000|2025-05-29 01:00:00|40548.2|40508.2|40496.5|40456.5|40548.2|40508.2|40492.8|40452.8|0
1748480700000|2025-05-29 01:05:00|40500.1|40460.1|40495.9|40455.9|40533|40493|40489|40449|0
1748481000000|2025-05-29 01:10:00|40496|40456|40495.9|40455.9|40506.7|40466.7|40488.5|40448.5|0
1748481300000|2025-05-29 01:15:00|40496|40456|40473.9|40433.9|40510.4|40470.4|40473.9|40433.9|0
1748481600000|2025-05-29 01:20:00|40474|40434|40488.5|40448.5|40503.4|40463.4|40473.9|40433.9|0
1748481900000|2025-05-29 01:25:00|40492.1|40452.1|40504.2|40464.2|40504.3|40464.3|40470.5|40430.5|0
1748482200000|2025-05-29 01:30:00|40504.3|40464.3|40526|40486|40533.2|40493.2|40496.7|40456.7|0
1748482500000|2025-05-29 01:35:00|40533.2|40493.2|40543.6|40503.6|40547.4|40507.4|40522.1|40482.1|0
1748482800000|2025-05-29 01:40:00|40543.5|40503.5|40576.6|40536.6|40583.9|40543.9|40539.9|40499.9|0
1748483100000|2025-05-29 01:45:00|40576.5|40536.5|40561.8|40521.8|40576.6|40536.6|40557.9|40517.9|0
1748483400000|2025-05-29 01:50:00|40569|40529|40613.4|40573.4|40617|40577|40569|40529|0
1748483700000|2025-05-29 01:55:00|40606.1|40566.1|40599.3|40559.3|40617.2|40577.2|40595.6|40555.6|0
1748484000000|2025-05-29 02:00:00|40599.2|40559.2|40595.7|40555.7|40606.5|40566.5|40577.4|40537.4|0
1748484300000|2025-05-29 02:05:00|40592|40552|40584.7|40544.7|40595.7|40555.7|40580.9|40540.9|0
1748484600000|2025-05-29 02:10:00|40584.6|40544.6|40577.4|40537.4|40592|40552|40577.3|40537.3|0
1748484900000|2025-05-29 02:15:00|40581|40541|40584.8|40544.8|40584.8|40544.8|40570|40530|0
1748485200000|2025-05-29 02:20:00|40584.7|40544.7|40584.8|40544.8|40607.4|40567.4|40584.7|40544.7|0
1748485500000|2025-05-29 02:25:00|40588.5|40548.5|40592.4|40552.4|40600|40560|40588.4|40548.4|0
1748485800000|2025-05-29 02:30:00|40592.3|40552.3|40599.6|40559.6|40610.5|40570.5|40592.2|40552.2|0
1748486100000|2025-05-29 02:35:00|40599.5|40559.5|40606.7|40566.7|40607.1|40567.1|40599.3|40559.3|0
1748486400000|2025-05-29 02:40:00|40606.8|40566.8|40621|40581|40629.1|40589.1|40606.8|40566.8|0
1748486700000|2025-05-29 02:45:00|40621.1|40581.1|40620.2|40580.2|40628.2|40588.2|40620.2|40580.2|0
1748487000000|2025-05-29 02:50:00|40620.3|40580.3|40635.1|40595.1|40635.5|40595.5|40620.3|40580.3|0
1748487300000|2025-05-29 02:55:00|40635|40595|40612.8|40572.8|40635|40595|40612.8|40572.8|0
1748487600000|2025-05-29 03:00:00|40612.9|40572.9|40605.6|40565.6|40620.3|40580.3|40605.4|40565.4|0
1748487900000|2025-05-29 03:05:00|40605.7|40565.7|40598.2|40558.2|40605.7|40565.7|40598.1|40558.1|0
1748488200000|2025-05-29 03:10:00|40598.3|40558.3|40624.6|40584.6|40628.2|40588.2|40598.2|40558.2|0
1748488500000|2025-05-29 03:15:00|40628.2|40588.2|40671.3|40631.3|40671.4|40631.4|40620.8|40580.8|0
1748488800000|2025-05-29 03:20:00|40678.5|40638.5|40698.6|40658.6|40720.7|40680.7|40671|40631|0
1748489100000|2025-05-29 03:25:00|40698.5|40658.5|40712.9|40672.9|40723.9|40683.9|40691.1|40651.1|0
1748489400000|2025-05-29 03:30:00|40713|40673|40705.6|40665.6|40720|40680|40683.6|40643.6|0
1748489700000|2025-05-29 03:35:00|40705.5|40665.5|40691|40651|40705.9|40665.9|40690.9|40650.9|0
1748490000000|2025-05-29 03:40:00|40690.9|40650.9|40647.4|40607.4|40691.1|40651.1|40647.2|40607.2|0
1748490300000|2025-05-29 03:45:00|40647.3|40607.3|40632.8|40592.8|40647.3|40607.3|40625.4|40585.4|0
1748490600000|2025-05-29 03:50:00|40632.9|40592.9|40640.1|40600.1|40640.1|40600.1|40632.7|40592.7|0
1748490900000|2025-05-29 03:55:00|40640|40600|40640.1|40600.1|40647.4|40607.4|40639.9|40599.9|0
1748491200000|2025-05-29 04:00:00|40647.3|40607.3|40642.2|40602.2|40656.6|40616.6|40634.8|40594.8|0
1748491500000|2025-05-29 04:05:00|40642.1|40602.1|40641.8|40601.8|40649.5|40609.5|40641.7|40601.7|0
1748491800000|2025-05-29 04:10:00|40649|40609|40656.3|40616.3|40656.4|40616.4|40641.7|40601.7|0
1748492100000|2025-05-29 04:15:00|40656.4|40616.4|40641.6|40601.6|40656.4|40616.4|40641.4|40601.4|0
1748492400000|2025-05-29 04:20:00|40648.9|40608.9|40649|40609|40652.6|40612.6|40648.7|40608.7|0
1748492700000|2025-05-29 04:25:00|40648.9|40608.9|40634.4|40594.4|40649|40609|40634.1|40594.1|0
1748493000000|2025-05-29 04:30:00|40634.5|40594.5|40612.5|40572.5|40641.8|40601.8|40612.5|40572.5|0
1748493300000|2025-05-29 04:35:00|40616.1|40576.1|40612.8|40572.8|40634.5|40594.5|40612.4|40572.4|0
1748493600000|2025-05-29 04:40:00|40616.4|40576.4|40634.8|40594.8|40634.9|40594.9|40612.8|40572.8|0
1748493900000|2025-05-29 04:45:00|40634.7|40594.7|40627.5|40587.5|40634.9|40594.9|40627.5|40587.5|0
1748494200000|2025-05-29 04:50:00|40627.6|40587.6|40624|40584|40627.6|40587.6|40620.2|40580.2|0
1748494500000|2025-05-29 04:55:00|40624.1|40584.1|40638.6|40598.6|40649.5|40609.5|40624.1|40584.1|0
1748494800000|2025-05-29 05:00:00|40642.2|40602.2|40634.9|40594.9|40642.3|40602.3|40620.3|40580.3|0
1748495100000|2025-05-29 05:05:00|40634.8|40594.8|40634.9|40594.9|40642.2|40602.2|40620.1|40580.1|0
1748495400000|2025-05-29 05:10:00|40635|40595|40631.5|40591.5|40635.3|40595.3|40620.6|40580.6|0
1748495700000|2025-05-29 05:15:00|40635.1|40595.1|40664.7|40624.7|40672|40632|40635.1|40595.1|0
1748496000000|2025-05-29 05:20:00|40664.8|40624.8|40650|40610|40679.2|40639.2|40650|40610|0
1748496300000|2025-05-29 05:25:00|40650.1|40610.1|40650|40610|40657.3|40617.3|40642.7|40602.7|0
1748496600000|2025-05-29 05:30:00|40650.1|40610.1|40650|40610|40664.5|40624.5|40635.5|40595.5|0
1748496900000|2025-05-29 05:35:00|40650.1|40610.1|40646.5|40606.5|40657.3|40617.3|40635.5|40595.5|0
1748497200000|2025-05-29 05:40:00|40650.1|40610.1|40650.1|40610.1|40672.1|40632.1|40642.6|40602.6|0
1748497500000|2025-05-29 05:45:00|40650.2|40610.2|40643.2|40603.2|40650.5|40610.5|40643|40603|0
1748497800000|2025-05-29 05:50:00|40643|40603|40628.5|40588.5|40643.2|40603.2|40628.5|40588.5|0
1748498100000|2025-05-29 05:55:00|40628.4|40588.4|40572|40532|40628.4|40588.4|40572|40532|0
1748498400000|2025-05-29 06:00:00|40551.1|40536.1|40508.6|40493.6|40561.1|40546.1|40486.1|40471.1|79
1748498700000|2025-05-29 06:05:00|40511.1|40496.1|40476.1|40461.1|40516.1|40501.1|40476.1|40461.1|30
1748499000000|2025-05-29 06:10:00|40473.6|40458.6|40471.1|40456.1|40478.6|40463.6|40453.6|40438.6|36
1748499300000|2025-05-29 06:15:00|40473.6|40458.6|40456.1|40441.1|40473.6|40458.6|40453.6|40438.6|14
1748499600000|2025-05-29 06:20:00|40458.6|40443.6|40511.1|40496.1|40511.1|40496.1|40458.6|40443.6|34
1748499900000|2025-05-29 06:25:00|40513.6|40498.6|40518.6|40503.6|40526.1|40511.1|40503.6|40488.6|22
1748500200000|2025-05-29 06:30:00|40521.1|40506.1|40526.1|40511.1|40528.6|40513.6|40491.1|40476.1|13
1748500500000|2025-05-29 06:35:00|40528.6|40513.6|40531.1|40516.1|40543.6|40528.6|40511.1|40496.1|18
1748500800000|2025-05-29 06:40:00|40533.6|40518.6|40491.1|40476.1|40541.1|40526.1|40491.1|40476.1|17
1748501100000|2025-05-29 06:45:00|40493.6|40478.6|40506.1|40491.1|40518.6|40503.6|40493.6|40478.6|18
1748501400000|2025-05-29 06:50:00|40503.6|40488.6|40526.1|40511.1|40528.6|40513.6|40501.1|40486.1|29
1748501700000|2025-05-29 06:55:00|40528.6|40513.6|40488.6|40473.6|40551.1|40536.1|40481.1|40466.1|46
1748502000000|2025-05-29 07:00:00|40496.1|40481.1|40361.1|40346.1|40496.1|40481.1|40321.1|40306.1|439
1748502300000|2025-05-29 07:05:00|40356.1|40341.1|40373.6|40358.6|40396.1|40381.1|40346.1|40331.1|181
1748502600000|2025-05-29 07:10:00|40371.1|40356.1|40306.1|40291.1|40388.6|40373.6|40298.6|40283.6|161
1748502900000|2025-05-29 07:15:00|40308.6|40293.6|40291.1|40276.1|40308.6|40293.6|40256.1|40241.1|164
1748503200000|2025-05-29 07:20:00|40291.4|40276.4|40323.9|40308.9|40343.9|40328.9|40278.9|40263.9|181
1748503500000|2025-05-29 07:25:00|40326.4|40311.4|40348.9|40333.9|40353.9|40338.9|40318.9|40303.9|115
1748503800000|2025-05-29 07:30:00|40346.3|40331.3|40368.8|40353.8|40371.3|40356.3|40338.8|40323.8|168
1748504100000|2025-05-29 07:35:00|40366.3|40351.3|40406.3|40391.3|40418.8|40403.8|40366.3|40351.3|92
1748504400000|2025-05-29 07:40:00|40407|40392|40442|40427|40442|40427|40392|40377|110
1748504700000|2025-05-29 07:45:00|40444.5|40429.5|40427|40412|40449.5|40434.5|40412|40397|93
1748505000000|2025-05-29 07:50:00|40426.2|40411.2|40446.2|40431.2|40453.7|40438.7|40426.2|40411.2|71
1748505300000|2025-05-29 07:55:00|40448.7|40433.7|40433.7|40418.7|40456.2|40441.2|40431.2|40416.2|101
1748505600000|2025-05-29 08:00:00|40432.5|40417.5|40375|40360|40440|40425|40345|40330|138
1748505900000|2025-05-29 08:05:00|40377.5|40362.5|40320|40305|40390|40375|40317.5|40302.5|82
1748506200000|2025-05-29 08:10:00|40322.1|40307.1|40307.1|40292.1|40327.1|40312.1|40297.1|40282.1|96
1748506500000|2025-05-29 08:15:00|40304.6|40289.6|40312.1|40297.1|40317.1|40302.1|40292.1|40277.1|83
1748506800000|2025-05-29 08:20:00|40314.6|40299.6|40269.6|40254.6|40327.1|40312.1|40269.6|40254.6|62
1748507100000|2025-05-29 08:25:00|40267.1|40252.1|40184.6|40169.6|40269.6|40254.6|40182.1|40167.1|138
1748507400000|2025-05-29 08:30:00|40184.8|40169.8|40202.3|40187.3|40227.3|40212.3|40174.8|40159.8|137
1748507700000|2025-05-29 08:35:00|40199.8|40184.8|40229.8|40214.8|40237.3|40222.3|40199.8|40184.8|80
1748508000000|2025-05-29 08:40:00|40229.1|40214.1|40261.6|40246.6|40266.6|40251.6|40221.6|40206.6|77
1748508300000|2025-05-29 08:45:00|40259.1|40244.1|40256.6|40241.6|40279.1|40264.1|40251.6|40236.6|40
1748508600000|2025-05-29 08:50:00|40255.2|40240.2|40275.2|40260.2|40282.7|40267.7|40250.2|40235.2|52
1748508900000|2025-05-29 08:55:00|40277.7|40262.7|40277.7|40262.7|40290.2|40275.2|40262.7|40247.7|36
1748509200000|2025-05-29 09:00:00|40278.6|40263.6|40306.1|40291.1|40311.1|40296.1|40261.1|40246.1|67
1748509500000|2025-05-29 09:05:00|40308.6|40293.6|40338.6|40323.6|40338.6|40323.6|40301.1|40286.1|71
1748509800000|2025-05-29 09:10:00|40337|40322|40354.5|40339.5|40374.5|40359.5|40329.5|40314.5|52
1748510100000|2025-05-29 09:15:00|40357|40342|40354.5|40339.5|40362|40347|40322|40307|88
1748510400000|2025-05-29 09:20:00|40354.3|40339.3|40366.8|40351.8|40384.3|40369.3|40351.8|40336.8|48
1748510700000|2025-05-29 09:25:00|40369.3|40354.3|40351.8|40336.8|40374.3|40359.3|40349.3|40334.3|49
1748511000000|2025-05-29 09:30:00|40353.1|40338.1|40313.1|40298.1|40370.6|40355.6|40303.1|40288.1|99
1748511300000|2025-05-29 09:35:00|40315.6|40300.6|40363.1|40348.1|40370.6|40355.6|40315.6|40300.6|53
1748511600000|2025-05-29 09:40:00|40363.5|40348.5|40356|40341|40373.5|40358.5|40346|40331|48
1748511900000|2025-05-29 09:45:00|40358.5|40343.5|40358.5|40343.5|40366|40351|40331|40316|47
1748512200000|2025-05-29 09:50:00|40358.3|40343.3|40345.8|40330.8|40365.8|40350.8|40335.8|40320.8|20
1748512500000|2025-05-29 09:55:00|40348.3|40333.3|40340.8|40325.8|40355.8|40340.8|40335.8|40320.8|28
1748512800000|2025-05-29 10:00:00|40341|40326|40278.5|40263.5|40343.5|40328.5|40278.5|40263.5|53
1748513100000|2025-05-29 10:05:00|40281|40266|40303.5|40288.5|40303.5|40288.5|40273.5|40258.5|48
1748513400000|2025-05-29 10:10:00|40305|40290|40287.5|40272.5|40310|40295|40287.5|40272.5|27
1748513700000|2025-05-29 10:15:00|40290|40275|40277.5|40262.5|40292.5|40277.5|40270|40255|44
1748514000000|2025-05-29 10:20:00|40277.3|40262.3|40279.8|40264.8|40307.3|40292.3|40272.3|40257.3|49
1748514300000|2025-05-29 10:25:00|40282.3|40267.3|40302.3|40287.3|40314.8|40299.8|40277.3|40262.3|45
1748514600000|2025-05-29 10:30:00|40299.1|40284.1|40304.1|40289.1|40311.6|40296.6|40291.6|40276.6|23
1748514900000|2025-05-29 10:35:00|40301.6|40286.6|40304.1|40289.1|40304.1|40289.1|40284.1|40269.1|27
1748515200000|2025-05-29 10:40:00|40306.4|40291.4|40296.4|40281.4|40308.9|40293.9|40296.4|40281.4|33
1748515500000|2025-05-29 10:45:00|40293.9|40278.9|40296.4|40281.4|40301.4|40286.4|40276.4|40261.4|26
1748515800000|2025-05-29 10:50:00|40294.9|40279.9|40282.4|40267.4|40297.4|40282.4|40282.4|40267.4|63
1748516100000|2025-05-29 10:55:00|40279.9|40264.9|40317.4|40302.4|40317.4|40302.4|40279.9|40264.9|34
1748516400000|2025-05-29 11:00:00|40316.9|40301.9|40294.4|40279.4|40319.4|40304.4|40289.4|40274.4|29
1748516700000|2025-05-29 11:05:00|40291.9|40276.9|40314.4|40299.4|40319.4|40304.4|40289.4|40274.4|21
1748517000000|2025-05-29 11:10:00|40314.2|40299.2|40326.7|40311.7|40331.7|40316.7|40299.2|40284.2|32
1748517300000|2025-05-29 11:15:00|40324.2|40309.2|40329.2|40314.2|40344.2|40329.2|40324.2|40309.2|35
1748517600000|2025-05-29 11:20:00|40328.1|40313.1|40293.1|40278.1|40328.1|40313.1|40288.1|40273.1|33
1748517900000|2025-05-29 11:25:00|40290.6|40275.6|40283.1|40268.1|40300.6|40285.6|40273.1|40258.1|35
1748518200000|2025-05-29 11:30:00|40286.4|40271.4|40263.9|40248.9|40293.9|40278.9|40246.4|40231.4|150
1748518500000|2025-05-29 11:35:00|40261.4|40246.4|40273.9|40258.9|40298.9|40283.9|40261.4|40246.4|29
1748518800000|2025-05-29 11:40:00|40270.9|40255.9|40293.4|40278.4|40300.9|40285.9|40270.9|40255.9|30
1748519100000|2025-05-29 11:45:00|40290.9|40275.9|40270.9|40255.9|40300.9|40285.9|40270.9|40255.9|22
1748519400000|2025-05-29 11:50:00|40272.5|40257.5|40257.5|40242.5|40272.5|40257.5|40250|40235|28
1748519700000|2025-05-29 11:55:00|40260|40245|40242.5|40227.5|40260|40245|40240|40225|29
1748520000000|2025-05-29 12:00:00|40246.3|40231.3|40248.8|40233.8|40261.3|40246.3|40221.3|40206.3|98
1748520300000|2025-05-29 12:05:00|40251.3|40236.3|40228.8|40213.8|40268.8|40253.8|40203.8|40188.8|353
1748520600000|2025-05-29 12:10:00|40225.6|40210.6|40225.6|40210.6|40240.6|40225.6|40203.1|40188.1|42
1748520900000|2025-05-29 12:15:00|40228.1|40213.1|40210.6|40195.6|40238.1|40223.1|40205.6|40190.6|42
1748521200000|2025-05-29 12:20:00|40210.9|40195.9|40193.4|40178.4|40218.4|40203.4|40180.9|40165.9|53
1748521500000|2025-05-29 12:25:00|40190.9|40175.9|40193.4|40178.4|40208.4|40193.4|40190.9|40175.9|33
1748521800000|2025-05-29 12:30:00|40193.8|40178.8|40186.3|40171.3|40211.3|40196.3|40173.8|40158.8|84
1748522100000|2025-05-29 12:35:00|40183.8|40168.8|40106.3|40091.3|40186.3|40171.3|40106.3|40091.3|157
1748522400000|2025-05-29 12:40:00|40108.6|40093.6|40128.6|40113.6|40133.6|40118.6|40098.6|40083.6|70
1748522700000|2025-05-29 12:45:00|40131.1|40116.1|40138.6|40123.6|40158.6|40143.6|40128.6|40113.6|77
1748523000000|2025-05-29 12:50:00|40133.7|40118.7|40146.2|40131.2|40163.7|40148.7|40123.7|40108.7|55
1748523300000|2025-05-29 12:55:00|40148.7|40133.7|40108.7|40093.7|40153.7|40138.7|40108.7|40093.7|26
1748523600000|2025-05-29 13:00:00|40110.5|40095.5|40108|40093|40123|40108|40093|40078|81
1748523900000|2025-05-29 13:05:00|40110.5|40095.5|40135.5|40120.5|40143|40128|40110.5|40095.5|294
1748524200000|2025-05-29 13:10:00|40134.2|40119.2|40111.7|40096.7|40136.7|40121.7|40099.2|40084.2|549
1748524500000|2025-05-29 13:15:00|40109.2|40094.2|40116.7|40101.7|40134.2|40119.2|40104.2|40089.2|37
1748524800000|2025-05-29 13:20:00|40118.7|40103.7|40131.2|40116.2|40133.7|40118.7|40113.7|40098.7|33
1748525100000|2025-05-29 13:25:00|40128.7|40113.7|40128.7|40113.7|40131.2|40116.2|40111.2|40096.2|40
1748525400000|2025-05-29 13:30:00|40128.9|40113.9|40053.9|40038.9|40136.4|40121.4|40026.4|40011.4|2325
1748525700000|2025-05-29 13:35:00|40056.4|40041.4|40031.4|40016.4|40066.4|40051.4|40026.4|40011.4|174
1748526000000|2025-05-29 13:40:00|40031.1|40016.1|40021.1|40006.1|40061.1|40046.1|40018.6|40003.6|195
1748526300000|2025-05-29 13:45:00|40018.6|40003.6|40011.1|39996.1|40031.1|40016.1|40001.1|39986.1|538
1748526600000|2025-05-29 13:50:00|40010.4|39995.4|40050.4|40035.4|40055.4|40040.4|39975.4|39960.4|144
1748526900000|2025-05-29 13:55:00|40052.9|40037.9|40017.9|40002.9|40065.4|40050.4|39995.4|39980.4|132
1748527200000|2025-05-29 14:00:00|40017.1|40002.1|40049.6|40034.6|40079.6|40064.6|40012.1|39997.1|404
1748527500000|2025-05-29 14:05:00|40047.1|40032.1|39967.1|39952.1|40047.1|40032.1|39964.6|39949.6|673
1748527800000|2025-05-29 14:10:00|39968.4|39953.4|40000.9|39985.9|40003.4|39988.4|39960.9|39945.9|82
1748528100000|2025-05-29 14:15:00|40003.4|39988.4|39950.9|39935.9|40025.9|40010.9|39930.9|39915.9|145
1748528400000|2025-05-29 14:20:00|39948.4|39933.4|39990.9|39975.9|39993.4|39978.4|39935.9|39920.9|138
1748528700000|2025-05-29 14:25:00|39988.4|39973.4|40023.4|40008.4|40033.4|40018.4|39988.4|39973.4|74
1748529000000|2025-05-29 14:30:00|40021.5|40006.5|39949|39934|40031.5|40016.5|39944|39929|89
1748529300000|2025-05-29 14:35:00|39946.5|39931.5|39954|39939|39984|39969|39944|39929|74
1748529600000|2025-05-29 14:40:00|39956.3|39941.3|39938.8|39923.8|39956.3|39941.3|39911.3|39896.3|59
1748529900000|2025-05-29 14:45:00|39936.3|39921.3|39943.8|39928.8|39963.8|39948.8|39921.3|39906.3|98
1748530200000|2025-05-29 14:50:00|39943.7|39928.7|39971.2|39956.2|39981.2|39966.2|39926.2|39911.2|66
1748530500000|2025-05-29 14:55:00|39968.7|39953.7|40008.7|39993.7|40008.7|39993.7|39966.2|39951.2|80
1748530800000|2025-05-29 15:00:00|40008.6|39993.6|40011.1|39996.1|40031.1|40016.1|39986.1|39971.1|102
1748531100000|2025-05-29 15:05:00|40008.6|39993.6|40021.1|40006.1|40026.1|40011.1|40001.1|39986.1|74
1748531400000|2025-05-29 15:10:00|40022.1|40007.1|39987.1|39972.1|40032.1|40017.1|39982.1|39967.1|177
1748531700000|2025-05-29 15:15:00|39984.6|39969.6|39977.1|39962.1|39992.1|39977.1|39962.1|39947.1|116
1748532000000|2025-05-29 15:20:00|39978.2|39963.2|39985.7|39970.7|39990.7|39975.7|39968.2|39953.2|81
1748532300000|2025-05-29 15:25:00|39983.2|39968.2|40023.2|40008.2|40028.2|40013.2|39983.2|39968.2|176
1748532600000|2025-05-29 15:30:00|40025.7|40010.7|39983.2|39968.2|40033.2|40018.2|39953.2|39938.2|237
1748532900000|2025-05-29 15:35:00|39985.7|39970.7|39955.7|39940.7|40008.2|39993.2|39953.2|39938.2|157
1748533200000|2025-05-29 15:40:00|39958.2|39943.2|39950.7|39935.7|39975.7|39960.7|39950.7|39935.7|35
1748533500000|2025-05-29 15:45:00|39953.2|39938.2|39935.7|39920.7|39953.2|39938.2|39920.7|39905.7|48
1748533800000|2025-05-29 15:50:00|39940.7|39915.7|39950.7|39925.7|39980.7|39955.7|39935.7|39915.7|14
1748534100000|2025-05-29 15:55:00|39945.7|39930.7|39880.7|39855.7|39970.7|39945.7|39845.7|39825.7|102
1748534400000|2025-05-29 16:00:00|39875.7|39850.7|39865.7|39840.7|39880.7|39860.7|39830.7|39805.7|43
1748534700000|2025-05-29 16:05:00|39860.7|39845.7|39885.7|39860.7|39890.7|39870.7|39860.7|39840.7|7
1748535000000|2025-05-29 16:10:00|39880.7|39865.7|39930.7|39905.7|39930.7|39910.7|39880.7|39855.7|48
1748535300000|2025-05-29 16:15:00|39935.7|39910.7|39950.7|39925.7|39955.7|39935.7|39925.7|39900.7|33
1748535600000|2025-05-29 16:20:00|39955.7|39930.7|39945.7|39920.7|39955.7|39935.7|39935.7|39910.7|14
1748535900000|2025-05-29 16:25:00|39940.7|39925.7|39960.7|39940.7|39970.7|39950.7|39940.7|39915.7|18
1748536200000|2025-05-29 16:30:00|39965.7|39935.7|39970.7|39945.7|39980.7|39955.7|39950.7|39930.7|21
1748536500000|2025-05-29 16:35:00|39965.7|39940.7|39975.7|39955.7|39985.7|39960.7|39960.7|39935.7|17
1748536800000|2025-05-29 16:40:00|39980.7|39960.7|39990.7|39965.7|39995.7|39975.7|39975.7|39955.7|5
1748537100000|2025-05-29 16:45:00|39985.7|39970.7|39965.7|39945.7|39995.7|39970.7|39965.7|39945.7|17
1748537400000|2025-05-29 16:50:00|39960.7|39940.7|39985.7|39965.7|39990.7|39970.7|39960.7|39940.7|14
1748537700000|2025-05-29 16:55:00|39980.7|39960.7|40000.7|39975.7|40010.7|39990.7|39975.7|39950.7|19
1748538000000|2025-05-29 17:00:00|40005.7|39980.7|40015.7|39995.7|40035.7|40015.7|40005.7|39975.7|22
1748538300000|2025-05-29 17:05:00|40020.7|39990.7|40000.7|39980.7|40025.7|40005.7|39995.7|39975.7|15
1748538600000|2025-05-29 17:10:00|39995.7|39975.7|40005.7|39985.7|40020.7|40000.7|39995.7|39975.7|0
1748538900000|2025-05-29 17:15:00|40010.7|39980.7|40000.7|39980.7|40015.7|39990.7|39990.7|39965.7|2
1748539200000|2025-05-29 17:20:00|40005.7|39985.7|40005.7|39985.7|40025.7|40005.7|39995.7|39970.7|3
1748539500000|2025-05-29 17:25:00|40010.7|39980.7|39985.7|39960.7|40015.7|39990.7|39985.7|39960.7|10
1748539800000|2025-05-29 17:30:00|39980.7|39965.7|39985.7|39960.7|40005.7|39980.7|39980.7|39955.7|3
1748540100000|2025-05-29 17:35:00|39980.7|39965.7|39985.7|39960.7|39995.7|39975.7|39970.7|39950.7|3
1748540400000|2025-05-29 17:40:00|39980.7|39965.7|39975.7|39950.7|40005.7|39980.7|39970.7|39945.7|41
1748540700000|2025-05-29 17:45:00|39970.7|39955.7|39955.7|39930.7|39990.7|39965.7|39950.7|39930.7|9
1748541000000|2025-05-29 17:50:00|39960.7|39935.7|39970.7|39950.7|39985.7|39965.7|39950.7|39930.7|1
1748541300000|2025-05-29 17:55:00|39975.7|39945.7|39945.7|39925.7|39975.7|39950.7|39945.7|39920.7|3
1748541600000|2025-05-29 18:00:00|39950.7|39930.7|39965.7|39945.7|39965.7|39945.7|39945.7|39920.7|8
1748541900000|2025-05-29 18:05:00|39970.7|39950.7|39980.7|39960.7|39985.7|39965.7|39960.7|39935.7|34
1748542200000|2025-05-29 18:10:00|39985.7|39955.7|39975.7|39955.7|39985.7|39965.7|39965.7|39940.7|2
1748542500000|2025-05-29 18:15:00|39980.7|39950.7|39945.7|39920.7|39980.7|39955.7|39930.7|39910.7|13
1748542800000|2025-05-29 18:20:00|39940.7|39915.7|39935.7|39910.7|39945.7|39925.7|39925.7|39900.7|26
1748543100000|2025-05-29 18:25:00|39940.7|39915.7|39933.2|39918.2|39950.7|39930.7|39930.7|39905.7|14
1748543400000|2025-05-29 18:30:00|39935.7|39920.7|39958.2|39943.2|39960.7|39945.7|39933.2|39918.2|6
1748543700000|2025-05-29 18:35:00|39960.7|39945.7|39965.7|39950.7|39970.7|39955.7|39955.7|39940.7|9
1748544000000|2025-05-29 18:40:00|39968.2|39953.2|39960.7|39945.7|39975.7|39960.7|39955.7|39940.7|13
1748544300000|2025-05-29 18:45:00|39963.2|39948.2|39970.7|39955.7|39980.7|39965.7|39960.7|39945.7|2
1748544600000|2025-05-29 18:50:00|39973.2|39958.2|39980.7|39965.7|39990.7|39975.7|39973.2|39958.2|18
1748544900000|2025-05-29 18:55:00|39978.2|39963.2|39945.7|39930.7|39988.2|39973.2|39935.7|39920.7|18
1748545200000|2025-05-29 19:00:00|39948.2|39933.2|39968.2|39953.2|39973.2|39958.2|39948.2|39933.2|13
1748545500000|2025-05-29 19:05:00|39970.7|39955.7|39955.7|39940.7|39978.2|39963.2|39945.7|39930.7|23
1748545800000|2025-05-29 19:10:00|39958.2|39943.2|39953.2|39938.2|39973.2|39958.2|39948.2|39933.2|22
1748546100000|2025-05-29 19:15:00|39955.7|39940.7|39980.7|39965.7|39983.2|39968.2|39950.7|39935.7|7
1748546400000|2025-05-29 19:20:00|39983.2|39968.2|39998.2|39983.2|40000.7|39985.7|39980.7|39965.7|9
1748546700000|2025-05-29 19:25:00|39995.7|39980.7|39975.7|39960.7|40005.7|39990.7|39975.7|39960.7|6
1748547000000|2025-05-29 19:30:00|39978.2|39963.2|39973.2|39958.2|39983.2|39968.2|39968.2|39953.2|73
1748547300000|2025-05-29 19:35:00|39970.7|39955.7|39970.7|39955.7|39978.2|39963.2|39968.2|39953.2|25
1748547600000|2025-05-29 19:40:00|39973.2|39958.2|39980.7|39965.7|39988.2|39973.2|39973.2|39958.2|5
1748547900000|2025-05-29 19:45:00|39978.2|39963.2|40000.7|39985.7|40008.2|39993.2|39975.7|39960.7|14
1748548200000|2025-05-29 19:50:00|40013.2|39998.2|39980.7|39965.7|40028.2|40013.2|39970.7|39955.7|17
1748548500000|2025-05-29 19:55:00|39983.2|39968.2|39998.2|39983.2|40013.2|39998.2|39980.7|39965.7|40
1748548800000|2025-05-29 20:00:00|40005.2|39965.2|39978.5|39938.5|40015|39975|39978.5|39938.5|0
1748549100000|2025-05-29 20:05:00|39980|39940|39968|39928|39983.7|39943.7|39958.4|39918.4|0
1748549400000|2025-05-29 20:10:00|39967.9|39927.9|39970.3|39930.3|39981.4|39941.4|39960.4|39920.4|0
1748549700000|2025-05-29 20:15:00|39970.4|39930.4|39991.9|39951.9|39991.9|39951.9|39970.4|39930.4|0
1748550000000|2025-05-29 20:20:00|39991.8|39951.8|39989.6|39949.6|39994.9|39954.9|39983.7|39943.7|0
1748550300000|2025-05-29 20:25:00|39988.1|39948.1|39997.8|39957.8|40003|39963|39988.1|39948.1|0
1748550600000|2025-05-29 20:30:00|39996.3|39956.3|39994.9|39954.9|40006.8|39966.8|39991.9|39951.9|0
1748550900000|2025-05-29 20:35:00|39996.3|39956.3|39997.8|39957.8|39998.6|39958.6|39988.1|39948.1|0
1748551200000|2025-05-29 20:40:00|39996.3|39956.3|39983.7|39943.7|39997.8|39957.8|39982.9|39942.9|0
1748551500000|2025-05-29 20:45:00|39985.2|39945.2|39974.7|39934.7|39985.2|39945.2|39974.7|39934.7|0
1748551800000|2025-05-29 20:50:00|39973.3|39933.3|39965.1|39925.1|39980|39940|39962.1|39922.1|0
1748552100000|2025-05-29 20:55:00|39965|39925|39968.8|39928.8|39974.7|39934.7|39962.1|39922.1|0
1748552400000|2025-05-29 21:00:00|39970.3|39930.3|39975|39935|39975.7|39935.7|39967.3|39927.3|0
1748552700000|2025-05-29 21:05:00|39975.8|39935.8|39975|39935|39975.8|39935.8|39975|39935|0
1748553000000|2025-05-29 21:10:00|39974.3|39934.3|39975|39935|39975|39935|39974.3|39934.3|0
1748553300000|2025-05-29 21:15:00|39974.3|39934.3|39972.8|39932.8|39975|39935|39972.8|39932.8|0
1748553600000|2025-05-29 21:20:00|39972.7|39932.7|39968.3|39928.3|39973.5|39933.5|39968.3|39928.3|0
1748553900000|2025-05-29 21:25:00|39968.4|39928.4|39970.5|39930.5|39970.5|39930.5|39967.6|39927.6|0
1748554200000|2025-05-29 21:30:00|39969.8|39929.8|39968.3|39928.3|39969.8|39929.8|39967.6|39927.6|0
1748554500000|2025-05-29 21:35:00|39968.2|39928.2|39966.1|39926.1|39968.2|39928.2|39965.3|39925.3|0
1748554800000|2025-05-29 21:40:00|39965.3|39925.3|39961.6|39921.6|39966.1|39926.1|39959.4|39919.4|0
1748555100000|2025-05-29 21:45:00|39961.5|39921.5|39953.4|39913.4|39963.1|39923.1|39952.7|39912.7|0
1748555400000|2025-05-29 21:50:00|39953.5|39913.5|39957.9|39917.9|39957.9|39917.9|39952.7|39912.7|0
1748555700000|2025-05-29 21:55:00|39957.1|39917.1|39949.7|39909.7|39957.1|39917.1|39947.4|39907.4|0
1748556000000|2025-05-29 22:00:00|39949.6|39909.6|39955.6|39915.6|39962.3|39922.3|39935.5|39895.5|0
1748556300000|2025-05-29 22:05:00|39955.7|39915.7|39972.1|39932.1|39975|39935|39934|39894|0
1748556600000|2025-05-29 22:10:00|39972.8|39932.8|39972|39932|39986.2|39946.2|39971.3|39931.3|0
1748556900000|2025-05-29 22:15:00|39971.3|39931.3|39971.3|39931.3|39973.5|39933.5|39961.6|39921.6|0
1748557200000|2025-05-29 22:20:00|39972|39932|39948.9|39908.9|39973.5|39933.5|39946.7|39906.7|0
1748557500000|2025-05-29 22:25:00|39948.2|39908.2|39929.6|39889.6|39949.7|39909.7|39927.4|39887.4|0
1748557800000|2025-05-29 22:30:00|39930.3|39890.3|39938.5|39898.5|39951.9|39911.9|39927.4|39887.4|0
1748558100000|2025-05-29 22:35:00|39937.8|39897.8|39928.8|39888.8|39940|39900|39928.8|39888.8|0
1748558400000|2025-05-29 22:40:00|39928.9|39888.9|39919.9|39879.9|39930.3|39890.3|39919.1|39879.1|0
1748558700000|2025-05-29 22:45:00|39920.6|39880.6|39928.8|39888.8|39930.3|39890.3|39919.9|39879.9|0
1748559000000|2025-05-29 22:50:00|39928.1|39888.1|39926.6|39886.6|39934.8|39894.8|39909.5|39869.5|0
1748559300000|2025-05-29 22:55:00|39925.8|39885.8|39937|39897|39938.5|39898.5|39923.6|39883.6|0
1748559600000|2025-05-29 23:00:00|39937.1|39897.1|39937|39897|39945.2|39905.2|39927.4|39887.4|0
1748559900000|2025-05-29 23:05:00|39937.1|39897.1|39947.4|39907.4|39949.7|39909.7|39937|39897|0
1748560200000|2025-05-29 23:10:00|39946.7|39906.7|39944.5|39904.5|39948.9|39908.9|39940|39900|0
1748560500000|2025-05-29 23:15:00|39943.7|39903.7|39949.7|39909.7|39949.7|39909.7|39935.5|39895.5|0
1748560800000|2025-05-29 23:20:00|39950.4|39910.4|39956.4|39916.4|39957.1|39917.1|39943|39903|0
1748561100000|2025-05-29 23:25:00|39955.6|39915.6|39948.2|39908.2|39956.4|39916.4|39946.7|39906.7|0
1748561400000|2025-05-29 23:30:00|39949.7|39909.7|39938.5|39898.5|39957.1|39917.1|39936.3|39896.3|0
1748561700000|2025-05-29 23:35:00|39938.6|39898.6|39930.3|39890.3|39942.2|39902.2|39928.8|39888.8|0
1748562000000|2025-05-29 23:40:00|39931.1|39891.1|39916.9|39876.9|39933.3|39893.3|39913.2|39873.2|0
1748562300000|2025-05-29 23:45:00|39916.8|39876.8|39913.2|39873.2|39916.8|39876.8|39905.8|39865.8|0
1748562600000|2025-05-29 23:50:00|39913.9|39873.9|39915.4|39875.4|39917.7|39877.7|39903.5|39863.5|0
1748562900000|2025-05-29 23:55:00|39915.5|39875.5|39900.5|39860.5|39916.9|39876.9|39900.5|39860.5|0
1748563200000|2025-05-30 00:00:00|39900.6|39860.6|39938|39898|39939.5|39899.5|39900.5|39860.5|0
1748563500000|2025-05-30 00:05:00|39937.3|39897.3|39944.5|39904.5|39951.9|39911.9|39934.3|39894.3|0
1748563800000|2025-05-30 00:10:00|39945.2|39905.2|39937.3|39897.3|39957.7|39917.7|39935.1|39895.1|0
1748564100000|2025-05-30 00:15:00|39936.5|39896.5|39987.5|39947.5|39987.5|39947.5|39932.7|39892.7|0
1748564400000|2025-05-30 00:20:00|39987.6|39947.6|40001.9|39961.9|40001.9|39961.9|39980.1|39940.1|0
1748564700000|2025-05-30 00:25:00|40001.8|39961.8|39994.4|39954.4|40005.4|39965.4|39972.4|39932.4|0
1748565000000|2025-05-30 00:30:00|39994.5|39954.5|39979.6|39939.6|39994.5|39954.5|39972.2|39932.2|0
1748565300000|2025-05-30 00:35:00|39979.5|39939.5|39979.6|39939.6|39979.7|39939.7|39972.2|39932.2|0
1748565600000|2025-05-30 00:40:00|39979.5|39939.5|39998.3|39958.3|39998.3|39958.3|39972.4|39932.4|0
1748565900000|2025-05-30 00:45:00|40001.9|39961.9|39986.7|39946.7|40002|39962|39979.6|39939.6|0
1748566200000|2025-05-30 00:50:00|39986.6|39946.6|39979.3|39939.3|40008.8|39968.8|39979.3|39939.3|0
1748566500000|2025-05-30 00:55:00|39982.9|39942.9|39997.6|39957.6|39997.7|39957.7|39979.2|39939.2|0
1748566800000|2025-05-30 01:00:00|39994|39954|39963.8|39923.8|40016|39976|39963.7|39923.7|0
1748567100000|2025-05-30 01:05:00|39963.9|39923.9|39964.7|39924.7|39986.5|39946.5|39908.3|39868.3|0
1748567400000|2025-05-30 01:10:00|39964.6|39924.6|39971.6|39931.6|39982.8|39942.8|39953.3|39913.3|0
1748567700000|2025-05-30 01:15:00|39971.5|39931.5|39949.1|39909.1|39971.6|39931.6|39942.1|39902.1|0
1748568000000|2025-05-30 01:20:00|39949.2|39909.2|39964.1|39924.1|39964.2|39924.2|39930.7|39890.7|0
1748568300000|2025-05-30 01:25:00|39964.2|39924.2|39986.4|39946.4|39986.5|39946.5|39964.1|39924.1|0
1748568600000|2025-05-30 01:30:00|39986.5|39946.5|39971.9|39931.9|39997.6|39957.6|39971.7|39931.7|0
1748568900000|2025-05-30 01:35:00|39971.8|39931.8|39986.6|39946.6|39986.7|39946.7|39964.5|39924.5|0
1748569200000|2025-05-30 01:40:00|39986.7|39946.7|39994.3|39954.3|39994.3|39954.3|39979.2|39939.2|0
1748569500000|2025-05-30 01:45:00|39994.2|39954.2|39965.1|39925.1|39994.3|39954.3|39961.5|39921.5|0
1748569800000|2025-05-30 01:50:00|39965|39925|39965.2|39925.2|39972.5|39932.5|39961.6|39921.6|0
1748570100000|2025-05-30 01:55:00|39965.3|39925.3|39965.6|39925.6|39972.8|39932.8|39965.3|39925.3|0
1748570400000|2025-05-30 02:00:00|39969.2|39929.2|39973.1|39933.1|39976.7|39936.7|39965.5|39925.5|0
1748570700000|2025-05-30 02:05:00|39973|39933|39943.8|39903.8|39973.1|39933.1|39943.7|39903.7|0
1748571000000|2025-05-30 02:10:00|39951.1|39911.1|39951.1|39911.1|39958.3|39918.3|39939.9|39899.9|0
1748571300000|2025-05-30 02:15:00|39951|39911|39951.2|39911.2|39951.2|39911.2|39943.7|39903.7|0
1748571600000|2025-05-30 02:20:00|39951.3|39911.3|39965.6|39925.6|39973|39933|39951.3|39911.3|0
1748571900000|2025-05-30 02:25:00|39965.7|39925.7|39965.4|39925.4|39973|39933|39965.4|39925.4|0
1748572200000|2025-05-30 02:30:00|39965.5|39925.5|39965.6|39925.6|39973|39933|39961.8|39921.8|0
1748572500000|2025-05-30 02:35:00|39965.7|39925.7|39951.4|39911.4|39965.7|39925.7|39951.2|39911.2|0
1748572800000|2025-05-30 02:40:00|39951.6|39911.6|39958.9|39918.9|39958.9|39918.9|39951.6|39911.6|0
1748573100000|2025-05-30 02:45:00|39955.3|39915.3|39944.3|39904.3|39955.3|39915.3|39944.2|39904.2|0
1748573400000|2025-05-30 02:50:00|39944.2|39904.2|39929.8|39889.8|39944.3|39904.3|39929.6|39889.6|0
1748573700000|2025-05-30 02:55:00|39929.7|39889.7|39937.2|39897.2|39937.2|39897.2|39922.5|39882.5|0
1748574000000|2025-05-30 03:00:00|39937.3|39897.3|39936.9|39896.9|39944.5|39904.5|39933.3|39893.3|0
1748574300000|2025-05-30 03:05:00|39937|39897|39951.6|39911.6|39959|39919|39937|39897|0
1748574600000|2025-05-30 03:10:00|39958.8|39918.8|39951.5|39911.5|39966.1|39926.1|39951.5|39911.5|0
1748574900000|2025-05-30 03:15:00|39951.4|39911.4|39951.1|39911.1|39951.4|39911.4|39936.4|39896.4|0
1748575200000|2025-05-30 03:20:00|39951.2|39911.2|39936.5|39896.5|39951.2|39911.2|39936.5|39896.5|0
1748575500000|2025-05-30 03:25:00|39936.6|39896.6|39940|39900|39943.8|39903.8|39936.4|39896.4|0
1748575800000|2025-05-30 03:30:00|39943.6|39903.6|39951|39911|39958.3|39918.3|39943.5|39903.5|0
1748576100000|2025-05-30 03:35:00|39951.1|39911.1|39947.4|39907.4|39954.7|39914.7|39947.3|39907.3|0
1748576400000|2025-05-30 03:40:00|39951|39911|39943.8|39903.8|39951.1|39911.1|39943.8|39903.8|0
1748576700000|2025-05-30 03:45:00|39943.7|39903.7|39951.1|39911.1|39951.1|39911.1|39940.1|39900.1|0
1748577000000|2025-05-30 03:50:00|39951.2|39911.2|39951.1|39911.1|39954.8|39914.8|39951.1|39911.1|0
1748577300000|2025-05-30 03:55:00|39951.2|39911.2|39958.4|39918.4|39958.4|39918.4|39950.9|39910.9|0
1748577600000|2025-05-30 04:00:00|39958.3|39918.3|39965.5|39925.5|39965.6|39925.6|39958.2|39918.2|0
1748577900000|2025-05-30 04:05:00|39965.4|39925.4|39980.2|39940.2|39980.3|39940.3|39965.4|39925.4|0
1748578200000|2025-05-30 04:10:00|39980.1|39940.1|39980.3|39940.3|39980.4|39940.4|39980.1|39940.1|0
1748578500000|2025-05-30 04:15:00|39980.4|39940.4|39973|39933|39980.4|39940.4|39972.9|39932.9|0
1748578800000|2025-05-30 04:20:00|39973.1|39933.1|39980.2|39940.2|39980.4|39940.4|39973|39933|0
1748579100000|2025-05-30 04:25:00|39980.1|39940.1|39965.6|39925.6|39980.3|39940.3|39965.6|39925.6|0
1748579400000|2025-05-30 04:30:00|39969.2|39929.2|39965.6|39925.6|39969.2|39929.2|39965.6|39925.6|0
1748579700000|2025-05-30 04:35:00|39969.2|39929.2|39972.5|39932.5|39976.3|39936.3|39965.6|39925.6|0
1748580000000|2025-05-30 04:40:00|39965.2|39925.2|39965.1|39925.1|39968.9|39928.9|39965.1|39925.1|0
1748580300000|2025-05-30 04:45:00|39965.2|39925.2|39965.3|39925.3|39965.3|39925.3|39965.1|39925.1|0
1748580600000|2025-05-30 04:50:00|39965.2|39925.2|39972.5|39932.5|39972.5|39932.5|39965.2|39925.2|0
1748580900000|2025-05-30 04:55:00|39972.6|39932.6|39994.5|39954.5|39994.5|39954.5|39972.6|39932.6|0
1748581200000|2025-05-30 05:00:00|39994.6|39954.6|40013|39973|40013|39973|39987.2|39947.2|0
1748581500000|2025-05-30 05:05:00|40016.6|39976.6|40031|39991|40038.2|39998.2|40009.2|39969.2|0
1748581800000|2025-05-30 05:10:00|40030.9|39990.9|40020.1|39980.1|40038.2|39998.2|40020|39980|0
1748582100000|2025-05-30 05:15:00|40023.7|39983.7|40031.1|39991.1|40031.1|39991.1|40023.7|39983.7|0
1748582400000|2025-05-30 05:20:00|40031.2|39991.2|40031.5|39991.5|40038.8|39998.8|40024.1|39984.1|0
1748582700000|2025-05-30 05:25:00|40035.1|39995.1|40031.4|39991.4|40038.8|39998.8|40024.2|39984.2|0
1748583000000|2025-05-30 05:30:00|40031.3|39991.3|40039|39999|40039|39999|40024.2|39984.2|0
1748583300000|2025-05-30 05:35:00|40039.1|39999.1|40083.1|40043.1|40083.1|40043.1|40039.1|39999.1|0
1748583600000|2025-05-30 05:40:00|40083|40043|40083.2|40043.2|40104.7|40064.7|40072.1|40032.1|0
1748583900000|2025-05-30 05:45:00|40090.4|40050.4|40053.8|40013.8|40090.4|40050.4|40053.8|40013.8|0
1748584200000|2025-05-30 05:50:00|40046.6|40006.6|40046.3|40006.3|40053.6|40013.6|40035.5|39995.5|0
1748584500000|2025-05-30 05:55:00|40046.4|40006.4|40048.5|40008.5|40053.8|40013.8|40046.2|40006.2|0
1748584800000|2025-05-30 06:00:00|40075.7|40060.7|40073.2|40058.2|40088.2|40073.2|40068.2|40053.2|10
1748585100000|2025-05-30 06:05:00|40075.7|40060.7|40068.2|40053.2|40088.2|40073.2|40065.7|40050.7|12
1748585400000|2025-05-30 06:10:00|40065.7|40050.7|40093.2|40078.2|40095.7|40080.7|40065.7|40050.7|6
1748585700000|2025-05-30 06:15:00|40095.7|40080.7|40093.2|40078.2|40115.7|40100.7|40093.2|40078.2|22
1748586000000|2025-05-30 06:20:00|40095.7|40080.7|40080.7|40065.7|40095.7|40080.7|40080.7|40065.7|8
1748586300000|2025-05-30 06:25:00|40083.2|40068.2|40063.2|40048.2|40088.2|40073.2|40063.2|40048.2|7
1748586600000|2025-05-30 06:30:00|40060.7|40045.7|40055.7|40040.7|40068.2|40053.2|40028.2|40013.2|28
1748586900000|2025-05-30 06:35:00|40053.2|40038.2|40035.7|40020.7|40058.2|40043.2|40033.2|40018.2|8
1748587200000|2025-05-30 06:40:00|40033.2|40018.2|40013.2|39998.2|40038.2|40023.2|40010.7|39995.7|15
1748587500000|2025-05-30 06:45:00|40015.7|40000.7|40023.2|40008.2|40035.7|40020.7|40010.7|39995.7|14
1748587800000|2025-05-30 06:50:00|40025.7|40010.7|40020.7|40005.7|40035.7|40020.7|40013.2|39998.2|9
1748588100000|2025-05-30 06:55:00|40023.2|40008.2|40020.7|40005.7|40033.2|40018.2|40010.7|39995.7|54
1748588400000|2025-05-30 07:00:00|40018.2|40003.2|40078.2|40063.2|40105.7|40090.7|39998.2|39983.2|350
1748588700000|2025-05-30 07:05:00|40080.7|40065.7|40013.2|39998.2|40103.2|40088.2|40013.2|39998.2|155
1748589000000|2025-05-30 07:10:00|40015.7|40000.7|40078.2|40063.2|40093.2|40078.2|40005.7|39990.7|171
1748589300000|2025-05-30 07:15:00|40080.7|40065.7|40120.7|40105.7|40135.7|40120.7|40080.7|40065.7|180
1748589600000|2025-05-30 07:20:00|40115.7|40100.7|40118.2|40103.2|40150.7|40135.7|40095.7|40080.7|210
1748589900000|2025-05-30 07:25:00|40115.7|40100.7|40110.7|40095.7|40145.7|40130.7|40105.7|40090.7|213
1748590200000|2025-05-30 07:30:00|40118.2|40103.2|40148.2|40133.2|40160.7|40145.7|40118.2|40103.2|169
1748590500000|2025-05-30 07:35:00|40150.7|40135.7|40175.7|40160.7|40183.2|40168.2|40150.7|40135.7|168
1748590800000|2025-05-30 07:40:00|40179.2|40164.2|40171.7|40156.7|40191.7|40176.7|40164.2|40149.2|154
1748591100000|2025-05-30 07:45:00|40174.2|40159.2|40174.2|40159.2|40194.2|40179.2|40169.2|40154.2|148
1748591400000|2025-05-30 07:50:00|40176|40161|40156|40141|40178.5|40163.5|40126|40111|192
1748591700000|2025-05-30 07:55:00|40158.5|40143.5|40151|40136|40161|40146|40136|40121|168
1748592000000|2025-05-30 08:00:00|40153.7|40138.7|40211.2|40196.2|40223.7|40208.7|40153.7|40138.7|183
1748592300000|2025-05-30 08:05:00|40213.7|40198.7|40231.2|40216.2|40243.7|40228.7|40208.7|40193.7|78
1748592600000|2025-05-30 08:10:00|40227.4|40212.4|40247.4|40232.4|40254.9|40239.9|40219.9|40204.9|91
1748592900000|2025-05-30 08:15:00|40244.9|40229.9|40254.9|40239.9|40257.4|40242.4|40229.9|40214.9|48
1748593200000|2025-05-30 08:20:00|40253.1|40238.1|40230.6|40215.6|40260.6|40245.6|40223.1|40208.1|57
1748593500000|2025-05-30 08:25:00|40228.1|40213.1|40243.1|40228.1|40250.6|40235.6|40223.1|40208.1|51
1748593800000|2025-05-30 08:30:00|40242.5|40227.5|40242.5|40227.5|40252.5|40237.5|40232.5|40217.5|63
1748594100000|2025-05-30 08:35:00|40245|40230|40230|40215|40247.5|40232.5|40207.5|40192.5|43
1748594400000|2025-05-30 08:40:00|40232.4|40217.4|40229.9|40214.9|40247.4|40232.4|40224.9|40209.9|46
1748594700000|2025-05-30 08:45:00|40232.4|40217.4|40262.4|40247.4|40267.4|40252.4|40227.4|40212.4|41
1748595000000|2025-05-30 08:50:00|40259.4|40244.4|40244.4|40229.4|40259.4|40244.4|40226.9|40211.9|56
1748595300000|2025-05-30 08:55:00|40246.9|40231.9|40246.9|40231.9|40264.4|40249.4|40244.4|40229.4|28
1748595600000|2025-05-30 09:00:00|40249.4|40234.4|40289.4|40274.4|40294.4|40279.4|40246.9|40231.9|82
1748595900000|2025-05-30 09:05:00|40291.9|40276.9|40274.4|40259.4|40299.4|40284.4|40271.9|40256.9|53
1748596200000|2025-05-30 09:10:00|40271.5|40256.5|40294|40279|40301.5|40286.5|40264|40249|52
1748596500000|2025-05-30 09:15:00|40296.5|40281.5|40301.5|40286.5|40306.5|40291.5|40261.5|40246.5|133
1748596800000|2025-05-30 09:20:00|40301.2|40286.2|40301.2|40286.2|40316.2|40301.2|40296.2|40281.2|103
1748597100000|2025-05-30 09:25:00|40303.7|40288.7|40321.2|40306.2|40326.2|40311.2|40303.7|40288.7|36
1748597400000|2025-05-30 09:30:00|40322.5|40307.5|40347.5|40332.5|40352.5|40337.5|40322.5|40307.5|67
1748597700000|2025-05-30 09:35:00|40350|40335|40347.5|40332.5|40357.5|40342.5|40330|40315|126
1748598000000|2025-05-30 09:40:00|40345.7|40330.7|40348.2|40333.2|40355.7|40340.7|40333.2|40318.2|42
1748598300000|2025-05-30 09:45:00|40350.7|40335.7|40318.2|40303.2|40350.7|40335.7|40313.2|40298.2|74
1748598600000|2025-05-30 09:50:00|40318.9|40303.9|40313.9|40298.9|40321.4|40306.4|40291.4|40276.4|78
1748598900000|2025-05-30 09:55:00|40316.4|40301.4|40313.9|40298.9|40323.9|40308.9|40296.4|40281.4|51
1748599200000|2025-05-30 10:00:00|40317.6|40302.6|40350.1|40335.1|40352.6|40337.6|40300.1|40285.1|91
1748599500000|2025-05-30 10:05:00|40352.6|40337.6|40335.1|40320.1|40355.1|40340.1|40335.1|40320.1|57
1748599800000|2025-05-30 10:10:00|40330.6|40315.6|40303.1|40288.1|40333.1|40318.1|40303.1|40288.1|66
1748600100000|2025-05-30 10:15:00|40305.6|40290.6|40333.1|40318.1|40335.6|40320.6|40300.6|40285.6|76
1748600400000|2025-05-30 10:20:00|40335.7|40320.7|40353.2|40338.2|40358.2|40343.2|40335.7|40320.7|71
1748600700000|2025-05-30 10:25:00|40350.7|40335.7|40343.2|40328.2|40358.2|40343.2|40340.7|40325.7|57
1748601000000|2025-05-30 10:30:00|40340.3|40325.3|40330.3|40315.3|40352.8|40337.8|40320.3|40305.3|79
1748601300000|2025-05-30 10:35:00|40327.8|40312.8|40322.8|40307.8|40337.8|40322.8|40320.3|40305.3|44
1748601600000|2025-05-30 10:40:00|40324.5|40309.5|40312|40297|40327|40312|40302|40287|27
1748601900000|2025-05-30 10:45:00|40309.5|40294.5|40312|40297|40314.5|40299.5|40302|40287|52
1748602200000|2025-05-30 10:50:00|40311.4|40296.4|40306.4|40291.4|40326.4|40311.4|40301.4|40286.4|46
1748602500000|2025-05-30 10:55:00|40308.9|40293.9|40306.4|40291.4|40308.9|40293.9|40283.9|40268.9|42
1748602800000|2025-05-30 11:00:00|40307.3|40292.3|40309.8|40294.8|40317.3|40302.3|40292.3|40277.3|36
1748603100000|2025-05-30 11:05:00|40312.3|40297.3|40322.3|40307.3|40324.8|40309.8|40307.3|40292.3|15
1748603400000|2025-05-30 11:10:00|40320.8|40305.8|40315.8|40300.8|40330.8|40315.8|40310.8|40295.8|32
1748603700000|2025-05-30 11:15:00|40313.3|40298.3|40318.3|40303.3|40320.8|40305.8|40308.3|40293.3|17
1748604000000|2025-05-30 11:20:00|40319.4|40304.4|40316.9|40301.9|40321.9|40306.9|40311.9|40296.9|14
1748604300000|2025-05-30 11:25:00|40314.4|40299.4|40314.4|40299.4|40321.9|40306.9|40311.9|40296.9|18
1748604600000|2025-05-30 11:30:00|40311.9|40296.9|40301.9|40286.9|40329.4|40314.4|40301.9|40286.9|60
1748604900000|2025-05-30 11:35:00|40299.4|40284.4|40284.4|40269.4|40301.9|40286.9|40281.9|40266.9|38
1748605200000|2025-05-30 11:40:00|40286.8|40271.8|40266.8|40251.8|40294.3|40279.3|40261.8|40246.8|46
1748605500000|2025-05-30 11:45:00|40264.3|40249.3|40276.8|40261.8|40276.8|40261.8|40264.3|40249.3|36
1748605800000|2025-05-30 11:50:00|40276.6|40261.6|40279.1|40264.1|40296.6|40281.6|40274.1|40259.1|49
1748606100000|2025-05-30 11:55:00|40276.6|40261.6|40256.6|40241.6|40284.1|40269.1|40246.6|40231.6|45
1748606400000|2025-05-30 12:00:00|40255.7|40240.7|40283.2|40268.2|40295.7|40280.7|40255.7|40240.7|53
1748606700000|2025-05-30 12:05:00|40280.7|40265.7|40198.2|40183.2|40293.2|40278.2|40115.7|40100.7|296
1748607000000|2025-05-30 12:10:00|40198|40183|40115.5|40100.5|40200.5|40185.5|40045.5|40030.5|421
1748607300000|2025-05-30 12:15:00|40113|40098|40145.5|40130.5|40165.5|40150.5|40083|40068|172
1748607600000|2025-05-30 12:20:00|40145.3|40130.3|40115.3|40100.3|40170.3|40155.3|40102.8|40087.8|145
1748607900000|2025-05-30 12:25:00|40112.8|40097.8|40135.3|40120.3|40152.8|40137.8|40112.8|40097.8|56
1748608200000|2025-05-30 12:30:00|40136.7|40121.7|40204.2|40189.2|40209.2|40194.2|40136.7|40121.7|102
1748608500000|2025-05-30 12:35:00|40206.7|40191.7|40186.7|40171.7|40209.2|40194.2|40169.2|40154.2|79
1748608800000|2025-05-30 12:40:00|40184.6|40169.6|40192.1|40177.1|40214.6|40199.6|40177.1|40162.1|37
1748609100000|2025-05-30 12:45:00|40189.6|40174.6|40202.1|40187.1|40219.6|40204.6|40184.6|40169.6|27
1748609400000|2025-05-30 12:50:00|40201.4|40186.4|40168.9|40153.9|40206.4|40191.4|40166.4|40151.4|58
1748609700000|2025-05-30 12:55:00|40166.4|40151.4|40188.9|40173.9|40188.9|40173.9|40163.9|40148.9|72
1748610000000|2025-05-30 13:00:00|40190.7|40175.7|40203.2|40188.2|40208.2|40193.2|40160.7|40145.7|78
1748610300000|2025-05-30 13:05:00|40205.7|40190.7|40173.2|40158.2|40213.2|40198.2|40163.2|40148.2|41
1748610600000|2025-05-30 13:10:00|40172.2|40157.2|40187.2|40172.2|40187.2|40172.2|40167.2|40152.2|21
1748610900000|2025-05-30 13:15:00|40189.7|40174.7|40237.2|40222.2|40239.7|40224.7|40189.7|40174.7|108
1748611200000|2025-05-30 13:20:00|40235.9|40220.9|40198.4|40183.4|40235.9|40220.9|40193.4|40178.4|40
1748611500000|2025-05-30 13:25:00|40195.9|40180.9|40205.9|40190.9|40208.4|40193.4|40180.9|40165.9|53
1748611800000|2025-05-30 13:30:00|40207.9|40192.9|40172.9|40157.9|40212.9|40197.9|40155.4|40140.4|86
1748612100000|2025-05-30 13:35:00|40175.4|40160.4|40145.4|40130.4|40175.4|40160.4|40142.9|40127.9|58
1748612400000|2025-05-30 13:40:00|40147.2|40132.2|40137.2|40122.2|40164.7|40149.7|40134.7|40119.7|47
1748612700000|2025-05-30 13:45:00|40134.7|40119.7|40114.7|40099.7|40169.7|40154.7|40114.7|40099.7|101
1748613000000|2025-05-30 13:50:00|40113.8|40098.8|40121.3|40106.3|40123.8|40108.8|40086.3|40071.3|115
1748613300000|2025-05-30 13:55:00|40123.8|40108.8|40146.3|40131.3|40153.8|40138.8|40111.3|40096.3|70
1748613600000|2025-05-30 14:00:00|40144.8|40129.8|40199.8|40184.8|40202.3|40187.3|40144.8|40129.8|139
1748613900000|2025-05-30 14:05:00|40202.3|40187.3|40202.3|40187.3|40222.3|40207.3|40194.8|40179.8|63
1748614200000|2025-05-30 14:10:00|40201|40186|40201|40186|40221|40206|40191|40176|86
1748614500000|2025-05-30 14:15:00|40198.5|40183.5|40198.5|40183.5|40211|40196|40191|40176|62
1748614800000|2025-05-30 14:20:00|40199.5|40184.5|40182|40167|40202|40187|40172|40157|71
1748615100000|2025-05-30 14:25:00|40184.5|40169.5|40177|40162|40192|40177|40152|40137|212
1748615400000|2025-05-30 14:30:00|40176.7|40161.7|40186.7|40171.7|40204.2|40189.2|40174.2|40159.2|77
1748615700000|2025-05-30 14:35:00|40184.2|40169.2|40184.2|40169.2|40211.7|40196.7|40176.7|40161.7|79
1748616000000|2025-05-30 14:40:00|40184.9|40169.9|40134.9|40119.9|40187.4|40172.4|40134.9|40119.9|75
1748616300000|2025-05-30 14:45:00|40132.4|40117.4|40109.9|40094.9|40132.4|40117.4|40107.4|40092.4|81
1748616600000|2025-05-30 14:50:00|40112.3|40097.3|40082.3|40067.3|40112.3|40097.3|40072.3|40057.3|84
1748616900000|2025-05-30 14:55:00|40079.8|40064.8|40069.8|40054.8|40099.8|40084.8|40052.3|40037.3|128
1748617200000|2025-05-30 15:00:00|40069.4|40054.4|40104.4|40089.4|40114.4|40099.4|40059.4|40044.4|164
1748617500000|2025-05-30 15:05:00|40109.4|40094.4|40136.9|40121.9|40136.9|40121.9|40106.9|40091.9|47
1748617800000|2025-05-30 15:10:00|40134.3|40119.3|40144.3|40129.3|40171.8|40156.8|40124.3|40109.3|157
1748618100000|2025-05-30 15:15:00|40141.8|40126.8|40074.3|40059.3|40146.8|40131.8|40066.8|40051.8|143
1748618400000|2025-05-30 15:20:00|40076.6|40061.6|40084.1|40069.1|40086.6|40071.6|40071.6|40056.6|155
1748618700000|2025-05-30 15:25:00|40081.6|40066.6|40074.1|40059.1|40114.1|40099.1|40069.1|40054.1|384
1748619000000|2025-05-30 15:30:00|40069.1|40054.1|40089.1|40074.1|40116.6|40101.6|40044.1|40029.1|856
1748619300000|2025-05-30 15:35:00|40086.6|40071.6|40104.1|40089.1|40129.1|40114.1|40071.6|40056.6|281
1748619600000|2025-05-30 15:40:00|40106.6|40091.6|40064.1|40049.1|40109.1|40094.1|40051.6|40036.6|78
1748619900000|2025-05-30 15:45:00|40061.6|40046.6|40089.1|40074.1|40091.6|40076.6|40049.1|40034.1|35
1748620200000|2025-05-30 15:50:00|40091.6|40071.6|40121.6|40101.6|40126.6|40106.6|40091.6|40071.6|84
1748620500000|2025-05-30 15:55:00|40116.6|40096.6|40116.6|40096.6|40136.6|40116.6|40111.6|40091.6|57
1748620800000|2025-05-30 16:00:00|40121.6|40101.6|40106.6|40081.6|40121.6|40101.6|40091.6|40071.6|23
1748621100000|2025-05-30 16:05:00|40101.6|40076.6|40121.6|40101.6|40136.6|40116.6|40091.6|40071.6|53
1748621400000|2025-05-30 16:10:00|40126.6|40096.6|40116.6|40096.6|40136.6|40111.6|40111.6|40086.6|21
1748621700000|2025-05-30 16:15:00|40111.6|40091.6|40066.6|40046.6|40116.6|40096.6|40051.6|40026.6|26
1748622000000|2025-05-30 16:20:00|40061.6|40041.6|40051.6|40031.6|40081.6|40056.6|40036.6|40016.6|38
1748622300000|2025-05-30 16:25:00|40046.6|40026.6|39961.6|39936.6|40056.6|40036.6|39946.6|39921.6|129
1748622600000|2025-05-30 16:30:00|39956.6|39941.6|39911.6|39891.6|39961.6|39941.6|39871.6|39846.6|99
1748622900000|2025-05-30 16:35:00|39916.6|39886.6|39961.6|39941.6|39966.6|39946.6|39896.6|39876.6|118
1748623200000|2025-05-30 16:40:00|39966.6|39946.6|39931.6|39911.6|39971.6|39951.6|39921.6|39896.6|47
1748623500000|2025-05-30 16:45:00|39926.6|39906.6|39921.6|39901.6|39936.6|39911.6|39906.6|39886.6|30
1748623800000|2025-05-30 16:50:00|39916.6|39896.6|39901.6|39881.6|39921.6|39896.6|39891.6|39871.6|24
1748624100000|2025-05-30 16:55:00|39906.6|39876.6|39931.6|39911.6|39936.6|39911.6|39901.6|39876.6|21
1748624400000|2025-05-30 17:00:00|39926.6|39906.6|39971.6|39951.6|39971.6|39951.6|39916.6|39891.6|28
1748624700000|2025-05-30 17:05:00|39976.6|39956.6|40001.6|39981.6|40016.6|39991.6|39971.6|39946.6|23
1748625000000|2025-05-30 17:10:00|40006.6|39976.6|39976.6|39956.6|40006.6|39981.6|39976.6|39951.6|30
1748625300000|2025-05-30 17:15:00|39981.6|39951.6|39986.6|39961.6|39991.6|39971.6|39961.6|39941.6|14
1748625600000|2025-05-30 17:20:00|39981.6|39966.6|39976.6|39951.6|39991.6|39971.6|39951.6|39931.6|8
1748625900000|2025-05-30 17:25:00|39971.6|39946.6|39991.6|39966.6|39991.6|39966.6|39966.6|39941.6|12
1748626200000|2025-05-30 17:30:00|39996.6|39971.6|39981.6|39961.6|39996.6|39976.6|39976.6|39951.6|13
1748626500000|2025-05-30 17:35:00|39986.6|39966.6|39996.6|39971.6|40006.6|39986.6|39976.6|39956.6|11
1748626800000|2025-05-30 17:40:00|39991.6|39966.6|39966.6|39941.6|40001.6|39976.6|39961.6|39941.6|7
1748627100000|2025-05-30 17:45:00|39961.6|39936.6|39981.6|39961.6|39991.6|39966.6|39956.6|39931.6|12
1748627400000|2025-05-30 17:50:00|39986.6|39966.6|40011.6|39986.6|40011.6|39991.6|39981.6|39961.6|13
1748627700000|2025-05-30 17:55:00|40006.6|39991.6|39986.6|39961.6|40011.6|39991.6|39981.6|39956.6|1
1748628000000|2025-05-30 18:00:00|39991.6|39966.6|40021.6|39996.6|40026.6|40006.6|39986.6|39961.6|18
1748628300000|2025-05-30 18:05:00|40016.6|40001.6|40056.6|40036.6|40061.6|40036.6|40011.6|39991.6|44
1748628600000|2025-05-30 18:10:00|40061.6|40031.6|40061.6|40036.6|40066.6|40046.6|40051.6|40031.6|9
1748628900000|2025-05-30 18:15:00|40056.6|40041.6|40106.6|40081.6|40116.6|40091.6|40051.6|40026.6|140
1748629200000|2025-05-30 18:20:00|40101.6|40086.6|40096.6|40071.6|40106.6|40086.6|40086.6|40061.6|14
1748629500000|2025-05-30 18:25:00|40101.6|40076.6|40084.1|40069.1|40106.6|40086.6|40084.1|40061.6|22
1748629800000|2025-05-30 18:30:00|40086.6|40071.6|40061.6|40046.6|40091.6|40076.6|40061.6|40046.6|10
1748630100000|2025-05-30 18:35:00|40064.1|40049.1|40076.6|40061.6|40089.1|40074.1|40061.6|40046.6|10
1748630400000|2025-05-30 18:40:00|40079.1|40064.1|40066.6|40051.6|40081.6|40066.6|40061.6|40046.6|5
1748630700000|2025-05-30 18:45:00|40064.1|40049.1|40086.6|40071.6|40089.1|40074.1|40064.1|40049.1|6
1748631000000|2025-05-30 18:50:00|40084.1|40069.1|40094.1|40079.1|40099.1|40084.1|40084.1|40069.1|4
1748631300000|2025-05-30 18:55:00|40091.6|40076.6|40091.6|40076.6|40094.1|40079.1|40076.6|40061.6|2
1748631600000|2025-05-30 19:00:00|40089.1|40074.1|40114.1|40099.1|40121.6|40106.6|40086.6|40071.6|13
1748631900000|2025-05-30 19:05:00|40116.6|40101.6|40111.6|40096.6|40131.6|40116.6|40111.6|40096.6|33
1748632200000|2025-05-30 19:10:00|40109.1|40094.1|40104.1|40089.1|40116.6|40101.6|40096.6|40081.6|19
1748632500000|2025-05-30 19:15:00|40106.6|40091.6|40121.6|40106.6|40129.1|40114.1|40101.6|40086.6|5
1748632800000|2025-05-30 19:20:00|40119.1|40104.1|40126.6|40111.6|40126.6|40111.6|40104.1|40089.1|4
1748633100000|2025-05-30 19:25:00|40124.1|40109.1|40134.1|40119.1|40144.1|40129.1|40124.1|40109.1|8
1748633400000|2025-05-30 19:30:00|40131.6|40116.6|40139.1|40124.1|40141.6|40126.6|40104.1|40089.1|23
1748633700000|2025-05-30 19:35:00|40136.6|40121.6|40141.6|40126.6|40159.1|40144.1|40134.1|40119.1|11
1748634000000|2025-05-30 19:40:00|40144.1|40129.1|40134.1|40119.1|40144.1|40129.1|40111.6|40096.6|29
1748634300000|2025-05-30 19:45:00|40136.6|40121.6|40146.6|40131.6|40149.1|40134.1|40129.1|40114.1|8
1748634600000|2025-05-30 19:50:00|40144.1|40129.1|40141.6|40126.6|40166.6|40151.6|40136.6|40121.6|37
1748634900000|2025-05-30 19:55:00|40146.6|40131.6|40141.6|40126.6|40184.1|40169.1|40134.1|40119.1|51
1748635200000|2025-05-30 20:00:00|40122.3|40082.3|40085.5|40045.5|40165.5|40125.5|40084|40044|0
1748635500000|2025-05-30 20:05:00|40088.4|40048.4|40108.6|40068.6|40110.1|40070.1|40060.8|40020.8|0
1748635800000|2025-05-30 20:10:00|40108.7|40068.7|40123.5|40083.5|40123.6|40083.6|40101.9|40061.9|0
1748636100000|2025-05-30 20:15:00|40122.1|40082.1|40113.9|40073.9|40126.6|40086.6|40108.6|40068.6|0
1748636400000|2025-05-30 20:20:00|40115.4|40075.4|40107.1|40067.1|40127.3|40087.3|40104.9|40064.9|0
1748636700000|2025-05-30 20:25:00|40107.2|40067.2|40100.4|40060.4|40110.1|40070.1|40090.7|40050.7|0
1748637000000|2025-05-30 20:30:00|40100.5|40060.5|40102.7|40062.7|40110.1|40070.1|40097.4|40057.4|0
1748637300000|2025-05-30 20:35:00|40103.2|40063.2|40103.2|40063.2|40108.5|40068.5|40100.3|40060.3|0
1748637600000|2025-05-30 20:40:00|40103.3|40063.3|40101.8|40061.8|40104.7|40064.7|40098|40058|0
1748637900000|2025-05-30 20:45:00|40101.7|40061.7|40089.8|40049.8|40103.2|40063.2|40088.3|40048.3|0
1748638200000|2025-05-30 20:50:00|40089.7|40049.7|40096.6|40056.6|40098|40058|40086.8|40046.8|0
1748638500000|2025-05-30 20:55:00|40098|40058|40107.6|40067.6|40110|40070|40086.8|40046.8|0
1748638800000|2025-05-30 21:00:00|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|40103.2|40063.2|0
1748815200000|2025-06-01 22:00:00|40035.8|39995.8|40053|40013|40059|40019|40032.1|39992.1|0
1748815500000|2025-06-01 22:05:00|40053.8|40013.8|40050|40010|40057.5|40017.5|40026.1|39986.1|0
1748815800000|2025-06-01 22:10:00|40050.1|40010.1|40069.5|40029.5|40077|40037|40050|40010|0
1748816100000|2025-06-01 22:15:00|40070.2|40030.2|40061.3|40021.3|40074|40034|40061.2|40021.2|0
1748816400000|2025-06-01 22:20:00|40062|40022|40036.6|39996.6|40065|40025|40035.8|39995.8|0
1748816700000|2025-06-01 22:25:00|40036.5|39996.5|40041.1|40001.1|40042.6|40002.6|40023.1|39983.1|0
1748817000000|2025-06-01 22:30:00|40041.8|40001.8|40040.3|40000.3|40047|40007|40038.1|39998.1|0
1748817300000|2025-06-01 22:35:00|40040.4|40000.4|40043.3|40003.3|40053|40013|40038.1|39998.1|0
1748817600000|2025-06-01 22:40:00|40043.2|40003.2|40039.6|39999.6|40044.1|40004.1|40032.8|39992.8|0
1748817900000|2025-06-01 22:45:00|40040.3|40000.3|40033.6|39993.6|40047.1|40007.1|40033.6|39993.6|0
1748818200000|2025-06-01 22:50:00|40032.8|39992.8|40026.9|39986.9|40035.8|39995.8|40022.4|39982.4|0
1748818500000|2025-06-01 22:55:00|40027.6|39987.6|40034.3|39994.3|40036.6|39996.6|40023.9|39983.9|0
1748818800000|2025-06-01 23:00:00|40032.8|39992.8|40024.6|39984.6|40033.6|39993.6|40017.9|39977.9|0
1748819100000|2025-06-01 23:05:00|40024.7|39984.7|40023.1|39983.1|40026.9|39986.9|40017.9|39977.9|0
1748819400000|2025-06-01 23:10:00|40021.6|39981.6|40017.9|39977.9|40021.6|39981.6|40008.2|39968.2|0
1748819700000|2025-06-01 23:15:00|40018.6|39978.6|40013.4|39973.4|40019.4|39979.4|40005.2|39965.2|0
1748820000000|2025-06-01 23:20:00|40013.5|39973.5|40020.1|39980.1|40025.4|39985.4|40010.4|39970.4|0
1748820300000|2025-06-01 23:25:00|40018.6|39978.6|40008.2|39968.2|40021.6|39981.6|40005.2|39965.2|0
1748820600000|2025-06-01 23:30:00|40008.1|39968.1|40000.7|39960.7|40008.1|39968.1|39991|39951|0
1748820900000|2025-06-01 23:35:00|40001.4|39961.4|40017.3|39977.3|40025.5|39985.5|40001.4|39961.4|0
1748821200000|2025-06-01 23:40:00|40018.7|39978.7|40026.2|39986.2|40030.7|39990.7|40018.7|39978.7|0
1748821500000|2025-06-01 23:45:00|40026.3|39986.3|40026.2|39986.2|40029.2|39989.2|40021|39981|0
1748821800000|2025-06-01 23:50:00|40025.5|39985.5|40015|39975|40026.2|39986.2|40012.8|39972.8|0
1748822100000|2025-06-01 23:55:00|40015.8|39975.8|40020.3|39980.3|40021|39981|40011.3|39971.3|0
1748822400000|2025-06-02 00:00:00|40021|39981|40063.4|40023.4|40069.4|40029.4|40018.7|39978.7|0
1748822700000|2025-06-02 00:05:00|40062.6|40022.6|40066.4|40026.4|40070.1|40030.1|40046.9|40006.9|0
1748823000000|2025-06-02 00:10:00|40066.5|40026.5|40092.1|40052.1|40094.3|40054.3|40066.5|40026.5|0
1748823300000|2025-06-02 00:15:00|40092.8|40052.8|40118.4|40078.4|40137.1|40097.1|40079.1|40039.1|0
1748823600000|2025-06-02 00:20:00|40118.5|40078.5|40122.3|40082.3|40136.9|40096.9|40107.6|40067.6|0
1748823900000|2025-06-02 00:25:00|40122.4|40082.4|40100.1|40060.1|40122.4|40082.4|40100.1|40060.1|0
1748824200000|2025-06-02 00:30:00|40100|40060|40092.6|40052.6|40114.6|40074.6|40085.2|40045.2|0
1748824500000|2025-06-02 00:35:00|40092.5|40052.5|40099.9|40059.9|40100.1|40060.1|40085.2|40045.2|0
1748824800000|2025-06-02 00:40:00|40100|40060|40100.1|40060.1|40107.6|40067.6|40092.7|40052.7|0
1748825100000|2025-06-02 00:45:00|40100.2|40060.2|40092.4|40052.4|40107.7|40067.7|40092.4|40052.4|0
1748825400000|2025-06-02 00:50:00|40092.3|40052.3|40078|40038|40092.9|40052.9|40078|40038|0
1748825700000|2025-06-02 00:55:00|40078.1|40038.1|40085.6|40045.6|40085.6|40045.6|40077.9|40037.9|0
1748826000000|2025-06-02 01:00:00|40085.5|40045.5|40082.2|40042.2|40092.9|40052.9|40070.9|40030.9|0
1748826300000|2025-06-02 01:05:00|40085.8|40045.8|40089.6|40049.6|40100.6|40060.6|40074.9|40034.9|0
1748826600000|2025-06-02 01:10:00|40093.2|40053.2|40100.5|40060.5|40107.8|40067.8|40085.9|40045.9|0
1748826900000|2025-06-02 01:15:00|40100.6|40060.6|40093.2|40053.2|40100.6|40060.6|40086|40046|0
1748827200000|2025-06-02 01:20:00|40093.3|40053.3|40093.5|40053.5|40100.7|40060.7|40085.8|40045.8|0
1748827500000|2025-06-02 01:25:00|40093.4|40053.4|40071.2|40031.2|40093.5|40053.5|40067.6|40027.6|0
1748827800000|2025-06-02 01:30:00|40071.3|40031.3|40041.9|40001.9|40071.3|40031.3|40041.9|40001.9|0
1748828100000|2025-06-02 01:35:00|40034.6|39994.6|40041.8|40001.8|40049.3|40009.3|40027|39987|0
1748828400000|2025-06-02 01:40:00|40041.9|40001.9|40012.4|39972.4|40041.9|40001.9|40012.2|39972.2|0
1748828700000|2025-06-02 01:45:00|40012.3|39972.3|40027.2|39987.2|40034.4|39994.4|40012.3|39972.3|0
1748829000000|2025-06-02 01:50:00|40027.3|39987.3|40019.9|39979.9|40027.4|39987.4|40019.7|39979.7|0
1748829300000|2025-06-02 01:55:00|40016.3|39976.3|40019.9|39979.9|40027.3|39987.3|40005.2|39965.2|0
1748829600000|2025-06-02 02:00:00|40020|39980|40019.7|39979.7|40027.3|39987.3|40012.4|39972.4|0
1748829900000|2025-06-02 02:05:00|40019.8|39979.8|40019.4|39979.4|40027.2|39987.2|40011.9|39971.9|0
1748830200000|2025-06-02 02:10:00|40019.3|39979.3|40019.2|39979.2|40037.6|39997.6|40019.2|39979.2|0
1748830500000|2025-06-02 02:15:00|40015.6|39975.6|40011.9|39971.9|40019.4|39979.4|40011.8|39971.8|0
1748830800000|2025-06-02 02:20:00|40011.8|39971.8|40026.9|39986.9|40027|39987|40004.5|39964.5|0
1748831100000|2025-06-02 02:25:00|40023.3|39983.3|40012.3|39972.3|40023.3|39983.3|40008.7|39968.7|0
1748831400000|2025-06-02 02:30:00|40012.2|39972.2|40019.7|39979.7|40027|39987|40012.2|39972.2|0
1748831700000|2025-06-02 02:35:00|40019.8|39979.8|40027.3|39987.3|40027.3|39987.3|40019.7|39979.7|0
1748832000000|2025-06-02 02:40:00|40027.2|39987.2|40012.8|39972.8|40027.3|39987.3|40012.8|39972.8|0
1748832300000|2025-06-02 02:45:00|40012.7|39972.7|40005.5|39965.5|40027.5|39987.5|40005.5|39965.5|0
1748832600000|2025-06-02 02:50:00|40012.7|39972.7|40005.3|39965.3|40012.8|39972.8|39997.9|39957.9|0
1748832900000|2025-06-02 02:55:00|40005.4|39965.4|39997.8|39957.8|40009|39969|39990.7|39950.7|0
1748833200000|2025-06-02 03:00:00|39997.7|39957.7|39982.9|39942.9|39997.7|39957.7|39982.7|39942.7|0
1748833500000|2025-06-02 03:05:00|39990.1|39950.1|39967.8|39927.8|39990.2|39950.2|39960.3|39920.3|0
1748833800000|2025-06-02 03:10:00|39967.9|39927.9|39975.1|39935.1|39978.9|39938.9|39967.9|39927.9|0
1748834100000|2025-06-02 03:15:00|39975|39935|39979.3|39939.3|39983.1|39943.1|39975|39935|0
1748834400000|2025-06-02 03:20:00|39982.9|39942.9|39990.4|39950.4|39990.6|39950.6|39982.9|39942.9|0
1748834700000|2025-06-02 03:25:00|39990.3|39950.3|39975.6|39935.6|39990.3|39950.3|39968.2|39928.2|0
1748835000000|2025-06-02 03:30:00|39975.5|39935.5|39975.4|39935.4|39975.6|39935.6|39968.2|39928.2|0
1748835300000|2025-06-02 03:35:00|39975.5|39935.5|39990.1|39950.1|39990.2|39950.2|39975.4|39935.4|0
1748835600000|2025-06-02 03:40:00|39990.2|39950.2|39990.1|39950.1|39997.4|39957.4|39990|39950|0
1748835900000|2025-06-02 03:45:00|39990|39950|39990|39950|39990.1|39950.1|39975.3|39935.3|0
1748836200000|2025-06-02 03:50:00|39989.9|39949.9|39975.2|39935.2|39989.9|39949.9|39975.2|39935.2|0
1748836500000|2025-06-02 03:55:00|39978.8|39938.8|39975.2|39935.2|39982.7|39942.7|39975.2|39935.2|0
1748836800000|2025-06-02 04:00:00|39975.3|39935.3|39989.8|39949.8|39989.8|39949.8|39975.2|39935.2|0
1748837100000|2025-06-02 04:05:00|39989.7|39949.7|39997.2|39957.2|40004.6|39964.6|39989.7|39949.7|0
1748837400000|2025-06-02 04:10:00|39997.3|39957.3|40011.9|39971.9|40011.9|39971.9|39997.2|39957.2|0
1748837700000|2025-06-02 04:15:00|40008.3|39968.3|40008.3|39968.3|40012|39972|40004.7|39964.7|0
1748838000000|2025-06-02 04:20:00|40011.9|39971.9|40004.9|39964.9|40019.5|39979.5|40004.7|39964.7|0
1748838300000|2025-06-02 04:25:00|40008.5|39968.5|40012.2|39972.2|40012.3|39972.3|40005|39965|0
1748838600000|2025-06-02 04:30:00|40012.3|39972.3|40012.2|39972.2|40012.3|39972.3|40012.1|39972.1|0
1748838900000|2025-06-02 04:35:00|40015.9|39975.9|40012|39972|40019.6|39979.6|40004.6|39964.6|0
1748839200000|2025-06-02 04:40:00|40012.1|39972.1|40012|39972|40012.1|39972.1|40004.6|39964.6|0
1748839500000|2025-06-02 04:45:00|40012.1|39972.1|40011.8|39971.8|40012.1|39972.1|39997.2|39957.2|0
1748839800000|2025-06-02 04:50:00|40011.7|39971.7|39996.6|39956.6|40011.7|39971.7|39982|39942|0
1748840100000|2025-06-02 04:55:00|39996.7|39956.7|40011.4|39971.4|40011.5|39971.5|39996.7|39956.7|0
1748840400000|2025-06-02 05:00:00|40011.5|39971.5|40011.4|39971.4|40026.2|39986.2|40011.4|39971.4|0
1748840700000|2025-06-02 05:05:00|40011.5|39971.5|40019.1|39979.1|40019.1|39979.1|40004.1|39964.1|0
1748841000000|2025-06-02 05:10:00|40019|39979|40011.7|39971.7|40026.4|39986.4|40011.5|39971.5|0
1748841300000|2025-06-02 05:15:00|40011.6|39971.6|39996.7|39956.7|40011.7|39971.7|39996.7|39956.7|0
1748841600000|2025-06-02 05:20:00|39996.9|39956.9|39982.2|39942.2|39996.9|39956.9|39982.1|39942.1|0
1748841900000|2025-06-02 05:25:00|39982.3|39942.3|39982.2|39942.2|39989.8|39949.8|39982.2|39942.2|0
1748842200000|2025-06-02 05:30:00|39982.1|39942.1|39923.9|39883.9|39982.1|39942.1|39923.7|39883.7|0
1748842500000|2025-06-02 05:35:00|39916.6|39876.6|39923.9|39883.9|39938.5|39898.5|39901.9|39861.9|0
1748842800000|2025-06-02 05:40:00|39924|39884|39931.5|39891.5|39946.1|39906.1|39924|39884|0
1748843100000|2025-06-02 05:45:00|39931.4|39891.4|39938.7|39898.7|39946.1|39906.1|39931.4|39891.4|0
1748843400000|2025-06-02 05:50:00|39938.6|39898.6|39945.9|39905.9|39953.3|39913.3|39931.2|39891.2|0
1748843700000|2025-06-02 05:55:00|39946|39906|39941.4|39901.4|39946|39906|39923.8|39883.8|0
1748844000000|2025-06-02 06:00:00|39982.5|39967.5|39980|39965|39982.5|39967.5|39947.5|39932.5|39
1748844300000|2025-06-02 06:05:00|39982.5|39967.5|39957.5|39942.5|39985|39970|39952.5|39937.5|23
1748844600000|2025-06-02 06:10:00|39955|39940|39907.5|39892.5|39955|39940|39907.5|39892.5|24
1748844900000|2025-06-02 06:15:00|39905|39890|39945|39930|39952.5|39937.5|39892.5|39877.5|50
1748845200000|2025-06-02 06:20:00|39947.5|39932.5|39922.5|39907.5|39955|39940|39915|39900|25
1748845500000|2025-06-02 06:25:00|39925|39910|39932.5|39917.5|39940|39925|39925|39910|6
1748845800000|2025-06-02 06:30:00|39930|39915|39947.5|39932.5|39957.5|39942.5|39917.5|39902.5|10
1748846100000|2025-06-02 06:35:00|39945|39930|39952.5|39937.5|39965|39950|39942.5|39927.5|7
1748846400000|2025-06-02 06:40:00|39955|39940|39957.5|39942.5|39965|39950|39947.5|39932.5|12
1748846700000|2025-06-02 06:45:00|39960|39945|39937.5|39922.5|39967.5|39952.5|39925|39910|21
1748847000000|2025-06-02 06:50:00|39935|39920|39927.5|39912.5|39937.5|39922.5|39917.5|39902.5|6
1748847300000|2025-06-02 06:55:00|39925|39910|39932.5|39917.5|39940|39925|39890|39875|49
1748847600000|2025-06-02 07:00:00|39937.5|39922.5|40080|40065|40080|40065|39895|39880|429
1748847900000|2025-06-02 07:05:00|40085|40070|40088|40073|40120|40105|40045.5|40030.5|286
1748848200000|2025-06-02 07:10:00|40090.5|40075.5|40080.5|40065.5|40120.5|40105.5|40073|40058|132
1748848500000|2025-06-02 07:15:00|40083|40068|40140.5|40125.5|40150.5|40135.5|40055.5|40040.5|130
1748848800000|2025-06-02 07:20:00|40140.7|40125.7|40075.7|40060.7|40145.7|40130.7|40063.2|40048.2|145
1748849100000|2025-06-02 07:25:00|40073.2|40058.2|39898.2|39883.2|40075.7|40060.7|39880.7|39865.7|282
1748849400000|2025-06-02 07:30:00|39901.9|39886.9|39981.9|39966.9|39991.9|39976.9|39894.4|39879.4|255
1748849700000|2025-06-02 07:35:00|39979.4|39964.4|40009.4|39994.4|40009.4|39994.4|39949.4|39934.4|146
1748850000000|2025-06-02 07:40:00|40004.8|39989.8|39992.3|39977.3|40007.3|39992.3|39964.8|39949.8|95
1748850300000|2025-06-02 07:45:00|39989.8|39974.8|39999.8|39984.8|40009.8|39994.8|39949.8|39934.8|187
1748850600000|2025-06-02 07:50:00|40002.7|39987.7|39982.7|39967.7|40012.7|39997.7|39965.2|39950.2|81
1748850900000|2025-06-02 07:55:00|39985.2|39970.2|40007.7|39992.7|40007.7|39992.7|39975.2|39960.2|69
1748851200000|2025-06-02 08:00:00|40004.9|39989.9|40074.9|40059.9|40079.9|40064.9|39994.9|39979.9|309
1748851500000|2025-06-02 08:05:00|40077.4|40062.4|40107.4|40092.4|40109.9|40094.9|40062.4|40047.4|124
1748851800000|2025-06-02 08:10:00|40107.6|40092.6|40115.1|40100.1|40130.1|40115.1|40060.1|40045.1|74
1748852100000|2025-06-02 08:15:00|40112.6|40097.6|40095.1|40080.1|40140.1|40125.1|40092.6|40077.6|54
1748852400000|2025-06-02 08:20:00|40098|40083|40140.5|40125.5|40143|40128|40098|40083|29
1748852700000|2025-06-02 08:25:00|40138|40123|40145.5|40130.5|40158|40143|40118|40103|38
1748853000000|2025-06-02 08:30:00|40143.8|40128.8|40141.3|40126.3|40161.3|40146.3|40136.3|40121.3|38
1748853300000|2025-06-02 08:35:00|40138.8|40123.8|40111.3|40096.3|40143.8|40128.8|40106.3|40091.3|51
1748853600000|2025-06-02 08:40:00|40112.5|40097.5|40117.5|40102.5|40142.5|40127.5|40095|40080|50
1748853900000|2025-06-02 08:45:00|40115|40100|40112.5|40097.5|40142.5|40127.5|40100|40085|34
1748854200000|2025-06-02 08:50:00|40110.9|40095.9|40095.9|40080.9|40110.9|40095.9|40078.4|40063.4|36
1748854500000|2025-06-02 08:55:00|40098.4|40083.4|40100.9|40085.9|40130.9|40115.9|40095.9|40080.9|22
1748854800000|2025-06-02 09:00:00|40102.9|40087.9|40080.4|40065.4|40102.9|40087.9|40047.9|40032.9|77
1748855100000|2025-06-02 09:05:00|40077.9|40062.9|40060.4|40045.4|40105.4|40090.4|40060.4|40045.4|32
1748855400000|2025-06-02 09:10:00|40060.3|40045.3|40077.8|40062.8|40077.8|40062.8|40042.8|40027.8|45
1748855700000|2025-06-02 09:15:00|40075.3|40060.3|40062.8|40047.8|40077.8|40062.8|40045.3|40030.3|18
1748856000000|2025-06-02 09:20:00|40061.6|40046.6|40084.1|40069.1|40086.6|40071.6|40056.6|40041.6|37
1748856300000|2025-06-02 09:25:00|40081.6|40066.6|40046.6|40031.6|40081.6|40066.6|40036.6|40021.6|24
1748856600000|2025-06-02 09:30:00|40046.8|40031.8|40066.8|40051.8|40076.8|40061.8|40041.8|40026.8|25
1748856900000|2025-06-02 09:35:00|40069.3|40054.3|40049.3|40034.3|40079.3|40064.3|40046.8|40031.8|13
1748857200000|2025-06-02 09:40:00|40046.8|40031.8|40001.8|39986.8|40061.8|40046.8|39999.3|39984.3|34
1748857500000|2025-06-02 09:45:00|39999.3|39984.3|39981.8|39966.8|39999.3|39984.3|39956.8|39941.8|61
1748857800000|2025-06-02 09:50:00|39982.5|39967.5|39982.5|39967.5|39987.5|39972.5|39962.5|39947.5|45
1748858100000|2025-06-02 09:55:00|39985|39970|39970|39955|39990|39975|39957.5|39942.5|88
1748858400000|2025-06-02 10:00:00|39969.3|39954.3|39921.8|39906.8|39971.8|39956.8|39904.3|39889.3|110
1748858700000|2025-06-02 10:05:00|39924.3|39909.3|39976.8|39961.8|39984.3|39969.3|39921.8|39906.8|58
1748859000000|2025-06-02 10:10:00|39977.5|39962.5|39992.5|39977.5|40002.5|39987.5|39960|39945|105
1748859300000|2025-06-02 10:15:00|39995|39980|39970|39955|39995|39980|39952.5|39937.5|24
1748859600000|2025-06-02 10:20:00|39968.9|39953.9|39918.9|39903.9|39968.9|39953.9|39903.9|39888.9|56
1748859900000|2025-06-02 10:25:00|39916.4|39901.4|39938.9|39923.9|39941.4|39926.4|39916.4|39901.4|29
1748860200000|2025-06-02 10:30:00|39940.6|39925.6|39918.1|39903.1|39953.1|39938.1|39908.1|39893.1|43
1748860500000|2025-06-02 10:35:00|39915.6|39900.6|39940.6|39925.6|39943.1|39928.1|39898.1|39883.1|41
1748860800000|2025-06-02 10:40:00|39940.5|39925.5|39950.5|39935.5|39970.5|39955.5|39940.5|39925.5|30
1748861100000|2025-06-02 10:45:00|39948|39933|39963|39948|39965.5|39950.5|39935.5|39920.5|8
1748861400000|2025-06-02 10:50:00|39961.3|39946.3|39983.8|39968.8|39986.3|39971.3|39953.8|39938.8|20
1748861700000|2025-06-02 10:55:00|39981.3|39966.3|40003.8|39988.8|40003.8|39988.8|39973.8|39958.8|24
1748862000000|2025-06-02 11:00:00|40002.8|39987.8|39982.8|39967.8|40005.3|39990.3|39977.8|39962.8|23
1748862300000|2025-06-02 11:05:00|39985.3|39970.3|39992.8|39977.8|39997.8|39982.8|39977.8|39962.8|14
1748862600000|2025-06-02 11:10:00|39994.8|39979.8|39997.3|39982.3|40012.3|39997.3|39934.8|39919.8|221
1748862900000|2025-06-02 11:15:00|39994.8|39979.8|39994.8|39979.8|40009.8|39994.8|39987.3|39972.3|19
1748863200000|2025-06-02 11:20:00|39993.8|39978.8|40001.3|39986.3|40008.8|39993.8|39978.8|39963.8|15
1748863500000|2025-06-02 11:25:00|40003.8|39988.8|39991.3|39976.3|40011.3|39996.3|39988.8|39973.8|41
1748863800000|2025-06-02 11:30:00|39991.4|39976.4|40016.4|40001.4|40036.4|40021.4|39983.9|39968.9|47
1748864100000|2025-06-02 11:35:00|40018.9|40003.9|40016.4|40001.4|40036.4|40021.4|40008.9|39993.9|59
1748864400000|2025-06-02 11:40:00|40014.5|39999.5|40007|39992|40049.5|40034.5|40004.5|39989.5|40
1748864700000|2025-06-02 11:45:00|40009.5|39994.5|40002|39987|40017|40002|39999.5|39984.5|22
1748865000000|2025-06-02 11:50:00|40004.9|39989.9|40002.4|39987.4|40007.4|39992.4|39989.9|39974.9|11
1748865300000|2025-06-02 11:55:00|40007.4|39992.4|39994.9|39979.9|40009.9|39994.9|39992.4|39977.4|38
1748865600000|2025-06-02 12:00:00|39994.1|39979.1|39994.1|39979.1|40019.1|40004.1|39991.6|39976.6|49
1748865900000|2025-06-02 12:05:00|39996.6|39981.6|40004.1|39989.1|40014.1|39999.1|39984.1|39969.1|30
1748866200000|2025-06-02 12:10:00|40005.6|39990.6|40010.6|39995.6|40028.1|40013.1|39998.1|39983.1|24
1748866500000|2025-06-02 12:15:00|40008.1|39993.1|39983.1|39968.1|40015.6|40000.6|39980.6|39965.6|17
1748866800000|2025-06-02 12:20:00|39983.8|39968.8|39961.3|39946.3|39988.8|39973.8|39953.8|39938.8|17
1748867100000|2025-06-02 12:25:00|39958.8|39943.8|39983.8|39968.8|39991.3|39976.3|39951.3|39936.3|27
1748867400000|2025-06-02 12:30:00|39983.2|39968.2|39950.7|39935.7|39985.7|39970.7|39950.7|39935.7|9
1748867700000|2025-06-02 12:35:00|39953.2|39938.2|39970.7|39955.7|39978.2|39963.2|39935.7|39920.7|21
1748868000000|2025-06-02 12:40:00|39969.6|39954.6|40004.6|39989.6|40004.6|39989.6|39962.1|39947.1|30
1748868300000|2025-06-02 12:45:00|40002.1|39987.1|39957.1|39942.1|40007.1|39992.1|39954.6|39939.6|19
1748868600000|2025-06-02 12:50:00|39958|39943|39960.5|39945.5|39975.5|39960.5|39938|39923|25
1748868900000|2025-06-02 12:55:00|39963|39948|39978|39963|39980.5|39965.5|39963|39948|8
1748869200000|2025-06-02 13:00:00|39977.3|39962.3|39954.8|39939.8|39992.3|39977.3|39952.3|39937.3|70
1748869500000|2025-06-02 13:05:00|39952.3|39937.3|39967.3|39952.3|39972.3|39957.3|39942.3|39927.3|40
1748869800000|2025-06-02 13:10:00|39969.8|39954.8|39979.8|39964.8|39994.8|39979.8|39967.3|39952.3|34
1748870100000|2025-06-02 13:15:00|39977.3|39962.3|39964.8|39949.8|39987.3|39972.3|39957.3|39942.3|24
1748870400000|2025-06-02 13:20:00|39965.5|39950.5|39958|39943|39985.5|39970.5|39955.5|39940.5|41
1748870700000|2025-06-02 13:25:00|39955.5|39940.5|39925.5|39910.5|39963|39948|39918|39903|103
1748871000000|2025-06-02 13:30:00|39923|39908|39941.9|39926.9|39954.4|39939.4|39864.4|39849.4|268
1748871300000|2025-06-02 13:35:00|39944.4|39929.4|39951.9|39936.9|39969.4|39954.4|39924.4|39909.4|72
1748871600000|2025-06-02 13:40:00|39953|39938|39910.5|39895.5|39953|39938|39875.5|39860.5|68
1748871900000|2025-06-02 13:45:00|39913|39898|39788|39773|39915.5|39900.5|39785.5|39770.5|180
1748872200000|2025-06-02 13:50:00|39789.4|39774.4|39766.9|39751.9|39791.9|39776.9|39716.9|39701.9|140
1748872500000|2025-06-02 13:55:00|39769.4|39754.4|39801.9|39786.9|39836.9|39821.9|39764.4|39749.4|163
1748872800000|2025-06-02 14:00:00|39798.5|39783.5|39743.5|39728.5|39798.5|39783.5|39693.5|39678.5|162
1748873100000|2025-06-02 14:05:00|39741|39726|39806|39791|39808.5|39793.5|39738.5|39723.5|57
1748873400000|2025-06-02 14:10:00|39807.1|39792.1|39822.1|39807.1|39847.1|39832.1|39792.1|39777.1|85
1748873700000|2025-06-02 14:15:00|39819.6|39804.6|39842.1|39827.1|39857.1|39842.1|39809.6|39794.6|93
1748874000000|2025-06-02 14:20:00|39842|39827|39879.5|39864.5|39917|39902|39832|39817|82
1748874300000|2025-06-02 14:25:00|39882|39867|39904.5|39889.5|39922|39907|39879.5|39864.5|47
1748874600000|2025-06-02 14:30:00|39903.8|39888.8|39928.8|39913.8|39936.3|39921.3|39881.3|39866.3|131
1748874900000|2025-06-02 14:35:00|39931.3|39916.3|39921.3|39906.3|39978.8|39963.8|39916.3|39901.3|317
1748875200000|2025-06-02 14:40:00|39923.1|39908.1|39940.6|39925.6|39968.1|39953.1|39923.1|39908.1|68
1748875500000|2025-06-02 14:45:00|39938.1|39923.1|39953.1|39938.1|39968.1|39953.1|39935.6|39920.6|43
1748875800000|2025-06-02 14:50:00|39954.3|39939.3|39951.8|39936.8|39959.3|39944.3|39931.8|39916.8|53
1748876100000|2025-06-02 14:55:00|39949.3|39934.3|39956.8|39941.8|39974.3|39959.3|39939.3|39924.3|54
1748876400000|2025-06-02 15:00:00|39956|39941|39976|39961|40006|39991|39956|39941|142
1748876700000|2025-06-02 15:05:00|39978.5|39963.5|40003.5|39988.5|40011|39996|39976|39961|123
1748877000000|2025-06-02 15:10:00|40001.5|39986.5|40014|39999|40016.5|40001.5|39991.5|39976.5|121
1748877300000|2025-06-02 15:15:00|40016.5|40001.5|40016.5|40001.5|40024|40009|39994|39979|51
1748877600000|2025-06-02 15:20:00|40015.5|40000.5|40025.5|40010.5|40035.5|40020.5|40013|39998|103
1748877900000|2025-06-02 15:25:00|40028|40013|40008|39993|40035.5|40020.5|40005.5|39990.5|175
1748878200000|2025-06-02 15:30:00|40010.5|39995.5|39985.5|39970.5|40020.5|40005.5|39975.5|39960.5|237
1748878500000|2025-06-02 15:35:00|39983|39968|39960.5|39945.5|39988|39973|39953|39938|126
1748878800000|2025-06-02 15:40:00|39963|39948|40000.5|39985.5|40000.5|39985.5|39953|39938|167
1748879100000|2025-06-02 15:45:00|40003|39988|40015.5|40000.5|40023|40008|39998|39983|36
1748879400000|2025-06-02 15:50:00|40018|39998|40033|40013|40048|40028|40013|39988|33
1748879700000|2025-06-02 15:55:00|40038|40008|40033|40008|40038|40013|40008|39983|27
1748880000000|2025-06-02 16:00:00|40028|40003|40018|39993|40038|40013|40008|39988|12
1748880300000|2025-06-02 16:05:00|40023|39998|40028|40003|40028|40008|40013|39993|7
1748880600000|2025-06-02 16:10:00|40023|39998|40023|40003|40033|40013|40023|39998|2
1748880900000|2025-06-02 16:15:00|40028|39998|40023|40003|40028|40003|40008|39988|18
1748881200000|2025-06-02 16:20:00|40018|39998|40018|39998|40023|40003|40008|39988|2
1748881500000|2025-06-02 16:25:00|40023|39993|40013|39993|40028|40008|39998|39973|32
1748881800000|2025-06-02 16:30:00|40018|39988|40028|40003|40028|40008|40008|39988|10
1748882100000|2025-06-02 16:35:00|40023|40008|40043|40018|40043|40023|40013|39988|19
1748882400000|2025-06-02 16:40:00|40038|40023|40023|39998|40038|40023|40023|39998|7
1748882700000|2025-06-02 16:45:00|40028|40003|40028|40008|40048|40028|40023|40003|5
1748883000000|2025-06-02 16:50:00|40023|40003|40068|40048|40068|40048|40023|40003|8
1748883300000|2025-06-02 16:55:00|40063|40043|40063|40043|40068|40043|40058|40033|4
1748883600000|2025-06-02 17:00:00|40068|40038|40073|40048|40078|40058|40063|40038|9
1748883900000|2025-06-02 17:05:00|40078|40053|40093|40073|40093|40073|40073|40053|9
1748884200000|2025-06-02 17:10:00|40098|40068|40068|40048|40098|40073|40068|40048|6
1748884500000|2025-06-02 17:15:00|40073|40053|40073|40048|40083|40063|40068|40043|0
1748884800000|2025-06-02 17:20:00|40068|40043|40063|40043|40068|40048|40043|40023|2
1748885100000|2025-06-02 17:25:00|40068|40048|40043|40023|40073|40048|40038|40013|0
1748885400000|2025-06-02 17:30:00|40048|40018|40053|40033|40063|40043|40043|40018|1
1748885700000|2025-06-02 17:35:00|40058|40028|40053|40033|40063|40038|40043|40018|2
1748886000000|2025-06-02 17:40:00|40048|40028|40048|40028|40058|40038|40043|40023|0
1748886300000|2025-06-02 17:45:00|40053|40023|40043|40023|40053|40028|40043|40018|2
1748886600000|2025-06-02 17:50:00|40038|40018|40048|40028|40053|40033|40038|40013|2
1748886900000|2025-06-02 17:55:00|40043|40023|40068|40048|40068|40048|40043|40023|9
1748887200000|2025-06-02 18:00:00|40063|40043|40068|40043|40083|40063|40063|40038|10
1748887500000|2025-06-02 18:05:00|40073|40048|40058|40033|40083|40063|40033|40013|24
1748887800000|2025-06-02 18:10:00|40063|40038|40088|40068|40093|40073|40053|40033|9
1748888100000|2025-06-02 18:15:00|40093|40073|40113|40093|40128|40103|40093|40073|12
1748888400000|2025-06-02 18:20:00|40108|40088|40128|40108|40148|40128|40108|40088|11
1748888700000|2025-06-02 18:25:00|40133|40113|40153|40138|40158|40138|40128|40103|34
1748889000000|2025-06-02 18:30:00|40150.5|40135.5|40143|40128|40160.5|40145.5|40143|40128|13
1748889300000|2025-06-02 18:35:00|40145.5|40130.5|40153|40138|40155.5|40140.5|40133|40118|5
1748889600000|2025-06-02 18:40:00|40150.5|40135.5|40163|40148|40170.5|40155.5|40138|40123|10
1748889900000|2025-06-02 18:45:00|40160.5|40145.5|40148|40133|40163|40148|40148|40133|21
1748890200000|2025-06-02 18:50:00|40145.5|40130.5|40148|40133|40155.5|40140.5|40138|40123|9
1748890500000|2025-06-02 18:55:00|40145.5|40130.5|40173|40158|40175.5|40160.5|40145.5|40130.5|30
1748890800000|2025-06-02 19:00:00|40170.5|40155.5|40173|40158|40180.5|40165.5|40170.5|40155.5|4
1748891100000|2025-06-02 19:05:00|40170.5|40155.5|40173|40158|40180.5|40165.5|40158|40143|3
1748891400000|2025-06-02 19:10:00|40170.5|40155.5|40168|40153|40178|40163|40168|40153|6
1748891700000|2025-06-02 19:15:00|40170.5|40155.5|40168|40153|40178|40163|40165.5|40150.5|13
1748892000000|2025-06-02 19:20:00|40170.5|40155.5|40198|40183|40205.5|40190.5|40163|40148|20
1748892300000|2025-06-02 19:25:00|40195.5|40180.5|40183|40168|40200.5|40185.5|40178|40163|2
1748892600000|2025-06-02 19:30:00|40180.5|40165.5|40180.5|40165.5|40188|40173|40168|40153|33
1748892900000|2025-06-02 19:35:00|40178|40163|40183|40168|40190.5|40175.5|40175.5|40160.5|7
1748893200000|2025-06-02 19:40:00|40180.5|40165.5|40183|40168|40190.5|40175.5|40175.5|40160.5|12
1748893500000|2025-06-02 19:45:00|40180.5|40165.5|40170.5|40155.5|40183|40168|40168|40153|15
1748893800000|2025-06-02 19:50:00|40168|40153|40170.5|40155.5|40188|40173|40165.5|40150.5|21
1748894100000|2025-06-02 19:55:00|40165.5|40150.5|40223|40208|40223|40208|40165.5|40150.5|46
1748894400000|2025-06-02 20:00:00|40236.6|40196.6|40253|40213|40269.4|40229.4|40235.8|40195.8|0
1748894700000|2025-06-02 20:05:00|40254.5|40214.5|40257.5|40217.5|40262.7|40222.7|40247.8|40207.8|0
1748895000000|2025-06-02 20:10:00|40258.2|40218.2|40261.2|40221.2|40262.7|40222.7|40253|40213|0
1748895300000|2025-06-02 20:15:00|40261.3|40221.3|40274.7|40234.7|40282.9|40242.9|40261.2|40221.2|0
1748895600000|2025-06-02 20:20:00|40274.6|40234.6|40272.6|40232.6|40277.8|40237.8|40271.1|40231.1|0
1748895900000|2025-06-02 20:25:00|40272.7|40232.7|40268.1|40228.1|40274.1|40234.1|40264.4|40224.4|0
1748896200000|2025-06-02 20:30:00|40267.4|40227.4|40257.7|40217.7|40267.4|40227.4|40253.2|40213.2|0
1748896500000|2025-06-02 20:35:00|40257.6|40217.6|40256.2|40216.2|40259.2|40219.2|40249.5|40209.5|0
1748896800000|2025-06-02 20:40:00|40256.1|40216.1|40259.2|40219.2|40259.9|40219.9|40254.7|40214.7|0
1748897100000|2025-06-02 20:45:00|40259.1|40219.1|40256.2|40216.2|40259.2|40219.2|40252.4|40212.4|0
1748897400000|2025-06-02 20:50:00|40256.1|40216.1|40246.5|40206.5|40256.2|40216.2|40246.5|40206.5|0
1748897700000|2025-06-02 20:55:00|40248|40208|40251|40211|40256.2|40216.2|40244.2|40204.2|0
1748898000000|2025-06-02 21:00:00|40251.7|40211.7|40251.7|40211.7|40253.2|40213.2|40249.5|40209.5|0
1748898300000|2025-06-02 21:05:00|40252.4|40212.4|40253.9|40213.9|40254.7|40214.7|40252.4|40212.4|0
1748898600000|2025-06-02 21:10:00|40253.2|40213.2|40253.9|40213.9|40254.7|40214.7|40253.2|40213.2|0
1748898900000|2025-06-02 21:15:00|40254|40214|40256.9|40216.9|40256.9|40216.9|40254|40214|0
1748899200000|2025-06-02 21:20:00|40256.2|40216.2|40256.9|40216.9|40257.7|40217.7|40256.2|40216.2|0
1748899500000|2025-06-02 21:25:00|40256.2|40216.2|40256.9|40216.9|40256.9|40216.9|40256.2|40216.2|0
1748899800000|2025-06-02 21:30:00|40257|40217|40259.9|40219.9|40259.9|40219.9|40257|40217|0
1748900100000|2025-06-02 21:35:00|40260.7|40220.7|40261.5|40221.5|40268.9|40228.9|40260.7|40220.7|0
1748900400000|2025-06-02 21:40:00|40261.4|40221.4|40261.5|40221.5|40261.5|40221.5|40259.2|40219.2|0
1748900700000|2025-06-02 21:45:00|40261.4|40221.4|40258.5|40218.5|40261.5|40221.5|40258.5|40218.5|0
1748901000000|2025-06-02 21:50:00|40259.2|40219.2|40262.2|40222.2|40262.2|40222.2|40257.7|40217.7|0
1748901300000|2025-06-02 21:55:00|40261.5|40221.5|40256.2|40216.2|40261.5|40221.5|40256.2|40216.2|0
1748901600000|2025-06-02 22:00:00|40255.9|40215.9|40230.8|40190.8|40255.9|40215.9|40230.8|40190.8|0
1748901900000|2025-06-02 22:05:00|40230.1|40190.1|40230.8|40190.8|40236.1|40196.1|40230.1|40190.1|0
1748902200000|2025-06-02 22:10:00|40230.9|40190.9|40226.4|40186.4|40232.3|40192.3|40224.1|40184.1|0
1748902500000|2025-06-02 22:15:00|40227.8|40187.8|40234.6|40194.6|40234.6|40194.6|40224.1|40184.1|0
1748902800000|2025-06-02 22:20:00|40235.3|40195.3|40224.9|40184.9|40236.1|40196.1|40224.1|40184.1|0
1748903100000|2025-06-02 22:25:00|40224.8|40184.8|40215.9|40175.9|40231.6|40191.6|40210.7|40170.7|0
1748903400000|2025-06-02 22:30:00|40217.4|40177.4|40217.4|40177.4|40222.6|40182.6|40213.7|40173.7|0
1748903700000|2025-06-02 22:35:00|40218.1|40178.1|40217.4|40177.4|40222.6|40182.6|40215.9|40175.9|0
1748904000000|2025-06-02 22:40:00|40218.1|40178.1|40218.1|40178.1|40223.4|40183.4|40215.9|40175.9|0
1748904300000|2025-06-02 22:45:00|40217.4|40177.4|40218.1|40178.1|40221.1|40181.1|40215.9|40175.9|0
1748904600000|2025-06-02 22:50:00|40218.2|40178.2|40217.4|40177.4|40219.6|40179.6|40215.9|40175.9|0
1748904900000|2025-06-02 22:55:00|40217.3|40177.3|40212.9|40172.9|40217.4|40177.4|40211.4|40171.4|0
1748905200000|2025-06-02 23:00:00|40212.8|40172.8|40219.6|40179.6|40221.1|40181.1|40206.2|40166.2|0
1748905500000|2025-06-02 23:05:00|40217.4|40177.4|40219.6|40179.6|40221.1|40181.1|40207.7|40167.7|0
1748905800000|2025-06-02 23:10:00|40219.7|40179.7|40215.9|40175.9|40227.8|40187.8|40212.9|40172.9|0
1748906100000|2025-06-02 23:15:00|40215.8|40175.8|40207.7|40167.7|40215.9|40175.9|40201|40161|0
1748906400000|2025-06-02 23:20:00|40206.9|40166.9|40200.4|40160.4|40211.4|40171.4|40199|40159|0
1748906700000|2025-06-02 23:25:00|40200.5|40160.5|40232.6|40192.6|40232.6|40192.6|40144.4|40104.4|0
1748907000000|2025-06-02 23:30:00|40234.8|40194.8|40199|40159|40235.6|40195.6|40196.7|40156.7|0
1748907300000|2025-06-02 23:35:00|40198.9|40158.9|40185.5|40145.5|40201.9|40161.9|40181|40141|0
1748907600000|2025-06-02 23:40:00|40184.8|40144.8|40196|40156|40200.4|40160.4|40181.8|40141.8|0
1748907900000|2025-06-02 23:45:00|40198.2|40158.2|40185.5|40145.5|40200.4|40160.4|40182.5|40142.5|0
1748908200000|2025-06-02 23:50:00|40186.3|40146.3|40168.3|40128.3|40187|40147|40167.6|40127.6|0
1748908500000|2025-06-02 23:55:00|40168.4|40128.4|40167.6|40127.6|40169.1|40129.1|40163.1|40123.1|0
1748908800000|2025-06-03 00:00:00|40169.1|40129.1|40174.3|40134.3|40174.3|40134.3|40160.9|40120.9|0
1748909100000|2025-06-03 00:05:00|40172.8|40132.8|40163.8|40123.8|40173.6|40133.6|40162.4|40122.4|0
1748909400000|2025-06-03 00:10:00|40162.4|40122.4|40166.8|40126.8|40170.6|40130.6|40157.9|40117.9|0
1748909700000|2025-06-03 00:15:00|40165.3|40125.3|40168.4|40128.4|40190|40150|40161.1|40121.1|0
1748910000000|2025-06-03 00:20:00|40161.2|40121.2|40161.1|40121.1|40161.2|40121.2|40146.5|40106.5|0
1748910300000|2025-06-03 00:25:00|40153.8|40113.8|40138.9|40098.9|40161|40121|40138.8|40098.8|0
1748910600000|2025-06-03 00:30:00|40138.8|40098.8|40160.9|40120.9|40161|40121|40138.8|40098.8|0
1748910900000|2025-06-03 00:35:00|40161|40121|40160.9|40120.9|40168.4|40128.4|40157.2|40117.2|0
1748911200000|2025-06-03 00:40:00|40161|40121|40168.3|40128.3|40175.6|40135.6|40160.9|40120.9|0
1748911500000|2025-06-03 00:45:00|40168.2|40128.2|40161|40121|40168.3|40128.3|40161|40121|0
1748911800000|2025-06-03 00:50:00|40160.9|40120.9|40153.4|40113.4|40161|40121|40153.4|40113.4|0
1748912100000|2025-06-03 00:55:00|40153.5|40113.5|40160.8|40120.8|40160.8|40120.8|40153.5|40113.5|0
1748912400000|2025-06-03 01:00:00|40160.9|40120.9|40153.6|40113.6|40168.1|40128.1|40153.4|40113.4|0
1748912700000|2025-06-03 01:05:00|40153.5|40113.5|40153.6|40113.6|40161|40121|40153.5|40113.5|0
1748913000000|2025-06-03 01:10:00|40153.7|40113.7|40161|40121|40161|40121|40153.6|40113.6|0
1748913300000|2025-06-03 01:15:00|40160.9|40120.9|40153.9|40113.9|40161|40121|40146.3|40106.3|0
1748913600000|2025-06-03 01:20:00|40154|40114|40146.5|40106.5|40154|40114|40146.4|40106.4|0
1748913900000|2025-06-03 01:25:00|40146.4|40106.4|40153.8|40113.8|40153.8|40113.8|40146.4|40106.4|0
1748914200000|2025-06-03 01:30:00|40157.4|40117.4|40139|40099|40161.1|40121.1|40131.8|40091.8|0
1748914500000|2025-06-03 01:35:00|40139.1|40099.1|40139.1|40099.1|40139.2|40099.2|40131.7|40091.7|0
1748914800000|2025-06-03 01:40:00|40139.2|40099.2|40146.7|40106.7|40146.7|40106.7|40131.6|40091.6|0
1748915100000|2025-06-03 01:45:00|40146.6|40106.6|40124.6|40084.6|40146.6|40106.6|40124.6|40084.6|0
1748915400000|2025-06-03 01:50:00|40131.9|40091.9|40132|40092|40139.2|40099.2|40131.8|40091.8|0
1748915700000|2025-06-03 01:55:00|40131.9|40091.9|40131.8|40091.8|40132|40092|40124.5|40084.5|0
1748916000000|2025-06-03 02:00:00|40131.9|40091.9|40117.1|40077.1|40139.2|40099.2|40117.1|40077.1|0
1748916300000|2025-06-03 02:05:00|40117.2|40077.2|40109.7|40069.7|40117.2|40077.2|40109.7|40069.7|0
1748916600000|2025-06-03 02:10:00|40109.8|40069.8|40102.3|40062.3|40117.1|40077.1|40095|40055|0
1748916900000|2025-06-03 02:15:00|40098.7|40058.7|40098.2|40058.2|40102.3|40062.3|40094.5|40054.5|0
1748917200000|2025-06-03 02:20:00|40094.6|40054.6|40094.5|40054.5|40094.6|40054.6|40094.5|40054.5|0
1748917500000|2025-06-03 02:25:00|40094.4|40054.4|40083.4|40043.4|40094.4|40054.4|40079.7|40039.7|0
1748917800000|2025-06-03 02:30:00|40079.7|40039.7|40094.3|40054.3|40094.4|40054.4|40072.1|40032.1|0
1748918100000|2025-06-03 02:35:00|40094.4|40054.4|40102|40062|40102.2|40062.2|40094.3|40054.3|0
1748918400000|2025-06-03 02:40:00|40101.9|40061.9|40102|40062|40102|40062|40094.6|40054.6|0
1748918700000|2025-06-03 02:45:00|40101.9|40061.9|40094.6|40054.6|40102|40062|40094.6|40054.6|0
1748919000000|2025-06-03 02:50:00|40094.7|40054.7|40094.7|40054.7|40101.9|40061.9|40094.6|40054.6|0
1748919300000|2025-06-03 02:55:00|40094.6|40054.6|40094.7|40054.7|40101.9|40061.9|40094.5|40054.5|0
1748919600000|2025-06-03 03:00:00|40094.6|40054.6|40101.8|40061.8|40101.9|40061.9|40094.5|40054.5|0
1748919900000|2025-06-03 03:05:00|40101.7|40061.7|40094.5|40054.5|40101.7|40061.7|40094.4|40054.4|0
1748920200000|2025-06-03 03:10:00|40098.1|40058.1|40072.6|40032.6|40101.8|40061.8|40072.6|40032.6|0
1748920500000|2025-06-03 03:15:00|40079.8|40039.8|40079.8|40039.8|40087.1|40047.1|40072.6|40032.6|0
1748920800000|2025-06-03 03:20:00|40079.7|40039.7|40072.4|40032.4|40079.8|40039.8|40072.4|40032.4|0
1748921100000|2025-06-03 03:25:00|40072.3|40032.3|40064.7|40024.7|40072.4|40032.4|40057.4|40017.4|0
1748921400000|2025-06-03 03:30:00|40064.8|40024.8|40079.6|40039.6|40079.7|40039.7|40064.6|40024.6|0
1748921700000|2025-06-03 03:35:00|40079.7|40039.7|40083.4|40043.4|40094.5|40054.5|40079.7|40039.7|0
1748922000000|2025-06-03 03:40:00|40087.1|40047.1|40094.4|40054.4|40094.5|40054.5|40079.7|40039.7|0
1748922300000|2025-06-03 03:45:00|40094.5|40054.5|40094.3|40054.3|40101.8|40061.8|40094.3|40054.3|0
1748922600000|2025-06-03 03:50:00|40094.4|40054.4|40087.1|40047.1|40094.4|40054.4|40086.7|40046.7|0
1748922900000|2025-06-03 03:55:00|40079.9|40039.9|40087.1|40047.1|40087.1|40047.1|40079.8|40039.8|0
1748923200000|2025-06-03 04:00:00|40094.3|40054.3|40079.7|40039.7|40094.4|40054.4|40079.7|40039.7|0
1748923500000|2025-06-03 04:05:00|40079.6|40039.6|40079.7|40039.7|40079.7|40039.7|40079.6|40039.6|0
1748923800000|2025-06-03 04:10:00|40079.8|40039.8|40079.7|40039.7|40079.8|40039.8|40079.7|40039.7|0
1748924100000|2025-06-03 04:15:00|40079.4|40039.4|40079.5|40039.5|40079.6|40039.6|40072.2|40032.2|0
1748924400000|2025-06-03 04:20:00|40079.6|40039.6|40079.6|40039.6|40079.7|40039.7|40079.6|40039.6|0
1748924700000|2025-06-03 04:25:00|40079.5|40039.5|40072.1|40032.1|40079.5|40039.5|40072|40032|0
1748925000000|2025-06-03 04:30:00|40072.2|40032.2|40064.8|40024.8|40072.2|40032.2|40064.8|40024.8|0
1748925300000|2025-06-03 04:35:00|40064.9|40024.9|40072.1|40032.1|40072.2|40032.2|40064.8|40024.8|0
1748925600000|2025-06-03 04:40:00|40072|40032|40072.1|40032.1|40072.1|40032.1|40064.7|40024.7|0
1748925900000|2025-06-03 04:45:00|40072.2|40032.2|40079.5|40039.5|40086.8|40046.8|40072.2|40032.2|0
1748926200000|2025-06-03 04:50:00|40072.2|40032.2|40064.8|40024.8|40072.2|40032.2|40064.7|40024.7|0
1748926500000|2025-06-03 04:55:00|40072|40032|40079.5|40039.5|40079.5|40039.5|40064.8|40024.8|0
1748926800000|2025-06-03 05:00:00|40086.7|40046.7|40079.9|40039.9|40087.1|40047.1|40072.2|40032.2|0
1748927100000|2025-06-03 05:05:00|40076.3|40036.3|40072.6|40032.6|40080|40040|40072.6|40032.6|0
1748927400000|2025-06-03 05:10:00|40072.5|40032.5|40079.8|40039.8|40079.8|40039.8|40065.2|40025.2|0
1748927700000|2025-06-03 05:15:00|40079.9|40039.9|40058|40018|40079.9|40039.9|40058|40018|0
1748928000000|2025-06-03 05:20:00|40061.6|40021.6|40065.4|40025.4|40065.5|40025.5|40058|40018|0
1748928300000|2025-06-03 05:25:00|40065.3|40025.3|40058.1|40018.1|40065.4|40025.4|40058|40018|0
1748928600000|2025-06-03 05:30:00|40058|40018|40043.6|40003.6|40080|40040|40043.6|40003.6|0
1748928900000|2025-06-03 05:35:00|40047.2|40007.2|40058.2|40018.2|40058.3|40018.3|40043.6|40003.6|0
1748929200000|2025-06-03 05:40:00|40065.4|40025.4|40065.2|40025.2|40072.7|40032.7|40061.6|40021.6|0
1748929500000|2025-06-03 05:45:00|40065.3|40025.3|40072.8|40032.8|40072.9|40032.9|40065.3|40025.3|0
1748929800000|2025-06-03 05:50:00|40072.7|40032.7|40080.1|40040.1|40087.3|40047.3|40072.6|40032.6|0
1748930100000|2025-06-03 05:55:00|40080|40040|40101.8|40061.8|40101.8|40061.8|40072.6|40032.6|0
1748930400000|2025-06-03 06:00:00|40091.3|40076.3|40108.8|40093.8|40111.3|40096.3|40088.8|40073.8|38
1748930700000|2025-06-03 06:05:00|40106.3|40091.3|40108.8|40093.8|40123.8|40108.8|40098.8|40083.8|16
1748931000000|2025-06-03 06:10:00|40106.3|40091.3|40073.8|40058.8|40106.3|40091.3|40073.8|40058.8|30
1748931300000|2025-06-03 06:15:00|40076.3|40061.3|40093.8|40078.8|40093.8|40078.8|40073.8|40058.8|11
1748931600000|2025-06-03 06:20:00|40091.3|40076.3|40111.3|40096.3|40111.3|40096.3|40076.3|40061.3|15
1748931900000|2025-06-03 06:25:00|40108.8|40093.8|40078.8|40063.8|40108.8|40093.8|40076.3|40061.3|14
1748932200000|2025-06-03 06:30:00|40076.3|40061.3|40088.8|40073.8|40088.8|40073.8|40073.8|40058.8|3
1748932500000|2025-06-03 06:35:00|40093.8|40078.8|40088.8|40073.8|40093.8|40078.8|40081.3|40066.3|8
1748932800000|2025-06-03 06:40:00|40091.3|40076.3|40113.8|40098.8|40113.8|40098.8|40091.3|40076.3|12
1748933100000|2025-06-03 06:45:00|40116.3|40101.3|40118.8|40103.8|40128.8|40113.8|40113.8|40098.8|9
1748933400000|2025-06-03 06:50:00|40121.3|40106.3|40136.3|40121.3|40136.3|40121.3|40113.8|40098.8|12
1748933700000|2025-06-03 06:55:00|40138.8|40123.8|40113.8|40098.8|40138.8|40123.8|40093.8|40078.8|40
1748934000000|2025-06-03 07:00:00|40116.3|40101.3|40073.8|40058.8|40148.8|40133.8|40061.3|40046.3|474
1748934300000|2025-06-03 07:05:00|40071.3|40056.3|39996.3|39981.3|40073.8|40058.8|39991.3|39976.3|200
1748934600000|2025-06-03 07:10:00|39998.8|39983.8|39938.8|39923.8|39998.8|39983.8|39923.8|39908.8|226
1748934900000|2025-06-03 07:15:00|39941.3|39926.3|39818.8|39803.8|39976.3|39961.3|39811.3|39796.3|223
1748935200000|2025-06-03 07:20:00|39820.5|39805.5|39730.5|39715.5|39833|39818|39720.5|39705.5|340
1748935500000|2025-06-03 07:25:00|39728|39713|39680.5|39665.5|39730.5|39715.5|39625.5|39610.5|348
1748935800000|2025-06-03 07:30:00|39679.5|39664.5|39789.5|39774.5|39829.5|39814.5|39677|39662|287
1748936100000|2025-06-03 07:35:00|39792|39777|39787|39772|39799.5|39784.5|39742|39727|131
1748936400000|2025-06-03 07:40:00|39785.1|39770.1|39717.6|39702.6|39802.6|39787.6|39707.6|39692.6|296
1748936700000|2025-06-03 07:45:00|39720.1|39705.1|39770.1|39755.1|39780.1|39765.1|39710.1|39695.1|125
1748937000000|2025-06-03 07:50:00|39771.3|39756.3|39801.3|39786.3|39806.3|39791.3|39738.8|39723.8|105
1748937300000|2025-06-03 07:55:00|39798.8|39783.8|39751.3|39736.3|39806.3|39791.3|39738.8|39723.8|92
1748937600000|2025-06-03 08:00:00|39752.1|39737.1|39777.1|39762.1|39789.6|39774.6|39722.1|39707.1|87
1748937900000|2025-06-03 08:05:00|39779.6|39764.6|39804.6|39789.6|39807.1|39792.1|39752.1|39737.1|60
1748938200000|2025-06-03 08:10:00|39805.3|39790.3|39722.8|39707.8|39805.3|39790.3|39685.3|39670.3|128
1748938500000|2025-06-03 08:15:00|39720.3|39705.3|39712.8|39697.8|39770.3|39755.3|39687.8|39672.8|90
1748938800000|2025-06-03 08:20:00|39714|39699|39749|39734|39781.5|39766.5|39711.5|39696.5|86
1748939100000|2025-06-03 08:25:00|39751.5|39736.5|39741.5|39726.5|39779|39764|39739|39724|65
1748939400000|2025-06-03 08:30:00|39739.7|39724.7|39812.2|39797.2|39812.2|39797.2|39719.7|39704.7|159
1748939700000|2025-06-03 08:35:00|39809.7|39794.7|39872.2|39857.2|39874.7|39859.7|39807.2|39792.2|202
1748940000000|2025-06-03 08:40:00|39870.9|39855.9|39888.4|39873.4|39900.9|39885.9|39840.9|39825.9|197
1748940300000|2025-06-03 08:45:00|39885.9|39870.9|39880.9|39865.9|39895.9|39880.9|39843.4|39828.4|166
1748940600000|2025-06-03 08:50:00|39882.9|39867.9|39947.9|39932.9|39952.9|39937.9|39877.9|39862.9|250
1748940900000|2025-06-03 08:55:00|39950.4|39935.4|39940.4|39925.4|39962.9|39947.9|39935.4|39920.4|136
1748941200000|2025-06-03 09:00:00|39937.5|39922.5|39990|39975|39997.5|39982.5|39935|39920|214
1748941500000|2025-06-03 09:05:00|39992.5|39977.5|40012.5|39997.5|40015|40000|39977.5|39962.5|177
1748941800000|2025-06-03 09:10:00|40012.9|39997.9|40035.4|40020.4|40042.9|40027.9|40005.4|39990.4|191
1748942100000|2025-06-03 09:15:00|40037.9|40022.9|40000.4|39985.4|40045.4|40030.4|40000.4|39985.4|116
1748942400000|2025-06-03 09:20:00|40001.3|39986.3|39971.3|39956.3|40011.3|39996.3|39961.3|39946.3|36
1748942700000|2025-06-03 09:25:00|39973.8|39958.8|39941.3|39926.3|39996.3|39981.3|39938.8|39923.8|35
1748943000000|2025-06-03 09:30:00|39944|39929|39934|39919|39949|39934|39911.5|39896.5|39
1748943300000|2025-06-03 09:35:00|39936.5|39921.5|39991.5|39976.5|39999|39984|39934|39919|126
1748943600000|2025-06-03 09:40:00|39989.9|39974.9|39984.9|39969.9|40004.9|39989.9|39982.4|39967.4|59
1748943900000|2025-06-03 09:45:00|39987.4|39972.4|39987.4|39972.4|39997.4|39982.4|39952.4|39937.4|33
1748944200000|2025-06-03 09:50:00|39987.6|39972.6|39990.1|39975.1|40005.1|39990.1|39982.6|39967.6|31
1748944500000|2025-06-03 09:55:00|39992.6|39977.6|39985.1|39970.1|39992.6|39977.6|39957.6|39942.6|15
1748944800000|2025-06-03 10:00:00|39985.4|39970.4|39995.4|39980.4|40030.4|40015.4|39980.4|39965.4|57
1748945100000|2025-06-03 10:05:00|39992.9|39977.9|39992.9|39977.9|40012.9|39997.9|39977.9|39962.9|38
1748945400000|2025-06-03 10:10:00|39991.9|39976.9|39976.9|39961.9|39994.4|39979.4|39959.4|39944.4|15
1748945700000|2025-06-03 10:15:00|39974.4|39959.4|39976.9|39961.9|39991.9|39976.9|39961.9|39946.9|19
1748946000000|2025-06-03 10:20:00|39977.5|39962.5|39952.5|39937.5|39977.5|39962.5|39942.5|39927.5|35
1748946300000|2025-06-03 10:25:00|39950|39935|39997.5|39982.5|39997.5|39982.5|39950|39935|27
1748946600000|2025-06-03 10:30:00|39997.7|39982.7|40007.7|39992.7|40022.7|40007.7|39997.7|39982.7|56
1748946900000|2025-06-03 10:35:00|40010.2|39995.2|40027.7|40012.7|40027.7|40012.7|40000.2|39985.2|25
1748947200000|2025-06-03 10:40:00|40025.6|40010.6|39998.1|39983.1|40025.6|40010.6|39990.6|39975.6|25
1748947500000|2025-06-03 10:45:00|40000.6|39985.6|39980.6|39965.6|40010.6|39995.6|39965.6|39950.6|24
1748947800000|2025-06-03 10:50:00|39983.7|39968.7|39996.2|39981.2|39996.2|39981.2|39976.2|39961.2|27
1748948100000|2025-06-03 10:55:00|39998.7|39983.7|40006.2|39991.2|40026.2|40011.2|39996.2|39981.2|37
1748948400000|2025-06-03 11:00:00|40004.7|39989.7|39962.2|39947.2|40012.2|39997.2|39944.7|39929.7|43
1748948700000|2025-06-03 11:05:00|39959.7|39944.7|39957.2|39942.2|39967.2|39952.2|39939.7|39924.7|25
1748949000000|2025-06-03 11:10:00|39958.6|39943.6|39936.1|39921.1|39963.6|39948.6|39928.6|39913.6|23
1748949300000|2025-06-03 11:15:00|39933.6|39918.6|39918.6|39903.6|39933.6|39918.6|39906.1|39891.1|30
1748949600000|2025-06-03 11:20:00|39919.1|39904.1|39929.1|39914.1|39929.1|39914.1|39906.6|39891.6|33
1748949900000|2025-06-03 11:25:00|39926.6|39911.6|39936.6|39921.6|39946.6|39931.6|39926.6|39911.6|27
1748950200000|2025-06-03 11:30:00|39936.5|39921.5|39954|39939|39959|39944|39929|39914|16
1748950500000|2025-06-03 11:35:00|39951.5|39936.5|39971.5|39956.5|39971.5|39956.5|39944|39929|20
1748950800000|2025-06-03 11:40:00|39970|39955|39972.5|39957.5|39987.5|39972.5|39970|39955|18
1748951100000|2025-06-03 11:45:00|39975|39960|39970|39955|39982.5|39967.5|39962.5|39947.5|20
1748951400000|2025-06-03 11:50:00|39971.7|39956.7|39964.2|39949.2|39974.2|39959.2|39959.2|39944.2|11
1748951700000|2025-06-03 11:55:00|39966.7|39951.7|39979.2|39964.2|39984.2|39969.2|39964.2|39949.2|17
1748952000000|2025-06-03 12:00:00|39978.2|39963.2|39975.7|39960.7|39995.7|39980.7|39968.2|39953.2|25
1748952300000|2025-06-03 12:05:00|39973.2|39958.2|39950.7|39935.7|39990.7|39975.7|39950.7|39935.7|26
1748952600000|2025-06-03 12:10:00|39949.3|39934.3|39946.8|39931.8|39956.8|39941.8|39926.8|39911.8|21
1748952900000|2025-06-03 12:15:00|39944.3|39929.3|39941.8|39926.8|39954.3|39939.3|39939.3|39924.3|16
1748953200000|2025-06-03 12:20:00|39943.1|39928.1|39963.1|39948.1|39968.1|39953.1|39933.1|39918.1|30
1748953500000|2025-06-03 12:25:00|39960.6|39945.6|39965.6|39950.6|39973.1|39958.1|39950.6|39935.6|31
1748953800000|2025-06-03 12:30:00|39963.7|39948.7|39971.2|39956.2|39986.2|39971.2|39961.2|39946.2|63
1748954100000|2025-06-03 12:35:00|39973.7|39958.7|40016.2|40001.2|40016.2|40001.2|39971.2|39956.2|103
1748954400000|2025-06-03 12:40:00|40015.5|40000.5|39985.5|39970.5|40015.5|40000.5|39983|39968|65
1748954700000|2025-06-03 12:45:00|39988|39973|39980.5|39965.5|39990.5|39975.5|39965.5|39950.5|55
1748955000000|2025-06-03 12:50:00|39982.4|39967.4|39977.4|39962.4|39999.9|39984.9|39972.4|39957.4|61
1748955300000|2025-06-03 12:55:00|39979.9|39964.9|39989.9|39974.9|40002.4|39987.4|39977.4|39962.4|58
1748955600000|2025-06-03 13:00:00|39990.3|39975.3|40012.8|39997.8|40015.3|40000.3|39982.8|39967.8|37
1748955900000|2025-06-03 13:05:00|40015.3|40000.3|39977.8|39962.8|40020.3|40005.3|39977.8|39962.8|47
1748956200000|2025-06-03 13:10:00|39976.7|39961.7|39949.2|39934.2|39976.7|39961.7|39949.2|39934.2|33
1748956500000|2025-06-03 13:15:00|39951.7|39936.7|39939.2|39924.2|39959.2|39944.2|39921.7|39906.7|41
1748956800000|2025-06-03 13:20:00|39940.5|39925.5|39933|39918|39945.5|39930.5|39925.5|39910.5|39
1748957100000|2025-06-03 13:25:00|39925.5|39910.5|39920.5|39905.5|39928|39913|39903|39888|106
1748957400000|2025-06-03 13:30:00|39920.7|39905.7|39918.2|39903.2|39943.2|39928.2|39885.7|39870.7|121
1748957700000|2025-06-03 13:35:00|39923.2|39908.2|39918.2|39903.2|39945.7|39930.7|39908.2|39893.2|66
1748958000000|2025-06-03 13:40:00|39918.6|39903.6|39953.6|39938.6|39958.6|39943.6|39918.6|39903.6|68
1748958300000|2025-06-03 13:45:00|39951.1|39936.1|39901.1|39886.1|39953.6|39938.6|39901.1|39886.1|66
1748958600000|2025-06-03 13:50:00|39901.4|39886.4|39948.9|39933.9|39948.9|39933.9|39886.4|39871.4|56
1748958900000|2025-06-03 13:55:00|39951.4|39936.4|39928.9|39913.9|39951.4|39936.4|39923.9|39908.9|62
1748959200000|2025-06-03 14:00:00|39929.1|39914.1|39979.1|39964.1|39991.6|39976.6|39929.1|39914.1|134
1748959500000|2025-06-03 14:05:00|39976.6|39961.6|39959.1|39944.1|40006.6|39991.6|39919.1|39904.1|67
1748959800000|2025-06-03 14:10:00|39959.2|39944.2|39969.2|39954.2|39974.2|39959.2|39954.2|39939.2|62
1748960100000|2025-06-03 14:15:00|39966.7|39951.7|39989.2|39974.2|39994.2|39979.2|39961.7|39946.7|62
1748960400000|2025-06-03 14:20:00|39988.2|39973.2|40003.2|39988.2|40008.2|39993.2|39988.2|39973.2|73
1748960700000|2025-06-03 14:25:00|40000.7|39985.7|40025.7|40010.7|40035.7|40020.7|39988.2|39973.2|108
1748961000000|2025-06-03 14:30:00|40023.4|40008.4|39963.4|39948.4|40030.9|40015.9|39945.9|39930.9|75
1748961300000|2025-06-03 14:35:00|39965.9|39950.9|39975.9|39960.9|39978.4|39963.4|39950.9|39935.9|58
1748961600000|2025-06-03 14:40:00|39978.4|39963.4|39980.9|39965.9|39993.4|39978.4|39958.4|39943.4|92
1748961900000|2025-06-03 14:45:00|39983.4|39968.4|39993.4|39978.4|39998.4|39983.4|39958.4|39943.4|63
1748962200000|2025-06-03 14:50:00|39994.1|39979.1|40001.6|39986.6|40006.6|39991.6|39974.1|39959.1|45
1748962500000|2025-06-03 14:55:00|40004.1|39989.1|39999.1|39984.1|40006.6|39991.6|39991.6|39976.6|43
1748962800000|2025-06-03 15:00:00|39999.2|39984.2|40029.2|40014.2|40036.7|40021.7|39996.7|39981.7|93
1748963100000|2025-06-03 15:05:00|40031.7|40016.7|40044.2|40029.2|40049.2|40034.2|40021.7|40006.7|74
1748963400000|2025-06-03 15:10:00|40043.1|40028.1|40058.1|40043.1|40058.1|40043.1|40040.6|40025.6|97
1748963700000|2025-06-03 15:15:00|40055.6|40040.6|40060.6|40045.6|40063.1|40048.1|40038.1|40023.1|162
1748964000000|2025-06-03 15:20:00|40059.8|40044.8|40069.8|40054.8|40077.3|40062.3|40057.3|40042.3|157
1748964300000|2025-06-03 15:25:00|40067.3|40052.3|40077.3|40062.3|40087.3|40072.3|40062.3|40047.3|248
1748964600000|2025-06-03 15:30:00|40079.8|40064.8|40079.8|40064.8|40097.3|40082.3|40064.8|40049.8|412
1748964900000|2025-06-03 15:35:00|40077.3|40062.3|40089.8|40074.8|40092.3|40077.3|40062.3|40047.3|112
1748965200000|2025-06-03 15:40:00|40087.3|40072.3|40107.3|40092.3|40112.3|40097.3|40082.3|40067.3|42
1748965500000|2025-06-03 15:45:00|40104.8|40089.8|40107.3|40092.3|40119.8|40104.8|40099.8|40084.8|21
1748965800000|2025-06-03 15:50:00|40109.8|40089.8|40099.8|40079.8|40114.8|40089.8|40089.8|40064.8|15
1748966100000|2025-06-03 15:55:00|40094.8|40074.8|40119.8|40094.8|40119.8|40094.8|40094.8|40074.8|12
1748966400000|2025-06-03 16:00:00|40114.8|40089.8|40109.8|40084.8|40114.8|40094.8|40099.8|40074.8|12
1748966700000|2025-06-03 16:05:00|40104.8|40089.8|40104.8|40084.8|40119.8|40094.8|40099.8|40079.8|5
1748967000000|2025-06-03 16:10:00|40109.8|40079.8|40104.8|40079.8|40109.8|40089.8|40099.8|40079.8|6
1748967300000|2025-06-03 16:15:00|40099.8|40084.8|40114.8|40094.8|40119.8|40099.8|40099.8|40079.8|4
1748967600000|2025-06-03 16:20:00|40109.8|40089.8|40104.8|40079.8|40114.8|40094.8|40094.8|40074.8|4
1748967900000|2025-06-03 16:25:00|40099.8|40084.8|40119.8|40099.8|40119.8|40099.8|40094.8|40074.8|9
1748968200000|2025-06-03 16:30:00|40114.8|40094.8|40124.8|40099.8|40129.8|40109.8|40109.8|40089.8|5
1748968500000|2025-06-03 16:35:00|40129.8|40104.8|40119.8|40094.8|40129.8|40109.8|40114.8|40094.8|4
1748968800000|2025-06-03 16:40:00|40114.8|40089.8|40119.8|40094.8|40119.8|40099.8|40109.8|40089.8|17
1748969100000|2025-06-03 16:45:00|40114.8|40099.8|40124.8|40104.8|40124.8|40104.8|40114.8|40094.8|2
1748969400000|2025-06-03 16:50:00|40129.8|40109.8|40139.8|40119.8|40144.8|40124.8|40129.8|40104.8|23
1748969700000|2025-06-03 16:55:00|40144.8|40114.8|40144.8|40124.8|40144.8|40124.8|40139.8|40114.8|2
1748970000000|2025-06-03 17:00:00|40149.8|40119.8|40139.8|40119.8|40149.8|40124.8|40134.8|40109.8|4
1748970300000|2025-06-03 17:05:00|40144.8|40124.8|40134.8|40114.8|40149.8|40124.8|40129.8|40109.8|5
1748970600000|2025-06-03 17:10:00|40139.8|40119.8|40144.8|40119.8|40144.8|40119.8|40134.8|40109.8|3
1748970900000|2025-06-03 17:15:00|40139.8|40124.8|40144.8|40119.8|40144.8|40124.8|40139.8|40114.8|9
1748971200000|2025-06-03 17:20:00|40139.8|40114.8|40144.8|40124.8|40149.8|40124.8|40139.8|40114.8|2
1748971500000|2025-06-03 17:25:00|40139.8|40119.8|40139.8|40114.8|40144.8|40124.8|40134.8|40114.8|6
1748971800000|2025-06-03 17:30:00|40134.8|40119.8|40139.8|40119.8|40144.8|40124.8|40129.8|40104.8|3
1748972100000|2025-06-03 17:35:00|40144.8|40124.8|40154.8|40129.8|40154.8|40129.8|40139.8|40119.8|2
1748972400000|2025-06-03 17:40:00|40159.8|40134.8|40144.8|40124.8|40159.8|40134.8|40139.8|40114.8|13
1748972700000|2025-06-03 17:45:00|40149.8|40119.8|40149.8|40124.8|40154.8|40129.8|40144.8|40119.8|4
1748973000000|2025-06-03 17:50:00|40144.8|40119.8|40154.8|40129.8|40154.8|40134.8|40134.8|40114.8|4
1748973300000|2025-06-03 17:55:00|40149.8|40134.8|40144.8|40124.8|40154.8|40134.8|40139.8|40119.8|12
1748973600000|2025-06-03 18:00:00|40139.8|40119.8|40139.8|40119.8|40139.8|40124.8|40104.8|40084.8|11
1748973900000|2025-06-03 18:05:00|40144.8|40124.8|40134.8|40114.8|40144.8|40124.8|40124.8|40099.8|13
1748974200000|2025-06-03 18:10:00|40129.8|40109.8|40134.8|40114.8|40139.8|40114.8|40109.8|40084.8|16
1748974500000|2025-06-03 18:15:00|40129.8|40109.8|40149.8|40124.8|40149.8|40129.8|40124.8|40104.8|10
1748974800000|2025-06-03 18:20:00|40154.8|40129.8|40149.8|40124.8|40159.8|40134.8|40144.8|40124.8|3
1748975100000|2025-06-03 18:25:00|40144.8|40119.8|40152.3|40137.3|40159.8|40137.3|40139.8|40119.8|5
1748975400000|2025-06-03 18:30:00|40154.8|40139.8|40154.8|40139.8|40157.3|40142.3|40149.8|40134.8|1
1748975700000|2025-06-03 18:35:00|40152.3|40137.3|40149.8|40134.8|40154.8|40139.8|40142.3|40127.3|0
1748976000000|2025-06-03 18:40:00|40152.3|40137.3|40159.8|40144.8|40159.8|40144.8|40149.8|40134.8|0
1748976300000|2025-06-03 18:45:00|40157.3|40142.3|40157.3|40142.3|40164.8|40149.8|40157.3|40142.3|15
1748976600000|2025-06-03 18:50:00|40159.8|40144.8|40157.3|40142.3|40159.8|40144.8|40147.3|40132.3|9
1748976900000|2025-06-03 18:55:00|40159.8|40144.8|40159.8|40144.8|40164.8|40149.8|40154.8|40139.8|5
1748977200000|2025-06-03 19:00:00|40157.3|40142.3|40144.8|40129.8|40162.3|40147.3|40144.8|40129.8|2
1748977500000|2025-06-03 19:05:00|40147.3|40132.3|40147.3|40132.3|40147.3|40132.3|40139.8|40124.8|7
1748977800000|2025-06-03 19:10:00|40144.8|40129.8|40144.8|40129.8|40147.3|40132.3|40127.3|40112.3|0
1748978100000|2025-06-03 19:15:00|40147.3|40132.3|40149.8|40134.8|40157.3|40142.3|40144.8|40129.8|1
1748978400000|2025-06-03 19:20:00|40152.3|40137.3|40144.8|40129.8|40152.3|40137.3|40142.3|40127.3|5
1748978700000|2025-06-03 19:25:00|40147.3|40132.3|40147.3|40132.3|40149.8|40134.8|40137.3|40122.3|0
1748979000000|2025-06-03 19:30:00|40144.8|40129.8|40162.3|40147.3|40162.3|40147.3|40142.3|40127.3|17
1748979300000|2025-06-03 19:35:00|40159.8|40144.8|40167.3|40152.3|40172.3|40157.3|40159.8|40144.8|12
1748979600000|2025-06-03 19:40:00|40164.8|40149.8|40154.8|40139.8|40167.3|40152.3|40147.3|40132.3|1
1748979900000|2025-06-03 19:45:00|40157.3|40142.3|40139.8|40124.8|40159.8|40144.8|40139.8|40124.8|15
1748980200000|2025-06-03 19:50:00|40142.3|40127.3|40154.8|40139.8|40162.3|40147.3|40134.8|40119.8|7
1748980500000|2025-06-03 19:55:00|40149.8|40134.8|40157.3|40142.3|40162.3|40147.3|40142.3|40127.3|27
1748980800000|2025-06-03 20:00:00|40169.3|40129.3|40152.8|40112.8|40173|40133|40144.6|40104.6|0
1748981100000|2025-06-03 20:05:00|40152.7|40112.7|40144.3|40104.3|40156.6|40116.6|40140.2|40100.2|0
1748981400000|2025-06-03 20:10:00|40142.8|40102.8|40149.5|40109.5|40159.2|40119.2|40142.8|40102.8|0
1748981700000|2025-06-03 20:15:00|40149.6|40109.6|40139.1|40099.1|40157.7|40117.7|40139.1|40099.1|0
1748982000000|2025-06-03 20:20:00|40139.8|40099.8|40144.5|40104.5|40149.5|40109.5|40139.1|40099.1|0
1748982300000|2025-06-03 20:25:00|40146|40106|40144.5|40104.5|40149.7|40109.7|40141.5|40101.5|0
1748982600000|2025-06-03 20:30:00|40146|40106|40144.5|40104.5|40151.2|40111.2|40140|40100|0
1748982900000|2025-06-03 20:35:00|40144.4|40104.4|40159.4|40119.4|40164.6|40124.6|40143|40103|0
1748983200000|2025-06-03 20:40:00|40159.6|40119.6|40178|40138|40180.3|40140.3|40157.9|40117.9|0
1748983500000|2025-06-03 20:45:00|40177.9|40137.9|40164.6|40124.6|40177.9|40137.9|40160.2|40120.2|0
1748983800000|2025-06-03 20:50:00|40164.7|40124.7|40163.1|40123.1|40166.1|40126.1|40154.9|40114.9|0
1748984100000|2025-06-03 20:55:00|40161.6|40121.6|40164.6|40124.6|40169.8|40129.8|40160.2|40120.2|0
1748984400000|2025-06-03 21:00:00|40163.1|40123.1|40162.4|40122.4|40166.1|40126.1|40160.1|40120.1|0
1748984700000|2025-06-03 21:05:00|40161.6|40121.6|40165.6|40125.6|40165.6|40125.6|40160.9|40120.9|0
1748985000000|2025-06-03 21:10:00|40165.7|40125.7|40166.4|40126.4|40168.6|40128.6|40165.6|40125.6|0
1748985300000|2025-06-03 21:15:00|40167.9|40127.9|40165.6|40125.6|40169.4|40129.4|40165.6|40125.6|0
1748985600000|2025-06-03 21:20:00|40165.7|40125.7|40166.4|40126.4|40168.6|40128.6|40165.7|40125.7|0
1748985900000|2025-06-03 21:25:00|40168.6|40128.6|40164.1|40124.1|40168.6|40128.6|40163.4|40123.4|0
1748986200000|2025-06-03 21:30:00|40163.4|40123.4|40165.6|40125.6|40165.6|40125.6|40163.4|40123.4|0
1748986500000|2025-06-03 21:35:00|40165.7|40125.7|40163.4|40123.4|40166.4|40126.4|40162.6|40122.6|0
1748986800000|2025-06-03 21:40:00|40164.1|40124.1|40167.9|40127.9|40172.3|40132.3|40162.6|40122.6|0
1748987100000|2025-06-03 21:45:00|40168.6|40128.6|40167.1|40127.1|40168.6|40128.6|40167.1|40127.1|0
1748987400000|2025-06-03 21:50:00|40166.4|40126.4|40170.1|40130.1|40170.9|40130.9|40166.4|40126.4|0
1748987700000|2025-06-03 21:55:00|40168.6|40128.6|40168.6|40128.6|40170.9|40130.9|40166.4|40126.4|0
1748988000000|2025-06-03 22:00:00|40168.4|40128.4|40170.9|40130.9|40179.8|40139.8|40161.9|40121.9|0
1748988300000|2025-06-03 22:05:00|40170.8|40130.8|40176.1|40136.1|40179.8|40139.8|40167.9|40127.9|0
1748988600000|2025-06-03 22:10:00|40175.3|40135.3|40182.1|40142.1|40184.3|40144.3|40173.8|40133.8|0
1748988900000|2025-06-03 22:15:00|40182.8|40142.8|40179.1|40139.1|40187.3|40147.3|40176.8|40136.8|0
1748989200000|2025-06-03 22:20:00|40179|40139|40184.3|40144.3|40191|40151|40171.6|40131.6|0
1748989500000|2025-06-03 22:25:00|40185.8|40145.8|40194.7|40154.7|40197|40157|40182|40142|0
1748989800000|2025-06-03 22:30:00|40195.5|40155.5|40201.6|40161.6|40203.1|40163.1|40193.2|40153.2|0
1748990100000|2025-06-03 22:35:00|40200.1|40160.1|40195.7|40155.7|40207.6|40167.6|40195|40155|0
1748990400000|2025-06-03 22:40:00|40195.8|40155.8|40197.9|40157.9|40198|40158|40191.2|40151.2|0
1748990700000|2025-06-03 22:45:00|40198|40158|40189.8|40149.8|40200.9|40160.9|40186.8|40146.8|0
1748991000000|2025-06-03 22:50:00|40189.7|40149.7|40192|40152|40196.4|40156.4|40186.8|40146.8|0
1748991300000|2025-06-03 22:55:00|40192.7|40152.7|40187.2|40147.2|40196.9|40156.9|40187.2|40147.2|0
1748991600000|2025-06-03 23:00:00|40188.7|40148.7|40182.7|40142.7|40188.7|40148.7|40168.5|40128.5|0
1748991900000|2025-06-03 23:05:00|40183.4|40143.4|40190.9|40150.9|40193.1|40153.1|40180.5|40140.5|0
1748992200000|2025-06-03 23:10:00|40190.2|40150.2|40195.4|40155.4|40202.9|40162.9|40190.2|40150.2|0
1748992500000|2025-06-03 23:15:00|40194.6|40154.6|40195.4|40155.4|40197.6|40157.6|40187.2|40147.2|0
1748992800000|2025-06-03 23:20:00|40194.6|40154.6|40199.9|40159.9|40199.9|40159.9|40194.6|40154.6|0
1748993100000|2025-06-03 23:25:00|40200.6|40160.6|40195.4|40155.4|40200.6|40160.6|40195.4|40155.4|0
1748993400000|2025-06-03 23:30:00|40194.6|40154.6|40179|40139|40200.6|40160.6|40177.5|40137.5|0
1748993700000|2025-06-03 23:35:00|40178.9|40138.9|40194.6|40154.6|40196.1|40156.1|40176.7|40136.7|0
1748994000000|2025-06-03 23:40:00|40194.7|40154.7|40185.7|40145.7|40196.1|40156.1|40180.5|40140.5|0
1748994300000|2025-06-03 23:45:00|40185.6|40145.6|40180.5|40140.5|40194.6|40154.6|40180.5|40140.5|0
1748994600000|2025-06-03 23:50:00|40181.9|40141.9|40185.7|40145.7|40190.9|40150.9|40174.5|40134.5|0
1748994900000|2025-06-03 23:55:00|40184.9|40144.9|40188.7|40148.7|40190.9|40150.9|40182|40142|0
1748995200000|2025-06-04 00:00:00|40187.9|40147.9|40196.1|40156.1|40211.1|40171.1|40178.2|40138.2|0
1748995500000|2025-06-04 00:05:00|40195.4|40155.4|40181.7|40141.7|40205.1|40165.1|40181.7|40141.7|0
1748995800000|2025-06-04 00:10:00|40183.2|40143.2|40164.5|40124.5|40183.9|40143.9|40159.3|40119.3|0
1748996100000|2025-06-04 00:15:00|40163.8|40123.8|40158|40118|40172.8|40132.8|40158|40118|0
1748996400000|2025-06-04 00:20:00|40158.1|40118.1|40151.1|40111.1|40165.6|40125.6|40150.8|40110.8|0
1748996700000|2025-06-04 00:25:00|40151|40111|40151|40111|40158.4|40118.4|40150.9|40110.9|0
1748997000000|2025-06-04 00:30:00|40151.1|40111.1|40151.2|40111.2|40158.7|40118.7|40136.3|40096.3|0
1748997300000|2025-06-04 00:35:00|40151.3|40111.3|40158.5|40118.5|40158.6|40118.6|40151.1|40111.1|0
1748997600000|2025-06-04 00:40:00|40158.4|40118.4|40158.5|40118.5|40165.7|40125.7|40147.3|40107.3|0
1748997900000|2025-06-04 00:45:00|40162.2|40122.2|40166|40126|40166|40126|40158.5|40118.5|0
1748998200000|2025-06-04 00:50:00|40173.3|40133.3|40169.7|40129.7|40173.3|40133.3|40158.5|40118.5|0
1748998500000|2025-06-04 00:55:00|40166.1|40126.1|40150.9|40110.9|40169.7|40129.7|40150.8|40110.8|0
1748998800000|2025-06-04 01:00:00|40151|40111|40151|40111|40165.8|40125.8|40150.9|40110.9|0
1748999100000|2025-06-04 01:05:00|40151.1|40111.1|40154.7|40114.7|40158.4|40118.4|40143.7|40103.7|0
1748999400000|2025-06-04 01:10:00|40151.1|40111.1|40162.1|40122.1|40165.7|40125.7|40143.7|40103.7|0
1748999700000|2025-06-04 01:15:00|40158.5|40118.5|40165.5|40125.5|40173|40133|40158.4|40118.4|0
1749000000000|2025-06-04 01:20:00|40165.6|40125.6|40172.9|40132.9|40172.9|40132.9|40165.3|40125.3|0
1749000300000|2025-06-04 01:25:00|40172.8|40132.8|40158.3|40118.3|40172.9|40132.9|40154.7|40114.7|0
1749000600000|2025-06-04 01:30:00|40158.4|40118.4|40158.1|40118.1|40158.4|40118.4|40150.8|40110.8|0
1749000900000|2025-06-04 01:35:00|40158|40118|40157.9|40117.9|40165.4|40125.4|40157.9|40117.9|0
1749001200000|2025-06-04 01:40:00|40157.8|40117.8|40157.8|40117.8|40157.9|40117.9|40150.4|40110.4|0
1749001500000|2025-06-04 01:45:00|40157.9|40117.9|40168.4|40128.4|40172.1|40132.1|40157.7|40117.7|0
1749001800000|2025-06-04 01:50:00|40172|40132|40157.2|40117.2|40172.1|40132.1|40149.8|40109.8|0
1749002100000|2025-06-04 01:55:00|40157.3|40117.3|40164.6|40124.6|40172|40132|40157.1|40117.1|0
1749002400000|2025-06-04 02:00:00|40164.7|40124.7|40164.4|40124.4|40164.7|40124.7|40157.2|40117.2|0
1749002700000|2025-06-04 02:05:00|40164.3|40124.3|40164.4|40124.4|40168.1|40128.1|40164.3|40124.3|0
1749003000000|2025-06-04 02:10:00|40164.5|40124.5|40164.3|40124.3|40171.8|40131.8|40157.1|40117.1|0
1749003300000|2025-06-04 02:15:00|40164.2|40124.2|40164.4|40124.4|40164.4|40124.4|40157|40117|0
1749003600000|2025-06-04 02:20:00|40164.5|40124.5|40164.5|40124.5|40168.1|40128.1|40164.2|40124.2|0
1749003900000|2025-06-04 02:25:00|40171.7|40131.7|40164.5|40124.5|40171.8|40131.8|40164.4|40124.4|0
1749004200000|2025-06-04 02:30:00|40168.1|40128.1|40172|40132|40172|40132|40164.4|40124.4|0
1749004500000|2025-06-04 02:35:00|40171.9|40131.9|40164.6|40124.6|40171.9|40131.9|40164.4|40124.4|0
1749004800000|2025-06-04 02:40:00|40164.5|40124.5|40164.7|40124.7|40164.7|40124.7|40164.5|40124.5|0
1749005100000|2025-06-04 02:45:00|40164.6|40124.6|40164.5|40124.5|40164.6|40124.6|40164.4|40124.4|0
1749005400000|2025-06-04 02:50:00|40164.4|40124.4|40164.2|40124.2|40164.5|40124.5|40164.1|40124.1|0
1749005700000|2025-06-04 02:55:00|40164.1|40124.1|40156.9|40116.9|40164.1|40124.1|40156.9|40116.9|0
1749006000000|2025-06-04 03:00:00|40156.8|40116.8|40149.7|40109.7|40164.3|40124.3|40149.6|40109.6|0
1749006300000|2025-06-04 03:05:00|40149.8|40109.8|40157.1|40117.1|40157.2|40117.2|40149.7|40109.7|0
1749006600000|2025-06-04 03:10:00|40157|40117|40164.4|40124.4|40164.5|40124.5|40149.8|40109.8|0
1749006900000|2025-06-04 03:15:00|40164.3|40124.3|40171.7|40131.7|40171.7|40131.7|40164.3|40124.3|0
1749007200000|2025-06-04 03:20:00|40171.6|40131.6|40157|40117|40171.7|40131.7|40157|40117|0
1749007500000|2025-06-04 03:25:00|40156.9|40116.9|40157.1|40117.1|40164.2|40124.2|40156.8|40116.8|0
1749007800000|2025-06-04 03:30:00|40157|40117|40149.7|40109.7|40157|40117|40149.6|40109.6|0
1749008100000|2025-06-04 03:35:00|40149.6|40109.6|40157.1|40117.1|40157.2|40117.2|40149.6|40109.6|0
1749008400000|2025-06-04 03:40:00|40157.2|40117.2|40164.3|40124.3|40164.3|40124.3|40157|40117|0
1749008700000|2025-06-04 03:45:00|40164.4|40124.4|40171.6|40131.6|40171.6|40131.6|40164.4|40124.4|0
1749009000000|2025-06-04 03:50:00|40178.9|40138.9|40171.6|40131.6|40178.9|40138.9|40171.6|40131.6|0
1749009300000|2025-06-04 03:55:00|40171.5|40131.5|40171.6|40131.6|40178.8|40138.8|40171.5|40131.5|0
1749009600000|2025-06-04 04:00:00|40171.5|40131.5|40171.5|40131.5|40178.8|40138.8|40164.2|40124.2|0
1749009900000|2025-06-04 04:05:00|40171.4|40131.4|40178.5|40138.5|40178.6|40138.6|40164.1|40124.1|0
1749010200000|2025-06-04 04:10:00|40178.6|40138.6|40179.3|40139.3|40179.3|40139.3|40178.6|40138.6|0
1749010500000|2025-06-04 04:15:00|40179.4|40139.4|40179.2|40139.2|40179.4|40139.4|40179.2|40139.2|0
1749010800000|2025-06-04 04:20:00|40179.3|40139.3|40179.2|40139.2|40179.3|40139.3|40179.1|40139.1|0
1749011100000|2025-06-04 04:25:00|40179.3|40139.3|40179.2|40139.2|40179.3|40139.3|40179|40139|0
1749011400000|2025-06-04 04:30:00|40179.1|40139.1|40171.9|40131.9|40179.3|40139.3|40171.9|40131.9|0
1749011700000|2025-06-04 04:35:00|40171.8|40131.8|40164.3|40124.3|40171.8|40131.8|40164.2|40124.2|0
1749012000000|2025-06-04 04:40:00|40164.4|40124.4|40171.6|40131.6|40171.8|40131.8|40164.4|40124.4|0
1749012300000|2025-06-04 04:45:00|40171.7|40131.7|40163.9|40123.9|40171.7|40131.7|40163.9|40123.9|0
1749012600000|2025-06-04 04:50:00|40164|40124|40171.2|40131.2|40174.9|40134.9|40163.9|40123.9|0
1749012900000|2025-06-04 04:55:00|40171.3|40131.3|40163.8|40123.8|40171.3|40131.3|40163.8|40123.8|0
1749013200000|2025-06-04 05:00:00|40163.7|40123.7|40163.9|40123.9|40164|40124|40163.7|40123.7|0
1749013500000|2025-06-04 05:05:00|40171.1|40131.1|40178.5|40138.5|40178.6|40138.6|40163.9|40123.9|0
1749013800000|2025-06-04 05:10:00|40178.6|40138.6|40185.9|40145.9|40186|40146|40178.6|40138.6|0
1749014100000|2025-06-04 05:15:00|40186|40146|40185.8|40145.8|40186|40146|40185.6|40145.6|0
1749014400000|2025-06-04 05:20:00|40185.9|40145.9|40193|40153|40193.2|40153.2|40185.9|40145.9|0
1749014700000|2025-06-04 05:25:00|40193.1|40153.1|40193.3|40153.3|40200.5|40160.5|40193.1|40153.1|0
1749015000000|2025-06-04 05:30:00|40186.1|40146.1|40186.1|40146.1|40186.2|40146.2|40178.8|40138.8|0
1749015300000|2025-06-04 05:35:00|40186|40146|40200.7|40160.7|40207.9|40167.9|40185.9|40145.9|0
1749015600000|2025-06-04 05:40:00|40200.6|40160.6|40207.6|40167.6|40207.9|40167.9|40200.3|40160.3|0
1749015900000|2025-06-04 05:45:00|40207.7|40167.7|40207.7|40167.7|40215|40175|40200.2|40160.2|0
1749016200000|2025-06-04 05:50:00|40211.3|40171.3|40218.6|40178.6|40218.7|40178.7|40207.7|40167.7|0
1749016500000|2025-06-04 05:55:00|40222.2|40182.2|40229.5|40189.5|40236.8|40196.8|40215|40175|0
1749016800000|2025-06-04 06:00:00|40239.8|40224.8|40242.3|40227.3|40252.3|40237.3|40234.8|40219.8|25
1749017100000|2025-06-04 06:05:00|40244.8|40229.8|40234.8|40219.8|40247.3|40232.3|40232.3|40217.3|45
1749017400000|2025-06-04 06:10:00|40232.3|40217.3|40227.3|40212.3|40234.8|40219.8|40204.8|40189.8|24
1749017700000|2025-06-04 06:15:00|40224.8|40209.8|40192.3|40177.3|40227.3|40212.3|40187.3|40172.3|14
1749018000000|2025-06-04 06:20:00|40194.8|40179.8|40172.3|40157.3|40194.8|40179.8|40164.8|40149.8|24
1749018300000|2025-06-04 06:25:00|40174.8|40159.8|40159.8|40144.8|40174.8|40159.8|40147.3|40132.3|14
1749018600000|2025-06-04 06:30:00|40162.3|40147.3|40187.3|40172.3|40189.8|40174.8|40162.3|40147.3|9
1749018900000|2025-06-04 06:35:00|40184.8|40169.8|40189.8|40174.8|40192.3|40177.3|40164.8|40149.8|8
1749019200000|2025-06-04 06:40:00|40192.3|40177.3|40192.3|40177.3|40197.3|40182.3|40177.3|40162.3|4
1749019500000|2025-06-04 06:45:00|40194.8|40179.8|40187.3|40172.3|40194.8|40179.8|40182.3|40167.3|3
1749019800000|2025-06-04 06:50:00|40194.8|40179.8|40242.3|40227.3|40242.3|40227.3|40194.8|40179.8|62
1749020100000|2025-06-04 06:55:00|40239.8|40224.8|40249.8|40234.8|40254.8|40239.8|40207.3|40192.3|35
1749020400000|2025-06-04 07:00:00|40247.3|40232.3|40207.3|40192.3|40272.3|40257.3|40172.3|40157.3|271
1749020700000|2025-06-04 07:05:00|40214.8|40199.8|40224.8|40209.8|40247.3|40232.3|40207.3|40192.3|92
1749021000000|2025-06-04 07:10:00|40227.3|40212.3|40197.3|40182.3|40229.8|40214.8|40169.8|40154.8|80
1749021300000|2025-06-04 07:15:00|40194.8|40179.8|40194.8|40179.8|40214.8|40199.8|40169.8|40154.8|118
1749021600000|2025-06-04 07:20:00|40194.5|40179.5|40162|40147|40219.5|40204.5|40157|40142|109
1749021900000|2025-06-04 07:25:00|40159.5|40144.5|40187|40172|40189.5|40174.5|40152|40137|76
1749022200000|2025-06-04 07:30:00|40188.6|40173.6|40191.1|40176.1|40213.6|40198.6|40183.6|40168.6|84
1749022500000|2025-06-04 07:35:00|40188.6|40173.6|40178.6|40163.6|40196.1|40181.1|40166.1|40151.1|57
1749022800000|2025-06-04 07:40:00|40179.6|40164.6|40174.6|40159.6|40189.6|40174.6|40159.6|40144.6|61
1749023100000|2025-06-04 07:45:00|40177.1|40162.1|40177.1|40162.1|40187.1|40172.1|40167.1|40152.1|40
1749023400000|2025-06-04 07:50:00|40176.9|40161.9|40176.9|40161.9|40191.9|40176.9|40164.4|40149.4|30
1749023700000|2025-06-04 07:55:00|40179.4|40164.4|40204.4|40189.4|40211.9|40196.9|40166.9|40151.9|69
1749024000000|2025-06-04 08:00:00|40202.7|40187.7|40225.2|40210.2|40232.7|40217.7|40190.2|40175.2|88
1749024300000|2025-06-04 08:05:00|40222.7|40207.7|40207.7|40192.7|40230.2|40215.2|40200.2|40185.2|39
1749024600000|2025-06-04 08:10:00|40209.2|40194.2|40209.2|40194.2|40216.7|40201.7|40171.7|40156.7|36
1749024900000|2025-06-04 08:15:00|40206.7|40191.7|40211.7|40196.7|40226.7|40211.7|40201.7|40186.7|26
1749025200000|2025-06-04 08:20:00|40210.4|40195.4|40205.4|40190.4|40212.9|40197.9|40177.9|40162.9|45
1749025500000|2025-06-04 08:25:00|40202.9|40187.9|40192.9|40177.9|40220.4|40205.4|40185.4|40170.4|26
1749025800000|2025-06-04 08:30:00|40193.3|40178.3|40145.8|40130.8|40193.3|40178.3|40130.8|40115.8|62
1749026100000|2025-06-04 08:35:00|40148.3|40133.3|40158.3|40143.3|40163.3|40148.3|40138.3|40123.3|55
1749026400000|2025-06-04 08:40:00|40159.2|40144.2|40154.2|40139.2|40169.2|40154.2|40139.2|40124.2|32
1749026700000|2025-06-04 08:45:00|40151.7|40136.7|40149.2|40134.2|40166.7|40151.7|40129.2|40114.2|53
1749027000000|2025-06-04 08:50:00|40146.7|40131.7|40116.7|40101.7|40149.2|40134.2|40106.7|40091.7|36
1749027300000|2025-06-04 08:55:00|40114.2|40099.2|40091.7|40076.7|40116.7|40101.7|40071.7|40056.7|87
1749027600000|2025-06-04 09:00:00|40093.4|40078.4|40100.9|40085.9|40103.4|40088.4|40058.4|40043.4|89
1749027900000|2025-06-04 09:05:00|40103.4|40088.4|40068.4|40053.4|40108.4|40093.4|40048.4|40033.4|52
1749028200000|2025-06-04 09:10:00|40068.1|40053.1|40105.6|40090.6|40110.6|40095.6|40068.1|40053.1|60
1749028500000|2025-06-04 09:15:00|40103.1|40088.1|40125.6|40110.6|40133.1|40118.1|40095.6|40080.6|54
1749028800000|2025-06-04 09:20:00|40123.2|40108.2|40135.7|40120.7|40135.7|40120.7|40105.7|40090.7|30
1749029100000|2025-06-04 09:25:00|40138.2|40123.2|40145.7|40130.7|40150.7|40135.7|40120.7|40105.7|37
1749029400000|2025-06-04 09:30:00|40147.7|40132.7|40157.7|40142.7|40157.7|40142.7|40142.7|40127.7|21
1749029700000|2025-06-04 09:35:00|40160.2|40145.2|40162.7|40147.7|40170.2|40155.2|40152.7|40137.7|27
1749030000000|2025-06-04 09:40:00|40160.7|40145.7|40135.7|40120.7|40165.7|40150.7|40130.7|40115.7|36
1749030300000|2025-06-04 09:45:00|40133.2|40118.2|40088.2|40073.2|40133.2|40118.2|40075.7|40060.7|41
1749030600000|2025-06-04 09:50:00|40090.7|40075.7|40095.7|40080.7|40113.2|40098.2|40068.2|40053.2|53
1749030900000|2025-06-04 09:55:00|40098.2|40083.2|40038.2|40023.2|40100.7|40085.7|40028.2|40013.2|91
1749031200000|2025-06-04 10:00:00|40037.3|40022.3|40029.8|40014.8|40039.8|40024.8|40014.8|39999.8|113
1749031500000|2025-06-04 10:05:00|40027.3|40012.3|39947.3|39932.3|40032.3|40017.3|39947.3|39932.3|151
1749031800000|2025-06-04 10:10:00|39947.1|39932.1|39902.1|39887.1|39959.6|39944.6|39852.1|39837.1|129
1749032100000|2025-06-04 10:15:00|39899.6|39884.6|39942.1|39927.1|39964.6|39949.6|39889.6|39874.6|142
1749032400000|2025-06-04 10:20:00|39940.9|39925.9|39935.9|39920.9|39940.9|39925.9|39883.4|39868.4|61
1749032700000|2025-06-04 10:25:00|39933.4|39918.4|39955.9|39940.9|39973.4|39958.4|39933.4|39918.4|61
1749033000000|2025-06-04 10:30:00|39955.7|39940.7|39925.7|39910.7|39958.2|39943.2|39903.2|39888.2|48
1749033300000|2025-06-04 10:35:00|39923.2|39908.2|39960.7|39945.7|39968.2|39953.2|39920.7|39905.7|39
1749033600000|2025-06-04 10:40:00|39961.9|39946.9|39971.9|39956.9|39986.9|39971.9|39961.9|39946.9|34
1749033900000|2025-06-04 10:45:00|39974.4|39959.4|39994.4|39979.4|39999.4|39984.4|39959.4|39944.4|91
1749034200000|2025-06-04 10:50:00|39994.2|39979.2|39966.7|39951.7|40006.7|39991.7|39961.7|39946.7|31
1749034500000|2025-06-04 10:55:00|39964.2|39949.2|39984.2|39969.2|39999.2|39984.2|39956.7|39941.7|23
1749034800000|2025-06-04 11:00:00|39983.7|39968.7|39953.7|39938.7|39993.7|39978.7|39946.2|39931.2|46
1749035100000|2025-06-04 11:05:00|39951.2|39936.2|39946.2|39931.2|39958.7|39943.7|39928.7|39913.7|27
1749035400000|2025-06-04 11:10:00|39946|39931|39938.5|39923.5|39951|39936|39911|39896|100
1749035700000|2025-06-04 11:15:00|39936|39921|39953.5|39938.5|39953.5|39938.5|39923.5|39908.5|27
1749036000000|2025-06-04 11:20:00|39954.1|39939.1|39954.1|39939.1|39961.6|39946.6|39921.6|39906.6|50
1749036300000|2025-06-04 11:25:00|39956.6|39941.6|39949.1|39934.1|39969.1|39954.1|39941.6|39926.6|29
1749036600000|2025-06-04 11:30:00|39950.1|39935.1|39975.1|39960.1|39980.1|39965.1|39937.6|39922.6|48
1749036900000|2025-06-04 11:35:00|39977.6|39962.6|40012.6|39997.6|40012.6|39997.6|39975.1|39960.1|44
1749037200000|2025-06-04 11:40:00|40009.2|39994.2|39999.2|39984.2|40014.2|39999.2|39994.2|39979.2|37
1749037500000|2025-06-04 11:45:00|39996.7|39981.7|40006.7|39991.7|40009.2|39994.2|39986.7|39971.7|48
1749037800000|2025-06-04 11:50:00|40008.9|39993.9|39998.9|39983.9|40016.4|40001.4|39976.4|39961.4|47
1749038100000|2025-06-04 11:55:00|39996.4|39981.4|39973.9|39958.9|40001.4|39986.4|39968.9|39953.9|25
1749038400000|2025-06-04 12:00:00|39975.4|39960.4|39987.9|39972.9|40010.4|39995.4|39965.4|39950.4|25
1749038700000|2025-06-04 12:05:00|39985.4|39970.4|39985.4|39970.4|40007.9|39992.9|39980.4|39965.4|8
1749039000000|2025-06-04 12:10:00|39984.4|39969.4|39994.4|39979.4|40004.4|39989.4|39981.9|39966.9|24
1749039300000|2025-06-04 12:15:00|39971.9|39956.9|39949.4|39934.4|39971.9|39956.9|39924.4|39909.4|128
1749039600000|2025-06-04 12:20:00|39949.2|39934.2|39926.7|39911.7|39959.2|39944.2|39894.2|39879.2|69
1749039900000|2025-06-04 12:25:00|39924.2|39909.2|39959.2|39944.2|39966.7|39951.7|39924.2|39909.2|60
1749040200000|2025-06-04 12:30:00|39959|39944|39961.5|39946.5|39971.5|39956.5|39941.5|39926.5|65
1749040500000|2025-06-04 12:35:00|39959|39944|39974|39959|39979|39964|39939|39924|49
1749040800000|2025-06-04 12:40:00|39973.1|39958.1|39975.6|39960.6|39983.1|39968.1|39955.6|39940.6|55
1749041100000|2025-06-04 12:45:00|39973.1|39958.1|39985.6|39970.6|40005.6|39990.6|39970.6|39955.6|60
1749041400000|2025-06-04 12:50:00|39986.4|39971.4|40036.4|40021.4|40036.4|40021.4|39966.4|39951.4|78
1749041700000|2025-06-04 12:55:00|40033.9|40018.9|40033.9|40018.9|40041.4|40026.4|40006.4|39991.4|62
1749042000000|2025-06-04 13:00:00|40033.4|40018.4|39998.4|39983.4|40045.9|40030.9|39998.4|39983.4|65
1749042300000|2025-06-04 13:05:00|39995.9|39980.9|40003.4|39988.4|40025.9|40010.9|39995.9|39980.9|34
1749042600000|2025-06-04 13:10:00|40004.1|39989.1|40011.6|39996.6|40016.6|40001.6|39996.6|39981.6|57
1749042900000|2025-06-04 13:15:00|40009.1|39994.1|40001.6|39986.6|40026.6|40011.6|39989.1|39974.1|32
1749043200000|2025-06-04 13:20:00|40002.2|39987.2|39972.2|39957.2|40022.2|40007.2|39972.2|39957.2|45
1749043500000|2025-06-04 13:25:00|39974.7|39959.7|39949.7|39934.7|39987.2|39972.2|39927.2|39912.2|79
1749043800000|2025-06-04 13:30:00|39949.8|39934.8|39954.8|39939.8|39962.3|39947.3|39907.3|39892.3|170
1749044100000|2025-06-04 13:35:00|39957.3|39942.3|40012.3|39997.3|40029.8|40014.8|39954.8|39939.8|272
1749044400000|2025-06-04 13:40:00|40010.7|39995.7|40008.2|39993.2|40045.7|40030.7|40005.7|39990.7|126
1749044700000|2025-06-04 13:45:00|40010.7|39995.7|40095.7|40080.7|40105.7|40090.7|39993.2|39978.2|207
1749045000000|2025-06-04 13:50:00|40095|40080|40065|40050|40105|40090|40062.5|40047.5|119
1749045300000|2025-06-04 13:55:00|40062.5|40047.5|40070|40055|40077.5|40062.5|40050|40035|37
1749045600000|2025-06-04 14:00:00|40072.3|40057.3|40029.8|40014.8|40079.8|40064.8|39979.8|39964.8|177
1749045900000|2025-06-04 14:05:00|40032.3|40017.3|40019.8|40004.8|40037.3|40022.3|39979.8|39964.8|101
1749046200000|2025-06-04 14:10:00|40019.2|40004.2|40069.2|40054.2|40076.7|40061.7|40019.2|40004.2|75
1749046500000|2025-06-04 14:15:00|40066.7|40051.7|40081.7|40066.7|40091.7|40076.7|40064.2|40049.2|44
1749046800000|2025-06-04 14:20:00|40079.4|40064.4|40121.9|40106.9|40124.4|40109.4|40066.9|40051.9|78
1749047100000|2025-06-04 14:25:00|40124.4|40109.4|40129.4|40114.4|40139.4|40124.4|40119.4|40104.4|64
1749047400000|2025-06-04 14:30:00|40131|40116|40128.5|40113.5|40151|40136|40126|40111|100
1749047700000|2025-06-04 14:35:00|40131|40116|40131|40116|40156|40141|40116|40101|78
1749048000000|2025-06-04 14:40:00|40131.4|40116.4|40121.4|40106.4|40131.4|40116.4|40108.9|40093.9|37
1749048300000|2025-06-04 14:45:00|40123.9|40108.9|40133.9|40118.9|40146.4|40131.4|40108.9|40093.9|53
1749048600000|2025-06-04 14:50:00|40133.8|40118.8|40088.8|40073.8|40136.3|40121.3|40081.3|40066.3|68
1749048900000|2025-06-04 14:55:00|40086.3|40071.3|40111.3|40096.3|40116.3|40101.3|40083.8|40068.8|30
1749049200000|2025-06-04 15:00:00|40111.1|40096.1|40126.1|40111.1|40133.6|40118.6|40093.6|40078.6|54
1749049500000|2025-06-04 15:05:00|40128.6|40113.6|40133.6|40118.6|40148.6|40133.6|40121.1|40106.1|95
1749049800000|2025-06-04 15:10:00|40132.8|40117.8|40145.3|40130.3|40155.3|40140.3|40132.8|40117.8|151
1749050100000|2025-06-04 15:15:00|40147.8|40132.8|40120.3|40105.3|40150.3|40135.3|40110.3|40095.3|117
1749050400000|2025-06-04 15:20:00|40120.6|40105.6|40090.6|40075.6|40125.6|40110.6|40075.6|40060.6|130
1749050700000|2025-06-04 15:25:00|40093.1|40078.1|40065.6|40050.6|40095.6|40080.6|40065.6|40050.6|214
1749051000000|2025-06-04 15:30:00|40068.1|40053.1|40085.6|40070.6|40103.1|40088.1|40058.1|40043.1|278
1749051300000|2025-06-04 15:35:00|40083.1|40068.1|40075.6|40060.6|40085.6|40070.6|40040.6|40025.6|186
1749051600000|2025-06-04 15:40:00|40073.1|40058.1|40063.1|40048.1|40095.6|40080.6|40055.6|40040.6|127
1749051900000|2025-06-04 15:45:00|40060.6|40045.6|40090.6|40075.6|40093.1|40078.1|40060.6|40045.6|23
1749052200000|2025-06-04 15:50:00|40093.1|40073.1|40108.1|40088.1|40118.1|40093.1|40093.1|40073.1|15
1749052500000|2025-06-04 15:55:00|40113.1|40083.1|40083.1|40063.1|40113.1|40083.1|40078.1|40058.1|8
1749052800000|2025-06-04 16:00:00|40088.1|40058.1|40088.1|40063.1|40098.1|40073.1|40078.1|40058.1|17
1749053100000|2025-06-04 16:05:00|40093.1|40068.1|40083.1|40063.1|40093.1|40073.1|40073.1|40053.1|3
1749053400000|2025-06-04 16:10:00|40088.1|40058.1|40048.1|40023.1|40088.1|40063.1|40038.1|40018.1|24
1749053700000|2025-06-04 16:15:00|40043.1|40028.1|40078.1|40053.1|40078.1|40053.1|40043.1|40023.1|9
1749054000000|2025-06-04 16:20:00|40073.1|40058.1|40063.1|40043.1|40078.1|40058.1|40058.1|40033.1|9
1749054300000|2025-06-04 16:25:00|40068.1|40048.1|40058.1|40038.1|40073.1|40048.1|40053.1|40033.1|12
1749054600000|2025-06-04 16:30:00|40053.1|40033.1|40063.1|40043.1|40078.1|40058.1|40053.1|40033.1|10
1749054900000|2025-06-04 16:35:00|40058.1|40038.1|40063.1|40038.1|40068.1|40048.1|40053.1|40033.1|13
1749055200000|2025-06-04 16:40:00|40058.1|40043.1|40078.1|40058.1|40078.1|40058.1|40058.1|40038.1|10
1749055500000|2025-06-04 16:45:00|40083.1|40053.1|40088.1|40063.1|40093.1|40073.1|40078.1|40053.1|4
1749055800000|2025-06-04 16:50:00|40083.1|40068.1|40078.1|40058.1|40088.1|40068.1|40073.1|40053.1|6
1749056100000|2025-06-04 16:55:00|40073.1|40053.1|40083.1|40063.1|40088.1|40063.1|40073.1|40053.1|1
1749056400000|2025-06-04 17:00:00|40088.1|40068.1|40108.1|40088.1|40108.1|40088.1|40088.1|40068.1|2
1749056700000|2025-06-04 17:05:00|40113.1|40093.1|40108.1|40083.1|40113.1|40093.1|40103.1|40078.1|6
1749057000000|2025-06-04 17:10:00|40113.1|40088.1|40113.1|40093.1|40118.1|40093.1|40113.1|40083.1|8
1749057300000|2025-06-04 17:15:00|40098.1|40083.1|40103.1|40078.1|40103.1|40083.1|40093.1|40073.1|10
1749057600000|2025-06-04 17:20:00|40098.1|40083.1|40098.1|40073.1|40108.1|40083.1|40093.1|40073.1|5
1749057900000|2025-06-04 17:25:00|40103.1|40078.1|40103.1|40078.1|40108.1|40088.1|40098.1|40078.1|2
1749058200000|2025-06-04 17:30:00|40108.1|40083.1|40113.1|40093.1|40113.1|40093.1|40098.1|40078.1|8
1749058500000|2025-06-04 17:35:00|40118.1|40098.1|40118.1|40093.1|40118.1|40098.1|40113.1|40093.1|5
1749058800000|2025-06-04 17:40:00|40113.1|40088.1|40118.1|40093.1|40118.1|40098.1|40108.1|40083.1|10
1749059100000|2025-06-04 17:45:00|40123.1|40098.1|40128.1|40103.1|40128.1|40103.1|40118.1|40098.1|8
1749059400000|2025-06-04 17:50:00|40123.1|40098.1|40113.1|40093.1|40128.1|40103.1|40113.1|40088.1|3
1749059700000|2025-06-04 17:55:00|40118.1|40098.1|40123.1|40098.1|40127.1|40103.1|40113.1|40098.1|2
1749060000000|2025-06-04 18:00:00|40128.1|40103.1|40118.1|40098.1|40133.1|40108.1|40118.1|40098.1|2
1749060300000|2025-06-04 18:05:00|40123.1|40103.1|40118.1|40098.1|40133.1|40108.1|40113.1|40093.1|6
1749060600000|2025-06-04 18:10:00|40113.1|40093.1|40113.1|40093.1|40123.1|40098.1|40108.1|40088.1|5
1749060900000|2025-06-04 18:15:00|40118.1|40098.1|40123.1|40098.1|40128.1|40108.1|40113.1|40093.1|4
1749061200000|2025-06-04 18:20:00|40128.1|40103.1|40118.1|40093.1|40128.1|40103.1|40113.1|40093.1|2
1749061500000|2025-06-04 18:25:00|40113.1|40088.1|40110.6|40095.6|40118.1|40095.6|40103.1|40083.1|2
1749061800000|2025-06-04 18:30:00|40113.1|40098.1|40095.6|40080.6|40115.6|40100.6|40093.1|40078.1|6
1749062100000|2025-06-04 18:35:00|40098.1|40083.1|40098.1|40083.1|40103.1|40088.1|40090.6|40075.6|1
1749062400000|2025-06-04 18:40:00|40100.6|40085.6|40118.1|40103.1|40118.1|40103.1|40095.6|40080.6|2
1749062700000|2025-06-04 18:45:00|40115.6|40100.6|40108.1|40093.1|40118.1|40103.1|40103.1|40088.1|2
1749063000000|2025-06-04 18:50:00|40105.6|40090.6|40103.1|40088.1|40105.6|40090.6|40088.1|40073.1|1
1749063300000|2025-06-04 18:55:00|40100.6|40085.6|40098.1|40083.1|40100.6|40085.6|40093.1|40078.1|1
1749063600000|2025-06-04 19:00:00|40095.6|40080.6|40105.6|40090.6|40110.6|40095.6|40093.1|40078.1|5
1749063900000|2025-06-04 19:05:00|40100.6|40085.6|40088.1|40073.1|40105.6|40090.6|40083.1|40068.1|4
1749064200000|2025-06-04 19:10:00|40090.6|40075.6|40098.1|40083.1|40103.1|40088.1|40088.1|40073.1|1
1749064500000|2025-06-04 19:15:00|40095.6|40080.6|40095.6|40080.6|40098.1|40083.1|40083.1|40068.1|1
1749064800000|2025-06-04 19:20:00|40093.1|40078.1|40108.1|40093.1|40108.1|40093.1|40088.1|40073.1|13
1749065100000|2025-06-04 19:25:00|40105.6|40090.6|40118.1|40103.1|40118.1|40103.1|40105.6|40090.6|5
1749065400000|2025-06-04 19:30:00|40115.6|40100.6|40113.1|40098.1|40125.6|40110.6|40108.1|40093.1|29
1749065700000|2025-06-04 19:35:00|40110.6|40095.6|40105.6|40090.6|40115.6|40100.6|40103.1|40088.1|7
1749066000000|2025-06-04 19:40:00|40108.1|40093.1|40110.6|40095.6|40115.6|40100.6|40103.1|40088.1|22
1749066300000|2025-06-04 19:45:00|40108.1|40093.1|40100.6|40085.6|40118.1|40103.1|40100.6|40085.6|3
1749066600000|2025-06-04 19:50:00|40095.6|40080.6|40093.1|40078.1|40103.1|40088.1|40085.6|40070.6|20
1749066900000|2025-06-04 19:55:00|40090.6|40075.6|40075.6|40060.6|40095.6|40080.6|40070.6|40055.6|32
1749067200000|2025-06-04 20:00:00|40070.6|40055.6|40094.1|40054.1|40101.9|40061.9|40070.6|40031.1|0
1749067500000|2025-06-04 20:05:00|40092.6|40052.6|40089.7|40049.7|40097.8|40057.8|40077.8|40037.8|0
1749067800000|2025-06-04 20:10:00|40091.2|40051.2|40091.2|40051.2|40097.8|40057.8|40087.4|40047.4|0
1749068100000|2025-06-04 20:15:00|40092.6|40052.6|40085.9|40045.9|40092.6|40052.6|40081.5|40041.5|0
1749068400000|2025-06-04 20:20:00|40086|40046|40089.7|40049.7|40092.6|40052.6|40077.8|40037.8|0
1749068700000|2025-06-04 20:25:00|40089.6|40049.6|40085.9|40045.9|40097.8|40057.8|40081.5|40041.5|0
1749069000000|2025-06-04 20:30:00|40084.5|40044.5|40081.5|40041.5|40089.7|40049.7|40081.5|40041.5|0
1749069300000|2025-06-04 20:35:00|40081.6|40041.6|40083|40043|40088.2|40048.2|40081.5|40041.5|0
1749069600000|2025-06-04 20:40:00|40084.5|40044.5|40087.4|40047.4|40087.4|40047.4|40077.8|40037.8|0
1749069900000|2025-06-04 20:45:00|40085.9|40045.9|40080.7|40040.7|40094.1|40054.1|40080.7|40040.7|0
1749070200000|2025-06-04 20:50:00|40080.8|40040.8|40079.3|40039.3|40089.7|40049.7|40076.3|40036.3|0
1749070500000|2025-06-04 20:55:00|40080.7|40040.7|40077.1|40037.1|40084.5|40044.5|40071.1|40031.1|0
1749070800000|2025-06-04 21:00:00|40078.5|40038.5|40078.5|40038.5|40080.8|40040.8|40076.3|40036.3|0
1749071100000|2025-06-04 21:05:00|40079.3|40039.3|40079.3|40039.3|40081.5|40041.5|40079.3|40039.3|0
1749071400000|2025-06-04 21:10:00|40080|40040|40079.3|40039.3|40080|40040|40079.3|40039.3|0
1749071700000|2025-06-04 21:15:00|40080|40040|40081.5|40041.5|40081.5|40041.5|40079.3|40039.3|0
1749072000000|2025-06-04 21:20:00|40083|40043|40081.5|40041.5|40083.7|40043.7|40081.5|40041.5|0
1749072300000|2025-06-04 21:25:00|40080.8|40040.8|40080.8|40040.8|40081.5|40041.5|40080.8|40040.8|0
1749072600000|2025-06-04 21:30:00|40080.7|40040.7|40080|40040|40080.7|40040.7|40080|40040|0
1749072900000|2025-06-04 21:35:00|40080.1|40040.1|40081.5|40041.5|40081.5|40041.5|40080.1|40040.1|0
1749073200000|2025-06-04 21:40:00|40082.2|40042.2|40077|40037|40083|40043|40074.8|40034.8|0
1749073500000|2025-06-04 21:45:00|40075.5|40035.5|40074.8|40034.8|40076.3|40036.3|40072.6|40032.6|0
1749073800000|2025-06-04 21:50:00|40074.1|40034.1|40074.1|40034.1|40074.8|40034.8|40073.3|40033.3|0
1749074100000|2025-06-04 21:55:00|40074|40034|40085.2|40045.2|40085.9|40045.9|40069.6|40029.6|0
1749074400000|2025-06-04 22:00:00|40085|40045|40082.2|40042.2|40085|40045|40065.9|40025.9|0
1749074700000|2025-06-04 22:05:00|40083|40043|40091.1|40051.1|40092.6|40052.6|40080|40040|0
1749075000000|2025-06-04 22:10:00|40090.4|40050.4|40094.1|40054.1|40097.8|40057.8|40088.9|40048.9|0
1749075300000|2025-06-04 22:15:00|40094.8|40054.8|40091.1|40051.1|40097.1|40057.1|40088.2|40048.2|0
1749075600000|2025-06-04 22:20:00|40090.4|40050.4|40094.8|40054.8|40097.8|40057.8|40089.6|40049.6|0
1749075900000|2025-06-04 22:25:00|40094.1|40054.1|40100.8|40060.8|40100.8|40060.8|40093.4|40053.4|0
1749076200000|2025-06-04 22:30:00|40101.5|40061.5|40099.3|40059.3|40104.5|40064.5|40097.1|40057.1|0
1749076500000|2025-06-04 22:35:00|40098.6|40058.6|40104.5|40064.5|40109.7|40069.7|40097.8|40057.8|0
1749076800000|2025-06-04 22:40:00|40106|40066|40091.1|40051.1|40111.2|40071.2|40088.9|40048.9|0
1749077100000|2025-06-04 22:45:00|40091.9|40051.9|40089.6|40049.6|40093.3|40053.3|40089.6|40049.6|0
1749077400000|2025-06-04 22:50:00|40088.9|40048.9|40089.6|40049.6|40092.6|40052.6|40087.4|40047.4|0
1749077700000|2025-06-04 22:55:00|40088.2|40048.2|40080.7|40040.7|40089.6|40049.6|40079.2|40039.2|0
1749078000000|2025-06-04 23:00:00|40080.9|40040.9|40087.4|40047.4|40095.6|40055.6|40080.9|40040.9|0
1749078300000|2025-06-04 23:05:00|40086.7|40046.7|40080.7|40040.7|40091.1|40051.1|40077.8|40037.8|0
1749078600000|2025-06-04 23:10:00|40079.2|40039.2|40079.2|40039.2|40079.2|40039.2|40072.6|40032.6|0
1749078900000|2025-06-04 23:15:00|40079.3|40039.3|40070.3|40030.3|40082.2|40042.2|40068.9|40028.9|0
1749079200000|2025-06-04 23:20:00|40070.4|40030.4|40074.8|40034.8|40076.3|40036.3|40069.6|40029.6|0
1749079500000|2025-06-04 23:25:00|40074.7|40034.7|40077.8|40037.8|40082.2|40042.2|40068.9|40028.9|0
1749079800000|2025-06-04 23:30:00|40077.7|40037.7|40074|40034|40078.5|40038.5|40068.1|40028.1|0
1749080100000|2025-06-04 23:35:00|40073.3|40033.3|40073.3|40033.3|40075.5|40035.5|40070.4|40030.4|0
1749080400000|2025-06-04 23:40:00|40074|40034|40076.3|40036.3|40077|40037|40068.8|40028.8|0
1749080700000|2025-06-04 23:45:00|40075.5|40035.5|40074.8|40034.8|40081.5|40041.5|40071.1|40031.1|0
1749081000000|2025-06-04 23:50:00|40075.5|40035.5|40072.6|40032.6|40076.3|40036.3|40068.9|40028.9|0
1749081300000|2025-06-04 23:55:00|40071.8|40031.8|40071.1|40031.1|40072.6|40032.6|40065.9|40025.9|0
1749081600000|2025-06-05 00:00:00|40071|40031|40081.5|40041.5|40085.9|40045.9|40068.1|40028.1|0
1749081900000|2025-06-05 00:05:00|40081.4|40041.4|40086.7|40046.7|40086.7|40046.7|40075.5|40035.5|0
1749082200000|2025-06-05 00:10:00|40087.4|40047.4|40092.6|40052.6|40092.6|40052.6|40084.4|40044.4|0
1749082500000|2025-06-05 00:15:00|40091.9|40051.9|40116.2|40076.2|40137.9|40097.9|40091.1|40051.1|0
1749082800000|2025-06-05 00:20:00|40116.3|40076.3|40145.1|40105.1|40145.1|40105.1|40116.3|40076.3|0
1749083100000|2025-06-05 00:25:00|40145.2|40105.2|40152.7|40112.7|40152.7|40112.7|40145.2|40105.2|0
1749083400000|2025-06-05 00:30:00|40152.6|40112.6|40138.3|40098.3|40152.6|40112.6|40138|40098|0
1749083700000|2025-06-05 00:35:00|40138.2|40098.2|40152.8|40112.8|40152.8|40112.8|40138.2|40098.2|0
1749084000000|2025-06-05 00:40:00|40145.6|40105.6|40145.3|40105.3|40152.6|40112.6|40138.1|40098.1|0
1749084300000|2025-06-05 00:45:00|40141.7|40101.7|40145.1|40105.1|40152.6|40112.6|40137.9|40097.9|0
1749084600000|2025-06-05 00:50:00|40141.5|40101.5|40134.1|40094.1|40145.1|40105.1|40130.5|40090.5|0
1749084900000|2025-06-05 00:55:00|40130.5|40090.5|40130.5|40090.5|40137.8|40097.8|40123.3|40083.3|0
1749085200000|2025-06-05 01:00:00|40130.6|40090.6|40130.6|40090.6|40137.9|40097.9|40130.5|40090.5|0
1749085500000|2025-06-05 01:05:00|40130.7|40090.7|40130.5|40090.5|40130.7|40090.7|40123.2|40083.2|0
1749085800000|2025-06-05 01:10:00|40130.6|40090.6|40130.5|40090.5|40137.8|40097.8|40130.4|40090.4|0
1749086100000|2025-06-05 01:15:00|40130.4|40090.4|40137.6|40097.6|40137.8|40097.8|40123.2|40083.2|0
1749086400000|2025-06-05 01:20:00|40137.5|40097.5|40130.3|40090.3|40137.5|40097.5|40123|40083|0
1749086700000|2025-06-05 01:25:00|40126.7|40086.7|40123.1|40083.1|40130.2|40090.2|40115.5|40075.5|0
1749087000000|2025-06-05 01:30:00|40130.2|40090.2|40123.1|40083.1|40130.6|40090.6|40123.1|40083.1|0
1749087300000|2025-06-05 01:35:00|40123|40083|40123.1|40083.1|40123.1|40083.1|40115.7|40075.7|0
1749087600000|2025-06-05 01:40:00|40123|40083|40130.4|40090.4|40137.7|40097.7|40123|40083|0
1749087900000|2025-06-05 01:45:00|40130.3|40090.3|40137.6|40097.6|40137.6|40097.6|40130.3|40090.3|0
1749088200000|2025-06-05 01:50:00|40137.7|40097.7|40145|40105|40152.2|40112.2|40137.6|40097.6|0
1749088500000|2025-06-05 01:55:00|40145.1|40105.1|40152.2|40112.2|40152.3|40112.3|40137.9|40097.9|0
1749088800000|2025-06-05 02:00:00|40152.3|40112.3|40144.9|40104.9|40159.5|40119.5|40141.3|40101.3|0
1749089100000|2025-06-05 02:05:00|40144.8|40104.8|40144.7|40104.7|40148.6|40108.6|40137.6|40097.6|0
1749089400000|2025-06-05 02:10:00|40144.6|40104.6|40144.7|40104.7|40144.7|40104.7|40137.4|40097.4|0
1749089700000|2025-06-05 02:15:00|40144.6|40104.6|40144.7|40104.7|40144.7|40104.7|40144.6|40104.6|0
1749090000000|2025-06-05 02:20:00|40148.3|40108.3|40144.5|40104.5|40151.9|40111.9|40144.5|40104.5|0
1749090300000|2025-06-05 02:25:00|40137.3|40097.3|40130|40090|40144.6|40104.6|40130|40090|0
1749090600000|2025-06-05 02:30:00|40129.9|40089.9|40144.8|40104.8|40144.8|40104.8|40129.8|40089.8|0
1749090900000|2025-06-05 02:35:00|40152|40112|40130|40090|40152|40112|40130|40090|0
1749091200000|2025-06-05 02:40:00|40130.1|40090.1|40137.4|40097.4|40137.4|40097.4|40122.8|40082.8|0
1749091500000|2025-06-05 02:45:00|40137.3|40097.3|40137.5|40097.5|40137.5|40097.5|40137.3|40097.3|0
1749091800000|2025-06-05 02:50:00|40137.4|40097.4|40137.5|40097.5|40137.5|40097.5|40137.4|40097.4|0
1749092100000|2025-06-05 02:55:00|40137.4|40097.4|40137.4|40097.4|40137.6|40097.6|40137.4|40097.4|0
1749092400000|2025-06-05 03:00:00|40137.5|40097.5|40137.4|40097.4|40137.5|40097.5|40137.4|40097.4|0
1749092700000|2025-06-05 03:05:00|40137.3|40097.3|40144.6|40104.6|40144.6|40104.6|40137.3|40097.3|0
1749093000000|2025-06-05 03:10:00|40144.7|40104.7|40148.5|40108.5|40152.2|40112.2|40144.7|40104.7|0
1749093300000|2025-06-05 03:15:00|40152.1|40112.1|40144.9|40104.9|40152.1|40112.1|40144.8|40104.8|0
1749093600000|2025-06-05 03:20:00|40148.5|40108.5|40144.9|40104.9|40148.6|40108.6|40144.9|40104.9|0
1749093900000|2025-06-05 03:25:00|40145|40105|40152.2|40112.2|40152.2|40112.2|40145|40105|0
1749094200000|2025-06-05 03:30:00|40145|40105|40145|40105|40152.2|40112.2|40144.9|40104.9|0
1749094500000|2025-06-05 03:35:00|40144.8|40104.8|40144.8|40104.8|40152.2|40112.2|40137.7|40097.7|0
1749094800000|2025-06-05 03:40:00|40148.4|40108.4|40145|40105|40152.2|40112.2|40144.9|40104.9|0
1749095100000|2025-06-05 03:45:00|40144.9|40104.9|40144.9|40104.9|40145|40105|40137.7|40097.7|0
1749095400000|2025-06-05 03:50:00|40145|40105|40144.9|40104.9|40152.2|40112.2|40137.7|40097.7|0
1749095700000|2025-06-05 03:55:00|40141.3|40101.3|40137.7|40097.7|40145|40105|40137.7|40097.7|0
1749096000000|2025-06-05 04:00:00|40137.6|40097.6|40137.6|40097.6|40137.6|40097.6|40137.6|40097.6|0
1749096300000|2025-06-05 04:05:00|40137.7|40097.7|40130.5|40090.5|40137.7|40097.7|40130.4|40090.4|0
1749096600000|2025-06-05 04:10:00|40137.7|40097.7|40137.8|40097.8|40145|40105|40137.7|40097.7|0
1749096900000|2025-06-05 04:15:00|40137.9|40097.9|40145|40105|40145.2|40105.2|40137.8|40097.8|0
1749097200000|2025-06-05 04:20:00|40145.1|40105.1|40137.8|40097.8|40145.3|40105.3|40137.8|40097.8|0
1749097500000|2025-06-05 04:25:00|40137.7|40097.7|40130.5|40090.5|40137.7|40097.7|40130.4|40090.4|0
1749097800000|2025-06-05 04:30:00|40130.4|40090.4|40130.5|40090.5|40130.5|40090.5|40123.2|40083.2|0
1749098100000|2025-06-05 04:35:00|40134.1|40094.1|40130.7|40090.7|40137.9|40097.9|40130.6|40090.6|0
1749098400000|2025-06-05 04:40:00|40130.8|40090.8|40130.8|40090.8|40130.8|40090.8|40130.7|40090.7|0
1749098700000|2025-06-05 04:45:00|40130.7|40090.7|40130.8|40090.8|40130.8|40090.8|40130.7|40090.7|0
1749099000000|2025-06-05 04:50:00|40130.7|40090.7|40123.5|40083.5|40130.8|40090.8|40123.4|40083.4|0
1749099300000|2025-06-05 04:55:00|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|40130.7|40090.7|0
1749099600000|2025-06-05 05:00:00|40130.6|40090.6|40108.4|40068.4|40130.7|40090.7|40104.8|40064.8|0
1749099900000|2025-06-05 05:05:00|40108.5|40068.5|40115.6|40075.6|40115.8|40075.8|40108.3|40068.3|0
1749100200000|2025-06-05 05:10:00|40115.7|40075.7|40130.2|40090.2|40130.2|40090.2|40115.6|40075.6|0
1749100500000|2025-06-05 05:15:00|40123.1|40083.1|40123.1|40083.1|40137.6|40097.6|40122.9|40082.9|0
1749100800000|2025-06-05 05:20:00|40123|40083|40130.1|40090.1|40130.3|40090.3|40122.9|40082.9|0
1749101100000|2025-06-05 05:25:00|40122.9|40082.9|40115.9|40075.9|40123.1|40083.1|40115.6|40075.6|0
1749101400000|2025-06-05 05:30:00|40115.8|40075.8|40101|40061|40115.8|40075.8|40101|40061|0
1749101700000|2025-06-05 05:35:00|40101.1|40061.1|40101.3|40061.3|40101.4|40061.4|40101|40061|0
1749102000000|2025-06-05 05:40:00|40101.4|40061.4|40108.6|40068.6|40115.8|40075.8|40101.3|40061.3|0
1749102300000|2025-06-05 05:45:00|40108.7|40068.7|40101.4|40061.4|40108.7|40068.7|40101.3|40061.3|0
1749102600000|2025-06-05 05:50:00|40101.3|40061.3|40094.3|40054.3|40101.5|40061.5|40094.3|40054.3|0
1749102900000|2025-06-05 05:55:00|40094.2|40054.2|40101.4|40061.4|40101.5|40061.5|40086.8|40046.8|0
1749103200000|2025-06-05 06:00:00|40053|40038|40068|40053|40073|40058|40025.5|40010.5|43
1749103500000|2025-06-05 06:05:00|40055.5|40040.5|40063|40048|40068|40053|40053|40038|5
1749103800000|2025-06-05 06:10:00|40060.5|40045.5|40060.5|40045.5|40065.5|40050.5|40050.5|40035.5|8
1749104100000|2025-06-05 06:15:00|40063|40048|40085.5|40070.5|40093|40078|40063|40048|16
1749104400000|2025-06-05 06:20:00|40088|40073|40068|40053|40090.5|40075.5|40068|40053|8
1749104700000|2025-06-05 06:25:00|40065.5|40050.5|40050.5|40035.5|40065.5|40050.5|40040.5|40025.5|60
1749105000000|2025-06-05 06:30:00|40045.5|40030.5|40095.5|40080.5|40095.5|40080.5|40045.5|40030.5|4
1749105300000|2025-06-05 06:35:00|40093|40078|40085.5|40070.5|40093|40078|40080.5|40065.5|7
1749105600000|2025-06-05 06:40:00|40083|40068|40070.5|40055.5|40083|40068|40063|40048|8
1749105900000|2025-06-05 06:45:00|40073|40058|40080.5|40065.5|40083|40068|40068|40053|8
1749106200000|2025-06-05 06:50:00|40083|40068|40075.5|40060.5|40083|40068|40073|40058|3
1749106500000|2025-06-05 06:55:00|40073|40058|40070.5|40055.5|40100.5|40085.5|40068|40053|30
1749106800000|2025-06-05 07:00:00|40065.5|40050.5|40075.5|40060.5|40110.5|40095.5|40060.5|40045.5|307
1749107100000|2025-06-05 07:05:00|40073|40058|40035.5|40020.5|40083|40068|40033|40018|148
1749107400000|2025-06-05 07:10:00|40040.5|40025.5|40055.5|40040.5|40058|40043|40025.5|40010.5|145
1749107700000|2025-06-05 07:15:00|40053|40038|40053|40038|40078|40063|40033|40018|96
1749108000000|2025-06-05 07:20:00|40053.6|40038.6|40076.1|40061.1|40078.6|40063.6|40046.1|40031.1|77
1749108300000|2025-06-05 07:25:00|40073.6|40058.6|40078.6|40063.6|40108.6|40093.6|40066.1|40051.1|75
1749108600000|2025-06-05 07:30:00|40079|40064|40064|40049|40101.5|40086.5|40046.5|40031.5|86
1749108900000|2025-06-05 07:35:00|40066.5|40051.5|40109|40094|40119|40104|40061.5|40046.5|88
1749109200000|2025-06-05 07:40:00|40109.6|40094.6|40114.6|40099.6|40127.1|40112.1|40107.1|40092.1|75
1749109500000|2025-06-05 07:45:00|40112.1|40097.1|40122.1|40107.1|40122.1|40107.1|40082.1|40067.1|62
1749109800000|2025-06-05 07:50:00|40122.7|40107.7|40135.2|40120.2|40135.2|40120.2|40100.2|40085.2|72
1749110100000|2025-06-05 07:55:00|40137.7|40122.7|40190.2|40175.2|40192.7|40177.7|40130.2|40115.2|153
1749110400000|2025-06-05 08:00:00|40188.1|40173.1|40225.6|40210.6|40228.1|40213.1|40188.1|40173.1|110
1749110700000|2025-06-05 08:05:00|40228.1|40213.1|40213.1|40198.1|40233.1|40218.1|40203.1|40188.1|76
1749111000000|2025-06-05 08:10:00|40215.2|40200.2|40212.7|40197.7|40230.2|40215.2|40207.7|40192.7|56
1749111300000|2025-06-05 08:15:00|40210.2|40195.2|40220.2|40205.2|40220.2|40205.2|40200.2|40185.2|44
1749111600000|2025-06-05 08:20:00|40218.8|40203.8|40228.8|40213.8|40233.8|40218.8|40191.3|40176.3|59
1749111900000|2025-06-05 08:25:00|40231.3|40216.3|40231.3|40216.3|40236.3|40221.3|40198.8|40183.8|45
1749112200000|2025-06-05 08:30:00|40230.3|40215.3|40247.8|40232.8|40247.8|40232.8|40222.8|40207.8|70
1749112500000|2025-06-05 08:35:00|40250.3|40235.3|40207.8|40192.8|40250.3|40235.3|40207.8|40192.8|70
1749112800000|2025-06-05 08:40:00|40211.3|40196.3|40231.3|40216.3|40231.3|40216.3|40211.3|40196.3|22
1749113100000|2025-06-05 08:45:00|40228.8|40213.8|40206.3|40191.3|40231.3|40216.3|40186.3|40171.3|73
1749113400000|2025-06-05 08:50:00|40206|40191|40226|40211|40231|40216|40201|40186|35
1749113700000|2025-06-05 08:55:00|40221|40206|40223.5|40208.5|40233.5|40218.5|40201|40186|37
1749114000000|2025-06-05 09:00:00|40221.2|40206.2|40228.7|40213.7|40233.7|40218.7|40201.2|40186.2|43
1749114300000|2025-06-05 09:05:00|40231.2|40216.2|40258.7|40243.7|40268.7|40253.7|40228.7|40213.7|76
1749114600000|2025-06-05 09:10:00|40259.7|40244.7|40257.2|40242.2|40274.7|40259.7|40254.7|40239.7|71
1749114900000|2025-06-05 09:15:00|40254.7|40239.7|40282.2|40267.2|40287.2|40272.2|40254.7|40239.7|80
1749115200000|2025-06-05 09:20:00|40281.3|40266.3|40268.8|40253.8|40286.3|40271.3|40266.3|40251.3|58
1749115500000|2025-06-05 09:25:00|40271.3|40256.3|40271.3|40256.3|40298.8|40283.8|40266.3|40251.3|62
1749115800000|2025-06-05 09:30:00|40272.1|40257.1|40274.6|40259.6|40292.1|40277.1|40269.6|40254.6|33
1749116100000|2025-06-05 09:35:00|40272.1|40257.1|40249.6|40234.6|40274.6|40259.6|40242.1|40227.1|40
1749116400000|2025-06-05 09:40:00|40250.5|40235.5|40273|40258|40283|40268|40250.5|40235.5|27
1749116700000|2025-06-05 09:45:00|40275.5|40260.5|40250.5|40235.5|40278|40263|40250.5|40235.5|13
1749117000000|2025-06-05 09:50:00|40248.3|40233.3|40240.8|40225.8|40250.8|40235.8|40233.3|40218.3|20
1749117300000|2025-06-05 09:55:00|40238.3|40223.3|40240.8|40225.8|40250.8|40235.8|40235.8|40220.8|16
1749117600000|2025-06-05 10:00:00|40241.2|40226.2|40251.2|40236.2|40268.7|40253.7|40241.2|40226.2|36
1749117900000|2025-06-05 10:05:00|40248.7|40233.7|40256.2|40241.2|40261.2|40246.2|40233.7|40218.7|42
1749118200000|2025-06-05 10:10:00|40253.7|40238.7|40251.8|40236.8|40256.8|40241.8|40241.8|40226.8|34
1749118500000|2025-06-05 10:15:00|40254.3|40239.3|40261.8|40246.8|40261.8|40246.8|40246.8|40231.8|23
1749118800000|2025-06-05 10:20:00|40262.2|40247.2|40259.7|40244.7|40272.2|40257.2|40257.2|40242.2|26
1749119100000|2025-06-05 10:25:00|40262.2|40247.2|40232.2|40217.2|40262.2|40247.2|40232.2|40217.2|28
1749119400000|2025-06-05 10:30:00|40233.5|40218.5|40236|40221|40248.5|40233.5|40233.5|40218.5|32
1749119700000|2025-06-05 10:35:00|40233.5|40218.5|40243.5|40228.5|40246|40231|40231|40216|17
1749120000000|2025-06-05 10:40:00|40244|40229|40189|40174|40244|40229|40174|40159|81
1749120300000|2025-06-05 10:45:00|40186.5|40171.5|40174|40159|40189|40174|40166.5|40151.5|19
1749120600000|2025-06-05 10:50:00|40174.4|40159.4|40189.4|40174.4|40191.9|40176.9|40166.9|40151.9|13
1749120900000|2025-06-05 10:55:00|40186.9|40171.9|40179.4|40164.4|40189.4|40174.4|40169.4|40154.4|15
1749121200000|2025-06-05 11:00:00|40180.6|40165.6|40155.6|40140.6|40185.6|40170.6|40150.6|40135.6|21
1749121500000|2025-06-05 11:05:00|40158.1|40143.1|40150.6|40135.6|40160.6|40145.6|40138.1|40123.1|31
1749121800000|2025-06-05 11:10:00|40151.2|40136.2|40126.2|40111.2|40156.2|40141.2|40126.2|40111.2|35
1749122100000|2025-06-05 11:15:00|40128.7|40113.7|40166.2|40151.2|40171.2|40156.2|40128.7|40113.7|21
1749122400000|2025-06-05 11:20:00|40163.5|40148.5|40156|40141|40168.5|40153.5|40153.5|40138.5|10
1749122700000|2025-06-05 11:25:00|40153.5|40138.5|40141|40126|40163.5|40148.5|40138.5|40123.5|50
1749123000000|2025-06-05 11:30:00|40143.3|40128.3|40175.8|40160.8|40178.3|40163.3|40143.3|40128.3|29
1749123300000|2025-06-05 11:35:00|40173.3|40158.3|40140.8|40125.8|40173.3|40158.3|40140.8|40125.8|52
1749123600000|2025-06-05 11:40:00|40138.6|40123.6|40138.6|40123.6|40148.6|40133.6|40123.6|40108.6|32
1749123900000|2025-06-05 11:45:00|40136.1|40121.1|40148.6|40133.6|40153.6|40138.6|40128.6|40113.6|27
1749124200000|2025-06-05 11:50:00|40149.4|40134.4|40136.9|40121.9|40149.4|40134.4|40129.4|40114.4|48
1749124500000|2025-06-05 11:55:00|40134.4|40119.4|40129.4|40114.4|40139.4|40124.4|40116.9|40101.9|26
1749124800000|2025-06-05 12:00:00|40130.7|40115.7|40123.2|40108.2|40130.7|40115.7|40095.7|40080.7|57
1749125100000|2025-06-05 12:05:00|40120.7|40105.7|40170.7|40155.7|40175.7|40160.7|40120.7|40105.7|61
1749125400000|2025-06-05 12:10:00|40168|40153|40213|40198|40215.5|40200.5|40163|40148|88
1749125700000|2025-06-05 12:15:00|40210.5|40195.5|40190.5|40175.5|40218|40203|40188|40173|71
1749126000000|2025-06-05 12:20:00|40190.7|40175.7|40238.2|40223.2|40243.2|40228.2|40188.2|40173.2|56
1749126300000|2025-06-05 12:25:00|40235.7|40220.7|40245.7|40230.7|40253.2|40238.2|40235.7|40220.7|28
1749126600000|2025-06-05 12:30:00|40246.3|40231.3|40208.8|40193.8|40246.3|40231.3|40178.8|40163.8|107
1749126900000|2025-06-05 12:35:00|40198.8|40183.8|40206.3|40191.3|40218.8|40203.8|40191.3|40176.3|40
1749127200000|2025-06-05 12:40:00|40207.6|40192.6|40180.1|40165.1|40237.6|40222.6|40172.6|40157.6|127
1749127500000|2025-06-05 12:45:00|40182.6|40167.6|40277.6|40262.6|40345.1|40330.1|40167.6|40152.6|646
1749127800000|2025-06-05 12:50:00|40272.6|40257.6|40270|40255|40315|40300|40252.5|40237.5|250
1749128100000|2025-06-05 12:55:00|40272.5|40257.5|40245|40230|40290|40275|40227.5|40212.5|84
1749128400000|2025-06-05 13:00:00|40244.6|40229.6|40249.6|40234.6|40267.1|40252.1|40242.1|40227.1|81
1749128700000|2025-06-05 13:05:00|40252.1|40237.1|40224.6|40209.6|40252.1|40237.1|40217.1|40202.1|142
1749129000000|2025-06-05 13:10:00|40224.3|40209.3|40136.8|40121.8|40229.3|40214.3|40121.8|40106.8|136
1749129300000|2025-06-05 13:15:00|40139.3|40124.3|40111.8|40096.8|40139.3|40124.3|40064.3|40049.3|304
1749129600000|2025-06-05 13:20:00|40112.7|40097.7|40025.2|40010.2|40115.2|40100.2|39995.2|39980.2|176
1749129900000|2025-06-05 13:25:00|40022.7|40007.7|40040.2|40025.2|40067.7|40052.7|40017.7|40002.7|123
1749130200000|2025-06-05 13:30:00|40040.5|40025.5|40018|40003|40055.5|40040.5|39985.5|39970.5|217
1749130500000|2025-06-05 13:35:00|40015.5|40000.5|40030.5|40015.5|40070.5|40055.5|39995.5|39980.5|136
1749130800000|2025-06-05 13:40:00|40030.6|40015.6|40105.6|40090.6|40110.6|40095.6|40020.6|40005.6|181
1749131100000|2025-06-05 13:45:00|40103.1|40088.1|40123.1|40108.1|40125.6|40110.6|40020.6|40005.6|208
1749131400000|2025-06-05 13:50:00|40121.2|40106.2|40136.2|40121.2|40148.7|40133.7|40103.7|40088.7|127
1749131700000|2025-06-05 13:55:00|40138.7|40123.7|40138.7|40123.7|40163.7|40148.7|40118.7|40103.7|120
1749132000000|2025-06-05 14:00:00|40140|40125|40195|40180|40202.5|40187.5|40137.5|40122.5|659
1749132300000|2025-06-05 14:05:00|40197.5|40182.5|40192.5|40177.5|40222.5|40207.5|40187.5|40172.5|81
1749132600000|2025-06-05 14:10:00|40191.6|40176.6|40154.1|40139.1|40219.1|40204.1|40146.6|40131.6|58
1749132900000|2025-06-05 14:15:00|40156.6|40141.6|40171.6|40156.6|40184.1|40169.1|40154.1|40139.1|45
1749133200000|2025-06-05 14:20:00|40171.5|40156.5|40206.5|40191.5|40216.5|40201.5|40156.5|40141.5|1054
1749133500000|2025-06-05 14:25:00|40204|40189|40219|40204|40221.5|40206.5|40191.5|40176.5|57
1749133800000|2025-06-05 14:30:00|40217.9|40202.9|40227.9|40212.9|40232.9|40217.9|40202.9|40187.9|71
1749134100000|2025-06-05 14:35:00|40225.4|40210.4|40260.4|40245.4|40297.9|40282.9|40175.4|40160.4|596
1749134400000|2025-06-05 14:40:00|40261.3|40246.3|40306.3|40291.3|40356.3|40341.3|40253.8|40238.8|251
1749134700000|2025-06-05 14:45:00|40303.8|40288.8|40326.3|40311.3|40378.8|40363.8|40296.3|40281.3|211
1749135000000|2025-06-05 14:50:00|40327.3|40312.3|40339.8|40324.8|40344.8|40329.8|40309.8|40294.8|84
1749135300000|2025-06-05 14:55:00|40342.3|40327.3|40334.8|40319.8|40347.3|40332.3|40332.3|40317.3|85
1749135600000|2025-06-05 15:00:00|40334.2|40319.2|40329.2|40314.2|40346.7|40331.7|40311.7|40296.7|102
1749135900000|2025-06-05 15:05:00|40326.7|40311.7|40319.2|40304.2|40329.2|40314.2|40311.7|40296.7|63
1749136200000|2025-06-05 15:10:00|40320|40305|40292.5|40277.5|40322.5|40307.5|40277.5|40262.5|112
1749136500000|2025-06-05 15:15:00|40295|40280|40327.5|40312.5|40332.5|40317.5|40295|40280|132
1749136800000|2025-06-05 15:20:00|40326.7|40311.7|40314.2|40299.2|40329.2|40314.2|40311.7|40296.7|177
1749137100000|2025-06-05 15:25:00|40311.7|40296.7|40326.7|40311.7|40331.7|40316.7|40296.7|40281.7|156
1749137400000|2025-06-05 15:30:00|40329.2|40314.2|40381.7|40366.7|40381.7|40366.7|40324.2|40309.2|330
1749137700000|2025-06-05 15:35:00|40384.2|40369.2|40349.2|40334.2|40386.7|40371.7|40344.2|40329.2|318
1749138000000|2025-06-05 15:40:00|40346.7|40331.7|40369.2|40354.2|40374.2|40359.2|40346.7|40331.7|52
1749138300000|2025-06-05 15:45:00|40371.7|40356.7|40339.2|40324.2|40371.7|40356.7|40334.2|40319.2|58
1749138600000|2025-06-05 15:50:00|40341.7|40321.7|40351.7|40326.7|40356.7|40336.7|40336.7|40316.7|17
1749138900000|2025-06-05 15:55:00|40346.7|40331.7|40376.7|40356.7|40386.7|40361.7|40346.7|40321.7|95
1749139200000|2025-06-05 16:00:00|40381.7|40351.7|40381.7|40361.7|40386.7|40361.7|40366.7|40346.7|17
1749139500000|2025-06-05 16:05:00|40376.7|40356.7|40361.7|40341.7|40381.7|40361.7|40361.7|40336.7|6
1749139800000|2025-06-05 16:10:00|40366.7|40336.7|40351.7|40331.7|40366.7|40346.7|40346.7|40326.7|11
1749140100000|2025-06-05 16:15:00|40356.7|40326.7|40331.7|40306.7|40356.7|40331.7|40306.7|40281.7|23
1749140400000|2025-06-05 16:20:00|40326.7|40301.7|40336.7|40311.7|40346.7|40321.7|40321.7|40296.7|6
1749140700000|2025-06-05 16:25:00|40341.7|40316.7|40356.7|40331.7|40356.7|40336.7|40331.7|40311.7|24
1749141000000|2025-06-05 16:30:00|40361.7|40336.7|40356.7|40331.7|40361.7|40341.7|40341.7|40321.7|10
1749141300000|2025-06-05 16:35:00|40351.7|40336.7|40331.7|40311.7|40351.7|40336.7|40321.7|40301.7|3
1749141600000|2025-06-05 16:40:00|40326.7|40306.7|40316.7|40296.7|40336.7|40311.7|40316.7|40291.7|12
1749141900000|2025-06-05 16:45:00|40311.7|40291.7|40246.7|40226.7|40311.7|40291.7|40236.7|40216.7|44
1749142200000|2025-06-05 16:50:00|40251.7|40221.7|40251.7|40231.7|40266.7|40241.7|40201.7|40176.7|35
1749142500000|2025-06-05 16:55:00|40256.7|40226.7|40231.7|40206.7|40266.7|40246.7|40231.7|40206.7|9
1749142800000|2025-06-05 17:00:00|40226.7|40201.7|40261.7|40236.7|40271.7|40251.7|40216.7|40196.7|14
1749143100000|2025-06-05 17:05:00|40256.7|40231.7|40286.7|40266.7|40296.7|40276.7|40251.7|40226.7|8
1749143400000|2025-06-05 17:10:00|40281.7|40261.7|40301.7|40281.7|40306.7|40281.7|40281.7|40261.7|3
1749143700000|2025-06-05 17:15:00|40306.7|40276.7|40311.7|40286.7|40316.7|40296.7|40301.7|40276.7|11
1749144000000|2025-06-05 17:20:00|40316.7|40291.7|40326.7|40301.7|40336.7|40311.7|40311.7|40286.7|6
1749144300000|2025-06-05 17:25:00|40321.7|40306.7|40331.7|40311.7|40336.7|40311.7|40316.7|40296.7|13
1749144600000|2025-06-05 17:30:00|40336.7|40316.7|40341.7|40321.7|40351.7|40331.7|40331.7|40316.7|2
1749144900000|2025-06-05 17:35:00|40346.7|40316.7|40341.7|40321.7|40351.7|40326.7|40341.7|40316.7|3
1749145200000|2025-06-05 17:40:00|40346.7|40316.7|40346.7|40321.7|40356.7|40331.7|40341.7|40316.7|5
1749145500000|2025-06-05 17:45:00|40341.7|40326.7|40331.7|40311.7|40346.7|40326.7|40326.7|40301.7|7
1749145800000|2025-06-05 17:50:00|40336.7|40316.7|40331.7|40306.7|40336.7|40316.7|40321.7|40301.7|2
1749146100000|2025-06-05 17:55:00|40326.7|40301.7|40311.7|40291.7|40331.7|40306.7|40301.7|40281.7|5
1749146400000|2025-06-05 18:00:00|40306.7|40286.7|40296.7|40271.7|40321.7|40301.7|40291.7|40271.7|5
1749146700000|2025-06-05 18:05:00|40291.7|40276.7|40281.7|40256.7|40301.7|40276.7|40266.7|40246.7|5
1749147000000|2025-06-05 18:10:00|40276.7|40251.7|40271.7|40246.7|40286.7|40261.7|40261.7|40241.7|8
1749147300000|2025-06-05 18:15:00|40266.7|40241.7|40256.7|40236.7|40266.7|40246.7|40176.7|40151.7|48
1749147600000|2025-06-05 18:20:00|40261.7|40241.7|40286.7|40266.7|40291.7|40266.7|40256.7|40236.7|13
1749147900000|2025-06-05 18:25:00|40291.7|40271.7|40276.7|40261.7|40291.7|40271.7|40271.7|40246.7|10
1749148200000|2025-06-05 18:30:00|40279.2|40264.2|40299.2|40284.2|40299.2|40284.2|40271.7|40256.7|5
1749148500000|2025-06-05 18:35:00|40296.7|40281.7|40289.2|40274.2|40311.7|40296.7|40264.2|40249.2|32
1749148800000|2025-06-05 18:40:00|40291.7|40276.7|40279.2|40264.2|40291.7|40276.7|40261.7|40246.7|10
1749149100000|2025-06-05 18:45:00|40281.7|40266.7|40276.7|40261.7|40291.7|40276.7|40274.2|40259.2|5
1749149400000|2025-06-05 18:50:00|40279.2|40264.2|40276.7|40261.7|40286.7|40271.7|40269.2|40254.2|6
1749149700000|2025-06-05 18:55:00|40279.2|40264.2|40266.7|40251.7|40294.2|40279.2|40264.2|40249.2|5
1749150000000|2025-06-05 19:00:00|40264.2|40249.2|40264.2|40249.2|40271.7|40256.7|40254.2|40239.2|12
1749150300000|2025-06-05 19:05:00|40261.7|40246.7|40269.2|40254.2|40279.2|40264.2|40261.7|40246.7|19
1749150600000|2025-06-05 19:10:00|40271.7|40256.7|40224.2|40209.2|40276.7|40261.7|40219.2|40204.2|30
1749150900000|2025-06-05 19:15:00|40221.7|40206.7|40164.2|40149.2|40244.2|40229.2|40126.7|40111.7|53
1749151200000|2025-06-05 19:20:00|40161.7|40146.7|40121.7|40106.7|40166.7|40151.7|40111.7|40096.7|22
1749151500000|2025-06-05 19:25:00|40119.2|40104.2|40174.2|40159.2|40199.2|40184.2|40111.7|40096.7|96
1749151800000|2025-06-05 19:30:00|40176.7|40161.7|40206.7|40191.7|40211.7|40196.7|40174.2|40159.2|8
1749152100000|2025-06-05 19:35:00|40209.2|40194.2|40249.2|40234.2|40259.2|40244.2|40199.2|40184.2|29
1749152400000|2025-06-05 19:40:00|40251.7|40236.7|40231.7|40216.7|40261.7|40246.7|40219.2|40204.2|17
1749152700000|2025-06-05 19:45:00|40229.2|40214.2|40239.2|40224.2|40254.2|40239.2|40221.7|40206.7|20
1749153000000|2025-06-05 19:50:00|40236.7|40221.7|40196.7|40181.7|40244.2|40229.2|40194.2|40179.2|16
1749153300000|2025-06-05 19:55:00|40194.2|40179.2|40226.7|40211.7|40226.7|40211.7|40191.7|40176.7|37
1749153600000|2025-06-05 20:00:00|40209.2|40194.2|40257.9|40217.9|40263.1|40223.1|40209.2|40182.2|0
1749153900000|2025-06-05 20:05:00|40256.4|40216.4|40260.2|40220.2|40271.3|40231.3|40236.3|40196.3|0
1749154200000|2025-06-05 20:10:00|40260.1|40220.1|40238.5|40198.5|40260.1|40220.1|40236.3|40196.3|0
1749154500000|2025-06-05 20:15:00|40237|40197|40208.6|40168.6|40237|40197|40187|40147|0
1749154800000|2025-06-05 20:20:00|40208.7|40168.7|40221.3|40181.3|40229.5|40189.5|40204.9|40164.9|0
1749155100000|2025-06-05 20:25:00|40221.4|40181.4|40230.3|40190.3|40249.7|40209.7|40213.1|40173.1|0
1749155400000|2025-06-05 20:30:00|40229.5|40189.5|40219.8|40179.8|40236.3|40196.3|40218.3|40178.3|0
1749155700000|2025-06-05 20:35:00|40219.9|40179.9|40196.7|40156.7|40221.3|40181.3|40193.7|40153.7|0
1749156000000|2025-06-05 20:40:00|40196.6|40156.6|40204.9|40164.9|40206.4|40166.4|40188.5|40148.5|0
1749156300000|2025-06-05 20:45:00|40206.4|40166.4|40228|40188|40228|40188|40196.7|40156.7|0
1749156600000|2025-06-05 20:50:00|40226.6|40186.6|40207.9|40167.9|40228|40188|40201.2|40161.2|0
1749156900000|2025-06-05 20:55:00|40207.8|40167.8|40187.7|40147.7|40213.1|40173.1|40178|40138|0
1749157200000|2025-06-05 21:00:00|40187.8|40147.8|40183.3|40143.3|40189.2|40149.2|40181|40141|0
1749157500000|2025-06-05 21:05:00|40183.2|40143.2|40176.5|40136.5|40183.2|40143.2|40172.8|40132.8|0
1749157800000|2025-06-05 21:10:00|40176.6|40136.6|40176.5|40136.5|40197.4|40157.4|40176.5|40136.5|0
1749158100000|2025-06-05 21:15:00|40176.6|40136.6|40175|40135|40187.7|40147.7|40175|40135|0
1749158400000|2025-06-05 21:20:00|40175.1|40135.1|40171.3|40131.3|40175.8|40135.8|40169.1|40129.1|0
1749158700000|2025-06-05 21:25:00|40170.5|40130.5|40176.5|40136.5|40181|40141|40170.5|40130.5|0
1749159000000|2025-06-05 21:30:00|40175.8|40135.8|40168.3|40128.3|40182.5|40142.5|40168.3|40128.3|0
1749159300000|2025-06-05 21:35:00|40168.4|40128.4|40174.3|40134.3|40177.3|40137.3|40167.6|40127.6|0
1749159600000|2025-06-05 21:40:00|40173.6|40133.6|40174.3|40134.3|40177.3|40137.3|40172.1|40132.1|0
1749159900000|2025-06-05 21:45:00|40172.8|40132.8|40162.6|40122.6|40177.5|40137.5|40161.1|40121.1|0
1749160200000|2025-06-05 21:50:00|40162.5|40122.5|40161.9|40121.9|40164.8|40124.8|40158.9|40118.9|0
1749160500000|2025-06-05 21:55:00|40161.8|40121.8|40146.9|40106.9|40161.9|40121.9|40146.9|40106.9|0
1749160800000|2025-06-05 22:00:00|40146.7|40106.7|40171.6|40131.6|40173|40133|40139.5|40099.5|0
1749161100000|2025-06-05 22:05:00|40172.3|40132.3|40173|40133|40176|40136|40166.3|40126.3|0
1749161400000|2025-06-05 22:10:00|40173.1|40133.1|40185|40145|40186.5|40146.5|40167.8|40127.8|0
1749161700000|2025-06-05 22:15:00|40185.8|40145.8|40195.5|40155.5|40195.5|40155.5|40184.3|40144.3|0
1749162000000|2025-06-05 22:20:00|40196.2|40156.2|40199.9|40159.9|40202.2|40162.2|40191.7|40151.7|0
1749162300000|2025-06-05 22:25:00|40200|40160|40197.7|40157.7|40201.4|40161.4|40194.7|40154.7|0
1749162600000|2025-06-05 22:30:00|40198.5|40158.5|40197|40157|40209.7|40169.7|40196.2|40156.2|0
1749162900000|2025-06-05 22:35:00|40196.9|40156.9|40194.7|40154.7|40199.9|40159.9|40189.5|40149.5|0
1749163200000|2025-06-05 22:40:00|40194|40154|40198.5|40158.5|40201.4|40161.4|40194|40154|0
1749163500000|2025-06-05 22:45:00|40199.2|40159.2|40220.1|40180.1|40220.1|40180.1|40194.7|40154.7|0
1749163800000|2025-06-05 22:50:00|40221.6|40181.6|40242.8|40202.8|40244.3|40204.3|40214.1|40174.1|0
1749164100000|2025-06-05 22:55:00|40242.7|40202.7|40244.3|40204.3|40246.5|40206.5|40238.3|40198.3|0
1749164400000|2025-06-05 23:00:00|40244.2|40204.2|40253.2|40213.2|40254|40214|40241.3|40201.3|0
1749164700000|2025-06-05 23:05:00|40253.1|40213.1|40237.5|40197.5|40253.2|40213.2|40236.8|40196.8|0
1749165000000|2025-06-05 23:10:00|40237.6|40197.6|40248.7|40208.7|40252.5|40212.5|40237.5|40197.5|0
1749165300000|2025-06-05 23:15:00|40249.5|40209.5|40216.4|40176.4|40250.2|40210.2|40211.1|40171.1|0
1749165600000|2025-06-05 23:20:00|40217.1|40177.1|40218.6|40178.6|40226.8|40186.8|40214.9|40174.9|0
1749165900000|2025-06-05 23:25:00|40220.1|40180.1|40219.3|40179.3|40232|40192|40217.9|40177.9|0
1749166200000|2025-06-05 23:30:00|40219.4|40179.4|40214.9|40174.9|40227.6|40187.6|40213.4|40173.4|0
1749166500000|2025-06-05 23:35:00|40215.6|40175.6|40219.4|40179.4|40221.6|40181.6|40211.1|40171.1|0
1749166800000|2025-06-05 23:40:00|40219.3|40179.3|40232.8|40192.8|40239.5|40199.5|40217.8|40177.8|0
1749167100000|2025-06-05 23:45:00|40232|40192|40232.8|40192.8|40236.5|40196.5|40223.8|40183.8|0
1749167400000|2025-06-05 23:50:00|40233.5|40193.5|40242.5|40202.5|40254.4|40214.4|40232.8|40192.8|0
1749167700000|2025-06-05 23:55:00|40243.3|40203.3|40228.3|40188.3|40248.5|40208.5|40226.8|40186.8|0
1749168000000|2025-06-06 00:00:00|40228.4|40188.4|40259.7|40219.7|40270.9|40230.9|40228.4|40188.4|0
1749168300000|2025-06-06 00:05:00|40260.4|40220.4|40268.6|40228.6|40276.8|40236.8|40251.4|40211.4|0
1749168600000|2025-06-06 00:10:00|40267.9|40227.9|40273.1|40233.1|40276.8|40236.8|40263.4|40223.4|0
1749168900000|2025-06-06 00:15:00|40272.4|40232.4|40305.5|40265.5|40305.5|40265.5|40251.1|40211.1|0
1749169200000|2025-06-06 00:20:00|40301.9|40261.9|40261.7|40221.7|40305.6|40265.6|40261.7|40221.7|0
1749169500000|2025-06-06 00:25:00|40258.1|40218.1|40276.2|40236.2|40283.5|40243.5|40246.7|40206.7|0
1749169800000|2025-06-06 00:30:00|40272.5|40232.5|40290.5|40250.5|40290.5|40250.5|40261.4|40221.4|0
1749170100000|2025-06-06 00:35:00|40283.2|40243.2|40283.3|40243.3|40298|40258|40275.9|40235.9|0
1749170400000|2025-06-06 00:40:00|40283.5|40243.5|40290.6|40250.6|40305.5|40265.5|40283.5|40243.5|0
1749170700000|2025-06-06 00:45:00|40283.4|40243.4|40275.7|40235.7|40290.7|40250.7|40260.9|40220.9|0
1749171000000|2025-06-06 00:50:00|40275.8|40235.8|40298|40258|40298.1|40258.1|40275.7|40235.7|0
1749171300000|2025-06-06 00:55:00|40297.9|40257.9|40290.9|40250.9|40298.2|40258.2|40290.8|40250.8|0
1749171600000|2025-06-06 01:00:00|40291|40251|40290.9|40250.9|40291.1|40251.1|40283.6|40243.6|0
1749171900000|2025-06-06 01:05:00|40291|40251|40280.2|40240.2|40291|40251|40276.1|40236.1|0
1749172200000|2025-06-06 01:10:00|40283.8|40243.8|40291.1|40251.1|40291.3|40251.3|40276.6|40236.6|0
1749172500000|2025-06-06 01:15:00|40298.3|40258.3|40287.6|40247.6|40298.6|40258.6|40287.6|40247.6|0
1749172800000|2025-06-06 01:20:00|40287.5|40247.5|40269|40229|40287.5|40247.5|40265.4|40225.4|0
1749173100000|2025-06-06 01:25:00|40268.9|40228.9|40290.8|40250.8|40290.9|40250.9|40268.8|40228.8|0
1749173400000|2025-06-06 01:30:00|40287.1|40247.1|40290.8|40250.8|40290.8|40250.8|40279.8|40239.8|0
1749173700000|2025-06-06 01:35:00|40290.9|40250.9|40305.8|40265.8|40305.9|40265.9|40287.1|40247.1|0
1749174000000|2025-06-06 01:40:00|40313|40273|40320.8|40280.8|40320.8|40280.8|40313|40273|0
1749174300000|2025-06-06 01:45:00|40320.7|40280.7|40306.2|40266.2|40320.8|40280.8|40306.1|40266.1|0
1749174600000|2025-06-06 01:50:00|40298.9|40258.9|40291.4|40251.4|40306.3|40266.3|40280.5|40240.5|0
1749174900000|2025-06-06 01:55:00|40291.3|40251.3|40276.7|40236.7|40291.3|40251.3|40276.5|40236.5|0
1749175200000|2025-06-06 02:00:00|40284|40244|40276.5|40236.5|40284|40244|40272.9|40232.9|0
1749175500000|2025-06-06 02:05:00|40276.6|40236.6|40276.6|40236.6|40276.7|40236.7|40276.4|40236.4|0
1749175800000|2025-06-06 02:10:00|40276.5|40236.5|40276.5|40236.5|40276.6|40236.6|40269.1|40229.1|0
1749176100000|2025-06-06 02:15:00|40276.6|40236.6|40298.3|40258.3|40298.5|40258.5|40276.6|40236.6|0
1749176400000|2025-06-06 02:20:00|40291.1|40251.1|40283.7|40243.7|40291.3|40251.3|40283.5|40243.5|0
1749176700000|2025-06-06 02:25:00|40283.8|40243.8|40283.9|40243.9|40284|40244|40276.3|40236.3|0
1749177000000|2025-06-06 02:30:00|40284|40244|40283.9|40243.9|40284.2|40244.2|40283.8|40243.8|0
1749177300000|2025-06-06 02:35:00|40283.8|40243.8|40269|40229|40283.9|40243.9|40265.4|40225.4|0
1749177600000|2025-06-06 02:40:00|40269.1|40229.1|40276.5|40236.5|40276.6|40236.6|40269|40229|0
1749177900000|2025-06-06 02:45:00|40276.6|40236.6|40276.6|40236.6|40276.6|40236.6|40269.1|40229.1|0
1749178200000|2025-06-06 02:50:00|40276.5|40236.5|40284|40244|40284|40244|40276.5|40236.5|0
1749178500000|2025-06-06 02:55:00|40283.9|40243.9|40276.8|40236.8|40284.1|40244.1|40276.7|40236.7|0
1749178800000|2025-06-06 03:00:00|40276.7|40236.7|40262.1|40222.1|40276.9|40236.9|40262|40222|0
1749179100000|2025-06-06 03:05:00|40269.4|40229.4|40269.4|40229.4|40269.5|40229.5|40269.4|40229.4|0
1749179400000|2025-06-06 03:10:00|40269.5|40229.5|40276.5|40236.5|40276.7|40236.7|40269.3|40229.3|0
1749179700000|2025-06-06 03:15:00|40276.6|40236.6|40284.1|40244.1|40284.1|40244.1|40276.5|40236.5|0
1749180000000|2025-06-06 03:20:00|40284.2|40244.2|40298.9|40258.9|40299|40259|40284.2|40244.2|0
1749180300000|2025-06-06 03:25:00|40298.8|40258.8|40284.2|40244.2|40298.8|40258.8|40284.1|40244.1|0
1749180600000|2025-06-06 03:30:00|40284.1|40244.1|40277|40237|40284.1|40244.1|40273.1|40233.1|0
1749180900000|2025-06-06 03:35:00|40280.6|40240.6|40284.5|40244.5|40291.8|40251.8|40277|40237|0
1749181200000|2025-06-06 03:40:00|40284.6|40244.6|40299.2|40259.2|40299.3|40259.3|40284.5|40244.5|0
1749181500000|2025-06-06 03:45:00|40299.3|40259.3|40291.9|40251.9|40306.7|40266.7|40291.8|40251.8|0
1749181800000|2025-06-06 03:50:00|40292|40252|40306.7|40266.7|40306.7|40266.7|40291.9|40251.9|0
1749182100000|2025-06-06 03:55:00|40306.6|40266.6|40299.2|40259.2|40306.6|40266.6|40299.1|40259.1|0
1749182400000|2025-06-06 04:00:00|40299.1|40259.1|40288.1|40248.1|40306.4|40266.4|40284.4|40244.4|0
1749182700000|2025-06-06 04:05:00|40291.7|40251.7|40299.1|40259.1|40299.3|40259.3|40291.7|40251.7|0
1749183000000|2025-06-06 04:10:00|40299.2|40259.2|40299.1|40259.1|40306.6|40266.6|40299.1|40259.1|0
1749183300000|2025-06-06 04:15:00|40299.2|40259.2|40299.1|40259.1|40306.4|40266.4|40291.8|40251.8|0
1749183600000|2025-06-06 04:20:00|40299|40259|40291.8|40251.8|40299|40259|40284.5|40244.5|0
1749183900000|2025-06-06 04:25:00|40284.6|40244.6|40299.4|40259.4|40299.4|40259.4|40284.5|40244.5|0
1749184200000|2025-06-06 04:30:00|40299.5|40259.5|40291.8|40251.8|40299.5|40259.5|40288.2|40248.2|0
1749184500000|2025-06-06 04:35:00|40291.9|40251.9|40306.5|40266.5|40310.2|40270.2|40277.3|40237.3|0
1749184800000|2025-06-06 04:40:00|40306.6|40266.6|40321.3|40281.3|40321.3|40281.3|40306.5|40266.5|0
1749185100000|2025-06-06 04:45:00|40321.4|40281.4|40336|40296|40336|40296|40321.3|40281.3|0
1749185400000|2025-06-06 04:50:00|40343.3|40303.3|40343.4|40303.4|40343.4|40303.4|40336.1|40296.1|0
1749185700000|2025-06-06 04:55:00|40343.3|40303.3|40350.9|40310.9|40350.9|40310.9|40336|40296|0
1749186000000|2025-06-06 05:00:00|40350.8|40310.8|40373.1|40333.1|40373.1|40333.1|40347.2|40307.2|0
1749186300000|2025-06-06 05:05:00|40373.2|40333.2|40365.7|40325.7|40373.2|40333.2|40365.6|40325.6|0
1749186600000|2025-06-06 05:10:00|40365.8|40325.8|40351.2|40311.2|40366|40326|40347.6|40307.6|0
1749186900000|2025-06-06 05:15:00|40351.3|40311.3|40343.8|40303.8|40358.7|40318.7|40343.8|40303.8|0
1749187200000|2025-06-06 05:20:00|40340.2|40300.2|40343.8|40303.8|40343.9|40303.9|40336.3|40296.3|0
1749187500000|2025-06-06 05:25:00|40343.7|40303.7|40343.9|40303.9|40351.2|40311.2|40340|40300|0
1749187800000|2025-06-06 05:30:00|40343.8|40303.8|40336.5|40296.5|40344|40304|40329.2|40289.2|0
1749188100000|2025-06-06 05:35:00|40336.7|40296.7|40336.7|40296.7|40344.1|40304.1|40336.5|40296.5|0
1749188400000|2025-06-06 05:40:00|40336.8|40296.8|40344.4|40304.4|40344.4|40304.4|40329.4|40289.4|0
1749188700000|2025-06-06 05:45:00|40344.3|40304.3|40351.4|40311.4|40351.7|40311.7|40344.1|40304.1|0
1749189000000|2025-06-06 05:50:00|40351.5|40311.5|40344|40304|40358.7|40318.7|40336.6|40296.6|0
1749189300000|2025-06-06 05:55:00|40343.9|40303.9|40351.2|40311.2|40354.9|40314.9|40336.6|40296.6|0
1749189600000|2025-06-06 06:00:00|40334.2|40319.2|40346.7|40331.7|40351.7|40336.7|40326.7|40311.7|28
1749189900000|2025-06-06 06:05:00|40344.2|40329.2|40324.2|40309.2|40346.7|40331.7|40314.2|40299.2|14
1749190200000|2025-06-06 06:10:00|40326.7|40311.7|40319.2|40304.2|40331.7|40316.7|40316.7|40301.7|18
1749190500000|2025-06-06 06:15:00|40321.7|40306.7|40304.2|40289.2|40329.2|40314.2|40304.2|40289.2|20
1749190800000|2025-06-06 06:20:00|40306.7|40291.7|40319.2|40304.2|40319.2|40304.2|40304.2|40289.2|8
1749191100000|2025-06-06 06:25:00|40316.7|40301.7|40316.7|40301.7|40329.2|40314.2|40311.7|40296.7|7
1749191400000|2025-06-06 06:30:00|40314.2|40299.2|40346.7|40331.7|40356.7|40341.7|40311.7|40296.7|19
1749191700000|2025-06-06 06:35:00|40344.2|40329.2|40341.7|40326.7|40364.2|40349.2|40336.7|40321.7|22
1749192000000|2025-06-06 06:40:00|40339.2|40324.2|40314.2|40299.2|40339.2|40324.2|40314.2|40299.2|2
1749192300000|2025-06-06 06:45:00|40311.7|40296.7|40314.2|40299.2|40316.7|40301.7|40301.7|40286.7|10
1749192600000|2025-06-06 06:50:00|40316.7|40301.7|40314.2|40299.2|40316.7|40301.7|40299.2|40284.2|6
1749192900000|2025-06-06 06:55:00|40311.7|40296.7|40311.7|40296.7|40331.7|40316.7|40304.2|40289.2|40
1749193200000|2025-06-06 07:00:00|40319.2|40304.2|40419.2|40404.2|40426.7|40411.7|40319.2|40304.2|388
1749193500000|2025-06-06 07:05:00|40416.7|40401.7|40334.2|40319.2|40416.7|40401.7|40311.7|40296.7|266
1749193800000|2025-06-06 07:10:00|40331.7|40316.7|40384.2|40369.2|40394.2|40379.2|40331.7|40316.7|157
1749194100000|2025-06-06 07:15:00|40381.7|40366.7|40291.7|40276.7|40406.7|40391.7|40279.2|40264.2|160
1749194400000|2025-06-06 07:20:00|40289.1|40274.1|40316.6|40301.6|40351.6|40336.6|40286.6|40271.6|132
1749194700000|2025-06-06 07:25:00|40319.1|40304.1|40279.1|40264.1|40331.6|40316.6|40269.1|40254.1|133
1749195000000|2025-06-06 07:30:00|40281|40266|40268.5|40253.5|40331|40316|40263.5|40248.5|277
1749195300000|2025-06-06 07:35:00|40266|40251|40336|40321|40338.5|40323.5|40266|40251|172
1749195600000|2025-06-06 07:40:00|40335.5|40320.5|40350.5|40335.5|40358|40343|40330.5|40315.5|173
1749195900000|2025-06-06 07:45:00|40353|40338|40363|40348|40395.5|40380.5|40353|40338|203
1749196200000|2025-06-06 07:50:00|40363.3|40348.3|40413.3|40398.3|40418.3|40403.3|40360.8|40345.8|156
1749196500000|2025-06-06 07:55:00|40415.8|40400.8|40428.3|40413.3|40440.8|40425.8|40405.8|40390.8|205
1749196800000|2025-06-06 08:00:00|40427|40412|40469.5|40454.5|40469.5|40454.5|40412|40397|214
1749197100000|2025-06-06 08:05:00|40467|40452|40484.5|40469.5|40489.5|40474.5|40447|40432|175
1749197400000|2025-06-06 08:10:00|40485|40470|40502.5|40487.5|40505|40490|40455|40440|187
1749197700000|2025-06-06 08:15:00|40500|40485|40505|40490|40530|40515|40482.5|40467.5|189
1749198000000|2025-06-06 08:20:00|40505.2|40490.2|40475.2|40460.2|40505.2|40490.2|40460.2|40445.2|63
1749198300000|2025-06-06 08:25:00|40470.2|40455.2|40467.7|40452.7|40482.7|40467.7|40462.7|40447.7|53
1749198600000|2025-06-06 08:30:00|40468.9|40453.9|40436.4|40421.4|40471.4|40456.4|40436.4|40421.4|63
1749198900000|2025-06-06 08:35:00|40438.9|40423.9|40413.9|40398.9|40456.4|40441.4|40403.9|40388.9|80
1749199200000|2025-06-06 08:40:00|40414.7|40399.7|40404.7|40389.7|40419.7|40404.7|40392.2|40377.2|65
1749199500000|2025-06-06 08:45:00|40407.2|40392.2|40389.7|40374.7|40407.2|40392.2|40387.2|40372.2|26
1749199800000|2025-06-06 08:50:00|40389.2|40374.2|40404.2|40389.2|40411.7|40396.7|40386.7|40371.7|55
1749200100000|2025-06-06 08:55:00|40401.7|40386.7|40409.2|40394.2|40416.7|40401.7|40396.7|40381.7|24
1749200400000|2025-06-06 09:00:00|40409.4|40394.4|40401.9|40386.9|40439.4|40424.4|40391.9|40376.9|53
1749200700000|2025-06-06 09:05:00|40399.4|40384.4|40371.9|40356.9|40406.9|40391.9|40361.9|40346.9|61
1749201000000|2025-06-06 09:10:00|40372.8|40357.8|40407.8|40392.8|40415.3|40400.3|40365.3|40350.3|104
1749201300000|2025-06-06 09:15:00|40410.3|40395.3|40417.8|40402.8|40422.8|40407.8|40392.8|40377.8|30
1749201600000|2025-06-06 09:20:00|40416.5|40401.5|40394|40379|40429|40414|40386.5|40371.5|70
1749201900000|2025-06-06 09:25:00|40396.5|40381.5|40386.5|40371.5|40401.5|40386.5|40376.5|40361.5|38
1749202200000|2025-06-06 09:30:00|40385.6|40370.6|40415.6|40400.6|40415.6|40400.6|40375.6|40360.6|53
1749202500000|2025-06-06 09:35:00|40413.1|40398.1|40410.6|40395.6|40420.6|40405.6|40410.6|40395.6|28
1749202800000|2025-06-06 09:40:00|40410.4|40395.4|40430.4|40415.4|40432.9|40417.9|40410.4|40395.4|48
1749203100000|2025-06-06 09:45:00|40427.9|40412.9|40430.4|40415.4|40442.9|40427.9|40417.9|40402.9|85
1749203400000|2025-06-06 09:50:00|40431.3|40416.3|40446.3|40431.3|40446.3|40431.3|40416.3|40401.3|62
1749203700000|2025-06-06 09:55:00|40443.8|40428.8|40408.8|40393.8|40446.3|40431.3|40408.8|40393.8|62
1749204000000|2025-06-06 10:00:00|40406.8|40391.8|40414.3|40399.3|40414.3|40399.3|40389.3|40374.3|46
1749204300000|2025-06-06 10:05:00|40411.8|40396.8|40399.3|40384.3|40414.3|40399.3|40399.3|40384.3|32
1749204600000|2025-06-06 10:10:00|40401.4|40386.4|40401.4|40386.4|40406.4|40391.4|40391.4|40376.4|25
1749204900000|2025-06-06 10:15:00|40398.9|40383.9|40421.4|40406.4|40421.4|40406.4|40386.4|40371.4|125
1749205200000|2025-06-06 10:20:00|40421.2|40406.2|40401.2|40386.2|40428.7|40413.7|40401.2|40386.2|37
1749205500000|2025-06-06 10:25:00|40403.7|40388.7|40406.2|40391.2|40413.7|40398.7|40398.7|40383.7|28
1749205800000|2025-06-06 10:30:00|40405.6|40390.6|40435.6|40420.6|40435.6|40420.6|40398.1|40383.1|32
1749206100000|2025-06-06 10:35:00|40438.1|40423.1|40435.6|40420.6|40445.6|40430.6|40430.6|40415.6|30
1749206400000|2025-06-06 10:40:00|40435.8|40420.8|40420.8|40405.8|40435.8|40420.8|40413.3|40398.3|36
1749206700000|2025-06-06 10:45:00|40423.3|40408.3|40415.8|40400.8|40423.3|40408.3|40403.3|40388.3|20
1749207000000|2025-06-06 10:50:00|40417.2|40402.2|40422.2|40407.2|40437.2|40422.2|40414.7|40399.7|15
1749207300000|2025-06-06 10:55:00|40424.7|40409.7|40414.7|40399.7|40432.2|40417.2|40414.7|40399.7|20
1749207600000|2025-06-06 11:00:00|40413.9|40398.9|40428.9|40413.9|40431.4|40416.4|40396.4|40381.4|46
1749207900000|2025-06-06 11:05:00|40426.4|40411.4|40426.4|40411.4|40431.4|40416.4|40418.9|40403.9|15
1749208200000|2025-06-06 11:10:00|40425.9|40410.9|40420.9|40405.9|40425.9|40410.9|40413.4|40398.4|13
1749208500000|2025-06-06 11:15:00|40418.4|40403.4|40443.4|40428.4|40443.4|40428.4|40415.9|40400.9|24
1749208800000|2025-06-06 11:20:00|40443.7|40428.7|40428.7|40413.7|40446.2|40431.2|40421.2|40406.2|22
1749209100000|2025-06-06 11:25:00|40431.2|40416.2|40443.7|40428.7|40443.7|40428.7|40423.7|40408.7|29
1749209400000|2025-06-06 11:30:00|40444.3|40429.3|40446.8|40431.8|40459.3|40444.3|40441.8|40426.8|28
1749209700000|2025-06-06 11:35:00|40449.3|40434.3|40436.8|40421.8|40456.8|40441.8|40431.8|40416.8|32
1749210000000|2025-06-06 11:40:00|40436|40421|40411|40396|40436|40421|40411|40396|32
1749210300000|2025-06-06 11:45:00|40408.5|40393.5|40411|40396|40421|40406|40406|40391|24
1749210600000|2025-06-06 11:50:00|40411.8|40396.8|40421.8|40406.8|40429.3|40414.3|40401.8|40386.8|36
1749210900000|2025-06-06 11:55:00|40424.3|40409.3|40416.8|40401.8|40431.8|40416.8|40414.3|40399.3|19
1749211200000|2025-06-06 12:00:00|40416|40401|40453.5|40438.5|40461|40446|40416|40401|51
1749211500000|2025-06-06 12:05:00|40456|40441|40463.5|40448.5|40466|40451|40451|40436|47
1749211800000|2025-06-06 12:10:00|40462.5|40447.5|40450|40435|40465|40450|40442.5|40427.5|38
1749212100000|2025-06-06 12:15:00|40452.5|40437.5|40425|40410|40460|40445|40422.5|40407.5|45
1749212400000|2025-06-06 12:20:00|40427.9|40412.9|40405.4|40390.4|40427.9|40412.9|40397.9|40382.9|33
1749212700000|2025-06-06 12:25:00|40407.9|40392.9|40427.9|40412.9|40430.4|40415.4|40402.9|40387.9|32
1749213000000|2025-06-06 12:30:00|40427.4|40412.4|40512.4|40497.4|40524.9|40509.9|40427.4|40412.4|221
1749213300000|2025-06-06 12:35:00|40509.9|40494.9|40514.9|40499.9|40517.4|40502.4|40494.9|40479.9|82
1749213600000|2025-06-06 12:40:00|40513.2|40498.2|40495.7|40480.7|40530.7|40515.7|40495.7|40480.7|75
1749213900000|2025-06-06 12:45:00|40498.2|40483.2|40465.7|40450.7|40510.7|40495.7|40465.7|40450.7|74
1749214200000|2025-06-06 12:50:00|40467.1|40452.1|40487.1|40472.1|40504.6|40489.6|40467.1|40452.1|58
1749214500000|2025-06-06 12:55:00|40489.6|40474.6|40487.1|40472.1|40497.1|40482.1|40482.1|40467.1|32
1749214800000|2025-06-06 13:00:00|40486.2|40471.2|40493.7|40478.7|40501.2|40486.2|40443.7|40428.7|65
1749215100000|2025-06-06 13:05:00|40496.2|40481.2|40503.7|40488.7|40521.2|40506.2|40493.7|40478.7|46
1749215400000|2025-06-06 13:10:00|40504.1|40489.1|40521.6|40506.6|40529.1|40514.1|40504.1|40489.1|69
1749215700000|2025-06-06 13:15:00|40524.1|40509.1|40541.6|40526.6|40541.6|40526.6|40516.6|40501.6|55
1749216000000|2025-06-06 13:20:00|40541.2|40526.2|40528.7|40513.7|40546.2|40531.2|40528.7|40513.7|61
1749216300000|2025-06-06 13:25:00|40526.2|40511.2|40531.2|40516.2|40543.7|40528.7|40526.2|40511.2|53
1749216600000|2025-06-06 13:30:00|40532.1|40517.1|40569.6|40554.6|40584.6|40569.6|40527.1|40512.1|219
1749216900000|2025-06-06 13:35:00|40567.1|40552.1|40587.1|40572.1|40587.1|40572.1|40549.6|40534.6|138
1749217200000|2025-06-06 13:40:00|40585.8|40570.8|40648.3|40633.3|40655.8|40640.8|40585.8|40570.8|203
1749217500000|2025-06-06 13:45:00|40650.8|40635.8|40635.8|40620.8|40660.8|40645.8|40630.8|40615.8|203
1749217800000|2025-06-06 13:50:00|40631.8|40616.8|40594.3|40579.3|40636.8|40621.8|40576.8|40561.8|157
1749218100000|2025-06-06 13:55:00|40596.8|40581.8|40586.8|40571.8|40609.3|40594.3|40566.8|40551.8|121
1749218400000|2025-06-06 14:00:00|40590.9|40575.9|40545.9|40530.9|40590.9|40575.9|40530.9|40515.9|99
1749218700000|2025-06-06 14:05:00|40548.4|40533.4|40565.9|40550.9|40578.4|40563.4|40543.4|40528.4|90
1749219000000|2025-06-06 14:10:00|40567.2|40552.2|40557.2|40542.2|40567.2|40552.2|40514.7|40499.7|83
1749219300000|2025-06-06 14:15:00|40559.7|40544.7|40562.2|40547.2|40572.2|40557.2|40534.7|40519.7|56
1749219600000|2025-06-06 14:20:00|40561.6|40546.6|40591.6|40576.6|40591.6|40576.6|40561.6|40546.6|57
1749219900000|2025-06-06 14:25:00|40589.1|40574.1|40574.1|40559.1|40596.6|40581.6|40551.6|40536.6|103
1749220200000|2025-06-06 14:30:00|40573.1|40558.1|40570.6|40555.6|40578.1|40563.1|40550.6|40535.6|70
1749220500000|2025-06-06 14:35:00|40573.1|40558.1|40585.6|40570.6|40585.6|40570.6|40570.6|40555.6|65
1749220800000|2025-06-06 14:40:00|40585.8|40570.8|40575.8|40560.8|40590.8|40575.8|40563.3|40548.3|75
1749221100000|2025-06-06 14:45:00|40578.3|40563.3|40573.3|40558.3|40585.8|40570.8|40570.8|40555.8|52
1749221400000|2025-06-06 14:50:00|40572.4|40557.4|40579.9|40564.9|40587.4|40572.4|40567.4|40552.4|72
1749221700000|2025-06-06 14:55:00|40584.9|40569.9|40572.4|40557.4|40592.4|40577.4|40564.9|40549.9|85
1749222000000|2025-06-06 15:00:00|40573.6|40558.6|40588.6|40573.6|40591.1|40576.1|40571.1|40556.1|75
1749222300000|2025-06-06 15:05:00|40586.1|40571.1|40628.6|40613.6|40636.1|40621.1|40586.1|40571.1|212
1749222600000|2025-06-06 15:10:00|40626.7|40611.7|40629.2|40614.2|40634.2|40619.2|40619.2|40604.2|127
1749222900000|2025-06-06 15:15:00|40626.7|40611.7|40579.2|40564.2|40631.7|40616.7|40574.2|40559.2|167
1749223200000|2025-06-06 15:20:00|40580.2|40565.2|40587.7|40572.7|40600.2|40585.2|40562.7|40547.7|201
1749223500000|2025-06-06 15:25:00|40585.2|40570.2|40582.7|40567.7|40587.7|40572.7|40565.2|40550.2|326
1749223800000|2025-06-06 15:30:00|40585.2|40570.2|40605.2|40590.2|40610.2|40595.2|40580.2|40565.2|344
1749224100000|2025-06-06 15:35:00|40607.7|40592.7|40590.2|40575.2|40620.2|40605.2|40585.2|40570.2|135
1749224400000|2025-06-06 15:40:00|40592.7|40577.7|40615.2|40600.2|40620.2|40605.2|40590.2|40575.2|19
1749224700000|2025-06-06 15:45:00|40620.2|40605.2|40642.7|40627.7|40645.2|40630.2|40615.2|40600.2|30
1749225000000|2025-06-06 15:50:00|40647.7|40622.7|40652.7|40632.7|40652.7|40632.7|40637.7|40612.7|15
1749225300000|2025-06-06 15:55:00|40657.7|40637.7|40647.7|40627.7|40657.7|40637.7|40632.7|40612.7|24
1749225600000|2025-06-06 16:00:00|40652.7|40632.7|40647.7|40627.7|40657.7|40632.7|40637.7|40617.7|8
1749225900000|2025-06-06 16:05:00|40652.7|40632.7|40657.7|40632.7|40657.7|40632.7|40642.7|40617.7|7
1749226200000|2025-06-06 16:10:00|40652.7|40627.7|40657.7|40632.7|40667.7|40642.7|40652.7|40627.7|11
1749226500000|2025-06-06 16:15:00|40652.7|40637.7|40642.7|40617.7|40657.7|40637.7|40637.7|40617.7|23
1749226800000|2025-06-06 16:20:00|40647.7|40622.7|40637.7|40612.7|40647.7|40627.7|40627.7|40607.7|6
1749227100000|2025-06-06 16:25:00|40632.7|40617.7|40637.7|40617.7|40642.7|40617.7|40632.7|40607.7|8
1749227400000|2025-06-06 16:30:00|40632.7|40612.7|40637.7|40612.7|40652.7|40627.7|40632.7|40612.7|13
1749227700000|2025-06-06 16:35:00|40632.7|40607.7|40622.7|40597.7|40637.7|40612.7|40617.7|40592.7|7
1749228000000|2025-06-06 16:40:00|40617.7|40592.7|40607.7|40582.7|40627.7|40607.7|40597.7|40572.7|7
1749228300000|2025-06-06 16:45:00|40602.7|40587.7|40617.7|40597.7|40622.7|40597.7|40602.7|40582.7|10
1749228600000|2025-06-06 16:50:00|40622.7|40592.7|40597.7|40572.7|40622.7|40597.7|40587.7|40567.7|7
1749228900000|2025-06-06 16:55:00|40592.7|40567.7|40597.7|40577.7|40597.7|40577.7|40572.7|40552.7|17
1749229200000|2025-06-06 17:00:00|40602.7|40582.7|40587.7|40567.7|40602.7|40582.7|40582.7|40562.7|15
1749229500000|2025-06-06 17:05:00|40592.7|40562.7|40577.7|40557.7|40592.7|40567.7|40577.7|40552.7|7
1749229800000|2025-06-06 17:10:00|40582.7|40562.7|40582.7|40562.7|40582.7|40562.7|40567.7|40542.7|13
1749230100000|2025-06-06 17:15:00|40577.7|40557.7|40597.7|40577.7|40597.7|40577.7|40567.7|40547.7|9
1749230400000|2025-06-06 17:20:00|40602.7|40582.7|40597.7|40572.7|40607.7|40587.7|40597.7|40572.7|2
1749230700000|2025-06-06 17:25:00|40592.7|40567.7|40592.7|40572.7|40602.7|40577.7|40582.7|40562.7|8
1749231000000|2025-06-06 17:30:00|40597.7|40577.7|40597.7|40577.7|40607.7|40582.7|40592.7|40572.7|1
1749231300000|2025-06-06 17:35:00|40592.7|40572.7|40602.7|40582.7|40602.7|40582.7|40592.7|40572.7|4
1749231600000|2025-06-06 17:40:00|40597.7|40577.7|40602.7|40577.7|40602.7|40582.7|40592.7|40572.7|6
1749231900000|2025-06-06 17:45:00|40607.7|40582.7|40602.7|40577.7|40607.7|40587.7|40597.7|40577.7|0
1749232200000|2025-06-06 17:50:00|40607.7|40582.7|40597.7|40572.7|40607.7|40582.7|40592.7|40572.7|2
1749232500000|2025-06-06 17:55:00|40602.7|40577.7|40602.7|40577.7|40602.7|40582.7|40597.7|40572.7|1
1749232800000|2025-06-06 18:00:00|40607.7|40582.7|40622.7|40597.7|40627.7|40607.7|40602.7|40577.7|9
1749233100000|2025-06-06 18:05:00|40627.7|40602.7|40622.7|40602.7|40627.7|40602.7|40617.7|40597.7|3
1749233400000|2025-06-06 18:10:00|40627.7|40607.7|40622.7|40597.7|40632.7|40607.7|40622.7|40597.7|2
1749233700000|2025-06-06 18:15:00|40626.7|40602.7|40632.7|40612.7|40632.7|40612.7|40622.7|40597.7|2
1749234000000|2025-06-06 18:20:00|40637.7|40607.7|40627.7|40607.7|40637.7|40612.7|40622.7|40597.7|3
1749234300000|2025-06-06 18:25:00|40622.7|40602.7|40617.7|40602.7|40627.7|40607.7|40612.7|40592.7|2
1749234600000|2025-06-06 18:30:00|40620.2|40605.2|40635.2|40620.2|40645.2|40630.2|40620.2|40605.2|11
1749234900000|2025-06-06 18:35:00|40632.7|40617.7|40630.2|40615.2|40640.2|40625.2|40630.2|40615.2|3
1749235200000|2025-06-06 18:40:00|40632.7|40617.7|40625.2|40610.2|40632.7|40617.7|40622.7|40607.7|5
1749235500000|2025-06-06 18:45:00|40627.7|40612.7|40625.2|40610.2|40627.7|40612.7|40617.7|40602.7|0
1749235800000|2025-06-06 18:50:00|40622.7|40607.7|40627.7|40612.7|40627.7|40612.7|40617.7|40602.7|3
1749236100000|2025-06-06 18:55:00|40632.7|40617.7|40622.7|40607.7|40632.7|40617.7|40622.7|40607.7|4
1749236400000|2025-06-06 19:00:00|40620.2|40605.2|40625.2|40610.2|40627.7|40612.7|40620.2|40605.2|6
1749236700000|2025-06-06 19:05:00|40627.7|40612.7|40622.7|40607.7|40635.2|40620.2|40620.2|40605.2|3
1749237000000|2025-06-06 19:10:00|40620.2|40605.2|40625.2|40610.2|40627.7|40612.7|40615.2|40600.2|3
1749237300000|2025-06-06 19:15:00|40627.7|40612.7|40625.2|40610.2|40632.7|40617.7|40620.2|40605.2|3
1749237600000|2025-06-06 19:20:00|40622.7|40607.7|40617.7|40602.7|40627.7|40612.7|40617.7|40602.7|4
1749237900000|2025-06-06 19:25:00|40620.2|40605.2|40620.2|40605.2|40632.7|40617.7|40620.2|40605.2|10
1749238200000|2025-06-06 19:30:00|40617.7|40602.7|40650.2|40635.2|40650.2|40635.2|40617.7|40602.7|99
1749238500000|2025-06-06 19:35:00|40652.7|40637.7|40622.7|40607.7|40657.7|40642.7|40622.7|40607.7|34
1749238800000|2025-06-06 19:40:00|40625.2|40610.2|40645.2|40630.2|40645.2|40630.2|40622.7|40607.7|11
1749239100000|2025-06-06 19:45:00|40647.7|40632.7|40642.7|40627.7|40655.2|40640.2|40635.2|40620.2|10
1749239400000|2025-06-06 19:50:00|40645.2|40630.2|40662.7|40647.7|40665.2|40650.2|40637.7|40622.7|30
1749239700000|2025-06-06 19:55:00|40660.2|40645.2|40605.2|40590.2|40662.7|40647.7|40605.2|40590.2|60
1749240000000|2025-06-06 20:00:00|40631.5|40591.5|40628.5|40588.5|40648|40608|40621.8|40581.8|0
1749240300000|2025-06-06 20:05:00|40627.7|40587.7|40642|40602|40642|40602|40627.7|40587.7|0
1749240600000|2025-06-06 20:10:00|40641.9|40601.9|40642|40602|40650.2|40610.2|40630|40590|0
1749240900000|2025-06-06 20:15:00|40641.9|40601.9|40654.7|40614.7|40657|40617|40641.2|40601.2|0
1749241200000|2025-06-06 20:20:00|40655.5|40615.5|40663.7|40623.7|40663.7|40623.7|40646.5|40606.5|0
1749241500000|2025-06-06 20:25:00|40663.5|40623.5|40655.5|40615.5|40665.2|40625.2|40650.2|40610.2|0
1749241800000|2025-06-06 20:30:00|40657|40617|40654.7|40614.7|40661.4|40621.4|40651.7|40611.7|0
1749242100000|2025-06-06 20:35:00|40655.5|40615.5|40663|40623|40663|40623|40654.7|40614.7|0
1749242400000|2025-06-06 20:40:00|40663.7|40623.7|40658.5|40618.5|40663.7|40623.7|40654.7|40614.7|0
1749242700000|2025-06-06 20:45:00|40658.4|40618.4|40654.7|40614.7|40659.9|40619.9|40650.2|40610.2|0
1749243000000|2025-06-06 20:50:00|40653.2|40613.2|40661.4|40621.4|40661.4|40621.4|40648|40608|0
1749243300000|2025-06-06 20:55:00|40659.9|40619.9|40653.2|40613.2|40662.9|40622.9|40648.7|40608.7|0
1749420000000|2025-06-08 22:00:00|40661|40621|40649.8|40609.8|40661.7|40621.7|40643.8|40603.8|0
1749420300000|2025-06-08 22:05:00|40649.7|40609.7|40640|40600|40662.5|40622.5|40635.5|40595.5|0
1749420600000|2025-06-08 22:10:00|40640.1|40600.1|40601.1|40561.1|40640.8|40600.8|40601.1|40561.1|0
1749420900000|2025-06-08 22:15:00|40600.3|40560.3|40583.2|40543.2|40601.9|40561.9|40575.6|40535.6|0
1749421200000|2025-06-08 22:20:00|40583.9|40543.9|40579.4|40539.4|40603.3|40563.3|40569.6|40529.6|0
1749421500000|2025-06-08 22:25:00|40579.5|40539.5|40591.4|40551.4|40595.9|40555.9|40577.1|40537.1|0
1749421800000|2025-06-08 22:30:00|40591.3|40551.3|40589.9|40549.9|40595.9|40555.9|40576.4|40536.4|0
1749422100000|2025-06-08 22:35:00|40589.8|40549.8|40574.9|40534.9|40591.4|40551.4|40568.9|40528.9|0
1749422400000|2025-06-08 22:40:00|40574.7|40534.7|40576.4|40536.4|40580.9|40540.9|40566.6|40526.6|0
1749422700000|2025-06-08 22:45:00|40576.3|40536.3|40565.1|40525.1|40578.6|40538.6|40555.4|40515.4|0
1749423000000|2025-06-08 22:50:00|40565.2|40525.2|40574.1|40534.1|40575.6|40535.6|40563.7|40523.7|0
1749423300000|2025-06-08 22:55:00|40573.4|40533.4|40574.1|40534.1|40580.1|40540.1|40568.9|40528.9|0
1749423600000|2025-06-08 23:00:00|40574.2|40534.2|40577.1|40537.1|40583.9|40543.9|40562.2|40522.2|0
1749423900000|2025-06-08 23:05:00|40577.2|40537.2|40565.9|40525.9|40586.9|40546.9|40564.4|40524.4|0
1749424200000|2025-06-08 23:10:00|40565.8|40525.8|40578.6|40538.6|40581.6|40541.6|40558.4|40518.4|0
1749424500000|2025-06-08 23:15:00|40577.9|40537.9|40588.4|40548.4|40592.1|40552.1|40574.9|40534.9|0
1749424800000|2025-06-08 23:20:00|40588.3|40548.3|40585.4|40545.4|40590.6|40550.6|40574.1|40534.1|0
1749425100000|2025-06-08 23:25:00|40584.6|40544.6|40589.1|40549.1|40593.6|40553.6|40578.6|40538.6|0
1749425400000|2025-06-08 23:30:00|40589.9|40549.9|40590.6|40550.6|40592.1|40552.1|40583.9|40543.9|0
1749425700000|2025-06-08 23:35:00|40590.7|40550.7|40588.4|40548.4|40598.8|40558.8|40586.1|40546.1|0
1749426000000|2025-06-08 23:40:00|40589.9|40549.9|40598.1|40558.1|40600.3|40560.3|40589.9|40549.9|0
1749426300000|2025-06-08 23:45:00|40598|40558|40597.4|40557.4|40609.3|40569.3|40593.6|40553.6|0
1749426600000|2025-06-08 23:50:00|40597.3|40557.3|40597.3|40557.3|40601.1|40561.1|40592.1|40552.1|0
1749426900000|2025-06-08 23:55:00|40597.4|40557.4|40603.3|40563.3|40616.1|40576.1|40597.4|40557.4|0
1749427200000|2025-06-09 00:00:00|40603.4|40563.4|40612.3|40572.3|40613.8|40573.8|40592.9|40552.9|0
1749427500000|2025-06-09 00:05:00|40611.6|40571.6|40622.8|40582.8|40622.8|40582.8|40611.6|40571.6|0
1749427800000|2025-06-09 00:10:00|40622.7|40582.7|40632.1|40592.1|40632.1|40592.1|40613.1|40573.1|0
1749428100000|2025-06-09 00:15:00|40632.2|40592.2|40634.9|40594.9|40664.1|40624.1|40627.4|40587.4|0
1749428400000|2025-06-09 00:20:00|40627.6|40587.6|40605.2|40565.2|40627.6|40587.6|40601.5|40561.5|0
1749428700000|2025-06-09 00:25:00|40605.1|40565.1|40619.7|40579.7|40619.7|40579.7|40605|40565|0
1749429000000|2025-06-09 00:30:00|40619.8|40579.8|40619.5|40579.5|40634.6|40594.6|40619.5|40579.5|0
1749429300000|2025-06-09 00:35:00|40619.6|40579.6|40612.4|40572.4|40627.2|40587.2|40612.1|40572.1|0
1749429600000|2025-06-09 00:40:00|40612.5|40572.5|40619.5|40579.5|40627.1|40587.1|40605.1|40565.1|0
1749429900000|2025-06-09 00:45:00|40619.4|40579.4|40626.9|40586.9|40630.6|40590.6|40619.3|40579.3|0
1749430200000|2025-06-09 00:50:00|40627|40587|40626.6|40586.6|40634.1|40594.1|40626.5|40586.5|0
1749430500000|2025-06-09 00:55:00|40630.2|40590.2|40633.9|40593.9|40634.1|40594.1|40626.6|40586.6|0
1749430800000|2025-06-09 01:00:00|40633.8|40593.8|40626.5|40586.5|40633.9|40593.9|40619.2|40579.2|0
1749431100000|2025-06-09 01:05:00|40626.3|40586.3|40626.4|40586.4|40630|40590|40619|40579|0
1749431400000|2025-06-09 01:10:00|40626.2|40586.2|40626.7|40586.7|40633.9|40593.9|40619.2|40579.2|0
1749431700000|2025-06-09 01:15:00|40626.6|40586.6|40626.6|40586.6|40626.7|40586.7|40626.4|40586.4|0
1749432000000|2025-06-09 01:20:00|40626.5|40586.5|40626.4|40586.4|40626.6|40586.6|40619.1|40579.1|0
1749432300000|2025-06-09 01:25:00|40626.3|40586.3|40626.4|40586.4|40626.4|40586.4|40622.6|40582.6|0
1749432600000|2025-06-09 01:30:00|40626.3|40586.3|40611.6|40571.6|40626.6|40586.6|40611.5|40571.5|0
1749432900000|2025-06-09 01:35:00|40611.8|40571.8|40604.2|40564.2|40619|40579|40604.2|40564.2|0
1749433200000|2025-06-09 01:40:00|40604.1|40564.1|40611.7|40571.7|40618.9|40578.9|40604.1|40564.1|0
1749433500000|2025-06-09 01:45:00|40611.8|40571.8|40619.1|40579.1|40622.9|40582.9|40611.8|40571.8|0
1749433800000|2025-06-09 01:50:00|40619.2|40579.2|40619.1|40579.1|40619.2|40579.2|40618.9|40578.9|0
1749434100000|2025-06-09 01:55:00|40618.9|40578.9|40626.4|40586.4|40626.5|40586.5|40618.9|40578.9|0
1749434400000|2025-06-09 02:00:00|40626.2|40586.2|40641.2|40601.2|40641.2|40601.2|40626.2|40586.2|0
1749434700000|2025-06-09 02:05:00|40641.3|40601.3|40619.1|40579.1|40641.3|40601.3|40611.6|40571.6|0
1749435000000|2025-06-09 02:10:00|40619|40579|40618.8|40578.8|40619.1|40579.1|40611.5|40571.5|0
1749435300000|2025-06-09 02:15:00|40619|40579|40604.4|40564.4|40619|40579|40604.1|40564.1|0
1749435600000|2025-06-09 02:20:00|40604.3|40564.3|40597|40557|40604.3|40564.3|40589.4|40549.4|0
1749435900000|2025-06-09 02:25:00|40596.9|40556.9|40603.9|40563.9|40604.2|40564.2|40596.6|40556.6|0
1749436200000|2025-06-09 02:30:00|40603.8|40563.8|40600.3|40560.3|40604|40564|40596.4|40556.4|0
1749436500000|2025-06-09 02:35:00|40596.7|40556.7|40593|40553|40604.2|40564.2|40593|40553|0
1749436800000|2025-06-09 02:40:00|40593.1|40553.1|40597|40557|40597.1|40557.1|40589.4|40549.4|0
1749437100000|2025-06-09 02:45:00|40596.8|40556.8|40589.6|40549.6|40597|40557|40589.4|40549.4|0
1749437400000|2025-06-09 02:50:00|40593.2|40553.2|40597.1|40557.1|40600.8|40560.8|40593.2|40553.2|0
1749437700000|2025-06-09 02:55:00|40600.7|40560.7|40611.5|40571.5|40611.8|40571.8|40600.7|40560.7|0
1749438000000|2025-06-09 03:00:00|40604.3|40564.3|40604.4|40564.4|40604.4|40564.4|40597|40557|0
1749438300000|2025-06-09 03:05:00|40604.3|40564.3|40589.4|40549.4|40604.3|40564.3|40589.4|40549.4|0
1749438600000|2025-06-09 03:10:00|40589.3|40549.3|40574.9|40534.9|40589.5|40549.5|40574.8|40534.8|0
1749438900000|2025-06-09 03:15:00|40575|40535|40582.1|40542.1|40582.3|40542.3|40575|40535|0
1749439200000|2025-06-09 03:20:00|40582|40542|40574.6|40534.6|40582.1|40542.1|40570.9|40530.9|0
1749439500000|2025-06-09 03:25:00|40574.8|40534.8|40574.7|40534.7|40574.8|40534.8|40574.6|40534.6|0
1749439800000|2025-06-09 03:30:00|40574.6|40534.6|40589.3|40549.3|40589.4|40549.4|40574.6|40534.6|0
1749440100000|2025-06-09 03:35:00|40589.4|40549.4|40589.5|40549.5|40589.5|40549.5|40582|40542|0
1749440400000|2025-06-09 03:40:00|40589.4|40549.4|40589.5|40549.5|40589.6|40549.6|40581.9|40541.9|0
1749440700000|2025-06-09 03:45:00|40589.4|40549.4|40589.6|40549.6|40589.6|40549.6|40575.1|40535.1|0
1749441000000|2025-06-09 03:50:00|40586|40546|40582.5|40542.5|40586.1|40546.1|40582.2|40542.2|0
1749441300000|2025-06-09 03:55:00|40582.6|40542.6|40582.5|40542.5|40586.2|40546.2|40582.4|40542.4|0
1749441600000|2025-06-09 04:00:00|40582.6|40542.6|40593.6|40553.6|40593.7|40553.7|40575|40535|0
1749441900000|2025-06-09 04:05:00|40590|40550|40597.4|40557.4|40597.4|40557.4|40589.7|40549.7|0
1749442200000|2025-06-09 04:10:00|40597.3|40557.3|40590.2|40550.2|40597.5|40557.5|40589.9|40549.9|0
1749442500000|2025-06-09 04:15:00|40590.1|40550.1|40590.1|40550.1|40590.2|40550.2|40589.9|40549.9|0
1749442800000|2025-06-09 04:20:00|40590|40550|40586.3|40546.3|40590|40550|40582.3|40542.3|0
1749443100000|2025-06-09 04:25:00|40582.7|40542.7|40582.3|40542.3|40590|40550|40582.3|40542.3|0
1749443400000|2025-06-09 04:30:00|40578.7|40538.7|40582.5|40542.5|40582.5|40542.5|40575|40535|0
1749443700000|2025-06-09 04:35:00|40582.6|40542.6|40590|40550|40590|40550|40582.5|40542.5|0
1749444000000|2025-06-09 04:40:00|40589.9|40549.9|40582.5|40542.5|40590|40550|40578.7|40538.7|0
1749444300000|2025-06-09 04:45:00|40582.6|40542.6|40589.9|40549.9|40590|40550|40582.4|40542.4|0
1749444600000|2025-06-09 04:50:00|40589.8|40549.8|40589.9|40549.9|40590.1|40550.1|40582.4|40542.4|0
1749444900000|2025-06-09 04:55:00|40590|40550|40597.4|40557.4|40597.6|40557.6|40589.9|40549.9|0
1749445200000|2025-06-09 05:00:00|40597.3|40557.3|40578.9|40538.9|40597.5|40557.5|40575.2|40535.2|0
1749445500000|2025-06-09 05:05:00|40579.1|40539.1|40560.7|40520.7|40579.1|40539.1|40560.5|40520.5|0
1749445800000|2025-06-09 05:10:00|40560.6|40520.6|40575.5|40535.5|40579.2|40539.2|40560.5|40520.5|0
1749446100000|2025-06-09 05:15:00|40575.4|40535.4|40568.1|40528.1|40575.4|40535.4|40567.9|40527.9|0
1749446400000|2025-06-09 05:20:00|40568.2|40528.2|40575.5|40535.5|40575.6|40535.6|40568.2|40528.2|0
1749446700000|2025-06-09 05:25:00|40575.6|40535.6|40582.8|40542.8|40583|40543|40575.4|40535.4|0
1749447000000|2025-06-09 05:30:00|40582.9|40542.9|40590.2|40550.2|40590.3|40550.3|40582.7|40542.7|0
1749447300000|2025-06-09 05:35:00|40590.1|40550.1|40582.7|40542.7|40590.2|40550.2|40582.6|40542.6|0
1749447600000|2025-06-09 05:40:00|40582.8|40542.8|40582.7|40542.7|40582.8|40542.8|40575.2|40535.2|0
1749447900000|2025-06-09 05:45:00|40582.8|40542.8|40590|40550|40590|40550|40582.3|40542.3|0
1749448200000|2025-06-09 05:50:00|40590.1|40550.1|40590|40550|40590.3|40550.3|40582.6|40542.6|0
1749448500000|2025-06-09 05:55:00|40590.1|40550.1|40604.8|40564.8|40604.8|40564.8|40590|40550|0
1749448800000|2025-06-09 06:00:00|40660.3|40645.3|40637.8|40622.8|40662.8|40647.8|40635.3|40620.3|11
1749449100000|2025-06-09 06:05:00|40635.3|40620.3|40620.3|40605.3|40637.8|40622.8|40620.3|40605.3|11
1749449400000|2025-06-09 06:10:00|40617.8|40602.8|40615.3|40600.3|40620.3|40605.3|40597.8|40582.8|13
1749449700000|2025-06-09 06:15:00|40612.8|40597.8|40610.3|40595.3|40612.8|40597.8|40597.8|40582.8|6
1749450000000|2025-06-09 06:20:00|40607.8|40592.8|40622.8|40607.8|40622.8|40607.8|40602.8|40587.8|3
1749450300000|2025-06-09 06:25:00|40620.3|40605.3|40617.8|40602.8|40625.3|40610.3|40615.3|40600.3|6
1749450600000|2025-06-09 06:30:00|40612.8|40597.8|40605.3|40590.3|40612.8|40597.8|40600.3|40585.3|12
1749450900000|2025-06-09 06:35:00|40607.8|40592.8|40610.3|40595.3|40620.3|40605.3|40607.8|40592.8|11
1749451200000|2025-06-09 06:40:00|40612.8|40597.8|40610.3|40595.3|40620.3|40605.3|40610.3|40595.3|0
1749451500000|2025-06-09 06:45:00|40612.8|40597.8|40625.3|40610.3|40625.3|40610.3|40612.8|40597.8|5
1749451800000|2025-06-09 06:50:00|40622.8|40607.8|40627.8|40612.8|40627.8|40612.8|40612.8|40597.8|4
1749452100000|2025-06-09 06:55:00|40625.3|40610.3|40615.3|40600.3|40625.3|40610.3|40607.8|40592.8|31
1749452400000|2025-06-09 07:00:00|40637.8|40622.8|40670.3|40655.3|40672.8|40657.8|40575.3|40560.3|373
1749452700000|2025-06-09 07:05:00|40672.8|40657.8|40572.8|40557.8|40685.3|40670.3|40572.8|40557.8|154
1749453000000|2025-06-09 07:10:00|40567.8|40552.8|40512.8|40497.8|40575.3|40560.3|40510.3|40495.3|189
1749453300000|2025-06-09 07:15:00|40515.3|40500.3|40432.8|40417.8|40552.8|40537.8|40432.8|40417.8|256
1749453600000|2025-06-09 07:20:00|40431.7|40416.7|40489.2|40474.2|40509.2|40494.2|40421.7|40406.7|202
1749453900000|2025-06-09 07:25:00|40491.7|40476.7|40496.7|40481.7|40521.7|40506.7|40481.7|40466.7|131
1749454200000|2025-06-09 07:30:00|40497.4|40482.4|40527.4|40512.4|40539.9|40524.9|40497.4|40482.4|101
1749454500000|2025-06-09 07:35:00|40529.9|40514.9|40529.9|40514.9|40532.4|40517.4|40487.4|40472.4|94
1749454800000|2025-06-09 07:40:00|40531.5|40516.5|40519|40504|40531.5|40516.5|40484|40469|134
1749455100000|2025-06-09 07:45:00|40516.5|40501.5|40519|40504|40521.5|40506.5|40499|40484|86
1749455400000|2025-06-09 07:50:00|40518.3|40503.3|40508.3|40493.3|40538.3|40523.3|40495.8|40480.8|59
1749455700000|2025-06-09 07:55:00|40505.8|40490.8|40518.3|40503.3|40523.3|40508.3|40480.8|40465.8|60
1749456000000|2025-06-09 08:00:00|40523.3|40508.3|40503|40488|40530.5|40515.5|40480.5|40465.5|96
1749456300000|2025-06-09 08:05:00|40505.5|40490.5|40543|40528|40545.5|40530.5|40498|40483|77
1749456600000|2025-06-09 08:10:00|40541.6|40526.6|40536.6|40521.6|40551.6|40536.6|40506.6|40491.6|59
1749456900000|2025-06-09 08:15:00|40539.1|40524.1|40524.1|40509.1|40561.6|40546.6|40521.6|40506.6|83
1749457200000|2025-06-09 08:20:00|40523.1|40508.1|40505.6|40490.6|40523.1|40508.1|40493.1|40478.1|40
1749457500000|2025-06-09 08:25:00|40508.1|40493.1|40520.6|40505.6|40530.6|40515.6|40500.6|40485.6|30
1749457800000|2025-06-09 08:30:00|40522.9|40507.9|40522.9|40507.9|40527.9|40512.9|40507.9|40492.9|29
1749458100000|2025-06-09 08:35:00|40525.4|40510.4|40512.9|40497.9|40550.4|40535.4|40512.9|40497.9|61
1749458400000|2025-06-09 08:40:00|40511.7|40496.7|40556.7|40541.7|40556.7|40541.7|40511.7|40496.7|41
1749458700000|2025-06-09 08:45:00|40559.2|40544.2|40551.7|40536.7|40566.7|40551.7|40544.2|40529.2|38
1749459000000|2025-06-09 08:50:00|40551.2|40536.2|40578.7|40563.7|40581.2|40566.2|40551.2|40536.2|50
1749459300000|2025-06-09 08:55:00|40581.2|40566.2|40583.7|40568.7|40596.2|40581.2|40573.7|40558.7|46
1749459600000|2025-06-09 09:00:00|40583.1|40568.1|40598.1|40583.1|40600.6|40585.6|40575.6|40560.6|47
1749459900000|2025-06-09 09:05:00|40595.6|40580.6|40575.6|40560.6|40605.6|40590.6|40563.1|40548.1|46
1749460200000|2025-06-09 09:10:00|40577.8|40562.8|40597.8|40582.8|40602.8|40587.8|40577.8|40562.8|32
1749460500000|2025-06-09 09:15:00|40600.3|40585.3|40590.3|40575.3|40605.3|40590.3|40587.8|40572.8|28
1749460800000|2025-06-09 09:20:00|40587.9|40572.9|40577.9|40562.9|40592.9|40577.9|40555.4|40540.4|41
1749461100000|2025-06-09 09:25:00|40580.4|40565.4|40577.9|40562.9|40580.4|40565.4|40560.4|40545.4|32
1749461400000|2025-06-09 09:30:00|40579.4|40564.4|40581.9|40566.9|40591.9|40576.9|40571.9|40556.9|32
1749461700000|2025-06-09 09:35:00|40579.4|40564.4|40559.4|40544.4|40589.4|40574.4|40551.9|40536.9|59
1749462000000|2025-06-09 09:40:00|40558.6|40543.6|40548.6|40533.6|40566.1|40551.1|40546.1|40531.1|29
1749462300000|2025-06-09 09:45:00|40551.1|40536.1|40566.1|40551.1|40578.6|40563.6|40548.6|40533.6|16
1749462600000|2025-06-09 09:50:00|40566|40551|40571|40556|40578.5|40563.5|40556|40541|36
1749462900000|2025-06-09 09:55:00|40568.5|40553.5|40548.5|40533.5|40573.5|40558.5|40541|40526|29
1749463200000|2025-06-09 10:00:00|40548.9|40533.9|40566.4|40551.4|40566.4|40551.4|40541.4|40526.4|35
1749463500000|2025-06-09 10:05:00|40563.9|40548.9|40541.4|40526.4|40566.4|40551.4|40538.9|40523.9|28
1749463800000|2025-06-09 10:10:00|40542.6|40527.6|40537.6|40522.6|40557.6|40542.6|40520.1|40505.1|37
1749464100000|2025-06-09 10:15:00|40535.1|40520.1|40530.1|40515.1|40542.6|40527.6|40525.1|40510.1|30
1749464400000|2025-06-09 10:20:00|40531.2|40516.2|40533.7|40518.7|40543.7|40528.7|40528.7|40513.7|32
1749464700000|2025-06-09 10:25:00|40536.2|40521.2|40521.2|40506.2|40538.7|40523.7|40518.7|40503.7|25
1749465000000|2025-06-09 10:30:00|40521.6|40506.6|40541.6|40526.6|40549.1|40534.1|40521.6|40506.6|23
1749465300000|2025-06-09 10:35:00|40544.1|40529.1|40556.6|40541.6|40559.1|40544.1|40539.1|40524.1|30
1749465600000|2025-06-09 10:40:00|40555.9|40540.9|40528.4|40513.4|40563.4|40548.4|40528.4|40513.4|32
1749465900000|2025-06-09 10:45:00|40530.9|40515.9|40515.9|40500.9|40530.9|40515.9|40498.4|40483.4|28
1749466200000|2025-06-09 10:50:00|40517.2|40502.2|40514.7|40499.7|40529.7|40514.7|40514.7|40499.7|19
1749466500000|2025-06-09 10:55:00|40509.7|40494.7|40509.7|40494.7|40514.7|40499.7|40499.7|40484.7|10
1749466800000|2025-06-09 11:00:00|40509.2|40494.2|40489.2|40474.2|40514.2|40499.2|40481.7|40466.7|61
1749467100000|2025-06-09 11:05:00|40486.7|40471.7|40491.7|40476.7|40496.7|40481.7|40479.2|40464.2|63
1749467400000|2025-06-09 11:10:00|40492.3|40477.3|40489.8|40474.8|40492.3|40477.3|40474.8|40459.8|38
1749467700000|2025-06-09 11:15:00|40487.3|40472.3|40507.3|40492.3|40552.3|40537.3|40482.3|40467.3|484
1749468000000|2025-06-09 11:20:00|40506.3|40491.3|40486.3|40471.3|40508.8|40493.8|40483.8|40468.8|67
1749468300000|2025-06-09 11:25:00|40483.8|40468.8|40486.3|40471.3|40496.3|40481.3|40478.8|40463.8|30
1749468600000|2025-06-09 11:30:00|40487.2|40472.2|40507.2|40492.2|40514.7|40499.7|40484.7|40469.7|42
1749468900000|2025-06-09 11:35:00|40504.7|40489.7|40507.2|40492.2|40517.2|40502.2|40497.2|40482.2|29
1749469200000|2025-06-09 11:40:00|40506|40491|40488.5|40473.5|40513.5|40498.5|40483.5|40468.5|36
1749469500000|2025-06-09 11:45:00|40491|40476|40438.5|40423.5|40493.5|40478.5|40418.5|40403.5|141
1749469800000|2025-06-09 11:50:00|40440.5|40425.5|40438|40423|40448|40433|40425.5|40410.5|72
1749470100000|2025-06-09 11:55:00|40435.5|40420.5|40418|40403|40443|40428|40418|40403|39
1749470400000|2025-06-09 12:00:00|40415.9|40400.9|40388.4|40373.4|40420.9|40405.9|40380.9|40365.9|74
1749470700000|2025-06-09 12:05:00|40385.9|40370.9|40395.9|40380.9|40408.4|40393.4|40375.9|40360.9|69
1749471000000|2025-06-09 12:10:00|40398.2|40383.2|40395.7|40380.7|40423.2|40408.2|40390.7|40375.7|50
1749471300000|2025-06-09 12:15:00|40398.2|40383.2|40413.2|40398.2|40418.2|40403.2|40385.7|40370.7|48
1749471600000|2025-06-09 12:20:00|40411.8|40396.8|40409.3|40394.3|40416.8|40401.8|40394.3|40379.3|52
1749471900000|2025-06-09 12:25:00|40411.8|40396.8|40424.3|40409.3|40429.3|40414.3|40404.3|40389.3|39
1749472200000|2025-06-09 12:30:00|40424.2|40409.2|40429.2|40414.2|40439.2|40424.2|40424.2|40409.2|35
1749472500000|2025-06-09 12:35:00|40426.7|40411.7|40454.2|40439.2|40454.2|40439.2|40421.7|40406.7|34
1749472800000|2025-06-09 12:40:00|40452.2|40437.2|40419.7|40404.7|40457.2|40442.2|40414.7|40399.7|24
1749473100000|2025-06-09 12:45:00|40417.2|40402.2|40399.7|40384.7|40417.2|40402.2|40389.7|40374.7|42
1749473400000|2025-06-09 12:50:00|40402.8|40387.8|40402.8|40387.8|40415.3|40400.3|40390.3|40375.3|37
1749473700000|2025-06-09 12:55:00|40400.3|40385.3|40402.8|40387.8|40410.3|40395.3|40385.3|40370.3|20
1749474000000|2025-06-09 13:00:00|40400.7|40385.7|40420.7|40405.7|40423.2|40408.2|40398.2|40383.2|61
1749474300000|2025-06-09 13:05:00|40418.2|40403.2|40418.2|40403.2|40430.7|40415.7|40410.7|40395.7|55
1749474600000|2025-06-09 13:10:00|40418.5|40403.5|40431|40416|40433.5|40418.5|40413.5|40398.5|35
1749474900000|2025-06-09 13:15:00|40428.5|40413.5|40403.5|40388.5|40433.5|40418.5|40403.5|40388.5|28
1749475200000|2025-06-09 13:20:00|40404.2|40389.2|40424.2|40409.2|40436.7|40421.7|40404.2|40389.2|531
1749475500000|2025-06-09 13:25:00|40426.7|40411.7|40436.7|40421.7|40439.2|40424.2|40424.2|40409.2|38
1749475800000|2025-06-09 13:30:00|40435.8|40420.8|40423.3|40408.3|40443.3|40428.3|40413.3|40398.3|83
1749476100000|2025-06-09 13:35:00|40420.8|40405.8|40455.8|40440.8|40463.3|40448.3|40420.8|40405.8|61
1749476400000|2025-06-09 13:40:00|40455.3|40440.3|40485.3|40470.3|40487.8|40472.8|40452.8|40437.8|67
1749476700000|2025-06-09 13:45:00|40482.8|40467.8|40490.3|40475.3|40502.8|40487.8|40477.8|40462.8|92
1749477000000|2025-06-09 13:50:00|40489.6|40474.6|40472.1|40457.1|40492.1|40477.1|40462.1|40447.1|51
1749477300000|2025-06-09 13:55:00|40474.6|40459.6|40469.6|40454.6|40477.1|40462.1|40459.6|40444.6|43
1749477600000|2025-06-09 14:00:00|40471.7|40456.7|40479.2|40464.2|40491.7|40476.7|40469.2|40454.2|96
1749477900000|2025-06-09 14:05:00|40481.7|40466.7|40494.2|40479.2|40499.2|40484.2|40466.7|40451.7|79
1749478200000|2025-06-09 14:10:00|40493|40478|40483|40468|40503|40488|40470.5|40455.5|578
1749478500000|2025-06-09 14:15:00|40480.5|40465.5|40483|40468|40498|40483|40468|40453|49
1749478800000|2025-06-09 14:20:00|40482.8|40467.8|40482.8|40467.8|40497.8|40482.8|40475.3|40460.3|38
1749479100000|2025-06-09 14:25:00|40485.3|40470.3|40487.8|40472.8|40487.8|40472.8|40472.8|40457.8|43
1749479400000|2025-06-09 14:30:00|40485.9|40470.9|40513.4|40498.4|40523.4|40508.4|40483.4|40468.4|251
1749479700000|2025-06-09 14:35:00|40510.9|40495.9|40515.9|40500.9|40515.9|40500.9|40495.9|40480.9|51
1749480000000|2025-06-09 14:40:00|40518.6|40503.6|40513.6|40498.6|40523.6|40508.6|40498.6|40483.6|66
1749480300000|2025-06-09 14:45:00|40516.1|40501.1|40481.1|40466.1|40516.1|40501.1|40476.1|40461.1|44
1749480600000|2025-06-09 14:50:00|40478.7|40463.7|40463.7|40448.7|40486.2|40471.2|40463.7|40448.7|95
1749480900000|2025-06-09 14:55:00|40466.2|40451.2|40438.7|40423.7|40466.2|40451.2|40436.2|40421.2|69
1749481200000|2025-06-09 15:00:00|40438.6|40423.6|40408.6|40393.6|40458.6|40443.6|40408.6|40393.6|1082
1749481500000|2025-06-09 15:05:00|40406.1|40391.1|40413.6|40398.6|40423.6|40408.6|40406.1|40391.1|55
1749481800000|2025-06-09 15:10:00|40415.2|40400.2|40432.7|40417.7|40435.2|40420.2|40402.7|40387.7|62
1749482100000|2025-06-09 15:15:00|40435.2|40420.2|40427.7|40412.7|40440.2|40425.2|40422.7|40407.7|97
1749482400000|2025-06-09 15:20:00|40424.8|40409.8|40439.8|40424.8|40444.8|40429.8|40422.3|40407.3|56
1749482700000|2025-06-09 15:25:00|40442.3|40427.3|40449.8|40434.8|40454.8|40439.8|40437.3|40422.3|105
1749483000000|2025-06-09 15:30:00|40452.3|40437.3|40467.3|40452.3|40484.8|40469.8|40449.8|40434.8|215
1749483300000|2025-06-09 15:35:00|40469.8|40454.8|40469.8|40454.8|40477.3|40462.3|40462.3|40447.3|48
1749483600000|2025-06-09 15:40:00|40472.3|40457.3|40474.8|40459.8|40479.8|40464.8|40467.3|40452.3|45
1749483900000|2025-06-09 15:45:00|40472.3|40457.3|40469.8|40454.8|40477.3|40462.3|40462.3|40447.3|31
1749484200000|2025-06-09 15:50:00|40472.3|40452.3|40477.3|40457.3|40482.3|40457.3|40472.3|40452.3|9
1749484500000|2025-06-09 15:55:00|40482.3|40452.3|40467.3|40447.3|40482.3|40462.3|40467.3|40447.3|25
1749484800000|2025-06-09 16:00:00|40462.3|40442.3|40462.3|40442.3|40472.3|40447.3|40457.3|40437.3|3
1749485100000|2025-06-09 16:05:00|40467.3|40432.3|40447.3|40427.3|40467.3|40437.3|40437.3|40417.3|39
1749485400000|2025-06-09 16:10:00|40452.3|40422.3|40467.3|40442.3|40472.3|40447.3|40447.3|40422.3|43
1749485700000|2025-06-09 16:15:00|40462.3|40447.3|40472.3|40447.3|40472.3|40447.3|40452.3|40432.3|7
1749486000000|2025-06-09 16:20:00|40467.3|40442.3|40467.3|40442.3|40467.3|40447.3|40457.3|40437.3|7
1749486300000|2025-06-09 16:25:00|40462.3|40437.3|40452.3|40432.3|40467.3|40437.3|40452.3|40427.3|4
1749486600000|2025-06-09 16:30:00|40457.3|40437.3|40462.3|40437.3|40462.3|40442.3|40452.3|40432.3|0
1749486900000|2025-06-09 16:35:00|40467.3|40442.3|40462.3|40437.3|40467.3|40442.3|40457.3|40437.3|1
1749487200000|2025-06-09 16:40:00|40457.3|40442.3|40452.3|40432.3|40457.3|40442.3|40447.3|40427.3|1
1749487500000|2025-06-09 16:45:00|40457.3|40427.3|40452.3|40427.3|40457.3|40437.3|40452.3|40427.3|5
1749487800000|2025-06-09 16:50:00|40457.3|40432.3|40477.3|40457.3|40487.3|40467.3|40452.3|40432.3|20
1749488100000|2025-06-09 16:55:00|40472.3|40452.3|40472.3|40452.3|40477.3|40457.3|40462.3|40442.3|2
1749488400000|2025-06-09 17:00:00|40477.3|40447.3|40477.3|40457.3|40477.3|40457.3|40467.3|40447.3|1
1749488700000|2025-06-09 17:05:00|40482.3|40462.3|40477.3|40457.3|40487.3|40467.3|40477.3|40452.3|21
1749489000000|2025-06-09 17:10:00|40482.3|40462.3|40482.3|40462.3|40492.3|40467.3|40472.3|40452.3|13
1749489300000|2025-06-09 17:15:00|40477.3|40457.3|40472.3|40452.3|40477.3|40457.3|40467.3|40447.3|4
1749489600000|2025-06-09 17:20:00|40477.3|40457.3|40487.3|40467.3|40487.3|40467.3|40472.3|40447.3|1
1749489900000|2025-06-09 17:25:00|40492.3|40472.3|40497.3|40472.3|40512.3|40487.3|40492.3|40472.3|19
1749490200000|2025-06-09 17:30:00|40492.3|40467.3|40492.3|40472.3|40502.3|40477.3|40492.3|40467.3|3
1749490500000|2025-06-09 17:35:00|40497.3|40477.3|40497.3|40472.3|40502.3|40477.3|40497.3|40472.3|0
1749490800000|2025-06-09 17:40:00|40492.3|40477.3|40502.3|40477.3|40502.3|40477.3|40492.3|40472.3|2
1749491100000|2025-06-09 17:45:00|40497.3|40472.3|40502.3|40482.3|40507.3|40482.3|40497.3|40472.3|1
1749491400000|2025-06-09 17:50:00|40507.3|40487.3|40507.3|40487.3|40512.3|40492.3|40502.3|40482.3|9
1749491700000|2025-06-09 17:55:00|40502.3|40482.3|40512.3|40492.3|40517.3|40492.3|40502.3|40477.3|27
1749492000000|2025-06-09 18:00:00|40507.3|40487.3|40512.3|40492.3|40517.3|40497.3|40507.3|40482.3|18
1749492300000|2025-06-09 18:05:00|40507.3|40487.3|40512.3|40487.3|40517.3|40492.3|40502.3|40482.3|1
1749492600000|2025-06-09 18:10:00|40517.3|40492.3|40512.3|40492.3|40517.3|40492.3|40512.3|40492.3|1
1749492900000|2025-06-09 18:15:00|40517.3|40497.3|40517.3|40492.3|40522.3|40502.3|40507.3|40487.3|6
1749493200000|2025-06-09 18:20:00|40512.3|40487.3|40517.3|40492.3|40517.3|40492.3|40512.3|40487.3|1
1749493500000|2025-06-09 18:25:00|40512.3|40487.3|40507.3|40492.3|40517.3|40492.3|40507.3|40487.3|4
1749493800000|2025-06-09 18:30:00|40504.8|40489.8|40509.8|40494.8|40514.8|40499.8|40504.8|40489.8|7
1749494100000|2025-06-09 18:35:00|40507.3|40492.3|40489.8|40474.8|40509.8|40494.8|40487.3|40472.3|16
1749494400000|2025-06-09 18:40:00|40487.3|40472.3|40492.3|40477.3|40492.3|40477.3|40482.3|40467.3|4
1749494700000|2025-06-09 18:45:00|40494.8|40479.8|40492.3|40477.3|40499.8|40484.8|40492.3|40477.3|7
1749495000000|2025-06-09 18:50:00|40489.8|40474.8|40502.3|40487.3|40502.3|40487.3|40489.8|40474.8|4
1749495300000|2025-06-09 18:55:00|40504.8|40489.8|40507.3|40492.3|40514.8|40499.8|40502.3|40487.3|4
1749495600000|2025-06-09 19:00:00|40504.8|40489.8|40507.3|40492.3|40509.8|40494.8|40499.8|40484.8|1
1749495900000|2025-06-09 19:05:00|40509.8|40494.8|40507.3|40492.3|40509.8|40494.8|40497.3|40482.3|1
1749496200000|2025-06-09 19:10:00|40509.8|40494.8|40497.3|40482.3|40512.3|40497.3|40497.3|40482.3|1
1749496500000|2025-06-09 19:15:00|40494.8|40479.8|40497.3|40482.3|40502.3|40487.3|40492.3|40477.3|2
1749496800000|2025-06-09 19:20:00|40494.8|40479.8|40492.3|40477.3|40494.8|40479.8|40487.3|40472.3|1
1749497100000|2025-06-09 19:25:00|40489.8|40474.8|40487.3|40472.3|40494.8|40479.8|40482.3|40467.3|3
1749497400000|2025-06-09 19:30:00|40489.8|40474.8|40469.8|40454.8|40492.3|40477.3|40469.8|40454.8|30
1749497700000|2025-06-09 19:35:00|40472.3|40457.3|40454.8|40439.8|40472.3|40457.3|40454.8|40439.8|9
1749498000000|2025-06-09 19:40:00|40457.3|40442.3|40449.8|40434.8|40457.3|40442.3|40447.3|40432.3|11
1749498300000|2025-06-09 19:45:00|40452.3|40437.3|40447.3|40432.3|40452.3|40437.3|40437.3|40422.3|8
1749498600000|2025-06-09 19:50:00|40449.8|40434.8|40424.8|40409.8|40452.3|40437.3|40424.8|40409.8|6
1749498900000|2025-06-09 19:55:00|40429.8|40414.8|40422.3|40407.3|40439.8|40424.8|40407.3|40392.3|24
1749499200000|2025-06-09 20:00:00|40421.5|40381.5|40409.7|40369.7|40427.7|40387.7|40400.8|40360.8|0
1749499500000|2025-06-09 20:05:00|40409.8|40369.8|40406.8|40366.8|40418|40378|40406|40366|0
1749499800000|2025-06-09 20:10:00|40408.2|40368.2|40410.5|40370.5|40412.7|40372.7|40397|40357|0
1749500100000|2025-06-09 20:15:00|40410.4|40370.4|40404.5|40364.5|40412.7|40372.7|40399.3|40359.3|0
1749500400000|2025-06-09 20:20:00|40404.6|40364.6|40407.5|40367.5|40412|40372|40403|40363|0
1749500700000|2025-06-09 20:25:00|40409|40369|40410.5|40370.5|40413.5|40373.5|40400.8|40360.8|0
1749501000000|2025-06-09 20:30:00|40410.4|40370.4|40411.2|40371.2|40412.7|40372.7|40406|40366|0
1749501300000|2025-06-09 20:35:00|40411.3|40371.3|40418|40378|40420.2|40380.2|40409.7|40369.7|0
1749501600000|2025-06-09 20:40:00|40419.4|40379.4|40414.2|40374.2|40419.5|40379.5|40413.5|40373.5|0
1749501900000|2025-06-09 20:45:00|40414.4|40374.4|40418|40378|40421|40381|40412.7|40372.7|0
1749502200000|2025-06-09 20:50:00|40419.5|40379.5|40417.2|40377.2|40419.5|40379.5|40412|40372|0
1749502500000|2025-06-09 20:55:00|40417.3|40377.3|40426.2|40386.2|40426.9|40386.9|40415.7|40375.7|0
1749502800000|2025-06-09 21:00:00|40425.4|40385.4|40424.7|40384.7|40426.9|40386.9|40424.7|40384.7|0
1749503100000|2025-06-09 21:05:00|40426.2|40386.2|40427.2|40387.2|40428.8|40388.8|40424.7|40384.7|0
1749503400000|2025-06-09 21:10:00|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|0
1749503700000|2025-06-09 21:15:00|40428.7|40388.7|40425.7|40385.7|40428.7|40388.7|40425.7|40385.7|0
1749504000000|2025-06-09 21:20:00|40424.9|40384.9|40425.7|40385.7|40425.7|40385.7|40424.9|40384.9|0
1749504300000|2025-06-09 21:25:00|40424.9|40384.9|40428.7|40388.7|40428.7|40388.7|40424.9|40384.9|0
1749504600000|2025-06-09 21:30:00|40428.6|40388.6|40430.2|40390.2|40430.9|40390.9|40427.2|40387.2|0
1749504900000|2025-06-09 21:35:00|40429.4|40389.4|40429.4|40389.4|40429.4|40389.4|40427.2|40387.2|0
1749505200000|2025-06-09 21:40:00|40429.3|40389.3|40427.9|40387.9|40429.4|40389.4|40426.4|40386.4|0
1749505500000|2025-06-09 21:45:00|40427.2|40387.2|40428.7|40388.7|40428.7|40388.7|40426.4|40386.4|0
1749505800000|2025-06-09 21:50:00|40429.4|40389.4|40428.7|40388.7|40429.4|40389.4|40428.7|40388.7|0
1749506100000|2025-06-09 21:55:00|40427.9|40387.9|40429.4|40389.4|40430.2|40390.2|40427.9|40387.9|0
1749506400000|2025-06-09 22:00:00|40429.5|40389.5|40445.1|40405.1|40449.6|40409.6|40429.5|40389.5|0
1749506700000|2025-06-09 22:05:00|40444.4|40404.4|40439.9|40399.9|40451.1|40411.1|40435.4|40395.4|0
1749507000000|2025-06-09 22:10:00|40440.6|40400.6|40449.6|40409.6|40452.6|40412.6|40440.6|40400.6|0
1749507300000|2025-06-09 22:15:00|40450.4|40410.4|40451.9|40411.9|40453.3|40413.3|40445.9|40405.9|0
1749507600000|2025-06-09 22:20:00|40453.3|40413.3|40448.9|40408.9|40453.3|40413.3|40446.6|40406.6|0
1749507900000|2025-06-09 22:25:00|40448.8|40408.8|40441.4|40401.4|40450.3|40410.3|40441.4|40401.4|0
1749508200000|2025-06-09 22:30:00|40442.1|40402.1|40438.4|40398.4|40446.6|40406.6|40435.4|40395.4|0
1749508500000|2025-06-09 22:35:00|40437.6|40397.6|40437.7|40397.7|40439.1|40399.1|40435.4|40395.4|0
1749508800000|2025-06-09 22:40:00|40437.6|40397.6|40437.6|40397.6|40438.4|40398.4|40432.4|40392.4|0
1749509100000|2025-06-09 22:45:00|40437.7|40397.7|40436.2|40396.2|40439.1|40399.1|40435.4|40395.4|0
1749509400000|2025-06-09 22:50:00|40436.9|40396.9|40433.2|40393.2|40437.6|40397.6|40432.4|40392.4|0
1749509700000|2025-06-09 22:55:00|40433.9|40393.9|40432.4|40392.4|40436.2|40396.2|40430.9|40390.9|0
1749510000000|2025-06-09 23:00:00|40432.5|40392.5|40433.9|40393.9|40437.6|40397.6|40431.7|40391.7|0
1749510300000|2025-06-09 23:05:00|40433.2|40393.2|40433.9|40393.9|40436.2|40396.2|40430.9|40390.9|0
1749510600000|2025-06-09 23:10:00|40433.2|40393.2|40430.2|40390.2|40433.2|40393.2|40427.9|40387.9|0
1749510900000|2025-06-09 23:15:00|40430.1|40390.1|40440.6|40400.6|40440.6|40400.6|40428.7|40388.7|0
1749511200000|2025-06-09 23:20:00|40439.9|40399.9|40437.6|40397.6|40440.6|40400.6|40436.2|40396.2|0
1749511500000|2025-06-09 23:25:00|40437.7|40397.7|40439.9|40399.9|40439.9|40399.9|40434.7|40394.7|0
1749511800000|2025-06-09 23:30:00|40439.8|40399.8|40436.2|40396.2|40440.6|40400.6|40433.9|40393.9|0
1749512100000|2025-06-09 23:35:00|40436.1|40396.1|40436.1|40396.1|40436.9|40396.9|40432.4|40392.4|0
1749512400000|2025-06-09 23:40:00|40436.2|40396.2|40437.6|40397.6|40439.9|40399.9|40434.7|40394.7|0
1749512700000|2025-06-09 23:45:00|40437.7|40397.7|40437.6|40397.6|40440.6|40400.6|40434.7|40394.7|0
1749513000000|2025-06-09 23:50:00|40437.7|40397.7|40440.6|40400.6|40442.1|40402.1|40433.9|40393.9|0
1749513300000|2025-06-09 23:55:00|40439.9|40399.9|40439.1|40399.1|40442.1|40402.1|40437.6|40397.6|0
1749513600000|2025-06-10 00:00:00|40436.9|40396.9|40409.7|40369.7|40438.4|40398.4|40406.7|40366.7|0
1749513900000|2025-06-10 00:05:00|40408.2|40368.2|40406|40366|40408.2|40368.2|40396.3|40356.3|0
1749514200000|2025-06-10 00:10:00|40405.9|40365.9|40408.7|40368.7|40415.5|40375.5|40404.5|40364.5|0
1749514500000|2025-06-10 00:15:00|40408.8|40368.8|40446|40406|40449.6|40409.6|40407.2|40367.2|0
1749514800000|2025-06-10 00:20:00|40438.7|40398.7|40439|40399|40446|40406|40431.5|40391.5|0
1749515100000|2025-06-10 00:25:00|40439.1|40399.1|40446.4|40406.4|40446.6|40406.6|40435.3|40395.3|0
1749515400000|2025-06-10 00:30:00|40439.2|40399.2|40439.3|40399.3|40439.4|40399.4|40431.8|40391.8|0
1749515700000|2025-06-10 00:35:00|40435.7|40395.7|40432.2|40392.2|40439.4|40399.4|40424.8|40384.8|0
1749516000000|2025-06-10 00:40:00|40432.1|40392.1|40454.4|40414.4|40461.6|40421.6|40424.9|40384.9|0
1749516300000|2025-06-10 00:45:00|40454.3|40414.3|40461.8|40421.8|40469.3|40429.3|40454.3|40414.3|0
1749516600000|2025-06-10 00:50:00|40461.9|40421.9|40458.1|40418.1|40469.3|40429.3|40454.4|40414.4|0
1749516900000|2025-06-10 00:55:00|40461.7|40421.7|40454.4|40414.4|40461.8|40421.8|40447.1|40407.1|0
1749517200000|2025-06-10 01:00:00|40454.5|40414.5|40476.3|40436.3|40476.4|40436.4|40454.5|40414.5|0
1749517500000|2025-06-10 01:05:00|40479.9|40439.9|40512.9|40472.9|40512.9|40472.9|40476.3|40436.3|0
1749517800000|2025-06-10 01:10:00|40512.8|40472.8|40505.7|40465.7|40512.9|40472.9|40502|40462|0
1749518100000|2025-06-10 01:15:00|40505.8|40465.8|40510.1|40470.1|40521|40481|40505.8|40465.8|0
1749518400000|2025-06-10 01:20:00|40510|40470|40521.6|40481.6|40521.7|40481.7|40499.1|40459.1|0
1749518700000|2025-06-10 01:25:00|40521.5|40481.5|40529.5|40489.5|40537.1|40497.1|40521.5|40481.5|0
1749519000000|2025-06-10 01:30:00|40529.6|40489.6|40537.9|40497.9|40537.9|40497.9|40522.4|40482.4|0
1749519300000|2025-06-10 01:35:00|40537.8|40497.8|40544.4|40504.4|40548.3|40508.3|40529.9|40489.9|0
1749519600000|2025-06-10 01:40:00|40544.5|40504.5|40558.9|40518.9|40558.9|40518.9|40536.9|40496.9|0
1749519900000|2025-06-10 01:45:00|40558.8|40518.8|40551.8|40511.8|40566.3|40526.3|40551.5|40511.5|0
1749520200000|2025-06-10 01:50:00|40548.2|40508.2|40559|40519|40562.6|40522.6|40544.5|40504.5|0
1749520500000|2025-06-10 01:55:00|40559.1|40519.1|40566.4|40526.4|40573.9|40533.9|40559.1|40519.1|0
1749520800000|2025-06-10 02:00:00|40566.3|40526.3|40558.8|40518.8|40573.7|40533.7|40551.5|40511.5|0
1749521100000|2025-06-10 02:05:00|40558.9|40518.9|40551.4|40511.4|40573.3|40533.3|40551.4|40511.4|0
1749521400000|2025-06-10 02:10:00|40555|40515|40566.1|40526.1|40566.2|40526.2|40551.5|40511.5|0
1749521700000|2025-06-10 02:15:00|40566.2|40526.2|40569.9|40529.9|40573.4|40533.4|40566.1|40526.1|0
1749522000000|2025-06-10 02:20:00|40573.5|40533.5|40565.9|40525.9|40573.5|40533.5|40565.8|40525.8|0
1749522300000|2025-06-10 02:25:00|40566|40526|40565.9|40525.9|40566|40526|40565.7|40525.7|0
1749522600000|2025-06-10 02:30:00|40565.8|40525.8|40566|40526|40566|40526|40562.3|40522.3|0
1749522900000|2025-06-10 02:35:00|40566.1|40526.1|40566|40526|40566.1|40526.1|40565.9|40525.9|0
1749523200000|2025-06-10 02:40:00|40566.1|40526.1|40573.4|40533.4|40573.4|40533.4|40566|40526|0
1749523500000|2025-06-10 02:45:00|40573.3|40533.3|40573.4|40533.4|40573.6|40533.6|40565.9|40525.9|0
1749523800000|2025-06-10 02:50:00|40573.5|40533.5|40581.1|40541.1|40581.2|40541.2|40573.5|40533.5|0
1749524100000|2025-06-10 02:55:00|40581.2|40541.2|40573.4|40533.4|40581.2|40541.2|40566.2|40526.2|0
1749524400000|2025-06-10 03:00:00|40573.5|40533.5|40555.4|40515.4|40573.5|40533.5|40555.4|40515.4|0
1749524700000|2025-06-10 03:05:00|40559.1|40519.1|40551.2|40511.2|40559.1|40519.1|40551.2|40511.2|0
1749525000000|2025-06-10 03:10:00|40551.3|40511.3|40551.5|40511.5|40551.5|40511.5|40551.3|40511.3|0
1749525300000|2025-06-10 03:15:00|40551.4|40511.4|40551.4|40511.4|40551.5|40511.5|40551.4|40511.4|0
1749525600000|2025-06-10 03:20:00|40551.5|40511.5|40555|40515|40558.7|40518.7|40551.3|40511.3|0
1749525900000|2025-06-10 03:25:00|40558.6|40518.6|40551.2|40511.2|40558.6|40518.6|40551.2|40511.2|0
1749526200000|2025-06-10 03:30:00|40551.3|40511.3|40558.6|40518.6|40558.6|40518.6|40551.3|40511.3|0
1749526500000|2025-06-10 03:35:00|40558.7|40518.7|40569.7|40529.7|40569.7|40529.7|40558.6|40518.6|0
1749526800000|2025-06-10 03:40:00|40566|40526|40573.2|40533.2|40580.5|40540.5|40565.9|40525.9|0
1749527100000|2025-06-10 03:45:00|40573.1|40533.1|40580.4|40540.4|40580.4|40540.4|40573.1|40533.1|0
1749527400000|2025-06-10 03:50:00|40580.3|40540.3|40580.5|40540.5|40587.8|40547.8|40580.3|40540.3|0
1749527700000|2025-06-10 03:55:00|40580.4|40540.4|40573.1|40533.1|40580.4|40540.4|40573|40533|0
1749528000000|2025-06-10 04:00:00|40580.4|40540.4|40573|40533|40580.4|40540.4|40572.9|40532.9|0
1749528300000|2025-06-10 04:05:00|40580.2|40540.2|40576.6|40536.6|40580.3|40540.3|40573|40533|0
1749528600000|2025-06-10 04:10:00|40576.5|40536.5|40572.9|40532.9|40576.5|40536.5|40572.8|40532.8|0
1749528900000|2025-06-10 04:15:00|40572.8|40532.8|40572.7|40532.7|40572.9|40532.9|40572.7|40532.7|0
1749529200000|2025-06-10 04:20:00|40572.6|40532.6|40565|40525|40572.6|40532.6|40557.9|40517.9|0
1749529500000|2025-06-10 04:25:00|40564.9|40524.9|40564.9|40524.9|40565|40525|40564.8|40524.8|0
1749529800000|2025-06-10 04:30:00|40564.8|40524.8|40565.1|40525.1|40565.2|40525.2|40564.8|40524.8|0
1749530100000|2025-06-10 04:35:00|40565|40525|40568.6|40528.6|40572.3|40532.3|40564.9|40524.9|0
1749530400000|2025-06-10 04:40:00|40572.2|40532.2|40572.3|40532.3|40572.4|40532.4|40565|40525|0
1749530700000|2025-06-10 04:45:00|40572.4|40532.4|40572.4|40532.4|40572.5|40532.5|40572.4|40532.4|0
1749531000000|2025-06-10 04:50:00|40579.6|40539.6|40572.3|40532.3|40579.7|40539.7|40572.2|40532.2|0
1749531300000|2025-06-10 04:55:00|40572.2|40532.2|40572.3|40532.3|40572.4|40532.4|40564.9|40524.9|0
1749531600000|2025-06-10 05:00:00|40572.2|40532.2|40579.6|40539.6|40579.6|40539.6|40572.2|40532.2|0
1749531900000|2025-06-10 05:05:00|40579.5|40539.5|40594.1|40554.1|40594.4|40554.4|40579.5|40539.5|0
1749532200000|2025-06-10 05:10:00|40594.2|40554.2|40579.6|40539.6|40594.4|40554.4|40576|40536|0
1749532500000|2025-06-10 05:15:00|40576|40536|40538.9|40498.9|40576|40536|40535.2|40495.2|0
1749532800000|2025-06-10 05:20:00|40538.8|40498.8|40460.4|40420.4|40538.8|40498.8|40445.8|40405.8|0
1749533100000|2025-06-10 05:25:00|40460.3|40420.3|40419.4|40379.4|40479.1|40439.1|40404.3|40364.3|0
1749533400000|2025-06-10 05:30:00|40423|40383|40415.2|40375.2|40430.4|40390.4|40385.5|40345.5|0
1749533700000|2025-06-10 05:35:00|40415.1|40375.1|40486.4|40446.4|40493.8|40453.8|40407.8|40367.8|0
1749534000000|2025-06-10 05:40:00|40486.3|40446.3|40490.1|40450.1|40497.3|40457.3|40467.8|40427.8|0
1749534300000|2025-06-10 05:45:00|40490|40450|40453|40413|40497.4|40457.4|40453|40413|0
1749534600000|2025-06-10 05:50:00|40453.1|40413.1|40460.3|40420.3|40475.2|40435.2|40445.4|40405.4|0
1749534900000|2025-06-10 05:55:00|40460.4|40420.4|40467.8|40427.8|40471.6|40431.6|40460.4|40420.4|0
1749535200000|2025-06-10 06:00:00|40484.8|40469.8|40472.3|40457.3|40489.8|40474.8|40454.8|40439.8|60
1749535500000|2025-06-10 06:05:00|40474.8|40459.8|40509.8|40494.8|40517.3|40502.3|40474.8|40459.8|24
1749535800000|2025-06-10 06:10:00|40507.3|40492.3|40499.8|40484.8|40524.8|40509.8|40489.8|40474.8|25
1749536100000|2025-06-10 06:15:00|40502.3|40487.3|40514.8|40499.8|40522.3|40507.3|40502.3|40487.3|13
1749536400000|2025-06-10 06:20:00|40517.3|40502.3|40524.8|40509.8|40524.8|40509.8|40507.3|40492.3|13
1749536700000|2025-06-10 06:25:00|40522.3|40507.3|40519.8|40504.8|40524.8|40509.8|40507.3|40492.3|1
1749537000000|2025-06-10 06:30:00|40522.3|40507.3|40512.3|40497.3|40522.3|40507.3|40499.8|40484.8|8
1749537300000|2025-06-10 06:35:00|40509.8|40494.8|40517.3|40502.3|40517.3|40502.3|40504.8|40489.8|4
1749537600000|2025-06-10 06:40:00|40514.8|40499.8|40519.8|40504.8|40519.8|40504.8|40509.8|40494.8|11
1749537900000|2025-06-10 06:45:00|40522.3|40507.3|40489.8|40474.8|40522.3|40507.3|40487.3|40472.3|26
1749538200000|2025-06-10 06:50:00|40487.3|40472.3|40502.3|40487.3|40502.3|40487.3|40487.3|40472.3|7
1749538500000|2025-06-10 06:55:00|40504.8|40489.8|40492.3|40477.3|40519.8|40504.8|40484.8|40469.8|32
1749538800000|2025-06-10 07:00:00|40489.8|40474.8|40484.8|40469.8|40529.8|40514.8|40442.3|40427.3|487
1749539100000|2025-06-10 07:05:00|40487.3|40472.3|40399.8|40384.8|40489.8|40474.8|40392.3|40377.3|202
1749539400000|2025-06-10 07:10:00|40397.3|40382.3|40412.3|40397.3|40437.3|40422.3|40367.3|40352.3|141
1749539700000|2025-06-10 07:15:00|40414.8|40399.8|40452.3|40437.3|40457.3|40442.3|40397.3|40382.3|162
1749540000000|2025-06-10 07:20:00|40453.6|40438.6|40443.6|40428.6|40473.6|40458.6|40428.6|40413.6|106
1749540300000|2025-06-10 07:25:00|40438.6|40423.6|40441.1|40426.1|40478.6|40463.6|40431.1|40416.1|87
1749540600000|2025-06-10 07:30:00|40442.5|40427.5|40485|40470|40505|40490|40437.5|40422.5|153
1749540900000|2025-06-10 07:35:00|40482.5|40467.5|40475|40460|40510|40495|40472.5|40457.5|99
1749541200000|2025-06-10 07:40:00|40473.3|40458.3|40443.3|40428.3|40483.3|40468.3|40443.3|40428.3|86
1749541500000|2025-06-10 07:45:00|40448.3|40433.3|40488.3|40473.3|40493.3|40478.3|40413.3|40398.3|142
1749541800000|2025-06-10 07:50:00|40487.1|40472.1|40492.1|40477.1|40517.1|40502.1|40477.1|40462.1|125
1749542100000|2025-06-10 07:55:00|40494.6|40479.6|40527.1|40512.1|40534.6|40519.6|40487.1|40472.1|116
1749542400000|2025-06-10 08:00:00|40524.8|40509.8|40497.3|40482.3|40539.8|40524.8|40497.3|40482.3|129
1749542700000|2025-06-10 08:05:00|40494.8|40479.8|40499.8|40484.8|40509.8|40494.8|40484.8|40469.8|63
1749543000000|2025-06-10 08:10:00|40502.4|40487.4|40357.4|40342.4|40507.4|40492.4|40339.9|40324.9|218
1749543300000|2025-06-10 08:15:00|40359.9|40344.9|40387.4|40372.4|40404.9|40389.9|40339.9|40324.9|133
1749543600000|2025-06-10 08:20:00|40390.4|40375.4|40390.4|40375.4|40417.9|40402.9|40370.4|40355.4|74
1749543900000|2025-06-10 08:25:00|40392.9|40377.9|40405.4|40390.4|40432.9|40417.9|40375.4|40360.4|67
1749544200000|2025-06-10 08:30:00|40406|40391|40456|40441|40463.5|40448.5|40398.5|40383.5|110
1749544500000|2025-06-10 08:35:00|40453.5|40438.5|40443.5|40428.5|40473.5|40458.5|40426|40411|61
1749544800000|2025-06-10 08:40:00|40443.2|40428.2|40438.2|40423.2|40450.7|40435.7|40428.2|40413.2|41
1749545100000|2025-06-10 08:45:00|40435.7|40420.7|40418.2|40403.2|40445.7|40430.7|40410.7|40395.7|24
1749545400000|2025-06-10 08:50:00|40417.6|40402.6|40375.1|40360.1|40422.6|40407.6|40370.1|40355.1|72
1749545700000|2025-06-10 08:55:00|40377.6|40362.6|40397.6|40382.6|40402.6|40387.6|40357.6|40342.6|51
1749546000000|2025-06-10 09:00:00|40395.5|40380.5|40390.5|40375.5|40395.5|40380.5|40358|40343|92
1749546300000|2025-06-10 09:05:00|40388|40373|40405.5|40390.5|40413|40398|40378|40363|67
1749546600000|2025-06-10 09:10:00|40403|40388|40408|40393|40408|40393|40378|40363|89
1749546900000|2025-06-10 09:15:00|40410.5|40395.5|40393|40378|40418|40403|40388|40373|64
1749547200000|2025-06-10 09:20:00|40392.1|40377.1|40417.1|40402.1|40419.6|40404.6|40379.6|40364.6|37
1749547500000|2025-06-10 09:25:00|40414.6|40399.6|40419.6|40404.6|40432.1|40417.1|40407.1|40392.1|48
1749547800000|2025-06-10 09:30:00|40419.5|40404.5|40424.5|40409.5|40449.5|40434.5|40417|40402|57
1749548100000|2025-06-10 09:35:00|40427|40412|40452|40437|40454.5|40439.5|40427|40412|43
1749548400000|2025-06-10 09:40:00|40451.6|40436.6|40446.6|40431.6|40454.1|40439.1|40436.6|40421.6|34
1749548700000|2025-06-10 09:45:00|40444.1|40429.1|40424.1|40409.1|40451.6|40436.6|40421.6|40406.6|56
1749549000000|2025-06-10 09:50:00|40426.1|40411.1|40413.6|40398.6|40428.6|40413.6|40403.6|40388.6|30
1749549300000|2025-06-10 09:55:00|40411.1|40396.1|40423.6|40408.6|40423.6|40408.6|40401.1|40386.1|26
1749549600000|2025-06-10 10:00:00|40425.4|40410.4|40450.4|40435.4|40455.4|40440.4|40422.9|40407.9|66
1749549900000|2025-06-10 10:05:00|40447.9|40432.9|40432.9|40417.9|40450.4|40435.4|40430.4|40415.4|50
1749550200000|2025-06-10 10:10:00|40432.4|40417.4|40414.9|40399.9|40434.9|40419.9|40404.9|40389.9|32
1749550500000|2025-06-10 10:15:00|40417.4|40402.4|40409.9|40394.9|40419.9|40404.9|40404.9|40389.9|11
1749550800000|2025-06-10 10:20:00|40410.9|40395.9|40415.9|40400.9|40420.9|40405.9|40388.4|40373.4|63
1749551100000|2025-06-10 10:25:00|40420.9|40405.9|40360.9|40345.9|40425.9|40410.9|40355.9|40340.9|2054
1749551400000|2025-06-10 10:30:00|40359.9|40344.9|40359.9|40344.9|40389.9|40374.9|40354.9|40339.9|63
1749551700000|2025-06-10 10:35:00|40357.4|40342.4|40369.9|40354.9|40379.9|40364.9|40344.9|40329.9|47
1749552000000|2025-06-10 10:40:00|40369.2|40354.2|40389.2|40374.2|40394.2|40379.2|40351.7|40336.7|51
1749552300000|2025-06-10 10:45:00|40391.7|40376.7|40354.2|40339.2|40399.2|40384.2|40349.2|40334.2|42
1749552600000|2025-06-10 10:50:00|40355.4|40340.4|40382.9|40367.9|40400.4|40385.4|40355.4|40340.4|44
1749552900000|2025-06-10 10:55:00|40385.4|40370.4|40405.4|40390.4|40405.4|40390.4|40380.4|40365.4|46
1749553200000|2025-06-10 11:00:00|40404|40389|40416.5|40401.5|40419|40404|40391.5|40376.5|33
1749553500000|2025-06-10 11:05:00|40414|40399|40381.5|40366.5|40426.5|40411.5|40359|40344|57
1749553800000|2025-06-10 11:10:00|40382.5|40367.5|40390|40375|40397.5|40382.5|40375|40360|32
1749554100000|2025-06-10 11:15:00|40392.5|40377.5|40405|40390|40410|40395|40390|40375|22
1749554400000|2025-06-10 11:20:00|40404.5|40389.5|40389.5|40374.5|40424.5|40409.5|40379.5|40364.5|42
1749554700000|2025-06-10 11:25:00|40387|40372|40399.5|40384.5|40399.5|40384.5|40369.5|40354.5|27
1749555000000|2025-06-10 11:30:00|40400.3|40385.3|40422.8|40407.8|40430.3|40415.3|40387.8|40372.8|43
1749555300000|2025-06-10 11:35:00|40425.3|40410.3|40407.8|40392.8|40430.3|40415.3|40402.8|40387.8|38
1749555600000|2025-06-10 11:40:00|40407|40392|40404.5|40389.5|40424.5|40409.5|40394.5|40379.5|32
1749555900000|2025-06-10 11:45:00|40407|40392|40399.5|40384.5|40407|40392|40379.5|40364.5|50
1749556200000|2025-06-10 11:50:00|40400.3|40385.3|40417.8|40402.8|40420.3|40405.3|40390.3|40375.3|44
1749556500000|2025-06-10 11:55:00|40415.3|40400.3|40415.3|40400.3|40422.8|40407.8|40405.3|40390.3|24
1749556800000|2025-06-10 12:00:00|40414.6|40399.6|40422.1|40407.1|40429.6|40414.6|40412.1|40397.1|80
1749557100000|2025-06-10 12:05:00|40419.6|40404.6|40409.6|40394.6|40427.1|40412.1|40399.6|40384.6|53
1749557400000|2025-06-10 12:10:00|40409.5|40394.5|40397|40382|40412|40397|40384.5|40369.5|86
1749557700000|2025-06-10 12:15:00|40394.5|40379.5|40389.5|40374.5|40419.5|40404.5|40384.5|40369.5|50
1749558000000|2025-06-10 12:20:00|40389.7|40374.7|40377.2|40362.2|40394.7|40379.7|40354.7|40339.7|108
1749558300000|2025-06-10 12:25:00|40374.7|40359.7|40349.7|40334.7|40379.7|40364.7|40342.2|40327.2|56
1749558600000|2025-06-10 12:30:00|40350|40335|40367.5|40352.5|40380|40365|40347.5|40332.5|124
1749558900000|2025-06-10 12:35:00|40370|40355|40357.5|40342.5|40385|40370|40342.5|40327.5|46
1749559200000|2025-06-10 12:40:00|40356.9|40341.9|40366.9|40351.9|40369.4|40354.4|40339.4|40324.4|56
1749559500000|2025-06-10 12:45:00|40364.4|40349.4|40374.4|40359.4|40381.9|40366.9|40359.4|40344.4|46
1749559800000|2025-06-10 12:50:00|40374.1|40359.1|40354.1|40339.1|40374.1|40359.1|40346.6|40331.6|48
1749560100000|2025-06-10 12:55:00|40351.6|40336.6|40339.1|40324.1|40359.1|40344.1|40339.1|40324.1|48
1749560400000|2025-06-10 13:00:00|40339.2|40324.2|40359.2|40344.2|40369.2|40354.2|40339.2|40324.2|84
1749560700000|2025-06-10 13:05:00|40361.7|40346.7|40384.2|40369.2|40384.2|40369.2|40359.2|40344.2|66
1749561000000|2025-06-10 13:10:00|40383.5|40368.5|40383.5|40368.5|40383.5|40368.5|40366|40351|80
1749561300000|2025-06-10 13:15:00|40381|40366|40386|40371|40398.5|40383.5|40373.5|40358.5|76
1749561600000|2025-06-10 13:20:00|40387.3|40372.3|40357.3|40342.3|40389.8|40374.8|40354.8|40339.8|102
1749561900000|2025-06-10 13:25:00|40354.8|40339.8|40354.8|40339.8|40354.8|40339.8|40339.8|40324.8|55
1749562200000|2025-06-10 13:30:00|40354.9|40339.9|40337.4|40322.4|40359.9|40344.9|40294.9|40279.9|116
1749562500000|2025-06-10 13:35:00|40334.9|40319.9|40362.4|40347.4|40364.9|40349.9|40327.4|40312.4|59
1749562800000|2025-06-10 13:40:00|40362.5|40347.5|40405|40390|40410|40395|40360|40345|92
1749563100000|2025-06-10 13:45:00|40407.5|40392.5|40417.5|40402.5|40425|40410|40392.5|40377.5|107
1749563400000|2025-06-10 13:50:00|40416|40401|40413.5|40398.5|40428.5|40413.5|40403.5|40388.5|110
1749563700000|2025-06-10 13:55:00|40411|40396|40421|40406|40433.5|40418.5|40408.5|40393.5|73
1749564000000|2025-06-10 14:00:00|40422.4|40407.4|40419.9|40404.9|40432.4|40417.4|40407.4|40392.4|110
1749564300000|2025-06-10 14:05:00|40422.4|40407.4|40404.9|40389.9|40437.4|40422.4|40404.9|40389.9|106
1749564600000|2025-06-10 14:10:00|40407.4|40392.4|40399.9|40384.9|40424.9|40409.9|40397.4|40382.4|93
1749564900000|2025-06-10 14:15:00|40397.4|40382.4|40334.9|40319.9|40399.9|40384.9|40334.9|40319.9|115
1749565200000|2025-06-10 14:20:00|40336.2|40321.2|40363.7|40348.7|40366.2|40351.2|40326.2|40311.2|82
1749565500000|2025-06-10 14:25:00|40361.2|40346.2|40343.7|40328.7|40371.2|40356.2|40326.2|40311.2|76
1749565800000|2025-06-10 14:30:00|40342|40327|40284.5|40269.5|40344.5|40329.5|40279.5|40264.5|199
1749566100000|2025-06-10 14:35:00|40282|40267|40294.5|40279.5|40294.5|40279.5|40264.5|40249.5|159
1749566400000|2025-06-10 14:40:00|40294.6|40279.6|40282.1|40267.1|40297.1|40282.1|40252.1|40237.1|173
1749566700000|2025-06-10 14:45:00|40279.6|40264.6|40264.6|40249.6|40282.1|40267.1|40244.6|40229.6|82
1749567000000|2025-06-10 14:50:00|40264.9|40249.9|40254.9|40239.9|40272.4|40257.4|40244.9|40229.9|63
1749567300000|2025-06-10 14:55:00|40252.4|40237.4|40244.9|40229.9|40264.9|40249.9|40237.4|40222.4|77
1749567600000|2025-06-10 15:00:00|40244.6|40229.6|40224.6|40209.6|40254.6|40239.6|40224.6|40209.6|171
1749567900000|2025-06-10 15:05:00|40227.1|40212.1|40234.6|40219.6|40242.1|40227.1|40224.6|40209.6|2086
1749568200000|2025-06-10 15:10:00|40234.4|40219.4|40281.9|40266.9|40286.9|40271.9|40214.4|40199.4|238
1749568500000|2025-06-10 15:15:00|40284.4|40269.4|40309.4|40294.4|40309.4|40294.4|40269.4|40254.4|124
1749568800000|2025-06-10 15:20:00|40309.1|40294.1|40299.1|40284.1|40309.1|40294.1|40289.1|40274.1|114
1749569100000|2025-06-10 15:25:00|40296.6|40281.6|40316.6|40301.6|40324.1|40309.1|40294.1|40279.1|134
1749569400000|2025-06-10 15:30:00|40314.1|40299.1|40226.6|40211.6|40319.1|40304.1|40221.6|40206.6|432
1749569700000|2025-06-10 15:35:00|40224.1|40209.1|40196.6|40181.6|40229.1|40214.1|40179.1|40164.1|301
1749570000000|2025-06-10 15:40:00|40194.1|40179.1|40226.6|40211.6|40229.1|40214.1|40194.1|40179.1|37
1749570300000|2025-06-10 15:45:00|40224.1|40209.1|40231.6|40216.6|40246.6|40231.6|40224.1|40209.1|62
1749570600000|2025-06-10 15:50:00|40236.6|40211.6|40236.6|40216.6|40241.6|40216.6|40221.6|40196.6|26
1749570900000|2025-06-10 15:55:00|40231.6|40211.6|40241.6|40221.6|40251.6|40231.6|40231.6|40211.6|125
1749571200000|2025-06-10 16:00:00|40246.6|40226.6|40256.6|40231.6|40256.6|40236.6|40241.6|40221.6|40
1749571500000|2025-06-10 16:05:00|40251.6|40236.6|40251.6|40231.6|40266.6|40246.6|40251.6|40231.6|27
1749571800000|2025-06-10 16:10:00|40246.6|40226.6|40241.6|40216.6|40256.6|40236.6|40236.6|40211.6|28
1749572100000|2025-06-10 16:15:00|40236.6|40221.6|40231.6|40211.6|40241.6|40221.6|40231.6|40211.6|10
1749572400000|2025-06-10 16:20:00|40226.6|40206.6|40236.6|40211.6|40236.6|40216.6|40221.6|40201.6|16
1749572700000|2025-06-10 16:25:00|40231.6|40216.6|40236.6|40216.6|40246.6|40221.6|40226.6|40206.6|34
1749573000000|2025-06-10 16:30:00|40231.6|40211.6|40236.6|40216.6|40241.6|40221.6|40231.6|40211.6|9
1749573300000|2025-06-10 16:35:00|40231.6|40211.6|40231.6|40211.6|40236.6|40216.6|40221.6|40201.6|11
1749573600000|2025-06-10 16:40:00|40226.6|40206.6|40221.6|40201.6|40231.6|40211.6|40221.6|40201.6|12
1749573900000|2025-06-10 16:45:00|40226.6|40206.6|40231.6|40211.6|40236.6|40216.6|40226.6|40201.6|35
1749574200000|2025-06-10 16:50:00|40236.6|40216.6|40256.6|40236.6|40261.6|40236.6|40236.6|40211.6|10
1749574500000|2025-06-10 16:55:00|40261.6|40231.6|40246.6|40221.6|40261.6|40231.6|40236.6|40216.6|17
1749574800000|2025-06-10 17:00:00|40241.6|40226.6|40236.6|40216.6|40246.6|40226.6|40231.6|40211.6|19
1749575100000|2025-06-10 17:05:00|40241.6|40211.6|40241.6|40216.6|40241.6|40221.6|40221.6|40201.6|13
1749575400000|2025-06-10 17:10:00|40236.6|40221.6|40251.6|40231.6|40261.6|40241.6|40236.6|40221.6|8
1749575700000|2025-06-10 17:15:00|40256.6|40226.6|40251.6|40226.6|40256.6|40236.6|40241.6|40221.6|19
1749576000000|2025-06-10 17:20:00|40246.6|40231.6|40246.6|40226.6|40251.6|40231.6|40246.6|40221.6|30
1749576300000|2025-06-10 17:25:00|40241.6|40221.6|40226.6|40206.6|40246.6|40226.6|40226.6|40201.6|16
1749576600000|2025-06-10 17:30:00|40221.6|40201.6|40231.6|40206.6|40236.6|40211.6|40221.6|40196.6|4
1749576900000|2025-06-10 17:35:00|40236.6|40211.6|40226.6|40206.6|40241.6|40216.6|40226.6|40201.6|9
1749577200000|2025-06-10 17:40:00|40221.6|40201.6|40216.6|40196.6|40231.6|40206.6|40216.6|40191.6|7
1749577500000|2025-06-10 17:45:00|40211.6|40191.6|40211.6|40191.6|40216.6|40196.6|40206.6|40186.6|1
1749577800000|2025-06-10 17:50:00|40216.6|40196.6|40211.6|40191.6|40216.6|40196.6|40206.6|40186.6|9
1749578100000|2025-06-10 17:55:00|40216.6|40186.6|40191.6|40171.6|40216.6|40191.6|40191.6|40166.6|8
1749578400000|2025-06-10 18:00:00|40186.6|40166.6|40161.6|40136.6|40186.6|40166.6|40151.6|40131.6|70
1749578700000|2025-06-10 18:05:00|40156.6|40131.6|40171.6|40151.6|40181.6|40156.6|40146.6|40126.6|25
1749579000000|2025-06-10 18:10:00|40166.6|40146.6|40156.6|40136.6|40171.6|40151.6|40156.6|40136.6|10
1749579300000|2025-06-10 18:15:00|40161.6|40141.6|40161.6|40141.6|40171.6|40146.6|40156.6|40136.6|8
1749579600000|2025-06-10 18:20:00|40166.6|40146.6|40166.6|40141.6|40171.6|40146.6|40156.6|40136.6|10
1749579900000|2025-06-10 18:25:00|40161.6|40136.6|40154.1|40139.1|40161.6|40141.6|40146.6|40126.6|15
1749580200000|2025-06-10 18:30:00|40151.6|40136.6|40146.6|40131.6|40156.6|40141.6|40139.1|40124.1|15
1749580500000|2025-06-10 18:35:00|40149.1|40134.1|40154.1|40139.1|40164.1|40149.1|40149.1|40134.1|9
1749580800000|2025-06-10 18:40:00|40156.6|40141.6|40149.1|40134.1|40159.1|40144.1|40149.1|40134.1|3
1749581100000|2025-06-10 18:45:00|40151.6|40136.6|40146.6|40131.6|40154.1|40139.1|40144.1|40129.1|6
1749581400000|2025-06-10 18:50:00|40149.1|40134.1|40166.6|40151.6|40169.1|40154.1|40149.1|40134.1|4
1749581700000|2025-06-10 18:55:00|40169.1|40154.1|40191.6|40176.6|40209.1|40194.1|40169.1|40154.1|46
1749582000000|2025-06-10 19:00:00|40194.1|40179.1|40216.6|40201.6|40219.1|40204.1|40191.6|40176.6|14
1749582300000|2025-06-10 19:05:00|40219.1|40204.1|40206.6|40191.6|40229.1|40214.1|40199.1|40184.1|3
1749582600000|2025-06-10 19:10:00|40209.1|40194.1|40206.6|40191.6|40211.6|40196.6|40204.1|40189.1|2
1749582900000|2025-06-10 19:15:00|40204.1|40189.1|40196.6|40181.6|40206.6|40191.6|40186.6|40171.6|4
1749583200000|2025-06-10 19:20:00|40194.1|40179.1|40191.6|40176.6|40199.1|40184.1|40189.1|40174.1|6
1749583500000|2025-06-10 19:25:00|40189.1|40174.1|40186.6|40171.6|40196.6|40181.6|40184.1|40169.1|2
1749583800000|2025-06-10 19:30:00|40184.1|40169.1|40181.6|40166.6|40186.6|40171.6|40149.1|40134.1|129
1749584100000|2025-06-10 19:35:00|40184.1|40169.1|40176.6|40161.6|40189.1|40174.1|40171.6|40156.6|14
1749584400000|2025-06-10 19:40:00|40174.1|40159.1|40171.6|40156.6|40176.6|40161.6|40149.1|40134.1|2
1749584700000|2025-06-10 19:45:00|40169.1|40154.1|40166.6|40151.6|40179.1|40164.1|40164.1|40149.1|10
1749585000000|2025-06-10 19:50:00|40164.1|40149.1|40186.6|40171.6|40189.1|40174.1|40164.1|40149.1|17
1749585300000|2025-06-10 19:55:00|40184.1|40169.1|40204.1|40189.1|40206.6|40191.6|40181.6|40166.6|45
1749585600000|2025-06-10 20:00:00|40207.9|40167.9|40169.7|40129.7|40207.9|40167.9|40166.7|40126.7|0
1749585900000|2025-06-10 20:05:00|40169.6|40129.6|40168.2|40128.2|40172.6|40132.6|40163|40123|0
1749586200000|2025-06-10 20:10:00|40169.6|40129.6|40157|40117|40171.1|40131.1|40157|40117|0
1749586500000|2025-06-10 20:15:00|40157.1|40117.1|40177.1|40137.1|40193.4|40153.4|40157.1|40117.1|0
1749586800000|2025-06-10 20:20:00|40177|40137|40174.8|40134.8|40186|40146|40173.3|40133.3|0
1749587100000|2025-06-10 20:25:00|40174.9|40134.9|40172.7|40132.7|40180.8|40140.8|40172.6|40132.6|0
1749587400000|2025-06-10 20:30:00|40174.1|40134.1|40172.6|40132.6|40175.6|40135.6|40168.9|40128.9|0
1749587700000|2025-06-10 20:35:00|40173.3|40133.3|40176.3|40136.3|40180|40140|40171.9|40131.9|0
1749588000000|2025-06-10 20:40:00|40174.8|40134.8|40174.1|40134.1|40180.8|40140.8|40168.9|40128.9|0
1749588300000|2025-06-10 20:45:00|40174|40134|40172.6|40132.6|40178.5|40138.5|40168.9|40128.9|0
1749588600000|2025-06-10 20:50:00|40171.9|40131.9|40173.4|40133.4|40177.1|40137.1|40167.4|40127.4|0
1749588900000|2025-06-10 20:55:00|40173.3|40133.3|40171.9|40131.9|40177.8|40137.8|40168.9|40128.9|0
1749589200000|2025-06-10 21:00:00|40172|40132|40169.6|40129.6|40177.1|40137.1|40167.4|40127.4|0
1749589500000|2025-06-10 21:05:00|40169.7|40129.7|40168.9|40128.9|40171.9|40131.9|40168.9|40128.9|0
1749589800000|2025-06-10 21:10:00|40169.6|40129.6|40171.1|40131.1|40173.4|40133.4|40168.9|40128.9|0
1749590100000|2025-06-10 21:15:00|40170.4|40130.4|40170.4|40130.4|40172.6|40132.6|40170.4|40130.4|0
1749590400000|2025-06-10 21:20:00|40173.1|40133.1|40172.8|40132.8|40173.1|40133.1|40172.8|40132.8|0
1749590700000|2025-06-10 21:25:00|40172.7|40132.7|40169.8|40129.8|40172.7|40132.7|40169.8|40129.8|0
1749591000000|2025-06-10 21:30:00|40170.6|40130.6|40169.8|40129.8|40171.3|40131.3|40169.8|40129.8|0
1749591600000|2025-06-10 21:40:00|40170.6|40130.6|40171.3|40131.3|40171.3|40131.3|40169.8|40129.8|0
1749591900000|2025-06-10 21:45:00|40170.6|40130.6|40169.8|40129.8|40171.3|40131.3|40167.6|40127.6|0
1749592200000|2025-06-10 21:50:00|40169.9|40129.9|40169.8|40129.8|40171.3|40131.3|40169.1|40129.1|0
1749592500000|2025-06-10 21:55:00|40168.3|40128.3|40165.4|40125.4|40171.3|40131.3|40162.4|40122.4|0
1749592800000|2025-06-10 22:00:00|40167.6|40127.6|40171.3|40131.3|40182.4|40142.4|40167.6|40127.6|0
1749593100000|2025-06-10 22:05:00|40170.6|40130.6|40178.7|40138.7|40181.7|40141.7|40168.3|40128.3|0
1749593400000|2025-06-10 22:10:00|40178|40138|40175|40135|40180.2|40140.2|40172.1|40132.1|0
1749593700000|2025-06-10 22:15:00|40175.1|40135.1|40187.4|40147.4|40189.6|40149.6|40175.1|40135.1|0
1749594000000|2025-06-10 22:20:00|40186.6|40146.6|40185.9|40145.9|40190.3|40150.3|40179.2|40139.2|0
1749594300000|2025-06-10 22:25:00|40185.2|40145.2|40178.5|40138.5|40194.1|40154.1|40178.5|40138.5|0
1749594600000|2025-06-10 22:30:00|40177.7|40137.7|40177.7|40137.7|40179.2|40139.2|40172.5|40132.5|0
1749594900000|2025-06-10 22:35:00|40177|40137|40179.2|40139.2|40183.7|40143.7|40176.3|40136.3|0
1749595200000|2025-06-10 22:40:00|40179.3|40139.3|40182.2|40142.2|40188.1|40148.1|40179.2|40139.2|0
1749595500000|2025-06-10 22:45:00|40182.9|40142.9|40185.2|40145.2|40185.2|40145.2|40180.7|40140.7|0
1749595800000|2025-06-10 22:50:00|40185.1|40145.1|40214.1|40174.1|40220|40180|40180|40140|0
1749596100000|2025-06-10 22:55:00|40214.8|40174.8|40206.7|40166.7|40223|40183|40206.7|40166.7|0
1749596400000|2025-06-10 23:00:00|40206.8|40166.8|40172.5|40132.5|40211.9|40171.9|40171.1|40131.1|0
1749596700000|2025-06-10 23:05:00|40171.8|40131.8|40147.3|40107.3|40176.3|40136.3|40139.9|40099.9|0
1749597000000|2025-06-10 23:10:00|40146.6|40106.6|40191.8|40151.8|40200|40160|40140.7|40100.7|0
1749597300000|2025-06-10 23:15:00|40191.1|40151.1|40223.7|40183.7|40244.5|40204.5|40191.1|40151.1|0
1749597600000|2025-06-10 23:20:00|40223|40183|40205.2|40165.2|40228.2|40188.2|40203|40163|0
1749597900000|2025-06-10 23:25:00|40205.9|40165.9|40214.8|40174.8|40219.3|40179.3|40203.7|40163.7|0
1749598200000|2025-06-10 23:30:00|40214.9|40174.9|40208.1|40168.1|40215.6|40175.6|40206.7|40166.7|0
1749598500000|2025-06-10 23:35:00|40206.7|40166.7|40190.4|40150.4|40209.6|40169.6|40190.4|40150.4|0
1749598800000|2025-06-10 23:40:00|40190.3|40150.3|40190.4|40150.4|40197.8|40157.8|40182.9|40142.9|0
1749599100000|2025-06-10 23:45:00|40191.1|40151.1|40176.2|40136.2|40193.3|40153.3|40174.8|40134.8|0
1749599400000|2025-06-10 23:50:00|40175.5|40135.5|40177.7|40137.7|40184.4|40144.4|40170.3|40130.3|0
1749599700000|2025-06-10 23:55:00|40177|40137|40191.1|40151.1|40191.1|40151.1|40177|40137|0
1749600000000|2025-06-11 00:00:00|40191|40151|40197|40157|40202.2|40162.2|40177.7|40137.7|0
1749600300000|2025-06-11 00:05:00|40196.3|40156.3|40187.4|40147.4|40196.3|40156.3|40170.3|40130.3|0
1749600600000|2025-06-11 00:10:00|40187.5|40147.5|40175.5|40135.5|40190.4|40150.4|40150.3|40110.3|0
1749600900000|2025-06-11 00:15:00|40174.8|40134.8|40195.2|40155.2|40205.9|40165.9|40174.8|40134.8|0
1749601200000|2025-06-11 00:20:00|40195.1|40155.1|40180.4|40140.4|40195.1|40155.1|40172.9|40132.9|0
1749601500000|2025-06-11 00:25:00|40180.3|40140.3|40172.8|40132.8|40183.8|40143.8|40165.8|40125.8|0
1749601800000|2025-06-11 00:30:00|40169.2|40129.2|40161.9|40121.9|40173|40133|40158.3|40118.3|0
1749602100000|2025-06-11 00:35:00|40158.3|40118.3|40151.2|40111.2|40165.7|40125.7|40151|40111|0
1749602400000|2025-06-11 00:40:00|40151.1|40111.1|40158.4|40118.4|40158.5|40118.5|40143.7|40103.7|0
1749602700000|2025-06-11 00:45:00|40158.3|40118.3|40150.9|40110.9|40158.4|40118.4|40150.8|40110.8|0
1749603000000|2025-06-11 00:50:00|40150.8|40110.8|40147.5|40107.5|40151|40111|40143.4|40103.4|0
1749603300000|2025-06-11 00:55:00|40147.4|40107.4|40136.4|40096.4|40147.5|40107.5|40129|40089|0
1749603600000|2025-06-11 01:00:00|40136.3|40096.3|40129.3|40089.3|40140.3|40100.3|40129.3|40089.3|0
1749603900000|2025-06-11 01:05:00|40129.2|40089.2|40121.9|40081.9|40129.4|40089.4|40121.8|40081.8|0
1749604200000|2025-06-11 01:10:00|40121.8|40081.8|40136.3|40096.3|40136.3|40096.3|40121.7|40081.7|0
1749604500000|2025-06-11 01:15:00|40136.4|40096.4|40135.8|40095.8|40140|40100|40128.8|40088.8|0
1749604800000|2025-06-11 01:20:00|40135.7|40095.7|40121.3|40081.3|40135.9|40095.9|40121.1|40081.1|0
1749605100000|2025-06-11 01:25:00|40121.2|40081.2|40092.8|40052.8|40121.3|40081.3|40077.8|40037.8|0
1749605400000|2025-06-11 01:30:00|40092.7|40052.7|40099.5|40059.5|40099.9|40059.9|40092.3|40052.3|0
1749605700000|2025-06-11 01:35:00|40099.4|40059.4|40092.1|40052.1|40099.6|40059.6|40077.6|40037.6|0
1749606000000|2025-06-11 01:40:00|40092|40052|40099.8|40059.8|40099.9|40059.9|40091.9|40051.9|0
1749606300000|2025-06-11 01:45:00|40099.9|40059.9|40121.5|40081.5|40128.7|40088.7|40099.8|40059.8|0
1749606600000|2025-06-11 01:50:00|40121.4|40081.4|40114.2|40074.2|40121.5|40081.5|40114.2|40074.2|0
1749606900000|2025-06-11 01:55:00|40114.3|40074.3|40114.3|40074.3|40121.4|40081.4|40096.2|40056.2|0
1749607200000|2025-06-11 02:00:00|40114.1|40074.1|40114|40074|40121.6|40081.6|40107|40067|0
1749607500000|2025-06-11 02:05:00|40114.1|40074.1|40128.5|40088.5|40128.5|40088.5|40106.7|40066.7|0
1749607800000|2025-06-11 02:10:00|40128.4|40088.4|40128.5|40088.5|40128.5|40088.5|40121|40081|0
1749608100000|2025-06-11 02:15:00|40128.4|40088.4|40121.1|40081.1|40128.4|40088.4|40121|40081|0
1749608400000|2025-06-11 02:20:00|40121|40081|40113.9|40073.9|40121.1|40081.1|40106.5|40066.5|0
1749608700000|2025-06-11 02:25:00|40114|40074|40106.7|40066.7|40117.6|40077.6|40106.6|40066.6|0
1749609000000|2025-06-11 02:30:00|40106.8|40066.8|40106.7|40066.7|40106.8|40066.8|40106.6|40066.6|0
1749609300000|2025-06-11 02:35:00|40106.8|40066.8|40121.3|40081.3|40121.4|40081.4|40106.6|40066.6|0
1749609600000|2025-06-11 02:40:00|40121.4|40081.4|40114|40074|40125|40085|40114|40074|0
1749609900000|2025-06-11 02:45:00|40113.9|40073.9|40106.7|40066.7|40114.1|40074.1|40106.7|40066.7|0
1749610200000|2025-06-11 02:50:00|40106.8|40066.8|40106.8|40066.8|40114.1|40074.1|40106.6|40066.6|0
1749610500000|2025-06-11 02:55:00|40106.7|40066.7|40099.5|40059.5|40106.8|40066.8|40099.5|40059.5|0
1749610800000|2025-06-11 03:00:00|40099.6|40059.6|40059.9|40019.9|40099.6|40059.6|40049.1|40009.1|0
1749611100000|2025-06-11 03:05:00|40056.3|40016.3|40070.8|40030.8|40077.8|40037.8|40056|40016|0
1749611400000|2025-06-11 03:10:00|40070.7|40030.7|40070.8|40030.8|40078.2|40038.2|40063.6|40023.6|0
1749611700000|2025-06-11 03:15:00|40074.4|40034.4|40070.8|40030.8|40078|40038|40056.2|40016.2|0
1749612000000|2025-06-11 03:20:00|40078|40038|40085.3|40045.3|40085.4|40045.4|40078|40038|0
1749612300000|2025-06-11 03:25:00|40088.9|40048.9|40078.1|40038.1|40092.7|40052.7|40078.1|40038.1|0
1749612600000|2025-06-11 03:30:00|40085.3|40045.3|40092.6|40052.6|40092.6|40052.6|40085.3|40045.3|0
1749612900000|2025-06-11 03:35:00|40092.5|40052.5|40088.7|40048.7|40092.5|40052.5|40085|40045|0
1749613200000|2025-06-11 03:40:00|40092.3|40052.3|40092.6|40052.6|40099.8|40059.8|40092.3|40052.3|0
1749613500000|2025-06-11 03:45:00|40092.7|40052.7|40078.2|40038.2|40092.7|40052.7|40078.2|40038.2|0
1749613800000|2025-06-11 03:50:00|40085.4|40045.4|40092.6|40052.6|40092.7|40052.7|40078.1|40038.1|0
1749614100000|2025-06-11 03:55:00|40092.7|40052.7|40092.7|40052.7|40092.8|40052.8|40085.4|40045.4|0
1749614400000|2025-06-11 04:00:00|40092.8|40052.8|40092.7|40052.7|40092.8|40052.8|40089.1|40049.1|0
1749614700000|2025-06-11 04:05:00|40092.8|40052.8|40092.7|40052.7|40092.8|40052.8|40092.6|40052.6|0
1749615000000|2025-06-11 04:10:00|40092.8|40052.8|40107|40067|40107.2|40067.2|40085.4|40045.4|0
1749615300000|2025-06-11 04:15:00|40107.1|40067.1|40114.4|40074.4|40121.6|40081.6|40107|40067|0
1749615600000|2025-06-11 04:20:00|40114.3|40074.3|40107.1|40067.1|40114.3|40074.3|40107.1|40067.1|0
1749615900000|2025-06-11 04:25:00|40107.2|40067.2|40085.1|40045.1|40110.8|40070.8|40085.1|40045.1|0
1749616200000|2025-06-11 04:30:00|40085.2|40045.2|40085.1|40045.1|40092.4|40052.4|40085|40045|0
1749616500000|2025-06-11 04:35:00|40085|40045|40088.7|40048.7|40092.3|40052.3|40077.7|40037.7|0
1749616800000|2025-06-11 04:40:00|40092.3|40052.3|40077.6|40037.6|40092.3|40052.3|40074|40034|0
1749617100000|2025-06-11 04:45:00|40077.7|40037.7|40077.8|40037.8|40077.8|40037.8|40070.5|40030.5|0
1749617400000|2025-06-11 04:50:00|40070.6|40030.6|40077.7|40037.7|40077.8|40037.8|40070.5|40030.5|0
1749617700000|2025-06-11 04:55:00|40077.6|40037.6|40055.9|40015.9|40077.6|40037.6|40055.8|40015.8|0
1749618000000|2025-06-11 05:00:00|40055.8|40015.8|40077.5|40037.5|40077.6|40037.6|40055.4|40015.4|0
1749618300000|2025-06-11 05:05:00|40077.6|40037.6|40099.2|40059.2|40099.3|40059.3|40077.4|40037.4|0
1749618600000|2025-06-11 05:10:00|40099.3|40059.3|40114|40074|40114|40074|40099.2|40059.2|0
1749618900000|2025-06-11 05:15:00|40114.1|40074.1|40114|40074|40121.4|40081.4|40114|40074|0
1749619200000|2025-06-11 05:20:00|40113.9|40073.9|40106.3|40066.3|40113.9|40073.9|40098.9|40058.9|0
1749619500000|2025-06-11 05:25:00|40106.2|40066.2|40149.7|40109.7|40149.8|40109.8|40106.2|40066.2|0
1749619800000|2025-06-11 05:30:00|40149.8|40109.8|40142.3|40102.3|40157.1|40117.1|40135|40095|0
1749620100000|2025-06-11 05:35:00|40138.7|40098.7|40149.5|40109.5|40157|40117|40135.1|40095.1|0
1749620400000|2025-06-11 05:40:00|40149.4|40109.4|40149.6|40109.6|40149.7|40109.7|40142.1|40102.1|0
1749620700000|2025-06-11 05:45:00|40153.2|40113.2|40163.9|40123.9|40164|40124|40142.2|40102.2|0
1749621000000|2025-06-11 05:50:00|40164|40124|40171.4|40131.4|40171.5|40131.5|40156.7|40116.7|0
1749621300000|2025-06-11 05:55:00|40175|40135|40127.9|40087.9|40175|40135|40120.7|40080.7|0
1749621600000|2025-06-11 06:00:00|40111.5|40096.5|40109|40094|40114|40099|40099|40084|26
1749621900000|2025-06-11 06:05:00|40116.5|40101.5|40109|40094|40131.5|40116.5|40091.5|40076.5|27
1749622200000|2025-06-11 06:10:00|40111.5|40096.5|40151.5|40136.5|40156.5|40141.5|40104|40089|37
1749622500000|2025-06-11 06:15:00|40149|40134|40166.5|40151.5|40176.5|40161.5|40141.5|40126.5|81
1749622800000|2025-06-11 06:20:00|40169|40154|40164|40149|40174|40159|40161.5|40146.5|9
1749623100000|2025-06-11 06:25:00|40166.5|40151.5|40164|40149|40174|40159|40154|40139|21
1749623400000|2025-06-11 06:30:00|40161.5|40146.5|40169|40154|40169|40154|40141.5|40126.5|21
1749623700000|2025-06-11 06:35:00|40166.5|40151.5|40159|40144|40166.5|40151.5|40151.5|40136.5|31
1749624000000|2025-06-11 06:40:00|40161.5|40146.5|40164|40149|40174|40159|40144|40129|15
1749624300000|2025-06-11 06:45:00|40166.5|40151.5|40156.5|40141.5|40169|40154|40151.5|40136.5|6
1749624600000|2025-06-11 06:50:00|40154|40139|40174|40159|40184|40169|40149|40134|15
1749624900000|2025-06-11 06:55:00|40176.5|40161.5|40194|40179|40204|40189|40176.5|40161.5|45
1749625200000|2025-06-11 07:00:00|40196.5|40181.5|40234|40219|40294|40279|40196.5|40181.5|403
1749625500000|2025-06-11 07:05:00|40231.5|40216.5|40186.5|40171.5|40246.5|40231.5|40156.5|40141.5|269
1749625800000|2025-06-11 07:10:00|40181.5|40166.5|40201.5|40186.5|40239|40224|40176.5|40161.5|197
1749626100000|2025-06-11 07:15:00|40199|40184|40206.5|40191.5|40211.5|40196.5|40164|40149|173
1749626400000|2025-06-11 07:20:00|40209.6|40194.6|40119.6|40104.6|40209.6|40194.6|40112.1|40097.1|196
1749626700000|2025-06-11 07:25:00|40117.1|40102.1|40074.6|40059.6|40122.1|40107.1|40054.6|40039.6|170
1749627000000|2025-06-11 07:30:00|40076.4|40061.4|40033.9|40018.9|40116.4|40101.4|40026.4|40011.4|255
1749627300000|2025-06-11 07:35:00|40031.4|40016.4|40148.9|40133.9|40151.4|40136.4|40031.4|40016.4|249
1749627600000|2025-06-11 07:40:00|40147.6|40132.6|40112.6|40097.6|40147.6|40132.6|40112.6|40097.6|164
1749627900000|2025-06-11 07:45:00|40110.1|40095.1|40140.1|40125.1|40145.1|40130.1|40092.6|40077.6|119
1749628200000|2025-06-11 07:50:00|40139.8|40124.8|40142.3|40127.3|40159.8|40144.8|40124.8|40109.8|61
1749628500000|2025-06-11 07:55:00|40144.8|40129.8|40172.3|40157.3|40184.8|40169.8|40144.8|40129.8|174
1749628800000|2025-06-11 08:00:00|40167.8|40152.8|40210.3|40195.3|40217.8|40202.8|40157.8|40142.8|93
1749629100000|2025-06-11 08:05:00|40207.8|40192.8|40237.8|40222.8|40240.3|40225.3|40205.3|40190.3|70
1749629400000|2025-06-11 08:10:00|40242.4|40227.4|40249.9|40234.9|40259.9|40244.9|40237.4|40222.4|77
1749629700000|2025-06-11 08:15:00|40252.4|40237.4|40259.9|40244.9|40287.4|40272.4|40252.4|40237.4|107
1749630000000|2025-06-11 08:20:00|40259.8|40244.8|40257.3|40242.3|40274.8|40259.8|40239.8|40224.8|77
1749630300000|2025-06-11 08:25:00|40259.8|40244.8|40254.8|40239.8|40269.8|40254.8|40244.8|40229.8|154
1749630600000|2025-06-11 08:30:00|40255.7|40240.7|40248.2|40233.2|40258.2|40243.2|40233.2|40218.2|43
1749630900000|2025-06-11 08:35:00|40250.7|40235.7|40210.7|40195.7|40263.2|40248.2|40203.2|40188.2|82
1749631200000|2025-06-11 08:40:00|40211.1|40196.1|40196.1|40181.1|40226.1|40211.1|40193.6|40178.6|44
1749631500000|2025-06-11 08:45:00|40198.6|40183.6|40206.1|40191.1|40221.1|40206.1|40178.6|40163.6|29
1749631800000|2025-06-11 08:50:00|40204.8|40189.8|40244.8|40229.8|40244.8|40229.8|40204.8|40189.8|32
1749632100000|2025-06-11 08:55:00|40247.3|40232.3|40229.8|40214.8|40254.8|40239.8|40227.3|40212.3|46
1749632400000|2025-06-11 09:00:00|40229.1|40214.1|40221.6|40206.6|40241.6|40226.6|40216.6|40201.6|63
1749632700000|2025-06-11 09:05:00|40216.6|40201.6|40211.6|40196.6|40224.1|40209.1|40196.6|40181.6|21
1749633000000|2025-06-11 09:10:00|40212.3|40197.3|40257.3|40242.3|40257.3|40242.3|40209.8|40194.8|28
1749633300000|2025-06-11 09:15:00|40259.8|40244.8|40254.8|40239.8|40264.8|40249.8|40249.8|40234.8|31
1749633600000|2025-06-11 09:20:00|40252.9|40237.9|40247.9|40232.9|40267.9|40252.9|40242.9|40227.9|44
1749633900000|2025-06-11 09:25:00|40245.4|40230.4|40280.4|40265.4|40282.9|40267.9|40245.4|40230.4|44
1749634200000|2025-06-11 09:30:00|40282|40267|40272|40257|40297|40282|40262|40247|64
1749634500000|2025-06-11 09:35:00|40274.5|40259.5|40259.5|40244.5|40279.5|40264.5|40259.5|40244.5|35
1749634800000|2025-06-11 09:40:00|40258.9|40243.9|40251.4|40236.4|40281.4|40266.4|40248.9|40233.9|37
1749635100000|2025-06-11 09:45:00|40253.9|40238.9|40221.4|40206.4|40258.9|40243.9|40221.4|40206.4|126
1749635400000|2025-06-11 09:50:00|40221.9|40206.9|40224.4|40209.4|40234.4|40219.4|40206.9|40191.9|61
1749635700000|2025-06-11 09:55:00|40226.9|40211.9|40246.9|40231.9|40246.9|40231.9|40219.4|40204.4|28
1749636000000|2025-06-11 10:00:00|40244.8|40229.8|40227.3|40212.3|40257.3|40242.3|40224.8|40209.8|36
1749636300000|2025-06-11 10:05:00|40229.8|40214.8|40249.8|40234.8|40262.3|40247.3|40227.3|40212.3|42
1749636600000|2025-06-11 10:10:00|40251.5|40236.5|40266.5|40251.5|40269|40254|40239|40224|23
1749636900000|2025-06-11 10:15:00|40269|40254|40269|40254|40276.5|40261.5|40264|40249|30
1749637200000|2025-06-11 10:20:00|40266.7|40251.7|40284.2|40269.2|40294.2|40279.2|40266.7|40251.7|47
1749637500000|2025-06-11 10:25:00|40286.7|40271.7|40279.2|40264.2|40286.7|40271.7|40271.7|40256.7|24
1749637800000|2025-06-11 10:30:00|40280.3|40265.3|40275.3|40260.3|40287.8|40272.8|40267.8|40252.8|44
1749638100000|2025-06-11 10:35:00|40277.8|40262.8|40260.3|40245.3|40285.3|40270.3|40257.8|40242.8|32
1749638400000|2025-06-11 10:40:00|40260|40245|40257.5|40242.5|40280|40265|40205|40190|389
1749638700000|2025-06-11 10:45:00|40255|40240|40257.5|40242.5|40275|40260|40247.5|40232.5|47
1749639000000|2025-06-11 10:50:00|40257.6|40242.6|40257.6|40242.6|40262.6|40247.6|40240.1|40225.1|38
1749639300000|2025-06-11 10:55:00|40255.1|40240.1|40225.1|40210.1|40255.1|40240.1|40217.6|40202.6|26
1749639600000|2025-06-11 11:00:00|40227.5|40212.5|40247.5|40232.5|40250|40235|40220|40205|32
1749639900000|2025-06-11 11:05:00|40245|40230|40222.5|40207.5|40260|40245|40222.5|40207.5|31
1749640200000|2025-06-11 11:10:00|40219.4|40204.4|40194.4|40179.4|40221.9|40206.9|40194.4|40179.4|42
1749640500000|2025-06-11 11:15:00|40191.9|40176.9|40176.9|40161.9|40209.4|40194.4|40166.9|40151.9|39
1749640800000|2025-06-11 11:20:00|40179.5|40164.5|40177|40162|40187|40172|40159.5|40144.5|27
1749641100000|2025-06-11 11:25:00|40174.5|40159.5|40167|40152|40184.5|40169.5|40149.5|40134.5|25
1749641400000|2025-06-11 11:30:00|40165.9|40150.9|40185.9|40170.9|40200.9|40185.9|40155.9|40140.9|105
1749641700000|2025-06-11 11:35:00|40183.4|40168.4|40180.9|40165.9|40190.9|40175.9|40175.9|40160.9|23
1749642000000|2025-06-11 11:40:00|40179.7|40164.7|40224.7|40209.7|40229.7|40214.7|40177.2|40162.2|18
1749642300000|2025-06-11 11:45:00|40222.2|40207.2|40217.2|40202.2|40229.7|40214.7|40217.2|40202.2|79
1749642600000|2025-06-11 11:50:00|40215.4|40200.4|40217.9|40202.9|40225.4|40210.4|40200.4|40185.4|24
1749642900000|2025-06-11 11:55:00|40220.4|40205.4|40225.4|40210.4|40240.4|40225.4|40217.9|40202.9|30
1749643200000|2025-06-11 12:00:00|40227|40212|40299.5|40284.5|40319.5|40304.5|40149.5|40134.5|806
1749643500000|2025-06-11 12:05:00|40289.5|40274.5|40239.5|40224.5|40324.5|40309.5|40214.5|40199.5|176
1749643800000|2025-06-11 12:10:00|40240.9|40225.9|40235.9|40220.9|40265.9|40250.9|40230.9|40215.9|33
1749644100000|2025-06-11 12:15:00|40233.4|40218.4|40210.9|40195.9|40233.4|40218.4|40178.4|40163.4|22
1749644400000|2025-06-11 12:20:00|40211.1|40196.1|40201.1|40186.1|40226.1|40211.1|40191.1|40176.1|71
1749644700000|2025-06-11 12:25:00|40198.6|40183.6|40271.1|40256.1|40271.1|40256.1|40198.6|40183.6|118
1749645000000|2025-06-11 12:30:00|40326.1|40311.1|40283.6|40268.6|40371.1|40356.1|40268.6|40253.6|333
1749645300000|2025-06-11 12:35:00|40281.1|40266.1|40303.6|40288.6|40308.6|40293.6|40256.1|40241.1|71
1749645600000|2025-06-11 12:40:00|40302.7|40287.7|40280.2|40265.2|40325.2|40310.2|40270.2|40255.2|73
1749645900000|2025-06-11 12:45:00|40282.7|40267.7|40242.7|40227.7|40282.7|40267.7|40235.2|40220.2|61
1749646200000|2025-06-11 12:50:00|40244|40229|40254|40239|40266.5|40251.5|40229|40214|215
1749646500000|2025-06-11 12:55:00|40256.5|40241.5|40246.5|40231.5|40261.5|40246.5|40224|40209|57
1749646800000|2025-06-11 13:00:00|40246.6|40231.6|40266.6|40251.6|40294.1|40279.1|40246.6|40231.6|258
1749647100000|2025-06-11 13:05:00|40264.1|40249.1|40229.1|40214.1|40271.6|40256.6|40226.6|40211.6|56
1749647400000|2025-06-11 13:10:00|40231.6|40216.6|40246.6|40231.6|40266.6|40251.6|40229.1|40214.1|43
1749647700000|2025-06-11 13:15:00|40244.1|40229.1|40236.6|40221.6|40251.6|40236.6|40226.6|40211.6|24
1749648000000|2025-06-11 13:20:00|40235.5|40220.5|40230.5|40215.5|40243|40228|40215.5|40200.5|40
1749648300000|2025-06-11 13:25:00|40228|40213|40195.5|40180.5|40233|40218|40195.5|40180.5|52
1749648600000|2025-06-11 13:30:00|40198|40183|40157.9|40142.9|40220.4|40205.4|40145.4|40130.4|256
1749648900000|2025-06-11 13:35:00|40155.4|40140.4|40072.9|40057.9|40160.4|40145.4|40055.4|40040.4|177
1749649200000|2025-06-11 13:40:00|40072.7|40057.7|40107.7|40092.7|40150.2|40135.2|40055.2|40040.2|177
1749649500000|2025-06-11 13:45:00|40105.2|40090.2|40165.2|40150.2|40167.7|40152.7|40105.2|40090.2|76
1749649800000|2025-06-11 13:50:00|40163|40148|40190.5|40175.5|40193|40178|40148|40133|105
1749650100000|2025-06-11 13:55:00|40188|40173|40218|40203|40218|40203|40183|40168|80
1749650400000|2025-06-11 14:00:00|40218.2|40203.2|40188.2|40173.2|40248.2|40233.2|40168.2|40153.2|94
1749650700000|2025-06-11 14:05:00|40190.7|40175.7|40223.2|40208.2|40223.2|40208.2|40185.7|40170.7|52
1749651000000|2025-06-11 14:10:00|40224.3|40209.3|40231.8|40216.8|40239.3|40224.3|40219.3|40204.3|44
1749651300000|2025-06-11 14:15:00|40234.3|40219.3|40226.8|40211.8|40244.3|40229.3|40214.3|40199.3|45
1749651600000|2025-06-11 14:20:00|40227.7|40212.7|40197.7|40182.7|40242.7|40227.7|40190.2|40175.2|41
1749651900000|2025-06-11 14:25:00|40200.2|40185.2|40210.2|40195.2|40220.2|40205.2|40187.7|40172.7|39
1749652200000|2025-06-11 14:30:00|40208.1|40193.1|40240.6|40225.6|40240.6|40225.6|40208.1|40193.1|42
1749652500000|2025-06-11 14:35:00|40238.1|40223.1|40225.6|40210.6|40240.6|40225.6|40218.1|40203.1|43
1749652800000|2025-06-11 14:40:00|40227.6|40212.6|40237.6|40222.6|40242.6|40227.6|40220.1|40205.1|50
1749653100000|2025-06-11 14:45:00|40235.1|40220.1|40222.6|40207.6|40237.6|40222.6|40207.6|40192.6|33
1749653400000|2025-06-11 14:50:00|40223.1|40208.1|40205.6|40190.6|40230.6|40215.6|40200.6|40185.6|21
1749653700000|2025-06-11 14:55:00|40203.1|40188.1|40198.1|40183.1|40220.6|40205.6|40195.6|40180.6|24
1749654000000|2025-06-11 15:00:00|40197.9|40182.9|40217.9|40202.9|40217.9|40202.9|40197.9|40182.9|44
1749654300000|2025-06-11 15:05:00|40212.9|40197.9|40155.4|40140.4|40222.9|40207.9|40115.4|40100.4|443
1749654600000|2025-06-11 15:10:00|40152.9|40137.9|40186.9|40171.9|40191.9|40176.9|40146.9|40131.9|89
1749654900000|2025-06-11 15:15:00|40189.4|40174.4|40209.4|40194.4|40214.4|40199.4|40181.9|40166.9|79
1749655200000|2025-06-11 15:20:00|40206.8|40191.8|40209.3|40194.3|40216.8|40201.8|40194.3|40179.3|87
1749655500000|2025-06-11 15:25:00|40204.3|40189.3|40176.8|40161.8|40209.3|40194.3|40171.8|40156.8|214
1749655800000|2025-06-11 15:30:00|40179.3|40164.3|40176.8|40161.8|40179.3|40164.3|40134.3|40119.3|322
1749656100000|2025-06-11 15:35:00|40179.3|40164.3|40164.3|40149.3|40194.3|40179.3|40164.3|40149.3|98
1749656400000|2025-06-11 15:40:00|40161.8|40146.8|40154.3|40139.3|40179.3|40164.3|40149.3|40134.3|104
1749656700000|2025-06-11 15:45:00|40156.8|40141.8|40174.3|40159.3|40186.8|40171.8|40156.8|40141.8|38
1749657000000|2025-06-11 15:50:00|40176.8|40156.8|40186.8|40161.8|40186.8|40166.8|40171.8|40146.8|17
1749657300000|2025-06-11 15:55:00|40181.8|40156.8|40156.8|40136.8|40186.8|40161.8|40146.8|40126.8|27
1749657600000|2025-06-11 16:00:00|40161.8|40141.8|40151.8|40126.8|40171.8|40146.8|40146.8|40126.8|15
1749657900000|2025-06-11 16:05:00|40156.8|40131.8|40136.8|40111.8|40156.8|40131.8|40111.8|40086.8|16
1749658200000|2025-06-11 16:10:00|40131.8|40106.8|40141.8|40116.8|40151.8|40126.8|40106.8|40081.8|7
1749658500000|2025-06-11 16:15:00|40146.8|40121.8|40126.8|40101.8|40146.8|40126.8|40111.8|40086.8|19
1749658800000|2025-06-11 16:20:00|40121.8|40096.8|40136.8|40111.8|40136.8|40116.8|40106.8|40081.8|13
1749659100000|2025-06-11 16:25:00|40131.8|40106.8|40141.8|40121.8|40151.8|40126.8|40131.8|40106.8|13
1749659400000|2025-06-11 16:30:00|40146.8|40116.8|40136.8|40111.8|40146.8|40126.8|40131.8|40106.8|13
1749659700000|2025-06-11 16:35:00|40131.8|40116.8|40121.8|40096.8|40136.8|40116.8|40121.8|40096.8|17
1749660000000|2025-06-11 16:40:00|40126.8|40101.8|40136.8|40116.8|40146.8|40126.8|40121.8|40096.8|24
1749660300000|2025-06-11 16:45:00|40141.8|40111.8|40141.8|40121.8|40151.8|40126.8|40131.8|40106.8|7
1749660600000|2025-06-11 16:50:00|40146.8|40116.8|40141.8|40121.8|40146.8|40126.8|40136.8|40111.8|8
1749660900000|2025-06-11 16:55:00|40146.8|40116.8|40151.8|40126.8|40151.8|40131.8|40141.8|40116.8|5
1749661200000|2025-06-11 17:00:00|40155.8|40127.8|40171.8|40146.8|40171.8|40151.8|40146.8|40126.8|13
1749661500000|2025-06-11 17:05:00|40166.8|40151.8|40176.8|40156.8|40176.8|40156.8|40161.8|40136.8|7
1749661800000|2025-06-11 17:10:00|40181.8|40151.8|40171.8|40151.8|40181.8|40156.8|40171.8|40146.8|3
1749662100000|2025-06-11 17:15:00|40176.8|40146.8|40176.8|40151.8|40181.8|40156.8|40166.8|40141.8|2
1749662400000|2025-06-11 17:20:00|40171.8|40146.8|40191.8|40171.8|40191.8|40171.8|40171.8|40146.8|13
1749662700000|2025-06-11 17:25:00|40196.8|40166.8|40191.8|40166.8|40196.8|40176.8|40186.8|40166.8|19
1749663000000|2025-06-11 17:30:00|40186.8|40171.8|40186.8|40166.8|40201.8|40176.8|40181.8|40161.8|10
1749663300000|2025-06-11 17:35:00|40181.8|40161.8|40176.8|40151.8|40181.8|40161.8|40166.8|40146.8|3
1749663600000|2025-06-11 17:40:00|40181.8|40156.8|40166.8|40141.8|40186.8|40161.8|40156.8|40131.8|16
1749663900000|2025-06-11 17:45:00|40161.8|40146.8|40161.8|40141.8|40171.8|40151.8|40161.8|40136.8|2
1749664200000|2025-06-11 17:50:00|40166.8|40136.8|40161.8|40136.8|40166.8|40141.8|40151.8|40131.8|5
1749664500000|2025-06-11 17:55:00|40166.8|40141.8|40136.8|40111.8|40166.8|40141.8|40136.8|40111.8|23
1749664800000|2025-06-11 18:00:00|40131.8|40106.8|40076.8|40051.8|40141.8|40121.8|40056.8|40031.8|46
1749665100000|2025-06-11 18:05:00|40071.8|40046.8|40101.8|40076.8|40106.8|40086.8|40051.8|40026.8|13
1749665400000|2025-06-11 18:10:00|40096.8|40071.8|40051.8|40026.8|40101.8|40076.8|40051.8|40026.8|21
1749665700000|2025-06-11 18:15:00|40046.8|40021.8|40036.8|40011.8|40046.8|40021.8|39991.8|39966.8|63
1749666000000|2025-06-11 18:20:00|40031.8|40006.8|40061.8|40036.8|40071.8|40046.8|40031.8|40006.8|27
1749666300000|2025-06-11 18:25:00|40056.8|40041.8|40051.8|40036.8|40071.8|40046.8|40051.8|40026.8|9
1749666600000|2025-06-11 18:30:00|40046.8|40031.8|40054.3|40039.3|40081.8|40066.8|40011.8|39996.8|30
1749666900000|2025-06-11 18:35:00|40051.8|40036.8|40071.8|40056.8|40081.8|40066.8|40041.8|40026.8|17
1749667200000|2025-06-11 18:40:00|40074.3|40059.3|40091.8|40076.8|40101.8|40086.8|40061.8|40046.8|4
1749667500000|2025-06-11 18:45:00|40094.3|40079.3|40106.8|40091.8|40111.8|40096.8|40086.8|40071.8|10
1749667800000|2025-06-11 18:50:00|40104.3|40089.3|40074.3|40059.3|40106.8|40091.8|40074.3|40059.3|10
1749668100000|2025-06-11 18:55:00|40076.8|40061.8|40041.8|40026.8|40076.8|40061.8|40039.3|40024.3|12
1749668400000|2025-06-11 19:00:00|40039.3|40024.3|40026.8|40011.8|40051.8|40036.8|40024.3|40009.3|7
1749668700000|2025-06-11 19:05:00|40024.3|40009.3|40026.8|40011.8|40036.8|40021.8|40006.8|39991.8|13
1749669000000|2025-06-11 19:10:00|40029.3|40014.3|40046.8|40031.8|40051.8|40036.8|40026.8|40011.8|3
1749669300000|2025-06-11 19:15:00|40049.3|40034.3|40016.8|40001.8|40056.8|40041.8|40016.8|40001.8|16
1749669600000|2025-06-11 19:20:00|40014.3|39999.3|40036.8|40021.8|40041.8|40026.8|40006.8|39991.8|6
1749669900000|2025-06-11 19:25:00|40039.3|40024.3|40016.8|40001.8|40041.8|40026.8|40006.8|39991.8|26
1749670200000|2025-06-11 19:30:00|40014.3|39999.3|39986.8|39971.8|40036.8|40021.8|39981.8|39966.8|23
1749670500000|2025-06-11 19:35:00|39984.3|39969.3|40016.8|40001.8|40026.8|40011.8|39979.3|39964.3|27
1749670800000|2025-06-11 19:40:00|40019.3|40004.3|40026.8|40011.8|40034.3|40019.3|40001.8|39986.8|31
1749671100000|2025-06-11 19:45:00|40029.3|40014.3|40009.3|39994.3|40031.8|40016.8|40006.8|39991.8|30
1749671400000|2025-06-11 19:50:00|40016.8|40001.8|40026.8|40011.8|40036.8|40021.8|40016.8|40001.8|29
1749671700000|2025-06-11 19:55:00|40029.3|40014.3|40024.3|40009.3|40039.3|40024.3|40016.8|40001.8|18
1749672000000|2025-06-11 20:00:00|40044.1|40004.1|40031.1|39991.1|40044.1|40004.1|40014.7|39974.7|0
1749672300000|2025-06-11 20:05:00|40032.6|39992.6|40034|39994|40040.7|40000.7|40026.6|39986.6|0
1749672600000|2025-06-11 20:10:00|40034.1|39994.1|40038.5|39998.5|40045.2|40005.2|40033.3|39993.3|0
1749672900000|2025-06-11 20:15:00|40039.3|39999.3|40060.8|40020.8|40065.3|40025.3|40037|39997|0
1749673200000|2025-06-11 20:20:00|40060.9|40020.9|40058.6|40018.6|40065.3|40025.3|40052.7|40012.7|0
1749673500000|2025-06-11 20:25:00|40057.1|40017.1|40051.9|40011.9|40061.6|40021.6|40049.7|40009.7|0
1749673800000|2025-06-11 20:30:00|40052.7|40012.7|40042.2|40002.2|40054.9|40014.9|40037.8|39997.8|0
1749674100000|2025-06-11 20:35:00|40042.1|40002.1|40036.3|39996.3|40042.1|40002.1|40029.6|39989.6|0
1749674400000|2025-06-11 20:40:00|40036.2|39996.2|40031.1|39991.1|40037|39997|40028.1|39988.1|0
1749674700000|2025-06-11 20:45:00|40031.2|39991.2|40028.8|39988.8|40036.3|39996.3|40025.1|39985.1|0
1749675000000|2025-06-11 20:50:00|40028.9|39988.9|40032.6|39992.6|40035.5|39995.5|40028.8|39988.8|0
1749675300000|2025-06-11 20:55:00|40032.5|39992.5|40034.1|39994.1|40038.5|39998.5|40027.4|39987.4|0
1749675600000|2025-06-11 21:00:00|40034.8|39994.8|40035.5|39995.5|40041.5|40001.5|40029.6|39989.6|0
1749675900000|2025-06-11 21:05:00|40035.6|39995.6|40040|40000|40040|40000|40035.6|39995.6|0
1749676200000|2025-06-11 21:10:00|40040.7|40000.7|40041.5|40001.5|40041.5|40001.5|40040.7|40000.7|0
1749676500000|2025-06-11 21:15:00|40043|40003|40045.2|40005.2|40045.2|40005.2|40037.8|39997.8|0
1749676800000|2025-06-11 21:20:00|40045.1|40005.1|40031.8|39991.8|40045.1|40005.1|40031|39991|0
1749677100000|2025-06-11 21:25:00|40034|39994|40021.3|39981.3|40034|39994|40021.3|39981.3|0
1749677400000|2025-06-11 21:30:00|40020.6|39980.6|40025.1|39985.1|40025.1|39985.1|40020.6|39980.6|0
1749677700000|2025-06-11 21:35:00|40025.8|39985.8|40025.8|39985.8|40026.5|39986.5|40025.1|39985.1|0
1749678000000|2025-06-11 21:40:00|40025.1|39985.1|40022.8|39982.8|40025.1|39985.1|40022.8|39982.8|0
1749678300000|2025-06-11 21:45:00|40022.9|39982.9|40022.1|39982.1|40025.8|39985.8|40021.4|39981.4|0
1749678600000|2025-06-11 21:50:00|40022.2|39982.2|40030|39990|40033|39993|40022.2|39982.2|0
1749678900000|2025-06-11 21:55:00|40028.5|39988.5|40027.1|39987.1|40030.8|39990.8|40026.3|39986.3|0
1749679200000|2025-06-11 22:00:00|40027.4|39987.4|40012.2|39972.2|40038.2|39998.2|40007.7|39967.7|0
1749679500000|2025-06-11 22:05:00|40012.9|39972.9|40035.2|39995.2|40039|39999|40012.2|39972.2|0
1749679800000|2025-06-11 22:10:00|40034.5|39994.5|40041.2|40001.2|40041.2|40001.2|40031.5|39991.5|0
1749680100000|2025-06-11 22:15:00|40040.5|40000.5|40033.8|39993.8|40040.5|40000.5|40031.5|39991.5|0
1749680400000|2025-06-11 22:20:00|40034.5|39994.5|40044.2|40004.2|40049.4|40009.4|40033.8|39993.8|0
1749680700000|2025-06-11 22:25:00|40044.1|40004.1|40056.8|40016.8|40059.8|40019.8|40042|40002|0
1749681000000|2025-06-11 22:30:00|40056.9|40016.9|40062.8|40022.8|40064.3|40024.3|40056.8|40016.8|0
1749681300000|2025-06-11 22:35:00|40063.6|40023.6|40048.6|40008.6|40067.3|40027.3|40045.7|40005.7|0
1749681600000|2025-06-11 22:40:00|40048.7|40008.7|40048.6|40008.6|40055.3|40015.3|40041.2|40001.2|0
1749681900000|2025-06-11 22:45:00|40048.7|40008.7|40047.2|40007.2|40050.2|40010.2|40042.7|40002.7|0
1749682200000|2025-06-11 22:50:00|40047.9|40007.9|40008.5|39968.5|40047.9|40007.9|40008.5|39968.5|0
1749682500000|2025-06-11 22:55:00|40008.4|39968.4|39998|39958|40008.4|39968.4|39986.1|39946.1|0
1749682800000|2025-06-11 23:00:00|39997.3|39957.3|39997.3|39957.3|40006.2|39966.2|39991.3|39951.3|0
1749683100000|2025-06-11 23:05:00|39996.5|39956.5|40001|39961|40003.2|39963.2|39979.4|39939.4|0
1749683400000|2025-06-11 23:10:00|40000.2|39960.2|39990.6|39950.6|40004.7|39964.7|39982.4|39942.4|0
1749683700000|2025-06-11 23:15:00|39992|39952|39983.9|39943.9|39993.6|39953.6|39980.9|39940.9|0
1749684000000|2025-06-11 23:20:00|39983.8|39943.8|39996.5|39956.5|40000.2|39960.2|39982.4|39942.4|0
1749684300000|2025-06-11 23:25:00|39995.8|39955.8|39990.6|39950.6|39997.3|39957.3|39986.1|39946.1|0
1749684600000|2025-06-11 23:30:00|39990.5|39950.5|40000.3|39960.3|40001.7|39961.7|39987.6|39947.6|0
1749684900000|2025-06-11 23:35:00|40000.4|39960.4|40014.4|39974.4|40019.6|39979.6|40000.4|39960.4|0
1749685200000|2025-06-11 23:40:00|40015.9|39975.9|40016.6|39976.6|40027.1|39987.1|40015.9|39975.9|0
1749685500000|2025-06-11 23:45:00|40016.7|39976.7|40001|39961|40017.4|39977.4|39999.5|39959.5|0
1749685800000|2025-06-11 23:50:00|40002.5|39962.5|40001|39961|40003.2|39963.2|39992.8|39952.8|0
1749686100000|2025-06-11 23:55:00|40001.7|39961.7|39996.5|39956.5|40007.7|39967.7|39995.8|39955.8|0
1749686400000|2025-06-12 00:00:00|39997.3|39957.3|39990.6|39950.6|40009.9|39969.9|39989.8|39949.8|0
1749686700000|2025-06-12 00:05:00|39990.5|39950.5|39984.6|39944.6|39990.5|39950.5|39970.5|39930.5|0
1749687000000|2025-06-12 00:10:00|39984.5|39944.5|39997.5|39957.5|40007.2|39967.2|39982.4|39942.4|0
1749687300000|2025-06-12 00:15:00|39997.6|39957.6|39966.5|39926.5|40002.7|39962.7|39959.3|39919.3|0
1749687600000|2025-06-12 00:20:00|39970.1|39930.1|39977.4|39937.4|39992.1|39952.1|39970.1|39930.1|0
1749687900000|2025-06-12 00:25:00|39984.6|39944.6|39965.9|39925.9|39992.1|39952.1|39958.4|39918.4|0
1749688200000|2025-06-12 00:30:00|39969.5|39929.5|39977.5|39937.5|39984.6|39944.6|39965.9|39925.9|0
1749688500000|2025-06-12 00:35:00|39977.4|39937.4|39955.2|39915.2|39977.5|39937.5|39940.5|39900.5|0
1749688800000|2025-06-12 00:40:00|39955.1|39915.1|39955.3|39915.3|39966.3|39926.3|39940.3|39900.3|0
1749689100000|2025-06-12 00:45:00|39955.2|39915.2|39947.7|39907.7|39955.3|39915.3|39947.7|39907.7|0
1749689400000|2025-06-12 00:50:00|39947.6|39907.6|39903.6|39863.6|39947.6|39907.6|39903.6|39863.6|0
1749689700000|2025-06-12 00:55:00|39903.7|39863.7|39932.9|39892.9|39932.9|39892.9|39903.6|39863.6|0
1749690000000|2025-06-12 01:00:00|39933|39893|39925.7|39885.7|39940.6|39900.6|39925.7|39885.7|0
1749690300000|2025-06-12 01:05:00|39925.8|39885.8|39933|39893|39933.3|39893.3|39925.7|39885.7|0
1749690600000|2025-06-12 01:10:00|39933.1|39893.1|39951.1|39911.1|39954.8|39914.8|39933|39893|0
1749690900000|2025-06-12 01:15:00|39954.7|39914.7|39962.3|39922.3|39962.3|39922.3|39954.7|39914.7|0
1749691200000|2025-06-12 01:20:00|39962.2|39922.2|39950.5|39910.5|39969.6|39929.6|39939.6|39899.6|0
1749691500000|2025-06-12 01:25:00|39946.9|39906.9|39910.1|39870.1|39954.1|39914.1|39902.7|39862.7|0
1749691800000|2025-06-12 01:30:00|39910.2|39870.2|39924.6|39884.6|39924.9|39884.9|39909.9|39869.9|0
1749692100000|2025-06-12 01:35:00|39921|39881|39887.9|39847.9|39924.8|39884.8|39887.6|39847.6|0
1749692400000|2025-06-12 01:40:00|39895.1|39855.1|39881.2|39841.2|39895.7|39855.7|39873.7|39833.7|0
1749692700000|2025-06-12 01:45:00|39881.1|39841.1|39873.6|39833.6|39881.1|39841.1|39866.3|39826.3|0
1749693000000|2025-06-12 01:50:00|39877.2|39837.2|39913.1|39873.1|39920.3|39880.3|39873.6|39833.6|0
1749693300000|2025-06-12 01:55:00|39913.2|39873.2|39927.8|39887.8|39927.8|39887.8|39913|39873|0
1749693600000|2025-06-12 02:00:00|39927.9|39887.9|39913.4|39873.4|39935.1|39895.1|39913.2|39873.2|0
1749693900000|2025-06-12 02:05:00|39913.3|39873.3|39905.8|39865.8|39913.3|39873.3|39905.8|39865.8|0
1749694200000|2025-06-12 02:10:00|39905.9|39865.9|39891.7|39851.7|39905.9|39865.9|39877.1|39837.1|0
1749694500000|2025-06-12 02:15:00|39891.6|39851.6|39906.1|39866.1|39906.2|39866.2|39884.2|39844.2|0
1749694800000|2025-06-12 02:20:00|39902.5|39862.5|39899|39859|39906.1|39866.1|39877|39837|0
1749695100000|2025-06-12 02:25:00|39898.9|39858.9|39898.9|39858.9|39906.2|39866.2|39891.6|39851.6|0
1749695400000|2025-06-12 02:30:00|39898.8|39858.8|39891.5|39851.5|39899|39859|39887.8|39847.8|0
1749695700000|2025-06-12 02:35:00|39895.1|39855.1|39898.8|39858.8|39899|39859|39891.5|39851.5|0
1749696000000|2025-06-12 02:40:00|39898.7|39858.7|39891.5|39851.5|39898.9|39858.9|39884.3|39844.3|0
1749696300000|2025-06-12 02:45:00|39891.4|39851.4|39884.1|39844.1|39891.5|39851.5|39883.9|39843.9|0
1749696600000|2025-06-12 02:50:00|39884.2|39844.2|39898.7|39858.7|39898.8|39858.8|39884.2|39844.2|0
1749696900000|2025-06-12 02:55:00|39902.3|39862.3|39906.1|39866.1|39906.1|39866.1|39898.6|39858.6|0
1749697200000|2025-06-12 03:00:00|39906|39866|39899|39859|39917.3|39877.3|39899|39859|0
1749697500000|2025-06-12 03:05:00|39899.1|39859.1|39906.4|39866.4|39906.5|39866.5|39891.8|39851.8|0
1749697800000|2025-06-12 03:10:00|39902.8|39862.8|39906.6|39866.6|39906.7|39866.7|39891.6|39851.6|0
1749698100000|2025-06-12 03:15:00|39906.7|39866.7|39906.9|39866.9|39914.1|39874.1|39899.5|39859.5|0
1749698400000|2025-06-12 03:20:00|39907|39867|39914.5|39874.5|39914.5|39874.5|39906.9|39866.9|0
1749698700000|2025-06-12 03:25:00|39914.4|39874.4|39921.9|39881.9|39921.9|39881.9|39914.4|39874.4|0
1749699000000|2025-06-12 03:30:00|39921.8|39881.8|39921.8|39881.8|39921.9|39881.9|39921.8|39881.8|0
1749699300000|2025-06-12 03:35:00|39925.4|39885.4|39929.2|39889.2|39929.2|39889.2|39921.8|39881.8|0
1749699600000|2025-06-12 03:40:00|39921.9|39881.9|39914.6|39874.6|39921.9|39881.9|39910.9|39870.9|0
1749699900000|2025-06-12 03:45:00|39914.5|39874.5|39914.4|39874.4|39914.7|39874.7|39907.4|39867.4|0
1749700200000|2025-06-12 03:50:00|39914.5|39874.5|39914.2|39874.2|39914.5|39874.5|39914.2|39874.2|0
1749700500000|2025-06-12 03:55:00|39914.3|39874.3|39899.6|39859.6|39914.3|39874.3|39899.5|39859.5|0
1749700800000|2025-06-12 04:00:00|39899.5|39859.5|39921.8|39881.8|39921.8|39881.8|39899.4|39859.4|0
1749701100000|2025-06-12 04:05:00|39918.2|39878.2|39914.4|39874.4|39921.8|39881.8|39914.4|39874.4|0
1749701400000|2025-06-12 04:10:00|39914.5|39874.5|39899.7|39859.7|39914.5|39874.5|39899.6|39859.6|0
1749701700000|2025-06-12 04:15:00|39899.8|39859.8|39921.6|39881.6|39921.6|39881.6|39899.8|39859.8|0
1749702000000|2025-06-12 04:20:00|39914.4|39874.4|39914.5|39874.5|39921.7|39881.7|39914.3|39874.3|0
1749702300000|2025-06-12 04:25:00|39910.9|39870.9|39914.5|39874.5|39914.6|39874.6|39907.1|39867.1|0
1749702600000|2025-06-12 04:30:00|39914.4|39874.4|39914.3|39874.3|39914.5|39874.5|39914.2|39874.2|0
1749702900000|2025-06-12 04:35:00|39914.2|39874.2|39906.8|39866.8|39914.2|39874.2|39899.4|39859.4|0
1749703200000|2025-06-12 04:40:00|39906.9|39866.9|39910.6|39870.6|39914.2|39874.2|39906.8|39866.8|0
1749703500000|2025-06-12 04:45:00|39907|39867|39921.7|39881.7|39921.9|39881.9|39907|39867|0
1749703800000|2025-06-12 04:50:00|39921.8|39881.8|39921.8|39881.8|39922|39882|39914.4|39874.4|0
1749704100000|2025-06-12 04:55:00|39921.9|39881.9|39929.3|39889.3|39936.5|39896.5|39921.8|39881.8|0
1749704400000|2025-06-12 05:00:00|39929.2|39889.2|39936.2|39896.2|39936.4|39896.4|39921.9|39881.9|0
1749704700000|2025-06-12 05:05:00|39932.6|39892.6|39936.1|39896.1|39936.3|39896.3|39928.9|39888.9|0
1749705000000|2025-06-12 05:10:00|39928.9|39888.9|39921.7|39881.7|39929|39889|39921.7|39881.7|0
1749705300000|2025-06-12 05:15:00|39921.8|39881.8|39921.6|39881.6|39936.6|39896.6|39921.6|39881.6|0
1749705600000|2025-06-12 05:20:00|39921.7|39881.7|39950.9|39910.9|39950.9|39910.9|39921.6|39881.6|0
1749705900000|2025-06-12 05:25:00|39951|39911|39943.7|39903.7|39951.1|39911.1|39943.5|39903.5|0
1749706200000|2025-06-12 05:30:00|39943.8|39903.8|39950.9|39910.9|39951.1|39911.1|39936.4|39896.4|0
1749706500000|2025-06-12 05:35:00|39951|39911|39921.6|39881.6|39951|39911|39921.6|39881.6|0
1749706800000|2025-06-12 05:40:00|39921.5|39881.5|39906.8|39866.8|39921.6|39881.6|39906.6|39866.6|0
1749707100000|2025-06-12 05:45:00|39914|39874|39914.2|39874.2|39921.2|39881.2|39906.6|39866.6|0
1749707400000|2025-06-12 05:50:00|39906.9|39866.9|39885.8|39845.8|39907.2|39867.2|39885.8|39845.8|0
1749707700000|2025-06-12 05:55:00|39893|39853|39876.9|39836.9|39900.8|39860.8|39866|39826|0
1749708000000|2025-06-12 06:00:00|39914.2|39899.2|39959.2|39944.2|39966.7|39951.7|39909.2|39894.2|28
1749708300000|2025-06-12 06:05:00|39956.7|39941.7|39949.2|39934.2|39961.7|39946.7|39934.2|39919.2|37
1749708600000|2025-06-12 06:10:00|39946.7|39931.7|39949.2|39934.2|39954.2|39939.2|39926.7|39911.7|14
1749708900000|2025-06-12 06:15:00|39946.7|39931.7|39951.7|39936.7|39979.2|39964.2|39944.2|39929.2|27
1749709200000|2025-06-12 06:20:00|39949.2|39934.2|39941.7|39926.7|39969.2|39954.2|39941.7|39926.7|21
1749709500000|2025-06-12 06:25:00|39939.2|39924.2|39919.2|39904.2|39951.7|39936.7|39919.2|39904.2|36
1749709800000|2025-06-12 06:30:00|39916.7|39901.7|39939.2|39924.2|39944.2|39929.2|39911.7|39896.7|16
1749710100000|2025-06-12 06:35:00|39941.7|39926.7|39916.7|39901.7|39941.7|39926.7|39911.7|39896.7|15
1749710400000|2025-06-12 06:40:00|39914.2|39899.2|39929.2|39914.2|39934.2|39919.2|39909.2|39894.2|35
1749710700000|2025-06-12 06:45:00|39931.7|39916.7|39916.7|39901.7|39934.2|39919.2|39916.7|39901.7|40
1749711000000|2025-06-12 06:50:00|39914.2|39899.2|39924.2|39909.2|39934.2|39919.2|39901.7|39886.7|43
1749711300000|2025-06-12 06:55:00|39921.7|39906.7|39934.2|39919.2|39939.2|39924.2|39906.7|39891.7|70
1749711600000|2025-06-12 07:00:00|39939.2|39924.2|40006.7|39991.7|40006.7|39991.7|39876.7|39861.7|522
1749711900000|2025-06-12 07:05:00|40004.2|39989.2|39979.2|39964.2|40009.2|39994.2|39954.2|39939.2|133
1749712200000|2025-06-12 07:10:00|39981.7|39966.7|39954.2|39939.2|39989.2|39974.2|39946.7|39931.7|112
1749712500000|2025-06-12 07:15:00|39956.7|39941.7|39966.7|39951.7|39994.2|39979.2|39946.7|39931.7|127
1749712800000|2025-06-12 07:20:00|39966|39951|39978.5|39963.5|39991|39976|39956|39941|102
1749713100000|2025-06-12 07:25:00|39976|39961|39906|39891|39981|39966|39886|39871|128
1749713400000|2025-06-12 07:30:00|39907|39892|39857|39842|39919.5|39904.5|39827|39812|197
1749713700000|2025-06-12 07:35:00|39854.5|39839.5|39849.5|39834.5|39869.5|39854.5|39842|39827|177
1749714000000|2025-06-12 07:40:00|39848.7|39833.7|39838.7|39823.7|39856.2|39841.2|39826.2|39811.2|108
1749714300000|2025-06-12 07:45:00|39831.2|39816.2|39841.2|39826.2|39853.7|39838.7|39788.7|39773.7|147
1749714600000|2025-06-12 07:50:00|39840.2|39825.2|39725.2|39710.2|39842.7|39827.7|39717.7|39702.7|155
1749714900000|2025-06-12 07:55:00|39717.7|39702.7|39742.7|39727.7|39760.2|39745.2|39715.2|39700.2|234
1749715200000|2025-06-12 08:00:00|39743|39728|39655.5|39640.5|39750.5|39735.5|39653|39638|224
1749715500000|2025-06-12 08:05:00|39650.5|39635.5|39683|39668|39700.5|39685.5|39648|39633|169
1749715800000|2025-06-12 08:10:00|39682.2|39667.2|39737.2|39722.2|39747.2|39732.2|39682.2|39667.2|119
1749716100000|2025-06-12 08:15:00|39734.7|39719.7|39737.2|39722.2|39742.2|39727.2|39702.2|39687.2|166
1749716400000|2025-06-12 08:20:00|39738.6|39723.6|39743.6|39728.6|39766.1|39751.1|39718.6|39703.6|207
1749716700000|2025-06-12 08:25:00|39741.1|39726.1|39758.6|39743.6|39783.6|39768.6|39733.6|39718.6|156
1749717000000|2025-06-12 08:30:00|39758.1|39743.1|39813.1|39798.1|39820.6|39805.6|39748.1|39733.1|192
1749717300000|2025-06-12 08:35:00|39810.6|39795.6|39813.1|39798.1|39823.1|39808.1|39790.6|39775.6|161
1749717600000|2025-06-12 08:40:00|39812.6|39797.6|39817.6|39802.6|39840.1|39825.1|39810.1|39795.1|169
1749717900000|2025-06-12 08:45:00|39820.1|39805.1|39867.6|39852.6|39870.1|39855.1|39820.1|39805.1|70
1749718200000|2025-06-12 08:50:00|39867.9|39852.9|39882.9|39867.9|39885.4|39870.4|39860.4|39845.4|76
1749718500000|2025-06-12 08:55:00|39885.4|39870.4|39877.9|39862.9|39907.9|39892.9|39877.9|39862.9|118
1749718800000|2025-06-12 09:00:00|39878.1|39863.1|39878.1|39863.1|39888.1|39873.1|39858.1|39843.1|72
1749719100000|2025-06-12 09:05:00|39880.6|39865.6|39885.6|39870.6|39890.6|39875.6|39868.1|39853.1|81
1749719400000|2025-06-12 09:10:00|39886|39871|39871|39856|39906|39891|39871|39856|64
1749719700000|2025-06-12 09:15:00|39868.5|39853.5|39868.5|39853.5|39893.5|39878.5|39863.5|39848.5|40
1749720000000|2025-06-12 09:20:00|39869.7|39854.7|39824.7|39809.7|39877.2|39862.2|39822.2|39807.2|88
1749720300000|2025-06-12 09:25:00|39827.2|39812.2|39769.7|39754.7|39827.2|39812.2|39764.7|39749.7|55
1749720600000|2025-06-12 09:30:00|39770.4|39755.4|39740.4|39725.4|39780.4|39765.4|39720.4|39705.4|89
1749720900000|2025-06-12 09:35:00|39742.9|39727.9|39750.4|39735.4|39795.4|39780.4|39740.4|39725.4|144
1749721200000|2025-06-12 09:40:00|39748.7|39733.7|39711.2|39696.2|39758.7|39743.7|39698.7|39683.7|45
1749721500000|2025-06-12 09:45:00|39713.7|39698.7|39688.7|39673.7|39713.7|39698.7|39668.7|39653.7|105
1749721800000|2025-06-12 09:50:00|39690.1|39675.1|39680.1|39665.1|39692.6|39677.6|39662.6|39647.6|76
1749722100000|2025-06-12 09:55:00|39677.6|39662.6|39692.6|39677.6|39712.6|39697.6|39675.1|39660.1|116
1749722400000|2025-06-12 10:00:00|39691.1|39676.1|39678.6|39663.6|39691.1|39676.1|39651.1|39636.1|72
1749722700000|2025-06-12 10:05:00|39681.1|39666.1|39663.6|39648.6|39691.1|39676.1|39663.6|39648.6|41
1749723000000|2025-06-12 10:10:00|39664.7|39649.7|39659.7|39644.7|39669.7|39654.7|39647.2|39632.2|45
1749723300000|2025-06-12 10:15:00|39662.2|39647.2|39669.7|39654.7|39684.7|39669.7|39647.2|39632.2|69
1749723600000|2025-06-12 10:20:00|39667.2|39652.2|39622.2|39607.2|39672.2|39657.2|39612.2|39597.2|104
1749723900000|2025-06-12 10:25:00|39619.7|39604.7|39642.2|39627.2|39652.2|39637.2|39609.7|39594.7|63
1749724200000|2025-06-12 10:30:00|39642.5|39627.5|39660|39645|39667.5|39652.5|39640|39625|59
1749724500000|2025-06-12 10:35:00|39657.5|39642.5|39695|39680|39702.5|39687.5|39655|39640|51
1749724800000|2025-06-12 10:40:00|39692.2|39677.2|39687.2|39672.2|39712.2|39697.2|39684.7|39669.7|47
1749725100000|2025-06-12 10:45:00|39692.2|39677.2|39722.2|39707.2|39729.7|39714.7|39692.2|39677.2|69
1749725400000|2025-06-12 10:50:00|39723|39708|39773|39758|39773|39758|39720.5|39705.5|38
1749725700000|2025-06-12 10:55:00|39770.5|39755.5|39740.5|39725.5|39773|39758|39728|39713|36
1749726000000|2025-06-12 11:00:00|39741.1|39726.1|39743.6|39728.6|39758.6|39743.6|39728.6|39713.6|41
1749726300000|2025-06-12 11:05:00|39741.1|39726.1|39751.1|39736.1|39751.1|39736.1|39728.6|39713.6|30
1749726600000|2025-06-12 11:10:00|39752.1|39737.1|39734.6|39719.6|39759.6|39744.6|39729.6|39714.6|41
1749726900000|2025-06-12 11:15:00|39732.1|39717.1|39752.1|39737.1|39752.1|39737.1|39722.1|39707.1|19
1749727200000|2025-06-12 11:20:00|39751.5|39736.5|39754|39739|39756.5|39741.5|39749|39734|25
1749727500000|2025-06-12 11:25:00|39751.5|39736.5|39729|39714|39751.5|39736.5|39726.5|39711.5|18
1749727800000|2025-06-12 11:30:00|39726.5|39711.5|39749|39734|39754|39739|39716.5|39701.5|37
1749728100000|2025-06-12 11:35:00|39751.5|39736.5|39739|39724|39754|39739|39729|39714|85
1749728400000|2025-06-12 11:40:00|39737.1|39722.1|39794.6|39779.6|39797.1|39782.1|39737.1|39722.1|31
1749728700000|2025-06-12 11:45:00|39797.1|39782.1|39809.6|39794.6|39817.1|39802.1|39797.1|39782.1|41
1749729000000|2025-06-12 11:50:00|39809.4|39794.4|39789.4|39774.4|39814.4|39799.4|39776.9|39761.9|41
1749729300000|2025-06-12 11:55:00|39786.9|39771.9|39776.9|39761.9|39789.4|39774.4|39766.9|39751.9|7
1749729600000|2025-06-12 12:00:00|39780.2|39765.2|39825.2|39810.2|39830.2|39815.2|39777.7|39762.7|79
1749729900000|2025-06-12 12:05:00|39822.7|39807.7|39822.7|39807.7|39832.7|39817.7|39810.2|39795.2|27
1749730200000|2025-06-12 12:10:00|39820.1|39805.1|39827.6|39812.6|39840.1|39825.1|39815.1|39800.1|38
1749730500000|2025-06-12 12:15:00|39830.1|39815.1|39847.6|39832.6|39852.6|39837.6|39807.6|39792.6|17
1749730800000|2025-06-12 12:20:00|39848|39833|39828|39813|39855.5|39840.5|39818|39803|63
1749731100000|2025-06-12 12:25:00|39825.5|39810.5|39818|39803|39845.5|39830.5|39818|39803|78
1749731400000|2025-06-12 12:30:00|39820.5|39805.5|39848|39833|39853|39838|39820.5|39805.5|208
1749731700000|2025-06-12 12:35:00|39845.5|39830.5|39853|39838|39865.5|39850.5|39838|39823|44
1749732000000|2025-06-12 12:40:00|39855|39840|39892.5|39877.5|39895|39880|39855|39840|64
1749732300000|2025-06-12 12:45:00|39890|39875|39892.5|39877.5|39900|39885|39882.5|39867.5|46
1749732600000|2025-06-12 12:50:00|39891.4|39876.4|39871.4|39856.4|39898.9|39883.9|39866.4|39851.4|54
1749732900000|2025-06-12 12:55:00|39868.9|39853.9|39901.4|39886.4|39901.4|39886.4|39866.4|39851.4|64
1749733200000|2025-06-12 13:00:00|39900|39885|39920|39905|39927.5|39912.5|39867.5|39852.5|307
1749733500000|2025-06-12 13:05:00|39922.5|39907.5|39907.5|39892.5|39925|39910|39895|39880|46
1749733800000|2025-06-12 13:10:00|39908.5|39893.5|39906|39891|39926|39911|39901|39886|39
1749734100000|2025-06-12 13:15:00|39903.5|39888.5|39906|39891|39911|39896|39896|39881|41
1749734400000|2025-06-12 13:20:00|39906.2|39891.2|39903.7|39888.7|39906.2|39891.2|39878.7|39863.7|55
1749734700000|2025-06-12 13:25:00|39901.2|39886.2|39896.2|39881.2|39906.2|39891.2|39888.7|39873.7|21
1749735000000|2025-06-12 13:30:00|39896.5|39881.5|39886.5|39871.5|39909|39894|39869|39854|116
1749735300000|2025-06-12 13:35:00|39889|39874|39909|39894|39911.5|39896.5|39876.5|39861.5|41
1749735600000|2025-06-12 13:40:00|39909.9|39894.9|39939.9|39924.9|39947.4|39932.4|39907.4|39892.4|98
1749735900000|2025-06-12 13:45:00|39942.4|39927.4|39927.4|39912.4|39944.9|39929.9|39887.4|39872.4|93
1749736200000|2025-06-12 13:50:00|39926.5|39911.5|39951.5|39936.5|39951.5|39936.5|39924|39909|57
1749736500000|2025-06-12 13:55:00|39956.5|39941.5|39959|39944|39961.5|39946.5|39926.5|39911.5|74
1749736800000|2025-06-12 14:00:00|39959.8|39944.8|40022.3|40007.3|40037.3|40022.3|39957.3|39942.3|127
1749737100000|2025-06-12 14:05:00|40024.8|40009.8|40039.8|40024.8|40044.8|40029.8|39999.8|39984.8|126
1749737400000|2025-06-12 14:10:00|40040.3|40025.3|40032.8|40017.8|40052.8|40037.8|40007.8|39992.8|84
1749737700000|2025-06-12 14:15:00|40035.3|40020.3|40075.3|40060.3|40077.8|40062.8|40035.3|40020.3|127
1749738000000|2025-06-12 14:20:00|40073.8|40058.8|40056.3|40041.3|40076.3|40061.3|40046.3|40031.3|92
1749738300000|2025-06-12 14:25:00|40058.8|40043.8|40066.3|40051.3|40076.3|40061.3|40043.8|40028.8|90
1749738600000|2025-06-12 14:30:00|40067.3|40052.3|40077.3|40062.3|40087.3|40072.3|40067.3|40052.3|96
1749738900000|2025-06-12 14:35:00|40074.8|40059.8|40069.8|40054.8|40077.3|40062.3|40062.3|40047.3|65
1749739200000|2025-06-12 14:40:00|40069.9|40054.9|40069.9|40054.9|40082.4|40067.4|40057.4|40042.4|61
1749739500000|2025-06-12 14:45:00|40072.4|40057.4|40059.9|40044.9|40077.4|40062.4|40047.4|40032.4|66
1749739800000|2025-06-12 14:50:00|40060.8|40045.8|40020.8|40005.8|40060.8|40045.8|40010.8|39995.8|85
1749740100000|2025-06-12 14:55:00|40023.3|40008.3|40023.3|40008.3|40035.8|40020.8|40018.3|40003.3|67
1749740400000|2025-06-12 15:00:00|40022.5|40007.5|40047.5|40032.5|40052.5|40037.5|40017.5|40002.5|84
1749740700000|2025-06-12 15:05:00|40042.5|40027.5|40022.5|40007.5|40047.5|40032.5|40020|40005|82
1749741000000|2025-06-12 15:10:00|40021.3|40006.3|40036.3|40021.3|40046.3|40031.3|40016.3|40001.3|85
1749741300000|2025-06-12 15:15:00|40033.8|40018.8|39993.8|39978.8|40046.3|40031.3|39988.8|39973.8|119
1749741600000|2025-06-12 15:20:00|39994.7|39979.7|39952.2|39937.2|40002.2|39987.2|39947.2|39932.2|198
1749741900000|2025-06-12 15:25:00|39949.7|39934.7|39957.2|39942.2|39967.2|39952.2|39929.7|39914.7|221
1749742200000|2025-06-12 15:30:00|39954.7|39939.7|39949.7|39934.7|39972.2|39957.2|39917.2|39902.2|224
1749742500000|2025-06-12 15:35:00|39952.2|39937.2|39942.2|39927.2|39967.2|39952.2|39924.7|39909.7|141
1749742800000|2025-06-12 15:40:00|39939.7|39924.7|39957.2|39942.2|39967.2|39952.2|39934.7|39919.7|46
1749743100000|2025-06-12 15:45:00|39959.7|39944.7|39927.2|39912.2|39959.7|39944.7|39919.7|39904.7|26
1749743400000|2025-06-12 15:50:00|39929.7|39909.7|39929.7|39909.7|39934.7|39909.7|39919.7|39894.7|20
1749743700000|2025-06-12 15:55:00|39934.7|39914.7|39944.7|39919.7|39944.7|39924.7|39924.7|39899.7|22
1749744000000|2025-06-12 16:00:00|39939.7|39924.7|39929.7|39904.7|39954.7|39934.7|39924.7|39899.7|15
1749744300000|2025-06-12 16:05:00|39934.7|39909.7|39949.7|39929.7|39954.7|39934.7|39923.7|39895.7|56
1749744600000|2025-06-12 16:10:00|39954.7|39934.7|39964.7|39939.7|39979.7|39954.7|39954.7|39929.7|17
1749744900000|2025-06-12 16:15:00|39969.7|39944.7|39939.7|39919.7|39969.7|39949.7|39934.7|39914.7|23
1749745200000|2025-06-12 16:20:00|39944.7|39914.7|39909.7|39889.7|39944.7|39924.7|39904.7|39884.7|16
1749745500000|2025-06-12 16:25:00|39914.7|39894.7|39944.7|39919.7|39949.7|39929.7|39914.7|39894.7|26
1749745800000|2025-06-12 16:30:00|39939.7|39914.7|39944.7|39919.7|39949.7|39924.7|39904.7|39884.7|23
1749746100000|2025-06-12 16:35:00|39949.7|39924.7|39969.7|39944.7|39969.7|39944.7|39944.7|39924.7|25
1749746400000|2025-06-12 16:40:00|39964.7|39949.7|39969.7|39944.7|39969.7|39949.7|39959.7|39939.7|8
1749746700000|2025-06-12 16:45:00|39974.7|39949.7|39959.7|39934.7|39974.7|39949.7|39949.7|39929.7|6
1749747000000|2025-06-12 16:50:00|39954.7|39929.7|39939.7|39914.7|39964.7|39939.7|39934.7|39914.7|14
1749747300000|2025-06-12 16:55:00|39934.7|39909.7|39949.7|39924.7|39949.7|39929.7|39934.7|39909.7|12
1749747600000|2025-06-12 17:00:00|39944.7|39929.7|39959.7|39939.7|39974.7|39949.7|39944.7|39924.7|16
1749747900000|2025-06-12 17:05:00|39964.7|39934.7|39959.7|39939.7|39964.7|39939.7|39949.7|39929.7|2
1749748200000|2025-06-12 17:10:00|39964.7|39934.7|39964.7|39944.7|39969.7|39944.7|39954.7|39934.7|7
1749748500000|2025-06-12 17:15:00|39969.7|39939.7|39974.7|39954.7|39979.7|39954.7|39959.7|39934.7|9
1749748800000|2025-06-12 17:20:00|39969.7|39949.7|39974.7|39949.7|39979.7|39959.7|39969.7|39949.7|15
1749749100000|2025-06-12 17:25:00|39969.7|39954.7|39969.7|39949.7|39979.7|39959.7|39959.7|39939.7|6
1749749400000|2025-06-12 17:30:00|39974.7|39944.7|39999.7|39974.7|40004.7|39979.7|39974.7|39944.7|4
1749749700000|2025-06-12 17:35:00|39994.7|39979.7|39989.7|39964.7|39999.7|39979.7|39979.7|39954.7|18
1749750000000|2025-06-12 17:40:00|39984.7|39959.7|39984.7|39964.7|39989.7|39964.7|39979.7|39954.7|0
1749750300000|2025-06-12 17:45:00|39989.7|39959.7|39984.7|39959.7|39989.7|39964.7|39969.7|39949.7|5
1749750600000|2025-06-12 17:50:00|39989.7|39964.7|39989.7|39964.7|39989.7|39969.7|39984.7|39959.7|1
1749750900000|2025-06-12 17:55:00|39984.7|39959.7|39979.7|39954.7|39984.7|39959.7|39969.7|39949.7|4
1749751200000|2025-06-12 18:00:00|39974.7|39959.7|39999.7|39974.7|39999.7|39974.7|39974.7|39954.7|14
1749751500000|2025-06-12 18:05:00|40004.7|39979.7|39994.7|39974.7|40009.7|39984.7|39994.7|39969.7|15
1749751800000|2025-06-12 18:10:00|39989.7|39969.7|39989.7|39964.7|39999.7|39979.7|39984.7|39964.7|2
1749752100000|2025-06-12 18:15:00|39994.7|39969.7|39984.7|39964.7|39999.7|39974.7|39984.7|39964.7|5
1749752400000|2025-06-12 18:20:00|39989.7|39969.7|39964.7|39944.7|39989.7|39969.7|39964.7|39944.7|13
1749752700000|2025-06-12 18:25:00|39969.7|39949.7|39954.7|39939.7|39969.7|39949.7|39944.7|39924.7|16
1749753000000|2025-06-12 18:30:00|39957.2|39942.2|39954.7|39939.7|39962.2|39947.2|39942.2|39927.2|3
1749753300000|2025-06-12 18:35:00|39952.2|39937.2|39957.2|39942.2|39967.2|39952.2|39944.7|39929.7|9
1749753600000|2025-06-12 18:40:00|39954.7|39939.7|39944.7|39929.7|39959.7|39944.7|39942.2|39927.2|4
1749753900000|2025-06-12 18:45:00|39947.2|39932.2|39957.2|39942.2|39957.2|39942.2|39934.7|39919.7|2
1749754200000|2025-06-12 18:50:00|39954.7|39939.7|39959.7|39944.7|39969.7|39954.7|39952.2|39937.2|4
1749754500000|2025-06-12 18:55:00|39957.2|39942.2|39962.2|39947.2|39964.7|39949.7|39954.7|39939.7|1
1749754800000|2025-06-12 19:00:00|39959.7|39944.7|39962.2|39947.2|39967.2|39952.2|39954.7|39939.7|0
1749755100000|2025-06-12 19:05:00|39959.7|39944.7|39954.7|39939.7|39964.7|39949.7|39949.7|39934.7|7
1749755400000|2025-06-12 19:10:00|39957.2|39942.2|39949.7|39934.7|39959.7|39944.7|39949.7|39934.7|1
1749755700000|2025-06-12 19:15:00|39952.2|39937.2|39962.2|39947.2|39962.2|39947.2|39949.7|39934.7|1
1749756000000|2025-06-12 19:20:00|39959.7|39944.7|39957.2|39942.2|39964.7|39949.7|39954.7|39939.7|2
1749756300000|2025-06-12 19:25:00|39954.7|39939.7|39949.7|39934.7|39954.7|39939.7|39947.2|39932.2|13
1749756600000|2025-06-12 19:30:00|39947.2|39932.2|39957.2|39942.2|39962.2|39947.2|39942.2|39927.2|9
1749756900000|2025-06-12 19:35:00|39954.7|39939.7|39952.2|39937.2|39957.2|39942.2|39949.7|39934.7|4
1749757200000|2025-06-12 19:40:00|39949.7|39934.7|39917.2|39902.2|39949.7|39934.7|39917.2|39902.2|18
1749757500000|2025-06-12 19:45:00|39919.7|39904.7|39919.7|39904.7|39924.7|39909.7|39914.7|39899.7|10
1749757800000|2025-06-12 19:50:00|39914.7|39899.7|39929.7|39914.7|39937.2|39922.2|39914.7|39899.7|38
1749758100000|2025-06-12 19:55:00|39934.7|39919.7|39959.7|39944.7|39964.7|39949.7|39932.2|39917.2|29
1749758400000|2025-06-12 20:00:00|39969.7|39929.7|39956.2|39916.2|39972.4|39932.4|39952.5|39912.5|0
1749758700000|2025-06-12 20:05:00|39956.4|39916.4|39957.8|39917.8|39969.6|39929.6|39953.3|39913.3|0
1749759000000|2025-06-12 20:10:00|39959.2|39919.2|39953.3|39913.3|39967.4|39927.4|39953.3|39913.3|0
1749759300000|2025-06-12 20:15:00|39953.2|39913.2|39945.8|39905.8|39956.2|39916.2|39944.3|39904.3|0
1749759600000|2025-06-12 20:20:00|39944.3|39904.3|39936.9|39896.9|39945.8|39905.8|39935.4|39895.4|0
1749759900000|2025-06-12 20:25:00|39936.8|39896.8|39937.6|39897.6|39944.3|39904.3|39934.7|39894.7|0
1749760200000|2025-06-12 20:30:00|39936.1|39896.1|39936.9|39896.9|39937.6|39897.6|39926.5|39886.5|0
1749760500000|2025-06-12 20:35:00|39936.7|39896.7|39942.8|39902.8|39944.3|39904.3|39932.4|39892.4|0
1749760800000|2025-06-12 20:40:00|39941.3|39901.3|39930.9|39890.9|39944.3|39904.3|39927.9|39887.9|0
1749761100000|2025-06-12 20:45:00|39929.4|39889.4|39932.4|39892.4|39935.4|39895.4|39929.4|39889.4|0
1749761400000|2025-06-12 20:50:00|39932.3|39892.3|39933.9|39893.9|39936.1|39896.1|39925|39885|0
1749761700000|2025-06-12 20:55:00|39933.2|39893.2|39925|39885|39934.7|39894.7|39925|39885|0
1749762000000|2025-06-12 21:00:00|39927.2|39887.2|39928.7|39888.7|39931.7|39891.7|39927.2|39887.2|0
1749762300000|2025-06-12 21:05:00|39928.6|39888.6|39930.9|39890.9|39930.9|39890.9|39925.7|39885.7|0
1749762600000|2025-06-12 21:10:00|39931|39891|39930.9|39890.9|39932.4|39892.4|39929.4|39889.4|0
1749762900000|2025-06-12 21:15:00|39931.7|39891.7|39930.9|39890.9|39933.2|39893.2|39929.4|39889.4|0
1749763200000|2025-06-12 21:20:00|39929.4|39889.4|39927.2|39887.2|39929.4|39889.4|39925.7|39885.7|0
1749763500000|2025-06-12 21:25:00|39927.3|39887.3|39928.7|39888.7|39930.2|39890.2|39927.3|39887.3|0
1749763800000|2025-06-12 21:30:00|39927.9|39887.9|39932.4|39892.4|39932.4|39892.4|39927.9|39887.9|0
1749764100000|2025-06-12 21:35:00|39931.7|39891.7|39939.1|39899.1|39940.6|39900.6|39931.7|39891.7|0
1749764700000|2025-06-12 21:45:00|39939.8|39899.8|39941.3|39901.3|39944.3|39904.3|39939.8|39899.8|0
1749765000000|2025-06-12 21:50:00|39941.4|39901.4|39940.6|39900.6|39942.1|39902.1|39939.1|39899.1|0
1749765300000|2025-06-12 21:55:00|39941.3|39901.3|39940.6|39900.6|39942.8|39902.8|39940.6|39900.6|0
1749765600000|2025-06-12 22:00:00|39940.5|39900.5|39907.8|39867.8|39940.5|39900.5|39900.4|39860.4|0
1749765900000|2025-06-12 22:05:00|39907.9|39867.9|39900.4|39860.4|39913|39873|39894.4|39854.4|0
1749766200000|2025-06-12 22:10:00|39901.1|39861.1|39911.6|39871.6|39912.3|39872.3|39900.4|39860.4|0
1749766500000|2025-06-12 22:15:00|39911.5|39871.5|39897.4|39857.4|39911.5|39871.5|39895.9|39855.9|0
1749766800000|2025-06-12 22:20:00|39898.1|39858.1|39897.4|39857.4|39902.6|39862.6|39894.4|39854.4|0
1749767100000|2025-06-12 22:25:00|39897.3|39857.3|39888.5|39848.5|39897.3|39857.3|39884|39844|0
1749767400000|2025-06-12 22:30:00|39888.4|39848.4|39878.8|39838.8|39888.4|39848.4|39863.1|39823.1|0
1749767700000|2025-06-12 22:35:00|39878|39838|39875.1|39835.1|39881|39841|39871.3|39831.3|0
1749768000000|2025-06-12 22:40:00|39875.8|39835.8|39878.2|39838.2|39879.7|39839.7|39871.3|39831.3|0
1749768300000|2025-06-12 22:45:00|39877.5|39837.5|39891.6|39851.6|39896.8|39856.8|39877.5|39837.5|0
1749768600000|2025-06-12 22:50:00|39891.7|39851.7|39888.6|39848.6|39894.6|39854.6|39888.6|39848.6|0
1749768900000|2025-06-12 22:55:00|39887.9|39847.9|39893.8|39853.8|39899.1|39859.1|39887.9|39847.9|0
1749769200000|2025-06-12 23:00:00|39893.1|39853.1|39889.4|39849.4|39895.3|39855.3|39886.4|39846.4|0
1749769500000|2025-06-12 23:05:00|39890.1|39850.1|39893.8|39853.8|39900.5|39860.5|39887.9|39847.9|0
1749769800000|2025-06-12 23:10:00|39893.1|39853.1|39893.9|39853.9|39895.3|39855.3|39889.4|39849.4|0
1749770100000|2025-06-12 23:15:00|39894.6|39854.6|39889.4|39849.4|39898.3|39858.3|39889.4|39849.4|0
1749770400000|2025-06-12 23:20:00|39888.6|39848.6|39895.3|39855.3|39896.8|39856.8|39887.9|39847.9|0
1749770700000|2025-06-12 23:25:00|39895.4|39855.4|39893.1|39853.1|39897.6|39857.6|39890.1|39850.1|0
1749771000000|2025-06-12 23:30:00|39892.4|39852.4|39895.1|39855.1|39896.6|39856.6|39884.2|39844.2|0
1749771300000|2025-06-12 23:35:00|39895.8|39855.8|39896.6|39856.6|39898.8|39858.8|39886.9|39846.9|0
1749771600000|2025-06-12 23:40:00|39896.5|39856.5|39886.9|39846.9|39902.5|39862.5|39869.8|39829.8|0
1749771900000|2025-06-12 23:45:00|39885.4|39845.4|39884.7|39844.7|39892.9|39852.9|39875|39835|0
1749772200000|2025-06-12 23:50:00|39885.4|39845.4|39880.2|39840.2|39891.4|39851.4|39875.7|39835.7|0
1749772500000|2025-06-12 23:55:00|39881.7|39841.7|39770|39730|39881.7|39841.7|39769.2|39729.2|0
1749686400000|2025-06-12 00:00:00|39997.3|39957.3|39990.6|39950.6|40009.9|39969.9|39989.8|39949.8|0
1749686700000|2025-06-12 00:05:00|39990.5|39950.5|39984.6|39944.6|39990.5|39950.5|39970.5|39930.5|0
1749687000000|2025-06-12 00:10:00|39984.5|39944.5|39997.5|39957.5|40007.2|39967.2|39982.4|39942.4|0
1749687300000|2025-06-12 00:15:00|39997.6|39957.6|39966.5|39926.5|40002.7|39962.7|39959.3|39919.3|0
1749687600000|2025-06-12 00:20:00|39970.1|39930.1|39977.4|39937.4|39992.1|39952.1|39970.1|39930.1|0
1749687900000|2025-06-12 00:25:00|39984.6|39944.6|39965.9|39925.9|39992.1|39952.1|39958.4|39918.4|0
1749688200000|2025-06-12 00:30:00|39969.5|39929.5|39977.5|39937.5|39984.6|39944.6|39965.9|39925.9|0
1749688500000|2025-06-12 00:35:00|39977.4|39937.4|39955.2|39915.2|39977.5|39937.5|39940.5|39900.5|0
1749688800000|2025-06-12 00:40:00|39955.1|39915.1|39955.3|39915.3|39966.3|39926.3|39940.3|39900.3|0
1749689100000|2025-06-12 00:45:00|39955.2|39915.2|39947.7|39907.7|39955.3|39915.3|39947.7|39907.7|0
1749689400000|2025-06-12 00:50:00|39947.6|39907.6|39903.6|39863.6|39947.6|39907.6|39903.6|39863.6|0
1749689700000|2025-06-12 00:55:00|39903.7|39863.7|39932.9|39892.9|39932.9|39892.9|39903.6|39863.6|0
1749690000000|2025-06-12 01:00:00|39933|39893|39925.7|39885.7|39940.6|39900.6|39925.7|39885.7|0
1749690300000|2025-06-12 01:05:00|39925.8|39885.8|39933|39893|39933.3|39893.3|39925.7|39885.7|0
1749690600000|2025-06-12 01:10:00|39933.1|39893.1|39951.1|39911.1|39954.8|39914.8|39933|39893|0
1749690900000|2025-06-12 01:15:00|39954.7|39914.7|39962.3|39922.3|39962.3|39922.3|39954.7|39914.7|0
1749691200000|2025-06-12 01:20:00|39962.2|39922.2|39950.5|39910.5|39969.6|39929.6|39939.6|39899.6|0
1749691500000|2025-06-12 01:25:00|39946.9|39906.9|39910.1|39870.1|39954.1|39914.1|39902.7|39862.7|0
1749691800000|2025-06-12 01:30:00|39910.2|39870.2|39924.6|39884.6|39924.9|39884.9|39909.9|39869.9|0
1749692100000|2025-06-12 01:35:00|39921|39881|39887.9|39847.9|39924.8|39884.8|39887.6|39847.6|0
1749692400000|2025-06-12 01:40:00|39895.1|39855.1|39881.2|39841.2|39895.7|39855.7|39873.7|39833.7|0
1749692700000|2025-06-12 01:45:00|39881.1|39841.1|39873.6|39833.6|39881.1|39841.1|39866.3|39826.3|0
1749693000000|2025-06-12 01:50:00|39877.2|39837.2|39913.1|39873.1|39920.3|39880.3|39873.6|39833.6|0
1749693300000|2025-06-12 01:55:00|39913.2|39873.2|39927.8|39887.8|39927.8|39887.8|39913|39873|0
1749693600000|2025-06-12 02:00:00|39927.9|39887.9|39913.4|39873.4|39935.1|39895.1|39913.2|39873.2|0
1749693900000|2025-06-12 02:05:00|39913.3|39873.3|39905.8|39865.8|39913.3|39873.3|39905.8|39865.8|0
1749694200000|2025-06-12 02:10:00|39905.9|39865.9|39891.7|39851.7|39905.9|39865.9|39877.1|39837.1|0
1749694500000|2025-06-12 02:15:00|39891.6|39851.6|39906.1|39866.1|39906.2|39866.2|39884.2|39844.2|0
1749694800000|2025-06-12 02:20:00|39902.5|39862.5|39899|39859|39906.1|39866.1|39877|39837|0
1749695100000|2025-06-12 02:25:00|39898.9|39858.9|39898.9|39858.9|39906.2|39866.2|39891.6|39851.6|0
1749695400000|2025-06-12 02:30:00|39898.8|39858.8|39891.5|39851.5|39899|39859|39887.8|39847.8|0
1749695700000|2025-06-12 02:35:00|39895.1|39855.1|39898.8|39858.8|39899|39859|39891.5|39851.5|0
1749696000000|2025-06-12 02:40:00|39898.7|39858.7|39891.5|39851.5|39898.9|39858.9|39884.3|39844.3|0
1749696300000|2025-06-12 02:45:00|39891.4|39851.4|39884.1|39844.1|39891.5|39851.5|39883.9|39843.9|0
1749696600000|2025-06-12 02:50:00|39884.2|39844.2|39898.7|39858.7|39898.8|39858.8|39884.2|39844.2|0
1749696900000|2025-06-12 02:55:00|39902.3|39862.3|39906.1|39866.1|39906.1|39866.1|39898.6|39858.6|0
1749697200000|2025-06-12 03:00:00|39906|39866|39899|39859|39917.3|39877.3|39899|39859|0
1749697500000|2025-06-12 03:05:00|39899.1|39859.1|39906.4|39866.4|39906.5|39866.5|39891.8|39851.8|0
1749697800000|2025-06-12 03:10:00|39902.8|39862.8|39906.6|39866.6|39906.7|39866.7|39891.6|39851.6|0
1749698100000|2025-06-12 03:15:00|39906.7|39866.7|39906.9|39866.9|39914.1|39874.1|39899.5|39859.5|0
1749698400000|2025-06-12 03:20:00|39907|39867|39914.5|39874.5|39914.5|39874.5|39906.9|39866.9|0
1749698700000|2025-06-12 03:25:00|39914.4|39874.4|39921.9|39881.9|39921.9|39881.9|39914.4|39874.4|0
1749699000000|2025-06-12 03:30:00|39921.8|39881.8|39921.8|39881.8|39921.9|39881.9|39921.8|39881.8|0
1749699300000|2025-06-12 03:35:00|39925.4|39885.4|39929.2|39889.2|39929.2|39889.2|39921.8|39881.8|0
1749699600000|2025-06-12 03:40:00|39921.9|39881.9|39914.6|39874.6|39921.9|39881.9|39910.9|39870.9|0
1749699900000|2025-06-12 03:45:00|39914.5|39874.5|39914.4|39874.4|39914.7|39874.7|39907.4|39867.4|0
1749700200000|2025-06-12 03:50:00|39914.5|39874.5|39914.2|39874.2|39914.5|39874.5|39914.2|39874.2|0
1749700500000|2025-06-12 03:55:00|39914.3|39874.3|39899.6|39859.6|39914.3|39874.3|39899.5|39859.5|0
1749700800000|2025-06-12 04:00:00|39899.5|39859.5|39921.8|39881.8|39921.8|39881.8|39899.4|39859.4|0
1749701100000|2025-06-12 04:05:00|39918.2|39878.2|39914.4|39874.4|39921.8|39881.8|39914.4|39874.4|0
1749701400000|2025-06-12 04:10:00|39914.5|39874.5|39899.7|39859.7|39914.5|39874.5|39899.6|39859.6|0
1749701700000|2025-06-12 04:15:00|39899.8|39859.8|39921.6|39881.6|39921.6|39881.6|39899.8|39859.8|0
1749702000000|2025-06-12 04:20:00|39914.4|39874.4|39914.5|39874.5|39921.7|39881.7|39914.3|39874.3|0
1749702300000|2025-06-12 04:25:00|39910.9|39870.9|39914.5|39874.5|39914.6|39874.6|39907.1|39867.1|0
1749702600000|2025-06-12 04:30:00|39914.4|39874.4|39914.3|39874.3|39914.5|39874.5|39914.2|39874.2|0
1749702900000|2025-06-12 04:35:00|39914.2|39874.2|39906.8|39866.8|39914.2|39874.2|39899.4|39859.4|0
1749703200000|2025-06-12 04:40:00|39906.9|39866.9|39910.6|39870.6|39914.2|39874.2|39906.8|39866.8|0
1749703500000|2025-06-12 04:45:00|39907|39867|39921.7|39881.7|39921.9|39881.9|39907|39867|0
1749703800000|2025-06-12 04:50:00|39921.8|39881.8|39921.8|39881.8|39922|39882|39914.4|39874.4|0
1749704100000|2025-06-12 04:55:00|39921.9|39881.9|39929.3|39889.3|39936.5|39896.5|39921.8|39881.8|0
1749704400000|2025-06-12 05:00:00|39929.2|39889.2|39936.2|39896.2|39936.4|39896.4|39921.9|39881.9|0
1749704700000|2025-06-12 05:05:00|39932.6|39892.6|39936.1|39896.1|39936.3|39896.3|39928.9|39888.9|0
1749705000000|2025-06-12 05:10:00|39928.9|39888.9|39921.7|39881.7|39929|39889|39921.7|39881.7|0
1749705300000|2025-06-12 05:15:00|39921.8|39881.8|39921.6|39881.6|39936.6|39896.6|39921.6|39881.6|0
1749705600000|2025-06-12 05:20:00|39921.7|39881.7|39950.9|39910.9|39950.9|39910.9|39921.6|39881.6|0
1749705900000|2025-06-12 05:25:00|39951|39911|39943.7|39903.7|39951.1|39911.1|39943.5|39903.5|0
1749706200000|2025-06-12 05:30:00|39943.8|39903.8|39950.9|39910.9|39951.1|39911.1|39936.4|39896.4|0
1749706500000|2025-06-12 05:35:00|39951|39911|39921.6|39881.6|39951|39911|39921.6|39881.6|0
1749706800000|2025-06-12 05:40:00|39921.5|39881.5|39906.8|39866.8|39921.6|39881.6|39906.6|39866.6|0
1749707100000|2025-06-12 05:45:00|39914|39874|39914.2|39874.2|39921.2|39881.2|39906.6|39866.6|0
1749707400000|2025-06-12 05:50:00|39906.9|39866.9|39885.8|39845.8|39907.2|39867.2|39885.8|39845.8|0
1749707700000|2025-06-12 05:55:00|39893|39853|39876.9|39836.9|39900.8|39860.8|39866|39826|0
1749708000000|2025-06-12 06:00:00|39914.2|39899.2|39959.2|39944.2|39966.7|39951.7|39909.2|39894.2|28
1749708300000|2025-06-12 06:05:00|39956.7|39941.7|39949.2|39934.2|39961.7|39946.7|39934.2|39919.2|37
1749708600000|2025-06-12 06:10:00|39946.7|39931.7|39949.2|39934.2|39954.2|39939.2|39926.7|39911.7|14
1749708900000|2025-06-12 06:15:00|39946.7|39931.7|39951.7|39936.7|39979.2|39964.2|39944.2|39929.2|27
1749709200000|2025-06-12 06:20:00|39949.2|39934.2|39941.7|39926.7|39969.2|39954.2|39941.7|39926.7|21
1749709500000|2025-06-12 06:25:00|39939.2|39924.2|39919.2|39904.2|39951.7|39936.7|39919.2|39904.2|36
1749709800000|2025-06-12 06:30:00|39916.7|39901.7|39939.2|39924.2|39944.2|39929.2|39911.7|39896.7|16
1749710100000|2025-06-12 06:35:00|39941.7|39926.7|39916.7|39901.7|39941.7|39926.7|39911.7|39896.7|15
1749710400000|2025-06-12 06:40:00|39914.2|39899.2|39929.2|39914.2|39934.2|39919.2|39909.2|39894.2|35
1749710700000|2025-06-12 06:45:00|39931.7|39916.7|39916.7|39901.7|39934.2|39919.2|39916.7|39901.7|40
1749711000000|2025-06-12 06:50:00|39914.2|39899.2|39924.2|39909.2|39934.2|39919.2|39901.7|39886.7|43
1749711300000|2025-06-12 06:55:00|39921.7|39906.7|39934.2|39919.2|39939.2|39924.2|39906.7|39891.7|70
1749711600000|2025-06-12 07:00:00|39939.2|39924.2|40006.7|39991.7|40006.7|39991.7|39876.7|39861.7|522
1749711900000|2025-06-12 07:05:00|40004.2|39989.2|39979.2|39964.2|40009.2|39994.2|39954.2|39939.2|133
1749712200000|2025-06-12 07:10:00|39981.7|39966.7|39954.2|39939.2|39989.2|39974.2|39946.7|39931.7|112
1749712500000|2025-06-12 07:15:00|39956.7|39941.7|39966.7|39951.7|39994.2|39979.2|39946.7|39931.7|127
1749712800000|2025-06-12 07:20:00|39966|39951|39978.5|39963.5|39991|39976|39956|39941|102
1749713100000|2025-06-12 07:25:00|39976|39961|39906|39891|39981|39966|39886|39871|128
1749713400000|2025-06-12 07:30:00|39907|39892|39857|39842|39919.5|39904.5|39827|39812|197
1749713700000|2025-06-12 07:35:00|39854.5|39839.5|39849.5|39834.5|39869.5|39854.5|39842|39827|177
1749714000000|2025-06-12 07:40:00|39848.7|39833.7|39838.7|39823.7|39856.2|39841.2|39826.2|39811.2|108
1749714300000|2025-06-12 07:45:00|39831.2|39816.2|39841.2|39826.2|39853.7|39838.7|39788.7|39773.7|147
1749714600000|2025-06-12 07:50:00|39840.2|39825.2|39725.2|39710.2|39842.7|39827.7|39717.7|39702.7|155
1749714900000|2025-06-12 07:55:00|39717.7|39702.7|39742.7|39727.7|39760.2|39745.2|39715.2|39700.2|234
1749715200000|2025-06-12 08:00:00|39743|39728|39655.5|39640.5|39750.5|39735.5|39653|39638|224
1749715500000|2025-06-12 08:05:00|39650.5|39635.5|39683|39668|39700.5|39685.5|39648|39633|169
1749715800000|2025-06-12 08:10:00|39682.2|39667.2|39737.2|39722.2|39747.2|39732.2|39682.2|39667.2|119
1749716100000|2025-06-12 08:15:00|39734.7|39719.7|39737.2|39722.2|39742.2|39727.2|39702.2|39687.2|166
1749716400000|2025-06-12 08:20:00|39738.6|39723.6|39743.6|39728.6|39766.1|39751.1|39718.6|39703.6|207
1749716700000|2025-06-12 08:25:00|39741.1|39726.1|39758.6|39743.6|39783.6|39768.6|39733.6|39718.6|156
1749717000000|2025-06-12 08:30:00|39758.1|39743.1|39813.1|39798.1|39820.6|39805.6|39748.1|39733.1|192
1749717300000|2025-06-12 08:35:00|39810.6|39795.6|39813.1|39798.1|39823.1|39808.1|39790.6|39775.6|161
1749717600000|2025-06-12 08:40:00|39812.6|39797.6|39817.6|39802.6|39840.1|39825.1|39810.1|39795.1|169
1749717900000|2025-06-12 08:45:00|39820.1|39805.1|39867.6|39852.6|39870.1|39855.1|39820.1|39805.1|70
1749718200000|2025-06-12 08:50:00|39867.9|39852.9|39882.9|39867.9|39885.4|39870.4|39860.4|39845.4|76
1749718500000|2025-06-12 08:55:00|39885.4|39870.4|39877.9|39862.9|39907.9|39892.9|39877.9|39862.9|118
1749718800000|2025-06-12 09:00:00|39878.1|39863.1|39878.1|39863.1|39888.1|39873.1|39858.1|39843.1|72
1749719100000|2025-06-12 09:05:00|39880.6|39865.6|39885.6|39870.6|39890.6|39875.6|39868.1|39853.1|81
1749719400000|2025-06-12 09:10:00|39886|39871|39871|39856|39906|39891|39871|39856|64
1749719700000|2025-06-12 09:15:00|39868.5|39853.5|39868.5|39853.5|39893.5|39878.5|39863.5|39848.5|40
1749720000000|2025-06-12 09:20:00|39869.7|39854.7|39824.7|39809.7|39877.2|39862.2|39822.2|39807.2|88
1749720300000|2025-06-12 09:25:00|39827.2|39812.2|39769.7|39754.7|39827.2|39812.2|39764.7|39749.7|55
1749720600000|2025-06-12 09:30:00|39770.4|39755.4|39740.4|39725.4|39780.4|39765.4|39720.4|39705.4|89
1749720900000|2025-06-12 09:35:00|39742.9|39727.9|39750.4|39735.4|39795.4|39780.4|39740.4|39725.4|144
1749721200000|2025-06-12 09:40:00|39748.7|39733.7|39711.2|39696.2|39758.7|39743.7|39698.7|39683.7|45
1749721500000|2025-06-12 09:45:00|39713.7|39698.7|39688.7|39673.7|39713.7|39698.7|39668.7|39653.7|105
1749721800000|2025-06-12 09:50:00|39690.1|39675.1|39680.1|39665.1|39692.6|39677.6|39662.6|39647.6|76
1749722100000|2025-06-12 09:55:00|39677.6|39662.6|39692.6|39677.6|39712.6|39697.6|39675.1|39660.1|116
1749722400000|2025-06-12 10:00:00|39691.1|39676.1|39678.6|39663.6|39691.1|39676.1|39651.1|39636.1|72
1749722700000|2025-06-12 10:05:00|39681.1|39666.1|39663.6|39648.6|39691.1|39676.1|39663.6|39648.6|41
1749723000000|2025-06-12 10:10:00|39664.7|39649.7|39659.7|39644.7|39669.7|39654.7|39647.2|39632.2|45
1749723300000|2025-06-12 10:15:00|39662.2|39647.2|39669.7|39654.7|39684.7|39669.7|39647.2|39632.2|69
1749723600000|2025-06-12 10:20:00|39667.2|39652.2|39622.2|39607.2|39672.2|39657.2|39612.2|39597.2|104
1749723900000|2025-06-12 10:25:00|39619.7|39604.7|39642.2|39627.2|39652.2|39637.2|39609.7|39594.7|63
1749724200000|2025-06-12 10:30:00|39642.5|39627.5|39660|39645|39667.5|39652.5|39640|39625|59
1749724500000|2025-06-12 10:35:00|39657.5|39642.5|39695|39680|39702.5|39687.5|39655|39640|51
1749724800000|2025-06-12 10:40:00|39692.2|39677.2|39687.2|39672.2|39712.2|39697.2|39684.7|39669.7|47
1749725100000|2025-06-12 10:45:00|39692.2|39677.2|39722.2|39707.2|39729.7|39714.7|39692.2|39677.2|69
1749725400000|2025-06-12 10:50:00|39723|39708|39773|39758|39773|39758|39720.5|39705.5|38
1749725700000|2025-06-12 10:55:00|39770.5|39755.5|39740.5|39725.5|39773|39758|39728|39713|36
1749726000000|2025-06-12 11:00:00|39741.1|39726.1|39743.6|39728.6|39758.6|39743.6|39728.6|39713.6|41
1749726300000|2025-06-12 11:05:00|39741.1|39726.1|39751.1|39736.1|39751.1|39736.1|39728.6|39713.6|30
1749726600000|2025-06-12 11:10:00|39752.1|39737.1|39734.6|39719.6|39759.6|39744.6|39729.6|39714.6|41
1749726900000|2025-06-12 11:15:00|39732.1|39717.1|39752.1|39737.1|39752.1|39737.1|39722.1|39707.1|19
1749727200000|2025-06-12 11:20:00|39751.5|39736.5|39754|39739|39756.5|39741.5|39749|39734|25
1749727500000|2025-06-12 11:25:00|39751.5|39736.5|39729|39714|39751.5|39736.5|39726.5|39711.5|18
1749727800000|2025-06-12 11:30:00|39726.5|39711.5|39749|39734|39754|39739|39716.5|39701.5|37
1749728100000|2025-06-12 11:35:00|39751.5|39736.5|39739|39724|39754|39739|39729|39714|85
1749728400000|2025-06-12 11:40:00|39737.1|39722.1|39794.6|39779.6|39797.1|39782.1|39737.1|39722.1|31
1749728700000|2025-06-12 11:45:00|39797.1|39782.1|39809.6|39794.6|39817.1|39802.1|39797.1|39782.1|41
1749729000000|2025-06-12 11:50:00|39809.4|39794.4|39789.4|39774.4|39814.4|39799.4|39776.9|39761.9|41
1749729300000|2025-06-12 11:55:00|39786.9|39771.9|39776.9|39761.9|39789.4|39774.4|39766.9|39751.9|7
1749729600000|2025-06-12 12:00:00|39780.2|39765.2|39825.2|39810.2|39830.2|39815.2|39777.7|39762.7|79
1749729900000|2025-06-12 12:05:00|39822.7|39807.7|39822.7|39807.7|39832.7|39817.7|39810.2|39795.2|27
1749730200000|2025-06-12 12:10:00|39820.1|39805.1|39827.6|39812.6|39840.1|39825.1|39815.1|39800.1|38
1749730500000|2025-06-12 12:15:00|39830.1|39815.1|39847.6|39832.6|39852.6|39837.6|39807.6|39792.6|17
1749730800000|2025-06-12 12:20:00|39848|39833|39828|39813|39855.5|39840.5|39818|39803|63
1749731100000|2025-06-12 12:25:00|39825.5|39810.5|39818|39803|39845.5|39830.5|39818|39803|78
1749731400000|2025-06-12 12:30:00|39820.5|39805.5|39848|39833|39853|39838|39820.5|39805.5|208
1749731700000|2025-06-12 12:35:00|39845.5|39830.5|39853|39838|39865.5|39850.5|39838|39823|44
1749732000000|2025-06-12 12:40:00|39855|39840|39892.5|39877.5|39895|39880|39855|39840|64
1749732300000|2025-06-12 12:45:00|39890|39875|39892.5|39877.5|39900|39885|39882.5|39867.5|46
1749732600000|2025-06-12 12:50:00|39891.4|39876.4|39871.4|39856.4|39898.9|39883.9|39866.4|39851.4|54
1749732900000|2025-06-12 12:55:00|39868.9|39853.9|39901.4|39886.4|39901.4|39886.4|39866.4|39851.4|64
1749733200000|2025-06-12 13:00:00|39900|39885|39920|39905|39927.5|39912.5|39867.5|39852.5|307
1749733500000|2025-06-12 13:05:00|39922.5|39907.5|39907.5|39892.5|39925|39910|39895|39880|46
1749733800000|2025-06-12 13:10:00|39908.5|39893.5|39906|39891|39926|39911|39901|39886|39
1749734100000|2025-06-12 13:15:00|39903.5|39888.5|39906|39891|39911|39896|39896|39881|41
1749734400000|2025-06-12 13:20:00|39906.2|39891.2|39903.7|39888.7|39906.2|39891.2|39878.7|39863.7|55
1749734700000|2025-06-12 13:25:00|39901.2|39886.2|39896.2|39881.2|39906.2|39891.2|39888.7|39873.7|21
1749735000000|2025-06-12 13:30:00|39896.5|39881.5|39886.5|39871.5|39909|39894|39869|39854|116
1749735300000|2025-06-12 13:35:00|39889|39874|39909|39894|39911.5|39896.5|39876.5|39861.5|41
1749735600000|2025-06-12 13:40:00|39909.9|39894.9|39939.9|39924.9|39947.4|39932.4|39907.4|39892.4|98
1749735900000|2025-06-12 13:45:00|39942.4|39927.4|39927.4|39912.4|39944.9|39929.9|39887.4|39872.4|93
1749736200000|2025-06-12 13:50:00|39926.5|39911.5|39951.5|39936.5|39951.5|39936.5|39924|39909|57
1749736500000|2025-06-12 13:55:00|39956.5|39941.5|39959|39944|39961.5|39946.5|39926.5|39911.5|74
1749736800000|2025-06-12 14:00:00|39959.8|39944.8|40022.3|40007.3|40037.3|40022.3|39957.3|39942.3|127
1749737100000|2025-06-12 14:05:00|40024.8|40009.8|40039.8|40024.8|40044.8|40029.8|39999.8|39984.8|126
1749737400000|2025-06-12 14:10:00|40040.3|40025.3|40032.8|40017.8|40052.8|40037.8|40007.8|39992.8|84
1749737700000|2025-06-12 14:15:00|40035.3|40020.3|40075.3|40060.3|40077.8|40062.8|40035.3|40020.3|127
1749738000000|2025-06-12 14:20:00|40073.8|40058.8|40056.3|40041.3|40076.3|40061.3|40046.3|40031.3|92
1749738300000|2025-06-12 14:25:00|40058.8|40043.8|40066.3|40051.3|40076.3|40061.3|40043.8|40028.8|90
1749738600000|2025-06-12 14:30:00|40067.3|40052.3|40077.3|40062.3|40087.3|40072.3|40067.3|40052.3|96
1749738900000|2025-06-12 14:35:00|40074.8|40059.8|40069.8|40054.8|40077.3|40062.3|40062.3|40047.3|65
1749739200000|2025-06-12 14:40:00|40069.9|40054.9|40069.9|40054.9|40082.4|40067.4|40057.4|40042.4|61
1749739500000|2025-06-12 14:45:00|40072.4|40057.4|40059.9|40044.9|40077.4|40062.4|40047.4|40032.4|66
1749739800000|2025-06-12 14:50:00|40060.8|40045.8|40020.8|40005.8|40060.8|40045.8|40010.8|39995.8|85
1749740100000|2025-06-12 14:55:00|40023.3|40008.3|40023.3|40008.3|40035.8|40020.8|40018.3|40003.3|67
1749740400000|2025-06-12 15:00:00|40022.5|40007.5|40047.5|40032.5|40052.5|40037.5|40017.5|40002.5|84
1749740700000|2025-06-12 15:05:00|40042.5|40027.5|40022.5|40007.5|40047.5|40032.5|40020|40005|82
1749741000000|2025-06-12 15:10:00|40021.3|40006.3|40036.3|40021.3|40046.3|40031.3|40016.3|40001.3|85
1749741300000|2025-06-12 15:15:00|40033.8|40018.8|39993.8|39978.8|40046.3|40031.3|39988.8|39973.8|119
1749741600000|2025-06-12 15:20:00|39994.7|39979.7|39952.2|39937.2|40002.2|39987.2|39947.2|39932.2|198
1749741900000|2025-06-12 15:25:00|39949.7|39934.7|39957.2|39942.2|39967.2|39952.2|39929.7|39914.7|221
1749742200000|2025-06-12 15:30:00|39954.7|39939.7|39949.7|39934.7|39972.2|39957.2|39917.2|39902.2|224
1749742500000|2025-06-12 15:35:00|39952.2|39937.2|39942.2|39927.2|39967.2|39952.2|39924.7|39909.7|141
1749742800000|2025-06-12 15:40:00|39939.7|39924.7|39957.2|39942.2|39967.2|39952.2|39934.7|39919.7|46
1749743100000|2025-06-12 15:45:00|39959.7|39944.7|39927.2|39912.2|39959.7|39944.7|39919.7|39904.7|26
1749743400000|2025-06-12 15:50:00|39929.7|39909.7|39929.7|39909.7|39934.7|39909.7|39919.7|39894.7|20
1749743700000|2025-06-12 15:55:00|39934.7|39914.7|39944.7|39919.7|39944.7|39924.7|39924.7|39899.7|22
1749744000000|2025-06-12 16:00:00|39939.7|39924.7|39929.7|39904.7|39954.7|39934.7|39924.7|39899.7|15
1749744300000|2025-06-12 16:05:00|39934.7|39909.7|39949.7|39929.7|39954.7|39934.7|39923.7|39895.7|56
1749744600000|2025-06-12 16:10:00|39954.7|39934.7|39964.7|39939.7|39979.7|39954.7|39954.7|39929.7|17
1749744900000|2025-06-12 16:15:00|39969.7|39944.7|39939.7|39919.7|39969.7|39949.7|39934.7|39914.7|23
1749745200000|2025-06-12 16:20:00|39944.7|39914.7|39909.7|39889.7|39944.7|39924.7|39904.7|39884.7|16
1749745500000|2025-06-12 16:25:00|39914.7|39894.7|39944.7|39919.7|39949.7|39929.7|39914.7|39894.7|26
1749745800000|2025-06-12 16:30:00|39939.7|39914.7|39944.7|39919.7|39949.7|39924.7|39904.7|39884.7|23
1749746100000|2025-06-12 16:35:00|39949.7|39924.7|39969.7|39944.7|39969.7|39944.7|39944.7|39924.7|25
1749746400000|2025-06-12 16:40:00|39964.7|39949.7|39969.7|39944.7|39969.7|39949.7|39959.7|39939.7|8
1749746700000|2025-06-12 16:45:00|39974.7|39949.7|39959.7|39934.7|39974.7|39949.7|39949.7|39929.7|6
1749747000000|2025-06-12 16:50:00|39954.7|39929.7|39939.7|39914.7|39964.7|39939.7|39934.7|39914.7|14
1749747300000|2025-06-12 16:55:00|39934.7|39909.7|39949.7|39924.7|39949.7|39929.7|39934.7|39909.7|12
1749747600000|2025-06-12 17:00:00|39944.7|39929.7|39959.7|39939.7|39974.7|39949.7|39944.7|39924.7|16
1749747900000|2025-06-12 17:05:00|39964.7|39934.7|39959.7|39939.7|39964.7|39939.7|39949.7|39929.7|2
1749748200000|2025-06-12 17:10:00|39964.7|39934.7|39964.7|39944.7|39969.7|39944.7|39954.7|39934.7|7
1749748500000|2025-06-12 17:15:00|39969.7|39939.7|39974.7|39954.7|39979.7|39954.7|39959.7|39934.7|9
1749748800000|2025-06-12 17:20:00|39969.7|39949.7|39974.7|39949.7|39979.7|39959.7|39969.7|39949.7|15
1749749100000|2025-06-12 17:25:00|39969.7|39954.7|39969.7|39949.7|39979.7|39959.7|39959.7|39939.7|6
1749749400000|2025-06-12 17:30:00|39974.7|39944.7|39999.7|39974.7|40004.7|39979.7|39974.7|39944.7|4
1749749700000|2025-06-12 17:35:00|39994.7|39979.7|39989.7|39964.7|39999.7|39979.7|39979.7|39954.7|18
1749750000000|2025-06-12 17:40:00|39984.7|39959.7|39984.7|39964.7|39989.7|39964.7|39979.7|39954.7|0
1749750300000|2025-06-12 17:45:00|39989.7|39959.7|39984.7|39959.7|39989.7|39964.7|39969.7|39949.7|5
1749750600000|2025-06-12 17:50:00|39989.7|39964.7|39989.7|39964.7|39989.7|39969.7|39984.7|39959.7|1
1749750900000|2025-06-12 17:55:00|39984.7|39959.7|39979.7|39954.7|39984.7|39959.7|39969.7|39949.7|4
1749751200000|2025-06-12 18:00:00|39974.7|39959.7|39999.7|39974.7|39999.7|39974.7|39974.7|39954.7|14
1749751500000|2025-06-12 18:05:00|40004.7|39979.7|39994.7|39974.7|40009.7|39984.7|39994.7|39969.7|15
1749751800000|2025-06-12 18:10:00|39989.7|39969.7|39989.7|39964.7|39999.7|39979.7|39984.7|39964.7|2
1749752100000|2025-06-12 18:15:00|39994.7|39969.7|39984.7|39964.7|39999.7|39974.7|39984.7|39964.7|5
1749752400000|2025-06-12 18:20:00|39989.7|39969.7|39964.7|39944.7|39989.7|39969.7|39964.7|39944.7|13
1749752700000|2025-06-12 18:25:00|39969.7|39949.7|39954.7|39939.7|39969.7|39949.7|39944.7|39924.7|16
1749753000000|2025-06-12 18:30:00|39957.2|39942.2|39954.7|39939.7|39962.2|39947.2|39942.2|39927.2|3
1749753300000|2025-06-12 18:35:00|39952.2|39937.2|39957.2|39942.2|39967.2|39952.2|39944.7|39929.7|9
1749753600000|2025-06-12 18:40:00|39954.7|39939.7|39944.7|39929.7|39959.7|39944.7|39942.2|39927.2|4
1749753900000|2025-06-12 18:45:00|39947.2|39932.2|39957.2|39942.2|39957.2|39942.2|39934.7|39919.7|2
1749754200000|2025-06-12 18:50:00|39954.7|39939.7|39959.7|39944.7|39969.7|39954.7|39952.2|39937.2|4
1749754500000|2025-06-12 18:55:00|39957.2|39942.2|39962.2|39947.2|39964.7|39949.7|39954.7|39939.7|1
1749754800000|2025-06-12 19:00:00|39959.7|39944.7|39962.2|39947.2|39967.2|39952.2|39954.7|39939.7|0
1749755100000|2025-06-12 19:05:00|39959.7|39944.7|39954.7|39939.7|39964.7|39949.7|39949.7|39934.7|7
1749755400000|2025-06-12 19:10:00|39957.2|39942.2|39949.7|39934.7|39959.7|39944.7|39949.7|39934.7|1
1749755700000|2025-06-12 19:15:00|39952.2|39937.2|39962.2|39947.2|39962.2|39947.2|39949.7|39934.7|1
1749756000000|2025-06-12 19:20:00|39959.7|39944.7|39957.2|39942.2|39964.7|39949.7|39954.7|39939.7|2
1749756300000|2025-06-12 19:25:00|39954.7|39939.7|39949.7|39934.7|39954.7|39939.7|39947.2|39932.2|13
1749756600000|2025-06-12 19:30:00|39947.2|39932.2|39957.2|39942.2|39962.2|39947.2|39942.2|39927.2|9
1749756900000|2025-06-12 19:35:00|39954.7|39939.7|39952.2|39937.2|39957.2|39942.2|39949.7|39934.7|4
1749757200000|2025-06-12 19:40:00|39949.7|39934.7|39917.2|39902.2|39949.7|39934.7|39917.2|39902.2|18
1749757500000|2025-06-12 19:45:00|39919.7|39904.7|39919.7|39904.7|39924.7|39909.7|39914.7|39899.7|10
1749757800000|2025-06-12 19:50:00|39914.7|39899.7|39929.7|39914.7|39937.2|39922.2|39914.7|39899.7|38
1749758100000|2025-06-12 19:55:00|39934.7|39919.7|39959.7|39944.7|39964.7|39949.7|39932.2|39917.2|29
1749758400000|2025-06-12 20:00:00|39969.7|39929.7|39956.2|39916.2|39972.4|39932.4|39952.5|39912.5|0
1749758700000|2025-06-12 20:05:00|39956.4|39916.4|39957.8|39917.8|39969.6|39929.6|39953.3|39913.3|0
1749759000000|2025-06-12 20:10:00|39959.2|39919.2|39953.3|39913.3|39967.4|39927.4|39953.3|39913.3|0
1749759300000|2025-06-12 20:15:00|39953.2|39913.2|39945.8|39905.8|39956.2|39916.2|39944.3|39904.3|0
1749759600000|2025-06-12 20:20:00|39944.3|39904.3|39936.9|39896.9|39945.8|39905.8|39935.4|39895.4|0
1749759900000|2025-06-12 20:25:00|39936.8|39896.8|39937.6|39897.6|39944.3|39904.3|39934.7|39894.7|0
1749760200000|2025-06-12 20:30:00|39936.1|39896.1|39936.9|39896.9|39937.6|39897.6|39926.5|39886.5|0
1749760500000|2025-06-12 20:35:00|39936.7|39896.7|39942.8|39902.8|39944.3|39904.3|39932.4|39892.4|0
1749760800000|2025-06-12 20:40:00|39941.3|39901.3|39930.9|39890.9|39944.3|39904.3|39927.9|39887.9|0
1749761100000|2025-06-12 20:45:00|39929.4|39889.4|39932.4|39892.4|39935.4|39895.4|39929.4|39889.4|0
1749761400000|2025-06-12 20:50:00|39932.3|39892.3|39933.9|39893.9|39936.1|39896.1|39925|39885|0
1749761700000|2025-06-12 20:55:00|39933.2|39893.2|39925|39885|39934.7|39894.7|39925|39885|0
1749762000000|2025-06-12 21:00:00|39927.2|39887.2|39928.7|39888.7|39931.7|39891.7|39927.2|39887.2|0
1749762300000|2025-06-12 21:05:00|39928.6|39888.6|39930.9|39890.9|39930.9|39890.9|39925.7|39885.7|0
1749762600000|2025-06-12 21:10:00|39931|39891|39930.9|39890.9|39932.4|39892.4|39929.4|39889.4|0
1749762900000|2025-06-12 21:15:00|39931.7|39891.7|39930.9|39890.9|39933.2|39893.2|39929.4|39889.4|0
1749763200000|2025-06-12 21:20:00|39929.4|39889.4|39927.2|39887.2|39929.4|39889.4|39925.7|39885.7|0
1749763500000|2025-06-12 21:25:00|39927.3|39887.3|39928.7|39888.7|39930.2|39890.2|39927.3|39887.3|0
1749763800000|2025-06-12 21:30:00|39927.9|39887.9|39932.4|39892.4|39932.4|39892.4|39927.9|39887.9|0
1749764100000|2025-06-12 21:35:00|39931.7|39891.7|39939.1|39899.1|39940.6|39900.6|39931.7|39891.7|0
1749764700000|2025-06-12 21:45:00|39939.8|39899.8|39941.3|39901.3|39944.3|39904.3|39939.8|39899.8|0
1749765000000|2025-06-12 21:50:00|39941.4|39901.4|39940.6|39900.6|39942.1|39902.1|39939.1|39899.1|0
1749765300000|2025-06-12 21:55:00|39941.3|39901.3|39940.6|39900.6|39942.8|39902.8|39940.6|39900.6|0
1749765600000|2025-06-12 22:00:00|39940.5|39900.5|39907.8|39867.8|39940.5|39900.5|39900.4|39860.4|0
1749765900000|2025-06-12 22:05:00|39907.9|39867.9|39900.4|39860.4|39913|39873|39894.4|39854.4|0
1749766200000|2025-06-12 22:10:00|39901.1|39861.1|39911.6|39871.6|39912.3|39872.3|39900.4|39860.4|0
1749766500000|2025-06-12 22:15:00|39911.5|39871.5|39897.4|39857.4|39911.5|39871.5|39895.9|39855.9|0
1749766800000|2025-06-12 22:20:00|39898.1|39858.1|39897.4|39857.4|39902.6|39862.6|39894.4|39854.4|0
1749767100000|2025-06-12 22:25:00|39897.3|39857.3|39888.5|39848.5|39897.3|39857.3|39884|39844|0
1749767400000|2025-06-12 22:30:00|39888.4|39848.4|39878.8|39838.8|39888.4|39848.4|39863.1|39823.1|0
1749767700000|2025-06-12 22:35:00|39878|39838|39875.1|39835.1|39881|39841|39871.3|39831.3|0
1749768000000|2025-06-12 22:40:00|39875.8|39835.8|39878.2|39838.2|39879.7|39839.7|39871.3|39831.3|0
1749768300000|2025-06-12 22:45:00|39877.5|39837.5|39891.6|39851.6|39896.8|39856.8|39877.5|39837.5|0
1749768600000|2025-06-12 22:50:00|39891.7|39851.7|39888.6|39848.6|39894.6|39854.6|39888.6|39848.6|0
1749768900000|2025-06-12 22:55:00|39887.9|39847.9|39893.8|39853.8|39899.1|39859.1|39887.9|39847.9|0
1749769200000|2025-06-12 23:00:00|39893.1|39853.1|39889.4|39849.4|39895.3|39855.3|39886.4|39846.4|0
1749769500000|2025-06-12 23:05:00|39890.1|39850.1|39893.8|39853.8|39900.5|39860.5|39887.9|39847.9|0
1749769800000|2025-06-12 23:10:00|39893.1|39853.1|39893.9|39853.9|39895.3|39855.3|39889.4|39849.4|0
1749770100000|2025-06-12 23:15:00|39894.6|39854.6|39889.4|39849.4|39898.3|39858.3|39889.4|39849.4|0
1749770400000|2025-06-12 23:20:00|39888.6|39848.6|39895.3|39855.3|39896.8|39856.8|39887.9|39847.9|0
1749770700000|2025-06-12 23:25:00|39895.4|39855.4|39893.1|39853.1|39897.6|39857.6|39890.1|39850.1|0
1749771000000|2025-06-12 23:30:00|39892.4|39852.4|39895.1|39855.1|39896.6|39856.6|39884.2|39844.2|0
1749771300000|2025-06-12 23:35:00|39895.8|39855.8|39896.6|39856.6|39898.8|39858.8|39886.9|39846.9|0
1749771600000|2025-06-12 23:40:00|39896.5|39856.5|39886.9|39846.9|39902.5|39862.5|39869.8|39829.8|0
1749771900000|2025-06-12 23:45:00|39885.4|39845.4|39884.7|39844.7|39892.9|39852.9|39875|39835|0
1749772200000|2025-06-12 23:50:00|39885.4|39845.4|39880.2|39840.2|39891.4|39851.4|39875.7|39835.7|0
1749772500000|2025-06-12 23:55:00|39881.7|39841.7|39770|39730|39881.7|39841.7|39769.2|39729.2|0
1749772800000|2025-06-13 00:00:00|39769.9|39729.9|39586.9|39546.9|39769.9|39729.9|39572|39532|0
1749773100000|2025-06-13 00:05:00|39586.8|39546.8|39611.4|39571.4|39664.3|39624.3|39493.5|39453.5|0
1749773400000|2025-06-13 00:10:00|39611.3|39571.3|39681.8|39641.8|39710.9|39670.9|39601.4|39561.4|0
1749773700000|2025-06-13 00:15:00|39681.9|39641.9|39381.5|39341.5|39686.4|39646.4|39359.4|39319.4|0
1749774000000|2025-06-13 00:20:00|39381.6|39341.6|39301|39261|39399.9|39359.9|39265.2|39225.2|0
1749774300000|2025-06-13 00:25:00|39300.8|39260.8|39329.6|39289.6|39348|39308|39286.6|39246.6|0
1749774600000|2025-06-13 00:30:00|39329.5|39289.5|39342.6|39302.6|39416.6|39376.6|39291.6|39251.6|0
1749774900000|2025-06-13 00:35:00|39342.5|39302.5|39328.2|39288.2|39368.8|39328.8|39327.6|39287.6|0
1749775200000|2025-06-13 00:40:00|39328.4|39288.4|39325.5|39285.5|39365.5|39325.5|39309.9|39269.9|0
1749775500000|2025-06-13 00:45:00|39329.1|39289.1|39376.3|39336.3|39395.3|39355.3|39318.1|39278.1|0
1749775800000|2025-06-13 00:50:00|39376.2|39336.2|39163.9|39123.9|39383.5|39343.5|39160|39120|0
1749776100000|2025-06-13 00:55:00|39167.5|39127.5|39233.9|39193.9|39256|39216|39167.4|39127.4|0
1749776400000|2025-06-13 01:00:00|39237.5|39197.5|39243.4|39203.4|39269.3|39229.3|39210.7|39170.7|0
1749776700000|2025-06-13 01:05:00|39239.8|39199.8|39279.5|39239.5|39301.9|39261.9|39225|39185|0
1749777000000|2025-06-13 01:10:00|39283.1|39243.1|39209.4|39169.4|39290|39250|39172.1|39132.1|0
1749777300000|2025-06-13 01:15:00|39209.5|39169.5|39253.1|39213.1|39296.8|39256.8|39209.3|39169.3|0
1749777600000|2025-06-13 01:20:00|39256.7|39216.7|39286.5|39246.5|39301.7|39261.7|39256.7|39216.7|0
1749777900000|2025-06-13 01:25:00|39290.1|39250.1|39199.3|39159.3|39305.6|39265.6|39195.6|39155.6|0
1749778200000|2025-06-13 01:30:00|39199.4|39159.4|39162.9|39122.9|39202.8|39162.8|39101|39061|0
1749778500000|2025-06-13 01:35:00|39162.8|39122.8|39247.4|39207.4|39251.8|39211.8|39159.2|39119.2|0
1749778800000|2025-06-13 01:40:00|39247.3|39207.3|39236.5|39196.5|39265.1|39225.1|39214.6|39174.6|0
1749779100000|2025-06-13 01:45:00|39236.6|39196.6|39265.9|39225.9|39280.9|39240.9|39232.9|39192.9|0
1749779400000|2025-06-13 01:50:00|39265.8|39225.8|39313.2|39273.2|39316.9|39276.9|39261.8|39221.8|0
1749779700000|2025-06-13 01:55:00|39313.3|39273.3|39361.3|39321.3|39386.5|39346.5|39313.3|39273.3|0
1749780000000|2025-06-13 02:00:00|39357.7|39317.7|39294.5|39254.5|39364.8|39324.8|39290.8|39250.8|0
1749780300000|2025-06-13 02:05:00|39294.6|39254.6|39327.3|39287.3|39327.5|39287.5|39272.5|39232.5|0
1749780600000|2025-06-13 02:10:00|39330.9|39290.9|39305.4|39265.4|39338.3|39298.3|39305.3|39265.3|0
1749780900000|2025-06-13 02:15:00|39301.8|39261.8|39294.1|39254.1|39323.6|39283.6|39275.6|39235.6|0
1749781200000|2025-06-13 02:20:00|39294.2|39254.2|39228.3|39188.3|39304.8|39264.8|39228.3|39188.3|0
1749781500000|2025-06-13 02:25:00|39228.4|39188.4|39224|39184|39243.1|39203.1|39202.4|39162.4|0
1749781800000|2025-06-13 02:30:00|39223.9|39183.9|39158.3|39118.3|39227.8|39187.8|39136.3|39096.3|0
1749782100000|2025-06-13 02:35:00|39158.2|39118.2|39125.3|39085.3|39169.7|39129.7|39106.8|39066.8|0
1749782400000|2025-06-13 02:40:00|39121.7|39081.7|39088.7|39048.7|39132.3|39092.3|39055.2|39015.2|0
1749782700000|2025-06-13 02:45:00|39088.8|39048.8|39191|39151|39198.3|39158.3|39088.8|39048.8|0
1749783000000|2025-06-13 02:50:00|39191.1|39151.1|39151|39111|39194.6|39154.6|39150.9|39110.9|0
1749783300000|2025-06-13 02:55:00|39150.9|39110.9|39177.6|39137.6|39181.2|39141.2|39140|39100|0
1749783600000|2025-06-13 03:00:00|39177.5|39137.5|39152.1|39112.1|39196.1|39156.1|39144.9|39104.9|0
1749783900000|2025-06-13 03:05:00|39152|39112|39203.3|39163.3|39218.1|39178.1|39137.3|39097.3|0
1749784200000|2025-06-13 03:10:00|39203.2|39163.2|39254.6|39214.6|39254.6|39214.6|39203.2|39163.2|0
1749784500000|2025-06-13 03:15:00|39254.5|39214.5|39320|39280|39320.1|39280.1|39239.4|39199.4|0
1749784800000|2025-06-13 03:20:00|39327.2|39287.2|39297.7|39257.7|39327.3|39287.3|39297.6|39257.6|0
1749785100000|2025-06-13 03:25:00|39297.6|39257.6|39279.5|39239.5|39305.2|39265.2|39279.4|39239.4|0
1749785400000|2025-06-13 03:30:00|39279.4|39239.4|39280.3|39240.3|39283.8|39243.8|39261.8|39221.8|0
1749785700000|2025-06-13 03:35:00|39280.2|39240.2|39294.5|39254.5|39294.5|39254.5|39261.6|39221.6|0
1749786000000|2025-06-13 03:40:00|39294.4|39254.4|39247|39207|39298.3|39258.3|39243.2|39203.2|0
1749786300000|2025-06-13 03:45:00|39247.1|39207.1|39262.1|39222.1|39272.7|39232.7|39247|39207|0
1749786600000|2025-06-13 03:50:00|39262.2|39222.2|39313.6|39273.6|39317|39277|39262.1|39222.1|0
1749786900000|2025-06-13 03:55:00|39313.5|39273.5|39310|39270|39324.7|39284.7|39306.3|39266.3|0
1749787200000|2025-06-13 04:00:00|39306.4|39266.4|39287.4|39247.4|39313.7|39273.7|39276.4|39236.4|0
1749787500000|2025-06-13 04:05:00|39283.8|39243.8|39287.1|39247.1|39298.2|39258.2|39279.8|39239.8|0
1749787800000|2025-06-13 04:10:00|39283.5|39243.5|39283|39243|39290.8|39250.8|39261.3|39221.3|0
1749788100000|2025-06-13 04:15:00|39279.4|39239.4|39268.4|39228.4|39279.4|39239.4|39253.3|39213.3|0
1749788400000|2025-06-13 04:20:00|39268.5|39228.5|39260.6|39220.6|39283.1|39243.1|39260.5|39220.5|0
1749788700000|2025-06-13 04:25:00|39260.7|39220.7|39253.4|39213.4|39268|39228|39246|39206|0
1749789000000|2025-06-13 04:30:00|39253.5|39213.5|39276|39236|39283.4|39243.4|39239.1|39199.1|0
1749789300000|2025-06-13 04:35:00|39272.4|39232.4|39235.8|39195.8|39272.4|39232.4|39231.7|39191.7|0
1749789600000|2025-06-13 04:40:00|39232.2|39192.2|39254.5|39214.5|39284.1|39244.1|39232.1|39192.1|0
1749789900000|2025-06-13 04:45:00|39250.9|39210.9|39276.7|39236.7|39291.2|39251.2|39247.2|39207.2|0
1749790200000|2025-06-13 04:50:00|39273.1|39233.1|39273.5|39233.5|39291.5|39251.5|39262.3|39222.3|0
1749790500000|2025-06-13 04:55:00|39273.4|39233.4|39247.4|39207.4|39284.4|39244.4|39247.2|39207.2|0
1749790800000|2025-06-13 05:00:00|39247.5|39207.5|39207.5|39167.5|39247.7|39207.7|39199.5|39159.5|0
1749791100000|2025-06-13 05:05:00|39203.9|39163.9|39229.6|39189.6|39240|39200|39203.9|39163.9|0
1749791400000|2025-06-13 05:10:00|39229.7|39189.7|39255.5|39215.5|39255.6|39215.6|39229.5|39189.5|0
1749791700000|2025-06-13 05:15:00|39255.4|39215.4|39233.6|39193.6|39255.6|39215.6|39226|39186|0
1749792000000|2025-06-13 05:20:00|39233.5|39193.5|39262.8|39222.8|39266.5|39226.5|39232.8|39192.8|0
1749792300000|2025-06-13 05:25:00|39266.4|39226.4|39277.4|39237.4|39284.8|39244.8|39248.1|39208.1|0
1749792600000|2025-06-13 05:30:00|39277.3|39237.3|39273.5|39233.5|39277.4|39237.4|39240.8|39200.8|0
1749792900000|2025-06-13 05:35:00|39273.6|39233.6|39244.6|39204.6|39284.5|39244.5|39240.9|39200.9|0
1749793200000|2025-06-13 05:40:00|39241|39201|39236.7|39196.7|39255.6|39215.6|39218.4|39178.4|0
1749793500000|2025-06-13 05:45:00|39233.1|39193.1|39255.5|39215.5|39262.6|39222.6|39204.1|39164.1|0
1749793800000|2025-06-13 05:50:00|39255.4|39215.4|39285.3|39245.3|39292.1|39252.1|39197.2|39157.2|0
1749794100000|2025-06-13 05:55:00|39285.2|39245.2|39321.6|39281.6|39335.8|39295.8|39284.9|39244.9|0
1749794400000|2025-06-13 06:00:00|39364.6|39349.6|39384.6|39369.6|39414.6|39399.6|39347.1|39332.1|57
1749794700000|2025-06-13 06:05:00|39399.6|39384.6|39419.6|39404.6|39434.6|39419.6|39374.6|39359.6|61
1749795000000|2025-06-13 06:10:00|39427.1|39412.1|39389.6|39374.6|39442.1|39427.1|39382.1|39367.1|80
1749795300000|2025-06-13 06:15:00|39387.1|39372.1|39352.1|39337.1|39407.1|39392.1|39309.6|39294.6|53
1749795600000|2025-06-13 06:20:00|39349.6|39334.6|39319.6|39304.6|39359.6|39344.6|39309.6|39294.6|38
1749795900000|2025-06-13 06:25:00|39322.1|39307.1|39292.1|39277.1|39334.6|39319.6|39282.1|39267.1|30
1749796200000|2025-06-13 06:30:00|39289.6|39274.6|39322.1|39307.1|39322.1|39307.1|39287.1|39272.1|12
1749796500000|2025-06-13 06:35:00|39319.6|39304.6|39259.6|39244.6|39327.1|39312.1|39242.1|39227.1|53
1749796800000|2025-06-13 06:40:00|39257.1|39242.1|39232.1|39217.1|39262.1|39247.1|39217.1|39202.1|29
1749797100000|2025-06-13 06:45:00|39234.6|39219.6|39259.6|39244.6|39269.6|39254.6|39232.1|39217.1|58
1749797400000|2025-06-13 06:50:00|39257.1|39242.1|39297.1|39282.1|39304.6|39289.6|39242.1|39227.1|98
1749797700000|2025-06-13 06:55:00|39294.6|39279.6|39307.1|39292.1|39307.1|39292.1|39272.1|39257.1|85
1749798000000|2025-06-13 07:00:00|39312.1|39297.1|39419.6|39404.6|39514.6|39499.6|39304.6|39289.6|834
1749798300000|2025-06-13 07:05:00|39417.1|39402.1|39429.6|39414.6|39439.6|39424.6|39354.6|39339.6|384
1749798600000|2025-06-13 07:10:00|39432.1|39417.1|39399.6|39384.6|39434.6|39419.6|39369.6|39354.6|286
1749798900000|2025-06-13 07:15:00|39397.1|39382.1|39354.6|39339.6|39429.6|39414.6|39339.6|39324.6|437
1749799200000|2025-06-13 07:20:00|39354.7|39339.7|39337.2|39322.2|39372.2|39357.2|39294.7|39279.7|170
1749799500000|2025-06-13 07:25:00|39339.7|39324.7|39339.7|39324.7|39359.7|39344.7|39319.7|39304.7|158
1749799800000|2025-06-13 07:30:00|39337.2|39322.2|39318.9|39303.9|39363.9|39348.9|39296.4|39281.4|228
1749800100000|2025-06-13 07:35:00|39321.4|39306.4|39413.9|39398.9|39423.9|39408.9|39316.4|39301.4|149
1749800400000|2025-06-13 07:40:00|39412.5|39397.5|39447.5|39432.5|39460|39445|39395|39380|139
1749800700000|2025-06-13 07:45:00|39450|39435|39365|39350|39455|39440|39360|39345|194
1749801000000|2025-06-13 07:50:00|39367.5|39352.5|39426|39411|39431|39416|39361|39346|93
1749801300000|2025-06-13 07:55:00|39423.5|39408.5|39398.5|39383.5|39428.5|39413.5|39378.5|39363.5|74
1749801600000|2025-06-13 08:00:00|39397.2|39382.2|39424.7|39409.7|39467.2|39452.2|39392.2|39377.2|126
1749801900000|2025-06-13 08:05:00|39427.2|39412.2|39457.2|39442.2|39479.7|39464.7|39417.2|39402.2|241
1749802200000|2025-06-13 08:10:00|39458.4|39443.4|39458.4|39443.4|39488.4|39473.4|39435.9|39420.9|297
1749802500000|2025-06-13 08:15:00|39460.9|39445.9|39465.9|39450.9|39485.9|39470.9|39435.9|39420.9|108
1749802800000|2025-06-13 08:20:00|39464.8|39449.8|39379.8|39364.8|39467.3|39452.3|39357.3|39342.3|192
1749803100000|2025-06-13 08:25:00|39382.3|39367.3|39349.8|39334.8|39399.8|39384.8|39309.8|39294.8|268
1749803400000|2025-06-13 08:30:00|39350.4|39335.4|39325.4|39310.4|39352.9|39337.9|39282.9|39267.9|198
1749803700000|2025-06-13 08:35:00|39330.4|39315.4|39295.4|39280.4|39357.9|39342.9|39282.9|39267.9|128
1749804000000|2025-06-13 08:40:00|39294.8|39279.8|39267.3|39252.3|39304.8|39289.8|39254.8|39239.8|169
1749804300000|2025-06-13 08:45:00|39269.8|39254.8|39254.8|39239.8|39277.3|39262.3|39204.8|39189.8|158
1749804600000|2025-06-13 08:50:00|39254.4|39239.4|39291.9|39276.9|39314.4|39299.4|39249.4|39234.4|114
1749804900000|2025-06-13 08:55:00|39289.4|39274.4|39216.9|39201.9|39296.9|39281.9|39211.9|39196.9|186
1749805200000|2025-06-13 09:00:00|39216.7|39201.7|39331.7|39316.7|39341.7|39326.7|39211.7|39196.7|196
1749805500000|2025-06-13 09:05:00|39329.2|39314.2|39351.7|39336.7|39359.2|39344.2|39306.7|39291.7|104
1749805800000|2025-06-13 09:10:00|39348.8|39333.8|39353.8|39338.8|39383.8|39368.8|39298.8|39283.8|176
1749806100000|2025-06-13 09:15:00|39356.3|39341.3|39361.3|39346.3|39381.3|39366.3|39333.8|39318.8|242
1749806400000|2025-06-13 09:20:00|39358.8|39343.8|39387.8|39372.8|39392.8|39377.8|39342.8|39327.8|85
1749806700000|2025-06-13 09:25:00|39390.3|39375.3|39382.8|39367.8|39392.8|39377.8|39362.8|39347.8|38
1749807000000|2025-06-13 09:30:00|39382.6|39367.6|39370.1|39355.1|39392.6|39377.6|39365.1|39350.1|242
1749807300000|2025-06-13 09:35:00|39367.6|39352.6|39407.6|39392.6|39432.6|39417.6|39367.6|39352.6|97
1749807600000|2025-06-13 09:40:00|39409.2|39394.2|39421.7|39406.7|39439.2|39424.2|39384.2|39369.2|68
1749807900000|2025-06-13 09:45:00|39419.2|39404.2|39384.2|39369.2|39429.2|39414.2|39381.7|39366.7|87
1749808200000|2025-06-13 09:50:00|39383.9|39368.9|39418.9|39403.9|39426.4|39411.4|39376.4|39361.4|91
1749808500000|2025-06-13 09:55:00|39416.4|39401.4|39441.4|39426.4|39448.9|39433.9|39403.9|39388.9|167
1749808800000|2025-06-13 10:00:00|39439.9|39424.9|39417.4|39402.4|39457.4|39442.4|39399.9|39384.9|85
1749809100000|2025-06-13 10:05:00|39414.9|39399.9|39402.4|39387.4|39422.4|39407.4|39389.9|39374.9|1059
1749809400000|2025-06-13 10:10:00|39405.1|39390.1|39417.6|39402.6|39427.6|39412.6|39400.1|39385.1|83
1749809700000|2025-06-13 10:15:00|39420.1|39405.1|39397.6|39382.6|39420.1|39405.1|39377.6|39362.6|336
1749810000000|2025-06-13 10:20:00|39397.3|39382.3|39359.8|39344.8|39402.3|39387.3|39349.8|39334.8|87
1749810300000|2025-06-13 10:25:00|39362.3|39347.3|39399.8|39384.8|39427.3|39412.3|39352.3|39337.3|104
1749810600000|2025-06-13 10:30:00|39399|39384|39374|39359|39399|39384|39371.5|39356.5|88
1749810900000|2025-06-13 10:35:00|39371.5|39356.5|39349|39334|39376.5|39361.5|39346.5|39331.5|73
1749811200000|2025-06-13 10:40:00|39348.9|39333.9|39361.4|39346.4|39376.4|39361.4|39348.9|39333.9|67
1749811500000|2025-06-13 10:45:00|39363.9|39348.9|39386.4|39371.4|39393.9|39378.9|39361.4|39346.4|36
1749811800000|2025-06-13 10:50:00|39384.9|39369.9|39404.9|39389.9|39409.9|39394.9|39372.4|39357.4|36
1749812100000|2025-06-13 10:55:00|39402.4|39387.4|39419.9|39404.9|39419.9|39404.9|39387.4|39372.4|144
1749812400000|2025-06-13 11:00:00|39419.1|39404.1|39464.1|39449.1|39464.1|39449.1|39409.1|39394.1|133
1749812700000|2025-06-13 11:05:00|39461.6|39446.6|39479.1|39464.1|39484.1|39469.1|39449.1|39434.1|71
1749813000000|2025-06-13 11:10:00|39476.6|39461.6|39454.1|39439.1|39481.6|39466.6|39444.1|39429.1|69
1749813300000|2025-06-13 11:15:00|39451.6|39436.6|39484.1|39469.1|39484.1|39469.1|39449.1|39434.1|99
1749813600000|2025-06-13 11:20:00|39484.2|39469.2|39446.7|39431.7|39484.2|39469.2|39436.7|39421.7|103
1749813900000|2025-06-13 11:25:00|39449.2|39434.2|39424.2|39409.2|39449.2|39434.2|39411.7|39396.7|715
1749814200000|2025-06-13 11:30:00|39425.4|39410.4|39447.9|39432.9|39452.9|39437.9|39422.9|39407.9|58
1749814500000|2025-06-13 11:35:00|39445.4|39430.4|39475.4|39460.4|39482.9|39467.9|39445.4|39430.4|52
1749814800000|2025-06-13 11:40:00|39473.4|39458.4|39493.4|39478.4|39493.4|39478.4|39473.4|39458.4|54
1749815100000|2025-06-13 11:45:00|39490.9|39475.9|39555.9|39540.9|39565.9|39550.9|39490.9|39475.9|114
1749815400000|2025-06-13 11:50:00|39555.1|39540.1|39547.6|39532.6|39590.1|39575.1|39542.6|39527.6|219
1749815700000|2025-06-13 11:55:00|39550.1|39535.1|39570.1|39555.1|39572.6|39557.6|39547.6|39532.6|62
1749816000000|2025-06-13 12:00:00|39571.9|39556.9|39544.4|39529.4|39584.4|39569.4|39534.4|39519.4|86
1749816300000|2025-06-13 12:05:00|39546.9|39531.9|39539.4|39524.4|39559.4|39544.4|39531.9|39516.9|63
1749816600000|2025-06-13 12:10:00|39540.7|39525.7|39543.2|39528.2|39560.7|39545.7|39533.2|39518.2|40
1749816900000|2025-06-13 12:15:00|39545.7|39530.7|39535.7|39520.7|39553.2|39538.2|39525.7|39510.7|78
1749817200000|2025-06-13 12:20:00|39534.6|39519.6|39519.6|39504.6|39547.1|39532.1|39512.1|39497.1|158
1749817500000|2025-06-13 12:25:00|39522.1|39507.1|39532.1|39517.1|39542.1|39527.1|39514.6|39499.6|49
1749817800000|2025-06-13 12:30:00|39532.6|39517.6|39537.6|39522.6|39555.1|39540.1|39532.6|39517.6|35
1749818100000|2025-06-13 12:35:00|39540.1|39525.1|39507.6|39492.6|39552.6|39537.6|39507.6|39492.6|54
1749818400000|2025-06-13 12:40:00|39507.3|39492.3|39492.3|39477.3|39509.8|39494.8|39489.8|39474.8|55
1749818700000|2025-06-13 12:45:00|39489.8|39474.8|39454.8|39439.8|39499.8|39484.8|39454.8|39439.8|40
1749819000000|2025-06-13 12:50:00|39456.9|39441.9|39446.9|39431.9|39481.9|39466.9|39441.9|39426.9|53
1749819300000|2025-06-13 12:55:00|39444.4|39429.4|39451.9|39436.9|39466.9|39451.9|39441.9|39426.9|23
1749819600000|2025-06-13 13:00:00|39449.3|39434.3|39426.8|39411.8|39449.3|39434.3|39421.8|39406.8|76
1749819900000|2025-06-13 13:05:00|39424.3|39409.3|39431.8|39416.8|39446.8|39431.8|39414.3|39399.3|143
1749820200000|2025-06-13 13:10:00|39434|39419|39436.5|39421.5|39451.5|39436.5|39424|39409|83
1749820500000|2025-06-13 13:15:00|39434|39419|39401.5|39386.5|39436.5|39421.5|39396.5|39381.5|74
1749820800000|2025-06-13 13:20:00|39400.6|39385.6|39405.6|39390.6|39418.1|39403.1|39385.6|39370.6|95
1749821100000|2025-06-13 13:25:00|39408.1|39393.1|39428.1|39413.1|39440.6|39425.6|39405.6|39390.6|69
1749821400000|2025-06-13 13:30:00|39426.1|39411.1|39438.6|39423.6|39483.6|39468.6|39418.6|39403.6|1157
1749821700000|2025-06-13 13:35:00|39436.1|39421.1|39468.6|39453.6|39473.6|39458.6|39423.6|39408.6|94
1749822000000|2025-06-13 13:40:00|39468.1|39453.1|39438.1|39423.1|39470.6|39455.6|39428.1|39413.1|140
1749822300000|2025-06-13 13:45:00|39433.1|39418.1|39375.6|39360.6|39435.6|39420.6|39358.1|39343.1|168
1749822600000|2025-06-13 13:50:00|39378.1|39363.1|39367.3|39352.3|39414.8|39399.8|39354.8|39339.8|165
1749822900000|2025-06-13 13:55:00|39364.8|39349.8|39344.8|39329.8|39384.8|39369.8|39337.3|39322.3|114
1749823200000|2025-06-13 14:00:00|39344.4|39329.4|39379.4|39364.4|39386.9|39371.9|39344.4|39329.4|156
1749823500000|2025-06-13 14:05:00|39376.9|39361.9|39406.9|39391.9|39409.4|39394.4|39369.4|39354.4|139
1749823800000|2025-06-13 14:10:00|39405.5|39390.5|39410.5|39395.5|39443|39428|39388|39373|172
1749824100000|2025-06-13 14:15:00|39408|39393|39408|39393|39428|39413|39400.5|39385.5|101
1749824400000|2025-06-13 14:20:00|39407.7|39392.7|39387.7|39372.7|39412.7|39397.7|39360.2|39345.2|126
1749824700000|2025-06-13 14:25:00|39385.2|39370.2|39357.7|39342.7|39405.2|39390.2|39350.2|39335.2|120
1749825000000|2025-06-13 14:30:00|39358.5|39343.5|39368.5|39353.5|39381|39366|39343.5|39328.5|122
1749825300000|2025-06-13 14:35:00|39366|39351|39398.5|39383.5|39403.5|39388.5|39358.5|39343.5|119
1749825600000|2025-06-13 14:40:00|39397.9|39382.9|39357.9|39342.9|39415.4|39400.4|39352.9|39337.9|1611
1749825900000|2025-06-13 14:45:00|39355.4|39340.4|39345.4|39330.4|39367.9|39352.9|39327.9|39312.9|202
1749826200000|2025-06-13 14:50:00|39342.9|39327.9|39391.4|39376.4|39403.9|39388.9|39342.9|39327.9|255
1749826500000|2025-06-13 14:55:00|39393.9|39378.9|39393.9|39378.9|39416.4|39401.4|39378.9|39363.9|138
1749826800000|2025-06-13 15:00:00|39392.5|39377.5|39407.5|39392.5|39417.5|39402.5|39377.5|39362.5|140
1749827100000|2025-06-13 15:05:00|39405|39390|39452.5|39437.5|39462.5|39447.5|39402.5|39387.5|123
1749827400000|2025-06-13 15:10:00|39454|39439|39439|39424|39459|39444|39424|39409|273
1749827700000|2025-06-13 15:15:00|39436.5|39421.5|39429|39414|39456.5|39441.5|39414|39399|470
1749828000000|2025-06-13 15:20:00|39428.4|39413.4|39458.4|39443.4|39470.9|39455.9|39423.4|39408.4|144
1749828300000|2025-06-13 15:25:00|39455.9|39440.9|39438.4|39423.4|39460.9|39445.9|39433.4|39418.4|270
1749828600000|2025-06-13 15:30:00|39440.9|39425.9|39450.9|39435.9|39490.9|39475.9|39440.9|39425.9|340
1749828900000|2025-06-13 15:35:00|39453.4|39438.4|39468.4|39453.4|39488.4|39473.4|39443.4|39428.4|1158
1749829200000|2025-06-13 15:40:00|39465.9|39450.9|39468.4|39453.4|39478.4|39463.4|39458.4|39443.4|39
1749829500000|2025-06-13 15:45:00|39465.9|39450.9|39478.4|39463.4|39485.9|39470.9|39463.4|39448.4|32
1749829800000|2025-06-13 15:50:00|39480.9|39460.9|39505.9|39480.9|39515.9|39495.9|39475.9|39455.9|46
1749830100000|2025-06-13 15:55:00|39500.9|39485.9|39490.9|39465.9|39505.9|39485.9|39480.9|39460.9|20
1749830400000|2025-06-13 16:00:00|39485.9|39470.9|39485.9|39460.9|39495.9|39475.9|39475.9|39450.9|34
1749830700000|2025-06-13 16:05:00|39490.9|39465.9|39505.9|39485.9|39515.9|39490.9|39480.9|39460.9|11
1749831000000|2025-06-13 16:10:00|39510.9|39490.9|39535.9|39510.9|39535.9|39515.9|39505.9|39485.9|39
1749831300000|2025-06-13 16:15:00|39530.9|39505.9|39540.9|39520.9|39555.9|39535.9|39520.9|39495.9|31
1749831600000|2025-06-13 16:20:00|39545.9|39515.9|39540.9|39520.9|39550.9|39525.9|39520.9|39500.9|7
1749831900000|2025-06-13 16:25:00|39545.9|39525.9|39500.9|39475.9|39545.9|39525.9|39495.9|39470.9|17
1749832200000|2025-06-13 16:30:00|39495.9|39480.9|39510.9|39485.9|39520.9|39495.9|39495.9|39475.9|10
1749832500000|2025-06-13 16:35:00|39515.9|39490.9|39495.9|39470.9|39520.9|39500.9|39495.9|39470.9|25
1749832800000|2025-06-13 16:40:00|39500.9|39475.9|39500.9|39480.9|39515.9|39490.9|39495.9|39470.9|11
1749833100000|2025-06-13 16:45:00|39495.9|39475.9|39475.9|39455.9|39500.9|39475.9|39475.9|39455.9|15
1749833400000|2025-06-13 16:50:00|39480.9|39460.9|39515.9|39495.9|39520.9|39495.9|39475.9|39450.9|18
1749833700000|2025-06-13 16:55:00|39510.9|39490.9|39505.9|39485.9|39530.9|39510.9|39505.9|39485.9|15
1749834000000|2025-06-13 17:00:00|39500.9|39480.9|39495.9|39475.9|39515.9|39495.9|39495.9|39470.9|9
1749834300000|2025-06-13 17:05:00|39500.9|39470.9|39490.9|39465.9|39510.9|39490.9|39490.9|39465.9|16
1749834600000|2025-06-13 17:10:00|39485.9|39470.9|39490.9|39465.9|39500.9|39475.9|39470.9|39450.9|15
1749834900000|2025-06-13 17:15:00|39485.9|39460.9|39470.9|39445.9|39485.9|39465.9|39450.9|39430.9|14
1749835200000|2025-06-13 17:20:00|39475.9|39450.9|39485.9|39460.9|39505.9|39480.9|39470.9|39450.9|21
1749835500000|2025-06-13 17:25:00|39480.9|39465.9|39465.9|39440.9|39490.9|39465.9|39465.9|39440.9|11
1749835800000|2025-06-13 17:30:00|39460.9|39445.9|39460.9|39435.9|39485.9|39460.9|39460.9|39435.9|12
1749836100000|2025-06-13 17:35:00|39455.9|39440.9|39465.9|39440.9|39470.9|39445.9|39455.9|39430.9|12
1749836400000|2025-06-13 17:40:00|39460.9|39435.9|39455.9|39435.9|39480.9|39460.9|39435.9|39415.9|51
1749836700000|2025-06-13 17:45:00|39460.9|39430.9|39465.9|39440.9|39470.9|39445.9|39450.9|39430.9|8
1749837000000|2025-06-13 17:50:00|39460.9|39445.9|39480.9|39455.9|39495.9|39470.9|39460.9|39440.9|9
1749837300000|2025-06-13 17:55:00|39475.9|39450.9|39475.9|39455.9|39480.9|39455.9|39470.9|39445.9|3
1749837600000|2025-06-13 18:00:00|39470.9|39450.9|39450.9|39425.9|39490.9|39465.9|39440.9|39415.9|8
1749837900000|2025-06-13 18:05:00|39454.9|39426.9|39440.9|39420.9|39465.9|39445.9|39435.9|39410.9|9
1749838200000|2025-06-13 18:10:00|39445.9|39415.9|39425.9|39400.9|39455.9|39430.9|39425.9|39400.9|19
1749838500000|2025-06-13 18:15:00|39420.9|39395.9|39420.9|39400.9|39430.9|39405.9|39390.9|39370.9|47
1749838800000|2025-06-13 18:20:00|39425.9|39405.9|39410.9|39385.9|39430.9|39405.9|39400.9|39380.9|18
1749839100000|2025-06-13 18:25:00|39415.9|39390.9|39360.9|39345.9|39420.9|39395.9|39358.4|39335.9|19
1749839400000|2025-06-13 18:30:00|39363.4|39348.4|39300.9|39285.9|39368.4|39353.4|39280.9|39265.9|44
1749839700000|2025-06-13 18:35:00|39303.4|39288.4|39275.9|39260.9|39305.9|39290.9|39265.9|39250.9|22
1749840000000|2025-06-13 18:40:00|39273.4|39258.4|39285.9|39270.9|39298.4|39283.4|39263.4|39248.4|21
1749840300000|2025-06-13 18:45:00|39288.4|39273.4|39283.4|39268.4|39310.9|39295.9|39278.4|39263.4|26
1749840600000|2025-06-13 18:50:00|39280.9|39265.9|39325.9|39310.9|39330.9|39315.9|39280.9|39265.9|27
1749840900000|2025-06-13 18:55:00|39328.4|39313.4|39338.4|39323.4|39340.9|39325.9|39305.9|39290.9|21
1749841200000|2025-06-13 19:00:00|39335.9|39320.9|39335.9|39320.9|39353.4|39338.4|39308.4|39293.4|26
1749841500000|2025-06-13 19:05:00|39338.4|39323.4|39365.9|39350.9|39368.4|39353.4|39325.9|39310.9|17
1749841800000|2025-06-13 19:10:00|39368.4|39353.4|39355.9|39340.9|39368.4|39353.4|39343.4|39328.4|11
1749842100000|2025-06-13 19:15:00|39360.9|39345.9|39345.9|39330.9|39365.9|39350.9|39340.9|39325.9|7
1749842400000|2025-06-13 19:20:00|39348.4|39333.4|39335.9|39320.9|39365.9|39350.9|39330.9|39315.9|10
1749842700000|2025-06-13 19:25:00|39338.4|39323.4|39318.4|39303.4|39338.4|39323.4|39313.4|39298.4|10
1749843000000|2025-06-13 19:30:00|39320.9|39305.9|39308.4|39293.4|39345.9|39330.9|39300.9|39285.9|29
1749843300000|2025-06-13 19:35:00|39305.9|39290.9|39340.9|39325.9|39350.9|39335.9|39305.9|39290.9|30
1749843600000|2025-06-13 19:40:00|39338.4|39323.4|39313.4|39298.4|39353.4|39338.4|39310.9|39295.9|12
1749843900000|2025-06-13 19:45:00|39315.9|39300.9|39325.9|39310.9|39340.9|39325.9|39295.9|39280.9|16
1749844200000|2025-06-13 19:50:00|39330.9|39315.9|39313.4|39298.4|39338.4|39323.4|39303.4|39288.4|32
1749844500000|2025-06-13 19:55:00|39315.9|39300.9|39380.9|39365.9|39383.4|39368.4|39315.9|39300.9|54
1749844800000|2025-06-13 20:00:00|39378.7|39338.7|39396.7|39356.7|39428.9|39388.9|39378.7|39338.7|0
1749845100000|2025-06-13 20:05:00|39393.1|39353.1|39402.8|39362.8|39413.2|39373.2|39370|39330|0
1749845400000|2025-06-13 20:10:00|39402.9|39362.9|39449.1|39409.1|39451.3|39411.3|39399.1|39359.1|0
1749845700000|2025-06-13 20:15:00|39451.3|39411.3|39434.9|39394.9|39452.8|39412.8|39420|39380|0
1749846000000|2025-06-13 20:20:00|39434.8|39394.8|39411|39371|39442.4|39402.4|39405|39365|0
1749846300000|2025-06-13 20:25:00|39411.3|39371.3|39410.3|39370.3|39422.9|39382.9|39402.8|39362.8|0
1749846600000|2025-06-13 20:30:00|39412.5|39372.5|39411|39371|39422.9|39382.9|39405.8|39365.8|0
1749846900000|2025-06-13 20:35:00|39410.9|39370.9|39421.5|39381.5|39440.9|39400.9|39403.5|39363.5|0
1749847200000|2025-06-13 20:40:00|39421.4|39381.4|39415.5|39375.5|39424.4|39384.4|39408|39368|0
1749847500000|2025-06-13 20:45:00|39415.6|39375.6|39404.3|39364.3|39421.5|39381.5|39400.6|39360.6|0
1749847800000|2025-06-13 20:50:00|39404.2|39364.2|39400.6|39360.6|39410.3|39370.3|39396.8|39356.8|0
1749848100000|2025-06-13 20:55:00|39400.5|39360.5|39378.2|39338.2|39400.6|39360.6|39365.5|39325.5|0
1750024800000|2025-06-15 22:00:00|39164|39124|39275.4|39235.4|39350.7|39310.7|39164|39124|0
1750025100000|2025-06-15 22:05:00|39275.3|39235.3|39234.3|39194.3|39308.2|39268.2|39232.1|39192.1|0
1750025400000|2025-06-15 22:10:00|39234.4|39194.4|39299.2|39259.2|39305.9|39265.9|39200|39160|0
1750025700000|2025-06-15 22:15:00|39300|39260|39319.6|39279.6|39323.1|39283.1|39279.8|39239.8|0
1750026000000|2025-06-15 22:20:00|39321|39281|39344.9|39304.9|39356.8|39316.8|39305.3|39265.3|0
1750026300000|2025-06-15 22:25:00|39344.8|39304.8|39343.4|39303.4|39362|39322|39325.5|39285.5|0
1750026600000|2025-06-15 22:30:00|39344.9|39304.9|39367.5|39327.5|39371.7|39331.7|39344.9|39304.9|0
1750026900000|2025-06-15 22:35:00|39367.3|39327.3|39348.8|39308.8|39367.3|39327.3|39342.1|39302.1|0
1750027200000|2025-06-15 22:40:00|39348.9|39308.9|39404.8|39364.8|39434.6|39394.6|39341.4|39301.4|0
1750027500000|2025-06-15 22:45:00|39407|39367|39404|39364|39420.4|39380.4|39383.1|39343.1|0
1750027800000|2025-06-15 22:50:00|39404.8|39364.8|39377.9|39337.9|39406.2|39366.2|39374.2|39334.2|0
1750028100000|2025-06-15 22:55:00|39378|39338|39374.9|39334.9|39386.1|39346.1|39364.5|39324.5|0
1750028400000|2025-06-15 23:00:00|39373.4|39333.4|39355.1|39315.1|39381.2|39341.2|39349.9|39309.9|0
1750028700000|2025-06-15 23:05:00|39354.4|39314.4|39403.6|39363.6|39411.8|39371.8|39353.6|39313.6|0
1750029000000|2025-06-15 23:10:00|39404.3|39364.3|39353.6|39313.6|39405.8|39365.8|39335|39295|0
1750029300000|2025-06-15 23:15:00|39353.5|39313.5|39390.2|39350.2|39399.9|39359.9|39323|39283|0
1750029600000|2025-06-15 23:20:00|39391.7|39351.7|39356.6|39316.6|39396.9|39356.9|39340.9|39300.9|0
1750029900000|2025-06-15 23:25:00|39355.8|39315.8|39363.3|39323.3|39378.2|39338.2|39354.4|39314.4|0
1750030200000|2025-06-15 23:30:00|39362.5|39322.5|39400.6|39360.6|39403.6|39363.6|39348.4|39308.4|0
1750030500000|2025-06-15 23:35:00|39401.3|39361.3|39430.4|39390.4|39453.6|39413.6|39399.1|39359.1|0
1750030800000|2025-06-15 23:40:00|39429.7|39389.7|39456.6|39416.6|39477.4|39437.4|39420.7|39380.7|0
1750031100000|2025-06-15 23:45:00|39457.3|39417.3|39449.1|39409.1|39458|39418|39440.9|39400.9|0
1750031400000|2025-06-15 23:50:00|39449.8|39409.8|39439.9|39399.9|39455.5|39415.5|39432.4|39392.4|0
1750031700000|2025-06-15 23:55:00|39439.8|39399.8|39456|39416|39465|39425|39439.1|39399.1|0
1750032000000|2025-06-16 00:00:00|39455.9|39415.9|39479.7|39439.7|39481.9|39441.9|39450.8|39410.8|0
1750032300000|2025-06-16 00:05:00|39479.6|39439.6|39479.7|39439.7|39479.7|39439.7|39455|39415|0
1750032600000|2025-06-16 00:10:00|39479.6|39439.6|39496.8|39456.8|39500.6|39460.6|39459.5|39419.5|0
1750032900000|2025-06-16 00:15:00|39496.9|39456.9|39399.1|39359.1|39500.6|39460.6|39395.6|39355.6|0
1750033200000|2025-06-16 00:20:00|39399.2|39359.2|39414.6|39374.6|39429.7|39389.7|39392|39352|0
1750033500000|2025-06-16 00:25:00|39411|39371|39407|39367|39429.3|39389.3|39399.6|39359.6|0
1750033800000|2025-06-16 00:30:00|39406.9|39366.9|39436.9|39396.9|39436.9|39396.9|39392.1|39352.1|0
1750034100000|2025-06-16 00:35:00|39436.8|39396.8|39410.6|39370.6|39436.8|39396.8|39406.9|39366.9|0
1750034400000|2025-06-16 00:40:00|39407|39367|39415|39375|39422.2|39382.2|39407|39367|0
1750034700000|2025-06-16 00:45:00|39414.9|39374.9|39392.6|39352.6|39415|39375|39392.6|39352.6|0
1750035000000|2025-06-16 00:50:00|39392.5|39352.5|39396.4|39356.4|39407.8|39367.8|39392.5|39352.5|0
1750035300000|2025-06-16 00:55:00|39392.7|39352.7|39400.5|39360.5|39407.9|39367.9|39392.6|39352.6|0
1750035600000|2025-06-16 01:00:00|39396.9|39356.9|39393.5|39353.5|39404.4|39364.4|39393.2|39353.2|0
1750035900000|2025-06-16 01:05:00|39393.4|39353.4|39393.3|39353.3|39400.8|39360.8|39378.1|39338.1|0
1750036200000|2025-06-16 01:10:00|39393.4|39353.4|39385.6|39345.6|39401|39361|39385.6|39345.6|0
1750036500000|2025-06-16 01:15:00|39385.5|39345.5|39360.3|39320.3|39393.3|39353.3|39356.6|39316.6|0
1750036800000|2025-06-16 01:20:00|39363.9|39323.9|39371.1|39331.1|39382.2|39342.2|39356.1|39316.1|0
1750037100000|2025-06-16 01:25:00|39371|39331|39356.4|39316.4|39371.2|39331.2|39356.3|39316.3|0
1750037400000|2025-06-16 01:30:00|39356.5|39316.5|39389.5|39349.5|39400.5|39360.5|39356.3|39316.3|0
1750037700000|2025-06-16 01:35:00|39393.1|39353.1|39385.7|39345.7|39393.1|39353.1|39385.7|39345.7|0
1750038000000|2025-06-16 01:40:00|39385.8|39345.8|39378.6|39338.6|39389.3|39349.3|39378.4|39338.4|0
1750038300000|2025-06-16 01:45:00|39378.7|39338.7|39364.1|39324.1|39378.9|39338.9|39356.8|39316.8|0
1750038600000|2025-06-16 01:50:00|39364.2|39324.2|39371.2|39331.2|39371.6|39331.6|39364|39324|0
1750038900000|2025-06-16 01:55:00|39371.3|39331.3|39364.2|39324.2|39379|39339|39357|39317|0
1750039200000|2025-06-16 02:00:00|39364.1|39324.1|39382|39342|39386|39346|39364|39324|0
1750039500000|2025-06-16 02:05:00|39382.1|39342.1|39386.1|39346.1|39396.8|39356.8|39371|39331|0
1750039800000|2025-06-16 02:10:00|39378.8|39338.8|39400.8|39360.8|39400.8|39360.8|39378.5|39338.5|0
1750040100000|2025-06-16 02:15:00|39400.7|39360.7|39416.1|39376.1|39419.8|39379.8|39400.7|39360.7|0
1750040400000|2025-06-16 02:20:00|39416|39376|39430.1|39390.1|39444.9|39404.9|39415.9|39375.9|0
1750040700000|2025-06-16 02:25:00|39422.9|39382.9|39430|39390|39433.6|39393.6|39422.7|39382.7|0
1750041000000|2025-06-16 02:30:00|39429.9|39389.9|39437.4|39397.4|39437.4|39397.4|39422.8|39382.8|0
1750041300000|2025-06-16 02:35:00|39437.5|39397.5|39444.8|39404.8|39444.9|39404.9|39437.3|39397.3|0
1750041600000|2025-06-16 02:40:00|39444.9|39404.9|39444.8|39404.8|39452.1|39412.1|39437.5|39397.5|0
1750041900000|2025-06-16 02:45:00|39448.4|39408.4|39444.7|39404.7|39452.1|39412.1|39444.6|39404.6|0
1750042200000|2025-06-16 02:50:00|39444.8|39404.8|39437.3|39397.3|39444.9|39404.9|39429.9|39389.9|0
1750042500000|2025-06-16 02:55:00|39437.2|39397.2|39437.3|39397.3|39437.5|39397.5|39437.2|39397.2|0
1750042800000|2025-06-16 03:00:00|39440.9|39400.9|39437.3|39397.3|39452|39412|39437.2|39397.2|0
1750043100000|2025-06-16 03:05:00|39437.2|39397.2|39437.3|39397.3|39444.6|39404.6|39430|39390|0
1750043400000|2025-06-16 03:10:00|39437.4|39397.4|39433.7|39393.7|39437.4|39397.4|39433.7|39393.7|0
1750043700000|2025-06-16 03:15:00|39433.8|39393.8|39430|39390|39437.4|39397.4|39429.9|39389.9|0
1750044000000|2025-06-16 03:20:00|39429.9|39389.9|39430|39390|39433.6|39393.6|39429.9|39389.9|0
1750044300000|2025-06-16 03:25:00|39430.1|39390.1|39415.1|39375.1|39437.4|39397.4|39415|39375|0
1750044600000|2025-06-16 03:30:00|39415|39375|39414.9|39374.9|39422.1|39382.1|39414.6|39374.6|0
1750044900000|2025-06-16 03:35:00|39414.8|39374.8|39400|39360|39422.1|39382.1|39400|39360|0
1750045200000|2025-06-16 03:40:00|39399.9|39359.9|39407.3|39367.3|39407.4|39367.4|39399.6|39359.6|0
1750045500000|2025-06-16 03:45:00|39407.2|39367.2|39400|39360|39407.4|39367.4|39399.8|39359.8|0
1750045800000|2025-06-16 03:50:00|39399.9|39359.9|39407.3|39367.3|39407.6|39367.6|39399.9|39359.9|0
1750046100000|2025-06-16 03:55:00|39407.5|39367.5|39400|39360|39407.5|39367.5|39400|39360|0
1750046400000|2025-06-16 04:00:00|39399.9|39359.9|39414.9|39374.9|39415|39375|39399.9|39359.9|0
1750046700000|2025-06-16 04:05:00|39415|39375|39414.9|39374.9|39422.3|39382.3|39414.9|39374.9|0
1750047000000|2025-06-16 04:10:00|39415|39375|39415|39375|39422.5|39382.5|39415|39375|0
1750047300000|2025-06-16 04:15:00|39414.9|39374.9|39414.9|39374.9|39414.9|39374.9|39407.4|39367.4|0
1750047600000|2025-06-16 04:20:00|39415|39375|39378.5|39338.5|39415.2|39375.2|39378.4|39338.4|0
1750047900000|2025-06-16 04:25:00|39378.4|39338.4|39393.1|39353.1|39393.2|39353.2|39371.3|39331.3|0
1750048200000|2025-06-16 04:30:00|39393|39353|39385.2|39345.2|39400.5|39360.5|39385.2|39345.2|0
1750048500000|2025-06-16 04:35:00|39392.4|39352.4|39392.9|39352.9|39393|39353|39385.2|39345.2|0
1750048800000|2025-06-16 04:40:00|39393|39353|39374.6|39334.6|39400.2|39360.2|39367.3|39327.3|0
1750049100000|2025-06-16 04:45:00|39371|39331|39363.9|39323.9|39378.4|39338.4|39363.7|39323.7|0
1750049400000|2025-06-16 04:50:00|39363.8|39323.8|39356.7|39316.7|39363.8|39323.8|39356.6|39316.6|0
1750049700000|2025-06-16 04:55:00|39356.6|39316.6|39371.3|39331.3|39371.3|39331.3|39356.6|39316.6|0
1750050000000|2025-06-16 05:00:00|39371.2|39331.2|39378.6|39338.6|39386.2|39346.2|39371.2|39331.2|0
1750050300000|2025-06-16 05:05:00|39385.9|39345.9|39404.3|39364.3|39407.9|39367.9|39371.1|39331.1|0
1750050600000|2025-06-16 05:10:00|39400.6|39360.6|39404.5|39364.5|39408.1|39368.1|39393.4|39353.4|0
1750050900000|2025-06-16 05:15:00|39408.2|39368.2|39415.6|39375.6|39423.2|39383.2|39408.2|39368.2|0
1750051200000|2025-06-16 05:20:00|39415.9|39375.9|39430.8|39390.8|39430.9|39390.9|39415.7|39375.7|0
1750051500000|2025-06-16 05:25:00|39430.9|39390.9|39437.9|39397.9|39445.5|39405.5|39430.7|39390.7|0
1750051800000|2025-06-16 05:30:00|39438|39398|39438.1|39398.1|39445.5|39405.5|39430.7|39390.7|0
1750052100000|2025-06-16 05:35:00|39445.4|39405.4|39489.2|39449.2|39503.9|39463.9|39445.3|39405.3|0
1750052400000|2025-06-16 05:40:00|39482|39442|39478.1|39438.1|39496.7|39456.7|39467|39427|0
1750052700000|2025-06-16 05:45:00|39478.2|39438.2|39452.4|39412.4|39478.2|39438.2|39451.9|39411.9|0
1750053000000|2025-06-16 05:50:00|39452.3|39412.3|39466.9|39426.9|39467.1|39427.1|39452|39412|0
1750053300000|2025-06-16 05:55:00|39467|39427|39459.7|39419.7|39474.3|39434.3|39452.4|39412.4|0
1750053600000|2025-06-16 06:00:00|39468.2|39453.2|39463.2|39448.2|39473.2|39458.2|39443.2|39428.2|64
1750053900000|2025-06-16 06:05:00|39460.7|39445.7|39480.7|39465.7|39485.7|39470.7|39455.7|39440.7|18
1750054200000|2025-06-16 06:10:00|39483.2|39468.2|39528.2|39513.2|39533.2|39518.2|39483.2|39468.2|43
1750054500000|2025-06-16 06:15:00|39525.7|39510.7|39543.2|39528.2|39548.2|39533.2|39513.2|39498.2|35
1750054800000|2025-06-16 06:20:00|39540.7|39525.7|39548.2|39533.2|39560.7|39545.7|39540.7|39525.7|32
1750055100000|2025-06-16 06:25:00|39550.7|39535.7|39538.2|39523.2|39553.2|39538.2|39533.2|39518.2|9
1750055400000|2025-06-16 06:30:00|39540.7|39525.7|39538.2|39523.2|39548.2|39533.2|39533.2|39518.2|7
1750055700000|2025-06-16 06:35:00|39535.7|39520.7|39550.7|39535.7|39563.2|39548.2|39535.7|39520.7|11
1750056000000|2025-06-16 06:40:00|39553.2|39538.2|39578.2|39563.2|39583.2|39568.2|39543.2|39528.2|14
1750056300000|2025-06-16 06:45:00|39580.7|39565.7|39568.2|39553.2|39580.7|39565.7|39558.2|39543.2|79
1750056600000|2025-06-16 06:50:00|39565.7|39550.7|39573.2|39558.2|39578.2|39563.2|39558.2|39543.2|12
1750056900000|2025-06-16 06:55:00|39570.7|39555.7|39533.2|39518.2|39570.7|39555.7|39528.2|39513.2|38
1750057200000|2025-06-16 07:00:00|39528.2|39513.2|39670.7|39655.7|39670.7|39655.7|39528.2|39513.2|629
1750057500000|2025-06-16 07:05:00|39675.7|39660.7|39605.7|39590.7|39685.7|39670.7|39588.2|39573.2|374
1750057800000|2025-06-16 07:10:00|39610.7|39595.7|39663.2|39648.2|39685.7|39670.7|39608.2|39593.2|239
1750058100000|2025-06-16 07:15:00|39665.7|39650.7|39685.7|39670.7|39708.2|39693.2|39658.2|39643.2|232
1750058400000|2025-06-16 07:20:00|39684.8|39669.8|39639.8|39624.8|39699.8|39684.8|39639.8|39624.8|512
1750058700000|2025-06-16 07:25:00|39642.3|39627.3|39629.8|39614.8|39642.3|39627.3|39587.3|39572.3|279
1750059000000|2025-06-16 07:30:00|39632.7|39617.7|39607.7|39592.7|39680.2|39665.2|39607.7|39592.7|212
1750059300000|2025-06-16 07:35:00|39605.2|39590.2|39602.7|39587.7|39610.2|39595.2|39577.7|39562.7|156
1750059600000|2025-06-16 07:40:00|39602.3|39587.3|39599.8|39584.8|39627.3|39612.3|39572.3|39557.3|124
1750059900000|2025-06-16 07:45:00|39597.3|39582.3|39624.8|39609.8|39629.8|39614.8|39559.8|39544.8|150
1750060200000|2025-06-16 07:50:00|39622.5|39607.5|39650|39635|39667.5|39652.5|39622.5|39607.5|1836
1750060500000|2025-06-16 07:55:00|39652.5|39637.5|39687.5|39672.5|39690|39675|39652.5|39637.5|544
1750060800000|2025-06-16 08:00:00|39685.9|39670.9|39680.9|39665.9|39723.4|39708.4|39673.4|39658.4|876
1750061100000|2025-06-16 08:05:00|39683.4|39668.4|39693.4|39678.4|39698.4|39683.4|39668.4|39653.4|88
1750061400000|2025-06-16 08:10:00|39694.9|39679.9|39684.9|39669.9|39702.4|39687.4|39654.9|39639.9|152
1750061700000|2025-06-16 08:15:00|39689.9|39674.9|39692.4|39677.4|39717.4|39702.4|39689.9|39674.9|113
1750062000000|2025-06-16 08:20:00|39691.7|39676.7|39701.7|39686.7|39706.7|39691.7|39666.7|39651.7|139
1750062300000|2025-06-16 08:25:00|39704.2|39689.2|39719.2|39704.2|39724.2|39709.2|39694.2|39679.2|85
1750062600000|2025-06-16 08:30:00|39720.9|39705.9|39733.4|39718.4|39743.4|39728.4|39713.4|39698.4|165
1750062900000|2025-06-16 08:35:00|39730.9|39715.9|39713.4|39698.4|39738.4|39723.4|39690.9|39675.9|310
1750063200000|2025-06-16 08:40:00|39713.7|39698.7|39731.2|39716.2|39731.2|39716.2|39698.7|39683.7|555
1750063500000|2025-06-16 08:45:00|39733.7|39718.7|39738.7|39723.7|39748.7|39733.7|39726.2|39711.2|951
1750063800000|2025-06-16 08:50:00|39737.9|39722.9|39747.9|39732.9|39747.9|39732.9|39732.9|39717.9|114
1750064100000|2025-06-16 08:55:00|39745.4|39730.4|39742.9|39727.9|39755.4|39740.4|39740.4|39725.4|2128
1750064400000|2025-06-16 09:00:00|39742.4|39727.4|39714.9|39699.9|39759.9|39744.9|39707.4|39692.4|167
1750064700000|2025-06-16 09:05:00|39712.4|39697.4|39687.4|39672.4|39719.9|39704.9|39687.4|39672.4|259
1750065000000|2025-06-16 09:10:00|39688.9|39673.9|39673.9|39658.9|39708.9|39693.9|39668.9|39653.9|463
1750065300000|2025-06-16 09:15:00|39676.4|39661.4|39666.4|39651.4|39688.9|39673.9|39661.4|39646.4|153
1750065600000|2025-06-16 09:20:00|39666.6|39651.6|39666.6|39651.6|39679.1|39664.1|39651.6|39636.6|217
1750065900000|2025-06-16 09:25:00|39664.1|39649.1|39689.1|39674.1|39714.1|39699.1|39664.1|39649.1|233
1750066200000|2025-06-16 09:30:00|39688.2|39673.2|39700.7|39685.7|39713.2|39698.2|39685.7|39670.7|52
1750066500000|2025-06-16 09:35:00|39698.2|39683.2|39723.2|39708.2|39723.2|39708.2|39678.2|39663.2|161
1750066800000|2025-06-16 09:40:00|39724.1|39709.1|39704.1|39689.1|39726.6|39711.6|39699.1|39684.1|155
1750067100000|2025-06-16 09:45:00|39701.6|39686.6|39696.6|39681.6|39714.1|39699.1|39676.6|39661.6|107
1750067400000|2025-06-16 09:50:00|39696.2|39681.2|39711.2|39696.2|39723.7|39708.7|39696.2|39681.2|135
1750067700000|2025-06-16 09:55:00|39713.7|39698.7|39718.7|39703.7|39726.2|39711.2|39701.2|39686.2|150
1750068000000|2025-06-16 10:00:00|39716.5|39701.5|39724|39709|39734|39719|39716.5|39701.5|64
1750068300000|2025-06-16 10:05:00|39726.5|39711.5|39734|39719|39739|39724|39726.5|39711.5|61
1750068600000|2025-06-16 10:10:00|39735.3|39720.3|39740.3|39725.3|39747.8|39732.8|39730.3|39715.3|100
1750068900000|2025-06-16 10:15:00|39737.8|39722.8|39785.3|39770.3|39785.3|39770.3|39737.8|39722.8|53
1750069200000|2025-06-16 10:20:00|39783.5|39768.5|39776|39761|39783.5|39768.5|39763.5|39748.5|153
1750069500000|2025-06-16 10:25:00|39778.5|39763.5|39776|39761|39783.5|39768.5|39768.5|39753.5|47
1750069800000|2025-06-16 10:30:00|39776.3|39761.3|39811.3|39796.3|39811.3|39796.3|39773.8|39758.8|317
1750070100000|2025-06-16 10:35:00|39808.8|39793.8|39801.3|39786.3|39818.8|39803.8|39798.8|39783.8|68
1750070400000|2025-06-16 10:40:00|39801|39786|39821|39806|39821|39806|39778.5|39763.5|121
1750070700000|2025-06-16 10:45:00|39823.5|39808.5|39826|39811|39826|39811|39811|39796|90
1750071000000|2025-06-16 10:50:00|39825.3|39810.3|39815.3|39800.3|39827.8|39812.8|39812.8|39797.8|80
1750071300000|2025-06-16 10:55:00|39817.8|39802.8|39830.3|39815.3|39830.3|39815.3|39802.8|39787.8|76
1750071600000|2025-06-16 11:00:00|39831.4|39816.4|39793.9|39778.9|39831.4|39816.4|39781.4|39766.4|114
1750071900000|2025-06-16 11:05:00|39796.4|39781.4|39793.9|39778.9|39801.4|39786.4|39783.9|39768.9|74
1750072200000|2025-06-16 11:10:00|39794.6|39779.6|39789.6|39774.6|39802.1|39787.1|39787.1|39772.1|47
1750072500000|2025-06-16 11:15:00|39792.1|39777.1|39802.1|39787.1|39817.1|39802.1|39792.1|39777.1|151
1750072800000|2025-06-16 11:20:00|39801.4|39786.4|39806.4|39791.4|39808.9|39793.9|39791.4|39776.4|63
1750073100000|2025-06-16 11:25:00|39803.9|39788.9|39791.4|39776.4|39803.9|39788.9|39778.9|39763.9|252
1750073400000|2025-06-16 11:30:00|39792.9|39777.9|39802.9|39787.9|39812.9|39797.9|39785.4|39770.4|533
1750073700000|2025-06-16 11:35:00|39805.4|39790.4|39812.9|39797.9|39822.9|39807.9|39802.9|39787.9|67
1750074000000|2025-06-16 11:40:00|39812.7|39797.7|39805.2|39790.2|39817.7|39802.7|39805.2|39790.2|110
1750074300000|2025-06-16 11:45:00|39807.7|39792.7|39827.7|39812.7|39830.2|39815.2|39800.2|39785.2|330
1750074600000|2025-06-16 11:50:00|39827.2|39812.2|39819.7|39804.7|39834.7|39819.7|39814.7|39799.7|217
1750074900000|2025-06-16 11:55:00|39822.2|39807.2|39817.2|39802.2|39824.7|39809.7|39807.2|39792.2|69
1750075200000|2025-06-16 12:00:00|39817.8|39802.8|39840.3|39825.3|39842.8|39827.8|39817.8|39802.8|304
1750075500000|2025-06-16 12:05:00|39837.8|39822.8|39852.8|39837.8|39852.8|39837.8|39822.8|39807.8|180
1750075800000|2025-06-16 12:10:00|39850.6|39835.6|39860.6|39845.6|39865.6|39850.6|39850.6|39835.6|100
1750076100000|2025-06-16 12:15:00|39863.1|39848.1|39868.1|39853.1|39870.6|39855.6|39858.1|39843.1|113
1750076400000|2025-06-16 12:20:00|39869.2|39854.2|39881.7|39866.7|39891.7|39876.7|39866.7|39851.7|205
1750076700000|2025-06-16 12:25:00|39884.2|39869.2|39881.7|39866.7|39886.7|39871.7|39869.2|39854.2|218
1750077000000|2025-06-16 12:30:00|39882.5|39867.5|39880|39865|39895|39880|39857.5|39842.5|316
1750077300000|2025-06-16 12:35:00|39877.5|39862.5|39885|39870|39892.5|39877.5|39862.5|39847.5|88
1750077600000|2025-06-16 12:40:00|39884.3|39869.3|39876.8|39861.8|39896.8|39881.8|39874.3|39859.3|114
1750077900000|2025-06-16 12:45:00|39874.3|39859.3|39871.8|39856.8|39891.8|39876.8|39869.3|39854.3|125
1750078200000|2025-06-16 12:50:00|39874.2|39859.2|39851.7|39836.7|39876.7|39861.7|39851.7|39836.7|203
1750078500000|2025-06-16 12:55:00|39856.7|39841.7|39846.7|39831.7|39864.2|39849.2|39839.2|39824.2|68
1750078800000|2025-06-16 13:00:00|39846.9|39831.9|39841.9|39826.9|39859.4|39844.4|39836.9|39821.9|96
1750079100000|2025-06-16 13:05:00|39839.4|39824.4|39834.4|39819.4|39846.9|39831.9|39824.4|39809.4|111
1750079400000|2025-06-16 13:10:00|39833.9|39818.9|39806.4|39791.4|39836.4|39821.4|39793.9|39778.9|277
1750079700000|2025-06-16 13:15:00|39803.9|39788.9|39801.4|39786.4|39816.4|39801.4|39791.4|39776.4|58
1750080000000|2025-06-16 13:20:00|39798.9|39783.9|39803.9|39788.9|39808.9|39793.9|39788.9|39773.9|66
1750080300000|2025-06-16 13:25:00|39801.4|39786.4|39816.4|39801.4|39816.4|39801.4|39796.4|39781.4|117
1750080600000|2025-06-16 13:30:00|39815.1|39800.1|39820.1|39805.1|39835.1|39820.1|39792.6|39777.6|222
1750080900000|2025-06-16 13:35:00|39817.6|39802.6|39780.1|39765.1|39817.6|39802.6|39780.1|39765.1|149
1750081200000|2025-06-16 13:40:00|39781.1|39766.1|39756.1|39741.1|39786.1|39771.1|39753.6|39738.6|163
1750081500000|2025-06-16 13:45:00|39758.6|39743.6|39808.6|39793.6|39831.1|39816.1|39758.6|39743.6|177
1750081800000|2025-06-16 13:50:00|39807.8|39792.8|39810.3|39795.3|39835.3|39820.3|39782.8|39767.8|332
1750082100000|2025-06-16 13:55:00|39812.8|39797.8|39862.8|39847.8|39862.8|39847.8|39805.3|39790.3|373
1750082400000|2025-06-16 14:00:00|39861.5|39846.5|39839|39824|39879|39864|39829|39814|208
1750082700000|2025-06-16 14:05:00|39836.5|39821.5|39831.5|39816.5|39854|39839|39824|39809|136
1750083000000|2025-06-16 14:10:00|39832.1|39817.1|39852.1|39837.1|39859.6|39844.6|39829.6|39814.6|141
1750083300000|2025-06-16 14:15:00|39849.6|39834.6|39882.1|39867.1|39887.1|39872.1|39844.6|39829.6|173
1750083600000|2025-06-16 14:20:00|39882.2|39867.2|39897.2|39882.2|39902.2|39887.2|39879.7|39864.7|141
1750083900000|2025-06-16 14:25:00|39894.7|39879.7|39897.2|39882.2|39909.7|39894.7|39879.7|39864.7|157
1750084200000|2025-06-16 14:30:00|39898.1|39883.1|39910.6|39895.6|39915.6|39900.6|39885.6|39870.6|151
1750084500000|2025-06-16 14:35:00|39905.6|39890.6|39895.6|39880.6|39920.6|39905.6|39880.6|39865.6|217
1750084800000|2025-06-16 14:40:00|39894.5|39879.5|39919.5|39904.5|39922|39907|39884.5|39869.5|152
1750085100000|2025-06-16 14:45:00|39917|39902|39909.5|39894.5|39924.5|39909.5|39904.5|39889.5|135
1750085400000|2025-06-16 14:50:00|39910.2|39895.2|39902.7|39887.7|39910.2|39895.2|39880.2|39865.2|126
1750085700000|2025-06-16 14:55:00|39905.2|39890.2|39922.7|39907.7|39925.2|39910.2|39900.2|39885.2|128
1750086000000|2025-06-16 15:00:00|39923.9|39908.9|39933.9|39918.9|39938.9|39923.9|39913.9|39898.9|2626
1750086300000|2025-06-16 15:05:00|39931.4|39916.4|39921.4|39906.4|39936.4|39921.4|39911.4|39896.4|105
1750086600000|2025-06-16 15:10:00|39921.9|39906.9|39919.4|39904.4|39924.4|39909.4|39901.9|39886.9|202
1750086900000|2025-06-16 15:15:00|39916.9|39901.9|39916.9|39901.9|39919.4|39904.4|39901.9|39886.9|259
1750087200000|2025-06-16 15:20:00|39915.9|39900.9|39925.9|39910.9|39928.4|39913.4|39900.9|39885.9|374
1750087500000|2025-06-16 15:25:00|39923.4|39908.4|39888.4|39873.4|39925.9|39910.9|39875.9|39860.9|394
1750087800000|2025-06-16 15:30:00|39885.9|39870.9|39928.4|39913.4|39933.4|39918.4|39885.9|39870.9|409
1750088100000|2025-06-16 15:35:00|39930.9|39915.9|39925.9|39910.9|39935.9|39920.9|39908.4|39893.4|249
1750088400000|2025-06-16 15:40:00|39928.4|39913.4|39923.4|39908.4|39930.9|39915.9|39920.9|39905.9|83
1750088700000|2025-06-16 15:45:00|39925.9|39910.9|39913.4|39898.4|39925.9|39910.9|39913.4|39898.4|50
1750089000000|2025-06-16 15:50:00|39918.4|39893.4|39918.4|39898.4|39928.4|39908.4|39913.4|39893.4|55
1750089300000|2025-06-16 15:55:00|39923.4|39903.4|39898.4|39878.4|39923.4|39903.4|39893.4|39868.4|80
1750089600000|2025-06-16 16:00:00|39903.4|39883.4|39903.4|39883.4|39913.4|39888.4|39888.4|39868.4|45
1750089900000|2025-06-16 16:05:00|39908.4|39888.4|39903.4|39883.4|39908.4|39888.4|39898.4|39878.4|46
1750090200000|2025-06-16 16:10:00|39898.4|39878.4|39913.4|39893.4|39918.4|39893.4|39898.4|39873.4|31
1750090500000|2025-06-16 16:15:00|39908.4|39888.4|39918.4|39893.4|39928.4|39908.4|39908.4|39888.4|48
1750090800000|2025-06-16 16:20:00|39913.4|39898.4|39923.4|39898.4|39928.4|39908.4|39913.4|39898.4|23
1750091100000|2025-06-16 16:25:00|39918.4|39893.4|39888.4|39868.4|39923.4|39893.4|39888.4|39863.4|31
1750091400000|2025-06-16 16:30:00|39883.4|39863.4|39883.4|39863.4|39898.4|39873.4|39883.4|39863.4|10
1750091700000|2025-06-16 16:35:00|39878.4|39858.4|39873.4|39848.4|39883.4|39858.4|39868.4|39843.4|20
1750092000000|2025-06-16 16:40:00|39868.4|39843.4|39863.4|39843.4|39883.4|39863.4|39858.4|39838.4|33
1750092300000|2025-06-16 16:45:00|39868.4|39838.4|39868.4|39848.4|39883.4|39863.4|39858.4|39838.4|16
1750092600000|2025-06-16 16:50:00|39863.4|39843.4|39873.4|39848.4|39878.4|39858.4|39863.4|39838.4|26
1750092900000|2025-06-16 16:55:00|39868.4|39843.4|39863.4|39838.4|39873.4|39843.4|39848.4|39828.4|8
1750093200000|2025-06-16 17:00:00|39858.4|39833.4|39853.4|39833.4|39868.4|39848.4|39853.4|39828.4|7
1750093500000|2025-06-16 17:05:00|39848.4|39828.4|39848.4|39823.4|39848.4|39833.4|39828.4|39808.4|18
1750093800000|2025-06-16 17:10:00|39843.4|39828.4|39833.4|39813.4|39858.4|39833.4|39833.4|39808.4|25
1750094100000|2025-06-16 17:15:00|39838.4|39808.4|39848.4|39823.4|39848.4|39828.4|39833.4|39808.4|11
1750094400000|2025-06-16 17:20:00|39853.4|39828.4|39848.4|39823.4|39853.4|39833.4|39838.4|39813.4|15
1750094700000|2025-06-16 17:25:00|39853.4|39828.4|39878.4|39858.4|39883.4|39863.4|39848.4|39823.4|22
1750095000000|2025-06-16 17:30:00|39883.4|39863.4|39888.4|39868.4|39898.4|39873.4|39883.4|39858.4|9
1750095300000|2025-06-16 17:35:00|39893.4|39863.4|39868.4|39848.4|39893.4|39868.4|39868.4|39848.4|15
1750095600000|2025-06-16 17:40:00|39873.4|39843.4|39883.4|39858.4|39888.4|39868.4|39868.4|39843.4|32
1750095900000|2025-06-16 17:45:00|39888.4|39863.4|39873.4|39848.4|39893.4|39868.4|39868.4|39848.4|11
1750096200000|2025-06-16 17:50:00|39868.4|39853.4|39853.4|39828.4|39878.4|39853.4|39848.4|39828.4|5
1750096500000|2025-06-16 17:55:00|39848.4|39823.4|39838.4|39818.4|39848.4|39828.4|39833.4|39808.4|7
1750096800000|2025-06-16 18:00:00|39843.4|39813.4|39843.4|39818.4|39848.4|39828.4|39833.4|39813.4|17
1750097100000|2025-06-16 18:05:00|39848.4|39823.4|39838.4|39818.4|39853.4|39828.4|39833.4|39808.4|5
1750097400000|2025-06-16 18:10:00|39833.4|39813.4|39848.4|39828.4|39853.4|39828.4|39828.4|39808.4|6
1750097700000|2025-06-16 18:15:00|39853.4|39833.4|39848.4|39828.4|39853.4|39833.4|39843.4|39823.4|8
1750098000000|2025-06-16 18:20:00|39843.4|39823.4|39858.4|39833.4|39858.4|39838.4|39838.4|39818.4|5
1750098300000|2025-06-16 18:25:00|39853.4|39828.4|39840.9|39825.9|39858.4|39833.4|39838.4|39818.4|4
1750098600000|2025-06-16 18:30:00|39843.4|39828.4|39825.9|39810.9|39845.9|39830.9|39825.9|39810.9|7
1750098900000|2025-06-16 18:35:00|39828.4|39813.4|39823.4|39808.4|39828.4|39813.4|39815.9|39800.9|9
1750099200000|2025-06-16 18:40:00|39825.9|39810.9|39825.9|39810.9|39828.4|39813.4|39818.4|39803.4|1
1750099500000|2025-06-16 18:45:00|39823.4|39808.4|39813.4|39798.4|39825.9|39810.9|39810.9|39795.9|8
1750099800000|2025-06-16 18:50:00|39815.9|39800.9|39830.9|39815.9|39833.4|39818.4|39813.4|39798.4|8
1750100100000|2025-06-16 18:55:00|39835.9|39820.9|39830.9|39815.9|39845.9|39830.9|39828.4|39813.4|15
1750100400000|2025-06-16 19:00:00|39828.4|39813.4|39813.4|39798.4|39833.4|39818.4|39810.9|39795.9|6
1750100700000|2025-06-16 19:05:00|39810.9|39795.9|39793.4|39778.4|39810.9|39795.9|39790.9|39775.9|9
1750101000000|2025-06-16 19:10:00|39790.9|39775.9|39788.4|39773.4|39800.9|39785.9|39780.9|39765.9|13
1750101300000|2025-06-16 19:15:00|39785.9|39770.9|39798.4|39783.4|39813.4|39798.4|39785.9|39770.9|59
1750101600000|2025-06-16 19:20:00|39795.9|39780.9|39798.4|39783.4|39815.9|39800.9|39790.9|39775.9|20
1750101900000|2025-06-16 19:25:00|39795.9|39780.9|39790.9|39775.9|39808.4|39793.4|39790.9|39775.9|8
1750102200000|2025-06-16 19:30:00|39793.4|39778.4|39800.9|39785.9|39810.9|39795.9|39790.9|39775.9|52
1750102500000|2025-06-16 19:35:00|39798.4|39783.4|39800.9|39785.9|39808.4|39793.4|39795.9|39780.9|21
1750102800000|2025-06-16 19:40:00|39798.4|39783.4|39815.9|39800.9|39818.4|39803.4|39795.9|39780.9|16
1750103100000|2025-06-16 19:45:00|39818.4|39803.4|39818.4|39803.4|39820.9|39805.9|39810.9|39795.9|14
1750103400000|2025-06-16 19:50:00|39815.9|39800.9|39818.4|39803.4|39818.4|39803.4|39795.9|39780.9|31
1750103700000|2025-06-16 19:55:00|39815.9|39800.9|39813.4|39798.4|39845.9|39830.9|39805.9|39790.9|93
1750104000000|2025-06-16 20:00:00|39830.5|39790.5|39862.7|39822.7|39868.6|39828.6|39823|39783|4167
1750104300000|2025-06-16 20:05:00|39864.9|39824.9|39839.4|39799.4|39866.4|39826.4|39835.7|39795.7|0
1750104600000|2025-06-16 20:10:00|39837.2|39797.2|39846.9|39806.9|39852.9|39812.9|39835.7|39795.7|0
1750104900000|2025-06-16 20:15:00|39844.7|39804.7|39838.7|39798.7|39848.4|39808.4|39837.2|39797.2|0
1750105200000|2025-06-16 20:20:00|39837.2|39797.2|39830.5|39790.5|39838.7|39798.7|39826.7|39786.7|0
1750105500000|2025-06-16 20:25:00|39832.7|39792.7|39836.5|39796.5|39840.2|39800.2|39820.7|39780.7|0
1750105800000|2025-06-16 20:30:00|39836.4|39796.4|39835.7|39795.7|39838|39798|39830.5|39790.5|0
1750106100000|2025-06-16 20:35:00|39834.2|39794.2|39848.4|39808.4|39855.2|39815.2|39834.2|39794.2|0
1750106400000|2025-06-16 20:40:00|39846.9|39806.9|39844.7|39804.7|39852.2|39812.2|39837.2|39797.2|0
1750106700000|2025-06-16 20:45:00|39844.8|39804.8|39849.2|39809.2|39849.2|39809.2|39832|39792|0
1750107000000|2025-06-16 20:50:00|39849.1|39809.1|39835|39795|39849.2|39809.2|39833.4|39793.4|0
1750107300000|2025-06-16 20:55:00|39835.7|39795.7|39829.7|39789.7|39835.7|39795.7|39814|39774|0
1750107600000|2025-06-16 21:00:00|39829|39789|39841.7|39801.7|39844.7|39804.7|39826|39786|0
1750107900000|2025-06-16 21:05:00|39842.4|39802.4|39841.7|39801.7|39844.7|39804.7|39839.4|39799.4|0
1750108200000|2025-06-16 21:10:00|39841.6|39801.6|39837.2|39797.2|39842.5|39802.5|39832|39792|0
1750108500000|2025-06-16 21:15:00|39837.3|39797.3|39842.4|39802.4|39851.4|39811.4|39835|39795|0
1750108800000|2025-06-16 21:20:00|39841.7|39801.7|39844.7|39804.7|39848.4|39808.4|39841|39801|0
1750109100000|2025-06-16 21:25:00|39844.6|39804.6|39848.4|39808.4|39855.9|39815.9|39842.4|39802.4|0
1750109400000|2025-06-16 21:30:00|39848.3|39808.3|39852.3|39812.3|39852.9|39812.9|39845.4|39805.4|0
1750109700000|2025-06-16 21:35:00|39852.4|39812.4|39859.1|39819.1|39859.1|39819.1|39848.6|39808.6|0
1750110000000|2025-06-16 21:40:00|39859.8|39819.8|39859.1|39819.1|39862.1|39822.1|39852.3|39812.3|0
1750110300000|2025-06-16 21:45:00|39859|39819|39852.3|39812.3|39859|39819|39849.3|39809.3|0
1750110600000|2025-06-16 21:50:00|39852.4|39812.4|39850.8|39810.8|39854.6|39814.6|39847.1|39807.1|0
1750110900000|2025-06-16 21:55:00|39850.9|39810.9|39844.1|39804.1|39851.6|39811.6|39837.3|39797.3|0
1750111200000|2025-06-16 22:00:00|39843.9|39803.9|39823.9|39783.9|39844.1|39804.1|39810.4|39770.4|0
1750111500000|2025-06-16 22:05:00|39823.8|39783.8|39801.4|39761.4|39823.9|39783.9|39799.2|39759.2|0
1750111800000|2025-06-16 22:10:00|39800.7|39760.7|39808.9|39768.9|39812.7|39772.7|39796.2|39756.2|0
1750112100000|2025-06-16 22:15:00|39809.7|39769.7|39801.4|39761.4|39809.7|39769.7|39796.9|39756.9|0
1750112400000|2025-06-16 22:20:00|39800.7|39760.7|39799.9|39759.9|39808.9|39768.9|39794.7|39754.7|0
1750112700000|2025-06-16 22:25:00|39798.4|39758.4|39787.9|39747.9|39803.7|39763.7|39785.7|39745.7|0
1750113000000|2025-06-16 22:30:00|39787.2|39747.2|39749|39709|39793.2|39753.2|39731|39691|0
1750113300000|2025-06-16 22:35:00|39749.1|39709.1|39731.1|39691.1|39757.2|39717.2|39722.8|39682.8|0
1750113600000|2025-06-16 22:40:00|39731|39691|39701.9|39661.9|39731|39691|39683.1|39643.1|0
1750113900000|2025-06-16 22:45:00|39703.3|39663.3|39649.5|39609.5|39706.3|39666.3|39635.2|39595.2|0
1750114200000|2025-06-16 22:50:00|39650.2|39610.2|39703.3|39663.3|39711.6|39671.6|39644.2|39604.2|0
1750114500000|2025-06-16 22:55:00|39703.4|39663.4|39677.9|39637.9|39704.1|39664.1|39672.6|39632.6|0
1750114800000|2025-06-16 23:00:00|39677.8|39637.8|39692.9|39652.9|39700.3|39660.3|39662.2|39622.2|0
1750115100000|2025-06-16 23:05:00|39694.3|39654.3|39711.6|39671.6|39727.3|39687.3|39671.1|39631.1|0
1750115400000|2025-06-16 23:10:00|39713.1|39673.1|39695.9|39655.9|39716.8|39676.8|39688.4|39648.4|0
1750115700000|2025-06-16 23:15:00|39697.3|39657.3|39682.4|39642.4|39736.3|39696.3|39680.9|39640.9|0
1750116000000|2025-06-16 23:20:00|39682.3|39642.3|39662.2|39622.2|39688.4|39648.4|39659.9|39619.9|0
1750116300000|2025-06-16 23:25:00|39662.1|39622.1|39656.2|39616.2|39699.6|39659.6|39634.5|39594.5|0
1750116600000|2025-06-16 23:30:00|39656.1|39616.1|39606.8|39566.8|39656.1|39616.1|39590.3|39550.3|0
1750116900000|2025-06-16 23:35:00|39608.2|39568.2|39631.5|39591.5|39668.1|39628.1|39602.3|39562.3|0
1750117200000|2025-06-16 23:40:00|39631.4|39591.4|39626.2|39586.2|39638.9|39598.9|39609|39569|0
1750117500000|2025-06-16 23:45:00|39627|39587|39569.3|39529.3|39637.4|39597.4|39543.1|39503.1|0
1750117800000|2025-06-16 23:50:00|39569.4|39529.4|39574.6|39534.6|39600|39560|39543.9|39503.9|0
1750118100000|2025-06-16 23:55:00|39575.3|39535.3|39527.2|39487.2|39575.3|39535.3|39525.6|39485.6|0
1750118400000|2025-06-17 00:00:00|39527.3|39487.3|39543.6|39503.6|39581.1|39541.1|39523.4|39483.4|0
1750118700000|2025-06-17 00:05:00|39543.7|39503.7|39574.3|39534.3|39586.3|39546.3|39527.2|39487.2|0
1750119000000|2025-06-17 00:10:00|39575.1|39535.1|39596.1|39556.1|39608|39568|39572.1|39532.1|0
1750119300000|2025-06-17 00:15:00|39597.6|39557.6|39709.9|39669.9|39717.5|39677.5|39583.3|39543.3|0
1750119600000|2025-06-17 00:20:00|39702.7|39662.7|39681.4|39641.4|39702.7|39662.7|39644.3|39604.3|0
1750119900000|2025-06-17 00:25:00|39677.7|39637.7|39677.6|39637.6|39692.9|39652.9|39666.6|39626.6|0
1750120200000|2025-06-17 00:30:00|39674|39634|39651.2|39611.2|39688.9|39648.9|39651.1|39611.1|0
1750120500000|2025-06-17 00:35:00|39644|39604|39658.6|39618.6|39673.7|39633.7|39636|39596|0
1750120800000|2025-06-17 00:40:00|39658.7|39618.7|39665.6|39625.6|39680.7|39640.7|39658.6|39618.6|0
1750121100000|2025-06-17 00:45:00|39665.7|39625.7|39665.7|39625.7|39672.9|39632.9|39657.8|39617.8|0
1750121400000|2025-06-17 00:50:00|39665.8|39625.8|39695.7|39655.7|39703.2|39663.2|39665.8|39625.8|0
1750121700000|2025-06-17 00:55:00|39695.6|39655.6|39718.7|39678.7|39718.8|39678.8|39695.6|39655.6|0
1750122000000|2025-06-17 01:00:00|39718.6|39678.6|39733.2|39693.2|39748.1|39708.1|39718.3|39678.3|0
1750122300000|2025-06-17 01:05:00|39736.8|39696.8|39724.4|39684.4|39784.3|39744.3|39724.4|39684.4|0
1750122600000|2025-06-17 01:10:00|39724.5|39684.5|39717.6|39677.6|39724.5|39684.5|39687.5|39647.5|0
1750122900000|2025-06-17 01:15:00|39717.5|39677.5|39680.7|39640.7|39717.5|39677.5|39680.7|39640.7|0
1750123200000|2025-06-17 01:20:00|39680.8|39640.8|39673.3|39633.3|39680.8|39640.8|39665.7|39625.7|0
1750123500000|2025-06-17 01:25:00|39673.4|39633.4|39688.6|39648.6|39695.6|39655.6|39658.2|39618.2|0
1750123800000|2025-06-17 01:30:00|39688.5|39648.5|39689|39649|39703.7|39663.7|39673.5|39633.5|0
1750124100000|2025-06-17 01:35:00|39688.8|39648.8|39703.2|39663.2|39703.4|39663.4|39673.2|39633.2|0
1750124400000|2025-06-17 01:40:00|39703.3|39663.3|39695.8|39655.8|39703.3|39663.3|39680.8|39640.8|0
1750124700000|2025-06-17 01:45:00|39695.7|39655.7|39725.3|39685.3|39725.4|39685.4|39692|39652|0
1750125000000|2025-06-17 01:50:00|39725.4|39685.4|39740.4|39700.4|39740.7|39700.7|39725.3|39685.3|0
1750125300000|2025-06-17 01:55:00|39740.3|39700.3|39732.5|39692.5|39747.6|39707.6|39732.3|39692.3|0
1750125600000|2025-06-17 02:00:00|39732.4|39692.4|39695.1|39655.1|39732.5|39692.5|39687.5|39647.5|0
1750125900000|2025-06-17 02:05:00|39695.2|39655.2|39687.2|39647.2|39706.4|39666.4|39665.5|39625.5|0
1750126200000|2025-06-17 02:10:00|39687.1|39647.1|39650.7|39610.7|39687.1|39647.1|39650.6|39610.6|0
1750126500000|2025-06-17 02:15:00|39643.4|39603.4|39643.3|39603.3|39673.3|39633.3|39635.9|39595.9|0
1750126800000|2025-06-17 02:20:00|39643.4|39603.4|39643.4|39603.4|39647.2|39607.2|39635.7|39595.7|0
1750127100000|2025-06-17 02:25:00|39643.3|39603.3|39621.1|39581.1|39654.3|39614.3|39620.9|39580.9|0
1750127400000|2025-06-17 02:30:00|39621|39581|39591.8|39551.8|39624.8|39584.8|39591.3|39551.3|0
1750127700000|2025-06-17 02:35:00|39591.9|39551.9|39607.1|39567.1|39621.7|39581.7|39591.9|39551.9|0
1750128000000|2025-06-17 02:40:00|39607.2|39567.2|39614.5|39574.5|39614.8|39574.8|39606.8|39566.8|0
1750128300000|2025-06-17 02:45:00|39618.1|39578.1|39625.5|39585.5|39629|39589|39614.4|39574.4|0
1750128600000|2025-06-17 02:50:00|39621.9|39581.9|39683.2|39643.2|39690.9|39650.9|39621.9|39581.9|0
1750128900000|2025-06-17 02:55:00|39683.3|39643.3|39702.1|39662.1|39706|39666|39668.2|39628.2|0
1750129200000|2025-06-17 03:00:00|39702.2|39662.2|39659.5|39619.5|39716.2|39676.2|39655.3|39615.3|0
1750129500000|2025-06-17 03:05:00|39663.1|39623.1|39697.1|39657.1|39697.2|39657.2|39651.9|39611.9|0
1750129800000|2025-06-17 03:10:00|39697|39657|39697.2|39657.2|39712.3|39672.3|39689.5|39649.5|0
1750130100000|2025-06-17 03:15:00|39697.3|39657.3|39682|39642|39697.5|39657.5|39674.6|39634.6|0
1750130400000|2025-06-17 03:20:00|39682.1|39642.1|39666.9|39626.9|39693.1|39653.1|39666.8|39626.8|0
1750130700000|2025-06-17 03:25:00|39667|39627|39674.6|39634.6|39689.4|39649.4|39667|39627|0
1750131000000|2025-06-17 03:30:00|39674.7|39634.7|39704.5|39664.5|39704.5|39664.5|39667.3|39627.3|0
1750131300000|2025-06-17 03:35:00|39704.4|39664.4|39711.3|39671.3|39711.9|39671.9|39704.1|39664.1|0
1750131600000|2025-06-17 03:40:00|39711.4|39671.4|39718.8|39678.8|39726.5|39686.5|39711.2|39671.2|0
1750131900000|2025-06-17 03:45:00|39718.9|39678.9|39719.1|39679.1|39722.6|39682.6|39703.8|39663.8|0
1750132200000|2025-06-17 03:50:00|39719|39679|39718.7|39678.7|39719.2|39679.2|39703.8|39663.8|0
1750132500000|2025-06-17 03:55:00|39718.6|39678.6|39718.5|39678.5|39722.1|39682.1|39707.5|39667.5|0
1750132800000|2025-06-17 04:00:00|39718.6|39678.6|39711.7|39671.7|39726.3|39686.3|39711.4|39671.4|0
1750133100000|2025-06-17 04:05:00|39711.6|39671.6|39726.1|39686.1|39726.4|39686.4|39704.1|39664.1|0
1750133400000|2025-06-17 04:10:00|39726|39686|39711.2|39671.2|39726.1|39686.1|39710.9|39670.9|0
1750133700000|2025-06-17 04:15:00|39714.8|39674.8|39740.6|39700.6|39740.7|39700.7|39711.1|39671.1|0
1750134000000|2025-06-17 04:20:00|39740.7|39700.7|39718.5|39678.5|39755.3|39715.3|39711|39671|0
1750134300000|2025-06-17 04:25:00|39718.6|39678.6|39703.6|39663.6|39718.6|39678.6|39703.6|39663.6|0
1750134600000|2025-06-17 04:30:00|39703.5|39663.5|39673.9|39633.9|39703.5|39663.5|39666.6|39626.6|0
1750134900000|2025-06-17 04:35:00|39670.2|39630.2|39666.2|39626.2|39673.9|39633.9|39658.8|39618.8|0
1750135200000|2025-06-17 04:40:00|39666.1|39626.1|39681.2|39641.2|39681.4|39641.4|39666.1|39626.1|0
1750135500000|2025-06-17 04:45:00|39681.3|39641.3|39681.2|39641.2|39688.9|39648.9|39673.8|39633.8|0
1750135800000|2025-06-17 04:50:00|39681.1|39641.1|39681.1|39641.1|39681.3|39641.3|39681|39641|0
1750136100000|2025-06-17 04:55:00|39681.2|39641.2|39688.7|39648.7|39696.4|39656.4|39681.1|39641.1|0
1750136400000|2025-06-17 05:00:00|39688.6|39648.6|39695.6|39655.6|39710.8|39670.8|39688.4|39648.4|0
1750136700000|2025-06-17 05:05:00|39695.5|39655.5|39695.6|39655.6|39703|39663|39688.2|39648.2|0
1750137000000|2025-06-17 05:10:00|39695.7|39655.7|39707.3|39667.3|39710.9|39670.9|39695.6|39655.6|0
1750137300000|2025-06-17 05:15:00|39707.4|39667.4|39688.5|39648.5|39711|39671|39680.5|39640.5|0
1750137600000|2025-06-17 05:20:00|39688.6|39648.6|39652.1|39612.1|39688.6|39648.6|39644.5|39604.5|0
1750137900000|2025-06-17 05:25:00|39652.2|39612.2|39674.5|39634.5|39678.1|39638.1|39644.7|39604.7|0
1750138200000|2025-06-17 05:30:00|39674.4|39634.4|39703.9|39663.9|39711.2|39671.2|39674.1|39634.1|0
1750138500000|2025-06-17 05:35:00|39703.8|39663.8|39711.1|39671.1|39711.2|39671.2|39703.4|39663.4|0
1750138800000|2025-06-17 05:40:00|39707.5|39667.5|39711|39671|39726.1|39686.1|39696.4|39656.4|0
1750139100000|2025-06-17 05:45:00|39714.6|39674.6|39696.2|39656.2|39718.4|39678.4|39688.8|39648.8|0
1750139400000|2025-06-17 05:50:00|39696.3|39656.3|39688.5|39648.5|39696.3|39656.3|39680.4|39640.4|0
1750139700000|2025-06-17 05:55:00|39688.4|39648.4|39689.1|39649.1|39703.7|39663.7|39674.5|39634.5|0
1750140000000|2025-06-17 06:00:00|39690.8|39675.8|39758.3|39743.3|39760.8|39745.8|39688.3|39673.3|58
1750140300000|2025-06-17 06:05:00|39755.8|39740.8|39793.3|39778.3|39793.3|39778.3|39750.8|39735.8|17
1750140600000|2025-06-17 06:10:00|39795.8|39780.8|39760.8|39745.8|39798.3|39783.3|39758.3|39743.3|24
1750140900000|2025-06-17 06:15:00|39758.3|39743.3|39760.8|39745.8|39768.3|39753.3|39743.3|39728.3|18
1750141200000|2025-06-17 06:20:00|39758.3|39743.3|39758.3|39743.3|39768.3|39753.3|39753.3|39738.3|7
1750141500000|2025-06-17 06:25:00|39755.8|39740.8|39735.8|39720.8|39755.8|39740.8|39720.8|39705.8|41
1750141800000|2025-06-17 06:30:00|39733.3|39718.3|39725.8|39710.8|39748.3|39733.3|39715.8|39700.8|24
1750142100000|2025-06-17 06:35:00|39723.3|39708.3|39710.8|39695.8|39725.8|39710.8|39695.8|39680.8|22
1750142400000|2025-06-17 06:40:00|39713.3|39698.3|39710.8|39695.8|39725.8|39710.8|39700.8|39685.8|18
1750142700000|2025-06-17 06:45:00|39713.3|39698.3|39705.8|39690.8|39735.8|39720.8|39703.3|39688.3|40
1750143000000|2025-06-17 06:50:00|39708.3|39693.3|39693.3|39678.3|39718.3|39703.3|39685.8|39670.8|26
1750143300000|2025-06-17 06:55:00|39695.8|39680.8|39680.8|39665.8|39698.3|39683.3|39643.3|39628.3|101
1750143600000|2025-06-17 07:00:00|39685.8|39670.8|39603.3|39588.3|39685.8|39670.8|39585.8|39570.8|648
1750143900000|2025-06-17 07:05:00|39605.8|39590.8|39563.3|39548.3|39620.8|39605.8|39555.8|39540.8|642
1750144200000|2025-06-17 07:10:00|39568.3|39553.3|39503.3|39488.3|39590.8|39575.8|39498.3|39483.3|364
1750144500000|2025-06-17 07:15:00|39500.8|39485.8|39483.3|39468.3|39515.8|39500.8|39468.3|39453.3|527
1750144800000|2025-06-17 07:20:00|39480.8|39465.8|39415.8|39400.8|39483.3|39468.3|39363.3|39348.3|833
1750145100000|2025-06-17 07:25:00|39413.3|39398.3|39399.6|39384.6|39427.1|39412.1|39377.1|39362.1|305
1750145400000|2025-06-17 07:30:00|39400.2|39385.2|39442.7|39427.7|39482.7|39467.7|39390.2|39375.2|320
1750145700000|2025-06-17 07:35:00|39440.2|39425.2|39460.2|39445.2|39460.2|39445.2|39427.7|39412.7|333
1750146000000|2025-06-17 07:40:00|39458.1|39443.1|39478.1|39463.1|39485.6|39470.6|39445.6|39430.6|245
1750146300000|2025-06-17 07:45:00|39475.6|39460.6|39493.1|39478.1|39503.1|39488.1|39453.1|39438.1|201
1750146600000|2025-06-17 07:50:00|39490.9|39475.9|39495.9|39480.9|39498.4|39483.4|39460.9|39445.9|199
1750146900000|2025-06-17 07:55:00|39493.4|39478.4|39463.4|39448.4|39503.4|39488.4|39460.9|39445.9|219
1750147200000|2025-06-17 08:00:00|39458.4|39443.4|39460.9|39445.9|39490.9|39475.9|39425.9|39410.9|367
1750147500000|2025-06-17 08:05:00|39458.4|39443.4|39450.9|39435.9|39468.4|39453.4|39438.4|39423.4|273
1750147800000|2025-06-17 08:10:00|39454.5|39439.5|39467|39452|39484.5|39469.5|39452|39437|205
1750148100000|2025-06-17 08:15:00|39469.5|39454.5|39437|39422|39469.5|39454.5|39419.5|39404.5|170
1750148400000|2025-06-17 08:20:00|39434.6|39419.6|39469.6|39454.6|39469.6|39454.6|39432.1|39417.1|336
1750148700000|2025-06-17 08:25:00|39472.1|39457.1|39464.6|39449.6|39499.6|39484.6|39457.1|39442.1|192
1750149000000|2025-06-17 08:30:00|39463.1|39448.1|39423.1|39408.1|39488.1|39473.1|39415.6|39400.6|239
1750149300000|2025-06-17 08:35:00|39425.6|39410.6|39390.6|39375.6|39450.6|39435.6|39388.1|39373.1|251
1750149600000|2025-06-17 08:40:00|39390.7|39375.7|39375.7|39360.7|39393.2|39378.2|39358.2|39343.2|489
1750149900000|2025-06-17 08:45:00|39373.2|39358.2|39433.2|39418.2|39438.2|39423.2|39370.7|39355.7|1166
1750150200000|2025-06-17 08:50:00|39432|39417|39422|39407|39474.5|39459.5|39412|39397|570
1750150500000|2025-06-17 08:55:00|39424.5|39409.5|39472|39457|39479.5|39464.5|39394.5|39379.5|2775
1750150800000|2025-06-17 09:00:00|39473.1|39458.1|39450.6|39435.6|39505.6|39490.6|39443.1|39428.1|447
1750151100000|2025-06-17 09:05:00|39448.1|39433.1|39450.6|39435.6|39460.6|39445.6|39418.1|39403.1|248
1750151400000|2025-06-17 09:10:00|39452.8|39437.8|39395.3|39380.3|39462.8|39447.8|39390.3|39375.3|184
1750151700000|2025-06-17 09:15:00|39402.8|39387.8|39392.8|39377.8|39420.3|39405.3|39370.3|39355.3|165
1750152000000|2025-06-17 09:20:00|39393.4|39378.4|39383.4|39368.4|39405.9|39390.9|39355.9|39340.9|206
1750152300000|2025-06-17 09:25:00|39380.9|39365.9|39370.9|39355.9|39388.4|39373.4|39343.4|39328.4|286
1750152600000|2025-06-17 09:30:00|39368.5|39353.5|39338.5|39323.5|39388.5|39373.5|39326|39311|240
1750152900000|2025-06-17 09:35:00|39341|39326|39356|39341|39363.5|39348.5|39331|39316|126
1750153200000|2025-06-17 09:40:00|39354.2|39339.2|39401.7|39386.7|39406.7|39391.7|39346.7|39331.7|419
1750153500000|2025-06-17 09:45:00|39404.2|39389.2|39379.2|39364.2|39404.2|39389.2|39356.7|39341.7|305
1750153800000|2025-06-17 09:50:00|39378.8|39363.8|39313.8|39298.8|39381.3|39366.3|39311.3|39296.3|213
1750154100000|2025-06-17 09:55:00|39311.3|39296.3|39336.3|39321.3|39341.3|39326.3|39303.8|39288.8|268
1750154400000|2025-06-17 10:00:00|39337.6|39322.6|39327.6|39312.6|39340.1|39325.1|39317.6|39302.6|140
1750154700000|2025-06-17 10:05:00|39330.1|39315.1|39320.1|39305.1|39347.6|39332.6|39320.1|39305.1|158
1750155000000|2025-06-17 10:10:00|39319.6|39304.6|39344.6|39329.6|39359.6|39344.6|39304.6|39289.6|174
1750155300000|2025-06-17 10:15:00|39342.1|39327.1|39334.6|39319.6|39347.1|39332.1|39314.6|39299.6|258
1750155600000|2025-06-17 10:20:00|39335.6|39320.6|39363.1|39348.1|39368.1|39353.1|39330.6|39315.6|95
1750155900000|2025-06-17 10:25:00|39365.6|39350.6|39338.1|39323.1|39373.1|39358.1|39310.6|39295.6|384
1750156200000|2025-06-17 10:30:00|39337.2|39322.2|39342.2|39327.2|39349.7|39334.7|39329.7|39314.7|102
1750156500000|2025-06-17 10:35:00|39344.7|39329.7|39324.7|39309.7|39367.2|39352.2|39319.7|39304.7|162
1750156800000|2025-06-17 10:40:00|39324.5|39309.5|39339.5|39324.5|39342|39327|39314.5|39299.5|146
1750157100000|2025-06-17 10:45:00|39337|39322|39347|39332|39354.5|39339.5|39329.5|39314.5|88
1750157400000|2025-06-17 10:50:00|39348.2|39333.2|39343.2|39328.2|39353.2|39338.2|39325.7|39310.7|598
1750157700000|2025-06-17 10:55:00|39345.7|39330.7|39343.2|39328.2|39360.7|39345.7|39335.7|39320.7|91
1750158000000|2025-06-17 11:00:00|39341.6|39326.6|39386.6|39371.6|39386.6|39371.6|39331.6|39316.6|834
1750158300000|2025-06-17 11:05:00|39389.1|39374.1|39391.6|39376.6|39401.6|39386.6|39384.1|39369.1|444
1750158600000|2025-06-17 11:10:00|39390.3|39375.3|39425.3|39410.3|39440.3|39425.3|39390.3|39375.3|168
1750158900000|2025-06-17 11:15:00|39427.8|39412.8|39422.8|39407.8|39427.8|39412.8|39400.3|39385.3|497
1750159200000|2025-06-17 11:20:00|39422.5|39407.5|39395|39380|39432.5|39417.5|39387.5|39372.5|485
1750159500000|2025-06-17 11:25:00|39397.5|39382.5|39400|39385|39407.5|39392.5|39395|39380|263
1750159800000|2025-06-17 11:30:00|39400.8|39385.8|39435.8|39420.8|39438.3|39423.3|39400.8|39385.8|573
1750160100000|2025-06-17 11:35:00|39433.3|39418.3|39445.8|39430.8|39450.8|39435.8|39430.8|39415.8|132
1750160400000|2025-06-17 11:40:00|39444.1|39429.1|39444.1|39429.1|39454.1|39439.1|39439.1|39424.1|116
1750160700000|2025-06-17 11:45:00|39446.6|39431.6|39449.1|39434.1|39466.6|39451.6|39441.6|39426.6|1799
1750161000000|2025-06-17 11:50:00|39450|39435|39472.5|39457.5|39480|39465|39450|39435|200
1750161300000|2025-06-17 11:55:00|39475|39460|39495|39480|39502.5|39487.5|39470|39455|115
1750161600000|2025-06-17 12:00:00|39493.1|39478.1|39535.6|39520.6|39543.1|39528.1|39493.1|39478.1|134
1750161900000|2025-06-17 12:05:00|39538.1|39523.1|39520.6|39505.6|39553.1|39538.1|39520.6|39505.6|160
1750162200000|2025-06-17 12:10:00|39522.5|39507.5|39517.5|39502.5|39542.5|39527.5|39512.5|39497.5|168
1750162500000|2025-06-17 12:15:00|39520|39505|39472.5|39457.5|39537.5|39522.5|39457.5|39442.5|158
1750162800000|2025-06-17 12:20:00|39474.5|39459.5|39494.5|39479.5|39497|39482|39469.5|39454.5|121
1750163100000|2025-06-17 12:25:00|39497|39482|39504.5|39489.5|39504.5|39489.5|39484.5|39469.5|101
1750163400000|2025-06-17 12:30:00|39501.8|39486.8|39469.3|39454.3|39501.8|39486.8|39451.8|39436.8|128
1750163700000|2025-06-17 12:35:00|39471.8|39456.8|39476.8|39461.8|39479.3|39464.3|39436.8|39421.8|112
1750164000000|2025-06-17 12:40:00|39478|39463|39478|39463|39495.5|39480.5|39465.5|39450.5|162
1750164300000|2025-06-17 12:45:00|39480.5|39465.5|39455.5|39440.5|39480.5|39465.5|39450.5|39435.5|114
1750164600000|2025-06-17 12:50:00|39453|39438|39423|39408|39453|39438|39418|39403|151
1750164900000|2025-06-17 12:55:00|39425.5|39410.5|39453|39438|39465.5|39450.5|39413|39398|216
1750165200000|2025-06-17 13:00:00|39453.4|39438.4|39475.9|39460.9|39475.9|39460.9|39440.9|39425.9|932
1750165500000|2025-06-17 13:05:00|39480.9|39465.9|39463.4|39448.4|39480.9|39465.9|39455.9|39440.9|599
1750165800000|2025-06-17 13:10:00|39463.2|39448.2|39460.7|39445.7|39473.2|39458.2|39433.2|39418.2|139
1750166100000|2025-06-17 13:15:00|39463.2|39448.2|39463.2|39448.2|39478.2|39463.2|39448.2|39433.2|92
1750166400000|2025-06-17 13:20:00|39463.6|39448.6|39446.1|39431.1|39468.6|39453.6|39438.6|39423.6|1236
1750166700000|2025-06-17 13:25:00|39443.6|39428.6|39441.1|39426.1|39466.1|39451.1|39441.1|39426.1|1084
1750167000000|2025-06-17 13:30:00|39440.6|39425.6|39480.6|39465.6|39498.1|39483.1|39430.6|39415.6|318
1750167300000|2025-06-17 13:35:00|39478.1|39463.1|39450.6|39435.6|39480.6|39465.6|39425.6|39410.6|166
1750167600000|2025-06-17 13:40:00|39451|39436|39418.5|39403.5|39471|39456|39406|39391|259
1750167900000|2025-06-17 13:45:00|39421|39406|39453.5|39438.5|39466|39451|39416|39401|151
1750168200000|2025-06-17 13:50:00|39452.6|39437.6|39452.6|39437.6|39510.1|39495.1|39435.1|39420.1|238
1750168500000|2025-06-17 13:55:00|39455.1|39440.1|39515.1|39500.1|39515.1|39500.1|39452.6|39437.6|320
1750168800000|2025-06-17 14:00:00|39513.9|39498.9|39471.4|39456.4|39523.9|39508.9|39456.4|39441.4|241
1750169100000|2025-06-17 14:05:00|39468.9|39453.9|39503.9|39488.9|39503.9|39488.9|39458.9|39443.9|141
1750169400000|2025-06-17 14:10:00|39504.4|39489.4|39506.9|39491.9|39519.4|39504.4|39486.9|39471.9|162
1750169700000|2025-06-17 14:15:00|39509.4|39494.4|39501.9|39486.9|39514.4|39499.4|39484.4|39469.4|180
1750170000000|2025-06-17 14:20:00|39501.3|39486.3|39501.3|39486.3|39508.8|39493.8|39486.3|39471.3|172
1750170300000|2025-06-17 14:25:00|39498.8|39483.8|39488.8|39473.8|39501.3|39486.3|39473.8|39458.8|136
1750170600000|2025-06-17 14:30:00|39488.1|39473.1|39500.6|39485.6|39518.1|39503.1|39488.1|39473.1|3186
1750170900000|2025-06-17 14:35:00|39498.1|39483.1|39498.1|39483.1|39503.1|39488.1|39470.6|39455.6|240
1750171200000|2025-06-17 14:40:00|39500.6|39485.6|39457.3|39442.3|39502.3|39487.3|39454.8|39439.8|151
1750171500000|2025-06-17 14:45:00|39459.8|39444.8|39469.8|39454.8|39482.3|39467.3|39459.8|39444.8|428
1750171800000|2025-06-17 14:50:00|39469.1|39454.1|39501.6|39486.6|39521.6|39506.6|39461.6|39446.6|7162
1750172100000|2025-06-17 14:55:00|39504.1|39489.1|39464.1|39449.1|39511.6|39496.6|39461.6|39446.6|165
1750172400000|2025-06-17 15:00:00|39465.3|39450.3|39480.3|39465.3|39487.8|39472.8|39465.3|39450.3|1319
1750172700000|2025-06-17 15:05:00|39482.8|39467.8|39482.8|39467.8|39502.8|39487.8|39475.3|39460.3|460
1750173000000|2025-06-17 15:10:00|39483.1|39468.1|39500.6|39485.6|39505.6|39490.6|39475.6|39460.6|1648
1750173300000|2025-06-17 15:15:00|39503.1|39488.1|39485.6|39470.6|39510.6|39495.6|39470.6|39455.6|1156
1750173600000|2025-06-17 15:20:00|39483.2|39468.2|39458.2|39443.2|39493.2|39478.2|39458.2|39443.2|1164
1750173900000|2025-06-17 15:25:00|39463.2|39448.2|39433.2|39418.2|39463.2|39448.2|39428.2|39413.2|331
1750174200000|2025-06-17 15:30:00|39430.7|39415.7|39398.2|39383.2|39453.2|39438.2|39398.2|39383.2|1941
1750174500000|2025-06-17 15:35:00|39390.7|39375.7|39368.2|39353.2|39393.2|39378.2|39363.2|39348.2|742
1750174800000|2025-06-17 15:40:00|39370.7|39355.7|39413.2|39398.2|39418.2|39403.2|39370.7|39355.7|102
1750175100000|2025-06-17 15:45:00|39415.7|39400.7|39410.7|39395.7|39423.2|39408.2|39398.2|39383.2|40
1750175400000|2025-06-17 15:50:00|39415.7|39390.7|39430.7|39410.7|39435.7|39415.7|39415.7|39390.7|39
1750175700000|2025-06-17 15:55:00|39435.7|39405.7|39425.7|39400.7|39435.7|39410.7|39415.7|39390.7|64
1750176000000|2025-06-17 16:00:00|39430.7|39405.7|39465.7|39445.7|39470.7|39450.7|39425.7|39400.7|23
1750176300000|2025-06-17 16:05:00|39460.7|39440.7|39445.7|39420.7|39470.7|39445.7|39425.7|39405.7|67
1750176600000|2025-06-17 16:10:00|39450.7|39425.7|39470.7|39445.7|39470.7|39445.7|39445.7|39420.7|109
1750176900000|2025-06-17 16:15:00|39465.7|39450.7|39475.7|39455.7|39480.7|39460.7|39465.7|39445.7|36
1750177200000|2025-06-17 16:20:00|39480.7|39450.7|39465.7|39440.7|39480.7|39455.7|39460.7|39435.7|31
1750177500000|2025-06-17 16:25:00|39470.7|39445.7|39470.7|39445.7|39475.7|39450.7|39460.7|39440.7|8
1750177800000|2025-06-17 16:30:00|39465.7|39440.7|39475.7|39450.7|39475.7|39450.7|39460.7|39435.7|2
1750178100000|2025-06-17 16:35:00|39470.7|39445.7|39465.7|39440.7|39475.7|39455.7|39465.7|39440.7|33
1750178400000|2025-06-17 16:40:00|39460.7|39445.7|39420.7|39400.7|39465.7|39445.7|39415.7|39395.7|33
1750178700000|2025-06-17 16:45:00|39425.7|39395.7|39430.7|39405.7|39450.7|39425.7|39420.7|39395.7|57
1750179000000|2025-06-17 16:50:00|39435.7|39410.7|39420.7|39400.7|39440.7|39415.7|39415.7|39395.7|20
1750179300000|2025-06-17 16:55:00|39415.7|39395.7|39385.7|39360.7|39420.7|39395.7|39375.7|39355.7|17
1750179600000|2025-06-17 17:00:00|39380.7|39355.7|39385.7|39360.7|39395.7|39370.7|39370.7|39345.7|32
1750179900000|2025-06-17 17:05:00|39380.7|39365.7|39385.7|39365.7|39390.7|39365.7|39345.7|39325.7|86
1750180200000|2025-06-17 17:10:00|39380.7|39360.7|39380.7|39360.7|39395.7|39375.7|39375.7|39350.7|6
1750180500000|2025-06-17 17:15:00|39375.7|39355.7|39355.7|39330.7|39380.7|39360.7|39350.7|39330.7|6
1750180800000|2025-06-17 17:20:00|39350.7|39325.7|39330.7|39310.7|39360.7|39335.7|39330.7|39305.7|12
1750181100000|2025-06-17 17:25:00|39325.7|39305.7|39295.7|39275.7|39330.7|39305.7|39295.7|39270.7|24
1750181400000|2025-06-17 17:30:00|39290.7|39270.7|39325.7|39300.7|39325.7|39305.7|39275.7|39250.7|26
1750181700000|2025-06-17 17:35:00|39330.7|39305.7|39320.7|39300.7|39345.7|39320.7|39315.7|39290.7|6
1750182000000|2025-06-17 17:40:00|39315.7|39295.7|39305.7|39285.7|39340.7|39315.7|39300.7|39275.7|8
1750182300000|2025-06-17 17:45:00|39300.7|39280.7|39280.7|39255.7|39320.7|39295.7|39260.7|39235.7|24
1750182600000|2025-06-17 17:50:00|39275.7|39260.7|39265.7|39245.7|39290.7|39265.7|39260.7|39235.7|25
1750182900000|2025-06-17 17:55:00|39270.7|39250.7|39260.7|39240.7|39295.7|39270.7|39260.7|39240.7|13
1750183200000|2025-06-17 18:00:00|39265.7|39235.7|39250.7|39225.7|39265.7|39245.7|39230.7|39210.7|29
1750183500000|2025-06-17 18:05:00|39255.7|39230.7|39260.7|39240.7|39265.7|39240.7|39245.7|39220.7|4
1750183800000|2025-06-17 18:10:00|39265.7|39245.7|39260.7|39235.7|39275.7|39250.7|39245.7|39225.7|5
1750184100000|2025-06-17 18:15:00|39255.7|39240.7|39250.7|39225.7|39265.7|39245.7|39235.7|39210.7|14
1750184400000|2025-06-17 18:20:00|39245.7|39230.7|39240.7|39215.7|39255.7|39235.7|39240.7|39215.7|7
1750184700000|2025-06-17 18:25:00|39235.7|39220.7|39238.2|39223.2|39250.7|39225.7|39230.7|39210.7|3
1750185000000|2025-06-17 18:30:00|39240.7|39225.7|39260.7|39245.7|39263.2|39248.2|39235.7|39220.7|15
1750185300000|2025-06-17 18:35:00|39263.2|39248.2|39245.7|39230.7|39265.7|39250.7|39243.2|39228.2|1
1750185600000|2025-06-17 18:40:00|39248.2|39233.2|39238.2|39223.2|39250.7|39235.7|39225.7|39210.7|18
1750185900000|2025-06-17 18:45:00|39240.7|39225.7|39250.7|39235.7|39255.7|39240.7|39235.7|39220.7|9
1750186200000|2025-06-17 18:50:00|39253.2|39238.2|39250.7|39235.7|39258.2|39243.2|39240.7|39225.7|4
1750186500000|2025-06-17 18:55:00|39253.2|39238.2|39263.2|39248.2|39265.7|39250.7|39250.7|39235.7|9
1750186800000|2025-06-17 19:00:00|39265.7|39250.7|39258.2|39243.2|39268.2|39253.2|39250.7|39235.7|17
1750187100000|2025-06-17 19:05:00|39260.7|39245.7|39275.7|39260.7|39278.2|39263.2|39250.7|39235.7|32
1750187400000|2025-06-17 19:10:00|39278.2|39263.2|39275.7|39260.7|39283.2|39268.2|39265.7|39250.7|17
1750187700000|2025-06-17 19:15:00|39273.2|39258.2|39270.7|39255.7|39278.2|39263.2|39258.2|39243.2|5
1750188000000|2025-06-17 19:20:00|39268.2|39253.2|39285.7|39270.7|39293.2|39278.2|39263.2|39248.2|23
1750188300000|2025-06-17 19:25:00|39283.2|39268.2|39285.7|39270.7|39288.2|39273.2|39280.7|39265.7|0
1750188600000|2025-06-17 19:30:00|39288.2|39273.2|39278.2|39263.2|39288.2|39273.2|39273.2|39258.2|17
1750188900000|2025-06-17 19:35:00|39280.7|39265.7|39260.7|39245.7|39288.2|39273.2|39258.2|39243.2|34
1750189200000|2025-06-17 19:40:00|39258.2|39243.2|39240.7|39225.7|39260.7|39245.7|39230.7|39215.7|16
1750189500000|2025-06-17 19:45:00|39243.2|39228.2|39240.7|39225.7|39255.7|39240.7|39238.2|39223.2|34
1750189800000|2025-06-17 19:50:00|39243.2|39228.2|39228.2|39213.2|39245.7|39230.7|39218.2|39203.2|43
1750190100000|2025-06-17 19:55:00|39225.7|39210.7|39228.2|39213.2|39248.2|39233.2|39208.2|39193.2|49
1750190400000|2025-06-17 20:00:00|39247.9|39207.9|39251.5|39211.5|39251.5|39211.5|39247.9|39207.9|7164
1750191600000|2025-06-17 20:20:00|39246.4|39206.4|39098.7|39058.7|39246.4|39206.4|39087.5|39047.5|0
1750191900000|2025-06-17 20:25:00|39098.8|39058.8|39097.2|39057.2|39112.8|39072.8|39089|39049|0
1750192200000|2025-06-17 20:30:00|39097.1|39057.1|39106.9|39066.9|39112.8|39072.8|39095|39055|0
1750192500000|2025-06-17 20:35:00|39107|39067|39103.2|39063.2|39110.6|39070.6|39100.9|39060.9|0
1750192800000|2025-06-17 20:40:00|39103.1|39063.1|39265.7|39225.7|39270.6|39230.6|39100.9|39060.9|0
1750193100000|2025-06-17 20:45:00|39267.8|39227.8|39287|39247|39288.6|39248.6|39232.8|39192.8|0
1750193400000|2025-06-17 20:50:00|39330.3|39290.3|39331.8|39291.8|39334.1|39294.1|39320.6|39280.6|0
1750193700000|2025-06-17 20:55:00|39330.3|39290.3|39409.3|39369.3|39424.3|39384.3|39328.1|39288.1|0
1750194000000|2025-06-17 21:00:00|39410.1|39370.1|39247.6|39207.6|39410.1|39370.1|39246.9|39206.9|0
1750194300000|2025-06-17 21:05:00|39247.7|39207.7|39236|39196|39249.1|39209.1|39236|39196|0
1750194600000|2025-06-17 21:10:00|39236.7|39196.7|39231.5|39191.5|39236.7|39196.7|39230|39190|0
1750194900000|2025-06-17 21:15:00|39232.2|39192.2|39236.7|39196.7|39238.2|39198.2|39228.5|39188.5|0
1750195200000|2025-06-17 21:20:00|39236.8|39196.8|39238.2|39198.2|39241.2|39201.2|39233|39193|0
1750195500000|2025-06-17 21:25:00|39237.5|39197.5|39234.5|39194.5|39237.5|39197.5|39234.5|39194.5|0
1750195800000|2025-06-17 21:30:00|39234.6|39194.6|39224.8|39184.8|39244.9|39204.9|39224.8|39184.8|0
1750196100000|2025-06-17 21:35:00|39224.6|39184.6|39222.6|39182.6|39233|39193|39217.3|39177.3|0
1750196400000|2025-06-17 21:40:00|39222.3|39182.3|39240.4|39200.4|39244.2|39204.2|39215.8|39175.8|0
1750196700000|2025-06-17 21:45:00|39239.7|39199.7|39230|39190|39239.7|39199.7|39227|39187|0
1750197000000|2025-06-17 21:50:00|39230.1|39190.1|39233.7|39193.7|39234.5|39194.5|39229.3|39189.3|0
1750197300000|2025-06-17 21:55:00|39233|39193|39220.3|39180.3|39233|39193|39216.6|39176.6|0
1750197600000|2025-06-17 22:00:00|39219.3|39179.3|39173.4|39133.4|39224.8|39184.8|39152.5|39112.5|0
1750197900000|2025-06-17 22:05:00|39174.8|39134.8|39210.6|39170.6|39214.3|39174.3|39171.8|39131.8|0
1750198200000|2025-06-17 22:10:00|39208.4|39168.4|39195|39155|39208.4|39168.4|39187.5|39147.5|0
1750198500000|2025-06-17 22:15:00|39194.8|39154.8|39177.8|39137.8|39195|39155|39169.6|39129.6|0
1750198800000|2025-06-17 22:20:00|39178.6|39138.6|39163.7|39123.7|39181.5|39141.5|39159.9|39119.9|0
1750199100000|2025-06-17 22:25:00|39165.1|39125.1|39158.4|39118.4|39177.8|39137.8|39156.2|39116.2|0
1750199400000|2025-06-17 22:30:00|39158.5|39118.5|39162.2|39122.2|39166.6|39126.6|39136.1|39096.1|0
1750199700000|2025-06-17 22:35:00|39163.7|39123.7|39142.8|39102.8|39165.9|39125.9|39141.3|39101.3|0
1750200000000|2025-06-17 22:40:00|39143.5|39103.5|39134.6|39094.6|39146.5|39106.5|39121.2|39081.2|0
1750200300000|2025-06-17 22:45:00|39134.7|39094.7|39130.9|39090.9|39139|39099|39110.7|39070.7|0
1750200600000|2025-06-17 22:50:00|39131.6|39091.6|39131.6|39091.6|39136.8|39096.8|39124.1|39084.1|0
1750200900000|2025-06-17 22:55:00|39130.9|39090.9|39107.9|39067.9|39134.6|39094.6|39096.7|39056.7|0
1750201200000|2025-06-17 23:00:00|39107.2|39067.2|39119.1|39079.1|39119.8|39079.8|39095.2|39055.2|0
1750201500000|2025-06-17 23:05:00|39119.8|39079.8|39131.7|39091.7|39152.6|39112.6|39117.6|39077.6|0
1750201800000|2025-06-17 23:10:00|39129.5|39089.5|39110.9|39070.9|39131.7|39091.7|39104.2|39064.2|0
1750202100000|2025-06-17 23:15:00|39111.6|39071.6|39139.2|39099.2|39148.9|39108.9|39110.1|39070.1|0
1750202400000|2025-06-17 23:20:00|39140|39100|39130.3|39090.3|39143.7|39103.7|39126.5|39086.5|0
1750202700000|2025-06-17 23:25:00|39131.7|39091.7|39137|39097|39148.1|39108.1|39126.5|39086.5|0
1750203000000|2025-06-17 23:30:00|39138.5|39098.5|39143.7|39103.7|39148.9|39108.9|39136.2|39096.2|0
1750203300000|2025-06-17 23:35:00|39145.2|39105.2|39127.3|39087.3|39145.2|39105.2|39123.6|39083.6|0
1750203600000|2025-06-17 23:40:00|39128.8|39088.8|39164.6|39124.6|39174.2|39134.2|39124.3|39084.3|0
1750203900000|2025-06-17 23:45:00|39164.5|39124.5|39158.6|39118.6|39166.1|39126.1|39142.9|39102.9|0
1750204200000|2025-06-17 23:50:00|39159.3|39119.3|39157.9|39117.9|39184.7|39144.7|39145.2|39105.2|0
1750204500000|2025-06-17 23:55:00|39158.6|39118.6|39145.9|39105.9|39160.8|39120.8|39132.5|39092.5|0
1750204800000|2025-06-18 00:00:00|39145.2|39105.2|39175.8|39135.8|39195.1|39155.1|39145.2|39105.2|0
1750205100000|2025-06-18 00:05:00|39178|39138|39213.8|39173.8|39257.7|39217.7|39168.3|39128.3|0
1750205400000|2025-06-18 00:10:00|39213.7|39173.7|39259.2|39219.2|39265.9|39225.9|39209.3|39169.3|0
1750205700000|2025-06-18 00:15:00|39259.3|39219.3|39296|39256|39310.9|39270.9|39252.2|39212.2|0
1750206000000|2025-06-18 00:20:00|39296.1|39256.1|39303.6|39263.6|39311|39271|39288.8|39248.8|0
1750206300000|2025-06-18 00:25:00|39303.5|39263.5|39281.5|39241.5|39303.9|39263.9|39274.1|39234.1|0
1750206600000|2025-06-18 00:30:00|39288.7|39248.7|39296|39256|39296.2|39256.2|39281.4|39241.4|0
1750206900000|2025-06-18 00:35:00|39296.1|39256.1|39311.6|39271.6|39319.1|39279.1|39296|39256|0
1750207200000|2025-06-18 00:40:00|39311.5|39271.5|39304.3|39264.3|39311.8|39271.8|39304|39264|0
1750207500000|2025-06-18 00:45:00|39304.2|39264.2|39288.9|39248.9|39311.5|39271.5|39281.3|39241.3|0
1750207800000|2025-06-18 00:50:00|39289|39249|39311|39271|39311.2|39271.2|39288.6|39248.6|0
1750208100000|2025-06-18 00:55:00|39310.9|39270.9|39318.6|39278.6|39318.7|39278.7|39296.3|39256.3|0
1750208400000|2025-06-18 01:00:00|39318.7|39278.7|39348.6|39308.6|39352.3|39312.3|39318.6|39278.6|0
1750208700000|2025-06-18 01:05:00|39348.7|39308.7|39355.8|39315.8|39356.2|39316.2|39348.4|39308.4|0
1750209000000|2025-06-18 01:10:00|39355.9|39315.9|39347.8|39307.8|39363.3|39323.3|39347.7|39307.7|0
1750209300000|2025-06-18 01:15:00|39347.7|39307.7|39340.7|39300.7|39351.3|39311.3|39340.5|39300.5|0
1750209600000|2025-06-18 01:20:00|39340.6|39300.6|39340.3|39300.3|39351.5|39311.5|39340.3|39300.3|0
1750209900000|2025-06-18 01:25:00|39340.2|39300.2|39332.9|39292.9|39340.3|39300.3|39325.5|39285.5|0
1750210200000|2025-06-18 01:30:00|39333|39293|39340.7|39300.7|39355.2|39315.2|39333|39293|0
1750210500000|2025-06-18 01:35:00|39344.3|39304.3|39355.4|39315.4|39355.8|39315.8|39340.7|39300.7|0
1750210800000|2025-06-18 01:40:00|39355.5|39315.5|39340.7|39300.7|39362.8|39322.8|39333.3|39293.3|0
1750211100000|2025-06-18 01:45:00|39340.6|39300.6|39325.7|39285.7|39340.7|39300.7|39325.6|39285.6|0
1750211400000|2025-06-18 01:50:00|39325.8|39285.8|39332.5|39292.5|39340.2|39300.2|39325|39285|0
1750211700000|2025-06-18 01:55:00|39336.2|39296.2|39332.8|39292.8|39347.3|39307.3|39325.4|39285.4|0
1750212000000|2025-06-18 02:00:00|39332.9|39292.9|39303.8|39263.8|39332.9|39292.9|39303.8|39263.8|0
1750212300000|2025-06-18 02:05:00|39303.9|39263.9|39304|39264|39307.5|39267.5|39296.2|39256.2|0
1750212600000|2025-06-18 02:10:00|39304.1|39264.1|39296.7|39256.7|39304.1|39264.1|39296.5|39256.5|0
1750212900000|2025-06-18 02:15:00|39296.6|39256.6|39304.3|39264.3|39304.3|39264.3|39296.6|39256.6|0
1750213200000|2025-06-18 02:20:00|39304.2|39264.2|39304.5|39264.5|39304.6|39264.6|39296.8|39256.8|0
1750213500000|2025-06-18 02:25:00|39304.6|39264.6|39309.3|39269.3|39316.6|39276.6|39294.6|39254.6|0
1750213800000|2025-06-18 02:30:00|39309.4|39269.4|39309.2|39269.2|39324.3|39284.3|39301.9|39261.9|0
1750214100000|2025-06-18 02:35:00|39309.1|39269.1|39309.3|39269.3|39309.4|39269.4|39302|39262|0
1750214400000|2025-06-18 02:40:00|39305.7|39265.7|39302.3|39262.3|39309.6|39269.6|39302|39262|0
1750214700000|2025-06-18 02:45:00|39302.4|39262.4|39302.6|39262.6|39302.7|39262.7|39295.1|39255.1|0
1750215000000|2025-06-18 02:50:00|39302.5|39262.5|39295.2|39255.2|39302.7|39262.7|39295.1|39255.1|0
1750215300000|2025-06-18 02:55:00|39295.1|39255.1|39272.5|39232.5|39295.2|39255.2|39272.4|39232.4|0
1750215600000|2025-06-18 03:00:00|39272.6|39232.6|39272.4|39232.4|39279.9|39239.9|39265.2|39225.2|0
1750215900000|2025-06-18 03:05:00|39272.5|39232.5|39272.5|39232.5|39279.8|39239.8|39264.8|39224.8|0
1750216200000|2025-06-18 03:10:00|39272.6|39232.6|39272.3|39232.3|39279.9|39239.9|39272.2|39232.2|0
1750216500000|2025-06-18 03:15:00|39272.4|39232.4|39279.9|39239.9|39280|39240|39272.1|39232.1|0
1750216800000|2025-06-18 03:20:00|39279.8|39239.8|39279.5|39239.5|39280|39240|39272.2|39232.2|0
1750217100000|2025-06-18 03:25:00|39279.6|39239.6|39264.8|39224.8|39279.6|39239.6|39264.7|39224.7|0
1750217400000|2025-06-18 03:30:00|39264.7|39224.7|39264.8|39224.8|39272.2|39232.2|39257.5|39217.5|0
1750217700000|2025-06-18 03:35:00|39268.4|39228.4|39271.9|39231.9|39272.2|39232.2|39264.8|39224.8|0
1750218000000|2025-06-18 03:40:00|39272|39232|39272.4|39232.4|39279.6|39239.6|39271.9|39231.9|0
1750218300000|2025-06-18 03:45:00|39272.5|39232.5|39272.6|39232.6|39276.3|39236.3|39272.3|39232.3|0
1750218600000|2025-06-18 03:50:00|39272.5|39232.5|39279.7|39239.7|39279.9|39239.9|39272.2|39232.2|0
1750218900000|2025-06-18 03:55:00|39276.1|39236.1|39257.6|39217.6|39276.1|39236.1|39257.5|39217.5|0
1750219200000|2025-06-18 04:00:00|39257.7|39217.7|39272.4|39232.4|39272.4|39232.4|39257.7|39217.7|0
1750219500000|2025-06-18 04:05:00|39272.3|39232.3|39287.1|39247.1|39287.2|39247.2|39272.3|39232.3|0
1750219800000|2025-06-18 04:10:00|39287.2|39247.2|39287.2|39247.2|39287.2|39247.2|39279.6|39239.6|0
1750220100000|2025-06-18 04:15:00|39287.1|39247.1|39272.4|39232.4|39287.2|39247.2|39272.4|39232.4|0
1750220400000|2025-06-18 04:20:00|39272.3|39232.3|39238.8|39198.8|39272.3|39232.3|39235.2|39195.2|0
1750220700000|2025-06-18 04:25:00|39235.2|39195.2|39249.8|39209.8|39249.9|39209.9|39234.9|39194.9|0
1750221000000|2025-06-18 04:30:00|39249.9|39209.9|39257.2|39217.2|39257.3|39217.3|39249.8|39209.8|0
1750221300000|2025-06-18 04:35:00|39257.3|39217.3|39257.2|39217.2|39257.3|39217.3|39257.1|39217.1|0
1750221600000|2025-06-18 04:40:00|39257.1|39217.1|39257.8|39217.8|39261.1|39221.1|39257.1|39217.1|0
1750221900000|2025-06-18 04:45:00|39257.9|39217.9|39272.8|39232.8|39276.7|39236.7|39257.7|39217.7|0
1750222200000|2025-06-18 04:50:00|39272.7|39232.7|39272.6|39232.6|39272.8|39232.8|39265.1|39225.1|0
1750222500000|2025-06-18 04:55:00|39272.5|39232.5|39287.1|39247.1|39287.2|39247.2|39272.5|39232.5|0
1750222800000|2025-06-18 05:00:00|39287|39247|39309.4|39269.4|39324.1|39284.1|39287|39247|0
1750223100000|2025-06-18 05:05:00|39309.5|39269.5|39331.1|39291.1|39331.1|39291.1|39301.8|39261.8|0
1750223400000|2025-06-18 05:10:00|39331.2|39291.2|39323.7|39283.7|39338.5|39298.5|39323.7|39283.7|0
1750223700000|2025-06-18 05:15:00|39323.8|39283.8|39331|39291|39345.8|39305.8|39316.5|39276.5|0
1750224000000|2025-06-18 05:20:00|39331.1|39291.1|39323.7|39283.7|39338.4|39298.4|39323.5|39283.5|0
1750224300000|2025-06-18 05:25:00|39323.8|39283.8|39316.5|39276.5|39323.8|39283.8|39309.2|39269.2|0
1750224600000|2025-06-18 05:30:00|39316.4|39276.4|39338.3|39298.3|39345.9|39305.9|39316.4|39276.4|0
1750224900000|2025-06-18 05:35:00|39338.2|39298.2|39323.4|39283.4|39338.3|39298.3|39323.3|39283.3|0
1750225200000|2025-06-18 05:40:00|39323.5|39283.5|39330.8|39290.8|39338.2|39298.2|39319.9|39279.9|0
1750225500000|2025-06-18 05:45:00|39330.7|39290.7|39308.9|39268.9|39330.9|39290.9|39308.9|39268.9|0
1750225800000|2025-06-18 05:50:00|39308.8|39268.8|39323.8|39283.8|39323.9|39283.9|39308.8|39268.8|0
1750226100000|2025-06-18 05:55:00|39323.9|39283.9|39316.6|39276.6|39324|39284|39312.8|39272.8|0
1750226400000|2025-06-18 06:00:00|39373.1|39358.1|39375.6|39360.6|39388.1|39373.1|39363.1|39348.1|38
1750226700000|2025-06-18 06:05:00|39378.1|39363.1|39395.6|39380.6|39400.6|39385.6|39373.1|39358.1|18
1750227000000|2025-06-18 06:10:00|39393.1|39378.1|39448.1|39433.1|39455.6|39440.6|39390.6|39375.6|48
1750227300000|2025-06-18 06:15:00|39445.6|39430.6|39428.1|39413.1|39445.6|39430.6|39423.1|39408.1|29
1750227600000|2025-06-18 06:20:00|39425.6|39410.6|39438.1|39423.1|39443.1|39428.1|39410.6|39395.6|19
1750227900000|2025-06-18 06:25:00|39440.6|39425.6|39448.1|39433.1|39455.6|39440.6|39438.1|39423.1|14
1750228200000|2025-06-18 06:30:00|39445.6|39430.6|39475.6|39460.6|39483.1|39468.1|39443.1|39428.1|12
1750228500000|2025-06-18 06:35:00|39473.1|39458.1|39445.6|39430.6|39473.1|39458.1|39443.1|39428.1|31
1750228800000|2025-06-18 06:40:00|39440.6|39425.6|39450.6|39435.6|39450.6|39435.6|39435.6|39420.6|26
1750229100000|2025-06-18 06:45:00|39448.1|39433.1|39430.6|39415.6|39448.1|39433.1|39423.1|39408.1|10
1750229400000|2025-06-18 06:50:00|39433.1|39418.1|39413.1|39398.1|39433.1|39418.1|39410.6|39395.6|14
1750229700000|2025-06-18 06:55:00|39415.6|39400.6|39383.1|39368.1|39423.1|39408.1|39380.6|39365.6|86
1750230000000|2025-06-18 07:00:00|39388.1|39373.1|39458.1|39443.1|39483.1|39468.1|39388.1|39373.1|560
1750230300000|2025-06-18 07:05:00|39455.6|39440.6|39443.1|39428.1|39465.6|39450.6|39423.1|39408.1|602
1750230600000|2025-06-18 07:10:00|39440.6|39425.6|39373.1|39358.1|39440.6|39425.6|39373.1|39358.1|330
1750230900000|2025-06-18 07:15:00|39375.6|39360.6|39378.1|39363.1|39405.6|39390.6|39360.6|39345.6|197
1750231200000|2025-06-18 07:20:00|39381.2|39366.2|39408.7|39393.7|39428.7|39413.7|39378.7|39363.7|310
1750231500000|2025-06-18 07:25:00|39406.2|39391.2|39413.7|39398.7|39426.2|39411.2|39386.2|39371.2|179
1750231800000|2025-06-18 07:30:00|39414.4|39399.4|39464.4|39449.4|39474.4|39459.4|39414.4|39399.4|238
1750232100000|2025-06-18 07:35:00|39466.9|39451.9|39489.4|39474.4|39489.4|39474.4|39464.4|39449.4|1002
1750232400000|2025-06-18 07:40:00|39487.1|39472.1|39512.1|39497.1|39514.6|39499.6|39474.6|39459.6|240
1750232700000|2025-06-18 07:45:00|39509.6|39494.6|39497.1|39482.1|39512.1|39497.1|39482.1|39467.1|135
1750233000000|2025-06-18 07:50:00|39498.1|39483.1|39468.1|39453.1|39500.6|39485.6|39463.1|39448.1|368
1750233300000|2025-06-18 07:55:00|39465.6|39450.6|39473.1|39458.1|39483.1|39468.1|39458.1|39443.1|147
1750233600000|2025-06-18 08:00:00|39473.5|39458.5|39518.5|39503.5|39521|39506|39471|39456|128
1750233900000|2025-06-18 08:05:00|39521|39506|39536|39521|39538.5|39523.5|39516|39501|129
1750234200000|2025-06-18 08:10:00|39532.9|39517.9|39535.4|39520.4|39550.4|39535.4|39525.4|39510.4|1634
1750234500000|2025-06-18 08:15:00|39537.9|39522.9|39517.9|39502.9|39542.9|39527.9|39510.4|39495.4|109
1750234800000|2025-06-18 08:20:00|39522.1|39507.1|39479.6|39464.6|39522.1|39507.1|39464.6|39449.6|203
1750235100000|2025-06-18 08:25:00|39477.1|39462.1|39437.1|39422.1|39479.6|39464.6|39434.6|39419.6|139
1750235400000|2025-06-18 08:30:00|39434.6|39419.6|39432.1|39417.1|39444.6|39429.6|39419.6|39404.6|121
1750235700000|2025-06-18 08:35:00|39429.6|39414.6|39419.6|39404.6|39432.1|39417.1|39412.1|39397.1|98
1750236000000|2025-06-18 08:40:00|39420.4|39405.4|39447.9|39432.9|39452.9|39437.9|39417.9|39402.9|136
1750236300000|2025-06-18 08:45:00|39450.4|39435.4|39480.4|39465.4|39485.4|39470.4|39445.4|39430.4|800
1750236600000|2025-06-18 08:50:00|39477.7|39462.7|39492.7|39477.7|39495.2|39480.2|39465.2|39450.2|295
1750236900000|2025-06-18 08:55:00|39490.2|39475.2|39492.7|39477.7|39497.7|39482.7|39477.7|39462.7|224
1750237200000|2025-06-18 09:00:00|39490.5|39475.5|39515.5|39500.5|39523|39508|39490.5|39475.5|125
1750237500000|2025-06-18 09:05:00|39513|39498|39508|39493|39535.5|39520.5|39508|39493|113
1750237800000|2025-06-18 09:10:00|39508.8|39493.8|39536.3|39521.3|39536.3|39521.3|39506.3|39491.3|87
1750238100000|2025-06-18 09:15:00|39533.8|39518.8|39533.8|39518.8|39551.3|39536.3|39531.3|39516.3|122
1750238400000|2025-06-18 09:20:00|39534.2|39519.2|39524.2|39509.2|39539.2|39524.2|39511.7|39496.7|93
1750238700000|2025-06-18 09:25:00|39521.7|39506.7|39514.2|39499.2|39526.7|39511.7|39514.2|39499.2|86
1750239000000|2025-06-18 09:30:00|39514.7|39499.7|39472.2|39457.2|39527.2|39512.2|39472.2|39457.2|126
1750239300000|2025-06-18 09:35:00|39474.7|39459.7|39472.2|39457.2|39477.2|39462.2|39464.7|39449.7|96
1750239600000|2025-06-18 09:40:00|39471.9|39456.9|39484.4|39469.4|39486.9|39471.9|39466.9|39451.9|73
1750239900000|2025-06-18 09:45:00|39486.9|39471.9|39464.4|39449.4|39491.9|39476.9|39461.9|39446.9|78
1750240200000|2025-06-18 09:50:00|39464.9|39449.9|39487.4|39472.4|39489.9|39474.9|39462.4|39447.4|224
1750240500000|2025-06-18 09:55:00|39489.9|39474.9|39482.4|39467.4|39489.9|39474.9|39477.4|39462.4|120
1750240800000|2025-06-18 10:00:00|39482.5|39467.5|39457.5|39442.5|39487.5|39472.5|39447.5|39432.5|102
1750241100000|2025-06-18 10:05:00|39455|39440|39447.5|39432.5|39460|39445|39445|39430|68
1750241400000|2025-06-18 10:10:00|39450|39435|39465|39450|39470|39455|39435|39420|238
1750241700000|2025-06-18 10:15:00|39462.5|39447.5|39452.5|39437.5|39470|39455|39450|39435|77
1750242000000|2025-06-18 10:20:00|39448.5|39433.5|39386|39371|39448.5|39433.5|39333.5|39318.5|294
1750242300000|2025-06-18 10:25:00|39383.5|39368.5|39371|39356|39403.5|39388.5|39366|39351|125
1750242600000|2025-06-18 10:30:00|39374.4|39359.4|39359.4|39344.4|39381.9|39366.9|39354.4|39339.4|427
1750242900000|2025-06-18 10:35:00|39354.4|39339.4|39334.4|39319.4|39359.4|39344.4|39329.4|39314.4|81
1750243200000|2025-06-18 10:40:00|39333.7|39318.7|39358.7|39343.7|39373.7|39358.7|39328.7|39313.7|115
1750243500000|2025-06-18 10:45:00|39361.2|39346.2|39333.7|39318.7|39368.7|39353.7|39328.7|39313.7|1243
1750243800000|2025-06-18 10:50:00|39331.1|39316.1|39296.1|39281.1|39333.6|39318.6|39288.6|39273.6|175
1750244100000|2025-06-18 10:55:00|39298.6|39283.6|39273.6|39258.6|39298.6|39283.6|39253.6|39238.6|149
1750244400000|2025-06-18 11:00:00|39276.7|39261.7|39294.2|39279.2|39306.7|39291.7|39274.2|39259.2|436
1750244700000|2025-06-18 11:05:00|39291.7|39276.7|39331.7|39316.7|39331.7|39316.7|39284.2|39269.2|149
1750245000000|2025-06-18 11:10:00|39326.7|39311.7|39319.2|39304.2|39329.2|39314.2|39299.2|39284.2|165
1750245300000|2025-06-18 11:15:00|39321.7|39306.7|39289.2|39274.2|39324.2|39309.2|39286.7|39271.7|233
1750245600000|2025-06-18 11:20:00|39288.2|39273.2|39328.2|39313.2|39330.7|39315.7|39285.7|39270.7|134
1750245900000|2025-06-18 11:25:00|39330.7|39315.7|39333.2|39318.2|39340.7|39325.7|39320.7|39305.7|129
1750246200000|2025-06-18 11:30:00|39331.1|39316.1|39358.6|39343.6|39361.1|39346.1|39321.1|39306.1|190
1750246500000|2025-06-18 11:35:00|39356.1|39341.1|39361.1|39346.1|39376.1|39361.1|39356.1|39341.1|79
1750246800000|2025-06-18 11:40:00|39360.5|39345.5|39393|39378|39395.5|39380.5|39355.5|39340.5|503
1750247100000|2025-06-18 11:45:00|39390.5|39375.5|39415.5|39400.5|39418|39403|39390.5|39375.5|84
1750247400000|2025-06-18 11:50:00|39415.4|39400.4|39425.4|39410.4|39425.4|39410.4|39412.9|39397.9|113
1750247700000|2025-06-18 11:55:00|39422.9|39407.9|39420.4|39405.4|39435.4|39420.4|39417.9|39402.9|115
1750248000000|2025-06-18 12:00:00|39420.8|39405.8|39445.8|39430.8|39453.3|39438.3|39418.3|39403.3|109
1750248300000|2025-06-18 12:05:00|39443.3|39428.3|39450.8|39435.8|39458.3|39443.3|39438.3|39423.3|104
1750248600000|2025-06-18 12:10:00|39451.7|39436.7|39454.2|39439.2|39461.7|39446.7|39449.2|39434.2|64
1750248900000|2025-06-18 12:15:00|39451.7|39436.7|39446.7|39431.7|39464.2|39449.2|39431.7|39416.7|144
1750249200000|2025-06-18 12:20:00|39448.1|39433.1|39453.1|39438.1|39463.1|39448.1|39443.1|39428.1|59
1750249500000|2025-06-18 12:25:00|39450.6|39435.6|39425.6|39410.6|39450.6|39435.6|39420.6|39405.6|107
1750249800000|2025-06-18 12:30:00|39425.7|39410.7|39430.7|39415.7|39448.2|39433.2|39423.2|39408.2|85
1750250100000|2025-06-18 12:35:00|39428.2|39413.2|39405.7|39390.7|39433.2|39418.2|39398.2|39383.2|125
1750250400000|2025-06-18 12:40:00|39407.7|39392.7|39385.2|39370.2|39415.2|39400.2|39385.2|39370.2|76
1750250700000|2025-06-18 12:45:00|39382.7|39367.7|39375.2|39360.2|39390.2|39375.2|39367.7|39352.7|62
1750251000000|2025-06-18 12:50:00|39374.2|39359.2|39369.2|39354.2|39386.7|39371.7|39361.7|39346.7|201
1750251300000|2025-06-18 12:55:00|39366.7|39351.7|39344.2|39329.2|39366.7|39351.7|39329.2|39314.2|76
1750251600000|2025-06-18 13:00:00|39344.7|39329.7|39359.7|39344.7|39362.2|39347.2|39337.2|39322.2|108
1750251900000|2025-06-18 13:05:00|39362.2|39347.2|39349.7|39334.7|39367.2|39352.2|39329.7|39314.7|141
1750252200000|2025-06-18 13:10:00|39347.8|39332.8|39337.8|39322.8|39352.8|39337.8|39322.8|39307.8|166
1750252500000|2025-06-18 13:15:00|39340.3|39325.3|39342.8|39327.8|39345.3|39330.3|39327.8|39312.8|120
1750252800000|2025-06-18 13:20:00|39344.1|39329.1|39336.6|39321.6|39351.6|39336.6|39329.1|39314.1|86
1750253100000|2025-06-18 13:25:00|39329.1|39314.1|39294.1|39279.1|39334.1|39319.1|39286.6|39271.6|127
1750253400000|2025-06-18 13:30:00|39293|39278|39243|39228|39295.5|39280.5|39233|39218|227
1750253700000|2025-06-18 13:35:00|39240.5|39225.5|39270.5|39255.5|39310.5|39295.5|39240.5|39225.5|175
1750254000000|2025-06-18 13:40:00|39273.6|39258.6|39263.6|39248.6|39276.1|39261.1|39238.6|39223.6|117
1750254300000|2025-06-18 13:45:00|39266.1|39251.1|39286.1|39271.1|39298.6|39283.6|39261.1|39246.1|230
1750254600000|2025-06-18 13:50:00|39287|39272|39297|39282|39314.5|39299.5|39287|39272|140
1750254900000|2025-06-18 13:55:00|39294.5|39279.5|39312|39297|39327|39312|39292|39277|138
1750255200000|2025-06-18 14:00:00|39311|39296|39393.5|39378.5|39403.5|39388.5|39298.5|39283.5|366
1750255500000|2025-06-18 14:05:00|39391|39376|39428.5|39413.5|39436|39421|39371|39356|198
1750255800000|2025-06-18 14:10:00|39428|39413|39455.5|39440.5|39465.5|39450.5|39398|39383|212
1750256100000|2025-06-18 14:15:00|39453|39438|39478|39463|39495.5|39480.5|39448|39433|113
1750256400000|2025-06-18 14:20:00|39474.1|39459.1|39486.6|39471.6|39499.1|39484.1|39459.1|39444.1|203
1750256700000|2025-06-18 14:25:00|39489.1|39474.1|39499.1|39484.1|39509.1|39494.1|39486.6|39471.6|107
1750257000000|2025-06-18 14:30:00|39500.1|39485.1|39510.1|39495.1|39522.6|39507.6|39500.1|39485.1|131
1750257300000|2025-06-18 14:35:00|39507.6|39492.6|39517.6|39502.6|39522.6|39507.6|39500.1|39485.1|97
1750257600000|2025-06-18 14:40:00|39517.3|39502.3|39507.3|39492.3|39522.3|39507.3|39479.8|39464.8|903
1750257900000|2025-06-18 14:45:00|39509.8|39494.8|39472.3|39457.3|39517.3|39502.3|39469.8|39454.8|205
1750258200000|2025-06-18 14:50:00|39475.6|39460.6|39435.6|39420.6|39488.1|39473.1|39430.6|39415.6|187
1750258500000|2025-06-18 14:55:00|39438.1|39423.1|39463.1|39448.1|39468.1|39453.1|39435.6|39420.6|456
1750258800000|2025-06-18 15:00:00|39463.3|39448.3|39465.8|39450.8|39465.8|39450.8|39443.3|39428.3|113
1750259100000|2025-06-18 15:05:00|39470.8|39455.8|39435.8|39420.8|39470.8|39455.8|39410.8|39395.8|361
1750259400000|2025-06-18 15:10:00|39434.8|39419.8|39459.8|39444.8|39462.3|39447.3|39419.8|39404.8|236
1750259700000|2025-06-18 15:15:00|39457.3|39442.3|39459.8|39444.8|39464.8|39449.8|39449.8|39434.8|318
1750260000000|2025-06-18 15:20:00|39457.8|39442.8|39437.8|39422.8|39457.8|39442.8|39432.8|39417.8|102
1750260300000|2025-06-18 15:25:00|39440.3|39425.3|39447.8|39432.8|39447.8|39432.8|39422.8|39407.8|835
1750260600000|2025-06-18 15:30:00|39450.3|39435.3|39412.8|39397.8|39467.8|39452.8|39402.8|39387.8|694
1750260900000|2025-06-18 15:35:00|39415.3|39400.3|39450.3|39435.3|39452.8|39437.8|39410.3|39395.3|155
1750261200000|2025-06-18 15:40:00|39447.8|39432.8|39447.8|39432.8|39450.3|39435.3|39427.8|39412.8|40
1750261500000|2025-06-18 15:45:00|39450.3|39435.3|39460.3|39445.3|39460.3|39445.3|39440.3|39425.3|26
1750261800000|2025-06-18 15:50:00|39465.3|39440.3|39480.3|39460.3|39480.3|39460.3|39460.3|39435.3|7
1750262100000|2025-06-18 15:55:00|39475.3|39455.3|39460.3|39440.3|39480.3|39460.3|39450.3|39430.3|24
1750262400000|2025-06-18 16:00:00|39455.3|39435.3|39465.3|39440.3|39465.3|39445.3|39445.3|39420.3|6
1750262700000|2025-06-18 16:05:00|39460.3|39445.3|39480.3|39455.3|39485.3|39460.3|39460.3|39440.3|20
1750263000000|2025-06-18 16:10:00|39475.3|39460.3|39470.3|39445.3|39480.3|39460.3|39470.3|39445.3|4
1750263300000|2025-06-18 16:15:00|39465.3|39440.3|39455.3|39430.3|39470.3|39445.3|39455.3|39430.3|43
1750263600000|2025-06-18 16:20:00|39460.3|39435.3|39465.3|39440.3|39465.3|39445.3|39455.3|39430.3|5
1750263900000|2025-06-18 16:25:00|39460.3|39445.3|39430.3|39410.3|39465.3|39445.3|39430.3|39405.3|10
1750264200000|2025-06-18 16:30:00|39425.3|39405.3|39430.3|39410.3|39435.3|39415.3|39420.3|39400.3|357
1750264500000|2025-06-18 16:35:00|39425.3|39405.3|39445.3|39420.3|39445.3|39425.3|39420.3|39395.3|15
1750264800000|2025-06-18 16:40:00|39440.3|39425.3|39455.3|39430.3|39455.3|39430.3|39440.3|39415.3|1
1750265100000|2025-06-18 16:45:00|39460.3|39435.3|39435.3|39415.3|39460.3|39435.3|39435.3|39415.3|15
1750265400000|2025-06-18 16:50:00|39440.3|39420.3|39440.3|39420.3|39465.3|39440.3|39440.3|39415.3|11
1750265700000|2025-06-18 16:55:00|39445.3|39425.3|39435.3|39415.3|39455.3|39430.3|39435.3|39415.3|5
1750266000000|2025-06-18 17:00:00|39430.3|39410.3|39445.3|39420.3|39450.3|39425.3|39425.3|39405.3|13
1750266300000|2025-06-18 17:05:00|39440.3|39425.3|39450.3|39425.3|39450.3|39425.3|39435.3|39410.3|4
1750266600000|2025-06-18 17:10:00|39455.3|39430.3|39440.3|39420.3|39455.3|39430.3|39435.3|39415.3|8
1750266900000|2025-06-18 17:15:00|39445.3|39425.3|39445.3|39420.3|39450.3|39430.3|39440.3|39415.3|6
1750267200000|2025-06-18 17:20:00|39440.3|39425.3|39435.3|39415.3|39445.3|39425.3|39425.3|39400.3|9
1750267500000|2025-06-18 17:25:00|39430.3|39410.3|39435.3|39410.3|39440.3|39420.3|39430.3|39405.3|4
1750267800000|2025-06-18 17:30:00|39430.3|39415.3|39420.3|39400.3|39440.3|39420.3|39405.3|39385.3|8
1750268100000|2025-06-18 17:35:00|39415.3|39395.3|39430.3|39405.3|39430.3|39405.3|39405.3|39380.3|10
1750268400000|2025-06-18 17:40:00|39425.3|39400.3|39445.3|39420.3|39450.3|39425.3|39425.3|39400.3|4
1750268700000|2025-06-18 17:45:00|39440.3|39425.3|39450.3|39425.3|39460.3|39435.3|39440.3|39420.3|9
1750269000000|2025-06-18 17:50:00|39445.3|39430.3|39470.3|39450.3|39470.3|39450.3|39440.3|39420.3|12
1750269300000|2025-06-18 17:55:00|39465.3|39445.3|39476.8|39448.8|39496.8|39468.8|39464.3|39436.3|8
1750269600000|2025-06-18 18:00:00|39471.8|39443.8|39400.3|39375.3|39491.8|39463.8|39399.3|39371.3|69
1750269900000|2025-06-18 18:05:00|39399.3|39371.3|39410.3|39385.3|39440.3|39420.3|39390.3|39366.3|9
1750270200000|2025-06-18 18:10:00|39405.3|39380.3|39440.3|39415.3|39445.3|39420.3|39395.3|39370.3|20
1750270500000|2025-06-18 18:15:00|39435.3|39420.3|39425.3|39405.3|39450.3|39425.3|39425.3|39400.3|2
1750270800000|2025-06-18 18:20:00|39420.3|39400.3|39430.3|39405.3|39435.3|39415.3|39415.3|39390.3|1
1750271100000|2025-06-18 18:25:00|39435.3|39410.3|39440.3|39425.3|39455.3|39430.3|39425.3|39405.3|13
1750271400000|2025-06-18 18:30:00|39442.8|39427.8|39470.3|39455.3|39480.3|39465.3|39425.3|39410.3|13
1750271700000|2025-06-18 18:35:00|39472.8|39457.8|39457.8|39442.8|39472.8|39457.8|39415.3|39400.3|50
1750272000000|2025-06-18 18:40:00|39455.3|39440.3|39472.8|39457.8|39500.3|39485.3|39450.3|39435.3|26
1750272300000|2025-06-18 18:45:00|39475.3|39460.3|39450.3|39435.3|39475.3|39460.3|39442.8|39427.8|18
1750272600000|2025-06-18 18:50:00|39452.8|39437.8|39410.3|39395.3|39452.8|39437.8|39392.8|39377.8|42
1750272900000|2025-06-18 18:55:00|39407.8|39392.8|39357.8|39342.8|39410.3|39395.3|39340.3|39325.3|46
1750273200000|2025-06-18 19:00:00|39360.3|39345.3|39410.3|39395.3|39410.3|39395.3|39335.3|39320.3|43
1750273500000|2025-06-18 19:05:00|39415.3|39400.3|39390.3|39375.3|39427.8|39412.8|39385.3|39370.3|27
1750273800000|2025-06-18 19:10:00|39387.8|39372.8|39415.3|39400.3|39440.3|39425.3|39362.8|39347.8|50
1750274100000|2025-06-18 19:15:00|39412.8|39397.8|39415.3|39400.3|39417.8|39402.8|39392.8|39377.8|23
1750274400000|2025-06-18 19:20:00|39417.8|39402.8|39422.8|39407.8|39440.3|39425.3|39410.3|39395.3|8
1750274700000|2025-06-18 19:25:00|39420.3|39405.3|39377.8|39362.8|39425.3|39410.3|39372.8|39357.8|31
1750275000000|2025-06-18 19:30:00|39380.3|39365.3|39402.8|39387.8|39410.3|39395.3|39370.3|39355.3|19
1750275300000|2025-06-18 19:35:00|39400.3|39385.3|39422.8|39407.8|39432.8|39417.8|39395.3|39380.3|27
1750275600000|2025-06-18 19:40:00|39425.3|39410.3|39450.3|39435.3|39450.3|39435.3|39417.8|39402.8|5
1750275900000|2025-06-18 19:45:00|39447.8|39432.8|39435.3|39420.3|39447.8|39432.8|39420.3|39405.3|8
1750276200000|2025-06-18 19:50:00|39432.8|39417.8|39415.3|39400.3|39437.8|39422.8|39410.3|39395.3|5
1750276500000|2025-06-18 19:55:00|39417.8|39402.8|39470.3|39455.3|39470.3|39455.3|39402.8|39387.8|16
1750276800000|2025-06-18 20:00:00|39410.3|39395.3|39479.1|39439.1|39506.1|39466.1|39410.3|39395.3|0
1750277100000|2025-06-18 20:05:00|39479|39439|39479.1|39439.1|39485.1|39445.1|39459.6|39419.6|0
1750277400000|2025-06-18 20:10:00|39480.6|39440.6|39482.8|39442.8|39490.3|39450.3|39473.1|39433.1|0
1750277700000|2025-06-18 20:15:00|39482.9|39442.9|39486.6|39446.6|39496.3|39456.3|39480.6|39440.6|0
1750278000000|2025-06-18 20:20:00|39488.8|39448.8|39464.9|39424.9|39488.8|39448.8|39464.9|39424.9|0
1750278300000|2025-06-18 20:25:00|39467.1|39427.1|39480.6|39440.6|39480.6|39440.6|39457.4|39417.4|0
1750278600000|2025-06-18 20:30:00|39480.5|39440.5|39461.1|39421.1|39480.5|39440.5|39461.1|39421.1|0
1750278900000|2025-06-18 20:35:00|39461.2|39421.2|39476.8|39436.8|39476.8|39436.8|39459.6|39419.6|0
1750279200000|2025-06-18 20:40:00|39476.9|39436.9|39474.6|39434.6|39490.3|39450.3|39467.1|39427.1|0
1750279500000|2025-06-18 20:45:00|39474.5|39434.5|39470.9|39430.9|39485.1|39445.1|39467.1|39427.1|0
1750279800000|2025-06-18 20:50:00|39473.1|39433.1|39476.8|39436.8|39480.6|39440.6|39469.3|39429.3|0
1750280100000|2025-06-18 20:55:00|39474.6|39434.6|39452.9|39412.9|39480.6|39440.6|39447.6|39407.6|0
1750280400000|2025-06-18 21:00:00|39455.1|39415.1|39456.6|39416.6|39456.6|39416.6|39445.4|39405.4|0
1750280700000|2025-06-18 21:05:00|39457.4|39417.4|39445.4|39405.4|39458.1|39418.1|39420.7|39380.7|0
1750281000000|2025-06-18 21:10:00|39445.3|39405.3|39442.4|39402.4|39446.1|39406.1|39440.9|39400.9|0
1750281300000|2025-06-18 21:15:00|39443.1|39403.1|39421.4|39381.4|39443.1|39403.1|39421.4|39381.4|0
1750281600000|2025-06-18 21:20:00|39421.5|39381.5|39428.2|39388.2|39434.9|39394.9|39413.9|39373.9|0
1750281900000|2025-06-18 21:25:00|39428.3|39388.3|39433.9|39393.9|39445.9|39405.9|39428.3|39388.3|0
1750282200000|2025-06-18 21:30:00|39434.6|39394.6|39442.8|39402.8|39443.6|39403.6|39426.4|39386.4|0
1750282500000|2025-06-18 21:35:00|39442.7|39402.7|39442.8|39402.8|39446.6|39406.6|39435.4|39395.4|0
1750282800000|2025-06-18 21:40:00|39443|39403|39443.6|39403.6|39446.6|39406.6|39442.8|39402.8|0
1750283100000|2025-06-18 21:45:00|39444.4|39404.4|39429.4|39389.4|39446.6|39406.6|39429.4|39389.4|0
1750283400000|2025-06-18 21:50:00|39429.3|39389.3|39436.9|39396.9|39437.6|39397.6|39427.9|39387.9|0
1750283700000|2025-06-18 21:55:00|39437.6|39397.6|39442.1|39402.1|39448.1|39408.1|39435.4|39395.4|0
1750284000000|2025-06-18 22:00:00|39442.9|39402.9|39462.3|39422.3|39466.8|39426.8|39442.9|39402.9|0
1750284300000|2025-06-18 22:05:00|39462.4|39422.4|39435.4|39395.4|39467.6|39427.6|39414.4|39374.4|0
1750284600000|2025-06-18 22:10:00|39436.1|39396.1|39418.2|39378.2|39439.9|39399.9|39411.4|39371.4|0
1750284900000|2025-06-18 22:15:00|39420.4|39380.4|39407.7|39367.7|39420.4|39380.4|39398.7|39358.7|0
1750285200000|2025-06-18 22:20:00|39408.4|39368.4|39432.4|39392.4|39436.1|39396.1|39385.2|39345.2|0
1750285500000|2025-06-18 22:25:00|39433.9|39393.9|39422.6|39382.6|39438.4|39398.4|39419.6|39379.6|0
1750285800000|2025-06-18 22:30:00|39421.1|39381.1|39403.1|39363.1|39428.6|39388.6|39394.9|39354.9|0
1750286100000|2025-06-18 22:35:00|39403.2|39363.2|39400.9|39360.9|39405.4|39365.4|39391.2|39351.2|0
1750286400000|2025-06-18 22:40:00|39401.7|39361.7|39394.9|39354.9|39406.9|39366.9|39382.9|39342.9|0
1750286700000|2025-06-18 22:45:00|39395|39355|39394.9|39354.9|39400.2|39360.2|39391.9|39351.9|0
1750287000000|2025-06-18 22:50:00|39394.2|39354.2|39415.9|39375.9|39415.9|39375.9|39392.7|39352.7|0
1750287300000|2025-06-18 22:55:00|39415.8|39375.8|39417.4|39377.4|39418.2|39378.2|39403.1|39363.1|0
1750287600000|2025-06-18 23:00:00|39416.6|39376.6|39436.1|39396.1|39436.1|39396.1|39411.4|39371.4|0
1750287900000|2025-06-18 23:05:00|39436.2|39396.2|39422.6|39382.6|39442.1|39402.1|39419.6|39379.6|0
1750288200000|2025-06-18 23:10:00|39422.4|39382.4|39412.9|39372.9|39422.6|39382.6|39406.9|39366.9|0
1750288500000|2025-06-18 23:15:00|39412.8|39372.8|39416.6|39376.6|39420.4|39380.4|39403.1|39363.1|0
1750288800000|2025-06-18 23:20:00|39414.4|39374.4|39414.4|39374.4|39420.4|39380.4|39411.4|39371.4|0
1750289100000|2025-06-18 23:25:00|39414.5|39374.5|39413.6|39373.6|39417.4|39377.4|39411.4|39371.4|0
1750289400000|2025-06-18 23:30:00|39413.5|39373.5|39403.9|39363.9|39413.6|39373.6|39400.2|39360.2|0
1750289700000|2025-06-18 23:35:00|39403.1|39363.1|39400.9|39360.9|39408.4|39368.4|39397.9|39357.9|0
1750290000000|2025-06-18 23:40:00|39400.2|39360.2|39444.1|39404.1|39457.6|39417.6|39398.7|39358.7|0
1750290300000|2025-06-18 23:45:00|39444.2|39404.2|39476.4|39436.4|39479.3|39439.3|39440.4|39400.4|0
1750290600000|2025-06-18 23:50:00|39477.1|39437.1|39474.6|39434.6|39490.3|39450.3|39468.6|39428.6|0
1750290900000|2025-06-18 23:55:00|39473.1|39433.1|39482.8|39442.8|39482.8|39442.8|39467.1|39427.1|0
1750291200000|2025-06-19 00:00:00|39482.9|39442.9|39474.4|39434.4|39488.8|39448.8|39466.9|39426.9|0
1750291500000|2025-06-19 00:05:00|39474.3|39434.3|39490.1|39450.1|39499.1|39459.1|39463.1|39423.1|0
1750291800000|2025-06-19 00:10:00|39488.6|39448.6|39435.4|39395.4|39490.9|39450.9|39425|39385|0
1750292100000|2025-06-19 00:15:00|39435.5|39395.5|39412.6|39372.6|39476.3|39436.3|39401.1|39361.1|0
1750292400000|2025-06-19 00:20:00|39412.5|39372.5|39431.5|39391.5|39438.9|39398.9|39401.3|39361.3|0
1750292700000|2025-06-19 00:25:00|39431.4|39391.4|39431.7|39391.7|39446.3|39406.3|39424|39384|0
1750293000000|2025-06-19 00:30:00|39439|39399|39424.5|39384.5|39450.1|39410.1|39424.5|39384.5|0
1750293300000|2025-06-19 00:35:00|39420.8|39380.8|39432|39392|39439.3|39399.3|39417.1|39377.1|0
1750293600000|2025-06-19 00:40:00|39431.9|39391.9|39432|39392|39439.5|39399.5|39431.9|39391.9|0
1750293900000|2025-06-19 00:45:00|39432.1|39392.1|39432.1|39392.1|39432.2|39392.2|39424.7|39384.7|0
1750294200000|2025-06-19 00:50:00|39432|39392|39417.5|39377.5|39432|39392|39410|39370|0
1750294500000|2025-06-19 00:55:00|39417.4|39377.4|39417.3|39377.3|39424.8|39384.8|39409.8|39369.8|0
1750294800000|2025-06-19 01:00:00|39424.6|39384.6|39338.6|39298.6|39424.6|39384.6|39334.9|39294.9|0
1750295100000|2025-06-19 01:05:00|39334.9|39294.9|39313.8|39273.8|39354.7|39314.7|39290.3|39250.3|0
1750295400000|2025-06-19 01:10:00|39313.9|39273.9|39358.1|39318.1|39358.1|39318.1|39313.8|39273.8|0
1750295700000|2025-06-19 01:15:00|39350.8|39310.8|39354.2|39314.2|39361.8|39321.8|39339.5|39299.5|0
1750296000000|2025-06-19 01:20:00|39357.8|39317.8|39372.2|39332.2|39379.5|39339.5|39350.4|39310.4|0
1750296300000|2025-06-19 01:25:00|39372.3|39332.3|39390.6|39350.6|39394.4|39354.4|39372.3|39332.3|0
1750296600000|2025-06-19 01:30:00|39387|39347|39387|39347|39402|39362|39372.5|39332.5|0
1750296900000|2025-06-19 01:35:00|39386.9|39346.9|39364.5|39324.5|39394.4|39354.4|39364.5|39324.5|0
1750297200000|2025-06-19 01:40:00|39364.6|39324.6|39350|39310|39372.2|39332.2|39349.8|39309.8|0
1750297500000|2025-06-19 01:45:00|39349.9|39309.9|39357.5|39317.5|39365|39325|39349.9|39309.9|0
1750297800000|2025-06-19 01:50:00|39357.4|39317.4|39357.4|39317.4|39357.5|39317.5|39357.3|39317.3|0
1750298100000|2025-06-19 01:55:00|39357.5|39317.5|39350.4|39310.4|39364.8|39324.8|39342.9|39302.9|0
1750298400000|2025-06-19 02:00:00|39350.3|39310.3|39335.8|39295.8|39357.7|39317.7|39335.3|39295.3|0
1750298700000|2025-06-19 02:05:00|39335.9|39295.9|39350.6|39310.6|39350.6|39310.6|39328.5|39288.5|0
1750299000000|2025-06-19 02:10:00|39354.2|39314.2|39357.8|39317.8|39365|39325|39350.4|39310.4|0
1750299300000|2025-06-19 02:15:00|39357.7|39317.7|39365.4|39325.4|39369|39329|39357.7|39317.7|0
1750299600000|2025-06-19 02:20:00|39369|39329|39365.4|39325.4|39380.1|39340.1|39358|39318|0
1750299900000|2025-06-19 02:25:00|39372.7|39332.7|39372.7|39332.7|39372.8|39332.8|39372.6|39332.6|0
1750300200000|2025-06-19 02:30:00|39372.6|39332.6|39365.4|39325.4|39372.8|39332.8|39361.7|39321.7|0
1750300500000|2025-06-19 02:35:00|39365.5|39325.5|39365.6|39325.6|39372.9|39332.9|39365.4|39325.4|0
1750300800000|2025-06-19 02:40:00|39372.8|39332.8|39380.3|39340.3|39387.8|39347.8|39372.8|39332.8|0
1750301100000|2025-06-19 02:45:00|39380.4|39340.4|39372.9|39332.9|39380.4|39340.4|39372.9|39332.9|0
1750301400000|2025-06-19 02:50:00|39372.8|39332.8|39365.5|39325.5|39372.8|39332.8|39365.3|39325.3|0
1750301700000|2025-06-19 02:55:00|39365.4|39325.4|39365.3|39325.3|39365.5|39325.5|39365.2|39325.2|0
1750302000000|2025-06-19 03:00:00|39365.4|39325.4|39380.5|39340.5|39380.5|39340.5|39365.3|39325.3|0
1750302300000|2025-06-19 03:05:00|39380.6|39340.6|39388.1|39348.1|39388.1|39348.1|39380.6|39340.6|0
1750302600000|2025-06-19 03:10:00|39388|39348|39395.5|39355.5|39402.8|39362.8|39388|39348|0
1750302900000|2025-06-19 03:15:00|39395.4|39355.4|39388.2|39348.2|39395.5|39355.5|39388.1|39348.1|0
1750303200000|2025-06-19 03:20:00|39388.3|39348.3|39388.2|39348.2|39395.6|39355.6|39388.2|39348.2|0
1750303500000|2025-06-19 03:25:00|39384.5|39344.5|39381|39341|39395.7|39355.7|39380.8|39340.8|0
1750303800000|2025-06-19 03:30:00|39384.6|39344.6|39373.6|39333.6|39388.3|39348.3|39370|39330|0
1750304100000|2025-06-19 03:35:00|39373.4|39333.4|39373.5|39333.5|39373.6|39333.6|39373.4|39333.4|0
1750304400000|2025-06-19 03:40:00|39373.4|39333.4|39373.6|39333.6|39373.6|39333.6|39373.3|39333.3|0
1750304700000|2025-06-19 03:45:00|39373.5|39333.5|39380.7|39340.7|39380.9|39340.9|39373.5|39333.5|0
1750305000000|2025-06-19 03:50:00|39380.6|39340.6|39380.9|39340.9|39381|39341|39366.1|39326.1|0
1750305300000|2025-06-19 03:55:00|39381|39341|39395.8|39355.8|39396|39356|39381|39341|0
1750305600000|2025-06-19 04:00:00|39395.7|39355.7|39395.8|39355.8|39395.9|39355.9|39395.7|39355.7|0
1750305900000|2025-06-19 04:05:00|39395.7|39355.7|39403.1|39363.1|39403.2|39363.2|39395.7|39355.7|0
1750306200000|2025-06-19 04:10:00|39406.8|39366.8|39417.8|39377.8|39417.8|39377.8|39406.8|39366.8|0
1750306500000|2025-06-19 04:15:00|39421.5|39381.5|39417.8|39377.8|39421.5|39381.5|39417.7|39377.7|0
1750306800000|2025-06-19 04:20:00|39417.7|39377.7|39395.8|39355.8|39417.7|39377.7|39395.8|39355.8|0
1750307100000|2025-06-19 04:25:00|39395.7|39355.7|39395.5|39355.5|39395.7|39355.7|39388.3|39348.3|0
1750307400000|2025-06-19 04:30:00|39395.6|39355.6|39395.5|39355.5|39395.6|39355.6|39395.4|39355.4|0
1750307700000|2025-06-19 04:35:00|39395.6|39355.6|39373.9|39333.9|39395.7|39355.7|39373.9|39333.9|0
1750308000000|2025-06-19 04:40:00|39374|39334|39370.7|39330.7|39381.3|39341.3|39363.3|39323.3|0
1750308300000|2025-06-19 04:45:00|39374.3|39334.3|39389|39349|39389.1|39349.1|39370.7|39330.7|0
1750308600000|2025-06-19 04:50:00|39388.9|39348.9|39381.7|39341.7|39389|39349|39374.3|39334.3|0
1750308900000|2025-06-19 04:55:00|39381.6|39341.6|39374.5|39334.5|39389.1|39349.1|39374.5|39334.5|0
1750309200000|2025-06-19 05:00:00|39374.4|39334.4|39374.3|39334.3|39374.4|39334.4|39352.4|39312.4|0
1750309500000|2025-06-19 05:05:00|39374.4|39334.4|39374.2|39334.2|39381.6|39341.6|39374.2|39334.2|0
1750309800000|2025-06-19 05:10:00|39374.1|39334.1|39359.4|39319.4|39374.2|39334.2|39352|39312|0
1750310100000|2025-06-19 05:15:00|39359.5|39319.5|39366.8|39326.8|39374.1|39334.1|39359.4|39319.4|0
1750310400000|2025-06-19 05:20:00|39366.9|39326.9|39334.2|39294.2|39366.9|39326.9|39334.1|39294.1|0
1750310700000|2025-06-19 05:25:00|39330.5|39290.5|39308.4|39268.4|39337.9|39297.9|39301.2|39261.2|0
1750311000000|2025-06-19 05:30:00|39315.7|39275.7|39286.5|39246.5|39315.8|39275.8|39286.3|39246.3|0
1750311300000|2025-06-19 05:35:00|39293.8|39253.8|39293.7|39253.7|39301.1|39261.1|39286.4|39246.4|0
1750311600000|2025-06-19 05:40:00|39286.4|39246.4|39286.5|39246.5|39293.9|39253.9|39279.2|39239.2|0
1750311900000|2025-06-19 05:45:00|39286.6|39246.6|39253.5|39213.5|39293.9|39253.9|39253.4|39213.4|0
1750312200000|2025-06-19 05:50:00|39253.4|39213.4|39249.7|39209.7|39264.4|39224.4|39242.4|39202.4|0
1750312500000|2025-06-19 05:55:00|39249.6|39209.6|39247.6|39207.6|39249.6|39209.6|39191.3|39151.3|0
1750312800000|2025-06-19 06:00:00|39275|39260|39310|39295|39325|39310|39270|39255|39
1750313100000|2025-06-19 06:05:00|39307.5|39292.5|39287.5|39272.5|39307.5|39292.5|39285|39270|9
1750313400000|2025-06-19 06:10:00|39285|39270|39282.5|39267.5|39292.5|39277.5|39272.5|39257.5|26
1750313700000|2025-06-19 06:15:00|39280|39265|39277.5|39262.5|39297.5|39282.5|39277.5|39262.5|11
1750314000000|2025-06-19 06:20:00|39275|39260|39285|39270|39287.5|39272.5|39270|39255|10
1750314300000|2025-06-19 06:25:00|39282.5|39267.5|39267.5|39252.5|39287.5|39272.5|39265|39250|9
1750314600000|2025-06-19 06:30:00|39265|39250|39217.5|39202.5|39267.5|39252.5|39215|39200|40
1750314900000|2025-06-19 06:35:00|39215|39200|39227.5|39212.5|39230|39215|39202.5|39187.5|18
1750315200000|2025-06-19 06:40:00|39225|39210|39202.5|39187.5|39227.5|39212.5|39190|39175|19
1750315500000|2025-06-19 06:45:00|39200|39185|39190|39175|39202.5|39187.5|39187.5|39172.5|15
1750315800000|2025-06-19 06:50:00|39187.5|39172.5|39212.5|39197.5|39217.5|39202.5|39185|39170|17
1750316100000|2025-06-19 06:55:00|39210|39195|39217.5|39202.5|39222.5|39207.5|39207.5|39192.5|83
1750316400000|2025-06-19 07:00:00|39232.5|39217.5|39242.5|39227.5|39302.5|39287.5|39227.5|39212.5|472
1750316700000|2025-06-19 07:05:00|39240|39225|39205|39190|39242.5|39227.5|39175|39160|173
1750317000000|2025-06-19 07:10:00|39207.5|39192.5|39222.5|39207.5|39242.5|39227.5|39197.5|39182.5|135
1750317300000|2025-06-19 07:15:00|39220|39205|39192.5|39177.5|39232.5|39217.5|39182.5|39167.5|145
1750317600000|2025-06-19 07:20:00|39190|39175|39130|39115|39197.5|39182.5|39127.5|39112.5|155
1750317900000|2025-06-19 07:25:00|39127.5|39112.5|39140|39125|39175|39160|39107.5|39092.5|237
1750318200000|2025-06-19 07:30:00|39145|39130|39042.5|39027.5|39147.5|39132.5|39040|39025|325
1750318500000|2025-06-19 07:35:00|39040|39025|39072.5|39057.5|39080|39065|39032.5|39017.5|117
1750318800000|2025-06-19 07:40:00|39070|39055|39085|39070|39097.5|39082.5|39067.5|39052.5|212
1750319100000|2025-06-19 07:45:00|39082.5|39067.5|39082.5|39067.5|39087.5|39072.5|39070|39055|121
1750319400000|2025-06-19 07:50:00|39085|39070|39132.5|39117.5|39140|39125|39077.5|39062.5|213
1750319700000|2025-06-19 07:55:00|39127.5|39112.5|39097.5|39082.5|39140|39125|39082.5|39067.5|118
1750320000000|2025-06-19 08:00:00|39101.5|39086.5|39131.5|39116.5|39146.5|39131.5|39101.5|39086.5|79
1750320300000|2025-06-19 08:05:00|39129|39114|39154|39139|39159|39144|39111.5|39096.5|1254
1750320600000|2025-06-19 08:10:00|39153|39138|39160.5|39145.5|39190.5|39175.5|39148|39133|76
1750320900000|2025-06-19 08:15:00|39158|39143|39195.5|39180.5|39205.5|39190.5|39155.5|39140.5|81
1750321200000|2025-06-19 08:20:00|39194.9|39179.9|39222.4|39207.4|39232.4|39217.4|39192.4|39177.4|94
1750321500000|2025-06-19 08:25:00|39224.9|39209.9|39224.9|39209.9|39232.4|39217.4|39204.9|39189.9|212
1750321800000|2025-06-19 08:30:00|39226.6|39211.6|39244.1|39229.1|39254.1|39239.1|39224.1|39209.1|66
1750322100000|2025-06-19 08:35:00|39246.6|39231.6|39274.1|39259.1|39276.6|39261.6|39241.6|39226.6|119
1750322400000|2025-06-19 08:40:00|39271.1|39256.1|39273.6|39258.6|39291.1|39276.1|39253.6|39238.6|69
1750322700000|2025-06-19 08:45:00|39271.1|39256.1|39298.6|39283.6|39298.6|39283.6|39266.1|39251.1|88
1750323000000|2025-06-19 08:50:00|39300|39285|39275|39260|39302.5|39287.5|39275|39260|59
1750323300000|2025-06-19 08:55:00|39272.5|39257.5|39285|39270|39285|39270|39272.5|39257.5|382
1750323600000|2025-06-19 09:00:00|39285.8|39270.8|39293.3|39278.3|39298.3|39283.3|39280.8|39265.8|55
1750323900000|2025-06-19 09:05:00|39295.8|39280.8|39268.3|39253.3|39295.8|39280.8|39263.3|39248.3|123
1750324200000|2025-06-19 09:10:00|39267.3|39252.3|39284.8|39269.8|39297.3|39282.3|39259.8|39244.8|272
1750324500000|2025-06-19 09:15:00|39282.3|39267.3|39279.8|39264.8|39299.8|39284.8|39272.3|39257.3|33
1750324800000|2025-06-19 09:20:00|39281.1|39266.1|39321.1|39306.1|39326.1|39311.1|39281.1|39266.1|41
1750325100000|2025-06-19 09:25:00|39323.6|39308.6|39301.1|39286.1|39328.6|39313.6|39301.1|39286.1|38
1750325400000|2025-06-19 09:30:00|39300.4|39285.4|39290.4|39275.4|39305.4|39290.4|39280.4|39265.4|21
1750325700000|2025-06-19 09:35:00|39295.4|39280.4|39305.4|39290.4|39307.9|39292.9|39290.4|39275.4|161
1750326000000|2025-06-19 09:40:00|39306.1|39291.1|39301.1|39286.1|39316.1|39301.1|39296.1|39281.1|19
1750326300000|2025-06-19 09:45:00|39303.6|39288.6|39296.1|39281.1|39306.1|39291.1|39296.1|39281.1|17
1750326600000|2025-06-19 09:50:00|39294.7|39279.7|39262.2|39247.2|39294.7|39279.7|39259.7|39244.7|18
1750326900000|2025-06-19 09:55:00|39264.7|39249.7|39252.2|39237.2|39264.7|39249.7|39239.7|39224.7|26
1750327200000|2025-06-19 10:00:00|39254.1|39239.1|39259.1|39244.1|39266.6|39251.6|39251.6|39236.6|18
1750327500000|2025-06-19 10:05:00|39256.6|39241.6|39226.6|39211.6|39256.6|39241.6|39221.6|39206.6|1057
1750327800000|2025-06-19 10:10:00|39225.7|39210.7|39205.7|39190.7|39230.7|39215.7|39205.7|39190.7|192
1750328100000|2025-06-19 10:15:00|39203.2|39188.2|39225.7|39210.7|39225.7|39210.7|39195.7|39180.7|38
1750328400000|2025-06-19 10:20:00|39225.5|39210.5|39250.5|39235.5|39265.5|39250.5|39225.5|39210.5|41
1750328700000|2025-06-19 10:25:00|39253|39238|39240.5|39225.5|39253|39238|39233|39218|29
1750329000000|2025-06-19 10:30:00|39240.4|39225.4|39235.4|39220.4|39247.9|39232.9|39225.4|39210.4|30
1750329300000|2025-06-19 10:35:00|39232.9|39217.9|39235.4|39220.4|39235.4|39220.4|39225.4|39210.4|20
1750329600000|2025-06-19 10:40:00|39236.1|39221.1|39241.1|39226.1|39241.1|39226.1|39228.6|39213.6|27
1750329900000|2025-06-19 10:45:00|39238.6|39223.6|39226.1|39211.1|39241.1|39226.1|39226.1|39211.1|14
1750330200000|2025-06-19 10:50:00|39226|39211|39226|39211|39233.5|39218.5|39226|39211|13
1750330500000|2025-06-19 10:55:00|39228.5|39213.5|39228.5|39213.5|39233.5|39218.5|39223.5|39208.5|12
1750330800000|2025-06-19 11:00:00|39227.4|39212.4|39217.4|39202.4|39227.4|39212.4|39202.4|39187.4|56
1750331100000|2025-06-19 11:05:00|39219.9|39204.9|39182.4|39167.4|39219.9|39204.9|39177.4|39162.4|56
1750331400000|2025-06-19 11:10:00|39185.8|39170.8|39155.8|39140.8|39190.8|39175.8|39140.8|39125.8|51
1750331700000|2025-06-19 11:15:00|39153.3|39138.3|39173.3|39158.3|39180.8|39165.8|39148.3|39133.3|29
1750332000000|2025-06-19 11:20:00|39172.7|39157.7|39197.7|39182.7|39197.7|39182.7|39167.7|39152.7|138
1750332300000|2025-06-19 11:25:00|39195.2|39180.2|39182.7|39167.7|39202.7|39187.7|39172.7|39157.7|14
1750332600000|2025-06-19 11:30:00|39180.5|39165.5|39178|39163|39198|39183|39178|39163|50
1750332900000|2025-06-19 11:35:00|39180.5|39165.5|39175.5|39160.5|39195.5|39180.5|39173|39158|19
1750333200000|2025-06-19 11:40:00|39178.2|39163.2|39178.2|39163.2|39185.7|39170.7|39163.2|39148.2|17
1750333500000|2025-06-19 11:45:00|39180.7|39165.7|39178.2|39163.2|39180.7|39165.7|39170.7|39155.7|28
1750333800000|2025-06-19 11:50:00|39178|39163|39200.5|39185.5|39200.5|39185.5|39170.5|39155.5|1036
1750334100000|2025-06-19 11:55:00|39198|39183|39198|39183|39218|39203|39193|39178|31
1750334400000|2025-06-19 12:00:00|39196.6|39181.6|39184.1|39169.1|39211.6|39196.6|39181.6|39166.6|54
1750334700000|2025-06-19 12:05:00|39181.6|39166.6|39176.6|39161.6|39184.1|39169.1|39166.6|39151.6|25
1750335000000|2025-06-19 12:10:00|39176.4|39161.4|39193.9|39178.9|39193.9|39178.9|39171.4|39156.4|16
1750335300000|2025-06-19 12:15:00|39196.4|39181.4|39176.4|39161.4|39196.4|39181.4|39171.4|39156.4|84
1750335600000|2025-06-19 12:20:00|39175.3|39160.3|39175.3|39160.3|39180.3|39165.3|39165.3|39150.3|35
1750335900000|2025-06-19 12:25:00|39172.8|39157.8|39162.8|39147.8|39175.3|39160.3|39152.8|39137.8|27
1750336200000|2025-06-19 12:30:00|39163.1|39148.1|39143.1|39128.1|39175.6|39160.6|39143.1|39128.1|32
1750336500000|2025-06-19 12:35:00|39140.6|39125.6|39123.1|39108.1|39143.1|39128.1|39115.6|39100.6|48
1750336800000|2025-06-19 12:40:00|39124.8|39109.8|39104.8|39089.8|39132.3|39117.3|39097.3|39082.3|79
1750337100000|2025-06-19 12:45:00|39107.3|39092.3|39079.8|39064.8|39112.3|39097.3|39079.8|39064.8|39
1750337400000|2025-06-19 12:50:00|39080|39065|39087.5|39072.5|39087.5|39072.5|39060|39045|64
1750337700000|2025-06-19 12:55:00|39085|39070|39085|39070|39090|39075|39072.5|39057.5|22
1750338000000|2025-06-19 13:00:00|39082.8|39067.8|39085.3|39070.3|39110.3|39095.3|39080.3|39065.3|88
1750338300000|2025-06-19 13:05:00|39082.8|39067.8|39105.3|39090.3|39105.3|39090.3|39065.3|39050.3|117
1750338600000|2025-06-19 13:10:00|39106.7|39091.7|39098.7|39083.7|39111.7|39096.7|39091.2|39076.2|69
1750338900000|2025-06-19 13:15:00|39096.2|39081.2|39086.2|39071.2|39101.2|39086.2|39078.7|39063.7|131
1750339200000|2025-06-19 13:20:00|39085|39070|39105|39090|39105|39090|39082.5|39067.5|32
1750339500000|2025-06-19 13:25:00|39102.5|39087.5|39102.5|39087.5|39110|39095|39097.5|39082.5|52
1750339800000|2025-06-19 13:30:00|39100.2|39085.2|39077.7|39062.7|39100.2|39085.2|39050.2|39035.2|96
1750340100000|2025-06-19 13:35:00|39075.2|39060.2|39035.2|39020.2|39085.2|39070.2|39032.7|39017.7|124
1750340400000|2025-06-19 13:40:00|39040.2|39025.2|39050.2|39035.2|39057.7|39042.7|39030.2|39015.2|50
1750340700000|2025-06-19 13:45:00|39047.7|39032.7|39010.2|38995.2|39055.2|39040.2|39000.2|38985.2|96
1750341000000|2025-06-19 13:50:00|39011.2|38996.2|38966.2|38951.2|39018.7|39003.7|38961.2|38946.2|118
1750341300000|2025-06-19 13:55:00|38963.7|38948.7|38978.7|38963.7|38978.7|38963.7|38963.7|38948.7|42
1750341600000|2025-06-19 14:00:00|38976.3|38961.3|39016.3|39001.3|39016.3|39001.3|38976.3|38961.3|56
1750341900000|2025-06-19 14:05:00|39018.8|39003.8|39016.3|39001.3|39033.8|39018.8|39016.3|39001.3|35
1750342200000|2025-06-19 14:10:00|39018.6|39003.6|39043.6|39028.6|39048.6|39033.6|39018.6|39003.6|24
1750342500000|2025-06-19 14:15:00|39046.1|39031.1|39041.1|39026.1|39066.1|39051.1|39038.6|39023.6|142
1750342800000|2025-06-19 14:20:00|39038.7|39023.7|39043.7|39028.7|39048.7|39033.7|39026.2|39011.2|56
1750343100000|2025-06-19 14:25:00|39046.2|39031.2|39033.7|39018.7|39053.7|39038.7|39033.7|39018.7|36
1750343400000|2025-06-19 14:30:00|39030.7|39015.7|39010.7|38995.7|39030.7|39015.7|38993.2|38978.2|43
1750343700000|2025-06-19 14:35:00|39008.2|38993.2|39015.7|39000.7|39040.7|39025.7|39005.7|38990.7|35
1750344000000|2025-06-19 14:40:00|39020|39005|39005|38990|39027.5|39012.5|39002.5|38987.5|25
1750344300000|2025-06-19 14:45:00|39002.5|38987.5|39035|39020|39047.5|39032.5|39002.5|38987.5|96
1750344600000|2025-06-19 14:50:00|39034.5|39019.5|39049.5|39034.5|39057|39042|39029.5|39014.5|143
1750344900000|2025-06-19 14:55:00|39052|39037|39037|39022|39067|39052|39037|39022|39
1750345200000|2025-06-19 15:00:00|39040.3|39025.3|39065.3|39050.3|39065.3|39050.3|39040.3|39025.3|55
1750345500000|2025-06-19 15:05:00|39062.8|39047.8|39035.3|39020.3|39062.8|39047.8|39035.3|39020.3|94
1750345800000|2025-06-19 15:10:00|39033.3|39018.3|39028.3|39013.3|39038.3|39023.3|39023.3|39008.3|61
1750346100000|2025-06-19 15:15:00|39030.8|39015.8|39035.8|39020.8|39040.8|39025.8|39028.3|39013.3|31
1750346400000|2025-06-19 15:20:00|39035.7|39020.7|38963.2|38948.2|39035.7|39020.7|38953.2|38938.2|83
1750346700000|2025-06-19 15:25:00|38960.7|38945.7|38973.2|38958.2|38988.2|38973.2|38960.7|38945.7|137
1750347000000|2025-06-19 15:30:00|38975.7|38960.7|38958.2|38943.2|38993.2|38978.2|38958.2|38943.2|235
1750347300000|2025-06-19 15:35:00|38960.7|38945.7|38933.2|38918.2|38965.7|38950.7|38928.2|38913.2|269
1750347600000|2025-06-19 15:40:00|38930.7|38915.7|38948.2|38933.2|38948.2|38933.2|38923.2|38908.2|69
1750347900000|2025-06-19 15:45:00|38950.7|38935.7|38955.7|38940.7|38958.2|38943.2|38940.7|38925.7|63
1750348200000|2025-06-19 15:50:00|38958.2|38938.2|38898.2|38878.2|38963.2|38938.2|38898.2|38873.2|86
1750348500000|2025-06-19 15:55:00|38903.2|38881.7|38917.2|38889.2|38924.7|38898.2|38903.2|38881.7|25
1750348800000|2025-06-19 16:00:00|38919.7|38891.7|38922.2|38894.2|38922.2|38894.2|38914.7|38886.7|5
1750349100000|2025-06-19 16:05:00|38918.2|38893.2|38928.2|38903.2|38933.2|38913.2|38918.2|38893.2|4
1750349400000|2025-06-19 16:10:00|38927.2|38899.2|38937.2|38909.2|38938.2|38913.2|38927.2|38899.2|8
1750349700000|2025-06-19 16:15:00|38938.2|38918.2|38938.2|38913.2|38942.2|38918.2|38938.2|38913.2|5
1750350000000|2025-06-19 16:20:00|38943.2|38923.2|38939.7|38911.7|38947.2|38923.2|38939.7|38911.7|5
1750350300000|2025-06-19 16:25:00|38942.2|38914.2|38949.7|38921.7|38949.7|38921.7|38942.2|38914.2|4
1750350600000|2025-06-19 16:30:00|38947.2|38919.2|38928.2|38903.2|38947.2|38919.2|38928.2|38903.2|2
1750350900000|2025-06-19 16:35:00|38933.2|38908.2|38929.7|38901.7|38938.2|38913.2|38929.7|38901.7|7
1750351200000|2025-06-19 16:40:00|38932.2|38904.2|38934.7|38906.7|38934.7|38906.7|38929.7|38901.7|306
1750351500000|2025-06-19 16:45:00|38932.2|38904.2|38923.2|38898.2|38932.2|38904.2|38918.2|38898.2|50
1750351800000|2025-06-19 16:50:00|38927.2|38899.2|38928.2|38903.2|38928.2|38903.2|38927.2|38899.2|2
1750352100000|2025-06-19 16:55:00|38927.2|38899.2|38934.7|38906.7|38934.7|38906.7|38917.2|38889.2|5
1750352400000|2025-06-19 17:00:00|38932.2|38904.2|38919.7|38891.7|38937.2|38909.2|38909.7|38881.7|12
1750352700000|2025-06-19 17:05:00|38922.2|38894.2|38919.7|38891.7|38932.2|38904.2|38902.2|38874.2|3
1750353000000|2025-06-19 17:10:00|38922.2|38894.2|38919.7|38891.7|38924.7|38896.7|38917.2|38889.2|0
1750353300000|2025-06-19 17:15:00|38922.2|38894.2|38907.2|38879.2|38922.2|38894.2|38899.7|38871.7|342
1750353600000|2025-06-19 17:20:00|38904.7|38876.7|38902.2|38874.2|38904.7|38876.7|38902.2|38874.2|83
1750353900000|2025-06-19 17:25:00|38898.2|38873.2|38917.2|38889.2|38917.2|38889.2|38893.2|38868.2|1
1750354200000|2025-06-19 17:30:00|38919.7|38891.7|38914.7|38886.7|38919.7|38891.7|38898.2|38873.2|1
1750354500000|2025-06-19 17:35:00|38917.2|38889.2|38922.2|38894.2|38922.2|38894.2|38917.2|38889.2|1
1750355100000|2025-06-19 17:45:00|38919.7|38891.7|38917.2|38889.2|38919.7|38891.7|38914.7|38886.7|0
1750355400000|2025-06-19 17:50:00|38919.7|38891.7|38922.2|38894.2|38932.2|38904.2|38917.2|38889.2|7
1750355700000|2025-06-19 17:55:00|38924.7|38896.7|38939.7|38911.7|38948.2|38928.2|38924.7|38896.7|9
1750356000000|2025-06-19 18:00:00|38942.2|38914.2|38957.2|38929.2|38957.2|38929.2|38939.7|38911.7|9
1750356300000|2025-06-19 18:05:00|38962.2|38934.2|39012.2|38984.2|39013.2|38993.2|38954.7|38926.7|19
1750356600000|2025-06-19 18:10:00|39013.2|38988.2|39004.7|38976.7|39014.7|38993.2|39002.2|38974.2|13
1750356900000|2025-06-19 18:15:00|39009.7|38981.7|39007.2|38979.2|39014.7|38986.7|38998.2|38973.2|2
1750357200000|2025-06-19 18:20:00|39004.7|38976.7|39009.7|38981.7|39009.7|38981.7|38999.7|38971.7|4
1750357500000|2025-06-19 18:25:00|39007.2|38979.2|39000.7|38985.7|39009.7|38985.7|39000.7|38976.7|1
1750357800000|2025-06-19 18:30:00|38998.2|38983.2|38973.2|38958.2|39000.7|38985.7|38970.7|38955.7|3
1750358100000|2025-06-19 18:35:00|38980.7|38965.7|38985.7|38970.7|38985.7|38970.7|38975.7|38960.7|3
1750358400000|2025-06-19 18:40:00|38983.2|38968.2|38978.2|38963.2|38983.2|38968.2|38978.2|38963.2|0
1750358700000|2025-06-19 18:45:00|38980.7|38965.7|38985.7|38970.7|38985.7|38970.7|38980.7|38965.7|1
1750359000000|2025-06-19 18:50:00|38983.2|38968.2|38980.7|38965.7|38983.2|38968.2|38975.7|38960.7|1
1750359300000|2025-06-19 18:55:00|38978.2|38963.2|38978.2|38963.2|38980.7|38965.7|38975.7|38960.7|1
1750359600000|2025-06-19 19:00:00|38975.7|38960.7|38960.7|38945.7|38975.7|38960.7|38938.2|38923.2|4
1750359900000|2025-06-19 19:05:00|38963.2|38948.2|38960.7|38945.7|38970.7|38955.7|38960.7|38945.7|0
1750360200000|2025-06-19 19:10:00|38968.2|38953.2|38955.7|38940.7|38968.2|38953.2|38950.7|38935.7|3
1750360500000|2025-06-19 19:15:00|38940.7|38925.7|38953.2|38938.2|38955.7|38940.7|38940.7|38925.7|1
1750360800000|2025-06-19 19:20:00|38955.7|38940.7|38953.2|38938.2|38955.7|38940.7|38940.7|38925.7|1
1750361100000|2025-06-19 19:25:00|38960.7|38945.7|38963.2|38948.2|38968.2|38953.2|38950.7|38935.7|3
1750361400000|2025-06-19 19:30:00|38965.7|38950.7|38978.2|38963.2|39010.7|38995.7|38965.7|38950.7|16
1750361700000|2025-06-19 19:35:00|38980.7|38965.7|38938.2|38923.2|38990.7|38975.7|38915.7|38900.7|15
1750362000000|2025-06-19 19:40:00|38940.7|38925.7|38935.7|38920.7|38973.2|38958.2|38920.7|38905.7|19
1750362300000|2025-06-19 19:45:00|38933.2|38918.2|38960.7|38945.7|38963.2|38948.2|38923.2|38908.2|6
1750362600000|2025-06-19 19:50:00|38963.2|38948.2|38993.2|38978.2|39013.2|38998.2|38953.2|38938.2|51
1750362900000|2025-06-19 19:55:00|39005.7|38990.7|38998.2|38983.2|39008.2|38993.2|38933.2|38918.2|47
1750370400000|2025-06-19 22:00:00|39019.9|38979.9|39022.1|38982.1|39037|38997|39007.2|38967.2|0
1750370700000|2025-06-19 22:05:00|39022.9|38982.9|39004.2|38964.2|39028.1|38988.1|38999.8|38959.8|0
1750371000000|2025-06-19 22:10:00|39003.5|38963.5|39008.7|38968.7|39034|38994|38999.8|38959.8|0
1750371300000|2025-06-19 22:15:00|39008.8|38968.8|39023.6|38983.6|39024.4|38984.4|39008.7|38968.7|0
1750371600000|2025-06-19 22:20:00|39024.4|38984.4|39007.2|38967.2|39027.3|38987.3|39006.5|38966.5|0
1750371900000|2025-06-19 22:25:00|39006.5|38966.5|39029.6|38989.6|39029.6|38989.6|39006.5|38966.5|0
1750372200000|2025-06-19 22:30:00|39029.5|38989.5|39054.9|39014.9|39055.6|39015.6|39021.4|38981.4|0
1750372500000|2025-06-19 22:35:00|39054.8|39014.8|39066|39026|39077.2|39037.2|39049.6|39009.6|0
1750372800000|2025-06-19 22:40:00|39065.3|39025.3|39083.9|39043.9|39101.8|39061.8|39064.5|39024.5|0
1750373100000|2025-06-19 22:45:00|39084.6|39044.6|39099.5|39059.5|39112.2|39072.2|39080.9|39040.9|0
1750373400000|2025-06-19 22:50:00|39099.6|39059.6|39077.2|39037.2|39101.8|39061.8|39073.5|39033.5|0
1750373700000|2025-06-19 22:55:00|39077.9|39037.9|39080.2|39040.2|39086.9|39046.9|39074.9|39034.9|0
1750374000000|2025-06-19 23:00:00|39080.9|39040.9|39069.7|39029.7|39089.9|39049.9|39060.1|39020.1|0
1750374300000|2025-06-19 23:05:00|39069|39029|39064.5|39024.5|39073.5|39033.5|39062.3|39022.3|0
1750374600000|2025-06-19 23:10:00|39064.6|39024.6|39061.6|39021.6|39069.7|39029.7|39057.1|39017.1|0
1750374900000|2025-06-19 23:15:00|39061.5|39021.5|39080.2|39040.2|39080.9|39040.9|39060.8|39020.8|0
1750375200000|2025-06-19 23:20:00|39080.9|39040.9|39072|39032|39092.8|39052.8|39072|39032|0
1750375500000|2025-06-19 23:25:00|39071.2|39031.2|39060.1|39020.1|39073.5|39033.5|39054.9|39014.9|0
1750375800000|2025-06-19 23:30:00|39061.6|39021.6|39069.7|39029.7|39070.5|39030.5|39057.8|39017.8|0
1750376100000|2025-06-19 23:35:00|39069.8|39029.8|39069.7|39029.7|39070.5|39030.5|39059.3|39019.3|0
1750376400000|2025-06-19 23:40:00|39069.8|39029.8|39080.9|39040.9|39083.9|39043.9|39069.7|39029.7|0
1750376700000|2025-06-19 23:45:00|39080.2|39040.2|39057.8|39017.8|39084.6|39044.6|39055.6|39015.6|0
1750377000000|2025-06-19 23:50:00|39058.6|39018.6|39070.5|39030.5|39077.2|39037.2|39058.6|39018.6|0
1750377300000|2025-06-19 23:55:00|39069.7|39029.7|39069.7|39029.7|39074.9|39034.9|39064.5|39024.5|0
1750377600000|2025-06-20 00:00:00|39069.8|39029.8|39074.2|39034.2|39083.9|39043.9|39069.7|39029.7|0
1750377900000|2025-06-20 00:05:00|39074.9|39034.9|39101|39061|39101.8|39061.8|39063|39023|0
1750378200000|2025-06-20 00:10:00|39101.8|39061.8|39112.2|39072.2|39120.4|39080.4|39089.1|39049.1|0
1750378500000|2025-06-20 00:15:00|39112.9|39072.9|39095|39055|39153.2|39113.2|39095|39055|0
1750378800000|2025-06-20 00:20:00|39091.4|39051.4|39095.3|39055.3|39117.1|39077.1|39080.5|39040.5|0
1750379100000|2025-06-20 00:25:00|39088.1|39048.1|39095.1|39055.1|39124.2|39084.2|39077.3|39037.3|0
1750379400000|2025-06-20 00:30:00|39095.2|39055.2|39080.5|39040.5|39116.9|39076.9|39080.5|39040.5|0
1750379700000|2025-06-20 00:35:00|39073.3|39033.3|39087.5|39047.5|39102.2|39062.2|39073.3|39033.3|0
1750380000000|2025-06-20 00:40:00|39087.6|39047.6|39094.6|39054.6|39101.9|39061.9|39080|39040|0
1750380300000|2025-06-20 00:45:00|39094.5|39054.5|39105.5|39065.5|39116.7|39076.7|39094.5|39054.5|0
1750380600000|2025-06-20 00:50:00|39105.6|39065.6|39079.9|39039.9|39109.2|39069.2|39079.9|39039.9|0
1750380900000|2025-06-20 00:55:00|39072.7|39032.7|39094.5|39054.5|39109.3|39069.3|39072.6|39032.6|0
1750381200000|2025-06-20 01:00:00|39094.6|39054.6|39094.4|39054.4|39116.4|39076.4|39094.4|39054.4|0
1750381500000|2025-06-20 01:05:00|39094.3|39054.3|39071.6|39031.6|39094.3|39054.3|39064.4|39024.4|0
1750381800000|2025-06-20 01:10:00|39071.7|39031.7|39071.4|39031.4|39071.7|39031.7|39042.2|39002.2|0
1750382100000|2025-06-20 01:15:00|39071.5|39031.5|39093.9|39053.9|39101.2|39061.2|39071.4|39031.4|0
1750382400000|2025-06-20 01:20:00|39094|39054|39086.2|39046.2|39108.3|39068.3|39086.2|39046.2|0
1750382700000|2025-06-20 01:25:00|39086.3|39046.3|39086.1|39046.1|39093.8|39053.8|39078.8|39038.8|0
1750383000000|2025-06-20 01:30:00|39086.2|39046.2|39078.6|39038.6|39093.3|39053.3|39071.3|39031.3|0
1750383300000|2025-06-20 01:35:00|39078.5|39038.5|39071.5|39031.5|39078.6|39038.6|39056.6|39016.6|0
1750383600000|2025-06-20 01:40:00|39071.6|39031.6|39078.9|39038.9|39086.6|39046.6|39071.5|39031.5|0
1750383900000|2025-06-20 01:45:00|39079|39039|39071.6|39031.6|39086.4|39046.4|39071.5|39031.5|0
1750384200000|2025-06-20 01:50:00|39071.7|39031.7|39079|39039|39086.5|39046.5|39071.6|39031.6|0
1750384500000|2025-06-20 01:55:00|39079.1|39039.1|39079.2|39039.2|39090.2|39050.2|39079|39039|0
1750384800000|2025-06-20 02:00:00|39082.8|39042.8|39086.3|39046.3|39086.4|39046.4|39071.6|39031.6|0
1750385100000|2025-06-20 02:05:00|39086.4|39046.4|39101|39061|39101.1|39061.1|39086.2|39046.2|0
1750385400000|2025-06-20 02:10:00|39100.9|39060.9|39100.9|39060.9|39108.3|39068.3|39100.8|39060.8|0
1750385700000|2025-06-20 02:15:00|39100.8|39060.8|39108.2|39068.2|39108.4|39068.4|39100.8|39060.8|0
1750386000000|2025-06-20 02:20:00|39108.3|39068.3|39123|39083|39123.1|39083.1|39108.2|39068.2|0
1750386300000|2025-06-20 02:25:00|39119.4|39079.4|39115.7|39075.7|39123.1|39083.1|39115.7|39075.7|0
1750386600000|2025-06-20 02:30:00|39119.3|39079.3|39137.8|39097.8|39137.8|39097.8|39119.3|39079.3|0
1750386900000|2025-06-20 02:35:00|39137.9|39097.9|39130.4|39090.4|39137.9|39097.9|39126.8|39086.8|0
1750387200000|2025-06-20 02:40:00|39130.5|39090.5|39130.3|39090.3|39130.5|39090.5|39123|39083|0
1750387500000|2025-06-20 02:45:00|39130.4|39090.4|39141.2|39101.2|39144.8|39104.8|39122.9|39082.9|0
1750387800000|2025-06-20 02:50:00|39137.6|39097.6|39130.4|39090.4|39137.6|39097.6|39130.3|39090.3|0
1750388100000|2025-06-20 02:55:00|39134|39094|39130.3|39090.3|39137.6|39097.6|39130.1|39090.1|0
1750388400000|2025-06-20 03:00:00|39130.2|39090.2|39130.1|39090.1|39144.7|39104.7|39122.8|39082.8|0
1750388700000|2025-06-20 03:05:00|39130|39090|39126.4|39086.4|39130.2|39090.2|39126.4|39086.4|0
1750389000000|2025-06-20 03:10:00|39126.5|39086.5|39144.8|39104.8|39144.8|39104.8|39126.5|39086.5|0
1750389300000|2025-06-20 03:15:00|39152|39112|39173.8|39133.8|39173.9|39133.9|39140.9|39100.9|0
1750389600000|2025-06-20 03:20:00|39163|39123|39181.2|39141.2|39188.7|39148.7|39163|39123|0
1750389900000|2025-06-20 03:25:00|39181.3|39141.3|39192.2|39152.2|39195.8|39155.8|39174.2|39134.2|0
1750390200000|2025-06-20 03:30:00|39188.6|39148.6|39195.8|39155.8|39210.3|39170.3|39188.5|39148.5|0
1750390500000|2025-06-20 03:35:00|39195.7|39155.7|39210.4|39170.4|39217.6|39177.6|39181.6|39141.6|0
1750390800000|2025-06-20 03:40:00|39203.2|39163.2|39210.4|39170.4|39221.2|39181.2|39203.2|39163.2|0
1750391100000|2025-06-20 03:45:00|39210.5|39170.5|39217.7|39177.7|39217.8|39177.8|39210.5|39170.5|0
1750391400000|2025-06-20 03:50:00|39217.6|39177.6|39210.3|39170.3|39217.6|39177.6|39202.9|39162.9|0
1750391700000|2025-06-20 03:55:00|39210.4|39170.4|39195.7|39155.7|39210.4|39170.4|39195.7|39155.7|0
1750392000000|2025-06-20 04:00:00|39188.5|39148.5|39181.3|39141.3|39203.1|39163.1|39181.3|39141.3|0
1750392300000|2025-06-20 04:05:00|39181.4|39141.4|39202.9|39162.9|39210.2|39170.2|39174|39134|0
1750392600000|2025-06-20 04:10:00|39203|39163|39188.4|39148.4|39203|39163|39181|39141|0
1750392900000|2025-06-20 04:15:00|39192|39152|39203|39163|39224.6|39184.6|39184.8|39144.8|0
1750393200000|2025-06-20 04:20:00|39203.1|39163.1|39203.1|39163.1|39203.1|39163.1|39195.8|39155.8|0
1750393500000|2025-06-20 04:25:00|39210.3|39170.3|39195.9|39155.9|39210.3|39170.3|39188.7|39148.7|0
1750393800000|2025-06-20 04:30:00|39199.5|39159.5|39195.9|39155.9|39203.1|39163.1|39192.2|39152.2|0
1750394100000|2025-06-20 04:35:00|39196|39156|39188.8|39148.8|39203.2|39163.2|39188.7|39148.7|0
1750394400000|2025-06-20 04:40:00|39188.7|39148.7|39188.8|39148.8|39195.9|39155.9|39181.5|39141.5|0
1750394700000|2025-06-20 04:45:00|39188.9|39148.9|39199.8|39159.8|39203.3|39163.3|39188.9|39148.9|0
1750395000000|2025-06-20 04:50:00|39196.2|39156.2|39203.5|39163.5|39210.7|39170.7|39192.5|39152.5|0
1750395300000|2025-06-20 04:55:00|39203.4|39163.4|39196|39156|39207.1|39167.1|39195.9|39155.9|0
1750395600000|2025-06-20 05:00:00|39195.9|39155.9|39181.4|39141.4|39196|39156|39181.3|39141.3|0
1750395900000|2025-06-20 05:05:00|39181.3|39141.3|39181.4|39141.4|39181.5|39141.5|39166.8|39126.8|0
1750396200000|2025-06-20 05:10:00|39181.3|39141.3|39166.6|39126.6|39181.3|39141.3|39166.6|39126.6|0
1750396500000|2025-06-20 05:15:00|39166.7|39126.7|39173.8|39133.8|39181.2|39141.2|39166.5|39126.5|0
1750396800000|2025-06-20 05:20:00|39173.9|39133.9|39166.7|39126.7|39181.2|39141.2|39166.5|39126.5|0
1750397100000|2025-06-20 05:25:00|39166.6|39126.6|39166.5|39126.5|39166.7|39126.7|39159.1|39119.1|0
1750397400000|2025-06-20 05:30:00|39166.6|39126.6|39137.6|39097.6|39166.8|39126.8|39137.5|39097.5|0
1750397700000|2025-06-20 05:35:00|39144.9|39104.9|39159.4|39119.4|39159.5|39119.5|39141.2|39101.2|0
1750398000000|2025-06-20 05:40:00|39159.3|39119.3|39188.5|39148.5|39188.6|39148.6|39159.3|39119.3|0
1750398300000|2025-06-20 05:45:00|39188.6|39148.6|39195.9|39155.9|39196|39156|39181.3|39141.3|0
1750398600000|2025-06-20 05:50:00|39196|39156|39225.1|39185.1|39225.2|39185.2|39196|39156|0
1750398900000|2025-06-20 05:55:00|39232.3|39192.3|39232.5|39192.5|39246.9|39206.9|39225.1|39185.1|0
1750399200000|2025-06-20 06:00:00|39250.4|39235.4|39240.4|39225.4|39292.9|39277.9|39217.9|39202.9|87
1750399500000|2025-06-20 06:05:00|39242.9|39227.9|39240.4|39225.4|39257.9|39242.9|39235.4|39220.4|33
1750399800000|2025-06-20 06:10:00|39237.9|39222.9|39237.9|39222.9|39255.4|39240.4|39235.4|39220.4|36
1750400100000|2025-06-20 06:15:00|39240.4|39225.4|39217.9|39202.9|39240.4|39225.4|39207.9|39192.9|37
1750400400000|2025-06-20 06:20:00|39220.4|39205.4|39230.4|39215.4|39235.4|39220.4|39220.4|39205.4|17
1750400700000|2025-06-20 06:25:00|39227.9|39212.9|39222.9|39207.9|39235.4|39220.4|39220.4|39205.4|15
1750401000000|2025-06-20 06:30:00|39225.4|39210.4|39170.4|39155.4|39225.4|39210.4|39165.4|39150.4|53
1750401300000|2025-06-20 06:35:00|39167.9|39152.9|39157.9|39142.9|39175.4|39160.4|39150.4|39135.4|72
1750401600000|2025-06-20 06:40:00|39155.4|39140.4|39120.4|39105.4|39155.4|39140.4|39112.9|39097.9|138
1750401900000|2025-06-20 06:45:00|39122.9|39107.9|39012.9|38997.9|39130.4|39115.4|39012.9|38997.9|155
1750402200000|2025-06-20 06:50:00|39010.4|38995.4|39082.9|39067.9|39157.9|39142.9|39000.4|38985.4|357
1750402500000|2025-06-20 06:55:00|39087.9|39072.9|39055.4|39040.4|39092.9|39077.9|38975.4|38960.4|478
1750402800000|2025-06-20 07:00:00|39047.9|39032.9|39050.4|39035.4|39110.4|39095.4|39025.4|39010.4|580
1750403100000|2025-06-20 07:05:00|39052.9|39037.9|39122.9|39107.9|39145.4|39130.4|39042.9|39027.9|439
1750403400000|2025-06-20 07:10:00|39120.4|39105.4|39175.4|39160.4|39200.4|39185.4|39117.9|39102.9|212
1750403700000|2025-06-20 07:15:00|39177.9|39162.9|39192.9|39177.9|39205.4|39190.4|39167.9|39152.9|148
1750404000000|2025-06-20 07:20:00|39195.4|39180.4|39202.9|39187.9|39222.9|39207.9|39192.9|39177.9|142
1750404300000|2025-06-20 07:25:00|39205.4|39190.4|39235.4|39220.4|39242.9|39227.9|39200.4|39185.4|173
1750404600000|2025-06-20 07:30:00|39239.1|39224.1|39231.6|39216.6|39266.6|39251.6|39226.6|39211.6|196
1750404900000|2025-06-20 07:35:00|39234.1|39219.1|39289.1|39274.1|39289.1|39274.1|39231.6|39216.6|174
1750405200000|2025-06-20 07:40:00|39287.4|39272.4|39302.4|39287.4|39312.4|39297.4|39264.9|39249.9|191
1750405500000|2025-06-20 07:45:00|39304.9|39289.9|39352.4|39337.4|39354.9|39339.9|39282.4|39267.4|170
1750405800000|2025-06-20 07:50:00|39350.1|39335.1|39367.6|39352.6|39400.1|39385.1|39347.6|39332.6|284
1750406100000|2025-06-20 07:55:00|39372.6|39357.6|39382.6|39367.6|39397.6|39382.6|39372.6|39357.6|128
1750406400000|2025-06-20 08:00:00|39380.9|39365.9|39375.9|39360.9|39410.9|39395.9|39363.4|39348.4|236
1750406700000|2025-06-20 08:05:00|39373.4|39358.4|39380.9|39365.9|39390.9|39375.9|39368.4|39353.4|122
1750407000000|2025-06-20 08:10:00|39380.3|39365.3|39377.8|39362.8|39395.3|39380.3|39360.3|39345.3|135
1750407300000|2025-06-20 08:15:00|39380.3|39365.3|39357.8|39342.8|39395.3|39380.3|39352.8|39337.8|129
1750407600000|2025-06-20 08:20:00|39356.2|39341.2|39383.7|39368.7|39386.2|39371.2|39353.7|39338.7|129
1750407900000|2025-06-20 08:25:00|39386.2|39371.2|39388.7|39373.7|39398.7|39383.7|39373.7|39358.7|115
1750408200000|2025-06-20 08:30:00|39389.9|39374.9|39349.9|39334.9|39389.9|39374.9|39349.9|39334.9|129
1750408500000|2025-06-20 08:35:00|39352.4|39337.4|39342.4|39327.4|39357.4|39342.4|39339.9|39324.9|109
1750408800000|2025-06-20 08:40:00|39341.7|39326.7|39314.2|39299.2|39349.2|39334.2|39309.2|39294.2|130
1750409100000|2025-06-20 08:45:00|39311.7|39296.7|39299.2|39284.2|39311.7|39296.7|39286.7|39271.7|146
1750409400000|2025-06-20 08:50:00|39300|39285|39325|39310|39325|39310|39272.5|39257.5|141
1750409700000|2025-06-20 08:55:00|39327.5|39312.5|39307.5|39292.5|39335|39320|39302.5|39287.5|104
1750410000000|2025-06-20 09:00:00|39306|39291|39288.5|39273.5|39313.5|39298.5|39286|39271|55
1750410300000|2025-06-20 09:05:00|39286|39271|39353.5|39338.5|39353.5|39338.5|39281|39266|137
1750410600000|2025-06-20 09:10:00|39355.3|39340.3|39382.8|39367.8|39385.3|39370.3|39342.8|39327.8|110
1750410900000|2025-06-20 09:15:00|39385.3|39370.3|39382.8|39367.8|39392.8|39377.8|39377.8|39362.8|68
1750411200000|2025-06-20 09:20:00|39382|39367|39349.5|39334.5|39384.5|39369.5|39349.5|39334.5|49
1750411500000|2025-06-20 09:25:00|39352|39337|39339.5|39324.5|39352|39337|39334.5|39319.5|66
1750411800000|2025-06-20 09:30:00|39340.2|39325.2|39355.2|39340.2|39360.2|39345.2|39335.2|39320.2|37
1750412100000|2025-06-20 09:35:00|39357.7|39342.7|39365.2|39350.2|39370.2|39355.2|39345.2|39330.2|48
1750412400000|2025-06-20 09:40:00|39365.5|39350.5|39400.5|39385.5|39400.5|39385.5|39365.5|39350.5|79
1750412700000|2025-06-20 09:45:00|39403|39388|39408|39393|39408|39393|39385.5|39370.5|99
1750413000000|2025-06-20 09:50:00|39408.3|39393.3|39458.3|39443.3|39463.3|39448.3|39375.8|39360.8|397
1750413300000|2025-06-20 09:55:00|39460.8|39445.8|39440.8|39425.8|39490.8|39475.8|39440.8|39425.8|257
1750413600000|2025-06-20 10:00:00|39441.6|39426.6|39409.1|39394.1|39449.1|39434.1|39406.6|39391.6|242
1750413900000|2025-06-20 10:05:00|39411.6|39396.6|39391.6|39376.6|39421.6|39406.6|39381.6|39366.6|93
1750414200000|2025-06-20 10:10:00|39389.5|39374.5|39397|39382|39407|39392|39379.5|39364.5|66
1750414500000|2025-06-20 10:15:00|39394.5|39379.5|39374.5|39359.5|39399.5|39384.5|39364.5|39349.5|69
1750414800000|2025-06-20 10:20:00|39375.1|39360.1|39357.6|39342.6|39382.6|39367.6|39350.1|39335.1|46
1750415100000|2025-06-20 10:25:00|39360.1|39345.1|39357.6|39342.6|39370.1|39355.1|39345.1|39330.1|50
1750415400000|2025-06-20 10:30:00|39356.7|39341.7|39344.2|39329.2|39356.7|39341.7|39329.2|39314.2|71
1750415700000|2025-06-20 10:35:00|39346.7|39331.7|39349.2|39334.2|39349.2|39334.2|39329.2|39314.2|38
1750416000000|2025-06-20 10:40:00|39347|39332|39347|39332|39357|39342|39342|39327|38
1750416300000|2025-06-20 10:45:00|39349.5|39334.5|39349.5|39334.5|39354.5|39339.5|39332|39317|24
1750416600000|2025-06-20 10:50:00|39350.4|39335.4|39342.9|39327.9|39352.9|39337.9|39327.9|39312.9|31
1750416900000|2025-06-20 10:55:00|39345.4|39330.4|39357.9|39342.9|39380.4|39365.4|39342.9|39327.9|99
1750417200000|2025-06-20 11:00:00|39356.9|39341.9|39366.9|39351.9|39374.4|39359.4|39331.9|39316.9|130
1750417500000|2025-06-20 11:05:00|39369.4|39354.4|39366.9|39351.9|39396.9|39381.9|39361.9|39346.9|55
1750417800000|2025-06-20 11:10:00|39370.7|39355.7|39338.2|39323.2|39380.7|39365.7|39330.7|39315.7|77
1750418100000|2025-06-20 11:15:00|39340.7|39325.7|39335.7|39320.7|39360.7|39345.7|39335.7|39320.7|56
1750418400000|2025-06-20 11:20:00|39334.5|39319.5|39339.5|39319.5|39349.5|39334.5|39329.5|39312|33
1750418700000|2025-06-20 11:25:00|39337|39317|39357|39337|39357|39337|39337|39317|23
1750419000000|2025-06-20 11:30:00|39354.3|39334.3|39354.3|39334.3|39359.3|39339.3|39329.3|39309.3|43
1750419300000|2025-06-20 11:35:00|39356.8|39336.8|39361.8|39341.8|39374.3|39354.3|39354.3|39334.3|20
1750419600000|2025-06-20 11:40:00|39365.2|39345.2|39412.7|39392.7|39432.7|39412.7|39362.7|39342.7|185
1750419900000|2025-06-20 11:45:00|39422.7|39402.7|39482.7|39462.7|39532.7|39512.7|39417.7|39397.7|441
1750420200000|2025-06-20 11:50:00|39481.2|39461.2|39473.7|39453.7|39491.2|39471.2|39451.2|39431.2|89
1750420500000|2025-06-20 11:55:00|39471.2|39451.2|39451.2|39431.2|39491.2|39471.2|39451.2|39431.2|94
1750420800000|2025-06-20 12:00:00|39453.3|39433.3|39448.3|39428.3|39468.3|39448.3|39443.3|39423.3|71
1750421100000|2025-06-20 12:05:00|39445.8|39425.8|39463.3|39443.3|39478.3|39458.3|39445.8|39425.8|75
1750421400000|2025-06-20 12:10:00|39462|39442|39464.5|39444.5|39469.5|39449.5|39444.5|39424.5|168
1750421700000|2025-06-20 12:15:00|39462|39442|39504.5|39484.5|39507|39487|39462|39442|85
1750422000000|2025-06-20 12:20:00|39505.1|39485.1|39497.6|39477.6|39507.6|39487.6|39492.6|39472.6|54
1750422300000|2025-06-20 12:25:00|39500.1|39480.1|39525.1|39505.1|39525.1|39505.1|39492.6|39472.6|30
1750422600000|2025-06-20 12:30:00|39523.2|39503.2|39505.7|39485.7|39525.7|39505.7|39488.2|39468.2|107
1750422900000|2025-06-20 12:35:00|39503.2|39483.2|39433.2|39413.2|39503.2|39483.2|39430.7|39410.7|79
1750423200000|2025-06-20 12:40:00|39434.2|39414.2|39409.2|39389.2|39436.7|39416.7|39401.7|39381.7|95
1750423500000|2025-06-20 12:45:00|39411.7|39391.7|39419.2|39399.2|39421.7|39401.7|39406.7|39386.7|45
1750423800000|2025-06-20 12:50:00|39418.3|39398.3|39435.8|39415.8|39458.3|39438.3|39410.8|39390.8|180
1750424100000|2025-06-20 12:55:00|39430.8|39410.8|39435.8|39415.8|39453.3|39433.3|39415.8|39395.8|237
1750424400000|2025-06-20 13:00:00|39434.7|39414.7|39454.7|39434.7|39464.7|39444.7|39434.7|39414.7|94
1750424700000|2025-06-20 13:05:00|39452.2|39432.2|39437.2|39417.2|39457.2|39437.2|39434.7|39414.7|40
1750425000000|2025-06-20 13:10:00|39439|39419|39439|39419|39456.5|39436.5|39434|39414|25
1750425300000|2025-06-20 13:15:00|39441.5|39421.5|39421.5|39401.5|39441.5|39421.5|39406.5|39386.5|55
1750425600000|2025-06-20 13:20:00|39422.7|39402.7|39430.2|39410.2|39437.7|39417.7|39417.7|39397.7|37
1750425900000|2025-06-20 13:25:00|39432.7|39412.7|39397.7|39377.7|39432.7|39412.7|39397.7|39377.7|67
1750426200000|2025-06-20 13:30:00|39395.3|39375.3|39355.3|39335.3|39410.3|39390.3|39342.8|39322.8|241
1750426500000|2025-06-20 13:35:00|39352.8|39332.8|39330.3|39310.3|39365.3|39345.3|39327.8|39307.8|113
1750426800000|2025-06-20 13:40:00|39334.8|39314.8|39354.8|39334.8|39369.8|39349.8|39329.8|39309.8|122
1750427100000|2025-06-20 13:45:00|39357.3|39337.3|39307.3|39287.3|39364.8|39344.8|39302.3|39282.3|95
1750427400000|2025-06-20 13:50:00|39308.4|39288.4|39318.4|39298.4|39323.4|39303.4|39293.4|39273.4|150
1750427700000|2025-06-20 13:55:00|39320.9|39300.9|39340.9|39320.9|39340.9|39320.9|39310.9|39290.9|97
1750428000000|2025-06-20 14:00:00|39339.1|39319.1|39344.1|39324.1|39366.6|39346.6|39329.1|39309.1|102
1750428300000|2025-06-20 14:05:00|39341.6|39321.6|39316.6|39296.6|39344.1|39324.1|39311.6|39291.6|104
1750428600000|2025-06-20 14:10:00|39313.7|39293.7|39356.2|39336.2|39361.2|39341.2|39306.2|39286.2|80
1750428900000|2025-06-20 14:15:00|39353.7|39333.7|39363.7|39343.7|39378.7|39358.7|39351.2|39331.2|72
1750429200000|2025-06-20 14:20:00|39363.3|39343.3|39300.8|39280.8|39375.8|39355.8|39300.8|39280.8|75
1750429500000|2025-06-20 14:25:00|39298.3|39278.3|39318.3|39298.3|39330.8|39310.8|39290.8|39270.8|110
1750429800000|2025-06-20 14:30:00|39319.8|39299.8|39317.3|39297.3|39332.3|39312.3|39312.3|39292.3|58
1750430100000|2025-06-20 14:35:00|39314.8|39294.8|39337.3|39317.3|39342.3|39322.3|39314.8|39294.8|49
1750430400000|2025-06-20 14:40:00|39337.1|39317.1|39299.6|39279.6|39347.1|39327.1|39259.6|39239.6|244
1750430700000|2025-06-20 14:45:00|39297.1|39277.1|39289.6|39269.6|39302.1|39282.1|39269.6|39249.6|81
1750431000000|2025-06-20 14:50:00|39289.2|39269.2|39269.2|39249.2|39291.7|39271.7|39261.7|39241.7|111
1750431300000|2025-06-20 14:55:00|39266.7|39246.7|39269.2|39249.2|39289.2|39269.2|39264.2|39244.2|89
1750431600000|2025-06-20 15:00:00|39268.8|39248.8|39263.8|39243.8|39283.8|39263.8|39251.3|39231.3|111
1750431900000|2025-06-20 15:05:00|39266.3|39246.3|39281.3|39261.3|39288.8|39268.8|39258.8|39238.8|74
1750432200000|2025-06-20 15:10:00|39282.7|39262.7|39297.7|39277.7|39300.2|39280.2|39270.2|39250.2|234
1750432500000|2025-06-20 15:15:00|39295.2|39275.2|39300.2|39280.2|39302.7|39282.7|39280.2|39260.2|219
1750432800000|2025-06-20 15:20:00|39300.9|39280.9|39273.4|39253.4|39308.4|39288.4|39260.9|39240.9|89
1750433100000|2025-06-20 15:25:00|39275.9|39255.9|39248.4|39228.4|39290.9|39270.9|39235.9|39215.9|363
1750433400000|2025-06-20 15:30:00|39137.7|39117.7|39127.7|39107.7|39152.7|39132.7|39110.2|39090.2|581
1750433700000|2025-06-20 15:35:00|39132.7|39112.7|39185.2|39165.2|39187.7|39167.7|39127.7|39107.7|311
1750434000000|2025-06-20 15:40:00|39187.7|39167.7|39195.2|39175.2|39205.2|39185.2|39185.2|39165.2|143
1750434300000|2025-06-20 15:45:00|39192.7|39172.7|39212.7|39192.7|39217.7|39197.7|39177.7|39157.7|477
1750434600000|2025-06-20 15:50:00|39217.7|39187.7|39157.7|39127.7|39217.7|39187.7|39152.7|39127.7|34
1750434900000|2025-06-20 15:55:00|39152.7|39122.7|39137.7|39112.7|39162.7|39132.7|39132.7|39102.7|31
1750435200000|2025-06-20 16:00:00|39132.7|39107.7|39127.7|39102.7|39152.7|39122.7|39117.7|39092.7|19
1750435500000|2025-06-20 16:05:00|39132.7|39097.7|39137.7|39112.7|39137.7|39112.7|39117.7|39092.7|23
1750435800000|2025-06-20 16:10:00|39132.7|39107.7|39122.7|39092.7|39157.7|39132.7|39117.7|39087.7|34
1750436100000|2025-06-20 16:15:00|39117.7|39097.7|39132.7|39107.7|39132.7|39107.7|39102.7|39077.7|30
1750436400000|2025-06-20 16:20:00|39137.7|39102.7|39152.7|39122.7|39152.7|39127.7|39122.7|39092.7|54
1750436700000|2025-06-20 16:25:00|39147.7|39127.7|39147.7|39117.7|39157.7|39127.7|39137.7|39112.7|14
1750437000000|2025-06-20 16:30:00|39142.7|39122.7|39152.7|39127.7|39157.7|39127.7|39137.7|39112.7|21
1750437300000|2025-06-20 16:35:00|39157.7|39122.7|39167.7|39137.7|39167.7|39142.7|39152.7|39122.7|33
1750437600000|2025-06-20 16:40:00|39162.7|39132.7|39142.7|39117.7|39167.7|39137.7|39137.7|39107.7|13
1750437900000|2025-06-20 16:45:00|39137.7|39112.7|39122.7|39097.7|39147.7|39122.7|39122.7|39097.7|7
1750438200000|2025-06-20 16:50:00|39127.7|39102.7|39147.7|39122.7|39147.7|39122.7|39117.7|39092.7|9
1750438500000|2025-06-20 16:55:00|39152.7|39127.7|39142.7|39112.7|39157.7|39132.7|39127.7|39097.7|31
1750438800000|2025-06-20 17:00:00|39137.7|39107.7|39137.7|39112.7|39162.7|39137.7|39137.7|39107.7|15
1750439100000|2025-06-20 17:05:00|39132.7|39107.7|39132.7|39102.7|39142.7|39112.7|39127.7|39097.7|8
1750439400000|2025-06-20 17:10:00|39127.7|39097.7|39122.7|39097.7|39132.7|39107.7|39122.7|39092.7|6
1750439700000|2025-06-20 17:15:00|39117.7|39092.7|39092.7|39067.7|39142.7|39112.7|39092.7|39062.7|38
1750440000000|2025-06-20 17:20:00|39087.7|39062.7|39077.7|39052.7|39107.7|39082.7|39072.7|39042.7|13
1750440300000|2025-06-20 17:25:00|39082.7|39047.7|39032.7|39002.7|39092.7|39062.7|39027.7|39002.7|30
1750440600000|2025-06-20 17:30:00|39027.7|38997.7|39027.7|38997.7|39037.7|39012.7|39017.7|38992.7|14
1750440900000|2025-06-20 17:35:00|39022.7|39002.7|39017.7|38992.7|39037.7|39012.7|39012.7|38987.7|13
1750441200000|2025-06-20 17:40:00|39022.7|38997.7|39042.7|39017.7|39062.7|39032.7|39017.7|38992.7|17
1750441500000|2025-06-20 17:45:00|39047.7|39022.7|39052.7|39027.7|39057.7|39032.7|39042.7|39017.7|5
1750441800000|2025-06-20 17:50:00|39057.7|39032.7|39057.7|39027.7|39062.7|39032.7|39037.7|39012.7|7
1750442100000|2025-06-20 17:55:00|39052.7|39032.7|39072.7|39042.7|39072.7|39047.7|39052.7|39027.7|4
1750442400000|2025-06-20 18:00:00|39067.7|39037.7|39077.7|39052.7|39082.7|39052.7|39062.7|39032.7|22
1750442700000|2025-06-20 18:05:00|39082.7|39047.7|39082.7|39052.7|39082.7|39057.7|39072.7|39047.7|7
1750443000000|2025-06-20 18:10:00|39087.7|39057.7|39082.7|39057.7|39087.7|39062.7|39077.7|39052.7|16
1750443300000|2025-06-20 18:15:00|39087.7|39062.7|39112.7|39082.7|39112.7|39087.7|39077.7|39052.7|9
1750443600000|2025-06-20 18:20:00|39117.7|39087.7|39112.7|39087.7|39117.7|39087.7|39107.7|39077.7|8
1750443900000|2025-06-20 18:25:00|39107.7|39082.7|39100.2|39080.2|39112.7|39087.7|39097.7|39072.7|10
1750444200000|2025-06-20 18:30:00|39102.7|39082.7|39112.7|39092.7|39115.2|39095.2|39100.2|39080.2|4
1750444500000|2025-06-20 18:35:00|39110.2|39090.2|39105.2|39085.2|39120.2|39100.2|39102.7|39082.7|2
1750444800000|2025-06-20 18:40:00|39102.7|39082.7|39100.2|39080.2|39107.7|39087.7|39090.2|39070.2|15
1750445100000|2025-06-20 18:45:00|39097.7|39077.7|39102.7|39082.7|39110.2|39090.2|39095.2|39075.2|9
1750445400000|2025-06-20 18:50:00|39100.2|39080.2|39095.2|39075.2|39105.2|39085.2|39085.2|39065.2|6
1750445700000|2025-06-20 18:55:00|39097.7|39077.7|39062.7|39042.7|39097.7|39077.7|39042.7|39022.7|20
1750446000000|2025-06-20 19:00:00|39060.2|39040.2|39072.7|39052.7|39082.7|39062.7|39057.7|39037.7|14
1750446300000|2025-06-20 19:05:00|39070.2|39050.2|39072.7|39052.7|39085.2|39065.2|39062.7|39042.7|18
1750446600000|2025-06-20 19:10:00|39070.2|39050.2|39065.2|39045.2|39082.7|39062.7|39062.7|39042.7|15
1750446900000|2025-06-20 19:15:00|39062.7|39042.7|39072.7|39052.7|39077.7|39057.7|39060.2|39040.2|16
1750447200000|2025-06-20 19:20:00|39070.2|39050.2|39065.2|39045.2|39080.2|39060.2|39060.2|39040.2|16
1750447500000|2025-06-20 19:25:00|39062.7|39042.7|39052.7|39032.7|39067.7|39047.7|39047.7|39027.7|7
1750447800000|2025-06-20 19:30:00|39055.2|39035.2|39065.2|39045.2|39070.2|39050.2|39045.2|39025.2|59
1750448100000|2025-06-20 19:35:00|39060.2|39040.2|39062.7|39042.7|39075.2|39055.2|39050.2|39030.2|39
1750448400000|2025-06-20 19:40:00|39065.2|39045.2|39062.7|39042.7|39067.7|39047.7|39055.2|39035.2|8
1750448700000|2025-06-20 19:45:00|39060.2|39040.2|39047.7|39027.7|39060.2|39040.2|39047.7|39027.7|12
1750449000000|2025-06-20 19:50:00|39045.2|39025.2|39062.7|39042.7|39072.7|39052.7|39045.2|39025.2|43
1750449300000|2025-06-20 19:55:00|39067.7|39047.7|39062.7|39042.7|39082.7|39062.7|39050.2|39030.2|83
1750449600000|2025-06-20 20:00:00|39063.4|39023.4|39108.4|39068.4|39143.6|39103.6|39059.2|39019.2|0
1750449900000|2025-06-20 20:05:00|39107.7|39067.7|39090.5|39050.5|39112.9|39072.9|39085.3|39045.3|0
1750450200000|2025-06-20 20:10:00|39092|39052|39092|39052|39097.2|39057.2|39073.3|39033.3|0
1750450500000|2025-06-20 20:15:00|39091.9|39051.9|39083|39043|39097.2|39057.2|39083|39043|0
1750450800000|2025-06-20 20:20:00|39081.5|39041.5|39078.5|39038.5|39092|39052|39073.3|39033.3|0
1750451100000|2025-06-20 20:25:00|39077.8|39037.8|39097.2|39057.2|39100.9|39060.9|39076.3|39036.3|0
1750451400000|2025-06-20 20:30:00|39095.7|39055.7|39106.2|39066.2|39111.4|39071.4|39092|39052|0
1750451700000|2025-06-20 20:35:00|39106.1|39066.1|39104.7|39064.7|39109.9|39069.9|39100.9|39060.9|0
1750452000000|2025-06-20 20:40:00|39104.6|39064.6|39103.9|39063.9|39104.6|39064.6|39098.7|39058.7|0
1750452300000|2025-06-20 20:45:00|39104|39064|39104.7|39064.7|39109.9|39069.9|39102.4|39062.4|0
1750452600000|2025-06-20 20:50:00|39106.2|39066.2|39107.7|39067.7|39113.7|39073.7|39104.7|39064.7|0
1750452900000|2025-06-20 20:55:00|39108.4|39068.4|39108.4|39068.4|39112.9|39072.9|39104.7|39064.7|0
1750453200000|2025-06-20 21:00:00|39107.6|39067.6|39107.6|39067.6|39107.6|39067.6|39107.6|39067.6|0
1750629600000|2025-06-22 22:00:00|38888.5|38848.5|38883.3|38843.3|38907.2|38867.2|38857.1|38817.1|0
1750629900000|2025-06-22 22:05:00|38883.2|38843.2|38915.4|38875.4|38925.1|38885.1|38850.4|38810.4|0
1750630200000|2025-06-22 22:10:00|38916.1|38876.1|38908.7|38868.7|38942.3|38902.3|38903.4|38863.4|0
1750630500000|2025-06-22 22:15:00|38908.6|38868.6|38915.4|38875.4|38932.6|38892.6|38896.7|38856.7|0
1750630800000|2025-06-22 22:20:00|38916.1|38876.1|38905.7|38865.7|38916.9|38876.9|38891.5|38851.5|0
1750631100000|2025-06-22 22:25:00|38905.8|38865.8|38930.3|38890.3|38944.5|38904.5|38905.8|38865.8|0
1750631400000|2025-06-22 22:30:00|38928.8|38888.8|38940.8|38900.8|38959.5|38919.5|38928.8|38888.8|0
1750631700000|2025-06-22 22:35:00|38941.6|38901.6|38991.6|38951.6|38991.6|38951.6|38937.1|38897.1|0
1750632000000|2025-06-22 22:40:00|38992.4|38952.4|38965.5|38925.5|38992.4|38952.4|38959.5|38919.5|0
1750632300000|2025-06-22 22:45:00|38966.2|38926.2|38953.5|38913.5|38968.5|38928.5|38949|38909|0
1750632600000|2025-06-22 22:50:00|38952.8|38912.8|38954.2|38914.2|38964.7|38924.7|38950.5|38910.5|0
1750632900000|2025-06-22 22:55:00|38953.5|38913.5|38961|38921|38973.7|38933.7|38940|38900|0
1750633200000|2025-06-22 23:00:00|38960.2|38920.2|38940.8|38900.8|38964.7|38924.7|38940.1|38900.1|0
1750633500000|2025-06-22 23:05:00|38941.6|38901.6|38933.3|38893.3|38950.5|38910.5|38931.1|38891.1|0
1750633800000|2025-06-22 23:10:00|38933.2|38893.2|38937.8|38897.8|38945.3|38905.3|38925.1|38885.1|0
1750634100000|2025-06-22 23:15:00|38938.6|38898.6|38938.6|38898.6|38944.5|38904.5|38925.1|38885.1|0
1750634400000|2025-06-22 23:20:00|38939.3|38899.3|38946|38906|38946.8|38906.8|38921.4|38881.4|0
1750634700000|2025-06-22 23:25:00|38946.1|38906.1|38952.8|38912.8|38955.7|38915.7|38942.3|38902.3|0
1750635000000|2025-06-22 23:30:00|38952.7|38912.7|38958|38918|38966.2|38926.2|38943.8|38903.8|0
1750635300000|2025-06-22 23:35:00|38957.9|38917.9|38940|38900|38957.9|38917.9|38938.6|38898.6|0
1750635600000|2025-06-22 23:40:00|38940.1|38900.1|38943|38903|38945.3|38905.3|38937.8|38897.8|0
1750635900000|2025-06-22 23:45:00|38942.3|38902.3|38947.5|38907.5|38949|38909|38934.8|38894.8|0
1750636200000|2025-06-22 23:50:00|38946.8|38906.8|38955.7|38915.7|38961|38921|38946.8|38906.8|0
1750636500000|2025-06-22 23:55:00|38955.8|38915.8|38950.5|38910.5|38956.5|38916.5|38940.8|38900.8|0
1750636800000|2025-06-23 00:00:00|38951.3|38911.3|38912.7|38872.7|38952|38912|38908.1|38868.1|0
1750637100000|2025-06-23 00:05:00|38912.6|38872.6|38930.6|38890.6|38946.3|38906.3|38897.7|38857.7|0
1750637400000|2025-06-23 00:10:00|38929.8|38889.8|38943.8|38903.8|38946.1|38906.1|38914.1|38874.1|0
1750637700000|2025-06-23 00:15:00|38944.6|38904.6|38879.9|38839.9|38944.6|38904.6|38879.8|38839.8|0
1750638000000|2025-06-23 00:20:00|38879.8|38839.8|38836.1|38796.1|38879.8|38839.8|38796.5|38756.5|0
1750638300000|2025-06-23 00:25:00|38836.2|38796.2|38858.1|38818.1|38872.7|38832.7|38836.1|38796.1|0
1750638600000|2025-06-23 00:30:00|38858|38818|38879.7|38839.7|38879.7|38839.7|38850.5|38810.5|0
1750638900000|2025-06-23 00:35:00|38879.8|38839.8|38901.8|38861.8|38916.4|38876.4|38879.5|38839.5|0
1750639200000|2025-06-23 00:40:00|38898.2|38858.2|38912.7|38872.7|38916.4|38876.4|38898.1|38858.1|0
1750639500000|2025-06-23 00:45:00|38916.4|38876.4|38930.7|38890.7|38945.4|38905.4|38916.3|38876.3|0
1750639800000|2025-06-23 00:50:00|38927.1|38887.1|38938.2|38898.2|38945.6|38905.6|38912.8|38872.8|0
1750640100000|2025-06-23 00:55:00|38938.1|38898.1|38952.5|38912.5|38952.7|38912.7|38938.1|38898.1|0
1750640400000|2025-06-23 01:00:00|38952.6|38912.6|38948.7|38908.7|38952.6|38912.6|38930.5|38890.5|0
1750640700000|2025-06-23 01:05:00|38945.1|38905.1|38967.4|38927.4|38967.4|38927.4|38937.7|38897.7|0
1750641000000|2025-06-23 01:10:00|38967.5|38927.5|38967.3|38927.3|38982.2|38942.2|38959.9|38919.9|0
1750641300000|2025-06-23 01:15:00|38967.4|38927.4|38930.4|38890.4|38967.4|38927.4|38930.4|38890.4|0
1750641600000|2025-06-23 01:20:00|38926.7|38886.7|38916|38876|38930.5|38890.5|38912.5|38872.5|0
1750641900000|2025-06-23 01:25:00|38915.9|38875.9|38908.7|38868.7|38916|38876|38890.6|38850.6|0
1750642200000|2025-06-23 01:30:00|38897.9|38857.9|38937.9|38897.9|38937.9|38897.9|38897.8|38857.8|0
1750642500000|2025-06-23 01:35:00|38948.8|38908.8|38945.2|38905.2|38952.4|38912.4|38937.8|38897.8|0
1750642800000|2025-06-23 01:40:00|38948.8|38908.8|38959.6|38919.6|38959.8|38919.8|38948.7|38908.7|0
1750643100000|2025-06-23 01:45:00|38959.7|38919.7|38967|38927|38974.3|38934.3|38959.6|38919.6|0
1750643400000|2025-06-23 01:50:00|38967.1|38927.1|38967.2|38927.2|38967.2|38927.2|38959.7|38919.7|0
1750643700000|2025-06-23 01:55:00|38967.1|38927.1|38960.2|38920.2|38967.5|38927.5|38938.2|38898.2|0
1750644000000|2025-06-23 02:00:00|38960.3|38920.3|38960.3|38920.3|38975.1|38935.1|38952.9|38912.9|0
1750644300000|2025-06-23 02:05:00|38960.4|38920.4|38960.5|38920.5|38960.5|38920.5|38956.7|38916.7|0
1750644600000|2025-06-23 02:10:00|38960.4|38920.4|38960.6|38920.6|38968|38928|38960.4|38920.4|0
1750644900000|2025-06-23 02:15:00|38960.7|38920.7|38960.7|38920.7|38975.3|38935.3|38953.4|38913.4|0
1750645200000|2025-06-23 02:20:00|38960.8|38920.8|38942.4|38902.4|38967.9|38927.9|38942.4|38902.4|0
1750645500000|2025-06-23 02:25:00|38942.5|38902.5|38953.4|38913.4|38953.4|38913.4|38938.9|38898.9|0
1750645800000|2025-06-23 02:30:00|38946.2|38906.2|38942.7|38902.7|38953.6|38913.6|38939|38899|0
1750646100000|2025-06-23 02:35:00|38939.1|38899.1|38961.1|38921.1|38961.1|38921.1|38939.1|38899.1|0
1750646400000|2025-06-23 02:40:00|38961|38921|38975.4|38935.4|38982.9|38942.9|38961|38921|0
1750646700000|2025-06-23 02:45:00|38971.8|38931.8|38960.5|38920.5|38971.8|38931.8|38960.5|38920.5|0
1750647000000|2025-06-23 02:50:00|38960.6|38920.6|38968|38928|38975.2|38935.2|38960.6|38920.6|0
1750647300000|2025-06-23 02:55:00|38968.1|38928.1|38968.1|38928.1|38975.3|38935.3|38967.9|38927.9|0
1750647600000|2025-06-23 03:00:00|38968|38928|38960.9|38920.9|38968.1|38928.1|38960.7|38920.7|0
1750647900000|2025-06-23 03:05:00|38964.5|38924.5|38961|38921|38968.3|38928.3|38960.9|38920.9|0
1750648200000|2025-06-23 03:10:00|38968.2|38928.2|38960.8|38920.8|38968.3|38928.3|38953.5|38913.5|0
1750648500000|2025-06-23 03:15:00|38960.9|38920.9|38961|38921|38964.7|38924.7|38960.9|38920.9|0
1750648800000|2025-06-23 03:20:00|38960.9|38920.9|38946.4|38906.4|38961.1|38921.1|38946.4|38906.4|0
1750649100000|2025-06-23 03:25:00|38939.1|38899.1|38939.2|38899.2|38939.2|38899.2|38931.9|38891.9|0
1750649400000|2025-06-23 03:30:00|38939.1|38899.1|38946.6|38906.6|38946.6|38906.6|38939.1|38899.1|0
1750649700000|2025-06-23 03:35:00|38946.7|38906.7|38953.9|38913.9|38954|38914|38939.3|38899.3|0
1750650000000|2025-06-23 03:40:00|38954|38914|38961.3|38921.3|38968.5|38928.5|38953.9|38913.9|0
1750650300000|2025-06-23 03:45:00|38964.9|38924.9|38968.4|38928.4|38975.8|38935.8|38964.9|38924.9|0
1750650600000|2025-06-23 03:50:00|38968.3|38928.3|38961.1|38921.1|38968.5|38928.5|38953.7|38913.7|0
1750650900000|2025-06-23 03:55:00|38961|38921|38968.4|38928.4|38968.4|38928.4|38953.7|38913.7|0
1750651200000|2025-06-23 04:00:00|38968.3|38928.3|38961.1|38921.1|38968.5|38928.5|38961.1|38921.1|0
1750651500000|2025-06-23 04:05:00|38961.2|38921.2|38961.1|38921.1|38961.2|38921.2|38953.7|38913.7|0
1750651800000|2025-06-23 04:10:00|38953.8|38913.8|38946.5|38906.5|38953.8|38913.8|38946.5|38906.5|0
1750652100000|2025-06-23 04:15:00|38946.6|38906.6|38946.7|38906.7|38946.7|38906.7|38939.3|38899.3|0
1750652400000|2025-06-23 04:20:00|38946.8|38906.8|38932.3|38892.3|38961.4|38921.4|38932.3|38892.3|0
1750652700000|2025-06-23 04:25:00|38932.4|38892.4|38925|38885|38939.6|38899.6|38925|38885|0
1750653000000|2025-06-23 04:30:00|38921.4|38881.4|38917.6|38877.6|38932.3|38892.3|38917.6|38877.6|0
1750653300000|2025-06-23 04:35:00|38917.5|38877.5|38917.8|38877.8|38932.1|38892.1|38917.5|38877.5|0
1750653600000|2025-06-23 04:40:00|38917.7|38877.7|38925|38885|38932.3|38892.3|38917.7|38877.7|0
1750653900000|2025-06-23 04:45:00|38924.9|38884.9|38928.4|38888.4|38932.2|38892.2|38917.5|38877.5|0
1750654200000|2025-06-23 04:50:00|38924.8|38884.8|38939.4|38899.4|38939.4|38899.4|38924.8|38884.8|0
1750654500000|2025-06-23 04:55:00|38932.2|38892.2|38924.9|38884.9|38932.2|38892.2|38924.9|38884.9|0
1750654800000|2025-06-23 05:00:00|38925|38885|38939.6|38899.6|38946.8|38906.8|38924.9|38884.9|0
1750655100000|2025-06-23 05:05:00|38939.7|38899.7|38947.5|38907.5|38947.7|38907.7|38939.5|38899.5|0
1750655400000|2025-06-23 05:10:00|38947.6|38907.6|38973.2|38933.2|38977.1|38937.1|38947.5|38907.5|0
1750655700000|2025-06-23 05:15:00|38976.8|38936.8|38969.6|38929.6|38984.5|38944.5|38969.5|38929.5|0
1750656000000|2025-06-23 05:20:00|38969.5|38929.5|38954.7|38914.7|38969.7|38929.7|38951.1|38911.1|0
1750656300000|2025-06-23 05:25:00|38958.4|38918.4|38954.9|38914.9|38962.2|38922.2|38947.4|38907.4|0
1750656600000|2025-06-23 05:30:00|38954.8|38914.8|38944|38904|38954.8|38914.8|38932.9|38892.9|0
1750656900000|2025-06-23 05:35:00|38940.4|38900.4|38940.3|38900.3|38940.5|38900.5|38933|38893|0
1750657200000|2025-06-23 05:40:00|38940.4|38900.4|38955.1|38915.1|38958.5|38918.5|38933.1|38893.1|0
1750657500000|2025-06-23 05:45:00|38955|38915|38983.8|38943.8|38987.5|38947.5|38955|38915|0
1750657800000|2025-06-23 05:50:00|38980.2|38940.2|38994.8|38954.8|38994.8|38954.8|38976.2|38936.2|0
1750658100000|2025-06-23 05:55:00|38998.4|38958.4|38960.1|38920.1|39005.7|38965.7|38960.1|38920.1|0
1750658400000|2025-06-23 06:00:00|39024.8|39004.8|38992.3|38972.3|39032.3|39012.3|38992.3|38972.3|34
1750658700000|2025-06-23 06:05:00|38994.8|38974.8|38952.3|38932.3|38997.3|38977.3|38944.8|38924.8|64
1750659000000|2025-06-23 06:10:00|38954.8|38934.8|38959.8|38939.8|38969.8|38949.8|38919.8|38899.8|33
1750659300000|2025-06-23 06:15:00|38962.3|38942.3|38937.3|38917.3|38969.8|38949.8|38937.3|38917.3|33
1750659600000|2025-06-23 06:20:00|38934.8|38914.8|38907.3|38887.3|38954.8|38934.8|38904.8|38884.8|38
1750659900000|2025-06-23 06:25:00|38909.8|38889.8|38924.8|38904.8|38929.8|38909.8|38899.8|38879.8|32
1750660200000|2025-06-23 06:30:00|38922.3|38902.3|38889.8|38869.8|38939.8|38919.8|38889.8|38869.8|35
1750660500000|2025-06-23 06:35:00|38887.3|38867.3|38897.3|38877.3|38902.3|38882.3|38872.3|38852.3|34
1750660800000|2025-06-23 06:40:00|38894.8|38874.8|38892.3|38872.3|38902.3|38882.3|38884.8|38864.8|23
1750661100000|2025-06-23 06:45:00|38889.8|38869.8|38899.8|38879.8|38899.8|38879.8|38882.3|38862.3|18
1750661400000|2025-06-23 06:50:00|38897.3|38877.3|38922.3|38902.3|38949.8|38929.8|38889.8|38869.8|61
1750661700000|2025-06-23 06:55:00|38919.8|38899.8|38932.3|38912.3|38932.3|38912.3|38889.8|38869.8|95
1750662000000|2025-06-23 07:00:00|38929.8|38909.8|38882.3|38862.3|38974.8|38954.8|38864.8|38844.8|941
1750662300000|2025-06-23 07:05:00|38874.8|38854.8|38872.3|38852.3|38874.8|38854.8|38787.3|38767.3|280
1750662600000|2025-06-23 07:10:00|38874.8|38854.8|38869.8|38849.8|38914.8|38894.8|38849.8|38829.8|188
1750662900000|2025-06-23 07:15:00|38867.3|38847.3|38857.3|38837.3|38867.3|38847.3|38772.3|38752.3|244
1750663200000|2025-06-23 07:20:00|38854.8|38834.8|38864.8|38844.8|38897.3|38877.3|38842.3|38822.3|148
1750663500000|2025-06-23 07:25:00|38857.3|38837.3|38934.8|38914.8|38937.3|38917.3|38832.3|38812.3|151
1750663800000|2025-06-23 07:30:00|38937.3|38917.3|38942.3|38922.3|38959.8|38939.8|38907.3|38887.3|194
1750664100000|2025-06-23 07:35:00|38944.8|38924.8|38987.3|38967.3|39002.3|38982.3|38932.3|38912.3|139
1750664400000|2025-06-23 07:40:00|38989.8|38969.8|39029.8|39009.8|39034.8|39014.8|38972.3|38952.3|206
1750664700000|2025-06-23 07:45:00|39032.3|39012.3|39042.3|39022.3|39047.3|39027.3|39017.3|38997.3|137
1750665000000|2025-06-23 07:50:00|39044.8|39024.8|39047.3|39027.3|39064.8|39044.8|39032.3|39012.3|109
1750665300000|2025-06-23 07:55:00|39049.8|39029.8|39102.3|39082.3|39104.8|39084.8|39049.8|39029.8|83
1750665600000|2025-06-23 08:00:00|39092.3|39072.3|39080.7|39060.7|39129.8|39109.8|39078.2|39058.2|213
1750665900000|2025-06-23 08:05:00|39078.2|39058.2|39075.7|39055.7|39083.2|39063.2|39033.2|39013.2|283
1750666200000|2025-06-23 08:10:00|39079.9|39059.9|39072.4|39052.4|39107.4|39087.4|39067.4|39047.4|101
1750666500000|2025-06-23 08:15:00|39069.9|39049.9|39042.4|39022.4|39069.9|39049.9|39012.4|38992.4|91
1750666800000|2025-06-23 08:20:00|39041.7|39021.7|39056.7|39036.7|39069.2|39049.2|39029.2|39009.2|108
1750667100000|2025-06-23 08:25:00|39059.2|39039.2|39034.2|39014.2|39059.2|39039.2|39029.2|39009.2|50
1750667400000|2025-06-23 08:30:00|39034|39014|39019|38999|39041.5|39021.5|39009|38989|56
1750667700000|2025-06-23 08:35:00|39021.5|39001.5|39034|39014|39049|39029|39006.5|38986.5|64
1750668000000|2025-06-23 08:40:00|39039|39019|39036.5|39016.5|39046.5|39026.5|39006.5|38986.5|65
1750668300000|2025-06-23 08:45:00|39034|39014|39036.5|39016.5|39051.5|39031.5|39016.5|38996.5|81
1750668600000|2025-06-23 08:50:00|39035.1|39015.1|39020.1|39000.1|39047.6|39027.6|39005.1|38985.1|125
1750668900000|2025-06-23 08:55:00|39022.6|39002.6|39037.6|39017.6|39052.6|39032.6|39022.6|39002.6|141
1750669200000|2025-06-23 09:00:00|39037.9|39017.9|38977.9|38957.9|39037.9|39017.9|38977.9|38957.9|73
1750669500000|2025-06-23 09:05:00|38975.4|38955.4|38945.4|38925.4|38980.4|38960.4|38942.9|38922.9|87
1750669800000|2025-06-23 09:10:00|38947.8|38927.8|38972.8|38952.8|38992.8|38972.8|38942.8|38922.8|84
1750670100000|2025-06-23 09:15:00|38975.3|38955.3|38942.8|38922.8|38975.3|38955.3|38922.8|38902.8|151
1750670400000|2025-06-23 09:20:00|38943|38923|38968|38948|38993|38973|38943|38923|106
1750670700000|2025-06-23 09:25:00|38970.5|38950.5|38925.5|38905.5|38970.5|38950.5|38913|38893|179
1750671000000|2025-06-23 09:30:00|38925.4|38905.4|38897.9|38877.9|38940.4|38920.4|38897.9|38877.9|92
1750671300000|2025-06-23 09:35:00|38895.4|38875.4|38880.4|38860.4|38902.9|38882.9|38872.9|38852.9|74
1750671600000|2025-06-23 09:40:00|38879|38859|38876.5|38856.5|38894|38874|38861.5|38841.5|143
1750671900000|2025-06-23 09:45:00|38874|38854|38889|38869|38894|38874|38869|38849|48
1750672200000|2025-06-23 09:50:00|38888.7|38868.7|38906.2|38886.2|38906.2|38886.2|38881.2|38861.2|41
1750672500000|2025-06-23 09:55:00|38903.7|38883.7|38906.2|38886.2|38918.7|38898.7|38893.7|38873.7|61
1750672800000|2025-06-23 10:00:00|38904.7|38884.7|38884.7|38864.7|38909.7|38889.7|38842.2|38822.2|181
1750673100000|2025-06-23 10:05:00|38887.2|38867.2|38919.7|38899.7|38944.7|38924.7|38879.7|38859.7|93
1750673400000|2025-06-23 10:10:00|38919.1|38899.1|38951.6|38931.6|39001.6|38981.6|38914.1|38894.1|184
1750673700000|2025-06-23 10:15:00|38949.1|38929.1|38934.1|38914.1|38959.1|38939.1|38911.6|38891.6|57
1750674000000|2025-06-23 10:20:00|38936.4|38916.4|38951.4|38931.4|38951.4|38931.4|38931.4|38911.4|33
1750674300000|2025-06-23 10:25:00|38953.9|38933.9|38968.9|38948.9|38976.4|38956.4|38951.4|38931.4|55
1750674600000|2025-06-23 10:30:00|38966.4|38946.4|38951.4|38931.4|38968.9|38948.9|38938.9|38918.9|39
1750674900000|2025-06-23 10:35:00|38948.9|38928.9|38963.9|38943.9|38966.4|38946.4|38946.4|38926.4|32
1750675200000|2025-06-23 10:40:00|38965|38945|38937.5|38917.5|38965|38945|38925|38905|54
1750675500000|2025-06-23 10:45:00|38940|38920|38955|38935|38960|38940|38937.5|38917.5|172
1750675800000|2025-06-23 10:50:00|38954|38934|38976.5|38956.5|38979|38959|38954|38934|32
1750676100000|2025-06-23 10:55:00|38974|38954|38931.5|38911.5|38981.5|38961.5|38931.5|38911.5|41
1750676400000|2025-06-23 11:00:00|38932.8|38912.8|38947.8|38927.8|38952.8|38932.8|38917.8|38897.8|53
1750676700000|2025-06-23 11:05:00|38945.3|38925.3|38917.8|38897.8|38955.3|38935.3|38907.8|38887.8|59
1750677000000|2025-06-23 11:10:00|38916.5|38896.5|38926.5|38906.5|38936.5|38916.5|38906.5|38886.5|28
1750677300000|2025-06-23 11:15:00|38924|38904|38909|38889|38931.5|38911.5|38899|38879|35
1750677600000|2025-06-23 11:20:00|38909.3|38889.3|38889.3|38869.3|38911.8|38891.8|38879.3|38859.3|27
1750677900000|2025-06-23 11:25:00|38891.8|38871.8|38866.8|38846.8|38891.8|38871.8|38859.3|38839.3|23
1750678200000|2025-06-23 11:30:00|38869.5|38849.5|38854.5|38834.5|38877|38857|38849.5|38829.5|43
1750678500000|2025-06-23 11:35:00|38852|38832|38822|38802|38854.5|38834.5|38812|38792|99
1750678800000|2025-06-23 11:40:00|38822.4|38802.4|38774.9|38754.9|38822.4|38802.4|38767.4|38747.4|140
1750679100000|2025-06-23 11:45:00|38772.4|38752.4|38694.9|38674.9|38782.4|38762.4|38624.9|38604.9|431
1750679400000|2025-06-23 11:50:00|38691.6|38671.6|38731.6|38711.6|38736.6|38716.6|38659.1|38639.1|69
1750679700000|2025-06-23 11:55:00|38729.1|38709.1|38779.1|38759.1|38786.6|38766.6|38729.1|38709.1|165
1750680000000|2025-06-23 12:00:00|38778.4|38758.4|38815.9|38795.9|38828.4|38808.4|38778.4|38758.4|110
1750680300000|2025-06-23 12:05:00|38813.4|38793.4|38790.9|38770.9|38825.9|38805.9|38778.4|38758.4|141
1750680600000|2025-06-23 12:10:00|38791.8|38771.8|38831.8|38811.8|38834.3|38814.3|38786.8|38766.8|73
1750680900000|2025-06-23 12:15:00|38834.3|38814.3|38824.3|38804.3|38849.3|38829.3|38806.8|38786.8|56
1750681200000|2025-06-23 12:20:00|38824.5|38804.5|38857|38837|38859.5|38839.5|38822|38802|66
1750681500000|2025-06-23 12:25:00|38862|38842|38832|38812|38877|38857|38829.5|38809.5|86
1750681800000|2025-06-23 12:30:00|38833.3|38813.3|38865.8|38845.8|38875.8|38855.8|38828.3|38808.3|79
1750682100000|2025-06-23 12:35:00|38863.3|38843.3|38865.8|38845.8|38873.3|38853.3|38848.3|38828.3|34
1750682400000|2025-06-23 12:40:00|38865.2|38845.2|38877.7|38857.7|38892.7|38872.7|38865.2|38845.2|49
1750682700000|2025-06-23 12:45:00|38875.2|38855.2|38880.2|38860.2|38897.7|38877.7|38872.7|38852.7|43
1750683000000|2025-06-23 12:50:00|38880.8|38860.8|38885.8|38865.8|38900.8|38880.8|38878.3|38858.3|37
1750683300000|2025-06-23 12:55:00|38883.3|38863.3|38878.3|38858.3|38893.3|38873.3|38873.3|38853.3|36
1750683600000|2025-06-23 13:00:00|38876.9|38856.9|38856.9|38836.9|38879.4|38859.4|38851.9|38831.9|43
1750683900000|2025-06-23 13:05:00|38854.4|38834.4|38821.9|38801.9|38854.4|38834.4|38804.4|38784.4|246
1750684200000|2025-06-23 13:10:00|38824.7|38804.7|38802.2|38782.2|38824.7|38804.7|38782.2|38762.2|89
1750684500000|2025-06-23 13:15:00|38804.7|38784.7|38794.7|38774.7|38814.7|38794.7|38782.2|38762.2|47
1750684800000|2025-06-23 13:20:00|38792.6|38772.6|38822.6|38802.6|38827.6|38807.6|38790.1|38770.1|35
1750685100000|2025-06-23 13:25:00|38820.1|38800.1|38812.6|38792.6|38830.1|38810.1|38807.6|38787.6|55
1750685400000|2025-06-23 13:30:00|38812|38792|38839.5|38819.5|38874.5|38854.5|38802|38782|194
1750685700000|2025-06-23 13:35:00|38837|38817|38889.5|38869.5|38892|38872|38834.5|38814.5|75
1750686000000|2025-06-23 13:40:00|38888.6|38868.6|38878.6|38858.6|38928.6|38908.6|38876.1|38856.1|79
1750686300000|2025-06-23 13:45:00|38881.1|38861.1|38903.6|38883.6|38926.1|38906.1|38881.1|38861.1|103
1750686600000|2025-06-23 13:50:00|38904.3|38884.3|38924.3|38904.3|38926.8|38906.8|38896.8|38876.8|88
1750686900000|2025-06-23 13:55:00|38926.8|38906.8|38911.8|38891.8|38944.3|38924.3|38911.8|38891.8|122
1750687200000|2025-06-23 14:00:00|38910.2|38890.2|38930.2|38910.2|38960.2|38940.2|38910.2|38890.2|145
1750687500000|2025-06-23 14:05:00|38927.7|38907.7|38970.2|38950.2|38980.2|38960.2|38920.2|38900.2|128
1750687800000|2025-06-23 14:10:00|38971.7|38951.7|38966.7|38946.7|38986.7|38966.7|38954.2|38934.2|158
1750688100000|2025-06-23 14:15:00|38969.2|38949.2|38981.7|38961.7|38991.7|38971.7|38961.7|38941.7|47
1750688400000|2025-06-23 14:20:00|38983.7|38963.7|38973.7|38953.7|38983.7|38963.7|38961.2|38941.2|65
1750688700000|2025-06-23 14:25:00|38971.2|38951.2|38946.2|38926.2|38973.7|38953.7|38938.7|38918.7|93
1750689000000|2025-06-23 14:30:00|38945.7|38925.7|38913.2|38893.2|38963.2|38943.2|38908.2|38888.2|92
1750689300000|2025-06-23 14:35:00|38910.7|38890.7|38898.2|38878.2|38918.2|38898.2|38883.2|38863.2|102
1750689600000|2025-06-23 14:40:00|38899.3|38879.3|38899.3|38879.3|38929.3|38909.3|38884.3|38864.3|128
1750689900000|2025-06-23 14:45:00|38901.8|38881.8|38914.3|38894.3|38921.8|38901.8|38899.3|38879.3|69
1750690200000|2025-06-23 14:50:00|38915.1|38895.1|38920.1|38900.1|38940.1|38920.1|38910.1|38890.1|91
1750690500000|2025-06-23 14:55:00|38917.6|38897.6|38877.6|38857.6|38937.6|38917.6|38875.1|38855.1|87
1750690800000|2025-06-23 15:00:00|38877.2|38857.2|38889.7|38869.7|38897.2|38877.2|38869.7|38849.7|108
1750691100000|2025-06-23 15:05:00|38887.2|38867.2|38899.7|38879.7|38914.7|38894.7|38884.7|38864.7|112
1750691400000|2025-06-23 15:10:00|38897.4|38877.4|38909.9|38889.9|38917.4|38897.4|38892.4|38872.4|87
1750691700000|2025-06-23 15:15:00|38907.4|38887.4|38932.4|38912.4|38937.4|38917.4|38907.4|38887.4|86
1750692000000|2025-06-23 15:20:00|38933.1|38913.1|38903.1|38883.1|38943.1|38923.1|38900.6|38880.6|166
1750692300000|2025-06-23 15:25:00|38905.6|38885.6|38900.6|38880.6|38910.6|38890.6|38893.1|38873.1|257
1750692600000|2025-06-23 15:30:00|38898.1|38878.1|38863.1|38843.1|38913.1|38893.1|38858.1|38838.1|452
1750692900000|2025-06-23 15:35:00|38865.6|38845.6|38853.1|38833.1|38875.6|38855.6|38853.1|38833.1|184
1750693200000|2025-06-23 15:40:00|38850.6|38830.6|38820.6|38800.6|38853.1|38833.1|38810.6|38790.6|89
1750693500000|2025-06-23 15:45:00|38818.1|38798.1|38808.1|38788.1|38820.6|38800.6|38800.6|38780.6|29
1750693800000|2025-06-23 15:50:00|38810.6|38785.6|38780.6|38755.6|38810.6|38785.6|38780.6|38755.6|42
1750694100000|2025-06-23 15:55:00|38775.6|38750.6|38790.6|38765.6|38805.6|38780.6|38775.6|38750.6|34
1750694400000|2025-06-23 16:00:00|38795.6|38760.6|38800.6|38770.6|38805.6|38775.6|38770.6|38745.6|15
1750694700000|2025-06-23 16:05:00|38795.6|38765.6|38800.6|38770.6|38805.6|38775.6|38785.6|38760.6|23
1750695000000|2025-06-23 16:10:00|38795.6|38765.6|38795.6|38765.6|38810.6|38780.6|38790.6|38765.6|17
1750695300000|2025-06-23 16:15:00|38790.6|38770.6|38790.6|38765.6|38805.6|38775.6|38780.6|38755.6|18
1750695600000|2025-06-23 16:20:00|38795.6|38770.6|38765.6|38740.6|38795.6|38770.6|38765.6|38735.6|17
1750695900000|2025-06-23 16:25:00|38760.6|38735.6|38720.6|38695.6|38765.6|38735.6|38720.6|38690.6|49
1750696200000|2025-06-23 16:30:00|38715.6|38690.6|38680.6|38655.6|38720.6|38695.6|38680.6|38650.6|77
1750696500000|2025-06-23 16:35:00|38675.6|38650.6|38700.6|38670.6|38700.6|38675.6|38615.6|38585.6|117
1750696800000|2025-06-23 16:40:00|38695.6|38665.6|38750.6|38725.6|38770.6|38745.6|38675.6|38650.6|77
1750697100000|2025-06-23 16:45:00|38755.6|38730.6|38745.6|38715.6|38780.6|38755.6|38710.6|38680.6|48
1750697400000|2025-06-23 16:50:00|38740.6|38720.6|38725.6|38700.6|38740.6|38720.6|38705.6|38675.6|24
1750697700000|2025-06-23 16:55:00|38720.6|38695.6|38700.6|38675.6|38725.6|38695.6|38685.6|38660.6|44
1750698000000|2025-06-23 17:00:00|38695.6|38670.6|38750.6|38720.6|38765.6|38735.6|38680.6|38655.6|53
1750698300000|2025-06-23 17:05:00|38745.6|38725.6|38775.6|38745.6|38775.6|38750.6|38735.6|38705.6|48
1750698600000|2025-06-23 17:10:00|38770.6|38740.6|38810.6|38785.6|38815.6|38790.6|38770.6|38740.6|39
1750698900000|2025-06-23 17:15:00|38815.6|38795.6|38850.6|38825.6|38855.6|38830.6|38810.6|38790.6|23
1750699200000|2025-06-23 17:20:00|38855.6|38830.6|38880.6|38855.6|38885.6|38860.6|38845.6|38815.6|11
1750699500000|2025-06-23 17:25:00|38885.6|38850.6|38900.6|38875.6|38910.6|38885.6|38870.6|38840.6|36
1750699800000|2025-06-23 17:30:00|38905.6|38880.6|38945.6|38915.6|38955.6|38925.6|38905.6|38875.6|67
1750700100000|2025-06-23 17:35:00|38940.6|38920.6|38970.6|38945.6|38980.6|38950.6|38940.6|38915.6|25
1750700400000|2025-06-23 17:40:00|38975.6|38950.6|38955.6|38925.6|38980.6|38950.6|38940.6|38915.6|39
1750700700000|2025-06-23 17:45:00|38960.6|38930.6|38930.6|38900.6|38970.6|38940.6|38930.6|38900.6|23
1750701000000|2025-06-23 17:50:00|38935.6|38905.6|38935.6|38905.6|38940.6|38910.6|38920.6|38895.6|21
1750701300000|2025-06-23 17:55:00|38930.6|38910.6|38930.6|38905.6|38940.6|38915.6|38930.6|38900.6|9
1750701600000|2025-06-23 18:00:00|38935.6|38910.6|38930.6|38900.6|38935.6|38910.6|38925.6|38895.6|21
1750701900000|2025-06-23 18:05:00|38925.6|38905.6|38945.6|38920.6|38950.6|38925.6|38925.6|38895.6|23
1750702200000|2025-06-23 18:10:00|38950.6|38925.6|38940.6|38915.6|38950.6|38925.6|38940.6|38910.6|6
1750702500000|2025-06-23 18:15:00|38945.6|38920.6|38940.6|38915.6|38950.6|38925.6|38925.6|38900.6|33
1750702800000|2025-06-23 18:20:00|38935.6|38910.6|38935.6|38905.6|38945.6|38915.6|38925.6|38900.6|9
1750703100000|2025-06-23 18:25:00|38930.6|38910.6|38925.6|38905.6|38945.6|38920.6|38925.6|38900.6|13
1750703400000|2025-06-23 18:30:00|38928.1|38908.1|38943.1|38923.1|38943.1|38923.1|38923.1|38903.1|17
1750703700000|2025-06-23 18:35:00|38940.6|38920.6|38940.6|38920.6|38950.6|38930.6|38933.1|38913.1|15
1750704000000|2025-06-23 18:40:00|38943.1|38923.1|38945.6|38925.6|38948.1|38928.1|38930.6|38910.6|4
1750704300000|2025-06-23 18:45:00|38943.1|38923.1|38925.6|38905.6|38943.1|38923.1|38923.1|38903.1|28
1750704600000|2025-06-23 18:50:00|38923.1|38903.1|38933.1|38913.1|38935.6|38915.6|38918.1|38898.1|8
1750704900000|2025-06-23 18:55:00|38930.6|38910.6|38943.1|38923.1|38943.1|38923.1|38925.6|38905.6|13
1750705200000|2025-06-23 19:00:00|38940.6|38920.6|38978.1|38958.1|38980.6|38960.6|38940.6|38920.6|22
1750705500000|2025-06-23 19:05:00|38975.6|38955.6|38970.6|38950.6|38975.6|38955.6|38965.6|38945.6|2
1750705800000|2025-06-23 19:10:00|38968.1|38948.1|38975.6|38955.6|38980.6|38960.6|38963.1|38943.1|15
1750706100000|2025-06-23 19:15:00|38978.1|38958.1|38970.6|38950.6|38980.6|38960.6|38963.1|38943.1|7
1750706400000|2025-06-23 19:20:00|38968.1|38948.1|38980.6|38960.6|38983.1|38963.1|38968.1|38948.1|13
1750706700000|2025-06-23 19:25:00|38978.1|38958.1|38978.1|38958.1|38983.1|38963.1|38975.6|38955.6|4
1750707000000|2025-06-23 19:30:00|38980.6|38960.6|38980.6|38960.6|38983.1|38963.1|38970.6|38950.6|3
1750707300000|2025-06-23 19:35:00|38983.1|38963.1|38988.1|38968.1|38990.6|38970.6|38975.6|38955.6|15
1750707600000|2025-06-23 19:40:00|38985.6|38965.6|38995.6|38975.6|39003.1|38983.1|38980.6|38960.6|21
1750707900000|2025-06-23 19:45:00|38998.1|38978.1|38985.6|38965.6|38998.1|38978.1|38980.6|38960.6|14
1750708200000|2025-06-23 19:50:00|38988.1|38968.1|39000.6|38980.6|39018.1|38998.1|38973.1|38953.1|26
1750708500000|2025-06-23 19:55:00|38998.1|38978.1|39015.6|38995.6|39028.1|39008.1|38998.1|38978.1|31
1750708800000|2025-06-23 20:00:00|39019.5|38979.5|39006.9|38966.9|39026.9|38986.9|38998.7|38958.7|0
1750709100000|2025-06-23 20:05:00|39007|38967|39017.2|38977.2|39019.5|38979.5|39003.9|38963.9|0
1750709400000|2025-06-23 20:10:00|39017.3|38977.3|39023.2|38983.2|39026.1|38986.1|39012.1|38972.1|0
1750709700000|2025-06-23 20:15:00|39023.1|38983.1|39015.8|38975.8|39023.2|38983.2|39014.3|38974.3|0
1750710000000|2025-06-23 20:20:00|39015.7|38975.7|39014.3|38974.3|39018|38978|39007.6|38967.6|0
1750710300000|2025-06-23 20:25:00|39015.8|38975.8|39021|38981|39021.7|38981.7|39012.1|38972.1|0
1750710600000|2025-06-23 20:30:00|39020.9|38980.9|39021|38981|39023.2|38983.2|39017.2|38977.2|0
1750710900000|2025-06-23 20:35:00|39020.9|38980.9|39021|38981|39023.2|38983.2|39017.2|38977.2|0
1750711200000|2025-06-23 20:40:00|39021.7|38981.7|39031.3|38991.3|39033.6|38993.6|39021|38981|0
1750711500000|2025-06-23 20:45:00|39029.9|38989.9|39023.2|38983.2|39033.6|38993.6|39023.2|38983.2|0
1750711800000|2025-06-23 20:50:00|39024.7|38984.7|39024.7|38984.7|39026.1|38986.1|39021|38981|0
1750712100000|2025-06-23 20:55:00|39026.1|38986.1|39025.3|38985.3|39028.4|38988.4|39021|38981|0
1750712400000|2025-06-23 21:00:00|39023.2|38983.2|39026|38986|39027.5|38987.5|39023.2|38983.2|0
1750712700000|2025-06-23 21:05:00|39026.1|38986.1|39026.8|38986.8|39026.8|38986.8|39023.8|38983.8|0
1750713000000|2025-06-23 21:10:00|39026|38986|39024.5|38984.5|39026|38986|39024.5|38984.5|0
1750713300000|2025-06-23 21:15:00|39023.8|38983.8|39023.8|38983.8|39023.8|38983.8|39023.8|38983.8|0
1750713600000|2025-06-23 21:20:00|39024.5|38984.5|39025.3|38985.3|39025.3|38985.3|39023.8|38983.8|0
1750713900000|2025-06-23 21:25:00|39024.5|38984.5|39026|38986|39026.8|38986.8|39023.1|38983.1|0
1750714200000|2025-06-23 21:30:00|39024.6|38984.6|39028.2|38988.2|39028.2|38988.2|39024.5|38984.5|0
1750714500000|2025-06-23 21:35:00|39026.8|38986.8|39029|38989|39029|38989|39024.6|38984.6|0
1750714800000|2025-06-23 21:40:00|39028.2|38988.2|39026|38986|39028.2|38988.2|39025.3|38985.3|0
1750715100000|2025-06-23 21:45:00|39026.1|38986.1|39026.8|38986.8|39027.5|38987.5|39024.5|38984.5|0
1750715400000|2025-06-23 21:50:00|39027.5|38987.5|39027.5|38987.5|39027.5|38987.5|39026.8|38986.8|0
1750715700000|2025-06-23 21:55:00|39028.2|38988.2|39027.5|38987.5|39028.2|38988.2|39024.5|38984.5|0
1750716000000|2025-06-23 22:00:00|39026.8|38986.8|39092.8|39052.8|39111.3|39071.3|39017.9|38977.9|0
1750716300000|2025-06-23 22:05:00|39093.5|39053.5|39123.9|39083.9|39124.6|39084.6|39074.2|39034.2|0
1750716600000|2025-06-23 22:10:00|39122.4|39082.4|39129.1|39089.1|39129.8|39089.8|39096.5|39056.5|0
1750716900000|2025-06-23 22:15:00|39130.6|39090.6|39138.5|39098.5|39152.3|39112.3|39126.9|39086.9|0
1750717200000|2025-06-23 22:20:00|39137.8|39097.8|39194.9|39154.9|39196.3|39156.3|39132.6|39092.6|0
1750717500000|2025-06-23 22:25:00|39196.3|39156.3|39175.6|39135.6|39200.1|39160.1|39174.1|39134.1|0
1750717800000|2025-06-23 22:30:00|39176.3|39136.3|39176.3|39136.3|39188.2|39148.2|39170.4|39130.4|0
1750718100000|2025-06-23 22:35:00|39176.4|39136.4|39164.5|39124.5|39184.5|39144.5|39159.3|39119.3|0
1750718400000|2025-06-23 22:40:00|39165.2|39125.2|39149.1|39109.1|39170.4|39130.4|39148.4|39108.4|0
1750718700000|2025-06-23 22:45:00|39148.4|39108.4|39138|39098|39149.1|39109.1|39137.3|39097.3|0
1750719000000|2025-06-23 22:50:00|39137.9|39097.9|39147.7|39107.7|39152.8|39112.8|39132.8|39092.8|0
1750719300000|2025-06-23 22:55:00|39148.4|39108.4|39172.9|39132.9|39173.6|39133.6|39146.9|39106.9|0
1750719600000|2025-06-23 23:00:00|39172.8|39132.8|39183.2|39143.2|39202.5|39162.5|39171.4|39131.4|0
1750719900000|2025-06-23 23:05:00|39182.5|39142.5|39187.7|39147.7|39195.1|39155.1|39169.9|39129.9|0
1750720200000|2025-06-23 23:10:00|39189.2|39149.2|39197.3|39157.3|39200.3|39160.3|39187.7|39147.7|0
1750720500000|2025-06-23 23:15:00|39196.6|39156.6|39212.9|39172.9|39224|39184|39195.1|39155.1|0
1750720800000|2025-06-23 23:20:00|39213.6|39173.6|39224|39184|39230.7|39190.7|39213.6|39173.6|0
1750721100000|2025-06-23 23:25:00|39223.3|39183.3|39213.6|39173.6|39223.3|39183.3|39209.9|39169.9|0
1750721400000|2025-06-23 23:30:00|39210.7|39170.7|39196.6|39156.6|39212.2|39172.2|39195.1|39155.1|0
1750721700000|2025-06-23 23:35:00|39195.9|39155.9|39215.9|39175.9|39228.5|39188.5|39194.4|39154.4|0
1750722000000|2025-06-23 23:40:00|39216.6|39176.6|39221.1|39181.1|39223.3|39183.3|39209.9|39169.9|0
1750722300000|2025-06-23 23:45:00|39221.8|39181.8|39221.1|39181.1|39224|39184|39213.6|39173.6|0
1750722600000|2025-06-23 23:50:00|39221|39181|39220.8|39180.8|39229.7|39189.7|39218.8|39178.8|0
1750722900000|2025-06-23 23:55:00|39219.3|39179.3|39217.1|39177.1|39230.5|39190.5|39212.7|39172.7|0
1750723200000|2025-06-24 00:00:00|39215.6|39175.6|39193.1|39153.1|39220.8|39180.8|39191.6|39151.6|0
1750723500000|2025-06-24 00:05:00|39193.2|39153.2|39200.8|39160.8|39212.4|39172.4|39193.1|39153.1|0
1750723800000|2025-06-24 00:10:00|39201.5|39161.5|39256.2|39216.2|39256.2|39216.2|39152.8|39112.8|0
1750724100000|2025-06-24 00:15:00|39257|39217|39238.3|39198.3|39371.2|39331.2|39216.4|39176.4|0
1750724400000|2025-06-24 00:20:00|39238.4|39198.4|39231.2|39191.2|39259.8|39219.8|39231|39191|0
1750724700000|2025-06-24 00:25:00|39231.1|39191.1|39224.1|39184.1|39238.5|39198.5|39223.9|39183.9|0
1750725000000|2025-06-24 00:30:00|39224|39184|39224|39184|39238.5|39198.5|39223.9|39183.9|0
1750725300000|2025-06-24 00:35:00|39223.9|39183.9|39216.7|39176.7|39223.9|39183.9|39209.4|39169.4|0
1750725600000|2025-06-24 00:40:00|39216.6|39176.6|39209.4|39169.4|39216.7|39176.7|39198.5|39158.5|0
1750725900000|2025-06-24 00:45:00|39209.5|39169.5|39209.5|39169.5|39231.5|39191.5|39176.3|39136.3|0
1750726200000|2025-06-24 00:50:00|39202.3|39162.3|39217.1|39177.1|39224.6|39184.6|39187.6|39147.6|0
1750726500000|2025-06-24 00:55:00|39217|39177|39238.3|39198.3|39246|39206|39202.2|39162.2|0
1750726800000|2025-06-24 01:00:00|39224|39184|39209.2|39169.2|39231.2|39191.2|39201.9|39161.9|0
1750727100000|2025-06-24 01:05:00|39209.3|39169.3|39245.7|39205.7|39245.8|39205.8|39209.3|39169.3|0
1750727400000|2025-06-24 01:10:00|39242.1|39202.1|39246.1|39206.1|39268|39228|39238.5|39198.5|0
1750727700000|2025-06-24 01:15:00|39246|39206|39253.1|39213.1|39253.5|39213.5|39238.8|39198.8|0
1750728000000|2025-06-24 01:20:00|39253.2|39213.2|39260.5|39220.5|39260.5|39220.5|39245.9|39205.9|0
1750728300000|2025-06-24 01:25:00|39253.3|39213.3|39260.4|39220.4|39267.8|39227.8|39253.3|39213.3|0
1750728600000|2025-06-24 01:30:00|39256.8|39216.8|39274.7|39234.7|39282.1|39242.1|39253.1|39213.1|0
1750728900000|2025-06-24 01:35:00|39274.8|39234.8|39296.4|39256.4|39296.4|39256.4|39274.8|39234.8|0
1750729200000|2025-06-24 01:40:00|39292.8|39252.8|39303.6|39263.6|39310.8|39270.8|39289.1|39249.1|0
1750729500000|2025-06-24 01:45:00|39303.5|39263.5|39333|39293|39340.3|39300.3|39303.5|39263.5|0
1750729800000|2025-06-24 01:50:00|39340.2|39300.2|39340|39300|39347.4|39307.4|39325.6|39285.6|0
1750730100000|2025-06-24 01:55:00|39332.8|39292.8|39347.3|39307.3|39354.5|39314.5|39332.7|39292.7|0
1750730400000|2025-06-24 02:00:00|39347.2|39307.2|39332.5|39292.5|39347.3|39307.3|39332.5|39292.5|0
1750730700000|2025-06-24 02:05:00|39332.4|39292.4|39309.8|39269.8|39339.5|39299.5|39309.7|39269.7|0
1750731000000|2025-06-24 02:10:00|39309.7|39269.7|39303.3|39263.3|39325|39285|39295.3|39255.3|0
1750731300000|2025-06-24 02:15:00|39296.2|39256.2|39274.1|39234.1|39303.4|39263.4|39266.8|39226.8|0
1750731600000|2025-06-24 02:20:00|39270.5|39230.5|39288.9|39248.9|39288.9|39248.9|39267|39227|0
1750731900000|2025-06-24 02:25:00|39288.8|39248.8|39296.1|39256.1|39296.2|39256.2|39281.6|39241.6|0
1750732200000|2025-06-24 02:30:00|39288.9|39248.9|39288.8|39248.8|39292.4|39252.4|39281.4|39241.4|0
1750732500000|2025-06-24 02:35:00|39288.9|39248.9|39288.4|39248.4|39296|39256|39288.4|39248.4|0
1750732800000|2025-06-24 02:40:00|39288.3|39248.3|39274.2|39234.2|39288.3|39248.3|39252.2|39212.2|0
1750733100000|2025-06-24 02:45:00|39274.1|39234.1|39256.1|39216.1|39274.2|39234.2|39256.1|39216.1|0
1750733400000|2025-06-24 02:50:00|39259.7|39219.7|39267.1|39227.1|39274.3|39234.3|39259.6|39219.6|0
1750733700000|2025-06-24 02:55:00|39274.3|39234.3|39274.3|39234.3|39281.7|39241.7|39274.3|39234.3|0
1750734000000|2025-06-24 03:00:00|39281.5|39241.5|39281.7|39241.7|39281.7|39241.7|39274.2|39234.2|0
1750734300000|2025-06-24 03:05:00|39281.6|39241.6|39274.3|39234.3|39288.8|39248.8|39274.2|39234.2|0
1750734600000|2025-06-24 03:10:00|39274.4|39234.4|39281.7|39241.7|39288.8|39248.8|39274.4|39234.4|0
1750734900000|2025-06-24 03:15:00|39288.9|39248.9|39288.9|39248.9|39288.9|39248.9|39277.9|39237.9|0
1750735200000|2025-06-24 03:20:00|39289|39249|39289.1|39249.1|39296.4|39256.4|39288.9|39248.9|0
1750735500000|2025-06-24 03:25:00|39289|39249|39289.1|39249.1|39289.2|39249.2|39289|39249|0
1750735800000|2025-06-24 03:30:00|39289.2|39249.2|39296.5|39256.5|39296.5|39256.5|39285.5|39245.5|0
1750736100000|2025-06-24 03:35:00|39296.6|39256.6|39282.1|39242.1|39303.7|39263.7|39282.1|39242.1|0
1750736400000|2025-06-24 03:40:00|39282.2|39242.2|39282.1|39242.1|39282.2|39242.2|39282.1|39242.1|0
1750736700000|2025-06-24 03:45:00|39282.2|39242.2|39282.2|39242.2|39282.2|39242.2|39282.1|39242.1|0
1750737000000|2025-06-24 03:50:00|39289.4|39249.4|39289.5|39249.5|39296.7|39256.7|39282|39242|0
1750737300000|2025-06-24 03:55:00|39289.4|39249.4|39296.6|39256.6|39311|39271|39289.4|39249.4|0
1750737600000|2025-06-24 04:00:00|39296.5|39256.5|39282.2|39242.2|39296.5|39256.5|39278.5|39238.5|0
1750737900000|2025-06-24 04:05:00|39275|39235|39275.1|39235.1|39275.2|39235.2|39267.7|39227.7|0
1750738200000|2025-06-24 04:10:00|39275|39235|39245.7|39205.7|39275|39235|39245.7|39205.7|0
1750738500000|2025-06-24 04:15:00|39245.8|39205.8|39263.8|39223.8|39267.5|39227.5|39238.2|39198.2|0
1750738800000|2025-06-24 04:20:00|39260.2|39220.2|39260.3|39220.3|39267.5|39227.5|39260.1|39220.1|0
1750739100000|2025-06-24 04:25:00|39260.4|39220.4|39264|39224|39282.1|39242.1|39260.3|39220.3|0
1750739400000|2025-06-24 04:30:00|39260.4|39220.4|39264.1|39224.1|39267.7|39227.7|39246.1|39206.1|0
1750739700000|2025-06-24 04:35:00|39267.7|39227.7|39267.7|39227.7|39282.1|39242.1|39267.7|39227.7|0
1750740000000|2025-06-24 04:40:00|39274.9|39234.9|39275|39235|39282.3|39242.3|39274.9|39234.9|0
1750740300000|2025-06-24 04:45:00|39274.9|39234.9|39289.4|39249.4|39289.4|39249.4|39274.8|39234.8|0
1750740600000|2025-06-24 04:50:00|39289.3|39249.3|39296.6|39256.6|39296.6|39256.6|39282.1|39242.1|0
1750740900000|2025-06-24 04:55:00|39289.4|39249.4|39289.4|39249.4|39293|39253|39289.4|39249.4|0
1750741200000|2025-06-24 05:00:00|39289.3|39249.3|39296.6|39256.6|39311|39271|39289.3|39249.3|0
1750741500000|2025-06-24 05:05:00|39296.5|39256.5|39318.1|39278.1|39318.2|39278.2|39289.3|39249.3|0
1750741800000|2025-06-24 05:10:00|39318.2|39278.2|39347|39307|39354.2|39314.2|39318.1|39278.1|0
1750742100000|2025-06-24 05:15:00|39350.6|39310.6|39347|39307|39375.8|39335.8|39347|39307|0
1750742400000|2025-06-24 05:20:00|39354.2|39314.2|39361.3|39321.3|39364.9|39324.9|39346.8|39306.8|0
1750742700000|2025-06-24 05:25:00|39361.4|39321.4|39361.4|39321.4|39375.8|39335.8|39361.3|39321.3|0
1750743000000|2025-06-24 05:30:00|39357.8|39317.8|39383.8|39343.8|39383.9|39343.9|39354.2|39314.2|0
1750743300000|2025-06-24 05:35:00|39383.9|39343.9|39434.4|39394.4|39441.7|39401.7|39376.6|39336.6|0
1750743600000|2025-06-24 05:40:00|39434.5|39394.5|39485.1|39445.1|39492.2|39452.2|39434.4|39394.4|0
1750743900000|2025-06-24 05:45:00|39485|39445|39513.5|39473.5|39527.9|39487.9|39470.6|39430.6|0
1750744200000|2025-06-24 05:50:00|39513.4|39473.4|39499|39459|39513.4|39473.4|39484.4|39444.4|0
1750744500000|2025-06-24 05:55:00|39498.9|39458.9|39499.2|39459.2|39552.9|39512.9|39498.9|39458.9|0
1750744800000|2025-06-24 06:00:00|39450.2|39430.2|39437.7|39417.7|39472.7|39452.7|39435.2|39415.2|51
1750745100000|2025-06-24 06:05:00|39435.2|39415.2|39467.7|39447.7|39467.7|39447.7|39427.7|39407.7|49
1750745400000|2025-06-24 06:10:00|39470.2|39450.2|39472.7|39452.7|39490.2|39470.2|39437.7|39417.7|40
1750745700000|2025-06-24 06:15:00|39470.2|39450.2|39432.7|39412.7|39497.7|39477.7|39430.2|39410.2|67
1750746000000|2025-06-24 06:20:00|39435.2|39415.2|39430.2|39410.2|39460.2|39440.2|39397.7|39377.7|54
1750746300000|2025-06-24 06:25:00|39427.7|39407.7|39482.7|39462.7|39490.2|39470.2|39427.7|39407.7|53
1750746600000|2025-06-24 06:30:00|39485.2|39465.2|39467.7|39447.7|39487.7|39467.7|39452.7|39432.7|57
1750746900000|2025-06-24 06:35:00|39470.2|39450.2|39437.7|39417.7|39475.2|39455.2|39437.7|39417.7|37
1750747200000|2025-06-24 06:40:00|39440.2|39420.2|39447.7|39427.7|39447.7|39427.7|39425.2|39405.2|39
1750747500000|2025-06-24 06:45:00|39450.2|39430.2|39500.2|39480.2|39500.2|39480.2|39447.7|39427.7|87
1750747800000|2025-06-24 06:50:00|39497.7|39477.7|39487.7|39467.7|39500.2|39480.2|39472.7|39452.7|35
1750748100000|2025-06-24 06:55:00|39485.2|39465.2|39442.7|39422.7|39487.7|39467.7|39437.7|39417.7|69
1750748400000|2025-06-24 07:00:00|39452.7|39432.7|39445.2|39425.2|39492.7|39472.7|39365.2|39345.2|733
1750748700000|2025-06-24 07:05:00|39442.7|39422.7|39432.7|39412.7|39470.2|39450.2|39382.7|39362.7|334
1750749000000|2025-06-24 07:10:00|39430.2|39410.2|39375.2|39355.2|39447.7|39427.7|39375.2|39355.2|238
1750749300000|2025-06-24 07:15:00|39380.2|39360.2|39335.2|39315.2|39385.2|39365.2|39322.7|39302.7|414
1750749600000|2025-06-24 07:20:00|39332.7|39312.7|39382.7|39362.7|39397.7|39377.7|39322.7|39302.7|204
1750749900000|2025-06-24 07:25:00|39385.2|39365.2|39375.2|39355.2|39395.2|39375.2|39367.7|39347.7|156
1750750200000|2025-06-24 07:30:00|39377.7|39357.7|39372.7|39352.7|39390.2|39370.2|39305.2|39285.2|285
1750750500000|2025-06-24 07:35:00|39375.2|39355.2|39401.6|39381.6|39402.7|39382.7|39337.7|39317.7|174
1750750800000|2025-06-24 07:40:00|39397.9|39377.9|39435.4|39415.4|39440.4|39420.4|39397.9|39377.9|121
1750751100000|2025-06-24 07:45:00|39432.9|39412.9|39477.9|39457.9|39485.4|39465.4|39430.4|39410.4|145
1750751400000|2025-06-24 07:50:00|39476.4|39456.4|39343.9|39323.9|39493.9|39473.9|39283.9|39263.9|525
1750751700000|2025-06-24 07:55:00|39341.4|39321.4|39401.4|39381.4|39411.4|39391.4|39306.4|39286.4|164
1750752000000|2025-06-24 08:00:00|39403.5|39383.5|39316|39296|39448.5|39428.5|39303.5|39283.5|278
1750752300000|2025-06-24 08:05:00|39313.5|39293.5|39303.5|39283.5|39326|39306|39286|39266|203
1750752600000|2025-06-24 08:10:00|39306.6|39286.6|39329.1|39309.1|39339.1|39319.1|39289.1|39269.1|142
1750752900000|2025-06-24 08:15:00|39326.6|39306.6|39356.6|39336.6|39359.1|39339.1|39294.1|39274.1|161
1750753200000|2025-06-24 08:20:00|39355.5|39335.5|39388|39368|39393|39373|39335.5|39315.5|153
1750753500000|2025-06-24 08:25:00|39380.5|39360.5|39425.5|39405.5|39428|39408|39370.5|39350.5|138
1750753800000|2025-06-24 08:30:00|39424.5|39404.5|39382|39362|39429.5|39409.5|39377|39357|60
1750754100000|2025-06-24 08:35:00|39379.5|39359.5|39372|39352|39387|39367|39359.5|39339.5|50
1750754400000|2025-06-24 08:40:00|39373.9|39353.9|39366.4|39346.4|39376.4|39356.4|39343.9|39323.9|60
1750754700000|2025-06-24 08:45:00|39363.9|39343.9|39398.9|39378.9|39403.9|39383.9|39363.9|39343.9|31
1750755000000|2025-06-24 08:50:00|39396.5|39376.5|39436.5|39416.5|39441.5|39421.5|39384|39364|83
1750755300000|2025-06-24 08:55:00|39441.5|39421.5|39441.5|39421.5|39446.5|39426.5|39411.5|39391.5|68
1750755600000|2025-06-24 09:00:00|39440.1|39420.1|39480.1|39460.1|39482.6|39462.6|39437.6|39417.6|98
1750755900000|2025-06-24 09:05:00|39482.6|39462.6|39472.6|39452.6|39500.1|39480.1|39470.1|39450.1|113
1750756200000|2025-06-24 09:10:00|39474|39454|39456.5|39436.5|39479|39459|39446.5|39426.5|90
1750756500000|2025-06-24 09:15:00|39459|39439|39476.5|39456.5|39484|39464|39449|39429|52
1750756800000|2025-06-24 09:20:00|39475.5|39455.5|39503|39483|39508|39488|39468|39448|85
1750757100000|2025-06-24 09:25:00|39505.5|39485.5|39510.5|39490.5|39523|39503|39488|39468|108
1750757400000|2025-06-24 09:30:00|39511.1|39491.1|39518.6|39498.6|39521.1|39501.1|39483.6|39463.6|72
1750757700000|2025-06-24 09:35:00|39516.1|39496.1|39473.6|39453.6|39531.1|39511.1|39471.1|39451.1|81
1750758000000|2025-06-24 09:40:00|39473.7|39453.7|39478.7|39458.7|39481.2|39461.2|39451.2|39431.2|142
1750758300000|2025-06-24 09:45:00|39481.2|39461.2|39481.2|39461.2|39493.7|39473.7|39471.2|39451.2|52
1750758600000|2025-06-24 09:50:00|39481.8|39461.8|39446.8|39426.8|39486.8|39466.8|39444.3|39424.3|183
1750758900000|2025-06-24 09:55:00|39449.3|39429.3|39466.8|39446.8|39474.3|39454.3|39446.8|39426.8|41
1750759200000|2025-06-24 10:00:00|39466.7|39446.7|39441.7|39421.7|39486.7|39466.7|39439.2|39419.2|87
1750759500000|2025-06-24 10:05:00|39444.2|39424.2|39426.7|39406.7|39454.2|39434.2|39411.7|39391.7|79
1750759800000|2025-06-24 10:10:00|39425.6|39405.6|39410.6|39390.6|39433.1|39413.1|39398.1|39378.1|49
1750760100000|2025-06-24 10:15:00|39413.1|39393.1|39403.1|39383.1|39418.1|39398.1|39398.1|39378.1|28
1750760400000|2025-06-24 10:20:00|39402.1|39382.1|39412.1|39392.1|39432.1|39412.1|39399.6|39379.6|72
1750760700000|2025-06-24 10:25:00|39414.6|39394.6|39402.1|39382.1|39417.1|39397.1|39399.6|39379.6|15
1750761000000|2025-06-24 10:30:00|39402.9|39382.9|39385.4|39365.4|39410.4|39390.4|39372.9|39352.9|78
1750761300000|2025-06-24 10:35:00|39382.9|39362.9|39380.4|39360.4|39392.9|39372.9|39370.4|39350.4|36
1750761600000|2025-06-24 10:40:00|39380.3|39360.3|39380.3|39360.3|39395.3|39375.3|39365.3|39345.3|59
1750761900000|2025-06-24 10:45:00|39382.8|39362.8|39402.8|39382.8|39405.3|39385.3|39380.3|39360.3|62
1750762200000|2025-06-24 10:50:00|39404.3|39384.3|39451.8|39431.8|39456.8|39436.8|39401.8|39381.8|101
1750762500000|2025-06-24 10:55:00|39454.3|39434.3|39464.3|39444.3|39481.8|39461.8|39451.8|39431.8|56
1750762800000|2025-06-24 11:00:00|39462.4|39442.4|39444.9|39424.9|39479.9|39459.9|39434.9|39414.9|44
1750763100000|2025-06-24 11:05:00|39442.4|39422.4|39404.9|39384.9|39454.9|39434.9|39402.4|39382.4|38
1750763400000|2025-06-24 11:10:00|39408.4|39388.4|39420.9|39400.9|39423.4|39403.4|39373.4|39353.4|84
1750763700000|2025-06-24 11:15:00|39423.4|39403.4|39398.4|39378.4|39428.4|39408.4|39393.4|39373.4|88
1750764000000|2025-06-24 11:20:00|39394.8|39374.8|39399.8|39379.8|39409.8|39389.8|39379.8|39359.8|47
1750764300000|2025-06-24 11:25:00|39397.3|39377.3|39434.8|39414.8|39449.8|39429.8|39392.3|39372.3|85
1750764600000|2025-06-24 11:30:00|39434.1|39414.1|39424.1|39404.1|39446.6|39426.6|39424.1|39404.1|41
1750764900000|2025-06-24 11:35:00|39426.6|39406.6|39431.6|39411.6|39439.1|39419.1|39416.6|39396.6|21
1750765200000|2025-06-24 11:40:00|39432.6|39412.6|39422.6|39402.6|39435.1|39415.1|39417.6|39397.6|37
1750765500000|2025-06-24 11:45:00|39425.1|39405.1|39450.1|39430.1|39452.6|39432.6|39425.1|39405.1|20
1750765800000|2025-06-24 11:50:00|39450|39430|39450|39430|39460|39440|39435|39415|33
1750766100000|2025-06-24 11:55:00|39447.5|39427.5|39442.5|39422.5|39455|39435|39435|39415|22
1750766400000|2025-06-24 12:00:00|39444|39424|39451.5|39431.5|39461.5|39441.5|39426.5|39406.5|41
1750766700000|2025-06-24 12:05:00|39454|39434|39481.5|39461.5|39486.5|39466.5|39454|39434|42
1750767000000|2025-06-24 12:10:00|39481.4|39461.4|39471.4|39451.4|39486.4|39466.4|39468.9|39448.9|26
1750767300000|2025-06-24 12:15:00|39473.9|39453.9|39453.9|39433.9|39478.9|39458.9|39433.9|39413.9|37
1750767600000|2025-06-24 12:20:00|39454.6|39434.6|39462.1|39442.1|39472.1|39452.1|39447.1|39427.1|22
1750767900000|2025-06-24 12:25:00|39459.6|39439.6|39474.6|39454.6|39477.1|39457.1|39452.1|39432.1|17
1750768200000|2025-06-24 12:30:00|39472.9|39452.9|39447.9|39427.9|39477.9|39457.9|39412.9|39392.9|124
1750768500000|2025-06-24 12:35:00|39450.4|39430.4|39462.9|39442.9|39477.9|39457.9|39445.4|39425.4|46
1750768800000|2025-06-24 12:40:00|39463|39443|39468|39448|39485.5|39465.5|39458|39438|28
1750769100000|2025-06-24 12:45:00|39470.5|39450.5|39433|39413|39478|39458|39433|39413|44
1750769400000|2025-06-24 12:50:00|39433.9|39413.9|39451.4|39431.4|39461.4|39441.4|39433.9|39413.9|59
1750769700000|2025-06-24 12:55:00|39453.9|39433.9|39471.4|39451.4|39476.4|39456.4|39441.4|39421.4|54
1750770000000|2025-06-24 13:00:00|39473.9|39453.9|39471.4|39451.4|39486.4|39466.4|39466.4|39446.4|65
1750770300000|2025-06-24 13:05:00|39468.9|39448.9|39481.4|39461.4|39483.9|39463.9|39456.4|39436.4|76
1750770600000|2025-06-24 13:10:00|39480.3|39460.3|39495.3|39475.3|39512.8|39492.8|39465.3|39445.3|296
1750770900000|2025-06-24 13:15:00|39497.8|39477.8|39492.8|39472.8|39530.3|39510.3|39487.8|39467.8|196
1750771200000|2025-06-24 13:20:00|39493.1|39473.1|39475.6|39455.6|39498.1|39478.1|39473.1|39453.1|113
1750771500000|2025-06-24 13:25:00|39478.1|39458.1|39480.6|39460.6|39493.1|39473.1|39468.1|39448.1|50
1750771800000|2025-06-24 13:30:00|39480.2|39460.2|39472.7|39452.7|39512.7|39492.7|39467.7|39447.7|100
1750772100000|2025-06-24 13:35:00|39475.2|39455.2|39507.7|39487.7|39515.2|39495.2|39460.2|39440.2|64
1750772400000|2025-06-24 13:40:00|39508.1|39488.1|39500.6|39480.6|39533.1|39513.1|39495.6|39475.6|71
1750772700000|2025-06-24 13:45:00|39498.1|39478.1|39465.6|39445.6|39515.6|39495.6|39465.6|39445.6|150
1750773000000|2025-06-24 13:50:00|39465.7|39445.7|39480.7|39460.7|39485.7|39465.7|39453.2|39433.2|106
1750773300000|2025-06-24 13:55:00|39483.2|39463.2|39500.7|39480.7|39500.7|39480.7|39460.7|39440.7|138
1750773600000|2025-06-24 14:00:00|39498|39478|39458|39438|39500.5|39480.5|39443|39423|128
1750773900000|2025-06-24 14:05:00|39460.5|39440.5|39428|39408|39478|39458|39395.5|39375.5|160
1750774200000|2025-06-24 14:10:00|39429.6|39409.6|39434.6|39414.6|39454.6|39434.6|39424.6|39404.6|57
1750774500000|2025-06-24 14:15:00|39432.1|39412.1|39429.6|39409.6|39449.6|39429.6|39424.6|39404.6|54
1750774800000|2025-06-24 14:20:00|39428.9|39408.9|39453.9|39433.9|39453.9|39433.9|39426.4|39406.4|38
1750775100000|2025-06-24 14:25:00|39456.4|39436.4|39441.4|39421.4|39458.9|39438.9|39431.4|39411.4|83
1750775400000|2025-06-24 14:30:00|39439.7|39419.7|39464.7|39444.7|39469.7|39449.7|39429.7|39409.7|46
1750775700000|2025-06-24 14:35:00|39467.2|39447.2|39469.7|39449.7|39487.2|39467.2|39454.7|39434.7|57
1750776000000|2025-06-24 14:40:00|39470|39450|39497.5|39477.5|39497.5|39477.5|39460|39440|59
1750776300000|2025-06-24 14:45:00|39495|39475|39495|39475|39507.5|39487.5|39487.5|39467.5|76
1750776600000|2025-06-24 14:50:00|39497.1|39477.1|39479.6|39459.6|39499.6|39479.6|39464.6|39444.6|27
1750776900000|2025-06-24 14:55:00|39477.1|39457.1|39434.6|39414.6|39497.1|39477.1|39424.6|39404.6|116
1750777200000|2025-06-24 15:00:00|39434.8|39414.8|39429.8|39409.8|39462.3|39442.3|39427.3|39407.3|101
1750777500000|2025-06-24 15:05:00|39427.3|39407.3|39429.8|39409.8|39444.8|39424.8|39414.8|39394.8|342
1750777800000|2025-06-24 15:10:00|39429|39409|39434|39414|39444|39424|39424|39404|56
1750778100000|2025-06-24 15:15:00|39436.5|39416.5|39449|39429|39454|39434|39434|39414|77
1750778400000|2025-06-24 15:20:00|39448.7|39428.7|39463.7|39443.7|39468.7|39448.7|39438.7|39418.7|104
1750778700000|2025-06-24 15:25:00|39466.2|39446.2|39471.2|39451.2|39473.7|39453.7|39456.2|39436.2|176
1750779000000|2025-06-24 15:30:00|39473.7|39453.7|39481.2|39461.2|39481.2|39461.2|39453.7|39433.7|302
1750779300000|2025-06-24 15:35:00|39483.7|39463.7|39501.2|39481.2|39503.7|39483.7|39458.7|39438.7|116
1750779600000|2025-06-24 15:40:00|39498.7|39478.7|39496.2|39476.2|39498.7|39478.7|39488.7|39468.7|20
1750779900000|2025-06-24 15:45:00|39493.7|39473.7|39483.7|39463.7|39508.7|39488.7|39483.7|39463.7|21
1750780200000|2025-06-24 15:50:00|39486.2|39461.2|39456.2|39431.2|39486.2|39461.2|39451.2|39426.2|25
1750780500000|2025-06-24 15:55:00|39461.2|39436.2|39461.2|39436.2|39466.2|39441.2|39451.2|39426.2|11
1750780800000|2025-06-24 16:00:00|39466.2|39441.2|39461.2|39436.2|39476.2|39446.2|39461.2|39436.2|17
1750781100000|2025-06-24 16:05:00|39466.2|39441.2|39486.2|39461.2|39486.2|39461.2|39461.2|39436.2|35
1750781400000|2025-06-24 16:10:00|39491.2|39466.2|39496.2|39471.2|39506.2|39481.2|39491.2|39461.2|14
1750781700000|2025-06-24 16:15:00|39501.2|39476.2|39496.2|39466.2|39506.2|39476.2|39491.2|39466.2|8
1750782000000|2025-06-24 16:20:00|39491.2|39471.2|39506.2|39476.2|39506.2|39481.2|39491.2|39461.2|21
1750782300000|2025-06-24 16:25:00|39501.2|39481.2|39511.2|39481.2|39516.2|39486.2|39496.2|39471.2|13
1750782600000|2025-06-24 16:30:00|39506.2|39486.2|39506.2|39481.2|39516.2|39491.2|39506.2|39476.2|10
1750782900000|2025-06-24 16:35:00|39511.2|39476.2|39516.2|39491.2|39516.2|39491.2|39506.2|39476.2|17
1750783200000|2025-06-24 16:40:00|39521.2|39486.2|39526.2|39496.2|39531.2|39501.2|39511.2|39486.2|25
1750783500000|2025-06-24 16:45:00|39521.2|39501.2|39521.2|39491.2|39526.2|39501.2|39516.2|39491.2|5
1750783800000|2025-06-24 16:50:00|39516.2|39496.2|39521.2|39496.2|39526.2|39496.2|39516.2|39491.2|12
1750784100000|2025-06-24 16:55:00|39526.2|39501.2|39531.2|39506.2|39531.2|39506.2|39521.2|39496.2|9
1750784400000|2025-06-24 17:00:00|39526.2|39501.2|39536.2|39511.2|39541.2|39516.2|39526.2|39501.2|15
1750784700000|2025-06-24 17:05:00|39541.2|39506.2|39531.2|39506.2|39541.2|39511.2|39526.2|39501.2|6
1750785000000|2025-06-24 17:10:00|39536.2|39511.2|39546.2|39516.2|39551.2|39526.2|39531.2|39506.2|9
1750785300000|2025-06-24 17:15:00|39551.2|39521.2|39551.2|39521.2|39556.2|39526.2|39546.2|39521.2|5
1750785600000|2025-06-24 17:20:00|39546.2|39526.2|39526.2|39501.2|39546.2|39526.2|39516.2|39491.2|29
1750785900000|2025-06-24 17:25:00|39531.2|39506.2|39531.2|39501.2|39536.2|39511.2|39526.2|39501.2|6
1750786200000|2025-06-24 17:30:00|39526.2|39506.2|39541.2|39516.2|39546.2|39521.2|39526.2|39501.2|5
1750786500000|2025-06-24 17:35:00|39546.2|39511.2|39541.2|39516.2|39546.2|39521.2|39536.2|39511.2|4
1750786800000|2025-06-24 17:40:00|39546.2|39521.2|39566.2|39536.2|39566.2|39541.2|39546.2|39521.2|15
1750787100000|2025-06-24 17:45:00|39561.2|39531.2|39571.2|39546.2|39576.2|39551.2|39561.2|39531.2|18
1750787400000|2025-06-24 17:50:00|39576.2|39551.2|39591.2|39561.2|39591.2|39566.2|39571.2|39551.2|17
1750787700000|2025-06-24 17:55:00|39586.2|39556.2|39591.2|39561.2|39591.2|39566.2|39586.2|39556.2|2
1750788000000|2025-06-24 18:00:00|39596.2|39566.2|39591.2|39566.2|39601.2|39571.2|39586.2|39561.2|23
1750788300000|2025-06-24 18:05:00|39596.2|39571.2|39601.2|39576.2|39601.2|39576.2|39586.2|39561.2|12
1750788600000|2025-06-24 18:10:00|39606.2|39581.2|39601.2|39571.2|39606.2|39581.2|39591.2|39566.2|13
1750788900000|2025-06-24 18:15:00|39606.2|39576.2|39606.2|39576.2|39606.2|39581.2|39601.2|39571.2|5
1750789200000|2025-06-24 18:20:00|39601.2|39581.2|39606.2|39576.2|39606.2|39581.2|39601.2|39571.2|6
1750789500000|2025-06-24 18:25:00|39601.2|39581.2|39603.7|39583.7|39606.2|39583.7|39601.2|39576.2|6
1750789800000|2025-06-24 18:30:00|39598.7|39578.7|39603.7|39583.7|39603.7|39583.7|39598.7|39578.7|12
1750790100000|2025-06-24 18:35:00|39606.2|39586.2|39621.2|39601.2|39628.7|39608.7|39606.2|39586.2|41
1750790400000|2025-06-24 18:40:00|39618.7|39598.7|39618.7|39598.7|39626.2|39606.2|39618.7|39598.7|2
1750790700000|2025-06-24 18:45:00|39621.2|39601.2|39613.7|39593.7|39626.2|39606.2|39613.7|39593.7|5
1750791000000|2025-06-24 18:50:00|39611.2|39591.2|39608.7|39588.7|39613.7|39593.7|39603.7|39583.7|13
1750791300000|2025-06-24 18:55:00|39606.2|39586.2|39608.7|39588.7|39611.2|39591.2|39601.2|39581.2|17
1750791600000|2025-06-24 19:00:00|39613.7|39593.7|39626.2|39606.2|39626.2|39606.2|39611.2|39591.2|6
1750791900000|2025-06-24 19:05:00|39623.7|39603.7|39636.2|39616.2|39638.7|39618.7|39623.7|39603.7|13
1750792200000|2025-06-24 19:10:00|39633.7|39613.7|39643.7|39623.7|39643.7|39623.7|39631.2|39611.2|6
1750792500000|2025-06-24 19:15:00|39641.2|39621.2|39638.7|39618.7|39646.2|39626.2|39638.7|39618.7|9
1750792800000|2025-06-24 19:20:00|39636.2|39616.2|39646.2|39626.2|39648.7|39628.7|39636.2|39616.2|8
1750793100000|2025-06-24 19:25:00|39643.7|39623.7|39643.7|39623.7|39646.2|39626.2|39638.7|39618.7|15
1750793400000|2025-06-24 19:30:00|39641.2|39621.2|39648.7|39628.7|39661.2|39641.2|39638.7|39618.7|47
1750793700000|2025-06-24 19:35:00|39651.2|39631.2|39646.2|39626.2|39653.7|39633.7|39643.7|39623.7|24
1750794000000|2025-06-24 19:40:00|39643.7|39623.7|39643.7|39623.7|39648.7|39628.7|39641.2|39621.2|7
1750794300000|2025-06-24 19:45:00|39641.2|39621.2|39641.2|39621.2|39643.7|39623.7|39628.7|39608.7|6
1750794600000|2025-06-24 19:50:00|39643.7|39623.7|39631.2|39611.2|39646.2|39626.2|39626.2|39606.2|18
1750794900000|2025-06-24 19:55:00|39628.7|39608.7|39643.7|39623.7|39661.2|39641.2|39623.7|39603.7|66
1750795200000|2025-06-24 20:00:00|39648.2|39608.2|39640.5|39600.5|39648.3|39608.3|39629.3|39589.3|0
1750795500000|2025-06-24 20:05:00|39640.3|39600.3|39638.2|39598.2|39642|39602|39629.3|39589.3|0
1750795800000|2025-06-24 20:10:00|39636.7|39596.7|39634.5|39594.5|39642|39602|39627.8|39587.8|0
1750796100000|2025-06-24 20:15:00|39633|39593|39627.8|39587.8|39634.5|39594.5|39622.6|39582.6|0
1750796400000|2025-06-24 20:20:00|39627.9|39587.9|39631.5|39591.5|39638.2|39598.2|39627.8|39587.8|0
1750796700000|2025-06-24 20:25:00|39629.3|39589.3|39633|39593|39638.2|39598.2|39629.3|39589.3|0
1750797000000|2025-06-24 20:30:00|39631.5|39591.5|39634.5|39594.5|39636.7|39596.7|39631.5|39591.5|0
1750797300000|2025-06-24 20:35:00|39633|39593|39634.5|39594.5|39638.2|39598.2|39631.5|39591.5|0
1750797600000|2025-06-24 20:40:00|39634.6|39594.6|39634.5|39594.5|39638.2|39598.2|39631.5|39591.5|0
1750797900000|2025-06-24 20:45:00|39633|39593|39645.7|39605.7|39650.9|39610.9|39633|39593|0
1750798200000|2025-06-24 20:50:00|39645.6|39605.6|39636.7|39596.7|39645.7|39605.7|39634.5|39594.5|0
1750798500000|2025-06-24 20:55:00|39636.8|39596.8|39631.5|39591.5|39640.5|39600.5|39631.5|39591.5|0
1750798800000|2025-06-24 21:00:00|39631.6|39591.6|39641.2|39601.2|39642.7|39602.7|39631.5|39591.5|0
1750799100000|2025-06-24 21:05:00|39641.9|39601.9|39658.3|39618.3|39658.3|39618.3|39641.9|39601.9|0
1750799400000|2025-06-24 21:10:00|39659.1|39619.1|39649.4|39609.4|39659.1|39619.1|39647.9|39607.9|0
1750799700000|2025-06-24 21:15:00|39649.3|39609.3|39650.1|39610.1|39650.1|39610.1|39646.4|39606.4|0
1750800000000|2025-06-24 21:20:00|39650.2|39610.2|39650.1|39610.1|39652.3|39612.3|39650.1|39610.1|0
1750800300000|2025-06-24 21:25:00|39650|39610|39642.7|39602.7|39650|39610|39641.9|39601.9|0
1750800600000|2025-06-24 21:30:00|39642.6|39602.6|39641.9|39601.9|39644.2|39604.2|39639.7|39599.7|0
1750800900000|2025-06-24 21:35:00|39641.2|39601.2|39628.5|39588.5|39641.2|39601.2|39624.1|39584.1|0
1750801200000|2025-06-24 21:40:00|39628.6|39588.6|39632.3|39592.3|39637.5|39597.5|39628.6|39588.6|0
1750801500000|2025-06-24 21:45:00|39633.7|39593.7|39636.7|39596.7|39636.7|39596.7|39633.7|39593.7|0
1750801800000|2025-06-24 21:50:00|39637.5|39597.5|39635.2|39595.2|39637.5|39597.5|39634.5|39594.5|0
1750802100000|2025-06-24 21:55:00|39636|39596|39634.5|39594.5|39637.5|39597.5|39634.5|39594.5|0
1750802400000|2025-06-24 22:00:00|39634.3|39594.3|39604.7|39564.7|39634.3|39594.3|39598.7|39558.7|0
1750802700000|2025-06-24 22:05:00|39604.9|39564.9|39612.9|39572.9|39615.1|39575.1|39601|39561|0
1750803000000|2025-06-24 22:10:00|39613|39573|39615.1|39575.1|39620.3|39580.3|39610.6|39570.6|0
1750803300000|2025-06-24 22:15:00|39613.6|39573.6|39611.4|39571.4|39617.4|39577.4|39601|39561|0
1750803600000|2025-06-24 22:20:00|39611.3|39571.3|39611.4|39571.4|39625.5|39585.5|39607.7|39567.7|0
1750803900000|2025-06-24 22:25:00|39611.5|39571.5|39624|39584|39624|39584|39611.4|39571.4|0
1750804200000|2025-06-24 22:30:00|39624.1|39584.1|39616.6|39576.6|39625.5|39585.5|39611.4|39571.4|0
1750804500000|2025-06-24 22:35:00|39615.9|39575.9|39603.2|39563.2|39618.1|39578.1|39603.2|39563.2|0
1750804800000|2025-06-24 22:40:00|39604|39564|39618.1|39578.1|39622.6|39582.6|39603.2|39563.2|0
1750805100000|2025-06-24 22:45:00|39619.6|39579.6|39621.8|39581.8|39624|39584|39616.6|39576.6|0
1750805400000|2025-06-24 22:50:00|39621.1|39581.1|39616.6|39576.6|39624|39584|39611.4|39571.4|0
1750805700000|2025-06-24 22:55:00|39615.9|39575.9|39615.1|39575.1|39616.6|39576.6|39613.6|39573.6|0
1750806000000|2025-06-24 23:00:00|39615.9|39575.9|39620.3|39580.3|39638.2|39598.2|39615.9|39575.9|0
1750806300000|2025-06-24 23:05:00|39620.2|39580.2|39618.1|39578.1|39621.1|39581.1|39612.1|39572.1|0
1750806600000|2025-06-24 23:10:00|39617.4|39577.4|39615.1|39575.1|39621.8|39581.8|39612.9|39572.9|0
1750806900000|2025-06-24 23:15:00|39615.2|39575.2|39604|39564|39616.6|39576.6|39601|39561|0
1750807200000|2025-06-24 23:20:00|39604.7|39564.7|39615.1|39575.1|39616.6|39576.6|39604.7|39564.7|0
1750807500000|2025-06-24 23:25:00|39615.2|39575.2|39618.1|39578.1|39621.8|39581.8|39615.1|39575.1|0
1750807800000|2025-06-24 23:30:00|39617.4|39577.4|39611.4|39571.4|39618.1|39578.1|39610.6|39570.6|0
1750808100000|2025-06-24 23:35:00|39612.1|39572.1|39618.1|39578.1|39620.3|39580.3|39611.4|39571.4|0
1750808400000|2025-06-24 23:40:00|39617.4|39577.4|39624|39584|39624|39584|39615.1|39575.1|0
1750808700000|2025-06-24 23:45:00|39622.6|39582.6|39621.8|39581.8|39626.3|39586.3|39620.3|39580.3|0
1750809000000|2025-06-24 23:50:00|39621.1|39581.1|39619.6|39579.6|39627|39587|39618.1|39578.1|0
1750809300000|2025-06-24 23:55:00|39620.3|39580.3|39652.3|39612.3|39661.3|39621.3|39620.3|39580.3|0
1750809600000|2025-06-25 00:00:00|39652.5|39612.5|39641.2|39601.2|39657.6|39617.6|39640.4|39600.4|0
1750809900000|2025-06-25 00:05:00|39640.4|39600.4|39659.1|39619.1|39664.3|39624.3|39639.7|39599.7|0
1750810200000|2025-06-25 00:10:00|39659.8|39619.8|39679.9|39639.9|39680.7|39640.7|39649.4|39609.4|0
1750810500000|2025-06-25 00:15:00|39680|39640|39665.7|39625.7|39688.9|39648.9|39651.1|39611.1|0
1750810800000|2025-06-25 00:20:00|39665.6|39625.6|39661.8|39621.8|39672.8|39632.8|39661.8|39621.8|0
1750811100000|2025-06-25 00:25:00|39658.2|39618.2|39665.8|39625.8|39665.9|39625.9|39650.9|39610.9|0
1750811400000|2025-06-25 00:30:00|39665.9|39625.9|39651|39611|39665.9|39625.9|39643.9|39603.9|0
1750811700000|2025-06-25 00:35:00|39650.9|39610.9|39628.8|39588.8|39650.9|39610.9|39628.8|39588.8|0
1750812000000|2025-06-25 00:40:00|39628.9|39588.9|39636.6|39596.6|39643.9|39603.9|39628.9|39588.9|0
1750812300000|2025-06-25 00:45:00|39636.7|39596.7|39636.4|39596.4|39636.7|39596.7|39629.1|39589.1|0
1750812600000|2025-06-25 00:50:00|39632.8|39592.8|39644|39604|39644|39604|39632.8|39592.8|0
1750812900000|2025-06-25 00:55:00|39643.9|39603.9|39644|39604|39647.7|39607.7|39640.2|39600.2|0
1750813200000|2025-06-25 01:00:00|39640.4|39600.4|39636.4|39596.4|39643.9|39603.9|39632.8|39592.8|0
1750813500000|2025-06-25 01:05:00|39636.5|39596.5|39628.9|39588.9|39636.5|39596.5|39621.6|39581.6|0
1750813800000|2025-06-25 01:10:00|39629|39589|39650.8|39610.8|39651|39611|39628.9|39588.9|0
1750814100000|2025-06-25 01:15:00|39650.7|39610.7|39643.2|39603.2|39650.7|39610.7|39643.2|39603.2|0
1750814400000|2025-06-25 01:20:00|39643.3|39603.3|39636|39596|39643.3|39603.3|39635.9|39595.9|0
1750814700000|2025-06-25 01:25:00|39635.9|39595.9|39617.5|39577.5|39635.9|39595.9|39613.9|39573.9|0
1750815000000|2025-06-25 01:30:00|39617.4|39577.4|39628.4|39588.4|39628.5|39588.5|39613.6|39573.6|0
1750815300000|2025-06-25 01:35:00|39628.5|39588.5|39628.6|39588.6|39628.7|39588.7|39621.2|39581.2|0
1750815600000|2025-06-25 01:40:00|39625|39585|39628.6|39588.6|39628.8|39588.8|39621.3|39581.3|0
1750815900000|2025-06-25 01:45:00|39628.7|39588.7|39635.7|39595.7|39635.9|39595.9|39628.4|39588.4|0
1750816200000|2025-06-25 01:50:00|39635.6|39595.6|39628.2|39588.2|39635.7|39595.7|39620.8|39580.8|0
1750816500000|2025-06-25 01:55:00|39628.3|39588.3|39621.1|39581.1|39628.3|39588.3|39620.9|39580.9|0
1750816800000|2025-06-25 02:00:00|39621.2|39581.2|39628.3|39588.3|39635.6|39595.6|39621|39581|0
1750817100000|2025-06-25 02:05:00|39621|39581|39621|39581|39621.1|39581.1|39620.9|39580.9|0
1750817400000|2025-06-25 02:10:00|39621.1|39581.1|39628.3|39588.3|39628.4|39588.4|39621|39581|0
1750817700000|2025-06-25 02:15:00|39624.7|39584.7|39621.1|39581.1|39628.4|39588.4|39617.4|39577.4|0
1750818000000|2025-06-25 02:20:00|39613.9|39573.9|39606.5|39566.5|39614|39574|39599.2|39559.2|0
1750818300000|2025-06-25 02:25:00|39606.6|39566.6|39606.6|39566.6|39606.7|39566.7|39606.5|39566.5|0
1750818600000|2025-06-25 02:30:00|39606.7|39566.7|39614.1|39574.1|39614.1|39574.1|39606.6|39566.6|0
1750818900000|2025-06-25 02:35:00|39614|39574|39621.3|39581.3|39621.3|39581.3|39610.4|39570.4|0
1750819200000|2025-06-25 02:40:00|39617.7|39577.7|39614.1|39574.1|39621.4|39581.4|39614|39574|0
1750819500000|2025-06-25 02:45:00|39617.7|39577.7|39614|39574|39617.7|39577.7|39614|39574|0
1750819800000|2025-06-25 02:50:00|39610.4|39570.4|39606.8|39566.8|39614.1|39574.1|39606.7|39566.7|0
1750820100000|2025-06-25 02:55:00|39606.7|39566.7|39614|39574|39614.1|39574.1|39606.6|39566.6|0
1750820400000|2025-06-25 03:00:00|39614.1|39574.1|39621.7|39581.7|39621.7|39581.7|39614.1|39574.1|0
1750820700000|2025-06-25 03:05:00|39621.8|39581.8|39621.9|39581.9|39622|39582|39621.7|39581.7|0
1750821000000|2025-06-25 03:10:00|39622|39582|39629|39589|39629.3|39589.3|39621.9|39581.9|0
1750821300000|2025-06-25 03:15:00|39628.9|39588.9|39621.7|39581.7|39629|39589|39621.6|39581.6|0
1750821600000|2025-06-25 03:20:00|39621.8|39581.8|39621.9|39581.9|39621.9|39581.9|39621.8|39581.8|0
1750821900000|2025-06-25 03:25:00|39621.8|39581.8|39629.2|39589.2|39629.2|39589.2|39621.8|39581.8|0
1750822200000|2025-06-25 03:30:00|39625.6|39585.6|39629.3|39589.3|39629.3|39589.3|39625.6|39585.6|0
1750822500000|2025-06-25 03:35:00|39629.2|39589.2|39629.2|39589.2|39629.3|39589.3|39621.9|39581.9|0
1750822800000|2025-06-25 03:40:00|39629.1|39589.1|39621.7|39581.7|39629.1|39589.1|39618|39578|0
1750823100000|2025-06-25 03:45:00|39621.6|39581.6|39614.2|39574.2|39621.7|39581.7|39614.2|39574.2|0
1750823400000|2025-06-25 03:50:00|39607|39567|39607.1|39567.1|39607.2|39567.2|39607|39567|0
1750823700000|2025-06-25 03:55:00|39607|39567|39614.2|39574.2|39614.3|39574.3|39607|39567|0
1750824000000|2025-06-25 04:00:00|39614.3|39574.3|39614.4|39574.4|39614.4|39574.4|39610.7|39570.7|0
1750824300000|2025-06-25 04:05:00|39614.5|39574.5|39614.6|39574.6|39614.6|39574.6|39614.5|39574.5|0
1750824600000|2025-06-25 04:10:00|39614.7|39574.7|39621.9|39581.9|39622|39582|39614.7|39574.7|0
1750825200000|2025-06-25 04:20:00|39622|39582|39621.9|39581.9|39622|39582|39621.9|39581.9|0
1750825500000|2025-06-25 04:25:00|39622|39582|39636.5|39596.5|39636.5|39596.5|39622|39582|0
1750825800000|2025-06-25 04:30:00|39636.6|39596.6|39629.3|39589.3|39636.6|39596.6|39629.3|39589.3|0
1750826100000|2025-06-25 04:35:00|39629.2|39589.2|39629.3|39589.3|39629.3|39589.3|39629.2|39589.2|0
1750826400000|2025-06-25 04:40:00|39629.2|39589.2|39629.3|39589.3|39629.3|39589.3|39629.2|39589.2|0
1750826700000|2025-06-25 04:45:00|39629.2|39589.2|39629.3|39589.3|39629.3|39589.3|39629.2|39589.2|0
1750827000000|2025-06-25 04:50:00|39629.4|39589.4|39629.5|39589.5|39636.8|39596.8|39629.4|39589.4|0
1750827300000|2025-06-25 04:55:00|39629.6|39589.6|39636.9|39596.9|39636.9|39596.9|39629.5|39589.5|0
1750827600000|2025-06-25 05:00:00|39636.8|39596.8|39644.2|39604.2|39644.2|39604.2|39629.4|39589.4|0
1750827900000|2025-06-25 05:05:00|39644.3|39604.3|39637|39597|39644.3|39604.3|39636.9|39596.9|0
1750828200000|2025-06-25 05:10:00|39637.1|39597.1|39644.5|39604.5|39644.5|39604.5|39637.1|39597.1|0
1750828500000|2025-06-25 05:15:00|39644.4|39604.4|39640.7|39600.7|39644.4|39604.4|39637|39597|0
1750828800000|2025-06-25 05:20:00|39637.1|39597.1|39651.6|39611.6|39651.7|39611.7|39637|39597|0
1750829100000|2025-06-25 05:25:00|39651.5|39611.5|39651.6|39611.6|39651.8|39611.8|39644.4|39604.4|0
1750829400000|2025-06-25 05:30:00|39651.5|39611.5|39658.8|39618.8|39658.9|39618.9|39651.4|39611.4|0
1750829700000|2025-06-25 05:35:00|39658.7|39618.7|39644.3|39604.3|39658.7|39618.7|39637|39597|0
1750830000000|2025-06-25 05:40:00|39651.5|39611.5|39644.3|39604.3|39651.7|39611.7|39640.7|39600.7|0
1750830300000|2025-06-25 05:45:00|39640.7|39600.7|39644.3|39604.3|39644.4|39604.4|39637|39597|0
1750830600000|2025-06-25 05:50:00|39644.2|39604.2|39637|39597|39644.3|39604.3|39637|39597|0
1750830900000|2025-06-25 05:55:00|39629.7|39589.7|39651.4|39611.4|39651.4|39611.4|39629.7|39589.7|0
1750831200000|2025-06-25 06:00:00|39688.4|39668.4|39668.4|39648.4|39690.9|39670.9|39668.4|39648.4|31
1750831500000|2025-06-25 06:05:00|39665.9|39645.9|39683.4|39663.4|39685.9|39665.9|39655.9|39635.9|19
1750831800000|2025-06-25 06:10:00|39685.9|39665.9|39713.4|39693.4|39718.4|39698.4|39685.9|39665.9|33
1750832100000|2025-06-25 06:15:00|39710.9|39690.9|39688.4|39668.4|39713.4|39693.4|39678.4|39658.4|43
1750832400000|2025-06-25 06:20:00|39690.9|39670.9|39680.9|39660.9|39690.9|39670.9|39680.9|39660.9|16
1750832700000|2025-06-25 06:25:00|39683.4|39663.4|39695.9|39675.9|39695.9|39675.9|39680.9|39660.9|11
1750833000000|2025-06-25 06:30:00|39698.4|39678.4|39680.9|39660.9|39698.4|39678.4|39680.9|39660.9|24
1750833300000|2025-06-25 06:35:00|39675.9|39655.9|39680.9|39660.9|39683.4|39663.4|39670.9|39650.9|18
1750833600000|2025-06-25 06:40:00|39678.4|39658.4|39670.9|39650.9|39680.9|39660.9|39665.9|39645.9|8
1750833900000|2025-06-25 06:45:00|39668.4|39648.4|39673.4|39653.4|39673.4|39653.4|39665.9|39645.9|11
1750834200000|2025-06-25 06:50:00|39675.9|39655.9|39698.4|39678.4|39698.4|39678.4|39673.4|39653.4|35
1750834500000|2025-06-25 06:55:00|39695.9|39675.9|39653.4|39633.4|39695.9|39675.9|39650.9|39630.9|38
1750834800000|2025-06-25 07:00:00|39638.4|39618.4|39628.4|39608.4|39645.9|39625.9|39555.9|39535.9|470
1750835100000|2025-06-25 07:05:00|39625.9|39605.9|39618.4|39598.4|39628.4|39608.4|39585.9|39565.9|154
1750835400000|2025-06-25 07:10:00|39620.9|39600.9|39625.9|39605.9|39635.9|39615.9|39573.4|39553.4|154
1750835700000|2025-06-25 07:15:00|39628.4|39608.4|39615.9|39595.9|39653.4|39633.4|39605.9|39585.9|161
1750836000000|2025-06-25 07:20:00|39616.1|39596.1|39618.6|39598.6|39621.1|39601.1|39603.6|39583.6|148
1750836300000|2025-06-25 07:25:00|39616.1|39596.1|39643.6|39623.6|39661.1|39641.1|39616.1|39596.1|114
1750836600000|2025-06-25 07:30:00|39644.9|39624.9|39579.9|39559.9|39647.4|39627.4|39559.9|39539.9|162
1750836900000|2025-06-25 07:35:00|39582.4|39562.4|39552.4|39532.4|39599.9|39579.9|39552.4|39532.4|108
1750837200000|2025-06-25 07:40:00|39557.1|39537.1|39577.1|39557.1|39597.1|39577.1|39542.1|39522.1|174
1750837500000|2025-06-25 07:45:00|39574.6|39554.6|39612.1|39592.1|39614.6|39594.6|39567.1|39547.1|144
1750837800000|2025-06-25 07:50:00|39617.1|39597.1|39627.1|39607.1|39627.1|39607.1|39597.1|39577.1|83
1750838100000|2025-06-25 07:55:00|39629.6|39609.6|39627.1|39607.1|39642.1|39622.1|39622.1|39602.1|50
1750838400000|2025-06-25 08:00:00|39622.3|39602.3|39607.3|39587.3|39637.3|39617.3|39602.3|39582.3|124
1750838700000|2025-06-25 08:05:00|39599.8|39579.8|39574.8|39554.8|39607.3|39587.3|39572.3|39552.3|111
1750839000000|2025-06-25 08:10:00|39577|39557|39604.5|39584.5|39609.5|39589.5|39562|39542|66
1750839300000|2025-06-25 08:15:00|39602|39582|39602|39582|39614.5|39594.5|39594.5|39574.5|93
1750839600000|2025-06-25 08:20:00|39602.1|39582.1|39584.6|39564.6|39607.1|39587.1|39584.6|39564.6|91
1750839900000|2025-06-25 08:25:00|39587.1|39567.1|39564.6|39544.6|39604.6|39584.6|39562.1|39542.1|188
1750840200000|2025-06-25 08:30:00|39566.3|39546.3|39571.3|39551.3|39571.3|39551.3|39528.8|39508.8|146
1750840500000|2025-06-25 08:35:00|39568.8|39548.8|39561.3|39541.3|39576.3|39556.3|39546.3|39526.3|50
1750840800000|2025-06-25 08:40:00|39560|39540|39575|39555|39580|39560|39557.5|39537.5|41
1750841100000|2025-06-25 08:45:00|39572.5|39552.5|39575|39555|39590|39570|39567.5|39547.5|21
1750841400000|2025-06-25 08:50:00|39573.3|39553.3|39573.3|39553.3|39588.3|39568.3|39568.3|39548.3|46
1750841700000|2025-06-25 08:55:00|39570.8|39550.8|39560.8|39540.8|39583.3|39563.3|39558.3|39538.3|44
1750842000000|2025-06-25 09:00:00|39563.1|39543.1|39535.6|39515.6|39570.6|39550.6|39535.6|39515.6|91
1750842300000|2025-06-25 09:05:00|39538.1|39518.1|39555.6|39535.6|39558.1|39538.1|39520.6|39500.6|35
1750842600000|2025-06-25 09:10:00|39554.4|39534.4|39576.9|39556.9|39579.4|39559.4|39544.4|39524.4|36
1750842900000|2025-06-25 09:15:00|39579.4|39559.4|39564.4|39544.4|39579.4|39559.4|39561.9|39541.9|72
1750843200000|2025-06-25 09:20:00|39563.3|39543.3|39578.3|39558.3|39578.3|39558.3|39548.3|39528.3|38
1750843500000|2025-06-25 09:25:00|39575.8|39555.8|39558.3|39538.3|39583.3|39563.3|39553.3|39533.3|25
1750843800000|2025-06-25 09:30:00|39557.5|39537.5|39570|39550|39585|39565|39547.5|39527.5|35
1750844100000|2025-06-25 09:35:00|39572.5|39552.5|39572.5|39552.5|39577.5|39557.5|39557.5|39537.5|36
1750844400000|2025-06-25 09:40:00|39575|39555|39557.5|39537.5|39575|39555|39555|39535|12
1750844700000|2025-06-25 09:45:00|39560|39540|39530|39510|39562.5|39542.5|39527.5|39507.5|21
1750845000000|2025-06-25 09:50:00|39533|39513|39515.5|39495.5|39543|39523|39513|39493|65
1750845300000|2025-06-25 09:55:00|39518|39498|39533|39513|39533|39513|39500.5|39480.5|51
1750845600000|2025-06-25 10:00:00|39531.1|39511.1|39516.1|39496.1|39536.1|39516.1|39516.1|39496.1|31
1750845900000|2025-06-25 10:05:00|39513.6|39493.6|39503.6|39483.6|39523.6|39503.6|39501.1|39481.1|82
1750846200000|2025-06-25 10:10:00|39502.6|39482.6|39457.6|39437.6|39510.1|39490.1|39455.1|39435.1|79
1750846500000|2025-06-25 10:15:00|39455.1|39435.1|39460.1|39440.1|39475.1|39455.1|39450.1|39430.1|38
1750846800000|2025-06-25 10:20:00|39457.8|39437.8|39477.8|39457.8|39480.3|39460.3|39442.8|39422.8|51
1750847100000|2025-06-25 10:25:00|39480.3|39460.3|39475.3|39455.3|39482.8|39462.8|39457.8|39437.8|34
1750847400000|2025-06-25 10:30:00|39473.9|39453.9|39478.9|39458.9|39483.9|39463.9|39451.4|39431.4|44
1750847700000|2025-06-25 10:35:00|39476.4|39456.4|39453.9|39433.9|39486.4|39466.4|39453.9|39433.9|41
1750848000000|2025-06-25 10:40:00|39456.1|39436.1|39451.1|39431.1|39468.6|39448.6|39446.1|39426.1|25
1750848300000|2025-06-25 10:45:00|39453.6|39433.6|39431.1|39411.1|39453.6|39433.6|39428.6|39408.6|32
1750848600000|2025-06-25 10:50:00|39435.1|39415.1|39407.6|39387.6|39435.1|39415.1|39402.6|39382.6|73
1750848900000|2025-06-25 10:55:00|39405.1|39385.1|39400.1|39380.1|39427.6|39407.6|39397.6|39377.6|47
1750849200000|2025-06-25 11:00:00|39398.3|39378.3|39340.8|39320.8|39400.8|39380.8|39330.8|39310.8|100
1750849500000|2025-06-25 11:05:00|39343.3|39323.3|39325.8|39305.8|39345.8|39325.8|39293.3|39273.3|139
1750849800000|2025-06-25 11:10:00|39328.3|39308.3|39360.8|39340.8|39360.8|39340.8|39320.8|39300.8|74
1750850100000|2025-06-25 11:15:00|39358.3|39338.3|39345.8|39325.8|39375.8|39355.8|39325.8|39305.8|77
1750850400000|2025-06-25 11:20:00|39345.7|39325.7|39350.7|39330.7|39368.2|39348.2|39343.2|39323.2|25
1750850700000|2025-06-25 11:25:00|39353.2|39333.2|39378.2|39358.2|39385.7|39365.7|39350.7|39330.7|58
1750851000000|2025-06-25 11:30:00|39376.4|39356.4|39393.9|39373.9|39403.9|39383.9|39373.9|39353.9|29
1750851300000|2025-06-25 11:35:00|39396.4|39376.4|39373.9|39353.9|39396.4|39376.4|39371.4|39351.4|30
1750851600000|2025-06-25 11:40:00|39374.7|39354.7|39379.7|39359.7|39389.7|39369.7|39357.2|39337.2|73
1750851900000|2025-06-25 11:45:00|39377.2|39357.2|39377.2|39357.2|39389.7|39369.7|39369.7|39349.7|46
1750852200000|2025-06-25 11:50:00|39378.5|39358.5|39443.5|39423.5|39446|39426|39376|39356|75
1750852500000|2025-06-25 11:55:00|39446|39426|39461|39441|39476|39456|39441|39421|68
1750852800000|2025-06-25 12:00:00|39456.4|39436.4|39431.4|39411.4|39466.4|39446.4|39431.4|39411.4|57
1750853100000|2025-06-25 12:05:00|39428.9|39408.9|39398.9|39378.9|39433.9|39413.9|39396.4|39376.4|61
1750853400000|2025-06-25 12:10:00|39396.4|39376.4|39421.4|39401.4|39423.9|39403.9|39393.9|39373.9|23
1750853700000|2025-06-25 12:15:00|39418.9|39398.9|39403.9|39383.9|39433.9|39413.9|39401.4|39381.4|29
1750854000000|2025-06-25 12:20:00|39401.4|39381.4|39396.4|39376.4|39401.4|39381.4|39371.4|39351.4|60
1750854300000|2025-06-25 12:25:00|39393.9|39373.9|39378.9|39358.9|39411.4|39391.4|39376.4|39356.4|25
1750854600000|2025-06-25 12:30:00|39381.4|39361.4|39353.9|39333.9|39391.4|39371.4|39351.4|39331.4|57
1750854900000|2025-06-25 12:35:00|39356.4|39336.4|39378.9|39358.9|39378.9|39358.9|39341.4|39321.4|44
1750855200000|2025-06-25 12:40:00|39382.9|39362.9|39405.4|39385.4|39410.4|39390.4|39375.4|39355.4|52
1750855500000|2025-06-25 12:45:00|39402.9|39382.9|39402.9|39382.9|39412.9|39392.9|39390.4|39370.4|59
1750855800000|2025-06-25 12:50:00|39401.3|39381.3|39423.8|39403.8|39426.3|39406.3|39388.8|39368.8|24
1750856100000|2025-06-25 12:55:00|39426.3|39406.3|39451.3|39431.3|39451.3|39431.3|39421.3|39401.3|52
1750856400000|2025-06-25 13:00:00|39451.9|39431.9|39436.9|39416.9|39459.4|39439.4|39429.4|39409.4|27
1750856700000|2025-06-25 13:05:00|39434.4|39414.4|39424.4|39404.4|39436.9|39416.9|39396.9|39376.9|52
1750857000000|2025-06-25 13:10:00|39428|39408|39450.5|39430.5|39450.5|39430.5|39425.5|39405.5|33
1750857300000|2025-06-25 13:15:00|39448|39428|39445.5|39425.5|39458|39438|39438|39418|39
1750857600000|2025-06-25 13:20:00|39441.9|39421.9|39449.4|39429.4|39461.9|39441.9|39436.9|39416.9|21
1750857900000|2025-06-25 13:25:00|39446.9|39426.9|39424.4|39404.4|39451.9|39431.9|39424.4|39404.4|42
1750858200000|2025-06-25 13:30:00|39427.2|39407.2|39392.2|39372.2|39427.2|39407.2|39382.2|39362.2|94
1750858500000|2025-06-25 13:35:00|39389.7|39369.7|39374.7|39354.7|39399.7|39379.7|39349.7|39329.7|111
1750858800000|2025-06-25 13:40:00|39372.2|39352.2|39377.2|39357.2|39394.7|39374.7|39364.7|39344.7|42
1750859100000|2025-06-25 13:45:00|39379.7|39359.7|39379.7|39359.7|39387.2|39367.2|39372.2|39352.2|82
1750859400000|2025-06-25 13:50:00|39379.2|39359.2|39384.2|39364.2|39406.7|39386.7|39371.7|39351.7|90
1750859700000|2025-06-25 13:55:00|39381.7|39361.7|39366.7|39346.7|39396.7|39376.7|39366.7|39346.7|55
1750860000000|2025-06-25 14:00:00|39365.4|39345.4|39357.9|39337.9|39372.9|39352.9|39332.9|39312.9|151
1750860300000|2025-06-25 14:05:00|39360.4|39340.4|39362.9|39342.9|39382.9|39362.9|39355.4|39335.4|191
1750860600000|2025-06-25 14:10:00|39362.5|39342.5|39350|39330|39382.5|39362.5|39332.5|39312.5|192
1750860900000|2025-06-25 14:15:00|39347.5|39327.5|39365|39345|39385|39365|39347.5|39327.5|70
1750861200000|2025-06-25 14:20:00|39365.1|39345.1|39352.6|39332.6|39372.6|39352.6|39345.1|39325.1|47
1750861500000|2025-06-25 14:25:00|39350.1|39330.1|39267.6|39247.6|39355.1|39335.1|39265.1|39245.1|190
1750861800000|2025-06-25 14:30:00|39267.8|39247.8|39257.8|39237.8|39282.8|39262.8|39245.3|39225.3|158
1750862100000|2025-06-25 14:35:00|39260.3|39240.3|39297.8|39277.8|39305.3|39285.3|39260.3|39240.3|82
1750862400000|2025-06-25 14:40:00|39297|39277|39327|39307|39329.5|39309.5|39297|39277|47
1750862700000|2025-06-25 14:45:00|39324.5|39304.5|39324.5|39304.5|39349.5|39329.5|39317|39297|94
1750863000000|2025-06-25 14:50:00|39324.3|39304.3|39306.8|39286.8|39324.3|39304.3|39299.3|39279.3|60
1750863300000|2025-06-25 14:55:00|39309.3|39289.3|39329.3|39309.3|39346.8|39326.8|39306.8|39286.8|63
1750863600000|2025-06-25 15:00:00|39331.8|39311.8|39339.3|39319.3|39344.3|39324.3|39301.8|39281.8|151
1750863900000|2025-06-25 15:05:00|39341.8|39321.8|39321.8|39301.8|39341.8|39321.8|39314.3|39294.3|76
1750864200000|2025-06-25 15:10:00|39320.6|39300.6|39340.6|39320.6|39343.1|39323.1|39315.6|39295.6|77
1750864500000|2025-06-25 15:15:00|39343.1|39323.1|39335.6|39315.6|39345.6|39325.6|39330.6|39310.6|93
1750864800000|2025-06-25 15:20:00|39336.1|39316.1|39333.6|39313.6|39343.6|39323.6|39321.1|39301.1|110
1750865100000|2025-06-25 15:25:00|39336.1|39316.1|39353.6|39333.6|39361.1|39341.1|39331.1|39311.1|201
1750865400000|2025-06-25 15:30:00|39351.1|39331.1|39343.6|39323.6|39371.1|39351.1|39316.1|39296.1|323
1750865700000|2025-06-25 15:35:00|39341.1|39321.1|39341.1|39321.1|39346.1|39326.1|39306.1|39286.1|195
1750866000000|2025-06-25 15:40:00|39343.6|39323.6|39343.6|39323.6|39356.1|39336.1|39326.1|39306.1|58
1750866300000|2025-06-25 15:45:00|39341.1|39321.1|39331.1|39311.1|39341.1|39321.1|39313.6|39293.6|22
1750866600000|2025-06-25 15:50:00|39333.6|39308.6|39343.6|39318.6|39343.6|39318.6|39328.6|39303.6|16
1750866900000|2025-06-25 15:55:00|39338.6|39313.6|39338.6|39313.6|39348.6|39323.6|39338.6|39313.6|19
1750867200000|2025-06-25 16:00:00|39343.6|39318.6|39353.6|39328.6|39358.6|39328.6|39338.6|39313.6|9
1750867500000|2025-06-25 16:05:00|39358.6|39333.6|39348.6|39323.6|39368.6|39343.6|39348.6|39323.6|13
1750867800000|2025-06-25 16:10:00|39343.6|39318.6|39358.6|39333.6|39363.6|39338.6|39343.6|39318.6|7
1750868100000|2025-06-25 16:15:00|39363.6|39338.6|39368.6|39343.6|39368.6|39343.6|39353.6|39328.6|14
1750868400000|2025-06-25 16:20:00|39363.6|39338.6|39358.6|39333.6|39363.6|39343.6|39353.6|39328.6|2
1750868700000|2025-06-25 16:25:00|39363.6|39338.6|39353.6|39323.6|39368.6|39338.6|39343.6|39318.6|17
1750869000000|2025-06-25 16:30:00|39358.6|39328.6|39353.6|39323.6|39363.6|39333.6|39348.6|39323.6|4
1750869300000|2025-06-25 16:35:00|39348.6|39328.6|39353.6|39323.6|39358.6|39328.6|39343.6|39313.6|4
1750869600000|2025-06-25 16:40:00|39348.6|39318.6|39343.6|39318.6|39353.6|39328.6|39343.6|39318.6|0
1750869900000|2025-06-25 16:45:00|39338.6|39313.6|39323.6|39298.6|39343.6|39318.6|39318.6|39293.6|21
1750870200000|2025-06-25 16:50:00|39318.6|39293.6|39338.6|39313.6|39343.6|39313.6|39318.6|39288.6|12
1750870500000|2025-06-25 16:55:00|39343.6|39308.6|39343.6|39318.6|39353.6|39323.6|39338.6|39308.6|3
1750870800000|2025-06-25 17:00:00|39348.6|39323.6|39343.6|39313.6|39353.6|39323.6|39338.6|39313.6|1
1750871100000|2025-06-25 17:05:00|39338.6|39318.6|39343.6|39318.6|39353.6|39323.6|39338.6|39313.6|16
1750871400000|2025-06-25 17:10:00|39348.6|39313.6|39353.6|39328.6|39353.6|39328.6|39343.6|39313.6|0
1750871700000|2025-06-25 17:15:00|39358.6|39333.6|39358.6|39333.6|39358.6|39333.6|39353.6|39323.6|5
1750872000000|2025-06-25 17:20:00|39363.6|39338.6|39383.6|39353.6|39383.6|39358.6|39363.6|39338.6|11
1750872300000|2025-06-25 17:25:00|39378.6|39348.6|39378.6|39353.6|39383.6|39353.6|39373.6|39343.6|9
1750872600000|2025-06-25 17:30:00|39373.6|39348.6|39363.6|39333.6|39378.6|39353.6|39353.6|39328.6|16
1750872900000|2025-06-25 17:35:00|39358.6|39328.6|39343.6|39313.6|39358.6|39333.6|39338.6|39313.6|12
1750873200000|2025-06-25 17:40:00|39338.6|39318.6|39323.6|39293.6|39343.6|39318.6|39293.6|39263.6|26
1750873500000|2025-06-25 17:45:00|39318.6|39288.6|39338.6|39308.6|39343.6|39313.6|39318.6|39288.6|27
1750873800000|2025-06-25 17:50:00|39343.6|39313.6|39333.6|39303.6|39353.6|39323.6|39328.6|39303.6|0
1750874100000|2025-06-25 17:55:00|39328.6|39298.6|39318.6|39288.6|39333.6|39303.6|39313.6|39283.6|3
1750874400000|2025-06-25 18:00:00|39313.6|39293.6|39323.6|39298.6|39328.6|39298.6|39303.6|39273.6|29
1750874700000|2025-06-25 18:05:00|39328.6|39293.6|39313.6|39283.6|39328.6|39293.6|39308.6|39283.6|2
1750875000000|2025-06-25 18:10:00|39308.6|39288.6|39318.6|39288.6|39318.6|39293.6|39308.6|39288.6|5
1750875300000|2025-06-25 18:15:00|39313.6|39293.6|39318.6|39288.6|39323.6|39293.6|39313.6|39288.6|11
1750875600000|2025-06-25 18:20:00|39313.6|39293.6|39328.6|39298.6|39333.6|39308.6|39313.6|39293.6|11
1750875900000|2025-06-25 18:25:00|39323.6|39303.6|39316.1|39296.1|39328.6|39303.6|39313.6|39288.6|4
1750876200000|2025-06-25 18:30:00|39313.6|39293.6|39316.1|39296.1|39316.1|39296.1|39306.1|39286.1|5
1750876500000|2025-06-25 18:35:00|39313.6|39293.6|39308.6|39288.6|39316.1|39296.1|39306.1|39286.1|4
1750876800000|2025-06-25 18:40:00|39311.1|39291.1|39311.1|39291.1|39313.6|39293.6|39306.1|39286.1|14
1750877100000|2025-06-25 18:45:00|39308.6|39288.6|39316.1|39296.1|39318.6|39298.6|39306.1|39286.1|3
1750877400000|2025-06-25 18:50:00|39318.6|39298.6|39331.1|39311.1|39336.1|39316.1|39318.6|39298.6|9
1750877700000|2025-06-25 18:55:00|39328.6|39308.6|39331.1|39311.1|39333.6|39313.6|39326.1|39306.1|1
1750878000000|2025-06-25 19:00:00|39328.6|39308.6|39331.1|39311.1|39336.1|39316.1|39328.6|39308.6|3
1750878300000|2025-06-25 19:05:00|39328.6|39308.6|39348.6|39328.6|39351.1|39331.1|39328.6|39308.6|14
1750878600000|2025-06-25 19:10:00|39351.1|39331.1|39361.1|39341.1|39361.1|39341.1|39348.6|39328.6|12
1750878900000|2025-06-25 19:15:00|39358.6|39338.6|39371.1|39351.1|39371.1|39351.1|39356.1|39336.1|11
1750879200000|2025-06-25 19:20:00|39368.6|39348.6|39366.1|39346.1|39371.1|39351.1|39363.6|39343.6|4
1750879500000|2025-06-25 19:25:00|39368.6|39348.6|39368.6|39348.6|39371.1|39351.1|39366.1|39346.1|9
1750879800000|2025-06-25 19:30:00|39366.1|39346.1|39356.1|39336.1|39371.1|39351.1|39351.1|39331.1|21
1750880100000|2025-06-25 19:35:00|39353.6|39333.6|39343.6|39323.6|39356.1|39336.1|39338.6|39318.6|9
1750880400000|2025-06-25 19:40:00|39341.1|39321.1|39348.6|39328.6|39351.1|39331.1|39341.1|39321.1|15
1750880700000|2025-06-25 19:45:00|39351.1|39331.1|39338.6|39318.6|39353.6|39333.6|39336.1|39316.1|5
1750881000000|2025-06-25 19:50:00|39336.1|39316.1|39326.1|39306.1|39343.6|39323.6|39326.1|39306.1|8
1750881300000|2025-06-25 19:55:00|39328.6|39308.6|39346.1|39326.1|39348.6|39328.6|39321.1|39301.1|48
1750881600000|2025-06-25 20:00:00|39358.3|39318.3|39366.8|39326.8|39377.9|39337.9|39349.5|39309.5|0
1750881900000|2025-06-25 20:05:00|39369|39329|39351|39311|39370.5|39330.5|39345.8|39305.8|0
1750882200000|2025-06-25 20:10:00|39349.5|39309.5|39358.5|39318.5|39361.5|39321.5|39349.5|39309.5|0
1750882500000|2025-06-25 20:15:00|39360|39320|39361.5|39321.5|39365.2|39325.2|39356.3|39316.3|0
1750882800000|2025-06-25 20:20:00|39361.6|39321.6|39352.5|39312.5|39363.7|39323.7|39351|39311|0
1750883100000|2025-06-25 20:25:00|39352.6|39312.6|39349.5|39309.5|39358.5|39318.5|39345.8|39305.8|0
1750883400000|2025-06-25 20:30:00|39347.3|39307.3|39349.5|39309.5|39354.8|39314.8|39345.8|39305.8|0
1750883700000|2025-06-25 20:35:00|39349.6|39309.6|39354.8|39314.8|39356.3|39316.3|39349.5|39309.5|0
1750884000000|2025-06-25 20:40:00|39356.3|39316.3|39351|39311|39358.5|39318.5|39351|39311|0
1750884300000|2025-06-25 20:45:00|39349.5|39309.5|39352.5|39312.5|39356.3|39316.3|39349.5|39309.5|0
1750884600000|2025-06-25 20:50:00|39351|39311|39360|39320|39361.5|39321.5|39351|39311|0
1750884900000|2025-06-25 20:55:00|39359.9|39319.9|39362.2|39322.2|39363.7|39323.7|39356.3|39316.3|0
1750885200000|2025-06-25 21:00:00|39362.1|39322.1|39369.6|39329.6|39371.1|39331.1|39357.8|39317.8|0
1750885500000|2025-06-25 21:05:00|39368.8|39328.8|39371.6|39331.6|39376.1|39336.1|39368.8|39328.8|0
1750885800000|2025-06-25 21:10:00|39371.7|39331.7|39372.4|39332.4|39372.4|39332.4|39371.7|39331.7|0
1750886100000|2025-06-25 21:15:00|39373.9|39333.9|39373.1|39333.1|39373.9|39333.9|39373.1|39333.1|0
1750886400000|2025-06-25 21:20:00|39373|39333|39370.9|39330.9|39373|39333|39370.9|39330.9|0
1750886700000|2025-06-25 21:25:00|39371.6|39331.6|39370.9|39330.9|39372.4|39332.4|39370.9|39330.9|0
1750887000000|2025-06-25 21:30:00|39370.8|39330.8|39353.7|39313.7|39370.9|39330.9|39353.7|39313.7|0
1750887300000|2025-06-25 21:35:00|39353.9|39313.9|39364.9|39324.9|39364.9|39324.9|39353.9|39313.9|0
1750887600000|2025-06-25 21:40:00|39364.2|39324.2|39364.9|39324.9|39364.9|39324.9|39364.2|39324.2|0
1750887900000|2025-06-25 21:45:00|39364.8|39324.8|39357.4|39317.4|39364.8|39324.8|39352.2|39312.2|0
1750888200000|2025-06-25 21:50:00|39355.2|39315.2|39350|39310|39356.7|39316.7|39339.5|39299.5|0
1750888500000|2025-06-25 21:55:00|39350.7|39310.7|39349.2|39309.2|39356.7|39316.7|39349.2|39309.2|0
1750888800000|2025-06-25 22:00:00|39349.5|39309.5|39372.4|39332.4|39379.8|39339.8|39348.5|39308.5|0
1750889100000|2025-06-25 22:05:00|39374.6|39334.6|39376.1|39336.1|39377.6|39337.6|39367.9|39327.9|0
1750889400000|2025-06-25 22:10:00|39375.4|39335.4|39391.8|39351.8|39402.3|39362.3|39374.6|39334.6|0
1750889700000|2025-06-25 22:15:00|39390.3|39350.3|39385.1|39345.1|39390.3|39350.3|39377.6|39337.6|0
1750890000000|2025-06-25 22:20:00|39386.6|39346.6|39377.6|39337.6|39386.6|39346.6|39372.4|39332.4|0
1750890300000|2025-06-25 22:25:00|39376.9|39336.9|39365.6|39325.6|39376.9|39336.9|39360.4|39320.4|0
1750890600000|2025-06-25 22:30:00|39365.7|39325.7|39376.1|39336.1|39379.8|39339.8|39365.7|39325.7|0
1750890900000|2025-06-25 22:35:00|39376.9|39336.9|39361.9|39321.9|39377.6|39337.6|39360.4|39320.4|0
1750891200000|2025-06-25 22:40:00|39362.7|39322.7|39361.9|39321.9|39367.1|39327.1|39360.4|39320.4|0
1750891500000|2025-06-25 22:45:00|39362|39322|39365.6|39325.6|39369.4|39329.4|39360.4|39320.4|0
1750891800000|2025-06-25 22:50:00|39365.7|39325.7|39369.4|39329.4|39369.4|39329.4|39362.7|39322.7|0
1750892100000|2025-06-25 22:55:00|39370.1|39330.1|39374.6|39334.6|39374.6|39334.6|39369.4|39329.4|0
1750892400000|2025-06-25 23:00:00|39375.4|39335.4|39341|39301|39376.9|39336.9|39338.8|39298.8|0
1750892700000|2025-06-25 23:05:00|39342.5|39302.5|39370.9|39330.9|39370.9|39330.9|39336.5|39296.5|0
1750893000000|2025-06-25 23:10:00|39371.6|39331.6|39367.9|39327.9|39376.9|39336.9|39365.6|39325.6|0
1750893300000|2025-06-25 23:15:00|39367.1|39327.1|39365.6|39325.6|39367.9|39327.9|39353|39313|0
1750893600000|2025-06-25 23:20:00|39365.7|39325.7|39360.4|39320.4|39367.1|39327.1|39358.2|39318.2|0
1750893900000|2025-06-25 23:25:00|39358.9|39318.9|39348.4|39308.4|39364.9|39324.9|39338.8|39298.8|0
1750894200000|2025-06-25 23:30:00|39347.7|39307.7|39344|39304|39352.2|39312.2|39337.3|39297.3|0
1750894500000|2025-06-25 23:35:00|39346.2|39306.2|39356.7|39316.7|39356.7|39316.7|39344|39304|0
1750894800000|2025-06-25 23:40:00|39357.4|39317.4|39355.2|39315.2|39369.4|39329.4|39355.2|39315.2|0
1750895100000|2025-06-25 23:45:00|39355.1|39315.1|39361.9|39321.9|39367.1|39327.1|39353|39313|0
1750895400000|2025-06-25 23:50:00|39362.7|39322.7|39369.4|39329.4|39370.1|39330.1|39358.2|39318.2|0
1750895700000|2025-06-25 23:55:00|39369.3|39329.3|39374.6|39334.6|39379.8|39339.8|39367.1|39327.1|0
1750896000000|2025-06-26 00:00:00|39375.4|39335.4|39369.4|39329.4|39379.8|39339.8|39361.2|39321.2|0
1750896300000|2025-06-26 00:05:00|39369.3|39329.3|39362.1|39322.1|39376.9|39336.9|39362.1|39322.1|0
1750896600000|2025-06-26 00:10:00|39362.2|39322.2|39381.3|39341.3|39381.3|39341.3|39360.7|39320.7|0
1750896900000|2025-06-26 00:15:00|39381.4|39341.4|39379.1|39339.1|39386.6|39346.6|39364.3|39324.3|0
1750897200000|2025-06-26 00:20:00|39371.8|39331.8|39371.9|39331.9|39379.2|39339.2|39364.5|39324.5|0
1750897500000|2025-06-26 00:25:00|39375.5|39335.5|39390.2|39350.2|39393.9|39353.9|39375.4|39335.4|0
1750897800000|2025-06-26 00:30:00|39393.8|39353.8|39386.6|39346.6|39397.4|39357.4|39379.1|39339.1|0
1750898100000|2025-06-26 00:35:00|39379.4|39339.4|39386.6|39346.6|39394|39354|39379.3|39339.3|0
1750898400000|2025-06-26 00:40:00|39386.7|39346.7|39393.9|39353.9|39394|39354|39386.5|39346.5|0
1750898700000|2025-06-26 00:45:00|39393.8|39353.8|39394.1|39354.1|39401.2|39361.2|39390.4|39350.4|0
1750899000000|2025-06-26 00:50:00|39394|39354|39379.5|39339.5|39394.1|39354.1|39372.2|39332.2|0
1750899300000|2025-06-26 00:55:00|39383.1|39343.1|39379.4|39339.4|39386.7|39346.7|39368.6|39328.6|0
1750899600000|2025-06-26 01:00:00|39386.6|39346.6|39393.8|39353.8|39401.2|39361.2|39383|39343|0
1750899900000|2025-06-26 01:05:00|39393.9|39353.9|39393.8|39353.8|39401.1|39361.1|39393.6|39353.6|0
1750900200000|2025-06-26 01:10:00|39393.9|39353.9|39393.6|39353.6|39401.1|39361.1|39393.4|39353.4|0
1750900500000|2025-06-26 01:15:00|39393.5|39353.5|39393.7|39353.7|39393.8|39353.8|39393.5|39353.5|0
1750900800000|2025-06-26 01:20:00|39393.6|39353.6|39386.1|39346.1|39393.6|39353.6|39378.7|39338.7|0
1750901100000|2025-06-26 01:25:00|39386|39346|39386.1|39346.1|39389.7|39349.7|39386|39346|0
1750901400000|2025-06-26 01:30:00|39386|39346|39371.4|39331.4|39386|39346|39364.1|39324.1|0
1750901700000|2025-06-26 01:35:00|39371.3|39331.3|39371.4|39331.4|39378.7|39338.7|39371.3|39331.3|0
1750902000000|2025-06-26 01:40:00|39371.5|39331.5|39378.7|39338.7|39378.7|39338.7|39364.1|39324.1|0
1750902300000|2025-06-26 01:45:00|39378.6|39338.6|39378.7|39338.7|39378.7|39338.7|39371.3|39331.3|0
1750902600000|2025-06-26 01:50:00|39378.6|39338.6|39378.9|39338.9|39378.9|39338.9|39378.6|39338.6|0
1750902900000|2025-06-26 01:55:00|39379|39339|39364.4|39324.4|39379.1|39339.1|39364.3|39324.3|0
1750903200000|2025-06-26 02:00:00|39364.5|39324.5|39371.9|39331.9|39371.9|39331.9|39364.4|39324.4|0
1750903500000|2025-06-26 02:05:00|39372|39332|39386.7|39346.7|39386.7|39346.7|39371.9|39331.9|0
1750903800000|2025-06-26 02:10:00|39386.8|39346.8|39379.7|39339.7|39394.3|39354.3|39379.7|39339.7|0
1750904100000|2025-06-26 02:15:00|39379.6|39339.6|39364.9|39324.9|39379.6|39339.6|39364.8|39324.8|0
1750904400000|2025-06-26 02:20:00|39365|39325|39357.7|39317.7|39365|39325|39353.9|39313.9|0
1750904700000|2025-06-26 02:25:00|39357.8|39317.8|39365|39325|39365|39325|39357.6|39317.6|0
1750905000000|2025-06-26 02:30:00|39365.1|39325.1|39365.1|39325.1|39365.1|39325.1|39357.6|39317.6|0
1750905300000|2025-06-26 02:35:00|39365|39325|39357.8|39317.8|39365.1|39325.1|39357.8|39317.8|0
1750905600000|2025-06-26 02:40:00|39357.7|39317.7|39343.1|39303.1|39364.9|39324.9|39343|39303|0
1750905900000|2025-06-26 02:45:00|39343.2|39303.2|39343.1|39303.1|39346.9|39306.9|39343|39303|0
1750906200000|2025-06-26 02:50:00|39343.2|39303.2|39350.6|39310.6|39350.7|39310.7|39343.1|39303.1|0
1750906500000|2025-06-26 02:55:00|39350.7|39310.7|39354.2|39314.2|39354.3|39314.3|39350.5|39310.5|0
1750906800000|2025-06-26 03:00:00|39354.3|39314.3|39350.9|39310.9|39358.1|39318.1|39350.7|39310.7|0
1750907100000|2025-06-26 03:05:00|39358.2|39318.2|39354.4|39314.4|39365.6|39325.6|39354.4|39314.4|0
1750907400000|2025-06-26 03:10:00|39354.5|39314.5|39365.5|39325.5|39365.6|39325.6|39350.8|39310.8|0
1750907700000|2025-06-26 03:15:00|39365.6|39325.6|39369.3|39329.3|39369.5|39329.5|39365.4|39325.4|0
1750908000000|2025-06-26 03:20:00|39369.2|39329.2|39373.1|39333.1|39373.2|39333.2|39365.5|39325.5|0
1750908300000|2025-06-26 03:25:00|39369.5|39329.5|39373.1|39333.1|39373.2|39333.2|39365.8|39325.8|0
1750908600000|2025-06-26 03:30:00|39373.2|39333.2|39373.2|39333.2|39373.3|39333.3|39373.1|39333.1|0
1750908900000|2025-06-26 03:35:00|39373.3|39333.3|39380.7|39340.7|39380.8|39340.8|39373.2|39333.2|0
1750909200000|2025-06-26 03:40:00|39380.6|39340.6|39387.7|39347.7|39387.8|39347.8|39380.4|39340.4|0
1750909500000|2025-06-26 03:45:00|39387.6|39347.6|39387.5|39347.5|39387.7|39347.7|39387.4|39347.4|0
1750909800000|2025-06-26 03:50:00|39380.3|39340.3|39387.5|39347.5|39387.6|39347.6|39380.1|39340.1|0
1750910100000|2025-06-26 03:55:00|39387.6|39347.6|39387.5|39347.5|39387.6|39347.6|39380.3|39340.3|0
1750910400000|2025-06-26 04:00:00|39387.7|39347.7|39372.9|39332.9|39387.7|39347.7|39372.8|39332.8|0
1750910700000|2025-06-26 04:05:00|39380.1|39340.1|39398.5|39358.5|39398.5|39358.5|39380.1|39340.1|0
1750911000000|2025-06-26 04:10:00|39394.9|39354.9|39394.9|39354.9|39398.5|39358.5|39387.5|39347.5|0
1750911300000|2025-06-26 04:15:00|39394.8|39354.8|39398.2|39358.2|39398.3|39358.3|39394.6|39354.6|0
1750911600000|2025-06-26 04:20:00|39394.6|39354.6|39405.3|39365.3|39409.1|39369.1|39394.4|39354.4|0
1750911900000|2025-06-26 04:25:00|39401.7|39361.7|39423.7|39383.7|39423.7|39383.7|39401.7|39361.7|0
1750912200000|2025-06-26 04:30:00|39416.5|39376.5|39416.5|39376.5|39423.8|39383.8|39416.5|39376.5|0
1750912500000|2025-06-26 04:35:00|39420.1|39380.1|39416.5|39376.5|39423.8|39383.8|39416.5|39376.5|0
1750912800000|2025-06-26 04:40:00|39416.6|39376.6|39413.2|39373.2|39416.9|39376.9|39409.4|39369.4|0
1750913100000|2025-06-26 04:45:00|39416.8|39376.8|39402.2|39362.2|39416.9|39376.9|39402.1|39362.1|0
1750913400000|2025-06-26 04:50:00|39402.1|39362.1|39409.6|39369.6|39409.6|39369.6|39402.1|39362.1|0
1750913700000|2025-06-26 04:55:00|39402.4|39362.4|39409.8|39369.8|39409.8|39369.8|39398.7|39358.7|0
1750914000000|2025-06-26 05:00:00|39409.7|39369.7|39402.3|39362.3|39409.7|39369.7|39402.2|39362.2|0
1750914300000|2025-06-26 05:05:00|39402.2|39362.2|39398.6|39358.6|39402.3|39362.3|39391.2|39351.2|0
1750914600000|2025-06-26 05:10:00|39395|39355|39402.2|39362.2|39409.7|39369.7|39394.9|39354.9|0
1750914900000|2025-06-26 05:15:00|39402.3|39362.3|39405.9|39365.9|39405.9|39365.9|39398.6|39358.6|0
1750915200000|2025-06-26 05:20:00|39402.2|39362.2|39409.4|39369.4|39409.5|39369.5|39402.2|39362.2|0
1750915500000|2025-06-26 05:25:00|39409.5|39369.5|39409.5|39369.5|39409.6|39369.6|39402.2|39362.2|0
1750915800000|2025-06-26 05:30:00|39405.9|39365.9|39420.7|39380.7|39420.7|39380.7|39402.3|39362.3|0
1750916100000|2025-06-26 05:35:00|39424.3|39384.3|39431.2|39391.2|39431.5|39391.5|39416.8|39376.8|0
1750916400000|2025-06-26 05:40:00|39423.9|39383.9|39427.7|39387.7|39438.5|39398.5|39423.8|39383.8|0
1750916700000|2025-06-26 05:45:00|39431.3|39391.3|39431.4|39391.4|39431.5|39391.5|39424.1|39384.1|0
1750917000000|2025-06-26 05:50:00|39431.3|39391.3|39438.7|39398.7|39438.9|39398.9|39431.3|39391.3|0
1750917300000|2025-06-26 05:55:00|39438.8|39398.8|39450.4|39410.4|39454|39414|39421.6|39381.6|0
1750917600000|2025-06-26 06:00:00|39422.5|39402.5|39445|39425|39452.5|39432.5|39417.5|39397.5|21
1750917900000|2025-06-26 06:05:00|39442.5|39422.5|39457.5|39437.5|39467.5|39447.5|39440|39420|25
1750918200000|2025-06-26 06:10:00|39455|39435|39447.5|39427.5|39460|39440|39445|39425|12
1750918500000|2025-06-26 06:15:00|39450|39430|39440|39420|39460|39440|39432.5|39412.5|19
1750918800000|2025-06-26 06:20:00|39437.5|39417.5|39452.5|39432.5|39462.5|39442.5|39437.5|39417.5|34
1750919100000|2025-06-26 06:25:00|39455|39435|39457.5|39437.5|39467.5|39447.5|39452.5|39432.5|12
1750919400000|2025-06-26 06:30:00|39460|39440|39447.5|39427.5|39460|39440|39437.5|39417.5|16
1750919700000|2025-06-26 06:35:00|39445|39425|39415|39395|39445|39425|39415|39395|25
1750920000000|2025-06-26 06:40:00|39412.5|39392.5|39430|39410|39430|39410|39405|39385|21
1750920300000|2025-06-26 06:45:00|39427.5|39407.5|39445|39425|39447.5|39427.5|39425|39405|17
1750920600000|2025-06-26 06:50:00|39447.5|39427.5|39457.5|39437.5|39465|39445|39442.5|39422.5|19
1750920900000|2025-06-26 06:55:00|39455|39435|39467.5|39447.5|39477.5|39457.5|39447.5|39427.5|64
1750921200000|2025-06-26 07:00:00|39470|39450|39522.5|39502.5|39560|39540|39445|39425|409
1750921500000|2025-06-26 07:05:00|39520|39500|39487.5|39467.5|39522.5|39502.5|39465|39445|169
1750921800000|2025-06-26 07:10:00|39490|39470|39452.5|39432.5|39490|39470|39452.5|39432.5|137
1750922100000|2025-06-26 07:15:00|39450|39430|39427.5|39407.5|39460|39440|39420|39400|143
1750922400000|2025-06-26 07:20:00|39425.4|39405.4|39377.9|39357.9|39432.9|39412.9|39375.4|39355.4|104
1750922700000|2025-06-26 07:25:00|39380.4|39360.4|39387.9|39367.9|39400.4|39380.4|39372.9|39352.9|91
1750923000000|2025-06-26 07:30:00|39389.7|39369.7|39362.2|39342.2|39417.2|39397.2|39354.7|39334.7|116
1750923300000|2025-06-26 07:35:00|39359.7|39339.7|39327.2|39307.2|39362.2|39342.2|39309.7|39289.7|222
1750923600000|2025-06-26 07:40:00|39326.6|39306.6|39361.6|39341.6|39389.1|39369.1|39326.6|39306.6|178
1750923900000|2025-06-26 07:45:00|39359.1|39339.1|39371.6|39351.6|39394.1|39374.1|39351.6|39331.6|163
1750924200000|2025-06-26 07:50:00|39371.3|39351.3|39321.3|39301.3|39383.8|39363.8|39316.3|39296.3|139
1750924500000|2025-06-26 07:55:00|39323.8|39303.8|39353.8|39333.8|39361.3|39341.3|39313.8|39293.8|153
1750924800000|2025-06-26 08:00:00|39357.4|39337.4|39369.9|39349.9|39379.9|39359.9|39337.4|39317.4|146
1750925100000|2025-06-26 08:05:00|39372.4|39352.4|39354.9|39334.9|39384.9|39364.9|39344.9|39324.9|123
1750925400000|2025-06-26 08:10:00|39353.2|39333.2|39343.2|39323.2|39385.7|39365.7|39338.2|39318.2|94
1750925700000|2025-06-26 08:15:00|39345.7|39325.7|39365.7|39345.7|39368.2|39348.2|39338.2|39318.2|61
1750926000000|2025-06-26 08:20:00|39364.8|39344.8|39357.3|39337.3|39377.3|39357.3|39337.3|39317.3|76
1750926300000|2025-06-26 08:25:00|39354.8|39334.8|39372.3|39352.3|39379.8|39359.8|39332.3|39312.3|50
1750926600000|2025-06-26 08:30:00|39371.1|39351.1|39363.6|39343.6|39381.1|39361.1|39361.1|39341.1|67
1750926900000|2025-06-26 08:35:00|39361.1|39341.1|39368.6|39348.6|39376.1|39356.1|39356.1|39336.1|55
1750927200000|2025-06-26 08:40:00|39369.3|39349.3|39401.8|39381.8|39406.8|39386.8|39366.8|39346.8|62
1750927500000|2025-06-26 08:45:00|39399.3|39379.3|39399.3|39379.3|39424.3|39404.3|39396.8|39376.8|49
1750927800000|2025-06-26 08:50:00|39397.9|39377.9|39357.9|39337.9|39405.4|39385.4|39340.4|39320.4|64
1750928100000|2025-06-26 08:55:00|39355.4|39335.4|39370.4|39350.4|39377.9|39357.9|39347.9|39327.9|24
1750928400000|2025-06-26 09:00:00|39371.6|39351.6|39376.6|39356.6|39384.1|39364.1|39366.6|39346.6|47
1750928700000|2025-06-26 09:05:00|39374.1|39354.1|39381.6|39361.6|39389.1|39369.1|39366.6|39346.6|42
1750929000000|2025-06-26 09:10:00|39379.1|39359.1|39404.1|39384.1|39409.1|39389.1|39379.1|39359.1|41
1750929300000|2025-06-26 09:15:00|39406.6|39386.6|39401.6|39381.6|39421.6|39401.6|39396.6|39376.6|340
1750929600000|2025-06-26 09:20:00|39402.6|39382.6|39405.1|39385.1|39407.6|39387.6|39390.1|39370.1|21
1750929900000|2025-06-26 09:25:00|39402.6|39382.6|39372.6|39352.6|39402.6|39382.6|39372.6|39352.6|40
1750930200000|2025-06-26 09:30:00|39374.3|39354.3|39376.8|39356.8|39379.3|39359.3|39349.3|39329.3|291
1750930500000|2025-06-26 09:35:00|39379.3|39359.3|39336.8|39316.8|39386.8|39366.8|39336.8|39316.8|50
1750930800000|2025-06-26 09:40:00|39335.2|39315.2|39352.7|39332.7|39357.7|39337.7|39332.7|39312.7|48
1750931100000|2025-06-26 09:45:00|39355.2|39335.2|39357.7|39337.7|39372.7|39352.7|39347.7|39327.7|1039
1750931400000|2025-06-26 09:50:00|39356.9|39336.9|39401.9|39381.9|39419.4|39399.4|39356.9|39336.9|66
1750931700000|2025-06-26 09:55:00|39404.4|39384.4|39399.4|39379.4|39411.9|39391.9|39391.9|39371.9|34
1750932000000|2025-06-26 10:00:00|39399.3|39379.3|39409.3|39389.3|39421.8|39401.8|39394.3|39374.3|65
1750932300000|2025-06-26 10:05:00|39411.8|39391.8|39426.8|39406.8|39426.8|39406.8|39399.3|39379.3|44
1750932600000|2025-06-26 10:10:00|39426.2|39406.2|39406.2|39386.2|39433.7|39413.7|39403.7|39383.7|52
1750932900000|2025-06-26 10:15:00|39408.7|39388.7|39408.7|39388.7|39411.2|39391.2|39391.2|39371.2|20
1750933200000|2025-06-26 10:20:00|39410.4|39390.4|39412.9|39392.9|39425.4|39405.4|39407.9|39387.9|21
1750933500000|2025-06-26 10:25:00|39415.4|39395.4|39405.4|39385.4|39427.9|39407.9|39405.4|39385.4|36
1750933800000|2025-06-26 10:30:00|39404.8|39384.8|39387.3|39367.3|39409.8|39389.8|39382.3|39362.3|40
1750934100000|2025-06-26 10:35:00|39384.8|39364.8|39342.3|39322.3|39387.3|39367.3|39342.3|39322.3|33
1750934400000|2025-06-26 10:40:00|39342.8|39322.8|39337.8|39317.8|39362.8|39342.8|39332.8|39312.8|74
1750934700000|2025-06-26 10:45:00|39340.3|39320.3|39345.3|39325.3|39362.8|39342.8|39337.8|39317.8|138
1750935000000|2025-06-26 10:50:00|39344.4|39324.4|39306.9|39286.9|39349.4|39329.4|39306.9|39286.9|39
1750935300000|2025-06-26 10:55:00|39304.4|39284.4|39311.9|39291.9|39326.9|39306.9|39301.9|39281.9|64
1750935600000|2025-06-26 11:00:00|39311.2|39291.2|39306.2|39286.2|39326.2|39306.2|39288.7|39268.7|82
1750935900000|2025-06-26 11:05:00|39303.7|39283.7|39306.2|39286.2|39308.7|39288.7|39288.7|39268.7|54
1750936200000|2025-06-26 11:10:00|39305.8|39285.8|39333.3|39313.3|39338.3|39318.3|39300.8|39280.8|42
1750936500000|2025-06-26 11:15:00|39330.8|39310.8|39355.8|39335.8|39358.3|39338.3|39320.8|39300.8|24
1750936800000|2025-06-26 11:20:00|39354.4|39334.4|39344.4|39324.4|39359.4|39339.4|39344.4|39324.4|33
1750937100000|2025-06-26 11:25:00|39341.9|39321.9|39341.9|39321.9|39349.4|39329.4|39329.4|39309.4|37
1750937400000|2025-06-26 11:30:00|39345|39325|39337.5|39317.5|39347.5|39327.5|39317.5|39297.5|60
1750937700000|2025-06-26 11:35:00|39340|39320|39317.5|39297.5|39342.5|39322.5|39317.5|39297.5|20
1750938000000|2025-06-26 11:40:00|39317.6|39297.6|39295.1|39275.1|39317.6|39297.6|39292.6|39272.6|40
1750938300000|2025-06-26 11:45:00|39292.6|39272.6|39302.6|39282.6|39305.1|39285.1|39277.6|39257.6|63
1750938600000|2025-06-26 11:50:00|39303.7|39283.7|39323.7|39303.7|39338.7|39318.7|39303.7|39283.7|25
1750938900000|2025-06-26 11:55:00|39326.2|39306.2|39338.7|39318.7|39338.7|39318.7|39313.7|39293.7|17
1750939200000|2025-06-26 12:00:00|39335.4|39315.4|39312.9|39292.9|39340.4|39320.4|39310.4|39290.4|31
1750939500000|2025-06-26 12:05:00|39315.4|39295.4|39295.4|39275.4|39322.9|39302.9|39287.9|39267.9|66
1750939800000|2025-06-26 12:10:00|39297.7|39277.7|39272.7|39252.7|39312.7|39292.7|39272.7|39252.7|50
1750940100000|2025-06-26 12:15:00|39270.2|39250.2|39282.7|39262.7|39282.7|39262.7|39255.2|39235.2|68
1750940400000|2025-06-26 12:20:00|39281|39261|39261|39241|39286|39266|39256|39236|67
1750940700000|2025-06-26 12:25:00|39258.5|39238.5|39268.5|39248.5|39276|39256|39253.5|39233.5|47
1750941000000|2025-06-26 12:30:00|39267.9|39247.9|39197.9|39177.9|39285.4|39265.4|39185.4|39165.4|167
1750941300000|2025-06-26 12:35:00|39200.4|39180.4|39240.4|39220.4|39240.4|39220.4|39177.9|39157.9|95
1750941600000|2025-06-26 12:40:00|39239.2|39219.2|39209.2|39189.2|39246.7|39226.7|39204.2|39184.2|62
1750941900000|2025-06-26 12:45:00|39211.7|39191.7|39211.7|39191.7|39219.2|39199.2|39194.2|39174.2|233
1750942200000|2025-06-26 12:50:00|39213.2|39193.2|39160.7|39140.7|39215.7|39195.7|39155.7|39135.7|114
1750942500000|2025-06-26 12:55:00|39158.2|39138.2|39175.7|39155.7|39190.7|39170.7|39158.2|39138.2|88
1750942800000|2025-06-26 13:00:00|39176.3|39156.3|39193.8|39173.8|39198.8|39178.8|39168.8|39148.8|87
1750943100000|2025-06-26 13:05:00|39196.3|39176.3|39188.8|39168.8|39206.3|39186.3|39168.8|39148.8|75
1750943400000|2025-06-26 13:10:00|39189.1|39169.1|39204.1|39184.1|39216.6|39196.6|39186.6|39166.6|36
1750943700000|2025-06-26 13:15:00|39206.6|39186.6|39204.1|39184.1|39221.6|39201.6|39191.6|39171.6|74
1750944000000|2025-06-26 13:20:00|39203.8|39183.8|39201.3|39181.3|39211.3|39191.3|39191.3|39171.3|37
1750944300000|2025-06-26 13:25:00|39203.8|39183.8|39196.3|39176.3|39206.3|39186.3|39186.3|39166.3|77
1750944600000|2025-06-26 13:30:00|39197.7|39177.7|39210.2|39190.2|39212.7|39192.7|39152.7|39132.7|119
1750944900000|2025-06-26 13:35:00|39212.7|39192.7|39225.2|39205.2|39232.7|39212.7|39205.2|39185.2|89
1750945200000|2025-06-26 13:40:00|39223.9|39203.9|39188.9|39168.9|39241.4|39221.4|39181.4|39161.4|64
1750945500000|2025-06-26 13:45:00|39186.4|39166.4|39138.9|39118.9|39201.4|39181.4|39118.9|39098.9|250
1750945800000|2025-06-26 13:50:00|39141.2|39121.2|39181.2|39161.2|39191.2|39171.2|39138.7|39118.7|127
1750946100000|2025-06-26 13:55:00|39183.7|39163.7|39186.2|39166.2|39208.7|39188.7|39168.7|39148.7|132
1750946400000|2025-06-26 14:00:00|39184.2|39164.2|39216.7|39196.7|39226.7|39206.7|39184.2|39164.2|85
1750946700000|2025-06-26 14:05:00|39214.2|39194.2|39231.7|39211.7|39239.2|39219.2|39201.7|39181.7|70
1750947000000|2025-06-26 14:10:00|39231.4|39211.4|39236.4|39216.4|39251.4|39231.4|39221.4|39201.4|94
1750947300000|2025-06-26 14:15:00|39238.9|39218.9|39248.9|39228.9|39276.4|39256.4|39236.4|39216.4|75
1750947600000|2025-06-26 14:20:00|39250|39230|39220|39200|39267.5|39247.5|39217.5|39197.5|71
1750947900000|2025-06-26 14:25:00|39217.5|39197.5|39250|39230|39262.5|39242.5|39217.5|39197.5|45
1750948200000|2025-06-26 14:30:00|39250.1|39230.1|39292.6|39272.6|39295.1|39275.1|39250.1|39230.1|89
1750948500000|2025-06-26 14:35:00|39295.1|39275.1|39320.1|39300.1|39337.6|39317.6|39292.6|39272.6|148
1750948800000|2025-06-26 14:40:00|39317.9|39297.9|39337.9|39317.9|39345.4|39325.4|39315.4|39295.4|60
1750949100000|2025-06-26 14:45:00|39340.4|39320.4|39352.9|39332.9|39355.4|39335.4|39332.9|39312.9|40
1750949400000|2025-06-26 14:50:00|39352.7|39332.7|39317.7|39297.7|39352.7|39332.7|39312.7|39292.7|106
1750949700000|2025-06-26 14:55:00|39320.2|39300.2|39317.7|39297.7|39325.2|39305.2|39312.7|39292.7|53
1750950000000|2025-06-26 15:00:00|39319.4|39299.4|39331.9|39311.9|39339.4|39319.4|39304.4|39284.4|49
1750950300000|2025-06-26 15:05:00|39334.4|39314.4|39356.9|39336.9|39361.9|39341.9|39326.9|39306.9|52
1750950600000|2025-06-26 15:10:00|39356.1|39336.1|39336.1|39316.1|39361.1|39341.1|39331.1|39311.1|89
1750950900000|2025-06-26 15:15:00|39338.6|39318.6|39363.6|39343.6|39366.1|39346.1|39333.6|39313.6|117
1750951200000|2025-06-26 15:20:00|39364.3|39344.3|39351.8|39331.8|39371.8|39351.8|39341.8|39321.8|173
1750951500000|2025-06-26 15:25:00|39354.3|39334.3|39346.8|39326.8|39356.8|39336.8|39336.8|39316.8|130
1750951800000|2025-06-26 15:30:00|39349.3|39329.3|39354.3|39334.3|39371.8|39351.8|39334.3|39314.3|358
1750952100000|2025-06-26 15:35:00|39356.8|39336.8|39376.8|39356.8|39384.3|39364.3|39354.3|39334.3|151
1750952400000|2025-06-26 15:40:00|39374.3|39354.3|39376.8|39356.8|39384.3|39364.3|39369.3|39349.3|22
1750952700000|2025-06-26 15:45:00|39379.3|39359.3|39381.8|39361.8|39386.8|39366.8|39379.3|39359.3|20
1750953000000|2025-06-26 15:50:00|39384.3|39359.3|39399.3|39374.3|39404.3|39379.3|39384.3|39359.3|31
1750953300000|2025-06-26 15:55:00|39394.3|39369.3|39399.3|39374.3|39399.3|39374.3|39394.3|39364.3|12
1750953600000|2025-06-26 16:00:00|39404.3|39369.3|39414.3|39389.3|39419.3|39394.3|39404.3|39369.3|11
1750953900000|2025-06-26 16:05:00|39419.3|39394.3|39409.3|39384.3|39424.3|39394.3|39404.3|39374.3|24
1750954200000|2025-06-26 16:10:00|39414.3|39379.3|39404.3|39374.3|39414.3|39389.3|39399.3|39374.3|7
1750954500000|2025-06-26 16:15:00|39399.3|39379.3|39404.3|39379.3|39409.3|39384.3|39399.3|39374.3|3
1750954800000|2025-06-26 16:20:00|39409.3|39374.3|39404.3|39379.3|39414.3|39389.3|39404.3|39374.3|10
1750955100000|2025-06-26 16:25:00|39399.3|39374.3|39399.3|39369.3|39414.3|39389.3|39399.3|39369.3|17
1750955400000|2025-06-26 16:30:00|39394.3|39374.3|39394.3|39369.3|39404.3|39374.3|39394.3|39369.3|10
1750955700000|2025-06-26 16:35:00|39384.3|39364.3|39364.3|39339.3|39389.3|39369.3|39364.3|39339.3|34
1750956000000|2025-06-26 16:40:00|39369.3|39344.3|39369.3|39344.3|39374.3|39349.3|39369.3|39339.3|8
1750956300000|2025-06-26 16:45:00|39364.3|39339.3|39379.3|39354.3|39384.3|39354.3|39364.3|39339.3|17
1750956600000|2025-06-26 16:50:00|39384.3|39349.3|39379.3|39349.3|39384.3|39359.3|39374.3|39349.3|13
1750956900000|2025-06-26 16:55:00|39374.3|39354.3|39379.3|39354.3|39379.3|39354.3|39374.3|39344.3|1
1750957200000|2025-06-26 17:00:00|39384.3|39359.3|39389.3|39364.3|39399.3|39369.3|39384.3|39354.3|17
1750957500000|2025-06-26 17:05:00|39394.3|39369.3|39394.3|39369.3|39394.3|39369.3|39389.3|39364.3|2
1750957800000|2025-06-26 17:10:00|39399.3|39374.3|39404.3|39379.3|39409.3|39379.3|39394.3|39374.3|14
1750958100000|2025-06-26 17:15:00|39399.3|39374.3|39404.3|39379.3|39414.3|39384.3|39389.3|39364.3|27
1750958400000|2025-06-26 17:20:00|39409.3|39384.3|39409.3|39379.3|39409.3|39384.3|39404.3|39379.3|9
1750958700000|2025-06-26 17:25:00|39404.3|39384.3|39399.3|39374.3|39409.3|39384.3|39399.3|39369.3|4
1750959000000|2025-06-26 17:30:00|39404.3|39379.3|39414.3|39384.3|39414.3|39389.3|39399.3|39379.3|1
1750959300000|2025-06-26 17:35:00|39419.3|39389.3|39419.3|39394.3|39419.3|39394.3|39409.3|39384.3|3
1750959600000|2025-06-26 17:40:00|39424.3|39389.3|39424.3|39394.3|39424.3|39399.3|39414.3|39389.3|5
1750959900000|2025-06-26 17:45:00|39419.3|39389.3|39409.3|39384.3|39419.3|39394.3|39409.3|39379.3|0
1750960200000|2025-06-26 17:50:00|39414.3|39379.3|39404.3|39374.3|39414.3|39384.3|39399.3|39374.3|12
1750960500000|2025-06-26 17:55:00|39399.3|39369.3|39404.3|39374.3|39409.3|39384.3|39399.3|39369.3|5
1750960800000|2025-06-26 18:00:00|39399.3|39369.3|39404.3|39379.3|39409.3|39379.3|39399.3|39369.3|0
1750961100000|2025-06-26 18:05:00|39409.3|39384.3|39414.3|39389.3|39424.3|39399.3|39409.3|39379.3|62
1750961400000|2025-06-26 18:10:00|39419.3|39394.3|39419.3|39394.3|39424.3|39394.3|39409.3|39384.3|6
1750961700000|2025-06-26 18:15:00|39424.3|39399.3|39424.3|39399.3|39434.3|39404.3|39419.3|39394.3|8
1750962000000|2025-06-26 18:20:00|39429.3|39404.3|39434.3|39409.3|39434.3|39409.3|39424.3|39399.3|2
1750962300000|2025-06-26 18:25:00|39429.3|39404.3|39416.8|39396.8|39429.3|39409.3|39416.8|39394.3|5
1750962600000|2025-06-26 18:30:00|39419.3|39399.3|39421.8|39401.8|39421.8|39401.8|39416.8|39396.8|0
1750962900000|2025-06-26 18:35:00|39419.3|39399.3|39416.8|39396.8|39421.8|39401.8|39411.8|39391.8|2
1750963200000|2025-06-26 18:40:00|39419.3|39399.3|39416.8|39396.8|39419.3|39399.3|39409.3|39389.3|14
1750963500000|2025-06-26 18:45:00|39419.3|39399.3|39406.8|39386.8|39426.8|39406.8|39401.8|39381.8|11
1750963800000|2025-06-26 18:50:00|39404.3|39384.3|39414.3|39394.3|39416.8|39396.8|39401.8|39381.8|3
1750964100000|2025-06-26 18:55:00|39416.8|39396.8|39421.8|39401.8|39421.8|39401.8|39411.8|39391.8|1
1750964400000|2025-06-26 19:00:00|39424.3|39404.3|39426.8|39406.8|39431.8|39411.8|39419.3|39399.3|17
1750964700000|2025-06-26 19:05:00|39424.3|39404.3|39431.8|39411.8|39431.8|39411.8|39419.3|39399.3|12
1750965000000|2025-06-26 19:10:00|39434.3|39414.3|39426.8|39406.8|39436.8|39416.8|39424.3|39404.3|6
1750965300000|2025-06-26 19:15:00|39424.3|39404.3|39431.8|39411.8|39431.8|39411.8|39421.8|39401.8|3
1750965600000|2025-06-26 19:20:00|39429.3|39409.3|39436.8|39416.8|39436.8|39416.8|39429.3|39409.3|13
1750965900000|2025-06-26 19:25:00|39434.3|39414.3|39441.8|39421.8|39444.3|39424.3|39431.8|39411.8|32
1750966200000|2025-06-26 19:30:00|39439.3|39419.3|39441.8|39421.8|39446.8|39426.8|39436.8|39416.8|6
1750966500000|2025-06-26 19:35:00|39439.3|39419.3|39436.8|39416.8|39441.8|39421.8|39431.8|39411.8|5
1750966800000|2025-06-26 19:40:00|39434.3|39414.3|39431.8|39411.8|39436.8|39416.8|39426.8|39406.8|14
1750967100000|2025-06-26 19:45:00|39429.3|39409.3|39439.3|39419.3|39441.8|39421.8|39426.8|39406.8|23
1750967400000|2025-06-26 19:50:00|39436.8|39416.8|39469.3|39449.3|39474.3|39454.3|39436.8|39416.8|46
1750967700000|2025-06-26 19:55:00|39466.8|39446.8|39461.8|39441.8|39481.8|39461.8|39459.3|39439.3|53
1750968000000|2025-06-26 20:00:00|39459.3|39439.3|39463.3|39423.3|39501.5|39461.5|39454.3|39414.3|0
1750968300000|2025-06-26 20:05:00|39463.4|39423.4|39468.5|39428.5|39473.8|39433.8|39461.1|39421.1|0
1750968600000|2025-06-26 20:10:00|39468.6|39428.6|39459.6|39419.6|39470|39430|39459.6|39419.6|0
1750968900000|2025-06-26 20:15:00|39461.1|39421.1|39473.8|39433.8|39475.3|39435.3|39455.8|39415.8|0
1750969200000|2025-06-26 20:20:00|39473.7|39433.7|39484.3|39444.3|39489.5|39449.5|39466.3|39426.3|0
1750969500000|2025-06-26 20:25:00|39484.2|39444.2|39482|39442|39484.3|39444.3|39476.8|39436.8|0
1750969800000|2025-06-26 20:30:00|39480.5|39440.5|39489.5|39449.5|39489.5|39449.5|39476.8|39436.8|0
1750970100000|2025-06-26 20:35:00|39489.6|39449.6|39492.5|39452.5|39492.5|39452.5|39485.8|39445.8|0
1750970400000|2025-06-26 20:40:00|39491|39451|39494.7|39454.7|39497.8|39457.8|39489.5|39449.5|0
1750970700000|2025-06-26 20:45:00|39492.5|39452.5|39497.8|39457.8|39503|39463|39492.5|39452.5|0
1750971000000|2025-06-26 20:50:00|39497.7|39457.7|39492.5|39452.5|39501.5|39461.5|39492.5|39452.5|0
1750971300000|2025-06-26 20:55:00|39492.6|39452.6|39498.5|39458.5|39500|39460|39487.3|39447.3|0
1750971600000|2025-06-26 21:00:00|39498.4|39458.4|39499.2|39459.2|39499.2|39459.2|39494.7|39454.7|0
1750971900000|2025-06-26 21:05:00|39499.3|39459.3|39500.7|39460.7|39504.4|39464.4|39499.3|39459.3|0
1750972200000|2025-06-26 21:10:00|39502.2|39462.2|39503.7|39463.7|39507.4|39467.4|39502.2|39462.2|0
1750972500000|2025-06-26 21:15:00|39503.8|39463.8|39510.4|39470.4|39510.4|39470.4|39501.4|39461.4|0
1750972800000|2025-06-26 21:20:00|39510.5|39470.5|39512.7|39472.7|39512.7|39472.7|39506.7|39466.7|0
1750973100000|2025-06-26 21:25:00|39512.6|39472.6|39513.4|39473.4|39513.4|39473.4|39508.9|39468.9|0
1750973400000|2025-06-26 21:30:00|39514.1|39474.1|39521.7|39481.7|39521.7|39481.7|39514.1|39474.1|0
1750973700000|2025-06-26 21:35:00|39522.4|39482.4|39523.2|39483.2|39528.4|39488.4|39522.4|39482.4|0
1750974000000|2025-06-26 21:40:00|39523.9|39483.9|39523.1|39483.1|39526.1|39486.1|39520.9|39480.9|0
1750974300000|2025-06-26 21:45:00|39523.2|39483.2|39511.9|39471.9|39524.6|39484.6|39510.4|39470.4|0
1750974600000|2025-06-26 21:50:00|39512.1|39472.1|39517.2|39477.2|39521.6|39481.6|39512.1|39472.1|0
1750974900000|2025-06-26 21:55:00|39518.6|39478.6|39520.9|39480.9|39522.4|39482.4|39517.2|39477.2|0
1750975200000|2025-06-26 22:00:00|39520.7|39480.7|39514.9|39474.9|39532.9|39492.9|39496.9|39456.9|0
1750975500000|2025-06-26 22:05:00|39515|39475|39533.6|39493.6|39536.6|39496.6|39511.9|39471.9|0
1750975800000|2025-06-26 22:10:00|39534.4|39494.4|39523.1|39483.1|39540.4|39500.4|39520.2|39480.2|0
1750976100000|2025-06-26 22:15:00|39523.2|39483.2|39532.9|39492.9|39534.4|39494.4|39520.2|39480.2|0
1750976400000|2025-06-26 22:20:00|39534.4|39494.4|39541.8|39501.8|39543.3|39503.3|39529.1|39489.1|0
1750976700000|2025-06-26 22:25:00|39541.9|39501.9|39553.8|39513.8|39565.8|39525.8|39536.6|39496.6|0
1750977000000|2025-06-26 22:30:00|39552.3|39512.3|39547.1|39507.1|39553.8|39513.8|39543.3|39503.3|0
1750977300000|2025-06-26 22:35:00|39547.8|39507.8|39547.1|39507.1|39555.3|39515.3|39543.3|39503.3|0
1750977600000|2025-06-26 22:40:00|39545.6|39505.6|39538.1|39498.1|39554.6|39514.6|39537.4|39497.4|0
1750977900000|2025-06-26 22:45:00|39537.4|39497.4|39541.8|39501.8|39544.9|39504.9|39536.6|39496.6|0
1750978200000|2025-06-26 22:50:00|39541.9|39501.9|39543.3|39503.3|39549.3|39509.3|39539.6|39499.6|0
1750978500000|2025-06-26 22:55:00|39543.4|39503.4|39538.1|39498.1|39547.1|39507.1|39536.6|39496.6|0
1750978800000|2025-06-26 23:00:00|39536.6|39496.6|39538.1|39498.1|39547.1|39507.1|39532.9|39492.9|0
1750979100000|2025-06-26 23:05:00|39538|39498|39532.8|39492.8|39538|39498|39525.4|39485.4|0
1750979400000|2025-06-26 23:10:00|39532.1|39492.1|39517.1|39477.1|39532.1|39492.1|39514.9|39474.9|0
1750979700000|2025-06-26 23:15:00|39514.9|39474.9|39511.9|39471.9|39517.1|39477.1|39508.2|39468.2|0
1750980000000|2025-06-26 23:20:00|39512.7|39472.7|39521.6|39481.6|39525.4|39485.4|39511.9|39471.9|0
1750980300000|2025-06-26 23:25:00|39520.2|39480.2|39523.8|39483.8|39526.9|39486.9|39513.4|39473.4|0
1750980600000|2025-06-26 23:30:00|39522.4|39482.4|39518.7|39478.7|39523.9|39483.9|39511.9|39471.9|0
1750980900000|2025-06-26 23:35:00|39518.6|39478.6|39513.4|39473.4|39519.4|39479.4|39511.9|39471.9|0
1750981200000|2025-06-26 23:40:00|39512.7|39472.7|39518.7|39478.7|39520.2|39480.2|39509.7|39469.7|0
1750981500000|2025-06-26 23:45:00|39518.6|39478.6|39513.4|39473.4|39522.4|39482.4|39513.4|39473.4|0
1750981800000|2025-06-26 23:50:00|39514.2|39474.2|39514.9|39474.9|39517.1|39477.1|39497.7|39457.7|0
1750982100000|2025-06-26 23:55:00|39516.4|39476.4|39506.7|39466.7|39517.1|39477.1|39505.2|39465.2|0
1750982400000|2025-06-27 00:00:00|39508.2|39468.2|39506.7|39466.7|39518.7|39478.7|39504.4|39464.4|0
1750982700000|2025-06-27 00:05:00|39508.2|39468.2|39520.2|39480.2|39527.6|39487.6|39508.2|39468.2|0
1750983000000|2025-06-27 00:10:00|39521.6|39481.6|39497.7|39457.7|39523.9|39483.9|39496.2|39456.2|0
1750983300000|2025-06-27 00:15:00|39498.4|39458.4|39578|39538|39578.2|39538.2|39497.7|39457.7|0
1750983600000|2025-06-27 00:20:00|39578.1|39538.1|39578|39538|39592.8|39552.8|39577.8|39537.8|0
1750983900000|2025-06-27 00:25:00|39577.9|39537.9|39585.5|39545.5|39596.4|39556.4|39570.8|39530.8|0
1750984200000|2025-06-27 00:30:00|39592.8|39552.8|39592.5|39552.5|39603.6|39563.6|39577.8|39537.8|0
1750984500000|2025-06-27 00:35:00|39585.2|39545.2|39585.5|39545.5|39592.8|39552.8|39578.1|39538.1|0
1750984800000|2025-06-27 00:40:00|39578.2|39538.2|39556.2|39516.2|39578.2|39538.2|39555.9|39515.9|0
1750985100000|2025-06-27 00:45:00|39556.1|39516.1|39556.3|39516.3|39570.9|39530.9|39548.8|39508.8|0
1750985400000|2025-06-27 00:50:00|39552.6|39512.6|39541.5|39501.5|39552.6|39512.6|39537.9|39497.9|0
1750985700000|2025-06-27 00:55:00|39537.9|39497.9|39534|39494|39541.5|39501.5|39533.9|39493.9|0
1750986000000|2025-06-27 01:00:00|39533.9|39493.9|39541.3|39501.3|39541.3|39501.3|39526.6|39486.6|0
1750986300000|2025-06-27 01:05:00|39541.2|39501.2|39523|39483|39541.3|39501.3|39519.4|39479.4|0
1750986600000|2025-06-27 01:10:00|39519.4|39479.4|39512.3|39472.3|39526.8|39486.8|39512.2|39472.2|0
1750986900000|2025-06-27 01:15:00|39512.2|39472.2|39519.7|39479.7|39519.7|39479.7|39512.2|39472.2|0
1750987200000|2025-06-27 01:20:00|39512.5|39472.5|39512.4|39472.4|39512.5|39472.5|39505|39465|0
1750987500000|2025-06-27 01:25:00|39512.3|39472.3|39527|39487|39527|39487|39505|39465|0
1750987800000|2025-06-27 01:30:00|39526.9|39486.9|39519.4|39479.4|39526.9|39486.9|39512|39472|0
1750988100000|2025-06-27 01:35:00|39519.5|39479.5|39512.1|39472.1|39526.8|39486.8|39504.8|39464.8|0
1750988400000|2025-06-27 01:40:00|39512.2|39472.2|39534.1|39494.1|39534.1|39494.1|39508.4|39468.4|0
1750988700000|2025-06-27 01:45:00|39534.2|39494.2|39541.6|39501.6|39548.8|39508.8|39534|39494|0
1750989000000|2025-06-27 01:50:00|39541.5|39501.5|39556.5|39516.5|39556.7|39516.7|39541.4|39501.4|0
1750989300000|2025-06-27 01:55:00|39552.9|39512.9|39541.8|39501.8|39556.5|39516.5|39534.3|39494.3|0
1750989600000|2025-06-27 02:00:00|39541.7|39501.7|39549|39509|39549|39509|39537.9|39497.9|0
1750989900000|2025-06-27 02:05:00|39548.9|39508.9|39549.2|39509.2|39549.3|39509.3|39538|39498|0
1750990200000|2025-06-27 02:10:00|39545.6|39505.6|39549.4|39509.4|39549.4|39509.4|39541.9|39501.9|0
1750990500000|2025-06-27 02:15:00|39549.3|39509.3|39556.8|39516.8|39564.2|39524.2|39549.2|39509.2|0
1750990800000|2025-06-27 02:20:00|39556.9|39516.9|39542.4|39502.4|39564.1|39524.1|39542.2|39502.2|0
1750991100000|2025-06-27 02:25:00|39542.3|39502.3|39542.5|39502.5|39542.5|39502.5|39542.3|39502.3|0
1750991400000|2025-06-27 02:30:00|39542.4|39502.4|39535.1|39495.1|39549.8|39509.8|39535.1|39495.1|0
1750991700000|2025-06-27 02:35:00|39535|39495|39527.6|39487.6|39535.1|39495.1|39527.6|39487.6|0
1750992000000|2025-06-27 02:40:00|39527.5|39487.5|39535|39495|39535.1|39495.1|39527.5|39487.5|0
1750992300000|2025-06-27 02:45:00|39535.1|39495.1|39535.1|39495.1|39542.3|39502.3|39531.4|39491.4|0
1750992600000|2025-06-27 02:50:00|39535.2|39495.2|39542.5|39502.5|39542.5|39502.5|39535.1|39495.1|0
1750992900000|2025-06-27 02:55:00|39542.6|39502.6|39535.4|39495.4|39542.7|39502.7|39535.3|39495.3|0
1750993200000|2025-06-27 03:00:00|39535.3|39495.3|39546.6|39506.6|39550.2|39510.2|39535.3|39495.3|0
1750993500000|2025-06-27 03:05:00|39550.3|39510.3|39543|39503|39550.3|39510.3|39535.7|39495.7|0
1750993800000|2025-06-27 03:10:00|39535.8|39495.8|39528.3|39488.3|39535.8|39495.8|39528.2|39488.2|0
1750994100000|2025-06-27 03:15:00|39539.2|39499.2|39535.7|39495.7|39542.9|39502.9|39535.6|39495.6|0
1750994400000|2025-06-27 03:20:00|39543|39503|39535.7|39495.7|39543|39503|39535.6|39495.6|0
1750994700000|2025-06-27 03:25:00|39535.6|39495.6|39542.9|39502.9|39543|39503|39535.6|39495.6|0
1750995000000|2025-06-27 03:30:00|39542.8|39502.8|39557.2|39517.2|39564.6|39524.6|39542.8|39502.8|0
1750995300000|2025-06-27 03:35:00|39557.3|39517.3|39557.4|39517.4|39564.7|39524.7|39557.2|39517.2|0
1750995600000|2025-06-27 03:40:00|39557.5|39517.5|39564.7|39524.7|39572|39532|39557.4|39517.4|0
1750995900000|2025-06-27 03:45:00|39564.6|39524.6|39549.9|39509.9|39564.6|39524.6|39549.8|39509.8|0
1750996200000|2025-06-27 03:50:00|39550|39510|39549.8|39509.8|39550|39510|39549.8|39509.8|0
1750996500000|2025-06-27 03:55:00|39549.9|39509.9|39557.1|39517.1|39557.1|39517.1|39549.7|39509.7|0
1750996800000|2025-06-27 04:00:00|39557.2|39517.2|39549.6|39509.6|39557.2|39517.2|39549.6|39509.6|0
1750997100000|2025-06-27 04:05:00|39549.7|39509.7|39557.1|39517.1|39557.1|39517.1|39549.6|39509.6|0
1750997400000|2025-06-27 04:10:00|39553.4|39513.4|39549.6|39509.6|39557.1|39517.1|39542.3|39502.3|0
1750997700000|2025-06-27 04:15:00|39549.7|39509.7|39549.7|39509.7|39549.8|39509.8|39549.6|39509.6|0
1750998000000|2025-06-27 04:20:00|39549.6|39509.6|39549.6|39509.6|39549.7|39509.7|39549.5|39509.5|0
1750998300000|2025-06-27 04:25:00|39549.7|39509.7|39535.2|39495.2|39549.8|39509.8|39535.2|39495.2|0
1750998600000|2025-06-27 04:30:00|39535.1|39495.1|39535.2|39495.2|39542.5|39502.5|39535.1|39495.1|0
1750998900000|2025-06-27 04:35:00|39535.3|39495.3|39542.6|39502.6|39542.7|39502.7|39535.2|39495.2|0
1750999200000|2025-06-27 04:40:00|39542.7|39502.7|39542.6|39502.6|39542.7|39502.7|39542.6|39502.6|0
1750999500000|2025-06-27 04:45:00|39542.7|39502.7|39535.4|39495.4|39542.7|39502.7|39535.4|39495.4|0
1750999800000|2025-06-27 04:50:00|39535.5|39495.5|39520.8|39480.8|39535.5|39495.5|39520.8|39480.8|0
1751000100000|2025-06-27 04:55:00|39520.7|39480.7|39513.3|39473.3|39520.8|39480.8|39513.3|39473.3|0
1751000400000|2025-06-27 05:00:00|39513.2|39473.2|39528|39488|39528|39488|39513.2|39473.2|0
1751000700000|2025-06-27 05:05:00|39528.1|39488.1|39528.1|39488.1|39528.1|39488.1|39520.8|39480.8|0
1751001000000|2025-06-27 05:10:00|39528|39488|39535.6|39495.6|39535.6|39495.6|39528|39488|0
1751001300000|2025-06-27 05:15:00|39535.5|39495.5|39528|39488|39535.6|39495.6|39520.7|39480.7|0
1751001600000|2025-06-27 05:20:00|39528.1|39488.1|39528|39488|39535.3|39495.3|39520.7|39480.7|0
1751001900000|2025-06-27 05:25:00|39520.7|39480.7|39535.3|39495.3|39539|39499|39520.7|39480.7|0
1751002200000|2025-06-27 05:30:00|39542.6|39502.6|39542.7|39502.7|39542.8|39502.8|39535.4|39495.4|0
1751002500000|2025-06-27 05:35:00|39542.8|39502.8|39550.3|39510.3|39557.7|39517.7|39535.3|39495.3|0
1751002800000|2025-06-27 05:40:00|39550.2|39510.2|39557.7|39517.7|39557.8|39517.8|39550.2|39510.2|0
1751003100000|2025-06-27 05:45:00|39557.8|39517.8|39572.3|39532.3|39575.9|39535.9|39557.7|39517.7|0
1751003400000|2025-06-27 05:50:00|39579.6|39539.6|39558|39518|39579.6|39539.6|39550.7|39510.7|0
1751003700000|2025-06-27 05:55:00|39557.9|39517.9|39550.4|39510.4|39565.1|39525.1|39543.2|39503.2|0
1751004000000|2025-06-27 06:00:00|39541.5|39521.5|39556.5|39536.5|39564|39544|39531.5|39511.5|33
1751004300000|2025-06-27 06:05:00|39559|39539|39584|39564|39586.5|39566.5|39556.5|39536.5|23
1751004600000|2025-06-27 06:10:00|39581.5|39561.5|39591.5|39571.5|39596.5|39576.5|39571.5|39551.5|41
1751004900000|2025-06-27 06:15:00|39589|39569|39581.5|39561.5|39599|39579|39581.5|39561.5|14
1751005200000|2025-06-27 06:20:00|39579|39559|39591.5|39571.5|39594|39574|39576.5|39556.5|17
1751005500000|2025-06-27 06:25:00|39589|39569|39606.5|39586.5|39609|39589|39586.5|39566.5|13
1751005800000|2025-06-27 06:30:00|39609|39589|39619|39599|39626.5|39606.5|39606.5|39586.5|25
1751006100000|2025-06-27 06:35:00|39621.5|39601.5|39611.5|39591.5|39626.5|39606.5|39609|39589|13
1751006400000|2025-06-27 06:40:00|39609|39589|39631.5|39611.5|39631.5|39611.5|39609|39589|19
1751006700000|2025-06-27 06:45:00|39629|39609|39604|39584|39631.5|39611.5|39599|39579|28
1751007000000|2025-06-27 06:50:00|39601.5|39581.5|39609|39589|39616.5|39596.5|39599|39579|16
1751007300000|2025-06-27 06:55:00|39606.5|39586.5|39596.5|39576.5|39606.5|39586.5|39576.5|39556.5|69
1751007600000|2025-06-27 07:00:00|39606.5|39586.5|39561.5|39541.5|39629|39609|39541.5|39521.5|501
1751007900000|2025-06-27 07:05:00|39559|39539|39541.5|39521.5|39569|39549|39509|39489|179
1751008200000|2025-06-27 07:10:00|39539|39519|39504|39484|39546.5|39526.5|39494|39474|136
1751008500000|2025-06-27 07:15:00|39501.5|39481.5|39504|39484|39524|39504|39469|39449|224
1751008800000|2025-06-27 07:20:00|39503|39483|39528|39508|39558|39538|39503|39483|173
1751009100000|2025-06-27 07:25:00|39525.5|39505.5|39548|39528|39553|39533|39508|39488|162
1751009400000|2025-06-27 07:30:00|39546.8|39526.8|39526.8|39506.8|39584.3|39564.3|39516.8|39496.8|169
1751009700000|2025-06-27 07:35:00|39524.3|39504.3|39481.8|39461.8|39536.8|39516.8|39466.8|39446.8|130
1751010000000|2025-06-27 07:40:00|39482.6|39462.6|39470.1|39450.1|39487.6|39467.6|39432.6|39412.6|121
1751010300000|2025-06-27 07:45:00|39472.6|39452.6|39482.6|39462.6|39482.6|39462.6|39447.6|39427.6|67
1751010600000|2025-06-27 07:50:00|39481.8|39461.8|39496.8|39476.8|39506.8|39486.8|39476.8|39456.8|73
1751010900000|2025-06-27 07:55:00|39499.3|39479.3|39516.8|39496.8|39526.8|39506.8|39499.3|39479.3|69
1751011200000|2025-06-27 08:00:00|39515.7|39495.7|39473.2|39453.2|39523.2|39503.2|39463.2|39443.2|83
1751011500000|2025-06-27 08:05:00|39475.7|39455.7|39475.7|39455.7|39488.2|39468.2|39453.2|39433.2|51
1751011800000|2025-06-27 08:10:00|39477|39457|39507|39487|39522|39502|39472|39452|67
1751012100000|2025-06-27 08:15:00|39509.5|39489.5|39497|39477|39522|39502|39487|39467|40
1751012400000|2025-06-27 08:20:00|39498.4|39478.4|39485.9|39465.9|39513.4|39493.4|39483.4|39463.4|35
1751012700000|2025-06-27 08:25:00|39483.4|39463.4|39483.4|39463.4|39490.9|39470.9|39465.9|39445.9|45
1751013000000|2025-06-27 08:30:00|39483.1|39463.1|39453.1|39433.1|39493.1|39473.1|39445.6|39425.6|64
1751013300000|2025-06-27 08:35:00|39450.6|39430.6|39453.1|39433.1|39458.1|39438.1|39433.1|39413.1|49
1751013600000|2025-06-27 08:40:00|39451.6|39431.6|39424.1|39404.1|39456.6|39436.6|39421.6|39401.6|50
1751013900000|2025-06-27 08:45:00|39426.6|39406.6|39429.1|39409.1|39436.6|39416.6|39414.1|39394.1|35
1751014200000|2025-06-27 08:50:00|39428.4|39408.4|39430.9|39410.9|39440.9|39420.9|39410.9|39390.9|48
1751014500000|2025-06-27 08:55:00|39428.4|39408.4|39440.9|39420.9|39453.4|39433.4|39428.4|39408.4|50
1751014800000|2025-06-27 09:00:00|39441.8|39421.8|39401.8|39381.8|39454.3|39434.3|39401.8|39381.8|132
1751015100000|2025-06-27 09:05:00|39399.3|39379.3|39389.3|39369.3|39406.8|39386.8|39364.3|39344.3|67
1751015400000|2025-06-27 09:10:00|39390|39370|39380|39360|39402.5|39382.5|39360|39340|51
1751015700000|2025-06-27 09:15:00|39377.5|39357.5|39402.5|39382.5|39407.5|39387.5|39375|39355|546
1751016000000|2025-06-27 09:20:00|39405|39385|39402.5|39382.5|39405|39385|39392.5|39372.5|14
1751016300000|2025-06-27 09:25:00|39397.5|39377.5|39395|39375|39405|39385|39387.5|39367.5|42
1751016600000|2025-06-27 09:30:00|39394.6|39374.6|39407.1|39387.1|39412.1|39392.1|39382.1|39362.1|77
1751016900000|2025-06-27 09:35:00|39404.6|39384.6|39407.1|39387.1|39412.1|39392.1|39392.1|39372.1|30
1751017200000|2025-06-27 09:40:00|39405.8|39385.8|39395.8|39375.8|39405.8|39385.8|39383.3|39363.3|81
1751017500000|2025-06-27 09:45:00|39393.3|39373.3|39370.8|39350.8|39393.3|39373.3|39363.3|39343.3|43
1751017800000|2025-06-27 09:50:00|39371.6|39351.6|39389.1|39369.1|39394.1|39374.1|39351.6|39331.6|75
1751018100000|2025-06-27 09:55:00|39386.6|39366.6|39396.6|39376.6|39399.1|39379.1|39371.6|39351.6|43
1751018400000|2025-06-27 10:00:00|39398.3|39378.3|39400.8|39380.8|39420.8|39400.8|39380.8|39360.8|115
1751018700000|2025-06-27 10:05:00|39403.3|39383.3|39388.3|39368.3|39405.8|39385.8|39373.3|39353.3|46
1751019000000|2025-06-27 10:10:00|39386.4|39366.4|39381.4|39361.4|39393.9|39373.9|39366.4|39346.4|20
1751019300000|2025-06-27 10:15:00|39383.9|39363.9|39391.4|39371.4|39401.4|39381.4|39376.4|39356.4|25
1751019600000|2025-06-27 10:20:00|39388.9|39368.9|39403.9|39383.9|39411.4|39391.4|39388.9|39368.9|25
1751019900000|2025-06-27 10:25:00|39401.4|39381.4|39398.9|39378.9|39406.4|39386.4|39391.4|39371.4|25
1751020200000|2025-06-27 10:30:00|39400|39380|39417.5|39397.5|39422.5|39402.5|39397.5|39377.5|40
1751020500000|2025-06-27 10:35:00|39412.5|39392.5|39437.5|39417.5|39437.5|39417.5|39412.5|39392.5|20
1751020800000|2025-06-27 10:40:00|39435.4|39415.4|39442.9|39422.9|39442.9|39422.9|39415.4|39395.4|65
1751021100000|2025-06-27 10:45:00|39445.4|39425.4|39455.4|39435.4|39465.4|39445.4|39440.4|39420.4|34
1751021400000|2025-06-27 10:50:00|39456.1|39436.1|39461.1|39441.1|39473.6|39453.6|39451.1|39431.1|54
1751021700000|2025-06-27 10:55:00|39458.6|39438.6|39458.6|39438.6|39461.1|39441.1|39446.1|39426.1|32
1751022000000|2025-06-27 11:00:00|39458.1|39438.1|39450.6|39430.6|39480.6|39460.6|39450.6|39430.6|121
1751022300000|2025-06-27 11:05:00|39448.1|39428.1|39438.1|39418.1|39450.6|39430.6|39430.6|39410.6|18
1751022600000|2025-06-27 11:10:00|39439.3|39419.3|39416.8|39396.8|39446.8|39426.8|39416.8|39396.8|49
1751022900000|2025-06-27 11:15:00|39414.3|39394.3|39431.8|39411.8|39431.8|39411.8|39404.3|39384.3|55
1751023200000|2025-06-27 11:20:00|39430.6|39410.6|39438.1|39418.1|39445.6|39425.6|39430.6|39410.6|13
1751023500000|2025-06-27 11:25:00|39435.6|39415.6|39420.6|39400.6|39440.6|39420.6|39420.6|39400.6|30
1751023800000|2025-06-27 11:30:00|39420.5|39400.5|39458|39438|39463|39443|39420.5|39400.5|68
1751024100000|2025-06-27 11:35:00|39460.5|39440.5|39453|39433|39460.5|39440.5|39440.5|39420.5|28
1751024400000|2025-06-27 11:40:00|39451.4|39431.4|39453.9|39433.9|39463.9|39443.9|39446.4|39426.4|63
1751024700000|2025-06-27 11:45:00|39456.4|39436.4|39458.9|39438.9|39468.9|39448.9|39456.4|39436.4|23
1751025000000|2025-06-27 11:50:00|39461.3|39441.3|39481.3|39461.3|39481.3|39461.3|39458.8|39438.8|28
1751025300000|2025-06-27 11:55:00|39478.8|39458.8|39486.3|39466.3|39486.3|39466.3|39471.3|39451.3|33
1751025600000|2025-06-27 12:00:00|39484.8|39464.8|39494.8|39474.8|39509.8|39489.8|39479.8|39459.8|79
1751025900000|2025-06-27 12:05:00|39497.3|39477.3|39464.8|39444.8|39499.8|39479.8|39464.8|39444.8|38
1751026200000|2025-06-27 12:10:00|39463.1|39443.1|39473.1|39453.1|39488.1|39468.1|39458.1|39438.1|52
1751026500000|2025-06-27 12:15:00|39470.6|39450.6|39498.1|39478.1|39503.1|39483.1|39470.6|39450.6|34
1751026800000|2025-06-27 12:20:00|39499.8|39479.8|39529.8|39509.8|39529.8|39509.8|39494.8|39474.8|71
1751027100000|2025-06-27 12:25:00|39527.3|39507.3|39527.3|39507.3|39534.8|39514.8|39519.8|39499.8|74
1751027400000|2025-06-27 12:30:00|39528|39508|39495.5|39475.5|39533|39513|39490.5|39470.5|115
1751027700000|2025-06-27 12:35:00|39500.5|39480.5|39475.5|39455.5|39508|39488|39468|39448|56
1751028000000|2025-06-27 12:40:00|39478|39458|39475.5|39455.5|39488|39468|39460.5|39440.5|44
1751028300000|2025-06-27 12:45:00|39473|39453|39485.5|39465.5|39485.5|39465.5|39458|39438|34
1751028600000|2025-06-27 12:50:00|39484.1|39464.1|39486.6|39466.6|39489.1|39469.1|39474.1|39454.1|23
1751028900000|2025-06-27 12:55:00|39484.1|39464.1|39499.1|39479.1|39506.6|39486.6|39476.6|39456.6|38
1751029200000|2025-06-27 13:00:00|39498.6|39478.6|39488.6|39468.6|39513.6|39493.6|39483.6|39463.6|103
1751029500000|2025-06-27 13:05:00|39491.1|39471.1|39488.6|39468.6|39503.6|39483.6|39486.1|39466.1|61
1751029800000|2025-06-27 13:10:00|39489.5|39469.5|39504.5|39484.5|39509.5|39489.5|39489.5|39469.5|50
1751030100000|2025-06-27 13:15:00|39507|39487|39517|39497|39524.5|39504.5|39507|39487|42
1751030400000|2025-06-27 13:20:00|39517.3|39497.3|39527.3|39507.3|39532.3|39512.3|39514.8|39494.8|43
1751030700000|2025-06-27 13:25:00|39529.8|39509.8|39524.8|39504.8|39532.3|39512.3|39504.8|39484.8|71
1751031000000|2025-06-27 13:30:00|39524.2|39504.2|39494.2|39474.2|39534.2|39514.2|39484.2|39464.2|104
1751031300000|2025-06-27 13:35:00|39496.7|39476.7|39504.2|39484.2|39511.7|39491.7|39479.2|39459.2|76
1751031600000|2025-06-27 13:40:00|39506.7|39486.7|39506.7|39486.7|39516.7|39496.7|39496.7|39476.7|53
1751031900000|2025-06-27 13:45:00|39504.2|39484.2|39521.7|39501.7|39524.2|39504.2|39494.2|39474.2|550
1751032200000|2025-06-27 13:50:00|39520.5|39500.5|39538|39518|39540.5|39520.5|39510.5|39490.5|84
1751032500000|2025-06-27 13:55:00|39540.5|39520.5|39528|39508|39545.5|39525.5|39515.5|39495.5|73
1751032800000|2025-06-27 14:00:00|39525.9|39505.9|39538.4|39518.4|39553.4|39533.4|39525.9|39505.9|143
1751033100000|2025-06-27 14:05:00|39535.9|39515.9|39518.4|39498.4|39540.9|39520.9|39515.9|39495.9|142
1751033400000|2025-06-27 14:10:00|39520.2|39500.2|39497.7|39477.7|39542.7|39522.7|39495.2|39475.2|69
1751033700000|2025-06-27 14:15:00|39500.2|39480.2|39495.2|39475.2|39502.7|39482.7|39482.7|39462.7|68
1751034000000|2025-06-27 14:20:00|39497|39477|39472|39452|39509.5|39489.5|39467|39447|66
1751034300000|2025-06-27 14:25:00|39467|39447|39494.5|39474.5|39499.5|39479.5|39467|39447|55
1751034600000|2025-06-27 14:30:00|39493.5|39473.5|39526|39506|39531|39511|39491|39471|77
1751034900000|2025-06-27 14:35:00|39523.5|39503.5|39593.5|39573.5|39656|39636|39521|39501|724
1751035200000|2025-06-27 14:40:00|39590.6|39570.6|39608.1|39588.1|39623.1|39603.1|39580.6|39560.6|118
1751035500000|2025-06-27 14:45:00|39610.6|39590.6|39638.1|39618.1|39643.1|39623.1|39595.6|39575.6|110
1751035800000|2025-06-27 14:50:00|39638.3|39618.3|39605.8|39585.8|39640.8|39620.8|39598.3|39578.3|72
1751036100000|2025-06-27 14:55:00|39603.3|39583.3|39570.8|39550.8|39608.3|39588.3|39568.3|39548.3|77
1751036400000|2025-06-27 15:00:00|39573.5|39553.5|39608.5|39588.5|39616|39596|39573.5|39553.5|69
1751036700000|2025-06-27 15:05:00|39606|39586|39628.5|39608.5|39636|39616|39606|39586|76
1751037000000|2025-06-27 15:10:00|39625|39605|39672.5|39652.5|39677.5|39657.5|39625|39605|183
1751037300000|2025-06-27 15:15:00|39667.5|39647.5|39680|39660|39682.5|39662.5|39650|39630|178
1751037600000|2025-06-27 15:20:00|39678.6|39658.6|39683.6|39663.6|39701.1|39681.1|39671.1|39651.1|119
1751037900000|2025-06-27 15:25:00|39686.1|39666.1|39681.1|39661.1|39686.1|39666.1|39666.1|39646.1|189
1751038200000|2025-06-27 15:30:00|39683.6|39663.6|39733.6|39713.6|39733.6|39713.6|39678.6|39658.6|500
1751038500000|2025-06-27 15:35:00|39736.1|39716.1|39766.1|39746.1|39771.1|39751.1|39728.6|39708.6|408
1751038800000|2025-06-27 15:40:00|39763.6|39743.6|39796.1|39776.1|39803.6|39783.6|39761.1|39741.1|97
1751039100000|2025-06-27 15:45:00|39798.6|39778.6|39806.1|39786.1|39811.1|39791.1|39793.6|39773.6|46
1751039400000|2025-06-27 15:50:00|39808.6|39783.6|39833.6|39803.6|39833.6|39803.6|39803.6|39778.6|73
1751039700000|2025-06-27 15:55:00|39828.6|39808.6|39823.6|39793.6|39838.6|39808.6|39818.6|39793.6|67
1751040000000|2025-06-27 16:00:00|39818.6|39798.6|39823.6|39793.6|39828.6|39798.6|39808.6|39778.6|37
1751040300000|2025-06-27 16:05:00|39818.6|39798.6|39833.6|39808.6|39838.6|39813.6|39818.6|39798.6|27
1751040600000|2025-06-27 16:10:00|39828.6|39803.6|39833.6|39808.6|39838.6|39813.6|39828.6|39798.6|13
1751040900000|2025-06-27 16:15:00|39828.6|39803.6|39828.6|39798.6|39833.6|39808.6|39823.6|39793.6|14
1751041200000|2025-06-27 16:20:00|39823.6|39803.6|39833.6|39803.6|39833.6|39808.6|39823.6|39798.6|9
1751041500000|2025-06-27 16:25:00|39828.6|39808.6|39843.6|39813.6|39843.6|39818.6|39828.6|39803.6|19
1751041800000|2025-06-27 16:30:00|39838.6|39808.6|39833.6|39808.6|39843.6|39818.6|39833.6|39808.6|8
1751042100000|2025-06-27 16:35:00|39828.6|39803.6|39833.6|39808.6|39838.6|39813.6|39828.6|39798.6|12
1751042400000|2025-06-27 16:40:00|39838.6|39813.6|39818.6|39793.6|39838.6|39813.6|39818.6|39793.6|9
1751042700000|2025-06-27 16:45:00|39813.6|39788.6|39808.6|39783.6|39818.6|39793.6|39803.6|39778.6|15
1751043000000|2025-06-27 16:50:00|39803.6|39778.6|39803.6|39778.6|39808.6|39783.6|39803.6|39773.6|12
1751043300000|2025-06-27 16:55:00|39808.6|39783.6|39803.6|39778.6|39818.6|39793.6|39803.6|39778.6|26
1751043600000|2025-06-27 17:00:00|39798.6|39773.6|39788.6|39763.6|39798.6|39778.6|39773.6|39748.6|14
1751043900000|2025-06-27 17:05:00|39793.6|39768.6|39798.6|39768.6|39798.6|39773.6|39788.6|39763.6|10
1751044200000|2025-06-27 17:10:00|39803.6|39773.6|39793.6|39768.6|39803.6|39773.6|39788.6|39758.6|11
1751044500000|2025-06-27 17:15:00|39788.6|39763.6|39793.6|39768.6|39798.6|39768.6|39778.6|39753.6|7
1751044800000|2025-06-27 17:20:00|39798.6|39773.6|39803.6|39773.6|39803.6|39778.6|39788.6|39763.6|12
1751045100000|2025-06-27 17:25:00|39798.6|39768.6|39798.6|39773.6|39803.6|39778.6|39793.6|39768.6|6
1751045400000|2025-06-27 17:30:00|39803.6|39768.6|39803.6|39773.6|39813.6|39783.6|39803.6|39768.6|6
1751045700000|2025-06-27 17:35:00|39798.6|39768.6|39803.6|39778.6|39803.6|39778.6|39793.6|39768.6|9
1751046000000|2025-06-27 17:40:00|39808.6|39783.6|39788.6|39758.6|39813.6|39788.6|39768.6|39743.6|49
1751046300000|2025-06-27 17:45:00|39783.6|39753.6|39733.6|39703.6|39788.6|39763.6|39723.6|39693.6|38
1751046600000|2025-06-27 17:50:00|39728.6|39708.6|39738.6|39708.6|39748.6|39723.6|39723.6|39693.6|24
1751046900000|2025-06-27 17:55:00|39733.6|39703.6|39738.6|39713.6|39748.6|39718.6|39703.6|39678.6|21
1751047200000|2025-06-27 18:00:00|39733.6|39708.6|39748.6|39718.6|39753.6|39728.6|39723.6|39693.6|19
1751047500000|2025-06-27 18:05:00|39743.6|39723.6|39748.6|39718.6|39763.6|39733.6|39738.6|39708.6|3
1751047800000|2025-06-27 18:10:00|39753.6|39723.6|39728.6|39698.6|39753.6|39723.6|39718.6|39693.6|5
1751048100000|2025-06-27 18:15:00|39723.6|39703.6|39713.6|39688.6|39738.6|39713.6|39708.6|39678.6|11
1751048400000|2025-06-27 18:20:00|39708.6|39683.6|39713.6|39688.6|39718.6|39693.6|39698.6|39673.6|33
1751048700000|2025-06-27 18:25:00|39718.6|39683.6|39681.1|39661.1|39718.6|39693.6|39681.1|39658.6|17
1751049000000|2025-06-27 18:30:00|39683.6|39663.6|39696.1|39676.1|39698.6|39678.6|39656.1|39636.1|42
1751049300000|2025-06-27 18:35:00|39698.6|39678.6|39663.6|39643.6|39703.6|39683.6|39661.1|39641.1|13
1751049600000|2025-06-27 18:40:00|39661.1|39641.1|39666.1|39646.1|39666.1|39646.1|39641.1|39621.1|23
1751049900000|2025-06-27 18:45:00|39663.6|39643.6|39676.1|39656.1|39688.6|39668.6|39661.1|39641.1|15
1751050200000|2025-06-27 18:50:00|39673.6|39653.6|39658.6|39638.6|39676.1|39656.1|39641.1|39621.1|26
1751050500000|2025-06-27 18:55:00|39661.1|39641.1|39658.6|39638.6|39668.6|39648.6|39648.6|39628.6|9
1751050800000|2025-06-27 19:00:00|39661.1|39641.1|39676.1|39656.1|39678.6|39658.6|39653.6|39633.6|12
1751051100000|2025-06-27 19:05:00|39673.6|39653.6|39671.1|39651.1|39681.1|39661.1|39666.1|39646.1|8
1751051400000|2025-06-27 19:10:00|39673.6|39653.6|39696.1|39676.1|39698.6|39678.6|39671.1|39651.1|40
1751051700000|2025-06-27 19:15:00|39698.6|39678.6|39691.1|39671.1|39701.1|39681.1|39683.6|39663.6|57
1751052000000|2025-06-27 19:20:00|39693.6|39673.6|39711.1|39691.1|39711.1|39691.1|39693.6|39673.6|23
1751052300000|2025-06-27 19:25:00|39713.6|39693.6|39701.1|39681.1|39716.1|39696.1|39693.6|39673.6|15
1751052600000|2025-06-27 19:30:00|39703.6|39683.6|39713.6|39693.6|39713.6|39693.6|39698.6|39678.6|39
1751052900000|2025-06-27 19:35:00|39711.1|39691.1|39721.1|39701.1|39723.6|39703.6|39703.6|39683.6|47
1751053200000|2025-06-27 19:40:00|39723.6|39703.6|39721.1|39701.1|39736.1|39716.1|39721.1|39701.1|24
1751053500000|2025-06-27 19:45:00|39723.6|39703.6|39731.1|39711.1|39743.6|39723.6|39721.1|39701.1|7
1751053800000|2025-06-27 19:50:00|39728.6|39708.6|39751.1|39731.1|39763.6|39743.6|39728.6|39708.6|18
1751054100000|2025-06-27 19:55:00|39753.6|39733.6|39783.6|39763.6|39788.6|39768.6|39753.6|39733.6|50
1751054400000|2025-06-27 20:00:00|39793.1|39753.1|39772.1|39732.1|39797.9|39757.9|39752.7|39712.7|0
1751054700000|2025-06-27 20:05:00|39772|39732|39777.3|39737.3|39781|39741|39763.1|39723.1|0
1751055000000|2025-06-27 20:10:00|39777.2|39737.2|39770.6|39730.6|39782.5|39742.5|39763.1|39723.1|0
1751055300000|2025-06-27 20:15:00|39772.1|39732.1|39773.6|39733.6|39778.8|39738.8|39766.9|39726.9|0
1751055600000|2025-06-27 20:20:00|39773.5|39733.5|39759.4|39719.4|39775.8|39735.8|39759.4|39719.4|0
1751055900000|2025-06-27 20:25:00|39759.5|39719.5|39759.4|39719.4|39764.6|39724.6|39751.2|39711.2|0
1751056200000|2025-06-27 20:30:00|39757.9|39717.9|39775.8|39735.8|39784|39744|39757.9|39717.9|0
1751056500000|2025-06-27 20:35:00|39775.7|39735.7|39772.1|39732.1|39777.3|39737.3|39766.9|39726.9|0
1751056800000|2025-06-27 20:40:00|39773.6|39733.6|39764.6|39724.6|39777.3|39737.3|39764.6|39724.6|0
1751057100000|2025-06-27 20:45:00|39764.7|39724.7|39772.1|39732.1|39773.6|39733.6|39757.9|39717.9|0
1751057400000|2025-06-27 20:50:00|39772|39732|39777.3|39737.3|39782.5|39742.5|39770.6|39730.6|0
1751057700000|2025-06-27 20:55:00|39777.2|39737.2|39772.1|39732.1|39784|39744|39770.6|39730.6|0
1751234400000|2025-06-29 22:00:00|39832.3|39792.3|39836|39796|39845|39805|39831.6|39791.6|0
1751234700000|2025-06-29 22:05:00|39835.3|39795.3|39846.5|39806.5|39862.1|39822.1|39815.2|39775.2|0
1751235000000|2025-06-29 22:10:00|39846.4|39806.4|39842.7|39802.7|39847.2|39807.2|39832.3|39792.3|0
1751235300000|2025-06-29 22:15:00|39842.8|39802.8|39866.1|39826.1|39869.1|39829.1|39841.2|39801.2|0
1751235600000|2025-06-29 22:20:00|39868.3|39828.3|39873.5|39833.5|39875|39835|39866.1|39826.1|0
1751235900000|2025-06-29 22:25:00|39872|39832|39903.3|39863.3|39903.3|39863.3|39870.6|39830.6|0
1751236200000|2025-06-29 22:30:00|39904.1|39864.1|39908.5|39868.5|39914.5|39874.5|39899.6|39859.6|0
1751236500000|2025-06-29 22:35:00|39907.8|39867.8|39913|39873|39919|39879|39907.8|39867.8|0
1751236800000|2025-06-29 22:40:00|39913.7|39873.7|39912.3|39872.3|39921.2|39881.2|39910|39870|0
1751237100000|2025-06-29 22:45:00|39912.2|39872.2|39915.2|39875.2|39915.2|39875.2|39903.3|39863.3|0
1751237400000|2025-06-29 22:50:00|39915.3|39875.3|39922.2|39882.2|39924.4|39884.4|39906.5|39866.5|0
1751237700000|2025-06-29 22:55:00|39921.4|39881.4|39917|39877|39945.3|39905.3|39917|39877|0
1751238000000|2025-06-29 23:00:00|39917.7|39877.7|39940.1|39900.1|39940.1|39900.1|39914|39874|0
1751238300000|2025-06-29 23:05:00|39940|39900|39943.8|39903.8|39950.5|39910.5|39936.3|39896.3|0
1751238600000|2025-06-29 23:10:00|39944.5|39904.5|39949|39909|39957.9|39917.9|39941.6|39901.6|0
1751238900000|2025-06-29 23:15:00|39949.1|39909.1|39950.5|39910.5|39955.7|39915.7|39946.8|39906.8|0
1751239200000|2025-06-29 23:20:00|39951.2|39911.2|39929.4|39889.4|39951.2|39911.2|39921.9|39881.9|0
1751239500000|2025-06-29 23:25:00|39930.1|39890.1|39927.1|39887.1|39934.6|39894.6|39924.1|39884.1|0
1751239800000|2025-06-29 23:30:00|39927.2|39887.2|39918.9|39878.9|39929.4|39889.4|39918.9|39878.9|0
1751240100000|2025-06-29 23:35:00|39917.5|39877.5|39904.8|39864.8|39921.9|39881.9|39902.6|39862.6|0
1751240400000|2025-06-29 23:40:00|39905.5|39865.5|39900.3|39860.3|39913|39873|39900.3|39860.3|0
1751240700000|2025-06-29 23:45:00|39901.1|39861.1|39904.8|39864.8|39910|39870|39895.1|39855.1|0
1751241000000|2025-06-29 23:50:00|39905.5|39865.5|39904.8|39864.8|39907.8|39867.8|39891.4|39851.4|0
1751241300000|2025-06-29 23:55:00|39904.7|39864.7|39895.8|39855.8|39906.3|39866.3|39890.6|39850.6|0
1751241600000|2025-06-30 00:00:00|39893.6|39853.6|39884.9|39844.9|39895.8|39855.8|39879.7|39839.7|0
1751241900000|2025-06-30 00:05:00|39885.7|39845.7|39890.1|39850.1|39893.1|39853.1|39876|39836|0
1751242200000|2025-06-30 00:10:00|39889.4|39849.4|39872.2|39832.2|39891.6|39851.6|39862.8|39822.8|0
1751242500000|2025-06-30 00:15:00|39872.3|39832.3|39867.8|39827.8|39896.8|39856.8|39867.6|39827.6|0
1751242800000|2025-06-30 00:20:00|39871.4|39831.4|39874.8|39834.8|39875.1|39835.1|39867.5|39827.5|0
1751243100000|2025-06-30 00:25:00|39867.6|39827.6|39867.9|39827.9|39875.3|39835.3|39860.4|39820.4|0
1751243400000|2025-06-30 00:30:00|39868|39828|39875.6|39835.6|39875.7|39835.7|39860.6|39820.6|0
1751243700000|2025-06-30 00:35:00|39875.7|39835.7|39875.7|39835.7|39875.8|39835.8|39875.5|39835.5|0
1751244000000|2025-06-30 00:40:00|39882.9|39842.9|39868.3|39828.3|39883|39843|39868.3|39828.3|0
1751244300000|2025-06-30 00:45:00|39868.4|39828.4|39868.2|39828.2|39872|39832|39860.9|39820.9|0
1751244600000|2025-06-30 00:50:00|39868.1|39828.1|39861|39821|39868.2|39828.2|39853.7|39813.7|0
1751244900000|2025-06-30 00:55:00|39860.9|39820.9|39846.6|39806.6|39861|39821|39846.6|39806.6|0
1751245200000|2025-06-30 01:00:00|39846.5|39806.5|39831.9|39791.9|39846.5|39806.5|39817.3|39777.3|0
1751245500000|2025-06-30 01:05:00|39831.8|39791.8|39831.9|39791.9|39839.2|39799.2|39831.7|39791.7|0
1751245800000|2025-06-30 01:10:00|39831.8|39791.8|39824.4|39784.4|39831.8|39791.8|39820.7|39780.7|0
1751246100000|2025-06-30 01:15:00|39824.5|39784.5|39838.8|39798.8|39838.8|39798.8|39824.3|39784.3|0
1751246400000|2025-06-30 01:20:00|39838.9|39798.9|39831.6|39791.6|39839|39799|39831.5|39791.5|0
1751246700000|2025-06-30 01:25:00|39831.7|39791.7|39824.5|39784.5|39831.7|39791.7|39824.4|39784.4|0
1751247000000|2025-06-30 01:30:00|39824.6|39784.6|39824.8|39784.8|39832.2|39792.2|39817.3|39777.3|0
1751247300000|2025-06-30 01:35:00|39824.9|39784.9|39824.9|39784.9|39832.3|39792.3|39824.8|39784.8|0
1751247600000|2025-06-30 01:40:00|39824.8|39784.8|39824.9|39784.9|39824.9|39784.9|39817.5|39777.5|0
1751247900000|2025-06-30 01:45:00|39821.3|39781.3|39810.3|39770.3|39825|39785|39810.2|39770.2|0
1751248200000|2025-06-30 01:50:00|39810.4|39770.4|39813.7|39773.7|39817.6|39777.6|39810|39770|0
1751248500000|2025-06-30 01:55:00|39813.6|39773.6|39810.2|39770.2|39813.7|39773.7|39802.5|39762.5|0
1751248800000|2025-06-30 02:00:00|39806.5|39766.5|39810.4|39770.4|39817.8|39777.8|39802.8|39762.8|0
1751249100000|2025-06-30 02:05:00|39810.5|39770.5|39832.8|39792.8|39832.8|39792.8|39803|39763|0
1751249400000|2025-06-30 02:10:00|39832.9|39792.9|39840.3|39800.3|39847.6|39807.6|39825.4|39785.4|0
1751249700000|2025-06-30 02:15:00|39840.4|39800.4|39840.3|39800.3|39840.4|39800.4|39832.9|39792.9|0
1751250000000|2025-06-30 02:20:00|39840.2|39800.2|39832.9|39792.9|39840.3|39800.3|39832.9|39792.9|0
1751250300000|2025-06-30 02:25:00|39833|39793|39825.4|39785.4|39833|39793|39825.3|39785.3|0
1751250600000|2025-06-30 02:30:00|39825.3|39785.3|39825.7|39785.7|39825.8|39785.8|39818.2|39778.2|0
1751250900000|2025-06-30 02:35:00|39825.8|39785.8|39833.3|39793.3|39833.4|39793.4|39825.7|39785.7|0
1751251200000|2025-06-30 02:40:00|39833.4|39793.4|39848.1|39808.1|39855.4|39815.4|39833.3|39793.3|0
1751251500000|2025-06-30 02:45:00|39848.2|39808.2|39848.2|39808.2|39848.2|39808.2|39840.9|39800.9|0
1751251800000|2025-06-30 02:50:00|39848.3|39808.3|39833.5|39793.5|39848.5|39808.5|39833.5|39793.5|0
1751252100000|2025-06-30 02:55:00|39833.6|39793.6|39833.5|39793.5|39833.6|39793.6|39826|39786|0
1751252400000|2025-06-30 03:00:00|39833.6|39793.6|39840.8|39800.8|39841|39801|39833.5|39793.5|0
1751252700000|2025-06-30 03:05:00|39833.6|39793.6|39840.7|39800.7|39840.8|39800.8|39833.4|39793.4|0
1751253000000|2025-06-30 03:10:00|39840.8|39800.8|39833.5|39793.5|39840.8|39800.8|39833.4|39793.4|0
1751253300000|2025-06-30 03:15:00|39833.4|39793.4|39840.9|39800.9|39840.9|39800.9|39826|39786|0
1751253600000|2025-06-30 03:20:00|39841|39801|39848.2|39808.2|39848.2|39808.2|39840.9|39800.9|0
1751253900000|2025-06-30 03:25:00|39848.1|39808.1|39833.6|39793.6|39848.1|39808.1|39833.5|39793.5|0
1751254200000|2025-06-30 03:30:00|39833.7|39793.7|39840.9|39800.9|39840.9|39800.9|39833.6|39793.6|0
1751254500000|2025-06-30 03:35:00|39841|39801|39841|39801|39848.3|39808.3|39840.9|39800.9|0
1751254800000|2025-06-30 03:40:00|39841.1|39801.1|39855.7|39815.7|39855.7|39815.7|39841.1|39801.1|0
1751255100000|2025-06-30 03:45:00|39855.6|39815.6|39848.5|39808.5|39855.7|39815.7|39848.4|39808.4|0
1751255400000|2025-06-30 03:50:00|39855.8|39815.8|39855.7|39815.7|39863|39823|39855.6|39815.6|0
1751255700000|2025-06-30 03:55:00|39855.6|39815.6|39848.3|39808.3|39855.6|39815.6|39848.3|39808.3|0
1751256000000|2025-06-30 04:00:00|39841.1|39801.1|39855.6|39815.6|39855.7|39815.7|39841.1|39801.1|0
1751256300000|2025-06-30 04:05:00|39855.7|39815.7|39855.8|39815.8|39855.8|39815.8|39855.6|39815.6|0
1751256600000|2025-06-30 04:10:00|39855.9|39815.9|39848.5|39808.5|39863.1|39823.1|39848.4|39808.4|0
1751256900000|2025-06-30 04:15:00|39848.4|39808.4|39848.4|39808.4|39855.6|39815.6|39848.4|39808.4|0
1751257200000|2025-06-30 04:20:00|39852|39812|39848.4|39808.4|39852.1|39812.1|39848.4|39808.4|0
1751257500000|2025-06-30 04:25:00|39852|39812|39852|39812|39855.6|39815.6|39852|39812|0
1751257800000|2025-06-30 04:30:00|39855.6|39815.6|39855.6|39815.6|39855.7|39815.7|39852|39812|0
1751258100000|2025-06-30 04:35:00|39855.7|39815.7|39870.3|39830.3|39870.4|39830.4|39855.7|39815.7|0
1751258400000|2025-06-30 04:40:00|39870.4|39830.4|39870.3|39830.3|39870.4|39830.4|39870.3|39830.3|0
1751258700000|2025-06-30 04:45:00|39863|39823|39863|39823|39877.5|39837.5|39863|39823|0
1751259000000|2025-06-30 04:50:00|39862.9|39822.9|39855.5|39815.5|39863|39823|39848.4|39808.4|0
1751259300000|2025-06-30 04:55:00|39855.6|39815.6|39848.3|39808.3|39855.6|39815.6|39848.2|39808.2|0
1751259600000|2025-06-30 05:00:00|39848.2|39808.2|39841.2|39801.2|39848.3|39808.3|39840.8|39800.8|0
1751259900000|2025-06-30 05:05:00|39848.4|39808.4|39848.4|39808.4|39855.7|39815.7|39848.4|39808.4|0
1751260200000|2025-06-30 05:10:00|39848.5|39808.5|39870.2|39830.2|39870.2|39830.2|39848.4|39808.4|0
1751260500000|2025-06-30 05:15:00|39870.3|39830.3|39863|39823|39870.3|39830.3|39862.9|39822.9|0
1751260800000|2025-06-30 05:20:00|39855.8|39815.8|39841.1|39801.1|39855.8|39815.8|39841.1|39801.1|0
1751261100000|2025-06-30 05:25:00|39841.2|39801.2|39833.8|39793.8|39841.2|39801.2|39826.5|39786.5|0
1751261400000|2025-06-30 05:30:00|39830.2|39790.2|39826.1|39786.1|39833.8|39793.8|39811.4|39771.4|0
1751261700000|2025-06-30 05:35:00|39815.2|39775.2|39819.4|39779.4|39819.4|39779.4|39811.6|39771.6|0
1751262000000|2025-06-30 05:40:00|39819.3|39779.3|39795.1|39755.1|39819.5|39779.5|39794.9|39754.9|0
1751262300000|2025-06-30 05:45:00|39795.2|39755.2|39802.5|39762.5|39802.5|39762.5|39795.1|39755.1|0
1751262600000|2025-06-30 05:50:00|39802.6|39762.6|39787.9|39747.9|39802.6|39762.6|39787.8|39747.8|0
1751262900000|2025-06-30 05:55:00|39797.9|39757.9|39820.1|39780.1|39820.2|39780.2|39797.9|39757.9|0
1751263200000|2025-06-30 06:00:00|39875.8|39855.8|39873.3|39853.3|39885.8|39865.8|39853.3|39833.3|49
1751263500000|2025-06-30 06:05:00|39870.8|39850.8|39890.8|39870.8|39918.3|39898.3|39865.8|39845.8|25
1751263800000|2025-06-30 06:10:00|39893.3|39873.3|39895.8|39875.8|39905.8|39885.8|39883.3|39863.3|12
1751264100000|2025-06-30 06:15:00|39898.3|39878.3|39893.3|39873.3|39910.8|39890.8|39885.8|39865.8|25
1751264400000|2025-06-30 06:20:00|39895.8|39875.8|39908.3|39888.3|39908.3|39888.3|39890.8|39870.8|19
1751264700000|2025-06-30 06:25:00|39910.8|39890.8|39908.3|39888.3|39910.8|39890.8|39893.3|39873.3|20
1751265000000|2025-06-30 06:30:00|39910.8|39890.8|39920.8|39900.8|39933.3|39913.3|39908.3|39888.3|19
1751265300000|2025-06-30 06:35:00|39918.3|39898.3|39903.3|39883.3|39920.8|39900.8|39898.3|39878.3|13
1751265600000|2025-06-30 06:40:00|39900.8|39880.8|39883.3|39863.3|39900.8|39880.8|39878.3|39858.3|36
1751265900000|2025-06-30 06:45:00|39885.8|39865.8|39893.3|39873.3|39893.3|39873.3|39883.3|39863.3|18
1751266200000|2025-06-30 06:50:00|39895.8|39875.8|39893.3|39873.3|39908.3|39888.3|39893.3|39873.3|18
1751266500000|2025-06-30 06:55:00|39890.8|39870.8|39928.3|39908.3|39930.8|39910.8|39883.3|39863.3|65
1751266800000|2025-06-30 07:00:00|39925.8|39905.8|39875.8|39855.8|39938.3|39918.3|39838.3|39818.3|303
1751267100000|2025-06-30 07:05:00|39870.8|39850.8|39835.8|39815.8|39870.8|39850.8|39798.3|39778.3|188
1751267400000|2025-06-30 07:10:00|39833.3|39813.3|39778.3|39758.3|39838.3|39818.3|39773.3|39753.3|127
1751267700000|2025-06-30 07:15:00|39780.8|39760.8|39790.8|39770.8|39808.3|39788.3|39773.3|39753.3|111
1751268000000|2025-06-30 07:20:00|39791.8|39771.8|39739.3|39719.3|39799.3|39779.3|39736.8|39716.8|151
1751268300000|2025-06-30 07:25:00|39736.8|39716.8|39746.8|39726.8|39754.3|39734.3|39709.3|39689.3|182
1751268600000|2025-06-30 07:30:00|39746.6|39726.6|39729.1|39709.1|39756.6|39736.6|39724.1|39704.1|133
1751268900000|2025-06-30 07:35:00|39731.6|39711.6|39741.6|39721.6|39759.1|39739.1|39724.1|39704.1|162
1751269200000|2025-06-30 07:40:00|39744.3|39724.3|39776.8|39756.8|39781.8|39761.8|39741.8|39721.8|128
1751269500000|2025-06-30 07:45:00|39774.3|39754.3|39774.3|39754.3|39796.8|39776.8|39766.8|39746.8|43
1751269800000|2025-06-30 07:50:00|39775|39755|39772.5|39752.5|39780|39760|39747.5|39727.5|64
1751270100000|2025-06-30 07:55:00|39775|39755|39792.5|39772.5|39797.5|39777.5|39775|39755|53
1751270400000|2025-06-30 08:00:00|39790.6|39770.6|39788.1|39768.1|39828.1|39808.1|39768.1|39748.1|282
1751270700000|2025-06-30 08:05:00|39785.6|39765.6|39755.6|39735.6|39788.1|39768.1|39730.6|39710.6|74
1751271000000|2025-06-30 08:10:00|39755.5|39735.5|39758|39738|39768|39748|39728|39708|89
1751271300000|2025-06-30 08:15:00|39755.5|39735.5|39735.5|39715.5|39765.5|39745.5|39733|39713|55
1751271600000|2025-06-30 08:20:00|39735.3|39715.3|39725.3|39705.3|39735.3|39715.3|39712.8|39692.8|54
1751271900000|2025-06-30 08:25:00|39722.8|39702.8|39765.3|39745.3|39765.3|39745.3|39717.8|39697.8|80
1751272200000|2025-06-30 08:30:00|39767.1|39747.1|39734.6|39714.6|39769.6|39749.6|39724.6|39704.6|47
1751272500000|2025-06-30 08:35:00|39732.1|39712.1|39729.6|39709.6|39752.1|39732.1|39727.1|39707.1|32
1751272800000|2025-06-30 08:40:00|39728.7|39708.7|39713.7|39693.7|39741.2|39721.2|39711.2|39691.2|48
1751273100000|2025-06-30 08:45:00|39716.2|39696.2|39721.2|39701.2|39726.2|39706.2|39706.2|39686.2|43
1751273400000|2025-06-30 08:50:00|39723.7|39703.7|39681.2|39661.2|39726.2|39706.2|39681.2|39661.2|51
1751273700000|2025-06-30 08:55:00|39683.7|39663.7|39658.7|39638.7|39691.2|39671.2|39653.7|39633.7|105
1751274000000|2025-06-30 09:00:00|39659|39639|39659|39639|39686.5|39666.5|39654|39634|53
1751274300000|2025-06-30 09:05:00|39661.5|39641.5|39686.5|39666.5|39691.5|39671.5|39659|39639|43
1751274600000|2025-06-30 09:10:00|39684.3|39664.3|39686.8|39666.8|39689.3|39669.3|39664.3|39644.3|60
1751274900000|2025-06-30 09:15:00|39689.3|39669.3|39696.8|39676.8|39726.8|39706.8|39679.3|39659.3|81
1751275200000|2025-06-30 09:20:00|39699.3|39679.3|39684.3|39664.3|39704.3|39684.3|39679.3|39659.3|36
1751275500000|2025-06-30 09:25:00|39681.8|39661.8|39701.8|39681.8|39701.8|39681.8|39681.8|39661.8|32
1751275800000|2025-06-30 09:30:00|39700.4|39680.4|39665.4|39645.4|39700.4|39680.4|39662.9|39642.9|49
1751276100000|2025-06-30 09:35:00|39662.9|39642.9|39632.9|39612.9|39665.4|39645.4|39627.9|39607.9|50
1751276400000|2025-06-30 09:40:00|39634.3|39614.3|39639.3|39619.3|39654.3|39634.3|39631.8|39611.8|31
1751276700000|2025-06-30 09:45:00|39641.8|39621.8|39631.8|39611.8|39654.3|39634.3|39624.3|39604.3|42
1751277000000|2025-06-30 09:50:00|39630.6|39610.6|39635.6|39615.6|39643.1|39623.1|39610.6|39590.6|97
1751277300000|2025-06-30 09:55:00|39633.1|39613.1|39633.1|39613.1|39635.6|39615.6|39620.6|39600.6|51
1751277600000|2025-06-30 10:00:00|39630.6|39610.6|39635.6|39615.6|39655.6|39635.6|39630.6|39610.6|51
1751277900000|2025-06-30 10:05:00|39638.1|39618.1|39658.1|39638.1|39660.6|39640.6|39635.6|39615.6|40
1751278200000|2025-06-30 10:10:00|39659.3|39639.3|39681.8|39661.8|39686.8|39666.8|39654.3|39634.3|61
1751278500000|2025-06-30 10:15:00|39684.3|39664.3|39701.8|39681.8|39706.8|39686.8|39681.8|39661.8|30
1751278800000|2025-06-30 10:20:00|39699.3|39679.3|39701.8|39681.8|39711.8|39691.8|39691.8|39671.8|30
1751279100000|2025-06-30 10:25:00|39699.3|39679.3|39689.3|39669.3|39706.8|39686.8|39684.3|39664.3|13
1751279400000|2025-06-30 10:30:00|39690.2|39670.2|39677.7|39657.7|39697.7|39677.7|39667.7|39647.7|25
1751279700000|2025-06-30 10:35:00|39675.2|39655.2|39660.2|39640.2|39682.7|39662.7|39660.2|39640.2|40
1751280000000|2025-06-30 10:40:00|39660.3|39640.3|39672.8|39652.8|39680.3|39660.3|39660.3|39640.3|28
1751280300000|2025-06-30 10:45:00|39677.8|39657.8|39680.3|39660.3|39690.3|39670.3|39672.8|39652.8|28
1751280600000|2025-06-30 10:50:00|39680.4|39660.4|39700.4|39680.4|39707.9|39687.9|39677.9|39657.9|20
1751280900000|2025-06-30 10:55:00|39697.9|39677.9|39707.9|39687.9|39712.9|39692.9|39692.9|39672.9|17
1751281200000|2025-06-30 11:00:00|39705.9|39685.9|39695.9|39675.9|39713.4|39693.4|39688.4|39668.4|35
1751281500000|2025-06-30 11:05:00|39693.4|39673.4|39680.9|39660.9|39705.9|39685.9|39680.9|39660.9|71
1751281800000|2025-06-30 11:10:00|39683.6|39663.6|39698.6|39678.6|39703.6|39683.6|39678.6|39658.6|28
1751282100000|2025-06-30 11:15:00|39701.1|39681.1|39713.6|39693.6|39713.6|39693.6|39688.6|39668.6|57
1751282400000|2025-06-30 11:20:00|39711.3|39691.3|39736.3|39716.3|39736.3|39716.3|39711.3|39691.3|276
1751282700000|2025-06-30 11:25:00|39738.8|39718.8|39741.3|39721.3|39746.3|39726.3|39731.3|39711.3|37
1751283000000|2025-06-30 11:30:00|39738.8|39718.8|39726.3|39706.3|39741.3|39721.3|39716.3|39696.3|19
1751283300000|2025-06-30 11:35:00|39728.8|39708.8|39731.3|39711.3|39731.3|39711.3|39716.3|39696.3|18
1751283600000|2025-06-30 11:40:00|39732.7|39712.7|39755.2|39735.2|39760.2|39740.2|39732.7|39712.7|31
1751283900000|2025-06-30 11:45:00|39752.7|39732.7|39752.7|39732.7|39762.7|39742.7|39752.7|39732.7|21
1751284200000|2025-06-30 11:50:00|39749.7|39729.7|39759.7|39739.7|39774.7|39754.7|39749.7|39729.7|43
1751284500000|2025-06-30 11:55:00|39757.2|39737.2|39767.2|39747.2|39769.7|39749.7|39739.7|39719.7|37
1751284800000|2025-06-30 12:00:00|39767.1|39747.1|39754.6|39734.6|39777.1|39757.1|39744.6|39724.6|174
1751285100000|2025-06-30 12:05:00|39757.1|39737.1|39769.6|39749.6|39774.6|39754.6|39754.6|39734.6|22
1751285400000|2025-06-30 12:10:00|39769.8|39749.8|39772.3|39752.3|39784.8|39764.8|39762.3|39742.3|27
1751285700000|2025-06-30 12:15:00|39769.8|39749.8|39767.3|39747.3|39772.3|39752.3|39749.8|39729.8|29
1751286000000|2025-06-30 12:20:00|39768.7|39748.7|39778.7|39758.7|39781.2|39761.2|39766.2|39746.2|20
1751286300000|2025-06-30 12:25:00|39781.2|39761.2|39761.2|39741.2|39781.2|39761.2|39758.7|39738.7|33
1751286600000|2025-06-30 12:30:00|39760.7|39740.7|39745.7|39725.7|39765.7|39745.7|39740.7|39720.7|27
1751286900000|2025-06-30 12:35:00|39743.2|39723.2|39760.7|39740.7|39765.7|39745.7|39735.7|39715.7|25
1751287200000|2025-06-30 12:40:00|39761.5|39741.5|39774|39754|39781.5|39761.5|39756.5|39736.5|20
1751287500000|2025-06-30 12:45:00|39776.5|39756.5|39741.5|39721.5|39776.5|39756.5|39736.5|39716.5|121
1751287800000|2025-06-30 12:50:00|39742.6|39722.6|39735.1|39715.1|39747.6|39727.6|39727.6|39707.6|35
1751288100000|2025-06-30 12:55:00|39737.6|39717.6|39732.6|39712.6|39752.6|39732.6|39725.1|39705.1|28
1751288400000|2025-06-30 13:00:00|39731.4|39711.4|39718.9|39698.9|39741.4|39721.4|39716.4|39696.4|31
1751288700000|2025-06-30 13:05:00|39716.4|39696.4|39751.4|39731.4|39756.4|39736.4|39716.4|39696.4|60
1751289000000|2025-06-30 13:10:00|39750.9|39730.9|39750.9|39730.9|39765.9|39745.9|39750.9|39730.9|37
1751289300000|2025-06-30 13:15:00|39755.9|39735.9|39755.9|39735.9|39760.9|39740.9|39745.9|39725.9|42
1751289600000|2025-06-30 13:20:00|39755.6|39735.6|39750.6|39730.6|39768.1|39748.1|39748.1|39728.1|28
1751289900000|2025-06-30 13:25:00|39748.1|39728.1|39748.1|39728.1|39760.6|39740.6|39743.1|39723.1|40
1751290200000|2025-06-30 13:30:00|39750.8|39730.8|39750.8|39730.8|39768.3|39748.3|39725.8|39705.8|166
1751290500000|2025-06-30 13:35:00|39748.3|39728.3|39728.3|39708.3|39750.8|39730.8|39718.3|39698.3|61
1751290800000|2025-06-30 13:40:00|39725.8|39705.8|39720.8|39700.8|39745.8|39725.8|39710.8|39690.8|78
1751291100000|2025-06-30 13:45:00|39718.3|39698.3|39705.8|39685.8|39738.3|39718.3|39700.8|39680.8|95
1751291400000|2025-06-30 13:50:00|39707.5|39687.5|39702.5|39682.5|39710|39690|39670|39650|124
1751291700000|2025-06-30 13:55:00|39707.5|39687.5|39705|39685|39717.5|39697.5|39697.5|39677.5|85
1751292000000|2025-06-30 14:00:00|39707.5|39687.5|39732.5|39712.5|39737.5|39717.5|39682.5|39662.5|119
1751292300000|2025-06-30 14:05:00|39730|39710|39725|39705|39740|39720|39720|39700|156
1751292600000|2025-06-30 14:10:00|39723.7|39703.7|39718.7|39698.7|39736.2|39716.2|39716.2|39696.2|37
1751292900000|2025-06-30 14:15:00|39716.2|39696.2|39746.2|39726.2|39746.2|39726.2|39716.2|39696.2|67
1751293200000|2025-06-30 14:20:00|39746|39726|39733.5|39713.5|39751|39731|39711|39691|65
1751293500000|2025-06-30 14:25:00|39731|39711|39758.5|39738.5|39761|39741|39726|39706|46
1751293800000|2025-06-30 14:30:00|39756.8|39736.8|39761.8|39741.8|39779.3|39759.3|39754.3|39734.3|72
1751294100000|2025-06-30 14:35:00|39764.3|39744.3|39784.3|39764.3|39789.3|39769.3|39759.3|39739.3|108
1751294400000|2025-06-30 14:40:00|39783.1|39763.1|39820.6|39800.6|39820.6|39800.6|39778.1|39758.1|90
1751294700000|2025-06-30 14:45:00|39818.1|39798.1|39828.1|39808.1|39840.6|39820.6|39815.6|39795.6|104
1751295000000|2025-06-30 14:50:00|39829.3|39809.3|39809.3|39789.3|39831.8|39811.8|39809.3|39789.3|69
1751295300000|2025-06-30 14:55:00|39811.8|39791.8|39824.3|39804.3|39826.8|39806.8|39804.3|39784.3|95
1751295600000|2025-06-30 15:00:00|39824|39804|39811.5|39791.5|39834|39814|39794|39774|79
1751295900000|2025-06-30 15:05:00|39809|39789|39809|39789|39821.5|39801.5|39804|39784|59
1751296200000|2025-06-30 15:10:00|39807.9|39787.9|39785.4|39765.4|39807.9|39787.9|39755.4|39735.4|220
1751296500000|2025-06-30 15:15:00|39782.9|39762.9|39800.4|39780.4|39807.9|39787.9|39777.9|39757.9|130
1751296800000|2025-06-30 15:20:00|39799.6|39779.6|39769.6|39749.6|39799.6|39779.6|39769.6|39749.6|134
1751297100000|2025-06-30 15:25:00|39767.1|39747.1|39807.1|39787.1|39827.1|39807.1|39759.6|39739.6|792
1751297400000|2025-06-30 15:30:00|39812.1|39792.1|39802.1|39782.1|39822.1|39802.1|39762.1|39742.1|679
1751297700000|2025-06-30 15:35:00|39797.1|39777.1|39792.1|39772.1|39797.1|39777.1|39774.6|39754.6|206
1751298000000|2025-06-30 15:40:00|39789.6|39769.6|39792.1|39772.1|39807.1|39787.1|39784.6|39764.6|46
1751298300000|2025-06-30 15:45:00|39794.6|39774.6|39832.1|39812.1|39832.1|39812.1|39792.1|39772.1|31
1751298600000|2025-06-30 15:50:00|39834.6|39809.6|39809.6|39784.6|39839.6|39809.6|39809.6|39779.6|10
1751298900000|2025-06-30 15:55:00|39804.6|39779.6|39794.6|39769.6|39809.6|39784.6|39794.6|39764.6|25
1751299200000|2025-06-30 16:00:00|39799.6|39764.6|39809.6|39784.6|39809.6|39784.6|39799.6|39764.6|6
1751299500000|2025-06-30 16:05:00|39804.6|39779.6|39819.6|39794.6|39824.6|39799.6|39799.6|39774.6|31
1751299800000|2025-06-30 16:10:00|39814.6|39789.6|39824.6|39799.6|39824.6|39799.6|39809.6|39784.6|15
1751300100000|2025-06-30 16:15:00|39829.6|39804.6|39794.6|39764.6|39834.6|39809.6|39789.6|39764.6|48
1751300400000|2025-06-30 16:20:00|39789.6|39769.6|39799.6|39774.6|39804.6|39779.6|39789.6|39764.6|33
1751300700000|2025-06-30 16:25:00|39804.6|39779.6|39809.6|39784.6|39809.6|39784.6|39799.6|39774.6|13
1751301000000|2025-06-30 16:30:00|39814.6|39779.6|39814.6|39789.6|39819.6|39794.6|39809.6|39779.6|8
1751301300000|2025-06-30 16:35:00|39819.6|39784.6|39814.6|39789.6|39819.6|39789.6|39809.6|39784.6|14
1751301600000|2025-06-30 16:40:00|39819.6|39794.6|39814.6|39784.6|39824.6|39794.6|39814.6|39784.6|13
1751301900000|2025-06-30 16:45:00|39819.6|39789.6|39824.6|39794.6|39824.6|39799.6|39819.6|39784.6|9
1751302200000|2025-06-30 16:50:00|39819.6|39799.6|39824.6|39799.6|39834.6|39804.6|39819.6|39794.6|4
1751302500000|2025-06-30 16:55:00|39829.6|39804.6|39819.6|39794.6|39829.6|39804.6|39814.6|39789.6|6
1751302800000|2025-06-30 17:00:00|39824.6|39789.6|39819.6|39794.6|39824.6|39799.6|39819.6|39789.6|2
1751303100000|2025-06-30 17:05:00|39814.6|39789.6|39804.6|39779.6|39814.6|39789.6|39799.6|39774.6|5
1751303400000|2025-06-30 17:10:00|39809.6|39784.6|39799.6|39774.6|39809.6|39784.6|39799.6|39774.6|18
1751303700000|2025-06-30 17:15:00|39804.6|39769.6|39794.6|39764.6|39804.6|39779.6|39784.6|39759.6|9
1751304000000|2025-06-30 17:20:00|39789.6|39759.6|39789.6|39759.6|39789.6|39759.6|39779.6|39749.6|3
1751304300000|2025-06-30 17:25:00|39784.6|39754.6|39799.6|39774.6|39809.6|39779.6|39784.6|39754.6|5
1751304600000|2025-06-30 17:30:00|39804.6|39779.6|39789.6|39764.6|39804.6|39779.6|39784.6|39759.6|8
1751304900000|2025-06-30 17:35:00|39784.6|39759.6|39794.6|39769.6|39804.6|39779.6|39784.6|39759.6|16
1751305200000|2025-06-30 17:40:00|39789.6|39764.6|39789.6|39764.6|39804.6|39774.6|39789.6|39764.6|6
1751305500000|2025-06-30 17:45:00|39794.6|39759.6|39789.6|39764.6|39799.6|39769.6|39789.6|39759.6|4
1751305800000|2025-06-30 17:50:00|39794.6|39769.6|39779.6|39754.6|39794.6|39769.6|39779.6|39749.6|6
1751306100000|2025-06-30 17:55:00|39784.6|39749.6|39769.6|39744.6|39804.6|39774.6|39739.6|39714.6|108
1751306400000|2025-06-30 18:00:00|39764.6|39739.6|39769.6|39744.6|39779.6|39754.6|39764.6|39734.6|8
1751306700000|2025-06-30 18:05:00|39774.6|39739.6|39764.6|39734.6|39784.6|39759.6|39759.6|39734.6|21
1751307000000|2025-06-30 18:10:00|39759.6|39729.6|39764.6|39739.6|39769.6|39744.6|39749.6|39724.6|12
1751307300000|2025-06-30 18:15:00|39769.6|39744.6|39769.6|39739.6|39774.6|39749.6|39764.6|39739.6|7
1751307600000|2025-06-30 18:20:00|39774.6|39744.6|39769.6|39744.6|39779.6|39749.6|39764.6|39739.6|6
1751307900000|2025-06-30 18:25:00|39774.6|39739.6|39764.6|39744.6|39774.6|39749.6|39764.6|39739.6|13
1751308200000|2025-06-30 18:30:00|39762.1|39742.1|39747.1|39727.1|39764.6|39744.6|39744.6|39724.6|19
1751308500000|2025-06-30 18:35:00|39749.6|39729.6|39742.1|39722.1|39754.6|39734.6|39739.6|39719.6|10
1751308800000|2025-06-30 18:40:00|39739.6|39719.6|39749.6|39729.6|39757.1|39737.1|39732.1|39712.1|16
1751309100000|2025-06-30 18:45:00|39752.1|39732.1|39747.1|39727.1|39764.6|39744.6|39747.1|39727.1|17
1751309400000|2025-06-30 18:50:00|39744.6|39724.6|39747.1|39727.1|39757.1|39737.1|39744.6|39724.6|13
1751309700000|2025-06-30 18:55:00|39749.6|39729.6|39764.6|39744.6|39764.6|39744.6|39747.1|39727.1|13
1751310000000|2025-06-30 19:00:00|39762.1|39742.1|39779.6|39759.6|39779.6|39759.6|39762.1|39742.1|1
1751310300000|2025-06-30 19:05:00|39777.1|39757.1|39779.6|39759.6|39787.1|39767.1|39767.1|39747.1|6
1751310600000|2025-06-30 19:10:00|39782.1|39762.1|39782.1|39762.1|39792.1|39772.1|39779.6|39759.6|12
1751310900000|2025-06-30 19:15:00|39779.6|39759.6|39782.1|39762.1|39782.1|39762.1|39772.1|39752.1|6
1751311200000|2025-06-30 19:20:00|39784.6|39764.6|39792.1|39772.1|39804.6|39784.6|39782.1|39762.1|12
1751311500000|2025-06-30 19:25:00|39794.6|39774.6|39794.6|39774.6|39807.1|39787.1|39792.1|39772.1|23
1751311800000|2025-06-30 19:30:00|39797.1|39777.1|39779.6|39759.6|39797.1|39777.1|39772.1|39752.1|49
1751312100000|2025-06-30 19:35:00|39777.1|39757.1|39774.6|39754.6|39784.6|39764.6|39767.1|39747.1|28
1751312400000|2025-06-30 19:40:00|39772.1|39752.1|39792.1|39772.1|39799.6|39779.6|39772.1|39752.1|25
1751312700000|2025-06-30 19:45:00|39794.6|39774.6|39799.6|39779.6|39812.1|39792.1|39792.1|39772.1|18
1751313000000|2025-06-30 19:50:00|39802.1|39782.1|39804.6|39784.6|39812.1|39792.1|39794.6|39774.6|12
1751313300000|2025-06-30 19:55:00|39807.1|39787.1|39792.1|39772.1|39824.6|39804.6|39779.6|39759.6|55
1751313600000|2025-06-30 20:00:00|39801|39761|39779.2|39739.2|39808.3|39768.3|39776.9|39736.9|0
1751313900000|2025-06-30 20:05:00|39780.6|39740.6|39776.9|39736.9|39792.6|39752.6|39773.9|39733.9|0
1751314200000|2025-06-30 20:10:00|39776.8|39736.8|39750.7|39710.7|39776.9|39736.9|39735|39695|0
1751314500000|2025-06-30 20:15:00|39750.6|39710.6|39755.9|39715.9|39764.9|39724.9|39743.9|39703.9|0
1751314800000|2025-06-30 20:20:00|39756|39716|39747|39707|39759.7|39719.7|39743.9|39703.9|0
1751315100000|2025-06-30 20:25:00|39746.9|39706.9|39759.7|39719.7|39761.2|39721.2|39741.7|39701.7|0
1751315400000|2025-06-30 20:30:00|39759.6|39719.6|39766.4|39726.4|39770.1|39730.1|39755.9|39715.9|0
1751315700000|2025-06-30 20:35:00|39766.5|39726.5|39770.1|39730.1|39771.6|39731.6|39762.7|39722.7|0
1751316000000|2025-06-30 20:40:00|39767.9|39727.9|39764.9|39724.9|39773.9|39733.9|39761.2|39721.2|0
1751316300000|2025-06-30 20:45:00|39766.4|39726.4|39755.9|39715.9|39767.9|39727.9|39750.7|39710.7|0
1751316600000|2025-06-30 20:50:00|39756|39716|39754.4|39714.4|39762.7|39722.7|39752.2|39712.2|0
1751316900000|2025-06-30 20:55:00|39754.5|39714.5|39747.7|39707.7|39757.4|39717.4|39743.9|39703.9|0
1751317200000|2025-06-30 21:00:00|39747.8|39707.8|39749.1|39709.1|39749.9|39709.9|39746.9|39706.9|0
1751317500000|2025-06-30 21:05:00|39749.2|39709.2|39750.6|39710.6|39750.6|39710.6|39749.1|39709.1|0
1751317800000|2025-06-30 21:10:00|39750.7|39710.7|39747.7|39707.7|39751.4|39711.4|39746.9|39706.9|0
1751318100000|2025-06-30 21:15:00|39749.1|39709.1|39749.9|39709.9|39749.9|39709.9|39749.1|39709.1|0
1751318400000|2025-06-30 21:20:00|39749.1|39709.1|39749.9|39709.9|39749.9|39709.9|39749.1|39709.1|0
1751318700000|2025-06-30 21:25:00|39750.6|39710.6|39749.1|39709.1|39750.6|39710.6|39749.1|39709.1|0
1751319000000|2025-06-30 21:30:00|39749.3|39709.3|39749.9|39709.9|39756.6|39716.6|39749.3|39709.3|0
1751319300000|2025-06-30 21:35:00|39749.1|39709.1|39749.1|39709.1|39749.1|39709.1|39748.4|39708.4|0
1751319600000|2025-06-30 21:40:00|39749.2|39709.2|39749.1|39709.1|39749.9|39709.9|39749.1|39709.1|0
1751319900000|2025-06-30 21:45:00|39746.9|39706.9|39744.6|39704.6|39749.1|39709.1|39742.4|39702.4|0
1751320200000|2025-06-30 21:50:00|39744.7|39704.7|39751.4|39711.4|39751.4|39711.4|39744.7|39704.7|0
1751320500000|2025-06-30 21:55:00|39752.9|39712.9|39748.4|39708.4|39754.4|39714.4|39745.4|39705.4|0
1751320800000|2025-06-30 22:00:00|39748.3|39708.3|39764.1|39724.1|39764.9|39724.9|39735.7|39695.7|0
1751321100000|2025-06-30 22:05:00|39764.2|39724.2|39777.6|39737.6|39778.3|39738.3|39758.9|39718.9|0
1751321400000|2025-06-30 22:10:00|39777.5|39737.5|39776.1|39736.1|39778.3|39738.3|39771.6|39731.6|0
1751321700000|2025-06-30 22:15:00|39776.8|39736.8|39771.6|39731.6|39776.8|39736.8|39764.9|39724.9|0
1751322000000|2025-06-30 22:20:00|39772.3|39732.3|39767.8|39727.8|39774.6|39734.6|39766.3|39726.3|0
1751322300000|2025-06-30 22:25:00|39767.1|39727.1|39769.3|39729.3|39771.6|39731.6|39758.9|39718.9|0
1751322600000|2025-06-30 22:30:00|39769.4|39729.4|39766.3|39726.3|39773.1|39733.1|39764.1|39724.1|0
1751322900000|2025-06-30 22:35:00|39764.9|39724.9|39761.1|39721.1|39766.3|39726.3|39758.9|39718.9|0
1751323200000|2025-06-30 22:40:00|39761|39721|39755.9|39715.9|39761|39721|39752.1|39712.1|0
1751323500000|2025-06-30 22:45:00|39756.6|39716.6|39752.1|39712.1|39758.9|39718.9|39752.1|39712.1|0
1751323800000|2025-06-30 22:50:00|39752|39712|39745.4|39705.4|39752.1|39712.1|39745.4|39705.4|0
1751324100000|2025-06-30 22:55:00|39745.3|39705.3|39737.9|39697.9|39745.3|39705.3|39731.9|39691.9|0
1751324400000|2025-06-30 23:00:00|39738|39698|39741.7|39701.7|39752.1|39712.1|39738|39698|0
1751324700000|2025-06-30 23:05:00|39742.4|39702.4|39745.4|39705.4|39748.4|39708.4|39741.7|39701.7|0
1751325000000|2025-06-30 23:10:00|39746.1|39706.1|39745.4|39705.4|39748.4|39708.4|39743.2|39703.2|0
1751325300000|2025-06-30 23:15:00|39743.9|39703.9|39746.9|39706.9|39752.1|39712.1|39741.7|39701.7|0
1751325600000|2025-06-30 23:20:00|39747.6|39707.6|39748.4|39708.4|39750.6|39710.6|39743.2|39703.2|0
1751325900000|2025-06-30 23:25:00|39748.5|39708.5|39736.4|39696.4|39752.1|39712.1|39736.4|39696.4|0
1751326200000|2025-06-30 23:30:00|39736.5|39696.5|39737.9|39697.9|39743.9|39703.9|39725.9|39685.9|0
1751326500000|2025-06-30 23:35:00|39738|39698|39762.6|39722.6|39768.6|39728.6|39737.9|39697.9|0
1751326800000|2025-06-30 23:40:00|39761.9|39721.9|39772.3|39732.3|39774.6|39734.6|39761.9|39721.9|0
1751327100000|2025-06-30 23:45:00|39772.4|39732.4|39771.6|39731.6|39778.3|39738.3|39767.8|39727.8|0
1751327400000|2025-06-30 23:50:00|39772.3|39732.3|39783.6|39743.6|39785.1|39745.1|39771.6|39731.6|0
1751327700000|2025-06-30 23:55:00|39783.5|39743.5|39779.8|39739.8|39783.6|39743.6|39773.1|39733.1|0
1751328000000|2025-07-01 00:00:00|39779.9|39739.9|39823.2|39783.2|39829|39789|39779.9|39739.9|0
1751328300000|2025-07-01 00:05:00|39821.7|39781.7|39831.5|39791.5|39835.2|39795.2|39812|39772|0
1751328600000|2025-07-01 00:10:00|39832.2|39792.2|39829.2|39789.2|39833.7|39793.7|39824.7|39784.7|0
1751328900000|2025-07-01 00:15:00|39830|39790|39825.7|39785.7|39833.7|39793.7|39803.8|39763.8|0
1751329200000|2025-07-01 00:20:00|39825.8|39785.8|39818.3|39778.3|39825.8|39785.8|39811|39771|0
1751329500000|2025-07-01 00:25:00|39814.6|39774.6|39818.4|39778.4|39825.8|39785.8|39811|39771|0
1751329800000|2025-07-01 00:30:00|39814.8|39774.8|39818.3|39778.3|39818.4|39778.4|39811|39771|0
1751330100000|2025-07-01 00:35:00|39818.4|39778.4|39818.6|39778.6|39818.7|39778.7|39803.8|39763.8|0
1751330400000|2025-07-01 00:40:00|39815|39775|39818.7|39778.7|39822.3|39782.3|39811.2|39771.2|0
1751330700000|2025-07-01 00:45:00|39818.6|39778.6|39818.8|39778.8|39826.1|39786.1|39818.6|39778.6|0
1751331000000|2025-07-01 00:50:00|39818.7|39778.7|39818.7|39778.7|39818.9|39778.9|39811.4|39771.4|0
1751331300000|2025-07-01 00:55:00|39818.6|39778.6|39825.9|39785.9|39826|39786|39811.1|39771.1|0
1751331600000|2025-07-01 01:00:00|39826|39786|39833.1|39793.1|39840.7|39800.7|39826|39786|0
1751331900000|2025-07-01 01:05:00|39833.2|39793.2|39840.6|39800.6|39840.6|39800.6|39833.1|39793.1|0
1751332200000|2025-07-01 01:10:00|39840.7|39800.7|39840.6|39800.6|39840.7|39800.7|39836.9|39796.9|0
1751332500000|2025-07-01 01:15:00|39840.5|39800.5|39840.5|39800.5|39840.6|39800.6|39833.2|39793.2|0
1751332800000|2025-07-01 01:20:00|39833.3|39793.3|39836.4|39796.4|39840.6|39800.6|39832.9|39792.9|0
1751333100000|2025-07-01 01:25:00|39840|39800|39843.5|39803.5|39847.2|39807.2|39832.6|39792.6|0
1751333400000|2025-07-01 01:30:00|39847.1|39807.1|39847.5|39807.5|39847.5|39807.5|39847.1|39807.1|0
1751333700000|2025-07-01 01:35:00|39847.6|39807.6|39847.5|39807.5|39847.7|39807.7|39847.4|39807.4|0
1751334000000|2025-07-01 01:40:00|39847.4|39807.4|39847.5|39807.5|39847.6|39807.6|39847.4|39807.4|0
1751334300000|2025-07-01 01:45:00|39847.6|39807.6|39855|39815|39855|39815|39847.4|39807.4|0
1751334600000|2025-07-01 01:50:00|39854.9|39814.9|39855.2|39815.2|39855.3|39815.3|39854.9|39814.9|0
1751334900000|2025-07-01 01:55:00|39855.1|39815.1|39862.5|39822.5|39869.9|39829.9|39855|39815|0
1751335200000|2025-07-01 02:00:00|39862.4|39822.4|39854.9|39814.9|39862.5|39822.5|39851.3|39811.3|0
1751335500000|2025-07-01 02:05:00|39855|39815|39862.3|39822.3|39869.7|39829.7|39854.9|39814.9|0
1751335800000|2025-07-01 02:10:00|39865.9|39825.9|39862.3|39822.3|39865.9|39825.9|39855|39815|0
1751336100000|2025-07-01 02:15:00|39862.2|39822.2|39858.4|39818.4|39862.4|39822.4|39858.4|39818.4|0
1751336400000|2025-07-01 02:20:00|39858.5|39818.5|39862.1|39822.1|39862.2|39822.2|39858.4|39818.4|0
1751336700000|2025-07-01 02:25:00|39862.2|39822.2|39858.4|39818.4|39869.4|39829.4|39858.4|39818.4|0
1751337000000|2025-07-01 02:30:00|39858.5|39818.5|39847.3|39807.3|39858.5|39818.5|39847.3|39807.3|0
1751337300000|2025-07-01 02:35:00|39847.2|39807.2|39847.1|39807.1|39847.2|39807.2|39839.8|39799.8|0
1751337600000|2025-07-01 02:40:00|39847.2|39807.2|39839.7|39799.7|39847.2|39807.2|39839.6|39799.6|0
1751337900000|2025-07-01 02:45:00|39839.6|39799.6|39839.6|39799.6|39843.4|39803.4|39839.6|39799.6|0
1751338200000|2025-07-01 02:50:00|39839.5|39799.5|39831.9|39791.9|39839.5|39799.5|39824.5|39784.5|0
1751338500000|2025-07-01 02:55:00|39832|39792|39817.1|39777.1|39832.1|39792.1|39817.1|39777.1|0
1751338800000|2025-07-01 03:00:00|39817.2|39777.2|39824.7|39784.7|39824.7|39784.7|39817.1|39777.1|0
1751339100000|2025-07-01 03:05:00|39824.6|39784.6|39824.5|39784.5|39824.8|39784.8|39824.5|39784.5|0
1751339400000|2025-07-01 03:10:00|39817.2|39777.2|39824.3|39784.3|39824.3|39784.3|39802.7|39762.7|0
1751339700000|2025-07-01 03:15:00|39820.7|39780.7|39831.5|39791.5|39831.5|39791.5|39817|39777|0
1751340000000|2025-07-01 03:20:00|39827.9|39787.9|39838.8|39798.8|39838.8|39798.8|39824.3|39784.3|0
1751340300000|2025-07-01 03:25:00|39831.6|39791.6|39838.7|39798.7|39838.7|39798.7|39824.1|39784.1|0
1751340600000|2025-07-01 03:30:00|39831.5|39791.5|39831.5|39791.5|39838.8|39798.8|39831.5|39791.5|0
1751340900000|2025-07-01 03:35:00|39831.4|39791.4|39831.6|39791.6|39831.6|39791.6|39831.3|39791.3|0
1751341200000|2025-07-01 03:40:00|39831.5|39791.5|39831.6|39791.6|39831.6|39791.6|39831.3|39791.3|0
1751341500000|2025-07-01 03:45:00|39831.5|39791.5|39831.3|39791.3|39831.5|39791.5|39824|39784|0
1751341800000|2025-07-01 03:50:00|39831.4|39791.4|39831.2|39791.2|39838.6|39798.6|39831.2|39791.2|0
1751342100000|2025-07-01 03:55:00|39831.3|39791.3|39831.3|39791.3|39838.5|39798.5|39831.2|39791.2|0
1751342400000|2025-07-01 04:00:00|39831.2|39791.2|39824.1|39784.1|39838.7|39798.7|39823.9|39783.9|0
1751342700000|2025-07-01 04:05:00|39824.2|39784.2|39831.5|39791.5|39835.2|39795.2|39824|39784|0
1751343000000|2025-07-01 04:10:00|39831.4|39791.4|39831.4|39791.4|39831.5|39791.5|39831.4|39791.4|0
1751343300000|2025-07-01 04:15:00|39831.3|39791.3|39827.8|39787.8|39831.3|39791.3|39823.8|39783.8|0
1751343600000|2025-07-01 04:20:00|39824.1|39784.1|39823.9|39783.9|39831.2|39791.2|39823.9|39783.9|0
1751343900000|2025-07-01 04:25:00|39823.8|39783.8|39823.9|39783.9|39824|39784|39823.7|39783.7|0
1751344200000|2025-07-01 04:30:00|39824|39784|39838.4|39798.4|39838.5|39798.5|39823.9|39783.9|0
1751344500000|2025-07-01 04:35:00|39838.3|39798.3|39823.7|39783.7|39838.3|39798.3|39823.7|39783.7|0
1751344800000|2025-07-01 04:40:00|39823.6|39783.6|39830.7|39790.7|39830.9|39790.9|39823.5|39783.5|0
1751345100000|2025-07-01 04:45:00|39830.8|39790.8|39830.9|39790.9|39830.9|39790.9|39823.3|39783.3|0
1751345400000|2025-07-01 04:50:00|39831|39791|39830.8|39790.8|39838.2|39798.2|39830.7|39790.7|0
1751345700000|2025-07-01 04:55:00|39830.7|39790.7|39837.9|39797.9|39837.9|39797.9|39830.6|39790.6|0
1751346000000|2025-07-01 05:00:00|39838|39798|39841.6|39801.6|39845.2|39805.2|39830.5|39790.5|0
1751346300000|2025-07-01 05:05:00|39841.7|39801.7|39837.6|39797.6|39845.3|39805.3|39837.6|39797.6|0
1751346600000|2025-07-01 05:10:00|39837.5|39797.5|39841.3|39801.3|39841.4|39801.4|39837.5|39797.5|0
1751346900000|2025-07-01 05:15:00|39841.2|39801.2|39852.3|39812.3|39852.4|39812.4|39837.6|39797.6|0
1751347200000|2025-07-01 05:20:00|39855.9|39815.9|39844.9|39804.9|39855.9|39815.9|39844.7|39804.7|0
1751347500000|2025-07-01 05:25:00|39844.8|39804.8|39845|39805|39845|39805|39837.5|39797.5|0
1751347800000|2025-07-01 05:30:00|39845.1|39805.1|39852.2|39812.2|39852.4|39812.4|39844.9|39804.9|0
1751348100000|2025-07-01 05:35:00|39852.1|39812.1|39844.9|39804.9|39852.2|39812.2|39833.7|39793.7|0
1751348400000|2025-07-01 05:40:00|39845|39805|39844.8|39804.8|39845.1|39805.1|39844.8|39804.8|0
1751348700000|2025-07-01 05:45:00|39837.5|39797.5|39845|39805|39845|39805|39837.4|39797.4|0
1751349000000|2025-07-01 05:50:00|39845.1|39805.1|39845.4|39805.4|39845.5|39805.5|39845.1|39805.1|0
1751349300000|2025-07-01 05:55:00|39838.2|39798.2|39830.4|39790.4|39838.2|39798.2|39823.2|39783.2|0
1751349600000|2025-07-01 06:00:00|39806.8|39786.8|39769.3|39749.3|39806.8|39786.8|39769.3|39749.3|17
1751349900000|2025-07-01 06:05:00|39766.8|39746.8|39764.3|39744.3|39774.3|39754.3|39756.8|39736.8|29
1751350200000|2025-07-01 06:10:00|39766.8|39746.8|39789.3|39769.3|39796.8|39776.8|39761.8|39741.8|40
1751350500000|2025-07-01 06:15:00|39786.8|39766.8|39806.8|39786.8|39809.3|39789.3|39786.8|39766.8|11
1751350800000|2025-07-01 06:20:00|39804.3|39784.3|39796.8|39776.8|39804.3|39784.3|39784.3|39764.3|5
1751351100000|2025-07-01 06:25:00|39799.3|39779.3|39786.8|39766.8|39801.8|39781.8|39784.3|39764.3|3
1751351400000|2025-07-01 06:30:00|39789.3|39769.3|39779.3|39759.3|39796.8|39776.8|39774.3|39754.3|5
1751351700000|2025-07-01 06:35:00|39776.8|39756.8|39771.8|39751.8|39781.8|39761.8|39764.3|39744.3|11
1751352000000|2025-07-01 06:40:00|39774.3|39754.3|39769.3|39749.3|39779.3|39759.3|39764.3|39744.3|8
1751352300000|2025-07-01 06:45:00|39766.8|39746.8|39726.8|39706.8|39769.3|39749.3|39721.8|39701.8|54
1751352600000|2025-07-01 06:50:00|39724.3|39704.3|39751.8|39731.8|39759.3|39739.3|39719.3|39699.3|19
1751352900000|2025-07-01 06:55:00|39749.3|39729.3|39769.3|39749.3|39769.3|39749.3|39744.3|39724.3|37
1751353200000|2025-07-01 07:00:00|39771.8|39751.8|39736.8|39716.8|39779.3|39759.3|39666.8|39646.8|569
1751353500000|2025-07-01 07:05:00|39741.8|39721.8|39716.8|39696.8|39751.8|39731.8|39709.3|39689.3|173
1751353800000|2025-07-01 07:10:00|39714.3|39694.3|39626.8|39606.8|39714.3|39694.3|39621.8|39601.8|228
1751354100000|2025-07-01 07:15:00|39624.3|39604.3|39631.8|39611.8|39639.3|39619.3|39609.3|39589.3|149
1751354400000|2025-07-01 07:20:00|39629.3|39609.3|39601.8|39581.8|39656.8|39636.8|39599.3|39579.3|137
1751354700000|2025-07-01 07:25:00|39604.3|39584.3|39626.8|39606.8|39634.3|39614.3|39594.3|39574.3|124
1751355000000|2025-07-01 07:30:00|39631.6|39611.6|39609.1|39589.1|39671.6|39651.6|39606.6|39586.6|184
1751355300000|2025-07-01 07:35:00|39606.6|39586.6|39619.1|39599.1|39634.1|39614.1|39594.1|39574.1|110
1751355600000|2025-07-01 07:40:00|39619.9|39599.9|39624.9|39604.9|39644.9|39624.9|39609.9|39589.9|94
1751355900000|2025-07-01 07:45:00|39622.4|39602.4|39669.9|39649.9|39669.9|39649.9|39614.9|39594.9|135
1751356200000|2025-07-01 07:50:00|39669.3|39649.3|39734.3|39714.3|39734.3|39714.3|39666.8|39646.8|130
1751356500000|2025-07-01 07:55:00|39736.8|39716.8|39761.8|39741.8|39766.8|39746.8|39706.8|39686.8|102
1751356800000|2025-07-01 08:00:00|39759.5|39739.5|39682|39662|39769.5|39749.5|39682|39662|139
1751357100000|2025-07-01 08:05:00|39684.5|39664.5|39682|39662|39697|39677|39654.5|39634.5|133
1751357400000|2025-07-01 08:10:00|39684.2|39664.2|39629.2|39609.2|39686.7|39666.7|39604.2|39584.2|115
1751357700000|2025-07-01 08:15:00|39626.7|39606.7|39644.2|39624.2|39651.7|39631.7|39619.2|39599.2|109
1751358000000|2025-07-01 08:20:00|39642|39622|39649.5|39629.5|39654.5|39634.5|39612|39592|47
1751358300000|2025-07-01 08:25:00|39652|39632|39672|39652|39674.5|39654.5|39642|39622|52
1751358600000|2025-07-01 08:30:00|39673.4|39653.4|39653.4|39633.4|39683.4|39663.4|39643.4|39623.4|42
1751358900000|2025-07-01 08:35:00|39650.9|39630.9|39650.9|39630.9|39668.4|39648.4|39638.4|39618.4|131
1751359200000|2025-07-01 08:40:00|39651.9|39631.9|39644.4|39624.4|39659.4|39639.4|39631.9|39611.9|54
1751359500000|2025-07-01 08:45:00|39646.9|39626.9|39664.4|39644.4|39669.4|39649.4|39639.4|39619.4|46
1751359800000|2025-07-01 08:50:00|39664.7|39644.7|39652.2|39632.2|39674.7|39654.7|39649.7|39629.7|31
1751360100000|2025-07-01 08:55:00|39654.7|39634.7|39657.2|39637.2|39659.7|39639.7|39632.2|39612.2|31
1751360400000|2025-07-01 09:00:00|39657.1|39637.1|39619.6|39599.6|39679.6|39659.6|39604.6|39584.6|87
1751360700000|2025-07-01 09:05:00|39622.1|39602.1|39614.6|39594.6|39637.1|39617.1|39594.6|39574.6|72
1751361000000|2025-07-01 09:10:00|39614.9|39594.9|39624.9|39604.9|39634.9|39614.9|39597.4|39577.4|49
1751361300000|2025-07-01 09:15:00|39627.4|39607.4|39659.9|39639.9|39664.9|39644.9|39627.4|39607.4|47
1751361600000|2025-07-01 09:20:00|39659.7|39639.7|39642.2|39622.2|39664.7|39644.7|39614.7|39594.7|49
1751361900000|2025-07-01 09:25:00|39639.7|39619.7|39627.2|39607.2|39644.7|39624.7|39614.7|39594.7|43
1751362200000|2025-07-01 09:30:00|39627.5|39607.5|39602.5|39582.5|39627.5|39607.5|39590|39570|62
1751362500000|2025-07-01 09:35:00|39605|39585|39612.5|39592.5|39630|39610|39595|39575|50
1751362800000|2025-07-01 09:40:00|39613.3|39593.3|39595.8|39575.8|39615.8|39595.8|39590.8|39570.8|38
1751363100000|2025-07-01 09:45:00|39593.3|39573.3|39545.8|39525.8|39593.3|39573.3|39535.8|39515.8|221
1751363400000|2025-07-01 09:50:00|39545.7|39525.7|39550.7|39530.7|39553.2|39533.2|39523.2|39503.2|64
1751363700000|2025-07-01 09:55:00|39548.2|39528.2|39580.7|39560.7|39590.7|39570.7|39548.2|39528.2|60
1751364000000|2025-07-01 10:00:00|39578.1|39558.1|39603.1|39583.1|39603.1|39583.1|39575.6|39555.6|79
1751364300000|2025-07-01 10:05:00|39605.6|39585.6|39603.1|39583.1|39618.1|39598.1|39598.1|39578.1|40
1751364600000|2025-07-01 10:10:00|39602.5|39582.5|39612.5|39592.5|39617.5|39597.5|39585|39565|39
1751364900000|2025-07-01 10:15:00|39615|39595|39610|39590|39622.5|39602.5|39607.5|39587.5|45
1751365200000|2025-07-01 10:20:00|39613.6|39593.6|39603.6|39583.6|39631.1|39611.1|39603.6|39583.6|44
1751365500000|2025-07-01 10:25:00|39606.1|39586.1|39596.1|39576.1|39611.1|39591.1|39596.1|39576.1|21
1751365800000|2025-07-01 10:30:00|39597|39577|39612|39592|39619.5|39599.5|39592|39572|25
1751366100000|2025-07-01 10:35:00|39614.5|39594.5|39614.5|39594.5|39622|39602|39602|39582|20
1751366400000|2025-07-01 10:40:00|39613.3|39593.3|39593.3|39573.3|39615.8|39595.8|39593.3|39573.3|29
1751366700000|2025-07-01 10:45:00|39595.8|39575.8|39600.8|39580.8|39605.8|39585.8|39590.8|39570.8|17
1751367000000|2025-07-01 10:50:00|39603.1|39583.1|39598.1|39578.1|39618.1|39598.1|39595.6|39575.6|18
1751367300000|2025-07-01 10:55:00|39595.6|39575.6|39613.1|39593.1|39618.1|39598.1|39595.6|39575.6|30
1751367600000|2025-07-01 11:00:00|39611.7|39591.7|39609.2|39589.2|39626.7|39606.7|39609.2|39589.2|44
1751367900000|2025-07-01 11:05:00|39611.7|39591.7|39601.7|39581.7|39636.7|39616.7|39601.7|39581.7|23
1751368200000|2025-07-01 11:10:00|39601.3|39581.3|39606.3|39586.3|39611.3|39591.3|39596.3|39576.3|20
1751368500000|2025-07-01 11:15:00|39608.8|39588.8|39633.8|39613.8|39638.8|39618.8|39608.8|39588.8|29
1751368800000|2025-07-01 11:20:00|39636.4|39616.4|39636.4|39616.4|39638.9|39618.9|39623.9|39603.9|17
1751369100000|2025-07-01 11:25:00|39633.9|39613.9|39606.4|39586.4|39633.9|39613.9|39596.4|39576.4|23
1751369400000|2025-07-01 11:30:00|39605.4|39585.4|39617.9|39597.9|39627.9|39607.9|39605.4|39585.4|16
1751369700000|2025-07-01 11:35:00|39620.4|39600.4|39587.9|39567.9|39622.9|39602.9|39587.9|39567.9|26
1751370000000|2025-07-01 11:40:00|39586|39566|39566|39546|39586|39566|39551|39531|70
1751370300000|2025-07-01 11:45:00|39563.5|39543.5|39556|39536|39566|39546|39541|39521|73
1751370600000|2025-07-01 11:50:00|39556.9|39536.9|39564.4|39544.4|39566.9|39546.9|39554.4|39534.4|32
1751370900000|2025-07-01 11:55:00|39561.9|39541.9|39569.4|39549.4|39576.9|39556.9|39551.9|39531.9|41
1751371200000|2025-07-01 12:00:00|39568.2|39548.2|39600.7|39580.7|39600.7|39580.7|39568.2|39548.2|54
1751371500000|2025-07-01 12:05:00|39603.2|39583.2|39570.7|39550.7|39610.7|39590.7|39570.7|39550.7|47
1751371800000|2025-07-01 12:10:00|39570.5|39550.5|39570.5|39550.5|39580.5|39560.5|39563|39543|42
1751372100000|2025-07-01 12:15:00|39573|39553|39575.5|39555.5|39578|39558|39568|39548|63
1751372400000|2025-07-01 12:20:00|39576.8|39556.8|39561.8|39541.8|39576.8|39556.8|39556.8|39536.8|51
1751372700000|2025-07-01 12:25:00|39559.3|39539.3|39521.8|39501.8|39561.8|39541.8|39506.8|39486.8|83
1751373000000|2025-07-01 12:30:00|39523.5|39503.5|39558.5|39538.5|39563.5|39543.5|39518.5|39498.5|153
1751373300000|2025-07-01 12:35:00|39563.5|39543.5|39541|39521|39573.5|39553.5|39533.5|39513.5|80
1751373600000|2025-07-01 12:40:00|39538|39518|39518|39498|39548|39528|39488|39468|109
1751373900000|2025-07-01 12:45:00|39515.5|39495.5|39530.5|39510.5|39533|39513|39498|39478|60
1751374200000|2025-07-01 12:50:00|39530.3|39510.3|39532.8|39512.8|39535.3|39515.3|39512.8|39492.8|61
1751374500000|2025-07-01 12:55:00|39535.3|39515.3|39520.3|39500.3|39535.3|39515.3|39515.3|39495.3|50
1751374800000|2025-07-01 13:00:00|39522.3|39502.3|39544.8|39524.8|39544.8|39524.8|39514.8|39494.8|103
1751375100000|2025-07-01 13:05:00|39542.3|39522.3|39552.3|39532.3|39557.3|39537.3|39532.3|39512.3|61
1751375400000|2025-07-01 13:10:00|39549.9|39529.9|39534.9|39514.9|39552.4|39532.4|39524.9|39504.9|73
1751375700000|2025-07-01 13:15:00|39532.4|39512.4|39537.4|39517.4|39559.9|39539.9|39529.9|39509.9|46
1751376000000|2025-07-01 13:20:00|39539.3|39519.3|39531.8|39511.8|39546.8|39526.8|39521.8|39501.8|46
1751376300000|2025-07-01 13:25:00|39534.3|39514.3|39534.3|39514.3|39536.8|39516.8|39519.3|39499.3|35
1751376600000|2025-07-01 13:30:00|39534.1|39514.1|39546.6|39526.6|39554.1|39534.1|39506.6|39486.6|102
1751376900000|2025-07-01 13:35:00|39544.1|39524.1|39551.6|39531.6|39561.6|39541.6|39536.6|39516.6|66
1751377200000|2025-07-01 13:40:00|39549.9|39529.9|39572.4|39552.4|39579.9|39559.9|39542.4|39522.4|69
1751377500000|2025-07-01 13:45:00|39569.9|39549.9|39624.9|39604.9|39629.9|39609.9|39564.9|39544.9|155
1751377800000|2025-07-01 13:50:00|39622.4|39602.4|39599.9|39579.9|39652.4|39632.4|39597.4|39577.4|154
1751378100000|2025-07-01 13:55:00|39602.4|39582.4|39622.4|39602.4|39622.4|39602.4|39577.4|39557.4|85
1751378400000|2025-07-01 14:00:00|39625.8|39605.8|39585.8|39565.8|39628.3|39608.3|39555.8|39535.8|195
1751378700000|2025-07-01 14:05:00|39588.3|39568.3|39585.8|39565.8|39605.8|39585.8|39575.8|39555.8|76
1751379000000|2025-07-01 14:10:00|39585.5|39565.5|39623|39603|39638|39618|39583|39563|67
1751379300000|2025-07-01 14:15:00|39625.5|39605.5|39620.5|39600.5|39635.5|39615.5|39615.5|39595.5|52
1751379600000|2025-07-01 14:20:00|39621.2|39601.2|39603.7|39583.7|39621.2|39601.2|39586.2|39566.2|52
1751379900000|2025-07-01 14:25:00|39606.2|39586.2|39628.7|39608.7|39636.2|39616.2|39601.2|39581.2|39
1751380200000|2025-07-01 14:30:00|39631.2|39611.2|39588.7|39568.7|39631.2|39611.2|39581.2|39561.2|57
1751380500000|2025-07-01 14:35:00|39591.2|39571.2|39561.2|39541.2|39601.2|39581.2|39561.2|39541.2|64
1751380800000|2025-07-01 14:40:00|39561.4|39541.4|39546.4|39526.4|39573.9|39553.9|39538.9|39518.9|59
1751381100000|2025-07-01 14:45:00|39548.9|39528.9|39546.4|39526.4|39551.4|39531.4|39501.4|39481.4|75
1751381400000|2025-07-01 14:50:00|39546.2|39526.2|39548.7|39528.7|39561.2|39541.2|39536.2|39516.2|45
1751381700000|2025-07-01 14:55:00|39551.2|39531.2|39566.2|39546.2|39571.2|39551.2|39551.2|39531.2|53
1751382000000|2025-07-01 15:00:00|39567.1|39547.1|39577.1|39557.1|39579.6|39559.6|39552.1|39532.1|40
1751382300000|2025-07-01 15:05:00|39574.6|39554.6|39567.1|39547.1|39594.6|39574.6|39559.6|39539.6|79
1751382600000|2025-07-01 15:10:00|39566.9|39546.9|39576.9|39556.9|39576.9|39556.9|39539.4|39519.4|89
1751382900000|2025-07-01 15:15:00|39571.9|39551.9|39566.9|39546.9|39576.9|39556.9|39551.9|39531.9|82
1751383200000|2025-07-01 15:20:00|39565.4|39545.4|39560.4|39540.4|39565.4|39545.4|39550.4|39530.4|75
1751383500000|2025-07-01 15:25:00|39567.9|39547.9|39600.4|39580.4|39607.9|39587.9|39567.9|39547.9|189
1751383800000|2025-07-01 15:30:00|39597.9|39577.9|39577.9|39557.9|39620.4|39600.4|39570.4|39550.4|265
1751384100000|2025-07-01 15:35:00|39580.4|39560.4|39567.9|39547.9|39590.4|39570.4|39555.4|39535.4|134
1751384400000|2025-07-01 15:40:00|39570.4|39550.4|39560.4|39540.4|39572.9|39552.9|39550.4|39530.4|27
1751384700000|2025-07-01 15:45:00|39562.9|39542.9|39565.4|39545.4|39575.4|39555.4|39557.9|39537.9|21
1751385000000|2025-07-01 15:50:00|39567.9|39542.9|39592.9|39567.9|39592.9|39567.9|39562.9|39537.9|23
1751385300000|2025-07-01 15:55:00|39597.9|39562.9|39617.9|39592.9|39617.9|39592.9|39597.9|39562.9|31
1751385600000|2025-07-01 16:00:00|39622.9|39597.9|39637.9|39612.9|39662.9|39632.9|39622.9|39597.9|42
1751385900000|2025-07-01 16:05:00|39642.9|39607.9|39657.9|39632.9|39657.9|39632.9|39637.9|39607.9|19
1751386200000|2025-07-01 16:10:00|39652.9|39627.9|39677.9|39652.9|39682.9|39657.9|39652.9|39627.9|25
1751386500000|2025-07-01 16:15:00|39682.9|39647.9|39662.9|39637.9|39682.9|39652.9|39662.9|39632.9|13
1751386800000|2025-07-01 16:20:00|39667.9|39632.9|39647.9|39622.9|39667.9|39642.9|39632.9|39607.9|19
1751387100000|2025-07-01 16:25:00|39652.9|39627.9|39652.9|39627.9|39657.9|39632.9|39642.9|39612.9|15
1751387400000|2025-07-01 16:30:00|39647.9|39622.9|39652.9|39627.9|39657.9|39632.9|39642.9|39617.9|2
1751387700000|2025-07-01 16:35:00|39657.9|39622.9|39647.9|39622.9|39662.9|39632.9|39647.9|39622.9|12
1751388000000|2025-07-01 16:40:00|39642.9|39617.9|39627.9|39602.9|39642.9|39617.9|39622.9|39597.9|17
1751388300000|2025-07-01 16:45:00|39632.9|39597.9|39622.9|39597.9|39632.9|39602.9|39607.9|39582.9|10
1751388600000|2025-07-01 16:50:00|39617.9|39592.9|39632.9|39602.9|39637.9|39612.9|39617.9|39592.9|9
1751388900000|2025-07-01 16:55:00|39627.9|39607.9|39597.9|39572.9|39632.9|39607.9|39592.9|39567.9|11
1751389200000|2025-07-01 17:00:00|39602.9|39577.9|39597.9|39572.9|39607.9|39582.9|39592.9|39567.9|16
1751389500000|2025-07-01 17:05:00|39602.9|39567.9|39607.9|39577.9|39612.9|39587.9|39597.9|39567.9|1
1751389800000|2025-07-01 17:10:00|39602.9|39582.9|39622.9|39592.9|39632.9|39602.9|39602.9|39577.9|2
1751390100000|2025-07-01 17:15:00|39617.9|39597.9|39632.9|39607.9|39637.9|39612.9|39617.9|39592.9|7
1751390400000|2025-07-01 17:20:00|39637.9|39602.9|39632.9|39602.9|39642.9|39617.9|39627.9|39602.9|4
1751390700000|2025-07-01 17:25:00|39637.9|39607.9|39637.9|39607.9|39642.9|39617.9|39632.9|39607.9|5
1751391000000|2025-07-01 17:30:00|39642.9|39612.9|39637.9|39607.9|39647.9|39617.9|39632.9|39602.9|3
1751391300000|2025-07-01 17:35:00|39642.9|39612.9|39647.9|39622.9|39647.9|39622.9|39637.9|39607.9|20
1751391600000|2025-07-01 17:40:00|39652.9|39627.9|39667.9|39642.9|39672.9|39642.9|39647.9|39627.9|31
1751391900000|2025-07-01 17:45:00|39672.9|39637.9|39662.9|39637.9|39672.9|39637.9|39652.9|39627.9|3
1751392200000|2025-07-01 17:50:00|39657.9|39632.9|39677.9|39652.9|39687.9|39662.9|39657.9|39632.9|10
1751392500000|2025-07-01 17:55:00|39682.9|39647.9|39672.9|39647.9|39682.9|39657.9|39667.9|39642.9|15
1751392800000|2025-07-01 18:00:00|39677.9|39652.9|39667.9|39642.9|39682.9|39657.9|39667.9|39642.9|13
1751393100000|2025-07-01 18:05:00|39672.9|39647.9|39682.9|39657.9|39687.9|39662.9|39667.9|39642.9|13
1751393400000|2025-07-01 18:10:00|39677.9|39652.9|39672.9|39647.9|39682.9|39657.9|39672.9|39647.9|7
1751393700000|2025-07-01 18:15:00|39677.9|39652.9|39672.9|39642.9|39677.9|39652.9|39657.9|39632.9|8
1751394000000|2025-07-01 18:20:00|39667.9|39637.9|39677.9|39652.9|39677.9|39652.9|39667.9|39637.9|9
1751394300000|2025-07-01 18:25:00|39682.9|39647.9|39670.4|39650.4|39682.9|39652.9|39667.9|39642.9|1
1751394600000|2025-07-01 18:30:00|39667.9|39647.9|39685.4|39665.4|39690.4|39670.4|39667.9|39647.9|17
1751394900000|2025-07-01 18:35:00|39687.9|39667.9|39685.4|39665.4|39687.9|39667.9|39675.4|39655.4|0
1751395200000|2025-07-01 18:40:00|39682.9|39662.9|39690.4|39670.4|39690.4|39670.4|39682.9|39662.9|4
1751395500000|2025-07-01 18:45:00|39692.9|39672.9|39695.4|39675.4|39697.9|39677.9|39687.9|39667.9|8
1751395800000|2025-07-01 18:50:00|39692.9|39672.9|39695.4|39675.4|39695.4|39675.4|39685.4|39665.4|7
1751396100000|2025-07-01 18:55:00|39697.9|39677.9|39685.4|39665.4|39700.4|39680.4|39682.9|39662.9|12
1751396400000|2025-07-01 19:00:00|39682.9|39662.9|39655.4|39635.4|39682.9|39662.9|39632.9|39612.9|52
1751396700000|2025-07-01 19:05:00|39652.9|39632.9|39627.9|39607.9|39660.4|39640.4|39625.4|39605.4|9
1751397000000|2025-07-01 19:10:00|39625.4|39605.4|39640.4|39620.4|39642.9|39622.9|39620.4|39600.4|17
1751397300000|2025-07-01 19:15:00|39642.9|39622.9|39650.4|39630.4|39652.9|39632.9|39637.9|39617.9|5
1751397600000|2025-07-01 19:20:00|39647.9|39627.9|39660.4|39640.4|39660.4|39640.4|39642.9|39622.9|16
1751397900000|2025-07-01 19:25:00|39662.9|39642.9|39662.9|39642.9|39665.4|39645.4|39655.4|39635.4|0
1751398200000|2025-07-01 19:30:00|39665.4|39645.4|39652.9|39632.9|39667.9|39647.9|39645.4|39625.4|10
1751398500000|2025-07-01 19:35:00|39655.4|39635.4|39642.9|39622.9|39655.4|39635.4|39635.4|39615.4|11
1751398800000|2025-07-01 19:40:00|39645.4|39625.4|39665.4|39645.4|39667.9|39647.9|39640.4|39620.4|11
1751399100000|2025-07-01 19:45:00|39667.9|39647.9|39667.9|39647.9|39677.9|39657.9|39662.9|39642.9|16
1751399400000|2025-07-01 19:50:00|39665.4|39645.4|39657.9|39637.9|39667.9|39647.9|39650.4|39630.4|3
1751399700000|2025-07-01 19:55:00|39655.4|39635.4|39650.4|39630.4|39655.4|39635.4|39635.4|39615.4|32
1751400000000|2025-07-01 20:00:00|39652.7|39612.7|39642|39602|39666.7|39626.7|39633.8|39593.8|0
1751400300000|2025-07-01 20:05:00|39642.1|39602.1|39640.5|39600.5|39647.2|39607.2|39633.8|39593.8|0
1751400600000|2025-07-01 20:10:00|39640.4|39600.4|39631.5|39591.5|39640.4|39600.4|39624.8|39584.8|0
1751400900000|2025-07-01 20:15:00|39631.6|39591.6|39640.5|39600.5|39642|39602|39628.5|39588.5|0
1751401200000|2025-07-01 20:20:00|39640.4|39600.4|39636.8|39596.8|39645.7|39605.7|39636.8|39596.8|0
1751401500000|2025-07-01 20:25:00|39639|39599|39645.7|39605.7|39647.2|39607.2|39639|39599|0
1751401800000|2025-07-01 20:30:00|39645.8|39605.8|39651|39611|39656.2|39616.2|39644.2|39604.2|0
1751402100000|2025-07-01 20:35:00|39650.9|39610.9|39654.7|39614.7|39654.7|39614.7|39647.2|39607.2|0
1751402400000|2025-07-01 20:40:00|39654.6|39614.6|39650.9|39610.9|39657.7|39617.7|39649.5|39609.5|0
1751402700000|2025-07-01 20:45:00|39649.5|39609.5|39652.5|39612.5|39656.2|39616.2|39647.2|39607.2|0
1751403000000|2025-07-01 20:50:00|39654.7|39614.7|39652.5|39612.5|39654.7|39614.7|39645.7|39605.7|0
1751403300000|2025-07-01 20:55:00|39652.4|39612.4|39656.2|39616.2|39657.7|39617.7|39642|39602|0
1751403600000|2025-07-01 21:00:00|39656.1|39616.1|39653.1|39613.1|39656.1|39616.1|39651.7|39611.7|0
1751403900000|2025-07-01 21:05:00|39653.2|39613.2|39659.8|39619.8|39666.5|39626.5|39653.2|39613.2|0
1751404200000|2025-07-01 21:10:00|39658.3|39618.3|39650.8|39610.8|39658.3|39618.3|39650.8|39610.8|0
1751404500000|2025-07-01 21:15:00|39650.9|39610.9|39653.1|39613.1|39655.3|39615.3|39650.9|39610.9|0
1751404800000|2025-07-01 21:20:00|39652.3|39612.3|39650.8|39610.8|39652.3|39612.3|39650.8|39610.8|0
1751405100000|2025-07-01 21:25:00|39650.9|39610.9|39647.8|39607.8|39652.3|39612.3|39647.8|39607.8|0
1751405400000|2025-07-01 21:30:00|39646.3|39606.3|39644.8|39604.8|39647.8|39607.8|39644.8|39604.8|0
1751405700000|2025-07-01 21:35:00|39644.9|39604.9|39646.3|39606.3|39646.3|39606.3|39644.8|39604.8|0
1751406000000|2025-07-01 21:40:00|39646.4|39606.4|39642.6|39602.6|39648.6|39608.6|39641.1|39601.1|0
1751406300000|2025-07-01 21:45:00|39642.8|39602.8|39650.1|39610.1|39650.1|39610.1|39642.8|39602.8|0
1751406600000|2025-07-01 21:50:00|39650|39610|39648.6|39608.6|39650.1|39610.1|39645.6|39605.6|0
1751406900000|2025-07-01 21:55:00|39650.1|39610.1|39650.1|39610.1|39651.6|39611.6|39648.6|39608.6|0
1751407200000|2025-07-01 22:00:00|39649.8|39609.8|39667.3|39627.3|39674.8|39634.8|39638.9|39598.9|0
1751407500000|2025-07-01 22:05:00|39668|39628|39667.3|39627.3|39673.3|39633.3|39663.5|39623.5|0
1751407800000|2025-07-01 22:10:00|39668|39628|39664.3|39624.3|39669.5|39629.5|39654.6|39614.6|0
1751408100000|2025-07-01 22:15:00|39664.4|39624.4|39674.8|39634.8|39674.8|39634.8|39664.4|39624.4|0
1751408400000|2025-07-01 22:20:00|39675.5|39635.5|39661.3|39621.3|39679.2|39639.2|39661.3|39621.3|0
1751408700000|2025-07-01 22:25:00|39662.8|39622.8|39661.3|39621.3|39669.5|39629.5|39659.1|39619.1|0
1751409000000|2025-07-01 22:30:00|39659.8|39619.8|39674|39634|39674.8|39634.8|39659.1|39619.1|0
1751409300000|2025-07-01 22:35:00|39673.3|39633.3|39674.8|39634.8|39683.7|39643.7|39671.8|39631.8|0
1751409600000|2025-07-01 22:40:00|39677|39637|39693.4|39653.4|39695.7|39655.7|39677|39637|0
1751409900000|2025-07-01 22:45:00|39693.5|39653.5|39694.2|39654.2|39694.2|39654.2|39688.2|39648.2|0
1751410200000|2025-07-01 22:50:00|39693.4|39653.4|39692.7|39652.7|39695|39655|39690.5|39650.5|0
1751410500000|2025-07-01 22:55:00|39693.4|39653.4|39695.7|39655.7|39695.7|39655.7|39687.5|39647.5|0
1751410800000|2025-07-01 23:00:00|39696.5|39656.5|39697.9|39657.9|39698.7|39658.7|39689|39649|0
1751411100000|2025-07-01 23:05:00|39698|39658|39697.9|39657.9|39703.2|39663.2|39695.7|39655.7|0
1751411400000|2025-07-01 23:10:00|39698|39658|39687.5|39647.5|39699.4|39659.4|39685.2|39645.2|0
1751411700000|2025-07-01 23:15:00|39688.2|39648.2|39680|39640|39689|39649|39680|39640|0
1751412000000|2025-07-01 23:20:00|39680.1|39640.1|39680|39640|39686|39646|39678.5|39638.5|0
1751412300000|2025-07-01 23:25:00|39680.1|39640.1|39683.7|39643.7|39685.2|39645.2|39674.8|39634.8|0
1751412600000|2025-07-01 23:30:00|39682.2|39642.2|39682.2|39642.2|39685.2|39645.2|39680|39640|0
1751412900000|2025-07-01 23:35:00|39682.3|39642.3|39683.7|39643.7|39689|39649|39680|39640|0
1751413200000|2025-07-01 23:40:00|39683.8|39643.8|39685.2|39645.2|39688.2|39648.2|39683|39643|0
1751413500000|2025-07-01 23:45:00|39685.3|39645.3|39680.8|39640.8|39686|39646|39678.5|39638.5|0
1751413800000|2025-07-01 23:50:00|39682.2|39642.2|39677.7|39637.7|39683.7|39643.7|39673.3|39633.3|0
1751414100000|2025-07-01 23:55:00|39677.8|39637.8|39682.2|39642.2|39685.2|39645.2|39677.8|39637.8|0
1751414400000|2025-07-02 00:00:00|39682.3|39642.3|39671|39631|39683.7|39643.7|39660.5|39620.5|0
1751414700000|2025-07-02 00:05:00|39669.5|39629.5|39667.3|39627.3|39673.2|39633.2|39658.3|39618.3|0
1751415000000|2025-07-02 00:10:00|39668|39628|39678.2|39638.2|39679.7|39639.7|39653.3|39613.3|0
1751415300000|2025-07-02 00:15:00|39678.3|39638.3|39684.8|39644.8|39685|39645|39655.9|39615.9|0
1751415600000|2025-07-02 00:20:00|39684.7|39644.7|39684.6|39644.6|39692.1|39652.1|39670.2|39630.2|0
1751415900000|2025-07-02 00:25:00|39684.5|39644.5|39677.4|39637.4|39684.7|39644.7|39677.3|39637.3|0
1751416200000|2025-07-02 00:30:00|39677.5|39637.5|39699.2|39659.2|39699.4|39659.4|39677.5|39637.5|0
1751416500000|2025-07-02 00:35:00|39699.3|39659.3|39713.8|39673.8|39713.8|39673.8|39699.3|39659.3|0
1751416800000|2025-07-02 00:40:00|39713.7|39673.7|39713.6|39673.6|39713.8|39673.8|39713.6|39673.6|0
1751417100000|2025-07-02 00:45:00|39706.3|39666.3|39706.3|39666.3|39713.6|39673.6|39706.2|39666.2|0
1751417400000|2025-07-02 00:50:00|39706.2|39666.2|39713.6|39673.6|39713.6|39673.6|39706.2|39666.2|0
1751417700000|2025-07-02 00:55:00|39713.5|39673.5|39713.6|39673.6|39713.7|39673.7|39713.5|39673.5|0
1751418000000|2025-07-02 01:00:00|39713.7|39673.7|39720.8|39680.8|39728.2|39688.2|39713.6|39673.6|0
1751418300000|2025-07-02 01:05:00|39720.9|39680.9|39720.9|39680.9|39728.2|39688.2|39720.8|39680.8|0
1751418600000|2025-07-02 01:10:00|39720.8|39680.8|39713.4|39673.4|39720.8|39680.8|39713.3|39673.3|0
1751418900000|2025-07-02 01:15:00|39713.5|39673.5|39720.6|39680.6|39720.8|39680.8|39713.2|39673.2|0
1751419200000|2025-07-02 01:20:00|39720.7|39680.7|39728|39688|39728.1|39688.1|39720.7|39680.7|0
1751419500000|2025-07-02 01:25:00|39727.9|39687.9|39713.3|39673.3|39727.9|39687.9|39705.9|39665.9|0
1751419800000|2025-07-02 01:30:00|39713.2|39673.2|39705.7|39665.7|39713.3|39673.3|39705.7|39665.7|0
1751420100000|2025-07-02 01:35:00|39705.8|39665.8|39698.6|39658.6|39713.1|39673.1|39698.6|39658.6|0
1751420400000|2025-07-02 01:40:00|39698.7|39658.7|39713.5|39673.5|39713.5|39673.5|39698.7|39658.7|0
1751420700000|2025-07-02 01:45:00|39713.4|39673.4|39691.4|39651.4|39713.5|39673.5|39691.3|39651.3|0
1751421000000|2025-07-02 01:50:00|39691.3|39651.3|39691.2|39651.2|39691.4|39651.4|39691|39651|0
1751421300000|2025-07-02 01:55:00|39691.3|39651.3|39676.3|39636.3|39691.3|39651.3|39676.1|39636.1|0
1751421600000|2025-07-02 02:00:00|39676.2|39636.2|39683.2|39643.2|39683.5|39643.5|39676.1|39636.1|0
1751421900000|2025-07-02 02:05:00|39683.3|39643.3|39690.5|39650.5|39690.6|39650.6|39683.2|39643.2|0
1751422200000|2025-07-02 02:10:00|39690.4|39650.4|39690.4|39650.4|39690.4|39650.4|39675.6|39635.6|0
1751422500000|2025-07-02 02:15:00|39690.5|39650.5|39705.7|39665.7|39705.7|39665.7|39690.4|39650.4|0
1751422800000|2025-07-02 02:20:00|39705.6|39665.6|39705.7|39665.7|39705.7|39665.7|39705.4|39665.4|0
1751423100000|2025-07-02 02:25:00|39705.8|39665.8|39713.5|39673.5|39713.5|39673.5|39705.8|39665.8|0
1751423400000|2025-07-02 02:30:00|39713.6|39673.6|39724.6|39684.6|39728.2|39688.2|39713.3|39673.3|0
1751423700000|2025-07-02 02:35:00|39721|39681|39728.4|39688.4|39728.5|39688.5|39721|39681|0
1751424000000|2025-07-02 02:40:00|39728.5|39688.5|39728.5|39688.5|39736.1|39696.1|39721|39681|0
1751424300000|2025-07-02 02:45:00|39728.6|39688.6|39732.5|39692.5|39736.1|39696.1|39728.6|39688.6|0
1751424600000|2025-07-02 02:50:00|39728.8|39688.8|39743.4|39703.4|39743.4|39703.4|39728.8|39688.8|0
1751424900000|2025-07-02 02:55:00|39743.5|39703.5|39751.1|39711.1|39751.1|39711.1|39743.4|39703.4|0
1751425200000|2025-07-02 03:00:00|39754.7|39714.7|39751.1|39711.1|39758.6|39718.6|39743.8|39703.8|0
1751425500000|2025-07-02 03:05:00|39751.2|39711.2|39758.6|39718.6|39765.8|39725.8|39751.1|39711.1|0
1751425800000|2025-07-02 03:10:00|39758.5|39718.5|39758.7|39718.7|39758.7|39718.7|39758.5|39718.5|0
1751426100000|2025-07-02 03:15:00|39762.3|39722.3|39758.7|39718.7|39766|39726|39758.6|39718.6|0
1751426400000|2025-07-02 03:20:00|39758.6|39718.6|39758.4|39718.4|39765.9|39725.9|39758.4|39718.4|0
1751426700000|2025-07-02 03:25:00|39758.5|39718.5|39758.3|39718.3|39758.5|39718.5|39758.3|39718.3|0
1751427000000|2025-07-02 03:30:00|39758.4|39718.4|39765.5|39725.5|39772.8|39732.8|39758.3|39718.3|0
1751427300000|2025-07-02 03:35:00|39765.6|39725.6|39794.8|39754.8|39794.9|39754.9|39765.6|39725.6|0
1751427600000|2025-07-02 03:40:00|39787.5|39747.5|39787.3|39747.3|39802|39762|39787.3|39747.3|0
1751427900000|2025-07-02 03:45:00|39787.4|39747.4|39794.5|39754.5|39794.5|39754.5|39779.8|39739.8|0
1751428200000|2025-07-02 03:50:00|39794.6|39754.6|39801.8|39761.8|39801.9|39761.9|39794.5|39754.5|0
1751428500000|2025-07-02 03:55:00|39801.9|39761.9|39809.1|39769.1|39809.1|39769.1|39801.7|39761.7|0
1751428800000|2025-07-02 04:00:00|39801.8|39761.8|39809.1|39769.1|39809.2|39769.2|39801.8|39761.8|0
1751429100000|2025-07-02 04:05:00|39809.2|39769.2|39809.2|39769.2|39809.3|39769.3|39809.1|39769.1|0
1751429400000|2025-07-02 04:10:00|39809.3|39769.3|39809.4|39769.4|39816.7|39776.7|39809.2|39769.2|0
1751429700000|2025-07-02 04:15:00|39809.3|39769.3|39809.6|39769.6|39809.6|39769.6|39809.3|39769.3|0
1751430000000|2025-07-02 04:20:00|39816.8|39776.8|39839.1|39799.1|39839.1|39799.1|39816.7|39776.7|0
1751430300000|2025-07-02 04:25:00|39846.4|39806.4|39875.7|39835.7|39883|39843|39846.3|39806.3|0
1751430600000|2025-07-02 04:30:00|39875.8|39835.8|39883|39843|39883.1|39843.1|39868.2|39828.2|0
1751430900000|2025-07-02 04:35:00|39883.1|39843.1|39897.6|39857.6|39912.2|39872.2|39868.6|39828.6|0
1751431200000|2025-07-02 04:40:00|39897.5|39857.5|39882.8|39842.8|39904.7|39864.7|39882.8|39842.8|0
1751431500000|2025-07-02 04:45:00|39879.2|39839.2|39890.3|39850.3|39897.6|39857.6|39879.2|39839.2|0
1751431800000|2025-07-02 04:50:00|39890.4|39850.4|39868.6|39828.6|39897.8|39857.8|39868.6|39828.6|0
1751432100000|2025-07-02 04:55:00|39868.7|39828.7|39868.4|39828.4|39868.8|39828.8|39857.5|39817.5|0
1751432400000|2025-07-02 05:00:00|39868.3|39828.3|39853.6|39813.6|39868.3|39828.3|39853.6|39813.6|0
1751432700000|2025-07-02 05:05:00|39853.5|39813.5|39839.2|39799.2|39853.8|39813.8|39839.2|39799.2|0
1751433000000|2025-07-02 05:10:00|39839.3|39799.3|39846.4|39806.4|39846.5|39806.5|39831.8|39791.8|0
1751433300000|2025-07-02 05:15:00|39846.5|39806.5|39838.9|39798.9|39861|39821|39838.9|39798.9|0
1751433600000|2025-07-02 05:20:00|39838.8|39798.8|39817|39777|39838.9|39798.9|39817|39777|0
1751433900000|2025-07-02 05:25:00|39817.1|39777.1|39813.1|39773.1|39824.4|39784.4|39809.4|39769.4|0
1751434200000|2025-07-02 05:30:00|39816.7|39776.7|39824.4|39784.4|39824.4|39784.4|39809.3|39769.3|0
1751434500000|2025-07-02 05:35:00|39824.5|39784.5|39817|39777|39831.8|39791.8|39809.6|39769.6|0
1751434800000|2025-07-02 05:40:00|39817.1|39777.1|39813.4|39773.4|39824.5|39784.5|39809.8|39769.8|0
1751435100000|2025-07-02 05:45:00|39809.8|39769.8|39810|39770|39817.1|39777.1|39802.3|39762.3|0
1751435400000|2025-07-02 05:50:00|39802.7|39762.7|39770.8|39730.8|39810|39770|39770.8|39730.8|0
1751435700000|2025-07-02 05:55:00|39763.6|39723.6|39785.8|39745.8|39785.8|39745.8|39763.4|39723.4|0
1751436000000|2025-07-02 06:00:00|39745|39725|39745|39725|39767.5|39747.5|39725|39705|47
1751436300000|2025-07-02 06:05:00|39747.5|39727.5|39750|39730|39750|39730|39717.5|39697.5|32
1751436600000|2025-07-02 06:10:00|39747.5|39727.5|39742.5|39722.5|39747.5|39727.5|39730|39710|13
1751436900000|2025-07-02 06:15:00|39747.5|39727.5|39735|39715|39752.5|39732.5|39727.5|39707.5|27
1751437200000|2025-07-02 06:20:00|39737.5|39717.5|39745|39725|39757.5|39737.5|39732.5|39712.5|43
1751437500000|2025-07-02 06:25:00|39742.5|39722.5|39722.5|39702.5|39742.5|39722.5|39717.5|39697.5|7
1751437800000|2025-07-02 06:30:00|39725|39705|39722.5|39702.5|39727.5|39707.5|39710|39690|18
1751438100000|2025-07-02 06:35:00|39725|39705|39717.5|39697.5|39730|39710|39705|39685|9
1751438400000|2025-07-02 06:40:00|39720|39700|39735|39715|39735|39715|39715|39695|6
1751438700000|2025-07-02 06:45:00|39732.5|39712.5|39727.5|39707.5|39740|39720|39720|39700|9
1751439000000|2025-07-02 06:50:00|39730|39710|39722.5|39702.5|39740|39720|39720|39700|10
1751439300000|2025-07-02 06:55:00|39720|39700|39755|39735|39760|39740|39717.5|39697.5|52
1751439600000|2025-07-02 07:00:00|39757.5|39737.5|39820|39800|39822.5|39802.5|39737.5|39717.5|491
1751439900000|2025-07-02 07:05:00|39817.5|39797.5|39815|39795|39832.5|39812.5|39757.5|39737.5|241
1751440200000|2025-07-02 07:10:00|39812.5|39792.5|39822.5|39802.5|39835|39815|39792.5|39772.5|228
1751440500000|2025-07-02 07:15:00|39820|39800|39762.5|39742.5|39820|39800|39757.5|39737.5|175
1751440800000|2025-07-02 07:20:00|39761.9|39741.9|39771.9|39751.9|39776.9|39756.9|39731.9|39711.9|155
1751441100000|2025-07-02 07:25:00|39774.4|39754.4|39726.9|39706.9|39796.9|39776.9|39724.4|39704.4|138
1751441400000|2025-07-02 07:30:00|39726|39706|39711|39691|39766|39746|39708.5|39688.5|125
1751441700000|2025-07-02 07:35:00|39713.5|39693.5|39726|39706|39736|39716|39701|39681|92
1751442000000|2025-07-02 07:40:00|39726.1|39706.1|39701.1|39681.1|39741.1|39721.1|39691.1|39671.1|99
1751442300000|2025-07-02 07:45:00|39706.1|39686.1|39706.1|39686.1|39723.6|39703.6|39696.1|39676.1|182
1751442600000|2025-07-02 07:50:00|39706.6|39686.6|39694.1|39674.1|39714.1|39694.1|39676.6|39656.6|170
1751442900000|2025-07-02 07:55:00|39691.6|39671.6|39681.6|39661.6|39696.6|39676.6|39646.6|39626.6|173
1751443200000|2025-07-02 08:00:00|39683.4|39663.4|39675.9|39655.9|39708.4|39688.4|39673.4|39653.4|137
1751443500000|2025-07-02 08:05:00|39673.4|39653.4|39698.4|39678.4|39700.9|39680.9|39670.9|39650.9|116
1751443800000|2025-07-02 08:10:00|39700.9|39680.9|39708.4|39688.4|39708.4|39688.4|39688.4|39668.4|73
1751444100000|2025-07-02 08:15:00|39703.4|39683.4|39748.4|39728.4|39753.4|39733.4|39698.4|39678.4|104
1751444400000|2025-07-02 08:20:00|39747.8|39727.8|39717.8|39697.8|39762.8|39742.8|39712.8|39692.8|103
1751444700000|2025-07-02 08:25:00|39720.3|39700.3|39742.8|39722.8|39747.8|39727.8|39717.8|39697.8|84
1751445000000|2025-07-02 08:30:00|39745.3|39725.3|39745.3|39725.3|39747.8|39727.8|39695.3|39675.3|86
1751445300000|2025-07-02 08:35:00|39742.8|39722.8|39745.3|39725.3|39745.3|39725.3|39715.3|39695.3|86
1751445600000|2025-07-02 08:40:00|39745.4|39725.4|39725.4|39705.4|39760.4|39740.4|39722.9|39702.9|55
1751445900000|2025-07-02 08:45:00|39727.9|39707.9|39745.4|39725.4|39752.9|39732.9|39717.9|39697.9|88
1751446200000|2025-07-02 08:50:00|39744.9|39724.9|39747.4|39727.4|39754.9|39734.9|39732.4|39712.4|54
1751446500000|2025-07-02 08:55:00|39749.9|39729.9|39737.4|39717.4|39754.9|39734.9|39717.4|39697.4|107
1751446800000|2025-07-02 09:00:00|39738.2|39718.2|39765.7|39745.7|39773.2|39753.2|39738.2|39718.2|100
1751447100000|2025-07-02 09:05:00|39768.2|39748.2|39805.7|39785.7|39805.7|39785.7|39753.2|39733.2|86
1751447400000|2025-07-02 09:10:00|39803.2|39783.2|39825.7|39805.7|39848.2|39828.2|39803.2|39783.2|136
1751447700000|2025-07-02 09:15:00|39828.2|39808.2|39833.2|39813.2|39853.2|39833.2|39828.2|39808.2|65
1751448000000|2025-07-02 09:20:00|39829.2|39809.2|39834.2|39814.2|39846.7|39826.7|39824.2|39804.2|83
1751448300000|2025-07-02 09:25:00|39831.7|39811.7|39854.2|39834.2|39854.2|39834.2|39819.2|39799.2|66
1751448600000|2025-07-02 09:30:00|39855.2|39835.2|39882.7|39862.7|39900.2|39880.2|39852.7|39832.7|183
1751448900000|2025-07-02 09:35:00|39885.2|39865.2|39870.2|39850.2|39900.2|39880.2|39870.2|39850.2|67
1751449200000|2025-07-02 09:40:00|39870.8|39850.8|39863.3|39843.3|39885.8|39865.8|39850.8|39830.8|71
1751449500000|2025-07-02 09:45:00|39865.8|39845.8|39845.8|39825.8|39878.3|39858.3|39845.8|39825.8|203
1751449800000|2025-07-02 09:50:00|39844.6|39824.6|39829.6|39809.6|39849.6|39829.6|39827.1|39807.1|142
1751450100000|2025-07-02 09:55:00|39827.1|39807.1|39834.6|39814.6|39847.1|39827.1|39822.1|39802.1|51
1751450400000|2025-07-02 10:00:00|39835.2|39815.2|39787.7|39767.7|39835.2|39815.2|39775.2|39755.2|85
1751450700000|2025-07-02 10:05:00|39790.2|39770.2|39762.7|39742.7|39797.7|39777.7|39760.2|39740.2|54
1751451000000|2025-07-02 10:10:00|39765.1|39745.1|39792.6|39772.6|39797.6|39777.6|39762.6|39742.6|39
1751451300000|2025-07-02 10:15:00|39795.1|39775.1|39782.6|39762.6|39797.6|39777.6|39777.6|39757.6|59
1751451600000|2025-07-02 10:20:00|39780.8|39760.8|39778.3|39758.3|39780.8|39760.8|39765.8|39745.8|35
1751451900000|2025-07-02 10:25:00|39775.8|39755.8|39780.8|39760.8|39785.8|39765.8|39770.8|39750.8|39
1751452200000|2025-07-02 10:30:00|39780.4|39760.4|39805.4|39785.4|39815.4|39795.4|39775.4|39755.4|40
1751452500000|2025-07-02 10:35:00|39802.9|39782.9|39812.9|39792.9|39825.4|39805.4|39800.4|39780.4|26
1751452800000|2025-07-02 10:40:00|39813.4|39793.4|39793.4|39773.4|39815.9|39795.9|39780.9|39760.9|46
1751453100000|2025-07-02 10:45:00|39795.9|39775.9|39795.9|39775.9|39805.9|39785.9|39790.9|39770.9|31
1751453400000|2025-07-02 10:50:00|39797.4|39777.4|39772.4|39752.4|39797.4|39777.4|39767.4|39747.4|56
1751453700000|2025-07-02 10:55:00|39774.9|39754.9|39782.4|39762.4|39789.9|39769.9|39767.4|39747.4|31
1751454000000|2025-07-02 11:00:00|39781.6|39761.6|39784.1|39764.1|39794.1|39774.1|39774.1|39754.1|52
1751454300000|2025-07-02 11:05:00|39781.6|39761.6|39806.6|39786.6|39811.6|39791.6|39776.6|39756.6|20
1751454600000|2025-07-02 11:10:00|39807.9|39787.9|39780.4|39760.4|39810.4|39790.4|39775.4|39755.4|30
1751454900000|2025-07-02 11:15:00|39782.9|39762.9|39807.9|39787.9|39817.9|39797.9|39782.9|39762.9|326
1751455200000|2025-07-02 11:20:00|39804.5|39784.5|39809.5|39789.5|39827|39807|39804.5|39784.5|17
1751455500000|2025-07-02 11:25:00|39812|39792|39847|39827|39849.5|39829.5|39809.5|39789.5|47
1751455800000|2025-07-02 11:30:00|39846.9|39826.9|39859.4|39839.4|39869.4|39849.4|39846.9|39826.9|74
1751456100000|2025-07-02 11:35:00|39861.9|39841.9|39849.4|39829.4|39874.4|39854.4|39844.4|39824.4|79
1751456400000|2025-07-02 11:40:00|39848.8|39828.8|39868.8|39848.8|39873.8|39853.8|39846.3|39826.3|33
1751456700000|2025-07-02 11:45:00|39871.3|39851.3|39841.3|39821.3|39873.8|39853.8|39838.8|39818.8|92
1751457000000|2025-07-02 11:50:00|39842.1|39822.1|39824.6|39804.6|39844.6|39824.6|39817.1|39797.1|58
1751457300000|2025-07-02 11:55:00|39819.6|39799.6|39784.6|39764.6|39819.6|39799.6|39784.6|39764.6|62
1751457600000|2025-07-02 12:00:00|39785.7|39765.7|39755.7|39735.7|39785.7|39765.7|39715.7|39695.7|114
1751457900000|2025-07-02 12:05:00|39753.2|39733.2|39725.7|39705.7|39765.7|39745.7|39720.7|39700.7|50
1751458200000|2025-07-02 12:10:00|39728.4|39708.4|39750.9|39730.9|39753.4|39733.4|39715.9|39695.9|66
1751458500000|2025-07-02 12:15:00|39753.4|39733.4|39695.9|39675.9|39753.4|39733.4|39693.4|39673.4|179
1751458800000|2025-07-02 12:20:00|39697.1|39677.1|39659.6|39639.6|39699.6|39679.6|39652.1|39632.1|126
1751459100000|2025-07-02 12:25:00|39657.1|39637.1|39652.1|39632.1|39662.1|39642.1|39627.1|39607.1|136
1751459400000|2025-07-02 12:30:00|39650.9|39630.9|39543.4|39523.4|39665.9|39645.9|39528.4|39508.4|308
1751459700000|2025-07-02 12:35:00|39545.9|39525.9|39585.9|39565.9|39605.9|39585.9|39538.4|39518.4|95
1751460000000|2025-07-02 12:40:00|39584.2|39564.2|39546.7|39526.7|39591.7|39571.7|39526.7|39506.7|140
1751460300000|2025-07-02 12:45:00|39549.2|39529.2|39589.2|39569.2|39596.7|39576.7|39546.7|39526.7|115
1751460600000|2025-07-02 12:50:00|39588.7|39568.7|39606.2|39586.2|39616.2|39596.2|39586.2|39566.2|596
1751460900000|2025-07-02 12:55:00|39603.7|39583.7|39658.7|39638.7|39661.2|39641.2|39603.7|39583.7|107
1751461200000|2025-07-02 13:00:00|39657.4|39637.4|39679.9|39659.9|39692.4|39672.4|39652.4|39632.4|90
1751461500000|2025-07-02 13:05:00|39677.4|39657.4|39687.4|39667.4|39697.4|39677.4|39672.4|39652.4|52
1751461800000|2025-07-02 13:10:00|39687|39667|39699.5|39679.5|39699.5|39679.5|39667|39647|58
1751462100000|2025-07-02 13:15:00|39702|39682|39699.5|39679.5|39714.5|39694.5|39684.5|39664.5|52
1751462400000|2025-07-02 13:20:00|39700.8|39680.8|39683.3|39663.3|39703.3|39683.3|39670.8|39650.8|50
1751462700000|2025-07-02 13:25:00|39680.8|39660.8|39690.8|39670.8|39690.8|39670.8|39675.8|39655.8|53
1751463000000|2025-07-02 13:30:00|39689.7|39669.7|39644.7|39624.7|39704.7|39684.7|39634.7|39614.7|145
1751463300000|2025-07-02 13:35:00|39647.2|39627.2|39657.2|39637.2|39664.7|39644.7|39634.7|39614.7|53
1751463600000|2025-07-02 13:40:00|39660|39640|39642.5|39622.5|39675|39655|39612.5|39592.5|76
1751463900000|2025-07-02 13:45:00|39645|39625|39637.5|39617.5|39657.5|39637.5|39627.5|39607.5|45
1751464200000|2025-07-02 13:50:00|39636.3|39616.3|39628.8|39608.8|39638.8|39618.8|39616.3|39596.3|51
1751464500000|2025-07-02 13:55:00|39626.3|39606.3|39626.3|39606.3|39631.3|39611.3|39581.3|39561.3|95
1751464800000|2025-07-02 14:00:00|39627.5|39607.5|39627.5|39607.5|39632.5|39612.5|39605|39585|114
1751465100000|2025-07-02 14:05:00|39632.5|39612.5|39667.5|39647.5|39682.5|39662.5|39622.5|39602.5|86
1751465400000|2025-07-02 14:10:00|39666.5|39646.5|39696.5|39676.5|39699|39679|39659|39639|87
1751465700000|2025-07-02 14:15:00|39694|39674|39669|39649|39696.5|39676.5|39651.5|39631.5|67
1751466000000|2025-07-02 14:20:00|39668.4|39648.4|39670.9|39650.9|39688.4|39668.4|39660.9|39640.9|50
1751466300000|2025-07-02 14:25:00|39673.4|39653.4|39690.9|39670.9|39718.4|39698.4|39665.9|39645.9|499
1751466600000|2025-07-02 14:30:00|39689.8|39669.8|39687.3|39667.3|39707.3|39687.3|39674.8|39654.8|93
1751466900000|2025-07-02 14:35:00|39689.8|39669.8|39704.8|39684.8|39709.8|39689.8|39679.8|39659.8|54
1751467200000|2025-07-02 14:40:00|39703.1|39683.1|39658.1|39638.1|39718.1|39698.1|39653.1|39633.1|202
1751467500000|2025-07-02 14:45:00|39645.6|39625.6|39678.1|39658.1|39693.1|39673.1|39628.1|39608.1|139
1751467800000|2025-07-02 14:50:00|39678.4|39658.4|39698.4|39678.4|39710.9|39690.9|39678.4|39658.4|54
1751468100000|2025-07-02 14:55:00|39695.9|39675.9|39698.4|39678.4|39708.4|39688.4|39690.9|39670.9|58
1751468400000|2025-07-02 15:00:00|39698.6|39678.6|39718.6|39698.6|39718.6|39698.6|39693.6|39673.6|92
1751468700000|2025-07-02 15:05:00|39721.1|39701.1|39738.6|39718.6|39743.6|39723.6|39718.6|39698.6|81
1751469000000|2025-07-02 15:10:00|39739.4|39719.4|39711.9|39691.9|39744.4|39724.4|39706.9|39686.9|93
1751469300000|2025-07-02 15:15:00|39714.4|39694.4|39729.4|39709.4|39744.4|39724.4|39714.4|39694.4|99
1751469600000|2025-07-02 15:20:00|39728.4|39708.4|39728.4|39708.4|39738.4|39718.4|39720.9|39700.9|114
1751469900000|2025-07-02 15:25:00|39730.9|39710.9|39748.4|39728.4|39748.4|39728.4|39730.9|39710.9|148
1751470200000|2025-07-02 15:30:00|39753.4|39733.4|39788.4|39768.4|39800.9|39780.9|39748.4|39728.4|427
1751470500000|2025-07-02 15:35:00|39783.4|39763.4|39808.4|39788.4|39808.4|39788.4|39778.4|39758.4|218
1751470800000|2025-07-02 15:40:00|39805.9|39785.9|39808.4|39788.4|39813.4|39793.4|39800.9|39780.9|42
1751471100000|2025-07-02 15:45:00|39810.9|39790.9|39803.4|39783.4|39813.4|39793.4|39798.4|39778.4|26
1751471400000|2025-07-02 15:50:00|39805.9|39780.9|39800.9|39775.9|39815.9|39790.9|39800.9|39775.9|30
1751471700000|2025-07-02 15:55:00|39795.9|39770.9|39790.9|39765.9|39800.9|39770.9|39785.9|39760.9|30
1751472000000|2025-07-02 16:00:00|39785.9|39760.9|39780.9|39750.9|39795.9|39770.9|39775.9|39750.9|14
1751472300000|2025-07-02 16:05:00|39775.9|39755.9|39795.9|39770.9|39805.9|39780.9|39775.9|39755.9|13
1751472600000|2025-07-02 16:10:00|39790.9|39765.9|39795.9|39765.9|39795.9|39770.9|39790.9|39760.9|2
1751472900000|2025-07-02 16:15:00|39790.9|39770.9|39795.9|39770.9|39800.9|39775.9|39790.9|39770.9|5
1751473200000|2025-07-02 16:20:00|39800.9|39775.9|39800.9|39775.9|39805.9|39775.9|39790.9|39765.9|5
1751473500000|2025-07-02 16:25:00|39805.9|39780.9|39795.9|39770.9|39805.9|39780.9|39790.9|39765.9|12
1751473800000|2025-07-02 16:30:00|39800.9|39765.9|39810.9|39785.9|39810.9|39785.9|39795.9|39765.9|10
1751474100000|2025-07-02 16:35:00|39815.9|39780.9|39825.9|39795.9|39825.9|39800.9|39810.9|39780.9|4
1751474400000|2025-07-02 16:40:00|39820.9|39800.9|39830.9|39805.9|39830.9|39805.9|39820.9|39795.9|9
1751474700000|2025-07-02 16:45:00|39835.9|39810.9|39835.9|39810.9|39835.9|39810.9|39825.9|39800.9|10
1751475000000|2025-07-02 16:50:00|39840.9|39815.9|39830.9|39800.9|39840.9|39815.9|39825.9|39800.9|7
1751475300000|2025-07-02 16:55:00|39825.9|39805.9|39825.9|39800.9|39830.9|39805.9|39825.9|39795.9|7
1751475600000|2025-07-02 17:00:00|39820.9|39795.9|39815.9|39790.9|39825.9|39800.9|39815.9|39790.9|8
1751475900000|2025-07-02 17:05:00|39820.9|39795.9|39810.9|39785.9|39825.9|39795.9|39810.9|39780.9|11
1751476200000|2025-07-02 17:10:00|39815.9|39790.9|39815.9|39790.9|39820.9|39795.9|39815.9|39785.9|2
1751476500000|2025-07-02 17:15:00|39810.9|39785.9|39815.9|39790.9|39820.9|39790.9|39810.9|39785.9|8
1751476800000|2025-07-02 17:20:00|39820.9|39795.9|39835.9|39810.9|39835.9|39810.9|39815.9|39785.9|14
1751477100000|2025-07-02 17:25:00|39830.9|39805.9|39825.9|39800.9|39830.9|39810.9|39825.9|39800.9|5
1751477400000|2025-07-02 17:30:00|39820.9|39795.9|39825.9|39800.9|39830.9|39805.9|39820.9|39795.9|4
1751477700000|2025-07-02 17:35:00|39820.9|39795.9|39820.9|39795.9|39825.9|39800.9|39820.9|39790.9|3
1751478000000|2025-07-02 17:40:00|39825.9|39790.9|39820.9|39795.9|39825.9|39795.9|39815.9|39785.9|3
1751478300000|2025-07-02 17:45:00|39815.9|39790.9|39820.9|39795.9|39820.9|39795.9|39815.9|39790.9|5
1751478600000|2025-07-02 17:50:00|39825.9|39800.9|39830.9|39805.9|39835.9|39810.9|39825.9|39795.9|3
1751478900000|2025-07-02 17:55:00|39825.9|39800.9|39830.9|39805.9|39830.9|39805.9|39825.9|39800.9|7
1751479200000|2025-07-02 18:00:00|39835.9|39810.9|39835.9|39810.9|39835.9|39810.9|39825.9|39800.9|10
1751479500000|2025-07-02 18:05:00|39830.9|39805.9|39840.9|39815.9|39840.9|39815.9|39830.9|39805.9|4
1751479800000|2025-07-02 18:10:00|39845.9|39820.9|39850.9|39825.9|39850.9|39825.9|39845.9|39815.9|15
1751480100000|2025-07-02 18:15:00|39845.9|39820.9|39855.9|39830.9|39855.9|39830.9|39845.9|39820.9|17
1751480400000|2025-07-02 18:20:00|39860.9|39835.9|39860.9|39830.9|39860.9|39835.9|39855.9|39830.9|5
1751480700000|2025-07-02 18:25:00|39855.9|39825.9|39843.4|39823.4|39860.9|39830.9|39843.4|39820.9|14
1751481000000|2025-07-02 18:30:00|39845.9|39825.9|39848.4|39828.4|39855.9|39835.9|39845.9|39825.9|8
1751481300000|2025-07-02 18:35:00|39845.9|39825.9|39843.4|39823.4|39845.9|39825.9|39843.4|39823.4|2
1751481600000|2025-07-02 18:40:00|39845.9|39825.9|39850.9|39830.9|39850.9|39830.9|39843.4|39823.4|2
1751481900000|2025-07-02 18:45:00|39848.4|39828.4|39848.4|39828.4|39855.9|39835.9|39848.4|39828.4|8
1751482200000|2025-07-02 18:50:00|39850.9|39830.9|39848.4|39828.4|39850.9|39830.9|39843.4|39823.4|4
1751482500000|2025-07-02 18:55:00|39845.9|39825.9|39848.4|39828.4|39848.4|39828.4|39845.9|39825.9|0
1751482800000|2025-07-02 19:00:00|39850.9|39830.9|39858.4|39838.4|39863.4|39843.4|39848.4|39828.4|14
1751483100000|2025-07-02 19:05:00|39860.9|39840.9|39863.4|39843.4|39865.9|39845.9|39858.4|39838.4|3
1751483400000|2025-07-02 19:10:00|39860.9|39840.9|39865.9|39845.9|39868.4|39848.4|39860.9|39840.9|14
1751483700000|2025-07-02 19:15:00|39868.4|39848.4|39858.4|39838.4|39868.4|39848.4|39858.4|39838.4|4
1751484000000|2025-07-02 19:20:00|39860.9|39840.9|39858.4|39838.4|39863.4|39843.4|39853.4|39833.4|9
1751484300000|2025-07-02 19:25:00|39853.4|39833.4|39845.9|39825.9|39853.4|39833.4|39843.4|39823.4|11
1751484600000|2025-07-02 19:30:00|39843.4|39823.4|39840.9|39820.9|39848.4|39828.4|39835.9|39815.9|25
1751484900000|2025-07-02 19:35:00|39838.4|39818.4|39828.4|39808.4|39843.4|39823.4|39828.4|39808.4|19
1751485200000|2025-07-02 19:40:00|39830.9|39810.9|39835.9|39815.9|39838.4|39818.4|39828.4|39808.4|8
1751485500000|2025-07-02 19:45:00|39838.4|39818.4|39845.9|39825.9|39848.4|39828.4|39835.9|39815.9|22
1751485800000|2025-07-02 19:50:00|39848.4|39828.4|39845.9|39825.9|39848.4|39828.4|39835.9|39815.9|22
1751486100000|2025-07-02 19:55:00|39848.4|39828.4|39858.4|39838.4|39868.4|39848.4|39845.9|39825.9|21
1751486400000|2025-07-02 20:00:00|39865|39825|39847.1|39807.1|39865.8|39825.8|39847.1|39807.1|0
1751486700000|2025-07-02 20:05:00|39847.2|39807.2|39855.3|39815.3|39860.6|39820.6|39847.2|39807.2|0
1751487000000|2025-07-02 20:10:00|39855.4|39815.4|39844.9|39804.9|39859.1|39819.1|39844.9|39804.9|0
1751487300000|2025-07-02 20:15:00|39844.8|39804.8|39836.6|39796.6|39847.1|39807.1|39832.9|39792.9|0
1751487600000|2025-07-02 20:20:00|39834.4|39794.4|39839.7|39799.7|39839.7|39799.7|39832.9|39792.9|0
1751487900000|2025-07-02 20:25:00|39841.9|39801.9|39841.9|39801.9|39844.9|39804.9|39839.7|39799.7|0
1751488200000|2025-07-02 20:30:00|39843.4|39803.4|39847.1|39807.1|39847.1|39807.1|39841.9|39801.9|0
1751488500000|2025-07-02 20:35:00|39844.9|39804.9|39853.9|39813.9|39859.1|39819.1|39844.9|39804.9|0
1751488800000|2025-07-02 20:40:00|39855.3|39815.3|39873.3|39833.3|39873.3|39833.3|39853.8|39813.8|0
1751489100000|2025-07-02 20:45:00|39873.2|39833.2|39880|39840|39880|39840|39869.5|39829.5|0
1751489400000|2025-07-02 20:50:00|39879.9|39839.9|39889|39849|39889|39849|39878.5|39838.5|0
1751489700000|2025-07-02 20:55:00|39888.9|39848.9|39875.5|39835.5|39892|39852|39874.8|39834.8|0
1751490000000|2025-07-02 21:00:00|39877|39837|39883.7|39843.7|39883.7|39843.7|39877|39837|0
1751490300000|2025-07-02 21:05:00|39883.6|39843.6|39878.5|39838.5|39887.5|39847.5|39876.3|39836.3|0
1751490600000|2025-07-02 21:10:00|39879.2|39839.2|39884.5|39844.5|39884.5|39844.5|39876.3|39836.3|0
1751490900000|2025-07-02 21:15:00|39884.4|39844.4|39881.5|39841.5|39884.5|39844.5|39879.2|39839.2|0
1751491200000|2025-07-02 21:20:00|39883.6|39843.6|39885|39845|39885|39845|39880.6|39840.6|0
1751491500000|2025-07-02 21:25:00|39884.9|39844.9|39885|39845|39886.5|39846.5|39883.5|39843.5|0
1751491800000|2025-07-02 21:30:00|39886.5|39846.5|39890.2|39850.2|39891|39851|39886.5|39846.5|0
1751492100000|2025-07-02 21:35:00|39889.5|39849.5|39888|39848|39890.2|39850.2|39888|39848|0
1751492400000|2025-07-02 21:40:00|39888.7|39848.7|39888.7|39848.7|39889.5|39849.5|39888.7|39848.7|0
1751492700000|2025-07-02 21:45:00|39888|39848|39890.2|39850.2|39890.2|39850.2|39887.2|39847.2|0
1751493000000|2025-07-02 21:50:00|39890.1|39850.1|39889.5|39849.5|39890.1|39850.1|39887.2|39847.2|0
1751493300000|2025-07-02 21:55:00|39888.7|39848.7|39885.7|39845.7|39888.7|39848.7|39882|39842|0
1751493600000|2025-07-02 22:00:00|39885|39845|39879|39839|39894.7|39854.7|39870.1|39830.1|0
1751493900000|2025-07-02 22:05:00|39879.8|39839.8|39869.3|39829.3|39881.3|39841.3|39865.6|39825.6|0
1751494200000|2025-07-02 22:10:00|39870.1|39830.1|39859.6|39819.6|39870.1|39830.1|39858.1|39818.1|0
1751494500000|2025-07-02 22:15:00|39858.8|39818.8|39855.9|39815.9|39866.3|39826.3|39854.4|39814.4|0
1751494800000|2025-07-02 22:20:00|39855.8|39815.8|39858.1|39818.1|39863.3|39823.3|39854.4|39814.4|0
1751495100000|2025-07-02 22:25:00|39859.6|39819.6|39858.8|39818.8|39861.8|39821.8|39858.1|39818.1|0
1751495400000|2025-07-02 22:30:00|39858.9|39818.9|39864.8|39824.8|39865.6|39825.6|39858.1|39818.1|0
1751495700000|2025-07-02 22:35:00|39865.6|39825.6|39868.5|39828.5|39870.1|39830.1|39864.8|39824.8|0
1751496000000|2025-07-02 22:40:00|39867.1|39827.1|39875.3|39835.3|39876|39836|39866.3|39826.3|0
1751496300000|2025-07-02 22:45:00|39876|39836|39875.3|39835.3|39880.5|39840.5|39874.5|39834.5|0
1751496600000|2025-07-02 22:50:00|39875.4|39835.4|39879|39839|39882|39842|39875.4|39835.4|0
1751496900000|2025-07-02 22:55:00|39876.8|39836.8|39880.5|39840.5|39882|39842|39873.8|39833.8|0
1751497200000|2025-07-02 23:00:00|39879.8|39839.8|39879|39839|39882.8|39842.8|39875.3|39835.3|0
1751497500000|2025-07-02 23:05:00|39878.9|39838.9|39880.5|39840.5|39882|39842|39875.3|39835.3|0
1751497800000|2025-07-02 23:10:00|39880.6|39840.6|39882|39842|39886.5|39846.5|39879.8|39839.8|0
1751498100000|2025-07-02 23:15:00|39881.3|39841.3|39882|39842|39884.2|39844.2|39880.5|39840.5|0
1751498400000|2025-07-02 23:20:00|39881.3|39841.3|39880.5|39840.5|39885|39845|39879|39839|0
1751498700000|2025-07-02 23:25:00|39881.3|39841.3|39882|39842|39885|39845|39881.3|39841.3|0
1751499000000|2025-07-02 23:30:00|39881.3|39841.3|39882|39842|39884.2|39844.2|39880.5|39840.5|0
1751499300000|2025-07-02 23:35:00|39880.5|39840.5|39884.2|39844.2|39884.2|39844.2|39879|39839|0
1751499600000|2025-07-02 23:40:00|39884.3|39844.3|39884.2|39844.2|39885.7|39845.7|39880.5|39840.5|0
1751499900000|2025-07-02 23:45:00|39882|39842|39882|39842|39884.2|39844.2|39882|39842|0
1751500200000|2025-07-02 23:50:00|39880.5|39840.5|39885.7|39845.7|39885.7|39845.7|39879.8|39839.8|0
1751500500000|2025-07-02 23:55:00|39885.8|39845.8|39885.7|39845.7|39887.2|39847.2|39881.3|39841.3|0
1751500800000|2025-07-03 00:00:00|39884.2|39844.2|39880.5|39840.5|39886.5|39846.5|39871.6|39831.6|0
1751501100000|2025-07-03 00:05:00|39880.6|39840.6|39879|39839|39884.2|39844.2|39876.8|39836.8|0
1751501400000|2025-07-03 00:10:00|39879.8|39839.8|39873.3|39833.3|39894.7|39854.7|39873.3|39833.3|0
1751501700000|2025-07-03 00:15:00|39873.2|39833.2|39883|39843|39897.8|39857.8|39864.6|39824.6|0
1751502000000|2025-07-03 00:20:00|39879.4|39839.4|39882.9|39842.9|39883|39843|39875.5|39835.5|0
1751502300000|2025-07-03 00:25:00|39875.7|39835.7|39868.1|39828.1|39875.7|39835.7|39868.1|39828.1|0
1751502600000|2025-07-03 00:30:00|39868.2|39828.2|39868.2|39828.2|39868.2|39828.2|39860.8|39820.8|0
1751502900000|2025-07-03 00:35:00|39868.3|39828.3|39857.3|39817.3|39868.3|39828.3|39853.6|39813.6|0
1751503200000|2025-07-03 00:40:00|39857.4|39817.4|39864.9|39824.9|39868.6|39828.6|39853.7|39813.7|0
1751503500000|2025-07-03 00:45:00|39861.3|39821.3|39868.2|39828.2|39868.6|39828.6|39861|39821|0
1751503800000|2025-07-03 00:50:00|39868.3|39828.3|39868.4|39828.4|39868.5|39828.5|39864.6|39824.6|0
1751504100000|2025-07-03 00:55:00|39868.5|39828.5|39868.3|39828.3|39868.5|39828.5|39868.2|39828.2|0
1751504400000|2025-07-03 01:00:00|39861|39821|39860.9|39820.9|39868.3|39828.3|39860.8|39820.8|0
1751504700000|2025-07-03 01:05:00|39860.8|39820.8|39853.6|39813.6|39860.9|39820.9|39853.5|39813.5|0
1751505000000|2025-07-03 01:10:00|39853.7|39813.7|39846.2|39806.2|39853.7|39813.7|39846.1|39806.1|0
1751505300000|2025-07-03 01:15:00|39853.4|39813.4|39853.6|39813.6|39853.7|39813.7|39853.4|39813.4|0
1751505600000|2025-07-03 01:20:00|39853.7|39813.7|39861.3|39821.3|39861.3|39821.3|39846.3|39806.3|0
1751505900000|2025-07-03 01:25:00|39861.4|39821.4|39861.3|39821.3|39868.8|39828.8|39861.2|39821.2|0
1751506200000|2025-07-03 01:30:00|39861.4|39821.4|39853.9|39813.9|39861.4|39821.4|39853.8|39813.8|0
1751506500000|2025-07-03 01:35:00|39854|39814|39846.5|39806.5|39854|39814|39839.3|39799.3|0
1751506800000|2025-07-03 01:40:00|39846.6|39806.6|39846.5|39806.5|39853.9|39813.9|39846.4|39806.4|0
1751507100000|2025-07-03 01:45:00|39846.6|39806.6|39850.3|39810.3|39853.9|39813.9|39846.5|39806.5|0
1751507400000|2025-07-03 01:50:00|39850.4|39810.4|39846.5|39806.5|39854|39814|39846.5|39806.5|0
1751507700000|2025-07-03 01:55:00|39853.8|39813.8|39846.4|39806.4|39853.8|39813.8|39839.1|39799.1|0
1751508000000|2025-07-03 02:00:00|39846.5|39806.5|39846.2|39806.2|39846.5|39806.5|39838.8|39798.8|0
1751508300000|2025-07-03 02:05:00|39846.1|39806.1|39853.3|39813.3|39853.4|39813.4|39846|39806|0
1751508600000|2025-07-03 02:10:00|39853.2|39813.2|39853.1|39813.1|39853.3|39813.3|39846|39806|0
1751508900000|2025-07-03 02:15:00|39853.2|39813.2|39853.2|39813.2|39853.3|39813.3|39853.1|39813.1|0
1751509200000|2025-07-03 02:20:00|39853.3|39813.3|39853.3|39813.3|39860.5|39820.5|39853.1|39813.1|0
1751509500000|2025-07-03 02:25:00|39853.2|39813.2|39845.6|39805.6|39853.3|39813.3|39845.5|39805.5|0
1751509800000|2025-07-03 02:30:00|39845.5|39805.5|39845.5|39805.5|39852.9|39812.9|39834.3|39794.3|0
1751510100000|2025-07-03 02:35:00|39845.6|39805.6|39845.6|39805.6|39845.7|39805.7|39838.1|39798.1|0
1751510400000|2025-07-03 02:40:00|39845.5|39805.5|39853|39813|39853|39813|39845.5|39805.5|0
1751510700000|2025-07-03 02:45:00|39852.9|39812.9|39860.6|39820.6|39860.7|39820.7|39852.9|39812.9|0
1751511000000|2025-07-03 02:50:00|39857|39817|39867.9|39827.9|39867.9|39827.9|39857|39817|0
1751511300000|2025-07-03 02:55:00|39867.8|39827.8|39867.9|39827.9|39875.1|39835.1|39867.8|39827.8|0
1751511600000|2025-07-03 03:00:00|39867.8|39827.8|39867.9|39827.9|39867.9|39827.9|39867.8|39827.8|0
1751511900000|2025-07-03 03:05:00|39868|39828|39875.4|39835.4|39875.4|39835.4|39867.9|39827.9|0
1751512200000|2025-07-03 03:10:00|39875.3|39835.3|39882.8|39842.8|39882.8|39842.8|39875.2|39835.2|0
1751512500000|2025-07-03 03:15:00|39882.7|39842.7|39897.8|39857.8|39898|39858|39882.7|39842.7|0
1751512800000|2025-07-03 03:20:00|39897.9|39857.9|39901.7|39861.7|39912.4|39872.4|39897.5|39857.5|0
1751513100000|2025-07-03 03:25:00|39901.6|39861.6|39905.3|39865.3|39905.6|39865.6|39898|39858|0
1751513400000|2025-07-03 03:30:00|39905.4|39865.4|39912.7|39872.7|39912.8|39872.8|39905.2|39865.2|0
1751513700000|2025-07-03 03:35:00|39912.8|39872.8|39912.6|39872.6|39912.8|39872.8|39905.4|39865.4|0
1751514000000|2025-07-03 03:40:00|39908.9|39868.9|39913.1|39873.1|39913.1|39873.1|39905.3|39865.3|0
1751514300000|2025-07-03 03:45:00|39913|39873|39898.2|39858.2|39913|39873|39898.2|39858.2|0
1751514600000|2025-07-03 03:50:00|39898.1|39858.1|39890.5|39850.5|39898.2|39858.2|39890.5|39850.5|0
1751514900000|2025-07-03 03:55:00|39890.6|39850.6|39890.4|39850.4|39890.6|39850.6|39890.4|39850.4|0
1751515200000|2025-07-03 04:00:00|39897.7|39857.7|39897.8|39857.8|39897.8|39857.8|39897.5|39857.5|0
1751515500000|2025-07-03 04:05:00|39897.9|39857.9|39905.2|39865.2|39908.8|39868.8|39897.9|39857.9|0
1751515800000|2025-07-03 04:10:00|39905.1|39865.1|39912.6|39872.6|39912.6|39872.6|39905.1|39865.1|0
1751516100000|2025-07-03 04:15:00|39912.5|39872.5|39912.5|39872.5|39912.6|39872.6|39912.5|39872.5|0
1751516400000|2025-07-03 04:20:00|39912.4|39872.4|39912.6|39872.6|39912.6|39872.6|39912.4|39872.4|0
1751516700000|2025-07-03 04:25:00|39912.7|39872.7|39905.6|39865.6|39912.8|39872.8|39905.4|39865.4|0
1751517000000|2025-07-03 04:30:00|39905.5|39865.5|39890.7|39850.7|39905.6|39865.6|39890.7|39850.7|0
1751517300000|2025-07-03 04:35:00|39890.8|39850.8|39890.7|39850.7|39890.8|39850.8|39890.5|39850.5|0
1751517600000|2025-07-03 04:40:00|39890.8|39850.8|39894.3|39854.3|39898|39858|39890.7|39850.7|0
1751517900000|2025-07-03 04:45:00|39894.2|39854.2|39890.6|39850.6|39894.3|39854.3|39890.6|39850.6|0
1751518200000|2025-07-03 04:50:00|39890.5|39850.5|39890.4|39850.4|39890.6|39850.6|39890.4|39850.4|0
1751518500000|2025-07-03 04:55:00|39890.5|39850.5|39897.9|39857.9|39897.9|39857.9|39890.5|39850.5|0
1751518800000|2025-07-03 05:00:00|39894.3|39854.3|39890.6|39850.6|39897.9|39857.9|39890.6|39850.6|0
1751519100000|2025-07-03 05:05:00|39890.7|39850.7|39890.6|39850.6|39897.9|39857.9|39890.6|39850.6|0
1751519400000|2025-07-03 05:10:00|39883.4|39843.4|39883.4|39843.4|39883.5|39843.5|39883.3|39843.3|0
1751519700000|2025-07-03 05:15:00|39883.5|39843.5|39883.4|39843.4|39890.8|39850.8|39883.3|39843.3|0
1751520000000|2025-07-03 05:20:00|39883.3|39843.3|39883.4|39843.4|39883.4|39843.4|39875.9|39835.9|0
1751520300000|2025-07-03 05:25:00|39890.6|39850.6|39883.4|39843.4|39890.6|39850.6|39883.3|39843.3|0
1751520600000|2025-07-03 05:30:00|39883.5|39843.5|39890.6|39850.6|39890.7|39850.7|39883.3|39843.3|0
1751520900000|2025-07-03 05:35:00|39890.7|39850.7|39883.2|39843.2|39890.8|39850.8|39883.2|39843.2|0
1751521200000|2025-07-03 05:40:00|39883.3|39843.3|39883|39843|39883.3|39843.3|39883|39843|0
1751521500000|2025-07-03 05:45:00|39890.3|39850.3|39897.3|39857.3|39897.3|39857.3|39882.8|39842.8|0
1751521800000|2025-07-03 05:50:00|39897.4|39857.4|39890.1|39850.1|39901|39861|39890.1|39850.1|0
1751522100000|2025-07-03 05:55:00|39882.8|39842.8|39898|39858|39898|39858|39882.8|39842.8|0
1751522400000|2025-07-03 06:00:00|39869.9|39849.9|39852.4|39832.4|39872.4|39852.4|39847.4|39827.4|6
1751522700000|2025-07-03 06:05:00|39854.9|39834.9|39859.9|39839.9|39874.9|39854.9|39852.4|39832.4|21
1751523000000|2025-07-03 06:10:00|39862.4|39842.4|39874.9|39854.9|39884.9|39864.9|39862.4|39842.4|28
1751523300000|2025-07-03 06:15:00|39877.4|39857.4|39867.4|39847.4|39877.4|39857.4|39857.4|39837.4|10
1751523600000|2025-07-03 06:20:00|39864.9|39844.9|39887.4|39867.4|39899.9|39879.9|39864.9|39844.9|25
1751523900000|2025-07-03 06:25:00|39889.9|39869.9|39872.4|39852.4|39889.9|39869.9|39864.9|39844.9|21
1751524200000|2025-07-03 06:30:00|39869.9|39849.9|39884.9|39864.9|39889.9|39869.9|39869.9|39849.9|8
1751524500000|2025-07-03 06:35:00|39887.4|39867.4|39879.9|39859.9|39887.4|39867.4|39877.4|39857.4|2
1751524800000|2025-07-03 06:40:00|39882.4|39862.4|39899.9|39879.9|39899.9|39879.9|39882.4|39862.4|5
1751525100000|2025-07-03 06:45:00|39897.4|39877.4|39894.9|39874.9|39899.9|39879.9|39889.9|39869.9|12
1751525400000|2025-07-03 06:50:00|39892.4|39872.4|39892.4|39872.4|39902.4|39882.4|39887.4|39867.4|15
1751525700000|2025-07-03 06:55:00|39894.9|39874.9|39879.9|39859.9|39894.9|39874.9|39874.9|39854.9|43
1751526000000|2025-07-03 07:00:00|39864.9|39844.9|39747.4|39727.4|39884.9|39864.9|39739.9|39719.9|625
1751526300000|2025-07-03 07:05:00|39744.9|39724.9|39729.9|39709.9|39754.9|39734.9|39714.9|39694.9|272
1751526600000|2025-07-03 07:10:00|39727.4|39707.4|39717.4|39697.4|39734.9|39714.9|39694.9|39674.9|299
1751526900000|2025-07-03 07:15:00|39719.9|39699.9|39712.4|39692.4|39727.4|39707.4|39694.9|39674.9|117
1751527200000|2025-07-03 07:20:00|39713.6|39693.6|39681.1|39661.1|39721.1|39701.1|39666.1|39646.1|150
1751527500000|2025-07-03 07:25:00|39686.1|39666.1|39708.6|39688.6|39716.1|39696.1|39686.1|39666.1|200
1751527800000|2025-07-03 07:30:00|39711.1|39691.1|39718.6|39698.6|39746.1|39726.1|39688.6|39668.6|109
1751528100000|2025-07-03 07:35:00|39721.1|39701.1|39728.6|39708.6|39746.1|39726.1|39716.1|39696.1|70
1751528400000|2025-07-03 07:40:00|39726|39706|39721|39701|39741|39721|39721|39701|46
1751528700000|2025-07-03 07:45:00|39718.5|39698.5|39698.5|39678.5|39726|39706|39693.5|39673.5|51
1751529000000|2025-07-03 07:50:00|39699.9|39679.9|39722.4|39702.4|39722.4|39702.4|39687.4|39667.4|63
1751529300000|2025-07-03 07:55:00|39724.9|39704.9|39684.9|39664.9|39724.9|39704.9|39679.9|39659.9|63
1751529600000|2025-07-03 08:00:00|39683.1|39663.1|39670.6|39650.6|39703.1|39683.1|39665.6|39645.6|83
1751529900000|2025-07-03 08:05:00|39668.1|39648.1|39665.6|39645.6|39675.6|39655.6|39655.6|39635.6|70
1751530200000|2025-07-03 08:10:00|39667.6|39647.6|39672.6|39652.6|39687.6|39667.6|39665.1|39645.1|69
1751530500000|2025-07-03 08:15:00|39670.1|39650.1|39652.6|39632.6|39672.6|39652.6|39637.6|39617.6|91
1751530800000|2025-07-03 08:20:00|39650.9|39630.9|39668.4|39648.4|39675.9|39655.9|39643.4|39623.4|44
1751531100000|2025-07-03 08:25:00|39665.9|39645.9|39680.9|39660.9|39683.4|39663.4|39648.4|39628.4|52
1751531400000|2025-07-03 08:30:00|39681.6|39661.6|39651.6|39631.6|39691.6|39671.6|39646.6|39626.6|83
1751531700000|2025-07-03 08:35:00|39649.1|39629.1|39664.1|39644.1|39681.6|39661.6|39641.6|39621.6|42
1751532000000|2025-07-03 08:40:00|39663.2|39643.2|39655.7|39635.7|39663.2|39643.2|39643.2|39623.2|28
1751532300000|2025-07-03 08:45:00|39658.2|39638.2|39643.2|39623.2|39663.2|39643.2|39643.2|39623.2|23
1751532600000|2025-07-03 08:50:00|39644.7|39624.7|39647.2|39627.2|39657.2|39637.2|39637.2|39617.2|34
1751532900000|2025-07-03 08:55:00|39649.7|39629.7|39622.2|39602.2|39649.7|39629.7|39617.2|39597.2|72
1751533200000|2025-07-03 09:00:00|39622.9|39602.9|39630.4|39610.4|39637.9|39617.9|39617.9|39597.9|54
1751533500000|2025-07-03 09:05:00|39627.9|39607.9|39657.9|39637.9|39662.9|39642.9|39622.9|39602.9|83
1751533800000|2025-07-03 09:10:00|39654.2|39634.2|39699.2|39679.2|39714.2|39694.2|39654.2|39634.2|87
1751534100000|2025-07-03 09:15:00|39696.7|39676.7|39694.2|39674.2|39704.2|39684.2|39684.2|39664.2|44
1751534400000|2025-07-03 09:20:00|39693.5|39673.5|39693.5|39673.5|39708.5|39688.5|39688.5|39668.5|34
1751534700000|2025-07-03 09:25:00|39688.5|39668.5|39688.5|39668.5|39691|39671|39678.5|39658.5|65
1751535000000|2025-07-03 09:30:00|39689.2|39669.2|39639.2|39619.2|39694.2|39674.2|39634.2|39614.2|91
1751535300000|2025-07-03 09:35:00|39636.7|39616.7|39631.7|39611.7|39639.2|39619.2|39619.2|39599.2|86
1751535600000|2025-07-03 09:40:00|39632.5|39612.5|39642.5|39622.5|39655|39635|39620|39600|64
1751535900000|2025-07-03 09:45:00|39645|39625|39655|39635|39665|39645|39630|39610|77
1751536200000|2025-07-03 09:50:00|39654|39634|39649|39629|39661.5|39641.5|39644|39624|45
1751536500000|2025-07-03 09:55:00|39651.5|39631.5|39644|39624|39654|39634|39639|39619|41
1751536800000|2025-07-03 10:00:00|39644.7|39624.7|39634.7|39614.7|39659.7|39639.7|39634.7|39614.7|54
1751537100000|2025-07-03 10:05:00|39629.7|39609.7|39682.2|39662.2|39687.2|39667.2|39629.7|39609.7|177
1751537400000|2025-07-03 10:10:00|39682.9|39662.9|39687.9|39667.9|39695.4|39675.4|39670.4|39650.4|48
1751537700000|2025-07-03 10:15:00|39685.4|39665.4|39672.9|39652.9|39685.4|39665.4|39670.4|39650.4|38
1751538000000|2025-07-03 10:20:00|39671.6|39651.6|39716.6|39696.6|39719.1|39699.1|39666.6|39646.6|66
1751538300000|2025-07-03 10:25:00|39719.1|39699.1|39721.6|39701.6|39726.6|39706.6|39714.1|39694.1|44
1751538600000|2025-07-03 10:30:00|39721|39701|39746|39726|39748.5|39728.5|39721|39701|77
1751538900000|2025-07-03 10:35:00|39743.5|39723.5|39731|39711|39751|39731|39726|39706|86
1751539200000|2025-07-03 10:40:00|39730.1|39710.1|39722.6|39702.6|39735.1|39715.1|39722.6|39702.6|29
1751539500000|2025-07-03 10:45:00|39720.1|39700.1|39687.6|39667.6|39720.1|39700.1|39687.6|39667.6|41
1751539800000|2025-07-03 10:50:00|39690.9|39670.9|39710.9|39690.9|39713.4|39693.4|39680.9|39660.9|31
1751540100000|2025-07-03 10:55:00|39715.9|39695.9|39708.4|39688.4|39718.4|39698.4|39703.4|39683.4|21
1751540400000|2025-07-03 11:00:00|39706.8|39686.8|39704.3|39684.3|39714.3|39694.3|39699.3|39679.3|38
1751540700000|2025-07-03 11:05:00|39701.8|39681.8|39676.8|39656.8|39701.8|39681.8|39676.8|39656.8|34
1751541000000|2025-07-03 11:10:00|39679.4|39659.4|39689.4|39669.4|39691.9|39671.9|39676.9|39656.9|20
1751541300000|2025-07-03 11:15:00|39691.9|39671.9|39714.4|39694.4|39719.4|39699.4|39691.9|39671.9|28
1751541600000|2025-07-03 11:20:00|39714.6|39694.6|39709.6|39689.6|39724.6|39704.6|39707.1|39687.1|13
1751541900000|2025-07-03 11:25:00|39712.1|39692.1|39707.1|39687.1|39717.1|39697.1|39704.6|39684.6|10
1751542200000|2025-07-03 11:30:00|39706.1|39686.1|39678.6|39658.6|39708.6|39688.6|39673.6|39653.6|31
1751542500000|2025-07-03 11:35:00|39681.1|39661.1|39698.6|39678.6|39698.6|39678.6|39678.6|39658.6|18
1751542800000|2025-07-03 11:40:00|39698.7|39678.7|39698.7|39678.7|39711.2|39691.2|39698.7|39678.7|25
1751543100000|2025-07-03 11:45:00|39701.2|39681.2|39676.2|39656.2|39703.7|39683.7|39673.7|39653.7|34
1751543400000|2025-07-03 11:50:00|39676|39656|39703.5|39683.5|39703.5|39683.5|39676|39656|29
1751543700000|2025-07-03 11:55:00|39706|39686|39711|39691|39711|39691|39701|39681|24
1751544000000|2025-07-03 12:00:00|39709.5|39689.5|39704.5|39684.5|39714.5|39694.5|39692|39672|44
1751544300000|2025-07-03 12:05:00|39702|39682|39709.5|39689.5|39719.5|39699.5|39702|39682|40
1751544600000|2025-07-03 12:10:00|39709.8|39689.8|39699.8|39679.8|39709.8|39689.8|39684.8|39664.8|28
1751544900000|2025-07-03 12:15:00|39702.3|39682.3|39684.8|39664.8|39709.8|39689.8|39682.3|39662.3|29
1751545200000|2025-07-03 12:20:00|39687.1|39667.1|39689.6|39669.6|39702.1|39682.1|39664.6|39644.6|67
1751545500000|2025-07-03 12:25:00|39692.1|39672.1|39719.6|39699.6|39727.1|39707.1|39689.6|39669.6|39
1751545800000|2025-07-03 12:30:00|39717.4|39697.4|39817.4|39797.4|39832.4|39812.4|39717.4|39697.4|313
1751546100000|2025-07-03 12:35:00|39819.9|39799.9|39817.4|39797.4|39847.4|39827.4|39809.9|39789.9|140
1751546400000|2025-07-03 12:40:00|39817.6|39797.6|39822.6|39802.6|39825.1|39805.1|39802.6|39782.6|69
1751546700000|2025-07-03 12:45:00|39825.1|39805.1|39775.1|39755.1|39830.1|39810.1|39772.6|39752.6|84
1751547000000|2025-07-03 12:50:00|39775.3|39755.3|39820.3|39800.3|39825.3|39805.3|39772.8|39752.8|102
1751547300000|2025-07-03 12:55:00|39822.8|39802.8|39820.3|39800.3|39835.3|39815.3|39800.3|39780.3|78
1751547600000|2025-07-03 13:00:00|39818.6|39798.6|39806.1|39786.1|39823.6|39803.6|39788.6|39768.6|48
1751547900000|2025-07-03 13:05:00|39803.6|39783.6|39838.6|39818.6|39846.1|39826.1|39803.6|39783.6|60
1751548200000|2025-07-03 13:10:00|39839.6|39819.6|39839.6|39819.6|39857.1|39837.1|39829.6|39809.6|63
1751548500000|2025-07-03 13:15:00|39842.1|39822.1|39829.6|39809.6|39844.6|39824.6|39824.6|39804.6|69
1751548800000|2025-07-03 13:20:00|39829.7|39809.7|39792.2|39772.2|39834.7|39814.7|39789.7|39769.7|68
1751549100000|2025-07-03 13:25:00|39794.7|39774.7|39809.7|39789.7|39814.7|39794.7|39789.7|39769.7|24
1751549400000|2025-07-03 13:30:00|39809.9|39789.9|39814.9|39794.9|39819.9|39799.9|39784.9|39764.9|122
1751549700000|2025-07-03 13:35:00|39817.4|39797.4|39844.9|39824.9|39844.9|39824.9|39814.9|39794.9|55
1751550000000|2025-07-03 13:40:00|39846.1|39826.1|39853.6|39833.6|39871.1|39851.1|39843.6|39823.6|77
1751550300000|2025-07-03 13:45:00|39856.1|39836.1|39858.6|39838.6|39871.1|39851.1|39846.1|39826.1|57
1751550600000|2025-07-03 13:50:00|39861.1|39841.1|39891.1|39871.1|39893.6|39873.6|39851.1|39831.1|171
1751550900000|2025-07-03 13:55:00|39888.6|39868.6|39881.1|39861.1|39896.1|39876.1|39878.6|39858.6|109
1751551200000|2025-07-03 14:00:00|39880|39860|39895|39875|39902.5|39882.5|39880|39860|118
1751551500000|2025-07-03 14:05:00|39892.5|39872.5|39890|39870|39902.5|39882.5|39875|39855|98
1751551800000|2025-07-03 14:10:00|39889.7|39869.7|39894.7|39874.7|39909.7|39889.7|39882.2|39862.2|94
1751552100000|2025-07-03 14:15:00|39897.2|39877.2|39904.7|39884.7|39904.7|39884.7|39869.7|39849.7|65
1751552400000|2025-07-03 14:20:00|39903.8|39883.8|39896.3|39876.3|39908.8|39888.8|39893.8|39873.8|57
1751552700000|2025-07-03 14:25:00|39898.8|39878.8|39883.8|39863.8|39898.8|39878.8|39873.8|39853.8|52
1751553000000|2025-07-03 14:30:00|39886|39866|39861|39841|39906|39886|39853.5|39833.5|77
1751553300000|2025-07-03 14:35:00|39858.5|39838.5|39863.5|39843.5|39883.5|39863.5|39853.5|39833.5|67
1751553600000|2025-07-03 14:40:00|39861.7|39841.7|39854.2|39834.2|39864.2|39844.2|39844.2|39824.2|39
1751553900000|2025-07-03 14:45:00|39856.7|39836.7|39874.2|39854.2|39879.2|39859.2|39854.2|39834.2|46
1751554200000|2025-07-03 14:50:00|39875.7|39855.7|39875.7|39855.7|39880.7|39860.7|39845.7|39825.7|65
1751554500000|2025-07-03 14:55:00|39873.2|39853.2|39865.7|39845.7|39875.7|39855.7|39860.7|39840.7|50
1751554800000|2025-07-03 15:00:00|39865.3|39845.3|39865.3|39845.3|39880.3|39860.3|39852.8|39832.8|61
1751555100000|2025-07-03 15:05:00|39867.8|39847.8|39895.3|39875.3|39900.3|39880.3|39865.3|39845.3|141
1751555400000|2025-07-03 15:10:00|39893.8|39873.8|39906.3|39886.3|39906.3|39886.3|39886.3|39866.3|84
1751555700000|2025-07-03 15:15:00|39908.8|39888.8|39908.8|39888.8|39918.8|39898.8|39888.8|39868.8|152
1751556000000|2025-07-03 15:20:00|39908.4|39888.4|39888.4|39868.4|39908.4|39888.4|39878.4|39858.4|126
1751556300000|2025-07-03 15:25:00|39893.4|39873.4|39898.4|39878.4|39903.4|39883.4|39878.4|39858.4|189
1751556600000|2025-07-03 15:30:00|39900.9|39880.9|39930.9|39910.9|39948.4|39928.4|39900.9|39880.9|337
1751556900000|2025-07-03 15:35:00|39933.4|39913.4|39965.9|39945.9|39970.9|39950.9|39930.9|39910.9|149
1751557200000|2025-07-03 15:40:00|39963.4|39943.4|39983.4|39963.4|39990.9|39970.9|39963.4|39943.4|46
1751557500000|2025-07-03 15:45:00|39980.9|39960.9|39993.4|39973.4|39993.4|39973.4|39978.4|39958.4|48
1751557800000|2025-07-03 15:50:00|39995.9|39970.9|40000.9|39975.9|40010.9|39985.9|39990.9|39965.9|56
1751558100000|2025-07-03 15:55:00|39995.9|39970.9|39995.9|39970.9|40000.9|39975.9|39985.9|39960.9|59
1751558400000|2025-07-03 16:00:00|40000.9|39965.9|39980.9|39955.9|40000.9|39975.9|39980.9|39955.9|40
1751558700000|2025-07-03 16:05:00|39975.9|39950.9|39975.9|39950.9|39975.9|39950.9|39970.9|39945.9|14
1751559000000|2025-07-03 16:10:00|39970.9|39945.9|39985.9|39960.9|39985.9|39960.9|39970.9|39945.9|42
1751559300000|2025-07-03 16:15:00|39980.9|39955.9|39990.9|39965.9|39995.9|39970.9|39980.9|39955.9|75
1751559600000|2025-07-03 16:20:00|39985.9|39960.9|39990.9|39965.9|39995.9|39965.9|39975.9|39945.9|67
1751559900000|2025-07-03 16:25:00|39985.9|39960.9|39975.9|39950.9|39990.9|39965.9|39975.9|39950.9|34
1751560200000|2025-07-03 16:30:00|39980.9|39955.9|39995.9|39970.9|39995.9|39970.9|39975.9|39955.9|25
1751560500000|2025-07-03 16:35:00|39990.9|39965.9|40000.9|39975.9|40000.9|39975.9|39990.9|39965.9|15
1751560800000|2025-07-03 16:40:00|40005.9|39970.9|40020.9|39995.9|40025.9|39995.9|40005.9|39970.9|77
1751561100000|2025-07-03 16:45:00|40015.9|39990.9|39990.9|39965.9|40015.9|39990.9|39980.9|39955.9|86
1751561400000|2025-07-03 16:50:00|39995.9|39970.9|39970.9|39940.9|40000.9|39970.9|39955.9|39930.9|86
1751561700000|2025-07-03 16:55:00|39965.9|39945.9|39990.9|39965.9|39995.9|39970.9|39965.9|39935.9|42
1751562000000|2025-07-03 17:00:00|39985.9|39960.9|39990.9|39965.9|40000.9|39975.9|39985.9|39960.9|29
1751562300000|2025-07-03 17:05:00|39985.9|39960.9|39995.9|39970.9|40005.9|39975.9|39985.9|39960.9|8
1751562600000|2025-07-03 17:10:00|39990.9|39965.9|39980.9|39955.9|39990.9|39965.9|39980.9|39955.9|21
1751562900000|2025-07-03 17:15:00|39985.9|39960.9|39995.9|39965.9|39995.9|39965.9|39985.9|39955.9|13
1751563200000|2025-07-03 17:20:00|40005.9|39970.9|40015.9|39990.9|40020.9|39990.9|40000.9|39970.9|29
1751563500000|2025-07-03 17:25:00|40010.9|39985.9|40025.9|39995.9|40025.9|39995.9|40010.9|39985.9|23
1751563800000|2025-07-03 17:30:00|40020.9|40000.9|40030.9|40000.9|40035.9|40005.9|40020.9|39995.9|27
1751564100000|2025-07-03 17:35:00|40025.9|39995.9|40050.9|40020.9|40050.9|40020.9|40025.9|39995.9|37
1751564400000|2025-07-03 17:40:00|40048.9|40012.9|40055.9|40025.9|40060.9|40035.9|40035.9|40010.9|39
1751564700000|2025-07-03 17:45:00|40060.9|40030.9|40065.9|40035.9|40065.9|40040.9|40050.9|40025.9|90
1751565000000|2025-07-03 17:50:00|40060.9|40030.9|40065.9|40040.9|40075.9|40050.9|40055.9|40030.9|41
1751565300000|2025-07-03 17:55:00|40070.9|40045.9|40060.9|40035.9|40080.9|40050.9|40060.9|40030.9|69
1751565600000|2025-07-03 18:00:00|40065.9|40040.9|40080.9|40055.9|40080.9|40055.9|40065.9|40040.9|45
1751565900000|2025-07-03 18:05:00|40085.9|40060.9|40085.9|40060.9|40090.9|40065.9|40085.9|40055.9|39
1751566200000|2025-07-03 18:10:00|40090.9|40065.9|40120.9|40095.9|40125.9|40095.9|40085.9|40060.9|54
1751566500000|2025-07-03 18:15:00|40130.9|40100.9|40120.9|40095.9|40135.9|40110.9|40120.9|40095.9|28
1751566800000|2025-07-03 18:20:00|40115.9|40090.9|40100.9|40075.9|40120.9|40095.9|40100.9|40070.9|11
1751567100000|2025-07-03 18:25:00|40095.9|40070.9|40095.9|40075.9|40115.9|40085.9|40095.9|40065.9|27
1751567400000|2025-07-03 18:30:00|40093.4|40073.4|40098.4|40078.4|40098.4|40078.4|40093.4|40073.4|5
1751567700000|2025-07-03 18:35:00|40095.9|40075.9|40093.4|40073.4|40095.9|40075.9|40093.4|40073.4|12
1751568000000|2025-07-03 18:40:00|40095.9|40075.9|40095.9|40075.9|40095.9|40075.9|40093.4|40073.4|8
1751568300000|2025-07-03 18:45:00|40093.4|40073.4|40098.4|40078.4|40098.4|40078.4|40093.4|40073.4|9
1751568600000|2025-07-03 18:50:00|40093.4|40073.4|40093.4|40073.4|40095.9|40075.9|40093.4|40073.4|6
1751568900000|2025-07-03 18:55:00|40090.9|40070.9|40093.4|40073.4|40095.9|40075.9|40088.4|40068.4|8
1751569200000|2025-07-03 19:00:00|40088.4|40068.4|40085.9|40065.9|40090.9|40070.9|40085.9|40065.9|6
1751569500000|2025-07-03 19:05:00|40088.4|40068.4|40088.4|40068.4|40093.4|40073.4|40088.4|40068.4|2
1751569800000|2025-07-03 19:10:00|40090.9|40070.9|40090.9|40070.9|40090.9|40070.9|40088.4|40068.4|2
1751570100000|2025-07-03 19:15:00|40093.4|40073.4|40083.4|40063.4|40093.4|40073.4|40080.9|40060.9|10
1751570400000|2025-07-03 19:20:00|40080.9|40060.9|40078.4|40058.4|40083.4|40063.4|40078.4|40058.4|7
1751570700000|2025-07-03 19:25:00|||||||||2
1751571000000|2025-07-03 19:30:00|40075.9|40055.9|40093.4|40073.4|40098.4|40078.4|40073.4|40053.4|18
1751571300000|2025-07-03 19:35:00|40095.9|40075.9|40103.4|40083.4|40103.4|40083.4|40090.9|40070.9|15
1751571600000|2025-07-03 19:40:00|40100.9|40080.9|40103.4|40083.4|40103.4|40083.4|40095.9|40075.9|10
1751571900000|2025-07-03 19:45:00|40100.9|40080.9|40095.9|40075.9|40100.9|40080.9|40093.4|40073.4|3
1751572200000|2025-07-03 19:50:00|40093.4|40073.4|40085.9|40065.9|40095.9|40075.9|40083.4|40063.4|9
1751572500000|2025-07-03 19:55:00|40093.4|40073.4|40100.9|40080.9|40108.4|40088.4|40083.4|40063.4|24
1751580000000|2025-07-03 22:00:00|40049.1|40009.1|40077.4|40037.4|40103.6|40063.6|40046.9|40006.9|0
1751580300000|2025-07-03 22:05:00|40077.3|40037.3|40097.8|40057.8|40106.6|40066.6|40074.4|40034.4|0
1751580600000|2025-07-03 22:10:00|40097.9|40057.9|40088.9|40048.9|40103.8|40063.8|40088.1|40048.1|0
1751580900000|2025-07-03 22:15:00|40089.6|40049.6|40103.8|40063.8|40107.6|40067.6|40085.8|40045.8|0
1751581200000|2025-07-03 22:20:00|40103.1|40063.1|40097.8|40057.8|40109.8|40069.8|40088.9|40048.9|0
1751581500000|2025-07-03 22:25:00|40097.9|40057.9|40097.8|40057.8|40103.1|40063.1|40091.1|40051.1|0
1751581800000|2025-07-03 22:30:00|40097.1|40057.1|40104.6|40064.6|40106.8|40066.8|40096.3|40056.3|0
1751582100000|2025-07-03 22:35:00|40104.5|40064.5|40099.4|40059.4|40113.6|40073.6|40097.1|40057.1|0
1751582400000|2025-07-03 22:40:00|40100.1|40060.1|40094.1|40054.1|40104.6|40064.6|40091.1|40051.1|0
1751582700000|2025-07-03 22:45:00|40094.2|40054.2|40094.1|40054.1|40101.6|40061.6|40091.1|40051.1|0
1751583000000|2025-07-03 22:50:00|40094.9|40054.9|40093.4|40053.4|40099.4|40059.4|40091.8|40051.8|0
1751583300000|2025-07-03 22:55:00|40093.3|40053.3|40087.4|40047.4|40096.3|40056.3|40087.4|40047.4|0
1751583600000|2025-07-03 23:00:00|40087.3|40047.3|40094.1|40054.1|40096.3|40056.3|40080.6|40040.6|0
1751583900000|2025-07-03 23:05:00|40094.9|40054.9|40082.1|40042.1|40096.3|40056.3|40078.4|40038.4|0
1751584200000|2025-07-03 23:10:00|40082.9|40042.9|40076.9|40036.9|40085.8|40045.8|40073.1|40033.1|0
1751584500000|2025-07-03 23:15:00|40077.6|40037.6|40075.4|40035.4|40083.6|40043.6|40075.4|40035.4|0
1751584800000|2025-07-03 23:20:00|40076.1|40036.1|40078.4|40038.4|40079.1|40039.1|40075.4|40035.4|0
1751585100000|2025-07-03 23:25:00|40078.3|40038.3|40080.6|40040.6|40083.6|40043.6|40077.6|40037.6|0
1751585400000|2025-07-03 23:30:00|40081.4|40041.4|40069.4|40029.4|40085.8|40045.8|40067.9|40027.9|0
1751585700000|2025-07-03 23:35:00|40070.1|40030.1|40067.9|40027.9|40075.4|40035.4|40067.1|40027.1|0
1751586000000|2025-07-03 23:40:00|40069.4|40029.4|40070.1|40030.1|40070.1|40030.1|40065.6|40025.6|0
1751586300000|2025-07-03 23:45:00|40070.9|40030.9|40071.6|40031.6|40074.6|40034.6|40070.1|40030.1|0
1751586600000|2025-07-03 23:50:00|40070.1|40030.1|40072.4|40032.4|40073.1|40033.1|40064.9|40024.9|0
1751586900000|2025-07-03 23:55:00|40072.3|40032.3|40071.6|40031.6|40073.1|40033.1|40066.4|40026.4|0
1751587200000|2025-07-04 00:00:00|40070.1|40030.1|40054.6|40014.6|40070.1|40030.1|40053.9|40013.9|0
1751587500000|2025-07-04 00:05:00|40054.7|40014.7|40052.4|40012.4|40055.4|40015.4|40048.6|40008.6|0
1751587800000|2025-07-04 00:10:00|40052.3|40012.3|40059.1|40019.1|40059.1|40019.1|40038.1|39998.1|0
1751588100000|2025-07-04 00:15:00|40058.4|40018.4|40060.5|40020.5|40060.6|40020.6|40024.2|39984.2|0
1751588400000|2025-07-04 00:20:00|40056.8|40016.8|40045.7|40005.7|40060.5|40020.5|40038.2|39998.2|0
1751588700000|2025-07-04 00:25:00|40045.6|40005.6|40045.7|40005.7|40053.1|40013.1|40038.4|39998.4|0
1751589000000|2025-07-04 00:30:00|40045.8|40005.8|40038.4|39998.4|40053|40013|40038.3|39998.3|0
1751589300000|2025-07-04 00:35:00|40038.3|39998.3|40031|39991|40045.6|40005.6|40031|39991|0
1751589600000|2025-07-04 00:40:00|40031.1|39991.1|40049.2|40009.2|40052.9|40012.9|40023.7|39983.7|0
1751589900000|2025-07-04 00:45:00|40045.6|40005.6|40052.8|40012.8|40052.9|40012.9|40045.5|40005.5|0
1751590200000|2025-07-04 00:50:00|40052.9|40012.9|40060.1|40020.1|40060.1|40020.1|40052.6|40012.6|0
1751590500000|2025-07-04 00:55:00|40060|40020|40052.7|40012.7|40060.2|40020.2|40052.7|40012.7|0
1751590800000|2025-07-04 01:00:00|40052.8|40012.8|40063.7|40023.7|40063.7|40023.7|40052.8|40012.8|0
1751591100000|2025-07-04 01:05:00|40060.1|40020.1|40067.6|40027.6|40075|40035|40052.7|40012.7|0
1751591400000|2025-07-04 01:10:00|40067.5|40027.5|40060.5|40020.5|40067.8|40027.8|40060.3|40020.3|0
1751591700000|2025-07-04 01:15:00|40053.2|40013.2|40068.1|40028.1|40068.1|40028.1|40053.1|40013.1|0
1751592000000|2025-07-04 01:20:00|40064.5|40024.5|40072.1|40032.1|40075.8|40035.8|40057.1|40017.1|0
1751592300000|2025-07-04 01:25:00|40075.7|40035.7|40061.1|40021.1|40075.9|40035.9|40061|40021|0
1751592600000|2025-07-04 01:30:00|40061|40021|40068.4|40028.4|40068.6|40028.6|40061|40021|0
1751592900000|2025-07-04 01:35:00|40061.1|40021.1|40061.2|40021.2|40061.3|40021.3|40061.1|40021.1|0
1751593200000|2025-07-04 01:40:00|40061.3|40021.3|40061.1|40021.1|40061.4|40021.4|40061.1|40021.1|0
1751593500000|2025-07-04 01:45:00|40061|40021|40053.7|40013.7|40061|40021|40050.1|40010.1|0
1751593800000|2025-07-04 01:50:00|40053.8|40013.8|40053.6|40013.6|40057.3|40017.3|40053.5|40013.5|0
1751594100000|2025-07-04 01:55:00|40053.5|40013.5|40046.1|40006.1|40053.6|40013.6|40046|40006|0
1751594400000|2025-07-04 02:00:00|40046.2|40006.2|40046.1|40006.1|40053.4|40013.4|40046|40006|0
1751594700000|2025-07-04 02:05:00|40046|40006|40024|39984|40046|40006|40023.9|39983.9|0
1751595000000|2025-07-04 02:10:00|40027.6|39987.6|40016.4|39976.4|40031.3|39991.3|40008.8|39968.8|0
1751595300000|2025-07-04 02:15:00|40016.5|39976.5|39993.8|39953.8|40016.5|39976.5|39993.6|39953.6|0
1751595600000|2025-07-04 02:20:00|39993.9|39953.9|40001.8|39961.8|40009|39969|39993.9|39953.9|0
1751595900000|2025-07-04 02:25:00|40001.7|39961.7|40005.4|39965.4|40009.1|39969.1|40001.7|39961.7|0
1751596200000|2025-07-04 02:30:00|40001.7|39961.7|39994.2|39954.2|40001.8|39961.8|39994.1|39954.1|0
1751596500000|2025-07-04 02:35:00|39994.3|39954.3|40001.6|39961.6|40005.3|39965.3|39994.3|39954.3|0
1751596800000|2025-07-04 02:40:00|40001.7|39961.7|40005.3|39965.3|40009|39969|40001.5|39961.5|0
1751597100000|2025-07-04 02:45:00|40001.6|39961.6|40008.9|39968.9|40009.1|39969.1|40001.6|39961.6|0
1751597400000|2025-07-04 02:50:00|40009|39969|40001.7|39961.7|40009.2|39969.2|40001.7|39961.7|0
1751597700000|2025-07-04 02:55:00|40001.8|39961.8|40001.7|39961.7|40009|39969|40001.6|39961.6|0
1751598000000|2025-07-04 03:00:00|40008.9|39968.9|39994.2|39954.2|40008.9|39968.9|39994.1|39954.1|0
1751598300000|2025-07-04 03:05:00|39990.5|39950.5|39979.5|39939.5|39994.1|39954.1|39979.5|39939.5|0
1751598600000|2025-07-04 03:10:00|39979.6|39939.6|39987.1|39947.1|39994.4|39954.4|39979.6|39939.6|0
1751598900000|2025-07-04 03:15:00|39990.8|39950.8|40001.8|39961.8|40001.9|39961.9|39990.8|39950.8|0
1751599200000|2025-07-04 03:20:00|40001.9|39961.9|40001.5|39961.5|40001.9|39961.9|39994.2|39954.2|0
1751599500000|2025-07-04 03:25:00|40001.4|39961.4|40008.9|39968.9|40008.9|39968.9|40001.4|39961.4|0
1751599800000|2025-07-04 03:30:00|40008.8|39968.8|39994.1|39954.1|40016.1|39976.1|39994.1|39954.1|0
1751600100000|2025-07-04 03:35:00|39994.2|39954.2|39986.7|39946.7|39994.3|39954.3|39986.6|39946.6|0
1751600400000|2025-07-04 03:40:00|39986.6|39946.6|39979.4|39939.4|39986.7|39946.7|39979.3|39939.3|0
1751600700000|2025-07-04 03:45:00|39979.5|39939.5|39979.3|39939.3|39979.6|39939.6|39979.3|39939.3|0
1751601000000|2025-07-04 03:50:00|39979.4|39939.4|39972.2|39932.2|39979.4|39939.4|39972|39932|0
1751601300000|2025-07-04 03:55:00|39972.3|39932.3|39964.9|39924.9|39972.3|39932.3|39964.8|39924.8|0
1751601600000|2025-07-04 04:00:00|39965|39925|39957.5|39917.5|39968.5|39928.5|39957.4|39917.4|0
1751601900000|2025-07-04 04:05:00|39957.6|39917.6|39964.9|39924.9|39964.9|39924.9|39957.6|39917.6|0
1751602200000|2025-07-04 04:10:00|39964.8|39924.8|39957.7|39917.7|39972.2|39932.2|39957.7|39917.7|0
1751602500000|2025-07-04 04:15:00|39957.8|39917.8|39964.9|39924.9|39965.1|39925.1|39957.6|39917.6|0
1751602800000|2025-07-04 04:20:00|39965|39925|39957.3|39917.3|39965|39925|39957.3|39917.3|0
1751603100000|2025-07-04 04:25:00|39957.4|39917.4|39949.8|39909.8|39957.4|39917.4|39942.4|39902.4|0
1751603400000|2025-07-04 04:30:00|39949.9|39909.9|39960.6|39920.6|39964.6|39924.6|39949.7|39909.7|0
1751603700000|2025-07-04 04:35:00|39960.7|39920.7|39971.4|39931.4|39971.5|39931.5|39956.9|39916.9|0
1751604000000|2025-07-04 04:40:00|39971.5|39931.5|39978.9|39938.9|39978.9|39938.9|39971.3|39931.3|0
1751604300000|2025-07-04 04:45:00|39978.8|39938.8|39979|39939|39986.3|39946.3|39971.5|39931.5|0
1751604600000|2025-07-04 04:50:00|39978.9|39938.9|39971.7|39931.7|39979.1|39939.1|39964.4|39924.4|0
1751604900000|2025-07-04 04:55:00|39978.9|39938.9|39978.9|39938.9|39979.1|39939.1|39975.3|39935.3|0
1751605200000|2025-07-04 05:00:00|39979|39939|39964.5|39924.5|39979.1|39939.1|39957.2|39917.2|0
1751605500000|2025-07-04 05:05:00|39964.4|39924.4|39964.3|39924.3|39971.8|39931.8|39957|39917|0
1751605800000|2025-07-04 05:10:00|39964.2|39924.2|39971.5|39931.5|39971.6|39931.6|39964.2|39924.2|0
1751606100000|2025-07-04 05:15:00|39971.6|39931.6|39956.9|39916.9|39971.8|39931.8|39956.8|39916.8|0
1751606400000|2025-07-04 05:20:00|39957|39917|39957|39917|39964.5|39924.5|39957|39917|0
1751606700000|2025-07-04 05:25:00|39957.1|39917.1|39957.2|39917.2|39971.8|39931.8|39957.1|39917.1|0
1751607000000|2025-07-04 05:30:00|39957.3|39917.3|39920.4|39880.4|39964.5|39924.5|39920.3|39880.3|0
1751607300000|2025-07-04 05:35:00|39920.5|39880.5|39942.4|39902.4|39942.6|39902.6|39913.1|39873.1|0
1751607600000|2025-07-04 05:40:00|39942.5|39902.5|39942.8|39902.8|39950.2|39910.2|39942.4|39902.4|0
1751607900000|2025-07-04 05:45:00|39942.9|39902.9|39925.1|39885.1|39950.4|39910.4|39925.1|39885.1|0
1751608200000|2025-07-04 05:50:00|39925.2|39885.2|39932.5|39892.5|39932.5|39892.5|39917.9|39877.9|0
1751608500000|2025-07-04 05:55:00|39932.4|39892.4|39907.6|39867.6|39939.9|39899.9|39907.6|39867.6|0
1751608800000|2025-07-04 06:00:00|39900.4|39860.4|39863|39843|39910.5|39890.5|39855.5|39835.5|125
1751609100000|2025-07-04 06:05:00|39860.5|39840.5|39855.5|39835.5|39880.5|39860.5|39835.5|39815.5|23
1751609400000|2025-07-04 06:10:00|39850.5|39830.5|39843|39823|39865.5|39845.5|39840.5|39820.5|58
1751609700000|2025-07-04 06:15:00|39845.5|39825.5|39855.5|39835.5|39873|39853|39843|39823|32
1751610000000|2025-07-04 06:20:00|39858|39838|39883|39863|39883|39863|39855.5|39835.5|26
1751610300000|2025-07-04 06:25:00|39880.5|39860.5|39858|39838|39883|39863|39840.5|39820.5|39
1751610600000|2025-07-04 06:30:00|39855.5|39835.5|39860.5|39840.5|39885.5|39865.5|39855.5|39835.5|37
1751610900000|2025-07-04 06:35:00|39863|39843|39855.5|39835.5|39873|39853|39853|39833|6
1751611200000|2025-07-04 06:40:00|39858|39838|39855.5|39835.5|39858|39838|39845.5|39825.5|7
1751611500000|2025-07-04 06:45:00|39853|39833|39878|39858|39903|39883|39850.5|39830.5|53
1751611800000|2025-07-04 06:50:00|39875.5|39855.5|39873|39853|39888|39868|39870.5|39850.5|19
1751612100000|2025-07-04 06:55:00|39875.5|39855.5|39868|39848|39890.5|39870.5|39868|39848|62
1751612400000|2025-07-04 07:00:00|39865.5|39845.5|39905.5|39885.5|39935.5|39915.5|39858|39838|635
1751612700000|2025-07-04 07:05:00|39908|39888|39910.5|39890.5|39933|39913|39860.5|39840.5|224
1751613000000|2025-07-04 07:10:00|39913|39893|39925.5|39905.5|39950.5|39930.5|39900.5|39880.5|284
1751613300000|2025-07-04 07:15:00|39928|39908|39845.5|39825.5|39935.5|39915.5|39833|39813|231
1751613600000|2025-07-04 07:20:00|39843.1|39823.1|39790.6|39770.6|39843.1|39823.1|39773.1|39753.1|220
1751613900000|2025-07-04 07:25:00|39793.1|39773.1|39775.6|39755.6|39805.6|39785.6|39775.6|39755.6|129
1751614200000|2025-07-04 07:30:00|39778.8|39758.8|39828.8|39808.8|39833.8|39813.8|39761.3|39741.3|197
1751614500000|2025-07-04 07:35:00|39826.3|39806.3|39838.8|39818.8|39861.3|39841.3|39821.3|39801.3|108
1751614800000|2025-07-04 07:40:00|39835.5|39815.5|39788|39768|39843|39823|39788|39768|88
1751615100000|2025-07-04 07:45:00|39785.5|39765.5|39745.5|39725.5|39788|39768|39743|39723|134
1751615400000|2025-07-04 07:50:00|39743|39723|39733|39713|39743|39723|39718|39698|100
1751615700000|2025-07-04 07:55:00|39730.5|39710.5|39728|39708|39733|39713|39703|39683|117
1751616000000|2025-07-04 08:00:00|39732|39712|39742|39722|39764.5|39744.5|39727|39707|259
1751616300000|2025-07-04 08:05:00|39744.5|39724.5|39732|39712|39754.5|39734.5|39729.5|39709.5|120
1751616600000|2025-07-04 08:10:00|39734.7|39714.7|39679.7|39659.7|39744.7|39724.7|39674.7|39654.7|157
1751616900000|2025-07-04 08:15:00|39677.2|39657.2|39664.7|39644.7|39679.7|39659.7|39634.7|39614.7|169
1751617200000|2025-07-04 08:20:00|39664.8|39644.8|39657.3|39637.3|39674.8|39654.8|39647.3|39627.3|121
1751617500000|2025-07-04 08:25:00|39659.8|39639.8|39682.3|39662.3|39689.8|39669.8|39654.8|39634.8|58
1751617800000|2025-07-04 08:30:00|39681.4|39661.4|39631.4|39611.4|39681.4|39661.4|39598.9|39578.9|120
1751618100000|2025-07-04 08:35:00|39628.9|39608.9|39621.4|39601.4|39638.9|39618.9|39593.9|39573.9|202
1751618400000|2025-07-04 08:40:00|39620.9|39600.9|39625.9|39605.9|39633.4|39613.4|39600.9|39580.9|35
1751618700000|2025-07-04 08:45:00|39623.4|39603.4|39608.4|39588.4|39625.9|39605.9|39578.4|39558.4|128
1751619000000|2025-07-04 08:50:00|39609.2|39589.2|39609.2|39589.2|39611.7|39591.7|39571.7|39551.7|123
1751619300000|2025-07-04 08:55:00|39611.7|39591.7|39614.2|39594.2|39621.7|39601.7|39599.2|39579.2|49
1751619600000|2025-07-04 09:00:00|39612.3|39592.3|39632.3|39612.3|39632.3|39612.3|39604.8|39584.8|100
1751619900000|2025-07-04 09:05:00|39637.3|39617.3|39644.8|39624.8|39647.3|39627.3|39622.3|39602.3|47
1751620200000|2025-07-04 09:10:00|39643.5|39623.5|39676|39656|39681|39661|39631|39611|53
1751620500000|2025-07-04 09:15:00|39673.5|39653.5|39663.5|39643.5|39681|39661|39653.5|39633.5|47
1751620800000|2025-07-04 09:20:00|39664.4|39644.4|39649.4|39629.4|39681.9|39661.9|39649.4|39629.4|18
1751621100000|2025-07-04 09:25:00|39651.9|39631.9|39651.9|39631.9|39671.9|39651.9|39644.4|39624.4|18
1751621400000|2025-07-04 09:30:00|39652.1|39632.1|39669.6|39649.6|39674.6|39654.6|39642.1|39622.1|16
1751621700000|2025-07-04 09:35:00|39672.1|39652.1|39689.6|39669.6|39699.6|39679.6|39672.1|39652.1|46
1751622000000|2025-07-04 09:40:00|39688.6|39668.6|39706.1|39686.1|39711.1|39691.1|39678.6|39658.6|49
1751622300000|2025-07-04 09:45:00|39708.6|39688.6|39706.1|39686.1|39716.1|39696.1|39698.6|39678.6|55
1751622600000|2025-07-04 09:50:00|39705|39685|39675|39655|39705|39685|39675|39655|54
1751622900000|2025-07-04 09:55:00|39672.5|39652.5|39665|39645|39672.5|39652.5|39660|39640|55
1751623200000|2025-07-04 10:00:00|39663|39643|39653|39633|39680.5|39660.5|39653|39633|37
1751623500000|2025-07-04 10:05:00|39650.5|39630.5|39648|39628|39653|39633|39633|39613|46
1751623800000|2025-07-04 10:10:00|39650.5|39630.5|39663|39643|39670.5|39650.5|39645.5|39625.5|22
1751624100000|2025-07-04 10:15:00|39665.5|39645.5|39658|39638|39670.5|39650.5|39648|39628|24
1751624400000|2025-07-04 10:20:00|39660.5|39640.5|39650.5|39630.5|39678|39658|39645.5|39625.5|12
1751624700000|2025-07-04 10:25:00|39648|39628|39658|39638|39663|39643|39648|39628|20
1751625000000|2025-07-04 10:30:00|39655.5|39635.5|39650.5|39630.5|39660.5|39640.5|39640.5|39620.5|29
1751625300000|2025-07-04 10:35:00|39653|39633|39653|39633|39670.5|39650.5|39648|39628|10
1751625600000|2025-07-04 10:40:00|39656.3|39636.3|39611.3|39591.3|39656.3|39636.3|39611.3|39591.3|24
1751625900000|2025-07-04 10:45:00|39613.8|39593.8|39596.3|39576.3|39626.3|39606.3|39593.8|39573.8|45
1751626200000|2025-07-04 10:50:00|39598.8|39578.8|39583.8|39563.8|39608.8|39588.8|39583.8|39563.8|86
1751626500000|2025-07-04 10:55:00|39581.3|39561.3|39591.3|39571.3|39603.8|39583.8|39578.8|39558.8|30
1751626800000|2025-07-04 11:00:00|39589.7|39569.7|39612.2|39592.2|39624.7|39604.7|39584.7|39564.7|34
1751627100000|2025-07-04 11:05:00|39609.7|39589.7|39582.2|39562.2|39612.2|39592.2|39577.2|39557.2|39
1751627400000|2025-07-04 11:10:00|39584.3|39564.3|39586.8|39566.8|39589.3|39569.3|39576.8|39556.8|49
1751627700000|2025-07-04 11:15:00|39589.3|39569.3|39599.3|39579.3|39609.3|39589.3|39589.3|39569.3|45
1751628000000|2025-07-04 11:20:00|39598.8|39578.8|39603.8|39583.8|39608.8|39588.8|39598.8|39578.8|35
1751628300000|2025-07-04 11:25:00|39601.3|39581.3|39601.3|39581.3|39606.3|39586.3|39596.3|39576.3|26
1751628600000|2025-07-04 11:30:00|39604.2|39584.2|39606.7|39586.7|39609.2|39589.2|39601.7|39581.7|15
1751628900000|2025-07-04 11:35:00|39604.2|39584.2|39576.7|39556.7|39611.7|39591.7|39576.7|39556.7|25
1751629200000|2025-07-04 11:40:00|39574.1|39554.1|39579.1|39559.1|39594.1|39574.1|39566.6|39546.6|36
1751629500000|2025-07-04 11:45:00|39581.6|39561.6|39581.6|39561.6|39586.6|39566.6|39569.1|39549.1|19
1751629800000|2025-07-04 11:50:00|39580.3|39560.3|39595.3|39575.3|39595.3|39575.3|39570.3|39550.3|46
1751630100000|2025-07-04 11:55:00|39592.8|39572.8|39602.8|39582.8|39615.3|39595.3|39590.3|39570.3|24
1751630400000|2025-07-04 12:00:00|39600.4|39580.4|39622.9|39602.9|39630.4|39610.4|39600.4|39580.4|36
1751630700000|2025-07-04 12:05:00|39620.4|39600.4|39587.9|39567.9|39620.4|39600.4|39575.4|39555.4|204
1751631000000|2025-07-04 12:10:00|39590.7|39570.7|39598.2|39578.2|39600.7|39580.7|39583.2|39563.2|17
1751631300000|2025-07-04 12:15:00|39595.7|39575.7|39593.2|39573.2|39600.7|39580.7|39575.7|39555.7|41
1751631600000|2025-07-04 12:20:00|39594.4|39574.4|39589.4|39569.4|39604.4|39584.4|39581.9|39561.9|86
1751631900000|2025-07-04 12:25:00|39586.9|39566.9|39589.4|39569.4|39596.9|39576.9|39579.4|39559.4|34
1751632200000|2025-07-04 12:30:00|39589.1|39569.1|39569.1|39549.1|39591.6|39571.6|39559.1|39539.1|57
1751632500000|2025-07-04 12:35:00|39571.6|39551.6|39574.1|39554.1|39581.6|39561.6|39564.1|39544.1|27
1751632800000|2025-07-04 12:40:00|39575.4|39555.4|39597.9|39577.9|39600.4|39580.4|39570.4|39550.4|40
1751633100000|2025-07-04 12:45:00|39595.4|39575.4|39565.4|39545.4|39595.4|39575.4|39552.9|39532.9|40
1751633400000|2025-07-04 12:50:00|39565.2|39545.2|39565.2|39545.2|39570.2|39550.2|39560.2|39540.2|19
1751633700000|2025-07-04 12:55:00|39562.7|39542.7|39570.2|39550.2|39580.2|39560.2|39562.7|39542.7|27
1751634000000|2025-07-04 13:00:00|39568.9|39548.9|39578.9|39558.9|39581.4|39561.4|39553.9|39533.9|102
1751634300000|2025-07-04 13:05:00|39576.4|39556.4|39578.9|39558.9|39588.9|39568.9|39571.4|39551.4|28
1751634600000|2025-07-04 13:10:00|39578.3|39558.3|39580.8|39560.8|39588.3|39568.3|39573.3|39553.3|16
1751634900000|2025-07-04 13:15:00|39583.3|39563.3|39598.3|39578.3|39603.3|39583.3|39575.8|39555.8|25
1751635200000|2025-07-04 13:20:00|39597.3|39577.3|39602.3|39582.3|39604.8|39584.8|39587.3|39567.3|115
1751635500000|2025-07-04 13:25:00|39604.8|39584.8|39614.8|39594.8|39614.8|39594.8|39587.3|39567.3|22
1751635800000|2025-07-04 13:30:00|39615.5|39595.5|39643|39623|39650.5|39630.5|39605.5|39585.5|78
1751636100000|2025-07-04 13:35:00|39645.5|39625.5|39628|39608|39648|39628|39613|39593|96
1751636400000|2025-07-04 13:40:00|39628.1|39608.1|39660.6|39640.6|39675.6|39655.6|39628.1|39608.1|94
1751636700000|2025-07-04 13:45:00|39663.1|39643.1|39663.1|39643.1|39673.1|39653.1|39658.1|39638.1|36
1751637000000|2025-07-04 13:50:00|39662.8|39642.8|39647.8|39627.8|39672.8|39652.8|39647.8|39627.8|60
1751637300000|2025-07-04 13:55:00|39650.3|39630.3|39650.3|39630.3|39672.8|39652.8|39637.8|39617.8|108
1751637600000|2025-07-04 14:00:00|39652.8|39632.8|39660.3|39640.3|39672.8|39652.8|39650.3|39630.3|67
1751637900000|2025-07-04 14:05:00|39657.8|39637.8|39632.8|39612.8|39657.8|39637.8|39615.3|39595.3|83
1751638200000|2025-07-04 14:10:00|39633.1|39613.1|39643.1|39623.1|39653.1|39633.1|39618.1|39598.1|32
1751638500000|2025-07-04 14:15:00|39645.6|39625.6|39658.1|39638.1|39668.1|39648.1|39635.6|39615.6|44
1751638800000|2025-07-04 14:20:00|39656.8|39636.8|39656.8|39636.8|39661.8|39641.8|39651.8|39631.8|17
1751639100000|2025-07-04 14:25:00|39654.3|39634.3|39674.3|39654.3|39676.8|39656.8|39651.8|39631.8|30
1751639400000|2025-07-04 14:30:00|39674.6|39654.6|39679.6|39659.6|39679.6|39659.6|39662.1|39642.1|32
1751639700000|2025-07-04 14:35:00|39682.1|39662.1|39662.1|39642.1|39682.1|39662.1|39662.1|39642.1|31
1751640000000|2025-07-04 14:40:00|39661.9|39641.9|39659.4|39639.4|39666.9|39646.9|39646.9|39626.9|30
1751640300000|2025-07-04 14:45:00|39661.9|39641.9|39656.9|39636.9|39666.9|39646.9|39649.4|39629.4|179
1751640600000|2025-07-04 14:50:00|39659.4|39639.4|39656.9|39636.9|39661.9|39641.9|39649.4|39629.4|17
1751640900000|2025-07-04 14:55:00|39659.4|39639.4|39649.4|39629.4|39661.9|39641.9|39646.9|39626.9|17
1751641200000|2025-07-04 15:00:00|39649.2|39629.2|39644.2|39624.2|39661.7|39641.7|39644.2|39624.2|46
1751641500000|2025-07-04 15:05:00|39646.7|39626.7|39679.2|39659.2|39679.2|39659.2|39641.7|39621.7|73
1751641800000|2025-07-04 15:10:00|39678.3|39658.3|39658.3|39638.3|39680.8|39660.8|39655.8|39635.8|52
1751642100000|2025-07-04 15:15:00|39660.8|39640.8|39645.8|39625.8|39660.8|39640.8|39640.8|39620.8|72
1751642400000|2025-07-04 15:20:00|39648.4|39628.4|39628.4|39608.4|39648.4|39628.4|39618.4|39598.4|123
1751642700000|2025-07-04 15:25:00|39630.9|39610.9|39648.4|39628.4|39648.4|39628.4|39623.4|39603.4|103
1751643000000|2025-07-04 15:30:00|39650.9|39630.9|39633.4|39613.4|39670.9|39650.9|39630.9|39610.9|290
1751643300000|2025-07-04 15:35:00|39635.9|39615.9|39638.4|39618.4|39643.4|39623.4|39628.4|39608.4|88
1751643600000|2025-07-04 15:40:00|39635.9|39615.9|39615.9|39595.9|39638.4|39618.4|39615.9|39595.9|27
1751643900000|2025-07-04 15:45:00|39613.4|39593.4|39613.4|39593.4|39633.4|39613.4|39610.9|39590.9|13
1751644200000|2025-07-04 15:50:00|39615.9|39590.9|39625.9|39600.9|39625.9|39600.9|39615.9|39585.9|7
1751644500000|2025-07-04 15:55:00|39620.9|39595.9|39615.9|39590.9|39625.9|39600.9|39615.9|39590.9|10
1751644800000|2025-07-04 16:00:00|39620.9|39595.9|39615.9|39585.9|39620.9|39595.9|39600.9|39575.9|10
1751645100000|2025-07-04 16:05:00|39610.9|39580.9|39615.9|39585.9|39620.9|39590.9|39610.9|39580.9|8
1751645400000|2025-07-04 16:10:00|39610.9|39590.9|39610.9|39585.9|39620.9|39590.9|39610.9|39585.9|3
1751645700000|2025-07-04 16:15:00|39605.9|39580.9|39580.9|39555.9|39610.9|39585.9|39570.9|39545.9|47
1751646000000|2025-07-04 16:20:00|39575.9|39550.9|39595.9|39565.9|39595.9|39565.9|39575.9|39550.9|17
1751646300000|2025-07-04 16:25:00|39590.9|39570.9|39595.9|39565.9|39600.9|39570.9|39590.9|39560.9|11
1751646600000|2025-07-04 16:30:00|39600.9|39570.9|39585.9|39555.9|39600.9|39575.9|39580.9|39550.9|12
1751646900000|2025-07-04 16:35:00|39590.9|39560.9|39585.9|39560.9|39590.9|39560.9|39575.9|39550.9|3
1751647200000|2025-07-04 16:40:00|39580.9|39555.9|39560.9|39535.9|39580.9|39555.9|39550.9|39525.9|18
1751647500000|2025-07-04 16:45:00|39565.9|39530.9|39555.9|39530.9|39570.9|39540.9|39555.9|39530.9|1
1751647800000|2025-07-04 16:50:00|39560.9|39535.9|39560.9|39535.9|39565.9|39535.9|39555.9|39530.9|7
1751648100000|2025-07-04 16:55:00|39565.9|39530.9|39570.9|39540.9|39575.9|39545.9|39560.9|39530.9|4
1751648400000|2025-07-04 17:00:00|39575.9||39575.9||39575.9||39570.9||0
1751648700000|2025-07-04 17:05:00||39545.9||39545.9||39545.9||39545.9|0
1751649000000|2025-07-04 17:10:00||39550.9||39550.9||39550.9||39550.9|0
1751649300000|2025-07-04 17:15:00|39580.9||39575.9||39580.9||39575.9||1
1751649600000|2025-07-04 17:20:00|39580.9|39555.9|39580.9|39555.9|39580.9|39555.9|39575.9|39555.9|0
1751649900000|2025-07-04 17:25:00|39585.9|39560.9|39580.9|39545.9|39585.9|39560.9|39580.9|39545.9|5
1751650200000|2025-07-04 17:30:00|39578.9|39542.9|39568.9|39532.9|39578.9|39542.9|39568.9|39532.9|0
1751650500000|2025-07-04 17:35:00|39565.9|39530.9|39565.9|39530.9|39565.9|39530.9|39565.9|39530.9|0
1751650800000|2025-07-04 17:40:00|39560.9||39560.9||39560.9||39560.9||0
1751651100000|2025-07-04 17:45:00|39565.9|39535.9|39565.9|39535.9|39565.9|39535.9|39565.9|39535.9|0
1751651400000|2025-07-04 17:50:00|39570.9|39532.9|39568.9|39532.9|39570.9|39532.9|39565.9|39532.9|0
1751651700000|2025-07-04 17:55:00|39570.9|39535.9|39570.9|39540.9|39573.9|39540.9|39560.9|39530.9|1
1751652300000|2025-07-04 18:05:00|39565.9||39570.9||39570.9||39565.9||1
1751652600000|2025-07-04 18:10:00|39565.9|39535.9|39565.9|39530.9|39565.9|39535.9|39560.9|39530.9|4
1751653200000|2025-07-04 18:20:00|39570.9|39535.9|39570.9|39540.9|39570.9|39545.9|39570.9|39535.9|3
1751653500000|2025-07-04 18:25:00|39565.9|39530.9|39558.4|39538.4|39570.9|39545.9|39558.4|39530.9|5
1751653800000|2025-07-04 18:30:00|39555.9|39535.9|39560.9|39540.9|39560.9|39540.9|39555.9|39535.9|0
1751654100000|2025-07-04 18:35:00|39558.4|39538.4|39560.9|39540.9|39565.9|39545.9|39543.4|39523.4|32
1751654400000|2025-07-04 18:40:00|39563.4|39543.4|39560.9|39540.9|39565.9|39545.9|39560.9|39540.9|0
1751654700000|2025-07-04 18:45:00|39563.4|39543.4|39558.4|39538.4|39563.4|39543.4|39558.4|39538.4|0
1751655000000|2025-07-04 18:50:00|39560.9|39540.9|39553.4|39533.4|39560.9|39540.9|39553.4|39533.4|4
1751655300000|2025-07-04 18:55:00|39550.9|39530.9|39548.4|39528.4|39558.4|39538.4|39543.4|39523.4|11
1751655600000|2025-07-04 19:00:00|39550.9|39530.9|39545.9|39525.9|39558.4|39538.4|39543.4|39523.4|20
1751655900000|2025-07-04 19:05:00|39543.4|39523.4|39520.9|39500.9|39543.4|39523.4|39518.4|39498.4|9
1751656200000|2025-07-04 19:10:00|39518.4|39498.4|39513.4|39493.4|39520.9|39500.9|39513.4|39493.4|1
1751656500000|2025-07-04 19:15:00|39515.9|39495.9|39508.4|39488.4|39518.4|39498.4|39508.4|39488.4|5
1751656800000|2025-07-04 19:20:00|39505.9|39485.9|39510.9|39490.9|39515.9|39495.9|39505.9|39485.9|1
1751657100000|2025-07-04 19:25:00|39508.4|39488.4|39515.9|39495.9|39525.9|39505.9|39508.4|39488.4|19
1751657400000|2025-07-04 19:30:00|39518.4|39498.4|39520.9|39500.9|39533.4|39513.4|39513.4|39493.4|17
1751657700000|2025-07-04 19:35:00|39518.4|39498.4|39515.9|39495.9|39538.4|39518.4|39505.9|39485.9|32
1751658000000|2025-07-04 19:40:00|39513.4|39493.4|39508.4|39488.4|39518.4|39498.4|39503.4|39483.4|3
1751658300000|2025-07-04 19:45:00|39505.9|39485.9|39513.4|39493.4|39515.9|39495.9|39503.4|39483.4|3
1751658600000|2025-07-04 19:50:00|39510.9|39490.9|39505.9|39485.9|39513.4|39493.4|39500.9|39480.9|3
1751658900000|2025-07-04 19:55:00|39508.4|39488.4|39535.9|39515.9|39538.4|39518.4|39490.9|39470.9|57
1751659200000|2025-07-04 20:00:00|39482.8|39442.8|39482.8|39442.8|39482.8|39442.8|39482.8|39442.8|0
1751839200000|2025-07-06 22:00:00|39713.2|39673.2|39644.6|39604.6|39718.4|39678.4|39643.9|39603.9|0
1751839500000|2025-07-06 22:05:00|39644.7|39604.7|39660.3|39620.3|39695.4|39655.4|39640.9|39600.9|0
1751839800000|2025-07-06 22:10:00|39661|39621|39650.6|39610.6|39670|39630|39641.6|39601.6|0
1751840100000|2025-07-06 22:15:00|39651.3|39611.3|39670|39630|39673|39633|39651.3|39611.3|0
1751840400000|2025-07-06 22:20:00|39668.5|39628.5|39647.1|39607.1|39670|39630|39645.6|39605.6|0
1751840700000|2025-07-06 22:25:00|39647|39607|39636.6|39596.6|39647.1|39607.1|39631.4|39591.4|0
1751841000000|2025-07-06 22:30:00|39637.4|39597.4|39634.4|39594.4|39643.4|39603.4|39620.9|39580.9|0
1751841300000|2025-07-06 22:35:00|39633.6|39593.6|39643.4|39603.4|39644.9|39604.9|39632.1|39592.1|0
1751841600000|2025-07-06 22:40:00|39643.3|39603.3|39639.6|39599.6|39643.4|39603.4|39635.9|39595.9|0
1751841900000|2025-07-06 22:45:00|39638.1|39598.1|39639.6|39599.6|39644.8|39604.8|39635.9|39595.9|0
1751842200000|2025-07-06 22:50:00|39638.9|39598.9|39635.1|39595.1|39640.4|39600.4|39629.2|39589.2|0
1751842500000|2025-07-06 22:55:00|39635.9|39595.9|39626.9|39586.9|39641.1|39601.1|39624.7|39584.7|0
1751842800000|2025-07-06 23:00:00|39626.2|39586.2|39623.9|39583.9|39629.9|39589.9|39619.4|39579.4|0
1751843100000|2025-07-06 23:05:00|39623.2|39583.2|39627.7|39587.7|39629.9|39589.9|39615|39575|0
1751843400000|2025-07-06 23:10:00|39628.4|39588.4|39638.1|39598.1|39641.9|39601.9|39627.7|39587.7|0
1751843700000|2025-07-06 23:15:00|39636.6|39596.6|39640.4|39600.4|39644.8|39604.8|39633.6|39593.6|0
1751844000000|2025-07-06 23:20:00|39641.9|39601.9|39654.6|39614.6|39656.1|39616.1|39639.6|39599.6|0
1751844300000|2025-07-06 23:25:00|39654.5|39614.5|39641.9|39601.9|39655.3|39615.3|39638.9|39598.9|0
1751844600000|2025-07-06 23:30:00|39641.8|39601.8|39640.4|39600.4|39642.6|39602.6|39626.2|39586.2|0
1751844900000|2025-07-06 23:35:00|39640.3|39600.3|39649.3|39609.3|39650.8|39610.8|39632.1|39592.1|0
1751845200000|2025-07-06 23:40:00|39647.8|39607.8|39639.6|39599.6|39647.8|39607.8|39636.6|39596.6|0
1751845500000|2025-07-06 23:45:00|39639.7|39599.7|39638.1|39598.1|39644.8|39604.8|39638.1|39598.1|0
1751845800000|2025-07-06 23:50:00|39636.6|39596.6|39632.1|39592.1|39639.6|39599.6|39627.7|39587.7|0
1751846100000|2025-07-06 23:55:00|39630.6|39590.6|39630.6|39590.6|39632.1|39592.1|39621.7|39581.7|0
1751846400000|2025-07-07 00:00:00|39630.7|39590.7|39648.4|39608.4|39648.4|39608.4|39617.7|39577.7|0
1751846700000|2025-07-07 00:05:00|39648.3|39608.3|39635.2|39595.2|39650.6|39610.6|39632.9|39592.9|0
1751847000000|2025-07-07 00:10:00|39635.1|39595.1|39633.7|39593.7|39636.7|39596.7|39615.5|39575.5|0
1751847300000|2025-07-07 00:15:00|39633.6|39593.6|39658.3|39618.3|39694.6|39654.6|39632.9|39592.9|0
1751847600000|2025-07-07 00:20:00|39665.5|39625.5|39687.1|39647.1|39694.6|39654.6|39665.5|39625.5|0
1751847900000|2025-07-07 00:25:00|39687.2|39647.2|39687.1|39647.1|39694.4|39654.4|39672.5|39632.5|0
1751848200000|2025-07-07 00:30:00|39687|39647|39694.6|39654.6|39694.6|39654.6|39687|39647|0
1751848500000|2025-07-07 00:35:00|39694.5|39654.5|39680|39640|39694.5|39654.5|39676.2|39636.2|0
1751848800000|2025-07-07 00:40:00|39680.1|39640.1|39657.7|39617.7|39680.1|39640.1|39657.7|39617.7|0
1751849100000|2025-07-07 00:45:00|39665|39625|39672.5|39632.5|39679.7|39639.7|39657.6|39617.6|0
1751849400000|2025-07-07 00:50:00|39672.4|39632.4|39672.5|39632.5|39672.5|39632.5|39665|39625|0
1751849700000|2025-07-07 00:55:00|39672.4|39632.4|39686.9|39646.9|39687|39647|39665|39625|0
1751850000000|2025-07-07 01:00:00|39686.8|39646.8|39671.5|39631.5|39701.4|39661.4|39671.5|39631.5|0
1751850300000|2025-07-07 01:05:00|39671.3|39631.3|39613.2|39573.2|39671.3|39631.3|39605.7|39565.7|0
1751850600000|2025-07-07 01:10:00|39613.1|39573.1|39612.8|39572.8|39620.5|39580.5|39605.5|39565.5|0
1751850900000|2025-07-07 01:15:00|39612.9|39572.9|39642.9|39602.9|39643|39603|39609.5|39569.5|0
1751851200000|2025-07-07 01:20:00|39643|39603|39628.3|39588.3|39643.1|39603.1|39628.3|39588.3|0
1751851500000|2025-07-07 01:25:00|39628.4|39588.4|39650.5|39610.5|39650.5|39610.5|39628.3|39588.3|0
1751851800000|2025-07-07 01:30:00|39643.3|39603.3|39621.1|39581.1|39657.9|39617.9|39621.1|39581.1|0
1751852100000|2025-07-07 01:35:00|39621.2|39581.2|39613.6|39573.6|39624.9|39584.9|39610|39570|0
1751852400000|2025-07-07 01:40:00|39613.5|39573.5|39613.8|39573.8|39621.1|39581.1|39606.4|39566.4|0
1751852700000|2025-07-07 01:45:00|39613.7|39573.7|39613.8|39573.8|39621.3|39581.3|39606.4|39566.4|0
1751853000000|2025-07-07 01:50:00|39613.9|39573.9|39635.7|39595.7|39635.9|39595.9|39613.8|39573.8|0
1751853300000|2025-07-07 01:55:00|39628.5|39588.5|39617.4|39577.4|39635.9|39595.9|39613.8|39573.8|0
1751853600000|2025-07-07 02:00:00|39621|39581|39617.5|39577.5|39628.4|39588.4|39613.7|39573.7|0
1751853900000|2025-07-07 02:05:00|39613.9|39573.9|39617.5|39577.5|39628.4|39588.4|39613.8|39573.8|0
1751854200000|2025-07-07 02:10:00|39621.1|39581.1|39636|39596|39636.1|39596.1|39621.1|39581.1|0
1751854500000|2025-07-07 02:15:00|39635.9|39595.9|39647.1|39607.1|39647.1|39607.1|39628.8|39588.8|0
1751854800000|2025-07-07 02:20:00|39643.5|39603.5|39628.7|39588.7|39643.5|39603.5|39621.4|39581.4|0
1751855100000|2025-07-07 02:25:00|39628.8|39588.8|39636.2|39596.2|39643.3|39603.3|39628.8|39588.8|0
1751855400000|2025-07-07 02:30:00|39636.1|39596.1|39606.6|39566.6|39636.1|39596.1|39599.2|39559.2|0
1751855700000|2025-07-07 02:35:00|39606.5|39566.5|39617.7|39577.7|39621.4|39581.4|39606.5|39566.5|0
1751856000000|2025-07-07 02:40:00|39617.6|39577.6|39614.2|39574.2|39621.5|39581.5|39614|39574|0
1751856300000|2025-07-07 02:45:00|39617.8|39577.8|39610.4|39570.4|39621.5|39581.5|39606.7|39566.7|0
1751856600000|2025-07-07 02:50:00|39614|39574|39606.9|39566.9|39618|39578|39606.9|39566.9|0
1751856900000|2025-07-07 02:55:00|39607|39567|39606.7|39566.7|39614|39574|39592.3|39552.3|0
1751857200000|2025-07-07 03:00:00|39606.8|39566.8|39591.6|39551.6|39614|39574|39591.5|39551.5|0
1751857500000|2025-07-07 03:05:00|39598.8|39558.8|39606.2|39566.2|39613.7|39573.7|39591.6|39551.6|0
1751857800000|2025-07-07 03:10:00|39606.3|39566.3|39613.7|39573.7|39613.8|39573.8|39606.2|39566.2|0
1751858100000|2025-07-07 03:15:00|39613.6|39573.6|39613.6|39573.6|39613.8|39573.8|39613.5|39573.5|0
1751858400000|2025-07-07 03:20:00|39613.7|39573.7|39613.6|39573.6|39613.7|39573.7|39613.5|39573.5|0
1751858700000|2025-07-07 03:25:00|39613.7|39573.7|39628.3|39588.3|39628.3|39588.3|39613.6|39573.6|0
1751859000000|2025-07-07 03:30:00|39631.9|39591.9|39635.4|39595.4|39635.6|39595.6|39628.1|39588.1|0
1751859300000|2025-07-07 03:35:00|39635.5|39595.5|39628.3|39588.3|39635.5|39595.5|39628.2|39588.2|0
1751859600000|2025-07-07 03:40:00|39628.4|39588.4|39635.9|39595.9|39643.1|39603.1|39628.4|39588.4|0
1751859900000|2025-07-07 03:45:00|39635.8|39595.8|39654.2|39614.2|39654.2|39614.2|39635.8|39595.8|0
1751860200000|2025-07-07 03:50:00|39657.8|39617.8|39658|39618|39665.4|39625.4|39654.2|39614.2|0
1751860500000|2025-07-07 03:55:00|39657.9|39617.9|39665.3|39625.3|39665.3|39625.3|39657.9|39617.9|0
1751860800000|2025-07-07 04:00:00|39665.2|39625.2|39694.8|39654.8|39694.8|39654.8|39657.9|39617.9|0
1751861100000|2025-07-07 04:05:00|39694.9|39654.9|39683.7|39643.7|39694.9|39654.9|39672.6|39632.6|0
1751861400000|2025-07-07 04:10:00|39683.8|39643.8|39668.9|39628.9|39683.8|39643.8|39665.3|39625.3|0
1751861700000|2025-07-07 04:15:00|39672.6|39632.6|39668.9|39628.9|39672.6|39632.6|39665.2|39625.2|0
1751862000000|2025-07-07 04:20:00|39665.3|39625.3|39665.2|39625.2|39672.5|39632.5|39665|39625|0
1751862300000|2025-07-07 04:25:00|39665.1|39625.1|39672.4|39632.4|39672.4|39632.4|39665.1|39625.1|0
1751862600000|2025-07-07 04:30:00|39672.3|39632.3|39664.9|39624.9|39672.3|39632.3|39661.3|39621.3|0
1751862900000|2025-07-07 04:35:00|39664.8|39624.8|39664.5|39624.5|39664.9|39624.9|39657.2|39617.2|0
1751863200000|2025-07-07 04:40:00|39660.9|39620.9|39657.3|39617.3|39664.7|39624.7|39657.2|39617.2|0
1751863500000|2025-07-07 04:45:00|39657.2|39617.2|39657.2|39617.2|39664.6|39624.6|39657.2|39617.2|0
1751863800000|2025-07-07 04:50:00|39657.3|39617.3|39664.4|39624.4|39664.6|39624.6|39657.2|39617.2|0
1751864100000|2025-07-07 04:55:00|39664.5|39624.5|39657.2|39617.2|39664.5|39624.5|39657.1|39617.1|0
1751864400000|2025-07-07 05:00:00|39657.1|39617.1|39657.3|39617.3|39664.6|39624.6|39657.1|39617.1|0
1751864700000|2025-07-07 05:05:00|39657.2|39617.2|39664.2|39624.2|39664.3|39624.3|39656.9|39616.9|0
1751865000000|2025-07-07 05:10:00|39664.1|39624.1|39664.2|39624.2|39664.3|39624.3|39664.1|39624.1|0
1751865300000|2025-07-07 05:15:00|39664.1|39624.1|39678.6|39638.6|39678.7|39638.7|39664.1|39624.1|0
1751865600000|2025-07-07 05:20:00|39671.3|39631.3|39693.2|39653.2|39693.2|39653.2|39667.6|39627.6|0
1751865900000|2025-07-07 05:25:00|39689.5|39649.5|39693|39653|39693.2|39653.2|39685.7|39645.7|0
1751866200000|2025-07-07 05:30:00|39700.3|39660.3|39693.2|39653.2|39700.4|39660.4|39685.7|39645.7|0
1751866500000|2025-07-07 05:35:00|39700.5|39660.5|39693.1|39653.1|39700.6|39660.6|39693|39653|0
1751866800000|2025-07-07 05:40:00|39700.3|39660.3|39707.8|39667.8|39715|39675|39693.2|39653.2|0
1751867100000|2025-07-07 05:45:00|39707.7|39667.7|39707.9|39667.9|39715|39675|39700.4|39660.4|0
1751867400000|2025-07-07 05:50:00|39708|39668|39700.4|39660.4|39708|39668|39693|39653|0
1751867700000|2025-07-07 05:55:00|39693.2|39653.2|39693.3|39653.3|39700.5|39660.5|39693.1|39653.1|0
1751868000000|2025-07-07 06:00:00|39603|39583|39605.5|39585.5|39608|39588|39570.5|39550.5|41
1751868300000|2025-07-07 06:05:00|39603|39583|39615.5|39595.5|39620.5|39600.5|39580.5|39560.5|29
1751868600000|2025-07-07 06:10:00|39608|39588|39605.5|39585.5|39615.5|39595.5|39595.5|39575.5|15
1751868900000|2025-07-07 06:15:00|39608|39588|39578|39558|39608|39588|39563|39543|38
1751869200000|2025-07-07 06:20:00|39575.5|39555.5|39583|39563|39583|39563|39560.5|39540.5|32
1751869500000|2025-07-07 06:25:00|39580.5|39560.5|39588|39568|39593|39573|39575.5|39555.5|23
1751869800000|2025-07-07 06:30:00|39590.5|39570.5|39560.5|39540.5|39598|39578|39553|39533|16
1751870100000|2025-07-07 06:35:00|39555.5|39535.5|39550.5|39530.5|39565.5|39545.5|39545.5|39525.5|16
1751870400000|2025-07-07 06:40:00|39553|39533|39515.5|39495.5|39553|39533|39515.5|39495.5|36
1751870700000|2025-07-07 06:45:00|39520.5|39500.5|39565.5|39545.5|39568|39548|39515.5|39495.5|56
1751871000000|2025-07-07 06:50:00|39568|39548|39580.5|39560.5|39580.5|39560.5|39543|39523|20
1751871300000|2025-07-07 06:55:00|39583|39563|39600.5|39580.5|39603|39583|39570.5|39550.5|51
1751871600000|2025-07-07 07:00:00|39613|39593|39673|39653|39675.5|39655.5|39603|39583|222
1751871900000|2025-07-07 07:05:00|39675.5|39655.5|39660.5|39640.5|39695.5|39675.5|39643|39623|131
1751872200000|2025-07-07 07:10:00|39663|39643|39665.5|39645.5|39680.5|39660.5|39638|39618|105
1751872500000|2025-07-07 07:15:00|39663|39643|39650.5|39630.5|39675.5|39655.5|39638|39618|77
1751872800000|2025-07-07 07:20:00|39648|39628|39648|39628|39673|39653|39638|39618|47
1751873100000|2025-07-07 07:25:00|39645.5|39625.5|39608|39588|39645.5|39625.5|39600.5|39580.5|64
1751873400000|2025-07-07 07:30:00|39610.8|39590.8|39613.3|39593.3|39615.8|39595.8|39590.8|39570.8|91
1751873700000|2025-07-07 07:35:00|39615.8|39595.8|39655.8|39635.8|39655.8|39635.8|39605.8|39585.8|87
1751874000000|2025-07-07 07:40:00|39653.4|39633.4|39665.9|39645.9|39665.9|39645.9|39635.9|39615.9|65
1751874300000|2025-07-07 07:45:00|39668.4|39648.4|39670.9|39650.9|39690.9|39670.9|39663.4|39643.4|62
1751874600000|2025-07-07 07:50:00|39672.1|39652.1|39674.6|39654.6|39689.6|39669.6|39657.1|39637.1|40
1751874900000|2025-07-07 07:55:00|39677.1|39657.1|39669.6|39649.6|39679.6|39659.6|39657.1|39637.1|75
1751875200000|2025-07-07 08:00:00|39668.7|39648.7|39693.7|39673.7|39693.7|39673.7|39653.7|39633.7|49
1751875500000|2025-07-07 08:05:00|39698.7|39678.7|39643.7|39623.7|39703.7|39683.7|39643.7|39623.7|111
1751875800000|2025-07-07 08:10:00|39642.4|39622.4|39627.4|39607.4|39642.4|39622.4|39604.9|39584.9|96
1751876100000|2025-07-07 08:15:00|39624.9|39604.9|39644.9|39624.9|39647.4|39627.4|39617.4|39597.4|53
1751876400000|2025-07-07 08:20:00|39645.1|39625.1|39667.6|39647.6|39672.6|39652.6|39637.6|39617.6|62
1751876700000|2025-07-07 08:25:00|39670.1|39650.1|39647.6|39627.6|39675.1|39655.1|39642.6|39622.6|67
1751877000000|2025-07-07 08:30:00|39645.4|39625.4|39680.4|39660.4|39682.9|39662.9|39640.4|39620.4|99
1751877300000|2025-07-07 08:35:00|39682.9|39662.9|39685.4|39665.4|39690.4|39670.4|39667.9|39647.9|38
1751877600000|2025-07-07 08:40:00|39684.3|39664.3|39686.8|39666.8|39686.8|39666.8|39664.3|39644.3|51
1751877900000|2025-07-07 08:45:00|39684.3|39664.3|39671.8|39651.8|39689.3|39669.3|39669.3|39649.3|55
1751878200000|2025-07-07 08:50:00|39672.2|39652.2|39679.7|39659.7|39679.7|39659.7|39654.7|39634.7|39
1751878500000|2025-07-07 08:55:00|39682.2|39662.2|39689.7|39669.7|39694.7|39674.7|39679.7|39659.7|77
1751878800000|2025-07-07 09:00:00|39690.3|39670.3|39692.8|39672.8|39700.3|39680.3|39677.8|39657.8|72
1751879100000|2025-07-07 09:05:00|39695.3|39675.3|39715.3|39695.3|39725.3|39705.3|39695.3|39675.3|85
1751879400000|2025-07-07 09:10:00|39713.1|39693.1|39750.6|39730.6|39760.6|39740.6|39710.6|39690.6|143
1751879700000|2025-07-07 09:15:00|39753.1|39733.1|39760.6|39740.6|39763.1|39743.1|39743.1|39723.1|83
1751880000000|2025-07-07 09:20:00|39760|39740|39752.5|39732.5|39762.5|39742.5|39732.5|39712.5|102
1751880300000|2025-07-07 09:25:00|39755|39735|39757.5|39737.5|39762.5|39742.5|39740|39720|66
1751880600000|2025-07-07 09:30:00|39758.6|39738.6|39758.6|39738.6|39763.6|39743.6|39736.1|39716.1|96
1751880900000|2025-07-07 09:35:00|39761.1|39741.1|39778.6|39758.6|39783.6|39763.6|39758.6|39738.6|62
1751881200000|2025-07-07 09:40:00|39779|39759|39781.5|39761.5|39784|39764|39761.5|39741.5|67
1751881500000|2025-07-07 09:45:00|39779|39759|39796.5|39776.5|39804|39784|39771.5|39751.5|110
1751881800000|2025-07-07 09:50:00|39796.9|39776.9|39799.4|39779.4|39809.4|39789.4|39789.4|39769.4|115
1751882100000|2025-07-07 09:55:00|39796.9|39776.9|39814.4|39794.4|39814.4|39794.4|39784.4|39764.4|114
1751882400000|2025-07-07 10:00:00|39813.6|39793.6|39803.6|39783.6|39823.6|39803.6|39796.1|39776.1|121
1751882700000|2025-07-07 10:05:00|39798.6|39778.6|39801.1|39781.1|39806.1|39786.1|39788.6|39768.6|90
1751883000000|2025-07-07 10:10:00|39800.5|39780.5|39813|39793|39818|39798|39780.5|39760.5|85
1751883300000|2025-07-07 10:15:00|39815.5|39795.5|39788|39768|39815.5|39795.5|39780.5|39760.5|61
1751883600000|2025-07-07 10:20:00|39786.1|39766.1|39791.1|39771.1|39796.1|39776.1|39781.1|39761.1|24
1751883900000|2025-07-07 10:25:00|39788.6|39768.6|39788.6|39768.6|39791.1|39771.1|39781.1|39761.1|28
1751884200000|2025-07-07 10:30:00|39788|39768|39785.5|39765.5|39795.5|39775.5|39778|39758|44
1751884500000|2025-07-07 10:35:00|39788|39768|39800.5|39780.5|39805.5|39785.5|39785.5|39765.5|28
1751884800000|2025-07-07 10:40:00|39800.4|39780.4|39787.9|39767.9|39805.4|39785.4|39785.4|39765.4|44
1751885100000|2025-07-07 10:45:00|39790.4|39770.4|39790.4|39770.4|39795.4|39775.4|39785.4|39765.4|47
1751885400000|2025-07-07 10:50:00|39785.4|39765.4|39814.7|39794.7|39819.7|39799.7|39779.7|39759.7|67
1751885700000|2025-07-07 10:55:00|39817.2|39797.2|39834.7|39814.7|39834.7|39814.7|39817.2|39797.2|27
1751886000000|2025-07-07 11:00:00|39837.9|39817.9|39852.9|39832.9|39855.4|39835.4|39837.9|39817.9|57
1751886300000|2025-07-07 11:05:00|39855.4|39835.4|39837.9|39817.9|39860.4|39840.4|39830.4|39810.4|56
1751886600000|2025-07-07 11:10:00|39840.4|39820.4|39815.4|39795.4|39840.4|39820.4|39812.9|39792.9|46
1751886900000|2025-07-07 11:15:00|39817.9|39797.9|39825.4|39805.4|39830.4|39810.4|39805.4|39785.4|27
1751887200000|2025-07-07 11:20:00|39824.4|39804.4|39831.9|39811.9|39836.9|39816.9|39814.4|39794.4|49
1751887500000|2025-07-07 11:25:00|39834.4|39814.4|39831.9|39811.9|39834.4|39814.4|39814.4|39794.4|34
1751887800000|2025-07-07 11:30:00|39831|39811|39816|39796|39831|39811|39798.5|39778.5|39
1751888100000|2025-07-07 11:35:00|39818.5|39798.5|39803.5|39783.5|39821|39801|39796|39776|20
1751888400000|2025-07-07 11:40:00|39803.8|39783.8|39803.8|39783.8|39811.3|39791.3|39801.3|39781.3|42
1751888700000|2025-07-07 11:45:00|39801.3|39781.3|39821.3|39801.3|39828.8|39808.8|39798.8|39778.8|38
1751889000000|2025-07-07 11:50:00|39820|39800|39812.5|39792.5|39822.5|39802.5|39807.5|39787.5|21
1751889300000|2025-07-07 11:55:00|39815|39795|39827.5|39807.5|39832.5|39812.5|39807.5|39787.5|47
1751889600000|2025-07-07 12:00:00|39827.9|39807.9|39827.9|39807.9|39832.9|39812.9|39817.9|39797.9|30
1751889900000|2025-07-07 12:05:00|39825.4|39805.4|39827.9|39807.9|39835.4|39815.4|39822.9|39802.9|28
1751890200000|2025-07-07 12:10:00|39828|39808|39845.5|39825.5|39848|39828|39825.5|39805.5|66
1751890500000|2025-07-07 12:15:00|39843|39823|39838|39818|39858|39838|39833|39813|49
1751890800000|2025-07-07 12:20:00|39839.4|39819.4|39849.4|39829.4|39849.4|39829.4|39834.4|39814.4|37
1751891100000|2025-07-07 12:25:00|39851.9|39831.9|39854.4|39834.4|39856.9|39836.9|39841.9|39821.9|42
1751891400000|2025-07-07 12:30:00|39853.3|39833.3|39850.8|39830.8|39853.3|39833.3|39838.3|39818.3|27
1751891700000|2025-07-07 12:35:00|39853.3|39833.3|39830.8|39810.8|39853.3|39833.3|39828.3|39808.3|40
1751892000000|2025-07-07 12:40:00|39830.7|39810.7|39820.7|39800.7|39833.2|39813.2|39820.7|39800.7|24
1751892300000|2025-07-07 12:45:00|39818.2|39798.2|39783.2|39763.2|39820.7|39800.7|39783.2|39763.2|42
1751892600000|2025-07-07 12:50:00|39784|39764|39804|39784|39806.5|39786.5|39779|39759|43
1751892900000|2025-07-07 12:55:00|39801.5|39781.5|39794|39774|39804|39784|39784|39764|35
1751893200000|2025-07-07 13:00:00|39794.3|39774.3|39764.3|39744.3|39794.3|39774.3|39764.3|39744.3|56
1751893500000|2025-07-07 13:05:00|39761.8|39741.8|39759.3|39739.3|39779.3|39759.3|39754.3|39734.3|44
1751893800000|2025-07-07 13:10:00|39761.1|39741.1|39768.6|39748.6|39771.1|39751.1|39753.6|39733.6|52
1751894100000|2025-07-07 13:15:00|39766.1|39746.1|39771.1|39751.1|39771.1|39751.1|39753.6|39733.6|37
1751894400000|2025-07-07 13:20:00|39771.8|39751.8|39776.8|39756.8|39784.3|39764.3|39764.3|39744.3|38
1751894700000|2025-07-07 13:25:00|39779.3|39759.3|39779.3|39759.3|39789.3|39769.3|39776.8|39756.8|31
1751895000000|2025-07-07 13:30:00|39775|39755|39785|39765|39795|39775|39762.5|39742.5|112
1751895300000|2025-07-07 13:35:00|39787.5|39767.5|39805|39785|39807.5|39787.5|39782.5|39762.5|52
1751895600000|2025-07-07 13:40:00|39805.6|39785.6|39825.6|39805.6|39830.6|39810.6|39805.6|39785.6|59
1751895900000|2025-07-07 13:45:00|39828.1|39808.1|39898.1|39878.1|39898.1|39878.1|39825.6|39805.6|223
1751896200000|2025-07-07 13:50:00|39896.9|39876.9|39899.4|39879.4|39921.9|39901.9|39896.9|39876.9|245
1751896500000|2025-07-07 13:55:00|39901.9|39881.9|39914.4|39894.4|39921.9|39901.9|39894.4|39874.4|83
1751896800000|2025-07-07 14:00:00|39914.3|39894.3|39891.8|39871.8|39921.8|39901.8|39884.3|39864.3|99
1751897100000|2025-07-07 14:05:00|39894.3|39874.3|39886.8|39866.8|39901.8|39881.8|39874.3|39854.3|80
1751897400000|2025-07-07 14:10:00|39888.6|39868.6|39878.6|39858.6|39898.6|39878.6|39873.6|39853.6|67
1751897700000|2025-07-07 14:15:00|39881.1|39861.1|39888.6|39868.6|39893.6|39873.6|39871.1|39851.1|84
1751898000000|2025-07-07 14:20:00|39888.4|39868.4|39903.4|39883.4|39903.4|39883.4|39883.4|39863.4|58
1751898300000|2025-07-07 14:25:00|39900.9|39880.9|39908.4|39888.4|39913.4|39893.4|39895.9|39875.9|394
1751898600000|2025-07-07 14:30:00|39907.3|39887.3|39882.3|39862.3|39924.8|39904.8|39882.3|39862.3|90
1751898900000|2025-07-07 14:35:00|39887.3|39867.3|39877.3|39857.3|39887.3|39867.3|39872.3|39852.3|91
1751899200000|2025-07-07 14:40:00|39879.2|39859.2|39924.2|39904.2|39929.2|39909.2|39876.7|39856.7|95
1751899500000|2025-07-07 14:45:00|39926.7|39906.7|39914.2|39894.2|39944.2|39924.2|39914.2|39894.2|110
1751899800000|2025-07-07 14:50:00|39911.5|39891.5|39901.5|39881.5|39921.5|39901.5|39894|39874|83
1751900100000|2025-07-07 14:55:00|39904|39884|39886.5|39866.5|39906.5|39886.5|39879|39859|317
1751900400000|2025-07-07 15:00:00|39886.8|39866.8|39894.3|39874.3|39904.3|39884.3|39886.8|39866.8|92
1751900700000|2025-07-07 15:05:00|39896.8|39876.8|39891.8|39871.8|39899.3|39879.3|39881.8|39861.8|84
1751901000000|2025-07-07 15:10:00|39892|39872|39899.5|39879.5|39904.5|39884.5|39884.5|39864.5|115
1751901300000|2025-07-07 15:15:00|39897|39877|39887|39867|39907|39887|39879.5|39859.5|113
1751901600000|2025-07-07 15:20:00|39886.7|39866.7|39886.7|39866.7|39896.7|39876.7|39876.7|39856.7|113
1751901900000|2025-07-07 15:25:00|39889.2|39869.2|39916.7|39896.7|39916.7|39896.7|39889.2|39869.2|158
1751902200000|2025-07-07 15:30:00|39919.2|39899.2|39914.2|39894.2|39949.2|39929.2|39901.7|39881.7|308
1751902500000|2025-07-07 15:35:00|39916.7|39896.7|39939.2|39919.2|39939.2|39919.2|39911.7|39891.7|174
1751902800000|2025-07-07 15:40:00|39941.7|39921.7|39931.7|39911.7|39946.7|39926.7|39926.7|39906.7|30
1751903100000|2025-07-07 15:45:00|39929.2|39909.2|39901.7|39881.7|39931.7|39911.7|39896.7|39876.7|28
1751903400000|2025-07-07 15:50:00|39904.2|39879.2|39919.2|39894.2|39919.2|39894.2|39894.2|39864.2|42
1751903700000|2025-07-07 15:55:00|39924.2|39889.2|39934.2|39904.2|39944.2|39914.2|39924.2|39889.2|25
1751904000000|2025-07-07 16:00:00|39939.2|39909.2|39949.2|39924.2|39954.2|39929.2|39934.2|39904.2|41
1751904300000|2025-07-07 16:05:00|39954.2|39929.2|39954.2|39929.2|39964.2|39939.2|39949.2|39924.2|20
1751904600000|2025-07-07 16:10:00|39949.2|39924.2|39934.2|39909.2|39949.2|39929.2|39924.2|39899.2|8
1751904900000|2025-07-07 16:15:00|39929.2|39904.2|39899.2|39869.2|39944.2|39919.2|39859.2|39834.2|78
1751905200000|2025-07-07 16:20:00|39894.2|39864.2|39829.2|39799.2|39904.2|39879.2|39774.2|39744.2|85
1751905500000|2025-07-07 16:25:00|39824.2|39794.2|39809.2|39779.2|39829.2|39804.2|39784.2|39759.2|27
1751905800000|2025-07-07 16:30:00|39814.2|39784.2|39849.2|39819.2|39854.2|39824.2|39809.2|39784.2|20
1751906100000|2025-07-07 16:35:00|39854.2|39824.2|39839.2|39809.2|39859.2|39829.2|39829.2|39799.2|5
1751906400000|2025-07-07 16:40:00|39834.2|39814.2|39824.2|39799.2|39844.2|39819.2|39819.2|39794.2|11
1751906700000|2025-07-07 16:45:00|39829.2|39804.2|39814.2|39784.2|39834.2|39804.2|39809.2|39784.2|5
1751907000000|2025-07-07 16:50:00|39809.2|39779.2|39799.2|39769.2|39824.2|39794.2|39799.2|39769.2|8
1751907300000|2025-07-07 16:55:00|39794.2|39774.2|39804.2|39779.2|39824.2|39799.2|39794.2|39764.2|25
1751907600000|2025-07-07 17:00:00|39809.2|39784.2|39809.2|39784.2|39839.2|39809.2|39804.2|39774.2|13
1751907900000|2025-07-07 17:05:00|39814.2|39789.2|39834.2|39804.2|39834.2|39809.2|39809.2|39784.2|10
1751908200000|2025-07-07 17:10:00|39829.2|39809.2|39849.2|39824.2|39849.2|39824.2|39829.2|39804.2|7
1751908500000|2025-07-07 17:15:00|39854.2|39819.2|39864.2|39839.2|39864.2|39839.2|39844.2|39819.2|1
1751908800000|2025-07-07 17:20:00|39869.2|39844.2|39859.2|39834.2|39874.2|39849.2|39854.2|39824.2|13
1751909100000|2025-07-07 17:25:00|39864.2|39829.2|39844.2|39819.2|39864.2|39829.2|39834.2|39809.2|11
1751909400000|2025-07-07 17:30:00|39849.2|39814.2|39889.2|39859.2|39989.2|39959.2|39844.2|39814.2|170
1751909700000|2025-07-07 17:35:00|39884.2|39864.2|39859.2|39829.2|39894.2|39864.2|39844.2|39814.2|21
1751910000000|2025-07-07 17:40:00|39864.2|39834.2|39854.2|39824.2|39874.2|39849.2|39839.2|39809.2|10
1751910300000|2025-07-07 17:45:00|39849.2|39829.2|39854.2|39824.2|39864.2|39834.2|39839.2|39809.2|15
1751910600000|2025-07-07 17:50:00|39849.2|39819.2|39849.2|39819.2|39854.2|39829.2|39834.2|39809.2|6
1751910900000|2025-07-07 17:55:00|39844.2|39814.2|39849.2|39824.2|39859.2|39834.2|39839.2|39809.2|3
1751911200000|2025-07-07 18:00:00|39844.2|39819.2|39864.2|39834.2|39869.2|39839.2|39844.2|39819.2|21
1751911500000|2025-07-07 18:05:00|39869.2|39839.2|39869.2|39839.2|39874.2|39844.2|39859.2|39829.2|3
1751911800000|2025-07-07 18:10:00|39864.2|39834.2|39834.2|39809.2|39869.2|39839.2|39834.2|39809.2|3
1751912100000|2025-07-07 18:15:00|39839.2|39804.2|39784.2|39754.2|39839.2|39814.2|39774.2|39744.2|15
1751912400000|2025-07-07 18:20:00|39779.2|39759.2|39779.2|39749.2|39794.2|39764.2|39749.2|39724.2|28
1751912700000|2025-07-07 18:25:00|39774.2|39754.2|39759.2|39739.2|39799.2|39769.2|39759.2|39734.2|8
1751913000000|2025-07-07 18:30:00|39761.7|39741.7|39774.2|39754.2|39776.7|39756.7|39756.7|39736.7|18
1751913300000|2025-07-07 18:35:00|39771.7|39751.7|39799.2|39779.2|39804.2|39784.2|39771.7|39751.7|5
1751913600000|2025-07-07 18:40:00|39801.7|39781.7|39824.2|39804.2|39829.2|39809.2|39799.2|39779.2|8
1751913900000|2025-07-07 18:45:00|39826.7|39806.7|39831.7|39811.7|39836.7|39816.7|39819.2|39799.2|3
1751914200000|2025-07-07 18:50:00|39829.2|39809.2|39839.2|39819.2|39841.7|39821.7|39826.7|39806.7|7
1751914500000|2025-07-07 18:55:00|39836.7|39816.7|39851.7|39831.7|39851.7|39831.7|39836.7|39816.7|5
1751914800000|2025-07-07 19:00:00|39849.2|39829.2|39846.7|39826.7|39859.2|39839.2|39844.2|39824.2|5
1751915100000|2025-07-07 19:05:00|39844.2|39824.2|39826.7|39806.7|39846.7|39826.7|39819.2|39799.2|1
1751915400000|2025-07-07 19:10:00|39829.2|39809.2|39834.2|39814.2|39851.7|39831.7|39824.2|39804.2|9
1751915700000|2025-07-07 19:15:00|39831.7|39811.7|39829.2|39809.2|39839.2|39819.2|39826.7|39806.7|2
1751916000000|2025-07-07 19:20:00|39826.7|39806.7|39824.2|39804.2|39844.2|39824.2|39816.7|39796.7|7
1751916300000|2025-07-07 19:25:00|39821.7|39801.7|39826.7|39806.7|39831.7|39811.7|39821.7|39801.7|1
1751916600000|2025-07-07 19:30:00|39824.2|39804.2|39839.2|39819.2|39849.2|39829.2|39819.2|39799.2|73
1751916900000|2025-07-07 19:35:00|39841.7|39821.7|39841.7|39821.7|39849.2|39829.2|39834.2|39814.2|28
1751917200000|2025-07-07 19:40:00|39839.2|39819.2|39829.2|39809.2|39839.2|39819.2|39819.2|39799.2|10
1751917500000|2025-07-07 19:45:00|39831.7|39811.7|39826.7|39806.7|39839.2|39819.2|39811.7|39791.7|13
1751917800000|2025-07-07 19:50:00|39829.2|39809.2|39816.7|39796.7|39836.7|39816.7|39816.7|39796.7|22
1751918100000|2025-07-07 19:55:00|39819.2|39799.2|39814.2|39794.2|39829.2|39809.2|39809.2|39789.2|51
1751918400000|2025-07-07 20:00:00|39851.4|39811.4|39821.2|39781.2|39859.3|39819.3|39818.2|39778.2|0
1751918700000|2025-07-07 20:05:00|39821.1|39781.1|39813.7|39773.7|39825.6|39785.6|39808.5|39768.5|0
1751919000000|2025-07-07 20:10:00|39813.8|39773.8|39822.7|39782.7|39822.7|39782.7|39808.5|39768.5|0
1751919300000|2025-07-07 20:15:00|39822.6|39782.6|39822.7|39782.7|39824.1|39784.1|39815.2|39775.2|0
1751919600000|2025-07-07 20:20:00|39822.6|39782.6|39819.7|39779.7|39825.6|39785.6|39816.7|39776.7|0
1751919900000|2025-07-07 20:25:00|39819.6|39779.6|39812.2|39772.2|39819.6|39779.6|39812.2|39772.2|0
1751920200000|2025-07-07 20:30:00|39812.3|39772.3|39805.5|39765.5|39813.7|39773.7|39805.5|39765.5|0
1751920500000|2025-07-07 20:35:00|39807|39767|39786.8|39746.8|39810.7|39770.7|39785.3|39745.3|0
1751920800000|2025-07-07 20:40:00|39786.9|39746.9|39760.7|39720.7|39788.3|39748.3|39760.7|39720.7|0
1751921100000|2025-07-07 20:45:00|39762.2|39722.2|39762.2|39722.2|39772.6|39732.6|39759.2|39719.2|0
1751921400000|2025-07-07 20:50:00|39763.7|39723.7|39783.8|39743.8|39786.8|39746.8|39762.2|39722.2|0
1751921700000|2025-07-07 20:55:00|39783.9|39743.9|39786|39746|39788.3|39748.3|39780.8|39740.8|0
1751922000000|2025-07-07 21:00:00|39785.3|39745.3|39788.3|39748.3|39801|39761|39785.3|39745.3|0
1751922300000|2025-07-07 21:05:00|39787.6|39747.6|39787.6|39747.6|39788.3|39748.3|39786.1|39746.1|0
1751922600000|2025-07-07 21:10:00|39787.5|39747.5|39785.3|39745.3|39787.5|39747.5|39785.3|39745.3|0
1751922900000|2025-07-07 21:15:00|39784.6|39744.6|39786.8|39746.8|39786.8|39746.8|39784.6|39744.6|0
1751923200000|2025-07-07 21:20:00|39787.5|39747.5|39785.3|39745.3|39787.5|39747.5|39782.3|39742.3|0
1751923500000|2025-07-07 21:25:00|39785.4|39745.4|39782.3|39742.3|39787.6|39747.6|39780.8|39740.8|0
1751923800000|2025-07-07 21:30:00|39783.1|39743.1|39782.3|39742.3|39783.1|39743.1|39782.3|39742.3|0
1751924100000|2025-07-07 21:35:00|39783.1|39743.1|39783.3|39743.3|39783.3|39743.3|39780.8|39740.8|0
1751924400000|2025-07-07 21:40:00|39783.4|39743.4|39785.3|39745.3|39785.3|39745.3|39783.4|39743.4|0
1751924700000|2025-07-07 21:45:00|39785.2|39745.2|39783.8|39743.8|39785.2|39745.2|39783.8|39743.8|0
1751925000000|2025-07-07 21:50:00|39783.7|39743.7|39783|39743|39783.8|39743.8|39780|39740|0
1751925300000|2025-07-07 21:55:00|39783.1|39743.1|39784.5|39744.5|39784.5|39744.5|39783.1|39743.1|0
1751925600000|2025-07-07 22:00:00|39784.6|39744.6|39779.3|39739.3|39806.2|39766.2|39777.8|39737.8|0
1751925900000|2025-07-07 22:05:00|39779.4|39739.4|39789.8|39749.8|39794.2|39754.2|39779.4|39739.4|0
1751926200000|2025-07-07 22:10:00|39789.7|39749.7|39780.8|39740.8|39789.7|39749.7|39777.1|39737.1|0
1751926500000|2025-07-07 22:15:00|39781.6|39741.6|39759.9|39719.9|39781.6|39741.6|39758.4|39718.4|0
1751926800000|2025-07-07 22:20:00|39759.1|39719.1|39746.4|39706.4|39761.4|39721.4|39739.7|39699.7|0
1751927100000|2025-07-07 22:25:00|39745.7|39705.7|39750.9|39710.9|39761.4|39721.4|39744.2|39704.2|0
1751927400000|2025-07-07 22:30:00|39751.7|39711.7|39771.8|39731.8|39773.3|39733.3|39749.4|39709.4|0
1751927700000|2025-07-07 22:35:00|39771.9|39731.9|39780.8|39740.8|39780.8|39740.8|39766.6|39726.6|0
1751928000000|2025-07-07 22:40:00|39780.1|39740.1|39785.3|39745.3|39795|39755|39777.8|39737.8|0
1751928300000|2025-07-07 22:45:00|39784.5|39744.5|39834.4|39794.4|39838.1|39798.1|39771.8|39731.8|0
1751928600000|2025-07-07 22:50:00|39834.3|39794.3|39835.1|39795.1|39836.6|39796.6|39827.6|39787.6|0
1751928900000|2025-07-07 22:55:00|39835.2|39795.2|39832.9|39792.9|39835.9|39795.9|39827.6|39787.6|0
1751929200000|2025-07-07 23:00:00|39833.6|39793.6|39840.4|39800.4|39840.4|39800.4|39827.7|39787.7|0
1751929500000|2025-07-07 23:05:00|39840.3|39800.3|39851.6|39811.6|39854.5|39814.5|39838.9|39798.9|0
1751929800000|2025-07-07 23:10:00|39852.3|39812.3|39850.8|39810.8|39855.3|39815.3|39846.3|39806.3|0
1751930100000|2025-07-07 23:15:00|39851.6|39811.6|39853.1|39813.1|39856|39816|39845.6|39805.6|0
1751930400000|2025-07-07 23:20:00|39853|39813|39851.6|39811.6|39865|39825|39851.6|39811.6|0
1751930700000|2025-07-07 23:25:00|39851.5|39811.5|39857.5|39817.5|39859|39819|39850.8|39810.8|0
1751931000000|2025-07-07 23:30:00|39856.8|39816.8|39868.7|39828.7|39868.7|39828.7|39856|39816|0
1751931300000|2025-07-07 23:35:00|39868|39828|39856|39816|39870.2|39830.2|39853.8|39813.8|0
1751931600000|2025-07-07 23:40:00|39855.3|39815.3|39856|39816|39859.8|39819.8|39854.5|39814.5|0
1751931900000|2025-07-07 23:45:00|39856.1|39816.1|39864.3|39824.3|39865.8|39825.8|39856.1|39816.1|0
1751932200000|2025-07-07 23:50:00|39864.2|39824.2|39862.3|39822.3|39865|39825|39849.6|39809.6|0
1751932500000|2025-07-07 23:55:00|39863|39823|39861.5|39821.5|39866|39826|39854.8|39814.8|0
1751932800000|2025-07-08 00:00:00|39860.8|39820.8|39845.8|39805.8|39862.3|39822.3|39844.3|39804.3|0
1751933100000|2025-07-08 00:05:00|39845.9|39805.9|39846.6|39806.6|39849.6|39809.6|39834.6|39794.6|0
1751933400000|2025-07-08 00:10:00|39847.3|39807.3|39854.8|39814.8|39860|39820|39845.1|39805.1|0
1751933700000|2025-07-08 00:15:00|39854.7|39814.7|39869.9|39829.9|39895.4|39855.4|39853.3|39813.3|0
1751934000000|2025-07-08 00:20:00|39869.8|39829.8|39880.8|39840.8|39880.9|39840.9|39869.8|39829.8|0
1751934300000|2025-07-08 00:25:00|39873.6|39833.6|39881.2|39841.2|39881.2|39841.2|39873.4|39833.4|0
1751934600000|2025-07-08 00:30:00|39881.1|39841.1|39881|39841|39888.4|39848.4|39880.9|39840.9|0
1751934900000|2025-07-08 00:35:00|39888.2|39848.2|39910.2|39870.2|39910.3|39870.3|39888.2|39848.2|0
1751935200000|2025-07-08 00:40:00|39910.3|39870.3|39917.9|39877.9|39932.5|39892.5|39910.2|39870.2|0
1751935500000|2025-07-08 00:45:00|39918|39878|39925|39885|39925.2|39885.2|39917.7|39877.7|0
1751935800000|2025-07-08 00:50:00|39925.1|39885.1|39925.7|39885.7|39932.8|39892.8|39917.8|39877.8|0
1751936100000|2025-07-08 00:55:00|39925.6|39885.6|39918.1|39878.1|39925.7|39885.7|39911|39871|0
1751936400000|2025-07-08 01:00:00|39918.2|39878.2|39918.2|39878.2|39918.2|39878.2|39910.6|39870.6|0
1751936700000|2025-07-08 01:05:00|39918.1|39878.1|39910.8|39870.8|39918.3|39878.3|39910.8|39870.8|0
1751937000000|2025-07-08 01:10:00|39910.9|39870.9|39918.2|39878.2|39918.2|39878.2|39903.3|39863.3|0
1751937300000|2025-07-08 01:15:00|39925.4|39885.4|39925.7|39885.7|39925.7|39885.7|39918.1|39878.1|0
1751937600000|2025-07-08 01:20:00|39922.1|39882.1|39918.6|39878.6|39933.1|39893.1|39918.4|39878.4|0
1751937900000|2025-07-08 01:25:00|39918.5|39878.5|39911.4|39871.4|39918.5|39878.5|39911.1|39871.1|0
1751938200000|2025-07-08 01:30:00|39911.5|39871.5|39918.8|39878.8|39918.8|39878.8|39911.2|39871.2|0
1751938500000|2025-07-08 01:35:00|39918.7|39878.7|39911.3|39871.3|39918.8|39878.8|39904|39864|0
1751938800000|2025-07-08 01:40:00|39911.4|39871.4|39881.4|39841.4|39911.4|39871.4|39881.4|39841.4|0
1751939100000|2025-07-08 01:45:00|39881.5|39841.5|39874.3|39834.3|39881.6|39841.6|39874.2|39834.2|0
1751939400000|2025-07-08 01:50:00|39874.4|39834.4|39881.7|39841.7|39889|39849|39874.3|39834.3|0
1751939700000|2025-07-08 01:55:00|39881.8|39841.8|39881.7|39841.7|39889.2|39849.2|39874.4|39834.4|0
1751940000000|2025-07-08 02:00:00|39881.6|39841.6|39874.5|39834.5|39881.6|39841.6|39867.1|39827.1|0
1751940300000|2025-07-08 02:05:00|39874.4|39834.4|39874.5|39834.5|39874.6|39834.6|39874.4|39834.4|0
1751940600000|2025-07-08 02:10:00|39874.4|39834.4|39881.9|39841.9|39881.9|39841.9|39874.4|39834.4|0
1751940900000|2025-07-08 02:15:00|39874.6|39834.6|39885.8|39845.8|39889.5|39849.5|39874.6|39834.6|0
1751941200000|2025-07-08 02:20:00|39885.9|39845.9|39889.5|39849.5|39889.7|39849.7|39878.5|39838.5|0
1751941500000|2025-07-08 02:25:00|39885.9|39845.9|39897.2|39857.2|39897.2|39857.2|39885.9|39845.9|0
1751941800000|2025-07-08 02:30:00|39897.1|39857.1|39889.7|39849.7|39904.4|39864.4|39882.4|39842.4|0
1751942100000|2025-07-08 02:35:00|39889.8|39849.8|39904.8|39864.8|39904.8|39864.8|39889.7|39849.7|0
1751942400000|2025-07-08 02:40:00|39904.7|39864.7|39897.4|39857.4|39904.7|39864.7|39897.3|39857.3|0
1751942700000|2025-07-08 02:45:00|39897.5|39857.5|39904.7|39864.7|39904.7|39864.7|39897.4|39857.4|0
1751943000000|2025-07-08 02:50:00|39908.4|39868.4|39904.8|39864.8|39912|39872|39904.7|39864.7|0
1751943300000|2025-07-08 02:55:00|39904.7|39864.7|39904.7|39864.7|39904.8|39864.8|39897.4|39857.4|0
1751943600000|2025-07-08 03:00:00|39904.8|39864.8|39904.6|39864.6|39912|39872|39897.4|39857.4|0
1751943900000|2025-07-08 03:05:00|39897.3|39857.3|39889.8|39849.8|39897.3|39857.3|39889.7|39849.7|0
1751944200000|2025-07-08 03:10:00|39889.9|39849.9|39889.7|39849.7|39897.1|39857.1|39889.7|39849.7|0
1751944500000|2025-07-08 03:15:00|39889.6|39849.6|39889.8|39849.8|39889.8|39849.8|39882.3|39842.3|0
1751944800000|2025-07-08 03:20:00|39889.9|39849.9|39897.3|39857.3|39897.4|39857.4|39889.9|39849.9|0
1751945100000|2025-07-08 03:25:00|39897.4|39857.4|39897.3|39857.3|39897.4|39857.4|39897.3|39857.3|0
1751945400000|2025-07-08 03:30:00|39897.2|39857.2|39897.2|39857.2|39897.4|39857.4|39890|39850|0
1751945700000|2025-07-08 03:35:00|39897.3|39857.3|39889.9|39849.9|39897.3|39857.3|39889.8|39849.8|0
1751946000000|2025-07-08 03:40:00|39889.8|39849.8|39889.9|39849.9|39890|39850|39889.8|39849.8|0
1751946300000|2025-07-08 03:45:00|39889.8|39849.8|39882.3|39842.3|39889.9|39849.9|39882.3|39842.3|0
1751946600000|2025-07-08 03:50:00|39882.2|39842.2|39889.7|39849.7|39889.7|39849.7|39882.2|39842.2|0
1751946900000|2025-07-08 03:55:00|39889.8|39849.8|39889.7|39849.7|39889.9|39849.9|39889.6|39849.6|0
1751947200000|2025-07-08 04:00:00|39889.6|39849.6|39897|39857|39897|39857|39889.6|39849.6|0
1751947500000|2025-07-08 04:05:00|39897.1|39857.1|39897.3|39857.3|39904.5|39864.5|39897.1|39857.1|0
1751947800000|2025-07-08 04:10:00|39897.4|39857.4|39897.3|39857.3|39897.4|39857.4|39897.2|39857.2|0
1751948100000|2025-07-08 04:15:00|39897.2|39857.2|39889.9|39849.9|39897.3|39857.3|39889.8|39849.8|0
1751948400000|2025-07-08 04:20:00|39889.8|39849.8|39889.9|39849.9|39889.9|39849.9|39889.7|39849.7|0
1751948700000|2025-07-08 04:25:00|39889.8|39849.8|39897.1|39857.1|39897.3|39857.3|39889.8|39849.8|0
1751949000000|2025-07-08 04:30:00|39897.2|39857.2|39897.2|39857.2|39897.3|39857.3|39889.8|39849.8|0
1751949300000|2025-07-08 04:35:00|39897.3|39857.3|39890|39850|39904.8|39864.8|39889.9|39849.9|0
1751949600000|2025-07-08 04:40:00|39890.1|39850.1|39893.4|39853.4|39893.4|39853.4|39889.8|39849.8|0
1751949900000|2025-07-08 04:45:00|39893.5|39853.5|39897.1|39857.1|39897.2|39857.2|39889.8|39849.8|0
1751950200000|2025-07-08 04:50:00|39897|39857|39904.4|39864.4|39904.4|39864.4|39889.7|39849.7|0
1751950500000|2025-07-08 04:55:00|39904.3|39864.3|39896.9|39856.9|39904.3|39864.3|39896.9|39856.9|0
1751950800000|2025-07-08 05:00:00|39897|39857|39904.2|39864.2|39904.2|39864.2|39889.5|39849.5|0
1751951100000|2025-07-08 05:05:00|39904.3|39864.3|39897.1|39857.1|39911.8|39871.8|39897.1|39857.1|0
1751951400000|2025-07-08 05:10:00|39897|39857|39900.9|39860.9|39911.5|39871.5|39896.9|39856.9|0
1751951700000|2025-07-08 05:15:00|39904.5|39864.5|39897.2|39857.2|39904.6|39864.6|39890|39850|0
1751952000000|2025-07-08 05:20:00|39900.9|39860.9|39904.5|39864.5|39908.3|39868.3|39897.2|39857.2|0
1751952300000|2025-07-08 05:25:00|39904.6|39864.6|39919.1|39879.1|39926.3|39886.3|39904.5|39864.5|0
1751952600000|2025-07-08 05:30:00|39911.9|39871.9|39918.7|39878.7|39926.1|39886.1|39904.4|39864.4|0
1751952900000|2025-07-08 05:35:00|39918.6|39878.6|39933.3|39893.3|39940.7|39900.7|39918.6|39878.6|0
1751953200000|2025-07-08 05:40:00|39936.9|39896.9|39955.2|39915.2|39955.3|39915.3|39936.9|39896.9|0
1751953500000|2025-07-08 05:45:00|39955.1|39915.1|39948.2|39908.2|39955.5|39915.5|39940.8|39900.8|0
1751953800000|2025-07-08 05:50:00|39948.3|39908.3|39959.1|39919.1|39962.8|39922.8|39948.3|39908.3|0
1751954100000|2025-07-08 05:55:00|39962.7|39922.7|39984.6|39944.6|39991.9|39951.9|39955.5|39915.5|0
1751954400000|2025-07-08 06:00:00|39956.4|39936.4|39938.9|39918.9|39973.9|39953.9|39938.9|39918.9|24
1751954700000|2025-07-08 06:05:00|39941.4|39921.4|39946.4|39926.4|39956.4|39936.4|39941.4|39921.4|20
1751955000000|2025-07-08 06:10:00|39948.9|39928.9|39948.9|39928.9|39958.9|39938.9|39943.9|39923.9|16
1751955300000|2025-07-08 06:15:00|39951.4|39931.4|39953.9|39933.9|39966.4|39946.4|39951.4|39931.4|19
1751955600000|2025-07-08 06:20:00|39951.4|39931.4|39968.9|39948.9|39971.4|39951.4|39946.4|39926.4|19
1751955900000|2025-07-08 06:25:00|39971.4|39951.4|39951.4|39931.4|39973.9|39953.9|39946.4|39926.4|22
1751956200000|2025-07-08 06:30:00|39948.9|39928.9|39991.4|39971.4|39991.4|39971.4|39946.4|39926.4|28
1751956500000|2025-07-08 06:35:00|39993.9|39973.9|39971.4|39951.4|39993.9|39973.9|39963.9|39943.9|18
1751956800000|2025-07-08 06:40:00|39968.9|39948.9|39976.4|39956.4|39976.4|39956.4|39966.4|39946.4|3
1751957100000|2025-07-08 06:45:00|39973.9|39953.9|39971.4|39951.4|39978.9|39958.9|39961.4|39941.4|17
1751957400000|2025-07-08 06:50:00|39968.9|39948.9|39976.4|39956.4|39983.9|39963.9|39961.4|39941.4|23
1751957700000|2025-07-08 06:55:00|39973.9|39953.9|39973.9|39953.9|40021.4|40001.4|39973.9|39953.9|91
1751958000000|2025-07-08 07:00:00|39986.4|39966.4|40006.4|39986.4|40051.4|40031.4|39986.4|39966.4|536
1751958300000|2025-07-08 07:05:00|40008.9|39988.9|39948.9|39928.9|40008.9|39988.9|39946.4|39926.4|196
1751958600000|2025-07-08 07:10:00|39946.4|39926.4|39941.4|39921.4|39963.9|39943.9|39923.9|39903.9|175
1751958900000|2025-07-08 07:15:00|39938.9|39918.9|39933.9|39913.9|39976.4|39956.4|39916.4|39896.4|144
1751959200000|2025-07-08 07:20:00|39938.7|39918.7|39931.2|39911.2|39943.7|39923.7|39906.2|39886.2|118
1751959500000|2025-07-08 07:25:00|39933.7|39913.7|39933.7|39913.7|39948.7|39928.7|39918.7|39898.7|91
1751959800000|2025-07-08 07:30:00|39934|39914|39899|39879|39949|39929|39899|39879|90
1751960100000|2025-07-08 07:35:00|39904|39884|39834|39814|39909|39889|39834|39814|175
1751960400000|2025-07-08 07:40:00|39836.2|39816.2|39896.2|39876.2|39896.2|39876.2|39833.7|39813.7|115
1751960700000|2025-07-08 07:45:00|39898.7|39878.7|39913.7|39893.7|39926.2|39906.2|39896.2|39876.2|70
1751961000000|2025-07-08 07:50:00|39909.1|39889.1|39924.1|39904.1|39926.6|39906.6|39901.6|39881.6|61
1751961300000|2025-07-08 07:55:00|39926.6|39906.6|39964.1|39944.1|39966.6|39946.6|39921.6|39901.6|109
1751961600000|2025-07-08 08:00:00|39966.8|39946.8|39954.3|39934.3|39986.8|39966.8|39949.3|39929.3|125
1751961900000|2025-07-08 08:05:00|39951.8|39931.8|39919.3|39899.3|39969.3|39949.3|39911.8|39891.8|63
1751962200000|2025-07-08 08:10:00|39919.6|39899.6|39897.1|39877.1|39924.6|39904.6|39884.6|39864.6|67
1751962500000|2025-07-08 08:15:00|39899.6|39879.6|39882.1|39862.1|39912.1|39892.1|39877.1|39857.1|74
1751962800000|2025-07-08 08:20:00|39883.5|39863.5|39891|39871|39893.5|39873.5|39861|39841|73
1751963100000|2025-07-08 08:25:00|39893.5|39873.5|39881|39861|39898.5|39878.5|39866|39846|52
1751963400000|2025-07-08 08:30:00|39879.5|39859.5|39877|39857|39894.5|39874.5|39874.5|39854.5|75
1751963700000|2025-07-08 08:35:00|39874.5|39854.5|39879.5|39859.5|39892|39872|39864.5|39844.5|40
1751964000000|2025-07-08 08:40:00|39879.8|39859.8|39874.8|39854.8|39884.8|39864.8|39864.8|39844.8|60
1751964300000|2025-07-08 08:45:00|39877.3|39857.3|39889.8|39869.8|39904.8|39884.8|39869.8|39849.8|34
1751964600000|2025-07-08 08:50:00|39888.2|39868.2|39918.2|39898.2|39918.2|39898.2|39878.2|39858.2|56
1751964900000|2025-07-08 08:55:00|39915.7|39895.7|39898.2|39878.2|39918.2|39898.2|39893.2|39873.2|82
1751965200000|2025-07-08 09:00:00|39899.4|39879.4|39886.9|39866.9|39906.9|39886.9|39884.4|39864.4|48
1751965500000|2025-07-08 09:05:00|39889.4|39869.4|39919.4|39899.4|39919.4|39899.4|39884.4|39864.4|62
1751965800000|2025-07-08 09:10:00|39916.9|39896.9|39921.9|39901.9|39934.4|39914.4|39909.4|39889.4|41
1751966100000|2025-07-08 09:15:00|39919.4|39899.4|39936.9|39916.9|39946.9|39926.9|39916.9|39896.9|45
1751966400000|2025-07-08 09:20:00|39938.4|39918.4|39918.4|39898.4|39940.9|39920.9|39908.4|39888.4|36
1751966700000|2025-07-08 09:25:00|39920.9|39900.9|39923.4|39903.4|39928.4|39908.4|39908.4|39888.4|34
1751967000000|2025-07-08 09:30:00|39923.3|39903.3|39925.8|39905.8|39935.8|39915.8|39923.3|39903.3|31
1751967300000|2025-07-08 09:35:00|39923.3|39903.3|39913.3|39893.3|39928.3|39908.3|39905.8|39885.8|25
1751967600000|2025-07-08 09:40:00|39912.2|39892.2|39914.7|39894.7|39917.2|39897.2|39889.7|39869.7|49
1751967900000|2025-07-08 09:45:00|39912.2|39892.2|39942.2|39922.2|39952.2|39932.2|39912.2|39892.2|93
1751968200000|2025-07-08 09:50:00|39943.2|39923.2|39920.7|39900.7|39943.2|39923.2|39915.7|39895.7|52
1751968500000|2025-07-08 09:55:00|39918.2|39898.2|39935.7|39915.7|39943.2|39923.2|39915.7|39895.7|64
1751968800000|2025-07-08 10:00:00|39938.2|39918.2|39939.9|39919.9|39944.9|39924.9|39929.9|39909.9|59
1751969100000|2025-07-08 10:05:00|39937.4|39917.4|39944.9|39924.9|39949.9|39929.9|39929.9|39909.9|35
1751969400000|2025-07-08 10:10:00|39945|39925|40002.5|39982.5|40005|39985|39942.5|39922.5|93
1751969700000|2025-07-08 10:15:00|40000|39980|40010|39990|40015|39995|39982.5|39962.5|97
1751970000000|2025-07-08 10:20:00|40007.7|39987.7|40020.2|40000.2|40022.7|40002.7|40002.7|39982.7|60
1751970300000|2025-07-08 10:25:00|40022.7|40002.7|40017.7|39997.7|40022.7|40002.7|40000.2|39980.2|50
1751970600000|2025-07-08 10:30:00|40016.1|39996.1|40026.1|40006.1|40033.6|40013.6|40013.6|39993.6|54
1751970900000|2025-07-08 10:35:00|40023.6|40003.6|40063.6|40043.6|40066.1|40046.1|40023.6|40003.6|105
1751971200000|2025-07-08 10:40:00|40062.3|40042.3|40077.3|40057.3|40077.3|40057.3|40049.8|40029.8|83
1751971500000|2025-07-08 10:45:00|40079.8|40059.8|40089.8|40069.8|40104.8|40084.8|40067.3|40047.3|96
1751971800000|2025-07-08 10:50:00|40091.5|40071.5|40081.5|40061.5|40094|40074|40076.5|40056.5|80
1751972100000|2025-07-08 10:55:00|40084|40064|40084|40064|40091.5|40071.5|40071.5|40051.5|69
1751972400000|2025-07-08 11:00:00|40081.6|40061.6|40104.1|40084.1|40114.1|40094.1|40081.6|40061.6|90
1751972700000|2025-07-08 11:05:00|40101.6|40081.6|40089.1|40069.1|40104.1|40084.1|40079.1|40059.1|184
1751973000000|2025-07-08 11:10:00|40093.3|40073.3|40110.8|40090.8|40125.8|40105.8|40093.3|40073.3|59
1751973300000|2025-07-08 11:15:00|40108.3|40088.3|40098.3|40078.3|40113.3|40093.3|40098.3|40078.3|51
1751973600000|2025-07-08 11:20:00|40096|40076|40113.5|40093.5|40116|40096|40096|40076|39
1751973900000|2025-07-08 11:25:00|40116|40096|40101|40081|40128.5|40108.5|40098.5|40078.5|63
1751974200000|2025-07-08 11:30:00|40101.8|40081.8|40086.8|40066.8|40104.3|40084.3|40081.8|40061.8|42
1751974500000|2025-07-08 11:35:00|40089.3|40069.3|40096.8|40076.8|40096.8|40076.8|40081.8|40061.8|32
1751974800000|2025-07-08 11:40:00|40096.3|40076.3|40086.3|40066.3|40106.3|40086.3|40083.8|40063.8|53
1751975100000|2025-07-08 11:45:00|40083.8|40063.8|40078.8|40058.8|40091.3|40071.3|40076.3|40056.3|46
1751975400000|2025-07-08 11:50:00|40077.2|40057.2|40059.7|40039.7|40082.2|40062.2|40059.7|40039.7|41
1751975700000|2025-07-08 11:55:00|40057.2|40037.2|40072.2|40052.2|40074.7|40054.7|40049.7|40029.7|50
1751976000000|2025-07-08 12:00:00|40075.2|40055.2|40060.2|40040.2|40075.2|40055.2|40047.7|40027.7|77
1751976300000|2025-07-08 12:05:00|40062.7|40042.7|40052.7|40032.7|40062.7|40042.7|40045.2|40025.2|39
1751976600000|2025-07-08 12:10:00|40054.6|40034.6|40082.1|40062.1|40084.6|40064.6|40054.6|40034.6|28
1751976900000|2025-07-08 12:15:00|40079.6|40059.6|40049.6|40029.6|40084.6|40064.6|40047.1|40027.1|38
1751977200000|2025-07-08 12:20:00|40048.3|40028.3|40033.3|40013.3|40048.3|40028.3|40030.8|40010.8|72
1751977500000|2025-07-08 12:25:00|40035.8|40015.8|40043.3|40023.3|40043.3|40023.3|40018.3|39998.3|85
1751977800000|2025-07-08 12:30:00|40041.1|40021.1|40066.1|40046.1|40071.1|40051.1|40036.1|40016.1|53
1751978100000|2025-07-08 12:35:00|40071.1|40051.1|40076.1|40056.1|40081.1|40061.1|40066.1|40046.1|29
1751978400000|2025-07-08 12:40:00|40075|40055|40067.5|40047.5|40075|40055|40060|40040|27
1751978700000|2025-07-08 12:45:00|40065|40045|40075|40055|40085|40065|40065|40045|42
1751979000000|2025-07-08 12:50:00|40076.2|40056.2|40086.2|40066.2|40091.2|40071.2|40068.7|40048.7|56
1751979300000|2025-07-08 12:55:00|40088.7|40068.7|40076.2|40056.2|40101.2|40081.2|40073.7|40053.7|41
1751979600000|2025-07-08 13:00:00|40073.8|40053.8|40086.3|40066.3|40093.8|40073.8|40073.8|40053.8|35
1751979900000|2025-07-08 13:05:00|40088.8|40068.8|40073.8|40053.8|40088.8|40068.8|40071.3|40051.3|94
1751980200000|2025-07-08 13:10:00|40076|40056|40066|40046|40076|40056|40051|40031|105
1751980500000|2025-07-08 13:15:00|40068.5|40048.5|40071|40051|40073.5|40053.5|40051|40031|42
1751980800000|2025-07-08 13:20:00|40070|40050|40097.5|40077.5|40100|40080|40070|40050|58
1751981100000|2025-07-08 13:25:00|40095|40075|40090|40070|40112.5|40092.5|40087.5|40067.5|60
1751981400000|2025-07-08 13:30:00|40092.5|40072.5|40097.5|40077.5|40115|40095|40075|40055|68
1751981700000|2025-07-08 13:35:00|40100|40080|40112.5|40092.5|40130|40110|40097.5|40077.5|73
1751982000000|2025-07-08 13:40:00|40111.4|40091.4|40178.9|40158.9|40181.4|40161.4|40111.4|40091.4|189
1751982300000|2025-07-08 13:45:00|40181.4|40161.4|40221.4|40201.4|40241.4|40221.4|40176.4|40156.4|177
1751982600000|2025-07-08 13:50:00|40217.3|40197.3|40222.3|40202.3|40247.3|40227.3|40212.3|40192.3|146
1751982900000|2025-07-08 13:55:00|40219.8|40199.8|40182.3|40162.3|40222.3|40202.3|40182.3|40162.3|137
1751983200000|2025-07-08 14:00:00|40182.4|40162.4|40152.4|40132.4|40182.4|40162.4|40137.4|40117.4|130
1751983500000|2025-07-08 14:05:00|40154.9|40134.9|40157.4|40137.4|40162.4|40142.4|40127.4|40107.4|107
1751983800000|2025-07-08 14:10:00|40159.4|40139.4|40181.9|40161.9|40184.4|40164.4|40151.9|40131.9|64
1751984100000|2025-07-08 14:15:00|40179.4|40159.4|40196.9|40176.9|40204.4|40184.4|40179.4|40159.4|75
1751984400000|2025-07-08 14:20:00|40194.3|40174.3|40186.8|40166.8|40211.8|40191.8|40186.8|40166.8|68
1751984700000|2025-07-08 14:25:00|40189.3|40169.3|40206.8|40186.8|40211.8|40191.8|40176.8|40156.8|47
1751985000000|2025-07-08 14:30:00|40206.4|40186.4|40216.4|40196.4|40221.4|40201.4|40203.9|40183.9|122
1751985300000|2025-07-08 14:35:00|40218.9|40198.9|40216.4|40196.4|40226.4|40206.4|40206.4|40186.4|97
1751985600000|2025-07-08 14:40:00|40216.3|40196.3|40181.3|40161.3|40216.3|40196.3|40176.3|40156.3|67
1751985900000|2025-07-08 14:45:00|40183.8|40163.8|40186.3|40166.3|40198.8|40178.8|40111.3|40091.3|621
1751986200000|2025-07-08 14:50:00|40188.3|40168.3|40135.8|40115.8|40190.8|40170.8|40123.3|40103.3|98
1751986500000|2025-07-08 14:55:00|40133.3|40113.3|40135.8|40115.8|40145.8|40125.8|40103.3|40083.3|79
1751986800000|2025-07-08 15:00:00|40137.7|40117.7|40137.7|40117.7|40145.2|40125.2|40117.7|40097.7|68
1751987100000|2025-07-08 15:05:00|40135.2|40115.2|40170.2|40150.2|40185.2|40165.2|40135.2|40115.2|48
1751987400000|2025-07-08 15:10:00|40166.7|40146.7|40176.7|40156.7|40181.7|40161.7|40151.7|40131.7|82
1751987700000|2025-07-08 15:15:00|40179.2|40159.2|40186.7|40166.7|40191.7|40171.7|40169.2|40149.2|82
1751988000000|2025-07-08 15:20:00|40185.4|40165.4|40150.4|40130.4|40187.9|40167.9|40145.4|40125.4|118
1751988300000|2025-07-08 15:25:00|40152.9|40132.9|40142.9|40122.9|40157.9|40137.9|40125.4|40105.4|260
1751988600000|2025-07-08 15:30:00|40140.4|40120.4|40185.4|40165.4|40195.4|40175.4|40140.4|40120.4|334
1751988900000|2025-07-08 15:35:00|40182.9|40162.9|40232.9|40212.9|40232.9|40212.9|40180.4|40160.4|161
1751989200000|2025-07-08 15:40:00|40230.4|40210.4|40230.4|40210.4|40240.4|40220.4|40222.9|40202.9|45
1751989500000|2025-07-08 15:45:00|40232.9|40212.9|40240.4|40220.4|40242.9|40222.9|40230.4|40210.4|34
1751989800000|2025-07-08 15:50:00|40242.9|40217.9|40257.9|40232.9|40257.9|40232.9|40242.9|40217.9|46
1751990100000|2025-07-08 15:55:00|40262.9|40237.9|40247.9|40222.9|40262.9|40237.9|40247.9|40217.9|41
1751990400000|2025-07-08 16:00:00|40252.9|40217.9|40237.9|40212.9|40252.9|40222.9|40237.9|40212.9|13
1751990700000|2025-07-08 16:05:00|40232.9|40207.9|40222.9|40197.9|40232.9|40207.9|40217.9|40192.9|23
1751991000000|2025-07-08 16:10:00|40227.9|40202.9|40232.9|40207.9|40242.9|40212.9|40222.9|40197.9|34
1751991300000|2025-07-08 16:15:00|40237.9|40212.9|40247.9|40222.9|40252.9|40222.9|40232.9|40207.9|21
1751991600000|2025-07-08 16:20:00|40252.9|40227.9|40267.9|40237.9|40267.9|40242.9|40247.9|40217.9|25
1751991900000|2025-07-08 16:25:00|40272.9|40242.9|40282.9|40257.9|40287.9|40262.9|40267.9|40237.9|21
1751992200000|2025-07-08 16:30:00|40287.9|40262.9|40257.9|40227.9|40297.9|40267.9|40232.9|40202.9|164
1751992500000|2025-07-08 16:35:00|40252.9|40222.9|40247.9|40222.9|40257.9|40227.9|40217.9|40192.9|43
1751992800000|2025-07-08 16:40:00|40252.9|40217.9|40257.9|40227.9|40262.9|40237.9|40237.9|40212.9|6
1751993100000|2025-07-08 16:45:00|40252.9|40222.9|40267.9|40237.9|40272.9|40247.9|40242.9|40217.9|14
1751993400000|2025-07-08 16:50:00|40272.9|40242.9|40262.9|40237.9|40272.9|40242.9|40247.9|40222.9|8
1751993700000|2025-07-08 16:55:00|40267.9|40242.9|40272.9|40242.9|40272.9|40247.9|40247.9|40222.9|39
1751994000000|2025-07-08 17:00:00|40267.9|40247.9|40277.9|40247.9|40282.9|40257.9|40262.9|40232.9|5
1751994300000|2025-07-08 17:05:00|40272.9|40242.9|40272.9|40242.9|40282.9|40252.9|40262.9|40232.9|2
1751994600000|2025-07-08 17:10:00|40267.9|40247.9|40282.9|40252.9|40287.9|40262.9|40267.9|40242.9|12
1751994900000|2025-07-08 17:15:00|40277.9|40257.9|40247.9|40217.9|40282.9|40257.9|40237.9|40207.9|28
1751995200000|2025-07-08 17:20:00|40252.9|40222.9|40262.9|40237.9|40267.9|40237.9|40232.9|40207.9|19
1751995500000|2025-07-08 17:25:00|40267.9|40232.9|40272.9|40242.9|40277.9|40247.9|40262.9|40232.9|18
1751995800000|2025-07-08 17:30:00|40277.9|40247.9|40247.9|40222.9|40282.9|40257.9|40247.9|40217.9|14
1751996100000|2025-07-08 17:35:00|40252.9|40217.9|40252.9|40227.9|40262.9|40237.9|40247.9|40217.9|21
1751996400000|2025-07-08 17:40:00|40257.9|40232.9|40257.9|40227.9|40257.9|40232.9|40247.9|40222.9|10
1751996700000|2025-07-08 17:45:00|40262.9|40232.9|40262.9|40237.9|40267.9|40242.9|40252.9|40227.9|4
1751997000000|2025-07-08 17:50:00|40257.9|40232.9|40287.9|40257.9|40292.9|40262.9|40257.9|40232.9|16
1751997300000|2025-07-08 17:55:00|40282.9|40262.9|40282.9|40252.9|40287.9|40262.9|40277.9|40247.9|1
1751997600000|2025-07-08 18:00:00|40277.9|40247.9|40272.9|40247.9|40282.9|40252.9|40272.9|40242.9|3
1751997900000|2025-07-08 18:05:00|40277.9|40242.9|40282.9|40252.9|40282.9|40257.9|40272.9|40242.9|3
1751998200000|2025-07-08 18:10:00|40287.9|40257.9|40297.9|40272.9|40302.9|40277.9|40287.9|40257.9|21
1751998500000|2025-07-08 18:15:00|40302.9|40277.9|40297.9|40272.9|40302.9|40277.9|40297.9|40267.9|1
1751998800000|2025-07-08 18:20:00|40302.9|40267.9|40297.9|40272.9|40307.9|40282.9|40287.9|40257.9|17
1751999100000|2025-07-08 18:25:00|40292.9|40267.9|40292.9|40272.9|40297.9|40272.9|40287.9|40262.9|8
1751999400000|2025-07-08 18:30:00|40290.4|40270.4|40285.4|40265.4|40292.9|40272.9|40280.4|40260.4|3
1751999700000|2025-07-08 18:35:00|40282.9|40262.9|40300.4|40280.4|40300.4|40280.4|40282.9|40262.9|12
1752000000000|2025-07-08 18:40:00|40297.9|40277.9|40287.9|40267.9|40302.9|40282.9|40285.4|40265.4|1
1752000300000|2025-07-08 18:45:00|40285.4|40265.4|40302.9|40282.9|40307.9|40287.9|40285.4|40265.4|12
1752000600000|2025-07-08 18:50:00|40300.4|40280.4|40295.4|40275.4|40307.9|40287.9|40290.4|40270.4|17
1752000900000|2025-07-08 18:55:00|40292.9|40272.9|40290.4|40270.4|40300.4|40280.4|40285.4|40265.4|3
1752001200000|2025-07-08 19:00:00|40287.9|40267.9|40287.9|40267.9|40292.9|40272.9|40285.4|40265.4|1
1752001500000|2025-07-08 19:05:00|40285.4|40265.4|40267.9|40247.9|40290.4|40270.4|40267.9|40247.9|17
1752001800000|2025-07-08 19:10:00|40265.4|40245.4|40255.4|40235.4|40275.4|40255.4|40255.4|40235.4|24
1752002100000|2025-07-08 19:15:00|40257.9|40237.9|40255.4|40235.4|40265.4|40245.4|40255.4|40235.4|9
1752002400000|2025-07-08 19:20:00|40257.9|40237.9|40260.4|40240.4|40267.9|40247.9|40250.4|40230.4|28
1752002700000|2025-07-08 19:25:00|40262.9|40242.9|40272.9|40252.9|40277.9|40257.9|40260.4|40240.4|16
1752003000000|2025-07-08 19:30:00|40270.4|40250.4|40287.9|40267.9|40295.4|40275.4|40267.9|40247.9|50
1752003300000|2025-07-08 19:35:00|40290.4|40270.4|40285.4|40265.4|40292.9|40272.9|40282.9|40262.9|16
1752003600000|2025-07-08 19:40:00|40287.9|40267.9|40277.9|40257.9|40290.4|40270.4|40277.9|40257.9|6
1752003900000|2025-07-08 19:45:00|40280.4|40260.4|40282.9|40262.9|40285.4|40265.4|40272.9|40252.9|12
1752004200000|2025-07-08 19:50:00|40285.4|40265.4|40270.4|40250.4|40287.9|40267.9|40260.4|40240.4|11
1752004500000|2025-07-08 19:55:00|40272.9|40252.9|40277.9|40257.9|40292.9|40272.9|40267.9|40247.9|85
1752004800000|2025-07-08 20:00:00|40292.6|40252.6|40287.1|40247.1|40296.1|40256.1|40268.5|40228.5|0
1752005100000|2025-07-08 20:05:00|40287.2|40247.2|40291.6|40251.6|40297.6|40257.6|40284.2|40244.2|0
1752005400000|2025-07-08 20:10:00|40291.7|40251.7|40285.7|40245.7|40293.1|40253.1|40281.2|40241.2|0
1752005700000|2025-07-08 20:15:00|40285.6|40245.6|40284.2|40244.2|40287.1|40247.1|40281.2|40241.2|0
1752006000000|2025-07-08 20:20:00|40285.7|40245.7|40288.6|40248.6|40290.1|40250.1|40284.2|40244.2|0
1752006300000|2025-07-08 20:25:00|40288.7|40248.7|40290.1|40250.1|40293.1|40253.1|40288.6|40248.6|0
1752006600000|2025-07-08 20:30:00|40288.6|40248.6|40282.7|40242.7|40290.1|40250.1|40281.2|40241.2|0
1752006900000|2025-07-08 20:35:00|40284.2|40244.2|40284.2|40244.2|40285.7|40245.7|40282.7|40242.7|0
1752007200000|2025-07-08 20:40:00|40284.1|40244.1|40290.1|40250.1|40293.1|40253.1|40282.7|40242.7|0
1752007500000|2025-07-08 20:45:00|40288.6|40248.6|40285.7|40245.7|40288.6|40248.6|40282.7|40242.7|0
1752007800000|2025-07-08 20:50:00|40285.6|40245.6|40285.7|40245.7|40285.7|40245.7|40281.2|40241.2|0
1752008100000|2025-07-08 20:55:00|40285.6|40245.6|40284.9|40244.9|40285.6|40245.6|40281.2|40241.2|0
1752008400000|2025-07-08 21:00:00|40284.2|40244.2|40284.2|40244.2|40287.1|40247.1|40284.2|40244.2|0
1752008700000|2025-07-08 21:05:00|40284.1|40244.1|40286.4|40246.4|40286.4|40246.4|40282.7|40242.7|0
1752009000000|2025-07-08 21:10:00|40286.3|40246.3|40287.1|40247.1|40287.1|40247.1|40284.9|40244.9|0
1752009600000|2025-07-08 21:20:00|40286.3|40246.3|40287.1|40247.1|40287.1|40247.1|40285.6|40245.6|0
1752009900000|2025-07-08 21:25:00|40286.4|40246.4|40285.6|40245.6|40286.4|40246.4|40281.9|40241.9|0
1752010200000|2025-07-08 21:30:00|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|40286.4|40246.4|0
1752010500000|2025-07-08 21:35:00|40287.1|40247.1|40287.8|40247.8|40288.6|40248.6|40287.1|40247.1|0
1752010800000|2025-07-08 21:40:00|40287.9|40247.9|40283.4|40243.4|40287.9|40247.9|40283.4|40243.4|0
1752011100000|2025-07-08 21:45:00|40285.6|40245.6|40285.6|40245.6|40285.6|40245.6|40285.6|40245.6|0
1752011400000|2025-07-08 21:50:00|40286.3|40246.3|40286.4|40246.4|40287.8|40247.8|40286.3|40246.3|0
1752011700000|2025-07-08 21:55:00|40286.3|40246.3|40286.4|40246.4|40287.8|40247.8|40285.6|40245.6|0
1752012000000|2025-07-08 22:00:00|40286.5|40246.5|40307.2|40267.2|40308.8|40268.8|40286.5|40246.5|0
1752012300000|2025-07-08 22:05:00|40306.5|40266.5|40302|40262|40308|40268|40300.5|40260.5|0
1752012600000|2025-07-08 22:10:00|40302.8|40262.8|40291.6|40251.6|40303.5|40263.5|40288.6|40248.6|0
1752012900000|2025-07-08 22:15:00|40290.8|40250.8|40293.8|40253.8|40296.1|40256.1|40290.8|40250.8|0
1752013200000|2025-07-08 22:20:00|40294.6|40254.6|40290.1|40250.1|40294.6|40254.6|40290.1|40250.1|0
1752013500000|2025-07-08 22:25:00|40289.3|40249.3|40290.8|40250.8|40294.6|40254.6|40287.1|40247.1|0
1752013800000|2025-07-08 22:30:00|40290.9|40250.9|40290.1|40250.1|40291.6|40251.6|40280.4|40240.4|0
1752014100000|2025-07-08 22:35:00|40290|40250|40287.9|40247.9|40290|40250|40281.9|40241.9|0
1752014400000|2025-07-08 22:40:00|40288.6|40248.6|40287.1|40247.1|40290.8|40250.8|40285.6|40245.6|0
1752014700000|2025-07-08 22:45:00|40285.6|40245.6|40290.1|40250.1|40291.6|40251.6|40284.9|40244.9|0
1752015000000|2025-07-08 22:50:00|40290.8|40250.8|40290.1|40250.1|40294.6|40254.6|40288.6|40248.6|0
1752015300000|2025-07-08 22:55:00|40291.6|40251.6|40294.6|40254.6|40294.6|40254.6|40291.6|40251.6|0
1752015600000|2025-07-08 23:00:00|40294.5|40254.5|40294.6|40254.6|40299|40259|40293.8|40253.8|0
1752015900000|2025-07-08 23:05:00|40296.1|40256.1|40306.5|40266.5|40308|40268|40296.1|40256.1|0
1752016200000|2025-07-08 23:10:00|40305.8|40265.8|40303.5|40263.5|40306.5|40266.5|40302.8|40262.8|0
1752016500000|2025-07-08 23:15:00|40303.6|40263.6|40308|40268|40311.7|40271.7|40303.5|40263.5|0
1752016800000|2025-07-08 23:20:00|40307.9|40267.9|40287.1|40247.1|40308|40268|40278.1|40238.1|0
1752017100000|2025-07-08 23:25:00|40287.9|40247.9|40287.1|40247.1|40293.1|40253.1|40285.6|40245.6|0
1752017400000|2025-07-08 23:30:00|40287.9|40247.9|40280.4|40240.4|40288.6|40248.6|40278.9|40238.9|0
1752017700000|2025-07-08 23:35:00|40279.6|40239.6|40283.4|40243.4|40283.4|40243.4|40275.9|40235.9|0
1752018000000|2025-07-08 23:40:00|40283.3|40243.3|40287.9|40247.9|40290.1|40250.1|40278.9|40238.9|0
1752018300000|2025-07-08 23:45:00|40287.8|40247.8|40283.4|40243.4|40290.1|40250.1|40281.1|40241.1|0
1752018600000|2025-07-08 23:50:00|40283.5|40243.5|40280.4|40240.4|40285.6|40245.6|40278.1|40238.1|0
1752018900000|2025-07-08 23:55:00|40281.9|40241.9|40277.4|40237.4|40283.4|40243.4|40269.9|40229.9|0
1752019200000|2025-07-09 00:00:00|40277.2|40237.2|40258.7|40218.7|40277.2|40237.2|40257.2|40217.2|0
1752019500000|2025-07-09 00:05:00|40257.2|40217.2|40248|40208|40260.2|40220.2|40238.3|40198.3|0
1752019800000|2025-07-09 00:10:00|40247.3|40207.3|40223.4|40183.4|40247.3|40207.3|40221.1|40181.1|0
1752020100000|2025-07-09 00:15:00|40224.2|40184.2|40221.6|40181.6|40243.2|40203.2|40214.1|40174.1|0
1752020400000|2025-07-09 00:20:00|40221.5|40181.5|40214.3|40174.3|40229|40189|40214.2|40174.2|0
1752020700000|2025-07-09 00:25:00|40214.2|40174.2|40206.9|40166.9|40214.3|40174.3|40206.9|40166.9|0
1752021000000|2025-07-09 00:30:00|40214.2|40174.2|40199.4|40159.4|40214.2|40174.2|40199.4|40159.4|0
1752021300000|2025-07-09 00:35:00|40199.3|40159.3|40221.4|40181.4|40221.5|40181.5|40199.3|40159.3|0
1752021600000|2025-07-09 00:40:00|40225|40185|40228.8|40188.8|40236.1|40196.1|40225|40185|0
1752021900000|2025-07-09 00:45:00|40228.9|40188.9|40228.8|40188.8|40243.4|40203.4|40228.8|40188.8|0
1752022200000|2025-07-09 00:50:00|40228.9|40188.9|40228.9|40188.9|40236.2|40196.2|40228.8|40188.8|0
1752022500000|2025-07-09 00:55:00|40228.8|40188.8|40221.5|40181.5|40228.9|40188.9|40206.7|40166.7|0
1752022800000|2025-07-09 01:00:00|40221.4|40181.4|40229.1|40189.1|40229.1|40189.1|40214.2|40174.2|0
1752023100000|2025-07-09 01:05:00|40229|40189|40229.3|40189.3|40236.4|40196.4|40221.8|40181.8|0
1752023400000|2025-07-09 01:10:00|40229.2|40189.2|40229.2|40189.2|40236.7|40196.7|40221.9|40181.9|0
1752023700000|2025-07-09 01:15:00|40229.3|40189.3|40221.6|40181.6|40229.3|40189.3|40221.6|40181.6|0
1752024000000|2025-07-09 01:20:00|40221.7|40181.7|40221.7|40181.7|40229|40189|40214.3|40174.3|0
1752024300000|2025-07-09 01:25:00|40221.6|40181.6|40214.2|40174.2|40221.7|40181.7|40206.9|40166.9|0
1752024600000|2025-07-09 01:30:00|40210.5|40170.5|40213.8|40173.8|40214.1|40174.1|40191.7|40151.7|0
1752024900000|2025-07-09 01:35:00|40213.9|40173.9|40228.6|40188.6|40228.6|40188.6|40213.8|40173.8|0
1752025200000|2025-07-09 01:40:00|40228.7|40188.7|40221.5|40181.5|40236.1|40196.1|40221.5|40181.5|0
1752025500000|2025-07-09 01:45:00|40221.4|40181.4|40236.2|40196.2|40236.3|40196.3|40221.4|40181.4|0
1752025800000|2025-07-09 01:50:00|40236.3|40196.3|40243.6|40203.6|40243.7|40203.7|40236.2|40196.2|0
1752026100000|2025-07-09 01:55:00|40243.7|40203.7|40251|40211|40258.3|40218.3|40243.6|40203.6|0
1752026400000|2025-07-09 02:00:00|40251.1|40211.1|40265.9|40225.9|40265.9|40225.9|40251|40211|0
1752026700000|2025-07-09 02:05:00|40265.8|40225.8|40251.1|40211.1|40265.9|40225.9|40251.1|40211.1|0
1752027000000|2025-07-09 02:10:00|40258.3|40218.3|40258.5|40218.5|40258.5|40218.5|40251.3|40211.3|0
1752027300000|2025-07-09 02:15:00|40258.4|40218.4|40243.8|40203.8|40258.5|40218.5|40243.7|40203.7|0
1752027600000|2025-07-09 02:20:00|40243.7|40203.7|40243.7|40203.7|40251|40211|40236.4|40196.4|0
1752027900000|2025-07-09 02:25:00|40243.8|40203.8|40243.8|40203.8|40251.1|40211.1|40243.8|40203.8|0
1752028200000|2025-07-09 02:30:00|40243.7|40203.7|40243.6|40203.6|40243.8|40203.8|40236.4|40196.4|0
1752028500000|2025-07-09 02:35:00|40243.7|40203.7|40236.4|40196.4|40243.7|40203.7|40236.2|40196.2|0
1752028800000|2025-07-09 02:40:00|40236.3|40196.3|40243.6|40203.6|40243.7|40203.7|40236.3|40196.3|0
1752029100000|2025-07-09 02:45:00|40243.7|40203.7|40243.6|40203.6|40250.9|40210.9|40243.5|40203.5|0
1752029400000|2025-07-09 02:50:00|40243.5|40203.5|40247.2|40207.2|40250.9|40210.9|40243.5|40203.5|0
1752029700000|2025-07-09 02:55:00|40243.6|40203.6|40243.5|40203.5|40250.8|40210.8|40243.5|40203.5|0
1752030000000|2025-07-09 03:00:00|40243.6|40203.6|40243.6|40203.6|40251|40211|40243.5|40203.5|0
1752030300000|2025-07-09 03:05:00|40243.5|40203.5|40250.7|40210.7|40258|40218|40243.5|40203.5|0
1752030600000|2025-07-09 03:10:00|40250.8|40210.8|40257.9|40217.9|40257.9|40217.9|40250.6|40210.6|0
1752030900000|2025-07-09 03:15:00|40257.8|40217.8|40250.5|40210.5|40257.9|40217.9|40250.5|40210.5|0
1752031200000|2025-07-09 03:20:00|40250.4|40210.4|40257.8|40217.8|40257.8|40217.8|40243|40203|0
1752031500000|2025-07-09 03:25:00|40257.9|40217.9|40265.3|40225.3|40268.8|40228.8|40257.9|40217.9|0
1752031800000|2025-07-09 03:30:00|40265.2|40225.2|40250.8|40210.8|40265.3|40225.3|40250.6|40210.6|0
1752032100000|2025-07-09 03:35:00|40258.1|40218.1|40236.1|40196.1|40258.1|40218.1|40236|40196|0
1752032400000|2025-07-09 03:40:00|40236|40196|40221.5|40181.5|40236.1|40196.1|40221.4|40181.4|0
1752032700000|2025-07-09 03:45:00|40221.4|40181.4|40236.1|40196.1|40236.2|40196.2|40221.4|40181.4|0
1752033000000|2025-07-09 03:50:00|40236.2|40196.2|40250.6|40210.6|40250.7|40210.7|40236.2|40196.2|0
1752033300000|2025-07-09 03:55:00|40247|40207|40257.6|40217.6|40257.9|40217.9|40247|40207|0
1752033600000|2025-07-09 04:00:00|40257.5|40217.5|40257.6|40217.6|40265|40225|40257.5|40217.5|0
1752033900000|2025-07-09 04:05:00|40257.7|40217.7|40257.6|40217.6|40257.7|40217.7|40250.3|40210.3|0
1752034200000|2025-07-09 04:10:00|40257.5|40217.5|40250.4|40210.4|40257.7|40217.7|40243.2|40203.2|0
1752034500000|2025-07-09 04:15:00|40250.3|40210.3|40257.7|40217.7|40257.7|40217.7|40250.3|40210.3|0
1752034800000|2025-07-09 04:20:00|40254.1|40214.1|40257.7|40217.7|40257.7|40217.7|40250.4|40210.4|0
1752035100000|2025-07-09 04:25:00|40257.6|40217.6|40250.4|40210.4|40257.6|40217.6|40250.2|40210.2|0
1752035400000|2025-07-09 04:30:00|40250.3|40210.3|40257.8|40217.8|40265|40225|40250.3|40210.3|0
1752035700000|2025-07-09 04:35:00|40257.9|40217.9|40272.6|40232.6|40272.6|40232.6|40257.9|40217.9|0
1752036000000|2025-07-09 04:40:00|40272.7|40232.7|40265.6|40225.6|40272.9|40232.9|40265.6|40225.6|0
1752036300000|2025-07-09 04:45:00|40269.2|40229.2|40258.2|40218.2|40272.8|40232.8|40258.2|40218.2|0
1752036600000|2025-07-09 04:50:00|40258.3|40218.3|40265.6|40225.6|40265.6|40225.6|40258.3|40218.3|0
1752036900000|2025-07-09 04:55:00|40261.9|40221.9|40258.2|40218.2|40262|40222|40258.2|40218.2|0
1752037200000|2025-07-09 05:00:00|40258.1|40218.1|40258.3|40218.3|40258.3|40218.3|40258.1|40218.1|0
1752037500000|2025-07-09 05:05:00|40258.2|40218.2|40258.1|40218.1|40272.8|40232.8|40258.1|40218.1|0
1752037800000|2025-07-09 05:10:00|40258.2|40218.2|40250.9|40210.9|40265.4|40225.4|40250.9|40210.9|0
1752038100000|2025-07-09 05:15:00|40250.8|40210.8|40243.4|40203.4|40250.8|40210.8|40243.2|40203.2|0
1752038400000|2025-07-09 05:20:00|40243.3|40203.3|40228.8|40188.8|40243.4|40203.4|40228.8|40188.8|0
1752038700000|2025-07-09 05:25:00|40228.7|40188.7|40221.3|40181.3|40228.8|40188.8|40214.1|40174.1|0
1752039000000|2025-07-09 05:30:00|40221.4|40181.4|40221.7|40181.7|40232.4|40192.4|40214.1|40174.1|0
1752039300000|2025-07-09 05:35:00|40229|40189|40229|40189|40232.8|40192.8|40228.9|40188.9|0
1752039600000|2025-07-09 05:40:00|40228.9|40188.9|40236.1|40196.1|40236.4|40196.4|40221.7|40181.7|0
1752039900000|2025-07-09 05:45:00|40236.2|40196.2|40236.1|40196.1|40236.2|40196.2|40228.6|40188.6|0
1752040200000|2025-07-09 05:50:00|40228.8|40188.8|40236.1|40196.1|40236.2|40196.2|40228.8|40188.8|0
1752040500000|2025-07-09 05:55:00|40236|40196|40243.3|40203.3|40243.4|40203.4|40236|40196|0
1752040800000|2025-07-09 06:00:00|40250.1|40230.1|40247.6|40227.6|40257.6|40237.6|40245.1|40225.1|16
1752041100000|2025-07-09 06:05:00|40245.1|40225.1|40215.1|40195.1|40245.1|40225.1|40212.6|40192.6|30
1752041400000|2025-07-09 06:10:00|40212.6|40192.6|40215.1|40195.1|40215.1|40195.1|40207.6|40187.6|8
1752041700000|2025-07-09 06:15:00|40212.6|40192.6|40232.6|40212.6|40235.1|40215.1|40210.1|40190.1|10
1752042000000|2025-07-09 06:20:00|40235.1|40215.1|40257.6|40237.6|40257.6|40237.6|40235.1|40215.1|18
1752042300000|2025-07-09 06:25:00|40255.1|40235.1|40275.1|40255.1|40282.6|40262.6|40252.6|40232.6|30
1752042600000|2025-07-09 06:30:00|40272.6|40252.6|40277.6|40257.6|40287.6|40267.6|40262.6|40242.6|59
1752042900000|2025-07-09 06:35:00|40275.1|40255.1|40250.1|40230.1|40277.6|40257.6|40240.1|40220.1|22
1752043200000|2025-07-09 06:40:00|40252.6|40232.6|40277.6|40257.6|40277.6|40257.6|40252.6|40232.6|29
1752043500000|2025-07-09 06:45:00|40280.1|40260.1|40280.1|40260.1|40282.6|40262.6|40262.6|40242.6|42
1752043800000|2025-07-09 06:50:00|40282.6|40262.6|40305.1|40285.1|40305.1|40285.1|40280.1|40260.1|22
1752044100000|2025-07-09 06:55:00|40307.6|40287.6|40300.1|40280.1|40312.6|40292.6|40290.1|40270.1|36
1752044400000|2025-07-09 07:00:00|40312.6|40292.6|40317.6|40297.6|40362.6|40342.6|40295.1|40275.1|457
1752044700000|2025-07-09 07:05:00|40320.1|40300.1|40297.6|40277.6|40337.6|40317.6|40290.1|40270.1|185
1752045000000|2025-07-09 07:10:00|40295.1|40275.1|40287.6|40267.6|40305.1|40285.1|40270.1|40250.1|160
1752045300000|2025-07-09 07:15:00|40290.1|40270.1|40370.1|40350.1|40372.6|40352.6|40290.1|40270.1|201
1752045600000|2025-07-09 07:20:00|40373.1|40353.1|40390.6|40370.6|40400.6|40380.6|40353.1|40333.1|176
1752045900000|2025-07-09 07:25:00|40388.1|40368.1|40380.6|40360.6|40403.1|40383.1|40358.1|40338.1|170
1752046200000|2025-07-09 07:30:00|40379.7|40359.7|40417.2|40397.2|40419.7|40399.7|40379.7|40359.7|148
1752046500000|2025-07-09 07:35:00|40414.7|40394.7|40492.2|40472.2|40504.7|40484.7|40414.7|40394.7|312
1752046800000|2025-07-09 07:40:00|40493.8|40473.8|40491.3|40471.3|40516.3|40496.3|40476.3|40456.3|196
1752047100000|2025-07-09 07:45:00|40493.8|40473.8|40576.3|40556.3|40586.3|40566.3|40493.8|40473.8|446
1752047400000|2025-07-09 07:50:00|40572.1|40552.1|40597.1|40577.1|40602.1|40582.1|40557.1|40537.1|339
1752047700000|2025-07-09 07:55:00|40594.6|40574.6|40647.1|40627.1|40652.1|40632.1|40587.1|40567.1|302
1752048000000|2025-07-09 08:00:00|40645.2|40625.2|40670.2|40650.2|40695.2|40675.2|40645.2|40625.2|238
1752048300000|2025-07-09 08:05:00|40672.7|40652.7|40677.7|40657.7|40695.2|40675.2|40660.2|40640.2|178
1752048600000|2025-07-09 08:10:00|40677.5|40657.5|40685|40665|40695|40675|40675|40655|164
1752048900000|2025-07-09 08:15:00|40682.5|40662.5|40705|40685|40732.5|40712.5|40680|40660|223
1752049200000|2025-07-09 08:20:00|40702.7|40682.7|40690.2|40670.2|40707.7|40687.7|40662.7|40642.7|180
1752049500000|2025-07-09 08:25:00|40687.7|40667.7|40685.2|40665.2|40702.7|40682.7|40672.7|40652.7|150
1752049800000|2025-07-09 08:30:00|40685.5|40665.5|40675.5|40655.5|40713|40693|40675.5|40655.5|141
1752050100000|2025-07-09 08:35:00|40673|40653|40690.5|40670.5|40705.5|40685.5|40668|40648|107
1752050400000|2025-07-09 08:40:00|40691.9|40671.9|40681.9|40661.9|40694.4|40674.4|40674.4|40654.4|67
1752050700000|2025-07-09 08:45:00|40679.4|40659.4|40639.4|40619.4|40689.4|40669.4|40639.4|40619.4|133
1752051000000|2025-07-09 08:50:00|40639.5|40619.5|40644.5|40624.5|40647|40627|40619.5|40599.5|101
1752051300000|2025-07-09 08:55:00|40647|40627|40657|40637|40669.5|40649.5|40632|40612|107
1752051600000|2025-07-09 09:00:00|40655.5|40635.5|40675.5|40655.5|40693|40673|40655.5|40635.5|206
1752051900000|2025-07-09 09:05:00|40678|40658|40698|40678|40708|40688|40673|40653|81
1752052200000|2025-07-09 09:10:00|40697.1|40677.1|40742.1|40722.1|40749.6|40729.6|40677.1|40657.1|198
1752052500000|2025-07-09 09:15:00|40744.6|40724.6|40742.1|40722.1|40777.1|40757.1|40732.1|40712.1|269
1752052800000|2025-07-09 09:20:00|40744.2|40724.2|40749.2|40729.2|40764.2|40744.2|40739.2|40719.2|76
1752053100000|2025-07-09 09:25:00|40751.7|40731.7|40719.2|40699.2|40754.2|40734.2|40714.2|40694.2|113
1752053400000|2025-07-09 09:30:00|40719|40699|40746.5|40726.5|40751.5|40731.5|40714|40694|75
1752053700000|2025-07-09 09:35:00|40744|40724|40749|40729|40756.5|40736.5|40734|40714|107
1752054000000|2025-07-09 09:40:00|40747.7|40727.7|40762.7|40742.7|40767.7|40747.7|40745.2|40725.2|91
1752054300000|2025-07-09 09:45:00|40767.7|40747.7|40767.7|40747.7|40777.7|40757.7|40755.2|40735.2|103
1752054600000|2025-07-09 09:50:00|40767.4|40747.4|40777.4|40757.4|40782.4|40762.4|40762.4|40742.4|82
1752054900000|2025-07-09 09:55:00|40779.9|40759.9|40752.4|40732.4|40784.9|40764.9|40747.4|40727.4|119
1752055200000|2025-07-09 10:00:00|40753.1|40733.1|40768.1|40748.1|40783.1|40763.1|40753.1|40733.1|158
1752055500000|2025-07-09 10:05:00|40763.1|40743.1|40760.6|40740.6|40773.1|40753.1|40743.1|40723.1|82
1752055800000|2025-07-09 10:10:00|40763.7|40743.7|40756.2|40736.2|40766.2|40746.2|40741.2|40721.2|53
1752056100000|2025-07-09 10:15:00|40758.7|40738.7|40756.2|40736.2|40776.2|40756.2|40756.2|40736.2|56
1752056400000|2025-07-09 10:20:00|40754.3|40734.3|40771.8|40751.8|40774.3|40754.3|40739.3|40719.3|53
1752056700000|2025-07-09 10:25:00|40769.3|40749.3|40749.3|40729.3|40776.8|40756.8|40749.3|40729.3|81
1752057000000|2025-07-09 10:30:00|40748.9|40728.9|40728.9|40708.9|40753.9|40733.9|40726.4|40706.4|93
1752057300000|2025-07-09 10:35:00|40731.4|40711.4|40721.4|40701.4|40758.9|40738.9|40718.9|40698.9|81
1752057600000|2025-07-09 10:40:00|40720.9|40700.9|40703.4|40683.4|40735.9|40715.9|40695.9|40675.9|84
1752057900000|2025-07-09 10:45:00|40700.9|40680.9|40670.9|40650.9|40715.9|40695.9|40670.9|40650.9|86
1752058200000|2025-07-09 10:50:00|40670.3|40650.3|40685.3|40665.3|40685.3|40665.3|40662.8|40642.8|132
1752058500000|2025-07-09 10:55:00|40682.8|40662.8|40707.8|40687.8|40712.8|40692.8|40672.8|40652.8|60
1752058800000|2025-07-09 11:00:00|40711.1|40691.1|40713.6|40693.6|40731.1|40711.1|40706.1|40686.1|101
1752059100000|2025-07-09 11:05:00|40711.1|40691.1|40716.1|40696.1|40731.1|40711.1|40711.1|40691.1|30
1752059400000|2025-07-09 11:10:00|40716.3|40696.3|40741.3|40721.3|40743.8|40723.8|40716.3|40696.3|46
1752059700000|2025-07-09 11:15:00|40743.8|40723.8|40736.3|40716.3|40743.8|40723.8|40726.3|40706.3|44
1752060000000|2025-07-09 11:20:00|40736.9|40716.9|40739.4|40719.4|40744.4|40724.4|40721.9|40701.9|35
1752060300000|2025-07-09 11:25:00|40741.9|40721.9|40749.4|40729.4|40756.9|40736.9|40726.9|40706.9|65
1752060600000|2025-07-09 11:30:00|40748.9|40728.9|40713.9|40693.9|40758.9|40738.9|40711.4|40691.4|54
1752060900000|2025-07-09 11:35:00|40716.4|40696.4|40693.9|40673.9|40718.9|40698.9|40691.4|40671.4|114
1752061200000|2025-07-09 11:40:00|40695.3|40675.3|40697.8|40677.8|40702.8|40682.8|40672.8|40652.8|49
1752061500000|2025-07-09 11:45:00|40700.3|40680.3|40720.3|40700.3|40720.3|40700.3|40700.3|40680.3|36
1752061800000|2025-07-09 11:50:00|40719.6|40699.6|40734.6|40714.6|40742.1|40722.1|40717.1|40697.1|68
1752062100000|2025-07-09 11:55:00|40732.1|40712.1|40747.1|40727.1|40747.1|40727.1|40732.1|40712.1|51
1752062400000|2025-07-09 12:00:00|40746.7|40726.7|40729.2|40709.2|40751.7|40731.7|40721.7|40701.7|59
1752062700000|2025-07-09 12:05:00|40731.7|40711.7|40746.7|40726.7|40746.7|40726.7|40729.2|40709.2|75
1752063000000|2025-07-09 12:10:00|40747.4|40727.4|40767.4|40747.4|40774.9|40754.9|40742.4|40722.4|91
1752063300000|2025-07-09 12:15:00|40769.9|40749.9|40762.4|40742.4|40772.4|40752.4|40752.4|40732.4|74
1752063600000|2025-07-09 12:20:00|40764.3|40744.3|40766.8|40746.8|40774.3|40754.3|40764.3|40744.3|27
1752063900000|2025-07-09 12:25:00|40764.3|40744.3|40744.3|40724.3|40766.8|40746.8|40741.8|40721.8|59
1752064200000|2025-07-09 12:30:00|40741.2|40721.2|40738.7|40718.7|40746.2|40726.2|40728.7|40708.7|58
1752064500000|2025-07-09 12:35:00|40741.2|40721.2|40721.2|40701.2|40741.2|40721.2|40716.2|40696.2|44
1752064800000|2025-07-09 12:40:00|40720.1|40700.1|40740.1|40720.1|40745.1|40725.1|40720.1|40700.1|49
1752065100000|2025-07-09 12:45:00|40737.6|40717.6|40755.1|40735.1|40762.6|40742.6|40730.1|40710.1|73
1752065400000|2025-07-09 12:50:00|40756.4|40736.4|40771.4|40751.4|40771.4|40751.4|40748.9|40728.9|93
1752065700000|2025-07-09 12:55:00|40768.9|40748.9|40763.9|40743.9|40771.4|40751.4|40751.4|40731.4|48
1752066000000|2025-07-09 13:00:00|40763.4|40743.4|40775.9|40755.9|40778.4|40758.4|40750.9|40730.9|50
1752066300000|2025-07-09 13:05:00|40778.4|40758.4|40785.9|40765.9|40785.9|40765.9|40760.9|40740.9|46
1752066600000|2025-07-09 13:10:00|40785|40765|40775|40755|40800|40780|40770|40750|68
1752066900000|2025-07-09 13:15:00|40777.5|40757.5|40785|40765|40795|40775|40760|40740|73
1752067200000|2025-07-09 13:20:00|40784.7|40764.7|40784.7|40764.7|40794.7|40774.7|40774.7|40754.7|54
1752067500000|2025-07-09 13:25:00|40782.2|40762.2|40782.2|40762.2|40804.7|40784.7|40777.2|40757.2|83
1752067800000|2025-07-09 13:30:00|40783.3|40763.3|40798.3|40778.3|40815.8|40795.8|40770.8|40750.8|102
1752068100000|2025-07-09 13:35:00|40795.8|40775.8|40775.8|40755.8|40800.8|40780.8|40770.8|40750.8|111
1752068400000|2025-07-09 13:40:00|40777.2|40757.2|40777.2|40757.2|40789.7|40769.7|40767.2|40747.2|52
1752068700000|2025-07-09 13:45:00|40774.7|40754.7|40777.2|40757.2|40782.2|40762.2|40757.2|40737.2|76
1752069000000|2025-07-09 13:50:00|40775.9|40755.9|40790.9|40770.9|40805.9|40785.9|40768.4|40748.4|96
1752069300000|2025-07-09 13:55:00|40788.4|40768.4|40763.4|40743.4|40788.4|40768.4|40760.9|40740.9|80
1752069600000|2025-07-09 14:00:00|40763.7|40743.7|40753.7|40733.7|40766.2|40746.2|40726.2|40706.2|117
1752069900000|2025-07-09 14:05:00|40751.2|40731.2|40751.2|40731.2|40766.2|40746.2|40748.7|40728.7|93
1752070200000|2025-07-09 14:10:00|40749.5|40729.5|40719.5|40699.5|40749.5|40729.5|40719.5|40699.5|111
1752070500000|2025-07-09 14:15:00|40722|40702|40704.5|40684.5|40724.5|40704.5|40704.5|40684.5|76
1752070800000|2025-07-09 14:20:00|40706.2|40686.2|40716.2|40696.2|40716.2|40696.2|40698.7|40678.7|62
1752071100000|2025-07-09 14:25:00|40718.7|40698.7|40698.7|40678.7|40726.2|40706.2|40698.7|40678.7|77
1752071400000|2025-07-09 14:30:00|40701|40681|40688.5|40668.5|40701|40681|40678.5|40658.5|110
1752071700000|2025-07-09 14:35:00|40691|40671|40716|40696|40716|40696|40683.5|40663.5|78
1752072000000|2025-07-09 14:40:00|40714.4|40694.4|40726.9|40706.9|40731.9|40711.9|40711.9|40691.9|68
1752072300000|2025-07-09 14:45:00|40731.9|40711.9|40726.9|40706.9|40739.4|40719.4|40716.9|40696.9|80
1752072600000|2025-07-09 14:50:00|40726.5|40706.5|40731.5|40711.5|40736.5|40716.5|40719|40699|63
1752072900000|2025-07-09 14:55:00|40734|40714|40736.5|40716.5|40746.5|40726.5|40731.5|40711.5|60
1752073200000|2025-07-09 15:00:00|40735.5|40715.5|40753|40733|40758|40738|40730.5|40710.5|147
1752073500000|2025-07-09 15:05:00|40755.5|40735.5|40740.5|40720.5|40760.5|40740.5|40730.5|40710.5|99
1752073800000|2025-07-09 15:10:00|40738.9|40718.9|40723.9|40703.9|40743.9|40723.9|40721.4|40701.4|75
1752074100000|2025-07-09 15:15:00|40726.4|40706.4|40733.9|40713.9|40741.4|40721.4|40726.4|40706.4|80
1752074400000|2025-07-09 15:20:00|40734.7|40714.7|40749.7|40729.7|40749.7|40729.7|40734.7|40714.7|152
1752074700000|2025-07-09 15:25:00|40747.2|40727.2|40782.2|40762.2|40787.2|40767.2|40747.2|40727.2|245
1752075000000|2025-07-09 15:30:00|40784.7|40764.7|40824.7|40804.7|40844.7|40824.7|40779.7|40759.7|530
1752075300000|2025-07-09 15:35:00|40822.2|40802.2|40819.7|40799.7|40849.7|40829.7|40787.2|40767.2|212
1752075600000|2025-07-09 15:40:00|40822.2|40802.2|40822.2|40802.2|40829.7|40809.7|40817.2|40797.2|35
1752075900000|2025-07-09 15:45:00|40824.7|40804.7|40849.7|40829.7|40849.7|40829.7|40822.2|40802.2|25
1752076200000|2025-07-09 15:50:00|40852.2|40827.2|40842.2|40817.2|40857.2|40832.2|40832.2|40802.2|52
1752076500000|2025-07-09 15:55:00|40837.2|40812.2|40857.2|40827.2|40862.2|40837.2|40837.2|40812.2|44
1752076800000|2025-07-09 16:00:00|40852.2|40822.2|40862.2|40837.2|40867.2|40842.2|40852.2|40822.2|22
1752077100000|2025-07-09 16:05:00|40867.2|40832.2|40852.2|40827.2|40872.2|40847.2|40852.2|40827.2|15
1752077400000|2025-07-09 16:10:00|40857.2|40832.2|40847.2|40822.2|40857.2|40832.2|40837.2|40812.2|11
1752077700000|2025-07-09 16:15:00|40852.2|40817.2|40857.2|40832.2|40857.2|40832.2|40847.2|40817.2|4
1752078000000|2025-07-09 16:20:00|40862.2|40827.2|40857.2|40827.2|40862.2|40832.2|40847.2|40822.2|42
1752078300000|2025-07-09 16:25:00|40862.2|40832.2|40862.2|40832.2|40867.2|40842.2|40857.2|40832.2|17
1752078600000|2025-07-09 16:30:00|40867.2|40837.2|40857.2|40832.2|40867.2|40842.2|40857.2|40832.2|9
1752078900000|2025-07-09 16:35:00|40862.2|40837.2|40852.2|40827.2|40867.2|40842.2|40852.2|40827.2|14
1752079200000|2025-07-09 16:40:00|40847.2|40822.2|40852.2|40827.2|40857.2|40832.2|40847.2|40822.2|16
1752079500000|2025-07-09 16:45:00|40857.2|40832.2|40857.2|40832.2|40857.2|40832.2|40852.2|40832.2|2
1752079800000|2025-07-09 16:50:00|40852.2|40827.2|40867.2|40842.2|40867.2|40842.2|40852.2|40827.2|17
1752080100000|2025-07-09 16:55:00|40872.2|40837.2|40867.2|40842.2|40877.2|40847.2|40867.2|40837.2|11
1752080400000|2025-07-09 17:00:00|40862.2|40837.2|40872.2|40842.2|40877.2|40852.2|40862.2|40832.2|9
1752080700000|2025-07-09 17:05:00|40867.2|40847.2|40877.2|40852.2|40887.2|40857.2|40867.2|40842.2|17
1752081000000|2025-07-09 17:10:00|40882.2|40847.2|40877.2|40847.2|40882.2|40852.2|40867.2|40842.2|10
1752081300000|2025-07-09 17:15:00|40872.2|40852.2|40887.2|40857.2|40892.2|40862.2|40872.2|40847.2|16
1752081600000|2025-07-09 17:20:00|40882.2|40852.2|40887.2|40857.2|40887.2|40862.2|40877.2|40852.2|5
1752081900000|2025-07-09 17:25:00|40882.2|40862.2|40877.2|40847.2|40887.2|40862.2|40872.2|40847.2|7
1752082200000|2025-07-09 17:30:00|40882.2|40852.2|40872.2|40842.2|40887.2|40862.2|40867.2|40842.2|21
1752082500000|2025-07-09 17:35:00|40877.2|40847.2|40877.2|40852.2|40877.2|40852.2|40867.2|40842.2|3
1752082800000|2025-07-09 17:40:00|40882.2|40847.2|40882.2|40857.2|40882.2|40857.2|40877.2|40847.2|8
1752083100000|2025-07-09 17:45:00|40877.2|40852.2|40887.2|40862.2|40892.2|40862.2|40877.2|40852.2|16
1752083400000|2025-07-09 17:50:00|40892.2|40867.2|40897.2|40867.2|40902.2|40877.2|40882.2|40857.2|32
1752083700000|2025-07-09 17:55:00|40892.2|40862.2|40887.2|40862.2|40897.2|40867.2|40882.2|40857.2|17
1752084000000|2025-07-09 18:00:00|40892.2|40867.2|40912.2|40887.2|40917.2|40887.2|40887.2|40862.2|19
1752084300000|2025-07-09 18:05:00|40907.2|40882.2|40912.2|40887.2|40922.2|40897.2|40907.2|40882.2|11
1752084600000|2025-07-09 18:10:00|40917.2|40882.2|40912.2|40887.2|40922.2|40897.2|40912.2|40882.2|6
1752084900000|2025-07-09 18:15:00|40917.2|40882.2|40897.2|40872.2|40917.2|40887.2|40897.2|40867.2|2
1752085200000|2025-07-09 18:20:00|40892.2|40867.2|40907.2|40877.2|40912.2|40887.2|40887.2|40862.2|10
1752085500000|2025-07-09 18:25:00|40902.2|40882.2|40892.2|40872.2|40902.2|40882.2|40892.2|40867.2|2
1752085800000|2025-07-09 18:30:00|40894.7|40874.7|40912.2|40892.2|40917.2|40897.2|40892.2|40872.2|11
1752086100000|2025-07-09 18:35:00|40909.7|40889.7|40917.2|40897.2|40919.7|40899.7|40909.7|40889.7|7
1752086400000|2025-07-09 18:40:00|40914.7|40894.7|40914.7|40894.7|40917.2|40897.2|40909.7|40889.7|3
1752086700000|2025-07-09 18:45:00|40912.2|40892.2|40914.7|40894.7|40919.7|40899.7|40912.2|40892.2|6
1752087000000|2025-07-09 18:50:00|40912.2|40892.2|40919.7|40899.7|40924.7|40904.7|40912.2|40892.2|8
1752087300000|2025-07-09 18:55:00|40922.2|40902.2|40924.7|40904.7|40924.7|40904.7|40919.7|40899.7|4
1752087600000|2025-07-09 19:00:00|40927.2|40907.2|40934.7|40914.7|40934.7|40914.7|40922.2|40902.2|20
1752087900000|2025-07-09 19:05:00|40929.7|40909.7|40934.7|40914.7|40937.2|40917.2|40924.7|40904.7|38
1752088200000|2025-07-09 19:10:00|40937.2|40917.2|40939.7|40919.7|40949.7|40929.7|40932.2|40912.2|52
1752088500000|2025-07-09 19:15:00|40942.2|40922.2|40949.7|40929.7|40949.7|40929.7|40939.7|40919.7|5
1752088800000|2025-07-09 19:20:00|40952.2|40932.2|40959.7|40939.7|40964.7|40944.7|40952.2|40932.2|15
1752089100000|2025-07-09 19:25:00|40962.2|40942.2|40987.2|40967.2|40987.2|40967.2|40959.7|40939.7|58
1752089400000|2025-07-09 19:30:00|40984.7|40964.7|40982.2|40962.2|40984.7|40964.7|40969.7|40949.7|22
1752089700000|2025-07-09 19:35:00|40984.7|40964.7|40979.7|40959.7|40989.7|40969.7|40977.2|40957.2|57
1752090000000|2025-07-09 19:40:00|40982.2|40962.2|40974.7|40954.7|40982.2|40962.2|40969.7|40949.7|9
1752090300000|2025-07-09 19:45:00|40977.2|40957.2|40974.7|40954.7|40979.7|40959.7|40972.2|40952.2|27
1752090600000|2025-07-09 19:50:00|40972.2|40952.2|40972.2|40952.2|40974.7|40954.7|40957.2|40937.2|16
1752090900000|2025-07-09 19:55:00|40974.7|40954.7|41004.7|40984.7|41004.7|40984.7|40974.7|40954.7|84
1752091200000|2025-07-09 20:00:00|40997.6|40957.6|40994.5|40954.5|41014.7|40974.7|40994.5|40954.5|0
1752091500000|2025-07-09 20:05:00|40996|40956|41004.9|40964.9|41013.9|40973.9|40993|40953|0
1752091800000|2025-07-09 20:10:00|41003.4|40963.4|41016.2|40976.2|41017.7|40977.7|41003.4|40963.4|0
1752092100000|2025-07-09 20:15:00|41016.1|40976.1|40991.5|40951.5|41017.7|40977.7|40987|40947|0
1752092400000|2025-07-09 20:20:00|40991.4|40951.4|40978.7|40938.7|40993|40953|40975.8|40935.8|0
1752092700000|2025-07-09 20:25:00|40977.2|40937.2|40985.5|40945.5|40987|40947|40975.8|40935.8|0
1752093000000|2025-07-09 20:30:00|40985.4|40945.4|40991.5|40951.5|40993|40953|40981|40941|0
1752093300000|2025-07-09 20:35:00|40991.4|40951.4|40994.5|40954.5|40994.5|40954.5|40987|40947|0
1752093600000|2025-07-09 20:40:00|40994.4|40954.4|40991.5|40951.5|40997.5|40957.5|40990|40950|0
1752093900000|2025-07-09 20:45:00|40991.4|40951.4|40996|40956|40997.5|40957.5|40988.5|40948.5|0
1752094200000|2025-07-09 20:50:00|40997.5|40957.5|40997.5|40957.5|40999|40959|40993|40953|0
1752094500000|2025-07-09 20:55:00|40997.4|40957.4|40994.5|40954.5|40997.5|40957.5|40991.5|40951.5|0
1752094800000|2025-07-09 21:00:00|40995.2|40955.2|41001.9|40961.9|41001.9|40961.9|40993|40953|0
1752095100000|2025-07-09 21:05:00|41002|40962|41004.2|40964.2|41004.2|40964.2|41002|40962|0
1752095400000|2025-07-09 21:10:00|41004.9|40964.9|41005.7|40965.7|41005.7|40965.7|41004.9|40964.9|0
1752095700000|2025-07-09 21:15:00|41006.4|40966.4|41005.6|40965.6|41006.4|40966.4|41005.6|40965.6|0
1752096000000|2025-07-09 21:20:00|41005.7|40965.7|41006.4|40966.4|41007.9|40967.9|41005.6|40965.6|0
1752096300000|2025-07-09 21:25:00|41006.5|40966.5|41006.4|40966.4|41007.9|40967.9|41006.4|40966.4|0
1752096600000|2025-07-09 21:30:00|41005.6|40965.6|41004.9|40964.9|41005.6|40965.6|41004.9|40964.9|0
1752096900000|2025-07-09 21:35:00|41005|40965|41002.7|40962.7|41007.1|40967.1|41002.7|40962.7|0
1752097200000|2025-07-09 21:40:00|41004.2|40964.2|41001.9|40961.9|41004.2|40964.2|41001.9|40961.9|0
1752097500000|2025-07-09 21:45:00|41001.2|40961.2|41004.2|40964.2|41004.2|40964.2|41000.4|40960.4|0
1752097800000|2025-07-09 21:50:00|41006.4|40966.4|41004.2|40964.2|41007.9|40967.9|41004.2|40964.2|0
1752098100000|2025-07-09 21:55:00|41004.1|40964.1|41004.2|40964.2|41004.9|40964.9|41003.4|40963.4|0
1752098400000|2025-07-09 22:00:00|41004.1|40964.1|41007.1|40967.1|41009.4|40969.4|40987.7|40947.7|0
1752098700000|2025-07-09 22:05:00|41007.2|40967.2|41015.4|40975.4|41020.6|40980.6|41003.4|40963.4|0
1752099000000|2025-07-09 22:10:00|41016.1|40976.1|41023.6|40983.6|41028.1|40988.1|41013.1|40973.1|0
1752099300000|2025-07-09 22:15:00|41024.4|40984.4|41029.6|40989.6|41031.1|40991.1|41021.4|40981.4|0
1752099600000|2025-07-09 22:20:00|41030.4|40990.4|41032.6|40992.6|41034.1|40994.1|41025.1|40985.1|0
1752099900000|2025-07-09 22:25:00|41034.1|40994.1|41022.1|40982.1|41035.6|40995.6|41022.1|40982.1|0
1752100200000|2025-07-09 22:30:00|41022.2|40982.2|41026.6|40986.6|41028.1|40988.1|41021.4|40981.4|0
1752100500000|2025-07-09 22:35:00|41025.9|40985.9|41028.1|40988.1|41032.6|40992.6|41025.9|40985.9|0
1752100800000|2025-07-09 22:40:00|41026.6|40986.6|41025.1|40985.1|41028.1|40988.1|41023.6|40983.6|0
1752101100000|2025-07-09 22:45:00|41024.4|40984.4|41022.1|40982.1|41027.4|40987.4|41019.9|40979.9|0
1752101400000|2025-07-09 22:50:00|41022.2|40982.2|41023.6|40983.6|41025.9|40985.9|41021.4|40981.4|0
1752101700000|2025-07-09 22:55:00|41023.7|40983.7|41022.1|40982.1|41025.9|40985.9|41022.1|40982.1|0
1752102000000|2025-07-09 23:00:00|41022.2|40982.2|41021.4|40981.4|41024.4|40984.4|41021.4|40981.4|0
1752102300000|2025-07-09 23:05:00|41021.3|40981.3|41015.4|40975.4|41021.4|40981.4|41013.9|40973.9|0
1752102600000|2025-07-09 23:10:00|41015.3|40975.3|41006.4|40966.4|41015.3|40975.3|41006.4|40966.4|0
1752102900000|2025-07-09 23:15:00|41007.9|40967.9|41006.4|40966.4|41007.9|40967.9|41001.9|40961.9|0
1752103200000|2025-07-09 23:20:00|41007.1|40967.1|41009.4|40969.4|41010.9|40970.9|41007.1|40967.1|0
1752103500000|2025-07-09 23:25:00|41009.3|40969.3|41001.9|40961.9|41009.3|40969.3|41001.9|40961.9|0
1752103800000|2025-07-09 23:30:00|41002.7|40962.7|40995.9|40955.9|41003.4|40963.4|40990.7|40950.7|0
1752104100000|2025-07-09 23:35:00|40994.4|40954.4|40990|40950|40995.9|40955.9|40984.7|40944.7|0
1752104400000|2025-07-09 23:40:00|40991.4|40951.4|40990|40950|40993.7|40953.7|40986.2|40946.2|0
1752104700000|2025-07-09 23:45:00|40990.7|40950.7|40987.7|40947.7|40992.9|40952.9|40983.2|40943.2|0
1752105000000|2025-07-09 23:50:00|40986.9|40946.9|40987.7|40947.7|40988.5|40948.5|40984.7|40944.7|0
1752105300000|2025-07-09 23:55:00|40988.5|40948.5|40986.2|40946.2|40990|40950|40986.2|40946.2|0
1752105600000|2025-07-10 00:00:00|40985.4|40945.4|40956.8|40916.8|40986.2|40946.2|40955.3|40915.3|0
1752105900000|2025-07-10 00:05:00|40958.3|40918.3|40953|40913|40959.7|40919.7|40946.3|40906.3|0
1752106200000|2025-07-10 00:10:00|40952.3|40912.3|40946.3|40906.3|40952.3|40912.3|40943.3|40903.3|0
1752106500000|2025-07-10 00:15:00|40947|40907|40923.2|40883.2|40947.8|40907.8|40912.1|40872.1|0
1752106800000|2025-07-10 00:20:00|40923.3|40883.3|40915.8|40875.8|40923.3|40883.3|40908.5|40868.5|0
1752107100000|2025-07-10 00:25:00|40908.5|40868.5|40915.6|40875.6|40923.2|40883.2|40908.4|40868.4|0
1752107400000|2025-07-10 00:30:00|40912|40872|40923.1|40883.1|40930.6|40890.6|40908.4|40868.4|0
1752107700000|2025-07-10 00:35:00|40923.2|40883.2|40922.9|40882.9|40930.2|40890.2|40915.5|40875.5|0
1752108000000|2025-07-10 00:40:00|40919.3|40879.3|40901|40861|40923|40883|40900.9|40860.9|0
1752108300000|2025-07-10 00:45:00|40901.1|40861.1|40908.4|40868.4|40908.6|40868.6|40901|40861|0
1752108600000|2025-07-10 00:50:00|40908.5|40868.5|40908.3|40868.3|40915.8|40875.8|40901.2|40861.2|0
1752108900000|2025-07-10 00:55:00|40908.4|40868.4|40908.2|40868.2|40908.4|40868.4|40901|40861|0
1752109200000|2025-07-10 01:00:00|40908.3|40868.3|40915.5|40875.5|40922.9|40882.9|40908.2|40868.2|0
1752109500000|2025-07-10 01:05:00|40915.6|40875.6|40900.9|40860.9|40915.6|40875.6|40900.9|40860.9|0
1752109800000|2025-07-10 01:10:00|40893.6|40853.6|40900.7|40860.7|40908.3|40868.3|40893.4|40853.4|0
1752110100000|2025-07-10 01:15:00|40900.6|40860.6|40900.6|40860.6|40900.9|40860.9|40893.2|40853.2|0
1752110400000|2025-07-10 01:20:00|40900.7|40860.7|40893.4|40853.4|40908.1|40868.1|40886|40846|0
1752110700000|2025-07-10 01:25:00|40893.6|40853.6|40886.1|40846.1|40900.8|40860.8|40886.1|40846.1|0
1752111000000|2025-07-10 01:30:00|40886|40846|40893.6|40853.6|40893.6|40853.6|40878.7|40838.7|0
1752111300000|2025-07-10 01:35:00|40893.5|40853.5|40900.7|40860.7|40908.2|40868.2|40893.5|40853.5|0
1752111600000|2025-07-10 01:40:00|40904.4|40864.4|40908|40868|40908.1|40868.1|40904.4|40864.4|0
1752111900000|2025-07-10 01:45:00|40907.9|40867.9|40907.9|40867.9|40907.9|40867.9|40900.5|40860.5|0
1752112200000|2025-07-10 01:50:00|40908|40868|40904.1|40864.1|40915.4|40875.4|40904.1|40864.1|0
1752112500000|2025-07-10 01:55:00|40900.5|40860.5|40892.9|40852.9|40904.2|40864.2|40892.8|40852.8|0
1752112800000|2025-07-10 02:00:00|40893|40853|40908|40868|40908|40868|40893|40853|0
1752113100000|2025-07-10 02:05:00|40908.1|40868.1|40915.3|40875.3|40915.4|40875.4|40907.9|40867.9|0
1752113400000|2025-07-10 02:10:00|40915.4|40875.4|40922.9|40882.9|40922.9|40882.9|40915.4|40875.4|0
1752113700000|2025-07-10 02:15:00|40922.8|40882.8|40915.4|40875.4|40922.8|40882.8|40915.3|40875.3|0
1752114000000|2025-07-10 02:20:00|40915.5|40875.5|40930.2|40890.2|40930.2|40890.2|40915.5|40875.5|0
1752114300000|2025-07-10 02:25:00|40930.1|40890.1|40930.2|40890.2|40930.3|40890.3|40930.1|40890.1|0
1752114600000|2025-07-10 02:30:00|40937.4|40897.4|40937.4|40897.4|40937.6|40897.6|40937.4|40897.4|0
1752114900000|2025-07-10 02:35:00|40937.5|40897.5|40937.5|40897.5|40944.7|40904.7|40937.4|40897.4|0
1752115200000|2025-07-10 02:40:00|40937.4|40897.4|40930.3|40890.3|40937.6|40897.6|40930.2|40890.2|0
1752115500000|2025-07-10 02:45:00|40930.2|40890.2|40930.3|40890.3|40930.3|40890.3|40930.2|40890.2|0
1752115800000|2025-07-10 02:50:00|40930.2|40890.2|40937.4|40897.4|40937.6|40897.6|40930.2|40890.2|0
1752116100000|2025-07-10 02:55:00|40937.5|40897.5|40937.4|40897.4|40937.5|40897.5|40937.4|40897.4|0
1752116400000|2025-07-10 03:00:00|40937.3|40897.3|40922.6|40882.6|40937.4|40897.4|40922.6|40882.6|0
1752116700000|2025-07-10 03:05:00|40922.5|40882.5|40911.1|40871.1|40922.6|40882.6|40911.1|40871.1|0
1752117000000|2025-07-10 03:10:00|40907.5|40867.5|40914.7|40874.7|40914.8|40874.8|40900.1|40860.1|0
1752117300000|2025-07-10 03:15:00|40914.8|40874.8|40922.1|40882.1|40922.1|40882.1|40914.7|40874.7|0
1752117600000|2025-07-10 03:20:00|40922.2|40882.2|40914.8|40874.8|40922.3|40882.3|40914.8|40874.8|0
1752117900000|2025-07-10 03:25:00|40907.6|40867.6|40907.5|40867.5|40914.8|40874.8|40900.2|40860.2|0
1752118200000|2025-07-10 03:30:00|40907.6|40867.6|40900|40860|40907.6|40867.6|40900|40860|0
1752118500000|2025-07-10 03:35:00|40900.1|40860.1|40900|40860|40900.2|40860.2|40892.8|40852.8|0
1752118800000|2025-07-10 03:40:00|40900.1|40860.1|40900|40860|40900.1|40860.1|40900|40860|0
1752119100000|2025-07-10 03:45:00|40900.1|40860.1|40907.5|40867.5|40907.6|40867.6|40900|40860|0
1752119400000|2025-07-10 03:50:00|40907.4|40867.4|40907.4|40867.4|40907.4|40867.4|40907.3|40867.3|0
1752119700000|2025-07-10 03:55:00|40907.5|40867.5|40914.7|40874.7|40914.7|40874.7|40907.5|40867.5|0
1752120000000|2025-07-10 04:00:00|40914.6|40874.6|40907.4|40867.4|40914.7|40874.7|40907.3|40867.3|0
1752120300000|2025-07-10 04:05:00|40907.3|40867.3|40907.3|40867.3|40907.5|40867.5|40899.9|40859.9|0
1752120600000|2025-07-10 04:10:00|40907.4|40867.4|40900|40860|40907.4|40867.4|40896.4|40856.4|0
1752120900000|2025-07-10 04:15:00|40900.1|40860.1|40900|40860|40900.1|40860.1|40900|40860|0
1752121200000|2025-07-10 04:20:00|40907.3|40867.3|40907.1|40867.1|40907.3|40867.3|40899.9|40859.9|0
1752121500000|2025-07-10 04:25:00|40903.5|40863.5|40910.8|40870.8|40914.5|40874.5|40899.8|40859.8|0
1752121800000|2025-07-10 04:30:00|40907.2|40867.2|40921.9|40881.9|40922|40882|40907.1|40867.1|0
1752122100000|2025-07-10 04:35:00|40922|40882|40918.2|40878.2|40922|40882|40914.5|40874.5|0
1752122400000|2025-07-10 04:40:00|40914.6|40874.6|40921.8|40881.8|40921.9|40881.9|40914.4|40874.4|0
1752122700000|2025-07-10 04:45:00|40914.5|40874.5|40907.1|40867.1|40914.5|40874.5|40907.1|40867.1|0
1752123000000|2025-07-10 04:50:00|40907.2|40867.2|40918.1|40878.1|40918.1|40878.1|40907.1|40867.1|0
1752123300000|2025-07-10 04:55:00|40914.5|40874.5|40914.5|40874.5|40918.1|40878.1|40914.4|40874.4|0
1752123600000|2025-07-10 05:00:00|40914.6|40874.6|40922|40882|40922.1|40882.1|40914.5|40874.5|0
1752123900000|2025-07-10 05:05:00|40921.9|40881.9|40914.7|40874.7|40922|40882|40907.4|40867.4|0
1752124200000|2025-07-10 05:10:00|40914.8|40874.8|40914.8|40874.8|40914.9|40874.9|40914.7|40874.7|0
1752124500000|2025-07-10 05:15:00|40914.9|40874.9|40907.5|40867.5|40914.9|40874.9|40907.5|40867.5|0
1752124800000|2025-07-10 05:20:00|40907.6|40867.6|40907.6|40867.6|40914.9|40874.9|40904|40864|0
1752125100000|2025-07-10 05:25:00|40900.4|40860.4|40900.2|40860.2|40900.4|40860.4|40900.1|40860.1|0
1752125400000|2025-07-10 05:30:00|40900.3|40860.3|40878.3|40838.3|40900.3|40860.3|40870.7|40830.7|0
1752125700000|2025-07-10 05:35:00|40878.2|40838.2|40892.7|40852.7|40900|40860|40878.2|40838.2|0
1752126000000|2025-07-10 05:40:00|40892.8|40852.8|40892.7|40852.7|40892.8|40852.8|40892.6|40852.6|0
1752126300000|2025-07-10 05:45:00|40892.8|40852.8|40878.3|40838.3|40892.8|40852.8|40878.1|40838.1|0
1752126600000|2025-07-10 05:50:00|40881.9|40841.9|40885.6|40845.6|40885.7|40845.7|40878.3|40838.3|0
1752126900000|2025-07-10 05:55:00|40882|40842|40893.1|40853.1|40893.1|40853.1|40878.4|40838.4|0
1752127200000|2025-07-10 06:00:00|40948.9|40928.9|40938.9|40918.9|40958.9|40938.9|40933.9|40913.9|21
1752127500000|2025-07-10 06:05:00|40936.4|40916.4|40953.9|40933.9|40956.4|40936.4|40913.9|40893.9|25
1752127800000|2025-07-10 06:10:00|40956.4|40936.4|40936.4|40916.4|40958.9|40938.9|40931.4|40911.4|13
1752128100000|2025-07-10 06:15:00|40938.9|40918.9|40948.9|40928.9|40951.4|40931.4|40936.4|40916.4|20
1752128400000|2025-07-10 06:20:00|40951.4|40931.4|40963.9|40943.9|40968.9|40948.9|40943.9|40923.9|14
1752128700000|2025-07-10 06:25:00|40961.4|40941.4|40961.4|40941.4|40968.9|40948.9|40953.9|40933.9|11
1752129000000|2025-07-10 06:30:00|40958.9|40938.9|40953.9|40933.9|40963.9|40943.9|40951.4|40931.4|2
1752129300000|2025-07-10 06:35:00|40951.4|40931.4|40953.9|40933.9|40956.4|40936.4|40943.9|40923.9|13
1752129600000|2025-07-10 06:40:00|40951.4|40931.4|40948.9|40928.9|40956.4|40936.4|40946.4|40926.4|3
1752129900000|2025-07-10 06:45:00|40951.4|40931.4|40916.4|40896.4|40951.4|40931.4|40913.9|40893.9|57
1752130200000|2025-07-10 06:50:00|40918.9|40898.9|40953.9|40933.9|40953.9|40933.9|40916.4|40896.4|25
1752130500000|2025-07-10 06:55:00|40951.4|40931.4|40963.9|40943.9|40976.4|40956.4|40951.4|40931.4|49
1752130800000|2025-07-10 07:00:00|40983.9|40963.9|40913.9|40893.9|40988.9|40968.9|40876.4|40856.4|452
1752131100000|2025-07-10 07:05:00|40916.4|40896.4|40866.4|40846.4|40941.4|40921.4|40846.4|40826.4|269
1752131400000|2025-07-10 07:10:00|40861.4|40841.4|40843.9|40823.9|40871.4|40851.4|40803.9|40783.9|262
1752131700000|2025-07-10 07:15:00|40841.4|40821.4|40806.4|40786.4|40841.4|40821.4|40778.9|40758.9|177
1752132000000|2025-07-10 07:20:00|40810.7|40790.7|40803.2|40783.2|40845.7|40825.7|40795.7|40775.7|163
1752132300000|2025-07-10 07:25:00|40805.7|40785.7|40798.2|40778.2|40810.7|40790.7|40775.7|40755.7|154
1752132600000|2025-07-10 07:30:00|40798.5|40778.5|40796|40776|40816|40796|40776|40756|155
1752132900000|2025-07-10 07:35:00|40798.5|40778.5|40773.5|40753.5|40821|40801|40741|40721|176
1752133200000|2025-07-10 07:40:00|40776|40756|40746.4|40726.4|40786.4|40766.4|40743.9|40723.9|113
1752133500000|2025-07-10 07:45:00|40748.9|40728.9|40771.4|40751.4|40786.4|40766.4|40738.9|40718.9|88
1752133800000|2025-07-10 07:50:00|40772.7|40752.7|40722.7|40702.7|40777.7|40757.7|40705.2|40685.2|166
1752134100000|2025-07-10 07:55:00|40725.2|40705.2|40712.7|40692.7|40742.7|40722.7|40707.7|40687.7|95
1752134400000|2025-07-10 08:00:00|40712.8|40692.8|40695.3|40675.3|40720.3|40700.3|40685.3|40665.3|170
1752134700000|2025-07-10 08:05:00|40697.8|40677.8|40712.8|40692.8|40717.8|40697.8|40677.8|40657.8|107
1752135000000|2025-07-10 08:10:00|40713.3|40693.3|40698.3|40678.3|40715.8|40695.8|40683.3|40663.3|82
1752135300000|2025-07-10 08:15:00|40695.8|40675.8|40693.3|40673.3|40720.8|40700.8|40688.3|40668.3|82
1752135600000|2025-07-10 08:20:00|40693.9|40673.9|40686.4|40666.4|40703.9|40683.9|40668.9|40648.9|135
1752135900000|2025-07-10 08:25:00|40688.9|40668.9|40668.9|40648.9|40688.9|40668.9|40661.4|40641.4|66
1752136200000|2025-07-10 08:30:00|40668.3|40648.3|40693.3|40673.3|40700.8|40680.8|40643.3|40623.3|136
1752136500000|2025-07-10 08:35:00|40690.8|40670.8|40723.3|40703.3|40725.8|40705.8|40688.3|40668.3|94
1752136800000|2025-07-10 08:40:00|40723.8|40703.8|40753.8|40733.8|40756.3|40736.3|40723.8|40703.8|68
1752137100000|2025-07-10 08:45:00|40751.3|40731.3|40743.8|40723.8|40763.8|40743.8|40728.8|40708.8|81
1752137400000|2025-07-10 08:50:00|40740.2|40720.2|40710.2|40690.2|40747.7|40727.7|40710.2|40690.2|56
1752137700000|2025-07-10 08:55:00|40712.7|40692.7|40722.7|40702.7|40740.2|40720.2|40705.2|40685.2|65
1752138000000|2025-07-10 09:00:00|40723|40703|40720.5|40700.5|40735.5|40715.5|40710.5|40690.5|68
1752138300000|2025-07-10 09:05:00|40723|40703|40700.5|40680.5|40733|40713|40698|40678|76
1752138600000|2025-07-10 09:10:00|40702.3|40682.3|40712.3|40692.3|40722.3|40702.3|40702.3|40682.3|66
1752138900000|2025-07-10 09:15:00|40709.8|40689.8|40712.3|40692.3|40717.3|40697.3|40692.3|40672.3|44
1752139200000|2025-07-10 09:20:00|40712.5|40692.5|40720|40700|40730|40710|40712.5|40692.5|35
1752139500000|2025-07-10 09:25:00|40722.5|40702.5|40710|40690|40732.5|40712.5|40707.5|40687.5|42
1752139800000|2025-07-10 09:30:00|40708.9|40688.9|40726.4|40706.4|40728.9|40708.9|40696.4|40676.4|48
1752140100000|2025-07-10 09:35:00|40728.9|40708.9|40731.4|40711.4|40741.4|40721.4|40726.4|40706.4|53
1752140400000|2025-07-10 09:40:00|40732.5|40712.5|40727.5|40707.5|40735|40715|40717.5|40697.5|29
1752140700000|2025-07-10 09:45:00|40730|40710|40727.5|40707.5|40750|40730|40717.5|40697.5|103
1752141000000|2025-07-10 09:50:00|40725|40705|40715|40695|40735|40715|40712.5|40692.5|48
1752141300000|2025-07-10 09:55:00|40712.5|40692.5|40727.5|40707.5|40737.5|40717.5|40712.5|40692.5|25
1752141600000|2025-07-10 10:00:00|40729.1|40709.1|40744.1|40724.1|40754.1|40734.1|40721.6|40701.6|56
1752141900000|2025-07-10 10:05:00|40746.6|40726.6|40739.1|40719.1|40749.1|40729.1|40714.1|40694.1|48
1752142200000|2025-07-10 10:10:00|40738.6|40718.6|40738.6|40718.6|40746.1|40726.1|40731.1|40711.1|59
1752142500000|2025-07-10 10:15:00|40743.6|40723.6|40741.1|40721.1|40763.6|40743.6|40738.6|40718.6|57
1752142800000|2025-07-10 10:20:00|40741.5|40721.5|40754|40734|40754|40734|40739|40719|16
1752143100000|2025-07-10 10:25:00|40751.5|40731.5|40761.5|40741.5|40766.5|40746.5|40749|40729|36
1752143400000|2025-07-10 10:30:00|40761|40741|40773.5|40753.5|40783.5|40763.5|40753.5|40733.5|41
1752143700000|2025-07-10 10:35:00|40771|40751|40758.5|40738.5|40776|40756|40758.5|40738.5|24
1752144000000|2025-07-10 10:40:00|40757.7|40737.7|40747.7|40727.7|40757.7|40737.7|40742.7|40722.7|29
1752144300000|2025-07-10 10:45:00|40745.2|40725.2|40747.7|40727.7|40752.7|40732.7|40737.7|40717.7|25
1752144600000|2025-07-10 10:50:00|40747.1|40727.1|40762.1|40742.1|40762.1|40742.1|40742.1|40722.1|24
1752144900000|2025-07-10 10:55:00|40759.6|40739.6|40762.1|40742.1|40777.1|40757.1|40759.6|40739.6|40
1752145200000|2025-07-10 11:00:00|40763.4|40743.4|40720.9|40700.9|40763.4|40743.4|40718.4|40698.4|65
1752145500000|2025-07-10 11:05:00|40718.4|40698.4|40703.4|40683.4|40723.4|40703.4|40698.4|40678.4|25
1752145800000|2025-07-10 11:10:00|40705.3|40685.3|40710.3|40690.3|40720.3|40700.3|40705.3|40685.3|45
1752146100000|2025-07-10 11:15:00|40712.8|40692.8|40715.3|40695.3|40725.3|40705.3|40710.3|40690.3|16
1752146400000|2025-07-10 11:20:00|40712.8|40692.8|40702.8|40682.8|40712.8|40692.8|40690.3|40670.3|22
1752146700000|2025-07-10 11:25:00|40705.3|40685.3|40705.3|40685.3|40720.3|40700.3|40702.8|40682.8|10
1752147000000|2025-07-10 11:30:00|40704.4|40684.4|40696.9|40676.9|40706.9|40686.9|40691.9|40671.9|21
1752147300000|2025-07-10 11:35:00|40694.4|40674.4|40671.9|40651.9|40694.4|40674.4|40669.4|40649.4|43
1752147600000|2025-07-10 11:40:00|40673|40653|40678|40658|40680.5|40660.5|40665.5|40645.5|26
1752147900000|2025-07-10 11:45:00|40675.5|40655.5|40683|40663|40688|40668|40673|40653|50
1752148200000|2025-07-10 11:50:00|40682.9|40662.9|40687.9|40667.9|40697.9|40677.9|40682.9|40662.9|35
1752148500000|2025-07-10 11:55:00|40690.4|40670.4|40677.9|40657.9|40692.9|40672.9|40677.9|40657.9|16
1752148800000|2025-07-10 12:00:00|40679.4|40659.4|40696.9|40676.9|40706.9|40686.9|40679.4|40659.4|43
1752149100000|2025-07-10 12:05:00|40694.4|40674.4|40686.9|40666.9|40696.9|40676.9|40674.4|40654.4|40
1752149400000|2025-07-10 12:10:00|40684.1|40664.1|40681.6|40661.6|40701.6|40681.6|40674.1|40654.1|38
1752149700000|2025-07-10 12:15:00|40684.1|40664.1|40651.6|40631.6|40684.1|40664.1|40646.6|40626.6|104
1752150000000|2025-07-10 12:20:00|40654.2|40634.2|40651.7|40631.7|40661.7|40641.7|40649.2|40629.2|36
1752150300000|2025-07-10 12:25:00|40649.2|40629.2|40681.7|40661.7|40684.2|40664.2|40649.2|40629.2|44
1752150600000|2025-07-10 12:30:00|40679.9|40659.9|40682.4|40662.4|40702.4|40682.4|40667.4|40647.4|57
1752150900000|2025-07-10 12:35:00|40679.9|40659.9|40677.4|40657.4|40682.4|40662.4|40654.9|40634.9|49
1752151200000|2025-07-10 12:40:00|40678.8|40658.8|40696.3|40676.3|40698.8|40678.8|40663.8|40643.8|52
1752151500000|2025-07-10 12:45:00|40698.8|40678.8|40706.3|40686.3|40713.8|40693.8|40691.3|40671.3|59
1752151800000|2025-07-10 12:50:00|40705.8|40685.8|40700.8|40680.8|40708.3|40688.3|40685.8|40665.8|33
1752152100000|2025-07-10 12:55:00|40698.3|40678.3|40698.3|40678.3|40705.8|40685.8|40693.3|40673.3|146
1752152400000|2025-07-10 13:00:00|40698.9|40678.9|40663.9|40643.9|40708.9|40688.9|40658.9|40638.9|74
1752152700000|2025-07-10 13:05:00|40666.4|40646.4|40673.9|40653.9|40693.9|40673.9|40658.9|40638.9|54
1752153000000|2025-07-10 13:10:00|40674.8|40654.8|40669.8|40649.8|40694.8|40674.8|40669.8|40649.8|42
1752153300000|2025-07-10 13:15:00|40672.3|40652.3|40652.3|40632.3|40684.8|40664.8|40649.8|40629.8|68
1752153600000|2025-07-10 13:20:00|40653.2|40633.2|40640.7|40620.7|40655.7|40635.7|40635.7|40615.7|53
1752153900000|2025-07-10 13:25:00|40638.2|40618.2|40643.2|40623.2|40650.7|40630.7|40635.7|40615.7|37
1752154200000|2025-07-10 13:30:00|40642.8|40622.8|40665.3|40645.3|40675.3|40655.3|40630.3|40610.3|117
1752154500000|2025-07-10 13:35:00|40662.8|40642.8|40640.3|40620.3|40665.3|40645.3|40635.3|40615.3|103
1752154800000|2025-07-10 13:40:00|40640|40620|40657.5|40637.5|40660|40640|40615|40595|111
1752155100000|2025-07-10 13:45:00|40660|40640|40632.5|40612.5|40680|40660|40625|40605|109
1752155400000|2025-07-10 13:50:00|40632.3|40612.3|40617.3|40597.3|40639.8|40619.8|40599.8|40579.8|101
1752155700000|2025-07-10 13:55:00|40619.8|40599.8|40649.8|40629.8|40654.8|40634.8|40617.3|40597.3|78
1752156000000|2025-07-10 14:00:00|40649.9|40629.9|40659.9|40639.9|40674.9|40654.9|40634.9|40614.9|168
1752156300000|2025-07-10 14:05:00|40657.4|40637.4|40629.9|40609.9|40659.9|40639.9|40612.4|40592.4|224
1752156600000|2025-07-10 14:10:00|40628.9|40608.9|40648.9|40628.9|40658.9|40638.9|40626.4|40606.4|58
1752156900000|2025-07-10 14:15:00|40643.9|40623.9|40638.9|40618.9|40656.4|40636.4|40633.9|40613.9|46
1752157200000|2025-07-10 14:20:00|40638.4|40618.4|40600.9|40580.9|40648.4|40628.4|40598.4|40578.4|66
1752157500000|2025-07-10 14:25:00|40598.4|40578.4|40593.4|40573.4|40608.4|40588.4|40588.4|40568.4|307
1752157800000|2025-07-10 14:30:00|40594.6|40574.6|40589.6|40569.6|40619.6|40599.6|40584.6|40564.6|123
1752158100000|2025-07-10 14:35:00|40592.1|40572.1|40579.6|40559.6|40604.6|40584.6|40579.6|40559.6|94
1752158400000|2025-07-10 14:40:00|40576.6|40556.6|40606.6|40586.6|40611.6|40591.6|40576.6|40556.6|79
1752158700000|2025-07-10 14:45:00|40604.1|40584.1|40569.1|40549.1|40604.1|40584.1|40564.1|40544.1|64
1752159000000|2025-07-10 14:50:00|40569.3|40549.3|40566.8|40546.8|40581.8|40561.8|40566.8|40546.8|32
1752159300000|2025-07-10 14:55:00|40564.3|40544.3|40561.8|40541.8|40571.8|40551.8|40551.8|40531.8|60
1752159600000|2025-07-10 15:00:00|40562.5|40542.5|40545|40525|40567.5|40547.5|40537.5|40517.5|104
1752159900000|2025-07-10 15:05:00|40542.5|40522.5|40562.5|40542.5|40572.5|40552.5|40542.5|40522.5|89
1752160200000|2025-07-10 15:10:00|40561|40541|40538.5|40518.5|40566|40546|40526|40506|115
1752160500000|2025-07-10 15:15:00|40536|40516|40546|40526|40548.5|40528.5|40536|40516|86
1752160800000|2025-07-10 15:20:00|40547.1|40527.1|40539.6|40519.6|40567.1|40547.1|40537.1|40517.1|94
1752161100000|2025-07-10 15:25:00|40537.1|40517.1|40552.1|40532.1|40557.1|40537.1|40527.1|40507.1|209
1752161400000|2025-07-10 15:30:00|40557.1|40537.1|40547.1|40527.1|40584.6|40564.6|40544.6|40524.6|304
1752161700000|2025-07-10 15:35:00|40549.6|40529.6|40552.1|40532.1|40552.1|40532.1|40532.1|40512.1|165
1752162000000|2025-07-10 15:40:00|40549.6|40529.6|40557.1|40537.1|40562.1|40542.1|40547.1|40527.1|27
1752162300000|2025-07-10 15:45:00|40554.6|40534.6|40537.1|40517.1|40557.1|40537.1|40532.1|40512.1|40
1752162600000|2025-07-10 15:50:00|40539.6|40514.6|40549.6|40524.6|40549.6|40524.6|40539.6|40514.6|6
1752162900000|2025-07-10 15:55:00|40554.6|40529.6|40549.6|40519.6|40559.6|40534.6|40544.6|40519.6|37
1752163200000|2025-07-10 16:00:00|40544.6|40524.6|40549.6|40524.6|40549.6|40524.6|40544.6|40514.6|12
1752163500000|2025-07-10 16:05:00|40554.6|40529.6|40554.6|40524.6|40559.6|40534.6|40549.6|40524.6|17
1752163800000|2025-07-10 16:10:00|40549.6|40519.6|40539.6|40514.6|40554.6|40529.6|40534.6|40509.6|175
1752164100000|2025-07-10 16:15:00|40544.6|40519.6|40529.6|40504.6|40544.6|40519.6|40524.6|40499.6|22
1752164400000|2025-07-10 16:20:00|40534.6|40499.6|40539.6|40509.6|40539.6|40514.6|40524.6|40499.6|15
1752164700000|2025-07-10 16:25:00|40534.6|40514.6|40534.6|40504.6|40544.6|40514.6|40534.6|40504.6|8
1752165000000|2025-07-10 16:30:00|40529.6|40499.6|40514.6|40484.6|40529.6|40504.6|40509.6|40484.6|33
1752165300000|2025-07-10 16:35:00|40509.6|40479.6|40519.6|40489.6|40519.6|40494.6|40504.6|40479.6|19
1752165600000|2025-07-10 16:40:00|40514.6|40494.6|40514.6|40489.6|40519.6|40494.6|40514.6|40489.6|5
1752165900000|2025-07-10 16:45:00|40509.6|40484.6|40504.6|40479.6|40514.6|40489.6|40504.6|40474.6|30
1752166200000|2025-07-10 16:50:00|40509.6|40484.6|40504.6|40479.6|40509.6|40484.6|40504.6|40479.6|5
1752166500000|2025-07-10 16:55:00|40509.6|40484.6|40504.6|40474.6|40514.6|40484.6|40499.6|40474.6|17
1752166800000|2025-07-10 17:00:00|40509.6|40479.6|40509.6|40484.6|40509.6|40484.6|40504.6|40474.6|7
1752167100000|2025-07-10 17:05:00|40514.6|40479.6|40509.6|40479.6|40514.6|40489.6|40504.6|40474.6|10
1752167400000|2025-07-10 17:10:00|40504.6|40484.6|40519.6|40494.6|40524.6|40494.6|40504.6|40484.6|3
1752167700000|2025-07-10 17:15:00|40514.6|40489.6|40529.6|40499.6|40529.6|40504.6|40514.6|40489.6|8
1752168000000|2025-07-10 17:20:00|40534.6|40504.6|40529.6|40499.6|40534.6|40504.6|40519.6|40494.6|10
1752168300000|2025-07-10 17:25:00|40524.6|40494.6|40519.6|40494.6|40529.6|40499.6|40519.6|40494.6|6
1752168600000|2025-07-10 17:30:00|40524.6|40499.6|40534.6|40509.6|40534.6|40509.6|40519.6|40494.6|6
1752168900000|2025-07-10 17:35:00|40539.6|40514.6|40534.6|40509.6|40539.6|40514.6|40529.6|40504.6|18
1752169200000|2025-07-10 17:40:00|40539.6|40504.6|40534.6|40509.6|40539.6|40514.6|40534.6|40504.6|2
1752169500000|2025-07-10 17:45:00|40539.6|40514.6|40534.6|40509.6|40539.6|40514.6|40534.6|40504.6|7
1752169800000|2025-07-10 17:50:00|40539.6|40514.6|40549.6|40524.6|40549.6|40524.6|40534.6|40509.6|11
1752170100000|2025-07-10 17:55:00|40544.6|40519.6|40544.6|40519.6|40549.6|40524.6|40539.6|40514.6|14
1752170400000|2025-07-10 18:00:00|40549.6|40514.6|40554.6|40524.6|40554.6|40529.6|40549.6|40514.6|12
1752170700000|2025-07-10 18:05:00|40549.6|40529.6|40554.6|40529.6|40559.6|40534.6|40549.6|40524.6|11
1752171000000|2025-07-10 18:10:00|40549.6|40524.6|40549.6|40524.6|40549.6|40524.6|40544.6|40519.6|14
1752171300000|2025-07-10 18:15:00|40554.6|40529.6|40554.6|40529.6|40554.6|40529.6|40549.6|40524.6|13
1752171600000|2025-07-10 18:20:00|40559.6|40524.6|40554.6|40529.6|40559.6|40534.6|40554.6|40524.6|1
1752171900000|2025-07-10 18:25:00|40559.6|40524.6|40547.1|40527.1|40559.6|40529.6|40539.6|40514.6|31
1752172200000|2025-07-10 18:30:00|40549.6|40529.6|40534.6|40514.6|40552.1|40532.1|40532.1|40512.1|12
1752172500000|2025-07-10 18:35:00|40532.1|40512.1|40532.1|40512.1|40537.1|40517.1|40527.1|40507.1|2
1752172800000|2025-07-10 18:40:00|40529.6|40509.6|40527.1|40507.1|40537.1|40517.1|40527.1|40507.1|12
1752173100000|2025-07-10 18:45:00|40524.6|40504.6|40519.6|40499.6|40527.1|40507.1|40517.1|40497.1|15
1752173400000|2025-07-10 18:50:00|40517.1|40497.1|40522.1|40502.1|40522.1|40502.1|40514.6|40494.6|1
1752173700000|2025-07-10 18:55:00|40519.6|40499.6|40517.1|40497.1|40519.6|40499.6|40512.1|40492.1|0
1752174000000|2025-07-10 19:00:00|40514.6|40494.6|40522.1|40502.1|40527.1|40507.1|40514.6|40494.6|8
1752174300000|2025-07-10 19:05:00|40519.6|40499.6|40524.6|40504.6|40524.6|40504.6|40517.1|40497.1|1
1752174600000|2025-07-10 19:10:00|40527.1|40507.1|40527.1|40507.1|40527.1|40507.1|40522.1|40502.1|2
1752174900000|2025-07-10 19:15:00|40524.6|40504.6|40522.1|40502.1|40527.1|40507.1|40522.1|40502.1|5
1752175200000|2025-07-10 19:20:00|40524.6|40504.6|40524.6|40504.6|40527.1|40507.1|40522.1|40502.1|8
1752175500000|2025-07-10 19:25:00|40522.1|40502.1|40517.1|40497.1|40527.1|40507.1|40514.6|40494.6|18
1752175800000|2025-07-10 19:30:00|40519.6|40499.6|40517.1|40497.1|40527.1|40507.1|40509.6|40489.6|48
1752176100000|2025-07-10 19:35:00|40519.6|40499.6|40522.1|40502.1|40522.1|40502.1|40517.1|40497.1|7
1752176400000|2025-07-10 19:40:00|40524.6|40504.6|40537.1|40517.1|40542.1|40522.1|40522.1|40502.1|21
1752176700000|2025-07-10 19:45:00|40539.6|40519.6|40529.6|40509.6|40539.6|40519.6|40524.6|40504.6|7
1752177000000|2025-07-10 19:50:00|40527.1|40507.1|40522.1|40502.1|40532.1|40512.1|40512.1|40492.1|8
1752177300000|2025-07-10 19:55:00|40524.6|40504.6|40527.1|40507.1|40527.1|40507.1|40509.6|40489.6|47
1752177600000|2025-07-10 20:00:00|40513.1|40473.1|40509.8|40469.8|40524.6|40484.6|40506.8|40466.8|0
1752177900000|2025-07-10 20:05:00|40508.3|40468.3|40506.8|40466.8|40520.2|40480.2|40506.8|40466.8|0
1752178200000|2025-07-10 20:10:00|40506.9|40466.9|40495.7|40455.7|40508.3|40468.3|40489.7|40449.7|0
1752178500000|2025-07-10 20:15:00|40495.6|40455.6|40500.1|40460.1|40505.4|40465.4|40494.2|40454.2|0
1752178800000|2025-07-10 20:20:00|40498.6|40458.6|40500.9|40460.9|40500.9|40460.9|40497.2|40457.2|0
1752179100000|2025-07-10 20:25:00|40500.1|40460.1|40502.4|40462.4|40503.9|40463.9|40495.7|40455.7|0
1752179400000|2025-07-10 20:30:00|40502.3|40462.3|40514.3|40474.3|40514.3|40474.3|40500.9|40460.9|0
1752179700000|2025-07-10 20:35:00|40515.7|40475.7|40520.2|40480.2|40521.7|40481.7|40514.3|40474.3|0
1752180000000|2025-07-10 20:40:00|40521.7|40481.7|40515.7|40475.7|40524.6|40484.6|40514.3|40474.3|0
1752180300000|2025-07-10 20:45:00|40514.3|40474.3|40511.3|40471.3|40517.2|40477.2|40506.8|40466.8|0
1752180600000|2025-07-10 20:50:00|40511.2|40471.2|40500.9|40460.9|40511.3|40471.3|40500.9|40460.9|0
1752180900000|2025-07-10 20:55:00|40502.4|40462.4|40501.6|40461.6|40503.9|40463.9|40500.1|40460.1|0
1752181200000|2025-07-10 21:00:00|40500.9|40460.9|40500.9|40460.9|40503.1|40463.1|40499.4|40459.4|0
1752181500000|2025-07-10 21:05:00|40502.4|40462.4|40502.4|40462.4|40503.9|40463.9|40502.4|40462.4|0
1752181800000|2025-07-10 21:10:00|40502.3|40462.3|40504.6|40464.6|40506.8|40466.8|40500.9|40460.9|0
1752182100000|2025-07-10 21:15:00|40504.7|40464.7|40507.5|40467.5|40509.1|40469.1|40502.4|40462.4|0
1752182400000|2025-07-10 21:20:00|40506.1|40466.1|40500.9|40460.9|40506.1|40466.1|40500.9|40460.9|0
1752182700000|2025-07-10 21:25:00|40500.8|40460.8|40501.6|40461.6|40503.8|40463.8|40498.6|40458.6|0
1752183000000|2025-07-10 21:30:00|40503.1|40463.1|40503.8|40463.8|40508.3|40468.3|40503.1|40463.1|0
1752183300000|2025-07-10 21:35:00|40502.3|40462.3|40503.1|40463.1|40503.1|40463.1|40502.3|40462.3|0
1752183600000|2025-07-10 21:40:00|40502.3|40462.3|40501.6|40461.6|40502.3|40462.3|40499.4|40459.4|0
1752183900000|2025-07-10 21:45:00|40501.5|40461.5|40501.6|40461.6|40501.6|40461.6|40498.6|40458.6|0
1752184200000|2025-07-10 21:50:00|40502.3|40462.3|40503.8|40463.8|40503.8|40463.8|40502.3|40462.3|0
1752184500000|2025-07-10 21:55:00|40504.6|40464.6|40503.8|40463.8|40504.6|40464.6|40503.8|40463.8|0
1752184800000|2025-07-10 22:00:00|40503.7|40463.7|40523.1|40483.1|40524.6|40484.6|40501.6|40461.6|0
1752185100000|2025-07-10 22:05:00|40523.2|40483.2|40526.1|40486.1|40528.4|40488.4|40521.7|40481.7|0
1752185400000|2025-07-10 22:10:00|40526.9|40486.9|40529.8|40489.8|40535|40495|40524.6|40484.6|0
1752185700000|2025-07-10 22:15:00|40529.9|40489.9|40537.3|40497.3|40538.7|40498.7|40529.9|40489.9|0
1752186000000|2025-07-10 22:20:00|40538|40498|40532.8|40492.8|40538.7|40498.7|40529.8|40489.8|0
1752186300000|2025-07-10 22:25:00|40533.6|40493.6|40532.8|40492.8|40535.8|40495.8|40530.6|40490.6|0
1752186600000|2025-07-10 22:30:00|40532.1|40492.1|40527.6|40487.6|40532.1|40492.1|40524.6|40484.6|0
1752186900000|2025-07-10 22:35:00|40526.9|40486.9|40527.6|40487.6|40529.8|40489.8|40524.6|40484.6|0
1752187200000|2025-07-10 22:40:00|40526.9|40486.9|40529.8|40489.8|40532.1|40492.1|40526.1|40486.1|0
1752187500000|2025-07-10 22:45:00|40529.9|40489.9|40534.3|40494.3|40535.8|40495.8|40527.6|40487.6|0
1752187800000|2025-07-10 22:50:00|40532.8|40492.8|40543.2|40503.2|40544.7|40504.7|40532.8|40492.8|0
1752188100000|2025-07-10 22:55:00|40543.9|40503.9|40543.2|40503.2|40546.2|40506.2|40538.7|40498.7|0
1752188400000|2025-07-10 23:00:00|40543.9|40503.9|40549.1|40509.1|40551.4|40511.4|40543.2|40503.2|0
1752188700000|2025-07-10 23:05:00|40548.4|40508.4|40549.1|40509.1|40549.9|40509.9|40545.4|40505.4|0
1752189000000|2025-07-10 23:10:00|40549.2|40509.2|40544.7|40504.7|40551.4|40511.4|40541.7|40501.7|0
1752189300000|2025-07-10 23:15:00|40544.6|40504.6|40538.7|40498.7|40544.7|40504.7|40538.7|40498.7|0
1752189600000|2025-07-10 23:20:00|40538.8|40498.8|40538.7|40498.7|40541|40501|40535.8|40495.8|0
1752189900000|2025-07-10 23:25:00|40538|40498|40538.7|40498.7|40540.2|40500.2|40537.3|40497.3|0
1752190200000|2025-07-10 23:30:00|40538.8|40498.8|40541.7|40501.7|40547.7|40507.7|40538.8|40498.8|0
1752190500000|2025-07-10 23:35:00|40540.2|40500.2|40540.2|40500.2|40540.2|40500.2|40535.8|40495.8|0
1752190800000|2025-07-10 23:40:00|40539.5|40499.5|40538.7|40498.7|40541.7|40501.7|40538.7|40498.7|0
1752191100000|2025-07-10 23:45:00|40538.8|40498.8|40546.2|40506.2|40547.7|40507.7|40537.3|40497.3|0
1752191400000|2025-07-10 23:50:00|40546.9|40506.9|40554.4|40514.4|40555.8|40515.8|40546.9|40506.9|0
1752191700000|2025-07-10 23:55:00|40555.8|40515.8|40552.1|40512.1|40555.8|40515.8|40552.1|40512.1|0
1752192000000|2025-07-11 00:00:00|40552.2|40512.2|40516.9|40476.9|40552.9|40512.9|40511.7|40471.7|0
1752192300000|2025-07-11 00:05:00|40514|40474|40498.4|40458.4|40514|40474|40482.8|40442.8|0
1752192600000|2025-07-11 00:10:00|40498.3|40458.3|40487|40447|40501.3|40461.3|40476.8|40436.8|0
1752192900000|2025-07-11 00:15:00|40488.5|40448.5|40447.8|40407.8|40492.9|40452.9|40447.7|40407.7|0
1752193200000|2025-07-11 00:20:00|40447.9|40407.9|40402.3|40362.3|40447.9|40407.9|40402.3|40362.3|0
1752193500000|2025-07-11 00:25:00|40402.2|40362.2|40329.5|40289.5|40409.7|40369.7|40329.2|40289.2|0
1752193800000|2025-07-11 00:30:00|40329.4|40289.4|40344.5|40304.5|40359.4|40319.4|40292.2|40252.2|0
1752194100000|2025-07-11 00:35:00|40344.4|40304.4|40329.7|40289.7|40366.7|40326.7|40329.7|40289.7|0
1752194400000|2025-07-11 00:40:00|40329.6|40289.6|40300|40260|40337|40297|40292.8|40252.8|0
1752194700000|2025-07-11 00:45:00|40299.9|40259.9|40258|40218|40336.9|40296.9|40250.5|40210.5|0
1752195000000|2025-07-11 00:50:00|40265.2|40225.2|40253.4|40213.4|40279.7|40239.7|40249.8|40209.8|0
1752195300000|2025-07-11 00:55:00|40257|40217|40293.5|40253.5|40352.9|40312.9|40235.1|40195.1|0
1752195600000|2025-07-11 01:00:00|40293.6|40253.6|40282.1|40242.1|40315.4|40275.4|40278.3|40238.3|0
1752195900000|2025-07-11 01:05:00|40278.5|40238.5|40344.3|40304.3|40344.4|40304.4|40264.2|40224.2|0
1752196200000|2025-07-11 01:10:00|40344.4|40304.4|40344.6|40304.6|40351.8|40311.8|40322.5|40282.5|0
1752196500000|2025-07-11 01:15:00|40348.2|40308.2|40337.4|40297.4|40366.5|40326.5|40330.1|40290.1|0
1752196800000|2025-07-11 01:20:00|40337.5|40297.5|40367.1|40327.1|40374.3|40334.3|40337.4|40297.4|0
1752197100000|2025-07-11 01:25:00|40370.7|40330.7|40388.6|40348.6|40388.7|40348.7|40366.8|40326.8|0
1752197400000|2025-07-11 01:30:00|40388.7|40348.7|40388.6|40348.6|40396|40356|40377.7|40337.7|0
1752197700000|2025-07-11 01:35:00|40392.2|40352.2|40388.6|40348.6|40392.2|40352.2|40381.3|40341.3|0
1752198000000|2025-07-11 01:40:00|40388.7|40348.7|40381.3|40341.3|40396|40356|40374|40334|0
1752198300000|2025-07-11 01:45:00|40381.4|40341.4|40366.6|40326.6|40381.4|40341.4|40359.4|40319.4|0
1752198600000|2025-07-11 01:50:00|40366.5|40326.5|40366.5|40326.5|40373.9|40333.9|40366.5|40326.5|0
1752198900000|2025-07-11 01:55:00|40366.6|40326.6|40373.9|40333.9|40381.1|40341.1|40359.1|40319.1|0
1752199200000|2025-07-11 02:00:00|40373.8|40333.8|40388.3|40348.3|40388.4|40348.4|40373.8|40333.8|0
1752199500000|2025-07-11 02:05:00|40384.7|40344.7|40395.3|40355.3|40402.6|40362.6|40384.6|40344.6|0
1752199800000|2025-07-11 02:10:00|40395.4|40355.4|40395.4|40355.4|40395.5|40355.5|40388.1|40348.1|0
1752200100000|2025-07-11 02:15:00|40402.6|40362.6|40424.3|40384.3|40424.3|40384.3|40402.6|40362.6|0
1752200400000|2025-07-11 02:20:00|40424.4|40384.4|40431.5|40391.5|40431.6|40391.6|40424.2|40384.2|0
1752200700000|2025-07-11 02:25:00|40431.6|40391.6|40417.3|40377.3|40431.6|40391.6|40413.5|40373.5|0
1752201000000|2025-07-11 02:30:00|40417.2|40377.2|40417.7|40377.7|40424.9|40384.9|40402.7|40362.7|0
1752201300000|2025-07-11 02:35:00|40417.6|40377.6|40425|40385|40425|40385|40417.6|40377.6|0
1752201600000|2025-07-11 02:40:00|40424.9|40384.9|40410.3|40370.3|40425|40385|40410.3|40370.3|0
1752201900000|2025-07-11 02:45:00|40410.2|40370.2|40395.9|40355.9|40410.3|40370.3|40395.8|40355.8|0
1752202200000|2025-07-11 02:50:00|40396|40356|40396.2|40356.2|40403.5|40363.5|40396|40356|0
1752202500000|2025-07-11 02:55:00|40396.1|40356.1|40396.2|40356.2|40396.2|40356.2|40388.9|40348.9|0
1752202800000|2025-07-11 03:00:00|40396.3|40356.3|40410.9|40370.9|40411|40371|40389|40349|0
1752203100000|2025-07-11 03:05:00|40411|40371|40411.2|40371.2|40418.2|40378.2|40403.9|40363.9|0
1752203400000|2025-07-11 03:10:00|40411.1|40371.1|40411.2|40371.2|40418.6|40378.6|40411.1|40371.1|0
1752203700000|2025-07-11 03:15:00|40411.1|40371.1|40418.3|40378.3|40418.4|40378.4|40403.8|40363.8|0
1752204000000|2025-07-11 03:20:00|40418.4|40378.4|40425.8|40385.8|40425.8|40385.8|40418.4|40378.4|0
1752204300000|2025-07-11 03:25:00|40425.9|40385.9|40433.2|40393.2|40433.3|40393.3|40425.8|40385.8|0
1752204600000|2025-07-11 03:30:00|40433.1|40393.1|40425.8|40385.8|40433.1|40393.1|40425.7|40385.7|0
1752204900000|2025-07-11 03:35:00|40433|40393|40425.7|40385.7|40433|40393|40422.2|40382.2|0
1752205200000|2025-07-11 03:40:00|40425.8|40385.8|40426|40386|40426|40386|40425.7|40385.7|0
1752205500000|2025-07-11 03:45:00|40425.9|40385.9|40433.2|40393.2|40433.3|40393.3|40425.9|40385.9|0
1752205800000|2025-07-11 03:50:00|40426|40386|40426|40386|40433.2|40393.2|40426|40386|0
1752206100000|2025-07-11 03:55:00|40426.1|40386.1|40418.9|40378.9|40426.1|40386.1|40418.8|40378.8|0
1752206400000|2025-07-11 04:00:00|40418.8|40378.8|40411.5|40371.5|40426|40386|40411.5|40371.5|0
1752206700000|2025-07-11 04:05:00|40418.7|40378.7|40418.6|40378.6|40418.7|40378.7|40418.6|40378.6|0
1752207000000|2025-07-11 04:10:00|40418.7|40378.7|40425.9|40385.9|40426|40386|40418.6|40378.6|0
1752207300000|2025-07-11 04:15:00|40418.7|40378.7|40426.1|40386.1|40426.1|40386.1|40418.7|40378.7|0
1752207600000|2025-07-11 04:20:00|40429.7|40389.7|40433.5|40393.5|40440.7|40400.7|40429.7|40389.7|0
1752207900000|2025-07-11 04:25:00|40440.7|40400.7|40440.8|40400.8|40448.1|40408.1|40440.7|40400.7|0
1752208200000|2025-07-11 04:30:00|40440.7|40400.7|40433.4|40393.4|40440.7|40400.7|40433.3|40393.3|0
1752208500000|2025-07-11 04:35:00|40433.3|40393.3|40440.7|40400.7|40440.7|40400.7|40433.3|40393.3|0
1752208800000|2025-07-11 04:40:00|40440.6|40400.6|40426.1|40386.1|40440.7|40400.7|40418.9|40378.9|0
1752209100000|2025-07-11 04:45:00|40422.5|40382.5|40422.5|40382.5|40426.2|40386.2|40411.6|40371.6|0
1752209400000|2025-07-11 04:50:00|40426.1|40386.1|40426.1|40386.1|40429.7|40389.7|40418.7|40378.7|0
1752209700000|2025-07-11 04:55:00|40426|40386|40426.1|40386.1|40426.1|40386.1|40418.7|40378.7|0
1752210000000|2025-07-11 05:00:00|40429.7|40389.7|40455|40415|40455.1|40415.1|40429.7|40389.7|0
1752210300000|2025-07-11 05:05:00|40458.6|40418.6|40447.7|40407.7|40462.2|40422.2|40440.5|40400.5|0
1752210600000|2025-07-11 05:10:00|40447.6|40407.6|40433.2|40393.2|40447.7|40407.7|40433.1|40393.1|0
1752210900000|2025-07-11 05:15:00|40433.3|40393.3|40440.3|40400.3|40454.8|40414.8|40433|40393|0
1752211200000|2025-07-11 05:20:00|40443.9|40403.9|40440.4|40400.4|40454.9|40414.9|40440.4|40400.4|0
1752211500000|2025-07-11 05:25:00|40447.6|40407.6|40433.3|40393.3|40447.8|40407.8|40433.3|40393.3|0
1752211800000|2025-07-11 05:30:00|40436.9|40396.9|40418.9|40378.9|40440.4|40400.4|40415.3|40375.3|0
1752212100000|2025-07-11 05:35:00|40422.5|40382.5|40433.4|40393.4|40433.4|40393.4|40418.9|40378.9|0
1752212400000|2025-07-11 05:40:00|40433.3|40393.3|40426.2|40386.2|40433.3|40393.3|40426.1|40386.1|0
1752212700000|2025-07-11 05:45:00|40426.1|40386.1|40397.2|40357.2|40426.2|40386.2|40397.1|40357.1|0
1752213000000|2025-07-11 05:50:00|40397.1|40357.1|40411.3|40371.3|40411.4|40371.4|40382.5|40342.5|0
1752213300000|2025-07-11 05:55:00|40396.9|40356.9|40367.3|40327.3|40396.9|40356.9|40360.1|40320.1|0
1752213600000|2025-07-11 06:00:00|40436.8|40416.8|40381.8|40361.8|40436.8|40416.8|40371.8|40351.8|46
1752213900000|2025-07-11 06:05:00|40384.3|40364.3|40374.3|40354.3|40394.3|40374.3|40374.3|40354.3|35
1752214200000|2025-07-11 06:10:00|40371.8|40351.8|40356.8|40336.8|40376.8|40356.8|40349.3|40329.3|23
1752214500000|2025-07-11 06:15:00|40359.3|40339.3|40359.3|40339.3|40364.3|40344.3|40351.8|40331.8|8
1752214800000|2025-07-11 06:20:00|40356.8|40336.8|40341.8|40321.8|40359.3|40339.3|40329.3|40309.3|39
1752215100000|2025-07-11 06:25:00|40344.3|40324.3|40356.8|40336.8|40361.8|40341.8|40344.3|40324.3|12
1752215400000|2025-07-11 06:30:00|40354.3|40334.3|40326.8|40306.8|40354.3|40334.3|40311.8|40291.8|47
1752215700000|2025-07-11 06:35:00|40324.3|40304.3|40316.8|40296.8|40324.3|40304.3|40306.8|40286.8|19
1752216000000|2025-07-11 06:40:00|40314.3|40294.3|40319.3|40299.3|40326.8|40306.8|40309.3|40289.3|15
1752216300000|2025-07-11 06:45:00|40321.8|40301.8|40299.3|40279.3|40321.8|40301.8|40284.3|40264.3|33
1752216600000|2025-07-11 06:50:00|40296.8|40276.8|40311.8|40291.8|40316.8|40296.8|40296.8|40276.8|8
1752216900000|2025-07-11 06:55:00|40309.3|40289.3|40369.3|40349.3|40371.8|40351.8|40294.3|40274.3|107
1752217200000|2025-07-11 07:00:00|40361.8|40341.8|40429.3|40409.3|40494.3|40474.3|40356.8|40336.8|566
1752217500000|2025-07-11 07:05:00|40431.8|40411.8|40316.8|40296.8|40439.3|40419.3|40309.3|40289.3|174
1752217800000|2025-07-11 07:10:00|40314.3|40294.3|40234.3|40214.3|40329.3|40309.3|40226.8|40206.8|270
1752218100000|2025-07-11 07:15:00|40236.8|40216.8|40239.3|40219.3|40289.3|40269.3|40234.3|40214.3|177
1752218400000|2025-07-11 07:20:00|40236.8|40216.8|40241.8|40221.8|40286.8|40266.8|40224.3|40204.3|189
1752218700000|2025-07-11 07:25:00|40239.3|40219.3|40271.8|40251.8|40286.8|40266.8|40239.3|40219.3|117
1752219000000|2025-07-11 07:30:00|40284.3|40264.3|40244.3|40224.3|40299.3|40279.3|40239.3|40219.3|208
1752219300000|2025-07-11 07:35:00|40246.8|40226.8|40209.3|40189.3|40254.3|40234.3|40209.3|40189.3|99
1752219600000|2025-07-11 07:40:00|40213.8|40193.8|40171.3|40151.3|40218.8|40198.8|40146.3|40126.3|210
1752219900000|2025-07-11 07:45:00|40168.8|40148.8|40173.8|40153.8|40191.3|40171.3|40156.3|40136.3|105
1752220200000|2025-07-11 07:50:00|40174.7|40154.7|40159.7|40139.7|40194.7|40174.7|40154.7|40134.7|100
1752220500000|2025-07-11 07:55:00|40162.2|40142.2|40149.7|40129.7|40192.2|40172.2|40149.7|40129.7|90
1752220800000|2025-07-11 08:00:00|40149.3|40129.3|40166.8|40146.8|40214.3|40194.3|40149.3|40129.3|155
1752221100000|2025-07-11 08:05:00|40169.3|40149.3|40129.3|40109.3|40184.3|40164.3|40124.3|40104.3|186
1752221400000|2025-07-11 08:10:00|40131.5|40111.5|40131.5|40111.5|40151.5|40131.5|40124|40104|100
1752221700000|2025-07-11 08:15:00|40129|40109|40111.5|40091.5|40144|40124|40106.5|40086.5|146
1752222000000|2025-07-11 08:20:00|40111.4|40091.4|40143.9|40123.9|40148.9|40128.9|40106.4|40086.4|58
1752222300000|2025-07-11 08:25:00|40141.4|40121.4|40128.9|40108.9|40161.4|40141.4|40116.4|40096.4|85
1752222600000|2025-07-11 08:30:00|40125.8|40105.8|40085.8|40065.8|40125.8|40105.8|40073.3|40053.3|220
1752222900000|2025-07-11 08:35:00|40083.3|40063.3|40093.3|40073.3|40103.3|40083.3|40083.3|40063.3|104
1752223200000|2025-07-11 08:40:00|40092.1|40072.1|40087.1|40067.1|40102.1|40082.1|40072.1|40052.1|85
1752223500000|2025-07-11 08:45:00|40089.6|40069.6|40132.1|40112.1|40137.1|40117.1|40082.1|40062.1|65
1752223800000|2025-07-11 08:50:00|40133.7|40113.7|40086.2|40066.2|40136.2|40116.2|40083.7|40063.7|95
1752224100000|2025-07-11 08:55:00|40083.7|40063.7|40058.7|40038.7|40098.7|40078.7|40053.7|40033.7|146
1752224400000|2025-07-11 09:00:00|40060.7|40040.7|40053.2|40033.2|40065.7|40045.7|40045.7|40025.7|128
1752224700000|2025-07-11 09:05:00|40055.7|40035.7|40005.7|39985.7|40060.7|40040.7|40000.7|39980.7|149
1752225000000|2025-07-11 09:10:00|40007|39987|39997|39977|40007|39987|39949.5|39929.5|174
1752225300000|2025-07-11 09:15:00|39994.5|39974.5|39989.5|39969.5|40014.5|39994.5|39977|39957|105
1752225600000|2025-07-11 09:20:00|39986.7|39966.7|39986.7|39966.7|39999.2|39979.2|39964.2|39944.2|95
1752225900000|2025-07-11 09:25:00|39984.2|39964.2|39989.2|39969.2|39999.2|39979.2|39984.2|39964.2|49
1752226200000|2025-07-11 09:30:00|39990.6|39970.6|40033.1|40013.1|40045.6|40025.6|39990.6|39970.6|106
1752226500000|2025-07-11 09:35:00|40035.6|40015.6|40040.6|40020.6|40048.1|40028.1|40008.1|39988.1|43
1752226800000|2025-07-11 09:40:00|40038.6|40018.6|39983.6|39963.6|40058.6|40038.6|39983.6|39963.6|78
1752227100000|2025-07-11 09:45:00|39986.1|39966.1|39981.1|39961.1|39993.6|39973.6|39973.6|39953.6|81
1752227400000|2025-07-11 09:50:00|39982.9|39962.9|39930.4|39910.4|39982.9|39962.9|39920.4|39900.4|136
1752227700000|2025-07-11 09:55:00|39927.9|39907.9|39930.4|39910.4|39955.4|39935.4|39895.4|39875.4|144
1752228000000|2025-07-11 10:00:00|39931|39911|39936|39916|39951|39931|39911|39891|141
1752228300000|2025-07-11 10:05:00|39933.5|39913.5|39938.5|39918.5|39961|39941|39926|39906|66
1752228600000|2025-07-11 10:10:00|39936.7|39916.7|39959.2|39939.2|39964.2|39944.2|39921.7|39901.7|70
1752228900000|2025-07-11 10:15:00|39961.7|39941.7|39909.2|39889.2|39971.7|39951.7|39909.2|39889.2|41
1752229200000|2025-07-11 10:20:00|39909.1|39889.1|39916.6|39896.6|39931.6|39911.6|39906.6|39886.6|93
1752229500000|2025-07-11 10:25:00|39914.1|39894.1|39906.6|39886.6|39924.1|39904.1|39901.6|39881.6|42
1752229800000|2025-07-11 10:30:00|39907.8|39887.8|39912.8|39892.8|39925.3|39905.3|39900.3|39880.3|71
1752230100000|2025-07-11 10:35:00|39910.3|39890.3|39907.8|39887.8|39917.8|39897.8|39897.8|39877.8|88
1752230400000|2025-07-11 10:40:00|39908.6|39888.6|39891.1|39871.1|39916.1|39896.1|39891.1|39871.1|54
1752230700000|2025-07-11 10:45:00|39888.6|39868.6|39908.6|39888.6|39908.6|39888.6|39886.1|39866.1|112
1752231000000|2025-07-11 10:50:00|39910|39890|39915|39895|39922.5|39902.5|39902.5|39882.5|71
1752231300000|2025-07-11 10:55:00|39912.5|39892.5|39895|39875|39912.5|39892.5|39887.5|39867.5|37
1752231600000|2025-07-11 11:00:00|39894.8|39874.8|39892.3|39872.3|39917.3|39897.3|39884.8|39864.8|92
1752231900000|2025-07-11 11:05:00|39897.3|39877.3|39932.3|39912.3|39932.3|39912.3|39879.8|39859.8|95
1752232200000|2025-07-11 11:10:00|39932.2|39912.2|39962.2|39942.2|39964.7|39944.7|39917.2|39897.2|71
1752232500000|2025-07-11 11:15:00|39964.7|39944.7|39984.7|39964.7|39987.2|39967.2|39962.2|39942.2|51
1752232800000|2025-07-11 11:20:00|39985.2|39965.2|39975.2|39955.2|40007.7|39987.7|39972.7|39952.7|43
1752233100000|2025-07-11 11:25:00|39977.7|39957.7|39980.2|39960.2|39987.7|39967.7|39972.7|39952.7|31
1752233400000|2025-07-11 11:30:00|39978.9|39958.9|40006.4|39986.4|40006.4|39986.4|39976.4|39956.4|42
1752233700000|2025-07-11 11:35:00|40003.9|39983.9|40033.9|40013.9|40033.9|40013.9|40001.4|39981.4|83
1752234000000|2025-07-11 11:40:00|40034.3|40014.3|40004.3|39984.3|40036.8|40016.8|40001.8|39981.8|47
1752234300000|2025-07-11 11:45:00|40006.8|39986.8|40016.8|39996.8|40021.8|40001.8|39991.8|39971.8|24
1752234600000|2025-07-11 11:50:00|40018.5|39998.5|40038.5|40018.5|40053.5|40033.5|40008.5|39988.5|74
1752234900000|2025-07-11 11:55:00|40036|40016|40036|40016|40048.5|40028.5|40028.5|40008.5|47
1752235200000|2025-07-11 12:00:00|40035.1|40015.1|40012.6|39992.6|40035.1|40015.1|39995.1|39975.1|43
1752235500000|2025-07-11 12:05:00|40015.1|39995.1|40002.6|39982.6|40022.6|40002.6|39995.1|39975.1|43
1752235800000|2025-07-11 12:10:00|40003|39983|40000.5|39980.5|40008|39988|39993|39973|15
1752236100000|2025-07-11 12:15:00|39995.5|39975.5|39983|39963|40003|39983|39975.5|39955.5|37
1752236400000|2025-07-11 12:20:00|39984.3|39964.3|39959.3|39939.3|39989.3|39969.3|39959.3|39939.3|46
1752236700000|2025-07-11 12:25:00|39956.8|39936.8|39959.3|39939.3|39969.3|39949.3|39954.3|39934.3|36
1752237000000|2025-07-11 12:30:00|39957.2|39937.2|39967.2|39947.2|39972.2|39952.2|39932.2|39912.2|92
1752237300000|2025-07-11 12:35:00|39964.7|39944.7|39987.2|39967.2|39992.2|39972.2|39954.7|39934.7|33
1752237600000|2025-07-11 12:40:00|39986.1|39966.1|39986.1|39966.1|39996.1|39976.1|39976.1|39956.1|69
1752237900000|2025-07-11 12:45:00|39988.6|39968.6|40028.6|40008.6|40031.1|40011.1|39983.6|39963.6|145
1752238200000|2025-07-11 12:50:00|40029.2|40009.2|40031.7|40011.7|40041.7|40021.7|40016.7|39996.7|44
1752238500000|2025-07-11 12:55:00|40029.2|40009.2|40016.7|39996.7|40044.2|40024.2|40011.7|39991.7|46
1752238800000|2025-07-11 13:00:00|40016.1|39996.1|40046.1|40026.1|40048.6|40028.6|40011.1|39991.1|48
1752239100000|2025-07-11 13:05:00|40043.6|40023.6|40031.1|40011.1|40051.1|40031.1|40028.6|40008.6|31
1752239400000|2025-07-11 13:10:00|40031.6|40011.6|40026.6|40006.6|40041.6|40021.6|40009.1|39989.1|64
1752239700000|2025-07-11 13:15:00|40024.1|40004.1|40021.6|40001.6|40031.6|40011.6|40011.6|39991.6|46
1752240000000|2025-07-11 13:20:00|40020.7|40000.7|40023.2|40003.2|40035.7|40015.7|40015.7|39995.7|71
1752240300000|2025-07-11 13:25:00|40025.7|40005.7|39975.7|39955.7|40025.7|40005.7|39975.7|39955.7|100
1752240600000|2025-07-11 13:30:00|39974.1|39954.1|39949.1|39929.1|40006.6|39986.6|39946.6|39926.6|122
1752240900000|2025-07-11 13:35:00|39946.6|39926.6|39941.6|39921.6|39949.1|39929.1|39919.1|39899.1|83
1752241200000|2025-07-11 13:40:00|39945.7|39925.7|39963.2|39943.2|39968.2|39948.2|39943.2|39923.2|70
1752241500000|2025-07-11 13:45:00|39960.7|39940.7|39933.2|39913.2|39973.2|39953.2|39930.7|39910.7|89
1752241800000|2025-07-11 13:50:00|39933.6|39913.6|39933.6|39913.6|39933.6|39913.6|39898.6|39878.6|132
1752242100000|2025-07-11 13:55:00|39931.1|39911.1|39986.1|39966.1|39998.6|39978.6|39931.1|39911.1|120
1752242400000|2025-07-11 14:00:00|39985.2|39965.2|40000.2|39980.2|40007.7|39987.7|39950.2|39930.2|123
1752242700000|2025-07-11 14:05:00|39997.7|39977.7|40002.7|39982.7|40032.7|40012.7|39985.2|39965.2|124
1752243000000|2025-07-11 14:10:00|40003.4|39983.4|40030.9|40010.9|40033.4|40013.4|39998.4|39978.4|79
1752243300000|2025-07-11 14:15:00|40033.4|40013.4|40005.9|39985.9|40038.4|40018.4|39998.4|39978.4|55
1752243600000|2025-07-11 14:20:00|40006.1|39986.1|40008.6|39988.6|40013.6|39993.6|39978.6|39958.6|66
1752243900000|2025-07-11 14:25:00|40006.1|39986.1|40016.1|39996.1|40023.6|40003.6|39978.6|39958.6|63
1752244200000|2025-07-11 14:30:00|40013.6|39993.6|40008.6|39988.6|40023.6|40003.6|39996.1|39976.1|82
1752244500000|2025-07-11 14:35:00|40011.1|39991.1|40016.1|39996.1|40031.1|40011.1|40001.1|39981.1|55
1752244800000|2025-07-11 14:40:00|40017.6|39997.6|40027.6|40007.6|40027.6|40007.6|39997.6|39977.6|34
1752245100000|2025-07-11 14:45:00|40025.1|40005.1|40045.1|40025.1|40047.6|40027.6|40007.6|39987.6|113
1752245400000|2025-07-11 14:50:00|40046|40026|40053.5|40033.5|40053.5|40033.5|40026|40006|125
1752245700000|2025-07-11 14:55:00|40051|40031|40061|40041|40073.5|40053.5|40043.5|40023.5|71
1752246000000|2025-07-11 15:00:00|40060.4|40040.4|40040.4|40020.4|40062.9|40042.9|40035.4|40015.4|96
1752246300000|2025-07-11 15:05:00|40037.9|40017.9|40050.4|40030.4|40052.9|40032.9|40032.9|40012.9|77
1752246600000|2025-07-11 15:10:00|40051.9|40031.9|40031.9|40011.9|40074.4|40054.4|40031.9|40011.9|126
1752246900000|2025-07-11 15:15:00|40029.4|40009.4|40044.4|40024.4|40044.4|40024.4|40009.4|39989.4|102
1752247200000|2025-07-11 15:20:00|40043.3|40023.3|40065.8|40045.8|40073.3|40053.3|40043.3|40023.3|603
1752247500000|2025-07-11 15:25:00|40063.3|40043.3|40053.3|40033.3|40063.3|40043.3|40048.3|40028.3|643
1752247800000|2025-07-11 15:30:00|40055.8|40035.8|40100.8|40080.8|40123.3|40103.3|40053.3|40033.3|431
1752248100000|2025-07-11 15:35:00|40098.3|40078.3|40088.3|40068.3|40103.3|40083.3|40078.3|40058.3|330
1752248400000|2025-07-11 15:40:00|40090.8|40070.8|40088.3|40068.3|40103.3|40083.3|40083.3|40063.3|27
1752248700000|2025-07-11 15:45:00|40083.3|40063.3|40063.3|40043.3|40088.3|40068.3|40053.3|40033.3|43
1752249000000|2025-07-11 15:50:00|40065.8|40040.8|40075.8|40050.8|40085.8|40055.8|40060.8|40030.8|69
1752249300000|2025-07-11 15:55:00|40080.8|40055.8|40075.8|40045.8|40080.8|40055.8|40060.8|40035.8|14
1752249600000|2025-07-11 16:00:00|40070.8|40050.8|40040.8|40015.8|40075.8|40050.8|40040.8|40015.8|28
1752249900000|2025-07-11 16:05:00|40035.8|40010.8|40020.8|39995.8|40040.8|40015.8|40010.8|39985.8|24
1752250200000|2025-07-11 16:10:00|40015.8|39990.8|40025.8|40000.8|40025.8|40000.8|40005.8|39980.8|10
1752250500000|2025-07-11 16:15:00|40030.8|40005.8|40030.8|40000.8|40045.8|40020.8|40025.8|39995.8|6
1752250800000|2025-07-11 16:20:00|40035.8|40005.8|40040.8|40015.8|40045.8|40015.8|40025.8|40000.8|4
1752251100000|2025-07-11 16:25:00|40035.8|40010.8|40045.8|40020.8|40050.8|40020.8|40035.8|40010.8|6
1752251400000|2025-07-11 16:30:00|40050.8|40015.8|40055.8|40025.8|40055.8|40025.8|40040.8|40010.8|6
1752251700000|2025-07-11 16:35:00|40050.8|40030.8|40060.8|40035.8|40065.8|40035.8|40045.8|40020.8|5
1752252000000|2025-07-11 16:40:00|40065.8|40040.8|40045.8|40020.8|40065.8|40040.8|40045.8|40020.8|9
1752252300000|2025-07-11 16:45:00|40050.8|40025.8|40050.8|40020.8|40055.8|40030.8|40040.8|40015.8|9
1752252600000|2025-07-11 16:50:00|40055.8|40025.8|40060.8|40035.8|40065.8|40040.8|40055.8|40020.8|12
1752252900000|2025-07-11 16:55:00|40065.8|40040.8|40070.8|40045.8|40075.8|40045.8|40065.8|40035.8|10
1752253200000|2025-07-11 17:00:00|40075.8|40040.8|40075.8|40050.8|40075.8|40050.8|40065.8|40035.8|6
1752253500000|2025-07-11 17:05:00|40070.8|40045.8|40070.8|40040.8|40075.8|40050.8|40065.8|40040.8|2
1752253800000|2025-07-11 17:10:00|40065.8|40045.8|40070.8|40045.8|40070.8|40045.8|40065.8|40040.8|2
1752254100000|2025-07-11 17:15:00|40065.8|40040.8|40070.8|40045.8|40070.8|40045.8|40060.8|40035.8|2
1752254400000|2025-07-11 17:20:00|40075.8|40040.8|40070.8|40045.8|40075.8|40050.8|40070.8|40040.8|2
1752254700000|2025-07-11 17:25:00|40065.8|40040.8|40075.8|40050.8|40085.8|40060.8|40065.8|40040.8|19
1752255000000|2025-07-11 17:30:00|40070.8|40045.8|40065.8|40035.8|40080.8|40050.8|40060.8|40030.8|4
1752255300000|2025-07-11 17:35:00|40070.8|40040.8|40060.8|40035.8|40070.8|40045.8|40055.8|40030.8|4
1752255600000|2025-07-11 17:40:00|40065.8|40040.8|40055.8|40030.8|40065.8|40040.8|40050.8|40025.8|14
1752255900000|2025-07-11 17:45:00|40060.8|40035.8|40065.8|40035.8|40065.8|40040.8|40055.8|40030.8|9
1752256200000|2025-07-11 17:50:00|40060.8|40040.8|40070.8|40045.8|40070.8|40045.8|40060.8|40030.8|0
1752256500000|2025-07-11 17:55:00|40075.8|40040.8|40085.8|40055.8|40085.8|40060.8|40070.8|40040.8|2
1752256800000|2025-07-11 18:00:00|40080.8|40060.8|40085.8|40060.8|40090.8|40065.8|40080.8|40055.8|10
1752257100000|2025-07-11 18:05:00|40090.8|40055.8|40080.8|40050.8|40090.8|40060.8|40080.8|40050.8|0
1752257400000|2025-07-11 18:10:00|40075.8|40055.8|40080.8|40050.8|40090.8|40065.8|40075.8|40050.8|14
1752257700000|2025-07-11 18:15:00|40075.8|40055.8|40080.8|40050.8|40085.8|40060.8|40075.8|40050.8|5
1752258000000|2025-07-11 18:20:00|40075.8|40055.8|40080.8|40055.8|40085.8|40055.8|40075.8|40050.8|4
1752258300000|2025-07-11 18:25:00|40085.8|40060.8|40085.8|40065.8|40090.8|40065.8|40075.8|40050.8|34
1752258600000|2025-07-11 18:30:00|40088.3|40068.3|40103.3|40083.3|40103.3|40083.3|40080.8|40060.8|16
1752258900000|2025-07-11 18:35:00|40105.8|40085.8|40118.3|40098.3|40118.3|40098.3|40103.3|40083.3|9
1752259200000|2025-07-11 18:40:00|40120.8|40100.8|40128.3|40108.3|40130.8|40110.8|40120.8|40100.8|13
1752259500000|2025-07-11 18:45:00|40130.8|40110.8|40123.3|40103.3|40133.3|40113.3|40120.8|40100.8|5
1752259800000|2025-07-11 18:50:00|40120.8|40100.8|40120.8|40100.8|40120.8|40100.8|40110.8|40090.8|14
1752260100000|2025-07-11 18:55:00|40118.3|40098.3|40118.3|40098.3|40120.8|40100.8|40113.3|40093.3|2
1752260400000|2025-07-11 19:00:00|40115.8|40095.8|40095.8|40075.8|40118.3|40098.3|40085.8|40065.8|14
1752260700000|2025-07-11 19:05:00|40093.3|40073.3|40090.8|40070.8|40098.3|40078.3|40078.3|40058.3|39
1752261000000|2025-07-11 19:10:00|40093.3|40073.3|40093.3|40073.3|40095.8|40075.8|40083.3|40063.3|9
1752261300000|2025-07-11 19:15:00|40095.8|40075.8|40095.8|40075.8|40098.3|40078.3|40088.3|40068.3|7
1752261600000|2025-07-11 19:20:00|40093.3|40073.3|40100.8|40080.8|40103.3|40083.3|40093.3|40073.3|10
1752261900000|2025-07-11 19:25:00|40103.3|40083.3|40105.8|40085.8|40113.3|40093.3|40098.3|40078.3|8
1752262200000|2025-07-11 19:30:00|40103.3|40083.3|40095.8|40075.8|40105.8|40085.8|40093.3|40073.3|37
1752262500000|2025-07-11 19:35:00|40098.3|40078.3|40095.8|40075.8|40100.8|40080.8|40088.3|40068.3|23
1752262800000|2025-07-11 19:40:00|40098.3|40078.3|40083.3|40063.3|40098.3|40078.3|40078.3|40058.3|7
1752263100000|2025-07-11 19:45:00|40080.8|40060.8|40088.3|40068.3|40088.3|40068.3|40080.8|40060.8|6
1752263400000|2025-07-11 19:50:00|40085.8|40065.8|40073.3|40053.3|40088.3|40068.3|40068.3|40048.3|6
1752263700000|2025-07-11 19:55:00|40075.8|40055.8|40075.8|40055.8|40078.3|40058.3|40033.3|40013.3|66
1752264000000|2025-07-11 20:00:00|40081.7|40041.7|40077.4|40037.4|40081.7|40041.7|40060.4|40020.4|0
1752264300000|2025-07-11 20:05:00|40077.5|40037.5|40069.3|40029.3|40080.4|40040.4|40069.3|40029.3|0
1752264600000|2025-07-11 20:10:00|40070.7|40030.7|40064.8|40024.8|40073|40033|40060.4|40020.4|0
1752264900000|2025-07-11 20:15:00|40063.3|40023.3|40047.8|40007.8|40063.3|40023.3|40047.7|40007.7|0
1752265200000|2025-07-11 20:20:00|40049.2|40009.2|40047.7|40007.7|40050.7|40010.7|40041.8|40001.8|0
1752265500000|2025-07-11 20:25:00|40047.8|40007.8|40049.2|40009.2|40052.9|40012.9|40043.3|40003.3|0
1752265800000|2025-07-11 20:30:00|40050.7|40010.7|40061.8|40021.8|40067.8|40027.8|40049.2|40009.2|0
1752266100000|2025-07-11 20:35:00|40060.4|40020.4|40047.7|40007.7|40060.4|40020.4|40047.7|40007.7|0
1752266400000|2025-07-11 20:40:00|40047.8|40007.8|40049.2|40009.2|40052.2|40012.2|40046.2|40006.2|0
1752266700000|2025-07-11 20:45:00|40047.7|40007.7|40052.9|40012.9|40054.4|40014.4|40046.2|40006.2|0
1752267000000|2025-07-11 20:50:00|40053|40013|40057.4|40017.4|40060.4|40020.4|40052.2|40012.2|0
1752267300000|2025-07-11 20:55:00|40058.9|40018.9|40047.7|40007.7|40061.8|40021.8|40041.8|40001.8|0
1752444000000|2025-07-13 22:00:00|39832.1|39792.1|39844|39804|39874.1|39834.1|39817.7|39777.7|0
1752444300000|2025-07-13 22:05:00|39844.7|39804.7|39830.5|39790.5|39853.4|39813.4|39828.2|39788.2|0
1752444600000|2025-07-13 22:10:00|39831.1|39791.1|39815.9|39775.9|39834.4|39794.4|39788.3|39748.3|0
1752444900000|2025-07-13 22:15:00|39816|39776|39809.6|39769.6|39843.8|39803.8|39796.3|39756.3|0
1752445200000|2025-07-13 22:20:00|39808.3|39768.3|39850.4|39810.4|39855.1|39815.1|39801.6|39761.6|0
1752445500000|2025-07-13 22:25:00|39849.1|39809.1|39852.9|39812.9|39858.9|39818.9|39843.1|39803.1|0
1752445800000|2025-07-13 22:30:00|39853|39813|39883.6|39843.6|39886.3|39846.3|39853|39813|0
1752446100000|2025-07-13 22:35:00|39883.7|39843.7|39881|39841|39897.7|39857.7|39877|39837|0
1752446400000|2025-07-13 22:40:00|39881.6|39841.6|39900.6|39860.6|39909|39869|39879|39839|0
1752446700000|2025-07-13 22:45:00|39900.5|39860.5|39896.6|39856.6|39902.6|39862.6|39887.9|39847.9|0
1752447000000|2025-07-13 22:50:00|39897.9|39857.9|39896.6|39856.6|39900.6|39860.6|39888.5|39848.5|0
1752447300000|2025-07-13 22:55:00|39897.9|39857.9|39895.2|39855.2|39902.6|39862.6|39887.9|39847.9|0
1752447600000|2025-07-13 23:00:00|39893.2|39853.2|39876.5|39836.5|39899.9|39859.9|39870.5|39830.5|0
1752447900000|2025-07-13 23:05:00|39877.2|39837.2|39849.1|39809.1|39887.9|39847.9|39841.1|39801.1|0
1752448200000|2025-07-13 23:10:00|39849|39809|39852.4|39812.4|39863.1|39823.1|39846.4|39806.4|0
1752448500000|2025-07-13 23:15:00|39850.4|39810.4|39855.8|39815.8|39860.5|39820.5|39850.4|39810.4|0
1752448800000|2025-07-13 23:20:00|39855.9|39815.9|39839.8|39799.8|39857.8|39817.8|39834.4|39794.4|0
1752449100000|2025-07-13 23:25:00|39841.8|39801.8|39825.7|39785.7|39843.8|39803.8|39810.3|39770.3|0
1752449400000|2025-07-13 23:30:00|39825.1|39785.1|39827.1|39787.1|39834.4|39794.4|39817.7|39777.7|0
1752449700000|2025-07-13 23:35:00|39827.7|39787.7|39834.4|39794.4|39846.5|39806.5|39827.1|39787.1|0
1752450000000|2025-07-13 23:40:00|39833.1|39793.1|39827.1|39787.1|39841.8|39801.8|39823.1|39783.1|0
1752450300000|2025-07-13 23:45:00|39827|39787|39836.4|39796.4|39843.8|39803.8|39825.1|39785.1|0
1752450600000|2025-07-13 23:50:00|39836.5|39796.5|39856.5|39816.5|39861.9|39821.9|39836.4|39796.4|0
1752450900000|2025-07-13 23:55:00|39857.2|39817.2|39861.9|39821.9|39861.9|39821.9|39856.5|39816.5|0
1752451200000|2025-07-14 00:00:00|39863.9|39823.9|39861.9|39821.9|39869.9|39829.9|39847.1|39807.1|0
1752451500000|2025-07-14 00:05:00|39861.7|39821.7|39878.6|39838.6|39878.6|39838.6|39858.5|39818.5|0
1752451800000|2025-07-14 00:10:00|39879.9|39839.9|39875.2|39835.2|39882.6|39842.6|39870.5|39830.5|0
1752452100000|2025-07-14 00:15:00|39875.3|39835.3|39888.2|39848.2|39911|39871|39865|39825|0
1752452400000|2025-07-14 00:20:00|39894.7|39854.7|39897.9|39857.9|39901.1|39861.1|39859|39819|0
1752452700000|2025-07-14 00:25:00|39897.8|39857.8|39888|39848|39897.9|39857.9|39881.5|39841.5|0
1752453000000|2025-07-14 00:30:00|39888.1|39848.1|39881.4|39841.4|39894.7|39854.7|39875|39835|0
1752453300000|2025-07-14 00:35:00|39881.3|39841.3|39881.5|39841.5|39881.6|39841.6|39874.7|39834.7|0
1752453600000|2025-07-14 00:40:00|39881.6|39841.6|39868.6|39828.6|39894.7|39854.7|39868.6|39828.6|0
1752453900000|2025-07-14 00:45:00|39868.5|39828.5|39855.6|39815.6|39868.6|39828.6|39849.1|39809.1|0
1752454200000|2025-07-14 00:50:00|39855.5|39815.5|39809.6|39769.6|39855.5|39815.5|39803.1|39763.1|0
1752454500000|2025-07-14 00:55:00|39809.5|39769.5|39822.3|39782.3|39822.7|39782.7|39809.4|39769.4|0
1752454800000|2025-07-14 01:00:00|39822.4|39782.4|39829.1|39789.1|39842.2|39802.2|39822.4|39782.4|0
1752455100000|2025-07-14 01:05:00|39829.2|39789.2|39815.7|39775.7|39829.2|39789.2|39815.6|39775.6|0
1752455400000|2025-07-14 01:10:00|39815.6|39775.6|39809|39769|39822.1|39782.1|39802.4|39762.4|0
1752455700000|2025-07-14 01:15:00|39808.9|39768.9|39822.6|39782.6|39822.6|39782.6|39802.5|39762.5|0
1752456000000|2025-07-14 01:20:00|39822.5|39782.5|39792.7|39752.7|39822.6|39782.6|39789.3|39749.3|0
1752456300000|2025-07-14 01:25:00|39792.6|39752.6|39783.1|39743.1|39802.6|39762.6|39783.1|39743.1|0
1752456600000|2025-07-14 01:30:00|39783.2|39743.2|39809.4|39769.4|39809.4|39769.4|39783.2|39743.2|0
1752456900000|2025-07-14 01:35:00|39809.3|39769.3|39802.7|39762.7|39809.4|39769.4|39802.6|39762.6|0
1752457200000|2025-07-14 01:40:00|39802.8|39762.8|39796.5|39756.5|39809.5|39769.5|39796.5|39756.5|0
1752457500000|2025-07-14 01:45:00|39796.4|39756.4|39793.5|39753.5|39796.5|39756.5|39777|39737|0
1752457800000|2025-07-14 01:50:00|39790.3|39750.3|39803.3|39763.3|39803.4|39763.4|39790.2|39750.2|0
1752458100000|2025-07-14 01:55:00|39803.2|39763.2|39790.2|39750.2|39803.2|39763.2|39790|39750|0
1752458400000|2025-07-14 02:00:00|39790.1|39750.1|39800.1|39760.1|39803.4|39763.4|39790.1|39750.1|0
1752458700000|2025-07-14 02:05:00|39803.3|39763.3|39783.9|39743.9|39803.5|39763.5|39783.9|39743.9|0
1752459000000|2025-07-14 02:10:00|39790.4|39750.4|39803.6|39763.6|39810.1|39770.1|39790.3|39750.3|0
1752459300000|2025-07-14 02:15:00|39806.8|39766.8|39797|39757|39810.1|39770.1|39796.9|39756.9|0
1752459600000|2025-07-14 02:20:00|39796.9|39756.9|39790.7|39750.7|39797.1|39757.1|39771.2|39731.2|0
1752459900000|2025-07-14 02:25:00|39797.2|39757.2|39797|39757|39797.3|39757.3|39790.7|39750.7|0
1752460200000|2025-07-14 02:30:00|39796.9|39756.9|39796.7|39756.7|39803.4|39763.4|39790.2|39750.2|0
1752460500000|2025-07-14 02:35:00|39796.6|39756.6|39790.1|39750.1|39796.7|39756.7|39790|39750|0
1752460800000|2025-07-14 02:40:00|39790|39750|39796.8|39756.8|39796.8|39756.8|39790|39750|0
1752461100000|2025-07-14 02:45:00|39796.9|39756.9|39796.7|39756.7|39803.6|39763.6|39796.7|39756.7|0
1752461400000|2025-07-14 02:50:00|39796.8|39756.8|39803.1|39763.1|39803.2|39763.2|39796.5|39756.5|0
1752461700000|2025-07-14 02:55:00|39803|39763|39796.3|39756.3|39803|39763|39796.3|39756.3|0
1752462000000|2025-07-14 03:00:00|39789.8|39749.8|39789.5|39749.5|39796.2|39756.2|39789.5|39749.5|0
1752462300000|2025-07-14 03:05:00|39789.6|39749.6|39803|39763|39809.6|39769.6|39789.6|39749.6|0
1752462600000|2025-07-14 03:10:00|39803.1|39763.1|39809.7|39769.7|39809.8|39769.8|39803|39763|0
1752462900000|2025-07-14 03:15:00|39809.6|39769.6|39796.5|39756.5|39809.6|39769.6|39789.9|39749.9|0
1752463200000|2025-07-14 03:20:00|39799.7|39759.7|39796.5|39756.5|39803|39763|39796.5|39756.5|0
1752463500000|2025-07-14 03:25:00|39803|39763|39809.6|39769.6|39809.7|39769.7|39802.9|39762.9|0
1752463800000|2025-07-14 03:30:00|39809.7|39769.7|39802.8|39762.8|39809.7|39769.7|39802.8|39762.8|0
1752464100000|2025-07-14 03:35:00|39802.7|39762.7|39822.5|39782.5|39822.5|39782.5|39802.7|39762.7|0
1752464400000|2025-07-14 03:40:00|39816|39776|39822.8|39782.8|39822.8|39782.8|39809.4|39769.4|0
1752464700000|2025-07-14 03:45:00|39822.9|39782.9|39816.4|39776.4|39822.9|39782.9|39816.3|39776.3|0
1752465000000|2025-07-14 03:50:00|39816.3|39776.3|39822.8|39782.8|39822.8|39782.8|39809.8|39769.8|0
1752465300000|2025-07-14 03:55:00|39822.9|39782.9|39822.8|39782.8|39829.4|39789.4|39822.8|39782.8|0
1752465600000|2025-07-14 04:00:00|39822.9|39782.9|39816|39776|39822.9|39782.9|39816|39776|0
1752465900000|2025-07-14 04:05:00|39815.9|39775.9|39822.7|39782.7|39822.7|39782.7|39815.9|39775.9|0
1752466200000|2025-07-14 04:10:00|39822.6|39782.6|39822.8|39782.8|39822.8|39782.8|39822.6|39782.6|0
1752466500000|2025-07-14 04:15:00|39822.9|39782.9|39829.5|39789.5|39829.5|39789.5|39822.8|39782.8|0
1752466800000|2025-07-14 04:20:00|39829.4|39789.4|39829.3|39789.3|39829.5|39789.5|39822.8|39782.8|0
1752467100000|2025-07-14 04:25:00|39829.2|39789.2|39822.6|39782.6|39829.3|39789.3|39822.5|39782.5|0
1752467400000|2025-07-14 04:30:00|39822.7|39782.7|39829.2|39789.2|39829.2|39789.2|39822.7|39782.7|0
1752467700000|2025-07-14 04:35:00|39822.7|39782.7|39822.7|39782.7|39829.3|39789.3|39822.7|39782.7|0
1752468000000|2025-07-14 04:40:00|39829.2|39789.2|39822.7|39782.7|39829.3|39789.3|39822.6|39782.6|0
1752468300000|2025-07-14 04:45:00|39822.6|39782.6|39822.4|39782.4|39822.7|39782.7|39816|39776|0
1752468600000|2025-07-14 04:50:00|39822.5|39782.5|39816|39776|39829|39789|39815.9|39775.9|0
1752468900000|2025-07-14 04:55:00|39815.9|39775.9|39809.3|39769.3|39822.5|39782.5|39809.3|39769.3|0
1752469200000|2025-07-14 05:00:00|39809.4|39769.4|39822.7|39782.7|39822.7|39782.7|39803|39763|0
1752469500000|2025-07-14 05:05:00|39829.2|39789.2|39829.3|39789.3|39835.8|39795.8|39829.1|39789.1|0
1752469800000|2025-07-14 05:10:00|39829.2|39789.2|39829.2|39789.2|39829.3|39789.3|39825.9|39785.9|0
1752470100000|2025-07-14 05:15:00|39829.3|39789.3|39816.5|39776.5|39829.5|39789.5|39810.2|39770.2|0
1752470400000|2025-07-14 05:20:00|39816.6|39776.6|39810.3|39770.3|39816.7|39776.7|39810|39770|0
1752470700000|2025-07-14 05:25:00|39816.7|39776.7|39823.4|39783.4|39823.4|39783.4|39816.7|39776.7|0
1752471000000|2025-07-14 05:30:00|39823.3|39783.3|39817.1|39777.1|39823.6|39783.6|39810.4|39770.4|0
1752471300000|2025-07-14 05:35:00|39817|39777|39790.9|39750.9|39817|39777|39790.8|39750.8|0
1752471600000|2025-07-14 05:40:00|39790.8|39750.8|39777.6|39737.6|39790.9|39750.9|39777.6|39737.6|0
1752471900000|2025-07-14 05:45:00|39777.5|39737.5|39757|39717|39777.6|39737.6|39757|39717|0
1752472200000|2025-07-14 05:50:00|39756.9|39716.9|39743.9|39703.9|39757|39717|39743.7|39703.7|0
1752472500000|2025-07-14 05:55:00|39743.8|39703.8|39750.3|39710.3|39757.3|39717.3|39743.8|39703.8|0
1752472800000|2025-07-14 06:00:00|39738|39718|39690.5|39670.5|39738|39718|39680.5|39660.5|72
1752473100000|2025-07-14 06:05:00|39688|39668|39633|39613|39705.5|39685.5|39633|39613|52
1752473400000|2025-07-14 06:10:00|39635.5|39615.5|39623|39603|39635.5|39615.5|39590.5|39570.5|72
1752473700000|2025-07-14 06:15:00|39620.5|39600.5|39615.5|39595.5|39620.5|39600.5|39603|39583|40
1752474000000|2025-07-14 06:20:00|39613|39593|39628|39608|39633|39613|39598|39578|23
1752474300000|2025-07-14 06:25:00|39630.5|39610.5|39628|39608|39633|39613|39620.5|39600.5|35
1752474600000|2025-07-14 06:30:00|39625.5|39605.5|39640.5|39620.5|39640.5|39620.5|39623|39603|21
1752474900000|2025-07-14 06:35:00|39638|39618|39658|39638|39660.5|39640.5|39635.5|39615.5|28
1752475200000|2025-07-14 06:40:00|39660.5|39640.5|39655.5|39635.5|39673|39653|39650.5|39630.5|53
1752475500000|2025-07-14 06:45:00|39653|39633|39605.5|39585.5|39653|39633|39605.5|39585.5|59
1752475800000|2025-07-14 06:50:00|39603|39583|39573|39553|39608|39588|39573|39553|58
1752476100000|2025-07-14 06:55:00|39570.5|39550.5|39638|39618|39643|39623|39570.5|39550.5|125
1752476400000|2025-07-14 07:00:00|39623|39603|39735.5|39715.5|39768|39748|39618|39598|596
1752476700000|2025-07-14 07:05:00|39738|39718|39763|39743|39793|39773|39710.5|39690.5|216
1752477000000|2025-07-14 07:10:00|39760.5|39740.5|39745.5|39725.5|39820.5|39800.5|39745.5|39725.5|216
1752477300000|2025-07-14 07:15:00|39743|39723|39730.5|39710.5|39765.5|39745.5|39705.5|39685.5|154
1752477600000|2025-07-14 07:20:00|39731.4|39711.4|39716.4|39696.4|39761.4|39741.4|39708.9|39688.9|178
1752477900000|2025-07-14 07:25:00|39713.9|39693.9|39733.9|39713.9|39743.9|39723.9|39698.9|39678.9|179
1752478200000|2025-07-14 07:30:00|39733.2|39713.2|39795.7|39775.7|39825.7|39805.7|39733.2|39713.2|163
1752478500000|2025-07-14 07:35:00|39798.2|39778.2|39845.7|39825.7|39848.2|39828.2|39790.7|39770.7|66
1752478800000|2025-07-14 07:40:00|39847.6|39827.6|39865.1|39845.1|39887.6|39867.6|39837.6|39817.6|103
1752479100000|2025-07-14 07:45:00|39862.6|39842.6|39852.6|39832.6|39867.6|39847.6|39827.6|39807.6|142
1752479400000|2025-07-14 07:50:00|39853.8|39833.8|39868.8|39848.8|39878.8|39858.8|39851.3|39831.3|55
1752479700000|2025-07-14 07:55:00|39871.3|39851.3|39883.8|39863.8|39891.3|39871.3|39858.8|39838.8|52
1752480000000|2025-07-14 08:00:00|39883.7|39863.7|39873.7|39853.7|39888.7|39868.7|39843.7|39823.7|102
1752480300000|2025-07-14 08:05:00|39871.2|39851.2|39816.2|39796.2|39881.2|39861.2|39811.2|39791.2|67
1752480600000|2025-07-14 08:10:00|39818.5|39798.5|39866|39846|39871|39851|39808.5|39788.5|97
1752480900000|2025-07-14 08:15:00|39868.5|39848.5|39896|39876|39918.5|39898.5|39866|39846|87
1752481200000|2025-07-14 08:20:00|39894.5|39874.5|39872|39852|39897|39877|39862|39842|67
1752481500000|2025-07-14 08:25:00|39869.5|39849.5|39884.5|39864.5|39884.5|39864.5|39862|39842|40
1752481800000|2025-07-14 08:30:00|39885.7|39865.7|39880.7|39860.7|39895.7|39875.7|39865.7|39845.7|62
1752482100000|2025-07-14 08:35:00|39883.2|39863.2|39918.2|39898.2|39920.7|39900.7|39870.7|39850.7|39
1752482400000|2025-07-14 08:40:00|39915.2|39895.2|39940.2|39920.2|39940.2|39920.2|39902.7|39882.7|73
1752482700000|2025-07-14 08:45:00|39942.7|39922.7|39982.7|39962.7|39997.7|39977.7|39922.7|39902.7|116
1752483000000|2025-07-14 08:50:00|39984.6|39964.6|39984.6|39964.6|40002.1|39982.1|39979.6|39959.6|99
1752483300000|2025-07-14 08:55:00|39987.1|39967.1|39959.6|39939.6|39994.6|39974.6|39957.1|39937.1|127
1752483600000|2025-07-14 09:00:00|39960.9|39940.9|39968.4|39948.4|39973.4|39953.4|39935.9|39915.9|86
1752483900000|2025-07-14 09:05:00|39965.9|39945.9|39980.9|39960.9|39998.4|39978.4|39965.9|39945.9|40
1752484200000|2025-07-14 09:10:00|39981.1|39961.1|40013.6|39993.6|40016.1|39996.1|39978.6|39958.6|51
1752484500000|2025-07-14 09:15:00|40016.1|39996.1|40011.1|39991.1|40023.6|40003.6|40006.1|39986.1|59
1752484800000|2025-07-14 09:20:00|40010.8|39990.8|39985.8|39965.8|40015.8|39995.8|39983.3|39963.3|81
1752485100000|2025-07-14 09:25:00|39988.3|39968.3|39973.3|39953.3|39990.8|39970.8|39965.8|39945.8|39
1752485400000|2025-07-14 09:30:00|39975.3|39955.3|39952.8|39932.8|39985.3|39965.3|39942.8|39922.8|49
1752485700000|2025-07-14 09:35:00|39957.8|39937.8|39972.8|39952.8|39980.3|39960.3|39940.3|39920.3|52
1752486000000|2025-07-14 09:40:00|39970.3|39950.3|39975.3|39955.3|39985.3|39965.3|39955.3|39935.3|30
1752486300000|2025-07-14 09:45:00|39977.8|39957.8|40005.3|39985.3|40007.8|39987.8|39967.8|39947.8|450
1752486600000|2025-07-14 09:50:00|40003.5|39983.5|40013.5|39993.5|40021|40001|39991|39971|62
1752486900000|2025-07-14 09:55:00|40016|39996|40026|40006|40031|40011|40006|39986|32
1752487200000|2025-07-14 10:00:00|40025.6|40005.6|40035.6|40015.6|40045.6|40025.6|40020.6|40000.6|34
1752487500000|2025-07-14 10:05:00|40033.1|40013.1|40015.6|39995.6|40043.1|40023.1|40015.6|39995.6|80
1752487800000|2025-07-14 10:10:00|40017|39997|40032|40012|40037|40017|40014.5|39994.5|30
1752488100000|2025-07-14 10:15:00|40034.5|40014.5|40039.5|40019.5|40047|40027|40029.5|40009.5|33
1752488400000|2025-07-14 10:20:00|40039.4|40019.4|40034.4|40014.4|40046.9|40026.9|40014.4|39994.4|37
1752488700000|2025-07-14 10:25:00|40036.9|40016.9|40046.9|40026.9|40046.9|40026.9|40031.9|40011.9|37
1752489000000|2025-07-14 10:30:00|40046.7|40026.7|40046.7|40026.7|40069.2|40049.2|40036.7|40016.7|119
1752489300000|2025-07-14 10:35:00|40044.2|40024.2|40059.2|40039.2|40061.7|40041.7|40029.2|40009.2|64
1752489600000|2025-07-14 10:40:00|40059.6|40039.6|40034.6|40014.6|40064.6|40044.6|40027.1|40007.1|27
1752489900000|2025-07-14 10:45:00|40037.1|40017.1|40012.1|39992.1|40052.1|40032.1|40007.1|39987.1|25
1752490200000|2025-07-14 10:50:00|40012.6|39992.6|40022.6|40002.6|40027.6|40007.6|40007.6|39987.6|29
1752490500000|2025-07-14 10:55:00|40025.1|40005.1|40037.6|40017.6|40047.6|40027.6|40017.6|39997.6|28
1752490800000|2025-07-14 11:00:00|40035.9|40015.9|40033.4|40013.4|40055.9|40035.9|40025.9|40005.9|30
1752491100000|2025-07-14 11:05:00|40030.9|40010.9|40010.9|39990.9|40030.9|40010.9|39980.9|39960.9|43
1752491400000|2025-07-14 11:10:00|40012|39992|39997|39977|40022|40002|39989.5|39969.5|31
1752491700000|2025-07-14 11:15:00|39994.5|39974.5|39972|39952|39994.5|39974.5|39957|39937|37
1752492000000|2025-07-14 11:20:00|39972.1|39952.1|39969.6|39949.6|39974.6|39954.6|39947.1|39927.1|9
1752492300000|2025-07-14 11:25:00|39967.1|39947.1|39992.1|39972.1|39997.1|39977.1|39967.1|39947.1|22
1752492600000|2025-07-14 11:30:00|39990.2|39970.2|40035.2|40015.2|40035.2|40015.2|39985.2|39965.2|43
1752492900000|2025-07-14 11:35:00|40032.7|40012.7|40060.2|40040.2|40070.2|40050.2|40030.2|40010.2|53
1752493200000|2025-07-14 11:40:00|40058.5|40038.5|40053.5|40033.5|40068.5|40048.5|40048.5|40028.5|34
1752493500000|2025-07-14 11:45:00|40051|40031|40033.5|40013.5|40053.5|40033.5|40013.5|39993.5|203
1752493800000|2025-07-14 11:50:00|40036|40016|40071|40051|40071|40051|40031|40011|30
1752494100000|2025-07-14 11:55:00|40076|40056|40073.5|40053.5|40081|40061|40061|40041|42
1752494400000|2025-07-14 12:00:00|40072.6|40052.6|40062.6|40042.6|40072.6|40052.6|40057.6|40037.6|31
1752494700000|2025-07-14 12:05:00|40060.1|40040.1|40072.6|40052.6|40077.6|40057.6|40060.1|40040.1|67
1752495000000|2025-07-14 12:10:00|40072.1|40052.1|40077.1|40057.1|40084.6|40064.6|40069.6|40049.6|22
1752495300000|2025-07-14 12:15:00|40074.6|40054.6|40079.6|40059.6|40094.6|40074.6|40074.6|40054.6|32
1752495600000|2025-07-14 12:20:00|40079.9|40059.9|40054.9|40034.9|40084.9|40064.9|40049.9|40029.9|34
1752495900000|2025-07-14 12:25:00|40052.4|40032.4|40039.9|40019.9|40064.9|40044.9|40039.9|40019.9|20
1752496200000|2025-07-14 12:30:00|40043.1|40023.1|40060.6|40040.6|40063.1|40043.1|40043.1|40023.1|39
1752496500000|2025-07-14 12:35:00|40063.1|40043.1|40068.1|40048.1|40070.6|40050.6|40053.1|40033.1|59
1752496800000|2025-07-14 12:40:00|40066.6|40046.6|40061.6|40041.6|40081.6|40061.6|40056.6|40036.6|39
1752497100000|2025-07-14 12:45:00|40059.1|40039.1|40041.6|40021.6|40059.1|40039.1|40031.6|40011.6|32
1752497400000|2025-07-14 12:50:00|40042.4|40022.4|40047.4|40027.4|40052.4|40032.4|40037.4|40017.4|22
1752497700000|2025-07-14 12:55:00|40044.9|40024.9|40022.4|40002.4|40047.4|40027.4|40017.4|39997.4|57
1752498000000|2025-07-14 13:00:00|40022.6|40002.6|40002.6|39982.6|40037.6|40017.6|40002.6|39982.6|34
1752498300000|2025-07-14 13:05:00|39997.6|39977.6|40015.1|39995.1|40022.6|40002.6|39987.6|39967.6|28
1752498600000|2025-07-14 13:10:00|40011.5|39991.5|40036.5|40016.5|40044|40024|40011.5|39991.5|34
1752498900000|2025-07-14 13:15:00|40039|40019|40039|40019|40049|40029|40024|40004|42
1752499200000|2025-07-14 13:20:00|40040.4|40020.4|40045.4|40025.4|40055.4|40035.4|40025.4|40005.4|18
1752499500000|2025-07-14 13:25:00|40042.9|40022.9|40045.4|40025.4|40055.4|40035.4|40040.4|40020.4|19
1752499800000|2025-07-14 13:30:00|40047.4|40027.4|40074.9|40054.9|40079.9|40059.9|40022.4|40002.4|104
1752500100000|2025-07-14 13:35:00|40072.4|40052.4|40082.4|40062.4|40097.4|40077.4|40069.9|40049.9|73
1752500400000|2025-07-14 13:40:00|40080.2|40060.2|40067.7|40047.7|40082.7|40062.7|40045.2|40025.2|71
1752500700000|2025-07-14 13:45:00|40065.2|40045.2|40090.2|40070.2|40095.2|40075.2|40062.7|40042.7|89
1752501000000|2025-07-14 13:50:00|40089|40069|40076.5|40056.5|40104|40084|40069|40049|84
1752501300000|2025-07-14 13:55:00|40079|40059|40071.5|40051.5|40084|40064|40054|40034|70
1752501600000|2025-07-14 14:00:00|40073.2|40053.2|40070.7|40050.7|40088.2|40068.2|40048.2|40028.2|43
1752501900000|2025-07-14 14:05:00|40068.2|40048.2|40068.2|40048.2|40078.2|40058.2|40045.7|40025.7|46
1752502200000|2025-07-14 14:10:00|40068.7|40048.7|40081.2|40061.2|40081.2|40061.2|40058.7|40038.7|37
1752502500000|2025-07-14 14:15:00|40078.7|40058.7|40086.2|40066.2|40106.2|40086.2|40076.2|40056.2|75
1752502800000|2025-07-14 14:20:00|40084.9|40064.9|40079.9|40059.9|40104.9|40084.9|40074.9|40054.9|69
1752503100000|2025-07-14 14:25:00|40077.4|40057.4|40034.9|40014.9|40077.4|40057.4|40029.9|40009.9|82
1752503400000|2025-07-14 14:30:00|40037.6|40017.6|40080.1|40060.1|40082.6|40062.6|40032.6|40012.6|52
1752503700000|2025-07-14 14:35:00|40082.6|40062.6|40077.6|40057.6|40097.6|40077.6|40072.6|40052.6|54
1752504000000|2025-07-14 14:40:00|40075.3|40055.3|40105.3|40085.3|40120.3|40100.3|40072.8|40052.8|111
1752504300000|2025-07-14 14:45:00|40107.8|40087.8|40120.3|40100.3|40125.3|40105.3|40102.8|40082.8|97
1752504600000|2025-07-14 14:50:00|40122.7|40102.7|40115.2|40095.2|40132.7|40112.7|40112.7|40092.7|115
1752504900000|2025-07-14 14:55:00|40112.7|40092.7|40127.7|40107.7|40132.7|40112.7|40112.7|40092.7|66
1752505200000|2025-07-14 15:00:00|40125.7|40105.7|40138.2|40118.2|40145.7|40125.7|40120.7|40100.7|112
1752505500000|2025-07-14 15:05:00|40135.7|40115.7|40140.7|40120.7|40140.7|40120.7|40128.2|40108.2|56
1752505800000|2025-07-14 15:10:00|40141.9|40121.9|40176.9|40156.9|40176.9|40156.9|40141.9|40121.9|89
1752506100000|2025-07-14 15:15:00|40174.4|40154.4|40159.4|40139.4|40174.4|40154.4|40149.4|40129.4|67
1752506400000|2025-07-14 15:20:00|40156.8|40136.8|40171.8|40151.8|40184.3|40164.3|40156.8|40136.8|121
1752506700000|2025-07-14 15:25:00|40169.3|40149.3|40194.3|40174.3|40199.3|40179.3|40169.3|40149.3|187
1752507000000|2025-07-14 15:30:00|40196.8|40176.8|40194.3|40174.3|40216.8|40196.8|40184.3|40164.3|273
1752507300000|2025-07-14 15:35:00|40191.8|40171.8|40191.8|40171.8|40206.8|40186.8|40174.3|40154.3|201
1752507600000|2025-07-14 15:40:00|40194.3|40174.3|40206.8|40186.8|40219.3|40199.3|40194.3|40174.3|34
1752507900000|2025-07-14 15:45:00|40209.3|40189.3|40204.3|40184.3|40211.8|40191.8|40194.3|40174.3|15
1752508200000|2025-07-14 15:50:00|40206.8|40181.8|40216.8|40191.8|40221.8|40196.8|40206.8|40181.8|13
1752508500000|2025-07-14 15:55:00|40211.8|40186.8|40206.8|40181.8|40216.8|40191.8|40206.8|40176.8|25
1752508800000|2025-07-14 16:00:00|40211.8|40186.8|40236.8|40211.8|40241.8|40216.8|40206.8|40181.8|48
1752509100000|2025-07-14 16:05:00|40231.8|40206.8|40241.8|40216.8|40246.8|40221.8|40231.8|40206.8|18
1752509400000|2025-07-14 16:10:00|40246.8|40211.8|40221.8|40191.8|40246.8|40216.8|40206.8|40181.8|29
1752509700000|2025-07-14 16:15:00|40216.8|40186.8|40216.8|40191.8|40216.8|40191.8|40211.8|40181.8|12
1752510000000|2025-07-14 16:20:00|40221.8|40196.8|40241.8|40211.8|40241.8|40216.8|40216.8|40191.8|44
1752510300000|2025-07-14 16:25:00|40236.8|40216.8|40236.8|40206.8|40241.8|40216.8|40221.8|40196.8|33
1752510600000|2025-07-14 16:30:00|40231.8|40211.8|40231.8|40206.8|40236.8|40211.8|40226.8|40196.8|11
1752510900000|2025-07-14 16:35:00|40236.8|40211.8|40241.8|40216.8|40246.8|40221.8|40236.8|40206.8|17
1752511200000|2025-07-14 16:40:00|40246.8|40221.8|40246.8|40221.8|40256.8|40231.8|40246.8|40221.8|11
1752511500000|2025-07-14 16:45:00|40251.8|40226.8|40261.8|40231.8|40261.8|40236.8|40251.8|40221.8|10
1752511800000|2025-07-14 16:50:00|40256.8|40236.8|40261.8|40236.8|40261.8|40236.8|40256.8|40231.8|11
1752512100000|2025-07-14 16:55:00|40256.8|40231.8|40256.8|40231.8|40266.8|40236.8|40256.8|40231.8|13
1752512400000|2025-07-14 17:00:00|40261.8|40236.8|40271.8|40246.8|40276.8|40246.8|40261.8|40236.8|8
1752512700000|2025-07-14 17:05:00|40266.8|40241.8|40266.8|40241.8|40266.8|40246.8|40261.8|40236.8|2
1752513000000|2025-07-14 17:10:00|40261.8|40236.8|40271.8|40246.8|40271.8|40246.8|40261.8|40236.8|3
1752513300000|2025-07-14 17:15:00|40266.8|40241.8|40271.8|40246.8|40276.8|40251.8|40266.8|40241.8|12
1752513600000|2025-07-14 17:20:00|40266.8|40241.8|40266.8|40241.8|40271.8|40246.8|40261.8|40236.8|5
1752513900000|2025-07-14 17:25:00|40271.8|40246.8|40271.8|40246.8|40276.8|40251.8|40271.8|40241.8|0
1752514200000|2025-07-14 17:30:00|40276.8|40251.8|40276.8|40246.8|40281.8|40256.8|40271.8|40246.8|3
1752514500000|2025-07-14 17:35:00|40271.8|40251.8|40281.8|40256.8|40281.8|40256.8|40271.8|40246.8|9
1752514800000|2025-07-14 17:40:00|40276.8|40251.8|40276.8|40251.8|40281.8|40256.8|40276.8|40246.8|14
1752515100000|2025-07-14 17:45:00|40281.8|40256.8|40276.8|40251.8|40281.8|40256.8|40266.8|40241.8|7
1752515400000|2025-07-14 17:50:00|40281.8|40256.8|40291.8|40261.8|40291.8|40261.8|40281.8|40256.8|11
1752515700000|2025-07-14 17:55:00|40286.8|40266.8|40281.8|40256.8|40291.8|40266.8|40281.8|40256.8|6
1752516000000|2025-07-14 18:00:00|40286.8|40261.8|40296.8|40266.8|40296.8|40266.8|40281.8|40256.8|5
1752516300000|2025-07-14 18:05:00|40291.8|40271.8|40296.8|40271.8|40301.8|40271.8|40291.8|40266.8|6
1752516600000|2025-07-14 18:10:00|40301.8|40276.8|40301.8|40271.8|40301.8|40276.8|40291.8|40266.8|6
1752516900000|2025-07-14 18:15:00|40296.8|40276.8|40291.8|40266.8|40296.8|40276.8|40291.8|40266.8|7
1752517200000|2025-07-14 18:20:00|40296.8|40271.8|40296.8|40271.8|40301.8|40271.8|40291.8|40266.8|4
1752517500000|2025-07-14 18:25:00|40291.8|40266.8|40289.3|40269.3|40296.8|40271.8|40289.3|40266.8|4
1752517800000|2025-07-14 18:30:00|40291.8|40271.8|40294.3|40274.3|40294.3|40274.3|40289.3|40269.3|4
1752518100000|2025-07-14 18:35:00|40291.8|40271.8|40284.3|40264.3|40294.3|40274.3|40284.3|40264.3|7
1752518400000|2025-07-14 18:40:00|40281.8|40261.8|40284.3|40264.3|40284.3|40264.3|40279.3|40259.3|8
1752518700000|2025-07-14 18:45:00|40281.8|40261.8|40279.3|40259.3|40284.3|40264.3|40274.3|40254.3|6
1752519000000|2025-07-14 18:50:00|40276.8|40256.8|40276.8|40256.8|40279.3|40259.3|40276.8|40256.8|2
1752519300000|2025-07-14 18:55:00|40279.3|40259.3|40274.3|40254.3|40279.3|40259.3|40269.3|40249.3|10
1752519600000|2025-07-14 19:00:00|40276.8|40256.8|40274.3|40254.3|40279.3|40259.3|40274.3|40254.3|5
1752519900000|2025-07-14 19:05:00|40276.8|40256.8|40269.3|40249.3|40276.8|40256.8|40269.3|40249.3|2
1752520200000|2025-07-14 19:10:00|40271.8|40251.8|40274.3|40254.3|40274.3|40254.3|40269.3|40249.3|2
1752520500000|2025-07-14 19:15:00|40271.8|40251.8|40269.3|40249.3|40271.8|40251.8|40269.3|40249.3|3
1752520800000|2025-07-14 19:20:00|40271.8|40251.8|40259.3|40239.3|40271.8|40251.8|40254.3|40234.3|18
1752521100000|2025-07-14 19:25:00|40256.8|40236.8|40259.3|40239.3|40266.8|40246.8|40256.8|40236.8|13
1752521400000|2025-07-14 19:30:00|40256.8|40236.8|40249.3|40229.3|40264.3|40244.3|40246.8|40226.8|47
1752521700000|2025-07-14 19:35:00|40246.8|40226.8|40254.3|40234.3|40266.8|40246.8|40246.8|40226.8|53
1752522000000|2025-07-14 19:40:00|40256.8|40236.8|40251.8|40231.8|40261.8|40241.8|40249.3|40229.3|10
1752522300000|2025-07-14 19:45:00|40249.3|40229.3|40271.8|40251.8|40271.8|40251.8|40246.8|40226.8|5
1752522600000|2025-07-14 19:50:00|40269.3|40249.3|40259.3|40239.3|40271.8|40251.8|40251.8|40231.8|18
1752522900000|2025-07-14 19:55:00|40256.8|40236.8|40256.8|40236.8|40271.8|40251.8|40251.8|40231.8|32
1752523200000|2025-07-14 20:00:00|40280.4|40240.4|40259.6|40219.6|40285.8|40245.8|40259.6|40219.6|0
1752523500000|2025-07-14 20:05:00|40259.7|40219.7|40259.6|40219.6|40263.7|40223.7|40258.3|40218.3|0
1752523800000|2025-07-14 20:10:00|40258.3|40218.3|40259.6|40219.6|40265.7|40225.7|40254.2|40214.2|0
1752524100000|2025-07-14 20:15:00|40258.3|40218.3|40261.6|40221.6|40263.7|40223.7|40250.9|40210.9|0
1752524400000|2025-07-14 20:20:00|40261.7|40221.7|40259.4|40219.4|40265.4|40225.4|40258|40218|0
1752524700000|2025-07-14 20:25:00|40259.3|40219.3|40250.6|40210.6|40259.4|40219.4|40248.6|40208.6|0
1752525000000|2025-07-14 20:30:00|40250.7|40210.7|40254|40214|40258|40218|40250.6|40210.6|0
1752525300000|2025-07-14 20:35:00|40253.9|40213.9|40254|40214|40258|40218|40252|40212|0
1752525600000|2025-07-14 20:40:00|40256|40216|40261.4|40221.4|40263.4|40223.4|40256|40216|0
1752525900000|2025-07-14 20:45:00|40261.3|40221.3|40263.4|40223.4|40265.4|40225.4|40256|40216|0
1752526200000|2025-07-14 20:50:00|40263.3|40223.3|40263.4|40223.4|40263.4|40223.4|40256|40216|0
1752526500000|2025-07-14 20:55:00|40263.3|40223.3|40268.1|40228.1|40270.8|40230.8|40261.4|40221.4|0
1752526800000|2025-07-14 21:00:00|40267.4|40227.4|40258.7|40218.7|40267.4|40227.4|40258.7|40218.7|0
1752527100000|2025-07-14 21:05:00|40260|40220|40261.9|40221.9|40263.4|40223.4|40259.4|40219.4|0
1752527400000|2025-07-14 21:10:00|40262|40222|40266.6|40226.6|40266.6|40226.6|40262|40222|0
1752528000000|2025-07-14 21:20:00|40267.2|40227.2|40265.2|40225.2|40267.2|40227.2|40265.2|40225.2|0
1752528600000|2025-07-14 21:30:00|40265|40225|40261.9|40221.9|40265|40225|40258.5|40218.5|0
1752528900000|2025-07-14 21:35:00|40261.7|40221.7|40263.9|40223.9|40263.9|40223.9|40256.5|40216.5|0
1752529200000|2025-07-14 21:40:00|40263.8|40223.8|40272.6|40232.6|40273.3|40233.3|40263.2|40223.2|0
1752529500000|2025-07-14 21:45:00|40272.7|40232.7|40271.3|40231.3|40280|40240|40270.6|40230.6|0
1752529800000|2025-07-14 21:50:00|40271.4|40231.4|40270.6|40230.6|40275.3|40235.3|40268.6|40228.6|0
1752530100000|2025-07-14 21:55:00|40271.3|40231.3|40269.3|40229.3|40272.6|40232.6|40267.9|40227.9|0
1752530400000|2025-07-14 22:00:00|40269.2|40229.2|40240.7|40200.7|40269.2|40229.2|40237|40197|0
1752530700000|2025-07-14 22:05:00|40241.3|40201.3|40236.6|40196.6|40248.1|40208.1|40236.6|40196.6|0
1752531000000|2025-07-14 22:10:00|40234.6|40194.6|40244|40204|40249.4|40209.4|40231.2|40191.2|0
1752531300000|2025-07-14 22:15:00|40243.3|40203.3|40229.9|40189.9|40244|40204|40226.5|40186.5|0
1752531600000|2025-07-14 22:20:00|40229.2|40189.2|40223.8|40183.8|40231.2|40191.2|40223.8|40183.8|0
1752531900000|2025-07-14 22:25:00|40222.5|40182.5|40215.8|40175.8|40223.8|40183.8|40212.4|40172.4|0
1752532200000|2025-07-14 22:30:00|40217.1|40177.1|40214.4|40174.4|40221.8|40181.8|40212.4|40172.4|0
1752532500000|2025-07-14 22:35:00|40214.5|40174.5|40217.8|40177.8|40217.8|40177.8|40210.4|40170.4|0
1752532800000|2025-07-14 22:40:00|40217.1|40177.1|40217.8|40177.8|40220.5|40180.5|40214.4|40174.4|0
1752533100000|2025-07-14 22:45:00|40217.7|40177.7|40221.8|40181.8|40223.8|40183.8|40215.8|40175.8|0
1752533400000|2025-07-14 22:50:00|40221.9|40181.9|40223.8|40183.8|40231.2|40191.2|40221.8|40181.8|0
1752533700000|2025-07-14 22:55:00|40221.8|40181.8|40212.4|40172.4|40221.8|40181.8|40210.4|40170.4|0
1752534000000|2025-07-14 23:00:00|40212.5|40172.5|40210.3|40170.3|40215.8|40175.8|40206.9|40166.9|0
1752534300000|2025-07-14 23:05:00|40210.2|40170.2|40210.3|40170.3|40212.3|40172.3|40206.2|40166.2|0
1752534600000|2025-07-14 23:10:00|40210.2|40170.2|40210.3|40170.3|40211.6|40171.6|40206.9|40166.9|0
1752534900000|2025-07-14 23:15:00|40212.3|40172.3|40217.7|40177.7|40217.7|40177.7|40208.9|40168.9|0
1752535200000|2025-07-14 23:20:00|40218.3|40178.3|40219|40179|40219|40179|40215.7|40175.7|0
1752535500000|2025-07-14 23:25:00|40218.3|40178.3|40227.3|40187.3|40230.7|40190.7|40215.7|40175.7|0
1752535800000|2025-07-14 23:30:00|40228|40188|40228.7|40188.7|40230.7|40190.7|40225.3|40185.3|0
1752536100000|2025-07-14 23:35:00|40228.6|40188.6|40230.7|40190.7|40235.4|40195.4|40227.3|40187.3|0
1752536400000|2025-07-14 23:40:00|40230.6|40190.6|40227.3|40187.3|40232|40192|40225.3|40185.3|0
1752536700000|2025-07-14 23:45:00|40225.3|40185.3|40228.7|40188.7|40230.7|40190.7|40224|40184|0
1752537000000|2025-07-14 23:50:00|40230.7|40190.7|40240.1|40200.1|40242.8|40202.8|40230.7|40190.7|0
1752537300000|2025-07-14 23:55:00|40241.4|40201.4|40238.1|40198.1|40246.1|40206.1|40238.1|40198.1|0
1752537600000|2025-07-15 00:00:00|40240.1|40200.1|40250.2|40210.2|40254.2|40214.2|40220.6|40180.6|0
1752537900000|2025-07-15 00:05:00|40250.1|40210.1|40246.1|40206.1|40250.8|40210.8|40241.4|40201.4|0
1752538200000|2025-07-15 00:10:00|40245.5|40205.5|40271.7|40231.7|40273.7|40233.7|40242.8|40202.8|0
1752538500000|2025-07-15 00:15:00|40270.4|40230.4|40280.6|40240.6|40293.8|40253.8|40267.4|40227.4|0
1752538800000|2025-07-15 00:20:00|40280.5|40240.5|40274|40234|40280.6|40240.6|40267.3|40227.3|0
1752539100000|2025-07-15 00:25:00|40273.9|40233.9|40267.4|40227.4|40274.1|40234.1|40267.4|40227.4|0
1752539400000|2025-07-15 00:30:00|40267.5|40227.5|40260.6|40220.6|40267.5|40227.5|40254.1|40214.1|0
1752539700000|2025-07-15 00:35:00|40260.7|40220.7|40254.3|40214.3|40260.9|40220.9|40254.1|40214.1|0
1752540000000|2025-07-15 00:40:00|40254.2|40214.2|40241.1|40201.1|40254.2|40214.2|40241.1|40201.1|0
1752540300000|2025-07-15 00:45:00|40241.2|40201.2|40247.6|40207.6|40247.7|40207.7|40241|40201|0
1752540600000|2025-07-15 00:50:00|40247.5|40207.5|40247.6|40207.6|40247.7|40207.7|40241|40201|0
1752540900000|2025-07-15 00:55:00|40247.5|40207.5|40241.1|40201.1|40247.6|40207.6|40241|40201|0
1752541200000|2025-07-15 01:00:00|40241|40201|40227.9|40187.9|40241.1|40201.1|40227.8|40187.8|0
1752541500000|2025-07-15 01:05:00|40227.8|40187.8|40234.5|40194.5|40234.5|40194.5|40227.8|40187.8|0
1752541800000|2025-07-15 01:10:00|40234.4|40194.4|40240.9|40200.9|40241|40201|40234.4|40194.4|0
1752542100000|2025-07-15 01:15:00|40241|40201|40241|40201|40241|40201|40240.9|40200.9|0
1752542400000|2025-07-15 01:20:00|40247.5|40207.5|40241.1|40201.1|40247.7|40207.7|40241|40201|0
1752542700000|2025-07-15 01:25:00|40241|40201|40241|40201|40241|40201|40241|40201|0
1752543000000|2025-07-15 01:30:00|40240.9|40200.9|40240.9|40200.9|40244.3|40204.3|40240.9|40200.9|0
1752543300000|2025-07-15 01:35:00|40241|40201|40254.3|40214.3|40261|40221|40240.9|40200.9|0
1752543600000|2025-07-15 01:40:00|40254.4|40214.4|40309.2|40269.2|40309.2|40269.2|40254.3|40214.3|0
1752543900000|2025-07-15 01:45:00|40309.1|40269.1|40323.5|40283.5|40330|40290|40296.1|40256.1|0
1752544200000|2025-07-15 01:50:00|40323.4|40283.4|40378|40338|40403.6|40363.6|40323.3|40283.3|0
1752544500000|2025-07-15 01:55:00|40377.9|40337.9|40324.3|40284.3|40377.9|40337.9|40311|40271|0
1752544800000|2025-07-15 02:00:00|40324.4|40284.4|40284.4|40244.4|40331.5|40291.5|40284.3|40244.3|0
1752545100000|2025-07-15 02:05:00|40284.3|40244.3|40287.5|40247.5|40304.5|40264.5|40270.9|40230.9|0
1752545400000|2025-07-15 02:10:00|40284.2|40244.2|40310|40270|40317.4|40277.4|40284.1|40244.1|0
1752545700000|2025-07-15 02:15:00|40310.1|40270.1|40289.2|40249.2|40310.1|40270.1|40288.9|40248.9|0
1752546000000|2025-07-15 02:20:00|40289.1|40249.1|40282.6|40242.6|40295.6|40255.6|40275.9|40235.9|0
1752546300000|2025-07-15 02:25:00|40282.5|40242.5|40282.3|40242.3|40288.9|40248.9|40262.4|40222.4|0
1752546600000|2025-07-15 02:30:00|40282.2|40242.2|40262.2|40222.2|40282.3|40242.3|40252.3|40212.3|0
1752546900000|2025-07-15 02:35:00|40262.1|40222.1|40249.2|40209.2|40269|40229|40249.1|40209.1|0
1752547200000|2025-07-15 02:40:00|40249.1|40209.1|40256|40216|40256.2|40216.2|40242.4|40202.4|0
1752547500000|2025-07-15 02:45:00|40252.7|40212.7|40242.2|40202.2|40255.8|40215.8|40242.1|40202.1|0
1752547800000|2025-07-15 02:50:00|40242.1|40202.1|40249|40209|40249|40209|40235.4|40195.4|0
1752548100000|2025-07-15 02:55:00|40248.9|40208.9|40255.6|40215.6|40255.6|40215.6|40242|40202|0
1752548400000|2025-07-15 03:00:00|40255.5|40215.5|40255.3|40215.3|40255.7|40215.7|40248.7|40208.7|0
1752548700000|2025-07-15 03:05:00|40255.4|40215.4|40248.7|40208.7|40255.4|40215.4|40242|40202|0
1752549000000|2025-07-15 03:10:00|40248.6|40208.6|40242.3|40202.3|40252|40212|40242.1|40202.1|0
1752549300000|2025-07-15 03:15:00|40242.4|40202.4|40242.8|40202.8|40249.4|40209.4|40236|40196|0
1752549600000|2025-07-15 03:20:00|40242.9|40202.9|40262.8|40222.8|40262.9|40222.9|40242.9|40202.9|0
1752549900000|2025-07-15 03:25:00|40262.9|40222.9|40269.7|40229.7|40276.3|40236.3|40259.6|40219.6|0
1752550200000|2025-07-15 03:30:00|40269.8|40229.8|40276.2|40236.2|40276.5|40236.5|40269.7|40229.7|0
1752550500000|2025-07-15 03:35:00|40269.7|40229.7|40263.5|40223.5|40276.5|40236.5|40263.5|40223.5|0
1752550800000|2025-07-15 03:40:00|40270|40230|40263.5|40223.5|40270.1|40230.1|40256.8|40216.8|0
1752551100000|2025-07-15 03:45:00|40263.4|40223.4|40263.3|40223.3|40263.5|40223.5|40256.6|40216.6|0
1752551400000|2025-07-15 03:50:00|40263.4|40223.4|40243.6|40203.6|40263.4|40223.4|40243.6|40203.6|0
1752551700000|2025-07-15 03:55:00|40243.5|40203.5|40250.2|40210.2|40253.5|40213.5|40243.5|40203.5|0
1752552000000|2025-07-15 04:00:00|40250.3|40210.3|40263.2|40223.2|40263.3|40223.3|40250.2|40210.2|0
1752552300000|2025-07-15 04:05:00|40260|40220|40276.2|40236.2|40282.6|40242.6|40256.7|40216.7|0
1752552600000|2025-07-15 04:10:00|40269.7|40229.7|40276.2|40236.2|40276.3|40236.3|40269.6|40229.6|0
1752552900000|2025-07-15 04:15:00|40269.7|40229.7|40276.3|40236.3|40276.4|40236.4|40269.6|40229.6|0
1752553200000|2025-07-15 04:20:00|40276.4|40236.4|40276.6|40236.6|40276.7|40236.7|40276.4|40236.4|0
1752553500000|2025-07-15 04:25:00|40276.5|40236.5|40283.1|40243.1|40286.4|40246.4|40269.9|40229.9|0
1752553800000|2025-07-15 04:30:00|40283|40243|40283.3|40243.3|40283.3|40243.3|40283|40243|0
1752554100000|2025-07-15 04:35:00|40283.4|40243.4|40296.8|40256.8|40306.6|40266.6|40283.3|40243.3|0
1752554400000|2025-07-15 04:40:00|40300|40260|40290|40250|40300|40260|40290|40250|0
1752554700000|2025-07-15 04:45:00|40289.9|40249.9|40303.4|40263.4|40310|40270|40283.3|40243.3|0
1752555000000|2025-07-15 04:50:00|40303.3|40263.3|40296.7|40256.7|40309.9|40269.9|40296.5|40256.5|0
1752555300000|2025-07-15 04:55:00|40296.8|40256.8|40306.7|40266.7|40316.6|40276.6|40296.6|40256.6|0
1752555600000|2025-07-15 05:00:00|40303.5|40263.5|40317.4|40277.4|40317.4|40277.4|40303.4|40263.4|0
1752555900000|2025-07-15 05:05:00|40323.9|40283.9|40331|40291|40331|40291|40323.8|40283.8|0
1752556200000|2025-07-15 05:10:00|40330.9|40290.9|40318|40278|40331.3|40291.3|40317.9|40277.9|0
1752556500000|2025-07-15 05:15:00|40318.1|40278.1|40318.1|40278.1|40324.6|40284.6|40311.5|40271.5|0
1752556800000|2025-07-15 05:20:00|40318.2|40278.2|40311.9|40271.9|40318.6|40278.6|40311.6|40271.6|0
1752557100000|2025-07-15 05:25:00|40315.2|40275.2|40307.1|40267.1|40318.5|40278.5|40300.2|40260.2|0
1752557400000|2025-07-15 05:30:00|40310.3|40270.3|40303.5|40263.5|40317|40277|40296.7|40256.7|0
1752557700000|2025-07-15 05:35:00|40303.6|40263.6|40303.3|40263.3|40310.1|40270.1|40303.2|40263.2|0
1752558000000|2025-07-15 05:40:00|40309.8|40269.8|40319.6|40279.6|40322.9|40282.9|40306.6|40266.6|0
1752558300000|2025-07-15 05:45:00|40322.8|40282.8|40329.5|40289.5|40329.7|40289.7|40316.3|40276.3|0
1752558600000|2025-07-15 05:50:00|40326.2|40286.2|40336|40296|40336.2|40296.2|40323|40283|0
1752558900000|2025-07-15 05:55:00|40332.7|40292.7|40329.7|40289.7|40349.1|40309.1|40323.2|40283.2|0
1752559200000|2025-07-15 06:00:00|40319.6|40299.6|40299.6|40279.6|40322.1|40302.1|40292.1|40272.1|28
1752559500000|2025-07-15 06:05:00|40302.1|40282.1|40282.1|40262.1|40304.6|40284.6|40274.6|40254.6|39
1752559800000|2025-07-15 06:10:00|40279.6|40259.6|40269.6|40249.6|40279.6|40259.6|40257.1|40237.1|30
1752560100000|2025-07-15 06:15:00|40267.1|40247.1|40269.6|40249.6|40284.6|40264.6|40262.1|40242.1|20
1752560400000|2025-07-15 06:20:00|40267.1|40247.1|40274.6|40254.6|40299.6|40279.6|40264.6|40244.6|27
1752560700000|2025-07-15 06:25:00|40272.1|40252.1|40292.1|40272.1|40292.1|40272.1|40269.6|40249.6|11
1752561000000|2025-07-15 06:30:00|40289.6|40269.6|40247.1|40227.1|40289.6|40269.6|40247.1|40227.1|42
1752561300000|2025-07-15 06:35:00|40244.6|40224.6|40234.6|40214.6|40249.6|40229.6|40234.6|40214.6|44
1752561600000|2025-07-15 06:40:00|40232.1|40212.1|40207.1|40187.1|40242.1|40222.1|40207.1|40187.1|31
1752561900000|2025-07-15 06:45:00|40204.6|40184.6|40204.6|40184.6|40212.1|40192.1|40194.6|40174.6|46
1752562200000|2025-07-15 06:50:00|40207.1|40187.1|40207.1|40187.1|40217.1|40197.1|40189.6|40169.6|33
1752562500000|2025-07-15 06:55:00|40209.6|40189.6|40237.1|40217.1|40239.6|40219.6|40204.6|40184.6|94
1752562800000|2025-07-15 07:00:00|40247.1|40227.1|40317.1|40297.1|40354.6|40334.6|40229.6|40209.6|603
1752563100000|2025-07-15 07:05:00|40314.6|40294.6|40282.1|40262.1|40314.6|40294.6|40267.1|40247.1|164
1752563400000|2025-07-15 07:10:00|40284.6|40264.6|40247.1|40227.1|40284.6|40264.6|40227.1|40207.1|123
1752563700000|2025-07-15 07:15:00|40244.6|40224.6|40234.6|40214.6|40262.1|40242.1|40232.1|40212.1|102
1752564000000|2025-07-15 07:20:00|40235.9|40215.9|40210.9|40190.9|40240.9|40220.9|40210.9|40190.9|116
1752564300000|2025-07-15 07:25:00|40208.4|40188.4|40243.4|40223.4|40253.4|40233.4|40208.4|40188.4|94
1752564600000|2025-07-15 07:30:00|40243.3|40223.3|40233.3|40213.3|40260.8|40240.8|40213.3|40193.3|169
1752564900000|2025-07-15 07:35:00|40230.8|40210.8|40228.3|40208.3|40248.3|40228.3|40223.3|40203.3|111
1752565200000|2025-07-15 07:40:00|40225.8|40205.8|40215.8|40195.8|40228.3|40208.3|40200.8|40180.8|108
1752565500000|2025-07-15 07:45:00|40213.3|40193.3|40208.3|40188.3|40213.3|40193.3|40185.8|40165.8|99
1752565800000|2025-07-15 07:50:00|40210.6|40190.6|40228.1|40208.1|40230.6|40210.6|40198.1|40178.1|82
1752566100000|2025-07-15 07:55:00|40233.1|40213.1|40220.6|40200.6|40238.1|40218.1|40218.1|40198.1|57
1752566400000|2025-07-15 08:00:00|40223.1|40203.1|40260.6|40240.6|40260.6|40240.6|40218.1|40198.1|95
1752566700000|2025-07-15 08:05:00|40258.1|40238.1|40228.1|40208.1|40263.1|40243.1|40215.6|40195.6|92
1752567000000|2025-07-15 08:10:00|40229.2|40209.2|40249.2|40229.2|40254.2|40234.2|40224.2|40204.2|68
1752567300000|2025-07-15 08:15:00|40246.7|40226.7|40224.2|40204.2|40251.7|40231.7|40204.2|40184.2|85
1752567600000|2025-07-15 08:20:00|40222|40202|40229.5|40209.5|40232|40212|40202|40182|64
1752567900000|2025-07-15 08:25:00|40232|40212|40259.5|40239.5|40267|40247|40227|40207|108
1752568200000|2025-07-15 08:30:00|40257.5|40237.5|40245|40225|40280|40260|40220|40200|210
1752568500000|2025-07-15 08:35:00|40242.5|40222.5|40235|40215|40247.5|40227.5|40230|40210|43
1752568800000|2025-07-15 08:40:00|40236.1|40216.1|40256.1|40236.1|40256.1|40236.1|40226.1|40206.1|71
1752569100000|2025-07-15 08:45:00|40258.6|40238.6|40268.6|40248.6|40271.1|40251.1|40256.1|40236.1|59
1752569400000|2025-07-15 08:50:00|40268.7|40248.7|40266.2|40246.2|40296.2|40276.2|40261.2|40241.2|87
1752569700000|2025-07-15 08:55:00|40268.7|40248.7|40248.7|40228.7|40271.2|40251.2|40248.7|40228.7|119
1752570000000|2025-07-15 09:00:00|40250.2|40230.2|40192.7|40172.7|40252.7|40232.7|40185.2|40165.2|85
1752570300000|2025-07-15 09:05:00|40190.2|40170.2|40235.2|40215.2|40237.7|40217.7|40187.7|40167.7|80
1752570600000|2025-07-15 09:10:00|40235.9|40215.9|40230.9|40210.9|40238.4|40218.4|40213.4|40193.4|24
1752570900000|2025-07-15 09:15:00|40233.4|40213.4|40213.4|40193.4|40233.4|40213.4|40195.9|40175.9|53
1752571200000|2025-07-15 09:20:00|40212.7|40192.7|40200.2|40180.2|40212.7|40192.7|40182.7|40162.7|69
1752571500000|2025-07-15 09:25:00|40202.7|40182.7|40190.2|40170.2|40207.7|40187.7|40182.7|40162.7|53
1752571800000|2025-07-15 09:30:00|40190.6|40170.6|40208.1|40188.1|40210.6|40190.6|40183.1|40163.1|47
1752572100000|2025-07-15 09:35:00|40210.6|40190.6|40193.1|40173.1|40210.6|40190.6|40173.1|40153.1|37
1752572400000|2025-07-15 09:40:00|40192.8|40172.8|40212.8|40192.8|40212.8|40192.8|40192.8|40172.8|34
1752572700000|2025-07-15 09:45:00|40210.3|40190.3|40227.8|40207.8|40232.8|40212.8|40210.3|40190.3|56
1752573000000|2025-07-15 09:50:00|40227.1|40207.1|40247.1|40227.1|40247.1|40227.1|40219.6|40199.6|37
1752573300000|2025-07-15 09:55:00|40244.6|40224.6|40262.1|40242.1|40262.1|40242.1|40242.1|40222.1|48
1752573600000|2025-07-15 10:00:00|40264.1|40244.1|40229.1|40209.1|40264.1|40244.1|40229.1|40209.1|39
1752573900000|2025-07-15 10:05:00|40231.6|40211.6|40241.6|40221.6|40241.6|40221.6|40221.6|40201.6|43
1752574200000|2025-07-15 10:10:00|40241.4|40221.4|40218.9|40198.9|40243.9|40223.9|40213.9|40193.9|21
1752574500000|2025-07-15 10:15:00|40216.4|40196.4|40221.4|40201.4|40223.9|40203.9|40203.9|40183.9|20
1752574800000|2025-07-15 10:20:00|40220.5|40200.5|40223|40203|40230.5|40210.5|40215.5|40195.5|33
1752575100000|2025-07-15 10:25:00|40220.5|40200.5|40213|40193|40228|40208|40210.5|40190.5|25
1752575400000|2025-07-15 10:30:00|40213.6|40193.6|40208.6|40188.6|40263.6|40243.6|40208.6|40188.6|305
1752575700000|2025-07-15 10:35:00|40211.1|40191.1|40173.6|40153.6|40211.1|40191.1|40173.6|40153.6|67
1752576000000|2025-07-15 10:40:00|40174.6|40154.6|40159.6|40139.6|40179.6|40159.6|40149.6|40129.6|52
1752576300000|2025-07-15 10:45:00|40157.1|40137.1|40149.6|40129.6|40164.6|40144.6|40134.6|40114.6|41
1752576600000|2025-07-15 10:50:00|40150.4|40130.4|40170.4|40150.4|40170.4|40150.4|40145.4|40125.4|24
1752576900000|2025-07-15 10:55:00|40165.4|40145.4|40190.4|40170.4|40195.4|40175.4|40155.4|40135.4|41
1752577200000|2025-07-15 11:00:00|40187|40167|40172|40152|40197|40177|40167|40147|38
1752577500000|2025-07-15 11:05:00|40174.5|40154.5|40174.5|40154.5|40197|40177|40167|40147|33
1752577800000|2025-07-15 11:10:00|40176.4|40156.4|40176.4|40156.4|40183.9|40163.9|40163.9|40143.9|25
1752578100000|2025-07-15 11:15:00|40173.9|40153.9|40166.4|40146.4|40173.9|40153.9|40158.9|40138.9|23
1752578400000|2025-07-15 11:20:00|40165.6|40145.6|40143.1|40123.1|40170.6|40150.6|40138.1|40118.1|28
1752578700000|2025-07-15 11:25:00|40145.6|40125.6|40155.6|40135.6|40158.1|40138.1|40143.1|40123.1|29
1752579000000|2025-07-15 11:30:00|40156.5|40136.5|40164|40144|40174|40154|40156.5|40136.5|19
1752579300000|2025-07-15 11:35:00|40166.5|40146.5|40164|40144|40169|40149|40159|40139|28
1752579600000|2025-07-15 11:40:00|40163|40143|40158|40138|40168|40148|40153|40133|41
1752579900000|2025-07-15 11:45:00|40155.5|40135.5|40140.5|40120.5|40155.5|40135.5|40125.5|40105.5|33
1752580200000|2025-07-15 11:50:00|40141.4|40121.4|40148.9|40128.9|40151.4|40131.4|40133.9|40113.9|25
1752580500000|2025-07-15 11:55:00|40146.4|40126.4|40171.4|40151.4|40178.9|40158.9|40146.4|40126.4|47
1752580800000|2025-07-15 12:00:00|40168.7|40148.7|40163.7|40143.7|40186.2|40166.2|40151.2|40131.2|38
1752581100000|2025-07-15 12:05:00|40161.2|40141.2|40166.2|40146.2|40176.2|40156.2|40156.2|40136.2|28
1752581400000|2025-07-15 12:10:00|40167.7|40147.7|40187.7|40167.7|40192.7|40172.7|40167.7|40147.7|28
1752581700000|2025-07-15 12:15:00|40190.2|40170.2|40215.2|40195.2|40217.7|40197.7|40182.7|40162.7|152
1752582000000|2025-07-15 12:20:00|40214.9|40194.9|40207.4|40187.4|40222.4|40202.4|40194.9|40174.9|41
1752582300000|2025-07-15 12:25:00|40209.9|40189.9|40202.4|40182.4|40222.4|40202.4|40192.4|40172.4|73
1752582600000|2025-07-15 12:30:00|40201.5|40181.5|40204|40184|40239|40219|40196.5|40176.5|147
1752582900000|2025-07-15 12:35:00|40206.5|40186.5|40216.5|40196.5|40226.5|40206.5|40194|40174|175
1752583200000|2025-07-15 12:40:00|40217.8|40197.8|40182.8|40162.8|40217.8|40197.8|40177.8|40157.8|56
1752583500000|2025-07-15 12:45:00|40180.3|40160.3|40165.3|40145.3|40187.8|40167.8|40157.8|40137.8|60
1752583800000|2025-07-15 12:50:00|40166|40146|40116|40096|40166|40146|40113.5|40093.5|102
1752584100000|2025-07-15 12:55:00|40118.5|40098.5|40143.5|40123.5|40156|40136|40116|40096|119
1752584400000|2025-07-15 13:00:00|40143.6|40123.6|40153.6|40133.6|40163.6|40143.6|40128.6|40108.6|225
1752584700000|2025-07-15 13:05:00|40156.1|40136.1|40143.6|40123.6|40163.6|40143.6|40138.6|40118.6|33
1752585000000|2025-07-15 13:10:00|40141.2|40121.2|40143.7|40123.7|40153.7|40133.7|40126.2|40106.2|30
1752585300000|2025-07-15 13:15:00|40146.2|40126.2|40151.2|40131.2|40161.2|40141.2|40138.7|40118.7|43
1752585600000|2025-07-15 13:20:00|40152.5|40132.5|40097.5|40077.5|40157.5|40137.5|40097.5|40077.5|143
1752585900000|2025-07-15 13:25:00|40090|40070|40085|40065|40095|40075|40060|40040|120
1752586200000|2025-07-15 13:30:00|40086.8|40066.8|40041.8|40021.8|40099.3|40079.3|40019.3|39999.3|153
1752586500000|2025-07-15 13:35:00|40044.3|40024.3|39999.3|39979.3|40046.8|40026.8|39994.3|39974.3|134
1752586800000|2025-07-15 13:40:00|39999.4|39979.4|39954.4|39934.4|39999.4|39979.4|39931.9|39911.9|268
1752587100000|2025-07-15 13:45:00|39951.9|39931.9|39961.9|39941.9|39969.4|39949.4|39916.9|39896.9|226
1752587400000|2025-07-15 13:50:00|39959.6|39939.6|39942.1|39922.1|39977.1|39957.1|39932.1|39912.1|133
1752587700000|2025-07-15 13:55:00|39939.6|39919.6|39952.1|39932.1|39977.1|39957.1|39937.1|39917.1|165
1752588000000|2025-07-15 14:00:00|39953.3|39933.3|40005.8|39985.8|40023.3|40003.3|39948.3|39928.3|199
1752588300000|2025-07-15 14:05:00|40003.3|39983.3|40043.3|40023.3|40048.3|40028.3|40000.8|39980.8|115
1752588600000|2025-07-15 14:10:00|40041.6|40021.6|40059.1|40039.1|40079.1|40059.1|40039.1|40019.1|127
1752588900000|2025-07-15 14:15:00|40061.6|40041.6|40009.1|39989.1|40061.6|40041.6|40006.6|39986.6|159
1752589200000|2025-07-15 14:20:00|40011.7|39991.7|40036.7|40016.7|40044.2|40024.2|39994.2|39974.2|94
1752589500000|2025-07-15 14:25:00|40034.2|40014.2|40019.2|39999.2|40039.2|40019.2|40004.2|39984.2|83
1752589800000|2025-07-15 14:30:00|40017.6|39997.6|39997.6|39977.6|40017.6|39997.6|39975.1|39955.1|121
1752590100000|2025-07-15 14:35:00|39995.1|39975.1|39947.6|39927.6|40002.6|39982.6|39932.6|39912.6|95
1752590400000|2025-07-15 14:40:00|39950.1|39930.1|39967.6|39947.6|39980.1|39960.1|39945.1|39925.1|79
1752590700000|2025-07-15 14:45:00|39965.1|39945.1|39972.6|39952.6|39985.1|39965.1|39955.1|39935.1|96
1752591000000|2025-07-15 14:50:00|39970.6|39950.6|39950.6|39930.6|39978.1|39958.1|39928.1|39908.1|118
1752591300000|2025-07-15 14:55:00|39948.1|39928.1|39915.6|39895.6|39953.1|39933.1|39913.1|39893.1|132
1752591600000|2025-07-15 15:00:00|39917.7|39897.7|39955.2|39935.2|39970.2|39950.2|39917.7|39897.7|105
1752591900000|2025-07-15 15:05:00|39957.7|39937.7|39997.7|39977.7|40005.2|39985.2|39957.7|39937.7|47
1752592200000|2025-07-15 15:10:00|39995.4|39975.4|39987.9|39967.9|40012.9|39992.9|39987.9|39967.9|48
1752592500000|2025-07-15 15:15:00|39990.4|39970.4|39960.4|39940.4|39990.4|39970.4|39957.9|39937.9|102
1752592800000|2025-07-15 15:20:00|39962.2|39942.2|39982.2|39962.2|39992.2|39972.2|39957.2|39937.2|104
1752593100000|2025-07-15 15:25:00|39984.7|39964.7|39969.7|39949.7|39994.7|39974.7|39964.7|39944.7|208
1752593400000|2025-07-15 15:30:00|39972.2|39952.2|39954.7|39934.7|39989.7|39969.7|39944.7|39924.7|157
1752593700000|2025-07-15 15:35:00|39949.7|39929.7|39954.7|39934.7|39954.7|39934.7|39924.7|39904.7|122
1752594000000|2025-07-15 15:40:00|39952.2|39932.2|39967.2|39947.2|39977.2|39957.2|39952.2|39932.2|40
1752594300000|2025-07-15 15:45:00|39964.7|39944.7|39999.7|39979.7|40009.7|39989.7|39962.2|39942.2|68
1752594600000|2025-07-15 15:50:00|40002.2|39977.2|39977.2|39952.2|40007.2|39982.2|39977.2|39952.2|24
1752594900000|2025-07-15 15:55:00|39982.2|39957.2|39972.2|39942.2|39982.2|39957.2|39967.2|39937.2|30
1752595200000|2025-07-15 16:00:00|39977.2|39947.2|39982.2|39952.2|39987.2|39962.2|39967.2|39937.2|39
1752595500000|2025-07-15 16:05:00|39977.2|39957.2|39932.2|39902.2|39982.2|39957.2|39932.2|39902.2|51
1752595800000|2025-07-15 16:10:00|39927.2|39897.2|39927.2|39897.2|39932.2|39907.2|39912.2|39887.2|26
1752596100000|2025-07-15 16:15:00|39922.2|39902.2|39927.2|39902.2|39942.2|39912.2|39922.2|39897.2|17
1752596400000|2025-07-15 16:20:00|39932.2|39907.2|39932.2|39907.2|39947.2|39922.2|39922.2|39897.2|11
1752596700000|2025-07-15 16:25:00|39937.2|39912.2|39922.2|39897.2|39942.2|39912.2|39922.2|39892.2|18
1752597000000|2025-07-15 16:30:00|39927.2|39902.2|39917.2|39887.2|39932.2|39907.2|39912.2|39887.2|20
1752597300000|2025-07-15 16:35:00|39912.2|39892.2|39897.2|39872.2|39917.2|39892.2|39887.2|39862.2|35
1752597600000|2025-07-15 16:40:00|39902.2|39877.2|39912.2|39887.2|39917.2|39887.2|39892.2|39867.2|10
1752597900000|2025-07-15 16:45:00|39917.2|39892.2|39922.2|39892.2|39932.2|39907.2|39912.2|39892.2|4
1752598200000|2025-07-15 16:50:00|39917.2|39897.2|39917.2|39892.2|39937.2|39907.2|39917.2|39892.2|3
1752598500000|2025-07-15 16:55:00|39922.2|39897.2|39877.2|39852.2|39927.2|39897.2|39872.2|39847.2|19
1752598800000|2025-07-15 17:00:00|39872.2|39847.2|39902.2|39872.2|39907.2|39877.2|39872.2|39847.2|7
1752599100000|2025-07-15 17:05:00|39897.2|39877.2|39897.2|39872.2|39912.2|39887.2|39897.2|39872.2|6
1752599400000|2025-07-15 17:10:00|39902.2|39877.2|39897.2|39872.2|39917.2|39892.2|39892.2|39867.2|10
1752599700000|2025-07-15 17:15:00|39892.2|39867.2|39887.2|39862.2|39892.2|39872.2|39872.2|39847.2|8
1752600000000|2025-07-15 17:20:00|39892.2|39867.2|39907.2|39877.2|39907.2|39882.2|39887.2|39857.2|5
1752600300000|2025-07-15 17:25:00|39902.2|39882.2|39917.2|39892.2|39917.2|39892.2|39897.2|39872.2|5
1752600600000|2025-07-15 17:30:00|39922.2|39897.2|39937.2|39912.2|39937.2|39912.2|39922.2|39892.2|4
1752600900000|2025-07-15 17:35:00|39932.2|39907.2|39942.2|39917.2|39952.2|39922.2|39932.2|39902.2|7
1752601200000|2025-07-15 17:40:00|39947.2|39912.2|39927.2|39902.2|39947.2|39922.2|39917.2|39892.2|19
1752601500000|2025-07-15 17:45:00|39932.2|39907.2|39927.2|39897.2|39932.2|39907.2|39922.2|39897.2|12
1752601800000|2025-07-15 17:50:00|39922.2|39892.2|39937.2|39912.2|39937.2|39912.2|39917.2|39892.2|5
1752602100000|2025-07-15 17:55:00|39942.2|39917.2|39942.2|39917.2|39947.2|39917.2|39937.2|39912.2|7
1752602400000|2025-07-15 18:00:00|39947.2|39922.2|39937.2|39907.2|39947.2|39922.2|39927.2|39897.2|10
1752602700000|2025-07-15 18:05:00|39932.2|39902.2|39942.2|39917.2|39942.2|39917.2|39932.2|39902.2|3
1752603000000|2025-07-15 18:10:00|39947.2|39912.2|39942.2|39917.2|39947.2|39922.2|39937.2|39912.2|7
1752603300000|2025-07-15 18:15:00|39947.2|39912.2|39937.2|39912.2|39947.2|39917.2|39937.2|39912.2|8
1752603600000|2025-07-15 18:20:00|39942.2|39917.2|39942.2|39917.2|39947.2|39917.2|39937.2|39912.2|2
1752603900000|2025-07-15 18:25:00|39947.2|39922.2|39934.7|39914.7|39947.2|39922.2|39934.7|39912.2|2
1752604200000|2025-07-15 18:30:00|39937.2|39917.2|39944.7|39924.7|39944.7|39924.7|39937.2|39917.2|3
1752604500000|2025-07-15 18:35:00|39942.2|39922.2|39934.7|39914.7|39942.2|39922.2|39932.2|39912.2|7
1752604800000|2025-07-15 18:40:00|39937.2|39917.2|39924.7|39904.7|39939.7|39919.7|39924.7|39904.7|8
1752605100000|2025-07-15 18:45:00|39922.2|39902.2|39924.7|39904.7|39934.7|39914.7|39922.2|39902.2|2
1752605400000|2025-07-15 18:50:00|39927.2|39907.2|39909.7|39889.7|39934.7|39914.7|39909.7|39889.7|3
1752605700000|2025-07-15 18:55:00|39912.2|39892.2|39879.7|39859.7|39912.2|39892.2|39879.7|39859.7|29
1752606000000|2025-07-15 19:00:00|39872.2|39852.2|39892.2|39872.2|39897.2|39877.2|39864.7|39844.7|17
1752606300000|2025-07-15 19:05:00|39889.7|39869.7|39884.7|39864.7|39892.2|39872.2|39879.7|39859.7|2
1752606600000|2025-07-15 19:10:00|39887.2|39867.2|39892.2|39872.2|39897.2|39877.2|39884.7|39864.7|3
1752606900000|2025-07-15 19:15:00|39894.7|39874.7|39889.7|39869.7|39894.7|39874.7|39877.2|39857.2|16
1752607200000|2025-07-15 19:20:00|39892.2|39872.2|39877.2|39857.2|39894.7|39874.7|39874.7|39854.7|18
1752607500000|2025-07-15 19:25:00|39874.7|39854.7|39864.7|39844.7|39874.7|39854.7|39857.2|39837.2|20
1752607800000|2025-07-15 19:30:00|39867.2|39847.2|39849.7|39829.7|39877.2|39857.2|39849.7|39829.7|59
1752608100000|2025-07-15 19:35:00|39847.2|39827.2|39874.7|39854.7|39874.7|39854.7|39839.7|39819.7|86
1752608400000|2025-07-15 19:40:00|39877.2|39857.2|39882.2|39862.2|39887.2|39867.2|39874.7|39854.7|3
1752608700000|2025-07-15 19:45:00|39884.7|39864.7|39884.7|39864.7|39884.7|39864.7|39877.2|39857.2|5
1752609000000|2025-07-15 19:50:00|39887.2|39867.2|39859.7|39839.7|39887.2|39867.2|39844.7|39824.7|16
1752609300000|2025-07-15 19:55:00|39862.2|39842.2|39837.2|39817.2|39872.2|39852.2|39827.2|39807.2|66
1752609600000|2025-07-15 20:00:00|39840.7|39800.7|39812.7|39772.7|39850.1|39810.1|39806|39766|0
1752609900000|2025-07-15 20:05:00|39814|39774|39815.4|39775.4|39825.4|39785.4|39804.7|39764.7|0
1752610200000|2025-07-15 20:10:00|39817.4|39777.4|39803.1|39763.1|39822.1|39782.1|39798.5|39758.5|0
1752610500000|2025-07-15 20:15:00|39803.2|39763.2|39791.8|39751.8|39805.8|39765.8|39785.8|39745.8|0
1752610800000|2025-07-15 20:20:00|39791.7|39751.7|39786.7|39746.7|39796|39756|39778.7|39738.7|0
1752611100000|2025-07-15 20:25:00|39788|39748|39790|39750|39798|39758|39788|39748|0
1752611400000|2025-07-15 20:30:00|39790.1|39750.1|39791.3|39751.3|39794.7|39754.7|39771.8|39731.8|0
1752611700000|2025-07-15 20:35:00|39790|39750|39791.3|39751.3|39791.3|39751.3|39777.3|39737.3|0
1752612000000|2025-07-15 20:40:00|39790|39750|39782|39742|39793.3|39753.3|39782|39742|0
1752612300000|2025-07-15 20:45:00|39782.1|39742.1|39778.6|39738.6|39786.7|39746.7|39776|39736|0
1752612600000|2025-07-15 20:50:00|39778.7|39738.7|39786.7|39746.7|39786.7|39746.7|39772.6|39732.6|0
1752612900000|2025-07-15 20:55:00|39786.6|39746.6|39783.3|39743.3|39791.3|39751.3|39778.6|39738.6|0
1752613200000|2025-07-15 21:00:00|39783.4|39743.4|39783.2|39743.2|39788.6|39748.6|39782.6|39742.6|0
1752613500000|2025-07-15 21:05:00|39783.5|39743.5|39785.2|39745.2|39791.9|39751.9|39783.5|39743.5|0
1752613800000|2025-07-15 21:10:00|39787.4|39747.4|39787.5|39747.5|39789.5|39749.5|39786.1|39746.1|0
1752614100000|2025-07-15 21:15:00|39787.4|39747.4|39786.1|39746.1|39789.5|39749.5|39786.1|39746.1|0
1752614400000|2025-07-15 21:20:00|39786.8|39746.8|39790.8|39750.8|39790.8|39750.8|39785.4|39745.4|0
1752614700000|2025-07-15 21:25:00|39790.7|39750.7|39791.4|39751.4|39792.1|39752.1|39787.4|39747.4|0
1752615000000|2025-07-15 21:30:00|39791.5|39751.5|39790.8|39750.8|39792.1|39752.1|39789.4|39749.4|0
1752615300000|2025-07-15 21:35:00|39790.7|39750.7|39788.1|39748.1|39790.7|39750.7|39784.7|39744.7|0
1752615600000|2025-07-15 21:40:00|39788|39748|39787.4|39747.4|39788|39748|39784.1|39744.1|0
1752615900000|2025-07-15 21:45:00|39787.5|39747.5|39784.8|39744.8|39789.4|39749.4|39784.8|39744.8|0
1752616200000|2025-07-15 21:50:00|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|0
1752616500000|2025-07-15 21:55:00|39784.8|39744.8|39784.1|39744.1|39787.4|39747.4|39784.1|39744.1|0
1752616800000|2025-07-15 22:00:00|39784.3|39744.3|39802.8|39762.8|39805.5|39765.5|39784.3|39744.3|0
1752617100000|2025-07-15 22:05:00|39802.9|39762.9|39788.7|39748.7|39805.5|39765.5|39786.1|39746.1|0
1752617400000|2025-07-15 22:10:00|39788.8|39748.8|39772|39732|39790.1|39750.1|39769.4|39729.4|0
1752617700000|2025-07-15 22:15:00|39772.1|39732.1|39763|39723|39776.1|39736.1|39762|39722|0
1752618000000|2025-07-15 22:20:00|39762.3|39722.3|39771|39731|39773|39733|39762.3|39722.3|0
1752618300000|2025-07-15 22:25:00|39770.4|39730.4|39774.4|39734.4|39781.7|39741.7|39769|39729|0
1752618600000|2025-07-15 22:30:00|39774.3|39734.3|39738.1|39698.1|39775.7|39735.7|39727.9|39687.9|0
1752618900000|2025-07-15 22:35:00|39738.7|39698.7|39749.2|39709.2|39757.9|39717.9|39738.7|39698.7|0
1752619200000|2025-07-15 22:40:00|39749.3|39709.3|39758.1|39718.1|39758.1|39718.1|39749.3|39709.3|0
1752619500000|2025-07-15 22:45:00|39758|39718|39767.4|39727.4|39768.8|39728.8|39743.4|39703.4|0
1752619800000|2025-07-15 22:50:00|39767.5|39727.5|39769.4|39729.4|39770.1|39730.1|39753.4|39713.4|0
1752620100000|2025-07-15 22:55:00|39769.5|39729.5|39774.8|39734.8|39778.1|39738.1|39769.5|39729.5|0
1752620400000|2025-07-15 23:00:00|39776.8|39736.8|39770.1|39730.1|39776.8|39736.8|39763.4|39723.4|0
1752620700000|2025-07-15 23:05:00|39769.4|39729.4|39772.1|39732.1|39776.8|39736.8|39766.1|39726.1|0
1752621000000|2025-07-15 23:10:00|39772.8|39732.8|39774.8|39734.8|39782.8|39742.8|39770.1|39730.1|0
1752621300000|2025-07-15 23:15:00|39776.1|39736.1|39766.1|39726.1|39776.8|39736.8|39763.4|39723.4|0
1752621600000|2025-07-15 23:20:00|39765.6|39725.6|39759.4|39719.4|39767.4|39727.4|39745.4|39705.4|0
1752621900000|2025-07-15 23:25:00|39759.5|39719.5|39758.6|39718.6|39766|39726|39755.3|39715.3|0
1752622200000|2025-07-15 23:30:00|39758.7|39718.7|39774|39734|39775.3|39735.3|39758.6|39718.6|0
1752622500000|2025-07-15 23:35:00|39775.3|39735.3|39778.7|39738.7|39782|39742|39774.7|39734.7|0
1752622800000|2025-07-15 23:40:00|39779.3|39739.3|39783.3|39743.3|39783.3|39743.3|39774|39734|0
1752623100000|2025-07-15 23:45:00|39783.4|39743.4|39792.7|39752.7|39796|39756|39783.3|39743.3|0
1752623400000|2025-07-15 23:50:00|39791.4|39751.4|39780|39740|39794.7|39754.7|39775.3|39735.3|0
1752623700000|2025-07-15 23:55:00|39781.3|39741.3|39786.7|39746.7|39788|39748|39776.6|39736.6|0
1752537600000|2025-07-15 00:00:00|40240.1|40200.1|40250.2|40210.2|40254.2|40214.2|40220.6|40180.6|0
1752537900000|2025-07-15 00:05:00|40250.1|40210.1|40246.1|40206.1|40250.8|40210.8|40241.4|40201.4|0
1752538200000|2025-07-15 00:10:00|40245.5|40205.5|40271.7|40231.7|40273.7|40233.7|40242.8|40202.8|0
1752538500000|2025-07-15 00:15:00|40270.4|40230.4|40280.6|40240.6|40293.8|40253.8|40267.4|40227.4|0
1752538800000|2025-07-15 00:20:00|40280.5|40240.5|40274|40234|40280.6|40240.6|40267.3|40227.3|0
1752539100000|2025-07-15 00:25:00|40273.9|40233.9|40267.4|40227.4|40274.1|40234.1|40267.4|40227.4|0
1752539400000|2025-07-15 00:30:00|40267.5|40227.5|40260.6|40220.6|40267.5|40227.5|40254.1|40214.1|0
1752539700000|2025-07-15 00:35:00|40260.7|40220.7|40254.3|40214.3|40260.9|40220.9|40254.1|40214.1|0
1752540000000|2025-07-15 00:40:00|40254.2|40214.2|40241.1|40201.1|40254.2|40214.2|40241.1|40201.1|0
1752540300000|2025-07-15 00:45:00|40241.2|40201.2|40247.6|40207.6|40247.7|40207.7|40241|40201|0
1752540600000|2025-07-15 00:50:00|40247.5|40207.5|40247.6|40207.6|40247.7|40207.7|40241|40201|0
1752540900000|2025-07-15 00:55:00|40247.5|40207.5|40241.1|40201.1|40247.6|40207.6|40241|40201|0
1752541200000|2025-07-15 01:00:00|40241|40201|40227.9|40187.9|40241.1|40201.1|40227.8|40187.8|0
1752541500000|2025-07-15 01:05:00|40227.8|40187.8|40234.5|40194.5|40234.5|40194.5|40227.8|40187.8|0
1752541800000|2025-07-15 01:10:00|40234.4|40194.4|40240.9|40200.9|40241|40201|40234.4|40194.4|0
1752542100000|2025-07-15 01:15:00|40241|40201|40241|40201|40241|40201|40240.9|40200.9|0
1752542400000|2025-07-15 01:20:00|40247.5|40207.5|40241.1|40201.1|40247.7|40207.7|40241|40201|0
1752542700000|2025-07-15 01:25:00|40241|40201|40241|40201|40241|40201|40241|40201|0
1752543000000|2025-07-15 01:30:00|40240.9|40200.9|40240.9|40200.9|40244.3|40204.3|40240.9|40200.9|0
1752543300000|2025-07-15 01:35:00|40241|40201|40254.3|40214.3|40261|40221|40240.9|40200.9|0
1752543600000|2025-07-15 01:40:00|40254.4|40214.4|40309.2|40269.2|40309.2|40269.2|40254.3|40214.3|0
1752543900000|2025-07-15 01:45:00|40309.1|40269.1|40323.5|40283.5|40330|40290|40296.1|40256.1|0
1752544200000|2025-07-15 01:50:00|40323.4|40283.4|40378|40338|40403.6|40363.6|40323.3|40283.3|0
1752544500000|2025-07-15 01:55:00|40377.9|40337.9|40324.3|40284.3|40377.9|40337.9|40311|40271|0
1752544800000|2025-07-15 02:00:00|40324.4|40284.4|40284.4|40244.4|40331.5|40291.5|40284.3|40244.3|0
1752545100000|2025-07-15 02:05:00|40284.3|40244.3|40287.5|40247.5|40304.5|40264.5|40270.9|40230.9|0
1752545400000|2025-07-15 02:10:00|40284.2|40244.2|40310|40270|40317.4|40277.4|40284.1|40244.1|0
1752545700000|2025-07-15 02:15:00|40310.1|40270.1|40289.2|40249.2|40310.1|40270.1|40288.9|40248.9|0
1752546000000|2025-07-15 02:20:00|40289.1|40249.1|40282.6|40242.6|40295.6|40255.6|40275.9|40235.9|0
1752546300000|2025-07-15 02:25:00|40282.5|40242.5|40282.3|40242.3|40288.9|40248.9|40262.4|40222.4|0
1752546600000|2025-07-15 02:30:00|40282.2|40242.2|40262.2|40222.2|40282.3|40242.3|40252.3|40212.3|0
1752546900000|2025-07-15 02:35:00|40262.1|40222.1|40249.2|40209.2|40269|40229|40249.1|40209.1|0
1752547200000|2025-07-15 02:40:00|40249.1|40209.1|40256|40216|40256.2|40216.2|40242.4|40202.4|0
1752547500000|2025-07-15 02:45:00|40252.7|40212.7|40242.2|40202.2|40255.8|40215.8|40242.1|40202.1|0
1752547800000|2025-07-15 02:50:00|40242.1|40202.1|40249|40209|40249|40209|40235.4|40195.4|0
1752548100000|2025-07-15 02:55:00|40248.9|40208.9|40255.6|40215.6|40255.6|40215.6|40242|40202|0
1752548400000|2025-07-15 03:00:00|40255.5|40215.5|40255.3|40215.3|40255.7|40215.7|40248.7|40208.7|0
1752548700000|2025-07-15 03:05:00|40255.4|40215.4|40248.7|40208.7|40255.4|40215.4|40242|40202|0
1752549000000|2025-07-15 03:10:00|40248.6|40208.6|40242.3|40202.3|40252|40212|40242.1|40202.1|0
1752549300000|2025-07-15 03:15:00|40242.4|40202.4|40242.8|40202.8|40249.4|40209.4|40236|40196|0
1752549600000|2025-07-15 03:20:00|40242.9|40202.9|40262.8|40222.8|40262.9|40222.9|40242.9|40202.9|0
1752549900000|2025-07-15 03:25:00|40262.9|40222.9|40269.7|40229.7|40276.3|40236.3|40259.6|40219.6|0
1752550200000|2025-07-15 03:30:00|40269.8|40229.8|40276.2|40236.2|40276.5|40236.5|40269.7|40229.7|0
1752550500000|2025-07-15 03:35:00|40269.7|40229.7|40263.5|40223.5|40276.5|40236.5|40263.5|40223.5|0
1752550800000|2025-07-15 03:40:00|40270|40230|40263.5|40223.5|40270.1|40230.1|40256.8|40216.8|0
1752551100000|2025-07-15 03:45:00|40263.4|40223.4|40263.3|40223.3|40263.5|40223.5|40256.6|40216.6|0
1752551400000|2025-07-15 03:50:00|40263.4|40223.4|40243.6|40203.6|40263.4|40223.4|40243.6|40203.6|0
1752551700000|2025-07-15 03:55:00|40243.5|40203.5|40250.2|40210.2|40253.5|40213.5|40243.5|40203.5|0
1752552000000|2025-07-15 04:00:00|40250.3|40210.3|40263.2|40223.2|40263.3|40223.3|40250.2|40210.2|0
1752552300000|2025-07-15 04:05:00|40260|40220|40276.2|40236.2|40282.6|40242.6|40256.7|40216.7|0
1752552600000|2025-07-15 04:10:00|40269.7|40229.7|40276.2|40236.2|40276.3|40236.3|40269.6|40229.6|0
1752552900000|2025-07-15 04:15:00|40269.7|40229.7|40276.3|40236.3|40276.4|40236.4|40269.6|40229.6|0
1752553200000|2025-07-15 04:20:00|40276.4|40236.4|40276.6|40236.6|40276.7|40236.7|40276.4|40236.4|0
1752553500000|2025-07-15 04:25:00|40276.5|40236.5|40283.1|40243.1|40286.4|40246.4|40269.9|40229.9|0
1752553800000|2025-07-15 04:30:00|40283|40243|40283.3|40243.3|40283.3|40243.3|40283|40243|0
1752554100000|2025-07-15 04:35:00|40283.4|40243.4|40296.8|40256.8|40306.6|40266.6|40283.3|40243.3|0
1752554400000|2025-07-15 04:40:00|40300|40260|40290|40250|40300|40260|40290|40250|0
1752554700000|2025-07-15 04:45:00|40289.9|40249.9|40303.4|40263.4|40310|40270|40283.3|40243.3|0
1752555000000|2025-07-15 04:50:00|40303.3|40263.3|40296.7|40256.7|40309.9|40269.9|40296.5|40256.5|0
1752555300000|2025-07-15 04:55:00|40296.8|40256.8|40306.7|40266.7|40316.6|40276.6|40296.6|40256.6|0
1752555600000|2025-07-15 05:00:00|40303.5|40263.5|40317.4|40277.4|40317.4|40277.4|40303.4|40263.4|0
1752555900000|2025-07-15 05:05:00|40323.9|40283.9|40331|40291|40331|40291|40323.8|40283.8|0
1752556200000|2025-07-15 05:10:00|40330.9|40290.9|40318|40278|40331.3|40291.3|40317.9|40277.9|0
1752556500000|2025-07-15 05:15:00|40318.1|40278.1|40318.1|40278.1|40324.6|40284.6|40311.5|40271.5|0
1752556800000|2025-07-15 05:20:00|40318.2|40278.2|40311.9|40271.9|40318.6|40278.6|40311.6|40271.6|0
1752557100000|2025-07-15 05:25:00|40315.2|40275.2|40307.1|40267.1|40318.5|40278.5|40300.2|40260.2|0
1752557400000|2025-07-15 05:30:00|40310.3|40270.3|40303.5|40263.5|40317|40277|40296.7|40256.7|0
1752557700000|2025-07-15 05:35:00|40303.6|40263.6|40303.3|40263.3|40310.1|40270.1|40303.2|40263.2|0
1752558000000|2025-07-15 05:40:00|40309.8|40269.8|40319.6|40279.6|40322.9|40282.9|40306.6|40266.6|0
1752558300000|2025-07-15 05:45:00|40322.8|40282.8|40329.5|40289.5|40329.7|40289.7|40316.3|40276.3|0
1752558600000|2025-07-15 05:50:00|40326.2|40286.2|40336|40296|40336.2|40296.2|40323|40283|0
1752558900000|2025-07-15 05:55:00|40332.7|40292.7|40329.7|40289.7|40349.1|40309.1|40323.2|40283.2|0
1752559200000|2025-07-15 06:00:00|40319.6|40299.6|40299.6|40279.6|40322.1|40302.1|40292.1|40272.1|28
1752559500000|2025-07-15 06:05:00|40302.1|40282.1|40282.1|40262.1|40304.6|40284.6|40274.6|40254.6|39
1752559800000|2025-07-15 06:10:00|40279.6|40259.6|40269.6|40249.6|40279.6|40259.6|40257.1|40237.1|30
1752560100000|2025-07-15 06:15:00|40267.1|40247.1|40269.6|40249.6|40284.6|40264.6|40262.1|40242.1|20
1752560400000|2025-07-15 06:20:00|40267.1|40247.1|40274.6|40254.6|40299.6|40279.6|40264.6|40244.6|27
1752560700000|2025-07-15 06:25:00|40272.1|40252.1|40292.1|40272.1|40292.1|40272.1|40269.6|40249.6|11
1752561000000|2025-07-15 06:30:00|40289.6|40269.6|40247.1|40227.1|40289.6|40269.6|40247.1|40227.1|42
1752561300000|2025-07-15 06:35:00|40244.6|40224.6|40234.6|40214.6|40249.6|40229.6|40234.6|40214.6|44
1752561600000|2025-07-15 06:40:00|40232.1|40212.1|40207.1|40187.1|40242.1|40222.1|40207.1|40187.1|31
1752561900000|2025-07-15 06:45:00|40204.6|40184.6|40204.6|40184.6|40212.1|40192.1|40194.6|40174.6|46
1752562200000|2025-07-15 06:50:00|40207.1|40187.1|40207.1|40187.1|40217.1|40197.1|40189.6|40169.6|33
1752562500000|2025-07-15 06:55:00|40209.6|40189.6|40237.1|40217.1|40239.6|40219.6|40204.6|40184.6|94
1752562800000|2025-07-15 07:00:00|40247.1|40227.1|40317.1|40297.1|40354.6|40334.6|40229.6|40209.6|603
1752563100000|2025-07-15 07:05:00|40314.6|40294.6|40282.1|40262.1|40314.6|40294.6|40267.1|40247.1|164
1752563400000|2025-07-15 07:10:00|40284.6|40264.6|40247.1|40227.1|40284.6|40264.6|40227.1|40207.1|123
1752563700000|2025-07-15 07:15:00|40244.6|40224.6|40234.6|40214.6|40262.1|40242.1|40232.1|40212.1|102
1752564000000|2025-07-15 07:20:00|40235.9|40215.9|40210.9|40190.9|40240.9|40220.9|40210.9|40190.9|116
1752564300000|2025-07-15 07:25:00|40208.4|40188.4|40243.4|40223.4|40253.4|40233.4|40208.4|40188.4|94
1752564600000|2025-07-15 07:30:00|40243.3|40223.3|40233.3|40213.3|40260.8|40240.8|40213.3|40193.3|169
1752564900000|2025-07-15 07:35:00|40230.8|40210.8|40228.3|40208.3|40248.3|40228.3|40223.3|40203.3|111
1752565200000|2025-07-15 07:40:00|40225.8|40205.8|40215.8|40195.8|40228.3|40208.3|40200.8|40180.8|108
1752565500000|2025-07-15 07:45:00|40213.3|40193.3|40208.3|40188.3|40213.3|40193.3|40185.8|40165.8|99
1752565800000|2025-07-15 07:50:00|40210.6|40190.6|40228.1|40208.1|40230.6|40210.6|40198.1|40178.1|82
1752566100000|2025-07-15 07:55:00|40233.1|40213.1|40220.6|40200.6|40238.1|40218.1|40218.1|40198.1|57
1752566400000|2025-07-15 08:00:00|40223.1|40203.1|40260.6|40240.6|40260.6|40240.6|40218.1|40198.1|95
1752566700000|2025-07-15 08:05:00|40258.1|40238.1|40228.1|40208.1|40263.1|40243.1|40215.6|40195.6|92
1752567000000|2025-07-15 08:10:00|40229.2|40209.2|40249.2|40229.2|40254.2|40234.2|40224.2|40204.2|68
1752567300000|2025-07-15 08:15:00|40246.7|40226.7|40224.2|40204.2|40251.7|40231.7|40204.2|40184.2|85
1752567600000|2025-07-15 08:20:00|40222|40202|40229.5|40209.5|40232|40212|40202|40182|64
1752567900000|2025-07-15 08:25:00|40232|40212|40259.5|40239.5|40267|40247|40227|40207|108
1752568200000|2025-07-15 08:30:00|40257.5|40237.5|40245|40225|40280|40260|40220|40200|210
1752568500000|2025-07-15 08:35:00|40242.5|40222.5|40235|40215|40247.5|40227.5|40230|40210|43
1752568800000|2025-07-15 08:40:00|40236.1|40216.1|40256.1|40236.1|40256.1|40236.1|40226.1|40206.1|71
1752569100000|2025-07-15 08:45:00|40258.6|40238.6|40268.6|40248.6|40271.1|40251.1|40256.1|40236.1|59
1752569400000|2025-07-15 08:50:00|40268.7|40248.7|40266.2|40246.2|40296.2|40276.2|40261.2|40241.2|87
1752569700000|2025-07-15 08:55:00|40268.7|40248.7|40248.7|40228.7|40271.2|40251.2|40248.7|40228.7|119
1752570000000|2025-07-15 09:00:00|40250.2|40230.2|40192.7|40172.7|40252.7|40232.7|40185.2|40165.2|85
1752570300000|2025-07-15 09:05:00|40190.2|40170.2|40235.2|40215.2|40237.7|40217.7|40187.7|40167.7|80
1752570600000|2025-07-15 09:10:00|40235.9|40215.9|40230.9|40210.9|40238.4|40218.4|40213.4|40193.4|24
1752570900000|2025-07-15 09:15:00|40233.4|40213.4|40213.4|40193.4|40233.4|40213.4|40195.9|40175.9|53
1752571200000|2025-07-15 09:20:00|40212.7|40192.7|40200.2|40180.2|40212.7|40192.7|40182.7|40162.7|69
1752571500000|2025-07-15 09:25:00|40202.7|40182.7|40190.2|40170.2|40207.7|40187.7|40182.7|40162.7|53
1752571800000|2025-07-15 09:30:00|40190.6|40170.6|40208.1|40188.1|40210.6|40190.6|40183.1|40163.1|47
1752572100000|2025-07-15 09:35:00|40210.6|40190.6|40193.1|40173.1|40210.6|40190.6|40173.1|40153.1|37
1752572400000|2025-07-15 09:40:00|40192.8|40172.8|40212.8|40192.8|40212.8|40192.8|40192.8|40172.8|34
1752572700000|2025-07-15 09:45:00|40210.3|40190.3|40227.8|40207.8|40232.8|40212.8|40210.3|40190.3|56
1752573000000|2025-07-15 09:50:00|40227.1|40207.1|40247.1|40227.1|40247.1|40227.1|40219.6|40199.6|37
1752573300000|2025-07-15 09:55:00|40244.6|40224.6|40262.1|40242.1|40262.1|40242.1|40242.1|40222.1|48
1752573600000|2025-07-15 10:00:00|40264.1|40244.1|40229.1|40209.1|40264.1|40244.1|40229.1|40209.1|39
1752573900000|2025-07-15 10:05:00|40231.6|40211.6|40241.6|40221.6|40241.6|40221.6|40221.6|40201.6|43
1752574200000|2025-07-15 10:10:00|40241.4|40221.4|40218.9|40198.9|40243.9|40223.9|40213.9|40193.9|21
1752574500000|2025-07-15 10:15:00|40216.4|40196.4|40221.4|40201.4|40223.9|40203.9|40203.9|40183.9|20
1752574800000|2025-07-15 10:20:00|40220.5|40200.5|40223|40203|40230.5|40210.5|40215.5|40195.5|33
1752575100000|2025-07-15 10:25:00|40220.5|40200.5|40213|40193|40228|40208|40210.5|40190.5|25
1752575400000|2025-07-15 10:30:00|40213.6|40193.6|40208.6|40188.6|40263.6|40243.6|40208.6|40188.6|305
1752575700000|2025-07-15 10:35:00|40211.1|40191.1|40173.6|40153.6|40211.1|40191.1|40173.6|40153.6|67
1752576000000|2025-07-15 10:40:00|40174.6|40154.6|40159.6|40139.6|40179.6|40159.6|40149.6|40129.6|52
1752576300000|2025-07-15 10:45:00|40157.1|40137.1|40149.6|40129.6|40164.6|40144.6|40134.6|40114.6|41
1752576600000|2025-07-15 10:50:00|40150.4|40130.4|40170.4|40150.4|40170.4|40150.4|40145.4|40125.4|24
1752576900000|2025-07-15 10:55:00|40165.4|40145.4|40190.4|40170.4|40195.4|40175.4|40155.4|40135.4|41
1752577200000|2025-07-15 11:00:00|40187|40167|40172|40152|40197|40177|40167|40147|38
1752577500000|2025-07-15 11:05:00|40174.5|40154.5|40174.5|40154.5|40197|40177|40167|40147|33
1752577800000|2025-07-15 11:10:00|40176.4|40156.4|40176.4|40156.4|40183.9|40163.9|40163.9|40143.9|25
1752578100000|2025-07-15 11:15:00|40173.9|40153.9|40166.4|40146.4|40173.9|40153.9|40158.9|40138.9|23
1752578400000|2025-07-15 11:20:00|40165.6|40145.6|40143.1|40123.1|40170.6|40150.6|40138.1|40118.1|28
1752578700000|2025-07-15 11:25:00|40145.6|40125.6|40155.6|40135.6|40158.1|40138.1|40143.1|40123.1|29
1752579000000|2025-07-15 11:30:00|40156.5|40136.5|40164|40144|40174|40154|40156.5|40136.5|19
1752579300000|2025-07-15 11:35:00|40166.5|40146.5|40164|40144|40169|40149|40159|40139|28
1752579600000|2025-07-15 11:40:00|40163|40143|40158|40138|40168|40148|40153|40133|41
1752579900000|2025-07-15 11:45:00|40155.5|40135.5|40140.5|40120.5|40155.5|40135.5|40125.5|40105.5|33
1752580200000|2025-07-15 11:50:00|40141.4|40121.4|40148.9|40128.9|40151.4|40131.4|40133.9|40113.9|25
1752580500000|2025-07-15 11:55:00|40146.4|40126.4|40171.4|40151.4|40178.9|40158.9|40146.4|40126.4|47
1752580800000|2025-07-15 12:00:00|40168.7|40148.7|40163.7|40143.7|40186.2|40166.2|40151.2|40131.2|38
1752581100000|2025-07-15 12:05:00|40161.2|40141.2|40166.2|40146.2|40176.2|40156.2|40156.2|40136.2|28
1752581400000|2025-07-15 12:10:00|40167.7|40147.7|40187.7|40167.7|40192.7|40172.7|40167.7|40147.7|28
1752581700000|2025-07-15 12:15:00|40190.2|40170.2|40215.2|40195.2|40217.7|40197.7|40182.7|40162.7|152
1752582000000|2025-07-15 12:20:00|40214.9|40194.9|40207.4|40187.4|40222.4|40202.4|40194.9|40174.9|41
1752582300000|2025-07-15 12:25:00|40209.9|40189.9|40202.4|40182.4|40222.4|40202.4|40192.4|40172.4|73
1752582600000|2025-07-15 12:30:00|40201.5|40181.5|40204|40184|40239|40219|40196.5|40176.5|147
1752582900000|2025-07-15 12:35:00|40206.5|40186.5|40216.5|40196.5|40226.5|40206.5|40194|40174|175
1752583200000|2025-07-15 12:40:00|40217.8|40197.8|40182.8|40162.8|40217.8|40197.8|40177.8|40157.8|56
1752583500000|2025-07-15 12:45:00|40180.3|40160.3|40165.3|40145.3|40187.8|40167.8|40157.8|40137.8|60
1752583800000|2025-07-15 12:50:00|40166|40146|40116|40096|40166|40146|40113.5|40093.5|102
1752584100000|2025-07-15 12:55:00|40118.5|40098.5|40143.5|40123.5|40156|40136|40116|40096|119
1752584400000|2025-07-15 13:00:00|40143.6|40123.6|40153.6|40133.6|40163.6|40143.6|40128.6|40108.6|225
1752584700000|2025-07-15 13:05:00|40156.1|40136.1|40143.6|40123.6|40163.6|40143.6|40138.6|40118.6|33
1752585000000|2025-07-15 13:10:00|40141.2|40121.2|40143.7|40123.7|40153.7|40133.7|40126.2|40106.2|30
1752585300000|2025-07-15 13:15:00|40146.2|40126.2|40151.2|40131.2|40161.2|40141.2|40138.7|40118.7|43
1752585600000|2025-07-15 13:20:00|40152.5|40132.5|40097.5|40077.5|40157.5|40137.5|40097.5|40077.5|143
1752585900000|2025-07-15 13:25:00|40090|40070|40085|40065|40095|40075|40060|40040|120
1752586200000|2025-07-15 13:30:00|40086.8|40066.8|40041.8|40021.8|40099.3|40079.3|40019.3|39999.3|153
1752586500000|2025-07-15 13:35:00|40044.3|40024.3|39999.3|39979.3|40046.8|40026.8|39994.3|39974.3|134
1752586800000|2025-07-15 13:40:00|39999.4|39979.4|39954.4|39934.4|39999.4|39979.4|39931.9|39911.9|268
1752587100000|2025-07-15 13:45:00|39951.9|39931.9|39961.9|39941.9|39969.4|39949.4|39916.9|39896.9|226
1752587400000|2025-07-15 13:50:00|39959.6|39939.6|39942.1|39922.1|39977.1|39957.1|39932.1|39912.1|133
1752587700000|2025-07-15 13:55:00|39939.6|39919.6|39952.1|39932.1|39977.1|39957.1|39937.1|39917.1|165
1752588000000|2025-07-15 14:00:00|39953.3|39933.3|40005.8|39985.8|40023.3|40003.3|39948.3|39928.3|199
1752588300000|2025-07-15 14:05:00|40003.3|39983.3|40043.3|40023.3|40048.3|40028.3|40000.8|39980.8|115
1752588600000|2025-07-15 14:10:00|40041.6|40021.6|40059.1|40039.1|40079.1|40059.1|40039.1|40019.1|127
1752588900000|2025-07-15 14:15:00|40061.6|40041.6|40009.1|39989.1|40061.6|40041.6|40006.6|39986.6|159
1752589200000|2025-07-15 14:20:00|40011.7|39991.7|40036.7|40016.7|40044.2|40024.2|39994.2|39974.2|94
1752589500000|2025-07-15 14:25:00|40034.2|40014.2|40019.2|39999.2|40039.2|40019.2|40004.2|39984.2|83
1752589800000|2025-07-15 14:30:00|40017.6|39997.6|39997.6|39977.6|40017.6|39997.6|39975.1|39955.1|121
1752590100000|2025-07-15 14:35:00|39995.1|39975.1|39947.6|39927.6|40002.6|39982.6|39932.6|39912.6|95
1752590400000|2025-07-15 14:40:00|39950.1|39930.1|39967.6|39947.6|39980.1|39960.1|39945.1|39925.1|79
1752590700000|2025-07-15 14:45:00|39965.1|39945.1|39972.6|39952.6|39985.1|39965.1|39955.1|39935.1|96
1752591000000|2025-07-15 14:50:00|39970.6|39950.6|39950.6|39930.6|39978.1|39958.1|39928.1|39908.1|118
1752591300000|2025-07-15 14:55:00|39948.1|39928.1|39915.6|39895.6|39953.1|39933.1|39913.1|39893.1|132
1752591600000|2025-07-15 15:00:00|39917.7|39897.7|39955.2|39935.2|39970.2|39950.2|39917.7|39897.7|105
1752591900000|2025-07-15 15:05:00|39957.7|39937.7|39997.7|39977.7|40005.2|39985.2|39957.7|39937.7|47
1752592200000|2025-07-15 15:10:00|39995.4|39975.4|39987.9|39967.9|40012.9|39992.9|39987.9|39967.9|48
1752592500000|2025-07-15 15:15:00|39990.4|39970.4|39960.4|39940.4|39990.4|39970.4|39957.9|39937.9|102
1752592800000|2025-07-15 15:20:00|39962.2|39942.2|39982.2|39962.2|39992.2|39972.2|39957.2|39937.2|104
1752593100000|2025-07-15 15:25:00|39984.7|39964.7|39969.7|39949.7|39994.7|39974.7|39964.7|39944.7|208
1752593400000|2025-07-15 15:30:00|39972.2|39952.2|39954.7|39934.7|39989.7|39969.7|39944.7|39924.7|157
1752593700000|2025-07-15 15:35:00|39949.7|39929.7|39954.7|39934.7|39954.7|39934.7|39924.7|39904.7|122
1752594000000|2025-07-15 15:40:00|39952.2|39932.2|39967.2|39947.2|39977.2|39957.2|39952.2|39932.2|40
1752594300000|2025-07-15 15:45:00|39964.7|39944.7|39999.7|39979.7|40009.7|39989.7|39962.2|39942.2|68
1752594600000|2025-07-15 15:50:00|40002.2|39977.2|39977.2|39952.2|40007.2|39982.2|39977.2|39952.2|24
1752594900000|2025-07-15 15:55:00|39982.2|39957.2|39972.2|39942.2|39982.2|39957.2|39967.2|39937.2|30
1752595200000|2025-07-15 16:00:00|39977.2|39947.2|39982.2|39952.2|39987.2|39962.2|39967.2|39937.2|39
1752595500000|2025-07-15 16:05:00|39977.2|39957.2|39932.2|39902.2|39982.2|39957.2|39932.2|39902.2|51
1752595800000|2025-07-15 16:10:00|39927.2|39897.2|39927.2|39897.2|39932.2|39907.2|39912.2|39887.2|26
1752596100000|2025-07-15 16:15:00|39922.2|39902.2|39927.2|39902.2|39942.2|39912.2|39922.2|39897.2|17
1752596400000|2025-07-15 16:20:00|39932.2|39907.2|39932.2|39907.2|39947.2|39922.2|39922.2|39897.2|11
1752596700000|2025-07-15 16:25:00|39937.2|39912.2|39922.2|39897.2|39942.2|39912.2|39922.2|39892.2|18
1752597000000|2025-07-15 16:30:00|39927.2|39902.2|39917.2|39887.2|39932.2|39907.2|39912.2|39887.2|20
1752597300000|2025-07-15 16:35:00|39912.2|39892.2|39897.2|39872.2|39917.2|39892.2|39887.2|39862.2|35
1752597600000|2025-07-15 16:40:00|39902.2|39877.2|39912.2|39887.2|39917.2|39887.2|39892.2|39867.2|10
1752597900000|2025-07-15 16:45:00|39917.2|39892.2|39922.2|39892.2|39932.2|39907.2|39912.2|39892.2|4
1752598200000|2025-07-15 16:50:00|39917.2|39897.2|39917.2|39892.2|39937.2|39907.2|39917.2|39892.2|3
1752598500000|2025-07-15 16:55:00|39922.2|39897.2|39877.2|39852.2|39927.2|39897.2|39872.2|39847.2|19
1752598800000|2025-07-15 17:00:00|39872.2|39847.2|39902.2|39872.2|39907.2|39877.2|39872.2|39847.2|7
1752599100000|2025-07-15 17:05:00|39897.2|39877.2|39897.2|39872.2|39912.2|39887.2|39897.2|39872.2|6
1752599400000|2025-07-15 17:10:00|39902.2|39877.2|39897.2|39872.2|39917.2|39892.2|39892.2|39867.2|10
1752599700000|2025-07-15 17:15:00|39892.2|39867.2|39887.2|39862.2|39892.2|39872.2|39872.2|39847.2|8
1752600000000|2025-07-15 17:20:00|39892.2|39867.2|39907.2|39877.2|39907.2|39882.2|39887.2|39857.2|5
1752600300000|2025-07-15 17:25:00|39902.2|39882.2|39917.2|39892.2|39917.2|39892.2|39897.2|39872.2|5
1752600600000|2025-07-15 17:30:00|39922.2|39897.2|39937.2|39912.2|39937.2|39912.2|39922.2|39892.2|4
1752600900000|2025-07-15 17:35:00|39932.2|39907.2|39942.2|39917.2|39952.2|39922.2|39932.2|39902.2|7
1752601200000|2025-07-15 17:40:00|39947.2|39912.2|39927.2|39902.2|39947.2|39922.2|39917.2|39892.2|19
1752601500000|2025-07-15 17:45:00|39932.2|39907.2|39927.2|39897.2|39932.2|39907.2|39922.2|39897.2|12
1752601800000|2025-07-15 17:50:00|39922.2|39892.2|39937.2|39912.2|39937.2|39912.2|39917.2|39892.2|5
1752602100000|2025-07-15 17:55:00|39942.2|39917.2|39942.2|39917.2|39947.2|39917.2|39937.2|39912.2|7
1752602400000|2025-07-15 18:00:00|39947.2|39922.2|39937.2|39907.2|39947.2|39922.2|39927.2|39897.2|10
1752602700000|2025-07-15 18:05:00|39932.2|39902.2|39942.2|39917.2|39942.2|39917.2|39932.2|39902.2|3
1752603000000|2025-07-15 18:10:00|39947.2|39912.2|39942.2|39917.2|39947.2|39922.2|39937.2|39912.2|7
1752603300000|2025-07-15 18:15:00|39947.2|39912.2|39937.2|39912.2|39947.2|39917.2|39937.2|39912.2|8
1752603600000|2025-07-15 18:20:00|39942.2|39917.2|39942.2|39917.2|39947.2|39917.2|39937.2|39912.2|2
1752603900000|2025-07-15 18:25:00|39947.2|39922.2|39934.7|39914.7|39947.2|39922.2|39934.7|39912.2|2
1752604200000|2025-07-15 18:30:00|39937.2|39917.2|39944.7|39924.7|39944.7|39924.7|39937.2|39917.2|3
1752604500000|2025-07-15 18:35:00|39942.2|39922.2|39934.7|39914.7|39942.2|39922.2|39932.2|39912.2|7
1752604800000|2025-07-15 18:40:00|39937.2|39917.2|39924.7|39904.7|39939.7|39919.7|39924.7|39904.7|8
1752605100000|2025-07-15 18:45:00|39922.2|39902.2|39924.7|39904.7|39934.7|39914.7|39922.2|39902.2|2
1752605400000|2025-07-15 18:50:00|39927.2|39907.2|39909.7|39889.7|39934.7|39914.7|39909.7|39889.7|3
1752605700000|2025-07-15 18:55:00|39912.2|39892.2|39879.7|39859.7|39912.2|39892.2|39879.7|39859.7|29
1752606000000|2025-07-15 19:00:00|39872.2|39852.2|39892.2|39872.2|39897.2|39877.2|39864.7|39844.7|17
1752606300000|2025-07-15 19:05:00|39889.7|39869.7|39884.7|39864.7|39892.2|39872.2|39879.7|39859.7|2
1752606600000|2025-07-15 19:10:00|39887.2|39867.2|39892.2|39872.2|39897.2|39877.2|39884.7|39864.7|3
1752606900000|2025-07-15 19:15:00|39894.7|39874.7|39889.7|39869.7|39894.7|39874.7|39877.2|39857.2|16
1752607200000|2025-07-15 19:20:00|39892.2|39872.2|39877.2|39857.2|39894.7|39874.7|39874.7|39854.7|18
1752607500000|2025-07-15 19:25:00|39874.7|39854.7|39864.7|39844.7|39874.7|39854.7|39857.2|39837.2|20
1752607800000|2025-07-15 19:30:00|39867.2|39847.2|39849.7|39829.7|39877.2|39857.2|39849.7|39829.7|59
1752608100000|2025-07-15 19:35:00|39847.2|39827.2|39874.7|39854.7|39874.7|39854.7|39839.7|39819.7|86
1752608400000|2025-07-15 19:40:00|39877.2|39857.2|39882.2|39862.2|39887.2|39867.2|39874.7|39854.7|3
1752608700000|2025-07-15 19:45:00|39884.7|39864.7|39884.7|39864.7|39884.7|39864.7|39877.2|39857.2|5
1752609000000|2025-07-15 19:50:00|39887.2|39867.2|39859.7|39839.7|39887.2|39867.2|39844.7|39824.7|16
1752609300000|2025-07-15 19:55:00|39862.2|39842.2|39837.2|39817.2|39872.2|39852.2|39827.2|39807.2|66
1752609600000|2025-07-15 20:00:00|39840.7|39800.7|39812.7|39772.7|39850.1|39810.1|39806|39766|0
1752609900000|2025-07-15 20:05:00|39814|39774|39815.4|39775.4|39825.4|39785.4|39804.7|39764.7|0
1752610200000|2025-07-15 20:10:00|39817.4|39777.4|39803.1|39763.1|39822.1|39782.1|39798.5|39758.5|0
1752610500000|2025-07-15 20:15:00|39803.2|39763.2|39791.8|39751.8|39805.8|39765.8|39785.8|39745.8|0
1752610800000|2025-07-15 20:20:00|39791.7|39751.7|39786.7|39746.7|39796|39756|39778.7|39738.7|0
1752611100000|2025-07-15 20:25:00|39788|39748|39790|39750|39798|39758|39788|39748|0
1752611400000|2025-07-15 20:30:00|39790.1|39750.1|39791.3|39751.3|39794.7|39754.7|39771.8|39731.8|0
1752611700000|2025-07-15 20:35:00|39790|39750|39791.3|39751.3|39791.3|39751.3|39777.3|39737.3|0
1752612000000|2025-07-15 20:40:00|39790|39750|39782|39742|39793.3|39753.3|39782|39742|0
1752612300000|2025-07-15 20:45:00|39782.1|39742.1|39778.6|39738.6|39786.7|39746.7|39776|39736|0
1752612600000|2025-07-15 20:50:00|39778.7|39738.7|39786.7|39746.7|39786.7|39746.7|39772.6|39732.6|0
1752612900000|2025-07-15 20:55:00|39786.6|39746.6|39783.3|39743.3|39791.3|39751.3|39778.6|39738.6|0
1752613200000|2025-07-15 21:00:00|39783.4|39743.4|39783.2|39743.2|39788.6|39748.6|39782.6|39742.6|0
1752613500000|2025-07-15 21:05:00|39783.5|39743.5|39785.2|39745.2|39791.9|39751.9|39783.5|39743.5|0
1752613800000|2025-07-15 21:10:00|39787.4|39747.4|39787.5|39747.5|39789.5|39749.5|39786.1|39746.1|0
1752614100000|2025-07-15 21:15:00|39787.4|39747.4|39786.1|39746.1|39789.5|39749.5|39786.1|39746.1|0
1752614400000|2025-07-15 21:20:00|39786.8|39746.8|39790.8|39750.8|39790.8|39750.8|39785.4|39745.4|0
1752614700000|2025-07-15 21:25:00|39790.7|39750.7|39791.4|39751.4|39792.1|39752.1|39787.4|39747.4|0
1752615000000|2025-07-15 21:30:00|39791.5|39751.5|39790.8|39750.8|39792.1|39752.1|39789.4|39749.4|0
1752615300000|2025-07-15 21:35:00|39790.7|39750.7|39788.1|39748.1|39790.7|39750.7|39784.7|39744.7|0
1752615600000|2025-07-15 21:40:00|39788|39748|39787.4|39747.4|39788|39748|39784.1|39744.1|0
1752615900000|2025-07-15 21:45:00|39787.5|39747.5|39784.8|39744.8|39789.4|39749.4|39784.8|39744.8|0
1752616200000|2025-07-15 21:50:00|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|39785.4|39745.4|0
1752616500000|2025-07-15 21:55:00|39784.8|39744.8|39784.1|39744.1|39787.4|39747.4|39784.1|39744.1|0
1752616800000|2025-07-15 22:00:00|39784.3|39744.3|39802.8|39762.8|39805.5|39765.5|39784.3|39744.3|0
1752617100000|2025-07-15 22:05:00|39802.9|39762.9|39788.7|39748.7|39805.5|39765.5|39786.1|39746.1|0
1752617400000|2025-07-15 22:10:00|39788.8|39748.8|39772|39732|39790.1|39750.1|39769.4|39729.4|0
1752617700000|2025-07-15 22:15:00|39772.1|39732.1|39763|39723|39776.1|39736.1|39762|39722|0
1752618000000|2025-07-15 22:20:00|39762.3|39722.3|39771|39731|39773|39733|39762.3|39722.3|0
1752618300000|2025-07-15 22:25:00|39770.4|39730.4|39774.4|39734.4|39781.7|39741.7|39769|39729|0
1752618600000|2025-07-15 22:30:00|39774.3|39734.3|39738.1|39698.1|39775.7|39735.7|39727.9|39687.9|0
1752618900000|2025-07-15 22:35:00|39738.7|39698.7|39749.2|39709.2|39757.9|39717.9|39738.7|39698.7|0
1752619200000|2025-07-15 22:40:00|39749.3|39709.3|39758.1|39718.1|39758.1|39718.1|39749.3|39709.3|0
1752619500000|2025-07-15 22:45:00|39758|39718|39767.4|39727.4|39768.8|39728.8|39743.4|39703.4|0
1752619800000|2025-07-15 22:50:00|39767.5|39727.5|39769.4|39729.4|39770.1|39730.1|39753.4|39713.4|0
1752620100000|2025-07-15 22:55:00|39769.5|39729.5|39774.8|39734.8|39778.1|39738.1|39769.5|39729.5|0
1752620400000|2025-07-15 23:00:00|39776.8|39736.8|39770.1|39730.1|39776.8|39736.8|39763.4|39723.4|0
1752620700000|2025-07-15 23:05:00|39769.4|39729.4|39772.1|39732.1|39776.8|39736.8|39766.1|39726.1|0
1752621000000|2025-07-15 23:10:00|39772.8|39732.8|39774.8|39734.8|39782.8|39742.8|39770.1|39730.1|0
1752621300000|2025-07-15 23:15:00|39776.1|39736.1|39766.1|39726.1|39776.8|39736.8|39763.4|39723.4|0
1752621600000|2025-07-15 23:20:00|39765.6|39725.6|39759.4|39719.4|39767.4|39727.4|39745.4|39705.4|0
1752621900000|2025-07-15 23:25:00|39759.5|39719.5|39758.6|39718.6|39766|39726|39755.3|39715.3|0
1752622200000|2025-07-15 23:30:00|39758.7|39718.7|39774|39734|39775.3|39735.3|39758.6|39718.6|0
1752622500000|2025-07-15 23:35:00|39775.3|39735.3|39778.7|39738.7|39782|39742|39774.7|39734.7|0
1752622800000|2025-07-15 23:40:00|39779.3|39739.3|39783.3|39743.3|39783.3|39743.3|39774|39734|0
1752623100000|2025-07-15 23:45:00|39783.4|39743.4|39792.7|39752.7|39796|39756|39783.3|39743.3|0
1752623400000|2025-07-15 23:50:00|39791.4|39751.4|39780|39740|39794.7|39754.7|39775.3|39735.3|0
1752623700000|2025-07-15 23:55:00|39781.3|39741.3|39786.7|39746.7|39788|39748|39776.6|39736.6|0
1752624000000|2025-07-16 00:00:00|39787.4|39747.4|39770.6|39730.6|39792.7|39752.7|39768|39728|0
1752624300000|2025-07-16 00:05:00|39769.3|39729.3|39759.9|39719.9|39769.3|39729.3|39750.6|39710.6|0
1752624600000|2025-07-16 00:10:00|39759.3|39719.3|39763.5|39723.5|39771.5|39731.5|39758.6|39718.6|0
1752624900000|2025-07-16 00:15:00|39764.2|39724.2|39774.1|39734.1|39780.7|39740.7|39763.5|39723.5|0
1752625200000|2025-07-16 00:20:00|39774|39734|39774.1|39734.1|39780.8|39740.8|39774|39734|0
1752625500000|2025-07-16 00:25:00|39774|39734|39774|39734|39774.2|39734.2|39767.3|39727.3|0
1752625800000|2025-07-16 00:30:00|39774.1|39734.1|39794.2|39754.2|39800.7|39760.7|39770.8|39730.8|0
1752626100000|2025-07-16 00:35:00|39800.7|39760.7|39820.4|39780.4|39820.5|39780.5|39800.7|39760.7|0
1752626400000|2025-07-16 00:40:00|39820.5|39780.5|39823.6|39783.6|39833.4|39793.4|39807.1|39767.1|0
1752626700000|2025-07-16 00:45:00|39823.5|39783.5|39813.8|39773.8|39827|39787|39813.7|39773.7|0
1752627000000|2025-07-16 00:50:00|39813.9|39773.9|39813.8|39773.8|39820.3|39780.3|39807|39767|0
1752627300000|2025-07-16 00:55:00|39817.1|39777.1|39820.3|39780.3|39826.9|39786.9|39813.8|39773.8|0
1752627600000|2025-07-16 01:00:00|39820.4|39780.4|39826.9|39786.9|39827|39787|39820.2|39780.2|0
1752627900000|2025-07-16 01:05:00|39827|39787|39833.6|39793.6|39836.9|39796.9|39823.6|39783.6|0
1752628200000|2025-07-16 01:10:00|39833.7|39793.7|39840.4|39800.4|39840.4|39800.4|39833.6|39793.6|0
1752628500000|2025-07-16 01:15:00|39840.5|39800.5|39843.8|39803.8|39847.1|39807.1|39840.3|39800.3|0
1752628800000|2025-07-16 01:20:00|39847.1|39807.1|39833.7|39793.7|39847.1|39807.1|39833.6|39793.6|0
1752629100000|2025-07-16 01:25:00|39833.6|39793.6|39833.7|39793.7|39840.4|39800.4|39833.6|39793.6|0
1752629400000|2025-07-16 01:30:00|39833.8|39793.8|39833.6|39793.6|39840.2|39800.2|39827.1|39787.1|0
1752629700000|2025-07-16 01:35:00|39833.7|39793.7|39840.3|39800.3|39846.8|39806.8|39833.5|39793.5|0
1752630000000|2025-07-16 01:40:00|39840.2|39800.2|39853.5|39813.5|39853.6|39813.6|39840.2|39800.2|0
1752630300000|2025-07-16 01:45:00|39853.4|39813.4|39853.5|39813.5|39853.6|39813.6|39847.1|39807.1|0
1752630600000|2025-07-16 01:50:00|39847.1|39807.1|39847|39807|39860.1|39820.1|39846.9|39806.9|0
1752630900000|2025-07-16 01:55:00|39846.9|39806.9|39847.1|39807.1|39860|39820|39846.9|39806.9|0
1752631200000|2025-07-16 02:00:00|39843.8|39803.8|39840.4|39800.4|39843.8|39803.8|39840.4|39800.4|0
1752631500000|2025-07-16 02:05:00|39840.5|39800.5|39827.5|39787.5|39840.5|39800.5|39827.5|39787.5|0
1752631800000|2025-07-16 02:10:00|39830.7|39790.7|39824.1|39784.1|39834|39794|39820.7|39780.7|0
1752632100000|2025-07-16 02:15:00|39827.4|39787.4|39833.9|39793.9|39834|39794|39820.9|39780.9|0
1752632400000|2025-07-16 02:20:00|39834|39794|39837.3|39797.3|39840.6|39800.6|39834|39794|0
1752632700000|2025-07-16 02:25:00|39837.2|39797.2|39827.5|39787.5|39837.3|39797.3|39827.5|39787.5|0
1752633000000|2025-07-16 02:30:00|39827.6|39787.6|39827.4|39787.4|39827.6|39787.6|39827.4|39787.4|0
1752633300000|2025-07-16 02:35:00|39827.3|39787.3|39820.8|39780.8|39827.3|39787.3|39814.3|39774.3|0
1752633600000|2025-07-16 02:40:00|39820.7|39780.7|39814.1|39774.1|39820.7|39780.7|39814|39774|0
1752633900000|2025-07-16 02:45:00|39814|39774|39820.6|39780.6|39820.6|39780.6|39813.9|39773.9|0
1752634200000|2025-07-16 02:50:00|39820.7|39780.7|39820.6|39780.6|39823.8|39783.8|39820.5|39780.5|0
1752634500000|2025-07-16 02:55:00|39820.5|39780.5|39820.6|39780.6|39820.6|39780.6|39817.2|39777.2|0
1752634800000|2025-07-16 03:00:00|39820.7|39780.7|39833.7|39793.7|39833.8|39793.8|39820.7|39780.7|0
1752635100000|2025-07-16 03:05:00|39830.4|39790.4|39827.3|39787.3|39830.4|39790.4|39827.1|39787.1|0
1752635400000|2025-07-16 03:10:00|39827.4|39787.4|39827.4|39787.4|39827.4|39787.4|39827.3|39787.3|0
1752635700000|2025-07-16 03:15:00|39833.8|39793.8|39834|39794|39834|39794|39833.8|39793.8|0
1752636000000|2025-07-16 03:20:00|39833.9|39793.9|39827.4|39787.4|39834|39794|39827.3|39787.3|0
1752636300000|2025-07-16 03:25:00|39827.3|39787.3|39827.3|39787.3|39827.4|39787.4|39827.2|39787.2|0
1752636600000|2025-07-16 03:30:00|39827.2|39787.2|39833.8|39793.8|39833.9|39793.9|39827.2|39787.2|0
1752636900000|2025-07-16 03:35:00|39827.3|39787.3|39833.7|39793.7|39833.8|39793.8|39827.3|39787.3|0
1752637200000|2025-07-16 03:40:00|39833.8|39793.8|39833.7|39793.7|39840.2|39800.2|39833.6|39793.6|0
1752637500000|2025-07-16 03:45:00|39833.6|39793.6|39833.7|39793.7|39833.8|39793.8|39827.1|39787.1|0
1752637800000|2025-07-16 03:50:00|39833.8|39793.8|39833.7|39793.7|39840.4|39800.4|39833.7|39793.7|0
1752638100000|2025-07-16 03:55:00|39833.6|39793.6|39826.5|39786.5|39833.6|39793.6|39826.5|39786.5|0
1752638400000|2025-07-16 04:00:00|39826.6|39786.6|39839.9|39799.9|39839.9|39799.9|39826.5|39786.5|0
1752638700000|2025-07-16 04:05:00|39840|39800|39846.6|39806.6|39846.6|39806.6|39839.9|39799.9|0
1752639000000|2025-07-16 04:10:00|39846.5|39806.5|39840.2|39800.2|39846.6|39806.6|39833.6|39793.6|0
1752639300000|2025-07-16 04:15:00|39840.1|39800.1|39833.5|39793.5|39840.1|39800.1|39833.5|39793.5|0
1752639600000|2025-07-16 04:20:00|39833.4|39793.4|39833.4|39793.4|39833.5|39793.5|39826.9|39786.9|0
1752639900000|2025-07-16 04:25:00|39830.1|39790.1|39827|39787|39833.4|39793.4|39826.8|39786.8|0
1752640200000|2025-07-16 04:30:00|39826.9|39786.9|39840|39800|39840|39800|39826.9|39786.9|0
1752640500000|2025-07-16 04:35:00|39840.1|39800.1|39833.4|39793.4|39840.1|39800.1|39833.3|39793.3|0
1752640800000|2025-07-16 04:40:00|39839.9|39799.9|39826.8|39786.8|39846.4|39806.4|39826.8|39786.8|0
1752641100000|2025-07-16 04:45:00|39820.3|39780.3|39820.2|39780.2|39826.8|39786.8|39820.2|39780.2|0
1752641400000|2025-07-16 04:50:00|39820.3|39780.3|39813.6|39773.6|39820.3|39780.3|39807.1|39767.1|0
1752641700000|2025-07-16 04:55:00|39813.7|39773.7|39811.9|39771.9|39813.8|39773.8|39810.4|39770.4|0
1752642000000|2025-07-16 05:00:00|39812.6|39772.6|39807.6|39767.6|39840.5|39800.5|39796.2|39756.2|0
1752642300000|2025-07-16 05:05:00|39808.3|39768.3|39799.1|39759.1|39810.5|39770.5|39790.5|39750.5|0
1752642600000|2025-07-16 05:10:00|39800.5|39760.5|39805.7|39765.7|39831.8|39791.8|39797.7|39757.7|0
1752642900000|2025-07-16 05:15:00|39812.2|39772.2|39805.6|39765.6|39818.8|39778.8|39792.6|39752.6|0
1752643200000|2025-07-16 05:20:00|39805.8|39765.8|39773|39733|39818.8|39778.8|39766.5|39726.5|0
1752643500000|2025-07-16 05:25:00|39776.3|39736.3|39795.7|39755.7|39805.5|39765.5|39776.3|39736.3|0
1752643800000|2025-07-16 05:30:00|39795.8|39755.8|39812.2|39772.2|39831.6|39791.6|39786.3|39746.3|0
1752644100000|2025-07-16 05:35:00|39809|39769|39805.8|39765.8|39831.7|39791.7|39799.1|39759.1|0
1752644400000|2025-07-16 05:40:00|39805.7|39765.7|39799.4|39759.4|39805.9|39765.9|39792.8|39752.8|0
1752644700000|2025-07-16 05:45:00|39799.3|39759.3|39800.5|39760.5|39809|39769|39773.8|39733.8|0
1752645000000|2025-07-16 05:50:00|39800.6|39760.6|39770.7|39730.7|39807.2|39767.2|39770.7|39730.7|0
1752645300000|2025-07-16 05:55:00|39767.4|39727.4|39774.4|39734.4|39774.5|39734.5|39754.4|39714.4|0
1752645600000|2025-07-16 06:00:00|39739.4|39719.4|39761.9|39741.9|39761.9|39741.9|39726.9|39706.9|54
1752645900000|2025-07-16 06:05:00|39759.4|39739.4|39739.4|39719.4|39764.4|39744.4|39729.4|39709.4|46
1752646200000|2025-07-16 06:10:00|39741.9|39721.9|39766.9|39746.9|39771.9|39751.9|39736.9|39716.9|92
1752646500000|2025-07-16 06:15:00|39769.4|39749.4|39794.4|39774.4|39811.9|39791.9|39764.4|39744.4|42
1752646800000|2025-07-16 06:20:00|39796.9|39776.9|39779.4|39759.4|39796.9|39776.9|39776.9|39756.9|16
1752647100000|2025-07-16 06:25:00|39781.9|39761.9|39784.4|39764.4|39786.9|39766.9|39766.9|39746.9|20
1752647400000|2025-07-16 06:30:00|39781.9|39761.9|39756.9|39736.9|39784.4|39764.4|39751.9|39731.9|25
1752647700000|2025-07-16 06:35:00|39759.4|39739.4|39744.4|39724.4|39766.9|39746.9|39744.4|39724.4|13
1752648000000|2025-07-16 06:40:00|39746.9|39726.9|39749.4|39729.4|39761.9|39741.9|39741.9|39721.9|15
1752648300000|2025-07-16 06:45:00|39751.9|39731.9|39764.4|39744.4|39764.4|39744.4|39751.9|39731.9|14
1752648600000|2025-07-16 06:50:00|39761.9|39741.9|39754.4|39734.4|39771.9|39751.9|39754.4|39734.4|15
1752648900000|2025-07-16 06:55:00|39751.9|39731.9|39784.4|39764.4|39801.9|39781.9|39751.9|39731.9|83
1752649200000|2025-07-16 07:00:00|39789.4|39769.4|39811.9|39791.9|39901.9|39881.9|39789.4|39769.4|418
1752649500000|2025-07-16 07:05:00|39809.4|39789.4|39846.9|39826.9|39846.9|39826.9|39771.9|39751.9|183
1752649800000|2025-07-16 07:10:00|39849.4|39829.4|39909.4|39889.4|39921.9|39901.9|39819.4|39799.4|184
1752650100000|2025-07-16 07:15:00|39901.9|39881.9|39916.9|39896.9|39931.9|39911.9|39891.9|39871.9|117
1752650400000|2025-07-16 07:20:00|39915.7|39895.7|39910.7|39890.7|39930.7|39910.7|39905.7|39885.7|101
1752650700000|2025-07-16 07:25:00|39908.2|39888.2|39875.7|39855.7|39910.7|39890.7|39865.7|39845.7|93
1752651000000|2025-07-16 07:30:00|39876.6|39856.6|39874.1|39854.1|39886.6|39866.6|39854.1|39834.1|128
1752651300000|2025-07-16 07:35:00|39876.6|39856.6|39906.6|39886.6|39911.6|39891.6|39861.6|39841.6|84
1752651600000|2025-07-16 07:40:00|39907.9|39887.9|39915.4|39895.4|39932.9|39912.9|39902.9|39882.9|75
1752651900000|2025-07-16 07:45:00|39912.9|39892.9|39930.4|39910.4|39937.9|39917.9|39897.9|39877.9|45
1752652200000|2025-07-16 07:50:00|39930.5|39910.5|39983|39963|39998|39978|39928|39908|88
1752652500000|2025-07-16 07:55:00|39980.5|39960.5|39985.5|39965.5|39993|39973|39963|39943|44
1752652800000|2025-07-16 08:00:00|39983|39963|40015.5|39995.5|40025.5|40005.5|39983|39963|119
1752653100000|2025-07-16 08:05:00|40013|39993|39995.5|39975.5|40015.5|39995.5|39990.5|39970.5|114
1752653400000|2025-07-16 08:10:00|39997.2|39977.2|39972.2|39952.2|39999.7|39979.7|39962.2|39942.2|92
1752653700000|2025-07-16 08:15:00|39974.7|39954.7|39972.2|39952.2|39979.7|39959.7|39954.7|39934.7|61
1752654000000|2025-07-16 08:20:00|39972.7|39952.7|39977.7|39957.7|39992.7|39972.7|39970.2|39950.2|79
1752654300000|2025-07-16 08:25:00|39975.2|39955.2|40022.7|40002.7|40022.7|40002.7|39972.7|39952.7|57
1752654600000|2025-07-16 08:30:00|40021.3|40001.3|40036.3|40016.3|40046.3|40026.3|40021.3|40001.3|97
1752654900000|2025-07-16 08:35:00|40033.8|40013.8|40038.8|40018.8|40046.3|40026.3|40026.3|40006.3|28
1752655200000|2025-07-16 08:40:00|40039.3|40019.3|40091.8|40071.8|40094.3|40074.3|40036.8|40016.8|93
1752655500000|2025-07-16 08:45:00|40089.3|40069.3|40086.8|40066.8|40116.8|40096.8|40081.8|40061.8|103
1752655800000|2025-07-16 08:50:00|40085.9|40065.9|40065.9|40045.9|40085.9|40065.9|40060.9|40040.9|42
1752656100000|2025-07-16 08:55:00|40068.4|40048.4|40090.9|40070.9|40100.9|40080.9|40068.4|40048.4|35
1752656400000|2025-07-16 09:00:00|40091.7|40071.7|40076.7|40056.7|40101.7|40081.7|40076.7|40056.7|31
1752656700000|2025-07-16 09:05:00|40079.2|40059.2|40064.2|40044.2|40084.2|40064.2|40051.7|40031.7|44
1752657000000|2025-07-16 09:10:00|40063.8|40043.8|40073.8|40053.8|40081.3|40061.3|40048.8|40028.8|39
1752657300000|2025-07-16 09:15:00|40076.3|40056.3|40086.3|40066.3|40091.3|40071.3|40063.8|40043.8|28
1752657600000|2025-07-16 09:20:00|40085.8|40065.8|40113.3|40093.3|40120.8|40100.8|40085.8|40065.8|77
1752657900000|2025-07-16 09:25:00|40115.8|40095.8|40093.3|40073.3|40115.8|40095.8|40085.8|40065.8|22
1752658200000|2025-07-16 09:30:00|40091.7|40071.7|40084.2|40064.2|40091.7|40071.7|40061.7|40041.7|29
1752658500000|2025-07-16 09:35:00|40089.2|40069.2|40074.2|40054.2|40094.2|40074.2|40064.2|40044.2|29
1752658800000|2025-07-16 09:40:00|40076.5|40056.5|40051.5|40031.5|40081.5|40061.5|40046.5|40026.5|42
1752659100000|2025-07-16 09:45:00|40049|40029|40044|40024|40051.5|40031.5|40026.5|40006.5|35
1752659400000|2025-07-16 09:50:00|40045.2|40025.2|40075.2|40055.2|40082.7|40062.7|40042.7|40022.7|52
1752659700000|2025-07-16 09:55:00|40077.7|40057.7|40077.7|40057.7|40087.7|40067.7|40062.7|40042.7|26
1752660000000|2025-07-16 10:00:00|40073.4|40053.4|40058.4|40038.4|40078.4|40058.4|40040.9|40020.9|52
1752660300000|2025-07-16 10:05:00|40060.9|40040.9|40075.9|40055.9|40078.4|40058.4|40058.4|40038.4|29
1752660600000|2025-07-16 10:10:00|40074.7|40054.7|40094.7|40074.7|40099.7|40079.7|40067.2|40047.2|69
1752660900000|2025-07-16 10:15:00|40092.2|40072.2|40097.2|40077.2|40097.2|40077.2|40087.2|40067.2|21
1752661200000|2025-07-16 10:20:00|40096.6|40076.6|40084.1|40064.1|40096.6|40076.6|40071.6|40051.6|49
1752661500000|2025-07-16 10:25:00|40086.6|40066.6|40076.6|40056.6|40091.6|40071.6|40066.6|40046.6|20
1752661800000|2025-07-16 10:30:00|40079.4|40059.4|40069.4|40049.4|40094.4|40074.4|40059.4|40039.4|82
1752662100000|2025-07-16 10:35:00|40066.9|40046.9|40049.4|40029.4|40069.4|40049.4|40044.4|40024.4|35
1752662400000|2025-07-16 10:40:00|40048.6|40028.6|40023.6|40003.6|40053.6|40033.6|40013.6|39993.6|59
1752662700000|2025-07-16 10:45:00|40021.1|40001.1|40023.6|40003.6|40043.6|40023.6|40013.6|39993.6|36
1752663000000|2025-07-16 10:50:00|40022.7|40002.7|40010.2|39990.2|40022.7|40002.7|39997.7|39977.7|53
1752663300000|2025-07-16 10:55:00|40012.7|39992.7|40002.7|39982.7|40017.7|39997.7|40002.7|39982.7|39
1752663600000|2025-07-16 11:00:00|40002.2|39982.2|40022.2|40002.2|40027.2|40007.2|39999.7|39979.7|330
1752663900000|2025-07-16 11:05:00|40024.7|40004.7|40027.2|40007.2|40027.2|40007.2|40009.7|39989.7|26
1752664200000|2025-07-16 11:10:00|40027.1|40007.1|40019.6|39999.6|40027.1|40007.1|40002.1|39982.1|22
1752664500000|2025-07-16 11:15:00|40017.1|39997.1|40019.6|39999.6|40022.1|40002.1|40007.1|39987.1|30
1752664800000|2025-07-16 11:20:00|40020.2|40000.2|40065.2|40045.2|40067.7|40047.7|40020.2|40000.2|360
1752665100000|2025-07-16 11:25:00|40067.7|40047.7|40042.7|40022.7|40072.7|40052.7|40042.7|40022.7|40
1752665400000|2025-07-16 11:30:00|40042.1|40022.1|40022.1|40002.1|40042.1|40022.1|40012.1|39992.1|43
1752665700000|2025-07-16 11:35:00|40024.6|40004.6|40027.1|40007.1|40034.6|40014.6|40022.1|40002.1|25
1752666000000|2025-07-16 11:40:00|40028.5|40008.5|40043.5|40023.5|40046|40026|40028.5|40008.5|10
1752666300000|2025-07-16 11:45:00|40041|40021|40048.5|40028.5|40051|40031|40036|40016|36
1752666600000|2025-07-16 11:50:00|40047.8|40027.8|40047.8|40027.8|40055.3|40035.3|40040.3|40020.3|17
1752666900000|2025-07-16 11:55:00|40045.3|40025.3|40042.8|40022.8|40055.3|40035.3|40037.8|40017.8|29
1752667200000|2025-07-16 12:00:00|40044.7|40024.7|40024.7|40004.7|40044.7|40024.7|40019.7|39999.7|62
1752667500000|2025-07-16 12:05:00|40027.2|40007.2|40039.7|40019.7|40042.2|40022.2|40019.7|39999.7|24
1752667800000|2025-07-16 12:10:00|40037.8|40017.8|40057.8|40037.8|40057.8|40037.8|40037.8|40017.8|46
1752668100000|2025-07-16 12:15:00|40055.3|40035.3|40075.3|40055.3|40090.3|40070.3|40055.3|40035.3|60
1752668400000|2025-07-16 12:20:00|40071.8|40051.8|40056.8|40036.8|40076.8|40056.8|40051.8|40031.8|41
1752668700000|2025-07-16 12:25:00|40054.3|40034.3|40066.8|40046.8|40066.8|40046.8|40054.3|40034.3|21
1752669000000|2025-07-16 12:30:00|40069.9|40049.9|40067.4|40047.4|40094.9|40074.9|40062.4|40042.4|89
1752669300000|2025-07-16 12:35:00|40069.9|40049.9|40087.4|40067.4|40112.4|40092.4|40069.9|40049.9|57
1752669600000|2025-07-16 12:40:00|40088.7|40068.7|40098.7|40078.7|40106.2|40086.2|40078.7|40058.7|33
1752669900000|2025-07-16 12:45:00|40088.7|40068.7|40093.7|40073.7|40101.2|40081.2|40086.2|40066.2|37
1752670200000|2025-07-16 12:50:00|40092.2|40072.2|40082.2|40062.2|40092.2|40072.2|40072.2|40052.2|36
1752670500000|2025-07-16 12:55:00|40079.7|40059.7|40029.7|40009.7|40084.7|40064.7|40027.2|40007.2|52
1752670800000|2025-07-16 13:00:00|40032.4|40012.4|40042.4|40022.4|40044.9|40024.9|40024.9|40004.9|41
1752671100000|2025-07-16 13:05:00|40044.9|40024.9|40037.4|40017.4|40049.9|40029.9|40034.9|40014.9|20
1752671400000|2025-07-16 13:10:00|40036.9|40016.9|40041.9|40021.9|40044.4|40024.4|40024.4|40004.4|35
1752671700000|2025-07-16 13:15:00|40039.4|40019.4|40014.4|39994.4|40044.4|40024.4|40009.4|39989.4|24
1752672000000|2025-07-16 13:20:00|40015.5|39995.5|40005.5|39985.5|40025.5|40005.5|40005.5|39985.5|37
1752672300000|2025-07-16 13:25:00|40008|39988|39993|39973|40015.5|39995.5|39983|39963|88
1752672600000|2025-07-16 13:30:00|39990.8|39970.8|39975.8|39955.8|39990.8|39970.8|39948.3|39928.3|117
1752672900000|2025-07-16 13:35:00|39978.3|39958.3|39993.3|39973.3|39995.8|39975.8|39960.8|39940.8|68
1752673200000|2025-07-16 13:40:00|39992.4|39972.4|39982.4|39962.4|39997.4|39977.4|39977.4|39957.4|54
1752673500000|2025-07-16 13:45:00|39987.4|39967.4|39969.9|39949.9|39997.4|39977.4|39967.4|39947.4|62
1752673800000|2025-07-16 13:50:00|39971|39951|40006|39986|40008.5|39988.5|39963.5|39943.5|87
1752674100000|2025-07-16 13:55:00|40008.5|39988.5|40021|40001|40036|40016|40003.5|39983.5|82
1752674400000|2025-07-16 14:00:00|40019.1|39999.1|40059.1|40039.1|40069.1|40049.1|40019.1|39999.1|101
1752674700000|2025-07-16 14:05:00|40056.6|40036.6|40079.1|40059.1|40081.6|40061.6|40051.6|40031.6|76
1752675000000|2025-07-16 14:10:00|40078.5|40058.5|40071|40051|40111|40091|40071|40051|80
1752675300000|2025-07-16 14:15:00|40068.5|40048.5|40053.5|40033.5|40076|40056|40048.5|40028.5|76
1752675600000|2025-07-16 14:20:00|40053.8|40033.8|40043.8|40023.8|40058.8|40038.8|40031.3|40011.3|74
1752675900000|2025-07-16 14:25:00|40046.3|40026.3|40028.8|40008.8|40046.3|40026.3|40021.3|40001.3|39
1752676200000|2025-07-16 14:30:00|40030.5|40010.5|40020.5|40000.5|40038|40018|40018|39998|65
1752676500000|2025-07-16 14:35:00|40018|39998|40003|39983|40020.5|40000.5|39993|39973|52
1752676800000|2025-07-16 14:40:00|40002.6|39982.6|40022.6|40002.6|40022.6|40002.6|39992.6|39972.6|59
1752677100000|2025-07-16 14:45:00|40027.6|40007.6|40042.6|40022.6|40052.6|40032.6|40017.6|39997.6|73
1752677400000|2025-07-16 14:50:00|40043.2|40023.2|39960.7|39940.7|40063.2|40043.2|39920.7|39900.7|487
1752677700000|2025-07-16 14:55:00|39958.2|39938.2|39943.2|39923.2|40038.2|40018.2|39940.7|39920.7|223
1752678000000|2025-07-16 15:00:00|39942.7|39922.7|39977.7|39957.7|39987.7|39967.7|39935.2|39915.2|141
1752678300000|2025-07-16 15:05:00|39975.2|39955.2|39985.2|39965.2|39997.7|39977.7|39975.2|39955.2|67
1752678600000|2025-07-16 15:10:00|39984.2|39964.2|39989.2|39969.2|40001.7|39981.7|39974.2|39954.2|88
1752678900000|2025-07-16 15:15:00|39986.7|39966.7|39819.2|39799.2|39994.2|39974.2|39791.7|39771.7|779
1752679200000|2025-07-16 15:20:00|39819.7|39799.7|39794.7|39774.7|39844.7|39824.7|39759.7|39739.7|211
1752679500000|2025-07-16 15:25:00|39792.2|39772.2|39859.7|39839.7|39872.2|39852.2|39787.2|39767.2|227
1752679800000|2025-07-16 15:30:00|39857.2|39837.2|39782.2|39762.2|39862.2|39842.2|39774.7|39754.7|345
1752680100000|2025-07-16 15:35:00|39779.7|39759.7|39719.7|39699.7|39784.7|39764.7|39699.7|39679.7|234
1752680400000|2025-07-16 15:40:00|39714.7|39694.7|39794.7|39774.7|39804.7|39784.7|39699.7|39679.7|111
1752680700000|2025-07-16 15:45:00|39797.2|39777.2|39819.7|39799.7|39822.2|39802.2|39769.7|39749.7|95
1752681000000|2025-07-16 15:50:00|39824.7|39794.7|39844.7|39819.7|39844.7|39819.7|39809.7|39779.7|44
1752681300000|2025-07-16 15:55:00|39849.7|39814.7|39949.7|39919.7|39984.7|39954.7|39849.7|39814.7|370
1752681600000|2025-07-16 16:00:00|39944.7|39924.7|39929.7|39899.7|39974.7|39944.7|39924.7|39894.7|35
1752681900000|2025-07-16 16:05:00|39934.7|39904.7|39929.7|39899.7|39954.7|39929.7|39914.7|39884.7|45
1752682200000|2025-07-16 16:10:00|39934.7|39904.7|39919.7|39889.7|39939.7|39909.7|39899.7|39869.7|12
1752682500000|2025-07-16 16:15:00|39914.7|39894.7|39919.7|39889.7|39934.7|39904.7|39914.7|39884.7|22
1752682800000|2025-07-16 16:20:00|39914.7|39884.7|39919.7|39889.7|39919.7|39889.7|39899.7|39874.7|8
1752683100000|2025-07-16 16:25:00|39914.7|39884.7|39934.7|39904.7|39939.7|39909.7|39899.7|39869.7|8
1752683400000|2025-07-16 16:30:00|39929.7|39909.7|39954.7|39924.7|39954.7|39924.7|39929.7|39904.7|24
1752683700000|2025-07-16 16:35:00|39959.7|39929.7|39964.7|39934.7|39964.7|39939.7|39949.7|39919.7|8
1752684000000|2025-07-16 16:40:00|39959.7|39939.7|39949.7|39924.7|39969.7|39944.7|39949.7|39924.7|20
1752684300000|2025-07-16 16:45:00|39954.7|39929.7|39954.7|39924.7|39954.7|39929.7|39914.7|39884.7|36
1752684600000|2025-07-16 16:50:00|39959.7|39929.7|39979.7|39954.7|39994.7|39969.7|39959.7|39929.7|31
1752684900000|2025-07-16 16:55:00|39984.7|39959.7|39989.7|39964.7|39994.7|39964.7|39979.7|39949.7|10
1752685200000|2025-07-16 17:00:00|39994.7|39959.7|39999.7|39969.7|40004.7|39979.7|39989.7|39959.7|3
1752685500000|2025-07-16 17:05:00|40004.7|39974.7|40019.7|39989.7|40024.7|39999.7|39999.7|39969.7|14
1752685800000|2025-07-16 17:10:00|40024.7|39994.7|40029.7|39999.7|40034.7|40009.7|40019.7|39994.7|7
1752686100000|2025-07-16 17:15:00|40034.7|40004.7|40014.7|39984.7|40034.7|40004.7|40009.7|39979.7|5
1752686400000|2025-07-16 17:20:00|40019.7|39989.7|40004.7|39979.7|40019.7|39989.7|39999.7|39969.7|11
1752686700000|2025-07-16 17:25:00|40009.7|39984.7|39999.7|39969.7|40014.7|39984.7|39994.7|39964.7|14
1752687000000|2025-07-16 17:30:00|39994.7|39964.7|39989.7|39964.7|39999.7|39969.7|39989.7|39959.7|9
1752687300000|2025-07-16 17:35:00|39994.7|39959.7|40004.7|39979.7|40009.7|39984.7|39989.7|39959.7|10
1752687600000|2025-07-16 17:40:00|39999.7|39974.7|39994.7|39964.7|40004.7|39979.7|39989.7|39959.7|8
1752687900000|2025-07-16 17:45:00|39999.7|39969.7|40019.7|39989.7|40019.7|39989.7|39994.7|39964.7|9
1752688200000|2025-07-16 17:50:00|40014.7|39984.7|40029.7|39999.7|40029.7|39999.7|40009.7|39979.7|2
1752688500000|2025-07-16 17:55:00|40034.7|40004.7|40024.7|39994.7|40044.7|40019.7|40019.7|39994.7|14
1752688800000|2025-07-16 18:00:00|40019.7|39989.7|40034.7|40004.7|40039.7|40009.7|40014.7|39984.7|0
1752689100000|2025-07-16 18:05:00|40029.7|39999.7|40039.7|40009.7|40044.7|40019.7|40029.7|39999.7|1
1752689400000|2025-07-16 18:10:00|40044.7|40014.7|40034.7|40009.7|40044.7|40014.7|40029.7|40004.7|1
1752689700000|2025-07-16 18:15:00|40039.7|40004.7|40019.7|39994.7|40039.7|40009.7|40019.7|39994.7|2
1752690000000|2025-07-16 18:20:00|40014.7|39989.7|40024.7|39994.7|40034.7|40004.7|40009.7|39984.7|10
1752690300000|2025-07-16 18:25:00|40019.7|39999.7|40024.7|40004.7|40029.7|40004.7|40019.7|39999.7|4
1752690600000|2025-07-16 18:30:00|40027.2|40007.2|40037.2|40017.2|40037.2|40017.2|40024.7|40004.7|3
1752690900000|2025-07-16 18:35:00|40034.7|40014.7|40044.7|40024.7|40047.2|40027.2|40034.7|40014.7|6
1752691200000|2025-07-16 18:40:00|40047.2|40027.2|40047.2|40027.2|40052.2|40032.2|40044.7|40024.7|2
1752691500000|2025-07-16 18:45:00|40049.7|40029.7|40054.7|40034.7|40057.2|40037.2|40044.7|40024.7|6
1752691800000|2025-07-16 18:50:00|40052.2|40032.2|40062.2|40042.2|40062.2|40042.2|40052.2|40032.2|2
1752692100000|2025-07-16 18:55:00|40064.7|40044.7|40079.7|40059.7|40079.7|40059.7|40064.7|40044.7|12
1752692400000|2025-07-16 19:00:00|40077.2|40057.2|40079.7|40059.7|40092.2|40072.2|40077.2|40057.2|8
1752692700000|2025-07-16 19:05:00|40077.2|40057.2|40097.2|40077.2|40097.2|40077.2|40077.2|40057.2|15
1752693000000|2025-07-16 19:10:00|40094.7|40074.7|40089.7|40069.7|40099.7|40079.7|40087.2|40067.2|19
1752693300000|2025-07-16 19:15:00|40087.2|40067.2|40089.7|40069.7|40089.7|40069.7|40079.7|40059.7|4
1752693600000|2025-07-16 19:20:00|40087.2|40067.2|40097.2|40077.2|40102.2|40082.2|40082.2|40062.2|18
1752693900000|2025-07-16 19:25:00|40099.7|40079.7|40102.2|40082.2|40107.2|40087.2|40099.7|40079.7|14
1752694200000|2025-07-16 19:30:00|40097.2|40077.2|40097.2|40077.2|40104.7|40084.7|40089.7|40069.7|37
1752694500000|2025-07-16 19:35:00|40099.7|40079.7|40119.7|40099.7|40122.2|40102.2|40097.2|40077.2|13
1752694800000|2025-07-16 19:40:00|40117.2|40097.2|40117.2|40097.2|40124.7|40104.7|40117.2|40097.2|7
1752695100000|2025-07-16 19:45:00|40114.7|40094.7|40122.2|40102.2|40122.2|40102.2|40104.7|40084.7|15
1752695400000|2025-07-16 19:50:00|40119.7|40099.7|40094.7|40074.7|40119.7|40099.7|40094.7|40074.7|10
1752695700000|2025-07-16 19:55:00|40097.2|40077.2|40102.2|40082.2|40104.7|40084.7|40092.2|40072.2|19
1752696000000|2025-07-16 20:00:00|40105.7|40065.7|40090.1|40050.1|40105.7|40065.7|40083.4|40043.4|0
1752696300000|2025-07-16 20:05:00|40088.8|40048.8|40084.7|40044.7|40088.8|40048.8|40082.7|40042.7|0
1752696600000|2025-07-16 20:10:00|40084.8|40044.8|40094.2|40054.2|40096.9|40056.9|40080|40040|0
1752696900000|2025-07-16 20:15:00|40095.5|40055.5|40081.3|40041.3|40095.5|40055.5|40081.3|40041.3|0
1752697200000|2025-07-16 20:20:00|40080|40040|40078.6|40038.6|40082.7|40042.7|40075.9|40035.9|0
1752697500000|2025-07-16 20:25:00|40077.3|40037.3|40077.3|40037.3|40078.6|40038.6|40074.6|40034.6|0
1752697800000|2025-07-16 20:30:00|40077.2|40037.2|40080|40040|40080|40040|40075.9|40035.9|0
1752698100000|2025-07-16 20:35:00|40079.9|40039.9|40086.1|40046.1|40088.8|40048.8|40078.6|40038.6|0
1752698400000|2025-07-16 20:40:00|40087.4|40047.4|40083|40043|40088.8|40048.8|40083|40043|0
1752698700000|2025-07-16 20:45:00|40084.3|40044.3|40083|40043|40087|40047|40081.6|40041.6|0
1752699000000|2025-07-16 20:50:00|40084.3|40044.3|40081|40041|40084.3|40044.3|40079.6|40039.6|0
1752699300000|2025-07-16 20:55:00|40081.6|40041.6|40083|40043|40083|40043|40075.5|40035.5|0
1752699600000|2025-07-16 21:00:00|40082.9|40042.9|40085.7|40045.7|40085.7|40045.7|40081|40041|0
1752699900000|2025-07-16 21:05:00|40085.6|40045.6|40085.7|40045.7|40085.7|40045.7|40083.7|40043.7|0
1752700200000|2025-07-16 21:10:00|40086.4|40046.4|40085.7|40045.7|40087|40047|40084.3|40044.3|0
1752700500000|2025-07-16 21:15:00|40087|40047|40093.6|40053.6|40093.6|40053.6|40084.3|40044.3|0
1752700800000|2025-07-16 21:20:00|40092.3|40052.3|40093.6|40053.6|40095|40055|40092.3|40052.3|0
1752701100000|2025-07-16 21:25:00|40092.3|40052.3|40093|40053|40093.6|40053.6|40092.3|40052.3|0
1752701400000|2025-07-16 21:30:00|40093.6|40053.6|40095|40055|40096.3|40056.3|40093.6|40053.6|0
1752701700000|2025-07-16 21:35:00|40096.3|40056.3|40095|40055|40096.3|40056.3|40095|40055|0
1752702000000|2025-07-16 21:40:00|40094.9|40054.9|40093|40053|40094.9|40054.9|40093|40053|0
1752702300000|2025-07-16 21:45:00|40094.3|40054.3|40095|40055|40095|40055|40093|40053|0
1752702600000|2025-07-16 21:50:00|40093.6|40053.6|40095|40055|40095.7|40055.7|40093|40053|0
1752702900000|2025-07-16 21:55:00|40094.3|40054.3|40093.6|40053.6|40094.3|40054.3|40090.9|40050.9|0
1752703200000|2025-07-16 22:00:00|40093.7|40053.7|40076.1|40036.1|40094.3|40054.3|40074.7|40034.7|0
1752703500000|2025-07-16 22:05:00|40076.7|40036.7|40074.7|40034.7|40078.8|40038.8|40073.4|40033.4|0
1752703800000|2025-07-16 22:10:00|40074.1|40034.1|40067.3|40027.3|40076.1|40036.1|40058.5|40018.5|0
1752704100000|2025-07-16 22:15:00|40068.6|40028.6|40071.3|40031.3|40074.7|40034.7|40063.2|40023.2|0
1752704400000|2025-07-16 22:20:00|40071.4|40031.4|40072.7|40032.7|40074.7|40034.7|40069.3|40029.3|0
1752704700000|2025-07-16 22:25:00|40072|40032|40061.9|40021.9|40072|40032|40061.9|40021.9|0
1752705000000|2025-07-16 22:30:00|40061.2|40021.2|40060.5|40020.5|40065.9|40025.9|40058.5|40018.5|0
1752705300000|2025-07-16 22:35:00|40059.9|40019.9|40058.4|40018.4|40064.6|40024.6|40055.8|40015.8|0
1752705600000|2025-07-16 22:40:00|40057.7|40017.7|40058.4|40018.4|40059.1|40019.1|40054.3|40014.3|0
1752705900000|2025-07-16 22:45:00|40057.7|40017.7|40055.7|40015.7|40061.1|40021.1|40053.7|40013.7|0
1752706200000|2025-07-16 22:50:00|40055|40015|40053|40013|40058.4|40018.4|40052.3|40012.3|0
1752706500000|2025-07-16 22:55:00|40052.9|40012.9|40053|40013|40058.4|40018.4|40048.9|40008.9|0
1752706800000|2025-07-16 23:00:00|40054.3|40014.3|40059.7|40019.7|40061.8|40021.8|40053|40013|0
1752707100000|2025-07-16 23:05:00|40059.1|40019.1|40057|40017|40063.1|40023.1|40056.4|40016.4|0
1752707400000|2025-07-16 23:10:00|40057.7|40017.7|40058.4|40018.4|40061.8|40021.8|40055.7|40015.7|0
1752707700000|2025-07-16 23:15:00|40057.7|40017.7|40054.3|40014.3|40058.4|40018.4|40054.3|40014.3|0
1752708000000|2025-07-16 23:20:00|40053|40013|40052.6|40012.6|40054.3|40014.3|40047.2|40007.2|0
1752708300000|2025-07-16 23:25:00|40051.3|40011.3|40055.3|40015.3|40055.3|40015.3|40051.3|40011.3|0
1752708600000|2025-07-16 23:30:00|40054|40014|40051.3|40011.3|40054|40014|40047.2|40007.2|0
1752708900000|2025-07-16 23:35:00|40051.2|40011.2|40052.6|40012.6|40055.3|40015.3|40049.9|40009.9|0
1752709200000|2025-07-16 23:40:00|40052.7|40012.7|40060.1|40020.1|40062.8|40022.8|40052.7|40012.7|0
1752709500000|2025-07-16 23:45:00|40060|40020|40058.7|40018.7|40062.8|40022.8|40058|40018|0
1752709800000|2025-07-16 23:50:00|40058|40018|40056|40016|40058.7|40018.7|40054|40014|0
1752710100000|2025-07-16 23:55:00|40055.3|40015.3|40056|40016|40058|40018|40052.6|40012.6|0
1752710400000|2025-07-17 00:00:00|40056.7|40016.7|40057.4|40017.4|40060.1|40020.1|40054|40014|0
1752710700000|2025-07-17 00:05:00|40058|40018|40045.9|40005.9|40058.7|40018.7|40042.5|40002.5|0
1752711000000|2025-07-17 00:10:00|40045.2|40005.2|40045.9|40005.9|40049.9|40009.9|40042.5|40002.5|0
1752711300000|2025-07-17 00:15:00|40046.6|40006.6|40055.6|40015.6|40081.7|40041.7|40043.2|40003.2|0
1752711600000|2025-07-17 00:20:00|40055.7|40015.7|40068.8|40028.8|40075.4|40035.4|40055.6|40015.6|0
1752711900000|2025-07-17 00:25:00|40068.9|40028.9|40105.5|40065.5|40108.8|40068.8|40068.9|40028.9|0
1752712200000|2025-07-17 00:30:00|40108.8|40068.8|40089|40049|40108.9|40068.9|40089|40049|0
1752712500000|2025-07-17 00:35:00|40088.9|40048.9|40088.9|40048.9|40089|40049|40082.3|40042.3|0
1752712800000|2025-07-17 00:40:00|40088.8|40048.8|40082.3|40042.3|40095.5|40055.5|40075.9|40035.9|0
1752713100000|2025-07-17 00:45:00|40082.4|40042.4|40095.6|40055.6|40095.6|40055.6|40079.1|40039.1|0
1752713400000|2025-07-17 00:50:00|40095.5|40055.5|40095.8|40055.8|40108.9|40068.9|40095.5|40055.5|0
1752713700000|2025-07-17 00:55:00|40095.7|40055.7|40102.3|40062.3|40102.3|40062.3|40089|40049|0
1752714000000|2025-07-17 01:00:00|40102.2|40062.2|40108.9|40068.9|40109|40069|40102.2|40062.2|0
1752714300000|2025-07-17 01:05:00|40108.8|40068.8|40102.2|40062.2|40108.8|40068.8|40095.6|40055.6|0
1752714600000|2025-07-17 01:10:00|40105.5|40065.5|40108.9|40068.9|40108.9|40068.9|40102.2|40062.2|0
1752714900000|2025-07-17 01:15:00|40109|40069|40102.3|40062.3|40109|40069|40102.3|40062.3|0
1752715200000|2025-07-17 01:20:00|40102.2|40062.2|40102.3|40062.3|40102.4|40062.4|40095.8|40055.8|0
1752715500000|2025-07-17 01:25:00|40102.2|40062.2|40102.1|40062.1|40118.6|40078.6|40095.7|40055.7|0
1752715800000|2025-07-17 01:30:00|40102.2|40062.2|40088.5|40048.5|40105.4|40065.4|40088.5|40048.5|0
1752716100000|2025-07-17 01:35:00|40088.4|40048.4|40081.3|40041.3|40088.5|40048.5|40075|40035|0
1752716400000|2025-07-17 01:40:00|40087.8|40047.8|40094.6|40054.6|40094.7|40054.7|40087.8|40047.8|0
1752716700000|2025-07-17 01:45:00|40101.2|40061.2|40087.8|40047.8|40101.2|40061.2|40081.2|40041.2|0
1752717000000|2025-07-17 01:50:00|40087.9|40047.9|40094.4|40054.4|40094.4|40054.4|40087.7|40047.7|0
1752717300000|2025-07-17 01:55:00|40094.5|40054.5|40100.9|40060.9|40101.1|40061.1|40094.3|40054.3|0
1752717600000|2025-07-17 02:00:00|40100.8|40060.8|40100.9|40060.9|40100.9|40060.9|40094.3|40054.3|0
1752717900000|2025-07-17 02:05:00|40100.8|40060.8|40094.3|40054.3|40100.8|40060.8|40094.2|40054.2|0
1752718200000|2025-07-17 02:10:00|40094.2|40054.2|40087.7|40047.7|40094.3|40054.3|40081|40041|0
1752718500000|2025-07-17 02:15:00|40087.8|40047.8|40087.7|40047.7|40094.2|40054.2|40081.1|40041.1|0
1752718800000|2025-07-17 02:20:00|40087.6|40047.6|40100.9|40060.9|40100.9|40060.9|40087.5|40047.5|0
1752719100000|2025-07-17 02:25:00|40100.8|40060.8|40100.8|40060.8|40104.1|40064.1|40100.8|40060.8|0
1752719400000|2025-07-17 02:30:00|40100.7|40060.7|40094.1|40054.1|40100.8|40060.8|40094.1|40054.1|0
1752719700000|2025-07-17 02:35:00|40094.2|40054.2|40094|40054|40094.2|40054.2|40090.7|40050.7|0
1752720000000|2025-07-17 02:40:00|40094.1|40054.1|40100.6|40060.6|40100.6|40060.6|40094|40054|0
1752720300000|2025-07-17 02:45:00|40094|40054|40094|40054|40100.6|40060.6|40094|40054|0
1752720600000|2025-07-17 02:50:00|40094.1|40054.1|40100.7|40060.7|40107.3|40067.3|40094.1|40054.1|0
1752720900000|2025-07-17 02:55:00|40100.6|40060.6|40100.7|40060.7|40100.7|40060.7|40100.6|40060.6|0
1752721200000|2025-07-17 03:00:00|40100.6|40060.6|40087.5|40047.5|40100.6|40060.6|40087.4|40047.4|0
1752721500000|2025-07-17 03:05:00|40087.4|40047.4|40093.9|40053.9|40094|40054|40087.4|40047.4|0
1752721800000|2025-07-17 03:10:00|40090.6|40050.6|40087.5|40047.5|40090.6|40050.6|40080.8|40040.8|0
1752722100000|2025-07-17 03:15:00|40087.6|40047.6|40100.8|40060.8|40100.8|40060.8|40087.6|40047.6|0
1752722400000|2025-07-17 03:20:00|40100.7|40060.7|40100.8|40060.8|40107.4|40067.4|40094.2|40054.2|0
1752722700000|2025-07-17 03:25:00|40100.7|40060.7|40107.5|40067.5|40107.5|40067.5|40100.7|40060.7|0
1752723000000|2025-07-17 03:30:00|40107.4|40067.4|40107.3|40067.3|40107.4|40067.4|40100.7|40060.7|0
1752723300000|2025-07-17 03:35:00|40100.7|40060.7|40110.7|40070.7|40114|40074|40100.7|40060.7|0
1752723600000|2025-07-17 03:40:00|40107.4|40067.4|40114.1|40074.1|40120.6|40080.6|40107.4|40067.4|0
1752723900000|2025-07-17 03:45:00|40114|40074|40114.1|40074.1|40117.4|40077.4|40114|40074|0
1752724200000|2025-07-17 03:50:00|40114|40074|40114|40074|40120.6|40080.6|40113.9|40073.9|0
1752724500000|2025-07-17 03:55:00|40114.1|40074.1|40120.7|40080.7|40120.7|40080.7|40114|40074|0
1752724800000|2025-07-17 04:00:00|40120.6|40080.6|40114.2|40074.2|40120.7|40080.7|40114.1|40074.1|0
1752725100000|2025-07-17 04:05:00|40114.1|40074.1|40113.4|40073.4|40114.2|40074.2|40113.4|40073.4|0
1752725400000|2025-07-17 04:10:00|40113.3|40073.3|40113.5|40073.5|40113.5|40073.5|40106.8|40066.8|0
1752725700000|2025-07-17 04:15:00|40113.6|40073.6|40113.4|40073.4|40120|40080|40113.4|40073.4|0
1752726000000|2025-07-17 04:20:00|40113.5|40073.5|40113.3|40073.3|40113.5|40073.5|40113.3|40073.3|0
1752726300000|2025-07-17 04:25:00|40106.8|40066.8|40106.8|40066.8|40106.8|40066.8|40106.7|40066.7|0
1752726600000|2025-07-17 04:30:00|40106.7|40066.7|40106.6|40066.6|40106.8|40066.8|40106.6|40066.6|0
1752726900000|2025-07-17 04:35:00|40106.5|40066.5|40106.6|40066.6|40106.6|40066.6|40106.5|40066.5|0
1752727200000|2025-07-17 04:40:00|40106.5|40066.5|40106.7|40066.7|40106.7|40066.7|40106.5|40066.5|0
1752727500000|2025-07-17 04:45:00|40106.8|40066.8|40113.2|40073.2|40113.3|40073.3|40106.6|40066.6|0
1752727800000|2025-07-17 04:50:00|40119.7|40079.7|40133.2|40093.2|40133.3|40093.3|40119.7|40079.7|0
1752728100000|2025-07-17 04:55:00|40133.3|40093.3|40133.2|40093.2|40133.3|40093.3|40133.2|40093.2|0
1752728400000|2025-07-17 05:00:00|40133.3|40093.3|40153|40113|40153|40113|40133.2|40093.2|0
1752728700000|2025-07-17 05:05:00|40149.7|40109.7|40148.1|40108.1|40158|40118|40141.6|40101.6|0
1752729000000|2025-07-17 05:10:00|40148.2|40108.2|40135|40095|40148.2|40108.2|40134.9|40094.9|0
1752729300000|2025-07-17 05:15:00|40135.1|40095.1|40135.2|40095.2|40141.7|40101.7|40135|40095|0
1752729600000|2025-07-17 05:20:00|40135.3|40095.3|40141.8|40101.8|40141.9|40101.9|40135.2|40095.2|0
1752729900000|2025-07-17 05:25:00|40135.3|40095.3|40148.4|40108.4|40148.5|40108.5|40135.3|40095.3|0
1752730200000|2025-07-17 05:30:00|40141.9|40101.9|40148.7|40108.7|40162.1|40122.1|40141.9|40101.9|0
1752730500000|2025-07-17 05:35:00|40148.6|40108.6|40167.5|40127.5|40177.4|40137.4|40148.6|40108.6|0
1752730800000|2025-07-17 05:40:00|40167.6|40127.6|40181.2|40141.2|40181.2|40141.2|40167.5|40127.5|0
1752731100000|2025-07-17 05:45:00|40181.1|40141.1|40195.3|40155.3|40202.9|40162.9|40181.1|40141.1|0
1752731400000|2025-07-17 05:50:00|40201.8|40161.8|40208.4|40168.4|40221.9|40181.9|40201.8|40161.8|0
1752731700000|2025-07-17 05:55:00|40208.5|40168.5|40188.8|40148.8|40208.5|40168.5|40175.7|40135.7|0
1752732000000|2025-07-17 06:00:00|40173.8|40153.8|40188.8|40168.8|40198.8|40178.8|40173.8|40153.8|41
1752732300000|2025-07-17 06:05:00|40186.3|40166.3|40188.8|40168.8|40201.3|40181.3|40183.8|40163.8|38
1752732600000|2025-07-17 06:10:00|40191.3|40171.3|40161.3|40141.3|40191.3|40171.3|40161.3|40141.3|34
1752732900000|2025-07-17 06:15:00|40158.8|40138.8|40121.3|40101.3|40176.3|40156.3|40121.3|40101.3|96
1752733200000|2025-07-17 06:20:00|40118.8|40098.8|40126.3|40106.3|40126.3|40106.3|40078.8|40058.8|56
1752733500000|2025-07-17 06:25:00|40123.8|40103.8|40111.3|40091.3|40138.8|40118.8|40091.3|40071.3|97
1752733800000|2025-07-17 06:30:00|40113.8|40093.8|40033.8|40013.8|40113.8|40093.8|40023.8|40003.8|115
1752734100000|2025-07-17 06:35:00|40031.3|40011.3|40073.8|40053.8|40081.3|40061.3|40031.3|40011.3|82
1752734400000|2025-07-17 06:40:00|40071.3|40051.3|40068.8|40048.8|40073.8|40053.8|40053.8|40033.8|46
1752734700000|2025-07-17 06:45:00|40071.3|40051.3|40063.8|40043.8|40071.3|40051.3|40038.8|40018.8|28
1752735000000|2025-07-17 06:50:00|40066.3|40046.3|40041.3|40021.3|40073.8|40053.8|40028.8|40008.8|29
1752735300000|2025-07-17 06:55:00|40043.8|40023.8|40036.3|40016.3|40046.3|40026.3|40008.8|39988.8|123
1752735600000|2025-07-17 07:00:00|40041.3|40021.3|39981.3|39961.3|40088.8|40068.8|39961.3|39941.3|449
1752735900000|2025-07-17 07:05:00|39983.8|39963.8|39931.3|39911.3|40013.8|39993.8|39928.8|39908.8|226
1752736200000|2025-07-17 07:10:00|39928.8|39908.8|39901.3|39881.3|39951.3|39931.3|39888.8|39868.8|209
1752736500000|2025-07-17 07:15:00|39903.8|39883.8|39978.8|39958.8|39991.3|39971.3|39903.8|39883.8|202
1752736800000|2025-07-17 07:20:00|39983|39963|39958|39938|39995.5|39975.5|39953|39933|97
1752737100000|2025-07-17 07:25:00|39953|39933|39928|39908|39958|39938|39908|39888|105
1752737400000|2025-07-17 07:30:00|39929.8|39909.8|39929.8|39909.8|39959.8|39939.8|39909.8|39889.8|147
1752737700000|2025-07-17 07:35:00|39927.3|39907.3|40002.3|39982.3|40009.8|39989.8|39924.8|39904.8|104
1752738000000|2025-07-17 07:40:00|40000.5|39980.5|40023|40003|40043|40023|39993|39973|118
1752738300000|2025-07-17 07:45:00|40025.5|40005.5|40008|39988|40048|40028|39993|39973|66
1752738600000|2025-07-17 07:50:00|40007.6|39987.6|40017.6|39997.6|40027.6|40007.6|39997.6|39977.6|76
1752738900000|2025-07-17 07:55:00|40020.1|40000.1|39997.6|39977.6|40022.6|40002.6|39997.6|39977.6|52
1752739200000|2025-07-17 08:00:00|39996.7|39976.7|39969.2|39949.2|40011.7|39991.7|39946.7|39926.7|141
1752739500000|2025-07-17 08:05:00|39966.7|39946.7|39956.7|39936.7|39979.2|39959.2|39941.7|39921.7|77
1752739800000|2025-07-17 08:10:00|39957.9|39937.9|39962.9|39942.9|39985.4|39965.4|39947.9|39927.9|70
1752740100000|2025-07-17 08:15:00|39965.4|39945.4|39970.4|39950.4|40000.4|39980.4|39957.9|39937.9|62
1752740400000|2025-07-17 08:20:00|39969.6|39949.6|39967.1|39947.1|39992.1|39972.1|39967.1|39947.1|90
1752740700000|2025-07-17 08:25:00|39969.6|39949.6|39979.6|39959.6|39997.1|39977.1|39959.6|39939.6|57
1752741000000|2025-07-17 08:30:00|39978.7|39958.7|39936.2|39916.2|39981.2|39961.2|39931.2|39911.2|66
1752741300000|2025-07-17 08:35:00|39938.7|39918.7|39951.2|39931.2|39961.2|39941.2|39926.2|39906.2|51
1752741600000|2025-07-17 08:40:00|39953.7|39933.7|39926.2|39906.2|39956.2|39936.2|39921.2|39901.2|51
1752741900000|2025-07-17 08:45:00|39923.7|39903.7|39938.7|39918.7|39938.7|39918.7|39913.7|39893.7|55
1752742200000|2025-07-17 08:50:00|39936|39916|39948.5|39928.5|39971|39951|39926|39906|57
1752742500000|2025-07-17 08:55:00|39951|39931|39913.5|39893.5|39951|39931|39908.5|39888.5|85
1752742800000|2025-07-17 09:00:00|39913.8|39893.8|39898.8|39878.8|39921.3|39901.3|39888.8|39868.8|49
1752743100000|2025-07-17 09:05:00|39901.3|39881.3|39923.8|39903.8|39923.8|39903.8|39886.3|39866.3|30
1752743400000|2025-07-17 09:10:00|39921.4|39901.4|39956.4|39936.4|39958.9|39938.9|39913.9|39893.9|34
1752743700000|2025-07-17 09:15:00|39953.9|39933.9|39956.4|39936.4|39968.9|39948.9|39951.4|39931.4|26
1752744000000|2025-07-17 09:20:00|39956.5|39936.5|39954|39934|39959|39939|39949|39929|31
1752744300000|2025-07-17 09:25:00|39956.5|39936.5|39951.5|39931.5|39974|39954|39949|39929|23
1752744600000|2025-07-17 09:30:00|39952.5|39932.5|39970|39950|39975|39955|39952.5|39932.5|23
1752744900000|2025-07-17 09:35:00|39967.5|39947.5|39955|39935|39980|39960|39952.5|39932.5|27
1752745200000|2025-07-17 09:40:00|39955.7|39935.7|39958.2|39938.2|39963.2|39943.2|39938.2|39918.2|326
1752745500000|2025-07-17 09:45:00|39960.7|39940.7|39963.2|39943.2|39970.7|39950.7|39950.7|39930.7|22
1752745800000|2025-07-17 09:50:00|39962.3|39942.3|39984.8|39964.8|39989.8|39969.8|39959.8|39939.8|22
1752746100000|2025-07-17 09:55:00|39987.3|39967.3|39989.8|39969.8|39994.8|39974.8|39977.3|39957.3|37
1752746400000|2025-07-17 10:00:00|39989.1|39969.1|39974.1|39954.1|39999.1|39979.1|39971.6|39951.6|29
1752746700000|2025-07-17 10:05:00|39971.6|39951.6|39969.1|39949.1|39979.1|39959.1|39961.6|39941.6|288
1752747000000|2025-07-17 10:10:00|39970.3|39950.3|39935.3|39915.3|39972.8|39952.8|39935.3|39915.3|35
1752747300000|2025-07-17 10:15:00|39937.8|39917.8|39935.3|39915.3|39945.3|39925.3|39927.8|39907.8|26
1752747600000|2025-07-17 10:20:00|39936.1|39916.1|39918.6|39898.6|39936.1|39916.1|39916.1|39896.1|30
1752747900000|2025-07-17 10:25:00|39921.1|39901.1|39941.1|39921.1|39946.1|39926.1|39916.1|39896.1|22
1752748200000|2025-07-17 10:30:00|39937.9|39917.9|39927.9|39907.9|39947.9|39927.9|39917.9|39897.9|36
1752748500000|2025-07-17 10:35:00|39930.4|39910.4|39942.9|39922.9|39942.9|39922.9|39927.9|39907.9|23
1752748800000|2025-07-17 10:40:00|39944|39924|39944|39924|39946.5|39926.5|39919|39899|17
1752749100000|2025-07-17 10:45:00|39946.5|39926.5|39949|39929|39949|39929|39936.5|39916.5|14
1752749400000|2025-07-17 10:50:00|39949.4|39929.4|39946.9|39926.9|39954.4|39934.4|39939.4|39919.4|19
1752749700000|2025-07-17 10:55:00|39944.4|39924.4|39939.4|39919.4|39954.4|39934.4|39929.4|39909.4|140
1752750000000|2025-07-17 11:00:00|39938.2|39918.2|39905.7|39885.7|39938.2|39918.2|39898.2|39878.2|51
1752750300000|2025-07-17 11:05:00|39903.2|39883.2|39918.2|39898.2|39935.7|39915.7|39903.2|39883.2|57
1752750600000|2025-07-17 11:10:00|39920.4|39900.4|39942.9|39922.9|39945.4|39925.4|39917.9|39897.9|17
1752750900000|2025-07-17 11:15:00|39945.4|39925.4|39955.4|39935.4|39955.4|39935.4|39937.9|39917.9|17
1752751200000|2025-07-17 11:20:00|39951.5|39931.5|39941.5|39921.5|39959|39939|39941.5|39921.5|26
1752751500000|2025-07-17 11:25:00|39944|39924|39946.5|39926.5|39949|39929|39936.5|39916.5|17
1752751800000|2025-07-17 11:30:00|39946.2|39926.2|39913.7|39893.7|39956.2|39936.2|39911.2|39891.2|24
1752752100000|2025-07-17 11:35:00|39916.2|39896.2|39906.2|39886.2|39916.2|39896.2|39893.7|39873.7|63
1752752400000|2025-07-17 11:40:00|39908.9|39888.9|39898.9|39878.9|39916.4|39896.4|39891.4|39871.4|14
1752752700000|2025-07-17 11:45:00|39901.4|39881.4|39913.9|39893.9|39916.4|39896.4|39891.4|39871.4|36
1752753000000|2025-07-17 11:50:00|39913.2|39893.2|39908.2|39888.2|39923.2|39903.2|39905.7|39885.7|13
1752753300000|2025-07-17 11:55:00|39910.7|39890.7|39913.2|39893.2|39928.2|39908.2|39908.2|39888.2|49
1752753600000|2025-07-17 12:00:00|39914.5|39894.5|39954.5|39934.5|39962|39942|39914.5|39894.5|41
1752753900000|2025-07-17 12:05:00|39952|39932|39962|39942|39974.5|39954.5|39949.5|39929.5|42
1752754200000|2025-07-17 12:10:00|39960.3|39940.3|39952.8|39932.8|39967.8|39947.8|39947.8|39927.8|28
1752754500000|2025-07-17 12:15:00|39950.3|39930.3|39977.8|39957.8|39977.8|39957.8|39945.3|39925.3|23
1752754800000|2025-07-17 12:20:00|39976.1|39956.1|39968.6|39948.6|39976.1|39956.1|39956.1|39936.1|26
1752755100000|2025-07-17 12:25:00|39966.1|39946.1|39963.6|39943.6|39971.1|39951.1|39961.1|39941.1|14
1752755400000|2025-07-17 12:30:00|39966.4|39946.4|39988.9|39968.9|40008.9|39988.9|39966.4|39946.4|78
1752755700000|2025-07-17 12:35:00|39991.4|39971.4|39993.9|39973.9|39998.9|39978.9|39983.9|39963.9|31
1752756000000|2025-07-17 12:40:00|39993.5|39973.5|39991|39971|39996|39976|39986|39966|17
1752756300000|2025-07-17 12:45:00|39993.5|39973.5|39991|39971|40003.5|39983.5|39981|39961|38
1752756600000|2025-07-17 12:50:00|39991.5|39971.5|40011.5|39991.5|40014|39994|39989|39969|34
1752756900000|2025-07-17 12:55:00|40014|39994|40006.5|39986.5|40024|40004|40006.5|39986.5|20
1752757200000|2025-07-17 13:00:00|40007.6|39987.6|40020.1|40000.1|40022.6|40002.6|40005.1|39985.1|31
1752757500000|2025-07-17 13:05:00|40022.6|40002.6|40007.6|39987.6|40027.6|40007.6|39995.1|39975.1|50
1752757800000|2025-07-17 13:10:00|40007.9|39987.9|40032.9|40012.9|40035.4|40015.4|40005.4|39985.4|17
1752758100000|2025-07-17 13:15:00|40030.4|40010.4|40015.4|39995.4|40035.4|40015.4|40012.9|39992.9|40
1752758400000|2025-07-17 13:20:00|40014.2|39994.2|39989.2|39969.2|40021.7|40001.7|39989.2|39969.2|38
1752758700000|2025-07-17 13:25:00|39991.7|39971.7|39996.7|39976.7|40014.2|39994.2|39991.7|39971.7|36
1752759000000|2025-07-17 13:30:00|39996.8|39976.8|40029.3|40009.3|40034.3|40014.3|39981.8|39961.8|94
1752759300000|2025-07-17 13:35:00|40024.3|40004.3|40024.3|40004.3|40034.3|40014.3|40014.3|39994.3|38
1752759600000|2025-07-17 13:40:00|40022.6|40002.6|40045.1|40025.1|40055.1|40035.1|40017.6|39997.6|60
1752759900000|2025-07-17 13:45:00|40047.6|40027.6|40062.6|40042.6|40062.6|40042.6|40022.6|40002.6|85
1752760200000|2025-07-17 13:50:00|40063|40043|40068|40048|40075.5|40055.5|40055.5|40035.5|61
1752760500000|2025-07-17 13:55:00|40070.5|40050.5|40085.5|40065.5|40085.5|40065.5|40055.5|40035.5|128
1752760800000|2025-07-17 14:00:00|40084.4|40064.4|40069.4|40049.4|40091.9|40071.9|40054.4|40034.4|83
1752761100000|2025-07-17 14:05:00|40071.9|40051.9|40049.4|40029.4|40076.9|40056.9|40049.4|40029.4|84
1752761400000|2025-07-17 14:10:00|40048.3|40028.3|40060.8|40040.8|40065.8|40045.8|40040.8|40020.8|36
1752761700000|2025-07-17 14:15:00|40063.3|40043.3|40058.3|40038.3|40068.3|40048.3|40050.8|40030.8|42
1752762000000|2025-07-17 14:20:00|40056.7|40036.7|40014.2|39994.2|40056.7|40036.7|40004.2|39984.2|74
1752762300000|2025-07-17 14:25:00|40011.7|39991.7|39976.7|39956.7|40016.7|39996.7|39966.7|39946.7|66
1752762600000|2025-07-17 14:30:00|39979.1|39959.1|39994.1|39974.1|39994.1|39974.1|39951.6|39931.6|95
1752762900000|2025-07-17 14:35:00|39991.6|39971.6|39979.1|39959.1|39999.1|39979.1|39974.1|39954.1|41
1752763200000|2025-07-17 14:40:00|39981.5|39961.5|39991.5|39971.5|40001.5|39981.5|39981.5|39961.5|20
1752763500000|2025-07-17 14:45:00|39994|39974|40006.5|39986.5|40016.5|39996.5|39969|39949|78
1752763800000|2025-07-17 14:50:00|40006.6|39986.6|40031.6|40011.6|40044.1|40024.1|40006.6|39986.6|33
1752764100000|2025-07-17 14:55:00|40034.1|40014.1|40046.6|40026.6|40049.1|40029.1|40034.1|40014.1|32
1752764400000|2025-07-17 15:00:00|40046.4|40026.4|40056.4|40036.4|40058.9|40038.9|40031.4|40011.4|46
1752764700000|2025-07-17 15:05:00|40053.9|40033.9|40076.4|40056.4|40083.9|40063.9|40048.9|40028.9|72
1752765000000|2025-07-17 15:10:00|40075.9|40055.9|40095.9|40075.9|40098.4|40078.4|40075.9|40055.9|86
1752765300000|2025-07-17 15:15:00|40093.4|40073.4|40098.4|40078.4|40108.4|40088.4|40085.9|40065.9|43
1752765600000|2025-07-17 15:20:00|40098|40078|40098|40078|40100.5|40080.5|40083|40063|139
1752765900000|2025-07-17 15:25:00|40095.5|40075.5|40130.5|40110.5|40130.5|40110.5|40093|40073|232
1752766200000|2025-07-17 15:30:00|40128|40108|40143|40123|40188|40168|40128|40108|399
1752766500000|2025-07-17 15:35:00|40145.5|40125.5|40145.5|40125.5|40155.5|40135.5|40133|40113|138
1752766800000|2025-07-17 15:40:00|40148|40128|40153|40133|40158|40138|40145.5|40125.5|49
1752767100000|2025-07-17 15:45:00|40155.5|40135.5|40148|40128|40158|40138|40133|40113|35
1752767400000|2025-07-17 15:50:00|40150.5|40125.5|40145.5|40120.5|40155.5|40130.5|40145.5|40115.5|14
1752767700000|2025-07-17 15:55:00|40140.5|40115.5|40150.5|40125.5|40155.5|40130.5|40140.5|40115.5|22
1752768000000|2025-07-17 16:00:00|40145.5|40120.5|40150.5|40125.5|40155.5|40130.5|40140.5|40115.5|19
1752768300000|2025-07-17 16:05:00|40155.5|40120.5|40140.5|40110.5|40155.5|40130.5|40135.5|40110.5|20
1752768600000|2025-07-17 16:10:00|40135.5|40115.5|40120.5|40095.5|40140.5|40115.5|40115.5|40090.5|11
1752768900000|2025-07-17 16:15:00|40115.5|40090.5|40120.5|40090.5|40125.5|40095.5|40110.5|40085.5|12
1752769200000|2025-07-17 16:20:00|40115.5|40085.5|40120.5|40090.5|40125.5|40095.5|40105.5|40080.5|15
1752769500000|2025-07-17 16:25:00|40115.5|40085.5|40110.5|40085.5|40120.5|40095.5|40110.5|40085.5|27
1752769800000|2025-07-17 16:30:00|40115.5|40090.5|40125.5|40095.5|40125.5|40095.5|40105.5|40080.5|20
1752770100000|2025-07-17 16:35:00|40120.5|40090.5|40105.5|40075.5|40120.5|40090.5|40095.5|40070.5|9
1752770400000|2025-07-17 16:40:00|40100.5|40070.5|40110.5|40080.5|40115.5|40090.5|40100.5|40070.5|21
1752770700000|2025-07-17 16:45:00|40105.5|40075.5|40100.5|40070.5|40115.5|40085.5|40095.5|40070.5|13
1752771000000|2025-07-17 16:50:00|40095.5|40075.5|40095.5|40070.5|40105.5|40080.5|40090.5|40065.5|13
1752771300000|2025-07-17 16:55:00|40100.5|40075.5|40110.5|40080.5|40110.5|40085.5|40095.5|40070.5|9
1752771600000|2025-07-17 17:00:00|40105.5|40075.5|40120.5|40090.5|40120.5|40090.5|40100.5|40075.5|15
1752771900000|2025-07-17 17:05:00|40115.5|40085.5|40115.5|40085.5|40120.5|40095.5|40110.5|40080.5|19
1752772200000|2025-07-17 17:10:00|40110.5|40090.5|40125.5|40095.5|40130.5|40100.5|40110.5|40085.5|15
1752772500000|2025-07-17 17:15:00|40120.5|40100.5|40130.5|40105.5|40135.5|40105.5|40120.5|40100.5|6
1752772800000|2025-07-17 17:20:00|40125.5|40100.5|40130.5|40100.5|40135.5|40110.5|40125.5|40100.5|7
1752773100000|2025-07-17 17:25:00|40135.5|40105.5|40130.5|40105.5|40135.5|40105.5|40115.5|40090.5|34
1752773400000|2025-07-17 17:30:00|40135.5|40110.5|40135.5|40105.5|40135.5|40110.5|40120.5|40095.5|15
1752773700000|2025-07-17 17:35:00|40140.5|40110.5|40135.5|40110.5|40140.5|40110.5|40135.5|40105.5|8
1752774000000|2025-07-17 17:40:00|40140.5|40105.5|40140.5|40115.5|40145.5|40120.5|40140.5|40105.5|11
1752774300000|2025-07-17 17:45:00|40145.5|40110.5|40150.5|40120.5|40150.5|40125.5|40140.5|40110.5|10
1752774600000|2025-07-17 17:50:00|40155.5|40125.5|40160.5|40130.5|40160.5|40130.5|40150.5|40125.5|6
1752774900000|2025-07-17 17:55:00|40155.5|40125.5|40160.5|40135.5|40160.5|40135.5|40150.5|40125.5|5
1752775200000|2025-07-17 18:00:00|40155.5|40130.5|40165.5|40140.5|40170.5|40140.5|40155.5|40130.5|6
1752775500000|2025-07-17 18:05:00|40170.5|40135.5|40180.5|40155.5|40180.5|40155.5|40160.5|40135.5|7
1752775800000|2025-07-17 18:10:00|40185.5|40150.5|40180.5|40150.5|40185.5|40160.5|40175.5|40150.5|8
1752776100000|2025-07-17 18:15:00|40185.5|40155.5|40200.5|40175.5|40200.5|40175.5|40185.5|40155.5|11
1752776400000|2025-07-17 18:20:00|40205.5|40180.5|40230.5|40200.5|40230.5|40200.5|40200.5|40180.5|7
1752776700000|2025-07-17 18:25:00|40225.5|40205.5|40230.5|40210.5|40235.5|40210.5|40225.5|40200.5|9
1752777000000|2025-07-17 18:30:00|40233|40213|40235.5|40215.5|40238|40218|40228|40208|21
1752777300000|2025-07-17 18:35:00|40233|40213|40238|40218|40243|40223|40230.5|40210.5|11
1752777600000|2025-07-17 18:40:00|40240.5|40220.5|40240.5|40220.5|40240.5|40220.5|40233|40213|0
1752777900000|2025-07-17 18:45:00|40238|40218|40245.5|40225.5|40248|40228|40235.5|40215.5|5
1752778200000|2025-07-17 18:50:00|40248|40228|40250.5|40230.5|40253|40233|40245.5|40225.5|8
1752778500000|2025-07-17 18:55:00|40248|40228|40248|40228|40253|40233|40248|40228|3
1752778800000|2025-07-17 19:00:00|40250.5|40230.5|40260.5|40240.5|40260.5|40240.5|40250.5|40230.5|14
1752779100000|2025-07-17 19:05:00|40258|40238|40265.5|40245.5|40265.5|40245.5|40258|40238|3
1752779400000|2025-07-17 19:10:00|40263|40243|40263|40243|40268|40248|40258|40238|5
1752779700000|2025-07-17 19:15:00|40265.5|40245.5|40245.5|40225.5|40265.5|40245.5|40245.5|40225.5|6
1752780000000|2025-07-17 19:20:00|40248|40228|40250.5|40230.5|40250.5|40230.5|40245.5|40225.5|8
1752780300000|2025-07-17 19:25:00|40248|40228|40235.5|40215.5|40250.5|40230.5|40230.5|40210.5|11
1752780600000|2025-07-17 19:30:00|40238|40218|40238|40218|40243|40223|40235.5|40215.5|7
1752780900000|2025-07-17 19:35:00|40235.5|40215.5|40243|40223|40243|40223|40235.5|40215.5|13
1752781200000|2025-07-17 19:40:00|40240.5|40220.5|40225.5|40205.5|40240.5|40220.5|40220.5|40200.5|14
1752781500000|2025-07-17 19:45:00|40223|40203|40228|40208|40228|40208|40215.5|40195.5|8
1752781800000|2025-07-17 19:50:00|40225.5|40205.5|40215.5|40195.5|40225.5|40205.5|40203|40183|18
1752782100000|2025-07-17 19:55:00|40213|40193|40230.5|40210.5|40238|40218|40208|40188|21
1752782400000|2025-07-17 20:00:00|40241.1|40201.1|40239.4|40199.4|40260.2|40220.2|40235.3|40195.3|0
1752782700000|2025-07-17 20:05:00|40240.7|40200.7|40248.1|40208.1|40250.8|40210.8|40236.7|40196.7|0
1752783000000|2025-07-17 20:10:00|40248.2|40208.2|40244.8|40204.8|40254.8|40214.8|40244.7|40204.7|0
1752783300000|2025-07-17 20:15:00|40246.1|40206.1|40250.8|40210.8|40253.5|40213.5|40242|40202|0
1752783600000|2025-07-17 20:20:00|40250.9|40210.9|40250.8|40210.8|40254.8|40214.8|40249.5|40209.5|0
1752783900000|2025-07-17 20:25:00|40250.9|40210.9|40260.6|40220.6|40266.6|40226.6|40250.9|40210.9|0
1752784200000|2025-07-17 20:30:00|40261.9|40221.9|40263.9|40223.9|40265.3|40225.3|40259.2|40219.2|0
1752784500000|2025-07-17 20:35:00|40263.2|40223.2|40265.3|40225.3|40270.7|40230.7|40260.6|40220.6|0
1752784800000|2025-07-17 20:40:00|40265.2|40225.2|40259.2|40219.2|40266.6|40226.6|40257.9|40217.9|0
1752785100000|2025-07-17 20:45:00|40257.9|40217.9|40257.9|40217.9|40261.9|40221.9|40256.5|40216.5|0
1752785400000|2025-07-17 20:50:00|40259.2|40219.2|40256|40216|40260.6|40220.6|40253.8|40213.8|0
1752785700000|2025-07-17 20:55:00|40256.1|40216.1|40253.3|40213.3|40257.4|40217.4|40249.3|40209.3|0
1752786000000|2025-07-17 21:00:00|40254|40214|40253.3|40213.3|40254.7|40214.7|40251.3|40211.3|0
1752786300000|2025-07-17 21:05:00|40255.3|40215.3|40258.9|40218.9|40258.9|40218.9|40253.5|40213.5|0
1752786600000|2025-07-17 21:10:00|40259.5|40219.5|40256.2|40216.2|40259.5|40219.5|40256.2|40216.2|0
1752786900000|2025-07-17 21:15:00|40256.9|40216.9|40256.2|40216.2|40258.2|40218.2|40256.2|40216.2|0
1752787200000|2025-07-17 21:20:00|40256.9|40216.9|40256.2|40216.2|40256.9|40216.9|40256.2|40216.2|0
1752787500000|2025-07-17 21:25:00|40255.5|40215.5|40255.5|40215.5|40256.9|40216.9|40255.5|40215.5|0
1752787800000|2025-07-17 21:30:00|40256.2|40216.2|40256.9|40216.9|40256.9|40216.9|40256.2|40216.2|0
1752788400000|2025-07-17 21:40:00|40256.8|40216.8|40255.5|40215.5|40256.9|40216.9|40254.8|40214.8|0
1752788700000|2025-07-17 21:45:00|40254.9|40214.9|40256.8|40216.8|40258.2|40218.2|40254.9|40214.9|0
1752789000000|2025-07-17 21:50:00|40255.5|40215.5|40250.8|40210.8|40255.5|40215.5|40248.1|40208.1|0
1752789300000|2025-07-17 21:55:00|40251.5|40211.5|40256.2|40216.2|40258.2|40218.2|40251.5|40211.5|0
1752789600000|2025-07-17 22:00:00|40256.1|40216.1|40247.4|40207.4|40256.1|40216.1|40238.7|40198.7|0
1752789900000|2025-07-17 22:05:00|40246.8|40206.8|40250.8|40210.8|40250.8|40210.8|40246.1|40206.1|0
1752790200000|2025-07-17 22:10:00|40250.9|40210.9|40260.2|40220.2|40261.6|40221.6|40250.8|40210.8|0
1752790500000|2025-07-17 22:15:00|40258.9|40218.9|40258.9|40218.9|40260.2|40220.2|40252.2|40212.2|0
1752790800000|2025-07-17 22:20:00|40258.8|40218.8|40258.9|40218.9|40263.6|40223.6|40256.2|40216.2|0
1752791100000|2025-07-17 22:25:00|40258.2|40218.2|40261.6|40221.6|40262.9|40222.9|40257.5|40217.5|0
1752791400000|2025-07-17 22:30:00|40262.2|40222.2|40256.2|40216.2|40262.9|40222.9|40252.2|40212.2|0
1752791700000|2025-07-17 22:35:00|40257.5|40217.5|40254.8|40214.8|40258.2|40218.2|40251.5|40211.5|0
1752792000000|2025-07-17 22:40:00|40253.5|40213.5|40253.5|40213.5|40254.8|40214.8|40250.8|40210.8|0
1752792300000|2025-07-17 22:45:00|40254.2|40214.2|40254.8|40214.8|40256.9|40216.9|40253.5|40213.5|0
1752792600000|2025-07-17 22:50:00|40254.2|40214.2|40257.5|40217.5|40257.5|40217.5|40253.5|40213.5|0
1752792900000|2025-07-17 22:55:00|40256.9|40216.9|40257.5|40217.5|40257.5|40217.5|40253.5|40213.5|0
1752793200000|2025-07-17 23:00:00|40257.6|40217.6|40256.2|40216.2|40264.9|40224.9|40256.2|40216.2|0
1752793500000|2025-07-17 23:05:00|40257.5|40217.5|40267.6|40227.6|40271.7|40231.7|40257.5|40217.5|0
1752793800000|2025-07-17 23:10:00|40267.7|40227.7|40281.1|40241.1|40281.8|40241.8|40267.7|40227.7|0
1752794100000|2025-07-17 23:15:00|40280.4|40240.4|40277.2|40237.2|40289.8|40249.8|40277.1|40237.1|0
1752794400000|2025-07-17 23:20:00|40275.9|40235.9|40274.5|40234.5|40275.9|40235.9|40267.8|40227.8|0
1752794700000|2025-07-17 23:25:00|40273.9|40233.9|40274.5|40234.5|40275.9|40235.9|40270.5|40230.5|0
1752795000000|2025-07-17 23:30:00|40274.6|40234.6|40273.9|40233.9|40275.9|40235.9|40270.5|40230.5|0
1752795300000|2025-07-17 23:35:00|40273.8|40233.8|40274.5|40234.5|40277.2|40237.2|40273.2|40233.2|0
1752795600000|2025-07-17 23:40:00|40274.6|40234.6|40278.6|40238.6|40279.9|40239.9|40274.5|40234.5|0
1752795900000|2025-07-17 23:45:00|40279.9|40239.9|40286|40246|40286|40246|40277.2|40237.2|0
1752796200000|2025-07-17 23:50:00|40285.3|40245.3|40291.4|40251.4|40300.1|40260.1|40284.6|40244.6|0
1752796500000|2025-07-17 23:55:00|40291.3|40251.3|40292.7|40252.7|40297.4|40257.4|40287.3|40247.3|0
1752796800000|2025-07-18 00:00:00|40291.4|40251.4|40275.9|40235.9|40291.4|40251.4|40266.5|40226.5|0
1752797100000|2025-07-18 00:05:00|40275.2|40235.2|40271.9|40231.9|40278|40238|40267.9|40227.9|0
1752797400000|2025-07-18 00:10:00|40271.8|40231.8|40283.8|40243.8|40283.8|40243.8|40270.5|40230.5|0
1752797700000|2025-07-18 00:15:00|40283.7|40243.7|40264.3|40224.3|40283.7|40243.7|40251.2|40211.2|0
1752798000000|2025-07-18 00:20:00|40264.4|40224.4|40270.6|40230.6|40270.9|40230.9|40264.3|40224.3|0
1752798300000|2025-07-18 00:25:00|40270.7|40230.7|40270.5|40230.5|40277.2|40237.2|40270.5|40230.5|0
1752798600000|2025-07-18 00:30:00|40270.4|40230.4|40289.9|40249.9|40289.9|40249.9|40267.1|40227.1|0
1752798900000|2025-07-18 00:35:00|40296.4|40256.4|40289.9|40249.9|40296.5|40256.5|40289.8|40249.8|0
1752799200000|2025-07-18 00:40:00|40293.2|40253.2|40283.3|40243.3|40296.6|40256.6|40283.3|40243.3|0
1752799500000|2025-07-18 00:45:00|40276.8|40236.8|40270.3|40230.3|40276.9|40236.9|40263.7|40223.7|0
1752799800000|2025-07-18 00:50:00|40270.4|40230.4|40270.4|40230.4|40270.5|40230.5|40270.3|40230.3|0
1752800100000|2025-07-18 00:55:00|40270.3|40230.3|40270.3|40230.3|40270.3|40230.3|40270.1|40230.1|0
1752800400000|2025-07-18 01:00:00|40270.2|40230.2|40276.9|40236.9|40276.9|40236.9|40270.2|40230.2|0
1752800700000|2025-07-18 01:05:00|40270.4|40230.4|40276.9|40236.9|40277|40237|40270.3|40230.3|0
1752801000000|2025-07-18 01:10:00|40270.4|40230.4|40276.9|40236.9|40276.9|40236.9|40270.3|40230.3|0
1752801300000|2025-07-18 01:15:00|40276.8|40236.8|40276.8|40236.8|40276.9|40236.9|40270.3|40230.3|0
1752801600000|2025-07-18 01:20:00|40276.9|40236.9|40263.6|40223.6|40276.9|40236.9|40263.6|40223.6|0
1752801900000|2025-07-18 01:25:00|40263.7|40223.7|40257.1|40217.1|40263.7|40223.7|40257.1|40217.1|0
1752802200000|2025-07-18 01:30:00|40257.2|40217.2|40257.2|40217.2|40263.7|40223.7|40250.7|40210.7|0
1752802500000|2025-07-18 01:35:00|40253.9|40213.9|40257.2|40217.2|40257.2|40217.2|40244.1|40204.1|0
1752802800000|2025-07-18 01:40:00|40254|40214|40253.9|40213.9|40263.8|40223.8|40250.7|40210.7|0
1752803100000|2025-07-18 01:45:00|40257.1|40217.1|40257.1|40217.1|40257.2|40217.2|40247.4|40207.4|0
1752803400000|2025-07-18 01:50:00|40263.5|40223.5|40263.6|40223.6|40270.1|40230.1|40263.5|40223.5|0
1752803700000|2025-07-18 01:55:00|40266.9|40226.9|40270.1|40230.1|40270.2|40230.2|40263.6|40223.6|0
1752804000000|2025-07-18 02:00:00|40273.4|40233.4|40263.5|40223.5|40276.7|40236.7|40263.4|40223.4|0
1752804300000|2025-07-18 02:05:00|40263.4|40223.4|40263.5|40223.5|40263.5|40223.5|40263.4|40223.4|0
1752804600000|2025-07-18 02:10:00|40263.6|40223.6|40276.6|40236.6|40276.6|40236.6|40263.5|40223.5|0
1752804900000|2025-07-18 02:15:00|40279.9|40239.9|40276.6|40236.6|40283.2|40243.2|40276.5|40236.5|0
1752805200000|2025-07-18 02:20:00|40276.5|40236.5|40283.3|40243.3|40283.3|40243.3|40276.5|40236.5|0
1752805500000|2025-07-18 02:25:00|40283.2|40243.2|40289.7|40249.7|40296.3|40256.3|40283.2|40243.2|0
1752805800000|2025-07-18 02:30:00|40286.5|40246.5|40302.9|40262.9|40309.4|40269.4|40283.2|40243.2|0
1752806100000|2025-07-18 02:35:00|40303|40263|40283.4|40243.4|40309.4|40269.4|40283.4|40243.4|0
1752806400000|2025-07-18 02:40:00|40283.5|40243.5|40296.6|40256.6|40296.6|40256.6|40283.5|40243.5|0
1752806700000|2025-07-18 02:45:00|40303.1|40263.1|40309.8|40269.8|40309.9|40269.9|40296.6|40256.6|0
1752807000000|2025-07-18 02:50:00|40309.9|40269.9|40316.8|40276.8|40316.9|40276.9|40309.8|40269.8|0
1752807300000|2025-07-18 02:55:00|40316.7|40276.7|40310.2|40270.2|40316.7|40276.7|40310.1|40270.1|0
1752807600000|2025-07-18 03:00:00|40310.1|40270.1|40310.2|40270.2|40310.3|40270.3|40303.6|40263.6|0
1752807900000|2025-07-18 03:05:00|40310.3|40270.3|40310.2|40270.2|40310.3|40270.3|40310.1|40270.1|0
1752808200000|2025-07-18 03:10:00|40310.1|40270.1|40310.2|40270.2|40316.7|40276.7|40310.1|40270.1|0
1752808500000|2025-07-18 03:15:00|40310.1|40270.1|40303.7|40263.7|40310.1|40270.1|40303.6|40263.6|0
1752808800000|2025-07-18 03:20:00|40303.6|40263.6|40303.8|40263.8|40303.8|40263.8|40297.1|40257.1|0
1752809100000|2025-07-18 03:25:00|40303.7|40263.7|40303.9|40263.9|40303.9|40263.9|40297.1|40257.1|0
1752809400000|2025-07-18 03:30:00|40303.8|40263.8|40303.8|40263.8|40310.6|40270.6|40297.1|40257.1|0
1752809700000|2025-07-18 03:35:00|40297.3|40257.3|40303.5|40263.5|40303.8|40263.8|40297|40257|0
1752810000000|2025-07-18 03:40:00|40300.2|40260.2|40323.2|40283.2|40323.2|40283.2|40300.2|40260.2|0
1752810300000|2025-07-18 03:45:00|40323.1|40283.1|40323.5|40283.5|40330.1|40290.1|40323.1|40283.1|0
1752810600000|2025-07-18 03:50:00|40323.4|40283.4|40310.4|40270.4|40323.4|40283.4|40310.4|40270.4|0
1752810900000|2025-07-18 03:55:00|40310.5|40270.5|40310.5|40270.5|40310.5|40270.5|40310.4|40270.4|0
1752811200000|2025-07-18 04:00:00|40310.4|40270.4|40310.4|40270.4|40310.5|40270.5|40310.3|40270.3|0
1752811500000|2025-07-18 04:05:00|40310.3|40270.3|40310.3|40270.3|40310.4|40270.4|40310.3|40270.3|0
1752811800000|2025-07-18 04:10:00|40310.4|40270.4|40310.3|40270.3|40310.4|40270.4|40310.3|40270.3|0
1752812100000|2025-07-18 04:15:00|40303.8|40263.8|40310.3|40270.3|40310.4|40270.4|40303.8|40263.8|0
1752812400000|2025-07-18 04:20:00|40310.4|40270.4|40310.4|40270.4|40310.4|40270.4|40310.3|40270.3|0
1752812700000|2025-07-18 04:25:00|40310.5|40270.5|40326.9|40286.9|40330.2|40290.2|40310.4|40270.4|0
1752813000000|2025-07-18 04:30:00|40323.6|40283.6|40330.2|40290.2|40331|40291|40323.6|40283.6|0
1752813300000|2025-07-18 04:35:00|40330.1|40290.1|40339.5|40299.5|40343.5|40303.5|40330.1|40290.1|0
1752813600000|2025-07-18 04:40:00|40336.3|40296.3|40335.3|40295.3|40342.8|40302.8|40328.8|40288.8|0
1752813900000|2025-07-18 04:45:00|40341.8|40301.8|40341.8|40301.8|40341.8|40301.8|40322.2|40282.2|0
1752814200000|2025-07-18 04:50:00|40341.9|40301.9|40341.8|40301.8|40348.3|40308.3|40335.3|40295.3|0
1752814500000|2025-07-18 04:55:00|40341.9|40301.9|40341.9|40301.9|40348.4|40308.4|40341.9|40301.9|0
1752814800000|2025-07-18 05:00:00|40341.7|40301.7|40342|40302|40342|40302|40341.7|40301.7|0
1752815100000|2025-07-18 05:05:00|40342.1|40302.1|40341.9|40301.9|40348.5|40308.5|40341.9|40301.9|0
1752815400000|2025-07-18 05:10:00|40342|40302|40335.8|40295.8|40342.4|40302.4|40328.8|40288.8|0
1752815700000|2025-07-18 05:15:00|40335.9|40295.9|40335.8|40295.8|40348.8|40308.8|40329.2|40289.2|0
1752816000000|2025-07-18 05:20:00|40329.3|40289.3|40342.3|40302.3|40342.3|40302.3|40329.2|40289.2|0
1752816300000|2025-07-18 05:25:00|40339.1|40299.1|40342.3|40302.3|40342.3|40302.3|40329.1|40289.1|0
1752816600000|2025-07-18 05:30:00|40342.5|40302.5|40355.6|40315.6|40355.7|40315.7|40342.5|40302.5|0
1752816900000|2025-07-18 05:35:00|40349.1|40309.1|40342.6|40302.6|40349.2|40309.2|40342.5|40302.5|0
1752817200000|2025-07-18 05:40:00|40349.1|40309.1|40349.1|40309.1|40349.2|40309.2|40342.6|40302.6|0
1752817500000|2025-07-18 05:45:00|40345.8|40305.8|40336.1|40296.1|40345.8|40305.8|40336|40296|0
1752817800000|2025-07-18 05:50:00|40336|40296|40329.6|40289.6|40336.1|40296.1|40329.5|40289.5|0
1752818100000|2025-07-18 05:55:00|40323.1|40283.1|40336.1|40296.1|40336.2|40296.2|40319.8|40279.8|0
1752818400000|2025-07-18 06:00:00|40337.7|40317.7|40297.7|40277.7|40337.7|40317.7|40292.7|40272.7|61
1752818700000|2025-07-18 06:05:00|40300.2|40280.2|40282.7|40262.7|40307.7|40287.7|40282.7|40262.7|19
1752819000000|2025-07-18 06:10:00|40285.2|40265.2|40287.7|40267.7|40292.7|40272.7|40285.2|40265.2|10
1752819300000|2025-07-18 06:15:00|40290.2|40270.2|40290.2|40270.2|40297.7|40277.7|40280.2|40260.2|15
1752819600000|2025-07-18 06:20:00|40287.7|40267.7|40302.7|40282.7|40317.7|40297.7|40285.2|40265.2|15
1752819900000|2025-07-18 06:25:00|40300.2|40280.2|40297.7|40277.7|40302.7|40282.7|40287.7|40267.7|7
1752820200000|2025-07-18 06:30:00|40290.2|40270.2|40287.7|40267.7|40297.7|40277.7|40277.7|40257.7|18
1752820500000|2025-07-18 06:35:00|40285.2|40265.2|40275.2|40255.2|40285.2|40265.2|40275.2|40255.2|12
1752820800000|2025-07-18 06:40:00|40272.7|40252.7|40265.2|40245.2|40272.7|40252.7|40265.2|40245.2|6
1752821100000|2025-07-18 06:45:00|40267.7|40247.7|40265.2|40245.2|40280.2|40260.2|40260.2|40240.2|15
1752821400000|2025-07-18 06:50:00|40267.7|40247.7|40287.7|40267.7|40287.7|40267.7|40267.7|40247.7|19
1752821700000|2025-07-18 06:55:00|40285.2|40265.2|40322.7|40302.7|40335.2|40315.2|40275.2|40255.2|142
1752822000000|2025-07-18 07:00:00|40327.7|40307.7|40307.7|40287.7|40340.2|40320.2|40277.7|40257.7|717
1752822300000|2025-07-18 07:05:00|40310.2|40290.2|40307.7|40287.7|40365.2|40345.2|40307.7|40287.7|540
1752822600000|2025-07-18 07:10:00|40305.2|40285.2|40280.2|40260.2|40315.2|40295.2|40250.2|40230.2|146
1752822900000|2025-07-18 07:15:00|40282.7|40262.7|40300.2|40280.2|40317.7|40297.7|40270.2|40250.2|116
1752823200000|2025-07-18 07:20:00|40302|40282|40299.5|40279.5|40322|40302|40287|40267|97
1752823500000|2025-07-18 07:25:00|40304.5|40284.5|40357|40337|40362|40342|40304.5|40284.5|111
1752823800000|2025-07-18 07:30:00|40356.9|40336.9|40361.9|40341.9|40381.9|40361.9|40336.9|40316.9|154
1752824100000|2025-07-18 07:35:00|40356.9|40336.9|40361.9|40341.9|40391.9|40371.9|40356.9|40336.9|98
1752824400000|2025-07-18 07:40:00|40361.3|40341.3|40343.8|40323.8|40376.3|40356.3|40343.8|40323.8|83
1752824700000|2025-07-18 07:45:00|40341.3|40321.3|40351.3|40331.3|40361.3|40341.3|40331.3|40311.3|64
1752825000000|2025-07-18 07:50:00|40351.1|40331.1|40373.6|40353.6|40376.1|40356.1|40346.1|40326.1|30
1752825300000|2025-07-18 07:55:00|40376.1|40356.1|40346.1|40326.1|40378.6|40358.6|40346.1|40326.1|63
1752825600000|2025-07-18 08:00:00|40344.4|40324.4|40329.4|40309.4|40349.4|40329.4|40311.9|40291.9|92
1752825900000|2025-07-18 08:05:00|40331.9|40311.9|40329.4|40309.4|40336.9|40316.9|40314.4|40294.4|64
1752826200000|2025-07-18 08:10:00|40328.4|40308.4|40343.4|40323.4|40358.4|40338.4|40318.4|40298.4|30
1752826500000|2025-07-18 08:15:00|40340.9|40320.9|40345.9|40325.9|40348.4|40328.4|40328.4|40308.4|29
1752826800000|2025-07-18 08:20:00|40345.1|40325.1|40362.6|40342.6|40362.6|40342.6|40342.6|40322.6|33
1752827100000|2025-07-18 08:25:00|40360.1|40340.1|40377.6|40357.6|40390.1|40370.1|40355.1|40335.1|42
1752827400000|2025-07-18 08:30:00|40378.7|40358.7|40376.2|40356.2|40393.7|40373.7|40368.7|40348.7|468
1752827700000|2025-07-18 08:35:00|40373.7|40353.7|40383.7|40363.7|40396.2|40376.2|40371.2|40351.2|37
1752828000000|2025-07-18 08:40:00|40381.2|40361.2|40371.2|40351.2|40396.2|40376.2|40366.2|40346.2|38
1752828300000|2025-07-18 08:45:00|40368.7|40348.7|40361.2|40341.2|40368.7|40348.7|40341.2|40321.2|28
1752828600000|2025-07-18 08:50:00|40365.1|40345.1|40347.6|40327.6|40365.1|40345.1|40345.1|40325.1|22
1752828900000|2025-07-18 08:55:00|40345.1|40325.1|40340.1|40320.1|40345.1|40325.1|40317.6|40297.6|49
1752829200000|2025-07-18 09:00:00|40339.4|40319.4|40331.9|40311.9|40344.4|40324.4|40329.4|40309.4|35
1752829500000|2025-07-18 09:05:00|40334.4|40314.4|40356.9|40336.9|40359.4|40339.4|40329.4|40309.4|37
1752829800000|2025-07-18 09:10:00|40354.4|40334.4|40361.9|40341.9|40361.9|40341.9|40346.9|40326.9|42
1752830100000|2025-07-18 09:15:00|40359.4|40339.4|40389.4|40369.4|40391.9|40371.9|40356.9|40336.9|36
1752830400000|2025-07-18 09:20:00|40389.7|40369.7|40402.2|40382.2|40404.7|40384.7|40377.2|40357.2|50
1752830700000|2025-07-18 09:25:00|40397.2|40377.2|40402.2|40382.2|40412.2|40392.2|40397.2|40377.2|55
1752831000000|2025-07-18 09:30:00|40401.3|40381.3|40401.3|40381.3|40413.8|40393.8|40396.3|40376.3|32
1752831300000|2025-07-18 09:35:00|40403.8|40383.8|40353.8|40333.8|40406.3|40386.3|40351.3|40331.3|49
1752831600000|2025-07-18 09:40:00|40355.5|40335.5|40358|40338|40380.5|40360.5|40355.5|40335.5|21
1752831900000|2025-07-18 09:45:00|40360.5|40340.5|40393|40373|40395.5|40375.5|40358|40338|169
1752832200000|2025-07-18 09:50:00|40395.5|40375.5|40393|40373|40395.5|40375.5|40378|40358|49
1752832500000|2025-07-18 09:55:00|40390.5|40370.5|40378|40358|40398|40378|40378|40358|35
1752832800000|2025-07-18 10:00:00|40374.9|40354.9|40377.4|40357.4|40394.9|40374.9|40369.9|40349.9|33
1752833100000|2025-07-18 10:05:00|40374.9|40354.9|40354.9|40334.9|40384.9|40364.9|40347.4|40327.4|34
1752833400000|2025-07-18 10:10:00|40356.8|40336.8|40374.3|40354.3|40376.8|40356.8|40346.8|40326.8|21
1752833700000|2025-07-18 10:15:00|40371.8|40351.8|40359.3|40339.3|40386.8|40366.8|40359.3|40339.3|27
1752834000000|2025-07-18 10:20:00|40360.4|40340.4|40317.9|40297.9|40367.9|40347.9|40312.9|40292.9|44
1752834300000|2025-07-18 10:25:00|40315.4|40295.4|40312.9|40292.9|40322.9|40302.9|40292.9|40272.9|76
1752834600000|2025-07-18 10:30:00|40314.4|40294.4|40294.4|40274.4|40316.9|40296.9|40279.4|40259.4|37
1752834900000|2025-07-18 10:35:00|40291.9|40271.9|40306.9|40286.9|40309.4|40289.4|40289.4|40269.4|32
1752835200000|2025-07-18 10:40:00|40305.6|40285.6|40308.1|40288.1|40310.6|40290.6|40290.6|40270.6|72
1752835500000|2025-07-18 10:45:00|40305.6|40285.6|40293.1|40273.1|40305.6|40285.6|40278.1|40258.1|30
1752835800000|2025-07-18 10:50:00|40293.8|40273.8|40288.8|40268.8|40298.8|40278.8|40283.8|40263.8|22
1752836100000|2025-07-18 10:55:00|40286.3|40266.3|40278.8|40258.8|40296.3|40276.3|40273.8|40253.8|38
1752836400000|2025-07-18 11:00:00|40280.5|40260.5|40288|40268|40303|40283|40270.5|40250.5|49
1752836700000|2025-07-18 11:05:00|40285.5|40265.5|40260.5|40240.5|40293|40273|40255.5|40235.5|30
1752837000000|2025-07-18 11:10:00|40257.9|40237.9|40257.9|40237.9|40272.9|40252.9|40252.9|40232.9|26
1752837300000|2025-07-18 11:15:00|40260.4|40240.4|40262.9|40242.9|40275.4|40255.4|40260.4|40240.4|27
1752837600000|2025-07-18 11:20:00|40265|40245|40285|40265|40285|40265|40265|40245|23
1752837900000|2025-07-18 11:25:00|40282.5|40262.5|40280|40260|40292.5|40272.5|40277.5|40257.5|28
1752838200000|2025-07-18 11:30:00|40279.6|40259.6|40277.1|40257.1|40294.6|40274.6|40269.6|40249.6|38
1752838500000|2025-07-18 11:35:00|40274.6|40254.6|40259.6|40239.6|40274.6|40254.6|40259.6|40239.6|29
1752838800000|2025-07-18 11:40:00|40262.5|40242.5|40280|40260|40285|40265|40257.5|40237.5|19
1752839100000|2025-07-18 11:45:00|40277.5|40257.5|40282.5|40262.5|40287.5|40267.5|40270|40250|10
1752839400000|2025-07-18 11:50:00|40280|40260|40297.5|40277.5|40302.5|40282.5|40277.5|40257.5|20
1752839700000|2025-07-18 11:55:00|40295|40275|40297.5|40277.5|40297.5|40277.5|40280|40260|19
1752840000000|2025-07-18 12:00:00|40300|40280|40285|40265|40302.5|40282.5|40272.5|40252.5|24
1752840300000|2025-07-18 12:05:00|40287.5|40267.5|40282.5|40262.5|40297.5|40277.5|40277.5|40257.5|20
1752840600000|2025-07-18 12:10:00|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|40265.4|40245.4|28
1752840900000|2025-07-18 12:15:00|40275.4|40255.4|40270.4|40250.4|40275.4|40255.4|40250.4|40230.4|32
1752841200000|2025-07-18 12:20:00|40271.2|40251.2|40263.7|40243.7|40273.7|40253.7|40263.7|40243.7|29
1752841500000|2025-07-18 12:25:00|40266.2|40246.2|40286.2|40266.2|40286.2|40266.2|40258.7|40238.7|18
1752841800000|2025-07-18 12:30:00|40287.1|40267.1|40259.6|40239.6|40289.6|40269.6|40244.6|40224.6|64
1752842100000|2025-07-18 12:35:00|40262.1|40242.1|40272.1|40252.1|40284.6|40264.6|40262.1|40242.1|31
1752842400000|2025-07-18 12:40:00|40273.3|40253.3|40280.8|40260.8|40280.8|40260.8|40270.8|40250.8|30
1752842700000|2025-07-18 12:45:00|40275.8|40255.8|40300.8|40280.8|40300.8|40280.8|40273.3|40253.3|22
1752843000000|2025-07-18 12:50:00|40299.9|40279.9|40322.4|40302.4|40324.9|40304.9|40299.9|40279.9|32
1752843300000|2025-07-18 12:55:00|40319.9|40299.9|40307.4|40287.4|40327.4|40307.4|40299.9|40279.9|34
1752843600000|2025-07-18 13:00:00|40306.5|40286.5|40319|40299|40319|40299|40294|40274|49
1752843900000|2025-07-18 13:05:00|40321.5|40301.5|40359|40339|40364|40344|40321.5|40301.5|31
1752844200000|2025-07-18 13:10:00|40359.9|40339.9|40362.4|40342.4|40364.9|40344.9|40349.9|40329.9|58
1752844500000|2025-07-18 13:15:00|40364.9|40344.9|40349.9|40329.9|40364.9|40344.9|40339.9|40319.9|37
1752844800000|2025-07-18 13:20:00|40347.3|40327.3|40352.3|40332.3|40362.3|40342.3|40342.3|40322.3|34
1752845100000|2025-07-18 13:25:00|40354.8|40334.8|40349.8|40329.8|40357.3|40337.3|40337.3|40317.3|21
1752845400000|2025-07-18 13:30:00|40351.8|40331.8|40304.3|40284.3|40354.3|40334.3|40294.3|40274.3|62
1752845700000|2025-07-18 13:35:00|40306.8|40286.8|40336.8|40316.8|40341.8|40321.8|40299.3|40279.3|39
1752846000000|2025-07-18 13:40:00|40338.7|40318.7|40323.7|40303.7|40348.7|40328.7|40323.7|40303.7|40
1752846300000|2025-07-18 13:45:00|40326.2|40306.2|40318.7|40298.7|40343.7|40323.7|40316.2|40296.2|36
1752846600000|2025-07-18 13:50:00|40318.2|40298.2|40303.2|40283.2|40325.7|40305.7|40300.7|40280.7|86
1752846900000|2025-07-18 13:55:00|40300.7|40280.7|40298.2|40278.2|40305.7|40285.7|40290.7|40270.7|50
1752847200000|2025-07-18 14:00:00|40297.1|40277.1|40312.1|40292.1|40334.6|40314.6|40297.1|40277.1|91
1752847500000|2025-07-18 14:05:00|40314.6|40294.6|40319.6|40299.6|40334.6|40314.6|40302.1|40282.1|54
1752847800000|2025-07-18 14:10:00|40319.4|40299.4|40299.4|40279.4|40319.4|40299.4|40294.4|40274.4|70
1752848100000|2025-07-18 14:15:00|40301.9|40281.9|40316.9|40296.9|40326.9|40306.9|40294.4|40274.4|106
1752848400000|2025-07-18 14:20:00|40318.1|40298.1|40313.1|40293.1|40338.1|40318.1|40305.6|40285.6|109
1752848700000|2025-07-18 14:25:00|40310.6|40290.6|40288.1|40268.1|40315.6|40295.6|40285.6|40265.6|80
1752849000000|2025-07-18 14:30:00|40288.4|40268.4|40328.4|40308.4|40330.9|40310.9|40288.4|40268.4|80
1752849300000|2025-07-18 14:35:00|40325.9|40305.9|40315.9|40295.9|40338.4|40318.4|40315.9|40295.9|47
1752849600000|2025-07-18 14:40:00|40315.1|40295.1|40315.1|40295.1|40327.6|40307.6|40310.1|40290.1|32
1752849900000|2025-07-18 14:45:00|40317.6|40297.6|40330.1|40310.1|40335.1|40315.1|40300.1|40280.1|47
1752850200000|2025-07-18 14:50:00|40331.1|40311.1|40346.1|40326.1|40356.1|40336.1|40331.1|40311.1|65
1752850500000|2025-07-18 14:55:00|40348.6|40328.6|40301.1|40281.1|40351.1|40331.1|40301.1|40281.1|62
1752850800000|2025-07-18 15:00:00|40302.6|40282.6|40345.1|40325.1|40347.6|40327.6|40302.6|40282.6|79
1752851100000|2025-07-18 15:05:00|40347.6|40327.6|40352.6|40332.6|40362.6|40342.6|40330.1|40310.1|155
1752851400000|2025-07-18 15:10:00|40349.1|40329.1|40334.1|40314.1|40359.1|40339.1|40329.1|40309.1|111
1752851700000|2025-07-18 15:15:00|40336.6|40316.6|40331.6|40311.6|40339.1|40319.1|40324.1|40304.1|85
1752852000000|2025-07-18 15:20:00|40331.1|40311.1|40323.6|40303.6|40333.6|40313.6|40313.6|40293.6|1123
1752852300000|2025-07-18 15:25:00|40326.1|40306.1|40318.6|40298.6|40343.6|40323.6|40311.1|40291.1|198
1752852600000|2025-07-18 15:30:00|40178.6|40158.6|40178.6|40158.6|40191.1|40171.1|40166.1|40146.1|841
1752852900000|2025-07-18 15:35:00|40176.1|40156.1|40191.1|40171.1|40201.1|40181.1|40166.1|40146.1|241
1752853200000|2025-07-18 15:40:00|40188.6|40168.6|40206.1|40186.1|40206.1|40186.1|40181.1|40161.1|53
1752853500000|2025-07-18 15:45:00|40203.6|40183.6|40221.1|40201.1|40221.1|40201.1|40196.1|40176.1|29
1752853800000|2025-07-18 15:50:00|40223.6|40198.6|40218.6|40188.6|40233.6|40208.6|40218.6|40188.6|62
1752854100000|2025-07-18 15:55:00|40213.6|40183.6|40218.6|40193.6|40223.6|40198.6|40208.6|40178.6|37
1752854400000|2025-07-18 16:00:00|40223.6|40198.6|40208.6|40178.6|40228.6|40203.6|40203.6|40178.6|27
1752854700000|2025-07-18 16:05:00|40213.6|40183.6|40213.6|40188.6|40218.6|40188.6|40198.6|40168.6|6
1752855000000|2025-07-18 16:10:00|40218.6|40183.6|40213.6|40188.6|40223.6|40193.6|40208.6|40183.6|11
1752855300000|2025-07-18 16:15:00|40218.6|40183.6|40193.6|40168.6|40218.6|40188.6|40193.6|40168.6|93
1752855600000|2025-07-18 16:20:00|40188.6|40163.6|40133.6|40103.6|40198.6|40168.6|40128.6|40103.6|59
1752855900000|2025-07-18 16:25:00|40128.6|40098.6|40078.6|40048.6|40148.6|40118.6|40063.6|40038.6|114
1752856200000|2025-07-18 16:30:00|40073.6|40053.6|40083.6|40058.6|40088.6|40058.6|40063.6|40038.6|21
1752856500000|2025-07-18 16:35:00|40078.6|40053.6|40093.6|40063.6|40098.6|40068.6|40078.6|40053.6|24
1752856800000|2025-07-18 16:40:00|40088.6|40068.6|40103.6|40073.6|40123.6|40098.6|40088.6|40063.6|15
1752857100000|2025-07-18 16:45:00|40108.6|40078.6|40093.6|40063.6|40108.6|40078.6|40088.6|40058.6|3
1752857400000|2025-07-18 16:50:00|40088.6|40068.6|40103.6|40073.6|40113.6|40083.6|40083.6|40058.6|10
1752857700000|2025-07-18 16:55:00|40098.6|40068.6|40078.6|40048.6|40103.6|40073.6|40068.6|40038.6|5
1752858000000|2025-07-18 17:00:00|40083.6|40053.6|40058.6|40033.6|40088.6|40058.6|40048.6|40018.6|9
1752858300000|2025-07-18 17:05:00|40063.6|40028.6|40078.6|40048.6|40083.6|40053.6|40058.6|40028.6|6
1752858600000|2025-07-18 17:10:00|40073.6|40053.6|40108.6|40083.6|40108.6|40083.6|40068.6|40038.6|16
1752858900000|2025-07-18 17:15:00|40103.6|40078.6|40073.6|40043.6|40108.6|40078.6|40068.6|40038.6|13
1752859200000|2025-07-18 17:20:00|40068.6|40038.6|40063.6|40038.6|40078.6|40048.6|40058.6|40033.6|26
1752859500000|2025-07-18 17:25:00|40068.6|40043.6|40053.6|40028.6|40068.6|40043.6|40048.6|40018.6|17
1752859800000|2025-07-18 17:30:00|40058.6|40033.6|40078.6|40053.6|40078.6|40053.6|40058.6|40028.6|21
1752860100000|2025-07-18 17:35:00|40073.6|40048.6|40088.6|40058.6|40088.6|40063.6|40073.6|40043.6|24
1752860400000|2025-07-18 17:40:00|40083.6|40063.6|40083.6|40053.6|40098.6|40073.6|40078.6|40053.6|10
1752860700000|2025-07-18 17:45:00|40078.6|40048.6|40073.6|40048.6|40088.6|40058.6|40068.6|40038.6|2
1752861000000|2025-07-18 17:50:00|40068.6|40043.6|40068.6|40038.6|40073.6|40048.6|40058.6|40033.6|5
1752861300000|2025-07-18 17:55:00|40063.6|40043.6|40068.6|40038.6|40073.6|40043.6|40063.6|40033.6|0
1752861600000|2025-07-18 18:00:00|40063.6|40043.6|40078.6|40053.6|40078.6|40053.6|40063.6|40038.6|3
1752861900000|2025-07-18 18:05:00|40073.6|40048.6|40063.6|40033.6|40078.6|40053.6|40058.6|40033.6|2
1752862200000|2025-07-18 18:10:00|40058.6|40028.6|40063.6|40033.6|40063.6|40038.6|40053.6|40023.6|12
1752862500000|2025-07-18 18:15:00|40058.6|40038.6|40058.6|40033.6|40068.6|40043.6|40043.6|40018.6|12
1752862800000|2025-07-18 18:20:00|40063.6|40038.6|40078.6|40048.6|40083.6|40058.6|40058.6|40028.6|26
1752863100000|2025-07-18 18:25:00|40073.6|40043.6|40046.1|40026.1|40078.6|40043.6|40046.1|40018.6|18
1752863400000|2025-07-18 18:30:00|40048.6|40028.6|40051.1|40031.1|40063.6|40043.6|40046.1|40026.1|22
1752863700000|2025-07-18 18:35:00|40048.6|40028.6|40046.1|40026.1|40051.1|40031.1|40043.6|40023.6|6
1752864000000|2025-07-18 18:40:00|40043.6|40023.6|40043.6|40023.6|40051.1|40031.1|40041.1|40021.1|17
1752864300000|2025-07-18 18:45:00|40041.1|40021.1|40048.6|40028.6|40048.6|40028.6|40038.6|40018.6|6
1752864600000|2025-07-18 18:50:00|40051.1|40031.1|40046.1|40026.1|40051.1|40031.1|40043.6|40023.6|2
1752864900000|2025-07-18 18:55:00|40048.6|40028.6|40046.1|40026.1|40048.6|40028.6|40041.1|40021.1|2
1752865200000|2025-07-18 19:00:00|40048.6|40028.6|40041.1|40021.1|40056.1|40036.1|40041.1|40021.1|20
1752865500000|2025-07-18 19:05:00|40043.6|40023.6|40046.1|40026.1|40048.6|40028.6|40043.6|40023.6|3
1752865800000|2025-07-18 19:10:00|40043.6|40023.6|40051.1|40031.1|40051.1|40031.1|40041.1|40021.1|9
1752866100000|2025-07-18 19:15:00|40053.6|40033.6|40061.1|40041.1|40063.6|40043.6|40053.6|40033.6|8
1752866400000|2025-07-18 19:20:00|40063.6|40043.6|40061.1|40041.1|40071.1|40051.1|40061.1|40041.1|10
1752866700000|2025-07-18 19:25:00|40063.6|40043.6|40051.1|40031.1|40066.1|40046.1|40048.6|40028.6|4
1752867000000|2025-07-18 19:30:00|40053.6|40033.6|40038.6|40018.6|40056.1|40036.1|40038.6|40018.6|5
1752867300000|2025-07-18 19:35:00|40041.1|40021.1|40026.1|40006.1|40041.1|40021.1|40026.1|40006.1|18
1752867600000|2025-07-18 19:40:00|40028.6|40008.6|40021.1|40001.1|40028.6|40008.6|40018.6|39998.6|9
1752867900000|2025-07-18 19:45:00|40023.6|40003.6|40038.6|40018.6|40038.6|40018.6|40016.1|39996.1|16
1752868200000|2025-07-18 19:50:00|40041.1|40021.1|40043.6|40023.6|40048.6|40028.6|40041.1|40021.1|10
1752868500000|2025-07-18 19:55:00|40051.1|40031.1|40041.1|40021.1|40061.1|40041.1|40041.1|40021.1|16
1752868800000|2025-07-18 20:00:00|40047.3|40007.3|40045.6|40005.6|40051|40011|40037.2|39997.2|0
1752869100000|2025-07-18 20:05:00|40044.3|40004.3|40039.5|39999.5|40047|40007|40038.2|39998.2|0
1752869400000|2025-07-18 20:10:00|40039.6|39999.6|40041.6|40001.6|40042.9|40002.9|40038.2|39998.2|0
1752869700000|2025-07-18 20:15:00|40042.9|40002.9|40038.2|39998.2|40048.3|40008.3|40038.2|39998.2|0
1752870000000|2025-07-18 20:20:00|40039.5|39999.5|40037.7|39997.7|40039.5|39999.5|40037.7|39997.7|0
1752870300000|2025-07-18 20:25:00|40037.8|39997.8|40041.1|40001.1|40042.5|40002.5|40037.7|39997.7|0
1752870600000|2025-07-18 20:30:00|40041.2|40001.2|40046.6|40006.6|40046.6|40006.6|40039.1|39999.1|0
1752870900000|2025-07-18 20:35:00|40046.5|40006.5|40049.3|40009.3|40050.6|40010.6|40045.2|40005.2|0
1752871200000|2025-07-18 20:40:00|40049.2|40009.2|40045.3|40005.3|40049.3|40009.3|40043.9|40003.9|0
1752871500000|2025-07-18 20:45:00|40046.6|40006.6|40041.1|40001.1|40046.6|40006.6|40041.1|40001.1|0
1752871800000|2025-07-18 20:50:00|40041.2|40001.2|40044.2|40004.2|40044.2|40004.2|40039.8|39999.8|0
1752872100000|2025-07-18 20:55:00|40042.9|40002.9|40046.9|40006.9|40049.6|40009.6|40039.5|39999.5|0
1752872400000|2025-07-18 21:00:00|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|40063.8|40023.8|0
1753048800000|2025-07-20 22:00:00|40052.5|40012.5|40047.9|40007.9|40054.5|40014.5|40047.9|40007.9|0
1753049100000|2025-07-20 22:05:00|40048.6|40008.6|40045.9|40005.9|40050.6|40010.6|40040.5|40000.5|0
1753049400000|2025-07-20 22:10:00|40046.6|40006.6|40052.7|40012.7|40054|40014|40046.6|40006.6|0
1753049700000|2025-07-20 22:15:00|40053.3|40013.3|40049.3|40009.3|40054|40014|40042.5|40002.5|0
1753050000000|2025-07-20 22:20:00|40048.6|40008.6|40059.5|40019.5|40059.5|40019.5|40048.6|40008.6|0
1753050300000|2025-07-20 22:25:00|40060.1|40020.1|40078.3|40038.3|40080.3|40040.3|40059.5|40019.5|0
1753050600000|2025-07-20 22:30:00|40078.9|40038.9|40074.2|40034.2|40081|40041|40074.2|40034.2|0
1753050900000|2025-07-20 22:35:00|40073.5|40033.5|40085.7|40045.7|40088.4|40048.4|40071.5|40031.5|0
1753051200000|2025-07-20 22:40:00|40085.8|40045.8|40081.7|40041.7|40087.1|40047.1|40078.9|40038.9|0
1753051500000|2025-07-20 22:45:00|40081.6|40041.6|40076.9|40036.9|40081.7|40041.7|40075.6|40035.6|0
1753051800000|2025-07-20 22:50:00|40077.6|40037.6|40081.7|40041.7|40083|40043|40076.9|40036.9|0
1753052100000|2025-07-20 22:55:00|40083|40043|40082.4|40042.4|40083.7|40043.7|40081.7|40041.7|0
1753052400000|2025-07-20 23:00:00|40083|40043|40083|40043|40085.7|40045.7|40079.6|40039.6|0
1753052700000|2025-07-20 23:05:00|40083.1|40043.1|40083.7|40043.7|40085.7|40045.7|40081.7|40041.7|0
1753053000000|2025-07-20 23:10:00|40084.4|40044.4|40088.4|40048.4|40091.2|40051.2|40083|40043|0
1753053300000|2025-07-20 23:15:00|40088.5|40048.5|40085.7|40045.7|40089.8|40049.8|40083|40043|0
1753053600000|2025-07-20 23:20:00|40085.8|40045.8|40085.7|40045.7|40088.4|40048.4|40083|40043|0
1753053900000|2025-07-20 23:25:00|40085.1|40045.1|40079.6|40039.6|40085.7|40045.7|40075.6|40035.6|0
1753054200000|2025-07-20 23:30:00|40080.3|40040.3|40087.1|40047.1|40087.1|40047.1|40076.9|40036.9|0
1753054500000|2025-07-20 23:35:00|40086.4|40046.4|40085.7|40045.7|40093.9|40053.9|40085.7|40045.7|0
1753054800000|2025-07-20 23:40:00|40085.8|40045.8|40088.4|40048.4|40089.8|40049.8|40085.7|40045.7|0
1753055100000|2025-07-20 23:45:00|40088.5|40048.5|40093.9|40053.9|40093.9|40053.9|40088.4|40048.4|0
1753055400000|2025-07-20 23:50:00|40093.8|40053.8|40101.3|40061.3|40105.4|40065.4|40091.2|40051.2|0
1753055700000|2025-07-20 23:55:00|40101.4|40061.4|40106.7|40066.7|40107.4|40067.4|40099.3|40059.3|0
1753056000000|2025-07-21 00:00:00|40106.8|40066.8|40102.3|40062.3|40110.8|40070.8|40100.9|40060.9|0
1753056300000|2025-07-21 00:05:00|40103.6|40063.6|40100.9|40060.9|40103.6|40063.6|40097.5|40057.5|0
1753056600000|2025-07-21 00:10:00|40100.2|40060.2|40100.2|40060.2|40102.3|40062.3|40098.2|40058.2|0
1753056900000|2025-07-21 00:15:00|40106.7|40066.7|40115.9|40075.9|40122.5|40082.5|40102.8|40062.8|0
1753057200000|2025-07-21 00:20:00|40116|40076|40122.5|40082.5|40122.5|40082.5|40115.9|40075.9|0
1753057500000|2025-07-21 00:25:00|40122.4|40082.4|40109.4|40069.4|40122.4|40082.4|40102.7|40062.7|0
1753057800000|2025-07-21 00:30:00|40102.8|40062.8|40102.8|40062.8|40102.9|40062.9|40089.5|40049.5|0
1753058100000|2025-07-21 00:35:00|40099.5|40059.5|40096.2|40056.2|40102.8|40062.8|40096.2|40056.2|0
1753058400000|2025-07-21 00:40:00|40089.6|40049.6|40096.2|40056.2|40096.2|40056.2|40089.6|40049.6|0
1753058700000|2025-07-21 00:45:00|40092.9|40052.9|40109.4|40069.4|40112.6|40072.6|40089.6|40049.6|0
1753059000000|2025-07-21 00:50:00|40109.3|40069.3|40109.3|40069.3|40115.9|40075.9|40102.8|40062.8|0
1753059300000|2025-07-21 00:55:00|40106|40066|40102.7|40062.7|40106|40066|40102.6|40062.6|0
1753059600000|2025-07-21 01:00:00|40102.6|40062.6|40102.8|40062.8|40109.5|40069.5|40102.6|40062.6|0
1753059900000|2025-07-21 01:05:00|40102.9|40062.9|40096.5|40056.5|40109.4|40069.4|40096.3|40056.3|0
1753060200000|2025-07-21 01:10:00|40096.4|40056.4|40089.9|40049.9|40096.4|40056.4|40076.7|40036.7|0
1753060500000|2025-07-21 01:15:00|40096.5|40056.5|40103.2|40063.2|40103.2|40063.2|40096.5|40056.5|0
1753060800000|2025-07-21 01:20:00|40103.1|40063.1|40109.7|40069.7|40109.8|40069.8|40096.6|40056.6|0
1753061100000|2025-07-21 01:25:00|40113|40073|40109.5|40069.5|40116.3|40076.3|40102.9|40062.9|0
1753061400000|2025-07-21 01:30:00|40106.2|40066.2|40102.9|40062.9|40106.2|40066.2|40096.2|40056.2|0
1753061700000|2025-07-21 01:35:00|40103|40063|40096.2|40056.2|40109.5|40069.5|40096.2|40056.2|0
1753062000000|2025-07-21 01:40:00|40096.3|40056.3|40102.8|40062.8|40109.5|40069.5|40096.2|40056.2|0
1753062300000|2025-07-21 01:45:00|40106.1|40066.1|40096.2|40056.2|40109.4|40069.4|40089.6|40049.6|0
1753062600000|2025-07-21 01:50:00|40096.1|40056.1|40096.2|40056.2|40096.2|40056.2|40089.6|40049.6|0
1753062900000|2025-07-21 01:55:00|40096.1|40056.1|40096.2|40056.2|40096.2|40056.2|40096.1|40056.1|0
1753063200000|2025-07-21 02:00:00|40096.1|40056.1|40089.6|40049.6|40096.2|40056.2|40089.5|40049.5|0
1753063500000|2025-07-21 02:05:00|40089.5|40049.5|40089.6|40049.6|40089.6|40049.6|40089.5|40049.5|0
1753063800000|2025-07-21 02:10:00|40089.7|40049.7|40096.2|40056.2|40096.2|40056.2|40089.7|40049.7|0
1753064100000|2025-07-21 02:15:00|40092.9|40052.9|40089.8|40049.8|40096.3|40056.3|40089.7|40049.7|0
1753064400000|2025-07-21 02:20:00|40089.7|40049.7|40089.8|40049.8|40089.8|40049.8|40089.7|40049.7|0
1753064700000|2025-07-21 02:25:00|40089.7|40049.7|40096.3|40056.3|40096.3|40056.3|40089.7|40049.7|0
1753065000000|2025-07-21 02:30:00|40096.4|40056.4|40089.5|40049.5|40096.4|40056.4|40089.5|40049.5|0
1753065300000|2025-07-21 02:35:00|40089.6|40049.6|40089.4|40049.4|40089.6|40049.6|40082.8|40042.8|0
1753065600000|2025-07-21 02:40:00|40089.5|40049.5|40102.6|40062.6|40102.6|40062.6|40089.5|40049.5|0
1753065900000|2025-07-21 02:45:00|40102.5|40062.5|40095.8|40055.8|40102.5|40062.5|40095.8|40055.8|0
1753066200000|2025-07-21 02:50:00|40095.9|40055.9|40096|40056|40096|40056|40095.9|40055.9|0
1753066500000|2025-07-21 02:55:00|40095.9|40055.9|40092.7|40052.7|40096|40056|40092.7|40052.7|0
1753066800000|2025-07-21 03:00:00|40089.4|40049.4|40089.5|40049.5|40096|40056|40089.4|40049.4|0
1753067100000|2025-07-21 03:05:00|40089.6|40049.6|40076.4|40036.4|40089.6|40049.6|40076.3|40036.3|0
1753067400000|2025-07-21 03:10:00|40076.3|40036.3|40076.3|40036.3|40076.4|40036.4|40069.7|40029.7|0
1753067700000|2025-07-21 03:15:00|40076.4|40036.4|40076.3|40036.3|40076.4|40036.4|40069.7|40029.7|0
1753068000000|2025-07-21 03:20:00|40076.4|40036.4|40069.8|40029.8|40082.9|40042.9|40069.8|40029.8|0
1753068300000|2025-07-21 03:25:00|40073.1|40033.1|40069.8|40029.8|40076.4|40036.4|40069.8|40029.8|0
1753068600000|2025-07-21 03:30:00|40069.7|40029.7|40069.7|40029.7|40069.7|40029.7|40063|40023|0
1753068900000|2025-07-21 03:35:00|40066.4|40026.4|40063.1|40023.1|40069.7|40029.7|40063.1|40023.1|0
1753069200000|2025-07-21 03:40:00|40063|40023|40063|40023|40063|40023|40063|40023|0
1753069500000|2025-07-21 03:45:00|40056.5|40016.5|40063|40023|40063|40023|40056.4|40016.4|0
1753069800000|2025-07-21 03:50:00|40062.9|40022.9|40056.5|40016.5|40063|40023|40056.5|40016.5|0
1753070100000|2025-07-21 03:55:00|40056.4|40016.4|40063|40023|40063|40023|40056.4|40016.4|0
1753070400000|2025-07-21 04:00:00|40063.1|40023.1|40063.1|40023.1|40063.1|40023.1|40063|40023|0
1753070700000|2025-07-21 04:05:00|40063.2|40023.2|40069.8|40029.8|40076.4|40036.4|40063.1|40023.1|0
1753071000000|2025-07-21 04:10:00|40069.9|40029.9|40083|40043|40083.1|40043.1|40069.9|40029.9|0
1753071300000|2025-07-21 04:15:00|40086.3|40046.3|40089.6|40049.6|40089.7|40049.7|40086.3|40046.3|0
1753071900000|2025-07-21 04:25:00|40089.7|40049.7|40089.8|40049.8|40089.8|40049.8|40089.7|40049.7|0
1753072200000|2025-07-21 04:30:00|40089.7|40049.7|40090.1|40050.1|40090.1|40050.1|40089.7|40049.7|0
1753072500000|2025-07-21 04:35:00|40090.2|40050.2|40096.7|40056.7|40096.7|40056.7|40090.1|40050.1|0
1753072800000|2025-07-21 04:40:00|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|40096.6|40056.6|0
1753073100000|2025-07-21 04:45:00|40096.7|40056.7|40096.6|40056.6|40096.7|40056.7|40096.6|40056.6|0
1753073400000|2025-07-21 04:50:00|40093.4|40053.4|40090.1|40050.1|40096.7|40056.7|40090.1|40050.1|0
1753073700000|2025-07-21 04:55:00|40093.4|40053.4|40096.7|40056.7|40096.7|40056.7|40093.4|40053.4|0
1753074000000|2025-07-21 05:00:00|40096.8|40056.8|40100.1|40060.1|40109.9|40069.9|40096.8|40056.8|0
1753074300000|2025-07-21 05:05:00|40096.8|40056.8|40086.9|40046.9|40103.4|40063.4|40083.6|40043.6|0
1753074600000|2025-07-21 05:10:00|40086.8|40046.8|40076.9|40036.9|40086.9|40046.9|40076.8|40036.8|0
1753074900000|2025-07-21 05:15:00|40076.8|40036.8|40076.8|40036.8|40076.9|40036.9|40076.8|40036.8|0
1753075200000|2025-07-21 05:20:00|40070.3|40030.3|40076.9|40036.9|40083.4|40043.4|40070.2|40030.2|0
1753075500000|2025-07-21 05:25:00|40077|40037|40083.6|40043.6|40083.6|40043.6|40077|40037|0
1753075800000|2025-07-21 05:30:00|40083.7|40043.7|40083.7|40043.7|40090.3|40050.3|40077.1|40037.1|0
1753076100000|2025-07-21 05:35:00|40083.6|40043.6|40090.3|40050.3|40090.3|40050.3|40077.1|40037.1|0
1753076400000|2025-07-21 05:40:00|40090.2|40050.2|40083.5|40043.5|40090.2|40050.2|40083.5|40043.5|0
1753076700000|2025-07-21 05:45:00|40090.1|40050.1|40096.6|40056.6|40096.6|40056.6|40086.8|40046.8|0
1753077000000|2025-07-21 05:50:00|40096.7|40056.7|40086.7|40046.7|40103.2|40063.2|40083.4|40043.4|0
1753077300000|2025-07-21 05:55:00|40090|40050|40096.5|40056.5|40096.5|40056.5|40083.4|40043.4|0
1753077600000|2025-07-21 06:00:00|40083.3|40063.3|40093.3|40073.3|40098.3|40078.3|40083.3|40063.3|26
1753077900000|2025-07-21 06:05:00|40090.8|40070.8|40105.8|40085.8|40118.3|40098.3|40090.8|40070.8|21
1753078200000|2025-07-21 06:10:00|40103.3|40083.3|40110.8|40090.8|40110.8|40090.8|40100.8|40080.8|22
1753078500000|2025-07-21 06:15:00|40113.3|40093.3|40103.3|40083.3|40113.3|40093.3|40100.8|40080.8|13
1753078800000|2025-07-21 06:20:00|40105.8|40085.8|40105.8|40085.8|40110.8|40090.8|40098.3|40078.3|16
1753079100000|2025-07-21 06:25:00|40108.3|40088.3|40118.3|40098.3|40125.8|40105.8|40105.8|40085.8|34
1753079400000|2025-07-21 06:30:00|40115.8|40095.8|40125.8|40105.8|40135.8|40115.8|40115.8|40095.8|28
1753079700000|2025-07-21 06:35:00|40123.3|40103.3|40115.8|40095.8|40128.3|40108.3|40113.3|40093.3|5
1753080000000|2025-07-21 06:40:00|40118.3|40098.3|40108.3|40088.3|40118.3|40098.3|40108.3|40088.3|22
1753080300000|2025-07-21 06:45:00|40110.8|40090.8|40118.3|40098.3|40123.3|40103.3|40108.3|40088.3|17
1753080600000|2025-07-21 06:50:00|40120.8|40100.8|40095.8|40075.8|40120.8|40100.8|40095.8|40075.8|11
1753080900000|2025-07-21 06:55:00|40098.3|40078.3|40113.3|40093.3|40113.3|40093.3|40093.3|40073.3|34
1753081200000|2025-07-21 07:00:00|40115.8|40095.8|40103.3|40083.3|40160.8|40140.8|40075.8|40055.8|311
1753081500000|2025-07-21 07:05:00|40105.8|40085.8|40033.3|40013.3|40108.3|40088.3|40033.3|40013.3|178
1753081800000|2025-07-21 07:10:00|40035.8|40015.8|40065.8|40045.8|40075.8|40055.8|40008.3|39988.3|207
1753082100000|2025-07-21 07:15:00|40063.3|40043.3|40093.3|40073.3|40108.3|40088.3|40063.3|40043.3|143
1753082400000|2025-07-21 07:20:00|40090.8|40070.8|40040.8|40020.8|40098.3|40078.3|40038.3|40018.3|128
1753082700000|2025-07-21 07:25:00|40043.3|40023.3|40058.3|40038.3|40063.3|40043.3|40033.3|40013.3|90
1753083000000|2025-07-21 07:30:00|40055.8|40035.8|40033.3|40013.3|40063.3|40043.3|40025.8|40005.8|122
1753083300000|2025-07-21 07:35:00|40035.8|40015.8|40070.8|40050.8|40078.3|40058.3|40033.3|40013.3|114
1753083600000|2025-07-21 07:40:00|40073.3|40053.3|40015.8|39995.8|40073.3|40053.3|40015.8|39995.8|114
1753083900000|2025-07-21 07:45:00|40010.8|39990.8|39980.8|39960.8|40023.3|40003.3|39975.8|39955.8|142
1753084200000|2025-07-21 07:50:00|39975.8|39955.8|39953.3|39933.3|39978.3|39958.3|39933.3|39913.3|184
1753084500000|2025-07-21 07:55:00|39950.8|39930.8|39933.3|39913.3|39953.3|39933.3|39898.3|39878.3|150
1753084800000|2025-07-21 08:00:00|39940.8|39920.8|39963.3|39943.3|39983.3|39963.3|39938.3|39918.3|125
1753085100000|2025-07-21 08:05:00|39965.8|39945.8|39978.3|39958.3|39988.3|39968.3|39948.3|39928.3|49
1753085400000|2025-07-21 08:10:00|39975.8|39955.8|39980.8|39960.8|39985.8|39965.8|39960.8|39940.8|63
1753085700000|2025-07-21 08:15:00|39983.3|39963.3|39938.3|39918.3|39988.3|39968.3|39918.3|39898.3|76
1753086000000|2025-07-21 08:20:00|39940.8|39920.8|39968.3|39948.3|39978.3|39958.3|39938.3|39918.3|56
1753086300000|2025-07-21 08:25:00|39965.8|39945.8|39970.8|39950.8|39983.3|39963.3|39958.3|39938.3|40
1753086600000|2025-07-21 08:30:00|39973.3|39953.3|39985.8|39965.8|39988.3|39968.3|39968.3|39948.3|50
1753086900000|2025-07-21 08:35:00|39983.3|39963.3|40000.8|39980.8|40005.8|39985.8|39980.8|39960.8|64
1753087200000|2025-07-21 08:40:00|40003.3|39983.3|39940.8|39920.8|40008.3|39988.3|39933.3|39913.3|201
1753087500000|2025-07-21 08:45:00|39938.3|39918.3|39940.8|39920.8|39945.8|39925.8|39915.8|39895.8|51
1753087800000|2025-07-21 08:50:00|39938.3|39918.3|39976.7|39956.7|39981.7|39961.7|39933.3|39913.3|43
1753088100000|2025-07-21 08:55:00|39979.2|39959.2|40006.7|39986.7|40009.2|39989.2|39971.7|39951.7|56
1753088400000|2025-07-21 09:00:00|40009.2|39989.2|40004.2|39984.2|40021.7|40001.7|39991.7|39971.7|59
1753088700000|2025-07-21 09:05:00|40001.7|39981.7|39984.2|39964.2|40004.2|39984.2|39979.2|39959.2|1538
1753089000000|2025-07-21 09:10:00|39981.7|39961.7|40001.7|39981.7|40001.7|39981.7|39981.7|39961.7|20
1753089300000|2025-07-21 09:15:00|39999.2|39979.2|39981.7|39961.7|39999.2|39979.2|39971.7|39951.7|546
1753089600000|2025-07-21 09:20:00|39984.2|39964.2|39986.7|39966.7|39991.7|39971.7|39979.2|39959.2|41
1753089900000|2025-07-21 09:25:00|39989.2|39969.2|39981.7|39961.7|39991.7|39971.7|39971.7|39951.7|49
1753090200000|2025-07-21 09:30:00|39979.2|39959.2|39946.7|39926.7|39981.7|39961.7|39936.7|39916.7|48
1753090500000|2025-07-21 09:35:00|39949.2|39929.2|39926.7|39906.7|39949.2|39929.2|39924.2|39904.2|41
1753090800000|2025-07-21 09:40:00|39929.2|39909.2|39956.7|39936.7|39961.7|39941.7|39921.7|39901.7|43
1753091100000|2025-07-21 09:45:00|39959.2|39939.2|39944.2|39924.2|39959.2|39939.2|39926.7|39906.7|42
1753091400000|2025-07-21 09:50:00|39946.9|39926.9|39936.9|39916.9|39949.4|39929.4|39934.4|39914.4|39
1753091700000|2025-07-21 09:55:00|39934.4|39914.4|39929.4|39909.4|39936.9|39916.9|39919.4|39899.4|40
1753092000000|2025-07-21 10:00:00|39931.7|39911.7|39936.7|39916.7|39939.2|39919.2|39926.7|39906.7|30
1753092300000|2025-07-21 10:05:00|39939.2|39919.2|39956.7|39936.7|39964.2|39944.2|39926.7|39906.7|62
1753092600000|2025-07-21 10:10:00|39957.2|39937.2|39947.2|39927.2|39992.2|39972.2|39947.2|39927.2|369
1753092900000|2025-07-21 10:15:00|39944.7|39924.7|39942.2|39922.2|39949.7|39929.7|39927.2|39907.2|36
1753093200000|2025-07-21 10:20:00|39943.5|39923.5|39953.5|39933.5|39953.5|39933.5|39938.5|39918.5|23
1753093500000|2025-07-21 10:25:00|39951|39931|39941|39921|39953.5|39933.5|39928.5|39908.5|55
1753093800000|2025-07-21 10:30:00|39940.6|39920.6|39940.6|39920.6|39958.1|39938.1|39938.1|39918.1|21
1753094100000|2025-07-21 10:35:00|39943.1|39923.1|39948.1|39928.1|39948.1|39928.1|39933.1|39913.1|19
1753094400000|2025-07-21 10:40:00|39945.6|39925.6|39963.1|39943.1|39965.6|39945.6|39943.1|39923.1|14
1753094700000|2025-07-21 10:45:00|39965.6|39945.6|39968.1|39948.1|39978.1|39958.1|39963.1|39943.1|24
1753095000000|2025-07-21 10:50:00|39966|39946|39956|39936|39971|39951|39933.5|39913.5|60
1753095300000|2025-07-21 10:55:00|39953.5|39933.5|39961|39941|39966|39946|39946|39926|22
1753095600000|2025-07-21 11:00:00|39960.5|39940.5|40000.5|39980.5|40000.5|39980.5|39955.5|39935.5|57
1753095900000|2025-07-21 11:05:00|40003|39983|40018|39998|40020.5|40000.5|39985.5|39965.5|45
1753096200000|2025-07-21 11:10:00|40015.7|39995.7|40013.2|39993.2|40023.2|40003.2|40013.2|39993.2|26
1753096500000|2025-07-21 11:15:00|40010.7|39990.7|40028.2|40008.2|40028.2|40008.2|40005.7|39985.7|36
1753096800000|2025-07-21 11:20:00|40031.1|40011.1|40033.6|40013.6|40036.1|40016.1|40021.1|40001.1|51
1753097100000|2025-07-21 11:25:00|40036.1|40016.1|40038.6|40018.6|40041.1|40021.1|40031.1|40011.1|55
1753097400000|2025-07-21 11:30:00|40041.1|40021.1|40048.6|40028.6|40056.1|40036.1|40038.6|40018.6|42
1753097700000|2025-07-21 11:35:00|40051.1|40031.1|40051.1|40031.1|40053.6|40033.6|40043.6|40023.6|53
1753098000000|2025-07-21 11:40:00|40051|40031|40051|40031|40068.5|40048.5|40051|40031|68
1753098300000|2025-07-21 11:45:00|40053.5|40033.5|40076|40056|40078.5|40058.5|40051|40031|45
1753098600000|2025-07-21 11:50:00|40075.2|40055.2|40050.2|40030.2|40077.7|40057.7|40050.2|40030.2|41
1753098900000|2025-07-21 11:55:00|40047.7|40027.7|40055.2|40035.2|40062.7|40042.7|40045.2|40025.2|25
1753099200000|2025-07-21 12:00:00|40053.7|40033.7|40041.2|40021.2|40056.2|40036.2|40041.2|40021.2|25
1753099500000|2025-07-21 12:05:00|40043.7|40023.7|40046.2|40026.2|40046.2|40026.2|40026.2|40006.2|61
1753099800000|2025-07-21 12:10:00|40046.5|40026.5|40046.5|40026.5|40046.5|40026.5|40031.5|40011.5|29
1753100100000|2025-07-21 12:15:00|40044|40024|40041.5|40021.5|40049|40029|40041.5|40021.5|26
1753100400000|2025-07-21 12:20:00|40039.7|40019.7|40029.7|40009.7|40042.2|40022.2|40022.2|40002.2|32
1753100700000|2025-07-21 12:25:00|40032.2|40012.2|40022.2|40002.2|40032.2|40012.2|40014.7|39994.7|35
1753101000000|2025-07-21 12:30:00|40022.4|40002.4|40014.9|39994.9|40024.9|40004.9|40002.4|39982.4|47
1753101300000|2025-07-21 12:35:00|40012.4|39992.4|40029.9|40009.9|40034.9|40014.9|40012.4|39992.4|32
1753101600000|2025-07-21 12:40:00|40028.5|40008.5|40031|40011|40038.5|40018.5|40026|40006|18
1753101900000|2025-07-21 12:45:00|40033.5|40013.5|40028.5|40008.5|40033.5|40013.5|40013.5|39993.5|53
1753102200000|2025-07-21 12:50:00|40029.5|40009.5|39984.5|39964.5|40029.5|40009.5|39979.5|39959.5|37
1753102500000|2025-07-21 12:55:00|39982|39962|39954.5|39934.5|39982|39962|39944.5|39924.5|42
1753102800000|2025-07-21 13:00:00|39956.6|39936.6|39956.6|39936.6|39966.6|39946.6|39936.6|39916.6|60
1753103100000|2025-07-21 13:05:00|39954.1|39934.1|39949.1|39929.1|39964.1|39944.1|39936.6|39916.6|53
1753103400000|2025-07-21 13:10:00|39947.5|39927.5|39945|39925|39960|39940|39937.5|39917.5|18
1753103700000|2025-07-21 13:15:00|39942.5|39922.5|39952.5|39932.5|39960|39940|39942.5|39922.5|44
1753104000000|2025-07-21 13:20:00|39953.4|39933.4|39970.9|39950.9|39978.4|39958.4|39950.9|39930.9|34
1753104300000|2025-07-21 13:25:00|39973.4|39953.4|39970.9|39950.9|39983.4|39963.4|39965.9|39945.9|36
1753104600000|2025-07-21 13:30:00|39969.7|39949.7|39919.7|39899.7|39969.7|39949.7|39904.7|39884.7|93
1753104900000|2025-07-21 13:35:00|39917.2|39897.2|39904.7|39884.7|39924.7|39904.7|39889.7|39869.7|67
1753105200000|2025-07-21 13:40:00|39907.2|39887.2|39882.2|39862.2|39922.2|39902.2|39877.2|39857.2|83
1753105500000|2025-07-21 13:45:00|39884.7|39864.7|39939.7|39919.7|39944.7|39924.7|39882.2|39862.2|108
1753105800000|2025-07-21 13:50:00|39939.9|39919.9|39994.9|39974.9|40002.4|39982.4|39934.9|39914.9|68
1753106100000|2025-07-21 13:55:00|39992.4|39972.4|40004.9|39984.9|40007.4|39987.4|39979.9|39959.9|56
1753106400000|2025-07-21 14:00:00|40004.1|39984.1|40011.6|39991.6|40016.6|39996.6|39976.6|39956.6|71
1753106700000|2025-07-21 14:05:00|40014.1|39994.1|40014.1|39994.1|40026.6|40006.6|39986.6|39966.6|79
1753107000000|2025-07-21 14:10:00|40015.6|39995.6|40033.1|40013.1|40053.1|40033.1|40005.6|39985.6|91
1753107300000|2025-07-21 14:15:00|40030.6|40010.6|40055.6|40035.6|40055.6|40035.6|40015.6|39995.6|67
1753107600000|2025-07-21 14:20:00|40056.5|40036.5|40066.5|40046.5|40066.5|40046.5|40044|40024|68
1753107900000|2025-07-21 14:25:00|40064|40044|40074|40054|40074|40054|40054|40034|52
1753108200000|2025-07-21 14:30:00|40072.8|40052.8|40097.8|40077.8|40112.8|40092.8|40072.8|40052.8|57
1753108500000|2025-07-21 14:35:00|40100.3|40080.3|40092.8|40072.8|40112.8|40092.8|40082.8|40062.8|40
1753108800000|2025-07-21 14:40:00|40093.1|40073.1|40123.1|40103.1|40128.1|40108.1|40085.6|40065.6|87
1753109100000|2025-07-21 14:45:00|40120.6|40100.6|40133.1|40113.1|40138.1|40118.1|40115.6|40095.6|85
1753109400000|2025-07-21 14:50:00|40133.2|40113.2|40128.2|40108.2|40148.2|40128.2|40123.2|40103.2|56
1753109700000|2025-07-21 14:55:00|40130.7|40110.7|40113.2|40093.2|40133.2|40113.2|40113.2|40093.2|45
1753110000000|2025-07-21 15:00:00|40115.7|40095.7|40143.2|40123.2|40158.2|40138.2|40113.2|40093.2|68
1753110300000|2025-07-21 15:05:00|40140.7|40120.7|40170.7|40150.7|40170.7|40150.7|40140.7|40120.7|67
1753110600000|2025-07-21 15:10:00|40170.3|40150.3|40172.8|40152.8|40182.8|40162.8|40167.8|40147.8|75
1753110900000|2025-07-21 15:15:00|40177.8|40157.8|40172.8|40152.8|40187.8|40167.8|40165.3|40145.3|153
1753111200000|2025-07-21 15:20:00|40172.1|40152.1|40174.6|40154.6|40182.1|40162.1|40167.1|40147.1|122
1753111500000|2025-07-21 15:25:00|40177.1|40157.1|40172.1|40152.1|40177.1|40157.1|40159.6|40139.6|156
1753111800000|2025-07-21 15:30:00|40177.1|40157.1|40182.1|40162.1|40192.1|40172.1|40172.1|40152.1|250
1753112100000|2025-07-21 15:35:00|40179.6|40159.6|40142.1|40122.1|40182.1|40162.1|40137.1|40117.1|138
1753112400000|2025-07-21 15:40:00|40144.6|40124.6|40157.1|40137.1|40164.6|40144.6|40142.1|40122.1|15
1753112700000|2025-07-21 15:45:00|40154.6|40134.6|40142.1|40122.1|40154.6|40134.6|40132.1|40112.1|37
1753113000000|2025-07-21 15:50:00|40144.6|40119.6|40139.6|40109.6|40144.6|40119.6|40119.6|40094.6|28
1753113300000|2025-07-21 15:55:00|40134.6|40114.6|40139.6|40114.6|40144.6|40114.6|40124.6|40099.6|52
1753113600000|2025-07-21 16:00:00|40134.6|40109.6|40129.6|40104.6|40139.6|40109.6|40124.6|40099.6|14
1753113900000|2025-07-21 16:05:00|40124.6|40099.6|40134.6|40109.6|40144.6|40114.6|40124.6|40094.6|40
1753114200000|2025-07-21 16:10:00|40129.6|40104.6|40124.6|40094.6|40129.6|40109.6|40114.6|40089.6|7
1753114500000|2025-07-21 16:15:00|40129.6|40099.6|40134.6|40109.6|40139.6|40114.6|40124.6|40099.6|12
1753114800000|2025-07-21 16:20:00|40129.6|40104.6|40119.6|40094.6|40134.6|40104.6|40119.6|40089.6|3
1753115100000|2025-07-21 16:25:00|40114.6|40089.6|40114.6|40089.6|40114.6|40089.6|40109.6|40084.6|5
1753115400000|2025-07-21 16:30:00|40109.6|40084.6|40124.6|40099.6|40129.6|40104.6|40109.6|40084.6|7
1753115700000|2025-07-21 16:35:00|40129.6|40104.6|40114.6|40089.6|40129.6|40104.6|40114.6|40084.6|8
1753116000000|2025-07-21 16:40:00|40109.6|40084.6|40119.6|40094.6|40124.6|40094.6|40104.6|40079.6|6
1753116300000|2025-07-21 16:45:00|40114.6|40089.6|40114.6|40084.6|40119.6|40089.6|40104.6|40079.6|4
1753116600000|2025-07-21 16:50:00|40119.6|40089.6|40124.6|40094.6|40124.6|40099.6|40119.6|40089.6|3
1753116900000|2025-07-21 16:55:00|40129.6|40099.6|40124.6|40099.6|40129.6|40104.6|40124.6|40094.6|4
1753117200000|2025-07-21 17:00:00|40129.6|40104.6|40134.6|40104.6|40139.6|40109.6|40129.6|40104.6|4
1753117500000|2025-07-21 17:05:00|40129.6|40099.6|40134.6|40109.6|40134.6|40109.6|40129.6|40099.6|0
1753117800000|2025-07-21 17:10:00|40139.6|40104.6|40134.6|40109.6|40144.6|40119.6|40134.6|40104.6|3
1753118100000|2025-07-21 17:15:00|40129.6|40104.6|40129.6|40099.6|40129.6|40104.6|40124.6|40099.6|4
1753118400000|2025-07-21 17:20:00|40124.6||40124.6||40129.6||40124.6||3
1753118700000|2025-07-21 17:25:00|40129.6|40104.6|40119.6|40089.6|40129.6|40104.6|40119.6|40089.6|1
1753119000000|2025-07-21 17:30:00|40114.6|40094.6|40119.6|40089.6|40119.6|40094.6|40114.6|40089.6|2
1753119300000|2025-07-21 17:35:00|40114.6|40084.6|40104.6|40079.6|40119.6|40084.6|40104.6|40079.6|9
1753119600000|2025-07-21 17:40:00|40099.6|40074.6|40099.6|40069.6|40099.6|40079.6|40099.6|40069.6|4
1753119900000|2025-07-21 17:45:00|40094.6|40074.6|40099.6|40069.6|40099.6|40074.6|40089.6|40064.6|7
1753120200000|2025-07-21 17:50:00|40094.6|40064.6|40089.6|40059.6|40094.6|40069.6|40084.6|40059.6|5
1753120500000|2025-07-21 17:55:00|40084.6|40064.6|40089.6|40059.6|40089.6|40064.6|40084.6|40059.6|3
1753120800000|2025-07-21 18:00:00|40084.6|40064.6|40099.6|40069.6|40099.6|40069.6|40084.6|40064.6|7
1753121100000|2025-07-21 18:05:00|40094.6|40074.6|40094.6|40069.6|40099.6|40074.6|40094.6|40069.6|3
1753121400000|2025-07-21 18:10:00|40099.6|40064.6|40104.6|40074.6|40104.6|40074.6|40094.6|40064.6|2
1753121700000|2025-07-21 18:15:00|40099.6|40069.6|40094.6|40069.6|40104.6|40069.6|40094.6|40064.6|1
1753122000000|2025-07-21 18:20:00|40099.6|40064.6|40094.6|40069.6|40099.6|40069.6|40094.6|40064.6|0
1753122300000|2025-07-21 18:25:00|40099.6|40074.6|40097.1|40077.1|40099.6|40077.1|40094.6|40074.6|0
1753122600000|2025-07-21 18:30:00|40094.6|40074.6|40087.1|40067.1|40094.6|40074.6|40087.1|40067.1|2
1753122900000|2025-07-21 18:35:00|40089.6|40069.6|40092.1|40072.1|40092.1|40072.1|40089.6|40069.6|2
1753123200000|2025-07-21 18:40:00|40089.6|40069.6|40092.1|40072.1|40092.1|40072.1|40087.1|40067.1|3
1753123500000|2025-07-21 18:45:00|40089.6|40069.6|40057.1|40037.1|40089.6|40069.6|40057.1|40037.1|30
1753123800000|2025-07-21 18:50:00|40054.6|40034.6|40069.6|40049.6|40072.1|40052.1|40052.1|40032.1|7
1753124100000|2025-07-21 18:55:00|40072.1|40052.1|40064.6|40044.6|40072.1|40052.1|40059.6|40039.6|3
1753124400000|2025-07-21 19:00:00|40067.1|40047.1|40052.1|40032.1|40067.1|40047.1|40047.1|40027.1|3
1753124700000|2025-07-21 19:05:00|40049.6|40029.6|40029.6|40009.6|40049.6|40029.6|40029.6|40009.6|5
1753125000000|2025-07-21 19:10:00|40032.1|40012.1|40024.6|40004.6|40032.1|40012.1|40007.1|39987.1|14
1753125300000|2025-07-21 19:15:00|40027.1|40007.1|40039.6|40019.6|40042.1|40022.1|40024.6|40004.6|5
1753125600000|2025-07-21 19:20:00|40042.1|40022.1|40044.6|40024.6|40044.6|40024.6|40039.6|40019.6|1
1753125900000|2025-07-21 19:25:00|40042.1|40022.1|40027.1|40007.1|40044.6|40024.6|40027.1|40007.1|4
1753126200000|2025-07-21 19:30:00|40029.6|40009.6|40024.6|40004.6|40039.6|40019.6|40024.6|40004.6|12
1753126500000|2025-07-21 19:35:00|40027.1|40007.1|40022.1|40002.1|40034.6|40014.6|40022.1|40002.1|6
1753126800000|2025-07-21 19:40:00|40019.6|39999.6|40007.1|39987.1|40024.6|40004.6|40007.1|39987.1|8
1753127100000|2025-07-21 19:45:00|40009.6|39989.6|40009.6|39989.6|40012.1|39992.1|39992.1|39972.1|26
1753127400000|2025-07-21 19:50:00|40007.1|39987.1|40014.6|39994.6|40029.6|40009.6|40007.1|39987.1|14
1753127700000|2025-07-21 19:55:00|40017.1|39997.1|40024.6|40004.6|40024.6|40004.6|39997.1|39977.1|24
1753128000000|2025-07-21 20:00:00|40030.7|39990.7|40036.8|39996.8|40045.6|40005.6|40021.2|39981.2|0
1753128300000|2025-07-21 20:05:00|40038.2|39998.2|40042.9|40002.9|40047|40007|40035.4|39995.4|0
1753128600000|2025-07-21 20:10:00|40043|40003|40042.9|40002.9|40044.3|40004.3|40034.1|39994.1|0
1753128900000|2025-07-21 20:15:00|40042.2|40002.2|40044.3|40004.3|40045.6|40005.6|40039.5|39999.5|0
1753129200000|2025-07-21 20:20:00|40044.2|40004.2|40042.2|40002.2|40047|40007|40042.2|40002.2|0
1753129500000|2025-07-21 20:25:00|40042.3|40002.3|40034.1|39994.1|40042.9|40002.9|40032.7|39992.7|0
1753129800000|2025-07-21 20:30:00|40035.4|39995.4|40044.3|40004.3|40044.3|40004.3|40035.4|39995.4|0
1753130100000|2025-07-21 20:35:00|40044.2|40004.2|40044.3|40004.3|40045.6|40005.6|40042.2|40002.2|0
1753130400000|2025-07-21 20:40:00|40044.2|40004.2|40042.9|40002.9|40044.3|40004.3|40042.2|40002.2|0
1753130700000|2025-07-21 20:45:00|40042.2|40002.2|40042.2|40002.2|40045.6|40005.6|40042.2|40002.2|0
1753131000000|2025-07-21 20:50:00|40042.3|40002.3|40044.3|40004.3|40045.6|40005.6|40042.2|40002.2|0
1753131300000|2025-07-21 20:55:00|40044.2|40004.2|40047|40007|40047|40007|40042.2|40002.2|0
1753131600000|2025-07-21 21:00:00|40046.3|40006.3|40049.2|40009.2|40049.3|40009.3|40046.3|40006.3|0
1753131900000|2025-07-21 21:05:00|40049.9|40009.9|40049.2|40009.2|40049.9|40009.9|40047.1|40007.1|0
1753132200000|2025-07-21 21:10:00|40048.5|40008.5|40048.5|40008.5|40049.9|40009.9|40048.5|40008.5|0
1753132500000|2025-07-21 21:15:00|40047.8|40007.8|40048.5|40008.5|40048.5|40008.5|40047.8|40007.8|0
1753132800000|2025-07-21 21:20:00|40049.2|40009.2|40047.8|40007.8|40049.2|40009.2|40047.8|40007.8|0
1753133100000|2025-07-21 21:25:00|40046.5|40006.5|40047.1|40007.1|40047.8|40007.8|40046.5|40006.5|0
1753133400000|2025-07-21 21:30:00|40046.5|40006.5|40045.8|40005.8|40046.5|40006.5|40045.8|40005.8|0
1753133700000|2025-07-21 21:35:00|40046.5|40006.5|40045.8|40005.8|40046.5|40006.5|40045.8|40005.8|0
1753134000000|2025-07-21 21:40:00|40045.1|40005.1|40046.5|40006.5|40046.5|40006.5|40045.1|40005.1|0
1753134300000|2025-07-21 21:45:00|40047.1|40007.1|40047.2|40007.2|40047.2|40007.2|40046.5|40006.5|0
1753134600000|2025-07-21 21:50:00|40047.1|40007.1|40046.5|40006.5|40047.1|40007.1|40045.1|40005.1|0
1753134900000|2025-07-21 21:55:00|40045.8|40005.8|40047.8|40007.8|40049.2|40009.2|40045.1|40005.1|0
1753135200000|2025-07-21 22:00:00|40047.2|40007.2|40051.9|40011.9|40053.3|40013.3|40039|39999|0
1753135500000|2025-07-21 22:05:00|40051.2|40011.2|40045.8|40005.8|40051.9|40011.9|40043.1|40003.1|0
1753135800000|2025-07-21 22:10:00|40045.1|40005.1|40041|40001|40048.5|40008.5|40039.7|39999.7|0
1753136100000|2025-07-21 22:15:00|40039.7|39999.7|40042.4|40002.4|40042.4|40002.4|40037|39997|0
1753136400000|2025-07-21 22:20:00|40043.7|40003.7|40048.5|40008.5|40048.5|40008.5|40042.4|40002.4|0
1753136700000|2025-07-21 22:25:00|40049.2|40009.2|40052.6|40012.6|40052.6|40012.6|40047.8|40007.8|0
1753137000000|2025-07-21 22:30:00|40052.5|40012.5|40048.5|40008.5|40052.6|40012.6|40046.5|40006.5|0
1753137300000|2025-07-21 22:35:00|40047.2|40007.2|40045.1|40005.1|40048.5|40008.5|40041|40001|0
1753137600000|2025-07-21 22:40:00|40044.4|40004.4|40043.7|40003.7|40047.2|40007.2|40041|40001|0
1753137900000|2025-07-21 22:45:00|40043.1|40003.1|40045.8|40005.8|40047.2|40007.2|40042.4|40002.4|0
1753138200000|2025-07-21 22:50:00|40046.5|40006.5|40043.7|40003.7|40046.5|40006.5|40042.4|40002.4|0
1753138500000|2025-07-21 22:55:00|40043.1|40003.1|40043.7|40003.7|40043.7|40003.7|40042.4|40002.4|0
1753138800000|2025-07-21 23:00:00|40043.8|40003.8|40041|40001|40048.5|40008.5|40041|40001|0
1753139100000|2025-07-21 23:05:00|40041.1|40001.1|40045.1|40005.1|40045.8|40005.8|40041|40001|0
1753139400000|2025-07-21 23:10:00|40044.4|40004.4|40043.7|40003.7|40044.4|40004.4|40043.7|40003.7|0
1753139700000|2025-07-21 23:15:00|40043.1|40003.1|40045.8|40005.8|40047.2|40007.2|40043.1|40003.1|0
1753140000000|2025-07-21 23:20:00|40045.1|40005.1|40043.7|40003.7|40047.2|40007.2|40042.4|40002.4|0
1753140300000|2025-07-21 23:25:00|40042.4|40002.4|40047.2|40007.2|40048.5|40008.5|40042.4|40002.4|0
1753140600000|2025-07-21 23:30:00|40047.8|40007.8|40047.2|40007.2|40048.5|40008.5|40045.8|40005.8|0
1753140900000|2025-07-21 23:35:00|40048.5|40008.5|40049.9|40009.9|40049.9|40009.9|40047.2|40007.2|0
1753141200000|2025-07-21 23:40:00|40049.8|40009.8|40045.8|40005.8|40049.8|40009.8|40045.8|40005.8|0
1753141500000|2025-07-21 23:45:00|40047.2|40007.2|40039.7|39999.7|40047.8|40007.8|40035.6|39995.6|0
1753141800000|2025-07-21 23:50:00|40041|40001|40043.7|40003.7|40045.1|40005.1|40037|39997|0
1753142100000|2025-07-21 23:55:00|40043.8|40003.8|40045.8|40005.8|40047.2|40007.2|40043.8|40003.8|0
1753142400000|2025-07-22 00:00:00|40045.1|40005.1|40051.2|40011.2|40051.2|40011.2|40045.1|40005.1|0
1753142700000|2025-07-22 00:05:00|40051.3|40011.3|40052.6|40012.6|40053.9|40013.9|40049.9|40009.9|0
1753143000000|2025-07-22 00:10:00|40052.5|40012.5|40076.3|40036.3|40077|40037|40051.2|40011.2|0
1753143300000|2025-07-22 00:15:00|40075.6|40035.6|40059.8|40019.8|40075.6|40035.6|40053.1|40013.1|0
1753143600000|2025-07-22 00:20:00|40059.9|40019.9|40073.2|40033.2|40073.2|40033.2|40059.8|40019.8|0
1753143900000|2025-07-22 00:25:00|40073.1|40033.1|40073.2|40033.2|40073.2|40033.2|40073.1|40033.1|0
1753144200000|2025-07-22 00:30:00|40073.1|40033.1|40060.1|40020.1|40073.1|40033.1|40059.9|40019.9|0
1753144500000|2025-07-22 00:35:00|40060|40020|40059.9|40019.9|40066.6|40026.6|40050|40010|0
1753144800000|2025-07-22 00:40:00|40059.8|40019.8|40059.8|40019.8|40063.1|40023.1|40059.8|40019.8|0
1753145100000|2025-07-22 00:45:00|40059.7|40019.7|40059.8|40019.8|40059.9|40019.9|40059.7|40019.7|0
1753145400000|2025-07-22 00:50:00|40059.7|40019.7|40059.7|40019.7|40059.8|40019.8|40053.1|40013.1|0
1753145700000|2025-07-22 00:55:00|40059.6|40019.6|40059.5|40019.5|40059.7|40019.7|40052.9|40012.9|0
1753146000000|2025-07-22 01:00:00|40059.4|40019.4|40052.9|40012.9|40066.1|40026.1|40052.7|40012.7|0
1753146300000|2025-07-22 01:05:00|40059.4|40019.4|40059.5|40019.5|40059.5|40019.5|40052.9|40012.9|0
1753146600000|2025-07-22 01:10:00|40066.1|40026.1|40066.1|40026.1|40072.8|40032.8|40066|40026|0
1753146900000|2025-07-22 01:15:00|40066.2|40026.2|40059.5|40019.5|40066.2|40026.2|40059.4|40019.4|0
1753147200000|2025-07-22 01:20:00|40059.6|40019.6|40053|40013|40066.2|40026.2|40052.9|40012.9|0
1753147500000|2025-07-22 01:25:00|40052.9|40012.9|40059.7|40019.7|40059.7|40019.7|40046.4|40006.4|0
1753147800000|2025-07-22 01:30:00|40059.9|40019.9|40053.3|40013.3|40063.2|40023.2|40053.3|40013.3|0
1753148100000|2025-07-22 01:35:00|40053.4|40013.4|40053.4|40013.4|40053.4|40013.4|40053.3|40013.3|0
1753148400000|2025-07-22 01:40:00|40053.3|40013.3|40053.4|40013.4|40053.5|40013.5|40046.8|40006.8|0
1753148700000|2025-07-22 01:45:00|40053.5|40013.5|40060.1|40020.1|40066.8|40026.8|40053.4|40013.4|0
1753149000000|2025-07-22 01:50:00|40060.2|40020.2|40053.6|40013.6|40063.4|40023.4|40053.5|40013.5|0
1753149300000|2025-07-22 01:55:00|40053.5|40013.5|40053.6|40013.6|40053.6|40013.6|40047|40007|0
1753149600000|2025-07-22 02:00:00|40053.7|40013.7|40040.5|40000.5|40060.2|40020.2|40040.5|40000.5|0
1753149900000|2025-07-22 02:05:00|40040.4|40000.4|40023.9|39983.9|40040.4|40000.4|40020.5|39980.5|0
1753150200000|2025-07-22 02:10:00|40027.1|39987.1|40020.5|39980.5|40027.2|39987.2|40020.5|39980.5|0
1753150500000|2025-07-22 02:15:00|40013.9|39973.9|40014|39974|40014|39974|40013.9|39973.9|0
1753150800000|2025-07-22 02:20:00|40017.3|39977.3|40014|39974|40017.3|39977.3|40014|39974|0
1753151100000|2025-07-22 02:25:00|40013.9|39973.9|40001.4|39961.4|40014|39974|39994.8|39954.8|0
1753151400000|2025-07-22 02:30:00|40001.3|39961.3|40008|39968|40008|39968|40001.3|39961.3|0
1753151700000|2025-07-22 02:35:00|40007.9|39967.9|40007.9|39967.9|40008|39968|40007.9|39967.9|0
1753152000000|2025-07-22 02:40:00|40011.2|39971.2|40007.7|39967.7|40014.5|39974.5|40007.7|39967.7|0
1753152300000|2025-07-22 02:45:00|40007.6|39967.6|39994.5|39954.5|40007.7|39967.7|39994.5|39954.5|0
1753152600000|2025-07-22 02:50:00|39994.6|39954.6|39994.6|39954.6|39994.6|39954.6|39994.5|39954.5|0
1753152900000|2025-07-22 02:55:00|39997.9|39957.9|40001.2|39961.2|40001.2|39961.2|39994.5|39954.5|0
1753153200000|2025-07-22 03:00:00|40004.5|39964.5|40014.4|39974.4|40014.4|39974.4|40004.5|39964.5|0
1753153500000|2025-07-22 03:05:00|40014.5|39974.5|40014.4|39974.4|40014.5|39974.5|40014.4|39974.4|0
1753153800000|2025-07-22 03:10:00|40014.3|39974.3|40007.7|39967.7|40014.4|39974.4|40007.7|39967.7|0
1753154100000|2025-07-22 03:15:00|40007.6|39967.6|40007.6|39967.6|40007.7|39967.7|40007.6|39967.6|0
1753154400000|2025-07-22 03:20:00|40007.5|39967.5|40007.5|39967.5|40007.6|39967.6|40007.5|39967.5|0
1753154700000|2025-07-22 03:25:00|40007.6|39967.6|40007.5|39967.5|40007.6|39967.6|40007.5|39967.5|0
1753155000000|2025-07-22 03:30:00|40000.9|39960.9|40000.9|39960.9|40007.6|39967.6|39994.4|39954.4|0
1753155300000|2025-07-22 03:35:00|39994.4|39954.4|40000.9|39960.9|40000.9|39960.9|39980.9|39940.9|0
1753155600000|2025-07-22 03:40:00|40000.8|39960.8|40000.8|39960.8|40000.9|39960.9|39994.3|39954.3|0
1753155900000|2025-07-22 03:45:00|40000.7|39960.7|40000.7|39960.7|40000.8|39960.8|39984.2|39944.2|0
1753156200000|2025-07-22 03:50:00|40000.8|39960.8|40014|39974|40014|39974|40000.8|39960.8|0
1753156500000|2025-07-22 03:55:00|40013.9|39973.9|40013.9|39973.9|40014|39974|40007.4|39967.4|0
1753156800000|2025-07-22 04:00:00|40013.8|39973.8|39997.4|39957.4|40013.9|39973.9|39994.1|39954.1|0
1753157100000|2025-07-22 04:05:00|39994.1|39954.1|40000.7|39960.7|40000.7|39960.7|39994.1|39954.1|0
1753157400000|2025-07-22 04:10:00|40000.6|39960.6|39961.1|39921.1|40000.6|39960.6|39954.5|39914.5|0
1753157700000|2025-07-22 04:15:00|39961|39921|39980.5|39940.5|39980.5|39940.5|39947.7|39907.7|0
1753158000000|2025-07-22 04:20:00|39980.4|39940.4|39973.8|39933.8|39980.5|39940.5|39967.2|39927.2|0
1753158300000|2025-07-22 04:25:00|39973.7|39933.7|39967.3|39927.3|39974|39934|39960.7|39920.7|0
1753158600000|2025-07-22 04:30:00|39967.4|39927.4|39962.6|39922.6|39972.5|39932.5|39962.6|39922.6|0
1753158900000|2025-07-22 04:35:00|39962.5|39922.5|39962.5|39922.5|39969.2|39929.2|39962.5|39922.5|0
1753159200000|2025-07-22 04:40:00|39962.6|39922.6|39962.5|39922.5|39962.6|39922.6|39962.4|39922.4|0
1753159500000|2025-07-22 04:45:00|39962.6|39922.6|39962.5|39922.5|39969.2|39929.2|39962.4|39922.4|0
1753159800000|2025-07-22 04:50:00|39955.9|39915.9|39959.2|39919.2|39959.2|39919.2|39955.8|39915.8|0
1753160100000|2025-07-22 04:55:00|39962.4|39922.4|39978.9|39938.9|39978.9|39938.9|39962.4|39922.4|0
1753160400000|2025-07-22 05:00:00|39975.6|39935.6|39992|39952|39995.3|39955.3|39975.6|39935.6|0
1753160700000|2025-07-22 05:05:00|39991.9|39951.9|39995.3|39955.3|39995.3|39955.3|39988.6|39948.6|0
1753161000000|2025-07-22 05:10:00|39995.4|39955.4|39995.2|39955.2|40001.9|39961.9|39995.1|39955.1|0
1753161300000|2025-07-22 05:15:00|39995.1|39955.1|39982|39942|39995.1|39955.1|39981.9|39941.9|0
1753161600000|2025-07-22 05:20:00|39982.1|39942.1|39982.1|39942.1|39988.7|39948.7|39981.9|39941.9|0
1753161900000|2025-07-22 05:25:00|39988.6|39948.6|39982|39942|39988.6|39948.6|39981.9|39941.9|0
1753162200000|2025-07-22 05:30:00|39975.4|39935.4|39968.8|39928.8|39975.5|39935.5|39962.3|39922.3|0
1753162500000|2025-07-22 05:35:00|39968.9|39928.9|39975.5|39935.5|39975.5|39935.5|39968.9|39928.9|0
1753162800000|2025-07-22 05:40:00|39978.8|39938.8|39975.4|39935.4|39982.2|39942.2|39975.4|39935.4|0
1753163100000|2025-07-22 05:45:00|39982|39942|39995.3|39955.3|39995.3|39955.3|39982|39942|0
1753163400000|2025-07-22 05:50:00|40001.9|39961.9|40008.4|39968.4|40021.6|39981.6|40001.9|39961.9|0
1753163700000|2025-07-22 05:55:00|40014.9|39974.9|40008.4|39968.4|40014.9|39974.9|40001.8|39961.8|0
1753164000000|2025-07-22 06:00:00|39991.8|39971.8|39989.3|39969.3|40006.8|39986.8|39989.3|39969.3|26
1753164300000|2025-07-22 06:05:00|39991.8|39971.8|40004.3|39984.3|40014.3|39994.3|39966.8|39946.8|13
1753164600000|2025-07-22 06:10:00|40006.8|39986.8|40001.8|39981.8|40006.8|39986.8|40001.8|39981.8|4
1753164900000|2025-07-22 06:15:00|39999.3|39979.3|39986.8|39966.8|39999.3|39979.3|39971.8|39951.8|35
1753165200000|2025-07-22 06:20:00|39989.3|39969.3|39996.8|39976.8|40004.3|39984.3|39981.8|39961.8|17
1753165500000|2025-07-22 06:25:00|39999.3|39979.3|39984.3|39964.3|40004.3|39984.3|39984.3|39964.3|8
1753165800000|2025-07-22 06:30:00|39981.8|39961.8|40009.3|39989.3|40011.8|39991.8|39979.3|39959.3|8
1753166100000|2025-07-22 06:35:00|40011.8|39991.8|40006.8|39986.8|40019.3|39999.3|40004.3|39984.3|14
1753166400000|2025-07-22 06:40:00|40009.3|39989.3|39999.3|39979.3|40009.3|39989.3|39989.3|39969.3|16
1753166700000|2025-07-22 06:45:00|39996.8|39976.8|39996.8|39976.8|40006.8|39986.8|39996.8|39976.8|3
1753167000000|2025-07-22 06:50:00|39999.3|39979.3|40014.3|39994.3|40019.3|39999.3|39999.3|39979.3|8
1753167300000|2025-07-22 06:55:00|40016.8|39996.8|40026.8|40006.8|40034.3|40014.3|39991.8|39971.8|66
1753167600000|2025-07-22 07:00:00|40029.3|40009.3|40111.8|40091.8|40151.8|40131.8|40021.8|40001.8|442
1753167900000|2025-07-22 07:05:00|40109.3|40089.3|40109.3|40089.3|40141.8|40121.8|40099.3|40079.3|165
1753168200000|2025-07-22 07:10:00|40106.8|40086.8|40156.8|40136.8|40171.8|40151.8|40084.3|40064.3|148
1753168500000|2025-07-22 07:15:00|40159.3|40139.3|40184.3|40164.3|40194.3|40174.3|40146.8|40126.8|159
1753168800000|2025-07-22 07:20:00|40184.7|40164.7|40202.2|40182.2|40209.7|40189.7|40177.2|40157.2|111
1753169100000|2025-07-22 07:25:00|40204.7|40184.7|40209.7|40189.7|40224.7|40204.7|40187.2|40167.2|154
1753169400000|2025-07-22 07:30:00|40209.5|40189.5|40119.5|40099.5|40229.5|40209.5|40119.5|40099.5|182
1753169700000|2025-07-22 07:35:00|40124.5|40104.5|40107|40087|40139.5|40119.5|40104.5|40084.5|123
1753170000000|2025-07-22 07:40:00|40109.1|40089.1|40131.6|40111.6|40136.6|40116.6|40096.6|40076.6|99
1753170300000|2025-07-22 07:45:00|40134.1|40114.1|40134.1|40114.1|40146.6|40126.6|40111.6|40091.6|86
1753170600000|2025-07-22 07:50:00|40133.5|40113.5|40091|40071|40141|40121|40083.5|40063.5|115
1753170900000|2025-07-22 07:55:00|40088.5|40068.5|40081|40061|40096|40076|40066|40046|155
1753171200000|2025-07-22 08:00:00|40081.1|40061.1|40123.6|40103.6|40128.6|40108.6|40063.6|40043.6|122
1753171500000|2025-07-22 08:05:00|40121.1|40101.1|40118.6|40098.6|40138.6|40118.6|40116.1|40096.1|69
1753171800000|2025-07-22 08:10:00|40116.4|40096.4|40118.9|40098.9|40133.9|40113.9|40103.9|40083.9|32
1753172100000|2025-07-22 08:15:00|40116.4|40096.4|40136.4|40116.4|40143.9|40123.9|40113.9|40093.9|38
1753172400000|2025-07-22 08:20:00|40137.2|40117.2|40109.7|40089.7|40152.2|40132.2|40099.7|40079.7|68
1753172700000|2025-07-22 08:25:00|40107.2|40087.2|40122.2|40102.2|40124.7|40104.7|40099.7|40079.7|44
1753173000000|2025-07-22 08:30:00|40124.2|40104.2|40151.7|40131.7|40176.7|40156.7|40124.2|40104.2|50
1753173300000|2025-07-22 08:35:00|40154.2|40134.2|40141.7|40121.7|40161.7|40141.7|40134.2|40114.2|44
1753173600000|2025-07-22 08:40:00|40139.2|40119.2|40116.7|40096.7|40139.2|40119.2|40109.2|40089.2|64
1753173900000|2025-07-22 08:45:00|40114.2|40094.2|40139.2|40119.2|40149.2|40129.2|40114.2|40094.2|34
1753174200000|2025-07-22 08:50:00|40139.7|40119.7|40149.7|40129.7|40154.7|40134.7|40127.2|40107.2|52
1753174500000|2025-07-22 08:55:00|40147.2|40127.2|40134.7|40114.7|40159.7|40139.7|40122.2|40102.2|35
1753174800000|2025-07-22 09:00:00|40134|40114|40109|40089|40139|40119|40099|40079|45
1753175100000|2025-07-22 09:05:00|40106.5|40086.5|40094|40074|40121.5|40101.5|40084|40064|39
1753175400000|2025-07-22 09:10:00|40096.4|40076.4|40113.9|40093.9|40118.9|40098.9|40081.4|40061.4|50
1753175700000|2025-07-22 09:15:00|40111.4|40091.4|40126.4|40106.4|40128.9|40108.9|40103.9|40083.9|32
1753176000000|2025-07-22 09:20:00|40124.2|40104.2|40146.7|40126.7|40151.7|40131.7|40109.2|40089.2|44
1753176300000|2025-07-22 09:25:00|40144.2|40124.2|40159.2|40139.2|40159.2|40139.2|40131.7|40111.7|25
1753176600000|2025-07-22 09:30:00|40158.8|40138.8|40178.8|40158.8|40198.8|40178.8|40153.8|40133.8|83
1753176900000|2025-07-22 09:35:00|40176.3|40156.3|40171.3|40151.3|40183.8|40163.8|40158.8|40138.8|35
1753177200000|2025-07-22 09:40:00|40171.2|40151.2|40148.7|40128.7|40186.2|40166.2|40128.7|40108.7|44
1753177500000|2025-07-22 09:45:00|40151.2|40131.2|40156.2|40136.2|40163.7|40143.7|40148.7|40128.7|53
1753177800000|2025-07-22 09:50:00|40156.4|40136.4|40158.9|40138.9|40183.9|40163.9|40141.4|40121.4|59
1753178100000|2025-07-22 09:55:00|40161.4|40141.4|40161.4|40141.4|40173.9|40153.9|40151.4|40131.4|44
1753178400000|2025-07-22 10:00:00|40159.8|40139.8|40172.3|40152.3|40187.3|40167.3|40159.8|40139.8|50
1753178700000|2025-07-22 10:05:00|40169.8|40149.8|40169.8|40149.8|40189.8|40169.8|40157.3|40137.3|82
1753179000000|2025-07-22 10:10:00|40170|40150|40167.5|40147.5|40177.5|40157.5|40155|40135|23
1753179300000|2025-07-22 10:15:00|40170|40150|40127.5|40107.5|40170|40150|40125|40105|34
1753179600000|2025-07-22 10:20:00|40127.9|40107.9|40120.4|40100.4|40137.9|40117.9|40112.9|40092.9|51
1753179900000|2025-07-22 10:25:00|40122.9|40102.9|40132.9|40112.9|40137.9|40117.9|40110.4|40090.4|32
1753180200000|2025-07-22 10:30:00|40135.4|40115.4|40155.4|40135.4|40165.4|40145.4|40135.4|40115.4|30
1753180500000|2025-07-22 10:35:00|40157.9|40137.9|40157.9|40137.9|40172.9|40152.9|40157.9|40137.9|17
1753180800000|2025-07-22 10:40:00|40155.8|40135.8|40155.8|40135.8|40165.8|40145.8|40150.8|40130.8|27
1753181100000|2025-07-22 10:45:00|40158.3|40138.3|40125.8|40105.8|40160.8|40140.8|40120.8|40100.8|18
1753181400000|2025-07-22 10:50:00|40126.5|40106.5|40121.5|40101.5|40129|40109|40114|40094|19
1753181700000|2025-07-22 10:55:00|40124|40104|40141.5|40121.5|40151.5|40131.5|40124|40104|25
1753182000000|2025-07-22 11:00:00|40142.9|40122.9|40115.4|40095.4|40142.9|40122.9|40107.9|40087.9|32
1753182300000|2025-07-22 11:05:00|40112.9|40092.9|40127.9|40107.9|40135.4|40115.4|40107.9|40087.9|20
1753182600000|2025-07-22 11:10:00|40129.1|40109.1|40111.6|40091.6|40129.1|40109.1|40111.6|40091.6|13
1753182900000|2025-07-22 11:15:00|40109.1|40089.1|40084.1|40064.1|40114.1|40094.1|40084.1|40064.1|26
1753183200000|2025-07-22 11:20:00|40082.2|40062.2|40084.7|40064.7|40102.2|40082.2|40074.7|40054.7|40
1753183500000|2025-07-22 11:25:00|40082.2|40062.2|40082.2|40062.2|40089.7|40069.7|40077.2|40057.2|21
1753183800000|2025-07-22 11:30:00|40081.2|40061.2|40081.2|40061.2|40081.2|40061.2|40061.2|40041.2|56
1753184100000|2025-07-22 11:35:00|40078.7|40058.7|40028.7|40008.7|40078.7|40058.7|40016.2|39996.2|172
1753184400000|2025-07-22 11:40:00|40032.4|40012.4|40054.9|40034.9|40082.4|40062.4|40027.4|40007.4|213
1753184700000|2025-07-22 11:45:00|40057.4|40037.4|40074.9|40054.9|40079.9|40059.9|40054.9|40034.9|534
1753185000000|2025-07-22 11:50:00|40075.3|40055.3|40085.3|40065.3|40107.8|40087.8|40070.3|40050.3|95
1753185300000|2025-07-22 11:55:00|40082.8|40062.8|40075.3|40055.3|40095.3|40075.3|40067.8|40047.8|97
1753185600000|2025-07-22 12:00:00|40076.4|40056.4|40118.9|40098.9|40121.4|40101.4|40071.4|40051.4|105
1753185900000|2025-07-22 12:05:00|40116.4|40096.4|40106.4|40086.4|40126.4|40106.4|40091.4|40071.4|48
1753186200000|2025-07-22 12:10:00|40107.4|40087.4|40119.9|40099.9|40132.4|40112.4|40107.4|40087.4|45
1753186500000|2025-07-22 12:15:00|40122.4|40102.4|40094.9|40074.9|40127.4|40107.4|40092.4|40072.4|26
1753186800000|2025-07-22 12:20:00|40091.9|40071.9|40074.4|40054.4|40114.4|40094.4|40074.4|40054.4|35
1753187100000|2025-07-22 12:25:00|40076.9|40056.9|40086.9|40066.9|40089.4|40069.4|40074.4|40054.4|16
1753187400000|2025-07-22 12:30:00|40086|40066|40071|40051|40088.5|40068.5|40063.5|40043.5|32
1753187700000|2025-07-22 12:35:00|40073.5|40053.5|40063.5|40043.5|40073.5|40053.5|40048.5|40028.5|55
1753188000000|2025-07-22 12:40:00|40065.2|40045.2|40080.2|40060.2|40082.7|40062.7|40052.7|40032.7|21
1753188300000|2025-07-22 12:45:00|40075.2|40055.2|40092.7|40072.7|40100.2|40080.2|40075.2|40055.2|50
1753188600000|2025-07-22 12:50:00|40092.1|40072.1|40104.6|40084.6|40104.6|40084.6|40082.1|40062.1|33
1753188900000|2025-07-22 12:55:00|40102.1|40082.1|40112.1|40092.1|40117.1|40097.1|40099.6|40079.6|48
1753189200000|2025-07-22 13:00:00|40110.2|40090.2|40137.7|40117.7|40145.2|40125.2|40105.2|40085.2|58
1753189500000|2025-07-22 13:05:00|40135.2|40115.2|40165.2|40145.2|40167.7|40147.7|40127.7|40107.7|113
1753189800000|2025-07-22 13:10:00|40162.3|40142.3|40187.3|40167.3|40189.8|40169.8|40162.3|40142.3|70
1753190100000|2025-07-22 13:15:00|40184.8|40164.8|40192.3|40172.3|40199.8|40179.8|40184.8|40164.8|84
1753190400000|2025-07-22 13:20:00|40193.3|40173.3|40205.8|40185.8|40205.8|40185.8|40183.3|40163.3|86
1753190700000|2025-07-22 13:25:00|40203.3|40183.3|40208.3|40188.3|40208.3|40188.3|40185.8|40165.8|61
1753191000000|2025-07-22 13:30:00|40206.6|40186.6|40191.6|40171.6|40219.1|40199.1|40176.6|40156.6|141
1753191300000|2025-07-22 13:35:00|40194.1|40174.1|40179.1|40159.1|40204.1|40184.1|40176.6|40156.6|57
1753191600000|2025-07-22 13:40:00|40182|40162|40107|40087|40182|40162|40097|40077|82
1753191900000|2025-07-22 13:45:00|40109.5|40089.5|40097|40077|40114.5|40094.5|40082|40062|73
1753192200000|2025-07-22 13:50:00|40098|40078|39993|39973|40115.5|40095.5|39958|39938|378
1753192500000|2025-07-22 13:55:00|39995.5|39975.5|39978|39958|40020.5|40000.5|39965.5|39945.5|171
1753192800000|2025-07-22 14:00:00|39977.4|39957.4|40042.4|40022.4|40042.4|40022.4|39964.9|39944.9|131
1753193100000|2025-07-22 14:05:00|40044.9|40024.9|40102.4|40082.4|40109.9|40089.9|40032.4|40012.4|178
1753193400000|2025-07-22 14:10:00|40099.5|40079.5|40089.5|40069.5|40104.5|40084.5|40064.5|40044.5|61
1753193700000|2025-07-22 14:15:00|40087|40067|40142|40122|40144.5|40124.5|40087|40067|85
1753194000000|2025-07-22 14:20:00|40144.4|40124.4|40111.9|40091.9|40146.9|40126.9|40109.4|40089.4|83
1753194300000|2025-07-22 14:25:00|40109.4|40089.4|40149.4|40129.4|40159.4|40139.4|40109.4|40089.4|57
1753194600000|2025-07-22 14:30:00|40151.8|40131.8|40159.3|40139.3|40164.3|40144.3|40129.3|40109.3|31
1753194900000|2025-07-22 14:35:00|40161.8|40141.8|40159.3|40139.3|40186.8|40166.8|40151.8|40131.8|83
1753195200000|2025-07-22 14:40:00|40157.9|40137.9|40132.9|40112.9|40157.9|40137.9|40127.9|40107.9|67
1753195500000|2025-07-22 14:45:00|40130.4|40110.4|40125.4|40105.4|40142.9|40122.9|40115.4|40095.4|48
1753195800000|2025-07-22 14:50:00|40126.9|40106.9|40119.4|40099.4|40131.9|40111.9|40114.4|40094.4|42
1753196100000|2025-07-22 14:55:00|40121.9|40101.9|40159.4|40139.4|40169.4|40149.4|40119.4|40099.4|72
1753196400000|2025-07-22 15:00:00|40158.7|40138.7|40181.2|40161.2|40186.2|40166.2|40158.7|40138.7|71
1753196700000|2025-07-22 15:05:00|40183.7|40163.7|40171.2|40151.2|40188.7|40168.7|40166.2|40146.2|46
1753197000000|2025-07-22 15:10:00|40169.9|40149.9|40167.4|40147.4|40187.4|40167.4|40164.9|40144.9|41
1753197300000|2025-07-22 15:15:00|40162.4|40142.4|40177.4|40157.4|40179.9|40159.9|40147.4|40127.4|76
1753197600000|2025-07-22 15:20:00|40175.8|40155.8|40168.3|40148.3|40185.8|40165.8|40160.8|40140.8|281
1753197900000|2025-07-22 15:25:00|40165.8|40145.8|40173.3|40153.3|40188.3|40168.3|40160.8|40140.8|182
1753198200000|2025-07-22 15:30:00|40170.8|40150.8|40165.8|40145.8|40195.8|40175.8|40163.3|40143.3|265
1753198500000|2025-07-22 15:35:00|40168.3|40148.3|40150.8|40130.8|40190.8|40170.8|40145.8|40125.8|189
1753198800000|2025-07-22 15:40:00|40148.3|40128.3|40160.8|40140.8|40160.8|40140.8|40135.8|40115.8|31
1753199100000|2025-07-22 15:45:00|40163.3|40143.3|40175.8|40155.8|40188.3|40168.3|40160.8|40140.8|11
1753199400000|2025-07-22 15:50:00|40178.3|40153.3|40193.3|40163.3|40193.3|40168.3|40178.3|40148.3|11
1753199700000|2025-07-22 15:55:00|40188.3|40168.3|40183.3|40153.3|40198.3|40168.3|40178.3|40153.3|10
1753200000000|2025-07-22 16:00:00|40173.3|40158.3|40163.3|40133.3|40173.3|40158.3|40153.3|40123.3|29
1753200300000|2025-07-22 16:05:00|40158.3|40128.3|40173.3|40143.3|40178.3|40148.3|40158.3|40128.3|19
1753200600000|2025-07-22 16:10:00|40168.3|40138.3|40163.3|40138.3|40173.3|40143.3|40153.3|40128.3|15
1753200900000|2025-07-22 16:15:00|40168.3|40143.3|40173.3|40148.3|40178.3|40153.3|40163.3|40138.3|3
1753201200000|2025-07-22 16:20:00|40168.3|40143.3|40173.3|40148.3|40178.3|40148.3|40168.3|40138.3|6
1753201500000|2025-07-22 16:25:00|40168.3|40143.3|40158.3|40133.3|40168.3|40148.3|40148.3|40123.3|19
1753201800000|2025-07-22 16:30:00|40153.3|40128.3|40168.3|40143.3|40173.3|40148.3|40153.3|40128.3|6
1753202100000|2025-07-22 16:35:00|40173.3|40138.3|40168.3|40138.3|40178.3|40153.3|40168.3|40138.3|2
1753202400000|2025-07-22 16:40:00|40163.3|40143.3|40158.3|40133.3|40168.3|40143.3|40143.3|40118.3|14
1753202700000|2025-07-22 16:45:00|40163.3|40138.3|40168.3|40143.3|40168.3|40143.3|40158.3|40133.3|4
1753203000000|2025-07-22 16:50:00|40163.3|40138.3|40178.3|40153.3|40183.3|40153.3|40163.3|40138.3|4
1753203300000|2025-07-22 16:55:00|40173.3|40148.3|40183.3|40153.3|40188.3|40158.3|40173.3|40148.3|6
1753203600000|2025-07-22 17:00:00|40178.3|40158.3|40178.3|40153.3|40188.3|40163.3|40173.3|40148.3|12
1753203900000|2025-07-22 17:05:00|40173.3|40148.3|40168.3|40143.3|40173.3|40153.3|40168.3|40138.3|13
1753204200000|2025-07-22 17:10:00|40173.3|40138.3|40163.3|40138.3|40173.3|40138.3|40158.3|40128.3|5
1753204500000|2025-07-22 17:15:00|40168.3|40143.3|40178.3|40148.3|40178.3|40153.3|40168.3|40143.3|12
1753204800000|2025-07-22 17:20:00|40173.3|40153.3|40178.3|40153.3|40183.3|40158.3|40173.3|40148.3|3
1753205100000|2025-07-22 17:25:00|40173.3|40148.3|40193.3|40163.3|40198.3|40173.3|40173.3|40148.3|12
1753205400000|2025-07-22 17:30:00|40198.3|40168.3|40203.3|40178.3|40203.3|40178.3|40188.3|40163.3|11
1753205700000|2025-07-22 17:35:00|40208.3|40183.3|40203.3|40173.3|40208.3|40183.3|40203.3|40173.3|7
1753206000000|2025-07-22 17:40:00|40198.3|40168.3|40193.3|40168.3|40203.3|40173.3|40188.3|40158.3|2
1753206300000|2025-07-22 17:45:00|40198.3|40163.3|40193.3|40168.3|40198.3|40173.3|40193.3|40163.3|0
1753206600000|2025-07-22 17:50:00|40198.3|40173.3|40188.3|40163.3|40203.3|40173.3|40188.3|40163.3|3
1753206900000|2025-07-22 17:55:00|40193.3|40168.3|40193.3|40168.3|40198.3|40168.3|40188.3|40163.3|0
1753207200000|2025-07-22 18:00:00|40198.3|40173.3|40213.3|40183.3|40213.3|40188.3|40193.3|40173.3|2
1753207500000|2025-07-22 18:05:00|40208.3|40188.3|40223.3|40193.3|40223.3|40198.3|40208.3|40183.3|24
1753207800000|2025-07-22 18:10:00|40218.3|40188.3|40208.3|40178.3|40223.3|40188.3|40203.3|40178.3|29
1753208100000|2025-07-22 18:15:00|40203.3|40183.3|40188.3|40163.3|40208.3|40183.3|40168.3|40138.3|28
1753208400000|2025-07-22 18:20:00|40183.3|40158.3|40198.3|40173.3|40203.3|40178.3|40183.3|40158.3|20
1753208700000|2025-07-22 18:25:00|40203.3|40168.3|40193.3|40173.3|40203.3|40178.3|40193.3|40168.3|15
1753209000000|2025-07-22 18:30:00|40190.8|40170.8|40203.3|40183.3|40203.3|40183.3|40185.8|40165.8|4
1753209300000|2025-07-22 18:35:00|40205.8|40185.8|40205.8|40185.8|40208.3|40188.3|40198.3|40178.3|7
1753209600000|2025-07-22 18:40:00|40203.3|40183.3|40198.3|40178.3|40208.3|40188.3|40195.8|40175.8|3
1753209900000|2025-07-22 18:45:00|40195.8|40175.8|40198.3|40178.3|40200.8|40180.8|40193.3|40173.3|4
1753210200000|2025-07-22 18:50:00|40200.8|40180.8|40223.3|40203.3|40223.3|40203.3|40200.8|40180.8|15
1753210500000|2025-07-22 18:55:00|40225.8|40205.8|40230.8|40210.8|40233.3|40213.3|40225.8|40205.8|23
1753210800000|2025-07-22 19:00:00|40228.3|40208.3|40235.8|40215.8|40235.8|40215.8|40225.8|40205.8|11
1753211100000|2025-07-22 19:05:00|40233.3|40213.3|40235.8|40215.8|40235.8|40215.8|40230.8|40210.8|2
1753211400000|2025-07-22 19:10:00|40233.3|40213.3|40230.8|40210.8|40238.3|40218.3|40228.3|40208.3|26
1753211700000|2025-07-22 19:15:00|40233.3|40213.3|40240.8|40220.8|40240.8|40220.8|40230.8|40210.8|11
1753212000000|2025-07-22 19:20:00|40238.3|40218.3|40253.3|40233.3|40260.8|40240.8|40238.3|40218.3|55
1753212300000|2025-07-22 19:25:00|40250.8|40230.8|40260.8|40240.8|40260.8|40240.8|40250.8|40230.8|16
1753212600000|2025-07-22 19:30:00|40263.3|40243.3|40275.8|40255.8|40285.8|40265.8|40260.8|40240.8|75
1753212900000|2025-07-22 19:35:00|40278.3|40258.3|40300.8|40280.8|40300.8|40280.8|40275.8|40255.8|33
1753213200000|2025-07-22 19:40:00|40303.3|40283.3|40303.3|40283.3|40305.8|40285.8|40300.8|40280.8|25
1753213500000|2025-07-22 19:45:00|40300.8|40280.8|40310.8|40290.8|40313.3|40293.3|40300.8|40280.8|33
1753213800000|2025-07-22 19:50:00|40308.3|40288.3|40305.8|40285.8|40315.8|40295.8|40303.3|40283.3|25
1753214100000|2025-07-22 19:55:00|40303.3|40283.3|40290.8|40270.8|40310.8|40290.8|40285.8|40265.8|61
1753214400000|2025-07-22 20:00:00|40305.3|40265.3|40296.2|40256.2|40305.4|40265.4|40282.4|40242.4|0
1753214700000|2025-07-22 20:05:00|40296.1|40256.1|40290.6|40250.6|40296.2|40256.2|40285.9|40245.9|0
1753215000000|2025-07-22 20:10:00|40289.3|40249.3|40283.4|40243.4|40290.6|40250.6|40280|40240|0
1753215300000|2025-07-22 20:15:00|40282|40242|40277.2|40237.2|40286.2|40246.2|40277.2|40237.2|0
1753215600000|2025-07-22 20:20:00|40277.3|40237.3|40286.2|40246.2|40287.5|40247.5|40274.5|40234.5|0
1753215900000|2025-07-22 20:25:00|40287.5|40247.5|40288.9|40248.9|40291|40251|40284.8|40244.8|0
1753216200000|2025-07-22 20:30:00|40288.8|40248.8|40290.6|40250.6|40292.7|40252.7|40286.2|40246.2|0
1753216500000|2025-07-22 20:35:00|40289.3|40249.3|40292|40252|40296.8|40256.8|40287.9|40247.9|0
1753216800000|2025-07-22 20:40:00|40292.1|40252.1|40296.8|40256.8|40298.2|40258.2|40292.1|40252.1|0
1753217100000|2025-07-22 20:45:00|40295.5|40255.5|40292|40252|40298.2|40258.2|40292|40252|0
1753217400000|2025-07-22 20:50:00|40292.1|40252.1|40295.5|40255.5|40295.5|40255.5|40287.9|40247.9|0
1753217700000|2025-07-22 20:55:00|40295.4|40255.4|40298.2|40258.2|40299.6|40259.6|40292|40252|0
1753218000000|2025-07-22 21:00:00|40298.1|40258.1|40296.1|40256.1|40298.2|40258.2|40294.8|40254.8|0
1753218300000|2025-07-22 21:05:00|40295.4|40255.4|40296.8|40256.8|40297.5|40257.5|40295.4|40255.4|0
1753218600000|2025-07-22 21:10:00|40297.5|40257.5|40296.1|40256.1|40298.2|40258.2|40296.1|40256.1|0
1753218900000|2025-07-22 21:15:00|40296.2|40256.2|40297.5|40257.5|40298.2|40258.2|40296.2|40256.2|0
1753219200000|2025-07-22 21:20:00|40298.2|40258.2|40298.2|40258.2|40299.6|40259.6|40297.5|40257.5|0
1753219500000|2025-07-22 21:25:00|40297.5|40257.5|40298.3|40258.3|40300.4|40260.4|40295.1|40255.1|0
1753219800000|2025-07-22 21:30:00|40297.6|40257.6|40297.6|40257.6|40297.6|40257.6|40297.6|40257.6|0
1753220100000|2025-07-22 21:35:00|40297|40257|40297.6|40257.6|40298.3|40258.3|40297|40257|0
1753220400000|2025-07-22 21:40:00|40297|40257|40297|40257|40297.6|40257.6|40297|40257|0
1753220700000|2025-07-22 21:45:00|40297.7|40257.7|40297.6|40257.6|40297.7|40257.7|40297|40257|0
1753221000000|2025-07-22 21:50:00|40297.7|40257.7|40298.3|40258.3|40298.3|40258.3|40297.6|40257.6|0
1753221300000|2025-07-22 21:55:00|40297.7|40257.7|40297.7|40257.7|40298.3|40258.3|40297.7|40257.7|0
1753221600000|2025-07-22 22:00:00|40297.6|40257.6|40311.4|40271.4|40315.5|40275.5|40295.6|40255.6|0
1753221900000|2025-07-22 22:05:00|40312.8|40272.8|40300|40260|40312.8|40272.8|40295.2|40255.2|0
1753222200000|2025-07-22 22:10:00|40299.3|40259.3|40296.6|40256.6|40300|40260|40293.2|40253.2|0
1753222500000|2025-07-22 22:15:00|40297.3|40257.3|40293.9|40253.9|40302.1|40262.1|40293.2|40253.2|0
1753222800000|2025-07-22 22:20:00|40293.8|40253.8|40293.2|40253.2|40299.3|40259.3|40290.4|40250.4|0
1753223100000|2025-07-22 22:25:00|40293.9|40253.9|40289|40249|40293.9|40253.9|40287.7|40247.7|0
1753223400000|2025-07-22 22:30:00|40289.1|40249.1|40289.9|40249.9|40290.4|40250.4|40282.2|40242.2|0
1753223700000|2025-07-22 22:35:00|40290|40250|40287.2|40247.2|40292.7|40252.7|40285.1|40245.1|0
1753224000000|2025-07-22 22:40:00|40287.9|40247.9|40284.4|40244.4|40288.5|40248.5|40283.1|40243.1|0
1753224300000|2025-07-22 22:45:00|40283.7|40243.7|40278.9|40238.9|40283.7|40243.7|40278.2|40238.2|0
1753224600000|2025-07-22 22:50:00|40278.2|40238.2|40284.4|40244.4|40285.1|40245.1|40276.9|40236.9|0
1753224900000|2025-07-22 22:55:00|40285.1|40245.1|40285.8|40245.8|40287.2|40247.2|40282.3|40242.3|0
1753225200000|2025-07-22 23:00:00|40286.5|40246.5|40291.3|40251.3|40294|40254|40285.1|40245.1|0
1753225500000|2025-07-22 23:05:00|40292|40252|40294|40254|40297.5|40257.5|40289.9|40249.9|0
1753225800000|2025-07-22 23:10:00|40294.1|40254.1|40337.2|40297.2|40358.5|40318.5|40294|40254|0
1753226100000|2025-07-22 23:15:00|40338.6|40298.6|40350.2|40310.2|40359.8|40319.8|40338.6|40298.6|0
1753226400000|2025-07-22 23:20:00|40350.9|40310.9|40357.1|40317.1|40372.9|40332.9|40344.7|40304.7|0
1753226700000|2025-07-22 23:25:00|40357.7|40317.7|40333.5|40293.5|40358.4|40318.4|40331.4|40291.4|0
1753227000000|2025-07-22 23:30:00|40333.4|40293.4|40327.3|40287.3|40334.2|40294.2|40322.5|40282.5|0
1753227300000|2025-07-22 23:35:00|40326|40286|40333.5|40293.5|40337.6|40297.6|40323.2|40283.2|0
1753227600000|2025-07-22 23:40:00|40333.6|40293.6|40334.9|40294.9|40346.6|40306.6|40333.5|40293.5|0
1753227900000|2025-07-22 23:45:00|40335.6|40295.6|40341.7|40301.7|40344.5|40304.5|40331.4|40291.4|0
1753228200000|2025-07-22 23:50:00|40341.8|40301.8|40358.2|40318.2|40362.4|40322.4|40340.4|40300.4|0
1753228500000|2025-07-22 23:55:00|40356.9|40316.9|40359.6|40319.6|40367.2|40327.2|40353.4|40313.4|0
1753228800000|2025-07-23 00:00:00|40359.7|40319.7|40348|40308|40368.6|40328.6|40344.5|40304.5|0
1753229100000|2025-07-23 00:05:00|40348.7|40308.7|40348|40308|40352.1|40312.1|40335.6|40295.6|0
1753229400000|2025-07-23 00:10:00|40347.9|40307.9|40333.5|40293.5|40347.9|40307.9|40328.7|40288.7|0
1753229700000|2025-07-23 00:15:00|40333.6|40293.6|40343.5|40303.5|40383.2|40343.2|40320.4|40280.4|0
1753230000000|2025-07-23 00:20:00|40343.4|40303.4|40363.5|40323.5|40363.5|40323.5|40336.8|40296.8|0
1753230300000|2025-07-23 00:25:00|40370.1|40330.1|40349.8|40309.8|40376.9|40336.9|40336.4|40296.4|0
1753230600000|2025-07-23 00:30:00|40349.9|40309.9|40349.9|40309.9|40363.4|40323.4|40349.8|40309.8|0
1753230900000|2025-07-23 00:35:00|40350|40310|40356.5|40316.5|40363.4|40323.4|40349.9|40309.9|0
1753231200000|2025-07-23 00:40:00|40356.6|40316.6|40369.9|40329.9|40370.1|40330.1|40356.6|40316.6|0
1753231500000|2025-07-23 00:45:00|40379.9|40339.9|40396.6|40356.6|40396.6|40356.6|40379.9|40339.9|0
1753231800000|2025-07-23 00:50:00|40396.7|40356.7|40409.8|40369.8|40409.8|40369.8|40383.1|40343.1|0
1753232100000|2025-07-23 00:55:00|40409.9|40369.9|40417.9|40377.9|40429.5|40389.5|40407.9|40367.9|0
1753232400000|2025-07-23 01:00:00|40421.2|40381.2|40407.4|40367.4|40427.6|40387.6|40407.3|40367.3|0
1753232700000|2025-07-23 01:05:00|40414|40374|40417.7|40377.7|40421.1|40381.1|40404|40364|0
1753233000000|2025-07-23 01:10:00|40421|40381|40468.5|40428.5|40475.1|40435.1|40421|40381|0
1753233300000|2025-07-23 01:15:00|40475.1|40435.1|40468.8|40428.8|40495.5|40455.5|40468.5|40428.5|0
1753233600000|2025-07-23 01:20:00|40475.4|40435.4|40486.2|40446.2|40495.7|40455.7|40468.9|40428.9|0
1753233900000|2025-07-23 01:25:00|40486.3|40446.3|40492.7|40452.7|40519.4|40479.4|40486.2|40446.2|0
1753234200000|2025-07-23 01:30:00|40492.6|40452.6|40492.9|40452.9|40499.6|40459.6|40479.2|40439.2|0
1753234500000|2025-07-23 01:35:00|40502.8|40462.8|40499.6|40459.6|40526.3|40486.3|40499.5|40459.5|0
1753234800000|2025-07-23 01:40:00|40499.5|40459.5|40563.7|40523.7|40573.1|40533.1|40492.9|40452.9|0
1753235100000|2025-07-23 01:45:00|40557|40517|40543.6|40503.6|40570.4|40530.4|40543.6|40503.6|0
1753235400000|2025-07-23 01:50:00|40540.2|40500.2|40550.7|40510.7|40557.3|40517.3|40536.8|40496.8|0
1753235700000|2025-07-23 01:55:00|40557.3|40517.3|40600.5|40560.5|40600.5|40560.5|40550.6|40510.6|0
1753236000000|2025-07-23 02:00:00|40600.3|40560.3|40610.1|40570.1|40626.9|40586.9|40583.5|40543.5|0
1753236300000|2025-07-23 02:05:00|40606.8|40566.8|40590.1|40550.1|40610.1|40570.1|40576.8|40536.8|0
1753236600000|2025-07-23 02:10:00|40590|40550|40589.7|40549.7|40609.9|40569.9|40589.7|40549.7|0
1753236900000|2025-07-23 02:15:00|40589.6|40549.6|40574.7|40534.7|40589.7|40549.7|40554.6|40514.6|0
1753237200000|2025-07-23 02:20:00|40574.6|40534.6|40574.9|40534.9|40575|40535|40568.1|40528.1|0
1753237500000|2025-07-23 02:25:00|40574.8|40534.8|40581.5|40541.5|40581.6|40541.6|40571.4|40531.4|0
1753237800000|2025-07-23 02:30:00|40581.6|40541.6|40581.5|40541.5|40588.3|40548.3|40575|40535|0
1753238100000|2025-07-23 02:35:00|40574.9|40534.9|40568.3|40528.3|40581.7|40541.7|40568.3|40528.3|0
1753238400000|2025-07-23 02:40:00|40568.2|40528.2|40569.1|40529.1|40569.2|40529.2|40561.4|40521.4|0
1753238700000|2025-07-23 02:45:00|40569.2|40529.2|40575.7|40535.7|40575.8|40535.8|40568.9|40528.9|0
1753239000000|2025-07-23 02:50:00|40569.1|40529.1|40575.9|40535.9|40575.9|40535.9|40569.1|40529.1|0
1753239300000|2025-07-23 02:55:00|40582.5|40542.5|40599.3|40559.3|40609.2|40569.2|40582.5|40542.5|0
1753239600000|2025-07-23 03:00:00|40602.6|40562.6|40589.2|40549.2|40602.7|40562.7|40582.5|40542.5|0
1753239900000|2025-07-23 03:05:00|40595.8|40555.8|40595.9|40555.9|40595.9|40555.9|40589.2|40549.2|0
1753240200000|2025-07-23 03:10:00|40602.6|40562.6|40602.7|40562.7|40602.7|40562.7|40602.5|40562.5|0
1753240500000|2025-07-23 03:15:00|40609.4|40569.4|40609.4|40569.4|40616|40576|40602.7|40562.7|0
1753240800000|2025-07-23 03:20:00|40609.5|40569.5|40609.5|40569.5|40609.6|40569.6|40609.5|40569.5|0
1753241100000|2025-07-23 03:25:00|40609.6|40569.6|40621.2|40581.2|40628.7|40588.7|40608.8|40568.8|0
1753241400000|2025-07-23 03:30:00|40621.1|40581.1|40594.3|40554.3|40621.1|40581.1|40594.3|40554.3|0
1753241700000|2025-07-23 03:35:00|40594.2|40554.2|40587.7|40547.7|40594.2|40554.2|40574.1|40534.1|0
1753242000000|2025-07-23 03:40:00|40587.6|40547.6|40587.5|40547.5|40587.7|40547.7|40587.5|40547.5|0
1753242300000|2025-07-23 03:45:00|40587.4|40547.4|40587.7|40547.7|40594.4|40554.4|40580.7|40540.7|0
1753242600000|2025-07-23 03:50:00|40581|40541|40587.7|40547.7|40594.3|40554.3|40581|40541|0
1753242900000|2025-07-23 03:55:00|40587.6|40547.6|40607.3|40567.3|40614.1|40574.1|40587.6|40547.6|0
1753243200000|2025-07-23 04:00:00|40614|40574|40607.3|40567.3|40620.7|40580.7|40600.7|40560.7|0
1753243500000|2025-07-23 04:05:00|40614|40574|40613.7|40573.7|40614|40574|40607.3|40567.3|0
1753243800000|2025-07-23 04:10:00|40613.8|40573.8|40594|40554|40613.8|40573.8|40587.2|40547.2|0
1753244100000|2025-07-23 04:15:00|40587.4|40547.4|40594.1|40554.1|40607.4|40567.4|40580.6|40540.6|0
1753244400000|2025-07-23 04:20:00|40600.8|40560.8|40594|40554|40600.8|40560.8|40594|40554|0
1753244700000|2025-07-23 04:25:00|40594.1|40554.1|40600.8|40560.8|40607.4|40567.4|40594|40554|0
1753245000000|2025-07-23 04:30:00|40607.4|40567.4|40633.3|40593.3|40640.5|40600.5|40600.7|40560.7|0
1753245300000|2025-07-23 04:35:00|40633.2|40593.2|40642.7|40602.7|40652.6|40612.6|40613.3|40573.3|0
1753245600000|2025-07-23 04:40:00|40646|40606|40650.4|40610.4|40659.5|40619.5|40646|40606|0
1753245900000|2025-07-23 04:45:00|40650.3|40610.3|40650.5|40610.5|40657.1|40617.1|40633.8|40593.8|0
1753246200000|2025-07-23 04:50:00|40650.6|40610.6|40620.5|40580.5|40650.6|40610.6|40613.8|40573.8|0
1753246500000|2025-07-23 04:55:00|40627.1|40587.1|40627.3|40587.3|40633.7|40593.7|40627.1|40587.1|0
1753246800000|2025-07-23 05:00:00|40633.9|40593.9|40687.8|40647.8|40691.1|40651.1|40627.3|40587.3|0
1753247100000|2025-07-23 05:05:00|40687.7|40647.7|40681.3|40641.3|40687.8|40647.8|40668|40628|0
1753247400000|2025-07-23 05:10:00|40681.4|40641.4|40681.2|40641.2|40687.9|40647.9|40674.5|40634.5|0
1753247700000|2025-07-23 05:15:00|40681.3|40641.3|40667.9|40627.9|40681.4|40641.4|40667.9|40627.9|0
1753248000000|2025-07-23 05:20:00|40661.3|40621.3|40674.6|40634.6|40674.8|40634.8|40661.3|40621.3|0
1753248300000|2025-07-23 05:25:00|40667.9|40627.9|40682|40642|40682|40642|40667.9|40627.9|0
1753248600000|2025-07-23 05:30:00|40682.1|40642.1|40726.4|40686.4|40730.6|40690.6|40682.1|40642.1|0
1753248900000|2025-07-23 05:35:00|40726.3|40686.3|40719.6|40679.6|40733.2|40693.2|40713.1|40673.1|0
1753249200000|2025-07-23 05:40:00|40719.7|40679.7|40717.8|40677.8|40719.7|40679.7|40711.1|40671.1|0
1753249500000|2025-07-23 05:45:00|40711.2|40671.2|40743.9|40703.9|40751.3|40711.3|40711.1|40671.1|0
1753249800000|2025-07-23 05:50:00|40744|40704|40717.2|40677.2|40744|40704|40717.2|40677.2|0
1753250100000|2025-07-23 05:55:00|40723.9|40683.9|40717.2|40677.2|40724|40684|40717.2|40677.2|0
1753250400000|2025-07-23 06:00:00|40633|40613|40663|40643|40715.5|40695.5|40603|40583|205
1753250700000|2025-07-23 06:05:00|40660.5|40640.5|40660.5|40640.5|40678|40658|40650.5|40630.5|37
1753251000000|2025-07-23 06:10:00|40663|40643|40610.5|40590.5|40663|40643|40610.5|40590.5|48
1753251300000|2025-07-23 06:15:00|40608|40588|40590.5|40570.5|40610.5|40590.5|40585.5|40565.5|41
1753251600000|2025-07-23 06:20:00|40588|40568|40560.5|40540.5|40590.5|40570.5|40543|40523|43
1753251900000|2025-07-23 06:25:00|40558|40538|40548|40528|40575.5|40555.5|40543|40523|29
1753252200000|2025-07-23 06:30:00|40550.5|40530.5|40583|40563|40583|40563|40545.5|40525.5|22
1753252500000|2025-07-23 06:35:00|40580.5|40560.5|40598|40578|40600.5|40580.5|40580.5|40560.5|33
1753252800000|2025-07-23 06:40:00|40595.5|40575.5|40633|40613|40645.5|40625.5|40593|40573|87
1753253100000|2025-07-23 06:45:00|40635.5|40615.5|40645.5|40625.5|40658|40638|40630.5|40610.5|21
1753253400000|2025-07-23 06:50:00|40648|40628|40653|40633|40658|40638|40623|40603|36
1753253700000|2025-07-23 06:55:00|40650.5|40630.5|40590.5|40570.5|40653|40633|40588|40568|156
1753254000000|2025-07-23 07:00:00|40600.5|40580.5|40460.5|40440.5|40600.5|40580.5|40455.5|40435.5|889
1753254300000|2025-07-23 07:05:00|40455.5|40435.5|40488|40468|40553|40533|40443|40423|442
1753254600000|2025-07-23 07:10:00|40483|40463|40555.5|40535.5|40583|40563|40483|40463|354
1753254900000|2025-07-23 07:15:00|40558|40538|40635.5|40615.5|40650.5|40630.5|40553|40533|276
1753255200000|2025-07-23 07:20:00|40639.4|40619.4|40664.4|40644.4|40676.9|40656.9|40639.4|40619.4|272
1753255500000|2025-07-23 07:25:00|40666.9|40646.9|40614.4|40594.4|40666.9|40646.9|40606.9|40586.9|223
1753255800000|2025-07-23 07:30:00|40611.4|40591.4|40561.4|40541.4|40653.9|40633.9|40548.9|40528.9|219
1753256100000|2025-07-23 07:35:00|40563.9|40543.9|40543.9|40523.9|40583.9|40563.9|40518.9|40498.9|154
1753256400000|2025-07-23 07:40:00|40544.5|40524.5|40594.5|40574.5|40604.5|40584.5|40542|40522|144
1753256700000|2025-07-23 07:45:00|40592|40572|40607|40587|40629.5|40609.5|40584.5|40564.5|91
1753257000000|2025-07-23 07:50:00|40603.7|40583.7|40638.7|40618.7|40641.2|40621.2|40596.2|40576.2|123
1753257300000|2025-07-23 07:55:00|40641.2|40621.2|40623.7|40603.7|40653.7|40633.7|40623.7|40603.7|101
1753257600000|2025-07-23 08:00:00|40624.4|40604.4|40636.9|40616.9|40646.9|40626.9|40604.4|40584.4|139
1753257900000|2025-07-23 08:05:00|40639.4|40619.4|40664.4|40644.4|40666.9|40646.9|40636.9|40616.9|104
1753258200000|2025-07-23 08:10:00|40663|40643|40705.5|40685.5|40715.5|40695.5|40660.5|40640.5|212
1753258500000|2025-07-23 08:15:00|40708|40688|40710.5|40690.5|40723|40703|40698|40678|108
1753258800000|2025-07-23 08:20:00|40709.3|40689.3|40756.8|40736.8|40769.3|40749.3|40694.3|40674.3|583
1753259100000|2025-07-23 08:25:00|40759.3|40739.3|40746.8|40726.8|40759.3|40739.3|40724.3|40704.3|111
1753259400000|2025-07-23 08:30:00|40749.1|40729.1|40761.6|40741.6|40771.6|40751.6|40736.6|40716.6|125
1753259700000|2025-07-23 08:35:00|40764.1|40744.1|40814.1|40794.1|40814.1|40794.1|40759.1|40739.1|212
1753260000000|2025-07-23 08:40:00|40812.5|40792.5|40852.5|40832.5|40860|40840|40802.5|40782.5|203
1753260300000|2025-07-23 08:45:00|40855|40835|40872.5|40852.5|40900|40880|40840|40820|215
1753260600000|2025-07-23 08:50:00|40871.3|40851.3|40868.8|40848.8|40886.3|40866.3|40861.3|40841.3|206
1753260900000|2025-07-23 08:55:00|40871.3|40851.3|40886.3|40866.3|40898.8|40878.8|40836.3|40816.3|177
1753261200000|2025-07-23 09:00:00|40885.5|40865.5|40883|40863|40898|40878|40870.5|40850.5|93
1753261500000|2025-07-23 09:05:00|40880.5|40860.5|40875.5|40855.5|40903|40883|40870.5|40850.5|116
1753261800000|2025-07-23 09:10:00|40875.9|40855.9|40948.4|40928.4|40958.4|40938.4|40875.9|40855.9|430
1753262100000|2025-07-23 09:15:00|40950.9|40930.9|40970.9|40950.9|41003.4|40983.4|40948.4|40928.4|417
1753262400000|2025-07-23 09:20:00|40970.1|40950.1|40925.1|40905.1|40972.6|40952.6|40922.6|40902.6|83
1753262700000|2025-07-23 09:25:00|40927.6|40907.6|40920.1|40900.1|40935.1|40915.1|40897.6|40877.6|117
1753263000000|2025-07-23 09:30:00|40922.5|40902.5|40960|40940|40967.5|40947.5|40920|40900|136
1753263300000|2025-07-23 09:35:00|40957.5|40937.5|40945|40925|40960|40940|40925|40905|138
1753263600000|2025-07-23 09:40:00|40943.3|40923.3|40968.3|40948.3|40978.3|40958.3|40930.8|40910.8|137
1753263900000|2025-07-23 09:45:00|40965.8|40945.8|40988.3|40968.3|40993.3|40973.3|40965.8|40945.8|129
1753264200000|2025-07-23 09:50:00|40987.2|40967.2|40987.2|40967.2|40992.2|40972.2|40977.2|40957.2|145
1753264500000|2025-07-23 09:55:00|40989.7|40969.7|40962.2|40942.2|40997.2|40977.2|40959.7|40939.7|149
1753264800000|2025-07-23 10:00:00|40963|40943|40943|40923|40978|40958|40928|40908|93
1753265100000|2025-07-23 10:05:00|40940.5|40920.5|40908|40888|40948|40928|40898|40878|75
1753265400000|2025-07-23 10:10:00|40909.3|40889.3|40899.3|40879.3|40914.3|40894.3|40886.8|40866.8|101
1753265700000|2025-07-23 10:15:00|40896.8|40876.8|40859.3|40839.3|40896.8|40876.8|40856.8|40836.8|71
1753266000000|2025-07-23 10:20:00|40857.6|40837.6|40887.6|40867.6|40895.1|40875.1|40850.1|40830.1|73
1753266300000|2025-07-23 10:25:00|40890.1|40870.1|40867.6|40847.6|40892.6|40872.6|40857.6|40837.6|56
1753266600000|2025-07-23 10:30:00|40867.5|40847.5|40855|40835|40882.5|40862.5|40852.5|40832.5|59
1753266900000|2025-07-23 10:35:00|40852.5|40832.5|40830|40810|40860|40840|40825|40805|61
1753267200000|2025-07-23 10:40:00|40832.3|40812.3|40809.8|40789.8|40834.8|40814.8|40804.8|40784.8|68
1753267500000|2025-07-23 10:45:00|40807.3|40787.3|40784.8|40764.8|40809.8|40789.8|40769.8|40749.8|80
1753267800000|2025-07-23 10:50:00|40785|40765|40770|40750|40785|40765|40752.5|40732.5|448
1753268100000|2025-07-23 10:55:00|40767.5|40747.5|40732.5|40712.5|40770|40750|40730|40710|69
1753268400000|2025-07-23 11:00:00|40732.2|40712.2|40699.7|40679.7|40732.2|40712.2|40674.7|40654.7|162
1753268700000|2025-07-23 11:05:00|40697.2|40677.2|40689.7|40669.7|40729.7|40709.7|40674.7|40654.7|185
1753269000000|2025-07-23 11:10:00|40691.5|40671.5|40689|40669|40714|40694|40674|40654|85
1753269300000|2025-07-23 11:15:00|40686.5|40666.5|40711.5|40691.5|40719|40699|40681.5|40661.5|59
1753269600000|2025-07-23 11:20:00|40708.7|40688.7|40696.2|40676.2|40708.7|40688.7|40686.2|40666.2|42
1753269900000|2025-07-23 11:25:00|40693.7|40673.7|40658.7|40638.7|40701.2|40681.2|40653.7|40633.7|71
1753270200000|2025-07-23 11:30:00|40663.4|40643.4|40663.4|40643.4|40690.9|40670.9|40653.4|40633.4|54
1753270500000|2025-07-23 11:35:00|40665.9|40645.9|40660.9|40640.9|40688.4|40668.4|40653.4|40633.4|77
1753270800000|2025-07-23 11:40:00|40657.8|40637.8|40665.3|40645.3|40685.3|40665.3|40652.8|40632.8|73
1753271100000|2025-07-23 11:45:00|40670.3|40650.3|40682.8|40662.8|40687.8|40667.8|40660.3|40640.3|57
1753271400000|2025-07-23 11:50:00|40683.1|40663.1|40658.1|40638.1|40685.6|40665.6|40650.6|40630.6|74
1753271700000|2025-07-23 11:55:00|40660.6|40640.6|40643.1|40623.1|40660.6|40640.6|40640.6|40620.6|55
1753272000000|2025-07-23 12:00:00|40643.9|40623.9|40606.4|40586.4|40646.4|40626.4|40591.4|40571.4|109
1753272300000|2025-07-23 12:05:00|40603.9|40583.9|40606.4|40586.4|40626.4|40606.4|40601.4|40581.4|67
1753272600000|2025-07-23 12:10:00|40608.3|40588.3|40623.3|40603.3|40630.8|40610.8|40605.8|40585.8|49
1753272900000|2025-07-23 12:15:00|40620.8|40600.8|40633.3|40613.3|40635.8|40615.8|40603.3|40583.3|108
1753273200000|2025-07-23 12:20:00|40631.9|40611.9|40661.9|40641.9|40661.9|40641.9|40631.9|40611.9|52
1753273500000|2025-07-23 12:25:00|40664.4|40644.4|40654.4|40634.4|40664.4|40644.4|40641.9|40621.9|28
1753273800000|2025-07-23 12:30:00|40652.6|40632.6|40627.6|40607.6|40667.6|40647.6|40620.1|40600.1|56
1753274100000|2025-07-23 12:35:00|40630.1|40610.1|40635.1|40615.1|40647.6|40627.6|40630.1|40610.1|46
1753274400000|2025-07-23 12:40:00|40634.1|40614.1|40639.1|40619.1|40644.1|40624.1|40609.1|40589.1|36
1753274700000|2025-07-23 12:45:00|40636.6|40616.6|40664.1|40644.1|40676.6|40656.6|40634.1|40614.1|74
1753275000000|2025-07-23 12:50:00|40665.7|40645.7|40680.7|40660.7|40685.7|40665.7|40650.7|40630.7|36
1753275300000|2025-07-23 12:55:00|40678.2|40658.2|40680.7|40660.7|40698.2|40678.2|40668.2|40648.2|37
1753275600000|2025-07-23 13:00:00|40680|40660|40685|40665|40690|40670|40662.5|40642.5|35
1753275900000|2025-07-23 13:05:00|40687.5|40667.5|40640|40620|40690|40670|40637.5|40617.5|34
1753276200000|2025-07-23 13:10:00|40639.4|40619.4|40634.4|40614.4|40649.4|40629.4|40624.4|40604.4|32
1753276500000|2025-07-23 13:15:00|40636.9|40616.9|40639.4|40619.4|40649.4|40629.4|40611.9|40591.9|242
1753276800000|2025-07-23 13:20:00|40640.1|40620.1|40612.6|40592.6|40642.6|40622.6|40610.1|40590.1|104
1753277100000|2025-07-23 13:25:00|40615.1|40595.1|40627.6|40607.6|40632.6|40612.6|40600.1|40580.1|114
1753277400000|2025-07-23 13:30:00|40627.4|40607.4|40652.4|40632.4|40689.9|40669.9|40622.4|40602.4|98
1753277700000|2025-07-23 13:35:00|40654.9|40634.9|40647.4|40627.4|40659.9|40639.9|40627.4|40607.4|62
1753278000000|2025-07-23 13:40:00|40647.6|40627.6|40655.1|40635.1|40670.1|40650.1|40627.6|40607.6|67
1753278300000|2025-07-23 13:45:00|40657.6|40637.6|40635.1|40615.1|40662.6|40642.6|40630.1|40610.1|92
1753278600000|2025-07-23 13:50:00|40635.4|40615.4|40595.4|40575.4|40635.4|40615.4|40582.9|40562.9|133
1753278900000|2025-07-23 13:55:00|40597.9|40577.9|40612.9|40592.9|40620.4|40600.4|40595.4|40575.4|59
1753279200000|2025-07-23 14:00:00|40615.3|40595.3|40592.8|40572.8|40642.8|40622.8|40582.8|40562.8|196
1753279500000|2025-07-23 14:05:00|40585.3|40565.3|40620.3|40600.3|40632.8|40612.8|40567.8|40547.8|131
1753279800000|2025-07-23 14:10:00|40618.9|40598.9|40596.4|40576.4|40628.9|40608.9|40576.4|40556.4|114
1753280100000|2025-07-23 14:15:00|40598.9|40578.9|40641.4|40621.4|40641.4|40621.4|40598.9|40578.9|57
1753280400000|2025-07-23 14:20:00|40641|40621|40656|40636|40656|40636|40631|40611|70
1753280700000|2025-07-23 14:25:00|40658.5|40638.5|40671|40651|40678.5|40658.5|40656|40636|86
1753281000000|2025-07-23 14:30:00|40667.9|40647.9|40680.4|40660.4|40692.9|40672.9|40662.9|40642.9|85
1753281300000|2025-07-23 14:35:00|40682.9|40662.9|40732.9|40712.9|40735.4|40715.4|40682.9|40662.9|106
1753281600000|2025-07-23 14:40:00|40734|40714|40734|40714|40751.5|40731.5|40729|40709|68
1753281900000|2025-07-23 14:45:00|40739|40719|40741.5|40721.5|40771.5|40751.5|40729|40709|69
1753282200000|2025-07-23 14:50:00|40741.3|40721.3|40738.8|40718.8|40743.8|40723.8|40728.8|40708.8|209
1753282500000|2025-07-23 14:55:00|40741.3|40721.3|40741.3|40721.3|40758.8|40738.8|40733.8|40713.8|122
1753282800000|2025-07-23 15:00:00|40743.5|40723.5|40696|40676|40756|40736|40696|40676|142
1753283100000|2025-07-23 15:05:00|40698.5|40678.5|40703.5|40683.5|40723.5|40703.5|40683.5|40663.5|191
1753283400000|2025-07-23 15:10:00|40700.3|40680.3|40677.8|40657.8|40702.8|40682.8|40670.3|40650.3|128
1753283700000|2025-07-23 15:15:00|40680.3|40660.3|40682.8|40662.8|40692.8|40672.8|40677.8|40657.8|140
1753284000000|2025-07-23 15:20:00|40680.3|40660.3|40672.8|40652.8|40690.3|40670.3|40667.8|40647.8|135
1753284300000|2025-07-23 15:25:00|40670.3|40650.3|40702.8|40682.8|40705.3|40685.3|40662.8|40642.8|304
1753284600000|2025-07-23 15:30:00|40700.3|40680.3|40702.8|40682.8|40745.3|40725.3|40697.8|40677.8|465
1753284900000|2025-07-23 15:35:00|40700.3|40680.3|40677.8|40657.8|40700.3|40680.3|40665.3|40645.3|285
1753285200000|2025-07-23 15:40:00|40675.3|40655.3|40680.3|40660.3|40687.8|40667.8|40665.3|40645.3|31
1753285500000|2025-07-23 15:45:00|40682.8|40662.8|40677.8|40657.8|40685.3|40665.3|40660.3|40640.3|145
1753285800000|2025-07-23 15:50:00|40682.8|40652.8|40902.8|40877.8|40907.8|40882.8|40672.8|40642.8|330
1753286100000|2025-07-23 15:55:00|40912.8|40882.8|41022.8|40992.8|41102.8|41072.8|40842.8|40812.8|576
1753286400000|2025-07-23 16:00:00|41007.8|40982.8|41062.8|41032.8|41062.8|41032.8|40992.8|40967.8|97
1753286700000|2025-07-23 16:05:00|41067.8|41037.8|41107.8|41077.8|41117.8|41087.8|41032.8|41002.8|203
1753287000000|2025-07-23 16:10:00|41102.8|41072.8|41007.8|40977.8|41107.8|41077.8|40997.8|40972.8|89
1753287300000|2025-07-23 16:15:00|41012.8|40982.8|41027.8|41002.8|41072.8|41042.8|41002.8|40977.8|85
1753287600000|2025-07-23 16:20:00|41032.8|41007.8|41022.8|40992.8|41042.8|41012.8|40997.8|40972.8|70
1753287900000|2025-07-23 16:25:00|41017.8|40997.8|41032.8|41002.8|41032.8|41002.8|41007.8|40977.8|28
1753288200000|2025-07-23 16:30:00|41027.8|40997.8|40987.8|40962.8|41037.8|41007.8|40982.8|40957.8|61
1753288500000|2025-07-23 16:35:00|40992.8|40967.8|41012.8|40987.8|41017.8|40992.8|40982.8|40957.8|40
1753288800000|2025-07-23 16:40:00|41007.8|40982.8|41032.8|41002.8|41032.8|41002.8|40992.8|40967.8|20
1753289100000|2025-07-23 16:45:00|41027.8|40997.8|41057.8|41027.8|41062.8|41032.8|41022.8|40997.8|28
1753289400000|2025-07-23 16:50:00|41062.8|41032.8|41052.8|41022.8|41067.8|41037.8|41047.8|41017.8|17
1753289700000|2025-07-23 16:55:00|41057.8|41027.8|41072.8|41042.8|41072.8|41042.8|41052.8|41022.8|27
1753290000000|2025-07-23 17:00:00|41077.8|41047.8|41077.8|41052.8|41082.8|41052.8|41047.8|41017.8|23
1753290300000|2025-07-23 17:05:00|41087.8|41047.8|41077.8|41047.8|41092.8|41062.8|41072.8|41042.8|20
1753290600000|2025-07-23 17:10:00|41082.8|41052.8|41062.8|41032.8|41082.8|41057.8|41052.8|41027.8|15
1753290900000|2025-07-23 17:15:00|41057.8|41027.8|41077.8|41047.8|41082.8|41052.8|41052.8|41027.8|9
1753291200000|2025-07-23 17:20:00|41082.8|41052.8|41112.8|41087.8|41117.8|41087.8|41072.8|41042.8|18
1753291500000|2025-07-23 17:25:00|41107.8|41082.8|41132.8|41107.8|41137.8|41107.8|41107.8|41082.8|47
1753291800000|2025-07-23 17:30:00|41127.8|41102.8|41127.8|41102.8|41147.8|41117.8|41122.8|41097.8|15
1753292100000|2025-07-23 17:35:00|41132.8|41107.8|41147.8|41122.8|41147.8|41122.8|41127.8|41102.8|14
1753292400000|2025-07-23 17:40:00|41152.8|41127.8|41182.8|41152.8|41182.8|41152.8|41147.8|41122.8|31
1753292700000|2025-07-23 17:45:00|41177.8|41157.8|41187.8|41157.8|41187.8|41162.8|41172.8|41142.8|18
1753293000000|2025-07-23 17:50:00|41192.8|41162.8|41172.8|41142.8|41202.8|41172.8|41087.8|41057.8|155
1753293300000|2025-07-23 17:55:00|41167.8|41147.8|41172.8|41142.8|41192.8|41162.8|41167.8|41142.8|11
1753293600000|2025-07-23 18:00:00|41177.8|41147.8|41187.8|41162.8|41197.8|41167.8|41172.8|41142.8|27
1753293900000|2025-07-23 18:05:00|41192.8|41167.8|41187.8|41162.8|41197.8|41167.8|41172.8|41147.8|12
1753294200000|2025-07-23 18:10:00|41192.8|41167.8|41212.8|41182.8|41212.8|41182.8|41187.8|41162.8|22
1753294500000|2025-07-23 18:15:00|41207.8|41187.8|41217.8|41187.8|41227.8|41202.8|41202.8|41177.8|35
1753294800000|2025-07-23 18:20:00|41212.8|41192.8|41217.8|41192.8|41222.8|41197.8|41207.8|41182.8|20
1753295100000|2025-07-23 18:25:00|41222.8|41197.8|41205.3|41185.3|41237.8|41207.8|41205.3|41177.8|29
1753295400000|2025-07-23 18:30:00|41202.8|41182.8|41197.8|41177.8|41207.8|41187.8|41192.8|41172.8|3
1753295700000|2025-07-23 18:35:00|41195.3|41175.3|41202.8|41182.8|41205.3|41185.3|41192.8|41172.8|4
1753296000000|2025-07-23 18:40:00|41200.3|41180.3|41207.8|41187.8|41210.3|41190.3|41200.3|41180.3|24
1753296300000|2025-07-23 18:45:00|41205.3|41185.3|41210.3|41190.3|41212.8|41192.8|41200.3|41180.3|10
1753296600000|2025-07-23 18:50:00|41212.8|41192.8|41205.3|41185.3|41212.8|41192.8|41202.8|41182.8|8
1753296900000|2025-07-23 18:55:00|41210.3|41190.3|41197.8|41177.8|41210.3|41190.3|41190.3|41170.3|31
1753297200000|2025-07-23 19:00:00|41195.3|41175.3|41180.3|41160.3|41200.3|41180.3|41180.3|41160.3|26
1753297500000|2025-07-23 19:05:00|41182.8|41162.8|41187.8|41167.8|41190.3|41170.3|41165.3|41145.3|57
1753297800000|2025-07-23 19:10:00|41185.3|41165.3|41205.3|41185.3|41217.8|41197.8|41185.3|41165.3|28
1753298100000|2025-07-23 19:15:00|41207.8|41187.8|41210.3|41190.3|41210.3|41190.3|41200.3|41180.3|4
1753298400000|2025-07-23 19:20:00|41212.8|41192.8|41170.3|41150.3|41212.8|41192.8|41167.8|41147.8|45
1753298700000|2025-07-23 19:25:00|41167.8|41147.8|41185.3|41165.3|41185.3|41165.3|41165.3|41145.3|22
1753299000000|2025-07-23 19:30:00|41182.8|41162.8|41205.3|41185.3|41212.8|41192.8|41175.3|41155.3|63
1753299300000|2025-07-23 19:35:00|41202.8|41182.8|41202.8|41182.8|41205.3|41185.3|41182.8|41162.8|34
1753299600000|2025-07-23 19:40:00|41200.3|41180.3|41195.3|41175.3|41210.3|41190.3|41192.8|41172.8|5
1753299900000|2025-07-23 19:45:00|41197.8|41177.8|41202.8|41182.8|41202.8|41182.8|41190.3|41170.3|10
1753300200000|2025-07-23 19:50:00|41200.3|41180.3|41220.3|41200.3|41220.3|41200.3|41190.3|41170.3|27
1753300500000|2025-07-23 19:55:00|41217.8|41197.8|41245.3|41225.3|41250.3|41230.3|41217.8|41197.8|53
1753300800000|2025-07-23 20:00:00|41265.7|41225.7|41251.4|41211.4|41290.2|41250.2|41241.9|41201.9|0
1753301100000|2025-07-23 20:05:00|41253.7|41213.7|41251.3|41211.3|41259.6|41219.6|41246|41206|0
1753301400000|2025-07-23 20:10:00|41252|41212|41283.9|41243.9|41287.1|41247.1|41245.2|41205.2|0
1753301700000|2025-07-23 20:15:00|41283.2|41243.2|41268.7|41228.7|41283.2|41243.2|41267.2|41227.2|0
1753302000000|2025-07-23 20:20:00|41267.2|41227.2|41264.9|41224.9|41268.7|41228.7|41261.8|41221.8|0
1753302300000|2025-07-23 20:25:00|41263.4|41223.4|41256.5|41216.5|41265.7|41225.7|41255|41215|0
1753302600000|2025-07-23 20:30:00|41256.6|41216.6|41270.1|41230.1|41270.1|41230.1|41254.9|41214.9|0
1753302900000|2025-07-23 20:35:00|41269.3|41229.3|41273.2|41233.2|41278.5|41238.5|41268.6|41228.6|0
1753303200000|2025-07-23 20:40:00|41273.9|41233.9|41289.1|41249.1|41294.5|41254.5|41273.2|41233.2|0
1753303500000|2025-07-23 20:45:00|41287.6|41247.6|41295.2|41255.2|41296.7|41256.7|41283.8|41243.8|0
1753303800000|2025-07-23 20:50:00|41294.5|41254.5|41287.7|41247.7|41294.5|41254.5|41286.9|41246.9|0
1753304100000|2025-07-23 20:55:00|41289.1|41249.1|41292.9|41252.9|41296.7|41256.7|41286.9|41246.9|0
1753304400000|2025-07-23 21:00:00|41292.2|41252.2|41294.6|41254.6|41294.6|41254.6|41291.4|41251.4|0
1753304700000|2025-07-23 21:05:00|41293.8|41253.8|41306.7|41266.7|41308.2|41268.2|41293.8|41253.8|0
1753305000000|2025-07-23 21:10:00|41305.2|41265.2|41302.1|41262.1|41306.7|41266.7|41302.1|41262.1|0
1753305300000|2025-07-23 21:15:00|41302.2|41262.2|41300.6|41260.6|41306|41266|41300.6|41260.6|0
1753305600000|2025-07-23 21:20:00|41299.9|41259.9|41300.6|41260.6|41302.1|41262.1|41299.9|41259.9|0
1753305900000|2025-07-23 21:25:00|41299.9|41259.9|41296|41256|41299.9|41259.9|41294.5|41254.5|0
1753306200000|2025-07-23 21:30:00|41295.3|41255.3|41295.3|41255.3|41295.3|41255.3|41293|41253|0
1753306500000|2025-07-23 21:35:00|41294.5|41254.5|41294.3|41254.3|41296.8|41256.8|41292.8|41252.8|0
1753306800000|2025-07-23 21:40:00|41294.4|41254.4|41295.9|41255.9|41295.9|41255.9|41294.4|41254.4|0
1753307100000|2025-07-23 21:45:00|41295.8|41255.8|41286|41246|41295.8|41255.8|41282.2|41242.2|0
1753307400000|2025-07-23 21:50:00|41286.7|41246.7|41290.5|41250.5|41293.6|41253.6|41285.2|41245.2|0
1753307700000|2025-07-23 21:55:00|41290.6|41250.6|41286.7|41246.7|41293.6|41253.6|41285.2|41245.2|0
1753308000000|2025-07-23 22:00:00|41286.8|41246.8|41280.4|41240.4|41293.6|41253.6|41278.9|41238.9|0
1753308300000|2025-07-23 22:05:00|41281.2|41241.2|41289.6|41249.6|41289.6|41249.6|41278.9|41238.9|0
1753308600000|2025-07-23 22:10:00|41290.3|41250.3|41288.2|41248.2|41292.1|41252.1|41286|41246|0
1753308900000|2025-07-23 22:15:00|41287.5|41247.5|41284.4|41244.4|41287.5|41247.5|41282.2|41242.2|0
1753309200000|2025-07-23 22:20:00|41284.5|41244.5|41286.7|41246.7|41286.7|41246.7|41282.9|41242.9|0
1753309500000|2025-07-23 22:25:00|41286.8|41246.8|41289.8|41249.8|41292.8|41252.8|41286.8|41246.8|0
1753309800000|2025-07-23 22:30:00|41290.5|41250.5|41289.8|41249.8|41292.8|41252.8|41285.2|41245.2|0
1753310100000|2025-07-23 22:35:00|41290.5|41250.5|41285.2|41245.2|41290.5|41250.5|41282.9|41242.9|0
1753310400000|2025-07-23 22:40:00|41284.5|41244.5|41286|41246|41289|41249|41282.9|41242.9|0
1753310700000|2025-07-23 22:45:00|41285.9|41245.9|41279.1|41239.1|41286|41246|41278.4|41238.4|0
1753311000000|2025-07-23 22:50:00|41279.2|41239.2|41278.4|41238.4|41282.2|41242.2|41278.4|41238.4|0
1753311300000|2025-07-23 22:55:00|41279.1|41239.1|41280.6|41240.6|41281.4|41241.4|41279.1|41239.1|0
1753311600000|2025-07-23 23:00:00|41280.7|41240.7|41280.6|41240.6|41282.2|41242.2|41278.4|41238.4|0
1753311900000|2025-07-23 23:05:00|41280.7|41240.7|41289|41249|41289.8|41249.8|41280.6|41240.6|0
1753312200000|2025-07-23 23:10:00|41289.8|41249.8|41286|41246|41289.8|41249.8|41286|41246|0
1753312500000|2025-07-23 23:15:00|41286.7|41246.7|41282.2|41242.2|41286.7|41246.7|41281.4|41241.4|0
1753312800000|2025-07-23 23:20:00|41282.9|41242.9|41281.4|41241.4|41284.4|41244.4|41281.4|41241.4|0
1753313100000|2025-07-23 23:25:00|41282.2|41242.2|41281.4|41241.4|41282.9|41242.9|41281.4|41241.4|0
1753313400000|2025-07-23 23:30:00|41282.2|41242.2|41285.2|41245.2|41285.2|41245.2|41281.4|41241.4|0
1753313700000|2025-07-23 23:35:00|41284.5|41244.5|41289.8|41249.8|41289.8|41249.8|41284.4|41244.4|0
1753314000000|2025-07-23 23:40:00|41291.3|41251.3|41288.2|41248.2|41292.1|41252.1|41286.7|41246.7|0
1753314300000|2025-07-23 23:45:00|41288.3|41248.3|41289.8|41249.8|41289.8|41249.8|41286|41246|0
1753314600000|2025-07-23 23:50:00|41290.5|41250.5|41293.6|41253.6|41295.1|41255.1|41289.8|41249.8|0
1753314900000|2025-07-23 23:55:00|41292.8|41252.8|41291.3|41251.3|41293.6|41253.6|41289|41249|0
1753315200000|2025-07-24 00:00:00|41289.8|41249.8|41280.6|41240.6|41291.3|41251.3|41279.1|41239.1|0
1753315500000|2025-07-24 00:05:00|41279.9|41239.9|41251.1|41211.1|41280.6|41240.6|41248.9|41208.9|0
1753315800000|2025-07-24 00:10:00|41251.2|41211.2|41273.5|41233.5|41273.5|41233.5|41251.1|41211.1|0
1753316100000|2025-07-24 00:15:00|41272|41232|41294.1|41254.1|41301.5|41261.5|41271.2|41231.2|0
1753316400000|2025-07-24 00:20:00|41294|41254|41279.3|41239.3|41294.1|41254.1|41271.9|41231.9|0
1753316700000|2025-07-24 00:25:00|41279.4|41239.4|41272|41232|41279.4|41239.4|41264.6|41224.6|0
1753317000000|2025-07-24 00:30:00|41264.6|41224.6|41253.5|41213.5|41264.6|41224.6|41253.5|41213.5|0
1753317300000|2025-07-24 00:35:00|41257.2|41217.2|41264.7|41224.7|41264.7|41224.7|41249.8|41209.8|0
1753317600000|2025-07-24 00:40:00|41264.6|41224.6|41272.1|41232.1|41272.2|41232.2|41257.2|41217.2|0
1753317900000|2025-07-24 00:45:00|41264.8|41224.8|41272.1|41232.1|41279.5|41239.5|41264.7|41224.7|0
1753318200000|2025-07-24 00:50:00|41272|41232|41279.3|41239.3|41283|41243|41264.5|41224.5|0
1753318500000|2025-07-24 00:55:00|41283|41243|41272.7|41232.7|41286.7|41246.7|41264.9|41224.9|0
1753318800000|2025-07-24 01:00:00|41269|41229|41287.7|41247.7|41287.7|41247.7|41265.3|41225.3|0
1753319100000|2025-07-24 01:05:00|41284|41244|41287.7|41247.7|41295.2|41255.2|41280.3|41240.3|0
1753319400000|2025-07-24 01:10:00|41295.1|41255.1|41280.3|41240.3|41295.1|41255.1|41280.3|41240.3|0
1753319700000|2025-07-24 01:15:00|41276.6|41236.6|41280.5|41240.5|41287.9|41247.9|41272.9|41232.9|0
1753320000000|2025-07-24 01:20:00|41280.6|41240.6|41295.3|41255.3|41295.4|41255.4|41280.5|41240.5|0
1753320300000|2025-07-24 01:25:00|41288|41248|41280.4|41240.4|41295.4|41255.4|41280.4|41240.4|0
1753320600000|2025-07-24 01:30:00|41280.5|41240.5|41287.8|41247.8|41287.8|41247.8|41280.4|41240.4|0
1753320900000|2025-07-24 01:35:00|41284.1|41244.1|41287.8|41247.8|41287.9|41247.9|41280.4|41240.4|0
1753321200000|2025-07-24 01:40:00|41287.7|41247.7|41287.8|41247.8|41295.2|41255.2|41280.3|41240.3|0
1753321500000|2025-07-24 01:45:00|41291.4|41251.4|41280.4|41240.4|41295.2|41255.2|41280.3|41240.3|0
1753321800000|2025-07-24 01:50:00|41280.3|41240.3|41295.2|41255.2|41295.2|41255.2|41280.3|41240.3|0
1753322100000|2025-07-24 01:55:00|41295.1|41255.1|41302.6|41262.6|41310|41270|41295.1|41255.1|0
1753322400000|2025-07-24 02:00:00|41306.3|41266.3|41302.7|41262.7|41310.1|41270.1|41302.6|41262.6|0
1753322700000|2025-07-24 02:05:00|41302.6|41262.6|41302.6|41262.6|41310|41270|41302.6|41262.6|0
1753323000000|2025-07-24 02:10:00|41302.5|41262.5|41310|41270|41310|41270|41295.1|41255.1|0
1753323300000|2025-07-24 02:15:00|41302.7|41262.7|41295.3|41255.3|41310.1|41270.1|41295.3|41255.3|0
1753323600000|2025-07-24 02:20:00|41295.2|41255.2|41287.9|41247.9|41295.2|41255.2|41280.4|41240.4|0
1753323900000|2025-07-24 02:25:00|41287.8|41247.8|41295.3|41255.3|41295.3|41255.3|41280.4|41240.4|0
1753324200000|2025-07-24 02:30:00|41295.2|41255.2|41287.9|41247.9|41302.7|41262.7|41287.9|41247.9|0
1753324500000|2025-07-24 02:35:00|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|41280.5|41240.5|0
1753324800000|2025-07-24 02:40:00|41280.4|41240.4|41280.5|41240.5|41287.9|41247.9|41280.4|41240.4|0
1753325100000|2025-07-24 02:45:00|41280.4|41240.4|41287.8|41247.8|41287.8|41247.8|41280.4|41240.4|0
1753325400000|2025-07-24 02:50:00|41284.1|41244.1|41280.4|41240.4|41287.8|41247.8|41280.4|41240.4|0
1753325700000|2025-07-24 02:55:00|41280.5|41240.5|41280.5|41240.5|41287.8|41247.8|41273.1|41233.1|0
1753326000000|2025-07-24 03:00:00|41273.1|41233.1|41269.3|41229.3|41280.4|41240.4|41265.6|41225.6|0
1753326300000|2025-07-24 03:05:00|41265.6|41225.6|41265.6|41225.6|41273.1|41233.1|41265.6|41225.6|0
1753326600000|2025-07-24 03:10:00|41265.5|41225.5|41272.9|41232.9|41272.9|41232.9|41265.5|41225.5|0
1753326900000|2025-07-24 03:15:00|41276.6|41236.6|41280.4|41240.4|41284.1|41244.1|41276.6|41236.6|0
1753327200000|2025-07-24 03:20:00|41284.1|41244.1|41265.6|41225.6|41284.1|41244.1|41265.6|41225.6|0
1753327500000|2025-07-24 03:25:00|41265.5|41225.5|41265.5|41225.5|41265.6|41225.6|41258.2|41218.2|0
1753327800000|2025-07-24 03:30:00|41258.2|41218.2|41258.1|41218.1|41265.5|41225.5|41258.1|41218.1|0
1753328100000|2025-07-24 03:35:00|41258.2|41218.2|41265.5|41225.5|41265.5|41225.5|41258.1|41218.1|0
1753328400000|2025-07-24 03:40:00|41261.8|41221.8|41258.1|41218.1|41261.8|41221.8|41258.1|41218.1|0
1753328700000|2025-07-24 03:45:00|41250.7|41210.7|41221|41181|41250.7|41210.7|41221|41181|0
1753329000000|2025-07-24 03:50:00|41220.9|41180.9|41228.4|41188.4|41235.9|41195.9|41220.9|41180.9|0
1753329300000|2025-07-24 03:55:00|41224.7|41184.7|41220.9|41180.9|41235.8|41195.8|41213.5|41173.5|0
1753329600000|2025-07-24 04:00:00|41221|41181|41213.9|41173.9|41221|41181|41206.1|41166.1|0
1753329900000|2025-07-24 04:05:00|41220.5|41180.5|41217.2|41177.2|41220.6|41180.6|41217.1|41177.1|0
1753330200000|2025-07-24 04:10:00|41220.5|41180.5|41213.8|41173.8|41220.5|41180.5|41213.8|41173.8|0
1753330500000|2025-07-24 04:15:00|41213.9|41173.9|41203.8|41163.8|41220.5|41180.5|41200.5|41160.5|0
1753330800000|2025-07-24 04:20:00|41207.1|41167.1|41206.9|41166.9|41207.1|41167.1|41200.3|41160.3|0
1753331100000|2025-07-24 04:25:00|41207|41167|41193.7|41153.7|41213.8|41173.8|41190.4|41150.4|0
1753331400000|2025-07-24 04:30:00|41190.4|41150.4|41194.1|41154.1|41200.4|41160.4|41180.4|41140.4|0
1753331700000|2025-07-24 04:35:00|41200.7|41160.7|41207.4|41167.4|41214.1|41174.1|41194.1|41154.1|0
1753332000000|2025-07-24 04:40:00|41207.3|41167.3|41207.4|41167.4|41207.4|41167.4|41200.7|41160.7|0
1753332300000|2025-07-24 04:45:00|41210.7|41170.7|41214.1|41174.1|41220.8|41180.8|41207.4|41167.4|0
1753332600000|2025-07-24 04:50:00|41207.5|41167.5|41214.1|41174.1|41214.1|41174.1|41207.4|41167.4|0
1753332900000|2025-07-24 04:55:00|41220.8|41180.8|41220.8|41180.8|41220.9|41180.9|41214.1|41174.1|0
1753333200000|2025-07-24 05:00:00|41220.9|41180.9|41247.5|41207.5|41247.5|41207.5|41220.8|41180.8|0
1753333500000|2025-07-24 05:05:00|41244.2|41204.2|41234.2|41194.2|41244.2|41204.2|41234.1|41194.1|0
1753333800000|2025-07-24 05:10:00|41234.1|41194.1|41235.8|41195.8|41242.5|41202.5|41234.1|41194.1|0
1753334100000|2025-07-24 05:15:00|41229.1|41189.1|41249.1|41209.1|41249.2|41209.2|41229.1|41189.1|0
1753334400000|2025-07-24 05:20:00|41249|41209|41255.7|41215.7|41255.8|41215.8|41249|41209|0
1753334700000|2025-07-24 05:25:00|41259|41219|41262.3|41222.3|41262.3|41222.3|41248.9|41208.9|0
1753335000000|2025-07-24 05:30:00|41258.9|41218.9|41255.4|41215.4|41262.2|41222.2|41242.2|41202.2|0
1753335300000|2025-07-24 05:35:00|41255.5|41215.5|41248.8|41208.8|41262.1|41222.1|41242.2|41202.2|0
1753335600000|2025-07-24 05:40:00|41248.9|41208.9|41262|41222|41262.1|41222.1|41248.8|41208.8|0
1753335900000|2025-07-24 05:45:00|41255.4|41215.4|41262.1|41222.1|41262.1|41222.1|41252.1|41212.1|0
1753336200000|2025-07-24 05:50:00|41262|41222|41262.2|41222.2|41262.2|41222.2|41255.4|41215.4|0
1753336500000|2025-07-24 05:55:00|41262.1|41222.1|41242.1|41202.1|41262.1|41222.1|41242.1|41202.1|0
1753336800000|2025-07-24 06:00:00|41239.6|41219.6|41204.6|41184.6|41239.6|41219.6|41204.6|41184.6|43
1753337100000|2025-07-24 06:05:00|41202.1|41182.1|41239.6|41219.6|41239.6|41219.6|41194.6|41174.6|31
1753337400000|2025-07-24 06:10:00|41237.1|41217.1|41269.6|41249.6|41274.6|41254.6|41237.1|41217.1|41
1753337700000|2025-07-24 06:15:00|41272.1|41252.1|41269.6|41249.6|41292.1|41272.1|41259.6|41239.6|57
1753338000000|2025-07-24 06:20:00|41267.1|41247.1|41242.1|41222.1|41269.6|41249.6|41239.6|41219.6|26
1753338300000|2025-07-24 06:25:00|41244.6|41224.6|41234.6|41214.6|41249.6|41229.6|41227.1|41207.1|34
1753338600000|2025-07-24 06:30:00|41232.1|41212.1|41229.6|41209.6|41234.6|41214.6|41214.6|41194.6|28
1753338900000|2025-07-24 06:35:00|41227.1|41207.1|41209.6|41189.6|41254.6|41234.6|41192.1|41172.1|52
1753339200000|2025-07-24 06:40:00|41207.1|41187.1|41194.6|41174.6|41207.1|41187.1|41187.1|41167.1|14
1753339500000|2025-07-24 06:45:00|41197.1|41177.1|41199.6|41179.6|41207.1|41187.1|41187.1|41167.1|22
1753339800000|2025-07-24 06:50:00|41197.1|41177.1|41169.6|41149.6|41207.1|41187.1|41162.1|41142.1|53
1753340100000|2025-07-24 06:55:00|41172.1|41152.1|41069.6|41049.6|41174.6|41154.6|41067.1|41047.1|89
1753340400000|2025-07-24 07:00:00|41062.1|41042.1|40937.1|40917.1|41062.1|41042.1|40909.6|40889.6|860
1753340700000|2025-07-24 07:05:00|40939.6|40919.6|40917.1|40897.1|40947.1|40927.1|40892.1|40872.1|469
1753341000000|2025-07-24 07:10:00|40914.6|40894.6|40917.1|40897.1|40979.6|40959.6|40907.1|40887.1|211
1753341300000|2025-07-24 07:15:00|40919.6|40899.6|40887.1|40867.1|40922.1|40902.1|40852.1|40832.1|251
1753341600000|2025-07-24 07:20:00|40887.2|40867.2|40757.2|40737.2|40887.2|40867.2|40744.7|40724.7|220
1753341900000|2025-07-24 07:25:00|40754.7|40734.7|40709.7|40689.7|40784.7|40764.7|40707.2|40687.2|153
1753342200000|2025-07-24 07:30:00|40711.2|40691.2|40766.2|40746.2|40781.2|40761.2|40706.2|40686.2|238
1753342500000|2025-07-24 07:35:00|40763.7|40743.7|40741.2|40721.2|40801.2|40781.2|40738.7|40718.7|156
1753342800000|2025-07-24 07:40:00|40739.8|40719.8|40687.3|40667.3|40739.8|40719.8|40677.3|40657.3|157
1753343100000|2025-07-24 07:45:00|40689.8|40669.8|40637.3|40617.3|40707.3|40687.3|40634.8|40614.8|181
1753343400000|2025-07-24 07:50:00|40637.9|40617.9|40585.4|40565.4|40640.4|40620.4|40577.9|40557.9|179
1753343700000|2025-07-24 07:55:00|40587.9|40567.9|40585.4|40565.4|40610.4|40590.4|40572.9|40552.9|107
1753344000000|2025-07-24 08:00:00|40588.1|40568.1|40605.6|40585.6|40655.6|40635.6|40588.1|40568.1|134
1753344300000|2025-07-24 08:05:00|40610.6|40590.6|40640.6|40620.6|40655.6|40635.6|40600.6|40580.6|76
1753344600000|2025-07-24 08:10:00|40642.8|40622.8|40655.3|40635.3|40715.3|40695.3|40642.8|40622.8|121
1753344900000|2025-07-24 08:15:00|40657.8|40637.8|40647.8|40627.8|40667.8|40647.8|40642.8|40622.8|41
1753345200000|2025-07-24 08:20:00|40650.3|40630.3|40660.3|40640.3|40662.8|40642.8|40632.8|40612.8|76
1753345500000|2025-07-24 08:25:00|40662.8|40642.8|40662.8|40642.8|40680.3|40660.3|40652.8|40632.8|39
1753345800000|2025-07-24 08:30:00|40662.1|40642.1|40654.6|40634.6|40687.1|40667.1|40634.6|40614.6|99
1753346100000|2025-07-24 08:35:00|40652.1|40632.1|40632.1|40612.1|40667.1|40647.1|40622.1|40602.1|77
1753346400000|2025-07-24 08:40:00|40634.5|40614.5|40629.5|40609.5|40652|40632|40612|40592|70
1753346700000|2025-07-24 08:45:00|40632|40612|40617|40597|40637|40617|40614.5|40594.5|88
1753347000000|2025-07-24 08:50:00|40619.5|40599.5|40620.9|40600.9|40628.4|40608.4|40600.9|40580.9|49
1753347300000|2025-07-24 08:55:00|40623.4|40603.4|40633.4|40613.4|40633.4|40613.4|40593.4|40573.4|68
1753347600000|2025-07-24 09:00:00|40634.4|40614.4|40644.4|40624.4|40656.9|40636.9|40626.9|40606.9|49
1753347900000|2025-07-24 09:05:00|40646.9|40626.9|40676.9|40656.9|40681.9|40661.9|40639.4|40619.4|61
1753348200000|2025-07-24 09:10:00|40673.9|40653.9|40646.4|40626.4|40676.4|40656.4|40636.4|40616.4|54
1753348500000|2025-07-24 09:15:00|40643.9|40623.9|40636.4|40616.4|40648.9|40628.9|40621.4|40601.4|41
1753348800000|2025-07-24 09:20:00|40638.8|40618.8|40603.8|40583.8|40651.3|40631.3|40586.3|40566.3|81
1753349100000|2025-07-24 09:25:00|40601.3|40581.3|40613.8|40593.8|40623.8|40603.8|40588.8|40568.8|53
1753349400000|2025-07-24 09:30:00|40613.7|40593.7|40588.7|40568.7|40623.7|40603.7|40588.7|40568.7|83
1753349700000|2025-07-24 09:35:00|40586.2|40566.2|40636.2|40616.2|40636.2|40616.2|40586.2|40566.2|70
1753350000000|2025-07-24 09:40:00|40635.3|40615.3|40642.8|40622.8|40677.8|40657.8|40632.8|40612.8|62
1753350300000|2025-07-24 09:45:00|40645.3|40625.3|40627.8|40607.8|40650.3|40630.3|40617.8|40597.8|42
1753350600000|2025-07-24 09:50:00|40628.1|40608.1|40638.1|40618.1|40643.1|40623.1|40610.6|40590.6|48
1753350900000|2025-07-24 09:55:00|40635.6|40615.6|40625.6|40605.6|40640.6|40620.6|40623.1|40603.1|37
1753351200000|2025-07-24 10:00:00|40624.4|40604.4|40601.9|40581.9|40634.4|40614.4|40596.9|40576.9|94
1753351500000|2025-07-24 10:05:00|40604.4|40584.4|40641.9|40621.9|40649.4|40629.4|40604.4|40584.4|61
1753351800000|2025-07-24 10:10:00|40643.5|40623.5|40631|40611|40648.5|40628.5|40611|40591|68
1753352100000|2025-07-24 10:15:00|40628.5|40608.5|40611|40591|40646|40626|40598.5|40578.5|38
1753352400000|2025-07-24 10:20:00|40613.1|40593.1|40595.6|40575.6|40615.6|40595.6|40585.6|40565.6|43
1753352700000|2025-07-24 10:25:00|40598.1|40578.1|40615.6|40595.6|40620.6|40600.6|40595.6|40575.6|108
1753353000000|2025-07-24 10:30:00|40615.3|40595.3|40607.8|40587.8|40627.8|40607.8|40597.8|40577.8|60
1753353300000|2025-07-24 10:35:00|40605.3|40585.3|40595.3|40575.3|40615.3|40595.3|40590.3|40570.3|26
1753353600000|2025-07-24 10:40:00|40593.8|40573.8|40606.3|40586.3|40611.3|40591.3|40588.8|40568.8|87
1753353900000|2025-07-24 10:45:00|40603.8|40583.8|40596.3|40576.3|40608.8|40588.8|40588.8|40568.8|58
1753354200000|2025-07-24 10:50:00|40594.5|40574.5|40577|40557|40597|40577|40562|40542|105
1753354500000|2025-07-24 10:55:00|40574.5|40554.5|40547|40527|40574.5|40554.5|40537|40517|115
1753354800000|2025-07-24 11:00:00|40552|40532|40512|40492|40552|40532|40507|40487|134
1753355100000|2025-07-24 11:05:00|40509.5|40489.5|40499.5|40479.5|40519.5|40499.5|40492|40472|91
1753355400000|2025-07-24 11:10:00|40497|40477|40469.5|40449.5|40502|40482|40459.5|40439.5|160
1753355700000|2025-07-24 11:15:00|40472|40452|40502|40482|40512|40492|40472|40452|110
1753356000000|2025-07-24 11:20:00|40499.5|40479.5|40509.5|40489.5|40522|40502|40499.5|40479.5|76
1753356300000|2025-07-24 11:25:00|40512|40492|40532|40512|40537|40517|40504.5|40484.5|42
1753356600000|2025-07-24 11:30:00|40532.7|40512.7|40522.7|40502.7|40545.2|40525.2|40517.7|40497.7|66
1753356900000|2025-07-24 11:35:00|40520.2|40500.2|40547.7|40527.7|40547.7|40527.7|40517.7|40497.7|24
1753357200000|2025-07-24 11:40:00|40545.2|40525.2|40592.7|40572.7|40597.7|40577.7|40545.2|40525.2|76
1753357500000|2025-07-24 11:45:00|40595.2|40575.2|40570.2|40550.2|40605.2|40585.2|40555.2|40535.2|109
1753357800000|2025-07-24 11:50:00|40573.2|40553.2|40585.7|40565.7|40588.2|40568.2|40565.7|40545.7|58
1753358100000|2025-07-24 11:55:00|40588.2|40568.2|40593.2|40573.2|40603.2|40583.2|40575.7|40555.7|67
1753358400000|2025-07-24 12:00:00|40592.1|40572.1|40609.6|40589.6|40619.6|40599.6|40579.6|40559.6|107
1753358700000|2025-07-24 12:05:00|40607.1|40587.1|40594.6|40574.6|40609.6|40589.6|40589.6|40569.6|81
1753359000000|2025-07-24 12:10:00|40596.6|40576.6|40594.1|40574.1|40611.6|40591.6|40589.1|40569.1|37
1753359300000|2025-07-24 12:15:00|40596.6|40576.6|40586.6|40566.6|40606.6|40586.6|40586.6|40566.6|59
1753359600000|2025-07-24 12:20:00|40585|40565|40560|40540|40595|40575|40552.5|40532.5|83
1753359900000|2025-07-24 12:25:00|40557.5|40537.5|40555|40535|40562.5|40542.5|40547.5|40527.5|24
1753360200000|2025-07-24 12:30:00|40556.1|40536.1|40528.6|40508.6|40571.1|40551.1|40526.1|40506.1|51
1753360500000|2025-07-24 12:35:00|40526.1|40506.1|40566.1|40546.1|40568.6|40548.6|40516.1|40496.1|40
1753360800000|2025-07-24 12:40:00|40562.6|40542.6|40550.1|40530.1|40585.1|40565.1|40550.1|40530.1|70
1753361100000|2025-07-24 12:45:00|40547.6|40527.6|40567.6|40547.6|40580.1|40560.1|40547.6|40527.6|43
1753361400000|2025-07-24 12:50:00|40567.8|40547.8|40550.3|40530.3|40582.8|40562.8|40540.3|40520.3|59
1753361700000|2025-07-24 12:55:00|40552.8|40532.8|40592.8|40572.8|40607.8|40587.8|40550.3|40530.3|35
1753362000000|2025-07-24 13:00:00|40594.5|40574.5|40549.5|40529.5|40594.5|40574.5|40539.5|40519.5|81
1753362300000|2025-07-24 13:05:00|40547|40527|40549.5|40529.5|40567|40547|40539.5|40519.5|86
1753362600000|2025-07-24 13:10:00|40551.8|40531.8|40519.3|40499.3|40556.8|40536.8|40514.3|40494.3|99
1753362900000|2025-07-24 13:15:00|40521.8|40501.8|40506.8|40486.8|40526.8|40506.8|40491.8|40471.8|68
1753363200000|2025-07-24 13:20:00|40505.6|40485.6|40470.6|40450.6|40520.6|40500.6|40448.1|40428.1|141
1753363500000|2025-07-24 13:25:00|40468.1|40448.1|40480.6|40460.6|40495.6|40475.6|40460.6|40440.6|55
1753363800000|2025-07-24 13:30:00|40480.4|40460.4|40512.9|40492.9|40515.4|40495.4|40477.9|40457.9|92
1753364100000|2025-07-24 13:35:00|40510.4|40490.4|40527.9|40507.9|40530.4|40510.4|40485.4|40465.4|65
1753364400000|2025-07-24 13:40:00|40526|40506|40553.5|40533.5|40568.5|40548.5|40518.5|40498.5|70
1753364700000|2025-07-24 13:45:00|40561|40541|40553.5|40533.5|40586|40566|40543.5|40523.5|114
1753365000000|2025-07-24 13:50:00|40554|40534|40506.5|40486.5|40556.5|40536.5|40506.5|40486.5|99
1753365300000|2025-07-24 13:55:00|40509|40489|40486.5|40466.5|40509|40489|40461.5|40441.5|412
1753365600000|2025-07-24 14:00:00|40488.9|40468.9|40508.9|40488.9|40516.4|40496.4|40453.9|40433.9|124
1753365900000|2025-07-24 14:05:00|40506.4|40486.4|40516.4|40496.4|40531.4|40511.4|40496.4|40476.4|336
1753366200000|2025-07-24 14:10:00|40516|40496|40481|40461|40556|40536|40478.5|40458.5|111
1753366500000|2025-07-24 14:15:00|40478.5|40458.5|40541|40521|40541|40521|40478.5|40458.5|66
1753366800000|2025-07-24 14:20:00|40542.1|40522.1|40544.6|40524.6|40557.1|40537.1|40524.6|40504.6|78
1753367100000|2025-07-24 14:25:00|40547.1|40527.1|40574.6|40554.6|40577.1|40557.1|40527.1|40507.1|55
1753367400000|2025-07-24 14:30:00|40572.4|40552.4|40592.4|40572.4|40599.9|40579.9|40569.9|40549.9|85
1753367700000|2025-07-24 14:35:00|40594.9|40574.9|40589.9|40569.9|40599.9|40579.9|40572.4|40552.4|48
1753368000000|2025-07-24 14:40:00|40590|40570|40595|40575|40600|40580|40587.5|40567.5|56
1753368300000|2025-07-24 14:45:00|40597.5|40577.5|40615|40595|40625|40605|40580|40560|98
1753368600000|2025-07-24 14:50:00|40612.2|40592.2|40629.7|40609.7|40642.2|40622.2|40612.2|40592.2|383
1753368900000|2025-07-24 14:55:00|40632.2|40612.2|40624.7|40604.7|40634.7|40614.7|40614.7|40594.7|66
1753369200000|2025-07-24 15:00:00|40624.5|40604.5|40634.5|40614.5|40647|40627|40619.5|40599.5|77
1753369500000|2025-07-24 15:05:00|40632|40612|40647|40627|40649.5|40629.5|40622|40602|104
1753369800000|2025-07-24 15:10:00|40646.7|40626.7|40656.7|40636.7|40656.7|40636.7|40636.7|40616.7|79
1753370100000|2025-07-24 15:15:00|40659.2|40639.2|40654.2|40634.2|40661.7|40641.7|40644.2|40624.2|86
1753370400000|2025-07-24 15:20:00|40653.3|40633.3|40663.3|40643.3|40680.8|40660.8|40653.3|40633.3|379
1753370700000|2025-07-24 15:25:00|40665.8|40645.8|40643.3|40623.3|40673.3|40653.3|40638.3|40618.3|251
1753371000000|2025-07-24 15:30:00|40645.8|40625.8|40610.8|40590.8|40660.8|40640.8|40608.3|40588.3|645
1753371300000|2025-07-24 15:35:00|40613.3|40593.3|40593.3|40573.3|40620.8|40600.8|40580.8|40560.8|129
1753371600000|2025-07-24 15:40:00|40595.8|40575.8|40575.8|40555.8|40598.3|40578.3|40565.8|40545.8|78
1753371900000|2025-07-24 15:45:00|40578.3|40558.3|40593.3|40573.3|40605.8|40585.8|40548.3|40528.3|77
1753372200000|2025-07-24 15:50:00|40598.3|40568.3|40613.3|40588.3|40613.3|40588.3|40588.3|40558.3|7
1753372500000|2025-07-24 15:55:00|40618.3|40583.3|40613.3|40583.3|40618.3|40593.3|40603.3|40578.3|19
1753372800000|2025-07-24 16:00:00|40618.3|40588.3|40608.3|40578.3|40618.3|40588.3|40603.3|40573.3|18
1753373100000|2025-07-24 16:05:00|40603.3|40583.3|40593.3|40563.3|40603.3|40583.3|40583.3|40558.3|11
1753373400000|2025-07-24 16:10:00|40588.3|40568.3|40573.3|40548.3|40593.3|40568.3|40573.3|40543.3|16
1753373700000|2025-07-24 16:15:00|40568.3|40543.3|40583.3|40558.3|40593.3|40563.3|40568.3|40538.3|23
1753374000000|2025-07-24 16:20:00|40588.3|40563.3|40588.3|40563.3|40593.3|40563.3|40578.3|40553.3|11
1753374300000|2025-07-24 16:25:00|40583.3|40558.3|40568.3|40543.3|40583.3|40563.3|40568.3|40538.3|25
1753374600000|2025-07-24 16:30:00|40563.3|40538.3|40578.3|40553.3|40588.3|40558.3|40563.3|40538.3|9
1753374900000|2025-07-24 16:35:00|40583.3|40548.3|40593.3|40568.3|40593.3|40568.3|40573.3|40543.3|13
1753375200000|2025-07-24 16:40:00|40598.3|40563.3|40588.3|40563.3|40598.3|40573.3|40588.3|40563.3|10
1753375500000|2025-07-24 16:45:00|40593.3|40568.3|40563.3|40538.3|40593.3|40568.3|40563.3|40538.3|11
1753375800000|2025-07-24 16:50:00|40568.3|40533.3|40563.3|40533.3|40568.3|40538.3|40558.3|40533.3|1
1753376100000|2025-07-24 16:55:00|40558.3|40538.3|40568.3|40538.3|40568.3|40538.3|40548.3|40523.3|4
1753376400000|2025-07-24 17:00:00|40563.3|40543.3|40568.3|40543.3|40573.3|40543.3|40558.3|40533.3|6
1753376700000|2025-07-24 17:05:00|40573.3|40538.3|40583.3|40558.3|40588.3|40563.3|40568.3|40538.3|8
1753377000000|2025-07-24 17:10:00|40588.3|40563.3|40598.3|40573.3|40603.3|40578.3|40583.3|40558.3|21
1753377300000|2025-07-24 17:15:00|40603.3|40578.3|40583.3|40553.3|40603.3|40578.3|40578.3|40553.3|5
1753377600000|2025-07-24 17:20:00|40578.3|40548.3|40593.3|40568.3|40598.3|40568.3|40573.3|40548.3|1
1753377900000|2025-07-24 17:25:00|40588.3|40563.3|40583.3|40553.3|40588.3|40563.3|40583.3|40553.3|0
1753378200000|2025-07-24 17:30:00|40588.3|40558.3|40598.3|40568.3|40598.3|40568.3|40583.3|40558.3|0
1753378500000|2025-07-24 17:35:00|40593.3|40563.3|40583.3|40558.3|40593.3|40568.3|40583.3|40558.3|0
1753378800000|2025-07-24 17:40:00|40588.3|40553.3|40583.3|40558.3|40593.3|40563.3|40583.3|40553.3|3
1753379100000|2025-07-24 17:45:00|40588.3|40553.3|40588.3|40563.3|40593.3|40563.3|40583.3|40553.3|0
1753379400000|2025-07-24 17:50:00|40593.3|40558.3|40598.3|40568.3|40598.3|40573.3|40593.3|40558.3|2
1753379700000|2025-07-24 17:55:00|40593.3|40563.3|40583.3|40553.3|40598.3|40568.3|40573.3|40548.3|32
1753380000000|2025-07-24 18:00:00|40578.3|40558.3|40598.3|40568.3|40603.3|40578.3|40578.3|40553.3|15
1753380300000|2025-07-24 18:05:00|40593.3|40573.3|40598.3|40568.3|40598.3|40573.3|40588.3|40558.3|14
1753380600000|2025-07-24 18:10:00|40593.3|40573.3|40598.3|40573.3|40608.3|40583.3|40593.3|40573.3|9
1753380900000|2025-07-24 18:15:00|40603.3|40568.3|40603.3|40573.3|40603.3|40578.3|40588.3|40563.3|11
1753381200000|2025-07-24 18:20:00|40598.3|40568.3|40593.3|40568.3|40603.3|40573.3|40588.3|40558.3|4
1753381500000|2025-07-24 18:25:00|40598.3|40563.3|40595.8|40575.8|40603.3|40578.3|40595.8|40563.3|10
1753381800000|2025-07-24 18:30:00|40598.3|40578.3|40585.8|40565.8|40600.8|40580.8|40583.3|40563.3|15
1753382100000|2025-07-24 18:35:00|40583.3|40563.3|40580.8|40560.8|40585.8|40565.8|40580.8|40560.8|0
1753382400000|2025-07-24 18:40:00|40578.3|40558.3|40565.8|40545.8|40578.3|40558.3|40565.8|40545.8|8
1753382700000|2025-07-24 18:45:00|40568.3|40548.3|40555.8|40535.8|40568.3|40548.3|40535.8|40515.8|31
1753383000000|2025-07-24 18:50:00|40558.3|40538.3|40558.3|40538.3|40560.8|40540.8|40545.8|40525.8|7
1753383300000|2025-07-24 18:55:00|40555.8|40535.8|40563.3|40543.3|40570.8|40550.8|40555.8|40535.8|2
1753383600000|2025-07-24 19:00:00|40560.8|40540.8|40555.8|40535.8|40563.3|40543.3|40553.3|40533.3|11
1753383900000|2025-07-24 19:05:00|40558.3|40538.3|40560.8|40540.8|40560.8|40540.8|40555.8|40535.8|4
1753384200000|2025-07-24 19:10:00|40563.3|40543.3|40570.8|40550.8|40573.3|40553.3|40563.3|40543.3|6
1753384500000|2025-07-24 19:15:00|40573.3|40553.3|40580.8|40560.8|40583.3|40563.3|40573.3|40553.3|11
1753384800000|2025-07-24 19:20:00|40583.3|40563.3|40578.3|40558.3|40585.8|40565.8|40578.3|40558.3|8
1753385100000|2025-07-24 19:25:00|40580.8|40560.8|40570.8|40550.8|40580.8|40560.8|40565.8|40545.8|5
1753385400000|2025-07-24 19:30:00|40568.3|40548.3|40570.8|40550.8|40578.3|40558.3|40568.3|40548.3|21
1753385700000|2025-07-24 19:35:00|40568.3|40548.3|40563.3|40543.3|40570.8|40550.8|40560.8|40540.8|14
1753386000000|2025-07-24 19:40:00|40560.8|40540.8|40558.3|40538.3|40570.8|40550.8|40553.3|40533.3|27
1753386300000|2025-07-24 19:45:00|40555.8|40535.8|40555.8|40535.8|40558.3|40538.3|40545.8|40525.8|33
1753386600000|2025-07-24 19:50:00|40550.8|40530.8|40545.8|40525.8|40553.3|40533.3|40538.3|40518.3|27
1753386900000|2025-07-24 19:55:00|40543.3|40523.3|40513.3|40493.3|40543.3|40523.3|40495.8|40475.8|84
1753387200000|2025-07-24 20:00:00|40525.7|40485.7|40523.4|40483.4|40537.8|40497.8|40519.3|40479.3|0
1753387500000|2025-07-24 20:05:00|40522.1|40482.1|40529.6|40489.6|40536.4|40496.4|40520.7|40480.7|0
1753387800000|2025-07-24 20:10:00|40528.2|40488.2|40545.3|40505.3|40545.3|40505.3|40526.2|40486.2|0
1753388100000|2025-07-24 20:15:00|40544|40504|40542.6|40502.6|40544|40504|40537.8|40497.8|0
1753388400000|2025-07-24 20:20:00|40541.2|40501.2|40537.8|40497.8|40542.6|40502.6|40535.1|40495.1|0
1753388700000|2025-07-24 20:25:00|40537.9|40497.9|40544.8|40504.8|40547.6|40507.6|40535.9|40495.9|0
1753389000000|2025-07-24 20:30:00|40544.9|40504.9|40546.2|40506.2|40548.9|40508.9|40543.5|40503.5|0
1753389300000|2025-07-24 20:35:00|40546.1|40506.1|40552.4|40512.4|40557.8|40517.8|40544.8|40504.8|0
1753389600000|2025-07-24 20:40:00|40553.7|40513.7|40553.7|40513.7|40560.6|40520.6|40553.7|40513.7|0
1753389900000|2025-07-24 20:45:00|40552.4|40512.4|40557.8|40517.8|40561.3|40521.3|40552.4|40512.4|0
1753390200000|2025-07-24 20:50:00|40557.9|40517.9|40555.1|40515.1|40560.6|40520.6|40552.4|40512.4|0
1753390500000|2025-07-24 20:55:00|40556.5|40516.5|40555.8|40515.8|40559.2|40519.2|40553.7|40513.7|0
1753390800000|2025-07-24 21:00:00|40557.1|40517.1|40556.5|40516.5|40559.2|40519.2|40555.1|40515.1|0
1753391400000|2025-07-24 21:10:00|40557.1|40517.1|40557.1|40517.1|40557.1|40517.1|40556.5|40516.5|0
1753391700000|2025-07-24 21:15:00|40557.2|40517.2|40559.9|40519.9|40562.6|40522.6|40557.1|40517.1|0
1753392000000|2025-07-24 21:20:00|40560.6|40520.6|40559.9|40519.9|40561.2|40521.2|40558.5|40518.5|0
1753392300000|2025-07-24 21:25:00|40559.2|40519.2|40560|40520|40560.7|40520.7|40558.5|40518.5|0
1753392600000|2025-07-24 21:30:00|40560.1|40520.1|40560|40520|40562.1|40522.1|40560|40520|0
1753392900000|2025-07-24 21:35:00|40560.1|40520.1|40560.7|40520.7|40560.7|40520.7|40560.1|40520.1|0
1753393200000|2025-07-24 21:40:00|40559.3|40519.3|40558.7|40518.7|40559.3|40519.3|40558.7|40518.7|0
1753393500000|2025-07-24 21:45:00|40559.3|40519.3|40558.7|40518.7|40559.3|40519.3|40558|40518|0
1753393800000|2025-07-24 21:50:00|40559.3|40519.3|40558.7|40518.7|40559.3|40519.3|40558.7|40518.7|0
1753394100000|2025-07-24 21:55:00|40559.3|40519.3|40559.3|40519.3|40560|40520|40559.3|40519.3|0
1753394400000|2025-07-24 22:00:00|40559.4|40519.4|40566.9|40526.9|40568.2|40528.2|40551.1|40511.1|0
1753394700000|2025-07-24 22:05:00|40567.6|40527.6|40572.3|40532.3|40575.1|40535.1|40566.2|40526.2|0
1753395000000|2025-07-24 22:10:00|40572.4|40532.4|40579.9|40539.9|40579.9|40539.9|40572.3|40532.3|0
1753395300000|2025-07-24 22:15:00|40579.8|40539.8|40585.3|40545.3|40586|40546|40578.5|40538.5|0
1753395600000|2025-07-24 22:20:00|40585.4|40545.4|40584|40544|40586|40546|40577.1|40537.1|0
1753395900000|2025-07-24 22:25:00|40584.7|40544.7|40586|40546|40591.5|40551.5|40584|40544|0
1753396200000|2025-07-24 22:30:00|40585.4|40545.4|40577.1|40537.1|40585.4|40545.4|40575.8|40535.8|0
1753396500000|2025-07-24 22:35:00|40577.2|40537.2|40582.6|40542.6|40584|40544|40577.2|40537.2|0
1753396800000|2025-07-24 22:40:00|40582.7|40542.7|40582.6|40542.6|40584|40544|40579.9|40539.9|0
1753397100000|2025-07-24 22:45:00|40581.2|40541.2|40579.9|40539.9|40582.6|40542.6|40579.9|40539.9|0
1753397400000|2025-07-24 22:50:00|40579.8|40539.8|40575.8|40535.8|40579.8|40539.8|40575.8|40535.8|0
1753397700000|2025-07-24 22:55:00|40577.1|40537.1|40575.8|40535.8|40578.5|40538.5|40575.8|40535.8|0
1753398000000|2025-07-24 23:00:00|40576.5|40536.5|40575.8|40535.8|40576.5|40536.5|40572.3|40532.3|0
1753398300000|2025-07-24 23:05:00|40576.5|40536.5|40579.9|40539.9|40579.9|40539.9|40576.5|40536.5|0
1753398600000|2025-07-24 23:10:00|40580.6|40540.6|40573.7|40533.7|40581.2|40541.2|40571|40531|0
1753398900000|2025-07-24 23:15:00|40573|40533|40572.3|40532.3|40573.7|40533.7|40568.2|40528.2|0
1753399200000|2025-07-24 23:20:00|40571|40531|40569.6|40529.6|40573.7|40533.7|40568.2|40528.2|0
1753399500000|2025-07-24 23:25:00|40569.7|40529.7|40566.9|40526.9|40572.3|40532.3|40564.8|40524.8|0
1753399800000|2025-07-24 23:30:00|40568.2|40528.2|40566.9|40526.9|40572.3|40532.3|40564.1|40524.1|0
1753400100000|2025-07-24 23:35:00|40568.2|40528.2|40573.7|40533.7|40575.1|40535.1|40568.2|40528.2|0
1753400400000|2025-07-24 23:40:00|40573|40533|40578.5|40538.5|40579.9|40539.9|40573|40533|0
1753400700000|2025-07-24 23:45:00|40577.8|40537.8|40581.2|40541.2|40585.3|40545.3|40577.1|40537.1|0
1753401000000|2025-07-24 23:50:00|40579.9|40539.9|40585.3|40545.3|40585.3|40545.3|40578.5|40538.5|0
1753401300000|2025-07-24 23:55:00|40584.7|40544.7|40582.6|40542.6|40586|40546|40582.6|40542.6|0
1753401600000|2025-07-25 00:00:00|40582.7|40542.7|40579.9|40539.9|40589.5|40549.5|40578.5|40538.5|0
1753401900000|2025-07-25 00:05:00|40580.6|40540.6|40586|40546|40590.1|40550.1|40578.5|40538.5|0
1753402200000|2025-07-25 00:10:00|40586.1|40546.1|40582.4|40542.4|40592.9|40552.9|40579.7|40539.7|0
1753402500000|2025-07-25 00:15:00|40581|40541|40595.7|40555.7|40602.3|40562.3|40575.7|40535.7|0
1753402800000|2025-07-25 00:20:00|40602.3|40562.3|40602.3|40562.3|40602.4|40562.4|40595.6|40555.6|0
1753403100000|2025-07-25 00:25:00|40602.2|40562.2|40589.1|40549.1|40602.3|40562.3|40588.9|40548.9|0
1753403400000|2025-07-25 00:30:00|40589|40549|40589|40549|40589|40549|40582.3|40542.3|0
1753403700000|2025-07-25 00:35:00|40588.9|40548.9|40588.8|40548.8|40595.5|40555.5|40588.8|40548.8|0
1753404000000|2025-07-25 00:40:00|40595.4|40555.4|40595.4|40555.4|40595.4|40555.4|40595.2|40555.2|0
1753404300000|2025-07-25 00:45:00|40595.3|40555.3|40608.7|40568.7|40608.8|40568.8|40595.3|40555.3|0
1753404600000|2025-07-25 00:50:00|40608.8|40568.8|40588.8|40548.8|40608.8|40568.8|40588.8|40548.8|0
1753404900000|2025-07-25 00:55:00|40585.5|40545.5|40602.2|40562.2|40602.2|40562.2|40585.5|40545.5|0
1753405200000|2025-07-25 01:00:00|40602.3|40562.3|40615.6|40575.6|40615.6|40575.6|40602.2|40562.2|0
1753405500000|2025-07-25 01:05:00|40618.9|40578.9|40615.6|40575.6|40622.2|40582.2|40609|40569|0
1753405800000|2025-07-25 01:10:00|40615.7|40575.7|40608.8|40568.8|40615.7|40575.7|40608.8|40568.8|0
1753406100000|2025-07-25 01:15:00|40615.4|40575.4|40622.2|40582.2|40622.3|40582.3|40608.7|40568.7|0
1753406400000|2025-07-25 01:20:00|40622.3|40582.3|40628.8|40588.8|40629|40589|40622.1|40582.1|0
1753406700000|2025-07-25 01:25:00|40635.4|40595.4|40635.4|40595.4|40648.6|40608.6|40635.4|40595.4|0
1753407000000|2025-07-25 01:30:00|40635.3|40595.3|40642.2|40602.2|40642.2|40602.2|40635.3|40595.3|0
1753407300000|2025-07-25 01:35:00|40645.5|40605.5|40635.7|40595.7|40648.9|40608.9|40635.7|40595.7|0
1753407600000|2025-07-25 01:40:00|40642.3|40602.3|40639.1|40599.1|40659.1|40619.1|40639|40599|0
1753407900000|2025-07-25 01:45:00|40642.4|40602.4|40635.8|40595.8|40642.5|40602.5|40635.8|40595.8|0
1753408200000|2025-07-25 01:50:00|40635.9|40595.9|40629.2|40589.2|40642.5|40602.5|40629.1|40589.1|0
1753408500000|2025-07-25 01:55:00|40635.8|40595.8|40635.8|40595.8|40642.4|40602.4|40635.7|40595.7|0
1753408800000|2025-07-25 02:00:00|40642.4|40602.4|40635.8|40595.8|40642.4|40602.4|40635.7|40595.7|0
1753409400000|2025-07-25 02:10:00|40639|40599|40642.4|40602.4|40642.5|40602.5|40635.8|40595.8|0
1753409700000|2025-07-25 02:15:00|40635.8|40595.8|40635.8|40595.8|40635.9|40595.9|40635.8|40595.8|0
1753410000000|2025-07-25 02:20:00|40642.4|40602.4|40635.9|40595.9|40642.5|40602.5|40635.8|40595.8|0
1753410300000|2025-07-25 02:25:00|40636|40596|40649.2|40609.2|40649.3|40609.3|40636|40596|0
1753410600000|2025-07-25 02:30:00|40649.3|40609.3|40642.5|40602.5|40652.6|40612.6|40642.5|40602.5|0
1753410900000|2025-07-25 02:35:00|40642.6|40602.6|40649.2|40609.2|40649.3|40609.3|40642.5|40602.5|0
1753411200000|2025-07-25 02:40:00|40642.6|40602.6|40636|40596|40649.2|40609.2|40635.9|40595.9|0
1753411500000|2025-07-25 02:45:00|40635.9|40595.9|40649.2|40609.2|40649.2|40609.2|40635.9|40595.9|0
1753411800000|2025-07-25 02:50:00|40642.6|40602.6|40642.5|40602.5|40649.1|40609.1|40642.5|40602.5|0
1753412100000|2025-07-25 02:55:00|40642.6|40602.6|40629.2|40589.2|40642.6|40602.6|40629.1|40589.1|0
1753412400000|2025-07-25 03:00:00|40629.1|40589.1|40629.4|40589.4|40632.5|40592.5|40629.1|40589.1|0
1753412700000|2025-07-25 03:05:00|40629.5|40589.5|40642.8|40602.8|40642.8|40602.8|40629.5|40589.5|0
1753413000000|2025-07-25 03:10:00|40649.4|40609.4|40649.4|40609.4|40656.1|40616.1|40649.3|40609.3|0
1753413300000|2025-07-25 03:15:00|40649.5|40609.5|40656.1|40616.1|40656.4|40616.4|40649.5|40609.5|0
1753413600000|2025-07-25 03:20:00|40649.5|40609.5|40656.1|40616.1|40656.1|40616.1|40649.5|40609.5|0
1753413900000|2025-07-25 03:25:00|40652.8|40612.8|40656.2|40616.2|40656.2|40616.2|40649.5|40609.5|0
1753414200000|2025-07-25 03:30:00|40656.1|40616.1|40649.4|40609.4|40656.1|40616.1|40642.8|40602.8|0
1753414500000|2025-07-25 03:35:00|40649.3|40609.3|40649.4|40609.4|40649.4|40609.4|40649.3|40609.3|0
1753414800000|2025-07-25 03:40:00|40649.5|40609.5|40649.5|40609.5|40649.5|40609.5|40649.4|40609.4|0
1753415100000|2025-07-25 03:45:00|40646.2|40606.2|40649.5|40609.5|40649.5|40609.5|40642.8|40602.8|0
1753415400000|2025-07-25 03:50:00|40649.6|40609.6|40642.9|40602.9|40649.6|40609.6|40639.6|40599.6|0
1753415700000|2025-07-25 03:55:00|40642.8|40602.8|40636.1|40596.1|40642.8|40602.8|40636.1|40596.1|0
1753416000000|2025-07-25 04:00:00|40636|40596|40629.4|40589.4|40636.2|40596.2|40629.4|40589.4|0
1753416300000|2025-07-25 04:05:00|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|40629.5|40589.5|0
1753416600000|2025-07-25 04:10:00|40636.1|40596.1|40629.4|40589.4|40636.1|40596.1|40629.4|40589.4|0
1753416900000|2025-07-25 04:15:00|40629.5|40589.5|40636.2|40596.2|40636.2|40596.2|40629.4|40589.4|0
1753417200000|2025-07-25 04:20:00|40636|40596|40629.4|40589.4|40636|40596|40629.3|40589.3|0
1753417500000|2025-07-25 04:25:00|40629.3|40589.3|40622.6|40582.6|40629.3|40589.3|40622.6|40582.6|0
1753417800000|2025-07-25 04:30:00|40622.5|40582.5|40609.2|40569.2|40622.5|40582.5|40609.1|40569.1|0
1753418100000|2025-07-25 04:35:00|40609.1|40569.1|40588.6|40548.6|40609.1|40569.1|40588.5|40548.5|0
1753418400000|2025-07-25 04:40:00|40585.3|40545.3|40588.4|40548.4|40588.6|40548.6|40575.3|40535.3|0
1753418700000|2025-07-25 04:45:00|40588.3|40548.3|40588.3|40548.3|40595.1|40555.1|40588.2|40548.2|0
1753419000000|2025-07-25 04:50:00|40588.2|40548.2|40575.1|40535.1|40594.9|40554.9|40575|40535|0
1753419300000|2025-07-25 04:55:00|40575|40535|40568.4|40528.4|40575|40535|40564.9|40524.9|0
1753419600000|2025-07-25 05:00:00|40568.3|40528.3|40575.2|40535.2|40575.2|40535.2|40568.3|40528.3|0
1753419900000|2025-07-25 05:05:00|40575.1|40535.1|40575.2|40535.2|40575.2|40535.2|40575.1|40535.1|0
1753420200000|2025-07-25 05:10:00|40575.3|40535.3|40575.3|40535.3|40581.9|40541.9|40575.3|40535.3|0
1753420500000|2025-07-25 05:15:00|40575.2|40535.2|40581.9|40541.9|40595.1|40555.1|40575.2|40535.2|0
1753420800000|2025-07-25 05:20:00|40582|40542|40575.2|40535.2|40582|40542|40575.2|40535.2|0
1753421100000|2025-07-25 05:25:00|40575.3|40535.3|40575.3|40535.3|40581.9|40541.9|40568.6|40528.6|0
1753421400000|2025-07-25 05:30:00|40575.2|40535.2|40561.9|40521.9|40575.3|40535.3|40561.9|40521.9|0
1753421700000|2025-07-25 05:35:00|40562|40522|40562|40522|40562|40522|40555.3|40515.3|0
1753422000000|2025-07-25 05:40:00|40561.9|40521.9|40548.7|40508.7|40561.9|40521.9|40548.7|40508.7|0
1753422300000|2025-07-25 05:45:00|40548.8|40508.8|40548.8|40508.8|40548.8|40508.8|40535.5|40495.5|0
1753422600000|2025-07-25 05:50:00|40538.9|40498.9|40522.4|40482.4|40542.1|40502.1|40515.7|40475.7|0
1753422900000|2025-07-25 05:55:00|40522.3|40482.3|40529|40489|40535.6|40495.6|40522.3|40482.3|0
1753423200000|2025-07-25 06:00:00|40550.5|40530.5|40580.5|40560.5|40585.5|40565.5|40543|40523|82
1753423500000|2025-07-25 06:05:00|40578|40558|40555.5|40535.5|40578|40558|40535.5|40515.5|39
1753423800000|2025-07-25 06:10:00|40558|40538|40575.5|40555.5|40578|40558|40555.5|40535.5|14
1753424100000|2025-07-25 06:15:00|40573|40553|40583|40563|40600.5|40580.5|40570.5|40550.5|22
1753424400000|2025-07-25 06:20:00|40580.5|40560.5|40585.5|40565.5|40585.5|40565.5|40565.5|40545.5|10
1753424700000|2025-07-25 06:25:00|40588|40568|40590.5|40570.5|40600.5|40580.5|40588|40568|20
1753425000000|2025-07-25 06:30:00|40593|40573|40578|40558|40593|40573|40573|40553|16
1753425300000|2025-07-25 06:35:00|40575.5|40555.5|40595.5|40575.5|40603|40583|40570.5|40550.5|36
1753425600000|2025-07-25 06:40:00|40593|40573|40595.5|40575.5|40598|40578|40568|40548|20
1753425900000|2025-07-25 06:45:00|40598|40578|40620.5|40600.5|40623|40603|40583|40563|21
1753426200000|2025-07-25 06:50:00|40618|40598|40585.5|40565.5|40620.5|40600.5|40585.5|40565.5|14
1753426500000|2025-07-25 06:55:00|40588|40568|40588|40568|40603|40583|40573|40553|34
1753426800000|2025-07-25 07:00:00|40580.5|40560.5|40448|40428|40600.5|40580.5|40448|40428|434
1753427100000|2025-07-25 07:05:00|40440.5|40420.5|40475.5|40455.5|40488|40468|40423|40403|172
1753427400000|2025-07-25 07:10:00|40478|40458|40500.5|40480.5|40505.5|40485.5|40443|40423|156
1753427700000|2025-07-25 07:15:00|40503|40483|40523|40503|40535.5|40515.5|40493|40473|119
1753428000000|2025-07-25 07:20:00|40525.5|40505.5|40528.5|40508.5|40553|40533|40498|40478|134
1753428300000|2025-07-25 07:25:00|40526|40506|40494.6|40474.6|40559|40539|40494.6|40474.6|96
1753428600000|2025-07-25 07:30:00|40498|40478|40503|40483|40510.5|40490.5|40465.5|40445.5|193
1753428900000|2025-07-25 07:35:00|40505.5|40485.5|40515.5|40495.5|40555.5|40535.5|40495.5|40475.5|83
1753429200000|2025-07-25 07:40:00|40513|40493|40488|40468|40528|40508|40488|40468|51
1753429500000|2025-07-25 07:45:00|40490.5|40470.5|40513|40493|40513|40493|40475.5|40455.5|86
1753429800000|2025-07-25 07:50:00|40513.5|40493.5|40478.5|40458.5|40521|40501|40468.5|40448.5|110
1753430100000|2025-07-25 07:55:00|40481|40461|40516|40496|40526|40506|40478.5|40458.5|47
1753430400000|2025-07-25 08:00:00|40515.2|40495.2|40522.7|40502.7|40587.7|40567.7|40515.2|40495.2|102
1753430700000|2025-07-25 08:05:00|40520.2|40500.2|40540.2|40520.2|40555.2|40535.2|40517.7|40497.7|43
1753431000000|2025-07-25 08:10:00|40537.7|40517.7|40592.7|40572.7|40592.7|40572.7|40525.2|40505.2|74
1753431300000|2025-07-25 08:15:00|40595.2|40575.2|40610.2|40590.2|40612.7|40592.7|40582.7|40562.7|37
1753431600000|2025-07-25 08:20:00|40608.1|40588.1|40585.6|40565.6|40623.1|40603.1|40585.6|40565.6|61
1753431900000|2025-07-25 08:25:00|40583.1|40563.1|40605.6|40585.6|40615.6|40595.6|40570.6|40550.6|56
1753432200000|2025-07-25 08:30:00|40605.8|40585.8|40620.8|40600.8|40633.3|40613.3|40595.8|40575.8|44
1753432500000|2025-07-25 08:35:00|40618.3|40598.3|40605.8|40585.8|40630.8|40610.8|40600.8|40580.8|45
1753432800000|2025-07-25 08:40:00|40607.5|40587.5|40590|40570|40607.5|40587.5|40582.5|40562.5|33
1753433100000|2025-07-25 08:45:00|40587.5|40567.5|40602.5|40582.5|40612.5|40592.5|40585|40565|42
1753433400000|2025-07-25 08:50:00|40601.4|40581.4|40613.9|40593.9|40616.4|40596.4|40591.4|40571.4|52
1753433700000|2025-07-25 08:55:00|40611.4|40591.4|40583.9|40563.9|40616.4|40596.4|40578.9|40558.9|45
1753434000000|2025-07-25 09:00:00|40586|40566|40593.5|40573.5|40603.5|40583.5|40561|40541|57
1753434300000|2025-07-25 09:05:00|40591|40571|40608.5|40588.5|40621|40601|40578.5|40558.5|28
1753434600000|2025-07-25 09:10:00|40607.4|40587.4|40634.9|40614.9|40637.4|40617.4|40599.9|40579.9|44
1753434900000|2025-07-25 09:15:00|40637.4|40617.4|40637.4|40617.4|40662.4|40642.4|40634.9|40614.9|35
1753435200000|2025-07-25 09:20:00|40635|40615|40635|40615|40642.5|40622.5|40605|40585|65
1753435500000|2025-07-25 09:25:00|40637.5|40617.5|40657.5|40637.5|40660|40640|40622.5|40602.5|37
1753435800000|2025-07-25 09:30:00|40659.3|40639.3|40696.8|40676.8|40701.8|40681.8|40656.8|40636.8|106
1753436100000|2025-07-25 09:35:00|40699.3|40679.3|40711.8|40691.8|40716.8|40696.8|40696.8|40676.8|75
1753436400000|2025-07-25 09:40:00|40708.9|40688.9|40681.4|40661.4|40711.4|40691.4|40681.4|40661.4|59
1753436700000|2025-07-25 09:45:00|40678.9|40658.9|40653.9|40633.9|40683.9|40663.9|40653.9|40633.9|25
1753437000000|2025-07-25 09:50:00|40658.3|40638.3|40658.3|40638.3|40673.3|40653.3|40653.3|40633.3|30
1753437300000|2025-07-25 09:55:00|40660.8|40640.8|40633.3|40613.3|40663.3|40643.3|40633.3|40613.3|52
1753437600000|2025-07-25 10:00:00|40628.7|40608.7|40611.2|40591.2|40628.7|40608.7|40596.2|40576.2|59
1753437900000|2025-07-25 10:05:00|40608.7|40588.7|40596.2|40576.2|40618.7|40598.7|40581.2|40561.2|37
1753438200000|2025-07-25 10:10:00|40599.5|40579.5|40607|40587|40612|40592|40584.5|40564.5|43
1753438500000|2025-07-25 10:15:00|40604.5|40584.5|40599.5|40579.5|40607|40587|40582|40562|73
1753438800000|2025-07-25 10:20:00|40598.2|40578.2|40615.7|40595.7|40618.2|40598.2|40590.7|40570.7|29
1753439100000|2025-07-25 10:25:00|40618.2|40598.2|40640.7|40620.7|40645.7|40625.7|40618.2|40598.2|29
1753439400000|2025-07-25 10:30:00|40639.8|40619.8|40634.8|40614.8|40654.8|40634.8|40629.8|40609.8|35
1753439700000|2025-07-25 10:35:00|40632.3|40612.3|40624.8|40604.8|40634.8|40614.8|40617.3|40597.3|38
1753440000000|2025-07-25 10:40:00|40623.9|40603.9|40621.4|40601.4|40628.9|40608.9|40616.4|40596.4|9
1753440300000|2025-07-25 10:45:00|40623.9|40603.9|40618.9|40598.9|40623.9|40603.9|40596.4|40576.4|25
1753440600000|2025-07-25 10:50:00|40621.6|40601.6|40626.6|40606.6|40631.6|40611.6|40619.1|40599.1|22
1753440900000|2025-07-25 10:55:00|40624.1|40604.1|40604.1|40584.1|40626.6|40606.6|40599.1|40579.1|14
1753441200000|2025-07-25 11:00:00|40604.3|40584.3|40616.8|40596.8|40619.3|40599.3|40596.8|40576.8|28
1753441500000|2025-07-25 11:05:00|40614.3|40594.3|40591.8|40571.8|40616.8|40596.8|40586.8|40566.8|31
1753441800000|2025-07-25 11:10:00|40591.7|40571.7|40599.2|40579.2|40599.2|40579.2|40586.7|40566.7|9
1753442100000|2025-07-25 11:15:00|40596.7|40576.7|40609.2|40589.2|40614.2|40594.2|40591.7|40571.7|14
1753442400000|2025-07-25 11:20:00|40608.2|40588.2|40608.2|40588.2|40620.7|40600.7|40603.2|40583.2|17
1753442700000|2025-07-25 11:25:00|40610.7|40590.7|40615.7|40595.7|40615.7|40595.7|40598.2|40578.2|19
1753443000000|2025-07-25 11:30:00|40615.4|40595.4|40597.9|40577.9|40615.4|40595.4|40595.4|40575.4|52
1753443300000|2025-07-25 11:35:00|40595.4|40575.4|40605.4|40585.4|40612.9|40592.9|40592.9|40572.9|73
1753443600000|2025-07-25 11:40:00|40607.8|40587.8|40605.3|40585.3|40615.3|40595.3|40590.3|40570.3|26
1753443900000|2025-07-25 11:45:00|40602.8|40582.8|40612.8|40592.8|40617.8|40597.8|40602.8|40582.8|17
1753444200000|2025-07-25 11:50:00|40610.2|40590.2|40600.2|40580.2|40612.7|40592.7|40590.2|40570.2|23
1753444500000|2025-07-25 11:55:00|40602.7|40582.7|40620.2|40600.2|40620.2|40600.2|40600.2|40580.2|5
1753444800000|2025-07-25 12:00:00|40619.2|40599.2|40631.7|40611.7|40639.2|40619.2|40619.2|40599.2|36
1753445100000|2025-07-25 12:05:00|40634.2|40614.2|40664.2|40644.2|40664.2|40644.2|40624.2|40604.2|26
1753445400000|2025-07-25 12:10:00|40663.9|40643.9|40651.4|40631.4|40673.9|40653.9|40638.9|40618.9|58
1753445700000|2025-07-25 12:15:00|40648.9|40628.9|40671.4|40651.4|40671.4|40651.4|40646.4|40626.4|25
1753446000000|2025-07-25 12:20:00|40673|40653|40660.5|40640.5|40675.5|40655.5|40645.5|40625.5|50
1753446300000|2025-07-25 12:25:00|40658|40638|40668|40648|40675.5|40655.5|40658|40638|21
1753446600000|2025-07-25 12:30:00|40667|40647|40684.5|40664.5|40694.5|40674.5|40667|40647|61
1753446900000|2025-07-25 12:35:00|40687|40667|40677|40657|40689.5|40669.5|40672|40652|12
1753447200000|2025-07-25 12:40:00|40676.6|40656.6|40676.6|40656.6|40684.1|40664.1|40666.6|40646.6|28
1753447500000|2025-07-25 12:45:00|40679.1|40659.1|40674.1|40654.1|40689.1|40669.1|40671.6|40651.6|35
1753447800000|2025-07-25 12:50:00|40675.6|40655.6|40690.6|40670.6|40700.6|40680.6|40670.6|40650.6|30
1753448100000|2025-07-25 12:55:00|40693.1|40673.1|40690.6|40670.6|40700.6|40680.6|40685.6|40665.6|38
1753448400000|2025-07-25 13:00:00|40690.9|40670.9|40645.9|40625.9|40705.9|40685.9|40630.9|40610.9|164
1753448700000|2025-07-25 13:05:00|40648.4|40628.4|40665.9|40645.9|40685.9|40665.9|40600.9|40580.9|198
1753449000000|2025-07-25 13:10:00|40662.6|40642.6|40675.1|40655.1|40692.6|40672.6|40662.6|40642.6|141
1753449300000|2025-07-25 13:15:00|40672.6|40652.6|40670.1|40650.1|40692.6|40672.6|40657.6|40637.6|174
1753449600000|2025-07-25 13:20:00|40673.9|40653.9|40643.9|40623.9|40676.4|40656.4|40633.9|40613.9|168
1753449900000|2025-07-25 13:25:00|40641.4|40621.4|40646.4|40626.4|40651.4|40631.4|40628.9|40608.9|103
1753450200000|2025-07-25 13:30:00|40648.7|40628.7|40671.2|40651.2|40681.2|40661.2|40648.7|40628.7|75
1753450500000|2025-07-25 13:35:00|40673.7|40653.7|40658.7|40638.7|40678.7|40658.7|40633.7|40613.7|41
1753450800000|2025-07-25 13:40:00|40655.9|40635.9|40670.9|40650.9|40680.9|40660.9|40650.9|40630.9|61
1753451100000|2025-07-25 13:45:00|40668.4|40648.4|40715.9|40695.9|40718.4|40698.4|40665.9|40645.9|65
1753451400000|2025-07-25 13:50:00|40714.2|40694.2|40701.7|40681.7|40724.2|40704.2|40681.7|40661.7|138
1753451700000|2025-07-25 13:55:00|40699.2|40679.2|40726.7|40706.7|40734.2|40714.2|40699.2|40679.2|125
1753452000000|2025-07-25 14:00:00|40727.7|40707.7|40707.7|40687.7|40750.2|40730.2|40705.2|40685.2|97
1753452300000|2025-07-25 14:05:00|40705.2|40685.2|40730.2|40710.2|40740.2|40720.2|40700.2|40680.2|117
1753452600000|2025-07-25 14:10:00|40728.7|40708.7|40703.7|40683.7|40748.7|40728.7|40703.7|40683.7|61
1753452900000|2025-07-25 14:15:00|40701.2|40681.2|40716.2|40696.2|40718.7|40698.7|40698.7|40678.7|56
1753453200000|2025-07-25 14:20:00|40716.5|40696.5|40709|40689|40719|40699|40689|40669|43
1753453500000|2025-07-25 14:25:00|40706.5|40686.5|40729|40709|40729|40709|40706.5|40686.5|41
1753453800000|2025-07-25 14:30:00|40729.5|40709.5|40749.5|40729.5|40789.5|40769.5|40704.5|40684.5|341
1753454100000|2025-07-25 14:35:00|40752|40732|40777|40757|40779.5|40759.5|40742|40722|93
1753454400000|2025-07-25 14:40:00|40781.2|40761.2|40808.7|40788.7|40813.7|40793.7|40778.7|40758.7|71
1753454700000|2025-07-25 14:45:00|40803.7|40783.7|40811.2|40791.2|40823.7|40803.7|40803.7|40783.7|93
1753455000000|2025-07-25 14:50:00|40807.2|40787.2|40817.2|40797.2|40819.7|40799.7|40804.7|40784.7|63
1753455300000|2025-07-25 14:55:00|40819.7|40799.7|40794.7|40774.7|40819.7|40799.7|40779.7|40759.7|92
1753455600000|2025-07-25 15:00:00|40795.2|40775.2|40775.2|40755.2|40810.2|40790.2|40775.2|40755.2|91
1753455900000|2025-07-25 15:05:00|40772.7|40752.7|40775.2|40755.2|40790.2|40770.2|40765.2|40745.2|70
1753456200000|2025-07-25 15:10:00|40774.1|40754.1|40794.1|40774.1|40794.1|40774.1|40764.1|40744.1|119
1753456500000|2025-07-25 15:15:00|40796.6|40776.6|40796.6|40776.6|40814.1|40794.1|40794.1|40774.1|106
1753456800000|2025-07-25 15:20:00|40795|40775|40787.5|40767.5|40797.5|40777.5|40752.5|40732.5|140
1753457100000|2025-07-25 15:25:00|40785|40765|40767.5|40747.5|40795|40775|40762.5|40742.5|170
1753457400000|2025-07-25 15:30:00|40765|40745|40732.5|40712.5|40777.5|40757.5|40732.5|40712.5|269
1753457700000|2025-07-25 15:35:00|40737.5|40717.5|40725|40705|40747.5|40727.5|40715|40695|193
1753458000000|2025-07-25 15:40:00|40727.5|40707.5|40712.5|40692.5|40727.5|40707.5|40700|40680|42
1753458300000|2025-07-25 15:45:00|40710|40690|40707.5|40687.5|40722.5|40702.5|40707.5|40687.5|27
1753458600000|2025-07-25 15:50:00|40710|40685|40710|40680|40710|40685|40700|40670|9
1753458900000|2025-07-25 15:55:00|40705|40675|40705|40675|40710|40685|40700|40670|12
1753459200000|2025-07-25 16:00:00|40710|40680|40715|40690|40720|40695|40705|40675|18
1753459500000|2025-07-25 16:05:00|40710|40685|40730|40700|40730|40705|40710|40685|6
1753459800000|2025-07-25 16:10:00|40725|40705|40750|40725|40765|40740|40725|40700|34
1753460100000|2025-07-25 16:15:00|40755|40720|40760|40730|40760|40735|40750|40720|5
1753460400000|2025-07-25 16:20:00|40755|40725|40760|40735|40765|40740|40750|40720|11
1753460700000|2025-07-25 16:25:00|40765|40740|40780|40750|40785|40760|40765|40735|8
1753461000000|2025-07-25 16:30:00|40775|40755|40770|40745|40780|40755|40770|40745|5
1753461300000|2025-07-25 16:35:00|40775|40750|40780|40750|40785|40755|40770|40745|2
1753461600000|2025-07-25 16:40:00|40775|40745|40780|40755|40785|40760|40775|40745|10
1753461900000|2025-07-25 16:45:00|40785|40750|40780|40755|40785|40755|40775|40750|16
1753462200000|2025-07-25 16:50:00|40785|40760|40785|40755|40790|40760|40780|40755|6
1753462500000|2025-07-25 16:55:00|40780|40760|40790|40765|40795|40770|40780|40755|19
1753462800000|2025-07-25 17:00:00|40795|40760|40800|40775|40805|40775|40785|40755|3
1753463100000|2025-07-25 17:05:00|40805|40780|40800|40775|40810|40780|40800|40775|8
1753463400000|2025-07-25 17:10:00|40795|40770|40795|40770|40805|40780|40795|40765|32
1753463700000|2025-07-25 17:15:00|40800|40775|40810|40780|40810|40785|40795|40770|30
1753464000000|2025-07-25 17:20:00|40805|40775|40815|40790|40820|40790|40800|40775|11
1753464300000|2025-07-25 17:25:00|40820|40795|40820|40795|40820|40795|40815|40785|5
1753464600000|2025-07-25 17:30:00|40825|40800|40830|40800|40835|40805|40820|40795|19
1753464900000|2025-07-25 17:35:00|40825|40805|40825|40795|40830|40805|40825|40795|0
1753465200000|2025-07-25 17:40:00|40820|40790|40825|40800|40825|40800|40815|40785|12
1753465500000|2025-07-25 17:45:00|40830|40805|40825|40800|40830|40805|40825|40795|5
1753465800000|2025-07-25 17:50:00|40830|40795|40820|40795|40830|40795|40820|40795|1
1753466100000|2025-07-25 17:55:00|40825|40800|40830|40800|40835|40810|40820|40795|10
1753466400000|2025-07-25 18:00:00|40825|40805|40840|40815|40840|40815|40825|40800|4
1753466700000|2025-07-25 18:05:00|40845|40820|40840|40810|40845|40820|40835|40805|4
1753467000000|2025-07-25 18:10:00|40845|40815|40855|40830|40855|40830|40840|40815|10
1753467300000|2025-07-25 18:15:00|40860|40825|40845|40820|40860|40825|40840|40815|8
1753467600000|2025-07-25 18:20:00|40850|40825|40850|40820|40850|40825|40845|40820|3
1753467900000|2025-07-25 18:25:00|40845|40825|40847.5|40827.5|40850|40827.5|40845|40815|7
1753468200000|2025-07-25 18:30:00|40850|40830|40852.5|40832.5|40855|40835|40847.5|40827.5|10
1753468500000|2025-07-25 18:35:00|40855|40835|40855|40835|40857.5|40837.5|40852.5|40832.5|5
1753468800000|2025-07-25 18:40:00|40852.5|40832.5|40852.5|40832.5|40857.5|40837.5|40852.5|40832.5|0
1753469100000|2025-07-25 18:45:00|40855|40835|40860|40840|40862.5|40842.5|40852.5|40832.5|14
1753469400000|2025-07-25 18:50:00|40857.5|40837.5|40855|40835|40860|40840|40845|40825|0
1753469700000|2025-07-25 18:55:00|40852.5|40832.5|40855|40835|40860|40840|40852.5|40832.5|3
1753470000000|2025-07-25 19:00:00|40852.5|40832.5|40852.5|40832.5|40857.5|40837.5|40850|40830|3
1753470300000|2025-07-25 19:05:00|40850|40830|40860|40840|40860|40840|40850|40830|6
1753470600000|2025-07-25 19:10:00|40857.5|40837.5|40862.5|40842.5|40862.5|40842.5|40857.5|40837.5|3
1753470900000|2025-07-25 19:15:00|40860|40840|40867.5|40847.5|40867.5|40847.5|40860|40840|19
1753471200000|2025-07-25 19:20:00|40870|40850|40862.5|40842.5|40870|40850|40862.5|40842.5|2
1753471500000|2025-07-25 19:25:00|40865|40845|40867.5|40847.5|40867.5|40847.5|40857.5|40837.5|12
1753471800000|2025-07-25 19:30:00|40870|40850|40890|40870|40890|40870|40865|40845|75
1753472100000|2025-07-25 19:35:00|40887.5|40867.5|40887.5|40867.5|40897.5|40877.5|40885|40865|18
1753472400000|2025-07-25 19:40:00|40890|40870|40890|40870|40890|40870|40880|40860|11
1753472700000|2025-07-25 19:45:00|40892.5|40872.5|40892.5|40872.5|40897.5|40877.5|40892.5|40872.5|9
1753473000000|2025-07-25 19:50:00|40890|40870|40885|40865|40892.5|40872.5|40877.5|40857.5|24
1753473300000|2025-07-25 19:55:00|40882.5|40862.5|40887.5|40867.5|40905|40885|40880|40860|28
1753473600000|2025-07-25 20:00:00|40905.1|40865.1|40889|40849|40905.2|40865.2|40885.3|40845.3|0
1753473900000|2025-07-25 20:05:00|40890.3|40850.3|40887.6|40847.6|40892.4|40852.4|40886.2|40846.2|0
1753474200000|2025-07-25 20:10:00|40887.5|40847.5|40899.3|40859.3|40900.7|40860.7|40886.2|40846.2|0
1753474500000|2025-07-25 20:15:00|40899.2|40859.2|40900.7|40860.7|40902.7|40862.7|40895.2|40855.2|0
1753474800000|2025-07-25 20:20:00|40902|40862|40900.7|40860.7|40902|40862|40895.2|40855.2|0
1753475100000|2025-07-25 20:25:00|40900.6|40860.6|40900.5|40860.5|40902.6|40862.6|40893.8|40853.8|0
1753475400000|2025-07-25 20:30:00|40900.4|40860.4|40913.5|40873.5|40914.2|40874.2|40899.1|40859.1|0
1753475700000|2025-07-25 20:35:00|40912.2|40872.2|40915.6|40875.6|40915.6|40875.6|40908.1|40868.1|0
1753476000000|2025-07-25 20:40:00|40914.2|40874.2|40913.5|40873.5|40918.4|40878.4|40912.2|40872.2|0
1753476300000|2025-07-25 20:45:00|40912.2|40872.2|40913.5|40873.5|40915.6|40875.6|40912.2|40872.2|0
1753476600000|2025-07-25 20:50:00|40912.2|40872.2|40909.4|40869.4|40913.5|40873.5|40909.4|40869.4|0
1753476900000|2025-07-25 20:55:00|40908.1|40868.1|40915.8|40875.8|40917.9|40877.9|40903.9|40863.9|0
1753477200000|2025-07-25 21:00:00|40915.5|40875.5|40915.5|40875.5|40915.5|40875.5|40915.5|40875.5|0
1753653600000|2025-07-27 22:00:00|41073.4|41033.4|41044.5|41004.5|41078.8|41038.8|41032.9|40992.9|0
1753653900000|2025-07-27 22:05:00|41043.8|41003.8|41044.8|41004.8|41061.9|41021.9|41031.7|40991.7|0
1753654200000|2025-07-27 22:10:00|41044.9|41004.9|41042|41002|41067.4|41027.4|41039.3|40999.3|0
1753654500000|2025-07-27 22:15:00|41043.4|41003.4|41063.6|41023.6|41067.1|41027.1|41042|41002|0
1753654800000|2025-07-27 22:20:00|41062.3|41022.3|41045.1|41005.1|41063.6|41023.6|41043.1|41003.1|0
1753655100000|2025-07-27 22:25:00|41043.1|41003.1|41028|40988|41048.6|41008.6|41024.6|40984.6|0
1753655400000|2025-07-27 22:30:00|41027.3|40987.3|41031.4|40991.4|41037.6|40997.6|41017|40977|0
1753655700000|2025-07-27 22:35:00|41031.5|40991.5|41035.5|40995.5|41041|41001|41031.4|40991.4|0
1753656000000|2025-07-27 22:40:00|41035.6|40995.6|41038|40998|41045.1|41005.1|41035.5|40995.5|0
1753656300000|2025-07-27 22:45:00|41038.7|40998.7|41026.4|40986.4|41038.7|40998.7|41022.9|40982.9|0
1753656600000|2025-07-27 22:50:00|41026.3|40986.3|41020.9|40980.9|41026.3|40986.3|41018.8|40978.8|0
1753656900000|2025-07-27 22:55:00|41021.6|40981.6|41031.9|40991.9|41036|40996|41021.6|40981.6|0
1753657200000|2025-07-27 23:00:00|41031.7|40991.7|41030.8|40990.8|41035.6|40995.6|41026|40986|0
1753657500000|2025-07-27 23:05:00|41030.9|40990.9|41031.5|40991.5|41041.8|41001.8|41030.8|40990.8|0
1753657800000|2025-07-27 23:10:00|41031.6|40991.6|41048.6|41008.6|41050.7|41010.7|41031.6|40991.6|0
1753658100000|2025-07-27 23:15:00|41046.6|41006.6|41056.2|41016.2|41058.2|41018.2|41045.2|41005.2|0
1753658400000|2025-07-27 23:20:00|41056.1|41016.1|41069.2|41029.2|41071.3|41031.3|41054.1|41014.1|0
1753658700000|2025-07-27 23:25:00|41069.1|41029.1|41072.4|41032.4|41078.8|41038.8|41067.2|41027.2|0
1753659000000|2025-07-27 23:30:00|41073.1|41033.1|41062.8|41022.8|41077.9|41037.9|41062.8|41022.8|0
1753659300000|2025-07-27 23:35:00|41063.5|41023.5|41079.3|41039.3|41081.3|41041.3|41062.8|41022.8|0
1753659600000|2025-07-27 23:40:00|41080.6|41040.6|41081.6|41041.6|41092.6|41052.6|41079.3|41039.3|0
1753659900000|2025-07-27 23:45:00|41080.3|41040.3|41077.5|41037.5|41081.6|41041.6|41074.1|41034.1|0
1753660200000|2025-07-27 23:50:00|41076.1|41036.1|41076.1|41036.1|41077.5|41037.5|41070.6|41030.6|0
1753660500000|2025-07-27 23:55:00|41074.8|41034.8|41059|41019|41074.8|41034.8|41059|41019|0
1753660800000|2025-07-28 00:00:00|41058.3|41018.3|41055.5|41015.5|41059|41019|41050.1|41010.1|0
1753661100000|2025-07-28 00:05:00|41053.5|41013.5|41046.9|41006.9|41055.6|41015.6|41046|41006|0
1753661400000|2025-07-28 00:10:00|41046.8|41006.8|41060.6|41020.6|41061.9|41021.9|41044.8|41004.8|0
1753661700000|2025-07-28 00:15:00|41061.9|41021.9|41168.9|41128.9|41176.3|41136.3|41060.6|41020.6|0
1753662000000|2025-07-28 00:20:00|41169|41129|41155.6|41115.6|41175.6|41135.6|41145.7|41105.7|0
1753662300000|2025-07-28 00:25:00|41152.3|41112.3|41129|41089|41155.6|41115.6|41122.3|41082.3|0
1753662600000|2025-07-28 00:30:00|41128.9|41088.9|41135.4|41095.4|41142.3|41102.3|41128.9|41088.9|0
1753662900000|2025-07-28 00:35:00|41142|41102|41142.3|41102.3|41142.3|41102.3|41135.4|41095.4|0
1753663200000|2025-07-28 00:40:00|41142.2|41102.2|41155.8|41115.8|41155.8|41115.8|41142.2|41102.2|0
1753663500000|2025-07-28 00:45:00|41155.7|41115.7|41156|41116|41156|41116|41142.4|41102.4|0
1753663800000|2025-07-28 00:50:00|41152.6|41112.6|41162.6|41122.6|41162.7|41122.7|41149.2|41109.2|0
1753664100000|2025-07-28 00:55:00|41162.7|41122.7|41156|41116|41162.7|41122.7|41156|41116|0
1753664400000|2025-07-28 01:00:00|41155.8|41115.8|41148.7|41108.7|41155.8|41115.8|41142|41102|0
1753664700000|2025-07-28 01:05:00|41155.3|41115.3|41141.9|41101.9|41155.3|41115.3|41141.7|41101.7|0
1753665000000|2025-07-28 01:10:00|41148.5|41108.5|41148.4|41108.4|41148.5|41108.5|41141.7|41101.7|0
1753665300000|2025-07-28 01:15:00|41148.5|41108.5|41148.5|41108.5|41155.2|41115.2|41135.2|41095.2|0
1753665600000|2025-07-28 01:20:00|41141.9|41101.9|41148.5|41108.5|41148.5|41108.5|41141.8|41101.8|0
1753665900000|2025-07-28 01:25:00|41148.4|41108.4|41142|41102|41148.6|41108.6|41141.7|41101.7|0
1753666200000|2025-07-28 01:30:00|41138.7|41098.7|41142|41102|41142.2|41102.2|41135.3|41095.3|0
1753666500000|2025-07-28 01:35:00|41141.9|41101.9|41135.4|41095.4|41142|41102|41128.7|41088.7|0
1753666800000|2025-07-28 01:40:00|41135.3|41095.3|41142|41102|41142.2|41102.2|41135.3|41095.3|0
1753667100000|2025-07-28 01:45:00|41142.1|41102.1|41135.3|41095.3|41142.1|41102.1|41135.3|41095.3|0
1753667400000|2025-07-28 01:50:00|41135.2|41095.2|41141.8|41101.8|41142|41102|41135.1|41095.1|0
1753667700000|2025-07-28 01:55:00|41141.9|41101.9|41155.4|41115.4|41155.5|41115.5|41141.9|41101.9|0
1753668000000|2025-07-28 02:00:00|41155.5|41115.5|41148.5|41108.5|41155.5|41115.5|41141.9|41101.9|0
1753668300000|2025-07-28 02:05:00|41148.6|41108.6|41148.7|41108.7|41148.7|41108.7|41142|41102|0
1753668600000|2025-07-28 02:10:00|41148.6|41108.6|41148.7|41108.7|41148.7|41108.7|41142|41102|0
1753668900000|2025-07-28 02:15:00|41148.6|41108.6|41162.2|41122.2|41162.2|41122.2|41148.6|41108.6|0
1753669200000|2025-07-28 02:20:00|41162.1|41122.1|41170.5|41130.5|41170.5|41130.5|41158.7|41118.7|0
1753669500000|2025-07-28 02:25:00|41170.6|41130.6|41177.4|41137.4|41177.4|41137.4|41170.5|41130.5|0
1753669800000|2025-07-28 02:30:00|41184|41144|41184.3|41144.3|41184.9|41144.9|41177.4|41137.4|0
1753670100000|2025-07-28 02:35:00|41184.4|41144.4|41190.7|41150.7|41197.8|41157.8|41184.4|41144.4|0
1753670400000|2025-07-28 02:40:00|41190.6|41150.6|41190.6|41150.6|41190.7|41150.7|41183.9|41143.9|0
1753670700000|2025-07-28 02:45:00|41190.5|41150.5|41190.5|41150.5|41190.6|41150.6|41187.2|41147.2|0
1753671000000|2025-07-28 02:50:00|41190.4|41150.4|41190.5|41150.5|41197.1|41157.1|41183.7|41143.7|0
1753671300000|2025-07-28 02:55:00|41190.6|41150.6|41190.6|41150.6|41190.6|41150.6|41177.3|41137.3|0
1753671600000|2025-07-28 03:00:00|41184|41144|41177.2|41137.2|41184|41144|41177.2|41137.2|0
1753671900000|2025-07-28 03:05:00|41177.1|41137.1|41170.6|41130.6|41177.2|41137.2|41170.5|41130.5|0
1753672200000|2025-07-28 03:10:00|41177.2|41137.2|41177.3|41137.3|41177.3|41137.3|41177.2|41137.2|0
1753672500000|2025-07-28 03:15:00|41177.2|41137.2|41183.9|41143.9|41184|41144|41177.2|41137.2|0
1753672800000|2025-07-28 03:20:00|41183.8|41143.8|41177.1|41137.1|41183.9|41143.9|41177.1|41137.1|0
1753673100000|2025-07-28 03:25:00|41177.2|41137.2|41177.1|41137.1|41177.2|41137.2|41173.7|41133.7|0
1753673400000|2025-07-28 03:30:00|41177|41137|41170.3|41130.3|41177.1|41137.1|41170.2|41130.2|0
1753673700000|2025-07-28 03:35:00|41170.4|41130.4|41177.2|41137.2|41177.2|41137.2|41170.3|41130.3|0
1753674000000|2025-07-28 03:40:00|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|41177.1|41137.1|0
1753674300000|2025-07-28 03:45:00|41177.2|41137.2|41183.9|41143.9|41183.9|41143.9|41177.1|41137.1|0
1753674600000|2025-07-28 03:50:00|41183.8|41143.8|41183.9|41143.9|41183.9|41143.9|41177.1|41137.1|0
1753674900000|2025-07-28 03:55:00|41187.2|41147.2|41183.9|41143.9|41190.6|41150.6|41183.8|41143.8|0
1753675200000|2025-07-28 04:00:00|41180.6|41140.6|41177.2|41137.2|41184.1|41144.1|41177.2|41137.2|0
1753675500000|2025-07-28 04:05:00|41177.3|41137.3|41180.5|41140.5|41183.9|41143.9|41177.2|41137.2|0
1753675800000|2025-07-28 04:10:00|41180.6|41140.6|41183.8|41143.8|41183.9|41143.9|41177.2|41137.2|0
1753676100000|2025-07-28 04:15:00|41183.9|41143.9|41183.9|41143.9|41183.9|41143.9|41183.8|41143.8|0
1753676400000|2025-07-28 04:20:00|41177.2|41137.2|41183.9|41143.9|41184|41144|41177.2|41137.2|0
1753676700000|2025-07-28 04:25:00|41184|41144|41177.4|41137.4|41184|41144|41177.3|41137.3|0
1753677000000|2025-07-28 04:30:00|41177.5|41137.5|41170.7|41130.7|41184.1|41144.1|41170.7|41130.7|0
1753677300000|2025-07-28 04:35:00|41170.8|41130.8|41177.4|41137.4|41177.5|41137.5|41170.8|41130.8|0
1753677600000|2025-07-28 04:40:00|41170.8|41130.8|41170.7|41130.7|41177.4|41137.4|41170.7|41130.7|0
1753677900000|2025-07-28 04:45:00|41170.8|41130.8|41177.6|41137.6|41177.6|41137.6|41170.8|41130.8|0
1753678200000|2025-07-28 04:50:00|41177.7|41137.7|41184.6|41144.6|41191.1|41151.1|41177.7|41137.7|0
1753678500000|2025-07-28 04:55:00|41184.5|41144.5|41184.5|41144.5|41184.6|41144.6|41184.4|41144.4|0
1753678800000|2025-07-28 05:00:00|41184.4|41144.4|41191.2|41151.2|41191.3|41151.3|41184.4|41144.4|0
1753679100000|2025-07-28 05:05:00|41191.1|41151.1|41191.1|41151.1|41191.2|41151.2|41191.1|41151.1|0
1753679400000|2025-07-28 05:10:00|41191.2|41151.2|41204.4|41164.4|41204.4|41164.4|41191|41151|0
1753679700000|2025-07-28 05:15:00|41203.1|41163.1|41215|41175|41215.1|41175.1|41201.8|41161.8|0
1753680000000|2025-07-28 05:20:00|41211.7|41171.7|41213.3|41173.3|41228.3|41188.3|41208.3|41168.3|0
1753680300000|2025-07-28 05:25:00|41219.9|41179.9|41219.3|41179.3|41233.2|41193.2|41219.2|41179.2|0
1753680600000|2025-07-28 05:30:00|41222.7|41182.7|41225.9|41185.9|41232.7|41192.7|41219.2|41179.2|0
1753680900000|2025-07-28 05:35:00|41225.8|41185.8|41226|41186|41232.6|41192.6|41219.1|41179.1|0
1753681200000|2025-07-28 05:40:00|41225.9|41185.9|41231.4|41191.4|41246|41206|41225.9|41185.9|0
1753681500000|2025-07-28 05:45:00|41231.3|41191.3|41232.7|41192.7|41238.6|41198.6|41225.1|41185.1|0
1753681800000|2025-07-28 05:50:00|41232.6|41192.6|41232.8|41192.8|41239.5|41199.5|41232.5|41192.5|0
1753682100000|2025-07-28 05:55:00|41232.7|41192.7|41232.7|41192.7|41236.1|41196.1|41232.7|41192.7|0
1753682400000|2025-07-28 06:00:00|41187.2|41167.2|41172.2|41152.2|41192.2|41172.2|41167.2|41147.2|54
1753682700000|2025-07-28 06:05:00|41169.7|41149.7|41192.2|41172.2|41217.2|41197.2|41169.7|41149.7|57
1753683000000|2025-07-28 06:10:00|41189.7|41169.7|41227.2|41207.2|41237.2|41217.2|41187.2|41167.2|26
1753683300000|2025-07-28 06:15:00|41224.7|41204.7|41239.7|41219.7|41247.2|41227.2|41212.2|41192.2|41
1753683600000|2025-07-28 06:20:00|41237.2|41217.2|41222.2|41202.2|41247.2|41227.2|41222.2|41202.2|11
1753683900000|2025-07-28 06:25:00|41224.7|41204.7|41197.2|41177.2|41232.2|41212.2|41194.7|41174.7|25
1753684200000|2025-07-28 06:30:00|41194.7|41174.7|41172.2|41152.2|41194.7|41174.7|41169.7|41149.7|24
1753684500000|2025-07-28 06:35:00|41174.7|41154.7|41182.2|41162.2|41184.7|41164.7|41159.7|41139.7|20
1753684800000|2025-07-28 06:40:00|41184.7|41164.7|41207.2|41187.2|41214.7|41194.7|41182.2|41162.2|27
1753685100000|2025-07-28 06:45:00|41209.7|41189.7|41169.7|41149.7|41219.7|41199.7|41162.2|41142.2|99
1753685400000|2025-07-28 06:50:00|41172.2|41152.2|41179.7|41159.7|41194.7|41174.7|41169.7|41149.7|23
1753685700000|2025-07-28 06:55:00|41177.2|41157.2|41129.7|41109.7|41189.7|41169.7|41124.7|41104.7|60
1753686000000|2025-07-28 07:00:00|41142.2|41122.2|41017.2|40997.2|41152.2|41132.2|40982.2|40962.2|385
1753686300000|2025-07-28 07:05:00|41019.7|40999.7|41039.7|41019.7|41074.7|41054.7|41009.7|40989.7|271
1753686600000|2025-07-28 07:10:00|41042.2|41022.2|41009.7|40989.7|41069.7|41049.7|41009.7|40989.7|140
1753686900000|2025-07-28 07:15:00|41007.2|40987.2|41049.7|41029.7|41069.7|41049.7|40997.2|40977.2|210
1753687200000|2025-07-28 07:20:00|41051.6|41031.6|41049.1|41029.1|41061.6|41041.6|41024.1|41004.1|108
1753687500000|2025-07-28 07:25:00|41046.6|41026.6|41009.1|40989.1|41046.6|41026.6|41004.1|40984.1|108
1753687800000|2025-07-28 07:30:00|41011.5|40991.5|41026.5|41006.5|41039|41019|40964|40944|166
1753688100000|2025-07-28 07:35:00|41031.5|41011.5|41091.5|41071.5|41094|41074|41026.5|41006.5|147
1753688400000|2025-07-28 07:40:00|41091.4|41071.4|41073.9|41053.9|41093.9|41073.9|41063.9|41043.9|121
1753688700000|2025-07-28 07:45:00|41076.4|41056.4|41121.4|41101.4|41121.4|41101.4|41076.4|41056.4|121
1753689000000|2025-07-28 07:50:00|41120.6|41100.6|41138.1|41118.1|41138.1|41118.1|41105.6|41085.6|147
1753689300000|2025-07-28 07:55:00|41140.6|41120.6|41193.1|41173.1|41200.6|41180.6|41140.6|41120.6|265
1753689600000|2025-07-28 08:00:00|41188.3|41168.3|41200.8|41180.8|41208.3|41188.3|41178.3|41158.3|202
1753689900000|2025-07-28 08:05:00|41203.3|41183.3|41203.3|41183.3|41218.3|41198.3|41175.8|41155.8|238
1753690200000|2025-07-28 08:10:00|41202.6|41182.6|41192.6|41172.6|41227.6|41207.6|41182.6|41162.6|259
1753690500000|2025-07-28 08:15:00|41195.1|41175.1|41125.1|41105.1|41197.6|41177.6|41122.6|41102.6|138
1753690800000|2025-07-28 08:20:00|41125.3|41105.3|41087.8|41067.8|41147.8|41127.8|41077.8|41057.8|148
1753691100000|2025-07-28 08:25:00|41085.3|41065.3|41082.8|41062.8|41102.8|41082.8|41077.8|41057.8|81
1753691400000|2025-07-28 08:30:00|41087|41067|41109.5|41089.5|41112|41092|41087|41067|63
1753691700000|2025-07-28 08:35:00|41112|41092|41119.5|41099.5|41132|41112|41107|41087|59
1753692000000|2025-07-28 08:40:00|41120.4|41100.4|41147.9|41127.9|41147.9|41127.9|41112.9|41092.9|77
1753692300000|2025-07-28 08:45:00|41150.4|41130.4|41105.4|41085.4|41155.4|41135.4|41095.4|41075.4|79
1753692600000|2025-07-28 08:50:00|41105.1|41085.1|41095.1|41075.1|41117.6|41097.6|41092.6|41072.6|57
1753692900000|2025-07-28 08:55:00|41092.6|41072.6|41047.6|41027.6|41092.6|41072.6|41032.6|41012.6|70
1753693200000|2025-07-28 09:00:00|41048.5|41028.5|41068.5|41048.5|41078.5|41058.5|41046|41026|42
1753693500000|2025-07-28 09:05:00|41071|41051|41056|41036|41073.5|41053.5|41041|41021|49
1753693800000|2025-07-28 09:10:00|41053.3|41033.3|41053.3|41033.3|41068.3|41048.3|41040.8|41020.8|45
1753694100000|2025-07-28 09:15:00|41050.8|41030.8|41063.3|41043.3|41063.3|41043.3|41045.8|41025.8|32
1753694400000|2025-07-28 09:20:00|41064.9|41044.9|41052.4|41032.4|41077.4|41057.4|41047.4|41027.4|59
1753694700000|2025-07-28 09:25:00|41054.9|41034.9|41072.4|41052.4|41082.4|41062.4|41052.4|41032.4|19
1753695000000|2025-07-28 09:30:00|41071.2|41051.2|41063.7|41043.7|41091.2|41071.2|41063.7|41043.7|40
1753695300000|2025-07-28 09:35:00|41066.2|41046.2|41076.2|41056.2|41081.2|41061.2|41061.2|41041.2|19
1753695600000|2025-07-28 09:40:00|41076.9|41056.9|41084.4|41064.4|41091.9|41071.9|41066.9|41046.9|32
1753695900000|2025-07-28 09:45:00|41086.9|41066.9|41104.4|41084.4|41116.9|41096.9|41081.9|41061.9|37
1753696200000|2025-07-28 09:50:00|41103.3|41083.3|41088.3|41068.3|41115.8|41095.8|41088.3|41068.3|43
1753696500000|2025-07-28 09:55:00|41090.8|41070.8|41093.3|41073.3|41100.8|41080.8|41070.8|41050.8|35
1753696800000|2025-07-28 10:00:00|41096.3|41076.3|41098.8|41078.8|41108.8|41088.8|41081.3|41061.3|48
1753697100000|2025-07-28 10:05:00|41096.3|41076.3|41083.8|41063.8|41108.8|41088.8|41081.3|41061.3|14
1753697400000|2025-07-28 10:10:00|41082.2|41062.2|41102.2|41082.2|41107.2|41087.2|41074.7|41054.7|25
1753697700000|2025-07-28 10:15:00|41104.7|41084.7|41124.7|41104.7|41149.7|41129.7|41102.2|41082.2|96
1753698000000|2025-07-28 10:20:00|41123.7|41103.7|41131.2|41111.2|41133.7|41113.7|41116.2|41096.2|27
1753698300000|2025-07-28 10:25:00|41133.7|41113.7|41111.2|41091.2|41136.2|41116.2|41106.2|41086.2|30
1753698600000|2025-07-28 10:30:00|41111.3|41091.3|41096.3|41076.3|41116.3|41096.3|41076.3|41056.3|59
1753698900000|2025-07-28 10:35:00|41093.8|41073.8|41108.8|41088.8|41116.3|41096.3|41088.8|41068.8|25
1753699200000|2025-07-28 10:40:00|41108.9|41088.9|41126.4|41106.4|41128.9|41108.9|41106.4|41086.4|36
1753699500000|2025-07-28 10:45:00|41123.9|41103.9|41131.4|41111.4|41131.4|41111.4|41111.4|41091.4|20
1753699800000|2025-07-28 10:50:00|41130.8|41110.8|41115.8|41095.8|41130.8|41110.8|41103.3|41083.3|39
1753700100000|2025-07-28 10:55:00|41118.3|41098.3|41108.3|41088.3|41125.8|41105.8|41108.3|41088.3|30
1753700400000|2025-07-28 11:00:00|41107.9|41087.9|41122.9|41102.9|41130.4|41110.4|41100.4|41080.4|41
1753700700000|2025-07-28 11:05:00|41120.4|41100.4|41130.4|41110.4|41135.4|41115.4|41115.4|41095.4|22
1753701000000|2025-07-28 11:10:00|41130.7|41110.7|41120.7|41100.7|41135.7|41115.7|41120.7|41100.7|24
1753701300000|2025-07-28 11:15:00|41118.2|41098.2|41095.7|41075.7|41125.7|41105.7|41088.2|41068.2|32
1753701600000|2025-07-28 11:20:00|41099.5|41079.5|41067|41047|41104.5|41084.5|41054.5|41034.5|73
1753701900000|2025-07-28 11:25:00|41064.5|41044.5|41072|41052|41084.5|41064.5|41064.5|41044.5|47
1753702200000|2025-07-28 11:30:00|41070.4|41050.4|41075.4|41055.4|41087.9|41067.9|41057.9|41037.9|36
1753702500000|2025-07-28 11:35:00|41072.9|41052.9|41070.4|41050.4|41077.9|41057.9|41065.4|41045.4|21
1753702800000|2025-07-28 11:40:00|41068.5|41048.5|41053.5|41033.5|41071|41051|41048.5|41028.5|27
1753703100000|2025-07-28 11:45:00|41056|41036|41041|41021|41058.5|41038.5|41033.5|41013.5|56
1753703400000|2025-07-28 11:50:00|41042|41022|41022|41002|41049.5|41029.5|41017|40997|36
1753703700000|2025-07-28 11:55:00|41027|41007|41027|41007|41032|41012|41022|41002|18
1753704000000|2025-07-28 12:00:00|41027.4|41007.4|41044.9|41024.9|41049.9|41029.9|40999.9|40979.9|123
1753704300000|2025-07-28 12:05:00|41047.4|41027.4|41024.9|41004.9|41049.9|41029.9|41012.4|40992.4|28
1753704600000|2025-07-28 12:10:00|41024.7|41004.7|40972.2|40952.2|41027.2|41007.2|40972.2|40952.2|73
1753704900000|2025-07-28 12:15:00|40969.7|40949.7|40994.7|40974.7|41007.2|40987.2|40967.2|40947.2|69
1753705200000|2025-07-28 12:20:00|40992.1|40972.1|40989.6|40969.6|40992.1|40972.1|40974.6|40954.6|43
1753705500000|2025-07-28 12:25:00|40987.1|40967.1|40954.6|40934.6|40987.1|40967.1|40952.1|40932.1|36
1753705800000|2025-07-28 12:30:00|40956.5|40936.5|40939|40919|40956.5|40936.5|40931.5|40911.5|83
1753706100000|2025-07-28 12:35:00|40936.5|40916.5|40949|40929|40956.5|40936.5|40934|40914|24
1753706400000|2025-07-28 12:40:00|40949.1|40929.1|40976.6|40956.6|40979.1|40959.1|40944.1|40924.1|57
1753706700000|2025-07-28 12:45:00|40979.1|40959.1|40974.1|40954.1|40979.1|40959.1|40959.1|40939.1|197
1753707000000|2025-07-28 12:50:00|40975.1|40955.1|40985.1|40965.1|40990.1|40970.1|40960.1|40940.1|41
1753707300000|2025-07-28 12:55:00|40987.6|40967.6|41000.1|40980.1|41000.1|40980.1|40980.1|40960.1|34
1753707600000|2025-07-28 13:00:00|41000.5|40980.5|40968|40948|41008|40988|40965.5|40945.5|81
1753707900000|2025-07-28 13:05:00|40965.5|40945.5|40950.5|40930.5|40970.5|40950.5|40945.5|40925.5|55
1753708200000|2025-07-28 13:10:00|40950.9|40930.9|40958.4|40938.4|40965.9|40945.9|40945.9|40925.9|67
1753708500000|2025-07-28 13:15:00|40960.9|40940.9|40915.9|40895.9|40963.4|40943.4|40910.9|40890.9|90
1753708800000|2025-07-28 13:20:00|40917.4|40897.4|40924.9|40904.9|40939.9|40919.9|40909.9|40889.9|202
1753709100000|2025-07-28 13:25:00|40922.4|40902.4|40939.9|40919.9|40939.9|40919.9|40917.4|40897.4|27
1753709400000|2025-07-28 13:30:00|40938.2|40918.2|40888.2|40868.2|40958.2|40938.2|40868.2|40848.2|235
1753709700000|2025-07-28 13:35:00|40890.7|40870.7|40898.2|40878.2|40908.2|40888.2|40868.2|40848.2|147
1753710000000|2025-07-28 13:40:00|40900|40880|40872.5|40852.5|40900|40880|40870|40850|101
1753710300000|2025-07-28 13:45:00|40875|40855|40840|40820|40885|40865|40817.5|40797.5|189
1753710600000|2025-07-28 13:50:00|40838.7|40818.7|40798.7|40778.7|40838.7|40818.7|40798.7|40778.7|103
1753710900000|2025-07-28 13:55:00|40793.7|40773.7|40743.7|40723.7|40796.2|40776.2|40741.2|40721.2|168
1753711200000|2025-07-28 14:00:00|40745.5|40725.5|40785.5|40765.5|40788|40768|40735.5|40715.5|159
1753711500000|2025-07-28 14:05:00|40788|40768|40775.5|40755.5|40805.5|40785.5|40755.5|40735.5|162
1753711800000|2025-07-28 14:10:00|40774.9|40754.9|40749.9|40729.9|40779.9|40759.9|40719.9|40699.9|121
1753712100000|2025-07-28 14:15:00|40747.4|40727.4|40719.9|40699.9|40754.9|40734.9|40707.4|40687.4|114
1753712400000|2025-07-28 14:20:00|40720.2|40700.2|40710.2|40690.2|40752.7|40732.7|40695.2|40675.2|134
1753712700000|2025-07-28 14:25:00|40707.7|40687.7|40725.2|40705.2|40750.2|40730.2|40705.2|40685.2|61
1753713000000|2025-07-28 14:30:00|40724.5|40704.5|40752|40732|40779.5|40759.5|40724.5|40704.5|122
1753713300000|2025-07-28 14:35:00|40754.5|40734.5|40769.5|40749.5|40774.5|40754.5|40739.5|40719.5|69
1753713600000|2025-07-28 14:40:00|40770.5|40750.5|40760.5|40740.5|40795.5|40775.5|40760.5|40740.5|99
1753713900000|2025-07-28 14:45:00|40763|40743|40710.5|40690.5|40765.5|40745.5|40695.5|40675.5|133
1753714200000|2025-07-28 14:50:00|40710.9|40690.9|40703.4|40683.4|40720.9|40700.9|40678.4|40658.4|105
1753714500000|2025-07-28 14:55:00|40700.9|40680.9|40693.4|40673.4|40705.9|40685.9|40683.4|40663.4|68
1753714800000|2025-07-28 15:00:00|40691.3|40671.3|40726.3|40706.3|40736.3|40716.3|40683.8|40663.8|77
1753715100000|2025-07-28 15:05:00|40728.8|40708.8|40733.8|40713.8|40751.3|40731.3|40728.8|40708.8|51
1753715400000|2025-07-28 15:10:00|40733.2|40713.2|40768.2|40748.2|40770.7|40750.7|40720.7|40700.7|59
1753715700000|2025-07-28 15:15:00|40763.2|40743.2|40733.2|40713.2|40768.2|40748.2|40723.2|40703.2|89
1753716000000|2025-07-28 15:20:00|40734.8|40714.8|40734.8|40714.8|40742.3|40722.3|40714.8|40694.8|94
1753716300000|2025-07-28 15:25:00|40732.3|40712.3|40722.3|40702.3|40742.3|40722.3|40714.8|40694.8|145
1753716600000|2025-07-28 15:30:00|40719.8|40699.8|40734.8|40714.8|40757.3|40737.3|40714.8|40694.8|238
1753716900000|2025-07-28 15:35:00|40737.3|40717.3|40734.8|40714.8|40757.3|40737.3|40724.8|40704.8|139
1753717200000|2025-07-28 15:40:00|40737.3|40717.3|40734.8|40714.8|40747.3|40727.3|40727.3|40707.3|45
1753717500000|2025-07-28 15:45:00|40732.3|40712.3|40764.8|40744.8|40767.3|40747.3|40729.8|40709.8|26
1753717800000|2025-07-28 15:50:00|40767.3|40742.3|40772.3|40747.3|40777.3|40752.3|40762.3|40737.3|26
1753718100000|2025-07-28 15:55:00|40777.3|40742.3|40762.3|40737.3|40777.3|40742.3|40757.3|40732.3|16
1753718400000|2025-07-28 16:00:00|40767.3|40732.3|40767.3|40742.3|40777.3|40752.3|40762.3|40732.3|10
1753718700000|2025-07-28 16:05:00|40772.3|40747.3|40762.3|40737.3|40782.3|40752.3|40762.3|40737.3|11
1753719000000|2025-07-28 16:10:00|40767.3|40732.3|40767.3|40742.3|40772.3|40747.3|40757.3|40727.3|9
1753719300000|2025-07-28 16:15:00|40772.3|40747.3|40772.3|40747.3|40777.3|40752.3|40762.3|40737.3|15
1753719600000|2025-07-28 16:20:00|40777.3|40742.3|40777.3|40747.3|40782.3|40752.3|40772.3|40742.3|11
1753719900000|2025-07-28 16:25:00|40772.3|40752.3|40772.3|40742.3|40777.3|40752.3|40767.3|40742.3|12
1753720200000|2025-07-28 16:30:00|40767.3|40747.3|40767.3|40742.3|40767.3|40747.3|40757.3|40732.3|29
1753720500000|2025-07-28 16:35:00|40772.3|40747.3|40762.3|40737.3|40777.3|40747.3|40762.3|40737.3|26
1753720800000|2025-07-28 16:40:00|40767.3|40742.3|40762.3|40737.3|40772.3|40747.3|40762.3|40737.3|13
1753721100000|2025-07-28 16:45:00|40757.3|40732.3|40747.3|40722.3|40757.3|40732.3|40742.3|40712.3|9
1753721400000|2025-07-28 16:50:00|40752.3|40727.3|40752.3|40727.3|40752.3|40727.3|40742.3|40717.3|12
1753721700000|2025-07-28 16:55:00|40747.3|40722.3|40747.3|40722.3|40757.3|40727.3|40747.3|40722.3|11
1753722000000|2025-07-28 17:00:00|40752.3|40727.3|40762.3|40732.3|40762.3|40732.3|40747.3|40722.3|10
1753722300000|2025-07-28 17:05:00|40757.3|40737.3|40752.3|40727.3|40767.3|40742.3|40752.3|40727.3|3
1753722600000|2025-07-28 17:10:00|40757.3|40722.3|40747.3|40717.3|40757.3|40727.3|40742.3|40717.3|4
1753722900000|2025-07-28 17:15:00|40742.3|40722.3|40717.3|40692.3|40742.3|40722.3|40712.3|40687.3|16
1753723200000|2025-07-28 17:20:00|40712.3|40687.3|40717.3|40692.3|40727.3|40702.3|40712.3|40687.3|9
1753723500000|2025-07-28 17:25:00|40712.3|40687.3|40722.3|40697.3|40732.3|40702.3|40712.3|40687.3|21
1753723800000|2025-07-28 17:30:00|40727.3|40702.3|40742.3|40717.3|40747.3|40717.3|40727.3|40702.3|1
1753724100000|2025-07-28 17:35:00|40747.3|40722.3|40747.3|40722.3|40757.3|40732.3|40747.3|40722.3|10
1753724400000|2025-07-28 17:40:00|40752.3|40727.3|40742.3|40717.3|40752.3|40727.3|40737.3|40712.3|14
1753724700000|2025-07-28 17:45:00|40737.3|40712.3|40722.3|40692.3|40737.3|40717.3|40722.3|40692.3|3
1753725000000|2025-07-28 17:50:00|40717.3|40697.3|40712.3|40687.3|40722.3|40697.3|40707.3|40682.3|13
1753725300000|2025-07-28 17:55:00|40717.3|40682.3|40712.3|40682.3|40722.3|40692.3|40707.3|40682.3|14
1753725600000|2025-07-28 18:00:00|40717.3|40687.3|40707.3|40677.3|40717.3|40692.3|40702.3|40677.3|18
1753725900000|2025-07-28 18:05:00|40702.3|40682.3|40697.3|40672.3|40707.3|40682.3|40687.3|40662.3|21
1753726200000|2025-07-28 18:10:00|40692.3|40667.3|40707.3|40682.3|40712.3|40687.3|40692.3|40662.3|23
1753726500000|2025-07-28 18:15:00|40712.3|40687.3|40707.3|40682.3|40722.3|40692.3|40707.3|40682.3|20
1753726800000|2025-07-28 18:20:00|40712.3|40677.3|40702.3|40677.3|40712.3|40687.3|40702.3|40677.3|5
1753727100000|2025-07-28 18:25:00|40697.3|40672.3|40719.8|40699.8|40732.3|40702.3|40697.3|40672.3|29
1753727400000|2025-07-28 18:30:00|40722.3|40702.3|40709.8|40689.8|40722.3|40702.3|40709.8|40689.8|6
1753727700000|2025-07-28 18:35:00|40712.3|40692.3|40729.8|40709.8|40732.3|40712.3|40709.8|40689.8|7
1753728000000|2025-07-28 18:40:00|40727.3|40707.3|40729.8|40709.8|40729.8|40709.8|40724.8|40704.8|7
1753728300000|2025-07-28 18:45:00|40727.3|40707.3|40734.8|40714.8|40737.3|40717.3|40724.8|40704.8|9
1753728600000|2025-07-28 18:50:00|40732.3|40712.3|40734.8|40714.8|40739.8|40719.8|40732.3|40712.3|6
1753728900000|2025-07-28 18:55:00|40732.3|40712.3|40724.8|40704.8|40734.8|40714.8|40724.8|40704.8|7
1753729200000|2025-07-28 19:00:00|40727.3|40707.3|40724.8|40704.8|40729.8|40709.8|40717.3|40697.3|14
1753729500000|2025-07-28 19:05:00|40722.3|40702.3|40714.8|40694.8|40722.3|40702.3|40709.8|40689.8|5
1753729800000|2025-07-28 19:10:00|40717.3|40697.3|40719.8|40699.8|40724.8|40704.8|40714.8|40694.8|4
1753730100000|2025-07-28 19:15:00|40717.3|40697.3|40719.8|40699.8|40719.8|40699.8|40709.8|40689.8|3
1753730400000|2025-07-28 19:20:00|40722.3|40702.3|40719.8|40699.8|40729.8|40709.8|40714.8|40694.8|3
1753730700000|2025-07-28 19:25:00|40722.3|40702.3|40724.8|40704.8|40724.8|40704.8|40722.3|40702.3|1
1753731000000|2025-07-28 19:30:00|40727.3|40707.3|40709.8|40689.8|40732.3|40712.3|40702.3|40682.3|27
1753731300000|2025-07-28 19:35:00|40707.3|40687.3|40699.8|40679.8|40709.8|40689.8|40699.8|40679.8|49
1753731600000|2025-07-28 19:40:00|40702.3|40682.3|40719.8|40699.8|40719.8|40699.8|40702.3|40682.3|8
1753731900000|2025-07-28 19:45:00|40717.3|40697.3|40739.8|40719.8|40739.8|40719.8|40717.3|40697.3|12
1753732200000|2025-07-28 19:50:00|40737.3|40717.3|40744.8|40724.8|40752.3|40732.3|40729.8|40709.8|20
1753732500000|2025-07-28 19:55:00|40749.8|40729.8|40772.3|40752.3|40774.8|40754.8|40747.3|40727.3|30
1753732800000|2025-07-28 20:00:00|40783.2|40743.2|40786.8|40746.8|40797.9|40757.9|40773.8|40733.8|0
1753733100000|2025-07-28 20:05:00|40786.9|40746.9|40784.8|40744.8|40792.4|40752.4|40783.4|40743.4|0
1753733400000|2025-07-28 20:10:00|40784.7|40744.7|40783.4|40743.4|40788.9|40748.9|40775.8|40735.8|0
1753733700000|2025-07-28 20:15:00|40783.5|40743.5|40787.3|40747.3|40790.7|40750.7|40781.3|40741.3|0
1753734000000|2025-07-28 20:20:00|40789.3|40749.3|40796.9|40756.9|40798.3|40758.3|40787.3|40747.3|0
1753734300000|2025-07-28 20:25:00|40797|40757|40789.3|40749.3|40798.3|40758.3|40789.3|40749.3|0
1753734600000|2025-07-28 20:30:00|40789.4|40749.4|40792.8|40752.8|40800.3|40760.3|40789.3|40749.3|0
1753734900000|2025-07-28 20:35:00|40794.8|40754.8|40789.3|40749.3|40794.8|40754.8|40787.3|40747.3|0
1753735200000|2025-07-28 20:40:00|40789.4|40749.4|40790.7|40750.7|40796.9|40756.9|40789.3|40749.3|0
1753735500000|2025-07-28 20:45:00|40789.3|40749.3|40787.3|40747.3|40792.8|40752.8|40787.3|40747.3|0
1753735800000|2025-07-28 20:50:00|40789.3|40749.3|40790.7|40750.7|40794.8|40754.8|40787.3|40747.3|0
1753736100000|2025-07-28 20:55:00|40789.3|40749.3|40792.7|40752.7|40794.8|40754.8|40789.3|40749.3|0
1753736400000|2025-07-28 21:00:00|40791.4|40751.4|40791.4|40751.4|40791.4|40751.4|40790|40750|0
1753736700000|2025-07-28 21:05:00|40792.1|40752.1|40792.8|40752.8|40794.2|40754.2|40789.3|40749.3|0
1753737000000|2025-07-28 21:10:00|40792.1|40752.1|40790|40750|40792.1|40752.1|40790|40750|0
1753737300000|2025-07-28 21:15:00|40790.1|40750.1|40790.7|40750.7|40790.7|40750.7|40790.1|40750.1|0
1753737900000|2025-07-28 21:25:00|40790.8|40750.8|40795|40755|40795|40755|40790.8|40750.8|0
1753738200000|2025-07-28 21:30:00|40794.9|40754.9|40795.7|40755.7|40795.7|40755.7|40793.6|40753.6|0
1753738500000|2025-07-28 21:35:00|40796.4|40756.4|40796.4|40756.4|40796.4|40756.4|40795.7|40755.7|0
1753738800000|2025-07-28 21:40:00|40796.3|40756.3|40795|40755|40796.3|40756.3|40791.5|40751.5|0
1753739100000|2025-07-28 21:45:00|40794.3|40754.3|40793.6|40753.6|40794.3|40754.3|40792.9|40752.9|0
1753739400000|2025-07-28 21:50:00|40794.3|40754.3|40792.2|40752.2|40795.7|40755.7|40792.2|40752.2|0
1753739700000|2025-07-28 21:55:00|40792.3|40752.3|40795|40755|40797.7|40757.7|40791.5|40751.5|0
1753740000000|2025-07-28 22:00:00|40795.7|40755.7|40800.5|40760.5|40802.6|40762.6|40789.5|40749.5|0
1753740300000|2025-07-28 22:05:00|40799.8|40759.8|40806.7|40766.7|40811.5|40771.5|40798.4|40758.4|0
1753740600000|2025-07-28 22:10:00|40806.8|40766.8|40814.3|40774.3|40814.3|40774.3|40806.7|40766.7|0
1753740900000|2025-07-28 22:15:00|40813.6|40773.6|40817.7|40777.7|40823.9|40783.9|40813.6|40773.6|0
1753741200000|2025-07-28 22:20:00|40817|40777|40821.2|40781.2|40821.2|40781.2|40817|40777|0
1753741500000|2025-07-28 22:25:00|40821.1|40781.1|40817.7|40777.7|40821.2|40781.2|40814.3|40774.3|0
1753741800000|2025-07-28 22:30:00|40817.8|40777.8|40812.9|40772.9|40819.1|40779.1|40811.5|40771.5|0
1753742100000|2025-07-28 22:35:00|40813|40773|40812.9|40772.9|40816.3|40776.3|40812.9|40772.9|0
1753742400000|2025-07-28 22:40:00|40812.2|40772.2|40811.5|40771.5|40813.6|40773.6|40809.5|40769.5|0
1753742700000|2025-07-28 22:45:00|40809.5|40769.5|40819.1|40779.1|40819.1|40779.1|40809.5|40769.5|0
1753743000000|2025-07-28 22:50:00|40818.4|40778.4|40821.2|40781.2|40822.6|40782.6|40817|40777|0
1753743300000|2025-07-28 22:55:00|40821.1|40781.1|40817.7|40777.7|40822.6|40782.6|40817.7|40777.7|0
1753743600000|2025-07-28 23:00:00|40817.8|40777.8|40815|40775|40822.6|40782.6|40809.5|40769.5|0
1753743900000|2025-07-28 23:05:00|40814.3|40774.3|40809.5|40769.5|40814.3|40774.3|40808.8|40768.8|0
1753744200000|2025-07-28 23:10:00|40809.4|40769.4|40808.1|40768.1|40811.5|40771.5|40805.3|40765.3|0
1753744500000|2025-07-28 23:15:00|40808.8|40768.8|40806.7|40766.7|40809.5|40769.5|40805.3|40765.3|0
1753744800000|2025-07-28 23:20:00|40807.4|40767.4|40812.9|40772.9|40812.9|40772.9|40806.7|40766.7|0
1753745100000|2025-07-28 23:25:00|40812.2|40772.2|40812.9|40772.9|40812.9|40772.9|40811.5|40771.5|0
1753745400000|2025-07-28 23:30:00|40813|40773|40811.5|40771.5|40814.3|40774.3|40809.5|40769.5|0
1753745700000|2025-07-28 23:35:00|40811.6|40771.6|40812.9|40772.9|40813.6|40773.6|40811.5|40771.5|0
1753746000000|2025-07-28 23:40:00|40812.2|40772.2|40814.3|40774.3|40816.3|40776.3|40811.5|40771.5|0
1753746300000|2025-07-28 23:45:00|40814.4|40774.4|40816.3|40776.3|40816.3|40776.3|40809.5|40769.5|0
1753746600000|2025-07-28 23:50:00|40815|40775|40817.7|40777.7|40819.1|40779.1|40814.3|40774.3|0
1753746900000|2025-07-28 23:55:00|40817|40777|40817.7|40777.7|40818.4|40778.4|40813.6|40773.6|0
1753747200000|2025-07-29 00:00:00|40816.3|40776.3|40802.8|40762.8|40817.7|40777.7|40793.8|40753.8|0
1753747500000|2025-07-29 00:05:00|40802.1|40762.1|40800.1|40760.1|40804.9|40764.9|40798.7|40758.7|0
1753747800000|2025-07-29 00:10:00|40800.7|40760.7|40790.4|40750.4|40801.4|40761.4|40785.6|40745.6|0
1753748100000|2025-07-29 00:15:00|40789|40749|40803.2|40763.2|40816.7|40776.7|40789|40749|0
1753748400000|2025-07-29 00:20:00|40803.3|40763.3|40806.7|40766.7|40816.8|40776.8|40796.8|40756.8|0
1753748700000|2025-07-29 00:25:00|40803.4|40763.4|40816.9|40776.9|40817|40777|40803.4|40763.4|0
1753749000000|2025-07-29 00:30:00|40817|40777|40823.7|40783.7|40823.7|40783.7|40810.3|40770.3|0
1753749300000|2025-07-29 00:35:00|40823.8|40783.8|40823.6|40783.6|40837.1|40797.1|40823.6|40783.6|0
1753749600000|2025-07-29 00:40:00|40823.5|40783.5|40823.6|40783.6|40823.7|40783.7|40816.8|40776.8|0
1753749900000|2025-07-29 00:45:00|40817|40777|40810.2|40770.2|40817|40777|40810.2|40770.2|0
1753750200000|2025-07-29 00:50:00|40813.5|40773.5|40810.1|40770.1|40816.9|40776.9|40810.1|40770.1|0
1753750500000|2025-07-29 00:55:00|40810.2|40770.2|40803.6|40763.6|40810.3|40770.3|40803.5|40763.5|0
1753750800000|2025-07-29 01:00:00|40803.5|40763.5|40803.6|40763.6|40803.6|40763.6|40803.4|40763.4|0
1753751100000|2025-07-29 01:05:00|40803.7|40763.7|40797.2|40757.2|40810.4|40770.4|40790.3|40750.3|0
1753751400000|2025-07-29 01:10:00|40797.1|40757.1|40797.2|40757.2|40797.2|40757.2|40790.3|40750.3|0
1753751700000|2025-07-29 01:15:00|40797.3|40757.3|40810.7|40770.7|40810.7|40770.7|40797.3|40757.3|0
1753752000000|2025-07-29 01:20:00|40810.8|40770.8|40817.3|40777.3|40817.4|40777.4|40804.1|40764.1|0
1753752300000|2025-07-29 01:25:00|40820.6|40780.6|40830.6|40790.6|40830.6|40790.6|40820.6|40780.6|0
1753752600000|2025-07-29 01:30:00|40827.3|40787.3|40844.1|40804.1|40844.1|40804.1|40827.3|40787.3|0
1753752900000|2025-07-29 01:35:00|40844|40804|40850.7|40810.7|40850.9|40810.9|40843.9|40803.9|0
1753753200000|2025-07-29 01:40:00|40844|40804|40850.8|40810.8|40864.1|40824.1|40844|40804|0
1753753500000|2025-07-29 01:45:00|40857.4|40817.4|40837.5|40797.5|40857.5|40817.5|40830.8|40790.8|0
1753753800000|2025-07-29 01:50:00|40834.2|40794.2|40837.4|40797.4|40837.5|40797.5|40830.8|40790.8|0
1753754100000|2025-07-29 01:55:00|40837.3|40797.3|40830.4|40790.4|40837.4|40797.4|40830.3|40790.3|0
1753754400000|2025-07-29 02:00:00|40830.3|40790.3|40830.3|40790.3|40833.6|40793.6|40823.5|40783.5|0
1753754700000|2025-07-29 02:05:00|40830.4|40790.4|40834|40794|40843.9|40803.9|40830.4|40790.4|0
1753755000000|2025-07-29 02:10:00|40830.7|40790.7|40837.5|40797.5|40844.2|40804.2|40830.7|40790.7|0
1753755300000|2025-07-29 02:15:00|40837.4|40797.4|40823.9|40783.9|40837.5|40797.5|40823.8|40783.8|0
1753755600000|2025-07-29 02:20:00|40824|40784|40827.3|40787.3|40830.7|40790.7|40823.9|40783.9|0
1753755900000|2025-07-29 02:25:00|40824|40784|40827.7|40787.7|40830.7|40790.7|40817.6|40777.6|0
1753756200000|2025-07-29 02:30:00|40831|40791|40831.1|40791.1|40837.8|40797.8|40827.7|40787.7|0
1753756500000|2025-07-29 02:35:00|40831|40791|40830.8|40790.8|40831.2|40791.2|40827.7|40787.7|0
1753756800000|2025-07-29 02:40:00|40830.9|40790.9|40831|40791|40831.1|40791.1|40830.9|40790.9|0
1753757100000|2025-07-29 02:45:00|40831.1|40791.1|40841.1|40801.1|40844.5|40804.5|40831|40791|0
1753757400000|2025-07-29 02:50:00|40844.4|40804.4|40844.5|40804.5|40844.6|40804.6|40841.1|40801.1|0
1753757700000|2025-07-29 02:55:00|40844.6|40804.6|40844.7|40804.7|40844.7|40804.7|40844.5|40804.5|0
1753758000000|2025-07-29 03:00:00|40851.4|40811.4|40858.2|40818.2|40858.3|40818.3|40851.4|40811.4|0
1753758300000|2025-07-29 03:05:00|40851.6|40811.6|40841.7|40801.7|40858.4|40818.4|40841.6|40801.6|0
1753758600000|2025-07-29 03:10:00|40841.6|40801.6|40841.7|40801.7|40841.7|40801.7|40834.9|40794.9|0
1753758900000|2025-07-29 03:15:00|40841.8|40801.8|40841.8|40801.8|40848.5|40808.5|40841.8|40801.8|0
1753759200000|2025-07-29 03:20:00|40841.7|40801.7|40841.5|40801.5|40848.4|40808.4|40841.5|40801.5|0
1753759500000|2025-07-29 03:25:00|40841.6|40801.6|40841.6|40801.6|40841.6|40801.6|40841.5|40801.5|0
1753759800000|2025-07-29 03:30:00|40841.5|40801.5|40828.1|40788.1|40841.6|40801.6|40828|40788|0
1753760100000|2025-07-29 03:35:00|40828|40788|40828.1|40788.1|40828.1|40788.1|40824.8|40784.8|0
1753760400000|2025-07-29 03:40:00|40828|40788|40834.6|40794.6|40834.7|40794.7|40828|40788|0
1753760700000|2025-07-29 03:45:00|40834.7|40794.7|40834.8|40794.8|40834.8|40794.8|40834.7|40794.7|0
1753761000000|2025-07-29 03:50:00|40834.7|40794.7|40828.1|40788.1|40834.9|40794.9|40828.1|40788.1|0
1753761300000|2025-07-29 03:55:00|40828.2|40788.2|40835.1|40795.1|40835.2|40795.2|40828.1|40788.1|0
1753761600000|2025-07-29 04:00:00|40835.2|40795.2|40842.1|40802.1|40845.3|40805.3|40835.2|40795.2|0
1753761900000|2025-07-29 04:05:00|40842|40802|40842.1|40802.1|40842.2|40802.2|40838.7|40798.7|0
1753762200000|2025-07-29 04:10:00|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|40842.2|40802.2|0
1753762500000|2025-07-29 04:15:00|40842.3|40802.3|40835.3|40795.3|40848.9|40808.9|40828.6|40788.6|0
1753762800000|2025-07-29 04:20:00|40835.2|40795.2|40828.6|40788.6|40835.3|40795.3|40828.5|40788.5|0
1753763100000|2025-07-29 04:25:00|40828.7|40788.7|40828.7|40788.7|40828.7|40788.7|40828.6|40788.6|0
1753763400000|2025-07-29 04:30:00|40828.8|40788.8|40835.4|40795.4|40835.5|40795.5|40828.8|40788.8|0
1753763700000|2025-07-29 04:35:00|40835.3|40795.3|40835.3|40795.3|40835.3|40795.3|40835.3|40795.3|0
1753764000000|2025-07-29 04:40:00|40835.2|40795.2|40818.4|40778.4|40835.3|40795.3|40815|40775|0
1753764300000|2025-07-29 04:45:00|40818.5|40778.5|40821.9|40781.9|40825.2|40785.2|40815.2|40775.2|0
1753764600000|2025-07-29 04:50:00|40825.2|40785.2|40828.7|40788.7|40828.8|40788.8|40825.2|40785.2|0
1753764900000|2025-07-29 04:55:00|40828.6|40788.6|40821.9|40781.9|40828.7|40788.7|40818.6|40778.6|0
1753765200000|2025-07-29 05:00:00|40822|40782|40828.8|40788.8|40828.8|40788.8|40821.9|40781.9|0
1753765500000|2025-07-29 05:05:00|40828.7|40788.7|40827.9|40787.9|40828.8|40788.8|40827.8|40787.8|0
1753765800000|2025-07-29 05:10:00|40834.5|40794.5|40834.6|40794.6|40834.6|40794.6|40834.5|40794.5|0
1753766100000|2025-07-29 05:15:00|40834.5|40794.5|40827.9|40787.9|40834.6|40794.6|40827.8|40787.8|0
1753766400000|2025-07-29 05:20:00|40828|40788|40834.6|40794.6|40834.6|40794.6|40828|40788|0
1753766700000|2025-07-29 05:25:00|40827.9|40787.9|40827.9|40787.9|40827.9|40787.9|40827.8|40787.8|0
1753767000000|2025-07-29 05:30:00|40827.8|40787.8|40834.6|40794.6|40841.2|40801.2|40827.8|40787.8|0
1753767300000|2025-07-29 05:35:00|40834.5|40794.5|40834.6|40794.6|40834.6|40794.6|40827.9|40787.9|0
1753767600000|2025-07-29 05:40:00|40834.5|40794.5|40841.3|40801.3|40841.3|40801.3|40834.5|40794.5|0
1753767900000|2025-07-29 05:45:00|40841.4|40801.4|40864.7|40824.7|40864.7|40824.7|40841.3|40801.3|0
1753768200000|2025-07-29 05:50:00|40868|40828|40874.7|40834.7|40881.4|40841.4|40868|40828|0
1753768500000|2025-07-29 05:55:00|40878|40838|40887.8|40847.8|40891.3|40851.3|40874.6|40834.6|0
1753768800000|2025-07-29 06:00:00|40884.5|40864.5|40884.5|40864.5|40899.5|40879.5|40882|40862|27
1753769100000|2025-07-29 06:05:00|40887|40867|40899.5|40879.5|40909.5|40889.5|40887|40867|21
1753769400000|2025-07-29 06:10:00|40897|40877|40909.5|40889.5|40912|40892|40887|40867|13
1753769700000|2025-07-29 06:15:00|40912|40892|40912|40892|40919.5|40899.5|40907|40887|6
1753770000000|2025-07-29 06:20:00|40909.5|40889.5|40917|40897|40919.5|40899.5|40909.5|40889.5|5
1753770300000|2025-07-29 06:25:00|40914.5|40894.5|40894.5|40874.5|40914.5|40894.5|40894.5|40874.5|16
1753770600000|2025-07-29 06:30:00|40897|40877|40869.5|40849.5|40904.5|40884.5|40859.5|40839.5|18
1753770900000|2025-07-29 06:35:00|40872|40852|40879.5|40859.5|40887|40867|40869.5|40849.5|12
1753771200000|2025-07-29 06:40:00|40882|40862|40887|40867|40899.5|40879.5|40882|40862|9
1753771500000|2025-07-29 06:45:00|40884.5|40864.5|40857|40837|40884.5|40864.5|40852|40832|10
1753771800000|2025-07-29 06:50:00|40859.5|40839.5|40852|40832|40867|40847|40839.5|40819.5|16
1753772100000|2025-07-29 06:55:00|40849.5|40829.5|40849.5|40829.5|40854.5|40834.5|40834.5|40814.5|39
1753772400000|2025-07-29 07:00:00|40854.5|40834.5|40849.5|40829.5|40879.5|40859.5|40819.5|40799.5|327
1753772700000|2025-07-29 07:05:00|40852|40832|40892|40872|40897|40877|40837|40817|169
1753773000000|2025-07-29 07:10:00|40897|40877|40957|40937|40959.5|40939.5|40884.5|40864.5|165
1753773300000|2025-07-29 07:15:00|40954.5|40934.5|40957|40937|40967|40947|40927|40907|148
1753773600000|2025-07-29 07:20:00|40952.8|40932.8|40922.8|40902.8|40957.8|40937.8|40915.3|40895.3|107
1753773900000|2025-07-29 07:25:00|40920.3|40900.3|40917.8|40897.8|40932.8|40912.8|40907.8|40887.8|96
1753774200000|2025-07-29 07:30:00|40918.3|40898.3|40913.3|40893.3|40928.3|40908.3|40875.8|40855.8|152
1753774500000|2025-07-29 07:35:00|40910.8|40890.8|40943.3|40923.3|40958.3|40938.3|40910.8|40890.8|98
1753774800000|2025-07-29 07:40:00|40944.2|40924.2|40974.2|40954.2|40984.2|40964.2|40944.2|40924.2|91
1753775100000|2025-07-29 07:45:00|40976.7|40956.7|41049.2|41029.2|41049.2|41029.2|40974.2|40954.2|126
1753775400000|2025-07-29 07:50:00|41047.6|41027.6|41082.6|41062.6|41082.6|41062.6|41045.1|41025.1|181
1753775700000|2025-07-29 07:55:00|41077.6|41057.6|41060.1|41040.1|41087.6|41067.6|41052.6|41032.6|146
1753776000000|2025-07-29 08:00:00|41058.3|41038.3|41028.3|41008.3|41065.8|41045.8|41010.8|40990.8|167
1753776300000|2025-07-29 08:05:00|41030.8|41010.8|41065.8|41045.8|41075.8|41055.8|41025.8|41005.8|117
1753776600000|2025-07-29 08:10:00|41065.2|41045.2|41062.7|41042.7|41080.2|41060.2|41050.2|41030.2|72
1753776900000|2025-07-29 08:15:00|41065.2|41045.2|41062.7|41042.7|41077.7|41057.7|41057.7|41037.7|46
1753777200000|2025-07-29 08:20:00|41062.8|41042.8|41062.8|41042.8|41075.3|41055.3|41050.3|41030.3|67
1753777500000|2025-07-29 08:25:00|41060.3|41040.3|41052.8|41032.8|41062.8|41042.8|41040.3|41020.3|88
1753777800000|2025-07-29 08:30:00|41053.9|41033.9|41041.4|41021.4|41071.4|41051.4|41036.4|41016.4|66
1753778100000|2025-07-29 08:35:00|41043.9|41023.9|41053.9|41033.9|41056.4|41036.4|41028.9|41008.9|33
1753778400000|2025-07-29 08:40:00|41053|41033|41060.5|41040.5|41068|41048|41048|41028|71
1753778700000|2025-07-29 08:45:00|41058|41038|41083|41063|41085.5|41065.5|41055.5|41035.5|129
1753779000000|2025-07-29 08:50:00|41084.9|41064.9|41062.4|41042.4|41092.4|41072.4|41062.4|41042.4|152
1753779300000|2025-07-29 08:55:00|41059.9|41039.9|41064.9|41044.9|41072.4|41052.4|41057.4|41037.4|126
1753779600000|2025-07-29 09:00:00|41068.5|41048.5|41066|41046|41091|41071|41066|41046|128
1753779900000|2025-07-29 09:05:00|41068.5|41048.5|41061|41041|41081|41061|41056|41036|108
1753780200000|2025-07-29 09:10:00|41060.7|41040.7|41048.2|41028.2|41060.7|41040.7|41030.7|41010.7|146
1753780500000|2025-07-29 09:15:00|41050.7|41030.7|41033.2|41013.2|41058.2|41038.2|41025.7|41005.7|111
1753780800000|2025-07-29 09:20:00|41035|41015|41032.5|41012.5|41040|41020|41012.5|40992.5|162
1753781100000|2025-07-29 09:25:00|41030|41010|41025|41005|41032.5|41012.5|41007.5|40987.5|128
1753781400000|2025-07-29 09:30:00|41024.9|41004.9|41024.9|41004.9|41042.4|41022.4|41019.9|40999.9|55
1753781700000|2025-07-29 09:35:00|41022.4|41002.4|41027.4|41007.4|41037.4|41017.4|41002.4|40982.4|72
1753782000000|2025-07-29 09:40:00|41025.4|41005.4|41060.4|41040.4|41060.4|41040.4|41010.4|40990.4|60
1753782300000|2025-07-29 09:45:00|41057.9|41037.9|41075.4|41055.4|41075.4|41055.4|41055.4|41035.4|74
1753782600000|2025-07-29 09:50:00|41071.8|41051.8|41081.8|41061.8|41091.8|41071.8|41069.3|41049.3|77
1753782900000|2025-07-29 09:55:00|41079.3|41059.3|41089.3|41069.3|41096.8|41076.8|41071.8|41051.8|107
1753783200000|2025-07-29 10:00:00|41089|41069|41129|41109|41129|41109|41089|41069|120
1753783500000|2025-07-29 10:05:00|41126.5|41106.5|41151.5|41131.5|41151.5|41131.5|41126.5|41106.5|75
1753783800000|2025-07-29 10:10:00|41150.4|41130.4|41207.9|41187.9|41210.4|41190.4|41150.4|41130.4|169
1753784100000|2025-07-29 10:15:00|41210.4|41190.4|41200.4|41180.4|41215.4|41195.4|41192.9|41172.9|226
1753784400000|2025-07-29 10:20:00|41199.1|41179.1|41221.6|41201.6|41224.1|41204.1|41199.1|41179.1|83
1753784700000|2025-07-29 10:25:00|41219.1|41199.1|41229.1|41209.1|41234.1|41214.1|41209.1|41189.1|95
1753785000000|2025-07-29 10:30:00|41227.5|41207.5|41302.5|41282.5|41307.5|41287.5|41227.5|41207.5|201
1753785300000|2025-07-29 10:35:00|41305|41285|41305|41285|41317.5|41297.5|41292.5|41272.5|98
1753785600000|2025-07-29 10:40:00|41304.1|41284.1|41321.6|41301.6|41329.1|41309.1|41301.6|41281.6|72
1753785900000|2025-07-29 10:45:00|41319.1|41299.1|41339.1|41319.1|41344.1|41324.1|41314.1|41294.1|71
1753786200000|2025-07-29 10:50:00|41339.6|41319.6|41344.6|41324.6|41347.1|41327.1|41309.6|41289.6|97
1753786500000|2025-07-29 10:55:00|41347.1|41327.1|41312.1|41292.1|41347.1|41327.1|41302.1|41282.1|69
1753786800000|2025-07-29 11:00:00|41313.5|41293.5|41281|41261|41336|41316|41278.5|41258.5|122
1753787100000|2025-07-29 11:05:00|41286|41266|41306|41286|41323.5|41303.5|41273.5|41253.5|95
1753787400000|2025-07-29 11:10:00|41306.4|41286.4|41306.4|41286.4|41328.9|41308.9|41298.9|41278.9|52
1753787700000|2025-07-29 11:15:00|41308.9|41288.9|41268.9|41248.9|41318.9|41298.9|41261.4|41241.4|80
1753788000000|2025-07-29 11:20:00|41269.3|41249.3|41271.8|41251.8|41274.3|41254.3|41241.8|41221.8|50
1753788300000|2025-07-29 11:25:00|41274.3|41254.3|41254.3|41234.3|41274.3|41254.3|41244.3|41224.3|65
1753788600000|2025-07-29 11:30:00|41253.1|41233.1|41245.6|41225.6|41268.1|41248.1|41238.1|41218.1|58
1753788900000|2025-07-29 11:35:00|41243.1|41223.1|41223.1|41203.1|41255.6|41235.6|41213.1|41193.1|108
1753789200000|2025-07-29 11:40:00|41227.9|41207.9|41222.9|41202.9|41227.9|41207.9|41190.4|41170.4|78
1753789500000|2025-07-29 11:45:00|41220.4|41200.4|41260.4|41240.4|41262.9|41242.9|41212.9|41192.9|78
1753789800000|2025-07-29 11:50:00|41259.8|41239.8|41252.3|41232.3|41282.3|41262.3|41249.8|41229.8|87
1753790100000|2025-07-29 11:55:00|41254.8|41234.8|41249.8|41229.8|41269.8|41249.8|41244.8|41224.8|49
1753790400000|2025-07-29 12:00:00|41249|41229|41259|41239|41266.5|41246.5|41241.5|41221.5|58
1753790700000|2025-07-29 12:05:00|41261.5|41241.5|41266.5|41246.5|41269|41249|41249|41229|71
1753791000000|2025-07-29 12:10:00|41268.5|41248.5|41248.5|41228.5|41278.5|41258.5|41243.5|41223.5|64
1753791300000|2025-07-29 12:15:00|41251|41231|41273.5|41253.5|41278.5|41258.5|41248.5|41228.5|41
1753791600000|2025-07-29 12:20:00|41273|41253|41275.5|41255.5|41275.5|41255.5|41253|41233|32
1753791900000|2025-07-29 12:25:00|41273|41253|41263|41243|41278|41258|41255.5|41235.5|28
1753792200000|2025-07-29 12:30:00|41264.5|41244.5|41299.5|41279.5|41299.5|41279.5|41259.5|41239.5|43
1753792500000|2025-07-29 12:35:00|41302|41282|41332|41312|41334.5|41314.5|41302|41282|68
1753792800000|2025-07-29 12:40:00|41329.6|41309.6|41317.1|41297.1|41332.1|41312.1|41312.1|41292.1|53
1753793100000|2025-07-29 12:45:00|41314.6|41294.6|41307.1|41287.1|41322.1|41302.1|41302.1|41282.1|46
1753793400000|2025-07-29 12:50:00|41308|41288|41318|41298|41328|41308|41305.5|41285.5|49
1753793700000|2025-07-29 12:55:00|41320.5|41300.5|41310.5|41290.5|41330.5|41310.5|41303|41283|75
1753794000000|2025-07-29 13:00:00|41311|41291|41323.5|41303.5|41328.5|41308.5|41306|41286|91
1753794300000|2025-07-29 13:05:00|41321|41301|41333.5|41313.5|41348.5|41328.5|41318.5|41298.5|62
1753794600000|2025-07-29 13:10:00|41334.6|41314.6|41352.1|41332.1|41354.6|41334.6|41334.6|41314.6|40
1753794900000|2025-07-29 13:15:00|41354.6|41334.6|41359.6|41339.6|41364.6|41344.6|41339.6|41319.6|68
1753795200000|2025-07-29 13:20:00|41358.7|41338.7|41356.2|41336.2|41371.2|41351.2|41348.7|41328.7|68
1753795500000|2025-07-29 13:25:00|41353.7|41333.7|41351.2|41331.2|41363.7|41343.7|41348.7|41328.7|53
1753795800000|2025-07-29 13:30:00|41351.3|41331.3|41343.8|41323.8|41366.3|41346.3|41338.8|41318.8|110
1753796100000|2025-07-29 13:35:00|41341.3|41321.3|41361.3|41341.3|41363.8|41343.8|41328.8|41308.8|80
1753796400000|2025-07-29 13:40:00|41361.6|41341.6|41371.6|41351.6|41379.1|41359.1|41354.1|41334.1|86
1753796700000|2025-07-29 13:45:00|41374.1|41354.1|41346.6|41326.6|41379.1|41359.1|41344.1|41324.1|80
1753797000000|2025-07-29 13:50:00|41345.5|41325.5|41355.5|41335.5|41375.5|41355.5|41343|41323|86
1753797300000|2025-07-29 13:55:00|41353|41333|41348|41328|41353|41333|41333|41313|81
1753797600000|2025-07-29 14:00:00|41346.6|41326.6|41296.6|41276.6|41351.6|41331.6|41296.6|41276.6|79
1753797900000|2025-07-29 14:05:00|41299.1|41279.1|41281.6|41261.6|41324.1|41304.1|41276.6|41256.6|68
1753798200000|2025-07-29 14:10:00|41284.4|41264.4|41294.4|41274.4|41296.9|41276.9|41274.4|41254.4|49
1753798500000|2025-07-29 14:15:00|41291.9|41271.9|41316.9|41296.9|41331.9|41311.9|41291.9|41271.9|50
1753798800000|2025-07-29 14:20:00|41315.2|41295.2|41317.7|41297.7|41327.7|41307.7|41297.7|41277.7|35
1753799100000|2025-07-29 14:25:00|41320.2|41300.2|41332.7|41312.7|41337.7|41317.7|41310.2|41290.2|56
1753799400000|2025-07-29 14:30:00|41331|41311|41356|41336|41366|41346|41326|41306|51
1753799700000|2025-07-29 14:35:00|41361|41341|41371|41351|41373.5|41353.5|41346|41326|78
1753800000000|2025-07-29 14:40:00|41371.5|41351.5|41336.5|41316.5|41371.5|41351.5|41336.5|41316.5|54
1753800300000|2025-07-29 14:45:00|41334|41314|41301.5|41281.5|41336.5|41316.5|41291.5|41271.5|49
1753800600000|2025-07-29 14:50:00|41305.5|41285.5|41260.5|41240.5|41310.5|41290.5|41255.5|41235.5|92
1753800900000|2025-07-29 14:55:00|41258|41238|41243|41223|41275.5|41255.5|41238|41218|73
1753801200000|2025-07-29 15:00:00|41241.1|41221.1|41218.6|41198.6|41243.6|41223.6|41201.1|41181.1|87
1753801500000|2025-07-29 15:05:00|41221.1|41201.1|41218.6|41198.6|41233.6|41213.6|41208.6|41188.6|116
1753801800000|2025-07-29 15:10:00|41217.5|41197.5|41237.5|41217.5|41242.5|41222.5|41215|41195|88
1753802100000|2025-07-29 15:15:00|41240|41220|41242.5|41222.5|41247.5|41227.5|41222.5|41202.5|146
1753802400000|2025-07-29 15:20:00|41242.3|41222.3|41249.8|41229.8|41257.3|41237.3|41227.3|41207.3|130
1753802700000|2025-07-29 15:25:00|41252.3|41232.3|41224.8|41204.8|41252.3|41232.3|41217.3|41197.3|191
1753803000000|2025-07-29 15:30:00|41222.3|41202.3|41247.3|41227.3|41252.3|41232.3|41192.3|41172.3|338
1753803300000|2025-07-29 15:35:00|41249.8|41229.8|41264.8|41244.8|41272.3|41252.3|41232.3|41212.3|379
1753803600000|2025-07-29 15:40:00|41267.3|41247.3|41264.8|41244.8|41269.8|41249.8|41227.3|41207.3|38
1753803900000|2025-07-29 15:45:00|41267.3|41247.3|41322.3|41302.3|41332.3|41312.3|41267.3|41247.3|87
1753804200000|2025-07-29 15:50:00|41324.8|41299.8|41349.8|41324.8|41359.8|41334.8|41314.8|41289.8|115
1753804500000|2025-07-29 15:55:00|41344.8|41319.8|41319.8|41294.8|41354.8|41324.8|41319.8|41294.8|50
1753804800000|2025-07-29 16:00:00|41324.8|41299.8|41299.8|41274.8|41329.8|41299.8|41284.8|41259.8|77
1753805100000|2025-07-29 16:05:00|41304.8|41279.8|41299.8|41274.8|41309.8|41279.8|41294.8|41269.8|12
1753805400000|2025-07-29 16:10:00|41304.8|41269.8|41299.8|41274.8|41304.8|41274.8|41269.8|41244.8|37
1753805700000|2025-07-29 16:15:00|41294.8|41269.8|41309.8|41279.8|41319.8|41289.8|41294.8|41269.8|15
1753806000000|2025-07-29 16:20:00|41314.8|41284.8|41299.8|41274.8|41314.8|41289.8|41294.8|41269.8|24
1753806300000|2025-07-29 16:25:00|41294.8|41269.8|41304.8|41279.8|41319.8|41289.8|41289.8|41259.8|42
1753806600000|2025-07-29 16:30:00|41309.8|41284.8|41299.8|41274.8|41314.8|41289.8|41299.8|41274.8|16
1753806900000|2025-07-29 16:35:00|41304.8|41269.8|41289.8|41259.8|41304.8|41274.8|41284.8|41259.8|32
1753807200000|2025-07-29 16:40:00|41294.8|41264.8|41299.8|41274.8|41304.8|41279.8|41289.8|41259.8|26
1753807500000|2025-07-29 16:45:00|41294.8|41269.8|41294.8|41269.8|41314.8|41284.8|41294.8|41264.8|23
1753807800000|2025-07-29 16:50:00|41299.8|41274.8|41314.8|41289.8|41314.8|41289.8|41299.8|41269.8|1
1753808100000|2025-07-29 16:55:00|41319.8|41294.8|41329.8|41299.8|41334.8|41304.8|41319.8|41289.8|8
1753808400000|2025-07-29 17:00:00|41319.8|41294.8|41329.8|41304.8|41334.8|41304.8|41319.8|41294.8|19
1753808700000|2025-07-29 17:05:00|41334.8|41309.8|41329.8|41304.8|41339.8|41314.8|41329.8|41304.8|18
1753809000000|2025-07-29 17:10:00|41334.8|41309.8|41324.8|41299.8|41334.8|41309.8|41319.8|41294.8|0
1753809300000|2025-07-29 17:15:00|41329.8|41294.8|41309.8|41279.8|41329.8|41299.8|41304.8|41274.8|17
1753809600000|2025-07-29 17:20:00|41304.8|41284.8|41304.8|41274.8|41309.8|41284.8|41294.8|41269.8|10
1753809900000|2025-07-29 17:25:00|41299.8|41279.8|41309.8|41284.8|41334.8|41309.8|41294.8|41269.8|49
1753810200000|2025-07-29 17:30:00|41314.8|41279.8|41314.8|41289.8|41324.8|41294.8|41314.8|41279.8|5
1753810500000|2025-07-29 17:35:00|41309.8|41284.8|41304.8|41274.8|41319.8|41289.8|41279.8|41249.8|21
1753810800000|2025-07-29 17:40:00|41299.8|41269.8|41274.8|41249.8|41304.8|41274.8|41269.8|41244.8|9
1753811100000|2025-07-29 17:45:00|41279.8|41244.8|41269.8|41244.8|41284.8|41254.8|41259.8|41234.8|3
1753811400000|2025-07-29 17:50:00|41264.8|41239.8|41279.8|41254.8|41284.8|41259.8|41264.8|41234.8|10
1753811700000|2025-07-29 17:55:00|41284.8|41249.8|41294.8|41264.8|41299.8|41274.8|41284.8|41249.8|8
1753812000000|2025-07-29 18:00:00|41289.8|41259.8|41299.8|41269.8|41304.8|41274.8|41284.8|41259.8|6
1753812300000|2025-07-29 18:05:00|41294.8|41264.8|41284.8|41259.8|41304.8|41279.8|41284.8|41259.8|9
1753812600000|2025-07-29 18:10:00|41289.8|41254.8|41284.8|41259.8|41289.8|41264.8|41279.8|41254.8|0
1753812900000|2025-07-29 18:15:00|41289.8|41254.8|41289.8|41264.8|41294.8|41269.8|41279.8|41254.8|4
1753813200000|2025-07-29 18:20:00|41284.8|41259.8|41269.8|41239.8|41289.8|41264.8|41264.8|41239.8|3
1753813500000|2025-07-29 18:25:00|41274.8|41244.8|41269.8|41249.8|41279.8|41254.8|41269.8|41239.8|2
1753813800000|2025-07-29 18:30:00|41272.3|41252.3|41282.3|41262.3|41289.8|41269.8|41272.3|41252.3|3
1753814100000|2025-07-29 18:35:00|41284.8|41264.8|41292.3|41272.3|41292.3|41272.3|41282.3|41262.3|3
1753814400000|2025-07-29 18:40:00|41294.8|41274.8|41304.8|41284.8|41307.3|41287.3|41292.3|41272.3|7
1753814700000|2025-07-29 18:45:00|41307.3|41287.3|41289.8|41269.8|41307.3|41287.3|41287.3|41267.3|3
1753815000000|2025-07-29 18:50:00|41287.3|41267.3|41282.3|41262.3|41289.8|41269.8|41277.3|41257.3|3
1753815300000|2025-07-29 18:55:00|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41274.8|41254.8|8
1753815600000|2025-07-29 19:00:00|41279.8|41259.8|41284.8|41264.8|41287.3|41267.3|41279.8|41259.8|2
1753815900000|2025-07-29 19:05:00|41287.3|41267.3|41277.3|41257.3|41287.3|41267.3|41277.3|41257.3|17
1753816200000|2025-07-29 19:10:00|41274.8|41254.8|41272.3|41252.3|41274.8|41254.8|41262.3|41242.3|7
1753816500000|2025-07-29 19:15:00|41269.8|41249.8|41259.8|41239.8|41272.3|41252.3|41249.8|41229.8|21
1753816800000|2025-07-29 19:20:00|41262.3|41242.3|41254.8|41234.8|41264.8|41244.8|41252.3|41232.3|5
1753817100000|2025-07-29 19:25:00|41257.3|41237.3|41249.8|41229.8|41262.3|41242.3|41249.8|41229.8|3
1753817400000|2025-07-29 19:30:00|41252.3|41232.3|41267.3|41247.3|41272.3|41252.3|41247.3|41227.3|57
1753817700000|2025-07-29 19:35:00|41269.8|41249.8|41239.8|41219.8|41272.3|41252.3|41237.3|41217.3|59
1753818000000|2025-07-29 19:40:00|41242.3|41222.3|41249.8|41229.8|41252.3|41232.3|41239.8|41219.8|1
1753818300000|2025-07-29 19:45:00|41252.3|41232.3|41259.8|41239.8|41262.3|41242.3|41252.3|41232.3|9
1753818600000|2025-07-29 19:50:00|41257.3|41237.3|41269.8|41249.8|41274.8|41254.8|41252.3|41232.3|26
1753818900000|2025-07-29 19:55:00|41267.3|41247.3|41264.8|41244.8|41282.3|41262.3|41257.3|41237.3|29
1753819200000|2025-07-29 20:00:00|41271.1|41231.1|41267.6|41227.6|41278|41238|41260.7|41220.7|0
1753819500000|2025-07-29 20:05:00|41266.2|41226.2|41258.6|41218.6|41270.4|41230.4|41258.6|41218.6|0
1753819800000|2025-07-29 20:10:00|41258.7|41218.7|41259.3|41219.3|41264.9|41224.9|41255.9|41215.9|0
1753820100000|2025-07-29 20:15:00|41259.4|41219.4|41262.4|41222.4|41263.8|41223.8|41255.9|41215.9|0
1753820400000|2025-07-29 20:20:00|41261.1|41221.1|41257.6|41217.6|41262.4|41222.4|41252.1|41212.1|0
1753820700000|2025-07-29 20:25:00|41259|41219|41260.3|41220.3|41261.1|41221.1|41256.2|41216.2|0
1753821000000|2025-07-29 20:30:00|41259|41219|41260.3|41220.3|41261.1|41221.1|41256.2|41216.2|0
1753821300000|2025-07-29 20:35:00|41260.4|41220.4|41259|41219|41263.8|41223.8|41257.6|41217.6|0
1753821600000|2025-07-29 20:40:00|41258.9|41218.9|41254.8|41214.8|41260.3|41220.3|41254.8|41214.8|0
1753821900000|2025-07-29 20:45:00|41254.9|41214.9|41259|41219|41259|41219|41252.1|41212.1|0
1753822200000|2025-07-29 20:50:00|41258.9|41218.9|41254.8|41214.8|41260.3|41220.3|41254.8|41214.8|0
1753822500000|2025-07-29 20:55:00|41254.9|41214.9|41261.8|41221.8|41261.8|41221.8|41254.8|41214.8|0
1753822800000|2025-07-29 21:00:00|41261.7|41221.7|41257.6|41217.6|41261.7|41221.7|41257.6|41217.6|0
1753823100000|2025-07-29 21:05:00|41258.3|41218.3|41262|41222|41262.7|41222.7|41258.3|41218.3|0
1753823400000|2025-07-29 21:10:00|41261.9|41221.9|41262|41222|41262|41222|41261.3|41221.3|0
1753824000000|2025-07-29 21:20:00|41261.9|41221.9|41262|41222|41262|41222|41259.9|41219.9|0
1753824300000|2025-07-29 21:25:00|41261.9|41221.9|41262.7|41222.7|41264|41224|41260.6|41220.6|0
1753824600000|2025-07-29 21:30:00|41263.4|41223.4|41262.6|41222.6|41263.4|41223.4|41262.6|41222.6|0
1753824900000|2025-07-29 21:35:00|41262|41222|41262|41222|41262|41222|41262|41222|0
1753825200000|2025-07-29 21:40:00|41261.9|41221.9|41262|41222|41262|41222|41259.9|41219.9|0
1753825500000|2025-07-29 21:45:00|41263.3|41223.3|41268.9|41228.9|41268.9|41228.9|41262|41222|0
1753825800000|2025-07-29 21:50:00|41268.8|41228.8|41265.4|41225.4|41268.8|41228.8|41265.4|41225.4|0
1753826100000|2025-07-29 21:55:00|41264.7|41224.7|41266.1|41226.1|41266.1|41226.1|41264|41224|0
1753826400000|2025-07-29 22:00:00|41266.2|41226.2|41284.1|41244.1|41284.1|41244.1|41262.6|41222.6|0
1753826700000|2025-07-29 22:05:00|41283.4|41243.4|41275.1|41235.1|41285.5|41245.5|41272.4|41232.4|0
1753827000000|2025-07-29 22:10:00|41274.4|41234.4|41273|41233|41277.2|41237.2|41271|41231|0
1753827300000|2025-07-29 22:15:00|41272.4|41232.4|41276.5|41236.5|41280|41240|41272.4|41232.4|0
1753827600000|2025-07-29 22:20:00|41277.2|41237.2|41275.1|41235.1|41277.2|41237.2|41272.4|41232.4|0
1753827900000|2025-07-29 22:25:00|41275.8|41235.8|41273.7|41233.7|41276.5|41236.5|41269.6|41229.6|0
1753828200000|2025-07-29 22:30:00|41273.8|41233.8|41273.7|41233.7|41277.2|41237.2|41272.4|41232.4|0
1753828500000|2025-07-29 22:35:00|41273|41233|41273.7|41233.7|41275.8|41235.8|41271|41231|0
1753828800000|2025-07-29 22:40:00|41273.8|41233.8|41276.5|41236.5|41278.6|41238.6|41273.7|41233.7|0
1753829100000|2025-07-29 22:45:00|41277.2|41237.2|41281.4|41241.4|41282.1|41242.1|41276.5|41236.5|0
1753829400000|2025-07-29 22:50:00|41282.7|41242.7|41284.1|41244.1|41285.5|41245.5|41281.4|41241.4|0
1753829700000|2025-07-29 22:55:00|41284.2|41244.2|41284.1|41244.1|41288.3|41248.3|41282.7|41242.7|0
1753830000000|2025-07-29 23:00:00|41284.2|41244.2|41278.6|41238.6|41285.5|41245.5|41278.6|41238.6|0
1753830300000|2025-07-29 23:05:00|41279.3|41239.3|41286.9|41246.9|41286.9|41246.9|41279.3|41239.3|0
1753830600000|2025-07-29 23:10:00|41285.5|41245.5|41282.7|41242.7|41286.9|41246.9|41278.6|41238.6|0
1753830900000|2025-07-29 23:15:00|41282.1|41242.1|41284.1|41244.1|41286.2|41246.2|41281.4|41241.4|0
1753831200000|2025-07-29 23:20:00|41284.2|41244.2|41285.5|41245.5|41285.5|41245.5|41282.7|41242.7|0
1753831500000|2025-07-29 23:25:00|41284.8|41244.8|41285.5|41245.5|41286.9|41246.9|41284.1|41244.1|0
1753831800000|2025-07-29 23:30:00|41286.2|41246.2|41289|41249|41290.4|41250.4|41286.2|41246.2|0
1753832100000|2025-07-29 23:35:00|41289.7|41249.7|41290.4|41250.4|41293.8|41253.8|41289|41249|0
1753832400000|2025-07-29 23:40:00|41289.7|41249.7|41286.9|41246.9|41289.7|41249.7|41286.9|41246.9|0
1753832700000|2025-07-29 23:45:00|41287.6|41247.6|41280|41240|41287.6|41247.6|41277.2|41237.2|0
1753833000000|2025-07-29 23:50:00|41279.3|41239.3|41276.5|41236.5|41281.4|41241.4|41275.1|41235.1|0
1753833300000|2025-07-29 23:55:00|41275.8|41235.8|41284.1|41244.1|41285.5|41245.5|41275.1|41235.1|0
1753833600000|2025-07-30 00:00:00|41283.4|41243.4|41282.7|41242.7|41288.3|41248.3|41281.4|41241.4|0
1753833900000|2025-07-30 00:05:00|41282.1|41242.1|41286.9|41246.9|41288.3|41248.3|41282.1|41242.1|0
1753834200000|2025-07-30 00:10:00|41287.6|41247.6|41301.4|41261.4|41302.2|41262.2|41286.9|41246.9|0
1753834500000|2025-07-30 00:15:00|41300.1|41260.1|41296.1|41256.1|41309.4|41269.4|41289.2|41249.2|0
1753834800000|2025-07-30 00:20:00|41296|41256|41289.3|41249.3|41302.8|41262.8|41282.6|41242.6|0
1753835100000|2025-07-30 00:25:00|41285.9|41245.9|41289.4|41249.4|41289.5|41249.5|41282.6|41242.6|0
1753835400000|2025-07-30 00:30:00|41289.3|41249.3|41282.8|41242.8|41289.3|41249.3|41276.1|41236.1|0
1753835700000|2025-07-30 00:35:00|41282.9|41242.9|41289.7|41249.7|41289.8|41249.8|41282.8|41242.8|0
1753836000000|2025-07-30 00:40:00|41289.6|41249.6|41276.2|41236.2|41289.6|41249.6|41269.4|41229.4|0
1753836300000|2025-07-30 00:45:00|41282.9|41242.9|41283|41243|41286.3|41246.3|41282.8|41242.8|0
1753836600000|2025-07-30 00:50:00|41289.7|41249.7|41289.7|41249.7|41289.8|41249.8|41283|41243|0
1753836900000|2025-07-30 00:55:00|41289.8|41249.8|41283|41243|41296.5|41256.5|41283|41243|0
1753837200000|2025-07-30 01:00:00|41282.9|41242.9|41289.7|41249.7|41289.8|41249.8|41282.9|41242.9|0
1753837500000|2025-07-30 01:05:00|41289.6|41249.6|41289.6|41249.6|41296.4|41256.4|41282.9|41242.9|0
1753837800000|2025-07-30 01:10:00|41282.9|41242.9|41276.2|41236.2|41283|41243|41276.2|41236.2|0
1753838100000|2025-07-30 01:15:00|41272.8|41232.8|41256|41216|41272.8|41232.8|41256|41216|0
1753838400000|2025-07-30 01:20:00|41255.9|41215.9|41239.2|41199.2|41256|41216|41235.8|41195.8|0
1753838700000|2025-07-30 01:25:00|41235.8|41195.8|41222.4|41182.4|41235.8|41195.8|41222.3|41182.3|0
1753839000000|2025-07-30 01:30:00|41222.3|41182.3|41239.3|41199.3|41242.7|41202.7|41208.7|41168.7|0
1753839300000|2025-07-30 01:35:00|41236|41196|41249.6|41209.6|41256.4|41216.4|41236|41196|0
1753839600000|2025-07-30 01:40:00|41249.5|41209.5|41257.1|41217.1|41264.6|41224.6|41249.5|41209.5|0
1753839900000|2025-07-30 01:45:00|41257|41217|41279.3|41239.3|41279.4|41239.4|41257|41217|0
1753840200000|2025-07-30 01:50:00|41275.5|41235.5|41271.9|41231.9|41279.4|41239.4|41271.8|41231.8|0
1753840500000|2025-07-30 01:55:00|41271.8|41231.8|41271.9|41231.9|41271.9|41231.9|41264.4|41224.4|0
1753840800000|2025-07-30 02:00:00|41271.8|41231.8|41294.2|41254.2|41301.6|41261.6|41271.8|41231.8|0
1753841100000|2025-07-30 02:05:00|41297.9|41257.9|41294.3|41254.3|41301.6|41261.6|41294.2|41254.2|0
1753841400000|2025-07-30 02:10:00|41301.7|41261.7|41316.6|41276.6|41324|41284|41301.6|41261.6|0
1753841700000|2025-07-30 02:15:00|41316.5|41276.5|41323.9|41283.9|41331.4|41291.4|41316.5|41276.5|0
1753842000000|2025-07-30 02:20:00|41320.2|41280.2|41316.5|41276.5|41320.2|41280.2|41316.5|41276.5|0
1753842300000|2025-07-30 02:25:00|41309|41269|41309|41269|41316.5|41276.5|41308.9|41268.9|0
1753842600000|2025-07-30 02:30:00|41308.9|41268.9|41308.8|41268.8|41316.3|41276.3|41308.8|41268.8|0
1753842900000|2025-07-30 02:35:00|41312.5|41272.5|41316.3|41276.3|41316.3|41276.3|41312.5|41272.5|0
1753843200000|2025-07-30 02:40:00|41323.8|41283.8|41331.2|41291.2|41331.2|41291.2|41323.8|41283.8|0
1753843500000|2025-07-30 02:45:00|41331.3|41291.3|41346.3|41306.3|41346.3|41306.3|41331.3|41291.3|0
1753843800000|2025-07-30 02:50:00|41346.2|41306.2|41346.2|41306.2|41346.3|41306.3|41346.2|41306.2|0
1753844100000|2025-07-30 02:55:00|41346.1|41306.1|41338.7|41298.7|41346.2|41306.2|41335|41295|0
1753844400000|2025-07-30 03:00:00|41338.8|41298.8|41346.3|41306.3|41346.3|41306.3|41338.8|41298.8|0
1753844700000|2025-07-30 03:05:00|41346.2|41306.2|41346.3|41306.3|41350|41310|41338.9|41298.9|0
1753845300000|2025-07-30 03:15:00|41346.2|41306.2|41338.8|41298.8|41346.3|41306.3|41331.3|41291.3|0
1753845600000|2025-07-30 03:20:00|41346.3|41306.3|41338.8|41298.8|41346.3|41306.3|41338.8|41298.8|0
1753845900000|2025-07-30 03:25:00|41338.9|41298.9|41338.8|41298.8|41346.3|41306.3|41338.8|41298.8|0
1753846200000|2025-07-30 03:30:00|41331.3|41291.3|41338.8|41298.8|41338.8|41298.8|41331.3|41291.3|0
1753846500000|2025-07-30 03:35:00|41338.9|41298.9|41342.6|41302.6|41346.4|41306.4|41338.9|41298.9|0
1753846800000|2025-07-30 03:40:00|41342.7|41302.7|41346.4|41306.4|41346.5|41306.5|41342.6|41302.6|0
1753847100000|2025-07-30 03:45:00|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41338.8|41298.8|0
1753847400000|2025-07-30 03:50:00|41346.2|41306.2|41346.3|41306.3|41346.3|41306.3|41346.2|41306.2|0
1753847700000|2025-07-30 03:55:00|41342.5|41302.5|41338.9|41298.9|41346.3|41306.3|41338.8|41298.8|0
1753848000000|2025-07-30 04:00:00|41346.3|41306.3|41346.3|41306.3|41346.3|41306.3|41342.6|41302.6|0
1753848300000|2025-07-30 04:05:00|41346.4|41306.4|41346.4|41306.4|41353.8|41313.8|41346.3|41306.3|0
1753848600000|2025-07-30 04:10:00|41346.3|41306.3|41353.9|41313.9|41353.9|41313.9|41346.3|41306.3|0
1753848900000|2025-07-30 04:15:00|41361.3|41321.3|41353.8|41313.8|41361.4|41321.4|41353.8|41313.8|0
1753849200000|2025-07-30 04:20:00|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|0
1753849500000|2025-07-30 04:25:00|41368.8|41328.8|41376.2|41336.2|41376.2|41336.2|41368.8|41328.8|0
1753849800000|2025-07-30 04:30:00|41368.8|41328.8|41361.3|41321.3|41368.8|41328.8|41361.3|41321.3|0
1753850100000|2025-07-30 04:35:00|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|41368.7|41328.7|0
1753850400000|2025-07-30 04:40:00|41365|41325|41368.7|41328.7|41368.7|41328.7|41365|41325|0
1753850700000|2025-07-30 04:45:00|41364.9|41324.9|41368.7|41328.7|41368.8|41328.8|41361.3|41321.3|0
1753851000000|2025-07-30 04:50:00|41361.3|41321.3|41357.6|41317.6|41361.3|41321.3|41357.6|41317.6|0
1753851300000|2025-07-30 04:55:00|41361.3|41321.3|41368.8|41328.8|41368.8|41328.8|41357.6|41317.6|0
1753851600000|2025-07-30 05:00:00|41368.7|41328.7|41353.9|41313.9|41368.8|41328.8|41346.4|41306.4|0
1753851900000|2025-07-30 05:05:00|41353.8|41313.8|41338.9|41298.9|41353.9|41313.9|41338.9|41298.9|0
1753852200000|2025-07-30 05:10:00|41331.5|41291.5|41316.5|41276.5|41331.5|41291.5|41309.1|41269.1|0
1753852500000|2025-07-30 05:15:00|41324|41284|41324|41284|41324.1|41284.1|41324|41284|0
1753852800000|2025-07-30 05:20:00|41324.1|41284.1|41339|41299|41339|41299|41324|41284|0
1753853100000|2025-07-30 05:25:00|41346.4|41306.4|41346.4|41306.4|41346.5|41306.5|41331.6|41291.6|0
1753853400000|2025-07-30 05:30:00|41346.5|41306.5|41354|41314|41361.4|41321.4|41346.5|41306.5|0
1753853700000|2025-07-30 05:35:00|41361.4|41321.4|41346.5|41306.5|41361.4|41321.4|41346.5|41306.5|0
1753854000000|2025-07-30 05:40:00|41339.1|41299.1|41320.5|41280.5|41342.8|41302.8|41320.5|41280.5|0
1753854300000|2025-07-30 05:45:00|41316.8|41276.8|41324.3|41284.3|41324.3|41284.3|41301.9|41261.9|0
1753854600000|2025-07-30 05:50:00|41316.9|41276.9|41302|41262|41316.9|41276.9|41302|41262|0
1753854900000|2025-07-30 05:55:00|41302.1|41262.1|41287.1|41247.1|41309.5|41269.5|41287.1|41247.1|0
1753855200000|2025-07-30 06:00:00|41322.1|41302.1|41289.6|41269.6|41327.1|41307.1|41284.6|41264.6|30
1753855500000|2025-07-30 06:05:00|41292.1|41272.1|41277.1|41257.1|41297.1|41277.1|41267.1|41247.1|34
1753855800000|2025-07-30 06:10:00|41274.6|41254.6|41282.1|41262.1|41287.1|41267.1|41269.6|41249.6|21
1753856100000|2025-07-30 06:15:00|41284.6|41264.6|41272.1|41252.1|41287.1|41267.1|41267.1|41247.1|7
1753856400000|2025-07-30 06:20:00|41274.6|41254.6|41279.6|41259.6|41282.1|41262.1|41272.1|41252.1|4
1753856700000|2025-07-30 06:25:00|41282.1|41262.1|41277.1|41257.1|41284.6|41264.6|41269.6|41249.6|13
1753857000000|2025-07-30 06:30:00|41279.6|41259.6|41247.1|41227.1|41282.1|41262.1|41244.6|41224.6|43
1753857300000|2025-07-30 06:35:00|41249.6|41229.6|41247.1|41227.1|41254.6|41234.6|41227.1|41207.1|34
1753857600000|2025-07-30 06:40:00|41244.6|41224.6|41252.1|41232.1|41259.6|41239.6|41239.6|41219.6|15
1753857900000|2025-07-30 06:45:00|41254.6|41234.6|41237.1|41217.1|41254.6|41234.6|41237.1|41217.1|24
1753858200000|2025-07-30 06:50:00|41234.6|41214.6|41202.1|41182.1|41237.1|41217.1|41199.6|41179.6|19
1753858500000|2025-07-30 06:55:00|41199.6|41179.6|41207.1|41187.1|41219.6|41199.6|41197.1|41177.1|61
1753858800000|2025-07-30 07:00:00|41202.1|41182.1|41119.6|41099.6|41207.1|41187.1|41062.1|41042.1|373
1753859100000|2025-07-30 07:05:00|41117.1|41097.1|41129.6|41109.6|41179.6|41159.6|41109.6|41089.6|221
1753859400000|2025-07-30 07:10:00|41127.1|41107.1|41117.1|41097.1|41159.6|41139.6|41112.1|41092.1|183
1753859700000|2025-07-30 07:15:00|41114.6|41094.6|41147.1|41127.1|41177.1|41157.1|41104.6|41084.6|112
1753860000000|2025-07-30 07:20:00|41149.6|41129.6|41202.1|41182.1|41209.6|41189.6|41144.6|41124.6|83
1753860300000|2025-07-30 07:25:00|41204.6|41184.6|41249.6|41229.6|41257.1|41237.1|41202.1|41182.1|137
1753860600000|2025-07-30 07:30:00|41252.1|41232.1|41202.1|41182.1|41254.6|41234.6|41194.6|41174.6|201
1753860900000|2025-07-30 07:35:00|41199.6|41179.6|41209.6|41189.6|41242.1|41222.1|41197.1|41177.1|162
1753861200000|2025-07-30 07:40:00|41204.6|41184.6|41282.1|41262.1|41284.6|41264.6|41204.6|41184.6|179
1753861500000|2025-07-30 07:45:00|41279.6|41259.6|41294.6|41274.6|41309.6|41289.6|41272.1|41252.1|144
1753861800000|2025-07-30 07:50:00|41289.8|41269.8|41284.8|41264.8|41302.3|41282.3|41279.8|41259.8|157
1753862100000|2025-07-30 07:55:00|41287.3|41267.3|41292.3|41272.3|41309.8|41289.8|41284.8|41264.8|139
1753862400000|2025-07-30 08:00:00|41290.8|41270.8|41350.8|41330.8|41353.3|41333.3|41280.8|41260.8|202
1753862700000|2025-07-30 08:05:00|41353.3|41333.3|41363.3|41343.3|41380.8|41360.8|41343.3|41323.3|197
1753863000000|2025-07-30 08:10:00|41362.2|41342.2|41342.2|41322.2|41362.2|41342.2|41332.2|41312.2|159
1753863300000|2025-07-30 08:15:00|41339.7|41319.7|41362.2|41342.2|41377.2|41357.2|41337.2|41317.2|156
1753863600000|2025-07-30 08:20:00|41363.1|41343.1|41348.1|41328.1|41368.1|41348.1|41330.6|41310.6|163
1753863900000|2025-07-30 08:25:00|41350.6|41330.6|41363.1|41343.1|41388.1|41368.1|41348.1|41328.1|128
1753864200000|2025-07-30 08:30:00|41362.5|41342.5|41332.5|41312.5|41375|41355|41322.5|41302.5|78
1753864500000|2025-07-30 08:35:00|41330|41310|41335|41315|41362.5|41342.5|41327.5|41307.5|52
1753864800000|2025-07-30 08:40:00|41336.2|41316.2|41366.2|41346.2|41378.7|41358.7|41326.2|41306.2|57
1753865100000|2025-07-30 08:45:00|41363.7|41343.7|41333.7|41313.7|41368.7|41348.7|41331.2|41311.2|111
1753865400000|2025-07-30 08:50:00|41334.5|41314.5|41362|41342|41374.5|41354.5|41324.5|41304.5|71
1753865700000|2025-07-30 08:55:00|41364.5|41344.5|41342|41322|41364.5|41344.5|41342|41322|22
1753866000000|2025-07-30 09:00:00|41340.7|41320.7|41350.7|41330.7|41353.2|41333.2|41333.2|41313.2|51
1753866300000|2025-07-30 09:05:00|41353.2|41333.2|41353.2|41333.2|41368.2|41348.2|41348.2|41328.2|52
1753866600000|2025-07-30 09:10:00|41352.8|41332.8|41357.8|41337.8|41362.8|41342.8|41347.8|41327.8|41
1753866900000|2025-07-30 09:15:00|41360.3|41340.3|41375.3|41355.3|41377.8|41357.8|41357.8|41337.8|39
1753867200000|2025-07-30 09:20:00|41376.3|41356.3|41353.8|41333.8|41386.3|41366.3|41351.3|41331.3|37
1753867500000|2025-07-30 09:25:00|41351.3|41331.3|41351.3|41331.3|41368.8|41348.8|41341.3|41321.3|61
1753867800000|2025-07-30 09:30:00|41355.2|41335.2|41312.7|41292.7|41362.7|41342.7|41305.2|41285.2|48
1753868100000|2025-07-30 09:35:00|41310.2|41290.2|41317.7|41297.7|41332.7|41312.7|41310.2|41290.2|43
1753868400000|2025-07-30 09:40:00|41315.6|41295.6|41305.6|41285.6|41335.6|41315.6|41293.1|41273.1|31
1753868700000|2025-07-30 09:45:00|41303.1|41283.1|41335.6|41315.6|41335.6|41315.6|41298.1|41278.1|29
1753869000000|2025-07-30 09:50:00|41334|41314|41349|41329|41354|41334|41329|41309|40
1753869300000|2025-07-30 09:55:00|41346.5|41326.5|41379|41359|41399|41379|41339|41319|220
1753869600000|2025-07-30 10:00:00|41379.9|41359.9|41387.4|41367.4|41399.9|41379.9|41377.4|41357.4|67
1753869900000|2025-07-30 10:05:00|41384.9|41364.9|41389.9|41369.9|41409.9|41389.9|41384.9|41364.9|75
1753870200000|2025-07-30 10:10:00|41389.5|41369.5|41392|41372|41394.5|41374.5|41372|41352|30
1753870500000|2025-07-30 10:15:00|41394.5|41374.5|41384.5|41364.5|41399.5|41379.5|41379.5|41359.5|25
1753870800000|2025-07-30 10:20:00|41382.9|41362.9|41397.9|41377.9|41410.4|41390.4|41382.9|41362.9|70
1753871100000|2025-07-30 10:25:00|41395.4|41375.4|41382.9|41362.9|41397.9|41377.9|41377.9|41357.9|24
1753871400000|2025-07-30 10:30:00|41383.9|41363.9|41346.4|41326.4|41383.9|41363.9|41343.9|41323.9|59
1753871700000|2025-07-30 10:35:00|41348.9|41328.9|41408.9|41388.9|41408.9|41388.9|41346.4|41326.4|90
1753872000000|2025-07-30 10:40:00|41409.8|41389.8|41447.3|41427.3|41454.8|41434.8|41407.3|41387.3|136
1753872300000|2025-07-30 10:45:00|41444.8|41424.8|41439.8|41419.8|41457.3|41437.3|41424.8|41404.8|181
1753872600000|2025-07-30 10:50:00|41443.9|41423.9|41483.9|41463.9|41483.9|41463.9|41438.9|41418.9|155
1753872900000|2025-07-30 10:55:00|41481.4|41461.4|41466.4|41446.4|41481.4|41461.4|41443.9|41423.9|209
1753873200000|2025-07-30 11:00:00|41465.2|41445.2|41522.7|41502.7|41530.2|41510.2|41452.7|41432.7|179
1753873500000|2025-07-30 11:05:00|41510.2|41490.2|41532.7|41512.7|41537.7|41517.7|41495.2|41475.2|245
1753873800000|2025-07-30 11:10:00|41531.8|41511.8|41489.3|41469.3|41539.3|41519.3|41489.3|41469.3|44
1753874100000|2025-07-30 11:15:00|41491.8|41471.8|41504.3|41484.3|41506.8|41486.8|41486.8|41466.8|44
1753874400000|2025-07-30 11:20:00|41505.5|41485.5|41528|41508|41540.5|41520.5|41503|41483|108
1753874700000|2025-07-30 11:25:00|41525.5|41505.5|41510.5|41490.5|41540.5|41520.5|41505.5|41485.5|80
1753875000000|2025-07-30 11:30:00|41508.1|41488.1|41528.1|41508.1|41530.6|41510.6|41488.1|41468.1|130
1753875300000|2025-07-30 11:35:00|41530.6|41510.6|41533.1|41513.1|41545.6|41525.6|41520.6|41500.6|41
1753875600000|2025-07-30 11:40:00|41534.4|41514.4|41549.4|41529.4|41559.4|41539.4|41531.9|41511.9|69
1753875900000|2025-07-30 11:45:00|41546.9|41526.9|41619.4|41599.4|41621.9|41601.9|41546.9|41526.9|178
1753876200000|2025-07-30 11:50:00|41616.6|41596.6|41636.6|41616.6|41649.1|41629.1|41616.6|41596.6|144
1753876500000|2025-07-30 11:55:00|41639.1|41619.1|41659.1|41639.1|41674.1|41654.1|41629.1|41609.1|145
1753876800000|2025-07-30 12:00:00|41659.5|41639.5|41597|41577|41662|41642|41597|41577|232
1753877100000|2025-07-30 12:05:00|41599.5|41579.5|41582|41562|41609.5|41589.5|41569.5|41549.5|129
1753877400000|2025-07-30 12:10:00|41585.3|41565.3|41565.3|41545.3|41592.8|41572.8|41565.3|41545.3|55
1753877700000|2025-07-30 12:15:00|41567.8|41547.8|41570.3|41550.3|41587.8|41567.8|41542.8|41522.8|123
1753878000000|2025-07-30 12:20:00|41565.7|41545.7|41583.2|41563.2|41585.7|41565.7|41545.7|41525.7|28
1753878300000|2025-07-30 12:25:00|41585.7|41565.7|41575.7|41555.7|41600.7|41580.7|41575.7|41555.7|31
1753878600000|2025-07-30 12:30:00|41574.6|41554.6|41564.6|41544.6|41602.1|41582.1|41547.1|41527.1|79
1753878900000|2025-07-30 12:35:00|41567.1|41547.1|41554.6|41534.6|41569.6|41549.6|41542.1|41522.1|52
1753879200000|2025-07-30 12:40:00|41556.2|41536.2|41568.7|41548.7|41601.2|41581.2|41556.2|41536.2|83
1753879500000|2025-07-30 12:45:00|41566.2|41546.2|41516.2|41496.2|41566.2|41546.2|41516.2|41496.2|115
1753879800000|2025-07-30 12:50:00|41517|41497|41534.5|41514.5|41544.5|41524.5|41492|41472|125
1753880100000|2025-07-30 12:55:00|41537|41517|41549.5|41529.5|41562|41542|41537|41517|57
1753880400000|2025-07-30 13:00:00|41551.5|41531.5|41561.5|41541.5|41566.5|41546.5|41541.5|41521.5|39
1753880700000|2025-07-30 13:05:00|41559|41539|41599|41579|41606.5|41586.5|41551.5|41531.5|46
1753881000000|2025-07-30 13:10:00|41600.3|41580.3|41587.8|41567.8|41612.8|41592.8|41587.8|41567.8|37
1753881300000|2025-07-30 13:15:00|41590.3|41570.3|41577.8|41557.8|41602.8|41582.8|41572.8|41552.8|60
1753881600000|2025-07-30 13:20:00|41576|41556|41596|41576|41596|41576|41576|41556|341
1753881900000|2025-07-30 13:25:00|41601|41581|41606|41586|41611|41591|41596|41576|38
1753882200000|2025-07-30 13:30:00|41604.3|41584.3|41609.3|41589.3|41621.8|41601.8|41584.3|41564.3|97
1753882500000|2025-07-30 13:35:00|41606.8|41586.8|41629.3|41609.3|41634.3|41614.3|41604.3|41584.3|97
1753882800000|2025-07-30 13:40:00|41629.1|41609.1|41624.1|41604.1|41639.1|41619.1|41619.1|41599.1|44
1753883100000|2025-07-30 13:45:00|41626.6|41606.6|41651.6|41631.6|41656.6|41636.6|41626.6|41606.6|126
1753883400000|2025-07-30 13:50:00|41653|41633|41670.5|41650.5|41670.5|41650.5|41640.5|41620.5|72
1753883700000|2025-07-30 13:55:00|41668|41648|41683|41663|41695.5|41675.5|41665.5|41645.5|129
1753884000000|2025-07-30 14:00:00|41680.2|41660.2|41690.2|41670.2|41695.2|41675.2|41672.7|41652.7|107
1753884300000|2025-07-30 14:05:00|41692.7|41672.7|41715.2|41695.2|41740.2|41720.2|41692.7|41672.7|212
1753884600000|2025-07-30 14:10:00|41713.4|41693.4|41693.4|41673.4|41715.9|41695.9|41685.9|41665.9|103
1753884900000|2025-07-30 14:15:00|41690.9|41670.9|41690.9|41670.9|41705.9|41685.9|41665.9|41645.9|95
1753885200000|2025-07-30 14:20:00|41691.1|41671.1|41681.1|41661.1|41691.1|41671.1|41668.6|41648.6|63
1753885500000|2025-07-30 14:25:00|41683.6|41663.6|41688.6|41668.6|41693.6|41673.6|41671.1|41651.1|60
1753885800000|2025-07-30 14:30:00|41688.2|41668.2|41683.2|41663.2|41700.7|41680.7|41675.7|41655.7|776
1753886100000|2025-07-30 14:35:00|41680.7|41660.7|41713.2|41693.2|41718.2|41698.2|41680.7|41660.7|316
1753886400000|2025-07-30 14:40:00|41716.1|41696.1|41726.1|41706.1|41733.6|41713.6|41703.6|41683.6|48
1753886700000|2025-07-30 14:45:00|41728.6|41708.6|41736.1|41716.1|41763.6|41743.6|41728.6|41708.6|101
1753887000000|2025-07-30 14:50:00|41736.6|41716.6|41709.1|41689.1|41749.1|41729.1|41709.1|41689.1|86
1753887300000|2025-07-30 14:55:00|41706.6|41686.6|41696.6|41676.6|41716.6|41696.6|41689.1|41669.1|66
1753887600000|2025-07-30 15:00:00|41692|41672|41684.5|41664.5|41709.5|41689.5|41679.5|41659.5|89
1753887900000|2025-07-30 15:05:00|41687|41667|41664.5|41644.5|41694.5|41674.5|41659.5|41639.5|95
1753888200000|2025-07-30 15:10:00|41667.1|41647.1|41632.1|41612.1|41669.6|41649.6|41632.1|41612.1|119
1753888500000|2025-07-30 15:15:00|41629.6|41609.6|41622.1|41602.1|41654.6|41634.6|41619.6|41599.6|166
1753888800000|2025-07-30 15:20:00|41621.1|41601.1|41631.1|41611.1|41638.6|41618.6|41621.1|41601.1|112
1753889100000|2025-07-30 15:25:00|41633.6|41613.6|41646.1|41626.1|41663.6|41643.6|41631.1|41611.1|190
1753889400000|2025-07-30 15:30:00|41648.6|41628.6|41638.6|41618.6|41651.1|41631.1|41621.1|41601.1|222
1753889700000|2025-07-30 15:35:00|41641.1|41621.1|41623.6|41603.6|41646.1|41626.1|41616.1|41596.1|182
1753890000000|2025-07-30 15:40:00|41626.1|41606.1|41623.6|41603.6|41633.6|41613.6|41618.6|41598.6|43
1753890300000|2025-07-30 15:45:00|41621.1|41601.1|41621.1|41601.1|41643.6|41623.6|41616.1|41596.1|60
1753890600000|2025-07-30 15:50:00|41623.6|41598.6|41643.6|41613.6|41643.6|41618.6|41618.6|41593.6|10
1753890900000|2025-07-30 15:55:00|41638.6|41608.6|41663.6|41638.6|41663.6|41638.6|41638.6|41608.6|47
1753891200000|2025-07-30 16:00:00|41658.6|41633.6|41658.6|41633.6|41668.6|41638.6|41658.6|41628.6|5
1753891500000|2025-07-30 16:05:00|41663.6|41638.6|41658.6|41628.6|41673.6|41643.6|41658.6|41628.6|31
1753891800000|2025-07-30 16:10:00|41653.6|41633.6|41668.6|41643.6|41673.6|41648.6|41653.6|41633.6|15
1753892100000|2025-07-30 16:15:00|41673.6|41648.6|41678.6|41653.6|41683.6|41658.6|41668.6|41643.6|17
1753892400000|2025-07-30 16:20:00|41683.6|41658.6|41683.6|41653.6|41688.6|41658.6|41678.6|41653.6|25
1753892700000|2025-07-30 16:25:00|41678.6|41658.6|41698.6|41668.6|41698.6|41673.6|41678.6|41658.6|34
1753893000000|2025-07-30 16:30:00|41693.6|41673.6|41693.6|41663.6|41698.6|41673.6|41693.6|41663.6|16
1753893300000|2025-07-30 16:35:00|41688.6|41668.6|41683.6|41653.6|41693.6|41668.6|41673.6|41643.6|17
1753893600000|2025-07-30 16:40:00|41678.6|41648.6|41683.6|41653.6|41683.6|41658.6|41668.6|41638.6|26
1753893900000|2025-07-30 16:45:00|41678.6|41658.6|41693.6|41668.6|41698.6|41668.6|41678.6|41653.6|20
1753894200000|2025-07-30 16:50:00|41698.6|41673.6|41688.6|41658.6|41703.6|41678.6|41688.6|41658.6|41
1753894500000|2025-07-30 16:55:00|41683.6|41663.6|41673.6|41643.6|41683.6|41663.6|41668.6|41643.6|10
1753894800000|2025-07-30 17:00:00|41668.6|41638.6|41683.6|41653.6|41688.6|41663.6|41668.6|41638.6|21
1753895100000|2025-07-30 17:05:00|41678.6|41648.6|41658.6|41633.6|41683.6|41648.6|41658.6|41633.6|4
1753895400000|2025-07-30 17:10:00|41663.6|41638.6|41668.6|41643.6|41673.6|41648.6|41658.6|41633.6|5
1753895700000|2025-07-30 17:15:00|41663.6|41638.6|41668.6|41643.6|41673.6|41643.6|41663.6|41638.6|2
1753896000000|2025-07-30 17:20:00|41673.6|41648.6|41668.6|41638.6|41673.6|41648.6|41663.6|41638.6|2
1753896300000|2025-07-30 17:25:00|41663.6|41643.6|41668.6|41643.6|41673.6|41648.6|41663.6|41638.6|1
1753896600000|2025-07-30 17:30:00|41673.6|41648.6|41678.6|41653.6|41678.6|41653.6|41668.6|41643.6|3
1753896900000|2025-07-30 17:35:00|41673.6|41648.6|41698.6|41668.6|41698.6|41668.6|41673.6|41648.6|7
1753897200000|2025-07-30 17:40:00|41693.6|41673.6|41693.6|41668.6|41698.6|41673.6|41693.6|41668.6|8
1753897500000|2025-07-30 17:45:00|41688.6|41663.6|41683.6|41653.6|41693.6|41663.6|41683.6|41653.6|3
1753897800000|2025-07-30 17:50:00|41678.6|41658.6|41678.6|41653.6|41683.6|41658.6|41673.6|41643.6|9
1753898100000|2025-07-30 17:55:00|41673.6|41648.6|41656.6|41620.6|41688.6|41658.6|41656.6|41620.6|10
1753898400000|2025-07-30 18:00:00|41659.1|41623.1|41663.6|41633.6|41693.6|41663.6|41643.6|41613.6|25
1753898700000|2025-07-30 18:05:00|41668.6|41638.6|41658.6|41628.6|41673.6|41648.6|41653.6|41623.6|8
1753899000000|2025-07-30 18:10:00|41663.6|41633.6|41653.6|41623.6|41668.6|41638.6|41648.6|41618.6|3
1753899300000|2025-07-30 18:15:00|41658.6|41628.6|41658.6|41628.6|41658.6|41633.6|41648.6|41623.6|7
1753899600000|2025-07-30 18:20:00|41653.6|41633.6|41663.6|41633.6|41668.6|41638.6|41648.6|41623.6|5
1753899900000|2025-07-30 18:25:00|41658.6|41638.6|41656.1|41636.1|41668.6|41638.6|41656.1|41628.6|2
1753900200000|2025-07-30 18:30:00|41653.6|41633.6|41673.6|41653.6|41681.1|41661.1|41643.6|41623.6|23
1753900500000|2025-07-30 18:35:00|41671.1|41651.1|41641.1|41621.1|41683.6|41663.6|41631.1|41611.1|26
1753900800000|2025-07-30 18:40:00|41638.6|41618.6|41673.6|41653.6|41678.6|41658.6|41628.6|41608.6|15
1753901100000|2025-07-30 18:45:00|41671.1|41651.1|41646.1|41626.1|41688.6|41668.6|41638.6|41618.6|8
1753901400000|2025-07-30 18:50:00|41648.6|41628.6|41633.6|41613.6|41661.1|41641.1|41613.6|41593.6|53
1753901700000|2025-07-30 18:55:00|41636.1|41616.1|41568.6|41548.6|41643.6|41623.6|41556.1|41536.1|39
1753902000000|2025-07-30 19:00:00|41566.1|41546.1|41536.1|41516.1|41573.6|41553.6|41523.6|41503.6|54
1753902300000|2025-07-30 19:05:00|41533.6|41513.6|41556.1|41536.1|41571.1|41551.1|41508.6|41488.6|81
1753902600000|2025-07-30 19:10:00|41558.6|41538.6|41573.6|41553.6|41601.1|41581.1|41541.1|41521.1|27
1753902900000|2025-07-30 19:15:00|41576.1|41556.1|41581.1|41561.1|41593.6|41573.6|41543.6|41523.6|40
1753903200000|2025-07-30 19:20:00|41578.6|41558.6|41558.6|41538.6|41601.1|41581.1|41548.6|41528.6|39
1753903500000|2025-07-30 19:25:00|41561.1|41541.1|41576.1|41556.1|41586.1|41566.1|41561.1|41541.1|16
1753903800000|2025-07-30 19:30:00|41578.6|41558.6|41601.1|41581.1|41603.6|41583.6|41571.1|41551.1|62
1753904100000|2025-07-30 19:35:00|41598.6|41578.6|41586.1|41566.1|41611.1|41591.1|41568.6|41548.6|29
1753904400000|2025-07-30 19:40:00|41583.6|41563.6|41576.1|41556.1|41588.6|41568.6|41561.1|41541.1|29
1753904700000|2025-07-30 19:45:00|41578.6|41558.6|41598.6|41578.6|41611.1|41591.1|41573.6|41553.6|18
1753905000000|2025-07-30 19:50:00|41601.1|41581.1|41648.6|41628.6|41653.6|41633.6|41601.1|41581.1|28
1753905300000|2025-07-30 19:55:00|41646.1|41626.1|41673.6|41653.6|41693.6|41673.6|41638.6|41618.6|41
1753905600000|2025-07-30 20:00:00|41711.1|41671.1|41772.5|41732.5|41803.7|41763.7|41684.5|41644.5|0
1753905900000|2025-07-30 20:05:00|41772.6|41732.6|41808|41768|41824.2|41784.2|41770.2|41730.2|0
1753906200000|2025-07-30 20:10:00|41808.8|41768.8|41828.9|41788.9|41842.8|41802.8|41808.8|41768.8|0
1753906500000|2025-07-30 20:15:00|41829|41789|41803.5|41763.5|41835.9|41795.9|41795.7|41755.7|0
1753906800000|2025-07-30 20:20:00|41805.8|41765.8|41833.4|41793.4|41838|41798|41804.2|41764.2|0
1753907100000|2025-07-30 20:25:00|41834.9|41794.9|41806.4|41766.4|41834.9|41794.9|41804.8|41764.8|0
1753907400000|2025-07-30 20:30:00|41807.9|41767.9|41810.2|41770.2|41812.5|41772.5|41798.7|41758.7|0
1753907700000|2025-07-30 20:35:00|41809.5|41769.5|41801|41761|41811.2|41771.2|41797.9|41757.9|0
1753908000000|2025-07-30 20:40:00|41800.9|41760.9|41802.5|41762.5|41806.4|41766.4|41798.7|41758.7|0
1753908300000|2025-07-30 20:45:00|41801.7|41761.7|41808.7|41768.7|41809.5|41769.5|41801|41761|0
1753908600000|2025-07-30 20:50:00|41807.9|41767.9|41801.6|41761.6|41809.5|41769.5|41800.8|41760.8|0
1753908900000|2025-07-30 20:55:00|41803.1|41763.1|41800.9|41760.9|41804.7|41764.7|41797.7|41757.7|0
1753909200000|2025-07-30 21:00:00|41801.6|41761.6|41799.1|41759.1|41803.9|41763.9|41799.1|41759.1|0
1753909500000|2025-07-30 21:05:00|41799.9|41759.9|41809.8|41769.8|41812.2|41772.2|41799.1|41759.1|0
1753909800000|2025-07-30 21:10:00|41809.1|41769.1|41808.3|41768.3|41810.6|41770.6|41805.2|41765.2|0
1753910100000|2025-07-30 21:15:00|41806.8|41766.8|41812.2|41772.2|41812.9|41772.9|41804.5|41764.5|0
1753910400000|2025-07-30 21:20:00|41812.9|41772.9|41818.3|41778.3|41818.3|41778.3|41812.9|41772.9|0
1753910700000|2025-07-30 21:25:00|41816|41776|41816.2|41776.2|41823.2|41783.2|41816|41776|0
1753911000000|2025-07-30 21:30:00|41817|41777|41821.6|41781.6|41822.4|41782.4|41816.2|41776.2|0
1753911300000|2025-07-30 21:35:00|41820.8|41780.8|41816.2|41776.2|41821.6|41781.6|41816.2|41776.2|0
1753911600000|2025-07-30 21:40:00|41816.3|41776.3|41831.7|41791.7|41834.7|41794.7|41816.3|41776.3|0
1753911900000|2025-07-30 21:45:00|41831.6|41791.6|41829.9|41789.9|41835.5|41795.5|41827.8|41787.8|0
1753912200000|2025-07-30 21:50:00|41829.2|41789.2|41812.2|41772.2|41836.1|41796.1|41810.6|41770.6|0
1753912500000|2025-07-30 21:55:00|41811.4|41771.4|41833.8|41793.8|41841.5|41801.5|41810.6|41770.6|0
1753912800000|2025-07-30 22:00:00|41834.5|41794.5|41826.9|41786.9|41834.5|41794.5|41807.5|41767.5|0
1753913100000|2025-07-30 22:05:00|41826.8|41786.8|41814.5|41774.5|41830.7|41790.7|41811.4|41771.4|0
1753913400000|2025-07-30 22:10:00|41815.2|41775.2|41821.4|41781.4|41821.4|41781.4|41811.4|41771.4|0
1753913700000|2025-07-30 22:15:00|41820.7|41780.7|41831.9|41791.9|41837.3|41797.3|41815.3|41775.3|0
1753914000000|2025-07-30 22:20:00|41830.4|41790.4|41826.5|41786.5|41830.4|41790.4|41824.9|41784.9|0
1753914300000|2025-07-30 22:25:00|41825.7|41785.7|41826.5|41786.5|41827.3|41787.3|41823.4|41783.4|0
1753914600000|2025-07-30 22:30:00|41827.3|41787.3|41838.1|41798.1|41841.2|41801.2|41827.3|41787.3|0
1753914900000|2025-07-30 22:35:00|41838.9|41798.9|41845|41805|41846.6|41806.6|41838.9|41798.9|0
1753915200000|2025-07-30 22:40:00|41845.1|41805.1|41855.1|41815.1|41855.8|41815.8|41843.5|41803.5|0
1753915500000|2025-07-30 22:45:00|41855|41815|41854.3|41814.3|41855.1|41815.1|41850.4|41810.4|0
1753915800000|2025-07-30 22:50:00|41855.1|41815.1|41850.4|41810.4|41856.6|41816.6|41848.1|41808.1|0
1753916100000|2025-07-30 22:55:00|41850.5|41810.5|41852.8|41812.8|41854.3|41814.3|41850.4|41810.4|0
1753916400000|2025-07-30 23:00:00|41852.7|41812.7|41854.3|41814.3|41856.6|41816.6|41851.2|41811.2|0
1753916700000|2025-07-30 23:05:00|41855.1|41815.1|41859.7|41819.7|41860.5|41820.5|41855.1|41815.1|0
1753917000000|2025-07-30 23:10:00|41859.6|41819.6|41874.9|41834.9|41875.7|41835.7|41858.1|41818.1|0
1753917300000|2025-07-30 23:15:00|41874.8|41834.8|41867.2|41827.2|41874.9|41834.9|41864.1|41824.1|0
1753917600000|2025-07-30 23:20:00|41867.1|41827.1|41861.8|41821.8|41867.1|41827.1|41860.2|41820.2|0
1753917900000|2025-07-30 23:25:00|41862.5|41822.5|41864.1|41824.1|41864.1|41824.1|41860.2|41820.2|0
1753918200000|2025-07-30 23:30:00|41863.3|41823.3|41862.5|41822.5|41865.6|41825.6|41861.8|41821.8|0
1753918500000|2025-07-30 23:35:00|41861.8|41821.8|41864.1|41824.1|41864.1|41824.1|41861.8|41821.8|0
1753918800000|2025-07-30 23:40:00|41864.9|41824.9|41868.7|41828.7|41868.7|41828.7|41862.5|41822.5|0
1753919100000|2025-07-30 23:45:00|41867.2|41827.2|41866.4|41826.4|41868.7|41828.7|41865.6|41825.6|0
1753919400000|2025-07-30 23:50:00|41865.6|41825.6|41864.1|41824.1|41867.2|41827.2|41862.5|41822.5|0
1753919700000|2025-07-30 23:55:00|41863.3|41823.3|41858.7|41818.7|41863.3|41823.3|41857.9|41817.9|0
1753920000000|2025-07-31 00:00:00|41858.6|41818.6|41832.4|41792.4|41858.6|41818.6|41830.1|41790.1|0
1753920300000|2025-07-31 00:05:00|41833.2|41793.2|41827.8|41787.8|41833.2|41793.2|41824.7|41784.7|0
1753920600000|2025-07-31 00:10:00|41828.5|41788.5|41812.8|41772.8|41828.5|41788.5|41809.7|41769.7|0
1753920900000|2025-07-31 00:15:00|41813.6|41773.6|41767|41727|41815.1|41775.1|41736.6|41696.6|0
1753921200000|2025-07-31 00:20:00|41767.1|41727.1|41759.6|41719.6|41774.7|41734.7|41752.1|41712.1|0
1753921500000|2025-07-31 00:25:00|41759.5|41719.5|41744.5|41704.5|41759.6|41719.6|41744.5|41704.5|0
1753921800000|2025-07-31 00:30:00|41744.6|41704.6|41751.9|41711.9|41759.5|41719.5|41744.4|41704.4|0
1753922100000|2025-07-31 00:35:00|41751.8|41711.8|41752.1|41712.1|41752.1|41712.1|41744.3|41704.3|0
1753922400000|2025-07-31 00:40:00|41752.2|41712.2|41759.9|41719.9|41759.9|41719.9|41748.4|41708.4|0
1753922700000|2025-07-31 00:45:00|41759.8|41719.8|41752.4|41712.4|41767.5|41727.5|41752.2|41712.2|0
1753923000000|2025-07-31 00:50:00|41744.9|41704.9|41752.5|41712.5|41752.5|41712.5|41737.3|41697.3|0
1753923300000|2025-07-31 00:55:00|41752.4|41712.4|41748.7|41708.7|41752.4|41712.4|41744.8|41704.8|0
1753923600000|2025-07-31 01:00:00|41752.5|41712.5|41745|41705|41752.5|41712.5|41722.4|41682.4|0
1753923900000|2025-07-31 01:05:00|41744.9|41704.9|41752.6|41712.6|41752.6|41712.6|41744.9|41704.9|0
1753924200000|2025-07-31 01:10:00|41752.5|41712.5|41752.6|41712.6|41760.1|41720.1|41752.5|41712.5|0
1753924500000|2025-07-31 01:15:00|41748.9|41708.9|41756.4|41716.4|41760.2|41720.2|41745.1|41705.1|0
1753924800000|2025-07-31 01:20:00|41752.7|41712.7|41752.7|41712.7|41760.2|41720.2|41752.7|41712.7|0
1753925100000|2025-07-31 01:25:00|41752.6|41712.6|41760.2|41720.2|41760.2|41720.2|41752.5|41712.5|0
1753925400000|2025-07-31 01:30:00|41752.7|41712.7|41737.8|41697.8|41752.9|41712.9|41737.7|41697.7|0
1753925700000|2025-07-31 01:35:00|41737.7|41697.7|41737.9|41697.9|41745.4|41705.4|41737.7|41697.7|0
1753926000000|2025-07-31 01:40:00|41730.4|41690.4|41745.5|41705.5|41745.5|41705.5|41730.4|41690.4|0
1753926300000|2025-07-31 01:45:00|41745.6|41705.6|41745.4|41705.4|41745.6|41705.6|41737.9|41697.9|0
1753926600000|2025-07-31 01:50:00|41741.7|41701.7|41741.7|41701.7|41745.5|41705.5|41737.9|41697.9|0
1753926900000|2025-07-31 01:55:00|41745.4|41705.4|41737.8|41697.8|41745.4|41705.4|41730.3|41690.3|0
1753927200000|2025-07-31 02:00:00|41737.9|41697.9|41737.8|41697.8|41745.4|41705.4|41730.4|41690.4|0
1753927500000|2025-07-31 02:05:00|41734|41694|41722.9|41682.9|41737.8|41697.8|41722.8|41682.8|0
1753927800000|2025-07-31 02:10:00|41730.4|41690.4|41730.4|41690.4|41737.9|41697.9|41722.9|41682.9|0
1753928100000|2025-07-31 02:15:00|41730.5|41690.5|41745.5|41705.5|41753|41713|41730.5|41690.5|0
1753928400000|2025-07-31 02:20:00|41753|41713|41753|41713|41753|41713|41745.5|41705.5|0
1753928700000|2025-07-31 02:25:00|41752.9|41712.9|41745.5|41705.5|41753|41713|41745.5|41705.5|0
1753929000000|2025-07-31 02:30:00|41741.8|41701.8|41745.5|41705.5|41745.5|41705.5|41741.8|41701.8|0
1753929300000|2025-07-31 02:35:00|41745.6|41705.6|41768.2|41728.2|41768.2|41728.2|41745.6|41705.6|0
1753929600000|2025-07-31 02:40:00|41764.4|41724.4|41768.2|41728.2|41768.2|41728.2|41760.6|41720.6|0
1753929900000|2025-07-31 02:45:00|41764.4|41724.4|41768.2|41728.2|41768.2|41728.2|41760.6|41720.6|0
1753930200000|2025-07-31 02:50:00|41760.8|41720.8|41768.2|41728.2|41768.2|41728.2|41760.7|41720.7|0
1753930500000|2025-07-31 02:55:00|41768.3|41728.3|41753.3|41713.3|41768.3|41728.3|41753.2|41713.2|0
1753930800000|2025-07-31 03:00:00|41753.2|41713.2|41738.2|41698.2|41757|41717|41730.7|41690.7|0
1753931100000|2025-07-31 03:05:00|41730.7|41690.7|41738.2|41698.2|41738.2|41698.2|41730.6|41690.6|0
1753931400000|2025-07-31 03:10:00|41738.3|41698.3|41745.7|41705.7|41745.7|41705.7|41738.3|41698.3|0
1753931700000|2025-07-31 03:15:00|41745.8|41705.8|41753.3|41713.3|41753.3|41713.3|41745.8|41705.8|0
1753932000000|2025-07-31 03:20:00|41749.5|41709.5|41745.7|41705.7|41753.3|41713.3|41738.2|41698.2|0
1753932300000|2025-07-31 03:25:00|41745.6|41705.6|41745.6|41705.6|41745.7|41705.7|41738.1|41698.1|0
1753932600000|2025-07-31 03:30:00|41741.9|41701.9|41749.4|41709.4|41753.2|41713.2|41738.1|41698.1|0
1753932900000|2025-07-31 03:35:00|41745.7|41705.7|41745.7|41705.7|41753.2|41713.2|41745.7|41705.7|0
1753933200000|2025-07-31 03:40:00|41742|41702|41745.7|41705.7|41745.8|41705.8|41738.2|41698.2|0
1753933500000|2025-07-31 03:45:00|41745.8|41705.8|41760.9|41720.9|41760.9|41720.9|41745.7|41705.7|0
1753933800000|2025-07-31 03:50:00|41761|41721|41753.5|41713.5|41768.4|41728.4|41753.4|41713.4|0
1753934100000|2025-07-31 03:55:00|41753.4|41713.4|41760.9|41720.9|41761|41721|41753.4|41713.4|0
1753934400000|2025-07-31 04:00:00|41761|41721|41761|41721|41761|41721|41753.5|41713.5|0
1753934700000|2025-07-31 04:05:00|41761.1|41721.1|41764.9|41724.9|41768.6|41728.6|41761.1|41721.1|0
1753935000000|2025-07-31 04:10:00|41768.6|41728.6|41761.1|41721.1|41768.7|41728.7|41761|41721|0
1753935300000|2025-07-31 04:15:00|41761|41721|41753.6|41713.6|41761|41721|41746|41706|0
1753935600000|2025-07-31 04:20:00|41761.1|41721.1|41761.2|41721.2|41761.2|41721.2|41761.1|41721.1|0
1753935900000|2025-07-31 04:25:00|41753.7|41713.7|41723.5|41683.5|41753.7|41713.7|41723.5|41683.5|0
1753936200000|2025-07-31 04:30:00|41723.4|41683.4|41753.6|41713.6|41753.6|41713.6|41715.9|41675.9|0
1753936500000|2025-07-31 04:35:00|41749.9|41709.9|41753.7|41713.7|41753.7|41713.7|41746.1|41706.1|0
1753936800000|2025-07-31 04:40:00|41761.2|41721.2|41783.8|41743.8|41783.8|41743.8|41761.2|41721.2|0
1753937100000|2025-07-31 04:45:00|41783.7|41743.7|41783.6|41743.6|41791.2|41751.2|41776.1|41736.1|0
1753937400000|2025-07-31 04:50:00|41783.7|41743.7|41776.1|41736.1|41791.2|41751.2|41776.1|41736.1|0
1753937700000|2025-07-31 04:55:00|41779.9|41739.9|41768.7|41728.7|41779.9|41739.9|41768.7|41728.7|0
1753938000000|2025-07-31 05:00:00|41761.2|41721.2|41776.2|41736.2|41776.2|41736.2|41761.2|41721.2|0
1753938300000|2025-07-31 05:05:00|41776.1|41736.1|41783.5|41743.5|41783.5|41743.5|41764.7|41724.7|0
1753938600000|2025-07-31 05:10:00|41783.4|41743.4|41783.4|41743.4|41791.1|41751.1|41783.4|41743.4|0
1753938900000|2025-07-31 05:15:00|41783.5|41743.5|41790.8|41750.8|41805.9|41765.9|41783.4|41743.4|0
1753939200000|2025-07-31 05:20:00|41794.5|41754.5|41783.4|41743.4|41798.3|41758.3|41775.8|41735.8|0
1753939500000|2025-07-31 05:25:00|41775.9|41735.9|41768.3|41728.3|41775.9|41735.9|41760.8|41720.8|0
1753939800000|2025-07-31 05:30:00|41768.2|41728.2|41745.8|41705.8|41768.3|41728.3|41745.7|41705.7|0
1753940100000|2025-07-31 05:35:00|41749.6|41709.6|41738.5|41698.5|41761|41721|41730.9|41690.9|0
1753940400000|2025-07-31 05:40:00|41738.4|41698.4|41731.9|41691.9|41739.3|41699.3|41731|41691|0
1753940700000|2025-07-31 05:45:00|41731.8|41691.8|41731.9|41691.9|41731.9|41691.9|41716.8|41676.8|0
1753941000000|2025-07-31 05:50:00|41731.8|41691.8|41762|41722|41762|41722|41724.5|41684.5|0
1753941300000|2025-07-31 05:55:00|41754.5|41714.5|41762|41722|41769.5|41729.5|41754.5|41714.5|0
1753941600000|2025-07-31 06:00:00|41770.5|41750.5|41790.5|41770.5|41823|41803|41770.5|41750.5|77
1753941900000|2025-07-31 06:05:00|41793|41773|41765.5|41745.5|41813|41793|41765.5|41745.5|46
1753942200000|2025-07-31 06:10:00|41768|41748|41735.5|41715.5|41775.5|41755.5|41735.5|41715.5|38
1753942500000|2025-07-31 06:15:00|41730.5|41710.5|41765.5|41745.5|41775.5|41755.5|41728|41708|45
1753942800000|2025-07-31 06:20:00|41763|41743|41760.5|41740.5|41770.5|41750.5|41740.5|41720.5|36
1753943100000|2025-07-31 06:25:00|41763|41743|41760.5|41740.5|41773|41753|41760.5|41740.5|11
1753943400000|2025-07-31 06:30:00|41758|41738|41743|41723|41783|41763|41735.5|41715.5|59
1753943700000|2025-07-31 06:35:00|41745.5|41725.5|41745.5|41725.5|41760.5|41740.5|41743|41723|9
1753944000000|2025-07-31 06:40:00|41743|41723|41798|41778|41803|41783|41743|41723|54
1753944300000|2025-07-31 06:45:00|41800.5|41780.5|41770.5|41750.5|41805.5|41785.5|41768|41748|37
1753944600000|2025-07-31 06:50:00|41768|41748|41775.5|41755.5|41800.5|41780.5|41768|41748|31
1753944900000|2025-07-31 06:55:00|41778|41758|41745.5|41725.5|41778|41758|41735.5|41715.5|84
1753945200000|2025-07-31 07:00:00|41755.5|41735.5|41720.5|41700.5|41820.5|41800.5|41688|41668|503
1753945500000|2025-07-31 07:05:00|41723|41703|41665.5|41645.5|41723|41703|41643|41623|257
1753945800000|2025-07-31 07:10:00|41663|41643|41658|41638|41683|41663|41640.5|41620.5|152
1753946100000|2025-07-31 07:15:00|41660.5|41640.5|41620.5|41600.5|41680.5|41660.5|41613|41593|211
1753946400000|2025-07-31 07:20:00|41621.6|41601.6|41619.1|41599.1|41646.6|41626.6|41604.1|41584.1|130
1753946700000|2025-07-31 07:25:00|41624.1|41604.1|41651.6|41631.6|41664.1|41644.1|41589.1|41569.1|142
1753947000000|2025-07-31 07:30:00|41652.6|41632.6|41655.1|41635.1|41660.1|41640.1|41615.1|41595.1|150
1753947300000|2025-07-31 07:35:00|41652.6|41632.6|41745.1|41725.1|41750.1|41730.1|41652.6|41632.6|184
1753947600000|2025-07-31 07:40:00|41743.9|41723.9|41748.9|41728.9|41761.4|41741.4|41738.9|41718.9|80
1753947900000|2025-07-31 07:45:00|41746.4|41726.4|41713.9|41693.9|41763.9|41743.9|41708.9|41688.9|102
1753948200000|2025-07-31 07:50:00|41716.7|41696.7|41656.7|41636.7|41721.7|41701.7|41656.7|41636.7|57
1753948500000|2025-07-31 07:55:00|41684.2|41664.2|41654.2|41634.2|41709.2|41689.2|41651.7|41631.7|164
1753948800000|2025-07-31 08:00:00|41654.7|41634.7|41699.7|41679.7|41702.2|41682.2|41654.7|41634.7|93
1753949100000|2025-07-31 08:05:00|41697.2|41677.2|41669.7|41649.7|41702.2|41682.2|41657.2|41637.2|73
1753949400000|2025-07-31 08:10:00|41670.7|41650.7|41665.7|41645.7|41705.7|41685.7|41663.2|41643.2|53
1753949700000|2025-07-31 08:15:00|41663.2|41643.2|41663.2|41643.2|41673.2|41653.2|41623.2|41603.2|50
1753950000000|2025-07-31 08:20:00|41662.6|41642.6|41655.1|41635.1|41672.6|41652.6|41642.6|41622.6|42
1753950300000|2025-07-31 08:25:00|41652.6|41632.6|41667.6|41647.6|41690.1|41670.1|41640.1|41620.1|60
1753950600000|2025-07-31 08:30:00|41668.1|41648.1|41665.6|41645.6|41678.1|41658.1|41635.6|41615.6|70
1753950900000|2025-07-31 08:35:00|41658.1|41638.1|41658.1|41638.1|41663.1|41643.1|41623.1|41603.1|44
1753951200000|2025-07-31 08:40:00|41655.6|41635.6|41625.6|41605.6|41655.6|41635.6|41618.1|41598.1|62
1753951500000|2025-07-31 08:45:00|41623.1|41603.1|41638.1|41618.1|41663.1|41643.1|41613.1|41593.1|68
1753951800000|2025-07-31 08:50:00|41639.6|41619.6|41619.6|41599.6|41649.6|41629.6|41614.6|41594.6|45
1753952100000|2025-07-31 08:55:00|41622.1|41602.1|41607.1|41587.1|41634.6|41614.6|41602.1|41582.1|84
1753952400000|2025-07-31 09:00:00|41604.1|41584.1|41611.6|41591.6|41626.6|41606.6|41594.1|41574.1|91
1753952700000|2025-07-31 09:05:00|41614.1|41594.1|41554.1|41534.1|41624.1|41604.1|41551.6|41531.6|115
1753953000000|2025-07-31 09:10:00|41555.3|41535.3|41485.3|41465.3|41557.8|41537.8|41482.8|41462.8|130
1753953300000|2025-07-31 09:15:00|41482.8|41462.8|41502.8|41482.8|41512.8|41492.8|41470.3|41450.3|128
1753953600000|2025-07-31 09:20:00|41505.3|41485.3|41555.3|41535.3|41555.3|41535.3|41505.3|41485.3|134
1753953900000|2025-07-31 09:25:00|41557.8|41537.8|41527.8|41507.8|41560.3|41540.3|41525.3|41505.3|73
1753954200000|2025-07-31 09:30:00|41530.1|41510.1|41497.6|41477.6|41542.6|41522.6|41492.6|41472.6|105
1753954500000|2025-07-31 09:35:00|41495.1|41475.1|41535.1|41515.1|41542.6|41522.6|41487.6|41467.6|77
1753954800000|2025-07-31 09:40:00|41532.6|41512.6|41537.6|41517.6|41550.1|41530.1|41520.1|41500.1|37
1753955100000|2025-07-31 09:45:00|41540.1|41520.1|41552.6|41532.6|41565.1|41545.1|41535.1|41515.1|38
1753955400000|2025-07-31 09:50:00|41547.7|41527.7|41550.2|41530.2|41562.7|41542.7|41535.2|41515.2|36
1753955700000|2025-07-31 09:55:00|41552.7|41532.7|41545.2|41525.2|41580.2|41560.2|41545.2|41525.2|54
1753956000000|2025-07-31 10:00:00|41544.7|41524.7|41554.7|41534.7|41559.7|41539.7|41519.7|41499.7|101
1753956300000|2025-07-31 10:05:00|41557.2|41537.2|41512.2|41492.2|41557.2|41537.2|41494.7|41474.7|33
1753956600000|2025-07-31 10:10:00|41513.1|41493.1|41555.6|41535.6|41558.1|41538.1|41508.1|41488.1|35
1753956900000|2025-07-31 10:15:00|41553.1|41533.1|41528.1|41508.1|41560.6|41540.6|41525.6|41505.6|47
1753957200000|2025-07-31 10:20:00|41530.1|41510.1|41537.6|41517.6|41537.6|41517.6|41522.6|41502.6|27
1753957500000|2025-07-31 10:25:00|41535.1|41515.1|41512.6|41492.6|41542.6|41522.6|41502.6|41482.6|76
1753957800000|2025-07-31 10:30:00|41513.8|41493.8|41546.3|41526.3|41551.3|41531.3|41513.8|41493.8|45
1753958100000|2025-07-31 10:35:00|41543.8|41523.8|41411.3|41391.3|41548.8|41528.8|41356.3|41336.3|549
1753958400000|2025-07-31 10:40:00|41407|41387|41457|41437|41472|41452|41404.5|41384.5|183
1753958700000|2025-07-31 10:45:00|41454.5|41434.5|41452|41432|41479.5|41459.5|41439.5|41419.5|77
1753959000000|2025-07-31 10:50:00|41453.8|41433.8|41431.3|41411.3|41481.3|41461.3|41421.3|41401.3|51
1753959300000|2025-07-31 10:55:00|41433.8|41413.8|41391.3|41371.3|41441.3|41421.3|41391.3|41371.3|73
1753959600000|2025-07-31 11:00:00|41392.5|41372.5|41410|41390|41410|41390|41365|41345|68
1753959900000|2025-07-31 11:05:00|41407.5|41387.5|41397.5|41377.5|41412.5|41392.5|41385|41365|43
1753960200000|2025-07-31 11:10:00|41396.7|41376.7|41394.2|41374.2|41401.7|41381.7|41364.2|41344.2|76
1753960500000|2025-07-31 11:15:00|41391.7|41371.7|41389.2|41369.2|41411.7|41391.7|41366.7|41346.7|45
1753960800000|2025-07-31 11:20:00|41391.8|41371.8|41374.3|41354.3|41394.3|41374.3|41361.8|41341.8|46
1753961100000|2025-07-31 11:25:00|41371.8|41351.8|41366.8|41346.8|41376.8|41356.8|41346.8|41326.8|54
1753961400000|2025-07-31 11:30:00|41364.8|41344.8|41359.8|41339.8|41364.8|41344.8|41347.3|41327.3|39
1753961700000|2025-07-31 11:35:00|41357.3|41337.3|41334.8|41314.8|41367.3|41347.3|41322.3|41302.3|95
1753962000000|2025-07-31 11:40:00|41333.4|41313.4|41335.9|41315.9|41345.9|41325.9|41315.9|41295.9|79
1753962300000|2025-07-31 11:45:00|41333.4|41313.4|41343.4|41323.4|41350.9|41330.9|41305.9|41285.9|64
1753962600000|2025-07-31 11:50:00|41346.7|41326.7|41346.7|41326.7|41359.2|41339.2|41329.2|41309.2|48
1753962900000|2025-07-31 11:55:00|41349.2|41329.2|41316.7|41296.7|41359.2|41339.2|41309.2|41289.2|59
1753963200000|2025-07-31 12:00:00|41318.4|41298.4|41370.9|41350.9|41385.9|41365.9|41303.4|41283.4|98
1753963500000|2025-07-31 12:05:00|41368.4|41348.4|41388.4|41368.4|41390.9|41370.9|41348.4|41328.4|103
1753963800000|2025-07-31 12:10:00|41388.5|41368.5|41368.5|41348.5|41401|41381|41363.5|41343.5|61
1753964100000|2025-07-31 12:15:00|41366|41346|41406|41386|41423.5|41403.5|41366|41346|87
1753964400000|2025-07-31 12:20:00|41404.4|41384.4|41399.4|41379.4|41409.4|41389.4|41379.4|41359.4|53
1753964700000|2025-07-31 12:25:00|41401.9|41381.9|41421.9|41401.9|41424.4|41404.4|41394.4|41374.4|44
1753965000000|2025-07-31 12:30:00|41421.7|41401.7|41389.2|41369.2|41431.7|41411.7|41374.2|41354.2|75
1753965300000|2025-07-31 12:35:00|41386.7|41366.7|41341.7|41321.7|41394.2|41374.2|41339.2|41319.2|77
1753965600000|2025-07-31 12:40:00|41342.2|41322.2|41349.7|41329.7|41369.7|41349.7|41329.7|41309.7|67
1753965900000|2025-07-31 12:45:00|41347.2|41327.2|41334.7|41314.7|41362.2|41342.2|41334.7|41314.7|75
1753966200000|2025-07-31 12:50:00|41331.5|41311.5|41299|41279|41331.5|41311.5|41291.5|41271.5|73
1753966500000|2025-07-31 12:55:00|41301.5|41281.5|41299|41279|41329|41309|41294|41274|91
1753966800000|2025-07-31 13:00:00|41301.3|41281.3|41306.3|41286.3|41313.8|41293.8|41288.8|41268.8|80
1753967100000|2025-07-31 13:05:00|41303.8|41283.8|41308.8|41288.8|41323.8|41303.8|41298.8|41278.8|220
1753967400000|2025-07-31 13:10:00|41308.2|41288.2|41275.7|41255.7|41325.7|41305.7|41268.2|41248.2|208
1753967700000|2025-07-31 13:15:00|41273.2|41253.2|41238.2|41218.2|41285.7|41265.7|41238.2|41218.2|444
1753968000000|2025-07-31 13:20:00|41237.6|41217.6|41195.1|41175.1|41242.6|41222.6|41192.6|41172.6|155
1753968300000|2025-07-31 13:25:00|41197.6|41177.6|41142.6|41122.6|41197.6|41177.6|41142.6|41122.6|145
1753968600000|2025-07-31 13:30:00|41144.1|41124.1|41121.6|41101.6|41154.1|41134.1|41099.1|41079.1|419
1753968900000|2025-07-31 13:35:00|41124.1|41104.1|41146.6|41126.6|41176.6|41156.6|41101.6|41081.6|206
1753969200000|2025-07-31 13:40:00|41149.1|41129.1|41121.6|41101.6|41149.1|41129.1|41044.1|41024.1|177
1753969500000|2025-07-31 13:45:00|41124.1|41104.1|41126.6|41106.6|41159.1|41139.1|41106.6|41086.6|231
1753969800000|2025-07-31 13:50:00|41126.4|41106.4|41153.9|41133.9|41178.9|41158.9|41123.9|41103.9|229
1753970100000|2025-07-31 13:55:00|41156.4|41136.4|41133.9|41113.9|41181.4|41161.4|41123.9|41103.9|164
1753970400000|2025-07-31 14:00:00|41130|41110|41115|41095|41172.5|41152.5|41115|41095|230
1753970700000|2025-07-31 14:05:00|41112.5|41092.5|41065|41045|41115|41095|41055|41035|232
1753971000000|2025-07-31 14:10:00|41067.5|41047.5|41080|41060|41095|41075|41025|41005|182
1753971300000|2025-07-31 14:15:00|41082.5|41062.5|41055.6|41035.6|41085|41065|41017.5|40997.5|155
1753971600000|2025-07-31 14:20:00|41059.4|41039.4|41069.4|41049.4|41074.4|41054.4|41024.4|41004.4|148
1753971900000|2025-07-31 14:25:00|41066.9|41046.9|41006.9|40986.9|41074.4|41054.4|40999.4|40979.4|171
1753972200000|2025-07-31 14:30:00|41007.2|40987.2|41067.2|41047.2|41079.7|41059.7|40994.7|40974.7|166
1753972500000|2025-07-31 14:35:00|41064.7|41044.7|41082.2|41062.2|41107.2|41087.2|41064.7|41044.7|134
1753972800000|2025-07-31 14:40:00|41080.8|41060.8|41110.8|41090.8|41110.8|41090.8|41060.8|41040.8|101
1753973100000|2025-07-31 14:45:00|41108.3|41088.3|41048.3|41028.3|41108.3|41088.3|41048.3|41028.3|130
1753973400000|2025-07-31 14:50:00|41051.5|41031.5|41019|40999|41054|41034|40991.5|40971.5|162
1753973700000|2025-07-31 14:55:00|41021.5|41001.5|41019|40999|41054|41034|41011.5|40991.5|129
1753974000000|2025-07-31 15:00:00|41017.3|40997.3|41079.8|41059.8|41097.3|41077.3|41017.3|40997.3|222
1753974300000|2025-07-31 15:05:00|41077.3|41057.3|41032.3|41012.3|41094.8|41074.8|41032.3|41012.3|101
1753974600000|2025-07-31 15:10:00|41030.5|41010.5|40948|40928|41030.5|41010.5|40943|40923|162
1753974900000|2025-07-31 15:15:00|40945.5|40925.5|40948|40928|40953|40933|40908|40888|155
1753975200000|2025-07-31 15:20:00|40949.2|40929.2|40984.2|40964.2|40986.7|40966.7|40949.2|40929.2|205
1753975500000|2025-07-31 15:25:00|40981.7|40961.7|40989.2|40969.2|41014.2|40994.2|40964.2|40944.2|309
1753975800000|2025-07-31 15:30:00|40991.7|40971.7|41009.2|40989.2|41036.7|41016.7|40991.7|40971.7|542
1753976100000|2025-07-31 15:35:00|41016.7|40996.7|41029.2|41009.2|41031.7|41011.7|41001.7|40981.7|306
1753976400000|2025-07-31 15:40:00|41031.7|41011.7|41046.7|41026.7|41059.2|41039.2|41024.2|41004.2|213
1753976700000|2025-07-31 15:45:00|41044.2|41024.2|41026.7|41006.7|41044.2|41024.2|41019.2|40999.2|70
1753977000000|2025-07-31 15:50:00|41031.7|41001.7|41041.7|41016.7|41046.7|41021.7|41026.7|40996.7|28
1753977300000|2025-07-31 15:55:00|41046.7|41021.7|41076.7|41051.7|41081.7|41056.7|41041.7|41011.7|42
1753977600000|2025-07-31 16:00:00|41081.7|41056.7|41056.7|41026.7|41081.7|41056.7|41056.7|41026.7|54
1753977900000|2025-07-31 16:05:00|41051.7|41021.7|41081.7|41056.7|41086.7|41061.7|41046.7|41021.7|31
1753978200000|2025-07-31 16:10:00|41086.7|41061.7|41091.7|41061.7|41091.7|41066.7|41076.7|41046.7|40
1753978500000|2025-07-31 16:15:00|41086.7|41056.7|41091.7|41066.7|41101.7|41071.7|41086.7|41056.7|22
1753978800000|2025-07-31 16:20:00|41086.7|41061.7|41116.7|41091.7|41121.7|41096.7|41086.7|41061.7|48
1753979100000|2025-07-31 16:25:00|41111.7|41086.7|41116.7|41091.7|41131.7|41106.7|41111.7|41081.7|29
1753979400000|2025-07-31 16:30:00|41111.7|41086.7|41116.7|41091.7|41121.7|41096.7|41106.7|41076.7|34
1753979700000|2025-07-31 16:35:00|41111.7|41086.7|41116.7|41091.7|41131.7|41106.7|41106.7|41081.7|42
1753980000000|2025-07-31 16:40:00|41121.7|41086.7|41101.7|41076.7|41121.7|41096.7|41101.7|41076.7|19
1753980300000|2025-07-31 16:45:00|41096.7|41071.7|41096.7|41071.7|41106.7|41081.7|41071.7|41041.7|29
1753980600000|2025-07-31 16:50:00|41101.7|41076.7|41111.7|41086.7|41111.7|41086.7|41091.7|41066.7|14
1753980900000|2025-07-31 16:55:00|41106.7|41081.7|41106.7|41081.7|41116.7|41086.7|41106.7|41076.7|5
1753981200000|2025-07-31 17:00:00|41101.7|41076.7|41071.7|41046.7|41101.7|41076.7|41071.7|41041.7|34
1753981500000|2025-07-31 17:05:00|41076.7|41041.7|41066.7|41036.7|41081.7|41056.7|41061.7|41031.7|13
1753981800000|2025-07-31 17:10:00|41071.7|41041.7|41061.7|41031.7|41076.7|41046.7|41051.7|41021.7|14
1753982100000|2025-07-31 17:15:00|41056.7|41036.7|41036.7|41006.7|41066.7|41041.7|41026.7|41001.7|15
1753982400000|2025-07-31 17:20:00|41041.7|41011.7|40996.7|40971.7|41046.7|41016.7|40996.7|40971.7|38
1753982700000|2025-07-31 17:25:00|41001.7|40976.7|40951.7|40926.7|41001.7|40976.7|40941.7|40911.7|48
1753983000000|2025-07-31 17:30:00|40956.7|40921.7|40946.7|40921.7|40966.7|40936.7|40916.7|40886.7|43
1753983300000|2025-07-31 17:35:00|40951.7|40916.7|40976.7|40951.7|40991.7|40966.7|40951.7|40916.7|30
1753983600000|2025-07-31 17:40:00|40981.7|40956.7|40996.7|40966.7|41001.7|40971.7|40976.7|40946.7|10
1753983900000|2025-07-31 17:45:00|40991.7|40971.7|40966.7|40941.7|41011.7|40986.7|40966.7|40941.7|14
1753984200000|2025-07-31 17:50:00|40961.7|40936.7|40936.7|40906.7|40961.7|40941.7|40916.7|40891.7|46
1753984500000|2025-07-31 17:55:00|40931.7|40911.7|40916.7|40891.7|40946.7|40916.7|40901.7|40876.7|27
1753984800000|2025-07-31 18:00:00|40911.7|40886.7|40916.7|40886.7|40956.7|40926.7|40911.7|40881.7|33
1753985100000|2025-07-31 18:05:00|40911.7|40891.7|40871.7|40846.7|40921.7|40896.7|40871.7|40841.7|50
1753985400000|2025-07-31 18:10:00|40876.7|40851.7|40851.7|40826.7|40891.7|40866.7|40846.7|40821.7|29
1753985700000|2025-07-31 18:15:00|40856.7|40831.7|40881.7|40856.7|40886.7|40856.7|40826.7|40801.7|32
1753986000000|2025-07-31 18:20:00|40886.7|40861.7|40916.7|40886.7|40921.7|40896.7|40881.7|40856.7|19
1753986300000|2025-07-31 18:25:00|40921.7|40891.7|40946.7|40926.7|40956.7|40931.7|40916.7|40891.7|20
1753986600000|2025-07-31 18:30:00|40944.2|40924.2|40951.7|40931.7|40971.7|40951.7|40941.7|40921.7|17
1753986900000|2025-07-31 18:35:00|40949.2|40929.2|40956.7|40936.7|40979.2|40959.2|40944.2|40924.2|5
1753987200000|2025-07-31 18:40:00|40954.2|40934.2|40959.2|40939.2|40966.7|40946.7|40944.2|40924.2|5
1753987500000|2025-07-31 18:45:00|40961.7|40941.7|40956.7|40936.7|40971.7|40951.7|40951.7|40931.7|18
1753987800000|2025-07-31 18:50:00|40959.2|40939.2|40954.2|40934.2|40964.2|40944.2|40949.2|40929.2|7
1753988100000|2025-07-31 18:55:00|40951.7|40931.7|40931.7|40911.7|40966.7|40946.7|40931.7|40911.7|12
1753988400000|2025-07-31 19:00:00|40936.7|40916.7|40946.7|40926.7|40956.7|40936.7|40931.7|40911.7|6
1753988700000|2025-07-31 19:05:00|40949.2|40929.2|40949.2|40929.2|40959.2|40939.2|40941.7|40921.7|5
1753989000000|2025-07-31 19:10:00|40951.7|40931.7|40926.7|40906.7|40959.2|40939.2|40921.7|40901.7|26
1753989300000|2025-07-31 19:15:00|40929.2|40909.2|40929.2|40909.2|40934.2|40914.2|40901.7|40881.7|40
1753989600000|2025-07-31 19:20:00|40931.7|40911.7|40929.2|40909.2|40949.2|40929.2|40914.2|40894.2|9
1753989900000|2025-07-31 19:25:00|40931.7|40911.7|40919.2|40899.2|40939.2|40919.2|40909.2|40889.2|19
1753990200000|2025-07-31 19:30:00|40921.7|40901.7|40914.2|40894.2|40939.2|40919.2|40906.7|40886.7|80
1753990500000|2025-07-31 19:35:00|40916.7|40896.7|40924.2|40904.2|40924.2|40904.2|40899.2|40879.2|34
1753990800000|2025-07-31 19:40:00|40926.7|40906.7|40959.2|40939.2|40961.7|40941.7|40919.2|40899.2|20
1753991100000|2025-07-31 19:45:00|40961.7|40941.7|40934.2|40914.2|40964.2|40944.2|40926.7|40906.7|17
1753991400000|2025-07-31 19:50:00|40931.7|40911.7|40896.7|40876.7|40946.7|40926.7|40889.2|40869.2|24
1753991700000|2025-07-31 19:55:00|40894.2|40874.2|40939.2|40919.2|40944.2|40924.2|40881.7|40861.7|72
1753992000000|2025-07-31 20:00:00|40932|40892|40931.3|40891.3|41014.5|40974.5|40913.6|40873.6|0
1753992300000|2025-07-31 20:05:00|40929.8|40889.8|40918.7|40878.7|40931.3|40891.3|40913.2|40873.2|0
1753992600000|2025-07-31 20:10:00|40918.6|40878.6|40913.2|40873.2|40935.6|40895.6|40908.6|40868.6|0
1753992900000|2025-07-31 20:15:00|40913.3|40873.3|40899.4|40859.4|40918.7|40878.7|40882.4|40842.4|0
1753993200000|2025-07-31 20:20:00|40898.6|40858.6|40902.5|40862.5|40910.2|40870.2|40895.5|40855.5|0
1753993500000|2025-07-31 20:25:00|40903.2|40863.2|40910.2|40870.2|40913.2|40873.2|40897.8|40857.8|0
1753993800000|2025-07-31 20:30:00|40910.1|40870.1|40926.4|40886.4|40964.1|40924.1|40909.4|40869.4|0
1753994100000|2025-07-31 20:35:00|40926.3|40886.3|40933.3|40893.3|40939.4|40899.4|40924.8|40884.8|0
1753994400000|2025-07-31 20:40:00|40934.1|40894.1|40925.6|40885.6|40937.1|40897.1|40925.6|40885.6|0
1753994700000|2025-07-31 20:45:00|40925.5|40885.5|40941|40901|40944.1|40904.1|40924|40884|0
1753995000000|2025-07-31 20:50:00|40940.2|40900.2|40928.7|40888.7|40941.8|40901.8|40926.4|40886.4|0
1753995300000|2025-07-31 20:55:00|40928.6|40888.6|40921.7|40881.7|40932.5|40892.5|40912.5|40872.5|0
1753995600000|2025-07-31 21:00:00|40921.6|40881.6|40924|40884|40932.5|40892.5|40917.1|40877.1|0
1753995900000|2025-07-31 21:05:00|40924.1|40884.1|40927.1|40887.1|40930.9|40890.9|40924.1|40884.1|0
1753996200000|2025-07-31 21:10:00|40928.6|40888.6|40922.5|40882.5|40928.6|40888.6|40920.2|40880.2|0
1753996500000|2025-07-31 21:15:00|40922.4|40882.4|40915.5|40875.5|40922.4|40882.4|40909.4|40869.4|0
1753996800000|2025-07-31 21:20:00|40915.6|40875.6|40928.6|40888.6|40935.6|40895.6|40915.6|40875.6|0
1753997100000|2025-07-31 21:25:00|40927.1|40887.1|40943.3|40903.3|40945.6|40905.6|40927.1|40887.1|0
1753997400000|2025-07-31 21:30:00|40943.2|40903.2|40936.4|40896.4|40944.8|40904.8|40929.4|40889.4|0
1753997700000|2025-07-31 21:35:00|40936.3|40896.3|40929.4|40889.4|40937.1|40897.1|40926.3|40886.3|0
1753998000000|2025-07-31 21:40:00|40928.7|40888.7|40927.1|40887.1|40931.7|40891.7|40924.8|40884.8|0
1753998300000|2025-07-31 21:45:00|40927|40887|40920.9|40880.9|40927.9|40887.9|40920.9|40880.9|0
1753998600000|2025-07-31 21:50:00|40920.2|40880.2|40914|40874|40923.2|40883.2|40910.9|40870.9|0
1753998900000|2025-07-31 21:55:00|40914.8|40874.8|40896.3|40856.3|40914.8|40874.8|40895.5|40855.5|0
1753999200000|2025-07-31 22:00:00|40896.4|40856.4|40928.6|40888.6|40931.7|40891.7|40896.4|40856.4|0
1753999500000|2025-07-31 22:05:00|40928.7|40888.7|40932.1|40892.1|40938.7|40898.7|40925.6|40885.6|0
1753999800000|2025-07-31 22:10:00|40931.3|40891.3|40922.1|40882.1|40932.9|40892.9|40918.2|40878.2|0
1754000100000|2025-07-31 22:15:00|40922.2|40882.2|40910.5|40870.5|40925.9|40885.9|40910.5|40870.5|0
1754000400000|2025-07-31 22:20:00|40910.6|40870.6|40905.9|40865.9|40915.2|40875.2|40905.1|40865.1|0
1754000700000|2025-07-31 22:25:00|40905.1|40865.1|40905.1|40865.1|40910.5|40870.5|40901.3|40861.3|0
1754001000000|2025-07-31 22:30:00|40904.4|40864.4|40905.9|40865.9|40909.8|40869.8|40902.1|40862.1|0
1754001300000|2025-07-31 22:35:00|40905.2|40865.2|40865.4|40825.4|40905.9|40865.9|40863.8|40823.8|0
1754001600000|2025-07-31 22:40:00|40866.1|40826.1|40873|40833|40876.1|40836.1|40848.4|40808.4|0
1754001900000|2025-07-31 22:45:00|40872.3|40832.3|40883.1|40843.1|40883.8|40843.8|40872.3|40832.3|0
1754002200000|2025-07-31 22:50:00|40883.8|40843.8|40864.8|40824.8|40888.5|40848.5|40864.1|40824.1|0
1754002500000|2025-07-31 22:55:00|40865.6|40825.6|40874.1|40834.1|40881|40841|40857.9|40817.9|0
1754002800000|2025-07-31 23:00:00|40874.8|40834.8|40877.9|40837.9|40881|40841|40859.4|40819.4|0
1754003100000|2025-07-31 23:05:00|40878.7|40838.7|40858.1|40818.1|40883.3|40843.3|40853.5|40813.5|0
1754003400000|2025-07-31 23:10:00|40858.8|40818.8|40892.4|40852.4|40894.7|40854.7|40852.7|40812.7|0
1754003700000|2025-07-31 23:15:00|40891.7|40851.7|40880.9|40840.9|40895.5|40855.5|40864|40824|0
1754004000000|2025-07-31 23:20:00|40881.7|40841.7|40874|40834|40890.9|40850.9|40873.2|40833.2|0
1754004300000|2025-07-31 23:25:00|40874.7|40834.7|40867.8|40827.8|40877.8|40837.8|40860.1|40820.1|0
1754004600000|2025-07-31 23:30:00|40867|40827|40887.1|40847.1|40891.7|40851.7|40860.9|40820.9|0
1754004900000|2025-07-31 23:35:00|40887.8|40847.8|40885.5|40845.5|40891.7|40851.7|40880.1|40840.1|0
1754005200000|2025-07-31 23:40:00|40885.6|40845.6|40874.7|40834.7|40888.6|40848.6|40867.8|40827.8|0
1754005500000|2025-07-31 23:45:00|40874.8|40834.8|40888.6|40848.6|40893.2|40853.2|40874.7|40834.7|0
1754005800000|2025-07-31 23:50:00|40887.8|40847.8|40889.4|40849.4|40893.2|40853.2|40883.2|40843.2|0
1754006100000|2025-07-31 23:55:00|40889.3|40849.3|40892.5|40852.5|40896.3|40856.3|40885.5|40845.5|0
1754006400000|2025-08-01 00:00:00|40892.3|40852.3|40875.5|40835.5|40895.5|40855.5|40870.1|40830.1|0
1754006700000|2025-08-01 00:05:00|40874|40834|40879.4|40839.4|40884.7|40844.7|40871.7|40831.7|0
1754007000000|2025-08-01 00:10:00|40879.3|40839.3|40879.7|40839.7|40885|40845|40864|40824|0
1754007300000|2025-08-01 00:15:00|40881.2|40841.2|40880.3|40840.3|40891.6|40851.6|40831.9|40791.9|0
1754007600000|2025-08-01 00:20:00|40876.5|40836.5|40827.4|40787.4|40876.5|40836.5|40816|40776|0
1754007900000|2025-08-01 00:25:00|40827.3|40787.3|40778.4|40738.4|40827.3|40787.3|40666.2|40626.2|0
1754008200000|2025-08-01 00:30:00|40778.3|40738.3|40823.7|40783.7|40827.5|40787.5|40748.5|40708.5|0
1754008500000|2025-08-01 00:35:00|40816.2|40776.2|40846.2|40806.2|40846.2|40806.2|40808.5|40768.5|0
1754008800000|2025-08-01 00:40:00|40842.4|40802.4|40861.5|40821.5|40869.2|40829.2|40838.6|40798.6|0
1754009100000|2025-08-01 00:45:00|40861.4|40821.4|40846|40806|40861.4|40821.4|40831.3|40791.3|0
1754009400000|2025-08-01 00:50:00|40845.9|40805.9|40860.9|40820.9|40868.5|40828.5|40830.8|40790.8|0
1754009700000|2025-08-01 00:55:00|40861|40821|40868.8|40828.8|40876.4|40836.4|40860.9|40820.9|0
1754010000000|2025-08-01 01:00:00|40868.7|40828.7|40868.8|40828.8|40876.5|40836.5|40861.2|40821.2|0
1754010300000|2025-08-01 01:05:00|40868.7|40828.7|40872.7|40832.7|40876.5|40836.5|40853.8|40813.8|0
1754010600000|2025-08-01 01:10:00|40876.4|40836.4|40891.7|40851.7|40891.8|40851.8|40854|40814|0
1754010900000|2025-08-01 01:15:00|40891.8|40851.8|40891.9|40851.9|40891.9|40851.9|40869.2|40829.2|0
1754011200000|2025-08-01 01:20:00|40891.8|40851.8|40914.5|40874.5|40918.2|40878.2|40888.2|40848.2|0
1754011500000|2025-08-01 01:25:00|40914.4|40874.4|40944.5|40904.5|40966.9|40926.9|40914.4|40874.4|0
1754011800000|2025-08-01 01:30:00|40940.8|40900.8|40944.7|40904.7|40967.2|40927.2|40925.8|40885.8|0
1754012100000|2025-08-01 01:35:00|40944.8|40904.8|40952.2|40912.2|40959.8|40919.8|40937.1|40897.1|0
1754012400000|2025-08-01 01:40:00|40952.1|40912.1|40959.7|40919.7|40963.5|40923.5|40952.1|40912.1|0
1754012700000|2025-08-01 01:45:00|40959.6|40919.6|40944.4|40904.4|40959.6|40919.6|40944.4|40904.4|0
1754013000000|2025-08-01 01:50:00|40944.5|40904.5|40944.6|40904.6|40952.2|40912.2|40944.4|40904.4|0
1754013300000|2025-08-01 01:55:00|40944.7|40904.7|40944.7|40904.7|40959.6|40919.6|40937.1|40897.1|0
1754013600000|2025-08-01 02:00:00|40944.6|40904.6|40929.8|40889.8|40952.4|40912.4|40929.6|40889.6|0
1754013900000|2025-08-01 02:05:00|40929.7|40889.7|40915|40875|40930.1|40890.1|40914.9|40874.9|0
1754014200000|2025-08-01 02:10:00|40922.5|40882.5|40945.1|40905.1|40945.1|40905.1|40915|40875|0
1754014500000|2025-08-01 02:15:00|40945.2|40905.2|40945|40905|40952.5|40912.5|40937.4|40897.4|0
1754014800000|2025-08-01 02:20:00|40944.9|40904.9|40930.1|40890.1|40945|40905|40930.1|40890.1|0
1754015100000|2025-08-01 02:25:00|40937.6|40897.6|40915.3|40875.3|40937.6|40897.6|40900.3|40860.3|0
1754015400000|2025-08-01 02:30:00|40911.5|40871.5|40900.1|40860.1|40911.5|40871.5|40877.9|40837.9|0
1754015700000|2025-08-01 02:35:00|40900.2|40860.2|40919.1|40879.1|40926.6|40886.6|40896.5|40856.5|0
1754016000000|2025-08-01 02:40:00|40922.8|40882.8|40923|40883|40930.4|40890.4|40915.4|40875.4|0
1754016300000|2025-08-01 02:45:00|40930.4|40890.4|40938|40898|40938.1|40898.1|40922.9|40882.9|0
1754016600000|2025-08-01 02:50:00|40937.9|40897.9|40930.5|40890.5|40938.1|40898.1|40930.5|40890.5|0
1754016900000|2025-08-01 02:55:00|40923.1|40883.1|40937.9|40897.9|40938.1|40898.1|40923|40883|0
1754017200000|2025-08-01 03:00:00|40938|40898|40930.4|40890.4|40945.6|40905.6|40930.4|40890.4|0
1754017500000|2025-08-01 03:05:00|40934.1|40894.1|40953.2|40913.2|40953.3|40913.3|40930.4|40890.4|0
1754017800000|2025-08-01 03:10:00|40953.3|40913.3|40938.2|40898.2|40953.3|40913.3|40938.1|40898.1|0
1754018100000|2025-08-01 03:15:00|40938.1|40898.1|40934.5|40894.5|40938.2|40898.2|40934.4|40894.4|0
1754018400000|2025-08-01 03:20:00|40934.4|40894.4|40938.2|40898.2|40938.3|40898.3|40930.7|40890.7|0
1754018700000|2025-08-01 03:25:00|40930.7|40890.7|40930.9|40890.9|40938.4|40898.4|40923.2|40883.2|0
1754019000000|2025-08-01 03:30:00|40934.7|40894.7|40945.8|40905.8|40945.9|40905.9|40923.3|40883.3|0
1754019300000|2025-08-01 03:35:00|40942|40902|40923.1|40883.1|40942|40902|40923|40883|0
1754019600000|2025-08-01 03:40:00|40915.6|40875.6|40922.9|40882.9|40923.1|40883.1|40908.2|40868.2|0
1754019900000|2025-08-01 03:45:00|40915.4|40875.4|40907.5|40867.5|40919.2|40879.2|40896.3|40856.3|0
1754020200000|2025-08-01 03:50:00|40907.4|40867.4|40903.8|40863.8|40907.6|40867.6|40903.8|40863.8|0
1754020500000|2025-08-01 03:55:00|40907.5|40867.5|40869.8|40829.8|40907.6|40867.6|40869.8|40829.8|0
1754020800000|2025-08-01 04:00:00|40869.9|40829.9|40832.5|40792.5|40869.9|40829.9|40810.2|40770.2|0
1754021100000|2025-08-01 04:05:00|40832.6|40792.6|40847.6|40807.6|40859|40819|40832.5|40792.5|0
1754021400000|2025-08-01 04:10:00|40847.7|40807.7|40862.8|40822.8|40862.9|40822.9|40847.7|40807.7|0
1754021700000|2025-08-01 04:15:00|40862.9|40822.9|40862.8|40822.8|40866.6|40826.6|40855.2|40815.2|0
1754022000000|2025-08-01 04:20:00|40862.9|40822.9|40862.8|40822.8|40862.9|40822.9|40855.2|40815.2|0
1754022300000|2025-08-01 04:25:00|40862.7|40822.7|40851.5|40811.5|40862.8|40822.8|40847.7|40807.7|0
1754022600000|2025-08-01 04:30:00|40847.8|40807.8|40832.8|40792.8|40847.8|40807.8|40832.6|40792.6|0
1754022900000|2025-08-01 04:35:00|40832.7|40792.7|40825.4|40785.4|40840.4|40800.4|40817.8|40777.8|0
1754023200000|2025-08-01 04:40:00|40825.5|40785.5|40840.4|40800.4|40840.5|40800.5|40825.4|40785.4|0
1754023500000|2025-08-01 04:45:00|40840.5|40800.5|40817.6|40777.6|40840.5|40800.5|40817.6|40777.6|0
1754023800000|2025-08-01 04:50:00|40817.7|40777.7|40840.3|40800.3|40840.3|40800.3|40817.6|40777.6|0
1754024100000|2025-08-01 04:55:00|40832.9|40792.9|40836.6|40796.6|40836.7|40796.7|40825.2|40785.2|0
1754024400000|2025-08-01 05:00:00|40832.9|40792.9|40847.7|40807.7|40847.9|40807.9|40832.9|40792.9|0
1754024700000|2025-08-01 05:05:00|40847.8|40807.8|40840.4|40800.4|40855.5|40815.5|40840.4|40800.4|0
1754025000000|2025-08-01 05:10:00|40840.5|40800.5|40825.3|40785.3|40840.5|40800.5|40817.7|40777.7|0
1754025300000|2025-08-01 05:15:00|40817.8|40777.8|40817.9|40777.9|40832.8|40792.8|40814.1|40774.1|0
1754025600000|2025-08-01 05:20:00|40818|40778|40806.3|40766.3|40818|40778|40802.8|40762.8|0
1754025900000|2025-08-01 05:25:00|40806.2|40766.2|40783.7|40743.7|40813.8|40773.8|40783.6|40743.6|0
1754026200000|2025-08-01 05:30:00|40783.8|40743.8|40798.9|40758.9|40799|40759|40783.8|40743.8|0
1754026500000|2025-08-01 05:35:00|40798.8|40758.8|40768.7|40728.7|40798.9|40758.9|40768.7|40728.7|0
1754026800000|2025-08-01 05:40:00|40768.8|40728.8|40761.1|40721.1|40783.9|40743.9|40753.7|40713.7|0
1754027100000|2025-08-01 05:45:00|40761|40721|40768.5|40728.5|40776.2|40736.2|40745.9|40705.9|0
1754027400000|2025-08-01 05:50:00|40768.6|40728.6|40757.3|40717.3|40783.5|40743.5|40753.5|40713.5|0
1754027700000|2025-08-01 05:55:00|40757.4|40717.4|40760.7|40720.7|40764.6|40724.6|40738.4|40698.4|0
1754028000000|2025-08-01 06:00:00|40814|40794|40826.5|40806.5|40844|40824|40806.5|40786.5|31
1754028300000|2025-08-01 06:05:00|40829|40809|40789|40769|40836.5|40816.5|40769|40749|40
1754028600000|2025-08-01 06:10:00|40786.5|40766.5|40786.5|40766.5|40799|40779|40776.5|40756.5|21
1754028900000|2025-08-01 06:15:00|40789|40769|40809|40789|40819|40799|40776.5|40756.5|37
1754029200000|2025-08-01 06:20:00|40811.5|40791.5|40806.5|40786.5|40814|40794|40774|40754|30
1754029500000|2025-08-01 06:25:00|40804|40784|40781.5|40761.5|40819|40799|40774|40754|39
1754029800000|2025-08-01 06:30:00|40779|40759|40764|40744|40789|40769|40751.5|40731.5|30
1754030100000|2025-08-01 06:35:00|40761.5|40741.5|40721.5|40701.5|40764|40744|40719|40699|49
1754030400000|2025-08-01 06:40:00|40719|40699|40719|40699|40736.5|40716.5|40711.5|40691.5|33
1754030700000|2025-08-01 06:45:00|40721.5|40701.5|40721.5|40701.5|40731.5|40711.5|40699|40679|33
1754031000000|2025-08-01 06:50:00|40724|40704|40689|40669|40739|40719|40686.5|40666.5|27
1754031300000|2025-08-01 06:55:00|40686.5|40666.5|40669|40649|40734|40714|40649|40629|190
1754031600000|2025-08-01 07:00:00|40689|40669|40494|40474|40714|40694|40464|40444|792
1754031900000|2025-08-01 07:05:00|40496.5|40476.5|40516.5|40496.5|40554|40534|40456.5|40436.5|353
1754032200000|2025-08-01 07:10:00|40519|40499|40576.5|40556.5|40611.5|40591.5|40501.5|40481.5|267
1754032500000|2025-08-01 07:15:00|40579|40559|40544|40524|40649|40629|40534|40514|328
1754032800000|2025-08-01 07:20:00|40547.1|40527.1|40522.1|40502.1|40547.1|40527.1|40479.6|40459.6|267
1754033100000|2025-08-01 07:25:00|40524.6|40504.6|40482.1|40462.1|40552.1|40532.1|40457.1|40437.1|242
1754033400000|2025-08-01 07:30:00|40481.3|40461.3|40493.8|40473.8|40533.8|40513.8|40473.8|40453.8|245
1754033700000|2025-08-01 07:35:00|40496.3|40476.3|40493.8|40473.8|40516.3|40496.3|40471.3|40451.3|279
1754034000000|2025-08-01 07:40:00|40490.6|40470.6|40518.1|40498.1|40535.6|40515.6|40465.6|40445.6|170
1754034300000|2025-08-01 07:45:00|40520.6|40500.6|40498.1|40478.1|40523.1|40503.1|40468.1|40448.1|147
1754034600000|2025-08-01 07:50:00|40501.1|40481.1|40476.1|40456.1|40523.6|40503.6|40473.6|40453.6|160
1754034900000|2025-08-01 07:55:00|40473.6|40453.6|40511.1|40491.1|40521.1|40501.1|40458.6|40438.6|153
1754035200000|2025-08-01 08:00:00|40513.6|40493.6|40536.1|40516.1|40551.1|40531.1|40478.6|40458.6|251
1754035500000|2025-08-01 08:05:00|40538.6|40518.6|40446.1|40426.1|40538.6|40518.6|40443.6|40423.6|208
1754035800000|2025-08-01 08:10:00|40448.5|40428.5|40408.5|40388.5|40451|40431|40386|40366|295
1754036100000|2025-08-01 08:15:00|40411|40391|40446|40426|40471|40451|40408.5|40388.5|195
1754036400000|2025-08-01 08:20:00|40446.3|40426.3|40376.3|40356.3|40456.3|40436.3|40366.3|40346.3|202
1754036700000|2025-08-01 08:25:00|40378.8|40358.8|40311.3|40291.3|40378.8|40358.8|40296.3|40276.3|365
1754037000000|2025-08-01 08:30:00|40313.3|40293.3|40263.3|40243.3|40318.3|40298.3|40248.3|40228.3|212
1754037300000|2025-08-01 08:35:00|40260.8|40240.8|40218.3|40198.3|40275.8|40255.8|40210.8|40190.8|283
1754037600000|2025-08-01 08:40:00|40219.8|40199.8|40229.8|40209.8|40307.3|40287.3|40217.3|40197.3|241
1754037900000|2025-08-01 08:45:00|40227.3|40207.3|40249.8|40229.8|40304.8|40284.8|40204.8|40184.8|226
1754038200000|2025-08-01 08:50:00|40248.1|40228.1|40240.6|40220.6|40283.1|40263.1|40215.6|40195.6|250
1754038500000|2025-08-01 08:55:00|40238.1|40218.1|40230.6|40210.6|40253.1|40233.1|40215.6|40195.6|147
1754038800000|2025-08-01 09:00:00|40231.7|40211.7|40246.7|40226.7|40274.2|40254.2|40181.7|40161.7|265
1754039100000|2025-08-01 09:05:00|40249.2|40229.2|40236.7|40216.7|40271.7|40251.7|40209.2|40189.2|150
1754039400000|2025-08-01 09:10:00|40236.3|40216.3|40273.8|40253.8|40298.8|40278.8|40236.3|40216.3|167
1754039700000|2025-08-01 09:15:00|40271.3|40251.3|40258.8|40238.8|40281.3|40261.3|40238.8|40218.8|97
1754040000000|2025-08-01 09:20:00|40256.3|40236.3|40251.6|40231.6|40266.6|40246.6|40221.6|40201.6|102
1754040300000|2025-08-01 09:25:00|40254.1|40234.1|40286.6|40266.6|40306.6|40286.6|40249.1|40229.1|106
1754040600000|2025-08-01 09:30:00|40289.1|40269.1|40309.1|40289.1|40319.1|40299.1|40276.6|40256.6|93
1754040900000|2025-08-01 09:35:00|40311.6|40291.6|40329.1|40309.1|40339.1|40319.1|40299.1|40279.1|76
1754041200000|2025-08-01 09:40:00|40328.5|40308.5|40368.5|40348.5|40378.5|40358.5|40328.5|40308.5|63
1754041500000|2025-08-01 09:45:00|40371|40351|40368.5|40348.5|40413.5|40393.5|40366|40346|104
1754041800000|2025-08-01 09:50:00|40367.3|40347.3|40304.8|40284.8|40369.8|40349.8|40302.3|40282.3|88
1754042100000|2025-08-01 09:55:00|40307.3|40287.3|40312.3|40292.3|40342.3|40322.3|40289.8|40269.8|61
1754042400000|2025-08-01 10:00:00|40312.1|40292.1|40284.6|40264.6|40319.6|40299.6|40277.1|40257.1|58
1754042700000|2025-08-01 10:05:00|40287.1|40267.1|40299.6|40279.6|40307.1|40287.1|40274.6|40254.6|59
1754043000000|2025-08-01 10:10:00|40301|40281|40323.5|40303.5|40331|40311|40291|40271|49
1754043300000|2025-08-01 10:15:00|40321|40301|40323.5|40303.5|40358.5|40338.5|40311|40291|108
1754043600000|2025-08-01 10:20:00|40321.5|40301.5|40276.5|40256.5|40336.5|40316.5|40274|40254|72
1754043900000|2025-08-01 10:25:00|40274|40254|40274|40254|40289|40269|40251.5|40231.5|96
1754044200000|2025-08-01 10:30:00|40276.2|40256.2|40276.2|40256.2|40298.7|40278.7|40261.2|40241.2|49
1754044500000|2025-08-01 10:35:00|40273.7|40253.7|40258.7|40238.7|40281.2|40261.2|40251.2|40231.2|47
1754044800000|2025-08-01 10:40:00|40259.8|40239.8|40204.8|40184.8|40259.8|40239.8|40197.3|40177.3|135
1754045100000|2025-08-01 10:45:00|40202.3|40182.3|40174.8|40154.8|40214.8|40194.8|40159.8|40139.8|109
1754045400000|2025-08-01 10:50:00|40174.4|40154.4|40191.9|40171.9|40194.4|40174.4|40156.9|40136.9|106
1754045700000|2025-08-01 10:55:00|40189.4|40169.4|40194.4|40174.4|40209.4|40189.4|40174.4|40154.4|122
1754046000000|2025-08-01 11:00:00|40190.7|40170.7|40193.2|40173.2|40213.2|40193.2|40170.7|40150.7|223
1754046300000|2025-08-01 11:05:00|40190.7|40170.7|40230.7|40210.7|40235.7|40215.7|40188.2|40168.2|237
1754046600000|2025-08-01 11:10:00|40229.8|40209.8|40234.8|40214.8|40252.3|40232.3|40222.3|40202.3|66
1754046900000|2025-08-01 11:15:00|40232.3|40212.3|40264.8|40244.8|40274.8|40254.8|40219.8|40199.8|74
1754047200000|2025-08-01 11:20:00|40266.9|40246.9|40264.4|40244.4|40286.9|40266.9|40251.9|40231.9|173
1754047500000|2025-08-01 11:25:00|40266.9|40246.9|40264.4|40244.4|40286.9|40266.9|40256.9|40236.9|74
1754047800000|2025-08-01 11:30:00|40262.1|40242.1|40262.1|40242.1|40289.6|40269.6|40254.6|40234.6|40
1754048100000|2025-08-01 11:35:00|40264.6|40244.6|40237.1|40217.1|40269.6|40249.6|40224.6|40204.6|77
1754048400000|2025-08-01 11:40:00|40238.6|40218.6|40248.6|40228.6|40256.1|40236.1|40228.6|40208.6|38
1754048700000|2025-08-01 11:45:00|40246.1|40226.1|40301.1|40281.1|40303.6|40283.6|40241.1|40221.1|73
1754049000000|2025-08-01 11:50:00|40300.8|40280.8|40295.8|40275.8|40305.8|40285.8|40278.3|40258.3|53
1754049300000|2025-08-01 11:55:00|40293.3|40273.3|40315.8|40295.8|40323.3|40303.3|40290.8|40270.8|64
1754049600000|2025-08-01 12:00:00|40318.4|40298.4|40275.9|40255.9|40328.4|40308.4|40263.4|40243.4|83
1754049900000|2025-08-01 12:05:00|40278.4|40258.4|40255.9|40235.9|40278.4|40258.4|40233.4|40213.4|178
1754050200000|2025-08-01 12:10:00|40253.4|40233.4|40265.9|40245.9|40285.9|40265.9|40243.4|40223.4|68
1754050500000|2025-08-01 12:15:00|40263.4|40243.4|40248.4|40228.4|40273.4|40253.4|40240.9|40220.9|75
1754050800000|2025-08-01 12:20:00|40247.7|40227.7|40247.7|40227.7|40262.7|40242.7|40225.2|40205.2|73
1754051100000|2025-08-01 12:25:00|40250.2|40230.2|40285.2|40265.2|40287.7|40267.7|40242.7|40222.7|63
1754051400000|2025-08-01 12:30:00|40283.8|40263.8|40108.8|40088.8|40283.8|40263.8|40108.8|40088.8|345
1754051700000|2025-08-01 12:35:00|40106.3|40086.3|40208.8|40188.8|40213.8|40193.8|40106.3|40086.3|214
1754052000000|2025-08-01 12:40:00|40208.2|40188.2|40233.2|40213.2|40263.2|40243.2|40203.2|40183.2|236
1754052300000|2025-08-01 12:45:00|40230.7|40210.7|40193.2|40173.2|40230.7|40210.7|40168.2|40148.2|74
1754052600000|2025-08-01 12:50:00|40192.9|40172.9|40160.4|40140.4|40220.4|40200.4|40155.4|40135.4|215
1754052900000|2025-08-01 12:55:00|40162.9|40142.9|40117.9|40097.9|40162.9|40142.9|40112.9|40092.9|98
1754053200000|2025-08-01 13:00:00|40118.4|40098.4|40090.9|40070.9|40140.9|40120.9|40085.9|40065.9|155
1754053500000|2025-08-01 13:05:00|40093.4|40073.4|40090.9|40070.9|40123.4|40103.4|40065.9|40045.9|188
1754053800000|2025-08-01 13:10:00|40091.3|40071.3|40068.8|40048.8|40116.3|40096.3|40061.3|40041.3|111
1754054100000|2025-08-01 13:15:00|40066.3|40046.3|40086.3|40066.3|40096.3|40076.3|40048.8|40028.8|218
1754054400000|2025-08-01 13:20:00|40087.3|40067.3|40064.8|40044.8|40089.8|40069.8|40024.8|40004.8|159
1754054700000|2025-08-01 13:25:00|40062.3|40042.3|40022.3|40002.3|40074.8|40054.8|39979.8|39959.8|187
1754055000000|2025-08-01 13:30:00|40022.8|40002.8|39927.8|39907.8|40055.3|40035.3|39917.8|39897.8|430
1754055300000|2025-08-01 13:35:00|39930.3|39910.3|39907.8|39887.8|39970.3|39950.3|39902.8|39882.8|287
1754055600000|2025-08-01 13:40:00|39909.2|39889.2|39896.7|39876.7|39949.2|39929.2|39881.7|39861.7|237
1754055900000|2025-08-01 13:45:00|39894.2|39874.2|39836.7|39816.7|39936.7|39916.7|39836.7|39816.7|236
1754056200000|2025-08-01 13:50:00|39836.9|39816.9|39844.4|39824.4|39884.4|39864.4|39794.4|39774.4|342
1754056500000|2025-08-01 13:55:00|39841.9|39821.9|39854.4|39834.4|39864.4|39844.4|39824.4|39804.4|436
1754056800000|2025-08-01 14:00:00|39856.5|39836.5|39859|39839|39891.5|39871.5|39774|39754|389
1754057100000|2025-08-01 14:05:00|39856.5|39836.5|39844|39824|39876.5|39856.5|39724|39704|438
1754057400000|2025-08-01 14:10:00|39841.8|39821.8|39901.8|39881.8|39909.3|39889.3|39829.3|39809.3|180
1754057700000|2025-08-01 14:15:00|39899.3|39879.3|39996.8|39976.8|40026.8|40006.8|39899.3|39879.3|272
1754058000000|2025-08-01 14:20:00|39997.2|39977.2|40022.2|40002.2|40034.7|40014.7|39984.7|39964.7|186
1754058300000|2025-08-01 14:25:00|40024.7|40004.7|40014.7|39994.7|40047.2|40027.2|39999.7|39979.7|156
1754058600000|2025-08-01 14:30:00|40014.9|39994.9|40062.4|40042.4|40069.9|40049.9|39999.9|39979.9|184
1754058900000|2025-08-01 14:35:00|40059.9|40039.9|39999.9|39979.9|40064.9|40044.9|39994.9|39974.9|174
1754059200000|2025-08-01 14:40:00|40002.4|39982.4|40009.9|39989.9|40019.9|39999.9|39979.9|39959.9|199
1754059500000|2025-08-01 14:45:00|40012.4|39992.4|40039.9|40019.9|40104.9|40084.9|40009.9|39989.9|224
1754059800000|2025-08-01 14:50:00|40040.6|40020.6|40055.6|40035.6|40065.6|40045.6|40015.6|39995.6|187
1754060100000|2025-08-01 14:55:00|40053.1|40033.1|40040.6|40020.6|40080.6|40060.6|40030.6|40010.6|159
1754060400000|2025-08-01 15:00:00|40042.1|40022.1|40029.6|40009.6|40052.1|40032.1|40007.1|39987.1|168
1754060700000|2025-08-01 15:05:00|40027.1|40007.1|40097.1|40077.1|40139.6|40119.6|40027.1|40007.1|332
1754061000000|2025-08-01 15:10:00|40096.8|40076.8|40069.3|40049.3|40129.3|40109.3|40054.3|40034.3|213
1754061300000|2025-08-01 15:15:00|40066.8|40046.8|40016.8|39996.8|40094.3|40074.3|40011.8|39991.8|210
1754061600000|2025-08-01 15:20:00|40019.3|39999.3|40046.8|40026.8|40061.8|40041.8|40019.3|39999.3|245
1754061900000|2025-08-01 15:25:00|40049.3|40029.3|40026.8|40006.8|40054.3|40034.3|40011.8|39991.8|481
1754062200000|2025-08-01 15:30:00|40029.3|40009.3|39944.3|39924.3|40064.3|40044.3|39944.3|39924.3|850
1754062500000|2025-08-01 15:35:00|39949.3|39929.3|40011.8|39991.8|40031.8|40011.8|39944.3|39924.3|356
1754062800000|2025-08-01 15:40:00|40014.3|39994.3|40041.8|40021.8|40054.3|40034.3|40009.3|39989.3|88
1754063100000|2025-08-01 15:45:00|40039.3|40019.3|40051.8|40031.8|40051.8|40031.8|40011.8|39991.8|50
1754063400000|2025-08-01 15:50:00|40054.3|40029.3|40044.3|40014.3|40059.3|40034.3|40039.3|40009.3|40
1754063700000|2025-08-01 15:55:00|40039.3|40019.3|40054.3|40029.3|40064.3|40034.3|40034.3|40009.3|27
1754064000000|2025-08-01 16:00:00|40049.3|40024.3|40089.3|40059.3|40094.3|40069.3|40049.3|40024.3|22
1754064300000|2025-08-01 16:05:00|40084.3|40054.3|40049.3|40024.3|40089.3|40059.3|40044.3|40019.3|80
1754064600000|2025-08-01 16:10:00|40054.3|40029.3|40049.3|40024.3|40064.3|40034.3|40034.3|40009.3|23
1754064900000|2025-08-01 16:15:00|40044.3|40019.3|40039.3|40014.3|40059.3|40029.3|40034.3|40009.3|23
1754065200000|2025-08-01 16:20:00|40034.3|40009.3|40044.3|40019.3|40054.3|40024.3|40024.3|39994.3|19
1754065500000|2025-08-01 16:25:00|40049.3|40014.3|40054.3|40029.3|40079.3|40054.3|40044.3|40014.3|27
1754065800000|2025-08-01 16:30:00|40049.3|40024.3|40049.3|40024.3|40064.3|40039.3|40024.3|39999.3|36
1754066100000|2025-08-01 16:35:00|40054.3|40019.3|40019.3|39994.3|40054.3|40024.3|40009.3|39984.3|9
1754066400000|2025-08-01 16:40:00|40024.3|39989.3|39984.3|39959.3|40024.3|39994.3|39979.3|39949.3|18
1754066700000|2025-08-01 16:45:00|39989.3|39954.3|39984.3|39959.3|40014.3|39984.3|39984.3|39954.3|15
1754067000000|2025-08-01 16:50:00|39989.3|39954.3|39974.3|39944.3|39999.3|39969.3|39969.3|39939.3|18
1754067300000|2025-08-01 16:55:00|39979.3|39949.3|39929.3|39904.3|39979.3|39954.3|39929.3|39899.3|35
1754067600000|2025-08-01 17:00:00|39934.3|39899.3|39914.3|39889.3|39949.3|39924.3|39909.3|39879.3|44
1754067900000|2025-08-01 17:05:00|39909.3|39884.3|39919.3|39894.3|39934.3|39904.3|39894.3|39869.3|40
1754068200000|2025-08-01 17:10:00|39924.3|39899.3|39899.3|39869.3|39934.3|39909.3|39894.3|39869.3|21
1754068500000|2025-08-01 17:15:00|39894.3|39874.3|39884.3|39854.3|39914.3|39884.3|39879.3|39854.3|56
1754068800000|2025-08-01 17:20:00|39879.3|39859.3|39909.3|39879.3|39934.3|39909.3|39874.3|39849.3|24
1754069100000|2025-08-01 17:25:00|39904.3|39874.3|39894.3|39864.3|39919.3|39889.3|39869.3|39844.3|21
1754069400000|2025-08-01 17:30:00|39889.3|39859.3|39924.3|39894.3|39939.3|39914.3|39889.3|39859.3|28
1754069700000|2025-08-01 17:35:00|39919.3|39899.3|39924.3|39899.3|39929.3|39904.3|39904.3|39879.3|25
1754070000000|2025-08-01 17:40:00|39929.3|39894.3|39944.3|39914.3|39964.3|39939.3|39919.3|39894.3|41
1754070300000|2025-08-01 17:45:00|39939.3|39909.3|39954.3|39929.3|39954.3|39929.3|39924.3|39899.3|19
1754070600000|2025-08-01 17:50:00|39959.3|39934.3|39959.3|39934.3|39974.3|39949.3|39954.3|39929.3|14
1754070900000|2025-08-01 17:55:00|39954.3|39929.3|39944.3|39919.3|39959.3|39929.3|39929.3|39899.3|7
1754071200000|2025-08-01 18:00:00|39949.3|39924.3|39924.3|39899.3|39954.3|39929.3|39924.3|39894.3|10
1754071500000|2025-08-01 18:05:00|39929.3|39894.3|39904.3|39879.3|39944.3|39914.3|39894.3|39864.3|24
1754071800000|2025-08-01 18:10:00|39899.3|39874.3|39904.3|39879.3|39919.3|39889.3|39899.3|39874.3|4
1754072100000|2025-08-01 18:15:00|39909.3|39884.3|39924.3|39894.3|39934.3|39904.3|39904.3|39884.3|8
1754072400000|2025-08-01 18:20:00|39919.3|39889.3|39959.3|39929.3|39964.3|39934.3|39909.3|39884.3|9
1754072700000|2025-08-01 18:25:00|39954.3|39934.3|39971.8|39951.8|39984.3|39959.3|39954.3|39929.3|12
1754073000000|2025-08-01 18:30:00|39969.3|39949.3|39999.3|39979.3|40001.8|39981.8|39959.3|39939.3|16
1754073300000|2025-08-01 18:35:00|40001.8|39981.8|40019.3|39999.3|40021.8|40001.8|39989.3|39969.3|20
1754073600000|2025-08-01 18:40:00|40021.8|40001.8|40044.3|40024.3|40046.8|40026.8|40011.8|39991.8|10
1754073900000|2025-08-01 18:45:00|40046.8|40026.8|40036.8|40016.8|40046.8|40026.8|40026.8|40006.8|8
1754074200000|2025-08-01 18:50:00|40034.3|40014.3|39986.8|39966.8|40036.8|40016.8|39979.3|39959.3|34
1754074500000|2025-08-01 18:55:00|39989.3|39969.3|40011.8|39991.8|40021.8|40001.8|39986.8|39966.8|22
1754074800000|2025-08-01 19:00:00|40009.3|39989.3|40011.8|39991.8|40031.8|40011.8|40006.8|39986.8|10
1754075100000|2025-08-01 19:05:00|40014.3|39994.3|40031.8|40011.8|40049.3|40029.3|40011.8|39991.8|16
1754075400000|2025-08-01 19:10:00|40029.3|40009.3|40041.8|40021.8|40054.3|40034.3|40026.8|40006.8|39
1754075700000|2025-08-01 19:15:00|40039.3|40019.3|40046.8|40026.8|40051.8|40031.8|40031.8|40011.8|23
1754076000000|2025-08-01 19:20:00|40044.3|40024.3|40046.8|40026.8|40056.8|40036.8|40024.3|40004.3|8
1754076300000|2025-08-01 19:25:00|40044.3|40024.3|40039.3|40019.3|40049.3|40029.3|40031.8|40011.8|11
1754076600000|2025-08-01 19:30:00|40036.8|40016.8|40004.3|39984.3|40039.3|40019.3|39994.3|39974.3|107
1754076900000|2025-08-01 19:35:00|40001.8|39981.8|39994.3|39974.3|40014.3|39994.3|39991.8|39971.8|14
1754077200000|2025-08-01 19:40:00|39991.8|39971.8|40004.3|39984.3|40006.8|39986.8|39991.8|39971.8|7
1754077500000|2025-08-01 19:45:00|40001.8|39981.8|40046.8|40026.8|40061.8|40041.8|39994.3|39974.3|24
1754077800000|2025-08-01 19:50:00|40056.8|40036.8|40006.8|39986.8|40069.3|40049.3|39986.8|39966.8|25
1754078100000|2025-08-01 19:55:00|40004.3|39984.3|40016.8|39996.8|40034.3|40014.3|39999.3|39979.3|54
1754078400000|2025-08-01 20:00:00|40020.1|39980.1|40015.5|39975.5|40035.5|39995.5|40007.2|39967.2|0
1754078700000|2025-08-01 20:05:00|40016.3|39976.3|40009.3|39969.3|40022.4|39982.4|40005.5|39965.5|0
1754079000000|2025-08-01 20:10:00|40007.8|39967.8|40037|39997|40037.8|39997.8|40006.3|39966.3|0
1754079300000|2025-08-01 20:15:00|40037.1|39997.1|40027.8|39987.8|40037.8|39997.8|40017.8|39977.8|0
1754079600000|2025-08-01 20:20:00|40027|39987|40030.9|39990.9|40034|39994|40025.5|39985.5|0
1754079900000|2025-08-01 20:25:00|40030.8|39990.8|40034|39994|40037|39997|40022.4|39982.4|0
1754080200000|2025-08-01 20:30:00|40035.5|39995.5|40025.7|39985.7|40035.5|39995.5|40017.8|39977.8|0
1754080500000|2025-08-01 20:35:00|40027.2|39987.2|40028.8|39988.8|40031.1|39991.1|40024.2|39984.2|0
1754080800000|2025-08-01 20:40:00|40028.7|39988.7|40025.7|39985.7|40031.1|39991.1|40024.2|39984.2|0
1754081100000|2025-08-01 20:45:00|40024.2|39984.2|40018|39978|40024.2|39984.2|40011.1|39971.1|0
1754081400000|2025-08-01 20:50:00|40019.5|39979.5|40018|39978|40021.1|39981.1|40015.7|39975.7|0
1754081700000|2025-08-01 20:55:00|40019.5|39979.5|40014.1|39974.1|40019.5|39979.5|40009.5|39969.5|0
1754082000000|2025-08-01 21:00:00|40013.8|39973.8|40013.8|39973.8|40013.8|39973.8|40013.8|39973.8|0
1754258400000|2025-08-03 22:00:00|40029.1|39989.1|40009.8|39969.8|40031.4|39991.4|39948.2|39908.2|0
1754258700000|2025-08-03 22:05:00|40009.9|39969.9|39965.9|39925.9|40014.5|39974.5|39951.3|39911.3|0
1754259000000|2025-08-03 22:10:00|39966|39926|39959.8|39919.8|39979.8|39939.8|39952.9|39912.9|0
1754259300000|2025-08-03 22:15:00|39959.9|39919.9|40000.6|39960.6|40006|39966|39958.2|39918.2|0
1754259600000|2025-08-03 22:20:00|40000.5|39960.5|39992.9|39952.9|40003.7|39963.7|39982.9|39942.9|0
1754259900000|2025-08-03 22:25:00|39992.1|39952.1|40001.4|39961.4|40001.4|39961.4|39986|39946|0
1754260200000|2025-08-03 22:30:00|40002.1|39962.1|40010.6|39970.6|40015.2|39975.2|39991.4|39951.4|0
1754260500000|2025-08-03 22:35:00|40011.4|39971.4|40032.2|39992.2|40032.2|39992.2|40006|39966|0
1754260800000|2025-08-03 22:40:00|40032.1|39992.1|40020.6|39980.6|40038.3|39998.3|40020.6|39980.6|0
1754261100000|2025-08-03 22:45:00|40020.7|39980.7|40033|39993|40042.2|40002.2|40019.1|39979.1|0
1754261400000|2025-08-03 22:50:00|40033.7|39993.7|40050.6|40010.6|40052.2|40012.2|40033|39993|0
1754261700000|2025-08-03 22:55:00|40049.1|40009.1|40044.5|40004.5|40053.7|40013.7|40037.6|39997.6|0
1754262000000|2025-08-03 23:00:00|40045.3|40005.3|40032.2|39992.2|40046|40006|40027.6|39987.6|0
1754262300000|2025-08-03 23:05:00|40033|39993|40039.1|39999.1|40039.1|39999.1|40020.6|39980.6|0
1754262600000|2025-08-03 23:10:00|40039|39999|40026|39986|40039.1|39999.1|40012.9|39972.9|0
1754262900000|2025-08-03 23:15:00|40026.8|39986.8|40053.7|40013.7|40059.1|40019.1|40026.8|39986.8|0
1754263200000|2025-08-03 23:20:00|40052.2|40012.2|40062.2|40022.2|40067.6|40027.6|40047.6|40007.6|0
1754263500000|2025-08-03 23:25:00|40060.7|40020.7|40056|40016|40067.6|40027.6|40050.6|40010.6|0
1754263800000|2025-08-03 23:30:00|40055.3|40015.3|40022.9|39982.9|40056.8|40016.8|40019.1|39979.1|0
1754264100000|2025-08-03 23:35:00|40022.1|39982.1|40020.2|39980.2|40029.9|39989.9|40014.5|39974.5|0
1754264400000|2025-08-03 23:40:00|40019.4|39979.4|40029.4|39989.4|40031|39991|40002.5|39962.5|0
1754264700000|2025-08-03 23:45:00|40030.2|39990.2|40050.2|40010.2|40053.3|40013.3|40017.1|39977.1|0
1754265000000|2025-08-03 23:50:00|40049.4|40009.4|40056.4|40016.4|40060.2|40020.2|40048.7|40008.7|0
1754265300000|2025-08-03 23:55:00|40057.1|40017.1|40061|40021|40061|40021|40040.2|40000.2|0
1754265600000|2025-08-04 00:00:00|40060.9|40020.9|40048.1|40008.1|40067.2|40027.2|40045|40005|0
1754265900000|2025-08-04 00:05:00|40048.2|40008.2|40061.2|40021.2|40064.3|40024.3|40046.6|40006.6|0
1754266200000|2025-08-04 00:10:00|40062|40022|40058.9|40018.9|40077.4|40037.4|40058.1|40018.1|0
1754266500000|2025-08-04 00:15:00|40059.7|40019.7|40071.9|40031.9|40072.1|40032.1|40045.6|40005.6|0
1754266800000|2025-08-04 00:20:00|40072|40032|40056.9|40016.9|40072.1|40032.1|40056.8|40016.8|0
1754267100000|2025-08-04 00:25:00|40056.8|40016.8|40091.5|40051.5|40102.8|40062.8|40056.8|40016.8|0
1754267400000|2025-08-04 00:30:00|40095.2|40055.2|40061|40021|40095.2|40055.2|40057.2|40017.2|0
1754267700000|2025-08-04 00:35:00|40057.3|40017.3|40068.7|40028.7|40080.2|40040.2|40057.2|40017.2|0
1754268000000|2025-08-04 00:40:00|40064.9|40024.9|40080.2|40040.2|40087.8|40047.8|40064.9|40024.9|0
1754268300000|2025-08-04 00:45:00|40080.1|40040.1|40118.2|40078.2|40125.7|40085.7|40080.1|40040.1|0
1754268600000|2025-08-04 00:50:00|40122|40082|40129.6|40089.6|40144.9|40104.9|40118.1|40078.1|0
1754268900000|2025-08-04 00:55:00|40133.3|40093.3|40133.5|40093.5|40133.5|40093.5|40110.7|40070.7|0
1754269200000|2025-08-04 01:00:00|40129.7|40089.7|40126.1|40086.1|40148.9|40108.9|40122.2|40082.2|0
1754269500000|2025-08-04 01:05:00|40129.8|40089.8|40095.4|40055.4|40129.9|40089.9|40095.4|40055.4|0
1754269800000|2025-08-04 01:10:00|40087.9|40047.9|40106.6|40066.6|40125.9|40085.9|40087.8|40047.8|0
1754270100000|2025-08-04 01:15:00|40110.4|40070.4|40148.6|40108.6|40148.6|40108.6|40102.9|40062.9|0
1754270400000|2025-08-04 01:20:00|40148.5|40108.5|40134|40094|40157|40117|40133.9|40093.9|0
1754270700000|2025-08-04 01:25:00|40126.5|40086.5|40126.4|40086.4|40149.3|40109.3|40126.4|40086.4|0
1754271000000|2025-08-04 01:30:00|40126.5|40086.5|40141.8|40101.8|40156.9|40116.9|40126.5|40086.5|0
1754271300000|2025-08-04 01:35:00|40145.5|40105.5|40157|40117|40164.7|40124.7|40126.6|40086.6|0
1754271600000|2025-08-04 01:40:00|40149.5|40109.5|40152.9|40112.9|40156.8|40116.8|40134.2|40094.2|0
1754271900000|2025-08-04 01:45:00|40149.2|40109.2|40164.2|40124.2|40171.9|40131.9|40149.2|40109.2|0
1754272200000|2025-08-04 01:50:00|40164.1|40124.1|40171.6|40131.6|40171.7|40131.7|40164|40124|0
1754272500000|2025-08-04 01:55:00|40167.9|40127.9|40175.5|40135.5|40179.4|40139.4|40156.8|40116.8|0
1754272800000|2025-08-04 02:00:00|40175.6|40135.6|40186.8|40146.8|40194.4|40154.4|40171.8|40131.8|0
1754273100000|2025-08-04 02:05:00|40186.9|40146.9|40186.8|40146.8|40194.6|40154.6|40171.8|40131.8|0
1754273400000|2025-08-04 02:10:00|40186.9|40146.9|40195.3|40155.3|40202.9|40162.9|40179.2|40139.2|0
1754273700000|2025-08-04 02:15:00|40195.4|40155.4|40202.9|40162.9|40210.5|40170.5|40191.5|40151.5|0
1754274000000|2025-08-04 02:20:00|40202.8|40162.8|40214.4|40174.4|40218.2|40178.2|40195.4|40155.4|0
1754274300000|2025-08-04 02:25:00|40210.6|40170.6|40210.4|40170.4|40210.7|40170.7|40203|40163|0
1754274600000|2025-08-04 02:30:00|40206.7|40166.7|40225|40185|40225|40185|40202.4|40162.4|0
1754274900000|2025-08-04 02:35:00|40224.9|40184.9|40232.5|40192.5|40232.6|40192.6|40217.4|40177.4|0
1754275200000|2025-08-04 02:40:00|40225|40185|40225.1|40185.1|40225.1|40185.1|40217.5|40177.5|0
1754275500000|2025-08-04 02:45:00|40225|40185|40217.7|40177.7|40232.6|40192.6|40209.9|40169.9|0
1754275800000|2025-08-04 02:50:00|40217.8|40177.8|40217.9|40177.9|40225.4|40185.4|40217.7|40177.7|0
1754276100000|2025-08-04 02:55:00|40218|40178|40221.7|40181.7|40225.5|40185.5|40217.9|40177.9|0
1754276400000|2025-08-04 03:00:00|40225.4|40185.4|40225.4|40185.4|40233.1|40193.1|40225.3|40185.3|0
1754276700000|2025-08-04 03:05:00|40225.3|40185.3|40240.4|40200.4|40240.5|40200.5|40225.2|40185.2|0
1754277000000|2025-08-04 03:10:00|40240.5|40200.5|40240.4|40200.4|40240.5|40200.5|40232.9|40192.9|0
1754277300000|2025-08-04 03:15:00|40240.5|40200.5|40240.4|40200.4|40240.5|40200.5|40225.2|40185.2|0
1754277600000|2025-08-04 03:20:00|40240.3|40200.3|40232.7|40192.7|40240.4|40200.4|40232.6|40192.6|0
1754277900000|2025-08-04 03:25:00|40232.6|40192.6|40232.8|40192.8|40240.3|40200.3|40232.6|40192.6|0
1754278200000|2025-08-04 03:30:00|40236.5|40196.5|40240.3|40200.3|40240.4|40200.4|40232.7|40192.7|0
1754278500000|2025-08-04 03:35:00|40240.2|40200.2|40232.8|40192.8|40240.3|40200.3|40232.7|40192.7|0
1754278800000|2025-08-04 03:40:00|40232.7|40192.7|40240.5|40200.5|40240.5|40200.5|40232.7|40192.7|0
1754279100000|2025-08-04 03:45:00|40240.4|40200.4|40263.2|40223.2|40263.2|40223.2|40240.4|40200.4|0
1754279400000|2025-08-04 03:50:00|40263.3|40223.3|40263.2|40223.2|40270.7|40230.7|40248|40208|0
1754279700000|2025-08-04 03:55:00|40263.1|40223.1|40269.9|40229.9|40274.4|40234.4|40263.1|40223.1|0
1754280000000|2025-08-04 04:00:00|40269.8|40229.8|40258.4|40218.4|40269.9|40229.9|40254.6|40214.6|0
1754280300000|2025-08-04 04:05:00|40262.1|40222.1|40254.6|40214.6|40262.1|40222.1|40247|40207|0
1754280600000|2025-08-04 04:10:00|40254.7|40214.7|40239.3|40199.3|40254.7|40214.7|40239.3|40199.3|0
1754280900000|2025-08-04 04:15:00|40239.2|40199.2|40208.8|40168.8|40243|40203|40208.7|40168.7|0
1754281200000|2025-08-04 04:20:00|40208.9|40168.9|40186.1|40146.1|40220.2|40180.2|40178.5|40138.5|0
1754281500000|2025-08-04 04:25:00|40182.4|40142.4|40194.1|40154.1|40201.3|40161.3|40179|40139|0
1754281800000|2025-08-04 04:30:00|40194|40154|40201.9|40161.9|40209.4|40169.4|40186.4|40146.4|0
1754282100000|2025-08-04 04:35:00|40201.8|40161.8|40209.6|40169.6|40209.7|40169.7|40201.8|40161.8|0
1754282400000|2025-08-04 04:40:00|40209.5|40169.5|40201.9|40161.9|40217.1|40177.1|40201.9|40161.9|0
1754282700000|2025-08-04 04:45:00|40194.5|40154.5|40179.4|40139.4|40194.5|40154.5|40179.3|40139.3|0
1754283000000|2025-08-04 04:50:00|40179.5|40139.5|40194.4|40154.4|40194.5|40154.5|40179.4|40139.4|0
1754283300000|2025-08-04 04:55:00|40186.9|40146.9|40186.9|40146.9|40186.9|40146.9|40179.3|40139.3|0
1754283600000|2025-08-04 05:00:00|40186.8|40146.8|40194.4|40154.4|40194.5|40154.5|40186.8|40146.8|0
1754283900000|2025-08-04 05:05:00|40194.5|40154.5|40186.7|40146.7|40194.5|40154.5|40186.7|40146.7|0
1754284200000|2025-08-04 05:10:00|40179.2|40139.2|40186.7|40146.7|40194.3|40154.3|40179.2|40139.2|0
1754284500000|2025-08-04 05:15:00|40179.2|40139.2|40201.9|40161.9|40202|40162|40171.6|40131.6|0
1754284800000|2025-08-04 05:20:00|40194.5|40154.5|40202.1|40162.1|40209.6|40169.6|40194.3|40154.3|0
1754285100000|2025-08-04 05:25:00|40202|40162|40202.2|40162.2|40209.8|40169.8|40202|40162|0
1754285400000|2025-08-04 05:30:00|40202.3|40162.3|40225|40185|40232.6|40192.6|40202.2|40162.2|0
1754285700000|2025-08-04 05:35:00|40225.1|40185.1|40225|40185|40240.2|40200.2|40225|40185|0
1754286000000|2025-08-04 05:40:00|40225.1|40185.1|40232.6|40192.6|40247.6|40207.6|40225|40185|0
1754286300000|2025-08-04 05:45:00|40225.1|40185.1|40210.3|40170.3|40225.1|40185.1|40210.3|40170.3|0
1754286600000|2025-08-04 05:50:00|40217.8|40177.8|40210.3|40170.3|40217.9|40177.9|40195.2|40155.2|0
1754286900000|2025-08-04 05:55:00|40210.2|40170.2|40207.5|40167.5|40215.2|40175.2|40207.4|40167.4|0
1754287200000|2025-08-04 06:00:00|40214|40194|40229|40209|40229|40209|40196.5|40176.5|28
1754287500000|2025-08-04 06:05:00|40226.5|40206.5|40196.5|40176.5|40231.5|40211.5|40191.5|40171.5|51
1754287800000|2025-08-04 06:10:00|40194|40174|40181.5|40161.5|40209|40189|40169|40149|38
1754288100000|2025-08-04 06:15:00|40184|40164|40171.5|40151.5|40194|40174|40171.5|40151.5|21
1754288400000|2025-08-04 06:20:00|40174|40154|40126.5|40106.5|40181.5|40161.5|40124|40104|25
1754288700000|2025-08-04 06:25:00|40124|40104|40156.5|40136.5|40156.5|40136.5|40121.5|40101.5|18
1754289000000|2025-08-04 06:30:00|40154|40134|40099|40079|40169|40149|40096.5|40076.5|37
1754289300000|2025-08-04 06:35:00|40096.5|40076.5|40089|40069|40109|40089|40081.5|40061.5|23
1754289600000|2025-08-04 06:40:00|40086.5|40066.5|40131.5|40111.5|40134|40114|40071.5|40051.5|44
1754289900000|2025-08-04 06:45:00|40129|40109|40129|40109|40136.5|40116.5|40106.5|40086.5|20
1754290200000|2025-08-04 06:50:00|40126.5|40106.5|40146.5|40126.5|40164|40144|40124|40104|47
1754290500000|2025-08-04 06:55:00|40144|40124|40186.5|40166.5|40221.5|40201.5|40134|40114|150
1754290800000|2025-08-04 07:00:00|40181.5|40161.5|40226.5|40206.5|40246.5|40226.5|40156.5|40136.5|481
1754291100000|2025-08-04 07:05:00|40229|40209|40299|40279|40304|40284|40216.5|40196.5|311
1754291400000|2025-08-04 07:10:00|40296.5|40276.5|40369|40349|40371.5|40351.5|40296.5|40276.5|313
1754291700000|2025-08-04 07:15:00|40371.5|40351.5|40421.5|40401.5|40426.5|40406.5|40354|40334|315
1754292000000|2025-08-04 07:20:00|40416.6|40396.6|40434.1|40414.1|40454.1|40434.1|40409.1|40389.1|189
1754292300000|2025-08-04 07:25:00|40436.6|40416.6|40476.6|40456.6|40481.6|40461.6|40429.1|40409.1|202
1754292600000|2025-08-04 07:30:00|40477.8|40457.8|40595.3|40575.3|40595.3|40575.3|40467.8|40447.8|167
1754292900000|2025-08-04 07:35:00|40597.8|40577.8|40570.3|40550.3|40605.3|40585.3|40562.8|40542.8|209
1754293200000|2025-08-04 07:40:00|40565.8|40545.8|40575.8|40555.8|40590.8|40570.8|40555.8|40535.8|211
1754293500000|2025-08-04 07:45:00|40570.8|40550.8|40600.8|40580.8|40608.3|40588.3|40563.3|40543.3|183
1754293800000|2025-08-04 07:50:00|40600.2|40580.2|40615.2|40595.2|40615.2|40595.2|40587.7|40567.7|125
1754294100000|2025-08-04 07:55:00|40620.2|40600.2|40575.2|40555.2|40645.2|40625.2|40565.2|40545.2|253
1754294400000|2025-08-04 08:00:00|40577.7|40557.7|40520.2|40500.2|40600.2|40580.2|40520.2|40500.2|260
1754294700000|2025-08-04 08:05:00|40517.7|40497.7|40492.7|40472.7|40517.7|40497.7|40485.2|40465.2|142
1754295000000|2025-08-04 08:10:00|40494.5|40474.5|40529.5|40509.5|40529.5|40509.5|40477|40457|193
1754295300000|2025-08-04 08:15:00|40534.5|40514.5|40569.5|40549.5|40577|40557|40534.5|40514.5|150
1754295600000|2025-08-04 08:20:00|40568.4|40548.4|40558.4|40538.4|40570.9|40550.9|40550.9|40530.9|102
1754295900000|2025-08-04 08:25:00|40553.4|40533.4|40563.4|40543.4|40590.9|40570.9|40545.9|40525.9|106
1754296200000|2025-08-04 08:30:00|40564.9|40544.9|40599.9|40579.9|40604.9|40584.9|40549.9|40529.9|92
1754296500000|2025-08-04 08:35:00|40602.4|40582.4|40597.4|40577.4|40614.9|40594.9|40579.9|40559.9|63
1754296800000|2025-08-04 08:40:00|40593.4|40573.4|40615.9|40595.9|40620.9|40600.9|40580.9|40560.9|37
1754297100000|2025-08-04 08:45:00|40608.4|40588.4|40600.9|40580.9|40615.9|40595.9|40590.9|40570.9|91
1754297400000|2025-08-04 08:50:00|40601.9|40581.9|40599.4|40579.4|40616.9|40596.9|40591.9|40571.9|64
1754297700000|2025-08-04 08:55:00|40601.9|40581.9|40634.4|40614.4|40636.9|40616.9|40589.4|40569.4|71
1754298000000|2025-08-04 09:00:00|40634|40614|40624|40604|40641.5|40621.5|40619|40599|71
1754298300000|2025-08-04 09:05:00|40621.5|40601.5|40629|40609|40636.5|40616.5|40604|40584|81
1754298600000|2025-08-04 09:10:00|40629.8|40609.8|40609.8|40589.8|40634.8|40614.8|40597.3|40577.3|86
1754298900000|2025-08-04 09:15:00|40612.3|40592.3|40629.8|40609.8|40629.8|40609.8|40579.8|40559.8|111
1754299200000|2025-08-04 09:20:00|40632|40612|40632|40612|40642|40622|40624.5|40604.5|73
1754299500000|2025-08-04 09:25:00|40634.5|40614.5|40614.5|40594.5|40637|40617|40592|40572|63
1754299800000|2025-08-04 09:30:00|40614.1|40594.1|40674.1|40654.1|40681.6|40661.6|40614.1|40594.1|87
1754300100000|2025-08-04 09:35:00|40679.1|40659.1|40686.6|40666.6|40701.6|40681.6|40669.1|40649.1|80
1754300400000|2025-08-04 09:40:00|40682.1|40662.1|40659.6|40639.6|40687.1|40667.1|40659.6|40639.6|71
1754300700000|2025-08-04 09:45:00|40662.1|40642.1|40644.6|40624.6|40669.6|40649.6|40629.6|40609.6|44
1754301000000|2025-08-04 09:50:00|40648.2|40628.2|40660.7|40640.7|40680.7|40660.7|40638.2|40618.2|60
1754301300000|2025-08-04 09:55:00|40663.2|40643.2|40625.7|40605.7|40675.7|40655.7|40620.7|40600.7|80
1754301600000|2025-08-04 10:00:00|40625.2|40605.2|40660.2|40640.2|40667.7|40647.7|40622.7|40602.7|51
1754301900000|2025-08-04 10:05:00|40657.7|40637.7|40667.7|40647.7|40672.7|40652.7|40657.7|40637.7|30
1754302200000|2025-08-04 10:10:00|40664.6|40644.6|40639.6|40619.6|40674.6|40654.6|40634.6|40614.6|51
1754302500000|2025-08-04 10:15:00|40637.1|40617.1|40627.1|40607.1|40644.6|40624.6|40607.1|40587.1|49
1754302800000|2025-08-04 10:20:00|40629|40609|40636.5|40616.5|40646.5|40626.5|40619|40599|36
1754303100000|2025-08-04 10:25:00|40639|40619|40639|40619|40651.5|40631.5|40631.5|40611.5|35
1754303400000|2025-08-04 10:30:00|40640|40620|40677.5|40657.5|40680|40660|40640|40620|84
1754303700000|2025-08-04 10:35:00|40675|40655|40657.5|40637.5|40680|40660|40642.5|40622.5|236
1754304000000|2025-08-04 10:40:00|40655.5|40635.5|40665.5|40645.5|40680.5|40660.5|40650.5|40630.5|104
1754304300000|2025-08-04 10:45:00|40668|40648|40668|40648|40675.5|40655.5|40650.5|40630.5|50
1754304600000|2025-08-04 10:50:00|40668.6|40648.6|40651.1|40631.1|40683.6|40663.6|40646.1|40626.1|20
1754304900000|2025-08-04 10:55:00|40653.6|40633.6|40661.1|40641.1|40661.1|40641.1|40638.6|40618.6|26
1754305200000|2025-08-04 11:00:00|40660.8|40640.8|40605.8|40585.8|40660.8|40640.8|40593.3|40573.3|86
1754305500000|2025-08-04 11:05:00|40608.3|40588.3|40615.8|40595.8|40628.3|40608.3|40595.8|40575.8|51
1754305800000|2025-08-04 11:10:00|40620.6|40600.6|40640.6|40620.6|40643.1|40623.1|40615.6|40595.6|34
1754306100000|2025-08-04 11:15:00|40643.1|40623.1|40670.6|40650.6|40670.6|40650.6|40643.1|40623.1|24
1754306400000|2025-08-04 11:20:00|40668.1|40648.1|40700.6|40680.6|40700.6|40680.6|40665.6|40645.6|38
1754306700000|2025-08-04 11:25:00|40698.1|40678.1|40693.1|40673.1|40700.6|40680.6|40685.6|40665.6|65
1754307000000|2025-08-04 11:30:00|40689.6|40669.6|40684.6|40664.6|40697.1|40677.1|40677.1|40657.1|78
1754307300000|2025-08-04 11:35:00|40687.1|40667.1|40667.1|40647.1|40689.6|40669.6|40659.6|40639.6|34
1754307600000|2025-08-04 11:40:00|40670.3|40650.3|40682.8|40662.8|40687.8|40667.8|40667.8|40647.8|14
1754307900000|2025-08-04 11:45:00|40685.3|40665.3|40705.3|40685.3|40710.3|40690.3|40682.8|40662.8|35
1754308200000|2025-08-04 11:50:00|40701.8|40681.8|40694.3|40674.3|40711.8|40691.8|40686.8|40666.8|64
1754308500000|2025-08-04 11:55:00|40696.8|40676.8|40701.8|40681.8|40704.3|40684.3|40679.3|40659.3|43
1754308800000|2025-08-04 12:00:00|40702.5|40682.5|40710|40690|40722.5|40702.5|40690|40670|92
1754309100000|2025-08-04 12:05:00|40707.5|40687.5|40717.5|40697.5|40722.5|40702.5|40707.5|40687.5|44
1754309400000|2025-08-04 12:10:00|40714.8|40694.8|40719.8|40699.8|40722.3|40702.3|40704.8|40684.8|55
1754309700000|2025-08-04 12:15:00|40717.3|40697.3|40704.8|40684.8|40719.8|40699.8|40684.8|40664.8|54
1754310000000|2025-08-04 12:20:00|40707.2|40687.2|40717.2|40697.2|40719.7|40699.7|40697.2|40677.2|45
1754310300000|2025-08-04 12:25:00|40714.7|40694.7|40717.2|40697.2|40729.7|40709.7|40712.2|40692.2|82
1754310600000|2025-08-04 12:30:00|40717.5|40697.5|40702.5|40682.5|40717.5|40697.5|40687.5|40667.5|70
1754310900000|2025-08-04 12:35:00|40700|40680|40717.5|40697.5|40727.5|40707.5|40697.5|40677.5|54
1754311200000|2025-08-04 12:40:00|40716.1|40696.1|40711.1|40691.1|40721.1|40701.1|40701.1|40681.1|41
1754311500000|2025-08-04 12:45:00|40708.6|40688.6|40736.1|40716.1|40743.6|40723.6|40706.1|40686.1|106
1754311800000|2025-08-04 12:50:00|40735.9|40715.9|40710.9|40690.9|40740.9|40720.9|40700.9|40680.9|70
1754312100000|2025-08-04 12:55:00|40715.9|40695.9|40708.4|40688.4|40720.9|40700.9|40700.9|40680.9|75
1754312400000|2025-08-04 13:00:00|40707.7|40687.7|40715.2|40695.2|40722.7|40702.7|40700.2|40680.2|51
1754312700000|2025-08-04 13:05:00|40720.2|40700.2|40715.2|40695.2|40725.2|40705.2|40695.2|40675.2|87
1754313000000|2025-08-04 13:10:00|40716.2|40696.2|40696.2|40676.2|40723.7|40703.7|40693.7|40673.7|55
1754313300000|2025-08-04 13:15:00|40698.7|40678.7|40716.2|40696.2|40726.2|40706.2|40696.2|40676.2|57
1754313600000|2025-08-04 13:20:00|40717.4|40697.4|40722.4|40702.4|40722.4|40702.4|40702.4|40682.4|56
1754313900000|2025-08-04 13:25:00|40719.9|40699.9|40707.4|40687.4|40729.9|40709.9|40702.4|40682.4|63
1754314200000|2025-08-04 13:30:00|40708.4|40688.4|40703.4|40683.4|40723.4|40703.4|40670.9|40650.9|156
1754314500000|2025-08-04 13:35:00|40705.9|40685.9|40735.9|40715.9|40753.4|40733.4|40705.9|40685.9|144
1754314800000|2025-08-04 13:40:00|40736|40716|40743.5|40723.5|40753.5|40733.5|40718.5|40698.5|110
1754315100000|2025-08-04 13:45:00|40741|40721|40748.5|40728.5|40768.5|40748.5|40728.5|40708.5|155
1754315400000|2025-08-04 13:50:00|40749.3|40729.3|40726.8|40706.8|40751.8|40731.8|40711.8|40691.8|109
1754315700000|2025-08-04 13:55:00|40729.3|40709.3|40719.3|40699.3|40734.3|40714.3|40714.3|40694.3|79
1754316000000|2025-08-04 14:00:00|40718.2|40698.2|40678.2|40658.2|40733.2|40713.2|40675.7|40655.7|123
1754316300000|2025-08-04 14:05:00|40680.7|40660.7|40653.2|40633.2|40705.7|40685.7|40653.2|40633.2|159
1754316600000|2025-08-04 14:10:00|40655.5|40635.5|40655.5|40635.5|40660.5|40640.5|40628|40608|122
1754316900000|2025-08-04 14:15:00|40658|40638|40683|40663|40685.5|40665.5|40658|40638|57
1754317200000|2025-08-04 14:20:00|40681.8|40661.8|40684.3|40664.3|40686.8|40666.8|40671.8|40651.8|66
1754317500000|2025-08-04 14:25:00|40681.8|40661.8|40679.3|40659.3|40689.3|40669.3|40669.3|40649.3|84
1754317800000|2025-08-04 14:30:00|40678.4|40658.4|40703.4|40683.4|40708.4|40688.4|40675.9|40655.9|84
1754318100000|2025-08-04 14:35:00|40698.4|40678.4|40713.4|40693.4|40713.4|40693.4|40698.4|40678.4|82
1754318400000|2025-08-04 14:40:00|40715.4|40695.4|40685.4|40665.4|40717.9|40697.9|40675.4|40655.4|60
1754318700000|2025-08-04 14:45:00|40682.9|40662.9|40677.9|40657.9|40690.4|40670.4|40670.4|40650.4|97
1754319000000|2025-08-04 14:50:00|40678.2|40658.2|40650.7|40630.7|40680.7|40660.7|40630.7|40610.7|161
1754319300000|2025-08-04 14:55:00|40648.2|40628.2|40650.7|40630.7|40670.7|40650.7|40645.7|40625.7|60
1754319600000|2025-08-04 15:00:00|40649.4|40629.4|40674.4|40654.4|40684.4|40664.4|40644.4|40624.4|122
1754319900000|2025-08-04 15:05:00|40676.9|40656.9|40686.9|40666.9|40694.4|40674.4|40666.9|40646.9|121
1754320200000|2025-08-04 15:10:00|40687.1|40667.1|40699.6|40679.6|40709.6|40689.6|40672.1|40652.1|88
1754320500000|2025-08-04 15:15:00|40702.1|40682.1|40697.1|40677.1|40707.1|40687.1|40679.6|40659.6|129
1754320800000|2025-08-04 15:20:00|40697.7|40677.7|40650.2|40630.2|40697.7|40677.7|40640.2|40620.2|142
1754321100000|2025-08-04 15:25:00|40647.7|40627.7|40697.7|40677.7|40702.7|40682.7|40647.7|40627.7|229
1754321400000|2025-08-04 15:30:00|40695.2|40675.2|40700.2|40680.2|40705.2|40685.2|40667.7|40647.7|296
1754321700000|2025-08-04 15:35:00|40702.7|40682.7|40680.2|40660.2|40705.2|40685.2|40675.2|40655.2|159
1754322000000|2025-08-04 15:40:00|40677.7|40657.7|40655.2|40635.2|40680.2|40660.2|40635.2|40615.2|96
1754322300000|2025-08-04 15:45:00|40652.7|40632.7|40680.2|40660.2|40680.2|40660.2|40640.2|40620.2|252
1754322600000|2025-08-04 15:50:00|40682.7|40657.7|40677.7|40652.7|40682.7|40657.7|40662.7|40632.7|25
1754322900000|2025-08-04 15:55:00|40682.7|40657.7|40687.7|40657.7|40687.7|40662.7|40667.7|40637.7|1696
1754323200000|2025-08-04 16:00:00|40692.7|40662.7|40697.7|40672.7|40707.7|40682.7|40687.7|40657.7|31
1754323500000|2025-08-04 16:05:00|40702.7|40677.7|40702.7|40677.7|40712.7|40687.7|40697.7|40672.7|20
1754323800000|2025-08-04 16:10:00|40707.7|40682.7|40707.7|40682.7|40712.7|40687.7|40687.7|40662.7|43
1754324100000|2025-08-04 16:15:00|40712.7|40677.7|40732.7|40702.7|40732.7|40707.7|40707.7|40677.7|34
1754324400000|2025-08-04 16:20:00|40727.7|40697.7|40717.7|40687.7|40727.7|40702.7|40712.7|40687.7|25
1754324700000|2025-08-04 16:25:00|40712.7|40692.7|40702.7|40677.7|40722.7|40692.7|40702.7|40677.7|16
1754325000000|2025-08-04 16:30:00|40707.7|40682.7|40707.7|40682.7|40712.7|40687.7|40702.7|40677.7|15
1754325300000|2025-08-04 16:35:00|40702.7|40677.7|40692.7|40667.7|40707.7|40682.7|40687.7|40662.7|11
1754325600000|2025-08-04 16:40:00|40687.7|40662.7|40687.7|40662.7|40692.7|40667.7|40677.7|40652.7|31
1754325900000|2025-08-04 16:45:00|40692.7|40657.7|40692.7|40662.7|40702.7|40672.7|40687.7|40657.7|21
1754326200000|2025-08-04 16:50:00|40687.7|40667.7|40707.7|40682.7|40707.7|40682.7|40687.7|40662.7|6
1754326500000|2025-08-04 16:55:00|40702.7|40677.7|40697.7|40672.7|40707.7|40682.7|40682.7|40657.7|17
1754326800000|2025-08-04 17:00:00|40702.7|40677.7|40702.7|40677.7|40707.7|40682.7|40697.7|40672.7|8
1754327100000|2025-08-04 17:05:00|40707.7|40672.7|40697.7|40672.7|40707.7|40682.7|40697.7|40667.7|26
1754327400000|2025-08-04 17:10:00|40702.7|40677.7|40712.7|40687.7|40712.7|40687.7|40697.7|40672.7|21
1754327700000|2025-08-04 17:15:00|40717.7|40692.7|40717.7|40692.7|40717.7|40692.7|40712.7|40687.7|6
1754328000000|2025-08-04 17:20:00|40712.7|40687.7|40712.7|40687.7|40717.7|40692.7|40702.7|40677.7|5
1754328300000|2025-08-04 17:25:00|40707.7|40682.7|40707.7|40682.7|40712.7|40687.7|40702.7|40677.7|3
1754328600000|2025-08-04 17:30:00|40712.7|40687.7|40707.7|40682.7|40717.7|40692.7|40707.7|40677.7|24
1754328900000|2025-08-04 17:35:00|40702.7|40677.7|40702.7|40677.7|40707.7|40682.7|40702.7|40672.7|7
1754329200000|2025-08-04 17:40:00|40697.7|40672.7|40677.7|40652.7|40702.7|40672.7|40672.7|40647.7|22
1754329500000|2025-08-04 17:45:00|40682.7|40657.7|40667.7|40642.7|40687.7|40662.7|40657.7|40627.7|24
1754329800000|2025-08-04 17:50:00|40672.7|40647.7|40667.7|40642.7|40677.7|40647.7|40667.7|40642.7|9
1754330100000|2025-08-04 17:55:00|40662.7|40637.7|40657.7|40632.7|40667.7|40642.7|40652.7|40627.7|14
1754330400000|2025-08-04 18:00:00|40662.7|40637.7|40667.7|40642.7|40672.7|40647.7|40662.7|40637.7|17
1754330700000|2025-08-04 18:05:00|40662.7|40637.7|40657.7|40632.7|40672.7|40647.7|40657.7|40632.7|34
1754331000000|2025-08-04 18:10:00|40662.7|40637.7|40642.7|40617.7|40662.7|40637.7|40642.7|40617.7|18
1754331300000|2025-08-04 18:15:00|40637.7|40612.7|40647.7|40622.7|40647.7|40622.7|40637.7|40612.7|14
1754331600000|2025-08-04 18:20:00|40652.7|40627.7|40652.7|40627.7|40662.7|40632.7|40652.7|40627.7|19
1754331900000|2025-08-04 18:25:00|40657.7|40632.7|40660.2|40640.2|40667.7|40642.7|40657.7|40627.7|10
1754332200000|2025-08-04 18:30:00|40662.7|40642.7|40680.2|40660.2|40680.2|40660.2|40662.7|40642.7|5
1754332500000|2025-08-04 18:35:00|40677.7|40657.7|40670.2|40650.2|40685.2|40665.2|40667.7|40647.7|8
1754332800000|2025-08-04 18:40:00|40667.7|40647.7|40655.2|40635.2|40670.2|40650.2|40650.2|40630.2|13
1754333100000|2025-08-04 18:45:00|40657.7|40637.7|40660.2|40640.2|40662.7|40642.7|40657.7|40637.7|3
1754333400000|2025-08-04 18:50:00|40657.7|40637.7|40652.7|40632.7|40660.2|40640.2|40650.2|40630.2|22
1754333700000|2025-08-04 18:55:00|40655.2|40635.2|40650.2|40630.2|40655.2|40635.2|40645.2|40625.2|9
1754334000000|2025-08-04 19:00:00|40647.7|40627.7|40665.2|40645.2|40670.2|40650.2|40647.7|40627.7|21
1754334300000|2025-08-04 19:05:00|40662.7|40642.7|40657.7|40637.7|40667.7|40647.7|40657.7|40637.7|6
1754334600000|2025-08-04 19:10:00|40660.2|40640.2|40660.2|40640.2|40667.7|40647.7|40657.7|40637.7|10
1754334900000|2025-08-04 19:15:00|40662.7|40642.7|40672.7|40652.7|40677.7|40657.7|40662.7|40642.7|5
1754335200000|2025-08-04 19:20:00|40670.2|40650.2|40680.2|40660.2|40680.2|40660.2|40670.2|40650.2|7
1754335500000|2025-08-04 19:25:00|40677.7|40657.7|40665.2|40645.2|40677.7|40657.7|40665.2|40645.2|6
1754335800000|2025-08-04 19:30:00|40667.7|40647.7|40677.7|40657.7|40682.7|40662.7|40662.7|40642.7|140
1754336100000|2025-08-04 19:35:00|40675.2|40655.2|40675.2|40655.2|40677.7|40657.7|40670.2|40650.2|22
1754336400000|2025-08-04 19:40:00|40677.7|40657.7|40682.7|40662.7|40685.2|40665.2|40677.7|40657.7|7
1754336700000|2025-08-04 19:45:00|40680.2|40660.2|40682.7|40662.7|40685.2|40665.2|40677.7|40657.7|33
1754337000000|2025-08-04 19:50:00|40680.2|40660.2|40702.7|40682.7|40707.7|40687.7|40675.2|40655.2|34
1754337300000|2025-08-04 19:55:00|40700.2|40680.2|40712.7|40692.7|40720.2|40700.2|40695.2|40675.2|14
1754337600000|2025-08-04 20:00:00|40725.3|40685.3|40735.2|40695.2|40748.3|40708.3|40720.5|40680.5|0
1754337900000|2025-08-04 20:05:00|40735.3|40695.3|40771.5|40731.5|40780|40740|40735.2|40695.2|0
1754338200000|2025-08-04 20:10:00|40770|40730|40772.3|40732.3|40775.4|40735.4|40763.8|40723.8|0
1754338500000|2025-08-04 20:15:00|40772.4|40732.4|40773.9|40733.9|40781.6|40741.6|40772.3|40732.3|0
1754338800000|2025-08-04 20:20:00|40775.4|40735.4|40781.7|40741.7|40784|40744|40772.3|40732.3|0
1754339100000|2025-08-04 20:25:00|40781.6|40741.6|40778.6|40738.6|40782.5|40742.5|40777|40737|0
1754339400000|2025-08-04 20:30:00|40780.1|40740.1|40788.6|40748.6|40793.3|40753.3|40777|40737|0
1754339700000|2025-08-04 20:35:00|40788.7|40748.7|40796.1|40756.1|40799.2|40759.2|40787.1|40747.1|0
1754340000000|2025-08-04 20:40:00|40796|40756|40797.6|40757.6|40797.6|40757.6|40792.2|40752.2|0
1754340300000|2025-08-04 20:45:00|40796.1|40756.1|40800.7|40760.7|40802.2|40762.2|40793.7|40753.7|0
1754340600000|2025-08-04 20:50:00|40802.2|40762.2|40799.2|40759.2|40802.2|40762.2|40790.6|40750.6|0
1754340900000|2025-08-04 20:55:00|40799.1|40759.1|40792.4|40752.4|40806.6|40766.6|40790.8|40750.8|0
1754341200000|2025-08-04 21:00:00|40791.6|40751.6|40792.3|40752.3|40796.1|40756.1|40790.1|40750.1|0
1754341500000|2025-08-04 21:05:00|40793|40753|40792.3|40752.3|40795.4|40755.4|40791.5|40751.5|0
1754341800000|2025-08-04 21:10:00|40792.2|40752.2|40790.7|40750.7|40792.3|40752.3|40786.9|40746.9|0
1754342100000|2025-08-04 21:15:00|40789.9|40749.9|40788.4|40748.4|40791.5|40751.5|40788.4|40748.4|0
1754342400000|2025-08-04 21:20:00|40788.5|40748.5|40788.4|40748.4|40790.7|40750.7|40786.9|40746.9|0
1754342700000|2025-08-04 21:25:00|40789.2|40749.2|40793.8|40753.8|40793.8|40753.8|40789.2|40749.2|0
1754343000000|2025-08-04 21:30:00|40794.6|40754.6|40797.7|40757.7|40800.8|40760.8|40794.6|40754.6|0
1754343300000|2025-08-04 21:35:00|40796.9|40756.9|40792.3|40752.3|40800|40760|40792.3|40752.3|0
1754343600000|2025-08-04 21:40:00|40792.2|40752.2|40794.6|40754.6|40795.4|40755.4|40789.9|40749.9|0
1754343900000|2025-08-04 21:45:00|40794.5|40754.5|40793|40753|40794.5|40754.5|40793|40753|0
1754344200000|2025-08-04 21:50:00|40793.8|40753.8|40793|40753|40796.1|40756.1|40792.3|40752.3|0
1754344500000|2025-08-04 21:55:00|40793.1|40753.1|40796.1|40756.1|40796.9|40756.9|40793.1|40753.1|0
1754344800000|2025-08-04 22:00:00|40796.3|40756.3|40785.3|40745.3|40806.2|40766.2|40777.6|40737.6|0
1754345100000|2025-08-04 22:05:00|40784.5|40744.5|40780.7|40740.7|40787.6|40747.6|40779.1|40739.1|0
1754345400000|2025-08-04 22:10:00|40782.2|40742.2|40780.7|40740.7|40787.6|40747.6|40779.1|40739.1|0
1754345700000|2025-08-04 22:15:00|40780.6|40740.6|40784.5|40744.5|40784.5|40744.5|40777.6|40737.6|0
1754346000000|2025-08-04 22:20:00|40784.6|40744.6|40782.2|40742.2|40786.1|40746.1|40776|40736|0
1754346300000|2025-08-04 22:25:00|40781.4|40741.4|40769.1|40729.1|40781.4|40741.4|40766|40726|0
1754346600000|2025-08-04 22:30:00|40769.8|40729.8|40762.9|40722.9|40772.2|40732.2|40760.6|40720.6|0
1754346900000|2025-08-04 22:35:00|40763.7|40723.7|40764.4|40724.4|40772.2|40732.2|40762.1|40722.1|0
1754347200000|2025-08-04 22:40:00|40762.9|40722.9|40766|40726|40769.1|40729.1|40757.5|40717.5|0
1754347500000|2025-08-04 22:45:00|40765.9|40725.9|40767.5|40727.5|40770.6|40730.6|40762.9|40722.9|0
1754347800000|2025-08-04 22:50:00|40766.8|40726.8|40770.6|40730.6|40772.2|40732.2|40762.1|40722.1|0
1754348100000|2025-08-04 22:55:00|40769.8|40729.8|40767.5|40727.5|40772.2|40732.2|40767.5|40727.5|0
1754348400000|2025-08-04 23:00:00|40768.3|40728.3|40767.5|40727.5|40772.2|40732.2|40767.5|40727.5|0
1754348700000|2025-08-04 23:05:00|40766.8|40726.8|40776|40736|40777.6|40737.6|40764.4|40724.4|0
1754349000000|2025-08-04 23:10:00|40776.1|40736.1|40782.2|40742.2|40782.2|40742.2|40774.5|40734.5|0
1754349300000|2025-08-04 23:15:00|40780.7|40740.7|40782.2|40742.2|40793.8|40753.8|40780.7|40740.7|0
1754349600000|2025-08-04 23:20:00|40781.4|40741.4|40766|40726|40781.4|40741.4|40764.4|40724.4|0
1754349900000|2025-08-04 23:25:00|40765.2|40725.2|40766|40726|40767.5|40727.5|40762.9|40722.9|0
1754350200000|2025-08-04 23:30:00|40765.9|40725.9|40760.6|40720.6|40766|40726|40752.8|40712.8|0
1754350500000|2025-08-04 23:35:00|40761.3|40721.3|40755.9|40715.9|40762.1|40722.1|40752.8|40712.8|0
1754350800000|2025-08-04 23:40:00|40756|40716|40767.5|40727.5|40767.5|40727.5|40756|40716|0
1754351100000|2025-08-04 23:45:00|40767.6|40727.6|40762.1|40722.1|40771.4|40731.4|40755.9|40715.9|0
1754351400000|2025-08-04 23:50:00|40762.9|40722.9|40765|40725|40771.9|40731.9|40760.6|40720.6|0
1754351700000|2025-08-04 23:55:00|40764.2|40724.2|40770.4|40730.4|40773.5|40733.5|40763.4|40723.4|0
1754352000000|2025-08-05 00:00:00|40769.6|40729.6|40756.7|40716.7|40769.6|40729.6|40752|40712|0
1754352300000|2025-08-05 00:05:00|40755.9|40715.9|40742.5|40702.5|40762.9|40722.9|40740.1|40700.1|0
1754352600000|2025-08-05 00:10:00|40742.4|40702.4|40737.8|40697.8|40742.5|40702.5|40733.9|40693.9|0
1754352900000|2025-08-05 00:15:00|40737|40697|40723.4|40683.4|40737|40697|40700.9|40660.9|0
1754353200000|2025-08-05 00:20:00|40723.3|40683.3|40730.9|40690.9|40738.4|40698.4|40715.7|40675.7|0
1754353500000|2025-08-05 00:25:00|40738.5|40698.5|40738.5|40698.5|40746.1|40706.1|40730.9|40690.9|0
1754353800000|2025-08-05 00:30:00|40738.6|40698.6|40746.3|40706.3|40746.3|40706.3|40731.1|40691.1|0
1754354100000|2025-08-05 00:35:00|40746.4|40706.4|40776.5|40736.5|40776.5|40736.5|40746.3|40706.3|0
1754354400000|2025-08-05 00:40:00|40769|40729|40784.4|40744.4|40792|40752|40769|40729|0
1754354700000|2025-08-05 00:45:00|40788.1|40748.1|40800.4|40760.4|40815.9|40775.9|40784.4|40744.4|0
1754355000000|2025-08-05 00:50:00|40796.7|40756.7|40769.5|40729.5|40800.4|40760.4|40746.5|40706.5|0
1754355300000|2025-08-05 00:55:00|40769.4|40729.4|40777.1|40737.1|40784.7|40744.7|40761.8|40721.8|0
1754355600000|2025-08-05 01:00:00|40777|40737|40777.2|40737.2|40792.4|40752.4|40769.6|40729.6|0
1754355900000|2025-08-05 01:05:00|40769.7|40729.7|40800.3|40760.3|40800.4|40760.4|40769.6|40729.6|0
1754356200000|2025-08-05 01:10:00|40796.5|40756.5|40766.1|40726.1|40800.3|40760.3|40754.5|40714.5|0
1754356500000|2025-08-05 01:15:00|40766|40726|40762.1|40722.1|40769.8|40729.8|40746.6|40706.6|0
1754356800000|2025-08-05 01:20:00|40762|40722|40754.3|40714.3|40762|40722|40746.8|40706.8|0
1754357100000|2025-08-05 01:25:00|40754.4|40714.4|40750.7|40710.7|40754.5|40714.5|40739.1|40699.1|0
1754357400000|2025-08-05 01:30:00|40754.5|40714.5|40754.3|40714.3|40754.5|40714.5|40739.2|40699.2|0
1754357700000|2025-08-05 01:35:00|40754.2|40714.2|40769.4|40729.4|40769.4|40729.4|40746.5|40706.5|0
1754358000000|2025-08-05 01:40:00|40769.3|40729.3|40777.1|40737.1|40777.1|40737.1|40769.3|40729.3|0
1754358300000|2025-08-05 01:45:00|40777|40737|40769.5|40729.5|40777.1|40737.1|40765.5|40725.5|0
1754358600000|2025-08-05 01:50:00|40769.4|40729.4|40761.8|40721.8|40777.1|40737.1|40761.7|40721.7|0
1754358900000|2025-08-05 01:55:00|40761.7|40721.7|40731.5|40691.5|40761.8|40721.8|40731.4|40691.4|0
1754359200000|2025-08-05 02:00:00|40731.6|40691.6|40739.1|40699.1|40746.6|40706.6|40731.4|40691.4|0
1754359500000|2025-08-05 02:05:00|40739|40699|40746.6|40706.6|40746.7|40706.7|40739|40699|0
1754359800000|2025-08-05 02:10:00|40746.7|40706.7|40754|40714|40754.2|40714.2|40746.6|40706.6|0
1754360100000|2025-08-05 02:15:00|40753.9|40713.9|40723.8|40683.8|40754|40714|40723.8|40683.8|0
1754360400000|2025-08-05 02:20:00|40727.6|40687.6|40746.4|40706.4|40746.5|40706.5|40723.8|40683.8|0
1754360700000|2025-08-05 02:25:00|40746.5|40706.5|40742.7|40702.7|40746.5|40706.5|40742.6|40702.6|0
1754361000000|2025-08-05 02:30:00|40738.9|40698.9|40754.2|40714.2|40754.2|40714.2|40738.9|40698.9|0
1754361300000|2025-08-05 02:35:00|40754.3|40714.3|40746.7|40706.7|40761.8|40721.8|40746.7|40706.7|0
1754361600000|2025-08-05 02:40:00|40746.6|40706.6|40738.9|40698.9|40746.6|40706.6|40735.2|40695.2|0
1754361900000|2025-08-05 02:45:00|40739|40699|40753.6|40713.6|40754.2|40714.2|40738.9|40698.9|0
1754362200000|2025-08-05 02:50:00|40753.5|40713.5|40738.4|40698.4|40753.6|40713.6|40738.4|40698.4|0
1754362500000|2025-08-05 02:55:00|40742.2|40702.2|40746.1|40706.1|40746.1|40706.1|40734.5|40694.5|0
1754362800000|2025-08-05 03:00:00|40742.3|40702.3|40734.6|40694.6|40746|40706|40730.8|40690.8|0
1754363100000|2025-08-05 03:05:00|40738.4|40698.4|40746|40706|40749.8|40709.8|40730.8|40690.8|0
1754363400000|2025-08-05 03:10:00|40749.8|40709.8|40753.5|40713.5|40753.6|40713.6|40745.9|40705.9|0
1754363700000|2025-08-05 03:15:00|40753.4|40713.4|40761.1|40721.1|40761.2|40721.2|40749.7|40709.7|0
1754364000000|2025-08-05 03:20:00|40761|40721|40745.8|40705.8|40761|40721|40745.8|40705.8|0
1754364300000|2025-08-05 03:25:00|40745.7|40705.7|40753.4|40713.4|40753.6|40713.6|40738.1|40698.1|0
1754364600000|2025-08-05 03:30:00|40753.5|40713.5|40761.4|40721.4|40761.5|40721.5|40753.5|40713.5|0
1754364900000|2025-08-05 03:35:00|40761.5|40721.5|40765.2|40725.2|40772.9|40732.9|40761.3|40721.3|0
1754365200000|2025-08-05 03:40:00|40768.9|40728.9|40769|40729|40769|40729|40761.4|40721.4|0
1754365500000|2025-08-05 03:45:00|40769.1|40729.1|40753.9|40713.9|40769.2|40729.2|40753.9|40713.9|0
1754365800000|2025-08-05 03:50:00|40750.1|40710.1|40746.4|40706.4|40754|40714|40746.4|40706.4|0
1754366100000|2025-08-05 03:55:00|40746.5|40706.5|40734.8|40694.8|40746.5|40706.5|40731|40691|0
1754366400000|2025-08-05 04:00:00|40738.6|40698.6|40753.6|40713.6|40753.7|40713.7|40734.7|40694.7|0
1754366700000|2025-08-05 04:05:00|40753.7|40713.7|40738.4|40698.4|40753.7|40713.7|40738.4|40698.4|0
1754367000000|2025-08-05 04:10:00|40738.3|40698.3|40734.6|40694.6|40742.2|40702.2|40730.8|40690.8|0
1754367300000|2025-08-05 04:15:00|40730.9|40690.9|40730.8|40690.8|40734.6|40694.6|40730.8|40690.8|0
1754367600000|2025-08-05 04:20:00|40730.9|40690.9|40745.9|40705.9|40746|40706|40730.8|40690.8|0
1754367900000|2025-08-05 04:25:00|40746|40706|40753.5|40713.5|40753.6|40713.6|40745.9|40705.9|0
1754368200000|2025-08-05 04:30:00|40753.6|40713.6|40753.7|40713.7|40753.7|40713.7|40742.3|40702.3|0
1754368500000|2025-08-05 04:35:00|40761.2|40721.2|40776.2|40736.2|40776.3|40736.3|40761.1|40721.1|0
1754368800000|2025-08-05 04:40:00|40772.4|40732.4|40776.2|40736.2|40783.8|40743.8|40772.4|40732.4|0
1754369100000|2025-08-05 04:45:00|40776.3|40736.3|40776.4|40736.4|40776.4|40736.4|40776.3|40736.3|0
1754369400000|2025-08-05 04:50:00|40776.3|40736.3|40783.9|40743.9|40784|40744|40776.3|40736.3|0
1754369700000|2025-08-05 04:55:00|40784|40744|40791.7|40751.7|40791.7|40751.7|40780.2|40740.2|0
1754370000000|2025-08-05 05:00:00|40791.8|40751.8|40791.7|40751.7|40799.3|40759.3|40784.2|40744.2|0
1754370300000|2025-08-05 05:05:00|40799.2|40759.2|40784.1|40744.1|40799.3|40759.3|40784.1|40744.1|0
1754370600000|2025-08-05 05:10:00|40784.2|40744.2|40784.2|40744.2|40784.2|40744.2|40784.1|40744.1|0
1754370900000|2025-08-05 05:15:00|40784.1|40744.1|40782.2|40742.2|40784.1|40744.1|40768.8|40728.8|0
1754371200000|2025-08-05 05:20:00|40782.1|40742.1|40797.5|40757.5|40805.1|40765.1|40782.1|40742.1|0
1754371500000|2025-08-05 05:25:00|40805|40765|40827.7|40787.7|40831.5|40791.5|40804.9|40764.9|0
1754371800000|2025-08-05 05:30:00|40827.8|40787.8|40835.2|40795.2|40842.8|40802.8|40820.2|40780.2|0
1754372100000|2025-08-05 05:35:00|40835.3|40795.3|40858.2|40818.2|40858.2|40818.2|40827.7|40787.7|0
1754372400000|2025-08-05 05:40:00|40850.7|40810.7|40858.3|40818.3|40858.3|40818.3|40843.2|40803.2|0
1754372700000|2025-08-05 05:45:00|40865.8|40825.8|40850.8|40810.8|40865.8|40825.8|40850.7|40810.7|0
1754373000000|2025-08-05 05:50:00|40843.3|40803.3|40850.7|40810.7|40850.8|40810.8|40843.1|40803.1|0
1754373300000|2025-08-05 05:55:00|40850.8|40810.8|40828.1|40788.1|40850.8|40810.8|40828|40788|0
1754373600000|2025-08-05 06:00:00|40792.4|40772.4|40759.9|40739.9|40792.4|40772.4|40759.9|40739.9|34
1754373900000|2025-08-05 06:05:00|40762.4|40742.4|40764.9|40744.9|40772.4|40752.4|40752.4|40732.4|10
1754374200000|2025-08-05 06:10:00|40767.4|40747.4|40769.9|40749.9|40779.9|40759.9|40762.4|40742.4|40
1754374500000|2025-08-05 06:15:00|40767.4|40747.4|40774.9|40754.9|40794.9|40774.9|40757.4|40737.4|14
1754374800000|2025-08-05 06:20:00|40772.4|40752.4|40744.9|40724.9|40772.4|40752.4|40732.4|40712.4|41
1754375100000|2025-08-05 06:25:00|40747.4|40727.4|40749.9|40729.9|40759.9|40739.9|40732.4|40712.4|42
1754375400000|2025-08-05 06:30:00|40747.4|40727.4|40782.4|40762.4|40794.9|40774.9|40747.4|40727.4|63
1754375700000|2025-08-05 06:35:00|40784.9|40764.9|40799.9|40779.9|40802.4|40782.4|40759.9|40739.9|30
1754376000000|2025-08-05 06:40:00|40797.4|40777.4|40814.9|40794.9|40829.9|40809.9|40789.9|40769.9|22
1754376300000|2025-08-05 06:45:00|40812.4|40792.4|40812.4|40792.4|40822.4|40802.4|40799.9|40779.9|28
1754376600000|2025-08-05 06:50:00|40809.9|40789.9|40809.9|40789.9|40817.4|40797.4|40794.9|40774.9|15
1754376900000|2025-08-05 06:55:00|40807.4|40787.4|40839.9|40819.9|40859.9|40839.9|40802.4|40782.4|147
1754377200000|2025-08-05 07:00:00|40829.9|40809.9|40799.9|40779.9|40907.4|40887.4|40769.9|40749.9|492
1754377500000|2025-08-05 07:05:00|40802.4|40782.4|40799.9|40779.9|40824.9|40804.9|40762.4|40742.4|215
1754377800000|2025-08-05 07:10:00|40797.4|40777.4|40759.9|40739.9|40807.4|40787.4|40749.9|40729.9|131
1754378100000|2025-08-05 07:15:00|40774.9|40754.9|40817.4|40797.4|40819.9|40799.9|40774.9|40754.9|127
1754378400000|2025-08-05 07:20:00|40820.2|40800.2|40840.2|40820.2|40847.7|40827.7|40815.2|40795.2|102
1754378700000|2025-08-05 07:25:00|40837.7|40817.7|40812.7|40792.7|40847.7|40827.7|40785.2|40765.2|75
1754379000000|2025-08-05 07:30:00|40810.2|40790.2|40807.7|40787.7|40852.7|40832.7|40802.7|40782.7|117
1754379300000|2025-08-05 07:35:00|40810.2|40790.2|40777.7|40757.7|40827.7|40807.7|40775.2|40755.2|68
1754379600000|2025-08-05 07:40:00|40776.3|40756.3|40771.3|40751.3|40781.3|40761.3|40753.8|40733.8|68
1754379900000|2025-08-05 07:45:00|40768.8|40748.8|40736.3|40716.3|40783.8|40763.8|40731.3|40711.3|62
1754380200000|2025-08-05 07:50:00|40736.2|40716.2|40681.2|40661.2|40736.2|40716.2|40673.7|40653.7|140
1754380500000|2025-08-05 07:55:00|40693.7|40673.7|40713.7|40693.7|40713.7|40693.7|40671.2|40651.2|124
1754380800000|2025-08-05 08:00:00|40711.4|40691.4|40671.4|40651.4|40716.4|40696.4|40651.4|40631.4|169
1754381100000|2025-08-05 08:05:00|40666.4|40646.4|40651.4|40631.4|40683.9|40663.9|40631.4|40611.4|183
1754381400000|2025-08-05 08:10:00|40651.2|40631.2|40688.7|40668.7|40701.2|40681.2|40641.2|40621.2|148
1754381700000|2025-08-05 08:15:00|40686.2|40666.2|40698.7|40678.7|40723.7|40703.7|40676.2|40656.2|139
1754382000000|2025-08-05 08:20:00|40698.2|40678.2|40708.2|40688.2|40715.7|40695.7|40685.7|40665.7|71
1754382300000|2025-08-05 08:25:00|40705.7|40685.7|40708.2|40688.2|40745.7|40725.7|40695.7|40675.7|84
1754382600000|2025-08-05 08:30:00|40708.5|40688.5|40683.5|40663.5|40726|40706|40661|40641|92
1754382900000|2025-08-05 08:35:00|40681|40661|40686|40666|40688.5|40668.5|40641|40621|65
1754383200000|2025-08-05 08:40:00|40688.3|40668.3|40693.3|40673.3|40723.3|40703.3|40683.3|40663.3|59
1754383500000|2025-08-05 08:45:00|40695.8|40675.8|40698.3|40678.3|40703.3|40683.3|40668.3|40648.3|24
1754383800000|2025-08-05 08:50:00|40698.4|40678.4|40723.4|40703.4|40728.4|40708.4|40685.9|40665.9|39
1754384100000|2025-08-05 08:55:00|40720.9|40700.9|40730.9|40710.9|40743.4|40723.4|40720.9|40700.9|42
1754384400000|2025-08-05 09:00:00|40729.2|40709.2|40721.7|40701.7|40734.2|40714.2|40699.2|40679.2|30
1754384700000|2025-08-05 09:05:00|40724.2|40704.2|40709.2|40689.2|40726.7|40706.7|40706.7|40686.7|34
1754385000000|2025-08-05 09:10:00|40710.6|40690.6|40703.1|40683.1|40713.1|40693.1|40678.1|40658.1|60
1754385300000|2025-08-05 09:15:00|40700.6|40680.6|40705.6|40685.6|40728.1|40708.1|40678.1|40658.1|87
1754385600000|2025-08-05 09:20:00|40707.5|40687.5|40687.5|40667.5|40712.5|40692.5|40657.5|40637.5|75
1754385900000|2025-08-05 09:25:00|40690|40670|40722.5|40702.5|40737.5|40717.5|40685|40665|41
1754386200000|2025-08-05 09:30:00|40719.9|40699.9|40732.4|40712.4|40734.9|40714.9|40714.9|40694.9|16
1754386500000|2025-08-05 09:35:00|40734.9|40714.9|40754.9|40734.9|40767.4|40747.4|40722.4|40702.4|37
1754386800000|2025-08-05 09:40:00|40753.9|40733.9|40763.9|40743.9|40771.4|40751.4|40751.4|40731.4|15
1754387100000|2025-08-05 09:45:00|40766.4|40746.4|40761.4|40741.4|40781.4|40761.4|40758.9|40738.9|39
1754387400000|2025-08-05 09:50:00|40762.2|40742.2|40787.2|40767.2|40792.2|40772.2|40759.7|40739.7|47
1754387700000|2025-08-05 09:55:00|40784.7|40764.7|40802.2|40782.2|40802.2|40782.2|40777.2|40757.2|38
1754388000000|2025-08-05 10:00:00|40802.8|40782.8|40817.8|40797.8|40832.8|40812.8|40802.8|40782.8|56
1754388300000|2025-08-05 10:05:00|40820.3|40800.3|40815.3|40795.3|40837.8|40817.8|40812.8|40792.8|45
1754388600000|2025-08-05 10:10:00|40816.3|40796.3|40823.8|40803.8|40836.3|40816.3|40816.3|40796.3|26
1754388900000|2025-08-05 10:15:00|40821.3|40801.3|40828.8|40808.8|40831.3|40811.3|40813.8|40793.8|13
1754389200000|2025-08-05 10:20:00|40829|40809|40816.5|40796.5|40844|40824|40816.5|40796.5|33
1754389500000|2025-08-05 10:25:00|40819|40799|40839|40819|40844|40824|40811.5|40791.5|31
1754389800000|2025-08-05 10:30:00|40838|40818|40835.5|40815.5|40858|40838|40828|40808|48
1754390100000|2025-08-05 10:35:00|40833|40813|40823|40803|40845.5|40825.5|40815.5|40795.5|65
1754390400000|2025-08-05 10:40:00|40823.3|40803.3|40813.3|40793.3|40830.8|40810.8|40798.3|40778.3|31
1754390700000|2025-08-05 10:45:00|40815.8|40795.8|40848.3|40828.3|40858.3|40838.3|40815.8|40795.8|19
1754391000000|2025-08-05 10:50:00|40847.5|40827.5|40847.5|40827.5|40855|40835|40842.5|40822.5|32
1754391300000|2025-08-05 10:55:00|40850|40830|40847.5|40827.5|40855|40835|40832.5|40812.5|39
1754391600000|2025-08-05 11:00:00|40848.2|40828.2|40818.2|40798.2|40858.2|40838.2|40818.2|40798.2|51
1754391900000|2025-08-05 11:05:00|40815.7|40795.7|40813.2|40793.2|40825.7|40805.7|40808.2|40788.2|26
1754392200000|2025-08-05 11:10:00|40812.2|40792.2|40822.2|40802.2|40839.7|40819.7|40809.7|40789.7|49
1754392500000|2025-08-05 11:15:00|40824.7|40804.7|40842.2|40822.2|40844.7|40824.7|40814.7|40794.7|31
1754392800000|2025-08-05 11:20:00|40842.3|40822.3|40834.8|40814.8|40852.3|40832.3|40832.3|40812.3|49
1754393100000|2025-08-05 11:25:00|40832.3|40812.3|40822.3|40802.3|40837.3|40817.3|40809.8|40789.8|82
1754393400000|2025-08-05 11:30:00|40823.3|40803.3|40783.3|40763.3|40823.3|40803.3|40783.3|40763.3|45
1754393700000|2025-08-05 11:35:00|40785.8|40765.8|40775.8|40755.8|40793.3|40773.3|40768.3|40748.3|75
1754394000000|2025-08-05 11:40:00|40776.9|40756.9|40779.4|40759.4|40794.4|40774.4|40776.9|40756.9|44
1754394300000|2025-08-05 11:45:00|40776.9|40756.9|40779.4|40759.4|40786.9|40766.9|40754.4|40734.4|62
1754394600000|2025-08-05 11:50:00|40779.5|40759.5|40784.5|40764.5|40784.5|40764.5|40762|40742|45
1754394900000|2025-08-05 11:55:00|40787|40767|40792|40772|40794.5|40774.5|40777|40757|67
1754395200000|2025-08-05 12:00:00|40792.4|40772.4|40769.9|40749.9|40799.9|40779.9|40769.9|40749.9|64
1754395500000|2025-08-05 12:05:00|40772.4|40752.4|40759.9|40739.9|40774.9|40754.9|40749.9|40729.9|46
1754395800000|2025-08-05 12:10:00|40759.7|40739.7|40774.7|40754.7|40784.7|40764.7|40752.2|40732.2|66
1754396100000|2025-08-05 12:15:00|40777.2|40757.2|40712.2|40692.2|40787.2|40767.2|40684.7|40664.7|220
1754396400000|2025-08-05 12:20:00|40709.9|40689.9|40742.4|40722.4|40749.9|40729.9|40684.9|40664.9|231
1754396700000|2025-08-05 12:25:00|40739.9|40719.9|40744.9|40724.9|40754.9|40734.9|40734.9|40714.9|19
1754397000000|2025-08-05 12:30:00|40743.3|40723.3|40760.8|40740.8|40765.8|40745.8|40730.8|40710.8|54
1754397300000|2025-08-05 12:35:00|40763.3|40743.3|40775.8|40755.8|40790.8|40770.8|40760.8|40740.8|52
1754397600000|2025-08-05 12:40:00|40778.5|40758.5|40791|40771|40798.5|40778.5|40778.5|40758.5|14
1754397900000|2025-08-05 12:45:00|40793.5|40773.5|40798.5|40778.5|40806|40786|40783.5|40763.5|20
1754398200000|2025-08-05 12:50:00|40801|40781|40771|40751|40813.5|40793.5|40766|40746|29
1754398500000|2025-08-05 12:55:00|40773.5|40753.5|40776|40756|40783.5|40763.5|40761|40741|20
1754398800000|2025-08-05 13:00:00|40777.9|40757.9|40745.4|40725.4|40777.9|40757.9|40745.4|40725.4|42
1754399100000|2025-08-05 13:05:00|40747.9|40727.9|40757.9|40737.9|40765.4|40745.4|40727.9|40707.9|47
1754399400000|2025-08-05 13:10:00|40755.9|40735.9|40745.9|40725.9|40770.9|40750.9|40743.4|40723.4|27
1754399700000|2025-08-05 13:15:00|40748.4|40728.4|40763.4|40743.4|40768.4|40748.4|40743.4|40723.4|8
1754400000000|2025-08-05 13:20:00|40762.9|40742.9|40772.9|40752.9|40777.9|40757.9|40752.9|40732.9|22
1754400300000|2025-08-05 13:25:00|40775.4|40755.4|40785.4|40765.4|40787.9|40767.9|40772.9|40752.9|33
1754400600000|2025-08-05 13:30:00|40786.1|40766.1|40803.6|40783.6|40808.6|40788.6|40758.6|40738.6|76
1754400900000|2025-08-05 13:35:00|40806.1|40786.1|40798.6|40778.6|40828.6|40808.6|40783.6|40763.6|72
1754401200000|2025-08-05 13:40:00|40797.8|40777.8|40740.3|40720.3|40810.3|40790.3|40740.3|40720.3|137
1754401500000|2025-08-05 13:45:00|40742.8|40722.8|40810.3|40790.3|40820.3|40800.3|40740.3|40720.3|78
1754401800000|2025-08-05 13:50:00|40811.4|40791.4|40828.9|40808.9|40828.9|40808.9|40778.9|40758.9|60
1754402100000|2025-08-05 13:55:00|40826.4|40806.4|40816.4|40796.4|40828.9|40808.9|40803.9|40783.9|35
1754402400000|2025-08-05 14:00:00|40815.1|40795.1|40792.6|40772.6|40815.1|40795.1|40747.6|40727.6|120
1754402700000|2025-08-05 14:05:00|40790.1|40770.1|40737.6|40717.6|40797.6|40777.6|40720.1|40700.1|164
1754403000000|2025-08-05 14:10:00|40738.1|40718.1|40693.1|40673.1|40753.1|40733.1|40688.1|40668.1|91
1754403300000|2025-08-05 14:15:00|40695.6|40675.6|40700.6|40680.6|40708.1|40688.1|40663.1|40643.1|135
1754403600000|2025-08-05 14:20:00|40702.4|40682.4|40679.9|40659.9|40709.9|40689.9|40679.9|40659.9|71
1754403900000|2025-08-05 14:25:00|40682.4|40662.4|40704.9|40684.9|40709.9|40689.9|40679.9|40659.9|69
1754404200000|2025-08-05 14:30:00|40704|40684|40671.5|40651.5|40714|40694|40671.5|40651.5|97
1754404500000|2025-08-05 14:35:00|40669|40649|40664|40644|40679|40659|40646.5|40626.5|62
1754404800000|2025-08-05 14:40:00|40664.9|40644.9|40584.9|40564.9|40679.9|40659.9|40569.9|40549.9|87
1754405100000|2025-08-05 14:45:00|40582.4|40562.4|40564.9|40544.9|40592.4|40572.4|40547.4|40527.4|89
1754405400000|2025-08-05 14:50:00|40563.5|40543.5|40571|40551|40603.5|40583.5|40546|40526|145
1754405700000|2025-08-05 14:55:00|40568.5|40548.5|40636|40616|40653.5|40633.5|40568.5|40548.5|125
1754406000000|2025-08-05 15:00:00|40635.1|40615.1|40632.6|40612.6|40645.1|40625.1|40607.6|40587.6|88
1754406300000|2025-08-05 15:05:00|40635.1|40615.1|40677.6|40657.6|40685.1|40665.1|40632.6|40612.6|68
1754406600000|2025-08-05 15:10:00|40679.7|40659.7|40729.7|40709.7|40734.7|40714.7|40664.7|40644.7|77
1754406900000|2025-08-05 15:15:00|40727.2|40707.2|40729.7|40709.7|40744.7|40724.7|40709.7|40689.7|408
1754407200000|2025-08-05 15:20:00|40728.4|40708.4|40743.4|40723.4|40748.4|40728.4|40718.4|40698.4|211
1754407500000|2025-08-05 15:25:00|40740.9|40720.9|40748.4|40728.4|40753.4|40733.4|40723.4|40703.4|144
1754407800000|2025-08-05 15:30:00|40750.9|40730.9|40760.9|40740.9|40790.9|40770.9|40748.4|40728.4|232
1754408100000|2025-08-05 15:35:00|40763.4|40743.4|40738.4|40718.4|40763.4|40743.4|40710.9|40690.9|140
1754408400000|2025-08-05 15:40:00|40735.9|40715.9|40735.9|40715.9|40748.4|40728.4|40718.4|40698.4|30
1754408700000|2025-08-05 15:45:00|40733.4|40713.4|40735.9|40715.9|40758.4|40738.4|40718.4|40698.4|34
1754409000000|2025-08-05 15:50:00|40740.9|40710.9|40730.9|40705.9|40745.9|40720.9|40715.9|40685.9|12
1754409300000|2025-08-05 15:55:00|40735.9|40700.9|40730.9|40705.9|40745.9|40720.9|40720.9|40695.9|16
1754409600000|2025-08-05 16:00:00|40735.9|40700.9|40735.9|40705.9|40740.9|40715.9|40715.9|40690.9|38
1754409900000|2025-08-05 16:05:00|40740.9|40710.9|40750.9|40720.9|40770.9|40745.9|40735.9|40705.9|24
1754410200000|2025-08-05 16:10:00|40755.9|40725.9|40755.9|40725.9|40765.9|40740.9|40750.9|40720.9|5
1754410500000|2025-08-05 16:15:00|40750.9|40730.9|40770.9|40740.9|40770.9|40740.9|40750.9|40725.9|9
1754410800000|2025-08-05 16:20:00|40775.9|40745.9|40765.9|40740.9|40780.9|40750.9|40760.9|40735.9|6
1754411100000|2025-08-05 16:25:00|40770.9|40745.9|40760.9|40735.9|40775.9|40745.9|40760.9|40730.9|12
1754411400000|2025-08-05 16:30:00|40765.9|40730.9|40785.9|40755.9|40800.9|40770.9|40760.9|40730.9|44
1754411700000|2025-08-05 16:35:00|40780.9|40760.9|40775.9|40745.9|40785.9|40760.9|40765.9|40735.9|5
1754412000000|2025-08-05 16:40:00|40770.9|40740.9|40740.9|40715.9|40770.9|40740.9|40730.9|40705.9|13
1754412300000|2025-08-05 16:45:00|40735.9|40710.9|40740.9|40715.9|40740.9|40715.9|40715.9|40690.9|11
1754412600000|2025-08-05 16:50:00|40735.9|40710.9|40775.9|40750.9|40775.9|40750.9|40735.9|40710.9|6
1754412900000|2025-08-05 16:55:00|40780.9|40755.9|40770.9|40740.9|40785.9|40760.9|40770.9|40740.9|8
1754413200000|2025-08-05 17:00:00|40765.9|40735.9|40770.9|40740.9|40780.9|40750.9|40755.9|40730.9|2
1754413500000|2025-08-05 17:05:00|40765.9|40745.9|40770.9|40745.9|40775.9|40750.9|40760.9|40735.9|4
1754413800000|2025-08-05 17:10:00|40775.9|40750.9|40785.9|40755.9|40785.9|40760.9|40770.9|40745.9|5
1754414100000|2025-08-05 17:15:00|40790.9|40760.9|40790.9|40765.9|40795.9|40765.9|40770.9|40740.9|0
1754414400000|2025-08-05 17:20:00|40785.9|40760.9|40785.9|40760.9|40790.9|40765.9|40775.9|40750.9|6
1754414700000|2025-08-05 17:25:00|40790.9|40765.9|40805.9|40775.9|40810.9|40785.9|40790.9|40765.9|10
1754415000000|2025-08-05 17:30:00|40810.9|40780.9|40815.9|40785.9|40820.9|40790.9|40805.9|40775.9|7
1754415300000|2025-08-05 17:35:00|40810.9|40790.9|40835.9|40810.9|40840.9|40810.9|40810.9|40785.9|19
1754415600000|2025-08-05 17:40:00|40840.9|40815.9|40840.9|40815.9|40850.9|40820.9|40840.9|40810.9|55
1754415900000|2025-08-05 17:45:00|40845.9|40810.9|40850.9|40825.9|40850.9|40825.9|40835.9|40810.9|2
1754416200000|2025-08-05 17:50:00|40845.9|40820.9|40845.9|40815.9|40850.9|40825.9|40835.9|40810.9|2
1754416500000|2025-08-05 17:55:00|40840.9|40820.9|40840.9|40815.9|40845.9|40820.9|40840.9|40815.9|0
1754416800000|2025-08-05 18:00:00|40835.9|40810.9|40830.9|40805.9|40840.9|40815.9|40830.9|40800.9|6
1754417100000|2025-08-05 18:05:00|40835.9|40800.9|40825.9|40795.9|40835.9|40810.9|40825.9|40795.9|10
1754417400000|2025-08-05 18:10:00|40820.9|40790.9|40800.9|40770.9|40825.9|40795.9|40800.9|40770.9|10
1754417700000|2025-08-05 18:15:00|40795.9|40775.9|40775.9|40750.9|40795.9|40775.9|40770.9|40740.9|10
1754418000000|2025-08-05 18:20:00|40770.9|40745.9|40760.9|40730.9|40780.9|40750.9|40760.9|40730.9|4
1754418300000|2025-08-05 18:25:00|40765.9|40735.9|40755.9|40735.9|40765.9|40740.9|40750.9|40725.9|6
1754418600000|2025-08-05 18:30:00|40753.4|40733.4|40765.9|40745.9|40770.9|40750.9|40733.4|40713.4|15
1754418900000|2025-08-05 18:35:00|40763.4|40743.4|40775.9|40755.9|40778.4|40758.4|40755.9|40735.9|14
1754419200000|2025-08-05 18:40:00|40773.4|40753.4|40768.4|40748.4|40783.4|40763.4|40750.9|40730.9|13
1754419500000|2025-08-05 18:45:00|40770.9|40750.9|40770.9|40750.9|40783.4|40763.4|40750.9|40730.9|1
1754419800000|2025-08-05 18:50:00|40773.4|40753.4|40755.9|40735.9|40773.4|40753.4|40745.9|40725.9|5
1754420100000|2025-08-05 18:55:00|40758.4|40738.4|40763.4|40743.4|40765.9|40745.9|40748.4|40728.4|1
1754420400000|2025-08-05 19:00:00|40760.9|40740.9|40778.4|40758.4|40780.9|40760.9|40760.9|40740.9|6
1754420700000|2025-08-05 19:05:00|40780.9|40760.9|40795.9|40775.9|40795.9|40775.9|40770.9|40750.9|38
1754421000000|2025-08-05 19:10:00|40793.4|40773.4|40800.9|40780.9|40805.9|40785.9|40785.9|40765.9|19
1754421300000|2025-08-05 19:15:00|40803.4|40783.4|40790.9|40770.9|40803.4|40783.4|40783.4|40763.4|10
1754421600000|2025-08-05 19:20:00|40793.4|40773.4|40805.9|40785.9|40805.9|40785.9|40788.4|40768.4|2
1754421900000|2025-08-05 19:25:00|40803.4|40783.4|40798.4|40778.4|40805.9|40785.9|40785.9|40765.9|8
1754422200000|2025-08-05 19:30:00|40795.9|40775.9|40803.4|40783.4|40803.4|40783.4|40793.4|40773.4|7
1754422500000|2025-08-05 19:35:00|40805.9|40785.9|40798.4|40778.4|40808.4|40788.4|40793.4|40773.4|55
1754422800000|2025-08-05 19:40:00|40795.9|40775.9|40783.4|40763.4|40798.4|40778.4|40783.4|40763.4|9
1754423100000|2025-08-05 19:45:00|40780.9|40760.9|40770.9|40750.9|40783.4|40763.4|40770.9|40750.9|27
1754423400000|2025-08-05 19:50:00|40775.9|40755.9|40780.9|40760.9|40788.4|40768.4|40770.9|40750.9|18
1754423700000|2025-08-05 19:55:00|40773.4|40753.4|40765.9|40745.9|40780.9|40760.9|40758.4|40738.4|34
1754424000000|2025-08-05 20:00:00|40776.1|40736.1|40792.4|40752.4|40793.2|40753.2|40763|40723|0
1754424300000|2025-08-05 20:05:00|40793.2|40753.2|40790.8|40750.8|40794.7|40754.7|40771.5|40731.5|0
1754424600000|2025-08-05 20:10:00|40790.9|40750.9|40796.2|40756.2|40797.8|40757.8|40789.3|40749.3|0
1754424900000|2025-08-05 20:15:00|40794.7|40754.7|40807.9|40767.9|40815.6|40775.6|40786.2|40746.2|0
1754425200000|2025-08-05 20:20:00|40809.4|40769.4|40763.2|40723.2|40809.6|40769.6|40761.6|40721.6|0
1754425500000|2025-08-05 20:25:00|40761.6|40721.6|40770.9|40730.9|40772.5|40732.5|40753.1|40713.1|0
1754425800000|2025-08-05 20:30:00|40771|40731|40756.2|40716.2|40773.2|40733.2|40749.3|40709.3|0
1754426100000|2025-08-05 20:35:00|40756.3|40716.3|40756.2|40716.2|40763.2|40723.2|40751.6|40711.6|0
1754426400000|2025-08-05 20:40:00|40754.7|40714.7|40763.2|40723.2|40764.7|40724.7|40754.7|40714.7|0
1754426700000|2025-08-05 20:45:00|40764.7|40724.7|40769.4|40729.4|40773.2|40733.2|40760.9|40720.9|0
1754427000000|2025-08-05 20:50:00|40770.9|40730.9|40777.9|40737.9|40779.4|40739.4|40767.8|40727.8|0
1754427300000|2025-08-05 20:55:00|40779.4|40739.4|40770|40730|40781|40741|40759.3|40719.3|0
1754427600000|2025-08-05 21:00:00|40768.5|40728.5|40766.2|40726.2|40769.3|40729.3|40761.5|40721.5|0
1754427900000|2025-08-05 21:05:00|40767.7|40727.7|40770|40730|40770|40730|40766.9|40726.9|0
1754428200000|2025-08-05 21:10:00|40770.8|40730.8|40772.4|40732.4|40773.1|40733.1|40770|40730|0
1754428500000|2025-08-05 21:15:00|40772.3|40732.3|40770|40730|40772.3|40732.3|40770|40730|0
1754428800000|2025-08-05 21:20:00|40770.8|40730.8|40777|40737|40777|40737|40770.8|40730.8|0
1754429100000|2025-08-05 21:25:00|40776.9|40736.9|40779.3|40739.3|40783.9|40743.9|40773.1|40733.1|0
1754429400000|2025-08-05 21:30:00|40778.5|40738.5|40774.7|40734.7|40779.3|40739.3|40774.7|40734.7|0
1754429700000|2025-08-05 21:35:00|40776.2|40736.2|40768.5|40728.5|40776.2|40736.2|40765.4|40725.4|0
1754430000000|2025-08-05 21:40:00|40769.3|40729.3|40771.6|40731.6|40772.4|40732.4|40768.5|40728.5|0
1754430300000|2025-08-05 21:45:00|40771.4|40731.4|40770|40730|40771.4|40731.4|40763.1|40723.1|0
1754430600000|2025-08-05 21:50:00|40769.9|40729.9|40764.6|40724.6|40769.9|40729.9|40764.6|40724.6|0
1754430900000|2025-08-05 21:55:00|40765.4|40725.4|40765.4|40725.4|40768.5|40728.5|40758.4|40718.4|0
1754431200000|2025-08-05 22:00:00|40766.9|40726.9|40749.9|40709.9|40790.9|40750.9|40743.7|40703.7|0
1754431500000|2025-08-05 22:05:00|40750.7|40710.7|40725.2|40685.2|40753.8|40713.8|40722.9|40682.9|0
1754431800000|2025-08-05 22:10:00|40724.4|40684.4|40721.3|40681.3|40742.2|40702.2|40719.8|40679.8|0
1754432100000|2025-08-05 22:15:00|40722.1|40682.1|40722.1|40682.1|40738.3|40698.3|40712|40672|0
1754432400000|2025-08-05 22:20:00|40722.9|40682.9|40750.7|40710.7|40750.7|40710.7|40707.4|40667.4|0
1754432700000|2025-08-05 22:25:00|40752.2|40712.2|40744.5|40704.5|40756.1|40716.1|40732.9|40692.9|0
1754433000000|2025-08-05 22:30:00|40743.7|40703.7|40748.4|40708.4|40753|40713|40739.9|40699.9|0
1754433300000|2025-08-05 22:35:00|40749.1|40709.1|40749.1|40709.1|40756.1|40716.1|40747.6|40707.6|0
1754433600000|2025-08-05 22:40:00|40749.2|40709.2|40752.2|40712.2|40754.6|40714.6|40745.3|40705.3|0
1754433900000|2025-08-05 22:45:00|40751.5|40711.5|40753|40713|40758.4|40718.4|40749.1|40709.1|0
1754434200000|2025-08-05 22:50:00|40753.1|40713.1|40755.3|40715.3|40760.7|40720.7|40752.2|40712.2|0
1754434500000|2025-08-05 22:55:00|40755.4|40715.4|40763.1|40723.1|40766.2|40726.2|40755.4|40715.4|0
1754434800000|2025-08-05 23:00:00|40763|40723|40763.1|40723.1|40764.6|40724.6|40753|40713|0
1754435100000|2025-08-05 23:05:00|40764.6|40724.6|40762.3|40722.3|40764.6|40724.6|40757.7|40717.7|0
1754435400000|2025-08-05 23:10:00|40761.5|40721.5|40766.2|40726.2|40766.2|40726.2|40759.2|40719.2|0
1754435700000|2025-08-05 23:15:00|40766.9|40726.9|40776.2|40736.2|40780.9|40740.9|40766.2|40726.2|0
1754436000000|2025-08-05 23:20:00|40776.3|40736.3|40766.2|40726.2|40777.8|40737.8|40766.2|40726.2|0
1754436300000|2025-08-05 23:25:00|40766.9|40726.9|40760.7|40720.7|40769.3|40729.3|40757.7|40717.7|0
1754436600000|2025-08-05 23:30:00|40760.8|40720.8|40748.4|40708.4|40763.1|40723.1|40744.5|40704.5|0
1754436900000|2025-08-05 23:35:00|40747.6|40707.6|40759.2|40719.2|40762.3|40722.3|40745.3|40705.3|0
1754437200000|2025-08-05 23:40:00|40758.4|40718.4|40772.3|40732.3|40772.3|40732.3|40757.7|40717.7|0
1754437500000|2025-08-05 23:45:00|40772.4|40732.4|40755.3|40715.3|40776.2|40736.2|40753|40713|0
1754437800000|2025-08-05 23:50:00|40755.4|40715.4|40746.1|40706.1|40757.7|40717.7|40746.1|40706.1|0
1754438100000|2025-08-05 23:55:00|40746.8|40706.8|40727.5|40687.5|40747.6|40707.6|40727.5|40687.5|0
1754438400000|2025-08-06 00:00:00|40727.4|40687.4|40762.3|40722.3|40769.3|40729.3|40722.9|40682.9|0
1754438700000|2025-08-06 00:05:00|40762.2|40722.2|40760.7|40720.7|40763.8|40723.8|40752.2|40712.2|0
1754439000000|2025-08-06 00:10:00|40760.8|40720.8|40762.3|40722.3|40771.6|40731.6|40749.1|40709.1|0
1754439300000|2025-08-06 00:15:00|40762.2|40722.2|40779.1|40739.1|40802.2|40762.2|40760.6|40720.6|0
1754439600000|2025-08-06 00:20:00|40775.4|40735.4|40794.6|40754.6|40794.6|40754.6|40764|40724|0
1754439900000|2025-08-06 00:25:00|40794.7|40754.7|40794.5|40754.5|40802.1|40762.1|40786.7|40746.7|0
1754440200000|2025-08-06 00:30:00|40794.4|40754.4|40787|40747|40802.4|40762.4|40779.1|40739.1|0
1754440500000|2025-08-06 00:35:00|40786.9|40746.9|40794.7|40754.7|40802.4|40762.4|40779.2|40739.2|0
1754440800000|2025-08-06 00:40:00|40794.6|40754.6|40779.5|40739.5|40794.6|40754.6|40771.7|40731.7|0
1754441100000|2025-08-06 00:45:00|40783.3|40743.3|40779.3|40739.3|40787.1|40747.1|40771.8|40731.8|0
1754441400000|2025-08-06 00:50:00|40779.4|40739.4|40771.7|40731.7|40779.5|40739.5|40771.7|40731.7|0
1754441700000|2025-08-06 00:55:00|40764.2|40724.2|40756.6|40716.6|40771.8|40731.8|40756.4|40716.4|0
1754442000000|2025-08-06 01:00:00|40756.5|40716.5|40756.6|40716.6|40764.3|40724.3|40748.8|40708.8|0
1754442300000|2025-08-06 01:05:00|40756.5|40716.5|40749.1|40709.1|40764.3|40724.3|40749|40709|0
1754442600000|2025-08-06 01:10:00|40749|40709|40756.8|40716.8|40756.9|40716.9|40733.7|40693.7|0
1754442900000|2025-08-06 01:15:00|40756.9|40716.9|40756.7|40716.7|40756.9|40716.9|40749|40709|0
1754443200000|2025-08-06 01:20:00|40753|40713|40756.6|40716.6|40764.3|40724.3|40749.1|40709.1|0
1754443500000|2025-08-06 01:25:00|40752.8|40712.8|40764.2|40724.2|40764.3|40724.3|40749.1|40709.1|0
1754443800000|2025-08-06 01:30:00|40764.1|40724.1|40787.2|40747.2|40787.3|40747.3|40764.1|40724.1|0
1754444100000|2025-08-06 01:35:00|40787.3|40747.3|40802.8|40762.8|40802.9|40762.9|40787.1|40747.1|0
1754444400000|2025-08-06 01:40:00|40802.9|40762.9|40810.5|40770.5|40826|40786|40802.8|40762.8|0
1754444700000|2025-08-06 01:45:00|40810.6|40770.6|40795.1|40755.1|40814.4|40774.4|40787.6|40747.6|0
1754445000000|2025-08-06 01:50:00|40795.3|40755.3|40803.3|40763.3|40826|40786|40795.3|40755.3|0
1754445300000|2025-08-06 01:55:00|40818.3|40778.3|40833.8|40793.8|40841.4|40801.4|40818.3|40778.3|0
1754445600000|2025-08-06 02:00:00|40833.9|40793.9|40837.5|40797.5|40841.4|40801.4|40833.6|40793.6|0
1754445900000|2025-08-06 02:05:00|40833.7|40793.7|40833.6|40793.6|40833.7|40793.7|40826|40786|0
1754446200000|2025-08-06 02:10:00|40833.5|40793.5|40841.2|40801.2|40841.3|40801.3|40833.4|40793.4|0
1754446500000|2025-08-06 02:15:00|40841.1|40801.1|40841.6|40801.6|40849.1|40809.1|40841.1|40801.1|0
1754446800000|2025-08-06 02:20:00|40845.4|40805.4|40856.9|40816.9|40864.4|40824.4|40841.6|40801.6|0
1754447100000|2025-08-06 02:25:00|40856.8|40816.8|40864.6|40824.6|40864.6|40824.6|40849.2|40809.2|0
1754447400000|2025-08-06 02:30:00|40864.7|40824.7|40872.4|40832.4|40880|40840|40864.6|40824.6|0
1754447700000|2025-08-06 02:35:00|40872.5|40832.5|40879.8|40839.8|40880|40840|40864.7|40824.7|0
1754448000000|2025-08-06 02:40:00|40879.7|40839.7|40883.8|40843.8|40887.6|40847.6|40872.1|40832.1|0
1754448300000|2025-08-06 02:45:00|40887.6|40847.6|40875.9|40835.9|40887.6|40847.6|40872|40832|0
1754448600000|2025-08-06 02:50:00|40872.2|40832.2|40872|40832|40879.6|40839.6|40872|40832|0
1754448900000|2025-08-06 02:55:00|40875.8|40835.8|40879.7|40839.7|40879.7|40839.7|40872.1|40832.1|0
1754449200000|2025-08-06 03:00:00|40879.6|40839.6|40879.6|40839.6|40887.3|40847.3|40871.9|40831.9|0
1754449500000|2025-08-06 03:05:00|40879.5|40839.5|40872.2|40832.2|40879.7|40839.7|40872.1|40832.1|0
1754449800000|2025-08-06 03:10:00|40864.7|40824.7|40864.3|40824.3|40864.7|40824.7|40864.3|40824.3|0
1754450100000|2025-08-06 03:15:00|40864.2|40824.2|40879.6|40839.6|40879.6|40839.6|40864.2|40824.2|0
1754450400000|2025-08-06 03:20:00|40879.7|40839.7|40879.6|40839.6|40894.9|40854.9|40879.5|40839.5|0
1754450700000|2025-08-06 03:25:00|40879.5|40839.5|40872.1|40832.1|40879.7|40839.7|40872|40832|0
1754451000000|2025-08-06 03:30:00|40875.9|40835.9|40872.5|40832.5|40880|40840|40872|40832|0
1754451300000|2025-08-06 03:35:00|40880|40840|40872.4|40832.4|40880|40840|40864.7|40824.7|0
1754451600000|2025-08-06 03:40:00|40868.6|40828.6|40857.2|40817.2|40872.4|40832.4|40857.1|40817.1|0
1754451900000|2025-08-06 03:45:00|40857.3|40817.3|40864.8|40824.8|40864.9|40824.9|40857.3|40817.3|0
1754452200000|2025-08-06 03:50:00|40864.9|40824.9|40872.4|40832.4|40872.5|40832.5|40864.8|40824.8|0
1754452500000|2025-08-06 03:55:00|40872.5|40832.5|40872.4|40832.4|40872.5|40832.5|40872.4|40832.4|0
1754452800000|2025-08-06 04:00:00|40872.5|40832.5|40880.1|40840.1|40880.2|40840.2|40872.4|40832.4|0
1754453100000|2025-08-06 04:05:00|40880.2|40840.2|40895.3|40855.3|40895.3|40855.3|40880.1|40840.1|0
1754453400000|2025-08-06 04:10:00|40895.2|40855.2|40880|40840|40895.2|40855.2|40880|40840|0
1754453700000|2025-08-06 04:15:00|40880.1|40840.1|40880|40840|40880.1|40840.1|40872.4|40832.4|0
1754454000000|2025-08-06 04:20:00|40880.1|40840.1|40887.5|40847.5|40887.7|40847.7|40880.1|40840.1|0
1754454300000|2025-08-06 04:25:00|40887.6|40847.6|40880.1|40840.1|40887.6|40847.6|40872.3|40832.3|0
1754454600000|2025-08-06 04:30:00|40880.2|40840.2|40880|40840|40887.8|40847.8|40880|40840|0
1754454900000|2025-08-06 04:35:00|40879.9|40839.9|40887.5|40847.5|40887.7|40847.7|40879.9|40839.9|0
1754455200000|2025-08-06 04:40:00|40883.7|40843.7|40880|40840|40887.6|40847.6|40879.9|40839.9|0
1754455500000|2025-08-06 04:45:00|40879.9|40839.9|40887.5|40847.5|40887.6|40847.6|40879.9|40839.9|0
1754455800000|2025-08-06 04:50:00|40887.6|40847.6|40903.4|40863.4|40903.5|40863.5|40887.6|40847.6|0
1754456100000|2025-08-06 04:55:00|40903.5|40863.5|40899.5|40859.5|40903.5|40863.5|40895.9|40855.9|0
1754456400000|2025-08-06 05:00:00|40910.7|40870.7|40921.9|40881.9|40922.2|40882.2|40899.4|40859.4|0
1754456700000|2025-08-06 05:05:00|40929.4|40889.4|40906.8|40866.8|40929.5|40889.5|40906.8|40866.8|0
1754457000000|2025-08-06 05:10:00|40906.9|40866.9|40899.5|40859.5|40907|40867|40884.3|40844.3|0
1754457300000|2025-08-06 05:15:00|40899.4|40859.4|40907|40867|40914.5|40874.5|40899.4|40859.4|0
1754457600000|2025-08-06 05:20:00|40906.9|40866.9|40929.6|40889.6|40929.6|40889.6|40906.9|40866.9|0
1754457900000|2025-08-06 05:25:00|40929.7|40889.7|40938.1|40898.1|40938.1|40898.1|40929.6|40889.6|0
1754458200000|2025-08-06 05:30:00|40938.2|40898.2|40999.8|40959.8|41007.1|40967.1|40938.1|40898.1|0
1754458500000|2025-08-06 05:35:00|41007.3|40967.3|41000.2|40960.2|41014.8|40974.8|40993.1|40953.1|0
1754458800000|2025-08-06 05:40:00|41000.1|40960.1|41007.7|40967.7|41015.3|40975.3|40992.6|40952.6|0
1754459100000|2025-08-06 05:45:00|41007.8|40967.8|41014.7|40974.7|41031|40991|41007.7|40967.7|0
1754459400000|2025-08-06 05:50:00|41022.2|40982.2|41014.7|40974.7|41022.2|40982.2|40992|40952|0
1754459700000|2025-08-06 05:55:00|41014.6|40974.6|40977|40937|41014.7|40974.7|40976.9|40936.9|0
1754460000000|2025-08-06 06:00:00|40958.1|40938.1|40933.1|40913.1|40958.1|40938.1|40928.1|40908.1|25
1754460300000|2025-08-06 06:05:00|40935.6|40915.6|40958.1|40938.1|40960.6|40940.6|40933.1|40913.1|47
1754460600000|2025-08-06 06:10:00|40963.1|40943.1|40953.1|40933.1|40970.6|40950.6|40945.6|40925.6|51
1754460900000|2025-08-06 06:15:00|40950.6|40930.6|40978.1|40958.1|40983.1|40963.1|40948.1|40928.1|49
1754461200000|2025-08-06 06:20:00|40975.6|40955.6|40963.1|40943.1|40978.1|40958.1|40958.1|40938.1|8
1754461500000|2025-08-06 06:25:00|40960.6|40940.6|40968.1|40948.1|40993.1|40973.1|40955.6|40935.6|22
1754461800000|2025-08-06 06:30:00|40965.6|40945.6|40978.1|40958.1|40988.1|40968.1|40958.1|40938.1|12
1754462100000|2025-08-06 06:35:00|40980.6|40960.6|40973.1|40953.1|40980.6|40960.6|40968.1|40948.1|3
1754462400000|2025-08-06 06:40:00|40970.6|40950.6|40963.1|40943.1|40970.6|40950.6|40945.6|40925.6|17
1754462700000|2025-08-06 06:45:00|40965.6|40945.6|40953.1|40933.1|40965.6|40945.6|40948.1|40928.1|5
1754463000000|2025-08-06 06:50:00|40955.6|40935.6|40950.6|40930.6|40955.6|40935.6|40943.1|40923.1|12
1754463300000|2025-08-06 06:55:00|40953.1|40933.1|40928.1|40908.1|40953.1|40933.1|40908.1|40888.1|59
1754463600000|2025-08-06 07:00:00|40930.6|40910.6|40938.1|40918.1|40978.1|40958.1|40858.1|40838.1|493
1754463900000|2025-08-06 07:05:00|40940.6|40920.6|40933.1|40913.1|40943.1|40923.1|40865.6|40845.6|143
1754464200000|2025-08-06 07:10:00|40935.6|40915.6|40950.6|40930.6|40965.6|40945.6|40920.6|40900.6|124
1754464500000|2025-08-06 07:15:00|40953.1|40933.1|40975.6|40955.6|40978.1|40958.1|40940.6|40920.6|102
1754464800000|2025-08-06 07:20:00|40974.3|40954.3|40956.8|40936.8|40981.8|40961.8|40941.8|40921.8|111
1754465100000|2025-08-06 07:25:00|40954.3|40934.3|40961.8|40941.8|40969.3|40949.3|40934.3|40914.3|76
1754465400000|2025-08-06 07:30:00|40964.6|40944.6|40987.1|40967.1|41004.6|40984.6|40964.6|40944.6|90
1754465700000|2025-08-06 07:35:00|40992.1|40972.1|40997.1|40977.1|41007.1|40987.1|40974.6|40954.6|70
1754466000000|2025-08-06 07:40:00|40993.6|40973.6|41011.1|40991.1|41023.6|41003.6|40993.6|40973.6|51
1754466300000|2025-08-06 07:45:00|41008.6|40988.6|41006.1|40986.1|41013.6|40993.6|40991.1|40971.1|62
1754466600000|2025-08-06 07:50:00|41005.9|40985.9|41005.9|40985.9|41015.9|40995.9|40993.4|40973.4|55
1754466900000|2025-08-06 07:55:00|41003.4|40983.4|41023.4|41003.4|41023.4|41003.4|40993.4|40973.4|63
1754467200000|2025-08-06 08:00:00|41023.9|41003.9|41048.9|41028.9|41058.9|41038.9|41018.9|40998.9|148
1754467500000|2025-08-06 08:05:00|41053.9|41033.9|41048.9|41028.9|41071.4|41051.4|41038.9|41018.9|156
1754467800000|2025-08-06 08:10:00|41049.5|41029.5|41024.5|41004.5|41054.5|41034.5|41014.5|40994.5|85
1754468100000|2025-08-06 08:15:00|41027|41007|40904.5|40884.5|41029.5|41009.5|40904.5|40884.5|118
1754468400000|2025-08-06 08:20:00|40905.4|40885.4|40935.4|40915.4|40945.4|40925.4|40880.4|40860.4|151
1754468700000|2025-08-06 08:25:00|40932.9|40912.9|40947.9|40927.9|40950.4|40930.4|40910.4|40890.4|47
1754469000000|2025-08-06 08:30:00|40949.2|40929.2|40966.7|40946.7|40974.2|40954.2|40931.7|40911.7|60
1754469300000|2025-08-06 08:35:00|40969.2|40949.2|40976.7|40956.7|40981.7|40961.7|40944.2|40924.2|56
1754469600000|2025-08-06 08:40:00|40977|40957|40924.5|40904.5|40979.5|40959.5|40907|40887|64
1754469900000|2025-08-06 08:45:00|40927|40907|40934.5|40914.5|40957|40937|40919.5|40899.5|35
1754470200000|2025-08-06 08:50:00|40934.3|40914.3|40909.3|40889.3|40941.8|40921.8|40899.3|40879.3|45
1754470500000|2025-08-06 08:55:00|40906.8|40886.8|40901.8|40881.8|40914.3|40894.3|40889.3|40869.3|41
1754470800000|2025-08-06 09:00:00|40902.4|40882.4|40902.4|40882.4|40922.4|40902.4|40887.4|40867.4|53
1754471100000|2025-08-06 09:05:00|40904.9|40884.9|40917.4|40897.4|40919.9|40899.9|40884.9|40864.9|45
1754471400000|2025-08-06 09:10:00|40916.4|40896.4|40886.4|40866.4|40923.9|40903.9|40881.4|40861.4|97
1754471700000|2025-08-06 09:15:00|40883.9|40863.9|40871.4|40851.4|40891.4|40871.4|40866.4|40846.4|115
1754472000000|2025-08-06 09:20:00|40873.4|40853.4|40870.9|40850.9|40880.9|40860.9|40840.9|40820.9|124
1754472300000|2025-08-06 09:25:00|40873.4|40853.4|40885.9|40865.9|40885.9|40865.9|40863.4|40843.4|63
1754472600000|2025-08-06 09:30:00|40885.5|40865.5|40903|40883|40903|40883|40863|40843|116
1754472900000|2025-08-06 09:35:00|40900.5|40880.5|40883|40863|40900.5|40880.5|40873|40853|77
1754473200000|2025-08-06 09:40:00|40883.6|40863.6|40896.1|40876.1|40901.1|40881.1|40878.6|40858.6|66
1754473500000|2025-08-06 09:45:00|40893.6|40873.6|40901.1|40881.1|40913.6|40893.6|40893.6|40873.6|84
1754473800000|2025-08-06 09:50:00|40900.6|40880.6|40898.1|40878.1|40903.1|40883.1|40875.6|40855.6|88
1754474100000|2025-08-06 09:55:00|40900.6|40880.6|40908.1|40888.1|40920.6|40900.6|40895.6|40875.6|38
1754474400000|2025-08-06 10:00:00|40903.1|40883.1|40893.6|40873.6|40916.1|40896.1|40886.1|40866.1|38
1754474700000|2025-08-06 10:05:00|40891.1|40871.1|40906.1|40886.1|40916.1|40896.1|40888.6|40868.6|26
1754475000000|2025-08-06 10:10:00|40905.5|40885.5|40908|40888|40925.5|40905.5|40903|40883|25
1754475300000|2025-08-06 10:15:00|40905.5|40885.5|40915.5|40895.5|40918|40898|40898|40878|41
1754475600000|2025-08-06 10:20:00|40917|40897|40917|40897|40924.5|40904.5|40894.5|40874.5|28
1754475900000|2025-08-06 10:25:00|40919.5|40899.5|40934.5|40914.5|40942|40922|40917|40897|52
1754476200000|2025-08-06 10:30:00|40933.4|40913.4|40950.9|40930.9|40955.9|40935.9|40933.4|40913.4|36
1754476500000|2025-08-06 10:35:00|40948.4|40928.4|40920.9|40900.9|40950.9|40930.9|40898.4|40878.4|61
1754476800000|2025-08-06 10:40:00|40920.8|40900.8|40873.3|40853.3|40920.8|40900.8|40870.8|40850.8|46
1754477100000|2025-08-06 10:45:00|40875.8|40855.8|40845.8|40825.8|40880.8|40860.8|40828.3|40808.3|116
1754477400000|2025-08-06 10:50:00|40848|40828|40875.5|40855.5|40875.5|40855.5|40843|40823|29
1754477700000|2025-08-06 10:55:00|40873|40853|40873|40853|40885.5|40865.5|40863|40843|21
1754478000000|2025-08-06 11:00:00|40870.1|40850.1|40880.1|40860.1|40895.1|40875.1|40862.6|40842.6|342
1754478300000|2025-08-06 11:05:00|40877.6|40857.6|40887.6|40867.6|40897.6|40877.6|40872.6|40852.6|21
1754478600000|2025-08-06 11:10:00|40887.1|40867.1|40889.6|40869.6|40902.1|40882.1|40872.1|40852.1|15
1754478900000|2025-08-06 11:15:00|40887.1|40867.1|40879.6|40859.6|40899.6|40879.6|40857.1|40837.1|85
1754479200000|2025-08-06 11:20:00|40880.2|40860.2|40880.2|40860.2|40892.7|40872.7|40867.7|40847.7|15
1754479500000|2025-08-06 11:25:00|40877.7|40857.7|40902.7|40882.7|40905.2|40885.2|40875.2|40855.2|28
1754479800000|2025-08-06 11:30:00|40902.1|40882.1|40902.1|40882.1|40919.6|40899.6|40897.1|40877.1|45
1754480100000|2025-08-06 11:35:00|40899.6|40879.6|40909.6|40889.6|40919.6|40899.6|40894.6|40874.6|24
1754480400000|2025-08-06 11:40:00|40911.6|40891.6|40931.6|40911.6|40931.6|40911.6|40899.1|40879.1|93
1754480700000|2025-08-06 11:45:00|40929.1|40909.1|40899.1|40879.1|40934.1|40914.1|40886.6|40866.6|68
1754481000000|2025-08-06 11:50:00|40899.6|40879.6|40897.1|40877.1|40909.6|40889.6|40884.6|40864.6|27
1754481300000|2025-08-06 11:55:00|40899.6|40879.6|40889.6|40869.6|40912.1|40892.1|40889.6|40869.6|21
1754481600000|2025-08-06 12:00:00|40887.5|40867.5|40870|40850|40890|40870|40860|40840|37
1754481900000|2025-08-06 12:05:00|40867.5|40847.5|40872.5|40852.5|40877.5|40857.5|40847.5|40827.5|32
1754482200000|2025-08-06 12:10:00|40874|40854|40866.5|40846.5|40884|40864|40861.5|40841.5|35
1754482500000|2025-08-06 12:15:00|40864|40844|40901.5|40881.5|40904|40884|40864|40844|46
1754482800000|2025-08-06 12:20:00|40900.6|40880.6|40913.1|40893.1|40935.6|40915.6|40895.6|40875.6|225
1754483100000|2025-08-06 12:25:00|40915.6|40895.6|40905.6|40885.6|40920.6|40900.6|40898.1|40878.1|15
1754483400000|2025-08-06 12:30:00|40906.6|40886.6|40924.1|40904.1|40926.6|40906.6|40901.6|40881.6|29
1754483700000|2025-08-06 12:35:00|40926.6|40906.6|40936.6|40916.6|40941.6|40921.6|40926.6|40906.6|21
1754484000000|2025-08-06 12:40:00|40934.9|40914.9|40904.9|40884.9|40934.9|40914.9|40904.9|40884.9|23
1754484300000|2025-08-06 12:45:00|40902.4|40882.4|40899.9|40879.9|40904.9|40884.9|40889.9|40869.9|12
1754484600000|2025-08-06 12:50:00|40899.2|40879.2|40891.7|40871.7|40901.7|40881.7|40889.2|40869.2|12
1754484900000|2025-08-06 12:55:00|40894.2|40874.2|40884.2|40864.2|40911.7|40891.7|40881.7|40861.7|99
1754485200000|2025-08-06 13:00:00|40886.4|40866.4|40926.4|40906.4|40928.9|40908.9|40883.9|40863.9|37
1754485500000|2025-08-06 13:05:00|40928.9|40908.9|40921.4|40901.4|40933.9|40913.9|40908.9|40888.9|16
1754485800000|2025-08-06 13:10:00|40920.1|40900.1|40950.1|40930.1|40955.1|40935.1|40920.1|40900.1|45
1754486100000|2025-08-06 13:15:00|40947.6|40927.6|40960.1|40940.1|40962.6|40942.6|40940.1|40920.1|42
1754486400000|2025-08-06 13:20:00|40958.3|40938.3|40935.8|40915.8|40965.8|40945.8|40928.3|40908.3|47
1754486700000|2025-08-06 13:25:00|40938.3|40918.3|40910.8|40890.8|40938.3|40918.3|40908.3|40888.3|84
1754487000000|2025-08-06 13:30:00|40912.2|40892.2|40954.7|40934.7|40962.2|40942.2|40904.7|40884.7|103
1754487300000|2025-08-06 13:35:00|40952.2|40932.2|40932.2|40912.2|40962.2|40942.2|40932.2|40912.2|57
1754487600000|2025-08-06 13:40:00|40932.4|40912.4|40954.9|40934.9|40964.9|40944.9|40932.4|40912.4|73
1754487900000|2025-08-06 13:45:00|40957.4|40937.4|40972.4|40952.4|40974.9|40954.9|40949.9|40929.9|70
1754488200000|2025-08-06 13:50:00|40972.1|40952.1|40969.6|40949.6|40979.6|40959.6|40937.1|40917.1|62
1754488500000|2025-08-06 13:55:00|40972.1|40952.1|40959.6|40939.6|40979.6|40959.6|40949.6|40929.6|81
1754488800000|2025-08-06 14:00:00|40959.4|40939.4|40999.4|40979.4|40999.4|40979.4|40959.4|40939.4|85
1754489100000|2025-08-06 14:05:00|41001.9|40981.9|41014.4|40994.4|41016.9|40996.9|40991.9|40971.9|86
1754489400000|2025-08-06 14:10:00|41012.7|40992.7|40962.7|40942.7|41017.7|40997.7|40960.2|40940.2|89
1754489700000|2025-08-06 14:15:00|40967.7|40947.7|40977.7|40957.7|40987.7|40967.7|40965.2|40945.2|64
1754490000000|2025-08-06 14:20:00|40982.4|40962.4|40972.4|40952.4|40999.9|40979.9|40947.4|40927.4|55
1754490300000|2025-08-06 14:25:00|40974.9|40954.9|40989.9|40969.9|40992.4|40972.4|40967.4|40947.4|55
1754490600000|2025-08-06 14:30:00|40988.3|40968.3|41015.8|40995.8|41023.3|41003.3|40983.3|40963.3|56
1754490900000|2025-08-06 14:35:00|41013.3|40993.3|41020.8|41000.8|41030.8|41010.8|41010.8|40990.8|70
1754491200000|2025-08-06 14:40:00|41019.5|40999.5|41014.5|40994.5|41032|41012|41004.5|40984.5|68
1754491500000|2025-08-06 14:45:00|41012|40992|40994.5|40974.5|41029.5|41009.5|40994.5|40974.5|47
1754491800000|2025-08-06 14:50:00|40995.1|40975.1|40977.6|40957.6|40995.1|40975.1|40970.1|40950.1|73
1754492100000|2025-08-06 14:55:00|40980.1|40960.1|40962.6|40942.6|40992.6|40972.6|40955.1|40935.1|76
1754492400000|2025-08-06 15:00:00|40964.4|40944.4|40966.9|40946.9|40974.4|40954.4|40941.9|40921.9|90
1754492700000|2025-08-06 15:05:00|40964.4|40944.4|40966.9|40946.9|40974.4|40954.4|40956.9|40936.9|38
1754493000000|2025-08-06 15:10:00|40966.2|40946.2|40973.7|40953.7|40978.7|40958.7|40951.2|40931.2|102
1754493300000|2025-08-06 15:15:00|40976.2|40956.2|41013.7|40993.7|41016.2|40996.2|40971.2|40951.2|67
1754493600000|2025-08-06 15:20:00|41013.8|40993.8|41018.8|40998.8|41026.3|41006.3|41011.3|40991.3|111
1754493900000|2025-08-06 15:25:00|41021.3|41001.3|41016.3|40996.3|41023.8|41003.8|41006.3|40986.3|214
1754494200000|2025-08-06 15:30:00|41011.3|40991.3|41023.8|41003.8|41051.3|41031.3|41006.3|40986.3|406
1754494500000|2025-08-06 15:35:00|41021.3|41001.3|41006.3|40986.3|41026.3|41006.3|40998.8|40978.8|156
1754494800000|2025-08-06 15:40:00|41003.8|40983.8|41033.8|41013.8|41036.3|41016.3|40973.8|40953.8|277
1754495100000|2025-08-06 15:45:00|41036.3|41016.3|41013.8|40993.8|41036.3|41016.3|41008.8|40988.8|35
1754495400000|2025-08-06 15:50:00|41018.8|40988.8|41033.8|41003.8|41038.8|41013.8|41013.8|40988.8|30
1754495700000|2025-08-06 15:55:00|41038.8|41008.8|41043.8|41013.8|41043.8|41018.8|41028.8|41003.8|24
1754496000000|2025-08-06 16:00:00|41038.8|41018.8|41058.8|41033.8|41063.8|41038.8|41023.8|40998.8|61
1754496300000|2025-08-06 16:05:00|41063.8|41038.8|41068.8|41038.8|41073.8|41043.8|41058.8|41033.8|30
1754496600000|2025-08-06 16:10:00|41063.8|41043.8|41048.8|41023.8|41068.8|41043.8|41038.8|41013.8|29
1754496900000|2025-08-06 16:15:00|41043.8|41018.8|41053.8|41028.8|41053.8|41028.8|41038.8|41013.8|29
1754497200000|2025-08-06 16:20:00|41058.8|41023.8|41053.8|41023.8|41058.8|41028.8|41038.8|41013.8|12
1754497500000|2025-08-06 16:25:00|41048.8|41028.8|41053.8|41023.8|41053.8|41028.8|41038.8|41013.8|16
1754497800000|2025-08-06 16:30:00|41048.8|41028.8|41058.8|41033.8|41058.8|41033.8|41043.8|41018.8|8
1754498100000|2025-08-06 16:35:00|41063.8|41038.8|41073.8|41043.8|41083.8|41053.8|41063.8|41033.8|20
1754498400000|2025-08-06 16:40:00|41068.8|41048.8|41023.8|40993.8|41073.8|41048.8|41023.8|40993.8|41
1754498700000|2025-08-06 16:45:00|41018.8|40998.8|41003.8|40978.8|41023.8|40998.8|40993.8|40963.8|16
1754499000000|2025-08-06 16:50:00|40998.8|40973.8|41008.8|40983.8|41023.8|40993.8|40998.8|40973.8|7
1754499300000|2025-08-06 16:55:00|41003.8|40978.8|41013.8|40983.8|41018.8|40988.8|41003.8|40978.8|9
1754499600000|2025-08-06 17:00:00|41018.8|40988.8|41033.8|41003.8|41033.8|41008.8|41008.8|40983.8|25
1754499900000|2025-08-06 17:05:00|41028.8|41008.8|41023.8|40998.8|41033.8|41008.8|41023.8|40993.8|3
1754500200000|2025-08-06 17:10:00|41028.8|40993.8|41018.8|40988.8|41028.8|41003.8|41008.8|40983.8|3
1754500500000|2025-08-06 17:15:00|41013.8|40993.8|41018.8|40993.8|41018.8|40993.8|41008.8|40978.8|5
1754500800000|2025-08-06 17:20:00|41013.8|40988.8|41013.8|40988.8|41028.8|40998.8|41008.8|40983.8|6
1754501100000|2025-08-06 17:25:00|41018.8|40993.8|41028.8|40998.8|41028.8|40998.8|41008.8|40983.8|4
1754501400000|2025-08-06 17:30:00|41023.8|41003.8|41043.8|41013.8|41043.8|41018.8|41023.8|40998.8|5
1754501700000|2025-08-06 17:35:00|41048.8|41018.8|41028.8|40998.8|41048.8|41018.8|41023.8|40998.8|18
1754502000000|2025-08-06 17:40:00|41023.8|41003.8|41023.8|40993.8|41028.8|41003.8|41018.8|40993.8|3
1754502300000|2025-08-06 17:45:00|41028.8|40998.8|41008.8|40978.8|41028.8|40998.8|41008.8|40978.8|4
1754502600000|2025-08-06 17:50:00|41003.8|40983.8|41003.8|40973.8|41008.8|40983.8|40993.8|40968.8|5
1754502900000|2025-08-06 17:55:00|41008.8|40978.8|41013.8|40988.8|41018.8|40993.8|41003.8|40978.8|1
1754503200000|2025-08-06 18:00:00|41018.8|40993.8|41043.8|41013.8|41048.8|41018.8|41013.8|40993.8|7
1754503500000|2025-08-06 18:05:00|41038.8|41018.8|41053.8|41028.8|41063.8|41033.8|41038.8|41018.8|13
1754503800000|2025-08-06 18:10:00|41048.8|41023.8|41048.8|41023.8|41053.8|41028.8|41038.8|41013.8|8
1754504100000|2025-08-06 18:15:00|41043.8|41018.8|41038.8|41013.8|41053.8|41023.8|41038.8|41008.8|1
1754504400000|2025-08-06 18:20:00|41033.8|41008.8|41038.8|41013.8|41043.8|41013.8|41028.8|40998.8|5
1754504700000|2025-08-06 18:25:00|41043.8|41018.8|41031.3|41011.3|41048.8|41023.8|41031.3|41008.8|19
1754505000000|2025-08-06 18:30:00|41033.8|41013.8|41026.3|41006.3|41036.3|41016.3|41018.8|40998.8|19
1754505300000|2025-08-06 18:35:00|41023.8|41003.8|41013.8|40993.8|41028.8|41008.8|41011.3|40991.3|4
1754505600000|2025-08-06 18:40:00|41011.3|40991.3|41003.8|40983.8|41016.3|40996.3|40998.8|40978.8|2
1754505900000|2025-08-06 18:45:00|41006.3|40986.3|41013.8|40993.8|41016.3|40996.3|41003.8|40983.8|0
1754506200000|2025-08-06 18:50:00|41016.3|40996.3|41026.3|41006.3|41028.8|41008.8|41011.3|40991.3|3
1754506500000|2025-08-06 18:55:00|41028.8|41008.8|41023.8|41003.8|41028.8|41008.8|41013.8|40993.8|4
1754506800000|2025-08-06 19:00:00|41026.3|41006.3|41033.8|41013.8|41036.3|41016.3|41023.8|41003.8|9
1754507100000|2025-08-06 19:05:00|41036.3|41016.3|41033.8|41013.8|41036.3|41016.3|41026.3|41006.3|4
1754507400000|2025-08-06 19:10:00|41031.3|41011.3|41041.3|41021.3|41041.3|41021.3|41031.3|41011.3|6
1754507700000|2025-08-06 19:15:00|41038.8|41018.8|41036.3|41016.3|41041.3|41021.3|41033.8|41013.8|18
1754508000000|2025-08-06 19:20:00|41033.8|41013.8|41043.8|41023.8|41053.8|41033.8|41031.3|41011.3|34
1754508300000|2025-08-06 19:25:00|41046.3|41026.3|41043.8|41023.8|41048.8|41028.8|41043.8|41023.8|7
1754508600000|2025-08-06 19:30:00|41041.3|41021.3|41066.3|41046.3|41076.3|41056.3|41036.3|41016.3|74
1754508900000|2025-08-06 19:35:00|41063.8|41043.8|41068.8|41048.8|41068.8|41048.8|41053.8|41033.8|28
1754509200000|2025-08-06 19:40:00|41066.3|41046.3|41043.8|41023.8|41066.3|41046.3|41038.8|41018.8|13
1754509500000|2025-08-06 19:45:00|41038.8|41018.8|41041.3|41021.3|41041.3|41021.3|41031.3|41011.3|13
1754509800000|2025-08-06 19:50:00|41038.8|41018.8|41043.8|41023.8|41053.8|41033.8|41031.3|41011.3|28
1754510100000|2025-08-06 19:55:00|41041.3|41021.3|41018.8|40998.8|41041.3|41021.3|41013.8|40993.8|25
1754510400000|2025-08-06 20:00:00|41016.3|40996.3|41033.3|40993.3|41044.1|41004.1|41016.3|40985.6|0
1754510700000|2025-08-06 20:05:00|41033.2|40993.2|41038.8|40998.8|41043.4|41003.4|41028.7|40988.7|0
1754511000000|2025-08-06 20:10:00|41038.7|40998.7|41033.3|40993.3|41040.3|41000.3|41033.3|40993.3|0
1754511300000|2025-08-06 20:15:00|41030.2|40990.2|41033.3|40993.3|41034.1|40994.1|41022.5|40982.5|0
1754511600000|2025-08-06 20:20:00|41033.4|40993.4|41038.8|40998.8|41040.3|41000.3|41033.3|40993.3|0
1754511900000|2025-08-06 20:25:00|41040.3|41000.3|41038.8|40998.8|41043.4|41003.4|41035.7|40995.7|0
1754512200000|2025-08-06 20:30:00|41038.7|40998.7|41035.7|40995.7|41040.3|41000.3|41035.7|40995.7|0
1754512500000|2025-08-06 20:35:00|41037.2|40997.2|41024|40984|41037.2|40997.2|41020.1|40980.1|0
1754512800000|2025-08-06 20:40:00|41022.5|40982.5|41027.1|40987.1|41030.2|40990.2|41021.7|40981.7|0
1754513100000|2025-08-06 20:45:00|41027.2|40987.2|41030.2|40990.2|41031.8|40991.8|41021.7|40981.7|0
1754513400000|2025-08-06 20:50:00|41028.7|40988.7|41033.3|40993.3|41035.7|40995.7|41022.5|40982.5|0
1754513700000|2025-08-06 20:55:00|41033.4|40993.4|41038.1|40998.1|41040.4|41000.4|41028.7|40988.7|0
1754514000000|2025-08-06 21:00:00|41038|40998|41043.2|41003.2|41044|41004|41034.2|40994.2|0
1754514300000|2025-08-06 21:05:00|41042.5|41002.5|41046.4|41006.4|41046.4|41006.4|41042.5|41002.5|0
1754514600000|2025-08-06 21:10:00|41047.1|41007.1|41047.9|41007.9|41047.9|41007.9|41045.6|41005.6|0
1754514900000|2025-08-06 21:15:00|41047.8|41007.8|41051|41011|41054.1|41014.1|41045.6|41005.6|0
1754515200000|2025-08-06 21:20:00|41049.5|41009.5|41049.5|41009.5|41050.2|41010.2|41048.7|41008.7|0
1754515500000|2025-08-06 21:25:00|41049.4|41009.4|41004.4|40964.4|41049.4|41009.4|41003.7|40963.7|0
1754515800000|2025-08-06 21:30:00|41002.1|40962.1|40965|40925|41004.4|40964.4|40946.5|40906.5|0
1754516100000|2025-08-06 21:35:00|40964.8|40924.8|40972.4|40932.4|40973.2|40933.2|40926.9|40886.9|0
1754516400000|2025-08-06 21:40:00|40973.1|40933.1|41017.9|40977.9|41024|40984|40964.7|40924.7|0
1754516700000|2025-08-06 21:45:00|41018.6|40978.6|41010.1|40970.1|41019.4|40979.4|40983.9|40943.9|0
1754517000000|2025-08-06 21:50:00|41010.2|40970.2|41041|41001|41041|41001|41010.1|40970.1|0
1754517300000|2025-08-06 21:55:00|41041.8|41001.8|41028.5|40988.5|41062.6|41022.6|41023.9|40983.9|0
1754517600000|2025-08-06 22:00:00|41029.2|40989.2|41006.1|40966.1|41079.4|41039.4|40997.7|40957.7|0
1754517900000|2025-08-06 22:05:00|41006.2|40966.2|41043.9|41003.9|41047.8|41007.8|40999.2|40959.2|0
1754518200000|2025-08-06 22:10:00|41043.2|41003.2|41045.5|41005.5|41064.7|41024.7|41041.6|41001.6|0
1754518500000|2025-08-06 22:15:00|41046.2|41006.2|41077.8|41037.8|41081.7|41041.7|41041.6|41001.6|0
1754518800000|2025-08-06 22:20:00|41076.3|41036.3|41087.1|41047.1|41089.4|41049.4|41074|41034|0
1754519100000|2025-08-06 22:25:00|41089.4|41049.4|41154.5|41114.5|41159.9|41119.9|41087.1|41047.1|0
1754519400000|2025-08-06 22:30:00|41154.4|41114.4|41159.9|41119.9|41179.1|41139.1|41142.9|41102.9|0
1754519700000|2025-08-06 22:35:00|41162.2|41122.2|41147.5|41107.5|41166|41126|41142.1|41102.1|0
1754520000000|2025-08-06 22:40:00|41147.6|41107.6|41141.4|41101.4|41158.3|41118.3|41139.1|41099.1|0
1754520300000|2025-08-06 22:45:00|41142.9|41102.9|41135.2|41095.2|41149.1|41109.1|41134.4|41094.4|0
1754520600000|2025-08-06 22:50:00|41133.6|41093.6|41138.3|41098.3|41150.6|41110.6|41127.5|41087.5|0
1754520900000|2025-08-06 22:55:00|41137.5|41097.5|41140|41100|41147.5|41107.5|41130|41090|0
1754521200000|2025-08-06 23:00:00|41141.5|41101.5|41149.1|41109.1|41157.5|41117.5|41137.5|41097.5|0
1754521500000|2025-08-06 23:05:00|41149|41109|41170.6|41130.6|41173.7|41133.7|41145.2|41105.2|0
1754521800000|2025-08-06 23:10:00|41169.9|41129.9|41154.3|41114.3|41169.9|41129.9|41152.7|41112.7|0
1754522100000|2025-08-06 23:15:00|41158.1|41118.1|41141.9|41101.9|41158.1|41118.1|41137.3|41097.3|0
1754522400000|2025-08-06 23:20:00|41141.2|41101.2|41150.4|41110.4|41150.4|41110.4|41137.3|41097.3|0
1754522700000|2025-08-06 23:25:00|41151.9|41111.9|41141.2|41101.2|41152.7|41112.7|41133.4|41093.4|0
1754523000000|2025-08-06 23:30:00|41141.1|41101.1|41140.4|41100.4|41144.2|41104.2|41135.7|41095.7|0
1754523300000|2025-08-06 23:35:00|41139.6|41099.6|41139.6|41099.6|41148.9|41108.9|41137.3|41097.3|0
1754523600000|2025-08-06 23:40:00|41138.1|41098.1|41131.2|41091.2|41141.2|41101.2|41129.6|41089.6|0
1754523900000|2025-08-06 23:45:00|41129.7|41089.7|41119.6|41079.6|41136.6|41096.6|41117.3|41077.3|0
1754524200000|2025-08-06 23:50:00|41117.3|41077.3|41110.6|41070.6|41128.1|41088.1|41109.8|41069.8|0
1754524500000|2025-08-06 23:55:00|41110.5|41070.5|41102.2|41062.2|41115.9|41075.9|41096.8|41056.8|0
1754524800000|2025-08-07 00:00:00|41101.5|41061.5|41112.3|41072.3|41112.3|41072.3|41086.8|41046.8|0
1754525100000|2025-08-07 00:05:00|41112.2|41072.2|41113.8|41073.8|41117.7|41077.7|41102.2|41062.2|0
1754525400000|2025-08-07 00:10:00|41114.6|41074.6|41102.6|41062.6|41116.1|41076.1|41094.1|41054.1|0
1754525700000|2025-08-07 00:15:00|41101.8|41061.8|41107.2|41067.2|41144.8|41104.8|41098.7|41058.7|0
1754526000000|2025-08-07 00:20:00|41114.8|41074.8|41092.4|41052.4|41114.8|41074.8|41077.1|41037.1|0
1754526300000|2025-08-07 00:25:00|41088.6|41048.6|41092.5|41052.5|41115.4|41075.4|41084.9|41044.9|0
1754526600000|2025-08-07 00:30:00|41092.6|41052.6|41070|41030|41100.3|41060.3|41069.9|41029.9|0
1754526900000|2025-08-07 00:35:00|41069.9|41029.9|41085.3|41045.3|41085.3|41045.3|41069.9|41029.9|0
1754527200000|2025-08-07 00:40:00|41085.2|41045.2|41077.6|41037.6|41085.4|41045.4|41069.9|41029.9|0
1754527500000|2025-08-07 00:45:00|41077.7|41037.7|41085.1|41045.1|41085.3|41045.3|41077.5|41037.5|0
1754527800000|2025-08-07 00:50:00|41085.2|41045.2|41077.5|41037.5|41093|41053|41077.5|41037.5|0
1754528100000|2025-08-07 00:55:00|41077.4|41037.4|41085|41045|41085.2|41045.2|41077.4|41037.4|0
1754528400000|2025-08-07 01:00:00|41085.1|41045.1|41092.6|41052.6|41092.6|41052.6|41085|41045|0
1754528700000|2025-08-07 01:05:00|41092.7|41052.7|41093|41053|41093|41053|41077.6|41037.6|0
1754529000000|2025-08-07 01:10:00|41092.9|41052.9|41100.4|41060.4|41100.5|41060.5|41085.2|41045.2|0
1754529300000|2025-08-07 01:15:00|41100.3|41060.3|41100.3|41060.3|41100.4|41060.4|41092.6|41052.6|0
1754529600000|2025-08-07 01:20:00|41100.2|41060.2|41100.3|41060.3|41107.9|41067.9|41092.6|41052.6|0
1754529900000|2025-08-07 01:25:00|41100.4|41060.4|41108|41068|41115.6|41075.6|41100.3|41060.3|0
1754530200000|2025-08-07 01:30:00|41107.9|41067.9|41107.9|41067.9|41115.6|41075.6|41107.9|41067.9|0
1754530500000|2025-08-07 01:35:00|41107.8|41067.8|41123.3|41083.3|41123.4|41083.4|41100.1|41060.1|0
1754530800000|2025-08-07 01:40:00|41123.4|41083.4|41131.1|41091.1|41146.3|41106.3|41123.3|41083.3|0
1754531100000|2025-08-07 01:45:00|41131|41091|41138.5|41098.5|41146.2|41106.2|41123.2|41083.2|0
1754531400000|2025-08-07 01:50:00|41138.6|41098.6|41130.9|41090.9|41146.2|41106.2|41130.9|41090.9|0
1754531700000|2025-08-07 01:55:00|41123.3|41083.3|41123.2|41083.2|41130.9|41090.9|41123.1|41083.1|0
1754532000000|2025-08-07 02:00:00|41123.1|41083.1|41123.2|41083.2|41130.9|41090.9|41115.6|41075.6|0
1754532300000|2025-08-07 02:05:00|41123.1|41083.1|41131.1|41091.1|41138.7|41098.7|41123.1|41083.1|0
1754532600000|2025-08-07 02:10:00|41131.2|41091.2|41130.9|41090.9|41131.2|41091.2|41123.3|41083.3|0
1754532900000|2025-08-07 02:15:00|41130.8|41090.8|41123.2|41083.2|41130.8|41090.8|41123.1|41083.1|0
1754533200000|2025-08-07 02:20:00|41123.3|41083.3|41123.2|41083.2|41130.9|41090.9|41115.5|41075.5|0
1754533500000|2025-08-07 02:25:00|41123.1|41083.1|41108|41068|41123.2|41083.2|41107.9|41067.9|0
1754533800000|2025-08-07 02:30:00|41115.6|41075.6|41123.2|41083.2|41123.2|41083.2|41107.9|41067.9|0
1754534100000|2025-08-07 02:35:00|41119.5|41079.5|41115.6|41075.6|41123.2|41083.2|41115.5|41075.5|0
1754534400000|2025-08-07 02:40:00|41115.7|41075.7|41115.4|41075.4|41123.2|41083.2|41107.8|41067.8|0
1754534700000|2025-08-07 02:45:00|41115.3|41075.3|41115.4|41075.4|41115.4|41075.4|41107.6|41067.6|0
1754535000000|2025-08-07 02:50:00|41115.3|41075.3|41107.8|41067.8|41115.4|41075.4|41107.7|41067.7|0
1754535300000|2025-08-07 02:55:00|41115.4|41075.4|41119.1|41079.1|41122.9|41082.9|41115.3|41075.3|0
1754535600000|2025-08-07 03:00:00|41122.9|41082.9|41130.8|41090.8|41138.3|41098.3|41119.1|41079.1|0
1754535900000|2025-08-07 03:05:00|41130.7|41090.7|41115.3|41075.3|41130.8|41090.8|41115.3|41075.3|0
1754536200000|2025-08-07 03:10:00|41115.2|41075.2|41115.4|41075.4|41115.4|41075.4|41115.2|41075.2|0
1754536500000|2025-08-07 03:15:00|41115.3|41075.3|41123|41083|41123.1|41083.1|41115.3|41075.3|0
1754536800000|2025-08-07 03:20:00|41122.9|41082.9|41130.6|41090.6|41130.6|41090.6|41122.9|41082.9|0
1754537100000|2025-08-07 03:25:00|41130.7|41090.7|41130.6|41090.6|41130.7|41090.7|41130.6|41090.6|0
1754537400000|2025-08-07 03:30:00|41130.5|41090.5|41130.6|41090.6|41138.2|41098.2|41122.9|41082.9|0
1754537700000|2025-08-07 03:35:00|41130.5|41090.5|41138.3|41098.3|41138.3|41098.3|41130.5|41090.5|0
1754538000000|2025-08-07 03:40:00|41138.2|41098.2|41145.8|41105.8|41145.9|41105.9|41130.7|41090.7|0
1754538300000|2025-08-07 03:45:00|41145.9|41105.9|41168.6|41128.6|41168.6|41128.6|41145.8|41105.8|0
1754538600000|2025-08-07 03:50:00|41168.5|41128.5|41155|41115|41177.8|41137.8|41154.9|41114.9|0
1754538900000|2025-08-07 03:55:00|41154.9|41114.9|41147.4|41107.4|41155.1|41115.1|41147.4|41107.4|0
1754539200000|2025-08-07 04:00:00|41139.9|41099.9|41147.6|41107.6|41147.7|41107.7|41139.8|41099.8|0
1754539500000|2025-08-07 04:05:00|41147.7|41107.7|41140|41100|41147.7|41107.7|41139.9|41099.9|0
1754539800000|2025-08-07 04:10:00|41140.1|41100.1|41147.6|41107.6|41155.2|41115.2|41140.1|41100.1|0
1754540100000|2025-08-07 04:15:00|41147.5|41107.5|41162.6|41122.6|41170.3|41130.3|41147.5|41107.5|0
1754540400000|2025-08-07 04:20:00|41155.1|41115.1|41175.4|41135.4|41175.5|41135.5|41155.1|41115.1|0
1754540700000|2025-08-07 04:25:00|41175.3|41135.3|41152.4|41112.4|41175.3|41135.3|41152.3|41112.3|0
1754541000000|2025-08-07 04:30:00|41152.5|41112.5|41160|41120|41167.7|41127.7|41152.5|41112.5|0
1754541300000|2025-08-07 04:35:00|41156.2|41116.2|41159.8|41119.8|41160|41120|41152.2|41112.2|0
1754541600000|2025-08-07 04:40:00|41159.9|41119.9|41159.6|41119.6|41167.5|41127.5|41151.9|41111.9|0
1754541900000|2025-08-07 04:45:00|41159.5|41119.5|41144.3|41104.3|41159.5|41119.5|41136.4|41096.4|0
1754542200000|2025-08-07 04:50:00|41144.2|41104.2|41136.6|41096.6|41151.7|41111.7|41136.6|41096.6|0
1754542500000|2025-08-07 04:55:00|41136.7|41096.7|41182|41142|41197.1|41157.1|41136.5|41096.5|0
1754542800000|2025-08-07 05:00:00|41174.4|41134.4|41159.2|41119.2|41189.6|41149.6|41144|41104|0
1754543100000|2025-08-07 05:05:00|41159.1|41119.1|41166.8|41126.8|41166.8|41126.8|41144|41104|0
1754543400000|2025-08-07 05:10:00|41181.9|41141.9|41189.2|41149.2|41204.7|41164.7|41174.3|41134.3|0
1754543700000|2025-08-07 05:15:00|41189.3|41149.3|41203.7|41163.7|41219.5|41179.5|41189.3|41149.3|0
1754544000000|2025-08-07 05:20:00|41203.8|41163.8|41218.9|41178.9|41219|41179|41203.8|41163.8|0
1754544300000|2025-08-07 05:25:00|41219|41179|41241.1|41201.1|41241.9|41201.9|41218.9|41178.9|0
1754544600000|2025-08-07 05:30:00|41248.7|41208.7|41226.4|41186.4|41249|41209|41218.6|41178.6|0
1754544900000|2025-08-07 05:35:00|41233.9|41193.9|41213.8|41173.8|41241.7|41201.7|41206.2|41166.2|0
1754545200000|2025-08-07 05:40:00|41213.7|41173.7|41229|41189|41229|41189|41209.9|41169.9|0
1754545500000|2025-08-07 05:45:00|41228.9|41188.9|41236.6|41196.6|41244.2|41204.2|41213.8|41173.8|0
1754545800000|2025-08-07 05:50:00|41236.7|41196.7|41229.1|41189.1|41236.7|41196.7|41221.4|41181.4|0
1754546100000|2025-08-07 05:55:00|41229.2|41189.2|41219.2|41179.2|41236.7|41196.7|41211.6|41171.6|0
1754546400000|2025-08-07 06:00:00|41208.1|41188.1|41173.1|41153.1|41228.1|41208.1|41168.1|41148.1|89
1754546700000|2025-08-07 06:05:00|41175.6|41155.6|41135.6|41115.6|41180.6|41160.6|41130.6|41110.6|59
1754547000000|2025-08-07 06:10:00|41133.1|41113.1|41100.6|41080.6|41135.6|41115.6|41100.6|41080.6|25
1754547300000|2025-08-07 06:15:00|41098.1|41078.1|41090.6|41070.6|41103.1|41083.1|41065.6|41045.6|42
1754547600000|2025-08-07 06:20:00|41088.1|41068.1|41130.6|41110.6|41133.1|41113.1|41088.1|41068.1|37
1754547900000|2025-08-07 06:25:00|41133.1|41113.1|41140.6|41120.6|41140.6|41120.6|41130.6|41110.6|19
1754548200000|2025-08-07 06:30:00|41138.1|41118.1|41150.6|41130.6|41158.1|41138.1|41138.1|41118.1|39
1754548500000|2025-08-07 06:35:00|41153.1|41133.1|41140.6|41120.6|41155.6|41135.6|41135.6|41115.6|14
1754548800000|2025-08-07 06:40:00|41143.1|41123.1|41143.1|41123.1|41153.1|41133.1|41135.6|41115.6|12
1754549100000|2025-08-07 06:45:00|41140.6|41120.6|41143.1|41123.1|41163.1|41143.1|41140.6|41120.6|20
1754549400000|2025-08-07 06:50:00|41145.6|41125.6|41143.1|41123.1|41160.6|41140.6|41143.1|41123.1|23
1754549700000|2025-08-07 06:55:00|41145.6|41125.6|41108.1|41088.1|41145.6|41125.6|41073.1|41053.1|84
1754550000000|2025-08-07 07:00:00|41100.6|41080.6|41180.6|41160.6|41213.1|41193.1|41090.6|41070.6|467
1754550300000|2025-08-07 07:05:00|41183.1|41163.1|41158.1|41138.1|41203.1|41183.1|41150.6|41130.6|184
1754550600000|2025-08-07 07:10:00|41155.6|41135.6|41133.1|41113.1|41175.6|41155.6|41123.1|41103.1|142
1754550900000|2025-08-07 07:15:00|41135.6|41115.6|41110.6|41090.6|41165.6|41145.6|41110.6|41090.6|98
1754551200000|2025-08-07 07:20:00|41111.7|41091.7|41089.2|41069.2|41121.7|41101.7|41069.2|41049.2|104
1754551500000|2025-08-07 07:25:00|41091.7|41071.7|41071.7|41051.7|41109.2|41089.2|41069.2|41049.2|80
1754551800000|2025-08-07 07:30:00|41073.6|41053.6|41073.6|41053.6|41096.1|41076.1|41056.1|41036.1|136
1754552100000|2025-08-07 07:35:00|41071.1|41051.1|41076.1|41056.1|41106.1|41086.1|41068.6|41048.6|63
1754552400000|2025-08-07 07:40:00|41074.4|41054.4|41059.4|41039.4|41114.4|41094.4|41049.4|41029.4|251
1754552700000|2025-08-07 07:45:00|41056.9|41036.9|41054.4|41034.4|41079.4|41059.4|41051.9|41031.9|70
1754553000000|2025-08-07 07:50:00|41052.6|41032.6|41105.1|41085.1|41107.6|41087.6|41052.6|41032.6|48
1754553300000|2025-08-07 07:55:00|41107.6|41087.6|41085.1|41065.1|41127.6|41107.6|41085.1|41065.1|91
1754553600000|2025-08-07 08:00:00|41083.1|41063.1|41165.6|41145.6|41220.6|41200.6|41073.1|41053.1|629
1754553900000|2025-08-07 08:05:00|41163.1|41143.1|41100.6|41080.6|41170.6|41150.6|41095.6|41075.6|130
1754554200000|2025-08-07 08:10:00|41103|41083|41143|41123|41143|41123|41098|41078|133
1754554500000|2025-08-07 08:15:00|41145.5|41125.5|41153|41133|41163|41143|41098|41078|336
1754554800000|2025-08-07 08:20:00|41150.5|41130.5|41180.5|41160.5|41183|41163|41150.5|41130.5|140
1754555100000|2025-08-07 08:25:00|41178|41158|41233|41213|41238|41218|41178|41158|149
1754555400000|2025-08-07 08:30:00|41235.5|41215.5|41248|41228|41278|41258|41228|41208|190
1754555700000|2025-08-07 08:35:00|41245.5|41225.5|41243|41223|41263|41243|41225.5|41205.5|143
1754556000000|2025-08-07 08:40:00|41238.6|41218.6|41238.6|41218.6|41243.6|41223.6|41211.1|41191.1|176
1754556300000|2025-08-07 08:45:00|41236.1|41216.1|41231.1|41211.1|41253.6|41233.6|41213.6|41193.6|129
1754556600000|2025-08-07 08:50:00|41229.2|41209.2|41249.2|41229.2|41266.7|41246.7|41226.7|41206.7|123
1754556900000|2025-08-07 08:55:00|41251.7|41231.7|41246.7|41226.7|41271.7|41251.7|41241.7|41221.7|137
1754557200000|2025-08-07 09:00:00|41247|41227|41252|41232|41262|41242|41237|41217|130
1754557500000|2025-08-07 09:05:00|41249.5|41229.5|41292|41272|41292|41272|41242|41222|147
1754557800000|2025-08-07 09:10:00|41290.5|41270.5|41290.5|41270.5|41310.5|41290.5|41278|41258|178
1754558100000|2025-08-07 09:15:00|41293|41273|41260.5|41240.5|41303|41283|41260.5|41240.5|100
1754558400000|2025-08-07 09:20:00|41263.5|41243.5|41298.5|41278.5|41308.5|41288.5|41258.5|41238.5|68
1754558700000|2025-08-07 09:25:00|41301|41281|41288.5|41268.5|41318.5|41298.5|41268.5|41248.5|136
1754559000000|2025-08-07 09:30:00|41288.9|41268.9|41293.9|41273.9|41313.9|41293.9|41273.9|41253.9|115
1754559300000|2025-08-07 09:35:00|41296.4|41276.4|41246.4|41226.4|41296.4|41276.4|41238.9|41218.9|113
1754559600000|2025-08-07 09:40:00|41247.1|41227.1|41242.1|41222.1|41249.6|41229.6|41214.6|41194.6|87
1754559900000|2025-08-07 09:45:00|41244.6|41224.6|41227.1|41207.1|41264.6|41244.6|41227.1|41207.1|46
1754560200000|2025-08-07 09:50:00|41226.3|41206.3|41216.3|41196.3|41248.8|41228.8|41211.3|41191.3|114
1754560500000|2025-08-07 09:55:00|41213.8|41193.8|41231.3|41211.3|41241.3|41221.3|41208.8|41188.8|65
1754560800000|2025-08-07 10:00:00|41233.4|41213.4|41230.9|41210.9|41235.9|41215.9|41218.4|41198.4|46
1754561100000|2025-08-07 10:05:00|41228.4|41208.4|41228.4|41208.4|41240.9|41220.9|41215.9|41195.9|53
1754561400000|2025-08-07 10:10:00|41227.7|41207.7|41207.7|41187.7|41230.2|41210.2|41190.2|41170.2|135
1754561700000|2025-08-07 10:15:00|41210.2|41190.2|41252.7|41232.7|41252.7|41232.7|41202.7|41182.7|53
1754562000000|2025-08-07 10:20:00|41250.4|41230.4|41217.9|41197.9|41252.9|41232.9|41207.9|41187.9|57
1754562300000|2025-08-07 10:25:00|41220.4|41200.4|41242.9|41222.9|41250.4|41230.4|41205.4|41185.4|53
1754562600000|2025-08-07 10:30:00|41244.7|41224.7|41202.2|41182.2|41244.7|41224.7|41189.7|41169.7|154
1754562900000|2025-08-07 10:35:00|41204.7|41184.7|41219.7|41199.7|41222.2|41202.2|41194.7|41174.7|46
1754563200000|2025-08-07 10:40:00|41219|41199|41239|41219|41244|41224|41211.5|41191.5|37
1754563500000|2025-08-07 10:45:00|41241.5|41221.5|41231.5|41211.5|41251.5|41231.5|41229|41209|21
1754563800000|2025-08-07 10:50:00|41234|41214|41224|41204|41246.5|41226.5|41221.5|41201.5|26
1754564100000|2025-08-07 10:55:00|41221.5|41201.5|41219|41199|41229|41209|41216.5|41196.5|12
1754564400000|2025-08-07 11:00:00|41218.4|41198.4|41258.4|41238.4|41265.9|41245.9|41195.9|41175.9|144
1754564700000|2025-08-07 11:05:00|41260.9|41240.9|41273.4|41253.4|41283.4|41263.4|41255.9|41235.9|101
1754565000000|2025-08-07 11:10:00|41270.2|41250.2|41272.7|41252.7|41277.7|41257.7|41245.2|41225.2|45
1754565300000|2025-08-07 11:15:00|41270.2|41250.2|41295.2|41275.2|41302.7|41282.7|41267.7|41247.7|31
1754565600000|2025-08-07 11:20:00|41298.3|41278.3|41310.8|41290.8|41318.3|41298.3|41295.8|41275.8|51
1754565900000|2025-08-07 11:25:00|41313.3|41293.3|41308.3|41288.3|41315.8|41295.8|41295.8|41275.8|43
1754566200000|2025-08-07 11:30:00|41309|41289|41281.5|41261.5|41314|41294|41279|41259|37
1754566500000|2025-08-07 11:35:00|41284|41264|41294|41274|41299|41279|41274|41254|58
1754566800000|2025-08-07 11:40:00|41294.2|41274.2|41301.7|41281.7|41316.7|41296.7|41291.7|41271.7|54
1754567100000|2025-08-07 11:45:00|41304.2|41284.2|41301.7|41281.7|41306.7|41286.7|41294.2|41274.2|30
1754567400000|2025-08-07 11:50:00|41301.1|41281.1|41293.6|41273.6|41306.1|41286.1|41276.1|41256.1|37
1754567700000|2025-08-07 11:55:00|41291.1|41271.1|41281.1|41261.1|41301.1|41281.1|41276.1|41256.1|31
1754568000000|2025-08-07 12:00:00|41282.2|41262.2|41292.2|41272.2|41294.7|41274.7|41269.7|41249.7|25
1754568300000|2025-08-07 12:05:00|41289.7|41269.7|41314.7|41294.7|41319.7|41299.7|41284.7|41264.7|63
1754568600000|2025-08-07 12:10:00|41314.5|41294.5|41337|41317|41339.5|41319.5|41307|41287|104
1754568900000|2025-08-07 12:15:00|41339.5|41319.5|41334.5|41314.5|41339.5|41319.5|41314.5|41294.5|57
1754569200000|2025-08-07 12:20:00|41335.2|41315.2|41280.2|41260.2|41335.2|41315.2|41275.2|41255.2|95
1754569500000|2025-08-07 12:25:00|41282.7|41262.7|41290.2|41270.2|41295.2|41275.2|41272.7|41252.7|51
1754569800000|2025-08-07 12:30:00|41292.5|41272.5|41325|41305|41330|41310|41287.5|41267.5|89
1754570100000|2025-08-07 12:35:00|41322.5|41302.5|41307.5|41287.5|41332.5|41312.5|41307.5|41287.5|31
1754570400000|2025-08-07 12:40:00|41302.8|41282.8|41305.3|41285.3|41320.3|41300.3|41302.8|41282.8|34
1754570700000|2025-08-07 12:45:00|41302.8|41282.8|41310.3|41290.3|41317.8|41297.8|41297.8|41277.8|59
1754571000000|2025-08-07 12:50:00|41313.6|41293.6|41313.6|41293.6|41326.1|41306.1|41301.1|41281.1|37
1754571300000|2025-08-07 12:55:00|41316.1|41296.1|41306.1|41286.1|41326.1|41306.1|41306.1|41286.1|59
1754571600000|2025-08-07 13:00:00|41304|41284|41294|41274|41311.5|41291.5|41291.5|41271.5|34
1754571900000|2025-08-07 13:05:00|41291.5|41271.5|41294|41274|41304|41284|41276.5|41256.5|32
1754572200000|2025-08-07 13:10:00|41294.3|41274.3|41326.8|41306.8|41331.8|41311.8|41291.8|41271.8|42
1754572500000|2025-08-07 13:15:00|41324.3|41304.3|41321.8|41301.8|41331.8|41311.8|41309.3|41289.3|96
1754572800000|2025-08-07 13:20:00|41321.7|41301.7|41344.2|41324.2|41344.2|41324.2|41319.2|41299.2|49
1754573100000|2025-08-07 13:25:00|41341.7|41321.7|41349.2|41329.2|41351.7|41331.7|41334.2|41314.2|45
1754573400000|2025-08-07 13:30:00|41349.7|41329.7|41359.7|41339.7|41374.7|41354.7|41334.7|41314.7|161
1754573700000|2025-08-07 13:35:00|41357.2|41337.2|41384.7|41364.7|41389.7|41369.7|41352.2|41332.2|57
1754574000000|2025-08-07 13:40:00|41384.3|41364.3|41364.3|41344.3|41389.3|41369.3|41339.3|41319.3|113
1754574300000|2025-08-07 13:45:00|41366.8|41346.8|41334.3|41314.3|41366.8|41346.8|41326.8|41306.8|74
1754574600000|2025-08-07 13:50:00|41334.7|41314.7|41324.7|41304.7|41342.2|41322.2|41319.7|41299.7|96
1754574900000|2025-08-07 13:55:00|41322.2|41302.2|41322.2|41302.2|41337.2|41317.2|41309.7|41289.7|117
1754575200000|2025-08-07 14:00:00|41323.9|41303.9|41301.4|41281.4|41333.9|41313.9|41281.4|41261.4|144
1754575500000|2025-08-07 14:05:00|41298.9|41278.9|41273.9|41253.9|41316.4|41296.4|41268.9|41248.9|69
1754575800000|2025-08-07 14:10:00|41271.4|41251.4|41251.7|41231.7|41279.2|41259.2|41224.2|41204.2|117
1754576100000|2025-08-07 14:15:00|41249.2|41229.2|41284.2|41264.2|41284.2|41264.2|41236.7|41216.7|58
1754576400000|2025-08-07 14:20:00|41285|41265|41305|41285|41320|41300|41285|41265|84
1754576700000|2025-08-07 14:25:00|41302.5|41282.5|41320|41300|41325|41305|41295|41275|101
1754577000000|2025-08-07 14:30:00|41317|41297|41352|41332|41362|41342|41312|41292|117
1754577300000|2025-08-07 14:35:00|41354.5|41334.5|41362|41342|41369.5|41349.5|41327|41307|80
1754577600000|2025-08-07 14:40:00|41360.3|41340.3|41377.8|41357.8|41380.3|41360.3|41342.8|41322.8|78
1754577900000|2025-08-07 14:45:00|41380.3|41360.3|41372.8|41352.8|41387.8|41367.8|41340.3|41320.3|103
1754578200000|2025-08-07 14:50:00|41373.6|41353.6|41371.1|41351.1|41381.1|41361.1|41348.6|41328.6|57
1754578500000|2025-08-07 14:55:00|41373.6|41353.6|41353.6|41333.6|41373.6|41353.6|41341.1|41321.1|68
1754578800000|2025-08-07 15:00:00|41355.6|41335.6|41353.1|41333.1|41378.1|41358.1|41303.1|41283.1|253
1754579100000|2025-08-07 15:05:00|41350.6|41330.6|41398.1|41378.1|41398.1|41378.1|41348.1|41328.1|92
1754579400000|2025-08-07 15:10:00|41397.4|41377.4|41382.4|41362.4|41417.4|41397.4|41379.9|41359.9|163
1754579700000|2025-08-07 15:15:00|41379.9|41359.9|41402.4|41382.4|41414.9|41394.9|41377.4|41357.4|110
1754580000000|2025-08-07 15:20:00|41403.4|41383.4|41405.9|41385.9|41420.9|41400.9|41398.4|41378.4|96
1754580300000|2025-08-07 15:25:00|41403.4|41383.4|41405.9|41385.9|41418.4|41398.4|41388.4|41368.4|188
1754580600000|2025-08-07 15:30:00|41408.4|41388.4|41403.4|41383.4|41433.4|41413.4|41383.4|41363.4|360
1754580900000|2025-08-07 15:35:00|41400.9|41380.9|41410.9|41390.9|41440.9|41420.9|41395.9|41375.9|164
1754581200000|2025-08-07 15:40:00|41413.4|41393.4|41413.4|41393.4|41415.9|41395.9|41393.4|41373.4|48
1754581500000|2025-08-07 15:45:00|41410.9|41390.9|41398.4|41378.4|41420.9|41400.9|41398.4|41378.4|158
1754581800000|2025-08-07 15:50:00|41400.9|41375.9|41430.9|41400.9|41430.9|41405.9|41395.9|41370.9|30
1754582100000|2025-08-07 15:55:00|41425.9|41405.9|41440.9|41410.9|41450.9|41420.9|41425.9|41400.9|33
1754582400000|2025-08-07 16:00:00|41435.9|41415.9|41415.9|41390.9|41445.9|41420.9|41390.9|41365.9|189
1754582700000|2025-08-07 16:05:00|41410.9|41385.9|41420.9|41395.9|41435.9|41410.9|41410.9|41385.9|26
1754583000000|2025-08-07 16:10:00|41415.9|41390.9|41450.9|41420.9|41450.9|41425.9|41405.9|41380.9|19
1754583300000|2025-08-07 16:15:00|41445.9|41425.9|41470.9|41445.9|41470.9|41445.9|41445.9|41420.9|36
1754583600000|2025-08-07 16:20:00|41475.9|41450.9|41480.9|41450.9|41480.9|41450.9|41460.9|41435.9|38
1754583900000|2025-08-07 16:25:00|41475.9|41445.9|41470.9|41445.9|41485.9|41455.9|41465.9|41440.9|26
1754584200000|2025-08-07 16:30:00|41465.9|41440.9|41475.9|41450.9|41485.9|41455.9|41465.9|41440.9|15
1754584500000|2025-08-07 16:35:00|41470.9|41445.9|41450.9|41420.9|41470.9|41445.9|41440.9|41415.9|22
1754584800000|2025-08-07 16:40:00|41445.9|41415.9|41385.9|41360.9|41445.9|41415.9|41380.9|41355.9|45
1754585100000|2025-08-07 16:45:00|41380.9|41355.9|41390.9|41365.9|41395.9|41370.9|41360.9|41335.9|32
1754585400000|2025-08-07 16:50:00|41395.9|41370.9|41435.9|41410.9|41440.9|41410.9|41390.9|41370.9|13
1754585700000|2025-08-07 16:55:00|41440.9|41405.9|41410.9|41380.9|41450.9|41420.9|41405.9|41380.9|54
1754586000000|2025-08-07 17:00:00|41405.9|41385.9|41395.9|41365.9|41435.9|41405.9|41380.9|41350.9|17
1754586300000|2025-08-07 17:05:00|41400.9|41370.9|41380.9|41355.9|41400.9|41370.9|41370.9|41345.9|2
1754586600000|2025-08-07 17:10:00|41385.9|41350.9|41385.9|41355.9|41395.9|41370.9|41370.9|41340.9|17
1754586900000|2025-08-07 17:15:00|41380.9|41350.9|41385.9|41355.9|41400.9|41375.9|41370.9|41345.9|13
1754587200000|2025-08-07 17:20:00|41390.9|41360.9|41410.9|41385.9|41420.9|41390.9|41380.9|41355.9|3
1754587500000|2025-08-07 17:25:00|41405.9|41380.9|41385.9|41355.9|41415.9|41390.9|41380.9|41355.9|7
1754587800000|2025-08-07 17:30:00|41390.9|41360.9|41375.9|41350.9|41395.9|41365.9|41365.9|41335.9|21
1754588100000|2025-08-07 17:35:00|41380.9|41345.9|41390.9|41365.9|41395.9|41365.9|41365.9|41335.9|14
1754588400000|2025-08-07 17:40:00|41395.9|41370.9|41400.9|41375.9|41405.9|41375.9|41385.9|41360.9|8
1754588700000|2025-08-07 17:45:00|41405.9|41370.9|41400.9|41370.9|41410.9|41380.9|41380.9|41355.9|34
1754589000000|2025-08-07 17:50:00|41395.9|41365.9|41425.9|41395.9|41425.9|41395.9|41390.9|41365.9|3
1754589300000|2025-08-07 17:55:00|41420.9|41400.9|41415.9|41390.9|41435.9|41405.9|41410.9|41385.9|5
1754589600000|2025-08-07 18:00:00|41420.9|41395.9|41405.9|41375.9|41430.9|41405.9|41390.9|41365.9|5
1754589900000|2025-08-07 18:05:00|41400.9|41380.9|41380.9|41355.9|41410.9|41380.9|41380.9|41355.9|1
1754590200000|2025-08-07 18:10:00|41385.9|41350.9|41385.9|41360.9|41390.9|41360.9|41365.9|41335.9|21
1754590500000|2025-08-07 18:15:00|41380.9|41355.9|41350.9|41320.9|41385.9|41360.9|41345.9|41315.9|36
1754590800000|2025-08-07 18:20:00|41355.9|41325.9|41345.9|41315.9|41365.9|41335.9|41340.9|41315.9|2
1754591100000|2025-08-07 18:25:00|41340.9|41320.9|41378.4|41358.4|41380.9|41358.4|41340.9|41320.9|17
1754591400000|2025-08-07 18:30:00|41373.4|41353.4|41365.9|41345.9|41375.9|41355.9|41355.9|41335.9|9
1754591700000|2025-08-07 18:35:00|41368.4|41348.4|41380.9|41360.9|41388.4|41368.4|41363.4|41343.4|13
1754592000000|2025-08-07 18:40:00|41383.4|41363.4|41370.9|41350.9|41385.9|41365.9|41370.9|41350.9|1
1754592300000|2025-08-07 18:45:00|41373.4|41353.4|41388.4|41368.4|41398.4|41378.4|41370.9|41350.9|32
1754592600000|2025-08-07 18:50:00|41385.9|41365.9|41403.4|41383.4|41408.4|41388.4|41380.9|41360.9|1
1754592900000|2025-08-07 18:55:00|41405.9|41385.9|41415.9|41395.9|41425.9|41405.9|41403.4|41383.4|10
1754593200000|2025-08-07 19:00:00|41418.4|41398.4|41415.9|41395.9|41420.9|41400.9|41403.4|41383.4|7
1754593500000|2025-08-07 19:05:00|41413.4|41393.4|41413.4|41393.4|41420.9|41400.9|41408.4|41388.4|13
1754593800000|2025-08-07 19:10:00|41410.9|41390.9|41400.9|41380.9|41413.4|41393.4|41400.9|41380.9|13
1754594100000|2025-08-07 19:15:00|41398.4|41378.4|41405.9|41385.9|41410.9|41390.9|41395.9|41375.9|15
1754594400000|2025-08-07 19:20:00|41408.4|41388.4|41415.9|41395.9|41418.4|41398.4|41400.9|41380.9|27
1754594700000|2025-08-07 19:25:00|41418.4|41398.4|41413.4|41393.4|41420.9|41400.9|41398.4|41378.4|5
1754595000000|2025-08-07 19:30:00|41415.9|41395.9|41430.9|41410.9|41435.9|41415.9|41408.4|41388.4|19
1754595300000|2025-08-07 19:35:00|41433.4|41413.4|41433.4|41413.4|41453.4|41433.4|41430.9|41410.9|30
1754595600000|2025-08-07 19:40:00|41435.9|41415.9|41455.9|41435.9|41455.9|41435.9|41433.4|41413.4|23
1754595900000|2025-08-07 19:45:00|41453.4|41433.4|41450.9|41430.9|41458.4|41438.4|41438.4|41418.4|39
1754596200000|2025-08-07 19:50:00|41453.4|41433.4|41430.9|41410.9|41460.9|41440.9|41428.4|41408.4|28
1754596500000|2025-08-07 19:55:00|41433.4|41413.4|41445.9|41425.9|41458.4|41438.4|41423.4|41403.4|24
1754596800000|2025-08-07 20:00:00|41469.6|41429.6|41481.3|41441.3|41506|41466|41469.6|41429.6|0
1754597100000|2025-08-07 20:05:00|41481.2|41441.2|41502.9|41462.9|41504.5|41464.5|41478.2|41438.2|0
1754597400000|2025-08-07 20:10:00|41502.2|41462.2|41516.9|41476.9|41523.8|41483.8|41491.3|41451.3|0
1754597700000|2025-08-07 20:15:00|41517.6|41477.6|41502.2|41462.2|41517.6|41477.6|41499.1|41459.1|0
1754598000000|2025-08-07 20:20:00|41502.9|41462.9|41502.9|41462.9|41506|41466|41497.5|41457.5|0
1754598300000|2025-08-07 20:25:00|41503|41463|41504.5|41464.5|41504.5|41464.5|41496|41456|0
1754598600000|2025-08-07 20:30:00|41502.9|41462.9|41488.6|41448.6|41507.6|41467.6|41488.6|41448.6|0
1754598900000|2025-08-07 20:35:00|41489.4|41449.4|41497.1|41457.1|41501.7|41461.7|41487|41447|0
1754599200000|2025-08-07 20:40:00|41497|41457|41490.9|41450.9|41497.1|41457.1|41489.4|41449.4|0
1754599500000|2025-08-07 20:45:00|41489.4|41449.4|41492.5|41452.5|41497.1|41457.1|41488.6|41448.6|0
1754599800000|2025-08-07 20:50:00|41494|41454|41494|41454|41498.6|41458.6|41492.5|41452.5|0
1754600100000|2025-08-07 20:55:00|41492.5|41452.5|41511.8|41471.8|41514.9|41474.9|41490.9|41450.9|0
1754600400000|2025-08-07 21:00:00|41510.3|41470.3|41507.1|41467.1|41513.4|41473.4|41506.4|41466.4|0
1754600700000|2025-08-07 21:05:00|41506.4|41466.4|41509.1|41469.1|41511|41471|41506.4|41466.4|0
1754601000000|2025-08-07 21:10:00|41507.6|41467.6|41510.7|41470.7|41510.7|41470.7|41506|41466|0
1754601300000|2025-08-07 21:15:00|41511.4|41471.4|41511.4|41471.4|41512.2|41472.2|41510.7|41470.7|0
1754601600000|2025-08-07 21:20:00|41512.2|41472.2|41516.1|41476.1|41516.8|41476.8|41512.2|41472.2|0
1754601900000|2025-08-07 21:25:00|41515.9|41475.9|41511.4|41471.4|41515.9|41475.9|41509.9|41469.9|0
1754602200000|2025-08-07 21:30:00|41511.5|41471.5|41515.3|41475.3|41516.8|41476.8|41511.5|41471.5|0
1754602500000|2025-08-07 21:35:00|41516.1|41476.1|41510.6|41470.6|41517.6|41477.6|41508.3|41468.3|0
1754603100000|2025-08-07 21:45:00|41510.7|41470.7|41513.7|41473.7|41516.1|41476.1|41510.6|41470.6|0
1754603400000|2025-08-07 21:50:00|41512.2|41472.2|41512.2|41472.2|41513|41473|41510.6|41470.6|0
1754603700000|2025-08-07 21:55:00|41511.4|41471.4|41511.4|41471.4|41512.2|41472.2|41509.9|41469.9|0
1754604000000|2025-08-07 22:00:00|41511.3|41471.3|41518.4|41478.4|41530.8|41490.8|41506|41466|0
1754604300000|2025-08-07 22:05:00|41517.6|41477.6|41540.5|41500.5|41541.2|41501.2|41509.9|41469.9|0
1754604600000|2025-08-07 22:10:00|41539.7|41499.7|41544.3|41504.3|41547.4|41507.4|41535.8|41495.8|0
1754604900000|2025-08-07 22:15:00|41544.4|41504.4|41545.1|41505.1|41551.3|41511.3|41540.5|41500.5|0
1754605200000|2025-08-07 22:20:00|41544.3|41504.3|41562.2|41522.2|41565.2|41525.2|41540.5|41500.5|0
1754605500000|2025-08-07 22:25:00|41562.1|41522.1|41562.2|41522.2|41566.8|41526.8|41552.1|41512.1|0
1754605800000|2025-08-07 22:30:00|41562.1|41522.1|41559.5|41519.5|41563.7|41523.7|41554.4|41514.4|0
1754606100000|2025-08-07 22:35:00|41558.7|41518.7|41547.9|41507.9|41559.5|41519.5|41544|41504|0
1754606400000|2025-08-07 22:40:00|41547.8|41507.8|41544|41504|41547.8|41507.8|41537.8|41497.8|0
1754606700000|2025-08-07 22:45:00|41543.2|41503.2|41552.5|41512.5|41557.9|41517.9|41539.4|41499.4|0
1754607000000|2025-08-07 22:50:00|41551.8|41511.8|41547.9|41507.9|41557.2|41517.2|41545.6|41505.6|0
1754607300000|2025-08-07 22:55:00|41548|41508|41549.4|41509.4|41555.6|41515.6|41548|41508|0
1754607600000|2025-08-07 23:00:00|41549.5|41509.5|41544|41504|41554.1|41514.1|41542.5|41502.5|0
1754607900000|2025-08-07 23:05:00|41544.8|41504.8|41547.9|41507.9|41551.8|41511.8|41539.4|41499.4|0
1754608200000|2025-08-07 23:10:00|41547.1|41507.1|41549.4|41509.4|41554.1|41514.1|41545.6|41505.6|0
1754608500000|2025-08-07 23:15:00|41549.5|41509.5|41551|41511|41555.6|41515.6|41549.4|41509.4|0
1754608800000|2025-08-07 23:20:00|41550.9|41510.9|41549.4|41509.4|41554.1|41514.1|41542.5|41502.5|0
1754609100000|2025-08-07 23:25:00|41549.5|41509.5|41544|41504|41551|41511|41537.8|41497.8|0
1754609400000|2025-08-07 23:30:00|41543.2|41503.2|41537.8|41497.8|41545.6|41505.6|41536.3|41496.3|0
1754609700000|2025-08-07 23:35:00|41537.9|41497.9|41539.9|41499.9|41545.3|41505.3|41536.3|41496.3|0
1754610000000|2025-08-07 23:40:00|41540|41500|41542.2|41502.2|41542.2|41502.2|41535.3|41495.3|0
1754610300000|2025-08-07 23:45:00|41541.5|41501.5|41540.9|41500.9|41548.4|41508.4|41537.1|41497.1|0
1754610600000|2025-08-07 23:50:00|41540.1|41500.1|41536.3|41496.3|41540.9|41500.9|41532.4|41492.4|0
1754610900000|2025-08-07 23:55:00|41537.8|41497.8|41533.2|41493.2|41537.8|41497.8|41530.8|41490.8|0
1754611200000|2025-08-08 00:00:00|41534.7|41494.7|41529.3|41489.3|41534.7|41494.7|41523.9|41483.9|0
1754611500000|2025-08-08 00:05:00|41528.5|41488.5|41540.9|41500.9|41541.7|41501.7|41518.5|41478.5|0
1754611800000|2025-08-08 00:10:00|41541.7|41501.7|41540.6|41500.6|41548.1|41508.1|41528.2|41488.2|0
1754612100000|2025-08-08 00:15:00|41541.4|41501.4|41601.6|41561.6|41601.7|41561.7|41536.7|41496.7|0
1754612400000|2025-08-08 00:20:00|41594.1|41554.1|41601.9|41561.9|41601.9|41561.9|41586.4|41546.4|0
1754612700000|2025-08-08 00:25:00|41602|41562|41602|41562|41602|41562|41594.3|41554.3|0
1754613000000|2025-08-08 00:30:00|41601.9|41561.9|41618.5|41578.5|41626.2|41586.2|41601.9|41561.9|0
1754613300000|2025-08-08 00:35:00|41618.6|41578.6|41611.2|41571.2|41626.4|41586.4|41611|41571|0
1754613600000|2025-08-08 00:40:00|41618.7|41578.7|41619.1|41579.1|41626.7|41586.7|41611.2|41571.2|0
1754613900000|2025-08-08 00:45:00|41619|41579|41596.3|41556.3|41619|41579|41596.2|41556.2|0
1754614200000|2025-08-08 00:50:00|41596.2|41556.2|41596|41556|41596.3|41556.3|41588.4|41548.4|0
1754614500000|2025-08-08 00:55:00|41595.9|41555.9|41607.5|41567.5|41611.3|41571.3|41595.9|41555.9|0
1754614800000|2025-08-08 01:00:00|41611.3|41571.3|41592.5|41552.5|41619.1|41579.1|41588.7|41548.7|0
1754615100000|2025-08-08 01:05:00|41596.3|41556.3|41588.7|41548.7|41596.4|41556.4|41588.6|41548.6|0
1754615400000|2025-08-08 01:10:00|41588.6|41548.6|41573.4|41533.4|41588.7|41548.7|41565.9|41525.9|0
1754615700000|2025-08-08 01:15:00|41573.5|41533.5|41558.2|41518.2|41573.5|41533.5|41550.5|41510.5|0
1754616000000|2025-08-08 01:20:00|41550.7|41510.7|41550.9|41510.9|41565.9|41525.9|41550.7|41510.7|0
1754616300000|2025-08-08 01:25:00|41550.8|41510.8|41550.9|41510.9|41550.9|41510.9|41535.5|41495.5|0
1754616600000|2025-08-08 01:30:00|41550.8|41510.8|41566.1|41526.1|41573.6|41533.6|41550.8|41510.8|0
1754616900000|2025-08-08 01:35:00|41566|41526|41558.4|41518.4|41566.1|41526.1|41558.3|41518.3|0
1754617200000|2025-08-08 01:40:00|41558.3|41518.3|41550.9|41510.9|41566.1|41526.1|41550.8|41510.8|0
1754617500000|2025-08-08 01:45:00|41550.8|41510.8|41558.6|41518.6|41558.6|41518.6|41550.8|41510.8|0
1754617800000|2025-08-08 01:50:00|41558.5|41518.5|41558.5|41518.5|41569.9|41529.9|41550.9|41510.9|0
1754618100000|2025-08-08 01:55:00|41558.4|41518.4|41550.9|41510.9|41558.5|41518.5|41550.8|41510.8|0
1754618400000|2025-08-08 02:00:00|41551|41511|41566.2|41526.2|41566.2|41526.2|41550.9|41510.9|0
1754618700000|2025-08-08 02:05:00|41566.1|41526.1|41566.3|41526.3|41573.8|41533.8|41562.5|41522.5|0
1754619000000|2025-08-08 02:10:00|41566.4|41526.4|41566.4|41526.4|41566.5|41526.5|41566.4|41526.4|0
1754619300000|2025-08-08 02:15:00|41566.5|41526.5|41566.5|41526.5|41574.1|41534.1|41566.5|41526.5|0
1754619600000|2025-08-08 02:20:00|41558.9|41518.9|41558.9|41518.9|41566.5|41526.5|41558.8|41518.8|0
1754619900000|2025-08-08 02:25:00|41559|41519|41574|41534|41574.1|41534.1|41559|41519|0
1754620200000|2025-08-08 02:30:00|41570.3|41530.3|41574|41534|41574|41534|41566.4|41526.4|0
1754620500000|2025-08-08 02:35:00|41574.1|41534.1|41574|41534|41574.1|41534.1|41573.9|41533.9|0
1754620800000|2025-08-08 02:40:00|41574.1|41534.1|41589.2|41549.2|41589.2|41549.2|41574|41534|0
1754621100000|2025-08-08 02:45:00|41589.1|41549.1|41589|41549|41596.6|41556.6|41589|41549|0
1754621400000|2025-08-08 02:50:00|41589.1|41549.1|41589.1|41549.1|41596.6|41556.6|41589|41549|0
1754621700000|2025-08-08 02:55:00|41596.6|41556.6|41589.1|41549.1|41596.6|41556.6|41589|41549|0
1754622000000|2025-08-08 03:00:00|41589|41549|41573.9|41533.9|41589.1|41549.1|41573.9|41533.9|0
1754622300000|2025-08-08 03:05:00|41574|41534|41581.5|41541.5|41581.6|41541.6|41574|41534|0
1754622600000|2025-08-08 03:10:00|41581.1|41541.1|41584.8|41544.8|41588.7|41548.7|41581.1|41541.1|0
1754622900000|2025-08-08 03:15:00|41584.9|41544.9|41596.2|41556.2|41596.2|41556.2|41581|41541|0
1754623200000|2025-08-08 03:20:00|41596.1|41556.1|41581.1|41541.1|41596.1|41556.1|41573.5|41533.5|0
1754623500000|2025-08-08 03:25:00|41581|41541|41580.8|41540.8|41596|41556|41580.8|41540.8|0
1754623800000|2025-08-08 03:30:00|41580.9|41540.9|41580.6|41540.6|41580.9|41540.9|41572.9|41532.9|0
1754624100000|2025-08-08 03:35:00|41576.8|41536.8|41580.6|41540.6|41580.7|41540.7|41573|41533|0
1754624400000|2025-08-08 03:40:00|41580.5|41540.5|41580.5|41540.5|41580.6|41540.6|41572.9|41532.9|0
1754624700000|2025-08-08 03:45:00|41580.4|41540.4|41580.6|41540.6|41588.2|41548.2|41580.4|41540.4|0
1754625000000|2025-08-08 03:50:00|41580.7|41540.7|41573|41533|41584.4|41544.4|41572.9|41532.9|0
1754625300000|2025-08-08 03:55:00|41572.9|41532.9|41552.3|41512.3|41572.9|41532.9|41548.5|41508.5|0
1754625600000|2025-08-08 04:00:00|41556|41516|41540.5|41500.5|41571.2|41531.2|41529.2|41489.2|0
1754625900000|2025-08-08 04:05:00|41540.4|41500.4|41555.7|41515.7|41555.8|41515.8|41532.9|41492.9|0
1754626200000|2025-08-08 04:10:00|41555.8|41515.8|41570.9|41530.9|41571|41531|41555.7|41515.7|0
1754626500000|2025-08-08 04:15:00|41567.1|41527.1|41555.6|41515.6|41567.1|41527.1|41555.6|41515.6|0
1754626800000|2025-08-08 04:20:00|41555.5|41515.5|41563.2|41523.2|41563.2|41523.2|41548|41508|0
1754627100000|2025-08-08 04:25:00|41559.4|41519.4|41563.3|41523.3|41563.3|41523.3|41555.6|41515.6|0
1754627400000|2025-08-08 04:30:00|41563.2|41523.2|41563.4|41523.4|41571|41531|41555.8|41515.8|0
1754627700000|2025-08-08 04:35:00|41559.6|41519.6|41555.7|41515.7|41559.6|41519.6|41548.2|41508.2|0
1754628000000|2025-08-08 04:40:00|41555.8|41515.8|41548.1|41508.1|41563.3|41523.3|41540.4|41500.4|0
1754628300000|2025-08-08 04:45:00|41555.6|41515.6|41555.2|41515.2|41555.7|41515.7|41551.9|41511.9|0
1754628600000|2025-08-08 04:50:00|41555.3|41515.3|41555.1|41515.1|41555.3|41515.3|41555.1|41515.1|0
1754628900000|2025-08-08 04:55:00|41551.4|41511.4|41551.3|41511.3|41555.1|41515.1|41539.9|41499.9|0
1754629200000|2025-08-08 05:00:00|41555.1|41515.1|41547.7|41507.7|41555.4|41515.4|41547.5|41507.5|0
1754629500000|2025-08-08 05:05:00|41547.8|41507.8|41572.8|41532.8|41580.4|41540.4|41547.7|41507.7|0
1754629800000|2025-08-08 05:10:00|41572.9|41532.9|41565.3|41525.3|41580.4|41540.4|41565.2|41525.2|0
1754630100000|2025-08-08 05:15:00|41572.8|41532.8|41549.8|41509.8|41572.9|41532.9|41549.8|41509.8|0
1754630400000|2025-08-08 05:20:00|41549.9|41509.9|41549.9|41509.9|41565.2|41525.2|41549.8|41509.8|0
1754630700000|2025-08-08 05:25:00|41553.6|41513.6|41542|41502|41557.4|41517.4|41534.4|41494.4|0
1754631000000|2025-08-08 05:30:00|41541.9|41501.9|41522|41482|41564.9|41524.9|41518.2|41478.2|0
1754631300000|2025-08-08 05:35:00|41525.8|41485.8|41526|41486|41541.2|41501.2|41518.2|41478.2|0
1754631600000|2025-08-08 05:40:00|41529.8|41489.8|41503|41463|41533.6|41493.6|41503|41463|0
1754631900000|2025-08-08 05:45:00|41503.1|41463.1|41495.6|41455.6|41518.2|41478.2|41488|41448|0
1754632200000|2025-08-08 05:50:00|41495.7|41455.7|41472.8|41432.8|41499.4|41459.4|41472.8|41432.8|0
1754632500000|2025-08-08 05:55:00|41472.9|41432.9|41457.2|41417.2|41472.9|41432.9|41449.4|41409.4|0
1754632800000|2025-08-08 06:00:00|41440.7|41420.7|41433.2|41413.2|41453.2|41433.2|41425.7|41405.7|20
1754633100000|2025-08-08 06:05:00|41435.7|41415.7|41443.2|41423.2|41468.2|41448.2|41433.2|41413.2|25
1754633400000|2025-08-08 06:10:00|41445.7|41425.7|41478.2|41458.2|41478.2|41458.2|41433.2|41413.2|7
1754633700000|2025-08-08 06:15:00|41480.7|41460.7|41498.2|41478.2|41500.7|41480.7|41473.2|41453.2|16
1754634000000|2025-08-08 06:20:00|41495.7|41475.7|41523.2|41503.2|41528.2|41508.2|41490.7|41470.7|30
1754634300000|2025-08-08 06:25:00|41520.7|41500.7|41543.2|41523.2|41548.2|41528.2|41515.7|41495.7|29
1754634600000|2025-08-08 06:30:00|41545.7|41525.7|41578.2|41558.2|41578.2|41558.2|41545.7|41525.7|34
1754634900000|2025-08-08 06:35:00|41580.7|41560.7|41578.2|41558.2|41585.7|41565.7|41570.7|41550.7|19
1754635200000|2025-08-08 06:40:00|41580.7|41560.7|41575.7|41555.7|41590.7|41570.7|41568.2|41548.2|18
1754635500000|2025-08-08 06:45:00|41573.2|41553.2|41560.7|41540.7|41580.7|41560.7|41550.7|41530.7|45
1754635800000|2025-08-08 06:50:00|41558.2|41538.2|41555.7|41535.7|41565.7|41545.7|41548.2|41528.2|16
1754636100000|2025-08-08 06:55:00|41558.2|41538.2|41528.2|41508.2|41558.2|41538.2|41525.7|41505.7|42
1754636400000|2025-08-08 07:00:00|41518.2|41498.2|41510.7|41490.7|41555.7|41535.7|41485.7|41465.7|376
1754636700000|2025-08-08 07:05:00|41508.2|41488.2|41485.7|41465.7|41525.7|41505.7|41473.2|41453.2|123
1754637000000|2025-08-08 07:10:00|41488.2|41468.2|41533.2|41513.2|41533.2|41513.2|41478.2|41458.2|143
1754637300000|2025-08-08 07:15:00|41535.7|41515.7|41558.2|41538.2|41563.2|41543.2|41525.7|41505.7|150
1754637600000|2025-08-08 07:20:00|41556.4|41536.4|41553.9|41533.9|41571.4|41551.4|41548.9|41528.9|107
1754637900000|2025-08-08 07:25:00|41551.4|41531.4|41571.4|41551.4|41573.9|41553.9|41528.9|41508.9|140
1754638200000|2025-08-08 07:30:00|41571|41551|41643.5|41623.5|41653.5|41633.5|41571|41551|224
1754638500000|2025-08-08 07:35:00|41646|41626|41636|41616|41663.5|41643.5|41631|41611|129
1754638800000|2025-08-08 07:40:00|41634.2|41614.2|41609.2|41589.2|41641.7|41621.7|41606.7|41586.7|104
1754639100000|2025-08-08 07:45:00|41606.7|41586.7|41636.7|41616.7|41636.7|41616.7|41606.7|41586.7|48
1754639400000|2025-08-08 07:50:00|41638.7|41618.7|41656.2|41636.2|41681.2|41661.2|41633.7|41613.7|208
1754639700000|2025-08-08 07:55:00|41653.7|41633.7|41656.2|41636.2|41658.7|41638.7|41633.7|41613.7|99
1754640000000|2025-08-08 08:00:00|41654.9|41634.9|41649.9|41629.9|41689.9|41669.9|41647.4|41627.4|148
1754640300000|2025-08-08 08:05:00|41654.9|41634.9|41659.9|41639.9|41672.4|41652.4|41647.4|41627.4|56
1754640600000|2025-08-08 08:10:00|41659.6|41639.6|41692.1|41672.1|41692.1|41672.1|41657.1|41637.1|73
1754640900000|2025-08-08 08:15:00|41689.6|41669.6|41652.1|41632.1|41689.6|41669.6|41647.1|41627.1|106
1754641200000|2025-08-08 08:20:00|41651.9|41631.9|41676.9|41656.9|41681.9|41661.9|41651.9|41631.9|87
1754641500000|2025-08-08 08:25:00|41679.4|41659.4|41671.9|41651.9|41679.4|41659.4|41659.4|41639.4|66
1754641800000|2025-08-08 08:30:00|41671.5|41651.5|41696.5|41676.5|41699|41679|41671.5|41651.5|88
1754642100000|2025-08-08 08:35:00|41694|41674|41694|41674|41699|41679|41676.5|41656.5|82
1754642400000|2025-08-08 08:40:00|41695.2|41675.2|41690.2|41670.2|41702.7|41682.7|41682.7|41662.7|85
1754642700000|2025-08-08 08:45:00|41687.7|41667.7|41710.2|41690.2|41712.7|41692.7|41685.2|41665.2|64
1754643000000|2025-08-08 08:50:00|41707.7|41687.7|41720.2|41700.2|41730.2|41710.2|41705.2|41685.2|106
1754643300000|2025-08-08 08:55:00|41717.7|41697.7|41715.2|41695.2|41722.7|41702.7|41705.2|41685.2|68
1754643600000|2025-08-08 09:00:00|41715.3|41695.3|41727.8|41707.8|41730.3|41710.3|41715.3|41695.3|106
1754643900000|2025-08-08 09:05:00|41730.3|41710.3|41707.8|41687.8|41732.8|41712.8|41705.3|41685.3|119
1754644200000|2025-08-08 09:10:00|41708|41688|41725.5|41705.5|41728|41708|41708|41688|71
1754644500000|2025-08-08 09:15:00|41728|41708|41745.5|41725.5|41748|41728|41725.5|41705.5|121
1754644800000|2025-08-08 09:20:00|41743.3|41723.3|41778.3|41758.3|41778.3|41758.3|41743.3|41723.3|122
1754645100000|2025-08-08 09:25:00|41773.3|41753.3|41738.3|41718.3|41778.3|41758.3|41733.3|41713.3|118
1754645400000|2025-08-08 09:30:00|41739.1|41719.1|41771.6|41751.6|41771.6|41751.6|41734.1|41714.1|83
1754645700000|2025-08-08 09:35:00|41774.1|41754.1|41764.1|41744.1|41784.1|41764.1|41759.1|41739.1|86
1754646000000|2025-08-08 09:40:00|41762.8|41742.8|41782.8|41762.8|41790.3|41770.3|41762.8|41742.8|78
1754646300000|2025-08-08 09:45:00|41785.3|41765.3|41790.3|41770.3|41792.8|41772.8|41777.8|41757.8|56
1754646600000|2025-08-08 09:50:00|41789.1|41769.1|41756.6|41736.6|41791.6|41771.6|41746.6|41726.6|106
1754646900000|2025-08-08 09:55:00|41759.1|41739.1|41781.6|41761.6|41789.1|41769.1|41756.6|41736.6|81
1754647200000|2025-08-08 10:00:00|41780.8|41760.8|41785.8|41765.8|41805.8|41785.8|41780.8|41760.8|83
1754647500000|2025-08-08 10:05:00|41783.3|41763.3|41780.8|41760.8|41798.3|41778.3|41773.3|41753.3|46
1754647800000|2025-08-08 10:10:00|41785.6|41765.6|41770.6|41750.6|41788.1|41768.1|41770.6|41750.6|26
1754648100000|2025-08-08 10:15:00|41765.6|41745.6|41768.1|41748.1|41775.6|41755.6|41760.6|41740.6|42
1754648400000|2025-08-08 10:20:00|41765.3|41745.3|41760.3|41740.3|41770.3|41750.3|41757.8|41737.8|44
1754648700000|2025-08-08 10:25:00|41762.8|41742.8|41757.8|41737.8|41767.8|41747.8|41755.3|41735.3|11
1754649000000|2025-08-08 10:30:00|41758.6|41738.6|41773.6|41753.6|41776.1|41756.1|41758.6|41738.6|37
1754649300000|2025-08-08 10:35:00|41776.1|41756.1|41771.1|41751.1|41778.6|41758.6|41768.6|41748.6|24
1754649600000|2025-08-08 10:40:00|41768.6|41748.6|41758.6|41738.6|41771.1|41751.1|41758.6|41738.6|16
1754649900000|2025-08-08 10:45:00|41756.1|41736.1|41766.1|41746.1|41771.1|41751.1|41753.6|41733.6|12
1754650200000|2025-08-08 10:50:00|41767.8|41747.8|41760.3|41740.3|41770.3|41750.3|41752.8|41732.8|21
1754650500000|2025-08-08 10:55:00|41762.8|41742.8|41750.3|41730.3|41765.3|41745.3|41745.3|41725.3|25
1754650800000|2025-08-08 11:00:00|41750|41730|41750|41730|41770|41750|41747.5|41727.5|78
1754651100000|2025-08-08 11:05:00|41752.5|41732.5|41747.5|41727.5|41752.5|41732.5|41737.5|41717.5|58
1754651400000|2025-08-08 11:10:00|41747|41727|41757|41737|41759.5|41739.5|41747|41727|28
1754651700000|2025-08-08 11:15:00|41759.5|41739.5|41747|41727|41762|41742|41747|41727|9
1754652000000|2025-08-08 11:20:00|41748.6|41728.6|41723.6|41703.6|41751.1|41731.1|41723.6|41703.6|23
1754652300000|2025-08-08 11:25:00|41726.1|41706.1|41716.1|41696.1|41728.6|41708.6|41711.1|41691.1|23
1754652600000|2025-08-08 11:30:00|41715.7|41695.7|41720.7|41700.7|41728.2|41708.2|41708.2|41688.2|31
1754652900000|2025-08-08 11:35:00|41718.2|41698.2|41715.7|41695.7|41730.7|41710.7|41713.2|41693.2|19
1754653200000|2025-08-08 11:40:00|41717.8|41697.8|41730.3|41710.3|41730.3|41710.3|41705.3|41685.3|26
1754653500000|2025-08-08 11:45:00|41727.8|41707.8|41727.8|41707.8|41742.8|41722.8|41725.3|41705.3|13
1754653800000|2025-08-08 11:50:00|41725.3|41705.3|41717.8|41697.8|41727.8|41707.8|41710.3|41690.3|22
1754654100000|2025-08-08 11:55:00|41720.3|41700.3|41732.8|41712.8|41737.8|41717.8|41720.3|41700.3|18
1754654400000|2025-08-08 12:00:00|41733.1|41713.1|41730.6|41710.6|41738.1|41718.1|41728.1|41708.1|19
1754654700000|2025-08-08 12:05:00|41728.1|41708.1|41728.1|41708.1|41738.1|41718.1|41728.1|41708.1|23
1754655000000|2025-08-08 12:10:00|41727.4|41707.4|41742.4|41722.4|41747.4|41727.4|41727.4|41707.4|27
1754655300000|2025-08-08 12:15:00|41739.9|41719.9|41714.9|41694.9|41759.9|41739.9|41709.9|41689.9|65
1754655600000|2025-08-08 12:20:00|41717.2|41697.2|41704.7|41684.7|41729.7|41709.7|41699.7|41679.7|46
1754655900000|2025-08-08 12:25:00|41707.2|41687.2|41704.7|41684.7|41714.7|41694.7|41694.7|41674.7|33
1754656200000|2025-08-08 12:30:00|41708.8|41688.8|41713.8|41693.8|41726.3|41706.3|41708.8|41688.8|24
1754656500000|2025-08-08 12:35:00|41716.3|41696.3|41693.8|41673.8|41718.8|41698.8|41691.3|41671.3|38
1754656800000|2025-08-08 12:40:00|41691.5|41671.5|41716.5|41696.5|41721.5|41701.5|41689|41669|18
1754657100000|2025-08-08 12:45:00|41721.5|41701.5|41704|41684|41721.5|41701.5|41701.5|41681.5|30
1754657400000|2025-08-08 12:50:00|41701.8|41681.8|41706.8|41686.8|41709.3|41689.3|41694.3|41674.3|28
1754657700000|2025-08-08 12:55:00|41704.3|41684.3|41716.8|41696.8|41719.3|41699.3|41704.3|41684.3|18
1754658000000|2025-08-08 13:00:00|41716|41696|41736|41716|41736|41716|41713.5|41693.5|69
1754658300000|2025-08-08 13:05:00|41738.5|41718.5|41723.5|41703.5|41746|41726|41723.5|41703.5|86
1754658600000|2025-08-08 13:10:00|41721.3|41701.3|41743.8|41723.8|41756.3|41736.3|41721.3|41701.3|64
1754658900000|2025-08-08 13:15:00|41746.3|41726.3|41738.8|41718.8|41751.3|41731.3|41731.3|41711.3|22
1754659200000|2025-08-08 13:20:00|41740.2|41720.2|41717.7|41697.7|41747.7|41727.7|41717.7|41697.7|23
1754659500000|2025-08-08 13:25:00|41720.2|41700.2|41710.2|41690.2|41727.7|41707.7|41702.7|41682.7|82
1754659800000|2025-08-08 13:30:00|41710.4|41690.4|41687.9|41667.9|41715.4|41695.4|41677.9|41657.9|90
1754660100000|2025-08-08 13:35:00|41685.4|41665.4|41697.9|41677.9|41710.4|41690.4|41677.9|41657.9|52
1754660400000|2025-08-08 13:40:00|41698.4|41678.4|41710.9|41690.9|41710.9|41690.9|41688.4|41668.4|54
1754660700000|2025-08-08 13:45:00|41713.4|41693.4|41698.4|41678.4|41743.4|41723.4|41688.4|41668.4|55
1754661000000|2025-08-08 13:50:00|41700.2|41680.2|41705.2|41685.2|41725.2|41705.2|41687.7|41667.7|78
1754661300000|2025-08-08 13:55:00|41707.7|41687.7|41705.2|41685.2|41712.7|41692.7|41687.7|41667.7|69
1754661600000|2025-08-08 14:00:00|41704.9|41684.9|41709.9|41689.9|41729.9|41709.9|41702.4|41682.4|55
1754661900000|2025-08-08 14:05:00|41707.4|41687.4|41849.9|41829.9|41909.9|41889.9|41694.9|41674.9|551
1754662200000|2025-08-08 14:10:00|41848.5|41828.5|41753.5|41733.5|41848.5|41828.5|41743.5|41723.5|234
1754662500000|2025-08-08 14:15:00|41751|41731|41736|41716|41753.5|41733.5|41698.5|41678.5|178
1754662800000|2025-08-08 14:20:00|41737.3|41717.3|41744.8|41724.8|41754.8|41734.8|41714.8|41694.8|69
1754663100000|2025-08-08 14:25:00|41742.3|41722.3|41769.8|41749.8|41774.8|41754.8|41734.8|41714.8|56
1754663400000|2025-08-08 14:30:00|41767.6|41747.6|41782.6|41762.6|41782.6|41762.6|41752.6|41732.6|351
1754663700000|2025-08-08 14:35:00|41780.1|41760.1|41732.6|41712.6|41782.6|41762.6|41730.1|41710.1|92
1754664000000|2025-08-08 14:40:00|41732|41712|41704.5|41684.5|41734.5|41714.5|41702|41682|87
1754664300000|2025-08-08 14:45:00|41702|41682|41704.5|41684.5|41707|41687|41687|41667|87
1754664600000|2025-08-08 14:50:00|41705|41685|41660|41640|41705|41685|41647.5|41627.5|130
1754664900000|2025-08-08 14:55:00|41657.5|41637.5|41675|41655|41680|41660|41630|41610|62
1754665200000|2025-08-08 15:00:00|41676.8|41656.8|41714.3|41694.3|41719.3|41699.3|41674.3|41654.3|81
1754665500000|2025-08-08 15:05:00|41711.8|41691.8|41714.3|41694.3|41734.3|41714.3|41709.3|41689.3|112
1754665800000|2025-08-08 15:10:00|41711.3|41691.3|41703.8|41683.8|41726.3|41706.3|41701.3|41681.3|139
1754666100000|2025-08-08 15:15:00|41706.3|41686.3|41696.3|41676.3|41706.3|41686.3|41676.3|41656.3|175
1754666400000|2025-08-08 15:20:00|41696.7|41676.7|41691.7|41671.7|41704.2|41684.2|41666.7|41646.7|132
1754666700000|2025-08-08 15:25:00|41689.2|41669.2|41701.7|41681.7|41704.2|41684.2|41679.2|41659.2|216
1754667000000|2025-08-08 15:30:00|41704.2|41684.2|41641.7|41621.7|41706.7|41686.7|41624.2|41604.2|575
1754667300000|2025-08-08 15:35:00|41639.2|41619.2|41596.7|41576.7|41641.7|41621.7|41591.7|41571.7|161
1754667600000|2025-08-08 15:40:00|41594.2|41574.2|41576.7|41556.7|41604.2|41584.2|41576.7|41556.7|28
1754667900000|2025-08-08 15:45:00|41579.2|41559.2|41596.7|41576.7|41601.7|41581.7|41571.7|41551.7|23
1754668200000|2025-08-08 15:50:00|41599.2|41574.2|41614.2|41589.2|41614.2|41589.2|41599.2|41569.2|16
1754668500000|2025-08-08 15:55:00|41619.2|41584.2|41644.2|41614.2|41644.2|41619.2|41619.2|41584.2|36
1754668800000|2025-08-08 16:00:00|41639.2|41619.2|41639.2|41614.2|41649.2|41624.2|41639.2|41614.2|16
1754669100000|2025-08-08 16:05:00|41644.2|41619.2|41644.2|41619.2|41649.2|41624.2|41639.2|41614.2|14
1754669400000|2025-08-08 16:10:00|41639.2|41614.2|41649.2|41619.2|41654.2|41624.2|41639.2|41614.2|12
1754669700000|2025-08-08 16:15:00|41644.2|41624.2|41659.2|41629.2|41669.2|41639.2|41644.2|41619.2|8
1754670000000|2025-08-08 16:20:00|41654.2|41634.2|41654.2|41629.2|41659.2|41634.2|41644.2|41619.2|9
1754670300000|2025-08-08 16:25:00|41649.2|41624.2|41649.2|41624.2|41649.2|41629.2|41639.2|41609.2|12
1754670600000|2025-08-08 16:30:00|41654.2|41619.2|41649.2|41619.2|41654.2|41629.2|41639.2|41614.2|2
1754670900000|2025-08-08 16:35:00|41654.2|41624.2|41669.2|41639.2|41669.2|41644.2|41649.2|41619.2|8
1754671200000|2025-08-08 16:40:00|41664.2|41634.2|41684.2|41654.2|41689.2|41664.2|41664.2|41634.2|9
1754671500000|2025-08-08 16:45:00|41679.2|41649.2|41669.2|41639.2|41684.2|41654.2|41664.2|41639.2|4
1754671800000|2025-08-08 16:50:00|41664.2|41634.2|41659.2|41629.2|41669.2|41639.2|41659.2|41629.2|3
1754672100000|2025-08-08 16:55:00|41664.2|41634.2|41659.2|41634.2|41669.2|41639.2|41659.2|41629.2|1
1754672400000|2025-08-08 17:00:00|41654.2|41629.2|41664.2|41634.2|41664.2|41639.2|41639.2|41614.2|5
1754672700000|2025-08-08 17:05:00|41659.2|41639.2|41674.2|41649.2|41679.2|41649.2|41659.2|41634.2|1
1754673000000|2025-08-08 17:10:00|41679.2|41644.2|41674.2|41649.2|41679.2|41654.2|41664.2|41639.2|10
1754673300000|2025-08-08 17:15:00|41669.2|41644.2|41669.2|41644.2|41674.2|41649.2|41664.2|41639.2|10
1754673600000|2025-08-08 17:20:00|41674.2|41639.2|41689.2|41659.2|41699.2|41669.2|41674.2|41639.2|36
1754673900000|2025-08-08 17:25:00|41684.2|41654.2|41674.2|41649.2|41689.2|41659.2|41674.2|41644.2|7
1754674200000|2025-08-08 17:30:00|41679.2|41644.2|41689.2|41659.2|41689.2|41659.2|41674.2|41644.2|1
1754674500000|2025-08-08 17:35:00|41694.2|41664.2|41689.2|41659.2|41694.2|41664.2|41684.2|41654.2|4
1754674800000|2025-08-08 17:40:00|41694.2|41664.2|41699.2|41674.2|41704.2|41679.2|41694.2|41659.2|2
1754675100000|2025-08-08 17:45:00|41704.2|41679.2|41699.2|41674.2|41704.2|41679.2|41694.2|41669.2|2
1754675400000|2025-08-08 17:50:00|41694.2|41669.2|41699.2|41674.2|41699.2|41674.2|41694.2|41669.2|8
1754675700000|2025-08-08 17:55:00|41704.2|41669.2|41694.2|41669.2|41704.2|41674.2|41694.2|41669.2|0
1754676000000|2025-08-08 18:00:00|41699.2|41674.2|41704.2|41679.2|41709.2|41684.2|41694.2|41669.2|8
1754676300000|2025-08-08 18:05:00|41709.2|41674.2|41719.2|41689.2|41719.2|41689.2|41704.2|41674.2|8
1754676600000|2025-08-08 18:10:00|41714.2|41694.2|41719.2|41694.2|41724.2|41699.2|41714.2|41689.2|16
1754676900000|2025-08-08 18:15:00|41714.2|41689.2|41729.2|41704.2|41734.2|41704.2|41714.2|41689.2|20
1754677200000|2025-08-08 18:20:00|41724.2|41699.2|41719.2|41694.2|41729.2|41699.2|41719.2|41694.2|7
1754677500000|2025-08-08 18:25:00|41714.2|41689.2|41706.7|41686.7|41714.2|41689.2|41699.2|41674.2|2
1754677800000|2025-08-08 18:30:00|41709.2|41689.2|41719.2|41699.2|41719.2|41699.2|41706.7|41686.7|0
1754678100000|2025-08-08 18:35:00|41716.7|41696.7|41721.7|41701.7|41729.2|41709.2|41714.2|41694.2|44
1754678400000|2025-08-08 18:40:00|41719.2|41699.2|41724.2|41704.2|41726.7|41706.7|41719.2|41699.2|4
1754678700000|2025-08-08 18:45:00|41721.7|41701.7|41731.7|41711.7|41734.2|41714.2|41721.7|41701.7|4
1754679000000|2025-08-08 18:50:00|41729.2|41709.2|41721.7|41701.7|41731.7|41711.7|41721.7|41701.7|2
1754679300000|2025-08-08 18:55:00|41719.2|41699.2|41714.2|41694.2|41721.7|41701.7|41706.7|41686.7|4
1754679600000|2025-08-08 19:00:00|41716.7|41696.7|41709.2|41689.2|41716.7|41696.7|41704.2|41684.2|2
1754679900000|2025-08-08 19:05:00|41706.7|41686.7|41706.7|41686.7|41709.2|41689.2|41701.7|41681.7|7
1754680200000|2025-08-08 19:10:00|41709.2|41689.2|41716.7|41696.7|41716.7|41696.7|41706.7|41686.7|8
1754680500000|2025-08-08 19:15:00|41714.2|41694.2|41724.2|41704.2|41724.2|41704.2|41714.2|41694.2|5
1754680800000|2025-08-08 19:20:00|41726.7|41706.7|41714.2|41694.2|41726.7|41706.7|41714.2|41694.2|3
1754681100000|2025-08-08 19:25:00|41716.7|41696.7|41716.7|41696.7|41719.2|41699.2|41711.7|41691.7|7
1754681400000|2025-08-08 19:30:00|41714.2|41694.2|41716.7|41696.7|41719.2|41699.2|41711.7|41691.7|11
1754681700000|2025-08-08 19:35:00|41714.2|41694.2|41716.7|41696.7|41721.7|41701.7|41714.2|41694.2|28
1754682000000|2025-08-08 19:40:00|41721.7|41701.7|41696.7|41676.7|41721.7|41701.7|41696.7|41676.7|30
1754682300000|2025-08-08 19:45:00|41699.2|41679.2|41696.7|41676.7|41704.2|41684.2|41686.7|41666.7|15
1754682600000|2025-08-08 19:50:00|41694.2|41674.2|41709.2|41689.2|41709.2|41689.2|41686.7|41666.7|11
1754682900000|2025-08-08 19:55:00|41711.7|41691.7|41709.2|41689.2|41716.7|41696.7|41704.2|41684.2|43
1754683200000|2025-08-08 20:00:00|41741.9|41701.9|41768|41728|41772.6|41732.6|41735|41695|0
1754683500000|2025-08-08 20:05:00|41769.5|41729.5|41778.1|41738.1|41784.2|41744.2|41769.5|41729.5|0
1754683800000|2025-08-08 20:10:00|41779.6|41739.6|41807.5|41767.5|41807.5|41767.5|41773.4|41733.4|0
1754684100000|2025-08-08 20:15:00|41806|41766|41797.4|41757.4|41806|41766|41791.2|41751.2|0
1754684400000|2025-08-08 20:20:00|41795.9|41755.9|41797.4|41757.4|41801.3|41761.3|41792.8|41752.8|0
1754684700000|2025-08-08 20:25:00|41797.5|41757.5|41799.8|41759.8|41801.3|41761.3|41794.3|41754.3|0
1754685000000|2025-08-08 20:30:00|41799.7|41759.7|41802.9|41762.9|41810.6|41770.6|41799|41759|0
1754685300000|2025-08-08 20:35:00|41804.4|41764.4|41799.8|41759.8|41804.4|41764.4|41795.9|41755.9|0
1754685600000|2025-08-08 20:40:00|41801.3|41761.3|41789.7|41749.7|41802.9|41762.9|41789.7|41749.7|0
1754685900000|2025-08-08 20:45:00|41791.2|41751.2|41789.7|41749.7|41794.3|41754.3|41785.8|41745.8|0
1754686200000|2025-08-08 20:50:00|41789.6|41749.6|41791.9|41751.9|41792.8|41752.8|41785.8|41745.8|0
1754686500000|2025-08-08 20:55:00|41790.4|41750.4|41805.1|41765.1|41808.2|41768.2|41790.4|41750.4|0
1754863200000|2025-08-10 22:00:00|41785.7|41745.7|41776.4|41736.4|41788|41748|41773.2|41733.2|0
1754863500000|2025-08-10 22:05:00|41777.1|41737.1|41776.4|41736.4|41778.7|41738.7|41766.3|41726.3|0
1754863800000|2025-08-10 22:10:00|41776.3|41736.3|41786.4|41746.4|41786.4|41746.4|41771.7|41731.7|0
1754864100000|2025-08-10 22:15:00|41786.5|41746.5|41792.1|41752.1|41794.4|41754.4|41778.7|41738.7|0
1754864400000|2025-08-10 22:20:00|41793.6|41753.6|41780.4|41740.4|41800.6|41760.6|41775.8|41735.8|0
1754864700000|2025-08-10 22:25:00|41780.5|41740.5|41782.8|41742.8|41785.9|41745.9|41775.8|41735.8|0
1754865000000|2025-08-10 22:30:00|41782.7|41742.7|41779.7|41739.7|41784.3|41744.3|41777.3|41737.3|0
1754865300000|2025-08-10 22:35:00|41780.4|41740.4|41775.8|41735.8|41782|41742|41772.7|41732.7|0
1754865600000|2025-08-10 22:40:00|41774.3|41734.3|41774.3|41734.3|41778.1|41738.1|41773.5|41733.5|0
1754865900000|2025-08-10 22:45:00|41775.8|41735.8|41774.3|41734.3|41778.9|41738.9|41774.3|41734.3|0
1754866200000|2025-08-10 22:50:00|41774.2|41734.2|41775.8|41735.8|41778.9|41738.9|41772.7|41732.7|0
1754866500000|2025-08-10 22:55:00|41776.6|41736.6|41775|41735|41778.9|41738.9|41772.7|41732.7|0
1754866800000|2025-08-10 23:00:00|41774.3|41734.3|41771.2|41731.2|41787.4|41747.4|41768.1|41728.1|0
1754867100000|2025-08-10 23:05:00|41771.1|41731.1|41767|41727|41775|41735|41762.3|41722.3|0
1754867400000|2025-08-10 23:10:00|41767.8|41727.8|41760.8|41720.8|41769.3|41729.3|41760.8|41720.8|0
1754867700000|2025-08-10 23:15:00|41760.7|41720.7|41757.7|41717.7|41760.8|41720.8|41756.1|41716.1|0
1754868000000|2025-08-10 23:20:00|41757.6|41717.6|41749.2|41709.2|41757.7|41717.7|41749.2|41709.2|0
1754868300000|2025-08-10 23:25:00|41749.1|41709.1|41737.5|41697.5|41749.1|41709.1|41737.5|41697.5|0
1754868600000|2025-08-10 23:30:00|41738.3|41698.3|41744.5|41704.5|41747.6|41707.6|41737.5|41697.5|0
1754868900000|2025-08-10 23:35:00|41743.7|41703.7|41736|41696|41744.5|41704.5|41732.1|41692.1|0
1754869200000|2025-08-10 23:40:00|41735.9|41695.9|41736|41696|41742.2|41702.2|41734.4|41694.4|0
1754869500000|2025-08-10 23:45:00|41735.9|41695.9|41736|41696|41743|41703|41734.4|41694.4|0
1754869800000|2025-08-10 23:50:00|41736.7|41696.7|41742.2|41702.2|41742.2|41702.2|41734.4|41694.4|0
1754870100000|2025-08-10 23:55:00|41743|41703|41741.4|41701.4|41744.5|41704.5|41737.5|41697.5|0
1754870400000|2025-08-11 00:00:00|41740.6|41700.6|41755.3|41715.3|41760.8|41720.8|41739.8|41699.8|0
1754870700000|2025-08-11 00:05:00|41754.6|41714.6|41774|41734|41774|41734|41748.4|41708.4|0
1754871000000|2025-08-11 00:10:00|41775.5|41735.5|41781|41741|41784.1|41744.1|41767|41727|0
1754871300000|2025-08-11 00:15:00|41781.7|41741.7|41801.2|41761.2|41801.4|41761.4|41780.2|41740.2|0
1754871600000|2025-08-11 00:20:00|41801.3|41761.3|41801.3|41761.3|41809|41769|41801.3|41761.3|0
1754871900000|2025-08-11 00:25:00|41801.4|41761.4|41801.3|41761.3|41801.4|41761.4|41801.3|41761.3|0
1754872200000|2025-08-11 00:30:00|41793.7|41753.7|41793.7|41753.7|41801.4|41761.4|41793.6|41753.6|0
1754872500000|2025-08-11 00:35:00|41793.8|41753.8|41793.7|41753.7|41793.8|41753.8|41793.6|41753.6|0
1754872800000|2025-08-11 00:40:00|41793.8|41753.8|41793.9|41753.9|41793.9|41753.9|41793.7|41753.7|0
1754873100000|2025-08-11 00:45:00|41793.8|41753.8|41793.7|41753.7|41801.4|41761.4|41793.7|41753.7|0
1754873400000|2025-08-11 00:50:00|41793.6|41753.6|41793.8|41753.8|41801.4|41761.4|41793.6|41753.6|0
1754873700000|2025-08-11 00:55:00|41793.7|41753.7|41793.8|41753.8|41793.8|41753.8|41793.7|41753.7|0
1754874000000|2025-08-11 01:00:00|41793.7|41753.7|41786.4|41746.4|41793.8|41753.8|41771.1|41731.1|0
1754874300000|2025-08-11 01:05:00|41786.5|41746.5|41778.8|41738.8|41786.5|41746.5|41778.6|41738.6|0
1754874600000|2025-08-11 01:10:00|41786.4|41746.4|41801.6|41761.6|41801.7|41761.7|41786.4|41746.4|0
1754874900000|2025-08-11 01:15:00|41794.1|41754.1|41786.6|41746.6|41794.1|41754.1|41782.6|41742.6|0
1754875200000|2025-08-11 01:20:00|41786.5|41746.5|41801.7|41761.7|41809.3|41769.3|41786.5|41746.5|0
1754875500000|2025-08-11 01:25:00|41801.8|41761.8|41801.8|41761.8|41801.8|41761.8|41801.7|41761.7|0
1754875800000|2025-08-11 01:30:00|41801.9|41761.9|41801.8|41761.8|41809.5|41769.5|41801.8|41761.8|0
1754876100000|2025-08-11 01:35:00|41794.2|41754.2|41809.9|41769.9|41809.9|41769.9|41794.1|41754.1|0
1754876400000|2025-08-11 01:40:00|41809.8|41769.8|41802.3|41762.3|41809.9|41769.9|41802.1|41762.1|0
1754876700000|2025-08-11 01:45:00|41802.2|41762.2|41787.1|41747.1|41802.3|41762.3|41787|41747|0
1754877000000|2025-08-11 01:50:00|41787|41747|41809.9|41769.9|41809.9|41769.9|41787|41747|0
1754877300000|2025-08-11 01:55:00|41806.1|41766.1|41817.4|41777.4|41817.4|41777.4|41802.2|41762.2|0
1754877600000|2025-08-11 02:00:00|41824.9|41784.9|41824.9|41784.9|41824.9|41784.9|41824.8|41784.8|0
1754877900000|2025-08-11 02:05:00|41825|41785|41825|41785|41840.1|41800.1|41824.9|41784.9|0
1754878200000|2025-08-11 02:10:00|41825.1|41785.1|41825.1|41785.1|41825.1|41785.1|41825|41785|0
1754878500000|2025-08-11 02:15:00|41825|41785|41825.1|41785.1|41832.7|41792.7|41825|41785|0
1754878800000|2025-08-11 02:20:00|41825|41785|41832.7|41792.7|41832.7|41792.7|41817.4|41777.4|0
1754879100000|2025-08-11 02:25:00|41832.6|41792.6|41809.7|41769.7|41832.7|41792.7|41802.1|41762.1|0
1754879400000|2025-08-11 02:30:00|41809.8|41769.8|41802.2|41762.2|41817.4|41777.4|41802.2|41762.2|0
1754879700000|2025-08-11 02:35:00|41794.7|41754.7|41802.2|41762.2|41809.8|41769.8|41794.6|41754.6|0
1754880000000|2025-08-11 02:40:00|41802.1|41762.1|41802.1|41762.1|41809.7|41769.7|41802.1|41762.1|0
1754880300000|2025-08-11 02:45:00|41802|41762|41802|41762|41802.1|41762.1|41801.9|41761.9|0
1754880600000|2025-08-11 02:50:00|41802.1|41762.1|41802.1|41762.1|41802.1|41762.1|41801.9|41761.9|0
1754880900000|2025-08-11 02:55:00|41809.6|41769.6|41809.6|41769.6|41809.6|41769.6|41809.6|41769.6|0
1754881200000|2025-08-11 03:00:00|41809.7|41769.7|41809.7|41769.7|41809.7|41769.7|41809.7|41769.7|0
1754881500000|2025-08-11 03:05:00|41809.6|41769.6|41809.7|41769.7|41817.2|41777.2|41809.5|41769.5|0
1754881800000|2025-08-11 03:10:00|41817.2|41777.2|41825|41785|41825.1|41785.1|41817.2|41777.2|0
1754882100000|2025-08-11 03:15:00|41821.2|41781.2|41817.5|41777.5|41825.1|41785.1|41817.5|41777.5|0
1754882400000|2025-08-11 03:20:00|41817.6|41777.6|41802.1|41762.1|41817.6|41777.6|41802.1|41762.1|0
1754882700000|2025-08-11 03:25:00|41802|41762|41805.8|41765.8|41809.6|41769.6|41802|41762|0
1754883000000|2025-08-11 03:30:00|41802.1|41762.1|41801.8|41761.8|41809.6|41769.6|41801.8|41761.8|0
1754883300000|2025-08-11 03:35:00|41801.9|41761.9|41801.9|41761.9|41802|41762|41801.8|41761.8|0
1754883600000|2025-08-11 03:40:00|41802|41762|41801.9|41761.9|41802|41762|41801.8|41761.8|0
1754883900000|2025-08-11 03:45:00|41801.8|41761.8|41794.3|41754.3|41801.9|41761.9|41794.2|41754.2|0
1754884200000|2025-08-11 03:50:00|41794.4|41754.4|41801.8|41761.8|41801.9|41761.9|41794.3|41754.3|0
1754884500000|2025-08-11 03:55:00|41801.9|41761.9|41801.8|41761.8|41809.4|41769.4|41801.8|41761.8|0
1754884800000|2025-08-11 04:00:00|41801.7|41761.7|41794.2|41754.2|41801.8|41761.8|41794|41754|0
1754885100000|2025-08-11 04:05:00|41794.3|41754.3|41786.6|41746.6|41794.3|41754.3|41786.6|41746.6|0
1754885400000|2025-08-11 04:10:00|41794.1|41754.1|41809.5|41769.5|41809.5|41769.5|41794.1|41754.1|0
1754885700000|2025-08-11 04:15:00|41809.4|41769.4|41801.8|41761.8|41809.5|41769.5|41801.8|41761.8|0
1754886000000|2025-08-11 04:20:00|41801.9|41761.9|41801.7|41761.7|41801.9|41761.9|41794.2|41754.2|0
1754886300000|2025-08-11 04:25:00|41798|41758|41778.7|41738.7|41801.6|41761.6|41778.7|41738.7|0
1754886600000|2025-08-11 04:30:00|41774.9|41734.9|41771.2|41731.2|41778.8|41738.8|41771.1|41731.1|0
1754886900000|2025-08-11 04:35:00|41771.1|41731.1|41771.1|41731.1|41771.2|41731.2|41771.1|41731.1|0
1754887200000|2025-08-11 04:40:00|41771|41731|41771.1|41731.1|41771.1|41731.1|41771|41731|0
1754887500000|2025-08-11 04:45:00|41778.7|41738.7|41778.6|41738.6|41778.7|41738.7|41771.1|41731.1|0
1754887800000|2025-08-11 04:50:00|41778.5|41738.5|41778.6|41738.6|41786.2|41746.2|41778.5|41738.5|0
1754888100000|2025-08-11 04:55:00|41778.7|41738.7|41778.7|41738.7|41778.7|41738.7|41778.6|41738.6|0
1754888400000|2025-08-11 05:00:00|41778.6|41738.6|41771.2|41731.2|41778.7|41738.7|41763.4|41723.4|0
1754888700000|2025-08-11 05:05:00|41778.7|41738.7|41778.8|41738.8|41778.9|41738.9|41778.7|41738.7|0
1754889000000|2025-08-11 05:10:00|41778.7|41738.7|41771.1|41731.1|41778.7|41738.7|41771|41731|0
1754889300000|2025-08-11 05:15:00|41771|41731|41771|41731|41771.1|41731.1|41763.5|41723.5|0
1754889600000|2025-08-11 05:20:00|41771.1|41731.1|41778.7|41738.7|41778.7|41738.7|41771|41731|0
1754889900000|2025-08-11 05:25:00|41771.2|41731.2|41771.1|41731.1|41771.3|41731.3|41771|41731|0
1754890200000|2025-08-11 05:30:00|41771|41731|41763.7|41723.7|41778.7|41738.7|41763.5|41723.5|0
1754890500000|2025-08-11 05:35:00|41763.6|41723.6|41771.4|41731.4|41775.1|41735.1|41763.6|41723.6|0
1754890800000|2025-08-11 05:40:00|41771.3|41731.3|41763.6|41723.6|41771.4|41731.4|41755.9|41715.9|0
1754891100000|2025-08-11 05:45:00|41763.5|41723.5|41763.5|41723.5|41763.6|41723.6|41755.9|41715.9|0
1754891400000|2025-08-11 05:50:00|41763.6|41723.6|41755.9|41715.9|41763.6|41723.6|41755.9|41715.9|0
1754891700000|2025-08-11 05:55:00|41752.1|41712.1|41781.3|41741.3|41781.3|41741.3|41748.3|41708.3|0
1754892000000|2025-08-11 06:00:00|41766.5|41746.5|41781.5|41761.5|41786.5|41766.5|41766.5|41746.5|20
1754892300000|2025-08-11 06:05:00|41779|41759|41741.5|41721.5|41781.5|41761.5|41729|41709|44
1754892600000|2025-08-11 06:10:00|41739|41719|41721.5|41701.5|41749|41729|41719|41699|26
1754892900000|2025-08-11 06:15:00|41719|41699|41696.5|41676.5|41719|41699|41691.5|41671.5|19
1754893200000|2025-08-11 06:20:00|41699|41679|41726.5|41706.5|41731.5|41711.5|41699|41679|12
1754893500000|2025-08-11 06:25:00|41729|41709|41709|41689|41734|41714|41706.5|41686.5|8
1754893800000|2025-08-11 06:30:00|41706.5|41686.5|41696.5|41676.5|41706.5|41686.5|41696.5|41676.5|6
1754894100000|2025-08-11 06:35:00|41699|41679|41721.5|41701.5|41724|41704|41696.5|41676.5|16
1754894400000|2025-08-11 06:40:00|41724|41704|41726.5|41706.5|41731.5|41711.5|41714|41694|16
1754894700000|2025-08-11 06:45:00|41729|41709|41729|41709|41739|41719|41721.5|41701.5|28
1754895000000|2025-08-11 06:50:00|41726.5|41706.5|41729|41709|41736.5|41716.5|41719|41699|17
1754895300000|2025-08-11 06:55:00|41731.5|41711.5|41789|41769|41789|41769|41731.5|41711.5|87
1754895600000|2025-08-11 07:00:00|41786.5|41766.5|41776.5|41756.5|41789|41769|41721.5|41701.5|411
1754895900000|2025-08-11 07:05:00|41774|41754|41789|41769|41794|41774|41729|41709|163
1754896200000|2025-08-11 07:10:00|41786.5|41766.5|41811.5|41791.5|41824|41804|41774|41754|113
1754896500000|2025-08-11 07:15:00|41809|41789|41779|41759|41829|41809|41779|41759|127
1754896800000|2025-08-11 07:20:00|41782.7|41762.7|41787.7|41767.7|41807.7|41787.7|41767.7|41747.7|86
1754897100000|2025-08-11 07:25:00|41790.2|41770.2|41740.2|41720.2|41802.7|41782.7|41730.2|41710.2|144
1754897400000|2025-08-11 07:30:00|41741.1|41721.1|41728.6|41708.6|41748.6|41728.6|41713.6|41693.6|98
1754897700000|2025-08-11 07:35:00|41731.1|41711.1|41776.1|41756.1|41778.6|41758.6|41731.1|41711.1|90
1754898000000|2025-08-11 07:40:00|41774.2|41754.2|41759.2|41739.2|41776.7|41756.7|41741.7|41721.7|64
1754898300000|2025-08-11 07:45:00|41756.7|41736.7|41711.7|41691.7|41759.2|41739.2|41709.2|41689.2|104
1754898600000|2025-08-11 07:50:00|41711.4|41691.4|41676.4|41656.4|41713.9|41693.9|41661.4|41641.4|100
1754898900000|2025-08-11 07:55:00|41673.9|41653.9|41646.4|41626.4|41678.9|41658.9|41636.4|41616.4|51
1754899200000|2025-08-11 08:00:00|41646.9|41626.9|41586.9|41566.9|41646.9|41626.9|41579.4|41559.4|152
1754899500000|2025-08-11 08:05:00|41589.4|41569.4|41581.9|41561.9|41599.4|41579.4|41536.9|41516.9|226
1754899800000|2025-08-11 08:10:00|41584.8|41564.8|41557.3|41537.3|41592.3|41572.3|41527.3|41507.3|111
1754900100000|2025-08-11 08:15:00|41559.8|41539.8|41599.8|41579.8|41609.8|41589.8|41542.3|41522.3|122
1754900400000|2025-08-11 08:20:00|41601.9|41581.9|41606.9|41586.9|41611.9|41591.9|41579.4|41559.4|107
1754900700000|2025-08-11 08:25:00|41609.4|41589.4|41594.4|41574.4|41619.4|41599.4|41586.9|41566.9|46
1754901000000|2025-08-11 08:30:00|41592.3|41572.3|41629.8|41609.8|41629.8|41609.8|41584.8|41564.8|49
1754901300000|2025-08-11 08:35:00|41627.3|41607.3|41614.8|41594.8|41634.8|41614.8|41609.8|41589.8|38
1754901600000|2025-08-11 08:40:00|41615.3|41595.3|41620.3|41600.3|41622.8|41602.8|41602.8|41582.8|44
1754901900000|2025-08-11 08:45:00|41622.8|41602.8|41607.8|41587.8|41627.8|41607.8|41607.8|41587.8|37
1754902200000|2025-08-11 08:50:00|41609.5|41589.5|41587|41567|41612|41592|41572|41552|54
1754902500000|2025-08-11 08:55:00|41584.5|41564.5|41567|41547|41594.5|41574.5|41562|41542|46
1754902800000|2025-08-11 09:00:00|41566.9|41546.9|41586.9|41566.9|41594.4|41574.4|41561.9|41541.9|38
1754903100000|2025-08-11 09:05:00|41589.4|41569.4|41569.4|41549.4|41591.9|41571.9|41561.9|41541.9|30
1754903400000|2025-08-11 09:10:00|41568.8|41548.8|41588.8|41568.8|41591.3|41571.3|41566.3|41546.3|48
1754903700000|2025-08-11 09:15:00|41591.3|41571.3|41633.8|41613.8|41636.3|41616.3|41583.8|41563.8|26
1754904000000|2025-08-11 09:20:00|41631.6|41611.6|41634.1|41614.1|41634.1|41614.1|41614.1|41594.1|20
1754904300000|2025-08-11 09:25:00|41631.6|41611.6|41644.1|41624.1|41646.6|41626.6|41629.1|41609.1|21
1754904600000|2025-08-11 09:30:00|41644.3|41624.3|41656.8|41636.8|41664.3|41644.3|41641.8|41621.8|29
1754904900000|2025-08-11 09:35:00|41654.3|41634.3|41659.3|41639.3|41674.3|41654.3|41651.8|41631.8|43
1754905200000|2025-08-11 09:40:00|41657.9|41637.9|41662.9|41642.9|41667.9|41647.9|41655.4|41635.4|11
1754905500000|2025-08-11 09:45:00|41665.4|41645.4|41677.9|41657.9|41682.9|41662.9|41665.4|41645.4|9
1754905800000|2025-08-11 09:50:00|41679.4|41659.4|41679.4|41659.4|41684.4|41664.4|41674.4|41654.4|12
1754906100000|2025-08-11 09:55:00|41681.9|41661.9|41679.4|41659.4|41684.4|41664.4|41671.9|41651.9|25
1754906400000|2025-08-11 10:00:00|41681.5|41661.5|41686.5|41666.5|41691.5|41671.5|41671.5|41651.5|45
1754906700000|2025-08-11 10:05:00|41684|41664|41694|41674|41696.5|41676.5|41671.5|41651.5|47
1754907000000|2025-08-11 10:10:00|41694.6|41674.6|41662.1|41642.1|41694.6|41674.6|41652.1|41632.1|26
1754907300000|2025-08-11 10:15:00|41664.6|41644.6|41654.6|41634.6|41667.1|41647.1|41652.1|41632.1|14
1754907600000|2025-08-11 10:20:00|41656.3|41636.3|41668.8|41648.8|41673.8|41653.8|41653.8|41633.8|21
1754907900000|2025-08-11 10:25:00|41666.3|41646.3|41653.8|41633.8|41666.3|41646.3|41648.8|41628.8|27
1754908200000|2025-08-11 10:30:00|41653.2|41633.2|41635.7|41615.7|41653.2|41633.2|41628.2|41608.2|19
1754908500000|2025-08-11 10:35:00|41638.2|41618.2|41618.2|41598.2|41638.2|41618.2|41618.2|41598.2|18
1754908800000|2025-08-11 10:40:00|41617.3|41597.3|41617.3|41597.3|41622.3|41602.3|41612.3|41592.3|11
1754909100000|2025-08-11 10:45:00|41619.8|41599.8|41599.8|41579.8|41622.3|41602.3|41597.3|41577.3|20
1754909400000|2025-08-11 10:50:00|41602.9|41582.9|41602.9|41582.9|41610.4|41590.4|41592.9|41572.9|24
1754909700000|2025-08-11 10:55:00|41605.4|41585.4|41630.4|41610.4|41640.4|41620.4|41600.4|41580.4|32
1754910000000|2025-08-11 11:00:00|41629.8|41609.8|41654.8|41634.8|41657.3|41637.3|41609.8|41589.8|70
1754910300000|2025-08-11 11:05:00|41652.3|41632.3|41659.8|41639.8|41669.8|41649.8|41649.8|41629.8|29
1754910600000|2025-08-11 11:10:00|41656.4|41636.4|41651.4|41631.4|41656.4|41636.4|41646.4|41626.4|9
1754910900000|2025-08-11 11:15:00|41653.9|41633.9|41638.9|41618.9|41661.4|41641.4|41633.9|41613.9|15
1754911200000|2025-08-11 11:20:00|41641.9|41621.9|41644.4|41624.4|41649.4|41629.4|41634.4|41614.4|7
1754911500000|2025-08-11 11:25:00|41641.9|41621.9|41664.4|41644.4|41664.4|41644.4|41641.9|41621.9|7
1754911800000|2025-08-11 11:30:00|41663.4|41643.4|41658.4|41638.4|41670.9|41650.9|41653.4|41633.4|24
1754912100000|2025-08-11 11:35:00|41660.9|41640.9|41673.4|41653.4|41673.4|41653.4|41658.4|41638.4|19
1754912400000|2025-08-11 11:40:00|41669.9|41649.9|41669.9|41649.9|41672.4|41652.4|41659.9|41639.9|41
1754912700000|2025-08-11 11:45:00|41667.4|41647.4|41687.4|41667.4|41687.4|41667.4|41662.4|41642.4|24
1754913000000|2025-08-11 11:50:00|41686.2|41666.2|41683.7|41663.7|41696.2|41676.2|41678.7|41658.7|45
1754913300000|2025-08-11 11:55:00|41681.2|41661.2|41688.7|41668.7|41693.7|41673.7|41681.2|41661.2|10
1754913600000|2025-08-11 12:00:00|41689.8|41669.8|41684.8|41664.8|41702.3|41682.3|41682.3|41662.3|56
1754913900000|2025-08-11 12:05:00|41682.3|41662.3|41684.8|41664.8|41689.8|41669.8|41682.3|41662.3|17
1754914200000|2025-08-11 12:10:00|41688.5|41668.5|41688.5|41668.5|41703.5|41683.5|41683.5|41663.5|27
1754914500000|2025-08-11 12:15:00|41691|41671|41706|41686|41706|41686|41688.5|41668.5|29
1754914800000|2025-08-11 12:20:00|41706.9|41686.9|41684.4|41664.4|41709.4|41689.4|41679.4|41659.4|47
1754915100000|2025-08-11 12:25:00|41686.9|41666.9|41669.4|41649.4|41686.9|41666.9|41666.9|41646.9|44
1754915400000|2025-08-11 12:30:00|41669.6|41649.6|41664.6|41644.6|41672.1|41652.1|41652.1|41632.1|32
1754915700000|2025-08-11 12:35:00|41662.1|41642.1|41687.1|41667.1|41687.1|41667.1|41644.6|41624.6|42
1754916000000|2025-08-11 12:40:00|41689.6|41669.6|41679.6|41659.6|41697.1|41677.1|41677.1|41657.1|55
1754916300000|2025-08-11 12:45:00|41682.1|41662.1|41684.6|41664.6|41689.6|41669.6|41679.6|41659.6|21
1754916600000|2025-08-11 12:50:00|41684.4|41664.4|41674.4|41654.4|41686.9|41666.9|41674.4|41654.4|17
1754916900000|2025-08-11 12:55:00|41676.9|41656.9|41671.9|41651.9|41686.9|41666.9|41669.4|41649.4|12
1754917200000|2025-08-11 13:00:00|41671.2|41651.2|41646.2|41626.2|41676.2|41656.2|41638.7|41618.7|22
1754917500000|2025-08-11 13:05:00|41643.7|41623.7|41643.7|41623.7|41648.7|41628.7|41633.7|41613.7|21
1754917800000|2025-08-11 13:10:00|41643.1|41623.1|41660.6|41640.6|41663.1|41643.1|41640.6|41620.6|24
1754918100000|2025-08-11 13:15:00|41658.1|41638.1|41650.6|41630.6|41663.1|41643.1|41648.1|41628.1|18
1754918400000|2025-08-11 13:20:00|41650.8|41630.8|41620.8|41600.8|41658.3|41638.3|41618.3|41598.3|40
1754918700000|2025-08-11 13:25:00|41618.3|41598.3|41628.3|41608.3|41633.3|41613.3|41613.3|41593.3|66
1754919000000|2025-08-11 13:30:00|41629.8|41609.8|41632.3|41612.3|41659.8|41639.8|41624.8|41604.8|74
1754919300000|2025-08-11 13:35:00|41629.8|41609.8|41639.8|41619.8|41652.3|41632.3|41627.3|41607.3|47
1754919600000|2025-08-11 13:40:00|41636|41616|41621|41601|41646|41626|41606|41586|73
1754919900000|2025-08-11 13:45:00|41623.5|41603.5|41596|41576|41636|41616|41591|41571|61
1754920200000|2025-08-11 13:50:00|41599.7|41579.7|41587.2|41567.2|41604.7|41584.7|41579.7|41559.7|62
1754920500000|2025-08-11 13:55:00|41589.7|41569.7|41582.2|41562.2|41604.7|41584.7|41577.2|41557.2|47
1754920800000|2025-08-11 14:00:00|41584.7|41564.7|41612|41592|41612|41592|41582|41562|70
1754921100000|2025-08-11 14:05:00|41609.5|41589.5|41599.5|41579.5|41612|41592|41584.5|41564.5|38
1754921400000|2025-08-11 14:10:00|41599.7|41579.7|41594.7|41574.7|41619.7|41599.7|41589.7|41569.7|51
1754921700000|2025-08-11 14:15:00|41592.2|41572.2|41622.2|41602.2|41627.2|41607.2|41584.7|41564.7|41
1754922000000|2025-08-11 14:20:00|41621.6|41601.6|41591.6|41571.6|41626.6|41606.6|41589.1|41569.1|36
1754922300000|2025-08-11 14:25:00|41594.1|41574.1|41581.6|41561.6|41596.6|41576.6|41579.1|41559.1|32
1754922600000|2025-08-11 14:30:00|41582.9|41562.9|41597.9|41577.9|41600.4|41580.4|41580.4|41560.4|37
1754922900000|2025-08-11 14:35:00|41600.4|41580.4|41582.9|41562.9|41600.4|41580.4|41572.9|41552.9|40
1754923200000|2025-08-11 14:40:00|41582.8|41562.8|41565.3|41545.3|41595.3|41575.3|41560.3|41540.3|36
1754923500000|2025-08-11 14:45:00|41562.8|41542.8|41560.3|41540.3|41572.8|41552.8|41542.8|41522.8|36
1754923800000|2025-08-11 14:50:00|41562.8|41542.8|41542.8|41522.8|41570.3|41550.3|41540.3|41520.3|45
1754924100000|2025-08-11 14:55:00|41545.3|41525.3|41580.3|41560.3|41585.3|41565.3|41545.3|41525.3|40
1754924400000|2025-08-11 15:00:00|41579.6|41559.6|41557.1|41537.1|41579.6|41559.6|41549.6|41529.6|53
1754924700000|2025-08-11 15:05:00|41559.6|41539.6|41577.1|41557.1|41584.6|41564.6|41559.6|41539.6|28
1754925000000|2025-08-11 15:10:00|41578|41558|41600.5|41580.5|41600.5|41580.5|41570.5|41550.5|64
1754925300000|2025-08-11 15:15:00|41598|41578|41605.5|41585.5|41615.5|41595.5|41593|41573|77
1754925600000|2025-08-11 15:20:00|41604.9|41584.9|41589.9|41569.9|41607.4|41587.4|41589.9|41569.9|58
1754925900000|2025-08-11 15:25:00|41587.4|41567.4|41599.9|41579.9|41614.9|41594.9|41584.9|41564.9|157
1754926200000|2025-08-11 15:30:00|41597.4|41577.4|41602.4|41582.4|41609.9|41589.9|41579.9|41559.9|195
1754926500000|2025-08-11 15:35:00|41604.9|41584.9|41597.4|41577.4|41609.9|41589.9|41579.9|41559.9|109
1754926800000|2025-08-11 15:40:00|41599.9|41579.9|41617.4|41597.4|41627.4|41607.4|41587.4|41567.4|48
1754927100000|2025-08-11 15:45:00|41619.9|41599.9|41607.4|41587.4|41619.9|41599.9|41597.4|41577.4|18
1754927400000|2025-08-11 15:50:00|41612.4|41582.4|41642.4|41612.4|41642.4|41617.4|41612.4|41582.4|40
1754927700000|2025-08-11 15:55:00|41637.4|41617.4|41657.4|41632.4|41662.4|41637.4|41632.4|41602.4|68
1754928000000|2025-08-11 16:00:00|41652.4|41627.4|41652.4|41622.4|41667.4|41642.4|41642.4|41617.4|39
1754928300000|2025-08-11 16:05:00|41647.4|41627.4|41677.4|41652.4|41682.4|41657.4|41647.4|41622.4|25
1754928600000|2025-08-11 16:10:00|41672.4|41647.4|41692.4|41667.4|41697.4|41672.4|41667.4|41642.4|21
1754928900000|2025-08-11 16:15:00|41687.4|41662.4|41687.4|41657.4|41697.4|41672.4|41682.4|41657.4|20
1754929200000|2025-08-11 16:20:00|41682.4|41652.4|41692.4|41662.4|41692.4|41667.4|41672.4|41647.4|6
1754929500000|2025-08-11 16:25:00|41687.4|41657.4|41692.4|41667.4|41692.4|41667.4|41677.4|41647.4|11
1754929800000|2025-08-11 16:30:00|41687.4|41662.4|41682.4|41657.4|41692.4|41667.4|41682.4|41657.4|11
1754930100000|2025-08-11 16:35:00|41687.4|41652.4|41662.4|41637.4|41687.4|41657.4|41657.4|41632.4|10
1754930400000|2025-08-11 16:40:00|41657.4|41632.4|41637.4|41607.4|41657.4|41632.4|41637.4|41607.4|20
1754930700000|2025-08-11 16:45:00|41642.4|41612.4|41632.4|41607.4|41642.4|41612.4|41627.4|41597.4|6
1754931000000|2025-08-11 16:50:00|41637.4|41612.4|41632.4|41602.4|41647.4|41617.4|41632.4|41602.4|6
1754931300000|2025-08-11 16:55:00|41627.4|41597.4|41627.4|41602.4|41637.4|41612.4|41622.4|41597.4|7
1754931600000|2025-08-11 17:00:00|41632.4|41607.4|41632.4|41607.4|41632.4|41607.4|41622.4|41597.4|3
1754931900000|2025-08-11 17:05:00|41637.4|41602.4|41637.4|41612.4|41642.4|41617.4|41632.4|41602.4|4
1754932200000|2025-08-11 17:10:00|41632.4|41607.4|41627.4|41597.4|41642.4|41612.4|41622.4|41597.4|1
1754932500000|2025-08-11 17:15:00|41622.4|41592.4|41602.4|41572.4|41627.4|41597.4|41602.4|41572.4|42
1754932800000|2025-08-11 17:20:00|41597.4|41567.4|41617.4|41587.4|41617.4|41592.4|41592.4|41567.4|17
1754933100000|2025-08-11 17:25:00|41612.4|41592.4|41617.4|41587.4|41622.4|41592.4|41612.4|41582.4|3
1754933400000|2025-08-11 17:30:00|41622.4|41592.4|41617.4|41592.4|41627.4|41597.4|41617.4|41587.4|1
1754933700000|2025-08-11 17:35:00|41622.4|41587.4|41612.4|41587.4|41622.4|41597.4|41607.4|41582.4|15
1754934000000|2025-08-11 17:40:00|41607.4|41582.4|41607.4|41582.4|41612.4|41587.4|41597.4|41572.4|7
1754934300000|2025-08-11 17:45:00|41612.4|41577.4|41622.4|41592.4|41622.4|41592.4|41597.4|41572.4|12
1754934600000|2025-08-11 17:50:00|41617.4|41587.4|41617.4|41592.4|41622.4|41597.4|41612.4|41587.4|5
1754934900000|2025-08-11 17:55:00|41622.4|41597.4|41617.4|41592.4|41627.4|41597.4|41617.4|41592.4|1
1754935200000|2025-08-11 18:00:00|41622.4|41587.4|41612.4|41582.4|41622.4|41592.4|41607.4|41582.4|16
1754935500000|2025-08-11 18:05:00|41607.4|41577.4|41612.4|41587.4|41617.4|41587.4|41602.4|41572.4|9
1754935800000|2025-08-11 18:10:00|41617.4|41582.4|41617.4|41592.4|41622.4|41597.4|41607.4|41582.4|4
1754936100000|2025-08-11 18:15:00|41622.4|41597.4|41622.4|41597.4|41627.4|41602.4|41617.4|41592.4|4
1754936400000|2025-08-11 18:20:00|41617.4|41592.4|41627.4|41597.4|41627.4|41602.4|41617.4|41592.4|1
1754936700000|2025-08-11 18:25:00|41632.4|41602.4|41629.9|41609.9|41647.4|41617.4|41629.9|41597.4|21
1754937000000|2025-08-11 18:30:00|41632.4|41612.4|41637.4|41617.4|41644.9|41624.9|41629.9|41609.9|1
1754937300000|2025-08-11 18:35:00|41639.9|41619.9|41642.4|41622.4|41644.9|41624.9|41637.4|41617.4|0
1754937600000|2025-08-11 18:40:00|41639.9|41619.9|41607.4|41587.4|41642.4|41622.4|41607.4|41587.4|10
1754937900000|2025-08-11 18:45:00|41609.9|41589.9|41634.9|41614.9|41639.9|41619.9|41602.4|41582.4|21
1754938200000|2025-08-11 18:50:00|41637.4|41617.4|41627.4|41607.4|41642.4|41622.4|41627.4|41607.4|17
1754938500000|2025-08-11 18:55:00|41624.9|41604.9|41639.9|41619.9|41644.9|41624.9|41624.9|41604.9|8
1754938800000|2025-08-11 19:00:00|41642.4|41622.4|41644.9|41624.9|41652.4|41632.4|41639.9|41619.9|7
1754939100000|2025-08-11 19:05:00|41647.4|41627.4|41644.9|41624.9|41649.9|41629.9|41642.4|41622.4|6
1754939400000|2025-08-11 19:10:00|41642.4|41622.4|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|4
1754939700000|2025-08-11 19:15:00|41637.4|41617.4|41642.4|41622.4|41642.4|41622.4|41627.4|41607.4|10
1754940000000|2025-08-11 19:20:00|41644.9|41624.9|41654.9|41634.9|41657.4|41637.4|41644.9|41624.9|1
1754940300000|2025-08-11 19:25:00|41652.4|41632.4|41649.9|41629.9|41654.9|41634.9|41647.4|41627.4|1
1754940600000|2025-08-11 19:30:00|41652.4|41632.4|41652.4|41632.4|41659.9|41639.9|41644.9|41624.9|7
1754940900000|2025-08-11 19:35:00|41654.9|41634.9|41649.9|41629.9|41657.4|41637.4|41647.4|41627.4|25
1754941200000|2025-08-11 19:40:00|41652.4|41632.4|41659.9|41639.9|41664.9|41644.9|41649.9|41629.9|9
1754941500000|2025-08-11 19:45:00|41662.4|41642.4|41669.9|41649.9|41679.9|41659.9|41652.4|41632.4|37
1754941800000|2025-08-11 19:50:00|41674.9|41654.9|41634.9|41614.9|41677.4|41657.4|41612.4|41592.4|21
1754942100000|2025-08-11 19:55:00|41632.4|41612.4|41657.4|41637.4|41662.4|41642.4|41617.4|41597.4|36
1754942400000|2025-08-11 20:00:00|41654.5|41614.5|41642.2|41602.2|41660.8|41620.8|41632.1|41592.1|0
1754942700000|2025-08-11 20:05:00|41642.1|41602.1|41643.7|41603.7|41646.1|41606.1|41639.1|41599.1|0
1754943000000|2025-08-11 20:10:00|41643.8|41603.8|41632.9|41592.9|41647.6|41607.6|41632.1|41592.1|0
1754943300000|2025-08-11 20:15:00|41632.8|41592.8|41625.9|41585.9|41634.4|41594.4|41619.6|41579.6|0
1754943600000|2025-08-11 20:20:00|41627.4|41587.4|41629.1|41589.1|41632.1|41592.1|41619.6|41579.6|0
1754943900000|2025-08-11 20:25:00|41627.6|41587.6|41632.2|41592.2|41632.2|41592.2|41624.5|41584.5|0
1754944200000|2025-08-11 20:30:00|41630.7|41590.7|41630.7|41590.7|41634.6|41594.6|41627.6|41587.6|0
1754944500000|2025-08-11 20:35:00|41632.2|41592.2|41633.8|41593.8|41633.8|41593.8|41629.1|41589.1|0
1754944800000|2025-08-11 20:40:00|41633.7|41593.7|41633.8|41593.8|41633.8|41593.8|41629.1|41589.1|0
1754945100000|2025-08-11 20:45:00|41633.7|41593.7|41630.7|41590.7|41636.1|41596.1|41630.7|41590.7|0
1754945400000|2025-08-11 20:50:00|41630.6|41590.6|41627.6|41587.6|41632.2|41592.2|41626|41586|0
1754945700000|2025-08-11 20:55:00|41629.1|41589.1|41631.4|41591.4|41634.5|41594.5|41621.4|41581.4|0
1754946000000|2025-08-11 21:00:00|41629.1|41589.1|41627.5|41587.5|41629.9|41589.9|41626.8|41586.8|0
1754946300000|2025-08-11 21:05:00|41627.6|41587.6|41628.3|41588.3|41631.4|41591.4|41627.6|41587.6|0
1754946600000|2025-08-11 21:10:00|41626|41586|41630.7|41590.7|41631.4|41591.4|41625.2|41585.2|0
1754946900000|2025-08-11 21:15:00|41630.6|41590.6|41630.6|41590.6|41630.6|41590.6|41629.1|41589.1|0
1754947500000|2025-08-11 21:25:00|41630.7|41590.7|41631.4|41591.4|41632.2|41592.2|41630.7|41590.7|0
1754947800000|2025-08-11 21:30:00|41631.3|41591.3|41633|41593|41633|41593|41626.8|41586.8|0
1754948100000|2025-08-11 21:35:00|41633.8|41593.8|41631.4|41591.4|41633.8|41593.8|41631.4|41591.4|0
1754948400000|2025-08-11 21:40:00|41631.5|41591.5|41634.6|41594.6|41634.6|41594.6|41631.5|41591.5|0
1754948700000|2025-08-11 21:45:00|41634.5|41594.5|41635.3|41595.3|41635.3|41595.3|41634.5|41594.5|0
1754949000000|2025-08-11 21:50:00|41634.6|41594.6|41632.2|41592.2|41636.1|41596.1|41632.2|41592.2|0
1754949300000|2025-08-11 21:55:00|41630.7|41590.7|41632.2|41592.2|41632.2|41592.2|41630.7|41590.7|0
1754949600000|2025-08-11 22:00:00|41632.4|41592.4|41643.9|41603.9|41657.9|41617.9|41632.4|41592.4|0
1754949900000|2025-08-11 22:05:00|41644.6|41604.6|41638.4|41598.4|41644.6|41604.6|41632.2|41592.2|0
1754950200000|2025-08-11 22:10:00|41638.5|41598.5|41648.5|41608.5|41654.8|41614.8|41638.5|41598.5|0
1754950500000|2025-08-11 22:15:00|41647.7|41607.7|41626|41586|41647.7|41607.7|41624.5|41584.5|0
1754950800000|2025-08-11 22:20:00|41624.5|41584.5|41622.1|41582.1|41629.1|41589.1|41617.5|41577.5|0
1754951100000|2025-08-11 22:25:00|41621.3|41581.3|41615.9|41575.9|41622.1|41582.1|41615.9|41575.9|0
1754951400000|2025-08-11 22:30:00|41616|41576|41629.1|41589.1|41629.9|41589.9|41614.3|41574.3|0
1754951700000|2025-08-11 22:35:00|41628.3|41588.3|41622.1|41582.1|41630.7|41590.7|41622.1|41582.1|0
1754952000000|2025-08-11 22:40:00|41620.6|41580.6|41629.1|41589.1|41630.7|41590.7|41614.3|41574.3|0
1754952300000|2025-08-11 22:45:00|41628.3|41588.3|41632.2|41592.2|41632.2|41592.2|41620.6|41580.6|0
1754952600000|2025-08-11 22:50:00|41633|41593|41648.5|41608.5|41649.3|41609.3|41633|41593|0
1754952900000|2025-08-11 22:55:00|41648.6|41608.6|41652.4|41612.4|41654|41614|41647|41607|0
1754953200000|2025-08-11 23:00:00|41650.9|41610.9|41655.5|41615.5|41657.1|41617.1|41650.9|41610.9|0
1754953500000|2025-08-11 23:05:00|41655.6|41615.6|41654|41614|41657.1|41617.1|41649.3|41609.3|0
1754953800000|2025-08-11 23:10:00|41655.5|41615.5|41652.4|41612.4|41658.6|41618.6|41650.9|41610.9|0
1754954100000|2025-08-11 23:15:00|41650.9|41610.9|41654|41614|41658.6|41618.6|41650.9|41610.9|0
1754954400000|2025-08-11 23:20:00|41654.8|41614.8|41649.3|41609.3|41655.5|41615.5|41647.7|41607.7|0
1754954700000|2025-08-11 23:25:00|41648.5|41608.5|41645.4|41605.4|41648.5|41608.5|41635.3|41595.3|0
1754955000000|2025-08-11 23:30:00|41644.6|41604.6|41649.3|41609.3|41660.2|41620.2|41643.9|41603.9|0
1754955300000|2025-08-11 23:35:00|41650.1|41610.1|41648.5|41608.5|41650.9|41610.9|41643.9|41603.9|0
1754955600000|2025-08-11 23:40:00|41647|41607|41650.1|41610.1|41650.9|41610.9|41643.9|41603.9|0
1754955900000|2025-08-11 23:45:00|41650.9|41610.9|41649.3|41609.3|41660.2|41620.2|41648.5|41608.5|0
1754956200000|2025-08-11 23:50:00|41650.1|41610.1|41645.4|41605.4|41650.9|41610.9|41642.3|41602.3|0
1754956500000|2025-08-11 23:55:00|41644.6|41604.6|41648.5|41608.5|41649.3|41609.3|41640.8|41600.8|0
1754956800000|2025-08-12 00:00:00|41648.4|41608.4|41648.5|41608.5|41657.1|41617.1|41636.9|41596.9|0
1754957100000|2025-08-12 00:05:00|41647.7|41607.7|41643.9|41603.9|41654|41614|41642.3|41602.3|0
1754957400000|2025-08-12 00:10:00|41643.8|41603.8|41664.4|41624.4|41666|41626|41637.7|41597.7|0
1754957700000|2025-08-12 00:15:00|41663.6|41623.6|41708.3|41668.3|41712.2|41672.2|41662|41622|0
1754958000000|2025-08-12 00:20:00|41708.4|41668.4|41731.1|41691.1|41738.8|41698.8|41700.5|41660.5|0
1754958300000|2025-08-12 00:25:00|41731.2|41691.2|41716|41676|41734.9|41694.9|41712.2|41672.2|0
1754958600000|2025-08-12 00:30:00|41716.1|41676.1|41738.8|41698.8|41738.9|41698.9|41716|41676|0
1754958900000|2025-08-12 00:35:00|41738.7|41698.7|41730.4|41690.4|41746.4|41706.4|41722.9|41682.9|0
1754959200000|2025-08-12 00:40:00|41730.3|41690.3|41715.2|41675.2|41730.4|41690.4|41715.1|41675.1|0
1754959500000|2025-08-12 00:45:00|41715.1|41675.1|41715.2|41675.2|41715.3|41675.3|41707.4|41667.4|0
1754959800000|2025-08-12 00:50:00|41715.1|41675.1|41706.9|41666.9|41722.9|41682.9|41706.9|41666.9|0
1754960100000|2025-08-12 00:55:00|41699.3|41659.3|41706.9|41666.9|41714.5|41674.5|41699.2|41659.2|0
1754960400000|2025-08-12 01:00:00|41706.8|41666.8|41699.3|41659.3|41710.8|41670.8|41699.2|41659.2|0
1754960700000|2025-08-12 01:05:00|41699.2|41659.2|41687.9|41647.9|41699.4|41659.4|41687.9|41647.9|0
1754961000000|2025-08-12 01:10:00|41691.7|41651.7|41684.1|41644.1|41699.5|41659.5|41683.9|41643.9|0
1754961300000|2025-08-12 01:15:00|41684|41644|41699.4|41659.4|41699.4|41659.4|41680.1|41640.1|0
1754961600000|2025-08-12 01:20:00|41691.8|41651.8|41691.8|41651.8|41691.9|41651.9|41691.7|41651.7|0
1754961900000|2025-08-12 01:25:00|41691.9|41651.9|41699.3|41659.3|41707|41667|41691.8|41651.8|0
1754962200000|2025-08-12 01:30:00|41691.7|41651.7|41691.8|41651.8|41691.9|41651.9|41684|41644|0
1754962500000|2025-08-12 01:35:00|41691.9|41651.9|41699.7|41659.7|41703.3|41663.3|41691.8|41651.8|0
1754962800000|2025-08-12 01:40:00|41703.5|41663.5|41707.3|41667.3|41711.1|41671.1|41699.6|41659.6|0
1754963100000|2025-08-12 01:45:00|41707.4|41667.4|41692.2|41652.2|41707.4|41667.4|41692.2|41652.2|0
1754963400000|2025-08-12 01:50:00|41692.1|41652.1|41684.5|41644.5|41692.2|41652.2|41684.5|41644.5|0
1754963700000|2025-08-12 01:55:00|41688.3|41648.3|41699.8|41659.8|41699.8|41659.8|41688.3|41648.3|0
1754964000000|2025-08-12 02:00:00|41699.9|41659.9|41699.8|41659.8|41699.9|41659.9|41692.1|41652.1|0
1754964300000|2025-08-12 02:05:00|41699.9|41659.9|41707.4|41667.4|41707.4|41667.4|41699.9|41659.9|0
1754964600000|2025-08-12 02:10:00|41707.5|41667.5|41715|41675|41715.1|41675.1|41707.4|41667.4|0
1754964900000|2025-08-12 02:15:00|41715.1|41675.1|41715.1|41675.1|41722.6|41682.6|41715|41675|0
1754965200000|2025-08-12 02:20:00|41715.2|41675.2|41722.7|41682.7|41722.8|41682.8|41715.1|41675.1|0
1754965500000|2025-08-12 02:25:00|41722.6|41682.6|41722.5|41682.5|41722.7|41682.7|41722.4|41682.4|0
1754965800000|2025-08-12 02:30:00|41722.6|41682.6|41730.2|41690.2|41730.2|41690.2|41722.5|41682.5|0
1754966100000|2025-08-12 02:35:00|41730.3|41690.3|41730.1|41690.1|41737.9|41697.9|41730.1|41690.1|0
1754966400000|2025-08-12 02:40:00|41722.5|41682.5|41722.5|41682.5|41730.1|41690.1|41722.5|41682.5|0
1754966700000|2025-08-12 02:45:00|41722.4|41682.4|41714.9|41674.9|41722.5|41682.5|41714.8|41674.8|0
1754967000000|2025-08-12 02:50:00|41722.4|41682.4|41722.5|41682.5|41722.5|41682.5|41722.4|41682.4|0
1754967300000|2025-08-12 02:55:00|41722.4|41682.4|41722.4|41682.4|41722.5|41682.5|41714.8|41674.8|0
1754967600000|2025-08-12 03:00:00|41722.5|41682.5|41730.2|41690.2|41730.2|41690.2|41722.4|41682.4|0
1754967900000|2025-08-12 03:05:00|41730.3|41690.3|41737.8|41697.8|41738|41698|41730.2|41690.2|0
1754968200000|2025-08-12 03:10:00|41734|41694|41730.1|41690.1|41734|41694|41730.1|41690.1|0
1754968500000|2025-08-12 03:15:00|41730|41690|41730.1|41690.1|41734|41694|41722.5|41682.5|0
1754968800000|2025-08-12 03:20:00|41730.2|41690.2|41730.2|41690.2|41737.8|41697.8|41730.2|41690.2|0
1754969100000|2025-08-12 03:25:00|41737.8|41697.8|41745.4|41705.4|41745.4|41705.4|41737.8|41697.8|0
1754969400000|2025-08-12 03:30:00|41745.3|41705.3|41741.5|41701.5|41745.4|41705.4|41737.8|41697.8|0
1754969700000|2025-08-12 03:35:00|41741.6|41701.6|41745.3|41705.3|41745.4|41705.4|41737.7|41697.7|0
1754970000000|2025-08-12 03:40:00|41745.4|41705.4|41730.1|41690.1|41745.4|41705.4|41730.1|41690.1|0
1754970300000|2025-08-12 03:45:00|41737.7|41697.7|41722.5|41682.5|41737.7|41697.7|41722.5|41682.5|0
1754970600000|2025-08-12 03:50:00|41722.4|41682.4|41730.1|41690.1|41737.6|41697.6|41714.9|41674.9|0
1754970900000|2025-08-12 03:55:00|41733.9|41693.9|41722.5|41682.5|41733.9|41693.9|41722.5|41682.5|0
1754971200000|2025-08-12 04:00:00|41722.4|41682.4|41722.4|41682.4|41722.5|41682.5|41722.4|41682.4|0
1754971500000|2025-08-12 04:05:00|41722.3|41682.3|41722.5|41682.5|41722.5|41682.5|41718.6|41678.6|0
1754971800000|2025-08-12 04:10:00|41722.6|41682.6|41722.5|41682.5|41722.6|41682.6|41722.5|41682.5|0
1754972100000|2025-08-12 04:15:00|41726.3|41686.3|41722.5|41682.5|41730.1|41690.1|41722.4|41682.4|0
1754972400000|2025-08-12 04:20:00|41722.4|41682.4|41722.5|41682.5|41722.5|41682.5|41718.7|41678.7|0
1754972700000|2025-08-12 04:25:00|41722.6|41682.6|41730.1|41690.1|41730.1|41690.1|41714.9|41674.9|0
1754973000000|2025-08-12 04:30:00|41730|41690|41745.2|41705.2|41752.8|41712.8|41722.4|41682.4|0
1754973300000|2025-08-12 04:35:00|41745.3|41705.3|41798.5|41758.5|41798.5|41758.5|41745.3|41705.3|0
1754973600000|2025-08-12 04:40:00|41798.4|41758.4|41791.1|41751.1|41821.3|41781.3|41790.9|41750.9|0
1754973900000|2025-08-12 04:45:00|41798.6|41758.6|41806.2|41766.2|41806.2|41766.2|41779.7|41739.7|0
1754974200000|2025-08-12 04:50:00|41813.7|41773.7|41832.6|41792.6|41833.3|41793.3|41806.1|41766.1|0
1754974500000|2025-08-12 04:55:00|41825|41785|41825|41785|41832.6|41792.6|41824.9|41784.9|0
1754974800000|2025-08-12 05:00:00|41828.8|41788.8|41745.8|41705.8|41832.6|41792.6|41715|41675|0
1754975100000|2025-08-12 05:05:00|41745.7|41705.7|41788.1|41748.1|41810.9|41770.9|41741.8|41701.8|0
1754975400000|2025-08-12 05:10:00|41788|41748|41780.9|41740.9|41796.2|41756.2|41773.3|41733.3|0
1754975700000|2025-08-12 05:15:00|41781|41741|41765.6|41725.6|41781|41741|41757.9|41717.9|0
1754976000000|2025-08-12 05:20:00|41765.5|41725.5|41765.5|41725.5|41784.7|41744.7|41765.4|41725.4|0
1754976300000|2025-08-12 05:25:00|41765.4|41725.4|41765.3|41725.3|41773.1|41733.1|41757.8|41717.8|0
1754976600000|2025-08-12 05:30:00|41765.2|41725.2|41749.6|41709.6|41765.2|41725.2|41734.1|41694.1|0
1754976900000|2025-08-12 05:35:00|41749.7|41709.7|41718.9|41678.9|41761.2|41721.2|41711.2|41671.2|0
1754977200000|2025-08-12 05:40:00|41726.5|41686.5|41719|41679|41726.6|41686.6|41696|41656|0
1754977500000|2025-08-12 05:45:00|41718.9|41678.9|41711.6|41671.6|41726.7|41686.7|41704.1|41664.1|0
1754977800000|2025-08-12 05:50:00|41711.7|41671.7|41727.3|41687.3|41734.9|41694.9|41711.6|41671.6|0
1754978100000|2025-08-12 05:55:00|41727.4|41687.4|41750.2|41710.2|41757.9|41717.9|41727.3|41687.3|0
1754978400000|2025-08-12 06:00:00|41752.2|41732.2|41752.2|41732.2|41762.2|41742.2|41749.7|41729.7|62
1754978700000|2025-08-12 06:05:00|41754.7|41734.7|41714.7|41694.7|41762.2|41742.2|41714.7|41694.7|33
1754979000000|2025-08-12 06:10:00|41717.2|41697.2|41714.7|41694.7|41719.7|41699.7|41707.2|41687.2|5
1754979300000|2025-08-12 06:15:00|41712.2|41692.2|41709.7|41689.7|41719.7|41699.7|41707.2|41687.2|5
1754979600000|2025-08-12 06:20:00|41712.2|41692.2|41714.7|41694.7|41729.7|41709.7|41712.2|41692.2|25
1754979900000|2025-08-12 06:25:00|41717.2|41697.2|41754.7|41734.7|41754.7|41734.7|41717.2|41697.2|13
1754980200000|2025-08-12 06:30:00|41752.2|41732.2|41729.7|41709.7|41754.7|41734.7|41719.7|41699.7|10
1754980500000|2025-08-12 06:35:00|41727.2|41707.2|41722.2|41702.2|41734.7|41714.7|41717.2|41697.2|17
1754980800000|2025-08-12 06:40:00|41724.7|41704.7|41724.7|41704.7|41732.2|41712.2|41719.7|41699.7|7
1754981100000|2025-08-12 06:45:00|41722.2|41702.2|41734.7|41714.7|41734.7|41714.7|41722.2|41702.2|8
1754981400000|2025-08-12 06:50:00|41737.2|41717.2|41734.7|41714.7|41744.7|41724.7|41734.7|41714.7|6
1754981700000|2025-08-12 06:55:00|41732.2|41712.2|41742.2|41722.2|41744.7|41724.7|41722.2|41702.2|34
1754982000000|2025-08-12 07:00:00|41749.7|41729.7|41744.7|41724.7|41767.2|41747.2|41714.7|41694.7|441
1754982300000|2025-08-12 07:05:00|41742.2|41722.2|41754.7|41734.7|41767.2|41747.2|41714.7|41694.7|245
1754982600000|2025-08-12 07:10:00|41752.2|41732.2|41792.2|41772.2|41797.2|41777.2|41744.7|41724.7|203
1754982900000|2025-08-12 07:15:00|41794.7|41774.7|41802.2|41782.2|41809.7|41789.7|41777.2|41757.2|142
1754983200000|2025-08-12 07:20:00|41801.7|41781.7|41804.2|41784.2|41806.7|41786.7|41771.7|41751.7|78
1754983500000|2025-08-12 07:25:00|41801.7|41781.7|41794.2|41774.2|41821.7|41801.7|41784.2|41764.2|95
1754983800000|2025-08-12 07:30:00|41793.2|41773.2|41763.2|41743.2|41795.7|41775.7|41755.7|41735.7|127
1754984100000|2025-08-12 07:35:00|41760.7|41740.7|41793.2|41773.2|41795.7|41775.7|41745.7|41725.7|74
1754984400000|2025-08-12 07:40:00|41790.5|41770.5|41830.5|41810.5|41838|41818|41788|41768|97
1754984700000|2025-08-12 07:45:00|41833|41813|41833|41813|41845.5|41825.5|41820.5|41800.5|75
1754985000000|2025-08-12 07:50:00|41832.3|41812.3|41862.3|41842.3|41862.3|41842.3|41832.3|41812.3|157
1754985300000|2025-08-12 07:55:00|41859.8|41839.8|41837.3|41817.3|41862.3|41842.3|41827.3|41807.3|104
1754985600000|2025-08-12 08:00:00|41837.1|41817.1|41834.6|41814.6|41842.1|41822.1|41809.6|41789.6|86
1754985900000|2025-08-12 08:05:00|41832.1|41812.1|41842.1|41822.1|41842.1|41822.1|41822.1|41802.1|56
1754986200000|2025-08-12 08:10:00|41843.3|41823.3|41823.3|41803.3|41853.3|41833.3|41823.3|41803.3|52
1754986500000|2025-08-12 08:15:00|41820.8|41800.8|41853.3|41833.3|41855.8|41835.8|41820.8|41800.8|56
1754986800000|2025-08-12 08:20:00|41853.4|41833.4|41845.9|41825.9|41865.9|41845.9|41840.9|41820.9|91
1754987100000|2025-08-12 08:25:00|41848.4|41828.4|41830.9|41810.9|41850.9|41830.9|41813.4|41793.4|80
1754987400000|2025-08-12 08:30:00|41832.3|41812.3|41844.8|41824.8|41854.8|41834.8|41832.3|41812.3|46
1754987700000|2025-08-12 08:35:00|41847.3|41827.3|41817.3|41797.3|41849.8|41829.8|41809.8|41789.8|130
1754988000000|2025-08-12 08:40:00|41818.2|41798.2|41815.7|41795.7|41820.7|41800.7|41805.7|41785.7|97
1754988300000|2025-08-12 08:45:00|41818.2|41798.2|41835.7|41815.7|41835.7|41815.7|41813.2|41793.2|39
1754988600000|2025-08-12 08:50:00|41832.9|41812.9|41812.9|41792.9|41832.9|41812.9|41802.9|41782.9|32
1754988900000|2025-08-12 08:55:00|41810.4|41790.4|41795.4|41775.4|41810.4|41790.4|41792.9|41772.9|34
1754989200000|2025-08-12 09:00:00|41796.2|41776.2|41816.2|41796.2|41818.7|41798.7|41796.2|41776.2|47
1754989500000|2025-08-12 09:05:00|41813.7|41793.7|41836.2|41816.2|41841.2|41821.2|41813.7|41793.7|41
1754989800000|2025-08-12 09:10:00|41837.2|41817.2|41819.7|41799.7|41839.7|41819.7|41814.7|41794.7|32
1754990100000|2025-08-12 09:15:00|41822.2|41802.2|41829.7|41809.7|41842.2|41822.2|41822.2|41802.2|41
1754990400000|2025-08-12 09:20:00|41830.9|41810.9|41795.9|41775.9|41840.9|41820.9|41793.4|41773.4|26
1754990700000|2025-08-12 09:25:00|41793.4|41773.4|41800.9|41780.9|41800.9|41780.9|41785.9|41765.9|26
1754991000000|2025-08-12 09:30:00|41800.4|41780.4|41787.9|41767.9|41812.9|41792.9|41787.9|41767.9|61
1754991300000|2025-08-12 09:35:00|41785.4|41765.4|41795.4|41775.4|41797.9|41777.9|41782.9|41762.9|45
1754991600000|2025-08-12 09:40:00|41796.1|41776.1|41763.6|41743.6|41796.1|41776.1|41756.1|41736.1|47
1754991900000|2025-08-12 09:45:00|41766.1|41746.1|41731.1|41711.1|41766.1|41746.1|41728.6|41708.6|66
1754992200000|2025-08-12 09:50:00|41731|41711|41731|41711|41736|41716|41721|41701|36
1754992500000|2025-08-12 09:55:00|41728.5|41708.5|41728.5|41708.5|41741|41721|41716|41696|52
1754992800000|2025-08-12 10:00:00|41726.4|41706.4|41738.9|41718.9|41743.9|41723.9|41716.4|41696.4|61
1754993100000|2025-08-12 10:05:00|41736.4|41716.4|41721.4|41701.4|41736.4|41716.4|41716.4|41696.4|41
1754993400000|2025-08-12 10:10:00|41723.4|41703.4|41735.9|41715.9|41738.4|41718.4|41718.4|41698.4|40
1754993700000|2025-08-12 10:15:00|41738.4|41718.4|41760.9|41740.9|41760.9|41740.9|41723.4|41703.4|36
1754994000000|2025-08-12 10:20:00|41761|41741|41746|41726|41761|41741|41746|41726|22
1754994300000|2025-08-12 10:25:00|41743.5|41723.5|41741|41721|41751|41731|41738.5|41718.5|19
1754994600000|2025-08-12 10:30:00|41741.2|41721.2|41761.2|41741.2|41768.7|41748.7|41741.2|41721.2|34
1754994900000|2025-08-12 10:35:00|41758.7|41738.7|41761.2|41741.2|41761.2|41741.2|41746.2|41726.2|25
1754995200000|2025-08-12 10:40:00|41758.8|41738.8|41778.8|41758.8|41778.8|41758.8|41751.3|41731.3|24
1754995500000|2025-08-12 10:45:00|41773.8|41753.8|41753.8|41733.8|41773.8|41753.8|41746.3|41726.3|60
1754995800000|2025-08-12 10:50:00|41755.5|41735.5|41758|41738|41760.5|41740.5|41750.5|41730.5|11
1754996100000|2025-08-12 10:55:00|41760.5|41740.5|41755.5|41735.5|41770.5|41750.5|41748|41728|16
1754996400000|2025-08-12 11:00:00|41756|41736|41763.5|41743.5|41766|41746|41746|41726|33
1754996700000|2025-08-12 11:05:00|41761|41741|41741|41721|41771|41751|41741|41721|25
1754997000000|2025-08-12 11:10:00|41739.4|41719.4|41739.4|41719.4|41751.9|41731.9|41734.4|41714.4|16
1754997300000|2025-08-12 11:15:00|41736.9|41716.9|41734.4|41714.4|41746.9|41726.9|41729.4|41709.4|17
1754997600000|2025-08-12 11:20:00|41734.9|41714.9|41742.4|41722.4|41742.4|41722.4|41719.9|41699.9|28
1754997900000|2025-08-12 11:25:00|41739.9|41719.9|41739.9|41719.9|41744.9|41724.9|41729.9|41709.9|18
1754998200000|2025-08-12 11:30:00|41741.7|41721.7|41759.2|41739.2|41759.2|41739.2|41736.7|41716.7|21
1754998500000|2025-08-12 11:35:00|41761.7|41741.7|41736.7|41716.7|41766.7|41746.7|41736.7|41716.7|28
1754998800000|2025-08-12 11:40:00|41733.3|41713.3|41728.3|41708.3|41733.3|41713.3|41728.3|41708.3|18
1754999100000|2025-08-12 11:45:00|41730.8|41710.8|41733.3|41713.3|41738.3|41718.3|41725.8|41705.8|42
1754999400000|2025-08-12 11:50:00|41734|41714|41744|41724|41754|41734|41734|41714|21
1754999700000|2025-08-12 11:55:00|41746.5|41726.5|41749|41729|41754|41734|41744|41724|45
1755000000000|2025-08-12 12:00:00|41747.7|41727.7|41755.2|41735.2|41757.7|41737.7|41737.7|41717.7|43
1755000300000|2025-08-12 12:05:00|41757.7|41737.7|41752.7|41732.7|41757.7|41737.7|41742.7|41722.7|52
1755000600000|2025-08-12 12:10:00|41753.4|41733.4|41768.4|41748.4|41775.9|41755.9|41753.4|41733.4|49
1755000900000|2025-08-12 12:15:00|41765.9|41745.9|41748.4|41728.4|41770.9|41750.9|41748.4|41728.4|68
1755001200000|2025-08-12 12:20:00|41750.7|41730.7|41775.7|41755.7|41775.7|41755.7|41745.7|41725.7|43
1755001500000|2025-08-12 12:25:00|41773.2|41753.2|41775.7|41755.7|41788.2|41768.2|41770.7|41750.7|48
1755001800000|2025-08-12 12:30:00|41774.2|41754.2|41834.2|41814.2|41849.2|41829.2|41774.2|41754.2|291
1755002100000|2025-08-12 12:35:00|41836.7|41816.7|41869.2|41849.2|41869.2|41849.2|41826.7|41806.7|117
1755002400000|2025-08-12 12:40:00|41867.5|41847.5|41857.5|41837.5|41877.5|41857.5|41852.5|41832.5|113
1755002700000|2025-08-12 12:45:00|41860|41840|41880|41860|41885|41865|41860|41840|82
1755003000000|2025-08-12 12:50:00|41879.9|41859.9|41887.4|41867.4|41887.4|41867.4|41867.4|41847.4|80
1755003300000|2025-08-12 12:55:00|41889.9|41869.9|41882.4|41862.4|41902.4|41882.4|41874.9|41854.9|152
1755003600000|2025-08-12 13:00:00|41883|41863|41888|41868|41895.5|41875.5|41868|41848|84
1755003900000|2025-08-12 13:05:00|41885.5|41865.5|41863|41843|41893|41873|41863|41843|79
1755004200000|2025-08-12 13:10:00|41863.8|41843.8|41873.8|41853.8|41881.3|41861.3|41858.8|41838.8|62
1755004500000|2025-08-12 13:15:00|41871.3|41851.3|41868.8|41848.8|41888.8|41868.8|41868.8|41848.8|41
1755004800000|2025-08-12 13:20:00|41865.7|41845.7|41848.2|41828.2|41868.2|41848.2|41840.7|41820.7|88
1755005100000|2025-08-12 13:25:00|41845.7|41825.7|41850.7|41830.7|41865.7|41845.7|41840.7|41820.7|49
1755005400000|2025-08-12 13:30:00|41852|41832|41842|41822|41854.5|41834.5|41817|41797|103
1755005700000|2025-08-12 13:35:00|41844.5|41824.5|41847|41827|41862|41842|41837|41817|69
1755006000000|2025-08-12 13:40:00|41847.6|41827.6|41805.1|41785.1|41865.1|41845.1|41800.1|41780.1|157
1755006300000|2025-08-12 13:45:00|41802.6|41782.6|41830.1|41810.1|41850.1|41830.1|41790.1|41770.1|151
1755006600000|2025-08-12 13:50:00|41831.1|41811.1|41858.6|41838.6|41868.6|41848.6|41831.1|41811.1|78
1755006900000|2025-08-12 13:55:00|41861.1|41841.1|41861.1|41841.1|41868.6|41848.6|41843.6|41823.6|73
1755007200000|2025-08-12 14:00:00|41861.8|41841.8|41884.3|41864.3|41889.3|41869.3|41849.3|41829.3|113
1755007500000|2025-08-12 14:05:00|41881.8|41861.8|41904.3|41884.3|41916.8|41896.8|41881.8|41861.8|107
1755007800000|2025-08-12 14:10:00|41904.9|41884.9|41902.4|41882.4|41904.9|41884.9|41882.4|41862.4|89
1755008100000|2025-08-12 14:15:00|41899.9|41879.9|41904.9|41884.9|41914.9|41894.9|41899.9|41879.9|94
1755008400000|2025-08-12 14:20:00|41906.3|41886.3|41883.8|41863.8|41908.8|41888.8|41883.8|41863.8|77
1755008700000|2025-08-12 14:25:00|41886.3|41866.3|41926.3|41906.3|41926.3|41906.3|41878.8|41858.8|84
1755009000000|2025-08-12 14:30:00|41925.1|41905.1|41932.6|41912.6|41935.1|41915.1|41917.6|41897.6|65
1755009300000|2025-08-12 14:35:00|41930.1|41910.1|41945.1|41925.1|41950.1|41930.1|41927.6|41907.6|68
1755009600000|2025-08-12 14:40:00|41941.1|41921.1|41976.1|41956.1|41981.1|41961.1|41928.6|41908.6|189
1755009900000|2025-08-12 14:45:00|41973.6|41953.6|41956.1|41936.1|41981.1|41961.1|41956.1|41936.1|139
1755010200000|2025-08-12 14:50:00|41954.9|41934.9|41944.9|41924.9|41964.9|41944.9|41944.9|41924.9|144
1755010500000|2025-08-12 14:55:00|41947.4|41927.4|41927.4|41907.4|41947.4|41927.4|41919.9|41899.9|79
1755010800000|2025-08-12 15:00:00|41930.8|41910.8|41958.3|41938.3|41958.3|41938.3|41928.3|41908.3|63
1755011100000|2025-08-12 15:05:00|41960.8|41940.8|41970.8|41950.8|41973.3|41953.3|41948.3|41928.3|88
1755011400000|2025-08-12 15:10:00|41967.6|41947.6|41970.1|41950.1|41972.6|41952.6|41962.6|41942.6|50
1755011700000|2025-08-12 15:15:00|41972.6|41952.6|41977.6|41957.6|41982.6|41962.6|41965.1|41945.1|47
1755012000000|2025-08-12 15:20:00|41977.4|41957.4|41977.4|41957.4|41987.4|41967.4|41969.9|41949.9|90
1755012300000|2025-08-12 15:25:00|41974.9|41954.9|41982.4|41962.4|41992.4|41972.4|41967.4|41947.4|189
1755012600000|2025-08-12 15:30:00|41979.9|41959.9|41937.4|41917.4|41984.9|41964.9|41929.9|41909.9|241
1755012900000|2025-08-12 15:35:00|41942.4|41922.4|41924.9|41904.9|41942.4|41922.4|41909.9|41889.9|132
1755013200000|2025-08-12 15:40:00|41922.4|41902.4|41907.4|41887.4|41922.4|41902.4|41899.9|41879.9|94
1755013500000|2025-08-12 15:45:00|41904.9|41884.9|41922.4|41902.4|41922.4|41902.4|41904.9|41884.9|29
1755013800000|2025-08-12 15:50:00|41927.4|41897.4|41937.4|41912.4|41937.4|41912.4|41922.4|41897.4|26
1755014100000|2025-08-12 15:55:00|41932.4|41907.4|41957.4|41927.4|41957.4|41932.4|41932.4|41907.4|39
1755014400000|2025-08-12 16:00:00|41952.4|41922.4|41932.4|41907.4|41952.4|41922.4|41932.4|41902.4|95
1755014700000|2025-08-12 16:05:00|41937.4|41912.4|41942.4|41912.4|41947.4|41922.4|41927.4|41897.4|29
1755015000000|2025-08-12 16:10:00|41937.4|41917.4|41942.4|41917.4|41947.4|41922.4|41927.4|41902.4|25
1755015300000|2025-08-12 16:15:00|41937.4|41912.4|41952.4|41927.4|41952.4|41927.4|41937.4|41912.4|6
1755015600000|2025-08-12 16:20:00|41957.4|41922.4|41962.4|41937.4|41967.4|41937.4|41952.4|41922.4|27
1755015900000|2025-08-12 16:25:00|41957.4|41932.4|41952.4|41922.4|41962.4|41937.4|41947.4|41922.4|26
1755016200000|2025-08-12 16:30:00|41947.4|41927.4|41957.4|41927.4|41957.4|41932.4|41947.4|41922.4|11
1755016500000|2025-08-12 16:35:00|41952.4|41922.4|41957.4|41932.4|41967.4|41942.4|41947.4|41922.4|11
1755016800000|2025-08-12 16:40:00|41962.4|41937.4|41962.4|41932.4|41962.4|41937.4|41957.4|41932.4|13
1755017100000|2025-08-12 16:45:00|41967.4|41937.4|41962.4|41937.4|41967.4|41937.4|41962.4|41932.4|4
1755017400000|2025-08-12 16:50:00|41957.4|41932.4|41967.4|41942.4|41967.4|41942.4|41957.4|41932.4|13
1755017700000|2025-08-12 16:55:00|41972.4|41947.4|41967.4|41942.4|41977.4|41952.4|41962.4|41937.4|25
1755018000000|2025-08-12 17:00:00|41972.4|41937.4|41962.4|41937.4|41972.4|41942.4|41957.4|41932.4|5
1755018300000|2025-08-12 17:05:00|41967.4|41942.4|41957.4|41932.4|41972.4|41947.4|41957.4|41927.4|18
1755018600000|2025-08-12 17:10:00|41962.4|41927.4|41962.4|41932.4|41967.4|41942.4|41957.4|41927.4|3
1755018900000|2025-08-12 17:15:00|41957.4|41937.4|41962.4|41937.4|41967.4|41937.4|41957.4|41932.4|13
1755019200000|2025-08-12 17:20:00|41957.4|41932.4|41972.4|41947.4|41977.4|41952.4|41957.4|41932.4|15
1755019500000|2025-08-12 17:25:00|41967.4|41942.4|41967.4|41942.4|41972.4|41947.4|41967.4|41937.4|3
1755019800000|2025-08-12 17:30:00|41972.4|41947.4|41982.4|41957.4|41987.4|41962.4|41972.4|41947.4|8
1755020100000|2025-08-12 17:35:00|41987.4|41962.4|41987.4|41957.4|41987.4|41962.4|41982.4|41957.4|0
1755020400000|2025-08-12 17:40:00|41982.4|41952.4|41977.4|41952.4|41982.4|41957.4|41977.4|41952.4|4
1755020700000|2025-08-12 17:45:00|41982.4|41957.4|41982.4|41957.4|41987.4|41962.4|41977.4|41952.4|7
1755021000000|2025-08-12 17:50:00|41987.4|41962.4|41982.4|41952.4|41992.4|41967.4|41982.4|41952.4|14
1755021300000|2025-08-12 17:55:00|41977.4|41957.4|41982.4|41957.4|41987.4|41957.4|41977.4|41952.4|0
1755021600000|2025-08-12 18:00:00|41987.4|41962.4|41992.4|41967.4|41997.4|41967.4|41987.4|41962.4|5
1755021900000|2025-08-12 18:05:00|41997.4|41972.4|41997.4|41967.4|42007.4|41982.4|41992.4|41967.4|6
1755022200000|2025-08-12 18:10:00|41992.4|41962.4|41992.4|41967.4|41997.4|41972.4|41987.4|41962.4|3
1755022500000|2025-08-12 18:15:00|41997.4|41972.4|42002.4|41977.4|42002.4|41977.4|41992.4|41967.4|5
1755022800000|2025-08-12 18:20:00|41997.4|41972.4|41992.4|41967.4|42002.4|41977.4|41992.4|41962.4|2
1755023100000|2025-08-12 18:25:00|41997.4|41962.4|41979.9|41959.9|41997.4|41967.4|41979.9|41957.4|2
1755023400000|2025-08-12 18:30:00|41982.4|41962.4|41967.4|41947.4|41982.4|41962.4|41964.9|41944.9|12
1755023700000|2025-08-12 18:35:00|41969.9|41949.9|41959.9|41939.9|41977.4|41957.4|41959.9|41939.9|11
1755024000000|2025-08-12 18:40:00|41957.4|41937.4|41969.9|41949.9|41972.4|41952.4|41957.4|41937.4|6
1755024300000|2025-08-12 18:45:00|41972.4|41952.4|41989.9|41969.9|41989.9|41969.9|41969.9|41949.9|13
1755024600000|2025-08-12 18:50:00|41992.4|41972.4|41979.9|41959.9|41992.4|41972.4|41977.4|41957.4|1
1755024900000|2025-08-12 18:55:00|41977.4|41957.4|41969.9|41949.9|41979.9|41959.9|41969.9|41949.9|0
1755025200000|2025-08-12 19:00:00|41972.4|41952.4|41977.4|41957.4|41979.9|41959.9|41969.9|41949.9|2
1755025500000|2025-08-12 19:05:00|41979.9|41959.9|41982.4|41962.4|41987.4|41967.4|41977.4|41957.4|5
1755025800000|2025-08-12 19:10:00|41979.9|41959.9|41982.4|41962.4|41984.9|41964.9|41977.4|41957.4|3
1755026100000|2025-08-12 19:15:00|41984.9|41964.9|41997.4|41977.4|41999.9|41979.9|41982.4|41962.4|3
1755026400000|2025-08-12 19:20:00|41994.9|41974.9|41994.9|41974.9|41999.9|41979.9|41994.9|41974.9|15
1755026700000|2025-08-12 19:25:00|41997.4|41977.4|42009.9|41989.9|42019.9|41999.9|41994.9|41974.9|61
1755027000000|2025-08-12 19:30:00|42007.4|41987.4|42017.4|41997.4|42019.9|41999.9|42004.9|41984.9|10
1755027300000|2025-08-12 19:35:00|42014.9|41994.9|42012.4|41992.4|42024.9|42004.9|42012.4|41992.4|17
1755027600000|2025-08-12 19:40:00|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|11
1755027900000|2025-08-12 19:45:00|42012.4|41992.4|42007.4|41987.4|42014.9|41994.9|42004.9|41984.9|12
1755028200000|2025-08-12 19:50:00|42004.9|41984.9|42007.4|41987.4|42014.9|41994.9|41997.4|41977.4|10
1755028500000|2025-08-12 19:55:00|42004.9|41984.9|42024.9|42004.9|42027.4|42007.4|42004.9|41984.9|30
1755028800000|2025-08-12 20:00:00|42045|42005|42023.1|41983.1|42045|42005|42023.1|41983.1|0
1755029100000|2025-08-12 20:05:00|42024.7|41984.7|42037.9|41997.9|42039.5|41999.5|42020.7|41980.7|0
1755029400000|2025-08-12 20:10:00|42036.4|41996.4|42026.2|41986.2|42036.4|41996.4|42026.2|41986.2|0
1755029700000|2025-08-12 20:15:00|42026.3|41986.3|42029.3|41989.3|42033.3|41993.3|42026.2|41986.2|0
1755030000000|2025-08-12 20:20:00|42029.4|41989.4|42033.3|41993.3|42036.4|41996.4|42027.8|41987.8|0
1755030300000|2025-08-12 20:25:00|42033.2|41993.2|42033.3|41993.3|42034.8|41994.8|42030.9|41990.9|0
1755030600000|2025-08-12 20:30:00|42033.2|41993.2|42036.4|41996.4|42036.4|41996.4|42029.3|41989.3|0
1755030900000|2025-08-12 20:35:00|42037.9|41997.9|42031.1|41991.1|42037.9|41997.9|42029.5|41989.5|0
1755031200000|2025-08-12 20:40:00|42031|41991|42029.5|41989.5|42031.1|41991.1|42028|41988|0
1755031500000|2025-08-12 20:45:00|42028|41988|42030.5|41990.5|42032.8|41992.8|42026.5|41986.5|0
1755031800000|2025-08-12 20:50:00|42030.4|41990.4|42034.4|41994.4|42034.4|41994.4|42027.3|41987.3|0
1755032100000|2025-08-12 20:55:00|42034.3|41994.3|42039.8|41999.8|42045.3|42005.3|42032|41992|0
1755032400000|2025-08-12 21:00:00|42038.3|41998.3|42038.2|41998.2|42039.8|41999.8|42035.9|41995.9|0
1755032700000|2025-08-12 21:05:00|42038.1|41998.1|42028.9|41988.9|42038.1|41998.1|42028.9|41988.9|0
1755033000000|2025-08-12 21:10:00|42029.1|41989.1|42031.2|41991.2|42035.9|41995.9|42029.1|41989.1|0
1755033300000|2025-08-12 21:15:00|42031.3|41991.3|42033.6|41993.6|42034.3|41994.3|42031.3|41991.3|0
1755033600000|2025-08-12 21:20:00|42033.5|41993.5|42032.8|41992.8|42033.5|41993.5|42032.8|41992.8|0
1755033900000|2025-08-12 21:25:00|42033.6|41993.6|42033.6|41993.6|42033.6|41993.6|42033.6|41993.6|0
1755034200000|2025-08-12 21:30:00|42033.5|41993.5|42027.3|41987.3|42033.5|41993.5|42027.3|41987.3|0
1755034500000|2025-08-12 21:35:00|42026.5|41986.5|42027.3|41987.3|42027.3|41987.3|42025.7|41985.7|0
1755034800000|2025-08-12 21:40:00|42028.1|41988.1|42023.4|41983.4|42028.1|41988.1|42021|41981|0
1755035100000|2025-08-12 21:45:00|42024.2|41984.2|42028.1|41988.1|42028.1|41988.1|42022.6|41982.6|0
1755035400000|2025-08-12 21:50:00|42027.3|41987.3|42028|41988|42028|41988|42027.2|41987.2|0
1755035700000|2025-08-12 21:55:00|42028.8|41988.8|42024.1|41984.1|42028.8|41988.8|42024.1|41984.1|0
1755036000000|2025-08-12 22:00:00|42024.3|41984.3|42029.6|41989.6|42038.2|41998.2|42021|41981|0
1755036300000|2025-08-12 22:05:00|42029.5|41989.5|42020.2|41980.2|42031.9|41991.9|42018.6|41978.6|0
1755036600000|2025-08-12 22:10:00|42021.7|41981.7|42024.1|41984.1|42028.8|41988.8|42020.2|41980.2|0
1755036900000|2025-08-12 22:15:00|42025.7|41985.7|42017.1|41977.1|42027.2|41987.2|42013.9|41973.9|0
1755037200000|2025-08-12 22:20:00|42018.6|41978.6|42021.7|41981.7|42023.3|41983.3|42013.9|41973.9|0
1755037500000|2025-08-12 22:25:00|42020.2|41980.2|42021.7|41981.7|42023.3|41983.3|42017.1|41977.1|0
1755037800000|2025-08-12 22:30:00|42021|41981|42015.5|41975.5|42021|41981|42013.9|41973.9|0
1755038100000|2025-08-12 22:35:00|42016.3|41976.3|42015.5|41975.5|42017.1|41977.1|42013.9|41973.9|0
1755038400000|2025-08-12 22:40:00|42016.3|41976.3|42021|41981|42021.7|41981.7|42015.5|41975.5|0
1755038700000|2025-08-12 22:45:00|42020.9|41980.9|42015.5|41975.5|42021.7|41981.7|42015.5|41975.5|0
1755039000000|2025-08-12 22:50:00|42016.3|41976.3|42017.1|41977.1|42018.6|41978.6|42015.5|41975.5|0
1755039300000|2025-08-12 22:55:00|42017|41977|42018.6|41978.6|42020.2|41980.2|42015.5|41975.5|0
1755039600000|2025-08-12 23:00:00|42017.1|41977.1|42021.7|41981.7|42024.1|41984.1|42015.5|41975.5|0
1755039900000|2025-08-12 23:05:00|42021.8|41981.8|42030.3|41990.3|42031.9|41991.9|42021.7|41981.7|0
1755040200000|2025-08-12 23:10:00|42030.4|41990.4|42031.9|41991.9|42033.5|41993.5|42028.8|41988.8|0
1755040500000|2025-08-12 23:15:00|42031.1|41991.1|42021.7|41981.7|42033.5|41993.5|42021.7|41981.7|0
1755040800000|2025-08-12 23:20:00|42021.8|41981.8|42025.7|41985.7|42028.8|41988.8|42021.7|41981.7|0
1755041100000|2025-08-12 23:25:00|42027.2|41987.2|42030.3|41990.3|42031.9|41991.9|42025.7|41985.7|0
1755041400000|2025-08-12 23:30:00|42029.6|41989.6|42023.3|41983.3|42030.3|41990.3|42021.7|41981.7|0
1755041700000|2025-08-12 23:35:00|42024.1|41984.1|42025.7|41985.7|42027.2|41987.2|42024.1|41984.1|0
1755042000000|2025-08-12 23:40:00|42025.6|41985.6|42035.8|41995.8|42038.9|41998.9|42024.1|41984.1|0
1755042300000|2025-08-12 23:45:00|42036.6|41996.6|42047.7|42007.7|42056.9|42016.9|42033.5|41993.5|0
1755042600000|2025-08-12 23:50:00|42049.2|42009.2|42050.8|42010.8|42058.6|42018.6|42026.6|41986.6|0
1755042900000|2025-08-12 23:55:00|42051.6|42011.6|42057.1|42017.1|42057.9|42017.9|42043.8|42003.8|0
1755043200000|2025-08-13 00:00:00|42057|42017|42043|42003|42057.1|42017.1|42043|42003|0
1755043500000|2025-08-13 00:05:00|42043.8|42003.8|42051.6|42011.6|42059.4|42019.4|42032|41992|0
1755043800000|2025-08-13 00:10:00|42050.8|42010.8|42043.8|42003.8|42053.9|42013.9|42042.2|42002.2|0
1755044100000|2025-08-13 00:15:00|42043.7|42003.7|42047.4|42007.4|42063|42023|42039.9|41999.9|0
1755044400000|2025-08-13 00:20:00|42047.5|42007.5|42055|42015|42055.1|42015.1|42047.4|42007.4|0
1755044700000|2025-08-13 00:25:00|42062.6|42022.6|42054.9|42014.9|42062.6|42022.6|42051.1|42011.1|0
1755045000000|2025-08-13 00:30:00|42051.1|42011.1|42031.9|41991.9|42051.1|42011.1|42031.9|41991.9|0
1755045300000|2025-08-13 00:35:00|42032|41992|42039.5|41999.5|42039.5|41999.5|42031.8|41991.8|0
1755045600000|2025-08-13 00:40:00|42039.4|41999.4|42039.3|41999.3|42047.1|42007.1|42039.3|41999.3|0
1755045900000|2025-08-13 00:45:00|42039.4|41999.4|42047.2|42007.2|42062.9|42022.9|42039.3|41999.3|0
1755046200000|2025-08-13 00:50:00|42047.3|42007.3|42047.3|42007.3|42055.1|42015.1|42047.2|42007.2|0
1755046500000|2025-08-13 00:55:00|42047.2|42007.2|42039.5|41999.5|42047.2|42007.2|42039.5|41999.5|0
1755046800000|2025-08-13 01:00:00|42039.4|41999.4|42047.2|42007.2|42047.2|42007.2|42039.4|41999.4|0
1755047100000|2025-08-13 01:05:00|42047.1|42007.1|42039.5|41999.5|42047.2|42007.2|42031.8|41991.8|0
1755047400000|2025-08-13 01:10:00|42039.6|41999.6|42039.4|41999.4|42039.6|41999.6|42039.4|41999.4|0
1755047700000|2025-08-13 01:15:00|42039.5|41999.5|42024.1|41984.1|42039.5|41999.5|42024|41984|0
1755048000000|2025-08-13 01:20:00|42024|41984|42024|41984|42031.7|41991.7|42024|41984|0
1755048300000|2025-08-13 01:25:00|42023.9|41983.9|42016.3|41976.3|42024|41984|42012.5|41972.5|0
1755048600000|2025-08-13 01:30:00|42016.2|41976.2|42016.2|41976.2|42031.6|41991.6|42016.1|41976.1|0
1755048900000|2025-08-13 01:35:00|42016.3|41976.3|42016.1|41976.1|42023.9|41983.9|42016.1|41976.1|0
1755049200000|2025-08-13 01:40:00|42016|41976|42016.1|41976.1|42016.1|41976.1|42008.4|41968.4|0
1755049500000|2025-08-13 01:45:00|42016|41976|42000.7|41960.7|42016.1|41976.1|42000.7|41960.7|0
1755049800000|2025-08-13 01:50:00|42000.8|41960.8|42008.5|41968.5|42008.5|41968.5|42000.8|41960.8|0
1755050100000|2025-08-13 01:55:00|42008.4|41968.4|42008.4|41968.4|42008.5|41968.5|42008.4|41968.4|0
1755050400000|2025-08-13 02:00:00|42008.3|41968.3|42000.8|41960.8|42008.4|41968.4|41993.1|41953.1|0
1755050700000|2025-08-13 02:05:00|42000.7|41960.7|41993.1|41953.1|42000.8|41960.8|41993.1|41953.1|0
1755051000000|2025-08-13 02:10:00|41993.2|41953.2|41993.2|41953.2|41993.2|41953.2|41993.1|41953.1|0
1755051300000|2025-08-13 02:15:00|41993.3|41953.3|42001|41961|42001.1|41961.1|41993.3|41953.3|0
1755051600000|2025-08-13 02:20:00|42004.8|41964.8|42016.6|41976.6|42016.6|41976.6|42001|41961|0
1755051900000|2025-08-13 02:25:00|42016.5|41976.5|42028|41988|42028|41988|42008.9|41968.9|0
1755052200000|2025-08-13 02:30:00|42031.8|41991.8|42024.3|41984.3|42031.9|41991.9|42024.1|41984.1|0
1755052500000|2025-08-13 02:35:00|42031.9|41991.9|42039.6|41999.6|42039.6|41999.6|42031.9|41991.9|0
1755052800000|2025-08-13 02:40:00|42039.5|41999.5|42031.8|41991.8|42047.2|42007.2|42031.8|41991.8|0
1755053100000|2025-08-13 02:45:00|42031.9|41991.9|42039.5|41999.5|42039.5|41999.5|42031.7|41991.7|0
1755053400000|2025-08-13 02:50:00|42039.4|41999.4|42039.5|41999.5|42039.5|41999.5|42039.4|41999.4|0
1755053700000|2025-08-13 02:55:00|42039.4|41999.4|42039.4|41999.4|42039.5|41999.5|42039.4|41999.4|0
1755054000000|2025-08-13 03:00:00|42039.5|41999.5|42047.1|42007.1|42047.1|42007.1|42039.4|41999.4|0
1755054300000|2025-08-13 03:05:00|42047|42007|42047|42007|42047|42007|42046.9|42006.9|0
1755054600000|2025-08-13 03:10:00|42047.1|42007.1|42054.7|42014.7|42054.7|42014.7|42047|42007|0
1755054900000|2025-08-13 03:15:00|42054.8|42014.8|42064.1|42024.1|42064.1|42024.1|42054.8|42014.8|0
1755055200000|2025-08-13 03:20:00|42066.3|42026.3|42072.6|42032.6|42080.4|42040.4|42058.2|42018.2|0
1755055500000|2025-08-13 03:25:00|42072.7|42032.7|42049.7|42009.7|42072.7|42032.7|42049.7|42009.7|0
1755055800000|2025-08-13 03:30:00|42049.6|42009.6|42049.6|42009.6|42057.3|42017.3|42049.6|42009.6|0
1755056100000|2025-08-13 03:35:00|42053.4|42013.4|42053.4|42013.4|42057.3|42017.3|42049.5|42009.5|0
1755056400000|2025-08-13 03:40:00|42057.2|42017.2|42064.9|42024.9|42064.9|42024.9|42057.2|42017.2|0
1755056700000|2025-08-13 03:45:00|42064.8|42024.8|42064.8|42024.8|42064.9|42024.9|42057.2|42017.2|0
1755057000000|2025-08-13 03:50:00|42064.9|42024.9|42072.5|42032.5|42080.1|42040.1|42064.8|42024.8|0
1755057300000|2025-08-13 03:55:00|42072.4|42032.4|42064.8|42024.8|42072.5|42032.5|42064.8|42024.8|0
1755057600000|2025-08-13 04:00:00|42072.4|42032.4|42072.5|42032.5|42072.5|42032.5|42064.8|42024.8|0
1755057900000|2025-08-13 04:05:00|42076.3|42036.3|42072.7|42032.7|42080.3|42040.3|42072.5|42032.5|0
1755058200000|2025-08-13 04:10:00|42072.8|42032.8|42080.4|42040.4|42080.4|42040.4|42065.1|42025.1|0
1755058500000|2025-08-13 04:15:00|42080.5|42040.5|42104.5|42064.5|42112.1|42072.1|42080.5|42040.5|0
1755058800000|2025-08-13 04:20:00|42100.7|42060.7|42096.9|42056.9|42108.2|42068.2|42096.8|42056.8|0
1755059100000|2025-08-13 04:25:00|42100.7|42060.7|42104.5|42064.5|42104.5|42064.5|42096.8|42056.8|0
1755059400000|2025-08-13 04:30:00|42112|42072|42112.2|42072.2|42119.7|42079.7|42112|42072|0
1755059700000|2025-08-13 04:35:00|42116|42076|42127.1|42087.1|42134.9|42094.9|42112.2|42072.2|0
1755060000000|2025-08-13 04:40:00|42127.2|42087.2|42119.6|42079.6|42127.2|42087.2|42119.6|42079.6|0
1755060300000|2025-08-13 04:45:00|42127.2|42087.2|42127.3|42087.3|42127.3|42087.3|42127.2|42087.2|0
1755060600000|2025-08-13 04:50:00|42134.9|42094.9|42119.5|42079.5|42134.9|42094.9|42119.5|42079.5|0
1755060900000|2025-08-13 04:55:00|42119.4|42079.4|42119.5|42079.5|42119.5|42079.5|42119.4|42079.4|0
1755061200000|2025-08-13 05:00:00|42127.1|42087.1|42119.6|42079.6|42127.1|42087.1|42119.5|42079.5|0
1755061500000|2025-08-13 05:05:00|42119.5|42079.5|42119.5|42079.5|42119.6|42079.6|42118.3|42078.3|0
1755061800000|2025-08-13 05:10:00|42119.6|42079.6|42104.1|42064.1|42119.6|42079.6|42104|42064|0
1755062100000|2025-08-13 05:15:00|42104.2|42064.2|42096.5|42056.5|42111.8|42071.8|42096.4|42056.4|0
1755062400000|2025-08-13 05:20:00|42104.1|42064.1|42096.5|42056.5|42104.1|42064.1|42096.4|42056.4|0
1755062700000|2025-08-13 05:25:00|42088.9|42048.9|42104.2|42064.2|42104.2|42064.2|42088.9|42048.9|0
1755063000000|2025-08-13 05:30:00|42100.4|42060.4|42104.2|42064.2|42104.2|42064.2|42096.5|42056.5|0
1755063300000|2025-08-13 05:35:00|42104.1|42064.1|42096.6|42056.6|42104.2|42064.2|42096.6|42056.6|0
1755063600000|2025-08-13 05:40:00|42104.2|42064.2|42073.8|42033.8|42104.2|42064.2|42073.7|42033.7|0
1755063900000|2025-08-13 05:45:00|42073.7|42033.7|42073.7|42033.7|42073.8|42033.8|42066.1|42026.1|0
1755064200000|2025-08-13 05:50:00|42073.8|42033.8|42083.6|42043.6|42083.6|42043.6|42066|42026|0
1755064500000|2025-08-13 05:55:00|42083.5|42043.5|42068.4|42028.4|42083.6|42043.6|42060.8|42020.8|0
1755064800000|2025-08-13 06:00:00|42082.2|42062.2|42062.2|42042.2|42092.2|42072.2|42054.7|42034.7|73
1755065100000|2025-08-13 06:05:00|42064.7|42044.7|42044.7|42024.7|42064.7|42044.7|42044.7|42024.7|16
1755065400000|2025-08-13 06:10:00|42042.2|42022.2|42029.7|42009.7|42054.7|42034.7|42027.2|42007.2|17
1755065700000|2025-08-13 06:15:00|42032.2|42012.2|42034.7|42014.7|42034.7|42014.7|41999.7|41979.7|42
1755066000000|2025-08-13 06:20:00|42037.2|42017.2|42039.7|42019.7|42044.7|42024.7|42019.7|41999.7|42
1755066300000|2025-08-13 06:25:00|42037.2|42017.2|42039.7|42019.7|42054.7|42034.7|42034.7|42014.7|18
1755066600000|2025-08-13 06:30:00|42037.2|42017.2|42059.7|42039.7|42067.2|42047.2|42034.7|42014.7|16
1755066900000|2025-08-13 06:35:00|42062.2|42042.2|42064.7|42044.7|42072.2|42052.2|42054.7|42034.7|4
1755067200000|2025-08-13 06:40:00|42062.2|42042.2|42064.7|42044.7|42067.2|42047.2|42054.7|42034.7|8
1755067500000|2025-08-13 06:45:00|42062.2|42042.2|42064.7|42044.7|42067.2|42047.2|42057.2|42037.2|18
1755067800000|2025-08-13 06:50:00|42067.2|42047.2|42062.2|42042.2|42067.2|42047.2|42062.2|42042.2|9
1755068100000|2025-08-13 06:55:00|42059.7|42039.7|42042.2|42022.2|42059.7|42039.7|42037.2|42017.2|17
1755068400000|2025-08-13 07:00:00|42044.7|42024.7|42067.2|42047.2|42069.7|42049.7|42002.2|41982.2|331
1755068700000|2025-08-13 07:05:00|42069.7|42049.7|42067.2|42047.2|42072.2|42052.2|42039.7|42019.7|142
1755069000000|2025-08-13 07:10:00|42069.7|42049.7|42112.2|42092.2|42122.2|42102.2|42059.7|42039.7|139
1755069300000|2025-08-13 07:15:00|42114.7|42094.7|42127.2|42107.2|42132.2|42112.2|42107.2|42087.2|88
1755069600000|2025-08-13 07:20:00|42129.7|42109.7|42142.8|42122.8|42157.2|42137.2|42119.7|42099.7|164
1755069900000|2025-08-13 07:25:00|42140.3|42120.3|42133.3|42113.3|42147.8|42127.8|42118.3|42098.3|104
1755070200000|2025-08-13 07:30:00|42137.3|42117.3|42103.5|42083.5|42137.3|42117.3|42080.4|42060.4|141
1755070500000|2025-08-13 07:35:00|42106|42086|42078.5|42058.5|42106|42086|42078.5|42058.5|69
1755070800000|2025-08-13 07:40:00|42081.6|42061.6|42099.1|42079.1|42101.6|42081.6|42071.6|42051.6|60
1755071100000|2025-08-13 07:45:00|42096.6|42076.6|42116.6|42096.6|42126.6|42106.6|42096.6|42076.6|61
1755071400000|2025-08-13 07:50:00|42111.8|42091.8|42101.8|42081.8|42119.3|42099.3|42099.3|42079.3|62
1755071700000|2025-08-13 07:55:00|42094.3|42074.3|42089.3|42069.3|42119.3|42099.3|42086.8|42066.8|60
1755072000000|2025-08-13 08:00:00|42090.5|42070.5|42083|42063|42100.5|42080.5|42073|42053|52
1755072300000|2025-08-13 08:05:00|42085.5|42065.5|42118|42098|42123|42103|42073|42053|44
1755072600000|2025-08-13 08:10:00|42118.7|42098.7|42113.7|42093.7|42128.7|42108.7|42103.7|42083.7|62
1755072900000|2025-08-13 08:15:00|42116.2|42096.2|42121.2|42101.2|42128.7|42108.7|42103.7|42083.7|47
1755073200000|2025-08-13 08:20:00|42120.3|42100.3|42122.8|42102.8|42130.3|42110.3|42105.3|42085.3|60
1755073500000|2025-08-13 08:25:00|42120.3|42100.3|42117.8|42097.8|42125.3|42105.3|42112.8|42092.8|46
1755073800000|2025-08-13 08:30:00|42118.6|42098.6|42136.1|42116.1|42136.1|42116.1|42106.1|42086.1|45
1755074100000|2025-08-13 08:35:00|42138.6|42118.6|42128.6|42108.6|42138.6|42118.6|42121.1|42101.1|39
1755074400000|2025-08-13 08:40:00|42127.4|42107.4|42132.4|42112.4|42132.4|42112.4|42117.4|42097.4|29
1755074700000|2025-08-13 08:45:00|42129.9|42109.9|42127.4|42107.4|42134.9|42114.9|42112.4|42092.4|30
1755075000000|2025-08-13 08:50:00|42127|42107|42142|42122|42144.5|42124.5|42124.5|42104.5|23
1755075300000|2025-08-13 08:55:00|42144.5|42124.5|42144.5|42124.5|42154.5|42134.5|42142|42122|42
1755075600000|2025-08-13 09:00:00|42144.9|42124.9|42154.9|42134.9|42154.9|42134.9|42137.4|42117.4|35
1755075900000|2025-08-13 09:05:00|42152.4|42132.4|42142.4|42122.4|42152.4|42132.4|42129.9|42109.9|23
1755076200000|2025-08-13 09:10:00|42140.4|42120.4|42135.4|42115.4|42145.4|42125.4|42125.4|42105.4|36
1755076500000|2025-08-13 09:15:00|42132.9|42112.9|42127.9|42107.9|42142.9|42122.9|42117.9|42097.9|23
1755076800000|2025-08-13 09:20:00|42130.7|42110.7|42145.7|42125.7|42148.2|42128.2|42120.7|42100.7|27
1755077100000|2025-08-13 09:25:00|42143.2|42123.2|42143.2|42123.2|42153.2|42133.2|42140.7|42120.7|19
1755077400000|2025-08-13 09:30:00|42144.4|42124.4|42159.4|42139.4|42159.4|42139.4|42141.9|42121.9|33
1755077700000|2025-08-13 09:35:00|42161.9|42141.9|42159.4|42139.4|42164.4|42144.4|42151.9|42131.9|69
1755078000000|2025-08-13 09:40:00|42159.3|42139.3|42174.3|42154.3|42174.3|42154.3|42154.3|42134.3|49
1755078300000|2025-08-13 09:45:00|42171.8|42151.8|42159.3|42139.3|42179.3|42159.3|42159.3|42139.3|45
1755078600000|2025-08-13 09:50:00|42157.7|42137.7|42170.2|42150.2|42172.7|42152.7|42147.7|42127.7|46
1755078900000|2025-08-13 09:55:00|42172.7|42152.7|42175.2|42155.2|42177.7|42157.7|42167.7|42147.7|34
1755079200000|2025-08-13 10:00:00|42174.4|42154.4|42169.4|42149.4|42176.9|42156.9|42161.9|42141.9|41
1755079500000|2025-08-13 10:05:00|42171.9|42151.9|42184.4|42164.4|42186.9|42166.9|42169.4|42149.4|50
1755079800000|2025-08-13 10:10:00|42182.1|42162.1|42194.6|42174.6|42194.6|42174.6|42182.1|42162.1|41
1755080100000|2025-08-13 10:15:00|42192.1|42172.1|42189.6|42169.6|42194.6|42174.6|42179.6|42159.6|40
1755080400000|2025-08-13 10:20:00|42188|42168|42188|42168|42198|42178|42185.5|42165.5|30
1755080700000|2025-08-13 10:25:00|42185.5|42165.5|42175.5|42155.5|42193|42173|42175.5|42155.5|45
1755081000000|2025-08-13 10:30:00|42177.6|42157.6|42180.1|42160.1|42185.1|42165.1|42172.6|42152.6|69
1755081300000|2025-08-13 10:35:00|42185.1|42165.1|42170.1|42150.1|42195.1|42175.1|42170.1|42150.1|79
1755081600000|2025-08-13 10:40:00|42170.7|42150.7|42155.7|42135.7|42175.7|42155.7|42155.7|42135.7|39
1755081900000|2025-08-13 10:45:00|42158.2|42138.2|42170.7|42150.7|42173.2|42153.2|42155.7|42135.7|19
1755082200000|2025-08-13 10:50:00|42169.4|42149.4|42166.9|42146.9|42174.4|42154.4|42164.4|42144.4|12
1755082500000|2025-08-13 10:55:00|42164.4|42144.4|42174.4|42154.4|42186.9|42166.9|42164.4|42144.4|26
1755082800000|2025-08-13 11:00:00|42174.7|42154.7|42169.7|42149.7|42189.7|42169.7|42167.2|42147.2|36
1755083100000|2025-08-13 11:05:00|42172.2|42152.2|42179.7|42159.7|42184.7|42164.7|42172.2|42152.2|21
1755083400000|2025-08-13 11:10:00|42181.2|42161.2|42186.2|42166.2|42196.2|42176.2|42181.2|42161.2|27
1755083700000|2025-08-13 11:15:00|42188.7|42168.7|42178.7|42158.7|42188.7|42168.7|42178.7|42158.7|12
1755084000000|2025-08-13 11:20:00|42177.7|42157.7|42180.2|42160.2|42182.7|42162.7|42175.2|42155.2|17
1755084300000|2025-08-13 11:25:00|42177.7|42157.7|42175.2|42155.2|42185.2|42165.2|42170.2|42150.2|23
1755084600000|2025-08-13 11:30:00|42175.1|42155.1|42200.1|42180.1|42205.1|42185.1|42170.1|42150.1|34
1755084900000|2025-08-13 11:35:00|42197.6|42177.6|42185.1|42165.1|42200.1|42180.1|42185.1|42165.1|9
1755085200000|2025-08-13 11:40:00|42185.4|42165.4|42175.4|42155.4|42190.4|42170.4|42170.4|42150.4|12
1755085500000|2025-08-13 11:45:00|42177.9|42157.9|42175.4|42155.4|42177.9|42157.9|42165.4|42145.4|26
1755085800000|2025-08-13 11:50:00|42175.6|42155.6|42160.6|42140.6|42180.6|42160.6|42160.6|42140.6|18
1755086100000|2025-08-13 11:55:00|42163.1|42143.1|42168.1|42148.1|42170.6|42150.6|42160.6|42140.6|25
1755086400000|2025-08-13 12:00:00|42169.1|42149.1|42166.6|42146.6|42179.1|42159.1|42164.1|42144.1|22
1755086700000|2025-08-13 12:05:00|42169.1|42149.1|42171.6|42151.6|42171.6|42151.6|42166.6|42146.6|14
1755087000000|2025-08-13 12:10:00|42170.6|42150.6|42188.1|42168.1|42190.6|42170.6|42170.6|42150.6|17
1755087300000|2025-08-13 12:15:00|42190.6|42170.6|42203.1|42183.1|42205.6|42185.6|42185.6|42165.6|26
1755087600000|2025-08-13 12:20:00|42203.2|42183.2|42215.7|42195.7|42218.2|42198.2|42200.7|42180.7|55
1755087900000|2025-08-13 12:25:00|42213.2|42193.2|42213.2|42193.2|42215.7|42195.7|42205.7|42185.7|18
1755088200000|2025-08-13 12:30:00|42214.5|42194.5|42237|42217|42237|42217|42207|42187|60
1755088500000|2025-08-13 12:35:00|42234.5|42214.5|42249.5|42229.5|42252|42232|42232|42212|89
1755088800000|2025-08-13 12:40:00|42247.4|42227.4|42249.9|42229.9|42252.4|42232.4|42244.9|42224.9|18
1755089100000|2025-08-13 12:45:00|42252.4|42232.4|42254.9|42234.9|42259.9|42239.9|42249.9|42229.9|48
1755089400000|2025-08-13 12:50:00|42254.8|42234.8|42247.3|42227.3|42254.8|42234.8|42242.3|42222.3|44
1755089700000|2025-08-13 12:55:00|42244.8|42224.8|42239.8|42219.8|42254.8|42234.8|42239.8|42219.8|22
1755090000000|2025-08-13 13:00:00|42239.9|42219.9|42239.9|42219.9|42244.9|42224.9|42229.9|42209.9|61
1755090300000|2025-08-13 13:05:00|42242.4|42222.4|42229.9|42209.9|42244.9|42224.9|42224.9|42204.9|42
1755090600000|2025-08-13 13:10:00|42231.6|42211.6|42229.1|42209.1|42236.6|42216.6|42226.6|42206.6|24
1755090900000|2025-08-13 13:15:00|42226.6|42206.6|42241.6|42221.6|42241.6|42221.6|42226.6|42206.6|13
1755091200000|2025-08-13 13:20:00|42238.6|42218.6|42238.6|42218.6|42243.6|42223.6|42231.1|42211.1|50
1755091500000|2025-08-13 13:25:00|42241.1|42221.1|42241.1|42221.1|42253.6|42233.6|42238.6|42218.6|28
1755091800000|2025-08-13 13:30:00|42242.1|42222.1|42259.6|42239.6|42259.6|42239.6|42224.6|42204.6|72
1755092100000|2025-08-13 13:35:00|42262.1|42242.1|42269.6|42249.6|42274.6|42254.6|42259.6|42239.6|68
1755092400000|2025-08-13 13:40:00|42270.7|42250.7|42288.2|42268.2|42290.7|42270.7|42270.7|42250.7|86
1755092700000|2025-08-13 13:45:00|42285.7|42265.7|42275.7|42255.7|42288.2|42268.2|42255.7|42235.7|78
1755093000000|2025-08-13 13:50:00|42273.7|42253.7|42273.7|42253.7|42283.7|42263.7|42263.7|42243.7|54
1755093300000|2025-08-13 13:55:00|42271.2|42251.2|42241.2|42221.2|42276.2|42256.2|42241.2|42221.2|64
1755093600000|2025-08-13 14:00:00|42243.2|42223.2|42245.7|42225.7|42258.2|42238.2|42228.2|42208.2|69
1755093900000|2025-08-13 14:05:00|42243.2|42223.2|42270.7|42250.7|42273.2|42253.2|42238.2|42218.2|138
1755094200000|2025-08-13 14:10:00|42268.8|42248.8|42273.8|42253.8|42286.3|42266.3|42256.3|42236.3|83
1755094500000|2025-08-13 14:15:00|42271.3|42251.3|42251.3|42231.3|42283.8|42263.8|42246.3|42226.3|79
1755094800000|2025-08-13 14:20:00|42252.4|42232.4|42227.4|42207.4|42264.9|42244.9|42224.9|42204.9|80
1755095100000|2025-08-13 14:25:00|42229.9|42209.9|42212.4|42192.4|42239.9|42219.9|42209.9|42189.9|67
1755095400000|2025-08-13 14:30:00|42211.8|42191.8|42214.3|42194.3|42219.3|42199.3|42209.3|42189.3|29
1755095700000|2025-08-13 14:35:00|42211.8|42191.8|42199.3|42179.3|42224.3|42204.3|42196.8|42176.8|52
1755096000000|2025-08-13 14:40:00|42197.1|42177.1|42207.1|42187.1|42212.1|42192.1|42184.6|42164.6|54
1755096300000|2025-08-13 14:45:00|42204.6|42184.6|42172.1|42152.1|42212.1|42192.1|42172.1|42152.1|50
1755096600000|2025-08-13 14:50:00|42172.8|42152.8|42142.8|42122.8|42172.8|42152.8|42130.3|42110.3|235
1755096900000|2025-08-13 14:55:00|42145.3|42125.3|42145.3|42125.3|42155.3|42135.3|42142.8|42122.8|49
1755097200000|2025-08-13 15:00:00|42146.4|42126.4|42143.9|42123.9|42161.4|42141.4|42136.4|42116.4|81
1755097500000|2025-08-13 15:05:00|42146.4|42126.4|42128.9|42108.9|42166.4|42146.4|42128.9|42108.9|77
1755097800000|2025-08-13 15:10:00|42128.3|42108.3|42133.3|42113.3|42145.8|42125.8|42128.3|42108.3|68
1755098100000|2025-08-13 15:15:00|42135.8|42115.8|42138.3|42118.3|42143.3|42123.3|42120.8|42100.8|91
1755098400000|2025-08-13 15:20:00|42138.7|42118.7|42183.7|42163.7|42183.7|42163.7|42138.7|42118.7|144
1755098700000|2025-08-13 15:25:00|42186.2|42166.2|42203.7|42183.7|42203.7|42183.7|42183.7|42163.7|140
1755099000000|2025-08-13 15:30:00|42208.7|42188.7|42178.7|42158.7|42218.7|42198.7|42171.2|42151.2|281
1755099300000|2025-08-13 15:35:00|42181.2|42161.2|42173.7|42153.7|42193.7|42173.7|42163.7|42143.7|167
1755099600000|2025-08-13 15:40:00|42171.2|42151.2|42183.7|42163.7|42183.7|42163.7|42171.2|42151.2|13
1755099900000|2025-08-13 15:45:00|42186.2|42166.2|42178.7|42158.7|42186.2|42166.2|42176.2|42156.2|24
1755100200000|2025-08-13 15:50:00|42181.2|42156.2|42141.2|42116.2|42181.2|42156.2|42141.2|42116.2|38
1755100500000|2025-08-13 15:55:00|42136.2|42111.2|42136.2|42106.2|42141.2|42116.2|42126.2|42101.2|25
1755100800000|2025-08-13 16:00:00|42141.2|42111.2|42151.2|42126.2|42151.2|42126.2|42136.2|42106.2|13
1755101100000|2025-08-13 16:05:00|42146.2|42121.2|42166.2|42136.2|42166.2|42141.2|42146.2|42121.2|35
1755101400000|2025-08-13 16:10:00|42161.2|42141.2|42181.2|42151.2|42181.2|42151.2|42161.2|42131.2|24
1755101700000|2025-08-13 16:15:00|42186.2|42156.2|42161.2|42131.2|42186.2|42156.2|42161.2|42131.2|17
1755102000000|2025-08-13 16:20:00|42156.2|42136.2|42171.2|42141.2|42171.2|42146.2|42156.2|42131.2|18
1755102300000|2025-08-13 16:25:00|42176.2|42146.2|42166.2|42136.2|42176.2|42151.2|42161.2|42136.2|20
1755102600000|2025-08-13 16:30:00|42161.2|42141.2|42181.2|42156.2|42181.2|42156.2|42156.2|42126.2|13
1755102900000|2025-08-13 16:35:00|42186.2|42151.2|42176.2|42151.2|42186.2|42161.2|42171.2|42146.2|9
1755103200000|2025-08-13 16:40:00|42171.2|42146.2|42171.2|42141.2|42176.2|42151.2|42166.2|42136.2|19
1755103500000|2025-08-13 16:45:00|42166.2|42146.2|42176.2|42146.2|42176.2|42151.2|42161.2|42136.2|10
1755103800000|2025-08-13 16:50:00|42171.2|42141.2|42176.2|42146.2|42176.2|42151.2|42161.2|42136.2|4
1755104100000|2025-08-13 16:55:00|42171.2|42141.2|42176.2|42151.2|42176.2|42151.2|42166.2|42136.2|17
1755104400000|2025-08-13 17:00:00|42181.2|42156.2|42206.2|42181.2|42206.2|42181.2|42181.2|42156.2|28
1755104700000|2025-08-13 17:05:00|42201.2|42176.2|42181.2|42156.2|42206.2|42176.2|42181.2|42156.2|1
1755105000000|2025-08-13 17:10:00|42176.2|42151.2|42176.2|42146.2|42181.2|42156.2|42171.2|42146.2|5
1755105300000|2025-08-13 17:15:00|42171.2|42151.2|42176.2|42151.2|42176.2|42151.2|42166.2|42136.2|8
1755105600000|2025-08-13 17:20:00|42181.2|42156.2|42196.2|42166.2|42196.2|42166.2|42181.2|42156.2|3
1755105900000|2025-08-13 17:25:00|42191.2|42161.2|42201.2|42171.2|42206.2|42176.2|42191.2|42161.2|2
1755106200000|2025-08-13 17:30:00|42196.2|42176.2|42171.2|42141.2|42196.2|42176.2|42171.2|42141.2|4
1755106500000|2025-08-13 17:35:00|42166.2|42146.2|42161.2|42131.2|42171.2|42146.2|42156.2|42126.2|2
1755106800000|2025-08-13 17:40:00|42156.2|42136.2|42156.2|42131.2|42161.2|42136.2|42151.2|42126.2|4
1755107100000|2025-08-13 17:45:00|42161.2|42136.2|42166.2|42141.2|42171.2|42146.2|42156.2|42131.2|7
1755107400000|2025-08-13 17:50:00|42171.2|42136.2|42171.2|42146.2|42176.2|42146.2|42166.2|42136.2|3
1755107700000|2025-08-13 17:55:00|42176.2|42141.2|42186.2|42161.2|42196.2|42166.2|42176.2|42141.2|0
1755108000000|2025-08-13 18:00:00|42181.2|42156.2|42201.2|42171.2|42201.2|42176.2|42181.2|42151.2|6
1755108300000|2025-08-13 18:05:00|42196.2|42176.2|42201.2|42176.2|42201.2|42176.2|42196.2|42171.2|7
1755108600000|2025-08-13 18:10:00|42206.2|42181.2|42216.2|42191.2|42216.2|42191.2|42206.2|42181.2|14
1755108900000|2025-08-13 18:15:00|42211.2|42186.2|42211.2|42186.2|42216.2|42191.2|42211.2|42186.2|2
1755109200000|2025-08-13 18:20:00|42216.2|42181.2|42211.2|42186.2|42216.2|42186.2|42206.2|42181.2|1
1755109500000|2025-08-13 18:25:00|42206.2|42181.2|42211.2|42191.2|42216.2|42191.2|42206.2|42181.2|26
1755109800000|2025-08-13 18:30:00|42213.7|42193.7|42233.7|42213.7|42233.7|42213.7|42213.7|42193.7|14
1755110100000|2025-08-13 18:35:00|42231.2|42211.2|42221.2|42201.2|42233.7|42213.7|42213.7|42193.7|35
1755110400000|2025-08-13 18:40:00|42218.7|42198.7|42228.7|42208.7|42228.7|42208.7|42213.7|42193.7|5
1755110700000|2025-08-13 18:45:00|42231.2|42211.2|42226.2|42206.2|42238.7|42218.7|42223.7|42203.7|7
1755111000000|2025-08-13 18:50:00|42223.7|42203.7|42223.7|42203.7|42226.2|42206.2|42221.2|42201.2|0
1755111300000|2025-08-13 18:55:00|42228.7|42208.7|42218.7|42198.7|42228.7|42208.7|42216.2|42196.2|3
1755111600000|2025-08-13 19:00:00|42216.2|42196.2|42223.7|42203.7|42223.7|42203.7|42208.7|42188.7|10
1755111900000|2025-08-13 19:05:00|42221.2|42201.2|42221.2|42201.2|42223.7|42203.7|42218.7|42198.7|6
1755112200000|2025-08-13 19:10:00|42223.7|42203.7|42231.2|42211.2|42233.7|42213.7|42223.7|42203.7|5
1755112500000|2025-08-13 19:15:00|42233.7|42213.7|42236.2|42216.2|42238.7|42218.7|42228.7|42208.7|11
1755112800000|2025-08-13 19:20:00|42238.7|42218.7|42243.7|42223.7|42253.7|42233.7|42236.2|42216.2|6
1755113100000|2025-08-13 19:25:00|42238.7|42218.7|42253.7|42233.7|42258.7|42238.7|42238.7|42218.7|40
1755113400000|2025-08-13 19:30:00|42251.2|42231.2|42261.2|42241.2|42271.2|42251.2|42248.7|42228.7|80
1755113700000|2025-08-13 19:35:00|42258.7|42238.7|42251.2|42231.2|42268.7|42248.7|42248.7|42228.7|14
1755114000000|2025-08-13 19:40:00|42248.7|42228.7|42256.2|42236.2|42263.7|42243.7|42248.7|42228.7|9
1755114300000|2025-08-13 19:45:00|42258.7|42238.7|42261.2|42241.2|42263.7|42243.7|42256.2|42236.2|4
1755114600000|2025-08-13 19:50:00|42263.7|42243.7|42278.7|42258.7|42283.7|42263.7|42263.7|42243.7|14
1755114900000|2025-08-13 19:55:00|42281.2|42261.2|42286.2|42266.2|42288.7|42268.7|42276.2|42256.2|32
1755115200000|2025-08-13 20:00:00|42288.5|42248.5|42300.8|42260.8|42315.6|42275.6|42288.5|42248.5|0
1755115500000|2025-08-13 20:05:00|42298.5|42258.5|42287.6|42247.6|42299.3|42259.3|42283.7|42243.7|0
1755115800000|2025-08-13 20:10:00|42287.5|42247.5|42277.4|42237.4|42287.6|42247.6|42277.4|42237.4|0
1755116100000|2025-08-13 20:15:00|42277.5|42237.5|42277.4|42237.4|42282.1|42242.1|42274.3|42234.3|0
1755116400000|2025-08-13 20:20:00|42275.9|42235.9|42274.3|42234.3|42277.4|42237.4|42270.4|42230.4|0
1755116700000|2025-08-13 20:25:00|42273.5|42233.5|42270.4|42230.4|42273.5|42233.5|42267.3|42227.3|0
1755117000000|2025-08-13 20:30:00|42268.9|42228.9|42268.9|42228.9|42274.3|42234.3|42267.3|42227.3|0
1755117300000|2025-08-13 20:35:00|42270.4|42230.4|42272|42232|42274.3|42234.3|42267.3|42227.3|0
1755117600000|2025-08-13 20:40:00|42273.5|42233.5|42268.9|42228.9|42274.3|42234.3|42267.3|42227.3|0
1755117900000|2025-08-13 20:45:00|42268.8|42228.8|42272|42232|42272|42232|42265.7|42225.7|0
1755118200000|2025-08-13 20:50:00|42273.5|42233.5|42270.4|42230.4|42274.3|42234.3|42267.3|42227.3|0
1755118500000|2025-08-13 20:55:00|42270.5|42230.5|42265|42225|42272|42232|42260.3|42220.3|0
1755118800000|2025-08-13 21:00:00|42264.9|42224.9|42268.1|42228.1|42268.1|42228.1|42262.6|42222.6|0
1755119100000|2025-08-13 21:05:00|42268.2|42228.2|42275.9|42235.9|42275.9|42235.9|42268.2|42228.2|0
1755119400000|2025-08-13 21:10:00|42275.7|42235.7|42275|42235|42279.7|42239.7|42268.9|42228.9|0
1755119700000|2025-08-13 21:15:00|42274.9|42234.9|42282.8|42242.8|42282.8|42242.8|42272.7|42232.7|0
1755120000000|2025-08-13 21:20:00|42283.5|42243.5|42281.2|42241.2|42283.5|42243.5|42274.2|42234.2|0
1755120300000|2025-08-13 21:25:00|42282|42242|42275.8|42235.8|42282|42242|42275.8|42235.8|0
1755120600000|2025-08-13 21:30:00|42276.5|42236.5|42276.5|42236.5|42276.5|42236.5|42276.5|42236.5|0
1755120900000|2025-08-13 21:35:00|42276.7|42236.7|42278.9|42238.9|42281.2|42241.2|42276.7|42236.7|0
1755121200000|2025-08-13 21:40:00|42279.7|42239.7|42278.1|42238.1|42280.4|42240.4|42274.2|42234.2|0
1755121500000|2025-08-13 21:45:00|42277.3|42237.3|42277.3|42237.3|42278.9|42238.9|42277.3|42237.3|0
1755121800000|2025-08-13 21:50:00|42275.8|42235.8|42277.3|42237.3|42277.3|42237.3|42275.8|42235.8|0
1755122100000|2025-08-13 21:55:00|42276.5|42236.5|42282|42242|42282|42242|42275.8|42235.8|0
1755122400000|2025-08-13 22:00:00|42281.9|42241.9|42256.3|42216.3|42281.9|42241.9|42256.3|42216.3|0
1755122700000|2025-08-13 22:05:00|42257|42217|42244.6|42204.6|42260.2|42220.2|42244.6|42204.6|0
1755123000000|2025-08-13 22:10:00|42246.1|42206.1|42252.4|42212.4|42257|42217|42245.3|42205.3|0
1755123300000|2025-08-13 22:15:00|42253.1|42213.1|42257.8|42217.8|42258.6|42218.6|42250.8|42210.8|0
1755123600000|2025-08-13 22:20:00|42257.9|42217.9|42264.8|42224.8|42264.8|42224.8|42257.9|42217.9|0
1755123900000|2025-08-13 22:25:00|42264.9|42224.9|42275|42235|42276.5|42236.5|42264.9|42224.9|0
1755124200000|2025-08-13 22:30:00|42274.9|42234.9|42271.9|42231.9|42275.8|42235.8|42270.3|42230.3|0
1755124500000|2025-08-13 22:35:00|42272.6|42232.6|42278.1|42238.1|42279.7|42239.7|42272.6|42232.6|0
1755124800000|2025-08-13 22:40:00|42277.3|42237.3|42285.1|42245.1|42285.1|42245.1|42275|42235|0
1755125100000|2025-08-13 22:45:00|42283.6|42243.6|42291.3|42251.3|42292.9|42252.9|42283.6|42243.6|0
1755125400000|2025-08-13 22:50:00|42291.4|42251.4|42293.7|42253.7|42296.8|42256.8|42291.4|42251.4|0
1755125700000|2025-08-13 22:55:00|42295.3|42255.3|42293.7|42253.7|42295.3|42255.3|42292.9|42252.9|0
1755126000000|2025-08-13 23:00:00|42292.9|42252.9|42295.3|42255.3|42299.9|42259.9|42292.9|42252.9|0
1755126300000|2025-08-13 23:05:00|42296.8|42256.8|42293.7|42253.7|42296.8|42256.8|42291.3|42251.3|0
1755126600000|2025-08-13 23:10:00|42292.9|42252.9|42285.1|42245.1|42295.3|42255.3|42285.1|42245.1|0
1755126900000|2025-08-13 23:15:00|42285|42245|42285.1|42245.1|42288.2|42248.2|42281.2|42241.2|0
1755127200000|2025-08-13 23:20:00|42285.2|42245.2|42288.2|42248.2|42291.3|42251.3|42285.2|42245.2|0
1755127500000|2025-08-13 23:25:00|42286.7|42246.7|42289.8|42249.8|42289.8|42249.8|42286.7|42246.7|0
1755127800000|2025-08-13 23:30:00|42290.6|42250.6|42292.9|42252.9|42292.9|42252.9|42289.8|42249.8|0
1755128100000|2025-08-13 23:35:00|42293.7|42253.7|42296.8|42256.8|42299.9|42259.9|42291.3|42251.3|0
1755128400000|2025-08-13 23:40:00|42297.6|42257.6|42306.2|42266.2|42306.2|42266.2|42297.6|42257.6|0
1755128700000|2025-08-13 23:45:00|42306.1|42266.1|42298.4|42258.4|42306.1|42266.1|42293.7|42253.7|0
1755129000000|2025-08-13 23:50:00|42298.3|42258.3|42292.9|42252.9|42299.9|42259.9|42291.3|42251.3|0
1755129300000|2025-08-13 23:55:00|42291.3|42251.3|42288.2|42248.2|42293.7|42253.7|42288.2|42248.2|0
1755129600000|2025-08-14 00:00:00|42288.3|42248.3|42283.6|42243.6|42291.3|42251.3|42278.1|42238.1|0
1755129900000|2025-08-14 00:05:00|42284.3|42244.3|42295.3|42255.3|42298.4|42258.4|42284.3|42244.3|0
1755130200000|2025-08-14 00:10:00|42295.2|42255.2|42298.4|42258.4|42298.4|42258.4|42291.3|42251.3|0
1755130500000|2025-08-14 00:15:00|42298.3|42258.3|42279.9|42239.9|42298.3|42258.3|42279.9|42239.9|0
1755130800000|2025-08-14 00:20:00|42280|42240|42272.4|42232.4|42280.1|42240.1|42268.5|42228.5|0
1755131100000|2025-08-14 00:25:00|42272.5|42232.5|42265|42225|42272.6|42232.6|42264.8|42224.8|0
1755131400000|2025-08-14 00:30:00|42264.9|42224.9|42257.3|42217.3|42265.1|42225.1|42257.3|42217.3|0
1755131700000|2025-08-14 00:35:00|42257.2|42217.2|42257.1|42217.1|42257.2|42217.2|42257|42217|0
1755132000000|2025-08-14 00:40:00|42257.2|42217.2|42234.1|42194.1|42257.2|42217.2|42234.1|42194.1|0
1755132300000|2025-08-14 00:45:00|42234|42194|42249.3|42209.3|42249.3|42209.3|42230.2|42190.2|0
1755132600000|2025-08-14 00:50:00|42249.2|42209.2|42241.8|42201.8|42257|42217|42241.6|42201.6|0
1755132900000|2025-08-14 00:55:00|42241.7|42201.7|42241.6|42201.6|42241.7|42201.7|42241.6|42201.6|0
1755133200000|2025-08-14 01:00:00|42241.7|42201.7|42233.7|42193.7|42241.7|42201.7|42233.7|42193.7|0
1755133500000|2025-08-14 01:05:00|42233.8|42193.8|42233.8|42193.8|42241.5|42201.5|42233.7|42193.7|0
1755133800000|2025-08-14 01:10:00|42233.9|42193.9|42249.1|42209.1|42249.3|42209.3|42233.9|42193.9|0
1755134100000|2025-08-14 01:15:00|42245.3|42205.3|42233.7|42193.7|42245.3|42205.3|42229.9|42189.9|0
1755134400000|2025-08-14 01:20:00|42233.8|42193.8|42233.7|42193.7|42233.8|42193.8|42233.7|42193.7|0
1755134700000|2025-08-14 01:25:00|42233.8|42193.8|42241.3|42201.3|42241.4|42201.4|42233.8|42193.8|0
1755135000000|2025-08-14 01:30:00|42241.2|42201.2|42241.3|42201.3|42241.4|42201.4|42241.2|42201.2|0
1755135300000|2025-08-14 01:35:00|42241.2|42201.2|42241.3|42201.3|42241.4|42201.4|42233.6|42193.6|0
1755135600000|2025-08-14 01:40:00|42241.2|42201.2|42233.5|42193.5|42241.3|42201.3|42233.5|42193.5|0
1755135900000|2025-08-14 01:45:00|42225.9|42185.9|42241.4|42201.4|42249|42209|42225.9|42185.9|0
1755136200000|2025-08-14 01:50:00|42241.3|42201.3|42234|42194|42241.5|42201.5|42233.8|42193.8|0
1755136500000|2025-08-14 01:55:00|42233.9|42193.9|42241.5|42201.5|42241.7|42201.7|42233.9|42193.9|0
1755136800000|2025-08-14 02:00:00|42241.6|42201.6|42241.7|42201.7|42241.7|42201.7|42233.9|42193.9|0
1755137100000|2025-08-14 02:05:00|42241.8|42201.8|42241.7|42201.7|42249.4|42209.4|42241.6|42201.6|0
1755137400000|2025-08-14 02:10:00|42241.6|42201.6|42241.6|42201.6|42241.7|42201.7|42241.5|42201.5|0
1755137700000|2025-08-14 02:15:00|42241.7|42201.7|42241.6|42201.6|42241.7|42201.7|42241.5|42201.5|0
1755138000000|2025-08-14 02:20:00|42241.5|42201.5|42241.6|42201.6|42241.7|42201.7|42234|42194|0
1755138300000|2025-08-14 02:25:00|42241.5|42201.5|42234|42194|42241.6|42201.6|42234|42194|0
1755138600000|2025-08-14 02:30:00|42233.9|42193.9|42234|42194|42234|42194|42233.9|42193.9|0
1755138900000|2025-08-14 02:35:00|42233.9|42193.9|42233.8|42193.8|42234|42194|42233.7|42193.7|0
1755139200000|2025-08-14 02:40:00|42233.9|42193.9|42234|42194|42234|42194|42233.9|42193.9|0
1755139500000|2025-08-14 02:45:00|42233.9|42193.9|42225.9|42185.9|42233.9|42193.9|42225.8|42185.8|0
1755139800000|2025-08-14 02:50:00|42225.8|42185.8|42233.5|42193.5|42233.5|42193.5|42225.8|42185.8|0
1755140100000|2025-08-14 02:55:00|42233.6|42193.6|42249|42209|42249|42209|42233.6|42193.6|0
1755140400000|2025-08-14 03:00:00|42248.9|42208.9|42249|42209|42249|42209|42248.9|42208.9|0
1755140700000|2025-08-14 03:05:00|42249.1|42209.1|42241.3|42201.3|42249.1|42209.1|42241.2|42201.2|0
1755141000000|2025-08-14 03:10:00|42241.2|42201.2|42241.2|42201.2|42241.3|42201.3|42233.5|42193.5|0
1755141300000|2025-08-14 03:15:00|42241.1|42201.1|42233.5|42193.5|42241.2|42201.2|42233.4|42193.4|0
1755141600000|2025-08-14 03:20:00|42233.4|42193.4|42225.8|42185.8|42233.5|42193.5|42225.8|42185.8|0
1755141900000|2025-08-14 03:25:00|42225.9|42185.9|42233.4|42193.4|42233.5|42193.5|42225.9|42185.9|0
1755142200000|2025-08-14 03:30:00|42229.6|42189.6|42225.8|42185.8|42233.4|42193.4|42225.7|42185.7|0
1755142500000|2025-08-14 03:35:00|42233.4|42193.4|42233.4|42193.4|42233.4|42193.4|42225.8|42185.8|0
1755142800000|2025-08-14 03:40:00|42225.8|42185.8|42218.3|42178.3|42241.1|42201.1|42218.2|42178.2|0
1755143100000|2025-08-14 03:45:00|42218.2|42178.2|42218.2|42178.2|42218.3|42178.3|42210.6|42170.6|0
1755143400000|2025-08-14 03:50:00|42218.3|42178.3|42218.1|42178.1|42218.3|42178.3|42218.1|42178.1|0
1755143700000|2025-08-14 03:55:00|42218|42178|42225.7|42185.7|42225.7|42185.7|42210.4|42170.4|0
1755144000000|2025-08-14 04:00:00|42225.8|42185.8|42225.7|42185.7|42225.8|42185.8|42218.2|42178.2|0
1755144300000|2025-08-14 04:05:00|42225.8|42185.8|42225.9|42185.9|42226|42186|42218.2|42178.2|0
1755144600000|2025-08-14 04:10:00|42226|42186|42226|42186|42226|42186|42225.8|42185.8|0
1755144900000|2025-08-14 04:15:00|42233.6|42193.6|42233.5|42193.5|42233.6|42193.6|42226|42186|0
1755145200000|2025-08-14 04:20:00|42225.9|42185.9|42210.5|42170.5|42225.9|42185.9|42210.5|42170.5|0
1755145500000|2025-08-14 04:25:00|42210.6|42170.6|42210.5|42170.5|42218.2|42178.2|42210.5|42170.5|0
1755145800000|2025-08-14 04:30:00|42210.4|42170.4|42225.9|42185.9|42225.9|42185.9|42210.4|42170.4|0
1755146100000|2025-08-14 04:35:00|42233.5|42193.5|42233.6|42193.6|42233.6|42193.6|42225.9|42185.9|0
1755146400000|2025-08-14 04:40:00|42233.7|42193.7|42226|42186|42233.7|42193.7|42226|42186|0
1755146700000|2025-08-14 04:45:00|42226.1|42186.1|42226.1|42186.1|42226.2|42186.2|42226|42186|0
1755147000000|2025-08-14 04:50:00|42226.2|42186.2|42226.2|42186.2|42226.2|42186.2|42226.1|42186.1|0
1755147300000|2025-08-14 04:55:00|42226.1|42186.1|42226.1|42186.1|42226.2|42186.2|42226.1|42186.1|0
1755147600000|2025-08-14 05:00:00|42233.7|42193.7|42218.5|42178.5|42233.7|42193.7|42218.5|42178.5|0
1755147900000|2025-08-14 05:05:00|42218.6|42178.6|42203.1|42163.1|42218.6|42178.6|42195.5|42155.5|0
1755148200000|2025-08-14 05:10:00|42199.3|42159.3|42180.3|42140.3|42210.7|42170.7|42180.3|42140.3|0
1755148500000|2025-08-14 05:15:00|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|42180.3|42140.3|0
1755148800000|2025-08-14 05:20:00|42180|42140|42157.3|42117.3|42180.3|42140.3|42157.3|42117.3|0
1755149100000|2025-08-14 05:25:00|42149.7|42109.7|42172.6|42132.6|42172.6|42132.6|42126.9|42086.9|0
1755149400000|2025-08-14 05:30:00|42165|42125|42180.2|42140.2|42180.3|42140.3|42164.9|42124.9|0
1755149700000|2025-08-14 05:35:00|42180.3|42140.3|42145.8|42105.8|42180.3|42140.3|42134.5|42094.5|0
1755150000000|2025-08-14 05:40:00|42142|42102|42126.6|42086.6|42157.2|42117.2|42118.9|42078.9|0
1755150300000|2025-08-14 05:45:00|42130.4|42090.4|42134|42094|42141.9|42101.9|42126.6|42086.6|0
1755150600000|2025-08-14 05:50:00|42134.1|42094.1|42118.7|42078.7|42134.1|42094.1|42095.9|42055.9|0
1755150900000|2025-08-14 05:55:00|42118.8|42078.8|42141.7|42101.7|42141.7|42101.7|42118.8|42078.8|0
1755151200000|2025-08-14 06:00:00|42178.1|42158.1|42160.6|42140.6|42200.6|42180.6|42155.6|42135.6|40
1755151500000|2025-08-14 06:05:00|42155.6|42135.6|42158.1|42138.1|42170.6|42150.6|42153.1|42133.1|14
1755151800000|2025-08-14 06:10:00|42160.6|42140.6|42160.6|42140.6|42165.6|42145.6|42148.1|42128.1|11
1755152100000|2025-08-14 06:15:00|42158.1|42138.1|42183.1|42163.1|42183.1|42163.1|42155.6|42135.6|8
1755152400000|2025-08-14 06:20:00|42185.6|42165.6|42203.1|42183.1|42208.1|42188.1|42185.6|42165.6|21
1755152700000|2025-08-14 06:25:00|42205.6|42185.6|42215.6|42195.6|42225.6|42205.6|42205.6|42185.6|33
1755153000000|2025-08-14 06:30:00|42213.1|42193.1|42190.6|42170.6|42218.1|42198.1|42183.1|42163.1|61
1755153300000|2025-08-14 06:35:00|42188.1|42168.1|42210.6|42190.6|42215.6|42195.6|42185.6|42165.6|21
1755153600000|2025-08-14 06:40:00|42213.1|42193.1|42220.6|42200.6|42225.6|42205.6|42210.6|42190.6|23
1755153900000|2025-08-14 06:45:00|42218.1|42198.1|42240.6|42220.6|42243.1|42223.1|42215.6|42195.6|38
1755154200000|2025-08-14 06:50:00|42243.1|42223.1|42250.6|42230.6|42263.1|42243.1|42240.6|42220.6|22
1755154500000|2025-08-14 06:55:00|42248.1|42228.1|42270.6|42250.6|42280.6|42260.6|42240.6|42220.6|62
1755154800000|2025-08-14 07:00:00|42275.6|42255.6|42323.1|42303.1|42333.1|42313.1|42273.1|42253.1|329
1755155100000|2025-08-14 07:05:00|42320.6|42300.6|42343.1|42323.1|42355.6|42335.6|42320.6|42300.6|202
1755155400000|2025-08-14 07:10:00|42345.6|42325.6|42360.6|42340.6|42383.1|42363.1|42320.6|42300.6|349
1755155700000|2025-08-14 07:15:00|42358.1|42338.1|42405.6|42385.6|42410.6|42390.6|42358.1|42338.1|208
1755156000000|2025-08-14 07:20:00|42406.4|42386.4|42451.4|42431.4|42451.4|42431.4|42396.4|42376.4|212
1755156300000|2025-08-14 07:25:00|42453.9|42433.9|42476.4|42456.4|42476.4|42456.4|42426.4|42406.4|137
1755156600000|2025-08-14 07:30:00|42474.9|42454.9|42499.9|42479.9|42502.4|42482.4|42467.4|42447.4|203
1755156900000|2025-08-14 07:35:00|42502.4|42482.4|42504.9|42484.9|42512.4|42492.4|42494.9|42474.9|102
1755157200000|2025-08-14 07:40:00|42503.8|42483.8|42508.8|42488.8|42528.8|42508.8|42503.8|42483.8|139
1755157500000|2025-08-14 07:45:00|42506.3|42486.3|42496.3|42476.3|42523.8|42503.8|42488.8|42468.8|112
1755157800000|2025-08-14 07:50:00|42496.2|42476.2|42508.7|42488.7|42513.7|42493.7|42493.7|42473.7|71
1755158100000|2025-08-14 07:55:00|42511.2|42491.2|42528.7|42508.7|42528.7|42508.7|42506.2|42486.2|112
1755158400000|2025-08-14 08:00:00|42528.5|42508.5|42533.5|42513.5|42538.5|42518.5|42508.5|42488.5|72
1755158700000|2025-08-14 08:05:00|42536|42516|42543.5|42523.5|42546|42526|42523.5|42503.5|96
1755159000000|2025-08-14 08:10:00|42545.1|42525.1|42532.6|42512.6|42555.1|42535.1|42522.6|42502.6|62
1755159300000|2025-08-14 08:15:00|42530.1|42510.1|42562.6|42542.6|42565.1|42545.1|42530.1|42510.1|49
1755159600000|2025-08-14 08:20:00|42560.3|42540.3|42552.8|42532.8|42562.8|42542.8|42547.8|42527.8|40
1755159900000|2025-08-14 08:25:00|42555.3|42535.3|42552.8|42532.8|42562.8|42542.8|42547.8|42527.8|35
1755160200000|2025-08-14 08:30:00|42555|42535|42562.5|42542.5|42570|42550|42550|42530|54
1755160500000|2025-08-14 08:35:00|42565|42545|42537.5|42517.5|42565|42545|42530|42510|57
1755160800000|2025-08-14 08:40:00|42539.5|42519.5|42524.5|42504.5|42539.5|42519.5|42522|42502|26
1755161100000|2025-08-14 08:45:00|42522|42502|42527|42507|42537|42517|42522|42502|54
1755161400000|2025-08-14 08:50:00|42527.8|42507.8|42527.8|42507.8|42550.3|42530.3|42525.3|42505.3|40
1755161700000|2025-08-14 08:55:00|42525.3|42505.3|42530.3|42510.3|42535.3|42515.3|42522.8|42502.8|24
1755162000000|2025-08-14 09:00:00|42530.6|42510.6|42533.1|42513.1|42538.1|42518.1|42523.1|42503.1|37
1755162300000|2025-08-14 09:05:00|42535.6|42515.6|42530.6|42510.6|42543.1|42523.1|42528.1|42508.1|29
1755162600000|2025-08-14 09:10:00|42527|42507|42529.5|42509.5|42539.5|42519.5|42524.5|42504.5|23
1755162900000|2025-08-14 09:15:00|42532|42512|42534.5|42514.5|42544.5|42524.5|42524.5|42504.5|41
1755163200000|2025-08-14 09:20:00|42533.6|42513.6|42528.6|42508.6|42536.1|42516.1|42523.6|42503.6|35
1755163500000|2025-08-14 09:25:00|42531.1|42511.1|42541.1|42521.1|42553.6|42533.6|42531.1|42511.1|31
1755163800000|2025-08-14 09:30:00|42544.8|42524.8|42549.8|42529.8|42552.3|42532.3|42537.3|42517.3|32
1755164100000|2025-08-14 09:35:00|42552.3|42532.3|42539.8|42519.8|42557.3|42537.3|42537.3|42517.3|27
1755164400000|2025-08-14 09:40:00|42537.8|42517.8|42532.8|42512.8|42545.3|42525.3|42525.3|42505.3|38
1755164700000|2025-08-14 09:45:00|42535.3|42515.3|42540.3|42520.3|42545.3|42525.3|42532.8|42512.8|20
1755165000000|2025-08-14 09:50:00|42542.3|42522.3|42542.3|42522.3|42547.3|42527.3|42537.3|42517.3|27
1755165300000|2025-08-14 09:55:00|42539.8|42519.8|42542.3|42522.3|42542.3|42522.3|42534.8|42514.8|12
1755165600000|2025-08-14 10:00:00|42541.9|42521.9|42539.4|42519.4|42546.9|42526.9|42531.9|42511.9|44
1755165900000|2025-08-14 10:05:00|42541.9|42521.9|42566.9|42546.9|42571.9|42551.9|42541.9|42521.9|39
1755166200000|2025-08-14 10:10:00|42566.5|42546.5|42571.5|42551.5|42571.5|42551.5|42556.5|42536.5|15
1755166500000|2025-08-14 10:15:00|42569|42549|42561.5|42541.5|42571.5|42551.5|42561.5|42541.5|46
1755166800000|2025-08-14 10:20:00|42560|42540|42555|42535|42565|42545|42555|42535|24
1755167100000|2025-08-14 10:25:00|42552.5|42532.5|42540|42520|42560|42540|42532.5|42512.5|68
1755167400000|2025-08-14 10:30:00|42539.9|42519.9|42514.9|42494.9|42539.9|42519.9|42499.9|42479.9|38
1755167700000|2025-08-14 10:35:00|42517.4|42497.4|42527.4|42507.4|42529.9|42509.9|42514.9|42494.9|15
1755168000000|2025-08-14 10:40:00|42530.4|42510.4|42537.9|42517.9|42537.9|42517.9|42522.9|42502.9|15
1755168300000|2025-08-14 10:45:00|42540.4|42520.4|42542.9|42522.9|42545.4|42525.4|42530.4|42510.4|39
1755168600000|2025-08-14 10:50:00|42541.1|42521.1|42541.1|42521.1|42546.1|42526.1|42531.1|42511.1|41
1755168900000|2025-08-14 10:55:00|42538.6|42518.6|42548.6|42528.6|42548.6|42528.6|42536.1|42516.1|25
1755169200000|2025-08-14 11:00:00|42548.9|42528.9|42546.4|42526.4|42556.4|42536.4|42536.4|42516.4|40
1755169500000|2025-08-14 11:05:00|42548.9|42528.9|42551.4|42531.4|42556.4|42536.4|42541.4|42521.4|24
1755169800000|2025-08-14 11:10:00|42552.2|42532.2|42584.7|42564.7|42592.2|42572.2|42549.7|42529.7|56
1755170100000|2025-08-14 11:15:00|42582.2|42562.2|42607.2|42587.2|42609.7|42589.7|42582.2|42562.2|46
1755170400000|2025-08-14 11:20:00|42604.9|42584.9|42612.4|42592.4|42624.9|42604.9|42604.9|42584.9|68
1755170700000|2025-08-14 11:25:00|42609.9|42589.9|42617.4|42597.4|42619.9|42599.9|42597.4|42577.4|53
1755171000000|2025-08-14 11:30:00|42615.4|42595.4|42622.9|42602.9|42627.9|42607.9|42610.4|42590.4|56
1755171300000|2025-08-14 11:35:00|42625.4|42605.4|42607.9|42587.9|42625.4|42605.4|42600.4|42580.4|58
1755171600000|2025-08-14 11:40:00|42606.4|42586.4|42606.4|42586.4|42621.4|42601.4|42601.4|42581.4|16
1755171900000|2025-08-14 11:45:00|42603.9|42583.9|42606.4|42586.4|42611.4|42591.4|42596.4|42576.4|40
1755172200000|2025-08-14 11:50:00|42606.8|42586.8|42606.8|42586.8|42609.3|42589.3|42591.8|42571.8|32
1755172500000|2025-08-14 11:55:00|42604.3|42584.3|42626.8|42606.8|42626.8|42606.8|42604.3|42584.3|37
1755172800000|2025-08-14 12:00:00|42627.1|42607.1|42592.1|42572.1|42627.1|42607.1|42589.6|42569.6|66
1755173100000|2025-08-14 12:05:00|42594.6|42574.6|42584.6|42564.6|42594.6|42574.6|42577.1|42557.1|54
1755173400000|2025-08-14 12:10:00|42586.5|42566.5|42581.5|42561.5|42586.5|42566.5|42569|42549|35
1755173700000|2025-08-14 12:15:00|42579|42559|42584|42564|42594|42574|42579|42559|37
1755174000000|2025-08-14 12:20:00|42579|42559|42559|42539|42584|42564|42554|42534|57
1755174300000|2025-08-14 12:25:00|42561.5|42541.5|42544|42524|42564|42544|42536.5|42516.5|63
1755174600000|2025-08-14 12:30:00|42545.9|42525.9|42470.9|42450.9|42545.9|42525.9|42468.4|42448.4|169
1755174900000|2025-08-14 12:35:00|42468.4|42448.4|42470.9|42450.9|42475.9|42455.9|42453.4|42433.4|96
1755175200000|2025-08-14 12:40:00|42470|42450|42500|42480|42502.5|42482.5|42465|42445|50
1755175500000|2025-08-14 12:45:00|42497.5|42477.5|42462.5|42442.5|42502.5|42482.5|42460|42440|49
1755175800000|2025-08-14 12:50:00|42463.3|42443.3|42455.8|42435.8|42475.8|42455.8|42455.8|42435.8|50
1755176100000|2025-08-14 12:55:00|42453.3|42433.3|42443.3|42423.3|42453.3|42433.3|42423.3|42403.3|212
1755176400000|2025-08-14 13:00:00|42446|42426|42443.5|42423.5|42458.5|42438.5|42433.5|42413.5|53
1755176700000|2025-08-14 13:05:00|42446|42426|42448.5|42428.5|42466|42446|42441|42421|90
1755177000000|2025-08-14 13:10:00|42446.7|42426.7|42449.2|42429.2|42451.7|42431.7|42441.7|42421.7|30
1755177300000|2025-08-14 13:15:00|42446.7|42426.7|42441.7|42421.7|42451.7|42431.7|42436.7|42416.7|50
1755177600000|2025-08-14 13:20:00|42439.5|42419.5|42452|42432|42462|42442|42437|42417|59
1755177900000|2025-08-14 13:25:00|42454.5|42434.5|42474.5|42454.5|42474.5|42454.5|42454.5|42434.5|32
1755178200000|2025-08-14 13:30:00|42475.7|42455.7|42530.7|42510.7|42530.7|42510.7|42460.7|42440.7|111
1755178500000|2025-08-14 13:35:00|42533.2|42513.2|42525.7|42505.7|42543.2|42523.2|42520.7|42500.7|73
1755178800000|2025-08-14 13:40:00|42523.6|42503.6|42523.6|42503.6|42523.6|42503.6|42503.6|42483.6|49
1755179100000|2025-08-14 13:45:00|42521.1|42501.1|42533.6|42513.6|42533.6|42513.6|42516.1|42496.1|33
1755179400000|2025-08-14 13:50:00|42534.3|42514.3|42569.3|42549.3|42571.8|42551.8|42524.3|42504.3|71
1755179700000|2025-08-14 13:55:00|42566.8|42546.8|42576.8|42556.8|42579.3|42559.3|42551.8|42531.8|63
1755180000000|2025-08-14 14:00:00|42575.2|42555.2|42607.7|42587.7|42607.7|42587.7|42575.2|42555.2|50
1755180300000|2025-08-14 14:05:00|42605.2|42585.2|42612.7|42592.7|42622.7|42602.7|42602.7|42582.7|103
1755180600000|2025-08-14 14:10:00|42612.5|42592.5|42587.5|42567.5|42612.5|42592.5|42585|42565|81
1755180900000|2025-08-14 14:15:00|42590|42570|42607.5|42587.5|42607.5|42587.5|42587.5|42567.5|31
1755181200000|2025-08-14 14:20:00|42607.8|42587.8|42620.3|42600.3|42622.8|42602.8|42602.8|42582.8|58
1755181500000|2025-08-14 14:25:00|42617.8|42597.8|42637.8|42617.8|42640.3|42620.3|42617.8|42597.8|71
1755181800000|2025-08-14 14:30:00|42636.8|42616.8|42654.3|42634.3|42661.8|42641.8|42636.8|42616.8|92
1755182100000|2025-08-14 14:35:00|42656.8|42636.8|42661.8|42641.8|42661.8|42641.8|42646.8|42626.8|36
1755182400000|2025-08-14 14:40:00|42662.3|42642.3|42657.3|42637.3|42672.3|42652.3|42657.3|42637.3|59
1755182700000|2025-08-14 14:45:00|42659.8|42639.8|42679.8|42659.8|42699.8|42679.8|42657.3|42637.3|136
1755183000000|2025-08-14 14:50:00|42678.8|42658.8|42646.3|42626.3|42681.3|42661.3|42646.3|42626.3|68
1755183300000|2025-08-14 14:55:00|42643.8|42623.8|42633.8|42613.8|42648.8|42628.8|42621.3|42601.3|86
1755183600000|2025-08-14 15:00:00|42635.1|42615.1|42647.6|42627.6|42655.1|42635.1|42627.6|42607.6|112
1755183900000|2025-08-14 15:05:00|42645.1|42625.1|42632.6|42612.6|42652.6|42632.6|42632.6|42612.6|90
1755184200000|2025-08-14 15:10:00|42635.2|42615.2|42645.2|42625.2|42647.7|42627.7|42625.2|42605.2|102
1755184500000|2025-08-14 15:15:00|42647.7|42627.7|42640.2|42620.2|42665.2|42645.2|42640.2|42620.2|103
1755184800000|2025-08-14 15:20:00|42640.5|42620.5|42643|42623|42660.5|42640.5|42640.5|42620.5|168
1755185100000|2025-08-14 15:25:00|42640.5|42620.5|42638|42618|42643|42623|42590.5|42570.5|334
1755185400000|2025-08-14 15:30:00|42640.5|42620.5|42665.5|42645.5|42665.5|42645.5|42613|42593|353
1755185700000|2025-08-14 15:35:00|42663|42643|42658|42638|42670.5|42650.5|42645.5|42625.5|171
1755186000000|2025-08-14 15:40:00|42655.5|42635.5|42680.5|42660.5|42685.5|42665.5|42650.5|42630.5|50
1755186300000|2025-08-14 15:45:00|42683|42663|42720.5|42700.5|42725.5|42705.5|42680.5|42660.5|95
1755186600000|2025-08-14 15:50:00|42723|42698|42713|42688|42728|42698|42703|42673|22
1755186900000|2025-08-14 15:55:00|42708|42683|42718|42688|42738|42708|42708|42683|46
1755187200000|2025-08-14 16:00:00|42713|42693|42708|42683|42718|42693|42703|42678|24
1755187500000|2025-08-14 16:05:00|42703|42678|42713|42688|42718|42688|42693|42668|22
1755187800000|2025-08-14 16:10:00|42708|42683|42688|42663|42718|42688|42683|42658|23
1755188100000|2025-08-14 16:15:00|42678|42653|42703|42673|42708|42683|42673|42648|61
1755188400000|2025-08-14 16:20:00|42698|42668|42703|42673|42708|42683|42688|42663|17
1755188700000|2025-08-14 16:25:00|42698|42678|42693|42663|42708|42683|42688|42663|13
1755189000000|2025-08-14 16:30:00|42698|42668|42703|42673|42703|42678|42688|42658|19
1755189300000|2025-08-14 16:35:00|42698|42678|42698|42668|42708|42678|42688|42658|7
1755189600000|2025-08-14 16:40:00|42693|42673|42703|42673|42703|42673|42683|42658|5
1755189900000|2025-08-14 16:45:00|42698|42668|42713|42683|42713|42688|42693|42668|7
1755190200000|2025-08-14 16:50:00|42718|42688|42733|42708|42738|42708|42718|42688|17
1755190500000|2025-08-14 16:55:00|42728|42703|42723|42698|42728|42703|42723|42698|10
1755190800000|2025-08-14 17:00:00|42728|42693|42728|42703|42733|42703|42723|42693|12
1755191100000|2025-08-14 17:05:00|42723|42698|42728|42703|42728|42703|42723|42693|4
1755191400000|2025-08-14 17:10:00|42733|42708|42733|42703|42733|42708|42728|42703|2
1755191700000|2025-08-14 17:15:00|42738|42708|42738|42713|42748|42718|42733|42703|9
1755192000000|2025-08-14 17:20:00|42733|42708|42743|42718|42748|42718|42733|42703|7
1755192300000|2025-08-14 17:25:00|42748|42723|42768|42743|42773|42748|42743|42718|18
1755192600000|2025-08-14 17:30:00|42773|42748|42768|42743|42783|42753|42768|42743|15
1755192900000|2025-08-14 17:35:00|42763|42738|42758|42733|42763|42743|42753|42728|8
1755193200000|2025-08-14 17:40:00|42753|42728|42758|42728|42758|42728|42738|42713|11
1755193500000|2025-08-14 17:45:00|42753|42733|42753|42723|42768|42738|42748|42723|7
1755193800000|2025-08-14 17:50:00|42748|42718|42758|42728|42758|42733|42743|42718|0
1755194100000|2025-08-14 17:55:00|42753|42733|42753|42728|42758|42733|42748|42718|1
1755194400000|2025-08-14 18:00:00|42758|42723|42753|42728|42758|42728|42748|42723|2
1755194700000|2025-08-14 18:05:00|42758|42733|42758|42733|42768|42738|42753|42728|6
1755195000000|2025-08-14 18:10:00|42753|42728|42738|42713|42753|42728|42738|42713|15
1755195300000|2025-08-14 18:15:00|42743|42708|42748|42723|42748|42723|42728|42703|6
1755195600000|2025-08-14 18:20:00|42743|42718|42758|42733|42763|42733|42738|42713|8
1755195900000|2025-08-14 18:25:00|42753|42728|42740.5|42720.5|42753|42728|42738|42708|9
1755196200000|2025-08-14 18:30:00|42743|42723|42755.5|42735.5|42755.5|42735.5|42740.5|42720.5|10
1755196500000|2025-08-14 18:35:00|42758|42738|42763|42743|42765.5|42745.5|42753|42733|4
1755196800000|2025-08-14 18:40:00|42765.5|42745.5|42775.5|42755.5|42775.5|42755.5|42758|42738|6
1755197100000|2025-08-14 18:45:00|42773|42753|42780.5|42760.5|42780.5|42760.5|42768|42748|15
1755197400000|2025-08-14 18:50:00|42778|42758|42773|42753|42785.5|42765.5|42773|42753|6
1755197700000|2025-08-14 18:55:00|42775.5|42755.5|42773|42753|42780.5|42760.5|42770.5|42750.5|0
1755198000000|2025-08-14 19:00:00|42770.5|42750.5|42780.5|42760.5|42783|42763|42768|42748|3
1755198300000|2025-08-14 19:05:00|42783|42763|42783|42763|42785.5|42765.5|42773|42753|7
1755198600000|2025-08-14 19:10:00|42785.5|42765.5|42788|42768|42790.5|42770.5|42785.5|42765.5|0
1755198900000|2025-08-14 19:15:00|42790.5|42770.5|42803|42783|42805.5|42785.5|42785.5|42765.5|8
1755199200000|2025-08-14 19:20:00|42805.5|42785.5|42800.5|42780.5|42808|42788|42798|42778|7
1755199500000|2025-08-14 19:25:00|42803|42783|42798|42778|42805.5|42785.5|42795.5|42775.5|8
1755199800000|2025-08-14 19:30:00|42795.5|42775.5|42820.5|42800.5|42830.5|42810.5|42790.5|42770.5|121
1755200100000|2025-08-14 19:35:00|42818|42798|42820.5|42800.5|42828|42808|42810.5|42790.5|21
1755200400000|2025-08-14 19:40:00|42818|42798|42810.5|42790.5|42823|42803|42810.5|42790.5|8
1755200700000|2025-08-14 19:45:00|42808|42788|42835.5|42815.5|42835.5|42815.5|42808|42788|16
1755201000000|2025-08-14 19:50:00|42838|42818|42843|42823|42848|42828|42823|42803|16
1755201300000|2025-08-14 19:55:00|42840.5|42820.5|42873|42853|42883|42863|42835.5|42815.5|68
1755201600000|2025-08-14 20:00:00|42864.4|42824.4|42826.3|42786.3|42864.4|42824.4|42822.3|42782.3|0
1755201900000|2025-08-14 20:05:00|42826.2|42786.2|42849|42809|42849|42809|42824.7|42784.7|0
1755202200000|2025-08-14 20:10:00|42848.9|42808.9|42817.6|42777.6|42850.5|42810.5|42817.6|42777.6|0
1755202500000|2025-08-14 20:15:00|42817.7|42777.7|42844.3|42804.3|42844.3|42804.3|42817.7|42777.7|0
1755202800000|2025-08-14 20:20:00|42844.2|42804.2|42829.4|42789.4|42844.2|42804.2|42827.8|42787.8|0
1755203100000|2025-08-14 20:25:00|42831|42791|42834.1|42794.1|42838|42798|42829.4|42789.4|0
1755203400000|2025-08-14 20:30:00|42835.6|42795.6|42852.9|42812.9|42852.9|42812.9|42832.5|42792.5|0
1755203700000|2025-08-14 20:35:00|42852.8|42812.8|42859.1|42819.1|42870.9|42830.9|42851.3|42811.3|0
1755204000000|2025-08-14 20:40:00|42857.6|42817.6|42849|42809|42857.6|42817.6|42845.8|42805.8|0
1755204300000|2025-08-14 20:45:00|42848.9|42808.9|42851.3|42811.3|42860.7|42820.7|42847.4|42807.4|0
1755204600000|2025-08-14 20:50:00|42851.4|42811.4|42852.7|42812.7|42862.1|42822.1|42851.4|42811.4|0
1755204900000|2025-08-14 20:55:00|42852.8|42812.8|42866|42826|42872.3|42832.3|42848.8|42808.8|0
1755205200000|2025-08-14 21:00:00|42866.8|42826.8|42863.7|42823.7|42869.9|42829.9|42862.1|42822.1|0
1755205500000|2025-08-14 21:05:00|42864.9|42824.9|42866.1|42826.1|42866.8|42826.8|42864.5|42824.5|0
1755205800000|2025-08-14 21:10:00|42865.3|42825.3|42866.1|42826.1|42866.1|42826.1|42865.3|42825.3|0
1755206100000|2025-08-14 21:15:00|42866|42826|42864.5|42824.5|42866|42826|42864.5|42824.5|0
1755206400000|2025-08-14 21:20:00|42865.3|42825.3|42862.1|42822.1|42865.3|42825.3|42862.1|42822.1|0
1755206700000|2025-08-14 21:25:00|42862.2|42822.2|42857.5|42817.5|42864.5|42824.5|42857.5|42817.5|0
1755207000000|2025-08-14 21:30:00|42859|42819|42859.8|42819.8|42859.8|42819.8|42859|42819|0
1755207300000|2025-08-14 21:35:00|42859.9|42819.9|42862.2|42822.2|42862.2|42822.2|42859.9|42819.9|0
1755207600000|2025-08-14 21:40:00|42862.9|42822.9|42862.9|42822.9|42862.9|42822.9|42862.2|42822.2|0
1755207900000|2025-08-14 21:45:00|42863|42823|42862.9|42822.9|42865.3|42825.3|42862.9|42822.9|0
1755208200000|2025-08-14 21:50:00|42863.7|42823.7|42862.9|42822.9|42863.7|42823.7|42862.9|42822.9|0
1755208500000|2025-08-14 21:55:00|42863|42823|42862.9|42822.9|42864.5|42824.5|42862.2|42822.2|0
1755208800000|2025-08-14 22:00:00|42861.4|42821.4|42866.8|42826.8|42866.8|42826.8|42852|42812|0
1755209100000|2025-08-14 22:05:00|42865.3|42825.3|42883.6|42843.6|42883.6|42843.6|42865.3|42825.3|0
1755209400000|2025-08-14 22:10:00|42882.9|42842.9|42879.9|42839.9|42887|42847|42876.8|42836.8|0
1755209700000|2025-08-14 22:15:00|42880.7|42840.7|42868.2|42828.2|42880.7|42840.7|42865|42825|0
1755210000000|2025-08-14 22:20:00|42869|42829|42869|42829|42876.8|42836.8|42868.2|42828.2|0
1755210300000|2025-08-14 22:25:00|42868.9|42828.9|42870.5|42830.5|42875.2|42835.2|42868.2|42828.2|0
1755210600000|2025-08-14 22:30:00|42870.6|42830.6|42868.3|42828.3|42873.7|42833.7|42865|42825|0
1755210900000|2025-08-14 22:35:00|42868.4|42828.4|42869.1|42829.1|42875.4|42835.4|42868.3|42828.3|0
1755211200000|2025-08-14 22:40:00|42868.4|42828.4|42870.7|42830.7|42871.5|42831.5|42868.3|42828.3|0
1755211500000|2025-08-14 22:45:00|42870.8|42830.8|42870.7|42830.7|42875.4|42835.4|42869.1|42829.1|0
1755211800000|2025-08-14 22:50:00|42871.5|42831.5|42877|42837|42877|42837|42869.1|42829.1|0
1755212100000|2025-08-14 22:55:00|42876.9|42836.9|42884|42844|42884|42844|42873.8|42833.8|0
1755212400000|2025-08-14 23:00:00|42884.8|42844.8|42894.4|42854.4|42899.1|42859.1|42882.5|42842.5|0
1755212700000|2025-08-14 23:05:00|42892.8|42852.8|42874.7|42834.7|42900.7|42860.7|42874.7|42834.7|0
1755213000000|2025-08-14 23:10:00|42875.5|42835.5|42868.5|42828.5|42877.8|42837.8|42868.5|42828.5|0
1755213300000|2025-08-14 23:15:00|42869.2|42829.2|42873.2|42833.2|42873.2|42833.2|42868.5|42828.5|0
1755213600000|2025-08-14 23:20:00|42873.1|42833.1|42871.6|42831.6|42877.8|42837.8|42870|42830|0
1755213900000|2025-08-14 23:25:00|42872.4|42832.4|42884.5|42844.5|42885.2|42845.2|42868.5|42828.5|0
1755214200000|2025-08-14 23:30:00|42884.4|42844.4|42879|42839|42885.2|42845.2|42879|42839|0
1755214500000|2025-08-14 23:35:00|42879.8|42839.8|42879.2|42839.2|42882.1|42842.1|42873.7|42833.7|0
1755214800000|2025-08-14 23:40:00|42878.4|42838.4|42881.5|42841.5|42884.7|42844.7|42877.6|42837.6|0
1755215100000|2025-08-14 23:45:00|42881.6|42841.6|42877.6|42837.6|42887|42847|42874.5|42834.5|0
1755215400000|2025-08-14 23:50:00|42876.8|42836.8|42857.7|42817.7|42879.2|42839.2|42855.4|42815.4|0
1755215700000|2025-08-14 23:55:00|42857.8|42817.8|42847.6|42807.6|42859.3|42819.3|42847.6|42807.6|0
1755129600000|2025-08-14 00:00:00|42288.3|42248.3|42283.6|42243.6|42291.3|42251.3|42278.1|42238.1|0
1755129900000|2025-08-14 00:05:00|42284.3|42244.3|42295.3|42255.3|42298.4|42258.4|42284.3|42244.3|0
1755130200000|2025-08-14 00:10:00|42295.2|42255.2|42298.4|42258.4|42298.4|42258.4|42291.3|42251.3|0
1755130500000|2025-08-14 00:15:00|42298.3|42258.3|42279.9|42239.9|42298.3|42258.3|42279.9|42239.9|0
1755130800000|2025-08-14 00:20:00|42280|42240|42272.4|42232.4|42280.1|42240.1|42268.5|42228.5|0
1755131100000|2025-08-14 00:25:00|42272.5|42232.5|42265|42225|42272.6|42232.6|42264.8|42224.8|0
1755131400000|2025-08-14 00:30:00|42264.9|42224.9|42257.3|42217.3|42265.1|42225.1|42257.3|42217.3|0
1755131700000|2025-08-14 00:35:00|42257.2|42217.2|42257.1|42217.1|42257.2|42217.2|42257|42217|0
1755132000000|2025-08-14 00:40:00|42257.2|42217.2|42234.1|42194.1|42257.2|42217.2|42234.1|42194.1|0
1755132300000|2025-08-14 00:45:00|42234|42194|42249.3|42209.3|42249.3|42209.3|42230.2|42190.2|0
1755132600000|2025-08-14 00:50:00|42249.2|42209.2|42241.8|42201.8|42257|42217|42241.6|42201.6|0
1755132900000|2025-08-14 00:55:00|42241.7|42201.7|42241.6|42201.6|42241.7|42201.7|42241.6|42201.6|0
1755133200000|2025-08-14 01:00:00|42241.7|42201.7|42233.7|42193.7|42241.7|42201.7|42233.7|42193.7|0
1755133500000|2025-08-14 01:05:00|42233.8|42193.8|42233.8|42193.8|42241.5|42201.5|42233.7|42193.7|0
1755133800000|2025-08-14 01:10:00|42233.9|42193.9|42249.1|42209.1|42249.3|42209.3|42233.9|42193.9|0
1755134100000|2025-08-14 01:15:00|42245.3|42205.3|42233.7|42193.7|42245.3|42205.3|42229.9|42189.9|0
1755134400000|2025-08-14 01:20:00|42233.8|42193.8|42233.7|42193.7|42233.8|42193.8|42233.7|42193.7|0
1755134700000|2025-08-14 01:25:00|42233.8|42193.8|42241.3|42201.3|42241.4|42201.4|42233.8|42193.8|0
1755135000000|2025-08-14 01:30:00|42241.2|42201.2|42241.3|42201.3|42241.4|42201.4|42241.2|42201.2|0
1755135300000|2025-08-14 01:35:00|42241.2|42201.2|42241.3|42201.3|42241.4|42201.4|42233.6|42193.6|0
1755135600000|2025-08-14 01:40:00|42241.2|42201.2|42233.5|42193.5|42241.3|42201.3|42233.5|42193.5|0
1755135900000|2025-08-14 01:45:00|42225.9|42185.9|42241.4|42201.4|42249|42209|42225.9|42185.9|0
1755136200000|2025-08-14 01:50:00|42241.3|42201.3|42234|42194|42241.5|42201.5|42233.8|42193.8|0
1755136500000|2025-08-14 01:55:00|42233.9|42193.9|42241.5|42201.5|42241.7|42201.7|42233.9|42193.9|0
1755136800000|2025-08-14 02:00:00|42241.6|42201.6|42241.7|42201.7|42241.7|42201.7|42233.9|42193.9|0
1755137100000|2025-08-14 02:05:00|42241.8|42201.8|42241.7|42201.7|42249.4|42209.4|42241.6|42201.6|0
1755137400000|2025-08-14 02:10:00|42241.6|42201.6|42241.6|42201.6|42241.7|42201.7|42241.5|42201.5|0
1755137700000|2025-08-14 02:15:00|42241.7|42201.7|42241.6|42201.6|42241.7|42201.7|42241.5|42201.5|0
1755138000000|2025-08-14 02:20:00|42241.5|42201.5|42241.6|42201.6|42241.7|42201.7|42234|42194|0
1755138300000|2025-08-14 02:25:00|42241.5|42201.5|42234|42194|42241.6|42201.6|42234|42194|0
1755138600000|2025-08-14 02:30:00|42233.9|42193.9|42234|42194|42234|42194|42233.9|42193.9|0
1755138900000|2025-08-14 02:35:00|42233.9|42193.9|42233.8|42193.8|42234|42194|42233.7|42193.7|0
1755139200000|2025-08-14 02:40:00|42233.9|42193.9|42234|42194|42234|42194|42233.9|42193.9|0
1755139500000|2025-08-14 02:45:00|42233.9|42193.9|42225.9|42185.9|42233.9|42193.9|42225.8|42185.8|0
1755139800000|2025-08-14 02:50:00|42225.8|42185.8|42233.5|42193.5|42233.5|42193.5|42225.8|42185.8|0
1755140100000|2025-08-14 02:55:00|42233.6|42193.6|42249|42209|42249|42209|42233.6|42193.6|0
1755140400000|2025-08-14 03:00:00|42248.9|42208.9|42249|42209|42249|42209|42248.9|42208.9|0
1755140700000|2025-08-14 03:05:00|42249.1|42209.1|42241.3|42201.3|42249.1|42209.1|42241.2|42201.2|0
1755141000000|2025-08-14 03:10:00|42241.2|42201.2|42241.2|42201.2|42241.3|42201.3|42233.5|42193.5|0
1755141300000|2025-08-14 03:15:00|42241.1|42201.1|42233.5|42193.5|42241.2|42201.2|42233.4|42193.4|0
1755141600000|2025-08-14 03:20:00|42233.4|42193.4|42225.8|42185.8|42233.5|42193.5|42225.8|42185.8|0
1755141900000|2025-08-14 03:25:00|42225.9|42185.9|42233.4|42193.4|42233.5|42193.5|42225.9|42185.9|0
1755142200000|2025-08-14 03:30:00|42229.6|42189.6|42225.8|42185.8|42233.4|42193.4|42225.7|42185.7|0
1755142500000|2025-08-14 03:35:00|42233.4|42193.4|42233.4|42193.4|42233.4|42193.4|42225.8|42185.8|0
1755142800000|2025-08-14 03:40:00|42225.8|42185.8|42218.3|42178.3|42241.1|42201.1|42218.2|42178.2|0
1755143100000|2025-08-14 03:45:00|42218.2|42178.2|42218.2|42178.2|42218.3|42178.3|42210.6|42170.6|0
1755143400000|2025-08-14 03:50:00|42218.3|42178.3|42218.1|42178.1|42218.3|42178.3|42218.1|42178.1|0
1755143700000|2025-08-14 03:55:00|42218|42178|42225.7|42185.7|42225.7|42185.7|42210.4|42170.4|0
1755144000000|2025-08-14 04:00:00|42225.8|42185.8|42225.7|42185.7|42225.8|42185.8|42218.2|42178.2|0
1755144300000|2025-08-14 04:05:00|42225.8|42185.8|42225.9|42185.9|42226|42186|42218.2|42178.2|0
1755144600000|2025-08-14 04:10:00|42226|42186|42226|42186|42226|42186|42225.8|42185.8|0
1755144900000|2025-08-14 04:15:00|42233.6|42193.6|42233.5|42193.5|42233.6|42193.6|42226|42186|0
1755145200000|2025-08-14 04:20:00|42225.9|42185.9|42210.5|42170.5|42225.9|42185.9|42210.5|42170.5|0
1755145500000|2025-08-14 04:25:00|42210.6|42170.6|42210.5|42170.5|42218.2|42178.2|42210.5|42170.5|0
1755145800000|2025-08-14 04:30:00|42210.4|42170.4|42225.9|42185.9|42225.9|42185.9|42210.4|42170.4|0
1755146100000|2025-08-14 04:35:00|42233.5|42193.5|42233.6|42193.6|42233.6|42193.6|42225.9|42185.9|0
1755146400000|2025-08-14 04:40:00|42233.7|42193.7|42226|42186|42233.7|42193.7|42226|42186|0
1755146700000|2025-08-14 04:45:00|42226.1|42186.1|42226.1|42186.1|42226.2|42186.2|42226|42186|0
1755147000000|2025-08-14 04:50:00|42226.2|42186.2|42226.2|42186.2|42226.2|42186.2|42226.1|42186.1|0
1755147300000|2025-08-14 04:55:00|42226.1|42186.1|42226.1|42186.1|42226.2|42186.2|42226.1|42186.1|0
1755147600000|2025-08-14 05:00:00|42233.7|42193.7|42218.5|42178.5|42233.7|42193.7|42218.5|42178.5|0
1755147900000|2025-08-14 05:05:00|42218.6|42178.6|42203.1|42163.1|42218.6|42178.6|42195.5|42155.5|0
1755148200000|2025-08-14 05:10:00|42199.3|42159.3|42180.3|42140.3|42210.7|42170.7|42180.3|42140.3|0
1755148500000|2025-08-14 05:15:00|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|42180.3|42140.3|0
1755148800000|2025-08-14 05:20:00|42180|42140|42157.3|42117.3|42180.3|42140.3|42157.3|42117.3|0
1755149100000|2025-08-14 05:25:00|42149.7|42109.7|42172.6|42132.6|42172.6|42132.6|42126.9|42086.9|0
1755149400000|2025-08-14 05:30:00|42165|42125|42180.2|42140.2|42180.3|42140.3|42164.9|42124.9|0
1755149700000|2025-08-14 05:35:00|42180.3|42140.3|42145.8|42105.8|42180.3|42140.3|42134.5|42094.5|0
1755150000000|2025-08-14 05:40:00|42142|42102|42126.6|42086.6|42157.2|42117.2|42118.9|42078.9|0
1755150300000|2025-08-14 05:45:00|42130.4|42090.4|42134|42094|42141.9|42101.9|42126.6|42086.6|0
1755150600000|2025-08-14 05:50:00|42134.1|42094.1|42118.7|42078.7|42134.1|42094.1|42095.9|42055.9|0
1755150900000|2025-08-14 05:55:00|42118.8|42078.8|42141.7|42101.7|42141.7|42101.7|42118.8|42078.8|0
1755151200000|2025-08-14 06:00:00|42178.1|42158.1|42160.6|42140.6|42200.6|42180.6|42155.6|42135.6|40
1755151500000|2025-08-14 06:05:00|42155.6|42135.6|42158.1|42138.1|42170.6|42150.6|42153.1|42133.1|14
1755151800000|2025-08-14 06:10:00|42160.6|42140.6|42160.6|42140.6|42165.6|42145.6|42148.1|42128.1|11
1755152100000|2025-08-14 06:15:00|42158.1|42138.1|42183.1|42163.1|42183.1|42163.1|42155.6|42135.6|8
1755152400000|2025-08-14 06:20:00|42185.6|42165.6|42203.1|42183.1|42208.1|42188.1|42185.6|42165.6|21
1755152700000|2025-08-14 06:25:00|42205.6|42185.6|42215.6|42195.6|42225.6|42205.6|42205.6|42185.6|33
1755153000000|2025-08-14 06:30:00|42213.1|42193.1|42190.6|42170.6|42218.1|42198.1|42183.1|42163.1|61
1755153300000|2025-08-14 06:35:00|42188.1|42168.1|42210.6|42190.6|42215.6|42195.6|42185.6|42165.6|21
1755153600000|2025-08-14 06:40:00|42213.1|42193.1|42220.6|42200.6|42225.6|42205.6|42210.6|42190.6|23
1755153900000|2025-08-14 06:45:00|42218.1|42198.1|42240.6|42220.6|42243.1|42223.1|42215.6|42195.6|38
1755154200000|2025-08-14 06:50:00|42243.1|42223.1|42250.6|42230.6|42263.1|42243.1|42240.6|42220.6|22
1755154500000|2025-08-14 06:55:00|42248.1|42228.1|42270.6|42250.6|42280.6|42260.6|42240.6|42220.6|62
1755154800000|2025-08-14 07:00:00|42275.6|42255.6|42323.1|42303.1|42333.1|42313.1|42273.1|42253.1|329
1755155100000|2025-08-14 07:05:00|42320.6|42300.6|42343.1|42323.1|42355.6|42335.6|42320.6|42300.6|202
1755155400000|2025-08-14 07:10:00|42345.6|42325.6|42360.6|42340.6|42383.1|42363.1|42320.6|42300.6|349
1755155700000|2025-08-14 07:15:00|42358.1|42338.1|42405.6|42385.6|42410.6|42390.6|42358.1|42338.1|208
1755156000000|2025-08-14 07:20:00|42406.4|42386.4|42451.4|42431.4|42451.4|42431.4|42396.4|42376.4|212
1755156300000|2025-08-14 07:25:00|42453.9|42433.9|42476.4|42456.4|42476.4|42456.4|42426.4|42406.4|137
1755156600000|2025-08-14 07:30:00|42474.9|42454.9|42499.9|42479.9|42502.4|42482.4|42467.4|42447.4|203
1755156900000|2025-08-14 07:35:00|42502.4|42482.4|42504.9|42484.9|42512.4|42492.4|42494.9|42474.9|102
1755157200000|2025-08-14 07:40:00|42503.8|42483.8|42508.8|42488.8|42528.8|42508.8|42503.8|42483.8|139
1755157500000|2025-08-14 07:45:00|42506.3|42486.3|42496.3|42476.3|42523.8|42503.8|42488.8|42468.8|112
1755157800000|2025-08-14 07:50:00|42496.2|42476.2|42508.7|42488.7|42513.7|42493.7|42493.7|42473.7|71
1755158100000|2025-08-14 07:55:00|42511.2|42491.2|42528.7|42508.7|42528.7|42508.7|42506.2|42486.2|112
1755158400000|2025-08-14 08:00:00|42528.5|42508.5|42533.5|42513.5|42538.5|42518.5|42508.5|42488.5|72
1755158700000|2025-08-14 08:05:00|42536|42516|42543.5|42523.5|42546|42526|42523.5|42503.5|96
1755159000000|2025-08-14 08:10:00|42545.1|42525.1|42532.6|42512.6|42555.1|42535.1|42522.6|42502.6|62
1755159300000|2025-08-14 08:15:00|42530.1|42510.1|42562.6|42542.6|42565.1|42545.1|42530.1|42510.1|49
1755159600000|2025-08-14 08:20:00|42560.3|42540.3|42552.8|42532.8|42562.8|42542.8|42547.8|42527.8|40
1755159900000|2025-08-14 08:25:00|42555.3|42535.3|42552.8|42532.8|42562.8|42542.8|42547.8|42527.8|35
1755160200000|2025-08-14 08:30:00|42555|42535|42562.5|42542.5|42570|42550|42550|42530|54
1755160500000|2025-08-14 08:35:00|42565|42545|42537.5|42517.5|42565|42545|42530|42510|57
1755160800000|2025-08-14 08:40:00|42539.5|42519.5|42524.5|42504.5|42539.5|42519.5|42522|42502|26
1755161100000|2025-08-14 08:45:00|42522|42502|42527|42507|42537|42517|42522|42502|54
1755161400000|2025-08-14 08:50:00|42527.8|42507.8|42527.8|42507.8|42550.3|42530.3|42525.3|42505.3|40
1755161700000|2025-08-14 08:55:00|42525.3|42505.3|42530.3|42510.3|42535.3|42515.3|42522.8|42502.8|24
1755162000000|2025-08-14 09:00:00|42530.6|42510.6|42533.1|42513.1|42538.1|42518.1|42523.1|42503.1|37
1755162300000|2025-08-14 09:05:00|42535.6|42515.6|42530.6|42510.6|42543.1|42523.1|42528.1|42508.1|29
1755162600000|2025-08-14 09:10:00|42527|42507|42529.5|42509.5|42539.5|42519.5|42524.5|42504.5|23
1755162900000|2025-08-14 09:15:00|42532|42512|42534.5|42514.5|42544.5|42524.5|42524.5|42504.5|41
1755163200000|2025-08-14 09:20:00|42533.6|42513.6|42528.6|42508.6|42536.1|42516.1|42523.6|42503.6|35
1755163500000|2025-08-14 09:25:00|42531.1|42511.1|42541.1|42521.1|42553.6|42533.6|42531.1|42511.1|31
1755163800000|2025-08-14 09:30:00|42544.8|42524.8|42549.8|42529.8|42552.3|42532.3|42537.3|42517.3|32
1755164100000|2025-08-14 09:35:00|42552.3|42532.3|42539.8|42519.8|42557.3|42537.3|42537.3|42517.3|27
1755164400000|2025-08-14 09:40:00|42537.8|42517.8|42532.8|42512.8|42545.3|42525.3|42525.3|42505.3|38
1755164700000|2025-08-14 09:45:00|42535.3|42515.3|42540.3|42520.3|42545.3|42525.3|42532.8|42512.8|20
1755165000000|2025-08-14 09:50:00|42542.3|42522.3|42542.3|42522.3|42547.3|42527.3|42537.3|42517.3|27
1755165300000|2025-08-14 09:55:00|42539.8|42519.8|42542.3|42522.3|42542.3|42522.3|42534.8|42514.8|12
1755165600000|2025-08-14 10:00:00|42541.9|42521.9|42539.4|42519.4|42546.9|42526.9|42531.9|42511.9|44
1755165900000|2025-08-14 10:05:00|42541.9|42521.9|42566.9|42546.9|42571.9|42551.9|42541.9|42521.9|39
1755166200000|2025-08-14 10:10:00|42566.5|42546.5|42571.5|42551.5|42571.5|42551.5|42556.5|42536.5|15
1755166500000|2025-08-14 10:15:00|42569|42549|42561.5|42541.5|42571.5|42551.5|42561.5|42541.5|46
1755166800000|2025-08-14 10:20:00|42560|42540|42555|42535|42565|42545|42555|42535|24
1755167100000|2025-08-14 10:25:00|42552.5|42532.5|42540|42520|42560|42540|42532.5|42512.5|68
1755167400000|2025-08-14 10:30:00|42539.9|42519.9|42514.9|42494.9|42539.9|42519.9|42499.9|42479.9|38
1755167700000|2025-08-14 10:35:00|42517.4|42497.4|42527.4|42507.4|42529.9|42509.9|42514.9|42494.9|15
1755168000000|2025-08-14 10:40:00|42530.4|42510.4|42537.9|42517.9|42537.9|42517.9|42522.9|42502.9|15
1755168300000|2025-08-14 10:45:00|42540.4|42520.4|42542.9|42522.9|42545.4|42525.4|42530.4|42510.4|39
1755168600000|2025-08-14 10:50:00|42541.1|42521.1|42541.1|42521.1|42546.1|42526.1|42531.1|42511.1|41
1755168900000|2025-08-14 10:55:00|42538.6|42518.6|42548.6|42528.6|42548.6|42528.6|42536.1|42516.1|25
1755169200000|2025-08-14 11:00:00|42548.9|42528.9|42546.4|42526.4|42556.4|42536.4|42536.4|42516.4|40
1755169500000|2025-08-14 11:05:00|42548.9|42528.9|42551.4|42531.4|42556.4|42536.4|42541.4|42521.4|24
1755169800000|2025-08-14 11:10:00|42552.2|42532.2|42584.7|42564.7|42592.2|42572.2|42549.7|42529.7|56
1755170100000|2025-08-14 11:15:00|42582.2|42562.2|42607.2|42587.2|42609.7|42589.7|42582.2|42562.2|46
1755170400000|2025-08-14 11:20:00|42604.9|42584.9|42612.4|42592.4|42624.9|42604.9|42604.9|42584.9|68
1755170700000|2025-08-14 11:25:00|42609.9|42589.9|42617.4|42597.4|42619.9|42599.9|42597.4|42577.4|53
1755171000000|2025-08-14 11:30:00|42615.4|42595.4|42622.9|42602.9|42627.9|42607.9|42610.4|42590.4|56
1755171300000|2025-08-14 11:35:00|42625.4|42605.4|42607.9|42587.9|42625.4|42605.4|42600.4|42580.4|58
1755171600000|2025-08-14 11:40:00|42606.4|42586.4|42606.4|42586.4|42621.4|42601.4|42601.4|42581.4|16
1755171900000|2025-08-14 11:45:00|42603.9|42583.9|42606.4|42586.4|42611.4|42591.4|42596.4|42576.4|40
1755172200000|2025-08-14 11:50:00|42606.8|42586.8|42606.8|42586.8|42609.3|42589.3|42591.8|42571.8|32
1755172500000|2025-08-14 11:55:00|42604.3|42584.3|42626.8|42606.8|42626.8|42606.8|42604.3|42584.3|37
1755172800000|2025-08-14 12:00:00|42627.1|42607.1|42592.1|42572.1|42627.1|42607.1|42589.6|42569.6|66
1755173100000|2025-08-14 12:05:00|42594.6|42574.6|42584.6|42564.6|42594.6|42574.6|42577.1|42557.1|54
1755173400000|2025-08-14 12:10:00|42586.5|42566.5|42581.5|42561.5|42586.5|42566.5|42569|42549|35
1755173700000|2025-08-14 12:15:00|42579|42559|42584|42564|42594|42574|42579|42559|37
1755174000000|2025-08-14 12:20:00|42579|42559|42559|42539|42584|42564|42554|42534|57
1755174300000|2025-08-14 12:25:00|42561.5|42541.5|42544|42524|42564|42544|42536.5|42516.5|63
1755174600000|2025-08-14 12:30:00|42545.9|42525.9|42470.9|42450.9|42545.9|42525.9|42468.4|42448.4|169
1755174900000|2025-08-14 12:35:00|42468.4|42448.4|42470.9|42450.9|42475.9|42455.9|42453.4|42433.4|96
1755175200000|2025-08-14 12:40:00|42470|42450|42500|42480|42502.5|42482.5|42465|42445|50
1755175500000|2025-08-14 12:45:00|42497.5|42477.5|42462.5|42442.5|42502.5|42482.5|42460|42440|49
1755175800000|2025-08-14 12:50:00|42463.3|42443.3|42455.8|42435.8|42475.8|42455.8|42455.8|42435.8|50
1755176100000|2025-08-14 12:55:00|42453.3|42433.3|42443.3|42423.3|42453.3|42433.3|42423.3|42403.3|212
1755176400000|2025-08-14 13:00:00|42446|42426|42443.5|42423.5|42458.5|42438.5|42433.5|42413.5|53
1755176700000|2025-08-14 13:05:00|42446|42426|42448.5|42428.5|42466|42446|42441|42421|90
1755177000000|2025-08-14 13:10:00|42446.7|42426.7|42449.2|42429.2|42451.7|42431.7|42441.7|42421.7|30
1755177300000|2025-08-14 13:15:00|42446.7|42426.7|42441.7|42421.7|42451.7|42431.7|42436.7|42416.7|50
1755177600000|2025-08-14 13:20:00|42439.5|42419.5|42452|42432|42462|42442|42437|42417|59
1755177900000|2025-08-14 13:25:00|42454.5|42434.5|42474.5|42454.5|42474.5|42454.5|42454.5|42434.5|32
1755178200000|2025-08-14 13:30:00|42475.7|42455.7|42530.7|42510.7|42530.7|42510.7|42460.7|42440.7|111
1755178500000|2025-08-14 13:35:00|42533.2|42513.2|42525.7|42505.7|42543.2|42523.2|42520.7|42500.7|73
1755178800000|2025-08-14 13:40:00|42523.6|42503.6|42523.6|42503.6|42523.6|42503.6|42503.6|42483.6|49
1755179100000|2025-08-14 13:45:00|42521.1|42501.1|42533.6|42513.6|42533.6|42513.6|42516.1|42496.1|33
1755179400000|2025-08-14 13:50:00|42534.3|42514.3|42569.3|42549.3|42571.8|42551.8|42524.3|42504.3|71
1755179700000|2025-08-14 13:55:00|42566.8|42546.8|42576.8|42556.8|42579.3|42559.3|42551.8|42531.8|63
1755180000000|2025-08-14 14:00:00|42575.2|42555.2|42607.7|42587.7|42607.7|42587.7|42575.2|42555.2|50
1755180300000|2025-08-14 14:05:00|42605.2|42585.2|42612.7|42592.7|42622.7|42602.7|42602.7|42582.7|103
1755180600000|2025-08-14 14:10:00|42612.5|42592.5|42587.5|42567.5|42612.5|42592.5|42585|42565|81
1755180900000|2025-08-14 14:15:00|42590|42570|42607.5|42587.5|42607.5|42587.5|42587.5|42567.5|31
1755181200000|2025-08-14 14:20:00|42607.8|42587.8|42620.3|42600.3|42622.8|42602.8|42602.8|42582.8|58
1755181500000|2025-08-14 14:25:00|42617.8|42597.8|42637.8|42617.8|42640.3|42620.3|42617.8|42597.8|71
1755181800000|2025-08-14 14:30:00|42636.8|42616.8|42654.3|42634.3|42661.8|42641.8|42636.8|42616.8|92
1755182100000|2025-08-14 14:35:00|42656.8|42636.8|42661.8|42641.8|42661.8|42641.8|42646.8|42626.8|36
1755182400000|2025-08-14 14:40:00|42662.3|42642.3|42657.3|42637.3|42672.3|42652.3|42657.3|42637.3|59
1755182700000|2025-08-14 14:45:00|42659.8|42639.8|42679.8|42659.8|42699.8|42679.8|42657.3|42637.3|136
1755183000000|2025-08-14 14:50:00|42678.8|42658.8|42646.3|42626.3|42681.3|42661.3|42646.3|42626.3|68
1755183300000|2025-08-14 14:55:00|42643.8|42623.8|42633.8|42613.8|42648.8|42628.8|42621.3|42601.3|86
1755183600000|2025-08-14 15:00:00|42635.1|42615.1|42647.6|42627.6|42655.1|42635.1|42627.6|42607.6|112
1755183900000|2025-08-14 15:05:00|42645.1|42625.1|42632.6|42612.6|42652.6|42632.6|42632.6|42612.6|90
1755184200000|2025-08-14 15:10:00|42635.2|42615.2|42645.2|42625.2|42647.7|42627.7|42625.2|42605.2|102
1755184500000|2025-08-14 15:15:00|42647.7|42627.7|42640.2|42620.2|42665.2|42645.2|42640.2|42620.2|103
1755184800000|2025-08-14 15:20:00|42640.5|42620.5|42643|42623|42660.5|42640.5|42640.5|42620.5|168
1755185100000|2025-08-14 15:25:00|42640.5|42620.5|42638|42618|42643|42623|42590.5|42570.5|334
1755185400000|2025-08-14 15:30:00|42640.5|42620.5|42665.5|42645.5|42665.5|42645.5|42613|42593|353
1755185700000|2025-08-14 15:35:00|42663|42643|42658|42638|42670.5|42650.5|42645.5|42625.5|171
1755186000000|2025-08-14 15:40:00|42655.5|42635.5|42680.5|42660.5|42685.5|42665.5|42650.5|42630.5|50
1755186300000|2025-08-14 15:45:00|42683|42663|42720.5|42700.5|42725.5|42705.5|42680.5|42660.5|95
1755186600000|2025-08-14 15:50:00|42723|42698|42713|42688|42728|42698|42703|42673|22
1755186900000|2025-08-14 15:55:00|42708|42683|42718|42688|42738|42708|42708|42683|46
1755187200000|2025-08-14 16:00:00|42713|42693|42708|42683|42718|42693|42703|42678|24
1755187500000|2025-08-14 16:05:00|42703|42678|42713|42688|42718|42688|42693|42668|22
1755187800000|2025-08-14 16:10:00|42708|42683|42688|42663|42718|42688|42683|42658|23
1755188100000|2025-08-14 16:15:00|42678|42653|42703|42673|42708|42683|42673|42648|61
1755188400000|2025-08-14 16:20:00|42698|42668|42703|42673|42708|42683|42688|42663|17
1755188700000|2025-08-14 16:25:00|42698|42678|42693|42663|42708|42683|42688|42663|13
1755189000000|2025-08-14 16:30:00|42698|42668|42703|42673|42703|42678|42688|42658|19
1755189300000|2025-08-14 16:35:00|42698|42678|42698|42668|42708|42678|42688|42658|7
1755189600000|2025-08-14 16:40:00|42693|42673|42703|42673|42703|42673|42683|42658|5
1755189900000|2025-08-14 16:45:00|42698|42668|42713|42683|42713|42688|42693|42668|7
1755190200000|2025-08-14 16:50:00|42718|42688|42733|42708|42738|42708|42718|42688|17
1755190500000|2025-08-14 16:55:00|42728|42703|42723|42698|42728|42703|42723|42698|10
1755190800000|2025-08-14 17:00:00|42728|42693|42728|42703|42733|42703|42723|42693|12
1755191100000|2025-08-14 17:05:00|42723|42698|42728|42703|42728|42703|42723|42693|4
1755191400000|2025-08-14 17:10:00|42733|42708|42733|42703|42733|42708|42728|42703|2
1755191700000|2025-08-14 17:15:00|42738|42708|42738|42713|42748|42718|42733|42703|9
1755192000000|2025-08-14 17:20:00|42733|42708|42743|42718|42748|42718|42733|42703|7
1755192300000|2025-08-14 17:25:00|42748|42723|42768|42743|42773|42748|42743|42718|18
1755192600000|2025-08-14 17:30:00|42773|42748|42768|42743|42783|42753|42768|42743|15
1755192900000|2025-08-14 17:35:00|42763|42738|42758|42733|42763|42743|42753|42728|8
1755193200000|2025-08-14 17:40:00|42753|42728|42758|42728|42758|42728|42738|42713|11
1755193500000|2025-08-14 17:45:00|42753|42733|42753|42723|42768|42738|42748|42723|7
1755193800000|2025-08-14 17:50:00|42748|42718|42758|42728|42758|42733|42743|42718|0
1755194100000|2025-08-14 17:55:00|42753|42733|42753|42728|42758|42733|42748|42718|1
1755194400000|2025-08-14 18:00:00|42758|42723|42753|42728|42758|42728|42748|42723|2
1755194700000|2025-08-14 18:05:00|42758|42733|42758|42733|42768|42738|42753|42728|6
1755195000000|2025-08-14 18:10:00|42753|42728|42738|42713|42753|42728|42738|42713|15
1755195300000|2025-08-14 18:15:00|42743|42708|42748|42723|42748|42723|42728|42703|6
1755195600000|2025-08-14 18:20:00|42743|42718|42758|42733|42763|42733|42738|42713|8
1755195900000|2025-08-14 18:25:00|42753|42728|42740.5|42720.5|42753|42728|42738|42708|9
1755196200000|2025-08-14 18:30:00|42743|42723|42755.5|42735.5|42755.5|42735.5|42740.5|42720.5|10
1755196500000|2025-08-14 18:35:00|42758|42738|42763|42743|42765.5|42745.5|42753|42733|4
1755196800000|2025-08-14 18:40:00|42765.5|42745.5|42775.5|42755.5|42775.5|42755.5|42758|42738|6
1755197100000|2025-08-14 18:45:00|42773|42753|42780.5|42760.5|42780.5|42760.5|42768|42748|15
1755197400000|2025-08-14 18:50:00|42778|42758|42773|42753|42785.5|42765.5|42773|42753|6
1755197700000|2025-08-14 18:55:00|42775.5|42755.5|42773|42753|42780.5|42760.5|42770.5|42750.5|0
1755198000000|2025-08-14 19:00:00|42770.5|42750.5|42780.5|42760.5|42783|42763|42768|42748|3
1755198300000|2025-08-14 19:05:00|42783|42763|42783|42763|42785.5|42765.5|42773|42753|7
1755198600000|2025-08-14 19:10:00|42785.5|42765.5|42788|42768|42790.5|42770.5|42785.5|42765.5|0
1755198900000|2025-08-14 19:15:00|42790.5|42770.5|42803|42783|42805.5|42785.5|42785.5|42765.5|8
1755199200000|2025-08-14 19:20:00|42805.5|42785.5|42800.5|42780.5|42808|42788|42798|42778|7
1755199500000|2025-08-14 19:25:00|42803|42783|42798|42778|42805.5|42785.5|42795.5|42775.5|8
1755199800000|2025-08-14 19:30:00|42795.5|42775.5|42820.5|42800.5|42830.5|42810.5|42790.5|42770.5|121
1755200100000|2025-08-14 19:35:00|42818|42798|42820.5|42800.5|42828|42808|42810.5|42790.5|21
1755200400000|2025-08-14 19:40:00|42818|42798|42810.5|42790.5|42823|42803|42810.5|42790.5|8
1755200700000|2025-08-14 19:45:00|42808|42788|42835.5|42815.5|42835.5|42815.5|42808|42788|16
1755201000000|2025-08-14 19:50:00|42838|42818|42843|42823|42848|42828|42823|42803|16
1755201300000|2025-08-14 19:55:00|42840.5|42820.5|42873|42853|42883|42863|42835.5|42815.5|68
1755201600000|2025-08-14 20:00:00|42864.4|42824.4|42826.3|42786.3|42864.4|42824.4|42822.3|42782.3|0
1755201900000|2025-08-14 20:05:00|42826.2|42786.2|42849|42809|42849|42809|42824.7|42784.7|0
1755202200000|2025-08-14 20:10:00|42848.9|42808.9|42817.6|42777.6|42850.5|42810.5|42817.6|42777.6|0
1755202500000|2025-08-14 20:15:00|42817.7|42777.7|42844.3|42804.3|42844.3|42804.3|42817.7|42777.7|0
1755202800000|2025-08-14 20:20:00|42844.2|42804.2|42829.4|42789.4|42844.2|42804.2|42827.8|42787.8|0
1755203100000|2025-08-14 20:25:00|42831|42791|42834.1|42794.1|42838|42798|42829.4|42789.4|0
1755203400000|2025-08-14 20:30:00|42835.6|42795.6|42852.9|42812.9|42852.9|42812.9|42832.5|42792.5|0
1755203700000|2025-08-14 20:35:00|42852.8|42812.8|42859.1|42819.1|42870.9|42830.9|42851.3|42811.3|0
1755204000000|2025-08-14 20:40:00|42857.6|42817.6|42849|42809|42857.6|42817.6|42845.8|42805.8|0
1755204300000|2025-08-14 20:45:00|42848.9|42808.9|42851.3|42811.3|42860.7|42820.7|42847.4|42807.4|0
1755204600000|2025-08-14 20:50:00|42851.4|42811.4|42852.7|42812.7|42862.1|42822.1|42851.4|42811.4|0
1755204900000|2025-08-14 20:55:00|42852.8|42812.8|42866|42826|42872.3|42832.3|42848.8|42808.8|0
1755205200000|2025-08-14 21:00:00|42866.8|42826.8|42863.7|42823.7|42869.9|42829.9|42862.1|42822.1|0
1755205500000|2025-08-14 21:05:00|42864.9|42824.9|42866.1|42826.1|42866.8|42826.8|42864.5|42824.5|0
1755205800000|2025-08-14 21:10:00|42865.3|42825.3|42866.1|42826.1|42866.1|42826.1|42865.3|42825.3|0
1755206100000|2025-08-14 21:15:00|42866|42826|42864.5|42824.5|42866|42826|42864.5|42824.5|0
1755206400000|2025-08-14 21:20:00|42865.3|42825.3|42862.1|42822.1|42865.3|42825.3|42862.1|42822.1|0
1755206700000|2025-08-14 21:25:00|42862.2|42822.2|42857.5|42817.5|42864.5|42824.5|42857.5|42817.5|0
1755207000000|2025-08-14 21:30:00|42859|42819|42859.8|42819.8|42859.8|42819.8|42859|42819|0
1755207300000|2025-08-14 21:35:00|42859.9|42819.9|42862.2|42822.2|42862.2|42822.2|42859.9|42819.9|0
1755207600000|2025-08-14 21:40:00|42862.9|42822.9|42862.9|42822.9|42862.9|42822.9|42862.2|42822.2|0
1755207900000|2025-08-14 21:45:00|42863|42823|42862.9|42822.9|42865.3|42825.3|42862.9|42822.9|0
1755208200000|2025-08-14 21:50:00|42863.7|42823.7|42862.9|42822.9|42863.7|42823.7|42862.9|42822.9|0
1755208500000|2025-08-14 21:55:00|42863|42823|42862.9|42822.9|42864.5|42824.5|42862.2|42822.2|0
1755208800000|2025-08-14 22:00:00|42861.4|42821.4|42866.8|42826.8|42866.8|42826.8|42852|42812|0
1755209100000|2025-08-14 22:05:00|42865.3|42825.3|42883.6|42843.6|42883.6|42843.6|42865.3|42825.3|0
1755209400000|2025-08-14 22:10:00|42882.9|42842.9|42879.9|42839.9|42887|42847|42876.8|42836.8|0
1755209700000|2025-08-14 22:15:00|42880.7|42840.7|42868.2|42828.2|42880.7|42840.7|42865|42825|0
1755210000000|2025-08-14 22:20:00|42869|42829|42869|42829|42876.8|42836.8|42868.2|42828.2|0
1755210300000|2025-08-14 22:25:00|42868.9|42828.9|42870.5|42830.5|42875.2|42835.2|42868.2|42828.2|0
1755210600000|2025-08-14 22:30:00|42870.6|42830.6|42868.3|42828.3|42873.7|42833.7|42865|42825|0
1755210900000|2025-08-14 22:35:00|42868.4|42828.4|42869.1|42829.1|42875.4|42835.4|42868.3|42828.3|0
1755211200000|2025-08-14 22:40:00|42868.4|42828.4|42870.7|42830.7|42871.5|42831.5|42868.3|42828.3|0
1755211500000|2025-08-14 22:45:00|42870.8|42830.8|42870.7|42830.7|42875.4|42835.4|42869.1|42829.1|0
1755211800000|2025-08-14 22:50:00|42871.5|42831.5|42877|42837|42877|42837|42869.1|42829.1|0
1755212100000|2025-08-14 22:55:00|42876.9|42836.9|42884|42844|42884|42844|42873.8|42833.8|0
1755212400000|2025-08-14 23:00:00|42884.8|42844.8|42894.4|42854.4|42899.1|42859.1|42882.5|42842.5|0
1755212700000|2025-08-14 23:05:00|42892.8|42852.8|42874.7|42834.7|42900.7|42860.7|42874.7|42834.7|0
1755213000000|2025-08-14 23:10:00|42875.5|42835.5|42868.5|42828.5|42877.8|42837.8|42868.5|42828.5|0
1755213300000|2025-08-14 23:15:00|42869.2|42829.2|42873.2|42833.2|42873.2|42833.2|42868.5|42828.5|0
1755213600000|2025-08-14 23:20:00|42873.1|42833.1|42871.6|42831.6|42877.8|42837.8|42870|42830|0
1755213900000|2025-08-14 23:25:00|42872.4|42832.4|42884.5|42844.5|42885.2|42845.2|42868.5|42828.5|0
1755214200000|2025-08-14 23:30:00|42884.4|42844.4|42879|42839|42885.2|42845.2|42879|42839|0
1755214500000|2025-08-14 23:35:00|42879.8|42839.8|42879.2|42839.2|42882.1|42842.1|42873.7|42833.7|0
1755214800000|2025-08-14 23:40:00|42878.4|42838.4|42881.5|42841.5|42884.7|42844.7|42877.6|42837.6|0
1755215100000|2025-08-14 23:45:00|42881.6|42841.6|42877.6|42837.6|42887|42847|42874.5|42834.5|0
1755215400000|2025-08-14 23:50:00|42876.8|42836.8|42857.7|42817.7|42879.2|42839.2|42855.4|42815.4|0
1755215700000|2025-08-14 23:55:00|42857.8|42817.8|42847.6|42807.6|42859.3|42819.3|42847.6|42807.6|0
1755216000000|2025-08-15 00:00:00|42849.1|42809.1|42846|42806|42855.4|42815.4|42844.4|42804.4|0
1755216300000|2025-08-15 00:05:00|42846.8|42806.8|42835.8|42795.8|42847.6|42807.6|42835.8|42795.8|0
1755216600000|2025-08-15 00:10:00|42835.9|42795.9|42844.4|42804.4|42846|42806|42829.5|42789.5|0
1755216900000|2025-08-15 00:15:00|42845.2|42805.2|42855.7|42815.7|42882.5|42842.5|42840.4|42800.4|0
1755217200000|2025-08-15 00:20:00|42851.9|42811.9|42832.9|42792.9|42851.9|42811.9|42817.4|42777.4|0
1755217500000|2025-08-15 00:25:00|42833|42793|42833.1|42793.1|42840.6|42800.6|42817.6|42777.6|0
1755217800000|2025-08-15 00:30:00|42836.9|42796.9|42856.1|42816.1|42856.1|42816.1|42836.9|42796.9|0
1755218100000|2025-08-15 00:35:00|42856|42816|42871.7|42831.7|42871.7|42831.7|42856|42816|0
1755218400000|2025-08-15 00:40:00|42871.8|42831.8|42871.8|42831.8|42879.6|42839.6|42871.7|42831.7|0
1755218700000|2025-08-15 00:45:00|42875.6|42835.6|42871.5|42831.5|42879.5|42839.5|42871.5|42831.5|0
1755219000000|2025-08-15 00:50:00|42871.6|42831.6|42856.3|42816.3|42879.2|42839.2|42856.2|42816.2|0
1755219300000|2025-08-15 00:55:00|42860.1|42820.1|42848.7|42808.7|42860.1|42820.1|42848.6|42808.6|0
1755219600000|2025-08-15 01:00:00|42848.6|42808.6|42864|42824|42864.1|42824.1|42848.6|42808.6|0
1755219900000|2025-08-15 01:05:00|42864.1|42824.1|42871.7|42831.7|42871.7|42831.7|42856.4|42816.4|0
1755220200000|2025-08-15 01:10:00|42871.8|42831.8|42856.3|42816.3|42871.8|42831.8|42856.3|42816.3|0
1755220500000|2025-08-15 01:15:00|42856.4|42816.4|42864.1|42824.1|42864.1|42824.1|42852.5|42812.5|0
1755220800000|2025-08-15 01:20:00|42864|42824|42856.7|42816.7|42864.1|42824.1|42852.5|42812.5|0
1755221100000|2025-08-15 01:25:00|42856.6|42816.6|42856.7|42816.7|42856.7|42816.7|42848.9|42808.9|0
1755221400000|2025-08-15 01:30:00|42856.8|42816.8|42864.5|42824.5|42864.5|42824.5|42856.7|42816.7|0
1755221700000|2025-08-15 01:35:00|42872.1|42832.1|42864.7|42824.7|42879.9|42839.9|42864.7|42824.7|0
1755222000000|2025-08-15 01:40:00|42864.8|42824.8|42864.9|42824.9|42865|42825|42857.2|42817.2|0
1755222300000|2025-08-15 01:45:00|42864.8|42824.8|42857.2|42817.2|42872.7|42832.7|42857.2|42817.2|0
1755222600000|2025-08-15 01:50:00|42849.5|42809.5|42853.3|42813.3|42857.2|42817.2|42841.7|42801.7|0
1755222900000|2025-08-15 01:55:00|42857.1|42817.1|42857.2|42817.2|42857.3|42817.3|42849.5|42809.5|0
1755223200000|2025-08-15 02:00:00|42857.3|42817.3|42857.3|42817.3|42861.1|42821.1|42849.6|42809.6|0
1755223500000|2025-08-15 02:05:00|42849.7|42809.7|42872.9|42832.9|42873|42833|42849.6|42809.6|0
1755223800000|2025-08-15 02:10:00|42873|42833|42857.5|42817.5|42873|42833|42857.5|42817.5|0
1755224100000|2025-08-15 02:15:00|42857.6|42817.6|42865.3|42825.3|42865.3|42825.3|42849.8|42809.8|0
1755224400000|2025-08-15 02:20:00|42865.2|42825.2|42865.3|42825.3|42865.4|42825.4|42857.6|42817.6|0
1755224700000|2025-08-15 02:25:00|42865.2|42825.2|42849.9|42809.9|42865.3|42825.3|42849.8|42809.8|0
1755225000000|2025-08-15 02:30:00|42849.8|42809.8|42857.4|42817.4|42857.5|42817.5|42849.8|42809.8|0
1755225300000|2025-08-15 02:35:00|42857.5|42817.5|42849.8|42809.8|42857.5|42817.5|42849.8|42809.8|0
1755225600000|2025-08-15 02:40:00|42853.6|42813.6|42864.9|42824.9|42864.9|42824.9|42849.7|42809.7|0
1755225900000|2025-08-15 02:45:00|42864.8|42824.8|42865|42825|42865.1|42825.1|42857.2|42817.2|0
1755226200000|2025-08-15 02:50:00|42865.1|42825.1|42865.1|42825.1|42865.1|42825.1|42865|42825|0
1755226500000|2025-08-15 02:55:00|42872.7|42832.7|42874.4|42834.4|42880.5|42840.5|42872.7|42832.7|0
1755226800000|2025-08-15 03:00:00|42866.8|42826.8|42868.7|42828.7|42868.7|42828.7|42866.7|42826.7|0
1755227100000|2025-08-15 03:05:00|42868.8|42828.8|42868.7|42828.7|42868.8|42828.8|42868.7|42828.7|0
1755227400000|2025-08-15 03:10:00|42868.6|42828.6|42860.9|42820.9|42868.6|42828.6|42860.9|42820.9|0
1755227700000|2025-08-15 03:15:00|42860.8|42820.8|42860.9|42820.9|42861|42821|42860.8|42820.8|0
1755228000000|2025-08-15 03:20:00|42861|42821|42853.2|42813.2|42861|42821|42853.2|42813.2|0
1755228300000|2025-08-15 03:25:00|42853.3|42813.3|42853.3|42813.3|42853.3|42813.3|42845.6|42805.6|0
1755228600000|2025-08-15 03:30:00|42853.4|42813.4|42853.2|42813.2|42861|42821|42853.2|42813.2|0
1755228900000|2025-08-15 03:35:00|42853.1|42813.1|42853.1|42813.1|42853.2|42813.2|42845.5|42805.5|0
1755229200000|2025-08-15 03:40:00|42853.2|42813.2|42853|42813|42853.2|42813.2|42853|42813|0
1755229500000|2025-08-15 03:45:00|42853.1|42813.1|42853.3|42813.3|42860.9|42820.9|42853|42813|0
1755229800000|2025-08-15 03:50:00|42853.4|42813.4|42853.5|42813.5|42861.2|42821.2|42853.4|42813.4|0
1755230100000|2025-08-15 03:55:00|42853.4|42813.4|42853.6|42813.6|42861.2|42821.2|42853.4|42813.4|0
1755230400000|2025-08-15 04:00:00|42853.7|42813.7|42869.1|42829.1|42869.1|42829.1|42853.6|42813.6|0
1755230700000|2025-08-15 04:05:00|42869|42829|42884.3|42844.3|42884.4|42844.4|42861.2|42821.2|0
1755231000000|2025-08-15 04:10:00|42884.4|42844.4|42868.8|42828.8|42884.4|42844.4|42868.7|42828.7|0
1755231300000|2025-08-15 04:15:00|42876.4|42836.4|42876.5|42836.5|42876.5|42836.5|42868.7|42828.7|0
1755231600000|2025-08-15 04:20:00|42876.4|42836.4|42885.8|42845.8|42885.8|42845.8|42876.4|42836.4|0
1755231900000|2025-08-15 04:25:00|42885.7|42845.7|42885.8|42845.8|42885.9|42845.9|42885.7|42845.7|0
1755232200000|2025-08-15 04:30:00|42885.7|42845.7|42893.7|42853.7|42893.7|42853.7|42885.7|42845.7|0
1755232500000|2025-08-15 04:35:00|42893.6|42853.6|42886.2|42846.2|42893.6|42853.6|42878.4|42838.4|0
1755232800000|2025-08-15 04:40:00|42893.8|42853.8|42893.8|42853.8|42893.8|42853.8|42893.8|42853.8|0
1755233100000|2025-08-15 04:45:00|42893.7|42853.7|42893.7|42853.7|42893.8|42853.8|42893.6|42853.6|0
1755233400000|2025-08-15 04:50:00|42893.6|42853.6|42941|42901|42941|42901|42893.5|42853.5|0
1755233700000|2025-08-15 04:55:00|42940.9|42900.9|42941|42901|42941|42901|42940.9|42900.9|0
1755234000000|2025-08-15 05:00:00|42940.9|42900.9|42971.1|42931.1|42971.2|42931.2|42940.9|42900.9|0
1755234300000|2025-08-15 05:05:00|42971.2|42931.2|42972.6|42932.6|42980.5|42940.5|42968.8|42928.8|0
1755234600000|2025-08-15 05:10:00|42980.2|42940.2|42964.8|42924.8|42980.2|42940.2|42957.2|42917.2|0
1755234900000|2025-08-15 05:15:00|42972.4|42932.4|42968.6|42928.6|42972.4|42932.4|42957|42917|0
1755235200000|2025-08-15 05:20:00|42964.8|42924.8|42971.2|42931.2|42972.4|42932.4|42964.8|42924.8|0
1755235500000|2025-08-15 05:25:00|42972.3|42932.3|42972.3|42932.3|42972.3|42932.3|42964.6|42924.6|0
1755235800000|2025-08-15 05:30:00|42964.7|42924.7|42972.5|42932.5|42972.5|42932.5|42964.6|42924.6|0
1755236100000|2025-08-15 05:35:00|42972.4|42932.4|42980.4|42940.4|42980.4|42940.4|42972.4|42932.4|0
1755236400000|2025-08-15 05:40:00|42980.5|42940.5|42980.5|42940.5|42988.2|42948.2|42980.4|42940.4|0
1755236700000|2025-08-15 05:45:00|42984.3|42944.3|42988.1|42948.1|42988.2|42948.2|42984.3|42944.3|0
1755237000000|2025-08-15 05:50:00|42988|42948|42971.8|42931.8|42988.1|42948.1|42968|42928|0
1755237300000|2025-08-15 05:55:00|42968|42928|42968|42928|42975.7|42935.7|42968|42928|0
1755237600000|2025-08-15 06:00:00|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1755273000000|2025-08-15 15:50:00|42818.4|42782.4|42818.4|42782.4|42818.4|42782.4|42818.4|42782.4|0
1755282300000|2025-08-15 18:25:00|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1755288000000|2025-08-15 20:00:00|42839.6|42799.6|42808.6|42768.6|42841.2|42801.2|42793.7|42753.7|0
1755288300000|2025-08-15 20:05:00|42808.5|42768.5|42802.3|42762.3|42811.7|42771.7|42800|42760|0
1755288600000|2025-08-15 20:10:00|42801.5|42761.5|42820.3|42780.3|42823.4|42783.4|42800|42760|0
1755288900000|2025-08-15 20:15:00|42818.8|42778.8|42808.6|42768.6|42821.9|42781.9|42807|42767|0
1755289200000|2025-08-15 20:20:00|42810.2|42770.2|42802.3|42762.3|42811.7|42771.7|42801.5|42761.5|0
1755289500000|2025-08-15 20:25:00|42802.4|42762.4|42802.3|42762.3|42805.5|42765.5|42800|42760|0
1755289800000|2025-08-15 20:30:00|42802.4|42762.4|42810.2|42770.2|42811.7|42771.7|42802.3|42762.3|0
1755290100000|2025-08-15 20:35:00|42811.7|42771.7|42803.9|42763.9|42811.7|42771.7|42800|42760|0
1755290400000|2025-08-15 20:40:00|42802.3|42762.3|42802.3|42762.3|42805.5|42765.5|42801.5|42761.5|0
1755290700000|2025-08-15 20:45:00|42802.4|42762.4|42807|42767|42807|42767|42801.5|42761.5|0
1755291000000|2025-08-15 20:50:00|42805.5|42765.5|42808.6|42768.6|42810.2|42770.2|42805.5|42765.5|0
1755291300000|2025-08-15 20:55:00|42810.2|42770.2|42810.3|42770.3|42813.3|42773.3|42804.9|42764.9|0
1755291600000|2025-08-15 21:00:00|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|42810.6|42770.6|0
1755468000000|2025-08-17 22:00:00|42844.9|42804.9|42849.6|42809.6|42852.7|42812.7|42841|42801|0
1755468300000|2025-08-17 22:05:00|42850.4|42810.4|42864.4|42824.4|42867.6|42827.6|42850.4|42810.4|0
1755468600000|2025-08-17 22:10:00|42864.5|42824.5|42869.1|42829.1|42871.5|42831.5|42864.4|42824.4|0
1755468900000|2025-08-17 22:15:00|42869.9|42829.9|42866|42826|42873|42833|42858.2|42818.2|0
1755469200000|2025-08-17 22:20:00|42866.8|42826.8|42869.9|42829.9|42871.5|42831.5|42862.9|42822.9|0
1755469500000|2025-08-17 22:25:00|42870.7|42830.7|42871.5|42831.5|42873.8|42833.8|42868.3|42828.3|0
1755469800000|2025-08-17 22:30:00|42872.3|42832.3|42876.2|42836.2|42877.7|42837.7|42870.7|42830.7|0
1755470100000|2025-08-17 22:35:00|42876.9|42836.9|42877.7|42837.7|42880.8|42840.8|42874.6|42834.6|0
1755470400000|2025-08-17 22:40:00|42876.9|42836.9|42880.8|42840.8|42882.4|42842.4|42876.2|42836.2|0
1755470700000|2025-08-17 22:45:00|42880.9|42840.9|42882.4|42842.4|42884|42844|42877.7|42837.7|0
1755471000000|2025-08-17 22:50:00|42880.8|42840.8|42884|42844|42887.1|42847.1|42880.1|42840.1|0
1755471300000|2025-08-17 22:55:00|42884.7|42844.7|42882.4|42842.4|42884.7|42844.7|42880.8|42840.8|0
1755471600000|2025-08-17 23:00:00|42884|42844|42880.8|42840.8|42884.7|42844.7|42877.7|42837.7|0
1755471900000|2025-08-17 23:05:00|42879.3|42839.3|42884|42844|42884|42844|42876.2|42836.2|0
1755472200000|2025-08-17 23:10:00|42883.9|42843.9|42884|42844|42887.1|42847.1|42882.4|42842.4|0
1755472500000|2025-08-17 23:15:00|42883.9|42843.9|42885.5|42845.5|42887.1|42847.1|42882.4|42842.4|0
1755472800000|2025-08-17 23:20:00|42884|42844|42882.4|42842.4|42887.1|42847.1|42880.8|42840.8|0
1755473100000|2025-08-17 23:25:00|42881.6|42841.6|42882.4|42842.4|42884|42844|42879.3|42839.3|0
1755473400000|2025-08-17 23:30:00|42884|42844|42887.9|42847.9|42891|42851|42882.4|42842.4|0
1755473700000|2025-08-17 23:35:00|42888.7|42848.7|42891|42851|42895.7|42855.7|42887.9|42847.9|0
1755474000000|2025-08-17 23:40:00|42892.6|42852.6|42900.4|42860.4|42901.9|42861.9|42891.8|42851.8|0
1755474300000|2025-08-17 23:45:00|42901.1|42861.1|42884|42844|42901.9|42861.9|42884|42844|0
1755474600000|2025-08-17 23:50:00|42883.9|42843.9|42886.3|42846.3|42887.9|42847.9|42880.8|42840.8|0
1755474900000|2025-08-17 23:55:00|42887.1|42847.1|42891|42851|42891|42851|42884.7|42844.7|0
1755475200000|2025-08-18 00:00:00|42889.4|42849.4|42895.7|42855.7|42897.2|42857.2|42885.5|42845.5|0
1755475500000|2025-08-18 00:05:00|42897.2|42857.2|42902.7|42862.7|42904.3|42864.3|42894.1|42854.1|0
1755475800000|2025-08-18 00:10:00|42902.8|42862.8|42909.5|42869.5|42910.3|42870.3|42894.4|42854.4|0
1755476100000|2025-08-18 00:15:00|42907.9|42867.9|42906.3|42866.3|42952|42912|42906.3|42866.3|0
1755476400000|2025-08-18 00:20:00|42898.7|42858.7|42898.5|42858.5|42906.3|42866.3|42898.5|42858.5|0
1755476700000|2025-08-18 00:25:00|42898.6|42858.6|42898.7|42858.7|42898.8|42858.8|42891.1|42851.1|0
1755477000000|2025-08-18 00:30:00|42894.9|42854.9|42883.5|42843.5|42898.7|42858.7|42883.4|42843.4|0
1755477300000|2025-08-18 00:35:00|42887.3|42847.3|42887.3|42847.3|42891.2|42851.2|42883.5|42843.5|0
1755477600000|2025-08-18 00:40:00|42891.1|42851.1|42891.1|42851.1|42891.2|42851.2|42883.5|42843.5|0
1755477900000|2025-08-18 00:45:00|42891|42851|42883.5|42843.5|42891.1|42851.1|42868.2|42828.2|0
1755478200000|2025-08-18 00:50:00|42875.9|42835.9|42879.7|42839.7|42883.5|42843.5|42875.8|42835.8|0
1755478500000|2025-08-18 00:55:00|42875.9|42835.9|42875.8|42835.8|42875.9|42835.9|42868.1|42828.1|0
1755478800000|2025-08-18 01:00:00|42875.7|42835.7|42868.2|42828.2|42875.8|42835.8|42868.1|42828.1|0
1755479100000|2025-08-18 01:05:00|42875.8|42835.8|42868.2|42828.2|42875.9|42835.9|42868.1|42828.1|0
1755479400000|2025-08-18 01:10:00|42872|42832|42868.3|42828.3|42879.7|42839.7|42868.2|42828.2|0
1755479700000|2025-08-18 01:15:00|42875.9|42835.9|42868.3|42828.3|42876|42836|42868.2|42828.2|0
1755480000000|2025-08-18 01:20:00|42868.4|42828.4|42876|42836|42883.6|42843.6|42868.3|42828.3|0
1755480300000|2025-08-18 01:25:00|42876.2|42836.2|42891.3|42851.3|42891.4|42851.4|42876.2|42836.2|0
1755480600000|2025-08-18 01:30:00|42883.7|42843.7|42883.8|42843.8|42891.3|42851.3|42883.7|42843.7|0
1755480900000|2025-08-18 01:35:00|42883.7|42843.7|42876.2|42836.2|42883.8|42843.8|42876.2|42836.2|0
1755481200000|2025-08-18 01:40:00|42883.8|42843.8|42883.8|42843.8|42887.6|42847.6|42876.2|42836.2|0
1755481500000|2025-08-18 01:45:00|42887.6|42847.6|42883.9|42843.9|42891.5|42851.5|42883.8|42843.8|0
1755481800000|2025-08-18 01:50:00|42884|42844|42884|42844|42884|42844|42883.9|42843.9|0
1755482100000|2025-08-18 01:55:00|42883.9|42843.9|42884|42844|42891.6|42851.6|42883.9|42843.9|0
1755482400000|2025-08-18 02:00:00|42883.9|42843.9|42883.9|42843.9|42884|42844|42876.3|42836.3|0
1755482700000|2025-08-18 02:05:00|42883.8|42843.8|42891.4|42851.4|42891.5|42851.5|42883.8|42843.8|0
1755483000000|2025-08-18 02:10:00|42891.5|42851.5|42899.1|42859.1|42899.1|42859.1|42891.5|42851.5|0
1755483300000|2025-08-18 02:15:00|42906.7|42866.7|42899|42859|42906.7|42866.7|42899|42859|0
1755483600000|2025-08-18 02:20:00|42898.9|42858.9|42883.5|42843.5|42898.9|42858.9|42883.5|42843.5|0
1755483900000|2025-08-18 02:25:00|42883.6|42843.6|42891.3|42851.3|42899|42859|42883.5|42843.5|0
1755484200000|2025-08-18 02:30:00|42898.9|42858.9|42898.9|42858.9|42898.9|42858.9|42898.9|42858.9|0
1755484500000|2025-08-18 02:35:00|42899|42859|42891.4|42851.4|42899|42859|42891.3|42851.3|0
1755484800000|2025-08-18 02:40:00|42899|42859|42891.3|42851.3|42899|42859|42891.3|42851.3|0
1755485100000|2025-08-18 02:45:00|42891.4|42851.4|42883.7|42843.7|42891.4|42851.4|42883.7|42843.7|0
1755485400000|2025-08-18 02:50:00|42883.6|42843.6|42891.3|42851.3|42891.3|42851.3|42883.6|42843.6|0
1755486000000|2025-08-18 03:00:00|42891.4|42851.4|42899|42859|42899|42859|42891.3|42851.3|0
1755486300000|2025-08-18 03:05:00|42891.4|42851.4|42891.4|42851.4|42895.2|42855.2|42891.4|42851.4|0
1755486600000|2025-08-18 03:10:00|42906.6|42866.6|42929.4|42889.4|42929.4|42889.4|42906.6|42866.6|0
1755486900000|2025-08-18 03:15:00|42929.3|42889.3|42921.6|42881.6|42929.3|42889.3|42921.6|42881.6|0
1755487200000|2025-08-18 03:20:00|42925.4|42885.4|42936.8|42896.8|42936.8|42896.8|42921.6|42881.6|0
1755487500000|2025-08-18 03:25:00|42936.9|42896.9|42929.1|42889.1|42936.9|42896.9|42929.1|42889.1|0
1755487800000|2025-08-18 03:30:00|42929.2|42889.2|42928.9|42888.9|42932.8|42892.8|42928.9|42888.9|0
1755488100000|2025-08-18 03:35:00|42936.5|42896.5|42928.9|42888.9|42936.6|42896.6|42928.9|42888.9|0
1755488400000|2025-08-18 03:40:00|42925.1|42885.1|42928.9|42888.9|42936.4|42896.4|42921.2|42881.2|0
1755488700000|2025-08-18 03:45:00|42928.8|42888.8|42929|42889|42936.7|42896.7|42928.8|42888.8|0
1755489000000|2025-08-18 03:50:00|42929.1|42889.1|42929|42889|42929.1|42889.1|42929|42889|0
1755489300000|2025-08-18 03:55:00|42929.1|42889.1|42928.9|42888.9|42936.7|42896.7|42928.9|42888.9|0
1755489600000|2025-08-18 04:00:00|42921.3|42881.3|42921.4|42881.4|42925.2|42885.2|42921.2|42881.2|0
1755489900000|2025-08-18 04:05:00|42921.3|42881.3|42921.3|42881.3|42921.3|42881.3|42921.2|42881.2|0
1755490200000|2025-08-18 04:10:00|42921.2|42881.2|42898.2|42858.2|42921.2|42881.2|42898.2|42858.2|0
1755490500000|2025-08-18 04:15:00|42898.1|42858.1|42898.2|42858.2|42906|42866|42898.1|42858.1|0
1755490800000|2025-08-18 04:20:00|42894.4|42854.4|42898.4|42858.4|42898.4|42858.4|42890.6|42850.6|0
1755491100000|2025-08-18 04:25:00|42898.3|42858.3|42906|42866|42906|42866|42898.3|42858.3|0
1755491400000|2025-08-18 04:30:00|42909.8|42869.8|42906|42866|42909.8|42869.8|42906|42866|0
1755491700000|2025-08-18 04:35:00|42906.1|42866.1|42898.5|42858.5|42906.1|42866.1|42898.5|42858.5|0
1755492000000|2025-08-18 04:40:00|42898.4|42858.4|42898.4|42858.4|42898.5|42858.5|42890.8|42850.8|0
1755492300000|2025-08-18 04:45:00|42898.3|42858.3|42906|42866|42906|42866|42890.7|42850.7|0
1755492600000|2025-08-18 04:50:00|42905.9|42865.9|42905.9|42865.9|42906|42866|42905.9|42865.9|0
1755492900000|2025-08-18 04:55:00|42905.8|42865.8|42905.8|42865.8|42905.9|42865.9|42898.2|42858.2|0
1755493200000|2025-08-18 05:00:00|42905.9|42865.9|42898.2|42858.2|42905.9|42865.9|42898.2|42858.2|0
1755493500000|2025-08-18 05:05:00|42898.3|42858.3|42898.3|42858.3|42906|42866|42898.3|42858.3|0
1755493800000|2025-08-18 05:10:00|42898.2|42858.2|42890.7|42850.7|42905.9|42865.9|42890.7|42850.7|0
1755494100000|2025-08-18 05:15:00|42883.1|42843.1|42890.8|42850.8|42890.8|42850.8|42883.1|42843.1|0
1755494400000|2025-08-18 05:20:00|42883.2|42843.2|42882.9|42842.9|42890.8|42850.8|42882.9|42842.9|0
1755494700000|2025-08-18 05:25:00|42875.3|42835.3|42875.3|42835.3|42883|42843|42867.6|42827.6|0
1755495000000|2025-08-18 05:30:00|42875.4|42835.4|42890.5|42850.5|42890.5|42850.5|42875.3|42835.3|0
1755495300000|2025-08-18 05:35:00|42882.9|42842.9|42875.1|42835.1|42898.3|42858.3|42875|42835|0
1755495600000|2025-08-18 05:40:00|42882.7|42842.7|42875.4|42835.4|42890.3|42850.3|42875|42835|0
1755495900000|2025-08-18 05:45:00|42875.5|42835.5|42875.4|42835.4|42883.1|42843.1|42875.4|42835.4|0
1755496200000|2025-08-18 05:50:00|42867.9|42827.9|42875.4|42835.4|42875.4|42835.4|42867.8|42827.8|0
1755496500000|2025-08-18 05:55:00|42883|42843|42883|42843|42898.3|42858.3|42883|42843|0
1755496800000|2025-08-18 06:00:00|42932.7|42912.7|42900.2|42880.2|42950.2|42930.2|42887.7|42867.7|29
1755497100000|2025-08-18 06:05:00|42902.7|42882.7|42872.7|42852.7|42902.7|42882.7|42870.2|42850.2|13
1755497400000|2025-08-18 06:10:00|42870.2|42850.2|42837.7|42817.7|42880.2|42860.2|42837.7|42817.7|16
1755497700000|2025-08-18 06:15:00|42835.2|42815.2|42807.7|42787.7|42842.7|42822.7|42802.7|42782.7|23
1755498000000|2025-08-18 06:20:00|42805.2|42785.2|42812.7|42792.7|42827.7|42807.7|42797.7|42777.7|17
1755498300000|2025-08-18 06:25:00|42810.2|42790.2|42832.7|42812.7|42835.2|42815.2|42805.2|42785.2|22
1755498600000|2025-08-18 06:30:00|42830.2|42810.2|42862.7|42842.7|42865.2|42845.2|42822.7|42802.7|17
1755498900000|2025-08-18 06:35:00|42860.2|42840.2|42845.2|42825.2|42860.2|42840.2|42845.2|42825.2|17
1755499200000|2025-08-18 06:40:00|42847.7|42827.7|42797.7|42777.7|42847.7|42827.7|42792.7|42772.7|74
1755499500000|2025-08-18 06:45:00|42800.2|42780.2|42837.7|42817.7|42837.7|42817.7|42800.2|42780.2|14
1755499800000|2025-08-18 06:50:00|42840.2|42820.2|42827.7|42807.7|42842.7|42822.7|42827.7|42807.7|20
1755500100000|2025-08-18 06:55:00|42825.2|42805.2|42817.7|42797.7|42852.7|42832.7|42817.7|42797.7|67
1755500400000|2025-08-18 07:00:00|42810.2|42790.2|42692.7|42672.7|42847.7|42827.7|42630.2|42610.2|762
1755500700000|2025-08-18 07:05:00|42690.2|42670.2|42657.7|42637.7|42715.2|42695.2|42652.7|42632.7|243
1755501000000|2025-08-18 07:10:00|42660.2|42640.2|42585.2|42565.2|42660.2|42640.2|42575.2|42555.2|279
1755501300000|2025-08-18 07:15:00|42582.7|42562.7|42592.7|42572.7|42637.7|42617.7|42582.7|42562.7|125
1755501600000|2025-08-18 07:20:00|42590.2|42570.2|42640.2|42620.2|42647.7|42627.7|42580.2|42560.2|106
1755501900000|2025-08-18 07:25:00|42637.7|42617.7|42612.7|42592.7|42657.7|42637.7|42585.2|42565.2|97
1755502200000|2025-08-18 07:30:00|42616.8|42596.8|42604.3|42584.3|42634.3|42614.3|42579.3|42559.3|130
1755502500000|2025-08-18 07:35:00|42599.3|42579.3|42654.3|42634.3|42659.3|42639.3|42599.3|42579.3|117
1755502800000|2025-08-18 07:40:00|42652.2|42632.2|42662.2|42642.2|42692.2|42672.2|42642.2|42622.2|79
1755503100000|2025-08-18 07:45:00|42664.7|42644.7|42672.2|42652.2|42682.2|42662.2|42652.2|42632.2|81
1755503400000|2025-08-18 07:50:00|42673.4|42653.4|42683.4|42663.4|42683.4|42663.4|42663.4|42643.4|79
1755503700000|2025-08-18 07:55:00|42688.4|42668.4|42638.4|42618.4|42688.4|42668.4|42630.9|42610.9|69
1755504000000|2025-08-18 08:00:00|42640.1|42620.1|42605.1|42585.1|42662.6|42642.6|42602.6|42582.6|77
1755504300000|2025-08-18 08:05:00|42602.6|42582.6|42590.1|42570.1|42620.1|42600.1|42570.1|42550.1|84
1755504600000|2025-08-18 08:10:00|42592|42572|42554.5|42534.5|42602|42582|42539.5|42519.5|116
1755504900000|2025-08-18 08:15:00|42552|42532|42569.5|42549.5|42579.5|42559.5|42542|42522|82
1755505200000|2025-08-18 08:20:00|42567.4|42547.4|42544.9|42524.9|42597.4|42577.4|42542.4|42522.4|72
1755505500000|2025-08-18 08:25:00|42547.4|42527.4|42512.4|42492.4|42557.4|42537.4|42507.4|42487.4|47
1755505800000|2025-08-18 08:30:00|42513.5|42493.5|42538.5|42518.5|42553.5|42533.5|42501|42481|47
1755506100000|2025-08-18 08:35:00|42541|42521|42571|42551|42573.5|42553.5|42533.5|42513.5|43
1755506400000|2025-08-18 08:40:00|42569.4|42549.4|42596.9|42576.9|42604.4|42584.4|42566.9|42546.9|32
1755506700000|2025-08-18 08:45:00|42594.4|42574.4|42614.4|42594.4|42616.9|42596.9|42591.9|42571.9|41
1755507000000|2025-08-18 08:50:00|42613.5|42593.5|42636|42616|42636|42616|42601|42581|141
1755507300000|2025-08-18 08:55:00|42638.5|42618.5|42648.5|42628.5|42661|42641|42633.5|42613.5|81
1755507600000|2025-08-18 09:00:00|42644.7|42624.7|42679.7|42659.7|42679.7|42659.7|42632.2|42612.2|152
1755507900000|2025-08-18 09:05:00|42677.2|42657.2|42687.2|42667.2|42712.2|42692.2|42657.2|42637.2|155
1755508200000|2025-08-18 09:10:00|42687.3|42667.3|42667.3|42647.3|42707.3|42687.3|42662.3|42642.3|117
1755508500000|2025-08-18 09:15:00|42664.8|42644.8|42654.8|42634.8|42669.8|42649.8|42649.8|42629.8|73
1755508800000|2025-08-18 09:20:00|42654.9|42634.9|42634.9|42614.9|42659.9|42639.9|42629.9|42609.9|59
1755509100000|2025-08-18 09:25:00|42632.4|42612.4|42614.9|42594.9|42639.9|42619.9|42612.4|42592.4|31
1755509400000|2025-08-18 09:30:00|42618.4|42598.4|42638.4|42618.4|42643.4|42623.4|42610.9|42590.9|33
1755509700000|2025-08-18 09:35:00|42635.9|42615.9|42608.4|42588.4|42643.4|42623.4|42605.9|42585.9|30
1755510000000|2025-08-18 09:40:00|42608|42588|42593|42573|42608|42588|42583|42563|20
1755510300000|2025-08-18 09:45:00|42590.5|42570.5|42578|42558|42598|42578|42570.5|42550.5|35
1755510600000|2025-08-18 09:50:00|42581.5|42561.5|42594|42574|42599|42579|42579|42559|35
1755510900000|2025-08-18 09:55:00|42596.5|42576.5|42581.5|42561.5|42616.5|42596.5|42576.5|42556.5|26
1755511200000|2025-08-18 10:00:00|42580.5|42560.5|42573|42553|42580.5|42560.5|42545.5|42525.5|78
1755511500000|2025-08-18 10:05:00|42575.5|42555.5|42555.5|42535.5|42578|42558|42555.5|42535.5|36
1755511800000|2025-08-18 10:10:00|42557.1|42537.1|42547.1|42527.1|42557.1|42537.1|42529.6|42509.6|38
1755512100000|2025-08-18 10:15:00|42544.6|42524.6|42547.1|42527.1|42552.1|42532.1|42527.1|42507.1|24
1755512400000|2025-08-18 10:20:00|42546.4|42526.4|42543.9|42523.9|42556.4|42536.4|42533.9|42513.9|26
1755512700000|2025-08-18 10:25:00|42546.4|42526.4|42518.9|42498.9|42551.4|42531.4|42516.4|42496.4|28
1755513000000|2025-08-18 10:30:00|42519.3|42499.3|42521.8|42501.8|42539.3|42519.3|42519.3|42499.3|25
1755513300000|2025-08-18 10:35:00|42519.3|42499.3|42536.8|42516.8|42539.3|42519.3|42516.8|42496.8|29
1755513600000|2025-08-18 10:40:00|42536.2|42516.2|42541.2|42521.2|42546.2|42526.2|42526.2|42506.2|21
1755513900000|2025-08-18 10:45:00|42543.7|42523.7|42551.2|42531.2|42551.2|42531.2|42536.2|42516.2|14
1755514200000|2025-08-18 10:50:00|42549.5|42529.5|42537|42517|42562|42542|42537|42517|14
1755514500000|2025-08-18 10:55:00|42539.5|42519.5|42549.5|42529.5|42554.5|42534.5|42529.5|42509.5|26
1755514800000|2025-08-18 11:00:00|42551.9|42531.9|42581.9|42561.9|42586.9|42566.9|42546.9|42526.9|41
1755515100000|2025-08-18 11:05:00|42584.4|42564.4|42596.9|42576.9|42596.9|42576.9|42571.9|42551.9|16
1755515400000|2025-08-18 11:10:00|42594.1|42574.1|42594.1|42574.1|42601.6|42581.6|42586.6|42566.6|23
1755515700000|2025-08-18 11:15:00|42591.6|42571.6|42579.1|42559.1|42596.6|42576.6|42576.6|42556.6|19
1755516000000|2025-08-18 11:20:00|42581.8|42561.8|42584.3|42564.3|42589.3|42569.3|42569.3|42549.3|25
1755516300000|2025-08-18 11:25:00|42586.8|42566.8|42596.8|42576.8|42601.8|42581.8|42584.3|42564.3|20
1755516600000|2025-08-18 11:30:00|42595.1|42575.1|42585.1|42565.1|42595.1|42575.1|42572.6|42552.6|26
1755516900000|2025-08-18 11:35:00|42582.6|42562.6|42580.1|42560.1|42590.1|42570.1|42570.1|42550.1|23
1755517200000|2025-08-18 11:40:00|42578.7|42558.7|42573.7|42553.7|42586.2|42566.2|42573.7|42553.7|14
1755517500000|2025-08-18 11:45:00|42576.2|42556.2|42571.2|42551.2|42586.2|42566.2|42563.7|42543.7|23
1755517800000|2025-08-18 11:50:00|42572.4|42552.4|42584.9|42564.9|42589.9|42569.9|42569.9|42549.9|14
1755518100000|2025-08-18 11:55:00|42587.4|42567.4|42589.9|42569.9|42594.9|42574.9|42579.9|42559.9|25
1755518400000|2025-08-18 12:00:00|42590.8|42570.8|42590.8|42570.8|42593.3|42573.3|42578.3|42558.3|27
1755518700000|2025-08-18 12:05:00|42588.3|42568.3|42605.8|42585.8|42610.8|42590.8|42580.8|42560.8|24
1755519000000|2025-08-18 12:10:00|42605.1|42585.1|42615.1|42595.1|42620.1|42600.1|42600.1|42580.1|17
1755519300000|2025-08-18 12:15:00|42617.6|42597.6|42607.6|42587.6|42617.6|42597.6|42605.1|42585.1|26
1755519600000|2025-08-18 12:20:00|42607.7|42587.7|42595.2|42575.2|42610.2|42590.2|42580.2|42560.2|14
1755519900000|2025-08-18 12:25:00|42592.7|42572.7|42615.2|42595.2|42617.7|42597.7|42590.2|42570.2|27
1755520200000|2025-08-18 12:30:00|42615.4|42595.4|42605.4|42585.4|42622.9|42602.9|42585.4|42565.4|47
1755520500000|2025-08-18 12:35:00|42607.9|42587.9|42595.4|42575.4|42612.9|42592.9|42595.4|42575.4|26
1755520800000|2025-08-18 12:40:00|42595.2|42575.2|42575.2|42555.2|42600.2|42580.2|42567.7|42547.7|33
1755521100000|2025-08-18 12:45:00|42572.7|42552.7|42595.2|42575.2|42595.2|42575.2|42562.7|42542.7|46
1755521400000|2025-08-18 12:50:00|42595.3|42575.3|42605.3|42585.3|42605.3|42585.3|42587.8|42567.8|35
1755521700000|2025-08-18 12:55:00|42607.8|42587.8|42595.3|42575.3|42607.8|42587.8|42585.3|42565.3|39
1755522000000|2025-08-18 13:00:00|42593.1|42573.1|42613.1|42593.1|42618.1|42598.1|42588.1|42568.1|38
1755522300000|2025-08-18 13:05:00|42610.6|42590.6|42618.1|42598.1|42628.1|42608.1|42610.6|42590.6|24
1755522600000|2025-08-18 13:10:00|42617.2|42597.2|42612.2|42592.2|42617.2|42597.2|42589.7|42569.7|30
1755522900000|2025-08-18 13:15:00|42607.2|42587.2|42612.2|42592.2|42617.2|42597.2|42604.7|42584.7|43
1755523200000|2025-08-18 13:20:00|42612.5|42592.5|42607.5|42587.5|42622.5|42602.5|42602.5|42582.5|23
1755523500000|2025-08-18 13:25:00|42605|42585|42607.5|42587.5|42612.5|42592.5|42600|42580|25
1755523800000|2025-08-18 13:30:00|42606.5|42586.5|42606.5|42586.5|42609|42589|42586.5|42566.5|50
1755524100000|2025-08-18 13:35:00|42604|42584|42626.5|42606.5|42631.5|42611.5|42601.5|42581.5|51
1755524400000|2025-08-18 13:40:00|42627.1|42607.1|42662.1|42642.1|42672.1|42652.1|42627.1|42607.1|43
1755524700000|2025-08-18 13:45:00|42664.6|42644.6|42639.6|42619.6|42677.1|42657.1|42634.6|42614.6|74
1755525000000|2025-08-18 13:50:00|42640.6|42620.6|42610.6|42590.6|42643.1|42623.1|42608.1|42588.1|79
1755525300000|2025-08-18 13:55:00|42608.1|42588.1|42565.6|42545.6|42610.6|42590.6|42558.1|42538.1|81
1755525600000|2025-08-18 14:00:00|42567.5|42547.5|42617.5|42597.5|42625|42605|42567.5|42547.5|83
1755525900000|2025-08-18 14:05:00|42620|42600|42595|42575|42630|42610|42587.5|42567.5|55
1755526200000|2025-08-18 14:10:00|42592.8|42572.8|42592.8|42572.8|42602.8|42582.8|42577.8|42557.8|47
1755526500000|2025-08-18 14:15:00|42595.3|42575.3|42580.3|42560.3|42602.8|42582.8|42567.8|42547.8|59
1755526800000|2025-08-18 14:20:00|42580.7|42560.7|42600.7|42580.7|42600.7|42580.7|42578.2|42558.2|42
1755527100000|2025-08-18 14:25:00|42603.2|42583.2|42568.2|42548.2|42603.2|42583.2|42563.2|42543.2|46
1755527400000|2025-08-18 14:30:00|42567.7|42547.7|42587.7|42567.7|42587.7|42567.7|42557.7|42537.7|43
1755527700000|2025-08-18 14:35:00|42585.2|42565.2|42555.2|42535.2|42587.7|42567.7|42552.7|42532.7|29
1755528000000|2025-08-18 14:40:00|42555.1|42535.1|42562.6|42542.6|42572.6|42552.6|42550.1|42530.1|52
1755528300000|2025-08-18 14:45:00|42565.1|42545.1|42535.1|42515.1|42567.6|42547.6|42530.1|42510.1|88
1755528600000|2025-08-18 14:50:00|42535.4|42515.4|42552.9|42532.9|42557.9|42537.9|42532.9|42512.9|55
1755528900000|2025-08-18 14:55:00|42555.4|42535.4|42555.4|42535.4|42562.9|42542.9|42552.9|42532.9|58
1755529200000|2025-08-18 15:00:00|42557.3|42537.3|42574.8|42554.8|42592.3|42572.3|42557.3|42537.3|55
1755529500000|2025-08-18 15:05:00|42577.3|42557.3|42589.8|42569.8|42592.3|42572.3|42567.3|42547.3|57
1755529800000|2025-08-18 15:10:00|42586.7|42566.7|42606.7|42586.7|42606.7|42586.7|42576.7|42556.7|46
1755530100000|2025-08-18 15:15:00|42604.2|42584.2|42614.2|42594.2|42621.7|42601.7|42591.7|42571.7|114
1755530400000|2025-08-18 15:20:00|42612.7|42592.7|42645.2|42625.2|42645.2|42625.2|42610.2|42590.2|95
1755530700000|2025-08-18 15:25:00|42647.7|42627.7|42640.2|42620.2|42652.7|42632.7|42630.2|42610.2|685
1755531000000|2025-08-18 15:30:00|42642.7|42622.7|42650.2|42630.2|42660.2|42640.2|42630.2|42610.2|245
1755531300000|2025-08-18 15:35:00|42652.7|42632.7|42657.7|42637.7|42662.7|42642.7|42622.7|42602.7|132
1755531600000|2025-08-18 15:40:00|42655.2|42635.2|42660.2|42640.2|42670.2|42650.2|42647.7|42627.7|70
1755531900000|2025-08-18 15:45:00|42657.7|42637.7|42700.2|42680.2|42700.2|42680.2|42657.7|42637.7|842
1755532200000|2025-08-18 15:50:00|42702.7|42677.7|42692.7|42667.7|42707.7|42682.7|42692.7|42662.7|33
1755532500000|2025-08-18 15:55:00|42697.7|42672.7|42682.7|42657.7|42697.7|42672.7|42672.7|42647.7|20
1755532800000|2025-08-18 16:00:00|42687.7|42662.7|42677.7|42647.7|42697.7|42672.7|42672.7|42647.7|3
1755533100000|2025-08-18 16:05:00|42672.7|42652.7|42697.7|42672.7|42697.7|42672.7|42672.7|42652.7|15
1755533400000|2025-08-18 16:10:00|42702.7|42677.7|42687.7|42662.7|42702.7|42677.7|42682.7|42652.7|6
1755533700000|2025-08-18 16:15:00|42682.7|42657.7|42692.7|42667.7|42697.7|42672.7|42682.7|42652.7|14
1755534000000|2025-08-18 16:20:00|42697.7|42662.7|42697.7|42667.7|42697.7|42672.7|42682.7|42657.7|7
1755534300000|2025-08-18 16:25:00|42692.7|42672.7|42697.7|42672.7|42702.7|42672.7|42692.7|42667.7|7
1755534600000|2025-08-18 16:30:00|42702.7|42667.7|42687.7|42657.7|42702.7|42667.7|42682.7|42657.7|3
1755534900000|2025-08-18 16:35:00|42682.7|42662.7|42677.7|42647.7|42687.7|42662.7|42667.7|42642.7|5
1755535200000|2025-08-18 16:40:00|42682.7|42652.7|42667.7|42642.7|42682.7|42657.7|42667.7|42642.7|11
1755535500000|2025-08-18 16:45:00|42672.7|42647.7|42662.7|42632.7|42672.7|42647.7|42652.7|42622.7|16
1755535800000|2025-08-18 16:50:00|42657.7|42627.7|42662.7|42637.7|42667.7|42642.7|42657.7|42627.7|17
1755536100000|2025-08-18 16:55:00|42667.7|42632.7|42662.7|42632.7|42667.7|42637.7|42657.7|42627.7|3
1755536400000|2025-08-18 17:00:00|42667.7|42637.7|42672.7|42647.7|42677.7|42647.7|42662.7|42632.7|8
1755536700000|2025-08-18 17:05:00|42677.7|42642.7|42667.7|42637.7|42677.7|42647.7|42662.7|42637.7|1
1755537000000|2025-08-18 17:10:00|42672.7|42642.7|42677.7|42652.7|42682.7|42657.7|42672.7|42637.7|4
1755537300000|2025-08-18 17:15:00|42682.7|42657.7|42677.7|42652.7|42687.7|42662.7|42677.7|42652.7|5
1755537600000|2025-08-18 17:20:00|42672.7|42647.7|42672.7|42642.7|42682.7|42657.7|42667.7|42642.7|13
1755537900000|2025-08-18 17:25:00|42677.7|42647.7|42687.7|42657.7|42687.7|42662.7|42672.7|42642.7|7
1755538200000|2025-08-18 17:30:00|42692.7|42662.7|42697.7|42672.7|42707.7|42682.7|42687.7|42662.7|13
1755538500000|2025-08-18 17:35:00|42702.7|42677.7|42672.7|42642.7|42702.7|42677.7|42672.7|42642.7|13
1755538800000|2025-08-18 17:40:00|42667.7|42647.7|42672.7|42642.7|42677.7|42647.7|42667.7|42642.7|2
1755539100000|2025-08-18 17:45:00|42667.7|42647.7|42672.7|42642.7|42672.7|42647.7|42662.7|42637.7|2
1755539400000|2025-08-18 17:50:00|42667.7|42637.7|42657.7|42632.7|42667.7|42637.7|42657.7|42627.7|7
1755539700000|2025-08-18 17:55:00|42652.7|42627.7|42657.7|42632.7|42662.7|42637.7|42652.7|42627.7|1
1755540000000|2025-08-18 18:00:00|42652.7|42627.7|42652.7|42627.7|42657.7|42632.7|42652.7|42627.7|2
1755540300000|2025-08-18 18:05:00|42657.7|42632.7|42657.7|42632.7|42657.7|42632.7|42657.7|42632.7|0
1755540600000|2025-08-18 18:10:00|42662.7|42637.7|42652.7|42622.7|42662.7|42637.7|42652.7|42622.7|9
1755540900000|2025-08-18 18:15:00|42647.7|42627.7|42647.7|42617.7|42652.7|42627.7|42642.7|42612.7|8
1755541200000|2025-08-18 18:20:00|42642.7|42612.7|42652.7|42622.7|42652.7|42627.7|42637.7|42612.7|10
1755541500000|2025-08-18 18:25:00|42657.7|42627.7|42645.2|42625.2|42657.7|42627.7|42645.2|42617.7|3
1755541800000|2025-08-18 18:30:00|42647.7|42627.7|42652.7|42632.7|42657.7|42637.7|42647.7|42627.7|2
1755542100000|2025-08-18 18:35:00|42650.2|42630.2|42650.2|42630.2|42657.7|42637.7|42647.7|42627.7|6
1755542400000|2025-08-18 18:40:00|42652.7|42632.7|42665.2|42645.2|42665.2|42645.2|42650.2|42630.2|8
1755542700000|2025-08-18 18:45:00|42667.7|42647.7|42660.2|42640.2|42670.2|42650.2|42660.2|42640.2|5
1755543000000|2025-08-18 18:50:00|42662.7|42642.7|42672.7|42652.7|42680.2|42660.2|42660.2|42640.2|11
1755543300000|2025-08-18 18:55:00|42670.2|42650.2|42677.7|42657.7|42682.7|42662.7|42670.2|42650.2|8
1755543600000|2025-08-18 19:00:00|42680.2|42660.2|42670.2|42650.2|42680.2|42660.2|42667.7|42647.7|7
1755543900000|2025-08-18 19:05:00|42672.7|42652.7|42665.2|42645.2|42672.7|42652.7|42660.2|42640.2|9
1755544200000|2025-08-18 19:10:00|42667.7|42647.7|42650.2|42630.2|42667.7|42647.7|42650.2|42630.2|2
1755544500000|2025-08-18 19:15:00|42652.7|42632.7|42660.2|42640.2|42660.2|42640.2|42650.2|42630.2|3
1755544800000|2025-08-18 19:20:00|42657.7|42637.7|42657.7|42637.7|42662.7|42642.7|42655.2|42635.2|1
1755545100000|2025-08-18 19:25:00|42655.2|42635.2|42655.2|42635.2|42660.2|42640.2|42655.2|42635.2|3
1755545400000|2025-08-18 19:30:00|42652.7|42632.7|42655.2|42635.2|42665.2|42645.2|42652.7|42632.7|51
1755545700000|2025-08-18 19:35:00|42657.7|42637.7|42670.2|42650.2|42677.7|42657.7|42657.7|42637.7|24
1755546000000|2025-08-18 19:40:00|42667.7|42647.7|42675.2|42655.2|42675.2|42655.2|42667.7|42647.7|6
1755546300000|2025-08-18 19:45:00|42677.7|42657.7|42695.2|42675.2|42700.2|42680.2|42677.7|42657.7|9
1755546600000|2025-08-18 19:50:00|42697.7|42677.7|42697.7|42677.7|42700.2|42680.2|42692.7|42672.7|8
1755546900000|2025-08-18 19:55:00|42692.7|42672.7|42682.7|42662.7|42695.2|42675.2|42672.7|42652.7|19
1755547200000|2025-08-18 20:00:00|42689.5|42649.5|42694.2|42654.2|42699.7|42659.7|42684.8|42644.8|0
1755547500000|2025-08-18 20:05:00|42695.7|42655.7|42695.7|42655.7|42701.2|42661.2|42691.1|42651.1|0
1755547800000|2025-08-18 20:10:00|42695.8|42655.8|42691.1|42651.1|42698.1|42658.1|42689.5|42649.5|0
1755548100000|2025-08-18 20:15:00|42691|42651|42687.9|42647.9|42692.6|42652.6|42683.3|42643.3|0
1755548400000|2025-08-18 20:20:00|42686.4|42646.4|42676.2|42636.2|42687.9|42647.9|42673.1|42633.1|0
1755548700000|2025-08-18 20:25:00|42676.3|42636.3|42683.3|42643.3|42684.8|42644.8|42676.3|42636.3|0
1755549000000|2025-08-18 20:30:00|42683.2|42643.2|42687.9|42647.9|42687.9|42647.9|42677.8|42637.8|0
1755549300000|2025-08-18 20:35:00|42686.4|42646.4|42677.8|42637.8|42692.6|42652.6|42677.8|42637.8|0
1755549600000|2025-08-18 20:40:00|42679.3|42639.3|42682.5|42642.5|42683.3|42643.3|42677.8|42637.8|0
1755549900000|2025-08-18 20:45:00|42682.4|42642.4|42687.9|42647.9|42687.9|42647.9|42680.9|42640.9|0
1755550200000|2025-08-18 20:50:00|42686.4|42646.4|42689.5|42649.5|42691.1|42651.1|42686.4|42646.4|0
1755550500000|2025-08-18 20:55:00|42687.9|42647.9|42680.9|42640.9|42691.1|42651.1|42679.3|42639.3|0
1755550800000|2025-08-18 21:00:00|42681|42641|42685.6|42645.6|42686.4|42646.4|42677.8|42637.8|0
1755551100000|2025-08-18 21:05:00|42685.5|42645.5|42687.1|42647.1|42687.1|42647.1|42683.2|42643.2|0
1755551400000|2025-08-18 21:10:00|42687.9|42647.9|42684.8|42644.8|42689.4|42649.4|42684.8|42644.8|0
1755551700000|2025-08-18 21:15:00|42684.7|42644.7|42685.5|42645.5|42686.3|42646.3|42683.2|42643.2|0
1755552000000|2025-08-18 21:20:00|42684|42644|42686.3|42646.3|42686.3|42646.3|42684|42644|0
1755552300000|2025-08-18 21:25:00|42684|42644|42685.5|42645.5|42686.3|42646.3|42684|42644|0
1755552600000|2025-08-18 21:30:00|42685.6|42645.6|42686.3|42646.3|42686.3|42646.3|42685.6|42645.6|0
1755552900000|2025-08-18 21:35:00|42685.5|42645.5|42684.8|42644.8|42685.5|42645.5|42684|42644|0
1755553500000|2025-08-18 21:45:00|42684|42644|42683.2|42643.2|42684|42644|42681.6|42641.6|0
1755553800000|2025-08-18 21:50:00|42682.4|42642.4|42684|42644|42684|42644|42682.4|42642.4|0
1755554100000|2025-08-18 21:55:00|42684.8|42644.8|42687.9|42647.9|42689.4|42649.4|42683.2|42643.2|0
1755554400000|2025-08-18 22:00:00|42689.5|42649.5|42723|42683|42723.8|42683.8|42689.5|42649.5|0
1755554700000|2025-08-18 22:05:00|42723.1|42683.1|42730.2|42690.2|42741.9|42701.9|42723.1|42683.1|0
1755555000000|2025-08-18 22:10:00|42730.9|42690.9|42728.6|42688.6|42731.7|42691.7|42723.1|42683.1|0
1755555300000|2025-08-18 22:15:00|42727.8|42687.8|42725|42685|42731.7|42691.7|42721.9|42681.9|0
1755555600000|2025-08-18 22:20:00|42724.2|42684.2|42714.1|42674.1|42725.8|42685.8|42713.3|42673.3|0
1755555900000|2025-08-18 22:25:00|42715.7|42675.7|42713.3|42673.3|42715.7|42675.7|42711|42671|0
1755556200000|2025-08-18 22:30:00|42714.1|42674.1|42715.7|42675.7|42717.2|42677.2|42713.3|42673.3|0
1755556500000|2025-08-18 22:35:00|42715.6|42675.6|42713.3|42673.3|42721.1|42681.1|42711|42671|0
1755556800000|2025-08-18 22:40:00|42711.7|42671.7|42711.8|42671.8|42713.3|42673.3|42708.6|42668.6|0
1755557100000|2025-08-18 22:45:00|42712.5|42672.5|42715.7|42675.7|42718.8|42678.8|42712.5|42672.5|0
1755557400000|2025-08-18 22:50:00|42717.2|42677.2|42726.6|42686.6|42728.1|42688.1|42717.2|42677.2|0
1755557700000|2025-08-18 22:55:00|42725.8|42685.8|42725|42685|42726.6|42686.6|42723.5|42683.5|0
1755558000000|2025-08-18 23:00:00|42725.2|42685.2|42716.4|42676.4|42728.9|42688.9|42714.1|42674.1|0
1755558300000|2025-08-18 23:05:00|42716.5|42676.5|42718.8|42678.8|42720.3|42680.3|42714.9|42674.9|0
1755558600000|2025-08-18 23:10:00|42718.7|42678.7|42714.1|42674.1|42718.8|42678.8|42713.3|42673.3|0
1755558900000|2025-08-18 23:15:00|42714.9|42674.9|42718.8|42678.8|42721.9|42681.9|42714.1|42674.1|0
1755559200000|2025-08-18 23:20:00|42718.7|42678.7|42718.8|42678.8|42721.1|42681.1|42715.7|42675.7|0
1755559500000|2025-08-18 23:25:00|42718|42678|42724.8|42684.8|42724.8|42684.8|42717.2|42677.2|0
1755559800000|2025-08-18 23:30:00|42724|42684|42713.9|42673.9|42724.8|42684.8|42708.4|42668.4|0
1755560100000|2025-08-18 23:35:00|42714.7|42674.7|42714.7|42674.7|42714.7|42674.7|42710|42670|0
1755560400000|2025-08-18 23:40:00|42715.4|42675.4|42711.5|42671.5|42716.2|42676.2|42711.5|42671.5|0
1755560700000|2025-08-18 23:45:00|42711.6|42671.6|42721.7|42681.7|42723.3|42683.3|42711.6|42671.6|0
1755561000000|2025-08-18 23:50:00|42720.9|42680.9|42720.9|42680.9|42723.3|42683.3|42717.8|42677.8|0
1755561300000|2025-08-18 23:55:00|42720.8|42680.8|42714.7|42674.7|42723.3|42683.3|42713.1|42673.1|0
1755561600000|2025-08-19 00:00:00|42716.2|42676.2|42711.5|42671.5|42716.2|42676.2|42701.4|42661.4|0
1755561900000|2025-08-19 00:05:00|42710.8|42670.8|42706.1|42666.1|42711.5|42671.5|42701.4|42661.4|0
1755562200000|2025-08-19 00:10:00|42706|42666|42708.4|42668.4|42708.4|42668.4|42702.9|42662.9|0
1755562500000|2025-08-19 00:15:00|42706.9|42666.9|42721.9|42681.9|42725.9|42685.9|42691.7|42651.7|0
1755562800000|2025-08-19 00:20:00|42722|42682|42729.5|42689.5|42729.6|42689.6|42714.3|42674.3|0
1755563100000|2025-08-19 00:25:00|42729.4|42689.4|42706.2|42666.2|42729.4|42689.4|42706.2|42666.2|0
1755563400000|2025-08-19 00:30:00|42706.1|42666.1|42694.4|42654.4|42713.9|42673.9|42690.4|42650.4|0
1755563700000|2025-08-19 00:35:00|42698.2|42658.2|42698.4|42658.4|42713.6|42673.6|42694.3|42654.3|0
1755564000000|2025-08-19 00:40:00|42706|42666|42705.8|42665.8|42713.4|42673.4|42690.3|42650.3|0
1755564300000|2025-08-19 00:45:00|42705.7|42665.7|42713.6|42673.6|42736.6|42696.6|42705.7|42665.7|0
1755564600000|2025-08-19 00:50:00|42713.7|42673.7|42728.9|42688.9|42729|42689|42713.6|42673.6|0
1755564900000|2025-08-19 00:55:00|42728.8|42688.8|42736.5|42696.5|42736.6|42696.6|42721.2|42681.2|0
1755565200000|2025-08-19 01:00:00|42744.1|42704.1|42752.1|42712.1|42752.1|42712.1|42736.4|42696.4|0
1755565500000|2025-08-19 01:05:00|42752|42712|42744.3|42704.3|42752.2|42712.2|42736.6|42696.6|0
1755565800000|2025-08-19 01:10:00|42744.4|42704.4|42736.5|42696.5|42744.4|42704.4|42736.4|42696.4|0
1755566100000|2025-08-19 01:15:00|42736.4|42696.4|42744.3|42704.3|42744.3|42704.3|42736.4|42696.4|0
1755566400000|2025-08-19 01:20:00|42744.2|42704.2|42736.5|42696.5|42752|42712|42728.8|42688.8|0
1755566700000|2025-08-19 01:25:00|42736.6|42696.6|42728.8|42688.8|42744.3|42704.3|42728.8|42688.8|0
1755567000000|2025-08-19 01:30:00|42728.9|42688.9|42728.9|42688.9|42736.6|42696.6|42721.2|42681.2|0
1755567300000|2025-08-19 01:35:00|42728.8|42688.8|42713.5|42673.5|42728.9|42688.9|42713.5|42673.5|0
1755567600000|2025-08-19 01:40:00|42713.6|42673.6|42721.4|42681.4|42721.5|42681.5|42713.5|42673.5|0
1755567900000|2025-08-19 01:45:00|42721.5|42681.5|42721.3|42681.3|42721.5|42681.5|42717.4|42677.4|0
1755568200000|2025-08-19 01:50:00|42721.2|42681.2|42721|42681|42721.3|42681.3|42713.5|42673.5|0
1755568500000|2025-08-19 01:55:00|42721.1|42681.1|42713.4|42673.4|42721.1|42681.1|42713.3|42673.3|0
1755568800000|2025-08-19 02:00:00|42713.3|42673.3|42713.5|42673.5|42721.1|42681.1|42713.3|42673.3|0
1755569100000|2025-08-19 02:05:00|42713.6|42673.6|42706|42666|42713.6|42673.6|42698.1|42658.1|0
1755569400000|2025-08-19 02:10:00|42705.9|42665.9|42706|42666|42713.8|42673.8|42698.3|42658.3|0
1755569700000|2025-08-19 02:15:00|42709.8|42669.8|42705.7|42665.7|42713.7|42673.7|42705.7|42665.7|0
1755570000000|2025-08-19 02:20:00|42713.3|42673.3|42713.3|42673.3|42721|42681|42713.2|42673.2|0
1755570300000|2025-08-19 02:25:00|42713.2|42673.2|42713.3|42673.3|42721|42681|42705.5|42665.5|0
1755570600000|2025-08-19 02:30:00|42713.4|42673.4|42705.8|42665.8|42721.1|42681.1|42698.2|42658.2|0
1755570900000|2025-08-19 02:35:00|42713.4|42673.4|42713.5|42673.5|42713.6|42673.6|42713.4|42673.4|0
1755571200000|2025-08-19 02:40:00|42713.4|42673.4|42705.7|42665.7|42713.4|42673.4|42705.7|42665.7|0
1755571500000|2025-08-19 02:45:00|42705.6|42665.6|42690.4|42650.4|42705.6|42665.6|42690.3|42650.3|0
1755571800000|2025-08-19 02:50:00|42698|42658|42690.4|42650.4|42698.1|42658.1|42690.3|42650.3|0
1755572100000|2025-08-19 02:55:00|42690.3|42650.3|42682.5|42642.5|42690.4|42650.4|42674.9|42634.9|0
1755572400000|2025-08-19 03:00:00|42682.6|42642.6|42674.8|42634.8|42682.6|42642.6|42674.8|42634.8|0
1755572700000|2025-08-19 03:05:00|42674.9|42634.9|42674.8|42634.8|42674.9|42634.9|42674.8|42634.8|0
1755573000000|2025-08-19 03:10:00|42674.9|42634.9|42674.8|42634.8|42674.9|42634.9|42674.8|42634.8|0
1755573300000|2025-08-19 03:15:00|42674.9|42634.9|42682.6|42642.6|42682.6|42642.6|42674.8|42634.8|0
1755573600000|2025-08-19 03:20:00|42682.7|42642.7|42690.6|42650.6|42690.6|42650.6|42682.6|42642.6|0
1755573900000|2025-08-19 03:25:00|42690.7|42650.7|42706.1|42666.1|42706.1|42666.1|42690.6|42650.6|0
1755574200000|2025-08-19 03:30:00|42698.5|42658.5|42682.9|42642.9|42702.3|42662.3|42682.9|42642.9|0
1755574500000|2025-08-19 03:35:00|42682.8|42642.8|42659.6|42619.6|42682.8|42642.8|42659.6|42619.6|0
1755574800000|2025-08-19 03:40:00|42659.7|42619.7|42667.3|42627.3|42667.4|42627.4|42659.7|42619.7|0
1755575100000|2025-08-19 03:45:00|42667.2|42627.2|42667.1|42627.1|42667.3|42627.3|42659.5|42619.5|0
1755575400000|2025-08-19 03:50:00|42667.2|42627.2|42667.2|42627.2|42667.3|42627.3|42667.1|42627.1|0
1755575700000|2025-08-19 03:55:00|42667.3|42627.3|42667.2|42627.2|42667.3|42627.3|42667.2|42627.2|0
1755576000000|2025-08-19 04:00:00|42667.3|42627.3|42667.1|42627.1|42667.3|42627.3|42659.5|42619.5|0
1755576300000|2025-08-19 04:05:00|42667|42627|42666.6|42626.6|42667.1|42627.1|42666.5|42626.5|0
1755576600000|2025-08-19 04:10:00|42666.7|42626.7|42666.6|42626.6|42666.7|42626.7|42666.4|42626.4|0
1755576900000|2025-08-19 04:15:00|42666.5|42626.5|42666.5|42626.5|42666.6|42626.6|42666.4|42626.4|0
1755577200000|2025-08-19 04:20:00|42666.4|42626.4|42674|42634|42674|42634|42666.4|42626.4|0
1755577500000|2025-08-19 04:25:00|42673.9|42633.9|42666.2|42626.2|42674|42634|42666.2|42626.2|0
1755577800000|2025-08-19 04:30:00|42666.3|42626.3|42674|42634|42674|42634|42666.3|42626.3|0
1755578100000|2025-08-19 04:35:00|42673.9|42633.9|42674|42634|42674.1|42634.1|42670.2|42630.2|0
1755578400000|2025-08-19 04:40:00|42674.1|42634.1|42681.7|42641.7|42681.8|42641.8|42674|42634|0
1755578700000|2025-08-19 04:45:00|42681.8|42641.8|42681.7|42641.7|42681.8|42641.8|42681.7|42641.7|0
1755579000000|2025-08-19 04:50:00|42681.8|42641.8|42689.5|42649.5|42689.5|42649.5|42681.7|42641.7|0
1755579300000|2025-08-19 04:55:00|42689.4|42649.4|42681.8|42641.8|42689.5|42649.5|42681.7|42641.7|0
1755579600000|2025-08-19 05:00:00|42689.4|42649.4|42681|42641|42689.6|42649.6|42673.4|42633.4|0
1755579900000|2025-08-19 05:05:00|42681.1|42641.1|42673.1|42633.1|42681.1|42641.1|42673.1|42633.1|0
1755580200000|2025-08-19 05:10:00|42673|42633|42650.2|42610.2|42673.1|42633.1|42642.6|42602.6|0
1755580500000|2025-08-19 05:15:00|42650.3|42610.3|42657.8|42617.8|42657.9|42617.9|42650.2|42610.2|0
1755580800000|2025-08-19 05:20:00|42657.9|42617.9|42642.4|42602.4|42657.9|42617.9|42642.4|42602.4|0
1755581100000|2025-08-19 05:25:00|42649.9|42609.9|42657.6|42617.6|42657.7|42617.7|42649.9|42609.9|0
1755581400000|2025-08-19 05:30:00|42657.7|42617.7|42673|42633|42680.7|42640.7|42657.6|42617.6|0
1755581700000|2025-08-19 05:35:00|42672.9|42632.9|42680.2|42640.2|42680.5|42640.5|42672.5|42632.5|0
1755582000000|2025-08-19 05:40:00|42680.3|42640.3|42680.4|42640.4|42680.4|42640.4|42680.2|42640.2|0
1755582300000|2025-08-19 05:45:00|42672.8|42632.8|42665.2|42625.2|42672.8|42632.8|42657.3|42617.3|0
1755582600000|2025-08-19 05:50:00|42665.1|42625.1|42657.4|42617.4|42665.2|42625.2|42649.7|42609.7|0
1755582900000|2025-08-19 05:55:00|42649.8|42609.8|42657.5|42617.5|42657.5|42617.5|42649.7|42609.7|0
1755583200000|2025-08-19 06:00:00|42680|42660|42692.5|42672.5|42707.5|42687.5|42675|42655|27
1755583500000|2025-08-19 06:05:00|42695|42675|42707.5|42687.5|42712.5|42692.5|42690|42670|15
1755583800000|2025-08-19 06:10:00|42710|42690|42695|42675|42712.5|42692.5|42692.5|42672.5|3
1755584100000|2025-08-19 06:15:00|42692.5|42672.5|42685|42665|42702.5|42682.5|42675|42655|9
1755584400000|2025-08-19 06:20:00|42687.5|42667.5|42685|42665|42690|42670|42670|42650|11
1755584700000|2025-08-19 06:25:00|42687.5|42667.5|42690|42670|42702.5|42682.5|42682.5|42662.5|8
1755585000000|2025-08-19 06:30:00|42687.5|42667.5|42680|42660|42690|42670|42677.5|42657.5|12
1755585300000|2025-08-19 06:35:00|42677.5|42657.5|42687.5|42667.5|42690|42670|42675|42655|5
1755585600000|2025-08-19 06:40:00|42682.5|42662.5|42677.5|42657.5|42687.5|42667.5|42677.5|42657.5|12
1755585900000|2025-08-19 06:45:00|42680|42660|42690|42670|42692.5|42672.5|42680|42660|7
1755586200000|2025-08-19 06:50:00|42692.5|42672.5|42705|42685|42707.5|42687.5|42692.5|42672.5|21
1755586500000|2025-08-19 06:55:00|42707.5|42687.5|42735|42715|42747.5|42727.5|42705|42685|60
1755586800000|2025-08-19 07:00:00|42737.5|42717.5|42782.5|42762.5|42825|42805|42737.5|42717.5|328
1755587100000|2025-08-19 07:05:00|42787.5|42767.5|42747.5|42727.5|42797.5|42777.5|42735|42715|326
1755587400000|2025-08-19 07:10:00|42750|42730|42772.5|42752.5|42775|42755|42740|42720|107
1755587700000|2025-08-19 07:15:00|42770|42750|42795|42775|42812.5|42792.5|42770|42750|110
1755588000000|2025-08-19 07:20:00|42797.5|42777.5|42792.5|42772.5|42807.5|42787.5|42782.5|42762.5|51
1755588300000|2025-08-19 07:25:00|42795|42775|42791.7|42771.7|42800|42780|42777.5|42757.5|59
1755588600000|2025-08-19 07:30:00|42791.6|42771.6|42799.1|42779.1|42814.1|42794.1|42784.1|42764.1|68
1755588900000|2025-08-19 07:35:00|42801.6|42781.6|42824.1|42804.1|42834.1|42814.1|42801.6|42781.6|85
1755589200000|2025-08-19 07:40:00|42820.9|42800.9|42835.9|42815.9|42853.4|42833.4|42820.9|42800.9|96
1755589500000|2025-08-19 07:45:00|42838.4|42818.4|42830.9|42810.9|42840.9|42820.9|42815.9|42795.9|69
1755589800000|2025-08-19 07:50:00|42829.8|42809.8|42819.8|42799.8|42844.8|42824.8|42814.8|42794.8|91
1755590100000|2025-08-19 07:55:00|42822.3|42802.3|42819.8|42799.8|42829.8|42809.8|42809.8|42789.8|73
1755590400000|2025-08-19 08:00:00|42819.7|42799.7|42834.7|42814.7|42844.7|42824.7|42819.7|42799.7|135
1755590700000|2025-08-19 08:05:00|42832.2|42812.2|42829.7|42809.7|42839.7|42819.7|42824.7|42804.7|78
1755591000000|2025-08-19 08:10:00|42828.3|42808.3|42840.8|42820.8|42843.3|42823.3|42813.3|42793.3|90
1755591300000|2025-08-19 08:15:00|42843.3|42823.3|42870.8|42850.8|42875.8|42855.8|42840.8|42820.8|143
1755591600000|2025-08-19 08:20:00|42868.3|42848.3|42888.3|42868.3|42888.3|42868.3|42858.3|42838.3|78
1755591900000|2025-08-19 08:25:00|42885.8|42865.8|42898.3|42878.3|42903.3|42883.3|42883.3|42863.3|70
1755592200000|2025-08-19 08:30:00|42897.4|42877.4|42902.4|42882.4|42912.4|42892.4|42889.9|42869.9|38
1755592500000|2025-08-19 08:35:00|42899.9|42879.9|42894.9|42874.9|42907.4|42887.4|42892.4|42872.4|56
1755592800000|2025-08-19 08:40:00|42895.8|42875.8|42883.3|42863.3|42903.3|42883.3|42878.3|42858.3|45
1755593100000|2025-08-19 08:45:00|42880.8|42860.8|42893.3|42873.3|42893.3|42873.3|42880.8|42860.8|15
1755593400000|2025-08-19 08:50:00|42891.5|42871.5|42909|42889|42909|42889|42891.5|42871.5|38
1755593700000|2025-08-19 08:55:00|42911.5|42891.5|42901.5|42881.5|42916.5|42896.5|42896.5|42876.5|75
1755594000000|2025-08-19 09:00:00|42903.3|42883.3|42920.8|42900.8|42920.8|42900.8|42898.3|42878.3|36
1755594300000|2025-08-19 09:05:00|42923.3|42903.3|42948.3|42928.3|42953.3|42933.3|42918.3|42898.3|120
1755594600000|2025-08-19 09:10:00|42947.8|42927.8|42952.8|42932.8|42962.8|42942.8|42942.8|42922.8|68
1755594900000|2025-08-19 09:15:00|42955.3|42935.3|42977.8|42957.8|42982.8|42962.8|42947.8|42927.8|164
1755595200000|2025-08-19 09:20:00|42976|42956|42983.5|42963.5|42996|42976|42976|42956|103
1755595500000|2025-08-19 09:25:00|42986|42966|42993.5|42973.5|43006|42986|42986|42966|90
1755595800000|2025-08-19 09:30:00|42992.7|42972.7|43010.2|42990.2|43027.7|43007.7|42990.2|42970.2|98
1755596100000|2025-08-19 09:35:00|43007.7|42987.7|43000.2|42980.2|43015.2|42995.2|43000.2|42980.2|58
1755596400000|2025-08-19 09:40:00|43002.4|42982.4|42984.9|42964.9|43002.4|42982.4|42977.4|42957.4|54
1755596700000|2025-08-19 09:45:00|42987.4|42967.4|42989.9|42969.9|43004.9|42984.9|42984.9|42964.9|33
1755597000000|2025-08-19 09:50:00|42988.6|42968.6|42953.6|42933.6|42996.1|42976.1|42943.6|42923.6|129
1755597300000|2025-08-19 09:55:00|42951.1|42931.1|42921.1|42901.1|42953.6|42933.6|42916.1|42896.1|99
1755597600000|2025-08-19 10:00:00|42920.6|42900.6|42935.6|42915.6|42938.1|42918.1|42890.6|42870.6|65
1755597900000|2025-08-19 10:05:00|42938.1|42918.1|42925.6|42905.6|42948.1|42928.1|42923.1|42903.1|29
1755598200000|2025-08-19 10:10:00|42924.4|42904.4|42921.9|42901.9|42934.4|42914.4|42914.4|42894.4|41
1755598500000|2025-08-19 10:15:00|42924.4|42904.4|42926.9|42906.9|42941.9|42921.9|42924.4|42904.4|20
1755598800000|2025-08-19 10:20:00|42929|42909|42941.5|42921.5|42941.5|42921.5|42919|42899|19
1755599100000|2025-08-19 10:25:00|42944|42924|42949|42929|42951.5|42931.5|42941.5|42921.5|18
1755599400000|2025-08-19 10:30:00|42947.4|42927.4|42929.9|42909.9|42947.4|42927.4|42924.9|42904.9|24
1755599700000|2025-08-19 10:35:00|42927.4|42907.4|42932.4|42912.4|42937.4|42917.4|42924.9|42904.9|14
1755600000000|2025-08-19 10:40:00|42933.2|42913.2|42915.7|42895.7|42935.7|42915.7|42895.7|42875.7|161
1755600300000|2025-08-19 10:45:00|42913.2|42893.2|42888.2|42868.2|42920.7|42900.7|42883.2|42863.2|26
1755600600000|2025-08-19 10:50:00|42890.5|42870.5|42898|42878|42903|42883|42883|42863|18
1755600900000|2025-08-19 10:55:00|42900.5|42880.5|42908|42888|42908|42888|42890.5|42870.5|20
1755601200000|2025-08-19 11:00:00|42908.8|42888.8|42926.3|42906.3|42931.3|42911.3|42908.8|42888.8|28
1755601500000|2025-08-19 11:05:00|42923.8|42903.8|42938.8|42918.8|42938.8|42918.8|42918.8|42898.8|22
1755601800000|2025-08-19 11:10:00|42936.6|42916.6|42924.1|42904.1|42946.6|42926.6|42914.1|42894.1|105
1755602100000|2025-08-19 11:15:00|42926.6|42906.6|42936.6|42916.6|42939.1|42919.1|42921.6|42901.6|17
1755602400000|2025-08-19 11:20:00|42938.8|42918.8|42938.8|42918.8|42941.3|42921.3|42933.8|42913.8|8
1755602700000|2025-08-19 11:25:00|42936.3|42916.3|42943.8|42923.8|42943.8|42923.8|42931.3|42911.3|42
1755603000000|2025-08-19 11:30:00|42941.8|42921.8|42926.8|42906.8|42946.8|42926.8|42926.8|42906.8|43
1755603300000|2025-08-19 11:35:00|42929.3|42909.3|42941.8|42921.8|42954.3|42934.3|42924.3|42904.3|38
1755603600000|2025-08-19 11:40:00|42944.3|42924.3|42941.8|42921.8|42946.8|42926.8|42934.3|42914.3|23
1755603900000|2025-08-19 11:45:00|42939.3|42919.3|42941.8|42921.8|42944.3|42924.3|42931.8|42911.8|20
1755604200000|2025-08-19 11:50:00|42944.1|42924.1|42949.1|42929.1|42956.6|42936.6|42941.6|42921.6|18
1755604500000|2025-08-19 11:55:00|42946.6|42926.6|42951.6|42931.6|42961.6|42941.6|42941.6|42921.6|36
1755604800000|2025-08-19 12:00:00|42947.9|42927.9|42962.9|42942.9|42962.9|42942.9|42942.9|42922.9|30
1755605100000|2025-08-19 12:05:00|42960.4|42940.4|42957.9|42937.9|42962.9|42942.9|42952.9|42932.9|20
1755605400000|2025-08-19 12:10:00|42958.8|42938.8|42956.3|42936.3|42966.3|42946.3|42948.8|42928.8|41
1755605700000|2025-08-19 12:15:00|42953.8|42933.8|42948.8|42928.8|42958.8|42938.8|42933.8|42913.8|30
1755606000000|2025-08-19 12:20:00|42947.6|42927.6|42952.6|42932.6|42962.6|42942.6|42947.6|42927.6|32
1755606300000|2025-08-19 12:25:00|42950.1|42930.1|42950.1|42930.1|42962.6|42942.6|42947.6|42927.6|23
1755606600000|2025-08-19 12:30:00|42949.9|42929.9|42954.9|42934.9|42959.9|42939.9|42947.4|42927.4|25
1755606900000|2025-08-19 12:35:00|42957.4|42937.4|42964.9|42944.9|42982.4|42962.4|42954.9|42934.9|70
1755607200000|2025-08-19 12:40:00|42963.1|42943.1|42960.6|42940.6|42963.1|42943.1|42950.6|42930.6|9
1755607500000|2025-08-19 12:45:00|42963.1|42943.1|42978.1|42958.1|42980.6|42960.6|42960.6|42940.6|7
1755607800000|2025-08-19 12:50:00|42976.6|42956.6|42936.6|42916.6|42979.1|42959.1|42936.6|42916.6|111
1755608100000|2025-08-19 12:55:00|42934.1|42914.1|42934.1|42914.1|42944.1|42924.1|42926.6|42906.6|101
1755608400000|2025-08-19 13:00:00|42939.1|42919.1|42948.6|42928.6|42953.6|42933.6|42936.6|42916.6|38
1755608700000|2025-08-19 13:05:00|42946.1|42926.1|42958.6|42938.6|42961.1|42941.1|42938.6|42918.6|36
1755609000000|2025-08-19 13:10:00|42961.2|42941.2|42993.7|42973.7|42993.7|42973.7|42961.2|42941.2|40
1755609300000|2025-08-19 13:15:00|42996.2|42976.2|42986.2|42966.2|42996.2|42976.2|42981.2|42961.2|19
1755609600000|2025-08-19 13:20:00|42983.6|42963.6|43003.6|42983.6|43003.6|42983.6|42983.6|42963.6|39
1755609900000|2025-08-19 13:25:00|43008.6|42988.6|42978.6|42958.6|43008.6|42988.6|42968.6|42948.6|51
1755610200000|2025-08-19 13:30:00|42982.1|42962.1|42977.1|42957.1|42987.1|42967.1|42962.1|42942.1|58
1755610500000|2025-08-19 13:35:00|42979.6|42959.6|42984.6|42964.6|42999.6|42979.6|42974.6|42954.6|52
1755610800000|2025-08-19 13:40:00|42984.4|42964.4|42996.9|42976.9|43009.4|42989.4|42984.4|42964.4|56
1755611100000|2025-08-19 13:45:00|42994.4|42974.4|42991.9|42971.9|43001.9|42981.9|42966.9|42946.9|76
1755611400000|2025-08-19 13:50:00|42989.5|42969.5|42984.5|42964.5|42994.5|42974.5|42967|42947|54
1755611700000|2025-08-19 13:55:00|42987|42967|42969.5|42949.5|42994.5|42974.5|42959.5|42939.5|84
1755612000000|2025-08-19 14:00:00|42967.3|42947.3|43002.3|42982.3|43002.3|42982.3|42962.3|42942.3|76
1755612300000|2025-08-19 14:05:00|42999.8|42979.8|43017.3|42997.3|43017.3|42997.3|42997.3|42977.3|67
1755612600000|2025-08-19 14:10:00|43017.6|42997.6|43002.6|42982.6|43022.6|43002.6|43002.6|42982.6|74
1755612900000|2025-08-19 14:15:00|43000.1|42980.1|43005.1|42985.1|43007.6|42987.6|42987.6|42967.6|73
1755613200000|2025-08-19 14:20:00|43009.4|42989.4|43011.9|42991.9|43026.9|43006.9|43006.9|42986.9|65
1755613500000|2025-08-19 14:25:00|43014.4|42994.4|42994.4|42974.4|43029.4|43009.4|42986.9|42966.9|68
1755613800000|2025-08-19 14:30:00|42993.8|42973.8|43011.3|42991.3|43023.8|43003.8|42991.3|42971.3|38
1755614100000|2025-08-19 14:35:00|43013.8|42993.8|43026.3|43006.3|43031.3|43011.3|43006.3|42986.3|38
1755614400000|2025-08-19 14:40:00|43025.7|43005.7|43008.2|42988.2|43035.7|43015.7|42995.7|42975.7|59
1755614700000|2025-08-19 14:45:00|43005.7|42985.7|43010.7|42990.7|43020.7|43000.7|43000.7|42980.7|44
1755615000000|2025-08-19 14:50:00|43011.5|42991.5|43016.5|42996.5|43026.5|43006.5|43006.5|42986.5|50
1755615300000|2025-08-19 14:55:00|43014|42994|43021.5|43001.5|43041.5|43021.5|43014|42994|72
1755615600000|2025-08-19 15:00:00|43018.9|42998.9|42988.9|42968.9|43026.4|43006.4|42988.9|42968.9|155
1755615900000|2025-08-19 15:05:00|42991.4|42971.4|43003.9|42983.9|43006.4|42986.4|42973.9|42953.9|71
1755616200000|2025-08-19 15:10:00|43005.8|42985.8|43018.3|42998.3|43020.8|43000.8|42995.8|42975.8|81
1755616500000|2025-08-19 15:15:00|43015.8|42995.8|43010.8|42990.8|43030.8|43010.8|43008.3|42988.3|70
1755616800000|2025-08-19 15:20:00|43008.8|42988.8|43013.8|42993.8|43028.8|43008.8|43006.3|42986.3|108
1755617100000|2025-08-19 15:25:00|43011.3|42991.3|43018.8|42998.8|43021.3|43001.3|42993.8|42973.8|146
1755617400000|2025-08-19 15:30:00|43016.3|42996.3|43021.3|43001.3|43031.3|43011.3|43001.3|42981.3|257
1755617700000|2025-08-19 15:35:00|43023.8|43003.8|42986.3|42966.3|43028.8|43008.8|42971.3|42951.3|143
1755618000000|2025-08-19 15:40:00|42983.8|42963.8|42968.8|42948.8|43003.8|42983.8|42968.8|42948.8|39
1755618300000|2025-08-19 15:45:00|42971.3|42951.3|42968.8|42948.8|42983.8|42963.8|42963.8|42943.8|11
1755618600000|2025-08-19 15:50:00|42971.3|42946.3|42951.3|42926.3|42971.3|42946.3|42946.3|42921.3|24
1755618900000|2025-08-19 15:55:00|42946.3|42921.3|42941.3|42911.3|42951.3|42926.3|42926.3|42901.3|12
1755619200000|2025-08-19 16:00:00|42936.3|42916.3|42936.3|42911.3|42946.3|42916.3|42931.3|42906.3|7
1755619500000|2025-08-19 16:05:00|42941.3|42916.3|42921.3|42896.3|42941.3|42916.3|42921.3|42891.3|36
1755619800000|2025-08-19 16:10:00|42916.3|42891.3|42911.3|42886.3|42921.3|42896.3|42906.3|42881.3|11
1755620100000|2025-08-19 16:15:00|42916.3|42891.3|42931.3|42901.3|42936.3|42906.3|42911.3|42886.3|9
1755620400000|2025-08-19 16:20:00|42926.3|42906.3|42931.3|42906.3|42936.3|42911.3|42926.3|42896.3|9
1755620700000|2025-08-19 16:25:00|42936.3|42911.3|42916.3|42891.3|42941.3|42911.3|42916.3|42886.3|21
1755621000000|2025-08-19 16:30:00|42921.3|42886.3|42906.3|42881.3|42921.3|42896.3|42896.3|42871.3|20
1755621300000|2025-08-19 16:35:00|42911.3|42886.3|42906.3|42881.3|42921.3|42891.3|42906.3|42876.3|12
1755621600000|2025-08-19 16:40:00|42911.3|42876.3|42866.3|42841.3|42911.3|42881.3|42861.3|42836.3|32
1755621900000|2025-08-19 16:45:00|42861.3|42836.3|42876.3|42846.3|42886.3|42856.3|42841.3|42816.3|35
1755622200000|2025-08-19 16:50:00|42871.3|42851.3|42871.3|42846.3|42896.3|42871.3|42861.3|42836.3|29
1755622500000|2025-08-19 16:55:00|42876.3|42841.3|42871.3|42846.3|42881.3|42856.3|42866.3|42836.3|7
1755622800000|2025-08-19 17:00:00|42866.3|42841.3|42846.3|42816.3|42866.3|42846.3|42846.3|42816.3|15
1755623100000|2025-08-19 17:05:00|42851.3|42821.3|42831.3|42806.3|42851.3|42821.3|42816.3|42791.3|15
1755623400000|2025-08-19 17:10:00|42836.3|42811.3|42861.3|42836.3|42861.3|42836.3|42831.3|42806.3|14
1755623700000|2025-08-19 17:15:00|42866.3|42831.3|42856.3|42826.3|42866.3|42836.3|42846.3|42816.3|18
1755624000000|2025-08-19 17:20:00|42851.3|42831.3|42871.3|42841.3|42871.3|42846.3|42851.3|42831.3|11
1755624300000|2025-08-19 17:25:00|42866.3|42846.3|42876.3|42846.3|42881.3|42856.3|42866.3|42841.3|2
1755624600000|2025-08-19 17:30:00|42871.3|42851.3|42886.3|42856.3|42891.3|42861.3|42871.3|42846.3|16
1755624900000|2025-08-19 17:35:00|42891.3|42861.3|42901.3|42871.3|42901.3|42876.3|42886.3|42856.3|14
1755625200000|2025-08-19 17:40:00|42906.3|42876.3|42896.3|42871.3|42906.3|42881.3|42896.3|42866.3|16
1755625500000|2025-08-19 17:45:00|42901.3|42876.3|42881.3|42851.3|42901.3|42876.3|42876.3|42851.3|7
1755625800000|2025-08-19 17:50:00|42886.3|42856.3|42881.3|42856.3|42886.3|42861.3|42876.3|42851.3|4
1755626100000|2025-08-19 17:55:00|42886.3|42861.3|42886.3|42861.3|42896.3|42866.3|42886.3|42856.3|4
1755626400000|2025-08-19 18:00:00|42881.3|42856.3|42856.3|42826.3|42891.3|42861.3|42836.3|42811.3|20
1755626700000|2025-08-19 18:05:00|42851.3|42831.3|42876.3|42846.3|42876.3|42846.3|42846.3|42821.3|7
1755627000000|2025-08-19 18:10:00|42871.3|42841.3|42851.3|42821.3|42876.3|42841.3|42846.3|42821.3|6
1755627300000|2025-08-19 18:15:00|42856.3|42826.3|42841.3|42816.3|42856.3|42831.3|42841.3|42811.3|4
1755627600000|2025-08-19 18:20:00|42846.3|42811.3|42846.3|42821.3|42861.3|42831.3|42836.3|42806.3|22
1755627900000|2025-08-19 18:25:00|42841.3|42816.3|42838.8|42818.8|42856.3|42831.3|42836.3|42806.3|14
1755628200000|2025-08-19 18:30:00|42836.3|42816.3|42838.8|42818.8|42848.8|42828.8|42831.3|42811.3|4
1755628500000|2025-08-19 18:35:00|42836.3|42816.3|42846.3|42826.3|42848.8|42828.8|42833.8|42813.8|13
1755628800000|2025-08-19 18:40:00|42848.8|42828.8|42848.8|42828.8|42863.8|42843.8|42841.3|42821.3|9
1755629100000|2025-08-19 18:45:00|42851.3|42831.3|42841.3|42821.3|42851.3|42831.3|42838.8|42818.8|5
1755629400000|2025-08-19 18:50:00|42843.8|42823.8|42851.3|42831.3|42851.3|42831.3|42836.3|42816.3|1
1755629700000|2025-08-19 18:55:00|42848.8|42828.8|42856.3|42836.3|42858.8|42838.8|42843.8|42823.8|2
1755630000000|2025-08-19 19:00:00|42853.8|42833.8|42848.8|42828.8|42856.3|42836.3|42836.3|42816.3|3
1755630300000|2025-08-19 19:05:00|42851.3|42831.3|42841.3|42821.3|42851.3|42831.3|42841.3|42821.3|8
1755630600000|2025-08-19 19:10:00|42838.8|42818.8|42853.8|42833.8|42858.8|42838.8|42838.8|42818.8|35
1755630900000|2025-08-19 19:15:00|42851.3|42831.3|42863.8|42843.8|42863.8|42843.8|42848.8|42828.8|14
1755631200000|2025-08-19 19:20:00|42861.3|42841.3|42876.3|42856.3|42878.8|42858.8|42861.3|42841.3|5
1755631500000|2025-08-19 19:25:00|42873.8|42853.8|42878.8|42858.8|42883.8|42863.8|42871.3|42851.3|5
1755631800000|2025-08-19 19:30:00|42876.3|42856.3|42883.8|42863.8|42886.3|42866.3|42873.8|42853.8|11
1755632100000|2025-08-19 19:35:00|42886.3|42866.3|42883.8|42863.8|42886.3|42866.3|42878.8|42858.8|6
1755632400000|2025-08-19 19:40:00|42881.3|42861.3|42883.8|42863.8|42886.3|42866.3|42878.8|42858.8|4
1755632700000|2025-08-19 19:45:00|42886.3|42866.3|42876.3|42856.3|42886.3|42866.3|42873.8|42853.8|7
1755633000000|2025-08-19 19:50:00|42878.8|42858.8|42876.3|42856.3|42881.3|42861.3|42868.8|42848.8|8
1755633300000|2025-08-19 19:55:00|42878.8|42858.8|42893.8|42873.8|42898.8|42878.8|42878.8|42858.8|22
1755633600000|2025-08-19 20:00:00|42914.8|42874.8|42923.5|42883.5|42932.9|42892.9|42908.7|42868.7|0
1755633900000|2025-08-19 20:05:00|42923.6|42883.6|42925.1|42885.1|42929.8|42889.8|42921.2|42881.2|0
1755634200000|2025-08-19 20:10:00|42925|42885|42916.5|42876.5|42925|42885|42913.4|42873.4|0
1755634500000|2025-08-19 20:15:00|42918|42878|42921.2|42881.2|42922.7|42882.7|42913.4|42873.4|0
1755634800000|2025-08-19 20:20:00|42921.1|42881.1|42914.9|42874.9|42923.5|42883.5|42914.9|42874.9|0
1755635100000|2025-08-19 20:25:00|42915|42875|42923.5|42883.5|42925.1|42885.1|42914.9|42874.9|0
1755635400000|2025-08-19 20:30:00|42923.6|42883.6|42917.6|42877.6|42925.1|42885.1|42917.6|42877.6|0
1755635700000|2025-08-19 20:35:00|42916|42876|42916|42876|42917.6|42877.6|42911.4|42871.4|0
1755636000000|2025-08-19 20:40:00|42916.1|42876.1|42917.6|42877.6|42917.6|42877.6|42908.2|42868.2|0
1755636300000|2025-08-19 20:45:00|42916|42876|42922.3|42882.3|42922.3|42882.3|42912.9|42872.9|0
1755636600000|2025-08-19 20:50:00|42922.2|42882.2|42920.7|42880.7|42923.1|42883.1|42919.2|42879.2|0
1755636900000|2025-08-19 20:55:00|42920.8|42880.8|42927|42887|42927.1|42887.1|42919.2|42879.2|0
1755637200000|2025-08-19 21:00:00|42926.9|42886.9|42925.5|42885.5|42926.9|42886.9|42922.4|42882.4|0
1755637500000|2025-08-19 21:05:00|42925.4|42885.4|42926.3|42886.3|42927.1|42887.1|42922.4|42882.4|0
1755637800000|2025-08-19 21:10:00|42926.2|42886.2|42923.1|42883.1|42926.2|42886.2|42920|42880|0
1755638100000|2025-08-19 21:15:00|42923.2|42883.2|42926.3|42886.3|42926.3|42886.3|42923.2|42883.2|0
1755638400000|2025-08-19 21:20:00|42927.8|42887.8|42927.1|42887.1|42927.8|42887.8|42926.3|42886.3|0
1755638700000|2025-08-19 21:25:00|42927|42887|42920.8|42880.8|42927|42887|42920|42880|0
1755639000000|2025-08-19 21:30:00|42920|42880|42920|42880|42920|42880|42919.2|42879.2|0
1755639300000|2025-08-19 21:35:00|42919.2|42879.2|42918.5|42878.5|42919.2|42879.2|42916.9|42876.9|0
1755639600000|2025-08-19 21:40:00|42918.4|42878.4|42913.8|42873.8|42919.2|42879.2|42909.1|42869.1|0
1755639900000|2025-08-19 21:45:00|42914.5|42874.5|42913.8|42873.8|42919.2|42879.2|42913.8|42873.8|0
1755640200000|2025-08-19 21:50:00|42913.7|42873.7|42911.4|42871.4|42913.7|42873.7|42910.6|42870.6|0
1755640500000|2025-08-19 21:55:00|42910.6|42870.6|42910.6|42870.6|42914.6|42874.6|42909.8|42869.8|0
1755640800000|2025-08-19 22:00:00|42909.9|42869.9|42934.1|42894.1|42940.3|42900.3|42903.6|42863.6|0
1755641100000|2025-08-19 22:05:00|42934.9|42894.9|42932.5|42892.5|42937.2|42897.2|42920.8|42880.8|0
1755641400000|2025-08-19 22:10:00|42932.6|42892.6|42912.2|42872.2|42937.2|42897.2|42912.2|42872.2|0
1755641700000|2025-08-19 22:15:00|42913|42873|42920.8|42880.8|42922.4|42882.4|42909.1|42869.1|0
1755642000000|2025-08-19 22:20:00|42920|42880|42913|42873|42920|42880|42909.9|42869.9|0
1755642300000|2025-08-19 22:25:00|42912.2|42872.2|42901.2|42861.2|42912.2|42872.2|42898.1|42858.1|0
1755642600000|2025-08-19 22:30:00|42901.3|42861.3|42911.4|42871.4|42917.7|42877.7|42898.9|42858.9|0
1755642900000|2025-08-19 22:35:00|42910.6|42870.6|42911.4|42871.4|42916.1|42876.1|42906.7|42866.7|0
1755643200000|2025-08-19 22:40:00|42911.5|42871.5|42911.4|42871.4|42913|42873|42907.5|42867.5|0
1755643500000|2025-08-19 22:45:00|42909.9|42869.9|42909.9|42869.9|42914.5|42874.5|42905.9|42865.9|0
1755643800000|2025-08-19 22:50:00|42910.6|42870.6|42920.8|42880.8|42923.9|42883.9|42910.6|42870.6|0
1755644100000|2025-08-19 22:55:00|42920|42880|42909.1|42869.1|42920.8|42880.8|42907.5|42867.5|0
1755644400000|2025-08-19 23:00:00|42909.9|42869.9|42911.4|42871.4|42916.1|42876.1|42907.5|42867.5|0
1755644700000|2025-08-19 23:05:00|42910.6|42870.6|42909.9|42869.9|42920.8|42880.8|42908.3|42868.3|0
1755645000000|2025-08-19 23:10:00|42910.6|42870.6|42909.1|42869.1|42913|42873|42905.9|42865.9|0
1755645300000|2025-08-19 23:15:00|42909|42869|42897.3|42857.3|42909.9|42869.9|42896.6|42856.6|0
1755645600000|2025-08-19 23:20:00|42897.4|42857.4|42873.9|42833.9|42899.7|42859.7|42862.2|42822.2|0
1755645900000|2025-08-19 23:25:00|42874.7|42834.7|42891.9|42851.9|42895|42855|42873.1|42833.1|0
1755646200000|2025-08-19 23:30:00|42891.8|42851.8|42880.1|42840.1|42893.4|42853.4|42873.9|42833.9|0
1755646500000|2025-08-19 23:35:00|42880.2|42840.2|42881.7|42841.7|42884.8|42844.8|42878.6|42838.6|0
1755646800000|2025-08-19 23:40:00|42881.6|42841.6|42883.3|42843.3|42888|42848|42877|42837|0
1755647100000|2025-08-19 23:45:00|42884.8|42844.8|42877|42837|42888|42848|42876.2|42836.2|0
1755647400000|2025-08-19 23:50:00|42877.8|42837.8|42883.3|42843.3|42886.4|42846.4|42866.9|42826.9|0
1755647700000|2025-08-19 23:55:00|42883.2|42843.2|42880.1|42840.1|42884.8|42844.8|42871.5|42831.5|0
1755648000000|2025-08-20 00:00:00|42877|42837|42875.5|42835.5|42881.7|42841.7|42866.1|42826.1|0
1755648300000|2025-08-20 00:05:00|42875.4|42835.4|42870|42830|42878.6|42838.6|42868.4|42828.4|0
1755648600000|2025-08-20 00:10:00|42869.9|42829.9|42871.3|42831.3|42885.4|42845.4|42864.5|42824.5|0
1755648900000|2025-08-20 00:15:00|42872.1|42832.1|42847.1|42807.1|42872.9|42832.9|42831.8|42791.8|0
1755649200000|2025-08-20 00:20:00|42847.2|42807.2|42831.8|42791.8|42858.7|42818.7|42831.7|42791.7|0
1755649500000|2025-08-20 00:25:00|42831.7|42791.7|42831.8|42791.8|42831.9|42791.9|42816.3|42776.3|0
1755649800000|2025-08-20 00:30:00|42831.9|42791.9|42815|42775|42835.4|42795.4|42814.9|42774.9|0
1755650100000|2025-08-20 00:35:00|42814.9|42774.9|42815.8|42775.8|42823.5|42783.5|42814.9|42774.9|0
1755650400000|2025-08-20 00:40:00|42815.9|42775.9|42815.6|42775.6|42823.4|42783.4|42808|42768|0
1755650700000|2025-08-20 00:45:00|42815.7|42775.7|42831.8|42791.8|42847.2|42807.2|42815.6|42775.6|0
1755651000000|2025-08-20 00:50:00|42831.9|42791.9|42839.6|42799.6|42847.3|42807.3|42831.9|42791.9|0
1755651300000|2025-08-20 00:55:00|42839.5|42799.5|42831.8|42791.8|42843.4|42803.4|42824|42784|0
1755651600000|2025-08-20 01:00:00|42831.9|42791.9|42847.3|42807.3|42855|42815|42831.9|42791.9|0
1755651900000|2025-08-20 01:05:00|42847.2|42807.2|42835.4|42795.4|42854.9|42814.9|42831.5|42791.5|0
1755652200000|2025-08-20 01:10:00|42835.3|42795.3|42831.3|42791.3|42835.4|42795.4|42823.6|42783.6|0
1755652500000|2025-08-20 01:15:00|42831.4|42791.4|42823.7|42783.7|42831.4|42791.4|42816|42776|0
1755652800000|2025-08-20 01:20:00|42823.6|42783.6|42808.4|42768.4|42823.7|42783.7|42808.4|42768.4|0
1755653100000|2025-08-20 01:25:00|42800.8|42760.8|42785.8|42745.8|42808.4|42768.4|42785.7|42745.7|0
1755653400000|2025-08-20 01:30:00|42789.6|42749.6|42800.9|42760.9|42808.8|42768.8|42785.8|42745.8|0
1755653700000|2025-08-20 01:35:00|42800.8|42760.8|42793.1|42753.1|42800.9|42760.9|42785.6|42745.6|0
1755654000000|2025-08-20 01:40:00|42793.2|42753.2|42800.8|42760.8|42800.9|42760.9|42793|42753|0
1755654300000|2025-08-20 01:45:00|42800.7|42760.7|42823.7|42783.7|42823.8|42783.8|42800.7|42760.7|0
1755654600000|2025-08-20 01:50:00|42827.5|42787.5|42846.6|42806.6|42846.6|42806.6|42823.7|42783.7|0
1755654900000|2025-08-20 01:55:00|42842.8|42802.8|42831.1|42791.1|42854.2|42814.2|42831|42791|0
1755655200000|2025-08-20 02:00:00|42834.9|42794.9|42811.7|42771.7|42838.7|42798.7|42807.9|42767.9|0
1755655500000|2025-08-20 02:05:00|42815.5|42775.5|42823.5|42783.5|42823.6|42783.6|42807.8|42767.8|0
1755655800000|2025-08-20 02:10:00|42815.9|42775.9|42823.6|42783.6|42831.3|42791.3|42815.8|42775.8|0
1755656100000|2025-08-20 02:15:00|42823.7|42783.7|42823.7|42783.7|42831.4|42791.4|42823.6|42783.6|0
1755656400000|2025-08-20 02:20:00|42827.5|42787.5|42815.6|42775.6|42831.4|42791.4|42815.5|42775.5|0
1755656700000|2025-08-20 02:25:00|42815.7|42775.7|42830.9|42790.9|42831|42791|42815.6|42775.6|0
1755657000000|2025-08-20 02:30:00|42831|42791|42838.5|42798.5|42846.3|42806.3|42830.8|42790.8|0
1755657300000|2025-08-20 02:35:00|42842.3|42802.3|42838.5|42798.5|42846.2|42806.2|42838.4|42798.4|0
1755657600000|2025-08-20 02:40:00|42834.7|42794.7|42823.3|42783.3|42834.7|42794.7|42823.2|42783.2|0
1755657900000|2025-08-20 02:45:00|42823.4|42783.4|42831|42791|42831|42791|42823.3|42783.3|0
1755658200000|2025-08-20 02:50:00|42830.9|42790.9|42831|42791|42831|42791|42830.9|42790.9|0
1755658500000|2025-08-20 02:55:00|42830.9|42790.9|42830.9|42790.9|42831|42791|42819.3|42779.3|0
1755658800000|2025-08-20 03:00:00|42830.8|42790.8|42830.7|42790.7|42838.6|42798.6|42823.1|42783.1|0
1755659100000|2025-08-20 03:05:00|42823.1|42783.1|42807.5|42767.5|42830.8|42790.8|42807.5|42767.5|0
1755659400000|2025-08-20 03:10:00|42807.4|42767.4|42792.1|42752.1|42807.5|42767.5|42792|42752|0
1755659700000|2025-08-20 03:15:00|42792.2|42752.2|42769.2|42729.2|42799.8|42759.8|42769.2|42729.2|0
1755660000000|2025-08-20 03:20:00|42769.1|42729.1|42776.7|42736.7|42776.9|42736.9|42769|42729|0
1755660300000|2025-08-20 03:25:00|42776.8|42736.8|42792.2|42752.2|42792.2|42752.2|42776.8|42736.8|0
1755660600000|2025-08-20 03:30:00|42784.6|42744.6|42777.1|42737.1|42792.4|42752.4|42777.1|42737.1|0
1755660900000|2025-08-20 03:35:00|42777|42737|42776.7|42736.7|42777.1|42737.1|42769|42729|0
1755661200000|2025-08-20 03:40:00|42776.6|42736.6|42768.7|42728.7|42776.8|42736.8|42768.7|42728.7|0
1755661500000|2025-08-20 03:45:00|42776.3|42736.3|42767.3|42727.3|42776.4|42736.4|42759.3|42719.3|0
1755661800000|2025-08-20 03:50:00|42767.2|42727.2|42767.1|42727.1|42774.8|42734.8|42759.4|42719.4|0
1755662100000|2025-08-20 03:55:00|42767.2|42727.2|42759.6|42719.6|42767.2|42727.2|42759.5|42719.5|0
1755662400000|2025-08-20 04:00:00|42759.5|42719.5|42767.3|42727.3|42767.3|42727.3|42759.5|42719.5|0
1755662700000|2025-08-20 04:05:00|42771.1|42731.1|42767.5|42727.5|42775.1|42735.1|42767.3|42727.3|0
1755663000000|2025-08-20 04:10:00|42771.3|42731.3|42782.7|42742.7|42782.7|42742.7|42759.8|42719.8|0
1755663300000|2025-08-20 04:15:00|42782.6|42742.6|42791.4|42751.4|42805.9|42765.9|42775|42735|0
1755663600000|2025-08-20 04:20:00|42791.3|42751.3|42798.9|42758.9|42798.9|42758.9|42783.6|42743.6|0
1755663900000|2025-08-20 04:25:00|42799|42759|42806.6|42766.6|42806.6|42766.6|42798.8|42758.8|0
1755664200000|2025-08-20 04:30:00|42802.8|42762.8|42798.8|42758.8|42806.7|42766.7|42791.2|42751.2|0
1755664500000|2025-08-20 04:35:00|42795|42755|42783.9|42743.9|42795|42755|42775.6|42735.6|0
1755664800000|2025-08-20 04:40:00|42783.8|42743.8|42791|42751|42791|42751|42775.6|42735.6|0
1755665100000|2025-08-20 04:45:00|42787.2|42747.2|42791.1|42751.1|42798.7|42758.7|42783.4|42743.4|0
1755665400000|2025-08-20 04:50:00|42791.2|42751.2|42775.8|42735.8|42791.2|42751.2|42775.7|42735.7|0
1755665700000|2025-08-20 04:55:00|42775.7|42735.7|42775.8|42735.8|42783.6|42743.6|42775.7|42735.7|0
1755666000000|2025-08-20 05:00:00|42768.2|42728.2|42764.2|42724.2|42775.7|42735.7|42760.4|42720.4|0
1755666300000|2025-08-20 05:05:00|42764.1|42724.1|42765|42725|42775.6|42735.6|42757.3|42717.3|0
1755666600000|2025-08-20 05:10:00|42764.9|42724.9|42780.3|42740.3|42780.3|42740.3|42757.3|42717.3|0
1755666900000|2025-08-20 05:15:00|42776.5|42736.5|42772.6|42732.6|42784.2|42744.2|42772.6|42732.6|0
1755667200000|2025-08-20 05:20:00|42772.7|42732.7|42772.8|42732.8|42780.4|42740.4|42772.5|42732.5|0
1755667500000|2025-08-20 05:25:00|42780.3|42740.3|42795.1|42755.1|42795.2|42755.2|42772.8|42732.8|0
1755667800000|2025-08-20 05:30:00|42795|42755|42802.9|42762.9|42810.6|42770.6|42795|42755|0
1755668100000|2025-08-20 05:35:00|42810.5|42770.5|42795.3|42755.3|42810.5|42770.5|42795.2|42755.2|0
1755668400000|2025-08-20 05:40:00|42795.2|42755.2|42802.8|42762.8|42810.5|42770.5|42795.2|42755.2|0
1755668700000|2025-08-20 05:45:00|42802.9|42762.9|42810.4|42770.4|42810.6|42770.6|42802.8|42762.8|0
1755669000000|2025-08-20 05:50:00|42810.5|42770.5|42833.7|42793.7|42841.2|42801.2|42810.4|42770.4|0
1755669300000|2025-08-20 05:55:00|42829.9|42789.9|42841.5|42801.5|42841.5|42801.5|42826|42786|0
1755669600000|2025-08-20 06:00:00|42876.2|42856.2|42893.7|42873.7|42908.7|42888.7|42871.2|42851.2|40
1755669900000|2025-08-20 06:05:00|42891.2|42871.2|42863.7|42843.7|42893.7|42873.7|42856.2|42836.2|32
1755670200000|2025-08-20 06:10:00|42861.2|42841.2|42866.2|42846.2|42873.7|42853.7|42853.7|42833.7|14
1755670500000|2025-08-20 06:15:00|42863.7|42843.7|42853.7|42833.7|42866.2|42846.2|42833.7|42813.7|14
1755670800000|2025-08-20 06:20:00|42856.2|42836.2|42843.7|42823.7|42858.7|42838.7|42838.7|42818.7|10
1755671100000|2025-08-20 06:25:00|42841.2|42821.2|42848.7|42828.7|42856.2|42836.2|42836.2|42816.2|5
1755671400000|2025-08-20 06:30:00|42846.2|42826.2|42863.7|42843.7|42873.7|42853.7|42846.2|42826.2|14
1755671700000|2025-08-20 06:35:00|42866.2|42846.2|42868.7|42848.7|42873.7|42853.7|42853.7|42833.7|1
1755672000000|2025-08-20 06:40:00|42866.2|42846.2|42856.2|42836.2|42868.7|42848.7|42856.2|42836.2|6
1755672300000|2025-08-20 06:45:00|42853.7|42833.7|42833.7|42813.7|42856.2|42836.2|42818.7|42798.7|56
1755672600000|2025-08-20 06:50:00|42836.2|42816.2|42836.2|42816.2|42843.7|42823.7|42823.7|42803.7|30
1755672900000|2025-08-20 06:55:00|42833.7|42813.7|42886.2|42866.2|42893.7|42873.7|42831.2|42811.2|64
1755673200000|2025-08-20 07:00:00|42893.7|42873.7|42871.2|42851.2|42933.7|42913.7|42856.2|42836.2|345
1755673500000|2025-08-20 07:05:00|42876.2|42856.2|42851.2|42831.2|42891.2|42871.2|42851.2|42831.2|143
1755673800000|2025-08-20 07:10:00|42853.7|42833.7|42823.7|42803.7|42863.7|42843.7|42813.7|42793.7|195
1755674100000|2025-08-20 07:15:00|42826.2|42806.2|42861.2|42841.2|42863.7|42843.7|42826.2|42806.2|107
1755674400000|2025-08-20 07:20:00|42865.1|42845.1|42910.1|42890.1|42910.1|42890.1|42865.1|42845.1|94
1755674700000|2025-08-20 07:25:00|42907.6|42887.6|42915.1|42895.1|42945.1|42925.1|42907.6|42887.6|116
1755675000000|2025-08-20 07:30:00|42915.2|42895.2|42887.7|42867.7|42917.7|42897.7|42885.2|42865.2|62
1755675300000|2025-08-20 07:35:00|42885.2|42865.2|42885.2|42865.2|42892.7|42872.7|42865.2|42845.2|47
1755675600000|2025-08-20 07:40:00|42887.7|42867.7|42885.2|42865.2|42900.2|42880.2|42882.7|42862.7|38
1755675900000|2025-08-20 07:45:00|42887.7|42867.7|42892.7|42872.7|42915.2|42895.2|42880.2|42860.2|62
1755676200000|2025-08-20 07:50:00|42892.8|42872.8|42892.8|42872.8|42902.8|42882.8|42890.3|42870.3|41
1755676500000|2025-08-20 07:55:00|42895.3|42875.3|42915.3|42895.3|42917.8|42897.8|42890.3|42870.3|55
1755676800000|2025-08-20 08:00:00|42914.4|42894.4|42931.9|42911.9|42934.4|42914.4|42911.9|42891.9|61
1755677100000|2025-08-20 08:05:00|42934.4|42914.4|42904.4|42884.4|42944.4|42924.4|42899.4|42879.4|41
1755677400000|2025-08-20 08:10:00|42904.5|42884.5|42889.5|42869.5|42912|42892|42884.5|42864.5|38
1755677700000|2025-08-20 08:15:00|42892|42872|42879.5|42859.5|42894.5|42874.5|42874.5|42854.5|58
1755678000000|2025-08-20 08:20:00|42881.9|42861.9|42891.9|42871.9|42901.9|42881.9|42881.9|42861.9|30
1755678300000|2025-08-20 08:25:00|42889.4|42869.4|42871.9|42851.9|42891.9|42871.9|42866.9|42846.9|45
1755678600000|2025-08-20 08:30:00|42870.9|42850.9|42900.9|42880.9|42915.9|42895.9|42855.9|42835.9|138
1755678900000|2025-08-20 08:35:00|42898.4|42878.4|42905.9|42885.9|42925.9|42905.9|42893.4|42873.4|38
1755679200000|2025-08-20 08:40:00|42904.2|42884.2|42879.2|42859.2|42909.2|42889.2|42871.7|42851.7|17
1755679500000|2025-08-20 08:45:00|42881.7|42861.7|42846.7|42826.7|42881.7|42861.7|42844.2|42824.2|81
1755679800000|2025-08-20 08:50:00|42847.9|42827.9|42850.4|42830.4|42860.4|42840.4|42845.4|42825.4|30
1755680100000|2025-08-20 08:55:00|42852.9|42832.9|42852.9|42832.9|42857.9|42837.9|42837.9|42817.9|38
1755680400000|2025-08-20 09:00:00|42852.1|42832.1|42892.1|42872.1|42894.6|42874.6|42852.1|42832.1|45
1755680700000|2025-08-20 09:05:00|42894.6|42874.6|42907.1|42887.1|42909.6|42889.6|42889.6|42869.6|35
1755681000000|2025-08-20 09:10:00|42903.9|42883.9|42936.4|42916.4|42936.4|42916.4|42901.4|42881.4|51
1755681300000|2025-08-20 09:15:00|42933.9|42913.9|42906.4|42886.4|42936.4|42916.4|42898.9|42878.9|40
1755681600000|2025-08-20 09:20:00|42910.9|42890.9|42915.9|42895.9|42918.4|42898.4|42890.9|42870.9|34
1755681900000|2025-08-20 09:25:00|42913.4|42893.4|42930.9|42910.9|42933.4|42913.4|42913.4|42893.4|20
1755682200000|2025-08-20 09:30:00|42929.7|42909.7|42934.7|42914.7|42939.7|42919.7|42922.2|42902.2|22
1755682500000|2025-08-20 09:35:00|42937.2|42917.2|42949.7|42929.7|42949.7|42929.7|42934.7|42914.7|37
1755682800000|2025-08-20 09:40:00|42949.5|42929.5|42944.5|42924.5|42949.5|42929.5|42929.5|42909.5|40
1755683100000|2025-08-20 09:45:00|42942|42922|42954.5|42934.5|42957|42937|42942|42922|20
1755683400000|2025-08-20 09:50:00|42952|42932|42939.5|42919.5|42959.5|42939.5|42939.5|42919.5|23
1755683700000|2025-08-20 09:55:00|42942|42922|42947|42927|42954.5|42934.5|42937|42917|40
1755684000000|2025-08-20 10:00:00|42947.7|42927.7|42960.2|42940.2|42960.2|42940.2|42940.2|42920.2|22
1755684300000|2025-08-20 10:05:00|42962.7|42942.7|42970.2|42950.2|42975.2|42955.2|42962.7|42942.7|18
1755684600000|2025-08-20 10:10:00|42968.8|42948.8|42988.8|42968.8|42988.8|42968.8|42966.3|42946.3|29
1755684900000|2025-08-20 10:15:00|42991.3|42971.3|42976.3|42956.3|42991.3|42971.3|42973.8|42953.8|33
1755685200000|2025-08-20 10:20:00|42975.3|42955.3|42960.3|42940.3|42975.3|42955.3|42957.8|42937.8|38
1755685500000|2025-08-20 10:25:00|42957.8|42937.8|42950.3|42930.3|42960.3|42940.3|42937.8|42917.8|28
1755685800000|2025-08-20 10:30:00|42950.6|42930.6|42970.6|42950.6|42970.6|42950.6|42948.1|42928.1|26
1755686100000|2025-08-20 10:35:00|42968.1|42948.1|42960.6|42940.6|42973.1|42953.1|42953.1|42933.1|18
1755686400000|2025-08-20 10:40:00|42960.1|42940.1|42947.6|42927.6|42967.6|42947.6|42942.6|42922.6|28
1755686700000|2025-08-20 10:45:00|42945.1|42925.1|42957.6|42937.6|42957.6|42937.6|42940.1|42920.1|11
1755687000000|2025-08-20 10:50:00|42958.1|42938.1|42955.6|42935.6|42960.6|42940.6|42953.1|42933.1|9
1755687300000|2025-08-20 10:55:00|42953.1|42933.1|42955.6|42935.6|42963.1|42943.1|42948.1|42928.1|20
1755687600000|2025-08-20 11:00:00|42954.4|42934.4|42971.9|42951.9|42976.9|42956.9|42946.9|42926.9|51
1755687900000|2025-08-20 11:05:00|42974.4|42954.4|42981.9|42961.9|42981.9|42961.9|42966.9|42946.9|9
1755688200000|2025-08-20 11:10:00|42980.6|42960.6|42965.6|42945.6|42980.6|42960.6|42965.6|42945.6|20
1755688500000|2025-08-20 11:15:00|42968.1|42948.1|42950.6|42930.6|42970.6|42950.6|42945.6|42925.6|24
1755688800000|2025-08-20 11:20:00|42955.5|42935.5|42955.5|42935.5|42960.5|42940.5|42950.5|42930.5|12
1755689100000|2025-08-20 11:25:00|42953|42933|42950.5|42930.5|42955.5|42935.5|42945.5|42925.5|33
1755689400000|2025-08-20 11:30:00|42945.9|42925.9|42953.4|42933.4|42960.9|42940.9|42945.9|42925.9|34
1755689700000|2025-08-20 11:35:00|42955.9|42935.9|42948.4|42928.4|42958.4|42938.4|42945.9|42925.9|14
1755690000000|2025-08-20 11:40:00|42951|42931|42958.5|42938.5|42958.5|42938.5|42948.5|42928.5|9
1755690300000|2025-08-20 11:45:00|42956|42936|42956|42936|42956|42936|42941|42921|18
1755690600000|2025-08-20 11:50:00|42957.2|42937.2|42959.7|42939.7|42964.7|42944.7|42954.7|42934.7|16
1755690900000|2025-08-20 11:55:00|42962.2|42942.2|42967.2|42947.2|42974.7|42954.7|42957.2|42937.2|7
1755691200000|2025-08-20 12:00:00|42963.9|42943.9|42976.4|42956.4|42976.4|42956.4|42961.4|42941.4|29
1755691500000|2025-08-20 12:05:00|42978.9|42958.9|42991.4|42971.4|42993.9|42973.9|42976.4|42956.4|13
1755691800000|2025-08-20 12:10:00|42990.3|42970.3|42977.8|42957.8|42990.3|42970.3|42975.3|42955.3|11
1755692100000|2025-08-20 12:15:00|42980.3|42960.3|42990.3|42970.3|42995.3|42975.3|42975.3|42955.3|59
1755692400000|2025-08-20 12:20:00|42991.4|42971.4|42983.9|42963.9|42996.4|42976.4|42983.9|42963.9|11
1755692700000|2025-08-20 12:25:00|42981.4|42961.4|42958.9|42938.9|42981.4|42961.4|42958.9|42938.9|68
1755693000000|2025-08-20 12:30:00|42958.4|42938.4|42940.9|42920.9|42970.9|42950.9|42940.9|42920.9|45
1755693300000|2025-08-20 12:35:00|42938.4|42918.4|42920.9|42900.9|42938.4|42918.4|42918.4|42898.4|29
1755693600000|2025-08-20 12:40:00|42921.1|42901.1|42943.6|42923.6|42948.6|42928.6|42921.1|42901.1|24
1755693900000|2025-08-20 12:45:00|42941.1|42921.1|42943.6|42923.6|42946.1|42926.1|42936.1|42916.1|13
1755694200000|2025-08-20 12:50:00|42941.2|42921.2|42903.7|42883.7|42941.2|42921.2|42903.7|42883.7|29
1755694500000|2025-08-20 12:55:00|42906.2|42886.2|42906.2|42886.2|42913.7|42893.7|42901.2|42881.2|22
1755694800000|2025-08-20 13:00:00|42908.3|42888.3|42898.3|42878.3|42915.8|42895.8|42890.8|42870.8|48
1755695100000|2025-08-20 13:05:00|42895.8|42875.8|42900.8|42880.8|42915.8|42895.8|42895.8|42875.8|15
1755695400000|2025-08-20 13:10:00|42901.8|42881.8|42911.8|42891.8|42911.8|42891.8|42896.8|42876.8|228
1755695700000|2025-08-20 13:15:00|42909.3|42889.3|42891.8|42871.8|42914.3|42894.3|42891.8|42871.8|28
1755696000000|2025-08-20 13:20:00|42892.4|42872.4|42904.9|42884.9|42907.4|42887.4|42892.4|42872.4|23
1755696300000|2025-08-20 13:25:00|42902.4|42882.4|42894.9|42874.9|42907.4|42887.4|42894.9|42874.9|32
1755696600000|2025-08-20 13:30:00|42895|42875|42932.5|42912.5|42942.5|42922.5|42892.5|42872.5|133
1755696900000|2025-08-20 13:35:00|42935|42915|42925|42905|42952.5|42932.5|42925|42905|74
1755697200000|2025-08-20 13:40:00|42925.5|42905.5|42963|42943|42963|42943|42920.5|42900.5|110
1755697500000|2025-08-20 13:45:00|42960.5|42940.5|42953|42933|42970.5|42950.5|42950.5|42930.5|108
1755697800000|2025-08-20 13:50:00|42951.3|42931.3|42856.3|42836.3|42953.8|42933.8|42836.3|42816.3|327
1755698100000|2025-08-20 13:55:00|42858.8|42838.8|42886.3|42866.3|42891.3|42871.3|42848.8|42828.8|108
1755698400000|2025-08-20 14:00:00|42884.1|42864.1|42916.6|42896.6|42944.1|42924.1|42879.1|42859.1|93
1755698700000|2025-08-20 14:05:00|42919.1|42899.1|42849.1|42829.1|42919.1|42899.1|42846.6|42826.6|95
1755699000000|2025-08-20 14:10:00|42851.3|42831.3|42841.3|42821.3|42886.3|42866.3|42841.3|42821.3|90
1755699300000|2025-08-20 14:15:00|42843.8|42823.8|42871.3|42851.3|42871.3|42851.3|42831.3|42811.3|93
1755699600000|2025-08-20 14:20:00|42868.7|42848.7|42878.7|42858.7|42891.2|42871.2|42866.2|42846.2|51
1755699900000|2025-08-20 14:25:00|42881.2|42861.2|42833.7|42813.7|42888.7|42868.7|42833.7|42813.7|59
1755700200000|2025-08-20 14:30:00|42835.5|42815.5|42860.5|42840.5|42860.5|42840.5|42830.5|42810.5|68
1755700500000|2025-08-20 14:35:00|42858|42838|42858|42838|42878|42858|42835.5|42815.5|50
1755700800000|2025-08-20 14:40:00|42858.8|42838.8|42866.3|42846.3|42881.3|42861.3|42856.3|42836.3|53
1755701100000|2025-08-20 14:45:00|42868.8|42848.8|42856.3|42836.3|42876.3|42856.3|42841.3|42821.3|71
1755701400000|2025-08-20 14:50:00|42857.9|42837.9|42850.4|42830.4|42867.9|42847.9|42837.9|42817.9|51
1755701700000|2025-08-20 14:55:00|42852.9|42832.9|42857.9|42837.9|42867.9|42847.9|42847.9|42827.9|40
1755702000000|2025-08-20 15:00:00|42858.9|42838.9|42831.4|42811.4|42883.9|42863.9|42828.9|42808.9|104
1755702300000|2025-08-20 15:05:00|42833.9|42813.9|42878.9|42858.9|42888.9|42868.9|42833.9|42813.9|63
1755702600000|2025-08-20 15:10:00|42877.4|42857.4|42862.4|42842.4|42879.9|42859.9|42852.4|42832.4|46
1755702900000|2025-08-20 15:15:00|42864.9|42844.9|42872.4|42852.4|42877.4|42857.4|42862.4|42842.4|55
1755703200000|2025-08-20 15:20:00|42873.2|42853.2|42893.2|42873.2|42898.2|42878.2|42873.2|42853.2|97
1755703500000|2025-08-20 15:25:00|42895.7|42875.7|42898.2|42878.2|42908.2|42888.2|42880.7|42860.7|145
1755703800000|2025-08-20 15:30:00|42895.7|42875.7|42878.2|42858.2|42908.2|42888.2|42873.2|42853.2|219
1755704100000|2025-08-20 15:35:00|42875.7|42855.7|42843.2|42823.2|42888.2|42868.2|42838.2|42818.2|184
1755704400000|2025-08-20 15:40:00|42845.7|42825.7|42853.2|42833.2|42875.7|42855.7|42838.2|42818.2|35
1755704700000|2025-08-20 15:45:00|42855.7|42835.7|42848.2|42828.2|42875.7|42855.7|42845.7|42825.7|40
1755705000000|2025-08-20 15:50:00|42850.7|42825.7|42830.7|42805.7|42850.7|42825.7|42815.7|42790.7|32
1755705300000|2025-08-20 15:55:00|42825.7|42800.7|42815.7|42790.7|42830.7|42800.7|42800.7|42775.7|31
1755705600000|2025-08-20 16:00:00|42810.7|42785.7|42820.7|42795.7|42825.7|42800.7|42810.7|42785.7|16
1755705900000|2025-08-20 16:05:00|42825.7|42790.7|42830.7|42805.7|42835.7|42805.7|42815.7|42790.7|29
1755706200000|2025-08-20 16:10:00|42825.7|42800.7|42845.7|42820.7|42850.7|42825.7|42825.7|42800.7|12
1755706500000|2025-08-20 16:15:00|42850.7|42825.7|42860.7|42830.7|42860.7|42835.7|42840.7|42815.7|9
1755706800000|2025-08-20 16:20:00|42855.7|42835.7|42865.7|42840.7|42870.7|42845.7|42855.7|42830.7|13
1755707100000|2025-08-20 16:25:00|42870.7|42835.7|42870.7|42840.7|42875.7|42845.7|42860.7|42835.7|19
1755707400000|2025-08-20 16:30:00|42865.7|42845.7|42865.7|42840.7|42875.7|42850.7|42855.7|42830.7|16
1755707700000|2025-08-20 16:35:00|42860.7|42835.7|42840.7|42810.7|42865.7|42840.7|42835.7|42810.7|14
1755708000000|2025-08-20 16:40:00|42835.7|42815.7|42860.7|42835.7|42865.7|42840.7|42825.7|42800.7|76
1755708300000|2025-08-20 16:45:00|42855.7|42830.7|42850.7|42825.7|42865.7|42835.7|42845.7|42815.7|5
1755708600000|2025-08-20 16:50:00|42855.7|42820.7|42845.7|42820.7|42855.7|42825.7|42835.7|42810.7|4
1755708900000|2025-08-20 16:55:00|42840.7|42815.7|42835.7|42810.7|42845.7|42815.7|42825.7|42795.7|6
1755709200000|2025-08-20 17:00:00|42830.7|42805.7|42850.7|42820.7|42855.7|42825.7|42830.7|42800.7|7
1755709500000|2025-08-20 17:05:00|42845.7|42815.7|42855.7|42825.7|42860.7|42835.7|42835.7|42810.7|4
1755709800000|2025-08-20 17:10:00|42850.7|42830.7|42820.7|42795.7|42855.7|42830.7|42820.7|42795.7|18
1755710100000|2025-08-20 17:15:00|42815.7|42790.7|42845.7|42815.7|42845.7|42815.7|42815.7|42790.7|16
1755710400000|2025-08-20 17:20:00|42850.7|42820.7|42835.7|42810.7|42860.7|42830.7|42830.7|42805.7|5
1755710700000|2025-08-20 17:25:00|42830.7|42805.7|42835.7|42805.7|42835.7|42810.7|42820.7|42795.7|8
1755711000000|2025-08-20 17:30:00|42830.7|42800.7|42860.7|42835.7|42865.7|42835.7|42830.7|42800.7|10
1755711300000|2025-08-20 17:35:00|42855.7|42830.7|42865.7|42835.7|42865.7|42840.7|42855.7|42825.7|13
1755711600000|2025-08-20 17:40:00|42860.7|42830.7|42870.7|42845.7|42870.7|42845.7|42860.7|42830.7|7
1755711900000|2025-08-20 17:45:00|42875.7|42850.7|42865.7|42835.7|42880.7|42850.7|42860.7|42830.7|12
1755712200000|2025-08-20 17:50:00|42860.7|42840.7|42860.7|42835.7|42870.7|42840.7|42850.7|42825.7|3
1755712500000|2025-08-20 17:55:00|42855.7|42830.7|42850.7|42815.7|42860.7|42835.7|42845.7|42815.7|7
1755712800000|2025-08-20 18:00:00|42845.7|42820.7|42820.7|42795.7|42855.7|42825.7|42810.7|42785.7|26
1755713100000|2025-08-20 18:05:00|42825.7|42790.7|42825.7|42800.7|42830.7|42800.7|42805.7|42780.7|9
1755713400000|2025-08-20 18:10:00|42830.7|42795.7|42810.7|42785.7|42830.7|42805.7|42795.7|42765.7|14
1755713700000|2025-08-20 18:15:00|42805.7|42780.7|42805.7|42775.7|42820.7|42790.7|42800.7|42775.7|12
1755714000000|2025-08-20 18:20:00|42800.7|42780.7|42815.7|42790.7|42815.7|42790.7|42795.7|42765.7|21
1755714300000|2025-08-20 18:25:00|42810.7|42785.7|42808.2|42788.2|42825.7|42800.7|42805.7|42775.7|18
1755714600000|2025-08-20 18:30:00|42810.7|42790.7|42825.7|42805.7|42828.2|42808.2|42808.2|42788.2|3
1755714900000|2025-08-20 18:35:00|42823.2|42803.2|42838.2|42818.2|42840.7|42820.7|42820.7|42800.7|2
1755715200000|2025-08-20 18:40:00|42835.7|42815.7|42840.7|42820.7|42845.7|42825.7|42833.2|42813.2|0
1755715500000|2025-08-20 18:45:00|42843.2|42823.2|42855.7|42835.7|42858.2|42838.2|42840.7|42820.7|2
1755715800000|2025-08-20 18:50:00|42853.2|42833.2|42843.2|42823.2|42855.7|42835.7|42840.7|42820.7|15
1755716100000|2025-08-20 18:55:00|42845.7|42825.7|42828.2|42808.2|42848.2|42828.2|42825.7|42805.7|2
1755716400000|2025-08-20 19:00:00|42830.7|42810.7|42838.2|42818.2|42843.2|42823.2|42828.2|42808.2|8
1755716700000|2025-08-20 19:05:00|42840.7|42820.7|42853.2|42833.2|42855.7|42835.7|42833.2|42813.2|6
1755717000000|2025-08-20 19:10:00|42850.7|42830.7|42875.7|42855.7|42878.2|42858.2|42850.7|42830.7|18
1755717300000|2025-08-20 19:15:00|42873.2|42853.2|42868.2|42848.2|42878.2|42858.2|42868.2|42848.2|7
1755717600000|2025-08-20 19:20:00|42870.7|42850.7|42893.2|42873.2|42893.2|42873.2|42868.2|42848.2|30
1755717900000|2025-08-20 19:25:00|42890.7|42870.7|42875.7|42855.7|42890.7|42870.7|42870.7|42850.7|11
1755718200000|2025-08-20 19:30:00|42873.2|42853.2|42870.7|42850.7|42888.2|42868.2|42870.7|42850.7|57
1755718500000|2025-08-20 19:35:00|42873.2|42853.2|42873.2|42853.2|42888.2|42868.2|42868.2|42848.2|44
1755718800000|2025-08-20 19:40:00|42875.7|42855.7|42885.7|42865.7|42888.2|42868.2|42870.7|42850.7|30
1755719100000|2025-08-20 19:45:00|42883.2|42863.2|42888.2|42868.2|42888.2|42868.2|42875.7|42855.7|4
1755719400000|2025-08-20 19:50:00|42885.7|42865.7|42883.2|42863.2|42888.2|42868.2|42868.2|42848.2|23
1755719700000|2025-08-20 19:55:00|42880.7|42860.7|42883.2|42863.2|42890.7|42870.7|42873.2|42853.2|33
1755720000000|2025-08-20 20:00:00|42878.2|42858.2|42903.1|42863.1|42910|42870|42878.2|42848.2|0
1755720300000|2025-08-20 20:05:00|42903|42863|42898.4|42858.4|42906.2|42866.2|42895.3|42855.3|0
1755720600000|2025-08-20 20:10:00|42899.9|42859.9|42898.4|42858.4|42904.6|42864.6|42889|42849|0
1755720900000|2025-08-20 20:15:00|42899.9|42859.9|42890.6|42850.6|42899.9|42859.9|42886.7|42846.7|0
1755721200000|2025-08-20 20:20:00|42890.5|42850.5|42892.1|42852.1|42895.3|42855.3|42886.7|42846.7|0
1755721500000|2025-08-20 20:25:00|42890.6|42850.6|42890.6|42850.6|42892.1|42852.1|42886.7|42846.7|0
1755721800000|2025-08-20 20:30:00|42890.5|42850.5|42895.3|42855.3|42896.8|42856.8|42889|42849|0
1755722100000|2025-08-20 20:35:00|42895.2|42855.2|42898.4|42858.4|42899.9|42859.9|42892.1|42852.1|0
1755722400000|2025-08-20 20:40:00|42898.3|42858.3|42898.4|42858.4|42899.9|42859.9|42896.8|42856.8|0
1755722700000|2025-08-20 20:45:00|42898.3|42858.3|42893.7|42853.7|42901.5|42861.5|42890.6|42850.6|0
1755723000000|2025-08-20 20:50:00|42892.1|42852.1|42906.2|42866.2|42908.5|42868.5|42892.1|42852.1|0
1755723300000|2025-08-20 20:55:00|42906.1|42866.1|42904.6|42864.6|42908.5|42868.5|42903.1|42863.1|0
1755723600000|2025-08-20 21:00:00|42904.5|42864.5|42905.4|42865.4|42909.3|42869.3|42901.5|42861.5|0
1755723900000|2025-08-20 21:05:00|42906.2|42866.2|42906.9|42866.9|42907.7|42867.7|42904.6|42864.6|0
1755724200000|2025-08-20 21:10:00|42906.2|42866.2|42906.2|42866.2|42907.7|42867.7|42904.6|42864.6|0
1755724500000|2025-08-20 21:15:00|42906.9|42866.9|42906.2|42866.2|42906.9|42866.9|42906.2|42866.2|0
1755724800000|2025-08-20 21:20:00|42906.9|42866.9|42907.7|42867.7|42907.7|42867.7|42906.9|42866.9|0
1755725100000|2025-08-20 21:25:00|42906.9|42866.9|42908.5|42868.5|42908.5|42868.5|42906.9|42866.9|0
1755725400000|2025-08-20 21:30:00|42908.6|42868.6|42910.8|42870.8|42911.6|42871.6|42908.6|42868.6|0
1755725700000|2025-08-20 21:35:00|42910.1|42870.1|42910.8|42870.8|42910.8|42870.8|42910.1|42870.1|0
1755726000000|2025-08-20 21:40:00|42910.1|42870.1|42910.8|42870.8|42911.6|42871.6|42908.5|42868.5|0
1755726300000|2025-08-20 21:45:00|42910.1|42870.1|42909.3|42869.3|42910.1|42870.1|42907.7|42867.7|0
1755726600000|2025-08-20 21:50:00|42908.5|42868.5|42908.5|42868.5|42908.5|42868.5|42908.5|42868.5|0
1755726900000|2025-08-20 21:55:00|42907.7|42867.7|42907.7|42867.7|42907.7|42867.7|42906.9|42866.9|0
1755727200000|2025-08-20 22:00:00|42908|42868|42919.4|42879.4|42933.4|42893.4|42908|42868|0
1755727500000|2025-08-20 22:05:00|42918.6|42878.6|42911.6|42871.6|42929.6|42889.6|42904.6|42864.6|0
1755727800000|2025-08-20 22:10:00|42912.4|42872.4|42901.5|42861.5|42921|42881|42899.9|42859.9|0
1755728100000|2025-08-20 22:15:00|42903|42863|42888.2|42848.2|42907.7|42867.7|42888.2|42848.2|0
1755728400000|2025-08-20 22:20:00|42887.4|42847.4|42906.2|42866.2|42906.2|42866.2|42886.7|42846.7|0
1755728700000|2025-08-20 22:25:00|42907.7|42867.7|42904.6|42864.6|42907.7|42867.7|42896|42856|0
1755729000000|2025-08-20 22:30:00|42905.4|42865.4|42896|42856|42910.8|42870.8|42896|42856|0
1755729300000|2025-08-20 22:35:00|42896.1|42856.1|42889.8|42849.8|42896.8|42856.8|42886.7|42846.7|0
1755729600000|2025-08-20 22:40:00|42889|42849|42892.9|42852.9|42894.5|42854.5|42886.7|42846.7|0
1755729900000|2025-08-20 22:45:00|42892.1|42852.1|42893.7|42853.7|42894.5|42854.5|42889.8|42849.8|0
1755730200000|2025-08-20 22:50:00|42894.5|42854.5|42894.5|42854.5|42896.8|42856.8|42892.9|42852.9|0
1755730500000|2025-08-20 22:55:00|42894.4|42854.4|42893.7|42853.7|42896.8|42856.8|42891.3|42851.3|0
1755730800000|2025-08-20 23:00:00|42894.5|42854.5|42890.6|42850.6|42898.4|42858.4|42888.2|42848.2|0
1755731100000|2025-08-20 23:05:00|42891.3|42851.3|42899.8|42859.8|42901.3|42861.3|42881.8|42841.8|0
1755731400000|2025-08-20 23:10:00|42901.3|42861.3|42893.5|42853.5|42901.3|42861.3|42891.9|42851.9|0
1755731700000|2025-08-20 23:15:00|42894.3|42854.3|42892.7|42852.7|42896.6|42856.6|42891.2|42851.2|0
1755732000000|2025-08-20 23:20:00|42893.5|42853.5|42888.1|42848.1|42893.5|42853.5|42888.1|42848.1|0
1755732300000|2025-08-20 23:25:00|42888.8|42848.8|42884.9|42844.9|42891.2|42851.2|42882.6|42842.6|0
1755732600000|2025-08-20 23:30:00|42884.2|42844.2|42875.6|42835.6|42884.9|42844.9|42874.8|42834.8|0
1755732900000|2025-08-20 23:35:00|42876.4|42836.4|42881.8|42841.8|42881.8|42841.8|42874.8|42834.8|0
1755733200000|2025-08-20 23:40:00|42881|42841|42881.8|42841.8|42886.5|42846.5|42878.7|42838.7|0
1755733500000|2025-08-20 23:45:00|42881|42841|42875.6|42835.6|42884.9|42844.9|42875.6|42835.6|0
1755733800000|2025-08-20 23:50:00|42875.5|42835.5|42891.2|42851.2|42891.2|42851.2|42874.8|42834.8|0
1755734100000|2025-08-20 23:55:00|42891.1|42851.1|42892.7|42852.7|42895.8|42855.8|42885.7|42845.7|0
1755734400000|2025-08-21 00:00:00|42891.9|42851.9|42882.6|42842.6|42891.9|42851.9|42874.8|42834.8|0
1755734700000|2025-08-21 00:05:00|42883.4|42843.4|42880.3|42840.3|42889.6|42849.6|42875.6|42835.6|0
1755735000000|2025-08-21 00:10:00|42881|42841|42867.4|42827.4|42902.6|42862.6|42865.1|42825.1|0
1755735300000|2025-08-21 00:15:00|42867.5|42827.5|42881.3|42841.3|42903|42863|42865.1|42825.1|0
1755735600000|2025-08-21 00:20:00|42881.2|42841.2|42880.8|42840.8|42881.2|42841.2|42873.1|42833.1|0
1755735900000|2025-08-21 00:25:00|42880.7|42840.7|42888.5|42848.5|42888.5|42848.5|42872.9|42832.9|0
1755736200000|2025-08-21 00:30:00|42888.4|42848.4|42919.4|42879.4|42927|42887|42888.4|42848.4|0
1755736500000|2025-08-21 00:35:00|42923.2|42883.2|42927|42887|42934.8|42894.8|42919.3|42879.3|0
1755736800000|2025-08-21 00:40:00|42927.1|42887.1|42919.5|42879.5|42934.8|42894.8|42919.4|42879.4|0
1755737100000|2025-08-21 00:45:00|42919.6|42879.6|42896.2|42856.2|42927.1|42887.1|42896.1|42856.1|0
1755737400000|2025-08-21 00:50:00|42896.1|42856.1|42888.4|42848.4|42903.9|42863.9|42880.6|42840.6|0
1755737700000|2025-08-21 00:55:00|42888.5|42848.5|42903.8|42863.8|42903.9|42863.9|42888.4|42848.4|0
1755738000000|2025-08-21 01:00:00|42903.9|42863.9|42903.5|42863.5|42911.5|42871.5|42892.1|42852.1|0
1755738300000|2025-08-21 01:05:00|42903.6|42863.6|42895.9|42855.9|42903.7|42863.7|42888|42848|0
1755738600000|2025-08-21 01:10:00|42896|42856|42903.5|42863.5|42903.6|42863.6|42888|42848|0
1755738900000|2025-08-21 01:15:00|42903.6|42863.6|42895.8|42855.8|42903.6|42863.6|42895.7|42855.7|0
1755739200000|2025-08-21 01:20:00|42888.2|42848.2|42911.5|42871.5|42911.5|42871.5|42888.1|42848.1|0
1755739500000|2025-08-21 01:25:00|42911.6|42871.6|42903.9|42863.9|42911.6|42871.6|42896.1|42856.1|0
1755739800000|2025-08-21 01:30:00|42904|42864|42904.1|42864.1|42904.2|42864.2|42903.9|42863.9|0
1755740100000|2025-08-21 01:35:00|42904|42864|42896.4|42856.4|42904.1|42864.1|42896.4|42856.4|0
1755740400000|2025-08-21 01:40:00|42896.5|42856.5|42896.5|42856.5|42904.2|42864.2|42896.4|42856.4|0
1755740700000|2025-08-21 01:45:00|42896.6|42856.6|42904.3|42864.3|42904.3|42864.3|42896.6|42856.6|0
1755741000000|2025-08-21 01:50:00|42904.4|42864.4|42920.1|42880.1|42920.2|42880.2|42904.3|42864.3|0
1755741300000|2025-08-21 01:55:00|42920.2|42880.2|42936|42896|42936.1|42896.1|42920.1|42880.1|0
1755741600000|2025-08-21 02:00:00|42935.9|42895.9|42936|42896|42936.1|42896.1|42928.3|42888.3|0
1755741900000|2025-08-21 02:05:00|42936.1|42896.1|42935.6|42895.6|42936.1|42896.1|42928.2|42888.2|0
1755742200000|2025-08-21 02:10:00|42935.7|42895.7|42945.9|42905.9|42953.4|42913.4|42935.6|42895.6|0
1755742500000|2025-08-21 02:15:00|42946|42906|42945.9|42905.9|42946|42906|42934.2|42894.2|0
1755742800000|2025-08-21 02:20:00|42946|42906|42946|42906|42953.7|42913.7|42945.9|42905.9|0
1755743100000|2025-08-21 02:25:00|42945.9|42905.9|42946|42906|42949.8|42909.8|42945.9|42905.9|0
1755743400000|2025-08-21 02:30:00|42945.9|42905.9|42945.9|42905.9|42953.7|42913.7|42945.8|42905.8|0
1755743700000|2025-08-21 02:35:00|42945.8|42905.8|42945.9|42905.9|42953.5|42913.5|42945.7|42905.7|0
1755744000000|2025-08-21 02:40:00|42945.8|42905.8|42953.5|42913.5|42953.5|42913.5|42945.7|42905.7|0
1755744300000|2025-08-21 02:45:00|42953.4|42913.4|42953.3|42913.3|42953.5|42913.5|42953.2|42913.2|0
1755744600000|2025-08-21 02:50:00|42953.4|42913.4|42961.1|42921.1|42961.1|42921.1|42953.4|42913.4|0
1755744900000|2025-08-21 02:55:00|42961|42921|42961|42921|42961.1|42921.1|42953.4|42913.4|0
1755745200000|2025-08-21 03:00:00|42961.1|42921.1|42961|42921|42961.1|42921.1|42953.3|42913.3|0
1755745500000|2025-08-21 03:05:00|42960.9|42920.9|42961.2|42921.2|42961.3|42921.3|42960.9|42920.9|0
1755745800000|2025-08-21 03:10:00|42961.1|42921.1|42953.4|42913.4|42961.2|42921.2|42953.4|42913.4|0
1755746100000|2025-08-21 03:15:00|42953.3|42913.3|42949.4|42909.4|42953.3|42913.3|42945.5|42905.5|0
1755746400000|2025-08-21 03:20:00|42949.3|42909.3|42937.9|42897.9|42949.4|42909.4|42937.7|42897.7|0
1755746700000|2025-08-21 03:25:00|42938|42898|42938.1|42898.1|42945.7|42905.7|42934.2|42894.2|0
1755747000000|2025-08-21 03:30:00|42941.9|42901.9|42938.1|42898.1|42945.7|42905.7|42930.3|42890.3|0
1755747300000|2025-08-21 03:35:00|42938.2|42898.2|42945.7|42905.7|42945.7|42905.7|42938|42898|0
1755747600000|2025-08-21 03:40:00|42945.8|42905.8|42938|42898|42945.8|42905.8|42938|42898|0
1755747900000|2025-08-21 03:45:00|42938.1|42898.1|42945.6|42905.6|42945.7|42905.7|42937.9|42897.9|0
1755748200000|2025-08-21 03:50:00|42945.7|42905.7|42938|42898|42945.8|42905.8|42937.9|42897.9|0
1755748500000|2025-08-21 03:55:00|42937.9|42897.9|42930.1|42890.1|42938|42898|42930.1|42890.1|0
1755748800000|2025-08-21 04:00:00|42930|42890|42930.1|42890.1|42930.2|42890.2|42922.4|42882.4|0
1755749100000|2025-08-21 04:05:00|42930|42890|42914.8|42874.8|42930.1|42890.1|42914.7|42874.7|0
1755749400000|2025-08-21 04:10:00|42914.7|42874.7|42922.3|42882.3|42922.3|42882.3|42914.6|42874.6|0
1755749700000|2025-08-21 04:15:00|42922.4|42882.4|42922.4|42882.4|42937.8|42897.8|42922.3|42882.3|0
1755750000000|2025-08-21 04:20:00|42922.3|42882.3|42926.2|42886.2|42930|42890|42922.2|42882.2|0
1755750300000|2025-08-21 04:25:00|42930|42890|42914.7|42874.7|42930.1|42890.1|42914.7|42874.7|0
1755750600000|2025-08-21 04:30:00|42907.2|42867.2|42915|42875|42922.5|42882.5|42907|42867|0
1755750900000|2025-08-21 04:35:00|42914.9|42874.9|42907.2|42867.2|42914.9|42874.9|42907.1|42867.1|0
1755751200000|2025-08-21 04:40:00|42907.1|42867.1|42899.8|42859.8|42907.2|42867.2|42899.4|42859.4|0
1755751500000|2025-08-21 04:45:00|42899.7|42859.7|42907.3|42867.3|42907.5|42867.5|42899.7|42859.7|0
1755751800000|2025-08-21 04:50:00|42899.7|42859.7|42876.9|42836.9|42899.7|42859.7|42876.9|42836.9|0
1755752100000|2025-08-21 04:55:00|42880.7|42840.7|42869.2|42829.2|42884.5|42844.5|42869.1|42829.1|0
1755752400000|2025-08-21 05:00:00|42869.1|42829.1|42861.7|42821.7|42873.3|42833.3|42861.6|42821.6|0
1755752700000|2025-08-21 05:05:00|42865.5|42825.5|42842.9|42802.9|42869.3|42829.3|42834.5|42794.5|0
1755753000000|2025-08-21 05:10:00|42839.1|42799.1|42839.1|42799.1|42839.1|42799.1|42823.8|42783.8|0
1755753300000|2025-08-21 05:15:00|42839.2|42799.2|42862.1|42822.1|42862.3|42822.3|42839.1|42799.1|0
1755753600000|2025-08-21 05:20:00|42862|42822|42846.8|42806.8|42862.1|42822.1|42839.1|42799.1|0
1755753900000|2025-08-21 05:25:00|42846.7|42806.7|42857.4|42817.4|42865.1|42825.1|42835.2|42795.2|0
1755754200000|2025-08-21 05:30:00|42857.5|42817.5|42853.6|42813.6|42865.1|42825.1|42849.7|42809.7|0
1755754500000|2025-08-21 05:35:00|42849.8|42809.8|42842.2|42802.2|42857.5|42817.5|42834.5|42794.5|0
1755754800000|2025-08-21 05:40:00|42849.8|42809.8|42866.1|42826.1|42866.1|42826.1|42834.5|42794.5|0
1755755100000|2025-08-21 05:45:00|42866|42826|42858.5|42818.5|42866.3|42826.3|42850.9|42810.9|0
1755755400000|2025-08-21 05:50:00|42850.9|42810.9|42874.1|42834.1|42874.1|42834.1|42850.9|42810.9|0
1755755700000|2025-08-21 05:55:00|42874|42834|42832.1|42792.1|42874.2|42834.2|42824.4|42784.4|0
1755756000000|2025-08-21 06:00:00|42852.7|42832.7|42852.7|42832.7|42860.2|42840.2|42842.7|42822.7|7
1755756300000|2025-08-21 06:05:00|42850.2|42830.2|42837.7|42817.7|42850.2|42830.2|42827.7|42807.7|8
1755756600000|2025-08-21 06:10:00|42840.2|42820.2|42852.7|42832.7|42860.2|42840.2|42840.2|42820.2|3
1755756900000|2025-08-21 06:15:00|42850.2|42830.2|42842.7|42822.7|42862.7|42842.7|42842.7|42822.7|4
1755757200000|2025-08-21 06:20:00|42840.2|42820.2|42835.2|42815.2|42840.2|42820.2|42825.2|42805.2|8
1755757500000|2025-08-21 06:25:00|42832.7|42812.7|42822.7|42802.7|42832.7|42812.7|42815.2|42795.2|18
1755757800000|2025-08-21 06:30:00|42820.2|42800.2|42832.7|42812.7|42840.2|42820.2|42817.7|42797.7|6
1755758100000|2025-08-21 06:35:00|42830.2|42810.2|42847.7|42827.7|42852.7|42832.7|42827.7|42807.7|5
1755758400000|2025-08-21 06:40:00|42850.2|42830.2|42855.2|42835.2|42862.7|42842.7|42847.7|42827.7|1
1755758700000|2025-08-21 06:45:00|42857.7|42837.7|42847.7|42827.7|42857.7|42837.7|42847.7|42827.7|3
1755759000000|2025-08-21 06:50:00|42845.2|42825.2|42832.7|42812.7|42850.2|42830.2|42827.7|42807.7|13
1755759300000|2025-08-21 06:55:00|42835.2|42815.2|42867.7|42847.7|42872.7|42852.7|42822.7|42802.7|102
1755759600000|2025-08-21 07:00:00|42870.2|42850.2|42950.2|42930.2|42960.2|42940.2|42860.2|42840.2|502
1755759900000|2025-08-21 07:05:00|42952.7|42932.7|42982.7|42962.7|42990.2|42970.2|42925.2|42905.2|257
1755760200000|2025-08-21 07:10:00|42980.2|42960.2|42965.2|42945.2|42992.7|42972.7|42962.7|42942.7|140
1755760500000|2025-08-21 07:15:00|42967.7|42947.7|42999.3|42979.3|42999.3|42979.3|42957.7|42937.7|231
1755760800000|2025-08-21 07:20:00|42996.1|42976.1|42996.1|42976.1|43011.1|42991.1|42971.1|42951.1|114
1755761100000|2025-08-21 07:25:00|42993.6|42973.6|43003.6|42983.6|43016.1|42996.1|42983.6|42963.6|118
1755761400000|2025-08-21 07:30:00|43001.8|42981.8|42989.3|42969.3|43001.8|42981.8|42969.3|42949.3|127
1755761700000|2025-08-21 07:35:00|42986.8|42966.8|43014.3|42994.3|43019.3|42999.3|42986.8|42966.8|102
1755762000000|2025-08-21 07:40:00|43015.5|42995.5|43025.5|43005.5|43030.5|43010.5|43013|42993|95
1755762300000|2025-08-21 07:45:00|43023|43003|43038|43018|43038|43018|43003|42983|130
1755762600000|2025-08-21 07:50:00|43033.2|43013.2|43040.7|43020.7|43055.7|43035.7|43033.2|43013.2|135
1755762900000|2025-08-21 07:55:00|43038.2|43018.2|43048.2|43028.2|43048.2|43028.2|43030.7|43010.7|75
1755763200000|2025-08-21 08:00:00|43048.3|43028.3|43060.8|43040.8|43065.8|43045.8|43023.3|43003.3|98
1755763500000|2025-08-21 08:05:00|43055.8|43035.8|43063.3|43043.3|43078.3|43058.3|43055.8|43035.8|40
1755763800000|2025-08-21 08:10:00|43060.8|43040.8|43055.8|43035.8|43063.3|43043.3|43045.8|43025.8|34
1755764100000|2025-08-21 08:15:00|43058.3|43038.3|43005.8|42985.8|43058.3|43038.3|42995.8|42975.8|105
1755764400000|2025-08-21 08:20:00|43008.5|42988.5|43031|43011|43031|43011|43008.5|42988.5|64
1755764700000|2025-08-21 08:25:00|43033.5|43013.5|43031|43011|43033.5|43013.5|43018.5|42998.5|52
1755765000000|2025-08-21 08:30:00|43027|43007|43029.5|43009.5|43037|43017|43022|43002|41
1755765300000|2025-08-21 08:35:00|43027|43007|43004.5|42984.5|43032|43012|43004.5|42984.5|53
1755765600000|2025-08-21 08:40:00|43006.5|42986.5|42989|42969|43011.5|42991.5|42981.5|42961.5|56
1755765900000|2025-08-21 08:45:00|42986.5|42966.5|42961.5|42941.5|42991.5|42971.5|42946.5|42926.5|87
1755766200000|2025-08-21 08:50:00|42962.5|42942.5|42957.5|42937.5|42967.5|42947.5|42947.5|42927.5|63
1755766500000|2025-08-21 08:55:00|42962.5|42942.5|42957.5|42937.5|42980|42960|42955|42935|65
1755766800000|2025-08-21 09:00:00|42957.4|42937.4|42937.4|42917.4|42959.9|42939.9|42929.9|42909.9|120
1755767100000|2025-08-21 09:05:00|42934.9|42914.9|42919.9|42899.9|42934.9|42914.9|42907.4|42887.4|99
1755767400000|2025-08-21 09:10:00|42922.4|42902.4|42962.4|42942.4|42964.9|42944.9|42912.4|42892.4|83
1755767700000|2025-08-21 09:15:00|42959.9|42939.9|42967.4|42947.4|42977.4|42957.4|42947.4|42927.4|108
1755768000000|2025-08-21 09:20:00|42964.7|42944.7|42967.2|42947.2|42969.7|42949.7|42959.7|42939.7|64
1755768300000|2025-08-21 09:25:00|42969.7|42949.7|42974.7|42954.7|42979.7|42959.7|42964.7|42944.7|70
1755768600000|2025-08-21 09:30:00|42977.8|42957.8|42975.3|42955.3|42985.3|42965.3|42967.8|42947.8|24
1755768900000|2025-08-21 09:35:00|42972.8|42952.8|42957.8|42937.8|42977.8|42957.8|42955.3|42935.3|20
1755769200000|2025-08-21 09:40:00|42959.2|42939.2|42954.2|42934.2|42961.7|42941.7|42944.2|42924.2|40
1755769500000|2025-08-21 09:45:00|42951.7|42931.7|42949.2|42929.2|42954.2|42934.2|42944.2|42924.2|25
1755769800000|2025-08-21 09:50:00|42948.6|42928.6|42933.6|42913.6|42948.6|42928.6|42923.6|42903.6|36
1755770100000|2025-08-21 09:55:00|42931.1|42911.1|42931.1|42911.1|42933.6|42913.6|42923.6|42903.6|22
1755770400000|2025-08-21 10:00:00|42931|42911|42908.5|42888.5|42931|42911|42886|42866|87
1755770700000|2025-08-21 10:05:00|42906|42886|42893.5|42873.5|42908.5|42888.5|42881|42861|38
1755771000000|2025-08-21 10:10:00|42895.3|42875.3|42875.3|42855.3|42895.3|42875.3|42875.3|42855.3|35
1755771300000|2025-08-21 10:15:00|42877.8|42857.8|42872.8|42852.8|42897.8|42877.8|42870.3|42850.3|57
1755771600000|2025-08-21 10:20:00|42874.9|42854.9|42879.9|42859.9|42887.4|42867.4|42867.4|42847.4|16
1755771900000|2025-08-21 10:25:00|42882.4|42862.4|42877.4|42857.4|42882.4|42862.4|42839.9|42819.9|135
1755772200000|2025-08-21 10:30:00|42873.2|42853.2|42865.7|42845.7|42890.7|42870.7|42855.7|42835.7|52
1755772500000|2025-08-21 10:35:00|42868.2|42848.2|42878.2|42858.2|42883.2|42863.2|42853.2|42833.2|28
1755772800000|2025-08-21 10:40:00|42877.5|42857.5|42855|42835|42880|42860|42847.5|42827.5|28
1755773100000|2025-08-21 10:45:00|42852.5|42832.5|42842.5|42822.5|42862.5|42842.5|42837.5|42817.5|79
1755773400000|2025-08-21 10:50:00|42844.1|42824.1|42826.6|42806.6|42844.1|42824.1|42809.1|42789.1|57
1755773700000|2025-08-21 10:55:00|42824.1|42804.1|42821.6|42801.6|42841.6|42821.6|42809.1|42789.1|65
1755774000000|2025-08-21 11:00:00|42819.7|42799.7|42862.2|42842.2|42864.7|42844.7|42804.7|42784.7|131
1755774300000|2025-08-21 11:05:00|42859.7|42839.7|42862.2|42842.2|42877.2|42857.2|42857.2|42837.2|30
1755774600000|2025-08-21 11:10:00|42862.3|42842.3|42837.3|42817.3|42862.3|42842.3|42837.3|42817.3|30
1755774900000|2025-08-21 11:15:00|42839.8|42819.8|42847.3|42827.3|42847.3|42827.3|42827.3|42807.3|25
1755775200000|2025-08-21 11:20:00|42850.4|42830.4|42842.9|42822.9|42867.9|42847.9|42842.9|42822.9|23
1755775500000|2025-08-21 11:25:00|42845.4|42825.4|42825.4|42805.4|42845.4|42825.4|42820.4|42800.4|19
1755775800000|2025-08-21 11:30:00|42824.3|42804.3|42831.8|42811.8|42831.8|42811.8|42819.3|42799.3|17
1755776100000|2025-08-21 11:35:00|42834.3|42814.3|42821.8|42801.8|42834.3|42814.3|42804.3|42784.3|36
1755776400000|2025-08-21 11:40:00|42819.3|42799.3|42821.8|42801.8|42836.8|42816.8|42816.8|42796.8|48
1755776700000|2025-08-21 11:45:00|42819.3|42799.3|42809.3|42789.3|42819.3|42799.3|42789.3|42769.3|34
1755777000000|2025-08-21 11:50:00|42811.8|42791.8|42831.8|42811.8|42839.3|42819.3|42811.8|42791.8|46
1755777300000|2025-08-21 11:55:00|42834.3|42814.3|42856.8|42836.8|42864.3|42844.3|42834.3|42814.3|51
1755777600000|2025-08-21 12:00:00|42852.5|42832.5|42837.5|42817.5|42852.5|42832.5|42825|42805|29
1755777900000|2025-08-21 12:05:00|42835|42815|42837.5|42817.5|42840|42820|42830|42810|18
1755778200000|2025-08-21 12:10:00|42838.6|42818.6|42813.6|42793.6|42838.6|42818.6|42813.6|42793.6|25
1755778500000|2025-08-21 12:15:00|42811.1|42791.1|42808.6|42788.6|42823.6|42803.6|42803.6|42783.6|18
1755778800000|2025-08-21 12:20:00|42811.2|42791.2|42843.7|42823.7|42848.7|42828.7|42806.2|42786.2|57
1755779100000|2025-08-21 12:25:00|42838.7|42818.7|42838.7|42818.7|42841.2|42821.2|42823.7|42803.7|17
1755779400000|2025-08-21 12:30:00|42836.2|42816.2|42868.7|42848.7|42876.2|42856.2|42826.2|42806.2|41
1755779700000|2025-08-21 12:35:00|42866.2|42846.2|42861.2|42841.2|42873.7|42853.7|42853.7|42833.7|14
1755780000000|2025-08-21 12:40:00|42859.9|42839.9|42862.4|42842.4|42882.4|42862.4|42857.4|42837.4|37
1755780300000|2025-08-21 12:45:00|42864.9|42844.9|42844.9|42824.9|42864.9|42844.9|42834.9|42814.9|28
1755780600000|2025-08-21 12:50:00|42848.2|42828.2|42830.7|42810.7|42850.7|42830.7|42828.2|42808.2|31
1755780900000|2025-08-21 12:55:00|42825.7|42805.7|42820.7|42800.7|42828.2|42808.2|42815.7|42795.7|52
1755781200000|2025-08-21 13:00:00|42820.5|42800.5|42858|42838|42868|42848|42813|42793|72
1755781500000|2025-08-21 13:05:00|42855.5|42835.5|42863|42843|42878|42858|42855.5|42835.5|38
1755781800000|2025-08-21 13:10:00|42860.2|42840.2|42867.7|42847.7|42872.7|42852.7|42857.7|42837.7|28
1755782100000|2025-08-21 13:15:00|42865.2|42845.2|42852.7|42832.7|42867.7|42847.7|42840.2|42820.2|47
1755782400000|2025-08-21 13:20:00|42852.3|42832.3|42859.8|42839.8|42869.8|42849.8|42849.8|42829.8|41
1755782700000|2025-08-21 13:25:00|42857.3|42837.3|42882.3|42862.3|42884.8|42864.8|42857.3|42837.3|32
1755783000000|2025-08-21 13:30:00|42881.8|42861.8|42901.8|42881.8|42906.8|42886.8|42861.8|42841.8|116
1755783300000|2025-08-21 13:35:00|42904.3|42884.3|42916.8|42896.8|42936.8|42916.8|42901.8|42881.8|83
1755783600000|2025-08-21 13:40:00|42915.7|42895.7|42888.2|42868.2|42915.7|42895.7|42888.2|42868.2|51
1755783900000|2025-08-21 13:45:00|42885.7|42865.7|42890.7|42870.7|42895.7|42875.7|42838.2|42818.2|93
1755784200000|2025-08-21 13:50:00|42892.7|42872.7|42922.7|42902.7|42925.2|42905.2|42890.2|42870.2|77
1755784500000|2025-08-21 13:55:00|42925.2|42905.2|42925.2|42905.2|42932.7|42912.7|42907.7|42887.7|44
1755784800000|2025-08-21 14:00:00|42920.4|42900.4|42957.9|42937.9|42962.9|42942.9|42900.4|42880.4|167
1755785100000|2025-08-21 14:05:00|42960.4|42940.4|42967.9|42947.9|42972.9|42952.9|42952.9|42932.9|77
1755785400000|2025-08-21 14:10:00|42969|42949|42984|42964|42994|42974|42951.5|42931.5|63
1755785700000|2025-08-21 14:15:00|42986.5|42966.5|43004|42984|43009|42989|42984|42964|60
1755786000000|2025-08-21 14:20:00|43005.8|42985.8|43015.8|42995.8|43023.3|43003.3|43000.8|42980.8|80
1755786300000|2025-08-21 14:25:00|43013.3|42993.3|42993.3|42973.3|43015.8|42995.8|42983.3|42963.3|61
1755786600000|2025-08-21 14:30:00|42993.5|42973.5|42993.5|42973.5|42996|42976|42976|42956|37
1755786900000|2025-08-21 14:35:00|42996|42976|42981|42961|43006|42986|42973.5|42953.5|55
1755787200000|2025-08-21 14:40:00|42980.4|42960.4|42995.4|42975.4|42995.4|42975.4|42967.9|42947.9|50
1755787500000|2025-08-21 14:45:00|42992.9|42972.9|42960.4|42940.4|42995.4|42975.4|42960.4|42940.4|48
1755787800000|2025-08-21 14:50:00|42959.9|42939.9|42977.4|42957.4|42979.9|42959.9|42959.9|42939.9|34
1755788100000|2025-08-21 14:55:00|42974.9|42954.9|42962.4|42942.4|42977.4|42957.4|42949.9|42929.9|265
1755788400000|2025-08-21 15:00:00|42962.6|42942.6|42957.6|42937.6|42985.1|42965.1|42952.6|42932.6|308
1755788700000|2025-08-21 15:05:00|42955.1|42935.1|42967.6|42947.6|42977.6|42957.6|42955.1|42935.1|36
1755789000000|2025-08-21 15:10:00|42967.1|42947.1|42944.6|42924.6|42974.6|42954.6|42939.6|42919.6|72
1755789300000|2025-08-21 15:15:00|42942.1|42922.1|42939.6|42919.6|42944.6|42924.6|42934.6|42914.6|66
1755789600000|2025-08-21 15:20:00|42941.5|42921.5|42976.5|42956.5|42984|42964|42939|42919|88
1755789900000|2025-08-21 15:25:00|42979|42959|42971.5|42951.5|42981.5|42961.5|42961.5|42941.5|96
1755790200000|2025-08-21 15:30:00|42969|42949|43016.5|42996.5|43016.5|42996.5|42961.5|42941.5|234
1755790500000|2025-08-21 15:35:00|43019|42999|43024|43004|43026.5|43006.5|43001.5|42981.5|170
1755790800000|2025-08-21 15:40:00|43026.5|43006.5|43036.5|43016.5|43039|43019|43019|42999|42
1755791100000|2025-08-21 15:45:00|43039|43019|43031.5|43011.5|43039|43019|43024|43004|16
1755791400000|2025-08-21 15:50:00|43034|43009|42994|42969|43034|43009|42994|42969|30
1755791700000|2025-08-21 15:55:00|42999|42974|42979|42954|42999|42974|42974|42944|29
1755792000000|2025-08-21 16:00:00|42984|42949|42969|42939|42989|42959|42954|42929|19
1755792300000|2025-08-21 16:05:00|42964|42944|42979|42954|42989|42964|42964|42939|26
1755792600000|2025-08-21 16:10:00|42974|42949|42979|42954|42984|42959|42959|42934|29
1755792900000|2025-08-21 16:15:00|42984|42959|42974|42944|42989|42964|42969|42944|12
1755793200000|2025-08-21 16:20:00|42969|42949|42979|42954|42979|42954|42959|42934|26
1755793500000|2025-08-21 16:25:00|42984|42959|42969|42944|42984|42959|42964|42939|32
1755793800000|2025-08-21 16:30:00|42974|42949|42964|42934|42989|42959|42964|42934|49
1755794100000|2025-08-21 16:35:00|42959|42939|42959|42934|42964|42939|42944|42919|48
1755794400000|2025-08-21 16:40:00|42954|42929|42954|42929|42964|42939|42949|42924|15
1755794700000|2025-08-21 16:45:00|42959|42934|42954|42929|42959|42934|42949|42919|26
1755795000000|2025-08-21 16:50:00|42959|42934|42974|42944|42979|42954|42954|42929|45
1755795300000|2025-08-21 16:55:00|42969|42949|42944|42919|42974|42949|42939|42909|34
1755795600000|2025-08-21 17:00:00|42949|42924|42964|42939|42964|42939|42939|42909|25
1755795900000|2025-08-21 17:05:00|42969|42944|42949|42924|42974|42949|42949|42919|32
1755796200000|2025-08-21 17:10:00|42944|42919|42924|42899|42949|42924|42924|42899|16
1755796500000|2025-08-21 17:15:00|42929|42904|42934|42909|42939|42909|42914|42884|10
1755796800000|2025-08-21 17:20:00|42929|42904|42919|42894|42939|42914|42914|42889|3
1755797100000|2025-08-21 17:25:00|42924|42889|42934|42904|42939|42914|42909|42884|6
1755797400000|2025-08-21 17:30:00|42929|42899|42954|42924|42954|42924|42924|42899|10
1755797700000|2025-08-21 17:35:00|42949|42929|42979|42954|42984|42959|42949|42924|15
1755798000000|2025-08-21 17:40:00|42984|42959|42974|42949|42989|42964|42974|42949|13
1755798300000|2025-08-21 17:45:00|42979|42954|42979|42954|42989|42964|42974|42949|10
1755798600000|2025-08-21 17:50:00|42984|42959|42974|42949|42989|42964|42964|42939|10
1755798900000|2025-08-21 17:55:00|42969|42944|42974|42949|42979|42954|42969|42944|9
1755799200000|2025-08-21 18:00:00|42969|42944|42979|42954|42984|42954|42969|42939|12
1755799500000|2025-08-21 18:05:00|42984|42959|42979|42949|42984|42959|42969|42939|4
1755799800000|2025-08-21 18:10:00|42974|42944|42984|42959|42989|42959|42969|42939|14
1755800100000|2025-08-21 18:15:00|42979|42954|42984|42959|42984|42959|42974|42949|4
1755800400000|2025-08-21 18:20:00|42989|42964|42989|42964|42989|42964|42979|42954|10
1755800700000|2025-08-21 18:25:00|42984|42959|42964|42944|42989|42964|42964|42939|19
1755801000000|2025-08-21 18:30:00|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42951.5|42931.5|13
1755801300000|2025-08-21 18:35:00|42964|42944|42979|42959|42984|42964|42964|42944|9
1755801600000|2025-08-21 18:40:00|42981.5|42961.5|42964|42944|42981.5|42961.5|42964|42944|15
1755801900000|2025-08-21 18:45:00|42961.5|42941.5|42969|42949|42969|42949|42956.5|42936.5|1
1755802200000|2025-08-21 18:50:00|42966.5|42946.5|42981.5|42961.5|42986.5|42966.5|42964|42944|2
1755802500000|2025-08-21 18:55:00|42979|42959|42991.5|42971.5|42994|42974|42971.5|42951.5|6
1755802800000|2025-08-21 19:00:00|42989|42969|42999|42979|43004|42984|42986.5|42966.5|10
1755803100000|2025-08-21 19:05:00|43001.5|42981.5|42999|42979|43006.5|42986.5|42999|42979|7
1755803400000|2025-08-21 19:10:00|43001.5|42981.5|42996.5|42976.5|43001.5|42981.5|42994|42974|8
1755803700000|2025-08-21 19:15:00|42994|42974|42989|42969|43001.5|42981.5|42986.5|42966.5|16
1755804000000|2025-08-21 19:20:00|42991.5|42971.5|42981.5|42961.5|42994|42974|42976.5|42956.5|28
1755804300000|2025-08-21 19:25:00|42984|42964|42974|42954|42986.5|42966.5|42971.5|42951.5|13
1755804600000|2025-08-21 19:30:00|42971.5|42951.5|42971.5|42951.5|42976.5|42956.5|42966.5|42946.5|18
1755804900000|2025-08-21 19:35:00|42974|42954|42974|42954|42981.5|42961.5|42971.5|42951.5|10
1755805200000|2025-08-21 19:40:00|42971.5|42951.5|42984|42964|42986.5|42966.5|42969|42949|20
1755805500000|2025-08-21 19:45:00|42981.5|42961.5|42981.5|42961.5|42986.5|42966.5|42974|42954|11
1755805800000|2025-08-21 19:50:00|42984|42964|42981.5|42961.5|42994|42974|42969|42949|19
1755806100000|2025-08-21 19:55:00|42984|42964|42989|42969|42994|42974|42974|42954|38
1755806400000|2025-08-21 20:00:00|43002.4|42962.4|42997.8|42957.8|43006.5|42966.5|42985.3|42945.3|0
1755806700000|2025-08-21 20:05:00|42997.9|42957.9|42994.7|42954.7|43002.5|42962.5|42990|42950|0
1755807000000|2025-08-21 20:10:00|42993.1|42953.1|43014.5|42974.5|43014.5|42974.5|42991.6|42951.6|0
1755807300000|2025-08-21 20:15:00|43013|42973|43013|42973|43016.1|42976.1|43008.3|42968.3|0
1755807600000|2025-08-21 20:20:00|43012.9|42972.9|43014.5|42974.5|43014.5|42974.5|43008.3|42968.3|0
1755807900000|2025-08-21 20:25:00|43014.6|42974.6|43006.7|42966.7|43017.6|42977.6|43005.1|42965.1|0
1755808200000|2025-08-21 20:30:00|43008.3|42968.3|43006.7|42966.7|43009.8|42969.8|43005.1|42965.1|0
1755808500000|2025-08-21 20:35:00|43006.6|42966.6|43013|42973|43014.5|42974.5|43005.1|42965.1|0
1755808800000|2025-08-21 20:40:00|43014.5|42974.5|43016.1|42976.1|43020.8|42980.8|43014.5|42974.5|0
1755809100000|2025-08-21 20:45:00|43017.6|42977.6|43020.8|42980.8|43020.8|42980.8|43014.5|42974.5|0
1755809400000|2025-08-21 20:50:00|43020.7|42980.7|43014.5|42974.5|43020.8|42980.8|43013|42973|0
1755809700000|2025-08-21 20:55:00|43013|42973|43012.2|42972.2|43016.1|42976.1|43009.8|42969.8|0
1755810000000|2025-08-21 21:00:00|43014.5|42974.5|43010.5|42970.5|43016|42976|43010.5|42970.5|0
1755810300000|2025-08-21 21:05:00|43010.6|42970.6|43013.7|42973.7|43013.7|42973.7|43009|42969|0
1755810600000|2025-08-21 21:10:00|43015.2|42975.2|43016.8|42976.8|43016.8|42976.8|43013.7|42973.7|0
1755810900000|2025-08-21 21:15:00|43017.6|42977.6|43019.2|42979.2|43019.9|42979.9|43015.2|42975.2|0
1755811200000|2025-08-21 21:20:00|43019.1|42979.1|43017.6|42977.6|43021.5|42981.5|43014.5|42974.5|0
1755811500000|2025-08-21 21:25:00|43016.8|42976.8|43018.4|42978.4|43018.4|42978.4|43016.8|42976.8|0
1755811800000|2025-08-21 21:30:00|43020|42980|43018.4|42978.4|43020|42980|43017.6|42977.6|0
1755812400000|2025-08-21 21:40:00|43019.2|42979.2|43016.8|42976.8|43019.2|42979.2|43014.5|42974.5|0
1755813000000|2025-08-21 21:50:00|43018.4|42978.4|43016.8|42976.8|43018.4|42978.4|43016.8|42976.8|0
1755813300000|2025-08-21 21:55:00|43017.6|42977.6|43019.9|42979.9|43020|42980|43017.6|42977.6|0
1755813600000|2025-08-21 22:00:00|43020.1|42980.1|43035.6|42995.6|43049.8|43009.8|43020.1|42980.1|0
1755813900000|2025-08-21 22:05:00|43035.7|42995.7|43040.3|43000.3|43045.8|43005.8|43032.5|42992.5|0
1755814200000|2025-08-21 22:10:00|43040.4|43000.4|43041.9|43001.9|43048.2|43008.2|43039.9|42999.9|0
1755814500000|2025-08-21 22:15:00|43041.1|43001.1|43050.3|43010.3|43052.8|43012.8|43039.6|42999.6|0
1755814800000|2025-08-21 22:20:00|43050.2|43010.2|43044|43004|43051.8|43011.8|43044|43004|0
1755815100000|2025-08-21 22:25:00|43044.8|43004.8|43029.9|42989.9|43045.6|43005.6|43029.1|42989.1|0
1755815400000|2025-08-21 22:30:00|43031.5|42991.5|43033|42993|43037.7|42997.7|43029.9|42989.9|0
1755815700000|2025-08-21 22:35:00|43033.8|42993.8|43045.6|43005.6|43047.1|43007.1|43029.9|42989.9|0
1755816000000|2025-08-21 22:40:00|43045.5|43005.5|43054.2|43014.2|43054.2|43014.2|43042.4|43002.4|0
1755816300000|2025-08-21 22:45:00|43055.8|43015.8|43044|43004|43055.8|43015.8|43042.4|43002.4|0
1755816600000|2025-08-21 22:50:00|43044.8|43004.8|43048.7|43008.7|43050.3|43010.3|43044|43004|0
1755816900000|2025-08-21 22:55:00|43048.8|43008.8|43051.1|43011.1|43055.8|43015.8|43048.8|43008.8|0
1755817200000|2025-08-21 23:00:00|43051|43011|43047.1|43007.1|43051.1|43011.1|43045.6|43005.6|0
1755817500000|2025-08-21 23:05:00|43046.3|43006.3|43042.4|43002.4|43047.1|43007.1|43040.9|43000.9|0
1755817800000|2025-08-21 23:10:00|43040.9|43000.9|43042.4|43002.4|43044|43004|43040.9|43000.9|0
1755818100000|2025-08-21 23:15:00|43043.2|43003.2|43051.1|43011.1|43052.6|43012.6|43043.2|43003.2|0
1755818400000|2025-08-21 23:20:00|43052.6|43012.6|43055.8|43015.8|43055.8|43015.8|43052.6|43012.6|0
1755818700000|2025-08-21 23:25:00|43055.7|43015.7|43054.2|43014.2|43055.8|43015.8|43052.6|43012.6|0
1755819000000|2025-08-21 23:30:00|43055.8|43015.8|43032.5|42992.5|43057.3|43017.3|43031|42991|0
1755819300000|2025-08-21 23:35:00|43031.7|42991.7|43040.4|43000.4|43040.4|43000.4|43031.7|42991.7|0
1755819600000|2025-08-21 23:40:00|43041.9|43001.9|43036.4|42996.4|43045.9|43005.9|43035.7|42995.7|0
1755819900000|2025-08-21 23:45:00|43035.7|42995.7|43043.5|43003.5|43045.1|43005.1|43035.7|42995.7|0
1755820200000|2025-08-21 23:50:00|43044.3|43004.3|43048.2|43008.2|43055.3|43015.3|43044.3|43004.3|0
1755820500000|2025-08-21 23:55:00|43047.4|43007.4|43055.3|43015.3|43056.8|43016.8|43047.4|43007.4|0
1755820800000|2025-08-22 00:00:00|43055.2|43015.2|43042.7|43002.7|43062.3|43022.3|43041.1|43001.1|0
1755821100000|2025-08-22 00:05:00|43043.5|43003.5|43035.7|42995.7|43045.1|43005.1|43019.2|42979.2|0
1755821400000|2025-08-22 00:10:00|43035.6|42995.6|42999.4|42959.4|43037.2|42997.2|42991.5|42951.5|0
1755821700000|2025-08-22 00:15:00|42999.3|42959.3|42992.8|42952.8|42999.3|42959.3|42954|42914|0
1755822000000|2025-08-22 00:20:00|42992.9|42952.9|43020|42980|43023.8|42983.8|42992.9|42952.9|0
1755822300000|2025-08-22 00:25:00|43023.8|42983.8|42977.7|42937.7|43023.9|42983.9|42969.8|42929.8|0
1755822600000|2025-08-22 00:30:00|42977.8|42937.8|42977.9|42937.9|42993.4|42953.4|42977.8|42937.8|0
1755822900000|2025-08-22 00:35:00|42978|42938|42985.7|42945.7|42985.8|42945.8|42977.9|42937.9|0
1755823200000|2025-08-22 00:40:00|42985.8|42945.8|42993.2|42953.2|42993.5|42953.5|42985.5|42945.5|0
1755823500000|2025-08-22 00:45:00|42993.3|42953.3|42993.2|42953.2|43000.9|42960.9|42993.1|42953.1|0
1755823800000|2025-08-22 00:50:00|43000.8|42960.8|43008.3|42968.3|43008.3|42968.3|42993|42953|0
1755824100000|2025-08-22 00:55:00|43008.4|42968.4|43016|42976|43016.1|42976.1|43000.5|42960.5|0
1755824400000|2025-08-22 01:00:00|43016.1|42976.1|43008.3|42968.3|43031.5|42991.5|43004.5|42964.5|0
1755824700000|2025-08-22 01:05:00|43008.4|42968.4|42992.6|42952.6|43016|42976|42992.6|42952.6|0
1755825000000|2025-08-22 01:10:00|42992.7|42952.7|43000.5|42960.5|43008.1|42968.1|42992.6|42952.6|0
1755825300000|2025-08-22 01:15:00|43000.4|42960.4|43016.1|42976.1|43023.9|42983.9|42992.7|42952.7|0
1755825600000|2025-08-22 01:20:00|43016|42976|43000.5|42960.5|43016.1|42976.1|42992.7|42952.7|0
1755825900000|2025-08-22 01:25:00|43000.4|42960.4|43016|42976|43016|42976|43000.4|42960.4|0
1755826200000|2025-08-22 01:30:00|43016.1|42976.1|43004.3|42964.3|43023.7|42983.7|43000.3|42960.3|0
1755826500000|2025-08-22 01:35:00|43004.4|42964.4|43000.4|42960.4|43016|42976|43000.3|42960.3|0
1755826800000|2025-08-22 01:40:00|43000.3|42960.3|43015.9|42975.9|43019.8|42979.8|43000.3|42960.3|0
1755827100000|2025-08-22 01:45:00|43015.8|42975.8|43000.3|42960.3|43015.9|42975.9|43000.3|42960.3|0
1755827400000|2025-08-22 01:50:00|43000.2|42960.2|42992.7|42952.7|43008|42968|42992.7|42952.7|0
1755827700000|2025-08-22 01:55:00|42992.8|42952.8|43000.5|42960.5|43008.2|42968.2|42992.8|42952.8|0
1755828000000|2025-08-22 02:00:00|43000.6|42960.6|43008.2|42968.2|43008.3|42968.3|43000.5|42960.5|0
1755828300000|2025-08-22 02:05:00|43008.3|42968.3|43023.8|42983.8|43023.9|42983.9|43008.2|42968.2|0
1755828600000|2025-08-22 02:10:00|43023.9|42983.9|43027.9|42987.9|43031.8|42991.8|43023.8|42983.8|0
1755828900000|2025-08-22 02:15:00|43031.7|42991.7|43039.3|42999.3|43039.4|42999.4|43024|42984|0
1755829200000|2025-08-22 02:20:00|43039.4|42999.4|43024.1|42984.1|43039.4|42999.4|43024|42984|0
1755829500000|2025-08-22 02:25:00|43027.9|42987.9|43012.6|42972.6|43031.7|42991.7|43008.5|42968.5|0
1755829800000|2025-08-22 02:30:00|43012.5|42972.5|43016.2|42976.2|43024.1|42984.1|43012.5|42972.5|0
1755830100000|2025-08-22 02:35:00|43023.8|42983.8|43016.3|42976.3|43023.9|42983.9|43016.1|42976.1|0
1755830400000|2025-08-22 02:40:00|43016.4|42976.4|43024|42984|43031.7|42991.7|43008.5|42968.5|0
1755830700000|2025-08-22 02:45:00|43024.1|42984.1|43016.3|42976.3|43031.8|42991.8|43016.3|42976.3|0
1755831000000|2025-08-22 02:50:00|43020.1|42980.1|43000.7|42960.7|43020.1|42980.1|43000.7|42960.7|0
1755831300000|2025-08-22 02:55:00|43000.6|42960.6|42992.7|42952.7|43000.7|42960.7|42992.7|42952.7|0
1755831600000|2025-08-22 03:00:00|42992.8|42952.8|42969.3|42929.3|42992.8|42952.8|42969.3|42929.3|0
1755831900000|2025-08-22 03:05:00|42969.4|42929.4|42977.2|42937.2|42977.3|42937.3|42969.3|42929.3|0
1755832200000|2025-08-22 03:10:00|42977.3|42937.3|42977|42937|42977.3|42937.3|42977|42937|0
1755832500000|2025-08-22 03:15:00|42977.1|42937.1|42977.2|42937.2|42984.9|42944.9|42977.1|42937.1|0
1755832800000|2025-08-22 03:20:00|42977.3|42937.3|42969.5|42929.5|42984.9|42944.9|42969.5|42929.5|0
1755833100000|2025-08-22 03:25:00|42969.6|42929.6|42969.6|42929.6|42977.2|42937.2|42969.5|42929.5|0
1755833400000|2025-08-22 03:30:00|42973.4|42933.4|42973.5|42933.5|42977.3|42937.3|42969.5|42929.5|0
1755833700000|2025-08-22 03:35:00|42977.3|42937.3|42977.5|42937.5|42985.2|42945.2|42973.5|42933.5|0
1755834000000|2025-08-22 03:40:00|42977.4|42937.4|42969.6|42929.6|42977.4|42937.4|42969.5|42929.5|0
1755834300000|2025-08-22 03:45:00|42969.7|42929.7|42969.6|42929.6|42969.7|42929.7|42969.5|42929.5|0
1755834600000|2025-08-22 03:50:00|42972.2|42932.2|42969.6|42929.6|42972.2|42932.2|42969.5|42929.5|0
1755834900000|2025-08-22 03:55:00|42969.7|42929.7|42969.4|42929.4|42969.7|42929.7|42969.4|42929.4|0
1755835200000|2025-08-22 04:00:00|42969.5|42929.5|42969.6|42929.6|42973.5|42933.5|42969.4|42929.4|0
1755835500000|2025-08-22 04:05:00|42973.4|42933.4|42985.1|42945.1|42985.2|42945.2|42969.6|42929.6|0
1755835800000|2025-08-22 04:10:00|42985.2|42945.2|42985.2|42945.2|42992.8|42952.8|42985.1|42945.1|0
1755836100000|2025-08-22 04:15:00|42985.1|42945.1|42985.1|42945.1|42985.2|42945.2|42977.3|42937.3|0
1755836400000|2025-08-22 04:20:00|42985|42945|42985.2|42945.2|42985.2|42945.2|42977.6|42937.6|0
1755836700000|2025-08-22 04:25:00|42985.3|42945.3|42969.8|42929.8|42985.3|42945.3|42969.8|42929.8|0
1755837000000|2025-08-22 04:30:00|42969.7|42929.7|42977.4|42937.4|42977.5|42937.5|42962|42922|0
1755837300000|2025-08-22 04:35:00|42973.6|42933.6|42977.5|42937.5|42985.2|42945.2|42969.7|42929.7|0
1755837600000|2025-08-22 04:40:00|42969.9|42929.9|42973.7|42933.7|42973.8|42933.8|42969.8|42929.8|0
1755837900000|2025-08-22 04:45:00|42973.8|42933.8|42977.7|42937.7|42985.4|42945.4|42973.8|42933.8|0
1755838200000|2025-08-22 04:50:00|42977.6|42937.6|42977.6|42937.6|42977.7|42937.7|42977.6|42937.6|0
1755838500000|2025-08-22 04:55:00|42970|42930|42966.1|42926.1|42970|42930|42962.3|42922.3|0
1755838800000|2025-08-22 05:00:00|42969.9|42929.9|42969.9|42929.9|42977.7|42937.7|42962.2|42922.2|0
1755839100000|2025-08-22 05:05:00|42970|42930|42961.9|42921.9|42970|42930|42961.8|42921.8|0
1755839400000|2025-08-22 05:10:00|42961.8|42921.8|42962|42922|42969.7|42929.7|42961.8|42921.8|0
1755839700000|2025-08-22 05:15:00|42961.9|42921.9|42954.1|42914.1|42962|42922|42954.1|42914.1|0
1755840000000|2025-08-22 05:20:00|42954.2|42914.2|42938.8|42898.8|42961.9|42921.9|42931.1|42891.1|0
1755840300000|2025-08-22 05:25:00|42946.4|42906.4|42948.1|42908.1|42948.1|42908.1|42938.7|42898.7|0
1755840600000|2025-08-22 05:30:00|42940.5|42900.5|42948.9|42908.9|42948.9|42908.9|42940.4|42900.4|0
1755840900000|2025-08-22 05:35:00|42948.8|42908.8|42941|42901|42948.9|42908.9|42940.9|42900.9|0
1755841200000|2025-08-22 05:40:00|42940.9|42900.9|42948.7|42908.7|42948.7|42908.7|42925.6|42885.6|0
1755841500000|2025-08-22 05:45:00|42944.9|42904.9|42956.5|42916.5|42964.2|42924.2|42944.9|42904.9|0
1755841800000|2025-08-22 05:50:00|42956.6|42916.6|42979.8|42939.8|42979.8|42939.8|42956.5|42916.5|0
1755842100000|2025-08-22 05:55:00|42979.7|42939.7|42956.5|42916.5|42979.7|42939.7|42956.4|42916.4|0
1755842400000|2025-08-22 06:00:00|42941.3|42921.3|42946.3|42926.3|42966.3|42946.3|42928.8|42908.8|38
1755842700000|2025-08-22 06:05:00|42948.8|42928.8|42941.3|42921.3|42961.3|42941.3|42928.8|42908.8|14
1755843000000|2025-08-22 06:10:00|42938.8|42918.8|42943.8|42923.8|42953.8|42933.8|42931.3|42911.3|7
1755843300000|2025-08-22 06:15:00|42946.3|42926.3|42936.3|42916.3|42956.3|42936.3|42933.8|42913.8|12
1755843600000|2025-08-22 06:20:00|42938.8|42918.8|42916.3|42896.3|42938.8|42918.8|42911.3|42891.3|24
1755843900000|2025-08-22 06:25:00|42913.8|42893.8|42921.3|42901.3|42923.8|42903.8|42898.8|42878.8|12
1755844200000|2025-08-22 06:30:00|42923.8|42903.8|42943.8|42923.8|42953.8|42933.8|42923.8|42903.8|33
1755844500000|2025-08-22 06:35:00|42941.3|42921.3|42896.3|42876.3|42943.8|42923.8|42886.3|42866.3|67
1755844800000|2025-08-22 06:40:00|42893.8|42873.8|42808.8|42788.8|42908.8|42888.8|42756.3|42736.3|178
1755845100000|2025-08-22 06:45:00|42803.8|42783.8|42851.3|42831.3|42856.3|42836.3|42788.8|42768.8|103
1755845400000|2025-08-22 06:50:00|42848.8|42828.8|42866.3|42846.3|42866.3|42846.3|42828.8|42808.8|22
1755845700000|2025-08-22 06:55:00|42863.8|42843.8|42908.8|42888.8|42918.8|42898.8|42853.8|42833.8|150
1755846000000|2025-08-22 07:00:00|42911.3|42891.3|43038.8|43018.8|43038.8|43018.8|42906.3|42886.3|584
1755846300000|2025-08-22 07:05:00|43036.3|43016.3|43003.8|42983.8|43051.3|43031.3|42993.8|42973.8|193
1755846600000|2025-08-22 07:10:00|43001.3|42981.3|43053.8|43033.8|43063.8|43043.8|42998.8|42978.8|199
1755846900000|2025-08-22 07:15:00|43056.3|43036.3|43048.8|43028.8|43068.8|43048.8|43036.3|43016.3|120
1755847200000|2025-08-22 07:20:00|43052.1|43032.1|43017.1|42997.1|43052.1|43032.1|43002.1|42982.1|111
1755847500000|2025-08-22 07:25:00|43014.6|42994.6|43037.1|43017.1|43049.6|43029.6|43012.1|42992.1|80
1755847800000|2025-08-22 07:30:00|43037.3|43017.3|43032.3|43012.3|43042.3|43022.3|43007.3|42987.3|75
1755848100000|2025-08-22 07:35:00|43029.8|43009.8|43042.3|43022.3|43057.3|43037.3|43027.3|43007.3|39
1755848400000|2025-08-22 07:40:00|43044|43024|43031.5|43011.5|43049|43029|43024|43004|66
1755848700000|2025-08-22 07:45:00|43034|43014|43039|43019|43039|43019|43019|42999|20
1755849000000|2025-08-22 07:50:00|43040.8|43020.8|43085.8|43065.8|43090.8|43070.8|43035.8|43015.8|176
1755849300000|2025-08-22 07:55:00|43088.3|43068.3|43108.3|43088.3|43113.3|43093.3|43083.3|43063.3|159
1755849600000|2025-08-22 08:00:00|43105.8|43085.8|43105.8|43085.8|43110.8|43090.8|43095.8|43075.8|73
1755849900000|2025-08-22 08:05:00|43108.3|43088.3|43105.8|43085.8|43120.8|43100.8|43100.8|43080.8|61
1755850200000|2025-08-22 08:10:00|43103.3|43083.3|43110.8|43090.8|43110.8|43090.8|43100.8|43080.8|30
1755850500000|2025-08-22 08:15:00|43113.3|43093.3|43125.8|43105.8|43130.8|43110.8|43105.8|43085.8|62
1755850800000|2025-08-22 08:20:00|43122.2|43102.2|43137.2|43117.2|43142.2|43122.2|43117.2|43097.2|63
1755851100000|2025-08-22 08:25:00|43139.7|43119.7|43167.2|43147.2|43167.2|43147.2|43139.7|43119.7|41
1755851400000|2025-08-22 08:30:00|43163.8|43143.8|43171.3|43151.3|43181.3|43161.3|43153.8|43133.8|88
1755851700000|2025-08-22 08:35:00|43173.8|43153.8|43181.3|43161.3|43183.8|43163.8|43161.3|43141.3|51
1755852000000|2025-08-22 08:40:00|43182.2|43162.2|43207.2|43187.2|43224.7|43204.7|43179.7|43159.7|88
1755852300000|2025-08-22 08:45:00|43209.7|43189.7|43189.7|43169.7|43209.7|43189.7|43189.7|43169.7|49
1755852600000|2025-08-22 08:50:00|43189.4|43169.4|43191.9|43171.9|43204.4|43184.4|43189.4|43169.4|51
1755852900000|2025-08-22 08:55:00|43194.4|43174.4|43239.4|43219.4|43246.9|43226.9|43194.4|43174.4|217
1755853200000|2025-08-22 09:00:00|43241.7|43221.7|43206.7|43186.7|43246.7|43226.7|43206.7|43186.7|125
1755853500000|2025-08-22 09:05:00|43201.7|43181.7|43209.2|43189.2|43216.7|43196.7|43196.7|43176.7|32
1755853800000|2025-08-22 09:10:00|43208|43188|43230.5|43210.5|43233|43213|43208|43188|83
1755854100000|2025-08-22 09:15:00|43228|43208|43220.5|43200.5|43228|43208|43205.5|43185.5|34
1755854400000|2025-08-22 09:20:00|43219.1|43199.1|43224.1|43204.1|43229.1|43209.1|43214.1|43194.1|31
1755854700000|2025-08-22 09:25:00|43226.6|43206.6|43224.1|43204.1|43229.1|43209.1|43209.1|43189.1|41
1755855000000|2025-08-22 09:30:00|43223.1|43203.1|43193.1|43173.1|43233.1|43213.1|43188.1|43168.1|73
1755855300000|2025-08-22 09:35:00|43195.6|43175.6|43195.6|43175.6|43198.1|43178.1|43188.1|43168.1|32
1755855600000|2025-08-22 09:40:00|43195.4|43175.4|43192.9|43172.9|43207.9|43187.9|43192.9|43172.9|49
1755855900000|2025-08-22 09:45:00|43195.4|43175.4|43205.4|43185.4|43212.9|43192.9|43192.9|43172.9|44
1755856200000|2025-08-22 09:50:00|43202.9|43182.9|43222.9|43202.9|43225.4|43205.4|43192.9|43172.9|43
1755856500000|2025-08-22 09:55:00|43225.4|43205.4|43220.4|43200.4|43225.4|43205.4|43205.4|43185.4|65
1755856800000|2025-08-22 10:00:00|43224|43204|43221.5|43201.5|43224|43204|43209|43189|58
1755857100000|2025-08-22 10:05:00|43219|43199|43236.5|43216.5|43239|43219|43219|43199|72
1755857400000|2025-08-22 10:10:00|43232.7|43212.7|43240.2|43220.2|43242.7|43222.7|43225.2|43205.2|29
1755857700000|2025-08-22 10:15:00|43242.7|43222.7|43235.2|43215.2|43245.2|43225.2|43230.2|43210.2|56
1755858000000|2025-08-22 10:20:00|43238.2|43218.2|43243.2|43223.2|43243.2|43223.2|43233.2|43213.2|15
1755858300000|2025-08-22 10:25:00|43240.7|43220.7|43263.2|43243.2|43263.2|43243.2|43238.2|43218.2|42
1755858600000|2025-08-22 10:30:00|43262|43242|43277|43257|43282|43262|43257|43237|60
1755858900000|2025-08-22 10:35:00|43272|43252|43237|43217|43277|43257|43237|43217|81
1755859200000|2025-08-22 10:40:00|43236.9|43216.9|43249.4|43229.4|43254.4|43234.4|43231.9|43211.9|34
1755859500000|2025-08-22 10:45:00|43251.9|43231.9|43256.9|43236.9|43261.9|43241.9|43241.9|43221.9|55
1755859800000|2025-08-22 10:50:00|43256.3|43236.3|43261.3|43241.3|43266.3|43246.3|43256.3|43236.3|14
1755860100000|2025-08-22 10:55:00|43258.8|43238.8|43253.8|43233.8|43261.3|43241.3|43246.3|43226.3|34
1755860400000|2025-08-22 11:00:00|43256.2|43236.2|43261.2|43241.2|43278.7|43258.7|43253.7|43233.7|40
1755860700000|2025-08-22 11:05:00|43258.7|43238.7|43256.2|43236.2|43268.7|43248.7|43253.7|43233.7|43
1755861000000|2025-08-22 11:10:00|43253.7|43233.7|43211.2|43191.2|43256.2|43236.2|43211.2|43191.2|45
1755861300000|2025-08-22 11:15:00|43216.2|43196.2|43226.2|43206.2|43231.2|43211.2|43206.2|43186.2|71
1755861600000|2025-08-22 11:20:00|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43220.7|43200.7|43
1755861900000|2025-08-22 11:25:00|43228.2|43208.2|43233.2|43213.2|43235.7|43215.7|43225.7|43205.7|32
1755862200000|2025-08-22 11:30:00|43235.1|43215.1|43217.6|43197.6|43252.6|43232.6|43207.6|43187.6|187
1755862500000|2025-08-22 11:35:00|43215.1|43195.1|43217.6|43197.6|43220.1|43200.1|43207.6|43187.6|18
1755862800000|2025-08-22 11:40:00|43215.3|43195.3|43225.3|43205.3|43232.8|43212.8|43210.3|43190.3|25
1755863100000|2025-08-22 11:45:00|43227.8|43207.8|43240.3|43220.3|43245.3|43225.3|43225.3|43205.3|27
1755863400000|2025-08-22 11:50:00|43238.2|43218.2|43248.2|43228.2|43248.2|43228.2|43238.2|43218.2|47
1755863700000|2025-08-22 11:55:00|43245.7|43225.7|43238.2|43218.2|43248.2|43228.2|43238.2|43218.2|17
1755864000000|2025-08-22 12:00:00|43238.1|43218.1|43245.6|43225.6|43253.1|43233.1|43238.1|43218.1|25
1755864300000|2025-08-22 12:05:00|43243.1|43223.1|43250.6|43230.6|43255.6|43235.6|43243.1|43223.1|26
1755864600000|2025-08-22 12:10:00|43249.8|43229.8|43257.3|43237.3|43257.3|43237.3|43242.3|43222.3|23
1755864900000|2025-08-22 12:15:00|43249.8|43229.8|43262.3|43242.3|43262.3|43242.3|43247.3|43227.3|47
1755865200000|2025-08-22 12:20:00|43261.6|43241.6|43269.1|43249.1|43271.6|43251.6|43251.6|43231.6|28
1755865500000|2025-08-22 12:25:00|43266.6|43246.6|43276.6|43256.6|43281.6|43261.6|43266.6|43246.6|45
1755865800000|2025-08-22 12:30:00|43275.2|43255.2|43275.2|43255.2|43280.2|43260.2|43265.2|43245.2|26
1755866100000|2025-08-22 12:35:00|43277.7|43257.7|43292.7|43272.7|43295.2|43275.2|43272.7|43252.7|35
1755866400000|2025-08-22 12:40:00|43292.6|43272.6|43270.1|43250.1|43295.1|43275.1|43267.6|43247.6|31
1755866700000|2025-08-22 12:45:00|43267.6|43247.6|43290.1|43270.1|43290.1|43270.1|43267.6|43247.6|30
1755867000000|2025-08-22 12:50:00|43293|43273|43295.5|43275.5|43303|43283|43293|43273|20
1755867300000|2025-08-22 12:55:00|43293|43273|43285.5|43265.5|43298|43278|43283|43263|27
1755867600000|2025-08-22 13:00:00|43286|43266|43301|43281|43303.5|43283.5|43283.5|43263.5|28
1755867900000|2025-08-22 13:05:00|43298.5|43278.5|43288.5|43268.5|43301|43281|43288.5|43268.5|29
1755868200000|2025-08-22 13:10:00|43286.7|43266.7|43301.7|43281.7|43306.7|43286.7|43286.7|43266.7|30
1755868500000|2025-08-22 13:15:00|43304.2|43284.2|43326.7|43306.7|43331.7|43311.7|43301.7|43281.7|76
1755868800000|2025-08-22 13:20:00|43324.6|43304.6|43314.6|43294.6|43334.6|43314.6|43309.6|43289.6|76
1755869100000|2025-08-22 13:25:00|43317.1|43297.1|43312.1|43292.1|43319.6|43299.6|43309.6|43289.6|34
1755869400000|2025-08-22 13:30:00|43315|43295|43347.5|43327.5|43352.5|43332.5|43297.5|43277.5|110
1755869700000|2025-08-22 13:35:00|43345|43325|43322.5|43302.5|43350|43330|43312.5|43292.5|99
1755870000000|2025-08-22 13:40:00|43323|43303|43350.5|43330.5|43350.5|43330.5|43323|43303|61
1755870300000|2025-08-22 13:45:00|43353|43333|43365.5|43345.5|43373|43353|43353|43333|110
1755870600000|2025-08-22 13:50:00|43362.5|43342.5|43385|43365|43392.5|43372.5|43360|43340|126
1755870900000|2025-08-22 13:55:00|43382.5|43362.5|43377.5|43357.5|43387.5|43367.5|43360|43340|92
1755871200000|2025-08-22 14:00:00|43375.1|43355.1|43437.6|43417.6|43480.1|43460.1|43375.1|43355.1|648
1755871500000|2025-08-22 14:05:00|43440.1|43420.1|43487.6|43467.6|43497.6|43477.6|43432.6|43412.6|202
1755871800000|2025-08-22 14:10:00|43488.5|43468.5|43533.5|43513.5|43538.5|43518.5|43486|43466|166
1755872100000|2025-08-22 14:15:00|43531|43511|43513.5|43493.5|43581|43561|43511|43491|627
1755872400000|2025-08-22 14:20:00|43509.8|43489.8|43452.3|43432.3|43514.8|43494.8|43439.8|43419.8|186
1755872700000|2025-08-22 14:25:00|43449.8|43429.8|43462.3|43442.3|43484.8|43464.8|43442.3|43422.3|198
1755873000000|2025-08-22 14:30:00|43464|43444|43416.5|43396.5|43479|43459|43401.5|43381.5|105
1755873300000|2025-08-22 14:35:00|43419|43399|43406.5|43386.5|43431.5|43411.5|43394|43374|108
1755873600000|2025-08-22 14:40:00|43406.7|43386.7|43421.7|43401.7|43429.2|43409.2|43386.7|43366.7|152
1755873900000|2025-08-22 14:45:00|43424.2|43404.2|43431.7|43411.7|43451.7|43431.7|43421.7|43401.7|90
1755874200000|2025-08-22 14:50:00|43431.6|43411.6|43409.1|43389.1|43439.1|43419.1|43386.6|43366.6|93
1755874500000|2025-08-22 14:55:00|43411.6|43391.6|43401.6|43381.6|43424.1|43404.1|43396.6|43376.6|64
1755874800000|2025-08-22 15:00:00|43402.6|43382.6|43412.6|43392.6|43427.6|43407.6|43400.1|43380.1|83
1755875100000|2025-08-22 15:05:00|43410.1|43390.1|43345.1|43325.1|43415.1|43395.1|43342.6|43322.6|113
1755875400000|2025-08-22 15:10:00|43342.6|43322.6|43307.6|43287.6|43352.6|43332.6|43305.1|43285.1|95
1755875700000|2025-08-22 15:15:00|43310.1|43290.1|43335.1|43315.1|43350.1|43330.1|43307.6|43287.6|188
1755876000000|2025-08-22 15:20:00|43336.1|43316.1|43343.6|43323.6|43373.6|43353.6|43336.1|43316.1|178
1755876300000|2025-08-22 15:25:00|43338.6|43318.6|43358.6|43338.6|43358.6|43338.6|43328.6|43308.6|162
1755876600000|2025-08-22 15:30:00|43356.1|43336.1|43323.6|43303.6|43378.6|43358.6|43323.6|43303.6|348
1755876900000|2025-08-22 15:35:00|43326.1|43306.1|43298.6|43278.6|43331.1|43311.1|43283.6|43263.6|433
1755877200000|2025-08-22 15:40:00|43296.1|43276.1|43303.6|43283.6|43303.6|43283.6|43286.1|43266.1|174
1755877500000|2025-08-22 15:45:00|43306.1|43286.1|43313.6|43293.6|43318.6|43298.6|43293.6|43273.6|30
1755877800000|2025-08-22 15:50:00|43316.1|43291.1|43301.1|43276.1|43316.1|43291.1|43301.1|43271.1|18
1755878100000|2025-08-22 15:55:00|43306.1|43271.1|43281.1|43256.1|43306.1|43281.1|43276.1|43246.1|47
1755878400000|2025-08-22 16:00:00|43276.1|43251.1|43311.1|43281.1|43316.1|43291.1|43276.1|43251.1|37
1755878700000|2025-08-22 16:05:00|43306.1|43286.1|43301.1|43276.1|43311.1|43286.1|43301.1|43271.1|2
1755879000000|2025-08-22 16:10:00|43296.1|43271.1|43296.1|43266.1|43311.1|43281.1|43291.1|43261.1|15
1755879300000|2025-08-22 16:15:00|43301.1|43271.1|43281.1|43256.1|43301.1|43271.1|43271.1|43246.1|16
1755879600000|2025-08-22 16:20:00|43286.1|43251.1|43271.1|43241.1|43286.1|43261.1|43266.1|43241.1|21
1755879900000|2025-08-22 16:25:00|43266.1|43236.1|43256.1|43226.1|43271.1|43241.1|43256.1|43226.1|33
1755880200000|2025-08-22 16:30:00|43261.1|43231.1|43266.1|43241.1|43276.1|43251.1|43261.1|43231.1|44
1755880500000|2025-08-22 16:35:00|43261.1|43236.1|43246.1|43221.1|43276.1|43251.1|43246.1|43221.1|67
1755880800000|2025-08-22 16:40:00|43251.1|43216.1|43256.1|43226.1|43256.1|43226.1|43236.1|43211.1|55
1755881100000|2025-08-22 16:45:00|43251.1|43231.1|43256.1|43226.1|43261.1|43231.1|43246.1|43221.1|20
1755881400000|2025-08-22 16:50:00|43251.1|43231.1|43251.1|43221.1|43261.1|43236.1|43246.1|43221.1|5
1755881700000|2025-08-22 16:55:00|43246.1|43226.1|43241.1|43216.1|43251.1|43226.1|43221.1|43196.1|32
1755882000000|2025-08-22 17:00:00|43246.1|43211.1|43261.1|43236.1|43266.1|43236.1|43241.1|43211.1|23
1755882300000|2025-08-22 17:05:00|43266.1|43241.1|43261.1|43236.1|43271.1|43246.1|43256.1|43231.1|15
1755882600000|2025-08-22 17:10:00|43256.1|43231.1|43261.1|43236.1|43266.1|43236.1|43251.1|43226.1|3
1755882900000|2025-08-22 17:15:00|43266.1|43241.1|43271.1|43246.1|43276.1|43251.1|43261.1|43241.1|19
1755883200000|2025-08-22 17:20:00|43276.1|43251.1|43276.1|43251.1|43286.1|43261.1|43271.1|43246.1|18
1755883500000|2025-08-22 17:25:00|43281.1|43256.1|43291.1|43266.1|43291.1|43266.1|43276.1|43251.1|7
1755883800000|2025-08-22 17:30:00|43286.1|43261.1|43271.1|43246.1|43286.1|43261.1|43271.1|43246.1|31
1755884100000|2025-08-22 17:35:00|43276.1|43251.1|43276.1|43251.1|43286.1|43261.1|43276.1|43246.1|7
1755884400000|2025-08-22 17:40:00|43271.1|43246.1|43281.1|43251.1|43281.1|43256.1|43271.1|43246.1|2
1755884700000|2025-08-22 17:45:00|43286.1|43256.1|43271.1|43241.1|43286.1|43261.1|43271.1|43241.1|17
1755885000000|2025-08-22 17:50:00|43276.1|43246.1|43286.1|43256.1|43286.1|43256.1|43271.1|43241.1|7
1755885300000|2025-08-22 17:55:00|43281.1|43261.1|43271.1|43246.1|43286.1|43261.1|43266.1|43241.1|12
1755885600000|2025-08-22 18:00:00|43276.1|43241.1|43276.1|43246.1|43276.1|43251.1|43271.1|43241.1|3
1755885900000|2025-08-22 18:05:00|43271.1|43251.1|43256.1|43231.1|43271.1|43251.1|43256.1|43231.1|37
1755886200000|2025-08-22 18:10:00|43261.1|43226.1|43256.1|43231.1|43266.1|43236.1|43251.1|43221.1|6
1755886500000|2025-08-22 18:15:00|43261.1|43226.1|43251.1|43226.1|43261.1|43236.1|43251.1|43221.1|8
1755886800000|2025-08-22 18:20:00|43246.1|43221.1|43256.1|43231.1|43261.1|43231.1|43246.1|43221.1|6
1755887100000|2025-08-22 18:25:00|43266.1|43236.1|43251.1|43231.1|43266.1|43241.1|43251.1|43226.1|25
1755887400000|2025-08-22 18:30:00|43253.6|43233.6|43258.6|43238.6|43263.6|43243.6|43248.6|43228.6|5
1755887700000|2025-08-22 18:35:00|43261.1|43241.1|43253.6|43233.6|43263.6|43243.6|43251.1|43231.1|5
1755888000000|2025-08-22 18:40:00|43251.1|43231.1|43248.6|43228.6|43253.6|43233.6|43238.6|43218.6|15
1755888300000|2025-08-22 18:45:00|43251.1|43231.1|43268.6|43248.6|43271.1|43251.1|43248.6|43228.6|2
1755888600000|2025-08-22 18:50:00|43266.1|43246.1|43268.6|43248.6|43271.1|43251.1|43258.6|43238.6|9
1755888900000|2025-08-22 18:55:00|43266.1|43246.1|43261.1|43241.1|43266.1|43246.1|43256.1|43236.1|6
1755889200000|2025-08-22 19:00:00|43263.6|43243.6|43271.1|43251.1|43273.6|43253.6|43261.1|43241.1|8
1755889500000|2025-08-22 19:05:00|43268.6|43248.6|43268.6|43248.6|43273.6|43253.6|43261.1|43241.1|1
1755889800000|2025-08-22 19:10:00|43266.1|43246.1|43268.6|43248.6|43271.1|43251.1|43256.1|43236.1|19
1755890100000|2025-08-22 19:15:00|43271.1|43251.1|43263.6|43243.6|43273.6|43253.6|43258.6|43238.6|4
1755890400000|2025-08-22 19:20:00|43258.6|43238.6|43263.6|43243.6|43268.6|43248.6|43258.6|43238.6|12
1755890700000|2025-08-22 19:25:00|43266.1|43246.1|43243.6|43223.6|43278.6|43258.6|43243.6|43223.6|41
1755891000000|2025-08-22 19:30:00|43246.1|43226.1|43261.1|43241.1|43263.6|43243.6|43243.6|43223.6|50
1755891300000|2025-08-22 19:35:00|43263.6|43243.6|43251.1|43231.1|43263.6|43243.6|43246.1|43226.1|19
1755891600000|2025-08-22 19:40:00|43248.6|43228.6|43258.6|43238.6|43261.1|43241.1|43246.1|43226.1|13
1755891900000|2025-08-22 19:45:00|43261.1|43241.1|43276.1|43256.1|43293.6|43273.6|43261.1|43241.1|25
1755892200000|2025-08-22 19:50:00|43278.6|43258.6|43273.6|43253.6|43288.6|43268.6|43271.1|43251.1|15
1755892500000|2025-08-22 19:55:00|43276.1|43256.1|43278.6|43258.6|43278.6|43258.6|43261.1|43241.1|28
1755892800000|2025-08-22 20:00:00|43294.7|43254.7|43290|43250|43302.6|43262.6|43270.4|43230.4|0
1755893100000|2025-08-22 20:05:00|43290.1|43250.1|43306.6|43266.6|43311.2|43271.2|43284.5|43244.5|0
1755893400000|2025-08-22 20:10:00|43308.1|43268.1|43296.3|43256.3|43308.1|43268.1|43291.6|43251.6|0
1755893700000|2025-08-22 20:15:00|43296.2|43256.2|43293.2|43253.2|43305|43265|43293.2|43253.2|0
1755894000000|2025-08-22 20:20:00|43294.7|43254.7|43308.1|43268.1|43308.1|43268.1|43294.7|43254.7|0
1755894300000|2025-08-22 20:25:00|43306.5|43266.5|43298.3|43258.3|43308.1|43268.1|43298.3|43258.3|0
1755894600000|2025-08-22 20:30:00|43298.4|43258.4|43307|43267|43307|43267|43298.3|43258.3|0
1755894900000|2025-08-22 20:35:00|43306.9|43266.9|43308.5|43268.5|43310.1|43270.1|43305.4|43265.4|0
1755895200000|2025-08-22 20:40:00|43308.6|43268.6|43303|43263|43311.7|43271.7|43301.5|43261.5|0
1755895500000|2025-08-22 20:45:00|43301.5|43261.5|43298.3|43258.3|43303.8|43263.8|43295.2|43255.2|0
1755895800000|2025-08-22 20:50:00|43298.4|43258.4|43298.3|43258.3|43299.9|43259.9|43295.2|43255.2|0
1755896100000|2025-08-22 20:55:00|43296.7|43256.7|43302.2|43262.2|43302.2|43262.2|43295.2|43255.2|0
1755896400000|2025-08-22 21:00:00|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|43312.4|43272.4|0
1756072800000|2025-08-24 22:00:00|43314.8|43274.8|43315|43275|43329.1|43289.1|43311.7|43271.7|0
1756073100000|2025-08-24 22:05:00|43314.9|43274.9|43296.1|43256.1|43317.4|43277.4|43286.7|43246.7|0
1756073400000|2025-08-24 22:10:00|43296.2|43256.2|43302.4|43262.4|43305.6|43265.6|43289.1|43249.1|0
1756073700000|2025-08-24 22:15:00|43302.5|43262.5|43294.6|43254.6|43312.6|43272.6|43292.2|43252.2|0
1756074000000|2025-08-24 22:20:00|43296.1|43256.1|43297.7|43257.7|43304|43264|43294.6|43254.6|0
1756074300000|2025-08-24 22:25:00|43298.5|43258.5|43285.9|43245.9|43299.3|43259.3|43285.9|43245.9|0
1756074600000|2025-08-24 22:30:00|43285.1|43245.1|43288.3|43248.3|43291.4|43251.4|43282|43242|0
1756074900000|2025-08-24 22:35:00|43289.9|43249.9|43294.6|43254.6|43294.6|43254.6|43289.9|43249.9|0
1756075200000|2025-08-24 22:40:00|43294.5|43254.5|43296.9|43256.9|43298.5|43258.5|43293|43253|0
1756075500000|2025-08-24 22:45:00|43297.7|43257.7|43297.7|43257.7|43300.9|43260.9|43293|43253|0
1756075800000|2025-08-24 22:50:00|43298.5|43258.5|43303.2|43263.2|43304.8|43264.8|43297.7|43257.7|0
1756076100000|2025-08-24 22:55:00|43301.6|43261.6|43307.1|43267.1|43312.6|43272.6|43301.6|43261.6|0
1756076400000|2025-08-24 23:00:00|43307.2|43267.2|43307.9|43267.9|43311.9|43271.9|43297.7|43257.7|0
1756076700000|2025-08-24 23:05:00|43307.1|43267.1|43309.5|43269.5|43313.4|43273.4|43303.2|43263.2|0
1756077000000|2025-08-24 23:10:00|43310.3|43270.3|43307.9|43267.9|43312.6|43272.6|43302.4|43262.4|0
1756077300000|2025-08-24 23:15:00|43308|43268|43300.1|43260.1|43311.1|43271.1|43298.5|43258.5|0
1756077600000|2025-08-24 23:20:00|43300.9|43260.9|43307.9|43267.9|43311.1|43271.1|43298.5|43258.5|0
1756077900000|2025-08-24 23:25:00|43308.7|43268.7|43307.9|43267.9|43312.6|43272.6|43306.4|43266.4|0
1756078200000|2025-08-24 23:30:00|43306.4|43266.4|43311.1|43271.1|43311.1|43271.1|43296.1|43256.1|0
1756078500000|2025-08-24 23:35:00|43311|43271|43318.2|43278.2|43324.4|43284.4|43309.5|43269.5|0
1756078800000|2025-08-24 23:40:00|43318.1|43278.1|43319.7|43279.7|43326|43286|43315|43275|0
1756079100000|2025-08-24 23:45:00|43318.9|43278.9|43297.7|43257.7|43322.9|43282.9|43296.1|43256.1|0
1756079400000|2025-08-24 23:50:00|43298.5|43258.5|43303.2|43263.2|43306.4|43266.4|43293|43253|0
1756079700000|2025-08-24 23:55:00|43301.6|43261.6|43306.4|43266.4|43307.9|43267.9|43296.1|43256.1|0
1756080000000|2025-08-25 00:00:00|43307.9|43267.9|43323.6|43283.6|43324.4|43284.4|43303.2|43263.2|0
1756080300000|2025-08-25 00:05:00|43323.7|43283.7|43316.6|43276.6|43330|43290|43313.4|43273.4|0
1756080600000|2025-08-25 00:10:00|43318.2|43278.2|43304.8|43264.8|43319.7|43279.7|43303.2|43263.2|0
1756080900000|2025-08-25 00:15:00|43304|43264|43308.6|43268.6|43331.8|43291.8|43300.7|43260.7|0
1756081200000|2025-08-25 00:20:00|43308.5|43268.5|43293.2|43253.2|43308.6|43268.6|43293.2|43253.2|0
1756081500000|2025-08-25 00:25:00|43293.3|43253.3|43289.2|43249.2|43301|43261|43285.3|43245.3|0
1756081800000|2025-08-25 00:30:00|43293|43253|43277.5|43237.5|43293.1|43253.1|43277.5|43237.5|0
1756082100000|2025-08-25 00:35:00|43277.4|43237.4|43269.6|43229.6|43277.6|43237.6|43269.5|43229.5|0
1756082400000|2025-08-25 00:40:00|43269.5|43229.5|43269.7|43229.7|43277.4|43237.4|43269.5|43229.5|0
1756082700000|2025-08-25 00:45:00|43269.8|43229.8|43262.1|43222.1|43269.8|43229.8|43262|43222|0
1756083000000|2025-08-25 00:50:00|43262|43222|43262|43222|43262.1|43222.1|43254.2|43214.2|0
1756083300000|2025-08-25 00:55:00|43262.1|43222.1|43262|43222|43262.1|43222.1|43254.3|43214.3|0
1756083600000|2025-08-25 01:00:00|43269.7|43229.7|43261.9|43221.9|43269.8|43229.8|43254.2|43214.2|0
1756083900000|2025-08-25 01:05:00|43261.8|43221.8|43239|43199|43262|43222|43238.9|43198.9|0
1756084200000|2025-08-25 01:10:00|43238.9|43198.9|43231.1|43191.1|43238.9|43198.9|43231.1|43191.1|0
1756084500000|2025-08-25 01:15:00|43231.2|43191.2|43223.4|43183.4|43238.8|43198.8|43223.4|43183.4|0
1756084800000|2025-08-25 01:20:00|43223.5|43183.5|43223.5|43183.5|43231.3|43191.3|43215.8|43175.8|0
1756085100000|2025-08-25 01:25:00|43223.6|43183.6|43231.2|43191.2|43231.2|43191.2|43223.5|43183.5|0
1756085400000|2025-08-25 01:30:00|43231.1|43191.1|43230.9|43190.9|43231.1|43191.1|43223.3|43183.3|0
1756085700000|2025-08-25 01:35:00|43227|43187|43200.5|43160.5|43230.9|43190.9|43200.3|43160.3|0
1756086000000|2025-08-25 01:40:00|43200.4|43160.4|43192.7|43152.7|43208.1|43168.1|43192.7|43152.7|0
1756086300000|2025-08-25 01:45:00|43188.8|43148.8|43192.6|43152.6|43192.7|43152.7|43188.7|43148.7|0
1756086600000|2025-08-25 01:50:00|43192.7|43152.7|43200.2|43160.2|43200.3|43160.3|43192.7|43152.7|0
1756086900000|2025-08-25 01:55:00|43192.6|43152.6|43192.5|43152.5|43192.6|43152.6|43192.5|43152.5|0
1756087200000|2025-08-25 02:00:00|43196.3|43156.3|43200.2|43160.2|43204.1|43164.1|43196.3|43156.3|0
1756087500000|2025-08-25 02:05:00|43200.3|43160.3|43208|43168|43208|43168|43200.3|43160.3|0
1756087800000|2025-08-25 02:10:00|43207.9|43167.9|43200.3|43160.3|43207.9|43167.9|43184.8|43144.8|0
1756088100000|2025-08-25 02:15:00|43204.2|43164.2|43215.8|43175.8|43215.9|43175.9|43200.3|43160.3|0
1756088400000|2025-08-25 02:20:00|43215.7|43175.7|43215.6|43175.6|43215.8|43175.8|43215.6|43175.6|0
1756088700000|2025-08-25 02:25:00|43215.5|43175.5|43215.6|43175.6|43223.2|43183.2|43215.4|43175.4|0
1756089000000|2025-08-25 02:30:00|43215.5|43175.5|43207.8|43167.8|43215.6|43175.6|43200.1|43160.1|0
1756089300000|2025-08-25 02:35:00|43207.9|43167.9|43211.7|43171.7|43215.6|43175.6|43207.8|43167.8|0
1756089600000|2025-08-25 02:40:00|43215.5|43175.5|43207.7|43167.7|43215.6|43175.6|43200.1|43160.1|0
1756089900000|2025-08-25 02:45:00|43203.9|43163.9|43207.8|43167.8|43207.9|43167.9|43203.9|43163.9|0
1756090200000|2025-08-25 02:50:00|43207.7|43167.7|43199.9|43159.9|43207.7|43167.7|43188.2|43148.2|0
1756090500000|2025-08-25 02:55:00|43199.8|43159.8|43195.9|43155.9|43199.8|43159.8|43195.9|43155.9|0
1756090800000|2025-08-25 03:00:00|43192|43152|43199.8|43159.8|43199.9|43159.9|43192|43152|0
1756091100000|2025-08-25 03:05:00|43199.7|43159.7|43192|43152|43199.8|43159.8|43184.3|43144.3|0
1756091400000|2025-08-25 03:10:00|43184.4|43144.4|43192.3|43152.3|43192.3|43152.3|43184.4|43144.4|0
1756091700000|2025-08-25 03:15:00|43192.2|43152.2|43184.5|43144.5|43192.3|43152.3|43184.5|43144.5|0
1756092000000|2025-08-25 03:20:00|43184.6|43144.6|43192.2|43152.2|43192.2|43152.2|43184.5|43144.5|0
1756092300000|2025-08-25 03:25:00|43192.3|43152.3|43200|43160|43200.1|43160.1|43192.2|43152.2|0
1756092600000|2025-08-25 03:30:00|43199.9|43159.9|43199.9|43159.9|43200|43160|43192.2|43152.2|0
1756092900000|2025-08-25 03:35:00|43200|43160|43215.6|43175.6|43215.7|43175.7|43199.9|43159.9|0
1756093200000|2025-08-25 03:40:00|43208|43168|43215.9|43175.9|43223.6|43183.6|43207.9|43167.9|0
1756093500000|2025-08-25 03:45:00|43216|43176|43208.2|43168.2|43216|43176|43204.4|43164.4|0
1756093800000|2025-08-25 03:50:00|43208.3|43168.3|43208.2|43168.2|43216|43176|43208.2|43168.2|0
1756094100000|2025-08-25 03:55:00|43208.3|43168.3|43212.1|43172.1|43216|43176|43208.2|43168.2|0
1756094400000|2025-08-25 04:00:00|43208.3|43168.3|43208.2|43168.2|43208.3|43168.3|43204.4|43164.4|0
1756094700000|2025-08-25 04:05:00|43204.4|43164.4|43200.6|43160.6|43208.2|43168.2|43200.5|43160.5|0
1756095000000|2025-08-25 04:10:00|43200.5|43160.5|43204.4|43164.4|43208.3|43168.3|43200.5|43160.5|0
1756095300000|2025-08-25 04:15:00|43208.2|43168.2|43218.8|43178.8|43223.8|43183.8|43200.6|43160.6|0
1756095600000|2025-08-25 04:20:00|43226.4|43186.4|43211.2|43171.2|43229|43189|43211.1|43171.1|0
1756095900000|2025-08-25 04:25:00|43207.3|43167.3|43212|43172|43212|43172|43203.4|43163.4|0
1756096200000|2025-08-25 04:30:00|43212.1|43172.1|43212|43172|43219.8|43179.8|43212|43172|0
1756096500000|2025-08-25 04:35:00|43212.1|43172.1|43212|43172|43219.7|43179.7|43212|43172|0
1756096800000|2025-08-25 04:40:00|43212.1|43172.1|43219.8|43179.8|43219.8|43179.8|43212.1|43172.1|0
1756097100000|2025-08-25 04:45:00|43219.7|43179.7|43219.7|43179.7|43219.8|43179.8|43219.7|43179.7|0
1756097400000|2025-08-25 04:50:00|43219.8|43179.8|43212.1|43172.1|43219.8|43179.8|43212.1|43172.1|0
1756097700000|2025-08-25 04:55:00|43212|43172|43212|43172|43212.1|43172.1|43212|43172|0
1756098000000|2025-08-25 05:00:00|43211.9|43171.9|43219.7|43179.7|43219.8|43179.8|43204.2|43164.2|0
1756098300000|2025-08-25 05:05:00|43219.8|43179.8|43227.5|43187.5|43235.1|43195.1|43219.7|43179.7|0
1756098600000|2025-08-25 05:10:00|43235.2|43195.2|43235.2|43195.2|43242.9|43202.9|43227.5|43187.5|0
1756098900000|2025-08-25 05:15:00|43235.1|43195.1|43227.6|43187.6|43235.1|43195.1|43219.8|43179.8|0
1756099200000|2025-08-25 05:20:00|43227.5|43187.5|43231.2|43191.2|43231.2|43191.2|43227.4|43187.4|0
1756099500000|2025-08-25 05:25:00|43227.4|43187.4|43219.8|43179.8|43235.1|43195.1|43219.6|43179.6|0
1756099800000|2025-08-25 05:30:00|43219.7|43179.7|43196.7|43156.7|43219.7|43179.7|43196.7|43156.7|0
1756100100000|2025-08-25 05:35:00|43192.9|43152.9|43192.9|43152.9|43204.4|43164.4|43189|43149|0
1756100400000|2025-08-25 05:40:00|43192.8|43152.8|43200.3|43160.3|43200.3|43160.3|43186.9|43146.9|0
1756100700000|2025-08-25 05:45:00|43200.2|43160.2|43207.9|43167.9|43208|43168|43200.2|43160.2|0
1756101000000|2025-08-25 05:50:00|43215.5|43175.5|43223.3|43183.3|43223.4|43183.4|43215.5|43175.5|0
1756101300000|2025-08-25 05:55:00|43223.4|43183.4|43248.7|43208.7|43248.7|43208.7|43223.3|43183.3|0
1756101600000|2025-08-25 06:00:00|43221|43201|43223.5|43203.5|43241|43221|43208.5|43188.5|46
1756101900000|2025-08-25 06:05:00|43221|43201|43201|43181|43226|43206|43196|43176|27
1756102200000|2025-08-25 06:10:00|43203.5|43183.5|43198.5|43178.5|43213.5|43193.5|43198.5|43178.5|15
1756102500000|2025-08-25 06:15:00|43201|43181|43173.5|43153.5|43201|43181|43173.5|43153.5|14
1756102800000|2025-08-25 06:20:00|43168.5|43148.5|43153.5|43133.5|43168.5|43148.5|43153.5|43133.5|21
1756103100000|2025-08-25 06:25:00|43156|43136|43153.5|43133.5|43158.5|43138.5|43151|43131|20
1756103400000|2025-08-25 06:30:00|43151|43131|43118.5|43098.5|43151|43131|43103.5|43083.5|49
1756103700000|2025-08-25 06:35:00|43116|43096|43126|43106|43133.5|43113.5|43103.5|43083.5|26
1756104000000|2025-08-25 06:40:00|43123.5|43103.5|43143.5|43123.5|43143.5|43123.5|43123.5|43103.5|21
1756104300000|2025-08-25 06:45:00|43146|43126|43143.5|43123.5|43151|43131|43138.5|43118.5|9
1756104600000|2025-08-25 06:50:00|43148.5|43128.5|43143.5|43123.5|43158.5|43138.5|43138.5|43118.5|43
1756104900000|2025-08-25 06:55:00|43148.5|43128.5|43148.5|43128.5|43153.5|43133.5|43118.5|43098.5|77
1756105200000|2025-08-25 07:00:00|43156|43136|43223.5|43203.5|43226|43206|43116|43096|444
1756105500000|2025-08-25 07:05:00|43226|43206|43198.5|43178.5|43243.5|43223.5|43193.5|43173.5|208
1756105800000|2025-08-25 07:10:00|43196|43176|43158.5|43138.5|43203.5|43183.5|43143.5|43123.5|205
1756106100000|2025-08-25 07:15:00|43161|43141|43148.5|43128.5|43178.5|43158.5|43146|43126|93
1756106400000|2025-08-25 07:20:00|43146|43126|43133.5|43113.5|43163.5|43143.5|43131|43111|129
1756106700000|2025-08-25 07:25:00|43136|43116|43171|43151|43181|43161|43126|43106|86
1756107000000|2025-08-25 07:30:00|43173.5|43153.5|43218.5|43198.5|43223.5|43203.5|43173.5|43153.5|122
1756107300000|2025-08-25 07:35:00|43216|43196|43251|43231|43261|43241|43216|43196|96
1756107600000|2025-08-25 07:40:00|43253.5|43233.5|43273.5|43253.5|43281|43261|43251|43231|119
1756107900000|2025-08-25 07:45:00|43276|43256|43333.5|43313.5|43343.5|43323.5|43273.5|43253.5|118
1756108200000|2025-08-25 07:50:00|43336|43316|43366|43346|43381|43361|43331|43311|77
1756108500000|2025-08-25 07:55:00|43368.5|43348.5|43373.5|43353.5|43388.5|43368.5|43363.5|43343.5|54
1756108800000|2025-08-25 08:00:00|43378.5|43358.5|43396|43376|43398.5|43378.5|43358.5|43338.5|87
1756109100000|2025-08-25 08:05:00|43393.5|43373.5|43358.5|43338.5|43396|43376|43348.5|43328.5|86
1756109400000|2025-08-25 08:10:00|43356|43336|43333.5|43313.5|43356|43336|43318.5|43298.5|72
1756109700000|2025-08-25 08:15:00|43331|43311|43391|43371|43391|43371|43331|43311|58
1756110000000|2025-08-25 08:20:00|43393.5|43373.5|43396|43376|43396|43376|43368.5|43348.5|48
1756110300000|2025-08-25 08:25:00|43393.5|43373.5|43386|43366|43403.5|43383.5|43373.5|43353.5|38
1756110600000|2025-08-25 08:30:00|43383.5|43363.5|43411|43391|43416|43396|43378.5|43358.5|54
1756110900000|2025-08-25 08:35:00|43413.5|43393.5|43418.5|43398.5|43421|43401|43401|43381|47
1756111200000|2025-08-25 08:40:00|43416|43396|43418.5|43398.5|43426|43406|43411|43391|44
1756111500000|2025-08-25 08:45:00|43421|43401|43426|43406|43433.5|43413.5|43411|43391|47
1756111800000|2025-08-25 08:50:00|43428.5|43408.5|43411|43391|43431|43411|43403.5|43383.5|34
1756112100000|2025-08-25 08:55:00|43408.5|43388.5|43383.5|43363.5|43416|43396|43383.5|43363.5|60
1756112400000|2025-08-25 09:00:00|43386|43366|43373.5|43353.5|43386|43366|43371|43351|39
1756112700000|2025-08-25 09:05:00|43371|43351|43361|43341|43378.5|43358.5|43351|43331|24
1756113000000|2025-08-25 09:10:00|43363.5|43343.5|43331|43311|43366|43346|43321|43301|55
1756113300000|2025-08-25 09:15:00|43333.5|43313.5|43321|43301|43343.5|43323.5|43316|43296|28
1756113600000|2025-08-25 09:20:00|43323.5|43303.5|43341|43321|43341|43321|43316|43296|26
1756113900000|2025-08-25 09:25:00|43343.5|43323.5|43353.5|43333.5|43361|43341|43343.5|43323.5|18
1756114200000|2025-08-25 09:30:00|43356|43336|43361|43341|43361|43341|43341|43321|17
1756114500000|2025-08-25 09:35:00|43363.5|43343.5|43358.5|43338.5|43373.5|43353.5|43351|43331|26
1756114800000|2025-08-25 09:40:00|43356|43336|43348.5|43328.5|43363.5|43343.5|43346|43326|28
1756115100000|2025-08-25 09:45:00|43351|43331|43296|43276|43351|43331|43291|43271|55
1756115400000|2025-08-25 09:50:00|43301|43281|43293.5|43273.5|43316|43296|43291|43271|30
1756115700000|2025-08-25 09:55:00|43291|43271|43316|43296|43323.5|43303.5|43291|43271|25
1756116000000|2025-08-25 10:00:00|43313.5|43293.5|43306|43286|43313.5|43293.5|43286|43266|47
1756116300000|2025-08-25 10:05:00|43303.5|43283.5|43316|43296|43321|43301|43291|43271|49
1756116600000|2025-08-25 10:10:00|43318.5|43298.5|43308.5|43288.5|43318.5|43298.5|43296|43276|32
1756116900000|2025-08-25 10:15:00|43306|43286|43313.5|43293.5|43321|43301|43303.5|43283.5|12
1756117200000|2025-08-25 10:20:00|43311|43291|43306|43286|43313.5|43293.5|43288.5|43268.5|35
1756117500000|2025-08-25 10:25:00|43303.5|43283.5|43311|43291|43316|43296|43301|43281|23
1756117800000|2025-08-25 10:30:00|43308.5|43288.5|43301|43281|43321|43301|43298.5|43278.5|15
1756118100000|2025-08-25 10:35:00|43298.5|43278.5|43306|43286|43316|43296|43296|43276|26
1756118400000|2025-08-25 10:40:00|43303.5|43283.5|43316|43296|43316|43296|43291|43271|39
1756118700000|2025-08-25 10:45:00|43318.5|43298.5|43323.5|43303.5|43331|43311|43311|43291|22
1756119000000|2025-08-25 10:50:00|43321|43301|43326|43306|43346|43326|43321|43301|28
1756119300000|2025-08-25 10:55:00|43328.5|43308.5|43331|43311|43343.5|43323.5|43326|43306|12
1756119600000|2025-08-25 11:00:00|43336|43316|43349.1|43329.1|43354.1|43334.1|43326|43306|37
1756119900000|2025-08-25 11:05:00|43351.6|43331.6|43359.1|43339.1|43366.6|43346.6|43349.1|43329.1|20
1756120200000|2025-08-25 11:10:00|43363.4|43343.4|43355.9|43335.9|43370.9|43350.9|43348.4|43328.4|17
1756120500000|2025-08-25 11:15:00|43358.4|43338.4|43345.9|43325.9|43358.4|43338.4|43333.4|43313.4|16
1756120800000|2025-08-25 11:20:00|43347.8|43327.8|43327.8|43307.8|43347.8|43327.8|43325.3|43305.3|15
1756121100000|2025-08-25 11:25:00|43330.3|43310.3|43340.3|43320.3|43342.8|43322.8|43322.8|43302.8|12
1756121400000|2025-08-25 11:30:00|43342.6|43322.6|43317.6|43297.6|43345.1|43325.1|43315.1|43295.1|25
1756121700000|2025-08-25 11:35:00|43320.1|43300.1|43310.1|43290.1|43320.1|43300.1|43300.1|43280.1|13
1756122000000|2025-08-25 11:40:00|43310|43290|43337.5|43317.5|43345|43325|43310|43290|21
1756122300000|2025-08-25 11:45:00|43335|43315|43340|43320|43345|43325|43335|43315|4
1756122600000|2025-08-25 11:50:00|43336.7|43316.7|43344.2|43324.2|43351.7|43331.7|43334.2|43314.2|30
1756122900000|2025-08-25 11:55:00|43346.7|43326.7|43351.7|43331.7|43356.7|43336.7|43341.7|43321.7|25
1756123200000|2025-08-25 12:00:00|43351|43331|43338.5|43318.5|43356|43336|43331|43311|21
1756123500000|2025-08-25 12:05:00|43336|43316|43331|43311|43346|43326|43323.5|43303.5|24
1756123800000|2025-08-25 12:10:00|43333.1|43313.1|43328.1|43308.1|43335.6|43315.6|43305.6|43285.6|28
1756124100000|2025-08-25 12:15:00|43330.6|43310.6|43338.1|43318.1|43343.1|43323.1|43328.1|43308.1|13
1756124400000|2025-08-25 12:20:00|43338.7|43318.7|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|17
1756124700000|2025-08-25 12:25:00|43331.2|43311.2|43346.2|43326.2|43346.2|43326.2|43331.2|43311.2|31
1756125000000|2025-08-25 12:30:00|43345|43325|43347.5|43327.5|43357.5|43337.5|43337.5|43317.5|33
1756125300000|2025-08-25 12:35:00|43350|43330|43357.5|43337.5|43357.5|43337.5|43347.5|43327.5|22
1756125600000|2025-08-25 12:40:00|43355.1|43335.1|43355.1|43335.1|43365.1|43345.1|43355.1|43335.1|23
1756125900000|2025-08-25 12:45:00|43357.6|43337.6|43347.6|43327.6|43360.1|43340.1|43342.6|43322.6|37
1756126200000|2025-08-25 12:50:00|43349.7|43329.7|43342.2|43322.2|43352.2|43332.2|43342.2|43322.2|15
1756126500000|2025-08-25 12:55:00|43339.7|43319.7|43312.2|43292.2|43339.7|43319.7|43309.7|43289.7|30
1756126800000|2025-08-25 13:00:00|43311.3|43291.3|43346.3|43326.3|43351.3|43331.3|43311.3|43291.3|56
1756127100000|2025-08-25 13:05:00|43348.8|43328.8|43361.3|43341.3|43366.3|43346.3|43346.3|43326.3|39
1756127400000|2025-08-25 13:10:00|43357.4|43337.4|43367.4|43347.4|43372.4|43352.4|43352.4|43332.4|38
1756127700000|2025-08-25 13:15:00|43364.9|43344.9|43342.4|43322.4|43369.9|43349.9|43342.4|43322.4|25
1756128000000|2025-08-25 13:20:00|43344|43324|43364|43344|43364|43344|43344|43324|16
1756128300000|2025-08-25 13:25:00|43359|43339|43356.5|43336.5|43369|43349|43354|43334|53
1756128600000|2025-08-25 13:30:00|43357.7|43337.7|43325.2|43305.2|43360.2|43340.2|43325.2|43305.2|48
1756128900000|2025-08-25 13:35:00|43327.7|43307.7|43337.7|43317.7|43350.2|43330.2|43325.2|43305.2|28
1756129200000|2025-08-25 13:40:00|43337|43317|43347|43327|43354.5|43334.5|43329.5|43309.5|47
1756129500000|2025-08-25 13:45:00|43344.5|43324.5|43349.5|43329.5|43352|43332|43332|43312|57
1756129800000|2025-08-25 13:50:00|43353.2|43333.2|43358.2|43338.2|43370.7|43350.7|43343.2|43323.2|44
1756130100000|2025-08-25 13:55:00|43363.2|43343.2|43355.7|43335.7|43363.2|43343.2|43350.7|43330.7|64
1756130400000|2025-08-25 14:00:00|43355.4|43335.4|43370.4|43350.4|43380.4|43360.4|43352.9|43332.9|72
1756130700000|2025-08-25 14:05:00|43372.9|43352.9|43342.9|43322.9|43372.9|43352.9|43342.9|43322.9|49
1756131000000|2025-08-25 14:10:00|43343.7|43323.7|43353.7|43333.7|43358.7|43338.7|43338.7|43318.7|32
1756131300000|2025-08-25 14:15:00|43356.2|43336.2|43373.7|43353.7|43376.2|43356.2|43356.2|43336.2|35
1756131600000|2025-08-25 14:20:00|43371|43351|43348.5|43328.5|43371|43351|43346|43326|39
1756131900000|2025-08-25 14:25:00|43346|43326|43351|43331|43351|43331|43338.5|43318.5|53
1756132200000|2025-08-25 14:30:00|43352.1|43332.1|43337.1|43317.1|43369.6|43349.6|43332.1|43312.1|49
1756132500000|2025-08-25 14:35:00|43334.6|43314.6|43292.1|43272.1|43339.6|43319.6|43287.1|43267.1|202
1756132800000|2025-08-25 14:40:00|43294.6|43274.6|43249.6|43229.6|43297.1|43277.1|43229.6|43209.6|106
1756133100000|2025-08-25 14:45:00|43252.1|43232.1|43232.1|43212.1|43282.1|43262.1|43224.6|43204.6|100
1756133400000|2025-08-25 14:50:00|43233.4|43213.4|43210.9|43190.9|43243.4|43223.4|43203.4|43183.4|124
1756133700000|2025-08-25 14:55:00|43213.4|43193.4|43243.4|43223.4|43243.4|43223.4|43203.4|43183.4|113
1756134000000|2025-08-25 15:00:00|43240|43220|43275|43255|43277.5|43257.5|43220|43200|106
1756134300000|2025-08-25 15:05:00|43280|43260|43292.5|43272.5|43322.5|43302.5|43280|43260|238
1756134600000|2025-08-25 15:10:00|43289.9|43269.9|43239.9|43219.9|43289.9|43269.9|43229.9|43209.9|159
1756134900000|2025-08-25 15:15:00|43242.4|43222.4|43257.4|43237.4|43272.4|43252.4|43242.4|43222.4|89
1756135200000|2025-08-25 15:20:00|43259.1|43239.1|43239.1|43219.1|43264.1|43244.1|43239.1|43219.1|154
1756135500000|2025-08-25 15:25:00|43241.6|43221.6|43246.6|43226.6|43259.1|43239.1|43239.1|43219.1|169
1756135800000|2025-08-25 15:30:00|43249.1|43229.1|43251.6|43231.6|43279.1|43259.1|43229.1|43209.1|235
1756136100000|2025-08-25 15:35:00|43244.1|43224.1|43219.1|43199.1|43254.1|43234.1|43199.1|43179.1|193
1756136400000|2025-08-25 15:40:00|43216.6|43196.6|43211.6|43191.6|43226.6|43206.6|43199.1|43179.1|30
1756136700000|2025-08-25 15:45:00|43209.1|43189.1|43219.1|43199.1|43236.6|43216.6|43209.1|43189.1|41
1756137000000|2025-08-25 15:50:00|43221.6|43196.6|43246.6|43216.6|43251.6|43226.6|43221.6|43196.6|24
1756137300000|2025-08-25 15:55:00|43241.6|43221.6|43251.6|43226.6|43251.6|43226.6|43241.6|43211.6|21
1756137600000|2025-08-25 16:00:00|43246.6|43221.6|43266.6|43241.6|43266.6|43241.6|43246.6|43221.6|17
1756137900000|2025-08-25 16:05:00|43271.6|43246.6|43266.6|43241.6|43276.6|43251.6|43261.6|43236.6|13
1756138200000|2025-08-25 16:10:00|43261.6|43236.6|43276.6|43246.6|43276.6|43251.6|43261.6|43231.6|2
1756138500000|2025-08-25 16:15:00|43271.6|43251.6|43256.6|43231.6|43276.6|43251.6|43251.6|43226.6|41
1756138800000|2025-08-25 16:20:00|43261.6|43236.6|43291.6|43261.6|43291.6|43266.6|43261.6|43236.6|40
1756139100000|2025-08-25 16:25:00|43296.6|43266.6|43286.6|43261.6|43306.6|43276.6|43281.6|43256.6|48
1756139400000|2025-08-25 16:30:00|43281.6|43256.6|43296.6|43266.6|43301.6|43271.6|43281.6|43256.6|27
1756139700000|2025-08-25 16:35:00|43291.6|43261.6|43276.6|43251.6|43296.6|43261.6|43271.6|43246.6|17
1756140000000|2025-08-25 16:40:00|43271.6|43246.6|43286.6|43261.6|43286.6|43261.6|43271.6|43246.6|7
1756140300000|2025-08-25 16:45:00|43291.6|43266.6|43281.6|43256.6|43296.6|43266.6|43281.6|43251.6|1
1756140600000|2025-08-25 16:50:00|43276.6|43251.6|43276.6|43251.6|43281.6|43256.6|43266.6|43241.6|0
1756140900000|2025-08-25 16:55:00|43271.6|43246.6|43271.6|43241.6|43276.6|43251.6|43271.6|43241.6|5
1756141200000|2025-08-25 17:00:00|43276.6|43246.6|43266.6|43236.6|43276.6|43251.6|43256.6|43231.6|14
1756141500000|2025-08-25 17:05:00|43271.6|43241.6|43286.6|43256.6|43286.6|43261.6|43261.6|43231.6|5
1756141800000|2025-08-25 17:10:00|43281.6|43261.6|43276.6|43246.6|43286.6|43261.6|43276.6|43246.6|9
1756142100000|2025-08-25 17:15:00|43281.6|43251.6|43291.6|43266.6|43296.6|43266.6|43276.6|43246.6|19
1756142400000|2025-08-25 17:20:00|43286.6|43261.6|43276.6|43251.6|43296.6|43266.6|43271.6|43246.6|14
1756142700000|2025-08-25 17:25:00|43271.6|43246.6|43276.6|43251.6|43276.6|43251.6|43271.6|43241.6|0
1756143000000|2025-08-25 17:30:00|43281.6|43256.6|43276.6|43251.6|43291.6|43266.6|43276.6|43246.6|6
1756143300000|2025-08-25 17:35:00|43271.6|43246.6|43271.6|43246.6|43281.6|43256.6|43271.6|43246.6|2
1756143600000|2025-08-25 17:40:00|43266.6|43241.6|43251.6|43226.6|43266.6|43241.6|43236.6|43206.6|14
1756143900000|2025-08-25 17:45:00|43256.6|43221.6|43266.6|43241.6|43271.6|43246.6|43256.6|43221.6|5
1756144200000|2025-08-25 17:50:00|43261.6|43236.6|43261.6|43236.6|43271.6|43246.6|43256.6|43231.6|5
1756144500000|2025-08-25 17:55:00|43256.6|43231.6|43251.6|43226.6|43256.6|43236.6|43246.6|43221.6|3
1756144800000|2025-08-25 18:00:00|43246.6|43221.6|43251.6|43221.6|43251.6|43226.6|43241.6|43216.6|5
1756145100000|2025-08-25 18:05:00|43246.6|43226.6|43246.6|43216.6|43251.6|43226.6|43236.6|43211.6|8
1756145400000|2025-08-25 18:10:00|43241.6|43221.6|43256.6|43231.6|43256.6|43231.6|43241.6|43216.6|5
1756145700000|2025-08-25 18:15:00|43251.6|43226.6|43246.6|43221.6|43251.6|43231.6|43241.6|43216.6|5
1756146000000|2025-08-25 18:20:00|43241.6|43216.6|43236.6|43211.6|43246.6|43221.6|43231.6|43201.6|17
1756146300000|2025-08-25 18:25:00|43231.6|43206.6|43231.6|43211.6|43241.6|43214.1|43231.6|43206.6|3
1756146600000|2025-08-25 18:30:00|43234.1|43214.1|43236.6|43216.6|43236.6|43216.6|43229.1|43209.1|3
1756146900000|2025-08-25 18:35:00|43239.1|43219.1|43244.1|43224.1|43244.1|43224.1|43234.1|43214.1|4
1756147200000|2025-08-25 18:40:00|43246.6|43226.6|43249.1|43229.1|43249.1|43229.1|43239.1|43219.1|8
1756147500000|2025-08-25 18:45:00|43244.1|43224.1|43246.6|43226.6|43249.1|43229.1|43239.1|43219.1|13
1756147800000|2025-08-25 18:50:00|43244.1|43224.1|43239.1|43219.1|43244.1|43224.1|43234.1|43214.1|22
1756148100000|2025-08-25 18:55:00|43236.6|43216.6|43239.1|43219.1|43249.1|43229.1|43234.1|43214.1|12
1756148400000|2025-08-25 19:00:00|43236.6|43216.6|43229.1|43209.1|43239.1|43219.1|43229.1|43209.1|3
1756148700000|2025-08-25 19:05:00|43231.6|43211.6|43239.1|43219.1|43246.6|43226.6|43231.6|43211.6|17
1756149000000|2025-08-25 19:10:00|43241.6|43221.6|43234.1|43214.1|43249.1|43229.1|43234.1|43214.1|35
1756149300000|2025-08-25 19:15:00|43231.6|43211.6|43219.1|43199.1|43234.1|43214.1|43214.1|43194.1|18
1756149600000|2025-08-25 19:20:00|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|2
1756149900000|2025-08-25 19:25:00|43226.6|43206.6|43221.6|43201.6|43229.1|43209.1|43219.1|43199.1|12
1756150200000|2025-08-25 19:30:00|43219.1|43199.1|43224.1|43204.1|43224.1|43204.1|43219.1|43199.1|6
1756150500000|2025-08-25 19:35:00|43226.6|43206.6|43224.1|43204.1|43229.1|43209.1|43219.1|43199.1|15
1756150800000|2025-08-25 19:40:00|43226.6|43206.6|43224.1|43204.1|43231.6|43211.6|43224.1|43204.1|1
1756151100000|2025-08-25 19:45:00|43221.6|43201.6|43224.1|43204.1|43226.6|43206.6|43219.1|43199.1|9
1756151400000|2025-08-25 19:50:00|43226.6|43206.6|43231.6|43211.6|43234.1|43214.1|43221.6|43201.6|17
1756151700000|2025-08-25 19:55:00|43229.1|43209.1|43224.1|43204.1|43239.1|43219.1|43221.6|43201.6|63
1756152000000|2025-08-25 20:00:00|43230.6|43190.6|43261.4|43221.4|43267.8|43227.8|43225.8|43185.8|0
1756152300000|2025-08-25 20:05:00|43261.5|43221.5|43261.4|43221.4|43270.9|43230.9|43261.4|43221.4|0
1756152600000|2025-08-25 20:10:00|43261.5|43221.5|43261.4|43221.4|43267.8|43227.8|43258.3|43218.3|0
1756152900000|2025-08-25 20:15:00|43261.5|43221.5|43267.8|43227.8|43267.8|43227.8|43259.9|43219.9|0
1756153200000|2025-08-25 20:20:00|43267.7|43227.7|43267.8|43227.8|43269.3|43229.3|43263|43223|0
1756153500000|2025-08-25 20:25:00|43269.3|43229.3|43269.3|43229.3|43271.7|43231.7|43267.8|43227.8|0
1756153800000|2025-08-25 20:30:00|43269.4|43229.4|43264.6|43224.6|43274.9|43234.9|43264.6|43224.6|0
1756154100000|2025-08-25 20:35:00|43266.2|43226.2|43263|43223|43267.8|43227.8|43261.4|43221.4|0
1756154400000|2025-08-25 20:40:00|43263.1|43223.1|43267.8|43227.8|43267.8|43227.8|43263|43223|0
1756154700000|2025-08-25 20:45:00|43267.7|43227.7|43259.9|43219.9|43267.8|43227.8|43258.3|43218.3|0
1756155000000|2025-08-25 20:50:00|43259.8|43219.8|43264.6|43224.6|43264.6|43224.6|43258.3|43218.3|0
1756155300000|2025-08-25 20:55:00|43263|43223|43263.8|43223.8|43269.3|43229.3|43263|43223|0
1756155600000|2025-08-25 21:00:00|43263|43223|43264.6|43224.6|43265.4|43225.4|43258.3|43218.3|0
1756155900000|2025-08-25 21:05:00|43263.8|43223.8|43263.8|43223.8|43265.4|43225.4|43262.2|43222.2|0
1756156200000|2025-08-25 21:10:00|43264.6|43224.6|43265.4|43225.4|43265.4|43225.4|43264.6|43224.6|0
1756156500000|2025-08-25 21:15:00|43266.2|43226.2|43267|43227|43267|43227|43266.2|43226.2|0
1756156800000|2025-08-25 21:20:00|43265.4|43225.4|43263|43223|43267|43227|43261.5|43221.5|0
1756157100000|2025-08-25 21:25:00|43263.1|43223.1|43263.8|43223.8|43266.2|43226.2|43263|43223|0
1756157400000|2025-08-25 21:30:00|43263.6|43223.6|43263|43223|43263.6|43223.6|43257.5|43217.5|0
1756157700000|2025-08-25 21:35:00|43260.7|43220.7|43263.8|43223.8|43267|43227|43260.7|43220.7|0
1756158000000|2025-08-25 21:40:00|43263|43223|43263|43223|43263.8|43223.8|43263|43223|0
1756158300000|2025-08-25 21:45:00|43263.1|43223.1|43263.8|43223.8|43266.2|43226.2|43262.3|43222.3|0
1756158600000|2025-08-25 21:50:00|43263.9|43223.9|43265.4|43225.4|43265.4|43225.4|43263.8|43223.8|0
1756158900000|2025-08-25 21:55:00|43266.2|43226.2|43263|43223|43266.2|43226.2|43263|43223|0
1756159200000|2025-08-25 22:00:00|43263.1|43223.1|43278.1|43238.1|43283.6|43243.6|43261.5|43221.5|0
1756159500000|2025-08-25 22:05:00|43277.3|43237.3|43279.7|43239.7|43283.6|43243.6|43274.9|43234.9|0
1756159800000|2025-08-25 22:10:00|43281.3|43241.3|43282.8|43242.8|43284.4|43244.4|43279.7|43239.7|0
1756160100000|2025-08-25 22:15:00|43282.9|43242.9|43284.4|43244.4|43288.4|43248.4|43282.8|43242.8|0
1756160400000|2025-08-25 22:20:00|43283.6|43243.6|43286.8|43246.8|43287.6|43247.6|43278.1|43238.1|0
1756160700000|2025-08-25 22:25:00|43287.6|43247.6|43286|43246|43290.8|43250.8|43286|43246|0
1756161000000|2025-08-25 22:30:00|43286.8|43246.8|43282.8|43242.8|43287.6|43247.6|43279.7|43239.7|0
1756161300000|2025-08-25 22:35:00|43282.9|43242.9|43283.6|43243.6|43284.4|43244.4|43281.3|43241.3|0
1756161600000|2025-08-25 22:40:00|43282.8|43242.8|43287.6|43247.6|43289.2|43249.2|43282.8|43242.8|0
1756161900000|2025-08-25 22:45:00|43288.4|43248.4|43281.3|43241.3|43289.2|43249.2|43279.7|43239.7|0
1756162200000|2025-08-25 22:50:00|43282|43242|43284.4|43244.4|43284.4|43244.4|43282|43242|0
1756162500000|2025-08-25 22:55:00|43284.5|43244.5|43281.3|43241.3|43286|43246|43279.7|43239.7|0
1756162800000|2025-08-25 23:00:00|43282|43242|43287.6|43247.6|43289.2|43249.2|43282|43242|0
1756163100000|2025-08-25 23:05:00|43287.5|43247.5|43281.3|43241.3|43288.4|43248.4|43276.5|43236.5|0
1756163400000|2025-08-25 23:10:00|43281.2|43241.2|43279.7|43239.7|43281.3|43241.3|43278.1|43238.1|0
1756163700000|2025-08-25 23:15:00|43278.9|43238.9|43284.4|43244.4|43284.4|43244.4|43276.5|43236.5|0
1756164000000|2025-08-25 23:20:00|43283.6|43243.6|43274.1|43234.1|43284.4|43244.4|43271|43231|0
1756164300000|2025-08-25 23:25:00|43274.2|43234.2|43272.5|43232.5|43274.9|43234.9|43264.6|43224.6|0
1756164600000|2025-08-25 23:30:00|43271.7|43231.7|43278.1|43238.1|43279.7|43239.7|43269.4|43229.4|0
1756164900000|2025-08-25 23:35:00|43277.3|43237.3|43271|43231|43278.1|43238.1|43269.4|43229.4|0
1756165200000|2025-08-25 23:40:00|43272.5|43232.5|43267.8|43227.8|43274.1|43234.1|43264.6|43224.6|0
1756165500000|2025-08-25 23:45:00|43267.7|43227.7|43264.6|43224.6|43269.4|43229.4|43260.7|43220.7|0
1756165800000|2025-08-25 23:50:00|43263|43223|43267.8|43227.8|43269.4|43229.4|43257.5|43217.5|0
1756166100000|2025-08-25 23:55:00|43267.7|43227.7|43269.4|43229.4|43269.4|43229.4|43261.5|43221.5|0
1756166400000|2025-08-26 00:00:00|43269.3|43229.3|43226.6|43186.6|43276.5|43236.5|43156.9|43116.9|0
1756166700000|2025-08-26 00:05:00|43227.4|43187.4|43237.4|43197.4|43266.2|43226.2|43213.1|43173.1|0
1756167000000|2025-08-26 00:10:00|43238.9|43198.9|43219|43179|43247.7|43207.7|43211.1|43171.1|0
1756167300000|2025-08-26 00:15:00|43219.1|43179.1|43210.7|43170.7|43249.8|43209.8|43180|43140|0
1756167600000|2025-08-26 00:20:00|43210.8|43170.8|43163.8|43123.8|43210.8|43170.8|43140.6|43100.6|0
1756167900000|2025-08-26 00:25:00|43171.5|43131.5|43147.8|43107.8|43171.6|43131.6|43140.1|43100.1|0
1756168200000|2025-08-26 00:30:00|43147.9|43107.9|43102.7|43062.7|43179.1|43139.1|43055.8|43015.8|0
1756168500000|2025-08-26 00:35:00|43102.8|43062.8|42980.2|42940.2|43114.2|43074.2|42978.7|42938.7|0
1756168800000|2025-08-26 00:40:00|42980.3|42940.3|42972.5|42932.5|42988.3|42948.3|42933.7|42893.7|0
1756169100000|2025-08-26 00:45:00|42976.4|42936.4|42995.8|42955.8|42996|42956|42964.2|42924.2|0
1756169400000|2025-08-26 00:50:00|42991.9|42951.9|43031.1|42991.1|43035|42995|42991.9|42951.9|0
1756169700000|2025-08-26 00:55:00|43031|42991|43058.4|43018.4|43062.3|43022.3|43027.2|42987.2|0
1756170000000|2025-08-26 01:00:00|43058.5|43018.5|43097.7|43057.7|43097.8|43057.8|43042.7|43002.7|0
1756170300000|2025-08-26 01:05:00|43097.8|43057.8|43121.2|43081.2|43129.1|43089.1|43089.8|43049.8|0
1756170600000|2025-08-26 01:10:00|43128.9|43088.9|43113.4|43073.4|43129.1|43089.1|43113.3|43073.3|0
1756170900000|2025-08-26 01:15:00|43113.5|43073.5|43098|43058|43125.1|43085.1|43097.8|43057.8|0
1756171200000|2025-08-26 01:20:00|43097.9|43057.9|43086.5|43046.5|43105.8|43065.8|43086.4|43046.4|0
1756171500000|2025-08-26 01:25:00|43086.6|43046.6|43090.5|43050.5|43090.6|43050.6|43078.8|43038.8|0
1756171800000|2025-08-26 01:30:00|43090.4|43050.4|43028.7|42988.7|43090.6|43050.6|43028.7|42988.7|0
1756172100000|2025-08-26 01:35:00|43028.6|42988.6|43051.3|43011.3|43059.6|43019.6|43028.6|42988.6|0
1756172400000|2025-08-26 01:40:00|43051.4|43011.4|43059.1|43019.1|43066.9|43026.9|43051.2|43011.2|0
1756172700000|2025-08-26 01:45:00|43059|43019|43063|43023|43066.9|43026.9|43051.3|43011.3|0
1756173000000|2025-08-26 01:50:00|43066.9|43026.9|43023.6|42983.6|43066.9|43026.9|43019.7|42979.7|0
1756173300000|2025-08-26 01:55:00|43019.7|42979.7|43035.4|42995.4|43051.1|43011.1|43019.6|42979.6|0
1756173600000|2025-08-26 02:00:00|43035.5|42995.5|43051.5|43011.5|43067.2|43027.2|43035.4|42995.4|0
1756173900000|2025-08-26 02:05:00|43051.6|43011.6|43040.3|43000.3|43051.7|43011.7|43024.7|42984.7|0
1756174200000|2025-08-26 02:10:00|43044.1|43004.1|43036.5|42996.5|43044.3|43004.3|43020.8|42980.8|0
1756174500000|2025-08-26 02:15:00|43036.4|42996.4|43028.5|42988.5|43052.1|43012.1|43024.7|42984.7|0
1756174800000|2025-08-26 02:20:00|43028.6|42988.6|43051.9|43011.9|43052|43012|43028.6|42988.6|0
1756175100000|2025-08-26 02:25:00|43051.8|43011.8|43067.4|43027.4|43071.2|43031.2|43036.3|42996.3|0
1756175400000|2025-08-26 02:30:00|43067.3|43027.3|43055.8|43015.8|43067.5|43027.5|43044|43004|0
1756175700000|2025-08-26 02:35:00|43055.7|43015.7|43106.2|43066.2|43106.4|43066.4|43051.8|43011.8|0
1756176000000|2025-08-26 02:40:00|43106.1|43066.1|43106|43066|43106.2|43066.2|43090.4|43050.4|0
1756176300000|2025-08-26 02:45:00|43105.9|43065.9|43106.2|43066.2|43106.5|43066.5|43105.9|43065.9|0
1756176600000|2025-08-26 02:50:00|43106.3|43066.3|43090.4|43050.4|43106.3|43066.3|43090.4|43050.4|0
1756176900000|2025-08-26 02:55:00|43090.5|43050.5|43075|43035|43090.5|43050.5|43059.5|43019.5|0
1756177200000|2025-08-26 03:00:00|43075.1|43035.1|43051.9|43011.9|43083|43043|43051.8|43011.8|0
1756177500000|2025-08-26 03:05:00|43052|43012|43028.6|42988.6|43059.7|43019.7|43020.9|42980.9|0
1756177800000|2025-08-26 03:10:00|43028.7|42988.7|43028.7|42988.7|43036.6|42996.6|43020.9|42980.9|0
1756178100000|2025-08-26 03:15:00|43032.6|42992.6|43036.5|42996.5|43036.5|42996.5|43020.9|42980.9|0
1756178400000|2025-08-26 03:20:00|43044.2|43004.2|43036.6|42996.6|43044.4|43004.4|43036.4|42996.4|0
1756178700000|2025-08-26 03:25:00|43036.5|42996.5|43036.4|42996.4|43036.6|42996.6|43028.8|42988.8|0
1756179000000|2025-08-26 03:30:00|43036.5|42996.5|43052|43012|43052.1|43012.1|43036.4|42996.4|0
1756179300000|2025-08-26 03:35:00|43052.1|43012.1|43052|43012|43055.9|43015.9|43052|43012|0
1756179600000|2025-08-26 03:40:00|43055.9|43015.9|43059.8|43019.8|43059.9|43019.9|43052|43012|0
1756179900000|2025-08-26 03:45:00|43059.9|43019.9|43044.4|43004.4|43059.9|43019.9|43044.3|43004.3|0
1756180200000|2025-08-26 03:50:00|43044.3|43004.3|43044.3|43004.3|43052.1|43012.1|43036.6|42996.6|0
1756180500000|2025-08-26 03:55:00|43044.4|43004.4|43052|43012|43052.2|43012.2|43040.4|43000.4|0
1756180800000|2025-08-26 04:00:00|43052.1|43012.1|43051.9|43011.9|43055.9|43015.9|43040.3|43000.3|0
1756181100000|2025-08-26 04:05:00|43052|43012|43053.7|43013.7|43053.7|43013.7|43052|43012|0
1756181400000|2025-08-26 04:10:00|43057.5|43017.5|43061.5|43021.5|43069.3|43029.3|43057.5|43017.5|0
1756181700000|2025-08-26 04:15:00|43061.4|43021.4|43057.6|43017.6|43061.5|43021.5|43053.8|43013.8|0
1756182000000|2025-08-26 04:20:00|43061.5|43021.5|43054.2|43014.2|43061.5|43021.5|43053.7|43013.7|0
1756182300000|2025-08-26 04:25:00|43050.3|43010.3|43038.8|42998.8|43050.3|43010.3|43030.9|42990.9|0
1756182600000|2025-08-26 04:30:00|43046.5|43006.5|43030.9|42990.9|43046.6|43006.6|43027|42987|0
1756182900000|2025-08-26 04:35:00|43030.8|42990.8|43015.3|42975.3|43030.8|42990.8|42999.8|42959.8|0
1756183200000|2025-08-26 04:40:00|43015.2|42975.2|42976.7|42936.7|43015.2|42975.2|42969|42929|0
1756183500000|2025-08-26 04:45:00|42976.8|42936.8|43000.4|42960.4|43000.4|42960.4|42969|42929|0
1756183800000|2025-08-26 04:50:00|43008.1|42968.1|43015.5|42975.5|43023.3|42983.3|43000.2|42960.2|0
1756184100000|2025-08-26 04:55:00|43015.4|42975.4|43023.3|42983.3|43023.4|42983.4|43003.8|42963.8|0
1756184400000|2025-08-26 05:00:00|43023.4|42983.4|43041.1|43001.1|43041.9|43001.9|43023.4|42983.4|0
1756184700000|2025-08-26 05:05:00|43041.2|43001.2|43087.7|43047.7|43087.7|43047.7|43041.1|43001.1|0
1756185000000|2025-08-26 05:10:00|43087.2|43047.2|43087.2|43047.2|43095.1|43055.1|43079.5|43039.5|0
1756185300000|2025-08-26 05:15:00|43094.9|43054.9|43079.3|43039.3|43094.9|43054.9|43063.8|43023.8|0
1756185600000|2025-08-26 05:20:00|43079.4|43039.4|43087.1|43047.1|43087.2|43047.2|43075.5|43035.5|0
1756185900000|2025-08-26 05:25:00|43087|43047|43078.1|43038.1|43087|43047|43077|43037|0
1756186200000|2025-08-26 05:30:00|43078|43038|43115.9|43075.9|43116|43076|43069.3|43029.3|0
1756186500000|2025-08-26 05:35:00|43108.2|43068.2|43100.3|43060.3|43108.2|43068.2|43084.8|43044.8|0
1756186800000|2025-08-26 05:40:00|43096.4|43056.4|43116.1|43076.1|43116.1|43076.1|43096.4|43056.4|0
1756187100000|2025-08-26 05:45:00|43116.2|43076.2|43092.9|43052.9|43116.2|43076.2|43085.1|43045.1|0
1756187400000|2025-08-26 05:50:00|43092.8|43052.8|43092.6|43052.6|43100.6|43060.6|43092.6|43052.6|0
1756187700000|2025-08-26 05:55:00|43092.7|43052.7|43115.9|43075.9|43116|43076|43092.7|43052.7|0
1756188000000|2025-08-26 06:00:00|43171.5|43151.5|43119|43099|43174|43154|43119|43099|49
1756188300000|2025-08-26 06:05:00|43121.5|43101.5|43099|43079|43129|43109|43061.5|43041.5|77
1756188600000|2025-08-26 06:10:00|43096.5|43076.5|43059|43039|43096.5|43076.5|43046.5|43026.5|51
1756188900000|2025-08-26 06:15:00|43061.5|43041.5|43044|43024|43069|43049|43039|43019|9
1756189200000|2025-08-26 06:20:00|43041.5|43021.5|42989|42969|43041.5|43021.5|42989|42969|29
1756189500000|2025-08-26 06:25:00|42991.5|42971.5|42959|42939|42994|42974|42954|42934|58
1756189800000|2025-08-26 06:30:00|42961.5|42941.5|42956.5|42936.5|42999|42979|42956.5|42936.5|51
1756190100000|2025-08-26 06:35:00|42954|42934|42956.5|42936.5|42961.5|42941.5|42931.5|42911.5|45
1756190400000|2025-08-26 06:40:00|42954|42934|42949|42929|42974|42954|42944|42924|21
1756190700000|2025-08-26 06:45:00|42951.5|42931.5|42941.5|42921.5|42954|42934|42939|42919|16
1756191000000|2025-08-26 06:50:00|42939|42919|42939|42919|42944|42924|42914|42894|60
1756191300000|2025-08-26 06:55:00|42941.5|42921.5|43009|42989|43011.5|42991.5|42939|42919|179
1756191600000|2025-08-26 07:00:00|42986.5|42966.5|42874|42854|42994|42974|42846.5|42826.5|555
1756191900000|2025-08-26 07:05:00|42856.5|42836.5|42739|42719|42909|42889|42719|42699|468
1756192200000|2025-08-26 07:10:00|42744|42724|42751.5|42731.5|42759|42739|42679|42659|327
1756192500000|2025-08-26 07:15:00|42749|42729|42761.5|42741.5|42796.5|42776.5|42736.5|42716.5|220
1756192800000|2025-08-26 07:20:00|42762.9|42742.9|42710.4|42690.4|42775.4|42755.4|42710.4|42690.4|144
1756193100000|2025-08-26 07:25:00|42712.9|42692.9|42767.9|42747.9|42772.9|42752.9|42695.4|42675.4|201
1756193400000|2025-08-26 07:30:00|42768.2|42748.2|42873.2|42853.2|42873.2|42853.2|42748.2|42728.2|224
1756193700000|2025-08-26 07:35:00|42870.7|42850.7|42893.2|42873.2|42898.2|42878.2|42833.2|42813.2|191
1756194000000|2025-08-26 07:40:00|42892.5|42872.5|42905|42885|42912.5|42892.5|42865|42845|122
1756194300000|2025-08-26 07:45:00|42902.5|42882.5|42837.5|42817.5|42905|42885|42835|42815|88
1756194600000|2025-08-26 07:50:00|42839.7|42819.7|42804.7|42784.7|42857.2|42837.2|42802.2|42782.2|103
1756194900000|2025-08-26 07:55:00|42802.2|42782.2|42764.7|42744.7|42802.2|42782.2|42757.2|42737.2|103
1756195200000|2025-08-26 08:00:00|42765.7|42745.7|42723.2|42703.2|42768.2|42748.2|42720.7|42700.7|161
1756195500000|2025-08-26 08:05:00|42720.7|42700.7|42755.7|42735.7|42765.7|42745.7|42718.2|42698.2|120
1756195800000|2025-08-26 08:10:00|42753.9|42733.9|42753.9|42733.9|42786.4|42766.4|42716.4|42696.4|80
1756196100000|2025-08-26 08:15:00|42751.4|42731.4|42728.9|42708.9|42786.4|42766.4|42723.9|42703.9|90
1756196400000|2025-08-26 08:20:00|42727.4|42707.4|42729.9|42709.9|42732.4|42712.4|42682.4|42662.4|91
1756196700000|2025-08-26 08:25:00|42732.4|42712.4|42754.9|42734.9|42764.9|42744.9|42707.4|42687.4|172
1756197000000|2025-08-26 08:30:00|42753.8|42733.8|42823.8|42803.8|42826.3|42806.3|42738.8|42718.8|73
1756197300000|2025-08-26 08:35:00|42826.3|42806.3|42813.8|42793.8|42831.3|42811.3|42788.8|42768.8|53
1756197600000|2025-08-26 08:40:00|42811.1|42791.1|42796.1|42776.1|42821.1|42801.1|42781.1|42761.1|100
1756197900000|2025-08-26 08:45:00|42798.6|42778.6|42833.6|42813.6|42841.1|42821.1|42791.1|42771.1|44
1756198200000|2025-08-26 08:50:00|42836.9|42816.9|42886.9|42866.9|42886.9|42866.9|42831.9|42811.9|64
1756198500000|2025-08-26 08:55:00|42889.4|42869.4|42861.9|42841.9|42896.9|42876.9|42856.9|42836.9|66
1756198800000|2025-08-26 09:00:00|42861.5|42841.5|42849|42829|42871.5|42851.5|42841.5|42821.5|73
1756199100000|2025-08-26 09:05:00|42846.5|42826.5|42841.5|42821.5|42866.5|42846.5|42821.5|42801.5|47
1756199400000|2025-08-26 09:10:00|42840.3|42820.3|42850.3|42830.3|42860.3|42840.3|42827.8|42807.8|39
1756199700000|2025-08-26 09:15:00|42852.8|42832.8|42835.3|42815.3|42852.8|42832.8|42805.3|42785.3|44
1756200000000|2025-08-26 09:20:00|42832.8|42812.8|42817.8|42797.8|42845.3|42825.3|42815.3|42795.3|32
1756200300000|2025-08-26 09:25:00|42815.3|42795.3|42840.3|42820.3|42852.8|42832.8|42815.3|42795.3|32
1756200600000|2025-08-26 09:30:00|42839.4|42819.4|42854.4|42834.4|42879.4|42859.4|42839.4|42819.4|62
1756200900000|2025-08-26 09:35:00|42851.9|42831.9|42854.4|42834.4|42876.9|42856.9|42844.4|42824.4|32
1756201200000|2025-08-26 09:40:00|42854.6|42834.6|42824.6|42804.6|42854.6|42834.6|42812.1|42792.1|33
1756201500000|2025-08-26 09:45:00|42827.1|42807.1|42854.6|42834.6|42859.6|42839.6|42824.6|42804.6|31
1756201800000|2025-08-26 09:50:00|42852.1|42832.1|42857.1|42837.1|42872.1|42852.1|42852.1|42832.1|69
1756202100000|2025-08-26 09:55:00|42859.6|42839.6|42869.6|42849.6|42879.6|42859.6|42852.1|42832.1|38
1756202400000|2025-08-26 10:00:00|42870.9|42850.9|42863.4|42843.4|42878.4|42858.4|42848.4|42828.4|45
1756202700000|2025-08-26 10:05:00|42860.9|42840.9|42880.9|42860.9|42893.4|42873.4|42858.4|42838.4|32
1756203000000|2025-08-26 10:10:00|42882.9|42862.9|42900.4|42880.4|42900.4|42880.4|42880.4|42860.4|53
1756203300000|2025-08-26 10:15:00|42897.9|42877.9|42915.4|42895.4|42917.9|42897.9|42887.9|42867.9|37
1756203600000|2025-08-26 10:20:00|42915.8|42895.8|42908.3|42888.3|42928.3|42908.3|42900.8|42880.8|48
1756203900000|2025-08-26 10:25:00|42905.8|42885.8|42905.8|42885.8|42933.3|42913.3|42903.3|42883.3|49
1756204200000|2025-08-26 10:30:00|42904.4|42884.4|42884.4|42864.4|42904.4|42884.4|42879.4|42859.4|56
1756204500000|2025-08-26 10:35:00|42881.9|42861.9|42854.4|42834.4|42886.9|42866.9|42851.9|42831.9|44
1756204800000|2025-08-26 10:40:00|42855.4|42835.4|42835.4|42815.4|42862.9|42842.9|42832.9|42812.9|21
1756205100000|2025-08-26 10:45:00|42837.9|42817.9|42825.4|42805.4|42845.4|42825.4|42822.9|42802.9|35
1756205400000|2025-08-26 10:50:00|42826|42806|42816|42796|42836|42816|42806|42786|76
1756205700000|2025-08-26 10:55:00|42813.5|42793.5|42796|42776|42816|42796|42791|42771|27
1756206000000|2025-08-26 11:00:00|42795.5|42775.5|42800.5|42780.5|42803|42783|42770.5|42750.5|50
1756206300000|2025-08-26 11:05:00|42803|42783|42800.5|42780.5|42810.5|42790.5|42790.5|42770.5|24
1756206600000|2025-08-26 11:10:00|42801.1|42781.1|42808.6|42788.6|42811.1|42791.1|42786.1|42766.1|20
1756206900000|2025-08-26 11:15:00|42811.1|42791.1|42801.1|42781.1|42811.1|42791.1|42791.1|42771.1|23
1756207200000|2025-08-26 11:20:00|42802.6|42782.6|42832.6|42812.6|42835.1|42815.1|42802.6|42782.6|25
1756207500000|2025-08-26 11:25:00|42835.1|42815.1|42832.6|42812.6|42840.1|42820.1|42822.6|42802.6|14
1756207800000|2025-08-26 11:30:00|42830.4|42810.4|42807.9|42787.9|42832.9|42812.9|42805.4|42785.4|19
1756208100000|2025-08-26 11:35:00|42810.4|42790.4|42790.4|42770.4|42812.9|42792.9|42777.9|42757.9|15
1756208400000|2025-08-26 11:40:00|42792.5|42772.5|42787.5|42767.5|42792.5|42772.5|42782.5|42762.5|15
1756208700000|2025-08-26 11:45:00|42790|42770|42772.5|42752.5|42797.5|42777.5|42762.5|42742.5|41
1756209000000|2025-08-26 11:50:00|42770.6|42750.6|42753.1|42733.1|42780.6|42760.6|42748.1|42728.1|30
1756209300000|2025-08-26 11:55:00|42750.6|42730.6|42748.1|42728.1|42760.6|42740.6|42738.1|42718.1|47
1756209600000|2025-08-26 12:00:00|42748.7|42728.7|42751.2|42731.2|42761.2|42741.2|42743.7|42723.7|37
1756209900000|2025-08-26 12:05:00|42753.7|42733.7|42738.7|42718.7|42756.2|42736.2|42738.7|42718.7|30
1756210200000|2025-08-26 12:10:00|42740.1|42720.1|42727.6|42707.6|42742.6|42722.6|42727.6|42707.6|42
1756210500000|2025-08-26 12:15:00|42730.1|42710.1|42740.1|42720.1|42755.1|42735.1|42727.6|42707.6|57
1756210800000|2025-08-26 12:20:00|42738.4|42718.4|42755.9|42735.9|42755.9|42735.9|42735.9|42715.9|19
1756211100000|2025-08-26 12:25:00|42753.4|42733.4|42778.4|42758.4|42778.4|42758.4|42750.9|42730.9|40
1756211400000|2025-08-26 12:30:00|42778.2|42758.2|42815.7|42795.7|42815.7|42795.7|42778.2|42758.2|41
1756211700000|2025-08-26 12:35:00|42813.2|42793.2|42830.7|42810.7|42830.7|42810.7|42808.2|42788.2|44
1756212000000|2025-08-26 12:40:00|42830.1|42810.1|42810.1|42790.1|42840.1|42820.1|42805.1|42785.1|67
1756212300000|2025-08-26 12:45:00|42812.6|42792.6|42770.1|42750.1|42812.6|42792.6|42770.1|42750.1|74
1756212600000|2025-08-26 12:50:00|42767.6|42747.6|42755.1|42735.1|42772.6|42752.6|42752.6|42732.6|50
1756212900000|2025-08-26 12:55:00|42757.6|42737.6|42760.1|42740.1|42772.6|42752.6|42755.1|42735.1|50
1756213200000|2025-08-26 13:00:00|42767.6|42747.6|42775.1|42755.1|42787.6|42767.6|42755.1|42735.1|65
1756213500000|2025-08-26 13:05:00|42777.6|42757.6|42765.1|42745.1|42780.1|42760.1|42752.6|42732.6|24
1756213800000|2025-08-26 13:10:00|42767|42747|42757|42737|42767|42747|42749.5|42729.5|51
1756214100000|2025-08-26 13:15:00|42759.5|42739.5|42784.5|42764.5|42787|42767|42757|42737|21
1756214400000|2025-08-26 13:20:00|42785.5|42765.5|42763|42743|42788|42768|42753|42733|49
1756214700000|2025-08-26 13:25:00|42765.5|42745.5|42765.5|42745.5|42778|42758|42760.5|42740.5|26
1756215000000|2025-08-26 13:30:00|42763.1|42743.1|42740.6|42720.6|42765.6|42745.6|42740.6|42720.6|56
1756215300000|2025-08-26 13:35:00|42738.1|42718.1|42710.6|42690.6|42755.6|42735.6|42710.6|42690.6|89
1756215600000|2025-08-26 13:40:00|42709.2|42689.2|42734.2|42714.2|42736.7|42716.7|42686.7|42666.7|67
1756215900000|2025-08-26 13:45:00|42736.7|42716.7|42716.7|42696.7|42749.2|42729.2|42716.7|42696.7|61
1756216200000|2025-08-26 13:50:00|42717.9|42697.9|42747.9|42727.9|42747.9|42727.9|42705.4|42685.4|64
1756216500000|2025-08-26 13:55:00|42745.4|42725.4|42780.4|42760.4|42780.4|42760.4|42720.4|42700.4|56
1756216800000|2025-08-26 14:00:00|42781.2|42761.2|42816.2|42796.2|42826.2|42806.2|42778.7|42758.7|148
1756217100000|2025-08-26 14:05:00|42818.7|42798.7|42816.2|42796.2|42843.7|42823.7|42808.7|42788.7|65
1756217400000|2025-08-26 14:10:00|42815|42795|42797.5|42777.5|42815|42795|42790|42770|53
1756217700000|2025-08-26 14:15:00|42800|42780|42812.5|42792.5|42815|42795|42790|42770|65
1756218000000|2025-08-26 14:20:00|42813.7|42793.7|42841.2|42821.2|42853.7|42833.7|42811.2|42791.2|93
1756218300000|2025-08-26 14:25:00|42843.7|42823.7|42801.2|42781.2|42843.7|42823.7|42796.2|42776.2|140
1756218600000|2025-08-26 14:30:00|42803.6|42783.6|42778.6|42758.6|42806.1|42786.1|42773.6|42753.6|90
1756218900000|2025-08-26 14:35:00|42781.1|42761.1|42786.1|42766.1|42808.6|42788.6|42778.6|42758.6|107
1756219200000|2025-08-26 14:40:00|42787.1|42767.1|42807.1|42787.1|42809.6|42789.6|42787.1|42767.1|45
1756219500000|2025-08-26 14:45:00|42809.6|42789.6|42789.6|42769.6|42812.1|42792.1|42779.6|42759.6|44
1756219800000|2025-08-26 14:50:00|42785|42765|42765|42745|42785|42765|42765|42745|66
1756220100000|2025-08-26 14:55:00|42767.5|42747.5|42755|42735|42770|42750|42750|42730|67
1756220400000|2025-08-26 15:00:00|42756|42736|42726|42706|42756|42736|42721|42701|119
1756220700000|2025-08-26 15:05:00|42723.5|42703.5|42748.5|42728.5|42761|42741|42721|42701|115
1756221000000|2025-08-26 15:10:00|42749.7|42729.7|42729.7|42709.7|42757.2|42737.2|42724.7|42704.7|106
1756221300000|2025-08-26 15:15:00|42727.2|42707.2|42742.2|42722.2|42742.2|42722.2|42722.2|42702.2|140
1756221600000|2025-08-26 15:20:00|42745.6|42725.6|42740.6|42720.6|42748.1|42728.1|42730.6|42710.6|108
1756221900000|2025-08-26 15:25:00|42738.1|42718.1|42700.6|42680.6|42738.1|42718.1|42698.1|42678.1|289
1756222200000|2025-08-26 15:30:00|42698.1|42678.1|42665.6|42645.6|42730.6|42710.6|42660.6|42640.6|628
1756222500000|2025-08-26 15:35:00|42660.6|42640.6|42655.6|42635.6|42680.6|42660.6|42640.6|42620.6|186
1756222800000|2025-08-26 15:40:00|42653.1|42633.1|42645.6|42625.6|42668.1|42648.1|42635.6|42615.6|35
1756223100000|2025-08-26 15:45:00|42648.1|42628.1|42650.6|42630.6|42655.6|42635.6|42640.6|42620.6|39
1756223400000|2025-08-26 15:50:00|42653.1|42628.1|42678.1|42648.1|42678.1|42653.1|42653.1|42623.1|24
1756223700000|2025-08-26 15:55:00|42673.1|42653.1|42698.1|42673.1|42698.1|42673.1|42673.1|42648.1|54
1756224000000|2025-08-26 16:00:00|42703.1|42678.1|42698.1|42673.1|42703.1|42678.1|42693.1|42663.1|6
1756224300000|2025-08-26 16:05:00|42693.1|42668.1|42693.1|42668.1|42698.1|42673.1|42688.1|42663.1|8
1756224600000|2025-08-26 16:10:00|42698.1|42673.1|42693.1|42668.1|42698.1|42673.1|42693.1|42663.1|7
1756224900000|2025-08-26 16:15:00|42698.1|42673.1|42708.1|42678.1|42708.1|42683.1|42698.1|42668.1|29
1756225200000|2025-08-26 16:20:00|42703.1|42673.1|42688.1|42663.1|42713.1|42688.1|42688.1|42663.1|17
1756225500000|2025-08-26 16:25:00|42693.1|42658.1|42698.1|42668.1|42698.1|42673.1|42683.1|42653.1|29
1756225800000|2025-08-26 16:30:00|42693.1|42663.1|42688.1|42663.1|42693.1|42663.1|42683.1|42658.1|5
1756226100000|2025-08-26 16:35:00|42683.1|42658.1|42688.1|42663.1|42693.1|42663.1|42683.1|42658.1|12
1756226400000|2025-08-26 16:40:00|42693.1|42668.1|42688.1|42663.1|42693.1|42668.1|42688.1|42658.1|4
1756226700000|2025-08-26 16:45:00|42693.1|42658.1|42683.1|42658.1|42693.1|42668.1|42683.1|42658.1|12
1756227000000|2025-08-26 16:50:00|42688.1|42653.1|42683.1|42653.1|42688.1|42663.1|42678.1|42653.1|9
1756227300000|2025-08-26 16:55:00|42678.1|42648.1|42693.1|42668.1|42693.1|42668.1|42673.1|42648.1|10
1756227600000|2025-08-26 17:00:00|42688.1|42663.1|42698.1|42668.1|42698.1|42673.1|42683.1|42658.1|7
1756227900000|2025-08-26 17:05:00|42703.1|42673.1|42688.1|42663.1|42703.1|42673.1|42688.1|42663.1|6
1756228200000|2025-08-26 17:10:00|42683.1|42658.1|42703.1|42678.1|42703.1|42678.1|42678.1|42648.1|25
1756228500000|2025-08-26 17:15:00|42698.1|42673.1|42683.1|42658.1|42698.1|42673.1|42683.1|42653.1|15
1756228800000|2025-08-26 17:20:00|42688.1|42653.1|42693.1|42668.1|42693.1|42668.1|42683.1|42653.1|14
1756229100000|2025-08-26 17:25:00|42698.1|42673.1|42708.1|42678.1|42708.1|42683.1|42693.1|42673.1|3
1756229400000|2025-08-26 17:30:00|42703.1|42683.1|42703.1|42673.1|42708.1|42683.1|42698.1|42673.1|13
1756229700000|2025-08-26 17:35:00|42698.1|42678.1|42703.1|42673.1|42708.1|42678.1|42698.1|42668.1|5
1756230000000|2025-08-26 17:40:00|42698.1|42668.1|42693.1|42668.1|42698.1|42668.1|42693.1|42663.1|1
1756230300000|2025-08-26 17:45:00|42698.1|42663.1|42693.1|42668.1|42698.1|42668.1|42693.1|42663.1|0
1756230600000|2025-08-26 17:50:00|42698.1|42673.1|42683.1|42658.1|42703.1|42673.1|42683.1|42653.1|4
1756230900000|2025-08-26 17:55:00|42688.1|42653.1|42703.1|42678.1|42708.1|42678.1|42683.1|42653.1|5
1756231200000|2025-08-26 18:00:00|42708.1|42683.1|42708.1|42683.1|42708.1|42683.1|42703.1|42678.1|0
1756231500000|2025-08-26 18:05:00|42713.1|42678.1|42718.1|42688.1|42723.1|42698.1|42713.1|42678.1|23
1756231800000|2025-08-26 18:10:00|42723.1|42693.1|42723.1|42698.1|42728.1|42698.1|42713.1|42683.1|4
1756232100000|2025-08-26 18:15:00|42728.1|42693.1|42723.1|42698.1|42728.1|42703.1|42723.1|42693.1|4
1756232400000|2025-08-26 18:20:00|42728.1|42693.1|42728.1|42703.1|42728.1|42703.1|42728.1|42693.1|4
1756232700000|2025-08-26 18:25:00|42733.1|42698.1|42733.1|42713.1|42738.1|42713.1|42728.1|42698.1|5
1756233000000|2025-08-26 18:30:00|42735.6|42715.6|42738.1|42718.1|42740.6|42720.6|42733.1|42713.1|5
1756233300000|2025-08-26 18:35:00|42735.6|42715.6|42738.1|42718.1|42740.6|42720.6|42735.6|42715.6|6
1756233600000|2025-08-26 18:40:00|42740.6|42720.6|42738.1|42718.1|42740.6|42720.6|42735.6|42715.6|5
1756233900000|2025-08-26 18:45:00|42735.6|42715.6|42735.6|42715.6|42738.1|42718.1|42735.6|42715.6|0
1756234200000|2025-08-26 18:50:00|42733.1|42713.1|42740.6|42720.6|42740.6|42720.6|42725.6|42705.6|17
1756234500000|2025-08-26 18:55:00|42738.1|42718.1|42740.6|42720.6|42745.6|42725.6|42738.1|42718.1|12
1756234800000|2025-08-26 19:00:00|42738.1|42718.1|42740.6|42720.6|42745.6|42725.6|42735.6|42715.6|5
1756235100000|2025-08-26 19:05:00|42738.1|42718.1|42733.1|42713.1|42738.1|42718.1|42733.1|42713.1|1
1756235400000|2025-08-26 19:10:00|42735.6|42715.6|42743.1|42723.1|42745.6|42725.6|42735.6|42715.6|1
1756235700000|2025-08-26 19:15:00|42745.6|42725.6|42748.1|42728.1|42750.6|42730.6|42743.1|42723.1|4
1756236000000|2025-08-26 19:20:00|42745.6|42725.6|42770.6|42750.6|42770.6|42750.6|42745.6|42725.6|15
1756236300000|2025-08-26 19:25:00|42775.6|42755.6|42778.1|42758.1|42778.1|42758.1|42765.6|42745.6|11
1756236600000|2025-08-26 19:30:00|42775.6|42755.6|42745.6|42725.6|42780.6|42760.6|42745.6|42725.6|53
1756236900000|2025-08-26 19:35:00|42743.1|42723.1|42748.1|42728.1|42753.1|42733.1|42743.1|42723.1|32
1756237200000|2025-08-26 19:40:00|42745.6|42725.6|42745.6|42725.6|42748.1|42728.1|42735.6|42715.6|3
1756237500000|2025-08-26 19:45:00|42748.1|42728.1|42758.1|42738.1|42763.1|42743.1|42748.1|42728.1|6
1756237800000|2025-08-26 19:50:00|42760.6|42740.6|42763.1|42743.1|42770.6|42750.6|42758.1|42738.1|5
1756238100000|2025-08-26 19:55:00|42765.6|42745.6|42775.6|42755.6|42785.6|42765.6|42763.1|42743.1|22
1756238400000|2025-08-26 20:00:00|42775|42735|42774.4|42734.4|42784.6|42744.6|42760.9|42720.9|0
1756238700000|2025-08-26 20:05:00|42774.3|42734.3|42793.3|42753.3|42799.6|42759.6|42772.8|42732.8|0
1756239000000|2025-08-26 20:10:00|42791.7|42751.7|42799.6|42759.6|42802|42762|42790.2|42750.2|0
1756239300000|2025-08-26 20:15:00|42798|42758|42794.9|42754.9|42801.2|42761.2|42794.9|42754.9|0
1756239600000|2025-08-26 20:20:00|42796.5|42756.5|42794.9|42754.9|42799.6|42759.6|42793.3|42753.3|0
1756239900000|2025-08-26 20:25:00|42794.8|42754.8|42799.6|42759.6|42799.6|42759.6|42793.3|42753.3|0
1756240200000|2025-08-26 20:30:00|42798|42758|42796.4|42756.4|42801.2|42761.2|42794.9|42754.9|0
1756240500000|2025-08-26 20:35:00|42794.9|42754.9|42794.9|42754.9|42798|42758|42793.3|42753.3|0
1756240800000|2025-08-26 20:40:00|42796.5|42756.5|42805.1|42765.1|42805.1|42765.1|42796.5|42756.5|0
1756241100000|2025-08-26 20:45:00|42803.6|42763.6|42803.6|42763.6|42806.7|42766.7|42802|42762|0
1756241400000|2025-08-26 20:50:00|42805.1|42765.1|42806.7|42766.7|42806.7|42766.7|42803.6|42763.6|0
1756241700000|2025-08-26 20:55:00|42805.1|42765.1|42805.6|42765.6|42808.7|42768.7|42803.6|42763.6|0
1756242000000|2025-08-26 21:00:00|42806.3|42766.3|42807.1|42767.1|42809.4|42769.4|42804|42764|0
1756242600000|2025-08-26 21:10:00|42807|42767|42807.1|42767.1|42807.9|42767.9|42805.5|42765.5|0
1756242900000|2025-08-26 21:15:00|42806.3|42766.3|42803.9|42763.9|42806.3|42766.3|42803.1|42763.1|0
1756243200000|2025-08-26 21:20:00|42803.1|42763.1|42802.3|42762.3|42805.5|42765.5|42802.3|42762.3|0
1756243500000|2025-08-26 21:25:00|42802.4|42762.4|42805.5|42765.5|42805.5|42765.5|42802.3|42762.3|0
1756243800000|2025-08-26 21:30:00|42804.7|42764.7|42804.7|42764.7|42804.7|42764.7|42804.7|42764.7|0
1756244700000|2025-08-26 21:45:00|42805.5|42765.5|42804.7|42764.7|42805.5|42765.5|42804.7|42764.7|0
1756245000000|2025-08-26 21:50:00|42805.5|42765.5|42805.5|42765.5|42805.5|42765.5|42805.5|42765.5|0
1756245300000|2025-08-26 21:55:00|42804.7|42764.7|42807.9|42767.9|42807.9|42767.9|42804.7|42764.7|0
1756245600000|2025-08-26 22:00:00|42807.8|42767.8|42810.2|42770.2|42817.3|42777.3|42796.8|42756.8|0
1756245900000|2025-08-26 22:05:00|42809.4|42769.4|42805.5|42765.5|42811.8|42771.8|42804.7|42764.7|0
1756246200000|2025-08-26 22:10:00|42807.1|42767.1|42813.4|42773.4|42813.4|42773.4|42807.1|42767.1|0
1756246500000|2025-08-26 22:15:00|42813.3|42773.3|42805.5|42765.5|42813.4|42773.4|42803.1|42763.1|0
1756246800000|2025-08-26 22:20:00|42804.7|42764.7|42810.2|42770.2|42811.8|42771.8|42804.7|42764.7|0
1756247100000|2025-08-26 22:25:00|42809.4|42769.4|42807.9|42767.9|42810.2|42770.2|42804.7|42764.7|0
1756247400000|2025-08-26 22:30:00|42807.8|42767.8|42811.8|42771.8|42813.4|42773.4|42805.5|42765.5|0
1756247700000|2025-08-26 22:35:00|42813.4|42773.4|42810.2|42770.2|42815|42775|42808.7|42768.7|0
1756248000000|2025-08-26 22:40:00|42809.4|42769.4|42811|42771|42811|42771|42808.7|42768.7|0
1756248300000|2025-08-26 22:45:00|42810.2|42770.2|42809.4|42769.4|42811.8|42771.8|42808.7|42768.7|0
1756248600000|2025-08-26 22:50:00|42808.7|42768.7|42810.2|42770.2|42811.8|42771.8|42805.5|42765.5|0
1756248900000|2025-08-26 22:55:00|42810.3|42770.3|42807.1|42767.1|42811.8|42771.8|42807.1|42767.1|0
1756249200000|2025-08-26 23:00:00|42806.3|42766.3|42805.5|42765.5|42811.8|42771.8|42804.7|42764.7|0
1756249500000|2025-08-26 23:05:00|42807.1|42767.1|42807.1|42767.1|42808.7|42768.7|42804.7|42764.7|0
1756249800000|2025-08-26 23:10:00|42807.9|42767.9|42803.1|42763.1|42808.7|42768.7|42803.1|42763.1|0
1756250100000|2025-08-26 23:15:00|42803.9|42763.9|42805.5|42765.5|42805.5|42765.5|42803.1|42763.1|0
1756250400000|2025-08-26 23:20:00|42804.7|42764.7|42807.1|42767.1|42807.1|42767.1|42804.7|42764.7|0
1756250700000|2025-08-26 23:25:00|42807.9|42767.9|42805.5|42765.5|42808.7|42768.7|42805.5|42765.5|0
1756251000000|2025-08-26 23:30:00|42807.1|42767.1|42810.2|42770.2|42811.8|42771.8|42807.1|42767.1|0
1756251300000|2025-08-26 23:35:00|42809.4|42769.4|42815|42775|42815|42775|42809.4|42769.4|0
1756251600000|2025-08-26 23:40:00|42814.9|42774.9|42810.2|42770.2|42814.9|42774.9|42808.7|42768.7|0
1756251900000|2025-08-26 23:45:00|42808.7|42768.7|42804.7|42764.7|42810.2|42770.2|42804.7|42764.7|0
1756252200000|2025-08-26 23:50:00|42805.5|42765.5|42805.5|42765.5|42807.1|42767.1|42803.9|42763.9|0
1756252500000|2025-08-26 23:55:00|42804.7|42764.7|42797|42757|42805.5|42765.5|42797|42757|0
1756252800000|2025-08-27 00:00:00|42797.1|42757.1|42786|42746|42799.4|42759.4|42785.2|42745.2|0
1756253100000|2025-08-27 00:05:00|42786.1|42746.1|42786|42746|42789.2|42749.2|42784.4|42744.4|0
1756253400000|2025-08-27 00:10:00|42786.8|42746.8|42792.1|42752.1|42792.9|42752.9|42784.4|42744.4|0
1756253700000|2025-08-27 00:15:00|42791.3|42751.3|42786|42746|42793.7|42753.7|42786|42746|0
1756254000000|2025-08-27 00:20:00|42785.9|42745.9|42793.6|42753.6|42797.5|42757.5|42778.3|42738.3|0
1756254300000|2025-08-27 00:25:00|42801.3|42761.3|42785.9|42745.9|42801.3|42761.3|42785.8|42745.8|0
1756254600000|2025-08-27 00:30:00|42793.6|42753.6|42793.6|42753.6|42793.7|42753.7|42785.9|42745.9|0
1756254900000|2025-08-27 00:35:00|42793.5|42753.5|42793.5|42753.5|42793.6|42753.6|42793.5|42753.5|0
1756255200000|2025-08-27 00:40:00|42793.6|42753.6|42793.6|42753.6|42793.6|42753.6|42785.8|42745.8|0
1756255500000|2025-08-27 00:45:00|42793.5|42753.5|42793.5|42753.5|42793.5|42753.5|42793.5|42753.5|0
1756255800000|2025-08-27 00:50:00|42801.2|42761.2|42793.5|42753.5|42801.3|42761.3|42793.5|42753.5|0
1756256100000|2025-08-27 00:55:00|42801.2|42761.2|42793.5|42753.5|42801.2|42761.2|42785.8|42745.8|0
1756256400000|2025-08-27 01:00:00|42793.6|42753.6|42801.3|42761.3|42801.4|42761.4|42793.6|42753.6|0
1756256700000|2025-08-27 01:05:00|42801.4|42761.4|42809.2|42769.2|42809.2|42769.2|42801.4|42761.4|0
1756257000000|2025-08-27 01:10:00|42809.1|42769.1|42809.2|42769.2|42809.2|42769.2|42801.4|42761.4|0
1756257300000|2025-08-27 01:15:00|42809.3|42769.3|42801.4|42761.4|42809.3|42769.3|42801.4|42761.4|0
1756257600000|2025-08-27 01:20:00|42801.5|42761.5|42801.5|42761.5|42805.3|42765.3|42801.4|42761.4|0
1756257900000|2025-08-27 01:25:00|42801.4|42761.4|42793.8|42753.8|42801.5|42761.5|42793.7|42753.7|0
1756258200000|2025-08-27 01:30:00|42793.7|42753.7|42801.6|42761.6|42801.6|42761.6|42793.7|42753.7|0
1756258500000|2025-08-27 01:35:00|42801.7|42761.7|42809.3|42769.3|42809.4|42769.4|42801.7|42761.7|0
1756258800000|2025-08-27 01:40:00|42809.4|42769.4|42817.2|42777.2|42817.3|42777.3|42809.3|42769.3|0
1756259100000|2025-08-27 01:45:00|42817.3|42777.3|42817.3|42777.3|42817.3|42777.3|42809.4|42769.4|0
1756259400000|2025-08-27 01:50:00|42825|42785|42825|42785|42832.7|42792.7|42817.2|42777.2|0
1756259700000|2025-08-27 01:55:00|42824.9|42784.9|42832.7|42792.7|42832.7|42792.7|42824.9|42784.9|0
1756260000000|2025-08-27 02:00:00|42828.8|42788.8|42824.8|42784.8|42828.8|42788.8|42824.8|42784.8|0
1756260300000|2025-08-27 02:05:00|42824.7|42784.7|42832.4|42792.4|42832.4|42792.4|42820.9|42780.9|0
1756260600000|2025-08-27 02:10:00|42832.3|42792.3|42832.4|42792.4|42832.5|42792.5|42832.3|42792.3|0
1756260900000|2025-08-27 02:15:00|42832.5|42792.5|42831.8|42791.8|42840.2|42800.2|42831.8|42791.8|0
1756261200000|2025-08-27 02:20:00|42835.7|42795.7|42839.6|42799.6|42839.6|42799.6|42831.8|42791.8|0
1756261500000|2025-08-27 02:25:00|42839.7|42799.7|42831.7|42791.7|42855|42815|42831.7|42791.7|0
1756261800000|2025-08-27 02:30:00|42824|42784|42831.7|42791.7|42831.7|42791.7|42824|42784|0
1756262100000|2025-08-27 02:35:00|42831.6|42791.6|42831.7|42791.7|42831.7|42791.7|42831.6|42791.6|0
1756262400000|2025-08-27 02:40:00|42831.6|42791.6|42831.6|42791.6|42831.6|42791.6|42823.9|42783.9|0
1756262700000|2025-08-27 02:45:00|42831.7|42791.7|42831.6|42791.6|42831.7|42791.7|42831.6|42791.6|0
1756263600000|2025-08-27 03:00:00|42831.7|42791.7|42839.4|42799.4|42839.4|42799.4|42831.7|42791.7|0
1756263900000|2025-08-27 03:05:00|42839.5|42799.5|42847.1|42807.1|42847.1|42807.1|42839.4|42799.4|0
1756264200000|2025-08-27 03:10:00|42847.2|42807.2|42847.2|42807.2|42847.3|42807.3|42839.6|42799.6|0
1756264500000|2025-08-27 03:15:00|42847.1|42807.1|42847.1|42807.1|42847.2|42807.2|42847.1|42807.1|0
1756264800000|2025-08-27 03:20:00|42847|42807|42847|42807|42847.1|42807.1|42847|42807|0
1756265100000|2025-08-27 03:25:00|42850.8|42810.8|42846.5|42806.5|42855.9|42815.9|42846.5|42806.5|0
1756265400000|2025-08-27 03:30:00|42847.4|42807.4|42855.2|42815.2|42855.2|42815.2|42847.3|42807.3|0
1756265700000|2025-08-27 03:35:00|42859|42819|42855.1|42815.1|42862.9|42822.9|42855.1|42815.1|0
1756266300000|2025-08-27 03:45:00|42855.2|42815.2|42855.2|42815.2|42855.2|42815.2|42855.1|42815.1|0
1756266600000|2025-08-27 03:50:00|42847.6|42807.6|42839.8|42799.8|42847.6|42807.6|42839.8|42799.8|0
1756266900000|2025-08-27 03:55:00|42847.5|42807.5|42847.7|42807.7|42847.7|42807.7|42847.5|42807.5|0
1756267500000|2025-08-27 04:05:00|42847.6|42807.6|42847.6|42807.6|42847.6|42807.6|42847.5|42807.5|0
1756267800000|2025-08-27 04:10:00|42847.5|42807.5|42855.4|42815.4|42855.4|42815.4|42847.5|42807.5|0
1756268100000|2025-08-27 04:15:00|42847.7|42807.7|42847.7|42807.7|42847.7|42807.7|42847.7|42807.7|0
1756268400000|2025-08-27 04:20:00|42843.8|42803.8|42836.2|42796.2|42847.7|42807.7|42832.3|42792.3|0
1756268700000|2025-08-27 04:25:00|42840|42800|42847.7|42807.7|42847.7|42807.7|42840|42800|0
1756269000000|2025-08-27 04:30:00|42847.8|42807.8|42847.8|42807.8|42847.8|42807.8|42847.7|42807.7|0
1756269300000|2025-08-27 04:35:00|42847.7|42807.7|42855.4|42815.4|42855.5|42815.5|42847.7|42807.7|0
1756269900000|2025-08-27 04:45:00|42863.1|42823.1|42855.4|42815.4|42863.2|42823.2|42847.8|42807.8|0
1756270200000|2025-08-27 04:50:00|42855.8|42815.8|42855.8|42815.8|42855.9|42815.9|42848.1|42808.1|0
1756270500000|2025-08-27 04:55:00|42855.7|42815.7|42848.1|42808.1|42855.8|42815.8|42848.1|42808.1|0
1756270800000|2025-08-27 05:00:00|42848|42808|42832.7|42792.7|42848|42808|42832.6|42792.6|0
1756271100000|2025-08-27 05:05:00|42832.6|42792.6|42817|42777|42832.6|42792.6|42817|42777|0
1756271400000|2025-08-27 05:10:00|42817.1|42777.1|42817.1|42777.1|42824.8|42784.8|42817|42777|0
1756271700000|2025-08-27 05:15:00|42817|42777|42801.6|42761.6|42817|42777|42793.9|42753.9|0
1756272000000|2025-08-27 05:20:00|42801.7|42761.7|42801.7|42761.7|42809.4|42769.4|42801.6|42761.6|0
1756272300000|2025-08-27 05:25:00|42805.5|42765.5|42801.6|42761.6|42809.3|42769.3|42801.6|42761.6|0
1756272600000|2025-08-27 05:30:00|42793.9|42753.9|42794|42754|42801.7|42761.7|42793.9|42753.9|0
1756272900000|2025-08-27 05:35:00|42797.9|42757.9|42794.1|42754.1|42801.7|42761.7|42786.4|42746.4|0
1756273200000|2025-08-27 05:40:00|42794|42754|42801.6|42761.6|42817.1|42777.1|42786.3|42746.3|0
1756273500000|2025-08-27 05:45:00|42801.5|42761.5|42809.2|42769.2|42809.3|42769.3|42801.5|42761.5|0
1756273800000|2025-08-27 05:50:00|42809.3|42769.3|42778.5|42738.5|42809.3|42769.3|42778.5|42738.5|0
1756274100000|2025-08-27 05:55:00|42782.3|42742.3|42786.3|42746.3|42786.3|42746.3|42778.5|42738.5|0
1756274400000|2025-08-27 06:00:00|42745.4|42725.4|42715.4|42695.4|42745.4|42725.4|42705.4|42685.4|30
1756274700000|2025-08-27 06:05:00|42717.9|42697.9|42750.4|42730.4|42762.9|42742.9|42717.9|42697.9|19
1756275000000|2025-08-27 06:10:00|42752.9|42732.9|42735.4|42715.4|42752.9|42732.9|42705.4|42685.4|54
1756275300000|2025-08-27 06:15:00|42737.9|42717.9|42732.9|42712.9|42745.4|42725.4|42730.4|42710.4|12
1756275600000|2025-08-27 06:20:00|42730.4|42710.4|42745.4|42725.4|42755.4|42735.4|42727.9|42707.9|10
1756275900000|2025-08-27 06:25:00|42742.9|42722.9|42740.4|42720.4|42745.4|42725.4|42725.4|42705.4|7
1756276200000|2025-08-27 06:30:00|42737.9|42717.9|42747.9|42727.9|42755.4|42735.4|42737.9|42717.9|7
1756276500000|2025-08-27 06:35:00|42750.4|42730.4|42732.9|42712.9|42757.9|42737.9|42720.4|42700.4|53
1756276800000|2025-08-27 06:40:00|42730.4|42710.4|42730.4|42710.4|42740.4|42720.4|42717.9|42697.9|35
1756277100000|2025-08-27 06:45:00|42732.9|42712.9|42742.9|42722.9|42745.4|42725.4|42730.4|42710.4|3
1756277400000|2025-08-27 06:50:00|42740.4|42720.4|42742.9|42722.9|42750.4|42730.4|42732.9|42712.9|12
1756277700000|2025-08-27 06:55:00|42740.4|42720.4|42755.4|42735.4|42760.4|42740.4|42740.4|42720.4|39
1756278000000|2025-08-27 07:00:00|42760.4|42740.4|42820.4|42800.4|42822.9|42802.9|42700.4|42680.4|427
1756278300000|2025-08-27 07:05:00|42817.9|42797.9|42787.9|42767.9|42825.4|42805.4|42750.4|42730.4|232
1756278600000|2025-08-27 07:10:00|42782.9|42762.9|42707.9|42687.9|42790.4|42770.4|42692.9|42672.9|179
1756278900000|2025-08-27 07:15:00|42710.4|42690.4|42630.4|42610.4|42725.4|42705.4|42620.4|42600.4|162
1756279200000|2025-08-27 07:20:00|42631.4|42611.4|42483.9|42463.9|42638.9|42618.9|42466.4|42446.4|316
1756279500000|2025-08-27 07:25:00|42486.4|42466.4|42418.9|42398.9|42533.9|42513.9|42373.9|42353.9|326
1756279800000|2025-08-27 07:30:00|42416.3|42396.3|42436.3|42416.3|42463.8|42443.8|42403.8|42383.8|232
1756280100000|2025-08-27 07:35:00|42438.8|42418.8|42316.3|42296.3|42456.3|42436.3|42303.8|42283.8|301
1756280400000|2025-08-27 07:40:00|42311.7|42291.7|42274.2|42254.2|42339.2|42319.2|42261.7|42241.7|275
1756280700000|2025-08-27 07:45:00|42271.7|42251.7|42311.7|42291.7|42321.7|42301.7|42209.2|42189.2|219
1756281000000|2025-08-27 07:50:00|42311.5|42291.5|42274|42254|42371.5|42351.5|42269|42249|207
1756281300000|2025-08-27 07:55:00|42271.5|42251.5|42361.5|42341.5|42361.5|42341.5|42269|42249|135
1756281600000|2025-08-27 08:00:00|42362.3|42342.3|42299.8|42279.8|42389.8|42369.8|42297.3|42277.3|165
1756281900000|2025-08-27 08:05:00|42297.3|42277.3|42309.8|42289.8|42324.8|42304.8|42277.3|42257.3|125
1756282200000|2025-08-27 08:10:00|42312.7|42292.7|42350.2|42330.2|42372.7|42352.7|42310.2|42290.2|119
1756282500000|2025-08-27 08:15:00|42347.7|42327.7|42315.2|42295.2|42362.7|42342.7|42300.2|42280.2|60
1756282800000|2025-08-27 08:20:00|42315.8|42295.8|42265.8|42245.8|42335.8|42315.8|42265.8|42245.8|88
1756283100000|2025-08-27 08:25:00|42268.3|42248.3|42285.8|42265.8|42310.8|42290.8|42258.3|42238.3|77
1756283400000|2025-08-27 08:30:00|42286.7|42266.7|42234.2|42214.2|42326.7|42306.7|42231.7|42211.7|113
1756283700000|2025-08-27 08:35:00|42231.7|42211.7|42356.7|42336.7|42364.2|42344.2|42231.7|42211.7|237
1756284000000|2025-08-27 08:40:00|42353.6|42333.6|42391.1|42371.1|42393.6|42373.6|42353.6|42333.6|93
1756284300000|2025-08-27 08:45:00|42388.6|42368.6|42291.1|42271.1|42393.6|42373.6|42263.6|42243.6|128
1756284600000|2025-08-27 08:50:00|42290.2|42270.2|42340.2|42320.2|42345.2|42325.2|42275.2|42255.2|65
1756284900000|2025-08-27 08:55:00|42342.7|42322.7|42420.2|42400.2|42420.2|42400.2|42342.7|42322.7|66
1756285200000|2025-08-27 09:00:00|42417.7|42397.7|42450.2|42430.2|42455.2|42435.2|42402.7|42382.7|154
1756285500000|2025-08-27 09:05:00|42452.7|42432.7|42472.7|42452.7|42482.7|42462.7|42447.7|42427.7|78
1756285800000|2025-08-27 09:10:00|42472.6|42452.6|42492.6|42472.6|42502.6|42482.6|42465.1|42445.1|90
1756286100000|2025-08-27 09:15:00|42495.1|42475.1|42480.1|42460.1|42502.6|42482.6|42445.1|42425.1|107
1756286400000|2025-08-27 09:20:00|42481.3|42461.3|42496.3|42476.3|42501.3|42481.3|42456.3|42436.3|36
1756286700000|2025-08-27 09:25:00|42493.8|42473.8|42546.3|42526.3|42546.3|42526.3|42493.8|42473.8|42
1756287000000|2025-08-27 09:30:00|42542.7|42522.7|42560.2|42540.2|42565.2|42545.2|42542.7|42522.7|68
1756287300000|2025-08-27 09:35:00|42562.7|42542.7|42550.2|42530.2|42572.7|42552.7|42545.2|42525.2|65
1756287600000|2025-08-27 09:40:00|42552.3|42532.3|42557.3|42537.3|42559.8|42539.8|42517.3|42497.3|48
1756287900000|2025-08-27 09:45:00|42559.8|42539.8|42557.3|42537.3|42564.8|42544.8|42524.8|42504.8|74
1756288200000|2025-08-27 09:50:00|42559.6|42539.6|42522.1|42502.1|42574.6|42554.6|42519.6|42499.6|46
1756288500000|2025-08-27 09:55:00|42519.6|42499.6|42524.6|42504.6|42532.1|42512.1|42494.6|42474.6|54
1756288800000|2025-08-27 10:00:00|42525.1|42505.1|42515.1|42495.1|42545.1|42525.1|42510.1|42490.1|76
1756289100000|2025-08-27 10:05:00|42517.6|42497.6|42510.1|42490.1|42525.1|42505.1|42492.6|42472.6|35
1756289400000|2025-08-27 10:10:00|42508.5|42488.5|42551|42531|42551|42531|42508.5|42488.5|35
1756289700000|2025-08-27 10:15:00|42553.5|42533.5|42533.5|42513.5|42558.5|42538.5|42531|42511|51
1756290000000|2025-08-27 10:20:00|42531.1|42511.1|42521.1|42501.1|42531.1|42511.1|42501.1|42481.1|15
1756290300000|2025-08-27 10:25:00|42518.6|42498.6|42503.6|42483.6|42521.1|42501.1|42496.1|42476.1|30
1756290600000|2025-08-27 10:30:00|42507.7|42487.7|42482.7|42462.7|42520.2|42500.2|42477.7|42457.7|31
1756290900000|2025-08-27 10:35:00|42480.2|42460.2|42482.7|42462.7|42492.7|42472.7|42452.7|42432.7|53
1756291200000|2025-08-27 10:40:00|42481.9|42461.9|42466.9|42446.9|42491.9|42471.9|42459.4|42439.4|38
1756291500000|2025-08-27 10:45:00|42464.4|42444.4|42489.4|42469.4|42496.9|42476.9|42464.4|42444.4|21
1756291800000|2025-08-27 10:50:00|42488.8|42468.8|42508.8|42488.8|42513.8|42493.8|42481.3|42461.3|26
1756292100000|2025-08-27 10:55:00|42513.8|42493.8|42513.8|42493.8|42528.8|42508.8|42498.8|42478.8|21
1756292400000|2025-08-27 11:00:00|42511.8|42491.8|42531.8|42511.8|42536.8|42516.8|42499.3|42479.3|63
1756292700000|2025-08-27 11:05:00|42534.3|42514.3|42546.8|42526.8|42551.8|42531.8|42531.8|42511.8|12
1756293000000|2025-08-27 11:10:00|42548.5|42528.5|42571|42551|42576|42556|42548.5|42528.5|23
1756293300000|2025-08-27 11:15:00|42568.5|42548.5|42556|42536|42571|42551|42551|42531|33
1756293600000|2025-08-27 11:20:00|42558.2|42538.2|42545.7|42525.7|42568.2|42548.2|42543.2|42523.2|24
1756293900000|2025-08-27 11:25:00|42543.2|42523.2|42558.2|42538.2|42560.7|42540.7|42540.7|42520.7|14
1756294200000|2025-08-27 11:30:00|42558.7|42538.7|42566.2|42546.2|42588.7|42568.7|42558.7|42538.7|35
1756294500000|2025-08-27 11:35:00|42568.7|42548.7|42566.2|42546.2|42568.7|42548.7|42558.7|42538.7|19
1756294800000|2025-08-27 11:40:00|42568.7|42548.7|42563.7|42543.7|42571.2|42551.2|42556.2|42536.2|23
1756295100000|2025-08-27 11:45:00|42561.2|42541.2|42576.2|42556.2|42596.2|42576.2|42561.2|42541.2|22
1756295400000|2025-08-27 11:50:00|42576|42556|42591|42571|42593.5|42573.5|42573.5|42553.5|17
1756295700000|2025-08-27 11:55:00|42593.5|42573.5|42601|42581|42611|42591|42591|42571|43
1756296000000|2025-08-27 12:00:00|42600.7|42580.7|42580.7|42560.7|42600.7|42580.7|42573.2|42553.2|26
1756296300000|2025-08-27 12:05:00|42583.2|42563.2|42620.7|42600.7|42620.7|42600.7|42583.2|42563.2|25
1756296600000|2025-08-27 12:10:00|42621|42601|42606|42586|42621|42601|42591|42571|24
1756296900000|2025-08-27 12:15:00|42608.5|42588.5|42641|42621|42643.5|42623.5|42606|42586|31
1756297200000|2025-08-27 12:20:00|42641.4|42621.4|42611.4|42591.4|42656.4|42636.4|42606.4|42586.4|87
1756297500000|2025-08-27 12:25:00|42608.9|42588.9|42638.9|42618.9|42638.9|42618.9|42601.4|42581.4|14
1756297800000|2025-08-27 12:30:00|42638.5|42618.5|42611|42591|42638.5|42618.5|42611|42591|22
1756298100000|2025-08-27 12:35:00|42608.5|42588.5|42586|42566|42608.5|42588.5|42583.5|42563.5|35
1756298400000|2025-08-27 12:40:00|42586.8|42566.8|42531.8|42511.8|42586.8|42566.8|42531.8|42511.8|32
1756298700000|2025-08-27 12:45:00|42534.3|42514.3|42536.8|42516.8|42551.8|42531.8|42516.8|42496.8|36
1756299000000|2025-08-27 12:50:00|42536.1|42516.1|42516.1|42496.1|42546.1|42526.1|42486.1|42466.1|62
1756299300000|2025-08-27 12:55:00|42513.6|42493.6|42531.1|42511.1|42541.1|42521.1|42496.1|42476.1|31
1756299600000|2025-08-27 13:00:00|42529.3|42509.3|42479.3|42459.3|42536.8|42516.8|42474.3|42454.3|28
1756299900000|2025-08-27 13:05:00|42481.8|42461.8|42481.8|42461.8|42511.8|42491.8|42479.3|42459.3|17
1756300200000|2025-08-27 13:10:00|42481.4|42461.4|42486.4|42466.4|42493.9|42473.9|42458.9|42438.9|20
1756300500000|2025-08-27 13:15:00|42483.9|42463.9|42486.4|42466.4|42496.4|42476.4|42468.9|42448.9|33
1756300800000|2025-08-27 13:20:00|42485.3|42465.3|42457.8|42437.8|42490.3|42470.3|42457.8|42437.8|28
1756301100000|2025-08-27 13:25:00|42455.3|42435.3|42465.3|42445.3|42475.3|42455.3|42430.3|42410.3|73
1756301400000|2025-08-27 13:30:00|42462.8|42442.8|42479.7|42459.7|42517.2|42497.2|42442.2|42422.2|205
1756301700000|2025-08-27 13:35:00|42482.2|42462.2|42477.2|42457.2|42489.7|42469.7|42464.7|42444.7|80
1756302000000|2025-08-27 13:40:00|42478.5|42458.5|42458.5|42438.5|42501|42481|42433.5|42413.5|78
1756302300000|2025-08-27 13:45:00|42456|42436|42433.5|42413.5|42463.5|42443.5|42431|42411|78
1756302600000|2025-08-27 13:50:00|42433.4|42413.4|42425.9|42405.9|42435.9|42415.9|42373.4|42353.4|90
1756302900000|2025-08-27 13:55:00|42428.4|42408.4|42383.4|42363.4|42428.4|42408.4|42378.4|42358.4|59
1756303200000|2025-08-27 14:00:00|42382.4|42362.4|42412.4|42392.4|42414.9|42394.9|42357.4|42337.4|66
1756303500000|2025-08-27 14:05:00|42409.9|42389.9|42377.4|42357.4|42417.4|42397.4|42374.9|42354.9|63
1756303800000|2025-08-27 14:10:00|42376.1|42356.1|42356.1|42336.1|42378.6|42358.6|42343.6|42323.6|73
1756304100000|2025-08-27 14:15:00|42358.6|42338.6|42401.1|42381.1|42403.6|42383.6|42358.6|42338.6|37
1756304400000|2025-08-27 14:20:00|42402.3|42382.3|42387.3|42367.3|42427.3|42407.3|42382.3|42362.3|58
1756304700000|2025-08-27 14:25:00|42384.8|42364.8|42372.3|42352.3|42394.8|42374.8|42364.8|42344.8|65
1756305000000|2025-08-27 14:30:00|42376.9|42356.9|42366.9|42346.9|42376.9|42356.9|42329.4|42309.4|78
1756305300000|2025-08-27 14:35:00|42364.4|42344.4|42324.4|42304.4|42371.9|42351.9|42299.4|42279.4|103
1756305600000|2025-08-27 14:40:00|42323.9|42303.9|42333.9|42313.9|42353.9|42333.9|42313.9|42293.9|45
1756305900000|2025-08-27 14:45:00|42331.4|42311.4|42336.4|42316.4|42361.4|42341.4|42321.4|42301.4|119
1756306200000|2025-08-27 14:50:00|42334.5|42314.5|42372|42352|42379.5|42359.5|42329.5|42309.5|58
1756306500000|2025-08-27 14:55:00|42369.5|42349.5|42382|42362|42392|42372|42354.5|42334.5|82
1756306800000|2025-08-27 15:00:00|42379.8|42359.8|42387.3|42367.3|42412.3|42392.3|42379.8|42359.8|85
1756307100000|2025-08-27 15:05:00|42389.8|42369.8|42387.3|42367.3|42404.8|42384.8|42377.3|42357.3|80
1756307400000|2025-08-27 15:10:00|42388.5|42368.5|42423.5|42403.5|42423.5|42403.5|42386|42366|62
1756307700000|2025-08-27 15:15:00|42421|42401|42411|42391|42436|42416|42408.5|42388.5|77
1756308000000|2025-08-27 15:20:00|42409.7|42389.7|42394.7|42374.7|42409.7|42389.7|42384.7|42364.7|99
1756308300000|2025-08-27 15:25:00|42392.2|42372.2|42397.2|42377.2|42404.7|42384.7|42379.7|42359.7|239
1756308600000|2025-08-27 15:30:00|42399.7|42379.7|42367.2|42347.2|42412.2|42392.2|42342.2|42322.2|510
1756308900000|2025-08-27 15:35:00|42372.2|42352.2|42362.2|42342.2|42377.2|42357.2|42339.7|42319.7|129
1756309200000|2025-08-27 15:40:00|42364.7|42344.7|42362.2|42342.2|42367.2|42347.2|42342.2|42322.2|91
1756309500000|2025-08-27 15:45:00|42364.7|42344.7|42372.2|42352.2|42372.2|42352.2|42357.2|42337.2|36
1756309800000|2025-08-27 15:50:00|42377.2|42347.2|42367.2|42337.2|42387.2|42357.2|42362.2|42332.2|50
1756310100000|2025-08-27 15:55:00|42362.2|42342.2|42367.2|42342.2|42382.2|42352.2|42362.2|42337.2|51
1756310400000|2025-08-27 16:00:00|42372.2|42337.2|42382.2|42352.2|42382.2|42357.2|42362.2|42332.2|50
1756310700000|2025-08-27 16:05:00|42377.2|42357.2|42377.2|42352.2|42382.2|42357.2|42372.2|42347.2|18
1756311000000|2025-08-27 16:10:00|42372.2|42347.2|42367.2|42337.2|42372.2|42347.2|42362.2|42337.2|9
1756311300000|2025-08-27 16:15:00|42362.2|42332.2|42367.2|42337.2|42367.2|42337.2|42357.2|42332.2|12
1756311600000|2025-08-27 16:20:00|42362.2|42332.2|42347.2|42317.2|42362.2|42332.2|42337.2|42307.2|24
1756311900000|2025-08-27 16:25:00|42342.2|42312.2|42342.2|42312.2|42347.2|42312.2|42317.2|42287.2|20
1756312200000|2025-08-27 16:30:00|42337.2|42307.2|42342.2|42312.2|42352.2|42322.2|42337.2|42307.2|10
1756312500000|2025-08-27 16:35:00|42347.2|42317.2|42342.2|42317.2|42347.2|42317.2|42322.2|42292.2|31
1756312800000|2025-08-27 16:40:00|42347.2|42312.2|42327.2|42297.2|42347.2|42317.2|42322.2|42297.2|26
1756313100000|2025-08-27 16:45:00|42332.2|42302.2|42342.2|42312.2|42342.2|42312.2|42327.2|42297.2|10
1756313400000|2025-08-27 16:50:00|42347.2|42317.2|42362.2|42332.2|42362.2|42332.2|42347.2|42317.2|7
1756313700000|2025-08-27 16:55:00|42357.2|42327.2|42357.2|42327.2|42372.2|42342.2|42352.2|42322.2|16
1756314000000|2025-08-27 17:00:00|42352.2|42322.2|42342.2|42317.2|42352.2|42322.2|42327.2|42297.2|22
1756314300000|2025-08-27 17:05:00|42337.2|42312.2|42352.2|42322.2|42352.2|42322.2|42332.2|42307.2|13
1756314600000|2025-08-27 17:10:00|42357.2|42327.2|42367.2|42342.2|42367.2|42342.2|42352.2|42322.2|16
1756314900000|2025-08-27 17:15:00|42362.2|42337.2|42357.2|42327.2|42362.2|42337.2|42352.2|42327.2|5
1756315200000|2025-08-27 17:20:00|42362.2|42332.2|42357.2|42332.2|42362.2|42332.2|42357.2|42327.2|0
1756315500000|2025-08-27 17:25:00|42362.2|42327.2|42357.2|42327.2|42362.2|42332.2|42352.2|42327.2|4
1756315800000|2025-08-27 17:30:00|42362.2|42332.2|42367.2|42337.2|42372.2|42342.2|42362.2|42332.2|4
1756316100000|2025-08-27 17:35:00|42372.2|42342.2|42367.2|42342.2|42372.2|42342.2|42367.2|42337.2|1
1756316400000|2025-08-27 17:40:00|42372.2|42337.2|42372.2|42342.2|42377.2|42352.2|42367.2|42337.2|8
1756316700000|2025-08-27 17:45:00|42377.2|42347.2|42377.2|42347.2|42377.2|42352.2|42372.2|42342.2|0
1756317000000|2025-08-27 17:50:00|42382.2|42352.2|42377.2|42352.2|42382.2|42352.2|42377.2|42347.2|3
1756317300000|2025-08-27 17:55:00|42382.2|42357.2|42387.2|42357.2|42387.2|42357.2|42377.2|42347.2|16
1756317600000|2025-08-27 18:00:00|42392.2|42362.2|42377.2|42352.2|42392.2|42362.2|42377.2|42352.2|5
1756317900000|2025-08-27 18:05:00|42372.2|42347.2|42372.2|42342.2|42377.2|42347.2|42367.2|42337.2|2
1756318200000|2025-08-27 18:10:00|42377.2|42347.2|42392.2|42362.2|42397.2|42367.2|42367.2|42342.2|4
1756318500000|2025-08-27 18:15:00|42387.2|42367.2|42387.2|42357.2|42392.2|42367.2|42387.2|42357.2|1
1756318800000|2025-08-27 18:20:00|42382.2|42362.2|42392.2|42367.2|42392.2|42367.2|42382.2|42357.2|1
1756319100000|2025-08-27 18:25:00|42387.2|42362.2|42392.2|42372.2|42397.2|42372.2|42387.2|42362.2|5
1756319400000|2025-08-27 18:30:00|42394.7|42374.7|42394.7|42374.7|42397.2|42377.2|42389.7|42369.7|3
1756319700000|2025-08-27 18:35:00|42397.2|42377.2|42394.7|42374.7|42399.7|42379.7|42394.7|42374.7|9
1756320000000|2025-08-27 18:40:00|42392.2|42372.2|42392.2|42372.2|42394.7|42374.7|42389.7|42369.7|5
1756320300000|2025-08-27 18:45:00|42394.7|42374.7|42404.7|42384.7|42407.2|42387.2|42392.2|42372.2|11
1756320600000|2025-08-27 18:50:00|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42404.7|42384.7|1
1756320900000|2025-08-27 18:55:00|42404.7|42384.7|42392.2|42372.2|42407.2|42387.2|42392.2|42372.2|8
1756321200000|2025-08-27 19:00:00|42389.7|42369.7|42397.2|42377.2|42399.7|42379.7|42389.7|42369.7|5
1756321500000|2025-08-27 19:05:00|42399.7|42379.7|42402.2|42382.2|42404.7|42384.7|42397.2|42377.2|8
1756321800000|2025-08-27 19:10:00|42399.7|42379.7|42377.2|42357.2|42402.2|42382.2|42372.2|42352.2|17
1756322100000|2025-08-27 19:15:00|42379.7|42359.7|42394.7|42374.7|42394.7|42374.7|42379.7|42359.7|2
1756322400000|2025-08-27 19:20:00|42392.2|42372.2|42392.2|42372.2|42394.7|42374.7|42387.2|42367.2|2
1756322700000|2025-08-27 19:25:00|42389.7|42369.7|42394.7|42374.7|42394.7|42374.7|42387.2|42367.2|3
1756323000000|2025-08-27 19:30:00|42392.2|42372.2|42397.2|42377.2|42397.2|42377.2|42389.7|42369.7|26
1756323300000|2025-08-27 19:35:00|42399.7|42379.7|42389.7|42369.7|42399.7|42379.7|42374.7|42354.7|74
1756323600000|2025-08-27 19:40:00|42392.2|42372.2|42399.7|42379.7|42407.2|42387.2|42392.2|42372.2|4
1756323900000|2025-08-27 19:45:00|42397.2|42377.2|42397.2|42377.2|42399.7|42379.7|42394.7|42374.7|9
1756324200000|2025-08-27 19:50:00|42399.7|42379.7|42387.2|42367.2|42402.2|42382.2|42387.2|42367.2|7
1756324500000|2025-08-27 19:55:00|42389.7|42369.7|42392.2|42372.2|42399.7|42379.7|42359.7|42339.7|24
1756324800000|2025-08-27 20:00:00|42386.9|42346.9|42381.5|42341.5|42390.5|42350.5|42380.9|42340.9|0
1756325100000|2025-08-27 20:05:00|42381.6|42341.6|42387.5|42347.5|42389.3|42349.3|42378.6|42338.6|0
1756325400000|2025-08-27 20:10:00|42387.4|42347.4|42385.7|42345.7|42388.7|42348.7|42382.7|42342.7|0
1756325700000|2025-08-27 20:15:00|42386.9|42346.9|42389.3|42349.3|42392.8|42352.8|42384.5|42344.5|0
1756326000000|2025-08-27 20:20:00|42389.2|42349.2|42320.9|42280.9|42419|42379|42285.1|42245.1|0
1756326300000|2025-08-27 20:25:00|42320.8|42280.8|42367.9|42327.9|42369.1|42329.1|42316.1|42276.1|0
1756326600000|2025-08-27 20:30:00|42366.7|42326.7|42342.3|42302.3|42369.1|42329.1|42327.4|42287.4|0
1756326900000|2025-08-27 20:35:00|42342.4|42302.4|42338.2|42298.2|42354.2|42314.2|42329.8|42289.8|0
1756327200000|2025-08-27 20:40:00|42338.8|42298.8|42338.8|42298.8|42347.1|42307.1|42335.8|42295.8|0
1756327500000|2025-08-27 20:45:00|42339.4|42299.4|42344.7|42304.7|42344.7|42304.7|42333.4|42293.4|0
1756327800000|2025-08-27 20:50:00|42344.1|42304.1|42350.7|42310.7|42356.6|42316.6|42339.4|42299.4|0
1756328100000|2025-08-27 20:55:00|42350.6|42310.6|42367.2|42327.2|42367.8|42327.8|42348.9|42308.9|0
1756328400000|2025-08-27 21:00:00|42366.6|42326.6|42364.2|42324.2|42366.6|42326.6|42363.6|42323.6|0
1756328700000|2025-08-27 21:05:00|42363.6|42323.6|42369.6|42329.6|42372.5|42332.5|42363.6|42323.6|0
1756329000000|2025-08-27 21:10:00|42369.5|42329.5|42376.7|42336.7|42377.9|42337.9|42367.8|42327.8|0
1756329300000|2025-08-27 21:15:00|42377.3|42337.3|42374.9|42334.9|42379.7|42339.7|42374.9|42334.9|0
1756329600000|2025-08-27 21:20:00|42373.2|42333.2|42375.5|42335.5|42376.1|42336.1|42371.9|42331.9|0
1756329900000|2025-08-27 21:25:00|42376.1|42336.1|42376.7|42336.7|42377.9|42337.9|42373.2|42333.2|0
1756330200000|2025-08-27 21:30:00|42376.6|42336.6|42373.7|42333.7|42379.7|42339.7|42373.7|42333.7|0
1756330500000|2025-08-27 21:35:00|42373.8|42333.8|42374.3|42334.3|42374.3|42334.3|42373.8|42333.8|0
1756330800000|2025-08-27 21:40:00|42373.2|42333.2|42374.3|42334.3|42376.1|42336.1|42373.2|42333.2|0
1756331100000|2025-08-27 21:45:00|42373.7|42333.7|42372.5|42332.5|42376.1|42336.1|42371.3|42331.3|0
1756331400000|2025-08-27 21:50:00|42371.9|42331.9|42371.4|42331.4|42372.5|42332.5|42370.2|42330.2|0
1756331700000|2025-08-27 21:55:00|42371.3|42331.3|42370.2|42330.2|42371.4|42331.4|42367.8|42327.8|0
1756332000000|2025-08-27 22:00:00|42370.7|42330.7|42346.9|42306.9|42370.7|42330.7|42337.4|42297.4|0
1756332300000|2025-08-27 22:05:00|42347|42307|42340.4|42300.4|42351.1|42311.1|42338|42298|0
1756332600000|2025-08-27 22:10:00|42341|42301|42342.2|42302.2|42354.1|42314.1|42341|42301|0
1756332900000|2025-08-27 22:15:00|42344|42304|42336.2|42296.2|42344.6|42304.6|42336.2|42296.2|0
1756333200000|2025-08-27 22:20:00|42335.6|42295.6|42339.2|42299.2|42341|42301|42335|42295|0
1756333500000|2025-08-27 22:25:00|42338.6|42298.6|42340.4|42300.4|42341.6|42301.6|42336.2|42296.2|0
1756333800000|2025-08-27 22:30:00|42339.8|42299.8|42352.9|42312.9|42353.5|42313.5|42339.8|42299.8|0
1756334100000|2025-08-27 22:35:00|42352.3|42312.3|42352.9|42312.9|42354.1|42314.1|42349.9|42309.9|0
1756334400000|2025-08-27 22:40:00|42353.5|42313.5|42349.3|42309.3|42354.1|42314.1|42346.9|42306.9|0
1756334700000|2025-08-27 22:45:00|42349.9|42309.9|42346.9|42306.9|42349.9|42309.9|42344|42304|0
1756335000000|2025-08-27 22:50:00|42346.3|42306.3|42348.1|42308.1|42352.9|42312.9|42346.3|42306.3|0
1756335300000|2025-08-27 22:55:00|42347.5|42307.5|42345.2|42305.2|42347.5|42307.5|42342.8|42302.8|0
1756335600000|2025-08-27 23:00:00|42345.7|42305.7|42349.4|42309.4|42349.4|42309.4|42339.3|42299.3|0
1756335900000|2025-08-27 23:05:00|42349.5|42309.5|42347.6|42307.6|42351.2|42311.2|42344|42304|0
1756336200000|2025-08-27 23:10:00|42347.7|42307.7|42342.9|42302.9|42348.8|42308.8|42342.9|42302.9|0
1756336500000|2025-08-27 23:15:00|42343.5|42303.5|42340.5|42300.5|42345.2|42305.2|42339.9|42299.9|0
1756336800000|2025-08-27 23:20:00|42341.1|42301.1|42341.1|42301.1|42342.9|42302.9|42339.3|42299.3|0
1756337100000|2025-08-27 23:25:00|42341|42301|42344|42304|42344.1|42304.1|42339.3|42299.3|0
1756337400000|2025-08-27 23:30:00|42344.1|42304.1|42348|42308|42351|42311|42344|42304|0
1756337700000|2025-08-27 23:35:00|42347.9|42307.9|42350.3|42310.3|42351|42311|42345.6|42305.6|0
1756338000000|2025-08-27 23:40:00|42349.7|42309.7|42347.4|42307.4|42350.3|42310.3|42345.6|42305.6|0
1756338300000|2025-08-27 23:45:00|42347.3|42307.3|42346.8|42306.8|42349.2|42309.2|42342.6|42302.6|0
1756338600000|2025-08-27 23:50:00|42346.2|42306.2|42345.6|42305.6|42349.2|42309.2|42342|42302|0
1756338900000|2025-08-27 23:55:00|42345.5|42305.5|42351.3|42311.3|42352.5|42312.5|42342|42302|0
1756339200000|2025-08-28 00:00:00|42350.7|42310.7|42364.8|42324.8|42367.2|42327.2|42347.7|42307.7|0
1756339500000|2025-08-28 00:05:00|42365.4|42325.4|42365.1|42325.1|42366.6|42326.6|42356.7|42316.7|0
1756339800000|2025-08-28 00:10:00|42364.5|42324.5|42320.1|42280.1|42367.5|42327.5|42319.5|42279.5|0
1756340100000|2025-08-28 00:15:00|42320|42280|42312.3|42272.3|42349.7|42309.7|42295|42255|0
1756340400000|2025-08-28 00:20:00|42306.6|42266.6|42295|42255|42312.3|42272.3|42289.2|42249.2|0
1756340700000|2025-08-28 00:25:00|42297.9|42257.9|42297.7|42257.7|42300.8|42260.8|42283.4|42243.4|0
1756341000000|2025-08-28 00:30:00|42294.9|42254.9|42306.4|42266.4|42309.3|42269.3|42294.9|42254.9|0
1756341300000|2025-08-28 00:35:00|42309.3|42269.3|42352.6|42312.6|42352.6|42312.6|42309.3|42269.3|0
1756341600000|2025-08-28 00:40:00|42352.7|42312.7|42372.8|42332.8|42372.8|42332.8|42352.6|42312.6|0
1756341900000|2025-08-28 00:45:00|42372.7|42332.7|42392.6|42352.6|42409.9|42369.9|42369.8|42329.8|0
1756342200000|2025-08-28 00:50:00|42392.7|42352.7|42398.6|42358.6|42398.6|42358.6|42381.2|42341.2|0
1756342500000|2025-08-28 00:55:00|42398.5|42358.5|42398.5|42358.5|42398.5|42358.5|42392.7|42352.7|0
1756342800000|2025-08-28 01:00:00|42398.6|42358.6|42390|42350|42398.6|42358.6|42381.3|42341.3|0
1756343100000|2025-08-28 01:05:00|42392.8|42352.8|42387.2|42347.2|42393|42353|42387.2|42347.2|0
1756343400000|2025-08-28 01:10:00|42390.1|42350.1|42393|42353|42393.1|42353.1|42387.3|42347.3|0
1756343700000|2025-08-28 01:15:00|42387.3|42347.3|42393.1|42353.1|42393.1|42353.1|42387.2|42347.2|0
1756344000000|2025-08-28 01:20:00|42393|42353|42387.2|42347.2|42393.1|42353.1|42381.5|42341.5|0
1756344300000|2025-08-28 01:25:00|42387.3|42347.3|42392.9|42352.9|42393.1|42353.1|42387.3|42347.3|0
1756344600000|2025-08-28 01:30:00|42393|42353|42404.5|42364.5|42404.6|42364.6|42393|42353|0
1756344900000|2025-08-28 01:35:00|42398.8|42358.8|42404.7|42364.7|42410.4|42370.4|42398.8|42358.8|0
1756345200000|2025-08-28 01:40:00|42407.6|42367.6|42421.9|42381.9|42422|42382|42404.7|42364.7|0
1756345500000|2025-08-28 01:45:00|42422|42382|42427.7|42387.7|42430.5|42390.5|42421.9|42381.9|0
1756345800000|2025-08-28 01:50:00|42427.6|42387.6|42433.6|42393.6|42433.7|42393.7|42427.6|42387.6|0
1756346100000|2025-08-28 01:55:00|42427.9|42387.9|42427.9|42387.9|42433.6|42393.6|42422.1|42382.1|0
1756346400000|2025-08-28 02:00:00|42428|42388|42427.9|42387.9|42428|42388|42425|42385|0
1756346700000|2025-08-28 02:05:00|42428|42388|42433.7|42393.7|42433.8|42393.8|42428|42388|0
1756347000000|2025-08-28 02:10:00|42433.8|42393.8|42433.7|42393.7|42433.8|42393.8|42428|42388|0
1756347300000|2025-08-28 02:15:00|42433.8|42393.8|42433.9|42393.9|42433.9|42393.9|42428.1|42388.1|0
1756347600000|2025-08-28 02:20:00|42434|42394|42434|42394|42434|42394|42428.2|42388.2|0
1756347900000|2025-08-28 02:25:00|42433.9|42393.9|42433.9|42393.9|42434|42394|42428.1|42388.1|0
1756348200000|2025-08-28 02:30:00|42433.8|42393.8|42428.1|42388.1|42433.9|42393.9|42428|42388|0
1756348500000|2025-08-28 02:35:00|42430.9|42390.9|42425.2|42385.2|42433.8|42393.8|42422.3|42382.3|0
1756348800000|2025-08-28 02:40:00|42422.3|42382.3|42422.4|42382.4|42428.2|42388.2|42422.3|42382.3|0
1756349100000|2025-08-28 02:45:00|42422.3|42382.3|42425.3|42385.3|42425.3|42385.3|42422.3|42382.3|0
1756349400000|2025-08-28 02:50:00|42422.4|42382.4|42422.3|42382.3|42428.1|42388.1|42422.3|42382.3|0
1756349700000|2025-08-28 02:55:00|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|42422.4|42382.4|0
1756350000000|2025-08-28 03:00:00|42425.3|42385.3|42428.2|42388.2|42428.2|42388.2|42422.3|42382.3|0
1756350300000|2025-08-28 03:05:00|42428.1|42388.1|42440.1|42400.1|42445.8|42405.8|42428.1|42388.1|0
1756350600000|2025-08-28 03:10:00|42440.2|42400.2|42440.2|42400.2|42445.9|42405.9|42440.1|42400.1|0
1756350900000|2025-08-28 03:15:00|42440.1|42400.1|42440.1|42400.1|42440.2|42400.2|42434.3|42394.3|0
1756351200000|2025-08-28 03:20:00|42440|42400|42440|42400|42440|42400|42434.2|42394.2|0
1756351500000|2025-08-28 03:25:00|42440.1|42400.1|42440.1|42400.1|42440.1|42400.1|42440|42400|0
1756351800000|2025-08-28 03:30:00|42445.8|42405.8|42445.8|42405.8|42445.8|42405.8|42445.7|42405.7|0
1756352100000|2025-08-28 03:35:00|42445.9|42405.9|42445.7|42405.7|42445.9|42405.9|42445.7|42405.7|0
1756352400000|2025-08-28 03:40:00|42445.8|42405.8|42445.6|42405.6|42445.8|42405.8|42439.9|42399.9|0
1756352700000|2025-08-28 03:45:00|42445.7|42405.7|42445.7|42405.7|42445.7|42405.7|42445.6|42405.6|0
1756353000000|2025-08-28 03:50:00|42445.8|42405.8|42445.7|42405.7|42445.8|42405.8|42445.7|42405.7|0
1756353300000|2025-08-28 03:55:00|42445.8|42405.8|42447.5|42407.5|42447.5|42407.5|42445.7|42405.7|0
1756353600000|2025-08-28 04:00:00|42449.2|42409.2|42431.7|42391.7|42452|42412|42431.7|42391.7|0
1756353900000|2025-08-28 04:05:00|42431.6|42391.6|42431.6|42391.6|42431.7|42391.7|42431.6|42391.6|0
1756354200000|2025-08-28 04:10:00|42437.3|42397.3|42443.1|42403.1|42443.2|42403.2|42437.3|42397.3|0
1756354500000|2025-08-28 04:15:00|42443.2|42403.2|42443.1|42403.1|42443.2|42403.2|42443.1|42403.1|0
1756354800000|2025-08-28 04:20:00|42443|42403|42443|42403|42443.1|42403.1|42437.3|42397.3|0
1756355100000|2025-08-28 04:25:00|42443.1|42403.1|42449|42409|42449|42409|42443.1|42403.1|0
1756355400000|2025-08-28 04:30:00|42449.1|42409.1|42443.7|42403.7|42449.9|42409.9|42443.7|42403.7|0
1756355700000|2025-08-28 04:35:00|42443.6|42403.6|42437.9|42397.9|42443.8|42403.8|42437.9|42397.9|0
1756356000000|2025-08-28 04:40:00|42438|42398|42443.7|42403.7|42443.7|42403.7|42438|42398|0
1756356300000|2025-08-28 04:45:00|42438|42398|42437.8|42397.8|42438|42398|42437.8|42397.8|0
1756356600000|2025-08-28 04:50:00|42437.9|42397.9|42437.7|42397.7|42437.9|42397.9|42432|42392|0
1756356900000|2025-08-28 04:55:00|42434.9|42394.9|42426.3|42386.3|42434.9|42394.9|42420.6|42380.6|0
1756357200000|2025-08-28 05:00:00|42420.6|42380.6|42429.4|42389.4|42432.2|42392.2|42420.6|42380.6|0
1756357500000|2025-08-28 05:05:00|42426.5|42386.5|42426.5|42386.5|42426.5|42386.5|42420.7|42380.7|0
1756357800000|2025-08-28 05:10:00|42430.3|42390.3|42422.6|42382.6|42430.3|42390.3|42418.8|42378.8|0
1756358100000|2025-08-28 05:15:00|42422.5|42382.5|42418.8|42378.8|42426.6|42386.6|42418.7|42378.7|0
1756358400000|2025-08-28 05:20:00|42418.9|42378.9|42410.7|42370.7|42418.9|42378.9|42410.7|42370.7|0
1756358700000|2025-08-28 05:25:00|42414.5|42374.5|42433.8|42393.8|42433.9|42393.9|42414.5|42374.5|0
1756359000000|2025-08-28 05:30:00|42430|42390|42426.1|42386.1|42433.8|42393.8|42410.9|42370.9|0
1756359300000|2025-08-28 05:35:00|42426.2|42386.2|42426.1|42386.1|42433.8|42393.8|42418.4|42378.4|0
1756359600000|2025-08-28 05:40:00|42418.5|42378.5|42410.6|42370.6|42426.1|42386.1|42410.5|42370.5|0
1756359900000|2025-08-28 05:45:00|42403|42363|42387.6|42347.6|42403|42363|42387.6|42347.6|0
1756360200000|2025-08-28 05:50:00|42387.7|42347.7|42403|42363|42403|42363|42387.6|42347.6|0
1756360500000|2025-08-28 05:55:00|42402.9|42362.9|42395.2|42355.2|42403|42363|42395.2|42355.2|0
1756360800000|2025-08-28 06:00:00|42296.7|42276.7|42269.2|42249.2|42319.2|42299.2|42236.7|42216.7|81
1756361100000|2025-08-28 06:05:00|42271.7|42251.7|42204.2|42184.2|42284.2|42264.2|42186.7|42166.7|91
1756361400000|2025-08-28 06:10:00|42206.7|42186.7|42244.2|42224.2|42244.2|42224.2|42194.2|42174.2|40
1756361700000|2025-08-28 06:15:00|42249.2|42229.2|42284.2|42264.2|42291.7|42271.7|42249.2|42229.2|86
1756362000000|2025-08-28 06:20:00|42281.7|42261.7|42271.7|42251.7|42294.2|42274.2|42261.7|42241.7|65
1756362300000|2025-08-28 06:25:00|42274.2|42254.2|42334.2|42314.2|42339.2|42319.2|42274.2|42254.2|56
1756362600000|2025-08-28 06:30:00|42331.7|42311.7|42341.7|42321.7|42374.2|42354.2|42326.7|42306.7|145
1756362900000|2025-08-28 06:35:00|42336.7|42316.7|42349.2|42329.2|42364.2|42344.2|42324.2|42304.2|73
1756363200000|2025-08-28 06:40:00|42351.7|42331.7|42374.2|42354.2|42374.2|42354.2|42339.2|42319.2|33
1756363500000|2025-08-28 06:45:00|42371.7|42351.7|42361.7|42341.7|42381.7|42361.7|42359.2|42339.2|97
1756363800000|2025-08-28 06:50:00|42364.2|42344.2|42391.7|42371.7|42396.7|42376.7|42334.2|42314.2|84
1756364100000|2025-08-28 06:55:00|42394.2|42374.2|42386.7|42366.7|42421.7|42401.7|42386.7|42366.7|111
1756364400000|2025-08-28 07:00:00|42399.2|42379.2|42501.7|42481.7|42506.7|42486.7|42359.2|42339.2|565
1756364700000|2025-08-28 07:05:00|42504.2|42484.2|42481.7|42461.7|42516.7|42496.7|42469.2|42449.2|320
1756365000000|2025-08-28 07:10:00|42484.2|42464.2|42589.2|42569.2|42594.2|42574.2|42481.7|42461.7|230
1756365300000|2025-08-28 07:15:00|42591.7|42571.7|42634.2|42614.2|42636.7|42616.7|42591.7|42571.7|182
1756365600000|2025-08-28 07:20:00|42637.6|42617.6|42660.1|42640.1|42695.1|42675.1|42635.1|42615.1|231
1756365900000|2025-08-28 07:25:00|42662.6|42642.6|42667.6|42647.6|42690.1|42670.1|42640.1|42620.1|146
1756366200000|2025-08-28 07:30:00|42669.3|42649.3|42641.8|42621.8|42674.3|42654.3|42626.8|42606.8|195
1756366500000|2025-08-28 07:35:00|42639.3|42619.3|42589.3|42569.3|42644.3|42624.3|42589.3|42569.3|135
1756366800000|2025-08-28 07:40:00|42594.1|42574.1|42586.6|42566.6|42601.6|42581.6|42571.6|42551.6|134
1756367100000|2025-08-28 07:45:00|42589.1|42569.1|42594.1|42574.1|42594.1|42574.1|42546.6|42526.6|106
1756367400000|2025-08-28 07:50:00|42593.7|42573.7|42613.7|42593.7|42613.7|42593.7|42581.2|42561.2|71
1756367700000|2025-08-28 07:55:00|42616.2|42596.2|42648.7|42628.7|42651.2|42631.2|42611.2|42591.2|109
1756368000000|2025-08-28 08:00:00|42645|42625|42630|42610|42647.5|42627.5|42590|42570|104
1756368300000|2025-08-28 08:05:00|42627.5|42607.5|42637.5|42617.5|42645|42625|42627.5|42607.5|74
1756368600000|2025-08-28 08:10:00|42638.4|42618.4|42638.4|42618.4|42660.9|42640.9|42608.4|42588.4|105
1756368900000|2025-08-28 08:15:00|42635.9|42615.9|42615.9|42595.9|42658.4|42638.4|42608.4|42588.4|67
1756369200000|2025-08-28 08:20:00|42618.2|42598.2|42638.2|42618.2|42650.7|42630.7|42615.7|42595.7|62
1756369500000|2025-08-28 08:25:00|42635.7|42615.7|42570.7|42550.7|42635.7|42615.7|42563.2|42543.2|71
1756369800000|2025-08-28 08:30:00|42570.9|42550.9|42538.4|42518.4|42585.9|42565.9|42528.4|42508.4|107
1756370100000|2025-08-28 08:35:00|42535.9|42515.9|42513.4|42493.4|42548.4|42528.4|42490.9|42470.9|91
1756370400000|2025-08-28 08:40:00|42515.1|42495.1|42517.6|42497.6|42557.6|42537.6|42507.6|42487.6|73
1756370700000|2025-08-28 08:45:00|42515.1|42495.1|42487.6|42467.6|42515.1|42495.1|42472.6|42452.6|76
1756371000000|2025-08-28 08:50:00|42484.8|42464.8|42437.3|42417.3|42484.8|42464.8|42432.3|42412.3|69
1756371300000|2025-08-28 08:55:00|42434.8|42414.8|42484.8|42464.8|42487.3|42467.3|42429.8|42409.8|72
1756371600000|2025-08-28 09:00:00|42484.7|42464.7|42472.2|42452.2|42509.7|42489.7|42464.7|42444.7|90
1756371900000|2025-08-28 09:05:00|42474.7|42454.7|42487.2|42467.2|42502.2|42482.2|42462.2|42442.2|78
1756372200000|2025-08-28 09:10:00|42486.6|42466.6|42459.1|42439.1|42504.1|42484.1|42459.1|42439.1|41
1756372500000|2025-08-28 09:15:00|42461.6|42441.6|42461.6|42441.6|42469.1|42449.1|42446.6|42426.6|53
1756372800000|2025-08-28 09:20:00|42462.5|42442.5|42452.5|42432.5|42485|42465|42447.5|42427.5|163
1756373100000|2025-08-28 09:25:00|42450|42430|42430|42410|42462.5|42442.5|42425|42405|56
1756373400000|2025-08-28 09:30:00|42429.4|42409.4|42416.9|42396.9|42431.9|42411.9|42389.4|42369.4|82
1756373700000|2025-08-28 09:35:00|42414.4|42394.4|42411.9|42391.9|42414.4|42394.4|42394.4|42374.4|42
1756374000000|2025-08-28 09:40:00|42410.1|42390.1|42372.6|42352.6|42410.1|42390.1|42367.6|42347.6|46
1756374300000|2025-08-28 09:45:00|42370.1|42350.1|42365.1|42345.1|42375.1|42355.1|42322.6|42302.6|87
1756374600000|2025-08-28 09:50:00|42369.8|42349.8|42407.3|42387.3|42409.8|42389.8|42367.3|42347.3|55
1756374900000|2025-08-28 09:55:00|42404.8|42384.8|42429.8|42409.8|42437.3|42417.3|42402.3|42382.3|69
1756375200000|2025-08-28 10:00:00|42432.3|42412.3|42394.8|42374.8|42432.3|42412.3|42394.8|42374.8|36
1756375500000|2025-08-28 10:05:00|42392.3|42372.3|42379.8|42359.8|42399.8|42379.8|42377.3|42357.3|15
1756375800000|2025-08-28 10:10:00|42382.3|42362.3|42389.8|42369.8|42394.8|42374.8|42362.3|42342.3|68
1756376100000|2025-08-28 10:15:00|42387.3|42367.3|42374.8|42354.8|42397.3|42377.3|42367.3|42347.3|45
1756376400000|2025-08-28 10:20:00|42374.7|42354.7|42374.7|42354.7|42389.7|42369.7|42364.7|42344.7|47
1756376700000|2025-08-28 10:25:00|42377.2|42357.2|42399.7|42379.7|42404.7|42384.7|42374.7|42354.7|33
1756377000000|2025-08-28 10:30:00|42402.2|42382.2|42372.2|42352.2|42414.7|42394.7|42367.2|42347.2|35
1756377300000|2025-08-28 10:35:00|42369.7|42349.7|42322.2|42302.2|42369.7|42349.7|42319.7|42299.7|45
1756377600000|2025-08-28 10:40:00|42319.3|42299.3|42341.8|42321.8|42346.8|42326.8|42299.3|42279.3|58
1756377900000|2025-08-28 10:45:00|42344.3|42324.3|42389.3|42369.3|42389.3|42369.3|42339.3|42319.3|33
1756378200000|2025-08-28 10:50:00|42388.8|42368.8|42378.8|42358.8|42401.3|42381.3|42363.8|42343.8|37
1756378500000|2025-08-28 10:55:00|42381.3|42361.3|42376.3|42356.3|42388.8|42368.8|42363.8|42343.8|36
1756378800000|2025-08-28 11:00:00|42375.8|42355.8|42383.3|42363.3|42408.3|42388.3|42370.8|42350.8|62
1756379100000|2025-08-28 11:05:00|42385.8|42365.8|42375.8|42355.8|42395.8|42375.8|42363.3|42343.3|35
1756379400000|2025-08-28 11:10:00|42376|42356|42376|42356|42388.5|42368.5|42371|42351|21
1756379700000|2025-08-28 11:15:00|42373.5|42353.5|42356|42336|42381|42361|42351|42331|18
1756380000000|2025-08-28 11:20:00|42356.6|42336.6|42341.6|42321.6|42366.6|42346.6|42331.6|42311.6|59
1756380300000|2025-08-28 11:25:00|42339.1|42319.1|42366.6|42346.6|42366.6|42346.6|42339.1|42319.1|26
1756380600000|2025-08-28 11:30:00|42364.6|42344.6|42387.1|42367.1|42402.1|42382.1|42364.6|42344.6|25
1756380900000|2025-08-28 11:35:00|42384.6|42364.6|42389.6|42369.6|42404.6|42384.6|42379.6|42359.6|15
1756381200000|2025-08-28 11:40:00|42388.9|42368.9|42408.9|42388.9|42418.9|42398.9|42388.9|42368.9|37
1756381500000|2025-08-28 11:45:00|42411.4|42391.4|42426.4|42406.4|42433.9|42413.9|42411.4|42391.4|19
1756381800000|2025-08-28 11:50:00|42424.2|42404.2|42421.7|42401.7|42444.2|42424.2|42416.7|42396.7|48
1756382100000|2025-08-28 11:55:00|42424.2|42404.2|42436.7|42416.7|42436.7|42416.7|42414.2|42394.2|24
1756382400000|2025-08-28 12:00:00|42438.4|42418.4|42448.4|42428.4|42450.9|42430.9|42435.9|42415.9|125
1756382700000|2025-08-28 12:05:00|42445.9|42425.9|42440.9|42420.9|42453.4|42433.4|42433.4|42413.4|99
1756383000000|2025-08-28 12:10:00|42438.1|42418.1|42433.1|42413.1|42453.1|42433.1|42433.1|42413.1|41
1756383300000|2025-08-28 12:15:00|42435.6|42415.6|42458.1|42438.1|42463.1|42443.1|42430.6|42410.6|47
1756383600000|2025-08-28 12:20:00|42457|42437|42452|42432|42457|42437|42439.5|42419.5|34
1756383900000|2025-08-28 12:25:00|42444.5|42424.5|42454.5|42434.5|42457|42437|42444.5|42424.5|28
1756384200000|2025-08-28 12:30:00|42457.9|42437.9|42457.9|42437.9|42482.9|42462.9|42457.9|42437.9|79
1756384500000|2025-08-28 12:35:00|42460.4|42440.4|42480.4|42460.4|42480.4|42460.4|42447.9|42427.9|49
1756384800000|2025-08-28 12:40:00|42479|42459|42501.5|42481.5|42504|42484|42471.5|42451.5|42
1756385100000|2025-08-28 12:45:00|42499|42479|42489|42469|42504|42484|42489|42469|40
1756385400000|2025-08-28 12:50:00|42488.5|42468.5|42518.5|42498.5|42526|42506|42488.5|42468.5|28
1756385700000|2025-08-28 12:55:00|42513.5|42493.5|42496|42476|42531|42511|42493.5|42473.5|99
1756386000000|2025-08-28 13:00:00|42496.3|42476.3|42498.8|42478.8|42501.3|42481.3|42473.8|42453.8|69
1756386300000|2025-08-28 13:05:00|42501.3|42481.3|42473.8|42453.8|42508.8|42488.8|42468.8|42448.8|35
1756386600000|2025-08-28 13:10:00|42474.7|42454.7|42489.7|42469.7|42494.7|42474.7|42467.2|42447.2|25
1756386900000|2025-08-28 13:15:00|42492.2|42472.2|42482.2|42462.2|42502.2|42482.2|42477.2|42457.2|43
1756387200000|2025-08-28 13:20:00|42480.2|42460.2|42472.7|42452.7|42495.2|42475.2|42467.7|42447.7|35
1756387500000|2025-08-28 13:25:00|42470.2|42450.2|42472.7|42452.7|42482.7|42462.7|42457.7|42437.7|468
1756387800000|2025-08-28 13:30:00|42474.1|42454.1|42456.6|42436.6|42476.6|42456.6|42419.1|42399.1|132
1756388100000|2025-08-28 13:35:00|42454.1|42434.1|42444.1|42424.1|42459.1|42439.1|42434.1|42414.1|74
1756388400000|2025-08-28 13:40:00|42445|42425|42415|42395|42445|42425|42392.5|42372.5|136
1756388700000|2025-08-28 13:45:00|42412.5|42392.5|42437.5|42417.5|42450|42430|42405|42385|93
1756389000000|2025-08-28 13:50:00|42435.6|42415.6|42443.1|42423.1|42473.1|42453.1|42428.1|42408.1|89
1756389300000|2025-08-28 13:55:00|42445.6|42425.6|42413.1|42393.1|42448.1|42428.1|42408.1|42388.1|72
1756389600000|2025-08-28 14:00:00|42410.6|42390.6|42458|42438|42473|42453|42405.5|42385.5|91
1756389900000|2025-08-28 14:05:00|42453|42433|42478|42458|42503|42483|42448|42428|101
1756390200000|2025-08-28 14:10:00|42477.6|42457.6|42482.6|42462.6|42500.1|42480.1|42477.6|42457.6|43
1756390500000|2025-08-28 14:15:00|42485.1|42465.1|42490.1|42470.1|42507.6|42487.6|42472.6|42452.6|55
1756390800000|2025-08-28 14:20:00|42489.8|42469.8|42502.3|42482.3|42514.8|42494.8|42489.8|42469.8|58
1756391100000|2025-08-28 14:25:00|42499.8|42479.8|42479.8|42459.8|42502.3|42482.3|42474.8|42454.8|56
1756391400000|2025-08-28 14:30:00|42479.6|42459.6|42467.1|42447.1|42487.1|42467.1|42462.1|42442.1|51
1756391700000|2025-08-28 14:35:00|42469.6|42449.6|42457.1|42437.1|42479.6|42459.6|42457.1|42437.1|31
1756392000000|2025-08-28 14:40:00|42457.6|42437.6|42460.1|42440.1|42482.6|42462.6|42457.6|42437.6|35
1756392300000|2025-08-28 14:45:00|42457.6|42437.6|42457.6|42437.6|42462.6|42442.6|42452.6|42432.6|29
1756392600000|2025-08-28 14:50:00|42457.8|42437.8|42457.8|42437.8|42462.8|42442.8|42430.3|42410.3|79
1756392900000|2025-08-28 14:55:00|42460.3|42440.3|42472.8|42452.8|42477.8|42457.8|42455.3|42435.3|65
1756393200000|2025-08-28 15:00:00|42472.5|42452.5|42450|42430|42472.5|42452.5|42447.5|42427.5|39
1756393500000|2025-08-28 15:05:00|42447.5|42427.5|42452.5|42432.5|42457.5|42437.5|42435|42415|57
1756393800000|2025-08-28 15:10:00|42454|42434|42474|42454|42476.5|42456.5|42449|42429|58
1756394100000|2025-08-28 15:15:00|42476.5|42456.5|42491.5|42471.5|42496.5|42476.5|42469|42449|75
1756394400000|2025-08-28 15:20:00|42490.8|42470.8|42438.3|42418.3|42490.8|42470.8|42423.3|42403.3|162
1756394700000|2025-08-28 15:25:00|42440.8|42420.8|42455.8|42435.8|42458.3|42438.3|42428.3|42408.3|208
1756395000000|2025-08-28 15:30:00|42458.3|42438.3|42468.3|42448.3|42478.3|42458.3|42450.8|42430.8|225
1756395300000|2025-08-28 15:35:00|42470.8|42450.8|42468.3|42448.3|42478.3|42458.3|42428.3|42408.3|165
1756395600000|2025-08-28 15:40:00|42475.8|42455.8|42475.8|42455.8|42488.3|42468.3|42468.3|42448.3|52
1756395900000|2025-08-28 15:45:00|42473.3|42453.3|42498.3|42478.3|42503.3|42483.3|42473.3|42453.3|28
1756396200000|2025-08-28 15:50:00|42500.8|42475.8|42500.8|42470.8|42500.8|42475.8|42485.8|42455.8|13
1756396500000|2025-08-28 15:55:00|42495.8|42465.8|42500.8|42475.8|42510.8|42485.8|42495.8|42465.8|23
1756396800000|2025-08-28 16:00:00|42505.8|42480.8|42500.8|42475.8|42515.8|42485.8|42500.8|42470.8|9
1756397100000|2025-08-28 16:05:00|42505.8|42470.8|42505.8|42475.8|42515.8|42485.8|42490.8|42465.8|26
1756397400000|2025-08-28 16:10:00|42500.8|42480.8|42505.8|42475.8|42505.8|42480.8|42490.8|42465.8|34
1756397700000|2025-08-28 16:15:00|42510.8|42480.8|42490.8|42465.8|42510.8|42480.8|42490.8|42465.8|5
1756398000000|2025-08-28 16:20:00|42495.8|42470.8|42500.8|42475.8|42500.8|42475.8|42490.8|42465.8|15
1756398300000|2025-08-28 16:25:00|42495.8|42470.8|42510.8|42485.8|42515.8|42490.8|42495.8|42470.8|22
1756398600000|2025-08-28 16:30:00|42515.8|42490.8|42490.8|42465.8|42515.8|42490.8|42485.8|42460.8|42
1756398900000|2025-08-28 16:35:00|42495.8|42470.8|42500.8|42475.8|42505.8|42480.8|42490.8|42460.8|13
1756399200000|2025-08-28 16:40:00|42495.8|42470.8|42495.8|42465.8|42505.8|42480.8|42490.8|42465.8|16
1756399500000|2025-08-28 16:45:00|42500.8|42470.8|42505.8|42480.8|42505.8|42480.8|42495.8|42465.8|13
1756399800000|2025-08-28 16:50:00|42510.8|42485.8|42510.8|42485.8|42520.8|42490.8|42505.8|42480.8|4
1756400100000|2025-08-28 16:55:00|42505.8|42480.8|42490.8|42460.8|42505.8|42480.8|42485.8|42460.8|18
1756400400000|2025-08-28 17:00:00|42485.8|42455.8|42475.8|42450.8|42485.8|42460.8|42470.8|42440.8|8
1756400700000|2025-08-28 17:05:00|42480.8|42455.8|42470.8|42445.8|42480.8|42455.8|42455.8|42430.8|29
1756401000000|2025-08-28 17:10:00|42465.8|42440.8|42470.8|42445.8|42470.8|42445.8|42455.8|42430.8|5
1756401300000|2025-08-28 17:15:00|42465.8|42440.8|42470.8|42445.8|42470.8|42445.8|42465.8|42435.8|5
1756401600000|2025-08-28 17:20:00|42475.8|42450.8|42480.8|42455.8|42485.8|42455.8|42470.8|42445.8|6
1756401900000|2025-08-28 17:25:00|42475.8|42450.8|42470.8|42440.8|42480.8|42455.8|42465.8|42440.8|9
1756402200000|2025-08-28 17:30:00|42475.8|42445.8|42475.8|42445.8|42480.8|42455.8|42465.8|42440.8|5
1756402500000|2025-08-28 17:35:00|42480.8|42450.8|42480.8|42455.8|42490.8|42465.8|42475.8|42450.8|12
1756402800000|2025-08-28 17:40:00|42485.8|42460.8|42490.8|42465.8|42490.8|42465.8|42480.8|42455.8|5
1756403100000|2025-08-28 17:45:00|42495.8|42470.8|42510.8|42485.8|42515.8|42485.8|42490.8|42470.8|14
1756403400000|2025-08-28 17:50:00|42505.8|42480.8|42505.8|42475.8|42510.8|42480.8|42500.8|42470.8|15
1756403700000|2025-08-28 17:55:00|42500.8|42470.8|42500.8|42475.8|42505.8|42475.8|42490.8|42460.8|16
1756404000000|2025-08-28 18:00:00|42505.8|42470.8|42500.8|42470.8|42505.8|42475.8|42495.8|42470.8|5
1756404300000|2025-08-28 18:05:00|42505.8|42475.8|42500.8|42470.8|42505.8|42480.8|42495.8|42470.8|9
1756404600000|2025-08-28 18:10:00|42495.8|42475.8|42500.8|42475.8|42505.8|42475.8|42495.8|42470.8|1
1756404900000|2025-08-28 18:15:00|42495.8|42470.8|42490.8|42465.8|42500.8|42470.8|42490.8|42460.8|3
1756405200000|2025-08-28 18:20:00|42495.8|42470.8|42500.8|42475.8|42505.8|42475.8|42495.8|42470.8|2
1756405500000|2025-08-28 18:25:00|42505.8|42480.8|42508.3|42488.3|42510.8|42488.3|42500.8|42480.8|5
1756405800000|2025-08-28 18:30:00|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42500.8|42480.8|13
1756406100000|2025-08-28 18:35:00|42510.8|42490.8|42510.8|42490.8|42513.3|42493.3|42508.3|42488.3|1
1756406400000|2025-08-28 18:40:00|42513.3|42493.3|42503.3|42483.3|42515.8|42495.8|42503.3|42483.3|4
1756406700000|2025-08-28 18:45:00|42505.8|42485.8|42503.3|42483.3|42508.3|42488.3|42503.3|42483.3|2
1756407000000|2025-08-28 18:50:00|42505.8|42485.8|42505.8|42485.8|42510.8|42490.8|42503.3|42483.3|6
1756407300000|2025-08-28 18:55:00|42503.3|42483.3|42500.8|42480.8|42505.8|42485.8|42498.3|42478.3|1
1756407600000|2025-08-28 19:00:00|42503.3|42483.3|42510.8|42490.8|42513.3|42493.3|42503.3|42483.3|5
1756407900000|2025-08-28 19:05:00|42508.3|42488.3|42515.8|42495.8|42518.3|42498.3|42503.3|42483.3|9
1756408200000|2025-08-28 19:10:00|42518.3|42498.3|42518.3|42498.3|42518.3|42498.3|42513.3|42493.3|2
1756408500000|2025-08-28 19:15:00|42515.8|42495.8|42515.8|42495.8|42518.3|42498.3|42513.3|42493.3|2
1756408800000|2025-08-28 19:20:00|42513.3|42493.3|42500.8|42480.8|42515.8|42495.8|42498.3|42478.3|22
1756409100000|2025-08-28 19:25:00|42498.3|42478.3|42500.8|42480.8|42500.8|42480.8|42490.8|42470.8|33
1756409400000|2025-08-28 19:30:00|42503.3|42483.3|42510.8|42490.8|42513.3|42493.3|42503.3|42483.3|13
1756409700000|2025-08-28 19:35:00|42513.3|42493.3|42503.3|42483.3|42515.8|42495.8|42500.8|42480.8|6
1756410000000|2025-08-28 19:40:00|42500.8|42480.8|42503.3|42483.3|42510.8|42490.8|42500.8|42480.8|5
1756410300000|2025-08-28 19:45:00|42505.8|42485.8|42500.8|42480.8|42513.3|42493.3|42500.8|42480.8|2
1756410600000|2025-08-28 19:50:00|42503.3|42483.3|42505.8|42485.8|42505.8|42485.8|42485.8|42465.8|17
1756410900000|2025-08-28 19:55:00|42503.3|42483.3|42483.3|42463.3|42515.8|42495.8|42480.8|42460.8|43
1756411200000|2025-08-28 20:00:00|42495.4|42455.4|42498.6|42458.6|42498.6|42458.6|42475.1|42435.1|0
1756411500000|2025-08-28 20:05:00|42497|42457|42492.4|42452.4|42500.2|42460.2|42483.7|42443.7|0
1756411800000|2025-08-28 20:10:00|42493.9|42453.9|42490.8|42450.8|42497|42457|42490.8|42450.8|0
1756412100000|2025-08-28 20:15:00|42492.4|42452.4|42493.9|42453.9|42500.2|42460.2|42490|42450|0
1756412400000|2025-08-28 20:20:00|42492.4|42452.4|42497|42457|42498.6|42458.6|42490.8|42450.8|0
1756412700000|2025-08-28 20:25:00|42495.5|42455.5|42498.6|42458.6|42501|42461|42493.9|42453.9|0
1756413000000|2025-08-28 20:30:00|42497|42457|42500.2|42460.2|42504.1|42464.1|42497|42457|0
1756413300000|2025-08-28 20:35:00|42501|42461|42501|42461|42505.7|42465.7|42500.2|42460.2|0
1756413600000|2025-08-28 20:40:00|42500.9|42460.9|42500.2|42460.2|42502.5|42462.5|42493.9|42453.9|0
1756413900000|2025-08-28 20:45:00|42500.1|42460.1|42493.9|42453.9|42500.2|42460.2|42492.4|42452.4|0
1756414200000|2025-08-28 20:50:00|42494|42454|42493.9|42453.9|42495.5|42455.5|42492.4|42452.4|0
1756414500000|2025-08-28 20:55:00|42492.4|42452.4|42492.4|42452.4|42493.9|42453.9|42486.9|42446.9|0
1756414800000|2025-08-28 21:00:00|42492.5|42452.5|42494|42454|42501|42461|42492.5|42452.5|0
1756415100000|2025-08-28 21:05:00|42496.3|42456.3|42490|42450|42496.3|42456.3|42485.3|42445.3|0
1756415400000|2025-08-28 21:10:00|42490.1|42450.1|42489.3|42449.3|42492.4|42452.4|42489.3|42449.3|0
1756415700000|2025-08-28 21:15:00|42490|42450|42488.5|42448.5|42491.6|42451.6|42488.5|42448.5|0
1756416000000|2025-08-28 21:20:00|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|42489.3|42449.3|0
1756416300000|2025-08-28 21:25:00|42490.8|42450.8|42489.3|42449.3|42491.6|42451.6|42487.7|42447.7|0
1756416600000|2025-08-28 21:30:00|42490|42450|42488.5|42448.5|42490.8|42450.8|42486.1|42446.1|0
1756416900000|2025-08-28 21:35:00|42487.7|42447.7|42486.9|42446.9|42488.5|42448.5|42486.9|42446.9|0
1756417200000|2025-08-28 21:40:00|42487.7|42447.7|42488.5|42448.5|42488.5|42448.5|42486.9|42446.9|0
1756417800000|2025-08-28 21:50:00|42488.4|42448.4|42488.5|42448.5|42488.5|42448.5|42486.9|42446.9|0
1756418100000|2025-08-28 21:55:00|42489.3|42449.3|42490.1|42450.1|42491.6|42451.6|42486.9|42446.9|0
1756418400000|2025-08-28 22:00:00|42493.2|42453.2|42489.3|42449.3|42497.1|42457.1|42481.4|42441.4|0
1756418700000|2025-08-28 22:05:00|42490|42450|42485.3|42445.3|42497.1|42457.1|42485.3|42445.3|0
1756419000000|2025-08-28 22:10:00|42485.4|42445.4|42482.2|42442.2|42494|42454|42482.2|42442.2|0
1756419300000|2025-08-28 22:15:00|42483|42443|42481.4|42441.4|42490|42450|42479.9|42439.9|0
1756419600000|2025-08-28 22:20:00|42480.6|42440.6|42486.9|42446.9|42486.9|42446.9|42478.3|42438.3|0
1756419900000|2025-08-28 22:25:00|42485.3|42445.3|42481.4|42441.4|42488.5|42448.5|42478.3|42438.3|0
1756420200000|2025-08-28 22:30:00|42479.9|42439.9|42478.3|42438.3|42486.9|42446.9|42476.7|42436.7|0
1756420500000|2025-08-28 22:35:00|42479.9|42439.9|42471.2|42431.2|42479.9|42439.9|42468.9|42428.9|0
1756420800000|2025-08-28 22:40:00|42469.7|42429.7|42465.7|42425.7|42469.7|42429.7|42465|42425|0
1756421100000|2025-08-28 22:45:00|42465.8|42425.8|42469.7|42429.7|42469.7|42429.7|42465|42425|0
1756421400000|2025-08-28 22:50:00|42470.4|42430.4|42471.2|42431.2|42473.6|42433.6|42466.5|42426.5|0
1756421700000|2025-08-28 22:55:00|42470.4|42430.4|42471.2|42431.2|42472|42432|42463.4|42423.4|0
1756422000000|2025-08-28 23:00:00|42471.3|42431.3|42471.2|42431.2|42476.7|42436.7|42465|42425|0
1756422300000|2025-08-28 23:05:00|42471.3|42431.3|42476.7|42436.7|42478.3|42438.3|42471.2|42431.2|0
1756422600000|2025-08-28 23:10:00|42477.5|42437.5|42471.2|42431.2|42477.5|42437.5|42471.2|42431.2|0
1756422900000|2025-08-28 23:15:00|42471.3|42431.3|42473.6|42433.6|42475.2|42435.2|42471.3|42431.3|0
1756423200000|2025-08-28 23:20:00|42473.5|42433.5|42471.2|42431.2|42473.5|42433.5|42469.7|42429.7|0
1756423500000|2025-08-28 23:25:00|42471.3|42431.3|42473.6|42433.6|42473.6|42433.6|42471.2|42431.2|0
1756423800000|2025-08-28 23:30:00|42473.5|42433.5|42475.2|42435.2|42475.2|42435.2|42472|42432|0
1756424100000|2025-08-28 23:35:00|42476.7|42436.7|42482.2|42442.2|42482.2|42442.2|42475.2|42435.2|0
1756424400000|2025-08-28 23:40:00|42481.4|42441.4|42481.4|42441.4|42482.2|42442.2|42478.3|42438.3|0
1756424700000|2025-08-28 23:45:00|42479.9|42439.9|42476.7|42436.7|42479.9|42439.9|42475.9|42435.9|0
1756425000000|2025-08-28 23:50:00|42476.8|42436.8|42478.3|42438.3|42479.9|42439.9|42472|42432|0
1756425300000|2025-08-28 23:55:00|42479.9|42439.9|42478.3|42438.3|42482.2|42442.2|42478.3|42438.3|0
1756425600000|2025-08-29 00:00:00|42478.2|42438.2|42484.3|42444.3|42485.9|42445.9|42469.7|42429.7|0
1756425900000|2025-08-29 00:05:00|42484.4|42444.4|42479.6|42439.6|42489.8|42449.8|42479.6|42439.6|0
1756426200000|2025-08-29 00:10:00|42479.7|42439.7|42493.5|42453.5|42496.6|42456.6|42479.6|42439.6|0
1756426500000|2025-08-29 00:15:00|42494.3|42454.3|42497.6|42457.6|42497.7|42457.7|42466.9|42426.9|0
1756426800000|2025-08-29 00:20:00|42497.7|42457.7|42474.6|42434.6|42497.7|42457.7|42474.6|42434.6|0
1756427100000|2025-08-29 00:25:00|42474.7|42434.7|42490|42450|42490|42450|42474.7|42434.7|0
1756427400000|2025-08-29 00:30:00|42489.9|42449.9|42497.7|42457.7|42497.7|42457.7|42482.3|42442.3|0
1756427700000|2025-08-29 00:35:00|42505.3|42465.3|42520.4|42480.4|42520.4|42480.4|42505.3|42465.3|0
1756428000000|2025-08-29 00:40:00|42520.5|42480.5|42512.8|42472.8|42520.6|42480.6|42512.8|42472.8|0
1756428300000|2025-08-29 00:45:00|42512.9|42472.9|42512.8|42472.8|42512.9|42472.9|42505.2|42465.2|0
1756428600000|2025-08-29 00:50:00|42520.4|42480.4|42497.5|42457.5|42520.4|42480.4|42497.5|42457.5|0
1756428900000|2025-08-29 00:55:00|42489.9|42449.9|42489.7|42449.7|42497.4|42457.4|42489.7|42449.7|0
1756429200000|2025-08-29 01:00:00|42489.8|42449.8|42482.1|42442.1|42497.5|42457.5|42482|42442|0
1756429500000|2025-08-29 01:05:00|42474.5|42434.5|42451.3|42411.3|42474.5|42434.5|42443.6|42403.6|0
1756429800000|2025-08-29 01:10:00|42455.2|42415.2|42459.1|42419.1|42466.7|42426.7|42455.2|42415.2|0
1756430100000|2025-08-29 01:15:00|42459|42419|42436.1|42396.1|42459|42419|42436.1|42396.1|0
1756430400000|2025-08-29 01:20:00|42428.5|42388.5|42413.9|42373.9|42428.5|42388.5|42413.8|42373.8|0
1756430700000|2025-08-29 01:25:00|42413.8|42373.8|42406.3|42366.3|42413.8|42373.8|42391|42351|0
1756431000000|2025-08-29 01:30:00|42391.1|42351.1|42388.5|42348.5|42398.7|42358.7|42361.8|42321.8|0
1756431300000|2025-08-29 01:35:00|42384.7|42344.7|42399.9|42359.9|42407.5|42367.5|42384.7|42344.7|0
1756431600000|2025-08-29 01:40:00|42407.5|42367.5|42407.6|42367.6|42411.4|42371.4|42400|42360|0
1756431900000|2025-08-29 01:45:00|42407.5|42367.5|42392.4|42352.4|42407.7|42367.7|42384.7|42344.7|0
1756432200000|2025-08-29 01:50:00|42392.3|42352.3|42399.9|42359.9|42400|42360|42377|42337|0
1756432500000|2025-08-29 01:55:00|42399.8|42359.8|42399.9|42359.9|42400|42360|42384.6|42344.6|0
1756432800000|2025-08-29 02:00:00|42392.3|42352.3|42399.9|42359.9|42403.7|42363.7|42392.2|42352.2|0
1756433100000|2025-08-29 02:05:00|42403.7|42363.7|42399.8|42359.8|42403.7|42363.7|42399.8|42359.8|0
1756433400000|2025-08-29 02:10:00|42399.9|42359.9|42392.2|42352.2|42399.9|42359.9|42392.1|42352.1|0
1756433700000|2025-08-29 02:15:00|42396|42356|42407.4|42367.4|42411.3|42371.3|42392.2|42352.2|0
1756434000000|2025-08-29 02:20:00|42407.5|42367.5|42407.4|42367.4|42407.5|42367.5|42399.8|42359.8|0
1756434300000|2025-08-29 02:25:00|42407.3|42367.3|42399.6|42359.6|42407.3|42367.3|42399.6|42359.6|0
1756434900000|2025-08-29 02:35:00|42399.5|42359.5|42399.6|42359.6|42399.6|42359.6|42399.5|42359.5|0
1756435500000|2025-08-29 02:45:00|42399.5|42359.5|42399.6|42359.6|42399.6|42359.6|42399.5|42359.5|0
1756435800000|2025-08-29 02:50:00|42407.2|42367.2|42414.9|42374.9|42414.9|42374.9|42407.2|42367.2|0
1756436100000|2025-08-29 02:55:00|42418.7|42378.7|42414.9|42374.9|42418.8|42378.8|42414.9|42374.9|0
1756436400000|2025-08-29 03:00:00|42418.7|42378.7|42430.5|42390.5|42430.5|42390.5|42415|42375|0
1756436700000|2025-08-29 03:05:00|42438.1|42398.1|42461|42421|42476.4|42436.4|42438.1|42398.1|0
1756437000000|2025-08-29 03:10:00|42461.2|42421.2|42461.1|42421.1|42461.2|42421.2|42461.1|42421.1|0
1756437300000|2025-08-29 03:15:00|42461.2|42421.2|42468.7|42428.7|42468.7|42428.7|42453.4|42413.4|0
1756437600000|2025-08-29 03:20:00|42468.6|42428.6|42460.9|42420.9|42468.7|42428.7|42460.9|42420.9|0
1756437900000|2025-08-29 03:25:00|42460.8|42420.8|42460.8|42420.8|42460.9|42420.9|42460.8|42420.8|0
1756438200000|2025-08-29 03:30:00|42460.9|42420.9|42453.3|42413.3|42460.9|42420.9|42453.2|42413.2|0
1756438500000|2025-08-29 03:35:00|42453.4|42413.4|42453.4|42413.4|42461.1|42421.1|42453.3|42413.3|0
1756438800000|2025-08-29 03:40:00|42453.5|42413.5|42453.4|42413.4|42461.2|42421.2|42453.4|42413.4|0
1756439100000|2025-08-29 03:45:00|42453.3|42413.3|42445.6|42405.6|42453.4|42413.4|42445.6|42405.6|0
1756439700000|2025-08-29 03:55:00|42445.5|42405.5|42437.9|42397.9|42445.5|42405.5|42437.8|42397.8|0
1756440000000|2025-08-29 04:00:00|42438|42398|42437.9|42397.9|42445.6|42405.6|42437.9|42397.9|0
1756440300000|2025-08-29 04:05:00|42441.7|42401.7|42430.2|42390.2|42441.7|42401.7|42430.2|42390.2|0
1756440900000|2025-08-29 04:15:00|42422.6|42382.6|42430.2|42390.2|42430.2|42390.2|42422.6|42382.6|0
1756441200000|2025-08-29 04:20:00|42430.1|42390.1|42430.1|42390.1|42430.2|42390.2|42430.1|42390.1|0
1756441500000|2025-08-29 04:25:00|42430.2|42390.2|42430|42390|42437.7|42397.7|42430|42390|0
1756441800000|2025-08-29 04:30:00|42430.1|42390.1|42422.4|42382.4|42433.8|42393.8|42422.4|42382.4|0
1756442100000|2025-08-29 04:35:00|42430|42390|42437.7|42397.7|42437.7|42397.7|42430|42390|0
1756442400000|2025-08-29 04:40:00|42437.6|42397.6|42437.6|42397.6|42437.7|42397.7|42437.6|42397.6|0
1756442700000|2025-08-29 04:45:00|42437.7|42397.7|42437.7|42397.7|42437.7|42397.7|42437.7|42397.7|0
1756443000000|2025-08-29 04:50:00|42445.3|42405.3|42430|42390|42445.4|42405.4|42430|42390|0
1756443300000|2025-08-29 04:55:00|42437.6|42397.6|42437.6|42397.6|42437.6|42397.6|42430|42390|0
1756443600000|2025-08-29 05:00:00|42437.7|42397.7|42437.7|42397.7|42445.4|42405.4|42430.1|42390.1|0
1756443900000|2025-08-29 05:05:00|42445.3|42405.3|42453|42413|42453|42413|42445.3|42405.3|0
1756444200000|2025-08-29 05:10:00|42445.3|42405.3|42441.6|42401.6|42453|42413|42441.6|42401.6|0
1756444500000|2025-08-29 05:15:00|42437.8|42397.8|42414.9|42374.9|42437.8|42397.8|42414.9|42374.9|0
1756444800000|2025-08-29 05:20:00|42414.8|42374.8|42406.7|42366.7|42414.8|42374.8|42406.7|42366.7|0
1756445100000|2025-08-29 05:25:00|42399.1|42359.1|42406.7|42366.7|42407.2|42367.2|42383.9|42343.9|0
1756445400000|2025-08-29 05:30:00|42406.8|42366.8|42414.4|42374.4|42414.4|42374.4|42406.8|42366.8|0
1756445700000|2025-08-29 05:35:00|42414.3|42374.3|42414.3|42374.3|42414.4|42374.4|42414.3|42374.3|0
1756446000000|2025-08-29 05:40:00|42421.9|42381.9|42437.3|42397.3|42437.3|42397.3|42421.9|42381.9|0
1756446300000|2025-08-29 05:45:00|42444.9|42404.9|42467.8|42427.8|42475.5|42435.5|42444.9|42404.9|0
1756446600000|2025-08-29 05:50:00|42475.4|42435.4|42444.9|42404.9|42475.5|42435.5|42444.8|42404.8|0
1756446900000|2025-08-29 05:55:00|42452.5|42412.5|42445.1|42405.1|42468|42428|42445|42405|0
1756447200000|2025-08-29 06:00:00|42430.7|42410.7|42418.2|42398.2|42470.7|42450.7|42418.2|42398.2|52
1756447500000|2025-08-29 06:05:00|42415.7|42395.7|42413.2|42393.2|42423.2|42403.2|42390.7|42370.7|51
1756447800000|2025-08-29 06:10:00|42410.7|42390.7|42418.2|42398.2|42428.2|42408.2|42410.7|42390.7|25
1756448100000|2025-08-29 06:15:00|42420.7|42400.7|42425.7|42405.7|42428.2|42408.2|42418.2|42398.2|5
1756448400000|2025-08-29 06:20:00|42423.2|42403.2|42418.2|42398.2|42423.2|42403.2|42398.2|42378.2|15
1756448700000|2025-08-29 06:25:00|42420.7|42400.7|42408.2|42388.2|42423.2|42403.2|42403.2|42383.2|8
1756449000000|2025-08-29 06:30:00|42405.7|42385.7|42350.7|42330.7|42405.7|42385.7|42345.7|42325.7|28
1756449300000|2025-08-29 06:35:00|42348.2|42328.2|42358.2|42338.2|42358.2|42338.2|42330.7|42310.7|22
1756449600000|2025-08-29 06:40:00|42360.7|42340.7|42350.7|42330.7|42378.2|42358.2|42350.7|42330.7|12
1756449900000|2025-08-29 06:45:00|42348.2|42328.2|42303.2|42283.2|42353.2|42333.2|42285.7|42265.7|65
1756450200000|2025-08-29 06:50:00|42305.7|42285.7|42295.7|42275.7|42315.7|42295.7|42273.2|42253.2|42
1756450500000|2025-08-29 06:55:00|42298.2|42278.2|42293.2|42273.2|42300.7|42280.7|42263.2|42243.2|97
1756450800000|2025-08-29 07:00:00|42283.2|42263.2|42323.2|42303.2|42345.7|42325.7|42178.2|42158.2|514
1756451100000|2025-08-29 07:05:00|42330.7|42310.7|42403.2|42383.2|42408.2|42388.2|42293.2|42273.2|195
1756451400000|2025-08-29 07:10:00|42400.7|42380.7|42405.7|42385.7|42428.2|42408.2|42393.2|42373.2|150
1756451700000|2025-08-29 07:15:00|42403.2|42383.2|42430.7|42410.7|42453.2|42433.2|42403.2|42383.2|177
1756452000000|2025-08-29 07:20:00|42428.2|42408.2|42440.7|42420.7|42465.7|42445.7|42425.7|42405.7|118
1756452300000|2025-08-29 07:25:00|42443.2|42423.2|42420.7|42400.7|42460.7|42440.7|42405.7|42385.7|127
1756452600000|2025-08-29 07:30:00|42425.1|42405.1|42410.1|42390.1|42425.1|42405.1|42400.1|42380.1|127
1756452900000|2025-08-29 07:35:00|42412.6|42392.6|42370.1|42350.1|42412.6|42392.6|42350.1|42330.1|98
1756453200000|2025-08-29 07:40:00|42371|42351|42336|42316|42371|42351|42311|42291|92
1756453500000|2025-08-29 07:45:00|42333.5|42313.5|42336|42316|42338.5|42318.5|42311|42291|90
1756453800000|2025-08-29 07:50:00|42333.5|42313.5|42308.5|42288.5|42333.5|42313.5|42303.5|42283.5|78
1756454100000|2025-08-29 07:55:00|42311|42291|42338.5|42318.5|42363.5|42343.5|42311|42291|132
1756454400000|2025-08-29 08:00:00|42335.7|42315.7|42300.7|42280.7|42365.7|42345.7|42298.2|42278.2|139
1756454700000|2025-08-29 08:05:00|42298.2|42278.2|42318.2|42298.2|42350.7|42330.7|42288.2|42268.2|111
1756455000000|2025-08-29 08:10:00|42318.6|42298.6|42281.1|42261.1|42333.6|42313.6|42268.6|42248.6|95
1756455300000|2025-08-29 08:15:00|42283.6|42263.6|42278.6|42258.6|42291.1|42271.1|42248.6|42228.6|80
1756455600000|2025-08-29 08:20:00|42281.1|42261.1|42291.1|42271.1|42296.1|42276.1|42273.6|42253.6|74
1756455900000|2025-08-29 08:25:00|42296.1|42276.1|42318.6|42298.6|42318.6|42298.6|42288.6|42268.6|71
1756456200000|2025-08-29 08:30:00|42317.1|42297.1|42319.6|42299.6|42324.6|42304.6|42279.6|42259.6|59
1756456500000|2025-08-29 08:35:00|42317.1|42297.1|42254.6|42234.6|42322.1|42302.1|42252.1|42232.1|55
1756456800000|2025-08-29 08:40:00|42257|42237|42244.5|42224.5|42262|42242|42237|42217|59
1756457100000|2025-08-29 08:45:00|42247|42227|42254.5|42234.5|42257|42237|42204.5|42184.5|110
1756457400000|2025-08-29 08:50:00|42254.8|42234.8|42252.3|42232.3|42277.3|42257.3|42252.3|42232.3|54
1756457700000|2025-08-29 08:55:00|42249.8|42229.8|42197.3|42177.3|42259.8|42239.8|42194.8|42174.8|56
1756458000000|2025-08-29 09:00:00|42196.5|42176.5|42231.5|42211.5|42236.5|42216.5|42174|42154|100
1756458300000|2025-08-29 09:05:00|42229|42209|42219|42199|42231.5|42211.5|42199|42179|70
1756458600000|2025-08-29 09:10:00|42220|42200|42215|42195|42222.5|42202.5|42195|42175|54
1756458900000|2025-08-29 09:15:00|42217.5|42197.5|42170|42150|42225|42205|42167.5|42147.5|101
1756459200000|2025-08-29 09:20:00|42170.9|42150.9|42203.4|42183.4|42208.4|42188.4|42163.4|42143.4|62
1756459500000|2025-08-29 09:25:00|42205.9|42185.9|42250.9|42230.9|42253.4|42233.4|42205.9|42185.9|58
1756459800000|2025-08-29 09:30:00|42247.9|42227.9|42285.4|42265.4|42285.4|42265.4|42247.9|42227.9|66
1756460100000|2025-08-29 09:35:00|42287.9|42267.9|42300.4|42280.4|42302.9|42282.9|42285.4|42265.4|57
1756460400000|2025-08-29 09:40:00|42297.2|42277.2|42302.2|42282.2|42307.2|42287.2|42282.2|42262.2|86
1756460700000|2025-08-29 09:45:00|42304.7|42284.7|42287.2|42267.2|42312.2|42292.2|42277.2|42257.2|63
1756461000000|2025-08-29 09:50:00|42288.7|42268.7|42263.7|42243.7|42293.7|42273.7|42263.7|42243.7|69
1756461300000|2025-08-29 09:55:00|42261.2|42241.2|42251.2|42231.2|42263.7|42243.7|42243.7|42223.7|94
1756461600000|2025-08-29 10:00:00|42255.8|42235.8|42223.3|42203.3|42265.8|42245.8|42205.8|42185.8|136
1756461900000|2025-08-29 10:05:00|42220.8|42200.8|42213.3|42193.3|42233.3|42213.3|42208.3|42188.3|41
1756462200000|2025-08-29 10:10:00|42213.9|42193.9|42188.9|42168.9|42218.9|42198.9|42173.9|42153.9|63
1756462500000|2025-08-29 10:15:00|42191.4|42171.4|42203.9|42183.9|42203.9|42183.9|42178.9|42158.9|41
1756462800000|2025-08-29 10:20:00|42203.7|42183.7|42206.2|42186.2|42206.2|42186.2|42183.7|42163.7|51
1756463100000|2025-08-29 10:25:00|42208.7|42188.7|42218.7|42198.7|42228.7|42208.7|42203.7|42183.7|41
1756463400000|2025-08-29 10:30:00|42221.2|42201.2|42230.6|42210.6|42233.1|42213.1|42205.6|42185.6|44
1756463700000|2025-08-29 10:35:00|42233.1|42213.1|42255.6|42235.6|42258.1|42238.1|42230.6|42210.6|49
1756464000000|2025-08-29 10:40:00|42258.1|42238.1|42243.1|42223.1|42273.1|42253.1|42243.1|42223.1|41
1756464300000|2025-08-29 10:45:00|42245.6|42225.6|42238.1|42218.1|42263.1|42243.1|42233.1|42213.1|25
1756464600000|2025-08-29 10:50:00|42235.6|42215.6|42238.1|42218.1|42243.1|42223.1|42228.1|42208.1|17
1756464900000|2025-08-29 10:55:00|42235.6|42215.6|42243.1|42223.1|42248.1|42228.1|42220.6|42200.6|30
1756465200000|2025-08-29 11:00:00|42240.5|42220.5|42230.5|42210.5|42245.5|42225.5|42210.5|42190.5|65
1756465500000|2025-08-29 11:05:00|42228|42208|42210.5|42190.5|42235.5|42215.5|42205.5|42185.5|44
1756465800000|2025-08-29 11:10:00|42213.6|42193.6|42228.6|42208.6|42228.6|42208.6|42211.1|42191.1|45
1756466100000|2025-08-29 11:15:00|42231.1|42211.1|42251.1|42231.1|42258.6|42238.6|42231.1|42211.1|44
1756466400000|2025-08-29 11:20:00|42250.3|42230.3|42245.3|42225.3|42250.3|42230.3|42237.8|42217.8|22
1756466700000|2025-08-29 11:25:00|42242.8|42222.8|42255.3|42235.3|42267.8|42247.8|42242.8|42222.8|26
1756467000000|2025-08-29 11:30:00|42254.2|42234.2|42254.2|42234.2|42264.2|42244.2|42251.7|42231.7|29
1756467300000|2025-08-29 11:35:00|42251.7|42231.7|42261.7|42241.7|42266.7|42246.7|42251.7|42231.7|27
1756467600000|2025-08-29 11:40:00|42262.8|42242.8|42265.3|42245.3|42270.3|42250.3|42257.8|42237.8|30
1756467900000|2025-08-29 11:45:00|42267.8|42247.8|42275.3|42255.3|42277.8|42257.8|42262.8|42242.8|34
1756468200000|2025-08-29 11:50:00|42274.6|42254.6|42259.6|42239.6|42279.6|42259.6|42252.1|42232.1|46
1756468500000|2025-08-29 11:55:00|42257.1|42237.1|42252.1|42232.1|42267.1|42247.1|42249.6|42229.6|31
1756468800000|2025-08-29 12:00:00|42255.2|42235.2|42257.7|42237.7|42265.2|42245.2|42242.7|42222.7|55
1756469100000|2025-08-29 12:05:00|42255.2|42235.2|42265.2|42245.2|42275.2|42255.2|42250.2|42230.2|31
1756469400000|2025-08-29 12:10:00|42261.1|42241.1|42251.1|42231.1|42261.1|42241.1|42243.6|42223.6|15
1756469700000|2025-08-29 12:15:00|42253.6|42233.6|42243.6|42223.6|42266.1|42246.1|42241.1|42221.1|19
1756470000000|2025-08-29 12:20:00|42245.8|42225.8|42238.3|42218.3|42253.3|42233.3|42238.3|42218.3|48
1756470300000|2025-08-29 12:25:00|42235.8|42215.8|42255.8|42235.8|42268.3|42248.3|42230.8|42210.8|122
1756470600000|2025-08-29 12:30:00|42253.3|42233.3|42285.8|42265.8|42298.3|42278.3|42250.8|42230.8|71
1756470900000|2025-08-29 12:35:00|42288.3|42268.3|42288.3|42268.3|42293.3|42273.3|42273.3|42253.3|18
1756471200000|2025-08-29 12:40:00|42285.8|42265.8|42293.3|42273.3|42298.3|42278.3|42270.8|42250.8|24
1756471500000|2025-08-29 12:45:00|42295.8|42275.8|42293.3|42273.3|42310.8|42290.8|42285.8|42265.8|28
1756471800000|2025-08-29 12:50:00|42298.3|42278.3|42333.3|42313.3|42333.3|42313.3|42298.3|42278.3|50
1756472100000|2025-08-29 12:55:00|42335.8|42315.8|42348.3|42328.3|42348.3|42328.3|42318.3|42298.3|107
1756472400000|2025-08-29 13:00:00|42350.8|42330.8|42348.3|42328.3|42358.3|42338.3|42340.8|42320.8|59
1756472700000|2025-08-29 13:05:00|42350.8|42330.8|42358.3|42338.3|42358.3|42338.3|42348.3|42328.3|23
1756473000000|2025-08-29 13:10:00|42360.8|42340.8|42368.3|42348.3|42370.8|42350.8|42348.3|42328.3|32
1756473300000|2025-08-29 13:15:00|42370.8|42350.8|42350.8|42330.8|42378.3|42358.3|42343.3|42323.3|53
1756473600000|2025-08-29 13:20:00|42353.3|42333.3|42353.3|42333.3|42358.3|42338.3|42343.3|42323.3|25
1756473900000|2025-08-29 13:25:00|42355.8|42335.8|42330.8|42310.8|42358.3|42338.3|42328.3|42308.3|49
1756474200000|2025-08-29 13:30:00|42333.3|42313.3|42353.3|42333.3|42368.3|42348.3|42333.3|42313.3|122
1756474500000|2025-08-29 13:35:00|42350.8|42330.8|42315.8|42295.8|42358.3|42338.3|42305.8|42285.8|48
1756474800000|2025-08-29 13:40:00|42311.6|42291.6|42344.1|42324.1|42344.1|42324.1|42311.6|42291.6|42
1756475100000|2025-08-29 13:45:00|42341.6|42321.6|42314.1|42294.1|42344.1|42324.1|42284.1|42264.1|100
1756475400000|2025-08-29 13:50:00|42313.2|42293.2|42308.2|42288.2|42325.7|42305.7|42303.2|42283.2|52
1756475700000|2025-08-29 13:55:00|42310.7|42290.7|42278.2|42258.2|42323.2|42303.2|42270.7|42250.7|105
1756476000000|2025-08-29 14:00:00|42279.6|42259.6|42289.6|42269.6|42354.6|42334.6|42277.1|42257.1|128
1756476300000|2025-08-29 14:05:00|42287.1|42267.1|42252.1|42232.1|42289.6|42269.6|42229.6|42209.6|142
1756476600000|2025-08-29 14:10:00|42252.7|42232.7|42230.2|42210.2|42262.7|42242.7|42210.2|42190.2|86
1756476900000|2025-08-29 14:15:00|42227.7|42207.7|42230.2|42210.2|42235.2|42215.2|42192.7|42172.7|110
1756477200000|2025-08-29 14:20:00|42230.5|42210.5|42240.5|42220.5|42265.5|42245.5|42228|42208|60
1756477500000|2025-08-29 14:25:00|42238|42218|42240.5|42220.5|42245.5|42225.5|42218|42198|78
1756477800000|2025-08-29 14:30:00|42239.6|42219.6|42279.6|42259.6|42284.6|42264.6|42232.1|42212.1|121
1756478100000|2025-08-29 14:35:00|42282.1|42262.1|42289.6|42269.6|42289.6|42269.6|42259.6|42239.6|122
1756478400000|2025-08-29 14:40:00|42288.6|42268.6|42278.6|42258.6|42303.6|42283.6|42278.6|42258.6|74
1756478700000|2025-08-29 14:45:00|42281.1|42261.1|42253.6|42233.6|42281.1|42261.1|42241.1|42221.1|77
1756479000000|2025-08-29 14:50:00|42255.6|42235.6|42235.6|42215.6|42258.1|42238.1|42233.1|42213.1|59
1756479300000|2025-08-29 14:55:00|42238.1|42218.1|42218.1|42198.1|42238.1|42218.1|42208.1|42188.1|116
1756479600000|2025-08-29 15:00:00|42218|42198|42223|42203|42243|42223|42210.5|42190.5|131
1756479900000|2025-08-29 15:05:00|42220.5|42200.5|42263|42243|42265.5|42245.5|42220.5|42200.5|71
1756480200000|2025-08-29 15:10:00|42261.2|42241.2|42288.7|42268.7|42301.2|42281.2|42258.7|42238.7|85
1756480500000|2025-08-29 15:15:00|42286.2|42266.2|42273.7|42253.7|42293.7|42273.7|42263.7|42243.7|95
1756480800000|2025-08-29 15:20:00|42271.4|42251.4|42266.4|42246.4|42271.4|42251.4|42246.4|42226.4|118
1756481100000|2025-08-29 15:25:00|42263.9|42243.9|42236.4|42216.4|42266.4|42246.4|42233.9|42213.9|192
1756481400000|2025-08-29 15:30:00|42233.9|42213.9|42201.4|42181.4|42236.4|42216.4|42181.4|42161.4|465
1756481700000|2025-08-29 15:35:00|42196.4|42176.4|42233.9|42213.9|42238.9|42218.9|42196.4|42176.4|248
1756482000000|2025-08-29 15:40:00|42236.4|42216.4|42223.9|42203.9|42243.9|42223.9|42221.4|42201.4|25
1756482300000|2025-08-29 15:45:00|42226.4|42206.4|42216.4|42196.4|42236.4|42216.4|42213.9|42193.9|33
1756482600000|2025-08-29 15:50:00|42218.9|42193.9|42208.9|42183.9|42218.9|42193.9|42198.9|42173.9|35
1756482900000|2025-08-29 15:55:00|42213.9|42188.9|42233.9|42208.9|42238.9|42213.9|42213.9|42188.9|29
1756483200000|2025-08-29 16:00:00|42238.9|42203.9|42263.9|42238.9|42268.9|42238.9|42233.9|42203.9|33
1756483500000|2025-08-29 16:05:00|42268.9|42243.9|42288.9|42263.9|42288.9|42263.9|42258.9|42233.9|17
1756483800000|2025-08-29 16:10:00|42283.9|42258.9|42288.9|42258.9|42298.9|42268.9|42283.9|42253.9|11
1756484100000|2025-08-29 16:15:00|42283.9|42253.9|42273.9|42248.9|42293.9|42268.9|42273.9|42243.9|16
1756484400000|2025-08-29 16:20:00|42278.9|42243.9|42283.9|42258.9|42293.9|42268.9|42273.9|42243.9|9
1756484700000|2025-08-29 16:25:00|42278.9|42253.9|42258.9|42233.9|42283.9|42253.9|42253.9|42223.9|12
1756485000000|2025-08-29 16:30:00|42263.9|42238.9|42288.9|42258.9|42288.9|42263.9|42258.9|42228.9|7
1756485300000|2025-08-29 16:35:00|42293.9|42263.9|42293.9|42268.9|42298.9|42273.9|42288.9|42258.9|14
1756485600000|2025-08-29 16:40:00|42288.9|42263.9|42293.9|42263.9|42293.9|42268.9|42283.9|42258.9|12
1756485900000|2025-08-29 16:45:00|42288.9|42258.9|42278.9|42253.9|42293.9|42268.9|42273.9|42248.9|10
1756486200000|2025-08-29 16:50:00|42283.9|42248.9|42283.9|42258.9|42283.9|42258.9|42268.9|42243.9|29
1756486500000|2025-08-29 16:55:00|42288.9|42263.9|42278.9|42253.9|42288.9|42263.9|42278.9|42253.9|9
1756486800000|2025-08-29 17:00:00|42273.9|42248.9|42268.9|42238.9|42278.9|42248.9|42263.9|42233.9|7
1756487100000|2025-08-29 17:05:00|42263.9|42243.9|42273.9|42248.9|42278.9|42253.9|42253.9|42228.9|8
1756487400000|2025-08-29 17:10:00|42268.9|42243.9|42253.9|42228.9|42268.9|42243.9|42253.9|42228.9|6
1756487700000|2025-08-29 17:15:00|42258.9|42233.9|42258.9|42233.9|42268.9|42243.9|42253.9|42223.9|9
1756488000000|2025-08-29 17:20:00|42263.9|42238.9|42263.9|42238.9|42278.9|42248.9|42258.9|42233.9|1
1756488300000|2025-08-29 17:25:00|42268.9|42243.9|42268.9|42243.9|42273.9|42248.9|42263.9|42233.9|0
1756488600000|2025-08-29 17:30:00|42273.9|42238.9|42268.9|42243.9|42278.9|42253.9|42263.9|42238.9|7
1756488900000|2025-08-29 17:35:00|42263.9|42238.9|42273.9|42248.9|42273.9|42248.9|42263.9|42233.9|1
1756489200000|2025-08-29 17:40:00|42278.9|42253.9|42283.9|42258.9|42283.9|42258.9|42278.9|42248.9|5
1756489500000|2025-08-29 17:45:00|42288.9|42253.9|42288.9|42263.9|42293.9|42268.9|42283.9|42253.9|5
1756489800000|2025-08-29 17:50:00|42293.9|42258.9|42303.9|42273.9|42308.9|42283.9|42293.9|42258.9|18
1756490100000|2025-08-29 17:55:00|42308.9|42278.9|42288.9|42258.9|42308.9|42278.9|42283.9|42253.9|5
1756490400000|2025-08-29 18:00:00|42283.9|42253.9|42263.9|42238.9|42283.9|42253.9|42263.9|42238.9|3
1756490700000|2025-08-29 18:05:00|42268.9|42243.9|42283.9|42253.9|42283.9|42253.9|42263.9|42238.9|3
1756491000000|2025-08-29 18:10:00|42278.9|42258.9|42283.9|42253.9|42283.9|42258.9|42278.9|42248.9|5
1756491300000|2025-08-29 18:15:00|42288.9|42258.9|42283.9|42253.9|42293.9|42263.9|42278.9|42253.9|2
1756491600000|2025-08-29 18:20:00|42278.9|42248.9|42273.9|42248.9|42283.9|42253.9|42263.9|42238.9|4
1756491900000|2025-08-29 18:25:00|42278.9|42243.9|42268.9|42248.9|42278.9|42248.9|42268.9|42243.9|8
1756492200000|2025-08-29 18:30:00|42271.4|42251.4|42281.4|42261.4|42281.4|42261.4|42266.4|42246.4|5
1756492500000|2025-08-29 18:35:00|42278.9|42258.9|42271.4|42251.4|42283.9|42263.9|42271.4|42251.4|2
1756492800000|2025-08-29 18:40:00|42273.9|42253.9|42263.9|42243.9|42276.4|42256.4|42261.4|42241.4|1
1756493100000|2025-08-29 18:45:00|42261.4|42241.4|42266.4|42246.4|42271.4|42251.4|42261.4|42241.4|0
1756493400000|2025-08-29 18:50:00|42263.9|42243.9|42263.9|42243.9|42266.4|42246.4|42258.9|42238.9|1
1756493700000|2025-08-29 18:55:00|42261.4|42241.4|42261.4|42241.4|42263.9|42243.9|42256.4|42236.4|0
1756494000000|2025-08-29 19:00:00|42263.9|42243.9|42271.4|42251.4|42271.4|42251.4|42256.4|42236.4|2
1756494300000|2025-08-29 19:05:00|42273.9|42253.9|42271.4|42251.4|42278.9|42258.9|42271.4|42251.4|0
1756494600000|2025-08-29 19:10:00|42273.9|42253.9|42271.4|42251.4|42278.9|42258.9|42266.4|42246.4|0
1756494900000|2025-08-29 19:15:00|42268.9|42248.9|42281.4|42261.4|42281.4|42261.4|42268.9|42248.9|8
1756495200000|2025-08-29 19:20:00|42283.9|42263.9|42291.4|42271.4|42291.4|42271.4|42283.9|42263.9|2
1756495500000|2025-08-29 19:25:00|42288.9|42268.9|42276.4|42256.4|42291.4|42271.4|42271.4|42251.4|12
1756495800000|2025-08-29 19:30:00|42278.9|42258.9|42273.9|42253.9|42286.4|42266.4|42271.4|42251.4|9
1756496100000|2025-08-29 19:35:00|42271.4|42251.4|42273.9|42253.9|42276.4|42256.4|42266.4|42246.4|10
1756496400000|2025-08-29 19:40:00|42271.4|42251.4|42286.4|42266.4|42288.9|42268.9|42271.4|42251.4|6
1756496700000|2025-08-29 19:45:00|42288.9|42268.9|42283.9|42263.9|42298.9|42278.9|42283.9|42263.9|7
1756497000000|2025-08-29 19:50:00|42286.4|42266.4|42258.9|42238.9|42288.9|42268.9|42248.9|42228.9|9
1756497300000|2025-08-29 19:55:00|42256.4|42236.4|42256.4|42236.4|42266.4|42246.4|42233.9|42213.9|73
1756497600000|2025-08-29 20:00:00|42258|42218|42264.7|42224.7|42298.5|42258.5|42258|42218|1
1756497900000|2025-08-29 20:05:00|42264.6|42224.6|42256|42216|42267.1|42227.1|42252.9|42212.9|0
1756498200000|2025-08-29 20:10:00|42256.1|42216.1|42271.8|42231.8|42271.8|42231.8|42248.2|42208.2|0
1756498500000|2025-08-29 20:15:00|42271.7|42231.7|42266.3|42226.3|42271.7|42231.7|42256|42216|0
1756498800000|2025-08-29 20:20:00|42266.2|42226.2|42274.9|42234.9|42276.5|42236.5|42264.7|42224.7|0
1756499100000|2025-08-29 20:25:00|42276.5|42236.5|42267.1|42227.1|42276.5|42236.5|42263.1|42223.1|0
1756499400000|2025-08-29 20:30:00|42268.6|42228.6|42267.1|42227.1|42268.6|42228.6|42264.7|42224.7|0
1756499700000|2025-08-29 20:35:00|42268.6|42228.6|42264.7|42224.7|42271.8|42231.8|42264.7|42224.7|0
1756500000000|2025-08-29 20:40:00|42266.3|42226.3|42263.1|42223.1|42268.6|42228.6|42261.5|42221.5|0
1756500300000|2025-08-29 20:45:00|42263.2|42223.2|42266.3|42226.3|42267.1|42227.1|42261.5|42221.5|0
1756500600000|2025-08-29 20:50:00|42267.1|42227.1|42276.5|42236.5|42276.5|42236.5|42266.3|42226.3|0
1756500900000|2025-08-29 20:55:00|42276.4|42236.4|42269.4|42229.4|42278|42238|42266.3|42226.3|0
1756677600000|2025-08-31 22:00:00|42281.8|42241.8|42300.7|42260.7|42309.3|42269.3|42274.7|42234.7|0
1756677900000|2025-08-31 22:05:00|42301.4|42261.4|42337.9|42297.9|42341.1|42301.1|42296.7|42256.7|0
1756678200000|2025-08-31 22:10:00|42338.7|42298.7|42337.1|42297.1|42342.6|42302.6|42335.6|42295.6|0
1756678500000|2025-08-31 22:15:00|42337.2|42297.2|42345.8|42305.8|42345.8|42305.8|42331.6|42291.6|0
1756678800000|2025-08-31 22:20:00|42345.7|42305.7|42333.2|42293.2|42345.7|42305.7|42330.1|42290.1|0
1756679100000|2025-08-31 22:25:00|42334|42294|42321.4|42281.4|42334|42294|42321.4|42281.4|0
1756679400000|2025-08-31 22:30:00|42321.5|42281.5|42332.4|42292.4|42334|42294|42321.5|42281.5|0
1756679700000|2025-08-31 22:35:00|42331.6|42291.6|42338.7|42298.7|42341.8|42301.8|42331.6|42291.6|0
1756680000000|2025-08-31 22:40:00|42339.5|42299.5|42347.3|42307.3|42350.5|42310.5|42338.7|42298.7|0
1756680300000|2025-08-31 22:45:00|42347.4|42307.4|42348.9|42308.9|42352.1|42312.1|42347.3|42307.3|0
1756680600000|2025-08-31 22:50:00|42349.7|42309.7|42357.6|42317.6|42357.6|42317.6|42349.7|42309.7|0
1756680900000|2025-08-31 22:55:00|42359.1|42319.1|42362.3|42322.3|42362.3|42322.3|42357.6|42317.6|0
1756681200000|2025-08-31 23:00:00|42362.2|42322.2|42364.2|42324.2|42369.3|42329.3|42359.4|42319.4|0
1756681500000|2025-08-31 23:05:00|42364.1|42324.1|42361|42321|42367.3|42327.3|42359.4|42319.4|0
1756681800000|2025-08-31 23:10:00|42361.8|42321.8|42357.9|42317.9|42362.6|42322.6|42355.5|42315.5|0
1756682100000|2025-08-31 23:15:00|42358.7|42318.7|42352.4|42312.4|42361|42321|42350.8|42310.8|0
1756682400000|2025-08-31 23:20:00|42352.3|42312.3|42352.4|42312.4|42356.3|42316.3|42350.8|42310.8|0
1756682700000|2025-08-31 23:25:00|42352.3|42312.3|42355.5|42315.5|42355.5|42315.5|42350.8|42310.8|0
1756683000000|2025-08-31 23:30:00|42356.3|42316.3|42350.8|42310.8|42356.3|42316.3|42350.8|42310.8|0
1756683300000|2025-08-31 23:35:00|42351.6|42311.6|42350.8|42310.8|42355.5|42315.5|42349.2|42309.2|0
1756683600000|2025-08-31 23:40:00|42350|42310|42356.3|42316.3|42356.3|42316.3|42348.4|42308.4|0
1756683900000|2025-08-31 23:45:00|42355.5|42315.5|42355.5|42315.5|42357.9|42317.9|42349.2|42309.2|0
1756684200000|2025-08-31 23:50:00|42354.7|42314.7|42355.5|42315.5|42357.9|42317.9|42351.6|42311.6|0
1756684500000|2025-08-31 23:55:00|42356.3|42316.3|42359.4|42319.4|42359.4|42319.4|42352.4|42312.4|0
1756684800000|2025-09-01 00:00:00|42357.9|42317.9|42355.5|42315.5|42364.2|42324.2|42347.7|42307.7|0
1756685100000|2025-09-01 00:05:00|42354.7|42314.7|42364.2|42324.2|42372|42332|42354.7|42314.7|0
1756685400000|2025-09-01 00:10:00|42365.7|42325.7|42375.9|42335.9|42377.5|42337.5|42353.4|42313.4|0
1756685700000|2025-09-01 00:15:00|42374.4|42334.4|42400.9|42360.9|42431.6|42391.6|42371.2|42331.2|0
1756686000000|2025-09-01 00:20:00|42400.8|42360.8|42400.5|42360.5|42400.9|42360.9|42392.8|42352.8|0
1756686300000|2025-09-01 00:25:00|42400.4|42360.4|42392.8|42352.8|42400.5|42360.5|42384.9|42344.9|0
1756686600000|2025-09-01 00:30:00|42392.9|42352.9|42385.2|42345.2|42400.8|42360.8|42385.2|42345.2|0
1756686900000|2025-09-01 00:35:00|42377.5|42337.5|42377.6|42337.6|42381.4|42341.4|42377.4|42337.4|0
1756687200000|2025-09-01 00:40:00|42385.2|42345.2|42385.4|42345.4|42385.5|42345.5|42377.6|42337.6|0
1756687500000|2025-09-01 00:45:00|42385.5|42345.5|42393.1|42353.1|42393.2|42353.2|42385.4|42345.4|0
1756687800000|2025-09-01 00:50:00|42393|42353|42396.9|42356.9|42400.8|42360.8|42385.4|42345.4|0
1756688100000|2025-09-01 00:55:00|42393|42353|42400.6|42360.6|42400.7|42360.7|42393|42353|0
1756688400000|2025-09-01 01:00:00|42400.7|42360.7|42396.9|42356.9|42400.7|42360.7|42385.1|42345.1|0
1756688700000|2025-09-01 01:05:00|42393|42353|42377.5|42337.5|42393|42353|42377.5|42337.5|0
1756689000000|2025-09-01 01:10:00|42381.3|42341.3|42385.2|42345.2|42385.3|42345.3|42377.4|42337.4|0
1756689300000|2025-09-01 01:15:00|42385.3|42345.3|42381.3|42341.3|42393|42353|42381.3|42341.3|0
1756689600000|2025-09-01 01:20:00|42377.5|42337.5|42377.4|42337.4|42385.2|42345.2|42377.3|42337.3|0
1756689900000|2025-09-01 01:25:00|42377.5|42337.5|42377.5|42337.5|42385.2|42345.2|42377.5|42337.5|0
1756690200000|2025-09-01 01:30:00|42377.6|42337.6|42362.2|42322.2|42381.4|42341.4|42362.2|42322.2|0
1756690500000|2025-09-01 01:35:00|42362.3|42322.3|42346.9|42306.9|42362.3|42322.3|42346.8|42306.8|0
1756690800000|2025-09-01 01:40:00|42347|42307|42354.6|42314.6|42354.6|42314.6|42346.9|42306.9|0
1756691100000|2025-09-01 01:45:00|42354.7|42314.7|42369.9|42329.9|42377.7|42337.7|42354.6|42314.6|0
1756691400000|2025-09-01 01:50:00|42362.3|42322.3|42323.4|42283.4|42362.3|42322.3|42323.4|42283.4|0
1756691700000|2025-09-01 01:55:00|42323.3|42283.3|42338.7|42298.7|42346.5|42306.5|42323.3|42283.3|0
1756692000000|2025-09-01 02:00:00|42338.6|42298.6|42319.4|42279.4|42338.7|42298.7|42315.4|42275.4|0
1756692300000|2025-09-01 02:05:00|42319.3|42279.3|42323.1|42283.1|42323.3|42283.3|42315.5|42275.5|0
1756692600000|2025-09-01 02:10:00|42323|42283|42299.6|42259.6|42323|42283|42299.6|42259.6|0
1756692900000|2025-09-01 02:15:00|42295.8|42255.8|42287.9|42247.9|42295.8|42255.8|42284.1|42244.1|0
1756693200000|2025-09-01 02:20:00|42284.1|42244.1|42276.5|42236.5|42292|42252|42276.4|42236.4|0
1756693500000|2025-09-01 02:25:00|42276.6|42236.6|42299.3|42259.3|42299.4|42259.4|42276.3|42236.3|0
1756693800000|2025-09-01 02:30:00|42291.7|42251.7|42299.4|42259.4|42299.5|42259.5|42291.5|42251.5|0
1756694100000|2025-09-01 02:35:00|42299.5|42259.5|42291.8|42251.8|42299.7|42259.7|42291.8|42251.8|0
1756694400000|2025-09-01 02:40:00|42295.6|42255.6|42291.7|42251.7|42295.6|42255.6|42291.5|42251.5|0
1756694700000|2025-09-01 02:45:00|42299.3|42259.3|42299.5|42259.5|42307.2|42267.2|42299.3|42259.3|0
1756695000000|2025-09-01 02:50:00|42299.4|42259.4|42299.3|42259.3|42299.4|42259.4|42299.2|42259.2|0
1756695300000|2025-09-01 02:55:00|42299.4|42259.4|42303.1|42263.1|42307|42267|42299.2|42259.2|0
1756695600000|2025-09-01 03:00:00|42299.2|42259.2|42307.1|42267.1|42307.2|42267.2|42291.2|42251.2|0
1756695900000|2025-09-01 03:05:00|42307.2|42267.2|42307.3|42267.3|42314.9|42274.9|42307.1|42267.1|0
1756696200000|2025-09-01 03:10:00|42307.2|42267.2|42307.3|42267.3|42315.1|42275.1|42307.2|42267.2|0
1756696500000|2025-09-01 03:15:00|42307.2|42267.2|42299.1|42259.1|42315|42275|42299.1|42259.1|0
1756696800000|2025-09-01 03:20:00|42299.2|42259.2|42275.4|42235.4|42299.2|42259.2|42275.4|42235.4|0
1756697100000|2025-09-01 03:25:00|42275.5|42235.5|42283.1|42243.1|42283.1|42243.1|42275.1|42235.1|0
1756697400000|2025-09-01 03:30:00|42283.2|42243.2|42275.3|42235.3|42283.3|42243.3|42275.3|42235.3|0
1756697700000|2025-09-01 03:35:00|42275.2|42235.2|42275.5|42235.5|42283.1|42243.1|42275.2|42235.2|0
1756698000000|2025-09-01 03:40:00|42279.3|42239.3|42283.3|42243.3|42283.4|42243.4|42275.5|42235.5|0
1756698300000|2025-09-01 03:45:00|42283.4|42243.4|42283.3|42243.3|42283.4|42243.4|42283.1|42243.1|0
1756698600000|2025-09-01 03:50:00|42283.4|42243.4|42290.8|42250.8|42291|42251|42283.2|42243.2|0
1756698900000|2025-09-01 03:55:00|42290.9|42250.9|42283.1|42243.1|42290.9|42250.9|42283.1|42243.1|0
1756699200000|2025-09-01 04:00:00|42283|42243|42283.1|42243.1|42283.1|42243.1|42279.3|42239.3|0
1756699500000|2025-09-01 04:05:00|42290.8|42250.8|42298.4|42258.4|42298.5|42258.5|42282.9|42242.9|0
1756699800000|2025-09-01 04:10:00|42302.3|42262.3|42298.3|42258.3|42306.2|42266.2|42298.3|42258.3|0
1756700100000|2025-09-01 04:15:00|42298.4|42258.4|42290.6|42250.6|42298.4|42258.4|42290.6|42250.6|0
1756700400000|2025-09-01 04:20:00|42298.2|42258.2|42306|42266|42306.1|42266.1|42290.6|42250.6|0
1756700700000|2025-09-01 04:25:00|42305.9|42265.9|42298.1|42258.1|42306|42266|42298.1|42258.1|0
1756701000000|2025-09-01 04:30:00|42298.2|42258.2|42290.2|42250.2|42298.2|42258.2|42282.5|42242.5|0
1756701300000|2025-09-01 04:35:00|42290.3|42250.3|42293.7|42253.7|42297.7|42257.7|42282.3|42242.3|0
1756701600000|2025-09-01 04:40:00|42289.8|42249.8|42297.7|42257.7|42305.5|42265.5|42289.8|42249.8|0
1756701900000|2025-09-01 04:45:00|42297.8|42257.8|42313.7|42273.7|42313.7|42273.7|42297.7|42257.7|0
1756702200000|2025-09-01 04:50:00|42313.8|42273.8|42313.7|42273.7|42321.4|42281.4|42305.8|42265.8|0
1756702500000|2025-09-01 04:55:00|42317.6|42277.6|42305.7|42265.7|42321.4|42281.4|42305.7|42265.7|0
1756702800000|2025-09-01 05:00:00|42301.9|42261.9|42298.1|42258.1|42305.8|42265.8|42282.5|42242.5|0
1756703100000|2025-09-01 05:05:00|42298|42258|42282.4|42242.4|42305.7|42265.7|42282.4|42242.4|0
1756703400000|2025-09-01 05:10:00|42282.5|42242.5|42290.1|42250.1|42290.2|42250.2|42274.5|42234.5|0
1756703700000|2025-09-01 05:15:00|42290.2|42250.2|42290.1|42250.1|42301.7|42261.7|42282.2|42242.2|0
1756704000000|2025-09-01 05:20:00|42290.2|42250.2|42294|42254|42298|42258|42290.1|42250.1|0
1756704300000|2025-09-01 05:25:00|42290.2|42250.2|42290.4|42250.4|42298.1|42258.1|42290.1|42250.1|0
1756704600000|2025-09-01 05:30:00|42290.3|42250.3|42321|42281|42321|42281|42286.4|42246.4|0
1756704900000|2025-09-01 05:35:00|42320.9|42280.9|42336.3|42296.3|42336.4|42296.4|42317|42277|0
1756705200000|2025-09-01 05:40:00|42336.4|42296.4|42375.5|42335.5|42375.5|42335.5|42336.3|42296.3|0
1756705500000|2025-09-01 05:45:00|42367.9|42327.9|42329.2|42289.2|42367.9|42327.9|42329|42289|0
1756705800000|2025-09-01 05:50:00|42329.3|42289.3|42329.4|42289.4|42345|42305|42321.4|42281.4|0
1756706100000|2025-09-01 05:55:00|42337.1|42297.1|42329.3|42289.3|42344.7|42304.7|42329.3|42289.3|0
1756706400000|2025-09-01 06:00:00|42348.7|42328.7|42298.7|42278.7|42348.7|42328.7|42296.2|42276.2|28
1756706700000|2025-09-01 06:05:00|42301.2|42281.2|42308.7|42288.7|42331.2|42311.2|42298.7|42278.7|30
1756707000000|2025-09-01 06:10:00|42306.2|42286.2|42316.2|42296.2|42326.2|42306.2|42296.2|42276.2|11
1756707300000|2025-09-01 06:15:00|42313.7|42293.7|42306.2|42286.2|42326.2|42306.2|42301.2|42281.2|16
1756707600000|2025-09-01 06:20:00|42303.7|42283.7|42341.2|42321.2|42343.7|42323.7|42303.7|42283.7|19
1756707900000|2025-09-01 06:25:00|42338.7|42318.7|42356.2|42336.2|42356.2|42336.2|42331.2|42311.2|17
1756708200000|2025-09-01 06:30:00|42358.7|42338.7|42361.2|42341.2|42373.7|42353.7|42358.7|42338.7|11
1756708500000|2025-09-01 06:35:00|42358.7|42338.7|42408.7|42388.7|42411.2|42391.2|42358.7|42338.7|34
1756708800000|2025-09-01 06:40:00|42406.2|42386.2|42433.7|42413.7|42451.2|42431.2|42403.7|42383.7|35
1756709100000|2025-09-01 06:45:00|42431.2|42411.2|42411.2|42391.2|42433.7|42413.7|42408.7|42388.7|32
1756709400000|2025-09-01 06:50:00|42413.7|42393.7|42383.7|42363.7|42423.7|42403.7|42381.2|42361.2|21
1756709700000|2025-09-01 06:55:00|42386.2|42366.2|42361.2|42341.2|42388.7|42368.7|42341.2|42321.2|114
1756710000000|2025-09-01 07:00:00|42356.2|42336.2|42388.7|42368.7|42426.2|42406.2|42338.7|42318.7|297
1756710300000|2025-09-01 07:05:00|42391.2|42371.2|42431.2|42411.2|42433.7|42413.7|42383.7|42363.7|146
1756710600000|2025-09-01 07:10:00|42433.7|42413.7|42448.7|42428.7|42458.7|42438.7|42431.2|42411.2|114
1756710900000|2025-09-01 07:15:00|42451.2|42431.2|42483.7|42463.7|42486.2|42466.2|42448.7|42428.7|169
1756711200000|2025-09-01 07:20:00|42486.9|42466.9|42549.4|42529.4|42551.9|42531.9|42476.9|42456.9|152
1756711500000|2025-09-01 07:25:00|42551.9|42531.9|42586.9|42566.9|42586.9|42566.9|42531.9|42511.9|205
1756711800000|2025-09-01 07:30:00|42582.9|42562.9|42575.4|42555.4|42592.9|42572.9|42552.9|42532.9|101
1756712100000|2025-09-01 07:35:00|42572.9|42552.9|42560.4|42540.4|42577.9|42557.9|42557.9|42537.9|89
1756712400000|2025-09-01 07:40:00|42562.9|42542.9|42548.7|42528.7|42567.9|42547.9|42542.9|42522.9|43
1756712700000|2025-09-01 07:45:00|42546.2|42526.2|42558.7|42538.7|42563.7|42543.7|42521.2|42501.2|96
1756713000000|2025-09-01 07:50:00|42556.7|42536.7|42546.7|42526.7|42566.7|42546.7|42531.7|42511.7|106
1756713300000|2025-09-01 07:55:00|42544.2|42524.2|42501.7|42481.7|42544.2|42524.2|42496.7|42476.7|49
1756713600000|2025-09-01 08:00:00|42501.8|42481.8|42524.3|42504.3|42529.3|42509.3|42491.8|42471.8|89
1756713900000|2025-09-01 08:05:00|42521.8|42501.8|42521.8|42501.8|42526.8|42506.8|42471.8|42451.8|121
1756714200000|2025-09-01 08:10:00|42519.9|42499.9|42469.9|42449.9|42524.9|42504.9|42459.9|42439.9|58
1756714500000|2025-09-01 08:15:00|42467.4|42447.4|42419.9|42399.9|42487.4|42467.4|42414.9|42394.9|70
1756714800000|2025-09-01 08:20:00|42421.9|42401.9|42461.9|42441.9|42466.9|42446.9|42401.9|42381.9|81
1756715100000|2025-09-01 08:25:00|42459.4|42439.4|42459.4|42439.4|42464.4|42444.4|42434.4|42414.4|79
1756715400000|2025-09-01 08:30:00|42456.6|42436.6|42431.6|42411.6|42456.6|42436.6|42424.1|42404.1|76
1756715700000|2025-09-01 08:35:00|42429.1|42409.1|42414.1|42394.1|42429.1|42409.1|42386.6|42366.6|81
1756716000000|2025-09-01 08:40:00|42417.5|42397.5|42457.5|42437.5|42462.5|42442.5|42410|42390|58
1756716300000|2025-09-01 08:45:00|42455|42435|42430|42410|42467.5|42447.5|42427.5|42407.5|36
1756716600000|2025-09-01 08:50:00|42428.4|42408.4|42418.4|42398.4|42430.9|42410.9|42393.4|42373.4|57
1756716900000|2025-09-01 08:55:00|42420.9|42400.9|42435.9|42415.9|42445.9|42425.9|42420.9|42400.9|23
1756717200000|2025-09-01 09:00:00|42436.7|42416.7|42379.2|42359.2|42436.7|42416.7|42379.2|42359.2|44
1756717500000|2025-09-01 09:05:00|42381.7|42361.7|42386.7|42366.7|42386.7|42366.7|42356.7|42336.7|90
1756717800000|2025-09-01 09:10:00|42389.3|42369.3|42394.3|42374.3|42399.3|42379.3|42374.3|42354.3|26
1756718100000|2025-09-01 09:15:00|42391.8|42371.8|42396.8|42376.8|42401.8|42381.8|42379.3|42359.3|86
1756718400000|2025-09-01 09:20:00|42395.7|42375.7|42398.2|42378.2|42408.2|42388.2|42388.2|42368.2|26
1756718700000|2025-09-01 09:25:00|42403.2|42383.2|42408.2|42388.2|42413.2|42393.2|42400.7|42380.7|27
1756719000000|2025-09-01 09:30:00|42406.4|42386.4|42393.9|42373.9|42413.9|42393.9|42391.4|42371.4|34
1756719300000|2025-09-01 09:35:00|42396.4|42376.4|42401.4|42381.4|42413.9|42393.9|42386.4|42366.4|36
1756719600000|2025-09-01 09:40:00|42403.2|42383.2|42403.2|42383.2|42413.2|42393.2|42398.2|42378.2|35
1756719900000|2025-09-01 09:45:00|42400.7|42380.7|42403.2|42383.2|42410.7|42390.7|42398.2|42378.2|15
1756720200000|2025-09-01 09:50:00|42399.8|42379.8|42404.8|42384.8|42419.8|42399.8|42394.8|42374.8|28
1756720500000|2025-09-01 09:55:00|42402.3|42382.3|42402.3|42382.3|42409.8|42389.8|42397.3|42377.3|24
1756720800000|2025-09-01 10:00:00|42403.3|42383.3|42410.8|42390.8|42423.3|42403.3|42390.8|42370.8|63
1756721100000|2025-09-01 10:05:00|42408.3|42388.3|42395.8|42375.8|42413.3|42393.3|42395.8|42375.8|27
1756721400000|2025-09-01 10:10:00|42395.1|42375.1|42410.1|42390.1|42420.1|42400.1|42392.6|42372.6|31
1756721700000|2025-09-01 10:15:00|42407.6|42387.6|42382.6|42362.6|42407.6|42387.6|42380.1|42360.1|32
1756722000000|2025-09-01 10:20:00|42384.9|42364.9|42394.9|42374.9|42397.4|42377.4|42377.4|42357.4|18
1756722300000|2025-09-01 10:25:00|42397.4|42377.4|42384.9|42364.9|42397.4|42377.4|42379.9|42359.9|15
1756722600000|2025-09-01 10:30:00|42384.6|42364.6|42382.1|42362.1|42387.1|42367.1|42372.1|42352.1|10
1756722900000|2025-09-01 10:35:00|42384.6|42364.6|42357.1|42337.1|42387.1|42367.1|42357.1|42337.1|32
1756723200000|2025-09-01 10:40:00|42356.4|42336.4|42336.4|42316.4|42358.9|42338.9|42326.4|42306.4|44
1756723500000|2025-09-01 10:45:00|42333.9|42313.9|42321.4|42301.4|42341.4|42321.4|42313.9|42293.9|30
1756723800000|2025-09-01 10:50:00|42325.5|42305.5|42340.5|42320.5|42340.5|42320.5|42320.5|42300.5|14
1756724100000|2025-09-01 10:55:00|42343|42323|42363|42343|42365.5|42345.5|42335.5|42315.5|26
1756724400000|2025-09-01 11:00:00|42365.5|42345.5|42365.5|42345.5|42385.5|42365.5|42360.5|42340.5|51
1756724700000|2025-09-01 11:05:00|42363|42343|42368|42348|42368|42348|42355.5|42335.5|24
1756725000000|2025-09-01 11:10:00|42366|42346|42353.5|42333.5|42366|42346|42353.5|42333.5|7
1756725300000|2025-09-01 11:15:00|42351|42331|42353.5|42333.5|42366|42346|42346|42326|27
1756725600000|2025-09-01 11:20:00|42352|42332|42327|42307|42357|42337|42324.5|42304.5|22
1756725900000|2025-09-01 11:25:00|42329.5|42309.5|42332|42312|42342|42322|42327|42307|29
1756726200000|2025-09-01 11:30:00|42332.2|42312.2|42342.2|42322.2|42342.2|42322.2|42309.7|42289.7|53
1756726500000|2025-09-01 11:35:00|42339.7|42319.7|42332.2|42312.2|42339.7|42319.7|42317.2|42297.2|18
1756726800000|2025-09-01 11:40:00|42331.9|42311.9|42361.9|42341.9|42361.9|42341.9|42331.9|42311.9|13
1756727100000|2025-09-01 11:45:00|42364.4|42344.4|42321.9|42301.9|42366.9|42346.9|42319.4|42299.4|26
1756727400000|2025-09-01 11:50:00|42320.3|42300.3|42322.8|42302.8|42332.8|42312.8|42312.8|42292.8|19
1756727700000|2025-09-01 11:55:00|42325.3|42305.3|42330.3|42310.3|42337.8|42317.8|42322.8|42302.8|18
1756728000000|2025-09-01 12:00:00|42333|42313|42338|42318|42338|42318|42323|42303|21
1756728300000|2025-09-01 12:05:00|42340.5|42320.5|42328|42308|42348|42328|42323|42303|21
1756728600000|2025-09-01 12:10:00|42327.1|42307.1|42322.1|42302.1|42327.1|42307.1|42307.1|42287.1|56
1756728900000|2025-09-01 12:15:00|42319.6|42299.6|42324.6|42304.6|42332.1|42312.1|42317.1|42297.1|15
1756729200000|2025-09-01 12:20:00|42324|42304|42319|42299|42334|42314|42319|42299|24
1756729500000|2025-09-01 12:25:00|42316.5|42296.5|42344|42324|42351.5|42331.5|42316.5|42296.5|42
1756729800000|2025-09-01 12:30:00|42343.2|42323.2|42368.2|42348.2|42370.7|42350.7|42340.7|42320.7|35
1756730100000|2025-09-01 12:35:00|42370.7|42350.7|42370.7|42350.7|42375.7|42355.7|42348.2|42328.2|27
1756730400000|2025-09-01 12:40:00|42371.9|42351.9|42369.4|42349.4|42379.4|42359.4|42366.9|42346.9|16
1756730700000|2025-09-01 12:45:00|42366.9|42346.9|42351.9|42331.9|42369.4|42349.4|42346.9|42326.9|27
1756731000000|2025-09-01 12:50:00|42353.1|42333.1|42340.6|42320.6|42355.6|42335.6|42338.1|42318.1|23
1756731300000|2025-09-01 12:55:00|42338.1|42318.1|42363.1|42343.1|42363.1|42343.1|42338.1|42318.1|20
1756731600000|2025-09-01 13:00:00|42361.4|42341.4|42346.4|42326.4|42366.4|42346.4|42336.4|42316.4|47
1756731900000|2025-09-01 13:05:00|42343.9|42323.9|42343.9|42323.9|42356.4|42336.4|42341.4|42321.4|20
1756732200000|2025-09-01 13:10:00|42343|42323|42345.5|42325.5|42350.5|42330.5|42340.5|42320.5|16
1756732500000|2025-09-01 13:15:00|42343|42323|42333|42313|42343|42323|42330.5|42310.5|17
1756732800000|2025-09-01 13:20:00|42332.2|42312.2|42344.7|42324.7|42349.7|42329.7|42329.7|42309.7|13
1756733100000|2025-09-01 13:25:00|42347.2|42327.2|42319.7|42299.7|42352.2|42332.2|42317.2|42297.2|81
1756733400000|2025-09-01 13:30:00|42319.8|42299.8|42314.8|42294.8|42319.8|42299.8|42287.3|42267.3|63
1756733700000|2025-09-01 13:35:00|42312.3|42292.3|42327.3|42307.3|42329.8|42309.8|42304.8|42284.8|27
1756734000000|2025-09-01 13:40:00|42328.9|42308.9|42353.9|42333.9|42361.4|42341.4|42321.4|42301.4|50
1756734300000|2025-09-01 13:45:00|42351.4|42331.4|42386.4|42366.4|42386.4|42366.4|42346.4|42326.4|70
1756734600000|2025-09-01 13:50:00|42386.2|42366.2|42391.2|42371.2|42396.2|42376.2|42381.2|42361.2|44
1756734900000|2025-09-01 13:55:00|42393.7|42373.7|42391.2|42371.2|42408.7|42388.7|42386.2|42366.2|40
1756735200000|2025-09-01 14:00:00|42391.1|42371.1|42426.1|42406.1|42426.1|42406.1|42391.1|42371.1|48
1756735500000|2025-09-01 14:05:00|42423.6|42403.6|42411.1|42391.1|42436.1|42416.1|42411.1|42391.1|39
1756735800000|2025-09-01 14:10:00|42411.2|42391.2|42381.2|42361.2|42411.2|42391.2|42376.2|42356.2|46
1756736100000|2025-09-01 14:15:00|42383.7|42363.7|42376.2|42356.2|42393.7|42373.7|42376.2|42356.2|25
1756736400000|2025-09-01 14:20:00|42379.5|42359.5|42379.5|42359.5|42384.5|42364.5|42372|42352|36
1756736700000|2025-09-01 14:25:00|42377|42357|42384.5|42364.5|42404.5|42384.5|42377|42357|49
1756737000000|2025-09-01 14:30:00|42382.9|42362.9|42340.4|42320.4|42387.9|42367.9|42337.9|42317.9|49
1756737300000|2025-09-01 14:35:00|42342.9|42322.9|42347.9|42327.9|42360.4|42340.4|42337.9|42317.9|26
1756737600000|2025-09-01 14:40:00|42350.7|42330.7|42360.7|42340.7|42363.2|42343.2|42333.2|42313.2|36
1756737900000|2025-09-01 14:45:00|42363.2|42343.2|42345.7|42325.7|42365.7|42345.7|42345.7|42325.7|31
1756738200000|2025-09-01 14:50:00|42346.7|42326.7|42356.7|42336.7|42366.7|42346.7|42336.7|42316.7|23
1756738500000|2025-09-01 14:55:00|42359.2|42339.2|42346.7|42326.7|42361.7|42341.7|42341.7|42321.7|32
1756738800000|2025-09-01 15:00:00|42345.3|42325.3|42345.3|42325.3|42365.3|42345.3|42342.8|42322.8|26
1756739100000|2025-09-01 15:05:00|42347.8|42327.8|42350.3|42330.3|42365.3|42345.3|42345.3|42325.3|19
1756739400000|2025-09-01 15:10:00|42349.7|42329.7|42379.7|42359.7|42382.2|42362.2|42349.7|42329.7|63
1756739700000|2025-09-01 15:15:00|42382.2|42362.2|42389.7|42369.7|42389.7|42369.7|42377.2|42357.2|48
1756740000000|2025-09-01 15:20:00|42389.5|42369.5|42377|42357|42389.5|42369.5|42374.5|42354.5|111
1756740300000|2025-09-01 15:25:00|42379.5|42359.5|42394.5|42374.5|42399.5|42379.5|42369.5|42349.5|89
1756740600000|2025-09-01 15:30:00|42392|42372|42424.5|42404.5|42429.5|42409.5|42387|42367|364
1756740900000|2025-09-01 15:35:00|42419.5|42399.5|42414.5|42394.5|42429.5|42409.5|42407|42387|89
1756741200000|2025-09-01 15:40:00|42417|42397|42424.5|42404.5|42429.5|42409.5|42414.5|42394.5|11
1756741500000|2025-09-01 15:45:00|42427|42407|42412|42392|42427|42407|42407|42387|20
1756741800000|2025-09-01 15:50:00|42417|42387|42412|42387|42422|42392|42412|42387|10
1756742100000|2025-09-01 15:55:00|42417|42392|42402|42377|42417|42392|42397|42372|28
1756742400000|2025-09-01 16:00:00|42397|42372|42397|42372|42402|42377|42397|42367|15
1756742700000|2025-09-01 16:05:00|42402|42367|42387|42362|42402|42367|42387|42362|2
1756743000000|2025-09-01 16:10:00|42382|42357|42392|42367|42392|42367|42382|42357|8
1756743300000|2025-09-01 16:15:00|42387|42362|42387|42362|42392|42367|42382|42357|6
1756743600000|2025-09-01 16:20:00|42392|42367|42397|42367|42397|42367|42387|42367|1
1756743900000|2025-09-01 16:25:00|42402|42372|42402|42372|42402|42377|42397|42372|8
1756744200000|2025-09-01 16:30:00|42407|42377|42402|42377|42407|42382|42402|42377|3
1756744500000|2025-09-01 16:35:00|42407|42372|42392|42367|42407|42372|42382|42352|34
1756744800000|2025-09-01 16:40:00|42397|42372|42382|42357|42397|42372|42382|42357|28
1756745100000|2025-09-01 16:45:00|42387|42362|42387|42362|42392|42367|42377|42352|29
1756745400000|2025-09-01 16:50:00|42382|42357|42382|42352|42387|42362|42377|42352|13
1756745700000|2025-09-01 16:55:00|42377|42357|42382|42352|42382|42357|42377|42347|1
1756746000000|2025-09-01 17:00:00|42377|42357|42377|42347|42382|42357|42372|42347|12
1756746600000|2025-09-01 17:10:00|42372|42342|42372|42342|42372|42342|42372|42342|0
1756746900000|2025-09-01 17:15:00|42377|42347|42377|42347|42377|42347|42372|42342|5
1756747200000|2025-09-01 17:20:00|42372||42377||42377||42372||0
1756748400000|2025-09-01 17:40:00|42382|42352|42387|42362|42392|42362|42382|42352|3
1756748700000|2025-09-01 17:45:00|42392|42367|42392|42362|42397|42367|42387|42362|5
1756749000000|2025-09-01 17:50:00||42367||42367||42367||42367|0
1756749900000|2025-09-01 18:05:00|42387|42362|42377|42352|42392|42362|42377|42347|23
1756750200000|2025-09-01 18:10:00||42347||42347||42347||42347|0
1756750500000|2025-09-01 18:15:00|42372||42372||42377||42372||0
1756751100000|2025-09-01 18:25:00|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|0
1756751700000|2025-09-01 18:35:00|42367|42347|42364.5|42344.5|42367|42347|42364.5|42344.5|2
1756752300000|2025-09-01 18:45:00|42362|42342|42367|42347|42369.5|42349.5|42359.5|42339.5|11
1756752600000|2025-09-01 18:50:00|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|1
1756752900000|2025-09-01 18:55:00|42367|42347|42367|42347|42367|42347|42367|42347|1
1756753200000|2025-09-01 19:00:00|42369.5|42349.5|42372|42352|42372|42352|42369.5|42349.5|2
1756753500000|2025-09-01 19:05:00|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|0
1756753800000|2025-09-01 19:10:00|42367|42347|42364.5|42344.5|42367|42347|42359.5|42339.5|3
1756754100000|2025-09-01 19:15:00|42367|42347|42367|42347|42369.5|42349.5|42367|42347|3
1756754700000|2025-09-01 19:25:00|42364.5|42344.5|42367|42347|42367|42347|42364.5|42344.5|2
1756755000000|2025-09-01 19:30:00|42369.5|42349.5|42382|42362|42382|42362|42364.5|42344.5|13
1756755300000|2025-09-01 19:35:00|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|1
1756755600000|2025-09-01 19:40:00|42382|42362|42387|42367|42389.5|42369.5|42382|42362|7
1756756200000|2025-09-01 19:50:00|42392|42372|42409.5|42389.5|42424.5|42404.5|42392|42372|34
1756756500000|2025-09-01 19:55:00|42412|42392|42412|42392|42424.5|42404.5|42392|42372|29
1756764000000|2025-09-01 22:00:00|42395.7|42355.7|42386.5|42346.5|42396.5|42356.5|42381.8|42341.8|0
1756764300000|2025-09-01 22:05:00|42385.7|42345.7|42390.4|42350.4|42392|42352|42383.3|42343.3|0
1756764600000|2025-09-01 22:10:00|42389.6|42349.6|42390.4|42350.4|42392.8|42352.8|42388.1|42348.1|0
1756764900000|2025-09-01 22:15:00|42390.5|42350.5|42388.1|42348.1|42393.6|42353.6|42388.1|42348.1|0
1756765200000|2025-09-01 22:20:00|42388.9|42348.9|42388.1|42348.1|42390.4|42350.4|42381.8|42341.8|0
1756765500000|2025-09-01 22:25:00|42388|42348|42373.1|42333.1|42388|42348|42371.5|42331.5|0
1756765800000|2025-09-01 22:30:00|42372.3|42332.3|42376.3|42336.3|42376.3|42336.3|42371.5|42331.5|0
1756766100000|2025-09-01 22:35:00|42376.2|42336.2|42374.7|42334.7|42376.3|42336.3|42373.1|42333.1|0
1756766400000|2025-09-01 22:40:00|42376.3|42336.3|42370|42330|42376.3|42336.3|42368.4|42328.4|0
1756766700000|2025-09-01 22:45:00|42369.2|42329.2|42371.5|42331.5|42375.5|42335.5|42368.4|42328.4|0
1756767000000|2025-09-01 22:50:00|42370|42330|42356.6|42316.6|42371.5|42331.5|42355.8|42315.8|0
1756767300000|2025-09-01 22:55:00|42355.8|42315.8|42344.8|42304.8|42355.8|42315.8|42344|42304|0
1756767600000|2025-09-01 23:00:00|42346.4|42306.4|42332.2|42292.2|42350.3|42310.3|42330.6|42290.6|0
1756767900000|2025-09-01 23:05:00|42333.8|42293.8|42333.8|42293.8|42340.9|42300.9|42329.1|42289.1|0
1756768200000|2025-09-01 23:10:00|42333.7|42293.7|42337.7|42297.7|42340.9|42300.9|42332.2|42292.2|0
1756768500000|2025-09-01 23:15:00|42337.8|42297.8|42325.9|42285.9|42340.9|42300.9|42325.9|42285.9|0
1756768800000|2025-09-01 23:20:00|42326|42286|42312.5|42272.5|42329.1|42289.1|42307|42267|0
1756769100000|2025-09-01 23:25:00|42311.7|42271.7|42318.8|42278.8|42322|42282|42305.5|42265.5|0
1756769400000|2025-09-01 23:30:00|42318.9|42278.9|42322|42282|42327.5|42287.5|42318.9|42278.9|0
1756769700000|2025-09-01 23:35:00|42322.8|42282.8|42318.8|42278.8|42322.8|42282.8|42314.1|42274.1|0
1756770000000|2025-09-01 23:40:00|42318.9|42278.9|42315.7|42275.7|42320.4|42280.4|42310.2|42270.2|0
1756770300000|2025-09-01 23:45:00|42317.3|42277.3|42318.8|42278.8|42325.9|42285.9|42315.7|42275.7|0
1756770600000|2025-09-01 23:50:00|42318.9|42278.9|42324.3|42284.3|42325.9|42285.9|42314.1|42274.1|0
1756770900000|2025-09-01 23:55:00|42324.4|42284.4|42329.1|42289.1|42330.6|42290.6|42323.6|42283.6|0
1756771200000|2025-09-02 00:00:00|42330.6|42290.6|42328.3|42288.3|42336.1|42296.1|42320.4|42280.4|0
1756771500000|2025-09-02 00:05:00|42329.1|42289.1|42327.5|42287.5|42334.6|42294.6|42322.8|42282.8|0
1756771800000|2025-09-02 00:10:00|42328.3|42288.3|42324.3|42284.3|42330.6|42290.6|42322|42282|0
1756772100000|2025-09-02 00:15:00|42324.4|42284.4|42378.5|42338.5|42409.5|42369.5|42324.4|42284.4|0
1756772400000|2025-09-02 00:20:00|42378.6|42338.6|42374.6|42334.6|42386.2|42346.2|42370.7|42330.7|0
1756772700000|2025-09-02 00:25:00|42378.4|42338.4|42378.5|42338.5|42386.2|42346.2|42374.6|42334.6|0
1756773000000|2025-09-02 00:30:00|42386.1|42346.1|42409.4|42369.4|42409.5|42369.5|42386.1|42346.1|0
1756773300000|2025-09-02 00:35:00|42409.5|42369.5|42417.2|42377.2|42424.9|42384.9|42409.5|42369.5|0
1756773600000|2025-09-02 00:40:00|42428.7|42388.7|42440.2|42400.2|42440.2|42400.2|42424.7|42384.7|0
1756773900000|2025-09-02 00:45:00|42440.1|42400.1|42471.1|42431.1|42471.1|42431.1|42440.1|42400.1|0
1756774200000|2025-09-02 00:50:00|42471|42431|42459.5|42419.5|42471.1|42431.1|42459.5|42419.5|0
1756774500000|2025-09-02 00:55:00|42463.3|42423.3|42471.1|42431.1|42471.1|42431.1|42463.3|42423.3|0
1756774800000|2025-09-02 01:00:00|42471.2|42431.2|42455.9|42415.9|42479|42439|42448.2|42408.2|0
1756775100000|2025-09-02 01:05:00|42452.1|42412.1|42463.7|42423.7|42463.7|42423.7|42452.1|42412.1|0
1756775400000|2025-09-02 01:10:00|42463.8|42423.8|42463.7|42423.7|42471.4|42431.4|42463.6|42423.6|0
1756775700000|2025-09-02 01:15:00|42463.6|42423.6|42478.9|42438.9|42478.9|42438.9|42463.6|42423.6|0
1756776000000|2025-09-02 01:20:00|42478.8|42438.8|42478.8|42438.8|42478.9|42438.9|42471.1|42431.1|0
1756776300000|2025-09-02 01:25:00|42478.7|42438.7|42478.7|42438.7|42486.4|42446.4|42474.8|42434.8|0
1756776600000|2025-09-02 01:30:00|42474.8|42434.8|42486.5|42446.5|42486.5|42446.5|42471|42431|0
1756776900000|2025-09-02 01:35:00|42486.6|42446.6|42486.5|42446.5|42494.3|42454.3|42486.5|42446.5|0
1756777200000|2025-09-02 01:40:00|42490.3|42450.3|42486.5|42446.5|42494.2|42454.2|42486.4|42446.4|0
1756777500000|2025-09-02 01:45:00|42486.6|42446.6|42494.4|42454.4|42494.4|42454.4|42486.6|42446.6|0
1756777800000|2025-09-02 01:50:00|42494.3|42454.3|42478.7|42438.7|42494.3|42454.3|42478.7|42438.7|0
1756778100000|2025-09-02 01:55:00|42486.3|42446.3|42462.6|42422.6|42486.3|42446.3|42462.6|42422.6|0
1756778400000|2025-09-02 02:00:00|42462.7|42422.7|42470.3|42430.3|42470.4|42430.4|42454.8|42414.8|0
1756778700000|2025-09-02 02:05:00|42470.4|42430.4|42470.3|42430.3|42485.9|42445.9|42470.3|42430.3|0
1756779000000|2025-09-02 02:10:00|42470.4|42430.4|42462.6|42422.6|42478.2|42438.2|42462.6|42422.6|0
1756779300000|2025-09-02 02:15:00|42462.5|42422.5|42443|42403|42466.3|42426.3|42439.1|42399.1|0
1756779600000|2025-09-02 02:20:00|42446.8|42406.8|42447|42407|42447.1|42407.1|42439.2|42399.2|0
1756779900000|2025-09-02 02:25:00|42447.1|42407.1|42447|42407|42447.1|42407.1|42446.8|42406.8|0
1756780200000|2025-09-02 02:30:00|42446.9|42406.9|42423.8|42383.8|42446.9|42406.9|42423.8|42383.8|0
1756780500000|2025-09-02 02:35:00|42423.7|42383.7|42408.5|42368.5|42423.8|42383.8|42408.4|42368.4|0
1756780800000|2025-09-02 02:40:00|42408.4|42368.4|42393.2|42353.2|42408.4|42368.4|42385.4|42345.4|0
1756781100000|2025-09-02 02:45:00|42393.3|42353.3|42385.6|42345.6|42400.9|42360.9|42385.5|42345.5|0
1756781400000|2025-09-02 02:50:00|42385.7|42345.7|42401.1|42361.1|42401.2|42361.2|42385.6|42345.6|0
1756781700000|2025-09-02 02:55:00|42401|42361|42385.8|42345.8|42401|42361|42385.8|42345.8|0
1756782000000|2025-09-02 03:00:00|42385.9|42345.9|42355.2|42315.2|42385.9|42345.9|42355.1|42315.1|0
1756782300000|2025-09-02 03:05:00|42347.5|42307.5|42324.5|42284.5|42347.5|42307.5|42324.5|42284.5|0
1756782600000|2025-09-02 03:10:00|42320.7|42280.7|42324.6|42284.6|42332.3|42292.3|42301.4|42261.4|0
1756782900000|2025-09-02 03:15:00|42320.8|42280.8|42324.9|42284.9|42332.7|42292.7|42320.8|42280.8|0
1756783200000|2025-09-02 03:20:00|42332.5|42292.5|42340.6|42300.6|42348.2|42308.2|42324.8|42284.8|0
1756783500000|2025-09-02 03:25:00|42340.7|42300.7|42340.6|42300.6|42348.3|42308.3|42340.5|42300.5|0
1756783800000|2025-09-02 03:30:00|42340.5|42300.5|42332.9|42292.9|42340.6|42300.6|42332.8|42292.8|0
1756784100000|2025-09-02 03:35:00|42340.6|42300.6|42332.9|42292.9|42340.6|42300.6|42332.9|42292.9|0
1756784400000|2025-09-02 03:40:00|42333|42293|42356|42316|42363.6|42323.6|42332.9|42292.9|0
1756784700000|2025-09-02 03:45:00|42363.7|42323.7|42379|42339|42379.1|42339.1|42363.7|42323.7|0
1756785000000|2025-09-02 03:50:00|42379.1|42339.1|42379.1|42339.1|42379.1|42339.1|42371.3|42331.3|0
1756785300000|2025-09-02 03:55:00|42379|42339|42371.3|42331.3|42379.1|42339.1|42371.3|42331.3|0
1756785600000|2025-09-02 04:00:00|42371.4|42331.4|42375.3|42335.3|42379.1|42339.1|42363.5|42323.5|0
1756785900000|2025-09-02 04:05:00|42371.4|42331.4|42352.3|42312.3|42375.3|42335.3|42352.3|42312.3|0
1756786200000|2025-09-02 04:10:00|42356.2|42316.2|42363.8|42323.8|42363.9|42323.9|42356.2|42316.2|0
1756786800000|2025-09-02 04:20:00|42363.9|42323.9|42363.9|42323.9|42367.7|42327.7|42363.8|42323.8|0
1756787100000|2025-09-02 04:25:00|42364|42324|42367.9|42327.9|42379.3|42339.3|42363.9|42323.9|0
1756787400000|2025-09-02 04:30:00|42371.7|42331.7|42348.6|42308.6|42371.7|42331.7|42348.5|42308.5|0
1756787700000|2025-09-02 04:35:00|42352.4|42312.4|42332.9|42292.9|42352.4|42312.4|42329.1|42289.1|0
1756788000000|2025-09-02 04:40:00|42333|42293|42344.6|42304.6|42348.4|42308.4|42332.9|42292.9|0
1756788300000|2025-09-02 04:45:00|42348.5|42308.5|42356.2|42316.2|42360.1|42320.1|42348.5|42308.5|0
1756788600000|2025-09-02 04:50:00|42352.4|42312.4|42363.9|42323.9|42364|42324|42340.8|42300.8|0
1756788900000|2025-09-02 04:55:00|42364|42324|42356.2|42316.2|42364|42324|42348.6|42308.6|0
1756789200000|2025-09-02 05:00:00|42356.1|42316.1|42337.2|42297.2|42356.2|42316.2|42329.5|42289.5|0
1756789500000|2025-09-02 05:05:00|42337.1|42297.1|42286.1|42246.1|42337.2|42297.2|42282.2|42242.2|0
1756789800000|2025-09-02 05:10:00|42282.2|42242.2|42274.6|42234.6|42301.5|42261.5|42270.5|42230.5|0
1756790100000|2025-09-02 05:15:00|42266.9|42226.9|42267|42227|42274.7|42234.7|42251.6|42211.6|0
1756790400000|2025-09-02 05:20:00|42266.9|42226.9|42265.7|42225.7|42274.7|42234.7|42251.6|42211.6|0
1756790700000|2025-09-02 05:25:00|42273.3|42233.3|42304.1|42264.1|42304.1|42264.1|42273.3|42233.3|0
1756791000000|2025-09-02 05:30:00|42296.4|42256.4|42288.9|42248.9|42304.2|42264.2|42250.4|42210.4|0
1756791300000|2025-09-02 05:35:00|42288.8|42248.8|42273.3|42233.3|42288.9|42248.9|42250.2|42210.2|0
1756791600000|2025-09-02 05:40:00|42265.6|42225.6|42258|42218|42273.4|42233.4|42250.2|42210.2|0
1756791900000|2025-09-02 05:45:00|42258.1|42218.1|42283.2|42243.2|42283.2|42243.2|42258.1|42218.1|0
1756792200000|2025-09-02 05:50:00|42283.3|42243.3|42260|42220|42298.7|42258.7|42259.9|42219.9|0
1756792500000|2025-09-02 05:55:00|42259.9|42219.9|42259.7|42219.7|42275.3|42235.3|42259.7|42219.7|0
1756792800000|2025-09-02 06:00:00|42359.3|42339.3|42409.3|42389.3|42409.3|42389.3|42359.3|42339.3|37
1756793100000|2025-09-02 06:05:00|42411.8|42391.8|42409.3|42389.3|42426.8|42406.8|42399.3|42379.3|38
1756793400000|2025-09-02 06:10:00|42406.8|42386.8|42399.3|42379.3|42409.3|42389.3|42376.8|42356.8|21
1756793700000|2025-09-02 06:15:00|42401.8|42381.8|42374.3|42354.3|42404.3|42384.3|42369.3|42349.3|13
1756794000000|2025-09-02 06:20:00|42376.8|42356.8|42401.8|42381.8|42404.3|42384.3|42369.3|42349.3|17
1756794300000|2025-09-02 06:25:00|42404.3|42384.3|42384.3|42364.3|42419.3|42399.3|42379.3|42359.3|11
1756794600000|2025-09-02 06:30:00|42386.8|42366.8|42409.3|42389.3|42411.8|42391.8|42386.8|42366.8|13
1756794900000|2025-09-02 06:35:00|42406.8|42386.8|42409.3|42389.3|42419.3|42399.3|42404.3|42384.3|6
1756795200000|2025-09-02 06:40:00|42411.8|42391.8|42414.3|42394.3|42414.3|42394.3|42404.3|42384.3|1
1756795500000|2025-09-02 06:45:00|42409.3|42389.3|42394.3|42374.3|42411.8|42391.8|42391.8|42371.8|20
1756795800000|2025-09-02 06:50:00|42391.8|42371.8|42401.8|42381.8|42409.3|42389.3|42389.3|42369.3|19
1756796100000|2025-09-02 06:55:00|42404.3|42384.3|42449.3|42429.3|42449.3|42429.3|42399.3|42379.3|64
1756796400000|2025-09-02 07:00:00|42454.3|42434.3|42449.3|42429.3|42511.8|42491.8|42416.8|42396.8|383
1756796700000|2025-09-02 07:05:00|42446.8|42426.8|42389.3|42369.3|42454.3|42434.3|42349.3|42329.3|321
1756797000000|2025-09-02 07:10:00|42386.8|42366.8|42191.8|42171.8|42401.8|42381.8|42186.8|42166.8|351
1756797300000|2025-09-02 07:15:00|42189.3|42169.3|42259.3|42239.3|42281.8|42261.8|42176.8|42156.8|201
1756797600000|2025-09-02 07:20:00|42261.7|42241.7|42189.2|42169.2|42289.2|42269.2|42176.7|42156.7|170
1756797900000|2025-09-02 07:25:00|42186.7|42166.7|42289.2|42269.2|42304.2|42284.2|42176.7|42156.7|167
1756798200000|2025-09-02 07:30:00|42288.6|42268.6|42236.1|42216.1|42308.6|42288.6|42231.1|42211.1|152
1756798500000|2025-09-02 07:35:00|42238.6|42218.6|42218.6|42198.6|42251.1|42231.1|42213.6|42193.6|90
1756798800000|2025-09-02 07:40:00|42220.8|42200.8|42158.3|42138.3|42238.3|42218.3|42133.3|42113.3|177
1756799100000|2025-09-02 07:45:00|42155.8|42135.8|42155.8|42135.8|42180.8|42160.8|42138.3|42118.3|97
1756799400000|2025-09-02 07:50:00|42154.9|42134.9|42129.9|42109.9|42159.9|42139.9|42082.4|42062.4|148
1756799700000|2025-09-02 07:55:00|42132.4|42112.4|42099.9|42079.9|42144.9|42124.9|42094.9|42074.9|74
1756800000000|2025-09-02 08:00:00|42100.6|42080.6|42108.1|42088.1|42145.6|42125.6|42073.1|42053.1|140
1756800300000|2025-09-02 08:05:00|42105.6|42085.6|42115.6|42095.6|42143.1|42123.1|42078.1|42058.1|103
1756800600000|2025-09-02 08:10:00|42112.7|42092.7|42077.7|42057.7|42117.7|42097.7|42035.2|42015.2|216
1756800900000|2025-09-02 08:15:00|42075.2|42055.2|42152.7|42132.7|42157.7|42137.7|42072.7|42052.7|79
1756801200000|2025-09-02 08:20:00|42152.3|42132.3|42144.8|42124.8|42172.3|42152.3|42124.8|42104.8|56
1756801500000|2025-09-02 08:25:00|42142.3|42122.3|42129.8|42109.8|42152.3|42132.3|42127.3|42107.3|38
1756801800000|2025-09-02 08:30:00|42129.6|42109.6|42102.1|42082.1|42132.1|42112.1|42077.1|42057.1|79
1756802100000|2025-09-02 08:35:00|42104.6|42084.6|42134.6|42114.6|42152.1|42132.1|42099.6|42079.6|91
1756802400000|2025-09-02 08:40:00|42132.7|42112.7|42105.2|42085.2|42182.7|42162.7|42105.2|42085.2|77
1756802700000|2025-09-02 08:45:00|42102.7|42082.7|42100.2|42080.2|42135.2|42115.2|42100.2|42080.2|50
1756803000000|2025-09-02 08:50:00|42100.5|42080.5|42105.5|42085.5|42110.5|42090.5|42050.5|42030.5|215
1756803300000|2025-09-02 08:55:00|42103|42083|42083|42063|42110.5|42090.5|42073|42053|27
1756803600000|2025-09-02 09:00:00|42084.3|42064.3|42081.8|42061.8|42091.8|42071.8|42049.3|42029.3|40
1756803900000|2025-09-02 09:05:00|42084.3|42064.3|42029.3|42009.3|42084.3|42064.3|42026.8|42006.8|69
1756804200000|2025-09-02 09:10:00|42031.2|42011.2|42051.2|42031.2|42058.7|42038.7|42018.7|41998.7|41
1756804500000|2025-09-02 09:15:00|42048.7|42028.7|42081.2|42061.2|42096.2|42076.2|42036.2|42016.2|22
1756804800000|2025-09-02 09:20:00|42079.2|42059.2|42081.7|42061.7|42099.2|42079.2|42066.7|42046.7|25
1756805100000|2025-09-02 09:25:00|42084.2|42064.2|42104.2|42084.2|42111.7|42091.7|42074.2|42054.2|20
1756805400000|2025-09-02 09:30:00|42101.7|42081.7|42131.7|42111.7|42131.7|42111.7|42101.7|42081.7|36
1756805700000|2025-09-02 09:35:00|42134.2|42114.2|42146.7|42126.7|42166.7|42146.7|42126.7|42106.7|95
1756806000000|2025-09-02 09:40:00|42144.9|42124.9|42149.9|42129.9|42164.9|42144.9|42132.4|42112.4|116
1756806300000|2025-09-02 09:45:00|42152.4|42132.4|42149.9|42129.9|42159.9|42139.9|42137.4|42117.4|24
1756806600000|2025-09-02 09:50:00|42152|42132|42122|42102|42157|42137|42119.5|42099.5|34
1756806900000|2025-09-02 09:55:00|42124.5|42104.5|42122|42102|42147|42127|42122|42102|22
1756807200000|2025-09-02 10:00:00|42123.3|42103.3|42145.8|42125.8|42150.8|42130.8|42118.3|42098.3|57
1756807500000|2025-09-02 10:05:00|42143.3|42123.3|42148.3|42128.3|42148.3|42128.3|42130.8|42110.8|30
1756807800000|2025-09-02 10:10:00|42147.2|42127.2|42134.7|42114.7|42167.2|42147.2|42127.2|42107.2|29
1756808100000|2025-09-02 10:15:00|42137.2|42117.2|42097.2|42077.2|42137.2|42117.2|42097.2|42077.2|34
1756808400000|2025-09-02 10:20:00|42097.1|42077.1|42137.1|42117.1|42149.6|42129.6|42097.1|42077.1|46
1756808700000|2025-09-02 10:25:00|42139.6|42119.6|42102.1|42082.1|42142.1|42122.1|42094.6|42074.6|41
1756809000000|2025-09-02 10:30:00|42104.2|42084.2|42094.2|42074.2|42109.2|42089.2|42089.2|42069.2|87
1756809300000|2025-09-02 10:35:00|42099.2|42079.2|42061.7|42041.7|42099.2|42079.2|42054.2|42034.2|60
1756809600000|2025-09-02 10:40:00|42063.8|42043.8|42051.3|42031.3|42066.3|42046.3|42028.8|42008.8|87
1756809900000|2025-09-02 10:45:00|42048.8|42028.8|42021.3|42001.3|42051.3|42031.3|42021.3|42001.3|95
1756810200000|2025-09-02 10:50:00|42020|42000|42000|41980|42030|42010|41985|41965|104
1756810500000|2025-09-02 10:55:00|41997.5|41977.5|41995|41975|42015|41995|41985|41965|583
1756810800000|2025-09-02 11:00:00|41994.1|41974.1|41969.1|41949.1|42001.6|41981.6|41969.1|41949.1|116
1756811100000|2025-09-02 11:05:00|41971.6|41951.6|41959.1|41939.1|41979.1|41959.1|41954.1|41934.1|82
1756811400000|2025-09-02 11:10:00|41958.1|41938.1|41935.6|41915.6|41960.6|41940.6|41933.1|41913.1|70
1756811700000|2025-09-02 11:15:00|41933.1|41913.1|41945.6|41925.6|41968.1|41948.1|41933.1|41913.1|58
1756812000000|2025-09-02 11:20:00|41945.5|41925.5|41988|41968|41988|41968|41943|41923|43
1756812300000|2025-09-02 11:25:00|41985.5|41965.5|41978|41958|41998|41978|41978|41958|51
1756812600000|2025-09-02 11:30:00|41977.2|41957.2|41987.2|41967.2|41997.2|41977.2|41967.2|41947.2|70
1756812900000|2025-09-02 11:35:00|41989.7|41969.7|42002.2|41982.2|42029.7|42009.7|41989.7|41969.7|45
1756813200000|2025-09-02 11:40:00|42001.2|41981.2|41993.7|41973.7|42021.2|42001.2|41993.7|41973.7|35
1756813500000|2025-09-02 11:45:00|41996.2|41976.2|41951.2|41931.2|42001.2|41981.2|41946.2|41926.2|55
1756813800000|2025-09-02 11:50:00|41952|41932|41949.5|41929.5|41967|41947|41939.5|41919.5|49
1756814100000|2025-09-02 11:55:00|41947|41927|41949.5|41929.5|41969.5|41949.5|41947|41927|58
1756814400000|2025-09-02 12:00:00|41949|41929|41906.5|41886.5|41954|41934|41901.5|41881.5|115
1756814700000|2025-09-02 12:05:00|41904|41884|41889|41869|41916.5|41896.5|41869|41849|112
1756815000000|2025-09-02 12:10:00|41888.5|41868.5|41881|41861|41901|41881|41878.5|41858.5|63
1756815300000|2025-09-02 12:15:00|41878.5|41858.5|41866|41846|41891|41871|41861|41841|87
1756815600000|2025-09-02 12:20:00|41866.2|41846.2|41846.2|41826.2|41881.2|41861.2|41843.7|41823.7|79
1756815900000|2025-09-02 12:25:00|41848.7|41828.7|41848.7|41828.7|41876.2|41856.2|41846.2|41826.2|97
1756816200000|2025-09-02 12:30:00|41850.6|41830.6|41873.1|41853.1|41873.1|41853.1|41843.1|41823.1|65
1756816500000|2025-09-02 12:35:00|41870.6|41850.6|41835.6|41815.6|41878.1|41858.1|41835.6|41815.6|99
1756816800000|2025-09-02 12:40:00|41831.5|41811.5|41816.5|41796.5|41834|41814|41806.5|41786.5|93
1756817100000|2025-09-02 12:45:00|41819|41799|41811.5|41791.5|41841.5|41821.5|41801.5|41781.5|70
1756817400000|2025-09-02 12:50:00|41812.4|41792.4|41762.4|41742.4|41874.9|41854.9|41742.4|41722.4|269
1756817700000|2025-09-02 12:55:00|41747.4|41727.4|41802.4|41782.4|41807.4|41787.4|41744.9|41724.9|350
1756818000000|2025-09-02 13:00:00|41799.2|41779.2|41796.7|41776.7|41811.7|41791.7|41766.7|41746.7|114
1756818300000|2025-09-02 13:05:00|41794.2|41774.2|41756.7|41736.7|41831.7|41811.7|41751.7|41731.7|172
1756818600000|2025-09-02 13:10:00|41757.4|41737.4|41774.9|41754.9|41794.9|41774.9|41754.9|41734.9|109
1756818900000|2025-09-02 13:15:00|41777.4|41757.4|41797.4|41777.4|41807.4|41787.4|41767.4|41747.4|72
1756819200000|2025-09-02 13:20:00|41799.9|41779.9|41787.4|41767.4|41812.4|41792.4|41784.9|41764.9|45
1756819500000|2025-09-02 13:25:00|41789.9|41769.9|41814.9|41794.9|41817.4|41797.4|41787.4|41767.4|56
1756819800000|2025-09-02 13:30:00|41813.2|41793.2|41810.7|41790.7|41820.7|41800.7|41740.7|41720.7|222
1756820100000|2025-09-02 13:35:00|41813.2|41793.2|41845.7|41825.7|41863.2|41843.2|41810.7|41790.7|120
1756820400000|2025-09-02 13:40:00|41848.9|41828.9|41881.4|41861.4|41893.9|41873.9|41833.9|41813.9|87
1756820700000|2025-09-02 13:45:00|41878.9|41858.9|41901.4|41881.4|41933.9|41913.9|41871.4|41851.4|113
1756821000000|2025-09-02 13:50:00|41900.2|41880.2|41927.7|41907.7|41950.2|41930.2|41897.7|41877.7|153
1756821300000|2025-09-02 13:55:00|41930.2|41910.2|41942.7|41922.7|41947.7|41927.7|41905.2|41885.2|114
1756821600000|2025-09-02 14:00:00|41945.2|41925.2|41997.7|41977.7|42010.2|41990.2|41945.2|41925.2|204
1756821900000|2025-09-02 14:05:00|41995.2|41975.2|41947.7|41927.7|41997.7|41977.7|41937.7|41917.7|169
1756822200000|2025-09-02 14:10:00|41950.1|41930.1|41975.1|41955.1|41980.1|41960.1|41940.1|41920.1|103
1756822500000|2025-09-02 14:15:00|41980.1|41960.1|41990.1|41970.1|42000.1|41980.1|41960.1|41940.1|54
1756822800000|2025-09-02 14:20:00|41989.4|41969.4|41969.4|41949.4|42009.4|41989.4|41964.4|41944.4|76
1756823100000|2025-09-02 14:25:00|41966.9|41946.9|41944.4|41924.4|41969.4|41949.4|41911.9|41891.9|118
1756823400000|2025-09-02 14:30:00|41944.1|41924.1|41939.1|41919.1|41954.1|41934.1|41924.1|41904.1|127
1756823700000|2025-09-02 14:35:00|41941.6|41921.6|41916.6|41896.6|41954.1|41934.1|41904.1|41884.1|112
1756824000000|2025-09-02 14:40:00|41914.1|41894.1|41891.6|41871.6|41914.1|41894.1|41861.6|41841.6|72
1756824300000|2025-09-02 14:45:00|41894.1|41874.1|41841.6|41821.6|41896.6|41876.6|41841.6|41821.6|86
1756824600000|2025-09-02 14:50:00|41844.3|41824.3|41836.8|41816.8|41854.3|41834.3|41829.3|41809.3|84
1756824900000|2025-09-02 14:55:00|41834.3|41814.3|41839.3|41819.3|41851.8|41831.8|41814.3|41794.3|108
1756825200000|2025-09-02 15:00:00|41839.6|41819.6|41799.6|41779.6|41849.6|41829.6|41797.1|41777.1|162
1756825500000|2025-09-02 15:05:00|41797.1|41777.1|41747.1|41727.1|41802.1|41782.1|41742.1|41722.1|162
1756825800000|2025-09-02 15:10:00|41749.5|41729.5|41722|41702|41759.5|41739.5|41712|41692|147
1756826100000|2025-09-02 15:15:00|41724.5|41704.5|41769.5|41749.5|41772|41752|41724.5|41704.5|112
1756826400000|2025-09-02 15:20:00|41768.2|41748.2|41745.7|41725.7|41773.2|41753.2|41733.2|41713.2|174
1756826700000|2025-09-02 15:25:00|41748.2|41728.2|41763.2|41743.2|41778.2|41758.2|41748.2|41728.2|459
1756827000000|2025-09-02 15:30:00|41765.7|41745.7|41745.7|41725.7|41783.2|41763.2|41738.2|41718.2|626
1756827300000|2025-09-02 15:35:00|41743.2|41723.2|41735.7|41715.7|41760.7|41740.7|41703.2|41683.2|219
1756827600000|2025-09-02 15:40:00|41738.2|41718.2|41745.7|41725.7|41753.2|41733.2|41725.7|41705.7|85
1756827900000|2025-09-02 15:45:00|41743.2|41723.2|41725.7|41705.7|41755.7|41735.7|41720.7|41700.7|52
1756828200000|2025-09-02 15:50:00|41728.2|41703.2|41743.2|41713.2|41743.2|41713.2|41723.2|41698.2|29
1756828500000|2025-09-02 15:55:00|41738.2|41708.2|41728.2|41703.2|41748.2|41723.2|41723.2|41693.2|76
1756828800000|2025-09-02 16:00:00|41733.2|41708.2|41728.2|41703.2|41753.2|41723.2|41728.2|41703.2|75
1756829100000|2025-09-02 16:05:00|41733.2|41708.2|41733.2|41708.2|41753.2|41723.2|41728.2|41703.2|28
1756829400000|2025-09-02 16:10:00|41738.2|41713.2|41768.2|41743.2|41773.2|41748.2|41733.2|41708.2|69
1756829700000|2025-09-02 16:15:00|41773.2|41748.2|41783.2|41753.2|41783.2|41758.2|41768.2|41748.2|24
1756830000000|2025-09-02 16:20:00|41778.2|41748.2|41778.2|41753.2|41788.2|41763.2|41773.2|41743.2|38
1756830300000|2025-09-02 16:25:00|41783.2|41758.2|41778.2|41753.2|41788.2|41763.2|41773.2|41743.2|16
1756830600000|2025-09-02 16:30:00|41773.2|41748.2|41773.2|41748.2|41783.2|41758.2|41773.2|41743.2|13
1756830900000|2025-09-02 16:35:00|41768.2|41743.2|41783.2|41758.2|41793.2|41768.2|41768.2|41738.2|19
1756831200000|2025-09-02 16:40:00|41788.2|41763.2|41778.2|41753.2|41798.2|41773.2|41778.2|41753.2|30
1756831500000|2025-09-02 16:45:00|41783.2|41758.2|41758.2|41733.2|41783.2|41758.2|41748.2|41723.2|40
1756831800000|2025-09-02 16:50:00|41753.2|41728.2|41778.2|41753.2|41778.2|41753.2|41753.2|41728.2|31
1756832100000|2025-09-02 16:55:00|41783.2|41758.2|41808.2|41783.2|41808.2|41783.2|41778.2|41753.2|38
1756832400000|2025-09-02 17:00:00|41803.2|41778.2|41808.2|41783.2|41813.2|41788.2|41803.2|41778.2|22
1756832700000|2025-09-02 17:05:00|41803.2|41778.2|41808.2|41783.2|41813.2|41788.2|41803.2|41778.2|17
1756833000000|2025-09-02 17:10:00|41803.2|41778.2|41793.2|41768.2|41808.2|41783.2|41793.2|41763.2|26
1756833300000|2025-09-02 17:15:00|41788.2|41763.2|41798.2|41773.2|41803.2|41778.2|41788.2|41763.2|46
1756833600000|2025-09-02 17:20:00|41803.2|41768.2|41808.2|41783.2|41808.2|41783.2|41793.2|41768.2|27
1756833900000|2025-09-02 17:25:00|41813.2|41788.2|41828.2|41803.2|41833.2|41808.2|41813.2|41788.2|44
1756834200000|2025-09-02 17:30:00|41833.2|41808.2|41863.2|41838.2|41863.2|41838.2|41828.2|41803.2|30
1756834500000|2025-09-02 17:35:00|41858.2|41833.2|41878.2|41853.2|41883.2|41853.2|41858.2|41828.2|37
1756834800000|2025-09-02 17:40:00|41873.2|41848.2|41883.2|41858.2|41888.2|41863.2|41868.2|41843.2|35
1756835100000|2025-09-02 17:45:00|41878.2|41853.2|41883.2|41858.2|41893.2|41868.2|41873.2|41848.2|32
1756835400000|2025-09-02 17:50:00|41888.2|41863.2|41863.2|41838.2|41888.2|41863.2|41863.2|41838.2|21
1756835700000|2025-09-02 17:55:00|41858.2|41833.2|41848.2|41823.2|41868.2|41843.2|41848.2|41823.2|20
1756836000000|2025-09-02 18:00:00|41843.2|41818.2|41848.2|41823.2|41868.2|41843.2|41843.2|41818.2|31
1756836300000|2025-09-02 18:05:00|41843.2|41818.2|41838.2|41813.2|41848.2|41823.2|41833.2|41808.2|18
1756836600000|2025-09-02 18:10:00|41833.2|41808.2|41833.2|41808.2|41848.2|41818.2|41833.2|41808.2|33
1756836900000|2025-09-02 18:15:00|41838.2|41813.2|41828.2|41803.2|41838.2|41813.2|41823.2|41798.2|33
1756837200000|2025-09-02 18:20:00|41823.2|41798.2|41843.2|41813.2|41853.2|41823.2|41823.2|41793.2|18
1756837500000|2025-09-02 18:25:00|41838.2|41818.2|41830.7|41810.7|41843.2|41818.2|41828.2|41803.2|16
1756837800000|2025-09-02 18:30:00|41833.2|41813.2|41830.7|41810.7|41845.7|41825.7|41825.7|41805.7|7
1756838100000|2025-09-02 18:35:00|41828.2|41808.2|41825.7|41805.7|41828.2|41808.2|41815.7|41795.7|6
1756838400000|2025-09-02 18:40:00|41823.2|41803.2|41828.2|41808.2|41828.2|41808.2|41815.7|41795.7|13
1756838700000|2025-09-02 18:45:00|41825.7|41805.7|41833.2|41813.2|41848.2|41828.2|41820.7|41800.7|8
1756839000000|2025-09-02 18:50:00|41835.7|41815.7|41863.2|41843.2|41870.7|41850.7|41835.7|41815.7|9
1756839300000|2025-09-02 18:55:00|41865.7|41845.7|41850.7|41830.7|41865.7|41845.7|41845.7|41825.7|3
1756839600000|2025-09-02 19:00:00|41853.2|41833.2|41863.2|41843.2|41870.7|41850.7|41848.2|41828.2|18
1756839900000|2025-09-02 19:05:00|41860.7|41840.7|41863.2|41843.2|41865.7|41845.7|41858.2|41838.2|5
1756840200000|2025-09-02 19:10:00|41865.7|41845.7|41855.7|41835.7|41865.7|41845.7|41850.7|41830.7|36
1756840500000|2025-09-02 19:15:00|41853.2|41833.2|41873.2|41853.2|41875.7|41855.7|41850.7|41830.7|15
1756840800000|2025-09-02 19:20:00|41875.7|41855.7|41880.7|41860.7|41885.7|41865.7|41875.7|41855.7|9
1756841100000|2025-09-02 19:25:00|41878.2|41858.2|41885.7|41865.7|41890.7|41870.7|41875.7|41855.7|16
1756841400000|2025-09-02 19:30:00|41888.2|41868.2|41888.2|41868.2|41905.7|41885.7|41885.7|41865.7|19
1756841700000|2025-09-02 19:35:00|41885.7|41865.7|41915.7|41895.7|41915.7|41895.7|41883.2|41863.2|23
1756842000000|2025-09-02 19:40:00|41918.2|41898.2|41915.7|41895.7|41925.7|41905.7|41908.2|41888.2|16
1756842300000|2025-09-02 19:45:00|41918.2|41898.2|41923.2|41903.2|41933.2|41913.2|41903.2|41883.2|39
1756842600000|2025-09-02 19:50:00|41925.7|41905.7|41938.2|41918.2|41945.7|41925.7|41923.2|41903.2|10
1756842900000|2025-09-02 19:55:00|41940.7|41920.7|41933.2|41913.2|41940.7|41920.7|41928.2|41908.2|39
1756843200000|2025-09-02 20:00:00|41940.7|41900.7|41943.4|41903.4|41959.1|41919.1|41938.7|41898.7|0
1756843500000|2025-09-02 20:05:00|41943.5|41903.5|42043.1|42003.1|42045.5|42005.5|41943.4|41903.4|0
1756843800000|2025-09-02 20:10:00|42041.5|42001.5|42023.3|41983.3|42050.2|42010.2|42008.1|41968.1|0
1756844100000|2025-09-02 20:15:00|42023.4|41983.4|42047.6|42007.6|42053.9|42013.9|42013.1|41973.1|0
1756844400000|2025-09-02 20:20:00|42046.1|42006.1|42053.6|42013.6|42061|42021|42037.4|41997.4|0
1756844700000|2025-09-02 20:25:00|42055.1|42015.1|42055.1|42015.1|42066.9|42026.9|42047.3|42007.3|0
1756845000000|2025-09-02 20:30:00|42055.2|42015.2|42048.2|42008.2|42056.7|42016.7|42039.5|41999.5|0
1756845300000|2025-09-02 20:35:00|42049.7|42009.7|42049.7|42009.7|42057.6|42017.6|42042.7|42002.7|0
1756845600000|2025-09-02 20:40:00|42048.2|42008.2|42054|42014|42054|42014|42039.5|41999.5|0
1756845900000|2025-09-02 20:45:00|42055.6|42015.6|42056.7|42016.7|42057.9|42017.9|42049.3|42009.3|0
1756846200000|2025-09-02 20:50:00|42055.2|42015.2|42070.1|42030.1|42070.1|42030.1|42053.6|42013.6|0
1756846500000|2025-09-02 20:55:00|42070|42030|42070.8|42030.8|42073.2|42033.2|42063.8|42023.8|0
1756846800000|2025-09-02 21:00:00|42070.1|42030.1|42070.7|42030.7|42070.7|42030.7|42063.7|42023.7|0
1756847100000|2025-09-02 21:05:00|42072.3|42032.3|42073.8|42033.8|42074.6|42034.6|42072.3|42032.3|0
1756847400000|2025-09-02 21:10:00|42073.1|42033.1|42074.6|42034.6|42076.2|42036.2|42073|42033|0
1756847700000|2025-09-02 21:15:00|42075.4|42035.4|42070.7|42030.7|42075.4|42035.4|42069.1|42029.1|0
1756848000000|2025-09-02 21:20:00|42069.9|42029.9|42073.7|42033.7|42074.6|42034.6|42067.6|42027.6|0
1756848300000|2025-09-02 21:25:00|42073|42033|42074.5|42034.5|42075.3|42035.3|42073|42033|0
1756848600000|2025-09-02 21:30:00|42073.8|42033.8|42073.8|42033.8|42074.5|42034.5|42070.6|42030.6|0
1756848900000|2025-09-02 21:35:00|42073.7|42033.7|42073|42033|42073.8|42033.8|42072.2|42032.2|0
1756849200000|2025-09-02 21:40:00|42072.2|42032.2|42071.4|42031.4|42073|42033|42070.6|42030.6|0
1756849500000|2025-09-02 21:45:00|42070.6|42030.6|42072.2|42032.2|42072.2|42032.2|42070.6|42030.6|0
1756849800000|2025-09-02 21:50:00|42073.8|42033.8|42073.8|42033.8|42076.1|42036.1|42070.6|42030.6|0
1756850100000|2025-09-02 21:55:00|42074.5|42034.5|42075.3|42035.3|42076.1|42036.1|42070.6|42030.6|0
1756850400000|2025-09-02 22:00:00|42074.5|42034.5|42024.4|41984.4|42076.1|42036.1|42023.6|41983.6|0
1756850700000|2025-09-02 22:05:00|42024.5|41984.5|42014.2|41974.2|42027.6|41987.6|42012.7|41972.7|0
1756851000000|2025-09-02 22:10:00|42014.3|41974.3|42022|41982|42023.6|41983.6|42010.3|41970.3|0
1756851300000|2025-09-02 22:15:00|42020.5|41980.5|42017.4|41977.4|42033.8|41993.8|42017.4|41977.4|0
1756851600000|2025-09-02 22:20:00|42018.9|41978.9|42012.7|41972.7|42023.6|41983.6|42011.9|41971.9|0
1756851900000|2025-09-02 22:25:00|42014.2|41974.2|42005.1|41965.1|42015|41975|42001.1|41961.1|0
1756852200000|2025-09-02 22:30:00|42006.6|41966.6|42001.9|41961.9|42016.8|41976.8|41999.5|41959.5|0
1756852500000|2025-09-02 22:35:00|42002.7|41962.7|42018.4|41978.4|42019.2|41979.2|42001.9|41961.9|0
1756852800000|2025-09-02 22:40:00|42017.6|41977.6|42001.1|41961.1|42017.6|41977.6|41998|41958|0
1756853100000|2025-09-02 22:45:00|42001.2|41961.2|41999.5|41959.5|42005.1|41965.1|41998|41958|0
1756853400000|2025-09-02 22:50:00|41999.6|41959.6|41982.3|41942.3|42004.2|41964.2|41981.5|41941.5|0
1756853700000|2025-09-02 22:55:00|41982.2|41942.2|41972.9|41932.9|41982.2|41942.2|41967.4|41927.4|0
1756854000000|2025-09-02 23:00:00|41972.1|41932.1|41976|41936|41977.6|41937.6|41972.1|41932.1|0
1756854300000|2025-09-02 23:05:00|41974.4|41934.4|41972.9|41932.9|41977.6|41937.6|41968.9|41928.9|0
1756854600000|2025-09-02 23:10:00|41974.4|41934.4|41972.1|41932.1|41976|41936|41972.1|41932.1|0
1756854900000|2025-09-02 23:15:00|41972.9|41932.9|41959.4|41919.4|41976|41936|41959.4|41919.4|0
1756855200000|2025-09-02 23:20:00|41959.5|41919.5|41959.4|41919.4|41961|41921|41953.2|41913.2|0
1756855500000|2025-09-02 23:25:00|41959.5|41919.5|41966.5|41926.5|41966.5|41926.5|41959.5|41919.5|0
1756855800000|2025-09-02 23:30:00|41966.6|41926.6|41964.9|41924.9|41971.2|41931.2|41961.8|41921.8|0
1756856100000|2025-09-02 23:35:00|41964.2|41924.2|41963.4|41923.4|41964.9|41924.9|41959.4|41919.4|0
1756856400000|2025-09-02 23:40:00|41963.3|41923.3|41961|41921|41964.2|41924.2|41959.4|41919.4|0
1756856700000|2025-09-02 23:45:00|41961.8|41921.8|41959.4|41919.4|41964.9|41924.9|41957.9|41917.9|0
1756857000000|2025-09-02 23:50:00|41959.5|41919.5|41961.8|41921.8|41962.6|41922.6|41957.9|41917.9|0
1756857300000|2025-09-02 23:55:00|41961|41921|41961|41921|41961|41921|41956.3|41916.3|0
1756857600000|2025-09-03 00:00:00|41960.9|41920.9|41961|41921|41961|41921|41950|41910|0
1756857900000|2025-09-03 00:05:00|41959.4|41919.4|41950|41910|41959.4|41919.4|41950|41910|0
1756858200000|2025-09-03 00:10:00|41950.1|41910.1|41982.3|41942.3|41982.3|41942.3|41950|41910|0
1756858500000|2025-09-03 00:15:00|41980.7|41940.7|41993|41953|41993|41953|41954.8|41914.8|0
1756858800000|2025-09-03 00:20:00|41992.9|41952.9|41977.5|41937.5|41992.9|41952.9|41977.5|41937.5|0
1756859100000|2025-09-03 00:25:00|41977.6|41937.6|41996.7|41956.7|42000.5|41960.5|41977.6|41937.6|0
1756859400000|2025-09-03 00:30:00|42000.5|41960.5|41985.1|41945.1|42008.3|41968.3|41985|41945|0
1756859700000|2025-09-03 00:35:00|41988.9|41948.9|41992.9|41952.9|41992.9|41952.9|41985.1|41945.1|0
1756860000000|2025-09-03 00:40:00|41993|41953|41989.5|41949.5|42008.3|41968.3|41989.5|41949.5|0
1756860300000|2025-09-03 00:45:00|41989.4|41949.4|41989.3|41949.3|41989.5|41949.5|41981.6|41941.6|0
1756860600000|2025-09-03 00:50:00|41985.5|41945.5|41981.5|41941.5|41989.4|41949.4|41981.5|41941.5|0
1756860900000|2025-09-03 00:55:00|41981.6|41941.6|41997.1|41957.1|41997.1|41957.1|41973.9|41933.9|0
1756861200000|2025-09-03 01:00:00|41993.3|41953.3|41981.7|41941.7|41997.1|41957.1|41977.9|41937.9|0
1756861500000|2025-09-03 01:05:00|41981.8|41941.8|41981.7|41941.7|41981.8|41941.8|41966.3|41926.3|0
1756861800000|2025-09-03 01:10:00|41985.6|41945.6|41981.5|41941.5|41989.3|41949.3|41981.5|41941.5|0
1756862100000|2025-09-03 01:15:00|41981.6|41941.6|41981.4|41941.4|41989.2|41949.2|41973.7|41933.7|0
1756862400000|2025-09-03 01:20:00|41981.3|41941.3|41965.9|41925.9|41981.4|41941.4|41965.9|41925.9|0
1756862700000|2025-09-03 01:25:00|41969.7|41929.7|41973.6|41933.6|41981.3|41941.3|41965.9|41925.9|0
1756863000000|2025-09-03 01:30:00|41981.2|41941.2|41965.9|41925.9|41981.3|41941.3|41965.7|41925.7|0
1756863300000|2025-09-03 01:35:00|41966|41926|41958.3|41918.3|41966|41926|41950.5|41910.5|0
1756863600000|2025-09-03 01:40:00|41958.2|41918.2|41966.1|41926.1|41966.2|41926.2|41950.7|41910.7|0
1756863900000|2025-09-03 01:45:00|41966.2|41926.2|41973.9|41933.9|41974|41934|41966.2|41926.2|0
1756864200000|2025-09-03 01:50:00|41973.8|41933.8|41966.4|41926.4|41981.8|41941.8|41966.2|41926.2|0
1756864500000|2025-09-03 01:55:00|41970.2|41930.2|41970.2|41930.2|41974|41934|41966.3|41926.3|0
1756864800000|2025-09-03 02:00:00|41974|41934|41958.8|41918.8|41974.1|41934.1|41958.7|41918.7|0
1756865100000|2025-09-03 02:05:00|41958.7|41918.7|41943.4|41903.4|41958.8|41918.8|41943.3|41903.3|0
1756865400000|2025-09-03 02:10:00|41943.5|41903.5|41943.5|41903.5|41943.6|41903.6|41943.4|41903.4|0
1756865700000|2025-09-03 02:15:00|41943.4|41903.4|41951.2|41911.2|41951.2|41911.2|41943.4|41903.4|0
1756866000000|2025-09-03 02:20:00|41951.1|41911.1|41951.1|41911.1|41951.2|41911.2|41951|41911|0
1756866300000|2025-09-03 02:25:00|41943.5|41903.5|41943.4|41903.4|41943.5|41903.5|41935.6|41895.6|0
1756866600000|2025-09-03 02:30:00|41943.3|41903.3|41927.8|41887.8|41943.4|41903.4|41920.1|41880.1|0
1756866900000|2025-09-03 02:35:00|41927.7|41887.7|41920.1|41880.1|41927.8|41887.8|41920|41880|0
1756867200000|2025-09-03 02:40:00|41920|41880|41931.7|41891.7|41935.6|41895.6|41919.9|41879.9|0
1756867500000|2025-09-03 02:45:00|41935.5|41895.5|41935.6|41895.6|41935.7|41895.7|41931.7|41891.7|0
1756867800000|2025-09-03 02:50:00|41935.5|41895.5|41927.9|41887.9|41935.5|41895.5|41927.8|41887.8|0
1756868100000|2025-09-03 02:55:00|41927.8|41887.8|41927.8|41887.8|41927.9|41887.9|41924|41884|0
1756868400000|2025-09-03 03:00:00|41920.2|41880.2|41928|41888|41928.1|41888.1|41920.2|41880.2|0
1756868700000|2025-09-03 03:05:00|41928.1|41888.1|41928.1|41888.1|41935.8|41895.8|41928|41888|0
1756869000000|2025-09-03 03:10:00|41920.5|41880.5|41920.4|41880.4|41924.2|41884.2|41912.6|41872.6|0
1756869300000|2025-09-03 03:15:00|41920.3|41880.3|41928|41888|41928.1|41888.1|41916.4|41876.4|0
1756869600000|2025-09-03 03:20:00|41935.6|41895.6|41928.1|41888.1|41935.6|41895.6|41927.9|41887.9|0
1756869900000|2025-09-03 03:25:00|41928|41888|41912.6|41872.6|41928|41888|41904.7|41864.7|0
1756870200000|2025-09-03 03:30:00|41916.5|41876.5|41904.9|41864.9|41920.4|41880.4|41904.9|41864.9|0
1756870500000|2025-09-03 03:35:00|41908.7|41868.7|41881.8|41841.8|41912.6|41872.6|41881.8|41841.8|0
1756870800000|2025-09-03 03:40:00|41881.7|41841.7|41851.6|41811.6|41881.7|41841.7|41828|41788|0
1756871100000|2025-09-03 03:45:00|41851.5|41811.5|41866.8|41826.8|41866.9|41826.9|41851.5|41811.5|0
1756871400000|2025-09-03 03:50:00|41859.2|41819.2|41859.2|41819.2|41867|41827|41859.1|41819.1|0
1756871700000|2025-09-03 03:55:00|41859.1|41819.1|41859.1|41819.1|41859.2|41819.2|41851.4|41811.4|0
1756872000000|2025-09-03 04:00:00|41859.2|41819.2|41843.9|41803.9|41859.2|41819.2|41843.8|41803.8|0
1756872300000|2025-09-03 04:05:00|41851.5|41811.5|41859.2|41819.2|41866.9|41826.9|41851.5|41811.5|0
1756872600000|2025-09-03 04:10:00|41859.1|41819.1|41847.6|41807.6|41859.1|41819.1|41843.7|41803.7|0
1756872900000|2025-09-03 04:15:00|41851.5|41811.5|41851.7|41811.7|41851.7|41811.7|41843.8|41803.8|0
1756873200000|2025-09-03 04:20:00|41859.3|41819.3|41851.8|41811.8|41859.4|41819.4|41851.6|41811.6|0
1756873500000|2025-09-03 04:25:00|41855.6|41815.6|41859.4|41819.4|41859.4|41819.4|41851.6|41811.6|0
1756873800000|2025-09-03 04:30:00|41859.3|41819.3|41859.4|41819.4|41859.4|41819.4|41851.7|41811.7|0
1756874100000|2025-09-03 04:35:00|41859.5|41819.5|41844|41804|41859.5|41819.5|41844|41804|0
1756874400000|2025-09-03 04:40:00|41836.4|41796.4|41844|41804|41844.1|41804.1|41828.7|41788.7|0
1756874700000|2025-09-03 04:45:00|41840.2|41800.2|41837.2|41797.2|41844|41804|41829.5|41789.5|0
1756875000000|2025-09-03 04:50:00|41837.1|41797.1|41837.1|41797.1|41841.1|41801.1|41837.1|41797.1|0
1756875300000|2025-09-03 04:55:00|41837.2|41797.2|41837.3|41797.3|41845|41805|41829.7|41789.7|0
1756875600000|2025-09-03 05:00:00|41829.6|41789.6|41829.5|41789.5|41829.6|41789.6|41821.9|41781.9|0
1756875900000|2025-09-03 05:05:00|41829.4|41789.4|41813.6|41773.6|41829.4|41789.4|41805.9|41765.9|0
1756876200000|2025-09-03 05:10:00|41813.7|41773.7|41830.1|41790.1|41830.1|41790.1|41813.7|41773.7|0
1756876500000|2025-09-03 05:15:00|41837.7|41797.7|41846|41806|41846|41806|41837.7|41797.7|0
1756876800000|2025-09-03 05:20:00|41853.7|41813.7|41834.2|41794.2|41853.7|41813.7|41830.3|41790.3|0
1756877100000|2025-09-03 05:25:00|41838|41798|41824.4|41784.4|41838|41798|41816.5|41776.5|0
1756877400000|2025-09-03 05:30:00|41824.5|41784.5|41839.9|41799.9|41840|41800|41824.5|41784.5|0
1756877700000|2025-09-03 05:35:00|41847.6|41807.6|41864.7|41824.7|41864.7|41824.7|41839.8|41799.8|0
1756878000000|2025-09-03 05:40:00|41864.6|41824.6|41856.9|41816.9|41864.7|41824.7|41853|41813|0
1756878300000|2025-09-03 05:45:00|41856.8|41816.8|41825.9|41785.9|41856.9|41816.9|41825.9|41785.9|0
1756878600000|2025-09-03 05:50:00|41826|41786|41833.7|41793.7|41833.8|41793.8|41814.5|41774.5|0
1756878900000|2025-09-03 05:55:00|41833.8|41793.8|41833.7|41793.7|41833.9|41793.9|41825.9|41785.9|0
1756879200000|2025-09-03 06:00:00|41858|41838|41868|41848|41873|41853|41843|41823|34
1756879500000|2025-09-03 06:05:00|41870.5|41850.5|41883|41863|41893|41873|41870.5|41850.5|22
1756879800000|2025-09-03 06:10:00|41885.5|41865.5|41893|41873|41910.5|41890.5|41885.5|41865.5|10
1756880100000|2025-09-03 06:15:00|41890.5|41870.5|41870.5|41850.5|41895.5|41875.5|41865.5|41845.5|15
1756880400000|2025-09-03 06:20:00|41865.5|41845.5|41880.5|41860.5|41895.5|41875.5|41865.5|41845.5|6
1756880700000|2025-09-03 06:25:00|41883|41863|41900.5|41880.5|41903|41883|41870.5|41850.5|6
1756881000000|2025-09-03 06:30:00|41903|41883|41898|41878|41920.5|41900.5|41898|41878|18
1756881300000|2025-09-03 06:35:00|41900.5|41880.5|41880.5|41860.5|41903|41883|41875.5|41855.5|6
1756881600000|2025-09-03 06:40:00|41878|41858|41890.5|41870.5|41898|41878|41875.5|41855.5|8
1756881900000|2025-09-03 06:45:00|41888|41868|41873|41853|41893|41873|41865.5|41845.5|20
1756882200000|2025-09-03 06:50:00|41870.5|41850.5|41865.5|41845.5|41895.5|41875.5|41860.5|41840.5|25
1756882500000|2025-09-03 06:55:00|41863|41843|41900.5|41880.5|41908|41888|41853|41833|119
1756882800000|2025-09-03 07:00:00|41895.5|41875.5|41945.5|41925.5|41985.5|41965.5|41865.5|41845.5|520
1756883100000|2025-09-03 07:05:00|41943|41923|41920.5|41900.5|41960.5|41940.5|41905.5|41885.5|180
1756883400000|2025-09-03 07:10:00|41923|41903|41965.5|41945.5|41980.5|41960.5|41900.5|41880.5|152
1756883700000|2025-09-03 07:15:00|41968|41948|41853|41833|42010.5|41990.5|41850.5|41830.5|318
1756884000000|2025-09-03 07:20:00|41850.5|41830.5|41748|41728|41853|41833|41743|41723|233
1756884300000|2025-09-03 07:25:00|41753|41733|41780.5|41760.5|41795.5|41775.5|41738|41718|227
1756884600000|2025-09-03 07:30:00|41783|41763|41760.5|41740.5|41840.5|41820.5|41748|41728|196
1756884900000|2025-09-03 07:35:00|41758|41738|41813|41793|41860.5|41840.5|41758|41738|115
1756885200000|2025-09-03 07:40:00|41810.5|41790.5|41750.5|41730.5|41813|41793|41738|41718|93
1756885500000|2025-09-03 07:45:00|41753|41733|41805.5|41785.5|41833|41813|41738|41718|95
1756885800000|2025-09-03 07:50:00|41803|41783|41870.5|41850.5|41878|41858|41800.5|41780.5|101
1756886100000|2025-09-03 07:55:00|41873|41853|41878|41858|41900.5|41880.5|41868|41848|71
1756886400000|2025-09-03 08:00:00|41881.3|41861.3|41876.3|41856.3|41888.8|41868.8|41836.3|41816.3|103
1756886700000|2025-09-03 08:05:00|41878.8|41858.8|41931.3|41911.3|41931.3|41911.3|41861.3|41841.3|75
1756887000000|2025-09-03 08:10:00|41931.8|41911.8|41926.8|41906.8|41934.3|41914.3|41901.8|41881.8|87
1756887300000|2025-09-03 08:15:00|41924.3|41904.3|41946.8|41926.8|41946.8|41926.8|41911.8|41891.8|118
1756887600000|2025-09-03 08:20:00|41947.6|41927.6|41982.6|41962.6|42002.6|41982.6|41947.6|41927.6|165
1756887900000|2025-09-03 08:25:00|41977.6|41957.6|42020.1|42000.1|42022.6|42002.6|41967.6|41947.6|100
1756888200000|2025-09-03 08:30:00|42018.4|41998.4|42003.4|41983.4|42025.9|42005.9|41993.4|41973.4|80
1756888500000|2025-09-03 08:35:00|42000.9|41980.9|42008.4|41988.4|42015.9|41995.9|41965.9|41945.9|78
1756888800000|2025-09-03 08:40:00|42010.4|41990.4|42037.9|42017.9|42040.4|42020.4|42007.9|41987.9|47
1756889100000|2025-09-03 08:45:00|42035.4|42015.4|42032.9|42012.9|42055.4|42035.4|42027.9|42007.9|71
1756889400000|2025-09-03 08:50:00|42030.4|42010.4|42030.4|42010.4|42035.4|42015.4|42000.4|41980.4|58
1756889700000|2025-09-03 08:55:00|42027.9|42007.9|42000.4|41980.4|42030.4|42010.4|41992.9|41972.9|51
1756890000000|2025-09-03 09:00:00|42002.9|41982.9|41977.9|41957.9|42007.9|41987.9|41960.4|41940.4|73
1756890300000|2025-09-03 09:05:00|41980.4|41960.4|41942.9|41922.9|41982.9|41962.9|41937.9|41917.9|68
1756890600000|2025-09-03 09:10:00|41944.3|41924.3|41949.3|41929.3|41949.3|41929.3|41926.8|41906.8|84
1756890900000|2025-09-03 09:15:00|41946.8|41926.8|41964.3|41944.3|41976.8|41956.8|41931.8|41911.8|48
1756891200000|2025-09-03 09:20:00|41962.6|41942.6|41957.6|41937.6|41967.6|41947.6|41952.6|41932.6|49
1756891500000|2025-09-03 09:25:00|41960.1|41940.1|41955.1|41935.1|41962.6|41942.6|41945.1|41925.1|62
1756891800000|2025-09-03 09:30:00|41954.8|41934.8|41974.8|41954.8|41987.3|41967.3|41934.8|41914.8|73
1756892100000|2025-09-03 09:35:00|41972.3|41952.3|41997.3|41977.3|42017.3|41997.3|41969.8|41949.8|77
1756892400000|2025-09-03 09:40:00|41995.3|41975.3|41915.3|41895.3|41995.3|41975.3|41907.8|41887.8|102
1756892700000|2025-09-03 09:45:00|41917.8|41897.8|41930.3|41910.3|41945.3|41925.3|41917.8|41897.8|61
1756893000000|2025-09-03 09:50:00|41933.4|41913.4|41938.4|41918.4|41943.4|41923.4|41925.9|41905.9|51
1756893300000|2025-09-03 09:55:00|41935.9|41915.9|41940.9|41920.9|41948.4|41928.4|41918.4|41898.4|45
1756893600000|2025-09-03 10:00:00|41938.8|41918.8|41936.3|41916.3|41966.3|41946.3|41928.8|41908.8|76
1756893900000|2025-09-03 10:05:00|41938.8|41918.8|41926.3|41906.3|41941.3|41921.3|41911.3|41891.3|104
1756894200000|2025-09-03 10:10:00|41928|41908|41943|41923|41950.5|41930.5|41923|41903|39
1756894500000|2025-09-03 10:15:00|41940.5|41920.5|41978|41958|41980.5|41960.5|41940.5|41920.5|55
1756894800000|2025-09-03 10:20:00|41977.4|41957.4|41977.4|41957.4|41982.4|41962.4|41964.9|41944.9|37
1756895100000|2025-09-03 10:25:00|41974.9|41954.9|41989.9|41969.9|41992.4|41972.4|41957.4|41937.4|46
1756895400000|2025-09-03 10:30:00|41990.1|41970.1|41982.6|41962.6|41992.6|41972.6|41977.6|41957.6|46
1756895700000|2025-09-03 10:35:00|41980.1|41960.1|41972.6|41952.6|41987.6|41967.6|41957.6|41937.6|48
1756896000000|2025-09-03 10:40:00|41973.6|41953.6|41976.1|41956.1|41988.6|41968.6|41971.1|41951.1|41
1756896300000|2025-09-03 10:45:00|41973.6|41953.6|41918.6|41898.6|41981.1|41961.1|41918.6|41898.6|33
1756896600000|2025-09-03 10:50:00|41920.6|41900.6|41915.6|41895.6|41920.6|41900.6|41903.1|41883.1|42
1756896900000|2025-09-03 10:55:00|41918.1|41898.1|41898.1|41878.1|41918.1|41898.1|41895.6|41875.6|59
1756897200000|2025-09-03 11:00:00|41896.7|41876.7|41871.7|41851.7|41899.2|41879.2|41861.7|41841.7|74
1756897500000|2025-09-03 11:05:00|41874.2|41854.2|41899.2|41879.2|41911.7|41891.7|41874.2|41854.2|45
1756897800000|2025-09-03 11:10:00|41898.4|41878.4|41875.9|41855.9|41903.4|41883.4|41875.9|41855.9|18
1756898100000|2025-09-03 11:15:00|41873.4|41853.4|41900.9|41880.9|41903.4|41883.4|41873.4|41853.4|29
1756898400000|2025-09-03 11:20:00|41901.3|41881.3|41883.8|41863.8|41903.8|41883.8|41878.8|41858.8|29
1756898700000|2025-09-03 11:25:00|41881.3|41861.3|41868.8|41848.8|41883.8|41863.8|41863.8|41843.8|38
1756899000000|2025-09-03 11:30:00|41870.1|41850.1|41855.1|41835.1|41875.1|41855.1|41840.1|41820.1|85
1756899300000|2025-09-03 11:35:00|41857.6|41837.6|41820.1|41800.1|41860.1|41840.1|41810.1|41790.1|48
1756899600000|2025-09-03 11:40:00|41820.4|41800.4|41780.4|41760.4|41832.9|41812.9|41710.4|41690.4|502
1756899900000|2025-09-03 11:45:00|41782.9|41762.9|41850.4|41830.4|41850.4|41830.4|41770.4|41750.4|164
1756900200000|2025-09-03 11:50:00|41852.9|41832.9|41807.9|41787.9|41857.9|41837.9|41802.9|41782.9|69
1756900500000|2025-09-03 11:55:00|41805.4|41785.4|41780.4|41760.4|41810.4|41790.4|41777.9|41757.9|48
1756900800000|2025-09-03 12:00:00|41779.1|41759.1|41764.1|41744.1|41784.1|41764.1|41746.6|41726.6|239
1756901100000|2025-09-03 12:05:00|41769.1|41749.1|41784.1|41764.1|41784.1|41764.1|41749.1|41729.1|303
1756901400000|2025-09-03 12:10:00|41784|41764|41744|41724|41784|41764|41741.5|41721.5|89
1756901700000|2025-09-03 12:15:00|41749|41729|41764|41744|41774|41754|41719|41699|134
1756902000000|2025-09-03 12:20:00|41763.5|41743.5|41753.5|41733.5|41778.5|41758.5|41751|41731|78
1756902300000|2025-09-03 12:25:00|41756|41736|41793.5|41773.5|41806|41786|41753.5|41733.5|81
1756902600000|2025-09-03 12:30:00|41791.4|41771.4|41763.9|41743.9|41796.4|41776.4|41758.9|41738.9|56
1756902900000|2025-09-03 12:35:00|41766.4|41746.4|41753.9|41733.9|41788.9|41768.9|41753.9|41733.9|69
1756903200000|2025-09-03 12:40:00|41757.2|41737.2|41749.7|41729.7|41769.7|41749.7|41739.7|41719.7|78
1756903500000|2025-09-03 12:45:00|41752.2|41732.2|41734.7|41714.7|41754.7|41734.7|41719.7|41699.7|70
1756903800000|2025-09-03 12:50:00|41734.9|41714.9|41719.9|41699.9|41752.4|41732.4|41712.4|41692.4|84
1756904100000|2025-09-03 12:55:00|41717.4|41697.4|41704.9|41684.9|41724.9|41704.9|41697.4|41677.4|74
1756904400000|2025-09-03 13:00:00|41704.2|41684.2|41719.2|41699.2|41724.2|41704.2|41696.7|41676.7|108
1756904700000|2025-09-03 13:05:00|41721.7|41701.7|41714.2|41694.2|41749.2|41729.2|41714.2|41694.2|77
1756905000000|2025-09-03 13:10:00|41714.5|41694.5|41734.5|41714.5|41742|41722|41714.5|41694.5|38
1756905300000|2025-09-03 13:15:00|41737|41717|41742|41722|41759.5|41739.5|41734.5|41714.5|64
1756905600000|2025-09-03 13:20:00|41742.1|41722.1|41752.1|41732.1|41762.1|41742.1|41737.1|41717.1|56
1756905900000|2025-09-03 13:25:00|41749.6|41729.6|41782.1|41762.1|41784.6|41764.6|41749.6|41729.6|61
1756906200000|2025-09-03 13:30:00|41779.6|41759.6|41802.7|41782.7|41840.2|41820.2|41779.6|41759.6|117
1756906500000|2025-09-03 13:35:00|41805.2|41785.2|41817.7|41797.7|41835.2|41815.2|41805.2|41785.2|123
1756906800000|2025-09-03 13:40:00|41817.4|41797.4|41814.9|41794.9|41824.9|41804.9|41782.4|41762.4|104
1756907100000|2025-09-03 13:45:00|41812.4|41792.4|41797.4|41777.4|41814.9|41794.9|41782.4|41762.4|106
1756907400000|2025-09-03 13:50:00|41798.1|41778.1|41768.1|41748.1|41850.6|41830.6|41760.6|41740.6|114
1756907700000|2025-09-03 13:55:00|41765.6|41745.6|41753.1|41733.1|41770.6|41750.6|41740.6|41720.6|85
1756908000000|2025-09-03 14:00:00|41753.2|41733.2|41815.7|41795.7|41820.7|41800.7|41725.7|41705.7|153
1756908300000|2025-09-03 14:05:00|41813.2|41793.2|41800.7|41780.7|41830.7|41810.7|41795.7|41775.7|87
1756908600000|2025-09-03 14:10:00|41797.9|41777.9|41735.4|41715.4|41820.4|41800.4|41735.4|41715.4|79
1756908900000|2025-09-03 14:15:00|41737.9|41717.9|41797.9|41777.9|41802.9|41782.9|41735.4|41715.4|62
1756909200000|2025-09-03 14:20:00|41799.7|41779.7|41802.2|41782.2|41809.7|41789.7|41777.2|41757.2|69
1756909500000|2025-09-03 14:25:00|41804.7|41784.7|41799.7|41779.7|41842.2|41822.2|41794.7|41774.7|75
1756909800000|2025-09-03 14:30:00|41799.1|41779.1|41834.1|41814.1|41849.1|41829.1|41799.1|41779.1|99
1756910100000|2025-09-03 14:35:00|41831.6|41811.6|41809.1|41789.1|41834.1|41814.1|41804.1|41784.1|83
1756910400000|2025-09-03 14:40:00|41814.1|41794.1|41834.1|41814.1|41834.1|41814.1|41809.1|41789.1|61
1756910700000|2025-09-03 14:45:00|41831.6|41811.6|41839.1|41819.1|41851.6|41831.6|41831.6|41811.6|81
1756911000000|2025-09-03 14:50:00|41838|41818|41803|41783|41843|41823|41798|41778|86
1756911300000|2025-09-03 14:55:00|41805.5|41785.5|41795.5|41775.5|41813|41793|41790.5|41770.5|87
1756911600000|2025-09-03 15:00:00|41796.6|41776.6|41811.6|41791.6|41824.1|41804.1|41794.1|41774.1|101
1756911900000|2025-09-03 15:05:00|41809.1|41789.1|41841.6|41821.6|41849.1|41829.1|41804.1|41784.1|67
1756912200000|2025-09-03 15:10:00|41839.8|41819.8|41834.8|41814.8|41857.3|41837.3|41812.3|41792.3|102
1756912500000|2025-09-03 15:15:00|41837.3|41817.3|41829.8|41809.8|41842.3|41822.3|41807.3|41787.3|130
1756912800000|2025-09-03 15:20:00|41830.2|41810.2|41822.7|41802.7|41832.7|41812.7|41802.7|41782.7|107
1756913100000|2025-09-03 15:25:00|41820.2|41800.2|41812.7|41792.7|41822.7|41802.7|41802.7|41782.7|133
1756913400000|2025-09-03 15:30:00|41810.2|41790.2|41787.7|41767.7|41837.7|41817.7|41780.2|41760.2|493
1756913700000|2025-09-03 15:35:00|41790.2|41770.2|41785.2|41765.2|41792.7|41772.7|41767.7|41747.7|134
1756914000000|2025-09-03 15:40:00|41787.7|41767.7|41785.2|41765.2|41802.7|41782.7|41782.7|41762.7|60
1756914300000|2025-09-03 15:45:00|41787.7|41767.7|41782.7|41762.7|41787.7|41767.7|41757.7|41737.7|57
1756914600000|2025-09-03 15:50:00|41785.2|41760.2|41775.2|41750.2|41795.2|41770.2|41770.2|41740.2|21
1756914900000|2025-09-03 15:55:00|41770.2|41745.2|41770.2|41745.2|41780.2|41755.2|41755.2|41730.2|225
1756915200000|2025-09-03 16:00:00|41775.2|41740.2|41740.2|41715.2|41780.2|41750.2|41735.2|41710.2|38
1756915500000|2025-09-03 16:05:00|41745.2|41720.2|41755.2|41730.2|41765.2|41740.2|41745.2|41715.2|44
1756915800000|2025-09-03 16:10:00|41760.2|41735.2|41755.2|41730.2|41760.2|41735.2|41740.2|41715.2|22
1756916100000|2025-09-03 16:15:00|41750.2|41725.2|41775.2|41745.2|41775.2|41745.2|41740.2|41710.2|19
1756916400000|2025-09-03 16:20:00|41770.2|41750.2|41760.2|41730.2|41785.2|41760.2|41755.2|41730.2|16
1756916700000|2025-09-03 16:25:00|41765.2|41735.2|41755.2|41730.2|41770.2|41740.2|41750.2|41725.2|27
1756917000000|2025-09-03 16:30:00|41760.2|41735.2|41755.2|41730.2|41760.2|41735.2|41750.2|41725.2|11
1756917300000|2025-09-03 16:35:00|41750.2|41725.2|41740.2|41715.2|41750.2|41725.2|41740.2|41715.2|23
1756917600000|2025-09-03 16:40:00|41735.2|41710.2|41735.2|41705.2|41740.2|41715.2|41725.2|41695.2|22
1756917900000|2025-09-03 16:45:00|41730.2|41710.2|41725.2|41700.2|41735.2|41710.2|41720.2|41695.2|31
1756918200000|2025-09-03 16:50:00|41730.2|41705.2|41730.2|41705.2|41735.2|41710.2|41720.2|41695.2|24
1756918500000|2025-09-03 16:55:00|41735.2|41710.2|41735.2|41710.2|41755.2|41730.2|41730.2|41705.2|13
1756918800000|2025-09-03 17:00:00|41740.2|41715.2|41750.2|41725.2|41760.2|41735.2|41735.2|41710.2|25
1756919100000|2025-09-03 17:05:00|41755.2|41720.2|41745.2|41720.2|41755.2|41730.2|41745.2|41715.2|14
1756919400000|2025-09-03 17:10:00|41750.2|41725.2|41760.2|41735.2|41770.2|41745.2|41750.2|41720.2|14
1756919700000|2025-09-03 17:15:00|41765.2|41730.2|41755.2|41725.2|41765.2|41740.2|41755.2|41725.2|20
1756920000000|2025-09-03 17:20:00|41760.2|41730.2|41755.2|41730.2|41765.2|41740.2|41755.2|41730.2|19
1756920300000|2025-09-03 17:25:00|41760.2|41725.2|41755.2|41730.2|41760.2|41730.2|41740.2|41715.2|11
1756920600000|2025-09-03 17:30:00|41760.2|41725.2|41750.2|41725.2|41765.2|41735.2|41745.2|41720.2|11
1756920900000|2025-09-03 17:35:00|41745.2|41720.2|41745.2|41715.2|41755.2|41730.2|41745.2|41715.2|18
1756921200000|2025-09-03 17:40:00|41740.2|41720.2|41710.2|41680.2|41745.2|41720.2|41710.2|41680.2|30
1756921500000|2025-09-03 17:45:00|41705.2|41685.2|41705.2|41675.2|41710.2|41685.2|41690.2|41660.2|36
1756921800000|2025-09-03 17:50:00|41700.2|41680.2|41700.2|41675.2|41725.2|41695.2|41700.2|41675.2|19
1756922100000|2025-09-03 17:55:00|41705.2|41680.2|41710.2|41680.2|41710.2|41680.2|41685.2|41655.2|33
1756922400000|2025-09-03 18:00:00|41705.2|41685.2|41710.2|41685.2|41715.2|41690.2|41690.2|41665.2|13
1756922700000|2025-09-03 18:05:00|41705.2|41680.2|41710.2|41680.2|41720.2|41695.2|41700.2|41670.2|12
1756923000000|2025-09-03 18:10:00|41705.2|41675.2|41720.2|41690.2|41720.2|41690.2|41700.2|41670.2|18
1756923300000|2025-09-03 18:15:00|41715.2|41695.2|41725.2|41700.2|41730.2|41700.2|41710.2|41680.2|13
1756923600000|2025-09-03 18:20:00|41730.2|41695.2|41725.2|41700.2|41735.2|41710.2|41720.2|41690.2|2
1756923900000|2025-09-03 18:25:00|41730.2|41695.2|41735.2|41715.2|41745.2|41720.2|41720.2|41695.2|15
1756924200000|2025-09-03 18:30:00|41732.7|41712.7|41730.2|41710.2|41735.2|41715.2|41720.2|41700.2|9
1756924500000|2025-09-03 18:35:00|41732.7|41712.7|41707.7|41687.7|41732.7|41712.7|41705.2|41685.2|6
1756924800000|2025-09-03 18:40:00|41710.2|41690.2|41735.2|41715.2|41740.2|41720.2|41707.7|41687.7|6
1756925100000|2025-09-03 18:45:00|41737.7|41717.7|41732.7|41712.7|41747.7|41727.7|41727.7|41707.7|7
1756925400000|2025-09-03 18:50:00|41730.2|41710.2|41730.2|41710.2|41740.2|41720.2|41727.7|41707.7|2
1756925700000|2025-09-03 18:55:00|41727.7|41707.7|41722.7|41702.7|41730.2|41710.2|41715.2|41695.2|10
1756926000000|2025-09-03 19:00:00|41720.2|41700.2|41727.7|41707.7|41730.2|41710.2|41705.2|41685.2|7
1756926300000|2025-09-03 19:05:00|41730.2|41710.2|41725.2|41705.2|41737.7|41717.7|41720.2|41700.2|4
1756926600000|2025-09-03 19:10:00|41722.7|41702.7|41722.7|41702.7|41727.7|41707.7|41712.7|41692.7|6
1756926900000|2025-09-03 19:15:00|41725.2|41705.2|41735.2|41715.2|41735.2|41715.2|41720.2|41700.2|2
1756927200000|2025-09-03 19:20:00|41732.7|41712.7|41740.2|41720.2|41745.2|41725.2|41727.7|41707.7|2
1756927500000|2025-09-03 19:25:00|41742.7|41722.7|41735.2|41715.2|41747.7|41727.7|41732.7|41712.7|0
1756927800000|2025-09-03 19:30:00|41737.7|41717.7|41745.2|41725.2|41755.2|41735.2|41737.7|41717.7|25
1756928100000|2025-09-03 19:35:00|41747.7|41727.7|41750.2|41730.2|41755.2|41735.2|41742.7|41722.7|19
1756928400000|2025-09-03 19:40:00|41747.7|41727.7|41780.2|41760.2|41780.2|41760.2|41747.7|41727.7|17
1756928700000|2025-09-03 19:45:00|41782.7|41762.7|41790.2|41770.2|41795.2|41775.2|41775.2|41755.2|5
1756929000000|2025-09-03 19:50:00|41792.7|41772.7|41810.2|41790.2|41815.2|41795.2|41792.7|41772.7|9
1756929300000|2025-09-03 19:55:00|41812.7|41792.7|41810.2|41790.2|41827.7|41807.7|41802.7|41782.7|27
1756929600000|2025-09-03 20:00:00|41831.3|41791.3|41844.5|41804.5|41853.1|41813.1|41831.3|41791.3|0
1756929900000|2025-09-03 20:05:00|41846|41806|41844.5|41804.5|41849.9|41809.9|41835.9|41795.9|0
1756930200000|2025-09-03 20:10:00|41844.4|41804.4|41849.9|41809.9|41851.5|41811.5|41839.8|41799.8|0
1756930500000|2025-09-03 20:15:00|41848.4|41808.4|41844.5|41804.5|41849.9|41809.9|41841.3|41801.3|0
1756930800000|2025-09-03 20:20:00|41846|41806|41853.1|41813.1|41856.2|41816.2|41844.5|41804.5|0
1756931100000|2025-09-03 20:25:00|41854.6|41814.6|41854.6|41814.6|41858.5|41818.5|41853.1|41813.1|0
1756931400000|2025-09-03 20:30:00|41854.7|41814.7|41857|41817|41863.2|41823.2|41854.6|41814.6|0
1756931700000|2025-09-03 20:35:00|41856.9|41816.9|41849.9|41809.9|41858.5|41818.5|41849.9|41809.9|0
1756932000000|2025-09-03 20:40:00|41850|41810|41851.5|41811.5|41853.1|41813.1|41846.8|41806.8|0
1756932300000|2025-09-03 20:45:00|41849.9|41809.9|41851.6|41811.6|41856.3|41816.3|41849.9|41809.9|0
1756932600000|2025-09-03 20:50:00|41853.2|41813.2|41848.5|41808.5|41854.7|41814.7|41846.9|41806.9|0
1756932900000|2025-09-03 20:55:00|41850|41810|41848.9|41808.9|41855.9|41815.9|41846.9|41806.9|0
1756933200000|2025-09-03 21:00:00|41847.3|41807.3|41853|41813|41853.8|41813.8|41847.3|41807.3|0
1756933500000|2025-09-03 21:05:00|41852.2|41812.2|41853|41813|41853|41813|41851.5|41811.5|0
1756933800000|2025-09-03 21:10:00|41852.2|41812.2|41852.2|41812.2|41852.2|41812.2|41852.2|41812.2|0
1756934100000|2025-09-03 21:15:00|41851.5|41811.5|41851.5|41811.5|41851.5|41811.5|41851.5|41811.5|0
1756934400000|2025-09-03 21:20:00|41852.2|41812.2|41852.3|41812.3|41852.3|41812.3|41852.2|41812.2|0
1756934700000|2025-09-03 21:25:00|41853|41813|41852.3|41812.3|41853|41813|41852.2|41812.2|0
1756935000000|2025-09-03 21:30:00|41852.2|41812.2|41852.2|41812.2|41852.2|41812.2|41851.5|41811.5|0
1756935300000|2025-09-03 21:35:00|41852.3|41812.3|41852.2|41812.2|41853|41813|41852.2|41812.2|0
1756935600000|2025-09-03 21:40:00|41851.5|41811.5|41852.2|41812.2|41852.2|41812.2|41851.5|41811.5|0
1756935900000|2025-09-03 21:45:00|41852.3|41812.3|41852.2|41812.2|41853.8|41813.8|41852.2|41812.2|0
1756936200000|2025-09-03 21:50:00|41852.3|41812.3|41853.8|41813.8|41853.8|41813.8|41852.3|41812.3|0
1756936500000|2025-09-03 21:55:00|41853|41813|41856.9|41816.9|41857.7|41817.7|41853|41813|0
1756936800000|2025-09-03 22:00:00|41856.2|41816.2|41835.8|41795.8|41856.9|41816.9|41831.9|41791.9|0
1756937100000|2025-09-03 22:05:00|41835.9|41795.9|41843.6|41803.6|41846|41806|41833.5|41793.5|0
1756937400000|2025-09-03 22:10:00|41842.9|41802.9|41843.6|41803.6|41849.1|41809.1|41840.5|41800.5|0
1756937700000|2025-09-03 22:15:00|41843.7|41803.7|41840.5|41800.5|41846|41806|41837.4|41797.4|0
1756938000000|2025-09-03 22:20:00|41839|41799|41833.5|41793.5|41846|41806|41833.5|41793.5|0
1756938300000|2025-09-03 22:25:00|41832.7|41792.7|41830.4|41790.4|41833.5|41793.5|41830.4|41790.4|0
1756938600000|2025-09-03 22:30:00|41831.1|41791.1|41834.3|41794.3|41839|41799|41830.4|41790.4|0
1756938900000|2025-09-03 22:35:00|41834.2|41794.2|41833.5|41793.5|41835.8|41795.8|41831.9|41791.9|0
1756939200000|2025-09-03 22:40:00|41833.4|41793.4|41829.6|41789.6|41833.5|41793.5|41828.8|41788.8|0
1756939500000|2025-09-03 22:45:00|41830.4|41790.4|41830.4|41790.4|41831.9|41791.9|41827.2|41787.2|0
1756939800000|2025-09-03 22:50:00|41830.3|41790.3|41831.9|41791.9|41831.9|41791.9|41828.8|41788.8|0
1756940100000|2025-09-03 22:55:00|41832|41792|41825.7|41785.7|41834.3|41794.3|41825.7|41785.7|0
1756940400000|2025-09-03 23:00:00|41827.2|41787.2|41835.1|41795.1|41837.4|41797.4|41827.2|41787.2|0
1756940700000|2025-09-03 23:05:00|41835.8|41795.8|41837.4|41797.4|41843.6|41803.6|41834.3|41794.3|0
1756941000000|2025-09-03 23:10:00|41839|41799|41846|41806|41846|41806|41838.2|41798.2|0
1756941300000|2025-09-03 23:15:00|41846.8|41806.8|41843.6|41803.6|41850.7|41810.7|41842.1|41802.1|0
1756941600000|2025-09-03 23:20:00|41842.9|41802.9|41842.1|41802.1|41843.6|41803.6|41839|41799|0
1756941900000|2025-09-03 23:25:00|41843.6|41803.6|41839|41799|41843.6|41803.6|41839|41799|0
1756942200000|2025-09-03 23:30:00|41839.7|41799.7|41830.4|41790.4|41840.5|41800.5|41830.4|41790.4|0
1756942500000|2025-09-03 23:35:00|41830.3|41790.3|41833.5|41793.5|41833.5|41793.5|41826.5|41786.5|0
1756942800000|2025-09-03 23:40:00|41832.7|41792.7|41824.1|41784.1|41833.5|41793.5|41824.1|41784.1|0
1756943100000|2025-09-03 23:45:00|41824.9|41784.9|41825.7|41785.7|41827.2|41787.2|41824.1|41784.1|0
1756943400000|2025-09-03 23:50:00|41824.9|41784.9|41828.8|41788.8|41834.3|41794.3|41824.9|41784.9|0
1756943700000|2025-09-03 23:55:00|41827.2|41787.2|41830.4|41790.4|41831.1|41791.1|41827.2|41787.2|0
1756944000000|2025-09-04 00:00:00|41830.3|41790.3|41864|41824|41864.8|41824.8|41822.5|41782.5|0
1756944300000|2025-09-04 00:05:00|41863.9|41823.9|41856.4|41816.4|41865|41825|41851.7|41811.7|0
1756944600000|2025-09-04 00:10:00|41856.3|41816.3|41871|41831|41871|41831|41847|41807|0
1756944900000|2025-09-04 00:15:00|41870.9|41830.9|41885.4|41845.4|41893.1|41853.1|41861.7|41821.7|0
1756945200000|2025-09-04 00:20:00|41885.5|41845.5|41862.6|41822.6|41905|41865|41862.6|41822.6|0
1756945500000|2025-09-04 00:25:00|41855|41815|41885.4|41845.4|41893.1|41853.1|41854.8|41814.8|0
1756945800000|2025-09-04 00:30:00|41885.3|41845.3|41900.8|41860.8|41900.8|41860.8|41881.5|41841.5|0
1756946100000|2025-09-04 00:35:00|41900.7|41860.7|41900.7|41860.7|41908.5|41868.5|41893.1|41853.1|0
1756946400000|2025-09-04 00:40:00|41900.8|41860.8|41885.9|41845.9|41901|41861|41885.4|41845.4|0
1756946700000|2025-09-04 00:45:00|41885.8|41845.8|41893.3|41853.3|41897.2|41857.2|41878|41838|0
1756947000000|2025-09-04 00:50:00|41893.4|41853.4|41908.7|41868.7|41908.7|41868.7|41893.3|41853.3|0
1756947300000|2025-09-04 00:55:00|41908.6|41868.6|41901|41861|41908.7|41868.7|41900.9|41860.9|0
1756947600000|2025-09-04 01:00:00|41901.1|41861.1|41893.5|41853.5|41901.3|41861.3|41885.6|41845.6|0
1756947900000|2025-09-04 01:05:00|41893.6|41853.6|41893.5|41853.5|41901.2|41861.2|41885.7|41845.7|0
1756948200000|2025-09-04 01:10:00|41901.1|41861.1|41878.1|41838.1|41901.2|41861.2|41878.1|41838.1|0
1756948500000|2025-09-04 01:15:00|41878|41838|41889.7|41849.7|41893.4|41853.4|41870.4|41830.4|0
1756948800000|2025-09-04 01:20:00|41893.5|41853.5|41878|41838|41893.5|41853.5|41878|41838|0
1756949100000|2025-09-04 01:25:00|41877.9|41837.9|41877.9|41837.9|41878.1|41838.1|41870.3|41830.3|0
1756949400000|2025-09-04 01:30:00|41874.1|41834.1|41870.3|41830.3|41878.2|41838.2|41870.3|41830.3|0
1756949700000|2025-09-04 01:35:00|41870.4|41830.4|41847.3|41807.3|41870.5|41830.5|41847.2|41807.2|0
1756950000000|2025-09-04 01:40:00|41847.4|41807.4|41855.2|41815.2|41862.8|41822.8|41847.4|41807.4|0
1756950300000|2025-09-04 01:45:00|41855.3|41815.3|41839.7|41799.7|41855.3|41815.3|41839.6|41799.6|0
1756950600000|2025-09-04 01:50:00|41839.8|41799.8|41832.1|41792.1|41839.8|41799.8|41832.1|41792.1|0
1756950900000|2025-09-04 01:55:00|41824.5|41784.5|41832.4|41792.4|41832.4|41792.4|41816.8|41776.8|0
1756951200000|2025-09-04 02:00:00|41832.5|41792.5|41848.1|41808.1|41848.2|41808.2|41824.8|41784.8|0
1756951500000|2025-09-04 02:05:00|41840.5|41800.5|41848.4|41808.4|41856.3|41816.3|41840.4|41800.4|0
1756951800000|2025-09-04 02:10:00|41848.3|41808.3|41863.5|41823.5|41863.5|41823.5|41840.5|41800.5|0
1756952100000|2025-09-04 02:15:00|41859.7|41819.7|41855.8|41815.8|41863.5|41823.5|41848.1|41808.1|0
1756952400000|2025-09-04 02:20:00|41855.7|41815.7|41855.6|41815.6|41855.8|41815.8|41848|41808|0
1756952700000|2025-09-04 02:25:00|41851.8|41811.8|41839.9|41799.9|41855.6|41815.6|41832.4|41792.4|0
1756953000000|2025-09-04 02:30:00|41839.8|41799.8|41847.8|41807.8|41847.8|41807.8|41828.4|41788.4|0
1756953300000|2025-09-04 02:35:00|41847.7|41807.7|41847.8|41807.8|41855.5|41815.5|41840.1|41800.1|0
1756953600000|2025-09-04 02:40:00|41844|41804|41840.1|41800.1|41844|41804|41832.5|41792.5|0
1756953900000|2025-09-04 02:45:00|41840.2|41800.2|41832.6|41792.6|41840.2|41800.2|41832.5|41792.5|0
1756954200000|2025-09-04 02:50:00|41832.5|41792.5|41817|41777|41832.6|41792.6|41801.9|41761.9|0
1756954500000|2025-09-04 02:55:00|41817.1|41777.1|41801.6|41761.6|41817.2|41777.2|41793.8|41753.8|0
1756954800000|2025-09-04 03:00:00|41801.5|41761.5|41793.8|41753.8|41801.6|41761.6|41786.2|41746.2|0
1756955100000|2025-09-04 03:05:00|41786.2|41746.2|41786.2|41746.2|41793.8|41753.8|41786.1|41746.1|0
1756955400000|2025-09-04 03:10:00|41793.8|41753.8|41794|41754|41794|41754|41793.8|41753.8|0
1756955700000|2025-09-04 03:15:00|41797.8|41757.8|41794|41754|41801.6|41761.6|41790.2|41750.2|0
1756956000000|2025-09-04 03:20:00|41801.6|41761.6|41801.5|41761.5|41809.4|41769.4|41801.5|41761.5|0
1756956300000|2025-09-04 03:25:00|41801.6|41761.6|41801.3|41761.3|41809.1|41769.1|41797.5|41757.5|0
1756956600000|2025-09-04 03:30:00|41801.4|41761.4|41801|41761|41801.4|41761.4|41801|41761|0
1756956900000|2025-09-04 03:35:00|41800.9|41760.9|41808.6|41768.6|41816.2|41776.2|41800.9|41760.9|0
1756957200000|2025-09-04 03:40:00|41812.4|41772.4|41816.3|41776.3|41816.3|41776.3|41808.5|41768.5|0
1756957500000|2025-09-04 03:45:00|41816.4|41776.4|41816.3|41776.3|41824|41784|41812.4|41772.4|0
1756957800000|2025-09-04 03:50:00|41816.4|41776.4|41816.3|41776.3|41816.4|41776.4|41812.4|41772.4|0
1756958100000|2025-09-04 03:55:00|41816.2|41776.2|41820.2|41780.2|41824|41784|41812.4|41772.4|0
1756958400000|2025-09-04 04:00:00|41824|41784|41824.4|41784.4|41824.4|41784.4|41820.2|41780.2|0
1756958700000|2025-09-04 04:05:00|41824.3|41784.3|41839.6|41799.6|41839.7|41799.7|41824.3|41784.3|0
1756959000000|2025-09-04 04:10:00|41839.7|41799.7|41847.4|41807.4|41855.1|41815.1|41839.7|41799.7|0
1756959300000|2025-09-04 04:15:00|41847.5|41807.5|41859|41819|41862.8|41822.8|41847.4|41807.4|0
1756959600000|2025-09-04 04:20:00|41862.8|41822.8|41855.2|41815.2|41862.9|41822.9|41851.3|41811.3|0
1756959900000|2025-09-04 04:25:00|41862.8|41822.8|41862.9|41822.9|41862.9|41822.9|41855.2|41815.2|0
1756960200000|2025-09-04 04:30:00|41862.8|41822.8|41862.9|41822.9|41870.5|41830.5|41862.8|41822.8|0
1756960500000|2025-09-04 04:35:00|41862.8|41822.8|41870.4|41830.4|41878.1|41838.1|41862.8|41822.8|0
1756960800000|2025-09-04 04:40:00|41870.5|41830.5|41866.4|41826.4|41870.5|41830.5|41862.7|41822.7|0
1756961100000|2025-09-04 04:45:00|41862.7|41822.7|41885.5|41845.5|41885.7|41845.7|41862.7|41822.7|0
1756961400000|2025-09-04 04:50:00|41885.6|41845.6|41885.6|41845.6|41885.6|41845.6|41885.5|41845.5|0
1756961700000|2025-09-04 04:55:00|41885.5|41845.5|41885.6|41845.6|41885.6|41845.6|41885.5|41845.5|0
1756962000000|2025-09-04 05:00:00|41885.5|41845.5|41870.3|41830.3|41885.6|41845.6|41870.3|41830.3|0
1756962300000|2025-09-04 05:05:00|41870.2|41830.2|41878.1|41838.1|41878.1|41838.1|41862.7|41822.7|0
1756962600000|2025-09-04 05:10:00|41878|41838|41878.1|41838.1|41893.3|41853.3|41870.4|41830.4|0
1756962900000|2025-09-04 05:15:00|41878|41838|41886|41846|41893.6|41853.6|41870.4|41830.4|0
1756963200000|2025-09-04 05:20:00|41886.1|41846.1|41831.8|41791.8|41886.1|41846.1|41831.8|41791.8|0
1756963500000|2025-09-04 05:25:00|41831.7|41791.7|41824.3|41784.3|41847.2|41807.2|41816.6|41776.6|0
1756963800000|2025-09-04 05:30:00|41828.1|41788.1|41815.1|41775.1|41830.5|41790.5|41799.8|41759.8|0
1756964100000|2025-09-04 05:35:00|41815|41775|41822.6|41782.6|41830.5|41790.5|41807.5|41767.5|0
1756964400000|2025-09-04 05:40:00|41822.7|41782.7|41807.4|41767.4|41830.4|41790.4|41807.4|41767.4|0
1756964700000|2025-09-04 05:45:00|41807.3|41767.3|41814.9|41774.9|41815|41775|41799.7|41759.7|0
1756965000000|2025-09-04 05:50:00|41814.8|41774.8|41815|41775|41815|41775|41799.5|41759.5|0
1756965300000|2025-09-04 05:55:00|41814.9|41774.9|41837.7|41797.7|41845.3|41805.3|41799.7|41759.7|0
1756965600000|2025-09-04 06:00:00|41862.1|41842.1|41839.6|41819.6|41877.1|41857.1|41829.6|41809.6|17
1756965900000|2025-09-04 06:05:00|41842.1|41822.1|41852.1|41832.1|41859.6|41839.6|41824.6|41804.6|10
1756966200000|2025-09-04 06:10:00|41849.6|41829.6|41817.1|41797.1|41849.6|41829.6|41814.6|41794.6|21
1756966500000|2025-09-04 06:15:00|41814.6|41794.6|41832.1|41812.1|41832.1|41812.1|41787.1|41767.1|45
1756966800000|2025-09-04 06:20:00|41829.6|41809.6|41812.1|41792.1|41842.1|41822.1|41802.1|41782.1|19
1756967100000|2025-09-04 06:25:00|41809.6|41789.6|41787.1|41767.1|41812.1|41792.1|41779.6|41759.6|20
1756967400000|2025-09-04 06:30:00|41784.6|41764.6|41787.1|41767.1|41792.1|41772.1|41764.6|41744.6|24
1756967700000|2025-09-04 06:35:00|41784.6|41764.6|41797.1|41777.1|41812.1|41792.1|41784.6|41764.6|11
1756968000000|2025-09-04 06:40:00|41794.6|41774.6|41812.1|41792.1|41817.1|41797.1|41787.1|41767.1|9
1756968300000|2025-09-04 06:45:00|41809.6|41789.6|41837.1|41817.1|41837.1|41817.1|41809.6|41789.6|13
1756968600000|2025-09-04 06:50:00|41839.6|41819.6|41847.1|41827.1|41864.6|41844.6|41832.1|41812.1|43
1756968900000|2025-09-04 06:55:00|41849.6|41829.6|41829.6|41809.6|41849.6|41829.6|41812.1|41792.1|70
1756969200000|2025-09-04 07:00:00|41832.1|41812.1|41804.6|41784.6|41892.1|41872.1|41779.6|41759.6|418
1756969500000|2025-09-04 07:05:00|41807.1|41787.1|41839.6|41819.6|41844.6|41824.6|41784.6|41764.6|151
1756969800000|2025-09-04 07:10:00|41842.1|41822.1|41819.6|41799.6|41852.1|41832.1|41807.1|41787.1|132
1756970100000|2025-09-04 07:15:00|41822.1|41802.1|41774.6|41754.6|41852.1|41832.1|41769.6|41749.6|147
1756970400000|2025-09-04 07:20:00|41772.1|41752.1|41759.6|41739.6|41777.1|41757.1|41722.1|41702.1|171
1756970700000|2025-09-04 07:25:00|41762.1|41742.1|41799.6|41779.6|41804.6|41784.6|41744.6|41724.6|150
1756971000000|2025-09-04 07:30:00|41798|41778|41818|41798|41820.5|41800.5|41755.5|41735.5|125
1756971300000|2025-09-04 07:35:00|41820.5|41800.5|41823|41803|41870.5|41850.5|41818|41798|155
1756971600000|2025-09-04 07:40:00|41822.7|41802.7|41892.7|41872.7|41892.7|41872.7|41822.7|41802.7|166
1756971900000|2025-09-04 07:45:00|41890.2|41870.2|41900.2|41880.2|41905.2|41885.2|41867.7|41847.7|91
1756972200000|2025-09-04 07:50:00|41897.4|41877.4|41887.4|41867.4|41907.4|41887.4|41877.4|41857.4|119
1756972500000|2025-09-04 07:55:00|41889.9|41869.9|41909.9|41889.9|41939.9|41919.9|41889.9|41869.9|130
1756972800000|2025-09-04 08:00:00|41910|41890|41892.5|41872.5|41930|41910|41885|41865|151
1756973100000|2025-09-04 08:05:00|41890|41870|41890|41870|41897.5|41877.5|41860|41840|74
1756973400000|2025-09-04 08:10:00|41892.1|41872.1|41894.6|41874.6|41899.6|41879.6|41862.1|41842.1|86
1756973700000|2025-09-04 08:15:00|41897.1|41877.1|41902.1|41882.1|41917.1|41897.1|41894.6|41874.6|59
1756974000000|2025-09-04 08:20:00|41902.8|41882.8|41872.8|41852.8|41907.8|41887.8|41862.8|41842.8|76
1756974300000|2025-09-04 08:25:00|41870.3|41850.3|41885.3|41865.3|41890.3|41870.3|41852.8|41832.8|59
1756974600000|2025-09-04 08:30:00|41887.7|41867.7|41802.7|41782.7|41895.2|41875.2|41785.2|41765.2|99
1756974900000|2025-09-04 08:35:00|41800.2|41780.2|41835.2|41815.2|41845.2|41825.2|41785.2|41765.2|47
1756975200000|2025-09-04 08:40:00|41836|41816|41821|41801|41841|41821|41811|41791|42
1756975500000|2025-09-04 08:45:00|41823.5|41803.5|41796|41776|41823.5|41803.5|41791|41771|34
1756975800000|2025-09-04 08:50:00|41795.7|41775.7|41825.7|41805.7|41843.2|41823.2|41790.7|41770.7|36
1756976100000|2025-09-04 08:55:00|41828.2|41808.2|41803.2|41783.2|41835.7|41815.7|41800.7|41780.7|19
1756976400000|2025-09-04 09:00:00|41802.3|41782.3|41807.3|41787.3|41809.8|41789.8|41769.8|41749.8|100
1756976700000|2025-09-04 09:05:00|41804.8|41784.8|41827.3|41807.3|41832.3|41812.3|41799.8|41779.8|66
1756977000000|2025-09-04 09:10:00|41824.8|41804.8|41849.8|41829.8|41854.8|41834.8|41822.3|41802.3|59
1756977300000|2025-09-04 09:15:00|41852.3|41832.3|41802.3|41782.3|41857.3|41837.3|41797.3|41777.3|54
1756977600000|2025-09-04 09:20:00|41804|41784|41851.5|41831.5|41854|41834|41804|41784|37
1756977900000|2025-09-04 09:25:00|41854|41834|41854|41834|41864|41844|41836.5|41816.5|46
1756978200000|2025-09-04 09:30:00|41853.5|41833.5|41881|41861|41893.5|41873.5|41853.5|41833.5|58
1756978500000|2025-09-04 09:35:00|41878.5|41858.5|41886|41866|41893.5|41873.5|41873.5|41853.5|33
1756978800000|2025-09-04 09:40:00|41885.5|41865.5|41883|41863|41893|41873|41873|41853|48
1756979100000|2025-09-04 09:45:00|41880.5|41860.5|41888|41868|41893|41873|41878|41858|83
1756979400000|2025-09-04 09:50:00|41888.4|41868.4|41853.4|41833.4|41890.9|41870.9|41848.4|41828.4|50
1756979700000|2025-09-04 09:55:00|41850.9|41830.9|41880.9|41860.9|41883.4|41863.4|41835.9|41815.9|30
1756980000000|2025-09-04 10:00:00|41882.8|41862.8|41910.3|41890.3|41912.8|41892.8|41865.3|41845.3|57
1756980300000|2025-09-04 10:05:00|41912.8|41892.8|41920.3|41900.3|41922.8|41902.8|41905.3|41885.3|36
1756980600000|2025-09-04 10:10:00|41918.6|41898.6|42061.1|42041.1|42073.6|42053.6|41913.6|41893.6|455
1756980900000|2025-09-04 10:15:00|42058.6|42038.6|41986.1|41966.1|42101.1|42081.1|41976.1|41956.1|266
1756981200000|2025-09-04 10:20:00|41985|41965|42012.5|41992.5|42017.5|41997.5|41985|41965|73
1756981500000|2025-09-04 10:25:00|42015|41995|41987.5|41967.5|42017.5|41997.5|41980|41960|58
1756981800000|2025-09-04 10:30:00|41984.9|41964.9|41982.4|41962.4|41994.9|41974.9|41957.4|41937.4|48
1756982100000|2025-09-04 10:35:00|41984.9|41964.9|41982.4|41962.4|42004.9|41984.9|41979.9|41959.9|88
1756982400000|2025-09-04 10:40:00|41986.1|41966.1|41966.1|41946.1|41986.1|41966.1|41956.1|41936.1|33
1756982700000|2025-09-04 10:45:00|41963.6|41943.6|41963.6|41943.6|41971.1|41951.1|41946.1|41926.1|25
1756983000000|2025-09-04 10:50:00|41961.5|41941.5|41954|41934|41974|41954|41949|41929|32
1756983300000|2025-09-04 10:55:00|41956.5|41936.5|41931.5|41911.5|41956.5|41936.5|41929|41909|39
1756983600000|2025-09-04 11:00:00|41930.2|41910.2|41947.7|41927.7|41952.7|41932.7|41920.2|41900.2|53
1756983900000|2025-09-04 11:05:00|41945.2|41925.2|41957.7|41937.7|41962.7|41942.7|41935.2|41915.2|53
1756984200000|2025-09-04 11:10:00|41957.3|41937.3|41962.3|41942.3|41974.8|41954.8|41939.8|41919.8|78
1756984500000|2025-09-04 11:15:00|41959.8|41939.8|41962.3|41942.3|41977.3|41957.3|41952.3|41932.3|23
1756984800000|2025-09-04 11:20:00|41963.2|41943.2|41968.2|41948.2|41970.7|41950.7|41945.7|41925.7|37
1756985100000|2025-09-04 11:25:00|41970.7|41950.7|41988.2|41968.2|41993.2|41973.2|41955.7|41935.7|17
1756985400000|2025-09-04 11:30:00|41988.6|41968.6|41986.1|41966.1|41998.6|41978.6|41976.1|41956.1|38
1756985700000|2025-09-04 11:35:00|41983.6|41963.6|41976.1|41956.1|41986.1|41966.1|41971.1|41951.1|14
1756986000000|2025-09-04 11:40:00|41977.5|41957.5|41967.5|41947.5|41982.5|41962.5|41957.5|41937.5|22
1756986300000|2025-09-04 11:45:00|41970|41950|41975|41955|41982.5|41962.5|41962.5|41942.5|24
1756986600000|2025-09-04 11:50:00|41974.9|41954.9|41949.9|41929.9|41974.9|41954.9|41932.4|41912.4|48
1756986900000|2025-09-04 11:55:00|41952.4|41932.4|41989.9|41969.9|41992.4|41972.4|41952.4|41932.4|66
1756987200000|2025-09-04 12:00:00|41991.3|41971.3|42013.8|41993.8|42021.3|42001.3|41991.3|41971.3|58
1756987500000|2025-09-04 12:05:00|42011.3|41991.3|42011.3|41991.3|42021.3|42001.3|42003.8|41983.8|35
1756987800000|2025-09-04 12:10:00|42008.8|41988.8|42003.8|41983.8|42023.8|42003.8|42003.8|41983.8|47
1756988100000|2025-09-04 12:15:00|42001.3|41981.3|41918.8|41898.8|42003.8|41983.8|41916.3|41896.3|88
1756988400000|2025-09-04 12:20:00|41921|41901|41928.5|41908.5|41936|41916|41916|41896|47
1756988700000|2025-09-04 12:25:00|41931|41911|41941|41921|41951|41931|41926|41906|33
1756989000000|2025-09-04 12:30:00|41940.6|41920.6|41918.1|41898.1|41945.6|41925.6|41895.6|41875.6|73
1756989300000|2025-09-04 12:35:00|41915.6|41895.6|41908.1|41888.1|41923.1|41903.1|41903.1|41883.1|46
1756989600000|2025-09-04 12:40:00|41904.6|41884.6|41922.1|41902.1|41924.6|41904.6|41894.6|41874.6|32
1756989900000|2025-09-04 12:45:00|41924.6|41904.6|41954.6|41934.6|41954.6|41934.6|41917.1|41897.1|31
1756990200000|2025-09-04 12:50:00|41954|41934|41954|41934|41976.5|41956.5|41944|41924|43
1756990500000|2025-09-04 12:55:00|41951.5|41931.5|41996.5|41976.5|42001.5|41981.5|41949|41929|89
1756990800000|2025-09-04 13:00:00|41996.8|41976.8|41994.3|41974.3|41996.8|41976.8|41969.3|41949.3|40
1756991100000|2025-09-04 13:05:00|41996.8|41976.8|42001.8|41981.8|42006.8|41986.8|41989.3|41969.3|36
1756991400000|2025-09-04 13:10:00|42003.2|41983.2|41990.7|41970.7|42010.7|41990.7|41990.7|41970.7|31
1756991700000|2025-09-04 13:15:00|41988.2|41968.2|42000.7|41980.7|42005.7|41985.7|41983.2|41963.2|44
1756992000000|2025-09-04 13:20:00|42001.4|41981.4|41978.9|41958.9|42003.9|41983.9|41968.9|41948.9|40
1756992300000|2025-09-04 13:25:00|41976.4|41956.4|41991.4|41971.4|41993.9|41973.9|41966.4|41946.4|80
1756992600000|2025-09-04 13:30:00|41989.7|41969.7|41989.7|41969.7|42004.7|41984.7|41974.7|41954.7|84
1756992900000|2025-09-04 13:35:00|41992.2|41972.2|42019.7|41999.7|42024.7|42004.7|41992.2|41972.2|68
1756993200000|2025-09-04 13:40:00|42020.8|42000.8|42023.3|42003.3|42035.8|42015.8|42013.3|41993.3|54
1756993500000|2025-09-04 13:45:00|42025.8|42005.8|42003.3|41983.3|42035.8|42015.8|41990.8|41970.8|86
1756993800000|2025-09-04 13:50:00|42002|41982|41964.5|41944.5|42012|41992|41959.5|41939.5|61
1756994100000|2025-09-04 13:55:00|41962|41942|41977|41957|41982|41962|41959.5|41939.5|47
1756994400000|2025-09-04 14:00:00|41975.9|41955.9|41978.4|41958.4|42008.4|41988.4|41968.4|41948.4|80
1756994700000|2025-09-04 14:05:00|41980.9|41960.9|41945.9|41925.9|41998.4|41978.4|41938.4|41918.4|84
1756995000000|2025-09-04 14:10:00|41947.8|41927.8|41920.3|41900.3|41957.8|41937.8|41917.8|41897.8|101
1756995300000|2025-09-04 14:15:00|41917.8|41897.8|41957.8|41937.8|41960.3|41940.3|41912.8|41892.8|61
1756995600000|2025-09-04 14:20:00|41956|41936|41996|41976|42003.5|41983.5|41953.5|41933.5|90
1756995900000|2025-09-04 14:25:00|41998.5|41978.5|41988.5|41968.5|42003.5|41983.5|41961|41941|93
1756996200000|2025-09-04 14:30:00|41986|41966|42003.5|41983.5|42008.5|41988.5|41968.5|41948.5|58
1756996500000|2025-09-04 14:35:00|42001|41981|42026|42006|42041|42021|42001|41981|70
1756996800000|2025-09-04 14:40:00|42027.9|42007.9|42022.9|42002.9|42035.4|42015.4|42017.9|41997.9|49
1756997100000|2025-09-04 14:45:00|42025.4|42005.4|42045.4|42025.4|42052.9|42032.9|42025.4|42005.4|73
1756997400000|2025-09-04 14:50:00|42045.7|42025.7|42013.2|41993.2|42045.7|42025.7|42013.2|41993.2|59
1756997700000|2025-09-04 14:55:00|42015.7|41995.7|42028.2|42008.2|42035.7|42015.7|42008.2|41988.2|52
1756998000000|2025-09-04 15:00:00|42028.7|42008.7|41998.7|41978.7|42038.7|42018.7|41988.7|41968.7|120
1756998300000|2025-09-04 15:05:00|42001.2|41981.2|42013.7|41993.7|42013.7|41993.7|41998.7|41978.7|41
1756998600000|2025-09-04 15:10:00|42013.8|41993.8|42001.3|41981.3|42026.3|42006.3|41991.3|41971.3|84
1756998900000|2025-09-04 15:15:00|42003.8|41983.8|42023.8|42003.8|42033.8|42013.8|41998.8|41978.8|96
1756999200000|2025-09-04 15:20:00|42021.5|42001.5|42011.5|41991.5|42036.5|42016.5|42011.5|41991.5|122
1756999500000|2025-09-04 15:25:00|42009|41989|42024|42004|42036.5|42016.5|42006.5|41986.5|138
1756999800000|2025-09-04 15:30:00|42026.5|42006.5|41996.5|41976.5|42031.5|42011.5|41991.5|41971.5|240
1757000100000|2025-09-04 15:35:00|42001.5|41981.5|41979|41959|42004|41984|41966.5|41946.5|172
1757000400000|2025-09-04 15:40:00|41976.5|41956.5|41971.5|41951.5|41986.5|41966.5|41964|41944|56
1757000700000|2025-09-04 15:45:00|41976.5|41956.5|41979|41959|41986.5|41966.5|41966.5|41946.5|15
1757001000000|2025-09-04 15:50:00|41984|41954|41999|41974|41999|41974|41979|41954|15
1757001300000|2025-09-04 15:55:00|41994|41969|41989|41964|42004|41979|41989|41964|23
1757001600000|2025-09-04 16:00:00|41994|41969|41989|41964|41994|41969|41969|41944|71
1757001900000|2025-09-04 16:05:00|41994|41969|42004|41979|42004|41979|41984|41959|32
1757002200000|2025-09-04 16:10:00|42009|41984|42009|41979|42009|41984|41999|41974|15
1757002500000|2025-09-04 16:15:00|42004|41974|41999|41974|42009|41984|41994|41969|19
1757002800000|2025-09-04 16:20:00|42004|41979|41994|41969|42004|41979|41989|41964|18
1757003100000|2025-09-04 16:25:00|41989|41964|41979|41949|41994|41964|41974|41949|13
1757003400000|2025-09-04 16:30:00|41974|41954|41984|41959|41989|41964|41974|41954|13
1757003700000|2025-09-04 16:35:00|41989|41964|41994|41969|41999|41969|41984|41959|7
1757004000000|2025-09-04 16:40:00|41989|41964|41989|41964|41999|41969|41979|41954|20
1757004300000|2025-09-04 16:45:00|41994|41969|42009|41984|42014|41984|41989|41964|19
1757004600000|2025-09-04 16:50:00|42004|41979|42004|41979|42009|41979|41994|41969|15
1757004900000|2025-09-04 16:55:00|42009|41984|41999|41974|42009|41984|41994|41969|9
1757005200000|2025-09-04 17:00:00|42004|41979|42024|41999|42024|41999|42004|41979|13
1757005500000|2025-09-04 17:05:00|42029|42004|42034|42009|42034|42009|42024|41999|7
1757005800000|2025-09-04 17:10:00|42039|42004|42019|41989|42039|42004|42014|41989|9
1757006100000|2025-09-04 17:15:00|42024|41994|42034|42009|42034|42009|42024|41989|12
1757006400000|2025-09-04 17:20:00|42039|42004|42049|42019|42054|42024|42034|42004|8
1757006700000|2025-09-04 17:25:00|42044|42024|42064|42034|42064|42034|42044|42024|23
1757007000000|2025-09-04 17:30:00|42059|42039|42034|42009|42059|42039|42034|42009|28
1757007300000|2025-09-04 17:35:00|42039|42014|42044|42014|42044|42019|42034|42009|4
1757007600000|2025-09-04 17:40:00|42049|42019|42049|42024|42049|42024|42044|42014|19
1757007900000|2025-09-04 17:45:00|42054|42029|42059|42034|42059|42034|42049|42024|5
1757008200000|2025-09-04 17:50:00|42064|42039|42064|42039|42069|42044|42064|42034|13
1757008500000|2025-09-04 17:55:00|42059|42034|42059|42029|42064|42039|42054|42029|6
1757008800000|2025-09-04 18:00:00|42064|42034|42054|42029|42064|42034|42054|42029|2
1757009100000|2025-09-04 18:05:00|42049|42024|42049|42019|42054|42029|42049|42019|3
1757009400000|2025-09-04 18:10:00|42054|42024|42059|42029|42059|42029|42049|42019|6
1757009700000|2025-09-04 18:15:00|42064|42034|42054|42029|42064|42034|42054|42024|2
1757010000000|2025-09-04 18:20:00|42049|42024|42049|42019|42054|42024|42044|42019|2
1757010300000|2025-09-04 18:25:00|42044|42024|42041.5|42021.5|42054|42024|42041.5|42019|9
1757010600000|2025-09-04 18:30:00|42044|42024|42054|42034|42054|42034|42034|42014|7
1757010900000|2025-09-04 18:35:00|42051.5|42031.5|42046.5|42026.5|42054|42034|42046.5|42026.5|2
1757011200000|2025-09-04 18:40:00|42049|42029|42054|42034|42056.5|42036.5|42049|42029|3
1757011500000|2025-09-04 18:45:00|42056.5|42036.5|42064|42044|42066.5|42046.5|42051.5|42031.5|5
1757011800000|2025-09-04 18:50:00|42066.5|42046.5|42061.5|42041.5|42066.5|42046.5|42059|42039|4
1757012100000|2025-09-04 18:55:00|42064|42044|42061.5|42041.5|42064|42044|42059|42039|4
1757012400000|2025-09-04 19:00:00|42059|42039|42061.5|42041.5|42066.5|42046.5|42056.5|42036.5|5
1757012700000|2025-09-04 19:05:00|42064|42044|42081.5|42061.5|42081.5|42061.5|42064|42044|5
1757013000000|2025-09-04 19:10:00|42084|42064|42096.5|42076.5|42101.5|42081.5|42081.5|42061.5|13
1757013300000|2025-09-04 19:15:00|42099|42079|42094|42074|42104|42084|42091.5|42071.5|12
1757013600000|2025-09-04 19:20:00|42096.5|42076.5|42091.5|42071.5|42099|42079|42091.5|42071.5|4
1757013900000|2025-09-04 19:25:00|42094|42074|42089|42069|42094|42074|42084|42064|12
1757014200000|2025-09-04 19:30:00|42086.5|42066.5|42089|42069|42091.5|42071.5|42081.5|42061.5|4
1757014500000|2025-09-04 19:35:00|42086.5|42066.5|42091.5|42071.5|42091.5|42071.5|42076.5|42056.5|17
1757014800000|2025-09-04 19:40:00|42089|42069|42089|42069|42096.5|42076.5|42086.5|42066.5|23
1757015100000|2025-09-04 19:45:00|42086.5|42066.5|42079|42059|42086.5|42066.5|42076.5|42056.5|6
1757015400000|2025-09-04 19:50:00|42081.5|42061.5|42099|42079|42099|42079|42079|42059|13
1757015700000|2025-09-04 19:55:00|42096.5|42076.5|42114|42094|42116.5|42096.5|42096.5|42076.5|36
1757016000000|2025-09-04 20:00:00|42130.5|42090.5|42134.4|42094.4|42136|42096|42117.2|42077.2|1000
1757016300000|2025-09-04 20:05:00|42132.8|42092.8|42139.9|42099.9|42146.1|42106.1|42131.3|42091.3|0
1757016600000|2025-09-04 20:10:00|42139.8|42099.8|42153.2|42113.2|42161.8|42121.8|42136|42096|0
1757016900000|2025-09-04 20:15:00|42154.8|42114.8|42144.1|42104.1|42164.5|42124.5|42131.3|42091.3|0
1757017200000|2025-09-04 20:20:00|42144|42104|42144.1|42104.1|42147.2|42107.2|42137|42097|0
1757017500000|2025-09-04 20:25:00|42144|42104|42149.6|42109.6|42152.7|42112.7|42141|42101|0
1757017800000|2025-09-04 20:30:00|42149.5|42109.5|42151.1|42111.1|42151.1|42111.1|42145.6|42105.6|0
1757018100000|2025-09-04 20:35:00|42149.6|42109.6|42152.7|42112.7|42155.8|42115.8|42149.6|42109.6|0
1757018400000|2025-09-04 20:40:00|42151.1|42111.1|42152.7|42112.7|42155.8|42115.8|42149.6|42109.6|0
1757018700000|2025-09-04 20:45:00|42152.6|42112.6|42154.2|42114.2|42155.8|42115.8|42151.1|42111.1|0
1757019000000|2025-09-04 20:50:00|42152.7|42112.7|42151.1|42111.1|42158.9|42118.9|42151.1|42111.1|0
1757019300000|2025-09-04 20:55:00|42151.2|42111.2|42142.5|42102.5|42154.2|42114.2|42139.4|42099.4|0
1757019600000|2025-09-04 21:00:00|42143.3|42103.3|42142.5|42102.5|42148.8|42108.8|42142.5|42102.5|0
1757019900000|2025-09-04 21:05:00|42143.3|42103.3|42148.8|42108.8|42151.1|42111.1|42142.5|42102.5|0
1757020200000|2025-09-04 21:10:00|42148.7|42108.7|42148.8|42108.8|42152.7|42112.7|42147.2|42107.2|0
1757020500000|2025-09-04 21:15:00|42150.3|42110.3|42153.4|42113.4|42153.5|42113.5|42148.8|42108.8|0
1757020800000|2025-09-04 21:20:00|42151.9|42111.9|42157.4|42117.4|42157.4|42117.4|42151.9|42111.9|0
1757021100000|2025-09-04 21:25:00|42158.1|42118.1|42161.3|42121.3|42161.3|42121.3|42155|42115|0
1757021400000|2025-09-04 21:30:00|42161.2|42121.2|42158.9|42118.9|42161.2|42121.2|42158.9|42118.9|0
1757021700000|2025-09-04 21:35:00|42159|42119|42158.9|42118.9|42160.5|42120.5|42157.4|42117.4|0
1757022000000|2025-09-04 21:40:00|42159|42119|42158.1|42118.1|42161.3|42121.3|42157.4|42117.4|0
1757022300000|2025-09-04 21:45:00|42158.2|42118.2|42153.5|42113.5|42158.9|42118.9|42151.1|42111.1|0
1757022600000|2025-09-04 21:50:00|42154.2|42114.2|42157.4|42117.4|42157.4|42117.4|42153.5|42113.5|0
1757022900000|2025-09-04 21:55:00|42158.2|42118.2|42161.4|42121.4|42162.9|42122.9|42155.8|42115.8|0
1757023200000|2025-09-04 22:00:00|42161.3|42121.3|42163|42123|42169.3|42129.3|42144.7|42104.7|0
1757023500000|2025-09-04 22:05:00|42161.5|42121.5|42162.2|42122.2|42172.4|42132.4|42158.3|42118.3|0
1757023800000|2025-09-04 22:10:00|42162.3|42122.3|42161.4|42121.4|42163.8|42123.8|42159.9|42119.9|0
1757024100000|2025-09-04 22:15:00|42160.6|42120.6|42166.9|42126.9|42172.4|42132.4|42160.6|42120.6|0
1757024400000|2025-09-04 22:20:00|42165.3|42125.3|42162.2|42122.2|42166.9|42126.9|42162.2|42122.2|0
1757024700000|2025-09-04 22:25:00|42162.3|42122.3|42156.7|42116.7|42165.3|42125.3|42156.7|42116.7|0
1757025000000|2025-09-04 22:30:00|42155.2|42115.2|42155.2|42115.2|42158.3|42118.3|42152|42112|0
1757025300000|2025-09-04 22:35:00|42155.1|42115.1|42159.9|42119.9|42159.9|42119.9|42151.2|42111.2|0
1757025600000|2025-09-04 22:40:00|42159.8|42119.8|42156.7|42116.7|42159.9|42119.9|42153.6|42113.6|0
1757025900000|2025-09-04 22:45:00|42155.2|42115.2|42163.8|42123.8|42165.3|42125.3|42155.2|42115.2|0
1757026200000|2025-09-04 22:50:00|42164.6|42124.6|42161.4|42121.4|42164.6|42124.6|42159.9|42119.9|0
1757026500000|2025-09-04 22:55:00|42161.5|42121.5|42165.3|42125.3|42169.3|42129.3|42161.5|42121.5|0
1757026800000|2025-09-04 23:00:00|42163.8|42123.8|42163.8|42123.8|42170|42130|42162.2|42122.2|0
1757027100000|2025-09-04 23:05:00|42165.3|42125.3|42170|42130|42171.6|42131.6|42165.3|42125.3|0
1757027400000|2025-09-04 23:10:00|42170.1|42130.1|42171.6|42131.6|42171.6|42131.6|42165.3|42125.3|0
1757027700000|2025-09-04 23:15:00|42170|42130|42166.9|42126.9|42171.6|42131.6|42163.8|42123.8|0
1757028000000|2025-09-04 23:20:00|42166.1|42126.1|42166.9|42126.9|42166.9|42126.9|42165.3|42125.3|0
1757028300000|2025-09-04 23:25:00|42166.1|42126.1|42168.5|42128.5|42171.6|42131.6|42165.3|42125.3|0
1757028600000|2025-09-04 23:30:00|42170|42130|42165.3|42125.3|42171.6|42131.6|42164.6|42124.6|0
1757028900000|2025-09-04 23:35:00|42163.8|42123.8|42163|42123|42166.9|42126.9|42159.9|42119.9|0
1757029200000|2025-09-04 23:40:00|42162.2|42122.2|42159.9|42119.9|42163.8|42123.8|42159.9|42119.9|0
1757029500000|2025-09-04 23:45:00|42159.8|42119.8|42163|42123|42165.3|42125.3|42158.3|42118.3|0
1757029800000|2025-09-04 23:50:00|42162.2|42122.2|42162.4|42122.4|42169.3|42129.3|42157.7|42117.7|0
1757030100000|2025-09-04 23:55:00|42160.9|42120.9|42153.8|42113.8|42162.4|42122.4|42153.8|42113.8|0
1757030400000|2025-09-05 00:00:00|42153.9|42113.9|42150.7|42110.7|42159.3|42119.3|42150.7|42110.7|0
1757030700000|2025-09-05 00:05:00|42152.2|42112.2|42152.7|42112.7|42155.8|42115.8|42135.5|42095.5|0
1757031000000|2025-09-05 00:10:00|42152.8|42112.8|42155.9|42115.9|42155.9|42115.9|42148.8|42108.8|0
1757031300000|2025-09-05 00:15:00|42157.4|42117.4|42184.1|42144.1|42191.8|42151.8|42154.3|42114.3|0
1757031600000|2025-09-05 00:20:00|42184|42144|42176.4|42136.4|42184|42144|42168.7|42128.7|0
1757031900000|2025-09-05 00:25:00|42184|42144|42184.1|42144.1|42188|42148|42180.2|42140.2|0
1757032200000|2025-09-05 00:30:00|42184.2|42144.2|42187.9|42147.9|42191.7|42151.7|42176.4|42136.4|0
1757032500000|2025-09-05 00:35:00|42191.7|42151.7|42184|42144|42191.7|42151.7|42184|42144|0
1757032800000|2025-09-05 00:40:00|42176.4|42136.4|42168.8|42128.8|42184.1|42144.1|42168.8|42128.8|0
1757033100000|2025-09-05 00:45:00|42161.1|42121.1|42161.2|42121.2|42168.8|42128.8|42161.1|42121.1|0
1757033400000|2025-09-05 00:50:00|42165|42125|42161.2|42121.2|42165|42125|42153.5|42113.5|0
1757033700000|2025-09-05 00:55:00|42161.3|42121.3|42169|42129|42169|42129|42153.5|42113.5|0
1757034000000|2025-09-05 01:00:00|42169.1|42129.1|42161.4|42121.4|42169.1|42129.1|42161.2|42121.2|0
1757034300000|2025-09-05 01:05:00|42161.3|42121.3|42161.4|42121.4|42169|42129|42161.3|42121.3|0
1757034600000|2025-09-05 01:10:00|42161.3|42121.3|42161.4|42121.4|42169|42129|42161.3|42121.3|0
1757034900000|2025-09-05 01:15:00|42169|42129|42169|42129|42176.8|42136.8|42169|42129|0
1757035200000|2025-09-05 01:20:00|42169.1|42129.1|42169.2|42129.2|42176.8|42136.8|42169|42129|0
1757035500000|2025-09-05 01:25:00|42169.1|42129.1|42157.6|42117.6|42169.2|42129.2|42153.8|42113.8|0
1757035800000|2025-09-05 01:30:00|42161.4|42121.4|42153.7|42113.7|42161.4|42121.4|42146.1|42106.1|0
1757036100000|2025-09-05 01:35:00|42157.6|42117.6|42161.3|42121.3|42161.4|42121.4|42153.7|42113.7|0
1757036400000|2025-09-05 01:40:00|42161.4|42121.4|42165.1|42125.1|42168.9|42128.9|42157.4|42117.4|0
1757036700000|2025-09-05 01:45:00|42168.9|42128.9|42168.8|42128.8|42168.9|42128.9|42161.1|42121.1|0
1757037000000|2025-09-05 01:50:00|42168.9|42128.9|42176.5|42136.5|42176.5|42136.5|42168.9|42128.9|0
1757037300000|2025-09-05 01:55:00|42176.6|42136.6|42184.2|42144.2|42188.1|42148.1|42176.5|42136.5|0
1757037600000|2025-09-05 02:00:00|42184.1|42144.1|42176.6|42136.6|42184.1|42144.1|42168.9|42128.9|0
1757037900000|2025-09-05 02:05:00|42176.5|42136.5|42176.5|42136.5|42180.4|42140.4|42176.5|42136.5|0
1757038200000|2025-09-05 02:10:00|42176.4|42136.4|42176.4|42136.4|42176.5|42136.5|42172.6|42132.6|0
1757038500000|2025-09-05 02:15:00|42176.5|42136.5|42176.5|42136.5|42176.5|42136.5|42168.8|42128.8|0
1757038800000|2025-09-05 02:20:00|42176.6|42136.6|42176.5|42136.5|42176.6|42136.6|42176.5|42136.5|0
1757039100000|2025-09-05 02:25:00|42176.4|42136.4|42168.7|42128.7|42176.4|42136.4|42161.1|42121.1|0
1757039400000|2025-09-05 02:30:00|42168.8|42128.8|42176.5|42136.5|42176.5|42136.5|42168.7|42128.7|0
1757039700000|2025-09-05 02:35:00|42176.6|42136.6|42176.6|42136.6|42176.6|42136.6|42176.6|42136.6|0
1757040000000|2025-09-05 02:40:00|42176.7|42136.7|42176.7|42136.7|42176.7|42136.7|42176.6|42136.6|0
1757040300000|2025-09-05 02:45:00|42176.6|42136.6|42184.4|42144.4|42184.4|42144.4|42176.6|42136.6|0
1757040600000|2025-09-05 02:50:00|42184.3|42144.3|42176.7|42136.7|42184.3|42144.3|42176.7|42136.7|0
1757040900000|2025-09-05 02:55:00|42176.6|42136.6|42169|42129|42176.7|42136.7|42169|42129|0
1757041200000|2025-09-05 03:00:00|42168.9|42128.9|42161.3|42121.3|42169|42129|42157.5|42117.5|0
1757041500000|2025-09-05 03:05:00|42161.4|42121.4|42161.3|42121.3|42169|42129|42161.3|42121.3|0
1757041800000|2025-09-05 03:10:00|42161.2|42121.2|42161.2|42121.2|42161.3|42121.3|42161.1|42121.1|0
1757042100000|2025-09-05 03:15:00|42161.3|42121.3|42153.6|42113.6|42161.4|42121.4|42153.5|42113.5|0
1757042400000|2025-09-05 03:20:00|42153.5|42113.5|42161.3|42121.3|42161.3|42121.3|42153.5|42113.5|0
1757042700000|2025-09-05 03:25:00|42161.2|42121.2|42161.3|42121.3|42161.3|42121.3|42161.2|42121.2|0
1757043000000|2025-09-05 03:30:00|42161.4|42121.4|42161.2|42121.2|42161.4|42121.4|42161.1|42121.1|0
1757043300000|2025-09-05 03:35:00|42161.3|42121.3|42161.4|42121.4|42161.4|42121.4|42157.5|42117.5|0
1757043600000|2025-09-05 03:40:00|42161.3|42121.3|42169|42129|42169|42129|42161.3|42121.3|0
1757043900000|2025-09-05 03:45:00|42168.9|42128.9|42168.9|42128.9|42169|42129|42168.9|42128.9|0
1757044200000|2025-09-05 03:50:00|42169|42129|42169|42129|42169|42129|42168.9|42128.9|0
1757044500000|2025-09-05 03:55:00|42172.8|42132.8|42176.7|42136.7|42176.7|42136.7|42169.1|42129.1|0
1757044800000|2025-09-05 04:00:00|42180.5|42140.5|42176.7|42136.7|42180.5|42140.5|42176.7|42136.7|0
1757045100000|2025-09-05 04:05:00|42180.5|42140.5|42184.5|42144.5|42184.5|42144.5|42176.7|42136.7|0
1757045400000|2025-09-05 04:10:00|42184.6|42144.6|42184.5|42144.5|42192.3|42152.3|42184.5|42144.5|0
1757045700000|2025-09-05 04:15:00|42184.6|42144.6|42184.6|42144.6|42184.6|42144.6|42184.5|42144.5|0
1757046000000|2025-09-05 04:20:00|42184.5|42144.5|42192.2|42152.2|42192.2|42152.2|42184.5|42144.5|0
1757046300000|2025-09-05 04:25:00|42192.1|42152.1|42184.5|42144.5|42192.1|42152.1|42184.5|42144.5|0
1757046900000|2025-09-05 04:35:00|42192.2|42152.2|42184.6|42144.6|42192.2|42152.2|42184.5|42144.5|0
1757047200000|2025-09-05 04:40:00|42188.4|42148.4|42181.2|42141.2|42188.8|42148.8|42177.3|42137.3|0
1757047500000|2025-09-05 04:45:00|42181.1|42141.1|42177.2|42137.2|42181.1|42141.1|42177.2|42137.2|0
1757047800000|2025-09-05 04:50:00|42177.3|42137.3|42177.2|42137.2|42177.3|42137.3|42169.6|42129.6|0
1757048100000|2025-09-05 04:55:00|42173.4|42133.4|42177.2|42137.2|42177.3|42137.3|42173.4|42133.4|0
1757048400000|2025-09-05 05:00:00|42169.6|42129.6|42169.6|42129.6|42169.6|42129.6|42169.5|42129.5|0
1757048700000|2025-09-05 05:05:00|42177.2|42137.2|42177.3|42137.3|42177.3|42137.3|42169.6|42129.6|0
1757049000000|2025-09-05 05:10:00|42177.2|42137.2|42177.3|42137.3|42177.3|42137.3|42177.2|42137.2|0
1757049300000|2025-09-05 05:15:00|42177.4|42137.4|42188.9|42148.9|42192.7|42152.7|42177.4|42137.4|0
1757049600000|2025-09-05 05:20:00|42192.7|42152.7|42192.4|42152.4|42200.1|42160.1|42192.4|42152.4|0
1757049900000|2025-09-05 05:25:00|42192.3|42152.3|42200.1|42160.1|42200.1|42160.1|42192.3|42152.3|0
1757050200000|2025-09-05 05:30:00|42203.9|42163.9|42214.1|42174.1|42215.8|42175.8|42203.9|42163.9|0
1757050500000|2025-09-05 05:35:00|42214.2|42174.2|42229.5|42189.5|42229.8|42189.8|42214.1|42174.1|0
1757050800000|2025-09-05 05:40:00|42229.6|42189.6|42243.2|42203.2|42250.9|42210.9|42221.8|42181.8|0
1757051100000|2025-09-05 05:45:00|42235.6|42195.6|42235.5|42195.5|42250.8|42210.8|42227.8|42187.8|0
1757051400000|2025-09-05 05:50:00|42239.3|42199.3|42235.6|42195.6|42250.8|42210.8|42235.6|42195.6|0
1757051700000|2025-09-05 05:55:00|42239.4|42199.4|42212.6|42172.6|42239.4|42199.4|42212.6|42172.6|0
1757052000000|2025-09-05 06:00:00|42193.8|42173.8|42178.8|42158.8|42201.3|42181.3|42168.8|42148.8|34
1757052300000|2025-09-05 06:05:00|42176.3|42156.3|42183.8|42163.8|42183.8|42163.8|42148.8|42128.8|46
1757052600000|2025-09-05 06:10:00|42181.3|42161.3|42146.3|42126.3|42181.3|42161.3|42143.8|42123.8|20
1757052900000|2025-09-05 06:15:00|42151.3|42131.3|42151.3|42131.3|42163.8|42143.8|42131.3|42111.3|14
1757053200000|2025-09-05 06:20:00|42153.8|42133.8|42178.8|42158.8|42181.3|42161.3|42151.3|42131.3|18
1757053500000|2025-09-05 06:25:00|42176.3|42156.3|42191.3|42171.3|42196.3|42176.3|42176.3|42156.3|8
1757053800000|2025-09-05 06:30:00|42193.8|42173.8|42188.8|42168.8|42193.8|42173.8|42158.8|42138.8|34
1757054100000|2025-09-05 06:35:00|42191.3|42171.3|42183.8|42163.8|42206.3|42186.3|42183.8|42163.8|16
1757054400000|2025-09-05 06:40:00|42181.3|42161.3|42146.3|42126.3|42183.8|42163.8|42143.8|42123.8|19
1757054700000|2025-09-05 06:45:00|42143.8|42123.8|42181.3|42161.3|42181.3|42161.3|42141.3|42121.3|12
1757055000000|2025-09-05 06:50:00|42183.8|42163.8|42163.8|42143.8|42183.8|42163.8|42156.3|42136.3|8
1757055300000|2025-09-05 06:55:00|42166.3|42146.3|42141.3|42121.3|42171.3|42151.3|42136.3|42116.3|41
1757055600000|2025-09-05 07:00:00|42146.3|42126.3|42098.8|42078.8|42198.8|42178.8|42068.8|42048.8|408
1757055900000|2025-09-05 07:05:00|42103.8|42083.8|42003.8|41983.8|42113.8|42093.8|41958.8|41938.8|297
1757056200000|2025-09-05 07:10:00|42006.3|41986.3|41986.3|41966.3|42021.3|42001.3|41968.8|41948.8|188
1757056500000|2025-09-05 07:15:00|41983.8|41963.8|41968.8|41948.8|42023.8|42003.8|41963.8|41943.8|142
1757056800000|2025-09-05 07:20:00|41966.3|41946.3|41903.8|41883.8|41968.8|41948.8|41901.3|41881.3|153
1757057100000|2025-09-05 07:25:00|41898.8|41878.8|41888.8|41868.8|41908.8|41888.8|41866.3|41846.3|129
1757057400000|2025-09-05 07:30:00|41891.3|41871.3|41946.3|41926.3|41953.8|41933.8|41891.3|41871.3|191
1757057700000|2025-09-05 07:35:00|41948.8|41928.8|42026.3|42006.3|42026.3|42006.3|41943.8|41923.8|123
1757058000000|2025-09-05 07:40:00|42030.1|42010.1|42072.6|42052.6|42082.6|42062.6|42022.6|42002.6|116
1757058300000|2025-09-05 07:45:00|42075.1|42055.1|42090.1|42070.1|42102.6|42082.6|42067.6|42047.6|164
1757058600000|2025-09-05 07:50:00|42091.4|42071.4|42078.9|42058.9|42098.9|42078.9|42048.9|42028.9|159
1757058900000|2025-09-05 07:55:00|42081.4|42061.4|42033.9|42013.9|42101.4|42081.4|42031.4|42011.4|88
1757059200000|2025-09-05 08:00:00|42034.1|42014.1|41996.6|41976.6|42034.1|42014.1|41989.1|41969.1|70
1757059500000|2025-09-05 08:05:00|41999.1|41979.1|42004.1|41984.1|42019.1|41999.1|41979.1|41959.1|55
1757059800000|2025-09-05 08:10:00|42006.1|41986.1|42016.1|41996.1|42036.1|42016.1|41993.6|41973.6|23
1757060100000|2025-09-05 08:15:00|42018.6|41998.6|42038.6|42018.6|42051.1|42031.1|42001.1|41981.1|71
1757060400000|2025-09-05 08:20:00|42037.8|42017.8|42035.3|42015.3|42047.8|42027.8|42020.3|42000.3|24
1757060700000|2025-09-05 08:25:00|42032.8|42012.8|42040.3|42020.3|42050.3|42030.3|42020.3|42000.3|76
1757061000000|2025-09-05 08:30:00|42041.5|42021.5|42059|42039|42066.5|42046.5|42029|42009|40
1757061300000|2025-09-05 08:35:00|42061.5|42041.5|42029|42009|42071.5|42051.5|42029|42009|55
1757061600000|2025-09-05 08:40:00|42030.5|42010.5|42033|42013|42053|42033|42023|42003|23
1757061900000|2025-09-05 08:45:00|42030.5|42010.5|42005.5|41985.5|42033|42013|42005.5|41985.5|60
1757062200000|2025-09-05 08:50:00|42006.4|41986.4|42026.4|42006.4|42033.9|42013.9|42003.9|41983.9|30
1757062500000|2025-09-05 08:55:00|42023.9|42003.9|42013.9|41993.9|42028.9|42008.9|41993.9|41973.9|28
1757062800000|2025-09-05 09:00:00|42012.8|41992.8|41997.8|41977.8|42027.8|42007.8|41990.3|41970.3|28
1757063100000|2025-09-05 09:05:00|42000.3|41980.3|41987.8|41967.8|42032.8|42012.8|41987.8|41967.8|93
1757063400000|2025-09-05 09:10:00|41986.7|41966.7|42021.7|42001.7|42031.7|42011.7|41981.7|41961.7|126
1757063700000|2025-09-05 09:15:00|42024.2|42004.2|42021.7|42001.7|42031.7|42011.7|42006.7|41986.7|92
1757064000000|2025-09-05 09:20:00|42018.8|41998.8|42061.3|42041.3|42071.3|42051.3|42013.8|41993.8|157
1757064300000|2025-09-05 09:25:00|42063.8|42043.8|42053.8|42033.8|42088.8|42068.8|42033.8|42013.8|244
1757064600000|2025-09-05 09:30:00|42050.8|42030.8|42063.3|42043.3|42075.8|42055.8|42035.8|42015.8|105
1757064900000|2025-09-05 09:35:00|42060.8|42040.8|42073.3|42053.3|42088.3|42068.3|42060.8|42040.8|96
1757065200000|2025-09-05 09:40:00|42073.4|42053.4|42083.4|42063.4|42088.4|42068.4|42060.9|42040.9|92
1757065500000|2025-09-05 09:45:00|42080.9|42060.9|42068.4|42048.4|42090.9|42070.9|42068.4|42048.4|103
1757065800000|2025-09-05 09:50:00|42067.4|42047.4|42114.9|42094.9|42114.9|42094.9|42039.9|42019.9|131
1757066100000|2025-09-05 09:55:00|42117.4|42097.4|42137.4|42117.4|42149.9|42129.9|42109.9|42089.9|239
1757066400000|2025-09-05 10:00:00|42134.9|42114.9|42137.4|42117.4|42162.4|42142.4|42114.9|42094.9|121
1757066700000|2025-09-05 10:05:00|42139.9|42119.9|42144.9|42124.9|42147.4|42127.4|42127.4|42107.4|119
1757067000000|2025-09-05 10:10:00|42145.6|42125.6|42123.1|42103.1|42155.6|42135.6|42118.1|42098.1|105
1757067300000|2025-09-05 10:15:00|42120.6|42100.6|42118.1|42098.1|42130.6|42110.6|42105.6|42085.6|97
1757067600000|2025-09-05 10:20:00|42117.7|42097.7|42122.7|42102.7|42125.2|42105.2|42097.7|42077.7|118
1757067900000|2025-09-05 10:25:00|42120.2|42100.2|42127.7|42107.7|42145.2|42125.2|42117.7|42097.7|98
1757068200000|2025-09-05 10:30:00|42126.5|42106.5|42159|42139|42161.5|42141.5|42126.5|42106.5|85
1757068500000|2025-09-05 10:35:00|42156.5|42136.5|42119|42099|42164|42144|42119|42099|41
1757068800000|2025-09-05 10:40:00|42121.2|42101.2|42121.2|42101.2|42126.2|42106.2|42093.7|42073.7|31
1757069100000|2025-09-05 10:45:00|42118.7|42098.7|42091.2|42071.2|42121.2|42101.2|42083.7|42063.7|18
1757069400000|2025-09-05 10:50:00|42093.7|42073.7|42066.2|42046.2|42093.7|42073.7|42056.2|42036.2|40
1757069700000|2025-09-05 10:55:00|42063.7|42043.7|42053.7|42033.7|42071.2|42051.2|42038.7|42018.7|34
1757070000000|2025-09-05 11:00:00|42056.2|42036.2|42061.2|42041.2|42063.7|42043.7|42036.2|42016.2|49
1757070300000|2025-09-05 11:05:00|42058.7|42038.7|42081.2|42061.2|42083.7|42063.7|42053.7|42033.7|15
1757070600000|2025-09-05 11:10:00|42083.9|42063.9|42081.4|42061.4|42088.9|42068.9|42071.4|42051.4|34
1757070900000|2025-09-05 11:15:00|42083.9|42063.9|42086.4|42066.4|42091.4|42071.4|42081.4|42061.4|8
1757071200000|2025-09-05 11:20:00|42089|42069|42099|42079|42114|42094|42089|42069|33
1757071500000|2025-09-05 11:25:00|42101.5|42081.5|42101.5|42081.5|42111.5|42091.5|42091.5|42071.5|19
1757071800000|2025-09-05 11:30:00|42099.6|42079.6|42082.1|42062.1|42099.6|42079.6|42077.1|42057.1|16
1757072100000|2025-09-05 11:35:00|42084.6|42064.6|42099.6|42079.6|42102.1|42082.1|42079.6|42059.6|25
1757072400000|2025-09-05 11:40:00|42099.1|42079.1|42079.1|42059.1|42101.6|42081.6|42076.6|42056.6|22
1757072700000|2025-09-05 11:45:00|42081.6|42061.6|42066.6|42046.6|42081.6|42061.6|42056.6|42036.6|19
1757073000000|2025-09-05 11:50:00|42066.3|42046.3|42068.8|42048.8|42076.3|42056.3|42063.8|42043.8|16
1757073300000|2025-09-05 11:55:00|42071.3|42051.3|42071.3|42051.3|42083.8|42063.8|42066.3|42046.3|21
1757073600000|2025-09-05 12:00:00|42073.7|42053.7|42058.7|42038.7|42076.2|42056.2|42056.2|42036.2|45
1757073900000|2025-09-05 12:05:00|42056.2|42036.2|42048.7|42028.7|42063.7|42043.7|42036.2|42016.2|30
1757074200000|2025-09-05 12:10:00|42048.1|42028.1|42053.1|42033.1|42058.1|42038.1|42015.6|41995.6|50
1757074500000|2025-09-05 12:15:00|42055.6|42035.6|42058.1|42038.1|42073.1|42053.1|42048.1|42028.1|33
1757074800000|2025-09-05 12:20:00|42056.4|42036.4|42026.4|42006.4|42066.4|42046.4|42023.9|42003.9|57
1757075100000|2025-09-05 12:25:00|42028.9|42008.9|42016.4|41996.4|42028.9|42008.9|42011.4|41991.4|28
1757075400000|2025-09-05 12:30:00|42018.8|41998.8|42031.3|42011.3|42038.8|42018.8|41926.3|41906.3|234
1757075700000|2025-09-05 12:35:00|42028.8|42008.8|41996.3|41976.3|42051.3|42031.3|41983.8|41963.8|70
1757076000000|2025-09-05 12:40:00|41994.5|41974.5|41989.5|41969.5|41999.5|41979.5|41957|41937|45
1757076300000|2025-09-05 12:45:00|41987|41967|41984.5|41964.5|41997|41977|41964.5|41944.5|31
1757076600000|2025-09-05 12:50:00|41985.9|41965.9|41998.4|41978.4|42013.4|41993.4|41985.9|41965.9|47
1757076900000|2025-09-05 12:55:00|41995.9|41975.9|41990.9|41970.9|41998.4|41978.4|41973.4|41953.4|51
1757077200000|2025-09-05 13:00:00|41989.2|41969.2|41979.2|41959.2|41991.7|41971.7|41956.7|41936.7|78
1757077500000|2025-09-05 13:05:00|41981.7|41961.7|41981.7|41961.7|41999.2|41979.2|41964.2|41944.2|64
1757077800000|2025-09-05 13:10:00|41980.1|41960.1|41965.1|41945.1|41980.1|41960.1|41955.1|41935.1|51
1757078100000|2025-09-05 13:15:00|41962.6|41942.6|41962.6|41942.6|41987.6|41967.6|41950.1|41930.1|39
1757078400000|2025-09-05 13:20:00|41964.8|41944.8|41937.3|41917.3|41967.3|41947.3|41922.3|41902.3|65
1757078700000|2025-09-05 13:25:00|41934.8|41914.8|41912.3|41892.3|41947.3|41927.3|41907.3|41887.3|63
1757079000000|2025-09-05 13:30:00|41914|41894|41926.5|41906.5|41954|41934|41904|41884|115
1757079300000|2025-09-05 13:35:00|41929|41909|41921.5|41901.5|41944|41924|41911.5|41891.5|96
1757079600000|2025-09-05 13:40:00|41924|41904|41922|41902|41927|41907|41882|41862|114
1757079900000|2025-09-05 13:45:00|41919.5|41899.5|41937|41917|41944.5|41924.5|41864.5|41844.5|131
1757080200000|2025-09-05 13:50:00|41935.8|41915.8|41883.3|41863.3|41938.3|41918.3|41845.8|41825.8|137
1757080500000|2025-09-05 13:55:00|41885.8|41865.8|41848.3|41828.3|41888.3|41868.3|41843.3|41823.3|85
1757080800000|2025-09-05 14:00:00|41850.2|41830.2|41810.2|41790.2|41855.2|41835.2|41760.2|41740.2|207
1757081100000|2025-09-05 14:05:00|41807.7|41787.7|41810.2|41790.2|41830.2|41810.2|41787.7|41767.7|131
1757081400000|2025-09-05 14:10:00|41812.7|41792.7|41745.2|41725.2|41817.7|41797.7|41745.2|41725.2|183
1757081700000|2025-09-05 14:15:00|41747.7|41727.7|41727.7|41707.7|41775.2|41755.2|41717.7|41697.7|149
1757082000000|2025-09-05 14:20:00|41727.3|41707.3|41657.3|41637.3|41757.3|41737.3|41654.8|41634.8|245
1757082300000|2025-09-05 14:25:00|41654.8|41634.8|41639.8|41619.8|41669.8|41649.8|41614.8|41594.8|280
1757082600000|2025-09-05 14:30:00|41641.7|41621.7|41674.2|41654.2|41691.7|41671.7|41641.7|41621.7|132
1757082900000|2025-09-05 14:35:00|41676.7|41656.7|41616.7|41596.7|41676.7|41656.7|41614.2|41594.2|104
1757083200000|2025-09-05 14:40:00|41614.3|41594.3|41634.3|41614.3|41664.3|41644.3|41594.3|41574.3|140
1757083500000|2025-09-05 14:45:00|41631.8|41611.8|41594.3|41574.3|41639.3|41619.3|41569.3|41549.3|283
1757083800000|2025-09-05 14:50:00|41593.5|41573.5|41638.5|41618.5|41646|41626|41578.5|41558.5|182
1757084100000|2025-09-05 14:55:00|41636|41616|41511|41491|41646|41626|41511|41491|240
1757084400000|2025-09-05 15:00:00|41509.8|41489.8|41502.3|41482.3|41529.8|41509.8|41487.3|41467.3|183
1757084700000|2025-09-05 15:05:00|41504.8|41484.8|41522.3|41502.3|41554.8|41534.8|41494.8|41474.8|102
1757085000000|2025-09-05 15:10:00|41520.7|41500.7|41565.7|41545.7|41565.7|41545.7|41475.7|41455.7|129
1757085300000|2025-09-05 15:15:00|41568.2|41548.2|41580.7|41560.7|41585.7|41565.7|41565.7|41545.7|166
1757085600000|2025-09-05 15:20:00|41581.2|41561.2|41636.2|41616.2|41636.2|41616.2|41571.2|41551.2|224
1757085900000|2025-09-05 15:25:00|41626.2|41606.2|41641.2|41621.2|41646.2|41626.2|41611.2|41591.2|266
1757086200000|2025-09-05 15:30:00|41643.7|41623.7|41621.2|41601.2|41673.7|41653.7|41616.2|41596.2|567
1757086500000|2025-09-05 15:35:00|41618.7|41598.7|41651.2|41631.2|41681.2|41661.2|41618.7|41598.7|245
1757086800000|2025-09-05 15:40:00|41653.7|41633.7|41663.7|41643.7|41671.2|41651.2|41646.2|41626.2|17
1757087100000|2025-09-05 15:45:00|41661.2|41641.2|41621.2|41601.2|41661.2|41641.2|41616.2|41596.2|34
1757087400000|2025-09-05 15:50:00|41623.7|41598.7|41608.7|41578.7|41623.7|41598.7|41583.7|41558.7|50
1757087700000|2025-09-05 15:55:00|41603.7|41573.7|41598.7|41573.7|41618.7|41593.7|41588.7|41558.7|51
1757088000000|2025-09-05 16:00:00|41603.7|41578.7|41618.7|41588.7|41623.7|41598.7|41598.7|41568.7|29
1757088300000|2025-09-05 16:05:00|41613.7|41593.7|41623.7|41598.7|41623.7|41598.7|41603.7|41578.7|11
1757088600000|2025-09-05 16:10:00|41628.7|41593.7|41653.7|41628.7|41653.7|41628.7|41623.7|41593.7|12
1757088900000|2025-09-05 16:15:00|41658.7|41633.7|41643.7|41613.7|41663.7|41638.7|41628.7|41603.7|29
1757089200000|2025-09-05 16:20:00|41648.7|41618.7|41633.7|41608.7|41648.7|41623.7|41603.7|41578.7|38
1757089500000|2025-09-05 16:25:00|41628.7|41603.7|41618.7|41588.7|41633.7|41608.7|41613.7|41588.7|17
1757089800000|2025-09-05 16:30:00|41623.7|41593.7|41613.7|41583.7|41628.7|41603.7|41603.7|41578.7|14
1757090100000|2025-09-05 16:35:00|41608.7|41588.7|41603.7|41573.7|41613.7|41588.7|41588.7|41563.7|13
1757090400000|2025-09-05 16:40:00|41598.7|41578.7|41633.7|41608.7|41633.7|41608.7|41598.7|41573.7|11
1757090700000|2025-09-05 16:45:00|41628.7|41603.7|41608.7|41583.7|41648.7|41618.7|41608.7|41583.7|17
1757091000000|2025-09-05 16:50:00|41613.7|41588.7|41618.7|41593.7|41628.7|41603.7|41608.7|41583.7|3
1757091300000|2025-09-05 16:55:00|41613.7|41588.7|41648.7|41623.7|41648.7|41623.7|41613.7|41588.7|4
1757091600000|2025-09-05 17:00:00|41643.7|41618.7|41628.7|41598.7|41643.7|41618.7|41623.7|41598.7|7
1757091900000|2025-09-05 17:05:00|41623.7|41593.7|41633.7|41608.7|41633.7|41608.7|41603.7|41578.7|18
1757092200000|2025-09-05 17:10:00|41638.7|41603.7|41638.7|41613.7|41648.7|41618.7|41628.7|41603.7|4
1757092500000|2025-09-05 17:15:00|41633.7|41608.7|41643.7|41618.7|41653.7|41628.7|41633.7|41608.7|2
1757092800000|2025-09-05 17:20:00|41648.7|41613.7|41653.7|41623.7|41658.7|41633.7|41638.7|41613.7|8
1757093100000|2025-09-05 17:25:00|41658.7|41628.7|41623.7|41598.7|41658.7|41628.7|41623.7|41593.7|1
1757093400000|2025-09-05 17:30:00|41628.7|41593.7|41633.7|41603.7|41638.7|41608.7|41613.7|41588.7|8
1757093700000|2025-09-05 17:35:00|41628.7|41608.7|41613.7|41588.7|41633.7|41608.7|41603.7|41578.7|5
1757094000000|2025-09-05 17:40:00|41618.7|41583.7|41588.7|41563.7|41618.7|41593.7|41573.7|41543.7|19
1757094300000|2025-09-05 17:45:00|41583.7|41558.7|41588.7|41558.7|41603.7|41578.7|41578.7|41548.7|15
1757094600000|2025-09-05 17:50:00|41583.7|41553.7|41598.7|41568.7|41603.7|41578.7|41583.7|41553.7|6
1757094900000|2025-09-05 17:55:00|41593.7|41563.7|41603.7|41573.7|41608.7|41578.7|41583.7|41558.7|11
1757095200000|2025-09-05 18:00:00|41598.7|41578.7|41593.7|41568.7|41608.7|41578.7|41588.7|41558.7|31
1757095500000|2025-09-05 18:05:00|41598.7|41573.7|41603.7|41578.7|41613.7|41588.7|41593.7|41563.7|12
1757095800000|2025-09-05 18:10:00|41608.7|41583.7|41623.7|41593.7|41623.7|41593.7|41598.7|41568.7|14
1757096100000|2025-09-05 18:15:00|41618.7|41598.7|41643.7|41618.7|41648.7|41623.7|41618.7|41593.7|8
1757096400000|2025-09-05 18:20:00|41648.7|41623.7|41638.7|41613.7|41653.7|41623.7|41638.7|41613.7|41
1757096700000|2025-09-05 18:25:00|41643.7|41618.7|41646.2|41626.2|41653.7|41628.7|41623.7|41598.7|40
1757097000000|2025-09-05 18:30:00|41648.7|41628.7|41661.2|41641.2|41668.7|41648.7|41648.7|41628.7|17
1757097300000|2025-09-05 18:35:00|41663.7|41643.7|41666.2|41646.2|41673.7|41653.7|41653.7|41633.7|6
1757097600000|2025-09-05 18:40:00|41668.7|41648.7|41673.7|41653.7|41676.2|41656.2|41661.2|41641.2|12
1757097900000|2025-09-05 18:45:00|41671.2|41651.2|41678.7|41658.7|41686.2|41666.2|41663.7|41643.7|6
1757098200000|2025-09-05 18:50:00|41681.2|41661.2|41666.2|41646.2|41686.2|41666.2|41658.7|41638.7|18
1757098500000|2025-09-05 18:55:00|41663.7|41643.7|41681.2|41661.2|41683.7|41663.7|41661.2|41641.2|13
1757098800000|2025-09-05 19:00:00|41678.7|41658.7|41658.7|41638.7|41678.7|41658.7|41638.7|41618.7|51
1757099100000|2025-09-05 19:05:00|41661.2|41641.2|41678.7|41658.7|41686.2|41666.2|41661.2|41641.2|5
1757099400000|2025-09-05 19:10:00|41681.2|41661.2|41676.2|41656.2|41683.7|41663.7|41673.7|41653.7|3
1757099700000|2025-09-05 19:15:00|41673.7|41653.7|41686.2|41666.2|41696.2|41676.2|41673.7|41653.7|12
1757100000000|2025-09-05 19:20:00|41683.7|41663.7|41693.7|41673.7|41701.2|41681.2|41683.7|41663.7|5
1757100300000|2025-09-05 19:25:00|41691.2|41671.2|41686.2|41666.2|41696.2|41676.2|41686.2|41666.2|7
1757100600000|2025-09-05 19:30:00|41688.7|41668.7|41668.7|41648.7|41691.2|41671.2|41661.2|41641.2|41
1757100900000|2025-09-05 19:35:00|41671.2|41651.2|41668.7|41648.7|41676.2|41656.2|41658.7|41638.7|50
1757101200000|2025-09-05 19:40:00|41671.2|41651.2|41678.7|41658.7|41681.2|41661.2|41663.7|41643.7|6
1757101500000|2025-09-05 19:45:00|41681.2|41661.2|41688.7|41668.7|41693.7|41673.7|41671.2|41651.2|13
1757101800000|2025-09-05 19:50:00|41691.2|41671.2|41681.2|41661.2|41693.7|41673.7|41663.7|41643.7|21
1757102100000|2025-09-05 19:55:00|41683.7|41663.7|41686.2|41666.2|41701.2|41681.2|41668.7|41648.7|51
1757102400000|2025-09-05 20:00:00|41702.1|41662.1|41700.4|41660.4|41709|41669|41688.7|41648.7|0
1757102700000|2025-09-05 20:05:00|41702|41662|41686.4|41646.4|41702|41662|41686.4|41646.4|0
1757103000000|2025-09-05 20:10:00|41687.9|41647.9|41691.8|41651.8|41693.4|41653.4|41684.8|41644.8|0
1757103300000|2025-09-05 20:15:00|41690.3|41650.3|41684.8|41644.8|41691.8|41651.8|41674.7|41634.7|0
1757103600000|2025-09-05 20:20:00|41686.4|41646.4|41690.3|41650.3|41693.4|41653.4|41684.8|41644.8|0
1757103900000|2025-09-05 20:25:00|41690.2|41650.2|41687.9|41647.9|41690.3|41650.3|41683.2|41643.2|0
1757104200000|2025-09-05 20:30:00|41686.4|41646.4|41681.7|41641.7|41686.4|41646.4|41680.1|41640.1|0
1757104500000|2025-09-05 20:35:00|41683.2|41643.2|41693.4|41653.4|41694.9|41654.9|41681.7|41641.7|0
1757104800000|2025-09-05 20:40:00|41694.9|41654.9|41683.2|41643.2|41694.9|41654.9|41680.1|41640.1|0
1757105100000|2025-09-05 20:45:00|41683.3|41643.3|41687.9|41647.9|41688.7|41648.7|41681.7|41641.7|0
1757105400000|2025-09-05 20:50:00|41686.4|41646.4|41690.3|41650.3|41694.9|41654.9|41686.4|41646.4|0
1757105700000|2025-09-05 20:55:00|41691.8|41651.8|41688.9|41648.9|41696.5|41656.5|41685.9|41645.9|0
1757106000000|2025-09-05 21:00:00|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|41685.1|41645.1|0
1757282400000|2025-09-07 22:00:00|41663.1|41623.1|41658.4|41618.4|41673.2|41633.2|41652.9|41612.9|0
1757282700000|2025-09-07 22:05:00|41657.6|41617.6|41657.6|41617.6|41667.8|41627.8|41652.2|41612.2|0
1757283000000|2025-09-07 22:10:00|41657.7|41617.7|41681|41641|41681.8|41641.8|41657.7|41617.7|0
1757283300000|2025-09-07 22:15:00|41682.6|41642.6|41688|41648|41694.3|41654.3|41679.5|41639.5|0
1757283600000|2025-09-07 22:20:00|41688.8|41648.8|41693.5|41653.5|41693.5|41653.5|41685.7|41645.7|0
1757283900000|2025-09-07 22:25:00|41694.3|41654.3|41705.2|41665.2|41711.4|41671.4|41692.7|41652.7|0
1757284200000|2025-09-07 22:30:00|41705.3|41665.3|41730.1|41690.1|41730.1|41690.1|41705.3|41665.3|0
1757284500000|2025-09-07 22:35:00|41729.3|41689.3|41724.6|41684.6|41730.1|41690.1|41714.5|41674.5|0
1757284800000|2025-09-07 22:40:00|41723.1|41683.1|41737.1|41697.1|41737.9|41697.9|41723.1|41683.1|0
1757285100000|2025-09-07 22:45:00|41737.2|41697.2|41751.2|41711.2|41767.5|41727.5|41737.1|41697.1|0
1757285400000|2025-09-07 22:50:00|41751.9|41711.9|41730.4|41690.4|41754.3|41714.3|41723.4|41683.4|0
1757285700000|2025-09-07 22:55:00|41731.2|41691.2|41739|41699|41740.5|41700.5|41728.8|41688.8|0
1757286000000|2025-09-07 23:00:00|41740.5|41700.5|41744.4|41704.4|41746|41706|41739|41699|0
1757286300000|2025-09-07 23:05:00|41744.5|41704.5|41749.1|41709.1|41752.2|41712.2|41742.9|41702.9|0
1757286600000|2025-09-07 23:10:00|41749|41709|41742.9|41702.9|41750.6|41710.6|41742.1|41702.1|0
1757286900000|2025-09-07 23:15:00|41742.8|41702.8|41742.1|41702.1|41746|41706|41737.4|41697.4|0
1757287200000|2025-09-07 23:20:00|41742.9|41702.9|41754.6|41714.6|41754.6|41714.6|41740.5|41700.5|0
1757287500000|2025-09-07 23:25:00|41754.5|41714.5|41764.7|41724.7|41777.9|41737.9|41752.2|41712.2|0
1757287800000|2025-09-07 23:30:00|41766.2|41726.2|41772.7|41732.7|41781|41741|41765.5|41725.5|0
1757288100000|2025-09-07 23:35:00|41774.2|41734.2|41777.3|41737.3|41780.4|41740.4|41772.7|41732.7|0
1757288400000|2025-09-07 23:40:00|41775.8|41735.8|41774.2|41734.2|41780.4|41740.4|41770.3|41730.3|0
1757288700000|2025-09-07 23:45:00|41774.1|41734.1|41771.1|41731.1|41778.9|41738.9|41764.1|41724.1|0
1757289000000|2025-09-07 23:50:00|41772.7|41732.7|41774.2|41734.2|41777.3|41737.3|41764.9|41724.9|0
1757289300000|2025-09-07 23:55:00|41775.8|41735.8|41775.8|41735.8|41777.3|41737.3|41771.9|41731.9|0
1757289600000|2025-09-08 00:00:00|41775.7|41735.7|41769.5|41729.5|41782|41742|41765.6|41725.6|0
1757289900000|2025-09-08 00:05:00|41768.7|41728.7|41781.2|41741.2|41789|41749|41768.7|41728.7|0
1757290200000|2025-09-08 00:10:00|41780.4|41740.4|41775.8|41735.8|41781.2|41741.2|41767.2|41727.2|0
1757290500000|2025-09-08 00:15:00|41775.7|41735.7|41777.2|41737.2|41784.8|41744.8|41761.9|41721.9|0
1757290800000|2025-09-08 00:20:00|41784.8|41744.8|41799.9|41759.9|41815.3|41775.3|41784.8|41744.8|0
1757291100000|2025-09-08 00:25:00|41800|41760|41812.8|41772.8|41812.8|41772.8|41800|41760|0
1757291400000|2025-09-08 00:30:00|41812.9|41772.9|41810.9|41770.9|41812.9|41772.9|41803.3|41763.3|0
1757291700000|2025-09-08 00:35:00|41810.8|41770.8|41810.9|41770.9|41818.5|41778.5|41810.7|41770.7|0
1757292000000|2025-09-08 00:40:00|41810.8|41770.8|41795.5|41755.5|41810.9|41770.9|41787.9|41747.9|0
1757292300000|2025-09-08 00:45:00|41795.4|41755.4|41772.6|41732.6|41795.4|41755.4|41772.5|41732.5|0
1757292600000|2025-09-08 00:50:00|41772.7|41732.7|41772|41732|41780.3|41740.3|41764.4|41724.4|0
1757292900000|2025-09-08 00:55:00|41771.9|41731.9|41771.9|41731.9|41775.8|41735.8|41764.3|41724.3|0
1757293200000|2025-09-08 01:00:00|41772|41732|41764.4|41724.4|41779.7|41739.7|41764.3|41724.3|0
1757293500000|2025-09-08 01:05:00|41772|41732|41764.3|41724.3|41779.8|41739.8|41760.5|41720.5|0
1757293800000|2025-09-08 01:10:00|41764.4|41724.4|41771.9|41731.9|41772|41732|41756.6|41716.6|0
1757294100000|2025-09-08 01:15:00|41764.3|41724.3|41771.9|41731.9|41772|41732|41764.3|41724.3|0
1757294400000|2025-09-08 01:20:00|41764.3|41724.3|41764.3|41724.3|41779.6|41739.6|41764.2|41724.2|0
1757294700000|2025-09-08 01:25:00|41764.4|41724.4|41764.2|41724.2|41768.1|41728.1|41764.2|41724.2|0
1757295000000|2025-09-08 01:30:00|41764.3|41724.3|41779.5|41739.5|41779.5|41739.5|41764.2|41724.2|0
1757295300000|2025-09-08 01:35:00|41779.6|41739.6|41787.5|41747.5|41787.5|41747.5|41779.5|41739.5|0
1757295600000|2025-09-08 01:40:00|41787.4|41747.4|41795.1|41755.1|41802.7|41762.7|41787.4|41747.4|0
1757295900000|2025-09-08 01:45:00|41795|41755|41795.2|41755.2|41795.2|41755.2|41787.4|41747.4|0
1757296200000|2025-09-08 01:50:00|41795.1|41755.1|41787.3|41747.3|41795.2|41755.2|41787.2|41747.2|0
1757296500000|2025-09-08 01:55:00|41787.4|41747.4|41779.7|41739.7|41787.4|41747.4|41779.7|41739.7|0
1757296800000|2025-09-08 02:00:00|41779.8|41739.8|41771.6|41731.6|41787.4|41747.4|41771.6|41731.6|0
1757297100000|2025-09-08 02:05:00|41771.7|41731.7|41771.8|41731.8|41771.8|41731.8|41771.6|41731.6|0
1757297400000|2025-09-08 02:10:00|41771.7|41731.7|41764.1|41724.1|41771.8|41731.8|41764|41724|0
1757297700000|2025-09-08 02:15:00|41771.7|41731.7|41740.9|41700.9|41771.8|41731.8|41740.9|41700.9|0
1757298000000|2025-09-08 02:20:00|41741|41701|41740.9|41700.9|41748.6|41708.6|41740.8|41700.8|0
1757298300000|2025-09-08 02:25:00|41740.8|41700.8|41733.3|41693.3|41741.1|41701.1|41733.3|41693.3|0
1757298600000|2025-09-08 02:30:00|41733.4|41693.4|41733.5|41693.5|41733.5|41693.5|41729.6|41689.6|0
1757298900000|2025-09-08 02:35:00|41733.4|41693.4|41733.4|41693.4|41741.1|41701.1|41725.8|41685.8|0
1757299200000|2025-09-08 02:40:00|41725.8|41685.8|41733.4|41693.4|41741|41701|41725.8|41685.8|0
1757299500000|2025-09-08 02:45:00|41733.5|41693.5|41741|41701|41741.1|41701.1|41733.4|41693.4|0
1757299800000|2025-09-08 02:50:00|41741.1|41701.1|41741|41701|41741.2|41701.2|41740.9|41700.9|0
1757300100000|2025-09-08 02:55:00|41741.1|41701.1|41763.7|41723.7|41763.8|41723.8|41741|41701|0
1757300400000|2025-09-08 03:00:00|41763.8|41723.8|41756.3|41716.3|41764|41724|41756.3|41716.3|0
1757300700000|2025-09-08 03:05:00|41756.4|41716.4|41787|41747|41787.1|41747.1|41756.2|41716.2|0
1757301000000|2025-09-08 03:10:00|41787.1|41747.1|41786.9|41746.9|41787.1|41747.1|41786.8|41746.8|0
1757301300000|2025-09-08 03:15:00|41786.8|41746.8|41794.6|41754.6|41802.2|41762.2|41786.8|41746.8|0
1757301600000|2025-09-08 03:20:00|41794.5|41754.5|41802.2|41762.2|41802.2|41762.2|41794.5|41754.5|0
1757301900000|2025-09-08 03:25:00|41802.3|41762.3|41794.6|41754.6|41802.3|41762.3|41794.6|41754.6|0
1757302200000|2025-09-08 03:30:00|41794.5|41754.5|41802.3|41762.3|41802.3|41762.3|41794.5|41754.5|0
1757302500000|2025-09-08 03:35:00|41802.4|41762.4|41802.2|41762.2|41802.4|41762.4|41802.2|41762.2|0
1757302800000|2025-09-08 03:40:00|41802.3|41762.3|41802.1|41762.1|41802.4|41762.4|41802|41762|0
1757303100000|2025-09-08 03:45:00|41802|41762|41794.2|41754.2|41802.1|41762.1|41794.2|41754.2|0
1757303400000|2025-09-08 03:50:00|41794.3|41754.3|41794.4|41754.4|41794.4|41754.4|41794.2|41754.2|0
1757303700000|2025-09-08 03:55:00|41794.5|41754.5|41810.7|41770.7|41810.8|41770.8|41794.5|41754.5|0
1757304000000|2025-09-08 04:00:00|41810.6|41770.6|41810.6|41770.6|41810.7|41770.7|41803|41763|0
1757304300000|2025-09-08 04:05:00|41810.7|41770.7|41795.3|41755.3|41810.8|41770.8|41795.3|41755.3|0
1757304600000|2025-09-08 04:10:00|41795.2|41755.2|41787.6|41747.6|41802.9|41762.9|41787.5|41747.5|0
1757304900000|2025-09-08 04:15:00|41787.5|41747.5|41779.9|41739.9|41787.5|41747.5|41779.7|41739.7|0
1757305200000|2025-09-08 04:20:00|41780|41740|41780|41740|41780|41740|41779.8|41739.8|0
1757305500000|2025-09-08 04:25:00|41780.1|41740.1|41787.7|41747.7|41787.7|41747.7|41780|41740|0
1757305800000|2025-09-08 04:30:00|41795.3|41755.3|41787.6|41747.6|41795.4|41755.4|41787.6|41747.6|0
1757306100000|2025-09-08 04:35:00|41787.5|41747.5|41757|41717|41787.5|41747.5|41757|41717|0
1757306400000|2025-09-08 04:40:00|41757.1|41717.1|41757.1|41717.1|41764.7|41724.7|41749.3|41709.3|0
1757306700000|2025-09-08 04:45:00|41757.2|41717.2|41749.4|41709.4|41757.2|41717.2|41741.9|41701.9|0
1757307000000|2025-09-08 04:50:00|41749.5|41709.5|41749.4|41709.4|41749.5|41709.5|41741.8|41701.8|0
1757307300000|2025-09-08 04:55:00|41749.3|41709.3|41749.4|41709.4|41749.5|41709.5|41741.7|41701.7|0
1757307600000|2025-09-08 05:00:00|41749.5|41709.5|41764.6|41724.6|41764.7|41724.7|41749.4|41709.4|0
1757307900000|2025-09-08 05:05:00|41764.7|41724.7|41757.1|41717.1|41772.4|41732.4|41757|41717|0
1757308200000|2025-09-08 05:10:00|41757|41717|41764.7|41724.7|41764.7|41724.7|41757|41717|0
1757308500000|2025-09-08 05:15:00|41764.8|41724.8|41772.6|41732.6|41780.3|41740.3|41764.8|41724.8|0
1757308800000|2025-09-08 05:20:00|41772.5|41732.5|41757.2|41717.2|41772.6|41732.6|41757.2|41717.2|0
1757309100000|2025-09-08 05:25:00|41757.3|41717.3|41757.3|41717.3|41764.9|41724.9|41757.2|41717.2|0
1757309400000|2025-09-08 05:30:00|41757.2|41717.2|41742|41702|41757.2|41717.2|41734.4|41694.4|0
1757309700000|2025-09-08 05:35:00|41742.1|41702.1|41734.5|41694.5|41742.1|41702.1|41726.7|41686.7|0
1757310000000|2025-09-08 05:40:00|41734.4|41694.4|41728.3|41688.3|41736.1|41696.1|41720.7|41680.7|0
1757310300000|2025-09-08 05:45:00|41728.4|41688.4|41728.3|41688.3|41728.4|41688.4|41720.7|41680.7|0
1757310600000|2025-09-08 05:50:00|41728.4|41688.4|41728.3|41688.3|41736|41696|41728.3|41688.3|0
1757310900000|2025-09-08 05:55:00|41728.4|41688.4|41720.7|41680.7|41736.1|41696.1|41720.7|41680.7|0
1757311200000|2025-09-08 06:00:00|41658.4|41638.4|41723.4|41703.4|41743.4|41723.4|41650.9|41630.9|35
1757311500000|2025-09-08 06:05:00|41720.9|41700.9|41730.9|41710.9|41735.9|41715.9|41715.9|41695.9|15
1757311800000|2025-09-08 06:10:00|41733.4|41713.4|41740.9|41720.9|41750.9|41730.9|41718.4|41698.4|8
1757312100000|2025-09-08 06:15:00|41743.4|41723.4|41753.4|41733.4|41753.4|41733.4|41733.4|41713.4|17
1757312400000|2025-09-08 06:20:00|41750.9|41730.9|41758.4|41738.4|41763.4|41743.4|41748.4|41728.4|14
1757312700000|2025-09-08 06:25:00|41760.9|41740.9|41778.4|41758.4|41783.4|41763.4|41760.9|41740.9|35
1757313000000|2025-09-08 06:30:00|41780.9|41760.9|41775.9|41755.9|41790.9|41770.9|41768.4|41748.4|41
1757313300000|2025-09-08 06:35:00|41778.4|41758.4|41770.9|41750.9|41780.9|41760.9|41758.4|41738.4|47
1757313600000|2025-09-08 06:40:00|41768.4|41748.4|41773.4|41753.4|41778.4|41758.4|41765.9|41745.9|10
1757313900000|2025-09-08 06:45:00|41770.9|41750.9|41770.9|41750.9|41778.4|41758.4|41760.9|41740.9|11
1757314200000|2025-09-08 06:50:00|41768.4|41748.4|41763.4|41743.4|41778.4|41758.4|41763.4|41743.4|27
1757314500000|2025-09-08 06:55:00|41765.9|41745.9|41795.9|41775.9|41803.4|41783.4|41755.9|41735.9|133
1757314800000|2025-09-08 07:00:00|41798.4|41778.4|41820.9|41800.9|41850.9|41830.9|41775.9|41755.9|348
1757315100000|2025-09-08 07:05:00|41818.4|41798.4|41843.4|41823.4|41843.4|41823.4|41785.9|41765.9|217
1757315400000|2025-09-08 07:10:00|41840.9|41820.9|41808.4|41788.4|41873.4|41853.4|41803.4|41783.4|182
1757315700000|2025-09-08 07:15:00|41810.9|41790.9|41778.4|41758.4|41825.9|41805.9|41773.4|41753.4|119
1757316000000|2025-09-08 07:20:00|41779.6|41759.6|41814.6|41794.6|41817.1|41797.1|41764.6|41744.6|158
1757316300000|2025-09-08 07:25:00|41817.1|41797.1|41844.6|41824.6|41857.1|41837.1|41812.1|41792.1|94
1757316600000|2025-09-08 07:30:00|41841.7|41821.7|41851.7|41831.7|41891.7|41871.7|41841.7|41821.7|162
1757316900000|2025-09-08 07:35:00|41854.2|41834.2|41846.7|41826.7|41856.7|41836.7|41821.7|41801.7|125
1757317200000|2025-09-08 07:40:00|41846.5|41826.5|41846.5|41826.5|41854|41834|41831.5|41811.5|150
1757317500000|2025-09-08 07:45:00|41849|41829|41816.5|41796.5|41851.5|41831.5|41816.5|41796.5|89
1757317800000|2025-09-08 07:50:00|41820|41800|41765|41745|41830|41810|41757.5|41737.5|173
1757318100000|2025-09-08 07:55:00|41762.5|41742.5|41760|41740|41785|41765|41722.5|41702.5|272
1757318400000|2025-09-08 08:00:00|41763.1|41743.1|41740.6|41720.6|41780.6|41760.6|41718.1|41698.1|205
1757318700000|2025-09-08 08:05:00|41738.1|41718.1|41738.1|41718.1|41770.6|41750.6|41733.1|41713.1|114
1757319000000|2025-09-08 08:10:00|41740|41720|41772.5|41752.5|41775|41755|41727.5|41707.5|128
1757319300000|2025-09-08 08:15:00|41775|41755|41775|41755|41782.5|41762.5|41745|41725|119
1757319600000|2025-09-08 08:20:00|41772.8|41752.8|41712.8|41692.8|41775.3|41755.3|41710.3|41690.3|116
1757319900000|2025-09-08 08:25:00|41710.3|41690.3|41712.8|41692.8|41722.8|41702.8|41682.8|41662.8|120
1757320200000|2025-09-08 08:30:00|41715.8|41695.8|41740.8|41720.8|41740.8|41720.8|41710.8|41690.8|92
1757320500000|2025-09-08 08:35:00|41743.3|41723.3|41740.8|41720.8|41748.3|41728.3|41733.3|41713.3|63
1757320800000|2025-09-08 08:40:00|41737.4|41717.4|41697.4|41677.4|41739.9|41719.9|41682.4|41662.4|78
1757321100000|2025-09-08 08:45:00|41694.9|41674.9|41697.4|41677.4|41709.9|41689.9|41667.4|41647.4|70
1757321400000|2025-09-08 08:50:00|41700.9|41680.9|41678.4|41658.4|41708.4|41688.4|41675.9|41655.9|45
1757321700000|2025-09-08 08:55:00|41680.9|41660.9|41695.9|41675.9|41695.9|41675.9|41675.9|41655.9|63
1757322000000|2025-09-08 09:00:00|41694.3|41674.3|41716.8|41696.8|41716.8|41696.8|41691.8|41671.8|42
1757322300000|2025-09-08 09:05:00|41719.3|41699.3|41719.3|41699.3|41729.3|41709.3|41716.8|41696.8|36
1757322600000|2025-09-08 09:10:00|41718.2|41698.2|41693.2|41673.2|41718.2|41698.2|41683.2|41663.2|72
1757322900000|2025-09-08 09:15:00|41688.2|41668.2|41698.2|41678.2|41705.7|41685.7|41688.2|41668.2|28
1757323200000|2025-09-08 09:20:00|41700.6|41680.6|41730.6|41710.6|41730.6|41710.6|41698.1|41678.1|45
1757323500000|2025-09-08 09:25:00|41733.1|41713.1|41728.1|41708.1|41735.6|41715.6|41725.6|41705.6|92
1757323800000|2025-09-08 09:30:00|41727.7|41707.7|41727.7|41707.7|41730.2|41710.2|41690.2|41670.2|73
1757324100000|2025-09-08 09:35:00|41730.2|41710.2|41725.2|41705.2|41750.2|41730.2|41725.2|41705.2|65
1757324400000|2025-09-08 09:40:00|41725.4|41705.4|41735.4|41715.4|41745.4|41725.4|41707.9|41687.9|37
1757324700000|2025-09-08 09:45:00|41737.9|41717.9|41750.4|41730.4|41750.4|41730.4|41737.9|41717.9|59
1757325000000|2025-09-08 09:50:00|41751.2|41731.2|41761.2|41741.2|41761.2|41741.2|41748.7|41728.7|88
1757325300000|2025-09-08 09:55:00|41763.7|41743.7|41761.2|41741.2|41771.2|41751.2|41756.2|41736.2|65
1757325600000|2025-09-08 10:00:00|41761.6|41741.6|41756.6|41736.6|41771.6|41751.6|41749.1|41729.1|81
1757325900000|2025-09-08 10:05:00|41754.1|41734.1|41751.6|41731.6|41771.6|41751.6|41751.6|41731.6|73
1757326200000|2025-09-08 10:10:00|41750.6|41730.6|41745.6|41725.6|41760.6|41740.6|41745.6|41725.6|61
1757326500000|2025-09-08 10:15:00|41748.1|41728.1|41763.1|41743.1|41765.6|41745.6|41740.6|41720.6|41
1757326800000|2025-09-08 10:20:00|41763.2|41743.2|41765.7|41745.7|41785.7|41765.7|41763.2|41743.2|65
1757327100000|2025-09-08 10:25:00|41763.2|41743.2|41745.7|41725.7|41765.7|41745.7|41743.2|41723.2|29
1757327400000|2025-09-08 10:30:00|41744.5|41724.5|41754.5|41734.5|41757|41737|41734.5|41714.5|36
1757327700000|2025-09-08 10:35:00|41757|41737|41754.5|41734.5|41774.5|41754.5|41749.5|41729.5|35
1757328000000|2025-09-08 10:40:00|41752|41732|41749.5|41729.5|41754.5|41734.5|41742|41722|35
1757328300000|2025-09-08 10:45:00|41747|41727|41747|41727|41752|41732|41737|41717|22
1757328600000|2025-09-08 10:50:00|41750|41730|41777.5|41757.5|41777.5|41757.5|41747.5|41727.5|69
1757328900000|2025-09-08 10:55:00|41780|41760|41785|41765|41795|41775|41780|41760|74
1757329200000|2025-09-08 11:00:00|41782.4|41762.4|41752.4|41732.4|41787.4|41767.4|41747.4|41727.4|48
1757329500000|2025-09-08 11:05:00|41749.9|41729.9|41742.4|41722.4|41757.4|41737.4|41734.9|41714.9|43
1757329800000|2025-09-08 11:10:00|41747.3|41727.3|41742.3|41722.3|41757.3|41737.3|41737.3|41717.3|32
1757330100000|2025-09-08 11:15:00|41744.8|41724.8|41717.3|41697.3|41747.3|41727.3|41709.8|41689.8|28
1757330400000|2025-09-08 11:20:00|41715.5|41695.5|41720.5|41700.5|41725.5|41705.5|41710.5|41690.5|23
1757330700000|2025-09-08 11:25:00|41723|41703|41718|41698|41730.5|41710.5|41715.5|41695.5|24
1757331000000|2025-09-08 11:30:00|41716.9|41696.9|41719.4|41699.4|41729.4|41709.4|41714.4|41694.4|26
1757331300000|2025-09-08 11:35:00|41721.9|41701.9|41739.4|41719.4|41739.4|41719.4|41719.4|41699.4|36
1757331600000|2025-09-08 11:40:00|41740.2|41720.2|41720.2|41700.2|41745.2|41725.2|41720.2|41700.2|25
1757331900000|2025-09-08 11:45:00|41722.7|41702.7|41725.2|41705.2|41727.7|41707.7|41710.2|41690.2|26
1757332200000|2025-09-08 11:50:00|41725|41705|41727.5|41707.5|41745|41725|41725|41705|46
1757332500000|2025-09-08 11:55:00|41725|41705|41725|41705|41737.5|41717.5|41725|41705|12
1757332800000|2025-09-08 12:00:00|41724.1|41704.1|41724.1|41704.1|41736.6|41716.6|41716.6|41696.6|65
1757333100000|2025-09-08 12:05:00|41721.6|41701.6|41719.1|41699.1|41731.6|41711.6|41714.1|41694.1|78
1757333400000|2025-09-08 12:10:00|41718.8|41698.8|41693.8|41673.8|41718.8|41698.8|41676.3|41656.3|54
1757333700000|2025-09-08 12:15:00|41696.3|41676.3|41703.8|41683.8|41718.8|41698.8|41696.3|41676.3|42
1757334000000|2025-09-08 12:20:00|41703.4|41683.4|41708.4|41688.4|41718.4|41698.4|41703.4|41683.4|26
1757334300000|2025-09-08 12:25:00|41710.9|41690.9|41700.9|41680.9|41718.4|41698.4|41698.4|41678.4|28
1757334600000|2025-09-08 12:30:00|41704.7|41684.7|41687.2|41667.2|41712.2|41692.2|41682.2|41662.2|63
1757334900000|2025-09-08 12:35:00|41684.7|41664.7|41682.2|41662.2|41687.2|41667.2|41669.7|41649.7|48
1757335200000|2025-09-08 12:40:00|41680|41660|41660|41640|41690|41670|41660|41640|63
1757335500000|2025-09-08 12:45:00|41657.5|41637.5|41660|41640|41677.5|41657.5|41642.5|41622.5|64
1757335800000|2025-09-08 12:50:00|41659.3|41639.3|41656.8|41636.8|41661.8|41641.8|41639.3|41619.3|25
1757336100000|2025-09-08 12:55:00|41654.3|41634.3|41694.3|41674.3|41696.8|41676.8|41654.3|41634.3|94
1757336400000|2025-09-08 13:00:00|41691.8|41671.8|41674.3|41654.3|41699.3|41679.3|41669.3|41649.3|55
1757336700000|2025-09-08 13:05:00|41671.8|41651.8|41691.8|41671.8|41699.3|41679.3|41664.3|41644.3|33
1757337000000|2025-09-08 13:10:00|41693.4|41673.4|41710.9|41690.9|41713.4|41693.4|41685.9|41665.9|47
1757337300000|2025-09-08 13:15:00|41713.4|41693.4|41733.4|41713.4|41740.9|41720.9|41700.9|41680.9|90
1757337600000|2025-09-08 13:20:00|41732.4|41712.4|41729.9|41709.9|41734.9|41714.9|41724.9|41704.9|31
1757337900000|2025-09-08 13:25:00|41727.4|41707.4|41694.9|41674.9|41734.9|41714.9|41692.4|41672.4|68
1757338200000|2025-09-08 13:30:00|41695.9|41675.9|41715.9|41695.9|41728.4|41708.4|41695.9|41675.9|96
1757338500000|2025-09-08 13:35:00|41718.4|41698.4|41705.9|41685.9|41730.9|41710.9|41700.9|41680.9|64
1757338800000|2025-09-08 13:40:00|41703.3|41683.3|41703.3|41683.3|41725.8|41705.8|41698.3|41678.3|66
1757339100000|2025-09-08 13:45:00|41705.8|41685.8|41718.3|41698.3|41728.3|41708.3|41685.8|41665.8|86
1757339400000|2025-09-08 13:50:00|41720.7|41700.7|41695.7|41675.7|41728.2|41708.2|41673.2|41653.2|109
1757339700000|2025-09-08 13:55:00|41698.2|41678.2|41665.7|41645.7|41715.7|41695.7|41660.7|41640.7|66
1757340000000|2025-09-08 14:00:00|41663.2|41643.2|41645.7|41625.7|41663.2|41643.2|41640.7|41620.7|82
1757340300000|2025-09-08 14:05:00|41643.2|41623.2|41653.2|41633.2|41663.2|41643.2|41643.2|41623.2|57
1757340600000|2025-09-08 14:10:00|41651|41631|41641|41621|41658.5|41638.5|41638.5|41618.5|45
1757340900000|2025-09-08 14:15:00|41643.5|41623.5|41663.5|41643.5|41668.5|41648.5|41638.5|41618.5|63
1757341200000|2025-09-08 14:20:00|41658.5|41638.5|41648.5|41628.5|41673.5|41653.5|41646|41626|72
1757341500000|2025-09-08 14:25:00|41653.5|41633.5|41663.5|41643.5|41673.5|41653.5|41648.5|41628.5|133
1757341800000|2025-09-08 14:30:00|41665.7|41645.7|41658.2|41638.2|41670.7|41650.7|41645.7|41625.7|130
1757342100000|2025-09-08 14:35:00|41660.7|41640.7|41675.7|41655.7|41690.7|41670.7|41660.7|41640.7|65
1757342400000|2025-09-08 14:40:00|41676.4|41656.4|41676.4|41656.4|41691.4|41671.4|41666.4|41646.4|53
1757342700000|2025-09-08 14:45:00|41681.4|41661.4|41668.9|41648.9|41681.4|41661.4|41658.9|41638.9|77
1757343000000|2025-09-08 14:50:00|41666.4|41646.4|41651.4|41631.4|41676.4|41656.4|41646.4|41626.4|56
1757343300000|2025-09-08 14:55:00|41648.9|41628.9|41646.4|41626.4|41666.4|41646.4|41643.9|41623.9|53
1757343600000|2025-09-08 15:00:00|41643.5|41623.5|41691|41671|41696|41676|41643.5|41623.5|101
1757343900000|2025-09-08 15:05:00|41693.5|41673.5|41703.5|41683.5|41708.5|41688.5|41676|41656|88
1757344200000|2025-09-08 15:10:00|41703.6|41683.6|41731.1|41711.1|41741.1|41721.1|41703.6|41683.6|187
1757344500000|2025-09-08 15:15:00|41728.6|41708.6|41718.6|41698.6|41736.1|41716.1|41703.6|41683.6|161
1757344800000|2025-09-08 15:20:00|41719.4|41699.4|41724.4|41704.4|41731.9|41711.9|41709.4|41689.4|117
1757345100000|2025-09-08 15:25:00|41721.9|41701.9|41754.4|41734.4|41769.4|41749.4|41721.9|41701.9|312
1757345400000|2025-09-08 15:30:00|41756.9|41736.9|41734.4|41714.4|41769.4|41749.4|41734.4|41714.4|324
1757345700000|2025-09-08 15:35:00|41736.9|41716.9|41724.4|41704.4|41749.4|41729.4|41719.4|41699.4|144
1757346000000|2025-09-08 15:40:00|41721.9|41701.9|41716.9|41696.9|41721.9|41701.9|41704.4|41684.4|31
1757346300000|2025-09-08 15:45:00|41714.4|41694.4|41716.9|41696.9|41721.9|41701.9|41696.9|41676.9|40
1757346600000|2025-09-08 15:50:00|41721.9|41691.9|41711.9|41686.9|41726.9|41701.9|41711.9|41686.9|25
1757346900000|2025-09-08 15:55:00|41716.9|41691.9|41726.9|41701.9|41726.9|41701.9|41711.9|41686.9|25
1757347200000|2025-09-08 16:00:00|41721.9|41696.9|41716.9|41691.9|41726.9|41701.9|41716.9|41686.9|14
1757347500000|2025-09-08 16:05:00|41721.9|41686.9|41701.9|41676.9|41721.9|41686.9|41696.9|41671.9|8
1757347800000|2025-09-08 16:10:00|41706.9|41681.9|41706.9|41681.9|41716.9|41686.9|41701.9|41676.9|11
1757348100000|2025-09-08 16:15:00|41701.9|41676.9|41696.9|41671.9|41706.9|41676.9|41681.9|41656.9|16
1757348400000|2025-09-08 16:20:00|41701.9|41666.9|41691.9|41666.9|41701.9|41671.9|41691.9|41666.9|7
1757348700000|2025-09-08 16:25:00|41696.9|41671.9|41696.9|41671.9|41701.9|41676.9|41686.9|41661.9|24
1757349000000|2025-09-08 16:30:00|41701.9|41676.9|41691.9|41666.9|41706.9|41676.9|41686.9|41661.9|14
1757349300000|2025-09-08 16:35:00|41686.9|41661.9|41691.9|41666.9|41691.9|41666.9|41676.9|41651.9|25
1757349600000|2025-09-08 16:40:00|41686.9|41661.9|41691.9|41661.9|41696.9|41671.9|41686.9|41661.9|13
1757349900000|2025-09-08 16:45:00|41686.9|41656.9|41691.9|41666.9|41696.9|41666.9|41681.9|41656.9|19
1757350200000|2025-09-08 16:50:00|41696.9|41671.9|41706.9|41681.9|41706.9|41681.9|41696.9|41666.9|20
1757350500000|2025-09-08 16:55:00|41711.9|41676.9|41706.9|41681.9|41711.9|41681.9|41691.9|41666.9|30
1757350800000|2025-09-08 17:00:00|41701.9|41676.9|41701.9|41676.9|41716.9|41686.9|41701.9|41676.9|10
1757351100000|2025-09-08 17:05:00|41706.9|41681.9|41701.9|41676.9|41711.9|41681.9|41696.9|41671.9|3
1757351400000|2025-09-08 17:10:00|41706.9|41681.9|41701.9|41676.9|41706.9|41681.9|41696.9|41671.9|4
1757351700000|2025-09-08 17:15:00|41706.9|41681.9|41711.9|41686.9|41711.9|41686.9|41701.9|41671.9|9
1757352000000|2025-09-08 17:20:00|41716.9|41681.9|41721.9|41696.9|41721.9|41696.9|41711.9|41681.9|4
1757352300000|2025-09-08 17:25:00|41726.9|41701.9|41716.9|41691.9|41726.9|41701.9|41711.9|41681.9|5
1757352600000|2025-09-08 17:30:00|41721.9|41686.9|41716.9|41691.9|41721.9|41691.9|41716.9|41686.9|0
1757352900000|2025-09-08 17:35:00|41721.9|41686.9|41711.9|41686.9|41721.9|41686.9|41706.9|41681.9|11
1757353200000|2025-09-08 17:40:00|41706.9|41681.9|41711.9|41686.9|41711.9|41686.9|41706.9|41681.9|3
1757353500000|2025-09-08 17:45:00|41716.9|41681.9|41706.9|41676.9|41716.9|41686.9|41701.9|41676.9|10
1757353800000|2025-09-08 17:50:00|41701.9|41681.9|41696.9|41666.9|41711.9|41686.9|41681.9|41656.9|8
1757354100000|2025-09-08 17:55:00|41691.9|41661.9|41691.9|41666.9|41696.9|41666.9|41686.9|41656.9|1
1757354400000|2025-09-08 18:00:00|41696.9|41661.9|41681.9|41656.9|41696.9|41666.9|41676.9|41651.9|6
1757354700000|2025-09-08 18:05:00|41686.9|41651.9|41691.9|41666.9|41691.9|41666.9|41676.9|41651.9|1
1757355000000|2025-09-08 18:10:00|41696.9|41671.9|41701.9|41676.9|41706.9|41681.9|41696.9|41671.9|14
1757355300000|2025-09-08 18:15:00|41706.9|41681.9|41721.9|41696.9|41726.9|41696.9|41706.9|41676.9|9
1757355600000|2025-09-08 18:20:00|41726.9|41701.9|41721.9|41696.9|41731.9|41706.9|41711.9|41686.9|7
1757355900000|2025-09-08 18:25:00|41726.9|41691.9|41726.9|41706.9|41731.9|41706.9|41716.9|41691.9|3
1757356200000|2025-09-08 18:30:00|41729.4|41709.4|41729.4|41709.4|41729.4|41709.4|41721.9|41701.9|1
1757356500000|2025-09-08 18:35:00|41726.9|41706.9|41729.4|41709.4|41734.4|41714.4|41726.9|41706.9|2
1757356800000|2025-09-08 18:40:00|41726.9|41706.9|41734.4|41714.4|41734.4|41714.4|41714.4|41694.4|4
1757357100000|2025-09-08 18:45:00|41731.9|41711.9|41739.4|41719.4|41744.4|41724.4|41731.9|41711.9|4
1757357400000|2025-09-08 18:50:00|41741.9|41721.9|41741.9|41721.9|41744.4|41724.4|41734.4|41714.4|1
1757357700000|2025-09-08 18:55:00|41739.4|41719.4|41739.4|41719.4|41746.9|41726.9|41739.4|41719.4|1
1757358000000|2025-09-08 19:00:00|41741.9|41721.9|41729.4|41709.4|41744.4|41724.4|41724.4|41704.4|10
1757358300000|2025-09-08 19:05:00|41731.9|41711.9|41716.9|41696.9|41731.9|41711.9|41716.9|41696.9|1
1757358600000|2025-09-08 19:10:00|41719.4|41699.4|41714.4|41694.4|41719.4|41699.4|41699.4|41679.4|9
1757358900000|2025-09-08 19:15:00|41711.9|41691.9|41719.4|41699.4|41724.4|41704.4|41711.9|41691.9|1
1757359200000|2025-09-08 19:20:00|41721.9|41701.9|41714.4|41694.4|41721.9|41701.9|41711.9|41691.9|5
1757359500000|2025-09-08 19:25:00|41711.9|41691.9|41711.9|41691.9|41716.9|41696.9|41706.9|41686.9|2
1757359800000|2025-09-08 19:30:00|41714.4|41694.4|41704.4|41684.4|41724.4|41704.4|41704.4|41684.4|19
1757360100000|2025-09-08 19:35:00|41706.9|41686.9|41711.9|41691.9|41719.4|41699.4|41706.9|41686.9|10
1757360400000|2025-09-08 19:40:00|41709.4|41689.4|41721.9|41701.9|41729.4|41709.4|41709.4|41689.4|30
1757360700000|2025-09-08 19:45:00|41724.4|41704.4|41736.9|41716.9|41736.9|41716.9|41724.4|41704.4|5
1757361000000|2025-09-08 19:50:00|41731.9|41711.9|41731.9|41711.9|41739.4|41719.4|41716.9|41696.9|19
1757361300000|2025-09-08 19:55:00|41734.4|41714.4|41729.4|41709.4|41744.4|41724.4|41724.4|41704.4|15
1757361600000|2025-09-08 20:00:00|41737.6|41697.6|41742|41702|41749|41709|41734.2|41694.2|0
1757361900000|2025-09-08 20:05:00|41741.9|41701.9|41755.1|41715.1|41756.6|41716.6|41740.4|41700.4|0
1757362200000|2025-09-08 20:10:00|41756.6|41716.6|41752.8|41712.8|41756.6|41716.6|41742.7|41702.7|0
1757362500000|2025-09-08 20:15:00|41752.7|41712.7|41748.2|41708.2|41752.8|41712.8|41746.6|41706.6|0
1757362800000|2025-09-08 20:20:00|41749.7|41709.7|41746.6|41706.6|41751.2|41711.2|41742.7|41702.7|0
1757363100000|2025-09-08 20:25:00|41748.1|41708.1|41752.8|41712.8|41753.6|41713.6|41748.1|41708.1|0
1757363400000|2025-09-08 20:30:00|41752.7|41712.7|41751.2|41711.2|41753.6|41713.6|41749.7|41709.7|0
1757363700000|2025-09-08 20:35:00|41749.7|41709.7|41746.6|41706.6|41751.2|41711.2|41746.6|41706.6|0
1757364000000|2025-09-08 20:40:00|41748.1|41708.1|41742.7|41702.7|41748.1|41708.1|41742.7|41702.7|0
1757364300000|2025-09-08 20:45:00|41743.5|41703.5|41745|41705|41748.1|41708.1|41742.7|41702.7|0
1757364600000|2025-09-08 20:50:00|41743.5|41703.5|41742.7|41702.7|41746.6|41706.6|41742.7|41702.7|0
1757364900000|2025-09-08 20:55:00|41742.6|41702.6|41746.6|41706.6|41749.7|41709.7|41741.1|41701.1|0
1757365200000|2025-09-08 21:00:00|41746.4|41706.4|41743.5|41703.5|41746.4|41706.4|41741.1|41701.1|0
1757365500000|2025-09-08 21:05:00|41744.2|41704.2|41747.3|41707.3|41747.3|41707.3|41744.2|41704.2|0
1757365800000|2025-09-08 21:10:00|41748.1|41708.1|41748.1|41708.1|41749.6|41709.6|41746.5|41706.5|0
1757366100000|2025-09-08 21:15:00|41749.6|41709.6|41749.6|41709.6|41749.6|41709.6|41748.9|41708.9|0
1757366400000|2025-09-08 21:20:00|41749.7|41709.7|41749.6|41709.6|41750.4|41710.4|41749.6|41709.6|0
1757366700000|2025-09-08 21:25:00|41749.7|41709.7|41752.7|41712.7|41752.7|41712.7|41749.7|41709.7|0
1757367000000|2025-09-08 21:30:00|41752|41712|41752.7|41712.7|41752.7|41712.7|41752|41712|0
1757367600000|2025-09-08 21:40:00|41752.8|41712.8|41755.1|41715.1|41755.8|41715.8|41752.8|41712.8|0
1757367900000|2025-09-08 21:45:00|41755.8|41715.8|41756.6|41716.6|41757.4|41717.4|41755.1|41715.1|0
1757368200000|2025-09-08 21:50:00|41755.8|41715.8|41754.3|41714.3|41758.9|41718.9|41754.3|41714.3|0
1757368500000|2025-09-08 21:55:00|41755.1|41715.1|41756.6|41716.6|41759.7|41719.7|41755.1|41715.1|0
1757368800000|2025-09-08 22:00:00|41755.1|41715.1|41764.4|41724.4|41769.8|41729.8|41750.4|41710.4|0
1757369100000|2025-09-08 22:05:00|41765.1|41725.1|41764.4|41724.4|41769.8|41729.8|41759.7|41719.7|0
1757369400000|2025-09-08 22:10:00|41764.3|41724.3|41768.3|41728.3|41769.8|41729.8|41760.5|41720.5|0
1757369700000|2025-09-08 22:15:00|41769|41729|41768.3|41728.3|41769.8|41729.8|41759.7|41719.7|0
1757370000000|2025-09-08 22:20:00|41769|41729|41775.3|41735.3|41775.3|41735.3|41769|41729|0
1757370300000|2025-09-08 22:25:00|41775.2|41735.2|41771.4|41731.4|41776.8|41736.8|41771.4|41731.4|0
1757370600000|2025-09-08 22:30:00|41772.9|41732.9|41778.4|41738.4|41778.4|41738.4|41768.3|41728.3|0
1757370900000|2025-09-08 22:35:00|41779.9|41739.9|41776.8|41736.8|41780.7|41740.7|41776.1|41736.1|0
1757371200000|2025-09-08 22:40:00|41776.9|41736.9|41779.9|41739.9|41781.5|41741.5|41776.9|41736.9|0
1757371500000|2025-09-08 22:45:00|41778.4|41738.4|41785.4|41745.4|41786.9|41746.9|41778.4|41738.4|0
1757371800000|2025-09-08 22:50:00|41786.9|41746.9|41779.9|41739.9|41786.9|41746.9|41776.8|41736.8|0
1757372100000|2025-09-08 22:55:00|41780|41740|41785.4|41745.4|41785.4|41745.4|41780|41740|0
1757372400000|2025-09-08 23:00:00|41786.9|41746.9|41785.4|41745.4|41791.5|41751.5|41785.4|41745.4|0
1757372700000|2025-09-08 23:05:00|41786.9|41746.9|41781.5|41741.5|41786.9|41746.9|41781.5|41741.5|0
1757373000000|2025-09-08 23:10:00|41783|41743|41784.6|41744.6|41786.9|41746.9|41783|41743|0
1757373300000|2025-09-08 23:15:00|41784.5|41744.5|41784.6|41744.6|41787.7|41747.7|41783|41743|0
1757373600000|2025-09-08 23:20:00|41784.5|41744.5|41778.4|41738.4|41784.6|41744.6|41778.4|41738.4|0
1757373900000|2025-09-08 23:25:00|41778.3|41738.3|41778.4|41738.4|41778.4|41738.4|41775.3|41735.3|0
1757374200000|2025-09-08 23:30:00|41779.9|41739.9|41774.5|41734.5|41781.5|41741.5|41774.5|41734.5|0
1757374500000|2025-09-08 23:35:00|41774.4|41734.4|41776.8|41736.8|41779.9|41739.9|41772.9|41732.9|0
1757374800000|2025-09-08 23:40:00|41775.3|41735.3|41764.4|41724.4|41775.3|41735.3|41764.4|41724.4|0
1757375100000|2025-09-08 23:45:00|41762.9|41722.9|41769.8|41729.8|41771.4|41731.4|41762.9|41722.9|0
1757375400000|2025-09-08 23:50:00|41769.9|41729.9|41771.4|41731.4|41772.9|41732.9|41766|41726|0
1757375700000|2025-09-08 23:55:00|41771.3|41731.3|41766|41726|41772.9|41732.9|41766|41726|0
1757376000000|2025-09-09 00:00:00|41766.7|41726.7|41771.4|41731.4|41775.3|41735.3|41759.8|41719.8|0
1757376300000|2025-09-09 00:05:00|41771.3|41731.3|41757.9|41717.9|41773.7|41733.7|41750.9|41710.9|0
1757376600000|2025-09-09 00:10:00|41757.8|41717.8|41764.9|41724.9|41764.9|41724.9|41754|41714|0
1757376900000|2025-09-09 00:15:00|41764.8|41724.8|41726.1|41686.1|41764.8|41724.8|41726|41686|0
1757377200000|2025-09-09 00:20:00|41726|41686|41726|41686|41726.1|41686.1|41725.9|41685.9|0
1757377500000|2025-09-09 00:25:00|41725.9|41685.9|41733.6|41693.6|41733.6|41693.6|41725.9|41685.9|0
1757377800000|2025-09-09 00:30:00|41726.1|41686.1|41718.5|41678.5|41726.1|41686.1|41718.4|41678.4|0
1757378100000|2025-09-09 00:35:00|41726.1|41686.1|41729.8|41689.8|41733.6|41693.6|41718.5|41678.5|0
1757378400000|2025-09-09 00:40:00|41726|41686|41726|41686|41733.6|41693.6|41718.4|41678.4|0
1757378700000|2025-09-09 00:45:00|41725.9|41685.9|41726|41686|41726|41686|41718.3|41678.3|0
1757379000000|2025-09-09 00:50:00|41726.1|41686.1|41733.5|41693.5|41733.6|41693.6|41725.9|41685.9|0
1757379300000|2025-09-09 00:55:00|41729.7|41689.7|41725.8|41685.8|41733.5|41693.5|41718.2|41678.2|0
1757379600000|2025-09-09 01:00:00|41725.7|41685.7|41733.3|41693.3|41733.3|41693.3|41725.7|41685.7|0
1757379900000|2025-09-09 01:05:00|41733.2|41693.2|41741|41701|41748.5|41708.5|41733.2|41693.2|0
1757380200000|2025-09-09 01:10:00|41740.9|41700.9|41733.4|41693.4|41741|41701|41733.3|41693.3|0
1757380500000|2025-09-09 01:15:00|41725.8|41685.8|41733.3|41693.3|41733.4|41693.4|41725.8|41685.8|0
1757380800000|2025-09-09 01:20:00|41733.4|41693.4|41717.9|41677.9|41733.4|41693.4|41717.9|41677.9|0
1757381100000|2025-09-09 01:25:00|41717.8|41677.8|41702.7|41662.7|41717.8|41677.8|41695.1|41655.1|0
1757381400000|2025-09-09 01:30:00|41702.8|41662.8|41695|41655|41702.8|41662.8|41695|41655|0
1757381700000|2025-09-09 01:35:00|41695.1|41655.1|41695.1|41655.1|41702.8|41662.8|41691.3|41651.3|0
1757382000000|2025-09-09 01:40:00|41691.4|41651.4|41710.4|41670.4|41710.4|41670.4|41691.3|41651.3|0
1757382300000|2025-09-09 01:45:00|41710.5|41670.5|41710.5|41670.5|41710.6|41670.6|41702.9|41662.9|0
1757382600000|2025-09-09 01:50:00|41702.9|41662.9|41710.7|41670.7|41710.7|41670.7|41695.3|41655.3|0
1757382900000|2025-09-09 01:55:00|41710.8|41670.8|41710.7|41670.7|41710.9|41670.9|41710.7|41670.7|0
1757383200000|2025-09-09 02:00:00|41710.8|41670.8|41718.4|41678.4|41718.5|41678.5|41710.8|41670.8|0
1757383500000|2025-09-09 02:05:00|41718.5|41678.5|41726.2|41686.2|41730|41690|41718.5|41678.5|0
1757383800000|2025-09-09 02:10:00|41726.3|41686.3|41741.5|41701.5|41741.6|41701.6|41726.3|41686.3|0
1757384100000|2025-09-09 02:15:00|41741.6|41701.6|41741.6|41701.6|41749.2|41709.2|41741.5|41701.5|0
1757384400000|2025-09-09 02:20:00|41737.8|41697.8|41726.5|41686.5|41737.8|41697.8|41726.5|41686.5|0
1757384700000|2025-09-09 02:25:00|41734.1|41694.1|41734.1|41694.1|41734.1|41694.1|41726.5|41686.5|0
1757385000000|2025-09-09 02:30:00|41737.9|41697.9|41734.1|41694.1|41757.1|41717.1|41734.1|41694.1|0
1757385300000|2025-09-09 02:35:00|41734.2|41694.2|41734.1|41694.1|41734.2|41694.2|41726.5|41686.5|0
1757385600000|2025-09-09 02:40:00|41734.2|41694.2|41734.2|41694.2|41741.8|41701.8|41734.2|41694.2|0
1757385900000|2025-09-09 02:45:00|41734.3|41694.3|41734.2|41694.2|41734.3|41694.3|41734.1|41694.1|0
1757386200000|2025-09-09 02:50:00|41734.1|41694.1|41726.5|41686.5|41734.1|41694.1|41726.4|41686.4|0
1757387100000|2025-09-09 03:05:00|41726.4|41686.4|41726.6|41686.6|41726.6|41686.6|41726.4|41686.4|0
1757387400000|2025-09-09 03:10:00|41726.7|41686.7|41734.2|41694.2|41734.4|41694.4|41726.6|41686.6|0
1757387700000|2025-09-09 03:15:00|41734.3|41694.3|41734.3|41694.3|41734.4|41694.4|41734.3|41694.3|0
1757388000000|2025-09-09 03:20:00|41734.4|41694.4|41734.3|41694.3|41742|41702|41734.3|41694.3|0
1757388300000|2025-09-09 03:25:00|41726.7|41686.7|41734.4|41694.4|41742|41702|41726.7|41686.7|0
1757388600000|2025-09-09 03:30:00|41734.5|41694.5|41726.9|41686.9|41734.5|41694.5|41726.9|41686.9|0
1757388900000|2025-09-09 03:35:00|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|41734.5|41694.5|0
1757389200000|2025-09-09 03:40:00|41738.2|41698.2|41742|41702|41742.1|41702.1|41738.2|41698.2|0
1757389500000|2025-09-09 03:45:00|41738.2|41698.2|41742|41702|41742|41702|41734.4|41694.4|0
1757389800000|2025-09-09 03:50:00|41741.9|41701.9|41726.8|41686.8|41742|41702|41726.8|41686.8|0
1757390100000|2025-09-09 03:55:00|41726.9|41686.9|41742|41702|41742|41702|41726.8|41686.8|0
1757390400000|2025-09-09 04:00:00|41741.9|41701.9|41734.2|41694.2|41745.7|41705.7|41726.7|41686.7|0
1757390700000|2025-09-09 04:05:00|41734.3|41694.3|41734.2|41694.2|41738.2|41698.2|41734.2|41694.2|0
1757391000000|2025-09-09 04:10:00|41734.3|41694.3|41734.3|41694.3|41738|41698|41734.2|41694.2|0
1757391300000|2025-09-09 04:15:00|41734.4|41694.4|41734.3|41694.3|41741.8|41701.8|41734.3|41694.3|0
1757391600000|2025-09-09 04:20:00|41734.7|41694.7|41734.7|41694.7|41734.7|41694.7|41734.7|41694.7|0
1757391900000|2025-09-09 04:25:00|41734.8|41694.8|41734.6|41694.6|41734.8|41694.8|41734.6|41694.6|0
1757392200000|2025-09-09 04:30:00|41734.7|41694.7|41727.1|41687.1|41742.2|41702.2|41727.1|41687.1|0
1757392500000|2025-09-09 04:35:00|41727|41687|41727|41687|41727.1|41687.1|41727|41687|0
1757392800000|2025-09-09 04:40:00|41719.5|41679.5|41719.4|41679.4|41727|41687|41719.4|41679.4|0
1757393100000|2025-09-09 04:45:00|41719.5|41679.5|41719.5|41679.5|41719.5|41679.5|41719.4|41679.4|0
1757393400000|2025-09-09 04:50:00|41719.6|41679.6|41719.6|41679.6|41719.6|41679.6|41719.6|41679.6|0
1757393700000|2025-09-09 04:55:00|41719.7|41679.7|41712.1|41672.1|41719.7|41679.7|41712.1|41672.1|0
1757394000000|2025-09-09 05:00:00|41712|41672|41703.9|41663.9|41712|41672|41703.8|41663.8|0
1757394300000|2025-09-09 05:05:00|41711.4|41671.4|41690.7|41650.7|41711.4|41671.4|41686.9|41646.9|0
1757394600000|2025-09-09 05:10:00|41694.5|41654.5|41679.4|41639.4|41702.2|41662.2|41671.9|41631.9|0
1757394900000|2025-09-09 05:15:00|41675.6|41635.6|41653.1|41613.1|41675.6|41635.6|41646|41606|0
1757395200000|2025-09-09 05:20:00|41645.6|41605.6|41629.3|41589.3|41645.6|41605.6|41613.8|41573.8|0
1757395500000|2025-09-09 05:25:00|41629.2|41589.2|41629.2|41589.2|41629.3|41589.3|41621.5|41581.5|0
1757395800000|2025-09-09 05:30:00|41633|41593|41649.3|41609.3|41653.2|41613.2|41622.1|41582.1|0
1757396100000|2025-09-09 05:35:00|41653.1|41613.1|41630.4|41590.4|41653.1|41613.1|41630.3|41590.3|0
1757396400000|2025-09-09 05:40:00|41630.3|41590.3|41653.1|41613.1|41653.1|41613.1|41622.7|41582.7|0
1757396700000|2025-09-09 05:45:00|41660.7|41620.7|41660.9|41620.9|41668.5|41628.5|41660.7|41620.7|0
1757397000000|2025-09-09 05:50:00|41660.8|41620.8|41676.3|41636.3|41676.3|41636.3|41660.8|41620.8|0
1757397300000|2025-09-09 05:55:00|41683.8|41643.8|41664.9|41624.9|41691.6|41651.6|41661.1|41621.1|0
1757397600000|2025-09-09 06:00:00|41651.7|41631.7|41681.7|41661.7|41681.7|41661.7|41646.7|41626.7|10
1757397900000|2025-09-09 06:05:00|41679.2|41659.2|41689.2|41669.2|41706.7|41686.7|41679.2|41659.2|18
1757398200000|2025-09-09 06:10:00|41691.7|41671.7|41689.2|41669.2|41704.2|41684.2|41684.2|41664.2|20
1757398500000|2025-09-09 06:15:00|41686.7|41666.7|41679.2|41659.2|41704.2|41684.2|41674.2|41654.2|19
1757398800000|2025-09-09 06:20:00|41676.7|41656.7|41689.2|41669.2|41694.2|41674.2|41669.2|41649.2|2
1757399100000|2025-09-09 06:25:00|41691.7|41671.7|41694.2|41674.2|41694.2|41674.2|41674.2|41654.2|12
1757399400000|2025-09-09 06:30:00|41691.7|41671.7|41719.2|41699.2|41721.7|41701.7|41691.7|41671.7|8
1757399700000|2025-09-09 06:35:00|41721.7|41701.7|41724.2|41704.2|41726.7|41706.7|41701.7|41681.7|15
1757400000000|2025-09-09 06:40:00|41726.7|41706.7|41721.7|41701.7|41729.2|41709.2|41719.2|41699.2|2
1757400300000|2025-09-09 06:45:00|41719.2|41699.2|41726.7|41706.7|41734.2|41714.2|41716.7|41696.7|17
1757400600000|2025-09-09 06:50:00|41729.2|41709.2|41779.2|41759.2|41779.2|41759.2|41726.7|41706.7|35
1757400900000|2025-09-09 06:55:00|41776.7|41756.7|41806.7|41786.7|41806.7|41786.7|41776.7|41756.7|49
1757401200000|2025-09-09 07:00:00|41824.2|41804.2|41904.2|41884.2|41929.2|41909.2|41814.2|41794.2|517
1757401500000|2025-09-09 07:05:00|41906.7|41886.7|41846.7|41826.7|41906.7|41886.7|41836.7|41816.7|173
1757401800000|2025-09-09 07:10:00|41844.2|41824.2|41896.7|41876.7|41899.2|41879.2|41821.7|41801.7|191
1757402100000|2025-09-09 07:15:00|41906.7|41886.7|41956.7|41936.7|41961.7|41941.7|41906.7|41886.7|221
1757402400000|2025-09-09 07:20:00|41957.9|41937.9|42022.9|42002.9|42042.9|42022.9|41950.4|41930.4|271
1757402700000|2025-09-09 07:25:00|42025.4|42005.4|42030.4|42010.4|42050.4|42030.4|42007.9|41987.9|135
1757403000000|2025-09-09 07:30:00|42028.9|42008.9|42051.4|42031.4|42056.4|42036.4|42001.4|41981.4|212
1757403300000|2025-09-09 07:35:00|42046.4|42026.4|42071.4|42051.4|42091.4|42071.4|42046.4|42026.4|152
1757403600000|2025-09-09 07:40:00|42071.7|42051.7|42039.2|42019.2|42096.7|42076.7|42024.2|42004.2|157
1757403900000|2025-09-09 07:45:00|42036.7|42016.7|42006.7|41986.7|42036.7|42016.7|41991.7|41971.7|114
1757404200000|2025-09-09 07:50:00|42009.4|41989.4|41964.4|41944.4|42011.9|41991.9|41946.9|41926.9|180
1757404500000|2025-09-09 07:55:00|41961.9|41941.9|42009.4|41989.4|42019.4|41999.4|41946.9|41926.9|67
1757404800000|2025-09-09 08:00:00|42007.8|41987.8|42062.8|42042.8|42067.8|42047.8|42007.8|41987.8|122
1757405100000|2025-09-09 08:05:00|42060.3|42040.3|41970.3|41950.3|42062.8|42042.8|41962.8|41942.8|113
1757405400000|2025-09-09 08:10:00|41969.6|41949.6|41972.1|41952.1|41997.1|41977.1|41957.1|41937.1|58
1757405700000|2025-09-09 08:15:00|41969.6|41949.6|41987.1|41967.1|42007.1|41987.1|41954.6|41934.6|63
1757406000000|2025-09-09 08:20:00|41989.6|41969.6|42002.1|41982.1|42012.1|41992.1|41967.1|41947.1|63
1757406300000|2025-09-09 08:25:00|42004.6|41984.6|41922.1|41902.1|42007.1|41987.1|41912.1|41892.1|177
1757406600000|2025-09-09 08:30:00|41920.9|41900.9|41948.4|41928.4|41960.9|41940.9|41910.9|41890.9|72
1757406900000|2025-09-09 08:35:00|41945.9|41925.9|41918.4|41898.4|41948.4|41928.4|41885.9|41865.9|89
1757407200000|2025-09-09 08:40:00|41920.1|41900.1|41895.1|41875.1|41932.6|41912.6|41882.6|41862.6|65
1757407500000|2025-09-09 08:45:00|41897.6|41877.6|41860.1|41840.1|41900.1|41880.1|41850.1|41830.1|86
1757407800000|2025-09-09 08:50:00|41861.1|41841.1|41831.1|41811.1|41888.6|41868.6|41823.6|41803.6|81
1757408100000|2025-09-09 08:55:00|41828.6|41808.6|41833.6|41813.6|41843.6|41823.6|41823.6|41803.6|53
1757408400000|2025-09-09 09:00:00|41832.1|41812.1|41779.6|41759.6|41842.1|41822.1|41757.1|41737.1|134
1757408700000|2025-09-09 09:05:00|41777.1|41757.1|41784.6|41764.6|41819.6|41799.6|41772.1|41752.1|55
1757409000000|2025-09-09 09:10:00|41782.2|41762.2|41839.7|41819.7|41842.2|41822.2|41779.7|41759.7|53
1757409300000|2025-09-09 09:15:00|41837.2|41817.2|41829.7|41809.7|41849.7|41829.7|41799.7|41779.7|50
1757409600000|2025-09-09 09:20:00|41829.5|41809.5|41812|41792|41842|41822|41809.5|41789.5|24
1757409900000|2025-09-09 09:25:00|41809.5|41789.5|41809.5|41789.5|41834.5|41814.5|41797|41777|23
1757410200000|2025-09-09 09:30:00|41812.8|41792.8|41840.3|41820.3|41850.3|41830.3|41805.3|41785.3|41
1757410500000|2025-09-09 09:35:00|41837.8|41817.8|41835.3|41815.3|41840.3|41820.3|41807.8|41787.8|121
1757410800000|2025-09-09 09:40:00|41834.6|41814.6|41867.1|41847.1|41869.6|41849.6|41822.1|41802.1|49
1757411100000|2025-09-09 09:45:00|41869.6|41849.6|41887.1|41867.1|41899.6|41879.6|41859.6|41839.6|48
1757411400000|2025-09-09 09:50:00|41884.1|41864.1|41871.6|41851.6|41894.1|41874.1|41864.1|41844.1|30
1757411700000|2025-09-09 09:55:00|41874.1|41854.1|41871.6|41851.6|41899.1|41879.1|41866.6|41846.6|66
1757412000000|2025-09-09 10:00:00|41871.8|41851.8|41931.8|41911.8|41931.8|41911.8|41869.3|41849.3|71
1757412300000|2025-09-09 10:05:00|41929.3|41909.3|41956.8|41936.8|41959.3|41939.3|41924.3|41904.3|37
1757412600000|2025-09-09 10:10:00|41955|41935|41937.5|41917.5|41970|41950|41927.5|41907.5|79
1757412900000|2025-09-09 10:15:00|41942.5|41922.5|41917.5|41897.5|41950|41930|41917.5|41897.5|42
1757413200000|2025-09-09 10:20:00|41919.3|41899.3|41914.3|41894.3|41924.3|41904.3|41909.3|41889.3|20
1757413500000|2025-09-09 10:25:00|41916.8|41896.8|41916.8|41896.8|41936.8|41916.8|41909.3|41889.3|37
1757413800000|2025-09-09 10:30:00|41919.2|41899.2|41904.2|41884.2|41931.7|41911.7|41904.2|41884.2|26
1757414100000|2025-09-09 10:35:00|41901.7|41881.7|41876.7|41856.7|41901.7|41881.7|41871.7|41851.7|30
1757414400000|2025-09-09 10:40:00|41878|41858|41893|41873|41895.5|41875.5|41868|41848|22
1757414700000|2025-09-09 10:45:00|41885.5|41865.5|41900.5|41880.5|41903|41883|41885.5|41865.5|23
1757415000000|2025-09-09 10:50:00|41900|41880|41870|41850|41905|41885|41870|41850|17
1757415300000|2025-09-09 10:55:00|41867.5|41847.5|41867.5|41847.5|41875|41855|41845|41825|29
1757415600000|2025-09-09 11:00:00|41865.3|41845.3|41907.8|41887.8|41907.8|41887.8|41865.3|41845.3|43
1757415900000|2025-09-09 11:05:00|41910.3|41890.3|41912.8|41892.8|41920.3|41900.3|41895.3|41875.3|24
1757416200000|2025-09-09 11:10:00|41909.6|41889.6|41902.1|41882.1|41917.1|41897.1|41897.1|41877.1|90
1757416500000|2025-09-09 11:15:00|41904.6|41884.6|41882.1|41862.1|41912.1|41892.1|41877.1|41857.1|32
1757416800000|2025-09-09 11:20:00|41886.4|41866.4|41886.4|41866.4|41891.4|41871.4|41871.4|41851.4|24
1757417100000|2025-09-09 11:25:00|41883.9|41863.9|41848.9|41828.9|41888.9|41868.9|41846.4|41826.4|14
1757417400000|2025-09-09 11:30:00|41848.7|41828.7|41833.7|41813.7|41861.2|41841.2|41828.7|41808.7|35
1757417700000|2025-09-09 11:35:00|41836.2|41816.2|41866.2|41846.2|41866.2|41846.2|41836.2|41816.2|16
1757418000000|2025-09-09 11:40:00|41866.4|41846.4|41881.4|41861.4|41893.9|41873.9|41858.9|41838.9|22
1757418300000|2025-09-09 11:45:00|41878.9|41858.9|41891.4|41871.4|41896.4|41876.4|41876.4|41856.4|11
1757418600000|2025-09-09 11:50:00|41890.7|41870.7|41858.2|41838.2|41895.7|41875.7|41848.2|41828.2|20
1757418900000|2025-09-09 11:55:00|41855.7|41835.7|41880.7|41860.7|41880.7|41860.7|41855.7|41835.7|15
1757419200000|2025-09-09 12:00:00|41881|41861|41896|41876|41903.5|41883.5|41876|41856|37
1757419500000|2025-09-09 12:05:00|41893.5|41873.5|41916|41896|41928.5|41908.5|41893.5|41873.5|48
1757419800000|2025-09-09 12:10:00|41911.8|41891.8|41934.3|41914.3|41941.8|41921.8|41911.8|41891.8|59
1757420100000|2025-09-09 12:15:00|41931.8|41911.8|41936.8|41916.8|41954.3|41934.3|41926.8|41906.8|36
1757420400000|2025-09-09 12:20:00|41937.3|41917.3|41932.3|41912.3|41947.3|41927.3|41929.8|41909.8|26
1757420700000|2025-09-09 12:25:00|41934.8|41914.8|41939.8|41919.8|41947.3|41927.3|41929.8|41909.8|25
1757421000000|2025-09-09 12:30:00|41940.4|41920.4|41947.9|41927.9|41952.9|41932.9|41927.9|41907.9|38
1757421300000|2025-09-09 12:35:00|41950.4|41930.4|41942.9|41922.9|41952.9|41932.9|41937.9|41917.9|21
1757421600000|2025-09-09 12:40:00|41942.6|41922.6|41922.6|41902.6|41942.6|41922.6|41917.6|41897.6|56
1757421900000|2025-09-09 12:45:00|41925.1|41905.1|41922.6|41902.6|41930.1|41910.1|41912.6|41892.6|29
1757422200000|2025-09-09 12:50:00|41924.7|41904.7|41909.7|41889.7|41924.7|41904.7|41899.7|41879.7|63
1757422500000|2025-09-09 12:55:00|41912.2|41892.2|41884.7|41864.7|41924.7|41904.7|41884.7|41864.7|89
1757422800000|2025-09-09 13:00:00|41882.4|41862.4|41834.9|41814.9|41887.4|41867.4|41817.4|41797.4|118
1757423100000|2025-09-09 13:05:00|41837.4|41817.4|41852.4|41832.4|41857.4|41837.4|41804.9|41784.9|106
1757423400000|2025-09-09 13:10:00|41855.5|41835.5|41853|41833|41873|41853|41848|41828|56
1757423700000|2025-09-09 13:15:00|41855.5|41835.5|41848|41828|41860.5|41840.5|41835.5|41815.5|35
1757424000000|2025-09-09 13:20:00|41846|41826|41843.5|41823.5|41873.5|41853.5|41823.5|41803.5|115
1757424300000|2025-09-09 13:25:00|41846|41826|41843.5|41823.5|41863.5|41843.5|41841|41821|23
1757424600000|2025-09-09 13:30:00|41844.4|41824.4|41864.4|41844.4|41884.4|41864.4|41824.4|41804.4|116
1757424900000|2025-09-09 13:35:00|41861.9|41841.9|41879.4|41859.4|41896.9|41876.9|41859.4|41839.4|79
1757425200000|2025-09-09 13:40:00|41876.8|41856.8|41891.8|41871.8|41891.8|41871.8|41851.8|41831.8|57
1757425500000|2025-09-09 13:45:00|41889.3|41869.3|41886.8|41866.8|41906.8|41886.8|41871.8|41851.8|77
1757425800000|2025-09-09 13:50:00|41886|41866|41881|41861|41903.5|41883.5|41876|41856|74
1757426100000|2025-09-09 13:55:00|41878.5|41858.5|41876|41856|41891|41871|41861|41841|77
1757426400000|2025-09-09 14:00:00|41875.6|41855.6|41850.6|41830.6|41885.6|41865.6|41820.6|41800.6|113
1757426700000|2025-09-09 14:05:00|41853.1|41833.1|41865.6|41845.6|41875.6|41855.6|41843.1|41823.1|54
1757427000000|2025-09-09 14:10:00|41867.8|41847.8|41882.8|41862.8|41885.3|41865.3|41862.8|41842.8|50
1757427300000|2025-09-09 14:15:00|41880.3|41860.3|41892.8|41872.8|41910.3|41890.3|41875.3|41855.3|72
1757427600000|2025-09-09 14:20:00|41893.1|41873.1|41908.1|41888.1|41913.1|41893.1|41878.1|41858.1|50
1757427900000|2025-09-09 14:25:00|41910.6|41890.6|41938.1|41918.1|41945.6|41925.6|41908.1|41888.1|112
1757428200000|2025-09-09 14:30:00|41935.8|41915.8|41910.8|41890.8|41955.8|41935.8|41910.8|41890.8|107
1757428500000|2025-09-09 14:35:00|41913.3|41893.3|41920.8|41900.8|41933.3|41913.3|41890.8|41870.8|85
1757428800000|2025-09-09 14:40:00|41922.4|41902.4|41942.4|41922.4|41944.9|41924.9|41919.9|41899.9|78
1757429100000|2025-09-09 14:45:00|41944.9|41924.9|41947.4|41927.4|41964.9|41944.9|41932.4|41912.4|81
1757429400000|2025-09-09 14:50:00|41945.9|41925.9|41963.4|41943.4|41963.4|41943.4|41920.9|41900.9|53
1757429700000|2025-09-09 14:55:00|41965.9|41945.9|41970.9|41950.9|41975.9|41955.9|41955.9|41935.9|69
1757430000000|2025-09-09 15:00:00|41972.5|41952.5|42000|41980|42005|41985|41965|41945|113
1757430300000|2025-09-09 15:05:00|41997.5|41977.5|42012.5|41992.5|42017.5|41997.5|41990|41970|122
1757430600000|2025-09-09 15:10:00|42013.3|41993.3|42023.3|42003.3|42028.3|42008.3|42003.3|41983.3|95
1757430900000|2025-09-09 15:15:00|42025.8|42005.8|42043.3|42023.3|42048.3|42028.3|42023.3|42003.3|165
1757431200000|2025-09-09 15:20:00|42043.7|42023.7|42016.2|41996.2|42046.2|42026.2|42011.2|41991.2|154
1757431500000|2025-09-09 15:25:00|42013.7|41993.7|42038.7|42018.7|42048.7|42028.7|42013.7|41993.7|193
1757431800000|2025-09-09 15:30:00|42036.2|42016.2|42008.7|41988.7|42038.7|42018.7|41998.7|41978.7|313
1757432100000|2025-09-09 15:35:00|42013.7|41993.7|41978.7|41958.7|42013.7|41993.7|41973.7|41953.7|333
1757432400000|2025-09-09 15:40:00|41981.2|41961.2|41986.2|41966.2|41988.7|41968.7|41963.7|41943.7|114
1757432700000|2025-09-09 15:45:00|41988.7|41968.7|41993.7|41973.7|42003.7|41983.7|41986.2|41966.2|44
1757433000000|2025-09-09 15:50:00|41996.2|41971.2|42016.2|41991.2|42016.2|41991.2|41996.2|41971.2|34
1757433300000|2025-09-09 15:55:00|42011.2|41986.2|42001.2|41976.2|42016.2|41991.2|42001.2|41976.2|32
1757433600000|2025-09-09 16:00:00|41996.2|41971.2|41996.2|41971.2|42001.2|41971.2|41986.2|41961.2|25
1757433900000|2025-09-09 16:05:00|41991.2|41966.2|42006.2|41976.2|42006.2|41976.2|41986.2|41961.2|9
1757434200000|2025-09-09 16:10:00|42011.2|41981.2|42011.2|41986.2|42016.2|41991.2|42006.2|41981.2|8
1757434500000|2025-09-09 16:15:00|42006.2|41981.2|42011.2|41981.2|42021.2|41991.2|42006.2|41976.2|29
1757434800000|2025-09-09 16:20:00|42006.2|41976.2|42006.2|41981.2|42011.2|41986.2|41991.2|41966.2|34
1757435100000|2025-09-09 16:25:00|42011.2|41976.2|42016.2|41991.2|42016.2|41991.2|42006.2|41976.2|24
1757435400000|2025-09-09 16:30:00|42011.2|41986.2|42016.2|41991.2|42021.2|41996.2|42011.2|41986.2|20
1757435700000|2025-09-09 16:35:00|42011.2|41986.2|42021.2|41996.2|42021.2|41996.2|42011.2|41986.2|13
1757436000000|2025-09-09 16:40:00|42016.2|41991.2|42011.2|41986.2|42021.2|41996.2|42006.2|41981.2|21
1757436300000|2025-09-09 16:45:00|42016.2|41981.2|42011.2|41986.2|42021.2|41996.2|42006.2|41981.2|20
1757436600000|2025-09-09 16:50:00|42016.2|41991.2|42006.2|41981.2|42016.2|41991.2|42001.2|41976.2|11
1757436900000|2025-09-09 16:55:00|42011.2|41986.2|42006.2|41981.2|42011.2|41986.2|42006.2|41981.2|5
1757437200000|2025-09-09 17:00:00|42011.2|41976.2|42016.2|41991.2|42021.2|41991.2|42011.2|41976.2|28
1757437500000|2025-09-09 17:05:00|42011.2|41986.2|42011.2|41986.2|42016.2|41991.2|42006.2|41981.2|20
1757437800000|2025-09-09 17:10:00|42016.2|41991.2|42006.2|41976.2|42026.2|42001.2|42001.2|41976.2|17
1757438100000|2025-09-09 17:15:00|42011.2|41981.2|42001.2|41976.2|42011.2|41986.2|41996.2|41966.2|35
1757438400000|2025-09-09 17:20:00|42006.2|41981.2|42021.2|41991.2|42021.2|41991.2|42001.2|41981.2|13
1757438700000|2025-09-09 17:25:00|42016.2|41996.2|42016.2|41991.2|42026.2|42001.2|42016.2|41991.2|21
1757439000000|2025-09-09 17:30:00|42021.2|41986.2|42016.2|41991.2|42021.2|41996.2|42011.2|41986.2|7
1757439300000|2025-09-09 17:35:00|42021.2|41996.2|42026.2|42001.2|42026.2|42001.2|42016.2|41991.2|6
1757439600000|2025-09-09 17:40:00|42021.2|41996.2|42031.2|42001.2|42031.2|42001.2|42021.2|41991.2|14
1757439900000|2025-09-09 17:45:00|42036.2|42006.2|42041.2|42016.2|42041.2|42016.2|42026.2|42001.2|25
1757440200000|2025-09-09 17:50:00|42036.2|42011.2|42036.2|42011.2|42046.2|42016.2|42036.2|42006.2|14
1757440500000|2025-09-09 17:55:00|42041.2|42006.2|42046.2|42021.2|42046.2|42021.2|42036.2|42006.2|13
1757440800000|2025-09-09 18:00:00|42041.2|42016.2|42036.2|42011.2|42046.2|42021.2|42036.2|42011.2|13
1757441100000|2025-09-09 18:05:00|42041.2|42016.2|42041.2|42016.2|42046.2|42021.2|42036.2|42011.2|21
1757441400000|2025-09-09 18:10:00|42046.2|42011.2|42051.2|42026.2|42051.2|42026.2|42036.2|42011.2|24
1757441700000|2025-09-09 18:15:00|42056.2|42021.2|42051.2|42026.2|42056.2|42031.2|42051.2|42021.2|9
1757442000000|2025-09-09 18:20:00|42056.2|42031.2|42056.2|42031.2|42061.2|42036.2|42051.2|42026.2|7
1757442300000|2025-09-09 18:25:00|42051.2|42026.2|42048.7|42028.7|42056.2|42031.2|42048.7|42021.2|5
1757442600000|2025-09-09 18:30:00|42051.2|42031.2|42053.7|42033.7|42053.7|42033.7|42041.2|42021.2|10
1757442900000|2025-09-09 18:35:00|42051.2|42031.2|42051.2|42031.2|42056.2|42036.2|42048.7|42028.7|3
1757443200000|2025-09-09 18:40:00|42048.7|42028.7|42048.7|42028.7|42053.7|42033.7|42046.2|42026.2|4
1757443500000|2025-09-09 18:45:00|42051.2|42031.2|42061.2|42041.2|42066.2|42046.2|42048.7|42028.7|11
1757443800000|2025-09-09 18:50:00|42058.7|42038.7|42051.2|42031.2|42058.7|42038.7|42051.2|42031.2|2
1757444100000|2025-09-09 18:55:00|42048.7|42028.7|42056.2|42036.2|42056.2|42036.2|42048.7|42028.7|5
1757444400000|2025-09-09 19:00:00|42053.7|42033.7|42048.7|42028.7|42053.7|42033.7|42043.7|42023.7|9
1757444700000|2025-09-09 19:05:00|42046.2|42026.2|42043.7|42023.7|42048.7|42028.7|42041.2|42021.2|5
1757445000000|2025-09-09 19:10:00|42041.2|42021.2|42038.7|42018.7|42043.7|42023.7|42036.2|42016.2|9
1757445300000|2025-09-09 19:15:00|42041.2|42021.2|42048.7|42028.7|42051.2|42031.2|42041.2|42021.2|4
1757445600000|2025-09-09 19:20:00|42051.2|42031.2|42043.7|42023.7|42051.2|42031.2|42038.7|42018.7|24
1757445900000|2025-09-09 19:25:00|42046.2|42026.2|42043.7|42023.7|42053.7|42033.7|42043.7|42023.7|16
1757446200000|2025-09-09 19:30:00|42046.2|42026.2|42058.7|42038.7|42058.7|42038.7|42038.7|42018.7|31
1757446500000|2025-09-09 19:35:00|42053.7|42033.7|42068.7|42048.7|42073.7|42053.7|42048.7|42028.7|82
1757446800000|2025-09-09 19:40:00|42066.2|42046.2|42063.7|42043.7|42066.2|42046.2|42056.2|42036.2|17
1757447100000|2025-09-09 19:45:00|42061.2|42041.2|42061.2|42041.2|42063.7|42043.7|42058.7|42038.7|9
1757447400000|2025-09-09 19:50:00|42063.7|42043.7|42068.7|42048.7|42071.2|42051.2|42061.2|42041.2|24
1757447700000|2025-09-09 19:55:00|42071.2|42051.2|42081.2|42061.2|42088.7|42068.7|42071.2|42051.2|43
1757448000000|2025-09-09 20:00:00|42078.5|42038.5|42070.5|42030.5|42085.4|42045.4|42063.5|42023.5|0
1757448300000|2025-09-09 20:05:00|42069|42029|42096.2|42056.2|42102.4|42062.4|42057.3|42017.3|0
1757448600000|2025-09-09 20:10:00|42094.7|42054.7|42122.7|42082.7|42125|42085|42094.7|42054.7|0
1757448900000|2025-09-09 20:15:00|42121.1|42081.1|42138.1|42098.1|42139.7|42099.7|42111|42071|0
1757449200000|2025-09-09 20:20:00|42136.5|42096.5|42135|42095|42145.9|42105.9|42132.6|42092.6|0
1757449500000|2025-09-09 20:25:00|42134.2|42094.2|42143.2|42103.2|42146.3|42106.3|42130|42090|0
1757449800000|2025-09-09 20:30:00|42144.7|42104.7|42148.7|42108.7|42151.8|42111.8|42138.5|42098.5|0
1757450100000|2025-09-09 20:35:00|42150.2|42110.2|42156.4|42116.4|42160.3|42120.3|42148.7|42108.7|0
1757450400000|2025-09-09 20:40:00|42154.9|42114.9|42161.9|42121.9|42166.5|42126.5|42153.3|42113.3|0
1757450700000|2025-09-09 20:45:00|42163.4|42123.4|42158.8|42118.8|42170.5|42130.5|42153.3|42113.3|0
1757451000000|2025-09-09 20:50:00|42160.3|42120.3|42137.8|42097.8|42161.9|42121.9|42134.7|42094.7|0
1757451300000|2025-09-09 20:55:00|42139.3|42099.3|42135.5|42095.5|42139.3|42099.3|42133.9|42093.9|0
1757451600000|2025-09-09 21:00:00|42135.8|42095.8|42154.7|42114.7|42157.9|42117.9|42135.8|42095.8|0
1757451900000|2025-09-09 21:05:00|42153.2|42113.2|42159.4|42119.4|42162.5|42122.5|42152.4|42112.4|0
1757452200000|2025-09-09 21:10:00|42160.2|42120.2|42163.3|42123.3|42163.3|42123.3|42155.5|42115.5|0
1757452500000|2025-09-09 21:15:00|42164|42124|42151.8|42111.8|42164.1|42124.1|42151.8|42111.8|0
1757452800000|2025-09-09 21:20:00|42151|42111|42151|42111|42151.8|42111.8|42148.7|42108.7|0
1757453100000|2025-09-09 21:25:00|42151.1|42111.1|42135.5|42095.5|42151.8|42111.8|42134.8|42094.8|0
1757453400000|2025-09-09 21:30:00|42134|42094|42143.8|42103.8|42144.9|42104.9|42134|42094|0
1757453700000|2025-09-09 21:35:00|42143|42103|42146.9|42106.9|42147.7|42107.7|42143|42103|0
1757454000000|2025-09-09 21:40:00|42145.3|42105.3|42157|42117|42157|42117|42145.3|42105.3|0
1757454300000|2025-09-09 21:45:00|42157.1|42117.1|42150|42110|42159.3|42119.3|42147.7|42107.7|0
1757454600000|2025-09-09 21:50:00|42150.1|42110.1|42150|42110|42152.3|42112.3|42147.7|42107.7|0
1757454900000|2025-09-09 21:55:00|42149.2|42109.2|42147.7|42107.7|42152.3|42112.3|42145.3|42105.3|0
1757455200000|2025-09-09 22:00:00|42148.4|42108.4|42139.9|42099.9|42153.1|42113.1|42134.4|42094.4|0
1757455500000|2025-09-09 22:05:00|42139.1|42099.1|42161.7|42121.7|42161.7|42121.7|42137.5|42097.5|0
1757455800000|2025-09-09 22:10:00|42161.6|42121.6|42163.2|42123.2|42170.2|42130.2|42160.1|42120.1|0
1757456100000|2025-09-09 22:15:00|42163.3|42123.3|42154.7|42114.7|42167.9|42127.9|42154.7|42114.7|0
1757456400000|2025-09-09 22:20:00|42154.6|42114.6|42144|42104|42156.2|42116.2|42142.5|42102.5|0
1757456700000|2025-09-09 22:25:00|42143.2|42103.2|42144.8|42104.8|42148.7|42108.7|42141.7|42101.7|0
1757457000000|2025-09-09 22:30:00|42144|42104|42151.8|42111.8|42154.1|42114.1|42144|42104|0
1757457300000|2025-09-09 22:35:00|42152.6|42112.6|42148.7|42108.7|42152.6|42112.6|42142.5|42102.5|0
1757457600000|2025-09-09 22:40:00|42149.4|42109.4|42147.1|42107.1|42150.2|42110.2|42145.6|42105.6|0
1757457900000|2025-09-09 22:45:00|42146.3|42106.3|42147.1|42107.1|42147.9|42107.9|42141.7|42101.7|0
1757458200000|2025-09-09 22:50:00|42147.9|42107.9|42142.5|42102.5|42150.2|42110.2|42141.7|42101.7|0
1757458500000|2025-09-09 22:55:00|42143.2|42103.2|42141.7|42101.7|42147.9|42107.9|42141.7|42101.7|0
1757458800000|2025-09-09 23:00:00|42142.4|42102.4|42126.9|42086.9|42144|42104|42125.3|42085.3|0
1757459100000|2025-09-09 23:05:00|42128.4|42088.4|42133.9|42093.9|42133.9|42093.9|42122.2|42082.2|0
1757459400000|2025-09-09 23:10:00|42133.1|42093.1|42132.3|42092.3|42135.4|42095.4|42131.5|42091.5|0
1757459700000|2025-09-09 23:15:00|42131.5|42091.5|42126|42086|42135.4|42095.4|42124.4|42084.4|0
1757460000000|2025-09-09 23:20:00|42127.6|42087.6|42115.9|42075.9|42127.6|42087.6|42108.9|42068.9|0
1757460300000|2025-09-09 23:25:00|42115.8|42075.8|42105.8|42065.8|42115.9|42075.9|42102.7|42062.7|0
1757460600000|2025-09-09 23:30:00|42106.5|42066.5|42102.7|42062.7|42110.4|42070.4|42101.1|42061.1|0
1757460900000|2025-09-09 23:35:00|42102.6|42062.6|42108.9|42068.9|42108.9|42068.9|42101.1|42061.1|0
1757461200000|2025-09-09 23:40:00|42109.6|42069.6|42117.4|42077.4|42119|42079|42109.6|42069.6|0
1757461500000|2025-09-09 23:45:00|42117.5|42077.5|42119|42079|42122.9|42082.9|42112.8|42072.8|0
1757461800000|2025-09-09 23:50:00|42118.9|42078.9|42106.2|42066.2|42119|42079|42099.2|42059.2|0
1757462100000|2025-09-09 23:55:00|42105.4|42065.4|42103.9|42063.9|42105.4|42065.4|42095.3|42055.3|0
1757462400000|2025-09-10 00:00:00|42103.8|42063.8|42094.8|42054.8|42105.4|42065.4|42090.1|42050.1|0
1757462700000|2025-09-10 00:05:00|42096.3|42056.3|42101.8|42061.8|42104.9|42064.9|42095.5|42055.5|0
1757463000000|2025-09-10 00:10:00|42103.3|42063.3|42110.3|42070.3|42113.4|42073.4|42100.2|42060.2|0
1757463300000|2025-09-10 00:15:00|42109.6|42069.6|42111.8|42071.8|42119.4|42079.4|42096.6|42056.6|0
1757463600000|2025-09-10 00:20:00|42115.6|42075.6|42119.4|42079.4|42127.1|42087.1|42111.8|42071.8|0
1757463900000|2025-09-10 00:25:00|42123.2|42083.2|42134.6|42094.6|42134.6|42094.6|42119.4|42079.4|0
1757464200000|2025-09-10 00:30:00|42127|42087|42134.7|42094.7|42142.3|42102.3|42127|42087|0
1757464500000|2025-09-10 00:35:00|42134.6|42094.6|42149.9|42109.9|42157.4|42117.4|42134.6|42094.6|0
1757464800000|2025-09-10 00:40:00|42149.8|42109.8|42142.3|42102.3|42149.9|42109.9|42130.7|42090.7|0
1757465100000|2025-09-10 00:45:00|42142.2|42102.2|42142|42102|42142.3|42102.3|42134.4|42094.4|0
1757465400000|2025-09-10 00:50:00|42142.1|42102.1|42141.9|42101.9|42149.7|42109.7|42141.9|42101.9|0
1757465700000|2025-09-10 00:55:00|42141.8|42101.8|42141.9|42101.9|42149.4|42109.4|42130.4|42090.4|0
1757466000000|2025-09-10 01:00:00|42142|42102|42134.2|42094.2|42149.7|42109.7|42126.6|42086.6|0
1757466300000|2025-09-10 01:05:00|42141.8|42101.8|42134.2|42094.2|42141.8|42101.8|42134.1|42094.1|0
1757466600000|2025-09-10 01:10:00|42134.1|42094.1|42119.1|42079.1|42134.2|42094.2|42115.2|42075.2|0
1757466900000|2025-09-10 01:15:00|42115.3|42075.3|42104.1|42064.1|42122.9|42082.9|42100.3|42060.3|0
1757467200000|2025-09-10 01:20:00|42104|42064|42111.8|42071.8|42119.4|42079.4|42096.4|42056.4|0
1757467500000|2025-09-10 01:25:00|42115.6|42075.6|42131.2|42091.2|42134.9|42094.9|42111.8|42071.8|0
1757467800000|2025-09-10 01:30:00|42134.9|42094.9|42135.2|42095.2|42142.8|42102.8|42127.3|42087.3|0
1757468100000|2025-09-10 01:35:00|42139|42099|42127.5|42087.5|42139.1|42099.1|42127.5|42087.5|0
1757468400000|2025-09-10 01:40:00|42127.4|42087.4|42127.4|42087.4|42127.4|42087.4|42127.3|42087.3|0
1757468700000|2025-09-10 01:45:00|42127.5|42087.5|42119.9|42079.9|42127.5|42087.5|42119.8|42079.8|0
1757469000000|2025-09-10 01:50:00|42119.8|42079.8|42135|42095|42135|42095|42119.8|42079.8|0
1757469300000|2025-09-10 01:55:00|42135.1|42095.1|42138.8|42098.8|42142.8|42102.8|42135|42095|0
1757469600000|2025-09-10 02:00:00|42142.6|42102.6|42135.1|42095.1|42142.7|42102.7|42134.9|42094.9|0
1757469900000|2025-09-10 02:05:00|42135|42095|42134.9|42094.9|42138.8|42098.8|42134.8|42094.8|0
1757470200000|2025-09-10 02:10:00|42138.7|42098.7|42134.9|42094.9|42142.5|42102.5|42134.9|42094.9|0
1757470500000|2025-09-10 02:15:00|42134.8|42094.8|42134.9|42094.9|42135|42095|42127.2|42087.2|0
1757470800000|2025-09-10 02:20:00|42138.7|42098.7|42134.9|42094.9|42142.5|42102.5|42134.8|42094.8|0
1757471100000|2025-09-10 02:25:00|42134.8|42094.8|42127.3|42087.3|42134.9|42094.9|42127.1|42087.1|0
1757471400000|2025-09-10 02:30:00|42127.2|42087.2|42135.2|42095.2|42135.3|42095.3|42127.2|42087.2|0
1757471700000|2025-09-10 02:35:00|42139|42099|42127.5|42087.5|42139|42099|42127.4|42087.4|0
1757472000000|2025-09-10 02:40:00|42127.6|42087.6|42127.5|42087.5|42135.2|42095.2|42127.5|42087.5|0
1757472300000|2025-09-10 02:45:00|42127.6|42087.6|42127.6|42087.6|42127.6|42087.6|42127.5|42087.5|0
1757472600000|2025-09-10 02:50:00|42127.7|42087.7|42104.8|42064.8|42127.7|42087.7|42104.8|42064.8|0
1757472900000|2025-09-10 02:55:00|42089.7|42049.7|42089.8|42049.8|42093.6|42053.6|42089.7|42049.7|0
1757473200000|2025-09-10 03:00:00|42089.7|42049.7|42120.2|42080.2|42120.2|42080.2|42089.7|42049.7|0
1757473500000|2025-09-10 03:05:00|42120.1|42080.1|42120.1|42080.1|42120.2|42080.2|42120.1|42080.1|0
1757473800000|2025-09-10 03:10:00|42127.6|42087.6|42135.3|42095.3|42135.3|42095.3|42127.6|42087.6|0
1757474100000|2025-09-10 03:15:00|42135.2|42095.2|42127.5|42087.5|42135.3|42095.3|42127.5|42087.5|0
1757474400000|2025-09-10 03:20:00|42127.6|42087.6|42127.6|42087.6|42127.7|42087.7|42127.5|42087.5|0
1757474700000|2025-09-10 03:25:00|42127.7|42087.7|42127.6|42087.6|42127.7|42087.7|42127.6|42087.6|0
1757475000000|2025-09-10 03:30:00|42127.7|42087.7|42127.6|42087.6|42127.7|42087.7|42127.6|42087.6|0
1757475300000|2025-09-10 03:35:00|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|42127.7|42087.7|0
1757475600000|2025-09-10 03:40:00|42127.8|42087.8|42127.7|42087.7|42127.8|42087.8|42127.7|42087.7|0
1757475900000|2025-09-10 03:45:00|42127.6|42087.6|42127.7|42087.7|42127.7|42087.7|42127.6|42087.6|0
1757476200000|2025-09-10 03:50:00|42131.5|42091.5|42135.4|42095.4|42135.4|42095.4|42131.5|42091.5|0
1757476500000|2025-09-10 03:55:00|42135.3|42095.3|42135.4|42095.4|42135.4|42095.4|42127.6|42087.6|0
1757476800000|2025-09-10 04:00:00|42135.3|42095.3|42127.8|42087.8|42135.4|42095.4|42127.8|42087.8|0
1757477100000|2025-09-10 04:05:00|42127.9|42087.9|42105.2|42065.2|42127.9|42087.9|42105.2|42065.2|0
1757477400000|2025-09-10 04:10:00|42105.1|42065.1|42105.2|42065.2|42105.2|42065.2|42105.1|42065.1|0
1757478000000|2025-09-10 04:20:00|42097.6|42057.6|42097.6|42057.6|42097.6|42057.6|42090|42050|0
1757478300000|2025-09-10 04:25:00|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|42097.7|42057.7|0
1757478600000|2025-09-10 04:30:00|42097.8|42057.8|42097.7|42057.7|42105.4|42065.4|42097.7|42057.7|0
1757478900000|2025-09-10 04:35:00|42090.1|42050.1|42082.6|42042.6|42090.2|42050.2|42082.6|42042.6|0
1757479200000|2025-09-10 04:40:00|42082.5|42042.5|42078.8|42038.8|42082.6|42042.6|42075|42035|0
1757479500000|2025-09-10 04:45:00|42082.6|42042.6|42078.5|42038.5|42082.6|42042.6|42074.6|42034.6|0
1757479800000|2025-09-10 04:50:00|42082.3|42042.3|42082.3|42042.3|42082.4|42042.4|42078.5|42038.5|0
1757480100000|2025-09-10 04:55:00|42082.4|42042.4|42082.4|42042.4|42089.9|42049.9|42082.4|42042.4|0
1757480400000|2025-09-10 05:00:00|42082.3|42042.3|42082.3|42042.3|42082.4|42042.4|42082.2|42042.2|0
1757480700000|2025-09-10 05:05:00|42082.2|42042.2|42082.3|42042.3|42082.3|42042.3|42082.2|42042.2|0
1757481000000|2025-09-10 05:10:00|42082.2|42042.2|42089.8|42049.8|42089.9|42049.9|42074.5|42034.5|0
1757481300000|2025-09-10 05:15:00|42082.2|42042.2|42097.3|42057.3|42097.3|42057.3|42082.1|42042.1|0
1757481600000|2025-09-10 05:20:00|42097.4|42057.4|42089.8|42049.8|42097.4|42057.4|42089.7|42049.7|0
1757481900000|2025-09-10 05:25:00|42089.9|42049.9|42089.8|42049.8|42089.9|42049.9|42089.7|42049.7|0
1757482200000|2025-09-10 05:30:00|42090|42050|42097.2|42057.2|42112.4|42072.4|42090|42050|0
1757482500000|2025-09-10 05:35:00|42097.1|42057.1|42112.4|42072.4|42112.4|42072.4|42097.1|42057.1|0
1757482800000|2025-09-10 05:40:00|42112.3|42072.3|42104.8|42064.8|42112.3|42072.3|42104.6|42064.6|0
1757483100000|2025-09-10 05:45:00|42097.2|42057.2|42097.3|42057.3|42112.4|42072.4|42097.2|42057.2|0
1757483400000|2025-09-10 05:50:00|42104.9|42064.9|42097.3|42057.3|42104.9|42064.9|42082|42042|0
1757483700000|2025-09-10 05:55:00|42089.8|42049.8|42097.3|42057.3|42097.3|42057.3|42089.6|42049.6|0
1757484000000|2025-09-10 06:00:00|42136|42116|42073.5|42053.5|42138.5|42118.5|42066|42046|52
1757484300000|2025-09-10 06:05:00|42071|42051|42098.5|42078.5|42098.5|42078.5|42063.5|42043.5|18
1757484600000|2025-09-10 06:10:00|42096|42076|42101|42081|42101|42081|42076|42056|10
1757484900000|2025-09-10 06:15:00|42098.5|42078.5|42071|42051|42098.5|42078.5|42068.5|42048.5|19
1757485200000|2025-09-10 06:20:00|42073.5|42053.5|42118.5|42098.5|42128.5|42108.5|42071|42051|22
1757485500000|2025-09-10 06:25:00|42121|42101|42128.5|42108.5|42136|42116|42113.5|42093.5|2
1757485800000|2025-09-10 06:30:00|42126|42106|42138.5|42118.5|42143.5|42123.5|42118.5|42098.5|4
1757486100000|2025-09-10 06:35:00|42141|42121|42148.5|42128.5|42158.5|42138.5|42141|42121|16
1757486400000|2025-09-10 06:40:00|42146|42126|42131|42111|42146|42126|42123.5|42103.5|7
1757486700000|2025-09-10 06:45:00|42123.5|42103.5|42108.5|42088.5|42133.5|42113.5|42103.5|42083.5|16
1757487000000|2025-09-10 06:50:00|42111|42091|42123.5|42103.5|42131|42111|42093.5|42073.5|53
1757487300000|2025-09-10 06:55:00|42126|42106|42123.5|42103.5|42141|42121|42096|42076|79
1757487600000|2025-09-10 07:00:00|42108.5|42088.5|42128.5|42108.5|42148.5|42128.5|42001|41981|565
1757487900000|2025-09-10 07:05:00|42126|42106|42083.5|42063.5|42146|42126|42073.5|42053.5|237
1757488200000|2025-09-10 07:10:00|42086|42066|42066|42046|42128.5|42108.5|42048.5|42028.5|207
1757488500000|2025-09-10 07:15:00|42068.5|42048.5|42101|42081|42123.5|42103.5|42066|42046|182
1757488800000|2025-09-10 07:20:00|42103.6|42083.6|42148.6|42128.6|42153.6|42133.6|42103.6|42083.6|141
1757489100000|2025-09-10 07:25:00|42146.1|42126.1|42113.6|42093.6|42148.6|42128.6|42093.6|42073.6|113
1757489400000|2025-09-10 07:30:00|42114.9|42094.9|42089.9|42069.9|42134.9|42114.9|42077.4|42057.4|98
1757489700000|2025-09-10 07:35:00|42092.4|42072.4|42062.4|42042.4|42092.4|42072.4|42042.4|42022.4|126
1757490000000|2025-09-10 07:40:00|42061.9|42041.9|42074.4|42054.4|42096.9|42076.9|42049.4|42029.4|95
1757490300000|2025-09-10 07:45:00|42076.9|42056.9|42161.9|42141.9|42164.4|42144.4|42066.9|42046.9|152
1757490600000|2025-09-10 07:50:00|42157.1|42137.1|42184.6|42164.6|42207.1|42187.1|42139.6|42119.6|185
1757490900000|2025-09-10 07:55:00|42182.1|42162.1|42177.1|42157.1|42209.6|42189.6|42174.6|42154.6|110
1757491200000|2025-09-10 08:00:00|42179.3|42159.3|42171.8|42151.8|42186.8|42166.8|42151.8|42131.8|143
1757491500000|2025-09-10 08:05:00|42169.3|42149.3|42171.8|42151.8|42189.3|42169.3|42146.8|42126.8|99
1757491800000|2025-09-10 08:10:00|42173.3|42153.3|42208.3|42188.3|42223.3|42203.3|42173.3|42153.3|114
1757492100000|2025-09-10 08:15:00|42210.8|42190.8|42185.8|42165.8|42228.3|42208.3|42173.3|42153.3|126
1757492400000|2025-09-10 08:20:00|42183.4|42163.4|42150.9|42130.9|42185.9|42165.9|42120.9|42100.9|127
1757492700000|2025-09-10 08:25:00|42148.4|42128.4|42158.4|42138.4|42178.4|42158.4|42145.9|42125.9|82
1757493000000|2025-09-10 08:30:00|42158.3|42138.3|42070.8|42050.8|42165.8|42145.8|42058.3|42038.3|250
1757493300000|2025-09-10 08:35:00|42068.3|42048.3|42040.8|42020.8|42068.3|42048.3|42005.8|41985.8|214
1757493600000|2025-09-10 08:40:00|42041.8|42021.8|42019.3|41999.3|42061.8|42041.8|42016.8|41996.8|113
1757493900000|2025-09-10 08:45:00|42016.8|41996.8|42046.8|42026.8|42066.8|42046.8|42016.8|41996.8|112
1757494200000|2025-09-10 08:50:00|42048.9|42028.9|42016.4|41996.4|42058.9|42038.9|42013.9|41993.9|124
1757494500000|2025-09-10 08:55:00|42018.9|41998.9|41983.9|41963.9|42018.9|41998.9|41953.9|41933.9|193
1757494800000|2025-09-10 09:00:00|41984.5|41964.5|41957|41937|42014.5|41994.5|41944.5|41924.5|112
1757495100000|2025-09-10 09:05:00|41954.5|41934.5|41982|41962|41982|41962|41947|41927|106
1757495400000|2025-09-10 09:10:00|41982.2|41962.2|41957.2|41937.2|41987.2|41967.2|41957.2|41937.2|73
1757495700000|2025-09-10 09:15:00|41954.7|41934.7|41917.2|41897.2|41954.7|41934.7|41909.7|41889.7|148
1757496000000|2025-09-10 09:20:00|41918.1|41898.1|41918.1|41898.1|41925.6|41905.6|41910.6|41890.6|94
1757496300000|2025-09-10 09:25:00|41915.6|41895.6|41915.6|41895.6|41925.6|41905.6|41895.6|41875.6|97
1757496600000|2025-09-10 09:30:00|41913.3|41893.3|41905.8|41885.8|41928.3|41908.3|41880.8|41860.8|114
1757496900000|2025-09-10 09:35:00|41908.3|41888.3|41973.3|41953.3|41973.3|41953.3|41903.3|41883.3|99
1757497200000|2025-09-10 09:40:00|41972.1|41952.1|42012.1|41992.1|42012.1|41992.1|41967.1|41947.1|148
1757497500000|2025-09-10 09:45:00|42014.6|41994.6|42034.6|42014.6|42037.1|42017.1|42007.1|41987.1|67
1757497800000|2025-09-10 09:50:00|42034.1|42014.1|42036.6|42016.6|42044.1|42024.1|42026.6|42006.6|214
1757498100000|2025-09-10 09:55:00|42034.1|42014.1|42056.6|42036.6|42064.1|42044.1|42031.6|42011.6|86
1757498400000|2025-09-10 10:00:00|42055.6|42035.6|42070.6|42050.6|42075.6|42055.6|42053.1|42033.1|87
1757498700000|2025-09-10 10:05:00|42073.1|42053.1|42083.1|42063.1|42085.6|42065.6|42065.6|42045.6|64
1757499000000|2025-09-10 10:10:00|42082.2|42062.2|42067.2|42047.2|42087.2|42067.2|42064.7|42044.7|81
1757499300000|2025-09-10 10:15:00|42069.7|42049.7|42092.2|42072.2|42097.2|42077.2|42064.7|42044.7|204
1757499600000|2025-09-10 10:20:00|42094.7|42074.7|42092.2|42072.2|42102.2|42082.2|42069.7|42049.7|58
1757499900000|2025-09-10 10:25:00|42094.7|42074.7|42099.7|42079.7|42112.2|42092.2|42087.2|42067.2|65
1757500200000|2025-09-10 10:30:00|42099|42079|42114|42094|42116.5|42096.5|42096.5|42076.5|35
1757500500000|2025-09-10 10:35:00|42116.5|42096.5|42129|42109|42129|42109|42111.5|42091.5|58
1757500800000|2025-09-10 10:40:00|42126.9|42106.9|42149.4|42129.4|42159.4|42139.4|42124.4|42104.4|78
1757501100000|2025-09-10 10:45:00|42146.9|42126.9|42134.4|42114.4|42154.4|42134.4|42129.4|42109.4|53
1757501400000|2025-09-10 10:50:00|42134.3|42114.3|42164.3|42144.3|42169.3|42149.3|42129.3|42109.3|48
1757501700000|2025-09-10 10:55:00|42161.8|42141.8|42166.8|42146.8|42169.3|42149.3|42154.3|42134.3|50
1757502000000|2025-09-10 11:00:00|42167.8|42147.8|42180.3|42160.3|42185.3|42165.3|42165.3|42145.3|74
1757502300000|2025-09-10 11:05:00|42177.8|42157.8|42180.3|42160.3|42180.3|42160.3|42165.3|42145.3|26
1757502600000|2025-09-10 11:10:00|42180.6|42160.6|42165.6|42145.6|42185.6|42165.6|42165.6|42145.6|30
1757502900000|2025-09-10 11:15:00|42163.1|42143.1|42158.1|42138.1|42170.6|42150.6|42145.6|42125.6|56
1757503200000|2025-09-10 11:20:00|42159.8|42139.8|42129.8|42109.8|42162.3|42142.3|42127.3|42107.3|68
1757503500000|2025-09-10 11:25:00|42127.3|42107.3|42129.8|42109.8|42134.8|42114.8|42107.3|42087.3|39
1757503800000|2025-09-10 11:30:00|42129.7|42109.7|42109.7|42089.7|42129.7|42109.7|42102.2|42082.2|34
1757504100000|2025-09-10 11:35:00|42112.2|42092.2|42122.2|42102.2|42132.2|42112.2|42107.2|42087.2|24
1757504400000|2025-09-10 11:40:00|42121.5|42101.5|42114|42094|42136.5|42116.5|42111.5|42091.5|30
1757504700000|2025-09-10 11:45:00|42111.5|42091.5|42126.5|42106.5|42126.5|42106.5|42104|42084|25
1757505000000|2025-09-10 11:50:00|42126.4|42106.4|42121.4|42101.4|42136.4|42116.4|42116.4|42096.4|23
1757505300000|2025-09-10 11:55:00|42118.9|42098.9|42103.9|42083.9|42123.9|42103.9|42101.4|42081.4|39
1757505600000|2025-09-10 12:00:00|42103.7|42083.7|42111.2|42091.2|42116.2|42096.2|42086.2|42066.2|56
1757505900000|2025-09-10 12:05:00|42106.2|42086.2|42096.2|42076.2|42113.7|42093.7|42091.2|42071.2|27
1757506200000|2025-09-10 12:10:00|42094.9|42074.9|42084.9|42064.9|42099.9|42079.9|42084.9|42064.9|31
1757506500000|2025-09-10 12:15:00|42082.4|42062.4|42104.9|42084.9|42117.4|42097.4|42079.9|42059.9|71
1757506800000|2025-09-10 12:20:00|42107.1|42087.1|42142.1|42122.1|42144.6|42124.6|42097.1|42077.1|41
1757507100000|2025-09-10 12:25:00|42144.6|42124.6|42149.6|42129.6|42157.1|42137.1|42137.1|42117.1|16
1757507400000|2025-09-10 12:30:00|42150.2|42130.2|42175.2|42155.2|42205.2|42185.2|42115.2|42095.2|193
1757507700000|2025-09-10 12:35:00|42172.7|42152.7|42207.7|42187.7|42210.2|42190.2|42152.7|42132.7|126
1757508000000|2025-09-10 12:40:00|42207.9|42187.9|42212.9|42192.9|42232.9|42212.9|42200.4|42180.4|83
1757508300000|2025-09-10 12:45:00|42220.4|42200.4|42227.9|42207.9|42242.9|42222.9|42217.9|42197.9|57
1757508600000|2025-09-10 12:50:00|42224.5|42204.5|42184.5|42164.5|42229.5|42209.5|42182|42162|45
1757508900000|2025-09-10 12:55:00|42187|42167|42149.5|42129.5|42189.5|42169.5|42144.5|42124.5|52
1757509200000|2025-09-10 13:00:00|42153.4|42133.4|42138.4|42118.4|42163.4|42143.4|42138.4|42118.4|90
1757509500000|2025-09-10 13:05:00|42140.9|42120.9|42140.9|42120.9|42145.9|42125.9|42123.4|42103.4|71
1757509800000|2025-09-10 13:10:00|42141.6|42121.6|42164.1|42144.1|42169.1|42149.1|42129.1|42109.1|41
1757510100000|2025-09-10 13:15:00|42166.6|42146.6|42154.1|42134.1|42176.6|42156.6|42149.1|42129.1|48
1757510400000|2025-09-10 13:20:00|42151.6|42131.6|42096.6|42076.6|42151.6|42131.6|42091.6|42071.6|55
1757510700000|2025-09-10 13:25:00|42094.1|42074.1|42084.1|42064.1|42101.6|42081.6|42081.6|42061.6|53
1757511000000|2025-09-10 13:30:00|42085.8|42065.8|42088.3|42068.3|42133.3|42113.3|42073.3|42053.3|117
1757511300000|2025-09-10 13:35:00|42090.8|42070.8|42105.8|42085.8|42115.8|42095.8|42085.8|42065.8|75
1757511600000|2025-09-10 13:40:00|42105|42085|42092.5|42072.5|42127.5|42107.5|42082.5|42062.5|95
1757511900000|2025-09-10 13:45:00|42097.5|42077.5|42100|42080|42105|42085|42070|42050|108
1757512200000|2025-09-10 13:50:00|42099.5|42079.5|42032|42012|42099.5|42079.5|42032|42012|151
1757512500000|2025-09-10 13:55:00|42034.5|42014.5|42034.5|42014.5|42052|42032|42017|41997|136
1757512800000|2025-09-10 14:00:00|42036.6|42016.6|42089.1|42069.1|42089.1|42069.1|42026.6|42006.6|108
1757513100000|2025-09-10 14:05:00|42091.6|42071.6|42071.6|42051.6|42106.6|42086.6|42056.6|42036.6|111
1757513400000|2025-09-10 14:10:00|42069.1|42049.1|42071.6|42051.6|42079.1|42059.1|42054.1|42034.1|48
1757513700000|2025-09-10 14:15:00|42074.1|42054.1|42041.6|42021.6|42081.6|42061.6|42019.1|41999.1|81
1757514000000|2025-09-10 14:20:00|42042|42022|42077|42057|42079.5|42059.5|42029.5|42009.5|90
1757514300000|2025-09-10 14:25:00|42079.5|42059.5|42074.5|42054.5|42097|42077|42062|42042|74
1757514600000|2025-09-10 14:30:00|42072.5|42052.5|42050|42030|42080|42060|42040|42020|76
1757514900000|2025-09-10 14:35:00|42047.5|42027.5|42075|42055|42080|42060|42035|42015|51
1757515200000|2025-09-10 14:40:00|42075.3|42055.3|42035.3|42015.3|42090.3|42070.3|42035.3|42015.3|70
1757515500000|2025-09-10 14:45:00|42032.8|42012.8|42027.8|42007.8|42050.3|42030.3|42025.3|42005.3|215
1757515800000|2025-09-10 14:50:00|42030.8|42010.8|42030.8|42010.8|42055.8|42035.8|42010.8|41990.8|196
1757516100000|2025-09-10 14:55:00|42028.3|42008.3|42055.8|42035.8|42063.3|42043.3|42020.8|42000.8|212
1757516400000|2025-09-10 15:00:00|42053.3|42033.3|42068.3|42048.3|42093.3|42073.3|42053.3|42033.3|299
1757516700000|2025-09-10 15:05:00|42065.8|42045.8|42058.3|42038.3|42085.8|42065.8|42045.8|42025.8|195
1757517000000|2025-09-10 15:10:00|42054.9|42034.9|42077.4|42057.4|42077.4|42057.4|42042.4|42022.4|113
1757517300000|2025-09-10 15:15:00|42074.9|42054.9|42044.9|42024.9|42084.9|42064.9|42032.4|42012.4|651
1757517600000|2025-09-10 15:20:00|42045|42025|42035|42015|42052.5|42032.5|42035|42015|195
1757517900000|2025-09-10 15:25:00|42032.5|42012.5|42060|42040|42065|42045|42030|42010|233
1757518200000|2025-09-10 15:30:00|42062.5|42042.5|42055|42035|42065|42045|42015|41995|400
1757518500000|2025-09-10 15:35:00|42060|42040|42065|42045|42065|42045|42042.5|42022.5|210
1757518800000|2025-09-10 15:40:00|42062.5|42042.5|42085|42065|42090|42070|42060|42040|58
1757519100000|2025-09-10 15:45:00|42087.5|42067.5|42075|42055|42090|42070|42075|42055|22
1757519400000|2025-09-10 15:50:00|42077.5|42052.5|42092.5|42067.5|42092.5|42067.5|42077.5|42052.5|25
1757519700000|2025-09-10 15:55:00|42097.5|42072.5|42077.5|42052.5|42097.5|42072.5|42072.5|42047.5|30
1757520000000|2025-09-10 16:00:00|42082.5|42057.5|42077.5|42052.5|42087.5|42057.5|42077.5|42052.5|26
1757520300000|2025-09-10 16:05:00|42082.5|42057.5|42082.5|42057.5|42092.5|42067.5|42077.5|42052.5|11
1757520600000|2025-09-10 16:10:00|42087.5|42062.5|42082.5|42057.5|42087.5|42062.5|42082.5|42052.5|2
1757520900000|2025-09-10 16:15:00|42087.5|42052.5|42087.5|42062.5|42097.5|42072.5|42082.5|42052.5|36
1757521200000|2025-09-10 16:20:00|42092.5|42057.5|42082.5|42057.5|42092.5|42062.5|42072.5|42047.5|17
1757521500000|2025-09-10 16:25:00|42087.5|42062.5|42082.5|42052.5|42087.5|42062.5|42072.5|42047.5|12
1757521800000|2025-09-10 16:30:00|42087.5|42057.5|42072.5|42042.5|42087.5|42062.5|42067.5|42037.5|12
1757522100000|2025-09-10 16:35:00|42067.5|42037.5|42062.5|42037.5|42072.5|42042.5|42062.5|42037.5|12
1757522400000|2025-09-10 16:40:00|42067.5|42042.5|42042.5|42012.5|42067.5|42042.5|42037.5|42012.5|23
1757522700000|2025-09-10 16:45:00|42037.5|42017.5|42042.5|42017.5|42052.5|42027.5|42037.5|42007.5|17
1757523000000|2025-09-10 16:50:00|42047.5|42022.5|42067.5|42042.5|42067.5|42042.5|42047.5|42022.5|6
1757523300000|2025-09-10 16:55:00|42072.5|42047.5|42087.5|42057.5|42097.5|42067.5|42072.5|42042.5|16
1757523600000|2025-09-10 17:00:00|42082.5|42052.5|42097.5|42072.5|42097.5|42072.5|42072.5|42047.5|17
1757523900000|2025-09-10 17:05:00|42102.5|42077.5|42092.5|42062.5|42102.5|42077.5|42082.5|42052.5|8
1757524200000|2025-09-10 17:10:00|42087.5|42067.5|42082.5|42057.5|42092.5|42067.5|42082.5|42057.5|4
1757524500000|2025-09-10 17:15:00|42087.5|42052.5|42072.5|42042.5|42087.5|42057.5|42072.5|42042.5|2
1757524800000|2025-09-10 17:20:00|42077.5|42047.5|42067.5|42042.5|42077.5|42052.5|42062.5|42037.5|9
1757525100000|2025-09-10 17:25:00|42062.5|42037.5|42052.5|42022.5|42067.5|42042.5|42047.5|42022.5|4
1757525400000|2025-09-10 17:30:00|42047.5|42027.5|42072.5|42047.5|42077.5|42052.5|42047.5|42017.5|20
1757525700000|2025-09-10 17:35:00|42077.5|42042.5|42067.5|42042.5|42077.5|42047.5|42062.5|42032.5|6
1757526000000|2025-09-10 17:40:00|42062.5|42037.5|42067.5|42042.5|42077.5|42052.5|42062.5|42037.5|7
1757526300000|2025-09-10 17:45:00|42062.5|42037.5|42067.5|42042.5|42072.5|42047.5|42057.5|42027.5|11
1757526600000|2025-09-10 17:50:00|42072.5|42047.5|42057.5|42032.5|42072.5|42047.5|42052.5|42027.5|1
1757526900000|2025-09-10 17:55:00|42052.5|42027.5|42062.5|42037.5|42062.5|42037.5|42052.5|42022.5|8
1757527200000|2025-09-10 18:00:00|42057.5|42032.5|42062.5|42037.5|42067.5|42042.5|42057.5|42027.5|5
1757527500000|2025-09-10 18:05:00|42057.5|42032.5|42057.5|42032.5|42067.5|42042.5|42057.5|42032.5|10
1757527800000|2025-09-10 18:10:00|42052.5|42027.5|42052.5|42027.5|42057.5|42032.5|42047.5|42017.5|4
1757528100000|2025-09-10 18:15:00|42047.5|42022.5|42032.5|42007.5|42052.5|42022.5|42032.5|42007.5|4
1757528400000|2025-09-10 18:20:00|42037.5|42012.5|42042.5|42017.5|42047.5|42022.5|42032.5|42007.5|9
1757528700000|2025-09-10 18:25:00|42037.5|42012.5|42040|42020|42057.5|42032.5|42037.5|42007.5|11
1757529000000|2025-09-10 18:30:00|42042.5|42022.5|42057.5|42037.5|42060|42040|42040|42020|4
1757529300000|2025-09-10 18:35:00|42055|42035|42050|42030|42057.5|42037.5|42045|42025|6
1757529600000|2025-09-10 18:40:00|42052.5|42032.5|42055|42035|42062.5|42042.5|42052.5|42032.5|2
1757529900000|2025-09-10 18:45:00|42057.5|42037.5|42052.5|42032.5|42060|42040|42042.5|42022.5|8
1757530200000|2025-09-10 18:50:00|42050|42030|42060|42040|42060|42040|42045|42025|7
1757530500000|2025-09-10 18:55:00|42062.5|42042.5|42075|42055|42075|42055|42062.5|42042.5|7
1757530800000|2025-09-10 19:00:00|42077.5|42057.5|42062.5|42042.5|42080|42060|42060|42040|2
1757531100000|2025-09-10 19:05:00|42060|42040|42050|42030|42067.5|42047.5|42050|42030|4
1757531400000|2025-09-10 19:10:00|42052.5|42032.5|42042.5|42022.5|42055|42035|42040|42020|9
1757531700000|2025-09-10 19:15:00|42040|42020|42055|42035|42060|42040|42040|42020|13
1757532000000|2025-09-10 19:20:00|42052.5|42032.5|42037.5|42017.5|42052.5|42032.5|42025|42005|7
1757532300000|2025-09-10 19:25:00|42040|42020|42032.5|42012.5|42040|42020|42025|42005|16
1757532600000|2025-09-10 19:30:00|42035|42015|42042.5|42022.5|42050|42030|42032.5|42012.5|18
1757532900000|2025-09-10 19:35:00|42045|42025|42025|42005|42050|42030|42025|42005|11
1757533200000|2025-09-10 19:40:00|42022.5|42002.5|42055|42035|42057.5|42037.5|42020|42000|12
1757533500000|2025-09-10 19:45:00|42052.5|42032.5|42052.5|42032.5|42060|42040|42047.5|42027.5|8
1757533800000|2025-09-10 19:50:00|42055|42035|42067.5|42047.5|42070|42050|42052.5|42032.5|15
1757534100000|2025-09-10 19:55:00|42070|42050|42072.5|42052.5|42075|42055|42062.5|42042.5|22
1757534400000|2025-09-10 20:00:00|42078.6|42038.6|42080|42040|42091.8|42051.8|42069.9|42029.9|0
1757534700000|2025-09-10 20:05:00|42080.1|42040.1|42073|42033|42084|42044|42066.8|42026.8|0
1757535000000|2025-09-10 20:10:00|42073.8|42033.8|42068.3|42028.3|42073.8|42033.8|42066.8|42026.8|0
1757535300000|2025-09-10 20:15:00|42068.4|42028.4|42065.2|42025.2|42073|42033|42062.8|42022.8|0
1757535600000|2025-09-10 20:20:00|42066.8|42026.8|42066.8|42026.8|42066.8|42026.8|42061.3|42021.3|0
1757535900000|2025-09-10 20:25:00|42066.7|42026.7|42073.1|42033.1|42074.7|42034.7|42065.2|42025.2|0
1757536200000|2025-09-10 20:30:00|42072.3|42032.3|42073.1|42033.1|42074.7|42034.7|42070.8|42030.8|0
1757536500000|2025-09-10 20:35:00|42073.2|42033.2|42076.2|42036.2|42079.4|42039.4|42073.1|42033.1|0
1757536800000|2025-09-10 20:40:00|42074.7|42034.7|42072.3|42032.3|42077.8|42037.8|42070.8|42030.8|0
1757537100000|2025-09-10 20:45:00|42072.4|42032.4|42063.7|42023.7|42073.1|42033.1|42063.7|42023.7|0
1757537400000|2025-09-10 20:50:00|42064.5|42024.5|42063.7|42023.7|42070.8|42030.8|42063.7|42023.7|0
1757537700000|2025-09-10 20:55:00|42064.5|42024.5|42066.1|42026.1|42069.2|42029.2|42063.7|42023.7|0
1757538000000|2025-09-10 21:00:00|42066|42026|42061.4|42021.4|42066.1|42026.1|42058.2|42018.2|0
1757538300000|2025-09-10 21:05:00|42060.6|42020.6|42068.3|42028.3|42068.3|42028.3|42059|42019|0
1757538600000|2025-09-10 21:10:00|42069.8|42029.8|42069.8|42029.8|42070.6|42030.6|42069.1|42029.1|0
1757538900000|2025-09-10 21:15:00|42070.6|42030.6|42071.4|42031.4|42072.2|42032.2|42070.6|42030.6|0
1757539200000|2025-09-10 21:20:00|42071.3|42031.3|42069|42029|42071.3|42031.3|42065.9|42025.9|0
1757539500000|2025-09-10 21:25:00|42068.3|42028.3|42066.7|42026.7|42069|42029|42065.1|42025.1|0
1757540400000|2025-09-10 21:40:00|42067.5|42027.5|42066.7|42026.7|42067.5|42027.5|42066.7|42026.7|0
1757540700000|2025-09-10 21:45:00|42065.9|42025.9|42067.5|42027.5|42067.5|42027.5|42065.9|42025.9|0
1757541000000|2025-09-10 21:50:00|42067.4|42027.4|42068.3|42028.3|42068.3|42028.3|42065.9|42025.9|0
1757541300000|2025-09-10 21:55:00|42067.5|42027.5|42068.3|42028.3|42069.1|42029.1|42067.5|42027.5|0
1757541600000|2025-09-10 22:00:00|42069|42029|42092.5|42052.5|42097.2|42057.2|42066.7|42026.7|0
1757541900000|2025-09-10 22:05:00|42092.6|42052.6|42085.5|42045.5|42097.2|42057.2|42085.5|42045.5|0
1757542200000|2025-09-10 22:10:00|42084.7|42044.7|42085.5|42045.5|42092.5|42052.5|42083.1|42043.1|0
1757542500000|2025-09-10 22:15:00|42085.4|42045.4|42088.6|42048.6|42088.6|42048.6|42080|42040|0
1757542800000|2025-09-10 22:20:00|42087|42047|42083.9|42043.9|42092.5|42052.5|42082.4|42042.4|0
1757543100000|2025-09-10 22:25:00|42082.4|42042.4|42085.5|42045.5|42089.4|42049.4|42080.8|42040.8|0
1757543400000|2025-09-10 22:30:00|42087|42047|42089.4|42049.4|42089.4|42049.4|42085.5|42045.5|0
1757543700000|2025-09-10 22:35:00|42091|42051|42092.5|42052.5|42092.5|42052.5|42089.4|42049.4|0
1757544000000|2025-09-10 22:40:00|42092.6|42052.6|42099.6|42059.6|42101.1|42061.1|42092.6|42052.6|0
1757544300000|2025-09-10 22:45:00|42100.3|42060.3|42116.8|42076.8|42116.8|42076.8|42099.6|42059.6|0
1757544600000|2025-09-10 22:50:00|42117.5|42077.5|42111.3|42071.3|42117.5|42077.5|42108.2|42068.2|0
1757544900000|2025-09-10 22:55:00|42112.1|42072.1|42114.4|42074.4|42134.8|42094.8|42112.1|42072.1|0
1757545200000|2025-09-10 23:00:00|42114.5|42074.5|42114.4|42074.4|42116|42076|42108.2|42068.2|0
1757545500000|2025-09-10 23:05:00|42114.5|42074.5|42133.2|42093.2|42133.2|42093.2|42114.5|42074.5|0
1757545800000|2025-09-10 23:10:00|42132.4|42092.4|42121.5|42081.5|42134.8|42094.8|42119.9|42079.9|0
1757546100000|2025-09-10 23:15:00|42121.4|42081.4|42126.9|42086.9|42136.3|42096.3|42119.9|42079.9|0
1757546400000|2025-09-10 23:20:00|42127|42087|42126.9|42086.9|42133.2|42093.2|42126.9|42086.9|0
1757546700000|2025-09-10 23:25:00|42127|42087|42123|42083|42128.5|42088.5|42123|42083|0
1757547000000|2025-09-10 23:30:00|42123.1|42083.1|42124.6|42084.6|42126.1|42086.1|42121.5|42081.5|0
1757547300000|2025-09-10 23:35:00|42124.5|42084.5|42124.6|42084.6|42126.9|42086.9|42123|42083|0
1757547600000|2025-09-10 23:40:00|42124.5|42084.5|42121.5|42081.5|42124.5|42084.5|42117.5|42077.5|0
1757547900000|2025-09-10 23:45:00|42121.4|42081.4|42119.9|42079.9|42121.5|42081.5|42117.5|42077.5|0
1757548200000|2025-09-10 23:50:00|42118.3|42078.3|42117.5|42077.5|42118.3|42078.3|42112.9|42072.9|0
1757548500000|2025-09-10 23:55:00|42116|42076|42123|42083|42123|42083|42114.4|42074.4|0
1757548800000|2025-09-11 00:00:00|42122.9|42082.9|42116|42076|42126.1|42086.1|42112.9|42072.9|0
1757549100000|2025-09-11 00:05:00|42115.2|42075.2|42105.8|42065.8|42118.3|42078.3|42105.8|42065.8|0
1757549400000|2025-09-11 00:10:00|42105.9|42065.9|42104.3|42064.3|42109.7|42069.7|42102.7|42062.7|0
1757549700000|2025-09-11 00:15:00|42104.2|42064.2|42096.4|42056.4|42104.3|42064.3|42081.2|42041.2|0
1757550000000|2025-09-11 00:20:00|42104|42064|42104.3|42064.3|42112.1|42072.1|42096.4|42056.4|0
1757550300000|2025-09-11 00:25:00|42104.4|42064.4|42096.6|42056.6|42104.5|42064.5|42096.6|42056.6|0
1757550600000|2025-09-11 00:30:00|42096.5|42056.5|42112.1|42072.1|42112.2|42072.2|42096.5|42056.5|0
1757550900000|2025-09-11 00:35:00|42112|42072|42127.4|42087.4|42131.2|42091.2|42111.9|42071.9|0
1757551200000|2025-09-11 00:40:00|42127.5|42087.5|42135.1|42095.1|42142.7|42102.7|42119.7|42079.7|0
1757551500000|2025-09-11 00:45:00|42135|42095|42142.9|42102.9|42142.9|42102.9|42135|42095|0
1757551800000|2025-09-11 00:50:00|42143|42103|42131.3|42091.3|42150.7|42110.7|42127.5|42087.5|0
1757552100000|2025-09-11 00:55:00|42135.1|42095.1|42135.2|42095.2|42135.2|42095.2|42127.5|42087.5|0
1757552400000|2025-09-11 01:00:00|42131.4|42091.4|42135.2|42095.2|42135.3|42095.3|42127.4|42087.4|0
1757552700000|2025-09-11 01:05:00|42135.3|42095.3|42127.7|42087.7|42135.3|42095.3|42127.6|42087.6|0
1757553000000|2025-09-11 01:10:00|42123.9|42083.9|42127.6|42087.6|42127.7|42087.7|42119.9|42079.9|0
1757553300000|2025-09-11 01:15:00|42127.5|42087.5|42127.6|42087.6|42127.6|42087.6|42119.9|42079.9|0
1757553600000|2025-09-11 01:20:00|42127.5|42087.5|42112.3|42072.3|42127.7|42087.7|42104.6|42064.6|0
1757553900000|2025-09-11 01:25:00|42112.4|42072.4|42116.3|42076.3|42120.1|42080.1|42112.4|42072.4|0
1757554200000|2025-09-11 01:30:00|42120.1|42080.1|42120.2|42080.2|42124|42084|42112.5|42072.5|0
1757554500000|2025-09-11 01:35:00|42120.3|42080.3|42120|42080|42127.9|42087.9|42119.9|42079.9|0
1757554800000|2025-09-11 01:40:00|42120.1|42080.1|42127.7|42087.7|42127.8|42087.8|42120|42080|0
1757555100000|2025-09-11 01:45:00|42127.6|42087.6|42127.5|42087.5|42127.7|42087.7|42127.5|42087.5|0
1757555400000|2025-09-11 01:50:00|42127.4|42087.4|42150.5|42110.5|42150.5|42110.5|42127.4|42087.4|0
1757555700000|2025-09-11 01:55:00|42142.9|42102.9|42142.9|42102.9|42142.9|42102.9|42142.7|42102.7|0
1757556000000|2025-09-11 02:00:00|42142.8|42102.8|42135.1|42095.1|42142.9|42102.9|42135.1|42095.1|0
1757556300000|2025-09-11 02:05:00|42135|42095|42135|42095|42138.8|42098.8|42131.1|42091.1|0
1757556600000|2025-09-11 02:10:00|42142.6|42102.6|42142.7|42102.7|42142.8|42102.8|42135|42095|0
1757556900000|2025-09-11 02:15:00|42142.6|42102.6|42138.9|42098.9|42142.7|42102.7|42134.9|42094.9|0
1757557200000|2025-09-11 02:20:00|42135.1|42095.1|42142.7|42102.7|42142.8|42102.8|42135.1|42095.1|0
1757557500000|2025-09-11 02:25:00|42142.8|42102.8|42150.5|42110.5|42150.5|42110.5|42142.8|42102.8|0
1757557800000|2025-09-11 02:30:00|42146.7|42106.7|42150.7|42110.7|42150.7|42110.7|42142.9|42102.9|0
1757558100000|2025-09-11 02:35:00|42150.6|42110.6|42142.9|42102.9|42150.6|42110.6|42142.9|42102.9|0
1757558400000|2025-09-11 02:40:00|42143|42103|42135.2|42095.2|42143|42103|42135.1|42095.1|0
1757558700000|2025-09-11 02:45:00|42135.1|42095.1|42135.1|42095.1|42135.2|42095.2|42127.4|42087.4|0
1757559000000|2025-09-11 02:50:00|42127.5|42087.5|42127.5|42087.5|42127.5|42087.5|42119.8|42079.8|0
1757559300000|2025-09-11 02:55:00|42127.6|42087.6|42127.6|42087.6|42135.3|42095.3|42127.6|42087.6|0
1757559600000|2025-09-11 03:00:00|42127.5|42087.5|42127.6|42087.6|42127.7|42087.7|42127.5|42087.5|0
1757559900000|2025-09-11 03:05:00|42127.7|42087.7|42127.6|42087.6|42127.7|42087.7|42127.5|42087.5|0
1757560200000|2025-09-11 03:10:00|42127.5|42087.5|42127.6|42087.6|42127.6|42087.6|42127.5|42087.5|0
1757560500000|2025-09-11 03:15:00|42127.7|42087.7|42127.6|42087.6|42127.7|42087.7|42127.6|42087.6|0
1757560800000|2025-09-11 03:20:00|42120|42080|42127.7|42087.7|42127.7|42087.7|42120|42080|0
1757561100000|2025-09-11 03:25:00|42127.6|42087.6|42135.3|42095.3|42135.4|42095.4|42127.6|42087.6|0
1757561400000|2025-09-11 03:30:00|42127.7|42087.7|42127.6|42087.6|42127.7|42087.7|42127.6|42087.6|0
1757561700000|2025-09-11 03:35:00|42127.7|42087.7|42135.3|42095.3|42135.4|42095.4|42127.7|42087.7|0
1757562000000|2025-09-11 03:40:00|42135.4|42095.4|42135.3|42095.3|42135.4|42095.4|42135.3|42095.3|0
1757562300000|2025-09-11 03:45:00|42135.2|42095.2|42142.9|42102.9|42143|42103|42135.2|42095.2|0
1757562600000|2025-09-11 03:50:00|42143|42103|42143|42103|42143|42103|42142.9|42102.9|0
1757562900000|2025-09-11 03:55:00|42135.4|42095.4|42127.7|42087.7|42135.4|42095.4|42120|42080|0
1757563200000|2025-09-11 04:00:00|42127.6|42087.6|42127.7|42087.7|42127.7|42087.7|42120|42080|0
1757563500000|2025-09-11 04:05:00|42127.6|42087.6|42120.1|42080.1|42127.7|42087.7|42120|42080|0
1757563800000|2025-09-11 04:10:00|42120|42080|42112|42072|42120|42080|42112|42072|0
1757564100000|2025-09-11 04:15:00|42104.4|42064.4|42073.6|42033.6|42104.4|42064.4|42066.1|42026.1|0
1757564400000|2025-09-11 04:20:00|42073.5|42033.5|42065.7|42025.7|42073.5|42033.5|42058|42018|0
1757564700000|2025-09-11 04:25:00|42065.6|42025.6|42065.6|42025.6|42069.4|42029.4|42050.3|42010.3|0
1757565000000|2025-09-11 04:30:00|42069.4|42029.4|42057.9|42017.9|42073.3|42033.3|42057.9|42017.9|0
1757565300000|2025-09-11 04:35:00|42058|42018|42069.4|42029.4|42069.4|42029.4|42057.9|42017.9|0
1757565600000|2025-09-11 04:40:00|42073.2|42033.2|42065.5|42025.5|42073.2|42033.2|42061.7|42021.7|0
1757565900000|2025-09-11 04:45:00|42069.3|42029.3|42065.5|42025.5|42069.4|42029.4|42065.4|42025.4|0
1757566200000|2025-09-11 04:50:00|42065.4|42025.4|42061.6|42021.6|42073.2|42033.2|42057.8|42017.8|0
1757566500000|2025-09-11 04:55:00|42057.8|42017.8|42065.4|42025.4|42065.4|42025.4|42057.8|42017.8|0
1757566800000|2025-09-11 05:00:00|42065.5|42025.5|42050.1|42010.1|42073.1|42033.1|42050.1|42010.1|0
1757567100000|2025-09-11 05:05:00|42050.2|42010.2|42065.5|42025.5|42073.2|42033.2|42050.2|42010.2|0
1757567400000|2025-09-11 05:10:00|42065.4|42025.4|42049.9|42009.9|42065.4|42025.4|42049.9|42009.9|0
1757567700000|2025-09-11 05:15:00|42057.5|42017.5|42073|42033|42076.8|42036.8|42049.8|42009.8|0
1757568000000|2025-09-11 05:20:00|42073.1|42033.1|42088.3|42048.3|42088.4|42048.4|42065.2|42025.2|0
1757568300000|2025-09-11 05:25:00|42088.4|42048.4|42092.2|42052.2|42096.1|42056.1|42088.3|42048.3|0
1757568600000|2025-09-11 05:30:00|42092.1|42052.1|42096.1|42056.1|42103.6|42063.6|42084.4|42044.4|0
1757568900000|2025-09-11 05:35:00|42103.7|42063.7|42111.3|42071.3|42111.3|42071.3|42095.9|42055.9|0
1757569200000|2025-09-11 05:40:00|42111.4|42071.4|42111.4|42071.4|42115.3|42075.3|42111.3|42071.3|0
1757569500000|2025-09-11 05:45:00|42111.3|42071.3|42100|42060|42111.5|42071.5|42100|42060|0
1757569800000|2025-09-11 05:50:00|42103.8|42063.8|42069.4|42029.4|42103.9|42063.9|42065.5|42025.5|0
1757570100000|2025-09-11 05:55:00|42065.6|42025.6|42057.9|42017.9|42065.6|42025.6|42050.3|42010.3|0
1757570400000|2025-09-11 06:00:00|42056.9|42036.9|42054.4|42034.4|42074.4|42054.4|42036.9|42016.9|39
1757570700000|2025-09-11 06:05:00|42061.9|42041.9|42076.9|42056.9|42084.4|42064.4|42061.9|42041.9|14
1757571000000|2025-09-11 06:10:00|42079.4|42059.4|42096.9|42076.9|42096.9|42076.9|42071.9|42051.9|23
1757571300000|2025-09-11 06:15:00|42094.4|42074.4|42116.9|42096.9|42119.4|42099.4|42079.4|42059.4|58
1757571600000|2025-09-11 06:20:00|42114.4|42094.4|42144.4|42124.4|42149.4|42129.4|42111.9|42091.9|20
1757571900000|2025-09-11 06:25:00|42141.9|42121.9|42144.4|42124.4|42159.4|42139.4|42141.9|42121.9|15
1757572200000|2025-09-11 06:30:00|42146.9|42126.9|42161.9|42141.9|42169.4|42149.4|42144.4|42124.4|7
1757572500000|2025-09-11 06:35:00|42164.4|42144.4|42154.4|42134.4|42174.4|42154.4|42154.4|42134.4|13
1757572800000|2025-09-11 06:40:00|42156.9|42136.9|42141.9|42121.9|42164.4|42144.4|42141.9|42121.9|8
1757573100000|2025-09-11 06:45:00|42144.4|42124.4|42159.4|42139.4|42159.4|42139.4|42144.4|42124.4|12
1757573400000|2025-09-11 06:50:00|42161.9|42141.9|42151.9|42131.9|42164.4|42144.4|42136.9|42116.9|30
1757573700000|2025-09-11 06:55:00|42149.4|42129.4|42169.4|42149.4|42171.9|42151.9|42136.9|42116.9|25
1757574000000|2025-09-11 07:00:00|42179.4|42159.4|42099.4|42079.4|42179.4|42159.4|42076.9|42056.9|378
1757574300000|2025-09-11 07:05:00|42096.9|42076.9|42036.9|42016.9|42124.4|42104.4|42031.9|42011.9|210
1757574600000|2025-09-11 07:10:00|42039.4|42019.4|42124.4|42104.4|42126.9|42106.9|42034.4|42014.4|182
1757574900000|2025-09-11 07:15:00|42126.9|42106.9|42081.9|42061.9|42131.9|42111.9|42066.9|42046.9|139
1757575200000|2025-09-11 07:20:00|42083.5|42063.5|42128.5|42108.5|42143.5|42123.5|42078.5|42058.5|126
1757575500000|2025-09-11 07:25:00|42123.5|42103.5|42118.5|42098.5|42128.5|42108.5|42098.5|42078.5|126
1757575800000|2025-09-11 07:30:00|42119.7|42099.7|42127.2|42107.2|42144.7|42124.7|42109.7|42089.7|127
1757576100000|2025-09-11 07:35:00|42129.7|42109.7|42159.7|42139.7|42164.7|42144.7|42119.7|42099.7|81
1757576400000|2025-09-11 07:40:00|42156.6|42136.6|42201.6|42181.6|42206.6|42186.6|42156.6|42136.6|123
1757576700000|2025-09-11 07:45:00|42206.6|42186.6|42226.6|42206.6|42229.1|42209.1|42196.6|42176.6|96
1757577000000|2025-09-11 07:50:00|42228.1|42208.1|42248.1|42228.1|42255.6|42235.6|42218.1|42198.1|130
1757577300000|2025-09-11 07:55:00|42245.6|42225.6|42273.1|42253.1|42273.1|42253.1|42243.1|42223.1|99
1757577600000|2025-09-11 08:00:00|42269.9|42249.9|42277.4|42257.4|42284.9|42264.9|42242.4|42222.4|100
1757577900000|2025-09-11 08:05:00|42274.9|42254.9|42269.9|42249.9|42284.9|42264.9|42252.4|42232.4|163
1757578200000|2025-09-11 08:10:00|42272.4|42252.4|42317.4|42297.4|42317.4|42297.4|42259.9|42239.9|95
1757578500000|2025-09-11 08:15:00|42314.9|42294.9|42319.9|42299.9|42324.9|42304.9|42302.4|42282.4|69
1757578800000|2025-09-11 08:20:00|42318.1|42298.1|42320.6|42300.6|42350.6|42330.6|42310.6|42290.6|117
1757579100000|2025-09-11 08:25:00|42323.1|42303.1|42315.6|42295.6|42345.6|42325.6|42315.6|42295.6|59
1757579400000|2025-09-11 08:30:00|42318|42298|42328|42308|42348|42328|42318|42298|58
1757579700000|2025-09-11 08:35:00|42335.5|42315.5|42298|42278|42338|42318|42293|42273|43
1757580000000|2025-09-11 08:40:00|42300.5|42280.5|42283.3|42263.3|42303.3|42283.3|42265.8|42245.8|68
1757580300000|2025-09-11 08:45:00|42280.8|42260.8|42265.8|42245.8|42295.8|42275.8|42260.8|42240.8|42
1757580600000|2025-09-11 08:50:00|42264.7|42244.7|42239.7|42219.7|42264.7|42244.7|42224.7|42204.7|77
1757580900000|2025-09-11 08:55:00|42237.2|42217.2|42249.7|42229.7|42262.2|42242.2|42224.7|42204.7|41
1757581200000|2025-09-11 09:00:00|42249.6|42229.6|42274.6|42254.6|42274.6|42254.6|42247.1|42227.1|33
1757581500000|2025-09-11 09:05:00|42272.1|42252.1|42284.6|42264.6|42294.6|42274.6|42262.1|42242.1|39
1757581800000|2025-09-11 09:10:00|42282.6|42262.6|42252.6|42232.6|42282.6|42262.6|42250.1|42230.1|30
1757582100000|2025-09-11 09:15:00|42250.1|42230.1|42272.6|42252.6|42277.6|42257.6|42230.1|42210.1|42
1757582400000|2025-09-11 09:20:00|42273.7|42253.7|42288.7|42268.7|42291.2|42271.2|42261.2|42241.2|30
1757582700000|2025-09-11 09:25:00|42286.2|42266.2|42286.2|42266.2|42296.2|42276.2|42268.7|42248.7|28
1757583000000|2025-09-11 09:30:00|42286|42266|42251|42231|42286|42266|42251|42231|22
1757583300000|2025-09-11 09:35:00|42248.5|42228.5|42251|42231|42263.5|42243.5|42233.5|42213.5|301
1757583600000|2025-09-11 09:40:00|42250.6|42230.6|42255.6|42235.6|42268.1|42248.1|42243.1|42223.1|34
1757583900000|2025-09-11 09:45:00|42258.1|42238.1|42243.1|42223.1|42258.1|42238.1|42230.6|42210.6|22
1757584200000|2025-09-11 09:50:00|42241.2|42221.2|42221.2|42201.2|42241.2|42221.2|42206.2|42186.2|59
1757584500000|2025-09-11 09:55:00|42218.7|42198.7|42238.7|42218.7|42241.2|42221.2|42213.7|42193.7|107
1757584800000|2025-09-11 10:00:00|42238.5|42218.5|42266|42246|42271|42251|42236|42216|26
1757585100000|2025-09-11 10:05:00|42263.5|42243.5|42226|42206|42266|42246|42216|42196|29
1757585400000|2025-09-11 10:10:00|42224.8|42204.8|42252.3|42232.3|42252.3|42232.3|42224.8|42204.8|29
1757585700000|2025-09-11 10:15:00|42249.8|42229.8|42229.8|42209.8|42254.8|42234.8|42227.3|42207.3|32
1757586000000|2025-09-11 10:20:00|42232.1|42212.1|42252.1|42232.1|42257.1|42237.1|42222.1|42202.1|22
1757586300000|2025-09-11 10:25:00|42254.6|42234.6|42259.6|42239.6|42267.1|42247.1|42252.1|42232.1|31
1757586600000|2025-09-11 10:30:00|42256.2|42236.2|42236.2|42216.2|42256.2|42236.2|42231.2|42211.2|20
1757586900000|2025-09-11 10:35:00|42238.7|42218.7|42248.7|42228.7|42248.7|42228.7|42233.7|42213.7|13
1757587200000|2025-09-11 10:40:00|42251.8|42231.8|42256.8|42236.8|42261.8|42241.8|42244.3|42224.3|17
1757587500000|2025-09-11 10:45:00|42254.3|42234.3|42266.8|42246.8|42266.8|42246.8|42241.8|42221.8|27
1757587800000|2025-09-11 10:50:00|42264.5|42244.5|42289.5|42269.5|42297|42277|42259.5|42239.5|36
1757588100000|2025-09-11 10:55:00|42292|42272|42287|42267|42299.5|42279.5|42284.5|42264.5|25
1757588400000|2025-09-11 11:00:00|42286.3|42266.3|42286.3|42266.3|42293.8|42273.8|42263.8|42243.8|52
1757588700000|2025-09-11 11:05:00|42283.8|42263.8|42293.8|42273.8|42301.3|42281.3|42281.3|42261.3|42
1757589000000|2025-09-11 11:10:00|42295.5|42275.5|42300.5|42280.5|42305.5|42285.5|42288|42268|19
1757589300000|2025-09-11 11:15:00|42303|42283|42315.5|42295.5|42315.5|42295.5|42295.5|42275.5|22
1757589600000|2025-09-11 11:20:00|42314.2|42294.2|42314.2|42294.2|42319.2|42299.2|42306.7|42286.7|31
1757589900000|2025-09-11 11:25:00|42311.7|42291.7|42324.2|42304.2|42329.2|42309.2|42311.7|42291.7|19
1757590200000|2025-09-11 11:30:00|42327|42307|42302|42282|42332|42312|42302|42282|37
1757590500000|2025-09-11 11:35:00|42304.5|42284.5|42289.5|42269.5|42307|42287|42282|42262|24
1757590800000|2025-09-11 11:40:00|42290.5|42270.5|42290.5|42270.5|42293|42273|42278|42258|20
1757591100000|2025-09-11 11:45:00|42293|42273|42288|42268|42313|42293|42283|42263|18
1757591400000|2025-09-11 11:50:00|42285.6|42265.6|42295.6|42275.6|42298.1|42278.1|42250.6|42230.6|27
1757591700000|2025-09-11 11:55:00|42298.1|42278.1|42308.1|42288.1|42310.6|42290.6|42290.6|42270.6|14
1757592000000|2025-09-11 12:00:00|42307.2|42287.2|42314.7|42294.7|42319.7|42299.7|42294.7|42274.7|19
1757592300000|2025-09-11 12:05:00|42312.2|42292.2|42319.7|42299.7|42319.7|42299.7|42299.7|42279.7|83
1757592600000|2025-09-11 12:10:00|42320.2|42300.2|42322.7|42302.7|42325.2|42305.2|42307.7|42287.7|46
1757592900000|2025-09-11 12:15:00|42325.2|42305.2|42310.2|42290.2|42335.2|42315.2|42277.7|42257.7|160
1757593200000|2025-09-11 12:20:00|42312.2|42292.2|42344.7|42324.7|42357.2|42337.2|42307.2|42287.2|88
1757593500000|2025-09-11 12:25:00|42347.2|42327.2|42354.7|42334.7|42354.7|42334.7|42329.7|42309.7|36
1757593800000|2025-09-11 12:30:00|42355.9|42335.9|42283.4|42263.4|42355.9|42335.9|42253.4|42233.4|300
1757594100000|2025-09-11 12:35:00|42280.9|42260.9|42260.9|42240.9|42288.4|42268.4|42238.4|42218.4|115
1757594400000|2025-09-11 12:40:00|42260.1|42240.1|42322.6|42302.6|42322.6|42302.6|42260.1|42240.1|58
1757594700000|2025-09-11 12:45:00|42325.1|42305.1|42347.6|42327.6|42357.6|42337.6|42310.1|42290.1|61
1757595000000|2025-09-11 12:50:00|42347.3|42327.3|42352.3|42332.3|42367.3|42347.3|42337.3|42317.3|165
1757595300000|2025-09-11 12:55:00|42349.8|42329.8|42399.8|42379.8|42412.3|42392.3|42332.3|42312.3|423
1757595600000|2025-09-11 13:00:00|42401.3|42381.3|42391.3|42371.3|42431.3|42411.3|42383.8|42363.8|321
1757595900000|2025-09-11 13:05:00|42396.3|42376.3|42343.8|42323.8|42403.8|42383.8|42343.8|42323.8|111
1757596200000|2025-09-11 13:10:00|42345.7|42325.7|42353.2|42333.2|42365.7|42345.7|42333.2|42313.2|169
1757596500000|2025-09-11 13:15:00|42355.7|42335.7|42388.2|42368.2|42388.2|42368.2|42330.7|42310.7|77
1757596800000|2025-09-11 13:20:00|42386.8|42366.8|42396.8|42376.8|42404.3|42384.3|42379.3|42359.3|64
1757597100000|2025-09-11 13:25:00|42394.3|42374.3|42364.3|42344.3|42404.3|42384.3|42364.3|42344.3|55
1757597400000|2025-09-11 13:30:00|42366.8|42346.8|42371.8|42351.8|42399.3|42379.3|42359.3|42339.3|198
1757597700000|2025-09-11 13:35:00|42374.3|42354.3|42384.3|42364.3|42389.3|42369.3|42361.8|42341.8|106
1757598000000|2025-09-11 13:40:00|42386.5|42366.5|42416.5|42396.5|42416.5|42396.5|42366.5|42346.5|180
1757598300000|2025-09-11 13:45:00|42414|42394|42459|42439|42461.5|42441.5|42406.5|42386.5|145
1757598600000|2025-09-11 13:50:00|42458.4|42438.4|42490.9|42470.9|42490.9|42470.9|42443.4|42423.4|120
1757598900000|2025-09-11 13:55:00|42495.9|42475.9|42538.4|42518.4|42555.9|42535.9|42488.4|42468.4|253
1757599200000|2025-09-11 14:00:00|42533.9|42513.9|42506.4|42486.4|42546.4|42526.4|42498.9|42478.9|125
1757599500000|2025-09-11 14:05:00|42508.9|42488.9|42488.9|42468.9|42523.9|42503.9|42476.4|42456.4|58
1757599800000|2025-09-11 14:10:00|42490.5|42470.5|42483|42463|42513|42493|42478|42458|66
1757600100000|2025-09-11 14:15:00|42485.5|42465.5|42478|42458|42508|42488|42475.5|42455.5|43
1757600400000|2025-09-11 14:20:00|42477.3|42457.3|42474.8|42454.8|42482.3|42462.3|42462.3|42442.3|47
1757600700000|2025-09-11 14:25:00|42477.3|42457.3|42439.8|42419.8|42482.3|42462.3|42432.3|42412.3|57
1757601000000|2025-09-11 14:30:00|42438.1|42418.1|42410.6|42390.6|42438.1|42418.1|42370.6|42350.6|151
1757601300000|2025-09-11 14:35:00|42413.1|42393.1|42400.6|42380.6|42413.1|42393.1|42383.1|42363.1|82
1757601600000|2025-09-11 14:40:00|42399.9|42379.9|42409.9|42389.9|42409.9|42389.9|42377.4|42357.4|48
1757601900000|2025-09-11 14:45:00|42407.4|42387.4|42397.4|42377.4|42409.9|42389.9|42382.4|42362.4|89
1757602200000|2025-09-11 14:50:00|42404.9|42384.9|42382.4|42362.4|42404.9|42384.9|42379.9|42359.9|39
1757602500000|2025-09-11 14:55:00|42379.9|42359.9|42364.9|42344.9|42394.9|42374.9|42364.9|42344.9|41
1757602800000|2025-09-11 15:00:00|42365.8|42345.8|42330.8|42310.8|42370.8|42350.8|42330.8|42310.8|77
1757603100000|2025-09-11 15:05:00|42333.3|42313.3|42330.8|42310.8|42345.8|42325.8|42315.8|42295.8|80
1757603400000|2025-09-11 15:10:00|42332.3|42312.3|42339.8|42319.8|42339.8|42319.8|42294.8|42274.8|118
1757603700000|2025-09-11 15:15:00|42342.3|42322.3|42402.3|42382.3|42407.3|42387.3|42332.3|42312.3|99
1757604000000|2025-09-11 15:20:00|42403.4|42383.4|42403.4|42383.4|42418.4|42398.4|42400.9|42380.9|106
1757604300000|2025-09-11 15:25:00|42398.4|42378.4|42403.4|42383.4|42413.4|42393.4|42393.4|42373.4|162
1757604600000|2025-09-11 15:30:00|42400.9|42380.9|42438.4|42418.4|42438.4|42418.4|42383.4|42363.4|367
1757604900000|2025-09-11 15:35:00|42443.4|42423.4|42443.4|42423.4|42453.4|42433.4|42423.4|42403.4|904
1757605200000|2025-09-11 15:40:00|42445.9|42425.9|42460.9|42440.9|42463.4|42443.4|42445.9|42425.9|296
1757605500000|2025-09-11 15:45:00|42463.4|42443.4|42440.9|42420.9|42463.4|42443.4|42433.4|42413.4|57
1757605800000|2025-09-11 15:50:00|42445.9|42415.9|42460.9|42430.9|42460.9|42435.9|42440.9|42415.9|20
1757606100000|2025-09-11 15:55:00|42455.9|42435.9|42465.9|42435.9|42470.9|42440.9|42450.9|42425.9|66
1757606400000|2025-09-11 16:00:00|42470.9|42440.9|42475.9|42445.9|42475.9|42450.9|42460.9|42435.9|542
1757606700000|2025-09-11 16:05:00|42470.9|42450.9|42465.9|42435.9|42475.9|42450.9|42460.9|42435.9|4
1757607000000|2025-09-11 16:10:00|42470.9|42440.9|42475.9|42450.9|42475.9|42450.9|42465.9|42435.9|47
1757607300000|2025-09-11 16:15:00|42480.9|42455.9|42500.9|42475.9|42500.9|42475.9|42480.9|42455.9|69
1757607600000|2025-09-11 16:20:00|42505.9|42470.9|42515.9|42490.9|42515.9|42490.9|42500.9|42470.9|31
1757607900000|2025-09-11 16:25:00|42510.9|42485.9|42520.9|42490.9|42520.9|42495.9|42510.9|42485.9|42
1757608200000|2025-09-11 16:30:00|42525.9|42495.9|42520.9|42495.9|42525.9|42500.9|42515.9|42485.9|67
1757608500000|2025-09-11 16:35:00|42515.9|42490.9|42535.9|42510.9|42540.9|42510.9|42515.9|42490.9|44
1757608800000|2025-09-11 16:40:00|42530.9|42505.9|42525.9|42500.9|42535.9|42505.9|42515.9|42490.9|26
1757609100000|2025-09-11 16:45:00|42530.9|42495.9|42515.9|42490.9|42530.9|42500.9|42510.9|42485.9|17
1757609400000|2025-09-11 16:50:00|42520.9|42485.9|42525.9|42500.9|42525.9|42500.9|42510.9|42485.9|13
1757609700000|2025-09-11 16:55:00|42520.9|42495.9|42540.9|42515.9|42540.9|42515.9|42520.9|42495.9|41
1757610000000|2025-09-11 17:00:00|42535.9|42510.9|42530.9|42505.9|42540.9|42510.9|42530.9|42505.9|33
1757610300000|2025-09-11 17:05:00|42535.9|42510.9|42530.9|42505.9|42535.9|42510.9|42520.9|42495.9|44
1757610600000|2025-09-11 17:10:00|42535.9|42510.9|42530.9|42505.9|42545.9|42515.9|42530.9|42505.9|30
1757610900000|2025-09-11 17:15:00|42535.9|42500.9|42525.9|42500.9|42535.9|42510.9|42525.9|42495.9|8
1757611200000|2025-09-11 17:20:00|42530.9|42505.9|42525.9|42500.9|42530.9|42505.9|42525.9|42495.9|6
1757611500000|2025-09-11 17:25:00|42530.9|42505.9|42520.9|42490.9|42530.9|42505.9|42515.9|42485.9|13
1757611800000|2025-09-11 17:30:00|42525.9|42495.9|42530.9|42505.9|42535.9|42505.9|42525.9|42495.9|7
1757612100000|2025-09-11 17:35:00|42535.9|42500.9|42535.9|42505.9|42540.9|42510.9|42525.9|42500.9|4
1757612400000|2025-09-11 17:40:00|42540.9|42510.9|42540.9|42515.9|42545.9|42515.9|42535.9|42505.9|9
1757612700000|2025-09-11 17:45:00|42535.9|42510.9|42535.9|42510.9|42545.9|42515.9|42535.9|42510.9|12
1757613000000|2025-09-11 17:50:00|42530.9|42505.9|42535.9|42510.9|42540.9|42510.9|42530.9|42505.9|8
1757613300000|2025-09-11 17:55:00|42540.9|42515.9|42550.9|42525.9|42555.9|42525.9|42535.9|42510.9|19
1757613600000|2025-09-11 18:00:00|42555.9|42530.9|42555.9|42525.9|42555.9|42530.9|42545.9|42520.9|18
1757613900000|2025-09-11 18:05:00|42550.9|42520.9|42555.9|42525.9|42555.9|42525.9|42545.9|42520.9|15
1757614200000|2025-09-11 18:10:00|42550.9|42530.9|42550.9|42525.9|42555.9|42530.9|42550.9|42520.9|5
1757614500000|2025-09-11 18:15:00|42555.9|42530.9|42540.9|42515.9|42555.9|42530.9|42540.9|42515.9|9
1757614800000|2025-09-11 18:20:00|42545.9|42520.9|42545.9|42520.9|42550.9|42520.9|42535.9|42510.9|12
1757615100000|2025-09-11 18:25:00|42550.9|42515.9|42545.9|42525.9|42550.9|42525.9|42540.9|42515.9|4
1757615400000|2025-09-11 18:30:00|42548.4|42528.4|42540.9|42520.9|42548.4|42528.4|42538.4|42518.4|6
1757615700000|2025-09-11 18:35:00|42543.4|42523.4|42543.4|42523.4|42550.9|42530.9|42538.4|42518.4|6
1757616000000|2025-09-11 18:40:00|42545.9|42525.9|42543.4|42523.4|42545.9|42525.9|42540.9|42520.9|6
1757616300000|2025-09-11 18:45:00|42545.9|42525.9|42545.9|42525.9|42548.4|42528.4|42543.4|42523.4|5
1757616600000|2025-09-11 18:50:00|42548.4|42528.4|42548.4|42528.4|42553.4|42533.4|42545.9|42525.9|4
1757616900000|2025-09-11 18:55:00|42545.9|42525.9|42545.9|42525.9|42553.4|42533.4|42545.9|42525.9|2
1757617200000|2025-09-11 19:00:00|42548.4|42528.4|42550.9|42530.9|42553.4|42533.4|42543.4|42523.4|6
1757617500000|2025-09-11 19:05:00|42548.4|42528.4|42548.4|42528.4|42555.9|42535.9|42545.9|42525.9|6
1757617800000|2025-09-11 19:10:00|42545.9|42525.9|42553.4|42533.4|42553.4|42533.4|42543.4|42523.4|8
1757618100000|2025-09-11 19:15:00|42550.9|42530.9|42565.9|42545.9|42568.4|42548.4|42550.9|42530.9|14
1757618400000|2025-09-11 19:20:00|42563.4|42543.4|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|11
1757618700000|2025-09-11 19:25:00|42563.4|42543.4|42563.4|42543.4|42565.9|42545.9|42558.4|42538.4|5
1757619000000|2025-09-11 19:30:00|42565.9|42545.9|42580.9|42560.9|42583.4|42563.4|42565.9|42545.9|31
1757619300000|2025-09-11 19:35:00|42583.4|42563.4|42583.4|42563.4|42593.4|42573.4|42580.9|42560.9|26
1757619600000|2025-09-11 19:40:00|42580.9|42560.9|42570.9|42550.9|42580.9|42560.9|42565.9|42545.9|25
1757619900000|2025-09-11 19:45:00|42568.4|42548.4|42585.9|42565.9|42585.9|42565.9|42568.4|42548.4|50
1757620200000|2025-09-11 19:50:00|42588.4|42568.4|42595.9|42575.9|42598.4|42578.4|42583.4|42563.4|14
1757620500000|2025-09-11 19:55:00|42593.4|42573.4|42580.9|42560.9|42603.4|42583.4|42578.4|42558.4|49
1757620800000|2025-09-11 20:00:00|42598.8|42558.8|42601.8|42561.8|42608|42568|42592.5|42552.5|840
1757621100000|2025-09-11 20:05:00|42601.9|42561.9|42609.3|42569.3|42613.2|42573.2|42601.8|42561.8|0
1757621400000|2025-09-11 20:10:00|42610.8|42570.8|42597.5|42557.5|42611.6|42571.6|42597.5|42557.5|0
1757621700000|2025-09-11 20:15:00|42597.4|42557.4|42602.2|42562.2|42606.1|42566.1|42595.9|42555.9|0
1757622000000|2025-09-11 20:20:00|42603|42563|42600.6|42560.6|42604.6|42564.6|42600.6|42560.6|0
1757622300000|2025-09-11 20:25:00|42600.7|42560.7|42602.2|42562.2|42603|42563|42600.6|42560.6|0
1757622600000|2025-09-11 20:30:00|42602.1|42562.1|42604.6|42564.6|42606.1|42566.1|42600.6|42560.6|0
1757622900000|2025-09-11 20:35:00|42604.5|42564.5|42597.5|42557.5|42604.6|42564.6|42597.5|42557.5|0
1757623200000|2025-09-11 20:40:00|42599.1|42559.1|42597.5|42557.5|42600.6|42560.6|42595.9|42555.9|0
1757623500000|2025-09-11 20:45:00|42599.1|42559.1|42603|42563|42604.6|42564.6|42595.9|42555.9|0
1757623800000|2025-09-11 20:50:00|42602.2|42562.2|42602.2|42562.2|42604.6|42564.6|42599.1|42559.1|0
1757624100000|2025-09-11 20:55:00|42602.1|42562.1|42599.8|42559.8|42603|42563|42597.5|42557.5|0
1757624400000|2025-09-11 21:00:00|42599|42559|42596.7|42556.7|42599|42559|42595.9|42555.9|0
1757624700000|2025-09-11 21:05:00|42595.9|42555.9|42597.5|42557.5|42599.8|42559.8|42594.4|42554.4|0
1757625000000|2025-09-11 21:10:00|42598.3|42558.3|42598.3|42558.3|42599.8|42559.8|42598.3|42558.3|0
1757625300000|2025-09-11 21:15:00|42599.1|42559.1|42598.3|42558.3|42599.1|42559.1|42598.3|42558.3|0
1757625600000|2025-09-11 21:20:00|42599.1|42559.1|42602.2|42562.2|42604.5|42564.5|42599.1|42559.1|0
1757625900000|2025-09-11 21:25:00|42603.7|42563.7|42602.9|42562.9|42603.7|42563.7|42602.9|42562.9|0
1757626200000|2025-09-11 21:30:00|42602.2|42562.2|42615.6|42575.6|42616.4|42576.4|42602.2|42562.2|0
1757626500000|2025-09-11 21:35:00|42614.8|42574.8|42607.7|42567.7|42615.6|42575.6|42606.2|42566.2|0
1757626800000|2025-09-11 21:40:00|42608.5|42568.5|42608.5|42568.5|42610.1|42570.1|42606.9|42566.9|0
1757627100000|2025-09-11 21:45:00|42607.7|42567.7|42617.9|42577.9|42617.9|42577.9|42607.7|42567.7|0
1757627400000|2025-09-11 21:50:00|42618.7|42578.7|42614.8|42574.8|42619.5|42579.5|42614.8|42574.8|0
1757627700000|2025-09-11 21:55:00|42616.4|42576.4|42622.7|42582.7|42625|42585|42616.4|42576.4|0
1757628000000|2025-09-11 22:00:00|42623.4|42583.4|42610.9|42570.9|42623.4|42583.4|42604.6|42564.6|0
1757628300000|2025-09-11 22:05:00|42610.8|42570.8|42613.1|42573.1|42614.6|42574.6|42605.4|42565.4|0
1757628600000|2025-09-11 22:10:00|42613|42573|42603.7|42563.7|42615.4|42575.4|42603.7|42563.7|0
1757628900000|2025-09-11 22:15:00|42603.8|42563.8|42602.1|42562.1|42606.1|42566.1|42601.3|42561.3|0
1757629200000|2025-09-11 22:20:00|42601.3|42561.3|42605.3|42565.3|42610|42570|42598.2|42558.2|0
1757629500000|2025-09-11 22:25:00|42606.1|42566.1|42606.9|42566.9|42608.4|42568.4|42602.2|42562.2|0
1757629800000|2025-09-11 22:30:00|42606.8|42566.8|42598.2|42558.2|42608.4|42568.4|42597.4|42557.4|0
1757630100000|2025-09-11 22:35:00|42599|42559|42595.1|42555.1|42601.3|42561.3|42593.5|42553.5|0
1757630400000|2025-09-11 22:40:00|42594.3|42554.3|42595.1|42555.1|42596.6|42556.6|42591.1|42551.1|0
1757630700000|2025-09-11 22:45:00|42595|42555|42598.2|42558.2|42599.8|42559.8|42593.5|42553.5|0
1757631000000|2025-09-11 22:50:00|42599|42559|42602.2|42562.2|42605.3|42565.3|42598.2|42558.2|0
1757631300000|2025-09-11 22:55:00|42602.9|42562.9|42601.3|42561.3|42602.9|42562.9|42599|42559|0
1757631600000|2025-09-11 23:00:00|42601.4|42561.4|42602.7|42562.7|42605.1|42565.1|42600.4|42560.4|0
1757631900000|2025-09-11 23:05:00|42602|42562|42596.5|42556.5|42602|42562|42594.9|42554.9|0
1757632200000|2025-09-11 23:10:00|42597.2|42557.2|42609.8|42569.8|42611.4|42571.4|42596.5|42556.5|0
1757632500000|2025-09-11 23:15:00|42609|42569|42611.4|42571.4|42611.4|42571.4|42606.7|42566.7|0
1757632800000|2025-09-11 23:20:00|42610.6|42570.6|42615.3|42575.3|42616.9|42576.9|42609.8|42569.8|0
1757633100000|2025-09-11 23:25:00|42614.5|42574.5|42611.4|42571.4|42615.3|42575.3|42608.2|42568.2|0
1757633400000|2025-09-11 23:30:00|42612.9|42572.9|42612.9|42572.9|42613.8|42573.8|42611.4|42571.4|0
1757633700000|2025-09-11 23:35:00|42613|42573|42609.8|42569.8|42616.9|42576.9|42608.2|42568.2|0
1757634000000|2025-09-11 23:40:00|42610.6|42570.6|42609.8|42569.8|42611.4|42571.4|42608.2|42568.2|0
1757634300000|2025-09-11 23:45:00|42608.2|42568.2|42606.7|42566.7|42609.8|42569.8|42605.1|42565.1|0
1757634600000|2025-09-11 23:50:00|42606.6|42566.6|42609.8|42569.8|42611.4|42571.4|42603.5|42563.5|0
1757634900000|2025-09-11 23:55:00|42610.6|42570.6|42606.7|42566.7|42613.8|42573.8|42606.7|42566.7|0
1757635200000|2025-09-12 00:00:00|42606.6|42566.6|42598|42558|42607.5|42567.5|42594.1|42554.1|0
1757635500000|2025-09-12 00:05:00|42596.5|42556.5|42598|42558|42599.6|42559.6|42594.1|42554.1|0
1757635800000|2025-09-12 00:10:00|42597.2|42557.2|42600.5|42560.5|42604.4|42564.4|42596.5|42556.5|0
1757636100000|2025-09-12 00:15:00|42602|42562|42575.3|42535.3|42604.4|42564.4|42575.3|42535.3|0
1757636400000|2025-09-12 00:20:00|42575.4|42535.4|42583.1|42543.1|42583.2|42543.2|42575.3|42535.3|0
1757636700000|2025-09-12 00:25:00|42590.8|42550.8|42590.7|42550.7|42590.8|42550.8|42583|42543|0
1757637000000|2025-09-12 00:30:00|42590.6|42550.6|42583.5|42543.5|42606|42566|42583.5|42543.5|0
1757637300000|2025-09-12 00:35:00|42583.6|42543.6|42583.7|42543.7|42583.7|42543.7|42575.9|42535.9|0
1757637600000|2025-09-12 00:40:00|42583.6|42543.6|42582.9|42542.9|42583.6|42543.6|42575.9|42535.9|0
1757637900000|2025-09-12 00:45:00|42582.8|42542.8|42583|42543|42583|42543|42582.8|42542.8|0
1757638200000|2025-09-12 00:50:00|42583.1|42543.1|42582.8|42542.8|42583.1|42543.1|42582.8|42542.8|0
1757638500000|2025-09-12 00:55:00|42582.9|42542.9|42582.8|42542.8|42590.5|42550.5|42582.7|42542.7|0
1757638800000|2025-09-12 01:00:00|42582.7|42542.7|42582.8|42542.8|42586.6|42546.6|42575|42535|0
1757639100000|2025-09-12 01:05:00|42582.7|42542.7|42575.2|42535.2|42582.8|42542.8|42575.1|42535.1|0
1757639400000|2025-09-12 01:10:00|42582.8|42542.8|42582.3|42542.3|42582.9|42542.9|42575.2|42535.2|0
1757639700000|2025-09-12 01:15:00|42582.2|42542.2|42582.3|42542.3|42582.3|42542.3|42582.2|42542.2|0
1757640000000|2025-09-12 01:20:00|42582.2|42542.2|42582|42542|42582.2|42542.2|42578.2|42538.2|0
1757640300000|2025-09-12 01:25:00|42578.2|42538.2|42582|42542|42582|42542|42574.2|42534.2|0
1757640600000|2025-09-12 01:30:00|42574.4|42534.4|42566.7|42526.7|42574.4|42534.4|42558.9|42518.9|0
1757640900000|2025-09-12 01:35:00|42566.6|42526.6|42559|42519|42566.7|42526.7|42558.9|42518.9|0
1757641200000|2025-09-12 01:40:00|42558.9|42518.9|42551.3|42511.3|42559|42519|42551.3|42511.3|0
1757641500000|2025-09-12 01:45:00|42543.7|42503.7|42512.3|42472.3|42543.7|42503.7|42497|42457|0
1757641800000|2025-09-12 01:50:00|42516.2|42476.2|42516.2|42476.2|42520.1|42480.1|42512.3|42472.3|0
1757642100000|2025-09-12 01:55:00|42520|42480|42519.9|42479.9|42520.1|42480.1|42512.3|42472.3|0
1757642400000|2025-09-12 02:00:00|42516.1|42476.1|42504.7|42464.7|42520|42480|42497|42457|0
1757642700000|2025-09-12 02:05:00|42500.9|42460.9|42497.1|42457.1|42504.6|42464.6|42496.9|42456.9|0
1757643000000|2025-09-12 02:10:00|42504.8|42464.8|42497|42457|42504.8|42464.8|42497|42457|0
1757643300000|2025-09-12 02:15:00|42504.6|42464.6|42496.9|42456.9|42504.6|42464.6|42489.2|42449.2|0
1757643600000|2025-09-12 02:20:00|42496.8|42456.8|42504.5|42464.5|42504.5|42464.5|42496.8|42456.8|0
1757643900000|2025-09-12 02:25:00|42504.4|42464.4|42512.1|42472.1|42512.1|42472.1|42504.4|42464.4|0
1757644200000|2025-09-12 02:30:00|42512|42472|42512.2|42472.2|42515.9|42475.9|42512|42472|0
1757644500000|2025-09-12 02:35:00|42512.3|42472.3|42527.7|42487.7|42527.7|42487.7|42512.3|42472.3|0
1757644800000|2025-09-12 02:40:00|42527.8|42487.8|42527.8|42487.8|42535.5|42495.5|42520.2|42480.2|0
1757645100000|2025-09-12 02:45:00|42520.2|42480.2|42520.1|42480.1|42527.9|42487.9|42520.1|42480.1|0
1757645400000|2025-09-12 02:50:00|42520.2|42480.2|42520.2|42480.2|42524|42484|42520.1|42480.1|0
1757645700000|2025-09-12 02:55:00|42516.4|42476.4|42512.5|42472.5|42520.2|42480.2|42512.5|42472.5|0
1757646000000|2025-09-12 03:00:00|42512.4|42472.4|42520.1|42480.1|42520.2|42480.2|42512.4|42472.4|0
1757646300000|2025-09-12 03:05:00|42520|42480|42520.1|42480.1|42520.1|42480.1|42520|42480|0
1757646600000|2025-09-12 03:10:00|42520.2|42480.2|42520.1|42480.1|42527.8|42487.8|42520.1|42480.1|0
1757646900000|2025-09-12 03:15:00|42527.8|42487.8|42520.3|42480.3|42527.9|42487.9|42520.1|42480.1|0
1757647200000|2025-09-12 03:20:00|42520.2|42480.2|42527.9|42487.9|42528|42488|42520.2|42480.2|0
1757647500000|2025-09-12 03:25:00|42520.3|42480.3|42489.7|42449.7|42520.3|42480.3|42489.6|42449.6|0
1757647800000|2025-09-12 03:30:00|42497.3|42457.3|42497.3|42457.3|42497.3|42457.3|42489.6|42449.6|0
1757648100000|2025-09-12 03:35:00|42497.2|42457.2|42504.9|42464.9|42504.9|42464.9|42497.2|42457.2|0
1757648400000|2025-09-12 03:40:00|42497.3|42457.3|42504.9|42464.9|42504.9|42464.9|42497.2|42457.2|0
1757648700000|2025-09-12 03:45:00|42504.8|42464.8|42504.4|42464.4|42504.8|42464.8|42504.4|42464.4|0
1757649000000|2025-09-12 03:50:00|42504.5|42464.5|42508.3|42468.3|42512.1|42472.1|42504.4|42464.4|0
1757649300000|2025-09-12 03:55:00|42512.2|42472.2|42527.7|42487.7|42535.3|42495.3|42512.2|42472.2|0
1757649600000|2025-09-12 04:00:00|42523.9|42483.9|42527.8|42487.8|42527.8|42487.8|42520|42480|0
1757649900000|2025-09-12 04:05:00|42527.9|42487.9|42527.9|42487.9|42535.5|42495.5|42527.8|42487.8|0
1757650200000|2025-09-12 04:10:00|42527.8|42487.8|42531.7|42491.7|42535.6|42495.6|42527.8|42487.8|0
1757650500000|2025-09-12 04:15:00|42527.9|42487.9|42535.5|42495.5|42535.6|42495.6|42527.8|42487.8|0
1757650800000|2025-09-12 04:20:00|42535.4|42495.4|42543.3|42503.3|42543.4|42503.4|42535.4|42495.4|0
1757651100000|2025-09-12 04:25:00|42543.4|42503.4|42543.4|42503.4|42543.4|42503.4|42535.7|42495.7|0
1757651400000|2025-09-12 04:30:00|42543.3|42503.3|42551|42511|42554.9|42514.9|42543.3|42503.3|0
1757651700000|2025-09-12 04:35:00|42550.9|42510.9|42551.1|42511.1|42558.7|42518.7|42550.9|42510.9|0
1757652000000|2025-09-12 04:40:00|42551|42511|42558.7|42518.7|42558.7|42518.7|42551|42511|0
1757652300000|2025-09-12 04:45:00|42562.5|42522.5|42558.7|42518.7|42566.3|42526.3|42558.6|42518.6|0
1757652600000|2025-09-12 04:50:00|42558.6|42518.6|42560.3|42520.3|42560.3|42520.3|42558.6|42518.6|0
1757652900000|2025-09-12 04:55:00|42552.7|42512.7|42545|42505|42552.7|42512.7|42537.4|42497.4|0
1757653200000|2025-09-12 05:00:00|42544.9|42504.9|42560.4|42520.4|42560.4|42520.4|42544.9|42504.9|0
1757653500000|2025-09-12 05:05:00|42560.3|42520.3|42552.6|42512.6|42560.4|42520.4|42552.6|42512.6|0
1757653800000|2025-09-12 05:10:00|42552.7|42512.7|42552.8|42512.8|42552.8|42512.8|42544.9|42504.9|0
1757654100000|2025-09-12 05:15:00|42552.7|42512.7|42560.4|42520.4|42564.2|42524.2|42552.6|42512.6|0
1757654400000|2025-09-12 05:20:00|42568.1|42528.1|42568|42528|42575.7|42535.7|42567.9|42527.9|0
1757654700000|2025-09-12 05:25:00|42575.6|42535.6|42575.7|42535.7|42583.3|42543.3|42567.9|42527.9|0
1757655000000|2025-09-12 05:30:00|42575.6|42535.6|42575.7|42535.7|42583.5|42543.5|42575.6|42535.6|0
1757655300000|2025-09-12 05:35:00|42575.6|42535.6|42579.6|42539.6|42579.6|42539.6|42567.8|42527.8|0
1757655600000|2025-09-12 05:40:00|42575.8|42535.8|42591.1|42551.1|42591.1|42551.1|42575.8|42535.8|0
1757655900000|2025-09-12 05:45:00|42583.4|42543.4|42583.7|42543.7|42583.8|42543.8|42576|42536|0
1757656200000|2025-09-12 05:50:00|42583.6|42543.6|42583.6|42543.6|42583.7|42543.7|42583.6|42543.6|0
1757656500000|2025-09-12 05:55:00|42583.7|42543.7|42583.6|42543.6|42591.3|42551.3|42579.8|42539.8|0
1757656800000|2025-09-12 06:00:00|42573.2|42553.2|42550.7|42530.7|42588.2|42568.2|42540.7|42520.7|51
1757657100000|2025-09-12 06:05:00|42548.2|42528.2|42540.7|42520.7|42563.2|42543.2|42518.2|42498.2|39
1757657400000|2025-09-12 06:10:00|42538.2|42518.2|42518.2|42498.2|42538.2|42518.2|42498.2|42478.2|38
1757657700000|2025-09-12 06:15:00|42515.7|42495.7|42493.2|42473.2|42523.2|42503.2|42490.7|42470.7|35
1757658000000|2025-09-12 06:20:00|42488.2|42468.2|42498.2|42478.2|42505.7|42485.7|42488.2|42468.2|30
1757658300000|2025-09-12 06:25:00|42495.7|42475.7|42498.2|42478.2|42503.2|42483.2|42485.7|42465.7|12
1757658600000|2025-09-12 06:30:00|42490.7|42470.7|42475.7|42455.7|42515.7|42495.7|42463.2|42443.2|107
1757658900000|2025-09-12 06:35:00|42478.2|42458.2|42453.2|42433.2|42483.2|42463.2|42445.7|42425.7|23
1757659200000|2025-09-12 06:40:00|42450.7|42430.7|42478.2|42458.2|42490.7|42470.7|42450.7|42430.7|28
1757659500000|2025-09-12 06:45:00|42475.7|42455.7|42495.7|42475.7|42498.2|42478.2|42473.2|42453.2|22
1757659800000|2025-09-12 06:50:00|42493.2|42473.2|42500.7|42480.7|42500.7|42480.7|42485.7|42465.7|23
1757660100000|2025-09-12 06:55:00|42498.2|42478.2|42510.7|42490.7|42510.7|42490.7|42465.7|42445.7|63
1757660400000|2025-09-12 07:00:00|42518.2|42498.2|42520.7|42500.7|42523.2|42503.2|42445.7|42425.7|445
1757660700000|2025-09-12 07:05:00|42518.2|42498.2|42488.2|42468.2|42530.7|42510.7|42475.7|42455.7|257
1757661000000|2025-09-12 07:10:00|42490.7|42470.7|42508.2|42488.2|42523.2|42503.2|42475.7|42455.7|197
1757661300000|2025-09-12 07:15:00|42505.7|42485.7|42523.2|42503.2|42540.7|42520.7|42500.7|42480.7|206
1757661600000|2025-09-12 07:20:00|42524.7|42504.7|42517.2|42497.2|42524.7|42504.7|42497.2|42477.2|151
1757661900000|2025-09-12 07:25:00|42514.7|42494.7|42479.7|42459.7|42519.7|42499.7|42472.2|42452.2|119
1757662200000|2025-09-12 07:30:00|42480.6|42460.6|42438.1|42418.1|42490.6|42470.6|42433.1|42413.1|218
1757662500000|2025-09-12 07:35:00|42440.6|42420.6|42483.1|42463.1|42490.6|42470.6|42438.1|42418.1|116
1757662800000|2025-09-12 07:40:00|42482.6|42462.6|42357.6|42337.6|42487.6|42467.6|42342.6|42322.6|267
1757663100000|2025-09-12 07:45:00|42360.1|42340.1|42402.6|42382.6|42417.6|42397.6|42360.1|42340.1|163
1757663400000|2025-09-12 07:50:00|42406.1|42386.1|42391.1|42371.1|42418.6|42398.6|42378.6|42358.6|124
1757663700000|2025-09-12 07:55:00|42388.6|42368.6|42361.1|42341.1|42406.1|42386.1|42356.1|42336.1|88
1757664000000|2025-09-12 08:00:00|42359.9|42339.9|42302.4|42282.4|42394.9|42374.9|42299.9|42279.9|184
1757664300000|2025-09-12 08:05:00|42299.9|42279.9|42314.9|42294.9|42319.9|42299.9|42282.4|42262.4|208
1757664600000|2025-09-12 08:10:00|42314.5|42294.5|42294.5|42274.5|42339.5|42319.5|42292|42272|158
1757664900000|2025-09-12 08:15:00|42292|42272|42314.5|42294.5|42324.5|42304.5|42284.5|42264.5|251
1757665200000|2025-09-12 08:20:00|42315.6|42295.6|42345.6|42325.6|42348.1|42328.1|42313.1|42293.1|134
1757665500000|2025-09-12 08:25:00|42348.1|42328.1|42358.1|42338.1|42360.6|42340.6|42340.6|42320.6|54
1757665800000|2025-09-12 08:30:00|42357.3|42337.3|42344.8|42324.8|42364.8|42344.8|42337.3|42317.3|76
1757666100000|2025-09-12 08:35:00|42342.3|42322.3|42329.8|42309.8|42362.3|42342.3|42324.8|42304.8|76
1757666400000|2025-09-12 08:40:00|42332.4|42312.4|42292.4|42272.4|42332.4|42312.4|42272.4|42252.4|106
1757666700000|2025-09-12 08:45:00|42294.9|42274.9|42289.9|42269.9|42302.4|42282.4|42267.4|42247.4|166
1757667000000|2025-09-12 08:50:00|42288.6|42268.6|42298.6|42278.6|42306.1|42286.1|42271.1|42251.1|83
1757667300000|2025-09-12 08:55:00|42296.1|42276.1|42346.1|42326.1|42346.1|42326.1|42296.1|42276.1|61
1757667600000|2025-09-12 09:00:00|42344.7|42324.7|42349.7|42329.7|42357.2|42337.2|42319.7|42299.7|86
1757667900000|2025-09-12 09:05:00|42347.2|42327.2|42329.7|42309.7|42347.2|42327.2|42324.7|42304.7|84
1757668200000|2025-09-12 09:10:00|42328.8|42308.8|42331.3|42311.3|42338.8|42318.8|42321.3|42301.3|53
1757668500000|2025-09-12 09:15:00|42328.8|42308.8|42373.8|42353.8|42383.8|42363.8|42323.8|42303.8|71
1757668800000|2025-09-12 09:20:00|42374.9|42354.9|42399.9|42379.9|42404.9|42384.9|42364.9|42344.9|87
1757669100000|2025-09-12 09:25:00|42402.4|42382.4|42419.9|42399.9|42434.9|42414.9|42399.9|42379.9|77
1757669400000|2025-09-12 09:30:00|42419.6|42399.6|42409.6|42389.6|42432.1|42412.1|42409.6|42389.6|75
1757669700000|2025-09-12 09:35:00|42407.1|42387.1|42434.6|42414.6|42444.6|42424.6|42389.6|42369.6|98
1757670000000|2025-09-12 09:40:00|42435.3|42415.3|42405.3|42385.3|42440.3|42420.3|42402.8|42382.8|45
1757670300000|2025-09-12 09:45:00|42407.8|42387.8|42420.3|42400.3|42420.3|42400.3|42395.3|42375.3|43
1757670600000|2025-09-12 09:50:00|42417.8|42397.8|42412.8|42392.8|42422.8|42402.8|42392.8|42372.8|48
1757670900000|2025-09-12 09:55:00|42410.3|42390.3|42430.3|42410.3|42430.3|42410.3|42402.8|42382.8|44
1757671200000|2025-09-12 10:00:00|42431.1|42411.1|42383.6|42363.6|42431.1|42411.1|42383.6|42363.6|71
1757671500000|2025-09-12 10:05:00|42381.1|42361.1|42368.6|42348.6|42388.6|42368.6|42366.1|42346.1|75
1757671800000|2025-09-12 10:10:00|42368.4|42348.4|42355.9|42335.9|42373.4|42353.4|42348.4|42328.4|57
1757672100000|2025-09-12 10:15:00|42358.4|42338.4|42400.9|42380.9|42400.9|42380.9|42355.9|42335.9|66
1757672400000|2025-09-12 10:20:00|42398.6|42378.6|42381.1|42361.1|42406.1|42386.1|42373.6|42353.6|35
1757672700000|2025-09-12 10:25:00|42378.6|42358.6|42373.6|42353.6|42391.1|42371.1|42371.1|42351.1|35
1757673000000|2025-09-12 10:30:00|42374.3|42354.3|42386.8|42366.8|42391.8|42371.8|42371.8|42351.8|38
1757673300000|2025-09-12 10:35:00|42384.3|42364.3|42391.8|42371.8|42399.3|42379.3|42379.3|42359.3|17
1757673600000|2025-09-12 10:40:00|42395.9|42375.9|42390.9|42370.9|42395.9|42375.9|42385.9|42365.9|20
1757673900000|2025-09-12 10:45:00|42393.4|42373.4|42398.4|42378.4|42410.9|42390.9|42388.4|42368.4|27
1757674200000|2025-09-12 10:50:00|42396.8|42376.8|42404.3|42384.3|42404.3|42384.3|42384.3|42364.3|27
1757674500000|2025-09-12 10:55:00|42401.8|42381.8|42419.3|42399.3|42429.3|42409.3|42401.8|42381.8|33
1757674800000|2025-09-12 11:00:00|42416.8|42396.8|42436.8|42416.8|42446.8|42426.8|42411.8|42391.8|190
1757675100000|2025-09-12 11:05:00|42434.3|42414.3|42419.3|42399.3|42439.3|42419.3|42411.8|42391.8|24
1757675400000|2025-09-12 11:10:00|42417.4|42397.4|42397.4|42377.4|42419.9|42399.9|42397.4|42377.4|28
1757675700000|2025-09-12 11:15:00|42392.4|42372.4|42402.4|42382.4|42407.4|42387.4|42392.4|42372.4|26
1757676000000|2025-09-12 11:20:00|42406.1|42386.1|42396.1|42376.1|42406.1|42386.1|42391.1|42371.1|23
1757676300000|2025-09-12 11:25:00|42393.6|42373.6|42403.6|42383.6|42408.6|42388.6|42391.1|42371.1|22
1757676600000|2025-09-12 11:30:00|42402.8|42382.8|42395.3|42375.3|42405.3|42385.3|42385.3|42365.3|22
1757676900000|2025-09-12 11:35:00|42392.8|42372.8|42405.3|42385.3|42420.3|42400.3|42392.8|42372.8|18
1757677200000|2025-09-12 11:40:00|42404.1|42384.1|42404.1|42384.1|42409.1|42389.1|42391.6|42371.6|54
1757677500000|2025-09-12 11:45:00|42401.6|42381.6|42414.1|42394.1|42419.1|42399.1|42399.1|42379.1|77
1757677800000|2025-09-12 11:50:00|42412.7|42392.7|42417.7|42397.7|42420.2|42400.2|42402.7|42382.7|48
1757678100000|2025-09-12 11:55:00|42420.2|42400.2|42447.7|42427.7|42450.2|42430.2|42420.2|42400.2|32
1757678400000|2025-09-12 12:00:00|42449.1|42429.1|42416.6|42396.6|42449.1|42429.1|42414.1|42394.1|58
1757678700000|2025-09-12 12:05:00|42414.1|42394.1|42439.1|42419.1|42439.1|42419.1|42411.6|42391.6|43
1757679000000|2025-09-12 12:10:00|42439.4|42419.4|42421.9|42401.9|42439.4|42419.4|42409.4|42389.4|50
1757679300000|2025-09-12 12:15:00|42424.4|42404.4|42431.9|42411.9|42441.9|42421.9|42421.9|42401.9|31
1757679600000|2025-09-12 12:20:00|42427.1|42407.1|42429.6|42409.6|42434.6|42414.6|42419.6|42399.6|25
1757679900000|2025-09-12 12:25:00|42427.1|42407.1|42422.1|42402.1|42437.1|42417.1|42402.1|42382.1|170
1757680200000|2025-09-12 12:30:00|42423.7|42403.7|42413.7|42393.7|42428.7|42408.7|42381.2|42361.2|84
1757680500000|2025-09-12 12:35:00|42411.2|42391.2|42393.7|42373.7|42416.2|42396.2|42371.2|42351.2|112
1757680800000|2025-09-12 12:40:00|42394.3|42374.3|42426.8|42406.8|42431.8|42411.8|42384.3|42364.3|22
1757681100000|2025-09-12 12:45:00|42424.3|42404.3|42456.8|42436.8|42461.8|42441.8|42424.3|42404.3|31
1757681400000|2025-09-12 12:50:00|42455.1|42435.1|42432.6|42412.6|42460.1|42440.1|42432.6|42412.6|71
1757681700000|2025-09-12 12:55:00|42435.1|42415.1|42430.1|42410.1|42440.1|42420.1|42425.1|42405.1|42
1757682000000|2025-09-12 13:00:00|42434.9|42414.9|42439.9|42419.9|42444.9|42424.9|42419.9|42399.9|54
1757682300000|2025-09-12 13:05:00|42442.4|42422.4|42447.4|42427.4|42454.9|42434.9|42429.9|42409.9|29
1757682600000|2025-09-12 13:10:00|42445.8|42425.8|42430.8|42410.8|42448.3|42428.3|42420.8|42400.8|40
1757682900000|2025-09-12 13:15:00|42428.3|42408.3|42448.3|42428.3|42448.3|42428.3|42423.3|42403.3|51
1757683200000|2025-09-12 13:20:00|42447.9|42427.9|42472.9|42452.9|42477.9|42457.9|42440.4|42420.4|46
1757683500000|2025-09-12 13:25:00|42475.4|42455.4|42507.9|42487.9|42512.9|42492.9|42475.4|42455.4|71
1757683800000|2025-09-12 13:30:00|42504.7|42484.7|42544.7|42524.7|42552.2|42532.2|42502.2|42482.2|129
1757684100000|2025-09-12 13:35:00|42547.2|42527.2|42562.2|42542.2|42564.7|42544.7|42529.7|42509.7|96
1757684400000|2025-09-12 13:40:00|42563.9|42543.9|42526.4|42506.4|42571.4|42551.4|42526.4|42506.4|105
1757684700000|2025-09-12 13:45:00|42523.9|42503.9|42536.4|42516.4|42541.4|42521.4|42506.4|42486.4|71
1757685000000|2025-09-12 13:50:00|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|42515.8|42495.8|70
1757685300000|2025-09-12 13:55:00|42533.3|42513.3|42538.3|42518.3|42540.8|42520.8|42525.8|42505.8|60
1757685600000|2025-09-12 14:00:00|42537.7|42517.7|42517.7|42497.7|42545.2|42525.2|42507.7|42487.7|90
1757685900000|2025-09-12 14:05:00|42520.2|42500.2|42540.2|42520.2|42540.2|42520.2|42505.2|42485.2|79
1757686200000|2025-09-12 14:10:00|42538.3|42518.3|42513.3|42493.3|42543.3|42523.3|42508.3|42488.3|84
1757686500000|2025-09-12 14:15:00|42510.8|42490.8|42528.3|42508.3|42533.3|42513.3|42508.3|42488.3|53
1757686800000|2025-09-12 14:20:00|42530.5|42510.5|42560.5|42540.5|42565.5|42545.5|42530.5|42510.5|140
1757687100000|2025-09-12 14:25:00|42563|42543|42553|42533|42565.5|42545.5|42538|42518|270
1757687400000|2025-09-12 14:30:00|42553.1|42533.1|42553.1|42533.1|42570.6|42550.6|42543.1|42523.1|74
1757687700000|2025-09-12 14:35:00|42550.6|42530.6|42535.6|42515.6|42555.6|42535.6|42525.6|42505.6|32
1757688000000|2025-09-12 14:40:00|42534.9|42514.9|42507.4|42487.4|42544.9|42524.9|42499.9|42479.9|78
1757688300000|2025-09-12 14:45:00|42509.9|42489.9|42512.4|42492.4|42514.9|42494.9|42479.9|42459.9|76
1757688600000|2025-09-12 14:50:00|42512.1|42492.1|42504.6|42484.6|42512.1|42492.1|42492.1|42472.1|45
1757688900000|2025-09-12 14:55:00|42502.1|42482.1|42507.1|42487.1|42514.6|42494.6|42499.6|42479.6|58
1757689200000|2025-09-12 15:00:00|42507.3|42487.3|42512.3|42492.3|42517.3|42497.3|42497.3|42477.3|119
1757689500000|2025-09-12 15:05:00|42509.8|42489.8|42537.3|42517.3|42539.8|42519.8|42504.8|42484.8|54
1757689800000|2025-09-12 15:10:00|42537|42517|42559.5|42539.5|42562|42542|42519.5|42499.5|138
1757690100000|2025-09-12 15:15:00|42562|42542|42569.5|42549.5|42574.5|42554.5|42559.5|42539.5|146
1757690400000|2025-09-12 15:20:00|42570.4|42550.4|42540.4|42520.4|42575.4|42555.4|42535.4|42515.4|134
1757690700000|2025-09-12 15:25:00|42537.9|42517.9|42537.9|42517.9|42540.4|42520.4|42520.4|42500.4|179
1757691000000|2025-09-12 15:30:00|42540.4|42520.4|42552.9|42532.9|42555.4|42535.4|42512.9|42492.9|266
1757691300000|2025-09-12 15:35:00|42557.9|42537.9|42562.9|42542.9|42570.4|42550.4|42550.4|42530.4|190
1757691600000|2025-09-12 15:40:00|42565.4|42545.4|42572.9|42552.9|42580.4|42560.4|42560.4|42540.4|73
1757691900000|2025-09-12 15:45:00|42575.4|42555.4|42562.9|42542.9|42575.4|42555.4|42560.4|42540.4|30
1757692200000|2025-09-12 15:50:00|42567.9|42537.9|42567.9|42542.9|42577.9|42547.9|42562.9|42532.9|17
1757692500000|2025-09-12 15:55:00|42572.9|42547.9|42582.9|42557.9|42587.9|42562.9|42572.9|42542.9|34
1757692800000|2025-09-12 16:00:00|42587.9|42562.9|42582.9|42557.9|42592.9|42562.9|42582.9|42552.9|11
1757693100000|2025-09-12 16:05:00|42577.9|42552.9|42587.9|42562.9|42587.9|42562.9|42577.9|42547.9|8
1757693400000|2025-09-12 16:10:00|42582.9|42557.9|42582.9|42552.9|42587.9|42562.9|42577.9|42552.9|10
1757693700000|2025-09-12 16:15:00|42577.9|42547.9|42587.9|42562.9|42592.9|42562.9|42577.9|42547.9|14
1757694000000|2025-09-12 16:20:00|42592.9|42557.9|42592.9|42567.9|42597.9|42572.9|42587.9|42557.9|16
1757694300000|2025-09-12 16:25:00|42597.9|42562.9|42597.9|42572.9|42602.9|42577.9|42592.9|42562.9|27
1757694600000|2025-09-12 16:30:00|42602.9|42577.9|42592.9|42567.9|42602.9|42577.9|42592.9|42567.9|0
1757694900000|2025-09-12 16:35:00|42597.9|42562.9|42597.9|42572.9|42602.9|42572.9|42592.9|42562.9|10
1757695200000|2025-09-12 16:40:00|42602.9|42577.9|42602.9|42577.9|42602.9|42577.9|42592.9|42567.9|11
1757695500000|2025-09-12 16:45:00|42607.9|42582.9|42602.9|42577.9|42607.9|42582.9|42602.9|42577.9|11
1757695800000|2025-09-12 16:50:00|42607.9|42572.9|42612.9|42587.9|42617.9|42587.9|42602.9|42572.9|20
1757696100000|2025-09-12 16:55:00|42617.9|42592.9|42602.9|42577.9|42617.9|42592.9|42602.9|42577.9|8
1757696400000|2025-09-12 17:00:00|42597.9|42572.9|42592.9|42567.9|42602.9|42577.9|42592.9|42567.9|7
1757696700000|2025-09-12 17:05:00|42597.9|42562.9|42607.9|42582.9|42607.9|42582.9|42592.9|42562.9|19
1757697000000|2025-09-12 17:10:00|42612.9|42587.9|42607.9|42582.9|42612.9|42587.9|42602.9|42577.9|21
1757697300000|2025-09-12 17:15:00|42612.9|42587.9|42607.9|42582.9|42612.9|42587.9|42607.9|42577.9|9
1757697600000|2025-09-12 17:20:00|42612.9|42577.9|42612.9|42587.9|42612.9|42587.9|42602.9|42577.9|25
1757697900000|2025-09-12 17:25:00|42617.9|42582.9|42612.9|42582.9|42617.9|42587.9|42607.9|42582.9|13
1757698200000|2025-09-12 17:30:00|42607.9|42587.9|42607.9|42582.9|42612.9|42587.9|42607.9|42582.9|3
1757698500000|2025-09-12 17:35:00|42612.9|42587.9|42607.9|42577.9|42612.9|42587.9|42602.9|42577.9|6
1757698800000|2025-09-12 17:40:00|42612.9|42582.9|42607.9|42582.9|42612.9|42582.9|42607.9|42582.9|4
1757699100000|2025-09-12 17:45:00|42612.9|42587.9|42612.9|42587.9|42612.9|42587.9|42612.9|42587.9|1
1757699400000|2025-09-12 17:50:00|42607.9|42582.9|42612.9|42587.9|42612.9|42587.9|42607.9|42582.9|8
1757699700000|2025-09-12 17:55:00|42607.9|42582.9|42602.9|42577.9|42607.9|42582.9|42602.9|42577.9|18
1757700000000|2025-09-12 18:00:00|42607.9|42582.9|42607.9|42582.9|42612.9|42582.9|42602.9|42582.9|1
1757700300000|2025-09-12 18:05:00|42612.9|42587.9|42612.9|42582.9|42612.9|42587.9|42612.9|42582.9|2
1757700600000|2025-09-12 18:10:00|42607.9|42577.9|42612.9|42587.9|42612.9|42587.9|42602.9|42577.9|2
1757700900000|2025-09-12 18:15:00|42607.9|42582.9|42612.9|42587.9|42612.9|42587.9|42607.9|42577.9|3
1757701200000|2025-09-12 18:20:00|42617.9|42582.9|42612.9|42582.9|42617.9|42582.9|42607.9|42582.9|1
1757701500000|2025-09-12 18:25:00|42617.9|42587.9|42615.4|42595.4|42617.9|42595.4|42615.4|42582.9|8
1757701800000|2025-09-12 18:30:00|42612.9|42592.9|42620.4|42600.4|42625.4|42605.4|42612.9|42592.9|16
1757702100000|2025-09-12 18:35:00|42622.9|42602.9|42620.4|42600.4|42622.9|42602.9|42620.4|42600.4|4
1757702400000|2025-09-12 18:40:00|42622.9|42602.9|42620.4|42600.4|42625.4|42605.4|42620.4|42600.4|4
1757702700000|2025-09-12 18:45:00|42617.9|42597.9|42620.4|42600.4|42620.4|42600.4|42610.4|42590.4|10
1757703000000|2025-09-12 18:50:00|42622.9|42602.9|42630.4|42610.4|42637.9|42617.9|42622.9|42602.9|38
1757703300000|2025-09-12 18:55:00|42632.9|42612.9|42622.9|42602.9|42635.4|42615.4|42620.4|42600.4|8
1757703600000|2025-09-12 19:00:00|42620.4|42600.4|42620.4|42600.4|42625.4|42605.4|42620.4|42600.4|2
1757703900000|2025-09-12 19:05:00|42617.9|42597.9|42622.9|42602.9|42627.9|42607.9|42615.4|42595.4|20
1757704200000|2025-09-12 19:10:00|42625.4|42605.4|42615.4|42595.4|42625.4|42605.4|42615.4|42595.4|14
1757704500000|2025-09-12 19:15:00|42612.9|42592.9|42615.4|42595.4|42620.4|42600.4|42610.4|42590.4|4
1757704800000|2025-09-12 19:20:00|42617.9|42597.9|42615.4|42595.4|42617.9|42597.9|42612.9|42592.9|3
1757705100000|2025-09-12 19:25:00|42612.9|42592.9|42612.9|42592.9|42615.4|42595.4|42610.4|42590.4|7
1757705400000|2025-09-12 19:30:00|42615.4|42595.4|42612.9|42592.9|42625.4|42605.4|42600.4|42580.4|69
1757705700000|2025-09-12 19:35:00|42615.4|42595.4|42595.4|42575.4|42617.9|42597.9|42595.4|42575.4|13
1757706000000|2025-09-12 19:40:00|42592.9|42572.9|42615.4|42595.4|42617.9|42597.9|42587.9|42567.9|17
1757706300000|2025-09-12 19:45:00|42612.9|42592.9|42620.4|42600.4|42620.4|42600.4|42612.9|42592.9|4
1757706600000|2025-09-12 19:50:00|42622.9|42602.9|42640.4|42620.4|42640.4|42620.4|42620.4|42600.4|30
1757706900000|2025-09-12 19:55:00|42637.9|42617.9|42627.9|42607.9|42637.9|42617.9|42610.4|42590.4|33
1757707200000|2025-09-12 20:00:00|42609.4|42569.4|42602.5|42562.5|42609.4|42569.4|42592.3|42552.3|340
1757707500000|2025-09-12 20:05:00|42602.4|42562.4|42604|42564|42608|42568|42597.8|42557.8|0
1757707800000|2025-09-12 20:10:00|42602.5|42562.5|42602.5|42562.5|42604.9|42564.9|42600.9|42560.9|0
1757708100000|2025-09-12 20:15:00|42604|42564|42606.4|42566.4|42611.1|42571.1|42604|42564|0
1757708400000|2025-09-12 20:20:00|42604.9|42564.9|42604.9|42564.9|42611.1|42571.1|42604|42564|0
1757708700000|2025-09-12 20:25:00|42606.4|42566.4|42609.6|42569.6|42609.6|42569.6|42604.9|42564.9|0
1757709000000|2025-09-12 20:30:00|42609.5|42569.5|42614.3|42574.3|42614.3|42574.3|42608|42568|0
1757709300000|2025-09-12 20:35:00|42614.2|42574.2|42612.7|42572.7|42616.6|42576.6|42609.6|42569.6|0
1757709600000|2025-09-12 20:40:00|42614.3|42574.3|42615.1|42575.1|42618.2|42578.2|42612.7|42572.7|0
1757709900000|2025-09-12 20:45:00|42615|42575|42612.7|42572.7|42618.2|42578.2|42612.7|42572.7|0
1757710200000|2025-09-12 20:50:00|42614.3|42574.3|42608|42568|42614.3|42574.3|42606.4|42566.4|0
1757710500000|2025-09-12 20:55:00|42607.9|42567.9|42611.9|42571.9|42611.9|42571.9|42604|42564|0
1757887200000|2025-09-14 22:00:00|42609.7|42569.7|42606.6|42566.6|42609.7|42569.7|42601.1|42561.1|0
1757887500000|2025-09-14 22:05:00|42605.1|42565.1|42620|42580|42620.8|42580.8|42605.1|42565.1|0
1757887800000|2025-09-14 22:10:00|42619.2|42579.2|42650.6|42610.6|42652.1|42612.1|42616.9|42576.9|0
1757888100000|2025-09-14 22:15:00|42652.1|42612.1|42656.1|42616.1|42662.4|42622.4|42652.1|42612.1|0
1757888400000|2025-09-14 22:20:00|42655.3|42615.3|42644.5|42604.5|42656.1|42616.1|42642.9|42602.9|0
1757888700000|2025-09-14 22:25:00|42642.9|42602.9|42646.9|42606.9|42649.2|42609.2|42642.9|42602.9|0
1757889000000|2025-09-14 22:30:00|42647.7|42607.7|42646.9|42606.9|42648.4|42608.4|42644.5|42604.5|0
1757889300000|2025-09-14 22:35:00|42646.8|42606.8|42650|42610|42650|42610|42646.1|42606.1|0
1757889600000|2025-09-14 22:40:00|42649.2|42609.2|42651.6|42611.6|42653.2|42613.2|42649.2|42609.2|0
1757889900000|2025-09-14 22:45:00|42652.4|42612.4|42643.2|42603.2|42656.3|42616.3|42642.4|42602.4|0
1757890200000|2025-09-14 22:50:00|42643.9|42603.9|42642.4|42602.4|42645.5|42605.5|42639.2|42599.2|0
1757890500000|2025-09-14 22:55:00|42641.6|42601.6|42641.6|42601.6|42642.4|42602.4|42639.2|42599.2|0
1757890800000|2025-09-14 23:00:00|42640.8|42600.8|42641|42601|42644.9|42604.9|42639.4|42599.4|0
1757891100000|2025-09-14 23:05:00|42640.2|42600.2|42635.5|42595.5|42641.8|42601.8|42635.5|42595.5|0
1757891400000|2025-09-14 23:10:00|42634.7|42594.7|42637|42597|42637.9|42597.9|42633.9|42593.9|0
1757891700000|2025-09-14 23:15:00|42637.1|42597.1|42636.3|42596.3|42637.9|42597.9|42635.5|42595.5|0
1757892000000|2025-09-14 23:20:00|42636.2|42596.2|42633.9|42593.9|42637|42597|42632.3|42592.3|0
1757892300000|2025-09-14 23:25:00|42633.1|42593.1|42624.5|42584.5|42633.1|42593.1|42624.5|42584.5|0
1757892600000|2025-09-14 23:30:00|42625.3|42585.3|42622.7|42582.7|42626.8|42586.8|42619|42579|0
1757892900000|2025-09-14 23:35:00|42623.5|42583.5|42626.6|42586.6|42626.6|42586.6|42621.1|42581.1|0
1757893200000|2025-09-14 23:40:00|42625.8|42585.8|42629.8|42589.8|42629.8|42589.8|42621.1|42581.1|0
1757893500000|2025-09-14 23:45:00|42629.7|42589.7|42629.8|42589.8|42629.8|42589.8|42624.2|42584.2|0
1757893800000|2025-09-14 23:50:00|42629.7|42589.7|42626.6|42586.6|42631.3|42591.3|42626.6|42586.6|0
1757894100000|2025-09-14 23:55:00|42625.8|42585.8|42628.2|42588.2|42631.3|42591.3|42622.7|42582.7|0
1757894400000|2025-09-15 00:00:00|42629.8|42589.8|42625|42585|42632.1|42592.1|42622.7|42582.7|0
1757894700000|2025-09-15 00:05:00|42624.2|42584.2|42626.6|42586.6|42626.6|42586.6|42617.2|42577.2|0
1757895000000|2025-09-15 00:10:00|42626.7|42586.7|42629.8|42589.8|42631.3|42591.3|42624.2|42584.2|0
1757895300000|2025-09-15 00:15:00|42629.7|42589.7|42641.1|42601.1|42641.1|42601.1|42612.5|42572.5|0
1757895600000|2025-09-15 00:20:00|42641|42601|42625.6|42585.6|42641|42601|42610.4|42570.4|0
1757895900000|2025-09-15 00:25:00|42618|42578|42617.8|42577.8|42618|42578|42617.8|42577.8|0
1757896200000|2025-09-15 00:30:00|42617.9|42577.9|42580|42540|42617.9|42577.9|42564.4|42524.4|0
1757896500000|2025-09-15 00:35:00|42579.9|42539.9|42564.5|42524.5|42579.9|42539.9|42564.5|42524.5|0
1757896800000|2025-09-15 00:40:00|42564.4|42524.4|42564.5|42524.5|42564.5|42524.5|42564.4|42524.4|0
1757897100000|2025-09-15 00:45:00|42564.6|42524.6|42564.7|42524.7|42564.7|42524.7|42564.6|42524.6|0
1757897400000|2025-09-15 00:50:00|42564.8|42524.8|42557.2|42517.2|42564.9|42524.9|42556.9|42516.9|0
1757897700000|2025-09-15 00:55:00|42557.3|42517.3|42568.7|42528.7|42572.6|42532.6|42557.2|42517.2|0
1757898000000|2025-09-15 01:00:00|42572.6|42532.6|42580.1|42540.1|42580.3|42540.3|42572.5|42532.5|0
1757898300000|2025-09-15 01:05:00|42580.2|42540.2|42591.8|42551.8|42591.8|42551.8|42580.2|42540.2|0
1757898600000|2025-09-15 01:10:00|42587.9|42547.9|42587.9|42547.9|42591.8|42551.8|42587.8|42547.8|0
1757898900000|2025-09-15 01:15:00|42591.7|42551.7|42595.6|42555.6|42595.6|42555.6|42591.7|42551.7|0
1757899200000|2025-09-15 01:20:00|42595.5|42555.5|42595.6|42555.6|42595.6|42555.6|42595.4|42555.4|0
1757899500000|2025-09-15 01:25:00|42595.5|42555.5|42595.7|42555.7|42595.7|42555.7|42595.5|42555.5|0
1757899800000|2025-09-15 01:30:00|42595.6|42555.6|42595.6|42555.6|42595.7|42555.7|42595.6|42555.6|0
1757900100000|2025-09-15 01:35:00|42595.7|42555.7|42595.7|42555.7|42595.8|42555.8|42595.6|42555.6|0
1757900400000|2025-09-15 01:40:00|42595.8|42555.8|42595.7|42555.7|42595.8|42555.8|42595.6|42555.6|0
1757900700000|2025-09-15 01:45:00|42595.8|42555.8|42607.3|42567.3|42607.3|42567.3|42595.7|42555.7|0
1757901000000|2025-09-15 01:50:00|42607.2|42567.2|42614.9|42574.9|42615|42575|42607.2|42567.2|0
1757901300000|2025-09-15 01:55:00|42611.1|42571.1|42611.1|42571.1|42615|42575|42611.1|42571.1|0
1757901600000|2025-09-15 02:00:00|42611.3|42571.3|42618.9|42578.9|42618.9|42578.9|42603.4|42563.4|0
1757901900000|2025-09-15 02:05:00|42619|42579|42615.2|42575.2|42626.7|42586.7|42615.2|42575.2|0
1757902200000|2025-09-15 02:10:00|42619|42579|42619|42579|42619.1|42579.1|42619|42579|0
1757902500000|2025-09-15 02:15:00|42618.9|42578.9|42611.4|42571.4|42619|42579|42611.2|42571.2|0
1757902800000|2025-09-15 02:20:00|42607.6|42567.6|42603.7|42563.7|42607.6|42567.6|42599.7|42559.7|0
1757903100000|2025-09-15 02:25:00|42603.6|42563.6|42603.7|42563.7|42603.8|42563.8|42599.8|42559.8|0
1757903400000|2025-09-15 02:30:00|42611.3|42571.3|42611.3|42571.3|42611.4|42571.4|42611.3|42571.3|0
1757903700000|2025-09-15 02:35:00|42610.9|42570.9|42610.8|42570.8|42610.9|42570.9|42610.8|42570.8|0
1757904000000|2025-09-15 02:40:00|42610.9|42570.9|42611|42571|42611|42571|42610.8|42570.8|0
1757904300000|2025-09-15 02:45:00|42610.9|42570.9|42611|42571|42611|42571|42610.9|42570.9|0
1757904600000|2025-09-15 02:50:00|42610.9|42570.9|42611|42571|42611|42571|42610.9|42570.9|0
1757904900000|2025-09-15 02:55:00|42610.9|42570.9|42611|42571|42611|42571|42610.9|42570.9|0
1757905200000|2025-09-15 03:00:00|42611.1|42571.1|42611.1|42571.1|42611.1|42571.1|42611|42571|0
1757905500000|2025-09-15 03:05:00|42611.2|42571.2|42611.2|42571.2|42611.2|42571.2|42611.2|42571.2|0
1757905800000|2025-09-15 03:10:00|42611.1|42571.1|42611.1|42571.1|42611.1|42571.1|42611|42571|0
1757906100000|2025-09-15 03:15:00|42611.2|42571.2|42611.2|42571.2|42611.3|42571.3|42611.1|42571.1|0
1757906400000|2025-09-15 03:20:00|42603.5|42563.5|42603.6|42563.6|42603.7|42563.7|42603.5|42563.5|0
1757906700000|2025-09-15 03:25:00|42603.5|42563.5|42603.4|42563.4|42603.6|42563.6|42603.4|42563.4|0
1757907000000|2025-09-15 03:30:00|42603.3|42563.3|42603.4|42563.4|42603.4|42563.4|42603.3|42563.3|0
1757907300000|2025-09-15 03:35:00|42603.3|42563.3|42603.4|42563.4|42603.4|42563.4|42603.3|42563.3|0
1757907600000|2025-09-15 03:40:00|42618.7|42578.7|42622.6|42582.6|42626.5|42586.5|42618.7|42578.7|0
1757907900000|2025-09-15 03:45:00|42626.4|42586.4|42641.7|42601.7|42649.4|42609.4|42626.4|42586.4|0
1757908200000|2025-09-15 03:50:00|42649.3|42609.3|42657|42617|42672.3|42632.3|42649.3|42609.3|0
1757908500000|2025-09-15 03:55:00|42653.2|42613.2|42641.6|42601.6|42653.2|42613.2|42641.6|42601.6|0
1757908800000|2025-09-15 04:00:00|42641.7|42601.7|42641.6|42601.6|42641.7|42601.7|42641.6|42601.6|0
1757909100000|2025-09-15 04:05:00|42641.7|42601.7|42649.4|42609.4|42649.4|42609.4|42641.6|42601.6|0
1757909400000|2025-09-15 04:10:00|42649.3|42609.3|42664.6|42624.6|42664.6|42624.6|42649.2|42609.2|0
1757909700000|2025-09-15 04:15:00|42664.5|42624.5|42657|42617|42664.5|42624.5|42656.9|42616.9|0
1757910000000|2025-09-15 04:20:00|42657.1|42617.1|42657.1|42617.1|42657.1|42617.1|42657|42617|0
1757910300000|2025-09-15 04:25:00|42657|42617|42657.1|42617.1|42657.1|42617.1|42657|42617|0
1757910600000|2025-09-15 04:30:00|42657|42617|42657.1|42617.1|42657.2|42617.2|42657|42617|0
1757910900000|2025-09-15 04:35:00|42664.8|42624.8|42672.3|42632.3|42672.4|42632.4|42664.8|42624.8|0
1757911200000|2025-09-15 04:40:00|42672.4|42632.4|42680|42640|42680|42640|42672.3|42632.3|0
1757911500000|2025-09-15 04:45:00|42679.9|42639.9|42680|42640|42680|42640|42676.2|42636.2|0
1757911800000|2025-09-15 04:50:00|42672.3|42632.3|42672.3|42632.3|42672.4|42632.4|42672.3|42632.3|0
1757912100000|2025-09-15 04:55:00|42664.7|42624.7|42672.4|42632.4|42676.2|42636.2|42664.7|42624.7|0
1757912400000|2025-09-15 05:00:00|42672.5|42632.5|42672.4|42632.4|42680.1|42640.1|42672.4|42632.4|0
1757912700000|2025-09-15 05:05:00|42680.1|42640.1|42664.8|42624.8|42680.1|42640.1|42664.8|42624.8|0
1757913000000|2025-09-15 05:10:00|42664.7|42624.7|42680|42640|42680|42640|42664.7|42624.7|0
1757913300000|2025-09-15 05:15:00|42679.9|42639.9|42656.9|42616.9|42680|42640|42656.9|42616.9|0
1757913600000|2025-09-15 05:20:00|42657|42617|42657|42617|42664.6|42624.6|42656.9|42616.9|0
1757913900000|2025-09-15 05:25:00|42664.7|42624.7|42664.7|42624.7|42672.3|42632.3|42649.4|42609.4|0
1757914200000|2025-09-15 05:30:00|42664.6|42624.6|42660.5|42620.5|42664.6|42624.6|42656.6|42616.6|0
1757914500000|2025-09-15 05:35:00|42660.6|42620.6|42656.8|42616.8|42664.5|42624.5|42656.8|42616.8|0
1757914800000|2025-09-15 05:40:00|42656.9|42616.9|42660.8|42620.8|42664.8|42624.8|42656.9|42616.9|0
1757915100000|2025-09-15 05:45:00|42657|42617|42664.6|42624.6|42672.3|42632.3|42657|42617|0
1757915400000|2025-09-15 05:50:00|42664.7|42624.7|42672.3|42632.3|42680|42640|42664.6|42624.6|0
1757915700000|2025-09-15 05:55:00|42672.4|42632.4|42676.2|42636.2|42680|42640|42668.5|42628.5|0
1757916000000|2025-09-15 06:00:00|42677.7|42657.7|42687.7|42667.7|42695.2|42675.2|42657.7|42637.7|33
1757916300000|2025-09-15 06:05:00|42690.2|42670.2|42677.7|42657.7|42690.2|42670.2|42665.2|42645.2|30
1757916600000|2025-09-15 06:10:00|42680.2|42660.2|42665.2|42645.2|42682.7|42662.7|42665.2|42645.2|9
1757916900000|2025-09-15 06:15:00|42667.7|42647.7|42650.2|42630.2|42667.7|42647.7|42640.2|42620.2|11
1757917200000|2025-09-15 06:20:00|42652.7|42632.7|42657.7|42637.7|42672.7|42652.7|42652.7|42632.7|8
1757917500000|2025-09-15 06:25:00|42660.2|42640.2|42655.2|42635.2|42667.7|42647.7|42650.2|42630.2|4
1757917800000|2025-09-15 06:30:00|42657.7|42637.7|42677.7|42657.7|42685.2|42665.2|42657.7|42637.7|9
1757918100000|2025-09-15 06:35:00|42680.2|42660.2|42695.2|42675.2|42707.7|42687.7|42672.7|42652.7|18
1757918400000|2025-09-15 06:40:00|42697.7|42677.7|42707.7|42687.7|42710.2|42690.2|42697.7|42677.7|8
1757918700000|2025-09-15 06:45:00|42710.2|42690.2|42700.2|42680.2|42710.2|42690.2|42687.7|42667.7|19
1757919000000|2025-09-15 06:50:00|42697.7|42677.7|42692.7|42672.7|42700.2|42680.2|42685.2|42665.2|14
1757919300000|2025-09-15 06:55:00|42695.2|42675.2|42755.2|42735.2|42767.7|42747.7|42695.2|42675.2|59
1757919600000|2025-09-15 07:00:00|42747.7|42727.7|42835.2|42815.2|42872.7|42852.7|42740.2|42720.2|501
1757919900000|2025-09-15 07:05:00|42832.7|42812.7|42820.2|42800.2|42832.7|42812.7|42792.7|42772.7|171
1757920200000|2025-09-15 07:10:00|42817.7|42797.7|42840.2|42820.2|42860.2|42840.2|42810.2|42790.2|249
1757920500000|2025-09-15 07:15:00|42837.7|42817.7|42847.7|42827.7|42847.7|42827.7|42812.7|42792.7|136
1757920800000|2025-09-15 07:20:00|42850.2|42830.2|42865.2|42845.2|42875.2|42855.2|42845.2|42825.2|389
1757921100000|2025-09-15 07:25:00|42862.7|42842.7|42857.7|42837.7|42900.2|42880.2|42857.7|42837.7|829
1757921400000|2025-09-15 07:30:00|42859.7|42839.7|42887.2|42867.2|42932.2|42912.2|42854.7|42834.7|251
1757921700000|2025-09-15 07:35:00|42884.7|42864.7|42819.7|42799.7|42887.2|42867.2|42809.7|42789.7|605
1757922000000|2025-09-15 07:40:00|42822.4|42802.4|42854.9|42834.9|42864.9|42844.9|42822.4|42802.4|75
1757922300000|2025-09-15 07:45:00|42857.4|42837.4|42907.4|42887.4|42919.9|42899.9|42857.4|42837.4|97
1757922600000|2025-09-15 07:50:00|42906.3|42886.3|42938.8|42918.8|42938.8|42918.8|42901.3|42881.3|92
1757922900000|2025-09-15 07:55:00|42936.3|42916.3|42983.8|42963.8|42983.8|42963.8|42936.3|42916.3|160
1757923200000|2025-09-15 08:00:00|42982.7|42962.7|42940.2|42920.2|42987.7|42967.7|42925.2|42905.2|630
1757923500000|2025-09-15 08:05:00|42937.7|42917.7|42967.7|42947.7|42987.7|42967.7|42937.7|42917.7|166
1757923800000|2025-09-15 08:10:00|42968.7|42948.7|43018.7|42998.7|43026.2|43006.2|42968.7|42948.7|139
1757924100000|2025-09-15 08:15:00|43016.2|42996.2|43038.7|43018.7|43038.7|43018.7|43013.7|42993.7|101
1757924400000|2025-09-15 08:20:00|43036.2|43016.2|43031.2|43011.2|43041.2|43021.2|43016.2|42996.2|107
1757924700000|2025-09-15 08:25:00|43033.7|43013.7|43031.2|43011.2|43041.2|43021.2|43016.2|42996.2|67
1757925000000|2025-09-15 08:30:00|43031.4|43011.4|43003.9|42983.9|43031.4|43011.4|42986.4|42966.4|106
1757925300000|2025-09-15 08:35:00|43008.9|42988.9|43028.9|43008.9|43036.4|43016.4|43003.9|42983.9|584
1757925600000|2025-09-15 08:40:00|43027.8|43007.8|42997.8|42977.8|43032.8|43012.8|42985.3|42965.3|137
1757925900000|2025-09-15 08:45:00|42995.3|42975.3|43010.3|42990.3|43022.8|43002.8|42985.3|42965.3|449
1757926200000|2025-09-15 08:50:00|43012.8|42992.8|42963.7|42943.7|43018.7|42998.7|42963.7|42943.7|71
1757926500000|2025-09-15 08:55:00|42961.2|42941.2|42923.7|42903.7|42966.2|42946.2|42918.7|42898.7|619
1757926800000|2025-09-15 09:00:00|42925.5|42905.5|42890.5|42870.5|42925.5|42905.5|42885.5|42865.5|136
1757927100000|2025-09-15 09:05:00|42893|42873|42885.5|42865.5|42905.5|42885.5|42875.5|42855.5|150
1757927400000|2025-09-15 09:10:00|42886.5|42866.5|42901.5|42881.5|42916.5|42896.5|42876.5|42856.5|95
1757927700000|2025-09-15 09:15:00|42904|42884|42911.5|42891.5|42924|42904|42891.5|42871.5|46
1757928000000|2025-09-15 09:20:00|42908.3|42888.3|42883.3|42863.3|42910.8|42890.8|42878.3|42858.3|82
1757928300000|2025-09-15 09:25:00|42885.8|42865.8|42883.3|42863.3|42898.3|42878.3|42868.3|42848.3|59
1757928600000|2025-09-15 09:30:00|42884.7|42864.7|42874.7|42854.7|42892.2|42872.2|42869.7|42849.7|81
1757928900000|2025-09-15 09:35:00|42877.2|42857.2|42909.7|42889.7|42914.7|42894.7|42877.2|42857.2|22
1757929200000|2025-09-15 09:40:00|42909.4|42889.4|42911.9|42891.9|42919.4|42899.4|42899.4|42879.4|46
1757929500000|2025-09-15 09:45:00|42914.4|42894.4|42889.4|42869.4|42916.9|42896.9|42889.4|42869.4|34
1757929800000|2025-09-15 09:50:00|42889.3|42869.3|42899.3|42879.3|42914.3|42894.3|42884.3|42864.3|26
1757930100000|2025-09-15 09:55:00|42896.8|42876.8|42914.3|42894.3|42924.3|42904.3|42891.8|42871.8|77
1757930400000|2025-09-15 10:00:00|42916.8|42896.8|42939.3|42919.3|42944.3|42924.3|42916.8|42896.8|47
1757930700000|2025-09-15 10:05:00|42941.8|42921.8|42971.8|42951.8|42981.8|42961.8|42939.3|42919.3|109
1757931000000|2025-09-15 10:10:00|42968.2|42948.2|42965.7|42945.7|42973.2|42953.2|42960.7|42940.7|21
1757931300000|2025-09-15 10:15:00|42968.2|42948.2|42955.7|42935.7|42968.2|42948.2|42945.7|42925.7|1314
1757931600000|2025-09-15 10:20:00|42955.8|42935.8|42965.8|42945.8|42970.8|42950.8|42950.8|42930.8|92
1757931900000|2025-09-15 10:25:00|42968.3|42948.3|42975.8|42955.8|42978.3|42958.3|42953.3|42933.3|69
1757932200000|2025-09-15 10:30:00|42977.6|42957.6|42992.6|42972.6|42997.6|42977.6|42970.1|42950.1|51
1757932500000|2025-09-15 10:35:00|42990.1|42970.1|42982.6|42962.6|43000.1|42980.1|42982.6|42962.6|60
1757932800000|2025-09-15 10:40:00|42984.3|42964.3|42994.3|42974.3|43001.8|42981.8|42984.3|42964.3|33
1757933100000|2025-09-15 10:45:00|42996.8|42976.8|43009.3|42989.3|43011.8|42991.8|42991.8|42971.8|27
1757933400000|2025-09-15 10:50:00|43008.6|42988.6|43008.6|42988.6|43016.1|42996.1|43003.6|42983.6|82
1757933700000|2025-09-15 10:55:00|43011.1|42991.1|43003.6|42983.6|43016.1|42996.1|43001.1|42981.1|46
1757934000000|2025-09-15 11:00:00|43004.7|42984.7|42992.2|42972.2|43004.7|42984.7|42972.2|42952.2|61
1757934300000|2025-09-15 11:05:00|42989.7|42969.7|43009.7|42989.7|43012.2|42992.2|42987.2|42967.2|62
1757934600000|2025-09-15 11:10:00|43009|42989|43024|43004|43024|43004|43004|42984|359
1757934900000|2025-09-15 11:15:00|43026.5|43006.5|43044|43024|43051.5|43031.5|43026.5|43006.5|57
1757935200000|2025-09-15 11:20:00|43042.5|43022.5|43057.5|43037.5|43072.5|43052.5|43042.5|43022.5|2688
1757935500000|2025-09-15 11:25:00|43060|43040|43030|43010|43062.5|43042.5|43030|43010|54
1757935800000|2025-09-15 11:30:00|43028.8|43008.8|43031.3|43011.3|43033.8|43013.8|43008.8|42988.8|76
1757936100000|2025-09-15 11:35:00|43028.8|43008.8|43026.3|43006.3|43056.3|43036.3|43018.8|42998.8|57
1757936400000|2025-09-15 11:40:00|43024.8|43004.8|43024.8|43004.8|43034.8|43014.8|43012.3|42992.3|123
1757936700000|2025-09-15 11:45:00|43027.3|43007.3|43039.8|43019.8|43044.8|43024.8|43027.3|43007.3|528
1757937000000|2025-09-15 11:50:00|43039.7|43019.7|43049.7|43029.7|43052.2|43032.2|43032.2|43012.2|26
1757937300000|2025-09-15 11:55:00|43047.2|43027.2|43054.7|43034.7|43059.7|43039.7|43032.2|43012.2|1111
1757937600000|2025-09-15 12:00:00|43055.4|43035.4|43062.9|43042.9|43065.4|43045.4|43040.4|43020.4|40
1757937900000|2025-09-15 12:05:00|43060.4|43040.4|43067.9|43047.9|43072.9|43052.9|43057.9|43037.9|99
1757938200000|2025-09-15 12:10:00|43068.9|43048.9|43076.4|43056.4|43076.4|43056.4|43063.9|43043.9|155
1757938500000|2025-09-15 12:15:00|43073.9|43053.9|43083.9|43063.9|43103.9|43083.9|43073.9|43053.9|629
1757938800000|2025-09-15 12:20:00|43083.1|43063.1|43083.1|43063.1|43090.6|43070.6|43070.6|43050.6|56
1757939100000|2025-09-15 12:25:00|43085.6|43065.6|43085.6|43065.6|43093.1|43073.1|43083.1|43063.1|64
1757939400000|2025-09-15 12:30:00|43084.6|43064.6|43079.6|43059.6|43087.1|43067.1|43077.1|43057.1|331
1757939700000|2025-09-15 12:35:00|43077.1|43057.1|43072.1|43052.1|43079.6|43059.6|43059.6|43039.6|514
1757940000000|2025-09-15 12:40:00|43073.7|43053.7|43071.2|43051.2|43078.7|43058.7|43063.7|43043.7|72
1757940300000|2025-09-15 12:45:00|43073.7|43053.7|43043.7|43023.7|43073.7|43053.7|43043.7|43023.7|219
1757940600000|2025-09-15 12:50:00|43044.2|43024.2|43041.7|43021.7|43064.2|43044.2|43034.2|43014.2|151
1757940900000|2025-09-15 12:55:00|43039.2|43019.2|43041.7|43021.7|43051.7|43031.7|43036.7|43016.7|369
1757941200000|2025-09-15 13:00:00|43042.9|43022.9|43042.9|43022.9|43047.9|43027.9|43030.4|43010.4|85
1757941500000|2025-09-15 13:05:00|43040.4|43020.4|43055.4|43035.4|43057.9|43037.9|43035.4|43015.4|147
1757941800000|2025-09-15 13:10:00|43055|43035|43025|43005|43057.5|43037.5|43022.5|43002.5|25
1757942100000|2025-09-15 13:15:00|43022.5|43002.5|43010|42990|43032.5|43012.5|43000|42980|101
1757942400000|2025-09-15 13:20:00|43011.1|42991.1|43021.1|43001.1|43041.1|43021.1|43011.1|42991.1|87
1757942700000|2025-09-15 13:25:00|43018.6|42998.6|43026.1|43006.1|43036.1|43016.1|43011.1|42991.1|244
1757943000000|2025-09-15 13:30:00|43024.9|43004.9|43014.9|42994.9|43024.9|43004.9|42999.9|42979.9|228
1757943300000|2025-09-15 13:35:00|43012.4|42992.4|43007.4|42987.4|43019.9|42999.9|42999.9|42979.9|122
1757943600000|2025-09-15 13:40:00|43005.3|42985.3|42980.3|42960.3|43007.8|42987.8|42977.8|42957.8|98
1757943900000|2025-09-15 13:45:00|42982.8|42962.8|42977.8|42957.8|42997.8|42977.8|42977.8|42957.8|114
1757944200000|2025-09-15 13:50:00|42979.7|42959.7|42967.2|42947.2|42992.2|42972.2|42964.7|42944.7|570
1757944500000|2025-09-15 13:55:00|42964.7|42944.7|42977.2|42957.2|42979.7|42959.7|42952.2|42932.2|505
1757944800000|2025-09-15 14:00:00|42979.8|42959.8|42957.3|42937.3|42989.8|42969.8|42934.8|42914.8|146
1757945100000|2025-09-15 14:05:00|42962.3|42942.3|42957.3|42937.3|42977.3|42957.3|42944.8|42924.8|74
1757945400000|2025-09-15 14:10:00|42957.2|42937.2|42982.2|42962.2|42997.2|42977.2|42957.2|42937.2|158
1757945700000|2025-09-15 14:15:00|42984.7|42964.7|43022.2|43002.2|43022.2|43002.2|42982.2|42962.2|66
1757946000000|2025-09-15 14:20:00|43017.6|42997.6|43042.6|43022.6|43057.6|43037.6|43010.1|42990.1|177
1757946300000|2025-09-15 14:25:00|43040.1|43020.1|43040.1|43020.1|43047.6|43027.6|43030.1|43010.1|77
1757946600000|2025-09-15 14:30:00|43038.4|43018.4|43040.9|43020.9|43063.4|43043.4|43035.9|43015.9|254
1757946900000|2025-09-15 14:35:00|43038.4|43018.4|43020.9|43000.9|43040.9|43020.9|43005.9|42985.9|203
1757947200000|2025-09-15 14:40:00|43024|43004|43061.5|43041.5|43061.5|43041.5|43016.5|42996.5|80
1757947500000|2025-09-15 14:45:00|43059|43039|43039|43019|43064|43044|43034|43014|59
1757947800000|2025-09-15 14:50:00|43037.8|43017.8|43042.8|43022.8|43052.8|43032.8|43032.8|43012.8|126
1757948100000|2025-09-15 14:55:00|43045.3|43025.3|43030.3|43010.3|43050.3|43030.3|43022.8|43002.8|72
1757948400000|2025-09-15 15:00:00|43029.4|43009.4|42999.4|42979.4|43034.4|43014.4|42996.9|42976.9|1215
1757948700000|2025-09-15 15:05:00|43001.9|42981.9|43016.9|42996.9|43024.4|43004.4|42996.9|42976.9|133
1757949000000|2025-09-15 15:10:00|43017.1|42997.1|43032.1|43012.1|43039.6|43019.6|43014.6|42994.6|70
1757949300000|2025-09-15 15:15:00|43034.6|43014.6|43059.6|43039.6|43062.1|43042.1|43029.6|43009.6|162
1757949600000|2025-09-15 15:20:00|43058.4|43038.4|43035.9|43015.9|43060.9|43040.9|43035.9|43015.9|90
1757949900000|2025-09-15 15:25:00|43038.4|43018.4|43035.9|43015.9|43043.4|43023.4|43025.9|43005.9|380
1757950200000|2025-09-15 15:30:00|43033.4|43013.4|43058.4|43038.4|43060.9|43040.9|43000.9|42980.9|657
1757950500000|2025-09-15 15:35:00|43055.9|43035.9|43063.4|43043.4|43065.9|43045.9|43053.4|43033.4|152
1757950800000|2025-09-15 15:40:00|43060.9|43040.9|43060.9|43040.9|43068.4|43048.4|43053.4|43033.4|93
1757951100000|2025-09-15 15:45:00|43058.4|43038.4|43040.9|43020.9|43058.4|43038.4|43035.9|43015.9|49
1757951400000|2025-09-15 15:50:00|43043.4|43018.4|43048.4|43018.4|43048.4|43023.4|43023.4|42998.4|48
1757951700000|2025-09-15 15:55:00|43043.4|43023.4|43028.4|43003.4|43053.4|43028.4|43023.4|42993.4|119
1757952000000|2025-09-15 16:00:00|43033.4|43008.4|43023.4|42998.4|43038.4|43008.4|43018.4|42993.4|55
1757952300000|2025-09-15 16:05:00|43018.4|42993.4|43043.4|43013.4|43043.4|43013.4|43018.4|42993.4|19
1757952600000|2025-09-15 16:10:00|43038.4|43018.4|43033.4|43003.4|43038.4|43018.4|43028.4|42998.4|34
1757952900000|2025-09-15 16:15:00|43028.4|43008.4|43028.4|43003.4|43033.4|43008.4|43023.4|42998.4|24
1757953200000|2025-09-15 16:20:00|43033.4|43008.4|43028.4|43003.4|43033.4|43008.4|43018.4|42993.4|18
1757953500000|2025-09-15 16:25:00|43023.4|42998.4|43033.4|43003.4|43043.4|43013.4|43023.4|42998.4|29
1757953800000|2025-09-15 16:30:00|43038.4|43008.4|43038.4|43013.4|43048.4|43018.4|43038.4|43003.4|21
1757954100000|2025-09-15 16:35:00|43033.4|43008.4|43033.4|43008.4|43043.4|43013.4|43028.4|43003.4|7
1757954400000|2025-09-15 16:40:00|43028.4|43003.4|43023.4|42993.4|43033.4|43008.4|43018.4|42993.4|18
1757954700000|2025-09-15 16:45:00|43018.4|42998.4|43023.4|42998.4|43028.4|43003.4|43013.4|42988.4|12
1757955000000|2025-09-15 16:50:00|43028.4|43003.4|43028.4|43003.4|43033.4|43008.4|43023.4|42998.4|1205
1757955300000|2025-09-15 16:55:00|43023.4|42998.4|43023.4|42993.4|43028.4|43003.4|43018.4|42993.4|6
1757955600000|2025-09-15 17:00:00|43018.4|42988.4|43018.4|42993.4|43023.4|42998.4|43013.4|42988.4|10
1757955900000|2025-09-15 17:05:00|43023.4|42988.4|43028.4|42998.4|43028.4|43003.4|43018.4|42988.4|6
1757956200000|2025-09-15 17:10:00|43023.4|43003.4|43013.4|42988.4|43028.4|43003.4|43013.4|42988.4|6
1757956500000|2025-09-15 17:15:00|43018.4|42993.4|42998.4|42968.4|43018.4|42993.4|42993.4|42963.4|23
1757956800000|2025-09-15 17:20:00|42993.4|42973.4|43003.4|42978.4|43008.4|42978.4|42988.4|42958.4|10
1757957100000|2025-09-15 17:25:00|42998.4|42973.4|42993.4|42963.4|43003.4|42978.4|42988.4|42963.4|4
1757957400000|2025-09-15 17:30:00|42988.4|42968.4|43018.4|42988.4|43018.4|42993.4|42988.4|42963.4|11
1757957700000|2025-09-15 17:35:00|43013.4|42993.4|43023.4|42993.4|43023.4|42998.4|43013.4|42983.4|3
1757958000000|2025-09-15 17:40:00|43028.4|42998.4|43033.4|43008.4|43038.4|43008.4|43028.4|42993.4|7
1757958300000|2025-09-15 17:45:00|43038.4|43003.4|43038.4|43013.4|43043.4|43013.4|43033.4|43003.4|15
1757958600000|2025-09-15 17:50:00|43043.4|43018.4|43038.4|43013.4|43048.4|43023.4|43038.4|43008.4|9
1757958900000|2025-09-15 17:55:00|43033.4|43008.4|43038.4|43013.4|43043.4|43013.4|43033.4|43008.4|0
1757959200000|2025-09-15 18:00:00|43033.4|43008.4|43023.4|42998.4|43033.4|43008.4|43018.4|42993.4|15
1757959500000|2025-09-15 18:05:00|43018.4|42993.4|43008.4|42983.4|43018.4|42993.4|43008.4|42983.4|3
1757959800000|2025-09-15 18:10:00|43013.4|42988.4|43003.4|42978.4|43013.4|42988.4|43003.4|42973.4|6
1757960100000|2025-09-15 18:15:00|43008.4|42983.4|43008.4|42978.4|43008.4|42983.4|42998.4|42973.4|16
1757960400000|2025-09-15 18:20:00|43003.4|42973.4|43008.4|42983.4|43013.4|42983.4|42998.4|42973.4|2
1757960700000|2025-09-15 18:25:00|43013.4|42978.4|43000.9|42980.9|43013.4|42983.4|42998.4|42973.4|17
1757961000000|2025-09-15 18:30:00|43003.4|42983.4|43000.9|42980.9|43010.9|42990.9|43000.9|42980.9|11
1757961300000|2025-09-15 18:35:00|43003.4|42983.4|42998.4|42978.4|43003.4|42983.4|42995.9|42975.9|3
1757961600000|2025-09-15 18:40:00|42995.9|42975.9|42983.4|42963.4|42998.4|42978.4|42980.9|42960.9|6
1757961900000|2025-09-15 18:45:00|42980.9|42960.9|42980.9|42960.9|42985.9|42965.9|42970.9|42950.9|10
1757962200000|2025-09-15 18:50:00|42983.4|42963.4|43000.9|42980.9|43000.9|42980.9|42983.4|42963.4|13
1757962500000|2025-09-15 18:55:00|42998.4|42978.4|42998.4|42978.4|43005.9|42985.9|42993.4|42973.4|11
1757962800000|2025-09-15 19:00:00|43000.9|42980.9|43000.9|42980.9|43005.9|42985.9|42995.9|42975.9|12
1757963100000|2025-09-15 19:05:00|42998.4|42978.4|43005.9|42985.9|43008.4|42988.4|42995.9|42975.9|0
1757963400000|2025-09-15 19:10:00|43003.4|42983.4|43008.4|42988.4|43013.4|42993.4|43000.9|42980.9|23
1757963700000|2025-09-15 19:15:00|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|42998.4|42978.4|2
1757964000000|2025-09-15 19:20:00|43008.4|42988.4|43008.4|42988.4|43013.4|42993.4|43000.9|42980.9|12
1757964300000|2025-09-15 19:25:00|43010.9|42990.9|43005.9|42985.9|43013.4|42993.4|43003.4|42983.4|7
1757964600000|2025-09-15 19:30:00|43003.4|42983.4|43010.9|42990.9|43015.9|42995.9|42995.9|42975.9|78
1757964900000|2025-09-15 19:35:00|43008.4|42988.4|43013.4|42993.4|43015.9|42995.9|43000.9|42980.9|41
1757965200000|2025-09-15 19:40:00|43010.9|42990.9|43008.4|42988.4|43025.9|43005.9|43005.9|42985.9|15
1757965500000|2025-09-15 19:45:00|43010.9|42990.9|43020.9|43000.9|43025.9|43005.9|43010.9|42990.9|13
1757965800000|2025-09-15 19:50:00|43018.4|42998.4|43018.4|42998.4|43025.9|43005.9|43005.9|42985.9|14
1757966100000|2025-09-15 19:55:00|43015.9|42995.9|43043.4|43023.4|43048.4|43028.4|43015.9|42995.9|38
1757966400000|2025-09-15 20:00:00|43042.3|43002.3|43030.5|42990.5|43046|43006|43026.5|42986.5|5034
1757966700000|2025-09-15 20:05:00|43030.4|42990.4|43028.1|42988.1|43034.4|42994.4|43022.6|42982.6|0
1757967000000|2025-09-15 20:10:00|43028.2|42988.2|43017.1|42977.1|43029.7|42989.7|43014.7|42974.7|0
1757967300000|2025-09-15 20:15:00|43018.7|42978.7|43030.1|42990.1|43031.6|42991.6|43017.9|42977.9|0
1757967600000|2025-09-15 20:20:00|43031.6|42991.6|43025.3|42985.3|43031.6|42991.6|43022.2|42982.2|0
1757967900000|2025-09-15 20:25:00|43025.4|42985.4|43015.1|42975.1|43026.9|42986.9|43012.7|42972.7|0
1757968200000|2025-09-15 20:30:00|43016.7|42976.7|43018.2|42978.2|43021.4|42981.4|43016.7|42976.7|0
1757968500000|2025-09-15 20:35:00|43018.3|42978.3|43026.9|42986.9|43028.5|42988.5|43018.3|42978.3|0
1757968800000|2025-09-15 20:40:00|43025.3|42985.3|43026.1|42986.1|43029.3|42989.3|43021.4|42981.4|0
1757969100000|2025-09-15 20:45:00|43024.5|42984.5|43019.8|42979.8|43027.7|42987.7|43019.8|42979.8|0
1757969400000|2025-09-15 20:50:00|43019.9|42979.9|43020.2|42980.2|43023.7|42983.7|43017.9|42977.9|0
1757969700000|2025-09-15 20:55:00|43018.7|42978.7|43017.8|42977.8|43023.4|42983.4|43014.7|42974.7|0
1757970000000|2025-09-15 21:00:00|43017.9|42977.9|43016.2|42976.2|43020.2|42980.2|43016.2|42976.2|0
1757970300000|2025-09-15 21:05:00|43016.3|42976.3|43018.5|42978.5|43020.1|42980.1|43015.4|42975.4|0
1757970600000|2025-09-15 21:10:00|43017.7|42977.7|43017.7|42977.7|43020.1|42980.1|43017.7|42977.7|0
1757970900000|2025-09-15 21:15:00|43017.8|42977.8|43017.7|42977.7|43020.1|42980.1|43017.7|42977.7|0
1757971200000|2025-09-15 21:20:00|43017|42977|43019.3|42979.3|43019.3|42979.3|43017|42977|0
1757971500000|2025-09-15 21:25:00|43020.1|42980.1|43017.7|42977.7|43020.1|42980.1|43017.7|42977.7|0
1757971800000|2025-09-15 21:30:00|43017.8|42977.8|43018.5|42978.5|43020.1|42980.1|43017.7|42977.7|0
1757972100000|2025-09-15 21:35:00|43019.3|42979.3|43018.5|42978.5|43019.3|42979.3|43018.5|42978.5|0
1757972400000|2025-09-15 21:40:00|43017.7|42977.7|43018.5|42978.5|43018.5|42978.5|43017.7|42977.7|0
1757972700000|2025-09-15 21:45:00|43018.6|42978.6|43018.5|42978.5|43020.9|42980.9|43017|42977|0
1757973000000|2025-09-15 21:50:00|43016.9|42976.9|43017.7|42977.7|43017.8|42977.8|43016.2|42976.2|0
1757973300000|2025-09-15 21:55:00|43017|42977|43013|42973|43019.3|42979.3|43012.2|42972.2|0
1757973600000|2025-09-15 22:00:00|43013.8|42973.8|43014.6|42974.6|43022.5|42982.5|43007.5|42967.5|0
1757973900000|2025-09-15 22:05:00|43015.4|42975.4|43018.5|42978.5|43028|42988|43013.8|42973.8|0
1757974200000|2025-09-15 22:10:00|43017.8|42977.8|43017|42977|43022.5|42982.5|43013.8|42973.8|0
1757974500000|2025-09-15 22:15:00|43017.7|42977.7|43016.2|42976.2|43017.7|42977.7|43013|42973|0
1757974800000|2025-09-15 22:20:00|43016.1|42976.1|43020.1|42980.1|43024.8|42984.8|43011.5|42971.5|0
1757975100000|2025-09-15 22:25:00|43019.3|42979.3|43009.9|42969.9|43019.3|42979.3|43009.1|42969.1|0
1757975400000|2025-09-15 22:30:00|43010.6|42970.6|43013|42973|43014.6|42974.6|43009.1|42969.1|0
1757975700000|2025-09-15 22:35:00|43011.4|42971.4|43011.4|42971.4|43013.8|42973.8|43009.1|42969.1|0
1757976000000|2025-09-15 22:40:00|43010.7|42970.7|43014.6|42974.6|43016.2|42976.2|43010.7|42970.7|0
1757976300000|2025-09-15 22:45:00|43013.8|42973.8|43011.4|42971.4|43014.6|42974.6|43010.7|42970.7|0
1757976600000|2025-09-15 22:50:00|43011.5|42971.5|43007.5|42967.5|43013.8|42973.8|43007.5|42967.5|0
1757976900000|2025-09-15 22:55:00|43005.9|42965.9|43009.9|42969.9|43011.4|42971.4|43002.8|42962.8|0
1757977200000|2025-09-15 23:00:00|43009.2|42969.2|43012.3|42972.3|43013.9|42973.9|43007.6|42967.6|0
1757977500000|2025-09-15 23:05:00|43012.4|42972.4|43011.5|42971.5|43014.7|42974.7|43010.8|42970.8|0
1757977800000|2025-09-15 23:10:00|43011.6|42971.6|43014.7|42974.7|43018.6|42978.6|43011.6|42971.6|0
1757978100000|2025-09-15 23:15:00|43015.5|42975.5|43027.3|42987.3|43029.7|42989.7|43015.5|42975.5|0
1757978400000|2025-09-15 23:20:00|43025.7|42985.7|43035.2|42995.2|43036|42996|43024.9|42984.9|0
1757978700000|2025-09-15 23:25:00|43037.5|42997.5|43036|42996|43042.3|43002.3|43035.2|42995.2|0
1757979000000|2025-09-15 23:30:00|43035.9|42995.9|43032|42992|43036|42996|43027.3|42987.3|0
1757979300000|2025-09-15 23:35:00|43032.1|42992.1|43031.2|42991.2|43033.6|42993.6|43028.9|42988.9|0
1757979600000|2025-09-15 23:40:00|43030.5|42990.5|43031.2|42991.2|43036|42996|43030.4|42990.4|0
1757979900000|2025-09-15 23:45:00|43029.7|42989.7|43034.4|42994.4|43035.2|42995.2|43024.9|42984.9|0
1757980200000|2025-09-15 23:50:00|43036|42996|43038.3|42998.3|43039.9|42999.9|43033.6|42993.6|0
1757980500000|2025-09-15 23:55:00|43036.8|42996.8|43039.9|42999.9|43043.1|43003.1|43036.8|42996.8|0
1757980800000|2025-09-16 00:00:00|43039.1|42999.1|43036|42996|43039.1|42999.1|43029.7|42989.7|0
1757981100000|2025-09-16 00:05:00|43035.9|42995.9|43033.6|42993.6|43036|42996|43030.5|42990.5|0
1757981400000|2025-09-16 00:10:00|43034.4|42994.4|43038.9|42998.9|43038.9|42998.9|43029.7|42989.7|0
1757981700000|2025-09-16 00:15:00|43038.1|42998.1|42997.5|42957.5|43038.1|42998.1|42989.7|42949.7|0
1757982000000|2025-09-16 00:20:00|42997.6|42957.6|42997.4|42957.4|43005.2|42965.2|42989.8|42949.8|0
1757982300000|2025-09-16 00:25:00|42997.5|42957.5|42997.3|42957.3|42997.5|42957.5|42997.2|42957.2|0
1757982600000|2025-09-16 00:30:00|43004.9|42964.9|42974.9|42934.9|43012.6|42972.6|42966.7|42926.7|0
1757982900000|2025-09-16 00:35:00|42967.2|42927.2|42967.4|42927.4|42967.4|42927.4|42959.5|42919.5|0
1757983200000|2025-09-16 00:40:00|42967.5|42927.5|42967.4|42927.4|42975.2|42935.2|42967.4|42927.4|0
1757983500000|2025-09-16 00:45:00|42967.3|42927.3|42967.5|42927.5|42967.5|42927.5|42959.7|42919.7|0
1757983800000|2025-09-16 00:50:00|42967.4|42927.4|42967.5|42927.5|42975.1|42935.1|42967.4|42927.4|0
1757984100000|2025-09-16 00:55:00|42967.4|42927.4|42975.2|42935.2|42975.2|42935.2|42967.4|42927.4|0
1757984400000|2025-09-16 01:00:00|42967.5|42927.5|42982.9|42942.9|42982.9|42942.9|42959.8|42919.8|0
1757984700000|2025-09-16 01:05:00|42983|42943|42990.7|42950.7|42990.8|42950.8|42982.9|42942.9|0
1757985000000|2025-09-16 01:10:00|42990.8|42950.8|42998.3|42958.3|42998.6|42958.6|42986.9|42946.9|0
1757985300000|2025-09-16 01:15:00|42998.4|42958.4|43002.1|42962.1|43006.1|42966.1|42998.3|42958.3|0
1757985600000|2025-09-16 01:20:00|42998.3|42958.3|43013.6|42973.6|43013.6|42973.6|42998.3|42958.3|0
1757985900000|2025-09-16 01:25:00|43009.8|42969.8|43013.5|42973.5|43017.6|42977.6|43009.7|42969.7|0
1757986200000|2025-09-16 01:30:00|43013.7|42973.7|43029.1|42989.1|43029.2|42989.2|43013.7|42973.7|0
1757986500000|2025-09-16 01:35:00|43029.2|42989.2|43029.3|42989.3|43029.3|42989.3|43029.1|42989.1|0
1757986800000|2025-09-16 01:40:00|43029.4|42989.4|43021.7|42981.7|43037.1|42997.1|43013.8|42973.8|0
1757987100000|2025-09-16 01:45:00|43021.8|42981.8|43025.4|42985.4|43037.1|42997.1|43021.6|42981.6|0
1757987400000|2025-09-16 01:50:00|43021.6|42981.6|43021.7|42981.7|43029.3|42989.3|43013.8|42973.8|0
1757987700000|2025-09-16 01:55:00|43021.6|42981.6|43014|42974|43029.3|42989.3|43013.9|42973.9|0
1757988000000|2025-09-16 02:00:00|43013.8|42973.8|43021.6|42981.6|43021.6|42981.6|43010.1|42970.1|0
1757988300000|2025-09-16 02:05:00|43021.7|42981.7|43029.4|42989.4|43029.4|42989.4|43021.6|42981.6|0
1757988600000|2025-09-16 02:10:00|43029.3|42989.3|43029.4|42989.4|43029.6|42989.6|43029.3|42989.3|0
1757988900000|2025-09-16 02:15:00|43029.5|42989.5|43029.5|42989.5|43029.5|42989.5|43025.5|42985.5|0
1757989200000|2025-09-16 02:20:00|43029.4|42989.4|43029.5|42989.5|43029.5|42989.5|43029.4|42989.4|0
1757989500000|2025-09-16 02:25:00|43029.4|42989.4|43029.6|42989.6|43037.2|42997.2|43029.4|42989.4|0
1757989800000|2025-09-16 02:30:00|43029.7|42989.7|43037.6|42997.6|43045.6|43005.6|43029.6|42989.6|0
1757990100000|2025-09-16 02:35:00|43037.7|42997.7|43037.5|42997.5|43037.7|42997.7|43029.8|42989.8|0
1757990400000|2025-09-16 02:40:00|43033.7|42993.7|43026|42986|43033.7|42993.7|43022.1|42982.1|0
1757990700000|2025-09-16 02:45:00|43022.2|42982.2|43029.8|42989.8|43029.8|42989.8|43022.1|42982.1|0
1757991000000|2025-09-16 02:50:00|43029.9|42989.9|43029.9|42989.9|43029.9|42989.9|43029.9|42989.9|0
1757991300000|2025-09-16 02:55:00|43026|42986|43026|42986|43029.9|42989.9|43022.1|42982.1|0
1757991600000|2025-09-16 03:00:00|43029.9|42989.9|43029.9|42989.9|43030|42990|43029.8|42989.8|0
1757991900000|2025-09-16 03:05:00|43037.6|42997.6|43041.5|43001.5|43045.4|43005.4|43037.5|42997.5|0
1757992200000|2025-09-16 03:10:00|43045.3|43005.3|43045.4|43005.4|43053.1|43013.1|43045.2|43005.2|0
1757992500000|2025-09-16 03:15:00|43045.3|43005.3|43053.1|43013.1|43053.1|43013.1|43045.3|43005.3|0
1757992800000|2025-09-16 03:20:00|43053|43013|43052.9|43012.9|43060.8|43020.8|43052.9|43012.9|0
1757993100000|2025-09-16 03:25:00|43049.1|43009.1|43057|43017|43060.7|43020.7|43045.3|43005.3|0
1757993400000|2025-09-16 03:30:00|43053.1|43013.1|43060.9|43020.9|43061.1|43021.1|43053.1|43013.1|0
1757993700000|2025-09-16 03:35:00|43053.3|43013.3|43053.4|43013.4|43053.4|43013.4|43049.5|43009.5|0
1757994000000|2025-09-16 03:40:00|43053.5|43013.5|43045.7|43005.7|43053.5|43013.5|43045.6|43005.6|0
1757994300000|2025-09-16 03:45:00|43045.6|43005.6|43061|43021|43061|43021|43045.6|43005.6|0
1757994600000|2025-09-16 03:50:00|43060.9|43020.9|43045.6|43005.6|43061|43021|43045.5|43005.5|0
1757994900000|2025-09-16 03:55:00|43041.8|43001.8|43045.7|43005.7|43045.7|43005.7|43041.8|43001.8|0
1757995200000|2025-09-16 04:00:00|43041.8|43001.8|43030.3|42990.3|43045.7|43005.7|43030.2|42990.2|0
1757995800000|2025-09-16 04:10:00|43030.4|42990.4|43030.2|42990.2|43030.4|42990.4|43022.5|42982.5|0
1757996100000|2025-09-16 04:15:00|43030.1|42990.1|43030.2|42990.2|43030.2|42990.2|43030.1|42990.1|0
1757996400000|2025-09-16 04:20:00|43030.3|42990.3|43030.3|42990.3|43030.4|42990.4|43030.3|42990.3|0
1757996700000|2025-09-16 04:25:00|43030.2|42990.2|43030.3|42990.3|43030.3|42990.3|43030.2|42990.2|0
1757997000000|2025-09-16 04:30:00|43030.2|42990.2|43030.3|42990.3|43030.3|42990.3|43030.1|42990.1|0
1757997300000|2025-09-16 04:35:00|43030.4|42990.4|43030.2|42990.2|43030.4|42990.4|43030.2|42990.2|0
1757997600000|2025-09-16 04:40:00|43030.3|42990.3|43030.3|42990.3|43030.4|42990.4|43030.3|42990.3|0
1757997900000|2025-09-16 04:45:00|43030.4|42990.4|43038|42998|43045.7|43005.7|43030.3|42990.3|0
1757998200000|2025-09-16 04:50:00|43037.9|42997.9|43045.5|43005.5|43045.5|43005.5|43037.8|42997.8|0
1757998500000|2025-09-16 04:55:00|43037.9|42997.9|43061|43021|43061|43021|43037.9|42997.9|0
1757998800000|2025-09-16 05:00:00|43060.9|43020.9|43053.2|43013.2|43061|43021|43053.2|43013.2|0
1757999100000|2025-09-16 05:05:00|43053.1|43013.1|43053.4|43013.4|43061.1|43021.1|43053.1|43013.1|0
1757999400000|2025-09-16 05:10:00|43053.3|43013.3|43061.1|43021.1|43068.8|43028.8|43053.3|43013.3|0
1757999700000|2025-09-16 05:15:00|43053.5|43013.5|43053.3|43013.3|43061.2|43021.2|43053.2|43013.2|0
1758000000000|2025-09-16 05:20:00|43053.2|43013.2|43053.5|43013.5|43053.5|43013.5|43053.2|43013.2|0
1758000300000|2025-09-16 05:25:00|43053.4|43013.4|43061.1|43021.1|43061.2|43021.2|43053.4|43013.4|0
1758000600000|2025-09-16 05:30:00|43061|43021|43053.2|43013.2|43061.1|43021.1|43053.2|43013.2|0
1758000900000|2025-09-16 05:35:00|43053.3|43013.3|43061.2|43021.2|43061.2|43021.2|43045.6|43005.6|0
1758001200000|2025-09-16 05:40:00|43061.1|43021.1|43061.2|43021.2|43061.4|43021.4|43053.4|43013.4|0
1758001500000|2025-09-16 05:45:00|43061.1|43021.1|43061.3|43021.3|43061.3|43021.3|43053.4|43013.4|0
1758001800000|2025-09-16 05:50:00|43061.4|43021.4|43076.8|43036.8|43084.6|43044.6|43061.3|43021.3|0
1758002100000|2025-09-16 05:55:00|43072.9|43032.9|43076.8|43036.8|43076.8|43036.8|43069|43029|0
1758002400000|2025-09-16 06:00:00|43108.2|43088.2|43150.7|43130.7|43178.2|43158.2|43098.2|43078.2|87
1758002700000|2025-09-16 06:05:00|43148.2|43128.2|43155.7|43135.7|43160.7|43140.7|43138.2|43118.2|54
1758003000000|2025-09-16 06:10:00|43153.2|43133.2|43155.7|43135.7|43168.2|43148.2|43150.7|43130.7|22
1758003300000|2025-09-16 06:15:00|43153.2|43133.2|43155.7|43135.7|43155.7|43135.7|43143.2|43123.2|22
1758003600000|2025-09-16 06:20:00|43158.2|43138.2|43150.7|43130.7|43160.7|43140.7|43150.7|43130.7|10
1758003900000|2025-09-16 06:25:00|43153.2|43133.2|43145.7|43125.7|43153.2|43133.2|43145.7|43125.7|89
1758004200000|2025-09-16 06:30:00|43143.2|43123.2|43115.7|43095.7|43143.2|43123.2|43115.7|43095.7|29
1758004500000|2025-09-16 06:35:00|43113.2|43093.2|43123.2|43103.2|43123.2|43103.2|43113.2|43093.2|69
1758004800000|2025-09-16 06:40:00|43120.7|43100.7|43133.2|43113.2|43135.7|43115.7|43120.7|43100.7|27
1758005100000|2025-09-16 06:45:00|43130.7|43110.7|43108.2|43088.2|43133.2|43113.2|43105.7|43085.7|18
1758005400000|2025-09-16 06:50:00|43110.7|43090.7|43083.2|43063.2|43118.2|43098.2|43078.2|43058.2|144
1758005700000|2025-09-16 06:55:00|43080.7|43060.7|43090.7|43070.7|43100.7|43080.7|43073.2|43053.2|90
1758006000000|2025-09-16 07:00:00|43098.2|43078.2|42980.7|42960.7|43140.7|43120.7|42930.7|42910.7|735
1758006300000|2025-09-16 07:05:00|42983.2|42963.2|42863.2|42843.2|43003.2|42983.2|42830.7|42810.7|446
1758006600000|2025-09-16 07:10:00|42865.7|42845.7|42895.7|42875.7|42938.2|42918.2|42860.7|42840.7|349
1758006900000|2025-09-16 07:15:00|42893.2|42873.2|42868.2|42848.2|42938.2|42918.2|42860.7|42840.7|911
1758007200000|2025-09-16 07:20:00|42873.1|42853.1|42830.6|42810.6|42900.6|42880.6|42825.6|42805.6|833
1758007500000|2025-09-16 07:25:00|42828.1|42808.1|42843.1|42823.1|42865.6|42845.6|42813.1|42793.1|262
1758007800000|2025-09-16 07:30:00|42845.5|42825.5|42845.5|42825.5|42855.5|42835.5|42813|42793|262
1758008100000|2025-09-16 07:35:00|42848|42828|42835.5|42815.5|42860.5|42840.5|42820.5|42800.5|201
1758008400000|2025-09-16 07:40:00|42835|42815|42817.5|42797.5|42855|42835|42810|42790|170
1758008700000|2025-09-16 07:45:00|42815|42795|42852.5|42832.5|42852.5|42832.5|42812.5|42792.5|108
1758009000000|2025-09-16 07:50:00|42852.8|42832.8|42830.3|42810.3|42852.8|42832.8|42807.8|42787.8|199
1758009300000|2025-09-16 07:55:00|42827.8|42807.8|42822.8|42802.8|42835.3|42815.3|42805.3|42785.3|389
1758009600000|2025-09-16 08:00:00|42821.8|42801.8|42844.3|42824.3|42861.8|42841.8|42811.8|42791.8|626
1758009900000|2025-09-16 08:05:00|42846.8|42826.8|42894.3|42874.3|42896.8|42876.8|42836.8|42816.8|229
1758010200000|2025-09-16 08:10:00|42893.5|42873.5|42951|42931|42953.5|42933.5|42891|42871|316
1758010500000|2025-09-16 08:15:00|42953.5|42933.5|42963.5|42943.5|42983.5|42963.5|42946|42926|264
1758010800000|2025-09-16 08:20:00|42961.9|42941.9|42989.4|42969.4|43006.9|42986.9|42944.4|42924.4|1791
1758011100000|2025-09-16 08:25:00|42991.9|42971.9|43004.4|42984.4|43031.9|43011.9|42976.9|42956.9|1379
1758011400000|2025-09-16 08:30:00|43003.8|42983.8|43016.3|42996.3|43026.3|43006.3|42976.3|42956.3|112
1758011700000|2025-09-16 08:35:00|43013.8|42993.8|43028.8|43008.8|43031.3|43011.3|42988.8|42968.8|1525
1758012000000|2025-09-16 08:40:00|43028|43008|43053|43033|43060.5|43040.5|43028|43008|171
1758012300000|2025-09-16 08:45:00|43050.5|43030.5|43045.5|43025.5|43050.5|43030.5|43018|42998|118
1758012600000|2025-09-16 08:50:00|43049.1|43029.1|43034.1|43014.1|43059.1|43039.1|43021.6|43001.6|336
1758012900000|2025-09-16 08:55:00|43031.6|43011.6|43014.1|42994.1|43036.6|43016.6|42981.6|42961.6|212
1758013200000|2025-09-16 09:00:00|43014.3|42994.3|43049.3|43029.3|43049.3|43029.3|42994.3|42974.3|3312
1758013500000|2025-09-16 09:05:00|43046.8|43026.8|43016.8|42996.8|43054.3|43034.3|43004.3|42984.3|117
1758013800000|2025-09-16 09:10:00|43013.1|42993.1|43023.1|43003.1|43050.6|43030.6|43010.6|42990.6|386
1758014100000|2025-09-16 09:15:00|43025.6|43005.6|42998.1|42978.1|43025.6|43005.6|42965.6|42945.6|417
1758014400000|2025-09-16 09:20:00|43000.1|42980.1|43020.1|43000.1|43032.6|43012.6|42992.6|42972.6|165
1758014700000|2025-09-16 09:25:00|43017.6|42997.6|42975.1|42955.1|43027.6|43007.6|42967.6|42947.6|67
1758015000000|2025-09-16 09:30:00|42974.2|42954.2|42959.2|42939.2|42979.2|42959.2|42956.7|42936.7|767
1758015300000|2025-09-16 09:35:00|42956.7|42936.7|42954.2|42934.2|42964.2|42944.2|42946.7|42926.7|45
1758015600000|2025-09-16 09:40:00|42955.1|42935.1|42950.1|42930.1|42972.6|42952.6|42947.6|42927.6|85
1758015900000|2025-09-16 09:45:00|42947.6|42927.6|42892.6|42872.6|42950.1|42930.1|42887.6|42867.6|63
1758016200000|2025-09-16 09:50:00|42895.1|42875.1|42902.6|42882.6|42915.1|42895.1|42885.1|42865.1|152
1758016500000|2025-09-16 09:55:00|42900.1|42880.1|42862.6|42842.6|42905.1|42885.1|42857.6|42837.6|74
1758016800000|2025-09-16 10:00:00|42863.1|42843.1|42858.1|42838.1|42878.1|42858.1|42838.1|42818.1|171
1758017100000|2025-09-16 10:05:00|42855.6|42835.6|42893.1|42873.1|42903.1|42883.1|42855.6|42835.6|632
1758017400000|2025-09-16 10:10:00|42891.7|42871.7|42856.7|42836.7|42894.2|42874.2|42834.2|42814.2|83
1758017700000|2025-09-16 10:15:00|42859.2|42839.2|42839.2|42819.2|42861.7|42841.7|42829.2|42809.2|71
1758018000000|2025-09-16 10:20:00|42840.3|42820.3|42847.8|42827.8|42860.3|42840.3|42835.3|42815.3|89
1758018300000|2025-09-16 10:25:00|42850.3|42830.3|42865.3|42845.3|42867.8|42847.8|42835.3|42815.3|87
1758018600000|2025-09-16 10:30:00|42867.8|42847.8|42887.8|42867.8|42902.8|42882.8|42860.3|42840.3|60
1758018900000|2025-09-16 10:35:00|42885.3|42865.3|42882.8|42862.8|42905.3|42885.3|42875.3|42855.3|83
1758019200000|2025-09-16 10:40:00|42880.3|42860.3|42890.3|42870.3|42890.3|42870.3|42875.3|42855.3|74
1758019500000|2025-09-16 10:45:00|42887.8|42867.8|42890.3|42870.3|42892.8|42872.8|42872.8|42852.8|47
1758019800000|2025-09-16 10:50:00|42889|42869|42869|42849|42901.5|42881.5|42866.5|42846.5|56
1758020100000|2025-09-16 10:55:00|42866.5|42846.5|42851.5|42831.5|42884|42864|42846.5|42826.5|89
1758020400000|2025-09-16 11:00:00|42852.6|42832.6|42890.1|42870.1|42950.1|42930.1|42847.6|42827.6|257
1758020700000|2025-09-16 11:05:00|42887.6|42867.6|42935.1|42915.1|42935.1|42915.1|42875.1|42855.1|2164
1758021000000|2025-09-16 11:10:00|42933.7|42913.7|42921.2|42901.2|42953.7|42933.7|42918.7|42898.7|137
1758021300000|2025-09-16 11:15:00|42918.7|42898.7|42878.7|42858.7|42918.7|42898.7|42851.2|42831.2|72
1758021600000|2025-09-16 11:20:00|42877.3|42857.3|42904.8|42884.8|42909.8|42889.8|42877.3|42857.3|72
1758021900000|2025-09-16 11:25:00|42907.3|42887.3|42924.8|42904.8|42934.8|42914.8|42907.3|42887.3|236
1758022200000|2025-09-16 11:30:00|42922.5|42902.5|42917.5|42897.5|42942.5|42922.5|42915|42895|23
1758022500000|2025-09-16 11:35:00|42920|42900|42902.5|42882.5|42932.5|42912.5|42902.5|42882.5|103
1758022800000|2025-09-16 11:40:00|42905.7|42885.7|42890.7|42870.7|42925.7|42905.7|42885.7|42865.7|38
1758023100000|2025-09-16 11:45:00|42888.2|42868.2|42908.2|42888.2|42908.2|42888.2|42885.7|42865.7|57
1758023400000|2025-09-16 11:50:00|42907.3|42887.3|42899.8|42879.8|42919.8|42899.8|42897.3|42877.3|744
1758023700000|2025-09-16 11:55:00|42897.3|42877.3|42899.8|42879.8|42932.3|42912.3|42897.3|42877.3|198
1758024000000|2025-09-16 12:00:00|42901.8|42881.8|42884.3|42864.3|42916.8|42896.8|42881.8|42861.8|31
1758024300000|2025-09-16 12:05:00|42881.8|42861.8|42886.8|42866.8|42896.8|42876.8|42874.3|42854.3|121
1758024600000|2025-09-16 12:10:00|42886.6|42866.6|42871.6|42851.6|42889.1|42869.1|42869.1|42849.1|348
1758024900000|2025-09-16 12:15:00|42874.1|42854.1|42879.1|42859.1|42889.1|42869.1|42866.6|42846.6|79
1758025200000|2025-09-16 12:20:00|42878.5|42858.5|42906|42886|42906|42886|42861|42841|131
1758025500000|2025-09-16 12:25:00|42903.5|42883.5|42926|42906|42931|42911|42901|42881|31
1758025800000|2025-09-16 12:30:00|42927.2|42907.2|42937.2|42917.2|42947.2|42927.2|42922.2|42902.2|83
1758026100000|2025-09-16 12:35:00|42939.7|42919.7|42912.2|42892.2|42942.2|42922.2|42912.2|42892.2|104
1758026400000|2025-09-16 12:40:00|42910.8|42890.8|42903.3|42883.3|42920.8|42900.8|42895.8|42875.8|72
1758026700000|2025-09-16 12:45:00|42905.8|42885.8|42875.8|42855.8|42905.8|42885.8|42875.8|42855.8|43
1758027000000|2025-09-16 12:50:00|42877|42857|42872|42852|42889.5|42869.5|42869.5|42849.5|102
1758027300000|2025-09-16 12:55:00|42869.5|42849.5|42842|42822|42884.5|42864.5|42812|42792|303
1758027600000|2025-09-16 13:00:00|42841.1|42821.1|42836.1|42816.1|42863.6|42843.6|42828.6|42808.6|122
1758027900000|2025-09-16 13:05:00|42838.6|42818.6|42848.6|42828.6|42851.1|42831.1|42833.6|42813.6|115
1758028200000|2025-09-16 13:10:00|42845.1|42825.1|42842.6|42822.6|42850.1|42830.1|42820.1|42800.1|237
1758028500000|2025-09-16 13:15:00|42845.1|42825.1|42852.6|42832.6|42872.6|42852.6|42845.1|42825.1|93
1758028800000|2025-09-16 13:20:00|42856.3|42836.3|42833.8|42813.8|42863.8|42843.8|42833.8|42813.8|42
1758029100000|2025-09-16 13:25:00|42831.3|42811.3|42791.3|42771.3|42833.8|42813.8|42788.8|42768.8|182
1758029400000|2025-09-16 13:30:00|42790.9|42770.9|42768.4|42748.4|42805.9|42785.9|42758.4|42738.4|197
1758029700000|2025-09-16 13:35:00|42765.9|42745.9|42728.4|42708.4|42765.9|42745.9|42713.4|42693.4|449
1758030000000|2025-09-16 13:40:00|42728.6|42708.6|42683.6|42663.6|42738.6|42718.6|42681.1|42661.1|132
1758030300000|2025-09-16 13:45:00|42681.1|42661.1|42716.1|42696.1|42733.6|42713.6|42678.6|42658.6|177
1758030600000|2025-09-16 13:50:00|42714.6|42694.6|42677.1|42657.1|42717.1|42697.1|42667.1|42647.1|262
1758030900000|2025-09-16 13:55:00|42679.6|42659.6|42684.6|42664.6|42684.6|42664.6|42667.1|42647.1|209
1758031200000|2025-09-16 14:00:00|42687.7|42667.7|42640.2|42620.2|42687.7|42667.7|42615.2|42595.2|249
1758031500000|2025-09-16 14:05:00|42642.7|42622.7|42665.2|42645.2|42685.2|42665.2|42642.7|42622.7|186
1758031800000|2025-09-16 14:10:00|42664.6|42644.6|42687.1|42667.1|42689.6|42669.6|42652.1|42632.1|157
1758032100000|2025-09-16 14:15:00|42689.6|42669.6|42727.1|42707.1|42739.6|42719.6|42687.1|42667.1|157
1758032400000|2025-09-16 14:20:00|42725.7|42705.7|42735.7|42715.7|42748.2|42728.2|42723.2|42703.2|75
1758032700000|2025-09-16 14:25:00|42738.2|42718.2|42703.2|42683.2|42740.7|42720.7|42693.2|42673.2|146
1758033000000|2025-09-16 14:30:00|42702.8|42682.8|42650.3|42630.3|42702.8|42682.8|42645.3|42625.3|180
1758033300000|2025-09-16 14:35:00|42647.8|42627.8|42640.3|42620.3|42695.3|42675.3|42630.3|42610.3|243
1758033600000|2025-09-16 14:40:00|42642.1|42622.1|42612.1|42592.1|42667.1|42647.1|42607.1|42587.1|111
1758033900000|2025-09-16 14:45:00|42609.6|42589.6|42597.1|42577.1|42624.6|42604.6|42594.6|42574.6|227
1758034200000|2025-09-16 14:50:00|42599.9|42579.9|42644.9|42624.9|42649.9|42629.9|42592.4|42572.4|151
1758034500000|2025-09-16 14:55:00|42647.4|42627.4|42617.4|42597.4|42647.4|42627.4|42612.4|42592.4|152
1758034800000|2025-09-16 15:00:00|42615|42595|42547.5|42527.5|42615|42595|42547.5|42527.5|289
1758035100000|2025-09-16 15:05:00|42550|42530|42555|42535|42572.5|42552.5|42545|42525|194
1758035400000|2025-09-16 15:10:00|42556|42536|42538.5|42518.5|42568.5|42548.5|42526|42506|181
1758035700000|2025-09-16 15:15:00|42541|42521|42528.5|42508.5|42541|42521|42503.5|42483.5|725
1758036000000|2025-09-16 15:20:00|42528.7|42508.7|42541.2|42521.2|42546.2|42526.2|42516.2|42496.2|660
1758036300000|2025-09-16 15:25:00|42538.7|42518.7|42511.2|42491.2|42553.7|42533.7|42501.2|42481.2|462
1758036600000|2025-09-16 15:30:00|42508.7|42488.7|42521.2|42501.2|42546.2|42526.2|42503.7|42483.7|635
1758036900000|2025-09-16 15:35:00|42523.7|42503.7|42541.2|42521.2|42548.7|42528.7|42508.7|42488.7|153
1758037200000|2025-09-16 15:40:00|42543.7|42523.7|42536.2|42516.2|42558.7|42538.7|42521.2|42501.2|284
1758037500000|2025-09-16 15:45:00|42538.7|42518.7|42536.2|42516.2|42556.2|42536.2|42526.2|42506.2|74
1758037800000|2025-09-16 15:50:00|42538.7|42513.7|42568.7|42543.7|42573.7|42548.7|42533.7|42503.7|1056
1758038100000|2025-09-16 15:55:00|42573.7|42548.7|42553.7|42528.7|42573.7|42548.7|42553.7|42528.7|47
1758038400000|2025-09-16 16:00:00|42548.7|42523.7|42558.7|42533.7|42558.7|42533.7|42548.7|42523.7|24
1758038700000|2025-09-16 16:05:00|42563.7|42538.7|42558.7|42533.7|42563.7|42538.7|42553.7|42528.7|16
1758039000000|2025-09-16 16:10:00|42563.7|42538.7|42558.7|42533.7|42563.7|42538.7|42553.7|42528.7|17
1758039300000|2025-09-16 16:15:00|42563.7|42538.7|42568.7|42543.7|42578.7|42553.7|42558.7|42533.7|19
1758039600000|2025-09-16 16:20:00|42573.7|42538.7|42573.7|42543.7|42573.7|42548.7|42563.7|42533.7|15
1758039900000|2025-09-16 16:25:00|42568.7|42538.7|42563.7|42538.7|42573.7|42548.7|42563.7|42533.7|11
1758040200000|2025-09-16 16:30:00|42558.7|42533.7|42558.7|42528.7|42563.7|42533.7|42543.7|42518.7|20
1758040500000|2025-09-16 16:35:00|42553.7|42533.7|42568.7|42543.7|42576.7|42548.7|42538.7|42513.7|31
1758040800000|2025-09-16 16:40:00|42573.7|42548.7|42553.7|42528.7|42573.7|42548.7|42548.7|42523.7|14
1758041100000|2025-09-16 16:45:00|42548.7|42523.7|42563.7|42533.7|42568.7|42543.7|42548.7|42523.7|16
1758041400000|2025-09-16 16:50:00|42558.7|42538.7|42583.7|42553.7|42583.7|42558.7|42558.7|42533.7|14
1758041700000|2025-09-16 16:55:00|42578.7|42548.7|42573.7|42543.7|42583.7|42553.7|42558.7|42528.7|14
1758042000000|2025-09-16 17:00:00|42568.7|42538.7|42563.7|42538.7|42583.7|42553.7|42563.7|42538.7|28
1758042300000|2025-09-16 17:05:00|42568.7|42543.7|42558.7|42533.7|42573.7|42548.7|42558.7|42533.7|20
1758042600000|2025-09-16 17:10:00|42563.7|42538.7|42563.7|42533.7|42563.7|42538.7|42553.7|42528.7|6
1758042900000|2025-09-16 17:15:00|42568.7|42538.7|42573.7|42548.7|42573.7|42548.7|42568.7|42533.7|5
1758043200000|2025-09-16 17:20:00|42578.7|42553.7|42583.7|42558.7|42583.7|42558.7|42573.7|42553.7|16
1758043500000|2025-09-16 17:25:00|42588.7|42553.7|42583.7|42553.7|42588.7|42563.7|42578.7|42553.7|10
1758043800000|2025-09-16 17:30:00|42578.7|42548.7|42578.7|42553.7|42583.7|42553.7|42573.7|42548.7|5
1758044100000|2025-09-16 17:35:00|42573.7|42548.7|42583.7|42558.7|42583.7|42558.7|42573.7|42543.7|4
1758044400000|2025-09-16 17:40:00|42578.7|42553.7|42568.7|42538.7|42578.7|42553.7|42563.7|42538.7|4
1758044700000|2025-09-16 17:45:00|42573.7|42543.7|42578.7|42553.7|42583.7|42553.7|42573.7|42538.7|7
1758045000000|2025-09-16 17:50:00|42573.7|42548.7|42588.7|42558.7|42588.7|42558.7|42573.7|42543.7|6
1758045300000|2025-09-16 17:55:00|42583.7|42563.7|42588.7|42558.7|42593.7|42568.7|42583.7|42558.7|6
1758045600000|2025-09-16 18:00:00|42583.7|42553.7|42593.7|42568.7|42598.7|42573.7|42583.7|42553.7|11
1758045900000|2025-09-16 18:05:00|42598.7|42563.7|42598.7|42568.7|42603.7|42578.7|42593.7|42563.7|13
1758046200000|2025-09-16 18:10:00|42593.7|42563.7|42588.7|42558.7|42598.7|42568.7|42588.7|42558.7|4
1758046500000|2025-09-16 18:15:00|42583.7|42563.7|42588.7|42563.7|42593.7|42563.7|42583.7|42558.7|2
1758046800000|2025-09-16 18:20:00|42583.7|42558.7|42598.7|42568.7|42598.7|42573.7|42583.7|42558.7|6
1758047100000|2025-09-16 18:25:00|42593.7|42573.7|42593.7|42573.7|42598.7|42573.7|42588.7|42563.7|6
1758047400000|2025-09-16 18:30:00|42591.2|42571.2|42606.2|42586.2|42611.2|42591.2|42591.2|42571.2|6
1758047700000|2025-09-16 18:35:00|42603.7|42583.7|42593.7|42573.7|42603.7|42583.7|42591.2|42571.2|3
1758048000000|2025-09-16 18:40:00|42596.2|42576.2|42598.7|42578.7|42606.2|42586.2|42593.7|42573.7|1
1758048300000|2025-09-16 18:45:00|42601.2|42581.2|42593.7|42573.7|42601.2|42581.2|42586.2|42566.2|6
1758048600000|2025-09-16 18:50:00|42596.2|42576.2|42611.2|42591.2|42618.7|42598.7|42593.7|42573.7|13
1758048900000|2025-09-16 18:55:00|42608.7|42588.7|42606.2|42586.2|42613.7|42593.7|42601.2|42581.2|4
1758049200000|2025-09-16 19:00:00|42603.7|42583.7|42601.2|42581.2|42606.2|42586.2|42596.2|42576.2|13
1758049500000|2025-09-16 19:05:00|42598.7|42578.7|42588.7|42568.7|42606.2|42586.2|42586.2|42566.2|4
1758049800000|2025-09-16 19:10:00|42591.2|42571.2|42596.2|42576.2|42598.7|42578.7|42586.2|42566.2|6
1758050100000|2025-09-16 19:15:00|42598.7|42578.7|42591.2|42571.2|42603.7|42583.7|42591.2|42571.2|4
1758050400000|2025-09-16 19:20:00|42593.7|42573.7|42588.7|42568.7|42601.2|42581.2|42588.7|42568.7|7
1758050700000|2025-09-16 19:25:00|42586.2|42566.2|42573.7|42553.7|42588.7|42568.7|42571.2|42551.2|8
1758051000000|2025-09-16 19:30:00|42571.2|42551.2|42561.2|42541.2|42573.7|42553.7|42556.2|42536.2|89
1758051300000|2025-09-16 19:35:00|42563.7|42543.7|42556.2|42536.2|42566.2|42546.2|42551.2|42531.2|13
1758051600000|2025-09-16 19:40:00|42558.7|42538.7|42563.7|42543.7|42566.2|42546.2|42556.2|42536.2|21
1758051900000|2025-09-16 19:45:00|42566.2|42546.2|42566.2|42546.2|42568.7|42548.7|42561.2|42541.2|13
1758052200000|2025-09-16 19:50:00|42568.7|42548.7|42578.7|42558.7|42583.7|42563.7|42566.2|42546.2|14
1758052500000|2025-09-16 19:55:00|42576.2|42556.2|42568.7|42548.7|42583.7|42563.7|42561.2|42541.2|26
1758052800000|2025-09-16 20:00:00|42577.1|42537.1|42589.6|42549.6|42596.7|42556.7|42574.7|42534.7|6101
1758053100000|2025-09-16 20:05:00|42589.7|42549.7|42592|42552|42592.8|42552.8|42583.3|42543.3|0
1758053400000|2025-09-16 20:10:00|42592.8|42552.8|42593.6|42553.6|42595.1|42555.1|42587.3|42547.3|0
1758053700000|2025-09-16 20:15:00|42593.5|42553.5|42599.1|42559.1|42600.6|42560.6|42591.2|42551.2|0
1758054000000|2025-09-16 20:20:00|42599|42559|42595.1|42555.1|42599.1|42559.1|42590.4|42550.4|0
1758054300000|2025-09-16 20:25:00|42593.6|42553.6|42602.2|42562.2|42602.2|42562.2|42593.6|42553.6|0
1758054600000|2025-09-16 20:30:00|42600.7|42560.7|42601.4|42561.4|42604.6|42564.6|42598.3|42558.3|0
1758054900000|2025-09-16 20:35:00|42599.9|42559.9|42601.4|42561.4|42602.2|42562.2|42597.5|42557.5|0
1758055200000|2025-09-16 20:40:00|42599.9|42559.9|42603.8|42563.8|42605.4|42565.4|42599.9|42559.9|0
1758055500000|2025-09-16 20:45:00|42602.2|42562.2|42599.9|42559.9|42606.2|42566.2|42597.5|42557.5|0
1758055800000|2025-09-16 20:50:00|42599.8|42559.8|42596.7|42556.7|42602.2|42562.2|42595.9|42555.9|0
1758056100000|2025-09-16 20:55:00|42595.2|42555.2|42588|42548|42599.8|42559.8|42579.3|42539.3|0
1758056400000|2025-09-16 21:00:00|42588.2|42548.2|42591.9|42551.9|42593.5|42553.5|42588.2|42548.2|0
1758056700000|2025-09-16 21:05:00|42592|42552|42591.9|42551.9|42592.7|42552.7|42591.9|42551.9|0
1758057000000|2025-09-16 21:10:00|42590.4|42550.4|42585.6|42545.6|42590.4|42550.4|42584.9|42544.9|0
1758057300000|2025-09-16 21:15:00|42584.1|42544.1|42585.6|42545.6|42586.4|42546.4|42584.1|42544.1|0
1758057600000|2025-09-16 21:20:00|42584.1|42544.1|42588.8|42548.8|42588.8|42548.8|42584.1|42544.1|0
1758057900000|2025-09-16 21:25:00|42588|42548|42587.2|42547.2|42588|42548|42585.6|42545.6|0
1758058200000|2025-09-16 21:30:00|42586.4|42546.4|42585.6|42545.6|42586.4|42546.4|42584.8|42544.8|0
1758058500000|2025-09-16 21:35:00|42584.8|42544.8|42584.8|42544.8|42584.8|42544.8|42584.8|42544.8|0
1758058800000|2025-09-16 21:40:00|42584.9|42544.9|42583.3|42543.3|42586.4|42546.4|42581.7|42541.7|0
1758059100000|2025-09-16 21:45:00|42583.2|42543.2|42579.3|42539.3|42583.2|42543.2|42578.6|42538.6|0
1758059400000|2025-09-16 21:50:00|42579.4|42539.4|42578.5|42538.5|42584.9|42544.9|42573.8|42533.8|0
1758059700000|2025-09-16 21:55:00|42577.8|42537.8|42577.8|42537.8|42580.1|42540.1|42577.8|42537.8|0
1758060000000|2025-09-16 22:00:00|42578|42538|42583.3|42543.3|42592.7|42552.7|42578|42538|0
1758060300000|2025-09-16 22:05:00|42584.1|42544.1|42588|42548|42591.1|42551.1|42584.1|42544.1|0
1758060600000|2025-09-16 22:10:00|42588.8|42548.8|42593.5|42553.5|42595.1|42555.1|42588|42548|0
1758060900000|2025-09-16 22:15:00|42594.3|42554.3|42591.9|42551.9|42595.1|42555.1|42588|42548|0
1758061200000|2025-09-16 22:20:00|42592|42552|42601.4|42561.4|42601.4|42561.4|42591.9|42551.9|0
1758061500000|2025-09-16 22:25:00|42602.9|42562.9|42602.2|42562.2|42603|42563|42598.2|42558.2|0
1758061800000|2025-09-16 22:30:00|42603|42563|42603.7|42563.7|42607.7|42567.7|42601.4|42561.4|0
1758062100000|2025-09-16 22:35:00|42603.8|42563.8|42610.8|42570.8|42611.6|42571.6|42603.8|42563.8|0
1758062400000|2025-09-16 22:40:00|42609.2|42569.2|42606.9|42566.9|42609.3|42569.3|42604.5|42564.5|0
1758062700000|2025-09-16 22:45:00|42605.3|42565.3|42611.6|42571.6|42611.6|42571.6|42604.5|42564.5|0
1758063000000|2025-09-16 22:50:00|42612.4|42572.4|42609.3|42569.3|42613.2|42573.2|42607.7|42567.7|0
1758063300000|2025-09-16 22:55:00|42609.2|42569.2|42610.4|42570.4|42615.1|42575.1|42607.7|42567.7|0
1758063600000|2025-09-16 23:00:00|42613.5|42573.5|42615|42575|42618.9|42578.9|42613.4|42573.4|0
1758063900000|2025-09-16 23:05:00|42616.6|42576.6|42614.2|42574.2|42616.6|42576.6|42612.6|42572.6|0
1758064200000|2025-09-16 23:10:00|42613.4|42573.4|42605.5|42565.5|42613.4|42573.4|42605.5|42565.5|0
1758064500000|2025-09-16 23:15:00|42604|42564|42607.1|42567.1|42607.9|42567.9|42603.2|42563.2|0
1758064800000|2025-09-16 23:20:00|42605.5|42565.5|42602.4|42562.4|42607.1|42567.1|42602.4|42562.4|0
1758065100000|2025-09-16 23:25:00|42601.6|42561.6|42597.7|42557.7|42601.6|42561.6|42595.3|42555.3|0
1758065400000|2025-09-16 23:30:00|42596.9|42556.9|42600|42560|42600|42560|42596.1|42556.1|0
1758065700000|2025-09-16 23:35:00|42599.2|42559.2|42601.6|42561.6|42602.4|42562.4|42598.5|42558.5|0
1758066000000|2025-09-16 23:40:00|42600.8|42560.8|42598.5|42558.5|42602.4|42562.4|42598.5|42558.5|0
1758066300000|2025-09-16 23:45:00|42598.4|42558.4|42600|42560|42601.6|42561.6|42596.9|42556.9|0
1758066600000|2025-09-16 23:50:00|42600.1|42560.1|42607.1|42567.1|42607.1|42567.1|42600|42560|0
1758066900000|2025-09-16 23:55:00|42606.3|42566.3|42606.3|42566.3|42609.5|42569.5|42605.6|42565.6|0
1758067200000|2025-09-17 00:00:00|42606.4|42566.4|42609.5|42569.5|42613.4|42573.4|42601.6|42561.6|0
1758067500000|2025-09-17 00:05:00|42608.7|42568.7|42615|42575|42617.3|42577.3|42608.7|42568.7|0
1758067800000|2025-09-17 00:10:00|42613.4|42573.4|42599.2|42559.2|42615.8|42575.8|42593.7|42553.7|0
1758068100000|2025-09-17 00:15:00|42599.3|42559.3|42572.7|42532.7|42604|42564|42557.3|42517.3|0
1758068400000|2025-09-17 00:20:00|42576.5|42536.5|42564.8|42524.8|42580.3|42540.3|42564.8|42524.8|0
1758068700000|2025-09-17 00:25:00|42564.9|42524.9|42580.3|42540.3|42580.3|42540.3|42564.8|42524.8|0
1758069000000|2025-09-17 00:30:00|42580.2|42540.2|42584.1|42544.1|42595.7|42555.7|42580.2|42540.2|0
1758069300000|2025-09-17 00:35:00|42580.2|42540.2|42564.8|42524.8|42580.3|42540.3|42564.8|42524.8|0
1758069600000|2025-09-17 00:40:00|42564.9|42524.9|42564.9|42524.9|42568.8|42528.8|42564.8|42524.8|0
1758069900000|2025-09-17 00:45:00|42564.8|42524.8|42588|42548|42588|42548|42564.8|42524.8|0
1758070200000|2025-09-17 00:50:00|42587.9|42547.9|42591.8|42551.8|42595.6|42555.6|42580.2|42540.2|0
1758070500000|2025-09-17 00:55:00|42595.6|42555.6|42587.9|42547.9|42595.7|42555.7|42587.9|42547.9|0
1758070800000|2025-09-17 01:00:00|42595.6|42555.6|42611|42571|42611|42571|42595.6|42555.6|0
1758071100000|2025-09-17 01:05:00|42610.9|42570.9|42595.6|42555.6|42611|42571|42595.6|42555.6|0
1758071400000|2025-09-17 01:10:00|42595.5|42555.5|42587.9|42547.9|42603.2|42563.2|42587.9|42547.9|0
1758071700000|2025-09-17 01:15:00|42584.1|42544.1|42564.8|42524.8|42584.1|42544.1|42557.1|42517.1|0
1758072000000|2025-09-17 01:20:00|42564.9|42524.9|42576.3|42536.3|42580.2|42540.2|42557.1|42517.1|0
1758072300000|2025-09-17 01:25:00|42572.5|42532.5|42580.2|42540.2|42580.2|42540.2|42572.4|42532.4|0
1758072600000|2025-09-17 01:30:00|42576.4|42536.4|42556.8|42516.8|42576.4|42536.4|42556.8|42516.8|0
1758072900000|2025-09-17 01:35:00|42560.6|42520.6|42564.4|42524.4|42572.2|42532.2|42560.6|42520.6|0
1758073200000|2025-09-17 01:40:00|42564.5|42524.5|42564.5|42524.5|42564.5|42524.5|42564.4|42524.4|0
1758073500000|2025-09-17 01:45:00|42564.6|42524.6|42564.6|42524.6|42564.6|42524.6|42564.5|42524.5|0
1758073800000|2025-09-17 01:50:00|42572.3|42532.3|42572.2|42532.2|42572.3|42532.3|42564.5|42524.5|0
1758074100000|2025-09-17 01:55:00|42568.3|42528.3|42556.7|42516.7|42568.3|42528.3|42556.7|42516.7|0
1758074400000|2025-09-17 02:00:00|42556.8|42516.8|42564.4|42524.4|42564.5|42524.5|42556.8|42516.8|0
1758074700000|2025-09-17 02:05:00|42564.3|42524.3|42564.4|42524.4|42564.4|42524.4|42564.3|42524.3|0
1758075000000|2025-09-17 02:10:00|42568.2|42528.2|42564.2|42524.2|42568.2|42528.2|42564.1|42524.1|0
1758075300000|2025-09-17 02:15:00|42568|42528|42564.1|42524.1|42571.9|42531.9|42564|42524|0
1758075600000|2025-09-17 02:20:00|42564|42524|42563.8|42523.8|42571.5|42531.5|42556.2|42516.2|0
1758075900000|2025-09-17 02:25:00|42563.9|42523.9|42563.9|42523.9|42571.6|42531.6|42563.8|42523.8|0
1758076200000|2025-09-17 02:30:00|42564|42524|42570.2|42530.2|42570.4|42530.4|42547.2|42507.2|0
1758076500000|2025-09-17 02:35:00|42570.3|42530.3|42570.2|42530.2|42570.3|42530.3|42570.1|42530.1|0
1758076800000|2025-09-17 02:40:00|42570.3|42530.3|42570.3|42530.3|42570.4|42530.4|42570.2|42530.2|0
1758077100000|2025-09-17 02:45:00|42578|42538|42570.1|42530.1|42578|42538|42570|42530|0
1758077400000|2025-09-17 02:50:00|42570.2|42530.2|42577.9|42537.9|42578|42538|42570.2|42530.2|0
1758077700000|2025-09-17 02:55:00|42578|42538|42585.7|42545.7|42589.5|42549.5|42578|42538|0
1758078000000|2025-09-17 03:00:00|42585.6|42545.6|42577.8|42537.8|42585.7|42545.7|42577.7|42537.7|0
1758078300000|2025-09-17 03:05:00|42585.4|42545.4|42577.8|42537.8|42585.5|42545.5|42577.7|42537.7|0
1758078600000|2025-09-17 03:10:00|42577.7|42537.7|42585.5|42545.5|42585.5|42545.5|42577.7|42537.7|0
1758078900000|2025-09-17 03:15:00|42585.4|42545.4|42585.5|42545.5|42585.6|42545.6|42577.8|42537.8|0
1758079200000|2025-09-17 03:20:00|42585.6|42545.6|42585.5|42545.5|42593.3|42553.3|42585.5|42545.5|0
1758079500000|2025-09-17 03:25:00|42577.9|42537.9|42585.5|42545.5|42585.6|42545.6|42577.9|42537.9|0
1758079800000|2025-09-17 03:30:00|42585.6|42545.6|42585.5|42545.5|42585.6|42545.6|42577.8|42537.8|0
1758080100000|2025-09-17 03:35:00|42577.8|42537.8|42585.5|42545.5|42589.3|42549.3|42577.8|42537.8|0
1758080400000|2025-09-17 03:40:00|42585.4|42545.4|42585.4|42545.4|42585.5|42545.5|42581.6|42541.6|0
1758080700000|2025-09-17 03:45:00|42585.5|42545.5|42589.2|42549.2|42593.2|42553.2|42585.4|42545.4|0
1758081000000|2025-09-17 03:50:00|42585.4|42545.4|42585.4|42545.4|42585.5|42545.5|42585.4|42545.4|0
1758081300000|2025-09-17 03:55:00|42585.5|42545.5|42593.1|42553.1|42593.2|42553.2|42585.4|42545.4|0
1758081600000|2025-09-17 04:00:00|42593.2|42553.2|42585.5|42545.5|42600.9|42560.9|42585.5|42545.5|0
1758081900000|2025-09-17 04:05:00|42585.4|42545.4|42593.2|42553.2|42593.2|42553.2|42585.4|42545.4|0
1758082200000|2025-09-17 04:10:00|42593.1|42553.1|42593|42553|42593.1|42553.1|42585.4|42545.4|0
1758082500000|2025-09-17 04:15:00|42592.9|42552.9|42596.9|42556.9|42600.7|42560.7|42585.2|42545.2|0
1758082800000|2025-09-17 04:20:00|42600.7|42560.7|42600.7|42560.7|42608.5|42568.5|42600.7|42560.7|0
1758083100000|2025-09-17 04:25:00|42604.5|42564.5|42600.7|42560.7|42608.4|42568.4|42600.7|42560.7|0
1758083400000|2025-09-17 04:30:00|42600.8|42560.8|42593|42553|42600.8|42560.8|42593|42553|0
1758083700000|2025-09-17 04:35:00|42593.1|42553.1|42628.6|42588.6|42628.6|42588.6|42593.1|42553.1|0
1758084000000|2025-09-17 04:40:00|42628.5|42588.5|42628.6|42588.6|42628.7|42588.7|42628.5|42588.5|0
1758084300000|2025-09-17 04:45:00|42624.8|42584.8|42620.9|42580.9|42628.7|42588.7|42620.8|42580.8|0
1758084600000|2025-09-17 04:50:00|42624.7|42584.7|42613.2|42573.2|42624.7|42584.7|42613.2|42573.2|0
1758084900000|2025-09-17 04:55:00|42613.3|42573.3|42613.3|42573.3|42613.3|42573.3|42613.3|42573.3|0
1758085200000|2025-09-17 05:00:00|42613.2|42573.2|42605.4|42565.4|42621|42581|42605.4|42565.4|0
1758085500000|2025-09-17 05:05:00|42605.5|42565.5|42597.5|42557.5|42605.5|42565.5|42581.6|42541.6|0
1758085800000|2025-09-17 05:10:00|42597.4|42557.4|42589.8|42549.8|42605.2|42565.2|42589.8|42549.8|0
1758086100000|2025-09-17 05:15:00|42589.7|42549.7|42566.5|42526.5|42589.8|42549.8|42566.4|42526.4|0
1758086400000|2025-09-17 05:20:00|42570.3|42530.3|42589.6|42549.6|42593.4|42553.4|42570.3|42530.3|0
1758086700000|2025-09-17 05:25:00|42597.2|42557.2|42589.6|42549.6|42597.3|42557.3|42581.9|42541.9|0
1758087000000|2025-09-17 05:30:00|42589.5|42549.5|42581.9|42541.9|42589.6|42549.6|42581.8|42541.8|0
1758087300000|2025-09-17 05:35:00|42589.6|42549.6|42589.5|42549.5|42589.6|42549.6|42581.7|42541.7|0
1758087600000|2025-09-17 05:40:00|42589.6|42549.6|42597.3|42557.3|42597.4|42557.4|42581.7|42541.7|0
1758087900000|2025-09-17 05:45:00|42597.4|42557.4|42601.3|42561.3|42605.2|42565.2|42597.3|42557.3|0
1758088200000|2025-09-17 05:50:00|42601.2|42561.2|42612.7|42572.7|42620.4|42580.4|42601.2|42561.2|0
1758088500000|2025-09-17 05:55:00|42616.5|42576.5|42650.3|42610.3|42650.4|42610.4|42612.7|42572.7|0
1758088800000|2025-09-17 06:00:00|42618.5|42598.5|42546|42526|42631|42611|42546|42526|62
1758089100000|2025-09-17 06:05:00|42551|42531|42523.5|42503.5|42576|42556|42523.5|42503.5|25
1758089400000|2025-09-17 06:10:00|42521|42501|42543.5|42523.5|42543.5|42523.5|42511|42491|29
1758089700000|2025-09-17 06:15:00|42538.5|42518.5|42546|42526|42568.5|42548.5|42538.5|42518.5|23
1758090000000|2025-09-17 06:20:00|42548.5|42528.5|42533.5|42513.5|42556|42536|42528.5|42508.5|30
1758090300000|2025-09-17 06:25:00|42536|42516|42551|42531|42551|42531|42533.5|42513.5|19
1758090600000|2025-09-17 06:30:00|42548.5|42528.5|42556|42536|42568.5|42548.5|42538.5|42518.5|23
1758090900000|2025-09-17 06:35:00|42558.5|42538.5|42571|42551|42578.5|42558.5|42556|42536|10
1758091200000|2025-09-17 06:40:00|42568.5|42548.5|42601|42581|42603.5|42583.5|42566|42546|16
1758091500000|2025-09-17 06:45:00|42603.5|42583.5|42621|42601|42626|42606|42603.5|42583.5|35
1758091800000|2025-09-17 06:50:00|42623.5|42603.5|42621|42601|42641|42621|42618.5|42598.5|22
1758092100000|2025-09-17 06:55:00|42623.5|42603.5|42598.5|42578.5|42648.5|42628.5|42593.5|42573.5|439
1758092400000|2025-09-17 07:00:00|42593.5|42573.5|42553.5|42533.5|42603.5|42583.5|42496|42476|589
1758092700000|2025-09-17 07:05:00|42551|42531|42543.5|42523.5|42563.5|42543.5|42456|42436|439
1758093000000|2025-09-17 07:10:00|42546|42526|42538.5|42518.5|42558.5|42538.5|42526|42506|132
1758093300000|2025-09-17 07:15:00|42536|42516|42481|42461|42548.5|42528.5|42476|42456|205
1758093600000|2025-09-17 07:20:00|42478.5|42458.5|42496|42476|42498.5|42478.5|42438.5|42418.5|582
1758093900000|2025-09-17 07:25:00|42493.5|42473.5|42513.5|42493.5|42531|42511|42476|42456|197
1758094200000|2025-09-17 07:30:00|42513.1|42493.1|42458.1|42438.1|42533.1|42513.1|42455.6|42435.6|208
1758094500000|2025-09-17 07:35:00|42455.6|42435.6|42410.6|42390.6|42475.6|42455.6|42388.1|42368.1|230
1758094800000|2025-09-17 07:40:00|42409.9|42389.9|42399.9|42379.9|42432.4|42412.4|42367.4|42347.4|961
1758095100000|2025-09-17 07:45:00|42397.4|42377.4|42352.4|42332.4|42402.4|42382.4|42342.4|42322.4|293
1758095400000|2025-09-17 07:50:00|42351.9|42331.9|42411.9|42391.9|42441.9|42421.9|42351.9|42331.9|571
1758095700000|2025-09-17 07:55:00|42414.4|42394.4|42431.9|42411.9|42434.4|42414.4|42396.9|42376.9|84
1758096000000|2025-09-17 08:00:00|42430.5|42410.5|42440.5|42420.5|42453|42433|42398|42378|853
1758096300000|2025-09-17 08:05:00|42438|42418|42435.5|42415.5|42450.5|42430.5|42420.5|42400.5|72
1758096600000|2025-09-17 08:10:00|42437.3|42417.3|42389.8|42369.8|42439.8|42419.8|42387.3|42367.3|65
1758096900000|2025-09-17 08:15:00|42387.3|42367.3|42347.3|42327.3|42389.8|42369.8|42339.8|42319.8|94
1758097200000|2025-09-17 08:20:00|42349.8|42329.8|42349.8|42329.8|42369.8|42349.8|42337.3|42317.3|931
1758097500000|2025-09-17 08:25:00|42352.3|42332.3|42362.3|42342.3|42367.3|42347.3|42339.8|42319.8|828
1758097800000|2025-09-17 08:30:00|42361.6|42341.6|42356.6|42336.6|42376.6|42356.6|42349.1|42329.1|244
1758098100000|2025-09-17 08:35:00|42359.1|42339.1|42354.1|42334.1|42371.6|42351.6|42341.6|42321.6|945
1758098400000|2025-09-17 08:40:00|42354.7|42334.7|42317.2|42297.2|42364.7|42344.7|42274.7|42254.7|189
1758098700000|2025-09-17 08:45:00|42314.7|42294.7|42347.2|42327.2|42369.7|42349.7|42314.7|42294.7|83
1758099000000|2025-09-17 08:50:00|42344.9|42324.9|42364.9|42344.9|42367.4|42347.4|42342.4|42322.4|79
1758099300000|2025-09-17 08:55:00|42362.4|42342.4|42349.9|42329.9|42374.9|42354.9|42347.4|42327.4|68
1758099600000|2025-09-17 09:00:00|42351.8|42331.8|42321.8|42301.8|42356.8|42336.8|42299.3|42279.3|127
1758099900000|2025-09-17 09:05:00|42319.3|42299.3|42309.3|42289.3|42334.3|42314.3|42306.8|42286.8|177
1758100200000|2025-09-17 09:10:00|42309.4|42289.4|42254.4|42234.4|42309.4|42289.4|42254.4|42234.4|150
1758100500000|2025-09-17 09:15:00|42251.9|42231.9|42216.9|42196.9|42269.4|42249.4|42204.4|42184.4|143
1758100800000|2025-09-17 09:20:00|42217.4|42197.4|42202.4|42182.4|42252.4|42232.4|42199.9|42179.9|148
1758101100000|2025-09-17 09:25:00|42204.9|42184.9|42212.4|42192.4|42229.9|42209.9|42194.9|42174.9|202
1758101400000|2025-09-17 09:30:00|42209.9|42189.9|42194.9|42174.9|42212.4|42192.4|42144.9|42124.9|138
1758101700000|2025-09-17 09:35:00|42192.4|42172.4|42237.4|42217.4|42239.9|42219.9|42189.9|42169.9|88
1758102000000|2025-09-17 09:40:00|42233|42213|42200.5|42180.5|42240.5|42220.5|42188|42168|77
1758102300000|2025-09-17 09:45:00|42198|42178|42180.5|42160.5|42210.5|42190.5|42173|42153|98
1758102600000|2025-09-17 09:50:00|42182.7|42162.7|42162.7|42142.7|42192.7|42172.7|42157.7|42137.7|125
1758102900000|2025-09-17 09:55:00|42160.2|42140.2|42177.7|42157.7|42180.2|42160.2|42155.2|42135.2|170
1758103200000|2025-09-17 10:00:00|42178.2|42158.2|42185.7|42165.7|42198.2|42178.2|42165.7|42145.7|165
1758103500000|2025-09-17 10:05:00|42183.2|42163.2|42215.7|42195.7|42215.7|42195.7|42180.7|42160.7|569
1758103800000|2025-09-17 10:10:00|42214|42194|42174|42154|42219|42199|42169|42149|89
1758104100000|2025-09-17 10:15:00|42171.5|42151.5|42184|42164|42191.5|42171.5|42164|42144|94
1758104400000|2025-09-17 10:20:00|42185.1|42165.1|42180.1|42160.1|42200.1|42180.1|42172.6|42152.6|77
1758104700000|2025-09-17 10:25:00|42182.6|42162.6|42137.6|42117.6|42182.6|42162.6|42132.6|42112.6|87
1758105000000|2025-09-17 10:30:00|42137.5|42117.5|42120|42100|42140|42120|42087.5|42067.5|207
1758105300000|2025-09-17 10:35:00|42122.5|42102.5|42125|42105|42130|42110|42115|42095|343
1758105600000|2025-09-17 10:40:00|42127.2|42107.2|42072.2|42052.2|42129.7|42109.7|42062.2|42042.2|124
1758105900000|2025-09-17 10:45:00|42074.7|42054.7|42072.2|42052.2|42077.2|42057.2|42059.7|42039.7|84
1758106200000|2025-09-17 10:50:00|42071.6|42051.6|42039.1|42019.1|42071.6|42051.6|42034.1|42014.1|96
1758106500000|2025-09-17 10:55:00|42036.6|42016.6|42021.6|42001.6|42039.1|42019.1|42006.6|41986.6|103
1758106800000|2025-09-17 11:00:00|42020.8|42000.8|42008.3|41988.3|42043.3|42023.3|42003.3|41983.3|147
1758107100000|2025-09-17 11:05:00|42005.8|41985.8|42010.8|41990.8|42015.8|41995.8|41970.8|41950.8|226
1758107400000|2025-09-17 11:10:00|42009.8|41989.8|41992.3|41972.3|42009.8|41989.8|41959.8|41939.8|297
1758107700000|2025-09-17 11:15:00|41994.8|41974.8|41979.8|41959.8|42004.8|41984.8|41954.8|41934.8|95
1758108000000|2025-09-17 11:20:00|41979.3|41959.3|41999.3|41979.3|42014.3|41994.3|41979.3|41959.3|77
1758108300000|2025-09-17 11:25:00|41996.8|41976.8|41999.3|41979.3|42009.3|41989.3|41989.3|41969.3|93
1758108600000|2025-09-17 11:30:00|41999.5|41979.5|42049.5|42029.5|42054.5|42034.5|41992|41972|97
1758108900000|2025-09-17 11:35:00|42047|42027|42077|42057|42079.5|42059.5|42044.5|42024.5|93
1758109200000|2025-09-17 11:40:00|42073.7|42053.7|42066.2|42046.2|42081.2|42061.2|42061.2|42041.2|188
1758109500000|2025-09-17 11:45:00|42068.7|42048.7|42036.2|42016.2|42076.2|42056.2|42036.2|42016.2|76
1758109800000|2025-09-17 11:50:00|42036.9|42016.9|42036.9|42016.9|42041.9|42021.9|42024.4|42004.4|66
1758110100000|2025-09-17 11:55:00|42039.4|42019.4|42014.4|41994.4|42039.4|42019.4|42011.9|41991.9|64
1758110400000|2025-09-17 12:00:00|42017.4|41997.4|42009.9|41989.9|42024.9|42004.9|41979.9|41959.9|309
1758110700000|2025-09-17 12:05:00|42012.4|41992.4|41959.9|41939.9|42019.9|41999.9|41959.9|41939.9|102
1758111000000|2025-09-17 12:10:00|41960.7|41940.7|41945.7|41925.7|41960.7|41940.7|41933.2|41913.2|103
1758111300000|2025-09-17 12:15:00|41943.2|41923.2|41978.2|41958.2|41988.2|41968.2|41930.7|41910.7|188
1758111600000|2025-09-17 12:20:00|41976.6|41956.6|41984.1|41964.1|41989.1|41969.1|41959.1|41939.1|82
1758111900000|2025-09-17 12:25:00|41981.6|41961.6|41984.1|41964.1|41989.1|41969.1|41969.1|41949.1|120
1758112200000|2025-09-17 12:30:00|41985.2|41965.2|41950.2|41930.2|41985.2|41965.2|41930.2|41910.2|111
1758112500000|2025-09-17 12:35:00|41947.7|41927.7|41962.7|41942.7|41970.2|41950.2|41942.7|41922.7|85
1758112800000|2025-09-17 12:40:00|41961.9|41941.9|41984.4|41964.4|41999.4|41979.4|41961.9|41941.9|167
1758113100000|2025-09-17 12:45:00|41979.4|41959.4|41984.4|41964.4|41984.4|41964.4|41939.4|41919.4|88
1758113400000|2025-09-17 12:50:00|41980.4|41960.4|42000.4|41980.4|42005.4|41985.4|41972.9|41952.9|91
1758113700000|2025-09-17 12:55:00|41997.9|41977.9|41987.9|41967.9|42010.4|41990.4|41985.4|41965.4|290
1758114000000|2025-09-17 13:00:00|41991.7|41971.7|42006.7|41986.7|42006.7|41986.7|41976.7|41956.7|107
1758114300000|2025-09-17 13:05:00|42004.2|41984.2|42019.2|41999.2|42019.2|41999.2|41996.7|41976.7|214
1758114600000|2025-09-17 13:10:00|42019.6|41999.6|42007.1|41987.1|42022.1|42002.1|42002.1|41982.1|95
1758114900000|2025-09-17 13:15:00|42004.6|41984.6|41994.6|41974.6|42012.1|41992.1|41989.6|41969.6|85
1758115200000|2025-09-17 13:20:00|41993.5|41973.5|41998.5|41978.5|42008.5|41988.5|41986|41966|117
1758115500000|2025-09-17 13:25:00|42001|41981|41991|41971|42018.5|41998.5|41991|41971|106
1758115800000|2025-09-17 13:30:00|41990.7|41970.7|42060.7|42040.7|42060.7|42040.7|41985.7|41965.7|196
1758116100000|2025-09-17 13:35:00|42063.2|42043.2|42075.7|42055.7|42083.2|42063.2|42060.7|42040.7|137
1758116400000|2025-09-17 13:40:00|42075.4|42055.4|42067.9|42047.9|42090.4|42070.4|42047.9|42027.9|129
1758116700000|2025-09-17 13:45:00|42065.4|42045.4|42125.4|42105.4|42125.4|42105.4|42062.9|42042.9|113
1758117000000|2025-09-17 13:50:00|42126.8|42106.8|42094.3|42074.3|42134.3|42114.3|42091.8|42071.8|180
1758117300000|2025-09-17 13:55:00|42096.8|42076.8|42104.3|42084.3|42116.8|42096.8|42086.8|42066.8|247
1758117600000|2025-09-17 14:00:00|42102.3|42082.3|42097.3|42077.3|42122.3|42102.3|42087.3|42067.3|143
1758117900000|2025-09-17 14:05:00|42094.8|42074.8|42109.8|42089.8|42129.8|42109.8|42094.8|42074.8|96
1758118200000|2025-09-17 14:10:00|42109.6|42089.6|42084.6|42064.6|42109.6|42089.6|42082.1|42062.1|264
1758118500000|2025-09-17 14:15:00|42087.1|42067.1|42097.1|42077.1|42107.1|42087.1|42087.1|42067.1|188
1758118800000|2025-09-17 14:20:00|42097.6|42077.6|42057.6|42037.6|42097.6|42077.6|42040.1|42020.1|99
1758119100000|2025-09-17 14:25:00|42055.1|42035.1|42022.6|42002.6|42062.6|42042.6|42022.6|42002.6|118
1758119400000|2025-09-17 14:30:00|42023.2|42003.2|41998.2|41978.2|42033.2|42013.2|41990.7|41970.7|340
1758119700000|2025-09-17 14:35:00|41995.7|41975.7|41993.2|41973.2|42015.7|41995.7|41988.2|41968.2|85
1758120000000|2025-09-17 14:40:00|41993|41973|41998|41978|42015.5|41995.5|41983|41963|148
1758120300000|2025-09-17 14:45:00|42000.5|41980.5|41963|41943|42003|41983|41960.5|41940.5|130
1758120600000|2025-09-17 14:50:00|41962.3|41942.3|41952.3|41932.3|41964.8|41944.8|41947.3|41927.3|435
1758120900000|2025-09-17 14:55:00|41949.8|41929.8|41944.8|41924.8|41959.8|41939.8|41942.3|41922.3|65
1758121200000|2025-09-17 15:00:00|41942.9|41922.9|41920.4|41900.4|41952.9|41932.9|41910.4|41890.4|245
1758121500000|2025-09-17 15:05:00|41917.9|41897.9|41907.9|41887.9|41922.9|41902.9|41892.9|41872.9|153
1758121800000|2025-09-17 15:10:00|41909.5|41889.5|41922|41902|41934.5|41914.5|41902|41882|379
1758122100000|2025-09-17 15:15:00|41924.5|41904.5|41962|41942|41967|41947|41919.5|41899.5|584
1758122400000|2025-09-17 15:20:00|41960.7|41940.7|41965.7|41945.7|41965.7|41945.7|41948.2|41928.2|152
1758122700000|2025-09-17 15:25:00|41968.2|41948.2|41945.7|41925.7|41968.2|41948.2|41930.7|41910.7|427
1758123000000|2025-09-17 15:30:00|41948.2|41928.2|41965.7|41945.7|41985.7|41965.7|41938.2|41918.2|850
1758123300000|2025-09-17 15:35:00|41963.2|41943.2|41998.2|41978.2|41998.2|41978.2|41963.2|41943.2|184
1758123600000|2025-09-17 15:40:00|41995.7|41975.7|42018.2|41998.2|42018.2|41998.2|41995.7|41975.7|37
1758123900000|2025-09-17 15:45:00|42015.7|41995.7|42003.2|41983.2|42018.2|41998.2|42003.2|41983.2|92
1758124200000|2025-09-17 15:50:00|42005.7|41980.7|42020.7|41995.7|42025.7|42000.7|42000.7|41970.7|53
1758124500000|2025-09-17 15:55:00|42015.7|41990.7|42025.7|41995.7|42035.7|42010.7|42015.7|41990.7|43
1758124800000|2025-09-17 16:00:00|42030.7|42000.7|42025.7|42000.7|42030.7|42000.7|42015.7|41985.7|18
1758125100000|2025-09-17 16:05:00|42030.7|41995.7|42020.7|41990.7|42030.7|42005.7|42020.7|41990.7|13
1758125400000|2025-09-17 16:10:00|42015.7|41985.7|42015.7|41990.7|42020.7|41995.7|42010.7|41985.7|10
1758125700000|2025-09-17 16:15:00|42020.7|41995.7|42005.7|41980.7|42020.7|41995.7|42000.7|41975.7|93
1758126000000|2025-09-17 16:20:00|42010.7|41975.7|42000.7|41970.7|42010.7|41975.7|42000.7|41970.7|9
1758126300000|2025-09-17 16:25:00|42005.7|41975.7|42005.7|41980.7|42010.7|41980.7|42000.7|41975.7|15
1758126600000|2025-09-17 16:30:00|42010.7|41975.7|42000.7|41975.7|42015.7|41985.7|42000.7|41970.7|7
1758126900000|2025-09-17 16:35:00|42005.7|41980.7|41990.7|41965.7|42005.7|41980.7|41990.7|41960.7|8
1758127200000|2025-09-17 16:40:00|41985.7|41960.7|42005.7|41975.7|42005.7|41980.7|41985.7|41955.7|5
1758127500000|2025-09-17 16:45:00|42000.7|41970.7|41995.7|41965.7|42005.7|41975.7|41985.7|41955.7|19
1758127800000|2025-09-17 16:50:00|42000.7|41970.7|41990.7|41965.7|42005.7|41975.7|41990.7|41960.7|5
1758128100000|2025-09-17 16:55:00|41995.7|41970.7|41990.7|41960.7|41995.7|41970.7|41990.7|41960.7|19
1758128400000|2025-09-17 17:00:00|41995.7|41965.7|42005.7|41980.7|42010.7|41985.7|41995.7|41965.7|29
1758128700000|2025-09-17 17:05:00|42010.7|41985.7|42000.7|41970.7|42010.7|41985.7|42000.7|41970.7|2
1758129000000|2025-09-17 17:10:00|41995.7|41965.7|42000.7|41970.7|42000.7|41970.7|41990.7|41960.7|5
1758129300000|2025-09-17 17:15:00|42005.7|41975.7|42000.7|41975.7|42005.7|41980.7|41995.7|41965.7|0
1758129600000|2025-09-17 17:20:00|42005.7|41970.7|42000.7|41970.7|42005.7|41975.7|41990.7|41965.7|2
1758129900000|2025-09-17 17:25:00|42005.7|41975.7|42010.7|41980.7|42015.7|41985.7|42000.7|41970.7|12
1758130200000|2025-09-17 17:30:00|42005.7|41985.7|42005.7|41980.7|42010.7|41985.7|42005.7|41980.7|6
1758130500000|2025-09-17 17:35:00|42010.7|41985.7|42015.7|41985.7|42015.7|41990.7|42005.7|41985.7|10
1758130800000|2025-09-17 17:40:00|42010.7|41990.7|42010.7|41980.7|42020.7|41990.7|42010.7|41980.7|6
1758131100000|2025-09-17 17:45:00|42005.7|41975.7|42000.7|41970.7|42010.7|41980.7|41995.7|41965.7|6
1758131400000|2025-09-17 17:50:00|41995.7|41975.7|42015.7|41985.7|42015.7|41990.7|41995.7|41970.7|11
1758131700000|2025-09-17 17:55:00|42010.7|41990.7|42023.7|41987.7|42028.7|41995.7|42010.7|41980.7|13
1758132000000|2025-09-17 18:00:00|42021.2|41985.2|42070.7|42040.7|42090.7|42060.7|42018.7|41982.7|79
1758132300000|2025-09-17 18:05:00|42065.7|42045.7|42065.7|42035.7|42100.7|42075.7|42060.7|42030.7|122
1758132600000|2025-09-17 18:10:00|42070.7|42040.7|42005.7|41975.7|42080.7|42055.7|42005.7|41975.7|45
1758132900000|2025-09-17 18:15:00|42000.7|41970.7|42020.7|41990.7|42030.7|42005.7|41975.7|41950.7|93
1758133200000|2025-09-17 18:20:00|42010.7|41985.7|42045.7|42015.7|42055.7|42030.7|41975.7|41945.7|52
1758133500000|2025-09-17 18:25:00|42040.7|42020.7|42075.7|42055.7|42080.7|42055.7|42035.7|42010.7|47
1758133800000|2025-09-17 18:30:00|42078.2|42058.2|41995.7|41975.7|42085.7|42065.7|41970.7|41950.7|73
1758134100000|2025-09-17 18:35:00|41998.2|41978.2|41955.7|41935.7|42040.7|42020.7|41955.7|41935.7|38
1758134400000|2025-09-17 18:40:00|41953.2|41933.2|41945.7|41925.7|41998.2|41978.2|41925.7|41905.7|77
1758134700000|2025-09-17 18:45:00|41948.2|41928.2|41955.7|41935.7|41980.7|41960.7|41900.7|41880.7|25
1758135000000|2025-09-17 18:50:00|41953.2|41933.2|41880.7|41860.7|41958.2|41938.2|41860.7|41840.7|59
1758135300000|2025-09-17 18:55:00|41883.2|41863.2|41975.7|41955.7|41978.2|41958.2|41883.2|41863.2|66
1758135600000|2025-09-17 19:00:00|41970.7|41950.7|42000.7|41980.7|42008.2|41988.2|41955.7|41935.7|57
1758135900000|2025-09-17 19:05:00|42005.7|41985.7|42020.7|42000.7|42045.7|42025.7|41983.2|41963.2|62
1758136200000|2025-09-17 19:10:00|42025.7|42005.7|41983.2|41963.2|42048.2|42028.2|41970.7|41950.7|43
1758136500000|2025-09-17 19:15:00|41985.7|41965.7|42005.7|41985.7|42038.2|42018.2|41983.2|41963.2|40
1758136800000|2025-09-17 19:20:00|42003.2|41983.2|42035.7|42015.7|42043.2|42023.2|41990.7|41970.7|15
1758137100000|2025-09-17 19:25:00|42033.2|42013.2|42030.7|42010.7|42063.2|42043.2|42015.7|41995.7|80
1758137400000|2025-09-17 19:30:00|42028.2|42008.2|41988.2|41968.2|42043.2|42023.2|41978.2|41958.2|84
1758137700000|2025-09-17 19:35:00|41990.7|41970.7|42000.7|41980.7|42033.2|42013.2|41990.7|41970.7|34
1758138000000|2025-09-17 19:40:00|41998.2|41978.2|42010.7|41990.7|42018.2|41998.2|41985.7|41965.7|17
1758138300000|2025-09-17 19:45:00|42008.2|41988.2|42003.2|41983.2|42008.2|41988.2|41980.7|41960.7|20
1758138600000|2025-09-17 19:50:00|42005.7|41985.7|42000.7|41980.7|42013.2|41993.2|41980.7|41960.7|17
1758138900000|2025-09-17 19:55:00|42003.2|41983.2|41973.2|41953.2|42018.2|41998.2|41948.2|41928.2|41
1758139200000|2025-09-17 20:00:00|41995.1|41955.1|42025.2|41985.2|42036.9|41996.9|41995.1|41955.1|1527
1758139500000|2025-09-17 20:05:00|42025.3|41985.3|42035.4|41995.4|42050.1|42010.1|42022.1|41982.1|0
1758139800000|2025-09-17 20:10:00|42035.3|41995.3|42023.7|41983.7|42040.8|42000.8|42019|41979|0
1758140100000|2025-09-17 20:15:00|42022.1|41982.1|42015.1|41975.1|42026|41986|41995.7|41955.7|0
1758140400000|2025-09-17 20:20:00|42015.2|41975.2|42009.7|41969.7|42019|41979|42004.2|41964.2|0
1758140700000|2025-09-17 20:25:00|42011.2|41971.2|42026.8|41986.8|42031.5|41991.5|42009.7|41969.7|0
1758141000000|2025-09-17 20:30:00|42026|41986|42043.9|42003.9|42046.2|42006.2|42025.2|41985.2|0
1758141300000|2025-09-17 20:35:00|42044.7|42004.7|42034.6|41994.6|42045.5|42005.5|42027.6|41987.6|0
1758141600000|2025-09-17 20:40:00|42036.1|41996.1|42028.4|41988.4|42036.1|41996.1|42027.6|41987.6|0
1758141900000|2025-09-17 20:45:00|42029.9|41989.9|42015.9|41975.9|42031.5|41991.5|42015.9|41975.9|0
1758142200000|2025-09-17 20:50:00|42016|41976|42012.8|41972.8|42019|41979|42011.3|41971.3|0
1758142500000|2025-09-17 20:55:00|42011.2|41971.2|42029.8|41989.8|42036.9|41996.9|42011.2|41971.2|0
1758142800000|2025-09-17 21:00:00|42027.6|41987.6|42034.5|41994.5|42034.5|41994.5|42026|41986|0
1758143100000|2025-09-17 21:05:00|42034.4|41994.4|42034.5|41994.5|42034.5|41994.5|42032.2|41992.2|0
1758143400000|2025-09-17 21:10:00|42036.8|41996.8|42036.8|41996.8|42036.8|41996.8|42034.5|41994.5|0
1758143700000|2025-09-17 21:15:00|42035.3|41995.3|42031.4|41991.4|42036.8|41996.8|42031.4|41991.4|0
1758144000000|2025-09-17 21:20:00|42031.3|41991.3|42029.8|41989.8|42031.3|41991.3|42029.8|41989.8|0
1758144300000|2025-09-17 21:25:00|42029.9|41989.9|42032.1|41992.1|42032.2|41992.2|42029.8|41989.8|0
1758144600000|2025-09-17 21:30:00|42032.2|41992.2|42031.4|41991.4|42033.7|41993.7|42030.6|41990.6|0
1758144900000|2025-09-17 21:35:00|42032.1|41992.1|42032.9|41992.9|42032.9|41992.9|42029.8|41989.8|0
1758145200000|2025-09-17 21:40:00|42033|41993|42034.5|41994.5|42034.5|41994.5|42033|41993|0
1758145500000|2025-09-17 21:45:00|42033.7|41993.7|42034.5|41994.5|42034.5|41994.5|42033.7|41993.7|0
1758145800000|2025-09-17 21:50:00|42035.3|41995.3|42033.7|41993.7|42035.3|41995.3|42033.7|41993.7|0
1758146100000|2025-09-17 21:55:00|42032.9|41992.9|42032.1|41992.1|42032.9|41992.9|42032.1|41992.1|0
1758146400000|2025-09-17 22:00:00|42031.4|41991.4|42046.9|42006.9|42046.9|42006.9|42024.4|41984.4|0
1758146700000|2025-09-17 22:05:00|42046.1|42006.1|42053.1|42013.1|42054.7|42014.7|42043|42003|0
1758147000000|2025-09-17 22:10:00|42053.2|42013.2|42057.8|42017.8|42060.9|42020.9|42047.7|42007.7|0
1758147300000|2025-09-17 22:15:00|42057|42017|42061.7|42021.7|42062.5|42022.5|42055.5|42015.5|0
1758147600000|2025-09-17 22:20:00|42060.9|42020.9|42064.8|42024.8|42071|42031|42055.5|42015.5|0
1758147900000|2025-09-17 22:25:00|42065.6|42025.6|42074.1|42034.1|42078.8|42038.8|42065.6|42025.6|0
1758148200000|2025-09-17 22:30:00|42073.4|42033.4|42082.7|42042.7|42082.7|42042.7|42071|42031|0
1758148500000|2025-09-17 22:35:00|42082.8|42042.8|42091.4|42051.4|42093.8|42053.8|42080.4|42040.4|0
1758148800000|2025-09-17 22:40:00|42089.9|42049.9|42098.4|42058.4|42102.3|42062.3|42089.1|42049.1|0
1758149100000|2025-09-17 22:45:00|42098.5|42058.5|42119.4|42079.4|42123.3|42083.3|42095.3|42055.3|0
1758149400000|2025-09-17 22:50:00|42118.7|42078.7|42128|42088|42131.9|42091.9|42117.9|42077.9|0
1758149700000|2025-09-17 22:55:00|42128.8|42088.8|42120.2|42080.2|42129.6|42089.6|42120.2|42080.2|0
1758150000000|2025-09-17 23:00:00|42120.3|42080.3|42131.1|42091.1|42134.2|42094.2|42120.3|42080.3|0
1758150300000|2025-09-17 23:05:00|42131.9|42091.9|42131.1|42091.1|42134.2|42094.2|42127.2|42087.2|0
1758150600000|2025-09-17 23:10:00|42131.9|42091.9|42125.1|42085.1|42139.1|42099.1|42123.6|42083.6|0
1758150900000|2025-09-17 23:15:00|42125.2|42085.2|42129.8|42089.8|42135.2|42095.2|42125.2|42085.2|0
1758151200000|2025-09-17 23:20:00|42129|42089|42132.9|42092.9|42134.5|42094.5|42127.5|42087.5|0
1758151500000|2025-09-17 23:25:00|42132.1|42092.1|42128.2|42088.2|42132.9|42092.9|42127.5|42087.5|0
1758151800000|2025-09-17 23:30:00|42127.5|42087.5|42132.9|42092.9|42138.4|42098.4|42127.5|42087.5|0
1758152100000|2025-09-17 23:35:00|42132.1|42092.1|42129|42089|42134.5|42094.5|42125.9|42085.9|0
1758152400000|2025-09-17 23:40:00|42129.1|42089.1|42122|42082|42129.8|42089.8|42118.1|42078.1|0
1758152700000|2025-09-17 23:45:00|42122.1|42082.1|42136|42096|42136.8|42096.8|42122.1|42082.1|0
1758153000000|2025-09-17 23:50:00|42134.5|42094.5|42135.2|42095.2|42135.2|42095.2|42127.5|42087.5|0
1758153300000|2025-09-17 23:55:00|42135.3|42095.3|42132.9|42092.9|42136.8|42096.8|42132.1|42092.1|0
1758153600000|2025-09-18 00:00:00|42132.1|42092.1|42084|42044|42134.5|42094.5|42084|42044|0
1758153900000|2025-09-18 00:05:00|42084.8|42044.8|42088.7|42048.7|42093.3|42053.3|42084.8|42044.8|0
1758154200000|2025-09-18 00:10:00|42090.2|42050.2|42091.8|42051.8|42097.2|42057.2|42085.6|42045.6|0
1758154500000|2025-09-18 00:15:00|42092.6|42052.6|42027.4|41987.4|42092.6|42052.6|42020|41980|0
1758154800000|2025-09-18 00:20:00|42027.3|41987.3|41996.4|41956.4|42027.4|41987.4|41981.3|41941.3|0
1758155100000|2025-09-18 00:25:00|41996.5|41956.5|41973.8|41933.8|42000.3|41960.3|41969.9|41929.9|0
1758155400000|2025-09-18 00:30:00|41981.4|41941.4|42004.2|41964.2|42004.3|41964.3|41981.4|41941.4|0
1758155700000|2025-09-18 00:35:00|42000.4|41960.4|41988.9|41948.9|42004.2|41964.2|41981.4|41941.4|0
1758156000000|2025-09-18 00:40:00|41988.8|41948.8|42015.9|41975.9|42034.9|41994.9|41988.8|41948.8|0
1758156300000|2025-09-18 00:45:00|42016|41976|42004.5|41964.5|42016|41976|41981.8|41941.8|0
1758156600000|2025-09-18 00:50:00|41997|41957|42034.9|41994.9|42034.9|41994.9|41996.9|41956.9|0
1758156900000|2025-09-18 00:55:00|42034.8|41994.8|42049.9|42009.9|42057.7|42017.7|42034.8|41994.8|0
1758157200000|2025-09-18 01:00:00|42053.7|42013.7|42099.4|42059.4|42103.2|42063.2|42053.7|42013.7|0
1758157500000|2025-09-18 01:05:00|42103.2|42063.2|42111|42071|42111.2|42071.2|42099.3|42059.3|0
1758157800000|2025-09-18 01:10:00|42118.6|42078.6|42148.9|42108.9|42148.9|42108.9|42118.5|42078.5|0
1758158100000|2025-09-18 01:15:00|42145.1|42105.1|42140.9|42100.9|42163.9|42123.9|42140.9|42100.9|0
1758158400000|2025-09-18 01:20:00|42133.3|42093.3|42126|42086|42133.6|42093.6|42117.9|42077.9|0
1758158700000|2025-09-18 01:25:00|42133.6|42093.6|42110.8|42070.8|42133.6|42093.6|42110.8|42070.8|0
1758159000000|2025-09-18 01:30:00|42114.6|42074.6|42095.8|42055.8|42118.4|42078.4|42092|42052|0
1758159300000|2025-09-18 01:35:00|42095.9|42055.9|42080.9|42040.9|42095.9|42055.9|42080.7|42040.7|0
1758159600000|2025-09-18 01:40:00|42080.8|42040.8|42073.2|42033.2|42080.8|42040.8|42073.1|42033.1|0
1758159900000|2025-09-18 01:45:00|42073.1|42033.1|42058.2|42018.2|42073.3|42033.3|42058.2|42018.2|0
1758160200000|2025-09-18 01:50:00|42050.6|42010.6|42065.9|42025.9|42073.4|42033.4|42043|42003|0
1758160500000|2025-09-18 01:55:00|42066|42026|42081|42041|42081.2|42041.2|42065.9|42025.9|0
1758160800000|2025-09-18 02:00:00|42080.9|42040.9|42081|42041|42081|42041|42073.4|42033.4|0
1758161100000|2025-09-18 02:05:00|42073.4|42033.4|42058.2|42018.2|42077.2|42037.2|42058.2|42018.2|0
1758161400000|2025-09-18 02:10:00|42058.3|42018.3|42066|42026|42066.1|42026.1|42058.2|42018.2|0
1758161700000|2025-09-18 02:15:00|42066.1|42026.1|42058.6|42018.6|42073.6|42033.6|42058.6|42018.6|0
1758162000000|2025-09-18 02:20:00|42058.7|42018.7|42058.6|42018.6|42058.7|42018.7|42051|42011|0
1758162300000|2025-09-18 02:25:00|42066.2|42026.2|42066.2|42026.2|42070|42030|42051|42011|0
1758162600000|2025-09-18 02:30:00|42066.1|42026.1|42073.7|42033.7|42081.3|42041.3|42058.6|42018.6|0
1758162900000|2025-09-18 02:35:00|42073.8|42033.8|42096.7|42056.7|42104.4|42064.4|42066.2|42026.2|0
1758163200000|2025-09-18 02:40:00|42096.6|42056.6|42089.1|42049.1|42100.5|42060.5|42089|42049|0
1758163500000|2025-09-18 02:45:00|42089|42049|42096.7|42056.7|42096.7|42056.7|42085.3|42045.3|0
1758163800000|2025-09-18 02:50:00|42096.6|42056.6|42096.6|42056.6|42104.2|42064.2|42096.5|42056.5|0
1758164100000|2025-09-18 02:55:00|42100.4|42060.4|42104.4|42064.4|42104.4|42064.4|42096.6|42056.6|0
1758164400000|2025-09-18 03:00:00|42104.5|42064.5|42120|42080|42120.1|42080.1|42104.4|42064.4|0
1758164700000|2025-09-18 03:05:00|42120.1|42080.1|42116.3|42076.3|42127.7|42087.7|42116.1|42076.1|0
1758165000000|2025-09-18 03:10:00|42116.2|42076.2|42131.1|42091.1|42134.9|42094.9|42112.3|42072.3|0
1758165300000|2025-09-18 03:15:00|42134.9|42094.9|42165.4|42125.4|42165.4|42125.4|42134.9|42094.9|0
1758165600000|2025-09-18 03:20:00|42165.3|42125.3|42180.4|42140.4|42180.5|42140.5|42165.3|42125.3|0
1758165900000|2025-09-18 03:25:00|42172.8|42132.8|42157.8|42117.8|42180.6|42140.6|42154|42114|0
1758166200000|2025-09-18 03:30:00|42154|42114|42165.3|42125.3|42172.9|42132.9|42150.1|42110.1|0
1758166500000|2025-09-18 03:35:00|42165.2|42125.2|42142.7|42102.7|42165.3|42125.3|42142.5|42102.5|0
1758166800000|2025-09-18 03:40:00|42142.6|42102.6|42135|42095|42150.3|42110.3|42135|42095|0
1758167100000|2025-09-18 03:45:00|42134.9|42094.9|42142.4|42102.4|42142.4|42102.4|42123.5|42083.5|0
1758167400000|2025-09-18 03:50:00|42142.3|42102.3|42134.9|42094.9|42142.5|42102.5|42134.7|42094.7|0
1758167700000|2025-09-18 03:55:00|42135|42095|42150.1|42110.1|42157.8|42117.8|42134.9|42094.9|0
1758168000000|2025-09-18 04:00:00|42150.2|42110.2|42135.1|42095.1|42150.3|42110.3|42135|42095|0
1758168300000|2025-09-18 04:05:00|42134.7|42094.7|42119.3|42079.3|42134.7|42094.7|42119.2|42079.2|0
1758168600000|2025-09-18 04:10:00|42119.4|42079.4|42134.6|42094.6|42138.5|42098.5|42119.3|42079.3|0
1758168900000|2025-09-18 04:15:00|42134.7|42094.7|42127.2|42087.2|42134.7|42094.7|42126.9|42086.9|0
1758169200000|2025-09-18 04:20:00|42127.1|42087.1|42142.2|42102.2|42142.4|42102.4|42127|42087|0
1758169500000|2025-09-18 04:25:00|42134.6|42094.6|42131|42091|42134.7|42094.7|42119.5|42079.5|0
1758169800000|2025-09-18 04:30:00|42134.7|42094.7|42127.3|42087.3|42142.6|42102.6|42127.1|42087.1|0
1758170100000|2025-09-18 04:35:00|42119.7|42079.7|42112.1|42072.1|42127.3|42087.3|42104.3|42064.3|0
1758170400000|2025-09-18 04:40:00|42112|42072|42112.2|42072.2|42115.8|42075.8|42104.4|42064.4|0
1758170700000|2025-09-18 04:45:00|42112.1|42072.1|42112.2|42072.2|42127.3|42087.3|42104.6|42064.6|0
1758171000000|2025-09-18 04:50:00|42112.3|42072.3|42097.3|42057.3|42119.9|42079.9|42097.2|42057.2|0
1758171300000|2025-09-18 04:55:00|42097.4|42057.4|42089.6|42049.6|42097.4|42057.4|42085.8|42045.8|0
1758171600000|2025-09-18 05:00:00|42089.5|42049.5|42097.3|42057.3|42104.9|42064.9|42089.5|42049.5|0
1758171900000|2025-09-18 05:05:00|42089.7|42049.7|42097.2|42057.2|42097.3|42057.3|42082.1|42042.1|0
1758172200000|2025-09-18 05:10:00|42093.4|42053.4|42104.7|42064.7|42112.4|42072.4|42093.4|42053.4|0
1758172500000|2025-09-18 05:15:00|42108.4|42068.4|42104.5|42064.5|42112.3|42072.3|42096.9|42056.9|0
1758172800000|2025-09-18 05:20:00|42104.4|42064.4|42096.8|42056.8|42112|42072|42096.7|42056.7|0
1758173100000|2025-09-18 05:25:00|42096.7|42056.7|42065.9|42025.9|42096.7|42056.7|42058.3|42018.3|0
1758173400000|2025-09-18 05:30:00|42069.7|42029.7|42058.4|42018.4|42077.5|42037.5|42050.6|42010.6|0
1758173700000|2025-09-18 05:35:00|42062.2|42022.2|42043.1|42003.1|42066|42026|42035.5|41995.5|0
1758174000000|2025-09-18 05:40:00|42043.2|42003.2|42043.3|42003.3|42058.6|42018.6|42043.1|42003.1|0
1758174300000|2025-09-18 05:45:00|42043.2|42003.2|42047.2|42007.2|42051|42011|42035.6|41995.6|0
1758174600000|2025-09-18 05:50:00|42051|42011|42050.9|42010.9|42058.6|42018.6|42043.3|42003.3|0
1758174900000|2025-09-18 05:55:00|42050.8|42010.8|42048.3|42008.3|42058.5|42018.5|42035.7|41995.7|0
1758175200000|2025-09-18 06:00:00|42065.1|42045.1|42057.6|42037.6|42090.1|42070.1|42047.6|42027.6|30
1758175500000|2025-09-18 06:05:00|42060.1|42040.1|42035.1|42015.1|42060.1|42040.1|42035.1|42015.1|4
1758175800000|2025-09-18 06:10:00|42025.1|42005.1|42050.1|42030.1|42057.6|42037.6|42017.6|41997.6|24
1758176100000|2025-09-18 06:15:00|42052.6|42032.6|42090.1|42070.1|42090.1|42070.1|42047.6|42027.6|12
1758176400000|2025-09-18 06:20:00|42087.6|42067.6|42060.1|42040.1|42097.6|42077.6|42060.1|42040.1|18
1758176700000|2025-09-18 06:25:00|42057.6|42037.6|42065.1|42045.1|42075.1|42055.1|42050.1|42030.1|33
1758177000000|2025-09-18 06:30:00|42062.6|42042.6|42140.1|42120.1|42140.1|42120.1|42040.1|42020.1|80
1758177300000|2025-09-18 06:35:00|42142.6|42122.6|42167.6|42147.6|42172.6|42152.6|42137.6|42117.6|19
1758177600000|2025-09-18 06:40:00|42165.1|42145.1|42132.6|42112.6|42165.1|42145.1|42130.1|42110.1|23
1758177900000|2025-09-18 06:45:00|42135.1|42115.1|42152.6|42132.6|42180.1|42160.1|42135.1|42115.1|29
1758178200000|2025-09-18 06:50:00|42150.1|42130.1|42180.1|42160.1|42182.6|42162.6|42130.1|42110.1|23
1758178500000|2025-09-18 06:55:00|42177.6|42157.6|42215.1|42195.1|42217.6|42197.6|42177.6|42157.6|48
1758178800000|2025-09-18 07:00:00|42217.6|42197.6|42245.1|42225.1|42267.6|42247.6|42182.6|42162.6|398
1758179100000|2025-09-18 07:05:00|42247.6|42227.6|42227.6|42207.6|42252.6|42232.6|42190.1|42170.1|141
1758179400000|2025-09-18 07:10:00|42225.1|42205.1|42280.1|42260.1|42297.6|42277.6|42225.1|42205.1|153
1758179700000|2025-09-18 07:15:00|42282.6|42262.6|42280.1|42260.1|42310.1|42290.1|42280.1|42260.1|131
1758180000000|2025-09-18 07:20:00|42282.6|42262.6|42277.6|42257.6|42295.1|42275.1|42270.1|42250.1|134
1758180300000|2025-09-18 07:25:00|42275.1|42255.1|42257.6|42237.6|42277.6|42257.6|42252.6|42232.6|271
1758180600000|2025-09-18 07:30:00|42255.1|42235.1|42277.6|42257.6|42312.6|42292.6|42242.6|42222.6|151
1758180900000|2025-09-18 07:35:00|42280.1|42260.1|42235.1|42215.1|42287.6|42267.6|42225.1|42205.1|150
1758181200000|2025-09-18 07:40:00|42236.5|42216.5|42201.5|42181.5|42254|42234|42201.5|42181.5|403
1758181500000|2025-09-18 07:45:00|42204|42184|42196.5|42176.5|42234|42214|42194|42174|329
1758181800000|2025-09-18 07:50:00|42194.5|42174.5|42157|42137|42197|42177|42127|42107|139
1758182100000|2025-09-18 07:55:00|42154.5|42134.5|42109.5|42089.5|42172|42152|42104.5|42084.5|385
1758182400000|2025-09-18 08:00:00|42111.3|42091.3|42118.8|42098.8|42121.3|42101.3|42053.8|42033.8|155
1758182700000|2025-09-18 08:05:00|42116.3|42096.3|42103.8|42083.8|42121.3|42101.3|42038.8|42018.8|154
1758183000000|2025-09-18 08:10:00|42105.3|42085.3|42172.8|42152.8|42195.3|42175.3|42100.3|42080.3|184
1758183300000|2025-09-18 08:15:00|42175.3|42155.3|42122.8|42102.8|42182.8|42162.8|42122.8|42102.8|76
1758183600000|2025-09-18 08:20:00|42120|42100|42135|42115|42140|42120|42107.5|42087.5|92
1758183900000|2025-09-18 08:25:00|42132.5|42112.5|42157.5|42137.5|42167.5|42147.5|42127.5|42107.5|93
1758184200000|2025-09-18 08:30:00|42160.5|42140.5|42185.5|42165.5|42203|42183|42153|42133|102
1758184500000|2025-09-18 08:35:00|42188|42168|42210.5|42190.5|42228|42208|42188|42168|90
1758184800000|2025-09-18 08:40:00|42208.5|42188.5|42261|42241|42263.5|42243.5|42208.5|42188.5|845
1758185100000|2025-09-18 08:45:00|42263.5|42243.5|42266|42246|42288.5|42268.5|42248.5|42228.5|389
1758185400000|2025-09-18 08:50:00|42264.5|42244.5|42247|42227|42279.5|42259.5|42239.5|42219.5|87
1758185700000|2025-09-18 08:55:00|42249.5|42229.5|42257|42237|42269.5|42249.5|42232|42212|119
1758186000000|2025-09-18 09:00:00|42256.3|42236.3|42266.3|42246.3|42278.8|42258.8|42246.3|42226.3|130
1758186300000|2025-09-18 09:05:00|42268.8|42248.8|42291.3|42271.3|42296.3|42276.3|42256.3|42236.3|62
1758186600000|2025-09-18 09:10:00|42291.5|42271.5|42264|42244|42294|42274|42264|42244|245
1758186900000|2025-09-18 09:15:00|42266.5|42246.5|42241.5|42221.5|42286.5|42266.5|42241.5|42221.5|81
1758187200000|2025-09-18 09:20:00|42241.4|42221.4|42238.9|42218.9|42271.4|42251.4|42236.4|42216.4|70
1758187500000|2025-09-18 09:25:00|42241.4|42221.4|42253.9|42233.9|42253.9|42233.9|42233.9|42213.9|46
1758187800000|2025-09-18 09:30:00|42252.7|42232.7|42260.2|42240.2|42282.7|42262.7|42252.7|42232.7|54
1758188100000|2025-09-18 09:35:00|42255.2|42235.2|42235.2|42215.2|42262.7|42242.7|42232.7|42212.7|30
1758188400000|2025-09-18 09:40:00|42232.7|42212.7|42165.2|42145.2|42232.7|42212.7|42155.2|42135.2|43
1758188700000|2025-09-18 09:45:00|42170.2|42150.2|42130.2|42110.2|42180.2|42160.2|42125.2|42105.2|100
1758189000000|2025-09-18 09:50:00|42126.6|42106.6|42161.6|42141.6|42194.1|42174.1|42126.6|42106.6|35
1758189300000|2025-09-18 09:55:00|42159.1|42139.1|42179.1|42159.1|42184.1|42164.1|42116.6|42096.6|161
1758189600000|2025-09-18 10:00:00|42178.7|42158.7|42258.7|42238.7|42258.7|42238.7|42178.7|42158.7|81
1758189900000|2025-09-18 10:05:00|42256.2|42236.2|42266.2|42246.2|42266.2|42246.2|42251.2|42231.2|49
1758190200000|2025-09-18 10:10:00|42264|42244|42299|42279|42309|42289|42264|42244|75
1758190500000|2025-09-18 10:15:00|42296.5|42276.5|42299|42279|42314|42294|42291.5|42271.5|89
1758190800000|2025-09-18 10:20:00|42299.3|42279.3|42304.3|42284.3|42309.3|42289.3|42294.3|42274.3|48
1758191100000|2025-09-18 10:25:00|42306.8|42286.8|42309.3|42289.3|42309.3|42289.3|42294.3|42274.3|109
1758191400000|2025-09-18 10:30:00|42310.2|42290.2|42297.7|42277.7|42312.7|42292.7|42290.2|42270.2|59
1758191700000|2025-09-18 10:35:00|42300.2|42280.2|42282.7|42262.7|42307.7|42287.7|42272.7|42252.7|64
1758192000000|2025-09-18 10:40:00|42284.4|42264.4|42301.9|42281.9|42304.4|42284.4|42279.4|42259.4|41
1758192300000|2025-09-18 10:45:00|42299.4|42279.4|42304.4|42284.4|42311.9|42291.9|42291.9|42271.9|72
1758192600000|2025-09-18 10:50:00|42302.7|42282.7|42310.2|42290.2|42312.7|42292.7|42297.7|42277.7|20
1758192900000|2025-09-18 10:55:00|42307.7|42287.7|42292.7|42272.7|42307.7|42287.7|42275.2|42255.2|132
1758193200000|2025-09-18 11:00:00|42295.1|42275.1|42280.1|42260.1|42300.1|42280.1|42277.6|42257.6|221
1758193500000|2025-09-18 11:05:00|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42262.6|42242.6|40
1758193800000|2025-09-18 11:10:00|42280.1|42260.1|42297.6|42277.6|42297.6|42277.6|42277.6|42257.6|78
1758194100000|2025-09-18 11:15:00|42300.1|42280.1|42270.1|42250.1|42312.6|42292.6|42257.6|42237.6|91
1758194400000|2025-09-18 11:20:00|42267.6|42247.6|42295.1|42275.1|42297.6|42277.6|42267.6|42247.6|39
1758194700000|2025-09-18 11:25:00|42292.6|42272.6|42275.1|42255.1|42292.6|42272.6|42272.6|42252.6|41
1758195000000|2025-09-18 11:30:00|42277.6|42257.6|42300.1|42280.1|42312.6|42292.6|42275.1|42255.1|32
1758195300000|2025-09-18 11:35:00|42282.6|42262.6|42247.6|42227.6|42290.1|42270.1|42227.6|42207.6|19
1758195600000|2025-09-18 11:40:00|42243.2|42223.2|42198.2|42178.2|42243.2|42223.2|42175.7|42155.7|40
1758195900000|2025-09-18 11:45:00|42195.7|42175.7|42180.7|42160.7|42198.2|42178.2|42175.7|42155.7|34
1758196200000|2025-09-18 11:50:00|42178.8|42158.8|42156.3|42136.3|42196.3|42176.3|42146.3|42126.3|40
1758196500000|2025-09-18 11:55:00|42153.8|42133.8|42168.8|42148.8|42173.8|42153.8|42151.3|42131.3|24
1758196800000|2025-09-18 12:00:00|42172.2|42152.2|42209.7|42189.7|42217.2|42197.2|42172.2|42152.2|72
1758197100000|2025-09-18 12:05:00|42212.2|42192.2|42207.2|42187.2|42212.2|42192.2|42202.2|42182.2|69
1758197400000|2025-09-18 12:10:00|42206.6|42186.6|42196.6|42176.6|42206.6|42186.6|42194.1|42174.1|37
1758197700000|2025-09-18 12:15:00|42194.1|42174.1|42196.6|42176.6|42196.6|42176.6|42184.1|42164.1|28
1758198000000|2025-09-18 12:20:00|42196.3|42176.3|42218.8|42198.8|42218.8|42198.8|42186.3|42166.3|50
1758198300000|2025-09-18 12:25:00|42221.3|42201.3|42201.3|42181.3|42231.3|42211.3|42201.3|42181.3|86
1758198600000|2025-09-18 12:30:00|42200.2|42180.2|42175.2|42155.2|42200.2|42180.2|42175.2|42155.2|26
1758198900000|2025-09-18 12:35:00|42177.7|42157.7|42172.7|42152.7|42197.7|42177.7|42172.7|42152.7|23
1758199200000|2025-09-18 12:40:00|42173|42153|42153|42133|42183|42163|42153|42133|34
1758199500000|2025-09-18 12:45:00|42155.5|42135.5|42163|42143|42175.5|42155.5|42135.5|42115.5|46
1758199800000|2025-09-18 12:50:00|42167.2|42147.2|42169.7|42149.7|42174.7|42154.7|42142.2|42122.2|33
1758200100000|2025-09-18 12:55:00|42167.2|42147.2|42179.7|42159.7|42184.7|42164.7|42162.2|42142.2|34
1758200400000|2025-09-18 13:00:00|42178.5|42158.5|42113.5|42093.5|42186|42166|42113.5|42093.5|78
1758200700000|2025-09-18 13:05:00|42116|42096|42138.5|42118.5|42161|42141|42116|42096|80
1758201000000|2025-09-18 13:10:00|42131|42111|42086|42066|42131|42111|42083.5|42063.5|44
1758201300000|2025-09-18 13:15:00|42083.5|42063.5|42041|42021|42083.5|42063.5|42041|42021|44
1758201600000|2025-09-18 13:20:00|42036.8|42016.8|42096.8|42076.8|42099.3|42079.3|42031.8|42011.8|50
1758201900000|2025-09-18 13:25:00|42099.3|42079.3|42094.3|42074.3|42099.3|42079.3|42084.3|42064.3|68
1758202200000|2025-09-18 13:30:00|42096.6|42076.6|42099.1|42079.1|42119.1|42099.1|42096.6|42076.6|115
1758202500000|2025-09-18 13:35:00|42101.6|42081.6|42109.1|42089.1|42159.1|42139.1|42101.6|42081.6|69
1758202800000|2025-09-18 13:40:00|42106.7|42086.7|42146.7|42126.7|42166.7|42146.7|42104.2|42084.2|81
1758203100000|2025-09-18 13:45:00|42144.2|42124.2|42199.2|42179.2|42204.2|42184.2|42131.7|42111.7|65
1758203400000|2025-09-18 13:50:00|42201.9|42181.9|42144.4|42124.4|42211.9|42191.9|42144.4|42124.4|105
1758203700000|2025-09-18 13:55:00|42141.9|42121.9|42196.9|42176.9|42196.9|42176.9|42139.4|42119.4|71
1758204000000|2025-09-18 14:00:00|42194.4|42174.4|42209.4|42189.4|42231.9|42211.9|42194.4|42174.4|81
1758204300000|2025-09-18 14:05:00|42211.9|42191.9|42236.9|42216.9|42246.9|42226.9|42211.9|42191.9|81
1758204600000|2025-09-18 14:10:00|42234.4|42214.4|42254.4|42234.4|42254.4|42234.4|42231.9|42211.9|57
1758204900000|2025-09-18 14:15:00|42251.9|42231.9|42246.9|42226.9|42251.9|42231.9|42224.4|42204.4|70
1758205200000|2025-09-18 14:20:00|42244.3|42224.3|42256.8|42236.8|42256.8|42236.8|42239.3|42219.3|125
1758205500000|2025-09-18 14:25:00|42259.3|42239.3|42231.8|42211.8|42269.3|42249.3|42231.8|42211.8|195
1758205800000|2025-09-18 14:30:00|42236|42216|42246|42226|42268.5|42248.5|42236|42216|48
1758206100000|2025-09-18 14:35:00|42243.5|42223.5|42201|42181|42246|42226|42191|42171|73
1758206400000|2025-09-18 14:40:00|42200.3|42180.3|42177.8|42157.8|42225.3|42205.3|42175.3|42155.3|46
1758206700000|2025-09-18 14:45:00|42170.3|42150.3|42192.8|42172.8|42200.3|42180.3|42170.3|42150.3|65
1758207000000|2025-09-18 14:50:00|42193.3|42173.3|42143.3|42123.3|42193.3|42173.3|42143.3|42123.3|75
1758207300000|2025-09-18 14:55:00|42140.8|42120.8|42168.3|42148.3|42168.3|42148.3|42115.8|42095.8|92
1758207600000|2025-09-18 15:00:00|42166.8|42146.8|42171.8|42151.8|42191.8|42171.8|42166.8|42146.8|62
1758207900000|2025-09-18 15:05:00|42161.8|42141.8|42166.8|42146.8|42179.3|42159.3|42149.3|42129.3|51
1758208200000|2025-09-18 15:10:00|42169.9|42149.9|42224.9|42204.9|42224.9|42204.9|42169.9|42149.9|93
1758208500000|2025-09-18 15:15:00|42222.4|42202.4|42262.4|42242.4|42264.9|42244.9|42222.4|42202.4|51
1758208800000|2025-09-18 15:20:00|42259.9|42239.9|42264.9|42244.9|42274.9|42254.9|42252.4|42232.4|259
1758209100000|2025-09-18 15:25:00|42262.4|42242.4|42279.9|42259.9|42292.4|42272.4|42262.4|42242.4|148
1758209400000|2025-09-18 15:30:00|42282.4|42262.4|42304.9|42284.9|42312.4|42292.4|42277.4|42257.4|308
1758209700000|2025-09-18 15:35:00|42302.4|42282.4|42324.9|42304.9|42334.9|42314.9|42297.4|42277.4|146
1758210000000|2025-09-18 15:40:00|42322.4|42302.4|42319.9|42299.9|42324.9|42304.9|42312.4|42292.4|73
1758210300000|2025-09-18 15:45:00|42317.4|42297.4|42294.9|42274.9|42327.4|42307.4|42287.4|42267.4|146
1758210600000|2025-09-18 15:50:00|42299.9|42269.9|42289.9|42254.9|42299.9|42269.9|42277.9|42241.9|27
1758210900000|2025-09-18 15:55:00|42284.9|42259.9|42309.9|42284.9|42319.9|42284.9|42279.9|42249.9|123
1758211200000|2025-09-18 16:00:00|42314.9|42289.9|42339.9|42304.9|42339.9|42304.9|42314.9|42284.9|86
1758211500000|2025-09-18 16:05:00|42344.9|42309.9|42329.9|42294.9|42344.9|42309.9|42324.9|42294.9|12
1758211800000|2025-09-18 16:10:00|42349.9|42314.9|42354.9|42329.9|42359.9|42334.9|42339.9|42314.9|49
1758212100000|2025-09-18 16:15:00|42359.9|42334.9|42359.9|42329.9|42359.9|42334.9|42349.9|42314.9|21
1758212400000|2025-09-18 16:20:00|42349.9|42324.9|42364.9|42329.9|42367.9|42331.9|42349.9|42324.9|16
1758212700000|2025-09-18 16:25:00||42334.9||42329.9||42334.9||42329.9|11
1758213000000|2025-09-18 16:30:00|42369.9|42334.9|42369.9|42344.9|42369.9|42344.9|42369.9|42334.9|4
1758213300000|2025-09-18 16:35:00|42374.9|42349.9|42379.9|42349.9|42384.9|42354.9|42374.9|42344.9|21
1758213600000|2025-09-18 16:40:00|42384.9|42344.9|42364.9|42329.9|42384.9|42344.9|42364.9|42329.9|8
1758213900000|2025-09-18 16:45:00|42369.9|42334.9|42364.9|42334.9|42369.9|42334.9|42364.9|42334.9|6
1758214200000|2025-09-18 16:50:00|42369.9|42339.9|42390.4|42354.4|42390.4|42354.4|42369.9|42339.9|12
1758214500000|2025-09-18 16:55:00|42387.9|42351.9|42374.9|42344.9|42387.9|42351.9|42374.9|42344.9|4
1758214800000|2025-09-18 17:00:00|||||||||2
1758215100000|2025-09-18 17:05:00||42349.9||42339.9||42349.9||42339.9|6
1758215400000|2025-09-18 17:10:00||42344.9||42349.9||42349.9||42344.9|2
1758215700000|2025-09-18 17:15:00|42384.9|42354.9|42379.9|42354.9|42384.9|42354.9|42379.9|42349.9|7
1758216000000|2025-09-18 17:20:00|42374.9|42349.9|42379.9|42349.9|42379.9|42349.9|42374.9|42349.9|11
1758216300000|2025-09-18 17:25:00|42377.9|42341.9|42374.9|42349.9|42379.9|42349.9|42374.9|42341.9|5
1758216600000|2025-09-18 17:30:00|42369.9|42344.9|42369.9|42334.9|42377.9|42344.9|42359.9|42334.9|11
1758216900000|2025-09-18 17:35:00|42364.9|42329.9|42359.9|42329.9|42364.9|42329.9|42349.9|42324.9|11
1758217200000|2025-09-18 17:40:00|42354.9|42324.9|42369.9|42339.9|42372.9|42344.9|42354.9|42324.9|11
1758217500000|2025-09-18 17:45:00|42365.4|42329.4|42359.9|42324.9|42365.4|42329.4|42354.9|42324.9|3
1758218100000|2025-09-18 17:55:00|42354.9||42354.9||42354.9||42354.9||2
1758218400000|2025-09-18 18:00:00|42349.9||42359.9||42359.9||42349.9||1
1758218700000|2025-09-18 18:05:00|42354.9|42314.9|42344.9|42314.9|42354.9|42314.9|42344.9|42314.9|3
1758219000000|2025-09-18 18:10:00|42340.4|42304.4|42339.9|42304.9|42340.4|42304.9|42337.9|42301.9|2
1758219300000|2025-09-18 18:15:00|42347.9|42309.9|42344.9|42309.9|42352.9|42316.9|42334.9|42309.9|9
1758219600000|2025-09-18 18:20:00||42314.9||42314.9||42314.9||42314.9|0
1758219900000|2025-09-18 18:25:00|42339.9|42319.9|42332.4|42312.4|42339.9|42319.9|42332.4|42309.9|4
1758220200000|2025-09-18 18:30:00|42329.9|42309.9|42334.9|42314.9|42337.4|42317.4|42327.4|42307.4|6
1758220500000|2025-09-18 18:35:00|42337.4|42317.4|42339.9|42319.9|42339.9|42319.9|42337.4|42317.4|0
1758220800000|2025-09-18 18:40:00|42337.4|42317.4|42332.4|42312.4|42342.4|42322.4|42332.4|42312.4|4
1758221100000|2025-09-18 18:45:00|42334.9|42314.9|42347.4|42327.4|42347.4|42327.4|42334.9|42314.9|5
1758221400000|2025-09-18 18:50:00|42349.9|42329.9|42364.9|42344.9|42379.9|42359.9|42347.4|42327.4|5
1758221700000|2025-09-18 18:55:00|42369.9|42349.9|42377.4|42357.4|42377.4|42357.4|42369.9|42349.9|6
1758222000000|2025-09-18 19:00:00|42374.9|42354.9|42379.9|42359.9|42379.9|42359.9|42372.4|42352.4|2
1758222300000|2025-09-18 19:05:00|42377.4|42357.4|42384.9|42364.9|42384.9|42364.9|42374.9|42354.9|9
1758222600000|2025-09-18 19:10:00|42382.4|42362.4|42364.9|42344.9|42392.4|42372.4|42362.4|42342.4|27
1758222900000|2025-09-18 19:15:00|42362.4|42342.4|42364.9|42344.9|42369.9|42349.9|42354.9|42334.9|2
1758223200000|2025-09-18 19:20:00|42357.4|42337.4|42349.9|42329.9|42369.9|42349.9|42344.9|42324.9|13
1758223500000|2025-09-18 19:25:00|42352.4|42332.4|42342.4|42322.4|42357.4|42337.4|42339.9|42319.9|2
1758223800000|2025-09-18 19:30:00|42339.9|42319.9|42344.9|42324.9|42359.9|42339.9|42329.9|42309.9|20
1758224100000|2025-09-18 19:35:00|42342.4|42322.4|42347.4|42327.4|42347.4|42327.4|42297.4|42277.4|53
1758224400000|2025-09-18 19:40:00|42339.9|42319.9|42347.4|42327.4|42357.4|42337.4|42339.9|42319.9|12
1758224700000|2025-09-18 19:45:00|42349.9|42329.9|42367.4|42347.4|42367.4|42347.4|42342.4|42322.4|33
1758225000000|2025-09-18 19:50:00|42369.9|42349.9|42369.9|42349.9|42382.4|42362.4|42352.4|42332.4|62
1758225300000|2025-09-18 19:55:00|42367.4|42347.4|42357.4|42337.4|42384.9|42364.9|42357.4|42337.4|29
1758225600000|2025-09-18 20:00:00|42354.6|42314.6|42369.2|42329.2|42373.8|42333.8|42347.7|42307.7|0
1758225900000|2025-09-18 20:05:00|42370.7|42330.7|42384.5|42344.5|42386.1|42346.1|42369.2|42329.2|0
1758226200000|2025-09-18 20:10:00|42383|42343|42358.5|42318.5|42383|42343|42358.5|42318.5|0
1758226500000|2025-09-18 20:15:00|42360|42320|42366.9|42326.9|42369.2|42329.2|42353.1|42313.1|0
1758226800000|2025-09-18 20:20:00|42367.7|42327.7|42379.9|42339.9|42385.3|42345.3|42364.6|42324.6|0
1758227100000|2025-09-18 20:25:00|42378.4|42338.4|42386.1|42346.1|42387.6|42347.6|42378.4|42338.4|0
1758227400000|2025-09-18 20:30:00|42386|42346|42386.8|42346.8|42393.7|42353.7|42383|42343|0
1758227700000|2025-09-18 20:35:00|42386.1|42346.1|42386.8|42346.8|42389.9|42349.9|42385.3|42345.3|0
1758228000000|2025-09-18 20:40:00|42386.9|42346.9|42389.9|42349.9|42391.4|42351.4|42386.8|42346.8|0
1758228300000|2025-09-18 20:45:00|42388.4|42348.4|42392.2|42352.2|42396.8|42356.8|42388.4|42348.4|0
1758228600000|2025-09-18 20:50:00|42390.7|42350.7|42392.2|42352.2|42393.7|42353.7|42389.9|42349.9|0
1758228900000|2025-09-18 20:55:00|42393.7|42353.7|42396.8|42356.8|42400.6|42360.6|42391.4|42351.4|0
1758229200000|2025-09-18 21:00:00|42397.6|42357.6|42396.8|42356.8|42397.6|42357.6|42396|42356|0
1758229500000|2025-09-18 21:05:00|42397.6|42357.6|42396.8|42356.8|42397.6|42357.6|42396.8|42356.8|0
1758229800000|2025-09-18 21:10:00|42396|42356|42396|42356|42396.8|42356.8|42396|42356|0
1758230100000|2025-09-18 21:15:00|42396.1|42356.1|42396.8|42356.8|42398.3|42358.3|42396|42356|0
1758230400000|2025-09-18 21:20:00|42397.6|42357.6|42397.6|42357.6|42397.6|42357.6|42397.6|42357.6|0
1758230700000|2025-09-18 21:25:00|42396.8|42356.8|42396|42356|42397.6|42357.6|42396|42356|0
1758231000000|2025-09-18 21:30:00|42396.1|42356.1|42396.8|42356.8|42398.3|42358.3|42396|42356|0
1758231600000|2025-09-18 21:40:00|42396.9|42356.9|42398.3|42358.3|42398.3|42358.3|42396.9|42356.9|0
1758232200000|2025-09-18 21:50:00|42398.4|42358.4|42398.3|42358.3|42400.6|42360.6|42397.6|42357.6|0
1758232500000|2025-09-18 21:55:00|42398.4|42358.4|42400.6|42360.6|42401.4|42361.4|42398.3|42358.3|0
1758232800000|2025-09-18 22:00:00|42399.9|42359.9|42415.2|42375.2|42416|42376|42396|42356|0
1758233100000|2025-09-18 22:05:00|42416|42376|42427.5|42387.5|42427.5|42387.5|42412.9|42372.9|0
1758233400000|2025-09-18 22:10:00|42427.4|42387.4|42425.9|42385.9|42428.2|42388.2|42418.3|42378.3|0
1758233700000|2025-09-18 22:15:00|42424.4|42384.4|42420.6|42380.6|42432.1|42392.1|42420.6|42380.6|0
1758234000000|2025-09-18 22:20:00|42420.5|42380.5|42423.7|42383.7|42424.4|42384.4|42417.5|42377.5|0
1758234300000|2025-09-18 22:25:00|42424.4|42384.4|42427.5|42387.5|42432.1|42392.1|42422.1|42382.1|0
1758234600000|2025-09-18 22:30:00|42428.3|42388.3|42417.5|42377.5|42429.8|42389.8|42416|42376|0
1758234900000|2025-09-18 22:35:00|42416.7|42376.7|42400.6|42360.6|42416.7|42376.7|42400.6|42360.6|0
1758235200000|2025-09-18 22:40:00|42399.9|42359.9|42393|42353|42400.6|42360.6|42389.9|42349.9|0
1758235500000|2025-09-18 22:45:00|42393.7|42353.7|42406|42366|42407.5|42367.5|42393.7|42353.7|0
1758235800000|2025-09-18 22:50:00|42405.2|42365.2|42414.1|42374.1|42416|42376|42403.7|42363.7|0
1758236100000|2025-09-18 22:55:00|42414.9|42374.9|42422.5|42382.5|42424.9|42384.9|42414.9|42374.9|0
1758236400000|2025-09-18 23:00:00|42422.6|42382.6|42420.9|42380.9|42430.8|42390.8|42419.3|42379.3|0
1758236700000|2025-09-18 23:05:00|42421.7|42381.7|42420.9|42380.9|42427|42387|42418.6|42378.6|0
1758237000000|2025-09-18 23:10:00|42422.4|42382.4|42420.9|42380.9|42431.6|42391.6|42420.9|42380.9|0
1758237300000|2025-09-18 23:15:00|42421.6|42381.6|42426.3|42386.3|42427.8|42387.8|42420.1|42380.1|0
1758237600000|2025-09-18 23:20:00|42426.2|42386.2|42424.7|42384.7|42432.4|42392.4|42423.9|42383.9|0
1758237900000|2025-09-18 23:25:00|42423.9|42383.9|42421.6|42381.6|42424.7|42384.7|42420.1|42380.1|0
1758238200000|2025-09-18 23:30:00|42421.7|42381.7|42427|42387|42428.5|42388.5|42421.6|42381.6|0
1758238500000|2025-09-18 23:35:00|42427.1|42387.1|42436.2|42396.2|42437.7|42397.7|42427.1|42387.1|0
1758238800000|2025-09-18 23:40:00|42437|42397|42430.1|42390.1|42437|42397|42429.3|42389.3|0
1758239100000|2025-09-18 23:45:00|42430|42390|42428.5|42388.5|42433.9|42393.9|42425.5|42385.5|0
1758239400000|2025-09-18 23:50:00|42427.8|42387.8|42427|42387|42430.1|42390.1|42425.5|42385.5|0
1758239700000|2025-09-18 23:55:00|42428.5|42388.5|42423.2|42383.2|42432.4|42392.4|42423.2|42383.2|0
1758240000000|2025-09-19 00:00:00|42424.7|42384.7|42431.6|42391.6|42436.2|42396.2|42424.7|42384.7|0
1758240300000|2025-09-19 00:05:00|42432.4|42392.4|42419.6|42379.6|42435.4|42395.4|42417.2|42377.2|0
1758240600000|2025-09-19 00:10:00|42420.3|42380.3|42395.2|42355.2|42420.3|42380.3|42394.5|42354.5|0
1758240900000|2025-09-19 00:15:00|42395.3|42355.3|42374.9|42334.9|42396.8|42356.8|42367.6|42327.6|0
1758241200000|2025-09-19 00:20:00|42374.8|42334.8|42359.5|42319.5|42375|42335|42352|42312|0
1758241500000|2025-09-19 00:25:00|42359.6|42319.6|42352.1|42312.1|42359.7|42319.7|42344.6|42304.6|0
1758241800000|2025-09-19 00:30:00|42352|42312|42359.5|42319.5|42359.5|42319.5|42344.5|42304.5|0
1758242100000|2025-09-19 00:35:00|42359.4|42319.4|42367|42327|42374.5|42334.5|42352|42312|0
1758242400000|2025-09-19 00:40:00|42359.5|42319.5|42359.2|42319.2|42367|42327|42347.8|42307.8|0
1758242700000|2025-09-19 00:45:00|42359.3|42319.3|42359.2|42319.2|42374.3|42334.3|42351.7|42311.7|0
1758243000000|2025-09-19 00:50:00|42359.3|42319.3|42352|42312|42359.4|42319.4|42351.7|42311.7|0
1758243300000|2025-09-19 00:55:00|42351.9|42311.9|42359.6|42319.6|42359.7|42319.7|42351.9|42311.9|0
1758243600000|2025-09-19 01:00:00|42355.9|42315.9|42352.1|42312.1|42359.7|42319.7|42344.5|42304.5|0
1758243900000|2025-09-19 01:05:00|42352.2|42312.2|42352|42312|42359.7|42319.7|42351.9|42311.9|0
1758244200000|2025-09-19 01:10:00|42351.9|42311.9|42367.2|42327.2|42367.2|42327.2|42351.8|42311.8|0
1758244500000|2025-09-19 01:15:00|42367.1|42327.1|42367.2|42327.2|42367.2|42327.2|42352|42312|0
1758244800000|2025-09-19 01:20:00|42367.1|42327.1|42367|42327|42374.6|42334.6|42359.5|42319.5|0
1758245100000|2025-09-19 01:25:00|42359.6|42319.6|42359.7|42319.7|42367.1|42327.1|42352|42312|0
1758245400000|2025-09-19 01:30:00|42359.8|42319.8|42359.7|42319.7|42371|42331|42359.7|42319.7|0
1758245700000|2025-09-19 01:35:00|42359.6|42319.6|42360|42320|42360.1|42320.1|42359.6|42319.6|0
1758246000000|2025-09-19 01:40:00|42359.9|42319.9|42359.9|42319.9|42367.5|42327.5|42356.1|42316.1|0
1758246300000|2025-09-19 01:45:00|42360|42320|42363.5|42323.5|42367.5|42327.5|42359.8|42319.8|0
1758246600000|2025-09-19 01:50:00|42359.8|42319.8|42374.9|42334.9|42374.9|42334.9|42359.8|42319.8|0
1758246900000|2025-09-19 01:55:00|42375|42335|42374.8|42334.8|42382.6|42342.6|42374.8|42334.8|0
1758247200000|2025-09-19 02:00:00|42375|42335|42367.4|42327.4|42390|42350|42367.4|42327.4|0
1758247500000|2025-09-19 02:05:00|42367.3|42327.3|42374.8|42334.8|42374.9|42334.9|42367.2|42327.2|0
1758247800000|2025-09-19 02:10:00|42374.7|42334.7|42359.6|42319.6|42374.7|42334.7|42359.5|42319.5|0
1758248100000|2025-09-19 02:15:00|42359.5|42319.5|42352.2|42312.2|42359.8|42319.8|42352.1|42312.1|0
1758248400000|2025-09-19 02:20:00|42352.1|42312.1|42344.7|42304.7|42352.3|42312.3|42344.6|42304.6|0
1758248700000|2025-09-19 02:25:00|42344.6|42304.6|42329.5|42289.5|42344.7|42304.7|42329.5|42289.5|0
1758249000000|2025-09-19 02:30:00|42329.6|42289.6|42344.7|42304.7|42344.7|42304.7|42329.5|42289.5|0
1758249300000|2025-09-19 02:35:00|42344.8|42304.8|42367.3|42327.3|42371.1|42331.1|42344.8|42304.8|0
1758249600000|2025-09-19 02:40:00|42367.2|42327.2|42367.1|42327.1|42367.3|42327.3|42367.1|42327.1|0
1758249900000|2025-09-19 02:45:00|42367.2|42327.2|42367.1|42327.1|42367.2|42327.2|42367.1|42327.1|0
1758250200000|2025-09-19 02:50:00|42363.4|42323.4|42359.7|42319.7|42374.6|42334.6|42359.7|42319.7|0
1758250500000|2025-09-19 02:55:00|42352.2|42312.2|42355.9|42315.9|42359.7|42319.7|42352.1|42312.1|0
1758250800000|2025-09-19 03:00:00|42356|42316|42352.3|42312.3|42359.7|42319.7|42352.2|42312.2|0
1758251100000|2025-09-19 03:05:00|42352.2|42312.2|42352.6|42312.6|42360|42320|42352.2|42312.2|0
1758251400000|2025-09-19 03:10:00|42360.1|42320.1|42360.5|42320.5|42375.5|42335.5|42360.1|42320.1|0
1758251700000|2025-09-19 03:15:00|42360.6|42320.6|42360.6|42320.6|42360.7|42320.7|42353.1|42313.1|0
1758252000000|2025-09-19 03:20:00|42360.5|42320.5|42368.2|42328.2|42368.2|42328.2|42353|42313|0
1758252300000|2025-09-19 03:25:00|42368.1|42328.1|42360.6|42320.6|42368.2|42328.2|42360.5|42320.5|0
1758252600000|2025-09-19 03:30:00|42360.7|42320.7|42345.4|42305.4|42360.7|42320.7|42345.4|42305.4|0
1758252900000|2025-09-19 03:35:00|42341.7|42301.7|42360.3|42320.3|42360.5|42320.5|42330.1|42290.1|0
1758253200000|2025-09-19 03:40:00|42356.6|42316.6|42352.9|42312.9|42360.4|42320.4|42349|42309|0
1758253500000|2025-09-19 03:45:00|42349.1|42309.1|42352.6|42312.6|42368|42328|42329.7|42289.7|0
1758253800000|2025-09-19 03:50:00|42352.5|42312.5|42344.9|42304.9|42360.2|42320.2|42344.8|42304.8|0
1758254100000|2025-09-19 03:55:00|42345|42305|42352.4|42312.4|42352.4|42312.4|42337.2|42297.2|0
1758254400000|2025-09-19 04:00:00|42352.3|42312.3|42333.1|42293.1|42352.5|42312.5|42314.3|42274.3|0
1758254700000|2025-09-19 04:05:00|42329.4|42289.4|42329.6|42289.6|42344.8|42304.8|42329.3|42289.3|0
1758255000000|2025-09-19 04:10:00|42329.5|42289.5|42321.7|42281.7|42333.3|42293.3|42314.2|42274.2|0
1758255300000|2025-09-19 04:15:00|42318|42278|42306.8|42266.8|42329.5|42289.5|42306.7|42266.7|0
1758255600000|2025-09-19 04:20:00|42306.7|42266.7|42299.2|42259.2|42314.4|42274.4|42299.1|42259.1|0
1758255900000|2025-09-19 04:25:00|42299.3|42259.3|42329.8|42289.8|42329.8|42289.8|42299.2|42259.2|0
1758256200000|2025-09-19 04:30:00|42329.7|42289.7|42329.6|42289.6|42329.8|42289.8|42314.7|42274.7|0
1758256500000|2025-09-19 04:35:00|42325.9|42285.9|42330|42290|42330|42290|42318.4|42278.4|0
1758256800000|2025-09-19 04:40:00|42329.9|42289.9|42322.3|42282.3|42330|42290|42322.2|42282.2|0
1758257100000|2025-09-19 04:45:00|42322.2|42282.2|42333.7|42293.7|42337.4|42297.4|42322.2|42282.2|0
1758257400000|2025-09-19 04:50:00|42330|42290|42337.5|42297.5|42337.6|42297.6|42322.5|42282.5|0
1758257700000|2025-09-19 04:55:00|42337.6|42297.6|42345.1|42305.1|42345.2|42305.2|42337.5|42297.5|0
1758258000000|2025-09-19 05:00:00|42345.2|42305.2|42344.9|42304.9|42345.2|42305.2|42344.9|42304.9|0
1758258300000|2025-09-19 05:05:00|42345|42305|42345|42305|42359.9|42319.9|42344.9|42304.9|0
1758258600000|2025-09-19 05:10:00|42352.5|42312.5|42337.3|42297.3|42352.5|42312.5|42329.8|42289.8|0
1758258900000|2025-09-19 05:15:00|42337.4|42297.4|42329.9|42289.9|42337.4|42297.4|42329.7|42289.7|0
1758259200000|2025-09-19 05:20:00|42330|42290|42337.5|42297.5|42337.5|42297.5|42329.9|42289.9|0
1758259500000|2025-09-19 05:25:00|42330.1|42290.1|42307.3|42267.3|42330.2|42290.2|42307.3|42267.3|0
1758259800000|2025-09-19 05:30:00|42307.2|42267.2|42303.4|42263.4|42314.7|42274.7|42299.5|42259.5|0
1758260100000|2025-09-19 05:35:00|42299.6|42259.6|42311|42271|42314.8|42274.8|42292|42252|0
1758260400000|2025-09-19 05:40:00|42311.1|42271.1|42299.4|42259.4|42314.9|42274.9|42292|42252|0
1758260700000|2025-09-19 05:45:00|42299.3|42259.3|42299.2|42259.2|42306.9|42266.9|42284.3|42244.3|0
1758261000000|2025-09-19 05:50:00|42299.3|42259.3|42321.9|42281.9|42322|42282|42299.1|42259.1|0
1758261300000|2025-09-19 05:55:00|42329.3|42289.3|42314.5|42274.5|42329.4|42289.4|42307|42267|0
1758261600000|2025-09-19 06:00:00|42352.2|42332.2|42387.2|42367.2|42387.2|42367.2|42352.2|42332.2|19
1758261900000|2025-09-19 06:05:00|42384.7|42364.7|42377.2|42357.2|42387.2|42367.2|42377.2|42357.2|11
1758262200000|2025-09-19 06:10:00|42374.7|42354.7|42362.2|42342.2|42377.2|42357.2|42359.7|42339.7|23
1758262500000|2025-09-19 06:15:00|42364.7|42344.7|42362.2|42342.2|42377.2|42357.2|42357.2|42337.2|11
1758262800000|2025-09-19 06:20:00|42364.7|42344.7|42357.2|42337.2|42377.2|42357.2|42337.2|42317.2|12
1758263100000|2025-09-19 06:25:00|42354.7|42334.7|42372.2|42352.2|42372.2|42352.2|42339.7|42319.7|11
1758263400000|2025-09-19 06:30:00|42369.7|42349.7|42357.2|42337.2|42372.2|42352.2|42354.7|42334.7|11
1758263700000|2025-09-19 06:35:00|42359.7|42339.7|42392.2|42372.2|42392.2|42372.2|42357.2|42337.2|11
1758264000000|2025-09-19 06:40:00|42389.7|42369.7|42364.7|42344.7|42397.2|42377.2|42359.7|42339.7|82
1758264300000|2025-09-19 06:45:00|42354.7|42334.7|42284.7|42264.7|42354.7|42334.7|42279.7|42259.7|269
1758264600000|2025-09-19 06:50:00|42287.2|42267.2|42327.2|42307.2|42414.7|42394.7|42287.2|42267.2|236
1758264900000|2025-09-19 06:55:00|42324.7|42304.7|42302.2|42282.2|42347.2|42327.2|42259.7|42239.7|559
1758265200000|2025-09-19 07:00:00|42304.7|42284.7|42327.2|42307.2|42402.2|42382.2|42277.2|42257.2|549
1758265500000|2025-09-19 07:05:00|42332.2|42312.2|42404.7|42384.7|42412.2|42392.2|42327.2|42307.2|193
1758265800000|2025-09-19 07:10:00|42409.7|42389.7|42392.2|42372.2|42437.2|42417.2|42364.7|42344.7|304
1758266100000|2025-09-19 07:15:00|42389.7|42369.7|42422.2|42402.2|42429.7|42409.7|42364.7|42344.7|204
1758266400000|2025-09-19 07:20:00|42419.7|42399.7|42432.2|42412.2|42454.7|42434.7|42414.7|42394.7|185
1758266700000|2025-09-19 07:25:00|42434.7|42414.7|42457.2|42437.2|42474.7|42454.7|42432.2|42412.2|171
1758267000000|2025-09-19 07:30:00|42461.9|42441.9|42496.9|42476.9|42506.9|42486.9|42419.4|42399.4|194
1758267300000|2025-09-19 07:35:00|42499.4|42479.4|42501.9|42481.9|42504.4|42484.4|42474.4|42454.4|113
1758267600000|2025-09-19 07:40:00|42500.4|42480.4|42555.4|42535.4|42557.9|42537.9|42492.9|42472.9|143
1758267900000|2025-09-19 07:45:00|42557.9|42537.9|42532.9|42512.9|42562.9|42542.9|42507.9|42487.9|129
1758268200000|2025-09-19 07:50:00|42529.5|42509.5|42539.5|42519.5|42544.5|42524.5|42512|42492|116
1758268500000|2025-09-19 07:55:00|42542|42522|42532|42512|42544.5|42524.5|42512|42492|97
1758268800000|2025-09-19 08:00:00|42532.1|42512.1|42597.1|42577.1|42597.1|42577.1|42527.1|42507.1|175
1758269100000|2025-09-19 08:05:00|42599.6|42579.6|42649.6|42629.6|42654.6|42634.6|42597.1|42577.1|208
1758269400000|2025-09-19 08:10:00|42649.9|42629.9|42659.9|42639.9|42667.4|42647.4|42629.9|42609.9|133
1758269700000|2025-09-19 08:15:00|42657.4|42637.4|42669.9|42649.9|42669.9|42649.9|42627.4|42607.4|164
1758270000000|2025-09-19 08:20:00|42670.3|42650.3|42685.3|42665.3|42705.3|42685.3|42670.3|42650.3|136
1758270300000|2025-09-19 08:25:00|42687.8|42667.8|42655.3|42635.3|42687.8|42667.8|42652.8|42632.8|120
1758270600000|2025-09-19 08:30:00|42652.3|42632.3|42664.8|42644.8|42674.8|42654.8|42632.3|42612.3|110
1758270900000|2025-09-19 08:35:00|42667.3|42647.3|42667.3|42647.3|42684.8|42664.8|42657.3|42637.3|192
1758271200000|2025-09-19 08:40:00|42667.9|42647.9|42655.4|42635.4|42672.9|42652.9|42647.9|42627.9|127
1758271500000|2025-09-19 08:45:00|42652.9|42632.9|42627.9|42607.9|42657.9|42637.9|42627.9|42607.9|88
1758271800000|2025-09-19 08:50:00|42629.5|42609.5|42609.5|42589.5|42629.5|42609.5|42584.5|42564.5|165
1758272100000|2025-09-19 08:55:00|42607|42587|42589.5|42569.5|42609.5|42589.5|42584.5|42564.5|136
1758272400000|2025-09-19 09:00:00|42591.3|42571.3|42623.8|42603.8|42626.3|42606.3|42576.3|42556.3|124
1758272700000|2025-09-19 09:05:00|42621.3|42601.3|42596.3|42576.3|42626.3|42606.3|42596.3|42576.3|45
1758273000000|2025-09-19 09:10:00|42595.8|42575.8|42580.8|42560.8|42613.3|42593.3|42570.8|42550.8|52
1758273300000|2025-09-19 09:15:00|42578.3|42558.3|42590.8|42570.8|42598.3|42578.3|42573.3|42553.3|33
1758273600000|2025-09-19 09:20:00|42588.3|42568.3|42588.3|42568.3|42598.3|42578.3|42580.8|42560.8|24
1758273900000|2025-09-19 09:25:00|42585.8|42565.8|42590.8|42570.8|42615.8|42595.8|42580.8|42560.8|54
1758274200000|2025-09-19 09:30:00|42590.4|42570.4|42575.4|42555.4|42600.4|42580.4|42565.4|42545.4|106
1758274500000|2025-09-19 09:35:00|42572.9|42552.9|42537.9|42517.9|42572.9|42552.9|42535.4|42515.4|52
1758274800000|2025-09-19 09:40:00|42538.7|42518.7|42481.2|42461.2|42546.2|42526.2|42476.2|42456.2|125
1758275100000|2025-09-19 09:45:00|42478.7|42458.7|42476.2|42456.2|42496.2|42476.2|42451.2|42431.2|185
1758275400000|2025-09-19 09:50:00|42478|42458|42463|42443|42493|42473|42445.5|42425.5|135
1758275700000|2025-09-19 09:55:00|42465.5|42445.5|42420.5|42400.5|42473|42453|42420.5|42400.5|170
1758276000000|2025-09-19 10:00:00|42423|42403|42388|42368|42428|42408|42370.5|42350.5|89
1758276300000|2025-09-19 10:05:00|42385.5|42365.5|42413|42393|42415.5|42395.5|42385.5|42365.5|46
1758276600000|2025-09-19 10:10:00|42411.6|42391.6|42441.6|42421.6|42446.6|42426.6|42401.6|42381.6|84
1758276900000|2025-09-19 10:15:00|42444.1|42424.1|42426.6|42406.6|42459.1|42439.1|42424.1|42404.1|219
1758277200000|2025-09-19 10:20:00|42424.5|42404.5|42382|42362|42424.5|42404.5|42369.5|42349.5|49
1758277500000|2025-09-19 10:25:00|42384.5|42364.5|42374.5|42354.5|42402|42382|42372|42352|37
1758277800000|2025-09-19 10:30:00|42378.3|42358.3|42368.3|42348.3|42385.8|42365.8|42363.3|42343.3|68
1758278100000|2025-09-19 10:35:00|42363.3|42343.3|42383.3|42363.3|42388.3|42368.3|42350.8|42330.8|39
1758278400000|2025-09-19 10:40:00|42382.4|42362.4|42384.9|42364.9|42392.4|42372.4|42362.4|42342.4|33
1758278700000|2025-09-19 10:45:00|42382.4|42362.4|42379.9|42359.9|42417.4|42397.4|42377.4|42357.4|57
1758279000000|2025-09-19 10:50:00|42378.8|42358.8|42361.3|42341.3|42391.3|42371.3|42356.3|42336.3|35
1758279300000|2025-09-19 10:55:00|42358.8|42338.8|42343.8|42323.8|42371.3|42351.3|42341.3|42321.3|38
1758279600000|2025-09-19 11:00:00|42344.7|42324.7|42342.2|42322.2|42367.2|42347.2|42327.2|42307.2|92
1758279900000|2025-09-19 11:05:00|42339.7|42319.7|42374.7|42354.7|42382.2|42362.2|42337.2|42317.2|65
1758280200000|2025-09-19 11:10:00|42374.3|42354.3|42374.3|42354.3|42381.8|42361.8|42359.3|42339.3|33
1758280500000|2025-09-19 11:15:00|42371.8|42351.8|42379.3|42359.3|42401.8|42381.8|42369.3|42349.3|16
1758280800000|2025-09-19 11:20:00|42378.7|42358.7|42356.2|42336.2|42381.2|42361.2|42333.7|42313.7|73
1758281100000|2025-09-19 11:25:00|42358.7|42338.7|42346.2|42326.2|42366.2|42346.2|42338.7|42318.7|31
1758281400000|2025-09-19 11:30:00|42350.1|42330.1|42322.6|42302.6|42350.1|42330.1|42300.1|42280.1|68
1758281700000|2025-09-19 11:35:00|42325.1|42305.1|42277.6|42257.6|42340.1|42320.1|42275.1|42255.1|70
1758282000000|2025-09-19 11:40:00|42276.9|42256.9|42296.9|42276.9|42299.4|42279.4|42276.9|42256.9|53
1758282300000|2025-09-19 11:45:00|42294.4|42274.4|42326.9|42306.9|42326.9|42306.9|42286.9|42266.9|57
1758282600000|2025-09-19 11:50:00|42322.7|42302.7|42340.2|42320.2|42345.2|42325.2|42315.2|42295.2|29
1758282900000|2025-09-19 11:55:00|42342.7|42322.7|42340.2|42320.2|42350.2|42330.2|42330.2|42310.2|19
1758283200000|2025-09-19 12:00:00|42339.7|42319.7|42372.2|42352.2|42387.2|42367.2|42332.2|42312.2|35
1758283500000|2025-09-19 12:05:00|42369.7|42349.7|42369.7|42349.7|42374.7|42354.7|42359.7|42339.7|23
1758283800000|2025-09-19 12:10:00|42370.3|42350.3|42375.3|42355.3|42387.8|42367.8|42365.3|42345.3|27
1758284100000|2025-09-19 12:15:00|42372.8|42352.8|42355.3|42335.3|42380.3|42360.3|42350.3|42330.3|22
1758284400000|2025-09-19 12:20:00|42356.9|42336.9|42346.9|42326.9|42356.9|42336.9|42331.9|42311.9|14
1758284700000|2025-09-19 12:25:00|42349.4|42329.4|42329.4|42309.4|42354.4|42334.4|42326.9|42306.9|33
1758285000000|2025-09-19 12:30:00|42328|42308|42295.5|42275.5|42328|42308|42288|42268|45
1758285300000|2025-09-19 12:35:00|42298|42278|42318|42298|42325.5|42305.5|42290.5|42270.5|32
1758285600000|2025-09-19 12:40:00|42318.3|42298.3|42345.8|42325.8|42345.8|42325.8|42315.8|42295.8|28
1758285900000|2025-09-19 12:45:00|42348.3|42328.3|42375.8|42355.8|42375.8|42355.8|42348.3|42328.3|25
1758286200000|2025-09-19 12:50:00|42373.5|42353.5|42363.5|42343.5|42378.5|42358.5|42356|42336|43
1758286500000|2025-09-19 12:55:00|42366|42346|42391|42371|42393.5|42373.5|42366|42346|28
1758286800000|2025-09-19 13:00:00|42392.8|42372.8|42422.8|42402.8|42425.3|42405.3|42390.3|42370.3|46
1758287100000|2025-09-19 13:05:00|42425.3|42405.3|42410.3|42390.3|42425.3|42405.3|42410.3|42390.3|23
1758287400000|2025-09-19 13:10:00|42409.5|42389.5|42409.5|42389.5|42417|42397|42402|42382|20
1758287700000|2025-09-19 13:15:00|42412|42392|42407|42387|42424.5|42404.5|42404.5|42384.5|20
1758288000000|2025-09-19 13:20:00|42405.4|42385.4|42367.9|42347.9|42410.4|42390.4|42362.9|42342.9|42
1758288300000|2025-09-19 13:25:00|42370.4|42350.4|42357.9|42337.9|42375.4|42355.4|42355.4|42335.4|53
1758288600000|2025-09-19 13:30:00|42360.4|42340.4|42417.9|42397.9|42422.9|42402.9|42352.9|42332.9|142
1758288900000|2025-09-19 13:35:00|42415.4|42395.4|42432.9|42412.9|42435.4|42415.4|42402.9|42382.9|44
1758289200000|2025-09-19 13:40:00|42434.8|42414.8|42389.8|42369.8|42437.3|42417.3|42384.8|42364.8|67
1758289500000|2025-09-19 13:45:00|42387.3|42367.3|42397.3|42377.3|42407.3|42387.3|42374.8|42354.8|88
1758289800000|2025-09-19 13:50:00|42399.5|42379.5|42384.5|42364.5|42409.5|42389.5|42379.5|42359.5|59
1758290100000|2025-09-19 13:55:00|42382|42362|42434.5|42414.5|42437|42417|42372|42352|67
1758290400000|2025-09-19 14:00:00|42433.1|42413.1|42410.6|42390.6|42433.1|42413.1|42388.1|42368.1|108
1758290700000|2025-09-19 14:05:00|42413.1|42393.1|42418.1|42398.1|42425.6|42405.6|42405.6|42385.6|84
1758291000000|2025-09-19 14:10:00|42418.7|42398.7|42426.2|42406.2|42446.2|42426.2|42411.2|42391.2|99
1758291300000|2025-09-19 14:15:00|42423.7|42403.7|42406.2|42386.2|42431.2|42411.2|42398.7|42378.7|68
1758291600000|2025-09-19 14:20:00|42406.5|42386.5|42411.5|42391.5|42416.5|42396.5|42391.5|42371.5|49
1758291900000|2025-09-19 14:25:00|42409|42389|42401.5|42381.5|42416.5|42396.5|42396.5|42376.5|59
1758292200000|2025-09-19 14:30:00|42400.3|42380.3|42427.8|42407.8|42440.3|42420.3|42400.3|42380.3|100
1758292500000|2025-09-19 14:35:00|42430.3|42410.3|42407.8|42387.8|42445.3|42425.3|42407.8|42387.8|42
1758292800000|2025-09-19 14:40:00|42406.8|42386.8|42391.8|42371.8|42409.3|42389.3|42374.3|42354.3|94
1758293100000|2025-09-19 14:45:00|42394.3|42374.3|42389.3|42369.3|42401.8|42381.8|42384.3|42364.3|33
1758293400000|2025-09-19 14:50:00|42386.8|42366.8|42404.3|42384.3|42446.8|42426.8|42374.3|42354.3|430
1758293700000|2025-09-19 14:55:00|42401.8|42381.8|42391.8|42371.8|42404.3|42384.3|42369.3|42349.3|111
1758294000000|2025-09-19 15:00:00|42392.5|42372.5|42360|42340|42415|42395|42360|42340|72
1758294300000|2025-09-19 15:05:00|42362.5|42342.5|42375|42355|42375|42355|42347.5|42327.5|68
1758294600000|2025-09-19 15:10:00|42376.4|42356.4|42396.4|42376.4|42401.4|42381.4|42371.4|42351.4|88
1758294900000|2025-09-19 15:15:00|42398.9|42378.9|42396.4|42376.4|42403.9|42383.9|42391.4|42371.4|92
1758295200000|2025-09-19 15:20:00|42394.6|42374.6|42382.1|42362.1|42404.6|42384.6|42359.6|42339.6|162
1758295500000|2025-09-19 15:25:00|42384.6|42364.6|42369.6|42349.6|42397.1|42377.1|42357.1|42337.1|253
1758295800000|2025-09-19 15:30:00|42326.5|42306.5|42246.5|42226.5|42326.5|42306.5|42209|42189|884
1758296100000|2025-09-19 15:35:00|42251.5|42231.5|42269|42249|42286.5|42266.5|42246.5|42226.5|422
1758296400000|2025-09-19 15:40:00|42271.5|42251.5|42269|42249|42289|42269|42259|42239|48
1758296700000|2025-09-19 15:45:00|42271.5|42251.5|42269|42249|42281.5|42261.5|42259|42239|416
1758297000000|2025-09-19 15:50:00|42271.5|42246.5|42281.5|42256.5|42281.5|42256.5|42261.5|42236.5|45
1758297300000|2025-09-19 15:55:00|42276.5|42251.5|42266.5|42241.5|42281.5|42251.5|42266.5|42236.5|56
1758297600000|2025-09-19 16:00:00|42261.5|42236.5|42271.5|42241.5|42276.5|42246.5|42261.5|42231.5|29
1758297900000|2025-09-19 16:05:00|42266.5|42246.5|42276.5|42251.5|42286.5|42256.5|42261.5|42236.5|14
1758298200000|2025-09-19 16:10:00|42281.5|42256.5|42276.5|42251.5|42286.5|42261.5|42266.5|42236.5|15
1758298500000|2025-09-19 16:15:00|42271.5|42246.5|42281.5|42256.5|42281.5|42256.5|42271.5|42246.5|11
1758298800000|2025-09-19 16:20:00|42276.5|42251.5|42281.5|42256.5|42286.5|42261.5|42276.5|42251.5|9
1758299100000|2025-09-19 16:25:00|42276.5|42251.5|42291.5|42266.5|42291.5|42266.5|42276.5|42251.5|3
1758299400000|2025-09-19 16:30:00|42286.5|42261.5|42276.5|42251.5|42291.5|42261.5|42271.5|42241.5|16
1758299700000|2025-09-19 16:35:00|42281.5|42256.5|42291.5|42261.5|42291.5|42261.5|42281.5|42256.5|3
1758300000000|2025-09-19 16:40:00|42286.5|42256.5|42281.5|42251.5|42291.5|42256.5|42276.5|42251.5|8
1758300300000|2025-09-19 16:45:00|42276.5|42256.5|42286.5|42256.5|42291.5|42261.5|42276.5|42251.5|7
1758300600000|2025-09-19 16:50:00|42291.5|42261.5|42281.5|42251.5|42291.5|42261.5|42281.5|42251.5|3
1758300900000|2025-09-19 16:55:00|42276.5|42246.5|42281.5|42256.5|42281.5|42256.5|42271.5|42246.5|10
1758301200000|2025-09-19 17:00:00|42286.5|42261.5|42286.5|42261.5|42291.5|42266.5|42286.5|42256.5|5
1758301500000|2025-09-19 17:05:00|42281.5|42256.5|42276.5|42251.5|42281.5|42261.5|42276.5|42246.5|11
1758301800000|2025-09-19 17:10:00|42271.5|42246.5|42286.5|42261.5|42286.5|42261.5|42271.5|42246.5|10
1758302100000|2025-09-19 17:15:00|42291.5|42266.5|42296.5|42271.5|42301.5|42276.5|42291.5|42261.5|14
1758302400000|2025-09-19 17:20:00|42291.5|42266.5|42301.5|42276.5|42301.5|42276.5|42291.5|42266.5|4
1758302700000|2025-09-19 17:25:00|42296.5|42271.5|42301.5|42276.5|42311.5|42286.5|42291.5|42266.5|18
1758303000000|2025-09-19 17:30:00|42296.5|42271.5|42306.5|42276.5|42311.5|42286.5|42291.5|42261.5|32
1758303300000|2025-09-19 17:35:00|42301.5|42281.5|42296.5|42271.5|42306.5|42281.5|42296.5|42271.5|2
1758303600000|2025-09-19 17:40:00|42301.5|42276.5|42301.5|42276.5|42306.5|42281.5|42296.5|42271.5|7
1758303900000|2025-09-19 17:45:00|42306.5|42281.5|42306.5|42281.5|42311.5|42281.5|42301.5|42276.5|6
1758304200000|2025-09-19 17:50:00|42311.5|42286.5|42306.5|42281.5|42316.5|42291.5|42306.5|42281.5|5
1758304500000|2025-09-19 17:55:00|42311.5|42286.5|42316.5|42286.5|42321.5|42291.5|42306.5|42281.5|6
1758304800000|2025-09-19 18:00:00|42321.5|42291.5|42316.5|42291.5|42321.5|42291.5|42311.5|42286.5|2
1758305100000|2025-09-19 18:05:00|42321.5|42286.5|42311.5|42286.5|42321.5|42291.5|42311.5|42281.5|1
1758305400000|2025-09-19 18:10:00|42306.5|42281.5|42306.5|42281.5|42316.5|42291.5|42306.5|42281.5|9
1758305700000|2025-09-19 18:15:00|42311.5|42276.5|42296.5|42271.5|42311.5|42281.5|42296.5|42271.5|5
1758306000000|2025-09-19 18:20:00|42301.5|42266.5|42296.5|42271.5|42306.5|42276.5|42291.5|42266.5|1
1758306300000|2025-09-19 18:25:00|42291.5|42266.5|42291.5|42271.5|42296.5|42271.5|42286.5|42261.5|8
1758306600000|2025-09-19 18:30:00|42289|42269|42291.5|42271.5|42294|42274|42284|42264|2
1758306900000|2025-09-19 18:35:00|42289|42269|42289|42269|42294|42274|42286.5|42266.5|0
1758307200000|2025-09-19 18:40:00|42291.5|42271.5|42289|42269|42294|42274|42286.5|42266.5|1
1758307500000|2025-09-19 18:45:00|42291.5|42271.5|42289|42269|42294|42274|42286.5|42266.5|4
1758307800000|2025-09-19 18:50:00|42291.5|42271.5|42296.5|42276.5|42299|42279|42291.5|42271.5|1
1758308100000|2025-09-19 18:55:00|42299|42279|42311.5|42291.5|42311.5|42291.5|42299|42279|2
1758308400000|2025-09-19 19:00:00|42314|42294|42311.5|42291.5|42324|42304|42309|42289|5
1758308700000|2025-09-19 19:05:00|42309|42289|42314|42294|42319|42299|42309|42289|9
1758309000000|2025-09-19 19:10:00|42311.5|42291.5|42314|42294|42319|42299|42309|42289|3
1758309300000|2025-09-19 19:15:00|42316.5|42296.5|42319|42299|42324|42304|42316.5|42296.5|2
1758309600000|2025-09-19 19:20:00|42321.5|42301.5|42326.5|42306.5|42329|42309|42319|42299|4
1758309900000|2025-09-19 19:25:00|42329|42309|42336.5|42316.5|42344|42324|42329|42309|22
1758310200000|2025-09-19 19:30:00|42339|42319|42331.5|42311.5|42339|42319|42329|42309|7
1758310500000|2025-09-19 19:35:00|42329|42309|42334|42314|42336.5|42316.5|42329|42309|4
1758310800000|2025-09-19 19:40:00|42336.5|42316.5|42326.5|42306.5|42336.5|42316.5|42324|42304|4
1758311100000|2025-09-19 19:45:00|42329|42309|42346.5|42326.5|42349|42329|42329|42309|10
1758311400000|2025-09-19 19:50:00|42349|42329|42364|42344|42364|42344|42341.5|42321.5|12
1758311700000|2025-09-19 19:55:00|42366.5|42346.5|42339|42319|42366.5|42346.5|42336.5|42316.5|34
1758312000000|2025-09-19 20:00:00|42355.6|42315.6|42368.7|42328.7|42371.8|42331.8|42349.6|42309.6|0
1758312300000|2025-09-19 20:05:00|42367.2|42327.2|42351.9|42311.9|42367.2|42327.2|42348|42308|0
1758312600000|2025-09-19 20:10:00|42351.8|42311.8|42356.5|42316.5|42361|42321|42348|42308|0
1758312900000|2025-09-19 20:15:00|42356.4|42316.4|42341.9|42301.9|42356.4|42316.4|42337.3|42297.3|0
1758313200000|2025-09-19 20:20:00|42343.4|42303.4|42346.5|42306.5|42346.5|42306.5|42334.2|42294.2|0
1758313500000|2025-09-19 20:25:00|42345.7|42305.7|42335|42295|42345.7|42305.7|42331.2|42291.2|0
1758313800000|2025-09-19 20:30:00|42336.5|42296.5|42353.4|42313.4|42353.4|42313.4|42333.5|42293.5|0
1758314100000|2025-09-19 20:35:00|42351.9|42311.9|42351.8|42311.8|42352.6|42312.6|42342.7|42302.7|0
1758314400000|2025-09-19 20:40:00|42351.9|42311.9|42351.1|42311.1|42356.5|42316.5|42349.5|42309.5|0
1758314700000|2025-09-19 20:45:00|42349.6|42309.6|42340.3|42300.3|42354.2|42314.2|42337.3|42297.3|0
1758315000000|2025-09-19 20:50:00|42338.8|42298.8|42342.7|42302.7|42345|42305|42332.7|42292.7|0
1758315300000|2025-09-19 20:55:00|42342.6|42302.6|42344.2|42304.2|42346.5|42306.5|42335.8|42295.8|0
1758315600000|2025-09-19 21:00:00|42344.8|42304.8|42344.8|42304.8|42344.8|42304.8|42344.8|42304.8|0
1758492000000|2025-09-21 22:00:00|42345.5|42305.5|42392.4|42352.4|42394.7|42354.7|42345.5|42305.5|0
1758492300000|2025-09-21 22:05:00|42392.3|42352.3|42410.1|42370.1|42430|42390|42387|42347|0
1758492600000|2025-09-21 22:10:00|42411.6|42371.6|42405.1|42365.1|42413.5|42373.5|42403.6|42363.6|0
1758492900000|2025-09-21 22:15:00|42405.2|42365.2|42399.8|42359.8|42406.6|42366.6|42395.1|42355.1|0
1758493200000|2025-09-21 22:20:00|42400.5|42360.5|42399.8|42359.8|42405.9|42365.9|42390.6|42350.6|0
1758493500000|2025-09-21 22:25:00|42401.3|42361.3|42405.9|42365.9|42409.7|42369.7|42399|42359|0
1758493800000|2025-09-21 22:30:00|42405.1|42365.1|42409.7|42369.7|42415.1|42375.1|42402.8|42362.8|0
1758494100000|2025-09-21 22:35:00|42409.8|42369.8|42407.8|42367.8|42421.2|42381.2|42403.2|42363.2|0
1758494400000|2025-09-21 22:40:00|42407.7|42367.7|42413.9|42373.9|42416.2|42376.2|42406.2|42366.2|0
1758494700000|2025-09-21 22:45:00|42413.2|42373.2|42410.8|42370.8|42422.4|42382.4|42410.1|42370.1|0
1758495000000|2025-09-21 22:50:00|42410.9|42370.9|42415.5|42375.5|42416.2|42376.2|42408.6|42368.6|0
1758495300000|2025-09-21 22:55:00|42415.3|42375.3|42410.8|42370.8|42415.3|42375.3|42407.8|42367.8|0
1758495600000|2025-09-21 23:00:00|42410.9|42370.9|42409.3|42369.3|42415.5|42375.5|42409.3|42369.3|0
1758495900000|2025-09-21 23:05:00|42409.4|42369.4|42407|42367|42412.4|42372.4|42402.4|42362.4|0
1758496200000|2025-09-21 23:10:00|42406.9|42366.9|42409.3|42369.3|42414.7|42374.7|42401.7|42361.7|0
1758496500000|2025-09-21 23:15:00|42408.6|42368.6|42408.5|42368.5|42409.3|42369.3|42403.9|42363.9|0
1758496800000|2025-09-21 23:20:00|42408.6|42368.6|42404|42364|42411.6|42371.6|42401.6|42361.6|0
1758497100000|2025-09-21 23:25:00|42404.7|42364.7|42404.7|42364.7|42407.8|42367.8|42399.3|42359.3|0
1758497400000|2025-09-21 23:30:00|42405.5|42365.5|42401.6|42361.6|42405.5|42365.5|42400.1|42360.1|0
1758497700000|2025-09-21 23:35:00|42401.7|42361.7|42405.5|42365.5|42407.8|42367.8|42400.1|42360.1|0
1758498000000|2025-09-21 23:40:00|42404.7|42364.7|42405.5|42365.5|42407|42367|42402.4|42362.4|0
1758498300000|2025-09-21 23:45:00|42405.4|42365.4|42401.7|42361.7|42407.8|42367.8|42400.9|42360.9|0
1758498600000|2025-09-21 23:50:00|42403.2|42363.2|42405.5|42365.5|42408.5|42368.5|42400.1|42360.1|0
1758498900000|2025-09-21 23:55:00|42404.7|42364.7|42403.2|42363.2|42405.5|42365.5|42401.7|42361.7|0
1758499200000|2025-09-22 00:00:00|42403.9|42363.9|42418.5|42378.5|42418.5|42378.5|42399.3|42359.3|0
1758499500000|2025-09-22 00:05:00|42419.3|42379.3|42426.7|42386.7|42427.5|42387.5|42413.9|42373.9|0
1758499800000|2025-09-22 00:10:00|42427.5|42387.5|42438|42398|42446.4|42406.4|42427.5|42387.5|0
1758500100000|2025-09-22 00:15:00|42436.5|42396.5|42463.3|42423.3|42470.9|42430.9|42429.6|42389.6|0
1758500400000|2025-09-22 00:20:00|42463.2|42423.2|42485.6|42445.6|42485.6|42445.6|42463.2|42423.2|0
1758500700000|2025-09-22 00:25:00|42493.1|42453.1|42500.5|42460.5|42500.5|42460.5|42485.4|42445.4|0
1758501000000|2025-09-22 00:30:00|42493|42453|42470.4|42430.4|42500.4|42460.4|42458.9|42418.9|0
1758501300000|2025-09-22 00:35:00|42470.3|42430.3|42470.5|42430.5|42470.5|42430.5|42455.4|42415.4|0
1758501600000|2025-09-22 00:40:00|42470.4|42430.4|42462.9|42422.9|42470.5|42430.5|42462.9|42422.9|0
1758501900000|2025-09-22 00:45:00|42462.8|42422.8|42462.8|42422.8|42462.9|42422.9|42451.6|42411.6|0
1758502200000|2025-09-22 00:50:00|42459.1|42419.1|42447.6|42407.6|42462.8|42422.8|42440.1|42400.1|0
1758502500000|2025-09-22 00:55:00|42440.2|42400.2|42432.4|42392.4|42440.2|42400.2|42424.8|42384.8|0
1758502800000|2025-09-22 01:00:00|42432.5|42392.5|42455.1|42415.1|42455.1|42415.1|42424.9|42384.9|0
1758503100000|2025-09-22 01:05:00|42455.2|42415.2|42477.8|42437.8|42477.8|42437.8|42455.2|42415.2|0
1758503400000|2025-09-22 01:10:00|42485.3|42445.3|42477.7|42437.7|42485.3|42445.3|42477.7|42437.7|0
1758503700000|2025-09-22 01:15:00|42477.6|42437.6|42462.6|42422.6|42477.7|42437.7|42455.1|42415.1|0
1758504000000|2025-09-22 01:20:00|42462.5|42422.5|42455|42415|42462.5|42422.5|42447.6|42407.6|0
1758504300000|2025-09-22 01:25:00|42447.6|42407.6|42440|42400|42451.4|42411.4|42440|42400|0
1758504600000|2025-09-22 01:30:00|42440.1|42400.1|42447.7|42407.7|42447.8|42407.8|42417.6|42377.6|0
1758504900000|2025-09-22 01:35:00|42447.8|42407.8|42432.7|42392.7|42447.8|42407.8|42417.6|42377.6|0
1758505200000|2025-09-22 01:40:00|42425.2|42385.2|42432.7|42392.7|42436.5|42396.5|42425.2|42385.2|0
1758505500000|2025-09-22 01:45:00|42436.5|42396.5|42425.1|42385.1|42440.3|42400.3|42425.1|42385.1|0
1758505800000|2025-09-22 01:50:00|42425.2|42385.2|42432.9|42392.9|42432.9|42392.9|42425.2|42385.2|0
1758506100000|2025-09-22 01:55:00|42432.8|42392.8|42440.3|42400.3|42440.4|42400.4|42425.3|42385.3|0
1758506400000|2025-09-22 02:00:00|42440.5|42400.5|42447.7|42407.7|42455.3|42415.3|42440.4|42400.4|0
1758506700000|2025-09-22 02:05:00|42440.2|42400.2|42451.5|42411.5|42455.2|42415.2|42440.2|42400.2|0
1758507000000|2025-09-22 02:10:00|42455.2|42415.2|42447.9|42407.9|42462.8|42422.8|42447.8|42407.8|0
1758507300000|2025-09-22 02:15:00|42455.3|42415.3|42447.8|42407.8|42455.4|42415.4|42447.8|42407.8|0
1758507600000|2025-09-22 02:20:00|42447.9|42407.9|42455.3|42415.3|42459.1|42419.1|42447.8|42407.8|0
1758507900000|2025-09-22 02:25:00|42459|42419|42440.3|42400.3|42462.8|42422.8|42440.3|42400.3|0
1758508200000|2025-09-22 02:30:00|42447.7|42407.7|42444.2|42404.2|42447.9|42407.9|42440.3|42400.3|0
1758508500000|2025-09-22 02:35:00|42444.1|42404.1|42440.6|42400.6|42444.2|42404.2|42440.4|42400.4|0
1758508800000|2025-09-22 02:40:00|42444.3|42404.3|42440.5|42400.5|42448.1|42408.1|42433|42393|0
1758509100000|2025-09-22 02:45:00|42444.2|42404.2|42451.7|42411.7|42455.5|42415.5|42440.5|42400.5|0
1758509400000|2025-09-22 02:50:00|42447.9|42407.9|42447.9|42407.9|42455.3|42415.3|42447.9|42407.9|0
1758509700000|2025-09-22 02:55:00|42451.6|42411.6|42455.4|42415.4|42455.5|42415.5|42447.9|42407.9|0
1758510000000|2025-09-22 03:00:00|42455.5|42415.5|42430.4|42390.4|42455.5|42415.5|42430.3|42390.3|0
1758510300000|2025-09-22 03:05:00|42430.5|42390.5|42422.8|42382.8|42437.9|42397.9|42422.8|42382.8|0
1758510600000|2025-09-22 03:10:00|42422.7|42382.7|42422.8|42382.8|42426.5|42386.5|42422.7|42382.7|0
1758510900000|2025-09-22 03:15:00|42430.3|42390.3|42430.3|42390.3|42437.8|42397.8|42430.2|42390.2|0
1758511200000|2025-09-22 03:20:00|42430.4|42390.4|42445.6|42405.6|42445.6|42405.6|42430.3|42390.3|0
1758511500000|2025-09-22 03:25:00|42445.7|42405.7|42453.1|42413.1|42453.1|42413.1|42445.5|42405.5|0
1758511800000|2025-09-22 03:30:00|42453.2|42413.2|42453.1|42413.1|42460.7|42420.7|42453.1|42413.1|0
1758512100000|2025-09-22 03:35:00|42453|42413|42453.1|42413.1|42453.1|42413.1|42453|42413|0
1758512400000|2025-09-22 03:40:00|42453|42413|42468|42428|42475.4|42435.4|42445.6|42405.6|0
1758512700000|2025-09-22 03:45:00|42468.1|42428.1|42468|42428|42475.5|42435.5|42468|42428|0
1758513000000|2025-09-22 03:50:00|42468.1|42428.1|42468.2|42428.2|42468.2|42428.2|42468.1|42428.1|0
1758513300000|2025-09-22 03:55:00|42468.3|42428.3|42468|42428|42468.3|42428.3|42468|42428|0
1758513600000|2025-09-22 04:00:00|42468.1|42428.1|42470.5|42430.5|42470.5|42430.5|42463|42423|0
1758513900000|2025-09-22 04:05:00|42470.6|42430.6|42470.5|42430.5|42470.6|42430.6|42470.5|42430.5|0
1758514200000|2025-09-22 04:10:00|42474.2|42434.2|42470.4|42430.4|42485.4|42445.4|42470.4|42430.4|0
1758514500000|2025-09-22 04:15:00|42470.5|42430.5|42466.7|42426.7|42470.5|42430.5|42463|42423|0
1758514800000|2025-09-22 04:20:00|42462.9|42422.9|42455.3|42415.3|42462.9|42422.9|42455.3|42415.3|0
1758515100000|2025-09-22 04:25:00|42455.4|42415.4|42444.2|42404.2|42455.5|42415.5|42444.2|42404.2|0
1758515400000|2025-09-22 04:30:00|42440.5|42400.5|42440.6|42400.6|42440.6|42400.6|42433|42393|0
1758515700000|2025-09-22 04:35:00|42440.5|42400.5|42440.5|42400.5|42448|42408|42440.4|42400.4|0
1758516000000|2025-09-22 04:40:00|42440.4|42400.4|42440.4|42400.4|42440.5|42400.5|42440.3|42400.3|0
1758516300000|2025-09-22 04:45:00|42455.3|42415.3|42440.3|42400.3|42455.3|42415.3|42440.3|42400.3|0
1758516600000|2025-09-22 04:50:00|42432.9|42392.9|42440.3|42400.3|42440.4|42400.4|42425.5|42385.5|0
1758516900000|2025-09-22 04:55:00|42440.4|42400.4|42455.2|42415.2|42455.2|42415.2|42440.3|42400.3|0
1758517200000|2025-09-22 05:00:00|42462.7|42422.7|42447.9|42407.9|42462.8|42422.8|42447.9|42407.9|0
1758517500000|2025-09-22 05:05:00|42440.5|42400.5|42440.6|42400.6|42448|42408|42440.5|42400.5|0
1758517800000|2025-09-22 05:10:00|42433.2|42393.2|42440.7|42400.7|42440.7|42400.7|42433.1|42393.1|0
1758518100000|2025-09-22 05:15:00|42448.2|42408.2|42440.5|42400.5|42455.6|42415.6|42440.5|42400.5|0
1758518400000|2025-09-22 05:20:00|42440.4|42400.4|42448|42408|42448|42408|42440.4|42400.4|0
1758518700000|2025-09-22 05:25:00|42448.1|42408.1|42447.9|42407.9|42448.1|42408.1|42440.4|42400.4|0
1758519000000|2025-09-22 05:30:00|42440.5|42400.5|42433|42393|42448|42408|42432.9|42392.9|0
1758519300000|2025-09-22 05:35:00|42432.9|42392.9|42440.5|42400.5|42448|42408|42432.9|42392.9|0
1758519600000|2025-09-22 05:40:00|42440.4|42400.4|42440.5|42400.5|42440.6|42400.6|42433|42393|0
1758519900000|2025-09-22 05:45:00|42433|42393|42433|42393|42440.5|42400.5|42425.4|42385.4|0
1758520200000|2025-09-22 05:50:00|42433.1|42393.1|42421.7|42381.7|42433.1|42393.1|42418|42378|0
1758520500000|2025-09-22 05:55:00|42421.8|42381.8|42417.9|42377.9|42425.5|42385.5|42417.9|42377.9|0
1758520800000|2025-09-22 06:00:00|42321.3|42301.3|42343.8|42323.8|42343.8|42323.8|42298.8|42278.8|12
1758521100000|2025-09-22 06:05:00|42341.3|42321.3|42303.8|42283.8|42343.8|42323.8|42303.8|42283.8|4
1758521400000|2025-09-22 06:10:00|42306.3|42286.3|42273.8|42253.8|42316.3|42296.3|42271.3|42251.3|25
1758521700000|2025-09-22 06:15:00|42271.3|42251.3|42278.8|42258.8|42283.8|42263.8|42266.3|42246.3|10
1758522000000|2025-09-22 06:20:00|42276.3|42256.3|42293.8|42273.8|42318.8|42298.8|42276.3|42256.3|24
1758522300000|2025-09-22 06:25:00|42291.3|42271.3|42286.3|42266.3|42296.3|42276.3|42251.3|42231.3|20
1758522600000|2025-09-22 06:30:00|42283.8|42263.8|42258.8|42238.8|42283.8|42263.8|42256.3|42236.3|13
1758522900000|2025-09-22 06:35:00|42261.3|42241.3|42258.8|42238.8|42278.8|42258.8|42256.3|42236.3|22
1758523200000|2025-09-22 06:40:00|42261.3|42241.3|42248.8|42228.8|42268.8|42248.8|42243.8|42223.8|10
1758523500000|2025-09-22 06:45:00|42241.3|42221.3|42223.8|42203.8|42248.8|42228.8|42218.8|42198.8|22
1758523800000|2025-09-22 06:50:00|42221.3|42201.3|42228.8|42208.8|42228.8|42208.8|42206.3|42186.3|15
1758524100000|2025-09-22 06:55:00|42226.3|42206.3|42251.3|42231.3|42253.8|42233.8|42226.3|42206.3|39
1758524400000|2025-09-22 07:00:00|42243.8|42223.8|42166.3|42146.3|42301.3|42281.3|42118.8|42098.8|606
1758524700000|2025-09-22 07:05:00|42171.3|42151.3|42113.8|42093.8|42198.8|42178.8|42113.8|42093.8|268
1758525000000|2025-09-22 07:10:00|42116.3|42096.3|42086.3|42066.3|42138.8|42118.8|42046.3|42026.3|235
1758525300000|2025-09-22 07:15:00|42088.8|42068.8|41978.8|41958.8|42093.8|42073.8|41961.3|41941.3|300
1758525600000|2025-09-22 07:20:00|41976.3|41956.3|41971.3|41951.3|42026.3|42006.3|41953.8|41933.8|197
1758525900000|2025-09-22 07:25:00|41973.8|41953.8|41956.3|41936.3|42013.8|41993.8|41931.3|41911.3|232
1758526200000|2025-09-22 07:30:00|41958.8|41938.8|42018|41998|42053.5|42033.5|41958.8|41938.8|246
1758526500000|2025-09-22 07:35:00|42020.5|42000.5|42015.5|41995.5|42060.5|42040.5|42013|41993|108
1758526800000|2025-09-22 07:40:00|42013|41993|42085.5|42065.5|42088|42068|42010.5|41990.5|90
1758527100000|2025-09-22 07:45:00|42083|42063|42078|42058|42090.5|42070.5|42018|41998|143
1758527400000|2025-09-22 07:50:00|42080.5|42060.5|42123|42103|42155.5|42135.5|42078|42058|131
1758527700000|2025-09-22 07:55:00|42125.5|42105.5|42163|42143|42170.5|42150.5|42103|42083|107
1758528000000|2025-09-22 08:00:00|42158|42138|42198|42178|42210.5|42190.5|42150.5|42130.5|125
1758528300000|2025-09-22 08:05:00|42200.5|42180.5|42203|42183|42225.5|42205.5|42190.5|42170.5|65
1758528600000|2025-09-22 08:10:00|42205.5|42185.5|42253|42233|42255.5|42235.5|42190.5|42170.5|125
1758528900000|2025-09-22 08:15:00|42255.5|42235.5|42257.6|42237.6|42280.1|42260.1|42235.5|42215.5|96
1758529200000|2025-09-22 08:20:00|42260.1|42240.1|42230.1|42210.1|42267.6|42247.6|42230.1|42210.1|56
1758529500000|2025-09-22 08:25:00|42232.6|42212.6|42237.6|42217.6|42257.6|42237.6|42230.1|42210.1|84
1758529800000|2025-09-22 08:30:00|42235.1|42215.1|42247.6|42227.6|42252.6|42232.6|42220.1|42200.1|47
1758530100000|2025-09-22 08:35:00|42245.1|42225.1|42262.6|42242.6|42272.6|42252.6|42217.6|42197.6|46
1758530400000|2025-09-22 08:40:00|42265.1|42245.1|42270.1|42250.1|42280.1|42260.1|42255.1|42235.1|84
1758530700000|2025-09-22 08:45:00|42267.6|42247.6|42225.1|42205.1|42277.6|42257.6|42225.1|42205.1|30
1758531000000|2025-09-22 08:50:00|42222.6|42202.6|42235.1|42215.1|42247.6|42227.6|42212.6|42192.6|47
1758531300000|2025-09-22 08:55:00|42237.6|42217.6|42247.6|42227.6|42265.1|42245.1|42222.6|42202.6|48
1758531600000|2025-09-22 09:00:00|42250.1|42230.1|42227.6|42207.6|42272.6|42252.6|42212.6|42192.6|114
1758531900000|2025-09-22 09:05:00|42230.1|42210.1|42197.6|42177.6|42230.1|42210.1|42192.6|42172.6|138
1758532200000|2025-09-22 09:10:00|42200.1|42180.1|42160.1|42140.1|42220.1|42200.1|42157.6|42137.6|93
1758532500000|2025-09-22 09:15:00|42162.6|42142.6|42185.1|42165.1|42202.6|42182.6|42155.1|42135.1|58
1758532800000|2025-09-22 09:20:00|42187.6|42167.6|42187.6|42167.6|42200.1|42180.1|42165.1|42145.1|42
1758533100000|2025-09-22 09:25:00|42185.1|42165.1|42200.1|42180.1|42202.6|42182.6|42165.1|42145.1|58
1758533400000|2025-09-22 09:30:00|42205.1|42185.1|42215.1|42195.1|42227.6|42207.6|42202.6|42182.6|38
1758533700000|2025-09-22 09:35:00|42212.6|42192.6|42162.6|42142.6|42217.6|42197.6|42150.1|42130.1|53
1758534000000|2025-09-22 09:40:00|42160.1|42140.1|42200.1|42180.1|42200.1|42180.1|42160.1|42140.1|38
1758534300000|2025-09-22 09:45:00|42197.6|42177.6|42170.1|42150.1|42197.6|42177.6|42165.1|42145.1|50
1758534600000|2025-09-22 09:50:00|42167.6|42147.6|42167.6|42147.6|42190.1|42170.1|42157.6|42137.6|43
1758534900000|2025-09-22 09:55:00|42165.1|42145.1|42150.1|42130.1|42170.1|42150.1|42130.1|42110.1|82
1758535200000|2025-09-22 10:00:00|42152.6|42132.6|42157.6|42137.6|42167.6|42147.6|42112.6|42092.6|98
1758535500000|2025-09-22 10:05:00|42160.1|42140.1|42162.6|42142.6|42170.1|42150.1|42147.6|42127.6|31
1758535800000|2025-09-22 10:10:00|42165.1|42145.1|42215.1|42195.1|42217.6|42197.6|42162.6|42142.6|33
1758536100000|2025-09-22 10:15:00|42212.6|42192.6|42235.1|42215.1|42237.6|42217.6|42205.1|42185.1|51
1758536400000|2025-09-22 10:20:00|42232.6|42212.6|42257.6|42237.6|42272.6|42252.6|42227.6|42207.6|176
1758536700000|2025-09-22 10:25:00|42255.1|42235.1|42265.1|42245.1|42290.1|42270.1|42252.6|42232.6|180
1758537000000|2025-09-22 10:30:00|42262.6|42242.6|42265.1|42245.1|42292.6|42272.6|42262.6|42242.6|47
1758537300000|2025-09-22 10:35:00|42267.6|42247.6|42275.1|42255.1|42277.6|42257.6|42255.1|42235.1|43
1758537600000|2025-09-22 10:40:00|42277.6|42257.6|42257.6|42237.6|42285.1|42265.1|42257.6|42237.6|13
1758537900000|2025-09-22 10:45:00|42255.1|42235.1|42256.6|42236.6|42257.6|42237.6|42240.7|42220.7|60
1758538200000|2025-09-22 10:50:00|42259.1|42239.1|42226.6|42206.6|42271.6|42251.6|42224.1|42204.1|73
1758538500000|2025-09-22 10:55:00|42229.1|42209.1|42234.1|42214.1|42246.6|42226.6|42221.6|42201.6|33
1758538800000|2025-09-22 11:00:00|42231.6|42211.6|42251.6|42231.6|42271.6|42251.6|42221.6|42201.6|78
1758539100000|2025-09-22 11:05:00|42254.1|42234.1|42234.1|42214.1|42256.6|42236.6|42226.6|42206.6|26
1758539400000|2025-09-22 11:10:00|42239.1|42219.1|42186.6|42166.6|42239.1|42219.1|42186.6|42166.6|42
1758539700000|2025-09-22 11:15:00|42189.1|42169.1|42214.1|42194.1|42221.6|42201.6|42181.6|42161.6|58
1758540000000|2025-09-22 11:20:00|42218|42198|42225.5|42205.5|42230.5|42210.5|42213|42193|18
1758540300000|2025-09-22 11:25:00|42228|42208|42225.5|42205.5|42230.5|42210.5|42210.5|42190.5|38
1758540600000|2025-09-22 11:30:00|42223.6|42203.6|42236.1|42216.1|42238.6|42218.6|42221.1|42201.1|18
1758540900000|2025-09-22 11:35:00|42238.6|42218.6|42233.6|42213.6|42238.6|42218.6|42223.6|42203.6|15
1758541200000|2025-09-22 11:40:00|42231.6|42211.6|42239.1|42219.1|42251.6|42231.6|42229.1|42209.1|8
1758541500000|2025-09-22 11:45:00|42241.6|42221.6|42186.6|42166.6|42241.6|42221.6|42186.6|42166.6|31
1758541800000|2025-09-22 11:50:00|42189.4|42169.4|42211.9|42191.9|42224.4|42204.4|42179.4|42159.4|162
1758542100000|2025-09-22 11:55:00|42214.4|42194.4|42184.4|42164.4|42214.4|42194.4|42181.9|42161.9|25
1758542400000|2025-09-22 12:00:00|42185.1|42165.1|42195.1|42175.1|42205.1|42185.1|42175.1|42155.1|49
1758542700000|2025-09-22 12:05:00|42197.6|42177.6|42242.6|42222.6|42245.1|42225.1|42195.1|42175.1|58
1758543000000|2025-09-22 12:10:00|42238.3|42218.3|42248.3|42228.3|42255.8|42235.8|42238.3|42218.3|42
1758543300000|2025-09-22 12:15:00|42245.8|42225.8|42255.8|42235.8|42265.8|42245.8|42245.8|42225.8|19
1758543600000|2025-09-22 12:20:00|42256.4|42236.4|42271.4|42251.4|42276.4|42256.4|42253.9|42233.9|49
1758543900000|2025-09-22 12:25:00|42273.9|42253.9|42273.9|42253.9|42283.9|42263.9|42256.4|42236.4|21
1758544200000|2025-09-22 12:30:00|42275.4|42255.4|42272.9|42252.9|42280.4|42260.4|42252.9|42232.9|43
1758544500000|2025-09-22 12:35:00|42275.4|42255.4|42255.4|42235.4|42280.4|42260.4|42242.9|42222.9|29
1758544800000|2025-09-22 12:40:00|42255.9|42235.9|42260.9|42240.9|42278.4|42258.4|42250.9|42230.9|25
1758545100000|2025-09-22 12:45:00|42263.4|42243.4|42258.4|42238.4|42280.9|42260.9|42248.4|42228.4|25
1758545400000|2025-09-22 12:50:00|42257.9|42237.9|42237.9|42217.9|42265.4|42245.4|42235.4|42215.4|11
1758545700000|2025-09-22 12:55:00|42240.4|42220.4|42232.9|42212.9|42257.9|42237.9|42232.9|42212.9|20
1758546000000|2025-09-22 13:00:00|42232|42212|42277|42257|42282|42262|42227|42207|28
1758546300000|2025-09-22 13:05:00|42274.5|42254.5|42274.5|42254.5|42287|42267|42264.5|42244.5|30
1758546600000|2025-09-22 13:10:00|42271.3|42251.3|42256.3|42236.3|42273.8|42253.8|42246.3|42226.3|28
1758546900000|2025-09-22 13:15:00|42258.8|42238.8|42226.3|42206.3|42261.3|42241.3|42221.3|42201.3|51
1758547200000|2025-09-22 13:20:00|42229.8|42209.8|42269.8|42249.8|42269.8|42249.8|42229.8|42209.8|28
1758547500000|2025-09-22 13:25:00|42267.3|42247.3|42269.8|42249.8|42279.8|42259.8|42259.8|42239.8|27
1758547800000|2025-09-22 13:30:00|42271.6|42251.6|42314.1|42294.1|42316.6|42296.6|42256.6|42236.6|109
1758548100000|2025-09-22 13:35:00|42311.6|42291.6|42304.1|42284.1|42334.1|42314.1|42301.6|42281.6|106
1758548400000|2025-09-22 13:40:00|42305.7|42285.7|42298.2|42278.2|42345.7|42325.7|42295.7|42275.7|98
1758548700000|2025-09-22 13:45:00|42295.7|42275.7|42315.7|42295.7|42323.2|42303.2|42293.2|42273.2|68
1758549000000|2025-09-22 13:50:00|42313.9|42293.9|42336.4|42316.4|42336.4|42316.4|42308.9|42288.9|91
1758549300000|2025-09-22 13:55:00|42338.9|42318.9|42356.4|42336.4|42368.9|42348.9|42328.9|42308.9|132
1758549600000|2025-09-22 14:00:00|42359.2|42339.2|42351.7|42331.7|42366.7|42346.7|42334.2|42314.2|77
1758549900000|2025-09-22 14:05:00|42354.2|42334.2|42374.2|42354.2|42379.2|42359.2|42346.7|42326.7|51
1758550200000|2025-09-22 14:10:00|42372.9|42352.9|42345.4|42325.4|42377.9|42357.9|42340.4|42320.4|57
1758550500000|2025-09-22 14:15:00|42342.9|42322.9|42317.9|42297.9|42362.9|42342.9|42312.9|42292.9|68
1758550800000|2025-09-22 14:20:00|42320.1|42300.1|42332.6|42312.6|42347.6|42327.6|42317.6|42297.6|35
1758551100000|2025-09-22 14:25:00|42330.1|42310.1|42327.6|42307.6|42352.6|42332.6|42325.1|42305.1|41
1758551400000|2025-09-22 14:30:00|42325.1|42305.1|42307.6|42287.6|42335.1|42315.1|42307.6|42287.6|61
1758551700000|2025-09-22 14:35:00|42312.6|42292.6|42310.1|42290.1|42337.6|42317.6|42302.6|42282.6|56
1758552000000|2025-09-22 14:40:00|42308.3|42288.3|42340.8|42320.8|42340.8|42320.8|42305.8|42285.8|28
1758552300000|2025-09-22 14:45:00|42343.3|42323.3|42353.3|42333.3|42370.8|42350.8|42340.8|42320.8|64
1758552600000|2025-09-22 14:50:00|42350.7|42330.7|42363.2|42343.2|42368.2|42348.2|42338.2|42318.2|46
1758552900000|2025-09-22 14:55:00|42358.2|42338.2|42353.2|42333.2|42383.2|42363.2|42353.2|42333.2|72
1758553200000|2025-09-22 15:00:00|42351.5|42331.5|42374|42354|42381.5|42361.5|42351.5|42331.5|78
1758553500000|2025-09-22 15:05:00|42371.5|42351.5|42394|42374|42396.5|42376.5|42371.5|42351.5|42
1758553800000|2025-09-22 15:10:00|42395.2|42375.2|42382.7|42362.7|42405.2|42385.2|42380.2|42360.2|78
1758554100000|2025-09-22 15:15:00|42380.2|42360.2|42392.7|42372.7|42397.7|42377.7|42372.7|42352.7|113
1758554400000|2025-09-22 15:20:00|42390.7|42370.7|42413.2|42393.2|42435.7|42415.7|42390.7|42370.7|265
1758554700000|2025-09-22 15:25:00|42415.7|42395.7|42445.7|42425.7|42448.2|42428.2|42405.7|42385.7|207
1758555000000|2025-09-22 15:30:00|42443.2|42423.2|42435.7|42415.7|42465.7|42445.7|42430.7|42410.7|260
1758555300000|2025-09-22 15:35:00|42430.7|42410.7|42405.7|42385.7|42430.7|42410.7|42400.7|42380.7|172
1758555600000|2025-09-22 15:40:00|42408.2|42388.2|42395.7|42375.7|42420.7|42400.7|42393.2|42373.2|67
1758555900000|2025-09-22 15:45:00|42398.2|42378.2|42400.7|42380.7|42403.2|42383.2|42393.2|42373.2|18
1758556200000|2025-09-22 15:50:00|42403.2|42378.2|42398.2|42373.2|42408.2|42383.2|42398.2|42368.2|14
1758556500000|2025-09-22 15:55:00|42393.2|42368.2|42383.2|42358.2|42393.2|42368.2|42368.2|42343.2|41
1758556800000|2025-09-22 16:00:00|42388.2|42353.2|42398.2|42368.2|42398.2|42368.2|42383.2|42353.2|14
1758557100000|2025-09-22 16:05:00|42393.2|42363.2|42408.2|42383.2|42408.2|42383.2|42393.2|42363.2|6
1758557400000|2025-09-22 16:10:00|42403.2|42378.2|42423.2|42398.2|42428.2|42403.2|42403.2|42378.2|30
1758557700000|2025-09-22 16:15:00|42418.2|42393.2|42433.2|42408.2|42438.2|42413.2|42418.2|42388.2|10
1758558000000|2025-09-22 16:20:00|42438.2|42413.2|42448.2|42423.2|42448.2|42423.2|42433.2|42413.2|15
1758558300000|2025-09-22 16:25:00|42443.2|42418.2|42458.2|42433.2|42463.2|42433.2|42443.2|42418.2|14
1758558600000|2025-09-22 16:30:00|42453.2|42428.2|42463.2|42438.2|42463.2|42438.2|42453.2|42423.2|6
1758558900000|2025-09-22 16:35:00|42468.2|42433.2|42473.2|42448.2|42473.2|42448.2|42463.2|42433.2|6
1758559200000|2025-09-22 16:40:00|42468.2|42443.2|42463.2|42433.2|42473.2|42448.2|42458.2|42433.2|11
1758559500000|2025-09-22 16:45:00|42458.2|42428.2|42468.2|42443.2|42473.2|42448.2|42453.2|42428.2|5
1758559800000|2025-09-22 16:50:00|42473.2||42468.2||42473.2||42468.2||4
1758560100000|2025-09-22 16:55:00|42473.2|42448.2|42478.2|42448.2|42478.2|42448.2|42468.2|42443.2|9
1758560400000|2025-09-22 17:00:00||42453.2||42453.2||42453.2||42448.2|2
1758560700000|2025-09-22 17:05:00|42483.2|42448.2|42483.2|42453.2|42483.2|42453.2|42473.2|42448.2|12
1758561000000|2025-09-22 17:10:00|42478.2|42458.2|42478.2|42453.2|42483.2|42458.2|42478.2|42453.2|4
1758561300000|2025-09-22 17:15:00|42483.2|42458.2|42478.2|42453.2|42488.2|42463.2|42478.2|42453.2|4
1758561600000|2025-09-22 17:20:00|42473.2|42448.2|42488.2|42458.2|42488.2|42463.2|42473.2|42448.2|10
1758561900000|2025-09-22 17:25:00|42483.2|42463.2|42498.2|42468.2|42498.2|42473.2|42483.2|42458.2|8
1758562200000|2025-09-22 17:30:00|42503.2|42473.2|42498.2|42473.2|42508.2|42483.2|42498.2|42473.2|11
1758562500000|2025-09-22 17:35:00|42503.2|42468.2|42508.2|42483.2|42508.2|42483.2|42498.2|42468.2|2
1758562800000|2025-09-22 17:40:00|42513.2|42478.2|42513.2|42483.2|42518.2|42488.2|42513.2|42478.2|5
1758563100000|2025-09-22 17:45:00|42508.2|42478.2|42503.2|42478.2|42513.2|42483.2|42503.2|42473.2|1
1758563400000|2025-09-22 17:50:00|42508.2|42473.2|42508.2|42478.2|42508.2|42483.2|42503.2|42473.2|2
1758563700000|2025-09-22 17:55:00|42503.2|42483.2|42503.2|42478.2|42508.2|42483.2|42498.2|42473.2|3
1758564000000|2025-09-22 18:00:00|42498.2|42473.2|42498.2|42468.2|42498.2|42478.2|42493.2|42468.2|0
1758564300000|2025-09-22 18:05:00|42493.2|42473.2|42498.2|42473.2|42498.2|42473.2|42493.2|42463.2|12
1758564600000|2025-09-22 18:10:00|42503.2|42478.2|42508.2|42483.2|42513.2|42488.2|42503.2|42478.2|5
1758564900000|2025-09-22 18:15:00|42513.2|42488.2|42513.2|42483.2|42518.2|42488.2|42513.2|42483.2|7
1758565200000|2025-09-22 18:20:00|42508.2|42488.2|42518.2|42493.2|42518.2|42493.2|42508.2|42483.2|2
1758565500000|2025-09-22 18:25:00|42513.2|42488.2|42513.2|42493.2|42518.2|42493.2|42513.2|42483.2|5
1758565800000|2025-09-22 18:30:00|42510.7|42490.7|42503.2|42483.2|42510.7|42490.7|42503.2|42483.2|2
1758566100000|2025-09-22 18:35:00|42505.7|42485.7|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|3
1758566400000|2025-09-22 18:40:00|42513.2|42493.2|42513.2|42493.2|42515.7|42495.7|42510.7|42490.7|8
1758566700000|2025-09-22 18:45:00|42510.7|42490.7|42513.2|42493.2|42513.2|42493.2|42510.7|42490.7|0
1758567000000|2025-09-22 18:50:00|42510.7|42490.7|42515.7|42495.7|42520.7|42500.7|42510.7|42490.7|5
1758567300000|2025-09-22 18:55:00|42518.2|42498.2|42515.7|42495.7|42520.7|42500.7|42513.2|42493.2|1
1758567600000|2025-09-22 19:00:00|42518.2|42498.2|42515.7|42495.7|42518.2|42498.2|42515.7|42495.7|8
1758567900000|2025-09-22 19:05:00|42510.7|42490.7|42510.7|42490.7|42515.7|42495.7|42510.7|42490.7|8
1758568200000|2025-09-22 19:10:00|42513.2|42493.2|42515.7|42495.7|42520.7|42500.7|42513.2|42493.2|3
1758568500000|2025-09-22 19:15:00|42518.2|42498.2|42518.2|42498.2|42520.7|42500.7|42510.7|42490.7|10
1758568800000|2025-09-22 19:20:00|42520.7|42500.7|42520.7|42500.7|42520.7|42500.7|42515.7|42495.7|6
1758569100000|2025-09-22 19:25:00|42523.2|42503.2|42520.7|42500.7|42523.2|42503.2|42518.2|42498.2|11
1758569400000|2025-09-22 19:30:00|42518.2|42498.2|42540.7|42520.7|42545.7|42525.7|42515.7|42495.7|75
1758569700000|2025-09-22 19:35:00|42543.2|42523.2|42538.2|42518.2|42543.2|42523.2|42525.7|42505.7|30
1758570000000|2025-09-22 19:40:00|42540.7|42520.7|42533.2|42513.2|42543.2|42523.2|42528.2|42508.2|1
1758570300000|2025-09-22 19:45:00|42535.7|42515.7|42533.2|42513.2|42538.2|42518.2|42528.2|42508.2|8
1758570600000|2025-09-22 19:50:00|42535.7|42515.7|42530.7|42510.7|42540.7|42520.7|42528.2|42508.2|7
1758570900000|2025-09-22 19:55:00|42528.2|42508.2|42525.7|42505.7|42538.2|42518.2|42523.2|42503.2|17
1758571200000|2025-09-22 20:00:00|42539.1|42499.1|42533|42493|42543.7|42503.7|42526|42486|0
1758571500000|2025-09-22 20:05:00|42532.9|42492.9|42512.1|42472.1|42532.9|42492.9|42509.8|42469.8|0
1758571800000|2025-09-22 20:10:00|42512.2|42472.2|42511.4|42471.4|42517.5|42477.5|42503.6|42463.6|0
1758572100000|2025-09-22 20:15:00|42512.9|42472.9|42514.4|42474.4|42520.6|42480.6|42509|42469|0
1758572400000|2025-09-22 20:20:00|42512.9|42472.9|42512.9|42472.9|42514.4|42474.4|42509|42469|0
1758572700000|2025-09-22 20:25:00|42512.1|42472.1|42509|42469|42512.9|42472.9|42507.5|42467.5|0
1758573000000|2025-09-22 20:30:00|42509.1|42469.1|42513.7|42473.7|42516|42476|42507.5|42467.5|0
1758573300000|2025-09-22 20:35:00|42514.4|42474.4|42519.1|42479.1|42520.6|42480.6|42513.7|42473.7|0
1758573600000|2025-09-22 20:40:00|42519|42479|42517.6|42477.6|42519.8|42479.8|42513|42473|0
1758573900000|2025-09-22 20:45:00|42517.5|42477.5|42520.7|42480.7|42523|42483|42514.5|42474.5|0
1758574200000|2025-09-22 20:50:00|42520.6|42480.6|42527.6|42487.6|42536.1|42496.1|42519.1|42479.1|0
1758574500000|2025-09-22 20:55:00|42526.1|42486.1|42527.6|42487.6|42530.7|42490.7|42521.4|42481.4|0
1758574800000|2025-09-22 21:00:00|42527.5|42487.5|42532.2|42492.2|42532.2|42492.2|42522.2|42482.2|0
1758575100000|2025-09-22 21:05:00|42534.5|42494.5|42533.8|42493.8|42534.5|42494.5|42533.8|42493.8|0
1758575400000|2025-09-22 21:10:00|42534.5|42494.5|42535.3|42495.3|42538.4|42498.4|42534.5|42494.5|0
1758575700000|2025-09-22 21:15:00|42536.1|42496.1|42535.3|42495.3|42539.2|42499.2|42535.3|42495.3|0
1758576000000|2025-09-22 21:20:00|42535.4|42495.4|42533.1|42493.1|42535.4|42495.4|42533.1|42493.1|0
1758576300000|2025-09-22 21:25:00|42533.9|42493.9|42533.9|42493.9|42533.9|42493.9|42533.9|42493.9|0
1758576600000|2025-09-22 21:30:00|42533.1|42493.1|42533.1|42493.1|42533.9|42493.9|42533.1|42493.1|0
1758576900000|2025-09-22 21:35:00|42533.9|42493.9|42534.6|42494.6|42534.6|42494.6|42533.1|42493.1|0
1758577200000|2025-09-22 21:40:00|42534.7|42494.7|42536.2|42496.2|42536.2|42496.2|42534.7|42494.7|0
1758577500000|2025-09-22 21:45:00|42536.1|42496.1|42534.6|42494.6|42536.1|42496.1|42533.9|42493.9|0
1758577800000|2025-09-22 21:50:00|42533.9|42493.9|42533.9|42493.9|42534.6|42494.6|42533.9|42493.9|0
1758578100000|2025-09-22 21:55:00|42534.6|42494.6|42535.4|42495.4|42535.4|42495.4|42534.6|42494.6|0
1758578400000|2025-09-22 22:00:00|42535.3|42495.3|42526.9|42486.9|42537|42497|42520.7|42480.7|0
1758578700000|2025-09-22 22:05:00|42527.7|42487.7|42520.8|42480.8|42533.1|42493.1|42520.7|42480.7|0
1758579000000|2025-09-22 22:10:00|42520.7|42480.7|42514.6|42474.6|42523.8|42483.8|42512.3|42472.3|0
1758579300000|2025-09-22 22:15:00|42513.8|42473.8|42516.9|42476.9|42520.7|42480.7|42512.3|42472.3|0
1758579600000|2025-09-22 22:20:00|42516.1|42476.1|42513.8|42473.8|42522.3|42482.3|42513|42473|0
1758579900000|2025-09-22 22:25:00|42514.6|42474.6|42514.6|42474.6|42519.2|42479.2|42513|42473|0
1758580200000|2025-09-22 22:30:00|42516.1|42476.1|42513.8|42473.8|42516.9|42476.9|42512.3|42472.3|0
1758580500000|2025-09-22 22:35:00|42512.3|42472.3|42516.9|42476.9|42519.2|42479.2|42509.2|42469.2|0
1758580800000|2025-09-22 22:40:00|42517.7|42477.7|42510|42470|42518.4|42478.4|42510|42470|0
1758581100000|2025-09-22 22:45:00|42509.9|42469.9|42506.9|42466.9|42510.7|42470.7|42506.1|42466.1|0
1758581400000|2025-09-22 22:50:00|42507.6|42467.6|42515.3|42475.3|42515.3|42475.3|42506.1|42466.1|0
1758581700000|2025-09-22 22:55:00|42515.4|42475.4|42523.8|42483.8|42526.9|42486.9|42513.8|42473.8|0
1758582000000|2025-09-22 23:00:00|42523.9|42483.9|42530.1|42490.1|42530.8|42490.8|42521.6|42481.6|0
1758582300000|2025-09-22 23:05:00|42530.8|42490.8|42525.5|42485.5|42530.9|42490.9|42524.7|42484.7|0
1758582600000|2025-09-22 23:10:00|42525.4|42485.4|42524.7|42484.7|42525.5|42485.5|42522.4|42482.4|0
1758582900000|2025-09-22 23:15:00|42523.9|42483.9|42523.1|42483.1|42527.8|42487.8|42522.4|42482.4|0
1758583200000|2025-09-22 23:20:00|42523.2|42483.2|42519.3|42479.3|42524.7|42484.7|42517|42477|0
1758583500000|2025-09-22 23:25:00|42520.1|42480.1|42523.9|42483.9|42525.5|42485.5|42520.1|42480.1|0
1758583800000|2025-09-22 23:30:00|42522.4|42482.4|42527.8|42487.8|42527.8|42487.8|42520.8|42480.8|0
1758584100000|2025-09-22 23:35:00|42527|42487|42532.4|42492.4|42534.7|42494.7|42526.2|42486.2|0
1758584400000|2025-09-22 23:40:00|42530.9|42490.9|42534.7|42494.7|42538.6|42498.6|42530.9|42490.9|0
1758584700000|2025-09-22 23:45:00|42535.5|42495.5|42536.3|42496.3|42537.8|42497.8|42531.6|42491.6|0
1758585000000|2025-09-22 23:50:00|42536.2|42496.2|42534.7|42494.7|42537.8|42497.8|42533.2|42493.2|0
1758585300000|2025-09-22 23:55:00|42535.5|42495.5|42533.2|42493.2|42536.3|42496.3|42533.2|42493.2|0
1758585600000|2025-09-23 00:00:00|42533.9|42493.9|42539.3|42499.3|42539.3|42499.3|42526.2|42486.2|0
1758585900000|2025-09-23 00:05:00|42539.4|42499.4|42530.1|42490.1|42540.1|42500.1|42530.1|42490.1|0
1758586200000|2025-09-23 00:10:00|42529.3|42489.3|42529.3|42489.3|42531.6|42491.6|42520.8|42480.8|0
1758586500000|2025-09-23 00:15:00|42530.1|42490.1|42543.7|42503.7|42558.7|42518.7|42529.3|42489.3|0
1758586800000|2025-09-23 00:20:00|42551.2|42511.2|42543.6|42503.6|42551.3|42511.3|42536|42496|0
1758587100000|2025-09-23 00:25:00|42539.9|42499.9|42536.1|42496.1|42539.9|42499.9|42528.6|42488.6|0
1758587400000|2025-09-23 00:30:00|42536|42496|42536.2|42496.2|42543.7|42503.7|42536|42496|0
1758587700000|2025-09-23 00:35:00|42536.1|42496.1|42536.2|42496.2|42536.3|42496.3|42536.1|42496.1|0
1758588000000|2025-09-23 00:40:00|42536.1|42496.1|42543.6|42503.6|42543.7|42503.7|42536|42496|0
1758588300000|2025-09-23 00:45:00|42536.1|42496.1|42536.2|42496.2|42536.3|42496.3|42536.1|42496.1|0
1758588600000|2025-09-23 00:50:00|42536.3|42496.3|42528.7|42488.7|42544|42504|42528.7|42488.7|0
1758588900000|2025-09-23 00:55:00|42528.6|42488.6|42521|42481|42528.6|42488.6|42521|42481|0
1758589200000|2025-09-23 01:00:00|42521.1|42481.1|42521.1|42481.1|42528.7|42488.7|42520.9|42480.9|0
1758589500000|2025-09-23 01:05:00|42521|42481|42528.6|42488.6|42532.3|42492.3|42521|42481|0
1758589800000|2025-09-23 01:10:00|42528.7|42488.7|42543.7|42503.7|42551.2|42511.2|42528.6|42488.6|0
1758590100000|2025-09-23 01:15:00|42547.4|42507.4|42543.9|42503.9|42551.4|42511.4|42536.1|42496.1|0
1758590400000|2025-09-23 01:20:00|42543.8|42503.8|42540|42500|42543.9|42503.9|42539.9|42499.9|0
1758590700000|2025-09-23 01:25:00|42536.2|42496.2|42540.1|42500.1|42540.2|42500.2|42532.5|42492.5|0
1758591000000|2025-09-23 01:30:00|42536.3|42496.3|42532.6|42492.6|42536.5|42496.5|42532.5|42492.5|0
1758591300000|2025-09-23 01:35:00|42532.7|42492.7|42536.5|42496.5|42536.5|42496.5|42528.9|42488.9|0
1758591600000|2025-09-23 01:40:00|42536.4|42496.4|42521.4|42481.4|42536.5|42496.5|42513.8|42473.8|0
1758591900000|2025-09-23 01:45:00|42521.5|42481.5|42528.9|42488.9|42532.8|42492.8|42521.4|42481.4|0
1758592200000|2025-09-23 01:50:00|42528.8|42488.8|42528.7|42488.7|42536.2|42496.2|42528.6|42488.6|0
1758592500000|2025-09-23 01:55:00|42532.5|42492.5|42521.1|42481.1|42532.5|42492.5|42521.1|42481.1|0
1758592800000|2025-09-23 02:00:00|42521.2|42481.2|42528.7|42488.7|42536.3|42496.3|42521.1|42481.1|0
1758593100000|2025-09-23 02:05:00|42528.8|42488.8|42528.8|42488.8|42528.9|42488.9|42528.7|42488.7|0
1758593400000|2025-09-23 02:10:00|42528.9|42488.9|42528.9|42488.9|42529|42489|42521.4|42481.4|0
1758593700000|2025-09-23 02:15:00|42529|42489|42525.2|42485.2|42529|42489|42521.3|42481.3|0
1758594000000|2025-09-23 02:20:00|42528.9|42488.9|42521.4|42481.4|42529|42489|42521.4|42481.4|0
1758594300000|2025-09-23 02:25:00|42517.6|42477.6|42506.2|42466.2|42517.6|42477.6|42506.1|42466.1|0
1758594600000|2025-09-23 02:30:00|42506.3|42466.3|42506.4|42466.4|42513.9|42473.9|42506.1|42466.1|0
1758594900000|2025-09-23 02:35:00|42506.3|42466.3|42506.4|42466.4|42513.9|42473.9|42506.3|42466.3|0
1758595200000|2025-09-23 02:40:00|42506.5|42466.5|42506.4|42466.4|42506.5|42466.5|42506.4|42466.4|0
1758595500000|2025-09-23 02:45:00|42506.5|42466.5|42506.4|42466.4|42506.5|42466.5|42506.3|42466.3|0
1758595800000|2025-09-23 02:50:00|42506.3|42466.3|42506.2|42466.2|42506.4|42466.4|42506.2|42466.2|0
1758596100000|2025-09-23 02:55:00|42506.3|42466.3|42510|42470|42513.8|42473.8|42506.2|42466.2|0
1758596400000|2025-09-23 03:00:00|42506.3|42466.3|42506.3|42466.3|42513.9|42473.9|42506.3|42466.3|0
1758596700000|2025-09-23 03:05:00|42506.4|42466.4|42506.4|42466.4|42513.9|42473.9|42506.4|42466.4|0
1758597000000|2025-09-23 03:10:00|42506.3|42466.3|42513.9|42473.9|42513.9|42473.9|42506.3|42466.3|0
1758597300000|2025-09-23 03:15:00|42506.4|42466.4|42529.1|42489.1|42529.1|42489.1|42506.4|42466.4|0
1758597600000|2025-09-23 03:20:00|42521.6|42481.6|42514|42474|42525.3|42485.3|42513.9|42473.9|0
1758597900000|2025-09-23 03:25:00|42513.9|42473.9|42525.1|42485.1|42525.2|42485.2|42513.9|42473.9|0
1758598200000|2025-09-23 03:30:00|42521.4|42481.4|42521.3|42481.3|42525.2|42485.2|42517.5|42477.5|0
1758598500000|2025-09-23 03:35:00|42521.4|42481.4|42528.8|42488.8|42528.9|42488.9|42521.3|42481.3|0
1758598800000|2025-09-23 03:40:00|42525|42485|42528.9|42488.9|42536.4|42496.4|42521.3|42481.3|0
1758599100000|2025-09-23 03:45:00|42532.6|42492.6|42532.6|42492.6|42536.4|42496.4|42525.1|42485.1|0
1758599400000|2025-09-23 03:50:00|42528.8|42488.8|42540.2|42500.2|42543.9|42503.9|42528.8|42488.8|0
1758599700000|2025-09-23 03:55:00|42536.4|42496.4|42528.8|42488.8|42536.4|42496.4|42528.8|42488.8|0
1758600000000|2025-09-23 04:00:00|42528.7|42488.7|42528.8|42488.8|42528.8|42488.8|42521.2|42481.2|0
1758600300000|2025-09-23 04:05:00|42521.3|42481.3|42523.3|42483.3|42528.8|42488.8|42519.4|42479.4|0
1758600600000|2025-09-23 04:10:00|42519.5|42479.5|42519.5|42479.5|42527.1|42487.1|42512|42472|0
1758600900000|2025-09-23 04:15:00|42515.8|42475.8|42515.7|42475.7|42519.5|42479.5|42511.9|42471.9|0
1758601200000|2025-09-23 04:20:00|42511.9|42471.9|42507.9|42467.9|42511.9|42471.9|42504.2|42464.2|0
1758601500000|2025-09-23 04:25:00|42508|42468|42511.7|42471.7|42511.7|42471.7|42504.1|42464.1|0
1758601800000|2025-09-23 04:30:00|42508|42468|42488.8|42448.8|42511.7|42471.7|42488.7|42448.7|0
1758602100000|2025-09-23 04:35:00|42485.1|42445.1|42496.5|42456.5|42496.6|42456.6|42485|42445|0
1758602400000|2025-09-23 04:40:00|42492.8|42452.8|42488.9|42448.9|42496.6|42456.6|42485.1|42445.1|0
1758602700000|2025-09-23 04:45:00|42489|42449|42492.7|42452.7|42496.6|42456.6|42488.9|42448.9|0
1758603000000|2025-09-23 04:50:00|42492.8|42452.8|42496.5|42456.5|42496.5|42456.5|42492.7|42452.7|0
1758603300000|2025-09-23 04:55:00|42496.6|42456.6|42496.5|42456.5|42500.4|42460.4|42496.5|42456.5|0
1758603600000|2025-09-23 05:00:00|42504|42464|42511.7|42471.7|42526.7|42486.7|42500.3|42460.3|0
1758603900000|2025-09-23 05:05:00|42511.8|42471.8|42511.6|42471.6|42519.2|42479.2|42511.6|42471.6|0
1758604200000|2025-09-23 05:10:00|42511.7|42471.7|42526.6|42486.6|42534.2|42494.2|42511.7|42471.7|0
1758604500000|2025-09-23 05:15:00|42526.5|42486.5|42515.2|42475.2|42526.6|42486.6|42511.3|42471.3|0
1758604800000|2025-09-23 05:20:00|42518.9|42478.9|42534.5|42494.5|42534.5|42494.5|42515.2|42475.2|0
1758605100000|2025-09-23 05:25:00|42534.4|42494.4|42542|42502|42542.1|42502.1|42527|42487|0
1758605400000|2025-09-23 05:30:00|42549.5|42509.5|42572.1|42532.1|42572.1|42532.1|42545.8|42505.8|0
1758605700000|2025-09-23 05:35:00|42564.6|42524.6|42564.9|42524.9|42587.4|42547.4|42564.6|42524.6|0
1758606000000|2025-09-23 05:40:00|42568.6|42528.6|42579.9|42539.9|42579.9|42539.9|42564.8|42524.8|0
1758606300000|2025-09-23 05:45:00|42579.8|42539.8|42557.1|42517.1|42579.8|42539.8|42557.1|42517.1|0
1758606600000|2025-09-23 05:50:00|42557.2|42517.2|42534.7|42494.7|42564.8|42524.8|42527.2|42487.2|0
1758606900000|2025-09-23 05:55:00|42519.7|42479.7|42508.3|42468.3|42519.7|42479.7|42497.1|42457.1|0
1758607200000|2025-09-23 06:00:00|42525.5|42505.5|42520.5|42500.5|42555.5|42535.5|42510.5|42490.5|34
1758607500000|2025-09-23 06:05:00|42518|42498|42550.5|42530.5|42550.5|42530.5|42515.5|42495.5|12
1758607800000|2025-09-23 06:10:00|42548|42528|42555.5|42535.5|42575.5|42555.5|42543|42523|22
1758608100000|2025-09-23 06:15:00|42558|42538|42590.5|42570.5|42595.5|42575.5|42555.5|42535.5|28
1758608400000|2025-09-23 06:20:00|42588|42568|42560.5|42540.5|42593|42573|42555.5|42535.5|12
1758608700000|2025-09-23 06:25:00|42563|42543|42545.5|42525.5|42570.5|42550.5|42538|42518|16
1758609000000|2025-09-23 06:30:00|42548|42528|42545.5|42525.5|42550.5|42530.5|42540.5|42520.5|2
1758609300000|2025-09-23 06:35:00|42543|42523|42558|42538|42558|42538|42543|42523|6
1758609600000|2025-09-23 06:40:00|42555.5|42535.5|42555.5|42535.5|42563|42543|42550.5|42530.5|3
1758609900000|2025-09-23 06:45:00|42553|42533|42570.5|42550.5|42570.5|42550.5|42545.5|42525.5|29
1758610200000|2025-09-23 06:50:00|42573|42553|42553|42533|42573|42553|42548|42528|56
1758610500000|2025-09-23 06:55:00|42558|42538|42550.5|42530.5|42563|42543|42550.5|42530.5|65
1758610800000|2025-09-23 07:00:00|42548|42528|42485.5|42465.5|42585.5|42565.5|42475.5|42455.5|619
1758611100000|2025-09-23 07:05:00|42488|42468|42480.5|42460.5|42528|42508|42475.5|42455.5|148
1758611400000|2025-09-23 07:10:00|42478|42458|42478|42458|42543|42523|42470.5|42450.5|183
1758611700000|2025-09-23 07:15:00|42475.5|42455.5|42430.5|42410.5|42475.5|42455.5|42420.5|42400.5|160
1758612000000|2025-09-23 07:20:00|42428|42408|42308|42288|42428|42408|42303|42283|198
1758612300000|2025-09-23 07:25:00|42310.5|42290.5|42320.5|42300.5|42358|42338|42308|42288|165
1758612600000|2025-09-23 07:30:00|42323|42303|42363|42343|42378|42358|42318|42298|134
1758612900000|2025-09-23 07:35:00|42365.5|42345.5|42358|42338|42388|42368|42348|42328|119
1758613200000|2025-09-23 07:40:00|42363|42343|42378|42358|42390.5|42370.5|42338|42318|94
1758613500000|2025-09-23 07:45:00|42380.5|42360.5|42348|42328|42405.5|42385.5|42343|42323|111
1758613800000|2025-09-23 07:50:00|42347.6|42327.6|42352.6|42332.6|42377.6|42357.6|42342.6|42322.6|92
1758614100000|2025-09-23 07:55:00|42355.1|42335.1|42360.1|42340.1|42370.1|42350.1|42342.6|42322.6|81
1758614400000|2025-09-23 08:00:00|42361.1|42341.1|42401.1|42381.1|42418.6|42398.6|42356.1|42336.1|67
1758614700000|2025-09-23 08:05:00|42398.6|42378.6|42381.1|42361.1|42406.1|42386.1|42363.6|42343.6|68
1758615000000|2025-09-23 08:10:00|42380.8|42360.8|42410.8|42390.8|42418.3|42398.3|42375.8|42355.8|41
1758615300000|2025-09-23 08:15:00|42413.3|42393.3|42435.8|42415.8|42448.3|42428.3|42395.8|42375.8|80
1758615600000|2025-09-23 08:20:00|42433.4|42413.4|42473.4|42453.4|42488.4|42468.4|42430.9|42410.9|62
1758615900000|2025-09-23 08:25:00|42475.9|42455.9|42488.4|42468.4|42498.4|42478.4|42470.9|42450.9|53
1758616200000|2025-09-23 08:30:00|42488.2|42468.2|42470.7|42450.7|42508.2|42488.2|42443.2|42423.2|69
1758616500000|2025-09-23 08:35:00|42473.2|42453.2|42453.2|42433.2|42483.2|42463.2|42448.2|42428.2|37
1758616800000|2025-09-23 08:40:00|42452.2|42432.2|42484.7|42464.7|42489.7|42469.7|42452.2|42432.2|21
1758617100000|2025-09-23 08:45:00|42487.2|42467.2|42532.2|42512.2|42537.2|42517.2|42484.7|42464.7|40
1758617400000|2025-09-23 08:50:00|42529.7|42509.7|42529.7|42509.7|42539.7|42519.7|42509.7|42489.7|47
1758617700000|2025-09-23 08:55:00|42527.2|42507.2|42539.7|42519.7|42547.2|42527.2|42519.7|42499.7|43
1758618000000|2025-09-23 09:00:00|42541.2|42521.2|42571.2|42551.2|42573.7|42553.7|42531.2|42511.2|117
1758618300000|2025-09-23 09:05:00|42573.7|42553.7|42578.7|42558.7|42581.2|42561.2|42553.7|42533.7|52
1758618600000|2025-09-23 09:10:00|42576.8|42556.8|42599.3|42579.3|42599.3|42579.3|42564.3|42544.3|47
1758618900000|2025-09-23 09:15:00|42601.8|42581.8|42619.3|42599.3|42629.3|42609.3|42594.3|42574.3|74
1758619200000|2025-09-23 09:20:00|42617.5|42597.5|42580|42560|42622.5|42602.5|42577.5|42557.5|55
1758619500000|2025-09-23 09:25:00|42577.5|42557.5|42575|42555|42595|42575|42575|42555|31
1758619800000|2025-09-23 09:30:00|42576.3|42556.3|42578.8|42558.8|42593.8|42573.8|42568.8|42548.8|40
1758620100000|2025-09-23 09:35:00|42581.3|42561.3|42553.8|42533.8|42581.3|42561.3|42533.8|42513.8|33
1758620400000|2025-09-23 09:40:00|42554.6|42534.6|42584.6|42564.6|42589.6|42569.6|42549.6|42529.6|23
1758620700000|2025-09-23 09:45:00|42582.1|42562.1|42562.1|42542.1|42584.6|42564.6|42554.6|42534.6|17
1758621000000|2025-09-23 09:50:00|42562.2|42542.2|42567.2|42547.2|42582.2|42562.2|42557.2|42537.2|16
1758621300000|2025-09-23 09:55:00|42569.7|42549.7|42567.2|42547.2|42572.2|42552.2|42549.7|42529.7|15
1758621600000|2025-09-23 10:00:00|42567.1|42547.1|42547.1|42527.1|42569.6|42549.6|42534.6|42514.6|72
1758621900000|2025-09-23 10:05:00|42549.6|42529.6|42522.1|42502.1|42549.6|42529.6|42504.6|42484.6|42
1758622200000|2025-09-23 10:10:00|42521.5|42501.5|42526.5|42506.5|42534|42514|42519|42499|32
1758622500000|2025-09-23 10:15:00|42524|42504|42509|42489|42526.5|42506.5|42504|42484|40
1758622800000|2025-09-23 10:20:00|42510.9|42490.9|42500.9|42480.9|42510.9|42490.9|42475.9|42455.9|53
1758623100000|2025-09-23 10:25:00|42498.4|42478.4|42465.9|42445.9|42505.9|42485.9|42465.9|42445.9|37
1758623400000|2025-09-23 10:30:00|42466.6|42446.6|42449.1|42429.1|42471.6|42451.6|42446.6|42426.6|36
1758623700000|2025-09-23 10:35:00|42446.6|42426.6|42436.6|42416.6|42449.1|42429.1|42434.1|42414.1|21
1758624000000|2025-09-23 10:40:00|42436.5|42416.5|42439|42419|42444|42424|42424|42404|42
1758624300000|2025-09-23 10:45:00|42441.5|42421.5|42451.5|42431.5|42451.5|42431.5|42434|42414|14
1758624600000|2025-09-23 10:50:00|42451|42431|42468.5|42448.5|42476|42456|42448.5|42428.5|34
1758624900000|2025-09-23 10:55:00|42471|42451|42488.5|42468.5|42501|42481|42466|42446|28
1758625200000|2025-09-23 11:00:00|42486|42466|42486|42466|42488.5|42468.5|42466|42446|32
1758625500000|2025-09-23 11:05:00|42483.5|42463.5|42481|42461|42488.5|42468.5|42471|42451|41
1758625800000|2025-09-23 11:10:00|42484.1|42464.1|42511.6|42491.6|42516.6|42496.6|42484.1|42464.1|46
1758626100000|2025-09-23 11:15:00|42514.1|42494.1|42501.6|42481.6|42516.6|42496.6|42496.6|42476.6|29
1758626400000|2025-09-23 11:20:00|42500.2|42480.2|42525.2|42505.2|42525.2|42505.2|42500.2|42480.2|24
1758626700000|2025-09-23 11:25:00|42522.7|42502.7|42517.7|42497.7|42525.2|42505.2|42510.2|42490.2|37
1758627000000|2025-09-23 11:30:00|42515.5|42495.5|42518|42498|42528|42508|42505.5|42485.5|41
1758627300000|2025-09-23 11:35:00|42515.5|42495.5|42528|42508|42528|42508|42498|42478|51
1758627600000|2025-09-23 11:40:00|42528.2|42508.2|42530.7|42510.7|42535.7|42515.7|42523.2|42503.2|49
1758627900000|2025-09-23 11:45:00|42533.2|42513.2|42535.7|42515.7|42545.7|42525.7|42518.2|42498.2|24
1758628200000|2025-09-23 11:50:00|42534.6|42514.6|42552.1|42532.1|42554.6|42534.6|42534.6|42514.6|18
1758628500000|2025-09-23 11:55:00|42554.6|42534.6|42557.1|42537.1|42564.6|42544.6|42552.1|42532.1|25
1758628800000|2025-09-23 12:00:00|42555.6|42535.6|42583.1|42563.1|42590.6|42570.6|42555.6|42535.6|38
1758629100000|2025-09-23 12:05:00|42580.6|42560.6|42578.1|42558.1|42580.6|42560.6|42565.6|42545.6|40
1758629400000|2025-09-23 12:10:00|42578|42558|42580.5|42560.5|42585.5|42565.5|42568|42548|18
1758629700000|2025-09-23 12:15:00|42578|42558|42595.5|42575.5|42600.5|42580.5|42578|42558|31
1758630000000|2025-09-23 12:20:00|42596.1|42576.1|42596.1|42576.1|42603.6|42583.6|42586.1|42566.1|20
1758630300000|2025-09-23 12:25:00|42593.6|42573.6|42598.6|42578.6|42606.1|42586.1|42591.1|42571.1|16
1758630600000|2025-09-23 12:30:00|42600.8|42580.8|42595.8|42575.8|42608.3|42588.3|42585.8|42565.8|48
1758630900000|2025-09-23 12:35:00|42593.3|42573.3|42565.8|42545.8|42603.3|42583.3|42558.3|42538.3|31
1758631200000|2025-09-23 12:40:00|42566.5|42546.5|42541.5|42521.5|42569|42549|42529|42509|38
1758631500000|2025-09-23 12:45:00|42544|42524|42531.5|42511.5|42551.5|42531.5|42524|42504|19
1758631800000|2025-09-23 12:50:00|42531.2|42511.2|42566.2|42546.2|42578.7|42558.7|42531.2|42511.2|26
1758632100000|2025-09-23 12:55:00|42563.7|42543.7|42563.7|42543.7|42566.2|42546.2|42541.2|42521.2|10
1758632400000|2025-09-23 13:00:00|42561.9|42541.9|42571.9|42551.9|42586.9|42566.9|42556.9|42536.9|30
1758632700000|2025-09-23 13:05:00|42569.4|42549.4|42581.9|42561.9|42581.9|42561.9|42561.9|42541.9|45
1758633000000|2025-09-23 13:10:00|42582.9|42562.9|42575.4|42555.4|42590.4|42570.4|42570.4|42550.4|20
1758633300000|2025-09-23 13:15:00|42572.9|42552.9|42565.4|42545.4|42575.4|42555.4|42557.9|42537.9|35
1758633600000|2025-09-23 13:20:00|42568.3|42548.3|42620.8|42600.8|42625.8|42605.8|42565.8|42545.8|44
1758633900000|2025-09-23 13:25:00|42623.3|42603.3|42615.8|42595.8|42623.3|42603.3|42600.8|42580.8|39
1758634200000|2025-09-23 13:30:00|42614.3|42594.3|42654.3|42634.3|42659.3|42639.3|42591.8|42571.8|175
1758634500000|2025-09-23 13:35:00|42656.8|42636.8|42656.8|42636.8|42684.3|42664.3|42649.3|42629.3|110
1758634800000|2025-09-23 13:40:00|42654.1|42634.1|42654.1|42634.1|42671.6|42651.6|42641.6|42621.6|133
1758635100000|2025-09-23 13:45:00|42656.6|42636.6|42654.1|42634.1|42681.6|42661.6|42654.1|42634.1|92
1758635400000|2025-09-23 13:50:00|42655.7|42635.7|42628.2|42608.2|42673.2|42653.2|42613.2|42593.2|132
1758635700000|2025-09-23 13:55:00|42625.7|42605.7|42608.2|42588.2|42633.2|42613.2|42598.2|42578.2|80
1758636000000|2025-09-23 14:00:00|42609.1|42589.1|42581.6|42561.6|42621.6|42601.6|42576.6|42556.6|62
1758636300000|2025-09-23 14:05:00|42579.1|42559.1|42614.1|42594.1|42614.1|42594.1|42576.6|42556.6|65
1758636600000|2025-09-23 14:10:00|42612.4|42592.4|42627.4|42607.4|42637.4|42617.4|42602.4|42582.4|71
1758636900000|2025-09-23 14:15:00|42624.9|42604.9|42619.9|42599.9|42637.4|42617.4|42617.4|42597.4|51
1758637200000|2025-09-23 14:20:00|42618.9|42598.9|42618.9|42598.9|42626.4|42606.4|42601.4|42581.4|106
1758637500000|2025-09-23 14:25:00|42621.4|42601.4|42631.4|42611.4|42631.4|42611.4|42613.9|42593.9|52
1758637800000|2025-09-23 14:30:00|42630.4|42610.4|42620.4|42600.4|42635.4|42615.4|42615.4|42595.4|33
1758638100000|2025-09-23 14:35:00|42617.9|42597.9|42637.9|42617.9|42640.4|42620.4|42615.4|42595.4|20
1758638400000|2025-09-23 14:40:00|42638|42618|42670.5|42650.5|42670.5|42650.5|42638|42618|63
1758638700000|2025-09-23 14:45:00|42673|42653|42683|42663|42688|42668|42670.5|42650.5|62
1758639000000|2025-09-23 14:50:00|42681.6|42661.6|42666.6|42646.6|42686.6|42666.6|42661.6|42641.6|50
1758639300000|2025-09-23 14:55:00|42669.1|42649.1|42644.1|42624.1|42671.6|42651.6|42644.1|42624.1|50
1758639600000|2025-09-23 15:00:00|42644|42624|42604|42584|42646.5|42626.5|42589|42569|66
1758639900000|2025-09-23 15:05:00|42601.5|42581.5|42564|42544|42619|42599|42564|42544|64
1758640200000|2025-09-23 15:10:00|42565.1|42545.1|42545.1|42525.1|42565.1|42545.1|42542.6|42522.6|104
1758640500000|2025-09-23 15:15:00|42547.6|42527.6|42542.6|42522.6|42550.1|42530.1|42525.1|42505.1|136
1758640800000|2025-09-23 15:20:00|42543.1|42523.1|42565.6|42545.6|42570.6|42550.6|42535.6|42515.6|84
1758641100000|2025-09-23 15:25:00|42568.1|42548.1|42533.1|42513.1|42568.1|42548.1|42520.6|42500.6|129
1758641400000|2025-09-23 15:30:00|42530.6|42510.6|42490.6|42470.6|42530.6|42510.6|42490.6|42470.6|358
1758641700000|2025-09-23 15:35:00|42493.1|42473.1|42525.6|42505.6|42528.1|42508.1|42488.1|42468.1|192
1758642000000|2025-09-23 15:40:00|42523.1|42503.1|42518.1|42498.1|42525.6|42505.6|42495.6|42475.6|35
1758642300000|2025-09-23 15:45:00|42520.6|42500.6|42523.1|42503.1|42523.1|42503.1|42510.6|42490.6|44
1758642600000|2025-09-23 15:50:00|42528.1|42498.1|42508.1|42483.1|42528.1|42503.1|42488.1|42458.1|29
1758642900000|2025-09-23 15:55:00|42503.1|42478.1|42508.1|42483.1|42518.1|42488.1|42503.1|42473.1|54
1758643200000|2025-09-23 16:00:00|42503.1|42478.1|42508.1|42483.1|42513.1|42483.1|42498.1|42468.1|16
1758643500000|2025-09-23 16:05:00|42513.1|42488.1|42493.1|42463.1|42513.1|42488.1|42488.1|42463.1|11
1758643800000|2025-09-23 16:10:00|42488.1|42468.1|42493.1|42468.1|42498.1|42468.1|42483.1|42458.1|21
1758644100000|2025-09-23 16:15:00|42498.1|42473.1|42508.1|42478.1|42508.1|42478.1|42488.1|42463.1|11
1758644400000|2025-09-23 16:20:00|42513.1|42483.1|42513.1|42488.1|42518.1|42493.1|42508.1|42483.1|11
1758644700000|2025-09-23 16:25:00|42508.1|42483.1|42518.1|42488.1|42518.1|42493.1|42503.1|42478.1|9
1758645000000|2025-09-23 16:30:00|42513.1|42493.1|42523.1|42493.1|42523.1|42498.1|42508.1|42478.1|3
1758645300000|2025-09-23 16:35:00|42518.1|42483.1|42508.1|42483.1|42518.1|42493.1|42498.1|42473.1|29
1758645600000|2025-09-23 16:40:00|42503.1|42478.1|42508.1|42483.1|42513.1|42488.1|42498.1|42468.1|13
1758645900000|2025-09-23 16:45:00|42503.1|42478.1|42528.1|42498.1|42528.1|42503.1|42503.1|42478.1|9
1758646200000|2025-09-23 16:50:00|42533.1|42503.1|42528.1|42498.1|42533.1|42503.1|42523.1|42498.1|13
1758646500000|2025-09-23 16:55:00|42523.1|42493.1|42513.1|42488.1|42528.1|42493.1|42508.1|42483.1|18
1758646800000|2025-09-23 17:00:00|42518.1|42483.1|42503.1|42473.1|42518.1|42488.1|42503.1|42473.1|22
1758647100000|2025-09-23 17:05:00|42508.1|42478.1|42518.1|42488.1|42518.1|42493.1|42503.1|42478.1|7
1758647400000|2025-09-23 17:10:00|42513.1|42483.1|42498.1|42473.1|42518.1|42488.1|42498.1|42473.1|13
1758647700000|2025-09-23 17:15:00|42503.1|42468.1|42493.1|42468.1|42503.1|42473.1|42493.1|42463.1|11
1758648000000|2025-09-23 17:20:00|42488.1|42463.1|42498.1|42473.1|42503.1|42473.1|42483.1|42458.1|23
1758648300000|2025-09-23 17:25:00|42493.1|42468.1|42453.1|42428.1|42498.1|42473.1|42453.1|42428.1|44
1758648600000|2025-09-23 17:30:00|42448.1|42423.1|42433.1|42403.1|42458.1|42433.1|42433.1|42403.1|77
1758648900000|2025-09-23 17:35:00|42428.1|42408.1|42388.1|42363.1|42428.1|42408.1|42388.1|42363.1|57
1758649200000|2025-09-23 17:40:00|42393.1|42358.1|42363.1|42333.1|42393.1|42368.1|42343.1|42313.1|94
1758649500000|2025-09-23 17:45:00|42358.1|42338.1|42393.1|42368.1|42393.1|42368.1|42353.1|42323.1|30
1758649800000|2025-09-23 17:50:00|42388.1|42363.1|42378.1|42353.1|42393.1|42368.1|42373.1|42343.1|12
1758650100000|2025-09-23 17:55:00|42373.1|42348.1|42378.1|42348.1|42388.1|42363.1|42368.1|42343.1|9
1758650400000|2025-09-23 18:00:00|42383.1|42353.1|42368.1|42343.1|42393.1|42363.1|42368.1|42338.1|8
1758650700000|2025-09-23 18:05:00|42373.1|42338.1|42368.1|42343.1|42383.1|42353.1|42363.1|42338.1|2
1758651000000|2025-09-23 18:10:00|42373.1|42338.1|42353.1|42328.1|42378.1|42348.1|42353.1|42328.1|17
1758651300000|2025-09-23 18:15:00|42358.1|42323.1|42343.1|42313.1|42358.1|42328.1|42333.1|42308.1|4
1758651600000|2025-09-23 18:20:00|42348.1|42318.1|42348.1|42318.1|42353.1|42323.1|42338.1|42313.1|5
1758651900000|2025-09-23 18:25:00|42353.1|42323.1|42363.1|42343.1|42378.1|42348.1|42353.1|42323.1|9
1758652200000|2025-09-23 18:30:00|42360.6|42340.6|42380.6|42360.6|42383.1|42363.1|42360.6|42340.6|12
1758652500000|2025-09-23 18:35:00|42378.1|42358.1|42370.6|42350.6|42390.6|42370.6|42365.6|42345.6|2
1758652800000|2025-09-23 18:40:00|42368.1|42348.1|42363.1|42343.1|42375.6|42355.6|42360.6|42340.6|0
1758653100000|2025-09-23 18:45:00|42365.6|42345.6|42358.1|42338.1|42373.1|42353.1|42358.1|42338.1|2
1758653400000|2025-09-23 18:50:00|42360.6|42340.6|42348.1|42328.1|42363.1|42343.1|42343.1|42323.1|4
1758653700000|2025-09-23 18:55:00|42350.6|42330.6|42333.1|42313.1|42353.1|42333.1|42325.6|42305.6|13
1758654000000|2025-09-23 19:00:00|42335.6|42315.6|42320.6|42300.6|42353.1|42333.1|42320.6|42300.6|27
1758654300000|2025-09-23 19:05:00|42323.1|42303.1|42290.6|42270.6|42323.1|42303.1|42288.1|42268.1|21
1758654600000|2025-09-23 19:10:00|42288.1|42268.1|42298.1|42278.1|42305.6|42285.6|42275.6|42255.6|46
1758654900000|2025-09-23 19:15:00|42300.6|42280.6|42315.6|42295.6|42315.6|42295.6|42295.6|42275.6|3
1758655200000|2025-09-23 19:20:00|42318.1|42298.1|42310.6|42290.6|42320.6|42300.6|42300.6|42280.6|10
1758655500000|2025-09-23 19:25:00|42308.1|42288.1|42303.1|42283.1|42313.1|42293.1|42300.6|42280.6|7
1758655800000|2025-09-23 19:30:00|42305.6|42285.6|42333.1|42313.1|42335.6|42315.6|42303.1|42283.1|35
1758656100000|2025-09-23 19:35:00|42330.6|42310.6|42335.6|42315.6|42338.1|42318.1|42323.1|42303.1|8
1758656400000|2025-09-23 19:40:00|42338.1|42318.1|42348.1|42328.1|42353.1|42333.1|42330.6|42310.6|7
1758656700000|2025-09-23 19:45:00|42350.6|42330.6|42335.6|42315.6|42355.6|42335.6|42330.6|42310.6|16
1758657000000|2025-09-23 19:50:00|42338.1|42318.1|42345.6|42325.6|42355.6|42335.6|42333.1|42313.1|15
1758657300000|2025-09-23 19:55:00|42343.1|42323.1|42330.6|42310.6|42345.6|42325.6|42320.6|42300.6|29
1758657600000|2025-09-23 20:00:00|42342.2|42302.2|42360.2|42320.2|42367.9|42327.9|42338.7|42298.7|0
1758657900000|2025-09-23 20:05:00|42360.1|42320.1|42359.4|42319.4|42367.1|42327.1|42351.7|42311.7|0
1758658200000|2025-09-23 20:10:00|42358.7|42318.7|42355.6|42315.6|42360.2|42320.2|42351.8|42311.8|0
1758658500000|2025-09-23 20:15:00|42357.1|42317.1|42350.2|42310.2|42357.1|42317.1|42350.2|42310.2|0
1758658800000|2025-09-23 20:20:00|42350.3|42310.3|42350.2|42310.2|42357.9|42317.9|42348.7|42308.7|0
1758659100000|2025-09-23 20:25:00|42348.7|42308.7|42359.4|42319.4|42361|42321|42348.7|42308.7|0
1758659400000|2025-09-23 20:30:00|42358.6|42318.6|42351|42311|42360.2|42320.2|42347.9|42307.9|0
1758659700000|2025-09-23 20:35:00|42352.5|42312.5|42356.3|42316.3|42359.4|42319.4|42347.2|42307.2|0
1758660000000|2025-09-23 20:40:00|42356.4|42316.4|42353.3|42313.3|42359.4|42319.4|42352.5|42312.5|0
1758660300000|2025-09-23 20:45:00|42353.4|42313.4|42349.4|42309.4|42356.3|42316.3|42347.1|42307.1|0
1758660600000|2025-09-23 20:50:00|42349.5|42309.5|42351|42311|42351.7|42311.7|42346.4|42306.4|0
1758660900000|2025-09-23 20:55:00|42351.8|42311.8|42354.8|42314.8|42360.2|42320.2|42351|42311|0
1758661200000|2025-09-23 21:00:00|42354.7|42314.7|42374|42334|42375.5|42335.5|42352.5|42312.5|0
1758661500000|2025-09-23 21:05:00|42373.9|42333.9|42372.5|42332.5|42380.1|42340.1|42367.1|42327.1|0
1758661800000|2025-09-23 21:10:00|42373.2|42333.2|42375.5|42335.5|42377.8|42337.8|42370.9|42330.9|0
1758662100000|2025-09-23 21:15:00|42375.4|42335.4|42375.5|42335.5|42378.6|42338.6|42368.6|42328.6|0
1758662400000|2025-09-23 21:20:00|42373.2|42333.2|42377.8|42337.8|42377.8|42337.8|42373.2|42333.2|0
1758662700000|2025-09-23 21:25:00|42378|42338|42378.6|42338.6|42384.7|42344.7|42377.1|42337.1|0
1758663000000|2025-09-23 21:30:00|42377.8|42337.8|42383.2|42343.2|42383.2|42343.2|42376.3|42336.3|0
1758663300000|2025-09-23 21:35:00|42383.1|42343.1|42380.1|42340.1|42383.2|42343.2|42380.1|42340.1|0
1758663600000|2025-09-23 21:40:00|42380.2|42340.2|42377.8|42337.8|42382.4|42342.4|42377.1|42337.1|0
1758663900000|2025-09-23 21:45:00|42377.1|42337.1|42374.8|42334.8|42377.1|42337.1|42374.8|42334.8|0
1758664200000|2025-09-23 21:50:00|42374.7|42334.7|42374|42334|42374.7|42334.7|42373.2|42333.2|0
1758664500000|2025-09-23 21:55:00|42373.2|42333.2|42375.5|42335.5|42375.5|42335.5|42367.1|42327.1|0
1758664800000|2025-09-23 22:00:00|42375.4|42335.4|42379.3|42339.3|42380.9|42340.9|42362.5|42322.5|0
1758665100000|2025-09-23 22:05:00|42379.4|42339.4|42387|42347|42389.3|42349.3|42377.1|42337.1|0
1758665400000|2025-09-23 22:10:00|42386.3|42346.3|42383.2|42343.2|42395.5|42355.5|42380.1|42340.1|0
1758665700000|2025-09-23 22:15:00|42382.4|42342.4|42377.8|42337.8|42383.2|42343.2|42374.7|42334.7|0
1758666000000|2025-09-23 22:20:00|42377|42337|42370.2|42330.2|42381.7|42341.7|42369.4|42329.4|0
1758666300000|2025-09-23 22:25:00|42371.7|42331.7|42367.1|42327.1|42372.4|42332.4|42366.3|42326.3|0
1758666600000|2025-09-23 22:30:00|42368.6|42328.6|42373.2|42333.2|42375.5|42335.5|42367.8|42327.8|0
1758666900000|2025-09-23 22:35:00|42374|42334|42370.9|42330.9|42374|42334|42369.4|42329.4|0
1758667200000|2025-09-23 22:40:00|42370.1|42330.1|42374|42334|42380.1|42340.1|42369.4|42329.4|0
1758667500000|2025-09-23 22:45:00|42373.2|42333.2|42382.4|42342.4|42382.4|42342.4|42373.2|42333.2|0
1758667800000|2025-09-23 22:50:00|42381.7|42341.7|42374.8|42334.8|42385.5|42345.5|42374.8|42334.8|0
1758668100000|2025-09-23 22:55:00|42375.5|42335.5|42374.7|42334.7|42378.6|42338.6|42374.7|42334.7|0
1758668400000|2025-09-23 23:00:00|42375.4|42335.4|42380.7|42340.7|42381.5|42341.5|42373.8|42333.8|0
1758668700000|2025-09-23 23:05:00|42379.9|42339.9|42379.9|42339.9|42380.7|42340.7|42377.7|42337.7|0
1758669000000|2025-09-23 23:10:00|42380|42340|42373.8|42333.8|42380.7|42340.7|42370|42330|0
1758669300000|2025-09-23 23:15:00|42374.6|42334.6|42375.4|42335.4|42380.7|42340.7|42374.6|42334.6|0
1758669600000|2025-09-23 23:20:00|42375.3|42335.3|42374.6|42334.6|42375.4|42335.4|42373.1|42333.1|0
1758669900000|2025-09-23 23:25:00|42376.1|42336.1|42374.6|42334.6|42376.9|42336.9|42373|42333|0
1758670200000|2025-09-23 23:30:00|42375.4|42335.4|42372.3|42332.3|42375.4|42335.4|42371.5|42331.5|0
1758670500000|2025-09-23 23:35:00|42373.1|42333.1|42370|42330|42373.8|42333.8|42367.7|42327.7|0
1758670800000|2025-09-23 23:40:00|42371.5|42331.5|42368.5|42328.5|42372.3|42332.3|42368.5|42328.5|0
1758671100000|2025-09-23 23:45:00|42368.4|42328.4|42369.2|42329.2|42372.3|42332.3|42367.7|42327.7|0
1758671400000|2025-09-23 23:50:00|42369.3|42329.3|42366.2|42326.2|42371.5|42331.5|42365.4|42325.4|0
1758671700000|2025-09-23 23:55:00|42367.7|42327.7|42366.9|42326.9|42368.5|42328.5|42363.1|42323.1|0
1758672000000|2025-09-24 00:00:00|42365.4|42325.4|42360.8|42320.8|42368.4|42328.4|42357|42317|0
1758672300000|2025-09-24 00:05:00|42361.5|42321.5|42338.6|42298.6|42363.1|42323.1|42333.2|42293.2|0
1758672600000|2025-09-24 00:10:00|42339.3|42299.3|42347|42307|42353.1|42313.1|42339.3|42299.3|0
1758672900000|2025-09-24 00:15:00|42310.5|42270.5|42332.8|42292.8|42332.9|42292.9|42302.9|42262.9|0
1758673200000|2025-09-24 00:20:00|42332.9|42292.9|42348.2|42308.2|42348.2|42308.2|42332.8|42292.8|0
1758673500000|2025-09-24 00:25:00|42348.1|42308.1|42352.1|42312.1|42355.8|42315.8|42348.1|42308.1|0
1758673800000|2025-09-24 00:30:00|42348.4|42308.4|42340.6|42300.6|42355.9|42315.9|42340.6|42300.6|0
1758674100000|2025-09-24 00:35:00|42340.7|42300.7|42344.3|42304.3|42348.1|42308.1|42340.4|42300.4|0
1758674400000|2025-09-24 00:40:00|42340.6|42300.6|42348.2|42308.2|42348.2|42308.2|42340.5|42300.5|0
1758674700000|2025-09-24 00:45:00|42348.3|42308.3|42355.7|42315.7|42356|42316|42348.2|42308.2|0
1758675000000|2025-09-24 00:50:00|42352|42312|42348.2|42308.2|42355.8|42315.8|42348.2|42308.2|0
1758675300000|2025-09-24 00:55:00|42348.3|42308.3|42344.5|42304.5|42348.3|42308.3|42340.7|42300.7|0
1758675600000|2025-09-24 01:00:00|42340.8|42300.8|42340.6|42300.6|42348.3|42308.3|42340.5|42300.5|0
1758675900000|2025-09-24 01:05:00|42340.7|42300.7|42340.7|42300.7|42348.3|42308.3|42340.6|42300.6|0
1758676200000|2025-09-24 01:10:00|42344.4|42304.4|42348.1|42308.1|42348.2|42308.2|42340.6|42300.6|0
1758676500000|2025-09-24 01:15:00|42348|42308|42333|42293|42348|42308|42332.9|42292.9|0
1758676800000|2025-09-24 01:20:00|42332.9|42292.9|42325.5|42285.5|42333|42293|42325.3|42285.3|0
1758677100000|2025-09-24 01:25:00|42325.4|42285.4|42333.2|42293.2|42333.2|42293.2|42325.4|42285.4|0
1758677400000|2025-09-24 01:30:00|42333.3|42293.3|42325.6|42285.6|42340.8|42300.8|42325.5|42285.5|0
1758677700000|2025-09-24 01:35:00|42325.7|42285.7|42325.7|42285.7|42333.1|42293.1|42325.6|42285.6|0
1758678000000|2025-09-24 01:40:00|42329.4|42289.4|42333.1|42293.1|42333.3|42293.3|42325.6|42285.6|0
1758678300000|2025-09-24 01:45:00|42333|42293|42340.5|42300.5|42340.6|42300.6|42333|42293|0
1758678600000|2025-09-24 01:50:00|42340.6|42300.6|42340.3|42300.3|42344.1|42304.1|42332.9|42292.9|0
1758678900000|2025-09-24 01:55:00|42340.2|42300.2|42340.3|42300.3|42340.4|42300.4|42332.6|42292.6|0
1758679200000|2025-09-24 02:00:00|42340.2|42300.2|42347.7|42307.7|42347.8|42307.8|42340.2|42300.2|0
1758679500000|2025-09-24 02:05:00|42347.6|42307.6|42347.8|42307.8|42355.2|42315.2|42347.6|42307.6|0
1758679800000|2025-09-24 02:10:00|42351.5|42311.5|42347.9|42307.9|42355.3|42315.3|42347.7|42307.7|0
1758680100000|2025-09-24 02:15:00|42344.2|42304.2|42348|42308|42348.1|42308.1|42340.5|42300.5|0
1758680400000|2025-09-24 02:20:00|42347.9|42307.9|42348|42308|42348|42308|42340.3|42300.3|0
1758680700000|2025-09-24 02:25:00|42344.2|42304.2|42355.6|42315.6|42355.6|42315.6|42344.2|42304.2|0
1758681000000|2025-09-24 02:30:00|42363.1|42323.1|42355.6|42315.6|42363.2|42323.2|42355.5|42315.5|0
1758681300000|2025-09-24 02:35:00|42355.7|42315.7|42355.5|42315.5|42355.7|42315.7|42355.5|42315.5|0
1758681600000|2025-09-24 02:40:00|42355.6|42315.6|42355.7|42315.7|42363.2|42323.2|42355.6|42315.6|0
1758681900000|2025-09-24 02:45:00|42359.4|42319.4|42355.8|42315.8|42363.4|42323.4|42355.7|42315.7|0
1758682200000|2025-09-24 02:50:00|42355.9|42315.9|42355.8|42315.8|42355.9|42315.9|42355.8|42315.8|0
1758682500000|2025-09-24 02:55:00|42355.9|42315.9|42355.8|42315.8|42355.9|42315.9|42348.2|42308.2|0
1758682800000|2025-09-24 03:00:00|42355.7|42315.7|42355.9|42315.9|42355.9|42315.9|42355.7|42315.7|0
1758683100000|2025-09-24 03:05:00|42356|42316|42363.3|42323.3|42363.4|42323.4|42355.9|42315.9|0
1758683400000|2025-09-24 03:10:00|42363.4|42323.4|42363.3|42323.3|42363.4|42323.4|42363.2|42323.2|0
1758683700000|2025-09-24 03:15:00|42363.4|42323.4|42355.8|42315.8|42363.4|42323.4|42355.7|42315.7|0
1758684000000|2025-09-24 03:20:00|42355.9|42315.9|42355.8|42315.8|42363.3|42323.3|42355.8|42315.8|0
1758684300000|2025-09-24 03:25:00|42355.9|42315.9|42355.9|42315.9|42355.9|42315.9|42348.3|42308.3|0
1758684600000|2025-09-24 03:30:00|42355.8|42315.8|42355.8|42315.8|42355.8|42315.8|42355.7|42315.7|0
1758684900000|2025-09-24 03:35:00|42363.3|42323.3|42355.7|42315.7|42363.3|42323.3|42355.7|42315.7|0
1758685200000|2025-09-24 03:40:00|42355.8|42315.8|42363.3|42323.3|42363.3|42323.3|42355.7|42315.7|0
1758685500000|2025-09-24 03:45:00|42363.2|42323.2|42359.6|42319.6|42363.3|42323.3|42355.8|42315.8|0
1758685800000|2025-09-24 03:50:00|42355.9|42315.9|42355.8|42315.8|42363.3|42323.3|42355.7|42315.7|0
1758686100000|2025-09-24 03:55:00|42355.9|42315.9|42356|42316|42356|42316|42355.9|42315.9|0
1758686400000|2025-09-24 04:00:00|42363.5|42323.5|42363.5|42323.5|42363.5|42323.5|42355.9|42315.9|0
1758686700000|2025-09-24 04:05:00|42363.4|42323.4|42355.9|42315.9|42363.5|42323.5|42355.9|42315.9|0
1758687000000|2025-09-24 04:10:00|42356|42316|42348.4|42308.4|42356|42316|42348.4|42308.4|0
1758687300000|2025-09-24 04:15:00|42352.1|42312.1|42352.3|42312.3|42356.1|42316.1|42348.3|42308.3|0
1758687600000|2025-09-24 04:20:00|42356|42316|42348.5|42308.5|42356|42316|42348.5|42308.5|0
1758687900000|2025-09-24 04:25:00|42355.9|42315.9|42352.4|42312.4|42356|42316|42348.5|42308.5|0
1758688200000|2025-09-24 04:30:00|42356.1|42316.1|42348.7|42308.7|42356.1|42316.1|42348.6|42308.6|0
1758688500000|2025-09-24 04:35:00|42348.6|42308.6|42348.5|42308.5|42348.6|42308.6|42341.1|42301.1|0
1758688800000|2025-09-24 04:40:00|42348.4|42308.4|42348.7|42308.7|42348.7|42308.7|42348.4|42308.4|0
1758689100000|2025-09-24 04:45:00|42348.8|42308.8|42348.8|42308.8|42348.8|42308.8|42348.6|42308.6|0
1758689400000|2025-09-24 04:50:00|42348.9|42308.9|42356.3|42316.3|42356.3|42316.3|42348.8|42308.8|0
1758689700000|2025-09-24 04:55:00|42352.6|42312.6|42348.9|42308.9|42356.3|42316.3|42348.8|42308.8|0
1758690000000|2025-09-24 05:00:00|42356.3|42316.3|42348.8|42308.8|42356.3|42316.3|42348.8|42308.8|0
1758690300000|2025-09-24 05:05:00|42348.7|42308.7|42341.3|42301.3|42348.7|42308.7|42333.8|42293.8|0
1758690600000|2025-09-24 05:10:00|42341.2|42301.2|42356.4|42316.4|42356.4|42316.4|42341.2|42301.2|0
1758690900000|2025-09-24 05:15:00|42356.3|42316.3|42356.4|42316.4|42356.5|42316.5|42356.2|42316.2|0
1758691200000|2025-09-24 05:20:00|42356.5|42316.5|42356.5|42316.5|42356.5|42316.5|42349|42309|0
1758691500000|2025-09-24 05:25:00|42349|42309|42363.9|42323.9|42364|42324|42349|42309|0
1758691800000|2025-09-24 05:30:00|42356.4|42316.4|42356.1|42316.1|42356.4|42316.4|42348.6|42308.6|0
1758692100000|2025-09-24 05:35:00|42356.2|42316.2|42378.6|42338.6|42378.6|42338.6|42356.1|42316.1|0
1758692400000|2025-09-24 05:40:00|42386.1|42346.1|42378.7|42338.7|42386.1|42346.1|42378.6|42338.6|0
1758692700000|2025-09-24 05:45:00|42378.8|42338.8|42386.2|42346.2|42393.8|42353.8|42378.7|42338.7|0
1758693000000|2025-09-24 05:50:00|42401.1|42361.1|42408.7|42368.7|42408.7|42368.7|42393.7|42353.7|0
1758693300000|2025-09-24 05:55:00|42408.8|42368.8|42423.7|42383.7|42423.7|42383.7|42401.2|42361.2|0
1758693600000|2025-09-24 06:00:00|42422.9|42402.9|42397.9|42377.9|42440.4|42420.4|42395.4|42375.4|10
1758693900000|2025-09-24 06:05:00|42400.4|42380.4|42395.4|42375.4|42402.9|42382.9|42377.9|42357.9|8
1758694200000|2025-09-24 06:10:00|42392.9|42372.9|42420.4|42400.4|42420.4|42400.4|42392.9|42372.9|2
1758694500000|2025-09-24 06:15:00|42422.9|42402.9|42415.4|42395.4|42450.4|42430.4|42410.4|42390.4|23
1758694800000|2025-09-24 06:20:00|42417.9|42397.9|42390.4|42370.4|42420.4|42400.4|42380.4|42360.4|17
1758695100000|2025-09-24 06:25:00|42392.9|42372.9|42375.4|42355.4|42395.4|42375.4|42370.4|42350.4|5
1758695400000|2025-09-24 06:30:00|42377.9|42357.9|42390.4|42370.4|42390.4|42370.4|42377.9|42357.9|2
1758695700000|2025-09-24 06:35:00|42392.9|42372.9|42410.4|42390.4|42425.4|42405.4|42392.9|42372.9|15
1758696000000|2025-09-24 06:40:00|42412.9|42392.9|42447.9|42427.9|42452.9|42432.9|42410.4|42390.4|24
1758696300000|2025-09-24 06:45:00|42450.4|42430.4|42445.4|42425.4|42457.9|42437.9|42430.4|42410.4|27
1758696600000|2025-09-24 06:50:00|42447.9|42427.9|42420.4|42400.4|42455.4|42435.4|42420.4|42400.4|19
1758696900000|2025-09-24 06:55:00|42417.9|42397.9|42430.4|42410.4|42430.4|42410.4|42412.9|42392.9|10
1758697200000|2025-09-24 07:00:00|42417.9|42397.9|42352.9|42332.9|42420.4|42400.4|42340.4|42320.4|319
1758697500000|2025-09-24 07:05:00|42350.4|42330.4|42260.4|42240.4|42367.9|42347.9|42260.4|42240.4|210
1758697800000|2025-09-24 07:10:00|42262.9|42242.9|42200.4|42180.4|42285.4|42265.4|42197.9|42177.9|217
1758698100000|2025-09-24 07:15:00|42202.9|42182.9|42192.9|42172.9|42232.9|42212.9|42177.9|42157.9|217
1758698400000|2025-09-24 07:20:00|42197.8|42177.8|42252.8|42232.8|42267.8|42247.8|42192.8|42172.8|164
1758698700000|2025-09-24 07:25:00|42250.3|42230.3|42210.3|42190.3|42260.3|42240.3|42192.8|42172.8|132
1758699000000|2025-09-24 07:30:00|42211.4|42191.4|42213.9|42193.9|42238.9|42218.9|42158.9|42138.9|195
1758699300000|2025-09-24 07:35:00|42216.4|42196.4|42256.4|42236.4|42256.4|42236.4|42176.4|42156.4|92
1758699600000|2025-09-24 07:40:00|42255.1|42235.1|42260.1|42240.1|42272.6|42252.6|42235.1|42215.1|114
1758699900000|2025-09-24 07:45:00|42262.6|42242.6|42342.6|42322.6|42342.6|42322.6|42252.6|42232.6|143
1758700200000|2025-09-24 07:50:00|42338.4|42318.4|42343.4|42323.4|42358.4|42338.4|42328.4|42308.4|126
1758700500000|2025-09-24 07:55:00|42340.9|42320.9|42380.9|42360.9|42388.4|42368.4|42338.4|42318.4|87
1758700800000|2025-09-24 08:00:00|42383|42363|42365.5|42345.5|42388|42368|42348|42328|73
1758701100000|2025-09-24 08:05:00|42363|42343|42370.5|42350.5|42390.5|42370.5|42350.5|42330.5|42
1758701400000|2025-09-24 08:10:00|42371.3|42351.3|42348.8|42328.8|42386.3|42366.3|42346.3|42326.3|41
1758701700000|2025-09-24 08:15:00|42351.3|42331.3|42321.3|42301.3|42356.3|42336.3|42321.3|42301.3|45
1758702000000|2025-09-24 08:20:00|42323.5|42303.5|42333.5|42313.5|42346|42326|42321|42301|26
1758702300000|2025-09-24 08:25:00|42336|42316|42296|42276|42351|42331|42296|42276|72
1758702600000|2025-09-24 08:30:00|42293.9|42273.9|42338.9|42318.9|42341.4|42321.4|42291.4|42271.4|42
1758702900000|2025-09-24 08:35:00|42341.4|42321.4|42346.4|42326.4|42366.4|42346.4|42338.9|42318.9|19
1758703200000|2025-09-24 08:40:00|42345.7|42325.7|42370.7|42350.7|42375.7|42355.7|42330.7|42310.7|31
1758703500000|2025-09-24 08:45:00|42373.2|42353.2|42393.2|42373.2|42393.2|42373.2|42363.2|42343.2|45
1758703800000|2025-09-24 08:50:00|42395|42375|42382.5|42362.5|42402.5|42382.5|42370|42350|37
1758704100000|2025-09-24 08:55:00|42385|42365|42387.5|42367.5|42402.5|42382.5|42380|42360|37
1758704400000|2025-09-24 09:00:00|42385|42365|42362.5|42342.5|42385|42365|42350|42330|57
1758704700000|2025-09-24 09:05:00|42360|42340|42380|42360|42390|42370|42357.5|42337.5|40
1758705000000|2025-09-24 09:10:00|42379.9|42359.9|42389.9|42369.9|42389.9|42369.9|42374.9|42354.9|28
1758705300000|2025-09-24 09:15:00|42392.4|42372.4|42372.4|42352.4|42394.9|42374.9|42369.9|42349.9|33
1758705600000|2025-09-24 09:20:00|42374.3|42354.3|42344.3|42324.3|42376.8|42356.8|42321.8|42301.8|43
1758705900000|2025-09-24 09:25:00|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42326.8|42306.8|28
1758706200000|2025-09-24 09:30:00|42350.7|42330.7|42318.2|42298.2|42353.2|42333.2|42298.2|42278.2|35
1758706500000|2025-09-24 09:35:00|42315.7|42295.7|42320.7|42300.7|42330.7|42310.7|42308.2|42288.2|26
1758706800000|2025-09-24 09:40:00|42319|42299|42324|42304|42331.5|42311.5|42314|42294|15
1758707100000|2025-09-24 09:45:00|42321.5|42301.5|42336.5|42316.5|42349|42329|42321.5|42301.5|36
1758707400000|2025-09-24 09:50:00|42335.6|42315.6|42335.6|42315.6|42355.6|42335.6|42330.6|42310.6|27
1758707700000|2025-09-24 09:55:00|42333.1|42313.1|42328.1|42308.1|42348.1|42328.1|42323.1|42303.1|21
1758708000000|2025-09-24 10:00:00|42328.7|42308.7|42331.2|42311.2|42336.2|42316.2|42306.2|42286.2|31
1758708300000|2025-09-24 10:05:00|42333.7|42313.7|42341.2|42321.2|42358.7|42338.7|42331.2|42311.2|21
1758708600000|2025-09-24 10:10:00|42343|42323|42345.5|42325.5|42358|42338|42338|42318|26
1758708900000|2025-09-24 10:15:00|42343|42323|42353|42333|42358|42338|42328|42308|36
1758709200000|2025-09-24 10:20:00|42348.5|42328.5|42346|42326|42353.5|42333.5|42328.5|42308.5|32
1758709500000|2025-09-24 10:25:00|42343.5|42323.5|42361|42341|42368.5|42348.5|42343.5|42323.5|36
1758709800000|2025-09-24 10:30:00|42364.1|42344.1|42374.1|42354.1|42386.6|42366.6|42361.6|42341.6|29
1758710100000|2025-09-24 10:35:00|42371.6|42351.6|42374.1|42354.1|42379.1|42359.1|42366.6|42346.6|28
1758710400000|2025-09-24 10:40:00|42373.6|42353.6|42386.1|42366.1|42393.6|42373.6|42373.6|42353.6|19
1758710700000|2025-09-24 10:45:00|42383.6|42363.6|42398.6|42378.6|42403.6|42383.6|42383.6|42363.6|32
1758711000000|2025-09-24 10:50:00|42394.2|42374.2|42401.7|42381.7|42406.7|42386.7|42386.7|42366.7|34
1758711300000|2025-09-24 10:55:00|42399.2|42379.2|42396.7|42376.7|42406.7|42386.7|42389.2|42369.2|34
1758711600000|2025-09-24 11:00:00|42396.3|42376.3|42398.8|42378.8|42416.3|42396.3|42391.3|42371.3|36
1758711900000|2025-09-24 11:05:00|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|42383.8|42363.8|20
1758712200000|2025-09-24 11:10:00|42402.9|42382.9|42380.4|42360.4|42402.9|42382.9|42372.9|42352.9|45
1758712500000|2025-09-24 11:15:00|42382.9|42362.9|42362.9|42342.9|42387.9|42367.9|42362.9|42342.9|17
1758712800000|2025-09-24 11:20:00|42362.2|42342.2|42364.7|42344.7|42377.2|42357.2|42352.2|42332.2|30
1758713100000|2025-09-24 11:25:00|42362.2|42342.2|42359.7|42339.7|42377.2|42357.2|42357.2|42337.2|17
1758713400000|2025-09-24 11:30:00|42359.6|42339.6|42372.1|42352.1|42379.6|42359.6|42352.1|42332.1|26
1758713700000|2025-09-24 11:35:00|42369.6|42349.6|42362.1|42342.1|42372.1|42352.1|42349.6|42329.6|222
1758714000000|2025-09-24 11:40:00|42362.6|42342.6|42352.6|42332.6|42365.1|42345.1|42345.1|42325.1|178
1758714300000|2025-09-24 11:45:00|42355.1|42335.1|42335.1|42315.1|42367.6|42347.6|42332.6|42312.6|41
1758714600000|2025-09-24 11:50:00|42335.6|42315.6|42363.1|42343.1|42363.1|42343.1|42328.1|42308.1|44
1758714900000|2025-09-24 11:55:00|42365.6|42345.6|42363.1|42343.1|42378.1|42358.1|42358.1|42338.1|39
1758715200000|2025-09-24 12:00:00|42360.3|42340.3|42380.3|42360.3|42382.8|42362.8|42355.3|42335.3|42
1758715500000|2025-09-24 12:05:00|42377.8|42357.8|42377.8|42357.8|42387.8|42367.8|42367.8|42347.8|27
1758715800000|2025-09-24 12:10:00|42377.9|42357.9|42375.4|42355.4|42380.4|42360.4|42357.9|42337.9|35
1758716100000|2025-09-24 12:15:00|42380.4|42360.4|42360.4|42340.4|42380.4|42360.4|42350.4|42330.4|29
1758716400000|2025-09-24 12:20:00|42361.1|42341.1|42376.1|42356.1|42381.1|42361.1|42358.6|42338.6|25
1758716700000|2025-09-24 12:25:00|42378.6|42358.6|42383.6|42363.6|42401.1|42381.1|42376.1|42356.1|40
1758717000000|2025-09-24 12:30:00|42382.3|42362.3|42382.3|42362.3|42397.3|42377.3|42379.8|42359.8|36
1758717300000|2025-09-24 12:35:00|42379.8|42359.8|42379.8|42359.8|42384.8|42364.8|42364.8|42344.8|45
1758717600000|2025-09-24 12:40:00|42380.3|42360.3|42365.3|42345.3|42392.8|42372.8|42360.3|42340.3|41
1758717900000|2025-09-24 12:45:00|42362.8|42342.8|42372.8|42352.8|42375.3|42355.3|42357.8|42337.8|42
1758718200000|2025-09-24 12:50:00|42374.7|42354.7|42357.2|42337.2|42374.7|42354.7|42347.2|42327.2|29
1758718500000|2025-09-24 12:55:00|42352.2|42332.2|42369.7|42349.7|42374.7|42354.7|42352.2|42332.2|41
1758718800000|2025-09-24 13:00:00|42368.6|42348.6|42366.1|42346.1|42373.6|42353.6|42338.6|42318.6|70
1758719100000|2025-09-24 13:05:00|42368.6|42348.6|42358.6|42338.6|42383.6|42363.6|42358.6|42338.6|32
1758719400000|2025-09-24 13:10:00|42359.6|42339.6|42402.1|42382.1|42409.6|42389.6|42359.6|42339.6|29
1758719700000|2025-09-24 13:15:00|42404.6|42384.6|42402.1|42382.1|42409.6|42389.6|42392.1|42372.1|25
1758720000000|2025-09-24 13:20:00|42398.8|42378.8|42421.3|42401.3|42423.8|42403.8|42398.8|42378.8|34
1758720300000|2025-09-24 13:25:00|42418.8|42398.8|42408.8|42388.8|42428.8|42408.8|42396.3|42376.3|48
1758720600000|2025-09-24 13:30:00|42410.3|42390.3|42432.8|42412.8|42445.3|42425.3|42410.3|42390.3|120
1758720900000|2025-09-24 13:35:00|42430.3|42410.3|42457.8|42437.8|42460.3|42440.3|42425.3|42405.3|103
1758721200000|2025-09-24 13:40:00|42456.1|42436.1|42443.6|42423.6|42481.1|42461.1|42441.1|42421.1|115
1758721500000|2025-09-24 13:45:00|42446.1|42426.1|42423.6|42403.6|42461.1|42441.1|42416.1|42396.1|104
1758721800000|2025-09-24 13:50:00|42424.9|42404.9|42409.9|42389.9|42439.9|42419.9|42394.9|42374.9|180
1758722100000|2025-09-24 13:55:00|42414.9|42394.9|42387.4|42367.4|42427.4|42407.4|42374.9|42354.9|217
1758722400000|2025-09-24 14:00:00|42390.9|42370.9|42418.4|42398.4|42438.4|42418.4|42390.9|42370.9|83
1758722700000|2025-09-24 14:05:00|42420.9|42400.9|42413.4|42393.4|42430.9|42410.9|42403.4|42383.4|61
1758723000000|2025-09-24 14:10:00|42410.8|42390.8|42475.8|42455.8|42475.8|42455.8|42410.8|42390.8|91
1758723300000|2025-09-24 14:15:00|42473.3|42453.3|42473.3|42453.3|42475.8|42455.8|42455.8|42435.8|61
1758723600000|2025-09-24 14:20:00|42471.9|42451.9|42474.4|42454.4|42494.4|42474.4|42466.9|42446.9|66
1758723900000|2025-09-24 14:25:00|42476.9|42456.9|42494.4|42474.4|42494.4|42474.4|42464.4|42444.4|60
1758724200000|2025-09-24 14:30:00|42495.4|42475.4|42500.4|42480.4|42517.9|42497.9|42490.4|42470.4|82
1758724500000|2025-09-24 14:35:00|42502.9|42482.9|42525.4|42505.4|42530.4|42510.4|42497.9|42477.9|55
1758724800000|2025-09-24 14:40:00|42522.6|42502.6|42512.6|42492.6|42537.6|42517.6|42510.1|42490.1|41
1758725100000|2025-09-24 14:45:00|42510.1|42490.1|42510.1|42490.1|42517.6|42497.6|42502.6|42482.6|56
1758725400000|2025-09-24 14:50:00|42512.7|42492.7|42527.7|42507.7|42542.7|42522.7|42507.7|42487.7|79
1758725700000|2025-09-24 14:55:00|42525.2|42505.2|42515.2|42495.2|42527.7|42507.7|42505.2|42485.2|67
1758726000000|2025-09-24 15:00:00|42515.9|42495.9|42523.4|42503.4|42523.4|42503.4|42480.9|42460.9|73
1758726300000|2025-09-24 15:05:00|42525.9|42505.9|42518.4|42498.4|42530.9|42510.9|42485.9|42465.9|132
1758726600000|2025-09-24 15:10:00|42518.1|42498.1|42495.6|42475.6|42525.6|42505.6|42490.6|42470.6|185
1758726900000|2025-09-24 15:15:00|42498.1|42478.1|42480.6|42460.6|42500.6|42480.6|42465.6|42445.6|103
1758727200000|2025-09-24 15:20:00|42478.3|42458.3|42503.3|42483.3|42508.3|42488.3|42478.3|42458.3|122
1758727500000|2025-09-24 15:25:00|42505.8|42485.8|42485.8|42465.8|42508.3|42488.3|42473.3|42453.3|181
1758727800000|2025-09-24 15:30:00|42488.3|42468.3|42435.8|42415.8|42488.3|42468.3|42418.3|42398.3|377
1758728100000|2025-09-24 15:35:00|42438.3|42418.3|42443.3|42423.3|42443.3|42423.3|42413.3|42393.3|597
1758728400000|2025-09-24 15:40:00|42440.8|42420.8|42418.3|42398.3|42455.8|42435.8|42418.3|42398.3|144
1758728700000|2025-09-24 15:45:00|42420.8|42400.8|42393.3|42373.3|42423.3|42403.3|42393.3|42373.3|40
1758729000000|2025-09-24 15:50:00|42395.8|42370.8|42395.8|42370.8|42400.8|42375.8|42380.8|42350.8|26
1758729300000|2025-09-24 15:55:00|42390.8|42365.8|42370.8|42340.8|42395.8|42365.8|42365.8|42335.8|33
1758729600000|2025-09-24 16:00:00|42375.8|42345.8|42375.8|42350.8|42380.8|42350.8|42360.8|42330.8|24
1758729900000|2025-09-24 16:05:00|42380.8|42355.8|42375.8|42345.8|42385.8|42360.8|42365.8|42335.8|21
1758730200000|2025-09-24 16:10:00|42380.8|42350.8|42360.8|42335.8|42380.8|42350.8|42345.8|42320.8|15
1758730500000|2025-09-24 16:15:00|42365.8|42330.8|42380.8|42350.8|42385.8|42360.8|42355.8|42325.8|16
1758730800000|2025-09-24 16:20:00|42385.8|42355.8|42400.8|42370.8|42400.8|42375.8|42375.8|42350.8|22
1758731100000|2025-09-24 16:25:00|42405.8|42375.8|42405.8|42375.8|42415.8|42385.8|42390.8|42365.8|22
1758731400000|2025-09-24 16:30:00|42400.8|42380.8|42400.8|42370.8|42405.8|42380.8|42395.8|42365.8|11
1758731700000|2025-09-24 16:35:00|42405.8|42375.8|42405.8|42380.8|42410.8|42385.8|42400.8|42375.8|4
1758732000000|2025-09-24 16:40:00|42410.8|42385.8|42415.8|42385.8|42415.8|42390.8|42400.8|42375.8|15
1758732300000|2025-09-24 16:45:00|42410.8|42380.8|42405.8|42380.8|42415.8|42385.8|42400.8|42370.8|10
1758732600000|2025-09-24 16:50:00|42410.8|42375.8|42400.8|42375.8|42410.8|42375.8|42395.8|42365.8|14
1758732900000|2025-09-24 16:55:00|42405.8|42370.8|42400.8|42375.8|42405.8|42375.8|42390.8|42365.8|12
1758733200000|2025-09-24 17:00:00|42405.8|42370.8|42405.8|42380.8|42410.8|42380.8|42395.8|42370.8|9
1758733500000|2025-09-24 17:05:00|42410.8|42375.8|42420.8|42395.8|42420.8|42395.8|42400.8|42375.8|11
1758733800000|2025-09-24 17:10:00|42425.8|42390.8|42420.8|42390.8|42435.8|42410.8|42420.8|42390.8|19
1758734100000|2025-09-24 17:15:00|42425.8|42395.8|42420.8|42390.8|42425.8|42400.8|42415.8|42390.8|9
1758734400000|2025-09-24 17:20:00|42415.8|42385.8|42415.8|42390.8|42420.8|42390.8|42410.8|42380.8|5
1758734700000|2025-09-24 17:25:00|42420.8|42395.8|42425.8|42400.8|42425.8|42400.8|42415.8|42390.8|10
1758735000000|2025-09-24 17:30:00|42430.8|42405.8|42435.8|42410.8|42440.8|42415.8|42425.8|42400.8|8
1758735300000|2025-09-24 17:35:00|42440.8|42405.8|42415.8|42390.8|42440.8|42405.8|42415.8|42390.8|6
1758735600000|2025-09-24 17:40:00|42410.8|42385.8|42400.8|42375.8|42415.8|42385.8|42400.8|42370.8|9
1758735900000|2025-09-24 17:45:00|42395.8|42370.8|42385.8|42360.8|42400.8|42370.8|42385.8|42355.8|19
1758736200000|2025-09-24 17:50:00|42390.8|42355.8|42395.8|42370.8|42395.8|42370.8|42385.8|42355.8|4
1758736500000|2025-09-24 17:55:00|42400.8|42375.8|42385.8|42360.8|42400.8|42375.8|42385.8|42355.8|4
1758736800000|2025-09-24 18:00:00|42390.8|42355.8|42385.8|42360.8|42390.8|42365.8|42380.8|42355.8|3
1758737100000|2025-09-24 18:05:00|42390.8|42355.8|42385.8|42355.8|42395.8|42370.8|42380.8|42355.8|14
1758737400000|2025-09-24 18:10:00|42380.8|42350.8|42380.8|42355.8|42385.8|42360.8|42370.8|42345.8|15
1758737700000|2025-09-24 18:15:00|42385.8|42360.8|42395.8|42365.8|42395.8|42370.8|42385.8|42355.8|15
1758738000000|2025-09-24 18:20:00|42390.8|42360.8|42385.8|42355.8|42395.8|42365.8|42375.8|42350.8|10
1758738300000|2025-09-24 18:25:00|42380.8|42350.8|42380.8|42360.8|42385.8|42360.8|42375.8|42350.8|9
1758738600000|2025-09-24 18:30:00|42383.3|42363.3|42385.8|42365.8|42393.3|42373.3|42373.3|42353.3|8
1758738900000|2025-09-24 18:35:00|42388.3|42368.3|42393.3|42373.3|42400.8|42380.8|42385.8|42365.8|11
1758739200000|2025-09-24 18:40:00|42395.8|42375.8|42400.8|42380.8|42403.3|42383.3|42388.3|42368.3|6
1758739500000|2025-09-24 18:45:00|42403.3|42383.3|42393.3|42373.3|42405.8|42385.8|42388.3|42368.3|8
1758739800000|2025-09-24 18:50:00|42390.8|42370.8|42400.8|42380.8|42405.8|42385.8|42388.3|42368.3|9
1758740100000|2025-09-24 18:55:00|42403.3|42383.3|42405.8|42385.8|42405.8|42385.8|42398.3|42378.3|9
1758740400000|2025-09-24 19:00:00|42403.3|42383.3|42400.8|42380.8|42403.3|42383.3|42388.3|42368.3|10
1758740700000|2025-09-24 19:05:00|42403.3|42383.3|42400.8|42380.8|42403.3|42383.3|42395.8|42375.8|5
1758741000000|2025-09-24 19:10:00|42403.3|42383.3|42403.3|42383.3|42410.8|42390.8|42398.3|42378.3|4
1758741300000|2025-09-24 19:15:00|42400.8|42380.8|42408.3|42388.3|42408.3|42388.3|42398.3|42378.3|10
1758741600000|2025-09-24 19:20:00|42410.8|42390.8|42408.3|42388.3|42413.3|42393.3|42403.3|42383.3|5
1758741900000|2025-09-24 19:25:00|42405.8|42385.8|42413.3|42393.3|42413.3|42393.3|42403.3|42383.3|3
1758742200000|2025-09-24 19:30:00|42415.8|42395.8|42413.3|42393.3|42423.3|42403.3|42410.8|42390.8|11
1758742500000|2025-09-24 19:35:00|42410.8|42390.8|42418.3|42398.3|42418.3|42398.3|42403.3|42383.3|17
1758742800000|2025-09-24 19:40:00|42420.8|42400.8|42410.8|42390.8|42423.3|42403.3|42410.8|42390.8|9
1758743100000|2025-09-24 19:45:00|42413.3|42393.3|42415.8|42395.8|42423.3|42403.3|42408.3|42388.3|11
1758743400000|2025-09-24 19:50:00|42420.8|42400.8|42425.8|42405.8|42430.8|42410.8|42415.8|42395.8|19
1758743700000|2025-09-24 19:55:00|42423.3|42403.3|42433.3|42413.3|42433.3|42413.3|42413.3|42393.3|24
1758744000000|2025-09-24 20:00:00|42432.9|42392.9|42457.5|42417.5|42465.2|42425.2|42431.5|42391.5|0
1758744300000|2025-09-24 20:05:00|42459|42419|42464.4|42424.4|42469.8|42429.8|42451.4|42411.4|0
1758744600000|2025-09-24 20:10:00|42464.5|42424.5|42468.3|42428.3|42469.8|42429.8|42455.2|42415.2|0
1758744900000|2025-09-24 20:15:00|42469.8|42429.8|42459.8|42419.8|42472.9|42432.9|42459|42419|0
1758745200000|2025-09-24 20:20:00|42459|42419|42457.5|42417.5|42461.4|42421.4|42456|42416|0
1758745500000|2025-09-24 20:25:00|42456|42416|42461.3|42421.3|42462.1|42422.1|42452.9|42412.9|0
1758745800000|2025-09-24 20:30:00|42461.4|42421.4|42457.5|42417.5|42462.9|42422.9|42456.7|42416.7|0
1758746100000|2025-09-24 20:35:00|42457.6|42417.6|42457.5|42417.5|42462.9|42422.9|42456|42416|0
1758746400000|2025-09-24 20:40:00|42457.6|42417.6|42467.5|42427.5|42469.8|42429.8|42457.6|42417.6|0
1758746700000|2025-09-24 20:45:00|42467.4|42427.4|42468.3|42428.3|42469.8|42429.8|42464.4|42424.4|0
1758747000000|2025-09-24 20:50:00|42468.2|42428.2|42461.3|42421.3|42468.3|42428.3|42461.3|42421.3|0
1758747300000|2025-09-24 20:55:00|42461.4|42421.4|42459|42419|42465.2|42425.2|42452.9|42412.9|0
1758747600000|2025-09-24 21:00:00|42459.1|42419.1|42462.1|42422.1|42462.9|42422.9|42459.1|42419.1|0
1758747900000|2025-09-24 21:05:00|42462.2|42422.2|42468.3|42428.3|42469.1|42429.1|42457.5|42417.5|0
1758748200000|2025-09-24 21:10:00|42466.8|42426.8|42466.8|42426.8|42466.8|42426.8|42466.8|42426.8|0
1758748500000|2025-09-24 21:15:00|42467.6|42427.6|42466.8|42426.8|42467.6|42427.6|42466.8|42426.8|0
1758748800000|2025-09-24 21:20:00|42466|42426|42463.7|42423.7|42466.8|42426.8|42457.6|42417.6|0
1758749100000|2025-09-24 21:25:00|42463.8|42423.8|42460.7|42420.7|42464.5|42424.5|42459.1|42419.1|0
1758749400000|2025-09-24 21:30:00|42460.6|42420.6|42460.7|42420.7|42460.7|42420.7|42458.4|42418.4|0
1758749700000|2025-09-24 21:35:00|42461.4|42421.4|42464.5|42424.5|42464.5|42424.5|42461.4|42421.4|0
1758750000000|2025-09-24 21:40:00|42463.7|42423.7|42464.5|42424.5|42464.5|42424.5|42456.8|42416.8|0
1758750300000|2025-09-24 21:45:00|42463.7|42423.7|42460.7|42420.7|42463.7|42423.7|42460.7|42420.7|0
1758750600000|2025-09-24 21:50:00|42461.4|42421.4|42463.7|42423.7|42463.7|42423.7|42460.7|42420.7|0
1758750900000|2025-09-24 21:55:00|42463.8|42423.8|42465.3|42425.3|42469.9|42429.9|42463.7|42423.7|0
1758751200000|2025-09-24 22:00:00|42465.5|42425.5|42459.9|42419.9|42475.3|42435.3|42455.3|42415.3|0
1758751500000|2025-09-24 22:05:00|42459.1|42419.1|42450.7|42410.7|42459.9|42419.9|42449.9|42409.9|0
1758751800000|2025-09-24 22:10:00|42452.2|42412.2|42453.8|42413.8|42458.4|42418.4|42450.7|42410.7|0
1758752100000|2025-09-24 22:15:00|42455.3|42415.3|42457.6|42417.6|42461.4|42421.4|42453.8|42413.8|0
1758752400000|2025-09-24 22:20:00|42456.8|42416.8|42453.8|42413.8|42456.8|42416.8|42452.2|42412.2|0
1758752700000|2025-09-24 22:25:00|42454.5|42414.5|42456.1|42416.1|42457.6|42417.6|42452.2|42412.2|0
1758753000000|2025-09-24 22:30:00|42456.8|42416.8|42463|42423|42470.6|42430.6|42456.8|42416.8|0
1758753300000|2025-09-24 22:35:00|42463.8|42423.8|42464.5|42424.5|42466.1|42426.1|42462.2|42422.2|0
1758753600000|2025-09-24 22:40:00|42465.3|42425.3|42466.1|42426.1|42469.1|42429.1|42465.3|42425.3|0
1758753900000|2025-09-24 22:45:00|42466|42426|42466.8|42426.8|42469.1|42429.1|42464.5|42424.5|0
1758754200000|2025-09-24 22:50:00|42466.1|42426.1|42465.3|42425.3|42469.1|42429.1|42463|42423|0
1758754500000|2025-09-24 22:55:00|42464.5|42424.5|42464.5|42424.5|42465.3|42425.3|42460.7|42420.7|0
1758754800000|2025-09-24 23:00:00|42463|42423|42463.7|42423.7|42467.6|42427.6|42462.2|42422.2|0
1758755100000|2025-09-24 23:05:00|42463|42423|42460.7|42420.7|42464.5|42424.5|42460.7|42420.7|0
1758755400000|2025-09-24 23:10:00|42461.4|42421.4|42456.1|42416.1|42463|42423|42456.1|42416.1|0
1758755700000|2025-09-24 23:15:00|42456.8|42416.8|42453.8|42413.8|42458.4|42418.4|42453.8|42413.8|0
1758756000000|2025-09-24 23:20:00|42454.5|42414.5|42457.6|42417.6|42458.4|42418.4|42453.8|42413.8|0
1758756300000|2025-09-24 23:25:00|42459.1|42419.1|42459.1|42419.1|42464.5|42424.5|42459.1|42419.1|0
1758756600000|2025-09-24 23:30:00|42459.2|42419.2|42460.7|42420.7|42460.7|42420.7|42455.3|42415.3|0
1758756900000|2025-09-24 23:35:00|42460.6|42420.6|42456.9|42416.9|42461.5|42421.5|42456.8|42416.8|0
1758757200000|2025-09-24 23:40:00|42457.6|42417.6|42452.2|42412.2|42459.1|42419.1|42452.2|42412.2|0
1758757500000|2025-09-24 23:45:00|42452.3|42412.3|42464.5|42424.5|42466.1|42426.1|42452.3|42412.3|0
1758757800000|2025-09-24 23:50:00|42465.3|42425.3|42460.7|42420.7|42465.3|42425.3|42456.8|42416.8|0
1758758100000|2025-09-24 23:55:00|42461.4|42421.4|42472.2|42432.2|42473.7|42433.7|42461.4|42421.4|0
1758758400000|2025-09-25 00:00:00|42471.4|42431.4|42491.4|42451.4|42492.9|42452.9|42466.1|42426.1|0
1758758700000|2025-09-25 00:05:00|42492.1|42452.1|42499.8|42459.8|42501.4|42461.4|42482.2|42442.2|0
1758759000000|2025-09-25 00:10:00|42498.3|42458.3|42477.8|42437.8|42501.4|42461.4|42476.2|42436.2|0
1758759300000|2025-09-25 00:15:00|42479.3|42439.3|42478.7|42438.7|42500.9|42460.9|42474.7|42434.7|0
1758759600000|2025-09-25 00:20:00|42478.6|42438.6|42463.5|42423.5|42478.6|42438.6|42463.5|42423.5|0
1758759900000|2025-09-25 00:25:00|42456|42416|42471.2|42431.2|42478.7|42438.7|42456|42416|0
1758760200000|2025-09-25 00:30:00|42471.3|42431.3|42456.3|42416.3|42471.4|42431.4|42448.8|42408.8|0
1758760500000|2025-09-25 00:35:00|42456.2|42416.2|42463.8|42423.8|42471.3|42431.3|42448.7|42408.7|0
1758760800000|2025-09-25 00:40:00|42467.6|42427.6|42471.3|42431.3|42471.4|42431.4|42456.3|42416.3|0
1758761100000|2025-09-25 00:45:00|42471.4|42431.4|42448.8|42408.8|42471.4|42431.4|42448.8|42408.8|0
1758761400000|2025-09-25 00:50:00|42456.3|42416.3|42448.9|42408.9|42456.3|42416.3|42448.7|42408.7|0
1758761700000|2025-09-25 00:55:00|42456.4|42416.4|42456.4|42416.4|42464|42424|42456.3|42416.3|0
1758762000000|2025-09-25 01:00:00|42456.3|42416.3|42448.8|42408.8|42456.4|42416.4|42448.8|42408.8|0
1758762300000|2025-09-25 01:05:00|42448.9|42408.9|42437.6|42397.6|42452.6|42412.6|42433.9|42393.9|0
1758762600000|2025-09-25 01:10:00|42433.9|42393.9|42448.9|42408.9|42448.9|42408.9|42433.9|42393.9|0
1758762900000|2025-09-25 01:15:00|42441.5|42401.5|42426.6|42386.6|42441.5|42401.5|42426.4|42386.4|0
1758763200000|2025-09-25 01:20:00|42430.4|42390.4|42426.5|42386.5|42437.8|42397.8|42426.5|42386.5|0
1758763500000|2025-09-25 01:25:00|42430.2|42390.2|42437.9|42397.9|42441.7|42401.7|42430.2|42390.2|0
1758763800000|2025-09-25 01:30:00|42434.2|42394.2|42449.2|42409.2|42452.9|42412.9|42434.2|42394.2|0
1758764100000|2025-09-25 01:35:00|42456.6|42416.6|42452.8|42412.8|42456.6|42416.6|42449.1|42409.1|0
1758764400000|2025-09-25 01:40:00|42449.1|42409.1|42464.1|42424.1|42464.1|42424.1|42449|42409|0
1758764700000|2025-09-25 01:45:00|42464.2|42424.2|42479.3|42439.3|42479.3|42439.3|42464.1|42424.1|0
1758765000000|2025-09-25 01:50:00|42479.2|42439.2|42479.1|42439.1|42486.7|42446.7|42479|42439|0
1758765300000|2025-09-25 01:55:00|42479|42439|42478.9|42438.9|42479|42439|42471.3|42431.3|0
1758765600000|2025-09-25 02:00:00|42475.2|42435.2|42479|42439|42486.5|42446.5|42475.2|42435.2|0
1758765900000|2025-09-25 02:05:00|42478.9|42438.9|42486.4|42446.4|42486.5|42446.5|42478.9|42438.9|0
1758766200000|2025-09-25 02:10:00|42479|42439|42478.8|42438.8|42486.4|42446.4|42478.8|42438.8|0
1758766500000|2025-09-25 02:15:00|42478.9|42438.9|42478.8|42438.8|42482.6|42442.6|42471.3|42431.3|0
1758766800000|2025-09-25 02:20:00|42475|42435|42486.4|42446.4|42486.4|42446.4|42475|42435|0
1758767100000|2025-09-25 02:25:00|42486.3|42446.3|42478.9|42438.9|42486.4|42446.4|42478.9|42438.9|0
1758767400000|2025-09-25 02:30:00|42486.4|42446.4|42486.6|42446.6|42486.6|42446.6|42486.4|42446.4|0
1758767700000|2025-09-25 02:35:00|42486.5|42446.5|42486.5|42446.5|42494|42454|42486.4|42446.4|0
1758768000000|2025-09-25 02:40:00|42486.6|42446.6|42485.9|42445.9|42486.6|42446.6|42485.9|42445.9|0
1758768300000|2025-09-25 02:45:00|42486|42446|42482.3|42442.3|42486.1|42446.1|42482.2|42442.2|0
1758768600000|2025-09-25 02:50:00|42486.1|42446.1|42486.2|42446.2|42486.2|42446.2|42478.6|42438.6|0
1758768900000|2025-09-25 02:55:00|42486.1|42446.1|42482.3|42442.3|42486.2|42446.2|42478.5|42438.5|0
1758769200000|2025-09-25 03:00:00|42486|42446|42485.9|42445.9|42486.1|42446.1|42482.3|42442.3|0
1758769500000|2025-09-25 03:05:00|42493.3|42453.3|42493.4|42453.4|42493.4|42453.4|42493.3|42453.3|0
1758769800000|2025-09-25 03:10:00|42493.3|42453.3|42485.9|42445.9|42493.3|42453.3|42478.4|42438.4|0
1758770100000|2025-09-25 03:15:00|42486|42446|42478.5|42438.5|42486|42446|42478.4|42438.4|0
1758770400000|2025-09-25 03:20:00|42486|42446|42478.6|42438.6|42486|42446|42478.5|42438.5|0
1758770700000|2025-09-25 03:25:00|42478.5|42438.5|42478.6|42438.6|42486.2|42446.2|42478.5|42438.5|0
1758771000000|2025-09-25 03:30:00|42474.9|42434.9|42486.1|42446.1|42486.2|42446.2|42471.2|42431.2|0
1758771300000|2025-09-25 03:35:00|42493.6|42453.6|42486|42446|42493.6|42453.6|42474.8|42434.8|0
1758771600000|2025-09-25 03:40:00|42486.1|42446.1|42489.7|42449.7|42493.5|42453.5|42486|42446|0
1758771900000|2025-09-25 03:45:00|42486|42446|42493.5|42453.5|42493.5|42453.5|42486|42446|0
1758772200000|2025-09-25 03:50:00|42493.6|42453.6|42485.9|42445.9|42493.6|42453.6|42485.9|42445.9|0
1758772500000|2025-09-25 03:55:00|42486|42446|42478.6|42438.6|42486|42446|42478.5|42438.5|0
1758772800000|2025-09-25 04:00:00|42471.1|42431.1|42474.9|42434.9|42486.1|42446.1|42471|42431|0
1758773100000|2025-09-25 04:05:00|42478.6|42438.6|42471.1|42431.1|42478.6|42438.6|42471|42431|0
1758773400000|2025-09-25 04:10:00|42471|42431|42463.4|42423.4|42471|42431|42463.4|42423.4|0
1758773700000|2025-09-25 04:15:00|42470.8|42430.8|42467.1|42427.1|42470.9|42430.9|42463.4|42423.4|0
1758774000000|2025-09-25 04:20:00|42470.8|42430.8|42470.9|42430.9|42478.4|42438.4|42463.3|42423.3|0
1758774300000|2025-09-25 04:25:00|42474.6|42434.6|42471|42431|42478.3|42438.3|42470.8|42430.8|0
1758774600000|2025-09-25 04:30:00|42470.9|42430.9|42448.6|42408.6|42471|42431|42448.6|42408.6|0
1758774900000|2025-09-25 04:35:00|42452.3|42412.3|42463.4|42423.4|42463.5|42423.5|42452.3|42412.3|0
1758775200000|2025-09-25 04:40:00|42463.5|42423.5|42463.3|42423.3|42463.5|42423.5|42455.8|42415.8|0
1758775500000|2025-09-25 04:45:00|42467|42427|42463.2|42423.2|42470.8|42430.8|42463.2|42423.2|0
1758775800000|2025-09-25 04:50:00|42463.1|42423.1|42455.4|42415.4|42463.2|42423.2|42448|42408|0
1758776100000|2025-09-25 04:55:00|42451.7|42411.7|42448|42408|42451.7|42411.7|42444.1|42404.1|0
1758776400000|2025-09-25 05:00:00|42448.1|42408.1|42444.1|42404.1|42448.1|42408.1|42440.2|42400.2|0
1758776700000|2025-09-25 05:05:00|42447.9|42407.9|42432.7|42392.7|42455.4|42415.4|42432.7|42392.7|0
1758777000000|2025-09-25 05:10:00|42432.8|42392.8|42425.3|42385.3|42440.3|42400.3|42425.2|42385.2|0
1758777300000|2025-09-25 05:15:00|42432.7|42392.7|42447.8|42407.8|42447.8|42407.8|42425.3|42385.3|0
1758777600000|2025-09-25 05:20:00|42447.7|42407.7|42447.9|42407.9|42455.4|42415.4|42440.5|42400.5|0
1758777900000|2025-09-25 05:25:00|42447.8|42407.8|42440.4|42400.4|42447.8|42407.8|42440.3|42400.3|0
1758778200000|2025-09-25 05:30:00|42432.9|42392.9|42432.8|42392.8|42440.3|42400.3|42425.3|42385.3|0
1758778500000|2025-09-25 05:35:00|42432.7|42392.7|42432.7|42392.7|42440.2|42400.2|42432.6|42392.6|0
1758778800000|2025-09-25 05:40:00|42432.8|42392.8|42447.7|42407.7|42447.7|42407.7|42432.8|42392.8|0
1758779100000|2025-09-25 05:45:00|42447.6|42407.6|42447.5|42407.5|42447.7|42407.7|42440|42400|0
1758779400000|2025-09-25 05:50:00|42447.6|42407.6|42462.7|42422.7|42462.7|42422.7|42447.4|42407.4|0
1758779700000|2025-09-25 05:55:00|42462.8|42422.8|42470.2|42430.2|42470.3|42430.3|42462.7|42422.7|0
1758780000000|2025-09-25 06:00:00|42452.8|42432.8|42472.8|42452.8|42480.3|42460.3|42452.8|42432.8|18
1758780300000|2025-09-25 06:05:00|42475.3|42455.3|42477.8|42457.8|42485.3|42465.3|42472.8|42452.8|17
1758780600000|2025-09-25 06:10:00|42480.3|42460.3|42462.8|42442.8|42482.8|42462.8|42460.3|42440.3|13
1758780900000|2025-09-25 06:15:00|42465.3|42445.3|42447.8|42427.8|42465.3|42445.3|42442.8|42422.8|13
1758781200000|2025-09-25 06:20:00|42445.3|42425.3|42457.8|42437.8|42457.8|42437.8|42440.3|42420.3|6
1758781500000|2025-09-25 06:25:00|42455.3|42435.3|42457.8|42437.8|42470.3|42450.3|42452.8|42432.8|2
1758781800000|2025-09-25 06:30:00|42462.8|42442.8|42450.3|42430.3|42465.3|42445.3|42447.8|42427.8|1
1758782100000|2025-09-25 06:35:00|42447.8|42427.8|42417.8|42397.8|42450.3|42430.3|42417.8|42397.8|8
1758782400000|2025-09-25 06:40:00|42415.3|42395.3|42377.8|42357.8|42415.3|42395.3|42372.8|42352.8|15
1758782700000|2025-09-25 06:45:00|42380.3|42360.3|42397.8|42377.8|42397.8|42377.8|42370.3|42350.3|23
1758783000000|2025-09-25 06:50:00|42395.3|42375.3|42397.8|42377.8|42405.3|42385.3|42390.3|42370.3|24
1758783300000|2025-09-25 06:55:00|42395.3|42375.3|42387.8|42367.8|42395.3|42375.3|42372.8|42352.8|26
1758783600000|2025-09-25 07:00:00|42372.8|42352.8|42325.3|42305.3|42447.8|42427.8|42322.8|42302.8|623
1758783900000|2025-09-25 07:05:00|42330.3|42310.3|42295.3|42275.3|42365.3|42345.3|42295.3|42275.3|321
1758784200000|2025-09-25 07:10:00|42297.8|42277.8|42230.3|42210.3|42320.3|42300.3|42195.3|42175.3|441
1758784500000|2025-09-25 07:15:00|42232.8|42212.8|42230.3|42210.3|42270.3|42250.3|42205.3|42185.3|297
1758784800000|2025-09-25 07:20:00|42232.8|42212.8|42280.3|42260.3|42307.8|42287.8|42210.3|42190.3|183
1758785100000|2025-09-25 07:25:00|42277.8|42257.8|42297.8|42277.8|42307.8|42287.8|42270.3|42250.3|118
1758785400000|2025-09-25 07:30:00|42301.6|42281.6|42361.6|42341.6|42364.1|42344.1|42289.1|42269.1|147
1758785700000|2025-09-25 07:35:00|42364.1|42344.1|42366.6|42346.6|42384.1|42364.1|42349.1|42329.1|148
1758786000000|2025-09-25 07:40:00|42367.4|42347.4|42392.4|42372.4|42409.9|42389.9|42364.9|42344.9|123
1758786300000|2025-09-25 07:45:00|42394.9|42374.9|42354.9|42334.9|42404.9|42384.9|42352.4|42332.4|103
1758786600000|2025-09-25 07:50:00|42355|42335|42330|42310|42357.5|42337.5|42310|42290|124
1758786900000|2025-09-25 07:55:00|42327.5|42307.5|42372.5|42352.5|42372.5|42352.5|42325|42305|52
1758787200000|2025-09-25 08:00:00|42372.9|42352.9|42405.4|42385.4|42422.9|42402.9|42372.9|42352.9|133
1758787500000|2025-09-25 08:05:00|42407.9|42387.9|42407.9|42387.9|42425.4|42405.4|42392.9|42372.9|59
1758787800000|2025-09-25 08:10:00|42407.1|42387.1|42387.1|42367.1|42422.1|42402.1|42384.6|42364.6|68
1758788100000|2025-09-25 08:15:00|42389.6|42369.6|42384.6|42364.6|42422.1|42402.1|42384.6|42364.6|55
1758788400000|2025-09-25 08:20:00|42383.7|42363.7|42383.7|42363.7|42401.2|42381.2|42368.7|42348.7|51
1758788700000|2025-09-25 08:25:00|42386.2|42366.2|42373.7|42353.7|42403.7|42383.7|42371.2|42351.2|31
1758789000000|2025-09-25 08:30:00|42376|42356|42356|42336|42393.5|42373.5|42351|42331|47
1758789300000|2025-09-25 08:35:00|42358.5|42338.5|42341|42321|42361|42341|42323.5|42303.5|56
1758789600000|2025-09-25 08:40:00|42340.6|42320.6|42330.6|42310.6|42348.1|42328.1|42325.6|42305.6|44
1758789900000|2025-09-25 08:45:00|42333.1|42313.1|42330.6|42310.6|42358.1|42338.1|42320.6|42300.6|62
1758790200000|2025-09-25 08:50:00|42329.4|42309.4|42306.9|42286.9|42339.4|42319.4|42289.4|42269.4|125
1758790500000|2025-09-25 08:55:00|42304.4|42284.4|42304.4|42284.4|42331.9|42311.9|42304.4|42284.4|48
1758790800000|2025-09-25 09:00:00|42304.6|42284.6|42312.1|42292.1|42337.1|42317.1|42302.1|42282.1|74
1758791100000|2025-09-25 09:05:00|42309.6|42289.6|42314.6|42294.6|42324.6|42304.6|42297.1|42277.1|58
1758791400000|2025-09-25 09:10:00|42315.6|42295.6|42330.6|42310.6|42345.6|42325.6|42315.6|42295.6|50
1758791700000|2025-09-25 09:15:00|42333.1|42313.1|42413.1|42393.1|42418.1|42398.1|42330.6|42310.6|62
1758792000000|2025-09-25 09:20:00|42409.2|42389.2|42406.7|42386.7|42416.7|42396.7|42386.7|42366.7|55
1758792300000|2025-09-25 09:25:00|42404.2|42384.2|42394.2|42374.2|42416.7|42396.7|42389.2|42369.2|61
1758792600000|2025-09-25 09:30:00|42393.3|42373.3|42400.8|42380.8|42408.3|42388.3|42385.8|42365.8|48
1758792900000|2025-09-25 09:35:00|42403.3|42383.3|42405.8|42385.8|42420.8|42400.8|42398.3|42378.3|53
1758793200000|2025-09-25 09:40:00|42405.4|42385.4|42370.4|42350.4|42407.9|42387.9|42365.4|42345.4|47
1758793500000|2025-09-25 09:45:00|42367.9|42347.9|42365.4|42345.4|42380.4|42360.4|42307.9|42287.9|270
1758793800000|2025-09-25 09:50:00|42367.7|42347.7|42365.2|42345.2|42397.7|42377.7|42345.2|42325.2|52
1758794100000|2025-09-25 09:55:00|42367.7|42347.7|42337.7|42317.7|42367.7|42347.7|42335.2|42315.2|39
1758794400000|2025-09-25 10:00:00|42339.8|42319.8|42332.3|42312.3|42354.8|42334.8|42327.3|42307.3|53
1758794700000|2025-09-25 10:05:00|42329.8|42309.8|42324.8|42304.8|42342.3|42322.3|42309.8|42289.8|43
1758795000000|2025-09-25 10:10:00|42324.9|42304.9|42359.9|42339.9|42364.9|42344.9|42319.9|42299.9|35
1758795300000|2025-09-25 10:15:00|42354.9|42334.9|42362.4|42342.4|42369.9|42349.9|42339.9|42319.9|61
1758795600000|2025-09-25 10:20:00|42359.7|42339.7|42379.7|42359.7|42387.2|42367.2|42357.2|42337.2|38
1758795900000|2025-09-25 10:25:00|42377.2|42357.2|42369.7|42349.7|42382.2|42362.2|42354.7|42334.7|22
1758796200000|2025-09-25 10:30:00|42369.1|42349.1|42361.6|42341.6|42371.6|42351.6|42359.1|42339.1|8
1758796500000|2025-09-25 10:35:00|42359.1|42339.1|42344.1|42324.1|42364.1|42344.1|42339.1|42319.1|22
1758796800000|2025-09-25 10:40:00|42342.7|42322.7|42335.2|42315.2|42342.7|42322.7|42325.2|42305.2|28
1758797100000|2025-09-25 10:45:00|42337.7|42317.7|42345.2|42325.2|42345.2|42325.2|42327.7|42307.7|21
1758797400000|2025-09-25 10:50:00|42347.7|42327.7|42352.7|42332.7|42360.2|42340.2|42337.7|42317.7|21
1758797700000|2025-09-25 10:55:00|42350.2|42330.2|42315.2|42295.2|42350.2|42330.2|42315.2|42295.2|30
1758798000000|2025-09-25 11:00:00|42312.7|42292.7|42312.7|42292.7|42327.7|42307.7|42290.2|42270.2|89
1758798300000|2025-09-25 11:05:00|42310.2|42290.2|42302.7|42282.7|42317.7|42297.7|42297.7|42277.7|14
1758798600000|2025-09-25 11:10:00|42300.2|42280.2|42250.2|42230.2|42300.2|42280.2|42245.2|42225.2|63
1758798900000|2025-09-25 11:15:00|42255.2|42235.2|42265.2|42245.2|42267.7|42247.7|42247.7|42227.7|44
1758799200000|2025-09-25 11:20:00|42262.7|42242.7|42230.2|42210.2|42267.7|42247.7|42197.7|42177.7|196
1758799500000|2025-09-25 11:25:00|42227.7|42207.7|42237.7|42217.7|42250.2|42230.2|42225.2|42205.2|50
1758799800000|2025-09-25 11:30:00|42235.2|42215.2|42205.2|42185.2|42247.7|42227.7|42195.2|42175.2|82
1758800100000|2025-09-25 11:35:00|42202.7|42182.7|42160.2|42140.2|42210.2|42190.2|42160.2|42140.2|135
1758800400000|2025-09-25 11:40:00|42162.7|42142.7|42152.7|42132.7|42180.2|42160.2|42150.2|42130.2|81
1758800700000|2025-09-25 11:45:00|42155.2|42135.2|42215.2|42195.2|42217.7|42197.7|42145.2|42125.2|82
1758801000000|2025-09-25 11:50:00|42213.7|42193.7|42238.7|42218.7|42256.2|42236.2|42213.7|42193.7|79
1758801300000|2025-09-25 11:55:00|42241.2|42221.2|42226.2|42206.2|42251.2|42231.2|42208.7|42188.7|67
1758801600000|2025-09-25 12:00:00|42227.9|42207.9|42210.4|42190.4|42230.4|42210.4|42197.9|42177.9|43
1758801900000|2025-09-25 12:05:00|42207.9|42187.9|42220.4|42200.4|42230.4|42210.4|42207.9|42187.9|49
1758802200000|2025-09-25 12:10:00|42217.9|42197.9|42202.9|42182.9|42230.4|42210.4|42200.4|42180.4|55
1758802500000|2025-09-25 12:15:00|42200.4|42180.4|42210.4|42190.4|42217.9|42197.9|42182.9|42162.9|42
1758802800000|2025-09-25 12:20:00|42211.4|42191.4|42218.9|42198.9|42233.9|42213.9|42206.4|42186.4|33
1758803100000|2025-09-25 12:25:00|42221.4|42201.4|42196.4|42176.4|42226.4|42206.4|42188.9|42168.9|173
1758803400000|2025-09-25 12:30:00|42195.3|42175.3|42150.3|42130.3|42205.3|42185.3|42145.3|42125.3|81
1758803700000|2025-09-25 12:35:00|42147.8|42127.8|42177.8|42157.8|42182.8|42162.8|42140.3|42120.3|91
1758804000000|2025-09-25 12:40:00|42179.7|42159.7|42174.7|42154.7|42199.7|42179.7|42174.7|42154.7|46
1758804300000|2025-09-25 12:45:00|42172.2|42152.2|42162.2|42142.2|42172.2|42152.2|42147.2|42127.2|64
1758804600000|2025-09-25 12:50:00|42164.5|42144.5|42154.5|42134.5|42169.5|42149.5|42142|42122|69
1758804900000|2025-09-25 12:55:00|42152|42132|42194.5|42174.5|42207|42187|42149.5|42129.5|81
1758805200000|2025-09-25 13:00:00|42192.2|42172.2|42212.2|42192.2|42214.7|42194.7|42189.7|42169.7|64
1758805500000|2025-09-25 13:05:00|42214.7|42194.7|42217.2|42197.2|42234.7|42214.7|42212.2|42192.2|49
1758805800000|2025-09-25 13:10:00|42213.6|42193.6|42233.6|42213.6|42233.6|42213.6|42203.6|42183.6|67
1758806100000|2025-09-25 13:15:00|42236.1|42216.1|42273.6|42253.6|42276.1|42256.1|42223.6|42203.6|78
1758806400000|2025-09-25 13:20:00|42269.7|42249.7|42272.2|42252.2|42274.7|42254.7|42254.7|42234.7|43
1758806700000|2025-09-25 13:25:00|42269.7|42249.7|42249.7|42229.7|42274.7|42254.7|42239.7|42219.7|71
1758807000000|2025-09-25 13:30:00|42251.1|42231.1|42263.6|42243.6|42291.1|42271.1|42251.1|42231.1|131
1758807300000|2025-09-25 13:35:00|42266.1|42246.1|42243.6|42223.6|42271.1|42251.1|42241.1|42221.1|81
1758807600000|2025-09-25 13:40:00|42244.1|42224.1|42226.6|42206.6|42246.6|42226.6|42201.6|42181.6|95
1758807900000|2025-09-25 13:45:00|42224.1|42204.1|42281.6|42261.6|42284.1|42264.1|42216.6|42196.6|86
1758808200000|2025-09-25 13:50:00|42280|42260|42282.5|42262.5|42312.5|42292.5|42270|42250|181
1758808500000|2025-09-25 13:55:00|42280|42260|42280|42260|42300|42280|42270|42250|152
1758808800000|2025-09-25 14:00:00|42282.6|42262.6|42302.6|42282.6|42325.1|42305.1|42282.6|42262.6|175
1758809100000|2025-09-25 14:05:00|42305.1|42285.1|42312.6|42292.6|42315.1|42295.1|42287.6|42267.6|71
1758809400000|2025-09-25 14:10:00|42312.3|42292.3|42292.3|42272.3|42317.3|42297.3|42277.3|42257.3|85
1758809700000|2025-09-25 14:15:00|42287.3|42267.3|42314.8|42294.8|42317.3|42297.3|42272.3|42252.3|287
1758810000000|2025-09-25 14:20:00|42311.9|42291.9|42306.9|42286.9|42319.4|42299.4|42294.4|42274.4|64
1758810300000|2025-09-25 14:25:00|42309.4|42289.4|42299.4|42279.4|42316.9|42296.9|42289.4|42269.4|52
1758810600000|2025-09-25 14:30:00|42300.7|42280.7|42310.7|42290.7|42318.2|42298.2|42298.2|42278.2|41
1758810900000|2025-09-25 14:35:00|42308.2|42288.2|42290.7|42270.7|42310.7|42290.7|42290.7|42270.7|41
1758811200000|2025-09-25 14:40:00|42288|42268|42298|42278|42298|42278|42273|42253|40
1758811500000|2025-09-25 14:45:00|42295.5|42275.5|42310.5|42290.5|42318|42298|42288|42268|51
1758811800000|2025-09-25 14:50:00|42308.5|42288.5|42331|42311|42331|42311|42298.5|42278.5|66
1758812100000|2025-09-25 14:55:00|42328.5|42308.5|42311|42291|42336|42316|42306|42286|82
1758812400000|2025-09-25 15:00:00|42312.6|42292.6|42287.6|42267.6|42317.6|42297.6|42282.6|42262.6|61
1758812700000|2025-09-25 15:05:00|42285.1|42265.1|42267.6|42247.6|42287.6|42267.6|42255.1|42235.1|48
1758813000000|2025-09-25 15:10:00|42267.7|42247.7|42270.2|42250.2|42280.2|42260.2|42257.7|42237.7|51
1758813300000|2025-09-25 15:15:00|42272.7|42252.7|42242.7|42222.7|42272.7|42252.7|42237.7|42217.7|59
1758813600000|2025-09-25 15:20:00|42243.5|42223.5|42203.5|42183.5|42243.5|42223.5|42203.5|42183.5|567
1758813900000|2025-09-25 15:25:00|42206|42186|42201|42181|42213.5|42193.5|42186|42166|175
1758814200000|2025-09-25 15:30:00|42203.5|42183.5|42253.5|42233.5|42256|42236|42198.5|42178.5|303
1758814500000|2025-09-25 15:35:00|42256|42236|42283.5|42263.5|42286|42266|42248.5|42228.5|185
1758814800000|2025-09-25 15:40:00|42288.5|42268.5|42321|42301|42328.5|42308.5|42283.5|42263.5|97
1758815100000|2025-09-25 15:45:00|42318.5|42298.5|42323.5|42303.5|42331|42311|42311|42291|35
1758815400000|2025-09-25 15:50:00|42326|42301|42336|42306|42336|42311|42321|42291|14
1758815700000|2025-09-25 15:55:00|42341|42311|42331|42306|42341|42316|42326|42301|44
1758816000000|2025-09-25 16:00:00|42326|42301|42311|42286|42336|42306|42311|42286|40
1758816300000|2025-09-25 16:05:00|42306|42281|42316|42286|42321|42291|42306|42276|23
1758816600000|2025-09-25 16:10:00|42321|42291|42311|42286|42321|42296|42306|42281|5
1758816900000|2025-09-25 16:15:00|42316|42281|42316|42286|42326|42301|42311|42281|9
1758817200000|2025-09-25 16:20:00|42311|42281|42306|42281|42316|42291|42296|42266|16
1758817500000|2025-09-25 16:25:00|42301|42276|42296|42266|42306|42281|42291|42266|13
1758817800000|2025-09-25 16:30:00|42291|42271|42316|42286|42316|42291|42291|42266|9
1758818100000|2025-09-25 16:35:00|42311|42281|42306|42281|42316|42286|42306|42281|6
1758818400000|2025-09-25 16:40:00|42301|42276|42306|42281|42316|42291|42291|42261|19
1758818700000|2025-09-25 16:45:00|42311|42276|42316|42291|42331|42301|42306|42276|18
1758819000000|2025-09-25 16:50:00|42321|42296|42321|42296|42321|42296|42316|42286|3
1758819300000|2025-09-25 16:55:00|42326|42301|42326|42296|42331|42306|42321|42291|9
1758819600000|2025-09-25 17:00:00|42321|42301|42316|42291|42326|42301|42311|42286|5
1758819900000|2025-09-25 17:05:00|42321|42296|42331|42306|42336|42311|42316|42291|3
1758820200000|2025-09-25 17:10:00|42326|42301|42336|42311|42351|42321|42326|42296|41
1758820500000|2025-09-25 17:15:00|42341|42306|42326|42301|42341|42311|42321|42291|19
1758820800000|2025-09-25 17:20:00|42321|42296|42261|42231|42321|42296|42256|42231|24
1758821100000|2025-09-25 17:25:00|42266|42236|42276|42246|42291|42266|42266|42231|44
1758821400000|2025-09-25 17:30:00|42271|42251|42261|42236|42281|42251|42256|42231|6
1758821700000|2025-09-25 17:35:00|42256|42231|42261|42236|42271|42246|42246|42221|16
1758822000000|2025-09-25 17:40:00|42266|42231|42261|42231|42266|42241|42251|42226|10
1758822300000|2025-09-25 17:45:00|42256|42236|42246|42221|42261|42236|42246|42221|5
1758822600000|2025-09-25 17:50:00|42251|42226|42246|42221|42256|42231|42241|42216|15
1758822900000|2025-09-25 17:55:00|42251|42216|42216|42186|42251|42221|42216|42186|18
1758823200000|2025-09-25 18:00:00|42211|42191|42161|42131|42216|42191|42156|42131|21
1758823500000|2025-09-25 18:05:00|42156|42136|42181|42156|42191|42161|42156|42131|14
1758823800000|2025-09-25 18:10:00|42186|42161|42216|42186|42221|42191|42181|42156|22
1758824100000|2025-09-25 18:15:00|42211|42191|42241|42216|42246|42221|42211|42186|25
1758824400000|2025-09-25 18:20:00|42236|42211|42246|42221|42251|42221|42226|42201|9
1758824700000|2025-09-25 18:25:00|42251|42216|42251|42231|42261|42231|42246|42216|6
1758825000000|2025-09-25 18:30:00|42248.5|42228.5|42253.5|42233.5|42263.5|42243.5|42241|42221|7
1758825300000|2025-09-25 18:35:00|42251|42231|42266|42246|42271|42251|42243.5|42223.5|3
1758825600000|2025-09-25 18:40:00|42268.5|42248.5|42291|42271|42303.5|42283.5|42266|42246|4
1758825900000|2025-09-25 18:45:00|42293.5|42273.5|42296|42276|42298.5|42278.5|42273.5|42253.5|5
1758826200000|2025-09-25 18:50:00|42298.5|42278.5|42296|42276|42298.5|42278.5|42286|42266|2
1758826500000|2025-09-25 18:55:00|42298.5|42278.5|42301|42281|42308.5|42288.5|42291|42271|4
1758826800000|2025-09-25 19:00:00|42298.5|42278.5|42303.5|42283.5|42311|42291|42291|42271|10
1758827100000|2025-09-25 19:05:00|42301|42281|42291|42271|42308.5|42288.5|42291|42271|5
1758827400000|2025-09-25 19:10:00|42288.5|42268.5|42288.5|42268.5|42303.5|42283.5|42286|42266|0
1758827700000|2025-09-25 19:15:00|42291|42271|42288.5|42268.5|42301|42281|42286|42266|3
1758828000000|2025-09-25 19:20:00|42291|42271|42273.5|42253.5|42298.5|42278.5|42273.5|42253.5|2
1758828300000|2025-09-25 19:25:00|42271|42251|42286|42266|42286|42266|42271|42251|5
1758828600000|2025-09-25 19:30:00|42288.5|42268.5|42266|42246|42296|42276|42263.5|42243.5|24
1758828900000|2025-09-25 19:35:00|42268.5|42248.5|42286|42266|42286|42266|42268.5|42248.5|5
1758829200000|2025-09-25 19:40:00|42283.5|42263.5|42298.5|42278.5|42306|42286|42283.5|42263.5|4
1758829500000|2025-09-25 19:45:00|42296|42276|42296|42276|42303.5|42283.5|42291|42271|4
1758829800000|2025-09-25 19:50:00|42298.5|42278.5|42323.5|42303.5|42328.5|42308.5|42296|42276|13
1758830100000|2025-09-25 19:55:00|42321|42301|42321|42301|42341|42321|42306|42286|62
1758830400000|2025-09-25 20:00:00|42336|42296|42352.2|42312.2|42358.3|42318.3|42334.6|42294.6|0
1758830700000|2025-09-25 20:05:00|42352.1|42312.1|42333|42293|42352.1|42312.1|42332.2|42292.2|0
1758831000000|2025-09-25 20:10:00|42333.1|42293.1|42346.8|42306.8|42347.6|42307.6|42333.1|42293.1|0
1758831300000|2025-09-25 20:15:00|42345.3|42305.3|42343.7|42303.7|42347.6|42307.6|42325.3|42285.3|0
1758831600000|2025-09-25 20:20:00|42342.2|42302.2|42345.3|42305.3|42349.1|42309.1|42339.9|42299.9|0
1758831900000|2025-09-25 20:25:00|42346.8|42306.8|42348.3|42308.3|42349.1|42309.1|42341.4|42301.4|0
1758832200000|2025-09-25 20:30:00|42346.8|42306.8|42359.8|42319.8|42362.1|42322.1|42345.3|42305.3|0
1758832500000|2025-09-25 20:35:00|42358.3|42318.3|42360.6|42320.6|42374.4|42334.4|42357.5|42317.5|0
1758832800000|2025-09-25 20:40:00|42360.7|42320.7|42370.6|42330.6|42372.1|42332.1|42360.6|42320.6|0
1758833100000|2025-09-25 20:45:00|42370.5|42330.5|42365.2|42325.2|42370.5|42330.5|42357.5|42317.5|0
1758833400000|2025-09-25 20:50:00|42363.7|42323.7|42359.8|42319.8|42366.7|42326.7|42353.7|42313.7|0
1758833700000|2025-09-25 20:55:00|42358.3|42318.3|42349.1|42309.1|42359.8|42319.8|42346.8|42306.8|0
1758834000000|2025-09-25 21:00:00|42349|42309|42339.9|42299.9|42349|42309|42339.9|42299.9|0
1758834300000|2025-09-25 21:05:00|42340.7|42300.7|42342.2|42302.2|42343.7|42303.7|42338.4|42298.4|0
1758834600000|2025-09-25 21:10:00|42343|42303|42343.7|42303.7|42343.7|42303.7|42342.2|42302.2|0
1758834900000|2025-09-25 21:15:00|42343|42303|42345.3|42305.3|42348.4|42308.4|42343|42303|0
1758835200000|2025-09-25 21:20:00|42344.5|42304.5|42345.3|42305.3|42345.3|42305.3|42344.5|42304.5|0
1758835500000|2025-09-25 21:25:00|42346|42306|42346|42306|42346.8|42306.8|42345.3|42305.3|0
1758835800000|2025-09-25 21:30:00|42345.3|42305.3|42346.1|42306.1|42346.1|42306.1|42345.3|42305.3|0
1758836400000|2025-09-25 21:40:00|42346|42306|42343|42303|42346|42306|42341.4|42301.4|0
1758836700000|2025-09-25 21:45:00|42343.1|42303.1|42339.1|42299.1|42347.6|42307.6|42339.1|42299.1|0
1758837000000|2025-09-25 21:50:00|42339.2|42299.2|42343.7|42303.7|42344.5|42304.5|42339.2|42299.2|0
1758837300000|2025-09-25 21:55:00|42343.8|42303.8|42340.7|42300.7|42345.3|42305.3|42340.7|42300.7|0
1758837600000|2025-09-25 22:00:00|42340.8|42300.8|42366|42326|42366.7|42326.7|42340.8|42300.8|0
1758837900000|2025-09-25 22:05:00|42365.9|42325.9|42381.3|42341.3|42385.1|42345.1|42363.7|42323.7|0
1758838200000|2025-09-25 22:10:00|42380.5|42340.5|42371.3|42331.3|42382.1|42342.1|42369|42329|0
1758838500000|2025-09-25 22:15:00|42372.1|42332.1|42373.6|42333.6|42375.9|42335.9|42369.8|42329.8|0
1758838800000|2025-09-25 22:20:00|42372.9|42332.9|42367.5|42327.5|42374.4|42334.4|42362.9|42322.9|0
1758839100000|2025-09-25 22:25:00|42368.3|42328.3|42374.4|42334.4|42378.2|42338.2|42366.7|42326.7|0
1758839400000|2025-09-25 22:30:00|42375.2|42335.2|42369|42329|42378.2|42338.2|42357.5|42317.5|0
1758839700000|2025-09-25 22:35:00|42369.1|42329.1|42379|42339|42379.8|42339.8|42369.1|42329.1|0
1758840000000|2025-09-25 22:40:00|42379.8|42339.8|42379|42339|42385.9|42345.9|42376.7|42336.7|0
1758840300000|2025-09-25 22:45:00|42378.2|42338.2|42357.5|42317.5|42379|42339|42357.5|42317.5|0
1758840600000|2025-09-25 22:50:00|42357.6|42317.6|42346|42306|42362.9|42322.9|42342.2|42302.2|0
1758840900000|2025-09-25 22:55:00|42345.3|42305.3|42356.8|42316.8|42361.4|42321.4|42345.3|42305.3|0
1758841200000|2025-09-25 23:00:00|42356.7|42316.7|42356|42316|42362.9|42322.9|42346|42306|0
1758841500000|2025-09-25 23:05:00|42357.5|42317.5|42341.5|42301.5|42357.5|42317.5|42341.4|42301.4|0
1758841800000|2025-09-25 23:10:00|42342.2|42302.2|42349.1|42309.1|42351.4|42311.4|42335.3|42295.3|0
1758842100000|2025-09-25 23:15:00|42349.9|42309.9|42352.2|42312.2|42356|42316|42348.4|42308.4|0
1758842400000|2025-09-25 23:20:00|42352.9|42312.9|42349.9|42309.9|42356|42316|42346|42306|0
1758842700000|2025-09-25 23:25:00|42349.8|42309.8|42343.7|42303.7|42349.8|42309.8|42334.6|42294.6|0
1758843000000|2025-09-25 23:30:00|42343.8|42303.8|42336.9|42296.9|42345.3|42305.3|42335.3|42295.3|0
1758843300000|2025-09-25 23:35:00|42337.6|42297.6|42336.8|42296.8|42340.7|42300.7|42332.2|42292.2|0
1758843600000|2025-09-25 23:40:00|42336.9|42296.9|42348.4|42308.4|42349.1|42309.1|42336.1|42296.1|0
1758843900000|2025-09-25 23:45:00|42348.3|42308.3|42336.1|42296.1|42348.3|42308.3|42334.5|42294.5|0
1758844200000|2025-09-25 23:50:00|42336|42296|42333|42293|42340.7|42300.7|42330.7|42290.7|0
1758844500000|2025-09-25 23:55:00|42332.2|42292.2|42333.8|42293.8|42338.4|42298.4|42332.2|42292.2|0
1758844800000|2025-09-26 00:00:00|42334.6|42294.6|42334.5|42294.5|42340.7|42300.7|42327.7|42287.7|0
1758845100000|2025-09-26 00:05:00|42333.8|42293.8|42334.5|42294.5|42339.1|42299.1|42325.4|42285.4|0
1758845400000|2025-09-26 00:10:00|42333.8|42293.8|42352.9|42312.9|42355.2|42315.2|42332.3|42292.3|0
1758845700000|2025-09-26 00:15:00|42353|42313|42301.2|42261.2|42355.2|42315.2|42301.1|42261.1|0
1758846000000|2025-09-26 00:20:00|42308.6|42268.6|42308.7|42268.7|42331.3|42291.3|42301.2|42261.2|0
1758846300000|2025-09-26 00:25:00|42308.6|42268.6|42293.5|42253.5|42308.7|42268.7|42289.7|42249.7|0
1758846600000|2025-09-26 00:30:00|42293.4|42253.4|42293.4|42253.4|42293.5|42253.5|42285.8|42245.8|0
1758846900000|2025-09-26 00:35:00|42293.3|42253.3|42308.2|42268.2|42308.3|42268.3|42293.3|42253.3|0
1758847200000|2025-09-26 00:40:00|42308.3|42268.3|42315.7|42275.7|42323.4|42283.4|42308.3|42268.3|0
1758847500000|2025-09-26 00:45:00|42315.8|42275.8|42323.3|42283.3|42330.9|42290.9|42315.8|42275.8|0
1758847800000|2025-09-26 00:50:00|42323.2|42283.2|42323.4|42283.4|42323.5|42283.5|42315.7|42275.7|0
1758848100000|2025-09-26 00:55:00|42323.5|42283.5|42331.4|42291.4|42346.4|42306.4|42323.5|42283.5|0
1758848400000|2025-09-26 01:00:00|42331.3|42291.3|42308.5|42268.5|42331.3|42291.3|42293.6|42253.6|0
1758848700000|2025-09-26 01:05:00|42308.6|42268.6|42308.5|42268.5|42316|42276|42301|42261|0
1758849000000|2025-09-26 01:10:00|42308.4|42268.4|42301|42261|42308.5|42268.5|42285.7|42245.7|0
1758849300000|2025-09-26 01:15:00|42300.9|42260.9|42293.4|42253.4|42301|42261|42293.2|42253.2|0
1758849600000|2025-09-26 01:20:00|42293.3|42253.3|42285.9|42245.9|42300.9|42260.9|42285.8|42245.8|0
1758849900000|2025-09-26 01:25:00|42285.8|42245.8|42285.9|42245.9|42286|42246|42278.3|42238.3|0
1758850200000|2025-09-26 01:30:00|42285.8|42245.8|42293.6|42253.6|42308.7|42268.7|42285.8|42245.8|0
1758850500000|2025-09-26 01:35:00|42293.7|42253.7|42316.4|42276.4|42316.4|42276.4|42293.6|42253.6|0
1758850800000|2025-09-26 01:40:00|42316.3|42276.3|42308.7|42268.7|42316.4|42276.4|42301.3|42261.3|0
1758851100000|2025-09-26 01:45:00|42308.6|42268.6|42308.6|42268.6|42323.7|42283.7|42308.5|42268.5|0
1758851400000|2025-09-26 01:50:00|42316.1|42276.1|42316|42276|42316.1|42276.1|42300.8|42260.8|0
1758851700000|2025-09-26 01:55:00|42312.3|42272.3|42301|42261|42316.1|42276.1|42286.1|42246.1|0
1758852000000|2025-09-26 02:00:00|42301.1|42261.1|42293.6|42253.6|42308.5|42268.5|42286|42246|0
1758852300000|2025-09-26 02:05:00|42293.5|42253.5|42293.7|42253.7|42293.7|42253.7|42289.8|42249.8|0
1758852600000|2025-09-26 02:10:00|42293.6|42253.6|42301.1|42261.1|42301.1|42261.1|42293.5|42253.5|0
1758852900000|2025-09-26 02:15:00|42301.2|42261.2|42301.2|42261.2|42308.8|42268.8|42301.2|42261.2|0
1758853200000|2025-09-26 02:20:00|42301.1|42261.1|42308.7|42268.7|42308.8|42268.8|42301.1|42261.1|0
1758853500000|2025-09-26 02:25:00|42304.9|42264.9|42323.8|42283.8|42323.8|42283.8|42301.2|42261.2|0
1758853800000|2025-09-26 02:30:00|42320.1|42280.1|42331.5|42291.5|42331.6|42291.6|42316.3|42276.3|0
1758854100000|2025-09-26 02:35:00|42335.2|42295.2|42324|42284|42339.1|42299.1|42324|42284|0
1758854400000|2025-09-26 02:40:00|42324.1|42284.1|42320.2|42280.2|42324.1|42284.1|42316.4|42276.4|0
1758854700000|2025-09-26 02:45:00|42316.5|42276.5|42316.5|42276.5|42320.2|42280.2|42309|42269|0
1758855000000|2025-09-26 02:50:00|42312.7|42272.7|42308.7|42268.7|42316.4|42276.4|42308.7|42268.7|0
1758855300000|2025-09-26 02:55:00|42308.6|42268.6|42301.2|42261.2|42308.7|42268.7|42301.1|42261.1|0
1758855600000|2025-09-26 03:00:00|42301.1|42261.1|42301.1|42261.1|42301.2|42261.2|42301|42261|0
1758855900000|2025-09-26 03:05:00|42301|42261|42297.2|42257.2|42301.1|42261.1|42293.5|42253.5|0
1758856200000|2025-09-26 03:10:00|42293.5|42253.5|42285.7|42245.7|42293.5|42253.5|42278.1|42238.1|0
1758856500000|2025-09-26 03:15:00|42282|42242|42263|42223|42285.7|42245.7|42263|42223|0
1758856800000|2025-09-26 03:20:00|42263.1|42223.1|42263.1|42223.1|42270.6|42230.6|42255.6|42215.6|0
1758857100000|2025-09-26 03:25:00|42263.2|42223.2|42263.4|42223.4|42270.8|42230.8|42263.2|42223.2|0
1758857400000|2025-09-26 03:30:00|42270.8|42230.8|42270.8|42230.8|42278.3|42238.3|42267.1|42227.1|0
1758857700000|2025-09-26 03:35:00|42274.6|42234.6|42270.8|42230.8|42278.3|42238.3|42259.5|42219.5|0
1758858000000|2025-09-26 03:40:00|42270.9|42230.9|42263.4|42223.4|42270.9|42230.9|42263.3|42223.3|0
1758858300000|2025-09-26 03:45:00|42263.3|42223.3|42270.6|42230.6|42270.6|42230.6|42255.6|42215.6|0
1758858600000|2025-09-26 03:50:00|42270.7|42230.7|42282.2|42242.2|42286|42246|42270.7|42230.7|0
1758858900000|2025-09-26 03:55:00|42278.5|42238.5|42285.9|42245.9|42293.5|42253.5|42278.4|42238.4|0
1758859200000|2025-09-26 04:00:00|42286|42246|42278.3|42238.3|42286|42246|42255.6|42215.6|0
1758859500000|2025-09-26 04:05:00|42278.2|42238.2|42301.1|42261.1|42301.1|42261.1|42278.2|42238.2|0
1758859800000|2025-09-26 04:10:00|42301|42261|42293.7|42253.7|42308.7|42268.7|42278.7|42238.7|0
1758860100000|2025-09-26 04:15:00|42293.6|42253.6|42293.8|42253.8|42301.3|42261.3|42293.6|42253.6|0
1758860400000|2025-09-26 04:20:00|42301.2|42261.2|42308.6|42268.6|42308.9|42268.9|42301.2|42261.2|0
1758860700000|2025-09-26 04:25:00|42308.5|42268.5|42293.3|42253.3|42308.6|42268.6|42293.3|42253.3|0
1758861000000|2025-09-26 04:30:00|42285.9|42245.9|42278.3|42238.3|42285.9|42245.9|42270.7|42230.7|0
1758861300000|2025-09-26 04:35:00|42278.4|42238.4|42286.2|42246.2|42293.5|42253.5|42278.4|42238.4|0
1758861600000|2025-09-26 04:40:00|42293.6|42253.6|42286.1|42246.1|42301.1|42261.1|42286|42246|0
1758861900000|2025-09-26 04:45:00|42286|42246|42278.4|42238.4|42286|42246|42271|42231|0
1758862200000|2025-09-26 04:50:00|42278.5|42238.5|42270.6|42230.6|42278.5|42238.5|42270.6|42230.6|0
1758862500000|2025-09-26 04:55:00|42270.5|42230.5|42248.1|42208.1|42270.6|42230.6|42240.5|42200.5|0
1758862800000|2025-09-26 05:00:00|42255.5|42215.5|42255.9|42215.9|42255.9|42215.9|42240.6|42200.6|0
1758863100000|2025-09-26 05:05:00|42263.4|42223.4|42263.1|42223.1|42270.9|42230.9|42263|42223|0
1758863400000|2025-09-26 05:10:00|42263.2|42223.2|42278.3|42238.3|42293.4|42253.4|42263.2|42223.2|0
1758863700000|2025-09-26 05:15:00|42285.8|42245.8|42278.2|42238.2|42285.9|42245.9|42270.8|42230.8|0
1758864000000|2025-09-26 05:20:00|42278.3|42238.3|42293.6|42253.6|42293.6|42253.6|42278.2|42238.2|0
1758864300000|2025-09-26 05:25:00|42293.5|42253.5|42293.5|42253.5|42293.7|42253.7|42286|42246|0
1758864600000|2025-09-26 05:30:00|42301|42261|42286|42246|42301|42261|42278.4|42238.4|0
1758864900000|2025-09-26 05:35:00|42282.3|42242.3|42286.3|42246.3|42286.3|42246.3|42263.4|42223.4|0
1758865200000|2025-09-26 05:40:00|42278.8|42238.8|42285.8|42245.8|42293.4|42253.4|42278.4|42238.4|0
1758865500000|2025-09-26 05:45:00|42285.9|42245.9|42293.2|42253.2|42293.5|42253.5|42285.8|42245.8|0
1758865800000|2025-09-26 05:50:00|42285.7|42245.7|42293.4|42253.4|42293.5|42253.5|42278|42238|0
1758866100000|2025-09-26 05:55:00|42293.5|42253.5|42293.5|42253.5|42301|42261|42285.9|42245.9|0
1758866400000|2025-09-26 06:00:00|42343.3|42323.3|42345.8|42325.8|42353.3|42333.3|42333.3|42313.3|19
1758866700000|2025-09-26 06:05:00|42343.3|42323.3|42363.3|42343.3|42370.8|42350.8|42343.3|42323.3|25
1758867000000|2025-09-26 06:10:00|42365.8|42345.8|42388.3|42368.3|42388.3|42368.3|42360.8|42340.8|20
1758867300000|2025-09-26 06:15:00|42390.8|42370.8|42383.3|42363.3|42398.3|42378.3|42373.3|42353.3|51
1758867600000|2025-09-26 06:20:00|42380.8|42360.8|42393.3|42373.3|42398.3|42378.3|42380.8|42360.8|3
1758867900000|2025-09-26 06:25:00|42390.8|42370.8|42398.3|42378.3|42405.8|42385.8|42380.8|42360.8|35
1758868200000|2025-09-26 06:30:00|42400.8|42380.8|42398.3|42378.3|42400.8|42380.8|42383.3|42363.3|7
1758868500000|2025-09-26 06:35:00|42400.8|42380.8|42385.8|42365.8|42403.3|42383.3|42383.3|42363.3|5
1758868800000|2025-09-26 06:40:00|42388.3|42368.3|42383.3|42363.3|42388.3|42368.3|42380.8|42360.8|4
1758869100000|2025-09-26 06:45:00|42380.8|42360.8|42388.3|42368.3|42388.3|42368.3|42375.8|42355.8|7
1758869400000|2025-09-26 06:50:00|42385.8|42365.8|42375.8|42355.8|42388.3|42368.3|42373.3|42353.3|9
1758869700000|2025-09-26 06:55:00|42373.3|42353.3|42378.3|42358.3|42393.3|42373.3|42363.3|42343.3|66
1758870000000|2025-09-26 07:00:00|42388.3|42368.3|42475.8|42455.8|42518.3|42498.3|42378.3|42358.3|528
1758870300000|2025-09-26 07:05:00|42478.3|42458.3|42510.8|42490.8|42515.8|42495.8|42453.3|42433.3|264
1758870600000|2025-09-26 07:10:00|42513.3|42493.3|42568.3|42548.3|42585.8|42565.8|42513.3|42493.3|359
1758870900000|2025-09-26 07:15:00|42565.8|42545.8|42490.8|42470.8|42568.3|42548.3|42483.3|42463.3|259
1758871200000|2025-09-26 07:20:00|42493.3|42473.3|42458.3|42438.3|42493.3|42473.3|42440.8|42420.8|159
1758871500000|2025-09-26 07:25:00|42455.8|42435.8|42495.8|42475.8|42495.8|42475.8|42453.3|42433.3|110
1758871800000|2025-09-26 07:30:00|42498.3|42478.3|42500.8|42480.8|42528.3|42508.3|42495.8|42475.8|158
1758872100000|2025-09-26 07:35:00|42498.3|42478.3|42510.8|42490.8|42525.8|42505.8|42490.8|42470.8|97
1758872400000|2025-09-26 07:40:00|42508.3|42488.3|42500.8|42480.8|42515.8|42495.8|42490.8|42470.8|75
1758872700000|2025-09-26 07:45:00|42503.3|42483.3|42530.8|42510.8|42535.8|42515.8|42495.8|42475.8|94
1758873000000|2025-09-26 07:50:00|42528.3|42508.3|42463.3|42443.3|42528.3|42508.3|42455.8|42435.8|103
1758873300000|2025-09-26 07:55:00|42460.8|42440.8|42465.8|42445.8|42470.8|42450.8|42453.3|42433.3|33
1758873600000|2025-09-26 08:00:00|42461.2|42441.2|42481.2|42461.2|42486.2|42466.2|42436.2|42416.2|77
1758873900000|2025-09-26 08:05:00|42478.7|42458.7|42478.7|42458.7|42496.2|42476.2|42476.2|42456.2|42
1758874200000|2025-09-26 08:10:00|42477.1|42457.1|42494.6|42474.6|42499.6|42479.6|42474.6|42454.6|38
1758874500000|2025-09-26 08:15:00|42497.1|42477.1|42489.6|42469.6|42504.6|42484.6|42484.6|42464.6|61
1758874800000|2025-09-26 08:20:00|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42461.8|42441.8|51
1758875100000|2025-09-26 08:25:00|42491.8|42471.8|42459.3|42439.3|42494.3|42474.3|42446.8|42426.8|40
1758875400000|2025-09-26 08:30:00|42461.7|42441.7|42464.2|42444.2|42466.7|42446.7|42444.2|42424.2|36
1758875700000|2025-09-26 08:35:00|42461.7|42441.7|42459.2|42439.2|42471.7|42451.7|42451.7|42431.7|33
1758876000000|2025-09-26 08:40:00|42455.9|42435.9|42445.9|42425.9|42458.4|42438.4|42430.9|42410.9|58
1758876300000|2025-09-26 08:45:00|42448.4|42428.4|42383.4|42363.4|42450.9|42430.9|42383.4|42363.4|96
1758876600000|2025-09-26 08:50:00|42385.5|42365.5|42353|42333|42390.5|42370.5|42345.5|42325.5|98
1758876900000|2025-09-26 08:55:00|42350.5|42330.5|42335.5|42315.5|42353|42333|42320.5|42300.5|66
1758877200000|2025-09-26 09:00:00|42337.6|42317.6|42315.1|42295.1|42337.6|42317.6|42307.6|42287.6|84
1758877500000|2025-09-26 09:05:00|42312.6|42292.6|42337.6|42317.6|42340.1|42320.1|42307.6|42287.6|81
1758877800000|2025-09-26 09:10:00|42336|42316|42361|42341|42361|42341|42331|42311|65
1758878100000|2025-09-26 09:15:00|42358.5|42338.5|42348.5|42328.5|42361|42341|42343.5|42323.5|52
1758878400000|2025-09-26 09:20:00|42346.9|42326.9|42344.4|42324.4|42346.9|42326.9|42331.9|42311.9|27
1758878700000|2025-09-26 09:25:00|42341.9|42321.9|42311.9|42291.9|42344.4|42324.4|42309.4|42289.4|34
1758879000000|2025-09-26 09:30:00|42313.5|42293.5|42341|42321|42341|42321|42306|42286|53
1758879300000|2025-09-26 09:35:00|42338.5|42318.5|42351|42331|42356|42336|42326|42306|38
1758879600000|2025-09-26 09:40:00|42349.7|42329.7|42367.2|42347.2|42367.2|42347.2|42342.2|42322.2|41
1758879900000|2025-09-26 09:45:00|42364.7|42344.7|42369.7|42349.7|42377.2|42357.2|42359.7|42339.7|36
1758880200000|2025-09-26 09:50:00|42371.6|42351.6|42379.1|42359.1|42396.6|42376.6|42366.6|42346.6|112
1758880500000|2025-09-26 09:55:00|42376.6|42356.6|42366.6|42346.6|42381.6|42361.6|42356.6|42336.6|31
1758880800000|2025-09-26 10:00:00|42367.5|42347.5|42377.5|42357.5|42397.5|42377.5|42365|42345|58
1758881100000|2025-09-26 10:05:00|42380|42360|42372.5|42352.5|42382.5|42362.5|42367.5|42347.5|14
1758881400000|2025-09-26 10:10:00|42369.9|42349.9|42394.9|42374.9|42394.9|42374.9|42369.9|42349.9|34
1758881700000|2025-09-26 10:15:00|42397.4|42377.4|42424.9|42404.9|42427.4|42407.4|42397.4|42377.4|53
1758882000000|2025-09-26 10:20:00|42425.3|42405.3|42430.3|42410.3|42432.8|42412.8|42412.8|42392.8|45
1758882300000|2025-09-26 10:25:00|42432.8|42412.8|42425.3|42405.3|42445.3|42425.3|42417.8|42397.8|71
1758882600000|2025-09-26 10:30:00|42426.1|42406.1|42448.6|42428.6|42448.6|42428.6|42421.1|42401.1|41
1758882900000|2025-09-26 10:35:00|42451.1|42431.1|42426.1|42406.1|42456.1|42436.1|42421.1|42401.1|44
1758883200000|2025-09-26 10:40:00|42424.5|42404.5|42409.5|42389.5|42429.5|42409.5|42404.5|42384.5|17
1758883500000|2025-09-26 10:45:00|42412|42392|42404.5|42384.5|42424.5|42404.5|42399.5|42379.5|42
1758883800000|2025-09-26 10:50:00|42405.1|42385.1|42420.1|42400.1|42430.1|42410.1|42405.1|42385.1|19
1758884100000|2025-09-26 10:55:00|42422.6|42402.6|42435.1|42415.1|42435.1|42415.1|42420.1|42400.1|28
1758884400000|2025-09-26 11:00:00|42433.3|42413.3|42428.3|42408.3|42445.8|42425.8|42420.8|42400.8|41
1758884700000|2025-09-26 11:05:00|42425.8|42405.8|42433.3|42413.3|42433.3|42413.3|42420.8|42400.8|26
1758885000000|2025-09-26 11:10:00|42433.1|42413.1|42438.1|42418.1|42445.6|42425.6|42430.6|42410.6|26
1758885300000|2025-09-26 11:15:00|42435.6|42415.6|42448.1|42428.1|42453.1|42433.1|42428.1|42408.1|25
1758885600000|2025-09-26 11:20:00|42445.2|42425.2|42452.7|42432.7|42457.7|42437.7|42445.2|42425.2|43
1758885900000|2025-09-26 11:25:00|42455.2|42435.2|42470.2|42450.2|42475.2|42455.2|42450.2|42430.2|377
1758886200000|2025-09-26 11:30:00|42469.6|42449.6|42499.6|42479.6|42499.6|42479.6|42469.6|42449.6|54
1758886500000|2025-09-26 11:35:00|42497.1|42477.1|42492.1|42472.1|42504.6|42484.6|42479.6|42459.6|85
1758886800000|2025-09-26 11:40:00|42491.8|42471.8|42524.3|42504.3|42529.3|42509.3|42489.3|42469.3|68
1758887100000|2025-09-26 11:45:00|42526.8|42506.8|42569.3|42549.3|42569.3|42549.3|42524.3|42504.3|86
1758887400000|2025-09-26 11:50:00|42568.4|42548.4|42575.9|42555.9|42593.4|42573.4|42568.4|42548.4|174
1758887700000|2025-09-26 11:55:00|42578.4|42558.4|42585.9|42565.9|42598.4|42578.4|42573.4|42553.4|68
1758888000000|2025-09-26 12:00:00|42587|42567|42587|42567|42589.5|42569.5|42579.5|42559.5|51
1758888300000|2025-09-26 12:05:00|42584.5|42564.5|42597|42577|42602|42582|42584.5|42564.5|55
1758888600000|2025-09-26 12:10:00|42597.1|42577.1|42564.6|42544.6|42597.1|42577.1|42564.6|42544.6|121
1758888900000|2025-09-26 12:15:00|42562.1|42542.1|42574.6|42554.6|42589.6|42569.6|42559.6|42539.6|60
1758889200000|2025-09-26 12:20:00|42576|42556|42556|42536|42578.5|42558.5|42546|42526|63
1758889500000|2025-09-26 12:25:00|42553.5|42533.5|42558.5|42538.5|42576|42556|42553.5|42533.5|40
1758889800000|2025-09-26 12:30:00|42558.9|42538.9|42601.4|42581.4|42603.9|42583.9|42556.4|42536.4|108
1758890100000|2025-09-26 12:35:00|42603.9|42583.9|42658.9|42638.9|42663.9|42643.9|42591.4|42571.4|200
1758890400000|2025-09-26 12:40:00|42656.7|42636.7|42674.2|42654.2|42679.2|42659.2|42654.2|42634.2|121
1758890700000|2025-09-26 12:45:00|42671.7|42651.7|42649.2|42629.2|42674.2|42654.2|42634.2|42614.2|95
1758891000000|2025-09-26 12:50:00|42648.9|42628.9|42648.9|42628.9|42653.9|42633.9|42633.9|42613.9|49
1758891300000|2025-09-26 12:55:00|42651.4|42631.4|42671.4|42651.4|42681.4|42661.4|42636.4|42616.4|82
1758891600000|2025-09-26 13:00:00|42672.8|42652.8|42630.3|42610.3|42675.3|42655.3|42630.3|42610.3|62
1758891900000|2025-09-26 13:05:00|42627.8|42607.8|42612.8|42592.8|42627.8|42607.8|42610.3|42590.3|23
1758892200000|2025-09-26 13:10:00|42614.2|42594.2|42604.2|42584.2|42616.7|42596.7|42591.7|42571.7|36
1758892500000|2025-09-26 13:15:00|42601.7|42581.7|42586.7|42566.7|42611.7|42591.7|42559.2|42539.2|92
1758892800000|2025-09-26 13:20:00|42584.5|42564.5|42592|42572|42599.5|42579.5|42572|42552|27
1758893100000|2025-09-26 13:25:00|42589.5|42569.5|42599.5|42579.5|42599.5|42579.5|42582|42562|39
1758893400000|2025-09-26 13:30:00|42598.2|42578.2|42615.7|42595.7|42638.2|42618.2|42590.7|42570.7|187
1758893700000|2025-09-26 13:35:00|42613.2|42593.2|42608.2|42588.2|42633.2|42613.2|42585.7|42565.7|121
1758894000000|2025-09-26 13:40:00|42610.3|42590.3|42622.8|42602.8|42630.3|42610.3|42600.3|42580.3|105
1758894300000|2025-09-26 13:45:00|42625.3|42605.3|42640.3|42620.3|42660.3|42640.3|42602.8|42582.8|166
1758894600000|2025-09-26 13:50:00|42640.7|42620.7|42680.7|42660.7|42683.2|42663.2|42638.2|42618.2|140
1758894900000|2025-09-26 13:55:00|42683.2|42663.2|42700.7|42680.7|42700.7|42680.7|42660.7|42640.7|142
1758895200000|2025-09-26 14:00:00|42697.4|42677.4|42702.4|42682.4|42729.9|42709.9|42674.9|42654.9|212
1758895500000|2025-09-26 14:05:00|42699.9|42679.9|42679.9|42659.9|42702.4|42682.4|42662.4|42642.4|150
1758895800000|2025-09-26 14:10:00|42680|42660|42660|42640|42687.5|42667.5|42632.5|42612.5|91
1758896100000|2025-09-26 14:15:00|42657.5|42637.5|42642.5|42622.5|42660|42640|42625|42605|177
1758896400000|2025-09-26 14:20:00|42644.3|42624.3|42659.3|42639.3|42669.3|42649.3|42629.3|42609.3|68
1758896700000|2025-09-26 14:25:00|42661.8|42641.8|42604.3|42584.3|42661.8|42641.8|42591.8|42571.8|100
1758897000000|2025-09-26 14:30:00|42605.1|42585.1|42605.1|42585.1|42620.1|42600.1|42585.1|42565.1|82
1758897300000|2025-09-26 14:35:00|42602.6|42582.6|42605.1|42585.1|42615.1|42595.1|42595.1|42575.1|73
1758897600000|2025-09-26 14:40:00|42605|42585|42617.5|42597.5|42622.5|42602.5|42595|42575|82
1758897900000|2025-09-26 14:45:00|42620|42600|42640|42620|42650|42630|42610|42590|97
1758898200000|2025-09-26 14:50:00|42639|42619|42649|42629|42656.5|42636.5|42634|42614|37
1758898500000|2025-09-26 14:55:00|42651.5|42631.5|42664|42644|42674|42654|42649|42629|90
1758898800000|2025-09-26 15:00:00|42662|42642|42639.5|42619.5|42672|42652|42637|42617|77
1758899100000|2025-09-26 15:05:00|42642|42622|42632|42612|42652|42632|42622|42602|61
1758899400000|2025-09-26 15:10:00|42633.1|42613.1|42608.1|42588.1|42643.1|42623.1|42608.1|42588.1|95
1758899700000|2025-09-26 15:15:00|42610.6|42590.6|42623.1|42603.1|42628.1|42608.1|42598.1|42578.1|107
1758900000000|2025-09-26 15:20:00|42622.5|42602.5|42607.5|42587.5|42627.5|42607.5|42602.5|42582.5|106
1758900300000|2025-09-26 15:25:00|42605|42585|42627.5|42607.5|42632.5|42612.5|42602.5|42582.5|216
1758900600000|2025-09-26 15:30:00|42625|42605|42637.5|42617.5|42650|42630|42610|42590|421
1758900900000|2025-09-26 15:35:00|42640|42620|42630|42610|42657.5|42637.5|42627.5|42607.5|167
1758901200000|2025-09-26 15:40:00|42627.5|42607.5|42630|42610|42640|42620|42620|42600|32
1758901500000|2025-09-26 15:45:00|42627.5|42607.5|42645|42625|42647.5|42627.5|42625|42605|31
1758901800000|2025-09-26 15:50:00|42650|42620|42635|42605|42650|42625|42630|42605|26
1758902100000|2025-09-26 15:55:00|42630|42610|42615|42590|42635|42610|42615|42585|34
1758902400000|2025-09-26 16:00:00|42620|42585|42605|42575|42620|42585|42600|42575|60
1758902700000|2025-09-26 16:05:00|42610|42580|42605|42575|42610|42585|42600|42575|12
1758903000000|2025-09-26 16:10:00|42600|42570|42610|42580|42610|42580|42595|42565|14
1758903300000|2025-09-26 16:15:00|42605|42575|42625|42595|42625|42595|42600|42575|30
1758903600000|2025-09-26 16:20:00|42620|42600|42645|42620|42645|42620|42620|42600|17
1758903900000|2025-09-26 16:25:00|42650|42625|42650|42620|42655|42625|42635|42610|28
1758904200000|2025-09-26 16:30:00|42655|42625|42655|42625|42660|42635|42640|42615|23
1758904500000|2025-09-26 16:35:00|42650|42620|42655|42625|42660|42630|42645|42615|12
1758904800000|2025-09-26 16:40:00|42650|42630|42660|42635|42665|42635|42650|42620|7
1758905100000|2025-09-26 16:45:00|42665|42630|42660|42635|42670|42640|42650|42620|13
1758905400000|2025-09-26 16:50:00|42665|42630|42665|42640|42675|42645|42655|42630|4
1758905700000|2025-09-26 16:55:00|42660|42635|42675|42645|42680|42650|42660|42630|16
1758906000000|2025-09-26 17:00:00|42670|42640|42660|42630|42675|42645|42660|42630|20
1758906300000|2025-09-26 17:05:00|42665|42635|42655|42630|42665|42640|42650|42620|24
1758906600000|2025-09-26 17:10:00|42650|42625|42655|42630|42660|42630|42650|42620|7
1758906900000|2025-09-26 17:15:00|42660|42625|42650|42625|42660|42630|42650|42620|5
1758907200000|2025-09-26 17:20:00|42645|42620|42660|42630|42660|42630|42640|42615|11
1758907500000|2025-09-26 17:25:00|42655|42635|42655|42630|42660|42635|42655|42625|13
1758907800000|2025-09-26 17:30:00|42660|42625|42655|42625|42660|42635|42655|42625|6
1758908100000|2025-09-26 17:35:00|42650|42630|42655|42630|42660|42635|42645|42620|15
1758908400000|2025-09-26 17:40:00|42660|42635|42665|42640|42675|42645|42655|42625|14
1758908700000|2025-09-26 17:45:00|42670|42635|42660|42630|42670|42640|42655|42630|5
1758909000000|2025-09-26 17:50:00|42655|42625|42650|42625|42660|42625|42645|42620|19
1758909300000|2025-09-26 17:55:00|42655|42620|42660|42635|42660|42635|42640|42615|4
1758909600000|2025-09-26 18:00:00|42655|42630|42655|42630|42665|42635|42655|42630|7
1758909900000|2025-09-26 18:05:00|42650|42625|42645|42615|42655|42625|42640|42615|7
1758910200000|2025-09-26 18:10:00|42640|42620|42655|42630|42660|42630|42640|42615|8
1758910500000|2025-09-26 18:15:00|42660|42635|42665|42635|42670|42645|42660|42630|1
1758910800000|2025-09-26 18:20:00|42660|42640|42675|42645|42675|42645|42660|42630|0
1758911100000|2025-09-26 18:25:00|42680|42650|42667.5|42647.5|42680|42650|42665|42635|0
1758911400000|2025-09-26 18:30:00|42670|42650|42670|42650|42675|42655|42662.5|42642.5|5
1758911700000|2025-09-26 18:35:00|42672.5|42652.5|42680|42660|42685|42665|42672.5|42652.5|7
1758912000000|2025-09-26 18:40:00|42682.5|42662.5|42675|42655|42682.5|42662.5|42672.5|42652.5|0
1758912300000|2025-09-26 18:45:00|42677.5|42657.5|42677.5|42657.5|42682.5|42662.5|42657.5|42637.5|4
1758912600000|2025-09-26 18:50:00|42675|42655|42680|42660|42682.5|42662.5|42675|42655|3
1758912900000|2025-09-26 18:55:00|42682.5|42662.5|42667.5|42647.5|42685|42665|42667.5|42647.5|17
1758913200000|2025-09-26 19:00:00|42665|42645|42667.5|42647.5|42670|42650|42662.5|42642.5|19
1758913500000|2025-09-26 19:05:00|42665|42645|42662.5|42642.5|42672.5|42652.5|42657.5|42637.5|6
1758913800000|2025-09-26 19:10:00|42660|42640|42665|42645|42667.5|42647.5|42657.5|42637.5|7
1758914100000|2025-09-26 19:15:00|42662.5|42642.5|42667.5|42647.5|42672.5|42652.5|42657.5|42637.5|4
1758914400000|2025-09-26 19:20:00|42665|42645|42672.5|42652.5|42677.5|42657.5|42662.5|42642.5|9
1758914700000|2025-09-26 19:25:00|42675|42655|42670|42650|42675|42655|42667.5|42647.5|4
1758915000000|2025-09-26 19:30:00|42667.5|42647.5|42682.5|42662.5|42687.5|42667.5|42660|42640|47
1758915300000|2025-09-26 19:35:00|42680|42660|42687.5|42667.5|42692.5|42672.5|42675|42655|67
1758915600000|2025-09-26 19:40:00|42685|42665|42672.5|42652.5|42687.5|42667.5|42672.5|42652.5|3
1758915900000|2025-09-26 19:45:00|42670|42650|42685|42665|42690|42670|42667.5|42647.5|5
1758916200000|2025-09-26 19:50:00|42682.5|42662.5|42682.5|42662.5|42685|42665|42665|42645|12
1758916500000|2025-09-26 19:55:00|42680|42660|42670|42650|42682.5|42662.5|42665|42645|43
1758916800000|2025-09-26 20:00:00|42677.4|42637.4|42694.2|42654.2|42698.8|42658.8|42671.3|42631.3|0
1758917100000|2025-09-26 20:05:00|42693.5|42653.5|42695|42655|42701.9|42661.9|42688.9|42648.9|0
1758917400000|2025-09-26 20:10:00|42693.5|42653.5|42708|42668|42708.8|42668.8|42688.9|42648.9|0
1758917700000|2025-09-26 20:15:00|42707.3|42667.3|42705.7|42665.7|42709.6|42669.6|42700.4|42660.4|0
1758918000000|2025-09-26 20:20:00|42705.8|42665.8|42708|42668|42712.6|42672.6|42705|42665|0
1758918300000|2025-09-26 20:25:00|42707.3|42667.3|42710.3|42670.3|42711.9|42671.9|42704.2|42664.2|0
1758918600000|2025-09-26 20:30:00|42710.4|42670.4|42708|42668|42713.4|42673.4|42707.3|42667.3|0
1758918900000|2025-09-26 20:35:00|42708.1|42668.1|42705.7|42665.7|42714.9|42674.9|42705|42665|0
1758919200000|2025-09-26 20:40:00|42705.8|42665.8|42698.1|42658.1|42710.3|42670.3|42696.5|42656.5|0
1758919500000|2025-09-26 20:45:00|42698.8|42658.8|42694.2|42654.2|42702.7|42662.7|42691.9|42651.9|0
1758919800000|2025-09-26 20:50:00|42692.7|42652.7|42688.9|42648.9|42696.5|42656.5|42688.1|42648.1|0
1758920100000|2025-09-26 20:55:00|42688.1|42648.1|42686.6|42646.6|42688.9|42648.9|42680.4|42640.4|0
1758920400000|2025-09-26 21:00:00|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|42687.1|42647.1|0
1759096800000|2025-09-28 22:00:00|42701.7|42661.7|42691.6|42651.6|42707.8|42667.8|42690.1|42650.1|0
1759097100000|2025-09-28 22:05:00|42690.1|42650.1|42713.8|42673.8|42720|42680|42690.1|42650.1|0
1759097400000|2025-09-28 22:10:00|42713.9|42673.9|42706.2|42666.2|42716.9|42676.9|42706.2|42666.2|0
1759097700000|2025-09-28 22:15:00|42706.9|42666.9|42719.2|42679.2|42721.5|42681.5|42703.9|42663.9|0
1759098000000|2025-09-28 22:20:00|42720|42680|42715.7|42675.7|42727.2|42687.2|42715.7|42675.7|0
1759098300000|2025-09-28 22:25:00|42715|42675|42708.8|42668.8|42717.3|42677.3|42705.8|42665.8|0
1759098600000|2025-09-28 22:30:00|42707.3|42667.3|42715|42675|42716.5|42676.5|42700.4|42660.4|0
1759098900000|2025-09-28 22:35:00|42715.7|42675.7|42724.1|42684.1|42728|42688|42711.1|42671.1|0
1759099200000|2025-09-28 22:40:00|42723.4|42683.4|42722.6|42682.6|42732.6|42692.6|42718.8|42678.8|0
1759099500000|2025-09-28 22:45:00|42721.1|42681.1|42733.3|42693.3|42733.3|42693.3|42718.8|42678.8|0
1759099800000|2025-09-28 22:50:00|42733.4|42693.4|42721.1|42681.1|42739.5|42699.5|42718|42678|0
1759100100000|2025-09-28 22:55:00|42720.3|42680.3|42720.3|42680.3|42724.2|42684.2|42717.3|42677.3|0
1759100400000|2025-09-28 23:00:00|42721.1|42681.1|42725.7|42685.7|42731|42691|42721.1|42681.1|0
1759100700000|2025-09-28 23:05:00|42724.9|42684.9|42721.1|42681.1|42725.7|42685.7|42718.8|42678.8|0
1759101000000|2025-09-28 23:10:00|42720.3|42680.3|42722.6|42682.6|42727.2|42687.2|42718.8|42678.8|0
1759101300000|2025-09-28 23:15:00|42721.1|42681.1|42724.2|42684.2|42724.2|42684.2|42718|42678|0
1759101600000|2025-09-28 23:20:00|42724.9|42684.9|42727.2|42687.2|42727.2|42687.2|42721.8|42681.8|0
1759101900000|2025-09-28 23:25:00|42726.5|42686.5|42728.7|42688.7|42741|42701|42724.9|42684.9|0
1759102200000|2025-09-28 23:30:00|42728.8|42688.8|42731.1|42691.1|42736.4|42696.4|42724.2|42684.2|0
1759102500000|2025-09-28 23:35:00|42731.8|42691.8|42720.3|42680.3|42733.4|42693.4|42720.3|42680.3|0
1759102800000|2025-09-28 23:40:00|42720.4|42680.4|42732.6|42692.6|42739.5|42699.5|42720.4|42680.4|0
1759103100000|2025-09-28 23:45:00|42731.8|42691.8|42737.2|42697.2|42737.2|42697.2|42727.2|42687.2|0
1759103400000|2025-09-28 23:50:00|42737.9|42697.9|42741|42701|42749.5|42709.5|42737.9|42697.9|0
1759103700000|2025-09-28 23:55:00|42741.8|42701.8|42734.9|42694.9|42742.5|42702.5|42732.6|42692.6|0
1759104000000|2025-09-29 00:00:00|42734.8|42694.8|42750.2|42710.2|42751.7|42711.7|42726.5|42686.5|0
1759104300000|2025-09-29 00:05:00|42749.4|42709.4|42748.7|42708.7|42756.3|42716.3|42746.4|42706.4|0
1759104600000|2025-09-29 00:10:00|42749.4|42709.4|42751|42711|42751.8|42711.8|42744.1|42704.1|0
1759104900000|2025-09-29 00:15:00|42750.2|42710.2|42780.9|42740.9|42780.9|42740.9|42735.9|42695.9|0
1759105200000|2025-09-29 00:20:00|42781|42741|42804.1|42764.1|42807.8|42767.8|42780.9|42740.9|0
1759105500000|2025-09-29 00:25:00|42796.6|42756.6|42766.8|42726.8|42800.3|42760.3|42759.3|42719.3|0
1759105800000|2025-09-29 00:30:00|42759.4|42719.4|42752.1|42712.1|42759.4|42719.4|42737|42697|0
1759106100000|2025-09-29 00:35:00|42752|42712|42752.2|42712.2|42752.2|42712.2|42744.6|42704.6|0
1759106400000|2025-09-29 00:40:00|42752.1|42712.1|42774.8|42734.8|42774.9|42734.9|42744.6|42704.6|0
1759106700000|2025-09-29 00:45:00|42774.9|42734.9|42797.1|42757.1|42797.2|42757.2|42774.8|42734.8|0
1759107000000|2025-09-29 00:50:00|42797.2|42757.2|42774.7|42734.7|42797.2|42757.2|42767.1|42727.1|0
1759107300000|2025-09-29 00:55:00|42774.6|42734.6|42774.4|42734.4|42774.7|42734.7|42766.9|42726.9|0
1759107600000|2025-09-29 01:00:00|42781.9|42741.9|42751.7|42711.7|42781.9|42741.9|42744|42704|0
1759107900000|2025-09-29 01:05:00|42755.4|42715.4|42736.9|42696.9|42759.3|42719.3|42736.7|42696.7|0
1759108200000|2025-09-29 01:10:00|42736.8|42696.8|42744.4|42704.4|42759.4|42719.4|42736.8|42696.8|0
1759108500000|2025-09-29 01:15:00|42751.9|42711.9|42759.5|42719.5|42759.6|42719.6|42744.4|42704.4|0
1759108800000|2025-09-29 01:20:00|42759.6|42719.6|42759.5|42719.5|42759.6|42719.6|42752|42712|0
1759109100000|2025-09-29 01:25:00|42763.2|42723.2|42759.3|42719.3|42767|42727|42759.3|42719.3|0
1759109400000|2025-09-29 01:30:00|42766.7|42726.7|42751.9|42711.9|42766.8|42726.8|42744.3|42704.3|0
1759109700000|2025-09-29 01:35:00|42751.8|42711.8|42744.6|42704.6|42759.6|42719.6|42744.6|42704.6|0
1759110000000|2025-09-29 01:40:00|42744.5|42704.5|42744.7|42704.7|42759.6|42719.6|42737.1|42697.1|0
1759110300000|2025-09-29 01:45:00|42744.6|42704.6|42759.8|42719.8|42759.9|42719.9|42744.6|42704.6|0
1759110600000|2025-09-29 01:50:00|42767.2|42727.2|42759.6|42719.6|42774.8|42734.8|42752.1|42712.1|0
1759110900000|2025-09-29 01:55:00|42755.8|42715.8|42759.6|42719.6|42759.8|42719.8|42752|42712|0
1759111200000|2025-09-29 02:00:00|42752.1|42712.1|42744.6|42704.6|42752.1|42712.1|42737|42697|0
1759111500000|2025-09-29 02:05:00|42752.1|42712.1|42767.3|42727.3|42767.3|42727.3|42752.1|42712.1|0
1759111800000|2025-09-29 02:10:00|42767.4|42727.4|42767.1|42727.1|42774.8|42734.8|42767.1|42727.1|0
1759112100000|2025-09-29 02:15:00|42767.2|42727.2|42774.7|42734.7|42774.8|42734.8|42759.7|42719.7|0
1759112400000|2025-09-29 02:20:00|42767.3|42727.3|42774.8|42734.8|42774.8|42734.8|42767.2|42727.2|0
1759112700000|2025-09-29 02:25:00|42767.3|42727.3|42767.4|42727.4|42767.6|42727.6|42759.9|42719.9|0
1759113000000|2025-09-29 02:30:00|42767.5|42727.5|42759.9|42719.9|42767.5|42727.5|42759.9|42719.9|0
1759113300000|2025-09-29 02:35:00|42759.8|42719.8|42752.3|42712.3|42759.9|42719.9|42752.3|42712.3|0
1759113600000|2025-09-29 02:40:00|42752.4|42712.4|42759.8|42719.8|42759.8|42719.8|42752.3|42712.3|0
1759113900000|2025-09-29 02:45:00|42759.9|42719.9|42760|42720|42760|42720|42752.4|42712.4|0
1759114200000|2025-09-29 02:50:00|42752.6|42712.6|42775.1|42735.1|42775.1|42735.1|42752.5|42712.5|0
1759114500000|2025-09-29 02:55:00|42775.2|42735.2|42790|42750|42790|42750|42775.1|42735.1|0
1759114800000|2025-09-29 03:00:00|42789.9|42749.9|42775|42735|42790|42750|42771.2|42731.2|0
1759115100000|2025-09-29 03:05:00|42774.9|42734.9|42767.5|42727.5|42775|42735|42706.7|42666.7|0
1759115400000|2025-09-29 03:10:00|42767.6|42727.6|42775|42735|42775|42735|42767.5|42727.5|0
1759115700000|2025-09-29 03:15:00|42782.4|42742.4|42775.2|42735.2|42782.6|42742.6|42775.1|42735.1|0
1759116000000|2025-09-29 03:20:00|42775.1|42735.1|42775.1|42735.1|42775.1|42735.1|42767.5|42727.5|0
1759116300000|2025-09-29 03:25:00|42775.2|42735.2|42782.7|42742.7|42782.7|42742.7|42775.1|42735.1|0
1759116600000|2025-09-29 03:30:00|42782.6|42742.6|42791.8|42751.8|42799.5|42759.5|42782.6|42742.6|0
1759116900000|2025-09-29 03:35:00|42791.9|42751.9|42784.5|42744.5|42799.5|42759.5|42784.5|42744.5|0
1759117200000|2025-09-29 03:40:00|42784.4|42744.4|42784.4|42744.4|42791.9|42751.9|42784.3|42744.3|0
1759117500000|2025-09-29 03:45:00|42784.3|42744.3|42776.9|42736.9|42788|42748|42776.8|42736.8|0
1759117800000|2025-09-29 03:50:00|42784.3|42744.3|42784.5|42744.5|42784.6|42744.6|42784.3|42744.3|0
1759118100000|2025-09-29 03:55:00|42784.4|42744.4|42791.9|42751.9|42792|42752|42784.4|42744.4|0
1759118400000|2025-09-29 04:00:00|42791.8|42751.8|42814.3|42774.3|42814.3|42774.3|42784.3|42744.3|0
1759118700000|2025-09-29 04:05:00|42814.4|42774.4|42814.2|42774.2|42821.9|42781.9|42814.2|42774.2|0
1759119000000|2025-09-29 04:10:00|42814.3|42774.3|42746.1|42706.1|42821.7|42781.7|42746|42706|0
1759119300000|2025-09-29 04:15:00|42749.8|42709.8|42760.9|42720.9|42761|42721|42746|42706|0
1759119600000|2025-09-29 04:20:00|42761|42721|42775.9|42735.9|42776|42736|42760.9|42720.9|0
1759119900000|2025-09-29 04:25:00|42776|42736|42761.2|42721.2|42776|42736|42761.1|42721.1|0
1759120200000|2025-09-29 04:30:00|42761.1|42721.1|42761.1|42721.1|42768.5|42728.5|42753.6|42713.6|0
1759120500000|2025-09-29 04:35:00|42761.2|42721.2|42776.1|42736.1|42776.2|42736.2|42761.1|42721.1|0
1759120800000|2025-09-29 04:40:00|42783.6|42743.6|42794.6|42754.6|42798.3|42758.3|42776.1|42736.1|0
1759121100000|2025-09-29 04:45:00|42798.3|42758.3|42768.5|42728.5|42798.3|42758.3|42768.4|42728.4|0
1759121400000|2025-09-29 04:50:00|42768.4|42728.4|42768.5|42728.5|42776|42736|42768.4|42728.4|0
1759121700000|2025-09-29 04:55:00|42764.7|42724.7|42768.5|42728.5|42768.6|42728.6|42761|42721|0
1759122000000|2025-09-29 05:00:00|42761.1|42721.1|42790.9|42750.9|42798.3|42758.3|42761.1|42721.1|0
1759122300000|2025-09-29 05:05:00|42783.4|42743.4|42775.8|42735.8|42790.9|42750.9|42768.2|42728.2|0
1759122600000|2025-09-29 05:10:00|42775.7|42735.7|42783.3|42743.3|42783.3|42743.3|42768.3|42728.3|0
1759122900000|2025-09-29 05:15:00|42779.6|42739.6|42775.9|42735.9|42787.1|42747.1|42775.9|42735.9|0
1759123200000|2025-09-29 05:20:00|42776|42736|42791|42751|42791.1|42751.1|42776|42736|0
1759123500000|2025-09-29 05:25:00|42783.5|42743.5|42783.5|42743.5|42791|42751|42776.1|42736.1|0
1759123800000|2025-09-29 05:30:00|42783.6|42743.6|42783.5|42743.5|42791|42751|42768.6|42728.6|0
1759124100000|2025-09-29 05:35:00|42783.6|42743.6|42805.1|42765.1|42805.2|42765.2|42783.5|42743.5|0
1759124400000|2025-09-29 05:40:00|42797.7|42757.7|42789.9|42749.9|42801.3|42761.3|42789.9|42749.9|0
1759124700000|2025-09-29 05:45:00|42797.4|42757.4|42767.6|42727.6|42797.4|42757.4|42767.4|42727.4|0
1759125000000|2025-09-29 05:50:00|42767.5|42727.5|42775.1|42735.1|42775.1|42735.1|42767.5|42727.5|0
1759125300000|2025-09-29 05:55:00|42778.8|42738.8|42752.6|42712.6|42782.5|42742.5|42752.6|42712.6|0
1759125600000|2025-09-29 06:00:00|42742.3|42722.3|42739.8|42719.8|42752.3|42732.3|42732.3|42712.3|70
1759125900000|2025-09-29 06:05:00|42737.3|42717.3|42737.3|42717.3|42772.3|42752.3|42699.8|42679.8|81
1759126200000|2025-09-29 06:10:00|42739.8|42719.8|42752.3|42732.3|42754.8|42734.8|42729.8|42709.8|28
1759126500000|2025-09-29 06:15:00|42754.8|42734.8|42767.3|42747.3|42782.3|42762.3|42754.8|42734.8|18
1759126800000|2025-09-29 06:20:00|42762.3|42742.3|42782.3|42762.3|42802.3|42782.3|42762.3|42742.3|11
1759127100000|2025-09-29 06:25:00|42779.8|42759.8|42777.3|42757.3|42787.3|42767.3|42767.3|42747.3|7
1759127400000|2025-09-29 06:30:00|42779.8|42759.8|42792.3|42772.3|42794.8|42774.8|42754.8|42734.8|44
1759127700000|2025-09-29 06:35:00|42789.8|42769.8|42792.3|42772.3|42822.3|42802.3|42777.3|42757.3|58
1759128000000|2025-09-29 06:40:00|42794.8|42774.8|42792.3|42772.3|42809.8|42789.8|42767.3|42747.3|123
1759128300000|2025-09-29 06:45:00|42794.8|42774.8|42817.3|42797.3|42834.8|42814.8|42794.8|42774.8|33
1759128600000|2025-09-29 06:50:00|42819.8|42799.8|42799.8|42779.8|42822.3|42802.3|42792.3|42772.3|19
1759128900000|2025-09-29 06:55:00|42802.3|42782.3|42782.3|42762.3|42802.3|42782.3|42769.8|42749.8|82
1759129200000|2025-09-29 07:00:00|42784.8|42764.8|42689.8|42669.8|42812.3|42792.3|42677.3|42657.3|433
1759129500000|2025-09-29 07:05:00|42692.3|42672.3|42649.8|42629.8|42699.8|42679.8|42644.8|42624.8|275
1759129800000|2025-09-29 07:10:00|42652.3|42632.3|42684.8|42664.8|42702.3|42682.3|42632.3|42612.3|212
1759130100000|2025-09-29 07:15:00|42687.3|42667.3|42634.8|42614.8|42697.3|42677.3|42632.3|42612.3|194
1759130400000|2025-09-29 07:20:00|42629.8|42609.8|42631.7|42611.7|42659.8|42639.8|42606.7|42586.7|189
1759130700000|2025-09-29 07:25:00|42629.2|42609.2|42593.6|42573.6|42636.7|42616.7|42593.6|42573.6|172
1759131000000|2025-09-29 07:30:00|42591.1|42571.1|42533.6|42513.6|42601.1|42581.1|42523.6|42503.6|274
1759131300000|2025-09-29 07:35:00|42531.1|42511.1|42566.1|42546.1|42566.1|42546.1|42523.6|42503.6|160
1759131600000|2025-09-29 07:40:00|42563.6|42543.6|42573.6|42553.6|42593.6|42573.6|42551.1|42531.1|159
1759131900000|2025-09-29 07:45:00|42571.1|42551.1|42543.6|42523.6|42571.1|42551.1|42523.6|42503.6|120
1759132200000|2025-09-29 07:50:00|42546.1|42526.1|42568.6|42548.6|42586.1|42566.1|42543.6|42523.6|94
1759132500000|2025-09-29 07:55:00|42571.1|42551.1|42536.1|42516.1|42571.1|42551.1|42523.6|42503.6|84
1759132800000|2025-09-29 08:00:00|42533.6|42513.6|42518.6|42498.6|42558.6|42538.6|42518.6|42498.6|72
1759133100000|2025-09-29 08:05:00|42513.6|42493.6|42523.6|42503.6|42536.1|42516.1|42508.6|42488.6|74
1759133400000|2025-09-29 08:10:00|42526.1|42506.1|42503.6|42483.6|42536.1|42516.1|42498.6|42478.6|73
1759133700000|2025-09-29 08:15:00|42501.1|42481.1|42531.1|42511.1|42543.6|42523.6|42501.1|42481.1|80
1759134000000|2025-09-29 08:20:00|42536.1|42516.1|42573.6|42553.6|42578.6|42558.6|42533.6|42513.6|91
1759134300000|2025-09-29 08:25:00|42571.1|42551.1|42602.3|42582.3|42602.3|42582.3|42568.6|42548.6|51
1759134600000|2025-09-29 08:30:00|42602.2|42582.2|42597.2|42577.2|42619.7|42599.7|42587.2|42567.2|54
1759134900000|2025-09-29 08:35:00|42594.7|42574.7|42612.2|42592.2|42622.2|42602.2|42592.2|42572.2|62
1759135200000|2025-09-29 08:40:00|42613.1|42593.1|42628.1|42608.1|42633.1|42613.1|42613.1|42593.1|71
1759135500000|2025-09-29 08:45:00|42630.6|42610.6|42635.6|42615.6|42650.6|42630.6|42628.1|42608.1|73
1759135800000|2025-09-29 08:50:00|42634.8|42614.8|42619.8|42599.8|42639.8|42619.8|42619.8|42599.8|50
1759136100000|2025-09-29 08:55:00|42617.3|42597.3|42624.8|42604.8|42627.3|42607.3|42607.3|42587.3|25
1759136400000|2025-09-29 09:00:00|42627.7|42607.7|42650.2|42630.2|42652.7|42632.7|42625.2|42605.2|47
1759136700000|2025-09-29 09:05:00|42647.7|42627.7|42677.7|42657.7|42677.7|42657.7|42642.7|42622.7|50
1759137000000|2025-09-29 09:10:00|42680.2|42660.2|42703.3|42683.3|42705.8|42685.8|42670.2|42650.2|64
1759137300000|2025-09-29 09:15:00|42705.8|42685.8|42713.3|42693.3|42713.3|42693.3|42693.3|42673.3|47
1759137600000|2025-09-29 09:20:00|42711.9|42691.9|42676.9|42656.9|42711.9|42691.9|42664.4|42644.4|31
1759137900000|2025-09-29 09:25:00|42679.4|42659.4|42691.9|42671.9|42704.4|42684.4|42676.9|42656.9|50
1759138200000|2025-09-29 09:30:00|42691.8|42671.8|42656.8|42636.8|42701.8|42681.8|42654.3|42634.3|94
1759138500000|2025-09-29 09:35:00|42654.3|42634.3|42666.8|42646.8|42684.3|42664.3|42649.3|42629.3|51
1759138800000|2025-09-29 09:40:00|42668.2|42648.2|42648.2|42628.2|42675.7|42655.7|42645.7|42625.7|17
1759139100000|2025-09-29 09:45:00|42650.7|42630.7|42608.2|42588.2|42653.2|42633.2|42605.7|42585.7|44
1759139400000|2025-09-29 09:50:00|42606.9|42586.9|42614.4|42594.4|42616.9|42596.9|42594.4|42574.4|24
1759139700000|2025-09-29 09:55:00|42611.9|42591.9|42601.9|42581.9|42616.9|42596.9|42596.9|42576.9|46
1759140000000|2025-09-29 10:00:00|42602.6|42582.6|42612.6|42592.6|42625.1|42605.1|42592.6|42572.6|51
1759140300000|2025-09-29 10:05:00|42615.1|42595.1|42630.1|42610.1|42632.6|42612.6|42607.6|42587.6|35
1759140600000|2025-09-29 10:10:00|42625.8|42605.8|42628.3|42608.3|42633.3|42613.3|42618.3|42598.3|23
1759140900000|2025-09-29 10:15:00|42630.8|42610.8|42638.3|42618.3|42655.8|42635.8|42630.8|42610.8|23
1759141200000|2025-09-29 10:20:00|42640.1|42620.1|42675.1|42655.1|42677.6|42657.6|42637.6|42617.6|41
1759141500000|2025-09-29 10:25:00|42672.6|42652.6|42660.1|42640.1|42685.1|42665.1|42650.1|42630.1|60
1759141800000|2025-09-29 10:30:00|42662|42642|42589.5|42569.5|42664.5|42644.5|42589.5|42569.5|45
1759142100000|2025-09-29 10:35:00|42592|42572|42574.5|42554.5|42599.5|42579.5|42569.5|42549.5|37
1759142400000|2025-09-29 10:40:00|42578.6|42558.6|42601.1|42581.1|42606.1|42586.1|42578.6|42558.6|33
1759142700000|2025-09-29 10:45:00|42598.6|42578.6|42616.1|42596.1|42623.6|42603.6|42596.1|42576.1|28
1759143000000|2025-09-29 10:50:00|42615.1|42595.1|42595.1|42575.1|42620.1|42600.1|42590.1|42570.1|18
1759143300000|2025-09-29 10:55:00|42592.6|42572.6|42582.6|42562.6|42595.1|42575.1|42575.1|42555.1|12
1759143600000|2025-09-29 11:00:00|42583.3|42563.3|42585.8|42565.8|42595.8|42575.8|42578.3|42558.3|34
1759143900000|2025-09-29 11:05:00|42588.3|42568.3|42588.3|42568.3|42593.3|42573.3|42580.8|42560.8|23
1759144200000|2025-09-29 11:10:00|42585|42565|42567.5|42547.5|42587.5|42567.5|42562.5|42542.5|18
1759144500000|2025-09-29 11:15:00|42565|42545|42597.5|42577.5|42597.5|42577.5|42562.5|42542.5|19
1759144800000|2025-09-29 11:20:00|42597|42577|42612|42592|42617|42597|42592|42572|23
1759145100000|2025-09-29 11:25:00|42609.5|42589.5|42624.5|42604.5|42624.5|42604.5|42604.5|42584.5|16
1759145400000|2025-09-29 11:30:00|42623.1|42603.1|42625.6|42605.6|42638.1|42618.1|42620.6|42600.6|26
1759145700000|2025-09-29 11:35:00|42628.1|42608.1|42628.1|42608.1|42645.6|42625.6|42623.1|42603.1|30
1759146000000|2025-09-29 11:40:00|42628.2|42608.2|42623.2|42603.2|42633.2|42613.2|42613.2|42593.2|22
1759146300000|2025-09-29 11:45:00|42620.7|42600.7|42625.7|42605.7|42635.7|42615.7|42620.7|42600.7|9
1759146600000|2025-09-29 11:50:00|42628.3|42608.3|42613.3|42593.3|42633.3|42613.3|42608.3|42588.3|20
1759146900000|2025-09-29 11:55:00|42610.8|42590.8|42620.8|42600.8|42628.3|42608.3|42605.8|42585.8|30
1759147200000|2025-09-29 12:00:00|42623.3|42603.3|42598.3|42578.3|42623.3|42603.3|42598.3|42578.3|30
1759147500000|2025-09-29 12:05:00|42600.8|42580.8|42598.3|42578.3|42620.8|42600.8|42595.8|42575.8|38
1759147800000|2025-09-29 12:10:00|42600.1|42580.1|42597.6|42577.6|42602.6|42582.6|42582.6|42562.6|53
1759148100000|2025-09-29 12:15:00|42600.1|42580.1|42612.6|42592.6|42612.6|42592.6|42590.1|42570.1|21
1759148400000|2025-09-29 12:20:00|42610.8|42590.8|42588.3|42568.3|42610.8|42590.8|42570.8|42550.8|90
1759148700000|2025-09-29 12:25:00|42590.8|42570.8|42578.3|42558.3|42590.8|42570.8|42568.3|42548.3|44
1759149000000|2025-09-29 12:30:00|42578.7|42558.7|42568.7|42548.7|42583.7|42563.7|42566.2|42546.2|30
1759149300000|2025-09-29 12:35:00|42566.2|42546.2|42558.7|42538.7|42573.7|42553.7|42556.2|42536.2|38
1759149600000|2025-09-29 12:40:00|42559.9|42539.9|42564.9|42544.9|42579.9|42559.9|42559.9|42539.9|22
1759149900000|2025-09-29 12:45:00|42567.4|42547.4|42564.9|42544.9|42569.9|42549.9|42554.9|42534.9|20
1759150200000|2025-09-29 12:50:00|42564.7|42544.7|42582.2|42562.2|42584.7|42564.7|42564.7|42544.7|15
1759150500000|2025-09-29 12:55:00|42584.7|42564.7|42564.7|42544.7|42587.2|42567.2|42557.2|42537.2|76
1759150800000|2025-09-29 13:00:00|42562.5|42542.5|42545|42525|42577.5|42557.5|42532.5|42512.5|86
1759151100000|2025-09-29 13:05:00|42542.5|42522.5|42532.5|42512.5|42547.5|42527.5|42530|42510|31
1759151400000|2025-09-29 13:10:00|42531.3|42511.3|42531.3|42511.3|42541.3|42521.3|42528.8|42508.8|17
1759151700000|2025-09-29 13:15:00|42533.8|42513.8|42551.3|42531.3|42561.3|42541.3|42528.8|42508.8|30
1759152000000|2025-09-29 13:20:00|42549.8|42529.8|42557.3|42537.3|42557.3|42537.3|42544.8|42524.8|13
1759152300000|2025-09-29 13:25:00|42559.8|42539.8|42557.3|42537.3|42564.8|42544.8|42539.8|42519.8|20
1759152600000|2025-09-29 13:30:00|42559.2|42539.2|42559.2|42539.2|42586.7|42566.7|42556.7|42536.7|75
1759152900000|2025-09-29 13:35:00|42561.7|42541.7|42549.2|42529.2|42571.7|42551.7|42529.2|42509.2|55
1759153200000|2025-09-29 13:40:00|42549.1|42529.1|42571.6|42551.6|42571.6|42551.6|42541.6|42521.6|43
1759153500000|2025-09-29 13:45:00|42574.1|42554.1|42539.1|42519.1|42574.1|42554.1|42536.6|42516.6|84
1759153800000|2025-09-29 13:50:00|42539.6|42519.6|42549.6|42529.6|42554.6|42534.6|42522.1|42502.1|68
1759154100000|2025-09-29 13:55:00|42547.1|42527.1|42547.1|42527.1|42552.1|42532.1|42524.6|42504.6|51
1759154400000|2025-09-29 14:00:00|42543.7|42523.7|42536.2|42516.2|42548.7|42528.7|42526.2|42506.2|66
1759154700000|2025-09-29 14:05:00|42533.7|42513.7|42571.2|42551.2|42573.7|42553.7|42523.7|42503.7|53
1759155000000|2025-09-29 14:10:00|42568.7|42548.7|42566.2|42546.2|42573.7|42553.7|42553.7|42533.7|48
1759155300000|2025-09-29 14:15:00|42568.7|42548.7|42558.7|42538.7|42568.7|42548.7|42531.2|42511.2|62
1759155600000|2025-09-29 14:20:00|42558.5|42538.5|42573.5|42553.5|42583.5|42563.5|42548.5|42528.5|68
1759155900000|2025-09-29 14:25:00|42576|42556|42598.5|42578.5|42603.5|42583.5|42573.5|42553.5|67
1759156200000|2025-09-29 14:30:00|42596.7|42576.7|42579.2|42559.2|42604.2|42584.2|42576.7|42556.7|45
1759156500000|2025-09-29 14:35:00|42576.7|42556.7|42581.7|42561.7|42596.7|42576.7|42566.7|42546.7|32
1759156800000|2025-09-29 14:40:00|42583.1|42563.1|42595.6|42575.6|42603.1|42583.1|42580.6|42560.6|38
1759157100000|2025-09-29 14:45:00|42598.1|42578.1|42600.6|42580.6|42615.6|42595.6|42595.6|42575.6|42
1759157400000|2025-09-29 14:50:00|42599.6|42579.6|42589.6|42569.6|42607.1|42587.1|42589.6|42569.6|42
1759157700000|2025-09-29 14:55:00|42592.1|42572.1|42592.1|42572.1|42599.6|42579.6|42582.1|42562.1|197
1759158000000|2025-09-29 15:00:00|42590.9|42570.9|42593.4|42573.4|42598.4|42578.4|42580.9|42560.9|33
1759158300000|2025-09-29 15:05:00|42595.9|42575.9|42600.9|42580.9|42605.9|42585.9|42580.9|42560.9|34
1759158600000|2025-09-29 15:10:00|42602|42582|42607|42587|42607|42587|42592|42572|67
1759158900000|2025-09-29 15:15:00|42604.5|42584.5|42604.5|42584.5|42609.5|42589.5|42594.5|42574.5|55
1759159200000|2025-09-29 15:20:00|42604.2|42584.2|42589.2|42569.2|42606.7|42586.7|42586.7|42566.7|108
1759159500000|2025-09-29 15:25:00|42591.7|42571.7|42596.7|42576.7|42611.7|42591.7|42591.7|42571.7|183
1759159800000|2025-09-29 15:30:00|42594.2|42574.2|42559.2|42539.2|42601.7|42581.7|42551.7|42531.7|340
1759160100000|2025-09-29 15:35:00|42556.7|42536.7|42546.7|42526.7|42566.7|42546.7|42519.2|42499.2|250
1759160400000|2025-09-29 15:40:00|42544.2|42524.2|42544.2|42524.2|42549.2|42529.2|42529.2|42509.2|39
1759160700000|2025-09-29 15:45:00|42546.7|42526.7|42541.7|42521.7|42549.2|42529.2|42541.7|42521.7|8
1759161000000|2025-09-29 15:50:00|42544.2|42519.2|42529.2|42504.2|42549.2|42524.2|42524.2|42499.2|7
1759161300000|2025-09-29 15:55:00|42534.2|42499.2|42549.2|42524.2|42549.2|42524.2|42524.2|42499.2|17
1759161600000|2025-09-29 16:00:00|42554.2|42529.2|42539.2|42514.2|42559.2|42529.2|42539.2|42514.2|3
1759161900000|2025-09-29 16:05:00|42544.2|42519.2|42564.2|42534.2|42564.2|42534.2|42544.2|42514.2|16
1759162200000|2025-09-29 16:10:00|42569.2|42539.2|42569.2|42539.2|42569.2|42544.2|42559.2|42534.2|7
1759162500000|2025-09-29 16:15:00|42564.2|42544.2|42564.2|42534.2|42569.2|42544.2|42549.2|42524.2|636
1759162800000|2025-09-29 16:20:00|42559.2|42539.2|42569.2|42544.2|42574.2|42544.2|42559.2|42529.2|7
1759163100000|2025-09-29 16:25:00|42564.2|42539.2|42559.2|42529.2|42569.2|42544.2|42559.2|42529.2|7
1759163400000|2025-09-29 16:30:00|42564.2|42534.2|42564.2|42539.2|42564.2|42539.2|42554.2|42529.2|1
1759163700000|2025-09-29 16:35:00|42559.2|42534.2|42559.2|42529.2|42564.2|42534.2|42554.2|42529.2|7
1759164000000|2025-09-29 16:40:00|42564.2|42534.2|42549.2|42524.2|42564.2|42539.2|42549.2|42524.2|5
1759164300000|2025-09-29 16:45:00|42554.2|42529.2|42564.2|42539.2|42564.2|42539.2|42549.2|42524.2|4
1759164600000|2025-09-29 16:50:00|42559.2|42534.2|42564.2|42534.2|42564.2|42539.2|42559.2|42529.2|6
1759164900000|2025-09-29 16:55:00|42559.2|42539.2|42564.2|42539.2|42564.2|42539.2|42559.2|42529.2|11
1759165200000|2025-09-29 17:00:00|42559.2|42534.2|42549.2|42519.2|42564.2|42534.2|42544.2|42519.2|12
1759165500000|2025-09-29 17:05:00|42554.2|42524.2|42554.2|42529.2|42554.2|42529.2|42549.2|42519.2|2
1759165800000|2025-09-29 17:10:00|42549.2|42524.2|42549.2|42524.2|42554.2|42529.2|42549.2|42519.2|0
1759166100000|2025-09-29 17:15:00|42554.2|42519.2|42549.2|42524.2|42554.2|42529.2|42549.2|42519.2|2
1759166400000|2025-09-29 17:20:00|42544.2|42519.2|42544.2|42514.2|42549.2|42524.2|42539.2|42514.2|7
1759166700000|2025-09-29 17:25:00|42539.2|42519.2|42534.2|42509.2|42544.2|42519.2|42529.2|42504.2|10
1759167000000|2025-09-29 17:30:00|42539.2|42514.2|42534.2|42509.2|42539.2|42514.2|42529.2|42499.2|7
1759167300000|2025-09-29 17:35:00|42529.2|42504.2|42534.2|42504.2|42539.2|42509.2|42529.2|42499.2|5
1759167600000|2025-09-29 17:40:00|42539.2|42509.2|42529.2|42499.2|42539.2|42509.2|42524.2|42499.2|8
1759167900000|2025-09-29 17:45:00|42534.2|42504.2|42534.2|42504.2|42534.2|42509.2|42529.2|42499.2|2
1759168200000|2025-09-29 17:50:00|42539.2|42509.2|42549.2|42524.2|42554.2|42524.2|42539.2|42509.2|4
1759168500000|2025-09-29 17:55:00|42544.2|42519.2|42549.2|42524.2|42549.2|42524.2|42544.2|42519.2|2
1759168800000|2025-09-29 18:00:00|42554.2|42529.2|42554.2|42524.2|42559.2|42529.2|42549.2|42524.2|5
1759169100000|2025-09-29 18:05:00|42559.2|42529.2|42549.2|42519.2|42559.2|42529.2|42549.2|42519.2|2
1759169400000|2025-09-29 18:10:00|42544.2|42524.2|42559.2|42534.2|42564.2|42539.2|42544.2|42519.2|5
1759169700000|2025-09-29 18:15:00|42564.2|42529.2|42564.2|42539.2|42569.2|42539.2|42559.2|42529.2|0
1759170000000|2025-09-29 18:20:00|42569.2|42534.2|42579.2|42549.2|42579.2|42549.2|42559.2|42534.2|0
1759170300000|2025-09-29 18:25:00|42584.2|42554.2|42571.7|42551.7|42584.2|42554.2|42571.7|42544.2|4
1759170600000|2025-09-29 18:30:00|42569.2|42549.2|42579.2|42559.2|42581.7|42561.7|42569.2|42549.2|3
1759170900000|2025-09-29 18:35:00|42576.7|42556.7|42579.2|42559.2|42584.2|42564.2|42574.2|42554.2|3
1759171200000|2025-09-29 18:40:00|42581.7|42561.7|42581.7|42561.7|42584.2|42564.2|42574.2|42554.2|0
1759171500000|2025-09-29 18:45:00|42584.2|42564.2|42589.2|42569.2|42591.7|42571.7|42581.7|42561.7|6
1759171800000|2025-09-29 18:50:00|42586.7|42566.7|42584.2|42564.2|42589.2|42569.2|42581.7|42561.7|3
1759172100000|2025-09-29 18:55:00|42586.7|42566.7|42584.2|42564.2|42586.7|42566.7|42579.2|42559.2|1
1759172400000|2025-09-29 19:00:00|42581.7|42561.7|42579.2|42559.2|42584.2|42564.2|42576.7|42556.7|4
1759172700000|2025-09-29 19:05:00|42576.7|42556.7|42566.7|42546.7|42581.7|42561.7|42561.7|42541.7|2
1759173000000|2025-09-29 19:10:00|42564.2|42544.2|42556.7|42536.7|42571.7|42551.7|42554.2|42534.2|4
1759173300000|2025-09-29 19:15:00|42554.2|42534.2|42549.2|42529.2|42556.7|42536.7|42539.2|42519.2|6
1759173600000|2025-09-29 19:20:00|42551.7|42531.7|42554.2|42534.2|42556.7|42536.7|42546.7|42526.7|4
1759173900000|2025-09-29 19:25:00|42551.7|42531.7|42549.2|42529.2|42561.7|42541.7|42549.2|42529.2|0
1759174200000|2025-09-29 19:30:00|42551.7|42531.7|42559.2|42539.2|42559.2|42539.2|42549.2|42529.2|9
1759174500000|2025-09-29 19:35:00|42556.7|42536.7|42566.7|42546.7|42566.7|42546.7|42556.7|42536.7|16
1759174800000|2025-09-29 19:40:00|42569.2|42549.2|42574.2|42554.2|42576.7|42556.7|42566.7|42546.7|3
1759175100000|2025-09-29 19:45:00|42571.7|42551.7|42584.2|42564.2|42584.2|42564.2|42569.2|42549.2|6
1759175400000|2025-09-29 19:50:00|42586.7|42566.7|42574.2|42554.2|42586.7|42566.7|42574.2|42554.2|8
1759175700000|2025-09-29 19:55:00|42579.2|42559.2|42581.7|42561.7|42584.2|42564.2|42556.7|42536.7|51
1759176000000|2025-09-29 20:00:00|42589.6|42549.6|42583.5|42543.5|42599.5|42559.5|42579.7|42539.7|0
1759176300000|2025-09-29 20:05:00|42582|42542|42585.7|42545.7|42590.3|42550.3|42574.3|42534.3|0
1759176600000|2025-09-29 20:10:00|42587.2|42547.2|42584.2|42544.2|42587.2|42547.2|42575|42535|0
1759176900000|2025-09-29 20:15:00|42584.1|42544.1|42579.6|42539.6|42586.4|42546.4|42576.5|42536.5|0
1759177200000|2025-09-29 20:20:00|42581.1|42541.1|42579.6|42539.6|42582.6|42542.6|42575.7|42535.7|0
1759177500000|2025-09-29 20:25:00|42581.1|42541.1|42584.9|42544.9|42588|42548|42581.1|42541.1|0
1759177800000|2025-09-29 20:30:00|42584.1|42544.1|42577.3|42537.3|42584.9|42544.9|42571.9|42531.9|0
1759178100000|2025-09-29 20:35:00|42577.2|42537.2|42571.9|42531.9|42577.3|42537.3|42569.6|42529.6|0
1759178400000|2025-09-29 20:40:00|42572|42532|42568.9|42528.9|42575|42535|42565.1|42525.1|0
1759178700000|2025-09-29 20:45:00|42568.1|42528.1|42555.9|42515.9|42568.1|42528.1|42549.8|42509.8|0
1759179000000|2025-09-29 20:50:00|42555.8|42515.8|42554.4|42514.4|42557.4|42517.4|42549.8|42509.8|0
1759179300000|2025-09-29 20:55:00|42554.3|42514.3|42559.7|42519.7|42564.3|42524.3|42552.1|42512.1|0
1759179600000|2025-09-29 21:00:00|42558.9|42518.9|42557.4|42517.4|42559.7|42519.7|42557.4|42517.4|0
1759179900000|2025-09-29 21:05:00|42555.1|42515.1|42557.4|42517.4|42557.4|42517.4|42555.1|42515.1|0
1759180200000|2025-09-29 21:10:00|42558.2|42518.2|42557.4|42517.4|42558.2|42518.2|42556.7|42516.7|0
1759180500000|2025-09-29 21:15:00|42555.9|42515.9|42557.4|42517.4|42558.9|42518.9|42555.9|42515.9|0
1759180800000|2025-09-29 21:20:00|42558.2|42518.2|42557.4|42517.4|42558.2|42518.2|42556.7|42516.7|0
1759181100000|2025-09-29 21:25:00|42558.2|42518.2|42560.5|42520.5|42560.5|42520.5|42557.4|42517.4|0
1759181400000|2025-09-29 21:30:00|42561.2|42521.2|42558.2|42518.2|42562|42522|42556.7|42516.7|0
1759181700000|2025-09-29 21:35:00|42559.7|42519.7|42555.9|42515.9|42559.7|42519.7|42554.4|42514.4|0
1759182000000|2025-09-29 21:40:00|42556.7|42516.7|42559.7|42519.7|42559.7|42519.7|42556.7|42516.7|0
1759182300000|2025-09-29 21:45:00|42559.6|42519.6|42557.4|42517.4|42559.6|42519.6|42553.6|42513.6|0
1759182600000|2025-09-29 21:50:00|42558.2|42518.2|42558.9|42518.9|42558.9|42518.9|42555.1|42515.1|0
1759182900000|2025-09-29 21:55:00|42558.2|42518.2|42557.4|42517.4|42558.2|42518.2|42556.7|42516.7|0
1759183200000|2025-09-29 22:00:00|42557.5|42517.5|42565.8|42525.8|42571.9|42531.9|42557.4|42517.4|0
1759183500000|2025-09-29 22:05:00|42565.9|42525.9|42562.8|42522.8|42574.2|42534.2|42561.2|42521.2|0
1759183800000|2025-09-29 22:10:00|42563.5|42523.5|42558.9|42518.9|42563.5|42523.5|42554.4|42514.4|0
1759184100000|2025-09-29 22:15:00|42558.2|42518.2|42557.4|42517.4|42560.5|42520.5|42550.6|42510.6|0
1759184400000|2025-09-29 22:20:00|42558.2|42518.2|42559.7|42519.7|42562|42522|42555.1|42515.1|0
1759184700000|2025-09-29 22:25:00|42558.2|42518.2|42558.2|42518.2|42560.5|42520.5|42554.4|42514.4|0
1759185000000|2025-09-29 22:30:00|42557.4|42517.4|42565|42525|42568.1|42528.1|42556.7|42516.7|0
1759185300000|2025-09-29 22:35:00|42564.3|42524.3|42562.8|42522.8|42565.8|42525.8|42562.8|42522.8|0
1759185600000|2025-09-29 22:40:00|42563.5|42523.5|42571.2|42531.2|42571.9|42531.9|42562.8|42522.8|0
1759185900000|2025-09-29 22:45:00|42572.7|42532.7|42580.3|42540.3|42581.1|42541.1|42570.4|42530.4|0
1759186200000|2025-09-29 22:50:00|42579.6|42539.6|42588.7|42548.7|42589.5|42549.5|42579.6|42539.6|0
1759186500000|2025-09-29 22:55:00|42588|42548|42584.9|42544.9|42588.7|42548.7|42581.9|42541.9|0
1759186800000|2025-09-29 23:00:00|42585|42545|42584.2|42544.2|42586.4|42546.4|42581.9|42541.9|0
1759187100000|2025-09-29 23:05:00|42584.1|42544.1|42584.9|42544.9|42584.9|42544.9|42578.8|42538.8|0
1759187400000|2025-09-29 23:10:00|42583.4|42543.4|42582.6|42542.6|42584.9|42544.9|42581.9|42541.9|0
1759187700000|2025-09-29 23:15:00|42581.9|42541.9|42581.9|42541.9|42586.4|42546.4|42581.9|42541.9|0
1759188000000|2025-09-29 23:20:00|42581.8|42541.8|42585.7|42545.7|42585.7|42545.7|42580.3|42540.3|0
1759188300000|2025-09-29 23:25:00|42586.5|42546.5|42584.9|42544.9|42588.7|42548.7|42583.4|42543.4|0
1759188600000|2025-09-29 23:30:00|42585.7|42545.7|42588.7|42548.7|42589.5|42549.5|42584.9|42544.9|0
1759188900000|2025-09-29 23:35:00|42588.8|42548.8|42589.5|42549.5|42596.4|42556.4|42588.7|42548.7|0
1759189200000|2025-09-29 23:40:00|42588|42548|42592.6|42552.6|42595.6|42555.6|42588|42548|0
1759189500000|2025-09-29 23:45:00|42592.5|42552.5|42594.9|42554.9|42597.9|42557.9|42591.8|42551.8|0
1759189800000|2025-09-29 23:50:00|42594.8|42554.8|42579.6|42539.6|42595.6|42555.6|42579.6|42539.6|0
1759190100000|2025-09-29 23:55:00|42579.5|42539.5|42576.5|42536.5|42580.3|42540.3|42571.9|42531.9|0
1759190400000|2025-09-30 00:00:00|42575|42535|42566.6|42526.6|42581.9|42541.9|42547.5|42507.5|0
1759190700000|2025-09-30 00:05:00|42565.8|42525.8|42558.2|42518.2|42568.9|42528.9|42555.1|42515.1|0
1759191000000|2025-09-30 00:10:00|42557.4|42517.4|42568.9|42528.9|42572.7|42532.7|42556.7|42516.7|0
1759191300000|2025-09-30 00:15:00|42569.6|42529.6|42599.4|42559.4|42610.6|42570.6|42567.4|42527.4|0
1759191600000|2025-09-30 00:20:00|42606.8|42566.8|42576.9|42536.9|42606.9|42566.9|42576.9|42536.9|0
1759191900000|2025-09-30 00:25:00|42577|42537|42584.5|42544.5|42592|42552|42577|42537|0
1759192200000|2025-09-30 00:30:00|42577.1|42537.1|42599.6|42559.6|42599.6|42559.6|42577|42537|0
1759192500000|2025-09-30 00:35:00|42599.5|42559.5|42592.3|42552.3|42599.8|42559.8|42592.1|42552.1|0
1759192800000|2025-09-30 00:40:00|42592.4|42552.4|42607.2|42567.2|42607.3|42567.3|42592.3|42552.3|0
1759193100000|2025-09-30 00:45:00|42603.5|42563.5|42614.8|42574.8|42618.5|42578.5|42595.9|42555.9|0
1759193400000|2025-09-30 00:50:00|42614.9|42574.9|42615|42575|42622.3|42582.3|42607.5|42567.5|0
1759193700000|2025-09-30 00:55:00|42611.3|42571.3|42600|42560|42615|42575|42600|42560|0
1759194000000|2025-09-30 01:00:00|42599.9|42559.9|42577.3|42537.3|42599.9|42559.9|42569.7|42529.7|0
1759194300000|2025-09-30 01:05:00|42573.5|42533.5|42562.4|42522.4|42577.4|42537.4|42554.7|42514.7|0
1759194600000|2025-09-30 01:10:00|42558.6|42518.6|42566|42526|42569.9|42529.9|42554.9|42514.9|0
1759194900000|2025-09-30 01:15:00|42569.8|42529.8|42573.5|42533.5|42577.3|42537.3|42562.3|42522.3|0
1759195200000|2025-09-30 01:20:00|42577.2|42537.2|42584.8|42544.8|42584.8|42544.8|42569.7|42529.7|0
1759195500000|2025-09-30 01:25:00|42584.9|42544.9|42577.3|42537.3|42600|42560|42577.2|42537.2|0
1759195800000|2025-09-30 01:30:00|42577.2|42537.2|42577.1|42537.1|42588.3|42548.3|42569.4|42529.4|0
1759196100000|2025-09-30 01:35:00|42577.2|42537.2|42584.7|42544.7|42584.8|42544.8|42569.6|42529.6|0
1759196400000|2025-09-30 01:40:00|42584.6|42544.6|42577.2|42537.2|42584.7|42544.7|42577.1|42537.1|0
1759196700000|2025-09-30 01:45:00|42577.1|42537.1|42569.5|42529.5|42584.6|42544.6|42565.7|42525.7|0
1759197000000|2025-09-30 01:50:00|42569.6|42529.6|42569.5|42529.5|42577.2|42537.2|42569.4|42529.4|0
1759197300000|2025-09-30 01:55:00|42569.4|42529.4|42584.4|42544.4|42584.5|42544.5|42561.8|42521.8|0
1759197600000|2025-09-30 02:00:00|42584.5|42544.5|42584.5|42544.5|42591.9|42551.9|42580.7|42540.7|0
1759197900000|2025-09-30 02:05:00|42584.4|42544.4|42584.5|42544.5|42584.6|42544.6|42577|42537|0
1759198200000|2025-09-30 02:10:00|42584.4|42544.4|42584.5|42544.5|42584.6|42544.6|42577|42537|0
1759198500000|2025-09-30 02:15:00|42584.6|42544.6|42580.8|42540.8|42584.6|42544.6|42577.1|42537.1|0
1759198800000|2025-09-30 02:20:00|42577.1|42537.1|42592.1|42552.1|42592.1|42552.1|42577|42537|0
1759199100000|2025-09-30 02:25:00|42592|42552|42592|42552|42592.1|42552.1|42588.3|42548.3|0
1759199400000|2025-09-30 02:30:00|42591.9|42551.9|42584.5|42544.5|42591.9|42551.9|42576.9|42536.9|0
1759199700000|2025-09-30 02:35:00|42584.6|42544.6|42592.2|42552.2|42592.3|42552.3|42584.5|42544.5|0
1759200000000|2025-09-30 02:40:00|42592.3|42552.3|42599.7|42559.7|42599.8|42559.8|42592.3|42552.3|0
1759200300000|2025-09-30 02:45:00|42599.8|42559.8|42592.3|42552.3|42599.8|42559.8|42592.1|42552.1|0
1759200600000|2025-09-30 02:50:00|42592.2|42552.2|42599.9|42559.9|42599.9|42559.9|42592.2|42552.2|0
1759200900000|2025-09-30 02:55:00|42600|42560|42592.7|42552.7|42600|42560|42592.5|42552.5|0
1759201200000|2025-09-30 03:00:00|42585.3|42545.3|42585.2|42545.2|42592.6|42552.6|42585.1|42545.1|0
1759201500000|2025-09-30 03:05:00|42585.1|42545.1|42585|42545|42585.3|42545.3|42585|42545|0
1759201800000|2025-09-30 03:10:00|42584.9|42544.9|42581.3|42541.3|42585.2|42545.2|42581.3|42541.3|0
1759202100000|2025-09-30 03:15:00|42585|42545|42600|42560|42600|42560|42577.5|42537.5|0
1759202400000|2025-09-30 03:20:00|42599.9|42559.9|42614.7|42574.7|42614.8|42574.8|42599.9|42559.9|0
1759202700000|2025-09-30 03:25:00|42614.8|42574.8|42622.3|42582.3|42622.4|42582.4|42614.8|42574.8|0
1759203000000|2025-09-30 03:30:00|42622.4|42582.4|42622.3|42582.3|42622.4|42582.4|42614.8|42574.8|0
1759203300000|2025-09-30 03:35:00|42622.2|42582.2|42626|42586|42626.1|42586.1|42614.8|42574.8|0
1759203600000|2025-09-30 03:40:00|42622.3|42582.3|42615.1|42575.1|42630.1|42590.1|42615.1|42575.1|0
1759203900000|2025-09-30 03:45:00|42622.5|42582.5|42607.4|42567.4|42622.5|42582.5|42607.4|42567.4|0
1759204200000|2025-09-30 03:50:00|42607.3|42567.3|42603.5|42563.5|42607.4|42567.4|42599.8|42559.8|0
1759204500000|2025-09-30 03:55:00|42607.2|42567.2|42603.5|42563.5|42614.8|42574.8|42603.5|42563.5|0
1759204800000|2025-09-30 04:00:00|42603.6|42563.6|42614.7|42574.7|42614.7|42574.7|42603.5|42563.5|0
1759205100000|2025-09-30 04:05:00|42614.6|42574.6|42614.6|42574.6|42614.7|42574.7|42610.9|42570.9|0
1759205400000|2025-09-30 04:10:00|42614.5|42574.5|42614.6|42574.6|42614.6|42574.6|42614.5|42574.5|0
1759205700000|2025-09-30 04:15:00|42614.5|42574.5|42614.6|42574.6|42614.6|42574.6|42614.5|42574.5|0
1759206000000|2025-09-30 04:20:00|42614.5|42574.5|42614.6|42574.6|42614.6|42574.6|42614.5|42574.5|0
1759206300000|2025-09-30 04:25:00|42614.5|42574.5|42599.3|42559.3|42614.6|42574.6|42591.7|42551.7|0
1759206600000|2025-09-30 04:30:00|42606.7|42566.7|42595.1|42555.1|42606.8|42566.8|42591.2|42551.2|0
1759206900000|2025-09-30 04:35:00|42595.2|42555.2|42598.7|42558.7|42598.8|42558.8|42591.4|42551.4|0
1759207200000|2025-09-30 04:40:00|42598.8|42558.8|42606.3|42566.3|42606.3|42566.3|42598.7|42558.7|0
1759207500000|2025-09-30 04:45:00|42606.4|42566.4|42602.6|42562.6|42606.4|42566.4|42598.8|42558.8|0
1759207800000|2025-09-30 04:50:00|42598.9|42558.9|42598.8|42558.8|42602.6|42562.6|42598.7|42558.7|0
1759208100000|2025-09-30 04:55:00|42598.9|42558.9|42587.5|42547.5|42598.9|42558.9|42587.4|42547.4|0
1759208400000|2025-09-30 05:00:00|42587.4|42547.4|42583.9|42543.9|42591.4|42551.4|42576.1|42536.1|0
1759208700000|2025-09-30 05:05:00|42583.8|42543.8|42576.5|42536.5|42583.9|42543.9|42568.7|42528.7|0
1759209000000|2025-09-30 05:10:00|42576.4|42536.4|42576.5|42536.5|42584|42544|42569|42529|0
1759209300000|2025-09-30 05:15:00|42576.6|42536.6|42582.1|42542.1|42585.7|42545.7|42576.6|42536.6|0
1759209600000|2025-09-30 05:20:00|42585.8|42545.8|42608.4|42568.4|42608.4|42568.4|42582.1|42542.1|0
1759209900000|2025-09-30 05:25:00|42608.3|42568.3|42600.8|42560.8|42608.3|42568.3|42600.7|42560.7|0
1759210200000|2025-09-30 05:30:00|42600.7|42560.7|42593.3|42553.3|42608.3|42568.3|42585.9|42545.9|0
1759210500000|2025-09-30 05:35:00|42589.6|42549.6|42585.9|42545.9|42600.8|42560.8|42585.9|42545.9|0
1759210800000|2025-09-30 05:40:00|42586|42546|42585.7|42545.7|42593.4|42553.4|42578.2|42538.2|0
1759211100000|2025-09-30 05:45:00|42585.8|42545.8|42593.5|42553.5|42593.6|42553.6|42585.7|42545.7|0
1759211400000|2025-09-30 05:50:00|42593.6|42553.6|42586.1|42546.1|42597.3|42557.3|42586|42546|0
1759211700000|2025-09-30 05:55:00|42589.8|42549.8|42578.6|42538.6|42589.9|42549.9|42578.6|42538.6|0
1759212000000|2025-09-30 06:00:00|42576.5|42556.5|42561.5|42541.5|42586.5|42566.5|42559|42539|29
1759212300000|2025-09-30 06:05:00|42559|42539|42569|42549|42586.5|42566.5|42551.5|42531.5|13
1759212600000|2025-09-30 06:10:00|42571.5|42551.5|42591.5|42571.5|42606.5|42586.5|42571.5|42551.5|19
1759212900000|2025-09-30 06:15:00|42594|42574|42601.5|42581.5|42611.5|42591.5|42591.5|42571.5|6
1759213200000|2025-09-30 06:20:00|42599|42579|42616.5|42596.5|42626.5|42606.5|42596.5|42576.5|13
1759213500000|2025-09-30 06:25:00|42619|42599|42614|42594|42629|42609|42611.5|42591.5|2
1759213800000|2025-09-30 06:30:00|42616.5|42596.5|42626.5|42606.5|42634|42614|42616.5|42596.5|8
1759214100000|2025-09-30 06:35:00|42619|42599|42606.5|42586.5|42631.5|42611.5|42606.5|42586.5|5
1759214400000|2025-09-30 06:40:00|42604|42584|42604|42584|42616.5|42596.5|42601.5|42581.5|1
1759214700000|2025-09-30 06:45:00|42606.5|42586.5|42586.5|42566.5|42609|42589|42579|42559|4
1759215000000|2025-09-30 06:50:00|42589|42569|42584|42564|42594|42574|42576.5|42556.5|8
1759215300000|2025-09-30 06:55:00|42576.5|42556.5|42526.5|42506.5|42581.5|42561.5|42526.5|42506.5|76
1759215600000|2025-09-30 07:00:00|42511.5|42491.5|42541.5|42521.5|42586.5|42566.5|42511.5|42491.5|292
1759215900000|2025-09-30 07:05:00|42539|42519|42519|42499|42549|42529|42494|42474|147
1759216200000|2025-09-30 07:10:00|42516.5|42496.5|42484|42464|42531.5|42511.5|42479|42459|187
1759216500000|2025-09-30 07:15:00|42481.5|42461.5|42491.5|42471.5|42544|42524|42479|42459|116
1759216800000|2025-09-30 07:20:00|42494|42474|42496.5|42476.5|42501.5|42481.5|42471.5|42451.5|104
1759217100000|2025-09-30 07:25:00|42499|42479|42514|42494|42554|42534|42499|42479|128
1759217400000|2025-09-30 07:30:00|42517.4|42497.4|42467.4|42447.4|42532.4|42512.4|42444.9|42424.9|173
1759217700000|2025-09-30 07:35:00|42464.9|42444.9|42459.9|42439.9|42479.9|42459.9|42452.4|42432.4|117
1759218000000|2025-09-30 07:40:00|42461.8|42441.8|42431.8|42411.8|42464.3|42444.3|42406.8|42386.8|201
1759218300000|2025-09-30 07:45:00|42429.3|42409.3|42399.3|42379.3|42451.8|42431.8|42399.3|42379.3|116
1759218600000|2025-09-30 07:50:00|42399|42379|42391.5|42371.5|42426.5|42406.5|42384|42364|82
1759218900000|2025-09-30 07:55:00|42389|42369|42411.5|42391.5|42434|42414|42389|42369|88
1759219200000|2025-09-30 08:00:00|42401.5|42381.5|42346.5|42326.5|42409|42389|42341.5|42321.5|172
1759219500000|2025-09-30 08:05:00|42344|42324|42381.5|42361.5|42386.5|42366.5|42341.5|42321.5|149
1759219800000|2025-09-30 08:10:00|42379.6|42359.6|42392.1|42372.1|42412.1|42392.1|42377.1|42357.1|107
1759220100000|2025-09-30 08:15:00|42394.6|42374.6|42369.6|42349.6|42417.1|42397.1|42367.1|42347.1|69
1759220400000|2025-09-30 08:20:00|42368.6|42348.6|42383.6|42363.6|42401.1|42381.1|42361.1|42341.1|58
1759220700000|2025-09-30 08:25:00|42386.1|42366.1|42393.6|42373.6|42418.6|42398.6|42386.1|42366.1|63
1759221000000|2025-09-30 08:30:00|42396.1|42376.1|42403.6|42383.6|42413.6|42393.6|42383.6|42363.6|54
1759221300000|2025-09-30 08:35:00|42401.1|42381.1|42396.1|42376.1|42403.6|42383.6|42376.1|42356.1|70
1759221600000|2025-09-30 08:40:00|42394.8|42374.8|42427.3|42407.3|42432.3|42412.3|42389.8|42369.8|52
1759221900000|2025-09-30 08:45:00|42429.8|42409.8|42467.3|42447.3|42467.3|42447.3|42407.3|42387.3|98
1759222200000|2025-09-30 08:50:00|42465.1|42445.1|42482.6|42462.6|42495.1|42475.1|42460.1|42440.1|83
1759222500000|2025-09-30 08:55:00|42485.1|42465.1|42470.1|42450.1|42490.1|42470.1|42462.6|42442.6|70
1759222800000|2025-09-30 09:00:00|42471|42451|42468.5|42448.5|42501|42481|42468.5|42448.5|75
1759223100000|2025-09-30 09:05:00|42471|42451|42501|42481|42516|42496|42468.5|42448.5|69
1759223400000|2025-09-30 09:10:00|42499.4|42479.4|42519.4|42499.4|42521.9|42501.9|42491.9|42471.9|64
1759223700000|2025-09-30 09:15:00|42516.9|42496.9|42541.9|42521.9|42549.4|42529.4|42514.4|42494.4|75
1759224000000|2025-09-30 09:20:00|42539.5|42519.5|42522|42502|42542|42522|42522|42502|29
1759224300000|2025-09-30 09:25:00|42524.5|42504.5|42537|42517|42547|42527|42522|42502|48
1759224600000|2025-09-30 09:30:00|42537.2|42517.2|42527.2|42507.2|42549.7|42529.7|42524.7|42504.7|55
1759224900000|2025-09-30 09:35:00|42524.7|42504.7|42494.7|42474.7|42529.7|42509.7|42492.2|42472.2|83
1759225200000|2025-09-30 09:40:00|42498.4|42478.4|42505.9|42485.9|42505.9|42485.9|42483.4|42463.4|41
1759225500000|2025-09-30 09:45:00|42510.9|42490.9|42533.4|42513.4|42538.4|42518.4|42505.9|42485.9|42
1759225800000|2025-09-30 09:50:00|42530.4|42510.4|42530.4|42510.4|42542.9|42522.9|42510.4|42490.4|51
1759226100000|2025-09-30 09:55:00|42532.9|42512.9|42545.4|42525.4|42552.9|42532.9|42530.4|42510.4|49
1759226400000|2025-09-30 10:00:00|42549.4|42529.4|42564.4|42544.4|42581.9|42561.9|42549.4|42529.4|72
1759226700000|2025-09-30 10:05:00|42561.9|42541.9|42566.9|42546.9|42566.9|42546.9|42556.9|42536.9|34
1759227000000|2025-09-30 10:10:00|42569.4|42549.4|42564.4|42544.4|42569.4|42549.4|42546.9|42526.9|24
1759227300000|2025-09-30 10:15:00|42561.9|42541.9|42564.4|42544.4|42574.4|42554.4|42549.4|42529.4|27
1759227600000|2025-09-30 10:20:00|42560.8|42540.8|42570.8|42550.8|42570.8|42550.8|42548.3|42528.3|22
1759227900000|2025-09-30 10:25:00|42568.3|42548.3|42550.8|42530.8|42568.3|42548.3|42548.3|42528.3|27
1759228200000|2025-09-30 10:30:00|42552.6|42532.6|42582.6|42562.6|42585.1|42565.1|42552.6|42532.6|21
1759228500000|2025-09-30 10:35:00|42580.1|42560.1|42577.6|42557.6|42590.1|42570.1|42567.6|42547.6|36
1759228800000|2025-09-30 10:40:00|42575.7|42555.7|42568.2|42548.2|42580.7|42560.7|42565.7|42545.7|21
1759229100000|2025-09-30 10:45:00|42565.7|42545.7|42563.2|42543.2|42570.7|42550.7|42553.2|42533.2|13
1759229400000|2025-09-30 10:50:00|42562.8|42542.8|42555.3|42535.3|42577.8|42557.8|42552.8|42532.8|49
1759229700000|2025-09-30 10:55:00|42557.8|42537.8|42532.8|42512.8|42562.8|42542.8|42525.3|42505.3|20
1759230000000|2025-09-30 11:00:00|42536.5|42516.5|42529|42509|42541.5|42521.5|42511.5|42491.5|52
1759230300000|2025-09-30 11:05:00|42531.5|42511.5|42524|42504|42536.5|42516.5|42516.5|42496.5|23
1759230600000|2025-09-30 11:10:00|42524.9|42504.9|42544.9|42524.9|42552.4|42532.4|42522.4|42502.4|28
1759230900000|2025-09-30 11:15:00|42542.4|42522.4|42567.4|42547.4|42569.9|42549.9|42542.4|42522.4|22
1759231200000|2025-09-30 11:20:00|42569.9|42549.9|42572.4|42552.4|42574.9|42554.9|42562.4|42542.4|21
1759231500000|2025-09-30 11:25:00|42569.9|42549.9|42572.4|42552.4|42587.4|42567.4|42569.9|42549.9|10
1759231800000|2025-09-30 11:30:00|42569.9|42549.9|42602.4|42582.4|42602.4|42582.4|42567.4|42547.4|14
1759232100000|2025-09-30 11:35:00|42599.9|42579.9|42602.4|42582.4|42617.4|42597.4|42592.4|42572.4|44
1759232400000|2025-09-30 11:40:00|42604.9|42584.9|42587.4|42567.4|42607.4|42587.4|42587.4|42567.4|32
1759232700000|2025-09-30 11:45:00|42584.9|42564.9|42572.4|42552.4|42587.4|42567.4|42567.4|42547.4|15
1759233000000|2025-09-30 11:50:00|42569|42549|42589|42569|42594|42574|42554|42534|45
1759233300000|2025-09-30 11:55:00|42591.5|42571.5|42576.5|42556.5|42594|42574|42571.5|42551.5|9
1759233600000|2025-09-30 12:00:00|42575.6|42555.6|42598.1|42578.1|42598.1|42578.1|42575.6|42555.6|42
1759233900000|2025-09-30 12:05:00|42600.6|42580.6|42608.1|42588.1|42615.6|42595.6|42593.1|42573.1|49
1759234200000|2025-09-30 12:10:00|42603.9|42583.9|42608.9|42588.9|42608.9|42588.9|42588.9|42568.9|41
1759234500000|2025-09-30 12:15:00|42606.4|42586.4|42613.9|42593.9|42628.9|42608.9|42603.9|42583.9|78
1759234800000|2025-09-30 12:20:00|42615.5|42595.5|42605.5|42585.5|42615.5|42595.5|42603|42583|30
1759235100000|2025-09-30 12:25:00|42608|42588|42600.5|42580.5|42610.5|42590.5|42585.5|42565.5|41
1759235400000|2025-09-30 12:30:00|42600.7|42580.7|42565.7|42545.7|42608.2|42588.2|42560.7|42540.7|79
1759235700000|2025-09-30 12:35:00|42563.2|42543.2|42590.7|42570.7|42595.7|42575.7|42560.7|42540.7|23
1759236000000|2025-09-30 12:40:00|42591|42571|42573.5|42553.5|42591|42571|42568.5|42548.5|7
1759236300000|2025-09-30 12:45:00|42576|42556|42591|42571|42596|42576|42576|42556|17
1759236600000|2025-09-30 12:50:00|42592.4|42572.4|42577.4|42557.4|42602.4|42582.4|42577.4|42557.4|36
1759236900000|2025-09-30 12:55:00|42579.9|42559.9|42577.4|42557.4|42584.9|42564.9|42572.4|42552.4|14
1759237200000|2025-09-30 13:00:00|42576.4|42556.4|42576.4|42556.4|42586.4|42566.4|42571.4|42551.4|18
1759237500000|2025-09-30 13:05:00|42578.9|42558.9|42583.9|42563.9|42591.4|42571.4|42563.9|42543.9|34
1759237800000|2025-09-30 13:10:00|42584.5|42564.5|42607|42587|42609.5|42589.5|42582|42562|69
1759238100000|2025-09-30 13:15:00|42609.5|42589.5|42587|42567|42612|42592|42584.5|42564.5|56
1759238400000|2025-09-30 13:20:00|42588.6|42568.6|42591.1|42571.1|42601.1|42581.1|42583.6|42563.6|20
1759238700000|2025-09-30 13:25:00|42593.6|42573.6|42588.6|42568.6|42616.1|42596.1|42588.6|42568.6|19
1759239000000|2025-09-30 13:30:00|42586.5|42566.5|42624|42604|42626.5|42606.5|42586.5|42566.5|56
1759239300000|2025-09-30 13:35:00|42621.5|42601.5|42626.5|42606.5|42634|42614|42601.5|42581.5|71
1759239600000|2025-09-30 13:40:00|42628|42608|42660.5|42640.5|42683|42663|42628|42608|118
1759239900000|2025-09-30 13:45:00|42658|42638|42665.5|42645.5|42688|42668|42658|42638|67
1759240200000|2025-09-30 13:50:00|42667.4|42647.4|42669.9|42649.9|42689.9|42669.9|42657.4|42637.4|168
1759240500000|2025-09-30 13:55:00|42672.4|42652.4|42689.9|42669.9|42689.9|42669.9|42654.9|42634.9|72
1759240800000|2025-09-30 14:00:00|42686|42666|42676|42656|42706|42686|42668.5|42648.5|94
1759241100000|2025-09-30 14:05:00|42678.5|42658.5|42646|42626|42681|42661|42636|42616|80
1759241400000|2025-09-30 14:10:00|42647.8|42627.8|42662.8|42642.8|42675.3|42655.3|42637.8|42617.8|177
1759241700000|2025-09-30 14:15:00|42665.3|42645.3|42612.8|42592.8|42682.8|42662.8|42610.3|42590.3|75
1759242000000|2025-09-30 14:20:00|42615.2|42595.2|42627.7|42607.7|42645.2|42625.2|42610.2|42590.2|50
1759242300000|2025-09-30 14:25:00|42625.2|42605.2|42647.7|42627.7|42652.7|42632.7|42622.7|42602.7|41
1759242600000|2025-09-30 14:30:00|42646.7|42626.7|42676.7|42656.7|42679.2|42659.2|42639.2|42619.2|47
1759242900000|2025-09-30 14:35:00|42679.2|42659.2|42664.2|42644.2|42684.2|42664.2|42649.2|42629.2|47
1759243200000|2025-09-30 14:40:00|42663.6|42643.6|42651.1|42631.1|42683.6|42663.6|42648.6|42628.6|60
1759243500000|2025-09-30 14:45:00|42653.6|42633.6|42671.1|42651.1|42683.6|42663.6|42651.1|42631.1|46
1759243800000|2025-09-30 14:50:00|42670.5|42650.5|42665.5|42645.5|42678|42658|42658|42638|88
1759244100000|2025-09-30 14:55:00|42668|42648|42680.5|42660.5|42688|42668|42668|42648|84
1759244400000|2025-09-30 15:00:00|42680.3|42660.3|42717.8|42697.8|42717.8|42697.8|42672.8|42652.8|102
1759244700000|2025-09-30 15:05:00|42722.8|42702.8|42742.8|42722.8|42742.8|42722.8|42707.8|42687.8|377
1759245000000|2025-09-30 15:10:00|42740.5|42720.5|42763|42743|42770.5|42750.5|42735.5|42715.5|136
1759245300000|2025-09-30 15:15:00|42765.5|42745.5|42753|42733|42770.5|42750.5|42735.5|42715.5|148
1759245600000|2025-09-30 15:20:00|42753.4|42733.4|42753.4|42733.4|42768.4|42748.4|42750.9|42730.9|145
1759245900000|2025-09-30 15:25:00|42750.9|42730.9|42758.4|42738.4|42768.4|42748.4|42730.9|42710.9|314
1759246200000|2025-09-30 15:30:00|42755.9|42735.9|42743.4|42723.4|42785.9|42765.9|42733.4|42713.4|670
1759246500000|2025-09-30 15:35:00|42740.9|42720.9|42680.9|42660.9|42740.9|42720.9|42678.4|42658.4|344
1759246800000|2025-09-30 15:40:00|42683.4|42663.4|42673.4|42653.4|42690.9|42670.9|42670.9|42650.9|107
1759247100000|2025-09-30 15:45:00|42675.9|42655.9|42698.4|42678.4|42698.4|42678.4|42668.4|42648.4|91
1759247400000|2025-09-30 15:50:00|42703.4|42673.4|42703.4|42673.4|42723.4|42698.4|42698.4|42673.4|176
1759247700000|2025-09-30 15:55:00|42708.4|42678.4|42713.4|42688.4|42723.4|42698.4|42698.4|42668.4|33
1759248000000|2025-09-30 16:00:00|42718.4|42693.4|42718.4|42693.4|42723.4|42698.4|42708.4|42678.4|19
1759248300000|2025-09-30 16:05:00|42723.4|42698.4|42718.4|42693.4|42733.4|42708.4|42713.4|42683.4|25
1759248600000|2025-09-30 16:10:00|42713.4|42688.4|42718.4|42693.4|42723.4|42693.4|42713.4|42683.4|6
1759248900000|2025-09-30 16:15:00|42723.4|42698.4|42743.4|42718.4|42743.4|42718.4|42718.4|42688.4|13
1759249200000|2025-09-30 16:20:00|42738.4|42713.4|42758.4|42728.4|42778.4|42748.4|42738.4|42713.4|40
1759249500000|2025-09-30 16:25:00|42763.4|42733.4|42763.4|42733.4|42763.4|42738.4|42753.4|42728.4|10
1759249800000|2025-09-30 16:30:00|42768.4|42738.4|42758.4|42728.4|42773.4|42748.4|42753.4|42728.4|31
1759250100000|2025-09-30 16:35:00|42763.4|42733.4|42773.4|42743.4|42773.4|42743.4|42758.4|42728.4|10
1759250400000|2025-09-30 16:40:00|42768.4|42738.4|42773.4|42748.4|42773.4|42748.4|42758.4|42733.4|14
1759250700000|2025-09-30 16:45:00|42768.4|42743.4|42748.4|42723.4|42768.4|42743.4|42738.4|42713.4|9
1759251000000|2025-09-30 16:50:00|42743.4|42718.4|42728.4|42698.4|42743.4|42718.4|42723.4|42693.4|15
1759251300000|2025-09-30 16:55:00|42723.4|42703.4|42728.4|42703.4|42738.4|42713.4|42718.4|42693.4|8
1759251600000|2025-09-30 17:00:00|42723.4|42698.4|42733.4|42703.4|42743.4|42713.4|42723.4|42698.4|6
1759251900000|2025-09-30 17:05:00|42738.4|42708.4|42723.4|42698.4|42738.4|42713.4|42718.4|42688.4|16
1759252200000|2025-09-30 17:10:00|42728.4|42693.4|42718.4|42688.4|42728.4|42698.4|42703.4|42678.4|4
1759252500000|2025-09-30 17:15:00|42713.4|42683.4|42723.4|42698.4|42723.4|42698.4|42708.4|42683.4|7
1759252800000|2025-09-30 17:20:00|42718.4|42693.4|42708.4|42683.4|42723.4|42693.4|42703.4|42678.4|4
1759253100000|2025-09-30 17:25:00|42713.4|42688.4|42708.4|42683.4|42713.4|42688.4|42693.4|42668.4|7
1759253400000|2025-09-30 17:30:00|42703.4|42678.4|42713.4|42688.4|42713.4|42688.4|42698.4|42673.4|15
1759253700000|2025-09-30 17:35:00|42718.4|42693.4|42713.4|42688.4|42723.4|42698.4|42708.4|42678.4|6
1759254000000|2025-09-30 17:40:00|42718.4|42693.4|42713.4|42688.4|42723.4|42693.4|42713.4|42683.4|6
1759254300000|2025-09-30 17:45:00|42718.4|42693.4|42728.4|42703.4|42728.4|42703.4|42713.4|42693.4|10
1759254600000|2025-09-30 17:50:00|42733.4|42708.4|42733.4|42703.4|42743.4|42718.4|42733.4|42703.4|18
1759254900000|2025-09-30 17:55:00|42728.4|42708.4|42718.4|42693.4|42728.4|42708.4|42708.4|42683.4|12
1759255200000|2025-09-30 18:00:00|42723.4|42688.4|42728.4|42698.4|42733.4|42708.4|42718.4|42688.4|7
1759255500000|2025-09-30 18:05:00|42723.4|42703.4|42743.4|42713.4|42743.4|42718.4|42723.4|42698.4|6
1759255800000|2025-09-30 18:10:00|42738.4|42718.4|42758.4|42728.4|42763.4|42733.4|42738.4|42713.4|34
1759256100000|2025-09-30 18:15:00|42753.4|42733.4|42748.4|42718.4|42758.4|42733.4|42743.4|42718.4|10
1759256400000|2025-09-30 18:20:00|42743.4|42723.4|42753.4|42723.4|42758.4|42728.4|42743.4|42718.4|6
1759256700000|2025-09-30 18:25:00|42748.4|42728.4|42748.4|42728.4|42758.4|42733.4|42745.9|42718.4|4
1759257000000|2025-09-30 18:30:00|42745.9|42725.9|42753.4|42733.4|42753.4|42733.4|42743.4|42723.4|3
1759257300000|2025-09-30 18:35:00|42750.9|42730.9|42758.4|42738.4|42763.4|42743.4|42750.9|42730.9|3
1759257600000|2025-09-30 18:40:00|42760.9|42740.9|42760.9|42740.9|42763.4|42743.4|42753.4|42733.4|4
1759257900000|2025-09-30 18:45:00|42763.4|42743.4|42775.9|42755.9|42775.9|42755.9|42760.9|42740.9|26
1759258200000|2025-09-30 18:50:00|42773.4|42753.4|42775.9|42755.9|42780.9|42760.9|42763.4|42743.4|10
1759258500000|2025-09-30 18:55:00|42773.4|42753.4|42773.4|42753.4|42778.4|42758.4|42770.9|42750.9|2
1759258800000|2025-09-30 19:00:00|42775.9|42755.9|42773.4|42753.4|42780.9|42760.9|42770.9|42750.9|10
1759259100000|2025-09-30 19:05:00|42770.9|42750.9|42783.4|42763.4|42785.9|42765.9|42770.9|42750.9|6
1759259400000|2025-09-30 19:10:00|42780.9|42760.9|42785.9|42765.9|42785.9|42765.9|42780.9|42760.9|10
1759259700000|2025-09-30 19:15:00|42783.4|42763.4|42803.4|42783.4|42803.4|42783.4|42780.9|42760.9|28
1759260000000|2025-09-30 19:20:00|42805.9|42785.9|42810.9|42790.9|42815.9|42795.9|42805.9|42785.9|26
1759260300000|2025-09-30 19:25:00|42808.4|42788.4|42825.9|42805.9|42828.4|42808.4|42805.9|42785.9|32
1759260600000|2025-09-30 19:30:00|42828.4|42808.4|42825.9|42805.9|42835.9|42815.9|42818.4|42798.4|38
1759260900000|2025-09-30 19:35:00|42823.4|42803.4|42830.9|42810.9|42833.4|42813.4|42818.4|42798.4|8
1759261200000|2025-09-30 19:40:00|42828.4|42808.4|42818.4|42798.4|42830.9|42810.9|42813.4|42793.4|4
1759261500000|2025-09-30 19:45:00|42820.9|42800.9|42848.4|42828.4|42848.4|42828.4|42818.4|42798.4|9
1759261800000|2025-09-30 19:50:00|42845.9|42825.9|42870.9|42850.9|42880.9|42860.9|42835.9|42815.9|18
1759262100000|2025-09-30 19:55:00|42868.4|42848.4|42870.9|42850.9|42883.4|42863.4|42850.9|42830.9|54
1759262400000|2025-09-30 20:00:00|42876.4|42836.4|42812.4|42772.4|42876.5|42836.5|42810.9|42770.9|1
1759262700000|2025-09-30 20:05:00|42810.9|42770.9|42798.7|42758.7|42815.5|42775.5|42794.8|42754.8|0
1759263000000|2025-09-30 20:10:00|42798.6|42758.6|42782.6|42742.6|42800.2|42760.2|42776.5|42736.5|0
1759263300000|2025-09-30 20:15:00|42782.7|42742.7|42784.1|42744.1|42797.1|42757.1|42778|42738|0
1759263600000|2025-09-30 20:20:00|42782.6|42742.6|42784.2|42744.2|42790.4|42750.4|42775.1|42735.1|0
1759263900000|2025-09-30 20:25:00|42784.3|42744.3|42775.1|42735.1|42790.3|42750.3|42773.5|42733.5|0
1759264200000|2025-09-30 20:30:00|42775.8|42735.8|42763.6|42723.6|42777.4|42737.4|42762.8|42722.8|0
1759264500000|2025-09-30 20:35:00|42762.1|42722.1|42762.8|42722.8|42771.2|42731.2|42757.5|42717.5|0
1759264800000|2025-09-30 20:40:00|42761.3|42721.3|42762.1|42722.1|42766.7|42726.7|42752.9|42712.9|0
1759265100000|2025-09-30 20:45:00|42762|42722|42772.1|42732.1|42774.4|42734.4|42759.8|42719.8|0
1759265400000|2025-09-30 20:50:00|42773.6|42733.6|42775.1|42735.1|42777.4|42737.4|42768.3|42728.3|0
1759265700000|2025-09-30 20:55:00|42773.6|42733.6|42766.7|42726.7|42780.5|42740.5|42764.4|42724.4|0
1759266000000|2025-09-30 21:00:00|42766.8|42726.8|42769|42729|42771.3|42731.3|42766.8|42726.8|0
1759266300000|2025-09-30 21:05:00|42769.8|42729.8|42772.9|42732.9|42772.9|42732.9|42769.8|42729.8|0
1759266600000|2025-09-30 21:10:00|42774.4|42734.4|42775.1|42735.1|42775.9|42735.9|42772.8|42732.8|0
1759266900000|2025-09-30 21:15:00|42775.2|42735.2|42772.1|42732.1|42775.9|42735.9|42772.1|42732.1|0
1759267200000|2025-09-30 21:20:00|42772|42732|42772.9|42732.9|42772.9|42732.9|42764.5|42724.5|0
1759267500000|2025-09-30 21:25:00|42773.6|42733.6|42775.1|42735.1|42775.1|42735.1|42773.6|42733.6|0
1759267800000|2025-09-30 21:30:00|42774.4|42734.4|42764.4|42724.4|42774.4|42734.4|42763.7|42723.7|0
1759268100000|2025-09-30 21:35:00|42764.5|42724.5|42762.9|42722.9|42768.3|42728.3|42762.9|42722.9|0
1759268400000|2025-09-30 21:40:00|42763|42723|42767.5|42727.5|42768.3|42728.3|42763|42723|0
1759268700000|2025-09-30 21:45:00|42768.3|42728.3|42769.8|42729.8|42769.8|42729.8|42767.5|42727.5|0
1759269000000|2025-09-30 21:50:00|42769|42729|42766.7|42726.7|42769|42729|42766.7|42726.7|0
1759269300000|2025-09-30 21:55:00|42766.8|42726.8|42775.1|42735.1|42776.7|42736.7|42766.8|42726.8|0
1759269600000|2025-09-30 22:00:00|42775|42735|42799.6|42759.6|42805|42765|42768.3|42728.3|0
1759269900000|2025-09-30 22:05:00|42801.1|42761.1|42794.3|42754.3|42801.1|42761.1|42790.4|42750.4|0
1759270200000|2025-09-30 22:10:00|42795.8|42755.8|42798.8|42758.8|42801.9|42761.9|42795|42755|0
1759270500000|2025-09-30 22:15:00|42798.9|42758.9|42798.8|42758.8|42805|42765|42798.8|42758.8|0
1759270800000|2025-09-30 22:20:00|42796.5|42756.5|42798.8|42758.8|42798.8|42758.8|42787.4|42747.4|0
1759271100000|2025-09-30 22:25:00|42798.9|42758.9|42810.3|42770.3|42814.9|42774.9|42798.9|42758.9|0
1759271400000|2025-09-30 22:30:00|42811.1|42771.1|42808|42768|42819.5|42779.5|42804.2|42764.2|0
1759271700000|2025-09-30 22:35:00|42807.3|42767.3|42798.1|42758.1|42811.1|42771.1|42792|42752|0
1759272000000|2025-09-30 22:40:00|42798|42758|42798.8|42758.8|42800.4|42760.4|42792|42752|0
1759272300000|2025-09-30 22:45:00|42798.1|42758.1|42795|42755|42798.1|42758.1|42790.4|42750.4|0
1759272600000|2025-09-30 22:50:00|42795.1|42755.1|42779.7|42739.7|42796.5|42756.5|42775.9|42735.9|0
1759272900000|2025-09-30 22:55:00|42779.3|42739.3|42765.5|42725.5|42780.8|42740.8|42748.7|42708.7|0
1759273200000|2025-09-30 23:00:00|42764.8|42724.8|42750.4|42710.4|42774.7|42734.7|42748.1|42708.1|0
1759273500000|2025-09-30 23:05:00|42749.6|42709.6|42795.4|42755.4|42797.7|42757.7|42748.1|42708.1|0
1759273800000|2025-09-30 23:10:00|42796.1|42756.1|42796.1|42756.1|42803|42763|42795.4|42755.4|0
1759274100000|2025-09-30 23:15:00|42795.4|42755.4|42796.9|42756.9|42802.2|42762.2|42788.5|42748.5|0
1759274400000|2025-09-30 23:20:00|42797.7|42757.7|42810.6|42770.6|42812.2|42772.2|42795.4|42755.4|0
1759274700000|2025-09-30 23:25:00|42809.9|42769.9|42797.7|42757.7|42812.9|42772.9|42794.6|42754.6|0
1759275000000|2025-09-30 23:30:00|42798.4|42758.4|42805.3|42765.3|42808.3|42768.3|42795.4|42755.4|0
1759275300000|2025-09-30 23:35:00|42804.5|42764.5|42799.9|42759.9|42806.8|42766.8|42799.2|42759.2|0
1759275600000|2025-09-30 23:40:00|42799.2|42759.2|42802.2|42762.2|42804.5|42764.5|42796.9|42756.9|0
1759275900000|2025-09-30 23:45:00|42801.5|42761.5|42801.5|42761.5|42807.6|42767.6|42799.2|42759.2|0
1759276200000|2025-09-30 23:50:00|42803|42763|42807.4|42767.4|42815|42775|42802.2|42762.2|0
1759276500000|2025-09-30 23:55:00|42806.6|42766.6|42801.2|42761.2|42807.4|42767.4|42797.4|42757.4|0
1759276800000|2025-10-01 00:00:00|42801.3|42761.3|42818.4|42778.4|42818.4|42778.4|42793.6|42753.6|0
1759277100000|2025-10-01 00:05:00|42819.9|42779.9|42810.7|42770.7|42826|42786|42808.5|42768.5|0
1759277400000|2025-10-01 00:10:00|42810.8|42770.8|42802.3|42762.3|42814.6|42774.6|42800.8|42760.8|0
1759277700000|2025-10-01 00:15:00|42801.6|42761.6|42794.2|42754.2|42805.6|42765.6|42779.3|42739.3|0
1759278000000|2025-10-01 00:20:00|42786.7|42746.7|42779.1|42739.1|42794.3|42754.3|42779|42739|0
1759278300000|2025-10-01 00:25:00|42779|42739|42794|42754|42794.2|42754.2|42779|42739|0
1759278600000|2025-10-01 00:30:00|42794.1|42754.1|42816|42776|42823.5|42783.5|42794|42754|0
1759278900000|2025-10-01 00:35:00|42823.4|42783.4|42815.8|42775.8|42830.9|42790.9|42808.3|42768.3|0
1759279200000|2025-10-01 00:40:00|42819.6|42779.6|42838.3|42798.3|42838.4|42798.4|42815.9|42775.9|0
1759279500000|2025-10-01 00:45:00|42834.6|42794.6|42834.6|42794.6|42845.8|42805.8|42830.7|42790.7|0
1759279800000|2025-10-01 00:50:00|42838.3|42798.3|42838.3|42798.3|42845.9|42805.9|42815.8|42775.8|0
1759280100000|2025-10-01 00:55:00|42838.2|42798.2|42800.8|42760.8|42838.2|42798.2|42800.6|42760.6|0
1759280400000|2025-10-01 01:00:00|42800.7|42760.7|42793.2|42753.2|42808.3|42768.3|42785.7|42745.7|0
1759280700000|2025-10-01 01:05:00|42793.3|42753.3|42789.3|42749.3|42800.8|42760.8|42785.5|42745.5|0
1759281000000|2025-10-01 01:10:00|42785.6|42745.6|42793|42753|42811.8|42771.8|42785.5|42745.5|0
1759281300000|2025-10-01 01:15:00|42800.4|42760.4|42796.8|42756.8|42800.6|42760.6|42793|42753|0
1759281600000|2025-10-01 01:20:00|42800.6|42760.6|42793.4|42753.4|42800.8|42760.8|42785.7|42745.7|0
1759281900000|2025-10-01 01:25:00|42793.3|42753.3|42801.1|42761.1|42801.2|42761.2|42785.8|42745.8|0
1759282200000|2025-10-01 01:30:00|42797.3|42757.3|42770.9|42730.9|42808.6|42768.6|42770.9|42730.9|0
1759282500000|2025-10-01 01:35:00|42771|42731|42793.4|42753.4|42793.4|42753.4|42770.9|42730.9|0
1759282800000|2025-10-01 01:40:00|42786|42746|42793.7|42753.7|42801.1|42761.1|42786|42746|0
1759283100000|2025-10-01 01:45:00|42789.9|42749.9|42778.7|42738.7|42790|42750|42778.7|42738.7|0
1759283400000|2025-10-01 01:50:00|42786.1|42746.1|42778.6|42738.6|42793.5|42753.5|42778.5|42738.5|0
1759283700000|2025-10-01 01:55:00|42782.3|42742.3|42778.6|42738.6|42786.1|42746.1|42778.5|42738.5|0
1759284000000|2025-10-01 02:00:00|42778.5|42738.5|42785.8|42745.8|42785.8|42745.8|42770.7|42730.7|0
1759284300000|2025-10-01 02:05:00|42785.9|42745.9|42778.3|42738.3|42785.9|42745.9|42770.9|42730.9|0
1759284600000|2025-10-01 02:10:00|42774.6|42734.6|42763.2|42723.2|42774.6|42734.6|42763.2|42723.2|0
1759284900000|2025-10-01 02:15:00|42766.9|42726.9|42767.2|42727.2|42771|42731|42763.1|42723.1|0
1759285200000|2025-10-01 02:20:00|42770.9|42730.9|42771.1|42731.1|42778.5|42738.5|42767.2|42727.2|0
1759285500000|2025-10-01 02:25:00|42771.2|42731.2|42771.1|42731.1|42774.9|42734.9|42767.3|42727.3|0
1759285800000|2025-10-01 02:30:00|42771|42731|42763.2|42723.2|42771.1|42731.1|42759.3|42719.3|0
1759286100000|2025-10-01 02:35:00|42763.1|42723.1|42763|42723|42770.6|42730.6|42763|42723|0
1759286400000|2025-10-01 02:40:00|42762.9|42722.9|42770.5|42730.5|42770.5|42730.5|42762.9|42722.9|0
1759286700000|2025-10-01 02:45:00|42770.4|42730.4|42770.4|42730.4|42777.9|42737.9|42770.4|42730.4|0
1759287000000|2025-10-01 02:50:00|42766.7|42726.7|42763|42723|42770.5|42730.5|42759.3|42719.3|0
1759287300000|2025-10-01 02:55:00|42763.1|42723.1|42770.5|42730.5|42778|42738|42763.1|42723.1|0
1759287600000|2025-10-01 03:00:00|42770.4|42730.4|42755.2|42715.2|42770.5|42730.5|42755.2|42715.2|0
1759287900000|2025-10-01 03:05:00|42755.1|42715.1|42762.7|42722.7|42762.7|42722.7|42755|42715|0
1759288200000|2025-10-01 03:10:00|42762.6|42722.6|42755.2|42715.2|42762.9|42722.9|42747.7|42707.7|0
1759288500000|2025-10-01 03:15:00|42755.1|42715.1|42754.9|42714.9|42755.1|42715.1|42747.4|42707.4|0
1759288800000|2025-10-01 03:20:00|42751.2|42711.2|42784.8|42744.8|42784.8|42744.8|42747.4|42707.4|0
1759289100000|2025-10-01 03:25:00|42777.4|42737.4|42770|42730|42777.5|42737.5|42769.9|42729.9|0
1759289400000|2025-10-01 03:30:00|42769.9|42729.9|42769.9|42729.9|42777.4|42737.4|42762.5|42722.5|0
1759289700000|2025-10-01 03:35:00|42773.6|42733.6|42777.3|42737.3|42784.8|42744.8|42769.9|42729.9|0
1759290000000|2025-10-01 03:40:00|42781|42741|42769.8|42729.8|42784.8|42744.8|42769.8|42729.8|0
1759290300000|2025-10-01 03:45:00|42769.7|42729.7|42777.4|42737.4|42777.5|42737.5|42762.2|42722.2|0
1759290600000|2025-10-01 03:50:00|42784.8|42744.8|42788.6|42748.6|42799.8|42759.8|42784.8|42744.8|0
1759290900000|2025-10-01 03:55:00|42792.3|42752.3|42788.7|42748.7|42792.5|42752.5|42784.9|42744.9|0
1759291200000|2025-10-01 04:00:00|42788.6|42748.6|42792.5|42752.5|42792.6|42752.6|42785|42745|0
1759291500000|2025-10-01 04:05:00|42792.6|42752.6|42792.7|42752.7|42792.7|42752.7|42784.9|42744.9|0
1759291800000|2025-10-01 04:10:00|42792.8|42752.8|42792.5|42752.5|42800.1|42760.1|42792.5|42752.5|0
1759292100000|2025-10-01 04:15:00|42792.6|42752.6|42792.4|42752.4|42796.1|42756.1|42792.4|42752.4|0
1759292400000|2025-10-01 04:20:00|42788.7|42748.7|42770.2|42730.2|42792.4|42752.4|42770.1|42730.1|0
1759292700000|2025-10-01 04:25:00|42773.9|42733.9|42777.7|42737.7|42781.4|42741.4|42770.1|42730.1|0
1759293000000|2025-10-01 04:30:00|42774|42734|42770.3|42730.3|42777.8|42737.8|42770.2|42730.2|0
1759293300000|2025-10-01 04:35:00|42774|42734|42762.8|42722.8|42777.8|42737.8|42762.8|42722.8|0
1759293600000|2025-10-01 04:40:00|42762.7|42722.7|42770.2|42730.2|42770.3|42730.3|42755.3|42715.3|0
1759293900000|2025-10-01 04:45:00|42770.1|42730.1|42777.8|42737.8|42777.8|42737.8|42770.1|42730.1|0
1759294200000|2025-10-01 04:50:00|42774.1|42734.1|42770.2|42730.2|42777.7|42737.7|42762.8|42722.8|0
1759294500000|2025-10-01 04:55:00|42770.1|42730.1|42762.7|42722.7|42770.2|42730.2|42762.7|42722.7|0
1759294800000|2025-10-01 05:00:00|42762.6|42722.6|42755.2|42715.2|42762.9|42722.9|42747.9|42707.9|0
1759295100000|2025-10-01 05:05:00|42755.3|42715.3|42757.1|42717.1|42757.1|42717.1|42747.8|42707.8|0
1759295400000|2025-10-01 05:10:00|42753.4|42713.4|42742|42702|42756.9|42716.9|42741.9|42701.9|0
1759295700000|2025-10-01 05:15:00|42749.4|42709.4|42749.4|42709.4|42753.1|42713.1|42741.8|42701.8|0
1759296000000|2025-10-01 05:20:00|42749.3|42709.3|42741.7|42701.7|42749.4|42709.4|42741.6|42701.6|0
1759296300000|2025-10-01 05:25:00|42741.6|42701.6|42716.3|42676.3|42741.7|42701.7|42716.3|42676.3|0
1759296600000|2025-10-01 05:30:00|42712.6|42672.6|42710.8|42670.8|42716.4|42676.4|42694|42654|0
1759296900000|2025-10-01 05:35:00|42707|42667|42710.8|42670.8|42718.3|42678.3|42703.3|42663.3|0
1759297200000|2025-10-01 05:40:00|42710.7|42670.7|42718.8|42678.8|42722.5|42682.5|42710.7|42670.7|0
1759297500000|2025-10-01 05:45:00|42722.5|42682.5|42733.7|42693.7|42737.5|42697.5|42718.8|42678.8|0
1759297800000|2025-10-01 05:50:00|42733.8|42693.8|42733.7|42693.7|42733.9|42693.9|42726.4|42686.4|0
1759298100000|2025-10-01 05:55:00|42733.6|42693.6|42718.5|42678.5|42733.7|42693.7|42711.1|42671.1|0
1759298400000|2025-10-01 06:00:00|42705.7|42685.7|42730.7|42710.7|42745.7|42725.7|42705.7|42685.7|53
1759298700000|2025-10-01 06:05:00|42728.2|42708.2|42740.7|42720.7|42745.7|42725.7|42728.2|42708.2|29
1759299000000|2025-10-01 06:10:00|42738.2|42718.2|42715.7|42695.7|42738.2|42718.2|42710.7|42690.7|17
1759299300000|2025-10-01 06:15:00|42718.2|42698.2|42705.7|42685.7|42723.2|42703.2|42700.7|42680.7|21
1759299600000|2025-10-01 06:20:00|42708.2|42688.2|42725.7|42705.7|42735.7|42715.7|42703.2|42683.2|38
1759299900000|2025-10-01 06:25:00|42723.2|42703.2|42730.7|42710.7|42738.2|42718.2|42720.7|42700.7|8
1759300200000|2025-10-01 06:30:00|42733.2|42713.2|42720.7|42700.7|42735.7|42715.7|42713.2|42693.2|12
1759300500000|2025-10-01 06:35:00|42718.2|42698.2|42725.7|42705.7|42730.7|42710.7|42705.7|42685.7|14
1759300800000|2025-10-01 06:40:00|42728.2|42708.2|42730.7|42710.7|42743.2|42723.2|42725.7|42705.7|16
1759301100000|2025-10-01 06:45:00|42728.2|42708.2|42680.7|42660.7|42728.2|42708.2|42663.2|42643.2|40
1759301400000|2025-10-01 06:50:00|42683.2|42663.2|42675.7|42655.7|42693.2|42673.2|42670.7|42650.7|18
1759301700000|2025-10-01 06:55:00|42678.2|42658.2|42675.7|42655.7|42688.2|42668.2|42648.2|42628.2|102
1759302000000|2025-10-01 07:00:00|42665.7|42645.7|42640.7|42620.7|42715.7|42695.7|42608.2|42588.2|631
1759302300000|2025-10-01 07:05:00|42643.2|42623.2|42575.7|42555.7|42658.2|42638.2|42573.2|42553.2|235
1759302600000|2025-10-01 07:10:00|42573.2|42553.2|42550.7|42530.7|42578.2|42558.2|42538.2|42518.2|209
1759302900000|2025-10-01 07:15:00|42548.2|42528.2|42570.7|42550.7|42610.7|42590.7|42538.2|42518.2|211
1759303200000|2025-10-01 07:20:00|42568.2|42548.2|42530.7|42510.7|42580.7|42560.7|42528.2|42508.2|139
1759303500000|2025-10-01 07:25:00|42533.2|42513.2|42525.7|42505.7|42533.2|42513.2|42498.2|42478.2|213
1759303800000|2025-10-01 07:30:00|42535.7|42515.7|42578.7|42558.7|42610.7|42590.7|42533.2|42513.2|245
1759304100000|2025-10-01 07:35:00|42576.2|42556.2|42573.7|42553.7|42588.7|42568.7|42556.2|42536.2|85
1759304400000|2025-10-01 07:40:00|42566.2|42546.2|42576.2|42556.2|42598.7|42578.7|42558.7|42538.7|99
1759304700000|2025-10-01 07:45:00|42573.7|42553.7|42603.7|42583.7|42606.2|42586.2|42566.2|42546.2|86
1759305000000|2025-10-01 07:50:00|42601.2|42581.2|42611.2|42591.2|42623.7|42603.7|42576.2|42556.2|90
1759305300000|2025-10-01 07:55:00|42608.7|42588.7|42608.7|42588.7|42618.7|42598.7|42598.7|42578.7|60
1759305600000|2025-10-01 08:00:00|42606.2|42586.2|42593.7|42573.7|42608.7|42588.7|42563.7|42543.7|129
1759305900000|2025-10-01 08:05:00|42586.2|42566.2|42541.2|42521.2|42598.7|42578.7|42533.7|42513.7|107
1759306200000|2025-10-01 08:10:00|42538.7|42518.7|42516.2|42496.2|42548.7|42528.7|42503.7|42483.7|153
1759306500000|2025-10-01 08:15:00|42513.7|42493.7|42473.7|42453.7|42531.2|42511.2|42473.7|42453.7|138
1759306800000|2025-10-01 08:20:00|42476.2|42456.2|42451.2|42431.2|42488.7|42468.7|42441.2|42421.2|320
1759307100000|2025-10-01 08:25:00|42448.7|42428.7|42496.2|42476.2|42498.7|42478.7|42448.7|42428.7|92
1759307400000|2025-10-01 08:30:00|42493.7|42473.7|42538.7|42518.7|42553.7|42533.7|42488.7|42468.7|145
1759307700000|2025-10-01 08:35:00|42536.2|42516.2|42546.2|42526.2|42561.2|42541.2|42528.7|42508.7|54
1759308000000|2025-10-01 08:40:00|42548.7|42528.7|42616.2|42596.2|42628.7|42608.7|42546.2|42526.2|202
1759308300000|2025-10-01 08:45:00|42613.7|42593.7|42593.7|42573.7|42618.7|42598.7|42581.2|42561.2|48
1759308600000|2025-10-01 08:50:00|42596.2|42576.2|42586.2|42566.2|42613.7|42593.7|42573.7|42553.7|57
1759308900000|2025-10-01 08:55:00|42588.7|42568.7|42596.2|42576.2|42601.2|42581.2|42583.7|42563.7|31
1759309200000|2025-10-01 09:00:00|42598.7|42578.7|42613.7|42593.7|42618.7|42598.7|42578.7|42558.7|51
1759309500000|2025-10-01 09:05:00|42616.2|42596.2|42631.2|42611.2|42636.2|42616.2|42606.2|42586.2|72
1759309800000|2025-10-01 09:10:00|42635.4|42615.4|42657.9|42637.9|42657.9|42637.9|42635.4|42615.4|52
1759310100000|2025-10-01 09:15:00|42655.4|42635.4|42655.4|42635.4|42657.9|42637.9|42637.9|42617.9|84
1759310400000|2025-10-01 09:20:00|42659.9|42639.9|42707.4|42687.4|42712.4|42692.4|42657.4|42637.4|147
1759310700000|2025-10-01 09:25:00|42709.9|42689.9|42722.4|42702.4|42724.9|42704.9|42694.9|42674.9|89
1759311000000|2025-10-01 09:30:00|42719.9|42699.9|42729.9|42709.9|42734.9|42714.9|42702.4|42682.4|122
1759311300000|2025-10-01 09:35:00|42727.4|42707.4|42752.4|42732.4|42752.4|42732.4|42724.9|42704.9|106
1759311600000|2025-10-01 09:40:00|42749.2|42729.2|42744.2|42724.2|42749.2|42729.2|42714.2|42694.2|102
1759311900000|2025-10-01 09:45:00|42741.7|42721.7|42749.2|42729.2|42774.2|42754.2|42736.7|42716.7|142
1759312200000|2025-10-01 09:50:00|42747.1|42727.1|42734.6|42714.6|42749.6|42729.6|42712.1|42692.1|96
1759312500000|2025-10-01 09:55:00|42732.1|42712.1|42734.6|42714.6|42749.6|42729.6|42714.6|42694.6|113
1759312800000|2025-10-01 10:00:00|42738.1|42718.1|42750.6|42730.6|42765.6|42745.6|42735.6|42715.6|84
1759313100000|2025-10-01 10:05:00|42753.1|42733.1|42765.6|42745.6|42770.6|42750.6|42753.1|42733.1|56
1759313400000|2025-10-01 10:10:00|42765.3|42745.3|42772.8|42752.8|42775.3|42755.3|42755.3|42735.3|75
1759313700000|2025-10-01 10:15:00|42775.3|42755.3|42795.3|42775.3|42805.3|42785.3|42775.3|42755.3|151
1759314000000|2025-10-01 10:20:00|42792.6|42772.6|42810.1|42790.1|42832.6|42812.6|42790.1|42770.1|134
1759314300000|2025-10-01 10:25:00|42812.6|42792.6|42787.6|42767.6|42812.6|42792.6|42777.6|42757.6|52
1759314600000|2025-10-01 10:30:00|42788.3|42768.3|42795.8|42775.8|42798.3|42778.3|42778.3|42758.3|66
1759314900000|2025-10-01 10:35:00|42798.3|42778.3|42808.3|42788.3|42810.8|42790.8|42793.3|42773.3|46
1759315200000|2025-10-01 10:40:00|42807|42787|42819.5|42799.5|42819.5|42799.5|42797|42777|67
1759315500000|2025-10-01 10:45:00|42822|42802|42817|42797|42829.5|42809.5|42812|42792|61
1759315800000|2025-10-01 10:50:00|42816.7|42796.7|42789.2|42769.2|42831.7|42811.7|42786.7|42766.7|81
1759316100000|2025-10-01 10:55:00|42791.7|42771.7|42801.7|42781.7|42809.2|42789.2|42789.2|42769.2|80
1759316400000|2025-10-01 11:00:00|42799.9|42779.9|42794.9|42774.9|42824.9|42804.9|42792.4|42772.4|71
1759316700000|2025-10-01 11:05:00|42792.4|42772.4|42744.9|42724.9|42794.9|42774.9|42744.9|42724.9|70
1759317000000|2025-10-01 11:10:00|42747.3|42727.3|42802.3|42782.3|42807.3|42787.3|42737.3|42717.3|173
1759317300000|2025-10-01 11:15:00|42799.8|42779.8|42834.8|42814.8|42837.3|42817.3|42794.8|42774.8|107
1759317600000|2025-10-01 11:20:00|42834.1|42814.1|42806.6|42786.6|42836.6|42816.6|42806.6|42786.6|41
1759317900000|2025-10-01 11:25:00|42809.1|42789.1|42839.1|42819.1|42841.6|42821.6|42809.1|42789.1|51
1759318200000|2025-10-01 11:30:00|42839.2|42819.2|42846.7|42826.7|42846.7|42826.7|42831.7|42811.7|74
1759318500000|2025-10-01 11:35:00|42844.2|42824.2|42836.7|42816.7|42856.7|42836.7|42834.2|42814.2|119
1759318800000|2025-10-01 11:40:00|42837.9|42817.9|42845.4|42825.4|42850.4|42830.4|42825.4|42805.4|104
1759319100000|2025-10-01 11:45:00|42842.9|42822.9|42840.4|42820.4|42852.9|42832.9|42837.9|42817.9|79
1759319400000|2025-10-01 11:50:00|42839.6|42819.6|42857.1|42837.1|42869.6|42849.6|42832.1|42812.1|92
1759319700000|2025-10-01 11:55:00|42854.6|42834.6|42839.6|42819.6|42857.1|42837.1|42832.1|42812.1|86
1759320000000|2025-10-01 12:00:00|42838|42818|42845.5|42825.5|42865.5|42845.5|42835.5|42815.5|48
1759320300000|2025-10-01 12:05:00|42838|42818|42825.5|42805.5|42840.5|42820.5|42805.5|42785.5|63
1759320600000|2025-10-01 12:10:00|42823.4|42803.4|42815.9|42795.9|42828.4|42808.4|42808.4|42788.4|77
1759320900000|2025-10-01 12:15:00|42818.4|42798.4|42770.9|42750.9|42830.9|42810.9|42763.4|42743.4|82
1759321200000|2025-10-01 12:20:00|42774.6|42754.6|42797.1|42777.1|42799.6|42779.6|42772.1|42752.1|67
1759321500000|2025-10-01 12:25:00|42794.6|42774.6|42799.6|42779.6|42807.1|42787.1|42779.6|42759.6|30
1759321800000|2025-10-01 12:30:00|42796.7|42776.7|42794.2|42774.2|42809.2|42789.2|42769.2|42749.2|51
1759322100000|2025-10-01 12:35:00|42796.7|42776.7|42829.2|42809.2|42831.7|42811.7|42796.7|42776.7|66
1759322400000|2025-10-01 12:40:00|42828.1|42808.1|42838.1|42818.1|42850.6|42830.6|42823.1|42803.1|58
1759322700000|2025-10-01 12:45:00|42835.6|42815.6|42833.1|42813.1|42848.1|42828.1|42828.1|42808.1|34
1759323000000|2025-10-01 12:50:00|42835|42815|42840|42820|42850|42830|42827.5|42807.5|34
1759323300000|2025-10-01 12:55:00|42837.5|42817.5|42855|42835|42855|42835|42835|42815|33
1759323600000|2025-10-01 13:00:00|42855.3|42835.3|42860.3|42840.3|42860.3|42840.3|42850.3|42830.3|35
1759323900000|2025-10-01 13:05:00|42857.8|42837.8|42860.3|42840.3|42875.3|42855.3|42855.3|42835.3|83
1759324200000|2025-10-01 13:10:00|42860.5|42840.5|42903|42883|42903|42883|42860.5|42840.5|132
1759324500000|2025-10-01 13:15:00|42900.5|42880.5|42890.5|42870.5|42910.5|42890.5|42888|42868|112
1759324800000|2025-10-01 13:20:00|42889.1|42869.1|42899.1|42879.1|42904.1|42884.1|42889.1|42869.1|62
1759325100000|2025-10-01 13:25:00|42901.6|42881.6|42911.6|42891.6|42914.1|42894.1|42896.6|42876.6|84
1759325400000|2025-10-01 13:30:00|42912.6|42892.6|42960.1|42940.1|42965.1|42945.1|42910.1|42890.1|276
1759325700000|2025-10-01 13:35:00|42957.6|42937.6|42952.6|42932.6|42965.1|42945.1|42917.6|42897.6|177
1759326000000|2025-10-01 13:40:00|42952.9|42932.9|42967.9|42947.9|42970.4|42950.4|42940.4|42920.4|68
1759326300000|2025-10-01 13:45:00|42965.4|42945.4|42972.9|42952.9|43000.4|42980.4|42960.4|42940.4|155
1759326600000|2025-10-01 13:50:00|42971.2|42951.2|42968.7|42948.7|42978.7|42958.7|42948.7|42928.7|146
1759326900000|2025-10-01 13:55:00|42971.2|42951.2|42961.2|42941.2|42986.2|42966.2|42948.7|42928.7|83
1759327200000|2025-10-01 14:00:00|42960.6|42940.6|43025.6|43005.6|43028.1|43008.1|42960.6|42940.6|175
1759327500000|2025-10-01 14:05:00|43023.1|43003.1|43013.1|42993.1|43033.1|43013.1|43008.1|42988.1|110
1759327800000|2025-10-01 14:10:00|43011.3|42991.3|43026.3|43006.3|43031.3|43011.3|43008.8|42988.8|99
1759328100000|2025-10-01 14:15:00|43023.8|43003.8|43048.8|43028.8|43051.3|43031.3|43011.3|42991.3|150
1759328400000|2025-10-01 14:20:00|43049.5|43029.5|43062|43042|43064.5|43044.5|43042|43022|134
1759328700000|2025-10-01 14:25:00|43064.5|43044.5|43077|43057|43084.5|43064.5|43064.5|43044.5|156
1759329000000|2025-10-01 14:30:00|43077.5|43057.5|43107.5|43087.5|43110|43090|43075|43055|126
1759329300000|2025-10-01 14:35:00|43105|43085|43082.5|43062.5|43120|43100|43077.5|43057.5|172
1759329600000|2025-10-01 14:40:00|43083.1|43063.1|43053.1|43033.1|43085.6|43065.6|43043.1|43023.1|611
1759329900000|2025-10-01 14:45:00|43058.1|43038.1|43028.1|43008.1|43063.1|43043.1|43018.1|42998.1|82
1759330200000|2025-10-01 14:50:00|43030.5|43010.5|43028|43008|43035.5|43015.5|43015.5|42995.5|71
1759330500000|2025-10-01 14:55:00|43030.5|43010.5|43050.5|43030.5|43055.5|43035.5|43028|43008|70
1759330800000|2025-10-01 15:00:00|43048.2|43028.2|43058.2|43038.2|43080.7|43060.7|43048.2|43028.2|96
1759331100000|2025-10-01 15:05:00|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43038.2|43018.2|97
1759331400000|2025-10-01 15:10:00|43064.9|43044.9|43062.4|43042.4|43072.4|43052.4|43037.4|43017.4|75
1759331700000|2025-10-01 15:15:00|43059.9|43039.9|43069.9|43049.9|43072.4|43052.4|43044.9|43024.9|91
1759332000000|2025-10-01 15:20:00|43067.5|43047.5|43072.5|43052.5|43082.5|43062.5|43047.5|43027.5|215
1759332300000|2025-10-01 15:25:00|43077.5|43057.5|43092.5|43072.5|43107.5|43087.5|43072.5|43052.5|295
1759332600000|2025-10-01 15:30:00|43095|43075|43077.5|43057.5|43100|43080|43060|43040|460
1759332900000|2025-10-01 15:35:00|43075|43055|43087.5|43067.5|43095|43075|43070|43050|327
1759333200000|2025-10-01 15:40:00|43090|43070|43112.5|43092.5|43115|43095|43080|43060|92
1759333500000|2025-10-01 15:45:00|43110|43090|43117.5|43097.5|43122.5|43102.5|43110|43090|37
1759333800000|2025-10-01 15:50:00|43120|43095|43110|43085|43120|43095|43110|43085|15
1759334100000|2025-10-01 15:55:00|43115|43090|43105|43080|43125|43095|43105|43080|30
1759334400000|2025-10-01 16:00:00|43110|43085|43105|43080|43110|43085|43105|43075|18
1759334700000|2025-10-01 16:05:00|43110|43085|43135|43110|43135|43110|43110|43085|23
1759335000000|2025-10-01 16:10:00|43140|43105|43145|43120|43145|43120|43135|43105|28
1759335300000|2025-10-01 16:15:00|43150|43115|43155|43125|43160|43135|43150|43115|47
1759335600000|2025-10-01 16:20:00|43150|43130|43155|43130|43155|43130|43145|43120|22
1759335900000|2025-10-01 16:25:00|43160|43135|43180|43150|43180|43155|43160|43130|56
1759336200000|2025-10-01 16:30:00|43175|43145|43165|43140|43175|43150|43150|43125|29
1759336500000|2025-10-01 16:35:00|43160|43135|43150|43120|43160|43140|43145|43115|10
1759336800000|2025-10-01 16:40:00|43155|43125|43150|43125|43155|43130|43145|43115|12
1759337100000|2025-10-01 16:45:00|43145|43120|43135|43110|43145|43120|43125|43095|52
1759337400000|2025-10-01 16:50:00|43130|43105|43150|43125|43155|43130|43130|43100|58
1759337700000|2025-10-01 16:55:00|43155|43130|43155|43130|43160|43135|43140|43115|9
1759338000000|2025-10-01 17:00:00|43150|43125|43150|43125|43155|43130|43150|43120|20
1759338300000|2025-10-01 17:05:00|43155|43130|43150|43125|43160|43135|43150|43120|6
1759338600000|2025-10-01 17:10:00|43155|43120|43160|43135|43165|43135|43145|43120|37
1759338900000|2025-10-01 17:15:00|43165|43130|43175|43145|43180|43155|43165|43130|12
1759339200000|2025-10-01 17:20:00|43170|43150|43185|43155|43185|43155|43170|43140|22
1759339500000|2025-10-01 17:25:00|43180|43150|43185|43155|43185|43160|43175|43150|6
1759339800000|2025-10-01 17:30:00|43180|43160|43195|43170|43200|43175|43175|43150|64
1759340100000|2025-10-01 17:35:00|43200|43165|43200|43175|43210|43180|43195|43165|16
1759340400000|2025-10-01 17:40:00|43205|43180|43195|43165|43205|43180|43185|43155|31
1759340700000|2025-10-01 17:45:00|43200|43170|43195|43170|43205|43180|43190|43165|21
1759341000000|2025-10-01 17:50:00|43190|43165|43190|43165|43195|43170|43185|43160|12
1759341300000|2025-10-01 17:55:00|43195|43170|43210|43185|43220|43190|43190|43165|40
1759341600000|2025-10-01 18:00:00|43215|43190|43200|43175|43220|43195|43195|43165|36
1759341900000|2025-10-01 18:05:00|43205|43170|43205|43180|43210|43180|43195|43170|17
1759342200000|2025-10-01 18:10:00|43210|43185|43210|43185|43215|43190|43205|43185|15
1759342500000|2025-10-01 18:15:00|43215|43180|43215|43185|43215|43190|43210|43180|7
1759342800000|2025-10-01 18:20:00|43210|43190|43220|43190|43220|43190|43210|43180|0
1759343100000|2025-10-01 18:25:00|43215|43195|43212.5|43192.5|43220|43195|43212.5|43190|15
1759343400000|2025-10-01 18:30:00|43215|43195|43222.5|43202.5|43225|43205|43212.5|43192.5|38
1759343700000|2025-10-01 18:35:00|43220|43200|43227.5|43207.5|43232.5|43212.5|43217.5|43197.5|13
1759344000000|2025-10-01 18:40:00|43230|43210|43255|43235|43262.5|43242.5|43227.5|43207.5|83
1759344300000|2025-10-01 18:45:00|43252.5|43232.5|43247.5|43227.5|43255|43235|43247.5|43227.5|11
1759344600000|2025-10-01 18:50:00|43245|43225|43237.5|43217.5|43247.5|43227.5|43237.5|43217.5|22
1759344900000|2025-10-01 18:55:00|43235|43215|43235|43215|43242.5|43222.5|43230|43210|21
1759345200000|2025-10-01 19:00:00|43232.5|43212.5|43242.5|43222.5|43245|43225|43232.5|43212.5|4
1759345500000|2025-10-01 19:05:00|43240|43220|43237.5|43217.5|43245|43225|43237.5|43217.5|11
1759345800000|2025-10-01 19:10:00|43240|43220|43232.5|43212.5|43242.5|43222.5|43227.5|43207.5|22
1759346100000|2025-10-01 19:15:00|43235|43215|43237.5|43217.5|43240|43220|43227.5|43207.5|16
1759346400000|2025-10-01 19:20:00|43232.5|43212.5|43237.5|43217.5|43240|43220|43227.5|43207.5|13
1759346700000|2025-10-01 19:25:00|43235|43215|43250|43230|43252.5|43232.5|43232.5|43212.5|13
1759347000000|2025-10-01 19:30:00|43247.5|43227.5|43270|43250|43272.5|43252.5|43240|43220|64
1759347300000|2025-10-01 19:35:00|43267.5|43247.5|43260|43240|43272.5|43252.5|43260|43240|11
1759347600000|2025-10-01 19:40:00|43257.5|43237.5|43237.5|43217.5|43257.5|43237.5|43237.5|43217.5|25
1759347900000|2025-10-01 19:45:00|43240|43220|43242.5|43222.5|43242.5|43222.5|43235|43215|44
1759348200000|2025-10-01 19:50:00|43245|43225|43222.5|43202.5|43245|43225|43222.5|43202.5|53
1759348500000|2025-10-01 19:55:00|43225|43205|43205|43185|43225|43205|43200|43180|79
1759348800000|2025-10-01 20:00:00|43208.3|43168.3|43185|43145|43208.3|43168.3|43182|43142|0
1759349100000|2025-10-01 20:05:00|43183.5|43143.5|43177.4|43137.4|43187.3|43147.3|43172.8|43132.8|0
1759349400000|2025-10-01 20:10:00|43175.9|43135.9|43169.8|43129.8|43180.5|43140.5|43169|43129|0
1759349700000|2025-10-01 20:15:00|43169|43129|43171.3|43131.3|43180.5|43140.5|43167.5|43127.5|0
1759350000000|2025-10-01 20:20:00|43171.4|43131.4|43174.4|43134.4|43185|43145|43170.6|43130.6|0
1759350300000|2025-10-01 20:25:00|43175.9|43135.9|43174.4|43134.4|43177.4|43137.4|43169.8|43129.8|0
1759350600000|2025-10-01 20:30:00|43174.3|43134.3|43182|43142|43184.3|43144.3|43170.6|43130.6|0
1759350900000|2025-10-01 20:35:00|43182.8|43142.8|43185.8|43145.8|43188.1|43148.1|43181.2|43141.2|0
1759351200000|2025-10-01 20:40:00|43184.3|43144.3|43176.7|43136.7|43184.3|43144.3|43169.8|43129.8|0
1759351500000|2025-10-01 20:45:00|43176.6|43136.6|43177.4|43137.4|43179.7|43139.7|43174.4|43134.4|0
1759351800000|2025-10-01 20:50:00|43177.5|43137.5|43174.4|43134.4|43178.9|43138.9|43171.3|43131.3|0
1759352100000|2025-10-01 20:55:00|43174.3|43134.3|43178.9|43138.9|43184.3|43144.3|43172.9|43132.9|0
1759352400000|2025-10-01 21:00:00|43178.2|43138.2|43178.9|43138.9|43178.9|43138.9|43176.7|43136.7|0
1759352700000|2025-10-01 21:05:00|43178.2|43138.2|43184.5|43144.5|43184.5|43144.5|43176.7|43136.7|0
1759353300000|2025-10-01 21:15:00|43183.8|43143.8|43185.3|43145.3|43185.3|43145.3|43183.8|43143.8|0
1759353600000|2025-10-01 21:20:00|43186|43146|43186|43146|43186|43146|43186|43146|0
1759353900000|2025-10-01 21:25:00|43186.1|43146.1|43185.3|43145.3|43187.6|43147.6|43184.5|43144.5|0
1759354200000|2025-10-01 21:30:00|43185.2|43145.2|43177.7|43137.7|43185.2|43145.2|43176.9|43136.9|0
1759354800000|2025-10-01 21:40:00|43177.6|43137.6|43176.9|43136.9|43177.6|43137.6|43176.9|43136.9|0
1759355100000|2025-10-01 21:45:00|43176.1|43136.1|43178.4|43138.4|43179.2|43139.2|43176.1|43136.1|0
1759355400000|2025-10-01 21:50:00|43179.2|43139.2|43177.7|43137.7|43179.2|43139.2|43176.1|43136.1|0
1759355700000|2025-10-01 21:55:00|43177.8|43137.8|43180|43140|43180.7|43140.7|43177.8|43137.8|0
1759356000000|2025-10-01 22:00:00|43180.7|43140.7|43199.2|43159.2|43200.7|43160.7|43180.7|43140.7|0
1759356300000|2025-10-01 22:05:00|43199.9|43159.9|43203|43163|43209.1|43169.1|43192.4|43152.4|0
1759356600000|2025-10-01 22:10:00|43202.2|43162.2|43203|43163|43204.5|43164.5|43200.7|43160.7|0
1759356900000|2025-10-01 22:15:00|43203.8|43163.8|43195.4|43155.4|43204.5|43164.5|43195.4|43155.4|0
1759357200000|2025-10-01 22:20:00|43196.2|43156.2|43206.1|43166.1|43207.6|43167.6|43195.4|43155.4|0
1759357500000|2025-10-01 22:25:00|43207.6|43167.6|43203|43163|43207.6|43167.6|43201.5|43161.5|0
1759357800000|2025-10-01 22:30:00|43202.2|43162.2|43201.5|43161.5|43206|43166|43201.5|43161.5|0
1759358100000|2025-10-01 22:35:00|43202.2|43162.2|43204.5|43164.5|43206|43166|43196.1|43156.1|0
1759358400000|2025-10-01 22:40:00|43203.8|43163.8|43205.3|43165.3|43206.1|43166.1|43201.5|43161.5|0
1759358700000|2025-10-01 22:45:00|43206|43166|43206.1|43166.1|43208.3|43168.3|43203.8|43163.8|0
1759359000000|2025-10-01 22:50:00|43206.8|43166.8|43193.1|43153.1|43206.8|43166.8|43193.1|43153.1|0
1759359300000|2025-10-01 22:55:00|43193.9|43153.9|43193.9|43153.9|43198.4|43158.4|43193.1|43153.1|0
1759359600000|2025-10-01 23:00:00|43193.8|43153.8|43193.1|43153.1|43201.5|43161.5|43191.6|43151.6|0
1759359900000|2025-10-01 23:05:00|43193.9|43153.9|43191.6|43151.6|43195.4|43155.4|43188.5|43148.5|0
1759360200000|2025-10-01 23:10:00|43190.8|43150.8|43195.4|43155.4|43199.2|43159.2|43190.8|43150.8|0
1759360500000|2025-10-01 23:15:00|43196.2|43156.2|43206.8|43166.8|43209.9|43169.9|43196.2|43156.2|0
1759360800000|2025-10-01 23:20:00|43206.1|43166.1|43212.1|43172.1|43212.9|43172.9|43204.5|43164.5|0
1759361100000|2025-10-01 23:25:00|43210.6|43170.6|43206.8|43166.8|43210.6|43170.6|43204.5|43164.5|0
1759361400000|2025-10-01 23:30:00|43206|43166|43189.3|43149.3|43207.6|43167.6|43189.3|43149.3|0
1759361700000|2025-10-01 23:35:00|43190.1|43150.1|43192.3|43152.3|43193.1|43153.1|43180.9|43140.9|0
1759362000000|2025-10-01 23:40:00|43192.4|43152.4|43196.9|43156.9|43199.2|43159.2|43191.6|43151.6|0
1759362300000|2025-10-01 23:45:00|43196.2|43156.2|43193.9|43153.9|43200.7|43160.7|43193.9|43153.9|0
1759362600000|2025-10-01 23:50:00|43193.8|43153.8|43199.2|43159.2|43200.7|43160.7|43189.3|43149.3|0
1759362900000|2025-10-01 23:55:00|43200|43160|43200.7|43160.7|43208.3|43168.3|43197.7|43157.7|0
1759363200000|2025-10-02 00:00:00|43200.8|43160.8|43208.1|43168.1|43218.8|43178.8|43196.9|43156.9|0
1759363500000|2025-10-02 00:05:00|43208.2|43168.2|43211.2|43171.2|43218|43178|43208.2|43168.2|0
1759363800000|2025-10-02 00:10:00|43211.1|43171.1|43215|43175|43221|43181|43205.8|43165.8|0
1759364100000|2025-10-02 00:15:00|43215.7|43175.7|43213.7|43173.7|43228.4|43188.4|43191.2|43151.2|0
1759364400000|2025-10-02 00:20:00|43213.6|43173.6|43236.1|43196.1|43243.5|43203.5|43206.1|43166.1|0
1759364700000|2025-10-02 00:25:00|43236.2|43196.2|43221.3|43181.3|43243.6|43203.6|43221.2|43181.2|0
1759365000000|2025-10-02 00:30:00|43221.2|43181.2|43214|43174|43221.5|43181.5|43206.6|43166.6|0
1759365300000|2025-10-02 00:35:00|43213.9|43173.9|43221.4|43181.4|43221.4|43181.4|43206.5|43166.5|0
1759365600000|2025-10-02 00:40:00|43221.3|43181.3|43221.7|43181.7|43221.8|43181.8|43206.6|43166.6|0
1759365900000|2025-10-02 00:45:00|43221.8|43181.8|43236.6|43196.6|43236.8|43196.8|43221.8|43181.8|0
1759366200000|2025-10-02 00:50:00|43236.7|43196.7|43240.5|43200.5|43251.7|43211.7|43236.6|43196.6|0
1759366500000|2025-10-02 00:55:00|43236.8|43196.8|43244.1|43204.1|43247.9|43207.9|43236.7|43196.7|0
1759366800000|2025-10-02 01:00:00|43244.2|43204.2|43240.2|43200.2|43251.6|43211.6|43236.3|43196.3|0
1759367100000|2025-10-02 01:05:00|43243.9|43203.9|43251.7|43211.7|43259|43219|43236.5|43196.5|0
1759367400000|2025-10-02 01:10:00|43251.6|43211.6|43274.2|43234.2|43274.2|43234.2|43251.5|43211.5|0
1759367700000|2025-10-02 01:15:00|43274.1|43234.1|43296.7|43256.7|43296.7|43256.7|43266.7|43226.7|0
1759368000000|2025-10-02 01:20:00|43296.6|43256.6|43289.1|43249.1|43304.1|43264.1|43281.8|43241.8|0
1759368300000|2025-10-02 01:25:00|43289.2|43249.2|43281.7|43241.7|43289.3|43249.3|43281.7|43241.7|0
1759368600000|2025-10-02 01:30:00|43274.3|43234.3|43266.8|43226.8|43274.3|43234.3|43259.4|43219.4|0
1759368900000|2025-10-02 01:35:00|43266.9|43226.9|43251.8|43211.8|43274.3|43234.3|43251.7|43211.7|0
1759369200000|2025-10-02 01:40:00|43259.2|43219.2|43288.9|43248.9|43288.9|43248.9|43251.7|43211.7|0
1759369500000|2025-10-02 01:45:00|43289|43249|43289.1|43249.1|43296.5|43256.5|43289|43249|0
1759369800000|2025-10-02 01:50:00|43289.2|43249.2|43296.7|43256.7|43296.8|43256.8|43289.1|43249.1|0
1759370100000|2025-10-02 01:55:00|43296.8|43256.8|43296.7|43256.7|43296.8|43256.8|43289.1|43249.1|0
1759370400000|2025-10-02 02:00:00|43300.4|43260.4|43274.3|43234.3|43304.1|43264.1|43274.2|43234.2|0
1759370700000|2025-10-02 02:05:00|43266.9|43226.9|43259.1|43219.1|43274.3|43234.3|43259.1|43219.1|0
1759371000000|2025-10-02 02:10:00|43262.8|43222.8|43251.6|43211.6|43266.6|43226.6|43251.6|43211.6|0
1759371300000|2025-10-02 02:15:00|43251.7|43211.7|43251.6|43211.6|43259.3|43219.3|43251.6|43211.6|0
1759371600000|2025-10-02 02:20:00|43255.3|43215.3|43251.6|43211.6|43259|43219|43251.5|43211.5|0
1759371900000|2025-10-02 02:25:00|43251.5|43211.5|43266.3|43226.3|43266.4|43226.4|43251.5|43211.5|0
1759372200000|2025-10-02 02:30:00|43266.4|43226.4|43266.4|43226.4|43273.9|43233.9|43266.2|43226.2|0
1759372500000|2025-10-02 02:35:00|43273.8|43233.8|43281.2|43241.2|43281.2|43241.2|43266.3|43226.3|0
1759372800000|2025-10-02 02:40:00|43273.8|43233.8|43281.3|43241.3|43288.7|43248.7|43273.8|43233.8|0
1759373100000|2025-10-02 02:45:00|43281.2|43241.2|43273.8|43233.8|43281.3|43241.3|43273.8|43233.8|0
1759373400000|2025-10-02 02:50:00|43281.2|43241.2|43273.8|43233.8|43281.3|43241.3|43273.7|43233.7|0
1759373700000|2025-10-02 02:55:00|43273.7|43233.7|43281.3|43241.3|43281.3|43241.3|43273.6|43233.6|0
1759374000000|2025-10-02 03:00:00|43281.2|43241.2|43281.2|43241.2|43281.3|43241.3|43281.1|43241.1|0
1759374300000|2025-10-02 03:05:00|43281.1|43241.1|43277.3|43237.3|43281.1|43241.1|43273.5|43233.5|0
1759374600000|2025-10-02 03:10:00|43281|43241|43285|43245|43288.7|43248.7|43281|43241|0
1759374900000|2025-10-02 03:15:00|43288.7|43248.7|43288.6|43248.6|43296|43256|43281.1|43241.1|0
1759375200000|2025-10-02 03:20:00|43288.7|43248.7|43296.1|43256.1|43296.2|43256.2|43288.7|43248.7|0
1759375500000|2025-10-02 03:25:00|43296.2|43256.2|43281.1|43241.1|43296.3|43256.3|43281|43241|0
1759375800000|2025-10-02 03:30:00|43281|43241|43280.8|43240.8|43284.7|43244.7|43273.4|43233.4|0
1759376100000|2025-10-02 03:35:00|43280.7|43240.7|43288.3|43248.3|43288.3|43248.3|43280.7|43240.7|0
1759376400000|2025-10-02 03:40:00|43288.4|43248.4|43292|43252|43295.9|43255.9|43288.3|43248.3|0
1759376700000|2025-10-02 03:45:00|43292.1|43252.1|43295.7|43255.7|43295.8|43255.8|43288.3|43248.3|0
1759377000000|2025-10-02 03:50:00|43295.8|43255.8|43288.4|43248.4|43295.9|43255.9|43281|43241|0
1759377300000|2025-10-02 03:55:00|43288.5|43248.5|43304|43264|43307.7|43267.7|43288.4|43248.4|0
1759377600000|2025-10-02 04:00:00|43304.1|43264.1|43311.5|43271.5|43311.5|43271.5|43296.6|43256.6|0
1759377900000|2025-10-02 04:05:00|43311.6|43271.6|43330.4|43290.4|43334.1|43294.1|43311.4|43271.4|0
1759378200000|2025-10-02 04:10:00|43330.3|43290.3|43330|43290|43334.1|43294.1|43318.9|43278.9|0
1759378500000|2025-10-02 04:15:00|43326.3|43286.3|43311.2|43271.2|43333.7|43293.7|43311.2|43271.2|0
1759378800000|2025-10-02 04:20:00|43311.3|43271.3|43288.8|43248.8|43311.3|43271.3|43274|43234|0
1759379100000|2025-10-02 04:25:00|43285.1|43245.1|43304|43264|43304|43264|43281.3|43241.3|0
1759379400000|2025-10-02 04:30:00|43303.9|43263.9|43296.5|43256.5|43304|43264|43296.5|43256.5|0
1759379700000|2025-10-02 04:35:00|43296.6|43256.6|43289|43249|43296.6|43256.6|43289|43249|0
1759380000000|2025-10-02 04:40:00|43289.1|43249.1|43296.5|43256.5|43296.6|43256.6|43288.9|43248.9|0
1759380300000|2025-10-02 04:45:00|43296.6|43256.6|43304.1|43264.1|43307.8|43267.8|43296.6|43256.6|0
1759380600000|2025-10-02 04:50:00|43304|43264|43285.7|43245.7|43311.5|43271.5|43281.8|43241.8|0
1759380900000|2025-10-02 04:55:00|43285.6|43245.6|43282.4|43242.4|43289.8|43249.8|43281.9|43241.9|0
1759381200000|2025-10-02 05:00:00|43282.3|43242.3|43297.3|43257.3|43304.8|43264.8|43282.3|43242.3|0
1759381500000|2025-10-02 05:05:00|43297.2|43257.2|43319.5|43279.5|43319.6|43279.6|43297.2|43257.2|0
1759381800000|2025-10-02 05:10:00|43319.6|43279.6|43326.9|43286.9|43334.6|43294.6|43312.2|43272.2|0
1759382100000|2025-10-02 05:15:00|43319.5|43279.5|43319.4|43279.4|43326.9|43286.9|43312.1|43272.1|0
1759382400000|2025-10-02 05:20:00|43319.5|43279.5|43311.8|43271.8|43319.5|43279.5|43311.8|43271.8|0
1759382700000|2025-10-02 05:25:00|43311.7|43271.7|43319.4|43279.4|43319.5|43279.5|43311.7|43271.7|0
1759383000000|2025-10-02 05:30:00|43312|43272|43293.4|43253.4|43312|43272|43289.6|43249.6|0
1759383300000|2025-10-02 05:35:00|43297.1|43257.1|43304.5|43264.5|43308.4|43268.4|43289.7|43249.7|0
1759383600000|2025-10-02 05:40:00|43304.4|43264.4|43296.8|43256.8|43304.7|43264.7|43296.8|43256.8|0
1759383900000|2025-10-02 05:45:00|43296.7|43256.7|43296.7|43256.7|43304.1|43264.1|43296.7|43256.7|0
1759384200000|2025-10-02 05:50:00|43300.4|43260.4|43311.8|43271.8|43319.2|43279.2|43300.4|43260.4|0
1759384500000|2025-10-02 05:55:00|43315.5|43275.5|43311.5|43271.5|43319.1|43279.1|43304.2|43264.2|0
1759384800000|2025-10-02 06:00:00|43329.6|43309.6|43322.1|43302.1|43329.6|43309.6|43284.6|43264.6|32
1759385100000|2025-10-02 06:05:00|43324.6|43304.6|43297.1|43277.1|43324.6|43304.6|43297.1|43277.1|24
1759385400000|2025-10-02 06:10:00|43294.6|43274.6|43329.6|43309.6|43329.6|43309.6|43292.1|43272.1|30
1759385700000|2025-10-02 06:15:00|43327.1|43307.1|43319.6|43299.6|43327.1|43307.1|43297.1|43277.1|35
1759386000000|2025-10-02 06:20:00|43322.1|43302.1|43317.1|43297.1|43327.1|43307.1|43314.6|43294.6|12
1759386300000|2025-10-02 06:25:00|43314.6|43294.6|43324.6|43304.6|43324.6|43304.6|43312.1|43292.1|8
1759386600000|2025-10-02 06:30:00|43322.1|43302.1|43327.1|43307.1|43329.6|43309.6|43312.1|43292.1|24
1759386900000|2025-10-02 06:35:00|43324.6|43304.6|43349.6|43329.6|43352.1|43332.1|43319.6|43299.6|28
1759387200000|2025-10-02 06:40:00|43352.1|43332.1|43352.1|43332.1|43354.6|43334.6|43302.1|43282.1|84
1759387500000|2025-10-02 06:45:00|43354.6|43334.6|43354.6|43334.6|43374.6|43354.6|43339.6|43319.6|39
1759387800000|2025-10-02 06:50:00|43352.1|43332.1|43379.6|43359.6|43379.6|43359.6|43347.1|43327.1|60
1759388100000|2025-10-02 06:55:00|43377.1|43357.1|43334.6|43314.6|43394.6|43374.6|43319.6|43299.6|98
1759388400000|2025-10-02 07:00:00|43342.1|43322.1|43304.6|43284.6|43377.1|43357.1|43299.6|43279.6|597
1759388700000|2025-10-02 07:05:00|43307.1|43287.1|43249.6|43229.6|43324.6|43304.6|43197.1|43177.1|423
1759389000000|2025-10-02 07:10:00|43247.1|43227.1|43212.1|43192.1|43254.6|43234.6|43204.6|43184.6|257
1759389300000|2025-10-02 07:15:00|43214.6|43194.6|43132.1|43112.1|43242.1|43222.1|43132.1|43112.1|232
1759389600000|2025-10-02 07:20:00|43131.7|43111.7|43164.2|43144.2|43179.2|43159.2|43121.7|43101.7|145
1759389900000|2025-10-02 07:25:00|43169.2|43149.2|43176.7|43156.7|43221.7|43201.7|43144.2|43124.2|330
1759390200000|2025-10-02 07:30:00|43177.3|43157.3|43199.8|43179.8|43239.8|43219.8|43162.3|43142.3|307
1759390500000|2025-10-02 07:35:00|43202.3|43182.3|43214.8|43194.8|43227.3|43207.3|43194.8|43174.8|118
1759390800000|2025-10-02 07:40:00|43213.7|43193.7|43241.2|43221.2|43251.2|43231.2|43208.7|43188.7|99
1759391100000|2025-10-02 07:45:00|43243.7|43223.7|43243.7|43223.7|43246.2|43226.2|43221.2|43201.2|95
1759391400000|2025-10-02 07:50:00|43246.2|43226.2|43223.7|43203.7|43248.7|43228.7|43213.7|43193.7|144
1759391700000|2025-10-02 07:55:00|43226.2|43206.2|43223.7|43203.7|43228.7|43208.7|43201.2|43181.2|61
1759392000000|2025-10-02 08:00:00|43223.4|43203.4|43278.4|43258.4|43288.4|43268.4|43223.4|43203.4|177
1759392300000|2025-10-02 08:05:00|43280.9|43260.9|43268.4|43248.4|43285.9|43265.9|43255.9|43235.9|99
1759392600000|2025-10-02 08:10:00|43267.3|43247.3|43269.8|43249.8|43282.3|43262.3|43257.3|43237.3|48
1759392900000|2025-10-02 08:15:00|43267.3|43247.3|43262.3|43242.3|43282.3|43262.3|43252.3|43232.3|56
1759393200000|2025-10-02 08:20:00|43262|43242|43257|43237|43277|43257|43252|43232|113
1759393500000|2025-10-02 08:25:00|43259.5|43239.5|43277|43257|43284.5|43264.5|43237|43217|143
1759393800000|2025-10-02 08:30:00|43278.9|43258.9|43211.4|43191.4|43288.9|43268.9|43211.4|43191.4|122
1759394100000|2025-10-02 08:35:00|43213.9|43193.9|43231.4|43211.4|43233.9|43213.9|43203.9|43183.9|86
1759394400000|2025-10-02 08:40:00|43230.8|43210.8|43238.3|43218.3|43293.3|43273.3|43228.3|43208.3|91
1759394700000|2025-10-02 08:45:00|43240.8|43220.8|43248.3|43228.3|43253.3|43233.3|43223.3|43203.3|56
1759395000000|2025-10-02 08:50:00|43251.2|43231.2|43283.7|43263.7|43283.7|43263.7|43246.2|43226.2|56
1759395300000|2025-10-02 08:55:00|43281.2|43261.2|43281.2|43261.2|43286.2|43266.2|43253.7|43233.7|55
1759395600000|2025-10-02 09:00:00|43278.6|43258.6|43273.6|43253.6|43281.1|43261.1|43216.1|43196.1|83
1759395900000|2025-10-02 09:05:00|43271.1|43251.1|43233.6|43213.6|43288.6|43268.6|43233.6|43213.6|87
1759396200000|2025-10-02 09:10:00|43233.8|43213.8|43208.8|43188.8|43248.8|43228.8|43203.8|43183.8|119
1759396500000|2025-10-02 09:15:00|43206.3|43186.3|43233.8|43213.8|43246.3|43226.3|43206.3|43186.3|92
1759396800000|2025-10-02 09:20:00|43237.1|43217.1|43219.6|43199.6|43244.6|43224.6|43212.1|43192.1|87
1759397100000|2025-10-02 09:25:00|43217.1|43197.1|43192.1|43172.1|43219.6|43199.6|43187.1|43167.1|72
1759397400000|2025-10-02 09:30:00|43192.3|43172.3|43164.8|43144.8|43194.8|43174.8|43154.8|43134.8|117
1759397700000|2025-10-02 09:35:00|43167.3|43147.3|43159.8|43139.8|43167.3|43147.3|43129.8|43109.8|103
1759398000000|2025-10-02 09:40:00|43159.3|43139.3|43181.8|43161.8|43189.3|43169.3|43151.8|43131.8|63
1759398300000|2025-10-02 09:45:00|43184.3|43164.3|43189.3|43169.3|43196.8|43176.8|43179.3|43159.3|33
1759398600000|2025-10-02 09:50:00|43186.5|43166.5|43181.5|43161.5|43199|43179|43176.5|43156.5|32
1759398900000|2025-10-02 09:55:00|43179|43159|43209|43189|43219|43199|43179|43159|84
1759399200000|2025-10-02 10:00:00|43210.3|43190.3|43220.3|43200.3|43232.8|43212.8|43210.3|43190.3|54
1759399500000|2025-10-02 10:05:00|43217.8|43197.8|43200.3|43180.3|43220.3|43200.3|43195.3|43175.3|26
1759399800000|2025-10-02 10:10:00|43199.4|43179.4|43231.9|43211.9|43239.4|43219.4|43196.9|43176.9|35
1759400100000|2025-10-02 10:15:00|43229.4|43209.4|43194.4|43174.4|43231.9|43211.9|43189.4|43169.4|55
1759400400000|2025-10-02 10:20:00|43193.3|43173.3|43210.8|43190.8|43210.8|43190.8|43178.3|43158.3|36
1759400700000|2025-10-02 10:25:00|43208.3|43188.3|43205.8|43185.8|43223.3|43203.3|43200.8|43180.8|37
1759401000000|2025-10-02 10:30:00|43206.6|43186.6|43214.1|43194.1|43229.1|43209.1|43194.1|43174.1|65
1759401300000|2025-10-02 10:35:00|43216.6|43196.6|43214.1|43194.1|43216.6|43196.6|43194.1|43174.1|28
1759401600000|2025-10-02 10:40:00|43211.2|43191.2|43196.2|43176.2|43223.7|43203.7|43188.7|43168.7|28
1759401900000|2025-10-02 10:45:00|43193.7|43173.7|43203.7|43183.7|43206.2|43186.2|43183.7|43163.7|31
1759402200000|2025-10-02 10:50:00|43206.8|43186.8|43249.3|43229.3|43249.3|43229.3|43204.3|43184.3|54
1759402500000|2025-10-02 10:55:00|43251.8|43231.8|43264.3|43244.3|43266.8|43246.8|43246.8|43226.8|27
1759402800000|2025-10-02 11:00:00|43263.1|43243.1|43233.1|43213.1|43268.1|43248.1|43230.6|43210.6|87
1759403100000|2025-10-02 11:05:00|43230.6|43210.6|43188.1|43168.1|43233.1|43213.1|43183.1|43163.1|63
1759403400000|2025-10-02 11:10:00|43191.7|43171.7|43219.2|43199.2|43226.7|43206.7|43189.2|43169.2|43
1759403700000|2025-10-02 11:15:00|43216.7|43196.7|43244.2|43224.2|43246.7|43226.7|43206.7|43186.7|28
1759404000000|2025-10-02 11:20:00|43242.6|43222.6|43255.1|43235.1|43257.6|43237.6|43235.1|43215.1|24
1759404300000|2025-10-02 11:25:00|43257.6|43237.6|43237.6|43217.6|43260.1|43240.1|43237.6|43217.6|16
1759404600000|2025-10-02 11:30:00|43236.8|43216.8|43239.3|43219.3|43249.3|43229.3|43234.3|43214.3|27
1759404900000|2025-10-02 11:35:00|43236.8|43216.8|43234.3|43214.3|43241.8|43221.8|43221.8|43201.8|36
1759405200000|2025-10-02 11:40:00|43233.8|43213.8|43206.3|43186.3|43236.3|43216.3|43206.3|43186.3|34
1759405500000|2025-10-02 11:45:00|43208.8|43188.8|43221.3|43201.3|43236.3|43216.3|43193.8|43173.8|148
1759405800000|2025-10-02 11:50:00|43222|43202|43202|43182|43224.5|43204.5|43194.5|43174.5|76
1759406100000|2025-10-02 11:55:00|43204.5|43184.5|43179.5|43159.5|43207|43187|43174.5|43154.5|23
1759406400000|2025-10-02 12:00:00|43179.9|43159.9|43179.9|43159.9|43194.9|43174.9|43169.9|43149.9|57
1759406700000|2025-10-02 12:05:00|43182.4|43162.4|43192.4|43172.4|43197.4|43177.4|43164.9|43144.9|36
1759407000000|2025-10-02 12:10:00|43191|43171|43218.5|43198.5|43221|43201|43178.5|43158.5|42
1759407300000|2025-10-02 12:15:00|43216|43196|43213.5|43193.5|43218.5|43198.5|43203.5|43183.5|26
1759407600000|2025-10-02 12:20:00|43215.1|43195.1|43235.1|43215.1|43252.6|43232.6|43215.1|43195.1|93
1759407900000|2025-10-02 12:25:00|43237.6|43217.6|43240.1|43220.1|43250.1|43230.1|43237.6|43217.6|22
1759408200000|2025-10-02 12:30:00|43241.1|43221.1|43246.1|43226.1|43256.1|43236.1|43233.6|43213.6|63
1759408500000|2025-10-02 12:35:00|43248.6|43228.6|43226.1|43206.1|43248.6|43228.6|43218.6|43198.6|31
1759408800000|2025-10-02 12:40:00|43226.6|43206.6|43179.1|43159.1|43231.6|43211.6|43171.6|43151.6|68
1759409100000|2025-10-02 12:45:00|43176.6|43156.6|43156.6|43136.6|43191.6|43171.6|43156.6|43136.6|63
1759409400000|2025-10-02 12:50:00|43159.1|43139.1|43139.1|43119.1|43179.1|43159.1|43134.1|43114.1|207
1759409700000|2025-10-02 12:55:00|43136.6|43116.6|43134.1|43114.1|43151.6|43131.6|43134.1|43114.1|38
1759410000000|2025-10-02 13:00:00|43133.5|43113.5|43178.5|43158.5|43178.5|43158.5|43133.5|43113.5|89
1759410300000|2025-10-02 13:05:00|43176|43156|43163.5|43143.5|43183.5|43163.5|43151|43131|37
1759410600000|2025-10-02 13:10:00|43162.1|43142.1|43154.6|43134.6|43164.6|43144.6|43142.1|43122.1|44
1759410900000|2025-10-02 13:15:00|43157.1|43137.1|43202.1|43182.1|43209.6|43189.6|43154.6|43134.6|43
1759411200000|2025-10-02 13:20:00|43201.2|43181.2|43231.2|43211.2|43231.2|43211.2|43191.2|43171.2|82
1759411500000|2025-10-02 13:25:00|43228.7|43208.7|43208.7|43188.7|43231.2|43211.2|43206.2|43186.2|74
1759411800000|2025-10-02 13:30:00|43211|43191|43228.5|43208.5|43258.5|43238.5|43208.5|43188.5|156
1759412100000|2025-10-02 13:35:00|43226|43206|43191|43171|43236|43216|43191|43171|100
1759412400000|2025-10-02 13:40:00|43190.5|43170.5|43163|43143|43190.5|43170.5|43150.5|43130.5|122
1759412700000|2025-10-02 13:45:00|43160.5|43140.5|43193|43173|43208|43188|43160.5|43140.5|115
1759413000000|2025-10-02 13:50:00|43189.6|43169.6|43204.6|43184.6|43204.6|43184.6|43167.1|43147.1|85
1759413300000|2025-10-02 13:55:00|43207.1|43187.1|43159.6|43139.6|43207.1|43187.1|43159.6|43139.6|72
1759413600000|2025-10-02 14:00:00|43160.4|43140.4|43162.9|43142.9|43180.4|43160.4|43135.4|43115.4|154
1759413900000|2025-10-02 14:05:00|43165.4|43145.4|43162.9|43142.9|43190.4|43170.4|43137.9|43117.9|95
1759414200000|2025-10-02 14:10:00|43164.3|43144.3|43146.8|43126.8|43191.8|43171.8|43146.8|43126.8|127
1759414500000|2025-10-02 14:15:00|43151.8|43131.8|43136.8|43116.8|43166.8|43146.8|43126.8|43106.8|108
1759414800000|2025-10-02 14:20:00|43136.7|43116.7|43136.7|43116.7|43141.7|43121.7|43101.7|43081.7|175
1759415100000|2025-10-02 14:25:00|43139.2|43119.2|43176.7|43156.7|43181.7|43161.7|43139.2|43119.2|107
1759415400000|2025-10-02 14:30:00|43175.4|43155.4|43175.4|43155.4|43190.4|43170.4|43165.4|43145.4|57
1759415700000|2025-10-02 14:35:00|43177.9|43157.9|43185.4|43165.4|43215.4|43195.4|43175.4|43155.4|74
1759416000000|2025-10-02 14:40:00|43184.3|43164.3|43164.3|43144.3|43189.3|43169.3|43154.3|43134.3|91
1759416300000|2025-10-02 14:45:00|43161.8|43141.8|43169.3|43149.3|43176.8|43156.8|43151.8|43131.8|70
1759416600000|2025-10-02 14:50:00|43169.5|43149.5|43112|43092|43169.5|43149.5|43109.5|43089.5|120
1759416900000|2025-10-02 14:55:00|43114.5|43094.5|43074.5|43054.5|43117|43097|43074.5|43054.5|149
1759417200000|2025-10-02 15:00:00|43072.4|43052.4|43067.4|43047.4|43092.4|43072.4|43059.9|43039.9|84
1759417500000|2025-10-02 15:05:00|43069.9|43049.9|43097.4|43077.4|43109.9|43089.9|43067.4|43047.4|61
1759417800000|2025-10-02 15:10:00|43098.5|43078.5|43053.5|43033.5|43098.5|43078.5|43048.5|43028.5|163
1759418100000|2025-10-02 15:15:00|43056|43036|43058.5|43038.5|43073.5|43053.5|43048.5|43028.5|134
1759418400000|2025-10-02 15:20:00|43058.4|43038.4|43085.9|43065.9|43088.4|43068.4|43038.4|43018.4|208
1759418700000|2025-10-02 15:25:00|43083.4|43063.4|43108.4|43088.4|43113.4|43093.4|43075.9|43055.9|209
1759419000000|2025-10-02 15:30:00|43105.9|43085.9|43090.9|43070.9|43110.9|43090.9|43078.4|43058.4|520
1759419300000|2025-10-02 15:35:00|43093.4|43073.4|43103.4|43083.4|43113.4|43093.4|43073.4|43053.4|246
1759419600000|2025-10-02 15:40:00|43105.9|43085.9|43113.4|43093.4|43135.9|43115.9|43105.9|43085.9|67
1759419900000|2025-10-02 15:45:00|43115.9|43095.9|43123.4|43103.4|43128.4|43108.4|43108.4|43088.4|38
1759420200000|2025-10-02 15:50:00|43125.9|43100.9|43140.9|43115.9|43145.9|43120.9|43125.9|43095.9|25
1759420500000|2025-10-02 15:55:00|43145.9|43120.9|43145.9|43120.9|43150.9|43120.9|43135.9|43110.9|47
1759420800000|2025-10-02 16:00:00|43140.9|43115.9|43145.9|43120.9|43150.9|43125.9|43130.9|43105.9|18
1759421100000|2025-10-02 16:05:00|43140.9|43115.9|43140.9|43115.9|43145.9|43120.9|43130.9|43100.9|129
1759421400000|2025-10-02 16:10:00|43145.9|43120.9|43155.9|43125.9|43155.9|43130.9|43140.9|43115.9|11
1759421700000|2025-10-02 16:15:00|43160.9|43130.9|43165.9|43135.9|43180.9|43150.9|43155.9|43125.9|22
1759422000000|2025-10-02 16:20:00|43160.9|43130.9|43165.9|43140.9|43170.9|43145.9|43155.9|43130.9|26
1759422300000|2025-10-02 16:25:00|43170.9|43135.9|43165.9|43135.9|43170.9|43145.9|43160.9|43135.9|13
1759422600000|2025-10-02 16:30:00|43160.9|43140.9|43165.9|43140.9|43170.9|43145.9|43155.9|43130.9|15
1759422900000|2025-10-02 16:35:00|43170.9|43145.9|43165.9|43140.9|43170.9|43145.9|43160.9|43130.9|39
1759423200000|2025-10-02 16:40:00|43160.9|43135.9|43170.9|43145.9|43175.9|43145.9|43155.9|43130.9|22
1759423500000|2025-10-02 16:45:00|43165.9|43140.9|43170.9|43145.9|43175.9|43150.9|43160.9|43135.9|11
1759423800000|2025-10-02 16:50:00|43175.9|43150.9|43180.9|43155.9|43190.9|43160.9|43170.9|43150.9|7
1759424100000|2025-10-02 16:55:00|43175.9|43150.9|43175.9|43145.9|43180.9|43155.9|43170.9|43145.9|14
1759424400000|2025-10-02 17:00:00|43170.9|43140.9|43160.9|43135.9|43170.9|43145.9|43155.9|43125.9|13
1759424700000|2025-10-02 17:05:00|43155.9|43130.9|43165.9|43135.9|43170.9|43140.9|43155.9|43125.9|10
1759425000000|2025-10-02 17:10:00|43160.9|43140.9|43165.9|43135.9|43170.9|43140.9|43160.9|43135.9|25
1759425300000|2025-10-02 17:15:00|43160.9|43140.9|43175.9|43150.9|43180.9|43150.9|43160.9|43140.9|19
1759425600000|2025-10-02 17:20:00|43180.9|43155.9|43175.9|43150.9|43185.9|43155.9|43175.9|43150.9|9
1759425900000|2025-10-02 17:25:00|43170.9|43145.9|43165.9|43135.9|43175.9|43150.9|43165.9|43135.9|5
1759426200000|2025-10-02 17:30:00|43160.9|43140.9|43160.9|43135.9|43165.9|43140.9|43160.9|43135.9|2
1759426500000|2025-10-02 17:35:00|43165.9|43140.9|43175.9|43150.9|43175.9|43150.9|43160.9|43135.9|13
1759426800000|2025-10-02 17:40:00|43180.9|43155.9|43185.9|43160.9|43190.9|43165.9|43180.9|43155.9|6
1759427100000|2025-10-02 17:45:00|43190.9|43165.9|43195.9|43165.9|43200.9|43170.9|43185.9|43155.9|11
1759427400000|2025-10-02 17:50:00|43200.9|43170.9|43210.9|43185.9|43210.9|43185.9|43195.9|43170.9|3
1759427700000|2025-10-02 17:55:00|43215.9|43180.9|43220.9|43190.9|43220.9|43195.9|43210.9|43180.9|10
1759428000000|2025-10-02 18:00:00|43215.9|43195.9|43230.9|43205.9|43235.9|43205.9|43215.9|43190.9|22
1759428300000|2025-10-02 18:05:00|43235.9|43210.9|43235.9|43210.9|43240.9|43215.9|43235.9|43205.9|5
1759428600000|2025-10-02 18:10:00|43240.9|43205.9|43245.9|43220.9|43245.9|43220.9|43235.9|43205.9|17
1759428900000|2025-10-02 18:15:00|43250.9|43225.9|43245.9|43215.9|43250.9|43225.9|43240.9|43215.9|15
1759429200000|2025-10-02 18:20:00|43240.9|43210.9|43240.9|43215.9|43245.9|43215.9|43235.9|43210.9|5
1759429500000|2025-10-02 18:25:00|43235.9|43210.9|43223.4|43203.4|43240.9|43215.9|43223.4|43195.9|23
1759429800000|2025-10-02 18:30:00|43220.9|43200.9|43223.4|43203.4|43228.4|43208.4|43218.4|43198.4|3
1759430100000|2025-10-02 18:35:00|43225.9|43205.9|43223.4|43203.4|43228.4|43208.4|43218.4|43198.4|4
1759430400000|2025-10-02 18:40:00|43220.9|43200.9|43210.9|43190.9|43220.9|43200.9|43205.9|43185.9|6
1759430700000|2025-10-02 18:45:00|43213.4|43193.4|43215.9|43195.9|43215.9|43195.9|43208.4|43188.4|10
1759431000000|2025-10-02 18:50:00|43213.4|43193.4|43223.4|43203.4|43223.4|43203.4|43208.4|43188.4|8
1759431300000|2025-10-02 18:55:00|43225.9|43205.9|43220.9|43200.9|43230.9|43210.9|43218.4|43198.4|7
1759431600000|2025-10-02 19:00:00|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43213.4|43193.4|7
1759431900000|2025-10-02 19:05:00|43220.9|43200.9|43225.9|43205.9|43228.4|43208.4|43218.4|43198.4|6
1759432200000|2025-10-02 19:10:00|43223.4|43203.4|43238.4|43218.4|43238.4|43218.4|43223.4|43203.4|10
1759432500000|2025-10-02 19:15:00|43235.9|43215.9|43243.4|43223.4|43243.4|43223.4|43233.4|43213.4|11
1759432800000|2025-10-02 19:20:00|43240.9|43220.9|43245.9|43225.9|43248.4|43228.4|43238.4|43218.4|11
1759433100000|2025-10-02 19:25:00|43248.4|43228.4|43240.9|43220.9|43253.4|43233.4|43240.9|43220.9|12
1759433400000|2025-10-02 19:30:00|43238.4|43218.4|43243.4|43223.4|43248.4|43228.4|43230.9|43210.9|23
1759433700000|2025-10-02 19:35:00|43245.9|43225.9|43238.4|43218.4|43248.4|43228.4|43233.4|43213.4|8
1759434000000|2025-10-02 19:40:00|43235.9|43215.9|43233.4|43213.4|43238.4|43218.4|43228.4|43208.4|7
1759434300000|2025-10-02 19:45:00|43230.9|43210.9|43235.9|43215.9|43235.9|43215.9|43228.4|43208.4|5
1759434600000|2025-10-02 19:50:00|43230.9|43210.9|43210.9|43190.9|43233.4|43213.4|43205.9|43185.9|8
1759434900000|2025-10-02 19:55:00|43208.4|43188.4|43203.4|43183.4|43215.9|43195.9|43188.4|43168.4|46
1759435200000|2025-10-02 20:00:00|43206.3|43163.4|43213.1|43173.1|43227.5|43187.5|43206.3|43163.4|0
1759435500000|2025-10-02 20:05:00|43212.4|43172.4|43216.2|43176.2|43225.2|43185.2|43212.4|43172.4|0
1759435800000|2025-10-02 20:10:00|43216.1|43176.1|43210.9|43170.9|43216.2|43176.2|43208.6|43168.6|0
1759436100000|2025-10-02 20:15:00|43212.4|43172.4|43206.3|43166.3|43212.4|43172.4|43203.3|43163.3|0
1759436400000|2025-10-02 20:20:00|43206.4|43166.4|43204.8|43164.8|43208.6|43168.6|43201.1|43161.1|0
1759436700000|2025-10-02 20:25:00|43204.9|43164.9|43205.6|43165.6|43206.3|43166.3|43201.1|43161.1|0
1759437000000|2025-10-02 20:30:00|43205.5|43165.5|43201.8|43161.8|43209.3|43169.3|43201.1|43161.1|0
1759437300000|2025-10-02 20:35:00|43203.3|43163.3|43197.3|43157.3|43204.1|43164.1|43195|43155|0
1759437600000|2025-10-02 20:40:00|43198.8|43158.8|43199.5|43159.5|43200.3|43160.3|43197.3|43157.3|0
1759437900000|2025-10-02 20:45:00|43198|43158|43200.3|43160.3|43203.3|43163.3|43197.3|43157.3|0
1759438200000|2025-10-02 20:50:00|43198.8|43158.8|43205.6|43165.6|43205.6|43165.6|43197.3|43157.3|0
1759438500000|2025-10-02 20:55:00|43205.5|43165.5|43201|43161|43207.1|43167.1|43198.8|43158.8|0
1759438800000|2025-10-02 21:00:00|43199.5|43159.5|43202.7|43162.7|43203.5|43163.5|43198.8|43158.8|0
1759439100000|2025-10-02 21:05:00|43201.9|43161.9|43202|43162|43204.2|43164.2|43201.2|43161.2|0
1759439400000|2025-10-02 21:10:00|43201.9|43161.9|43200.4|43160.4|43201.9|43161.9|43200.4|43160.4|0
1759439700000|2025-10-02 21:15:00|43201.2|43161.2|43200.4|43160.4|43201.2|43161.2|43199.7|43159.7|0
1759440000000|2025-10-02 21:20:00|43200.5|43160.5|43200.4|43160.4|43201.2|43161.2|43200.4|43160.4|0
1759440300000|2025-10-02 21:25:00|43200.5|43160.5|43201.2|43161.2|43201.2|43161.2|43200.5|43160.5|0
1759440600000|2025-10-02 21:30:00|43203.4|43163.4|43205|43165|43206.5|43166.5|43203.4|43163.4|0
1759440900000|2025-10-02 21:35:00|43205.7|43165.7|43205.7|43165.7|43205.7|43165.7|43205|43165|0
1759441200000|2025-10-02 21:40:00|43205|43165|43204.2|43164.2|43207.2|43167.2|43204.2|43164.2|0
1759441500000|2025-10-02 21:45:00|43205|43165|43205.7|43165.7|43205.7|43165.7|43204.2|43164.2|0
1759441800000|2025-10-02 21:50:00|43205|43165|43205.7|43165.7|43208|43168|43205|43165|0
1759442100000|2025-10-02 21:55:00|43205|43165|43205.7|43165.7|43206.5|43166.5|43205|43165|0
1759442400000|2025-10-02 22:00:00|43205.6|43165.6|43202.7|43162.7|43208.7|43168.7|43193.7|43153.7|0
1759442700000|2025-10-02 22:05:00|43203.4|43163.4|43202|43162|43208|43168|43198.2|43158.2|0
1759443000000|2025-10-02 22:10:00|43203.5|43163.5|43209.5|43169.5|43210.2|43170.2|43202|43162|0
1759443300000|2025-10-02 22:15:00|43208.7|43168.7|43205|43165|43211|43171|43203.5|43163.5|0
1759443600000|2025-10-02 22:20:00|43204.9|43164.9|43195.9|43155.9|43204.9|43164.9|43195.9|43155.9|0
1759443900000|2025-10-02 22:25:00|43194.4|43154.4|43186.9|43146.9|43195.9|43155.9|43186.9|43146.9|0
1759444200000|2025-10-02 22:30:00|43187.6|43147.6|43177|43137|43188.4|43148.4|43170.3|43130.3|0
1759444500000|2025-10-02 22:35:00|43175.5|43135.5|43182.3|43142.3|43182.3|43142.3|43167.2|43127.2|0
1759444800000|2025-10-02 22:40:00|43182.4|43142.4|43195.9|43155.9|43197.4|43157.4|43182.4|43142.4|0
1759445100000|2025-10-02 22:45:00|43195.2|43155.2|43198.9|43158.9|43198.9|43158.9|43190.6|43150.6|0
1759445400000|2025-10-02 22:50:00|43198.2|43158.2|43204.2|43164.2|43208|43168|43198.2|43158.2|0
1759445700000|2025-10-02 22:55:00|43205|43165|43203.5|43163.5|43205.7|43165.7|43201.9|43161.9|0
1759446000000|2025-10-02 23:00:00|43205.7|43165.7|43195.9|43155.9|43207.2|43167.2|43195.2|43155.2|0
1759446300000|2025-10-02 23:05:00|43195.2|43155.2|43204.2|43164.2|43204.2|43164.2|43195.2|43155.2|0
1759446600000|2025-10-02 23:10:00|43205|43165|43218.5|43178.5|43218.5|43178.5|43204.2|43164.2|0
1759446900000|2025-10-02 23:15:00|43218.6|43178.6|43211|43171|43220.1|43180.1|43211|43171|0
1759447200000|2025-10-02 23:20:00|43211.8|43171.8|43213.3|43173.3|43214.8|43174.8|43211|43171|0
1759447500000|2025-10-02 23:25:00|43214|43174|43217.8|43177.8|43217.8|43177.8|43213.3|43173.3|0
1759447800000|2025-10-02 23:30:00|43216.3|43176.3|43218.5|43178.5|43219.3|43179.3|43214.8|43174.8|0
1759448100000|2025-10-02 23:35:00|43218.6|43178.6|43217.1|43177.1|43219.3|43179.3|43214.8|43174.8|0
1759448400000|2025-10-02 23:40:00|43217.8|43177.8|43221.6|43181.6|43221.6|43181.6|43216.3|43176.3|0
1759448700000|2025-10-02 23:45:00|43223.1|43183.1|43218.5|43178.5|43223.1|43183.1|43214.8|43174.8|0
1759449000000|2025-10-02 23:50:00|43218.6|43178.6|43223.8|43183.8|43227.6|43187.6|43216.3|43176.3|0
1759449300000|2025-10-02 23:55:00|43223.9|43183.9|43229.1|43189.1|43229.1|43189.1|43220.8|43180.8|0
1759449600000|2025-10-03 00:00:00|43229|43189|43214.8|43174.8|43229|43189|43214|43174|0
1759449900000|2025-10-03 00:05:00|43216.3|43176.3|43223.1|43183.1|43228.4|43188.4|43214.8|43174.8|0
1759450200000|2025-10-03 00:10:00|43223|43183|43229.7|43189.7|43233.4|43193.4|43220.8|43180.8|0
1759450500000|2025-10-03 00:15:00|43229.6|43189.6|43239.3|43199.3|43239.4|43199.4|43209.9|43169.9|0
1759450800000|2025-10-03 00:20:00|43239.4|43199.4|43246.7|43206.7|43254.1|43214.1|43239.3|43199.3|0
1759451100000|2025-10-03 00:25:00|43246.8|43206.8|43232.1|43192.1|43246.8|43206.8|43224.7|43184.7|0
1759451400000|2025-10-03 00:30:00|43232|43192|43250.7|43210.7|43250.8|43210.8|43232|43192|0
1759451700000|2025-10-03 00:35:00|43254.4|43214.4|43262|43222|43262.1|43222.1|43254.3|43214.3|0
1759452000000|2025-10-03 00:40:00|43261.9|43221.9|43254.6|43214.6|43262.1|43222.1|43254.6|43214.6|0
1759452300000|2025-10-03 00:45:00|43250.9|43210.9|43262.1|43222.1|43262.2|43222.2|43250.9|43210.9|0
1759452600000|2025-10-03 00:50:00|43262|43222|43269.6|43229.6|43269.7|43229.7|43262|43222|0
1759452900000|2025-10-03 00:55:00|43269.5|43229.5|43247.3|43207.3|43269.6|43229.6|43243.6|43203.6|0
1759453200000|2025-10-03 01:00:00|43247.4|43207.4|43239.8|43199.8|43247.4|43207.4|43232.4|43192.4|0
1759453500000|2025-10-03 01:05:00|43239.9|43199.9|43239.9|43199.9|43247.3|43207.3|43228.7|43188.7|0
1759453800000|2025-10-03 01:10:00|43240|43200|43240|43200|43247.4|43207.4|43232.7|43192.7|0
1759454100000|2025-10-03 01:15:00|43239.9|43199.9|43239.9|43199.9|43240|43200|43232.4|43192.4|0
1759454400000|2025-10-03 01:20:00|43236.3|43196.3|43240|43200|43240|43200|43232.4|43192.4|0
1759454700000|2025-10-03 01:25:00|43232.7|43192.7|43239.9|43199.9|43247.3|43207.3|43232.5|43192.5|0
1759455000000|2025-10-03 01:30:00|43239.8|43199.8|43247.4|43207.4|43247.4|43207.4|43239.8|43199.8|0
1759455300000|2025-10-03 01:35:00|43247.3|43207.3|43247.6|43207.6|43247.6|43207.6|43247.3|43207.3|0
1759455600000|2025-10-03 01:40:00|43247.5|43207.5|43247.7|43207.7|43255.1|43215.1|43247.5|43207.5|0
1759455900000|2025-10-03 01:45:00|43247.8|43207.8|43255.4|43215.4|43255.4|43215.4|43247.7|43207.7|0
1759456200000|2025-10-03 01:50:00|43255.3|43215.3|43284.7|43244.7|43284.7|43244.7|43255.3|43215.3|0
1759456500000|2025-10-03 01:55:00|43288.4|43248.4|43288.3|43248.3|43292.1|43252.1|43284.5|43244.5|0
1759456800000|2025-10-03 02:00:00|43292|43252|43266.1|43226.1|43292|43252|43266.1|43226.1|0
1759457100000|2025-10-03 02:05:00|43262.4|43222.4|43258.6|43218.6|43262.4|43222.4|43251.1|43211.1|0
1759457400000|2025-10-03 02:10:00|43255|43215|43254.9|43214.9|43255|43215|43247.4|43207.4|0
1759457700000|2025-10-03 02:15:00|43258.6|43218.6|43258.7|43218.7|43262.4|43222.4|43254.9|43214.9|0
1759458000000|2025-10-03 02:20:00|43255|43215|43262.3|43222.3|43262.4|43222.4|43255|43215|0
1759458300000|2025-10-03 02:25:00|43262.2|43222.2|43255.1|43215.1|43262.4|43222.4|43255|43215|0
1759458600000|2025-10-03 02:30:00|43255|43215|43255.2|43215.2|43255.2|43215.2|43247.7|43207.7|0
1759458900000|2025-10-03 02:35:00|43262.5|43222.5|43262.7|43222.7|43262.8|43222.8|43255.3|43215.3|0
1759459200000|2025-10-03 02:40:00|43262.6|43222.6|43262.5|43222.5|43262.6|43222.6|43262.5|43222.5|0
1759459500000|2025-10-03 02:45:00|43262.6|43222.6|43255|43215|43262.6|43222.6|43255|43215|0
1759459800000|2025-10-03 02:50:00|43254.9|43214.9|43262.5|43222.5|43262.5|43222.5|43254.9|43214.9|0
1759460100000|2025-10-03 02:55:00|43269.8|43229.8|43269.8|43229.8|43269.9|43229.9|43269.8|43229.8|0
1759460400000|2025-10-03 03:00:00|43269.9|43229.9|43269.9|43229.9|43269.9|43229.9|43269.8|43229.8|0
1759460700000|2025-10-03 03:05:00|43269.8|43229.8|43284.7|43244.7|43284.7|43244.7|43269.8|43229.8|0
1759461000000|2025-10-03 03:10:00|43284.6|43244.6|43277.3|43237.3|43284.7|43244.7|43277.3|43237.3|0
1759461300000|2025-10-03 03:15:00|43277.2|43237.2|43277.3|43237.3|43277.3|43237.3|43277.2|43237.2|0
1759461600000|2025-10-03 03:20:00|43273.6|43233.6|43269.9|43229.9|43277.3|43237.3|43269.8|43229.8|0
1759461900000|2025-10-03 03:25:00|43270|43230|43269.9|43229.9|43270|43230|43269.9|43229.9|0
1759462200000|2025-10-03 03:30:00|43269.8|43229.8|43270|43230|43277.3|43237.3|43262.5|43222.5|0
1759462500000|2025-10-03 03:35:00|43269.9|43229.9|43270|43230|43270|43230|43269.9|43229.9|0
1759462800000|2025-10-03 03:40:00|43266.4|43226.4|43295.8|43255.8|43306.8|43266.8|43266.4|43226.4|0
1759463100000|2025-10-03 03:45:00|43292.1|43252.1|43299.7|43259.7|43299.7|43259.7|43284.7|43244.7|0
1759463400000|2025-10-03 03:50:00|43296|43256|43307.2|43267.2|43307.3|43267.3|43296|43256|0
1759463700000|2025-10-03 03:55:00|43307.1|43267.1|43299.7|43259.7|43307.1|43267.1|43299.7|43259.7|0
1759464000000|2025-10-03 04:00:00|43299.6|43259.6|43307.1|43267.1|43307.1|43267.1|43299.6|43259.6|0
1759464300000|2025-10-03 04:05:00|43310.8|43270.8|43299.9|43259.9|43314.7|43274.7|43299.9|43259.9|0
1759464600000|2025-10-03 04:10:00|43299.8|43259.8|43299.7|43259.7|43299.9|43259.9|43299.7|43259.7|0
1759464900000|2025-10-03 04:15:00|43299.6|43259.6|43281.3|43241.3|43299.7|43259.7|43277.6|43237.6|0
1759465200000|2025-10-03 04:20:00|43284.9|43244.9|43285|43245|43285|43245|43284.9|43244.9|0
1759465500000|2025-10-03 04:25:00|43284.9|43244.9|43277.6|43237.6|43285|43245|43277.6|43237.6|0
1759465800000|2025-10-03 04:30:00|43277.7|43237.7|43277.8|43237.8|43277.8|43237.8|43277.6|43237.6|0
1759466100000|2025-10-03 04:35:00|43281.5|43241.5|43270.4|43230.4|43281.5|43241.5|43270.4|43230.4|0
1759466400000|2025-10-03 04:40:00|43270.5|43230.5|43285.3|43245.3|43292.6|43252.6|43270.4|43230.4|0
1759466700000|2025-10-03 04:45:00|43285.2|43245.2|43278.3|43238.3|43285.7|43245.7|43278.3|43238.3|0
1759467000000|2025-10-03 04:50:00|43278.2|43238.2|43278.4|43238.4|43278.4|43238.4|43278.2|43238.2|0
1759467300000|2025-10-03 04:55:00|43278.3|43238.3|43271|43231|43282.1|43242.1|43270.9|43230.9|0
1759467600000|2025-10-03 05:00:00|43271.1|43231.1|43271|43231|43278.6|43238.6|43271|43231|0
1759467900000|2025-10-03 05:05:00|43274.7|43234.7|43286|43246|43293.2|43253.2|43271.1|43231.1|0
1759468200000|2025-10-03 05:10:00|43285.9|43245.9|43271.2|43231.2|43293.4|43253.4|43271.1|43231.1|0
1759468500000|2025-10-03 05:15:00|43271.1|43231.1|43260.1|43220.1|43271.2|43231.2|43256.3|43216.3|0
1759468800000|2025-10-03 05:20:00|43256.4|43216.4|43278.6|43238.6|43278.6|43238.6|43256.4|43216.4|0
1759469100000|2025-10-03 05:25:00|43282.3|43242.3|43286.1|43246.1|43286.1|43246.1|43282.3|43242.3|0
1759469400000|2025-10-03 05:30:00|43289.8|43249.8|43293.4|43253.4|43293.5|43253.5|43286|43246|0
1759469700000|2025-10-03 05:35:00|43293.3|43253.3|43286.1|43246.1|43293.5|43253.5|43282.4|43242.4|0
1759470000000|2025-10-03 05:40:00|43286|43246|43286.2|43246.2|43293.5|43253.5|43286|43246|0
1759470300000|2025-10-03 05:45:00|43286.1|43246.1|43263.8|43223.8|43286.2|43246.2|43263.7|43223.7|0
1759470600000|2025-10-03 05:50:00|43271.2|43231.2|43278.5|43238.5|43278.5|43238.5|43271.1|43231.1|0
1759470900000|2025-10-03 05:55:00|43278.4|43238.4|43256.2|43216.2|43278.5|43238.5|43249|43209|0
1759471200000|2025-10-03 06:00:00|43243.3|43223.3|43248.3|43228.3|43248.3|43228.3|43233.3|43213.3|17
1759471500000|2025-10-03 06:05:00|43245.8|43225.8|43273.3|43253.3|43275.8|43255.8|43245.8|43225.8|14
1759471800000|2025-10-03 06:10:00|43270.8|43250.8|43253.3|43233.3|43283.3|43263.3|43253.3|43233.3|10
1759472100000|2025-10-03 06:15:00|43250.8|43230.8|43263.3|43243.3|43263.3|43243.3|43243.3|43223.3|20
1759472400000|2025-10-03 06:20:00|43260.8|43240.8|43258.3|43238.3|43265.8|43245.8|43255.8|43235.8|1
1759472700000|2025-10-03 06:25:00|43260.8|43240.8|43245.8|43225.8|43263.3|43243.3|43243.3|43223.3|3
1759473000000|2025-10-03 06:30:00|43248.3|43228.3|43248.3|43228.3|43255.8|43235.8|43245.8|43225.8|11
1759473300000|2025-10-03 06:35:00|43250.8|43230.8|43245.8|43225.8|43255.8|43235.8|43240.8|43220.8|18
1759473600000|2025-10-03 06:40:00|43243.3|43223.3|43235.8|43215.8|43248.3|43228.3|43235.8|43215.8|13
1759473900000|2025-10-03 06:45:00|43238.3|43218.3|43253.3|43233.3|43258.3|43238.3|43233.3|43213.3|38
1759474200000|2025-10-03 06:50:00|43255.8|43235.8|43293.3|43273.3|43293.3|43273.3|43255.8|43235.8|32
1759474500000|2025-10-03 06:55:00|43295.8|43275.8|43303.3|43283.3|43325.8|43305.8|43290.8|43270.8|118
1759474800000|2025-10-03 07:00:00|43305.8|43285.8|43313.3|43293.3|43375.8|43355.8|43305.8|43285.8|574
1759475100000|2025-10-03 07:05:00|43315.8|43295.8|43355.8|43335.8|43363.3|43343.3|43295.8|43275.8|309
1759475400000|2025-10-03 07:10:00|43350.8|43330.8|43348.3|43328.3|43360.8|43340.8|43320.8|43300.8|191
1759475700000|2025-10-03 07:15:00|43350.8|43330.8|43335.8|43315.8|43385.8|43365.8|43335.8|43315.8|255
1759476000000|2025-10-03 07:20:00|43332.6|43312.6|43322.6|43302.6|43365.1|43345.1|43310.1|43290.1|163
1759476300000|2025-10-03 07:25:00|43325.1|43305.1|43327.6|43307.6|43345.1|43325.1|43317.6|43297.6|136
1759476600000|2025-10-03 07:30:00|43329.6|43309.6|43354.6|43334.6|43359.6|43339.6|43324.6|43304.6|121
1759476900000|2025-10-03 07:35:00|43357.1|43337.1|43339.6|43319.6|43374.6|43354.6|43334.6|43314.6|149
1759477200000|2025-10-03 07:40:00|43339.5|43319.5|43309.5|43289.5|43344.5|43324.5|43294.5|43274.5|109
1759477500000|2025-10-03 07:45:00|43307|43287|43369.5|43349.5|43372|43352|43304.5|43284.5|208
1759477800000|2025-10-03 07:50:00|43370.8|43350.8|43313.3|43293.3|43380.8|43360.8|43313.3|43293.3|96
1759478100000|2025-10-03 07:55:00|43310.8|43290.8|43305.8|43285.8|43315.8|43295.8|43273.3|43253.3|101
1759478400000|2025-10-03 08:00:00|43302.2|43282.2|43302.2|43282.2|43332.2|43312.2|43287.2|43267.2|107
1759478700000|2025-10-03 08:05:00|43304.7|43284.7|43267.2|43247.2|43307.2|43287.2|43257.2|43237.2|120
1759479000000|2025-10-03 08:10:00|43270.9|43250.9|43268.4|43248.4|43278.4|43258.4|43243.4|43223.4|89
1759479300000|2025-10-03 08:15:00|43265.9|43245.9|43285.9|43265.9|43293.4|43273.4|43258.4|43238.4|37
1759479600000|2025-10-03 08:20:00|43285.6|43265.6|43308.1|43288.1|43313.1|43293.1|43283.1|43263.1|43
1759479900000|2025-10-03 08:25:00|43305.6|43285.6|43288.1|43268.1|43323.1|43303.1|43288.1|43268.1|49
1759480200000|2025-10-03 08:30:00|43285.8|43265.8|43308.3|43288.3|43318.3|43298.3|43275.8|43255.8|58
1759480500000|2025-10-03 08:35:00|43310.8|43290.8|43323.3|43303.3|43330.8|43310.8|43300.8|43280.8|35
1759480800000|2025-10-03 08:40:00|43321.1|43301.1|43328.6|43308.6|43328.6|43308.6|43308.6|43288.6|35
1759481100000|2025-10-03 08:45:00|43326.1|43306.1|43288.6|43268.6|43331.1|43311.1|43276.1|43256.1|55
1759481400000|2025-10-03 08:50:00|43291|43271|43261|43241|43301|43281|43246|43226|63
1759481700000|2025-10-03 08:55:00|43258.5|43238.5|43268.5|43248.5|43276|43256|43256|43236|37
1759482000000|2025-10-03 09:00:00|43268|43248|43298|43278|43298|43278|43260.5|43240.5|83
1759482300000|2025-10-03 09:05:00|43295.5|43275.5|43295.5|43275.5|43320.5|43300.5|43288|43268|39
1759482600000|2025-10-03 09:10:00|43294|43274|43326.5|43306.5|43329|43309|43289|43269|31
1759482900000|2025-10-03 09:15:00|43329|43309|43324|43304|43329|43309|43299|43279|32
1759483200000|2025-10-03 09:20:00|43323.6|43303.6|43313.6|43293.6|43326.1|43306.1|43303.6|43283.6|46
1759483500000|2025-10-03 09:25:00|43311.1|43291.1|43328.6|43308.6|43328.6|43308.6|43303.6|43283.6|43
1759483800000|2025-10-03 09:30:00|43331.7|43311.7|43319.2|43299.2|43336.7|43316.7|43306.7|43286.7|27
1759484100000|2025-10-03 09:35:00|43316.7|43296.7|43326.7|43306.7|43334.2|43314.2|43311.7|43291.7|35
1759484400000|2025-10-03 09:40:00|43323.4|43303.4|43298.4|43278.4|43330.9|43310.9|43285.9|43265.9|52
1759484700000|2025-10-03 09:45:00|43295.9|43275.9|43308.4|43288.4|43310.9|43290.9|43270.9|43250.9|41
1759485000000|2025-10-03 09:50:00|43311.9|43291.9|43294.4|43274.4|43324.4|43304.4|43289.4|43269.4|59
1759485300000|2025-10-03 09:55:00|43296.9|43276.9|43344.4|43324.4|43344.4|43324.4|43291.9|43271.9|104
1759485600000|2025-10-03 10:00:00|43346.2|43326.2|43318.7|43298.7|43348.7|43328.7|43316.2|43296.2|162
1759485900000|2025-10-03 10:05:00|43316.2|43296.2|43316.2|43296.2|43318.7|43298.7|43301.2|43281.2|24
1759486200000|2025-10-03 10:10:00|43313.4|43293.4|43325.9|43305.9|43325.9|43305.9|43308.4|43288.4|26
1759486500000|2025-10-03 10:15:00|43328.4|43308.4|43345.9|43325.9|43350.9|43330.9|43325.9|43305.9|52
1759486800000|2025-10-03 10:20:00|43343.9|43323.9|43356.4|43336.4|43361.4|43341.4|43343.9|43323.9|32
1759487100000|2025-10-03 10:25:00|43358.9|43338.9|43348.9|43328.9|43361.4|43341.4|43343.9|43323.9|21
1759487400000|2025-10-03 10:30:00|43346.9|43326.9|43359.4|43339.4|43361.9|43341.9|43341.9|43321.9|23
1759487700000|2025-10-03 10:35:00|43356.9|43336.9|43346.9|43326.9|43361.9|43341.9|43341.9|43321.9|33
1759488000000|2025-10-03 10:40:00|43347.6|43327.6|43347.6|43327.6|43350.1|43330.1|43332.6|43312.6|36
1759488300000|2025-10-03 10:45:00|43350.1|43330.1|43302.6|43282.6|43350.1|43330.1|43297.6|43277.6|41
1759488600000|2025-10-03 10:50:00|43304.7|43284.7|43317.2|43297.2|43332.2|43312.2|43302.2|43282.2|19
1759488900000|2025-10-03 10:55:00|43319.7|43299.7|43339.7|43319.7|43339.7|43319.7|43309.7|43289.7|22
1759489200000|2025-10-03 11:00:00|43338.8|43318.8|43303.8|43283.8|43343.8|43323.8|43303.8|43283.8|37
1759489500000|2025-10-03 11:05:00|43301.3|43281.3|43303.8|43283.8|43306.3|43286.3|43293.8|43273.8|36
1759489800000|2025-10-03 11:10:00|43305.1|43285.1|43255.1|43235.1|43305.1|43285.1|43237.6|43217.6|170
1759490100000|2025-10-03 11:15:00|43252.6|43232.6|43255.1|43235.1|43257.6|43237.6|43232.6|43212.6|61
1759490400000|2025-10-03 11:20:00|43252.9|43232.9|43242.9|43222.9|43262.9|43242.9|43230.4|43210.4|37
1759490700000|2025-10-03 11:25:00|43240.4|43220.4|43227.9|43207.9|43245.4|43225.4|43227.9|43207.9|23
1759491000000|2025-10-03 11:30:00|43229.5|43209.5|43229.5|43209.5|43239.5|43219.5|43199.5|43179.5|118
1759491300000|2025-10-03 11:35:00|43227|43207|43219.5|43199.5|43242|43222|43199.5|43179.5|69
1759491600000|2025-10-03 11:40:00|43221.5|43201.5|43241.5|43221.5|43246.5|43226.5|43221.5|43201.5|36
1759491900000|2025-10-03 11:45:00|43239|43219|43211.5|43191.5|43241.5|43221.5|43209|43189|58
1759492200000|2025-10-03 11:50:00|43212.1|43192.1|43204.6|43184.6|43229.6|43209.6|43197.1|43177.1|39
1759492500000|2025-10-03 11:55:00|43202.1|43182.1|43202.1|43182.1|43207.1|43187.1|43187.1|43167.1|51
1759492800000|2025-10-03 12:00:00|43204.9|43184.9|43207.4|43187.4|43219.9|43199.9|43199.9|43179.9|33
1759493100000|2025-10-03 12:05:00|43204.9|43184.9|43214.9|43194.9|43219.9|43199.9|43199.9|43179.9|44
1759493400000|2025-10-03 12:10:00|43211.6|43191.6|43219.1|43199.1|43226.6|43206.6|43211.6|43191.6|39
1759493700000|2025-10-03 12:15:00|43216.6|43196.6|43221.6|43201.6|43231.6|43211.6|43211.6|43191.6|31
1759494000000|2025-10-03 12:20:00|43223.4|43203.4|43190.9|43170.9|43223.4|43203.4|43183.4|43163.4|68
1759494300000|2025-10-03 12:25:00|43193.4|43173.4|43205.9|43185.9|43210.9|43190.9|43193.4|43173.4|23
1759494600000|2025-10-03 12:30:00|43204.2|43184.2|43209.2|43189.2|43224.2|43204.2|43194.2|43174.2|51
1759494900000|2025-10-03 12:35:00|43206.7|43186.7|43206.7|43186.7|43206.7|43186.7|43186.7|43166.7|39
1759495200000|2025-10-03 12:40:00|43207|43187|43224.5|43204.5|43224.5|43204.5|43194.5|43174.5|23
1759495500000|2025-10-03 12:45:00|43227|43207|43219.5|43199.5|43229.5|43209.5|43202|43182|31
1759495800000|2025-10-03 12:50:00|43218.1|43198.1|43235.6|43215.6|43243.1|43223.1|43210.6|43190.6|53
1759496100000|2025-10-03 12:55:00|43238.1|43218.1|43243.1|43223.1|43250.6|43230.6|43230.6|43210.6|31
1759496400000|2025-10-03 13:00:00|43243.5|43223.5|43263.5|43243.5|43271|43251|43243.5|43223.5|66
1759496700000|2025-10-03 13:05:00|43261|43241|43261|43241|43268.5|43248.5|43246|43226|29
1759497000000|2025-10-03 13:10:00|43258.5|43238.5|43263.5|43243.5|43271|43251|43258.5|43238.5|35
1759497300000|2025-10-03 13:15:00|43266|43246|43258.5|43238.5|43266|43246|43258.5|43238.5|13
1759497600000|2025-10-03 13:20:00|43259.2|43239.2|43274.2|43254.2|43274.2|43254.2|43239.2|43219.2|48
1759497900000|2025-10-03 13:25:00|43276.7|43256.7|43301.7|43281.7|43306.7|43286.7|43274.2|43254.2|65
1759498200000|2025-10-03 13:30:00|43303.1|43283.1|43315.6|43295.6|43325.6|43305.6|43280.6|43260.6|98
1759498500000|2025-10-03 13:35:00|43313.1|43293.1|43318.1|43298.1|43325.6|43305.6|43305.6|43285.6|58
1759498800000|2025-10-03 13:40:00|43317.4|43297.4|43304.9|43284.9|43327.4|43307.4|43294.9|43274.9|102
1759499100000|2025-10-03 13:45:00|43302.4|43282.4|43274.9|43254.9|43314.9|43294.9|43274.9|43254.9|68
1759499400000|2025-10-03 13:50:00|43277.4|43257.4|43287.4|43267.4|43297.4|43277.4|43254.9|43234.9|61
1759499700000|2025-10-03 13:55:00|43284.9|43264.9|43297.4|43277.4|43299.9|43279.9|43282.4|43262.4|40
1759500000000|2025-10-03 14:00:00|43298.4|43278.4|43285.9|43265.9|43298.4|43278.4|43280.9|43260.9|65
1759500300000|2025-10-03 14:05:00|43288.4|43268.4|43298.4|43278.4|43310.9|43290.9|43245.9|43225.9|153
1759500600000|2025-10-03 14:10:00|43298.9|43278.9|43296.4|43276.4|43301.4|43281.4|43281.4|43261.4|87
1759500900000|2025-10-03 14:15:00|43293.9|43273.9|43261.4|43241.4|43306.4|43286.4|43261.4|43241.4|63
1759501200000|2025-10-03 14:20:00|43260.3|43240.3|43267.8|43247.8|43270.3|43250.3|43245.3|43225.3|38
1759501500000|2025-10-03 14:25:00|43270.3|43250.3|43292.8|43272.8|43295.3|43275.3|43270.3|43250.3|318
1759501800000|2025-10-03 14:30:00|43291.8|43271.8|43274.3|43254.3|43299.3|43279.3|43271.8|43251.8|60
1759502100000|2025-10-03 14:35:00|43276.8|43256.8|43239.3|43219.3|43286.8|43266.8|43229.3|43209.3|64
1759502400000|2025-10-03 14:40:00|43237.3|43217.3|43202.3|43182.3|43237.3|43217.3|43197.3|43177.3|45
1759502700000|2025-10-03 14:45:00|43199.8|43179.8|43227.3|43207.3|43234.8|43214.8|43187.3|43167.3|100
1759503000000|2025-10-03 14:50:00|43229.1|43209.1|43234.1|43214.1|43236.6|43216.6|43204.1|43184.1|48
1759503300000|2025-10-03 14:55:00|43231.6|43211.6|43256.6|43236.6|43259.1|43239.1|43231.6|43211.6|50
1759503600000|2025-10-03 15:00:00|43254.5|43234.5|43262|43242|43262|43242|43232|43212|104
1759503900000|2025-10-03 15:05:00|43259.5|43239.5|43234.5|43214.5|43262|43242|43224.5|43204.5|37
1759504200000|2025-10-03 15:10:00|43235.2|43215.2|43267.7|43247.7|43275.2|43255.2|43230.2|43210.2|78
1759504500000|2025-10-03 15:15:00|43265.2|43245.2|43252.7|43232.7|43265.2|43245.2|43242.7|43222.7|133
1759504800000|2025-10-03 15:20:00|43251|43231|43236|43216|43251|43231|43231|43211|130
1759505100000|2025-10-03 15:25:00|43238.5|43218.5|43258.5|43238.5|43263.5|43243.5|43233.5|43213.5|134
1759505400000|2025-10-03 15:30:00|43253.5|43233.5|43261|43241|43273.5|43253.5|43248.5|43228.5|242
1759505700000|2025-10-03 15:35:00|43263.5|43243.5|43256|43236|43268.5|43248.5|43246|43226|124
1759506000000|2025-10-03 15:40:00|43253.5|43233.5|43276|43256|43276|43256|43248.5|43228.5|53
1759506300000|2025-10-03 15:45:00|43273.5|43253.5|43288.5|43268.5|43291|43271|43273.5|43253.5|22
1759506600000|2025-10-03 15:50:00|43293.5|43263.5|43293.5|43268.5|43298.5|43268.5|43288.5|43263.5|8
1759506900000|2025-10-03 15:55:00|43298.5|43273.5|43303.5|43278.5|43313.5|43283.5|43293.5|43268.5|36
1759507200000|2025-10-03 16:00:00|43298.5|43273.5|43298.5|43268.5|43303.5|43273.5|43288.5|43263.5|8
1759507500000|2025-10-03 16:05:00|43293.5|43273.5|43308.5|43278.5|43308.5|43278.5|43288.5|43263.5|7
1759507800000|2025-10-03 16:10:00|43303.5|43273.5|43313.5|43288.5|43313.5|43288.5|43293.5|43268.5|22
1759508100000|2025-10-03 16:15:00|43318.5|43293.5|43323.5|43298.5|43323.5|43298.5|43313.5|43288.5|12
1759508400000|2025-10-03 16:20:00|43318.5|43293.5|43313.5|43288.5|43318.5|43293.5|43308.5|43283.5|21
1759508700000|2025-10-03 16:25:00|43308.5|43283.5|43308.5|43278.5|43313.5|43283.5|43303.5|43278.5|4
1759509000000|2025-10-03 16:30:00|43303.5|43283.5|43313.5|43283.5|43313.5|43288.5|43303.5|43278.5|4
1759509300000|2025-10-03 16:35:00|43308.5|43288.5|43313.5|43283.5|43313.5|43288.5|43303.5|43278.5|10
1759509600000|2025-10-03 16:40:00|43308.5|43278.5|43303.5|43278.5|43308.5|43283.5|43303.5|43273.5|6
1759509900000|2025-10-03 16:45:00|43298.5|43273.5|43298.5|43268.5|43303.5|43278.5|43298.5|43268.5|3
1759510200000|2025-10-03 16:50:00|43293.5|43273.5|43298.5|43273.5|43303.5|43278.5|43293.5|43268.5|3
1759510500000|2025-10-03 16:55:00|43303.5|43278.5|43303.5|43278.5|43303.5|43278.5|43298.5|43268.5|3
1759510800000|2025-10-03 17:00:00|43298.5|43273.5|43263.5|43238.5|43298.5|43273.5|43253.5|43223.5|20
1759511100000|2025-10-03 17:05:00|43268.5|43233.5|43273.5|43248.5|43273.5|43248.5|43248.5|43223.5|12
1759511400000|2025-10-03 17:10:00|43278.5|43243.5|43288.5|43263.5|43298.5|43268.5|43268.5|43238.5|8
1759511700000|2025-10-03 17:15:00|43283.5|43258.5|43273.5|43243.5|43293.5|43268.5|43273.5|43243.5|5
1759512000000|2025-10-03 17:20:00|43268.5|43248.5|43268.5|43243.5|43278.5|43253.5|43268.5|43243.5|5
1759512300000|2025-10-03 17:25:00|43273.5|43248.5|43268.5|43238.5|43278.5|43253.5|43268.5|43238.5|4
1759512600000|2025-10-03 17:30:00|43263.5|43233.5|43273.5|43248.5|43283.5|43253.5|43258.5|43233.5|4
1759512900000|2025-10-03 17:35:00|43268.5|43243.5|43268.5|43243.5|43273.5|43248.5|43268.5|43238.5|5
1759513200000|2025-10-03 17:40:00|43263.5|43238.5|43243.5|43218.5|43268.5|43238.5|43243.5|43218.5|21
1759513500000|2025-10-03 17:45:00|43238.5|43213.5|43218.5|43193.5|43243.5|43218.5|43213.5|43188.5|12
1759513800000|2025-10-03 17:50:00|43213.5|43188.5|43168.5|43138.5|43218.5|43188.5|43163.5|43138.5|22
1759514100000|2025-10-03 17:55:00|43163.5|43148.5|43188.5|43163.5|43203.5|43173.5|43163.5|43143.5|13
1759514400000|2025-10-03 18:00:00|43193.5|43168.5|43188.5|43163.5|43203.5|43173.5|43183.5|43153.5|15
1759514700000|2025-10-03 18:05:00|43193.5|43168.5|43193.5|43163.5|43198.5|43173.5|43173.5|43148.5|26
1759515000000|2025-10-03 18:10:00|43188.5|43168.5|43203.5|43178.5|43223.5|43193.5|43188.5|43163.5|10
1759515300000|2025-10-03 18:15:00|43208.5|43173.5|43228.5|43198.5|43228.5|43203.5|43198.5|43173.5|6
1759515600000|2025-10-03 18:20:00|43223.5|43203.5|43233.5|43208.5|43243.5|43213.5|43218.5|43193.5|8
1759515900000|2025-10-03 18:25:00|43238.5|43213.5|43238.5|43218.5|43248.5|43223.5|43233.5|43203.5|4
1759516200000|2025-10-03 18:30:00|43241|43221|43223.5|43203.5|43241|43221|43208.5|43188.5|6
1759516500000|2025-10-03 18:35:00|43226|43206|43218.5|43198.5|43231|43211|43216|43196|1
1759516800000|2025-10-03 18:40:00|43221|43201|43223.5|43203.5|43231|43211|43216|43196|4
1759517100000|2025-10-03 18:45:00|43221|43201|43208.5|43188.5|43226|43206|43206|43186|3
1759517400000|2025-10-03 18:50:00|43211|43191|43221|43201|43221|43201|43211|43191|2
1759517700000|2025-10-03 18:55:00|43218.5|43198.5|43228.5|43208.5|43231|43211|43216|43196|4
1759518000000|2025-10-03 19:00:00|43231|43211|43231|43211|43241|43221|43226|43206|9
1759518300000|2025-10-03 19:05:00|43228.5|43208.5|43231|43211|43236|43216|43221|43201|7
1759518600000|2025-10-03 19:10:00|43233.5|43213.5|43243.5|43223.5|43251|43231|43231|43211|21
1759518900000|2025-10-03 19:15:00|43241|43221|43246|43226|43246|43226|43233.5|43213.5|8
1759519200000|2025-10-03 19:20:00|43248.5|43228.5|43246|43226|43251|43231|43236|43216|7
1759519500000|2025-10-03 19:25:00|43248.5|43228.5|43248.5|43228.5|43256|43236|43246|43226|5
1759519800000|2025-10-03 19:30:00|43246|43226|43258.5|43238.5|43258.5|43238.5|43246|43226|17
1759520100000|2025-10-03 19:35:00|43256|43236|43261|43241|43266|43246|43256|43236|11
1759520400000|2025-10-03 19:40:00|43263.5|43243.5|43256|43236|43266|43246|43253.5|43233.5|3
1759520700000|2025-10-03 19:45:00|43258.5|43238.5|43261|43241|43263.5|43243.5|43246|43226|43
1759521000000|2025-10-03 19:50:00|43258.5|43238.5|43258.5|43238.5|43261|43241|43246|43226|31
1759521300000|2025-10-03 19:55:00|43256|43236|43243.5|43223.5|43256|43236|43226|43206|55
1759521600000|2025-10-03 20:00:00|43254.7|43214.7|43219.5|43179.5|43254.7|43214.7|43218.7|43178.7|0
1759521900000|2025-10-03 20:05:00|43219.6|43179.6|43217.2|43177.2|43231.6|43191.6|43216.5|43176.5|0
1759522200000|2025-10-03 20:10:00|43217.3|43177.3|43221.8|43181.8|43225.6|43185.6|43214.2|43174.2|0
1759522500000|2025-10-03 20:15:00|43223.3|43183.3|43223.3|43183.3|43230.1|43190.1|43221|43181|0
1759522800000|2025-10-03 20:20:00|43224.8|43184.8|43224.1|43184.1|43226.3|43186.3|43219.5|43179.5|0
1759523100000|2025-10-03 20:25:00|43224|43184|43224.1|43184.1|43225.6|43185.6|43218|43178|0
1759523400000|2025-10-03 20:30:00|43224|43184|43231.6|43191.6|43233.1|43193.1|43220.3|43180.3|0
1759523700000|2025-10-03 20:35:00|43230.1|43190.1|43233.1|43193.1|43234.6|43194.6|43228.6|43188.6|0
1759524000000|2025-10-03 20:40:00|43233.2|43193.2|43229.3|43189.3|43235.4|43195.4|43227.8|43187.8|0
1759524300000|2025-10-03 20:45:00|43229.4|43189.4|43221.8|43181.8|43230.8|43190.8|43220.3|43180.3|0
1759524600000|2025-10-03 20:50:00|43223.3|43183.3|43234.6|43194.6|43234.6|43194.6|43220.3|43180.3|0
1759524900000|2025-10-03 20:55:00|43233.1|43193.1|43230.8|43190.8|43233.1|43193.1|43224.8|43184.8|0
1759525200000|2025-10-03 21:00:00|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|43230.6|43190.6|0
1759701600000|2025-10-05 22:00:00|43273|43233|43276.8|43236.8|43285.1|43245.1|43267.7|43227.7|0
1759701900000|2025-10-05 22:05:00|43277.5|43237.5|43274.5|43234.5|43294.1|43254.1|43270.7|43230.7|0
1759702200000|2025-10-05 22:10:00|43276|43236|43282.8|43242.8|43283.5|43243.5|43260.1|43220.1|0
1759702500000|2025-10-05 22:15:00|43283.6|43243.6|43290.4|43250.4|43301.7|43261.7|43280.5|43240.5|0
1759702800000|2025-10-05 22:20:00|43291.1|43251.1|43295.7|43255.7|43300.9|43260.9|43290.4|43250.4|0
1759703100000|2025-10-05 22:25:00|43296.4|43256.4|43294.9|43254.9|43303.2|43263.2|43293.4|43253.4|0
1759703400000|2025-10-05 22:30:00|43294.1|43254.1|43297.2|43257.2|43299.4|43259.4|43292.6|43252.6|0
1759703700000|2025-10-05 22:35:00|43297.1|43257.1|43294.9|43254.9|43298.7|43258.7|43291.1|43251.1|0
1759704000000|2025-10-05 22:40:00|43294.1|43254.1|43299.4|43259.4|43299.4|43259.4|43293.4|43253.4|0
1759704300000|2025-10-05 22:45:00|43299.5|43259.5|43304.7|43264.7|43314.6|43274.6|43299.4|43259.4|0
1759704600000|2025-10-05 22:50:00|43305.5|43265.5|43307.7|43267.7|43313|43273|43296.4|43256.4|0
1759704900000|2025-10-05 22:55:00|43307|43267|43308.5|43268.5|43313|43273|43304.7|43264.7|0
1759705200000|2025-10-05 23:00:00|43310|43270|43316.1|43276.1|43322.1|43282.1|43307.7|43267.7|0
1759705500000|2025-10-05 23:05:00|43316.8|43276.8|43314.5|43274.5|43319.1|43279.1|43308.5|43268.5|0
1759705800000|2025-10-05 23:10:00|43313.8|43273.8|43310.8|43270.8|43316.1|43276.1|43308.5|43268.5|0
1759706100000|2025-10-05 23:15:00|43310|43270|43311.5|43271.5|43320.6|43280.6|43310|43270|0
1759706400000|2025-10-05 23:20:00|43310.8|43270.8|43310|43270|43313|43273|43307|43267|0
1759706700000|2025-10-05 23:25:00|43309.3|43269.3|43322.9|43282.9|43322.9|43282.9|43308.5|43268.5|0
1759707000000|2025-10-05 23:30:00|43324.4|43284.4|43336.5|43296.5|43344.8|43304.8|43324.4|43284.4|0
1759707300000|2025-10-05 23:35:00|43336.4|43296.4|43340.2|43300.2|43344|43304|43334.2|43294.2|0
1759707600000|2025-10-05 23:40:00|43340.3|43300.3|43342.5|43302.5|43344.8|43304.8|43338.7|43298.7|0
1759707900000|2025-10-05 23:45:00|43343.3|43303.3|43331.6|43291.6|43345.9|43305.9|43327.8|43287.8|0
1759708200000|2025-10-05 23:50:00|43332.3|43292.3|43321.8|43281.8|43333.8|43293.8|43319.5|43279.5|0
1759708500000|2025-10-05 23:55:00|43321.7|43281.7|43317.2|43277.2|43324|43284|43314.2|43274.2|0
1759708800000|2025-10-06 00:00:00|43317.3|43277.3|43310.4|43270.4|43324.8|43284.8|43308.2|43268.2|0
1759709100000|2025-10-06 00:05:00|43308.9|43268.9|43310.4|43270.4|43321.8|43281.8|43306.6|43266.6|0
1759709400000|2025-10-06 00:10:00|43311.2|43271.2|43321|43281|43322.5|43282.5|43305.1|43265.1|0
1759709700000|2025-10-06 00:15:00|43321.8|43281.8|43313.7|43273.7|43365.1|43325.1|43313.5|43273.5|0
1759710000000|2025-10-06 00:20:00|43313.6|43273.6|43306|43266|43313.7|43273.7|43291.2|43251.2|0
1759710300000|2025-10-06 00:25:00|43305.9|43265.9|43305.9|43265.9|43306|43266|43298.4|43258.4|0
1759710600000|2025-10-06 00:30:00|43320.6|43280.6|43291.2|43251.2|43328.1|43288.1|43291.1|43251.1|0
1759710900000|2025-10-06 00:35:00|43291.3|43251.3|43269|43229|43291.3|43251.3|43261.6|43221.6|0
1759711200000|2025-10-06 00:40:00|43276.4|43236.4|43276.5|43236.5|43276.5|43236.5|43265.4|43225.4|0
1759711500000|2025-10-06 00:45:00|43272.8|43232.8|43273|43233|43276.7|43236.7|43261.7|43221.7|0
1759711800000|2025-10-06 00:50:00|43269.3|43229.3|43280.4|43240.4|43284.1|43244.1|43269.3|43229.3|0
1759712100000|2025-10-06 00:55:00|43280.3|43240.3|43273.1|43233.1|43284|43244|43269.2|43229.2|0
1759712400000|2025-10-06 01:00:00|43273.2|43233.2|43272.9|43232.9|43276.9|43236.9|43258.3|43218.3|0
1759712700000|2025-10-06 01:05:00|43269.2|43229.2|43265.6|43225.6|43269.4|43229.4|43261.9|43221.9|0
1759713000000|2025-10-06 01:10:00|43269.3|43229.3|43276.7|43236.7|43276.8|43236.8|43265.6|43225.6|0
1759713300000|2025-10-06 01:15:00|43269.3|43229.3|43265.6|43225.6|43276.7|43236.7|43261.9|43221.9|0
1759713600000|2025-10-06 01:20:00|43262|43222|43250.8|43210.8|43262|43222|43239.7|43199.7|0
1759713900000|2025-10-06 01:25:00|43247.2|43207.2|43262.1|43222.1|43262.1|43222.1|43247.1|43207.1|0
1759714200000|2025-10-06 01:30:00|43262|43222|43276.9|43236.9|43280.6|43240.6|43262|43222|0
1759714500000|2025-10-06 01:35:00|43277|43237|43262.3|43222.3|43277.1|43237.1|43262.3|43222.3|0
1759714800000|2025-10-06 01:40:00|43262.2|43222.2|43269.5|43229.5|43269.7|43229.7|43254.8|43214.8|0
1759715100000|2025-10-06 01:45:00|43269.6|43229.6|43262.2|43222.2|43269.6|43229.6|43262.2|43222.2|0
1759715400000|2025-10-06 01:50:00|43265.9|43225.9|43262.3|43222.3|43269.7|43229.7|43254.9|43214.9|0
1759715700000|2025-10-06 01:55:00|43258.6|43218.6|43262.5|43222.5|43262.5|43222.5|43240.2|43200.2|0
1759716000000|2025-10-06 02:00:00|43258.8|43218.8|43255.1|43215.1|43262.6|43222.6|43251.5|43211.5|0
1759716300000|2025-10-06 02:05:00|43251.5|43211.5|43247.6|43207.6|43255.1|43215.1|43247.6|43207.6|0
1759716600000|2025-10-06 02:10:00|43243.9|43203.9|43262.5|43222.5|43262.5|43222.5|43243.9|43203.9|0
1759716900000|2025-10-06 02:15:00|43262.4|43222.4|43262.6|43222.6|43269.9|43229.9|43262.4|43222.4|0
1759717200000|2025-10-06 02:20:00|43262.5|43222.5|43262.5|43222.5|43262.6|43222.6|43262.5|43222.5|0
1759717500000|2025-10-06 02:25:00|43255.1|43215.1|43251.5|43211.5|43262.6|43222.6|43247.7|43207.7|0
1759717800000|2025-10-06 02:30:00|43247.8|43207.8|43240.5|43200.5|43255.2|43215.2|43240.4|43200.4|0
1759718100000|2025-10-06 02:35:00|43240.4|43200.4|43240.5|43200.5|43240.5|43200.5|43233.1|43193.1|0
1759718400000|2025-10-06 02:40:00|43244.2|43204.2|43247.9|43207.9|43248|43208|43240.5|43200.5|0
1759718700000|2025-10-06 02:45:00|43248|43208|43248.1|43208.1|43248.1|43208.1|43240.6|43200.6|0
1759719000000|2025-10-06 02:50:00|43248|43208|43255.4|43215.4|43255.4|43215.4|43247.9|43207.9|0
1759719300000|2025-10-06 02:55:00|43255.5|43215.5|43248.1|43208.1|43255.5|43215.5|43248.1|43208.1|0
1759719600000|2025-10-06 03:00:00|43248.2|43208.2|43255.7|43215.7|43255.8|43215.8|43248.1|43208.1|0
1759719900000|2025-10-06 03:05:00|43255.8|43215.8|43255.9|43215.9|43255.9|43215.9|43248.4|43208.4|0
1759720200000|2025-10-06 03:10:00|43255.8|43215.8|43237.5|43197.5|43256|43216|43237.5|43197.5|0
1759720500000|2025-10-06 03:15:00|43233.8|43193.8|43241|43201|43241.1|43201.1|43230.1|43190.1|0
1759720800000|2025-10-06 03:20:00|43241.1|43201.1|43248.4|43208.4|43248.4|43208.4|43241|43201|0
1759721100000|2025-10-06 03:25:00|43248.5|43208.5|43255.7|43215.7|43255.8|43215.8|43248.4|43208.4|0
1759721400000|2025-10-06 03:30:00|43255.6|43215.6|43270.5|43230.5|43270.5|43230.5|43248.2|43208.2|0
1759721700000|2025-10-06 03:35:00|43270.4|43230.4|43252|43212|43270.4|43230.4|43248.2|43208.2|0
1759722000000|2025-10-06 03:40:00|43255.7|43215.7|43255.9|43215.9|43255.9|43215.9|43252|43212|0
1759722300000|2025-10-06 03:45:00|43255.8|43215.8|43263.3|43223.3|43263.3|43223.3|43255.8|43215.8|0
1759722600000|2025-10-06 03:50:00|43259.6|43219.6|43278|43238|43285.4|43245.4|43259.6|43219.6|0
1759722900000|2025-10-06 03:55:00|43274.3|43234.3|43263|43223|43277.9|43237.9|43263|43223|0
1759723200000|2025-10-06 04:00:00|43266.6|43226.6|43259|43219|43270.4|43230.4|43247.6|43207.6|0
1759723500000|2025-10-06 04:05:00|43255.3|43215.3|43259.2|43219.2|43262.9|43222.9|43251.5|43211.5|0
1759723800000|2025-10-06 04:10:00|43255.5|43215.5|43285.2|43245.2|43285.2|43245.2|43255.5|43215.5|0
1759724100000|2025-10-06 04:15:00|43281.5|43241.5|43288.9|43248.9|43292.5|43252.5|43281.5|43241.5|0
1759724400000|2025-10-06 04:20:00|43288.8|43248.8|43285.1|43245.1|43300|43260|43277.8|43237.8|0
1759724700000|2025-10-06 04:25:00|43285.2|43245.2|43289|43249|43292.7|43252.7|43281.5|43241.5|0
1759725000000|2025-10-06 04:30:00|43292.7|43252.7|43307.4|43267.4|43307.4|43267.4|43292.7|43252.7|0
1759725300000|2025-10-06 04:35:00|43303.7|43263.7|43307.4|43267.4|43329.5|43289.5|43303.7|43263.7|0
1759725600000|2025-10-06 04:40:00|43311.1|43271.1|43322.3|43282.3|43322.4|43282.4|43311.1|43271.1|0
1759725900000|2025-10-06 04:45:00|43322.2|43282.2|43314.8|43274.8|43322.2|43282.2|43314.7|43274.7|0
1759726200000|2025-10-06 04:50:00|43322.2|43282.2|43307.6|43267.6|43326|43286|43303.7|43263.7|0
1759726500000|2025-10-06 04:55:00|43307.5|43267.5|43307.4|43267.4|43307.6|43267.6|43307.4|43267.4|0
1759726800000|2025-10-06 05:00:00|43307.5|43267.5|43285.3|43245.3|43307.6|43267.6|43285.3|43245.3|0
1759727100000|2025-10-06 05:05:00|43281.6|43241.6|43277.8|43237.8|43285.3|43245.3|43270.3|43230.3|0
1759727400000|2025-10-06 05:10:00|43270.5|43230.5|43240.8|43200.8|43278|43238|43240.8|43200.8|0
1759727700000|2025-10-06 05:15:00|43240.7|43200.7|43255.6|43215.6|43255.7|43215.7|43240.7|43200.7|0
1759728000000|2025-10-06 05:20:00|43255.5|43215.5|43277.6|43237.6|43277.6|43237.6|43255.5|43215.5|0
1759728300000|2025-10-06 05:25:00|43277.5|43237.5|43270.2|43230.2|43285|43245|43262.8|43222.8|0
1759728600000|2025-10-06 05:30:00|43266.5|43226.5|43263|43223|43270.3|43230.3|43251.8|43211.8|0
1759728900000|2025-10-06 05:35:00|43262.9|43222.9|43263|43223|43270.4|43230.4|43262.9|43222.9|0
1759729200000|2025-10-06 05:40:00|43263.1|43223.1|43273.9|43233.9|43274|43234|43255.4|43215.4|0
1759729500000|2025-10-06 05:45:00|43274|43234|43277.7|43237.7|43292.4|43252.4|43270.2|43230.2|0
1759729800000|2025-10-06 05:50:00|43277.6|43237.6|43277.6|43237.6|43285|43245|43266.7|43226.7|0
1759730100000|2025-10-06 05:55:00|43273.9|43233.9|43262.8|43222.8|43277.6|43237.6|43255.5|43215.5|0
1759730400000|2025-10-06 06:00:00|43258.3|43238.3|43310.8|43290.8|43310.8|43290.8|43258.3|43238.3|43
1759730700000|2025-10-06 06:05:00|43308.3|43288.3|43300.8|43280.8|43313.3|43293.3|43290.8|43270.8|39
1759731000000|2025-10-06 06:10:00|43298.3|43278.3|43290.8|43270.8|43300.8|43280.8|43280.8|43260.8|6
1759731300000|2025-10-06 06:15:00|43288.3|43268.3|43278.3|43258.3|43303.3|43283.3|43270.8|43250.8|12
1759731600000|2025-10-06 06:20:00|43280.8|43260.8|43285.8|43265.8|43290.8|43270.8|43270.8|43250.8|6
1759731900000|2025-10-06 06:25:00|43283.3|43263.3|43240.8|43220.8|43295.8|43275.8|43240.8|43220.8|59
1759732200000|2025-10-06 06:30:00|43243.3|43223.3|43225.8|43205.8|43255.8|43235.8|43213.3|43193.3|22
1759732500000|2025-10-06 06:35:00|43223.3|43203.3|43223.3|43203.3|43238.3|43218.3|43220.8|43200.8|15
1759732800000|2025-10-06 06:40:00|43225.8|43205.8|43230.8|43210.8|43248.3|43228.3|43225.8|43205.8|15
1759733100000|2025-10-06 06:45:00|43233.3|43213.3|43238.3|43218.3|43245.8|43225.8|43230.8|43210.8|19
1759733400000|2025-10-06 06:50:00|43240.8|43220.8|43235.8|43215.8|43250.8|43230.8|43230.8|43210.8|16
1759733700000|2025-10-06 06:55:00|43238.3|43218.3|43270.8|43250.8|43275.8|43255.8|43225.8|43205.8|118
1759734000000|2025-10-06 07:00:00|43268.3|43248.3|43220.8|43200.8|43288.3|43268.3|43145.8|43125.8|451
1759734300000|2025-10-06 07:05:00|43218.3|43198.3|43245.8|43225.8|43265.8|43245.8|43193.3|43173.3|128
1759734600000|2025-10-06 07:10:00|43243.3|43223.3|43308.3|43288.3|43320.8|43300.8|43240.8|43220.8|156
1759734900000|2025-10-06 07:15:00|43310.8|43290.8|43310.8|43290.8|43320.8|43300.8|43280.8|43260.8|153
1759735200000|2025-10-06 07:20:00|43313.3|43293.3|43333.3|43313.3|43358.3|43338.3|43303.3|43283.3|128
1759735500000|2025-10-06 07:25:00|43328.3|43308.3|43323.3|43303.3|43343.3|43323.3|43308.3|43288.3|95
1759735800000|2025-10-06 07:30:00|43325.8|43305.8|43293.3|43273.3|43338.3|43318.3|43273.3|43253.3|164
1759736100000|2025-10-06 07:35:00|43295.8|43275.8|43313.3|43293.3|43328.3|43308.3|43285.8|43265.8|120
1759736400000|2025-10-06 07:40:00|43310.8|43290.8|43115.8|43095.8|43313.3|43293.3|43040.8|43020.8|984
1759736700000|2025-10-06 07:45:00|43118.3|43098.3|43000.8|42980.8|43130.8|43110.8|42980.8|42960.8|296
1759737000000|2025-10-06 07:50:00|42998.3|42978.3|42915.8|42895.8|43003.3|42983.3|42908.3|42888.3|235
1759737300000|2025-10-06 07:55:00|42913.3|42893.3|42855.8|42835.8|42920.8|42900.8|42810.8|42790.8|406
1759737600000|2025-10-06 08:00:00|42860.8|42840.8|42875.8|42855.8|42920.8|42900.8|42840.8|42820.8|440
1759737900000|2025-10-06 08:05:00|42878.3|42858.3|42933.3|42913.3|42960.8|42940.8|42865.8|42845.8|168
1759738200000|2025-10-06 08:10:00|42930.8|42910.8|42925.8|42905.8|42998.3|42978.3|42915.8|42895.8|97
1759738500000|2025-10-06 08:15:00|42923.3|42903.3|42910.8|42890.8|42925.8|42905.8|42873.3|42853.3|154
1759738800000|2025-10-06 08:20:00|42908.3|42888.3|42978.3|42958.3|42980.8|42960.8|42895.8|42875.8|123
1759739100000|2025-10-06 08:25:00|42975.8|42955.8|42975.8|42955.8|42978.3|42958.3|42935.8|42915.8|92
1759739400000|2025-10-06 08:30:00|42978.3|42958.3|43063.3|43043.3|43073.3|43053.3|42978.3|42958.3|121
1759739700000|2025-10-06 08:35:00|43060.8|43040.8|43070.8|43050.8|43098.3|43078.3|43060.8|43040.8|103
1759740000000|2025-10-06 08:40:00|43073.3|43053.3|43110.8|43090.8|43128.3|43108.3|43070.8|43050.8|67
1759740300000|2025-10-06 08:45:00|43113.3|43093.3|43115.8|43095.8|43128.3|43108.3|43093.3|43073.3|60
1759740600000|2025-10-06 08:50:00|43118.3|43098.3|43145.8|43125.8|43155.8|43135.8|43118.3|43098.3|98
1759740900000|2025-10-06 08:55:00|43148.3|43128.3|43160.8|43140.8|43178.3|43158.3|43145.8|43125.8|70
1759741200000|2025-10-06 09:00:00|43163.3|43143.3|43140.8|43120.8|43165.8|43145.8|43115.8|43095.8|87
1759741500000|2025-10-06 09:05:00|43143.3|43123.3|43143.3|43123.3|43148.3|43128.3|43115.8|43095.8|53
1759741800000|2025-10-06 09:10:00|43145.8|43125.8|43095.8|43075.8|43145.8|43125.8|43090.8|43070.8|42
1759742100000|2025-10-06 09:15:00|43098.3|43078.3|43095.8|43075.8|43110.8|43090.8|43088.3|43068.3|68
1759742400000|2025-10-06 09:20:00|43093.3|43073.3|43145.8|43125.8|43145.8|43125.8|43083.3|43063.3|56
1759742700000|2025-10-06 09:25:00|43143.3|43123.3|43145.8|43125.8|43155.8|43135.8|43133.3|43113.3|45
1759743000000|2025-10-06 09:30:00|43148.3|43128.3|43173.3|43153.3|43178.3|43158.3|43140.8|43120.8|84
1759743300000|2025-10-06 09:35:00|43175.8|43155.8|43155.8|43135.8|43195.8|43175.8|43155.8|43135.8|65
1759743600000|2025-10-06 09:40:00|43153.3|43133.3|43165.8|43145.8|43183.3|43163.3|43135.8|43115.8|31
1759743900000|2025-10-06 09:45:00|43163.3|43143.3|43160.8|43140.8|43163.3|43143.3|43135.8|43115.8|34
1759744200000|2025-10-06 09:50:00|43163.3|43143.3|43190.8|43170.8|43190.8|43170.8|43160.8|43140.8|29
1759744500000|2025-10-06 09:55:00|43188.3|43168.3|43175.8|43155.8|43188.3|43168.3|43170.8|43150.8|8
1759744800000|2025-10-06 10:00:00|43173.3|43153.3|43190.8|43170.8|43193.3|43173.3|43168.3|43148.3|37
1759745100000|2025-10-06 10:05:00|43188.3|43168.3|43195.8|43175.8|43203.3|43183.3|43168.3|43148.3|33
1759745400000|2025-10-06 10:10:00|43198.3|43178.3|43195.8|43175.8|43213.3|43193.3|43188.3|43168.3|35
1759745700000|2025-10-06 10:15:00|43198.3|43178.3|43195.8|43175.8|43200.8|43180.8|43183.3|43163.3|27
1759746000000|2025-10-06 10:20:00|43193.3|43173.3|43208.3|43188.3|43208.3|43188.3|43188.3|43168.3|21
1759746300000|2025-10-06 10:25:00|43205.8|43185.8|43188.3|43168.3|43208.3|43188.3|43183.3|43163.3|55
1759746600000|2025-10-06 10:30:00|43185.8|43165.8|43190.8|43170.8|43195.8|43175.8|43173.3|43153.3|58
1759746900000|2025-10-06 10:35:00|43193.3|43173.3|43183.3|43163.3|43193.3|43173.3|43168.3|43148.3|23
1759747200000|2025-10-06 10:40:00|43180.8|43160.8|43185.8|43165.8|43190.8|43170.8|43168.3|43148.3|30
1759747500000|2025-10-06 10:45:00|43188.3|43168.3|43173.3|43153.3|43188.3|43168.3|43153.3|43133.3|60
1759747800000|2025-10-06 10:50:00|43170.8|43150.8|43188.3|43168.3|43205.8|43185.8|43165.8|43145.8|40
1759748100000|2025-10-06 10:55:00|43190.8|43170.8|43205.8|43185.8|43218.3|43198.3|43175.8|43155.8|49
1759748400000|2025-10-06 11:00:00|43208.3|43188.3|43215.8|43195.8|43253.3|43233.3|43205.8|43185.8|118
1759748700000|2025-10-06 11:05:00|43218.3|43198.3|43238.3|43218.3|43253.3|43233.3|43215.8|43195.8|68
1759749000000|2025-10-06 11:10:00|43240.8|43220.8|43238.3|43218.3|43253.3|43233.3|43228.3|43208.3|79
1759749300000|2025-10-06 11:15:00|43243.3|43223.3|43228.3|43208.3|43248.3|43228.3|43210.8|43190.8|57
1759749600000|2025-10-06 11:20:00|43225.8|43205.8|43228.3|43208.3|43238.3|43218.3|43223.3|43203.3|30
1759749900000|2025-10-06 11:25:00|43230.8|43210.8|43245.8|43225.8|43250.8|43230.8|43218.3|43198.3|45
1759750200000|2025-10-06 11:30:00|43248.3|43228.3|43280.8|43260.8|43283.3|43263.3|43238.3|43218.3|92
1759750500000|2025-10-06 11:35:00|43283.3|43263.3|43253.3|43233.3|43288.3|43268.3|43253.3|43233.3|25
1759750800000|2025-10-06 11:40:00|43255.8|43235.8|43238.3|43218.3|43260.8|43240.8|43228.3|43208.3|42
1759751100000|2025-10-06 11:45:00|43240.8|43220.8|43245.8|43225.8|43258.3|43238.3|43238.3|43218.3|20
1759751400000|2025-10-06 11:50:00|43243.3|43223.3|43230.8|43210.8|43245.8|43225.8|43228.3|43208.3|31
1759751700000|2025-10-06 11:55:00|43228.3|43208.3|43230.8|43210.8|43240.8|43220.8|43210.8|43190.8|20
1759752000000|2025-10-06 12:00:00|43228.3|43208.3|43238.3|43218.3|43238.3|43218.3|43205.8|43185.8|34
1759752300000|2025-10-06 12:05:00|43235.8|43215.8|43230.8|43210.8|43238.3|43218.3|43218.3|43198.3|28
1759752600000|2025-10-06 12:10:00|43228.3|43208.3|43215.8|43195.8|43235.8|43215.8|43210.8|43190.8|24
1759752900000|2025-10-06 12:15:00|43218.3|43198.3|43218.3|43198.3|43220.8|43200.8|43188.3|43168.3|35
1759753200000|2025-10-06 12:20:00|43220.8|43200.8|43213.3|43193.3|43223.3|43203.3|43205.8|43185.8|41
1759753500000|2025-10-06 12:25:00|43210.8|43190.8|43223.3|43203.3|43238.3|43218.3|43210.8|43190.8|44
1759753800000|2025-10-06 12:30:00|43220.8|43200.8|43238.3|43218.3|43238.3|43218.3|43213.3|43193.3|38
1759754100000|2025-10-06 12:35:00|43235.8|43215.8|43213.3|43193.3|43238.3|43218.3|43198.3|43178.3|11
1759754400000|2025-10-06 12:40:00|43215.8|43195.8|43210.8|43190.8|43220.8|43200.8|43203.3|43183.3|42
1759754700000|2025-10-06 12:45:00|43213.3|43193.3|43213.3|43193.3|43215.8|43195.8|43188.3|43168.3|48
1759755000000|2025-10-06 12:50:00|43215.8|43195.8|43240.8|43220.8|43240.8|43220.8|43193.3|43173.3|33
1759755300000|2025-10-06 12:55:00|43243.3|43223.3|43233.3|43213.3|43255.8|43235.8|43228.3|43208.3|24
1759755600000|2025-10-06 13:00:00|43235.8|43215.8|43250.8|43230.8|43253.3|43233.3|43223.3|43203.3|45
1759755900000|2025-10-06 13:05:00|43253.3|43233.3|43288.3|43268.3|43290.8|43270.8|43250.8|43230.8|78
1759756200000|2025-10-06 13:10:00|43285.8|43265.8|43293.3|43273.3|43295.8|43275.8|43273.3|43253.3|48
1759756500000|2025-10-06 13:15:00|43295.8|43275.8|43278.3|43258.3|43308.3|43288.3|43273.3|43253.3|57
1759756800000|2025-10-06 13:20:00|43280.8|43260.8|43280.8|43260.8|43295.8|43275.8|43273.3|43253.3|24
1759757100000|2025-10-06 13:25:00|43283.3|43263.3|43283.3|43263.3|43288.3|43268.3|43268.3|43248.3|39
1759757400000|2025-10-06 13:30:00|43285.8|43265.8|43305.8|43285.8|43313.3|43293.3|43278.3|43258.3|90
1759757700000|2025-10-06 13:35:00|43308.3|43288.3|43293.3|43273.3|43318.3|43298.3|43288.3|43268.3|90
1759758000000|2025-10-06 13:40:00|43295.8|43275.8|43248.3|43228.3|43300.8|43280.8|43228.3|43208.3|83
1759758300000|2025-10-06 13:45:00|43245.8|43225.8|43233.3|43213.3|43253.3|43233.3|43223.3|43203.3|56
1759758600000|2025-10-06 13:50:00|43235.8|43215.8|43193.3|43173.3|43238.3|43218.3|43180.8|43160.8|53
1759758900000|2025-10-06 13:55:00|43195.8|43175.8|43160.8|43140.8|43198.3|43178.3|43148.3|43128.3|87
1759759200000|2025-10-06 14:00:00|43155.8|43135.8|43130.8|43110.8|43173.3|43153.3|43105.8|43085.8|116
1759759500000|2025-10-06 14:05:00|43128.3|43108.3|43130.8|43110.8|43138.3|43118.3|43108.3|43088.3|58
1759759800000|2025-10-06 14:10:00|43133.3|43113.3|43158.3|43138.3|43158.3|43138.3|43100.8|43080.8|98
1759760100000|2025-10-06 14:15:00|43155.8|43135.8|43163.3|43143.3|43168.3|43148.3|43140.8|43120.8|75
1759760400000|2025-10-06 14:20:00|43165.8|43145.8|43138.3|43118.3|43175.8|43155.8|43130.8|43110.8|57
1759760700000|2025-10-06 14:25:00|43140.8|43120.8|43178.3|43158.3|43198.3|43178.3|43140.8|43120.8|42
1759761000000|2025-10-06 14:30:00|43180.8|43160.8|43193.3|43173.3|43205.8|43185.8|43175.8|43155.8|84
1759761300000|2025-10-06 14:35:00|43190.8|43170.8|43193.3|43173.3|43208.3|43188.3|43173.3|43153.3|43
1759761600000|2025-10-06 14:40:00|43190.8|43170.8|43175.8|43155.8|43190.8|43170.8|43163.3|43143.3|60
1759761900000|2025-10-06 14:45:00|43178.3|43158.3|43188.3|43168.3|43188.3|43168.3|43163.3|43143.3|56
1759762200000|2025-10-06 14:50:00|43185.8|43165.8|43205.8|43185.8|43260.8|43240.8|43173.3|43153.3|380
1759762500000|2025-10-06 14:55:00|43203.3|43183.3|43173.3|43153.3|43203.3|43183.3|43173.3|43153.3|60
1759762800000|2025-10-06 15:00:00|43175.8|43155.8|43140.8|43120.8|43188.3|43168.3|43138.3|43118.3|68
1759763100000|2025-10-06 15:05:00|43143.3|43123.3|43133.3|43113.3|43153.3|43133.3|43133.3|43113.3|68
1759763400000|2025-10-06 15:10:00|43135.8|43115.8|43128.3|43108.3|43145.8|43125.8|43123.3|43103.3|77
1759763700000|2025-10-06 15:15:00|43125.8|43105.8|43143.3|43123.3|43158.3|43138.3|43123.3|43103.3|93
1759764000000|2025-10-06 15:20:00|43145.8|43125.8|43155.8|43135.8|43160.8|43140.8|43133.3|43113.3|148
1759764300000|2025-10-06 15:25:00|43153.3|43133.3|43158.3|43138.3|43165.8|43145.8|43128.3|43108.3|170
1759764600000|2025-10-06 15:30:00|43160.8|43140.8|43155.8|43135.8|43165.8|43145.8|43123.3|43103.3|823
1759764900000|2025-10-06 15:35:00|43150.8|43130.8|43153.3|43133.3|43168.3|43148.3|43123.3|43103.3|105
1759765200000|2025-10-06 15:40:00|43150.8|43130.8|43153.3|43133.3|43158.3|43138.3|43143.3|43123.3|9
1759765500000|2025-10-06 15:45:00|43150.8|43130.8|43155.8|43135.8|43165.8|43145.8|43150.8|43130.8|503
1759765800000|2025-10-06 15:50:00|43160.8|43130.8|43165.8|43140.8|43170.8|43140.8|43155.8|43125.8|13
1759766100000|2025-10-06 15:55:00|43160.8|43135.8|43165.8|43140.8|43170.8|43145.8|43155.8|43125.8|12
1759766400000|2025-10-06 16:00:00|43170.8|43145.8|43180.8|43150.8|43195.8|43165.8|43165.8|43135.8|24
1759766700000|2025-10-06 16:05:00|43175.8|43155.8|43175.8|43145.8|43185.8|43160.8|43170.8|43145.8|3
1759767000000|2025-10-06 16:10:00|43170.8|43140.8|43175.8|43150.8|43180.8|43155.8|43160.8|43130.8|15
1759767300000|2025-10-06 16:15:00|43170.8|43145.8|43190.8|43165.8|43195.8|43170.8|43165.8|43140.8|22
1759767600000|2025-10-06 16:20:00|43185.8|43160.8|43200.8|43170.8|43210.8|43180.8|43185.8|43155.8|15
1759767900000|2025-10-06 16:25:00|43195.8|43175.8|43205.8|43175.8|43205.8|43180.8|43195.8|43165.8|5
1759768200000|2025-10-06 16:30:00|43200.8|43170.8|43195.8|43165.8|43200.8|43175.8|43195.8|43165.8|6
1759768500000|2025-10-06 16:35:00|43190.8|43160.8|43185.8|43160.8|43195.8|43165.8|43180.8|43155.8|11
1759768800000|2025-10-06 16:40:00|43190.8|43155.8|43190.8|43165.8|43200.8|43170.8|43185.8|43155.8|9
1759769100000|2025-10-06 16:45:00|43185.8|43160.8|43190.8|43160.8|43200.8|43170.8|43185.8|43160.8|3
1759769400000|2025-10-06 16:50:00|43195.8|43165.8|43200.8|43175.8|43205.8|43175.8|43190.8|43160.8|6
1759769700000|2025-10-06 16:55:00|43205.8|43170.8|43200.8|43175.8|43205.8|43175.8|43190.8|43160.8|258
1759770000000|2025-10-06 17:00:00|43195.8|43170.8|43200.8|43170.8|43200.8|43175.8|43190.8|43160.8|1
1759770300000|2025-10-06 17:05:00|43195.8|43165.8|43195.8|43170.8|43200.8|43175.8|43190.8|43160.8|1
1759770600000|2025-10-06 17:10:00|43200.8|43165.8|43205.8|43175.8|43210.8|43185.8|43200.8|43165.8|9
1759770900000|2025-10-06 17:15:00|43200.8|43180.8|43200.8|43175.8|43210.8|43185.8|43195.8|43170.8|10
1759771200000|2025-10-06 17:20:00|43205.8|43170.8|43230.8|43205.8|43230.8|43205.8|43200.8|43170.8|7
1759771500000|2025-10-06 17:25:00|43235.8|43200.8|43230.8|43200.8|43235.8|43210.8|43230.8|43200.8|5
1759771800000|2025-10-06 17:30:00|43225.8|43205.8|43225.8|43200.8|43230.8|43205.8|43215.8|43190.8|5
1759772100000|2025-10-06 17:35:00|43220.8|43195.8|43220.8|43195.8|43225.8|43195.8|43215.8|43185.8|1
1759772400000|2025-10-06 17:40:00|43225.8|43190.8|43210.8|43180.8|43225.8|43195.8|43205.8|43175.8|6
1759772700000|2025-10-06 17:45:00|43205.8|43185.8|43215.8|43190.8|43220.8|43190.8|43205.8|43175.8|16
1759773000000|2025-10-06 17:50:00|43210.8|43185.8|43215.8|43190.8|43220.8|43190.8|43210.8|43185.8|1
1759773300000|2025-10-06 17:55:00|43220.8|43185.8|43220.8|43190.8|43225.8|43195.8|43215.8|43185.8|4
1759773600000|2025-10-06 18:00:00|43215.8|43185.8|43215.8|43190.8|43220.8|43190.8|43205.8|43180.8|9
1759773900000|2025-10-06 18:05:00|43210.8|43185.8|43205.8|43180.8|43215.8|43190.8|43205.8|43175.8|2
1759774200000|2025-10-06 18:10:00|43200.8|43175.8|43195.8|43165.8|43205.8|43180.8|43195.8|43165.8|7
1759774500000|2025-10-06 18:15:00|43190.8|43160.8|43180.8|43155.8|43195.8|43165.8|43180.8|43150.8|2
1759774800000|2025-10-06 18:20:00|43175.8|43150.8|43180.8|43150.8|43180.8|43155.8|43175.8|43150.8|1
1759775100000|2025-10-06 18:25:00|43175.8|43155.8|43178.3|43158.3|43190.8|43160.8|43175.8|43150.8|3
1759775400000|2025-10-06 18:30:00|43180.8|43160.8|43180.8|43160.8|43183.3|43163.3|43178.3|43158.3|4
1759775700000|2025-10-06 18:35:00|43178.3|43158.3|43165.8|43145.8|43183.3|43163.3|43163.3|43143.3|4
1759776000000|2025-10-06 18:40:00|43163.3|43143.3|43168.3|43148.3|43175.8|43155.8|43158.3|43138.3|4
1759776300000|2025-10-06 18:45:00|43165.8|43145.8|43165.8|43145.8|43173.3|43153.3|43163.3|43143.3|6
1759776600000|2025-10-06 18:50:00|43163.3|43143.3|43168.3|43148.3|43168.3|43148.3|43158.3|43138.3|5
1759776900000|2025-10-06 18:55:00|43165.8|43145.8|43165.8|43145.8|43170.8|43150.8|43163.3|43143.3|4
1759777200000|2025-10-06 19:00:00|43163.3|43143.3|43148.3|43128.3|43165.8|43145.8|43148.3|43128.3|7
1759777500000|2025-10-06 19:05:00|43145.8|43125.8|43155.8|43135.8|43155.8|43135.8|43145.8|43125.8|14
1759777800000|2025-10-06 19:10:00|43153.3|43133.3|43148.3|43128.3|43155.8|43135.8|43148.3|43128.3|2
1759778100000|2025-10-06 19:15:00|43145.8|43125.8|43135.8|43115.8|43145.8|43125.8|43125.8|43105.8|12
1759778400000|2025-10-06 19:20:00|43133.3|43113.3|43133.3|43113.3|43135.8|43115.8|43130.8|43110.8|2
1759778700000|2025-10-06 19:25:00|43135.8|43115.8|43138.3|43118.3|43148.3|43128.3|43133.3|43113.3|10
1759779000000|2025-10-06 19:30:00|43140.8|43120.8|43153.3|43133.3|43153.3|43133.3|43133.3|43113.3|21
1759779300000|2025-10-06 19:35:00|43150.8|43130.8|43158.3|43138.3|43158.3|43138.3|43145.8|43125.8|10
1759779600000|2025-10-06 19:40:00|43160.8|43140.8|43148.3|43128.3|43163.3|43143.3|43143.3|43123.3|11
1759779900000|2025-10-06 19:45:00|43145.8|43125.8|43155.8|43135.8|43155.8|43135.8|43135.8|43115.8|14
1759780200000|2025-10-06 19:50:00|43153.3|43133.3|43135.8|43115.8|43158.3|43138.3|43135.8|43115.8|10
1759780500000|2025-10-06 19:55:00|43138.3|43118.3|43128.3|43108.3|43145.8|43125.8|43118.3|43098.3|36
1759780800000|2025-10-06 20:00:00|43127.6|43087.6|43136.7|43096.7|43142|43102|43123.2|43083.2|0
1759781100000|2025-10-06 20:05:00|43136|43096|43129.9|43089.9|43139|43099|43129.9|43089.9|0
1759781400000|2025-10-06 20:10:00|43130|43090|43132.9|43092.9|43133.7|43093.7|43124.6|43084.6|0
1759781700000|2025-10-06 20:15:00|43131.4|43091.4|43137.5|43097.5|43137.5|43097.5|43128.4|43088.4|0
1759782000000|2025-10-06 20:20:00|43136.7|43096.7|43133.7|43093.7|43138.2|43098.2|43132.2|43092.2|0
1759782300000|2025-10-06 20:25:00|43133.8|43093.8|43137.5|43097.5|43138.3|43098.3|43132.2|43092.2|0
1759782600000|2025-10-06 20:30:00|43137.4|43097.4|43138.2|43098.2|43143.5|43103.5|43136|43096|0
1759782900000|2025-10-06 20:35:00|43137.5|43097.5|43141.3|43101.3|43142.8|43102.8|43136.7|43096.7|0
1759783200000|2025-10-06 20:40:00|43142.8|43102.8|43141.2|43101.2|43148.5|43108.5|43139.7|43099.7|0
1759783500000|2025-10-06 20:45:00|43141.1|43101.1|43144.6|43104.6|43145.3|43105.3|43138.2|43098.2|0
1759783800000|2025-10-06 20:50:00|43144.5|43104.5|43145.3|43105.3|43146.1|43106.1|43142.3|43102.3|0
1759784100000|2025-10-06 20:55:00|43143.8|43103.8|43141.9|43101.9|43148.4|43108.4|43134.8|43094.8|0
1759784400000|2025-10-06 21:00:00|43141.8|43101.8|43141.1|43101.1|43142.6|43102.6|43140.4|43100.4|0
1759784700000|2025-10-06 21:05:00|43140.4|43100.4|43138.1|43098.1|43141.1|43101.1|43137.3|43097.3|0
1759785000000|2025-10-06 21:10:00|43138.8|43098.8|43139.6|43099.6|43141.1|43101.1|43135.1|43095.1|0
1759785300000|2025-10-06 21:15:00|43139.7|43099.7|43142.7|43102.7|43142.7|43102.7|43139.7|43099.7|0
1759785600000|2025-10-06 21:20:00|43144.9|43104.9|43142.7|43102.7|43144.9|43104.9|43140.4|43100.4|0
1759786200000|2025-10-06 21:30:00|43142.6|43102.6|43142.7|43102.7|43142.7|43102.7|43141.2|43101.2|0
1759786500000|2025-10-06 21:35:00|43142.6|43102.6|43142.8|43102.8|43142.8|43102.8|43141.1|43101.1|0
1759786800000|2025-10-06 21:40:00|43144.3|43104.3|43142|43102|43145|43105|43142|43102|0
1759787100000|2025-10-06 21:45:00|43142.1|43102.1|43139.8|43099.8|43145.8|43105.8|43139.8|43099.8|0
1759787400000|2025-10-06 21:50:00|43139.7|43099.7|43139.8|43099.8|43139.8|43099.8|43139|43099|0
1759787700000|2025-10-06 21:55:00|43139.7|43099.7|43140.5|43100.5|43144.3|43104.3|43139.7|43099.7|0
1759788000000|2025-10-06 22:00:00|43140.6|43100.6|43142.8|43102.8|43156.4|43116.4|43140.5|43100.5|0
1759788300000|2025-10-06 22:05:00|43142.7|43102.7|43151.1|43111.1|43151.1|43111.1|43139.8|43099.8|0
1759788600000|2025-10-06 22:10:00|43152.6|43112.6|43145|43105|43156.4|43116.4|43142.8|43102.8|0
1759788900000|2025-10-06 22:15:00|43145.1|43105.1|43147.3|43107.3|43148.1|43108.1|43145|43105|0
1759789200000|2025-10-06 22:20:00|43146.6|43106.6|43152.6|43112.6|43155.6|43115.6|43145.8|43105.8|0
1759789500000|2025-10-06 22:25:00|43153.4|43113.4|43142|43102|43154.1|43114.1|43141.3|43101.3|0
1759789800000|2025-10-06 22:30:00|43141.3|43101.3|43137.5|43097.5|43142.8|43102.8|43134.5|43094.5|0
1759790100000|2025-10-06 22:35:00|43136.7|43096.7|43123.9|43083.9|43136.7|43096.7|43121.6|43081.6|0
1759790400000|2025-10-06 22:40:00|43123.8|43083.8|43108.6|43068.6|43124.6|43084.6|43100.2|43060.2|0
1759790700000|2025-10-06 22:45:00|43108.5|43068.5|43112.3|43072.3|43114.6|43074.6|43102.5|43062.5|0
1759791000000|2025-10-06 22:50:00|43111.6|43071.6|43099.5|43059.5|43115.4|43075.4|43096.4|43056.4|0
1759791300000|2025-10-06 22:55:00|43098.7|43058.7|43079.8|43039.8|43098.7|43058.7|43073|43033|0
1759791600000|2025-10-06 23:00:00|43079.1|43039.1|43072.2|43032.2|43084.3|43044.3|43071.5|43031.5|0
1759791900000|2025-10-06 23:05:00|43071.5|43031.5|43075.3|43035.3|43078.3|43038.3|43063.9|43023.9|0
1759792200000|2025-10-06 23:10:00|43076|43036|43077.5|43037.5|43082.8|43042.8|43073.8|43033.8|0
1759792500000|2025-10-06 23:15:00|43076.8|43036.8|43084.3|43044.3|43084.3|43044.3|43074.5|43034.5|0
1759792800000|2025-10-06 23:20:00|43083.6|43043.6|43091.2|43051.2|43094.9|43054.9|43078.3|43038.3|0
1759793100000|2025-10-06 23:25:00|43091.1|43051.1|43083.6|43043.6|43092.7|43052.7|43083.6|43043.6|0
1759793400000|2025-10-06 23:30:00|43085.1|43045.1|43082.1|43042.1|43085.9|43045.9|43076.8|43036.8|0
1759793700000|2025-10-06 23:35:00|43082.8|43042.8|43091.9|43051.9|43094.2|43054.2|43079.8|43039.8|0
1759794000000|2025-10-06 23:40:00|43092|43052|43092.7|43052.7|43095.7|43055.7|43089.7|43049.7|0
1759794300000|2025-10-06 23:45:00|43091.9|43051.9|43089.7|43049.7|43094.2|43054.2|43083.6|43043.6|0
1759794600000|2025-10-06 23:50:00|43090.4|43050.4|43084.4|43044.4|43092.7|43052.7|43084.4|43044.4|0
1759794900000|2025-10-06 23:55:00|43084.3|43044.3|43078.3|43038.3|43084.4|43044.4|43075.3|43035.3|0
1759795200000|2025-10-07 00:00:00|43077.5|43037.5|43069.5|43029.5|43085.9|43045.9|43064.1|43024.1|0
1759795500000|2025-10-07 00:05:00|43070.2|43030.2|43065.7|43025.7|43071.7|43031.7|43062.6|43022.6|0
1759795800000|2025-10-07 00:10:00|43067.2|43027.2|43064.2|43024.2|43067.2|43027.2|43053.6|43013.6|0
1759796100000|2025-10-07 00:15:00|43064.1|43024.1|43107.8|43067.8|43114.9|43074.9|43063.4|43023.4|0
1759796400000|2025-10-07 00:20:00|43107.7|43067.7|43107.7|43067.7|43115.2|43075.2|43100.3|43060.3|0
1759796700000|2025-10-07 00:25:00|43111.4|43071.4|43107.5|43067.5|43115.1|43075.1|43107.4|43067.4|0
1759797000000|2025-10-07 00:30:00|43107.6|43067.6|43100|43060|43115.1|43075.1|43092.6|43052.6|0
1759797300000|2025-10-07 00:35:00|43100.1|43060.1|43114.7|43074.7|43122.3|43082.3|43100|43060|0
1759797600000|2025-10-07 00:40:00|43114.8|43074.8|43129.5|43089.5|43144.4|43104.4|43114.8|43074.8|0
1759797900000|2025-10-07 00:45:00|43129.6|43089.6|43122|43082|43133.2|43093.2|43114.6|43074.6|0
1759798200000|2025-10-07 00:50:00|43121.9|43081.9|43136.9|43096.9|43136.9|43096.9|43114.5|43074.5|0
1759798500000|2025-10-07 00:55:00|43137|43097|43122.2|43082.2|43144.3|43104.3|43122.1|43082.1|0
1759798800000|2025-10-07 01:00:00|43129.5|43089.5|43111.1|43071.1|43129.6|43089.6|43107.4|43067.4|0
1759799100000|2025-10-07 01:05:00|43107.4|43067.4|43129.6|43089.6|43140.7|43100.7|43107.4|43067.4|0
1759799400000|2025-10-07 01:10:00|43137|43097|43133.2|43093.2|43137|43097|43129.4|43089.4|0
1759799700000|2025-10-07 01:15:00|43136.9|43096.9|43129.4|43089.4|43137|43097|43121.9|43081.9|0
1759800000000|2025-10-07 01:20:00|43133.1|43093.1|43147.9|43107.9|43151.5|43111.5|43129.2|43089.2|0
1759800300000|2025-10-07 01:25:00|43151.6|43111.6|43151.8|43111.8|43159.2|43119.2|43144.2|43104.2|0
1759800600000|2025-10-07 01:30:00|43151.7|43111.7|43144.4|43104.4|43151.8|43111.8|43144.3|43104.3|0
1759800900000|2025-10-07 01:35:00|43144.3|43104.3|43129.6|43089.6|43144.4|43104.4|43122.2|43082.2|0
1759801200000|2025-10-07 01:40:00|43122.3|43082.3|43122.3|43082.3|43129.7|43089.7|43114.9|43074.9|0
1759801500000|2025-10-07 01:45:00|43122.4|43082.4|43126|43086|43129.8|43089.8|43122.3|43082.3|0
1759801800000|2025-10-07 01:50:00|43129.7|43089.7|43137.2|43097.2|43144.5|43104.5|43122.2|43082.2|0
1759802100000|2025-10-07 01:55:00|43137.1|43097.1|43141|43101|43144.7|43104.7|43137.1|43097.1|0
1759802400000|2025-10-07 02:00:00|43137.3|43097.3|43122.6|43082.6|43144.7|43104.7|43122.6|43082.6|0
1759802700000|2025-10-07 02:05:00|43130|43090|43130.1|43090.1|43137.5|43097.5|43122.6|43082.6|0
1759803000000|2025-10-07 02:10:00|43130|43090|43130.2|43090.2|43130.2|43090.2|43122.7|43082.7|0
1759803300000|2025-10-07 02:15:00|43130.3|43090.3|43122.5|43082.5|43130.3|43090.3|43122.5|43082.5|0
1759803600000|2025-10-07 02:20:00|43122.4|43082.4|43118.7|43078.7|43129.9|43089.9|43115|43075|0
1759803900000|2025-10-07 02:25:00|43122.4|43082.4|43122.5|43082.5|43126.1|43086.1|43115|43075|0
1759804200000|2025-10-07 02:30:00|43126.2|43086.2|43122.5|43082.5|43126.3|43086.3|43122.5|43082.5|0
1759804500000|2025-10-07 02:35:00|43122.6|43082.6|43126.2|43086.2|43130|43090|43122.5|43082.5|0
1759804800000|2025-10-07 02:40:00|43129.9|43089.9|43122.4|43082.4|43130|43090|43122.4|43082.4|0
1759805100000|2025-10-07 02:45:00|43122.5|43082.5|43118.8|43078.8|43122.5|43082.5|43118.8|43078.8|0
1759805400000|2025-10-07 02:50:00|43122.5|43082.5|43115.1|43075.1|43122.5|43082.5|43115.1|43075.1|0
1759805700000|2025-10-07 02:55:00|43115.2|43075.2|43107.9|43067.9|43115.3|43075.3|43107.9|43067.9|0
1759806000000|2025-10-07 03:00:00|43108|43068|43107.8|43067.8|43108|43068|43107.8|43067.8|0
1759806300000|2025-10-07 03:05:00|43107.9|43067.9|43100.4|43060.4|43107.9|43067.9|43100.4|43060.4|0
1759806600000|2025-10-07 03:10:00|43100.3|43060.3|43115.4|43075.4|43115.4|43075.4|43100.3|43060.3|0
1759806900000|2025-10-07 03:15:00|43115.5|43075.5|43119.2|43079.2|43122.8|43082.8|43115.3|43075.3|0
1759807200000|2025-10-07 03:20:00|43119.1|43079.1|43115.5|43075.5|43123|43083|43115.4|43075.4|0
1759807500000|2025-10-07 03:25:00|43119.2|43079.2|43115.5|43075.5|43119.2|43079.2|43115.4|43075.4|0
1759807800000|2025-10-07 03:30:00|43115.4|43075.4|43100.5|43060.5|43115.5|43075.5|43100.4|43060.4|0
1759808100000|2025-10-07 03:35:00|43100.4|43060.4|43108|43068|43108|43068|43100.4|43060.4|0
1759808400000|2025-10-07 03:40:00|43111.7|43071.7|43119.2|43079.2|43122.9|43082.9|43108|43068|0
1759808700000|2025-10-07 03:45:00|43122.9|43082.9|43115.5|43075.5|43122.9|43082.9|43115.4|43075.4|0
1759809000000|2025-10-07 03:50:00|43115.6|43075.6|43115.5|43075.5|43119.2|43079.2|43115.5|43075.5|0
1759809300000|2025-10-07 03:55:00|43119.2|43079.2|43115.5|43075.5|43119.3|43079.3|43108.1|43068.1|0
1759809600000|2025-10-07 04:00:00|43115.4|43075.4|43115.6|43075.6|43115.6|43075.6|43108.1|43068.1|0
1759809900000|2025-10-07 04:05:00|43123|43083|43123|43083|43123.1|43083.1|43115.7|43075.7|0
1759810200000|2025-10-07 04:10:00|43123.1|43083.1|43130.7|43090.7|43130.8|43090.8|43123.1|43083.1|0
1759810500000|2025-10-07 04:15:00|43130.6|43090.6|43123.3|43083.3|43130.6|43090.6|43123.1|43083.1|0
1759810800000|2025-10-07 04:20:00|43130.7|43090.7|43130.7|43090.7|43130.8|43090.8|43130.7|43090.7|0
1759811100000|2025-10-07 04:25:00|43130.6|43090.6|43130.8|43090.8|43130.8|43090.8|43130.6|43090.6|0
1759811400000|2025-10-07 04:30:00|43130.7|43090.7|43130.8|43090.8|43138.3|43098.3|43130.7|43090.7|0
1759811700000|2025-10-07 04:35:00|43130.7|43090.7|43115.9|43075.9|43130.7|43090.7|43115.9|43075.9|0
1759812000000|2025-10-07 04:40:00|43119.6|43079.6|43108.5|43068.5|43119.6|43079.6|43108.5|43068.5|0
1759812300000|2025-10-07 04:45:00|43108.4|43068.4|43115.9|43075.9|43115.9|43075.9|43108.4|43068.4|0
1759812600000|2025-10-07 04:50:00|43116|43076|43123.4|43083.4|43123.4|43083.4|43115.9|43075.9|0
1759812900000|2025-10-07 04:55:00|43123.5|43083.5|43108.7|43068.7|43123.5|43083.5|43108.7|43068.7|0
1759813200000|2025-10-07 05:00:00|43105|43065|43079.1|43039.1|43105.1|43065.1|43079.1|43039.1|0
1759813500000|2025-10-07 05:05:00|43079|43039|43086.4|43046.4|43097.4|43057.4|43071.5|43031.5|0
1759813800000|2025-10-07 05:10:00|43086.5|43046.5|43093.8|43053.8|43093.9|43053.9|43086.4|43046.4|0
1759814100000|2025-10-07 05:15:00|43086.5|43046.5|43086.4|43046.4|43093.9|43053.9|43079.1|43039.1|0
1759814400000|2025-10-07 05:20:00|43086.3|43046.3|43093.9|43053.9|43094|43054|43086.3|43046.3|0
1759814700000|2025-10-07 05:25:00|43094|43054|43101.8|43061.8|43109.2|43069.2|43093.9|43053.9|0
1759815000000|2025-10-07 05:30:00|43109.2|43069.2|43101.9|43061.9|43116.5|43076.5|43101.8|43061.8|0
1759815300000|2025-10-07 05:35:00|43101.8|43061.8|43109.2|43069.2|43109.3|43069.3|43101.8|43061.8|0
1759815600000|2025-10-07 05:40:00|43116.6|43076.6|43131.4|43091.4|43131.4|43091.4|43116.5|43076.5|0
1759815900000|2025-10-07 05:45:00|43124|43084|43109.1|43069.1|43131.4|43091.4|43109.1|43069.1|0
1759816200000|2025-10-07 05:50:00|43109|43069|43086.8|43046.8|43109.1|43069.1|43086.8|43046.8|0
1759816500000|2025-10-07 05:55:00|43090.5|43050.5|43086.7|43046.7|43101.4|43061.4|43086.7|43046.7|0
1759816800000|2025-10-07 06:00:00|43068.1|43048.1|43093.1|43073.1|43095.6|43075.6|43055.6|43035.6|12
1759817100000|2025-10-07 06:05:00|43098.1|43078.1|43085.6|43065.6|43105.6|43085.6|43083.1|43063.1|11
1759817400000|2025-10-07 06:10:00|43083.1|43063.1|43085.6|43065.6|43100.6|43080.6|43080.6|43060.6|4
1759817700000|2025-10-07 06:15:00|43083.1|43063.1|43083.1|43063.1|43088.1|43068.1|43073.1|43053.1|4
1759818000000|2025-10-07 06:20:00|43085.6|43065.6|43063.1|43043.1|43088.1|43068.1|43055.6|43035.6|10
1759818300000|2025-10-07 06:25:00|43060.6|43040.6|43018.1|42998.1|43063.1|43043.1|43005.6|42985.6|38
1759818600000|2025-10-07 06:30:00|43015.6|42995.6|43033.1|43013.1|43035.6|43015.6|42993.1|42973.1|29
1759818900000|2025-10-07 06:35:00|43035.6|43015.6|43033.1|43013.1|43043.1|43023.1|43028.1|43008.1|6
1759819200000|2025-10-07 06:40:00|43030.6|43010.6|43050.6|43030.6|43055.6|43035.6|43018.1|42998.1|18
1759819500000|2025-10-07 06:45:00|43053.1|43033.1|43075.6|43055.6|43080.6|43060.6|43048.1|43028.1|1
1759819800000|2025-10-07 06:50:00|43078.1|43058.1|43080.6|43060.6|43088.1|43068.1|43075.6|43055.6|10
1759820100000|2025-10-07 06:55:00|43078.1|43058.1|43083.1|43063.1|43113.1|43093.1|43065.6|43045.6|63
1759820400000|2025-10-07 07:00:00|43085.6|43065.6|43035.6|43015.6|43110.6|43090.6|43000.6|42980.6|302
1759820700000|2025-10-07 07:05:00|43038.1|43018.1|43030.6|43010.6|43048.1|43028.1|43005.6|42985.6|120
1759821000000|2025-10-07 07:10:00|43028.1|43008.1|43048.1|43028.1|43073.1|43053.1|43025.6|43005.6|122
1759821300000|2025-10-07 07:15:00|43045.6|43025.6|43038.1|43018.1|43083.1|43063.1|43025.6|43005.6|521
1759821600000|2025-10-07 07:20:00|43035.6|43015.6|43030.6|43010.6|43043.1|43023.1|42963.1|42943.1|156
1759821900000|2025-10-07 07:25:00|43033.1|43013.1|43018.1|42998.1|43035.6|43015.6|43000.6|42980.6|71
1759822200000|2025-10-07 07:30:00|43020.6|43000.6|43068.1|43048.1|43085.6|43065.6|43010.6|42990.6|121
1759822500000|2025-10-07 07:35:00|43065.6|43045.6|43040.6|43020.6|43085.6|43065.6|43038.1|43018.1|74
1759822800000|2025-10-07 07:40:00|43043.1|43023.1|43038.1|43018.1|43045.6|43025.6|43010.6|42990.6|115
1759823100000|2025-10-07 07:45:00|43035.6|43015.6|43065.6|43045.6|43078.1|43058.1|43030.6|43010.6|69
1759823400000|2025-10-07 07:50:00|43068.1|43048.1|43085.6|43065.6|43105.6|43085.6|43063.1|43043.1|59
1759823700000|2025-10-07 07:55:00|43088.1|43068.1|43083.1|43063.1|43113.1|43093.1|43068.1|43048.1|59
1759824000000|2025-10-07 08:00:00|43085.6|43065.6|43085.6|43065.6|43093.1|43073.1|43063.1|43043.1|59
1759824300000|2025-10-07 08:05:00|43088.1|43068.1|43113.1|43093.1|43113.1|43093.1|43075.6|43055.6|75
1759824600000|2025-10-07 08:10:00|43110.6|43090.6|43113.1|43093.1|43125.6|43105.6|43098.1|43078.1|63
1759824900000|2025-10-07 08:15:00|43115.6|43095.6|43135.6|43115.6|43160.6|43140.6|43115.6|43095.6|85
1759825200000|2025-10-07 08:20:00|43130.6|43110.6|43125.6|43105.6|43140.6|43120.6|43100.6|43080.6|51
1759825500000|2025-10-07 08:25:00|43128.1|43108.1|43093.1|43073.1|43130.6|43110.6|43090.6|43070.6|62
1759825800000|2025-10-07 08:30:00|43095.6|43075.6|43110.6|43090.6|43115.6|43095.6|43085.6|43065.6|66
1759826100000|2025-10-07 08:35:00|43113.1|43093.1|43145.6|43125.6|43150.6|43130.6|43110.6|43090.6|56
1759826400000|2025-10-07 08:40:00|43143.1|43123.1|43150.6|43130.6|43160.6|43140.6|43135.6|43115.6|57
1759826700000|2025-10-07 08:45:00|43148.1|43128.1|43168.1|43148.1|43193.1|43173.1|43145.6|43125.6|67
1759827000000|2025-10-07 08:50:00|43165.6|43145.6|43185.6|43165.6|43193.1|43173.1|43153.1|43133.1|47
1759827300000|2025-10-07 08:55:00|43188.1|43168.1|43205.6|43185.6|43205.6|43185.6|43170.6|43150.6|70
1759827600000|2025-10-07 09:00:00|43210.6|43190.6|43225.6|43205.6|43245.6|43225.6|43205.6|43185.6|107
1759827900000|2025-10-07 09:05:00|43228.1|43208.1|43225.6|43205.6|43233.1|43213.1|43200.6|43180.6|60
1759828200000|2025-10-07 09:10:00|43228.1|43208.1|43235.6|43215.6|43268.1|43248.1|43228.1|43208.1|110
1759828500000|2025-10-07 09:15:00|43233.1|43213.1|43205.6|43185.6|43235.6|43215.6|43203.1|43183.1|39
1759828800000|2025-10-07 09:20:00|43208.1|43188.1|43213.1|43193.1|43228.1|43208.1|43200.6|43180.6|42
1759829100000|2025-10-07 09:25:00|43215.6|43195.6|43223.1|43203.1|43230.6|43210.6|43205.6|43185.6|29
1759829400000|2025-10-07 09:30:00|43225.6|43205.6|43205.6|43185.6|43225.6|43205.6|43188.1|43168.1|44
1759829700000|2025-10-07 09:35:00|43208.1|43188.1|43220.6|43200.6|43225.6|43205.6|43205.6|43185.6|32
1759830000000|2025-10-07 09:40:00|43218.1|43198.1|43210.6|43190.6|43223.1|43203.1|43208.1|43188.1|16
1759830300000|2025-10-07 09:45:00|43208.1|43188.1|43225.6|43205.6|43235.6|43215.6|43200.6|43180.6|51
1759830600000|2025-10-07 09:50:00|43228.1|43208.1|43230.6|43210.6|43245.6|43225.6|43223.1|43203.1|53
1759830900000|2025-10-07 09:55:00|43228.1|43208.1|43253.1|43233.1|43258.1|43238.1|43225.6|43205.6|70
1759831200000|2025-10-07 10:00:00|43255.6|43235.6|43258.1|43238.1|43265.6|43245.6|43245.6|43225.6|76
1759831500000|2025-10-07 10:05:00|43260.6|43240.6|43270.6|43250.6|43275.6|43255.6|43248.1|43228.1|47
1759831800000|2025-10-07 10:10:00|43273.1|43253.1|43268.1|43248.1|43273.1|43253.1|43248.1|43228.1|62
1759832100000|2025-10-07 10:15:00|43270.6|43250.6|43273.1|43253.1|43275.6|43255.6|43255.6|43235.6|34
1759832400000|2025-10-07 10:20:00|43275.6|43255.6|43300.6|43280.6|43310.6|43290.6|43265.6|43245.6|118
1759832700000|2025-10-07 10:25:00|43303.1|43283.1|43333.1|43313.1|43335.6|43315.6|43303.1|43283.1|60
1759833000000|2025-10-07 10:30:00|43330.6|43310.6|43340.6|43320.6|43345.6|43325.6|43325.6|43305.6|85
1759833300000|2025-10-07 10:35:00|43343.1|43323.1|43345.6|43325.6|43350.6|43330.6|43333.1|43313.1|79
1759833600000|2025-10-07 10:40:00|43340.6|43320.6|43310.6|43290.6|43348.1|43328.1|43305.6|43285.6|135
1759833900000|2025-10-07 10:45:00|43313.1|43293.1|43335.6|43315.6|43335.6|43315.6|43300.6|43280.6|40
1759834200000|2025-10-07 10:50:00|43338.1|43318.1|43403.1|43383.1|43408.1|43388.1|43325.6|43305.6|215
1759834500000|2025-10-07 10:55:00|43405.6|43385.6|43380.6|43360.6|43405.6|43385.6|43380.6|43360.6|108
1759834800000|2025-10-07 11:00:00|43383.1|43363.1|43403.1|43383.1|43405.6|43385.6|43368.1|43348.1|110
1759835100000|2025-10-07 11:05:00|43405.6|43385.6|43395.6|43375.6|43420.6|43400.6|43395.6|43375.6|112
1759835400000|2025-10-07 11:10:00|43399.4|43379.4|43391.9|43371.9|43409.4|43389.4|43386.9|43366.9|55
1759835700000|2025-10-07 11:15:00|43389.4|43369.4|43369.4|43349.4|43389.4|43369.4|43359.4|43339.4|55
1759836000000|2025-10-07 11:20:00|43371.5|43351.5|43359|43339|43376.5|43356.5|43356.5|43336.5|53
1759836300000|2025-10-07 11:25:00|43361.5|43341.5|43366.5|43346.5|43376.5|43356.5|43359|43339|23
1759836600000|2025-10-07 11:30:00|43365.4|43345.4|43382.9|43362.9|43385.4|43365.4|43365.4|43345.4|42
1759836900000|2025-10-07 11:35:00|43385.4|43365.4|43345.4|43325.4|43385.4|43365.4|43345.4|43325.4|52
1759837200000|2025-10-07 11:40:00|43347|43327|43337|43317|43354.5|43334.5|43337|43317|21
1759837500000|2025-10-07 11:45:00|43339.5|43319.5|43334.5|43314.5|43352|43332|43327|43307|27
1759837800000|2025-10-07 11:50:00|43334.2|43314.2|43331.7|43311.7|43346.7|43326.7|43329.2|43309.2|27
1759838100000|2025-10-07 11:55:00|43329.2|43309.2|43341.7|43321.7|43349.2|43329.2|43321.7|43301.7|47
1759838400000|2025-10-07 12:00:00|43341.2|43321.2|43351.2|43331.2|43356.2|43336.2|43331.2|43311.2|32
1759838700000|2025-10-07 12:05:00|43348.7|43328.7|43328.7|43308.7|43348.7|43328.7|43321.2|43301.2|49
1759839000000|2025-10-07 12:10:00|43327.6|43307.6|43340.1|43320.1|43342.6|43322.6|43320.1|43300.1|26
1759839300000|2025-10-07 12:15:00|43342.6|43322.6|43312.6|43292.6|43347.6|43327.6|43312.6|43292.6|48
1759839600000|2025-10-07 12:20:00|43314|43294|43311.5|43291.5|43326.5|43306.5|43306.5|43286.5|40
1759839900000|2025-10-07 12:25:00|43309|43289|43294|43274|43309|43289|43279|43259|66
1759840200000|2025-10-07 12:30:00|43295|43275|43302.5|43282.5|43307.5|43287.5|43282.5|43262.5|29
1759840500000|2025-10-07 12:35:00|43300|43280|43277.5|43257.5|43312.5|43292.5|43277.5|43257.5|65
1759840800000|2025-10-07 12:40:00|43277.1|43257.1|43272.1|43252.1|43284.6|43264.6|43262.1|43242.1|29
1759841100000|2025-10-07 12:45:00|43269.6|43249.6|43244.6|43224.6|43272.1|43252.1|43234.6|43214.6|38
1759841400000|2025-10-07 12:50:00|43247.3|43227.3|43267.3|43247.3|43274.8|43254.8|43229.8|43209.8|57
1759841700000|2025-10-07 12:55:00|43269.8|43249.8|43279.8|43259.8|43299.8|43279.8|43259.8|43239.8|60
1759842000000|2025-10-07 13:00:00|43277.9|43257.9|43292.9|43272.9|43295.4|43275.4|43262.9|43242.9|38
1759842300000|2025-10-07 13:05:00|43290.4|43270.4|43265.4|43245.4|43290.4|43270.4|43260.4|43240.4|29
1759842600000|2025-10-07 13:10:00|43264.7|43244.7|43247.2|43227.2|43267.2|43247.2|43242.2|43222.2|40
1759842900000|2025-10-07 13:15:00|43244.7|43224.7|43249.7|43229.7|43257.2|43237.2|43222.2|43202.2|66
1759843200000|2025-10-07 13:20:00|43251.2|43231.2|43233.7|43213.7|43251.2|43231.2|43226.2|43206.2|32
1759843500000|2025-10-07 13:25:00|43231.2|43211.2|43228.7|43208.7|43243.7|43223.7|43218.7|43198.7|53
1759843800000|2025-10-07 13:30:00|43227.5|43207.5|43260|43240|43270|43250|43227.5|43207.5|101
1759844100000|2025-10-07 13:35:00|43257.5|43237.5|43200|43180|43260|43240|43197.5|43177.5|61
1759844400000|2025-10-07 13:40:00|43199.7|43179.7|43222.2|43202.2|43227.2|43207.2|43192.2|43172.2|66
1759844700000|2025-10-07 13:45:00|43227.2|43207.2|43182.2|43162.2|43227.2|43207.2|43177.2|43157.2|80
1759845000000|2025-10-07 13:50:00|43182.5|43162.5|43187.5|43167.5|43192.5|43172.5|43162.5|43142.5|78
1759845300000|2025-10-07 13:55:00|43190|43170|43170|43150|43192.5|43172.5|43167.5|43147.5|67
1759845600000|2025-10-07 14:00:00|43170.3|43150.3|43117.8|43097.8|43170.3|43150.3|43110.3|43090.3|138
1759845900000|2025-10-07 14:05:00|43115.3|43095.3|43107.8|43087.8|43117.8|43097.8|43090.3|43070.3|77
1759846200000|2025-10-07 14:10:00|43108.9|43088.9|43068.9|43048.9|43113.9|43093.9|43066.4|43046.4|73
1759846500000|2025-10-07 14:15:00|43071.4|43051.4|43111.4|43091.4|43111.4|43091.4|43068.9|43048.9|76
1759846800000|2025-10-07 14:20:00|43111.2|43091.2|43121.2|43101.2|43128.7|43108.7|43103.7|43083.7|108
1759847100000|2025-10-07 14:25:00|43123.7|43103.7|43136.2|43116.2|43138.7|43118.7|43113.7|43093.7|73
1759847400000|2025-10-07 14:30:00|43134.9|43114.9|43152.4|43132.4|43157.4|43137.4|43134.9|43114.9|59
1759847700000|2025-10-07 14:35:00|43154.9|43134.9|43154.9|43134.9|43164.9|43144.9|43137.4|43117.4|86
1759848000000|2025-10-07 14:40:00|43154.5|43134.5|43112|43092|43157|43137|43107|43087|341
1759848300000|2025-10-07 14:45:00|43114.5|43094.5|43094.5|43074.5|43124.5|43104.5|43087|43067|67
1759848600000|2025-10-07 14:50:00|43097|43077|43119.5|43099.5|43129.5|43109.5|43094.5|43074.5|60
1759848900000|2025-10-07 14:55:00|43117|43097|43142|43122|43144.5|43124.5|43109.5|43089.5|67
1759849200000|2025-10-07 15:00:00|43141.6|43121.6|43136.6|43116.6|43154.1|43134.1|43109.1|43089.1|68
1759849500000|2025-10-07 15:05:00|43134.1|43114.1|43079.1|43059.1|43144.1|43124.1|43076.6|43056.6|117
1759849800000|2025-10-07 15:10:00|43079.2|43059.2|43089.2|43069.2|43111.7|43091.7|43074.2|43054.2|96
1759850100000|2025-10-07 15:15:00|43086.7|43066.7|43094.2|43074.2|43104.2|43084.2|43079.2|43059.2|89
1759850400000|2025-10-07 15:20:00|43091.7|43071.7|43116.7|43096.7|43121.7|43101.7|43091.7|43071.7|125
1759850700000|2025-10-07 15:25:00|43111.7|43091.7|43109.2|43089.2|43121.7|43101.7|43096.7|43076.7|671
1759851000000|2025-10-07 15:30:00|43106.7|43086.7|43079.2|43059.2|43111.7|43091.7|43074.2|43054.2|291
1759851300000|2025-10-07 15:35:00|43084.2|43064.2|43076.7|43056.7|43116.7|43096.7|43049.2|43029.2|203
1759851600000|2025-10-07 15:40:00|43074.2|43054.2|43081.7|43061.7|43111.7|43091.7|43064.2|43044.2|52
1759851900000|2025-10-07 15:45:00|43079.2|43059.2|43071.7|43051.7|43084.2|43064.2|43061.7|43041.7|26
1759852200000|2025-10-07 15:50:00|43074.2|43049.2|43064.2|43039.2|43084.2|43059.2|43059.2|43034.2|28
1759852500000|2025-10-07 15:55:00|43069.2|43044.2|43069.2|43044.2|43084.2|43059.2|43059.2|43034.2|18
1759852800000|2025-10-07 16:00:00|43074.2|43049.2|43089.2|43059.2|43099.2|43074.2|43069.2|43044.2|19
1759853100000|2025-10-07 16:05:00|43094.2|43064.2|43064.2|43034.2|43099.2|43074.2|43054.2|43024.2|25
1759853400000|2025-10-07 16:10:00|43069.2|43039.2|43059.2|43029.2|43074.2|43049.2|43054.2|43029.2|4
1759853700000|2025-10-07 16:15:00|43054.2|43034.2|43034.2|43009.2|43064.2|43039.2|43034.2|43009.2|24
1759854000000|2025-10-07 16:20:00|43039.2|43014.2|43029.2|43004.2|43049.2|43024.2|43014.2|42989.2|62
1759854300000|2025-10-07 16:25:00|43034.2|43009.2|43054.2|43024.2|43069.2|43044.2|43034.2|43009.2|22
1759854600000|2025-10-07 16:30:00|43059.2|43029.2|43094.2|43069.2|43094.2|43069.2|43059.2|43029.2|3
1759854900000|2025-10-07 16:35:00|43089.2|43064.2|43109.2|43084.2|43114.2|43084.2|43089.2|43064.2|16
1759855200000|2025-10-07 16:40:00|43114.2|43089.2|43099.2|43074.2|43119.2|43089.2|43094.2|43069.2|11
1759855500000|2025-10-07 16:45:00|43104.2|43079.2|43084.2|43059.2|43109.2|43079.2|43084.2|43054.2|9
1759855800000|2025-10-07 16:50:00|43079.2|43054.2|43064.2|43034.2|43089.2|43064.2|43059.2|43034.2|7
1759856100000|2025-10-07 16:55:00|43069.2|43039.2|43079.2|43049.2|43084.2|43054.2|43064.2|43034.2|9
1759856400000|2025-10-07 17:00:00|43074.2|43054.2|43099.2|43074.2|43104.2|43074.2|43074.2|43049.2|12
1759856700000|2025-10-07 17:05:00|43094.2|43069.2|43104.2|43079.2|43104.2|43079.2|43079.2|43054.2|5
1759857000000|2025-10-07 17:10:00|43109.2|43084.2|43104.2|43074.2|43114.2|43089.2|43094.2|43069.2|5
1759857300000|2025-10-07 17:15:00|43109.2|43079.2|43104.2|43074.2|43109.2|43079.2|43094.2|43064.2|3
1759857600000|2025-10-07 17:20:00|43099.2|43079.2|43104.2|43074.2|43104.2|43079.2|43099.2|43069.2|2
1759857900000|2025-10-07 17:25:00|43099.2|43069.2|43079.2|43054.2|43104.2|43069.2|43079.2|43049.2|6
1759858200000|2025-10-07 17:30:00|43074.2|43049.2|43069.2|43044.2|43079.2|43054.2|43069.2|43039.2|4
1759858500000|2025-10-07 17:35:00|43074.2|43039.2|43074.2|43049.2|43079.2|43049.2|43059.2|43034.2|10
1759858800000|2025-10-07 17:40:00|43079.2|43054.2|43084.2|43054.2|43084.2|43054.2|43059.2|43034.2|3
1759859100000|2025-10-07 17:45:00|43079.2|43049.2|43099.2|43074.2|43099.2|43074.2|43079.2|43049.2|3
1759859400000|2025-10-07 17:50:00|43104.2|43069.2|43069.2|43039.2|43104.2|43069.2|43064.2|43034.2|8
1759859700000|2025-10-07 17:55:00|43064.2|43034.2|43054.2|43029.2|43069.2|43044.2|43054.2|43024.2|1
1759860000000|2025-10-07 18:00:00|43059.2|43024.2|43039.2|43009.2|43059.2|43024.2|43029.2|43004.2|25
1759860300000|2025-10-07 18:05:00|43034.2|43004.2|43044.2|43014.2|43054.2|43029.2|43034.2|43004.2|5
1759860600000|2025-10-07 18:10:00|43049.2|43019.2|43059.2|43034.2|43074.2|43044.2|43044.2|43014.2|27
1759860900000|2025-10-07 18:15:00|43064.2|43039.2|43064.2|43039.2|43069.2|43039.2|43054.2|43029.2|3
1759861200000|2025-10-07 18:20:00|43069.2|43034.2|43074.2|43049.2|43079.2|43049.2|43059.2|43034.2|17
1759861500000|2025-10-07 18:25:00|43069.2|43044.2|43074.2|43054.2|43084.2|43054.2|43069.2|43044.2|10
1759861800000|2025-10-07 18:30:00|43071.7|43051.7|43081.7|43061.7|43091.7|43071.7|43071.7|43051.7|8
1759862100000|2025-10-07 18:35:00|43084.2|43064.2|43076.7|43056.7|43086.7|43066.7|43074.2|43054.2|9
1759862400000|2025-10-07 18:40:00|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43064.2|43044.2|4
1759862700000|2025-10-07 18:45:00|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43066.7|43046.7|3
1759863000000|2025-10-07 18:50:00|43076.7|43056.7|43071.7|43051.7|43079.2|43059.2|43069.2|43049.2|3
1759863300000|2025-10-07 18:55:00|43069.2|43049.2|43076.7|43056.7|43076.7|43056.7|43066.7|43046.7|3
1759863600000|2025-10-07 19:00:00|43074.2|43054.2|43066.7|43046.7|43081.7|43061.7|43059.2|43039.2|9
1759863900000|2025-10-07 19:05:00|43064.2|43044.2|43064.2|43044.2|43066.7|43046.7|43051.7|43031.7|8
1759864200000|2025-10-07 19:10:00|43066.7|43046.7|43064.2|43044.2|43066.7|43046.7|43056.7|43036.7|18
1759864500000|2025-10-07 19:15:00|43061.7|43041.7|43056.7|43036.7|43069.2|43049.2|43056.7|43036.7|17
1759864800000|2025-10-07 19:20:00|43059.2|43039.2|43051.7|43031.7|43061.7|43041.7|43041.7|43021.7|9
1759865100000|2025-10-07 19:25:00|43054.2|43034.2|43046.7|43026.7|43056.7|43036.7|43046.7|43026.7|11
1759865400000|2025-10-07 19:30:00|43049.2|43029.2|43041.7|43021.7|43051.7|43031.7|43039.2|43019.2|27
1759865700000|2025-10-07 19:35:00|43036.7|43016.7|43041.7|43021.7|43049.2|43029.2|43034.2|43014.2|23
1759866000000|2025-10-07 19:40:00|43039.2|43019.2|43054.2|43034.2|43054.2|43034.2|43039.2|43019.2|7
1759866300000|2025-10-07 19:45:00|43051.7|43031.7|43069.2|43049.2|43069.2|43049.2|43051.7|43031.7|28
1759866600000|2025-10-07 19:50:00|43071.7|43051.7|43071.7|43051.7|43079.2|43059.2|43071.7|43051.7|8
1759866900000|2025-10-07 19:55:00|43074.2|43054.2|43046.7|43026.7|43076.7|43056.7|43041.7|43021.7|32
1759867200000|2025-10-07 20:00:00|43049.7|43009.7|43074.4|43034.4|43091|43051|43049.7|43009.7|0
1759867500000|2025-10-07 20:05:00|43075.9|43035.9|43085.7|43045.7|43088.8|43048.8|43074.3|43034.3|0
1759867800000|2025-10-07 20:10:00|43085.8|43045.8|43081.2|43041.2|43089.5|43049.5|43081.2|43041.2|0
1759868100000|2025-10-07 20:15:00|43081.9|43041.9|43077.4|43037.4|43083.5|43043.5|43074.3|43034.3|0
1759868400000|2025-10-07 20:20:00|43077.3|43037.3|43075.9|43035.9|43081.2|43041.2|43074.3|43034.3|0
1759868700000|2025-10-07 20:25:00|43077.4|43037.4|43085|43045|43085.7|43045.7|43075.9|43035.9|0
1759869000000|2025-10-07 20:30:00|43084.9|43044.9|43085.7|43045.7|43088.8|43048.8|43082.7|43042.7|0
1759869300000|2025-10-07 20:35:00|43084.2|43044.2|43085|43045|43090.3|43050.3|43082.7|43042.7|0
1759869600000|2025-10-07 20:40:00|43084.9|43044.9|43085.7|43045.7|43086.5|43046.5|43082.7|43042.7|0
1759869900000|2025-10-07 20:45:00|43084.2|43044.2|43088|43048|43088.8|43048.8|43082.7|43042.7|0
1759870200000|2025-10-07 20:50:00|43088.8|43048.8|43086.5|43046.5|43090.3|43050.3|43082.7|43042.7|0
1759870500000|2025-10-07 20:55:00|43088|43048|43080.4|43040.4|43088|43048|43074.4|43034.4|0
1759870800000|2025-10-07 21:00:00|43080.5|43040.5|43075.1|43035.1|43081.9|43041.9|43074.4|43034.4|0
1759871100000|2025-10-07 21:05:00|43075.2|43035.2|43078.1|43038.1|43081.2|43041.2|43075.2|43035.2|0
1759871400000|2025-10-07 21:10:00|43078.2|43038.2|43085.7|43045.7|43085.7|43045.7|43078.2|43038.2|0
1759872000000|2025-10-07 21:20:00|43085|43045|43085|43045|43085|43045|43085|43045|0
1759872300000|2025-10-07 21:25:00|43083.5|43043.5|43082.7|43042.7|43083.5|43043.5|43079.7|43039.7|0
1759872600000|2025-10-07 21:30:00|43082|43042|43082|43042|43082.7|43042.7|43082|43042|0
1759872900000|2025-10-07 21:35:00|43081.9|43041.9|43082|43042|43082|43042|43078.9|43038.9|0
1759873200000|2025-10-07 21:40:00|43081.9|43041.9|43081.2|43041.2|43082|43042|43081.2|43041.2|0
1759873500000|2025-10-07 21:45:00|43082|43042|43078.2|43038.2|43082|43042|43078.2|43038.2|0
1759873800000|2025-10-07 21:50:00|43078.9|43038.9|43076.6|43036.6|43078.9|43038.9|43076.6|43036.6|0
1759874100000|2025-10-07 21:55:00|43075.9|43035.9|43078.2|43038.2|43078.2|43038.2|43075.9|43035.9|0
1759874400000|2025-10-07 22:00:00|43078.3|43038.3|43093.3|43053.3|43097.1|43057.1|43078.3|43038.3|0
1759874700000|2025-10-07 22:05:00|43091.8|43051.8|43084.2|43044.2|43100.2|43060.2|43082.7|43042.7|0
1759875000000|2025-10-07 22:10:00|43082.7|43042.7|43082|43042|43087.3|43047.3|43076.6|43036.6|0
1759875300000|2025-10-07 22:15:00|43081.9|43041.9|43087.3|43047.3|43088.8|43048.8|43081.2|43041.2|0
1759875600000|2025-10-07 22:20:00|43088|43048|43087.3|43047.3|43091.8|43051.8|43085|43045|0
1759875900000|2025-10-07 22:25:00|43088|43048|43099.4|43059.4|43099.4|43059.4|43087.3|43047.3|0
1759876200000|2025-10-07 22:30:00|43099.3|43059.3|43101.7|43061.7|43107.8|43067.8|43094.9|43054.9|0
1759876500000|2025-10-07 22:35:00|43102.5|43062.5|43103.2|43063.2|43107|43067|43100.9|43060.9|0
1759876800000|2025-10-07 22:40:00|43104|43064|43104|43064|43105.5|43065.5|43094.9|43054.9|0
1759877100000|2025-10-07 22:45:00|43103.2|43063.2|43102.5|43062.5|43106.2|43066.2|43100.2|43060.2|0
1759877400000|2025-10-07 22:50:00|43102.4|43062.4|43107|43067|43108.5|43068.5|43100.9|43060.9|0
1759877700000|2025-10-07 22:55:00|43106.2|43066.2|43101.7|43061.7|43106.2|43066.2|43099.4|43059.4|0
1759878000000|2025-10-07 23:00:00|43102.4|43062.4|43093.3|43053.3|43106.3|43066.3|43091.8|43051.8|0
1759878300000|2025-10-07 23:05:00|43093.4|43053.4|43091.8|43051.8|43096.4|43056.4|43090.3|43050.3|0
1759878600000|2025-10-07 23:10:00|43090.3|43050.3|43072.1|43032.1|43090.3|43050.3|43070.6|43030.6|0
1759878900000|2025-10-07 23:15:00|43073.6|43033.6|43067.5|43027.5|43075.1|43035.1|43063.7|43023.7|0
1759879200000|2025-10-07 23:20:00|43066.8|43026.8|43058.4|43018.4|43068.3|43028.3|43054.6|43014.6|0
1759879500000|2025-10-07 23:25:00|43058.5|43018.5|43066.8|43026.8|43072.9|43032.9|43051.6|43011.6|0
1759879800000|2025-10-07 23:30:00|43066.7|43026.7|43062.2|43022.2|43066.7|43026.7|43056.9|43016.9|0
1759880100000|2025-10-07 23:35:00|43063|43023|43050.8|43010.8|43064.5|43024.5|43049.3|43009.3|0
1759880400000|2025-10-07 23:40:00|43050.9|43010.9|43059.2|43019.2|43059.2|43019.2|43041|43001|0
1759880700000|2025-10-07 23:45:00|43060|43020|43061.5|43021.5|43064.5|43024.5|43057.7|43017.7|0
1759881000000|2025-10-07 23:50:00|43060.7|43020.7|43052.4|43012.4|43063|43023|43047.8|43007.8|0
1759881300000|2025-10-07 23:55:00|43052.3|43012.3|43049.3|43009.3|43055.4|43015.4|43049.3|43009.3|0
1759881600000|2025-10-08 00:00:00|43049.4|43009.4|43057.7|43017.7|43063|43023|43044|43004|0
1759881900000|2025-10-08 00:05:00|43057.6|43017.6|43050.1|43010.1|43059.9|43019.9|43049.3|43009.3|0
1759882200000|2025-10-08 00:10:00|43050.8|43010.8|43044|43004|43054.6|43014.6|43043.3|43003.3|0
1759882500000|2025-10-08 00:15:00|43044.8|43004.8|43044.2|43004.2|43059|43019|43034.4|42994.4|0
1759882800000|2025-10-08 00:20:00|43044.3|43004.3|43059.1|43019.1|43066.5|43026.5|43036.8|42996.8|0
1759883100000|2025-10-08 00:25:00|43066.5|43026.5|43066.5|43026.5|43074.1|43034.1|43059|43019|0
1759883400000|2025-10-08 00:30:00|43062.8|43022.8|43066.4|43026.4|43066.5|43026.5|43059|43019|0
1759883700000|2025-10-08 00:35:00|43066.3|43026.3|43074.1|43034.1|43074.1|43034.1|43066.3|43026.3|0
1759884000000|2025-10-08 00:40:00|43066.7|43026.7|43066.6|43026.6|43074.3|43034.3|43066.6|43026.6|0
1759884300000|2025-10-08 00:45:00|43066.5|43026.5|43081.6|43041.6|43081.7|43041.7|43066.5|43026.5|0
1759884600000|2025-10-08 00:50:00|43081.7|43041.7|43085.6|43045.6|43089.4|43049.4|43074.2|43034.2|0
1759884900000|2025-10-08 00:55:00|43089.2|43049.2|43081.8|43041.8|43089.4|43049.4|43081.8|43041.8|0
1759885200000|2025-10-08 01:00:00|43081.9|43041.9|43097.1|43057.1|43104.7|43064.7|43081.8|43041.8|0
1759885500000|2025-10-08 01:05:00|43097|43057|43082.3|43042.3|43097|43057|43082.3|43042.3|0
1759885800000|2025-10-08 01:10:00|43082.2|43042.2|43082.3|43042.3|43089.7|43049.7|43082.2|43042.2|0
1759886100000|2025-10-08 01:15:00|43082.2|43042.2|43082.4|43042.4|43089.8|43049.8|43074.8|43034.8|0
1759886400000|2025-10-08 01:20:00|43086.1|43046.1|43082.4|43042.4|43089.9|43049.9|43082.4|43042.4|0
1759886700000|2025-10-08 01:25:00|43082.3|43042.3|43097.2|43057.2|43097.3|43057.3|43082.2|43042.2|0
1759887000000|2025-10-08 01:30:00|43097.3|43057.3|43097.3|43057.3|43097.4|43057.4|43089.9|43049.9|0
1759887300000|2025-10-08 01:35:00|43089.9|43049.9|43089.8|43049.8|43089.9|43049.9|43082.4|43042.4|0
1759887600000|2025-10-08 01:40:00|43089.9|43049.9|43082.4|43042.4|43089.9|43049.9|43082.2|43042.2|0
1759887900000|2025-10-08 01:45:00|43078.8|43038.8|43089.8|43049.8|43089.9|43049.9|43078.6|43038.6|0
1759888200000|2025-10-08 01:50:00|43089.7|43049.7|43090|43050|43090|43050|43082.3|43042.3|0
1759888500000|2025-10-08 01:55:00|43089.9|43049.9|43089.7|43049.7|43090|43050|43082.4|43042.4|0
1759888800000|2025-10-08 02:00:00|43089.8|43049.8|43097.2|43057.2|43097.3|43057.3|43089.7|43049.7|0
1759889100000|2025-10-08 02:05:00|43097.1|43057.1|43097.2|43057.2|43097.3|43057.3|43097.1|43057.1|0
1759889400000|2025-10-08 02:10:00|43097.3|43057.3|43104.8|43064.8|43112.1|43072.1|43097.2|43057.2|0
1759889700000|2025-10-08 02:15:00|43104.9|43064.9|43104.8|43064.8|43112.3|43072.3|43104.8|43064.8|0
1759890000000|2025-10-08 02:20:00|43104.9|43064.9|43097.6|43057.6|43112.4|43072.4|43097.6|43057.6|0
1759890300000|2025-10-08 02:25:00|43104.9|43064.9|43105.1|43065.1|43105.1|43065.1|43101.2|43061.2|0
1759890600000|2025-10-08 02:30:00|43105|43065|43104.8|43064.8|43105.1|43065.1|43104.8|43064.8|0
1759890900000|2025-10-08 02:35:00|43104.7|43064.7|43101.2|43061.2|43104.8|43064.8|43097.3|43057.3|0
1759891200000|2025-10-08 02:40:00|43101.1|43061.1|43097.3|43057.3|43105|43065|43097.3|43057.3|0
1759891500000|2025-10-08 02:45:00|43097.4|43057.4|43097.5|43057.5|43097.5|43057.5|43097.2|43057.2|0
1759891800000|2025-10-08 02:50:00|43097.6|43057.6|43097.6|43057.6|43097.6|43057.6|43097.5|43057.5|0
1759892100000|2025-10-08 02:55:00|43097.5|43057.5|43097.7|43057.7|43097.7|43057.7|43097.5|43057.5|0
1759892400000|2025-10-08 03:00:00|43097.6|43057.6|43097.4|43057.4|43097.6|43057.6|43097.4|43057.4|0
1759892700000|2025-10-08 03:05:00|43097.3|43057.3|43097.5|43057.5|43097.5|43057.5|43097.3|43057.3|0
1759893000000|2025-10-08 03:10:00|43097.4|43057.4|43097.4|43057.4|43097.5|43057.5|43097.4|43057.4|0
1759893300000|2025-10-08 03:15:00|43104.8|43064.8|43127.3|43087.3|43127.3|43087.3|43104.8|43064.8|0
1759893600000|2025-10-08 03:20:00|43127.2|43087.2|43127.3|43087.3|43127.4|43087.4|43127.2|43087.2|0
1759893900000|2025-10-08 03:25:00|43119.9|43079.9|43105|43065|43119.9|43079.9|43104.9|43064.9|0
1759894200000|2025-10-08 03:30:00|43105.1|43065.1|43104.9|43064.9|43105.1|43065.1|43097.6|43057.6|0
1759894500000|2025-10-08 03:35:00|43104.8|43064.8|43104.8|43064.8|43104.9|43064.9|43104.8|43064.8|0
1759894800000|2025-10-08 03:40:00|43104.9|43064.9|43112.3|43072.3|43116.1|43076.1|43104.9|43064.9|0
1759895100000|2025-10-08 03:45:00|43112.4|43072.4|43112.4|43072.4|43119.8|43079.8|43112.3|43072.3|0
1759895400000|2025-10-08 03:50:00|43105|43065|43097.5|43057.5|43105|43065|43097.5|43057.5|0
1759895700000|2025-10-08 03:55:00|43097.6|43057.6|43105|43065|43105|43065|43097.5|43057.5|0
1759896000000|2025-10-08 04:00:00|43105.1|43065.1|43097.8|43057.8|43105.1|43065.1|43097.7|43057.7|0
1759896300000|2025-10-08 04:05:00|43097.9|43057.9|43097.7|43057.7|43097.9|43057.9|43090.3|43050.3|0
1759896600000|2025-10-08 04:10:00|43097.6|43057.6|43090.1|43050.1|43097.7|43057.7|43090.1|43050.1|0
1759896900000|2025-10-08 04:15:00|43090.2|43050.2|43090.2|43050.2|43090.2|43050.2|43090.1|43050.1|0
1759897200000|2025-10-08 04:20:00|43097.6|43057.6|43097.7|43057.7|43097.7|43057.7|43090.1|43050.1|0
1759897500000|2025-10-08 04:25:00|43097.6|43057.6|43105|43065|43105|43065|43097.6|43057.6|0
1759897800000|2025-10-08 04:30:00|43104.9|43064.9|43104.9|43064.9|43104.9|43064.9|43104.8|43064.8|0
1759898100000|2025-10-08 04:35:00|43105|43065|43104.9|43064.9|43105|43065|43104.9|43064.9|0
1759898400000|2025-10-08 04:40:00|43105|43065|43104.8|43064.8|43105|43065|43097.2|43057.2|0
1759898700000|2025-10-08 04:45:00|43097.4|43057.4|43104.7|43064.7|43104.8|43064.8|43097.4|43057.4|0
1759899000000|2025-10-08 04:50:00|43101|43061|43119.6|43079.6|43127|43087|43097.3|43057.3|0
1759899300000|2025-10-08 04:55:00|43119.5|43079.5|43119.5|43079.5|43119.7|43079.7|43119.5|43079.5|0
1759899600000|2025-10-08 05:00:00|43119.4|43079.4|43111.8|43071.8|43119.5|43079.5|43104.5|43064.5|0
1759899900000|2025-10-08 05:05:00|43111.7|43071.7|43111.8|43071.8|43134.2|43094.2|43104.4|43064.4|0
1759900200000|2025-10-08 05:10:00|43119.2|43079.2|43106|43066|43119.2|43079.2|43104.2|43064.2|0
1759900500000|2025-10-08 05:15:00|43106.1|43066.1|43120.8|43080.8|43120.9|43080.9|43106|43066|0
1759900800000|2025-10-08 05:20:00|43128.2|43088.2|43120.9|43080.9|43128.4|43088.4|43117.3|43077.3|0
1759901100000|2025-10-08 05:25:00|43117.2|43077.2|43113.4|43073.4|43121|43081|43105.7|43065.7|0
1759901400000|2025-10-08 05:30:00|43113.3|43073.3|43121|43081|43128.4|43088.4|43113.2|43073.2|0
1759901700000|2025-10-08 05:35:00|43120.9|43080.9|43113.5|43073.5|43121|43081|43113.5|43073.5|0
1759902000000|2025-10-08 05:40:00|43113.6|43073.6|43113.4|43073.4|43120.8|43080.8|43109.8|43069.8|0
1759902300000|2025-10-08 05:45:00|43113.3|43073.3|43105.9|43065.9|43120.8|43080.8|43105.9|43065.9|0
1759902600000|2025-10-08 05:50:00|43106|43066|43113.2|43073.2|43120.7|43080.7|43105.8|43065.8|0
1759902900000|2025-10-08 05:55:00|43113.3|43073.3|43113.2|43073.2|43120.7|43080.7|43105.8|43065.8|0
1759903200000|2025-10-08 06:00:00|43126.5|43106.5|43124|43104|43141.5|43121.5|43124|43104|7
1759903500000|2025-10-08 06:05:00|43121.5|43101.5|43116.5|43096.5|43121.5|43101.5|43101.5|43081.5|5
1759903800000|2025-10-08 06:10:00|43119|43099|43116.5|43096.5|43121.5|43101.5|43116.5|43096.5|0
1759904100000|2025-10-08 06:15:00|43111.5|43091.5|43136.5|43116.5|43141.5|43121.5|43106.5|43086.5|22
1759904400000|2025-10-08 06:20:00|43139|43119|43134|43114|43141.5|43121.5|43114|43094|17
1759904700000|2025-10-08 06:25:00|43131.5|43111.5|43121.5|43101.5|43136.5|43116.5|43121.5|43101.5|12
1759905000000|2025-10-08 06:30:00|43119|43099|43084|43064|43134|43114|43081.5|43061.5|34
1759905300000|2025-10-08 06:35:00|43086.5|43066.5|43066.5|43046.5|43086.5|43066.5|43049|43029|34
1759905600000|2025-10-08 06:40:00|43064|43044|43076.5|43056.5|43081.5|43061.5|43049|43029|14
1759905900000|2025-10-08 06:45:00|43074|43054|43066.5|43046.5|43081.5|43061.5|43056.5|43036.5|7
1759906200000|2025-10-08 06:50:00|43069|43049|43081.5|43061.5|43086.5|43066.5|43066.5|43046.5|13
1759906500000|2025-10-08 06:55:00|43079|43059|43121.5|43101.5|43124|43104|43071.5|43051.5|63
1759906800000|2025-10-08 07:00:00|43131.5|43111.5|43249|43229|43271.5|43251.5|43126.5|43106.5|578
1759907100000|2025-10-08 07:05:00|43251.5|43231.5|43274|43254|43304|43284|43234|43214|193
1759907400000|2025-10-08 07:10:00|43276.5|43256.5|43224|43204|43294|43274|43204|43184|248
1759907700000|2025-10-08 07:15:00|43229|43209|43264|43244|43279|43259|43224|43204|143
1759908000000|2025-10-08 07:20:00|43267.1|43247.1|43249.6|43229.6|43279.6|43259.6|43217.1|43197.1|173
1759908300000|2025-10-08 07:25:00|43252.1|43232.1|43247.1|43227.1|43267.1|43247.1|43232.1|43212.1|120
1759908600000|2025-10-08 07:30:00|43246.4|43226.4|43236.4|43216.4|43268.9|43248.9|43236.4|43216.4|107
1759908900000|2025-10-08 07:35:00|43228.9|43208.9|43273.9|43253.9|43286.4|43266.4|43211.4|43191.4|173
1759909200000|2025-10-08 07:40:00|43272.4|43252.4|43264.9|43244.9|43279.9|43259.9|43242.4|43222.4|87
1759909500000|2025-10-08 07:45:00|43267.4|43247.4|43317.4|43297.4|43317.4|43297.4|43239.9|43219.9|74
1759909800000|2025-10-08 07:50:00|43316.2|43296.2|43326.2|43306.2|43353.7|43333.7|43316.2|43296.2|145
1759910100000|2025-10-08 07:55:00|43328.7|43308.7|43346.2|43326.2|43371.2|43351.2|43316.2|43296.2|170
1759910400000|2025-10-08 08:00:00|43348.7|43328.7|43388.7|43368.7|43396.2|43376.2|43321.2|43301.2|130
1759910700000|2025-10-08 08:05:00|43391.2|43371.2|43416.2|43396.2|43423.7|43403.7|43383.7|43363.7|184
1759911000000|2025-10-08 08:10:00|43414.1|43394.1|43451.6|43431.6|43471.6|43451.6|43401.6|43381.6|308
1759911300000|2025-10-08 08:15:00|43446.6|43426.6|43464.1|43444.1|43471.6|43451.6|43441.6|43421.6|153
1759911600000|2025-10-08 08:20:00|43463.4|43443.4|43433.4|43413.4|43465.9|43445.9|43418.4|43398.4|133
1759911900000|2025-10-08 08:25:00|43435.9|43415.9|43400.9|43380.9|43445.9|43425.9|43388.4|43368.4|170
1759912200000|2025-10-08 08:30:00|43403.4|43383.4|43393.4|43373.4|43423.4|43403.4|43393.4|43373.4|82
1759912500000|2025-10-08 08:35:00|43395.9|43375.9|43400.9|43380.9|43420.9|43400.9|43393.4|43373.4|75
1759912800000|2025-10-08 08:40:00|43402.3|43382.3|43374.8|43354.8|43407.3|43387.3|43364.8|43344.8|67
1759913100000|2025-10-08 08:45:00|43377.3|43357.3|43372.3|43352.3|43404.8|43384.8|43369.8|43349.8|39
1759913400000|2025-10-08 08:50:00|43371.7|43351.7|43366.7|43346.7|43374.2|43354.2|43351.7|43331.7|92
1759913700000|2025-10-08 08:55:00|43369.2|43349.2|43341.7|43321.7|43386.7|43366.7|43316.7|43296.7|186
1759914000000|2025-10-08 09:00:00|43340.7|43320.7|43370.7|43350.7|43390.7|43370.7|43340.7|43320.7|92
1759914300000|2025-10-08 09:05:00|43368.2|43348.2|43390.7|43370.7|43413.2|43393.2|43368.2|43348.2|64
1759914600000|2025-10-08 09:10:00|43389.8|43369.8|43402.3|43382.3|43414.8|43394.8|43389.8|43369.8|80
1759914900000|2025-10-08 09:15:00|43404.8|43384.8|43399.8|43379.8|43409.8|43389.8|43394.8|43374.8|33
1759915200000|2025-10-08 09:20:00|43397.3|43377.3|43377.3|43357.3|43399.8|43379.8|43364.8|43344.8|28
1759915500000|2025-10-08 09:25:00|43379.8|43359.8|43387.3|43367.3|43392.3|43372.3|43369.8|43349.8|47
1759915800000|2025-10-08 09:30:00|43389.8|43369.8|43384.8|43364.8|43407.3|43387.3|43377.3|43357.3|73
1759916100000|2025-10-08 09:35:00|43382.3|43362.3|43384.8|43364.8|43404.8|43384.8|43372.3|43352.3|27
1759916400000|2025-10-08 09:40:00|43385.2|43365.2|43347.7|43327.7|43385.2|43365.2|43295.2|43275.2|290
1759916700000|2025-10-08 09:45:00|43350.2|43330.2|43332.7|43312.7|43377.7|43357.7|43327.7|43307.7|67
1759917000000|2025-10-08 09:50:00|43330.5|43310.5|43303|43283|43340.5|43320.5|43298|43278|86
1759917300000|2025-10-08 09:55:00|43305.5|43285.5|43295.5|43275.5|43310.5|43290.5|43280.5|43260.5|51
1759917600000|2025-10-08 10:00:00|43299.9|43279.9|43324.9|43304.9|43334.9|43314.9|43297.4|43277.4|49
1759917900000|2025-10-08 10:05:00|43322.4|43302.4|43342.4|43322.4|43347.4|43327.4|43322.4|43302.4|73
1759918200000|2025-10-08 10:10:00|43339.9|43319.9|43327.4|43307.4|43349.9|43329.9|43309.9|43289.9|33
1759918500000|2025-10-08 10:15:00|43324.9|43304.9|43307.4|43287.4|43327.4|43307.4|43304.9|43284.9|37
1759918800000|2025-10-08 10:20:00|43310.7|43290.7|43305.7|43285.7|43320.7|43300.7|43300.7|43280.7|32
1759919100000|2025-10-08 10:25:00|43303.2|43283.2|43295.7|43275.7|43310.7|43290.7|43293.2|43273.2|41
1759919400000|2025-10-08 10:30:00|43293.8|43273.8|43301.3|43281.3|43308.8|43288.8|43288.8|43268.8|12
1759919700000|2025-10-08 10:35:00|43298.8|43278.8|43311.3|43291.3|43318.8|43298.8|43298.8|43278.8|15
1759920000000|2025-10-08 10:40:00|43310|43290|43292.5|43272.5|43315|43295|43292.5|43272.5|17
1759920300000|2025-10-08 10:45:00|43290|43270|43310|43290|43310|43290|43290|43270|22
1759920600000|2025-10-08 10:50:00|43309.9|43289.9|43344.9|43324.9|43347.4|43327.4|43304.9|43284.9|77
1759920900000|2025-10-08 10:55:00|43342.4|43322.4|43377.4|43357.4|43387.4|43367.4|43342.4|43322.4|76
1759921200000|2025-10-08 11:00:00|43378.7|43358.7|43416.2|43396.2|43416.2|43396.2|43358.7|43338.7|85
1759921500000|2025-10-08 11:05:00|43418.7|43398.7|43401.2|43381.2|43428.7|43408.7|43401.2|43381.2|111
1759921800000|2025-10-08 11:10:00|43399.1|43379.1|43381.6|43361.6|43409.1|43389.1|43381.6|43361.6|38
1759922100000|2025-10-08 11:15:00|43384.1|43364.1|43386.6|43366.6|43401.6|43381.6|43371.6|43351.6|23
1759922400000|2025-10-08 11:20:00|43388.8|43368.8|43383.8|43363.8|43401.3|43381.3|43381.3|43361.3|222
1759922700000|2025-10-08 11:25:00|43381.3|43361.3|43358.8|43338.8|43383.8|43363.8|43351.3|43331.3|144
1759923000000|2025-10-08 11:30:00|43358.4|43338.4|43348.4|43328.4|43358.4|43338.4|43335.9|43315.9|26
1759923300000|2025-10-08 11:35:00|43350.9|43330.9|43343.4|43323.4|43358.4|43338.4|43333.4|43313.4|32
1759923600000|2025-10-08 11:40:00|43346.6|43326.6|43329.1|43309.1|43346.6|43326.6|43326.6|43306.6|12
1759923900000|2025-10-08 11:45:00|43331.6|43311.6|43354.1|43334.1|43359.1|43339.1|43329.1|43309.1|36
1759924200000|2025-10-08 11:50:00|43351.6|43331.6|43374.1|43354.1|43381.6|43361.6|43341.6|43321.6|41
1759924500000|2025-10-08 11:55:00|43376.6|43356.6|43394.1|43374.1|43394.1|43374.1|43371.6|43351.6|22
1759924800000|2025-10-08 12:00:00|43391.2|43371.2|43401.2|43381.2|43403.7|43383.7|43381.2|43361.2|39
1759925100000|2025-10-08 12:05:00|43403.7|43383.7|43418.7|43398.7|43428.7|43408.7|43401.2|43381.2|78
1759925400000|2025-10-08 12:10:00|43417.5|43397.5|43392.5|43372.5|43420|43400|43387.5|43367.5|59
1759925700000|2025-10-08 12:15:00|43395|43375|43395|43375|43397.5|43377.5|43387.5|43367.5|23
1759926000000|2025-10-08 12:20:00|43397.6|43377.6|43420.1|43400.1|43422.6|43402.6|43380.1|43360.1|49
1759926300000|2025-10-08 12:25:00|43422.6|43402.6|43410.1|43390.1|43425.1|43405.1|43400.1|43380.1|39
1759926600000|2025-10-08 12:30:00|43407.1|43387.1|43384.6|43364.6|43414.6|43394.6|43374.6|43354.6|38
1759926900000|2025-10-08 12:35:00|43382.1|43362.1|43397.1|43377.1|43407.1|43387.1|43382.1|43362.1|16
1759927200000|2025-10-08 12:40:00|43394.6|43374.6|43412.1|43392.1|43414.6|43394.6|43387.1|43367.1|32
1759927500000|2025-10-08 12:45:00|43414.6|43394.6|43417.1|43397.1|43424.6|43404.6|43399.6|43379.6|94
1759927800000|2025-10-08 12:50:00|43418.3|43398.3|43415.8|43395.8|43423.3|43403.3|43405.8|43385.8|20
1759928100000|2025-10-08 12:55:00|43418.3|43398.3|43440.8|43420.8|43445.8|43425.8|43413.3|43393.3|52
1759928400000|2025-10-08 13:00:00|43441.2|43421.2|43453.7|43433.7|43458.7|43438.7|43438.7|43418.7|70
1759928700000|2025-10-08 13:05:00|43451.2|43431.2|43433.7|43413.7|43453.7|43433.7|43433.7|43413.7|61
1759929000000|2025-10-08 13:10:00|43434|43414|43416.5|43396.5|43436.5|43416.5|43404|43384|60
1759929300000|2025-10-08 13:15:00|43419|43399|43404|43384|43419|43399|43399|43379|37
1759929600000|2025-10-08 13:20:00|43403.9|43383.9|43431.4|43411.4|43441.4|43421.4|43398.9|43378.9|45
1759929900000|2025-10-08 13:25:00|43433.9|43413.9|43448.9|43428.9|43448.9|43428.9|43423.9|43403.9|59
1759930200000|2025-10-08 13:30:00|43447.3|43427.3|43412.3|43392.3|43452.3|43432.3|43404.8|43384.8|66
1759930500000|2025-10-08 13:35:00|43414.8|43394.8|43422.3|43402.3|43437.3|43417.3|43407.3|43387.3|141
1759930800000|2025-10-08 13:40:00|43422.7|43402.7|43397.7|43377.7|43422.7|43402.7|43387.7|43367.7|66
1759931100000|2025-10-08 13:45:00|43395.2|43375.2|43382.7|43362.7|43402.7|43382.7|43365.2|43345.2|99
1759931400000|2025-10-08 13:50:00|43382.5|43362.5|43397.5|43377.5|43405|43385|43367.5|43347.5|64
1759931700000|2025-10-08 13:55:00|43400|43380|43407.5|43387.5|43417.5|43397.5|43387.5|43367.5|67
1759932000000|2025-10-08 14:00:00|43407.2|43387.2|43447.2|43427.2|43457.2|43437.2|43407.2|43387.2|106
1759932300000|2025-10-08 14:05:00|43444.7|43424.7|43462.2|43442.2|43467.2|43447.2|43432.2|43412.2|102
1759932600000|2025-10-08 14:10:00|43463.6|43443.6|43501.1|43481.1|43501.1|43481.1|43451.1|43431.1|147
1759932900000|2025-10-08 14:15:00|43498.6|43478.6|43496.1|43476.1|43503.6|43483.6|43483.6|43463.6|94
1759933200000|2025-10-08 14:20:00|43496.5|43476.5|43524|43504|43531.5|43511.5|43494|43474|110
1759933500000|2025-10-08 14:25:00|43521.5|43501.5|43516.5|43496.5|43531.5|43511.5|43509|43489|51
1759933800000|2025-10-08 14:30:00|43514.8|43494.8|43497.3|43477.3|43524.8|43504.8|43497.3|43477.3|77
1759934100000|2025-10-08 14:35:00|43499.8|43479.8|43487.3|43467.3|43502.3|43482.3|43477.3|43457.3|49
1759934400000|2025-10-08 14:40:00|43488.3|43468.3|43488.3|43468.3|43493.3|43473.3|43480.8|43460.8|51
1759934700000|2025-10-08 14:45:00|43490.8|43470.8|43498.3|43478.3|43498.3|43478.3|43473.3|43453.3|60
1759935000000|2025-10-08 14:50:00|43496.4|43476.4|43493.9|43473.9|43501.4|43481.4|43483.9|43463.9|88
1759935300000|2025-10-08 14:55:00|43491.4|43471.4|43503.9|43483.9|43511.4|43491.4|43481.4|43461.4|63
1759935600000|2025-10-08 15:00:00|43505.6|43485.6|43498.1|43478.1|43518.1|43498.1|43495.6|43475.6|68
1759935900000|2025-10-08 15:05:00|43500.6|43480.6|43508.1|43488.1|43513.1|43493.1|43485.6|43465.6|47
1759936200000|2025-10-08 15:10:00|43506.5|43486.5|43531.5|43511.5|43536.5|43516.5|43496.5|43476.5|125
1759936500000|2025-10-08 15:15:00|43529|43509|43539|43519|43546.5|43526.5|43529|43509|294
1759936800000|2025-10-08 15:20:00|43538.7|43518.7|43531.2|43511.2|43546.2|43526.2|43526.2|43506.2|126
1759937100000|2025-10-08 15:25:00|43533.7|43513.7|43526.2|43506.2|43538.7|43518.7|43521.2|43501.2|264
1759937400000|2025-10-08 15:30:00|43523.7|43503.7|43491.2|43471.2|43526.2|43506.2|43491.2|43471.2|328
1759937700000|2025-10-08 15:35:00|43496.2|43476.2|43478.7|43458.7|43496.2|43476.2|43476.2|43456.2|135
1759938000000|2025-10-08 15:40:00|43481.2|43461.2|43461.2|43441.2|43486.2|43466.2|43461.2|43441.2|31
1759938300000|2025-10-08 15:45:00|43463.7|43443.7|43451.2|43431.2|43463.7|43443.7|43451.2|43431.2|39
1759938600000|2025-10-08 15:50:00|43453.7|43428.7|43448.7|43423.7|43468.7|43438.7|43448.7|43423.7|36
1759938900000|2025-10-08 15:55:00|43443.7|43418.7|43448.7|43423.7|43458.7|43428.7|43438.7|43408.7|52
1759939200000|2025-10-08 16:00:00|43453.7|43428.7|43453.7|43428.7|43463.7|43433.7|43453.7|43423.7|19
1759939500000|2025-10-08 16:05:00|43458.7|43423.7|43453.7|43428.7|43458.7|43428.7|43453.7|43423.7|8
1759939800000|2025-10-08 16:10:00|43458.7|43433.7|43473.7|43443.7|43473.7|43448.7|43458.7|43433.7|14
1759940100000|2025-10-08 16:15:00|43468.7|43448.7|43468.7|43438.7|43473.7|43448.7|43468.7|43438.7|6
1759940400000|2025-10-08 16:20:00|43463.7|43443.7|43468.7|43443.7|43468.7|43443.7|43463.7|43438.7|2
1759940700000|2025-10-08 16:25:00|43463.7|43438.7|43448.7|43423.7|43463.7|43443.7|43448.7|43423.7|23
1759941000000|2025-10-08 16:30:00|43453.7|43428.7|43463.7|43433.7|43463.7|43433.7|43453.7|43428.7|5
1759941300000|2025-10-08 16:35:00|43458.7|43428.7|43453.7|43423.7|43458.7|43428.7|43448.7|43423.7|6
1759941600000|2025-10-08 16:40:00|43448.7|43418.7|43438.7|43413.7|43448.7|43418.7|43438.7|43408.7|8
1759941900000|2025-10-08 16:45:00|43433.7|43408.7|43433.7|43403.7|43438.7|43413.7|43428.7|43403.7|8
1759942200000|2025-10-08 16:50:00|43428.7|43408.7|43433.7|43408.7|43438.7|43413.7|43428.7|43403.7|3
1759942500000|2025-10-08 16:55:00|43438.7|43413.7|43448.7|43423.7|43453.7|43423.7|43433.7|43408.7|8
1759942800000|2025-10-08 17:00:00|43453.7|43418.7|43443.7|43418.7|43453.7|43423.7|43443.7|43418.7|4
1759943100000|2025-10-08 17:05:00|43438.7|43413.7|43438.7|43413.7|43448.7|43423.7|43438.7|43413.7|4
1759943400000|2025-10-08 17:10:00|43433.7|43408.7|43438.7|43413.7|43443.7|43413.7|43428.7|43403.7|12
1759943700000|2025-10-08 17:15:00|43443.7|43418.7|43443.7|43418.7|43453.7|43428.7|43443.7|43413.7|9
1759944000000|2025-10-08 17:20:00|43448.7|43413.7|43448.7|43418.7|43448.7|43423.7|43438.7|43413.7|6
1759944300000|2025-10-08 17:25:00|43453.7|43423.7|43453.7|43428.7|43453.7|43428.7|43443.7|43418.7|12
1759944600000|2025-10-08 17:30:00|43458.7|43423.7|43443.7|43418.7|43458.7|43428.7|43443.7|43413.7|4
1759944900000|2025-10-08 17:35:00|43438.7|43413.7|43443.7|43418.7|43448.7|43418.7|43438.7|43408.7|4
1759945200000|2025-10-08 17:40:00|43438.7|43413.7|43433.7|43408.7|43443.7|43413.7|43433.7|43408.7|8
1759945500000|2025-10-08 17:45:00|43428.7|43403.7|43438.7|43408.7|43438.7|43413.7|43428.7|43398.7|14
1759945800000|2025-10-08 17:50:00|43433.7|43413.7|43433.7|43408.7|43438.7|43413.7|43433.7|43403.7|0
1759946100000|2025-10-08 17:55:00|43438.7|43403.7|43438.7|43403.7|43443.7|43413.7|43433.7|43400.7|8
1759946400000|2025-10-08 18:00:00|43436.7|43400.7|43428.7|43403.7|43443.7|43413.7|43423.7|43393.7|11
1759946700000|2025-10-08 18:05:00|43423.7|43398.7|43428.7|43403.7|43428.7|43403.7|43418.7|43393.7|1
1759947000000|2025-10-08 18:10:00|43423.7|43398.7|43423.7|43398.7|43433.7|43408.7|43423.7|43398.7|0
1759947300000|2025-10-08 18:15:00|43428.7|43393.7|43438.7|43413.7|43448.7|43418.7|43423.7|43393.7|89
1759947600000|2025-10-08 18:20:00|43443.7|43408.7|43433.7|43403.7|43443.7|43413.7|43423.7|43398.7|10
1759947900000|2025-10-08 18:25:00|43428.7|43398.7|43418.7|43398.7|43438.7|43408.7|43418.7|43393.7|5
1759948200000|2025-10-08 18:30:00|43421.2|43401.2|43421.2|43401.2|43423.7|43403.7|43416.2|43396.2|1
1759948500000|2025-10-08 18:35:00|43418.7|43398.7|43416.2|43396.2|43426.2|43406.2|43416.2|43396.2|1
1759948800000|2025-10-08 18:40:00|43413.7|43393.7|43408.7|43388.7|43413.7|43393.7|43401.2|43381.2|13
1759949100000|2025-10-08 18:45:00|43411.2|43391.2|43401.2|43381.2|43411.2|43391.2|43398.7|43378.7|11
1759949400000|2025-10-08 18:50:00|43398.7|43378.7|43396.2|43376.2|43406.2|43386.2|43393.7|43373.7|6
1759949700000|2025-10-08 18:55:00|43393.7|43373.7|43403.7|43383.7|43406.2|43386.2|43393.7|43373.7|2
1759950000000|2025-10-08 19:00:00|43406.2|43386.2|43416.2|43396.2|43416.2|43396.2|43403.7|43383.7|7
1759950300000|2025-10-08 19:05:00|43413.7|43393.7|43408.7|43388.7|43416.2|43396.2|43403.7|43383.7|3
1759950600000|2025-10-08 19:10:00|43411.2|43391.2|43416.2|43396.2|43418.7|43398.7|43408.7|43388.7|7
1759950900000|2025-10-08 19:15:00|43421.2|43401.2|43441.2|43421.2|43441.2|43421.2|43416.2|43396.2|66
1759951200000|2025-10-08 19:20:00|43443.7|43423.7|43431.2|43411.2|43446.2|43426.2|43431.2|43411.2|33
1759951500000|2025-10-08 19:25:00|43428.7|43408.7|43423.7|43403.7|43431.2|43411.2|43423.7|43403.7|3
1759951800000|2025-10-08 19:30:00|43421.2|43401.2|43406.2|43386.2|43421.2|43401.2|43403.7|43383.7|17
1759952100000|2025-10-08 19:35:00|43403.7|43383.7|43408.7|43388.7|43411.2|43391.2|43401.2|43381.2|10
1759952400000|2025-10-08 19:40:00|43406.2|43386.2|43403.7|43383.7|43408.7|43388.7|43401.2|43381.2|5
1759952700000|2025-10-08 19:45:00|43406.2|43386.2|43421.2|43401.2|43421.2|43401.2|43403.7|43383.7|15
1759953000000|2025-10-08 19:50:00|43423.7|43403.7|43441.2|43421.2|43441.2|43421.2|43423.7|43403.7|16
1759953300000|2025-10-08 19:55:00|43438.7|43418.7|43438.7|43418.7|43451.2|43431.2|43436.2|43416.2|41
1759953600000|2025-10-08 20:00:00|43452.4|43412.4|43451.6|43411.6|43459.3|43419.3|43440.2|43400.2|0
1759953900000|2025-10-08 20:05:00|43451.7|43411.7|43457.7|43417.7|43462.3|43422.3|43450.9|43410.9|0
1759954200000|2025-10-08 20:10:00|43457|43417|43462.3|43422.3|43462.3|43422.3|43451.7|43411.7|0
1759954500000|2025-10-08 20:15:00|43462.2|43422.2|43463.8|43423.8|43470.6|43430.6|43456.2|43416.2|0
1759954800000|2025-10-08 20:20:00|43463|43423|43469.9|43429.9|43479.8|43439.8|43463|43423|0
1759955100000|2025-10-08 20:25:00|43469.8|43429.8|43482|43442|43486.6|43446.6|43468.4|43428.4|0
1759955400000|2025-10-08 20:30:00|43480.5|43440.5|43474.4|43434.4|43482.8|43442.8|43472.9|43432.9|0
1759955700000|2025-10-08 20:35:00|43474.5|43434.5|43476|43436|43480.5|43440.5|43472.9|43432.9|0
1759956000000|2025-10-08 20:40:00|43476.7|43436.7|43476.7|43436.7|43481.3|43441.3|43473.7|43433.7|0
1759956300000|2025-10-08 20:45:00|43476|43436|43466.1|43426.1|43476.7|43436.7|43466.1|43426.1|0
1759956600000|2025-10-08 20:50:00|43467.6|43427.6|43469.1|43429.1|43469.9|43429.9|43461.5|43421.5|0
1759956900000|2025-10-08 20:55:00|43467.6|43427.6|43460.8|43420.8|43469.1|43429.1|43454.7|43414.7|0
1759957200000|2025-10-08 21:00:00|43460.9|43420.9|43464.6|43424.6|43466.8|43426.8|43460.9|43420.9|0
1759957500000|2025-10-08 21:05:00|43464.5|43424.5|43463.8|43423.8|43466.9|43426.9|43463.8|43423.8|0
1759957800000|2025-10-08 21:10:00|43463|43423|43465.6|43425.6|43466.3|43426.3|43459.2|43419.2|0
1759958100000|2025-10-08 21:15:00|43466.3|43426.3|43465.6|43425.6|43466.3|43426.3|43465.6|43425.6|0
1759958400000|2025-10-08 21:20:00|43465.5|43425.5|43460.3|43420.3|43465.5|43425.5|43458|43418|0
1759958700000|2025-10-08 21:25:00|43460.2|43420.2|43458|43418|43460.3|43420.3|43456.5|43416.5|0
1759959000000|2025-10-08 21:30:00|43458.7|43418.7|43461|43421|43461|43421|43458.7|43418.7|0
1759959300000|2025-10-08 21:35:00|43461.8|43421.8|43461|43421|43461.8|43421.8|43461|43421|0
1759959600000|2025-10-08 21:40:00|43460.3|43420.3|43461|43421|43461|43421|43460.3|43420.3|0
1759959900000|2025-10-08 21:45:00|43461.8|43421.8|43461|43421|43461.8|43421.8|43461|43421|0
1759960500000|2025-10-08 21:55:00|43460.3|43420.3|43461|43421|43461|43421|43460.3|43420.3|0
1759960800000|2025-10-08 22:00:00|43461.8|43421.8|43477.7|43437.7|43482.2|43442.2|43461.8|43421.8|0
1759961100000|2025-10-08 22:05:00|43478.4|43438.4|43482.2|43442.2|43485.3|43445.3|43475.4|43435.4|0
1759961400000|2025-10-08 22:10:00|43482.3|43442.3|43485.3|43445.3|43489.8|43449.8|43476.9|43436.9|0
1759961700000|2025-10-08 22:15:00|43485.2|43445.2|43480.7|43440.7|43492.1|43452.1|43476.2|43436.2|0
1759962000000|2025-10-08 22:20:00|43479.2|43439.2|43486|43446|43490.6|43450.6|43479.2|43439.2|0
1759962300000|2025-10-08 22:25:00|43484.5|43444.5|43489.1|43449.1|43492.9|43452.9|43484.5|43444.5|0
1759962600000|2025-10-08 22:30:00|43489|43449|43480|43440|43489.1|43449.1|43477.7|43437.7|0
1759962900000|2025-10-08 22:35:00|43480.7|43440.7|43487.5|43447.5|43492.1|43452.1|43480|43440|0
1759963200000|2025-10-08 22:40:00|43486.8|43446.8|43486|43446|43488.3|43448.3|43484.5|43444.5|0
1759963500000|2025-10-08 22:45:00|43485.3|43445.3|43486.8|43446.8|43487.6|43447.6|43483|43443|0
1759963800000|2025-10-08 22:50:00|43486|43446|43486.8|43446.8|43494.4|43454.4|43486|43446|0
1759964100000|2025-10-08 22:55:00|43487.6|43447.6|43489.8|43449.8|43491.3|43451.3|43483|43443|0
1759964400000|2025-10-08 23:00:00|43490.6|43450.6|43486.8|43446.8|43493.6|43453.6|43486.8|43446.8|0
1759964700000|2025-10-08 23:05:00|43486.7|43446.7|43491.3|43451.3|43491.3|43451.3|43482.2|43442.2|0
1759965000000|2025-10-08 23:10:00|43489.8|43449.8|43500.5|43460.5|43500.5|43460.5|43486|43446|0
1759965300000|2025-10-08 23:15:00|43500.4|43460.4|43515.7|43475.7|43521|43481|43498.2|43458.2|0
1759965600000|2025-10-08 23:20:00|43515.6|43475.6|43511.1|43471.1|43515.6|43475.6|43508.1|43468.1|0
1759965900000|2025-10-08 23:25:00|43510.3|43470.3|43515.7|43475.7|43517.2|43477.2|43505|43465|0
1759966200000|2025-10-08 23:30:00|43515.6|43475.6|43514.9|43474.9|43519.5|43479.5|43511.1|43471.1|0
1759966500000|2025-10-08 23:35:00|43514.2|43474.2|43512.6|43472.6|43515.7|43475.7|43505|43465|0
1759966800000|2025-10-08 23:40:00|43511.9|43471.9|43506.6|43466.6|43513.4|43473.4|43504.3|43464.3|0
1759967100000|2025-10-08 23:45:00|43506.5|43466.5|43511.1|43471.1|43511.9|43471.9|43503.5|43463.5|0
1759967400000|2025-10-08 23:50:00|43510.4|43470.4|43503.5|43463.5|43512.6|43472.6|43503.5|43463.5|0
1759967700000|2025-10-08 23:55:00|43502.8|43462.8|43500.5|43460.5|43505.8|43465.8|43493.6|43453.6|0
1759968000000|2025-10-09 00:00:00|43500.4|43460.4|43491.3|43451.3|43500.5|43460.5|43485.3|43445.3|0
1759968300000|2025-10-09 00:05:00|43491.4|43451.4|43493.6|43453.6|43497.4|43457.4|43488.3|43448.3|0
1759968600000|2025-10-09 00:10:00|43492.9|43452.9|43492.1|43452.1|43496.7|43456.7|43489.1|43449.1|0
1759968900000|2025-10-09 00:15:00|43491.4|43451.4|43472|43432|43492.1|43452.1|43442.3|43402.3|0
1759969200000|2025-10-09 00:20:00|43472.1|43432.1|43464.5|43424.5|43472.1|43432.1|43457.2|43417.2|0
1759969500000|2025-10-09 00:25:00|43464.4|43424.4|43464.7|43424.7|43472.1|43432.1|43464.4|43424.4|0
1759969800000|2025-10-09 00:30:00|43464.6|43424.6|43464.8|43424.8|43464.8|43424.8|43457.1|43417.1|0
1759970100000|2025-10-09 00:35:00|43464.7|43424.7|43464.7|43424.7|43464.7|43424.7|43464.7|43424.7|0
1759970400000|2025-10-09 00:40:00|43464.8|43424.8|43457.4|43417.4|43464.9|43424.9|43457.3|43417.3|0
1759970700000|2025-10-09 00:45:00|43457.3|43417.3|43457.3|43417.3|43457.4|43417.4|43457.2|43417.2|0
1759971000000|2025-10-09 00:50:00|43457.4|43417.4|43457.3|43417.3|43457.4|43417.4|43457.3|43417.3|0
1759971300000|2025-10-09 00:55:00|43453.6|43413.6|43457.3|43417.3|43457.3|43417.3|43453.6|43413.6|0
1759971600000|2025-10-09 01:00:00|43457.2|43417.2|43442.5|43402.5|43464.8|43424.8|43442.5|43402.5|0
1759971900000|2025-10-09 01:05:00|43442.6|43402.6|43420|43380|43442.6|43402.6|43419.9|43379.9|0
1759972200000|2025-10-09 01:10:00|43416.3|43376.3|43404.6|43364.6|43427.6|43387.6|43397.2|43357.2|0
1759972500000|2025-10-09 01:15:00|43404.5|43364.5|43423.2|43383.2|43424.7|43384.7|43397.1|43357.1|0
1759972800000|2025-10-09 01:20:00|43424.7|43384.7|43426.2|43386.2|43428.5|43388.5|43420.2|43380.2|0
1759973100000|2025-10-09 01:25:00|43427|43387|43419.9|43379.9|43436.1|43396.1|43412.4|43372.4|0
1759973400000|2025-10-09 01:30:00|43419.8|43379.8|43375|43335|43419.8|43379.8|43374.9|43334.9|0
1759973700000|2025-10-09 01:35:00|43375.1|43335.1|43353.3|43313.3|43375.1|43335.1|43345.7|43305.7|0
1759974000000|2025-10-09 01:40:00|43360.7|43320.7|43382.8|43342.8|43390|43350|43353.2|43313.2|0
1759974300000|2025-10-09 01:45:00|43382.9|43342.9|43367.9|43327.9|43382.9|43342.9|43367.9|43327.9|0
1759974600000|2025-10-09 01:50:00|43368|43328|43382.7|43342.7|43382.9|43342.9|43368|43328|0
1759974900000|2025-10-09 01:55:00|43382.8|43342.8|43390.1|43350.1|43390.2|43350.2|43382.7|43342.7|0
1759975200000|2025-10-09 02:00:00|43390.2|43350.2|43375|43335|43390.2|43350.2|43375|43335|0
1759975500000|2025-10-09 02:05:00|43375.1|43335.1|43382.3|43342.3|43382.5|43342.5|43375|43335|0
1759975800000|2025-10-09 02:10:00|43389.7|43349.7|43404.7|43364.7|43412.1|43372.1|43389.6|43349.6|0
1759976100000|2025-10-09 02:15:00|43404.8|43364.8|43404.4|43364.4|43404.8|43364.8|43400.8|43360.8|0
1759976400000|2025-10-09 02:20:00|43404.5|43364.5|43404.7|43364.7|43412.1|43372.1|43404.5|43364.5|0
1759976700000|2025-10-09 02:25:00|43408.4|43368.4|43412.3|43372.3|43412.3|43372.3|43408.4|43368.4|0
1759977000000|2025-10-09 02:30:00|43412.2|43372.2|43412.3|43372.3|43419.8|43379.8|43412.1|43372.1|0
1759977300000|2025-10-09 02:35:00|43412.2|43372.2|43397.1|43357.1|43412.3|43372.3|43397.1|43357.1|0
1759977600000|2025-10-09 02:40:00|43397|43357|43397.1|43357.1|43397.2|43357.2|43389.6|43349.6|0
1759977900000|2025-10-09 02:45:00|43389.7|43349.7|43389.6|43349.6|43397.1|43357.1|43382.2|43342.2|0
1759978200000|2025-10-09 02:50:00|43389.5|43349.5|43380.4|43340.4|43389.5|43349.5|43374.6|43334.6|0
1759978500000|2025-10-09 02:55:00|43380.3|43340.3|43380.4|43340.4|43387.8|43347.8|43380.2|43340.2|0
1759978800000|2025-10-09 03:00:00|43380.5|43340.5|43395.3|43355.3|43395.3|43355.3|43380.5|43340.5|0
1759979100000|2025-10-09 03:05:00|43395.4|43355.4|43395.3|43355.3|43395.5|43355.5|43395.3|43355.3|0
1759979400000|2025-10-09 03:10:00|43395.2|43355.2|43395.3|43355.3|43395.3|43355.3|43395.2|43355.2|0
1759979700000|2025-10-09 03:15:00|43395.4|43355.4|43395.4|43355.4|43402.8|43362.8|43395.3|43355.3|0
1759980000000|2025-10-09 03:20:00|43399.1|43359.1|43403.1|43363.1|43418.2|43378.2|43395.3|43355.3|0
1759980300000|2025-10-09 03:25:00|43403|43363|43395.2|43355.2|43403|43363|43395.2|43355.2|0
1759980600000|2025-10-09 03:30:00|43395.3|43355.3|43395.4|43355.4|43399|43359|43387.7|43347.7|0
1759980900000|2025-10-09 03:35:00|43388|43348|43388.1|43348.1|43395.5|43355.5|43387.9|43347.9|0
1759981200000|2025-10-09 03:40:00|43391.8|43351.8|43388.1|43348.1|43395.6|43355.6|43388.1|43348.1|0
1759981500000|2025-10-09 03:45:00|43388.2|43348.2|43395.5|43355.5|43395.6|43355.6|43388.2|43348.2|0
1759981800000|2025-10-09 03:50:00|43395.6|43355.6|43395.5|43355.5|43395.6|43355.6|43391.7|43351.7|0
1759982100000|2025-10-09 03:55:00|43395.4|43355.4|43402.9|43362.9|43402.9|43362.9|43395.4|43355.4|0
1759982400000|2025-10-09 04:00:00|43403|43363|43410.3|43370.3|43410.4|43370.4|43402.9|43362.9|0
1759982700000|2025-10-09 04:05:00|43410.2|43370.2|43439.9|43399.9|43439.9|43399.9|43410.2|43370.2|0
1759983000000|2025-10-09 04:10:00|43439.8|43399.8|43417.8|43377.8|43439.9|43399.9|43417.7|43377.7|0
1759983300000|2025-10-09 04:15:00|43425.2|43385.2|43440.2|43400.2|43440.2|43400.2|43425.1|43385.1|0
1759983600000|2025-10-09 04:20:00|43432.8|43392.8|43418.1|43378.1|43432.8|43392.8|43410.6|43370.6|0
1759983900000|2025-10-09 04:25:00|43418.2|43378.2|43410.6|43370.6|43421.9|43381.9|43410.6|43370.6|0
1759984200000|2025-10-09 04:30:00|43418|43378|43395.7|43355.7|43418|43378|43395.7|43355.7|0
1759984500000|2025-10-09 04:35:00|43395.8|43355.8|43395.8|43355.8|43403.2|43363.2|43395.6|43355.6|0
1759984800000|2025-10-09 04:40:00|43410.6|43370.6|43410.7|43370.7|43410.7|43370.7|43410.6|43370.6|0
1759985100000|2025-10-09 04:45:00|43410.6|43370.6|43395.8|43355.8|43410.7|43370.7|43395.8|43355.8|0
1759985400000|2025-10-09 04:50:00|43395.9|43355.9|43410.6|43370.6|43410.6|43370.6|43388.4|43348.4|0
1759985700000|2025-10-09 04:55:00|43410.7|43370.7|43433.1|43393.1|43433.1|43393.1|43410.7|43370.7|0
1759986000000|2025-10-09 05:00:00|43433|43393|43433.1|43393.1|43440.5|43400.5|43425.4|43385.4|0
1759986300000|2025-10-09 05:05:00|43433|43393|43433.1|43393.1|43433.1|43393.1|43425.6|43385.6|0
1759986600000|2025-10-09 05:10:00|43433.2|43393.2|43433.1|43393.1|43448|43408|43425.7|43385.7|0
1759986900000|2025-10-09 05:15:00|43433.2|43393.2|43418.3|43378.3|43433.2|43393.2|43418.3|43378.3|0
1759987200000|2025-10-09 05:20:00|43425.7|43385.7|43418.5|43378.5|43429.6|43389.6|43418.5|43378.5|0
1759987500000|2025-10-09 05:25:00|43418.6|43378.6|43455.6|43415.6|43455.7|43415.7|43418.4|43378.4|0
1759987800000|2025-10-09 05:30:00|43455.7|43415.7|43463.1|43423.1|43485.5|43445.5|43455.6|43415.6|0
1759988100000|2025-10-09 05:35:00|43463|43423|43478.1|43438.1|43485.5|43445.5|43463|43423|0
1759988400000|2025-10-09 05:40:00|43470.7|43430.7|43477.7|43437.7|43485.2|43445.2|43463.3|43423.3|0
1759988700000|2025-10-09 05:45:00|43470.3|43430.3|43448|43408|43477.7|43437.7|43448|43408|0
1759989000000|2025-10-09 05:50:00|43448.1|43408.1|43462.9|43422.9|43470.4|43430.4|43448.1|43408.1|0
1759989300000|2025-10-09 05:55:00|43462.8|43422.8|43492.7|43452.7|43492.7|43452.7|43455.5|43415.5|0
1759989600000|2025-10-09 06:00:00|43465.8|43445.8|43530.8|43510.8|43538.3|43518.3|43455.8|43435.8|25
1759989900000|2025-10-09 06:05:00|43533.3|43513.3|43513.3|43493.3|43535.8|43515.8|43510.8|43490.8|8
1759990200000|2025-10-09 06:10:00|43510.8|43490.8|43538.3|43518.3|43538.3|43518.3|43500.8|43480.8|14
1759990500000|2025-10-09 06:15:00|43535.8|43515.8|43500.8|43480.8|43538.3|43518.3|43495.8|43475.8|53
1759990800000|2025-10-09 06:20:00|43503.3|43483.3|43490.8|43470.8|43503.3|43483.3|43488.3|43468.3|4
1759991100000|2025-10-09 06:25:00|43488.3|43468.3|43485.8|43465.8|43490.8|43470.8|43478.3|43458.3|10
1759991400000|2025-10-09 06:30:00|43488.3|43468.3|43515.8|43495.8|43515.8|43495.8|43485.8|43465.8|15
1759991700000|2025-10-09 06:35:00|43513.3|43493.3|43515.8|43495.8|43525.8|43505.8|43503.3|43483.3|11
1759992000000|2025-10-09 06:40:00|43513.3|43493.3|43513.3|43493.3|43515.8|43495.8|43503.3|43483.3|26
1759992300000|2025-10-09 06:45:00|43510.8|43490.8|43490.8|43470.8|43510.8|43490.8|43485.8|43465.8|8
1759992600000|2025-10-09 06:50:00|43493.3|43473.3|43463.3|43443.3|43498.3|43478.3|43458.3|43438.3|73
1759992900000|2025-10-09 06:55:00|43465.8|43445.8|43485.8|43465.8|43518.3|43498.3|43463.3|43443.3|50
1759993200000|2025-10-09 07:00:00|43488.3|43468.3|43450.8|43430.8|43515.8|43495.8|43398.3|43378.3|483
1759993500000|2025-10-09 07:05:00|43453.3|43433.3|43383.3|43363.3|43453.3|43433.3|43370.8|43350.8|258
1759993800000|2025-10-09 07:10:00|43380.8|43360.8|43373.3|43353.3|43425.8|43405.8|43368.3|43348.3|159
1759994100000|2025-10-09 07:15:00|43370.8|43350.8|43378.3|43358.3|43378.3|43358.3|43315.8|43295.8|272
1759994400000|2025-10-09 07:20:00|43375.8|43355.8|43388.3|43368.3|43433.3|43413.3|43373.3|43353.3|130
1759994700000|2025-10-09 07:25:00|43385.8|43365.8|43348.3|43328.3|43408.3|43388.3|43333.3|43313.3|119
1759995000000|2025-10-09 07:30:00|43350.8|43330.8|43328.3|43308.3|43373.3|43353.3|43313.3|43293.3|131
1759995300000|2025-10-09 07:35:00|43330.8|43310.8|43335.8|43315.8|43353.3|43333.3|43313.3|43293.3|130
1759995600000|2025-10-09 07:40:00|43333.3|43313.3|43335.8|43315.8|43353.3|43333.3|43315.8|43295.8|109
1759995900000|2025-10-09 07:45:00|43333.3|43313.3|43383.3|43363.3|43383.3|43363.3|43325.8|43305.8|86
1759996200000|2025-10-09 07:50:00|43380.8|43360.8|43360.8|43340.8|43393.3|43373.3|43355.8|43335.8|65
1759996500000|2025-10-09 07:55:00|43358.3|43338.3|43338.3|43318.3|43358.3|43338.3|43328.3|43308.3|43
1759996800000|2025-10-09 08:00:00|43340.8|43320.8|43373.3|43353.3|43388.3|43368.3|43340.8|43320.8|42
1759997100000|2025-10-09 08:05:00|43375.8|43355.8|43370.8|43350.8|43380.8|43360.8|43335.8|43315.8|70
1759997400000|2025-10-09 08:10:00|43373.3|43353.3|43368.3|43348.3|43398.3|43378.3|43355.8|43335.8|70
1759997700000|2025-10-09 08:15:00|43370.8|43350.8|43345.8|43325.8|43383.3|43363.3|43335.8|43315.8|75
1759998000000|2025-10-09 08:20:00|43348.3|43328.3|43365.8|43345.8|43375.8|43355.8|43343.3|43323.3|44
1759998300000|2025-10-09 08:25:00|43368.3|43348.3|43355.8|43335.8|43373.3|43353.3|43350.8|43330.8|36
1759998600000|2025-10-09 08:30:00|43358.3|43338.3|43368.3|43348.3|43393.3|43373.3|43348.3|43328.3|57
1759998900000|2025-10-09 08:35:00|43370.8|43350.8|43343.3|43323.3|43373.3|43353.3|43338.3|43318.3|38
1759999200000|2025-10-09 08:40:00|43345.8|43325.8|43358.3|43338.3|43358.3|43338.3|43323.3|43303.3|41
1759999500000|2025-10-09 08:45:00|43355.8|43335.8|43355.8|43335.8|43378.3|43358.3|43338.3|43318.3|35
1759999800000|2025-10-09 08:50:00|43358.3|43338.3|43370.8|43350.8|43373.3|43353.3|43338.3|43318.3|47
1760000100000|2025-10-09 08:55:00|43373.3|43353.3|43370.8|43350.8|43383.3|43363.3|43358.3|43338.3|22
1760000400000|2025-10-09 09:00:00|43368.3|43348.3|43343.3|43323.3|43370.8|43350.8|43333.3|43313.3|67
1760000700000|2025-10-09 09:05:00|43340.8|43320.8|43360.8|43340.8|43360.8|43340.8|43325.8|43305.8|28
1760001000000|2025-10-09 09:10:00|43363.3|43343.3|43395.8|43375.8|43398.3|43378.3|43355.8|43335.8|26
1760001300000|2025-10-09 09:15:00|43398.3|43378.3|43408.3|43388.3|43408.3|43388.3|43395.8|43375.8|34
1760001600000|2025-10-09 09:20:00|43413.1|43393.1|43413.1|43393.1|43420.6|43400.6|43408.1|43388.1|49
1760001900000|2025-10-09 09:25:00|43415.6|43395.6|43408.1|43388.1|43428.1|43408.1|43403.1|43383.1|68
1760002200000|2025-10-09 09:30:00|43408.2|43388.2|43405.7|43385.7|43413.2|43393.2|43398.2|43378.2|42
1760002500000|2025-10-09 09:35:00|43408.2|43388.2|43413.2|43393.2|43423.2|43403.2|43403.2|43383.2|71
1760002800000|2025-10-09 09:40:00|43415.4|43395.4|43417.9|43397.9|43425.4|43405.4|43405.4|43385.4|48
1760003100000|2025-10-09 09:45:00|43420.4|43400.4|43222.9|43202.9|43425.4|43405.4|43217.9|43197.9|1270
1760003400000|2025-10-09 09:50:00|43220.4|43200.4|43172.9|43152.9|43237.9|43217.9|43152.9|43132.9|348
1760003700000|2025-10-09 09:55:00|43175.4|43155.4|43132.9|43112.9|43195.4|43175.4|43075.4|43055.4|520
1760004000000|2025-10-09 10:00:00|43135.4|43115.4|43095.4|43075.4|43142.9|43122.9|43070.4|43050.4|241
1760004300000|2025-10-09 10:05:00|43087.9|43067.9|43050.4|43030.4|43092.9|43072.9|42997.9|42977.9|300
1760004600000|2025-10-09 10:10:00|43047.9|43027.9|43042.9|43022.9|43072.9|43052.9|43005.4|42985.4|193
1760004900000|2025-10-09 10:15:00|43040.4|43020.4|43072.9|43052.9|43075.4|43055.4|43020.4|43000.4|122
1760005200000|2025-10-09 10:20:00|43068.9|43048.9|43073.9|43053.9|43088.9|43068.9|43046.4|43026.4|86
1760005500000|2025-10-09 10:25:00|43071.4|43051.4|43093.9|43073.9|43093.9|43073.9|43066.4|43046.4|60
1760005800000|2025-10-09 10:30:00|43093.5|43073.5|43073.5|43053.5|43111|43091|43038.5|43018.5|90
1760006100000|2025-10-09 10:35:00|43071|43051|43083.5|43063.5|43083.5|43063.5|43043.5|43023.5|138
1760006400000|2025-10-09 10:40:00|43080.2|43060.2|43050.2|43030.2|43090.2|43070.2|43045.2|43025.2|48
1760006700000|2025-10-09 10:45:00|43047.7|43027.7|43045.2|43025.2|43055.2|43035.2|43037.7|43017.7|47
1760007000000|2025-10-09 10:50:00|43047.7|43027.7|43035.2|43015.2|43050.2|43030.2|43030.2|43010.2|44
1760007300000|2025-10-09 10:55:00|43032.7|43012.7|43082.7|43062.7|43100.2|43080.2|43030.2|43010.2|120
1760007600000|2025-10-09 11:00:00|43080.2|43060.2|43075.2|43055.2|43105.2|43085.2|43062.7|43042.7|143
1760007900000|2025-10-09 11:05:00|43072.7|43052.7|43062.7|43042.7|43075.2|43055.2|43032.7|43012.7|86
1760008200000|2025-10-09 11:10:00|43060.2|43040.2|43050.2|43030.2|43070.2|43050.2|43045.2|43025.2|57
1760008500000|2025-10-09 11:15:00|43047.7|43027.7|43032.7|43012.7|43055.2|43035.2|43025.2|43005.2|117
1760008800000|2025-10-09 11:20:00|43030.2|43010.2|43012.7|42992.7|43037.7|43017.7|43012.7|42992.7|52
1760009100000|2025-10-09 11:25:00|43010.2|42990.2|43055.2|43035.2|43062.7|43042.7|43010.2|42990.2|68
1760009400000|2025-10-09 11:30:00|43052.7|43032.7|43032.7|43012.7|43057.7|43037.7|42995.2|42975.2|142
1760009700000|2025-10-09 11:35:00|43035.2|43015.2|43042.7|43022.7|43042.7|43022.7|43017.7|42997.7|56
1760010000000|2025-10-09 11:40:00|43038.5|43018.5|43016|42996|43038.5|43018.5|43013.5|42993.5|50
1760010300000|2025-10-09 11:45:00|43018.5|42998.5|43041|43021|43056|43036|43008.5|42988.5|516
1760010600000|2025-10-09 11:50:00|43043.5|43023.5|43046|43026|43063.5|43043.5|43038.5|43018.5|65
1760010900000|2025-10-09 11:55:00|43043.5|43023.5|43056|43036|43058.5|43038.5|43038.5|43018.5|23
1760011200000|2025-10-09 12:00:00|43053.5|43033.5|43061|43041|43073.5|43053.5|43043.5|43023.5|91
1760011500000|2025-10-09 12:05:00|43058.5|43038.5|43036|43016|43066|43046|43033.5|43013.5|68
1760011800000|2025-10-09 12:10:00|43038.5|43018.5|43046|43026|43046|43026|43011|42991|67
1760012100000|2025-10-09 12:15:00|43048.5|43028.5|43053.5|43033.5|43068.5|43048.5|43038.5|43018.5|42
1760012400000|2025-10-09 12:20:00|43056|43036|43043.5|43023.5|43056|43036|43031|43011|45
1760012700000|2025-10-09 12:25:00|43046|43026|43048.5|43028.5|43056|43036|43043.5|43023.5|23
1760013000000|2025-10-09 12:30:00|43051|43031|43041|43021|43063.5|43043.5|43038.5|43018.5|56
1760013300000|2025-10-09 12:35:00|43038.5|43018.5|43018.5|42998.5|43048.5|43028.5|43016|42996|76
1760013600000|2025-10-09 12:40:00|43016|42996|43016|42996|43018.5|42998.5|42988.5|42968.5|84
1760013900000|2025-10-09 12:45:00|43013.5|42993.5|43006|42986|43028.5|43008.5|43003.5|42983.5|49
1760014200000|2025-10-09 12:50:00|43003.5|42983.5|43023.5|43003.5|43028.5|43008.5|43003.5|42983.5|48
1760014500000|2025-10-09 12:55:00|43021|43001|43043.5|43023.5|43043.5|43023.5|43008.5|42988.5|48
1760014800000|2025-10-09 13:00:00|43046|43026|43053.5|43033.5|43063.5|43043.5|43021|43001|107
1760015100000|2025-10-09 13:05:00|43051|43031|43043.5|43023.5|43056|43036|43036|43016|50
1760015400000|2025-10-09 13:10:00|43041|43021|43003.5|42983.5|43041|43021|43003.5|42983.5|54
1760015700000|2025-10-09 13:15:00|43001|42981|43036|43016|43041|43021|42998.5|42978.5|51
1760016000000|2025-10-09 13:20:00|43038.5|43018.5|43058.5|43038.5|43058.5|43038.5|43028.5|43008.5|38
1760016300000|2025-10-09 13:25:00|43056|43036|43041|43021|43058.5|43038.5|43028.5|43008.5|44
1760016600000|2025-10-09 13:30:00|43038.5|43018.5|43003.5|42983.5|43038.5|43018.5|42988.5|42968.5|154
1760016900000|2025-10-09 13:35:00|43006|42986|43023.5|43003.5|43043.5|43023.5|42998.5|42978.5|36
1760017200000|2025-10-09 13:40:00|43021|43001|42966|42946|43026|43006|42961|42941|103
1760017500000|2025-10-09 13:45:00|42963.5|42943.5|42943.5|42923.5|42978.5|42958.5|42931|42911|117
1760017800000|2025-10-09 13:50:00|42946|42926|42928.5|42908.5|42948.5|42928.5|42893.5|42873.5|137
1760018100000|2025-10-09 13:55:00|42931|42911|42921|42901|42946|42926|42913.5|42893.5|93
1760018400000|2025-10-09 14:00:00|42918.5|42898.5|42951|42931|42958.5|42938.5|42913.5|42893.5|111
1760018700000|2025-10-09 14:05:00|42953.5|42933.5|42953.5|42933.5|42968.5|42948.5|42938.5|42918.5|73
1760019000000|2025-10-09 14:10:00|42956|42936|42936|42916|42968.5|42948.5|42933.5|42913.5|68
1760019300000|2025-10-09 14:15:00|42933.5|42913.5|42963.5|42943.5|42968.5|42948.5|42933.5|42913.5|62
1760019600000|2025-10-09 14:20:00|42961|42941|42943.5|42923.5|42973.5|42953.5|42928.5|42908.5|71
1760019900000|2025-10-09 14:25:00|42941|42921|42938.5|42918.5|42958.5|42938.5|42936|42916|68
1760020200000|2025-10-09 14:30:00|42936|42916|42926|42906|42943.5|42923.5|42918.5|42898.5|97
1760020500000|2025-10-09 14:35:00|42923.5|42903.5|42908.5|42888.5|42931|42911|42898.5|42878.5|112
1760020800000|2025-10-09 14:40:00|42911|42891|42906|42886|42928.5|42908.5|42903.5|42883.5|43
1760021100000|2025-10-09 14:45:00|42903.5|42883.5|42903.5|42883.5|42908.5|42888.5|42893.5|42873.5|55
1760021400000|2025-10-09 14:50:00|42906|42886|42916|42896|42933.5|42913.5|42898.5|42878.5|107
1760021700000|2025-10-09 14:55:00|42913.5|42893.5|42908.5|42888.5|42918.5|42898.5|42888.5|42868.5|92
1760022000000|2025-10-09 15:00:00|42906|42886|42906|42886|42923.5|42903.5|42898.5|42878.5|74
1760022300000|2025-10-09 15:05:00|42903.5|42883.5|42896|42876|42903.5|42883.5|42873.5|42853.5|96
1760022600000|2025-10-09 15:10:00|42898.5|42878.5|42901|42881|42933.5|42913.5|42888.5|42868.5|102
1760022900000|2025-10-09 15:15:00|42898.5|42878.5|42913.5|42893.5|42918.5|42898.5|42898.5|42878.5|73
1760023200000|2025-10-09 15:20:00|42908.5|42888.5|42913.5|42893.5|42928.5|42908.5|42898.5|42878.5|151
1760023500000|2025-10-09 15:25:00|42911|42891|42893.5|42873.5|42933.5|42913.5|42888.5|42868.5|281
1760023800000|2025-10-09 15:30:00|42896|42876|42796|42776|42911|42891|42796|42776|618
1760024100000|2025-10-09 15:35:00|42801|42781|42823.5|42803.5|42833.5|42813.5|42793.5|42773.5|457
1760024400000|2025-10-09 15:40:00|42826|42806|42808.5|42788.5|42828.5|42808.5|42801|42781|53
1760024700000|2025-10-09 15:45:00|42811|42791|42813.5|42793.5|42826|42806|42798.5|42778.5|36
1760025000000|2025-10-09 15:50:00|42816|42791|42826|42801|42831|42801|42801|42771|39
1760025300000|2025-10-09 15:55:00|42831|42806|42851|42826|42856|42831|42826|42801|46
1760025600000|2025-10-09 16:00:00|42856|42831|42866|42836|42886|42856|42856|42831|34
1760025900000|2025-10-09 16:05:00|42861|42841|42851|42821|42866|42841|42841|42811|23
1760026200000|2025-10-09 16:10:00|42846|42816|42821|42796|42851|42821|42811|42786|40
1760026500000|2025-10-09 16:15:00|42826|42791|42821|42791|42836|42811|42811|42786|21
1760026800000|2025-10-09 16:20:00|42826|42796|42816|42786|42826|42801|42801|42776|19
1760027100000|2025-10-09 16:25:00|42821|42791|42816|42791|42821|42791|42801|42771|32
1760027400000|2025-10-09 16:30:00|42811|42786|42811|42786|42816|42786|42801|42776|7
1760027700000|2025-10-09 16:35:00|42806|42781|42816|42786|42821|42796|42806|42776|7
1760028000000|2025-10-09 16:40:00|42811|42781|42786|42761|42811|42786|42781|42751|23
1760028300000|2025-10-09 16:45:00|42791|42766|42796|42771|42796|42771|42786|42761|10
1760028600000|2025-10-09 16:50:00|42801|42776|42756|42731|42801|42776|42756|42731|19
1760028900000|2025-10-09 16:55:00|42751|42726|42736|42711|42756|42726|42726|42696|39
1760029200000|2025-10-09 17:00:00|42731|42706|42721|42696|42746|42721|42716|42691|29
1760029500000|2025-10-09 17:05:00|42726|42701|42726|42696|42731|42706|42696|42671|62
1760029800000|2025-10-09 17:10:00|42721|42691|42721|42696|42731|42701|42716|42686|9
1760030100000|2025-10-09 17:15:00|42726|42701|42721|42691|42731|42706|42711|42681|51
1760030400000|2025-10-09 17:20:00|42726|42696|42701|42676|42736|42711|42701|42676|33
1760030700000|2025-10-09 17:25:00|42706|42681|42691|42666|42706|42681|42686|42661|10
1760031000000|2025-10-09 17:30:00|42696|42661|42711|42686|42721|42696|42691|42661|7
1760031300000|2025-10-09 17:35:00|42706|42681|42736|42711|42741|42711|42701|42676|6
1760031600000|2025-10-09 17:40:00|42731|42706|42726|42701|42741|42711|42716|42691|9
1760031900000|2025-10-09 17:45:00|42721|42696|42736|42706|42736|42711|42716|42691|9
1760032200000|2025-10-09 17:50:00|42731|42711|42731|42706|42741|42716|42731|42701|24
1760032500000|2025-10-09 17:55:00|42736|42701|42741|42711|42741|42716|42731|42701|3
1760032800000|2025-10-09 18:00:00|42736|42716|42721|42691|42741|42716|42721|42691|16
1760033100000|2025-10-09 18:05:00|42716|42696|42711|42681|42726|42696|42701|42676|24
1760033400000|2025-10-09 18:10:00|42716|42686|42711|42686|42721|42696|42706|42681|15
1760033700000|2025-10-09 18:15:00|42716|42681|42731|42701|42736|42706|42706|42681|8
1760034000000|2025-10-09 18:20:00|42726|42706|42706|42676|42731|42706|42696|42671|12
1760034300000|2025-10-09 18:25:00|42711|42681|42688.5|42668.5|42711|42686|42688.5|42661|7
1760034600000|2025-10-09 18:30:00|42686|42666|42683.5|42663.5|42691|42671|42681|42661|6
1760034900000|2025-10-09 18:35:00|42686|42666|42688.5|42668.5|42691|42671|42678.5|42658.5|2
1760035200000|2025-10-09 18:40:00|42686|42666|42681|42661|42693.5|42673.5|42678.5|42658.5|6
1760035500000|2025-10-09 18:45:00|42678.5|42658.5|42681|42661|42688.5|42668.5|42678.5|42658.5|9
1760035800000|2025-10-09 18:50:00|42678.5|42658.5|42683.5|42663.5|42688.5|42668.5|42673.5|42653.5|12
1760036100000|2025-10-09 18:55:00|42686|42666|42696|42676|42703.5|42683.5|42678.5|42658.5|8
1760036400000|2025-10-09 19:00:00|42698.5|42678.5|42701|42681|42703.5|42683.5|42693.5|42673.5|6
1760036700000|2025-10-09 19:05:00|42698.5|42678.5|42713.5|42693.5|42716|42696|42698.5|42678.5|11
1760037000000|2025-10-09 19:10:00|42711|42691|42713.5|42693.5|42718.5|42698.5|42708.5|42688.5|12
1760037300000|2025-10-09 19:15:00|42711|42691|42713.5|42693.5|42718.5|42698.5|42703.5|42683.5|8
1760037600000|2025-10-09 19:20:00|42716|42696|42723.5|42703.5|42726|42706|42713.5|42693.5|23
1760037900000|2025-10-09 19:25:00|42721|42701|42716|42696|42723.5|42703.5|42711|42691|9
1760038200000|2025-10-09 19:30:00|42713.5|42693.5|42716|42696|42716|42696|42706|42686|13
1760038500000|2025-10-09 19:35:00|42713.5|42693.5|42698.5|42678.5|42716|42696|42698.5|42678.5|50
1760038800000|2025-10-09 19:40:00|42696|42676|42693.5|42673.5|42698.5|42678.5|42688.5|42668.5|20
1760039100000|2025-10-09 19:45:00|42691|42671|42711|42691|42711|42691|42691|42671|22
1760039400000|2025-10-09 19:50:00|42713.5|42693.5|42726|42706|42726|42706|42701|42681|24
1760039700000|2025-10-09 19:55:00|42723.5|42703.5|42708.5|42688.5|42728.5|42708.5|42696|42676|64
1760040000000|2025-10-09 20:00:00|42723|42683|42727.3|42687.3|42733.3|42693.3|42719.8|42679.8|0
1760040300000|2025-10-09 20:05:00|42725.8|42685.8|42725.1|42685.1|42733.3|42693.3|42719.8|42679.8|0
1760040600000|2025-10-09 20:10:00|42725|42685|42714.5|42674.5|42725.1|42685.1|42710.8|42670.8|0
1760040900000|2025-10-09 20:15:00|42714.6|42674.6|42703.3|42663.3|42724.8|42684.8|42702.5|42662.5|0
1760041200000|2025-10-09 20:20:00|42703.2|42663.2|42709.3|42669.3|42716.8|42676.8|42698|42658|0
1760041500000|2025-10-09 20:25:00|42710.8|42670.8|42706.3|42666.3|42711.6|42671.6|42703.3|42663.3|0
1760041800000|2025-10-09 20:30:00|42707.8|42667.8|42697.3|42657.3|42707.8|42667.8|42694.3|42654.3|0
1760042100000|2025-10-09 20:35:00|42698.8|42658.8|42708.5|42668.5|42712.3|42672.3|42698|42658|0
1760042400000|2025-10-09 20:40:00|42708.6|42668.6|42717.6|42677.6|42717.6|42677.6|42708.5|42668.5|0
1760042700000|2025-10-09 20:45:00|42717.5|42677.5|42707.8|42667.8|42719.1|42679.1|42706.3|42666.3|0
1760043000000|2025-10-09 20:50:00|42707.7|42667.7|42706.3|42666.3|42712.3|42672.3|42704|42664|0
1760043300000|2025-10-09 20:55:00|42707.8|42667.8|42720.5|42680.5|42721.3|42681.3|42704.8|42664.8|0
1760043600000|2025-10-09 21:00:00|42718.3|42678.3|42722|42682|42722|42682|42717.5|42677.5|0
1760043900000|2025-10-09 21:05:00|42722.1|42682.1|42719.8|42679.8|42722.1|42682.1|42718.3|42678.3|0
1760044500000|2025-10-09 21:15:00|42719|42679|42722.1|42682.1|42722.2|42682.2|42718.3|42678.3|0
1760044800000|2025-10-09 21:20:00|42721.4|42681.4|42721.4|42681.4|42722.1|42682.1|42720.6|42680.6|0
1760045100000|2025-10-09 21:25:00|42722.1|42682.1|42720.6|42680.6|42722.1|42682.1|42720.6|42680.6|0
1760045400000|2025-10-09 21:30:00|42722.1|42682.1|42722.8|42682.8|42723.6|42683.6|42722.1|42682.1|0
1760045700000|2025-10-09 21:35:00|42722.9|42682.9|42725.9|42685.9|42728.1|42688.1|42722.9|42682.9|0
1760046000000|2025-10-09 21:40:00|42726.6|42686.6|42726.6|42686.6|42728.1|42688.1|42725.9|42685.9|0
1760046300000|2025-10-09 21:45:00|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|42725.9|42685.9|0
1760046600000|2025-10-09 21:50:00|42725.8|42685.8|42728.1|42688.1|42729.6|42689.6|42725.8|42685.8|0
1760046900000|2025-10-09 21:55:00|42728.2|42688.2|42729.6|42689.6|42733.4|42693.4|42727.4|42687.4|0
1760047200000|2025-10-09 22:00:00|42729.4|42689.4|42742.3|42702.3|42743.1|42703.1|42722.9|42682.9|0
1760047500000|2025-10-09 22:05:00|42740.9|42700.9|42734.1|42694.1|42742.4|42702.4|42731.9|42691.9|0
1760047800000|2025-10-09 22:10:00|42733.4|42693.4|42728.1|42688.1|42737.1|42697.1|42718.4|42678.4|0
1760048100000|2025-10-09 22:15:00|42727.4|42687.4|42734.1|42694.1|42738.6|42698.6|42723.6|42683.6|0
1760048400000|2025-10-09 22:20:00|42735.6|42695.6|42731.9|42691.9|42735.6|42695.6|42728.9|42688.9|0
1760048700000|2025-10-09 22:25:00|42732.6|42692.6|42731.1|42691.1|42734.1|42694.1|42729.6|42689.6|0
1760049000000|2025-10-09 22:30:00|42731.9|42691.9|42749.1|42709.1|42751.4|42711.4|42731.1|42691.1|0
1760049300000|2025-10-09 22:35:00|42748.4|42708.4|42748.4|42708.4|42755.1|42715.1|42746.1|42706.1|0
1760049600000|2025-10-09 22:40:00|42749.1|42709.1|42755.9|42715.9|42758.1|42718.1|42749.1|42709.1|0
1760049900000|2025-10-09 22:45:00|42755.8|42715.8|42752.9|42712.9|42755.9|42715.9|42749.1|42709.1|0
1760050200000|2025-10-09 22:50:00|42754.4|42714.4|42748.5|42708.5|42754.4|42714.4|42746.2|42706.2|0
1760050500000|2025-10-09 22:55:00|42749.2|42709.2|42755.2|42715.2|42757.5|42717.5|42749.2|42709.2|0
1760050800000|2025-10-09 23:00:00|42755.3|42715.3|42748.7|42708.7|42761.4|42721.4|42748.7|42708.7|0
1760051100000|2025-10-09 23:05:00|42749.4|42709.4|42750.2|42710.2|42753.9|42713.9|42745.7|42705.7|0
1760051400000|2025-10-09 23:10:00|42750.9|42710.9|42753.2|42713.2|42753.9|42713.9|42746.4|42706.4|0
1760051700000|2025-10-09 23:15:00|42752.4|42712.4|42756.9|42716.9|42757|42717|42749.4|42709.4|0
1760052000000|2025-10-09 23:20:00|42755.4|42715.4|42759.9|42719.9|42761.5|42721.5|42751.7|42711.7|0
1760052300000|2025-10-09 23:25:00|42760|42720|42758.4|42718.4|42761.4|42721.4|42756.2|42716.2|0
1760052600000|2025-10-09 23:30:00|42756.9|42716.9|42757.7|42717.7|42761.4|42721.4|42751.7|42711.7|0
1760052900000|2025-10-09 23:35:00|42759.2|42719.2|42758.4|42718.4|42761.4|42721.4|42757.7|42717.7|0
1760053200000|2025-10-09 23:40:00|42756.9|42716.9|42751.7|42711.7|42757.7|42717.7|42751.7|42711.7|0
1760053500000|2025-10-09 23:45:00|42752.4|42712.4|42768.2|42728.2|42777.2|42737.2|42751.7|42711.7|0
1760053800000|2025-10-09 23:50:00|42767.4|42727.4|42766|42726|42785.9|42745.9|42764.5|42724.5|0
1760054100000|2025-10-09 23:55:00|42766.7|42726.7|42775.7|42735.7|42775.7|42735.7|42766|42726|0
1760054400000|2025-10-10 00:00:00|42774.2|42734.2|42778.7|42738.7|42793|42753|42769.7|42729.7|0
1760054700000|2025-10-10 00:05:00|42778|42738|42767.5|42727.5|42779.5|42739.5|42767.5|42727.5|0
1760055000000|2025-10-10 00:10:00|42767.4|42727.4|42768.2|42728.2|42769|42729|42757|42717|0
1760055300000|2025-10-10 00:15:00|42767.5|42727.5|42745.5|42705.5|42774.8|42734.8|42745.4|42705.4|0
1760055600000|2025-10-10 00:20:00|42741.8|42701.8|42760|42720|42760.1|42720.1|42741.8|42701.8|0
1760055900000|2025-10-10 00:25:00|42752.7|42712.7|42752.7|42712.7|42760|42720|42738.1|42698.1|0
1760056200000|2025-10-10 00:30:00|42752.8|42712.8|42767.4|42727.4|42767.6|42727.6|42752.8|42712.8|0
1760056500000|2025-10-10 00:35:00|42767.5|42727.5|42760.1|42720.1|42767.5|42727.5|42760|42720|0
1760056800000|2025-10-10 00:40:00|42760|42720|42767.4|42727.4|42767.4|42727.4|42760|42720|0
1760057100000|2025-10-10 00:45:00|42763.7|42723.7|42771.2|42731.2|42774.8|42734.8|42760.1|42720.1|0
1760057400000|2025-10-10 00:50:00|42774.8|42734.8|42789.7|42749.7|42789.8|42749.8|42774.8|42734.8|0
1760057700000|2025-10-10 00:55:00|42789.8|42749.8|42789.7|42749.7|42789.8|42749.8|42782.4|42742.4|0
1760058000000|2025-10-10 01:00:00|42789.8|42749.8|42775.1|42735.1|42789.8|42749.8|42775.1|42735.1|0
1760058300000|2025-10-10 01:05:00|42775.2|42735.2|42789.7|42749.7|42789.8|42749.8|42767.8|42727.8|0
1760058600000|2025-10-10 01:10:00|42789.8|42749.8|42804.2|42764.2|42804.4|42764.4|42789.8|42749.8|0
1760058900000|2025-10-10 01:15:00|42804.3|42764.3|42800.9|42760.9|42819.1|42779.1|42797.2|42757.2|0
1760059200000|2025-10-10 01:20:00|42797.2|42757.2|42797.5|42757.5|42804.6|42764.6|42789.8|42749.8|0
1760059500000|2025-10-10 01:25:00|42797.4|42757.4|42804.7|42764.7|42804.7|42764.7|42790.1|42750.1|0
1760059800000|2025-10-10 01:30:00|42804.6|42764.6|42793.8|42753.8|42804.7|42764.7|42793.8|42753.8|0
1760060100000|2025-10-10 01:35:00|42790.1|42750.1|42778.8|42738.8|42797.4|42757.4|42775.2|42735.2|0
1760060400000|2025-10-10 01:40:00|42775.2|42735.2|42782.7|42742.7|42782.8|42742.8|42767.9|42727.9|0
1760060700000|2025-10-10 01:45:00|42790|42750|42790|42750|42790|42750|42786.3|42746.3|0
1760061000000|2025-10-10 01:50:00|42797.3|42757.3|42797.4|42757.4|42797.4|42757.4|42790|42750|0
1760061300000|2025-10-10 01:55:00|42797.5|42757.5|42804.7|42764.7|42812.1|42772.1|42797.4|42757.4|0
1760061600000|2025-10-10 02:00:00|42804.6|42764.6|42790|42750|42804.6|42764.6|42790|42750|0
1760061900000|2025-10-10 02:05:00|42790.1|42750.1|42789.9|42749.9|42790.1|42750.1|42782.6|42742.6|0
1760062200000|2025-10-10 02:10:00|42786.3|42746.3|42797.2|42757.2|42797.2|42757.2|42786.3|42746.3|0
1760062500000|2025-10-10 02:15:00|42797.1|42757.1|42797.1|42757.1|42797.2|42757.2|42789.8|42749.8|0
1760062800000|2025-10-10 02:20:00|42797.2|42757.2|42804.4|42764.4|42804.5|42764.5|42797.1|42757.1|0
1760063100000|2025-10-10 02:25:00|42804.5|42764.5|42804.5|42764.5|42804.6|42764.6|42797.1|42757.1|0
1760063400000|2025-10-10 02:30:00|42804.6|42764.6|42804.6|42764.6|42804.7|42764.7|42804.5|42764.5|0
1760063700000|2025-10-10 02:35:00|42804.7|42764.7|42804.6|42764.6|42804.7|42764.7|42797.3|42757.3|0
1760064000000|2025-10-10 02:40:00|42804.7|42764.7|42805.5|42765.5|42805.5|42765.5|42804.6|42764.6|0
1760064300000|2025-10-10 02:45:00|42805.4|42765.4|42797.8|42757.8|42805.4|42765.4|42797.8|42757.8|0
1760064600000|2025-10-10 02:50:00|42797.9|42757.9|42783.1|42743.1|42797.9|42757.9|42783.1|42743.1|0
1760064900000|2025-10-10 02:55:00|42783.2|42743.2|42783.1|42743.1|42783.2|42743.2|42783.1|42743.1|0
1760065200000|2025-10-10 03:00:00|42783.2|42743.2|42775.6|42735.6|42790.6|42750.6|42768.3|42728.3|0
1760065500000|2025-10-10 03:05:00|42775.5|42735.5|42783|42743|42783.1|42743.1|42771.9|42731.9|0
1760065800000|2025-10-10 03:10:00|42790.3|42750.3|42797.7|42757.7|42797.7|42757.7|42790.3|42750.3|0
1760066100000|2025-10-10 03:15:00|42797.6|42757.6|42797.7|42757.7|42797.8|42757.8|42797.6|42757.6|0
1760066400000|2025-10-10 03:20:00|42797.8|42757.8|42797.6|42757.6|42797.9|42757.9|42797.6|42757.6|0
1760066700000|2025-10-10 03:25:00|42797.5|42757.5|42790.2|42750.2|42797.6|42757.6|42783|42743|0
1760067000000|2025-10-10 03:30:00|42790.1|42750.1|42790.1|42750.1|42797.6|42757.6|42782.8|42742.8|0
1760067300000|2025-10-10 03:35:00|42793.8|42753.8|42790.1|42750.1|42797.6|42757.6|42790.1|42750.1|0
1760067600000|2025-10-10 03:40:00|42793.8|42753.8|42790.2|42750.2|42797.5|42757.5|42790.1|42750.1|0
1760067900000|2025-10-10 03:45:00|42797.5|42757.5|42790|42750|42797.5|42757.5|42782.8|42742.8|0
1760068200000|2025-10-10 03:50:00|42790.1|42750.1|42782.6|42742.6|42790.1|42750.1|42782.6|42742.6|0
1760068500000|2025-10-10 03:55:00|42782.7|42742.7|42775.1|42735.1|42782.7|42742.7|42767.7|42727.7|0
1760068800000|2025-10-10 04:00:00|42775.2|42735.2|42782.5|42742.5|42782.6|42742.6|42775.2|42735.2|0
1760069100000|2025-10-10 04:05:00|42782.6|42742.6|42782.5|42742.5|42789.9|42749.9|42775.2|42735.2|0
1760069400000|2025-10-10 04:10:00|42786.2|42746.2|42782.7|42742.7|42797.3|42757.3|42782.5|42742.5|0
1760069700000|2025-10-10 04:15:00|42782.6|42742.6|42782.5|42742.5|42789.9|42749.9|42775.1|42735.1|0
1760070000000|2025-10-10 04:20:00|42775.2|42735.2|42782.6|42742.6|42782.6|42742.6|42774.9|42734.9|0
1760070300000|2025-10-10 04:25:00|42782.5|42742.5|42782.5|42742.5|42782.7|42742.7|42782.5|42742.5|0
1760070600000|2025-10-10 04:30:00|42782.6|42742.6|42775.2|42735.2|42782.6|42742.6|42775.2|42735.2|0
1760070900000|2025-10-10 04:35:00|42775.1|42735.1|42775.1|42735.1|42775.1|42735.1|42767.8|42727.8|0
1760071200000|2025-10-10 04:40:00|42775.2|42735.2|42767.8|42727.8|42775.2|42735.2|42767.8|42727.8|0
1760071500000|2025-10-10 04:45:00|42771.4|42731.4|42767.7|42727.7|42771.4|42731.4|42767.6|42727.6|0
1760071800000|2025-10-10 04:50:00|42760.4|42720.4|42745.3|42705.3|42760.4|42720.4|42745.2|42705.2|0
1760072100000|2025-10-10 04:55:00|42738|42698|42738|42698|42738|42698|42730.5|42690.5|0
1760072400000|2025-10-10 05:00:00|42737.9|42697.9|42700.5|42660.5|42737.9|42697.9|42700.4|42660.4|0
1760072700000|2025-10-10 05:05:00|42704.1|42664.1|42693.2|42653.2|42707.8|42667.8|42674.6|42634.6|0
1760073000000|2025-10-10 05:10:00|42696.9|42656.9|42697|42657|42704.3|42664.3|42693.2|42653.2|0
1760073300000|2025-10-10 05:15:00|42697.1|42657.1|42704.4|42664.4|42704.4|42664.4|42696.9|42656.9|0
1760073600000|2025-10-10 05:20:00|42704.5|42664.5|42719|42679|42719.1|42679.1|42704.4|42664.4|0
1760073900000|2025-10-10 05:25:00|42718.9|42678.9|42711.6|42671.6|42718.9|42678.9|42711.5|42671.5|0
1760074200000|2025-10-10 05:30:00|42718.9|42678.9|42733.8|42693.8|42733.8|42693.8|42718.9|42678.9|0
1760074500000|2025-10-10 05:35:00|42733.9|42693.9|42733.9|42693.9|42741.3|42701.3|42733.8|42693.8|0
1760074800000|2025-10-10 05:40:00|42734|42694|42726.6|42686.6|42734|42694|42726.5|42686.5|0
1760075100000|2025-10-10 05:45:00|42726.5|42686.5|42733.9|42693.9|42734|42694|42726.5|42686.5|0
1760075400000|2025-10-10 05:50:00|42730.2|42690.2|42733.8|42693.8|42741.2|42701.2|42726.5|42686.5|0
1760075700000|2025-10-10 05:55:00|42733.9|42693.9|42748.7|42708.7|42748.7|42708.7|42733.9|42693.9|0
1760076000000|2025-10-10 06:00:00|42795.8|42775.8|42833.3|42813.3|42835.8|42815.8|42775.8|42755.8|82
1760076300000|2025-10-10 06:05:00|42830.8|42810.8|42843.3|42823.3|42843.3|42823.3|42808.3|42788.3|31
1760076600000|2025-10-10 06:10:00|42845.8|42825.8|42855.8|42835.8|42860.8|42840.8|42838.3|42818.3|31
1760076900000|2025-10-10 06:15:00|42853.3|42833.3|42840.8|42820.8|42853.3|42833.3|42820.8|42800.8|13
1760077200000|2025-10-10 06:20:00|42843.3|42823.3|42833.3|42813.3|42845.8|42825.8|42828.3|42808.3|8
1760077500000|2025-10-10 06:25:00|42830.8|42810.8|42828.3|42808.3|42838.3|42818.3|42823.3|42803.3|5
1760077800000|2025-10-10 06:30:00|42830.8|42810.8|42853.3|42833.3|42860.8|42840.8|42818.3|42798.3|29
1760078100000|2025-10-10 06:35:00|42850.8|42830.8|42825.8|42805.8|42855.8|42835.8|42810.8|42790.8|50
1760078400000|2025-10-10 06:40:00|42823.3|42803.3|42823.3|42803.3|42843.3|42823.3|42818.3|42798.3|14
1760078700000|2025-10-10 06:45:00|42820.8|42800.8|42820.8|42800.8|42853.3|42833.3|42818.3|42798.3|30
1760079000000|2025-10-10 06:50:00|42818.3|42798.3|42793.3|42773.3|42833.3|42813.3|42790.8|42770.8|38
1760079300000|2025-10-10 06:55:00|42790.8|42770.8|42813.3|42793.3|42825.8|42805.8|42773.3|42753.3|111
1760079600000|2025-10-10 07:00:00|42818.3|42798.3|43010.8|42990.8|43025.8|43005.8|42818.3|42798.3|573
1760079900000|2025-10-10 07:05:00|43013.3|42993.3|42938.3|42918.3|43015.8|42995.8|42933.3|42913.3|237
1760080200000|2025-10-10 07:10:00|42940.8|42920.8|42975.8|42955.8|42988.3|42968.3|42930.8|42910.8|131
1760080500000|2025-10-10 07:15:00|42973.3|42953.3|43030.8|43010.8|43033.3|43013.3|42948.3|42928.3|171
1760080800000|2025-10-10 07:20:00|43028.3|43008.3|43018.8|42998.8|43030.8|43010.8|42995.8|42975.8|120
1760081100000|2025-10-10 07:25:00|43021.3|43001.3|43038.8|43018.8|43046.3|43026.3|43013.8|42993.8|132
1760081400000|2025-10-10 07:30:00|43041.3|43021.3|43001.3|42981.3|43053.8|43033.8|42996.3|42976.3|121
1760081700000|2025-10-10 07:35:00|42998.8|42978.8|42973.8|42953.8|43006.3|42986.3|42958.8|42938.8|133
1760082000000|2025-10-10 07:40:00|42976.3|42956.3|43006.3|42986.3|43006.3|42986.3|42958.8|42938.8|108
1760082300000|2025-10-10 07:45:00|43003.8|42983.8|42978.8|42958.8|43016.3|42996.3|42973.8|42953.8|73
1760082600000|2025-10-10 07:50:00|42981.3|42961.3|42968.8|42948.8|42981.3|42961.3|42946.3|42926.3|153
1760082900000|2025-10-10 07:55:00|42971.3|42951.3|42983.8|42963.8|42986.3|42966.3|42941.3|42921.3|75
1760083200000|2025-10-10 08:00:00|42981.3|42961.3|42968.8|42948.8|43013.8|42993.8|42968.8|42948.8|74
1760083500000|2025-10-10 08:05:00|42971.3|42951.3|42931.3|42911.3|42978.8|42958.8|42918.8|42898.8|129
1760083800000|2025-10-10 08:10:00|42933.8|42913.8|42921.3|42901.3|42941.3|42921.3|42908.8|42888.8|47
1760084100000|2025-10-10 08:15:00|42923.8|42903.8|42896.3|42876.3|42926.3|42906.3|42888.8|42868.8|63
1760084400000|2025-10-10 08:20:00|42893.8|42873.8|42841.3|42821.3|42893.8|42873.8|42831.3|42811.3|72
1760084700000|2025-10-10 08:25:00|42838.8|42818.8|42823.8|42803.8|42838.8|42818.8|42803.8|42783.8|117
1760085000000|2025-10-10 08:30:00|42821.3|42801.3|42786.3|42766.3|42821.3|42801.3|42771.3|42751.3|105
1760085300000|2025-10-10 08:35:00|42783.8|42763.8|42771.3|42751.3|42801.3|42781.3|42761.3|42741.3|89
1760085600000|2025-10-10 08:40:00|42773.8|42753.8|42771.3|42751.3|42783.8|42763.8|42731.3|42711.3|104
1760085900000|2025-10-10 08:45:00|42768.8|42748.8|42741.3|42721.3|42773.8|42753.8|42718.8|42698.8|98
1760086200000|2025-10-10 08:50:00|42738.8|42718.8|42756.3|42736.3|42761.3|42741.3|42688.8|42668.8|118
1760086500000|2025-10-10 08:55:00|42753.8|42733.8|42758.8|42738.8|42776.3|42756.3|42746.3|42726.3|72
1760086800000|2025-10-10 09:00:00|42756.3|42736.3|42733.8|42713.8|42758.8|42738.8|42706.3|42686.3|122
1760087100000|2025-10-10 09:05:00|42731.3|42711.3|42738.8|42718.8|42756.3|42736.3|42728.8|42708.8|86
1760087400000|2025-10-10 09:10:00|42736.3|42716.3|42696.3|42676.3|42736.3|42716.3|42676.3|42656.3|94
1760087700000|2025-10-10 09:15:00|42693.8|42673.8|42708.8|42688.8|42736.3|42716.3|42686.3|42666.3|56
1760088000000|2025-10-10 09:20:00|42706.3|42686.3|42711.3|42691.3|42716.3|42696.3|42686.3|42666.3|39
1760088300000|2025-10-10 09:25:00|42713.8|42693.8|42673.8|42653.8|42721.3|42701.3|42673.8|42653.8|57
1760088600000|2025-10-10 09:30:00|42671.3|42651.3|42678.8|42658.8|42686.3|42666.3|42661.3|42641.3|103
1760088900000|2025-10-10 09:35:00|42681.3|42661.3|42663.8|42643.8|42696.3|42676.3|42656.3|42636.3|93
1760089200000|2025-10-10 09:40:00|42666.3|42646.3|42666.3|42646.3|42691.3|42671.3|42661.3|42641.3|82
1760089500000|2025-10-10 09:45:00|42663.8|42643.8|42643.8|42623.8|42693.8|42673.8|42638.8|42618.8|127
1760089800000|2025-10-10 09:50:00|42646.3|42626.3|42596.3|42576.3|42671.3|42651.3|42586.3|42566.3|164
1760090100000|2025-10-10 09:55:00|42593.8|42573.8|42606.3|42586.3|42616.3|42596.3|42591.3|42571.3|150
1760090400000|2025-10-10 10:00:00|42601.3|42581.3|42661.3|42641.3|42666.3|42646.3|42591.3|42571.3|198
1760090700000|2025-10-10 10:05:00|42663.8|42643.8|42698.8|42678.8|42701.3|42681.3|42663.8|42643.8|82
1760091000000|2025-10-10 10:10:00|42701.3|42681.3|42691.3|42671.3|42718.8|42698.8|42676.3|42656.3|60
1760091300000|2025-10-10 10:15:00|42696.3|42676.3|42696.3|42676.3|42703.8|42683.8|42676.3|42656.3|56
1760091600000|2025-10-10 10:20:00|42693.8|42673.8|42676.3|42656.3|42701.3|42681.3|42676.3|42656.3|34
1760091900000|2025-10-10 10:25:00|42678.8|42658.8|42676.3|42656.3|42686.3|42666.3|42661.3|42641.3|35
1760092200000|2025-10-10 10:30:00|42673.8|42653.8|42678.8|42658.8|42691.3|42671.3|42656.3|42636.3|46
1760092500000|2025-10-10 10:35:00|42676.3|42656.3|42646.3|42626.3|42678.8|42658.8|42643.8|42623.8|13
1760092800000|2025-10-10 10:40:00|42648.8|42628.8|42686.3|42666.3|42691.3|42671.3|42643.8|42623.8|34
1760093100000|2025-10-10 10:45:00|42688.8|42668.8|42691.3|42671.3|42696.3|42676.3|42676.3|42656.3|21
1760093400000|2025-10-10 10:50:00|42693.8|42673.8|42686.3|42666.3|42696.3|42676.3|42681.3|42661.3|20
1760093700000|2025-10-10 10:55:00|42688.8|42668.8|42763.8|42743.8|42773.8|42753.8|42686.3|42666.3|78
1760094000000|2025-10-10 11:00:00|42761.3|42741.3|42756.3|42736.3|42766.3|42746.3|42723.8|42703.8|101
1760094300000|2025-10-10 11:05:00|42758.8|42738.8|42741.3|42721.3|42758.8|42738.8|42726.3|42706.3|128
1760094600000|2025-10-10 11:10:00|42743.8|42723.8|42711.3|42691.3|42743.8|42723.8|42708.8|42688.8|297
1760094900000|2025-10-10 11:15:00|42713.8|42693.8|42706.3|42686.3|42723.8|42703.8|42696.3|42676.3|202
1760095200000|2025-10-10 11:20:00|42708.8|42688.8|42696.3|42676.3|42711.3|42691.3|42691.3|42671.3|19
1760095500000|2025-10-10 11:25:00|42698.8|42678.8|42703.8|42683.8|42711.3|42691.3|42676.3|42656.3|61
1760095800000|2025-10-10 11:30:00|42701.3|42681.3|42703.8|42683.8|42706.3|42686.3|42691.3|42671.3|26
1760096100000|2025-10-10 11:35:00|42706.3|42686.3|42708.8|42688.8|42716.3|42696.3|42701.3|42681.3|36
1760096400000|2025-10-10 11:40:00|42711.3|42691.3|42741.3|42721.3|42748.8|42728.8|42711.3|42691.3|25
1760096700000|2025-10-10 11:45:00|42738.8|42718.8|42731.3|42711.3|42741.3|42721.3|42721.3|42701.3|16
1760097000000|2025-10-10 11:50:00|42733.8|42713.8|42728.8|42708.8|42741.3|42721.3|42718.8|42698.8|15
1760097300000|2025-10-10 11:55:00|42731.3|42711.3|42726.3|42706.3|42738.8|42718.8|42726.3|42706.3|13
1760097600000|2025-10-10 12:00:00|42728.8|42708.8|42718.8|42698.8|42731.3|42711.3|42701.3|42681.3|46
1760097900000|2025-10-10 12:05:00|42721.3|42701.3|42723.8|42703.8|42731.3|42711.3|42711.3|42691.3|29
1760098200000|2025-10-10 12:10:00|42726.3|42706.3|42716.3|42696.3|42728.8|42708.8|42706.3|42686.3|38
1760098500000|2025-10-10 12:15:00|42713.8|42693.8|42728.8|42708.8|42733.8|42713.8|42701.3|42681.3|55
1760098800000|2025-10-10 12:20:00|42731.3|42711.3|42716.3|42696.3|42731.3|42711.3|42696.3|42676.3|61
1760099100000|2025-10-10 12:25:00|42713.8|42693.8|42721.3|42701.3|42726.3|42706.3|42703.8|42683.8|21
1760099400000|2025-10-10 12:30:00|42723.8|42703.8|42701.3|42681.3|42736.3|42716.3|42698.8|42678.8|28
1760099700000|2025-10-10 12:35:00|42698.8|42678.8|42691.3|42671.3|42698.8|42678.8|42681.3|42661.3|29
1760100000000|2025-10-10 12:40:00|42688.8|42668.8|42666.3|42646.3|42706.3|42686.3|42661.3|42641.3|62
1760100300000|2025-10-10 12:45:00|42663.8|42643.8|42688.8|42668.8|42693.8|42673.8|42651.3|42631.3|30
1760100600000|2025-10-10 12:50:00|42691.3|42671.3|42698.8|42678.8|42701.3|42681.3|42683.8|42663.8|18
1760100900000|2025-10-10 12:55:00|42701.3|42681.3|42708.8|42688.8|42713.8|42693.8|42681.3|42661.3|26
1760101200000|2025-10-10 13:00:00|42711.3|42691.3|42721.3|42701.3|42738.8|42718.8|42706.3|42686.3|37
1760101500000|2025-10-10 13:05:00|42723.8|42703.8|42691.3|42671.3|42723.8|42703.8|42691.3|42671.3|27
1760101800000|2025-10-10 13:10:00|42693.8|42673.8|42686.3|42666.3|42696.3|42676.3|42681.3|42661.3|20
1760102100000|2025-10-10 13:15:00|42688.8|42668.8|42683.8|42663.8|42701.3|42681.3|42678.8|42658.8|38
1760102400000|2025-10-10 13:20:00|42681.3|42661.3|42686.3|42666.3|42696.3|42676.3|42676.3|42656.3|43
1760102700000|2025-10-10 13:25:00|42683.8|42663.8|42696.3|42676.3|42698.8|42678.8|42683.8|42663.8|30
1760103000000|2025-10-10 13:30:00|42698.8|42678.8|42671.3|42651.3|42711.3|42691.3|42666.3|42646.3|104
1760103300000|2025-10-10 13:35:00|42673.8|42653.8|42641.3|42621.3|42683.8|42663.8|42631.3|42611.3|93
1760103600000|2025-10-10 13:40:00|42643.8|42623.8|42663.8|42643.8|42671.3|42651.3|42633.8|42613.8|110
1760103900000|2025-10-10 13:45:00|42661.3|42641.3|42651.3|42631.3|42673.8|42653.8|42643.8|42623.8|85
1760104200000|2025-10-10 13:50:00|42656|42636|42616|42596|42656|42636|42611|42591|165
1760104500000|2025-10-10 13:55:00|42613.5|42593.5|42656|42636|42658.5|42638.5|42606|42586|62
1760104800000|2025-10-10 14:00:00|42657.6|42637.6|42617.6|42597.6|42682.6|42662.6|42595.1|42575.1|112
1760105100000|2025-10-10 14:05:00|42615.1|42595.1|42657.6|42637.6|42657.6|42637.6|42612.6|42592.6|42
1760105400000|2025-10-10 14:10:00|42659.1|42639.1|42611.6|42591.6|42659.1|42639.1|42606.6|42586.6|79
1760105700000|2025-10-10 14:15:00|42609.1|42589.1|42594.1|42574.1|42614.1|42594.1|42584.1|42564.1|85
1760106000000|2025-10-10 14:20:00|42591.7|42571.7|42621.7|42601.7|42624.2|42604.2|42586.7|42566.7|60
1760106300000|2025-10-10 14:25:00|42624.2|42604.2|42611.7|42591.7|42636.7|42616.7|42601.7|42581.7|106
1760106600000|2025-10-10 14:30:00|42611.1|42591.1|42633.6|42613.6|42636.1|42616.1|42606.1|42586.1|102
1760106900000|2025-10-10 14:35:00|42636.1|42616.1|42646.1|42626.1|42651.1|42631.1|42613.6|42593.6|60
1760107200000|2025-10-10 14:40:00|42648.6|42628.6|42611.1|42591.1|42651.1|42631.1|42606.1|42586.1|41
1760107500000|2025-10-10 14:45:00|42613.6|42593.6|42588.6|42568.6|42623.6|42603.6|42586.1|42566.1|92
1760107800000|2025-10-10 14:50:00|42590.4|42570.4|42580.4|42560.4|42590.4|42570.4|42547.9|42527.9|145
1760108100000|2025-10-10 14:55:00|42577.9|42557.9|42420.4|42400.4|42620.4|42600.4|42330.4|42310.4|1157
1760108400000|2025-10-10 15:00:00|42422.6|42402.6|42312.6|42292.6|42422.6|42402.6|42262.6|42242.6|690
1760108700000|2025-10-10 15:05:00|42310.1|42290.1|42247.6|42227.6|42352.6|42332.6|42222.6|42202.6|349
1760109000000|2025-10-10 15:10:00|42249.5|42229.5|42282|42262|42339.5|42319.5|42209.5|42189.5|303
1760109300000|2025-10-10 15:15:00|42284.5|42264.5|42199.5|42179.5|42312|42292|42182|42162|302
1760109600000|2025-10-10 15:20:00|42199.2|42179.2|42129.2|42109.2|42211.7|42191.7|42119.2|42099.2|399
1760109900000|2025-10-10 15:25:00|42131.7|42111.7|42114.2|42094.2|42154.2|42134.2|42069.2|42049.2|627
1760110200000|2025-10-10 15:30:00|42116.7|42096.7|42074.2|42054.2|42169.2|42149.2|42059.2|42039.2|985
1760110500000|2025-10-10 15:35:00|42069.2|42049.2|41941.7|41921.7|42069.2|42049.2|41936.7|41916.7|520
1760110800000|2025-10-10 15:40:00|41939.2|41919.2|42094.2|42074.2|42094.2|42074.2|41866.7|41846.7|353
1760111100000|2025-10-10 15:45:00|42091.7|42071.7|42084.2|42064.2|42121.7|42101.7|42041.7|42021.7|167
1760111400000|2025-10-10 15:50:00|42089.2|42059.2|42129.2|42099.2|42159.2|42129.2|42079.2|42049.2|148
1760111700000|2025-10-10 15:55:00|42124.2|42094.2|42084.2|42054.2|42124.2|42094.2|42039.2|42009.2|103
1760112000000|2025-10-10 16:00:00|42079.2|42049.2|42034.2|42004.2|42079.2|42049.2|42019.2|41994.2|53
1760112300000|2025-10-10 16:05:00|42039.2|42009.2|42089.2|42059.2|42099.2|42074.2|42039.2|42004.2|44
1760112600000|2025-10-10 16:10:00|42084.2|42054.2|42104.2|42074.2|42114.2|42079.2|42034.2|42009.2|78
1760112900000|2025-10-10 16:15:00|42099.2|42069.2|42074.2|42044.2|42109.2|42079.2|42049.2|42019.2|34
1760113200000|2025-10-10 16:20:00|42079.2|42039.2|42099.2|42069.2|42129.2|42099.2|42049.2|42014.2|28
1760113500000|2025-10-10 16:25:00|42094.2|42064.2|42104.2|42069.2|42124.2|42094.2|42079.2|42054.2|20
1760113800000|2025-10-10 16:30:00|42099.2|42074.2|42109.2|42079.2|42154.2|42129.2|42099.2|42074.2|41
1760114100000|2025-10-10 16:35:00|42114.2|42084.2|42124.2|42089.2|42144.2|42114.2|42089.2|42054.2|18
1760114400000|2025-10-10 16:40:00|42119.2|42084.2|42069.2|42039.2|42129.2|42099.2|42064.2|42039.2|40
1760114700000|2025-10-10 16:45:00|42064.2|42034.2|42019.2|41994.2|42089.2|42059.2|42019.2|41994.2|57
1760115000000|2025-10-10 16:50:00|42024.2|41989.2|42019.2|41989.2|42044.2|42014.2|42004.2|41979.2|51
1760115300000|2025-10-10 16:55:00|42024.2|41999.2|42024.2|41989.2|42044.2|42014.2|42009.2|41979.2|26
1760115600000|2025-10-10 17:00:00|42019.2|41984.2|41979.2|41949.2|42034.2|42004.2|41969.2|41939.2|38
1760115900000|2025-10-10 17:05:00|41984.2|41954.2|41959.2|41929.2|41989.2|41959.2|41949.2|41919.2|23
1760116200000|2025-10-10 17:10:00|41954.2|41924.2|41974.2|41939.2|42009.2|41979.2|41954.2|41924.2|29
1760116500000|2025-10-10 17:15:00|41979.2|41944.2|41984.2|41949.2|42009.2|41974.2|41969.2|41934.2|52
1760116800000|2025-10-10 17:20:00|41989.2|41954.2|42004.2|41974.2|42029.2|41994.2|41964.2|41934.2|33
1760117100000|2025-10-10 17:25:00|41999.2|41969.2|42029.2|41999.2|42034.2|42004.2|41994.2|41959.2|11
1760117400000|2025-10-10 17:30:00|42024.2|41994.2|42024.2|41999.2|42044.2|42014.2|42009.2|41979.2|17
1760117700000|2025-10-10 17:35:00|42029.2|41994.2|42044.2|42014.2|42069.2|42039.2|42019.2|41994.2|27
1760118000000|2025-10-10 17:40:00|42039.2|42009.2|42019.2|41989.2|42064.2|42034.2|42019.2|41989.2|23
1760118300000|2025-10-10 17:45:00|42024.2|41984.2|42004.2|41974.2|42024.2|41994.2|41974.2|41944.2|12
1760118600000|2025-10-10 17:50:00|42009.2|41969.2|41979.2|41949.2|42009.2|41974.2|41974.2|41944.2|5
1760118900000|2025-10-10 17:55:00|41974.2|41944.2|42024.2|41994.2|42024.2|41994.2|41974.2|41944.2|27
1760119200000|2025-10-10 18:00:00|42029.2|41999.2|41984.2|41954.2|42029.2|41999.2|41969.2|41934.2|25
1760119500000|2025-10-10 18:05:00|41979.2|41959.2|41984.2|41954.2|42004.2|41974.2|41969.2|41939.2|11
1760119800000|2025-10-10 18:10:00|41989.2|41949.2|42029.2|41999.2|42034.2|41999.2|41979.2|41949.2|15
1760120100000|2025-10-10 18:15:00|42024.2|41994.2|42004.2|41974.2|42039.2|42009.2|41984.2|41959.2|16
1760120400000|2025-10-10 18:20:00|42009.2|41979.2|42024.2|41994.2|42034.2|41999.2|41999.2|41969.2|2
1760120700000|2025-10-10 18:25:00|42019.2|41999.2|41976.7|41956.7|42024.2|41999.2|41976.7|41949.2|14
1760121000000|2025-10-10 18:30:00|41974.2|41954.2|41951.7|41931.7|41989.2|41969.2|41951.7|41931.7|11
1760121300000|2025-10-10 18:35:00|41949.2|41929.2|41949.2|41929.2|41964.2|41944.2|41944.2|41924.2|9
1760121600000|2025-10-10 18:40:00|41951.7|41931.7|41924.2|41904.2|41954.2|41934.2|41924.2|41904.2|13
1760121900000|2025-10-10 18:45:00|41926.7|41906.7|41929.2|41909.2|41954.2|41934.2|41921.7|41901.7|12
1760122200000|2025-10-10 18:50:00|41926.7|41906.7|41899.2|41879.2|41934.2|41914.2|41896.7|41876.7|18
1760122500000|2025-10-10 18:55:00|41901.7|41881.7|41909.2|41889.2|41924.2|41904.2|41894.2|41874.2|21
1760122800000|2025-10-10 19:00:00|41911.7|41891.7|41934.2|41914.2|41956.7|41936.7|41906.7|41886.7|20
1760123100000|2025-10-10 19:05:00|41931.7|41911.7|41929.2|41909.2|41949.2|41929.2|41916.7|41896.7|5
1760123400000|2025-10-10 19:10:00|41931.7|41911.7|41919.2|41899.2|41939.2|41919.2|41904.2|41884.2|9
1760123700000|2025-10-10 19:15:00|41921.7|41901.7|41939.2|41919.2|41941.7|41921.7|41916.7|41896.7|8
1760124000000|2025-10-10 19:20:00|41936.7|41916.7|41916.7|41896.7|41939.2|41919.2|41904.2|41884.2|10
1760124300000|2025-10-10 19:25:00|41919.2|41899.2|41906.7|41886.7|41926.7|41906.7|41894.2|41874.2|10
1760124600000|2025-10-10 19:30:00|41909.2|41889.2|41881.7|41861.7|41919.2|41899.2|41879.2|41859.2|27
1760124900000|2025-10-10 19:35:00|41879.2|41859.2|41824.2|41804.2|41884.2|41864.2|41819.2|41799.2|41
1760125200000|2025-10-10 19:40:00|41826.7|41806.7|41911.7|41891.7|41921.7|41901.7|41826.7|41806.7|25
1760125500000|2025-10-10 19:45:00|41914.2|41894.2|41924.2|41904.2|41944.2|41924.2|41914.2|41894.2|22
1760125800000|2025-10-10 19:50:00|41926.7|41906.7|41864.2|41844.2|41926.7|41906.7|41864.2|41844.2|30
1760126100000|2025-10-10 19:55:00|41861.7|41841.7|41821.7|41801.7|41861.7|41841.7|41816.7|41796.7|82
1760126400000|2025-10-10 20:00:00|41825.8|41785.8|41852.2|41812.2|41855.2|41815.2|41789.2|41749.2|0
1760126700000|2025-10-10 20:05:00|41852.3|41812.3|41844.8|41804.8|41871.8|41831.8|41825.2|41785.2|0
1760127000000|2025-10-10 20:10:00|41846.2|41806.2|41874.8|41834.8|41890.5|41850.5|41846.2|41806.2|0
1760127300000|2025-10-10 20:15:00|41874.7|41834.7|41853|41813|41874.7|41834.7|41837.2|41797.2|0
1760127600000|2025-10-10 20:20:00|41851.5|41811.5|41851.5|41811.5|41871.8|41831.8|41844.7|41804.7|0
1760127900000|2025-10-10 20:25:00|41851.4|41811.4|41879.7|41839.7|41882.5|41842.5|41850|41810|0
1760128200000|2025-10-10 20:30:00|41884.8|41844.8|41854.7|41814.7|41884.8|41844.8|41854|41814|0
1760128500000|2025-10-10 20:35:00|41854.8|41814.8|41867.5|41827.5|41872.7|41832.7|41851|41811|0
1760128800000|2025-10-10 20:40:00|41866.7|41826.7|41854.7|41814.7|41869.7|41829.7|41853.2|41813.2|0
1760129100000|2025-10-10 20:45:00|41854|41814|41853.2|41813.2|41859.2|41819.2|41844.2|41804.2|0
1760129400000|2025-10-10 20:50:00|41852.5|41812.5|41567.9|41527.9|41852.5|41812.5|41540.8|41500.8|0
1760129700000|2025-10-10 20:55:00|41570.9|41530.9|41609.8|41569.8|41624.2|41584.2|41504.8|41464.8|0
1760130000000|2025-10-10 21:00:00|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|41614.3|41574.3|0
1760306400000|2025-10-12 22:00:00|42106.4|42066.4|42077.4|42037.4|42143.2|42103.2|42072.9|42032.9|0
1760306700000|2025-10-12 22:05:00|42078.2|42038.2|42065.5|42025.5|42085.7|42045.7|42003|41963|0
1760307000000|2025-10-12 22:10:00|42064.8|42024.8|42055.1|42015.1|42073.1|42033.1|42018.8|41978.8|0
1760307300000|2025-10-12 22:15:00|42057.3|42017.3|42079.1|42039.1|42095.7|42055.7|42057.3|42017.3|0
1760307600000|2025-10-12 22:20:00|42077.6|42037.6|42085.1|42045.1|42107.7|42067.7|42074.6|42034.6|0
1760307900000|2025-10-12 22:25:00|42085.2|42045.2|42055|42015|42089.7|42049.7|42046|42006|0
1760308200000|2025-10-12 22:30:00|42055.7|42015.7|42057.3|42017.3|42078.4|42038.4|42055.7|42015.7|0
1760308500000|2025-10-12 22:35:00|42058|42018|42055.8|42015.8|42068.6|42028.6|42039.9|41999.9|0
1760308800000|2025-10-12 22:40:00|42056.5|42016.5|42058.8|42018.8|42062.5|42022.5|42033.9|41993.9|0
1760309100000|2025-10-12 22:45:00|42058.7|42018.7|42042.9|42002.9|42076.1|42036.1|42042.9|42002.9|0
1760309400000|2025-10-12 22:50:00|42042.2|42002.2|42049.7|42009.7|42065.5|42025.5|42042.2|42002.2|0
1760309700000|2025-10-12 22:55:00|42049|42009|42050.3|42010.3|42063.8|42023.8|42044.2|42004.2|0
1760310000000|2025-10-12 23:00:00|42050.2|42010.2|42024.1|41984.1|42057.3|42017.3|42012.1|41972.1|0
1760310300000|2025-10-12 23:05:00|42023.4|41983.4|42071.6|42031.6|42073.9|42033.9|42022.6|41982.6|0
1760310600000|2025-10-12 23:10:00|42070.1|42030.1|42061.1|42021.1|42073.9|42033.9|42055|42015|0
1760310900000|2025-10-12 23:15:00|42061|42021|42032.4|41992.4|42069.4|42029.4|42028.7|41988.7|0
1760311200000|2025-10-12 23:20:00|42032.5|41992.5|42077.7|42037.7|42080.7|42040.7|42032.5|41992.5|0
1760311500000|2025-10-12 23:25:00|42078.4|42038.4|42088.2|42048.2|42090.5|42050.5|42073.1|42033.1|0
1760311800000|2025-10-12 23:30:00|42088.9|42048.9|42080.7|42040.7|42109.3|42069.3|42080.7|42040.7|0
1760312100000|2025-10-12 23:35:00|42080.6|42040.6|42082.2|42042.2|42092|42052|42067.9|42027.9|0
1760312400000|2025-10-12 23:40:00|42082.1|42042.1|42086.7|42046.7|42092|42052|42067.1|42027.1|0
1760312700000|2025-10-12 23:45:00|42085.9|42045.9|42097.2|42057.2|42101|42061|42082.2|42042.2|0
1760313000000|2025-10-12 23:50:00|42097.3|42057.3|42111.6|42071.6|42117.6|42077.6|42089.7|42049.7|0
1760313300000|2025-10-12 23:55:00|42111.5|42071.5|42108.5|42068.5|42119.9|42079.9|42106.3|42066.3|0
1760313600000|2025-10-13 00:00:00|42107.8|42067.8|42100|42060|42124.9|42084.9|42090.2|42050.2|0
1760313900000|2025-10-13 00:05:00|42101.5|42061.5|42105.3|42065.3|42107.6|42067.6|42086.4|42046.4|0
1760314200000|2025-10-13 00:10:00|42106|42066|42115.1|42075.1|42117.3|42077.3|42103|42063|0
1760314500000|2025-10-13 00:15:00|42114.3|42074.3|42203.2|42163.2|42221.5|42181.5|42111.2|42071.2|0
1760314800000|2025-10-13 00:20:00|42203.3|42163.3|42133.3|42093.3|42207.1|42167.1|42133.3|42093.3|0
1760315100000|2025-10-13 00:25:00|42133.4|42093.4|42133.6|42093.6|42159.2|42119.2|42122.5|42082.5|0
1760315400000|2025-10-13 00:30:00|42137.2|42097.2|42126.4|42086.4|42144.6|42104.6|42118.6|42078.6|0
1760315700000|2025-10-13 00:35:00|42133.7|42093.7|42111.9|42071.9|42156.1|42116.1|42104.6|42064.6|0
1760316000000|2025-10-13 00:40:00|42108.3|42068.3|42149|42109|42152.7|42112.7|42104.6|42064.6|0
1760316300000|2025-10-13 00:45:00|42145.3|42105.3|42163.6|42123.6|42167.6|42127.6|42141.6|42101.6|0
1760316600000|2025-10-13 00:50:00|42163.7|42123.7|42160|42120|42171.2|42131.2|42156.3|42116.3|0
1760316900000|2025-10-13 00:55:00|42160.1|42120.1|42178.6|42138.6|42182.3|42142.3|42160.1|42120.1|0
1760317200000|2025-10-13 01:00:00|42171.3|42131.3|42178.6|42138.6|42189.9|42149.9|42171.2|42131.2|0
1760317500000|2025-10-13 01:05:00|42178.7|42138.7|42185.7|42145.7|42200.9|42160.9|42178.3|42138.3|0
1760317800000|2025-10-13 01:10:00|42185.6|42145.6|42185.6|42145.6|42200.5|42160.5|42178.1|42138.1|0
1760318100000|2025-10-13 01:15:00|42189.3|42149.3|42222.4|42182.4|42222.4|42182.4|42181.9|42141.9|0
1760318400000|2025-10-13 01:20:00|42218.8|42178.8|42200.7|42160.7|42222.6|42182.6|42193.4|42153.4|0
1760318700000|2025-10-13 01:25:00|42200.6|42160.6|42193.4|42153.4|42201|42161|42186.1|42146.1|0
1760319000000|2025-10-13 01:30:00|42193.5|42153.5|42237.5|42197.5|42241.3|42201.3|42193.5|42153.5|0
1760319300000|2025-10-13 01:35:00|42237.4|42197.4|42200.5|42160.5|42241.1|42201.1|42190|42150|0
1760319600000|2025-10-13 01:40:00|42200.6|42160.6|42215.7|42175.7|42215.8|42175.8|42186|42146|0
1760319900000|2025-10-13 01:45:00|42215.8|42175.8|42237.6|42197.6|42241.2|42201.2|42215.6|42175.6|0
1760320200000|2025-10-13 01:50:00|42244.9|42204.9|42259.5|42219.5|42259.5|42219.5|42237.6|42197.6|0
1760320500000|2025-10-13 01:55:00|42263.2|42223.2|42266.8|42226.8|42267|42227|42252.2|42212.2|0
1760320800000|2025-10-13 02:00:00|42266.9|42226.9|42266.7|42226.7|42281.7|42241.7|42259.4|42219.4|0
1760321100000|2025-10-13 02:05:00|42266.8|42226.8|42273.4|42233.4|42280.7|42240.7|42265.8|42225.8|0
1760321400000|2025-10-13 02:10:00|42273.3|42233.3|42265.9|42225.9|42273.4|42233.4|42258.4|42218.4|0
1760321700000|2025-10-13 02:15:00|42266|42226|42276.9|42236.9|42280.7|42240.7|42266|42226|0
1760322000000|2025-10-13 02:20:00|42277|42237|42280.6|42240.6|42284.4|42244.4|42265.7|42225.7|0
1760322300000|2025-10-13 02:25:00|42280.7|42240.7|42280.6|42240.6|42288|42248|42273.2|42233.2|0
1760322600000|2025-10-13 02:30:00|42280.7|42240.7|42288|42248|42288.1|42248.1|42280.4|42240.4|0
1760322900000|2025-10-13 02:35:00|42295.3|42255.3|42280.5|42240.5|42302.6|42262.6|42280.4|42240.4|0
1760323200000|2025-10-13 02:40:00|42280.4|42240.4|42273.1|42233.1|42280.6|42240.6|42273|42233|0
1760323500000|2025-10-13 02:45:00|42273|42233|42280.5|42240.5|42280.6|42240.6|42273|42233|0
1760323800000|2025-10-13 02:50:00|42273.2|42233.2|42258.2|42218.2|42273.2|42233.2|42243.9|42203.9|0
1760324100000|2025-10-13 02:55:00|42258.3|42218.3|42235.9|42195.9|42258.4|42218.4|42221.5|42181.5|0
1760324400000|2025-10-13 03:00:00|42236|42196|42228.8|42188.8|42247.1|42207.1|42220.9|42180.9|0
1760324700000|2025-10-13 03:05:00|42228.9|42188.9|42251.4|42211.4|42258.6|42218.6|42228.8|42188.8|0
1760325000000|2025-10-13 03:10:00|42251.3|42211.3|42258.7|42218.7|42262.3|42222.3|42251.1|42211.1|0
1760325300000|2025-10-13 03:15:00|42251.4|42211.4|42243.9|42203.9|42255.1|42215.1|42243.9|42203.9|0
1760325600000|2025-10-13 03:20:00|42244|42204|42243.7|42203.7|42244|42204|42236.4|42196.4|0
1760325900000|2025-10-13 03:25:00|42243.8|42203.8|42229.1|42189.1|42243.9|42203.9|42221.6|42181.6|0
1760326200000|2025-10-13 03:30:00|42221.8|42181.8|42214.3|42174.3|42221.8|42181.8|42206.8|42166.8|0
1760326500000|2025-10-13 03:35:00|42214.2|42174.2|42206.7|42166.7|42218|42178|42199.4|42159.4|0
1760326800000|2025-10-13 03:40:00|42206.8|42166.8|42206.7|42166.7|42206.9|42166.9|42199.2|42159.2|0
1760327100000|2025-10-13 03:45:00|42206.6|42166.6|42184.3|42144.3|42206.8|42166.8|42184.3|42144.3|0
1760327400000|2025-10-13 03:50:00|42184.4|42144.4|42191.5|42151.5|42191.8|42151.8|42169.5|42129.5|0
1760327700000|2025-10-13 03:55:00|42184.2|42144.2|42176.8|42136.8|42191.6|42151.6|42154.6|42114.6|0
1760328000000|2025-10-13 04:00:00|42176.9|42136.9|42184.2|42144.2|42191.8|42151.8|42176.8|42136.8|0
1760328300000|2025-10-13 04:05:00|42184.1|42144.1|42191.8|42151.8|42199.2|42159.2|42176.7|42136.7|0
1760328600000|2025-10-13 04:10:00|42195.4|42155.4|42184.5|42144.5|42195.4|42155.4|42176.9|42136.9|0
1760328900000|2025-10-13 04:15:00|42184.6|42144.6|42184.6|42144.6|42192|42152|42177.3|42137.3|0
1760329200000|2025-10-13 04:20:00|42184.7|42144.7|42177.2|42137.2|42184.7|42144.7|42162.3|42122.3|0
1760329500000|2025-10-13 04:25:00|42177.3|42137.3|42177.4|42137.4|42185|42145|42169.9|42129.9|0
1760329800000|2025-10-13 04:30:00|42177.5|42137.5|42177.6|42137.6|42181.2|42141.2|42170|42130|0
1760330100000|2025-10-13 04:35:00|42177.5|42137.5|42155.7|42115.7|42185|42145|42155.6|42115.6|0
1760330400000|2025-10-13 04:40:00|42155.6|42115.6|42155.6|42115.6|42163.2|42123.2|42155.5|42115.5|0
1760330700000|2025-10-13 04:45:00|42159.3|42119.3|42170.4|42130.4|42170.4|42130.4|42159.2|42119.2|0
1760331000000|2025-10-13 04:50:00|42170.3|42130.3|42185.3|42145.3|42188.9|42148.9|42170.3|42130.3|0
1760331300000|2025-10-13 04:55:00|42185.4|42145.4|42192.6|42152.6|42192.7|42152.7|42185.2|42145.2|0
1760331600000|2025-10-13 05:00:00|42185.3|42145.3|42185|42145|42192.6|42152.6|42170.2|42130.2|0
1760331900000|2025-10-13 05:05:00|42177.7|42137.7|42188.9|42148.9|42192.5|42152.5|42170.3|42130.3|0
1760332200000|2025-10-13 05:10:00|42185.2|42145.2|42214.5|42174.5|42214.6|42174.6|42177.7|42137.7|0
1760332500000|2025-10-13 05:15:00|42214.6|42174.6|42207.3|42167.3|42236.7|42196.7|42207.1|42167.1|0
1760332800000|2025-10-13 05:20:00|42207.2|42167.2|42207.4|42167.4|42225.7|42185.7|42199.9|42159.9|0
1760333100000|2025-10-13 05:25:00|42207.3|42167.3|42207.5|42167.5|42222|42182|42200|42160|0
1760333400000|2025-10-13 05:30:00|42207.4|42167.4|42229.4|42189.4|42236.8|42196.8|42207.4|42167.4|0
1760333700000|2025-10-13 05:35:00|42229.3|42189.3|42251.4|42211.4|42251.5|42211.5|42218.2|42178.2|0
1760334000000|2025-10-13 05:40:00|42247.8|42207.8|42214.5|42174.5|42251.4|42211.4|42214.5|42174.5|0
1760334300000|2025-10-13 05:45:00|42207.2|42167.2|42229.7|42189.7|42229.7|42189.7|42199.6|42159.6|0
1760334600000|2025-10-13 05:50:00|42229.8|42189.8|42251.6|42211.6|42251.7|42211.7|42215|42175|0
1760334900000|2025-10-13 05:55:00|42251.7|42211.7|42266.4|42226.4|42273.6|42233.6|42251.5|42211.5|0
1760335200000|2025-10-13 06:00:00|42191.5|42171.5|42206.5|42186.5|42226.5|42206.5|42164|42144|67
1760335500000|2025-10-13 06:05:00|42209|42189|42226.5|42206.5|42251.5|42231.5|42209|42189|58
1760335800000|2025-10-13 06:10:00|42229|42209|42216.5|42196.5|42249|42229|42214|42194|47
1760336100000|2025-10-13 06:15:00|42214|42194|42254|42234|42254|42234|42214|42194|22
1760336400000|2025-10-13 06:20:00|42251.5|42231.5|42239|42219|42266.5|42246.5|42231.5|42211.5|125
1760336700000|2025-10-13 06:25:00|42236.5|42216.5|42231.5|42211.5|42246.5|42226.5|42209|42189|57
1760337000000|2025-10-13 06:30:00|42234|42214|42251.5|42231.5|42271.5|42251.5|42231.5|42211.5|35
1760337300000|2025-10-13 06:35:00|42254|42234|42156.5|42136.5|42259|42239|42156.5|42136.5|88
1760337600000|2025-10-13 06:40:00|42159|42139|42204|42184|42214|42194|42159|42139|26
1760337900000|2025-10-13 06:45:00|42201.5|42181.5|42219|42199|42226.5|42206.5|42186.5|42166.5|68
1760338200000|2025-10-13 06:50:00|42221.5|42201.5|42226.5|42206.5|42241.5|42221.5|42211.5|42191.5|44
1760338500000|2025-10-13 06:55:00|42229|42209|42261.5|42241.5|42271.5|42251.5|42216.5|42196.5|101
1760338800000|2025-10-13 07:00:00|42256.5|42236.5|42234|42214|42331.5|42311.5|42211.5|42191.5|419
1760339100000|2025-10-13 07:05:00|42231.5|42211.5|42211.5|42191.5|42301.5|42281.5|42211.5|42191.5|244
1760339400000|2025-10-13 07:10:00|42209|42189|42336.5|42316.5|42336.5|42316.5|42209|42189|201
1760339700000|2025-10-13 07:15:00|42334|42314|42436.5|42416.5|42451.5|42431.5|42321.5|42301.5|366
1760340000000|2025-10-13 07:20:00|42437.5|42417.5|42427.5|42407.5|42442.5|42422.5|42377.5|42357.5|208
1760340300000|2025-10-13 07:25:00|42425|42405|42455|42435|42457.5|42437.5|42415|42395|150
1760340600000|2025-10-13 07:30:00|42455.2|42435.2|42435.2|42415.2|42465.2|42445.2|42427.7|42407.7|162
1760340900000|2025-10-13 07:35:00|42432.7|42412.7|42435.2|42415.2|42450.2|42430.2|42402.7|42382.7|158
1760341200000|2025-10-13 07:40:00|42432.7|42412.7|42397.7|42377.7|42440.2|42420.2|42395.2|42375.2|136
1760341500000|2025-10-13 07:45:00|42395.2|42375.2|42337.7|42317.7|42395.2|42375.2|42335.2|42315.2|125
1760341800000|2025-10-13 07:50:00|42338.5|42318.5|42338.5|42318.5|42356|42336|42306|42286|183
1760342100000|2025-10-13 07:55:00|42341|42321|42348.5|42328.5|42376|42356|42336|42316|106
1760342400000|2025-10-13 08:00:00|42350.7|42330.7|42315.7|42295.7|42363.2|42343.2|42308.2|42288.2|149
1760342700000|2025-10-13 08:05:00|42318.2|42298.2|42293.2|42273.2|42318.2|42298.2|42263.2|42243.2|145
1760343000000|2025-10-13 08:10:00|42294.5|42274.5|42314.5|42294.5|42324.5|42304.5|42272|42252|81
1760343300000|2025-10-13 08:15:00|42312|42292|42304.5|42284.5|42319.5|42299.5|42269.5|42249.5|70
1760343600000|2025-10-13 08:20:00|42303|42283|42280.5|42260.5|42328|42308|42270.5|42250.5|99
1760343900000|2025-10-13 08:25:00|42283|42263|42258|42238|42283|42263|42258|42238|92
1760344200000|2025-10-13 08:30:00|42262|42242|42312|42292|42329.5|42309.5|42262|42242|151
1760344500000|2025-10-13 08:35:00|42314.5|42294.5|42292|42272|42322|42302|42279.5|42259.5|59
1760344800000|2025-10-13 08:40:00|42289.1|42269.1|42224.1|42204.1|42309.1|42289.1|42219.1|42199.1|126
1760345100000|2025-10-13 08:45:00|42226.6|42206.6|42214.1|42194.1|42239.1|42219.1|42176.6|42156.6|202
1760345400000|2025-10-13 08:50:00|42217.3|42197.3|42267.3|42247.3|42287.3|42267.3|42212.3|42192.3|106
1760345700000|2025-10-13 08:55:00|42264.8|42244.8|42329.8|42309.8|42337.3|42317.3|42262.3|42242.3|86
1760346000000|2025-10-13 09:00:00|42327.3|42307.3|42334.8|42314.8|42367.3|42347.3|42319.8|42299.8|106
1760346300000|2025-10-13 09:05:00|42337.3|42317.3|42309.8|42289.8|42359.8|42339.8|42309.8|42289.8|68
1760346600000|2025-10-13 09:10:00|42305.1|42285.1|42307.6|42287.6|42322.6|42302.6|42292.6|42272.6|61
1760346900000|2025-10-13 09:15:00|42305.1|42285.1|42317.6|42297.6|42340.1|42320.1|42302.6|42282.6|34
1760347200000|2025-10-13 09:20:00|42319.8|42299.8|42347.3|42327.3|42354.8|42334.8|42309.8|42289.8|66
1760347500000|2025-10-13 09:25:00|42349.8|42329.8|42324.8|42304.8|42352.3|42332.3|42314.8|42294.8|46
1760347800000|2025-10-13 09:30:00|42323.4|42303.4|42335.9|42315.9|42350.9|42330.9|42323.4|42303.4|69
1760348100000|2025-10-13 09:35:00|42338.4|42318.4|42268.4|42248.4|42338.4|42318.4|42263.4|42243.4|81
1760348400000|2025-10-13 09:40:00|42270.1|42250.1|42297.6|42277.6|42300.1|42280.1|42252.6|42232.6|45
1760348700000|2025-10-13 09:45:00|42300.1|42280.1|42302.6|42282.6|42310.1|42290.1|42280.1|42260.1|77
1760349000000|2025-10-13 09:50:00|42301.4|42281.4|42278.9|42258.9|42323.9|42303.9|42271.4|42251.4|42
1760349300000|2025-10-13 09:55:00|42283.9|42263.9|42293.9|42273.9|42308.9|42288.9|42283.9|42263.9|50
1760349600000|2025-10-13 10:00:00|42294.6|42274.6|42294.6|42274.6|42319.6|42299.6|42272.1|42252.1|51
1760349900000|2025-10-13 10:05:00|42299.6|42279.6|42312.1|42292.1|42312.1|42292.1|42284.6|42264.6|66
1760350200000|2025-10-13 10:10:00|42313.5|42293.5|42346|42326|42361|42341|42308.5|42288.5|85
1760350500000|2025-10-13 10:15:00|42343.5|42323.5|42356|42336|42356|42336|42328.5|42308.5|46
1760350800000|2025-10-13 10:20:00|42358.5|42338.5|42346|42326|42361|42341|42321|42301|30
1760351100000|2025-10-13 10:25:00|42348.5|42328.5|42346|42326|42361|42341|42336|42316|43
1760351400000|2025-10-13 10:30:00|42342.9|42322.9|42372.9|42352.9|42377.9|42357.9|42342.9|42322.9|61
1760351700000|2025-10-13 10:35:00|42370.4|42350.4|42337.9|42317.9|42372.9|42352.9|42325.4|42305.4|28
1760352000000|2025-10-13 10:40:00|42335.9|42315.9|42280.9|42260.9|42335.9|42315.9|42280.9|42260.9|30
1760352300000|2025-10-13 10:45:00|42278.4|42258.4|42265.9|42245.9|42280.9|42260.9|42260.9|42240.9|49
1760352600000|2025-10-13 10:50:00|42268.4|42248.4|42260.9|42240.9|42273.4|42253.4|42250.9|42230.9|33
1760352900000|2025-10-13 10:55:00|42263.4|42243.4|42278.4|42258.4|42283.4|42263.4|42260.9|42240.9|15
1760353200000|2025-10-13 11:00:00|42278.3|42258.3|42278.3|42258.3|42335.8|42315.8|42263.3|42243.3|123
1760353500000|2025-10-13 11:05:00|42275.8|42255.8|42218.3|42198.3|42278.3|42258.3|42193.3|42173.3|84
1760353800000|2025-10-13 11:10:00|42220.1|42200.1|42230.1|42210.1|42232.6|42212.6|42172.6|42152.6|61
1760354100000|2025-10-13 11:15:00|42232.6|42212.6|42232.6|42212.6|42242.6|42222.6|42220.1|42200.1|52
1760354400000|2025-10-13 11:20:00|42230.9|42210.9|42220.9|42200.9|42230.9|42210.9|42195.9|42175.9|36
1760354700000|2025-10-13 11:25:00|42218.4|42198.4|42208.4|42188.4|42228.4|42208.4|42208.4|42188.4|18
1760355000000|2025-10-13 11:30:00|42208.1|42188.1|42218.1|42198.1|42230.6|42210.6|42170.6|42150.6|62
1760355300000|2025-10-13 11:35:00|42215.6|42195.6|42215.6|42195.6|42240.6|42220.6|42195.6|42175.6|26
1760355600000|2025-10-13 11:40:00|42216.9|42196.9|42234.4|42214.4|42241.9|42221.9|42209.4|42189.4|29
1760355900000|2025-10-13 11:45:00|42236.9|42216.9|42241.9|42221.9|42259.4|42239.4|42236.9|42216.9|52
1760356200000|2025-10-13 11:50:00|42239.5|42219.5|42242|42222|42249.5|42229.5|42222|42202|17
1760356500000|2025-10-13 11:55:00|42244.5|42224.5|42222|42202|42244.5|42224.5|42219.5|42199.5|15
1760356800000|2025-10-13 12:00:00|42224.6|42204.6|42209.6|42189.6|42224.6|42204.6|42202.1|42182.1|105
1760357100000|2025-10-13 12:05:00|42212.1|42192.1|42212.1|42192.1|42229.6|42209.6|42199.6|42179.6|56
1760357400000|2025-10-13 12:10:00|42215|42195|42230|42210|42232.5|42212.5|42190|42170|40
1760357700000|2025-10-13 12:15:00|42227.5|42207.5|42230|42210|42250|42230|42222.5|42202.5|39
1760358000000|2025-10-13 12:20:00|42226.9|42206.9|42216.9|42196.9|42231.9|42211.9|42201.9|42181.9|105
1760358300000|2025-10-13 12:25:00|42219.4|42199.4|42206.9|42186.9|42226.9|42206.9|42196.9|42176.9|23
1760358600000|2025-10-13 12:30:00|42210.2|42190.2|42227.7|42207.7|42230.2|42210.2|42200.2|42180.2|46
1760358900000|2025-10-13 12:35:00|42230.2|42210.2|42222.7|42202.7|42242.7|42222.7|42215.2|42195.2|42
1760359200000|2025-10-13 12:40:00|42220.8|42200.8|42233.3|42213.3|42238.3|42218.3|42203.3|42183.3|21
1760359500000|2025-10-13 12:45:00|42235.8|42215.8|42240.8|42220.8|42263.3|42243.3|42233.3|42213.3|52
1760359800000|2025-10-13 12:50:00|42240.1|42220.1|42202.6|42182.6|42240.1|42220.1|42195.1|42175.1|31
1760360100000|2025-10-13 12:55:00|42205.1|42185.1|42172.6|42152.6|42207.6|42187.6|42167.6|42147.6|63
1760360400000|2025-10-13 13:00:00|42176.4|42156.4|42218.9|42198.9|42226.4|42206.4|42176.4|42156.4|62
1760360700000|2025-10-13 13:05:00|42221.4|42201.4|42186.4|42166.4|42223.9|42203.9|42186.4|42166.4|52
1760361000000|2025-10-13 13:10:00|42186.1|42166.1|42173.6|42153.6|42186.1|42166.1|42166.1|42146.1|40
1760361300000|2025-10-13 13:15:00|42176.1|42156.1|42153.6|42133.6|42183.6|42163.6|42153.6|42133.6|41
1760361600000|2025-10-13 13:20:00|42154.1|42134.1|42156.6|42136.6|42164.1|42144.1|42146.6|42126.6|77
1760361900000|2025-10-13 13:25:00|42159.1|42139.1|42136.6|42116.6|42159.1|42139.1|42129.1|42109.1|94
1760362200000|2025-10-13 13:30:00|42136.7|42116.7|42124.2|42104.2|42166.7|42146.7|42121.7|42101.7|148
1760362500000|2025-10-13 13:35:00|42126.7|42106.7|42094.2|42074.2|42126.7|42106.7|42079.2|42059.2|120
1760362800000|2025-10-13 13:40:00|42092.8|42072.8|42087.8|42067.8|42120.3|42100.3|42075.3|42055.3|131
1760363100000|2025-10-13 13:45:00|42085.3|42065.3|42062.8|42042.8|42097.8|42077.8|42060.3|42040.3|176
1760363400000|2025-10-13 13:50:00|42063.4|42043.4|42105.9|42085.9|42113.4|42093.4|42055.9|42035.9|177
1760363700000|2025-10-13 13:55:00|42103.4|42083.4|42193.4|42173.4|42193.4|42173.4|42095.9|42075.9|144
1760364000000|2025-10-13 14:00:00|42189|42169|42196.5|42176.5|42211.5|42191.5|42174|42154|146
1760364300000|2025-10-13 14:05:00|42199|42179|42171.5|42151.5|42209|42189|42161.5|42141.5|103
1760364600000|2025-10-13 14:10:00|42170.3|42150.3|42130.3|42110.3|42170.3|42150.3|42130.3|42110.3|162
1760364900000|2025-10-13 14:15:00|42132.8|42112.8|42130.3|42110.3|42152.8|42132.8|42130.3|42110.3|83
1760365200000|2025-10-13 14:20:00|42131.3|42111.3|42056.3|42036.3|42141.3|42121.3|42046.3|42026.3|126
1760365500000|2025-10-13 14:25:00|42053.8|42033.8|42051.3|42031.3|42056.3|42036.3|42016.3|41996.3|92
1760365800000|2025-10-13 14:30:00|42053.5|42033.5|42101|42081|42103.5|42083.5|42043.5|42023.5|106
1760366100000|2025-10-13 14:35:00|42103.5|42083.5|42118.5|42098.5|42123.5|42103.5|42098.5|42078.5|103
1760366400000|2025-10-13 14:40:00|42121|42101|42126|42106|42131|42111|42101|42081|70
1760366700000|2025-10-13 14:45:00|42123.5|42103.5|42113.5|42093.5|42136|42116|42108.5|42088.5|82
1760367000000|2025-10-13 14:50:00|42110.1|42090.1|42080.1|42060.1|42130.1|42110.1|42080.1|42060.1|88
1760367300000|2025-10-13 14:55:00|42077.6|42057.6|42090.1|42070.1|42092.6|42072.6|42065.1|42045.1|57
1760367600000|2025-10-13 15:00:00|42092.5|42072.5|42102.5|42082.5|42117.5|42097.5|42085|42065|67
1760367900000|2025-10-13 15:05:00|42100|42080|42077.5|42057.5|42102.5|42082.5|42057.5|42037.5|119
1760368200000|2025-10-13 15:10:00|42076.5|42056.5|42096.5|42076.5|42101.5|42081.5|42076.5|42056.5|102
1760368500000|2025-10-13 15:15:00|42099|42079|42104|42084|42111.5|42091.5|42091.5|42071.5|92
1760368800000|2025-10-13 15:20:00|42100.2|42080.2|42112.7|42092.7|42137.7|42117.7|42100.2|42080.2|164
1760369100000|2025-10-13 15:25:00|42110.2|42090.2|42115.2|42095.2|42122.7|42102.7|42107.7|42087.7|163
1760369400000|2025-10-13 15:30:00|42117.7|42097.7|42182.7|42162.7|42187.7|42167.7|42112.7|42092.7|483
1760369700000|2025-10-13 15:35:00|42180.2|42160.2|42195.2|42175.2|42202.7|42182.7|42177.7|42157.7|164
1760370000000|2025-10-13 15:40:00|42197.7|42177.7|42192.7|42172.7|42212.7|42192.7|42187.7|42167.7|47
1760370300000|2025-10-13 15:45:00|42190.2|42170.2|42195.2|42175.2|42202.7|42182.7|42172.7|42152.7|46
1760370600000|2025-10-13 15:50:00|42200.2|42170.2|42185.2|42160.2|42200.2|42175.2|42180.2|42155.2|25
1760370900000|2025-10-13 15:55:00|42190.2|42155.2|42195.2|42165.2|42195.2|42165.2|42180.2|42155.2|19
1760371200000|2025-10-13 16:00:00|42190.2|42160.2|42185.2|42155.2|42195.2|42165.2|42170.2|42145.2|12
1760371500000|2025-10-13 16:05:00|42180.2|42160.2|42190.2|42165.2|42195.2|42170.2|42175.2|42150.2|6
1760371800000|2025-10-13 16:10:00|42195.2|42170.2|42205.2|42180.2|42210.2|42180.2|42190.2|42165.2|14
1760372100000|2025-10-13 16:15:00|42210.2|42185.2|42210.2|42185.2|42220.2|42195.2|42210.2|42180.2|14
1760372400000|2025-10-13 16:20:00|42215.2|42180.2|42210.2|42185.2|42220.2|42195.2|42170.2|42145.2|58
1760372700000|2025-10-13 16:25:00|42205.2|42180.2|42205.2|42175.2|42215.2|42190.2|42200.2|42170.2|6
1760373000000|2025-10-13 16:30:00|42210.2|42180.2|42210.2|42185.2|42215.2|42190.2|42205.2|42175.2|8
1760373300000|2025-10-13 16:35:00|42215.2|42180.2|42195.2|42165.2|42220.2|42190.2|42190.2|42160.2|9
1760373600000|2025-10-13 16:40:00|42190.2|42170.2|42190.2|42165.2|42195.2|42170.2|42175.2|42150.2|6
1760373900000|2025-10-13 16:45:00|42195.2|42160.2|42200.2|42170.2|42200.2|42170.2|42185.2|42160.2|9
1760374200000|2025-10-13 16:50:00|42195.2|42165.2|42220.2|42190.2|42220.2|42190.2|42195.2|42165.2|12
1760374500000|2025-10-13 16:55:00|42215.2|42195.2|42220.2|42190.2|42230.2|42200.2|42215.2|42190.2|17
1760374800000|2025-10-13 17:00:00|42225.2|42195.2|42240.2|42215.2|42240.2|42215.2|42225.2|42190.2|23
1760375100000|2025-10-13 17:05:00|42235.2|42210.2|42225.2|42200.2|42240.2|42210.2|42225.2|42200.2|6
1760375400000|2025-10-13 17:10:00|42220.2|42195.2|42190.2|42160.2|42225.2|42195.2|42185.2|42160.2|20
1760375700000|2025-10-13 17:15:00|42185.2|42165.2|42180.2|42150.2|42195.2|42170.2|42175.2|42145.2|14
1760376000000|2025-10-13 17:20:00|42175.2|42145.2|42190.2|42165.2|42200.2|42175.2|42175.2|42145.2|7
1760376300000|2025-10-13 17:25:00|42185.2|42160.2|42180.2|42155.2|42190.2|42165.2|42180.2|42150.2|4
1760376600000|2025-10-13 17:30:00|42185.2|42160.2|42170.2|42145.2|42190.2|42160.2|42170.2|42145.2|7
1760376900000|2025-10-13 17:35:00|42175.2|42140.2|42170.2|42145.2|42185.2|42155.2|42170.2|42140.2|4
1760377200000|2025-10-13 17:40:00|42165.2|42140.2|42170.2|42145.2|42180.2|42150.2|42160.2|42135.2|4
1760377500000|2025-10-13 17:45:00|42175.2|42150.2|42165.2|42140.2|42185.2|42160.2|42160.2|42130.2|32
1760377800000|2025-10-13 17:50:00|42170.2|42135.2|42155.2|42130.2|42170.2|42140.2|42155.2|42125.2|15
1760378100000|2025-10-13 17:55:00|42150.2|42125.2|42160.2|42135.2|42165.2|42135.2|42140.2|42115.2|13
1760378400000|2025-10-13 18:00:00|42165.2|42130.2|42170.2|42140.2|42180.2|42155.2|42160.2|42130.2|17
1760378700000|2025-10-13 18:05:00|42175.2|42145.2|42180.2|42150.2|42185.2|42155.2|42170.2|42145.2|10
1760379000000|2025-10-13 18:10:00|42175.2|42155.2|42175.2|42145.2|42185.2|42160.2|42170.2|42140.2|10
1760379300000|2025-10-13 18:15:00|42180.2|42150.2|42180.2|42150.2|42185.2|42160.2|42175.2|42145.2|5
1760379600000|2025-10-13 18:20:00|42185.2|42155.2|42210.2|42180.2|42210.2|42185.2|42180.2|42155.2|4
1760379900000|2025-10-13 18:25:00|42205.2|42175.2|42205.2|42185.2|42210.2|42185.2|42200.2|42175.2|3
1760380200000|2025-10-13 18:30:00|42207.7|42187.7|42205.2|42185.2|42220.2|42200.2|42205.2|42185.2|6
1760380500000|2025-10-13 18:35:00|42207.7|42187.7|42195.2|42175.2|42210.2|42190.2|42192.7|42172.7|2
1760380800000|2025-10-13 18:40:00|42197.7|42177.7|42180.2|42160.2|42202.7|42182.7|42177.7|42157.7|17
1760381100000|2025-10-13 18:45:00|42182.7|42162.7|42172.7|42152.7|42185.2|42165.2|42172.7|42152.7|9
1760381400000|2025-10-13 18:50:00|42175.2|42155.2|42157.7|42137.7|42180.2|42160.2|42152.7|42132.7|29
1760381700000|2025-10-13 18:55:00|42155.2|42135.2|42130.2|42110.2|42157.7|42137.7|42130.2|42110.2|29
1760382000000|2025-10-13 19:00:00|42132.7|42112.7|42145.2|42125.2|42147.7|42127.7|42122.7|42102.7|31
1760382300000|2025-10-13 19:05:00|42147.7|42127.7|42150.2|42130.2|42160.2|42140.2|42142.7|42122.7|5
1760382600000|2025-10-13 19:10:00|42152.7|42132.7|42147.7|42127.7|42165.2|42145.2|42142.7|42122.7|2
1760382900000|2025-10-13 19:15:00|42150.2|42130.2|42170.2|42150.2|42175.2|42155.2|42145.2|42125.2|16
1760383200000|2025-10-13 19:20:00|42172.7|42152.7|42182.7|42162.7|42185.2|42165.2|42170.2|42150.2|2
1760383500000|2025-10-13 19:25:00|42185.2|42165.2|42172.7|42152.7|42185.2|42165.2|42167.7|42147.7|5
1760383800000|2025-10-13 19:30:00|42175.2|42155.2|42162.7|42142.7|42182.7|42162.7|42160.2|42140.2|13
1760384100000|2025-10-13 19:35:00|42160.2|42140.2|42175.2|42155.2|42175.2|42155.2|42160.2|42140.2|6
1760384400000|2025-10-13 19:40:00|42177.7|42157.7|42185.2|42165.2|42190.2|42170.2|42177.7|42157.7|8
1760384700000|2025-10-13 19:45:00|42187.7|42167.7|42180.2|42160.2|42197.7|42177.7|42180.2|42160.2|45
1760385000000|2025-10-13 19:50:00|42177.7|42157.7|42195.2|42175.2|42200.2|42180.2|42172.7|42152.7|30
1760385300000|2025-10-13 19:55:00|42197.7|42177.7|42195.2|42175.2|42217.7|42197.7|42180.2|42160.2|54
1760385600000|2025-10-13 20:00:00|42205.2|42165.2|42197.7|42157.7|42212.7|42172.7|42192.5|42152.5|0
1760385900000|2025-10-13 20:05:00|42198.5|42158.5|42198.5|42158.5|42205.2|42165.2|42190.2|42150.2|0
1760386200000|2025-10-13 20:10:00|42200|42160|42195.5|42155.5|42201.5|42161.5|42194|42154|0
1760386500000|2025-10-13 20:15:00|42197.7|42157.7|42189.5|42149.5|42201.5|42161.5|42185.7|42145.7|0
1760386800000|2025-10-13 20:20:00|42190.2|42150.2|42189.5|42149.5|42198.5|42158.5|42187.2|42147.2|0
1760387100000|2025-10-13 20:25:00|42191|42151|42194|42154|42195.5|42155.5|42188.7|42148.7|0
1760387400000|2025-10-13 20:30:00|42193.9|42153.9|42187.2|42147.2|42194|42154|42186.5|42146.5|0
1760387700000|2025-10-13 20:35:00|42186.5|42146.5|42191.7|42151.7|42193.2|42153.2|42182|42142|0
1760388000000|2025-10-13 20:40:00|42191|42151|42187.2|42147.2|42191.7|42151.7|42185.7|42145.7|0
1760388300000|2025-10-13 20:45:00|42186.5|42146.5|42183.5|42143.5|42191.7|42151.7|42183.5|42143.5|0
1760388600000|2025-10-13 20:50:00|42184.2|42144.2|42179.7|42139.7|42186.5|42146.5|42177.4|42137.4|0
1760388900000|2025-10-13 20:55:00|42179|42139|42185.7|42145.7|42188|42148|42179|42139|0
1760389200000|2025-10-13 21:00:00|42185.9|42145.9|42190.3|42150.3|42190.3|42150.3|42185.9|42145.9|0
1760389500000|2025-10-13 21:05:00|42191.8|42151.8|42191.8|42151.8|42191.8|42151.8|42190.3|42150.3|0
1760389800000|2025-10-13 21:10:00|42192.5|42152.5|42192.5|42152.5|42193.3|42153.3|42192.5|42152.5|0
1760390100000|2025-10-13 21:15:00|42193.3|42153.3|42193.3|42153.3|42194|42154|42192.5|42152.5|0
1760390400000|2025-10-13 21:20:00|42194|42154|42193.3|42153.3|42194|42154|42193.3|42153.3|0
1760391000000|2025-10-13 21:30:00|42194|42154|42193.3|42153.3|42194|42154|42193.3|42153.3|0
1760391300000|2025-10-13 21:35:00|42193.2|42153.2|42191.8|42151.8|42193.2|42153.2|42191.8|42151.8|0
1760391900000|2025-10-13 21:45:00|42192.5|42152.5|42194.8|42154.8|42196.3|42156.3|42192.5|42152.5|0
1760392500000|2025-10-13 21:55:00|42195.5|42155.5|42198.5|42158.5|42198.5|42158.5|42194|42154|0
1760392800000|2025-10-13 22:00:00|42198.4|42158.4|42205.3|42165.3|42206|42166|42191.8|42151.8|0
1760393100000|2025-10-13 22:05:00|42206|42166|42203|42163|42209|42169|42200|42160|0
1760393400000|2025-10-13 22:10:00|42203.8|42163.8|42210.5|42170.5|42211.3|42171.3|42197.8|42157.8|0
1760393700000|2025-10-13 22:15:00|42210.6|42170.6|42212.8|42172.8|42218|42178|42207.5|42167.5|0
1760394000000|2025-10-13 22:20:00|42212|42172|42197.8|42157.8|42212|42172|42197.8|42157.8|0
1760394300000|2025-10-13 22:25:00|42198.5|42158.5|42188.8|42148.8|42200.8|42160.8|42186.5|42146.5|0
1760394600000|2025-10-13 22:30:00|42189.5|42149.5|42201.5|42161.5|42204.5|42164.5|42189.5|42149.5|0
1760394900000|2025-10-13 22:35:00|42202.3|42162.3|42200|42160|42209|42169|42198.5|42158.5|0
1760395200000|2025-10-13 22:40:00|42200.8|42160.8|42206|42166|42208.3|42168.3|42199.3|42159.3|0
1760395500000|2025-10-13 22:45:00|42206.8|42166.8|42211.3|42171.3|42212.8|42172.8|42203.8|42163.8|0
1760395800000|2025-10-13 22:50:00|42212|42172|42206.8|42166.8|42212|42172|42206.8|42166.8|0
1760396100000|2025-10-13 22:55:00|42207.5|42167.5|42212|42172|42212|42172|42204.5|42164.5|0
1760396400000|2025-10-13 23:00:00|42210.5|42170.5|42209.8|42169.8|42212.8|42172.8|42198.5|42158.5|0
1760396700000|2025-10-13 23:05:00|42211.3|42171.3|42202.3|42162.3|42211.3|42171.3|42198.5|42158.5|0
1760397000000|2025-10-13 23:10:00|42202.2|42162.2|42193.3|42153.3|42202.3|42162.3|42193.3|42153.3|0
1760397300000|2025-10-13 23:15:00|42194|42154|42202.3|42162.3|42203|42163|42188.8|42148.8|0
1760397600000|2025-10-13 23:20:00|42202.2|42162.2|42206.8|42166.8|42209.8|42169.8|42200.8|42160.8|0
1760397900000|2025-10-13 23:25:00|42206.7|42166.7|42203.8|42163.8|42206.8|42166.8|42201.5|42161.5|0
1760398200000|2025-10-13 23:30:00|42203.7|42163.7|42199.3|42159.3|42203.8|42163.8|42194.8|42154.8|0
1760398500000|2025-10-13 23:35:00|42199.2|42159.2|42189.5|42149.5|42199.2|42159.2|42188|42148|0
1760398800000|2025-10-13 23:40:00|42190.3|42150.3|42185.8|42145.8|42192.5|42152.5|42182|42142|0
1760399100000|2025-10-13 23:45:00|42185.7|42145.7|42188|42148|42188.8|42148.8|42180.5|42140.5|0
1760399400000|2025-10-13 23:50:00|42188.8|42148.8|42189.5|42149.5|42191.8|42151.8|42187.3|42147.3|0
1760399700000|2025-10-13 23:55:00|42190.3|42150.3|42193.3|42153.3|42194.8|42154.8|42188.8|42148.8|0
1760400000000|2025-10-14 00:00:00|42193.2|42153.2|42209.8|42169.8|42212.8|42172.8|42185.8|42145.8|0
1760400300000|2025-10-14 00:05:00|42210.5|42170.5|42220.3|42180.3|42224.8|42184.8|42210.5|42170.5|0
1760400600000|2025-10-14 00:10:00|42221|42181|42211|42171|42221|42181|42196.7|42156.7|0
1760400900000|2025-10-14 00:15:00|42209.5|42169.5|42259.7|42219.7|42259.8|42219.8|42209.5|42169.5|0
1760401200000|2025-10-14 00:20:00|42259.6|42219.6|42267.2|42227.2|42281.9|42241.9|42259.6|42219.6|0
1760401500000|2025-10-14 00:25:00|42270.8|42230.8|42299.1|42259.1|42304|42264|42267.2|42227.2|0
1760401800000|2025-10-14 00:30:00|42295.4|42255.4|42314.5|42274.5|42325.9|42285.9|42277.3|42237.3|0
1760402100000|2025-10-14 00:35:00|42314.4|42274.4|42296|42256|42314.4|42274.4|42295.9|42255.9|0
1760402400000|2025-10-14 00:40:00|42295.9|42255.9|42295.8|42255.8|42303.3|42263.3|42281.3|42241.3|0
1760402700000|2025-10-14 00:45:00|42292.2|42252.2|42273.6|42233.6|42295.8|42255.8|42258.8|42218.8|0
1760403000000|2025-10-14 00:50:00|42273.5|42233.5|42273.5|42233.5|42288.1|42248.1|42269.9|42229.9|0
1760403300000|2025-10-14 00:55:00|42273.6|42233.6|42310.2|42270.2|42310.2|42270.2|42273.5|42233.5|0
1760403600000|2025-10-14 01:00:00|42310.1|42270.1|42284|42244|42310.2|42270.2|42280.2|42240.2|0
1760403900000|2025-10-14 01:05:00|42280.4|42240.4|42280.5|42240.5|42299|42259|42250.9|42210.9|0
1760404200000|2025-10-14 01:10:00|42280.6|42240.6|42273.4|42233.4|42302.7|42262.7|42273.4|42233.4|0
1760404500000|2025-10-14 01:15:00|42273.5|42233.5|42280.6|42240.6|42280.7|42240.7|42258.4|42218.4|0
1760404800000|2025-10-14 01:20:00|42284.2|42244.2|42288.1|42248.1|42288.2|42248.2|42273.4|42233.4|0
1760405100000|2025-10-14 01:25:00|42288.2|42248.2|42280.8|42240.8|42295.5|42255.5|42273.4|42233.4|0
1760405400000|2025-10-14 01:30:00|42277.1|42237.1|42280.7|42240.7|42288.1|42248.1|42273.2|42233.2|0
1760405700000|2025-10-14 01:35:00|42280.8|42240.8|42281|42241|42288.1|42248.1|42266.1|42226.1|0
1760406000000|2025-10-14 01:40:00|42280.9|42240.9|42273.7|42233.7|42281.3|42241.3|42266.3|42226.3|0
1760406300000|2025-10-14 01:45:00|42273.8|42233.8|42266.3|42226.3|42273.8|42233.8|42259|42219|0
1760406600000|2025-10-14 01:50:00|42262.7|42222.7|42266.3|42226.3|42273.6|42233.6|42255.4|42215.4|0
1760406900000|2025-10-14 01:55:00|42266.4|42226.4|42295.6|42255.6|42295.6|42255.6|42266.3|42226.3|0
1760407200000|2025-10-14 02:00:00|42295.7|42255.7|42281.1|42241.1|42302.9|42262.9|42269.9|42229.9|0
1760407500000|2025-10-14 02:05:00|42281.2|42241.2|42252.1|42212.1|42281.2|42241.2|42244.7|42204.7|0
1760407800000|2025-10-14 02:10:00|42252|42212|42252.1|42212.1|42252.2|42212.2|42237.5|42197.5|0
1760408100000|2025-10-14 02:15:00|42252|42212|42263.2|42223.2|42266.9|42226.9|42244.8|42204.8|0
1760408400000|2025-10-14 02:20:00|42263.1|42223.1|42259.4|42219.4|42274|42234|42252|42212|0
1760408700000|2025-10-14 02:25:00|42259.5|42219.5|42237|42197|42259.5|42219.5|42229.7|42189.7|0
1760409000000|2025-10-14 02:30:00|42236.9|42196.9|42244.1|42204.1|42251.5|42211.5|42236.8|42196.8|0
1760409300000|2025-10-14 02:35:00|42244|42204|42255|42215|42258.6|42218.6|42240.3|42200.3|0
1760409600000|2025-10-14 02:40:00|42254.9|42214.9|42251.4|42211.4|42258.8|42218.8|42251.3|42211.3|0
1760409900000|2025-10-14 02:45:00|42247.7|42207.7|42236.6|42196.6|42251.4|42211.4|42232.8|42192.8|0
1760410200000|2025-10-14 02:50:00|42232.9|42192.9|42221.8|42181.8|42232.9|42192.9|42214.2|42174.2|0
1760410500000|2025-10-14 02:55:00|42229.1|42189.1|42214.5|42174.5|42229.2|42189.2|42214.5|42174.5|0
1760410800000|2025-10-14 03:00:00|42214.6|42174.6|42206.8|42166.8|42221.9|42181.9|42206.7|42166.7|0
1760411100000|2025-10-14 03:05:00|42206.7|42166.7|42195.4|42155.4|42210.4|42170.4|42191.8|42151.8|0
1760411400000|2025-10-14 03:10:00|42195.5|42155.5|42191.8|42151.8|42199.2|42159.2|42184.4|42144.4|0
1760411700000|2025-10-14 03:15:00|42191.9|42151.9|42176.8|42136.8|42191.9|42151.9|42169.4|42129.4|0
1760412000000|2025-10-14 03:20:00|42180.4|42140.4|42191.6|42151.6|42191.7|42151.7|42173.1|42133.1|0
1760412300000|2025-10-14 03:25:00|42191.7|42151.7|42206.3|42166.3|42206.4|42166.4|42191.7|42151.7|0
1760412600000|2025-10-14 03:30:00|42202.7|42162.7|42184.1|42144.1|42206.3|42166.3|42184.1|42144.1|0
1760412900000|2025-10-14 03:35:00|42184.2|42144.2|42191.8|42151.8|42199.1|42159.1|42184.1|42144.1|0
1760413200000|2025-10-14 03:40:00|42195.5|42155.5|42195.4|42155.4|42206.4|42166.4|42191.6|42151.6|0
1760413500000|2025-10-14 03:45:00|42191.8|42151.8|42177.2|42137.2|42199.1|42159.1|42177|42137|0
1760413800000|2025-10-14 03:50:00|42184.5|42144.5|42169.6|42129.6|42184.5|42144.5|42169.5|42129.5|0
1760414100000|2025-10-14 03:55:00|42169.7|42129.7|42177|42137|42177.2|42137.2|42169.7|42129.7|0
1760414400000|2025-10-14 04:00:00|42176.9|42136.9|42150.9|42110.9|42177.1|42137.1|42117.6|42077.6|0
1760414700000|2025-10-14 04:05:00|42154.5|42114.5|42121.1|42081.1|42162.1|42122.1|42113.7|42073.7|0
1760415000000|2025-10-14 04:10:00|42124.7|42084.7|42095.1|42055.1|42128.5|42088.5|42087.7|42047.7|0
1760415300000|2025-10-14 04:15:00|42095.2|42055.2|42014.3|41974.3|42095.2|42055.2|41991.8|41951.8|0
1760415600000|2025-10-14 04:20:00|42018|41978|42051.4|42011.4|42051.5|42011.5|41995.9|41955.9|0
1760415900000|2025-10-14 04:25:00|42051.5|42011.5|42021.6|41981.6|42066.2|42026.2|42006.7|41966.7|0
1760416200000|2025-10-14 04:30:00|42021.5|41981.5|42010.8|41970.8|42028.9|41988.9|41984.3|41944.3|0
1760416500000|2025-10-14 04:35:00|42014.4|41974.4|42014.6|41974.6|42029.4|41989.4|41977.6|41937.6|0
1760416800000|2025-10-14 04:40:00|42014.5|41974.5|42014.6|41974.6|42018.4|41978.4|41999.9|41959.9|0
1760417100000|2025-10-14 04:45:00|42014.5|41974.5|41992.2|41952.2|42025.7|41985.7|41992.2|41952.2|0
1760417400000|2025-10-14 04:50:00|41992.1|41952.1|42007.3|41967.3|42007.3|41967.3|41977.4|41937.4|0
1760417700000|2025-10-14 04:55:00|42014.6|41974.6|42051.3|42011.3|42051.4|42011.4|42007.3|41967.3|0
1760418000000|2025-10-14 05:00:00|42047.7|42007.7|42021.8|41981.8|42047.7|42007.7|42014.4|41974.4|0
1760418300000|2025-10-14 05:05:00|42014.5|41974.5|42043.9|42003.9|42058.5|42018.5|42007.1|41967.1|0
1760418600000|2025-10-14 05:10:00|42043.8|42003.8|42036.5|41996.5|42051.4|42011.4|42014.4|41974.4|0
1760418900000|2025-10-14 05:15:00|42036.4|41996.4|42036.7|41996.7|42062.3|42022.3|42029|41989|0
1760419200000|2025-10-14 05:20:00|42036.6|41996.6|42043.7|42003.7|42058.6|42018.6|42021.6|41981.6|0
1760419500000|2025-10-14 05:25:00|42043.6|42003.6|42043.3|42003.3|42058.3|42018.3|42028.9|41988.9|0
1760419800000|2025-10-14 05:30:00|42043.4|42003.4|42006.4|41966.4|42043.5|42003.5|41991.6|41951.6|0
1760420100000|2025-10-14 05:35:00|42002.7|41962.7|41909.4|41869.4|42006.5|41966.5|41894.6|41854.6|0
1760420400000|2025-10-14 05:40:00|41909.5|41869.5|41879.7|41839.7|41916.9|41876.9|41857.7|41817.7|0
1760420700000|2025-10-14 05:45:00|41879.8|41839.8|41880.8|41840.8|41887.8|41847.8|41828.5|41788.5|0
1760421000000|2025-10-14 05:50:00|41873.5|41833.5|41902.9|41862.9|41917.7|41877.7|41865.8|41825.8|0
1760421300000|2025-10-14 05:55:00|41899.3|41859.3|41902.9|41862.9|41910.3|41870.3|41888.2|41848.2|0
1760421600000|2025-10-14 06:00:00|41907.5|41887.5|41867.5|41847.5|41920|41900|41867.5|41847.5|30
1760421900000|2025-10-14 06:05:00|41870|41850|41875|41855|41902.5|41882.5|41867.5|41847.5|21
1760422200000|2025-10-14 06:10:00|41877.5|41857.5|41912.5|41892.5|41912.5|41892.5|41875|41855|24
1760422500000|2025-10-14 06:15:00|41910|41890|41867.5|41847.5|41917.5|41897.5|41862.5|41842.5|26
1760422800000|2025-10-14 06:20:00|41870|41850|41812.5|41792.5|41877.5|41857.5|41797.5|41777.5|37
1760423100000|2025-10-14 06:25:00|41815|41795|41827.5|41807.5|41835|41815|41812.5|41792.5|4
1760423400000|2025-10-14 06:30:00|41830|41810|41860|41840|41882.5|41862.5|41827.5|41807.5|21
1760423700000|2025-10-14 06:35:00|41857.5|41837.5|41832.5|41812.5|41877.5|41857.5|41832.5|41812.5|24
1760424000000|2025-10-14 06:40:00|41835|41815|41830|41810|41840|41820|41810|41790|13
1760424300000|2025-10-14 06:45:00|41832.5|41812.5|41845|41825|41850|41830|41810|41790|19
1760424600000|2025-10-14 06:50:00|41842.5|41822.5|41835|41815|41880|41860|41832.5|41812.5|65
1760424900000|2025-10-14 06:55:00|41832.5|41812.5|41785|41765|41832.5|41812.5|41757.5|41737.5|325
1760425200000|2025-10-14 07:00:00|41772.5|41752.5|41662.5|41642.5|41805|41785|41617.5|41597.5|997
1760425500000|2025-10-14 07:05:00|41665|41645|41630|41610|41705|41685|41597.5|41577.5|348
1760425800000|2025-10-14 07:10:00|41627.5|41607.5|41625|41605|41687.5|41667.5|41575|41555|341
1760426100000|2025-10-14 07:15:00|41622.5|41602.5|41652.5|41632.5|41725|41705|41612.5|41592.5|189
1760426400000|2025-10-14 07:20:00|41656.9|41636.9|41636.9|41616.9|41671.9|41651.9|41614.4|41594.4|213
1760426700000|2025-10-14 07:25:00|41639.4|41619.4|41696.9|41676.9|41696.9|41676.9|41614.4|41594.4|257
1760427000000|2025-10-14 07:30:00|41698.9|41678.9|41676.4|41656.4|41728.9|41708.9|41651.4|41631.4|139
1760427300000|2025-10-14 07:35:00|41673.9|41653.9|41646.4|41626.4|41713.9|41693.9|41528.9|41508.9|459
1760427600000|2025-10-14 07:40:00|41645|41625|41607.5|41587.5|41650|41630|41537.5|41517.5|204
1760427900000|2025-10-14 07:45:00|41610|41590|41617.5|41597.5|41637.5|41617.5|41582.5|41562.5|108
1760428200000|2025-10-14 07:50:00|41620|41600|41645|41625|41667.5|41647.5|41610|41590|130
1760428500000|2025-10-14 07:55:00|41647.5|41627.5|41702.5|41682.5|41702.5|41682.5|41640|41620|139
1760428800000|2025-10-14 08:00:00|41701|41681|41671|41651|41741|41721|41651|41631|139
1760429100000|2025-10-14 08:05:00|41668.5|41648.5|41711|41691|41728.5|41708.5|41661|41641|170
1760429400000|2025-10-14 08:10:00|41712.7|41692.7|41762.7|41742.7|41785.2|41765.2|41700.2|41680.2|165
1760429700000|2025-10-14 08:15:00|41765.2|41745.2|41790.2|41770.2|41797.7|41777.7|41750.2|41730.2|147
1760430000000|2025-10-14 08:20:00|41787.8|41767.8|41807.8|41787.8|41835.3|41815.3|41780.3|41760.3|119
1760430300000|2025-10-14 08:25:00|41805.3|41785.3|41827.8|41807.8|41827.8|41807.8|41797.8|41777.8|51
1760430600000|2025-10-14 08:30:00|41827.3|41807.3|41859.8|41839.8|41882.3|41862.3|41827.3|41807.3|155
1760430900000|2025-10-14 08:35:00|41849.8|41829.8|41862.3|41842.3|41869.8|41849.8|41839.8|41819.8|149
1760431200000|2025-10-14 08:40:00|41859.6|41839.6|41859.6|41839.6|41874.6|41854.6|41829.6|41809.6|112
1760431500000|2025-10-14 08:45:00|41857.1|41837.1|41789.6|41769.6|41859.6|41839.6|41789.6|41769.6|56
1760431800000|2025-10-14 08:50:00|41790.6|41770.6|41795.6|41775.6|41818.1|41798.1|41775.6|41755.6|78
1760432100000|2025-10-14 08:55:00|41793.1|41773.1|41830.6|41810.6|41835.6|41815.6|41790.6|41770.6|75
1760432400000|2025-10-14 09:00:00|41829.8|41809.8|41844.8|41824.8|41882.3|41862.3|41829.8|41809.8|111
1760432700000|2025-10-14 09:05:00|41847.3|41827.3|41824.8|41804.8|41859.8|41839.8|41814.8|41794.8|48
1760433000000|2025-10-14 09:10:00|41825.2|41805.2|41797.7|41777.7|41850.2|41830.2|41795.2|41775.2|80
1760433300000|2025-10-14 09:15:00|41800.2|41780.2|41800.2|41780.2|41805.2|41785.2|41760.2|41740.2|96
1760433600000|2025-10-14 09:20:00|41803.8|41783.8|41791.3|41771.3|41808.8|41788.8|41781.3|41761.3|44
1760433900000|2025-10-14 09:25:00|41788.8|41768.8|41798.8|41778.8|41808.8|41788.8|41783.8|41763.8|47
1760434200000|2025-10-14 09:30:00|41796.4|41776.4|41816.4|41796.4|41846.4|41826.4|41793.9|41773.9|78
1760434500000|2025-10-14 09:35:00|41813.9|41793.9|41796.4|41776.4|41826.4|41806.4|41793.9|41773.9|64
1760434800000|2025-10-14 09:40:00|41796.8|41776.8|41834.3|41814.3|41834.3|41814.3|41761.8|41741.8|119
1760435100000|2025-10-14 09:45:00|41836.8|41816.8|41814.3|41794.3|41856.8|41836.8|41814.3|41794.3|77
1760435400000|2025-10-14 09:50:00|41814.8|41794.8|41779.8|41759.8|41824.8|41804.8|41769.8|41749.8|107
1760435700000|2025-10-14 09:55:00|41782.3|41762.3|41774.8|41754.8|41789.8|41769.8|41762.3|41742.3|158
1760436000000|2025-10-14 10:00:00|41777.7|41757.7|41800.2|41780.2|41817.7|41797.7|41772.7|41752.7|152
1760436300000|2025-10-14 10:05:00|41797.7|41777.7|41757.7|41737.7|41817.7|41797.7|41752.7|41732.7|91
1760436600000|2025-10-14 10:10:00|41760.2|41740.2|41737.7|41717.7|41772.7|41752.7|41722.7|41702.7|89
1760436900000|2025-10-14 10:15:00|41732.7|41712.7|41730.2|41710.2|41742.7|41722.7|41720.2|41700.2|61
1760437200000|2025-10-14 10:20:00|41726.8|41706.8|41734.3|41714.3|41734.3|41714.3|41701.8|41681.8|105
1760437500000|2025-10-14 10:25:00|41731.8|41711.8|41699.3|41679.3|41741.8|41721.8|41694.3|41674.3|90
1760437800000|2025-10-14 10:30:00|41698.2|41678.2|41668.2|41648.2|41710.7|41690.7|41658.2|41638.2|135
1760438100000|2025-10-14 10:35:00|41665.7|41645.7|41665.7|41645.7|41673.2|41653.2|41645.7|41625.7|128
1760438400000|2025-10-14 10:40:00|41666.5|41646.5|41651.5|41631.5|41669|41649|41641.5|41621.5|98
1760438700000|2025-10-14 10:45:00|41649|41629|41601.5|41581.5|41654|41634|41589|41569|204
1760439000000|2025-10-14 10:50:00|41602.1|41582.1|41574.6|41554.6|41612.1|41592.1|41549.6|41529.6|175
1760439300000|2025-10-14 10:55:00|41572.1|41552.1|41594.6|41574.6|41599.6|41579.6|41564.6|41544.6|165
1760439600000|2025-10-14 11:00:00|41592.2|41572.2|41632.2|41612.2|41652.2|41632.2|41589.7|41569.7|219
1760439900000|2025-10-14 11:05:00|41629.7|41609.7|41667.2|41647.2|41687.2|41667.2|41617.2|41597.2|125
1760440200000|2025-10-14 11:10:00|41668|41648|41708|41688|41710.5|41690.5|41668|41648|110
1760440500000|2025-10-14 11:15:00|41710.5|41690.5|41730.5|41710.5|41733|41713|41708|41688|124
1760440800000|2025-10-14 11:20:00|41727|41707|41789.5|41769.5|41804.5|41784.5|41724.5|41704.5|192
1760441100000|2025-10-14 11:25:00|41787|41767|41792|41772|41809.5|41789.5|41774.5|41754.5|94
1760441400000|2025-10-14 11:30:00|41793.6|41773.6|41806.1|41786.1|41813.6|41793.6|41783.6|41763.6|106
1760441700000|2025-10-14 11:35:00|41803.6|41783.6|41803.6|41783.6|41821.1|41801.1|41791.1|41771.1|68
1760442000000|2025-10-14 11:40:00|41803.9|41783.9|41781.4|41761.4|41806.4|41786.4|41771.4|41751.4|38
1760442300000|2025-10-14 11:45:00|41778.9|41758.9|41771.4|41751.4|41791.4|41771.4|41758.9|41738.9|45
1760442600000|2025-10-14 11:50:00|41772.5|41752.5|41792.5|41772.5|41805|41785|41772.5|41752.5|51
1760442900000|2025-10-14 11:55:00|41795|41775|41777.5|41757.5|41802.5|41782.5|41767.5|41747.5|52
1760443200000|2025-10-14 12:00:00|41775.7|41755.7|41720.7|41700.7|41778.2|41758.2|41720.7|41700.7|96
1760443500000|2025-10-14 12:05:00|41723.2|41703.2|41715.7|41695.7|41725.7|41705.7|41705.7|41685.7|39
1760443800000|2025-10-14 12:10:00|41718.8|41698.8|41718.8|41698.8|41738.8|41718.8|41718.8|41698.8|53
1760444100000|2025-10-14 12:15:00|41721.3|41701.3|41708.8|41688.8|41731.3|41711.3|41691.3|41671.3|75
1760444400000|2025-10-14 12:20:00|41705.9|41685.9|41720.9|41700.9|41720.9|41700.9|41685.9|41665.9|68
1760444700000|2025-10-14 12:25:00|41718.4|41698.4|41740.9|41720.9|41753.4|41733.4|41710.9|41690.9|78
1760445000000|2025-10-14 12:30:00|41740.1|41720.1|41735.1|41715.1|41760.1|41740.1|41730.1|41710.1|97
1760445300000|2025-10-14 12:35:00|41732.6|41712.6|41720.1|41700.1|41750.1|41730.1|41712.6|41692.6|80
1760445600000|2025-10-14 12:40:00|41720.4|41700.4|41707.9|41687.9|41742.9|41722.9|41670.4|41650.4|177
1760445900000|2025-10-14 12:45:00|41710.4|41690.4|41705.4|41685.4|41725.4|41705.4|41695.4|41675.4|87
1760446200000|2025-10-14 12:50:00|41705|41685|41727.5|41707.5|41747.5|41727.5|41705|41685|61
1760446500000|2025-10-14 12:55:00|41725|41705|41712.5|41692.5|41735|41715|41695|41675|65
1760446800000|2025-10-14 13:00:00|41712.2|41692.2|41754.7|41734.7|41757.2|41737.2|41707.2|41687.2|397
1760447100000|2025-10-14 13:05:00|41757.2|41737.2|41779.7|41759.7|41797.2|41777.2|41749.7|41729.7|87
1760447400000|2025-10-14 13:10:00|41777.7|41757.7|41792.7|41772.7|41805.2|41785.2|41747.7|41727.7|155
1760447700000|2025-10-14 13:15:00|41795.2|41775.2|41830.2|41810.2|41837.7|41817.7|41792.7|41772.7|109
1760448000000|2025-10-14 13:20:00|41831.8|41811.8|41851.8|41831.8|41884.3|41864.3|41814.3|41794.3|228
1760448300000|2025-10-14 13:25:00|41849.3|41829.3|41889.3|41869.3|41896.8|41876.8|41849.3|41829.3|153
1760448600000|2025-10-14 13:30:00|41892.1|41872.1|41897.1|41877.1|41944.6|41924.6|41882.1|41862.1|168
1760448900000|2025-10-14 13:35:00|41899.6|41879.6|41854.6|41834.6|41902.1|41882.1|41812.1|41792.1|172
1760449200000|2025-10-14 13:40:00|41853.4|41833.4|41813.4|41793.4|41875.9|41855.9|41788.4|41768.4|150
1760449500000|2025-10-14 13:45:00|41810.9|41790.9|41870.9|41850.9|41893.4|41873.4|41795.9|41775.9|121
1760449800000|2025-10-14 13:50:00|41871.4|41851.4|41918.9|41898.9|41928.9|41908.9|41853.9|41833.9|144
1760450100000|2025-10-14 13:55:00|41921.4|41901.4|41898.9|41878.9|41936.4|41916.4|41886.4|41866.4|108
1760450400000|2025-10-14 14:00:00|41898|41878|41923|41903|41923|41903|41875.5|41855.5|115
1760450700000|2025-10-14 14:05:00|41925.5|41905.5|41938|41918|41955.5|41935.5|41923|41903|115
1760451000000|2025-10-14 14:10:00|41937.2|41917.2|41997.2|41977.2|41999.7|41979.7|41934.7|41914.7|163
1760451300000|2025-10-14 14:15:00|41994.7|41974.7|42012.2|41992.2|42014.7|41994.7|41979.7|41959.7|112
1760451600000|2025-10-14 14:20:00|42010.4|41990.4|42032.9|42012.9|42045.4|42025.4|42007.9|41987.9|152
1760451900000|2025-10-14 14:25:00|42030.4|42010.4|42075.4|42055.4|42087.9|42067.9|42030.4|42010.4|192
1760452200000|2025-10-14 14:30:00|42075.7|42055.7|42053.2|42033.2|42075.7|42055.7|42043.2|42023.2|114
1760452500000|2025-10-14 14:35:00|42050.7|42030.7|42038.2|42018.2|42073.2|42053.2|42025.7|42005.7|82
1760452800000|2025-10-14 14:40:00|42040.7|42020.7|42053.2|42033.2|42068.2|42048.2|42023.2|42003.2|116
1760453100000|2025-10-14 14:45:00|42050.7|42030.7|42053.2|42033.2|42078.2|42058.2|42040.7|42020.7|85
1760453400000|2025-10-14 14:50:00|42056.4|42036.4|42036.4|42016.4|42066.4|42046.4|42021.4|42001.4|332
1760453700000|2025-10-14 14:55:00|42038.9|42018.9|42026.4|42006.4|42041.4|42021.4|42006.4|41986.4|93
1760454000000|2025-10-14 15:00:00|42024.9|42004.9|42049.9|42029.9|42057.4|42037.4|41999.9|41979.9|103
1760454300000|2025-10-14 15:05:00|42052.4|42032.4|42059.9|42039.9|42079.9|42059.9|42047.4|42027.4|173
1760454600000|2025-10-14 15:10:00|42057.9|42037.9|42055.4|42035.4|42062.9|42042.9|42037.9|42017.9|550
1760454900000|2025-10-14 15:15:00|42052.9|42032.9|42062.9|42042.9|42082.9|42062.9|42047.9|42027.9|176
1760455200000|2025-10-14 15:20:00|42065|42045|42075|42055|42077.5|42057.5|42045|42025|149
1760455500000|2025-10-14 15:25:00|42077.5|42057.5|42055|42035|42080|42060|42050|42030|139
1760455800000|2025-10-14 15:30:00|42052.5|42032.5|42085|42065|42105|42085|42052.5|42032.5|190
1760456100000|2025-10-14 15:35:00|42082.5|42062.5|42107.5|42087.5|42137.5|42117.5|42077.5|42057.5|199
1760456400000|2025-10-14 15:40:00|42105|42085|42170|42150|42177.5|42157.5|42102.5|42082.5|84
1760456700000|2025-10-14 15:45:00|42172.5|42152.5|42240|42220|42247.5|42227.5|42172.5|42152.5|128
1760457000000|2025-10-14 15:50:00|42242.5|42217.5|42262.5|42232.5|42272.5|42247.5|42237.5|42212.5|38
1760457300000|2025-10-14 15:55:00|42257.5|42237.5|42252.5|42227.5|42262.5|42237.5|42232.5|42207.5|64
1760457600000|2025-10-14 16:00:00|42257.5|42232.5|42227.5|42202.5|42257.5|42232.5|42222.5|42197.5|34
1760457900000|2025-10-14 16:05:00|42232.5|42197.5|42227.5|42197.5|42242.5|42212.5|42212.5|42187.5|16
1760458200000|2025-10-14 16:10:00|42232.5|42202.5|42252.5|42227.5|42257.5|42232.5|42227.5|42202.5|34
1760458500000|2025-10-14 16:15:00|42247.5|42222.5|42272.5|42247.5|42272.5|42247.5|42242.5|42217.5|47
1760458800000|2025-10-14 16:20:00|42277.5|42242.5|42297.5|42272.5|42317.5|42292.5|42277.5|42242.5|114
1760459100000|2025-10-14 16:25:00|42302.5|42267.5|42297.5|42267.5|42307.5|42282.5|42292.5|42267.5|20
1760459400000|2025-10-14 16:30:00|42292.5|42272.5|42317.5|42292.5|42327.5|42297.5|42292.5|42262.5|46
1760459700000|2025-10-14 16:35:00|42312.5|42287.5|42322.5|42297.5|42337.5|42307.5|42307.5|42282.5|24
1760460000000|2025-10-14 16:40:00|42327.5|42302.5|42347.5|42322.5|42357.5|42332.5|42322.5|42302.5|47
1760460300000|2025-10-14 16:45:00|42352.5|42327.5|42372.5|42347.5|42382.5|42352.5|42352.5|42327.5|48
1760460600000|2025-10-14 16:50:00|42367.5|42342.5|42367.5|42342.5|42387.5|42357.5|42367.5|42337.5|23
1760460900000|2025-10-14 16:55:00|42362.5|42337.5|42342.5|42317.5|42367.5|42337.5|42342.5|42312.5|33
1760461200000|2025-10-14 17:00:00|42337.5|42312.5|42337.5|42307.5|42337.5|42317.5|42312.5|42287.5|20
1760461500000|2025-10-14 17:05:00|42332.5|42312.5|42352.5|42327.5|42357.5|42327.5|42332.5|42307.5|20
1760461800000|2025-10-14 17:10:00|42357.5|42322.5|42362.5|42332.5|42372.5|42347.5|42352.5|42322.5|28
1760462100000|2025-10-14 17:15:00|42357.5|42337.5|42352.5|42327.5|42372.5|42342.5|42352.5|42322.5|15
1760462400000|2025-10-14 17:20:00|42357.5|42332.5|42372.5|42347.5|42372.5|42347.5|42352.5|42327.5|12
1760462700000|2025-10-14 17:25:00|42377.5|42342.5|42372.5|42347.5|42387.5|42357.5|42367.5|42337.5|15
1760463000000|2025-10-14 17:30:00|42377.5|42342.5|42357.5|42327.5|42377.5|42352.5|42347.5|42322.5|5
1760463300000|2025-10-14 17:35:00|42352.5|42322.5|42362.5|42337.5|42367.5|42342.5|42347.5|42322.5|4
1760463600000|2025-10-14 17:40:00|42367.5|42342.5|42377.5|42347.5|42382.5|42357.5|42367.5|42337.5|6
1760463900000|2025-10-14 17:45:00|42372.5|42352.5|42392.5|42367.5|42397.5|42367.5|42367.5|42337.5|15
1760464200000|2025-10-14 17:50:00|42397.5|42362.5|42387.5|42362.5|42407.5|42377.5|42387.5|42357.5|14
1760464500000|2025-10-14 17:55:00|42392.5|42367.5|42387.5|42357.5|42397.5|42367.5|42382.5|42357.5|6
1760464800000|2025-10-14 18:00:00|42382.5|42362.5|42367.5|42342.5|42387.5|42362.5|42367.5|42337.5|20
1760465100000|2025-10-14 18:05:00|42362.5|42337.5|42362.5|42337.5|42372.5|42342.5|42357.5|42327.5|4
1760465400000|2025-10-14 18:10:00|42367.5|42342.5|42362.5|42337.5|42377.5|42352.5|42357.5|42332.5|5
1760465700000|2025-10-14 18:15:00|42367.5|42342.5|42377.5|42347.5|42387.5|42357.5|42367.5|42337.5|24
1760466000000|2025-10-14 18:20:00|42372.5|42342.5|42367.5|42342.5|42377.5|42347.5|42357.5|42332.5|14
1760466300000|2025-10-14 18:25:00|42362.5|42337.5|42375|42355|42382.5|42357.5|42357.5|42332.5|14
1760466600000|2025-10-14 18:30:00|42377.5|42357.5|42367.5|42347.5|42380|42360|42365|42345|4
1760466900000|2025-10-14 18:35:00|42365|42345|42342.5|42322.5|42370|42350|42342.5|42322.5|8
1760467200000|2025-10-14 18:40:00|42340|42320|42347.5|42327.5|42350|42330|42340|42320|6
1760467500000|2025-10-14 18:45:00|42345|42325|42365|42345|42365|42345|42340|42320|21
1760467800000|2025-10-14 18:50:00|42367.5|42347.5|42360|42340|42372.5|42352.5|42357.5|42337.5|6
1760468100000|2025-10-14 18:55:00|42362.5|42342.5|42360|42340|42362.5|42342.5|42355|42335|5
1760468400000|2025-10-14 19:00:00|42362.5|42342.5|42372.5|42352.5|42382.5|42362.5|42362.5|42342.5|20
1760468700000|2025-10-14 19:05:00|42370|42350|42367.5|42347.5|42377.5|42357.5|42360|42340|7
1760469000000|2025-10-14 19:10:00|42370|42350|42370|42350|42375|42355|42362.5|42342.5|8
1760469300000|2025-10-14 19:15:00|42372.5|42352.5|42387.5|42367.5|42395|42375|42372.5|42352.5|44
1760469600000|2025-10-14 19:20:00|42390|42370|42392.5|42372.5|42392.5|42372.5|42385|42365|12
1760469900000|2025-10-14 19:25:00|42395|42375|42392.5|42372.5|42400|42380|42390|42370|22
1760470200000|2025-10-14 19:30:00|42390|42370|42380|42360|42390|42370|42372.5|42352.5|22
1760470500000|2025-10-14 19:35:00|42382.5|42362.5|42317.5|42297.5|42385|42365|42257.5|42237.5|140
1760470800000|2025-10-14 19:40:00|42315|42295|42232.5|42212.5|42317.5|42297.5|42212.5|42192.5|60
1760471100000|2025-10-14 19:45:00|42230|42210|42257.5|42237.5|42272.5|42252.5|42225|42205|24
1760471400000|2025-10-14 19:50:00|42260|42240|42275|42255|42287.5|42267.5|42255|42235|10
1760471700000|2025-10-14 19:55:00|42272.5|42252.5|42282.5|42262.5|42290|42270|42255|42235|46
1760472000000|2025-10-14 20:00:00|42306.4|42266.4|42304.6|42264.6|42328.6|42288.6|42289.9|42249.9|0
1760472300000|2025-10-14 20:05:00|42303.9|42263.9|42251|42211|42306.1|42266.1|42248|42208|0
1760472600000|2025-10-14 20:10:00|42252.5|42212.5|42272|42232|42276.4|42236.4|42248|42208|0
1760472900000|2025-10-14 20:15:00|42271.9|42231.9|42254|42214|42271.9|42231.9|42248.7|42208.7|0
1760473200000|2025-10-14 20:20:00|42253.9|42213.9|42246.5|42206.5|42257.7|42217.7|42234.5|42194.5|0
1760473500000|2025-10-14 20:25:00|42246.4|42206.4|42256.2|42216.2|42260|42220|42243.5|42203.5|0
1760473800000|2025-10-14 20:30:00|42255.5|42215.5|42272.7|42232.7|42277.9|42237.9|42252.5|42212.5|0
1760474100000|2025-10-14 20:35:00|42272.8|42232.8|42266.7|42226.7|42277.9|42237.9|42262.2|42222.2|0
1760474400000|2025-10-14 20:40:00|42266|42226|42273.4|42233.4|42275|42235|42264.5|42224.5|0
1760474700000|2025-10-14 20:45:00|42273.5|42233.5|42279.5|42239.5|42284|42244|42268.9|42228.9|0
1760475000000|2025-10-14 20:50:00|42280.9|42240.9|42293.7|42253.7|42298.9|42258.9|42279.5|42239.5|0
1760475300000|2025-10-14 20:55:00|42292.9|42252.9|42289.2|42249.2|42293.7|42253.7|42282.5|42242.5|0
1760475600000|2025-10-14 21:00:00|42289.1|42249.1|42285.6|42245.6|42292.2|42252.2|42285.4|42245.4|0
1760475900000|2025-10-14 21:05:00|42287.9|42247.9|42289.4|42249.4|42293.2|42253.2|42284.9|42244.9|0
1760476200000|2025-10-14 21:10:00|42289.5|42249.5|42293.2|42253.2|42293.2|42253.2|42287.9|42247.9|0
1760476500000|2025-10-14 21:15:00|42292.4|42252.4|42289.4|42249.4|42293.9|42253.9|42285.7|42245.7|0
1760476800000|2025-10-14 21:20:00|42289.5|42249.5|42291.7|42251.7|42293.9|42253.9|42289.5|42249.5|0
1760477100000|2025-10-14 21:25:00|42291.6|42251.6|42290.2|42250.2|42291.6|42251.6|42287.9|42247.9|0
1760477400000|2025-10-14 21:30:00|42296|42256|42364|42324|42364|42324|42296|42256|0
1760477700000|2025-10-14 21:35:00|42364.7|42324.7|42365.5|42325.5|42366.2|42326.2|42364.7|42324.7|0
1760478000000|2025-10-14 21:40:00|42364.7|42324.7|42363.2|42323.2|42365.5|42325.5|42362.5|42322.5|0
1760478300000|2025-10-14 21:45:00|42363.3|42323.3|42364.7|42324.7|42365.5|42325.5|42363.3|42323.3|0
1760478600000|2025-10-14 21:50:00|42364.8|42324.8|42364.7|42324.7|42364.8|42324.8|42364|42324|0
1760478900000|2025-10-14 21:55:00|42364.8|42324.8|42364.8|42324.8|42366.2|42326.2|42364.7|42324.7|0
1760479200000|2025-10-14 22:00:00|42364.6|42324.6|42409|42369|42418|42378|42361.7|42321.7|0
1760479500000|2025-10-14 22:05:00|42408.9|42368.9|42382|42342|42415|42375|42379.7|42339.7|0
1760479800000|2025-10-14 22:10:00|42382.7|42342.7|42379|42339|42401.5|42361.5|42378.2|42338.2|0
1760480100000|2025-10-14 22:15:00|42379.7|42339.7|42359.2|42319.2|42382|42342|42351.7|42311.7|0
1760480400000|2025-10-14 22:20:00|42359.3|42319.3|42367.5|42327.5|42371.2|42331.2|42359.2|42319.2|0
1760480700000|2025-10-14 22:25:00|42367.6|42327.6|42374.2|42334.2|42383.2|42343.2|42366.7|42326.7|0
1760481000000|2025-10-14 22:30:00|42374.3|42334.3|42363.7|42323.7|42382.5|42342.5|42358.5|42318.5|0
1760481300000|2025-10-14 22:35:00|42363|42323|42374.2|42334.2|42375|42335|42363|42323|0
1760481600000|2025-10-14 22:40:00|42373.5|42333.5|42372.7|42332.7|42378.7|42338.7|42369.7|42329.7|0
1760481900000|2025-10-14 22:45:00|42372.8|42332.8|42372|42332|42378|42338|42369|42329|0
1760482200000|2025-10-14 22:50:00|42371.9|42331.9|42377.2|42337.2|42381|42341|42368.2|42328.2|0
1760482500000|2025-10-14 22:55:00|42376.5|42336.5|42381|42341|42382.5|42342.5|42375.7|42335.7|0
1760482800000|2025-10-14 23:00:00|42382.4|42342.4|42384.6|42344.6|42384.6|42344.6|42371.1|42331.1|0
1760483100000|2025-10-14 23:05:00|42385.4|42345.4|42387.6|42347.6|42394.4|42354.4|42374.9|42334.9|0
1760483400000|2025-10-14 23:10:00|42388.4|42348.4|42401.1|42361.1|42403.4|42363.4|42386.9|42346.9|0
1760483700000|2025-10-14 23:15:00|42401.8|42361.8|42402.6|42362.6|42403.4|42363.4|42396.6|42356.6|0
1760484000000|2025-10-14 23:20:00|42402.7|42362.7|42407.1|42367.1|42415.3|42375.3|42402.6|42362.6|0
1760484300000|2025-10-14 23:25:00|42405.6|42365.6|42393.6|42353.6|42405.6|42365.6|42387.6|42347.6|0
1760484600000|2025-10-14 23:30:00|42392.9|42352.9|42400.4|42360.4|42402.6|42362.6|42389.1|42349.1|0
1760484900000|2025-10-14 23:35:00|42400.3|42360.3|42393.6|42353.6|42400.4|42360.4|42389.1|42349.1|0
1760485200000|2025-10-14 23:40:00|42394.4|42354.4|42392.1|42352.1|42395.1|42355.1|42385.4|42345.4|0
1760485500000|2025-10-14 23:45:00|42392.9|42352.9|42395.9|42355.9|42399.6|42359.6|42388.4|42348.4|0
1760485800000|2025-10-14 23:50:00|42395.8|42355.8|42394.4|42354.4|42396.6|42356.6|42386.9|42346.9|0
1760486100000|2025-10-14 23:55:00|42395.8|42355.8|42371.9|42331.9|42395.8|42355.8|42371.9|42331.9|0
1760486400000|2025-10-15 00:00:00|42372.6|42332.6|42391.9|42351.9|42392.6|42352.6|42370.1|42330.1|0
1760486700000|2025-10-15 00:05:00|42391.1|42351.1|42381.4|42341.4|42391.9|42351.9|42369.4|42329.4|0
1760487000000|2025-10-15 00:10:00|42382.1|42342.1|42364.9|42324.9|42382.1|42342.1|42355.1|42315.1|0
1760487300000|2025-10-15 00:15:00|42364.8|42324.8|42342.3|42302.3|42385.5|42345.5|42342.3|42302.3|0
1760487600000|2025-10-15 00:20:00|42342.2|42302.2|42353.4|42313.4|42364.4|42324.4|42342.2|42302.2|0
1760487900000|2025-10-15 00:25:00|42349.8|42309.8|42364.5|42324.5|42364.5|42324.5|42342.3|42302.3|0
1760488200000|2025-10-15 00:30:00|42357.2|42317.2|42342.7|42302.7|42372|42332|42335|42295|0
1760488500000|2025-10-15 00:35:00|42342.8|42302.8|42342.9|42302.9|42357.7|42317.7|42335.3|42295.3|0
1760488800000|2025-10-15 00:40:00|42342.8|42302.8|42364.9|42324.9|42364.9|42324.9|42335.5|42295.5|0
1760489100000|2025-10-15 00:45:00|42365|42325|42365.1|42325.1|42379.9|42339.9|42364.9|42324.9|0
1760489400000|2025-10-15 00:50:00|42365.2|42325.2|42357.6|42317.6|42368.8|42328.8|42357.6|42317.6|0
1760489700000|2025-10-15 00:55:00|42350.3|42310.3|42358.1|42318.1|42365.4|42325.4|42350.3|42310.3|0
1760490000000|2025-10-15 01:00:00|42358|42318|42335.9|42295.9|42358.1|42318.1|42335.9|42295.9|0
1760490300000|2025-10-15 01:05:00|42332.3|42292.3|42306.3|42266.3|42343.4|42303.4|42306.2|42266.2|0
1760490600000|2025-10-15 01:10:00|42306.2|42266.2|42328.6|42288.6|42335.9|42295.9|42306.2|42266.2|0
1760490900000|2025-10-15 01:15:00|42328.7|42288.7|42343.5|42303.5|42347.1|42307.1|42328.6|42288.6|0
1760491200000|2025-10-15 01:20:00|42343.4|42303.4|42365.5|42325.5|42365.7|42325.7|42336.2|42296.2|0
1760491500000|2025-10-15 01:25:00|42365.6|42325.6|42358.3|42318.3|42373.2|42333.2|42358.2|42318.2|0
1760491800000|2025-10-15 01:30:00|42354.7|42314.7|42351.1|42311.1|42358.5|42318.5|42343.6|42303.6|0
1760492100000|2025-10-15 01:35:00|42347.4|42307.4|42358.2|42318.2|42372.9|42332.9|42343.6|42303.6|0
1760492400000|2025-10-15 01:40:00|42358.3|42318.3|42372.7|42332.7|42376.4|42336.4|42350.6|42310.6|0
1760492700000|2025-10-15 01:45:00|42372.8|42332.8|42365.2|42325.2|42372.8|42332.8|42358|42318|0
1760493000000|2025-10-15 01:50:00|42365.3|42325.3|42365.3|42325.3|42376.4|42336.4|42357.9|42317.9|0
1760493300000|2025-10-15 01:55:00|42365.4|42325.4|42365.4|42325.4|42372.6|42332.6|42365.2|42325.2|0
1760493600000|2025-10-15 02:00:00|42365.5|42325.5|42353.1|42313.1|42372.7|42332.7|42349.4|42309.4|0
1760493900000|2025-10-15 02:05:00|42353.2|42313.2|42356.8|42316.8|42364.1|42324.1|42349.4|42309.4|0
1760494200000|2025-10-15 02:10:00|42356.9|42316.9|42371.9|42331.9|42379.3|42339.3|42356.8|42316.8|0
1760494500000|2025-10-15 02:15:00|42372|42332|42386.6|42346.6|42386.7|42346.7|42371.9|42331.9|0
1760494800000|2025-10-15 02:20:00|42383|42343|42394.2|42354.2|42405.3|42365.3|42383|42343|0
1760495100000|2025-10-15 02:25:00|42394.1|42354.1|42386.8|42346.8|42394.1|42354.1|42376.1|42336.1|0
1760495400000|2025-10-15 02:30:00|42383.1|42343.1|42379.4|42339.4|42386.9|42346.9|42372.2|42332.2|0
1760495700000|2025-10-15 02:35:00|42379.3|42339.3|42364.3|42324.3|42379.4|42339.4|42364.3|42324.3|0
1760496000000|2025-10-15 02:40:00|42364.4|42324.4|42357.3|42317.3|42372|42332|42357.3|42317.3|0
1760496300000|2025-10-15 02:45:00|42357.2|42317.2|42349.7|42309.7|42357.2|42317.2|42349.7|42309.7|0
1760496600000|2025-10-15 02:50:00|42349.8|42309.8|42349.9|42309.9|42357.2|42317.2|42349.7|42309.7|0
1760496900000|2025-10-15 02:55:00|42350|42310|42349.7|42309.7|42357|42317|42342.2|42302.2|0
1760497200000|2025-10-15 03:00:00|42349.6|42309.6|42342.2|42302.2|42349.7|42309.7|42327.7|42287.7|0
1760497500000|2025-10-15 03:05:00|42342.3|42302.3|42371.6|42331.6|42371.6|42331.6|42342.3|42302.3|0
1760497800000|2025-10-15 03:10:00|42371.5|42331.5|42364.1|42324.1|42371.5|42331.5|42356.8|42316.8|0
1760498100000|2025-10-15 03:15:00|42364|42324|42349.1|42309.1|42364.1|42324.1|42345.3|42305.3|0
1760498400000|2025-10-15 03:20:00|42349.2|42309.2|42364.2|42324.2|42364.2|42324.2|42349.1|42309.1|0
1760498700000|2025-10-15 03:25:00|42364.1|42324.1|42382.8|42342.8|42386.5|42346.5|42364.1|42324.1|0
1760499000000|2025-10-15 03:30:00|42382.9|42342.9|42393.6|42353.6|42393.7|42353.7|42379.1|42339.1|0
1760499300000|2025-10-15 03:35:00|42390|42350|42386.1|42346.1|42393.7|42353.7|42382.5|42342.5|0
1760499600000|2025-10-15 03:40:00|42378.8|42338.8|42371.5|42331.5|42382.6|42342.6|42364.3|42324.3|0
1760499900000|2025-10-15 03:45:00|42371.4|42331.4|42371.4|42331.4|42371.4|42331.4|42356.5|42316.5|0
1760500200000|2025-10-15 03:50:00|42371.5|42331.5|42360.5|42320.5|42386.2|42346.2|42356.7|42316.7|0
1760500500000|2025-10-15 03:55:00|42356.8|42316.8|42371.5|42331.5|42371.6|42331.6|42356.8|42316.8|0
1760500800000|2025-10-15 04:00:00|42371.2|42331.2|42371.3|42331.3|42378.6|42338.6|42363.8|42323.8|0
1760501100000|2025-10-15 04:05:00|42371.2|42331.2|42371.4|42331.4|42378.7|42338.7|42371.2|42331.2|0
1760501400000|2025-10-15 04:10:00|42371.5|42331.5|42371.5|42331.5|42375|42335|42371.3|42331.3|0
1760501700000|2025-10-15 04:15:00|42371.4|42331.4|42371.5|42331.5|42378.8|42338.8|42371.3|42331.3|0
1760502000000|2025-10-15 04:20:00|42371.4|42331.4|42382.4|42342.4|42382.4|42342.4|42371.3|42331.3|0
1760502300000|2025-10-15 04:25:00|42378.8|42338.8|42386.5|42346.5|42401.2|42361.2|42378.8|42338.8|0
1760502600000|2025-10-15 04:30:00|42390.1|42350.1|42393.9|42353.9|42394|42354|42379.2|42339.2|0
1760502900000|2025-10-15 04:35:00|42390.2|42350.2|42366.5|42326.5|42393.9|42353.9|42366.5|42326.5|0
1760503200000|2025-10-15 04:40:00|42366.4|42326.4|42373.9|42333.9|42374|42334|42366.3|42326.3|0
1760503500000|2025-10-15 04:45:00|42374|42334|42374.1|42334.1|42381.4|42341.4|42366.6|42326.6|0
1760503800000|2025-10-15 04:50:00|42374.2|42334.2|42381.2|42341.2|42381.4|42341.4|42373.8|42333.8|0
1760504100000|2025-10-15 04:55:00|42381.1|42341.1|42381|42341|42383.5|42343.5|42373.8|42333.8|0
1760504400000|2025-10-15 05:00:00|42397.5|42357.5|42421|42381|42421|42381|42394.2|42354.2|0
1760504700000|2025-10-15 05:05:00|42421.1|42381.1|42378.4|42338.4|42442.9|42402.9|42378.3|42338.3|0
1760505000000|2025-10-15 05:10:00|42378.5|42338.5|42397.2|42357.2|42403.9|42363.9|42374.6|42334.6|0
1760505300000|2025-10-15 05:15:00|42397.1|42357.1|42426.4|42386.4|42426.4|42386.4|42389.8|42349.8|0
1760505600000|2025-10-15 05:20:00|42426.5|42386.5|42434|42394|42434|42394|42419.2|42379.2|0
1760505900000|2025-10-15 05:25:00|42426.8|42386.8|42394.5|42354.5|42434|42394|42394.4|42354.4|0
1760506200000|2025-10-15 05:30:00|42401.7|42361.7|42379.8|42339.8|42401.8|42361.8|42372.3|42332.3|0
1760506500000|2025-10-15 05:35:00|42379.7|42339.7|42372.8|42332.8|42387.1|42347.1|42369|42329|0
1760506800000|2025-10-15 05:40:00|42372.9|42332.9|42387.2|42347.2|42387.3|42347.3|42365.5|42325.5|0
1760507100000|2025-10-15 05:45:00|42383.6|42343.6|42403.2|42363.2|42403.2|42363.2|42365.3|42325.3|0
1760507400000|2025-10-15 05:50:00|42399.6|42359.6|42381|42341|42406.8|42366.8|42381|42341|0
1760507700000|2025-10-15 05:55:00|42373.8|42333.8|42388.5|42348.5|42388.5|42348.5|42366.4|42326.4|0
1760508000000|2025-10-15 06:00:00|42404.8|42384.8|42404.8|42384.8|42422.3|42402.3|42392.3|42372.3|30
1760508300000|2025-10-15 06:05:00|42402.3|42382.3|42379.8|42359.8|42402.3|42382.3|42379.8|42359.8|19
1760508600000|2025-10-15 06:10:00|42377.3|42357.3|42429.8|42409.8|42429.8|42409.8|42374.8|42354.8|26
1760508900000|2025-10-15 06:15:00|42432.3|42412.3|42409.8|42389.8|42432.3|42412.3|42402.3|42382.3|32
1760509200000|2025-10-15 06:20:00|42407.3|42387.3|42434.8|42414.8|42439.8|42419.8|42404.8|42384.8|6
1760509500000|2025-10-15 06:25:00|42432.3|42412.3|42449.8|42429.8|42457.3|42437.3|42424.8|42404.8|15
1760509800000|2025-10-15 06:30:00|42444.8|42424.8|42394.8|42374.8|42449.8|42429.8|42374.8|42354.8|56
1760510100000|2025-10-15 06:35:00|42392.3|42372.3|42379.8|42359.8|42392.3|42372.3|42364.8|42344.8|93
1760510400000|2025-10-15 06:40:00|42377.3|42357.3|42387.3|42367.3|42394.8|42374.8|42369.8|42349.8|44
1760510700000|2025-10-15 06:45:00|42384.8|42364.8|42337.3|42317.3|42384.8|42364.8|42329.8|42309.8|109
1760511000000|2025-10-15 06:50:00|42339.8|42319.8|42349.8|42329.8|42357.3|42337.3|42337.3|42317.3|30
1760511300000|2025-10-15 06:55:00|42347.3|42327.3|42369.8|42349.8|42369.8|42349.8|42314.8|42294.8|122
1760511600000|2025-10-15 07:00:00|42352.3|42332.3|42329.8|42309.8|42387.3|42367.3|42294.8|42274.8|513
1760511900000|2025-10-15 07:05:00|42332.3|42312.3|42297.3|42277.3|42337.3|42317.3|42264.8|42244.8|232
1760512200000|2025-10-15 07:10:00|42299.8|42279.8|42402.3|42382.3|42407.3|42387.3|42297.3|42277.3|258
1760512500000|2025-10-15 07:15:00|42404.8|42384.8|42369.8|42349.8|42437.3|42417.3|42357.3|42337.3|233
1760512800000|2025-10-15 07:20:00|42373.8|42353.8|42338.8|42318.8|42388.8|42368.8|42323.8|42303.8|160
1760513100000|2025-10-15 07:25:00|42336.3|42316.3|42358.8|42338.8|42366.3|42346.3|42323.8|42303.8|127
1760513400000|2025-10-15 07:30:00|42358.6|42338.6|42308.6|42288.6|42361.1|42341.1|42301.1|42281.1|167
1760513700000|2025-10-15 07:35:00|42311.1|42291.1|42328.6|42308.6|42333.6|42313.6|42281.1|42261.1|106
1760514000000|2025-10-15 07:40:00|42328.1|42308.1|42313.1|42293.1|42350.6|42330.6|42308.1|42288.1|105
1760514300000|2025-10-15 07:45:00|42310.6|42290.6|42365.6|42345.6|42370.6|42350.6|42295.6|42275.6|94
1760514600000|2025-10-15 07:50:00|42364.1|42344.1|42391.6|42371.6|42401.6|42381.6|42354.1|42334.1|106
1760514900000|2025-10-15 07:55:00|42394.1|42374.1|42421.6|42401.6|42424.1|42404.1|42389.1|42369.1|77
1760515200000|2025-10-15 08:00:00|42421.5|42401.5|42464|42444|42471.5|42451.5|42421.5|42401.5|185
1760515500000|2025-10-15 08:05:00|42466.5|42446.5|42419|42399|42466.5|42446.5|42394|42374|117
1760515800000|2025-10-15 08:10:00|42420.9|42400.9|42425.9|42405.9|42433.4|42413.4|42415.9|42395.9|79
1760516100000|2025-10-15 08:15:00|42423.4|42403.4|42425.9|42405.9|42470.9|42450.9|42413.4|42393.4|104
1760516400000|2025-10-15 08:20:00|42425.3|42405.3|42420.3|42400.3|42430.3|42410.3|42400.3|42380.3|118
1760516700000|2025-10-15 08:25:00|42417.8|42397.8|42422.8|42402.8|42430.3|42410.3|42405.3|42385.3|79
1760517000000|2025-10-15 08:30:00|42422.6|42402.6|42345.1|42325.1|42425.1|42405.1|42345.1|42325.1|134
1760517300000|2025-10-15 08:35:00|42347.6|42327.6|42340.1|42320.1|42355.1|42335.1|42332.6|42312.6|114
1760517600000|2025-10-15 08:40:00|42343.1|42323.1|42325.6|42305.6|42370.6|42350.6|42313.1|42293.1|222
1760517900000|2025-10-15 08:45:00|42323.1|42303.1|42248.1|42228.1|42323.1|42303.1|42240.6|42220.6|223
1760518200000|2025-10-15 08:50:00|42250.4|42230.4|42245.4|42225.4|42270.4|42250.4|42235.4|42215.4|116
1760518500000|2025-10-15 08:55:00|42250.4|42230.4|42217.9|42197.9|42250.4|42230.4|42187.9|42167.9|173
1760518800000|2025-10-15 09:00:00|42219.2|42199.2|42254.2|42234.2|42266.7|42246.7|42209.2|42189.2|132
1760519100000|2025-10-15 09:05:00|42256.7|42236.7|42269.2|42249.2|42276.7|42256.7|42236.7|42216.7|97
1760519400000|2025-10-15 09:10:00|42266.8|42246.8|42276.8|42256.8|42309.3|42289.3|42264.3|42244.3|112
1760519700000|2025-10-15 09:15:00|42279.3|42259.3|42264.3|42244.3|42294.3|42274.3|42259.3|42239.3|83
1760520000000|2025-10-15 09:20:00|42264.2|42244.2|42231.7|42211.7|42264.2|42244.2|42229.2|42209.2|72
1760520300000|2025-10-15 09:25:00|42234.2|42214.2|42229.2|42209.2|42259.2|42239.2|42229.2|42209.2|60
1760520600000|2025-10-15 09:30:00|42231.9|42211.9|42251.9|42231.9|42266.9|42246.9|42209.4|42189.4|71
1760520900000|2025-10-15 09:35:00|42249.4|42229.4|42246.9|42226.9|42269.4|42249.4|42239.4|42219.4|49
1760521200000|2025-10-15 09:40:00|42246.3|42226.3|42238.8|42218.8|42253.8|42233.8|42221.3|42201.3|59
1760521500000|2025-10-15 09:45:00|42236.3|42216.3|42268.8|42248.8|42271.3|42251.3|42226.3|42206.3|51
1760521800000|2025-10-15 09:50:00|42267.4|42247.4|42282.4|42262.4|42294.9|42274.9|42264.9|42244.9|55
1760522100000|2025-10-15 09:55:00|42284.9|42264.9|42279.9|42259.9|42294.9|42274.9|42269.9|42249.9|64
1760522400000|2025-10-15 10:00:00|42282.6|42262.6|42297.6|42277.6|42302.6|42282.6|42282.6|42262.6|58
1760522700000|2025-10-15 10:05:00|42295.1|42275.1|42282.6|42262.6|42300.1|42280.1|42267.6|42247.6|71
1760523000000|2025-10-15 10:10:00|42282.8|42262.8|42227.8|42207.8|42297.8|42277.8|42227.8|42207.8|71
1760523300000|2025-10-15 10:15:00|42230.3|42210.3|42210.3|42190.3|42230.3|42210.3|42197.8|42177.8|62
1760523600000|2025-10-15 10:20:00|42212.2|42192.2|42244.7|42224.7|42259.7|42239.7|42209.7|42189.7|77
1760523900000|2025-10-15 10:25:00|42242.2|42222.2|42242.2|42222.2|42257.2|42237.2|42222.2|42202.2|86
1760524200000|2025-10-15 10:30:00|42241.3|42221.3|42223.8|42203.8|42248.8|42228.8|42223.8|42203.8|33
1760524500000|2025-10-15 10:35:00|42226.3|42206.3|42218.8|42198.8|42236.3|42216.3|42206.3|42186.3|38
1760524800000|2025-10-15 10:40:00|42220.3|42200.3|42225.3|42205.3|42240.3|42220.3|42210.3|42190.3|41
1760525100000|2025-10-15 10:45:00|42227.8|42207.8|42245.3|42225.3|42247.8|42227.8|42222.8|42202.8|28
1760525400000|2025-10-15 10:50:00|42244|42224|42234|42214|42259|42239|42229|42209|39
1760525700000|2025-10-15 10:55:00|42239|42219|42221.5|42201.5|42249|42229|42221.5|42201.5|19
1760526000000|2025-10-15 11:00:00|42222.4|42202.4|42244.9|42224.9|42259.9|42239.9|42214.9|42194.9|92
1760526300000|2025-10-15 11:05:00|42242.4|42222.4|42247.4|42227.4|42249.9|42229.9|42232.4|42212.4|26
1760526600000|2025-10-15 11:10:00|42246.7|42226.7|42239.2|42219.2|42254.2|42234.2|42231.7|42211.7|31
1760526900000|2025-10-15 11:15:00|42241.7|42221.7|42236.7|42216.7|42244.2|42224.2|42231.7|42211.7|26
1760527200000|2025-10-15 11:20:00|42237|42217|42222|42202|42237|42217|42214.5|42194.5|12
1760527500000|2025-10-15 11:25:00|42224.5|42204.5|42212|42192|42234.5|42214.5|42204.5|42184.5|52
1760527800000|2025-10-15 11:30:00|42212.1|42192.1|42182.1|42162.1|42212.1|42192.1|42157.1|42137.1|130
1760528100000|2025-10-15 11:35:00|42179.6|42159.6|42199.6|42179.6|42199.6|42179.6|42154.6|42134.6|44
1760528400000|2025-10-15 11:40:00|42200.3|42180.3|42195.3|42175.3|42205.3|42185.3|42187.8|42167.8|22
1760528700000|2025-10-15 11:45:00|42192.8|42172.8|42165.3|42145.3|42192.8|42172.8|42157.8|42137.8|39
1760529000000|2025-10-15 11:50:00|42162.8|42142.8|42190.3|42170.3|42192.8|42172.8|42160.3|42140.3|19
1760529300000|2025-10-15 11:55:00|42192.8|42172.8|42230.3|42210.3|42232.8|42212.8|42187.8|42167.8|38
1760529600000|2025-10-15 12:00:00|42225.8|42205.8|42213.3|42193.3|42240.8|42220.8|42210.8|42190.8|69
1760529900000|2025-10-15 12:05:00|42210.8|42190.8|42220.8|42200.8|42228.3|42208.3|42208.3|42188.3|29
1760530200000|2025-10-15 12:10:00|42221.9|42201.9|42241.9|42221.9|42244.4|42224.4|42216.9|42196.9|40
1760530500000|2025-10-15 12:15:00|42239.4|42219.4|42249.4|42229.4|42254.4|42234.4|42239.4|42219.4|46
1760530800000|2025-10-15 12:20:00|42250.4|42230.4|42267.9|42247.9|42270.4|42250.4|42240.4|42220.4|49
1760531100000|2025-10-15 12:25:00|42270.4|42250.4|42247.9|42227.9|42270.4|42250.4|42245.4|42225.4|17
1760531400000|2025-10-15 12:30:00|42248.1|42228.1|42218.1|42198.1|42263.1|42243.1|42210.6|42190.6|44
1760531700000|2025-10-15 12:35:00|42220.6|42200.6|42175.6|42155.6|42220.6|42200.6|42175.6|42155.6|56
1760532000000|2025-10-15 12:40:00|42176.8|42156.8|42161.8|42141.8|42179.3|42159.3|42151.8|42131.8|45
1760532300000|2025-10-15 12:45:00|42159.3|42139.3|42156.8|42136.8|42166.8|42146.8|42131.8|42111.8|49
1760532600000|2025-10-15 12:50:00|42155.9|42135.9|42138.4|42118.4|42155.9|42135.9|42108.4|42088.4|123
1760532900000|2025-10-15 12:55:00|42135.9|42115.9|42115.9|42095.9|42145.9|42125.9|42113.4|42093.4|57
1760533200000|2025-10-15 13:00:00|42112.5|42092.5|42100|42080|42125|42105|42087.5|42067.5|74
1760533500000|2025-10-15 13:05:00|42097.5|42077.5|42100|42080|42117.5|42097.5|42095|42075|50
1760533800000|2025-10-15 13:10:00|42104.3|42084.3|42076.8|42056.8|42121.8|42101.8|42064.3|42044.3|92
1760534100000|2025-10-15 13:15:00|42079.3|42059.3|42066.8|42046.8|42101.8|42081.8|42064.3|42044.3|62
1760534400000|2025-10-15 13:20:00|42067.2|42047.2|42047.2|42027.2|42077.2|42057.2|42034.7|42014.7|78
1760534700000|2025-10-15 13:25:00|42049.7|42029.7|42004.7|41984.7|42049.7|42029.7|41997.2|41977.2|92
1760535000000|2025-10-15 13:30:00|42004.2|41984.2|41966.7|41946.7|42036.7|42016.7|41966.7|41946.7|212
1760535300000|2025-10-15 13:35:00|41969.2|41949.2|41989.2|41969.2|42016.7|41996.7|41969.2|41949.2|153
1760535600000|2025-10-15 13:40:00|41985.4|41965.4|41955.4|41935.4|42002.9|41982.9|41937.9|41917.9|249
1760535900000|2025-10-15 13:45:00|41957.9|41937.9|41907.9|41887.9|41980.4|41960.4|41882.9|41862.9|228
1760536200000|2025-10-15 13:50:00|41909.3|41889.3|41961.8|41941.8|41974.3|41954.3|41909.3|41889.3|271
1760536500000|2025-10-15 13:55:00|41959.3|41939.3|41991.8|41971.8|42021.8|42001.8|41959.3|41939.3|339
1760536800000|2025-10-15 14:00:00|41988.4|41968.4|41983.4|41963.4|42003.4|41983.4|41960.9|41940.9|70
1760537100000|2025-10-15 14:05:00|41985.9|41965.9|42033.4|42013.4|42038.4|42018.4|41973.4|41953.4|83
1760537400000|2025-10-15 14:10:00|42034.9|42014.9|42019.9|41999.9|42042.4|42022.4|42004.9|41984.9|86
1760537700000|2025-10-15 14:15:00|42017.4|41997.4|42024.9|42004.9|42052.4|42032.4|42014.9|41994.9|59
1760538000000|2025-10-15 14:20:00|42024.8|42004.8|42017.3|41997.3|42027.3|42007.3|41997.3|41977.3|52
1760538300000|2025-10-15 14:25:00|42014.8|41994.8|41992.3|41972.3|42032.3|42012.3|41987.3|41967.3|94
1760538600000|2025-10-15 14:30:00|41991.3|41971.3|41968.8|41948.8|42016.3|41996.3|41968.8|41948.8|69
1760538900000|2025-10-15 14:35:00|41971.3|41951.3|41971.3|41951.3|41993.8|41973.8|41968.8|41948.8|49
1760539200000|2025-10-15 14:40:00|41972.7|41952.7|41980.2|41960.2|41987.7|41967.7|41950.2|41930.2|80
1760539500000|2025-10-15 14:45:00|41982.7|41962.7|41965.2|41945.2|42000.2|41980.2|41957.7|41937.7|58
1760539800000|2025-10-15 14:50:00|41964.9|41944.9|41962.4|41942.4|41969.9|41949.9|41949.9|41929.9|57
1760540100000|2025-10-15 14:55:00|41959.9|41939.9|41982.4|41962.4|41997.4|41977.4|41944.9|41924.9|67
1760540400000|2025-10-15 15:00:00|41983.3|41963.3|41965.8|41945.8|41990.8|41970.8|41960.8|41940.8|49
1760540700000|2025-10-15 15:05:00|41963.3|41943.3|41978.3|41958.3|41983.3|41963.3|41938.3|41918.3|65
1760541000000|2025-10-15 15:10:00|41979|41959|41959|41939|41984|41964|41939|41919|89
1760541300000|2025-10-15 15:15:00|41956.5|41936.5|41964|41944|41966.5|41946.5|41944|41924|96
1760541600000|2025-10-15 15:20:00|41960.9|41940.9|41973.4|41953.4|41975.9|41955.9|41950.9|41930.9|108
1760541900000|2025-10-15 15:25:00|41970.9|41950.9|41970.9|41950.9|41995.9|41975.9|41965.9|41945.9|214
1760542200000|2025-10-15 15:30:00|41973.4|41953.4|41918.4|41898.4|42015.9|41995.9|41900.9|41880.9|1538
1760542500000|2025-10-15 15:35:00|41915.9|41895.9|41900.9|41880.9|41923.4|41903.4|41875.9|41855.9|156
1760542800000|2025-10-15 15:40:00|41903.4|41883.4|41875.9|41855.9|41903.4|41883.4|41855.9|41835.9|80
1760543100000|2025-10-15 15:45:00|41878.4|41858.4|41848.4|41828.4|41883.4|41863.4|41830.9|41810.9|53
1760543400000|2025-10-15 15:50:00|41853.4|41823.4|41833.4|41808.4|41853.4|41828.4|41813.4|41788.4|80
1760543700000|2025-10-15 15:55:00|41828.4|41803.4|41843.4|41813.4|41868.4|41843.4|41828.4|41803.4|67
1760544000000|2025-10-15 16:00:00|41848.4|41818.4|41853.4|41823.4|41883.4|41858.4|41838.4|41813.4|53
1760544300000|2025-10-15 16:05:00|41848.4|41828.4|41888.4|41858.4|41898.4|41873.4|41838.4|41813.4|30
1760544600000|2025-10-15 16:10:00|41883.4|41863.4|41888.4|41863.4|41893.4|41863.4|41873.4|41843.4|11
1760544900000|2025-10-15 16:15:00|41893.4|41858.4|41878.4|41848.4|41898.4|41868.4|41863.4|41838.4|20
1760545200000|2025-10-15 16:20:00|41873.4|41853.4|41913.4|41883.4|41913.4|41888.4|41873.4|41853.4|19
1760545500000|2025-10-15 16:25:00|41908.4|41888.4|41903.4|41873.4|41943.4|41918.4|41898.4|41868.4|23
1760545800000|2025-10-15 16:30:00|41898.4|41868.4|41878.4|41848.4|41903.4|41878.4|41873.4|41848.4|6
1760546100000|2025-10-15 16:35:00|41873.4|41853.4|41903.4|41878.4|41918.4|41893.4|41868.4|41843.4|12
1760546400000|2025-10-15 16:40:00|41908.4|41873.4|41898.4|41873.4|41908.4|41878.4|41878.4|41848.4|19
1760546700000|2025-10-15 16:45:00|41903.4|41868.4|41888.4|41863.4|41903.4|41878.4|41868.4|41843.4|18
1760547000000|2025-10-15 16:50:00|41883.4|41858.4|41888.4|41863.4|41903.4|41873.4|41878.4|41848.4|10
1760547300000|2025-10-15 16:55:00|41893.4|41858.4|41883.4|41858.4|41903.4|41873.4|41883.4|41853.4|17
1760547600000|2025-10-15 17:00:00|41888.4|41853.4|41838.4|41813.4|41888.4|41853.4|41818.4|41793.4|50
1760547900000|2025-10-15 17:05:00|41843.4|41808.4|41783.4|41758.4|41843.4|41818.4|41778.4|41748.4|46
1760548200000|2025-10-15 17:10:00|41788.4|41763.4|41703.4|41673.4|41793.4|41763.4|41698.4|41668.4|100
1760548500000|2025-10-15 17:15:00|41698.4|41668.4|41738.4|41713.4|41758.4|41733.4|41653.4|41628.4|45
1760548800000|2025-10-15 17:20:00|41733.4|41708.4|41768.4|41738.4|41773.4|41748.4|41713.4|41688.4|20
1760549100000|2025-10-15 17:25:00|41773.4|41743.4|41753.4|41728.4|41803.4|41773.4|41748.4|41718.4|26
1760549400000|2025-10-15 17:30:00|41758.4|41723.4|41808.4|41778.4|41813.4|41783.4|41748.4|41718.4|25
1760549700000|2025-10-15 17:35:00|41803.4|41783.4|41828.4|41803.4|41843.4|41813.4|41803.4|41778.4|31
1760550000000|2025-10-15 17:40:00|41833.4|41798.4|41843.4|41818.4|41848.4|41818.4|41823.4|41793.4|46
1760550300000|2025-10-15 17:45:00|41848.4|41813.4|41868.4|41843.4|41868.4|41843.4|41833.4|41803.4|14
1760550600000|2025-10-15 17:50:00|41873.4|41838.4|41868.4|41843.4|41888.4|41858.4|41863.4|41838.4|43
1760550900000|2025-10-15 17:55:00|41873.4|41848.4|41893.4|41868.4|41903.4|41873.4|41858.4|41828.4|24
1760551200000|2025-10-15 18:00:00|41888.4|41863.4|41863.4|41833.4|41898.4|41868.4|41848.4|41818.4|18
1760551500000|2025-10-15 18:05:00|41858.4|41828.4|41883.4|41853.4|41883.4|41858.4|41858.4|41828.4|10
1760551800000|2025-10-15 18:10:00|41878.4|41848.4|41888.4|41858.4|41893.4|41863.4|41868.4|41838.4|14
1760552100000|2025-10-15 18:15:00|41883.4|41863.4|41883.4|41853.4|41898.4|41873.4|41873.4|41848.4|7
1760552400000|2025-10-15 18:20:00|41878.4|41858.4|41888.4|41858.4|41903.4|41873.4|41878.4|41848.4|2
1760552700000|2025-10-15 18:25:00|41893.4|41863.4|41873.4|41853.4|41898.4|41873.4|41873.4|41848.4|13
1760553000000|2025-10-15 18:30:00|41875.9|41855.9|41888.4|41868.4|41893.4|41873.4|41868.4|41848.4|6
1760553300000|2025-10-15 18:35:00|41890.9|41870.9|41898.4|41878.4|41898.4|41878.4|41883.4|41863.4|7
1760553600000|2025-10-15 18:40:00|41900.9|41880.9|41898.4|41878.4|41915.9|41895.9|41890.9|41870.9|24
1760553900000|2025-10-15 18:45:00|41900.9|41880.9|41898.4|41878.4|41903.4|41883.4|41888.4|41868.4|5
1760554200000|2025-10-15 18:50:00|41900.9|41880.9|41913.4|41893.4|41915.9|41895.9|41898.4|41878.4|3
1760554500000|2025-10-15 18:55:00|41910.9|41890.9|41925.9|41905.9|41930.9|41910.9|41908.4|41888.4|18
1760554800000|2025-10-15 19:00:00|41923.4|41903.4|41910.9|41890.9|41925.9|41905.9|41898.4|41878.4|13
1760555100000|2025-10-15 19:05:00|41913.4|41893.4|41908.4|41888.4|41918.4|41898.4|41895.9|41875.9|19
1760555400000|2025-10-15 19:10:00|41905.9|41885.9|41915.9|41895.9|41915.9|41895.9|41890.9|41870.9|7
1760555700000|2025-10-15 19:15:00|41918.4|41898.4|41918.4|41898.4|41923.4|41903.4|41895.9|41875.9|55
1760556000000|2025-10-15 19:20:00|41915.9|41895.9|41905.9|41885.9|41920.9|41900.9|41903.4|41883.4|6
1760556300000|2025-10-15 19:25:00|41908.4|41888.4|41915.9|41895.9|41915.9|41895.9|41905.9|41885.9|4
1760556600000|2025-10-15 19:30:00|41918.4|41898.4|41913.4|41893.4|41920.9|41900.9|41908.4|41888.4|6
1760556900000|2025-10-15 19:35:00|41915.9|41895.9|41880.9|41860.9|41915.9|41895.9|41878.4|41858.4|9
1760557200000|2025-10-15 19:40:00|41878.4|41858.4|41900.9|41880.9|41900.9|41880.9|41870.9|41850.9|6
1760557500000|2025-10-15 19:45:00|41903.4|41883.4|41913.4|41893.4|41918.4|41898.4|41893.4|41873.4|17
1760557800000|2025-10-15 19:50:00|41910.9|41890.9|41900.9|41880.9|41915.9|41895.9|41895.9|41875.9|19
1760558100000|2025-10-15 19:55:00|41903.4|41883.4|41928.4|41908.4|41928.4|41908.4|41878.4|41858.4|32
1760558400000|2025-10-15 20:00:00|41938.7|41898.7|41941.8|41901.8|41975.2|41935.2|41932.9|41892.9|0
1760558700000|2025-10-15 20:05:00|41941|41901|41941.1|41901.1|41946.2|41906.2|41931.4|41891.4|0
1760559000000|2025-10-15 20:10:00|41941.8|41901.8|41932.9|41892.9|41952.2|41912.2|41926.2|41886.2|0
1760559300000|2025-10-15 20:15:00|41933.6|41893.6|41946.2|41906.2|41955.9|41915.9|41932.9|41892.9|0
1760559600000|2025-10-15 20:20:00|41945.5|41905.5|41934.4|41894.4|41946.2|41906.2|41932.1|41892.1|0
1760559900000|2025-10-15 20:25:00|41935.1|41895.1|41924.7|41884.7|41936.6|41896.6|41918|41878|0
1760560200000|2025-10-15 20:30:00|41923.9|41883.9|41926.2|41886.2|41927.7|41887.7|41918|41878|0
1760560500000|2025-10-15 20:35:00|41927.7|41887.7|41914.3|41874.3|41932.1|41892.1|41914.3|41874.3|0
1760560800000|2025-10-15 20:40:00|41915|41875|41915|41875|41922.5|41882.5|41909.8|41869.8|0
1760561100000|2025-10-15 20:45:00|41915.1|41875.1|41928.4|41888.4|41928.4|41888.4|41912.1|41872.1|0
1760561400000|2025-10-15 20:50:00|41927.7|41887.7|41928.4|41888.4|41934.4|41894.4|41921|41881|0
1760561700000|2025-10-15 20:55:00|41927.7|41887.7|41927.7|41887.7|41941|41901|41926.9|41886.9|0
1760562000000|2025-10-15 21:00:00|41928.4|41888.4|41928.4|41888.4|41929.9|41889.9|41927.7|41887.7|0
1760562300000|2025-10-15 21:05:00|41926.9|41886.9|41929.2|41889.2|41929.2|41889.2|41925.4|41885.4|0
1760562600000|2025-10-15 21:10:00|41929.1|41889.1|41926.2|41886.2|41929.2|41889.2|41924.7|41884.7|0
1760562900000|2025-10-15 21:15:00|41927.7|41887.7|41933|41893|41934.5|41894.5|41926.2|41886.2|0
1760563200000|2025-10-15 21:20:00|41933.7|41893.7|41934.5|41894.5|41934.5|41894.5|41933.7|41893.7|0
1760563500000|2025-10-15 21:25:00|41935.2|41895.2|41936.7|41896.7|41938.9|41898.9|41935.2|41895.2|0
1760563800000|2025-10-15 21:30:00|41936|41896|41935.2|41895.2|41936|41896|41934.5|41894.5|0
1760564100000|2025-10-15 21:35:00|41935.9|41895.9|41931.5|41891.5|41935.9|41895.9|41931.5|41891.5|0
1760564400000|2025-10-15 21:40:00|41932.2|41892.2|41933.7|41893.7|41934.5|41894.5|41932.2|41892.2|0
1760564700000|2025-10-15 21:45:00|41933.8|41893.8|41933.7|41893.7|41935.2|41895.2|41933.7|41893.7|0
1760565000000|2025-10-15 21:50:00|41934.5|41894.5|41940.4|41900.4|41941.1|41901.1|41932.2|41892.2|0
1760565300000|2025-10-15 21:55:00|41940.2|41900.2|41938.2|41898.2|41940.2|41900.2|41933.7|41893.7|0
1760565600000|2025-10-15 22:00:00|41938.3|41898.3|41960.5|41920.5|41970.1|41930.1|41938.3|41898.3|0
1760565900000|2025-10-15 22:05:00|41960.4|41920.4|41965.7|41925.7|41980.5|41940.5|41959|41919|0
1760566200000|2025-10-15 22:10:00|41966.4|41926.4|41975.3|41935.3|41977.5|41937.5|41965.7|41925.7|0
1760566500000|2025-10-15 22:15:00|41974.6|41934.6|41964.2|41924.2|41990.2|41950.2|41960.5|41920.5|0
1760566800000|2025-10-15 22:20:00|41964.3|41924.3|41967.2|41927.2|41979|41939|41962|41922|0
1760567100000|2025-10-15 22:25:00|41967.3|41927.3|41973.1|41933.1|41978.3|41938.3|41967.3|41927.3|0
1760567400000|2025-10-15 22:30:00|41973.8|41933.8|41966.4|41926.4|41977.5|41937.5|41966.4|41926.4|0
1760567700000|2025-10-15 22:35:00|41965.7|41925.7|41959|41919|41970.1|41930.1|41955.3|41915.3|0
1760568000000|2025-10-15 22:40:00|41959.7|41919.7|41955.2|41915.2|41963.4|41923.4|41953|41913|0
1760568300000|2025-10-15 22:45:00|41954.5|41914.5|41951.5|41911.5|41960.4|41920.4|41941.9|41901.9|0
1760568600000|2025-10-15 22:50:00|41951.6|41911.6|41967.9|41927.9|41969.4|41929.4|41951.6|41911.6|0
1760568900000|2025-10-15 22:55:00|41968.6|41928.6|41973.8|41933.8|41976.8|41936.8|41967.1|41927.1|0
1760569200000|2025-10-15 23:00:00|41973.9|41933.9|41967.1|41927.1|41974.6|41934.6|41964.9|41924.9|0
1760569500000|2025-10-15 23:05:00|41967.2|41927.2|41954.5|41914.5|41968.6|41928.6|41953.8|41913.8|0
1760569800000|2025-10-15 23:10:00|41953.8|41913.8|41961.2|41921.2|41964.2|41924.2|41953.8|41913.8|0
1760570100000|2025-10-15 23:15:00|41961.1|41921.1|41944.9|41904.9|41962|41922|41942.6|41902.6|0
1760570400000|2025-10-15 23:20:00|41944.8|41904.8|41941.9|41901.9|41950.8|41910.8|41938.9|41898.9|0
1760570700000|2025-10-15 23:25:00|41941.2|41901.2|41935.2|41895.2|41945.6|41905.6|41931.5|41891.5|0
1760571000000|2025-10-15 23:30:00|41936|41896|41936.7|41896.7|41945.6|41905.6|41936|41896|0
1760571300000|2025-10-15 23:35:00|41936.8|41896.8|41928.5|41888.5|41941.9|41901.9|41924.1|41884.1|0
1760571600000|2025-10-15 23:40:00|41928.6|41888.6|41938.9|41898.9|41943.4|41903.4|41923.3|41883.3|0
1760571900000|2025-10-15 23:45:00|41938.2|41898.2|41931.5|41891.5|41944.1|41904.1|41930|41890|0
1760572200000|2025-10-15 23:50:00|41931.6|41891.6|41933.7|41893.7|41933.7|41893.7|41921.8|41881.8|0
1760572500000|2025-10-15 23:55:00|41934.5|41894.5|41941.9|41901.9|41945.6|41905.6|41933|41893|0
1760572800000|2025-10-16 00:00:00|41942.6|41902.6|41935.2|41895.2|41950.8|41910.8|41930|41890|0
1760573100000|2025-10-16 00:05:00|41936|41896|41934.5|41894.5|41937.4|41897.4|41928.5|41888.5|0
1760573400000|2025-10-16 00:10:00|41934.4|41894.4|41926.3|41886.3|41937.4|41897.4|41925.5|41885.5|0
1760573700000|2025-10-16 00:15:00|41927|41887|41945|41905|41959.6|41919.6|41927|41887|0
1760574000000|2025-10-16 00:20:00|41948.6|41908.6|41952|41912|41952|41912|41930.3|41890.3|0
1760574300000|2025-10-16 00:25:00|41952.1|41912.1|41959.3|41919.3|41970.2|41930.2|41952|41912|0
1760574600000|2025-10-16 00:30:00|41959.2|41919.2|41951.5|41911.5|41962.4|41922.4|41937.1|41897.1|0
1760574900000|2025-10-16 00:35:00|41951.4|41911.4|41933.3|41893.3|41958.8|41918.8|41929.5|41889.5|0
1760575200000|2025-10-16 00:40:00|41933.2|41893.2|41929.7|41889.7|41951.7|41911.7|41929.5|41889.5|0
1760575500000|2025-10-16 00:45:00|41929.8|41889.8|41955.3|41915.3|41958.9|41918.9|41929.8|41889.8|0
1760575800000|2025-10-16 00:50:00|41951.7|41911.7|41966.4|41926.4|41973.7|41933.7|41944.3|41904.3|0
1760576100000|2025-10-16 00:55:00|41962.8|41922.8|41955.6|41915.6|41966.5|41926.5|41955.6|41915.6|0
1760576400000|2025-10-16 01:00:00|41955.5|41915.5|41981.3|41941.3|41988.5|41948.5|41944.6|41904.6|0
1760576700000|2025-10-16 01:05:00|41981.2|41941.2|41974|41934|41981.4|41941.4|41966.8|41926.8|0
1760577000000|2025-10-16 01:10:00|41970.4|41930.4|41945.1|41905.1|41974.3|41934.3|41945.1|41905.1|0
1760577300000|2025-10-16 01:15:00|41941.5|41901.5|41967.1|41927.1|41974.1|41934.1|41937.8|41897.8|0
1760577600000|2025-10-16 01:20:00|41967|41927|41941.6|41901.6|41967.1|41927.1|41937.9|41897.9|0
1760577900000|2025-10-16 01:25:00|41938|41898|41959.7|41919.7|41959.8|41919.8|41937.8|41897.8|0
1760578200000|2025-10-16 01:30:00|41959.6|41919.6|41967.1|41927.1|41974.3|41934.3|41948.7|41908.7|0
1760578500000|2025-10-16 01:35:00|41959.9|41919.9|41959.9|41919.9|41970.8|41930.8|41959.7|41919.7|0
1760578800000|2025-10-16 01:40:00|41959.8|41919.8|41959.7|41919.7|41967.1|41927.1|41952.5|41912.5|0
1760579100000|2025-10-16 01:45:00|41963.3|41923.3|41959.5|41919.5|41963.4|41923.4|41944.8|41904.8|0
1760579400000|2025-10-16 01:50:00|41959.4|41919.4|41966.8|41926.8|41974.2|41934.2|41959.4|41919.4|0
1760579700000|2025-10-16 01:55:00|41963.3|41923.3|41952.4|41912.4|41974.2|41934.2|41952.4|41912.4|0
1760580000000|2025-10-16 02:00:00|41952.5|41912.5|41938.1|41898.1|41952.5|41912.5|41937.9|41897.9|0
1760580300000|2025-10-16 02:05:00|41938|41898|41960|41920|41960|41920|41930.8|41890.8|0
1760580600000|2025-10-16 02:10:00|41956.4|41916.4|41959.6|41919.6|41967.1|41927.1|41952.4|41912.4|0
1760580900000|2025-10-16 02:15:00|41959.5|41919.5|41952.2|41912.2|41959.6|41919.6|41944.9|41904.9|0
1760581200000|2025-10-16 02:20:00|41952.1|41912.1|41937.8|41897.8|41952.3|41912.3|41937.7|41897.7|0
1760581500000|2025-10-16 02:25:00|41937.7|41897.7|41915.8|41875.8|41937.8|41897.8|41915.8|41875.8|0
1760581800000|2025-10-16 02:30:00|41908.6|41868.6|41894.1|41854.1|41916|41876|41894.1|41854.1|0
1760582100000|2025-10-16 02:35:00|41894|41854|41890.6|41850.6|41897.8|41857.8|41879.5|41839.5|0
1760582400000|2025-10-16 02:40:00|41890.5|41850.5|41894.2|41854.2|41894.3|41854.3|41886.9|41846.9|0
1760582700000|2025-10-16 02:45:00|41894.3|41854.3|41909|41869|41909.1|41869.1|41894.2|41854.2|0
1760583000000|2025-10-16 02:50:00|41908.9|41868.9|41908.9|41868.9|41909|41869|41901.6|41861.6|0
1760583300000|2025-10-16 02:55:00|41909|41869|41927.3|41887.3|41931|41891|41909|41869|0
1760583600000|2025-10-16 03:00:00|41927.2|41887.2|41945.5|41905.5|41945.6|41905.6|41923.7|41883.7|0
1760583900000|2025-10-16 03:05:00|41945.6|41905.6|41916.5|41876.5|41945.6|41905.6|41916.5|41876.5|0
1760584200000|2025-10-16 03:10:00|41912.9|41872.9|41901.8|41861.8|41916.5|41876.5|41894.7|41854.7|0
1760584500000|2025-10-16 03:15:00|41894.6|41854.6|41887.2|41847.2|41894.6|41854.6|41880|41840|0
1760584800000|2025-10-16 03:20:00|41887.3|41847.3|41898.2|41858.2|41902|41862|41879.8|41839.8|0
1760585100000|2025-10-16 03:25:00|41898.3|41858.3|41901.8|41861.8|41901.9|41861.9|41894.6|41854.6|0
1760585400000|2025-10-16 03:30:00|41901.9|41861.9|41894.7|41854.7|41901.9|41861.9|41894.5|41854.5|0
1760585700000|2025-10-16 03:35:00|41894.6|41854.6|41872.3|41832.3|41894.7|41854.7|41872.2|41832.2|0
1760586000000|2025-10-16 03:40:00|41872.2|41832.2|41886.8|41846.8|41886.8|41846.8|41872.2|41832.2|0
1760586300000|2025-10-16 03:45:00|41886.7|41846.7|41886.8|41846.8|41894|41854|41879.6|41839.6|0
1760586600000|2025-10-16 03:50:00|41886.7|41846.7|41894|41854|41901.3|41861.3|41886.7|41846.7|0
1760586900000|2025-10-16 03:55:00|41890.4|41850.4|41894|41854|41901.2|41861.2|41886.8|41846.8|0
1760587200000|2025-10-16 04:00:00|41894.1|41854.1|41894.1|41854.1|41894.1|41854.1|41886.6|41846.6|0
1760587500000|2025-10-16 04:05:00|41894.2|41854.2|41901.5|41861.5|41901.6|41861.6|41879.7|41839.7|0
1760587800000|2025-10-16 04:10:00|41901.6|41861.6|41908.9|41868.9|41908.9|41868.9|41901.5|41861.5|0
1760588100000|2025-10-16 04:15:00|41908.8|41868.8|41908.7|41868.7|41916|41876|41901.5|41861.5|0
1760588400000|2025-10-16 04:20:00|41908.8|41868.8|41894.4|41854.4|41916|41876|41894.4|41854.4|0
1760588700000|2025-10-16 04:25:00|41894.3|41854.3|41894.4|41854.4|41901.6|41861.6|41890.8|41850.8|0
1760589000000|2025-10-16 04:30:00|41894.5|41854.5|41898.2|41858.2|41901.8|41861.8|41894.4|41854.4|0
1760589300000|2025-10-16 04:35:00|41901.8|41861.8|41894.6|41854.6|41901.8|41861.8|41887.3|41847.3|0
1760589600000|2025-10-16 04:40:00|41887.4|41847.4|41894.4|41854.4|41894.6|41854.6|41872.4|41832.4|0
1760589900000|2025-10-16 04:45:00|41890.8|41850.8|41879.9|41839.9|41894.5|41854.5|41876.2|41836.2|0
1760590200000|2025-10-16 04:50:00|41887.1|41847.1|41898|41858|41898|41858|41879.9|41839.9|0
1760590500000|2025-10-16 04:55:00|41901.6|41861.6|41901.6|41861.6|41901.8|41861.8|41894.4|41854.4|0
1760590800000|2025-10-16 05:00:00|41898|41858|41901.5|41861.5|41912.4|41872.4|41898|41858|0
1760591100000|2025-10-16 05:05:00|41894.3|41854.3|41908.8|41868.8|41908.8|41868.8|41887|41847|0
1760591400000|2025-10-16 05:10:00|41908.7|41868.7|41923.3|41883.3|41923.3|41883.3|41901.4|41861.4|0
1760591700000|2025-10-16 05:15:00|41923.2|41883.2|41916|41876|41923.2|41883.2|41916|41876|0
1760592000000|2025-10-16 05:20:00|41916.1|41876.1|41923.3|41883.3|41923.4|41883.4|41916|41876|0
1760592300000|2025-10-16 05:25:00|41923.4|41883.4|41930.5|41890.5|41930.6|41890.6|41923.1|41883.1|0
1760592600000|2025-10-16 05:30:00|41919.7|41879.7|41945.6|41905.6|41952.9|41912.9|41916|41876|0
1760592900000|2025-10-16 05:35:00|41945.7|41905.7|41931.1|41891.1|41945.7|41905.7|41916.5|41876.5|0
1760593200000|2025-10-16 05:40:00|41931|41891|41941.8|41901.8|41945.6|41905.6|41931|41891|0
1760593500000|2025-10-16 05:45:00|41938.2|41898.2|41945.4|41905.4|41945.4|41905.4|41930.8|41890.8|0
1760593800000|2025-10-16 05:50:00|41945.5|41905.5|41934.1|41894.1|41952.6|41912.6|41915.9|41875.9|0
1760594100000|2025-10-16 05:55:00|41937.7|41897.7|41952.4|41912.4|41952.4|41912.4|41934|41894|0
1760594400000|2025-10-16 06:00:00|41932.7|41912.7|41960.2|41940.2|41967.7|41947.7|41932.7|41912.7|27
1760594700000|2025-10-16 06:05:00|41962.7|41942.7|41990.2|41970.2|42015.2|41995.2|41960.2|41940.2|31
1760595000000|2025-10-16 06:10:00|41992.7|41972.7|42000.2|41980.2|42007.7|41987.7|41977.7|41957.7|23
1760595300000|2025-10-16 06:15:00|42002.7|41982.7|41965.2|41945.2|42005.2|41985.2|41957.7|41937.7|34
1760595600000|2025-10-16 06:20:00|41967.7|41947.7|41970.2|41950.2|41977.7|41957.7|41962.7|41942.7|8
1760595900000|2025-10-16 06:25:00|41972.7|41952.7|42000.2|41980.2|42000.2|41980.2|41970.2|41950.2|2
1760596200000|2025-10-16 06:30:00|41997.7|41977.7|42020.2|42000.2|42022.7|42002.7|41995.2|41975.2|5
1760596500000|2025-10-16 06:35:00|42022.7|42002.7|42022.7|42002.7|42027.7|42007.7|42002.7|41982.7|24
1760596800000|2025-10-16 06:40:00|42025.2|42005.2|42015.2|41995.2|42025.2|42005.2|42015.2|41995.2|5
1760597100000|2025-10-16 06:45:00|42017.7|41997.7|42012.7|41992.7|42030.2|42010.2|41997.7|41977.7|53
1760597400000|2025-10-16 06:50:00|42015.2|41995.2|42020.2|42000.2|42027.7|42007.7|42005.2|41985.2|26
1760597700000|2025-10-16 06:55:00|42022.7|42002.7|42062.7|42042.7|42067.7|42047.7|42015.2|41995.2|89
1760598000000|2025-10-16 07:00:00|42067.7|42047.7|42020.2|42000.2|42130.2|42110.2|42012.7|41992.7|515
1760598300000|2025-10-16 07:05:00|42022.7|42002.7|41977.7|41957.7|42025.2|42005.2|41930.2|41910.2|297
1760598600000|2025-10-16 07:10:00|41975.2|41955.2|41885.2|41865.2|41987.7|41967.7|41852.7|41832.7|247
1760598900000|2025-10-16 07:15:00|41887.7|41867.7|41867.7|41847.7|41915.2|41895.2|41827.7|41807.7|221
1760599200000|2025-10-16 07:20:00|41865.9|41845.9|41853.4|41833.4|41890.9|41870.9|41815.9|41795.9|139
1760599500000|2025-10-16 07:25:00|41855.9|41835.9|41755.9|41735.9|41878.4|41858.4|41755.9|41735.9|161
1760599800000|2025-10-16 07:30:00|41758.1|41738.1|41793.1|41773.1|41808.1|41788.1|41715.6|41695.6|258
1760600100000|2025-10-16 07:35:00|41795.6|41775.6|41798.1|41778.1|41850.6|41830.6|41783.1|41763.1|176
1760600400000|2025-10-16 07:40:00|41795.7|41775.7|41843.2|41823.2|41853.2|41833.2|41793.2|41773.2|136
1760600700000|2025-10-16 07:45:00|41840.7|41820.7|41905.7|41885.7|41908.2|41888.2|41830.7|41810.7|146
1760601000000|2025-10-16 07:50:00|41903.2|41883.2|41898.2|41878.2|41925.7|41905.7|41883.2|41863.2|136
1760601300000|2025-10-16 07:55:00|41895.7|41875.7|41913.2|41893.2|41998.2|41978.2|41885.7|41865.7|582
1760601600000|2025-10-16 08:00:00|41914|41894|41871.5|41851.5|41924|41904|41851.5|41831.5|178
1760601900000|2025-10-16 08:05:00|41874|41854|41871.5|41851.5|41894|41874|41854|41834|66
1760602200000|2025-10-16 08:10:00|41873.4|41853.4|41898.4|41878.4|41898.4|41878.4|41848.4|41828.4|57
1760602500000|2025-10-16 08:15:00|41895.9|41875.9|41953.4|41933.4|41953.4|41933.4|41883.4|41863.4|81
1760602800000|2025-10-16 08:20:00|41952.3|41932.3|41952.3|41932.3|41969.8|41949.8|41937.3|41917.3|66
1760603100000|2025-10-16 08:25:00|41949.8|41929.8|41932.3|41912.3|41952.3|41932.3|41927.3|41907.3|53
1760603400000|2025-10-16 08:30:00|41935.8|41915.8|41938.3|41918.3|41948.3|41928.3|41900.8|41880.8|86
1760603700000|2025-10-16 08:35:00|41940.8|41920.8|41910.8|41890.8|41943.3|41923.3|41895.8|41875.8|46
1760604000000|2025-10-16 08:40:00|41908.4|41888.4|41915.9|41895.9|41923.4|41903.4|41883.4|41863.4|60
1760604300000|2025-10-16 08:45:00|41918.4|41898.4|41948.4|41928.4|41948.4|41928.4|41913.4|41893.4|57
1760604600000|2025-10-16 08:50:00|41947.8|41927.8|41942.8|41922.8|41967.8|41947.8|41942.8|41922.8|106
1760604900000|2025-10-16 08:55:00|41940.3|41920.3|41935.3|41915.3|41945.3|41925.3|41915.3|41895.3|65
1760605200000|2025-10-16 09:00:00|41935.1|41915.1|41955.1|41935.1|41957.6|41937.6|41930.1|41910.1|60
1760605500000|2025-10-16 09:05:00|41952.6|41932.6|41970.1|41950.1|41977.6|41957.6|41947.6|41927.6|95
1760605800000|2025-10-16 09:10:00|41968|41948|41948|41928|41970.5|41950.5|41935.5|41915.5|51
1760606100000|2025-10-16 09:15:00|41945.5|41925.5|41953|41933|41960.5|41940.5|41938|41918|42
1760606400000|2025-10-16 09:20:00|41956|41936|41968.5|41948.5|41986|41966|41953.5|41933.5|66
1760606700000|2025-10-16 09:25:00|41966|41946|42013.5|41993.5|42016|41996|41961|41941|66
1760607000000|2025-10-16 09:30:00|42012.4|41992.4|42037.4|42017.4|42039.9|42019.9|41999.9|41979.9|102
1760607300000|2025-10-16 09:35:00|42039.9|42019.9|42032.4|42012.4|42039.9|42019.9|42017.4|41997.4|62
1760607600000|2025-10-16 09:40:00|42031.1|42011.1|42098.6|42078.6|42118.6|42098.6|42031.1|42011.1|346
1760607900000|2025-10-16 09:45:00|42091.1|42071.1|42126.1|42106.1|42126.1|42106.1|42091.1|42071.1|111
1760608200000|2025-10-16 09:50:00|42125.2|42105.2|42135.2|42115.2|42145.2|42125.2|42110.2|42090.2|162
1760608500000|2025-10-16 09:55:00|42132.7|42112.7|42125.2|42105.2|42145.2|42125.2|42112.7|42092.7|71
1760608800000|2025-10-16 10:00:00|42125.8|42105.8|42145.8|42125.8|42153.3|42133.3|42105.8|42085.8|58
1760609100000|2025-10-16 10:05:00|42143.3|42123.3|42160.8|42140.8|42160.8|42140.8|42140.8|42120.8|131
1760609400000|2025-10-16 10:10:00|42159.8|42139.8|42189.8|42169.8|42189.8|42169.8|42157.3|42137.3|261
1760609700000|2025-10-16 10:15:00|42187.3|42167.3|42172.3|42152.3|42197.3|42177.3|42169.8|42149.8|70
1760610000000|2025-10-16 10:20:00|42171.4|42151.4|42143.9|42123.9|42171.4|42151.4|42141.4|42121.4|77
1760610300000|2025-10-16 10:25:00|42146.4|42126.4|42113.9|42093.9|42148.9|42128.9|42111.4|42091.4|47
1760610600000|2025-10-16 10:30:00|42118.1|42098.1|42120.6|42100.6|42128.1|42108.1|42113.1|42093.1|26
1760610900000|2025-10-16 10:35:00|42118.1|42098.1|42088.1|42068.1|42123.1|42103.1|42060.6|42040.6|118
1760611200000|2025-10-16 10:40:00|42088|42068|42080.5|42060.5|42103|42083|42065.5|42045.5|48
1760611500000|2025-10-16 10:45:00|42083|42063|42098|42078|42100.5|42080.5|42070.5|42050.5|38
1760611800000|2025-10-16 10:50:00|42096.3|42076.3|42113.8|42093.8|42118.8|42098.8|42093.8|42073.8|34
1760612100000|2025-10-16 10:55:00|42116.3|42096.3|42121.3|42101.3|42126.3|42106.3|42093.8|42073.8|38
1760612400000|2025-10-16 11:00:00|42123.2|42103.2|42128.2|42108.2|42138.2|42118.2|42115.7|42095.7|49
1760612700000|2025-10-16 11:05:00|42130.7|42110.7|42133.2|42113.2|42138.2|42118.2|42108.2|42088.2|44
1760613000000|2025-10-16 11:10:00|42129.4|42109.4|42144.4|42124.4|42149.4|42129.4|42124.4|42104.4|35
1760613300000|2025-10-16 11:15:00|42141.9|42121.9|42139.4|42119.4|42149.4|42129.4|42126.9|42106.9|22
1760613600000|2025-10-16 11:20:00|42139.9|42119.9|42159.9|42139.9|42164.9|42144.9|42139.9|42119.9|32
1760613900000|2025-10-16 11:25:00|42157.4|42137.4|42172.4|42152.4|42182.4|42162.4|42154.9|42134.9|75
1760614200000|2025-10-16 11:30:00|42171.6|42151.6|42129.1|42109.1|42174.1|42154.1|42121.6|42101.6|56
1760614500000|2025-10-16 11:35:00|42126.6|42106.6|42104.1|42084.1|42134.1|42114.1|42099.1|42079.1|34
1760614800000|2025-10-16 11:40:00|42107.9|42087.9|42100.4|42080.4|42117.9|42097.9|42092.9|42072.9|37
1760615100000|2025-10-16 11:45:00|42097.9|42077.9|42112.9|42092.9|42130.4|42110.4|42097.9|42077.9|36
1760615400000|2025-10-16 11:50:00|42109.7|42089.7|42119.7|42099.7|42129.7|42109.7|42097.2|42077.2|14
1760615700000|2025-10-16 11:55:00|42122.2|42102.2|42097.2|42077.2|42129.7|42109.7|42097.2|42077.2|19
1760616000000|2025-10-16 12:00:00|42099|42079|42094|42074|42111.5|42091.5|42081.5|42061.5|37
1760616300000|2025-10-16 12:05:00|42091.5|42071.5|42044|42024|42096.5|42076.5|42044|42024|58
1760616600000|2025-10-16 12:10:00|42043.9|42023.9|42038.9|42018.9|42061.4|42041.4|42036.4|42016.4|38
1760616900000|2025-10-16 12:15:00|42036.4|42016.4|42043.9|42023.9|42061.4|42041.4|42036.4|42016.4|30
1760617200000|2025-10-16 12:20:00|42044.4|42024.4|42039.4|42019.4|42049.4|42029.4|42029.4|42009.4|27
1760617500000|2025-10-16 12:25:00|42036.9|42016.9|42064.4|42044.4|42069.4|42049.4|42029.4|42009.4|34
1760617800000|2025-10-16 12:30:00|42063.7|42043.7|42076.2|42056.2|42081.2|42061.2|42051.2|42031.2|32
1760618100000|2025-10-16 12:35:00|42068.7|42048.7|42113.7|42093.7|42116.2|42096.2|42066.2|42046.2|66
1760618400000|2025-10-16 12:40:00|42113.2|42093.2|42055.7|42035.7|42113.2|42093.2|42038.2|42018.2|164
1760618700000|2025-10-16 12:45:00|42053.2|42033.2|42088.2|42068.2|42088.2|42068.2|42040.7|42020.7|76
1760619000000|2025-10-16 12:50:00|42084.5|42064.5|42117|42097|42122|42102|42082|42062|43
1760619300000|2025-10-16 12:55:00|42114.5|42094.5|42127|42107|42132|42112|42112|42092|41
1760619600000|2025-10-16 13:00:00|42129.5|42109.5|42152|42132|42159.5|42139.5|42109.5|42089.5|81
1760619900000|2025-10-16 13:05:00|42154.5|42134.5|42172|42152|42177|42157|42137|42117|73
1760620200000|2025-10-16 13:10:00|42171.9|42151.9|42144.4|42124.4|42179.4|42159.4|42134.4|42114.4|79
1760620500000|2025-10-16 13:15:00|42141.9|42121.9|42109.4|42089.4|42141.9|42121.9|42109.4|42089.4|96
1760620800000|2025-10-16 13:20:00|42109.9|42089.9|42109.9|42089.9|42119.9|42099.9|42099.9|42079.9|97
1760621100000|2025-10-16 13:25:00|42107.4|42087.4|42107.4|42087.4|42122.4|42102.4|42092.4|42072.4|73
1760621400000|2025-10-16 13:30:00|42107.8|42087.8|42045.3|42025.3|42147.8|42127.8|42025.3|42005.3|156
1760621700000|2025-10-16 13:35:00|42047.8|42027.8|42087.8|42067.8|42097.8|42077.8|42030.3|42010.3|83
1760622000000|2025-10-16 13:40:00|42090.9|42070.9|42133.4|42113.4|42138.4|42118.4|42068.4|42048.4|95
1760622300000|2025-10-16 13:45:00|42130.9|42110.9|42090.9|42070.9|42140.9|42120.9|42083.4|42063.4|71
1760622600000|2025-10-16 13:50:00|42090.6|42070.6|42080.6|42060.6|42105.6|42085.6|42060.6|42040.6|92
1760622900000|2025-10-16 13:55:00|42083.1|42063.1|42058.1|42038.1|42105.6|42085.6|42058.1|42038.1|68
1760623200000|2025-10-16 14:00:00|42057.2|42037.2|42067.2|42047.2|42102.2|42082.2|42047.2|42027.2|103
1760623500000|2025-10-16 14:05:00|42069.7|42049.7|42072.2|42052.2|42109.7|42089.7|42057.2|42037.2|63
1760623800000|2025-10-16 14:10:00|42073.8|42053.8|42036.3|42016.3|42078.8|42058.8|42033.8|42013.8|124
1760624100000|2025-10-16 14:15:00|42038.8|42018.8|42053.8|42033.8|42068.8|42048.8|42028.8|42008.8|76
1760624400000|2025-10-16 14:20:00|42054.9|42034.9|42092.4|42072.4|42102.4|42082.4|42054.9|42034.9|45
1760624700000|2025-10-16 14:25:00|42094.9|42074.9|42114.9|42094.9|42124.9|42104.9|42089.9|42069.9|77
1760625000000|2025-10-16 14:30:00|42111.3|42091.3|42156.3|42136.3|42158.8|42138.8|42106.3|42086.3|110
1760625300000|2025-10-16 14:35:00|42158.8|42138.8|42181.3|42161.3|42186.3|42166.3|42151.3|42131.3|90
1760625600000|2025-10-16 14:40:00|42179.3|42159.3|42229.3|42209.3|42241.8|42221.8|42179.3|42159.3|158
1760625900000|2025-10-16 14:45:00|42226.8|42206.8|42249.3|42229.3|42254.3|42234.3|42209.3|42189.3|104
1760626200000|2025-10-16 14:50:00|42251.6|42231.6|42256.6|42236.6|42261.6|42241.6|42224.1|42204.1|75
1760626500000|2025-10-16 14:55:00|42261.6|42241.6|42266.6|42246.6|42276.6|42256.6|42256.6|42236.6|119
1760626800000|2025-10-16 15:00:00|42267.1|42247.1|42282.1|42262.1|42302.1|42282.1|42267.1|42247.1|125
1760627100000|2025-10-16 15:05:00|42279.6|42259.6|42322.1|42302.1|42324.6|42304.6|42264.6|42244.6|133
1760627400000|2025-10-16 15:10:00|42322.8|42302.8|42340.3|42320.3|42342.8|42322.8|42305.3|42285.3|138
1760627700000|2025-10-16 15:15:00|42337.8|42317.8|42342.8|42322.8|42352.8|42332.8|42310.3|42290.3|114
1760628000000|2025-10-16 15:20:00|42341.7|42321.7|42336.7|42316.7|42354.2|42334.2|42326.7|42306.7|132
1760628300000|2025-10-16 15:25:00|42334.2|42314.2|42324.2|42304.2|42341.7|42321.7|42301.7|42281.7|293
1760628600000|2025-10-16 15:30:00|42326.7|42306.7|42374.2|42354.2|42391.7|42371.7|42276.7|42256.7|713
1760628900000|2025-10-16 15:35:00|42371.7|42351.7|42389.2|42369.2|42406.7|42386.7|42366.7|42346.7|317
1760629200000|2025-10-16 15:40:00|42391.7|42371.7|42374.2|42354.2|42396.7|42376.7|42341.7|42321.7|120
1760629500000|2025-10-16 15:45:00|42371.7|42351.7|42351.7|42331.7|42376.7|42356.7|42326.7|42306.7|82
1760629800000|2025-10-16 15:50:00|42354.2|42329.2|42374.2|42349.2|42404.2|42379.2|42354.2|42329.2|46
1760630100000|2025-10-16 15:55:00|42379.2|42354.2|42349.2|42324.2|42379.2|42354.2|42324.2|42299.2|61
1760630400000|2025-10-16 16:00:00|42344.2|42319.2|42354.2|42324.2|42354.2|42329.2|42309.2|42284.2|103
1760630700000|2025-10-16 16:05:00|42359.2|42329.2|42334.2|42309.2|42364.2|42334.2|42334.2|42304.2|29
1760631000000|2025-10-16 16:10:00|42339.2|42304.2|42344.2|42319.2|42364.2|42334.2|42329.2|42299.2|50
1760631300000|2025-10-16 16:15:00|42349.2|42314.2|42294.2|42269.2|42364.2|42334.2|42289.2|42259.2|41
1760631600000|2025-10-16 16:20:00|42299.2|42274.2|42284.2|42254.2|42304.2|42279.2|42274.2|42249.2|62
1760631900000|2025-10-16 16:25:00|42289.2|42259.2|42219.2|42194.2|42289.2|42264.2|42209.2|42179.2|48
1760632200000|2025-10-16 16:30:00|42224.2|42189.2|42074.2|42049.2|42224.2|42189.2|42064.2|42039.2|130
1760632500000|2025-10-16 16:35:00|42079.2|42044.2|42134.2|42104.2|42154.2|42129.2|42074.2|42044.2|60
1760632800000|2025-10-16 16:40:00|42129.2|42109.2|42149.2|42124.2|42179.2|42149.2|42104.2|42079.2|66
1760633100000|2025-10-16 16:45:00|42144.2|42119.2|42149.2|42119.2|42154.2|42124.2|42059.2|42034.2|61
1760633400000|2025-10-16 16:50:00|42144.2|42124.2|42194.2|42169.2|42199.2|42169.2|42144.2|42119.2|35
1760633700000|2025-10-16 16:55:00|42199.2|42174.2|42284.2|42259.2|42289.2|42264.2|42194.2|42174.2|54
1760634000000|2025-10-16 17:00:00|42289.2|42254.2|42239.2|42214.2|42314.2|42284.2|42229.2|42199.2|98
1760634300000|2025-10-16 17:05:00|42244.2|42209.2|42259.2|42229.2|42284.2|42254.2|42209.2|42184.2|140
1760634600000|2025-10-16 17:10:00|42254.2|42224.2|42259.2|42234.2|42289.2|42259.2|42239.2|42214.2|43
1760634900000|2025-10-16 17:15:00|42254.2|42229.2|42304.2|42279.2|42344.2|42319.2|42249.2|42224.2|58
1760635200000|2025-10-16 17:20:00|42299.2|42274.2|42279.2|42249.2|42314.2|42284.2|42264.2|42239.2|23
1760635500000|2025-10-16 17:25:00|42274.2|42254.2|42314.2|42284.2|42324.2|42294.2|42269.2|42239.2|28
1760635800000|2025-10-16 17:30:00|42309.2|42289.2|42289.2|42264.2|42329.2|42299.2|42284.2|42254.2|19
1760636100000|2025-10-16 17:35:00|42294.2|42259.2|42269.2|42239.2|42304.2|42279.2|42269.2|42239.2|4
1760636400000|2025-10-16 17:40:00|42264.2|42234.2|42254.2|42229.2|42274.2|42244.2|42234.2|42204.2|8
1760636700000|2025-10-16 17:45:00|42249.2|42224.2|42249.2|42224.2|42259.2|42229.2|42229.2|42204.2|16
1760637000000|2025-10-16 17:50:00|42254.2|42219.2|42234.2|42209.2|42254.2|42224.2|42214.2|42189.2|9
1760637300000|2025-10-16 17:55:00|42239.2|42214.2|42229.2|42204.2|42254.2|42224.2|42214.2|42189.2|18
1760637600000|2025-10-16 18:00:00|42224.2|42199.2|42159.2|42134.2|42239.2|42209.2|42159.2|42129.2|49
1760637900000|2025-10-16 18:05:00|42164.2|42139.2|42129.2|42099.2|42169.2|42139.2|42119.2|42089.2|53
1760638200000|2025-10-16 18:10:00|42134.2|42104.2|42054.2|42029.2|42134.2|42109.2|42044.2|42019.2|98
1760638500000|2025-10-16 18:15:00|42049.2|42024.2|42019.2|41994.2|42069.2|42044.2|42004.2|41974.2|61
1760638800000|2025-10-16 18:20:00|42024.2|41989.2|42044.2|42014.2|42074.2|42044.2|42019.2|41989.2|37
1760639100000|2025-10-16 18:25:00|42039.2|42019.2|42024.2|42004.2|42054.2|42024.2|42004.2|41979.2|17
1760639400000|2025-10-16 18:30:00|42021.7|42001.7|41996.7|41976.7|42049.2|42029.2|41984.2|41964.2|35
1760639700000|2025-10-16 18:35:00|41999.2|41979.2|42061.7|42041.7|42076.7|42056.7|41996.7|41976.7|46
1760640000000|2025-10-16 18:40:00|42059.2|42039.2|42161.7|42141.7|42171.7|42151.7|42051.7|42031.7|105
1760640300000|2025-10-16 18:45:00|42164.2|42144.2|42176.7|42156.7|42219.2|42199.2|42156.7|42136.7|118
1760640600000|2025-10-16 18:50:00|42179.2|42159.2|42194.2|42174.2|42194.2|42174.2|42154.2|42134.2|81
1760640900000|2025-10-16 18:55:00|42196.7|42176.7|42164.2|42144.2|42201.7|42181.7|42146.7|42126.7|32
1760641200000|2025-10-16 19:00:00|42161.7|42141.7|42126.7|42106.7|42166.7|42146.7|42104.2|42084.2|35
1760641500000|2025-10-16 19:05:00|42129.2|42109.2|42104.2|42084.2|42134.2|42114.2|42094.2|42074.2|22
1760641800000|2025-10-16 19:10:00|42101.7|42081.7|42084.2|42064.2|42129.2|42109.2|42071.7|42051.7|35
1760642100000|2025-10-16 19:15:00|42086.7|42066.7|42059.2|42039.2|42091.7|42071.7|42054.2|42034.2|16
1760642400000|2025-10-16 19:20:00|42056.7|42036.7|42041.7|42021.7|42066.7|42046.7|41996.7|41976.7|34
1760642700000|2025-10-16 19:25:00|42044.2|42024.2|42014.2|41994.2|42046.7|42026.7|41999.2|41979.2|22
1760643000000|2025-10-16 19:30:00|42016.7|41996.7|42024.2|42004.2|42034.2|42014.2|42006.7|41986.7|23
1760643300000|2025-10-16 19:35:00|42026.7|42006.7|42019.2|41999.2|42049.2|42029.2|42004.2|41984.2|16
1760643600000|2025-10-16 19:40:00|42021.7|42001.7|42049.2|42029.2|42059.2|42039.2|42019.2|41999.2|25
1760643900000|2025-10-16 19:45:00|42051.7|42031.7|42109.2|42089.2|42109.2|42089.2|42051.7|42031.7|26
1760644200000|2025-10-16 19:50:00|42106.7|42086.7|42096.7|42076.7|42121.7|42101.7|42091.7|42071.7|27
1760644500000|2025-10-16 19:55:00|42099.2|42079.2|42066.7|42046.7|42111.7|42091.7|42056.7|42036.7|32
1760644800000|2025-10-16 20:00:00|42079.3|42039.3|42074.2|42034.2|42101.6|42061.6|42073.4|42033.4|0
1760645100000|2025-10-16 20:05:00|42075.6|42035.6|42044.5|42004.5|42077.1|42037.1|42044.5|42004.5|0
1760645400000|2025-10-16 20:10:00|42045.3|42005.3|42010.4|41970.4|42050.4|42010.4|42004.5|41964.5|0
1760645700000|2025-10-16 20:15:00|42010.5|41970.5|42034.9|41994.9|42038.6|41998.6|42004.5|41964.5|0
1760646000000|2025-10-16 20:20:00|42035.6|41995.6|42024.1|41984.1|42039.3|41999.3|42015.9|41975.9|0
1760646300000|2025-10-16 20:25:00|42022.6|41982.6|42027.1|41987.1|42027.1|41987.1|42013|41973|0
1760646600000|2025-10-16 20:30:00|42027|41987|42018.2|41978.2|42028.6|41988.6|42013.7|41973.7|0
1760646900000|2025-10-16 20:35:00|42018.1|41978.1|42030|41990|42039.7|41999.7|42010|41970|0
1760647200000|2025-10-16 20:40:00|42030.1|41990.1|42033.8|41993.8|42036|41996|42027.1|41987.1|0
1760647500000|2025-10-16 20:45:00|42034.5|41994.5|42037.5|41997.5|42041.1|42001.1|42033.7|41993.7|0
1760647800000|2025-10-16 20:50:00|42038.9|41998.9|42052.3|42012.3|42057.5|42017.5|42037.5|41997.5|0
1760648100000|2025-10-16 20:55:00|42052.2|42012.2|42038.9|41998.9|42052.2|42012.2|42031.5|41991.5|0
1760648400000|2025-10-16 21:00:00|42038.6|41998.6|42055.6|42015.6|42056.3|42016.3|42030|41990|0
1760648700000|2025-10-16 21:05:00|42055.5|42015.5|42044.5|42004.5|42055.5|42015.5|42044.5|42004.5|0
1760649000000|2025-10-16 21:10:00|42044.4|42004.4|42032.6|41992.6|42044.4|42004.4|42030.4|41990.4|0
1760649300000|2025-10-16 21:15:00|42031.1|41991.1|42034.1|41994.1|42035.6|41995.6|42030.4|41990.4|0
1760649600000|2025-10-16 21:20:00|42034.8|41994.8|42043.7|42003.7|42044.5|42004.5|42034.1|41994.1|0
1760649900000|2025-10-16 21:25:00|42043|42003|42010.4|41970.4|42043|42003|42008.9|41968.9|0
1760650200000|2025-10-16 21:30:00|42009.6|41969.6|42011|41971|42011|41971|42002.2|41962.2|0
1760650500000|2025-10-16 21:35:00|42009.5|41969.5|42017|41977|42017|41977|42009.5|41969.5|0
1760650800000|2025-10-16 21:40:00|42016.9|41976.9|42016.9|41976.9|42019.2|41979.2|42009.5|41969.5|0
1760651100000|2025-10-16 21:45:00|42015.5|41975.5|42016.9|41976.9|42019.2|41979.2|42015.5|41975.5|0
1760651400000|2025-10-16 21:50:00|42017|41977|42024.4|41984.4|42028.8|41988.8|42013.2|41973.2|0
1760651700000|2025-10-16 21:55:00|42024.3|41984.3|42025.9|41985.9|42025.9|41985.9|42011.8|41971.8|0
1760652000000|2025-10-16 22:00:00|42025.4|41985.4|42042.9|42002.9|42051.1|42011.1|42010.3|41970.3|0
1760652300000|2025-10-16 22:05:00|42042.2|42002.2|42058.5|42018.5|42060|42020|42031|41991|0
1760652600000|2025-10-16 22:10:00|42058.4|42018.4|42037|41997|42065.9|42025.9|42034|41994|0
1760652900000|2025-10-16 22:15:00|42037.7|41997.7|42025.8|41985.8|42038.4|41998.4|42022.9|41982.9|0
1760653200000|2025-10-16 22:20:00|42025.9|41985.9|42016.9|41976.9|42034|41994|42014.7|41974.7|0
1760653500000|2025-10-16 22:25:00|42017|41977|42027.3|41987.3|42028.8|41988.8|42006.6|41966.6|0
1760653800000|2025-10-16 22:30:00|42028.1|41988.1|42023.8|41983.8|42034.7|41994.7|42022.9|41982.9|0
1760654100000|2025-10-16 22:35:00|42024.6|41984.6|42011.9|41971.9|42031.2|41991.2|42010.5|41970.5|0
1760654400000|2025-10-16 22:40:00|42012|41972|42004.9|41964.9|42021|41981|41994.5|41954.5|0
1760654700000|2025-10-16 22:45:00|42004.2|41964.2|42015.3|41975.3|42015.3|41975.3|41996|41956|0
1760655000000|2025-10-16 22:50:00|42014.5|41974.5|41993|41953|42016|41976|41992.3|41952.3|0
1760655300000|2025-10-16 22:55:00|41993.1|41953.1|41962.6|41922.6|41994.5|41954.5|41960.4|41920.4|0
1760655600000|2025-10-16 23:00:00|41962.7|41922.7|41967.8|41927.8|41977.5|41937.5|41951.5|41911.5|0
1760655900000|2025-10-16 23:05:00|41966.4|41926.4|41958.2|41918.2|41977.5|41937.5|41950.8|41910.8|0
1760656200000|2025-10-16 23:10:00|41958.3|41918.3|41960.4|41920.4|41977.5|41937.5|41956.7|41916.7|0
1760656500000|2025-10-16 23:15:00|41959.7|41919.7|41987.8|41947.8|41988.6|41948.6|41959.7|41919.7|0
1760656800000|2025-10-16 23:20:00|41987.1|41947.1|41979|41939|41992.3|41952.3|41978.9|41938.9|0
1760657100000|2025-10-16 23:25:00|41978.9|41938.9|41955.2|41915.2|41983.4|41943.4|41955.2|41915.2|0
1760657400000|2025-10-16 23:30:00|41954.5|41914.5|41963.4|41923.4|41973|41933|41951.5|41911.5|0
1760657700000|2025-10-16 23:35:00|41964.1|41924.1|41956.7|41916.7|41973|41933|41949.3|41909.3|0
1760658000000|2025-10-16 23:40:00|41957.5|41917.5|41960.4|41920.4|41967.8|41927.8|41950.8|41910.8|0
1760658300000|2025-10-16 23:45:00|41960.5|41920.5|41966.4|41926.4|41983.4|41943.4|41958.9|41918.9|0
1760658600000|2025-10-16 23:50:00|41966.3|41926.3|41978.2|41938.2|41979|41939|41958.2|41918.2|0
1760658900000|2025-10-16 23:55:00|41978.1|41938.1|41988.6|41948.6|41992.3|41952.3|41976|41936|0
1760659200000|2025-10-17 00:00:00|41988.5|41948.5|41996|41956|42002.7|41962.7|41974.5|41934.5|0
1760659500000|2025-10-17 00:05:00|41996.8|41956.8|42010.8|41970.8|42013.1|41973.1|41990.8|41950.8|0
1760659800000|2025-10-17 00:10:00|42010.1|41970.1|41986.4|41946.4|42016|41976|41984.9|41944.9|0
1760660100000|2025-10-17 00:15:00|41987.1|41947.1|41980.7|41940.7|41991.6|41951.6|41969.7|41929.7|0
1760660400000|2025-10-17 00:20:00|41980.6|41940.6|41977.2|41937.2|41999.1|41959.1|41962.7|41922.7|0
1760660700000|2025-10-17 00:25:00|41973.6|41933.6|41970|41930|41984.5|41944.5|41962.6|41922.6|0
1760661000000|2025-10-17 00:30:00|41969.9|41929.9|41970.2|41930.2|41970.2|41930.2|41951.9|41911.9|0
1760661300000|2025-10-17 00:35:00|41970.3|41930.3|41962.8|41922.8|41984.8|41944.8|41962.8|41922.8|0
1760661600000|2025-10-17 00:40:00|41962.9|41922.9|41970.2|41930.2|41970.2|41930.2|41962.8|41922.8|0
1760661900000|2025-10-17 00:45:00|41970.1|41930.1|41966.2|41926.2|41970.3|41930.3|41955.4|41915.4|0
1760662200000|2025-10-17 00:50:00|41969.8|41929.8|41966.6|41926.6|41973.5|41933.5|41951.8|41911.8|0
1760662500000|2025-10-17 00:55:00|41970.2|41930.2|41962.9|41922.9|41970.2|41930.2|41955.6|41915.6|0
1760662800000|2025-10-17 01:00:00|41970.1|41930.1|41978.1|41938.1|41992.3|41952.3|41970.1|41930.1|0
1760663100000|2025-10-17 01:05:00|41978.2|41938.2|41999.8|41959.8|42021.8|41981.8|41978.1|41938.1|0
1760663400000|2025-10-17 01:10:00|42003.4|41963.4|41985.3|41945.3|42014.3|41974.3|41981.7|41941.7|0
1760663700000|2025-10-17 01:15:00|41981.7|41941.7|41999.8|41959.8|42007.1|41967.1|41978.1|41938.1|0
1760664000000|2025-10-17 01:20:00|41999.7|41959.7|41996|41956|42007.1|41967.1|41992.3|41952.3|0
1760664300000|2025-10-17 01:25:00|41992.4|41952.4|42007|41967|42014.2|41974.2|41992.4|41952.4|0
1760664600000|2025-10-17 01:30:00|42006.9|41966.9|42006.8|41966.8|42014.1|41974.1|41992.5|41952.5|0
1760664900000|2025-10-17 01:35:00|42006.7|41966.7|42014.1|41974.1|42021.5|41981.5|42006.6|41966.6|0
1760665200000|2025-10-17 01:40:00|42010.5|41970.5|42006.7|41966.7|42014|41974|42006.5|41966.5|0
1760665500000|2025-10-17 01:45:00|42006.8|41966.8|41999.5|41959.5|42006.8|41966.8|41988.6|41948.6|0
1760665800000|2025-10-17 01:50:00|41992.3|41952.3|41933.4|41893.4|41992.4|41952.4|41925.9|41885.9|0
1760666100000|2025-10-17 01:55:00|41933.3|41893.3|41919.3|41879.3|41940.8|41900.8|41897|41857|0
1760666400000|2025-10-17 02:00:00|41919.4|41879.4|41926.6|41886.6|41926.7|41886.7|41908.3|41868.3|0
1760666700000|2025-10-17 02:05:00|41926.5|41886.5|41904.3|41864.3|41933.9|41893.9|41897.1|41857.1|0
1760667000000|2025-10-17 02:10:00|41897.1|41857.1|41905.1|41865.1|41905.1|41865.1|41868.5|41828.5|0
1760667300000|2025-10-17 02:15:00|41901.5|41861.5|41883.1|41843.1|41905.1|41865.1|41883|41843|0
1760667600000|2025-10-17 02:20:00|41879.5|41839.5|41875.8|41835.8|41890.4|41850.4|41868.5|41828.5|0
1760667900000|2025-10-17 02:25:00|41875.7|41835.7|41886.7|41846.7|41890.3|41850.3|41861.2|41821.2|0
1760668200000|2025-10-17 02:30:00|41886.6|41846.6|41883.2|41843.2|41890.6|41850.6|41875.8|41835.8|0
1760668500000|2025-10-17 02:35:00|41879.6|41839.6|41897.9|41857.9|41897.9|41857.9|41879.5|41839.5|0
1760668800000|2025-10-17 02:40:00|41897.8|41857.8|41890.6|41850.6|41905.1|41865.1|41890.6|41850.6|0
1760669100000|2025-10-17 02:45:00|41890.5|41850.5|41898|41858|41905.3|41865.3|41890.5|41850.5|0
1760669400000|2025-10-17 02:50:00|41897.9|41857.9|41890.5|41850.5|41898|41858|41890.3|41850.3|0
1760669700000|2025-10-17 02:55:00|41890.4|41850.4|41897.8|41857.8|41897.8|41857.8|41890.4|41850.4|0
1760670000000|2025-10-17 03:00:00|41897.7|41857.7|41897.6|41857.6|41905.1|41865.1|41890.5|41850.5|0
1760670300000|2025-10-17 03:05:00|41897.5|41857.5|41911.7|41871.7|41912|41872|41897.3|41857.3|0
1760670600000|2025-10-17 03:10:00|41908.2|41868.2|41912.1|41872.1|41919.5|41879.5|41904.6|41864.6|0
1760670900000|2025-10-17 03:15:00|41912.2|41872.2|41923.1|41883.1|41930.5|41890.5|41904.8|41864.8|0
1760671200000|2025-10-17 03:20:00|41926.7|41886.7|41930.6|41890.6|41937.8|41897.8|41919.4|41879.4|0
1760671500000|2025-10-17 03:25:00|41934.2|41894.2|41919.7|41879.7|41934.2|41894.2|41916.1|41876.1|0
1760671800000|2025-10-17 03:30:00|41919.8|41879.8|41919.7|41879.7|41934.4|41894.4|41916.1|41876.1|0
1760672100000|2025-10-17 03:35:00|41916.1|41876.1|41890.4|41850.4|41919.7|41879.7|41875.8|41835.8|0
1760672400000|2025-10-17 03:40:00|41886.8|41846.8|41875.7|41835.7|41897.8|41857.8|41875.6|41835.6|0
1760672700000|2025-10-17 03:45:00|41882.9|41842.9|41879.4|41839.4|41890.4|41850.4|41875.8|41835.8|0
1760673000000|2025-10-17 03:50:00|41875.8|41835.8|41882.9|41842.9|41883.1|41843.1|41853.4|41813.4|0
1760673300000|2025-10-17 03:55:00|41883|41843|41893.7|41853.7|41897.5|41857.5|41882.8|41842.8|0
1760673600000|2025-10-17 04:00:00|41897.3|41857.3|41901.1|41861.1|41904.8|41864.8|41890.2|41850.2|0
1760673900000|2025-10-17 04:05:00|41901|41861|41890|41850|41901|41861|41882.7|41842.7|0
1760674200000|2025-10-17 04:10:00|41890.1|41850.1|41890.1|41850.1|41897.5|41857.5|41886.4|41846.4|0
1760674500000|2025-10-17 04:15:00|41890|41850|41882.5|41842.5|41890.1|41850.1|41875.4|41835.4|0
1760674800000|2025-10-17 04:20:00|41882.4|41842.4|41890|41850|41890.1|41850.1|41882.4|41842.4|0
1760675100000|2025-10-17 04:25:00|41890.1|41850.1|41882.6|41842.6|41893.5|41853.5|41882.4|41842.4|0
1760675400000|2025-10-17 04:30:00|41889.8|41849.8|41882.8|41842.8|41890|41850|41875.2|41835.2|0
1760675700000|2025-10-17 04:35:00|41886.4|41846.4|41890.1|41850.1|41890.2|41850.2|41882.8|41842.8|0
1760676000000|2025-10-17 04:40:00|41890|41850|41889.8|41849.8|41897.3|41857.3|41882.8|41842.8|0
1760676300000|2025-10-17 04:45:00|41886.2|41846.2|41875.3|41835.3|41889.9|41849.9|41868|41828|0
1760676600000|2025-10-17 04:50:00|41875.4|41835.4|41875.2|41835.2|41882.6|41842.6|41867.9|41827.9|0
1760676900000|2025-10-17 04:55:00|41875.3|41835.3|41875.3|41835.3|41882.6|41842.6|41871.6|41831.6|0
1760677200000|2025-10-17 05:00:00|41871.7|41831.7|41864.7|41824.7|41875.4|41835.4|41861.1|41821.1|0
1760677500000|2025-10-17 05:05:00|41868.3|41828.3|41853.6|41813.6|41875.7|41835.7|41839.2|41799.2|0
1760677800000|2025-10-17 05:10:00|41853.7|41813.7|41806.3|41766.3|41868.3|41828.3|41802.7|41762.7|0
1760678100000|2025-10-17 05:15:00|41806.4|41766.4|41809.5|41769.5|41817.3|41777.3|41802.3|41762.3|0
1760678400000|2025-10-17 05:20:00|41805.9|41765.9|41838.8|41798.8|41853.5|41813.5|41802.2|41762.2|0
1760678700000|2025-10-17 05:25:00|41838.7|41798.7|41839|41799|41839.1|41799.1|41831.4|41791.4|0
1760679000000|2025-10-17 05:30:00|41838.9|41798.9|41796|41756|41846.3|41806.3|41788.7|41748.7|0
1760679300000|2025-10-17 05:35:00|41796.1|41756.1|41780.8|41740.8|41803.3|41763.3|41773.7|41733.7|0
1760679600000|2025-10-17 05:40:00|41780.9|41740.9|41788.4|41748.4|41796|41756|41773.8|41733.8|0
1760679900000|2025-10-17 05:45:00|41784.8|41744.8|41824.6|41784.6|41824.8|41784.8|41784.8|41744.8|0
1760680200000|2025-10-17 05:50:00|41824.7|41784.7|41857.7|41817.7|41861.2|41821.2|41817.3|41777.3|0
1760680500000|2025-10-17 05:55:00|41861.2|41821.2|41839.6|41799.6|41868.8|41828.8|41839.6|41799.6|0
1760680800000|2025-10-17 06:00:00|41871.3|41851.3|41831.3|41811.3|41873.8|41853.8|41828.8|41808.8|34
1760681100000|2025-10-17 06:05:00|41833.8|41813.8|41826.3|41806.3|41853.8|41833.8|41821.3|41801.3|38
1760681400000|2025-10-17 06:10:00|41823.8|41803.8|41806.3|41786.3|41826.3|41806.3|41793.8|41773.8|24
1760681700000|2025-10-17 06:15:00|41808.8|41788.8|41811.3|41791.3|41838.8|41818.8|41801.3|41781.3|32
1760682000000|2025-10-17 06:20:00|41813.8|41793.8|41806.3|41786.3|41831.3|41811.3|41791.3|41771.3|28
1760682300000|2025-10-17 06:25:00|41808.8|41788.8|41813.8|41793.8|41823.8|41803.8|41791.3|41771.3|25
1760682600000|2025-10-17 06:30:00|41811.3|41791.3|41813.8|41793.8|41831.3|41811.3|41788.8|41768.8|52
1760682900000|2025-10-17 06:35:00|41811.3|41791.3|41773.8|41753.8|41816.3|41796.3|41736.3|41716.3|144
1760683200000|2025-10-17 06:40:00|41771.3|41751.3|41691.3|41671.3|41776.3|41756.3|41686.3|41666.3|95
1760683500000|2025-10-17 06:45:00|41693.8|41673.8|41673.8|41653.8|41703.8|41683.8|41651.3|41631.3|73
1760683800000|2025-10-17 06:50:00|41668.8|41648.8|41631.3|41611.3|41668.8|41648.8|41613.8|41593.8|125
1760684100000|2025-10-17 06:55:00|41628.8|41608.8|41606.3|41586.3|41631.3|41611.3|41566.3|41546.3|213
1760684400000|2025-10-17 07:00:00|41616.3|41596.3|41563.8|41543.8|41721.3|41701.3|41528.8|41508.8|840
1760684700000|2025-10-17 07:05:00|41568.8|41548.8|41521.3|41501.3|41571.3|41551.3|41491.3|41471.3|561
1760685000000|2025-10-17 07:10:00|41528.8|41508.8|41553.8|41533.8|41621.3|41601.3|41513.8|41493.8|394
1760685300000|2025-10-17 07:15:00|41551.3|41531.3|41493.8|41473.8|41596.3|41576.3|41483.8|41463.8|319
1760685600000|2025-10-17 07:20:00|41498.8|41478.8|41507.6|41487.6|41545.1|41525.1|41446.3|41426.3|332
1760685900000|2025-10-17 07:25:00|41505.1|41485.1|41525.1|41505.1|41550.1|41530.1|41495.1|41475.1|323
1760686200000|2025-10-17 07:30:00|41527.4|41507.4|41487.4|41467.4|41569.9|41549.9|41484.9|41464.9|179
1760686500000|2025-10-17 07:35:00|41484.9|41464.9|41469.9|41449.9|41517.4|41497.4|41454.9|41434.9|190
1760686800000|2025-10-17 07:40:00|41468.9|41448.9|41476.4|41456.4|41513.9|41493.9|41436.4|41416.4|352
1760687100000|2025-10-17 07:45:00|41473.9|41453.9|41506.4|41486.4|41528.9|41508.9|41473.9|41453.9|123
1760687400000|2025-10-17 07:50:00|41508.7|41488.7|41583.7|41563.7|41631.2|41611.2|41498.7|41478.7|186
1760687700000|2025-10-17 07:55:00|41586.2|41566.2|41548.7|41528.7|41591.2|41571.2|41546.2|41526.2|146
1760688000000|2025-10-17 08:00:00|41547.8|41527.8|41517.8|41497.8|41572.8|41552.8|41500.3|41480.3|247
1760688300000|2025-10-17 08:05:00|41512.8|41492.8|41502.8|41482.8|41582.8|41562.8|41467.8|41447.8|230
1760688600000|2025-10-17 08:10:00|41502.5|41482.5|41467.5|41447.5|41530|41510|41460|41440|158
1760688900000|2025-10-17 08:15:00|41465|41445|41460|41440|41515|41495|41450|41430|89
1760689200000|2025-10-17 08:20:00|41461.5|41441.5|41474|41454|41486.5|41466.5|41446.5|41426.5|85
1760689500000|2025-10-17 08:25:00|41471.5|41451.5|41471.5|41451.5|41491.5|41471.5|41444|41424|113
1760689800000|2025-10-17 08:30:00|41467|41447|41537|41517|41537|41517|41432|41412|131
1760690100000|2025-10-17 08:35:00|41534.5|41514.5|41554.5|41534.5|41564.5|41544.5|41519.5|41499.5|130
1760690400000|2025-10-17 08:40:00|41553.7|41533.7|41473.7|41453.7|41563.7|41543.7|41473.7|41453.7|50
1760690700000|2025-10-17 08:45:00|41476.2|41456.2|41421.2|41401.2|41491.2|41471.2|41416.2|41396.2|108
1760691000000|2025-10-17 08:50:00|41421.4|41401.4|41401.4|41381.4|41431.4|41411.4|41368.9|41348.9|186
1760691300000|2025-10-17 08:55:00|41403.9|41383.9|41378.9|41358.9|41416.4|41396.4|41366.4|41346.4|123
1760691600000|2025-10-17 09:00:00|41380.5|41360.5|41428|41408|41450.5|41430.5|41373|41353|128
1760691900000|2025-10-17 09:05:00|41430.5|41410.5|41390.5|41370.5|41438|41418|41385.5|41365.5|113
1760692200000|2025-10-17 09:10:00|41391.2|41371.2|41426.2|41406.2|41443.7|41423.7|41388.7|41368.7|96
1760692500000|2025-10-17 09:15:00|41423.7|41403.7|41483.7|41463.7|41483.7|41463.7|41408.7|41388.7|116
1760692800000|2025-10-17 09:20:00|41484|41464|41504|41484|41526.5|41506.5|41479|41459|96
1760693100000|2025-10-17 09:25:00|41501.5|41481.5|41526.5|41506.5|41526.5|41506.5|41489|41469|87
1760693400000|2025-10-17 09:30:00|41526.9|41506.9|41534.4|41514.4|41534.4|41514.4|41481.9|41461.9|127
1760693700000|2025-10-17 09:35:00|41531.9|41511.9|41506.9|41486.9|41549.4|41529.4|41494.4|41474.4|103
1760694000000|2025-10-17 09:40:00|41507.7|41487.7|41447.7|41427.7|41510.2|41490.2|41440.2|41420.2|79
1760694300000|2025-10-17 09:45:00|41445.2|41425.2|41450.2|41430.2|41452.7|41432.7|41420.2|41400.2|112
1760694600000|2025-10-17 09:50:00|41451.8|41431.8|41464.3|41444.3|41466.8|41446.8|41419.3|41399.3|87
1760694900000|2025-10-17 09:55:00|41466.8|41446.8|41469.3|41449.3|41504.3|41484.3|41456.8|41436.8|119
1760695200000|2025-10-17 10:00:00|41468.1|41448.1|41538.1|41518.1|41540.6|41520.6|41463.1|41443.1|131
1760695500000|2025-10-17 10:05:00|41535.6|41515.6|41505.6|41485.6|41545.6|41525.6|41505.6|41485.6|141
1760695800000|2025-10-17 10:10:00|41504|41484|41451.5|41431.5|41511.5|41491.5|41449|41429|57
1760696100000|2025-10-17 10:15:00|41454|41434|41459|41439|41484|41464|41434|41414|280
1760696400000|2025-10-17 10:20:00|41461.9|41441.9|41431.9|41411.9|41466.9|41446.9|41424.4|41404.4|71
1760696700000|2025-10-17 10:25:00|41434.4|41414.4|41446.9|41426.9|41456.9|41436.9|41409.4|41389.4|78
1760697000000|2025-10-17 10:30:00|41447.4|41427.4|41502.4|41482.4|41592.4|41572.4|41439.9|41419.9|507
1760697300000|2025-10-17 10:35:00|41504.9|41484.9|41559.9|41539.9|41559.9|41539.9|41504.9|41484.9|107
1760697600000|2025-10-17 10:40:00|41558.8|41538.8|41528.8|41508.8|41563.8|41543.8|41526.3|41506.3|63
1760697900000|2025-10-17 10:45:00|41526.3|41506.3|41533.8|41513.8|41556.3|41536.3|41521.3|41501.3|69
1760698200000|2025-10-17 10:50:00|41530.8|41510.8|41540.8|41520.8|41540.8|41520.8|41490.8|41470.8|77
1760698500000|2025-10-17 10:55:00|41543.3|41523.3|41600.8|41580.8|41623.3|41603.3|41538.3|41518.3|106
1760698800000|2025-10-17 11:00:00|41600|41580|41610|41590|41637.5|41617.5|41597.5|41577.5|120
1760699100000|2025-10-17 11:05:00|41607.5|41587.5|41685|41665|41717.5|41697.5|41587.5|41567.5|340
1760699400000|2025-10-17 11:10:00|41684|41664|41791.5|41771.5|41814|41794|41666.5|41646.5|412
1760699700000|2025-10-17 11:15:00|41789|41769|41774|41754|41824|41804|41751.5|41731.5|156
1760700000000|2025-10-17 11:20:00|41775.4|41755.4|41792.9|41772.9|41795.4|41775.4|41737.9|41717.9|115
1760700300000|2025-10-17 11:25:00|41790.4|41770.4|41810.4|41790.4|41820.4|41800.4|41767.9|41747.9|150
1760700600000|2025-10-17 11:30:00|41808.2|41788.2|41763.2|41743.2|41833.2|41813.2|41760.7|41740.7|217
1760700900000|2025-10-17 11:35:00|41765.7|41745.7|41765.7|41745.7|41800.7|41780.7|41748.2|41728.2|64
1760701200000|2025-10-17 11:40:00|41768.9|41748.9|41748.9|41728.9|41771.4|41751.4|41726.4|41706.4|126
1760701500000|2025-10-17 11:45:00|41751.4|41731.4|41783.9|41763.9|41798.9|41778.9|41748.9|41728.9|119
1760701800000|2025-10-17 11:50:00|41781.4|41761.4|41736.4|41716.4|41783.9|41763.9|41723.9|41703.9|68
1760702100000|2025-10-17 11:55:00|41733.9|41713.9|41753.9|41733.9|41756.4|41736.4|41726.4|41706.4|46
1760702400000|2025-10-17 12:00:00|41753.3|41733.3|41813.3|41793.3|41813.3|41793.3|41750.8|41730.8|94
1760702700000|2025-10-17 12:05:00|41810.8|41790.8|41830.8|41810.8|41845.8|41825.8|41808.3|41788.3|89
1760703000000|2025-10-17 12:10:00|41831|41811|41816|41796|41843.5|41823.5|41786|41766|145
1760703300000|2025-10-17 12:15:00|41813.5|41793.5|41863.5|41843.5|41863.5|41843.5|41811|41791|102
1760703600000|2025-10-17 12:20:00|41864.4|41844.4|41866.9|41846.9|41899.4|41879.4|41856.9|41836.9|96
1760703900000|2025-10-17 12:25:00|41869.4|41849.4|41879.4|41859.4|41879.4|41859.4|41841.9|41821.9|96
1760704200000|2025-10-17 12:30:00|41881|41861|41896|41876|41923.5|41903.5|41881|41861|185
1760704500000|2025-10-17 12:35:00|41898.5|41878.5|41943.5|41923.5|41948.5|41928.5|41896|41876|98
1760704800000|2025-10-17 12:40:00|41942.5|41922.5|41952.5|41932.5|41962.5|41942.5|41925|41905|114
1760705100000|2025-10-17 12:45:00|41950|41930|41907.5|41887.5|41952.5|41932.5|41880|41860|66
1760705400000|2025-10-17 12:50:00|41909|41889|41901.5|41881.5|41939|41919|41871.5|41851.5|66
1760705700000|2025-10-17 12:55:00|41899|41879|41884|41864|41906.5|41886.5|41871.5|41851.5|46
1760706000000|2025-10-17 13:00:00|41883.4|41863.4|41903.4|41883.4|41908.4|41888.4|41860.9|41840.9|127
1760706300000|2025-10-17 13:05:00|41905.9|41885.9|41910.9|41890.9|41923.4|41903.4|41883.4|41863.4|57
1760706600000|2025-10-17 13:10:00|41911.3|41891.3|41918.8|41898.8|41936.3|41916.3|41901.3|41881.3|49
1760706900000|2025-10-17 13:15:00|41921.3|41901.3|41911.3|41891.3|41923.8|41903.8|41898.8|41878.8|39
1760707200000|2025-10-17 13:20:00|41911|41891|41886|41866|41918.5|41898.5|41878.5|41858.5|44
1760707500000|2025-10-17 13:25:00|41883.5|41863.5|41856|41836|41893.5|41873.5|41846|41826|84
1760707800000|2025-10-17 13:30:00|41855.7|41835.7|41850.7|41830.7|41875.7|41855.7|41780.7|41760.7|197
1760708100000|2025-10-17 13:35:00|41848.2|41828.2|41875.7|41855.7|41915.7|41895.7|41840.7|41820.7|146
1760708400000|2025-10-17 13:40:00|41873.1|41853.1|41828.1|41808.1|41883.1|41863.1|41813.1|41793.1|119
1760708700000|2025-10-17 13:45:00|41830.6|41810.6|41875.6|41855.6|41888.1|41868.1|41813.1|41793.1|93
1760709000000|2025-10-17 13:50:00|41875.5|41855.5|41948|41928|41955.5|41935.5|41873|41853|170
1760709300000|2025-10-17 13:55:00|41950.5|41930.5|41968|41948|41975.5|41955.5|41950.5|41930.5|144
1760709600000|2025-10-17 14:00:00|41966.1|41946.1|41946.1|41926.1|41988.6|41968.6|41923.6|41903.6|145
1760709900000|2025-10-17 14:05:00|41943.6|41923.6|41983.6|41963.6|41993.6|41973.6|41938.6|41918.6|101
1760710200000|2025-10-17 14:10:00|41985.7|41965.7|42010.7|41990.7|42025.7|42005.7|41975.7|41955.7|131
1760710500000|2025-10-17 14:15:00|42008.2|41988.2|41975.7|41955.7|42015.7|41995.7|41965.7|41945.7|129
1760710800000|2025-10-17 14:20:00|41974.6|41954.6|41959.6|41939.6|41994.6|41974.6|41937.1|41917.1|82
1760711100000|2025-10-17 14:25:00|41962.1|41942.1|41969.6|41949.6|41987.1|41967.1|41942.1|41922.1|93
1760711400000|2025-10-17 14:30:00|41967.5|41947.5|41917.5|41897.5|41967.5|41947.5|41917.5|41897.5|116
1760711700000|2025-10-17 14:35:00|41920|41900|41877.5|41857.5|41925|41905|41875|41855|81
1760712000000|2025-10-17 14:40:00|41879.2|41859.2|41901.7|41881.7|41929.2|41909.2|41869.2|41849.2|65
1760712300000|2025-10-17 14:45:00|41904.2|41884.2|41939.2|41919.2|41951.7|41931.7|41896.7|41876.7|65
1760712600000|2025-10-17 14:50:00|41939.7|41919.7|41894.7|41874.7|41942.2|41922.2|41894.7|41874.7|69
1760712900000|2025-10-17 14:55:00|41892.2|41872.2|41832.2|41812.2|41892.2|41872.2|41809.7|41789.7|148
1760713200000|2025-10-17 15:00:00|41832.1|41812.1|41812.1|41792.1|41844.6|41824.6|41799.6|41779.6|103
1760713500000|2025-10-17 15:05:00|41814.6|41794.6|41829.6|41809.6|41862.1|41842.1|41814.6|41794.6|67
1760713800000|2025-10-17 15:10:00|41828.9|41808.9|41771.4|41751.4|41848.9|41828.9|41771.4|41751.4|99
1760714100000|2025-10-17 15:15:00|41773.9|41753.9|41773.9|41753.9|41801.4|41781.4|41768.9|41748.9|112
1760714400000|2025-10-17 15:20:00|41774.4|41754.4|41759.4|41739.4|41779.4|41759.4|41754.4|41734.4|109
1760714700000|2025-10-17 15:25:00|41761.9|41741.9|41804.4|41784.4|41806.9|41786.9|41761.9|41741.9|197
1760715000000|2025-10-17 15:30:00|41801.9|41781.9|41761.9|41741.9|41884.4|41864.4|41759.4|41739.4|870
1760715300000|2025-10-17 15:35:00|41769.4|41749.4|41829.4|41809.4|41831.9|41811.9|41741.9|41721.9|181
1760715600000|2025-10-17 15:40:00|41831.9|41811.9|41861.9|41841.9|41876.9|41856.9|41829.4|41809.4|72
1760715900000|2025-10-17 15:45:00|41859.4|41839.4|41911.9|41891.9|41911.9|41891.9|41859.4|41839.4|33
1760716200000|2025-10-17 15:50:00|41916.9|41886.9|41916.9|41886.9|41931.9|41901.9|41891.9|41866.9|22
1760716500000|2025-10-17 15:55:00|41921.9|41891.9|41931.9|41901.9|41951.9|41921.9|41911.9|41886.9|80
1760716800000|2025-10-17 16:00:00|41926.9|41906.9|41936.9|41906.9|41951.9|41921.9|41921.9|41896.9|45
1760717100000|2025-10-17 16:05:00|41931.9|41911.9|41936.9|41911.9|41946.9|41921.9|41926.9|41901.9|12
1760717400000|2025-10-17 16:10:00|41931.9|41906.9|41931.9|41906.9|41941.9|41916.9|41921.9|41896.9|30
1760717700000|2025-10-17 16:15:00|41936.9|41911.9|41931.9|41901.9|41956.9|41931.9|41916.9|41891.9|37
1760718000000|2025-10-17 16:20:00|41926.9|41906.9|41931.9|41906.9|41946.9|41916.9|41921.9|41896.9|13
1760718300000|2025-10-17 16:25:00|41936.9|41911.9|41936.9|41911.9|41946.9|41916.9|41921.9|41896.9|20
1760718600000|2025-10-17 16:30:00|41941.9|41916.9|41926.9|41901.9|41956.9|41926.9|41921.9|41896.9|11
1760718900000|2025-10-17 16:35:00|41931.9|41896.9|41916.9|41891.9|41941.9|41916.9|41916.9|41886.9|22
1760719200000|2025-10-17 16:40:00|41921.9|41886.9|41896.9|41866.9|41921.9|41891.9|41886.9|41856.9|26
1760719500000|2025-10-17 16:45:00|41891.9|41871.9|41921.9|41891.9|41921.9|41896.9|41876.9|41846.9|14
1760719800000|2025-10-17 16:50:00|41926.9|41896.9|41891.9|41866.9|41936.9|41906.9|41886.9|41861.9|3
1760720100000|2025-10-17 16:55:00|41886.9|41861.9|41896.9|41871.9|41901.9|41876.9|41866.9|41841.9|30
1760720400000|2025-10-17 17:00:00|41901.9|41866.9|41871.9|41846.9|41901.9|41866.9|41866.9|41836.9|5
1760720700000|2025-10-17 17:05:00|41876.9|41851.9|41871.9|41846.9|41896.9|41866.9|41866.9|41836.9|14
1760721000000|2025-10-17 17:10:00|41876.9|41841.9|41876.9|41851.9|41881.9|41851.9|41856.9|41831.9|15
1760721300000|2025-10-17 17:15:00|41871.9|41846.9|41856.9|41831.9|41876.9|41851.9|41856.9|41826.9|8
1760721600000|2025-10-17 17:20:00|41861.9|41826.9|41881.9|41856.9|41891.9|41866.9|41856.9|41826.9|15
1760721900000|2025-10-17 17:25:00|41876.9|41851.9|41871.9|41846.9|41881.9|41856.9|41866.9|41836.9|2
1760722200000|2025-10-17 17:30:00|41876.9|41841.9|41896.9|41871.9|41901.9|41871.9|41871.9|41841.9|4
1760722500000|2025-10-17 17:35:00|41901.9|41866.9|41901.9|41871.9|41916.9|41891.9|41891.9|41861.9|21
1760722800000|2025-10-17 17:40:00|41896.9|41876.9|41876.9|41851.9|41906.9|41881.9|41871.9|41841.9|2
1760723100000|2025-10-17 17:45:00|41881.9|41846.9|41891.9|41861.9|41891.9|41861.9|41866.9|41836.9|5
1760723400000|2025-10-17 17:50:00|41896.9|41866.9|41931.9|41901.9|41936.9|41906.9|41891.9|41861.9|5
1760723700000|2025-10-17 17:55:00|41936.9|41906.9|41926.9|41901.9|41941.9|41911.9|41906.9|41876.9|16
1760724000000|2025-10-17 18:00:00|41931.9|41906.9|41956.9|41926.9|41961.9|41931.9|41931.9|41901.9|6
1760724300000|2025-10-17 18:05:00|41961.9|41931.9|41981.9|41956.9|41991.9|41961.9|41956.9|41926.9|25
1760724600000|2025-10-17 18:10:00|41986.9|41961.9|41991.9|41966.9|41991.9|41966.9|41976.9|41946.9|22
1760724900000|2025-10-17 18:15:00|41996.9|41961.9|42006.9|41981.9|42016.9|41986.9|41991.9|41961.9|13
1760725200000|2025-10-17 18:20:00|42011.9|41986.9|42016.9|41986.9|42026.9|42001.9|42011.9|41986.9|14
1760725500000|2025-10-17 18:25:00|42011.9|41981.9|42004.4|41984.4|42016.9|41991.9|42001.9|41976.9|28
1760725800000|2025-10-17 18:30:00|42006.9|41986.9|42001.9|41981.9|42014.4|41994.4|41991.9|41971.9|8
1760726100000|2025-10-17 18:35:00|42004.4|41984.4|41999.4|41979.4|42021.9|42001.9|41999.4|41979.4|8
1760726400000|2025-10-17 18:40:00|42001.9|41981.9|42014.4|41994.4|42019.4|41999.4|41999.4|41979.4|15
1760726700000|2025-10-17 18:45:00|42016.9|41996.9|42024.4|42004.4|42029.4|42009.4|42011.9|41991.9|15
1760727000000|2025-10-17 18:50:00|42026.9|42006.9|42029.4|42009.4|42034.4|42014.4|42019.4|41999.4|8
1760727300000|2025-10-17 18:55:00|42026.9|42006.9|42026.9|42006.9|42031.9|42011.9|42019.4|41999.4|20
1760727600000|2025-10-17 19:00:00|42024.4|42004.4|42044.4|42024.4|42044.4|42024.4|42024.4|42004.4|19
1760727900000|2025-10-17 19:05:00|42046.9|42026.9|42044.4|42024.4|42049.4|42029.4|42029.4|42009.4|8
1760728200000|2025-10-17 19:10:00|42046.9|42026.9|42046.9|42026.9|42061.9|42041.9|42039.4|42019.4|17
1760728500000|2025-10-17 19:15:00|42044.4|42024.4|42049.4|42029.4|42051.9|42031.9|42031.9|42011.9|6
1760728800000|2025-10-17 19:20:00|42046.9|42026.9|42061.9|42041.9|42064.4|42044.4|42046.9|42026.9|11
1760729100000|2025-10-17 19:25:00|42059.4|42039.4|42051.9|42031.9|42059.4|42039.4|42046.9|42026.9|7
1760729400000|2025-10-17 19:30:00|42049.4|42029.4|42044.4|42024.4|42051.9|42031.9|42029.4|42009.4|12
1760729700000|2025-10-17 19:35:00|42046.9|42026.9|42049.4|42029.4|42056.9|42036.9|42036.9|42016.9|13
1760730000000|2025-10-17 19:40:00|42046.9|42026.9|42044.4|42024.4|42056.9|42036.9|42041.9|42021.9|11
1760730300000|2025-10-17 19:45:00|42046.9|42026.9|42059.4|42039.4|42061.9|42041.9|42041.9|42021.9|21
1760730600000|2025-10-17 19:50:00|42056.9|42036.9|42046.9|42026.9|42061.9|42041.9|42036.9|42016.9|14
1760730900000|2025-10-17 19:55:00|42049.4|42029.4|42029.4|42009.4|42051.9|42031.9|42024.4|42004.4|45
1760731200000|2025-10-17 20:00:00|42032.2|41992.2|42058.5|42018.5|42062.2|42022.2|42031.2|41991.2|0
1760731500000|2025-10-17 20:05:00|42059.2|42019.2|42067.4|42027.4|42074.7|42034.7|42058.5|42018.5|0
1760731800000|2025-10-17 20:10:00|42067.3|42027.3|42069.6|42029.6|42074.7|42034.7|42064.4|42024.4|0
1760732100000|2025-10-17 20:15:00|42069.5|42029.5|42065.1|42025.1|42069.5|42029.5|42060|42020|0
1760732400000|2025-10-17 20:20:00|42065.2|42025.2|42071.8|42031.8|42079.2|42039.2|42064.4|42024.4|0
1760732700000|2025-10-17 20:25:00|42071|42031|42074|42034|42078.4|42038.4|42069.6|42029.6|0
1760733000000|2025-10-17 20:30:00|42072.5|42032.5|42073.3|42033.3|42077.7|42037.7|42069.6|42029.6|0
1760733300000|2025-10-17 20:35:00|42074|42034|42067.4|42027.4|42075.5|42035.5|42067.4|42027.4|0
1760733600000|2025-10-17 20:40:00|42067.3|42027.3|42066.6|42026.6|42070.3|42030.3|42063.7|42023.7|0
1760733900000|2025-10-17 20:45:00|42067.4|42027.4|42065.9|42025.9|42069.6|42029.6|42062.9|42022.9|0
1760734200000|2025-10-17 20:50:00|42067.3|42027.3|42073.3|42033.3|42074|42034|42065.9|42025.9|0
1760734500000|2025-10-17 20:55:00|42073.2|42033.2|42071.5|42031.5|42076.9|42036.9|42067.8|42027.8|0
1760734800000|2025-10-17 21:00:00|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|42064.9|42024.9|0
1760911200000|2025-10-19 22:00:00|42098.2|42058.2|42087.1|42047.1|42106.3|42066.3|42082.7|42042.7|0
1760911500000|2025-10-19 22:05:00|42087.2|42047.2|42099.7|42059.7|42102.6|42062.6|42081.2|42041.2|0
1760911800000|2025-10-19 22:10:00|42098.9|42058.9|42099|42059|42104.1|42064.1|42093.8|42053.8|0
1760912100000|2025-10-19 22:15:00|42098.9|42058.9|42088.9|42048.9|42099.3|42059.3|42088.9|42048.9|0
1760912400000|2025-10-19 22:20:00|42089|42049|42087.5|42047.5|42090.4|42050.4|42075.6|42035.6|0
1760912700000|2025-10-19 22:25:00|42088.2|42048.2|42082.3|42042.3|42094.8|42054.8|42080.1|42040.1|0
1760913000000|2025-10-19 22:30:00|42082.2|42042.2|42072.2|42032.2|42085.2|42045.2|42061.8|42021.8|0
1760913300000|2025-10-19 22:35:00|42072.9|42032.9|42071.4|42031.4|42079.6|42039.6|42071.4|42031.4|0
1760913600000|2025-10-19 22:40:00|42071.5|42031.5|42078.8|42038.8|42084|42044|42068.5|42028.5|0
1760913900000|2025-10-19 22:45:00|42078.1|42038.1|42081|42041|42084.7|42044.7|42077.4|42037.4|0
1760914200000|2025-10-19 22:50:00|42081.1|42041.1|42079.6|42039.6|42082.5|42042.5|42075.1|42035.1|0
1760914500000|2025-10-19 22:55:00|42080.3|42040.3|42076.6|42036.6|42084|42044|42075.1|42035.1|0
1760914800000|2025-10-19 23:00:00|42078.1|42038.1|42072.2|42032.2|42083.2|42043.2|42062.6|42022.6|0
1760915100000|2025-10-19 23:05:00|42072.9|42032.9|42066.3|42026.3|42072.9|42032.9|42061.1|42021.1|0
1760915400000|2025-10-19 23:10:00|42066.2|42026.2|42063.3|42023.3|42070|42030|42061.8|42021.8|0
1760915700000|2025-10-19 23:15:00|42062.6|42022.6|42061.8|42021.8|42069.2|42029.2|42060.4|42020.4|0
1760916000000|2025-10-19 23:20:00|42060.4|42020.4|42036|41996|42061.8|42021.8|42035.3|41995.3|0
1760916300000|2025-10-19 23:25:00|42035.3|41995.3|42023.4|41983.4|42036|41996|42019|41979|0
1760916600000|2025-10-19 23:30:00|42022.7|41982.7|42036|41996|42036|41996|42022|41982|0
1760916900000|2025-10-19 23:35:00|42036.7|41996.7|42029.4|41989.4|42039|41999|42026.4|41986.4|0
1760917200000|2025-10-19 23:40:00|42030.1|41990.1|42022.7|41982.7|42031.6|41991.6|42022|41982|0
1760917500000|2025-10-19 23:45:00|42022|41982|42027.9|41987.9|42034.5|41994.5|42016.8|41976.8|0
1760917800000|2025-10-19 23:50:00|42028.6|41988.6|42025.7|41985.7|42030.8|41990.8|42019.7|41979.7|0
1760918100000|2025-10-19 23:55:00|42025.6|41985.6|42035.3|41995.3|42039.7|41999.7|42022.7|41982.7|0
1760918400000|2025-10-20 00:00:00|42035.2|41995.2|42022.7|41982.7|42036|41996|42019.8|41979.8|0
1760918700000|2025-10-20 00:05:00|42022|41982|42011.1|41971.1|42023.5|41983.5|42010.2|41970.2|0
1760919000000|2025-10-20 00:10:00|42010.4|41970.4|41985.8|41945.8|42015.6|41975.6|41983.6|41943.6|0
1760919300000|2025-10-20 00:15:00|41986.5|41946.5|41928.3|41888.3|41988.7|41948.7|41874.9|41834.9|0
1760919600000|2025-10-20 00:20:00|41931.9|41891.9|41956.6|41916.6|41956.7|41916.7|41917.4|41877.4|0
1760919900000|2025-10-20 00:25:00|41953|41913|41942.1|41902.1|41971.2|41931.2|41934.8|41894.8|0
1760920200000|2025-10-20 00:30:00|41949.2|41909.2|41913.4|41873.4|41956.5|41916.5|41913.3|41873.3|0
1760920500000|2025-10-20 00:35:00|41920.5|41880.5|41950|41910|41950|41910|41913.4|41873.4|0
1760920800000|2025-10-20 00:40:00|41949.9|41909.9|41979.2|41939.2|41979.2|41939.2|41928.6|41888.6|0
1760921100000|2025-10-20 00:45:00|41979.1|41939.1|41986.6|41946.6|41993.9|41953.9|41971.9|41931.9|0
1760921400000|2025-10-20 00:50:00|41986.7|41946.7|42001.2|41961.2|42022.8|41982.8|41986.7|41946.7|0
1760921700000|2025-10-20 00:55:00|42001.3|41961.3|42019.3|41979.3|42037.4|41997.4|41994|41954|0
1760922000000|2025-10-20 01:00:00|42022.9|41982.9|42037.3|41997.3|42037.3|41997.3|42008.4|41968.4|0
1760922300000|2025-10-20 01:05:00|42037.2|41997.2|42048.2|42008.2|42051.9|42011.9|42022.9|41982.9|0
1760922600000|2025-10-20 01:10:00|42044.6|42004.6|42022.8|41982.8|42044.6|42004.6|42022.8|41982.8|0
1760922900000|2025-10-20 01:15:00|42019.2|41979.2|42044.8|42004.8|42052|42012|42019.2|41979.2|0
1760923200000|2025-10-20 01:20:00|42044.9|42004.9|42044.9|42004.9|42059.4|42019.4|42030.3|41990.3|0
1760923500000|2025-10-20 01:25:00|42048.5|42008.5|42048.3|42008.3|42052.1|42012.1|42044.7|42004.7|0
1760923800000|2025-10-20 01:30:00|42044.7|42004.7|42044.4|42004.4|42062.5|42022.5|42030.2|41990.2|0
1760924100000|2025-10-20 01:35:00|42048|42008|42051.7|42011.7|42059.1|42019.1|42037|41997|0
1760924400000|2025-10-20 01:40:00|42048.1|42008.1|42059|42019|42059|42019|42037.3|41997.3|0
1760924700000|2025-10-20 01:45:00|42058.9|42018.9|42044.2|42004.2|42058.9|42018.9|42036.9|41996.9|0
1760925000000|2025-10-20 01:50:00|42040.6|42000.6|42026|41986|42044.2|42004.2|42015.1|41975.1|0
1760925300000|2025-10-20 01:55:00|42029.5|41989.5|42044.1|42004.1|42044.1|42004.1|42026|41986|0
1760925600000|2025-10-20 02:00:00|42044|42004|42051.2|42011.2|42051.3|42011.3|42022.3|41982.3|0
1760925900000|2025-10-20 02:05:00|42051.3|42011.3|42036.6|41996.6|42051.3|42011.3|42036.5|41996.5|0
1760926200000|2025-10-20 02:10:00|42036.7|41996.7|42036.6|41996.6|42043.8|42003.8|42029.3|41989.3|0
1760926500000|2025-10-20 02:15:00|42036.7|41996.7|42043.9|42003.9|42051.3|42011.3|42036.6|41996.6|0
1760926800000|2025-10-20 02:20:00|42044|42004|42036.6|41996.6|42047.6|42007.6|42029.5|41989.5|0
1760927100000|2025-10-20 02:25:00|42036.7|41996.7|42051.1|42011.1|42051.1|42011.1|42022.1|41982.1|0
1760927400000|2025-10-20 02:30:00|42043.9|42003.9|42072.9|42032.9|42072.9|42032.9|42043.8|42003.8|0
1760927700000|2025-10-20 02:35:00|42072.8|42032.8|42065.6|42025.6|42076.5|42036.5|42058.4|42018.4|0
1760928000000|2025-10-20 02:40:00|42065.5|42025.5|42079.9|42039.9|42087.2|42047.2|42065.5|42025.5|0
1760928300000|2025-10-20 02:45:00|42080|42040|42080.2|42040.2|42087.3|42047.3|42072.8|42032.8|0
1760928600000|2025-10-20 02:50:00|42080.1|42040.1|42087.3|42047.3|42087.5|42047.5|42072.8|42032.8|0
1760928900000|2025-10-20 02:55:00|42087.4|42047.4|42094.3|42054.3|42094.4|42054.4|42080|42040|0
1760929200000|2025-10-20 03:00:00|42094.4|42054.4|42087.3|42047.3|42101.6|42061.6|42087.3|42047.3|0
1760929500000|2025-10-20 03:05:00|42087.2|42047.2|42080.3|42040.3|42094.6|42054.6|42080.2|42040.2|0
1760929800000|2025-10-20 03:10:00|42080.4|42040.4|42073.2|42033.2|42080.4|42040.4|42066|42026|0
1760930100000|2025-10-20 03:15:00|42073.1|42033.1|42087.6|42047.6|42087.6|42047.6|42073.1|42033.1|0
1760930400000|2025-10-20 03:20:00|42087.5|42047.5|42080.4|42040.4|42087.6|42047.6|42080.3|42040.3|0
1760930700000|2025-10-20 03:25:00|42080.3|42040.3|42073.2|42033.2|42080.3|42040.3|42073.1|42033.1|0
1760931000000|2025-10-20 03:30:00|42076.8|42036.8|42066.1|42026.1|42080.5|42040.5|42066|42026|0
1760931300000|2025-10-20 03:35:00|42066.2|42026.2|42059.1|42019.1|42073.5|42033.5|42059.1|42019.1|0
1760931600000|2025-10-20 03:40:00|42066.3|42026.3|42066.4|42026.4|42073.7|42033.7|42066.3|42026.3|0
1760931900000|2025-10-20 03:45:00|42073.6|42033.6|42081|42041|42088.2|42048.2|42066.4|42026.4|0
1760932200000|2025-10-20 03:50:00|42084.6|42044.6|42081|42041|42095.7|42055.7|42073.8|42033.8|0
1760932500000|2025-10-20 03:55:00|42081.1|42041.1|42088.4|42048.4|42088.5|42048.5|42073.8|42033.8|0
1760932800000|2025-10-20 04:00:00|42088.5|42048.5|42092.7|42052.7|42095.8|42055.8|42081.2|42041.2|0
1760933100000|2025-10-20 04:05:00|42092.8|42052.8|42092.6|42052.6|42107.3|42067.3|42092.6|42052.6|0
1760933400000|2025-10-20 04:10:00|42092.7|42052.7|42099.8|42059.8|42107|42067|42085.3|42045.3|0
1760933700000|2025-10-20 04:15:00|42099.9|42059.9|42092.7|42052.7|42107.1|42067.1|42092.5|42052.5|0
1760934000000|2025-10-20 04:20:00|42092.8|42052.8|42100|42060|42100|42060|42092.7|42052.7|0
1760934300000|2025-10-20 04:25:00|42099.9|42059.9|42107.3|42067.3|42107.6|42067.6|42092.8|42052.8|0
1760934600000|2025-10-20 04:30:00|42107.4|42067.4|42092.8|42052.8|42107.5|42067.5|42092.8|42052.8|0
1760934900000|2025-10-20 04:35:00|42092.7|42052.7|42092.4|42052.4|42100|42060|42092.4|42052.4|0
1760935200000|2025-10-20 04:40:00|42092.5|42052.5|42100|42060|42100.1|42060.1|42078.2|42038.2|0
1760935500000|2025-10-20 04:45:00|42100.1|42060.1|42099.9|42059.9|42100.1|42060.1|42092.7|42052.7|0
1760935800000|2025-10-20 04:50:00|42099.8|42059.8|42100.2|42060.2|42107.4|42067.4|42099.8|42059.8|0
1760936100000|2025-10-20 04:55:00|42100.1|42060.1|42100.2|42060.2|42107.4|42067.4|42100.1|42060.1|0
1760936400000|2025-10-20 05:00:00|42103.8|42063.8|42114.5|42074.5|42114.6|42074.6|42100.1|42060.1|0
1760936700000|2025-10-20 05:05:00|42114.4|42074.4|42114.6|42074.6|42121.8|42081.8|42107.3|42067.3|0
1760937000000|2025-10-20 05:10:00|42114.5|42074.5|42107|42067|42114.6|42074.6|42107|42067|0
1760937300000|2025-10-20 05:15:00|42107.1|42067.1|42099.5|42059.5|42107.1|42067.1|42099.5|42059.5|0
1760937600000|2025-10-20 05:20:00|42099.6|42059.6|42121.9|42081.9|42129.2|42089.2|42099.5|42059.5|0
1760937900000|2025-10-20 05:25:00|42122|42082|42107.5|42067.5|42129.2|42089.2|42107.5|42067.5|0
1760938200000|2025-10-20 05:30:00|42107.4|42067.4|42103.9|42063.9|42107.6|42067.6|42100.1|42060.1|0
1760938500000|2025-10-20 05:35:00|42100.3|42060.3|42107.6|42067.6|42118.5|42078.5|42100.3|42060.3|0
1760938800000|2025-10-20 05:40:00|42107.5|42067.5|42115|42075|42115|42075|42100.1|42060.1|0
1760939100000|2025-10-20 05:45:00|42114.9|42074.9|42122.2|42082.2|42122.2|42082.2|42107.4|42067.4|0
1760939400000|2025-10-20 05:50:00|42122.3|42082.3|42129.4|42089.4|42129.6|42089.6|42122.2|42082.2|0
1760939700000|2025-10-20 05:55:00|42129.3|42089.3|42129.2|42089.2|42136.4|42096.4|42122|42082|0
1760940000000|2025-10-20 06:00:00|42086.7|42066.7|42101.7|42081.7|42119.2|42099.2|42046.7|42026.7|79
1760940300000|2025-10-20 06:05:00|42096.7|42076.7|42116.7|42096.7|42139.2|42119.2|42096.7|42076.7|86
1760940600000|2025-10-20 06:10:00|42119.2|42099.2|42091.7|42071.7|42144.2|42124.2|42091.7|42071.7|35
1760940900000|2025-10-20 06:15:00|42094.2|42074.2|42104.2|42084.2|42114.2|42094.2|42086.7|42066.7|26
1760941200000|2025-10-20 06:20:00|42106.7|42086.7|42174.2|42154.2|42174.2|42154.2|42104.2|42084.2|35
1760941500000|2025-10-20 06:25:00|42171.7|42151.7|42149.2|42129.2|42191.7|42171.7|42136.7|42116.7|63
1760941800000|2025-10-20 06:30:00|42151.7|42131.7|42154.2|42134.2|42169.2|42149.2|42141.7|42121.7|26
1760942100000|2025-10-20 06:35:00|42151.7|42131.7|42166.7|42146.7|42174.2|42154.2|42149.2|42129.2|22
1760942400000|2025-10-20 06:40:00|42169.2|42149.2|42161.7|42141.7|42179.2|42159.2|42156.7|42136.7|20
1760942700000|2025-10-20 06:45:00|42159.2|42139.2|42146.7|42126.7|42166.7|42146.7|42129.2|42109.2|25
1760943000000|2025-10-20 06:50:00|42149.2|42129.2|42161.7|42141.7|42176.7|42156.7|42149.2|42129.2|20
1760943300000|2025-10-20 06:55:00|42159.2|42139.2|42164.2|42144.2|42174.2|42154.2|42139.2|42119.2|77
1760943600000|2025-10-20 07:00:00|42169.2|42149.2|42154.2|42134.2|42169.2|42149.2|42094.2|42074.2|385
1760943900000|2025-10-20 07:05:00|42156.7|42136.7|42201.7|42181.7|42221.7|42201.7|42136.7|42116.7|216
1760944200000|2025-10-20 07:10:00|42204.2|42184.2|42251.7|42231.7|42261.7|42241.7|42194.2|42174.2|345
1760944500000|2025-10-20 07:15:00|42261.7|42241.7|42324.2|42304.2|42326.7|42306.7|42261.7|42241.7|288
1760944800000|2025-10-20 07:20:00|42327.7|42307.7|42362.7|42342.7|42395.2|42375.2|42327.7|42307.7|277
1760945100000|2025-10-20 07:25:00|42365.2|42345.2|42387.7|42367.7|42390.2|42370.2|42330.2|42310.2|254
1760945400000|2025-10-20 07:30:00|42380.2|42360.2|42350.2|42330.2|42392.7|42372.7|42335.2|42315.2|162
1760945700000|2025-10-20 07:35:00|42352.7|42332.7|42380.2|42360.2|42385.2|42365.2|42345.2|42325.2|109
1760946000000|2025-10-20 07:40:00|42375.2|42355.2|42385.7|42365.7|42425.2|42405.2|42370.7|42350.7|203
1760946300000|2025-10-20 07:45:00|42383.2|42363.2|42365.7|42345.7|42390.7|42370.7|42345.7|42325.7|131
1760946600000|2025-10-20 07:50:00|42365.3|42345.3|42367.8|42347.8|42385.3|42365.3|42347.8|42327.8|83
1760946900000|2025-10-20 07:55:00|42370.3|42350.3|42382.8|42362.8|42390.3|42370.3|42357.8|42337.8|104
1760947200000|2025-10-20 08:00:00|42383.3|42363.3|42370.8|42350.8|42393.3|42373.3|42365.8|42345.8|103
1760947500000|2025-10-20 08:05:00|42373.3|42353.3|42343.3|42323.3|42375.8|42355.8|42330.8|42310.8|92
1760947800000|2025-10-20 08:10:00|42343.7|42323.7|42328.7|42308.7|42346.2|42326.2|42311.2|42291.2|67
1760948100000|2025-10-20 08:15:00|42326.2|42306.2|42253.7|42233.7|42326.2|42306.2|42241.2|42221.2|124
1760948400000|2025-10-20 08:20:00|42252.6|42232.6|42220.1|42200.1|42265.1|42245.1|42220.1|42200.1|121
1760948700000|2025-10-20 08:25:00|42222.6|42202.6|42235.1|42215.1|42235.1|42215.1|42195.1|42175.1|95
1760949000000|2025-10-20 08:30:00|42236.8|42216.8|42226.8|42206.8|42241.8|42221.8|42211.8|42191.8|52
1760949300000|2025-10-20 08:35:00|42224.3|42204.3|42229.3|42209.3|42231.8|42211.8|42191.8|42171.8|80
1760949600000|2025-10-20 08:40:00|42229.1|42209.1|42191.6|42171.6|42236.6|42216.6|42181.6|42161.6|69
1760949900000|2025-10-20 08:45:00|42194.1|42174.1|42171.6|42151.6|42199.1|42179.1|42161.6|42141.6|79
1760950200000|2025-10-20 08:50:00|42173.1|42153.1|42193.1|42173.1|42220.6|42200.6|42170.6|42150.6|64
1760950500000|2025-10-20 08:55:00|42195.6|42175.6|42180.6|42160.6|42208.1|42188.1|42173.1|42153.1|75
1760950800000|2025-10-20 09:00:00|42177.9|42157.9|42190.4|42170.4|42192.9|42172.9|42155.4|42135.4|73
1760951100000|2025-10-20 09:05:00|42192.9|42172.9|42205.4|42185.4|42212.9|42192.9|42152.9|42132.9|74
1760951400000|2025-10-20 09:10:00|42206.3|42186.3|42226.3|42206.3|42241.3|42221.3|42206.3|42186.3|118
1760951700000|2025-10-20 09:15:00|42228.8|42208.8|42233.8|42213.8|42236.3|42216.3|42203.8|42183.8|48
1760952000000|2025-10-20 09:20:00|42233.4|42213.4|42290.9|42270.9|42298.4|42278.4|42230.9|42210.9|84
1760952300000|2025-10-20 09:25:00|42293.4|42273.4|42290.9|42270.9|42315.9|42295.9|42290.9|42270.9|65
1760952600000|2025-10-20 09:30:00|42293.4|42273.4|42268.4|42248.4|42305.9|42285.9|42265.9|42245.9|66
1760952900000|2025-10-20 09:35:00|42265.9|42245.9|42260.9|42240.9|42280.9|42260.9|42240.9|42220.9|54
1760953200000|2025-10-20 09:40:00|42257.7|42237.7|42242.7|42222.7|42275.2|42255.2|42225.2|42205.2|66
1760953500000|2025-10-20 09:45:00|42237.7|42217.7|42227.7|42207.7|42262.7|42242.7|42222.7|42202.7|40
1760953800000|2025-10-20 09:50:00|42230.7|42210.7|42245.7|42225.7|42265.7|42245.7|42225.7|42205.7|62
1760954100000|2025-10-20 09:55:00|42243.2|42223.2|42265.7|42245.7|42280.7|42260.7|42238.2|42218.2|49
1760954400000|2025-10-20 10:00:00|42264.8|42244.8|42284.8|42264.8|42284.8|42264.8|42254.8|42234.8|59
1760954700000|2025-10-20 10:05:00|42282.3|42262.3|42282.3|42262.3|42289.8|42269.8|42249.8|42229.8|73
1760955000000|2025-10-20 10:10:00|42278.9|42258.9|42291.4|42271.4|42296.4|42276.4|42276.4|42256.4|53
1760955300000|2025-10-20 10:15:00|42293.9|42273.9|42321.4|42301.4|42321.4|42301.4|42288.9|42268.9|75
1760955600000|2025-10-20 10:20:00|42320.2|42300.2|42327.7|42307.7|42335.2|42315.2|42320.2|42300.2|52
1760955900000|2025-10-20 10:25:00|42325.2|42305.2|42340.2|42320.2|42342.7|42322.7|42312.7|42292.7|72
1760956200000|2025-10-20 10:30:00|42341.3|42321.3|42356.3|42336.3|42361.3|42341.3|42338.8|42318.8|85
1760956500000|2025-10-20 10:35:00|42358.8|42338.8|42351.3|42331.3|42376.3|42356.3|42333.8|42313.8|76
1760956800000|2025-10-20 10:40:00|42352.6|42332.6|42340.1|42320.1|42362.6|42342.6|42340.1|42320.1|53
1760957100000|2025-10-20 10:45:00|42342.6|42322.6|42327.6|42307.6|42352.6|42332.6|42310.1|42290.1|40
1760957400000|2025-10-20 10:50:00|42326.7|42306.7|42296.7|42276.7|42336.7|42316.7|42291.7|42271.7|50
1760957700000|2025-10-20 10:55:00|42299.2|42279.2|42296.7|42276.7|42309.2|42289.2|42286.7|42266.7|24
1760958000000|2025-10-20 11:00:00|42298|42278|42290.5|42270.5|42303|42283|42283|42263|59
1760958300000|2025-10-20 11:05:00|42288|42268|42298|42278|42300.5|42280.5|42273|42253|40
1760958600000|2025-10-20 11:10:00|42295.8|42275.8|42298.3|42278.3|42313.3|42293.3|42293.3|42273.3|37
1760958900000|2025-10-20 11:15:00|42300.8|42280.8|42323.3|42303.3|42338.3|42318.3|42295.8|42275.8|59
1760959200000|2025-10-20 11:20:00|42321.7|42301.7|42294.2|42274.2|42334.2|42314.2|42289.2|42269.2|30
1760959500000|2025-10-20 11:25:00|42296.7|42276.7|42324.2|42304.2|42336.7|42316.7|42291.7|42271.7|49
1760959800000|2025-10-20 11:30:00|42329|42309|42309|42289|42329|42309|42294|42274|34
1760960100000|2025-10-20 11:35:00|42306.5|42286.5|42304|42284|42309|42289|42296.5|42276.5|25
1760960400000|2025-10-20 11:40:00|42306.9|42286.9|42324.4|42304.4|42324.4|42304.4|42281.9|42261.9|46
1760960700000|2025-10-20 11:45:00|42321.9|42301.9|42301.9|42281.9|42324.4|42304.4|42299.4|42279.4|20
1760961000000|2025-10-20 11:50:00|42298.9|42278.9|42323.9|42303.9|42338.9|42318.9|42298.9|42278.9|45
1760961300000|2025-10-20 11:55:00|42326.4|42306.4|42308.9|42288.9|42333.9|42313.9|42298.9|42278.9|37
1760961600000|2025-10-20 12:00:00|42310.8|42290.8|42328.3|42308.3|42330.8|42310.8|42310.8|42290.8|25
1760961900000|2025-10-20 12:05:00|42330.8|42310.8|42335.8|42315.8|42338.3|42318.3|42325.8|42305.8|39
1760962200000|2025-10-20 12:10:00|42332.1|42312.1|42329.6|42309.6|42344.6|42324.6|42322.1|42302.1|33
1760962500000|2025-10-20 12:15:00|42332.1|42312.1|42334.6|42314.6|42347.1|42327.1|42324.6|42304.6|46
1760962800000|2025-10-20 12:20:00|42334.3|42314.3|42336.8|42316.8|42341.8|42321.8|42331.8|42311.8|39
1760963100000|2025-10-20 12:25:00|42339.3|42319.3|42341.8|42321.8|42346.8|42326.8|42331.8|42311.8|16
1760963400000|2025-10-20 12:30:00|42344.8|42324.8|42339.8|42319.8|42349.8|42329.8|42334.8|42314.8|25
1760963700000|2025-10-20 12:35:00|42342.3|42322.3|42324.8|42304.8|42342.3|42322.3|42304.8|42284.8|43
1760964000000|2025-10-20 12:40:00|42322.7|42302.7|42342.7|42322.7|42345.2|42325.2|42322.7|42302.7|26
1760964300000|2025-10-20 12:45:00|42345.2|42325.2|42360.2|42340.2|42367.7|42347.7|42337.7|42317.7|41
1760964600000|2025-10-20 12:50:00|42360.4|42340.4|42375.4|42355.4|42377.9|42357.9|42357.9|42337.9|42
1760964900000|2025-10-20 12:55:00|42377.9|42357.9|42375.4|42355.4|42380.4|42360.4|42360.4|42340.4|37
1760965200000|2025-10-20 13:00:00|42375.5|42355.5|42390.5|42370.5|42400.5|42380.5|42363|42343|75
1760965500000|2025-10-20 13:05:00|42393|42373|42390.5|42370.5|42398|42378|42383|42363|38
1760965800000|2025-10-20 13:10:00|42392.3|42372.3|42377.3|42357.3|42392.3|42372.3|42372.3|42352.3|35
1760966100000|2025-10-20 13:15:00|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42364.8|42344.8|40
1760966400000|2025-10-20 13:20:00|42380.2|42360.2|42390.2|42370.2|42392.7|42372.7|42370.2|42350.2|78
1760966700000|2025-10-20 13:25:00|42392.7|42372.7|42427.7|42407.7|42430.2|42410.2|42385.2|42365.2|104
1760967000000|2025-10-20 13:30:00|42426.4|42406.4|42403.9|42383.9|42426.4|42406.4|42393.9|42373.9|135
1760967300000|2025-10-20 13:35:00|42406.4|42386.4|42411.4|42391.4|42423.9|42403.9|42398.9|42378.9|72
1760967600000|2025-10-20 13:40:00|42411.1|42391.1|42403.6|42383.6|42418.6|42398.6|42393.6|42373.6|51
1760967900000|2025-10-20 13:45:00|42401.1|42381.1|42403.6|42383.6|42413.6|42393.6|42396.1|42376.1|56
1760968200000|2025-10-20 13:50:00|42402.6|42382.6|42397.6|42377.6|42410.1|42390.1|42380.1|42360.1|98
1760968500000|2025-10-20 13:55:00|42395.1|42375.1|42375.1|42355.1|42395.1|42375.1|42355.1|42335.1|96
1760968800000|2025-10-20 14:00:00|42375.2|42355.2|42420.2|42400.2|42422.7|42402.7|42375.2|42355.2|136
1760969100000|2025-10-20 14:05:00|42417.7|42397.7|42417.7|42397.7|42432.7|42412.7|42412.7|42392.7|78
1760969400000|2025-10-20 14:10:00|42419.2|42399.2|42424.2|42404.2|42424.2|42404.2|42399.2|42379.2|57
1760969700000|2025-10-20 14:15:00|42426.7|42406.7|42434.2|42414.2|42454.2|42434.2|42424.2|42404.2|83
1760970000000|2025-10-20 14:20:00|42432.6|42412.6|42437.6|42417.6|42452.6|42432.6|42427.6|42407.6|51
1760970300000|2025-10-20 14:25:00|42435.1|42415.1|42457.6|42437.6|42467.6|42447.6|42427.6|42407.6|99
1760970600000|2025-10-20 14:30:00|42459.5|42439.5|42447|42427|42479.5|42459.5|42447|42427|79
1760970900000|2025-10-20 14:35:00|42449.5|42429.5|42459.5|42439.5|42459.5|42439.5|42439.5|42419.5|57
1760971200000|2025-10-20 14:40:00|42458.8|42438.8|42503.8|42483.8|42503.8|42483.8|42448.8|42428.8|126
1760971500000|2025-10-20 14:45:00|42506.3|42486.3|42506.3|42486.3|42508.8|42488.8|42488.8|42468.8|88
1760971800000|2025-10-20 14:50:00|42504.7|42484.7|42464.7|42444.7|42504.7|42484.7|42449.7|42429.7|98
1760972100000|2025-10-20 14:55:00|42467.2|42447.2|42459.7|42439.7|42469.7|42449.7|42444.7|42424.7|74
1760972400000|2025-10-20 15:00:00|42459.3|42439.3|42474.3|42454.3|42484.3|42464.3|42441.8|42421.8|86
1760972700000|2025-10-20 15:05:00|42476.8|42456.8|42484.3|42464.3|42494.3|42474.3|42471.8|42451.8|57
1760973000000|2025-10-20 15:10:00|42485.3|42465.3|42482.8|42462.8|42500.3|42480.3|42477.8|42457.8|123
1760973300000|2025-10-20 15:15:00|42485.3|42465.3|42467.8|42447.8|42487.8|42467.8|42452.8|42432.8|91
1760973600000|2025-10-20 15:20:00|42467.3|42447.3|42452.3|42432.3|42474.8|42454.8|42449.8|42429.8|151
1760973900000|2025-10-20 15:25:00|42457.3|42437.3|42457.3|42437.3|42467.3|42447.3|42444.8|42424.8|200
1760974200000|2025-10-20 15:30:00|42454.8|42434.8|42407.3|42387.3|42462.3|42442.3|42407.3|42387.3|394
1760974500000|2025-10-20 15:35:00|42402.3|42382.3|42437.3|42417.3|42437.3|42417.3|42389.8|42369.8|235
1760974800000|2025-10-20 15:40:00|42439.8|42419.8|42429.8|42409.8|42442.3|42422.3|42427.3|42407.3|34
1760975100000|2025-10-20 15:45:00|42432.3|42412.3|42452.3|42432.3|42457.3|42437.3|42432.3|42412.3|31
1760975400000|2025-10-20 15:50:00|42454.8|42429.8|42424.8|42399.8|42459.8|42434.8|42409.8|42379.8|102
1760975700000|2025-10-20 15:55:00|42419.8|42394.8|42419.8|42389.8|42429.8|42404.8|42404.8|42374.8|20
1760976000000|2025-10-20 16:00:00|42424.8|42394.8|42419.8|42394.8|42424.8|42394.8|42399.8|42374.8|33
1760976300000|2025-10-20 16:05:00|42424.8|42399.8|42424.8|42394.8|42434.8|42404.8|42419.8|42389.8|14
1760976600000|2025-10-20 16:10:00|42419.8|42389.8|42419.8|42389.8|42424.8|42399.8|42409.8|42384.8|14
1760976900000|2025-10-20 16:15:00|42414.8|42394.8|42429.8|42404.8|42429.8|42404.8|42409.8|42384.8|4
1760977200000|2025-10-20 16:20:00|42424.8|42399.8|42429.8|42399.8|42434.8|42409.8|42424.8|42394.8|2
1760977500000|2025-10-20 16:25:00|42424.8|42404.8|42449.8|42424.8|42449.8|42424.8|42424.8|42399.8|29
1760977800000|2025-10-20 16:30:00|42454.8|42419.8|42439.8|42414.8|42454.8|42424.8|42434.8|42409.8|14
1760978100000|2025-10-20 16:35:00|42434.8|42409.8|42444.8|42419.8|42444.8|42419.8|42429.8|42399.8|9
1760978400000|2025-10-20 16:40:00|42449.8|42414.8|42444.8|42414.8|42454.8|42424.8|42439.8|42414.8|12
1760978700000|2025-10-20 16:45:00|42439.8|42409.8|42444.8|42414.8|42444.8|42419.8|42434.8|42404.8|7
1760979000000|2025-10-20 16:50:00|42439.8|42419.8|42444.8|42414.8|42444.8|42419.8|42439.8|42414.8|5
1760979300000|2025-10-20 16:55:00|42439.8|42419.8|42444.8|42414.8|42449.8|42419.8|42439.8|42414.8|11
1760979600000|2025-10-20 17:00:00|42449.8|42419.8|42464.8|42439.8|42464.8|42439.8|42449.8|42419.8|11
1760979900000|2025-10-20 17:05:00|42469.8|42444.8|42474.8|42449.8|42479.8|42449.8|42469.8|42444.8|16
1760980200000|2025-10-20 17:10:00|42479.8|42444.8|42484.8|42459.8|42484.8|42459.8|42474.8|42444.8|5
1760980500000|2025-10-20 17:15:00|42479.8|42454.8|42494.8|42469.8|42494.8|42469.8|42479.8|42454.8|11
1760980800000|2025-10-20 17:20:00|42489.8|42464.8|42494.8|42469.8|42494.8|42469.8|42484.8|42459.8|18
1760981100000|2025-10-20 17:25:00|42489.8|42464.8|42484.8|42459.8|42489.8|42464.8|42484.8|42459.8|7
1760981400000|2025-10-20 17:30:00|42489.8|42454.8|42489.8|42464.8|42494.8|42469.8|42479.8|42454.8|4
1760981700000|2025-10-20 17:35:00|42494.8|42459.8|42499.8|42474.8|42499.8|42474.8|42494.8|42459.8|7
1760982000000|2025-10-20 17:40:00|42504.8|42479.8|42504.8|42479.8|42514.8|42489.8|42504.8|42479.8|23
1760982300000|2025-10-20 17:45:00|42499.8|42474.8|42509.8|42484.8|42509.8|42484.8|42499.8|42474.8|6
1760982600000|2025-10-20 17:50:00|42514.8|42479.8|42504.8|42479.8|42514.8|42479.8|42499.8|42474.8|23
1760982900000|2025-10-20 17:55:00|42499.8|42474.8|42509.8|42484.8|42509.8|42484.8|42499.8|42474.8|10
1760983200000|2025-10-20 18:00:00|42514.8|42489.8|42534.8|42504.8|42534.8|42504.8|42514.8|42484.8|31
1760983500000|2025-10-20 18:05:00|42529.8|42509.8|42539.8|42514.8|42539.8|42514.8|42529.8|42504.8|17
1760983800000|2025-10-20 18:10:00|42544.8|42519.8|42544.8|42519.8|42549.8|42519.8|42539.8|42514.8|12
1760984100000|2025-10-20 18:15:00|42539.8|42514.8|42529.8|42504.8|42544.8|42519.8|42529.8|42504.8|7
1760984400000|2025-10-20 18:20:00|42534.8|42499.8|42529.8|42504.8|42534.8|42509.8|42524.8|42499.8|6
1760984700000|2025-10-20 18:25:00|42524.8|42499.8|42524.8|42504.8|42529.8|42504.8|42519.8|42489.8|12
1760985000000|2025-10-20 18:30:00|42527.3|42507.3|42522.3|42502.3|42529.8|42509.8|42517.3|42497.3|7
1760985300000|2025-10-20 18:35:00|42519.8|42499.8|42522.3|42502.3|42524.8|42504.8|42519.8|42499.8|2
1760985600000|2025-10-20 18:40:00|42519.8|42499.8|42524.8|42504.8|42524.8|42504.8|42517.3|42497.3|2
1760985900000|2025-10-20 18:45:00|42522.3|42502.3|42517.3|42497.3|42522.3|42502.3|42509.8|42489.8|7
1760986200000|2025-10-20 18:50:00|42519.8|42499.8|42517.3|42497.3|42519.8|42499.8|42507.3|42487.3|5
1760986500000|2025-10-20 18:55:00|42519.8|42499.8|42522.3|42502.3|42527.3|42507.3|42519.8|42499.8|8
1760986800000|2025-10-20 19:00:00|42524.8|42504.8|42517.3|42497.3|42532.3|42512.3|42517.3|42497.3|13
1760987100000|2025-10-20 19:05:00|42519.8|42499.8|42517.3|42497.3|42522.3|42502.3|42517.3|42497.3|2
1760987400000|2025-10-20 19:10:00|42514.8|42494.8|42509.8|42489.8|42514.8|42494.8|42497.3|42477.3|13
1760987700000|2025-10-20 19:15:00|42507.3|42487.3|42502.3|42482.3|42509.8|42489.8|42502.3|42482.3|2
1760988000000|2025-10-20 19:20:00|42504.8|42484.8|42509.8|42489.8|42512.3|42492.3|42497.3|42477.3|7
1760988300000|2025-10-20 19:25:00|42512.3|42492.3|42527.3|42507.3|42534.8|42514.8|42512.3|42492.3|15
1760988600000|2025-10-20 19:30:00|42524.8|42504.8|42547.3|42527.3|42547.3|42527.3|42517.3|42497.3|65
1760988900000|2025-10-20 19:35:00|42544.8|42524.8|42542.3|42522.3|42549.8|42529.8|42539.8|42519.8|21
1760989200000|2025-10-20 19:40:00|42544.8|42524.8|42537.3|42517.3|42549.8|42529.8|42537.3|42517.3|13
1760989500000|2025-10-20 19:45:00|42539.8|42519.8|42549.8|42529.8|42552.3|42532.3|42539.8|42519.8|10
1760989800000|2025-10-20 19:50:00|42552.3|42532.3|42542.3|42522.3|42552.3|42532.3|42542.3|42522.3|4
1760990100000|2025-10-20 19:55:00|42544.8|42524.8|42547.3|42527.3|42554.8|42534.8|42529.8|42509.8|21
1760990400000|2025-10-20 20:00:00|42556.6|42516.6|42555.3|42515.3|42556.6|42516.6|42537.5|42497.5|0
1760990700000|2025-10-20 20:05:00|42555.2|42515.2|42559.7|42519.7|42559.7|42519.7|42550.1|42510.1|0
1760991000000|2025-10-20 20:10:00|42558.2|42518.2|42568.6|42528.6|42572.3|42532.3|42558.2|42518.2|0
1760991300000|2025-10-20 20:15:00|42567.1|42527.1|42568.6|42528.6|42570.1|42530.1|42562.7|42522.7|0
1760991600000|2025-10-20 20:20:00|42569.3|42529.3|42567.1|42527.1|42569.3|42529.3|42564.1|42524.1|0
1760991900000|2025-10-20 20:25:00|42567.2|42527.2|42570.8|42530.8|42570.8|42530.8|42566.4|42526.4|0
1760992200000|2025-10-20 20:30:00|42570.1|42530.1|42568.6|42528.6|42573.8|42533.8|42567.1|42527.1|0
1760992500000|2025-10-20 20:35:00|42569.4|42529.4|42570.1|42530.1|42572.3|42532.3|42568.6|42528.6|0
1760992800000|2025-10-20 20:40:00|42569.3|42529.3|42571.6|42531.6|42571.6|42531.6|42568.6|42528.6|0
1760993100000|2025-10-20 20:45:00|42571.5|42531.5|42571.6|42531.6|42571.6|42531.6|42568.6|42528.6|0
1760993400000|2025-10-20 20:50:00|42571.5|42531.5|42574.5|42534.5|42575.3|42535.3|42568.6|42528.6|0
1760993700000|2025-10-20 20:55:00|42573.1|42533.1|42581.2|42541.2|42581.2|42541.2|42572.3|42532.3|0
1760994000000|2025-10-20 21:00:00|42581.1|42541.1|42582.7|42542.7|42583.4|42543.4|42576.7|42536.7|0
1760994300000|2025-10-20 21:05:00|42581.9|42541.9|42582.7|42542.7|42588.6|42548.6|42581.9|42541.9|0
1760994600000|2025-10-20 21:10:00|42585|42545|42585.7|42545.7|42585.7|42545.7|42584.2|42544.2|0
1760994900000|2025-10-20 21:15:00|42585|42545|42585|42545|42586.5|42546.5|42585|42545|0
1760995500000|2025-10-20 21:25:00|42584.2|42544.2|42585|42545|42585|42545|42584.2|42544.2|0
1760995800000|2025-10-20 21:30:00|42585.7|42545.7|42585.7|42545.7|42586.5|42546.5|42585.7|42545.7|0
1760996400000|2025-10-20 21:40:00|42585.8|42545.8|42585.7|42545.7|42587.2|42547.2|42585.7|42545.7|0
1760996700000|2025-10-20 21:45:00|42586.5|42546.5|42585.7|42545.7|42586.5|42546.5|42585.7|42545.7|0
1760997300000|2025-10-20 21:55:00|42585|42545|42585|42545|42585|42545|42584.2|42544.2|0
1760997600000|2025-10-20 22:00:00|42584.8|42544.8|42572.4|42532.4|42584.8|42544.8|42571.6|42531.6|0
1760997900000|2025-10-20 22:05:00|42573.1|42533.1|42573.9|42533.9|42574.6|42534.6|42563.5|42523.5|0
1760998200000|2025-10-20 22:10:00|42573.8|42533.8|42570.2|42530.2|42576.8|42536.8|42569.4|42529.4|0
1760998500000|2025-10-20 22:15:00|42570|42530|42577.8|42537.8|42578.6|42538.6|42565.7|42525.7|0
1760998800000|2025-10-20 22:20:00|42577.9|42537.9|42577.8|42537.8|42579.3|42539.3|42569.7|42529.7|0
1760999100000|2025-10-20 22:25:00|42578.6|42538.6|42576.3|42536.3|42584.5|42544.5|42576.3|42536.3|0
1760999400000|2025-10-20 22:30:00|42574.9|42534.9|42573.4|42533.4|42578.6|42538.6|42569.7|42529.7|0
1760999700000|2025-10-20 22:35:00|42574.1|42534.1|42571.9|42531.9|42574.9|42534.9|42568.9|42528.9|0
1761000000000|2025-10-20 22:40:00|42572.6|42532.6|42576.4|42536.4|42578.6|42538.6|42572.6|42532.6|0
1761000300000|2025-10-20 22:45:00|42577.1|42537.1|42572.6|42532.6|42578.6|42538.6|42571.9|42531.9|0
1761000600000|2025-10-20 22:50:00|42571.9|42531.9|42574.1|42534.1|42578.6|42538.6|42571.9|42531.9|0
1761000900000|2025-10-20 22:55:00|42574.2|42534.2|42572.6|42532.6|42575.6|42535.6|42570.4|42530.4|0
1761001200000|2025-10-20 23:00:00|42572.7|42532.7|42580.1|42540.1|42582.3|42542.3|42569.7|42529.7|0
1761001500000|2025-10-20 23:05:00|42580|42540|42581.5|42541.5|42582.3|42542.3|42577.1|42537.1|0
1761001800000|2025-10-20 23:10:00|42581.6|42541.6|42580.1|42540.1|42591.2|42551.2|42580.1|42540.1|0
1761002100000|2025-10-20 23:15:00|42580.8|42540.8|42576.3|42536.3|42580.8|42540.8|42569.7|42529.7|0
1761002400000|2025-10-20 23:20:00|42576.4|42536.4|42579.3|42539.3|42581.5|42541.5|42576.4|42536.4|0
1761002700000|2025-10-20 23:25:00|42580|42540|42586|42546|42586|42546|42579.3|42539.3|0
1761003000000|2025-10-20 23:30:00|42586.7|42546.7|42590.4|42550.4|42590.4|42550.4|42584.5|42544.5|0
1761003300000|2025-10-20 23:35:00|42589.7|42549.7|42581.5|42541.5|42590.4|42550.4|42581.5|42541.5|0
1761003600000|2025-10-20 23:40:00|42581.6|42541.6|42578.6|42538.6|42582.3|42542.3|42575.6|42535.6|0
1761003900000|2025-10-20 23:45:00|42578.5|42538.5|42566.7|42526.7|42578.5|42538.5|42566.7|42526.7|0
1761004200000|2025-10-20 23:50:00|42566|42526|42568.2|42528.2|42571.9|42531.9|42564.5|42524.5|0
1761004500000|2025-10-20 23:55:00|42567.5|42527.5|42574.1|42534.1|42574.9|42534.9|42567.5|42527.5|0
1761004800000|2025-10-21 00:00:00|42573.4|42533.4|42567.5|42527.5|42583|42543|42566.7|42526.7|0
1761005100000|2025-10-21 00:05:00|42567.4|42527.4|42565.2|42525.2|42574.9|42534.9|42564.5|42524.5|0
1761005400000|2025-10-21 00:10:00|42565.3|42525.3|42573.4|42533.4|42581.5|42541.5|42565.3|42525.3|0
1761005700000|2025-10-21 00:15:00|42572.6|42532.6|42588.7|42548.7|42595.8|42555.8|42571.9|42531.9|0
1761006000000|2025-10-21 00:20:00|42588.6|42548.6|42588.5|42548.5|42595.9|42555.9|42588.4|42548.4|0
1761006300000|2025-10-21 00:25:00|42588.6|42548.6|42613.8|42573.8|42624.9|42584.9|42588.5|42548.5|0
1761006600000|2025-10-21 00:30:00|42610.3|42570.3|42595.9|42555.9|42617.5|42577.5|42588.6|42548.6|0
1761006900000|2025-10-21 00:35:00|42599.5|42559.5|42603.2|42563.2|42603.2|42563.2|42595.9|42555.9|0
1761007200000|2025-10-21 00:40:00|42610.4|42570.4|42606.7|42566.7|42610.4|42570.4|42603.2|42563.2|0
1761007500000|2025-10-21 00:45:00|42606.8|42566.8|42610.3|42570.3|42610.4|42570.4|42603.1|42563.1|0
1761007800000|2025-10-21 00:50:00|42603.1|42563.1|42624.7|42584.7|42624.7|42584.7|42603.1|42563.1|0
1761008100000|2025-10-21 00:55:00|42617.5|42577.5|42617.6|42577.6|42617.6|42577.6|42610.3|42570.3|0
1761008400000|2025-10-21 01:00:00|42617.7|42577.7|42617.8|42577.8|42617.8|42577.8|42610.4|42570.4|0
1761008700000|2025-10-21 01:05:00|42617.9|42577.9|42599.8|42559.8|42625|42585|42596.1|42556.1|0
1761009000000|2025-10-21 01:10:00|42596.2|42556.2|42603.4|42563.4|42610.6|42570.6|42596.1|42556.1|0
1761009300000|2025-10-21 01:15:00|42603.3|42563.3|42603.4|42563.4|42603.5|42563.5|42596.2|42556.2|0
1761009600000|2025-10-21 01:20:00|42596.2|42556.2|42603.3|42563.3|42610.8|42570.8|42596.1|42556.1|0
1761009900000|2025-10-21 01:25:00|42596.1|42556.1|42595.9|42555.9|42596.2|42556.2|42581.5|42541.5|0
1761010200000|2025-10-21 01:30:00|42588.7|42548.7|42592.1|42552.1|42603.1|42563.1|42588.5|42548.5|0
1761010500000|2025-10-21 01:35:00|42588.5|42548.5|42602.9|42562.9|42602.9|42562.9|42581.2|42541.2|0
1761010800000|2025-10-21 01:40:00|42599.3|42559.3|42595.8|42555.8|42610.3|42570.3|42595.8|42555.8|0
1761011100000|2025-10-21 01:45:00|42595.7|42555.7|42610.6|42570.6|42610.6|42570.6|42595.7|42555.7|0
1761011400000|2025-10-21 01:50:00|42610.7|42570.7|42610.8|42570.8|42618.1|42578.1|42610.7|42570.7|0
1761011700000|2025-10-21 01:55:00|42610.9|42570.9|42603.6|42563.6|42611|42571|42603.6|42563.6|0
1761012000000|2025-10-21 02:00:00|42603.7|42563.7|42610.8|42570.8|42611|42571|42603.7|42563.7|0
1761012300000|2025-10-21 02:05:00|42610.7|42570.7|42610.8|42570.8|42610.9|42570.9|42603.5|42563.5|0
1761012600000|2025-10-21 02:10:00|42610.9|42570.9|42618.1|42578.1|42618.2|42578.2|42603.6|42563.6|0
1761012900000|2025-10-21 02:15:00|42618.2|42578.2|42632.5|42592.5|42632.6|42592.6|42618.1|42578.1|0
1761013200000|2025-10-21 02:20:00|42632.6|42592.6|42632.7|42592.7|42639.9|42599.9|42632.6|42592.6|0
1761013500000|2025-10-21 02:25:00|42632.8|42592.8|42647.2|42607.2|42647.2|42607.2|42632.7|42592.7|0
1761013800000|2025-10-21 02:30:00|42647.1|42607.1|42647|42607|42654.3|42614.3|42639.8|42599.8|0
1761014100000|2025-10-21 02:35:00|42639.8|42599.8|42639.7|42599.7|42639.9|42599.9|42632.5|42592.5|0
1761014400000|2025-10-21 02:40:00|42639.8|42599.8|42625|42585|42639.8|42599.8|42625|42585|0
1761014700000|2025-10-21 02:45:00|42625.1|42585.1|42625.1|42585.1|42632.4|42592.4|42617.8|42577.8|0
1761015000000|2025-10-21 02:50:00|42625|42585|42617.8|42577.8|42625.1|42585.1|42617.8|42577.8|0
1761015300000|2025-10-21 02:55:00|42617.7|42577.7|42617.8|42577.8|42617.8|42577.8|42610.5|42570.5|0
1761015600000|2025-10-21 03:00:00|42625|42585|42625.2|42585.2|42632.4|42592.4|42625|42585|0
1761015900000|2025-10-21 03:05:00|42625.3|42585.3|42625.3|42585.3|42625.3|42585.3|42625.2|42585.2|0
1761016200000|2025-10-21 03:10:00|42625.2|42585.2|42625.3|42585.3|42625.4|42585.4|42625.2|42585.2|0
1761016500000|2025-10-21 03:15:00|42625.4|42585.4|42625.2|42585.2|42628.9|42588.9|42625.2|42585.2|0
1761016800000|2025-10-21 03:20:00|42625.1|42585.1|42632.3|42592.3|42632.4|42592.4|42625.1|42585.1|0
1761017100000|2025-10-21 03:25:00|42632.4|42592.4|42625|42585|42632.4|42592.4|42624.9|42584.9|0
1761017400000|2025-10-21 03:30:00|42624.9|42584.9|42632.3|42592.3|42632.3|42592.3|42624.9|42584.9|0
1761017700000|2025-10-21 03:35:00|42625.1|42585.1|42617.9|42577.9|42628.7|42588.7|42617.8|42577.8|0
1761018000000|2025-10-21 03:40:00|42617.8|42577.8|42603.4|42563.4|42617.8|42577.8|42596.2|42556.2|0
1761018300000|2025-10-21 03:45:00|42603.3|42563.3|42592.2|42552.2|42603.3|42563.3|42588.6|42548.6|0
1761018600000|2025-10-21 03:50:00|42595.8|42555.8|42595.9|42555.9|42595.9|42555.9|42581.4|42541.4|0
1761018900000|2025-10-21 03:55:00|42599.5|42559.5|42603.1|42563.1|42603.2|42563.2|42595.9|42555.9|0
1761019200000|2025-10-21 04:00:00|42606.7|42566.7|42603.1|42563.1|42606.7|42566.7|42595.7|42555.7|0
1761019500000|2025-10-21 04:05:00|42603|42563|42595.9|42555.9|42603.1|42563.1|42588.7|42548.7|0
1761019800000|2025-10-21 04:10:00|42592.3|42552.3|42581.5|42541.5|42592.3|42552.3|42574.1|42534.1|0
1761020100000|2025-10-21 04:15:00|42581.6|42541.6|42595.8|42555.8|42595.8|42555.8|42581.5|42541.5|0
1761020400000|2025-10-21 04:20:00|42595.9|42555.9|42581.4|42541.4|42595.9|42555.9|42574.2|42534.2|0
1761020700000|2025-10-21 04:25:00|42585|42545|42588.7|42548.7|42588.7|42548.7|42581.5|42541.5|0
1761021000000|2025-10-21 04:30:00|42581.5|42541.5|42574.2|42534.2|42588.7|42548.7|42570.5|42530.5|0
1761021300000|2025-10-21 04:35:00|42581.4|42541.4|42588.6|42548.6|42588.7|42548.7|42577.8|42537.8|0
1761021600000|2025-10-21 04:40:00|42588.5|42548.5|42581.4|42541.4|42588.6|42548.6|42574.1|42534.1|0
1761021900000|2025-10-21 04:45:00|42581.3|42541.3|42574.3|42534.3|42581.4|42541.4|42566.9|42526.9|0
1761022200000|2025-10-21 04:50:00|42574.4|42534.4|42570.6|42530.6|42588.7|42548.7|42567.1|42527.1|0
1761022500000|2025-10-21 04:55:00|42567|42527|42559.7|42519.7|42567|42527|42530.5|42490.5|0
1761022800000|2025-10-21 05:00:00|42563.3|42523.3|42537.9|42497.9|42566.9|42526.9|42530.5|42490.5|0
1761023100000|2025-10-21 05:05:00|42537.8|42497.8|42559.7|42519.7|42559.8|42519.8|42530.6|42490.6|0
1761023400000|2025-10-21 05:10:00|42556.1|42516.1|42552.4|42512.4|42567.1|42527.1|42552.4|42512.4|0
1761023700000|2025-10-21 05:15:00|42552.5|42512.5|42559.9|42519.9|42559.9|42519.9|42552.4|42512.4|0
1761024000000|2025-10-21 05:20:00|42563.5|42523.5|42545.2|42505.2|42563.5|42523.5|42541.7|42501.7|0
1761024300000|2025-10-21 05:25:00|42545.3|42505.3|42523.5|42483.5|42545.3|42505.3|42523.3|42483.3|0
1761024600000|2025-10-21 05:30:00|42516.3|42476.3|42523.6|42483.6|42538|42498|42509.1|42469.1|0
1761024900000|2025-10-21 05:35:00|42523.5|42483.5|42525.1|42485.1|42530.7|42490.7|42519.9|42479.9|0
1761025200000|2025-10-21 05:40:00|42517.9|42477.9|42510.6|42470.6|42525.2|42485.2|42510.6|42470.6|0
1761025500000|2025-10-21 05:45:00|42510.7|42470.7|42510.5|42470.5|42517.8|42477.8|42503.4|42463.4|0
1761025800000|2025-10-21 05:50:00|42510.6|42470.6|42503.4|42463.4|42510.6|42470.6|42481.5|42441.5|0
1761026100000|2025-10-21 05:55:00|42503.3|42463.3|42510.8|42470.8|42518.1|42478.1|42500.1|42460.1|0
1761026400000|2025-10-21 06:00:00|42494.6|42474.6|42462.1|42442.1|42494.6|42474.6|42457.1|42437.1|33
1761026700000|2025-10-21 06:05:00|42459.6|42439.6|42459.6|42439.6|42469.6|42449.6|42444.6|42424.6|21
1761027000000|2025-10-21 06:10:00|42462.1|42442.1|42469.6|42449.6|42469.6|42449.6|42457.1|42437.1|2
1761027300000|2025-10-21 06:15:00|42472.1|42452.1|42482.1|42462.1|42482.1|42462.1|42467.1|42447.1|4
1761027600000|2025-10-21 06:20:00|42479.6|42459.6|42492.1|42472.1|42492.1|42472.1|42479.6|42459.6|6
1761027900000|2025-10-21 06:25:00|42489.6|42469.6|42472.1|42452.1|42494.6|42474.6|42469.6|42449.6|6
1761028200000|2025-10-21 06:30:00|42474.6|42454.6|42484.6|42464.6|42504.6|42484.6|42472.1|42452.1|18
1761028500000|2025-10-21 06:35:00|42487.1|42467.1|42487.1|42467.1|42499.6|42479.6|42479.6|42459.6|6
1761028800000|2025-10-21 06:40:00|42484.6|42464.6|42492.1|42472.1|42502.1|42482.1|42484.6|42464.6|22
1761029100000|2025-10-21 06:45:00|42494.6|42474.6|42524.6|42504.6|42527.1|42507.1|42487.1|42467.1|19
1761029400000|2025-10-21 06:50:00|42527.1|42507.1|42499.6|42479.6|42532.1|42512.1|42497.1|42477.1|20
1761029700000|2025-10-21 06:55:00|42502.1|42482.1|42547.1|42527.1|42557.1|42537.1|42487.1|42467.1|80
1761030000000|2025-10-21 07:00:00|42552.1|42532.1|42607.1|42587.1|42612.1|42592.1|42497.1|42477.1|523
1761030300000|2025-10-21 07:05:00|42609.6|42589.6|42592.1|42572.1|42654.6|42634.6|42589.6|42569.6|291
1761030600000|2025-10-21 07:10:00|42594.6|42574.6|42594.6|42574.6|42627.1|42607.1|42587.1|42567.1|182
1761030900000|2025-10-21 07:15:00|42592.1|42572.1|42599.6|42579.6|42624.6|42604.6|42582.1|42562.1|154
1761031200000|2025-10-21 07:20:00|42597.1|42577.1|42607.1|42587.1|42634.6|42614.6|42589.6|42569.6|93
1761031500000|2025-10-21 07:25:00|42609.6|42589.6|42659.6|42639.6|42667.1|42647.1|42607.1|42587.1|129
1761031800000|2025-10-21 07:30:00|42662.1|42642.1|42667.1|42647.1|42694.6|42674.6|42644.6|42624.6|212
1761032100000|2025-10-21 07:35:00|42664.6|42644.6|42652.1|42632.1|42699.6|42679.6|42649.6|42629.6|157
1761032400000|2025-10-21 07:40:00|42654.6|42634.6|42667.1|42647.1|42674.6|42654.6|42654.6|42634.6|64
1761032700000|2025-10-21 07:45:00|42669.6|42649.6|42719.6|42699.6|42727.1|42707.1|42664.6|42644.6|87
1761033000000|2025-10-21 07:50:00|42722.1|42702.1|42749.6|42729.6|42762.1|42742.1|42709.6|42689.6|108
1761033300000|2025-10-21 07:55:00|42747.1|42727.1|42764.6|42744.6|42769.6|42749.6|42739.6|42719.6|76
1761033600000|2025-10-21 08:00:00|42769.6|42749.6|42727.1|42707.1|42774.6|42754.6|42722.1|42702.1|94
1761033900000|2025-10-21 08:05:00|42729.6|42709.6|42749.6|42729.6|42757.1|42737.1|42724.6|42704.6|72
1761034200000|2025-10-21 08:10:00|42752.1|42732.1|42734.6|42714.6|42754.6|42734.6|42724.6|42704.6|257
1761034500000|2025-10-21 08:15:00|42732.1|42712.1|42692.1|42672.1|42734.6|42714.6|42659.6|42639.6|115
1761034800000|2025-10-21 08:20:00|42689.6|42669.6|42682.1|42662.1|42712.1|42692.1|42669.6|42649.6|71
1761035100000|2025-10-21 08:25:00|42679.6|42659.6|42699.6|42679.6|42699.6|42679.6|42669.6|42649.6|62
1761035400000|2025-10-21 08:30:00|42697.1|42677.1|42714.6|42694.6|42722.1|42702.1|42689.6|42669.6|72
1761035700000|2025-10-21 08:35:00|42712.1|42692.1|42672.1|42652.1|42714.6|42694.6|42672.1|42652.1|38
1761036000000|2025-10-21 08:40:00|42674.6|42654.6|42659.6|42639.6|42674.6|42654.6|42639.6|42619.6|60
1761036300000|2025-10-21 08:45:00|42657.1|42637.1|42682.1|42662.1|42684.6|42664.6|42644.6|42624.6|30
1761036600000|2025-10-21 08:50:00|42684.6|42664.6|42689.6|42669.6|42694.6|42674.6|42669.6|42649.6|30
1761036900000|2025-10-21 08:55:00|42692.1|42672.1|42644.6|42624.6|42699.6|42679.6|42644.6|42624.6|35
1761037200000|2025-10-21 09:00:00|42647.1|42627.1|42654.6|42634.6|42677.1|42657.1|42642.1|42622.1|43
1761037500000|2025-10-21 09:05:00|42652.1|42632.1|42682.1|42662.1|42684.6|42664.6|42652.1|42632.1|25
1761037800000|2025-10-21 09:10:00|42684.6|42664.6|42699.6|42679.6|42709.6|42689.6|42677.1|42657.1|63
1761038100000|2025-10-21 09:15:00|42697.1|42677.1|42704.9|42684.9|42725.7|42705.7|42692.1|42672.1|42
1761038400000|2025-10-21 09:20:00|42707.8|42687.8|42692.8|42672.8|42710.3|42690.3|42687.8|42667.8|16
1761038700000|2025-10-21 09:25:00|42695.3|42675.3|42717.8|42697.8|42722.8|42702.8|42690.3|42670.3|23
1761039000000|2025-10-21 09:30:00|42720.3|42700.3|42732.8|42712.8|42745.3|42725.3|42717.8|42697.8|45
1761039300000|2025-10-21 09:35:00|42735.3|42715.3|42735.3|42715.3|42755.3|42735.3|42722.8|42702.8|70
1761039600000|2025-10-21 09:40:00|42736.3|42716.3|42738.8|42718.8|42748.8|42728.8|42733.8|42713.8|17
1761039900000|2025-10-21 09:45:00|42741.3|42721.3|42706.3|42686.3|42741.3|42721.3|42706.3|42686.3|22
1761040200000|2025-10-21 09:50:00|42704.7|42684.7|42722.2|42702.2|42724.7|42704.7|42702.2|42682.2|26
1761040500000|2025-10-21 09:55:00|42719.7|42699.7|42737.2|42717.2|42739.7|42719.7|42714.7|42694.7|21
1761040800000|2025-10-21 10:00:00|42733.8|42713.8|42718.8|42698.8|42746.3|42726.3|42706.3|42686.3|37
1761041100000|2025-10-21 10:05:00|42721.3|42701.3|42713.8|42693.8|42728.8|42708.8|42703.8|42683.8|22
1761041400000|2025-10-21 10:10:00|42714.3|42694.3|42726.8|42706.8|42729.3|42709.3|42706.8|42686.8|20
1761041700000|2025-10-21 10:15:00|42724.3|42704.3|42709.3|42689.3|42739.3|42719.3|42709.3|42689.3|61
1761042000000|2025-10-21 10:20:00|42709.1|42689.1|42709.1|42689.1|42721.6|42701.6|42694.1|42674.1|27
1761042300000|2025-10-21 10:25:00|42711.6|42691.6|42709.1|42689.1|42711.6|42691.6|42694.1|42674.1|28
1761042600000|2025-10-21 10:30:00|42710.3|42690.3|42735.3|42715.3|42755.3|42735.3|42710.3|42690.3|62
1761042900000|2025-10-21 10:35:00|42737.8|42717.8|42750.3|42730.3|42755.3|42735.3|42727.8|42707.8|24
1761043200000|2025-10-21 10:40:00|42749.6|42729.6|42757.1|42737.1|42759.6|42739.6|42739.6|42719.6|35
1761043500000|2025-10-21 10:45:00|42759.6|42739.6|42784.6|42764.6|42784.6|42764.6|42757.1|42737.1|58
1761043800000|2025-10-21 10:50:00|42784|42764|42786.5|42766.5|42789|42769|42774|42754|64
1761044100000|2025-10-21 10:55:00|42789|42769|42781.5|42761.5|42814|42794|42779|42759|170
1761044400000|2025-10-21 11:00:00|42782.8|42762.8|42795.3|42775.3|42800.3|42780.3|42782.8|42762.8|53
1761044700000|2025-10-21 11:05:00|42797.8|42777.8|42790.3|42770.3|42805.3|42785.3|42772.8|42752.8|74
1761045000000|2025-10-21 11:10:00|42787.6|42767.6|42825.1|42805.1|42827.6|42807.6|42787.6|42767.6|49
1761045300000|2025-10-21 11:15:00|42827.6|42807.6|42810.1|42790.1|42837.6|42817.6|42807.6|42787.6|60
1761045600000|2025-10-21 11:20:00|42809.2|42789.2|42806.7|42786.7|42826.7|42806.7|42796.7|42776.7|47
1761045900000|2025-10-21 11:25:00|42809.2|42789.2|42814.2|42794.2|42821.7|42801.7|42806.7|42786.7|21
1761046200000|2025-10-21 11:30:00|42813.3|42793.3|42828.3|42808.3|42830.8|42810.8|42808.3|42788.3|44
1761046500000|2025-10-21 11:35:00|42825.8|42805.8|42828.3|42808.3|42840.8|42820.8|42815.8|42795.8|47
1761046800000|2025-10-21 11:40:00|42830.8|42810.8|42825.8|42805.8|42833.3|42813.3|42818.3|42798.3|35
1761047100000|2025-10-21 11:45:00|42828.3|42808.3|42828.3|42808.3|42838.3|42818.3|42823.3|42803.3|18
1761047400000|2025-10-21 11:50:00|42826.6|42806.6|42826.6|42806.6|42836.6|42816.6|42816.6|42796.6|44
1761047700000|2025-10-21 11:55:00|42829.1|42809.1|42836.6|42816.6|42846.6|42826.6|42829.1|42809.1|34
1761048000000|2025-10-21 12:00:00|42838.1|42818.1|42833.1|42813.1|42843.1|42823.1|42823.1|42803.1|38
1761048300000|2025-10-21 12:05:00|42830.6|42810.6|42828.1|42808.1|42845.6|42825.6|42828.1|42808.1|44
1761048600000|2025-10-21 12:10:00|42826.7|42806.7|42811.7|42791.7|42829.2|42809.2|42806.7|42786.7|48
1761048900000|2025-10-21 12:15:00|42814.2|42794.2|42799.2|42779.2|42816.7|42796.7|42799.2|42779.2|38
1761049200000|2025-10-21 12:20:00|42797.1|42777.1|42784.6|42764.6|42804.6|42784.6|42779.6|42759.6|74
1761049500000|2025-10-21 12:25:00|42782.1|42762.1|42792.1|42772.1|42804.6|42784.6|42777.1|42757.1|38
1761049800000|2025-10-21 12:30:00|42792.9|42772.9|42795.4|42775.4|42812.9|42792.9|42790.4|42770.4|61
1761050100000|2025-10-21 12:35:00|42792.9|42772.9|42805.4|42785.4|42810.4|42790.4|42792.9|42772.9|25
1761050400000|2025-10-21 12:40:00|42809|42789|42814|42794|42824|42804|42801.5|42781.5|30
1761050700000|2025-10-21 12:45:00|42811.5|42791.5|42794|42774|42816.5|42796.5|42786.5|42766.5|27
1761051000000|2025-10-21 12:50:00|42793.1|42773.1|42793.1|42773.1|42798.1|42778.1|42770.6|42750.6|53
1761051300000|2025-10-21 12:55:00|42795.6|42775.6|42798.1|42778.1|42803.1|42783.1|42788.1|42768.1|30
1761051600000|2025-10-21 13:00:00|42799.3|42779.3|42761.8|42741.8|42809.3|42789.3|42754.3|42734.3|77
1761051900000|2025-10-21 13:05:00|42764.3|42744.3|42734.3|42714.3|42764.3|42744.3|42726.8|42706.8|62
1761052200000|2025-10-21 13:10:00|42731|42711|42731|42711|42743.5|42723.5|42716|42696|33
1761052500000|2025-10-21 13:15:00|42733.5|42713.5|42753.5|42733.5|42756|42736|42723.5|42703.5|42
1761052800000|2025-10-21 13:20:00|42753|42733|42740.5|42720.5|42760.5|42740.5|42738|42718|41
1761053100000|2025-10-21 13:25:00|42738|42718|42743|42723|42745.5|42725.5|42725.5|42705.5|30
1761053400000|2025-10-21 13:30:00|42743.4|42723.4|42690.9|42670.9|42743.4|42723.4|42690.9|42670.9|135
1761053700000|2025-10-21 13:35:00|42688.4|42668.4|42675.9|42655.9|42695.9|42675.9|42670.9|42650.9|110
1761054000000|2025-10-21 13:40:00|42676.5|42656.5|42661.5|42641.5|42686.5|42666.5|42654|42634|112
1761054300000|2025-10-21 13:45:00|42664|42644|42619|42599|42671.5|42651.5|42601.5|42581.5|151
1761054600000|2025-10-21 13:50:00|42618.8|42598.8|42641.3|42621.3|42651.3|42631.3|42616.3|42596.3|177
1761054900000|2025-10-21 13:55:00|42638.8|42618.8|42646.3|42626.3|42648.8|42628.8|42611.3|42591.3|121
1761055200000|2025-10-21 14:00:00|42645.6|42625.6|42640.6|42620.6|42653.1|42633.1|42623.1|42603.1|141
1761055500000|2025-10-21 14:05:00|42643.1|42623.1|42668.1|42648.1|42675.6|42655.6|42640.6|42620.6|56
1761055800000|2025-10-21 14:10:00|42669|42649|42694|42674|42706.5|42686.5|42666.5|42646.5|122
1761056100000|2025-10-21 14:15:00|42696.5|42676.5|42729|42709|42736.5|42716.5|42684|42664|147
1761056400000|2025-10-21 14:20:00|42726.5|42706.5|42739|42719|42761.5|42741.5|42721.5|42701.5|111
1761056700000|2025-10-21 14:25:00|42741.5|42721.5|42724|42704|42751.5|42731.5|42716.5|42696.5|101
1761057000000|2025-10-21 14:30:00|42723|42703|42750.5|42730.5|42753|42733|42718|42698|40
1761057300000|2025-10-21 14:35:00|42748|42728|42773|42753|42785.5|42765.5|42748|42728|81
1761057600000|2025-10-21 14:40:00|42773.5|42753.5|42771|42751|42793.5|42773.5|42763.5|42743.5|107
1761057900000|2025-10-21 14:45:00|42773.5|42753.5|42743.5|42723.5|42773.5|42753.5|42738.5|42718.5|52
1761058200000|2025-10-21 14:50:00|42741.2|42721.2|42768.7|42748.7|42771.2|42751.2|42726.2|42706.2|59
1761058500000|2025-10-21 14:55:00|42766.2|42746.2|42733.7|42713.7|42771.2|42751.2|42733.7|42713.7|69
1761058800000|2025-10-21 15:00:00|42737.2|42717.2|42774.7|42754.7|42779.7|42759.7|42727.2|42707.2|96
1761059100000|2025-10-21 15:05:00|42777.2|42757.2|42757.2|42737.2|42789.7|42769.7|42757.2|42737.2|86
1761059400000|2025-10-21 15:10:00|42756.8|42736.8|42751.8|42731.8|42771.8|42751.8|42734.3|42714.3|84
1761059700000|2025-10-21 15:15:00|42749.3|42729.3|42716.8|42696.8|42754.3|42734.3|42701.8|42681.8|148
1761060000000|2025-10-21 15:20:00|42716.2|42696.2|42708.7|42688.7|42716.2|42696.2|42676.2|42656.2|123
1761060300000|2025-10-21 15:25:00|42706.2|42686.2|42703.7|42683.7|42716.2|42696.2|42693.7|42673.7|165
1761060600000|2025-10-21 15:30:00|42701.2|42681.2|42648.7|42628.7|42716.2|42696.2|42648.7|42628.7|330
1761060900000|2025-10-21 15:35:00|42651.2|42631.2|42651.2|42631.2|42663.7|42643.7|42633.7|42613.7|217
1761061200000|2025-10-21 15:40:00|42648.7|42628.7|42673.7|42653.7|42676.2|42656.2|42648.7|42628.7|23
1761061500000|2025-10-21 15:45:00|42676.2|42656.2|42691.2|42671.2|42698.7|42678.7|42676.2|42656.2|35
1761061800000|2025-10-21 15:50:00|42696.2|42666.2|42701.2|42676.2|42716.2|42686.2|42691.2|42666.2|10
1761062100000|2025-10-21 15:55:00|42706.2|42671.2|42701.2|42671.2|42711.2|42686.2|42691.2|42666.2|17
1761062400000|2025-10-21 16:00:00|42686.2|42656.2|42676.2|42651.2|42696.2|42671.2|42666.2|42641.2|78
1761062700000|2025-10-21 16:05:00|42681.2|42656.2|42691.2|42666.2|42696.2|42666.2|42676.2|42651.2|15
1761063000000|2025-10-21 16:10:00|42686.2|42661.2|42686.2|42661.2|42696.2|42666.2|42686.2|42656.2|3
1761063300000|2025-10-21 16:15:00|42681.2|42656.2|42666.2|42641.2|42686.2|42661.2|42666.2|42641.2|17
1761063600000|2025-10-21 16:20:00|42661.2|42636.2|42681.2|42656.2|42681.2|42656.2|42661.2|42636.2|18
1761063900000|2025-10-21 16:25:00|42676.2|42651.2|42681.2|42651.2|42691.2|42666.2|42676.2|42651.2|5
1761064200000|2025-10-21 16:30:00|42676.2|42656.2|42681.2|42651.2|42686.2|42656.2|42671.2|42646.2|10
1761064500000|2025-10-21 16:35:00|42676.2|42656.2|42681.2|42656.2|42681.2|42656.2|42666.2|42636.2|16
1761064800000|2025-10-21 16:40:00|42676.2|42651.2|42671.2|42641.2|42681.2|42651.2|42666.2|42636.2|7
1761065100000|2025-10-21 16:45:00|42676.2|42646.2|42681.2|42651.2|42686.2|42656.2|42671.2|42641.2|8
1761065400000|2025-10-21 16:50:00|42676.2|42656.2|42631.2|42601.2|42686.2|42656.2|42626.2|42601.2|26
1761065700000|2025-10-21 16:55:00|42626.2|42606.2|42616.2|42586.2|42636.2|42611.2|42601.2|42576.2|26
1761066000000|2025-10-21 17:00:00|42606.2|42581.2|42606.2|42576.2|42611.2|42586.2|42576.2|42551.2|32
1761066300000|2025-10-21 17:05:00|42601.2|42581.2|42611.2|42586.2|42621.2|42591.2|42591.2|42566.2|14
1761066600000|2025-10-21 17:10:00|42616.2|42581.2|42636.2|42606.2|42636.2|42606.2|42606.2|42581.2|0
1761066900000|2025-10-21 17:15:00|42631.2|42601.2|42611.2|42581.2|42636.2|42601.2|42606.2|42576.2|6
1761067200000|2025-10-21 17:20:00|42606.2|42576.2|42611.2|42581.2|42616.2|42591.2|42591.2|42561.2|4
1761067500000|2025-10-21 17:25:00|42606.2|42586.2|42606.2|42581.2|42611.2|42586.2|42596.2|42566.2|6
1761067800000|2025-10-21 17:30:00|42611.2|42576.2|42611.2|42581.2|42611.2|42586.2|42596.2|42571.2|5
1761068100000|2025-10-21 17:35:00|42606.2|42586.2|42611.2|42586.2|42616.2|42591.2|42601.2|42576.2|4
1761068400000|2025-10-21 17:40:00|42616.2|42591.2|42606.2|42581.2|42631.2|42606.2|42606.2|42581.2|4
1761068700000|2025-10-21 17:45:00|42611.2|42586.2|42621.2|42596.2|42621.2|42596.2|42606.2|42576.2|2
1761069000000|2025-10-21 17:50:00|42626.2|42601.2|42626.2|42601.2|42631.2|42601.2|42616.2|42591.2|4
1761069300000|2025-10-21 17:55:00|42631.2|42606.2|42626.2|42601.2|42641.2|42611.2|42626.2|42596.2|2
1761069600000|2025-10-21 18:00:00|42631.2|42596.2|42626.2|42601.2|42631.2|42606.2|42621.2|42591.2|6
1761069900000|2025-10-21 18:05:00|42621.2|42596.2|42626.2|42601.2|42631.2|42601.2|42621.2|42591.2|5
1761070200000|2025-10-21 18:10:00|42621.2|42596.2|42621.2|42596.2|42626.2|42601.2|42621.2|42591.2|9
1761070500000|2025-10-21 18:15:00|42616.2|42591.2|42611.2|42586.2|42616.2|42596.2|42606.2|42576.2|3
1761070800000|2025-10-21 18:20:00|42616.2|42581.2|42626.2|42601.2|42631.2|42601.2|42611.2|42581.2|3
1761071100000|2025-10-21 18:25:00|42621.2|42596.2|42626.2|42606.2|42641.2|42611.2|42621.2|42596.2|11
1761071400000|2025-10-21 18:30:00|42623.7|42603.7|42628.7|42608.7|42633.7|42613.7|42621.2|42601.2|8
1761071700000|2025-10-21 18:35:00|42631.2|42611.2|42613.7|42593.7|42631.2|42611.2|42611.2|42591.2|1
1761072000000|2025-10-21 18:40:00|42611.2|42591.2|42613.7|42593.7|42613.7|42593.7|42601.2|42581.2|7
1761072300000|2025-10-21 18:45:00|42616.2|42596.2|42616.2|42596.2|42621.2|42601.2|42613.7|42593.7|3
1761072600000|2025-10-21 18:50:00|42618.7|42598.7|42613.7|42593.7|42623.7|42603.7|42611.2|42591.2|8
1761072900000|2025-10-21 18:55:00|42616.2|42596.2|42616.2|42596.2|42621.2|42601.2|42611.2|42591.2|0
1761073200000|2025-10-21 19:00:00|42613.7|42593.7|42613.7|42593.7|42616.2|42596.2|42606.2|42586.2|3
1761073500000|2025-10-21 19:05:00|42616.2|42596.2|42616.2|42596.2|42618.7|42598.7|42608.7|42588.7|6
1761073800000|2025-10-21 19:10:00|42613.7|42593.7|42618.7|42598.7|42623.7|42603.7|42613.7|42593.7|1
1761074100000|2025-10-21 19:15:00|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42618.7|42598.7|2
1761074400000|2025-10-21 19:20:00|42621.2|42601.2|42608.7|42588.7|42628.7|42608.7|42606.2|42586.2|21
1761074700000|2025-10-21 19:25:00|42606.2|42586.2|42611.2|42591.2|42611.2|42591.2|42601.2|42581.2|8
1761075000000|2025-10-21 19:30:00|42608.7|42588.7|42603.7|42583.7|42616.2|42596.2|42603.7|42583.7|7
1761075300000|2025-10-21 19:35:00|42606.2|42586.2|42601.2|42581.2|42608.7|42588.7|42596.2|42576.2|9
1761075600000|2025-10-21 19:40:00|42598.7|42578.7|42608.7|42588.7|42611.2|42591.2|42598.7|42578.7|11
1761075900000|2025-10-21 19:45:00|42611.2|42591.2|42606.2|42586.2|42613.7|42593.7|42603.7|42583.7|8
1761076200000|2025-10-21 19:50:00|42603.7|42583.7|42621.2|42601.2|42623.7|42603.7|42603.7|42583.7|4
1761076500000|2025-10-21 19:55:00|42618.7|42598.7|42613.7|42593.7|42621.2|42601.2|42593.7|42573.7|51
1761076800000|2025-10-21 20:00:00|42593.8|42553.8|42585.2|42545.2|42618|42578|42572.6|42532.6|1400
1761077100000|2025-10-21 20:05:00|42584.5|42544.5|42580.1|42540.1|42585.3|42545.3|42565.9|42525.9|0
1761077400000|2025-10-21 20:10:00|42581.5|42541.5|42583.8|42543.8|42586.8|42546.8|42572.6|42532.6|0
1761077700000|2025-10-21 20:15:00|42586|42546|42586|42546|42595|42555|42583.8|42543.8|0
1761078000000|2025-10-21 20:20:00|42586.1|42546.1|42586|42546|42592|42552|42582.3|42542.3|0
1761078300000|2025-10-21 20:25:00|42586.1|42546.1|42595|42555|42595.7|42555.7|42586.1|42546.1|0
1761078600000|2025-10-21 20:30:00|42594.9|42554.9|42590.5|42550.5|42596.4|42556.4|42586.8|42546.8|0
1761078900000|2025-10-21 20:35:00|42592|42552|42600.9|42560.9|42601.7|42561.7|42590.5|42550.5|0
1761079200000|2025-10-21 20:40:00|42601.7|42561.7|42601.9|42561.9|42607.1|42567.1|42597.2|42557.2|0
1761079500000|2025-10-21 20:45:00|42602.6|42562.6|42596.7|42556.7|42603.4|42563.4|42594.4|42554.4|0
1761079800000|2025-10-21 20:50:00|42596.6|42556.6|42604.1|42564.1|42604.1|42564.1|42590.7|42550.7|0
1761080100000|2025-10-21 20:55:00|42603.4|42563.4|42599.7|42559.7|42606.4|42566.4|42599.7|42559.7|0
1761080400000|2025-10-21 21:00:00|42600.4|42560.4|42604.1|42564.1|42604.1|42564.1|42600.4|42560.4|0
1761080700000|2025-10-21 21:05:00|42603.4|42563.4|42600.6|42560.6|42604.9|42564.9|42598.2|42558.2|0
1761081000000|2025-10-21 21:10:00|42599.8|42559.8|42590.2|42550.2|42599.8|42559.8|42590.2|42550.2|0
1761081300000|2025-10-21 21:15:00|42592.4|42552.4|42595.3|42555.3|42596.1|42556.1|42592.4|42552.4|0
1761081600000|2025-10-21 21:20:00|42593.9|42553.9|42596.1|42556.1|42597.6|42557.6|42592.4|42552.4|0
1761081900000|2025-10-21 21:25:00|42596.8|42556.8|42615.7|42575.7|42615.7|42575.7|42595.4|42555.4|0
1761082200000|2025-10-21 21:30:00|42614.9|42574.9|42614.9|42574.9|42614.9|42574.9|42614.9|42574.9|0
1761082500000|2025-10-21 21:35:00|42612.7|42572.7|42612.7|42572.7|42612.7|42572.7|42612.7|42572.7|0
1761082800000|2025-10-21 21:40:00|42612.8|42572.8|42620.9|42580.9|42626.9|42586.9|42612.8|42572.8|0
1761083100000|2025-10-21 21:45:00|42620.2|42580.2|42622.4|42582.4|42628.3|42588.3|42620.2|42580.2|0
1761083400000|2025-10-21 21:50:00|42621.6|42581.6|42626.1|42586.1|42632.8|42592.8|42621.6|42581.6|0
1761083700000|2025-10-21 21:55:00|42625.4|42585.4|42626.9|42586.9|42629.1|42589.1|42620.9|42580.9|0
1761084000000|2025-10-21 22:00:00|42627.3|42587.3|42630.6|42590.6|42647.7|42607.7|42626.1|42586.1|0
1761084300000|2025-10-21 22:05:00|42630.5|42590.5|42624.6|42584.6|42630.6|42590.6|42620.9|42580.9|0
1761084600000|2025-10-21 22:10:00|42625.4|42585.4|42626.1|42586.1|42627.6|42587.6|42623.1|42583.1|0
1761084900000|2025-10-21 22:15:00|42626.9|42586.9|42634.3|42594.3|42638|42598|42626.1|42586.1|0
1761085200000|2025-10-21 22:20:00|42635.1|42595.1|42628.3|42588.3|42635.1|42595.1|42626.9|42586.9|0
1761085500000|2025-10-21 22:25:00|42628.4|42588.4|42638|42598|42638.8|42598.8|42628.3|42588.3|0
1761085800000|2025-10-21 22:30:00|42638.1|42598.1|42637.3|42597.3|42644|42604|42625.4|42585.4|0
1761086100000|2025-10-21 22:35:00|42636.5|42596.5|42632.8|42592.8|42639.5|42599.5|42631.3|42591.3|0
1761086400000|2025-10-21 22:40:00|42633.6|42593.6|42632.8|42592.8|42638|42598|42631.3|42591.3|0
1761086700000|2025-10-21 22:45:00|42632.1|42592.1|42633.6|42593.6|42633.6|42593.6|42626.1|42586.1|0
1761087000000|2025-10-21 22:50:00|42633.5|42593.5|42629.1|42589.1|42633.5|42593.5|42627.6|42587.6|0
1761087300000|2025-10-21 22:55:00|42628.4|42588.4|42634.3|42594.3|42635.8|42595.8|42626.9|42586.9|0
1761087600000|2025-10-21 23:00:00|42634.4|42594.4|42620.1|42580.1|42638.8|42598.8|42620.1|42580.1|0
1761087900000|2025-10-21 23:05:00|42619.4|42579.4|42618.7|42578.7|42621.6|42581.6|42614.9|42574.9|0
1761088200000|2025-10-21 23:10:00|42618.6|42578.6|42620.2|42580.2|42623.1|42583.1|42616.4|42576.4|0
1761088500000|2025-10-21 23:15:00|42620.9|42580.9|42619.4|42579.4|42623.9|42583.9|42617.9|42577.9|0
1761088800000|2025-10-21 23:20:00|42620.2|42580.2|42633.6|42593.6|42635.8|42595.8|42617.2|42577.2|0
1761089100000|2025-10-21 23:25:00|42635|42595|42625.4|42585.4|42636.6|42596.6|42623.9|42583.9|0
1761089400000|2025-10-21 23:30:00|42625.3|42585.3|42620.9|42580.9|42626.9|42586.9|42618.7|42578.7|0
1761089700000|2025-10-21 23:35:00|42621.7|42581.7|42620.9|42580.9|42623.1|42583.1|42619.4|42579.4|0
1761090000000|2025-10-21 23:40:00|42619.4|42579.4|42616|42576|42620.9|42580.9|42614.5|42574.5|0
1761090300000|2025-10-21 23:45:00|42616.1|42576.1|42614.5|42574.5|42619.8|42579.8|42610.8|42570.8|0
1761090600000|2025-10-21 23:50:00|42614.6|42574.6|42615.3|42575.3|42615.3|42575.3|42610.8|42570.8|0
1761090900000|2025-10-21 23:55:00|42616|42576|42613.8|42573.8|42621.2|42581.2|42612.3|42572.3|0
1761091200000|2025-10-22 00:00:00|42614.5|42574.5|42625|42585|42625.7|42585.7|42607.8|42567.8|0
1761091500000|2025-10-22 00:05:00|42624.2|42584.2|42601.9|42561.9|42625.7|42585.7|42598.9|42558.9|0
1761091800000|2025-10-22 00:10:00|42601.1|42561.1|42613.1|42573.1|42619.8|42579.8|42600.4|42560.4|0
1761092100000|2025-10-22 00:15:00|42613|42573|42556.3|42516.3|42621.7|42581.7|42549|42509|0
1761092400000|2025-10-22 00:20:00|42559.9|42519.9|42578.1|42538.1|42578.2|42538.2|42556.2|42516.2|0
1761092700000|2025-10-22 00:25:00|42574.5|42534.5|42578.2|42538.2|42585.6|42545.6|42570.9|42530.9|0
1761093000000|2025-10-22 00:30:00|42578.3|42538.3|42589.1|42549.1|42600|42560|42578.3|42538.3|0
1761093300000|2025-10-22 00:35:00|42592.7|42552.7|42570.9|42530.9|42592.8|42552.8|42570.9|42530.9|0
1761093600000|2025-10-22 00:40:00|42571|42531|42556.2|42516.2|42578.1|42538.1|42556.2|42516.2|0
1761093900000|2025-10-22 00:45:00|42556.3|42516.3|42578|42538|42578.1|42538.1|42556.2|42516.2|0
1761094200000|2025-10-22 00:50:00|42578.1|42538.1|42563.6|42523.6|42578.1|42538.1|42563.4|42523.4|0
1761094500000|2025-10-22 00:55:00|42563.5|42523.5|42563.5|42523.5|42570.8|42530.8|42556.3|42516.3|0
1761094800000|2025-10-22 01:00:00|42559.9|42519.9|42556.2|42516.2|42563.5|42523.5|42541.4|42501.4|0
1761095100000|2025-10-22 01:05:00|42559.8|42519.8|42570.7|42530.7|42574.4|42534.4|42556.1|42516.1|0
1761095400000|2025-10-22 01:10:00|42570.8|42530.8|42581.9|42541.9|42585.6|42545.6|42570.8|42530.8|0
1761095700000|2025-10-22 01:15:00|42581.8|42541.8|42581.6|42541.6|42585.5|42545.5|42578|42538|0
1761096000000|2025-10-22 01:20:00|42581.7|42541.7|42592.6|42552.6|42599.9|42559.9|42581.6|42541.6|0
1761096300000|2025-10-22 01:25:00|42592.5|42552.5|42592.6|42552.6|42592.7|42552.7|42592.5|42552.5|0
1761096600000|2025-10-22 01:30:00|42592.5|42552.5|42599.8|42559.8|42599.9|42559.9|42585.2|42545.2|0
1761096900000|2025-10-22 01:35:00|42599.9|42559.9|42574.5|42534.5|42607.1|42567.1|42570.8|42530.8|0
1761097200000|2025-10-22 01:40:00|42570.9|42530.9|42578.3|42538.3|42578.3|42538.3|42570.9|42530.9|0
1761097500000|2025-10-22 01:45:00|42578.2|42538.2|42592.8|42552.8|42592.9|42552.9|42578.1|42538.1|0
1761097800000|2025-10-22 01:50:00|42592.9|42552.9|42600.2|42560.2|42600.2|42560.2|42585.7|42545.7|0
1761098100000|2025-10-22 01:55:00|42600.3|42560.3|42607.6|42567.6|42614.9|42574.9|42600.3|42560.3|0
1761098400000|2025-10-22 02:00:00|42604|42564|42603.8|42563.8|42607.5|42567.5|42600.1|42560.1|0
1761098700000|2025-10-22 02:05:00|42600.2|42560.2|42629.4|42589.4|42636.8|42596.8|42600.1|42560.1|0
1761099000000|2025-10-22 02:10:00|42629.5|42589.5|42629.5|42589.5|42633.1|42593.1|42622.2|42582.2|0
1761099300000|2025-10-22 02:15:00|42625.9|42585.9|42629.6|42589.6|42629.7|42589.7|42622.3|42582.3|0
1761099600000|2025-10-22 02:20:00|42629.5|42589.5|42629.8|42589.8|42629.8|42589.8|42622.3|42582.3|0
1761099900000|2025-10-22 02:25:00|42626.1|42586.1|42626.1|42586.1|42629.8|42589.8|42622.4|42582.4|0
1761100200000|2025-10-22 02:30:00|42622.5|42582.5|42622.4|42582.4|42626.1|42586.1|42622.3|42582.3|0
1761100500000|2025-10-22 02:35:00|42622.3|42582.3|42615.1|42575.1|42622.4|42582.4|42615|42575|0
1761100800000|2025-10-22 02:40:00|42615|42575|42622.3|42582.3|42622.4|42582.4|42615|42575|0
1761101100000|2025-10-22 02:45:00|42622.2|42582.2|42622.2|42582.2|42622.3|42582.3|42614.9|42574.9|0
1761101400000|2025-10-22 02:50:00|42622.3|42582.3|42622.3|42582.3|42622.3|42582.3|42622.2|42582.2|0
1761101700000|2025-10-22 02:55:00|42622.2|42582.2|42622.2|42582.2|42622.4|42582.4|42622.2|42582.2|0
1761102000000|2025-10-22 03:00:00|42622.3|42582.3|42607.6|42567.6|42622.4|42582.4|42603.9|42563.9|0
1761102300000|2025-10-22 03:05:00|42607.5|42567.5|42614.8|42574.8|42614.9|42574.9|42607.4|42567.4|0
1761102600000|2025-10-22 03:10:00|42607.6|42567.6|42607.5|42567.5|42614.9|42574.9|42600.3|42560.3|0
1761102900000|2025-10-22 03:15:00|42603.9|42563.9|42585.6|42545.6|42607.6|42567.6|42585.6|42545.6|0
1761103200000|2025-10-22 03:20:00|42585.5|42545.5|42600.3|42560.3|42600.3|42560.3|42578.2|42538.2|0
1761103500000|2025-10-22 03:25:00|42596.7|42556.7|42585.7|42545.7|42596.7|42556.7|42585.6|42545.6|0
1761103800000|2025-10-22 03:30:00|42585.8|42545.8|42578.2|42538.2|42589.4|42549.4|42578.2|42538.2|0
1761104100000|2025-10-22 03:35:00|42578.3|42538.3|42585.5|42545.5|42585.6|42545.6|42578.2|42538.2|0
1761104400000|2025-10-22 03:40:00|42585.6|42545.6|42592.8|42552.8|42592.9|42552.9|42585.5|42545.5|0
1761104700000|2025-10-22 03:45:00|42592.9|42552.9|42607.5|42567.5|42607.6|42567.6|42592.9|42552.9|0
1761105000000|2025-10-22 03:50:00|42607.6|42567.6|42607.7|42567.7|42614.9|42574.9|42607.5|42567.5|0
1761105300000|2025-10-22 03:55:00|42607.8|42567.8|42637.1|42597.1|42640.8|42600.8|42607.8|42567.8|0
1761105600000|2025-10-22 04:00:00|42637.2|42597.2|42652|42612|42659.3|42619.3|42637.1|42597.1|0
1761105900000|2025-10-22 04:05:00|42651.9|42611.9|42659.4|42619.4|42659.5|42619.5|42651.9|42611.9|0
1761106200000|2025-10-22 04:10:00|42659.5|42619.5|42644.9|42604.9|42667|42627|42644.9|42604.9|0
1761106500000|2025-10-22 04:15:00|42645|42605|42655.9|42615.9|42655.9|42615.9|42644.9|42604.9|0
1761106800000|2025-10-22 04:20:00|42659.5|42619.5|42652.3|42612.3|42659.8|42619.8|42652.3|42612.3|0
1761107100000|2025-10-22 04:25:00|42648.7|42608.7|42637.8|42597.8|42652.2|42612.2|42637.7|42597.7|0
1761107400000|2025-10-22 04:30:00|42637.7|42597.7|42645|42605|42645.2|42605.2|42637.7|42597.7|0
1761107700000|2025-10-22 04:35:00|42641.4|42601.4|42648.6|42608.6|42652.3|42612.3|42641.4|42601.4|0
1761108000000|2025-10-22 04:40:00|42645|42605|42652.3|42612.3|42666.7|42626.7|42645|42605|0
1761108300000|2025-10-22 04:45:00|42652.2|42612.2|42641.2|42601.2|42652.2|42612.2|42637.6|42597.6|0
1761108600000|2025-10-22 04:50:00|42644.8|42604.8|42644.8|42604.8|42652.3|42612.3|42637.5|42597.5|0
1761108900000|2025-10-22 04:55:00|42641.2|42601.2|42644.9|42604.9|42652.2|42612.2|42641.2|42601.2|0
1761109200000|2025-10-22 05:00:00|42637.7|42597.7|42637.8|42597.8|42645.1|42605.1|42634.1|42594.1|0
1761109500000|2025-10-22 05:05:00|42645|42605|42705|42665|42712.3|42672.3|42637.7|42597.7|0
1761109800000|2025-10-22 05:10:00|42705.1|42665.1|42712.3|42672.3|42712.4|42672.4|42705|42665|0
1761110100000|2025-10-22 05:15:00|42712.2|42672.2|42704.9|42664.9|42712.4|42672.4|42697.7|42657.7|0
1761110400000|2025-10-22 05:20:00|42712.2|42672.2|42704.9|42664.9|42719.4|42679.4|42697.6|42657.6|0
1761110700000|2025-10-22 05:25:00|42697.6|42657.6|42762.3|42722.3|42762.4|42722.4|42686.6|42646.6|0
1761111000000|2025-10-22 05:30:00|42762.4|42722.4|42755.3|42715.3|42769.7|42729.7|42755.1|42715.1|0
1761111300000|2025-10-22 05:35:00|42755.2|42715.2|42747.8|42707.8|42762.5|42722.5|42747.7|42707.7|0
1761111600000|2025-10-22 05:40:00|42751.4|42711.4|42733.3|42693.3|42751.4|42711.4|42733.2|42693.2|0
1761111900000|2025-10-22 05:45:00|42740.5|42700.5|42755.1|42715.1|42755.1|42715.1|42733.3|42693.3|0
1761112200000|2025-10-22 05:50:00|42755|42715|42747.8|42707.8|42755.1|42715.1|42747.7|42707.7|0
1761112500000|2025-10-22 05:55:00|42747.7|42707.7|42740.6|42700.6|42755.2|42715.2|42740.5|42700.5|0
1761112800000|2025-10-22 06:00:00|42568.6|42548.6|42581.1|42561.1|42593.6|42573.6|42548.6|42528.6|53
1761113100000|2025-10-22 06:05:00|42576.1|42556.1|42558.6|42538.6|42586.1|42566.1|42553.6|42533.6|34
1761113400000|2025-10-22 06:10:00|42556.1|42536.1|42598.6|42578.6|42603.6|42583.6|42556.1|42536.1|29
1761113700000|2025-10-22 06:15:00|42591.1|42571.1|42603.6|42583.6|42608.6|42588.6|42581.1|42561.1|14
1761114000000|2025-10-22 06:20:00|42601.1|42581.1|42643.6|42623.6|42648.6|42628.6|42598.6|42578.6|19
1761114300000|2025-10-22 06:25:00|42641.1|42621.1|42653.6|42633.6|42668.6|42648.6|42633.6|42613.6|27
1761114600000|2025-10-22 06:30:00|42656.1|42636.1|42661.1|42641.1|42663.6|42643.6|42641.1|42621.1|32
1761114900000|2025-10-22 06:35:00|42663.6|42643.6|42673.6|42653.6|42681.1|42661.1|42653.6|42633.6|9
1761115200000|2025-10-22 06:40:00|42676.1|42656.1|42696.1|42676.1|42703.6|42683.6|42673.6|42653.6|40
1761115500000|2025-10-22 06:45:00|42698.6|42678.6|42701.1|42681.1|42716.1|42696.1|42681.1|42661.1|16
1761115800000|2025-10-22 06:50:00|42703.6|42683.6|42701.1|42681.1|42718.6|42698.6|42696.1|42676.1|43
1761116100000|2025-10-22 06:55:00|42698.6|42678.6|42738.6|42718.6|42738.6|42718.6|42671.1|42651.1|56
1761116400000|2025-10-22 07:00:00|42728.6|42708.6|42583.6|42563.6|42783.6|42763.6|42566.1|42546.1|619
1761116700000|2025-10-22 07:05:00|42586.1|42566.1|42466.1|42446.1|42586.1|42566.1|42446.1|42426.1|294
1761117000000|2025-10-22 07:10:00|42468.6|42448.6|42403.6|42383.6|42468.6|42448.6|42371.1|42351.1|198
1761117300000|2025-10-22 07:15:00|42406.1|42386.1|42411.1|42391.1|42431.1|42411.1|42373.6|42353.6|215
1761117600000|2025-10-22 07:20:00|42408.6|42388.6|42381.1|42361.1|42421.1|42401.1|42361.1|42341.1|166
1761117900000|2025-10-22 07:25:00|42378.6|42358.6|42433.6|42413.6|42458.6|42438.6|42378.6|42358.6|123
1761118200000|2025-10-22 07:30:00|42436.1|42416.1|42493.6|42473.6|42516.1|42496.1|42433.6|42413.6|180
1761118500000|2025-10-22 07:35:00|42491.1|42471.1|42458.6|42438.6|42511.1|42491.1|42441.1|42421.1|46
1761118800000|2025-10-22 07:40:00|42456.1|42436.1|42471.1|42451.1|42521.1|42501.1|42456.1|42436.1|76
1761119100000|2025-10-22 07:45:00|42468.6|42448.6|42471.1|42451.1|42471.1|42451.1|42423.6|42403.6|69
1761119400000|2025-10-22 07:50:00|42473.6|42453.6|42508.6|42488.6|42521.1|42501.1|42463.6|42443.6|101
1761119700000|2025-10-22 07:55:00|42506.1|42486.1|42478.6|42458.6|42511.1|42491.1|42478.6|42458.6|49
1761120000000|2025-10-22 08:00:00|42481.1|42461.1|42413.6|42393.6|42481.1|42461.1|42411.1|42391.1|96
1761120300000|2025-10-22 08:05:00|42411.1|42391.1|42383.6|42363.6|42426.1|42406.1|42373.6|42353.6|83
1761120600000|2025-10-22 08:10:00|42381.1|42361.1|42361.1|42341.1|42388.6|42368.6|42358.6|42338.6|58
1761120900000|2025-10-22 08:15:00|42363.6|42343.6|42326.1|42306.1|42368.6|42348.6|42301.1|42281.1|175
1761121200000|2025-10-22 08:20:00|42323.6|42303.6|42321.1|42301.1|42336.1|42316.1|42303.6|42283.6|84
1761121500000|2025-10-22 08:25:00|42318.6|42298.6|42321.1|42301.1|42328.6|42308.6|42301.1|42281.1|58
1761121800000|2025-10-22 08:30:00|42323.6|42303.6|42363.6|42343.6|42366.1|42346.1|42321.1|42301.1|65
1761122100000|2025-10-22 08:35:00|42361.1|42341.1|42333.6|42313.6|42373.6|42353.6|42331.1|42311.1|53
1761122400000|2025-10-22 08:40:00|42331.1|42311.1|42341.1|42321.1|42343.6|42323.6|42301.1|42281.1|87
1761122700000|2025-10-22 08:45:00|42338.6|42318.6|42341.1|42321.1|42366.1|42346.1|42338.6|42318.6|68
1761123000000|2025-10-22 08:50:00|42338.6|42318.6|42373.6|42353.6|42381.1|42361.1|42338.6|42318.6|53
1761123300000|2025-10-22 08:55:00|42376.1|42356.1|42393.6|42373.6|42403.6|42383.6|42373.6|42353.6|68
1761123600000|2025-10-22 09:00:00|42396.1|42376.1|42406.1|42386.1|42406.1|42386.1|42386.1|42366.1|37
1761123900000|2025-10-22 09:05:00|42403.6|42383.6|42338.6|42318.6|42406.1|42386.1|42336.1|42316.1|50
1761124200000|2025-10-22 09:10:00|42341.1|42321.1|42338.6|42318.6|42361.1|42341.1|42333.6|42313.6|45
1761124500000|2025-10-22 09:15:00|42341.1|42321.1|42351.1|42331.1|42361.1|42341.1|42323.6|42303.6|48
1761124800000|2025-10-22 09:20:00|42353.6|42333.6|42396.1|42376.1|42396.1|42376.1|42351.1|42331.1|36
1761125100000|2025-10-22 09:25:00|42393.6|42373.6|42416.1|42396.1|42416.1|42396.1|42391.1|42371.1|40
1761125400000|2025-10-22 09:30:00|42421.1|42401.1|42456.1|42436.1|42463.6|42443.6|42411.1|42391.1|123
1761125700000|2025-10-22 09:35:00|42453.6|42433.6|42466.1|42446.1|42488.6|42468.6|42451.1|42431.1|79
1761126000000|2025-10-22 09:40:00|42463.6|42443.6|42411.1|42391.1|42473.6|42453.6|42403.6|42383.6|80
1761126300000|2025-10-22 09:45:00|42413.6|42393.6|42421.1|42401.1|42436.1|42416.1|42408.6|42388.6|23
1761126600000|2025-10-22 09:50:00|42423.6|42403.6|42421.1|42401.1|42431.1|42411.1|42406.1|42386.1|26
1761126900000|2025-10-22 09:55:00|42418.6|42398.6|42431.1|42411.1|42446.1|42426.1|42413.6|42393.6|29
1761127200000|2025-10-22 10:00:00|42433.6|42413.6|42438.6|42418.6|42446.1|42426.1|42416.1|42396.1|31
1761127500000|2025-10-22 10:05:00|42436.1|42416.1|42466.1|42446.1|42468.6|42448.6|42426.1|42406.1|50
1761127800000|2025-10-22 10:10:00|42468.6|42448.6|42493.6|42473.6|42501.1|42481.1|42456.1|42436.1|45
1761128100000|2025-10-22 10:15:00|42491.1|42471.1|42476.1|42456.1|42506.1|42486.1|42476.1|42456.1|63
1761128400000|2025-10-22 10:20:00|42473.6|42453.6|42473.6|42453.6|42506.1|42486.1|42471.1|42451.1|27
1761128700000|2025-10-22 10:25:00|42471.1|42451.1|42490.3|42470.3|42490.3|42470.3|42466.1|42446.1|23
1761129000000|2025-10-22 10:30:00|42493.6|42473.6|42463.5|42443.5|42496.1|42476.1|42448.5|42428.5|34
1761129300000|2025-10-22 10:35:00|42461|42441|42473.5|42453.5|42476|42456|42453.5|42433.5|10
1761129600000|2025-10-22 10:40:00|42474.4|42454.4|42484.4|42464.4|42486.9|42466.9|42469.4|42449.4|14
1761129900000|2025-10-22 10:45:00|42481.9|42461.9|42494.4|42474.4|42494.4|42474.4|42474.4|42454.4|30
1761130200000|2025-10-22 10:50:00|42494|42474|42499|42479|42519|42499|42494|42474|28
1761130500000|2025-10-22 10:55:00|42501.5|42481.5|42499|42479|42506.5|42486.5|42489|42469|16
1761130800000|2025-10-22 11:00:00|42499.8|42479.8|42482.3|42462.3|42504.8|42484.8|42474.8|42454.8|44
1761131100000|2025-10-22 11:05:00|42479.8|42459.8|42449.8|42429.8|42489.8|42469.8|42447.3|42427.3|35
1761131400000|2025-10-22 11:10:00|42451.6|42431.6|42449.1|42429.1|42454.1|42434.1|42429.1|42409.1|52
1761131700000|2025-10-22 11:15:00|42446.6|42426.6|42454.1|42434.1|42454.1|42434.1|42401.6|42381.6|117
1761132000000|2025-10-22 11:20:00|42450.8|42430.8|42460.8|42440.8|42468.3|42448.3|42438.3|42418.3|37
1761132300000|2025-10-22 11:25:00|42463.3|42443.3|42418.3|42398.3|42468.3|42448.3|42418.3|42398.3|23
1761132600000|2025-10-22 11:30:00|42419.4|42399.4|42429.4|42409.4|42436.9|42416.9|42419.4|42399.4|35
1761132900000|2025-10-22 11:35:00|42426.9|42406.9|42426.9|42406.9|42439.4|42419.4|42424.4|42404.4|20
1761133200000|2025-10-22 11:40:00|42428.3|42408.3|42420.8|42400.8|42440.8|42420.8|42413.3|42393.3|17
1761133500000|2025-10-22 11:45:00|42423.3|42403.3|42410.8|42390.8|42435.8|42415.8|42400.8|42380.8|15
1761133800000|2025-10-22 11:50:00|42410.7|42390.7|42410.7|42390.7|42418.2|42398.2|42395.7|42375.7|32
1761134100000|2025-10-22 11:55:00|42408.2|42388.2|42383.2|42363.2|42408.2|42388.2|42380.7|42360.7|23
1761134400000|2025-10-22 12:00:00|42383|42363|42383|42363|42403|42383|42350.5|42330.5|126
1761134700000|2025-10-22 12:05:00|42380.5|42360.5|42383|42363|42400.5|42380.5|42365.5|42345.5|34
1761135000000|2025-10-22 12:10:00|42383.6|42363.6|42378.6|42358.6|42401.1|42381.1|42368.6|42348.6|42
1761135300000|2025-10-22 12:15:00|42381.1|42361.1|42386.1|42366.1|42413.6|42393.6|42381.1|42361.1|25
1761135600000|2025-10-22 12:20:00|42384.2|42364.2|42396.7|42376.7|42414.2|42394.2|42384.2|42364.2|17
1761135900000|2025-10-22 12:25:00|42394.2|42374.2|42394.2|42374.2|42404.2|42384.2|42384.2|42364.2|20
1761136200000|2025-10-22 12:30:00|42394.9|42374.9|42384.9|42364.9|42402.4|42382.4|42379.9|42359.9|37
1761136500000|2025-10-22 12:35:00|42382.4|42362.4|42359.9|42339.9|42384.9|42364.9|42347.4|42327.4|42
1761136800000|2025-10-22 12:40:00|42362.4|42342.4|42367.4|42347.4|42374.9|42354.9|42352.4|42332.4|45
1761137100000|2025-10-22 12:45:00|42364.9|42344.9|42342.4|42322.4|42364.9|42344.9|42332.4|42312.4|40
1761137400000|2025-10-22 12:50:00|42341.5|42321.5|42384|42364|42391.5|42371.5|42341.5|42321.5|32
1761137700000|2025-10-22 12:55:00|42386.5|42366.5|42416.5|42396.5|42416.5|42396.5|42384|42364|59
1761138000000|2025-10-22 13:00:00|42414.7|42394.7|42409.7|42389.7|42457.2|42437.2|42409.7|42389.7|68
1761138300000|2025-10-22 13:05:00|42412.2|42392.2|42429.7|42409.7|42434.7|42414.7|42399.7|42379.7|61
1761138600000|2025-10-22 13:10:00|42430.3|42410.3|42402.8|42382.8|42435.3|42415.3|42392.8|42372.8|40
1761138900000|2025-10-22 13:15:00|42405.3|42385.3|42382.8|42362.8|42425.3|42405.3|42380.3|42360.3|48
1761139200000|2025-10-22 13:20:00|42383|42363|42368|42348|42395.5|42375.5|42363|42343|53
1761139500000|2025-10-22 13:25:00|42365.5|42345.5|42403|42383|42403|42383|42350.5|42330.5|51
1761139800000|2025-10-22 13:30:00|42401.7|42381.7|42394.2|42374.2|42411.7|42391.7|42371.7|42351.7|121
1761140100000|2025-10-22 13:35:00|42391.7|42371.7|42389.2|42369.2|42411.7|42391.7|42374.2|42354.2|64
1761140400000|2025-10-22 13:40:00|42387.7|42367.7|42392.7|42372.7|42397.7|42377.7|42365.2|42345.2|71
1761140700000|2025-10-22 13:45:00|42390.2|42370.2|42355.2|42335.2|42397.7|42377.7|42342.7|42322.7|57
1761141000000|2025-10-22 13:50:00|42358.9|42338.9|42378.9|42358.9|42383.9|42363.9|42336.4|42316.4|89
1761141300000|2025-10-22 13:55:00|42381.4|42361.4|42381.4|42361.4|42393.9|42373.9|42351.4|42331.4|86
1761141600000|2025-10-22 14:00:00|42381|42361|42408.5|42388.5|42411|42391|42378.5|42358.5|55
1761141900000|2025-10-22 14:05:00|42403.5|42383.5|42386|42366|42411|42391|42376|42356|137
1761142200000|2025-10-22 14:10:00|42384.1|42364.1|42406.6|42386.6|42406.6|42386.6|42374.1|42354.1|71
1761142500000|2025-10-22 14:15:00|42404.1|42384.1|42424.1|42404.1|42446.6|42426.6|42386.6|42366.6|66
1761142800000|2025-10-22 14:20:00|42421.3|42401.3|42406.3|42386.3|42423.8|42403.8|42383.8|42363.8|91
1761143100000|2025-10-22 14:25:00|42408.8|42388.8|42378.8|42358.8|42416.3|42396.3|42371.3|42351.3|85
1761143400000|2025-10-22 14:30:00|42379.8|42359.8|42399.8|42379.8|42404.8|42384.8|42367.3|42347.3|120
1761143700000|2025-10-22 14:35:00|42397.3|42377.3|42392.3|42372.3|42402.3|42382.3|42379.8|42359.8|72
1761144000000|2025-10-22 14:40:00|42389.5|42369.5|42342|42322|42407|42387|42334.5|42314.5|101
1761144300000|2025-10-22 14:45:00|42339.5|42319.5|42319.5|42299.5|42347|42327|42294.5|42274.5|137
1761144600000|2025-10-22 14:50:00|42320.8|42300.8|42320.8|42300.8|42338.3|42318.3|42308.3|42288.3|116
1761144900000|2025-10-22 14:55:00|42323.3|42303.3|42340.8|42320.8|42350.8|42330.8|42303.3|42283.3|75
1761145200000|2025-10-22 15:00:00|42341.2|42321.2|42321.2|42301.2|42341.2|42321.2|42313.7|42293.7|104
1761145500000|2025-10-22 15:05:00|42323.7|42303.7|42361.2|42341.2|42376.2|42356.2|42321.2|42301.2|74
1761145800000|2025-10-22 15:10:00|42360.8|42340.8|42315.8|42295.8|42360.8|42340.8|42310.8|42290.8|95
1761146100000|2025-10-22 15:15:00|42313.3|42293.3|42285.8|42265.8|42315.8|42295.8|42278.3|42258.3|138
1761146400000|2025-10-22 15:20:00|42289.1|42269.1|42224.1|42204.1|42291.6|42271.6|42194.1|42174.1|227
1761146700000|2025-10-22 15:25:00|42221.6|42201.6|42234.1|42214.1|42244.1|42224.1|42199.1|42179.1|266
1761147000000|2025-10-22 15:30:00|42231.6|42211.6|42224.1|42204.1|42241.6|42221.6|42181.6|42161.6|524
1761147300000|2025-10-22 15:35:00|42226.6|42206.6|42249.1|42229.1|42256.6|42236.6|42196.6|42176.6|180
1761147600000|2025-10-22 15:40:00|42246.6|42226.6|42259.1|42239.1|42271.6|42251.6|42239.1|42219.1|32
1761147900000|2025-10-22 15:45:00|42256.6|42236.6|42276.6|42256.6|42279.1|42259.1|42249.1|42229.1|14
1761148200000|2025-10-22 15:50:00|42281.6|42251.6|42291.6|42266.6|42296.6|42271.6|42276.6|42251.6|16
1761148500000|2025-10-22 15:55:00|42296.6|42271.6|42256.6|42231.6|42296.6|42271.6|42256.6|42231.6|33
1761148800000|2025-10-22 16:00:00|42261.6|42226.6|42231.6|42206.6|42261.6|42236.6|42221.6|42191.6|34
1761149100000|2025-10-22 16:05:00|42236.6|42211.6|42216.6|42191.6|42246.6|42216.6|42216.6|42191.6|24
1761149400000|2025-10-22 16:10:00|42221.6|42186.6|42221.6|42196.6|42231.6|42201.6|42196.6|42171.6|9
1761149700000|2025-10-22 16:15:00|42216.6|42191.6|42221.6|42191.6|42241.6|42216.6|42216.6|42191.6|9
1761150000000|2025-10-22 16:20:00|42216.6|42196.6|42206.6|42176.6|42216.6|42196.6|42196.6|42166.6|10
1761150300000|2025-10-22 16:25:00|42211.6|42181.6|42211.6|42186.6|42231.6|42201.6|42206.6|42176.6|17
1761150600000|2025-10-22 16:30:00|42216.6|42191.6|42126.6|42101.6|42231.6|42206.6|41976.6|41951.6|656
1761150900000|2025-10-22 16:35:00|42131.6|42096.6|42146.6|42121.6|42166.6|42136.6|42121.6|42091.6|40
1761151200000|2025-10-22 16:40:00|42151.6|42116.6|42151.6|42121.6|42186.6|42161.6|42131.6|42106.6|26
1761151500000|2025-10-22 16:45:00|42156.6|42126.6|42136.6|42106.6|42176.6|42151.6|42116.6|42086.6|18
1761151800000|2025-10-22 16:50:00|42131.6|42101.6|42181.6|42151.6|42181.6|42151.6|42111.6|42086.6|25
1761152100000|2025-10-22 16:55:00|42186.6|42156.6|42161.6|42131.6|42201.6|42176.6|42156.6|42131.6|32
1761152400000|2025-10-22 17:00:00|42156.6|42126.6|42136.6|42111.6|42171.6|42146.6|42131.6|42106.6|26
1761152700000|2025-10-22 17:05:00|42141.6|42106.6|42166.6|42141.6|42166.6|42141.6|42116.6|42086.6|30
1761153000000|2025-10-22 17:10:00|42171.6|42136.6|42116.6|42086.6|42176.6|42151.6|42111.6|42086.6|25
1761153300000|2025-10-22 17:15:00|42111.6|42091.6|42091.6|42066.6|42126.6|42096.6|42086.6|42056.6|54
1761153600000|2025-10-22 17:20:00|42096.6|42061.6|42051.6|42021.6|42096.6|42066.6|42041.6|42011.6|14
1761153900000|2025-10-22 17:25:00|42046.6|42026.6|42066.6|42041.6|42081.6|42051.6|42026.6|42001.6|28
1761154200000|2025-10-22 17:30:00|42061.6|42036.6|42096.6|42071.6|42096.6|42071.6|42056.6|42031.6|25
1761154500000|2025-10-22 17:35:00|42101.6|42066.6|42026.6|41996.6|42106.6|42076.6|42026.6|41996.6|21
1761154800000|2025-10-22 17:40:00|42016.6|42001.6|41996.6|41966.6|42026.6|42001.6|41986.6|41956.6|32
1761155100000|2025-10-22 17:45:00|42001.6|41971.6|42026.6|41996.6|42036.6|42006.6|41991.6|41966.6|32
1761155400000|2025-10-22 17:50:00|42021.6|41991.6|41976.6|41951.6|42021.6|41996.6|41971.6|41941.6|34
1761155700000|2025-10-22 17:55:00|41981.6|41956.6|42031.6|42006.6|42031.6|42006.6|41981.6|41951.6|9
1761156000000|2025-10-22 18:00:00|42026.6|42001.6|42031.6|42006.6|42056.6|42031.6|42021.6|41996.6|11
1761156300000|2025-10-22 18:05:00|42036.6|42011.6|42041.6|42011.6|42061.6|42031.6|42031.6|42006.6|17
1761156600000|2025-10-22 18:10:00|42036.6|42016.6|42026.6|41996.6|42056.6|42026.6|42026.6|41996.6|6
1761156900000|2025-10-22 18:15:00|42031.6|42001.6|42011.6|41986.6|42031.6|42001.6|41996.6|41966.6|12
1761157200000|2025-10-22 18:20:00|42016.6|41991.6|42071.6|42041.6|42071.6|42046.6|42016.6|41986.6|9
1761157500000|2025-10-22 18:25:00|42076.6|42046.6|42059.1|42039.1|42076.6|42046.6|42046.6|42016.6|9
1761157800000|2025-10-22 18:30:00|42056.6|42036.6|42061.6|42041.6|42069.1|42049.1|42039.1|42019.1|10
1761158100000|2025-10-22 18:35:00|42064.1|42044.1|42081.6|42061.6|42086.6|42066.6|42059.1|42039.1|5
1761158400000|2025-10-22 18:40:00|42079.1|42059.1|42081.6|42061.6|42096.6|42076.6|42051.6|42031.6|9
1761158700000|2025-10-22 18:45:00|42079.1|42059.1|42101.6|42081.6|42104.1|42084.1|42079.1|42059.1|6
1761159000000|2025-10-22 18:50:00|42099.1|42079.1|42109.1|42089.1|42116.6|42096.6|42079.1|42059.1|46
1761159300000|2025-10-22 18:55:00|42111.6|42091.6|42141.6|42121.6|42144.1|42124.1|42106.6|42086.6|7
1761159600000|2025-10-22 19:00:00|42139.1|42119.1|42131.6|42111.6|42149.1|42129.1|42096.6|42076.6|46
1761159900000|2025-10-22 19:05:00|42134.1|42114.1|42161.6|42141.6|42169.1|42149.1|42131.6|42111.6|9
1761160200000|2025-10-22 19:10:00|42164.1|42144.1|42151.6|42131.6|42176.6|42156.6|42149.1|42129.1|6
1761160500000|2025-10-22 19:15:00|42149.1|42129.1|42151.6|42131.6|42166.6|42146.6|42139.1|42119.1|5
1761160800000|2025-10-22 19:20:00|42154.1|42134.1|42141.6|42121.6|42166.6|42146.6|42136.6|42116.6|7
1761161100000|2025-10-22 19:25:00|42144.1|42124.1|42166.6|42146.6|42169.1|42149.1|42141.6|42121.6|5
1761161400000|2025-10-22 19:30:00|42169.1|42149.1|42166.6|42146.6|42181.6|42161.6|42164.1|42144.1|10
1761161700000|2025-10-22 19:35:00|42164.1|42144.1|42171.6|42151.6|42174.1|42154.1|42156.6|42136.6|11
1761162000000|2025-10-22 19:40:00|42174.1|42154.1|42159.1|42139.1|42174.1|42154.1|42151.6|42131.6|6
1761162300000|2025-10-22 19:45:00|42161.6|42141.6|42169.1|42149.1|42174.1|42154.1|42151.6|42131.6|8
1761162600000|2025-10-22 19:50:00|42171.6|42151.6|42166.6|42146.6|42174.1|42154.1|42156.6|42136.6|11
1761162900000|2025-10-22 19:55:00|42169.1|42149.1|42169.1|42149.1|42171.6|42151.6|42141.6|42121.6|10
1761163200000|2025-10-22 20:00:00|42174|42134|42180.8|42140.8|42195.6|42155.6|42171.2|42131.2|0
1761163500000|2025-10-22 20:05:00|42180.1|42140.1|42181.5|42141.5|42189.7|42149.7|42176.3|42136.3|0
1761163800000|2025-10-22 20:10:00|42181.6|42141.6|42192|42152|42197.2|42157.2|42176.3|42136.3|0
1761164100000|2025-10-22 20:15:00|42192.1|42152.1|42180.9|42140.9|42195.8|42155.8|42177.2|42137.2|0
1761164400000|2025-10-22 20:20:00|42180.2|42140.2|42166.8|42126.8|42185.4|42145.4|42166.1|42126.1|0
1761164700000|2025-10-22 20:25:00|42166.1|42126.1|42166.3|42126.3|42176.5|42136.5|42164.1|42124.1|0
1761165000000|2025-10-22 20:30:00|42167.1|42127.1|42163.7|42123.7|42169.7|42129.7|42151.9|42111.9|0
1761165300000|2025-10-22 20:35:00|42163.8|42123.8|42167.5|42127.5|42168.9|42128.9|42157.1|42117.1|0
1761165600000|2025-10-22 20:40:00|42167.4|42127.4|42171.2|42131.2|42174.1|42134.1|42164.5|42124.5|0
1761165900000|2025-10-22 20:45:00|42171.9|42131.9|42168.9|42128.9|42173.4|42133.4|42164.5|42124.5|0
1761166200000|2025-10-22 20:50:00|42169|42129|42167.4|42127.4|42177.1|42137.1|42164.5|42124.5|0
1761166500000|2025-10-22 20:55:00|42167.5|42127.5|42172.6|42132.6|42174.1|42134.1|42165.2|42125.2|0
1761166800000|2025-10-22 21:00:00|42171.2|42131.2|42176.6|42136.6|42177.3|42137.3|42169.7|42129.7|0
1761167100000|2025-10-22 21:05:00|42177.3|42137.3|42178|42138|42181|42141|42176.6|42136.6|0
1761167400000|2025-10-22 21:10:00|42177.3|42137.3|42175.8|42135.8|42177.3|42137.3|42172.9|42132.9|0
1761167700000|2025-10-22 21:15:00|42174.4|42134.4|42171.4|42131.4|42175.8|42135.8|42169.1|42129.1|0
1761168000000|2025-10-22 21:20:00|42172.1|42132.1|42169.9|42129.9|42172.1|42132.1|42168.4|42128.4|0
1761168300000|2025-10-22 21:25:00|42169.8|42129.8|42169.9|42129.9|42171.4|42131.4|42166.2|42126.2|0
1761168600000|2025-10-22 21:30:00|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|42169.2|42129.2|0
1761168900000|2025-10-22 21:35:00|42170.6|42130.6|42169.9|42129.9|42170.6|42130.6|42167.7|42127.7|0
1761169200000|2025-10-22 21:40:00|42170.6|42130.6|42169.9|42129.9|42174.3|42134.3|42169.1|42129.1|0
1761169500000|2025-10-22 21:45:00|42168.4|42128.4|42165.4|42125.4|42168.4|42128.4|42165.4|42125.4|0
1761169800000|2025-10-22 21:50:00|42164|42124|42165.1|42125.1|42166.6|42126.6|42164|42124|0
1761170100000|2025-10-22 21:55:00|42164.4|42124.4|42165.1|42125.1|42165.1|42125.1|42162.1|42122.1|0
1761170400000|2025-10-22 22:00:00|42165|42125|42159.2|42119.2|42167.3|42127.3|42150.3|42110.3|0
1761170700000|2025-10-22 22:05:00|42159.9|42119.9|42157.7|42117.7|42163.6|42123.6|42156.2|42116.2|0
1761171000000|2025-10-22 22:10:00|42158.4|42118.4|42174.8|42134.8|42174.8|42134.8|42158.4|42118.4|0
1761171300000|2025-10-22 22:15:00|42177|42137|42183.7|42143.7|42189.6|42149.6|42176.2|42136.2|0
1761171600000|2025-10-22 22:20:00|42184.4|42144.4|42171.8|42131.8|42189.6|42149.6|42171.8|42131.8|0
1761171900000|2025-10-22 22:25:00|42172.5|42132.5|42174|42134|42179.2|42139.2|42170.3|42130.3|0
1761172200000|2025-10-22 22:30:00|42174.7|42134.7|42179.2|42139.2|42180.7|42140.7|42170.3|42130.3|0
1761172500000|2025-10-22 22:35:00|42180|42140|42171|42131|42182.2|42142.2|42168.8|42128.8|0
1761172800000|2025-10-22 22:40:00|42170.3|42130.3|42184.9|42144.9|42185.7|42145.7|42169.6|42129.6|0
1761173100000|2025-10-22 22:45:00|42185|42145|42189.4|42149.4|42193.1|42153.1|42184.9|42144.9|0
1761173400000|2025-10-22 22:50:00|42190.1|42150.1|42187.9|42147.9|42190.9|42150.9|42181.2|42141.2|0
1761173700000|2025-10-22 22:55:00|42187.8|42147.8|42187.9|42147.9|42190.9|42150.9|42184.2|42144.2|0
1761174000000|2025-10-22 23:00:00|42188.6|42148.6|42190.9|42150.9|42193.1|42153.1|42181.2|42141.2|0
1761174300000|2025-10-22 23:05:00|42191.6|42151.6|42201.2|42161.2|42202.7|42162.7|42191.6|42151.6|0
1761174600000|2025-10-22 23:10:00|42200.5|42160.5|42195.3|42155.3|42200.5|42160.5|42193.8|42153.8|0
1761174900000|2025-10-22 23:15:00|42194.6|42154.6|42189.4|42149.4|42199|42159|42188.6|42148.6|0
1761175200000|2025-10-22 23:20:00|42190.1|42150.1|42191.6|42151.6|42195.3|42155.3|42187.1|42147.1|0
1761175500000|2025-10-22 23:25:00|42192.3|42152.3|42187.9|42147.9|42193.1|42153.1|42184.9|42144.9|0
1761175800000|2025-10-22 23:30:00|42188.6|42148.6|42187.9|42147.9|42193.1|42153.1|42186.4|42146.4|0
1761176100000|2025-10-22 23:35:00|42187.1|42147.1|42177.5|42137.5|42187.1|42147.1|42174.5|42134.5|0
1761176400000|2025-10-22 23:40:00|42176.8|42136.8|42175.3|42135.3|42179|42139|42174.5|42134.5|0
1761176700000|2025-10-22 23:45:00|42176|42136|42181|42141|42182.5|42142.5|42169.4|42129.4|0
1761177000000|2025-10-22 23:50:00|42181.7|42141.7|42170.6|42130.6|42182.5|42142.5|42169.8|42129.8|0
1761177300000|2025-10-22 23:55:00|42170.5|42130.5|42155|42115|42170.5|42130.5|42152|42112|0
1761177600000|2025-10-23 00:00:00|42153.5|42113.5|42129.8|42089.8|42155|42115|42112.7|42072.7|0
1761177900000|2025-10-23 00:05:00|42129.9|42089.9|42151.3|42111.3|42155|42115|42129.9|42089.9|0
1761178200000|2025-10-23 00:10:00|42152.8|42112.8|42176.8|42136.8|42179.7|42139.7|42151.3|42111.3|0
1761178500000|2025-10-23 00:15:00|42176|42136|42160|42120|42181.5|42141.5|42149|42109|0
1761178800000|2025-10-23 00:20:00|42160.1|42120.1|42145.6|42105.6|42160.1|42120.1|42130.9|42090.9|0
1761179100000|2025-10-23 00:25:00|42145.7|42105.7|42142.1|42102.1|42145.8|42105.8|42130.9|42090.9|0
1761179400000|2025-10-23 00:30:00|42145.7|42105.7|42138.5|42098.5|42160.6|42120.6|42131.2|42091.2|0
1761179700000|2025-10-23 00:35:00|42138.6|42098.6|42117.1|42077.1|42142.3|42102.3|42117.1|42077.1|0
1761180000000|2025-10-23 00:40:00|42117.2|42077.2|42102.6|42062.6|42117.2|42077.2|42088|42048|0
1761180300000|2025-10-23 00:45:00|42102.7|42062.7|42088.2|42048.2|42109.9|42069.9|42088|42048|0
1761180600000|2025-10-23 00:50:00|42091.8|42051.8|42117.4|42077.4|42117.6|42077.6|42088.2|42048.2|0
1761180900000|2025-10-23 00:55:00|42110.2|42070.2|42128.5|42088.5|42132.2|42092.2|42106.6|42066.6|0
1761181200000|2025-10-23 01:00:00|42124.9|42084.9|42124.9|42084.9|42143.1|42103.1|42117.5|42077.5|0
1761181500000|2025-10-23 01:05:00|42124.8|42084.8|42139.4|42099.4|42146.7|42106.7|42124.8|42084.8|0
1761181800000|2025-10-23 01:10:00|42132.2|42092.2|42139.7|42099.7|42147|42107|42125.2|42085.2|0
1761182100000|2025-10-23 01:15:00|42132.5|42092.5|42132.5|42092.5|42140|42100|42132.4|42092.4|0
1761182400000|2025-10-23 01:20:00|42136.1|42096.1|42136.2|42096.2|42140|42100|42132.5|42092.5|0
1761182700000|2025-10-23 01:25:00|42132.6|42092.6|42143.3|42103.3|42147.1|42107.1|42129|42089|0
1761183000000|2025-10-23 01:30:00|42139.7|42099.7|42183.7|42143.7|42191|42151|42139.7|42099.7|0
1761183300000|2025-10-23 01:35:00|42187.3|42147.3|42176.3|42136.3|42198.2|42158.2|42176.3|42136.3|0
1761183600000|2025-10-23 01:40:00|42176.4|42136.4|42183.5|42143.5|42190.9|42150.9|42172.6|42132.6|0
1761183900000|2025-10-23 01:45:00|42183.4|42143.4|42169|42129|42183.5|42143.5|42169|42129|0
1761184200000|2025-10-23 01:50:00|42165.4|42125.4|42176.4|42136.4|42176.4|42136.4|42165.3|42125.3|0
1761184500000|2025-10-23 01:55:00|42176.3|42136.3|42183.7|42143.7|42183.7|42143.7|42169.2|42129.2|0
1761184800000|2025-10-23 02:00:00|42183.8|42143.8|42183.9|42143.9|42183.9|42143.9|42176.5|42136.5|0
1761185100000|2025-10-23 02:05:00|42183.8|42143.8|42183.6|42143.6|42190.9|42150.9|42183.5|42143.5|0
1761185400000|2025-10-23 02:10:00|42183.7|42143.7|42193.7|42153.7|42201|42161|42176.3|42136.3|0
1761185700000|2025-10-23 02:15:00|42193.6|42153.6|42222.7|42182.7|42222.7|42182.7|42193.6|42153.6|0
1761186000000|2025-10-23 02:20:00|42222.8|42182.8|42215.4|42175.4|42230|42190|42215.4|42175.4|0
1761186300000|2025-10-23 02:25:00|42219|42179|42229.8|42189.8|42229.8|42189.8|42215.3|42175.3|0
1761186600000|2025-10-23 02:30:00|42229.7|42189.7|42222.6|42182.6|42230|42190|42222.6|42182.6|0
1761186900000|2025-10-23 02:35:00|42219|42179|42222.5|42182.5|42222.6|42182.6|42215.3|42175.3|0
1761187200000|2025-10-23 02:40:00|42222.6|42182.6|42222.6|42182.6|42222.6|42182.6|42215.3|42175.3|0
1761187500000|2025-10-23 02:45:00|42222.7|42182.7|42226.4|42186.4|42230.1|42190.1|42222.7|42182.7|0
1761187800000|2025-10-23 02:50:00|42230|42190|42230|42190|42237.3|42197.3|42226.4|42186.4|0
1761188100000|2025-10-23 02:55:00|42233.6|42193.6|42215.4|42175.4|42233.6|42193.6|42211.8|42171.8|0
1761188400000|2025-10-23 03:00:00|42215.5|42175.5|42208.3|42168.3|42222.8|42182.8|42208.3|42168.3|0
1761188700000|2025-10-23 03:05:00|42208.4|42168.4|42215.6|42175.6|42223|42183|42208.3|42168.3|0
1761189000000|2025-10-23 03:10:00|42215.7|42175.7|42226.5|42186.5|42230.1|42190.1|42215.7|42175.7|0
1761189300000|2025-10-23 03:15:00|42230|42190|42230.1|42190.1|42230.2|42190.2|42222.7|42182.7|0
1761189600000|2025-10-23 03:20:00|42230.2|42190.2|42222.8|42182.8|42230.2|42190.2|42222.7|42182.7|0
1761189900000|2025-10-23 03:25:00|42222.7|42182.7|42211.6|42171.6|42222.7|42182.7|42208|42168|0
1761190200000|2025-10-23 03:30:00|42215.2|42175.2|42215.3|42175.3|42215.4|42175.4|42211.6|42171.6|0
1761190500000|2025-10-23 03:35:00|42211.7|42171.7|42200.9|42160.9|42215.4|42175.4|42197.2|42157.2|0
1761190800000|2025-10-23 03:40:00|42200.8|42160.8|42193.6|42153.6|42200.9|42160.9|42178.9|42138.9|0
1761191100000|2025-10-23 03:45:00|42193.5|42153.5|42200.7|42160.7|42200.8|42160.8|42186.2|42146.2|0
1761191400000|2025-10-23 03:50:00|42200.8|42160.8|42215.4|42175.4|42215.4|42175.4|42200.7|42160.7|0
1761191700000|2025-10-23 03:55:00|42215.3|42175.3|42215.1|42175.1|42215.3|42175.3|42207.8|42167.8|0
1761192000000|2025-10-23 04:00:00|42215|42175|42222.4|42182.4|42222.5|42182.5|42215|42175|0
1761192300000|2025-10-23 04:05:00|42218.8|42178.8|42204.2|42164.2|42222.5|42182.5|42204.2|42164.2|0
1761192600000|2025-10-23 04:10:00|42207.8|42167.8|42193.1|42153.1|42207.9|42167.9|42193.1|42153.1|0
1761192900000|2025-10-23 04:15:00|42196.7|42156.7|42193.1|42153.1|42196.7|42156.7|42185.7|42145.7|0
1761193200000|2025-10-23 04:20:00|42193.2|42153.2|42222.3|42182.3|42222.3|42182.3|42193.2|42153.2|0
1761193500000|2025-10-23 04:25:00|42222.4|42182.4|42200.6|42160.6|42222.4|42182.4|42200.6|42160.6|0
1761193800000|2025-10-23 04:30:00|42204.2|42164.2|42178.6|42138.6|42204.2|42164.2|42174.9|42134.9|0
1761194100000|2025-10-23 04:35:00|42182.2|42142.2|42193.2|42153.2|42193.3|42153.3|42178.6|42138.6|0
1761194400000|2025-10-23 04:40:00|42196.8|42156.8|42185.8|42145.8|42196.8|42156.8|42185.7|42145.7|0
1761194700000|2025-10-23 04:45:00|42189.4|42149.4|42193|42153|42193.1|42153.1|42185.7|42145.7|0
1761195000000|2025-10-23 04:50:00|42193.1|42153.1|42200.3|42160.3|42204|42164|42185.8|42145.8|0
1761195300000|2025-10-23 04:55:00|42200.2|42160.2|42200.3|42160.3|42200.4|42160.4|42200.2|42160.2|0
1761195600000|2025-10-23 05:00:00|42203.9|42163.9|42207.5|42167.5|42207.7|42167.7|42200.3|42160.3|0
1761195900000|2025-10-23 05:05:00|42207.6|42167.6|42200.1|42160.1|42207.6|42167.6|42192.9|42152.9|0
1761196200000|2025-10-23 05:10:00|42200.2|42160.2|42207.6|42167.6|42207.6|42167.6|42192.9|42152.9|0
1761196500000|2025-10-23 05:15:00|42207.5|42167.5|42214.4|42174.4|42214.7|42174.7|42207.3|42167.3|0
1761196800000|2025-10-23 05:20:00|42221.6|42181.6|42207.1|42167.1|42221.6|42181.6|42192.7|42152.7|0
1761197100000|2025-10-23 05:25:00|42203.5|42163.5|42221.6|42181.6|42221.7|42181.7|42199.9|42159.9|0
1761197400000|2025-10-23 05:30:00|42221.7|42181.7|42221.9|42181.9|42229.2|42189.2|42218|42178|0
1761197700000|2025-10-23 05:35:00|42214.7|42174.7|42203.8|42163.8|42214.8|42174.8|42200.1|42160.1|0
1761198000000|2025-10-23 05:40:00|42200.2|42160.2|42207.5|42167.5|42207.5|42167.5|42200.1|42160.1|0
1761198300000|2025-10-23 05:45:00|42207.4|42167.4|42214.6|42174.6|42218.3|42178.3|42207.4|42167.4|0
1761198600000|2025-10-23 05:50:00|42214.7|42174.7|42243.9|42203.9|42251.1|42211.1|42214.6|42174.6|0
1761198900000|2025-10-23 05:55:00|42243.8|42203.8|42272.7|42232.7|42272.9|42232.9|42236.6|42196.6|0
1761199200000|2025-10-23 06:00:00|42256|42236|42258.5|42238.5|42278.5|42258.5|42251|42231|77
1761199500000|2025-10-23 06:05:00|42261|42241|42261|42241|42271|42251|42253.5|42233.5|12
1761199800000|2025-10-23 06:10:00|42263.5|42243.5|42243.5|42223.5|42263.5|42243.5|42238.5|42218.5|8
1761200100000|2025-10-23 06:15:00|42241|42221|42243.5|42223.5|42251|42231|42228.5|42208.5|13
1761200400000|2025-10-23 06:20:00|42241|42221|42248.5|42228.5|42258.5|42238.5|42236|42216|22
1761200700000|2025-10-23 06:25:00|42251|42231|42241|42221|42253.5|42233.5|42238.5|42218.5|11
1761201000000|2025-10-23 06:30:00|42243.5|42223.5|42236|42216|42263.5|42243.5|42236|42216|28
1761201300000|2025-10-23 06:35:00|42238.5|42218.5|42243.5|42223.5|42251|42231|42236|42216|8
1761201600000|2025-10-23 06:40:00|42241|42221|42251|42231|42251|42231|42236|42216|18
1761201900000|2025-10-23 06:45:00|42253.5|42233.5|42268.5|42248.5|42278.5|42258.5|42253.5|42233.5|21
1761202200000|2025-10-23 06:50:00|42271|42251|42286|42266|42301|42281|42266|42246|32
1761202500000|2025-10-23 06:55:00|42288.5|42268.5|42318.5|42298.5|42338.5|42318.5|42286|42266|52
1761202800000|2025-10-23 07:00:00|42313.5|42293.5|42363.5|42343.5|42406|42386|42198.5|42178.5|532
1761203100000|2025-10-23 07:05:00|42366|42346|42378.5|42358.5|42396|42376|42341|42321|143
1761203400000|2025-10-23 07:10:00|42383.5|42363.5|42406|42386|42426|42406|42381|42361|123
1761203700000|2025-10-23 07:15:00|42403.5|42383.5|42346|42326|42411|42391|42336|42316|118
1761204000000|2025-10-23 07:20:00|42347.7|42327.7|42337.7|42317.7|42362.7|42342.7|42320.2|42300.2|94
1761204300000|2025-10-23 07:25:00|42340.2|42320.2|42352.7|42332.7|42355.2|42335.2|42307.7|42287.7|93
1761204600000|2025-10-23 07:30:00|42350.2|42330.2|42345.5|42325.5|42378|42358|42323|42303|71
1761204900000|2025-10-23 07:35:00|42348|42328|42403|42383|42410.5|42390.5|42338|42318|64
1761205200000|2025-10-23 07:40:00|42401.5|42381.5|42406.5|42386.5|42421.5|42401.5|42384|42364|123
1761205500000|2025-10-23 07:45:00|42404|42384|42419|42399|42436.5|42416.5|42401.5|42381.5|65
1761205800000|2025-10-23 07:50:00|42415.7|42395.7|42423.2|42403.2|42428.2|42408.2|42393.2|42373.2|68
1761206100000|2025-10-23 07:55:00|42425.7|42405.7|42450.7|42430.7|42453.2|42433.2|42423.2|42403.2|67
1761206400000|2025-10-23 08:00:00|42452.6|42432.6|42450.1|42430.1|42477.6|42457.6|42445.1|42425.1|100
1761206700000|2025-10-23 08:05:00|42452.6|42432.6|42415.1|42395.1|42457.6|42437.6|42415.1|42395.1|52
1761207000000|2025-10-23 08:10:00|42417.4|42397.4|42427.4|42407.4|42427.4|42407.4|42384.9|42364.9|60
1761207300000|2025-10-23 08:15:00|42424.9|42404.9|42442.4|42422.4|42462.4|42442.4|42412.4|42392.4|63
1761207600000|2025-10-23 08:20:00|42441.3|42421.3|42441.3|42421.3|42476.3|42456.3|42438.8|42418.8|67
1761207900000|2025-10-23 08:25:00|42443.8|42423.8|42453.8|42433.8|42456.3|42436.3|42426.3|42406.3|35
1761208200000|2025-10-23 08:30:00|42454.9|42434.9|42452.4|42432.4|42469.9|42449.9|42447.4|42427.4|39
1761208500000|2025-10-23 08:35:00|42449.9|42429.9|42487.4|42467.4|42487.4|42467.4|42442.4|42422.4|46
1761208800000|2025-10-23 08:40:00|42487|42467|42432|42412|42487|42467|42429.5|42409.5|71
1761209100000|2025-10-23 08:45:00|42434.5|42414.5|42394.5|42374.5|42447|42427|42382|42362|78
1761209400000|2025-10-23 08:50:00|42396.5|42376.5|42381.5|42361.5|42404|42384|42366.5|42346.5|52
1761209700000|2025-10-23 08:55:00|42379|42359|42414|42394|42429|42409|42369|42349|55
1761210000000|2025-10-23 09:00:00|42413.6|42393.6|42436.1|42416.1|42443.6|42423.6|42411.1|42391.1|38
1761210300000|2025-10-23 09:05:00|42438.6|42418.6|42433.6|42413.6|42448.6|42428.6|42428.6|42408.6|32
1761210600000|2025-10-23 09:10:00|42432.4|42412.4|42407.4|42387.4|42434.9|42414.9|42387.4|42367.4|43
1761210900000|2025-10-23 09:15:00|42404.9|42384.9|42417.4|42397.4|42424.9|42404.9|42397.4|42377.4|32
1761211200000|2025-10-23 09:20:00|42418.1|42398.1|42403.1|42383.1|42423.1|42403.1|42390.6|42370.6|36
1761211500000|2025-10-23 09:25:00|42400.6|42380.6|42388.1|42368.1|42413.1|42393.1|42388.1|42368.1|43
1761211800000|2025-10-23 09:30:00|42390.6|42370.6|42428.1|42408.1|42433.1|42413.1|42383.1|42363.1|40
1761212100000|2025-10-23 09:35:00|42430.6|42410.6|42423.1|42403.1|42430.6|42410.6|42398.1|42378.1|29
1761212400000|2025-10-23 09:40:00|42421.2|42401.2|42381.2|42361.2|42428.7|42408.7|42381.2|42361.2|40
1761212700000|2025-10-23 09:45:00|42378.7|42358.7|42346.2|42326.2|42378.7|42358.7|42331.2|42311.2|115
1761213000000|2025-10-23 09:50:00|42348.1|42328.1|42353.1|42333.1|42363.1|42343.1|42328.1|42308.1|58
1761213300000|2025-10-23 09:55:00|42355.6|42335.6|42373.1|42353.1|42378.1|42358.1|42343.1|42323.1|38
1761213600000|2025-10-23 10:00:00|42374|42354|42339|42319|42374|42354|42329|42309|60
1761213900000|2025-10-23 10:05:00|42341.5|42321.5|42361.5|42341.5|42374|42354|42341.5|42321.5|33
1761214200000|2025-10-23 10:10:00|42363.5|42343.5|42366|42346|42371|42351|42343.5|42323.5|28
1761214500000|2025-10-23 10:15:00|42363.5|42343.5|42368.5|42348.5|42376|42356|42356|42336|36
1761214800000|2025-10-23 10:20:00|42364.8|42344.8|42352.3|42332.3|42372.3|42352.3|42349.8|42329.8|31
1761215100000|2025-10-23 10:25:00|42354.8|42334.8|42362.3|42342.3|42367.3|42347.3|42352.3|42332.3|39
1761215400000|2025-10-23 10:30:00|42363.5|42343.5|42371|42351|42378.5|42358.5|42361|42341|43
1761215700000|2025-10-23 10:35:00|42373.5|42353.5|42393.5|42373.5|42406|42386|42371|42351|35
1761216000000|2025-10-23 10:40:00|42392.9|42372.9|42397.9|42377.9|42402.9|42382.9|42390.4|42370.4|11
1761216300000|2025-10-23 10:45:00|42395.4|42375.4|42375.4|42355.4|42402.9|42382.9|42375.4|42355.4|12
1761216600000|2025-10-23 10:50:00|42377.2|42357.2|42399.7|42379.7|42404.7|42384.7|42372.2|42352.2|28
1761216900000|2025-10-23 10:55:00|42402.2|42382.2|42447.2|42427.2|42472.2|42452.2|42397.2|42377.2|108
1761217200000|2025-10-23 11:00:00|42445.3|42425.3|42390.3|42370.3|42445.3|42425.3|42390.3|42370.3|72
1761217500000|2025-10-23 11:05:00|42392.8|42372.8|42407.8|42387.8|42410.3|42390.3|42377.8|42357.8|48
1761217800000|2025-10-23 11:10:00|42411.7|42391.7|42421.7|42401.7|42421.7|42401.7|42394.2|42374.2|16
1761218100000|2025-10-23 11:15:00|42424.2|42404.2|42451.7|42431.7|42454.2|42434.2|42419.2|42399.2|29
1761218400000|2025-10-23 11:20:00|42447|42427|42454.5|42434.5|42457|42437|42439.5|42419.5|29
1761218700000|2025-10-23 11:25:00|42457|42437|42477|42457|42487|42467|42457|42437|51
1761219000000|2025-10-23 11:30:00|42476.6|42456.6|42464.1|42444.1|42484.1|42464.1|42461.6|42441.6|32
1761219300000|2025-10-23 11:35:00|42461.6|42441.6|42444.1|42424.1|42471.6|42451.6|42444.1|42424.1|20
1761219600000|2025-10-23 11:40:00|42443.2|42423.2|42435.7|42415.7|42455.7|42435.7|42435.7|42415.7|11
1761219900000|2025-10-23 11:45:00|42433.2|42413.2|42428.2|42408.2|42438.2|42418.2|42418.2|42398.2|23
1761220200000|2025-10-23 11:50:00|42429.2|42409.2|42419.2|42399.2|42431.7|42411.7|42379.2|42359.2|31
1761220500000|2025-10-23 11:55:00|42421.7|42401.7|42399.2|42379.2|42421.7|42401.7|42391.7|42371.7|21
1761220800000|2025-10-23 12:00:00|42399.8|42379.8|42389.8|42369.8|42402.3|42382.3|42362.3|42342.3|21
1761221100000|2025-10-23 12:05:00|42387.3|42367.3|42379.8|42359.8|42399.8|42379.8|42374.8|42354.8|17
1761221400000|2025-10-23 12:10:00|42380.9|42360.9|42373.4|42353.4|42398.4|42378.4|42373.4|42353.4|26
1761221700000|2025-10-23 12:15:00|42375.9|42355.9|42368.4|42348.4|42395.9|42375.9|42365.9|42345.9|56
1761222000000|2025-10-23 12:20:00|42370|42350|42377.5|42357.5|42400|42380|42362.5|42342.5|40
1761222300000|2025-10-23 12:25:00|42380|42360|42390|42370|42392.5|42372.5|42370|42350|23
1761222600000|2025-10-23 12:30:00|42386.1|42366.1|42376.1|42356.1|42386.1|42366.1|42351.1|42331.1|41
1761222900000|2025-10-23 12:35:00|42378.6|42358.6|42413.6|42393.6|42413.6|42393.6|42378.6|42358.6|26
1761223200000|2025-10-23 12:40:00|42414.2|42394.2|42406.7|42386.7|42419.2|42399.2|42396.7|42376.7|53
1761223500000|2025-10-23 12:45:00|42409.2|42389.2|42409.2|42389.2|42429.2|42409.2|42406.7|42386.7|35
1761223800000|2025-10-23 12:50:00|42407.1|42387.1|42429.6|42409.6|42434.6|42414.6|42407.1|42387.1|31
1761224100000|2025-10-23 12:55:00|42427.1|42407.1|42444.6|42424.6|42444.6|42424.6|42422.1|42402.1|37
1761224400000|2025-10-23 13:00:00|42444.4|42424.4|42441.9|42421.9|42454.4|42434.4|42434.4|42414.4|42
1761224700000|2025-10-23 13:05:00|42444.4|42424.4|42439.4|42419.4|42454.4|42434.4|42436.9|42416.9|25
1761225000000|2025-10-23 13:10:00|42441|42421|42446|42426|42466|42446|42441|42421|33
1761225300000|2025-10-23 13:15:00|42448.5|42428.5|42461|42441|42473.5|42453.5|42448.5|42428.5|40
1761225600000|2025-10-23 13:20:00|42460.1|42440.1|42465.1|42445.1|42472.6|42452.6|42455.1|42435.1|43
1761225900000|2025-10-23 13:25:00|42467.6|42447.6|42465.1|42445.1|42485.1|42465.1|42462.6|42442.6|62
1761226200000|2025-10-23 13:30:00|42464.2|42444.2|42464.2|42444.2|42491.7|42471.7|42464.2|42444.2|136
1761226500000|2025-10-23 13:35:00|42461.7|42441.7|42441.7|42421.7|42469.2|42449.2|42434.2|42414.2|95
1761226800000|2025-10-23 13:40:00|42444.2|42424.2|42436.7|42416.7|42444.2|42424.2|42394.2|42374.2|81
1761227100000|2025-10-23 13:45:00|42434.2|42414.2|42416.7|42396.7|42444.2|42424.2|42409.2|42389.2|99
1761227400000|2025-10-23 13:50:00|42416.3|42396.3|42388.8|42368.8|42436.3|42416.3|42383.8|42363.8|68
1761227700000|2025-10-23 13:55:00|42391.3|42371.3|42366.3|42346.3|42393.8|42373.8|42358.8|42338.8|76
1761228000000|2025-10-23 14:00:00|42366.4|42346.4|42361.4|42341.4|42378.9|42358.9|42341.4|42321.4|70
1761228300000|2025-10-23 14:05:00|42358.9|42338.9|42353.9|42333.9|42368.9|42348.9|42338.9|42318.9|40
1761228600000|2025-10-23 14:10:00|42354.8|42334.8|42332.3|42312.3|42357.3|42337.3|42327.3|42307.3|48
1761228900000|2025-10-23 14:15:00|42334.8|42314.8|42307.3|42287.3|42347.3|42327.3|42292.3|42272.3|98
1761229200000|2025-10-23 14:20:00|42304.8|42284.8|42334.8|42314.8|42339.8|42319.8|42294.8|42274.8|51
1761229500000|2025-10-23 14:25:00|42332.3|42312.3|42349.8|42329.8|42364.8|42344.8|42324.8|42304.8|113
1761229800000|2025-10-23 14:30:00|42349.4|42329.4|42389.4|42369.4|42391.9|42371.9|42339.4|42319.4|65
1761230100000|2025-10-23 14:35:00|42386.9|42366.9|42384.4|42364.4|42391.9|42371.9|42366.9|42346.9|51
1761230400000|2025-10-23 14:40:00|42384.2|42364.2|42384.2|42364.2|42394.2|42374.2|42359.2|42339.2|69
1761230700000|2025-10-23 14:45:00|42381.7|42361.7|42384.2|42364.2|42394.2|42374.2|42364.2|42344.2|105
1761231000000|2025-10-23 14:50:00|42385.3|42365.3|42355.3|42335.3|42390.3|42370.3|42345.3|42325.3|87
1761231300000|2025-10-23 14:55:00|42357.8|42337.8|42380.3|42360.3|42382.8|42362.8|42345.3|42325.3|56
1761231600000|2025-10-23 15:00:00|42381.4|42361.4|42371.4|42351.4|42383.9|42363.9|42346.4|42326.4|53
1761231900000|2025-10-23 15:05:00|42373.9|42353.9|42376.4|42356.4|42381.4|42361.4|42356.4|42336.4|44
1761232200000|2025-10-23 15:10:00|42375.4|42355.4|42382.9|42362.9|42397.9|42377.9|42365.4|42345.4|60
1761232500000|2025-10-23 15:15:00|42385.4|42365.4|42395.4|42375.4|42395.4|42375.4|42375.4|42355.4|60
1761232800000|2025-10-23 15:20:00|42395.6|42375.6|42395.6|42375.6|42410.6|42390.6|42380.6|42360.6|125
1761233100000|2025-10-23 15:25:00|42398.1|42378.1|42403.1|42383.1|42415.6|42395.6|42385.6|42365.6|135
1761233400000|2025-10-23 15:30:00|42405.6|42385.6|42390.6|42370.6|42440.6|42420.6|42390.6|42370.6|466
1761233700000|2025-10-23 15:35:00|42388.1|42368.1|42398.1|42378.1|42403.1|42383.1|42360.6|42340.6|205
1761234000000|2025-10-23 15:40:00|42395.6|42375.6|42368.1|42348.1|42403.1|42383.1|42350.6|42330.6|37
1761234300000|2025-10-23 15:45:00|42370.6|42350.6|42390.6|42370.6|42398.1|42378.1|42363.1|42343.1|38
1761234600000|2025-10-23 15:50:00|42393.1|42368.1|42413.1|42388.1|42413.1|42388.1|42383.1|42358.1|21
1761234900000|2025-10-23 15:55:00|42408.1|42383.1|42403.1|42378.1|42423.1|42393.1|42398.1|42373.1|18
1761235200000|2025-10-23 16:00:00|42398.1|42373.1|42398.1|42368.1|42403.1|42378.1|42388.1|42363.1|5
1761235500000|2025-10-23 16:05:00|42393.1|42363.1|42403.1|42378.1|42408.1|42378.1|42388.1|42358.1|10
1761235800000|2025-10-23 16:10:00|42398.1|42373.1|42413.1|42383.1|42413.1|42383.1|42393.1|42368.1|10
1761236100000|2025-10-23 16:15:00|42408.1|42378.1|42403.1|42373.1|42408.1|42383.1|42403.1|42373.1|3
1761236400000|2025-10-23 16:20:00|42398.1|42378.1|42383.1|42358.1|42403.1|42378.1|42383.1|42353.1|4
1761236700000|2025-10-23 16:25:00|42378.1|42353.1|42383.1|42358.1|42388.1|42358.1|42373.1|42348.1|3
1761237000000|2025-10-23 16:30:00|42388.1|42353.1|42388.1|42363.1|42393.1|42368.1|42383.1|42353.1|4
1761237300000|2025-10-23 16:35:00|42383.1|42358.1|42393.1|42368.1|42393.1|42368.1|42383.1|42358.1|3
1761237600000|2025-10-23 16:40:00|42398.1|42363.1|42398.1|42373.1|42403.1|42373.1|42393.1|42363.1|4
1761237900000|2025-10-23 16:45:00|42403.1|42368.1|42393.1|42368.1|42403.1|42368.1|42393.1|42363.1|1
1761238200000|2025-10-23 16:50:00|42398.1|42373.1|42403.1|42378.1|42403.1|42378.1|42398.1|42373.1|4
1761238500000|2025-10-23 16:55:00|42408.1|42383.1|42413.1|42388.1|42413.1|42388.1|42403.1|42373.1|7
1761238800000|2025-10-23 17:00:00|42418.1|42393.1|42433.1|42403.1|42433.1|42408.1|42413.1|42388.1|17
1761239100000|2025-10-23 17:05:00|42428.1|42398.1|42393.1|42368.1|42433.1|42403.1|42373.1|42348.1|47
1761239400000|2025-10-23 17:10:00|42398.1|42373.1|42418.1|42388.1|42423.1|42398.1|42393.1|42368.1|5
1761239700000|2025-10-23 17:15:00|42423.1|42393.1|42413.1|42383.1|42423.1|42393.1|42403.1|42373.1|6
1761240000000|2025-10-23 17:20:00|42418.1|42388.1|42408.1|42383.1|42418.1|42388.1|42403.1|42378.1|4
1761240300000|2025-10-23 17:25:00|42403.1|42378.1|42398.1|42368.1|42408.1|42383.1|42393.1|42363.1|5
1761240600000|2025-10-23 17:30:00|42403.1|42373.1|42428.1|42398.1|42438.1|42408.1|42398.1|42368.1|21
1761240900000|2025-10-23 17:35:00|42423.1|42403.1|42448.1|42423.1|42453.1|42428.1|42423.1|42403.1|12
1761241200000|2025-10-23 17:40:00|42443.1|42418.1|42463.1|42438.1|42463.1|42438.1|42443.1|42413.1|4
1761241500000|2025-10-23 17:45:00|42468.1|42433.1|42463.1|42433.1|42468.1|42438.1|42458.1|42428.1|1
1761241800000|2025-10-23 17:50:00|42458.1|42428.1|42468.1|42438.1|42468.1|42438.1|42458.1|42428.1|14
1761242100000|2025-10-23 17:55:00|42463.1|42433.1|42473.1|42448.1|42483.1|42453.1|42463.1|42433.1|10
1761242400000|2025-10-23 18:00:00|42478.1|42453.1|42473.1|42443.1|42478.1|42453.1|42468.1|42438.1|3
1761242700000|2025-10-23 18:05:00|42468.1|42438.1|42468.1|42443.1|42473.1|42443.1|42463.1|42438.1|0
1761243000000|2025-10-23 18:10:00|42463.1|42438.1|42463.1|42438.1|42468.1|42438.1|42463.1|42433.1|3
1761243300000|2025-10-23 18:15:00|42468.1|42433.1|42468.1|42443.1|42473.1|42448.1|42448.1|42418.1|19
1761243600000|2025-10-23 18:20:00|42473.1|42448.1|42473.1|42443.1|42478.1|42448.1|42473.1|42443.1|2
1761243900000|2025-10-23 18:25:00|42478.1|42448.1|42473.1|42453.1|42478.1|42453.1|42468.1|42443.1|3
1761244200000|2025-10-23 18:30:00|42475.6|42455.6|42478.1|42458.1|42480.6|42460.6|42470.6|42450.6|4
1761244500000|2025-10-23 18:35:00|42475.6|42455.6|42473.1|42453.1|42478.1|42458.1|42468.1|42448.1|0
1761244800000|2025-10-23 18:40:00|42475.6|42455.6|42473.1|42453.1|42480.6|42460.6|42468.1|42448.1|1
1761245100000|2025-10-23 18:45:00|42470.6|42450.6|42475.6|42455.6|42475.6|42455.6|42468.1|42448.1|0
1761245400000|2025-10-23 18:50:00|42478.1|42458.1|42485.6|42465.6|42488.1|42468.1|42478.1|42458.1|8
1761245700000|2025-10-23 18:55:00|42483.1|42463.1|42475.6|42455.6|42485.6|42465.6|42475.6|42455.6|9
1761246000000|2025-10-23 19:00:00|42478.1|42458.1|42470.6|42450.6|42478.1|42458.1|42468.1|42448.1|5
1761246300000|2025-10-23 19:05:00|42468.1|42448.1|42468.1|42448.1|42470.6|42450.6|42465.6|42445.6|3
1761246600000|2025-10-23 19:10:00|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|0
1761246900000|2025-10-23 19:15:00|42473.1|42453.1|42475.6|42455.6|42475.6|42455.6|42465.6|42445.6|9
1761247500000|2025-10-23 19:25:00|42473.1|42453.1|42468.1|42448.1|42473.1|42453.1|42465.6|42445.6|9
1761247800000|2025-10-23 19:30:00|42465.6|42445.6|42468.1|42448.1|42468.1|42448.1|42458.1|42438.1|18
1761248100000|2025-10-23 19:35:00|42465.6|42445.6|42463.1|42443.1|42470.6|42450.6|42455.6|42435.6|7
1761248400000|2025-10-23 19:40:00|42460.6|42440.6|42463.1|42443.1|42465.6|42445.6|42458.1|42438.1|2
1761248700000|2025-10-23 19:45:00|42465.6|42445.6|42450.6|42430.6|42468.1|42448.1|42448.1|42428.1|25
1761249000000|2025-10-23 19:50:00|42448.1|42428.1|42433.1|42413.1|42448.1|42428.1|42425.6|42405.6|5
1761249300000|2025-10-23 19:55:00|42430.6|42410.6|42430.6|42410.6|42435.6|42415.6|42423.1|42403.1|19
1761249600000|2025-10-23 20:00:00|42438.1|42398.1|42439.9|42399.9|42442.1|42402.1|42425.1|42385.1|0
1761249900000|2025-10-23 20:05:00|42438.4|42398.4|42434|42394|42445.8|42405.8|42424.3|42384.3|0
1761250200000|2025-10-23 20:10:00|42434.7|42394.7|42431|42391|42434.7|42394.7|42425.1|42385.1|0
1761250500000|2025-10-23 20:15:00|42430.3|42390.3|42423.6|42383.6|42434.7|42394.7|42423.6|42383.6|0
1761250800000|2025-10-23 20:20:00|42424.3|42384.3|42430.3|42390.3|42431.7|42391.7|42424.3|42384.3|0
1761251100000|2025-10-23 20:25:00|42430.2|42390.2|42428|42388|42433.2|42393.2|42423.6|42383.6|0
1761251400000|2025-10-23 20:30:00|42426.6|42386.6|42439.2|42399.2|42442.9|42402.9|42424.3|42384.3|0
1761251700000|2025-10-23 20:35:00|42439.1|42399.1|42439.2|42399.2|42439.9|42399.9|42433.2|42393.2|0
1761252000000|2025-10-23 20:40:00|42439.9|42399.9|42436.2|42396.2|42442.1|42402.1|42434.7|42394.7|0
1761252300000|2025-10-23 20:45:00|42435.5|42395.5|42435.5|42395.5|42437.7|42397.7|42434|42394|0
1761252600000|2025-10-23 20:50:00|42435.4|42395.4|42436.2|42396.2|42438.4|42398.4|42431|42391|0
1761252900000|2025-10-23 20:55:00|42434.7|42394.7|42441.4|42401.4|42441.4|42401.4|42434|42394|0
1761253200000|2025-10-23 21:00:00|42441.3|42401.3|42444.4|42404.4|42447.4|42407.4|42439.9|42399.9|0
1761253500000|2025-10-23 21:05:00|42445.2|42405.2|42442.9|42402.9|42445.2|42405.2|42442.9|42402.9|0
1761253800000|2025-10-23 21:10:00|42442.2|42402.2|42443.7|42403.7|42443.7|42403.7|42442.2|42402.2|0
1761254100000|2025-10-23 21:15:00|42442.9|42402.9|42445.9|42405.9|42446.6|42406.6|42442.9|42402.9|0
1761254400000|2025-10-23 21:20:00|42444.4|42404.4|42443.7|42403.7|42445.2|42405.2|42442.9|42402.9|0
1761254700000|2025-10-23 21:25:00|42444.4|42404.4|42445.2|42405.2|42446.7|42406.7|42444.4|42404.4|0
1761255000000|2025-10-23 21:30:00|42444.4|42404.4|42447.4|42407.4|42451.1|42411.1|42444.4|42404.4|0
1761255300000|2025-10-23 21:35:00|42448.1|42408.1|42448.1|42408.1|42452.6|42412.6|42447.4|42407.4|0
1761255600000|2025-10-23 21:40:00|42448.2|42408.2|42448.9|42408.9|42448.9|42408.9|42448.1|42408.1|0
1761255900000|2025-10-23 21:45:00|42449.6|42409.6|42448.1|42408.1|42449.6|42409.6|42445.2|42405.2|0
1761256200000|2025-10-23 21:50:00|42448.2|42408.2|42447.4|42407.4|42452.6|42412.6|42447.4|42407.4|0
1761256500000|2025-10-23 21:55:00|42448.1|42408.1|42448.1|42408.1|42451.1|42411.1|42447.4|42407.4|0
1761256800000|2025-10-23 22:00:00|42447.9|42407.9|42447.4|42407.4|42460|42420|42440|42400|0
1761257100000|2025-10-23 22:05:00|42448.1|42408.1|42448.9|42408.9|42452.6|42412.6|42446.7|42406.7|0
1761257400000|2025-10-23 22:10:00|42449.6|42409.6|42451.1|42411.1|42457|42417|42448.9|42408.9|0
1761257700000|2025-10-23 22:15:00|42451.9|42411.9|42454.8|42414.8|42459.3|42419.3|42450.4|42410.4|0
1761258000000|2025-10-23 22:20:00|42453.3|42413.3|42453.3|42413.3|42458.5|42418.5|42450.4|42410.4|0
1761258300000|2025-10-23 22:25:00|42451.9|42411.9|42452.6|42412.6|42457.8|42417.8|42451.8|42411.8|0
1761258600000|2025-10-23 22:30:00|42453.3|42413.3|42453.3|42413.3|42459.3|42419.3|42452.6|42412.6|0
1761258900000|2025-10-23 22:35:00|42453.4|42413.4|42458.5|42418.5|42460|42420|42451.1|42411.1|0
1761259200000|2025-10-23 22:40:00|42459.3|42419.3|42453.3|42413.3|42459.3|42419.3|42450.4|42410.4|0
1761259500000|2025-10-23 22:45:00|42453.4|42413.4|42448.9|42408.9|42455.6|42415.6|42445.9|42405.9|0
1761259800000|2025-10-23 22:50:00|42449.6|42409.6|42451.9|42411.9|42455.5|42415.5|42448.1|42408.1|0
1761260100000|2025-10-23 22:55:00|42451.8|42411.8|42454.1|42414.1|42454.8|42414.8|42451.8|42411.8|0
1761260400000|2025-10-23 23:00:00|42454|42414|42459.2|42419.2|42464.3|42424.3|42454|42414|0
1761260700000|2025-10-23 23:05:00|42459.1|42419.1|42456.9|42416.9|42461.4|42421.4|42455.5|42415.5|0
1761261000000|2025-10-23 23:10:00|42457|42417|42458.4|42418.4|42462.9|42422.9|42457|42417|0
1761261300000|2025-10-23 23:15:00|42459.2|42419.2|42457.7|42417.7|42461.4|42421.4|42456.2|42416.2|0
1761261600000|2025-10-23 23:20:00|42456.9|42416.9|42458.4|42418.4|42459.2|42419.2|42456.2|42416.2|0
1761261900000|2025-10-23 23:25:00|42457.7|42417.7|42454.7|42414.7|42458.4|42418.4|42454|42414|0
1761262200000|2025-10-23 23:30:00|42455.5|42415.5|42455.5|42415.5|42458.4|42418.4|42454.7|42414.7|0
1761262500000|2025-10-23 23:35:00|42455.4|42415.4|42460.7|42420.7|42462.9|42422.9|42454.7|42414.7|0
1761262800000|2025-10-23 23:40:00|42461.4|42421.4|42474.3|42434.3|42476.5|42436.5|42459.9|42419.9|0
1761263100000|2025-10-23 23:45:00|42474.2|42434.2|42473.5|42433.5|42478.7|42438.7|42472|42432|0
1761263400000|2025-10-23 23:50:00|42472.8|42432.8|42470.6|42430.6|42475.7|42435.7|42469.1|42429.1|0
1761263700000|2025-10-23 23:55:00|42470.5|42430.5|42470.6|42430.6|42476.5|42436.5|42466.9|42426.9|0
1761264000000|2025-10-24 00:00:00|42471.3|42431.3|42471.3|42431.3|42475.7|42435.7|42467.6|42427.6|0
1761264300000|2025-10-24 00:05:00|42470.5|42430.5|42463.1|42423.1|42471.3|42431.3|42461.7|42421.7|0
1761264600000|2025-10-24 00:10:00|42462.4|42422.4|42461.7|42421.7|42463.9|42423.9|42455|42415|0
1761264900000|2025-10-24 00:15:00|42462.4|42422.4|42478.3|42438.3|42481.9|42441.9|42461.6|42421.6|0
1761265200000|2025-10-24 00:20:00|42478.2|42438.2|42481.8|42441.8|42481.9|42441.9|42474.6|42434.6|0
1761265500000|2025-10-24 00:25:00|42478.2|42438.2|42478.3|42438.3|42478.3|42438.3|42478.2|42438.2|0
1761265800000|2025-10-24 00:30:00|42478.4|42438.4|42492.8|42452.8|42492.9|42452.9|42478.3|42438.3|0
1761266100000|2025-10-24 00:35:00|42492.7|42452.7|42492.7|42452.7|42500.1|42460.1|42485.6|42445.6|0
1761266400000|2025-10-24 00:40:00|42492.8|42452.8|42499.9|42459.9|42500|42460|42492.6|42452.6|0
1761266700000|2025-10-24 00:45:00|42500|42460|42492.6|42452.6|42500|42460|42485.4|42445.4|0
1761267000000|2025-10-24 00:50:00|42492.7|42452.7|42485.5|42445.5|42500|42460|42485.5|42445.5|0
1761267300000|2025-10-24 00:55:00|42485.4|42445.4|42492.9|42452.9|42492.9|42452.9|42485.4|42445.4|0
1761267600000|2025-10-24 01:00:00|42492.8|42452.8|42496.7|42456.7|42500.3|42460.3|42492.8|42452.8|0
1761267900000|2025-10-24 01:05:00|42500.3|42460.3|42500.2|42460.2|42500.4|42460.4|42493|42453|0
1761268200000|2025-10-24 01:10:00|42500.3|42460.3|42507.8|42467.8|42514.9|42474.9|42500.2|42460.2|0
1761268500000|2025-10-24 01:15:00|42507.7|42467.7|42514.9|42474.9|42515|42475|42507.6|42467.6|0
1761268800000|2025-10-24 01:20:00|42514.8|42474.8|42507.6|42467.6|42514.9|42474.9|42507.6|42467.6|0
1761269100000|2025-10-24 01:25:00|42500.4|42460.4|42493|42453|42507.6|42467.6|42493|42453|0
1761269400000|2025-10-24 01:30:00|42492.9|42452.9|42485.8|42445.8|42493.1|42453.1|42478.5|42438.5|0
1761269700000|2025-10-24 01:35:00|42485.7|42445.7|42493|42453|42493|42453|42478.5|42438.5|0
1761270000000|2025-10-24 01:40:00|42485.8|42445.8|42485.9|42445.9|42493.1|42453.1|42485.8|42445.8|0
1761270300000|2025-10-24 01:45:00|42493.1|42453.1|42499.9|42459.9|42499.9|42459.9|42492.6|42452.6|0
1761270600000|2025-10-24 01:50:00|42499.8|42459.8|42503.6|42463.6|42507.3|42467.3|42492.6|42452.6|0
1761270900000|2025-10-24 01:55:00|42503.7|42463.7|42507.4|42467.4|42514.6|42474.6|42503.7|42463.7|0
1761271200000|2025-10-24 02:00:00|42507.3|42467.3|42510.8|42470.8|42514.6|42474.6|42503.6|42463.6|0
1761271500000|2025-10-24 02:05:00|42507.2|42467.2|42507.1|42467.1|42514.4|42474.4|42507.1|42467.1|0
1761271800000|2025-10-24 02:10:00|42507.2|42467.2|42507.3|42467.3|42514.5|42474.5|42507.1|42467.1|0
1761272100000|2025-10-24 02:15:00|42507.2|42467.2|42529.4|42489.4|42536.2|42496.2|42507.2|42467.2|0
1761272400000|2025-10-24 02:20:00|42529.3|42489.3|42525.8|42485.8|42529.5|42489.5|42522.1|42482.1|0
1761272700000|2025-10-24 02:25:00|42522.2|42482.2|42522.3|42482.3|42529.6|42489.6|42522.2|42482.2|0
1761273000000|2025-10-24 02:30:00|42522.4|42482.4|42525.7|42485.7|42533|42493|42522.1|42482.1|0
1761273300000|2025-10-24 02:35:00|42529.3|42489.3|42522.1|42482.1|42529.4|42489.4|42522|42482|0
1761273600000|2025-10-24 02:40:00|42522|42482|42514.5|42474.5|42522.1|42482.1|42514.4|42474.4|0
1761273900000|2025-10-24 02:45:00|42518.1|42478.1|42529.1|42489.1|42529.2|42489.2|42514.5|42474.5|0
1761274200000|2025-10-24 02:50:00|42529.2|42489.2|42522.1|42482.1|42529.3|42489.3|42521.8|42481.8|0
1761274500000|2025-10-24 02:55:00|42529.3|42489.3|42521.9|42481.9|42529.3|42489.3|42521.9|42481.9|0
1761274800000|2025-10-24 03:00:00|42522|42482|42514.8|42474.8|42522|42482|42514.7|42474.7|0
1761275100000|2025-10-24 03:05:00|42514.9|42474.9|42514.8|42474.8|42514.9|42474.9|42514.8|42474.8|0
1761275400000|2025-10-24 03:10:00|42511.2|42471.2|42507.6|42467.6|42514.8|42474.8|42507.4|42467.4|0
1761275700000|2025-10-24 03:15:00|42507.7|42467.7|42515|42475|42522.2|42482.2|42507.6|42467.6|0
1761276000000|2025-10-24 03:20:00|42515.2|42475.2|42522.4|42482.4|42522.4|42482.4|42515|42475|0
1761276300000|2025-10-24 03:25:00|42522.5|42482.5|42522.4|42482.4|42522.5|42482.5|42522.3|42482.3|0
1761276600000|2025-10-24 03:30:00|42522.3|42482.3|42529.6|42489.6|42529.7|42489.7|42522.3|42482.3|0
1761276900000|2025-10-24 03:35:00|42529.5|42489.5|42529.6|42489.6|42536.9|42496.9|42529.5|42489.5|0
1761277200000|2025-10-24 03:40:00|42529.5|42489.5|42529.5|42489.5|42529.6|42489.6|42529.5|42489.5|0
1761277500000|2025-10-24 03:45:00|42525.9|42485.9|42522.3|42482.3|42529.5|42489.5|42522.3|42482.3|0
1761277800000|2025-10-24 03:50:00|42522.4|42482.4|42522.5|42482.5|42522.5|42482.5|42522.4|42482.4|0
1761278100000|2025-10-24 03:55:00|42522.4|42482.4|42522.5|42482.5|42522.5|42482.5|42522.4|42482.4|0
1761278400000|2025-10-24 04:00:00|42522.4|42482.4|42522.3|42482.3|42529.7|42489.7|42522.3|42482.3|0
1761278700000|2025-10-24 04:05:00|42522.4|42482.4|42529.5|42489.5|42529.5|42489.5|42515|42475|0
1761279000000|2025-10-24 04:10:00|42529.4|42489.4|42529.6|42489.6|42536.8|42496.8|42522.2|42482.2|0
1761279300000|2025-10-24 04:15:00|42529.5|42489.5|42529.6|42489.6|42533.2|42493.2|42529.5|42489.5|0
1761279600000|2025-10-24 04:20:00|42533.2|42493.2|42529.6|42489.6|42536.9|42496.9|42529.6|42489.6|0
1761279900000|2025-10-24 04:25:00|42526|42486|42522.3|42482.3|42529.8|42489.8|42522.3|42482.3|0
1761280200000|2025-10-24 04:30:00|42487.5|42447.5|42480.2|42440.2|42487.5|42447.5|42480.1|42440.1|0
1761280500000|2025-10-24 04:35:00|42480.3|42440.3|42480.2|42440.2|42480.3|42440.3|42480.2|42440.2|0
1761280800000|2025-10-24 04:40:00|42480.3|42440.3|42480.3|42440.3|42487.5|42447.5|42480.2|42440.2|0
1761281100000|2025-10-24 04:45:00|42480.4|42440.4|42487.7|42447.7|42487.8|42447.8|42480.4|42440.4|0
1761281400000|2025-10-24 04:50:00|42487.6|42447.6|42476.7|42436.7|42487.6|42447.6|42473.1|42433.1|0
1761281700000|2025-10-24 04:55:00|42473.1|42433.1|42487.6|42447.6|42487.6|42447.6|42473.1|42433.1|0
1761282000000|2025-10-24 05:00:00|42487.5|42447.5|42494.8|42454.8|42494.8|42454.8|42487.5|42447.5|0
1761282300000|2025-10-24 05:05:00|42494.7|42454.7|42494.8|42454.8|42494.8|42454.8|42487.5|42447.5|0
1761282600000|2025-10-24 05:10:00|42491.2|42451.2|42487.5|42447.5|42494.8|42454.8|42487.5|42447.5|0
1761282900000|2025-10-24 05:15:00|42487.4|42447.4|42487.6|42447.6|42487.6|42447.6|42473.1|42433.1|0
1761283200000|2025-10-24 05:20:00|42491.2|42451.2|42495|42455|42502.3|42462.3|42487.6|42447.6|0
1761283500000|2025-10-24 05:25:00|42495.1|42455.1|42502.2|42462.2|42506|42466|42495|42455|0
1761283800000|2025-10-24 05:30:00|42502.3|42462.3|42498.7|42458.7|42502.3|42462.3|42487.7|42447.7|0
1761284100000|2025-10-24 05:35:00|42502.3|42462.3|42509.4|42469.4|42509.4|42469.4|42495|42455|0
1761284400000|2025-10-24 05:40:00|42509.3|42469.3|42576.7|42536.7|42576.7|42536.7|42509.3|42469.3|0
1761284700000|2025-10-24 05:45:00|42576.6|42536.6|42584|42544|42584.1|42544.1|42573|42533|0
1761285000000|2025-10-24 05:50:00|42584.1|42544.1|42569.5|42529.5|42584.1|42544.1|42555.1|42515.1|0
1761285300000|2025-10-24 05:55:00|42569.4|42529.4|42584|42544|42584|42544|42569.4|42529.4|0
1761285600000|2025-10-24 06:00:00|42532.9|42512.9|42542.9|42522.9|42542.9|42522.9|42525.4|42505.4|7
1761285900000|2025-10-24 06:05:00|42545.4|42525.4|42540.4|42520.4|42552.9|42532.9|42527.9|42507.9|14
1761286200000|2025-10-24 06:10:00|42537.9|42517.9|42542.9|42522.9|42552.9|42532.9|42527.9|42507.9|8
1761286500000|2025-10-24 06:15:00|42545.4|42525.4|42552.9|42532.9|42562.9|42542.9|42542.9|42522.9|4
1761286800000|2025-10-24 06:20:00|42550.4|42530.4|42572.9|42552.9|42577.9|42557.9|42550.4|42530.4|4
1761287100000|2025-10-24 06:25:00|42570.4|42550.4|42580.4|42560.4|42582.9|42562.9|42567.9|42547.9|3
1761287400000|2025-10-24 06:30:00|42577.9|42557.9|42565.4|42545.4|42580.4|42560.4|42555.4|42535.4|4
1761287700000|2025-10-24 06:35:00|42562.9|42542.9|42567.9|42547.9|42567.9|42547.9|42552.9|42532.9|3
1761288000000|2025-10-24 06:40:00|42565.4|42545.4|42597.9|42577.9|42597.9|42577.9|42565.4|42545.4|32
1761288300000|2025-10-24 06:45:00|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42587.9|42567.9|4
1761288600000|2025-10-24 06:50:00|42592.9|42572.9|42582.9|42562.9|42592.9|42572.9|42575.4|42555.4|8
1761288900000|2025-10-24 06:55:00|42580.4|42560.4|42540.4|42520.4|42590.4|42570.4|42540.4|42520.4|32
1761289200000|2025-10-24 07:00:00|42547.9|42527.9|42547.9|42527.9|42575.4|42555.4|42515.4|42495.4|336
1761289500000|2025-10-24 07:05:00|42545.4|42525.4|42512.9|42492.9|42577.9|42557.9|42507.9|42487.9|235
1761289800000|2025-10-24 07:10:00|42510.4|42490.4|42550.4|42530.4|42555.4|42535.4|42507.9|42487.9|147
1761290100000|2025-10-24 07:15:00|42547.9|42527.9|42540.4|42520.4|42577.9|42557.9|42530.4|42510.4|162
1761290400000|2025-10-24 07:20:00|42544.7|42524.7|42449.7|42429.7|42552.2|42532.2|42447.2|42427.2|241
1761290700000|2025-10-24 07:25:00|42452.2|42432.2|42464.7|42444.7|42469.7|42449.7|42424.7|42404.7|98
1761291000000|2025-10-24 07:30:00|42464.4|42444.4|42466.9|42446.9|42506.9|42486.9|42456.9|42436.9|120
1761291300000|2025-10-24 07:35:00|42464.4|42444.4|42446.9|42426.9|42476.9|42456.9|42441.9|42421.9|57
1761291600000|2025-10-24 07:40:00|42446.8|42426.8|42461.8|42441.8|42471.8|42451.8|42444.3|42424.3|55
1761291900000|2025-10-24 07:45:00|42459.3|42439.3|42364.3|42344.3|42461.8|42441.8|42364.3|42344.3|160
1761292200000|2025-10-24 07:50:00|42365.5|42345.5|42348|42328|42400.5|42380.5|42343|42323|109
1761292500000|2025-10-24 07:55:00|42350.5|42330.5|42380.5|42360.5|42385.5|42365.5|42348|42328|112
1761292800000|2025-10-24 08:00:00|42379.1|42359.1|42306.6|42286.6|42391.6|42371.6|42301.6|42281.6|91
1761293100000|2025-10-24 08:05:00|42304.1|42284.1|42329.1|42309.1|42349.1|42329.1|42289.1|42269.1|86
1761293400000|2025-10-24 08:10:00|42329.7|42309.7|42242.2|42222.2|42332.2|42312.2|42237.2|42217.2|79
1761293700000|2025-10-24 08:15:00|42244.7|42224.7|42262.2|42242.2|42267.2|42247.2|42237.2|42217.2|58
1761294000000|2025-10-24 08:20:00|42263.8|42243.8|42296.3|42276.3|42306.3|42286.3|42258.8|42238.8|44
1761294300000|2025-10-24 08:25:00|42293.8|42273.8|42291.3|42271.3|42311.3|42291.3|42278.8|42258.8|69
1761294600000|2025-10-24 08:30:00|42287.1|42267.1|42329.6|42309.6|42334.6|42314.6|42284.6|42264.6|84
1761294900000|2025-10-24 08:35:00|42327.1|42307.1|42284.6|42264.6|42339.6|42319.6|42272.1|42252.1|91
1761295200000|2025-10-24 08:40:00|42285.1|42265.1|42310.1|42290.1|42322.6|42302.6|42280.1|42260.1|32
1761295500000|2025-10-24 08:45:00|42307.6|42287.6|42342.6|42322.6|42362.6|42342.6|42305.1|42285.1|50
1761295800000|2025-10-24 08:50:00|42339.2|42319.2|42309.2|42289.2|42346.7|42326.7|42301.7|42281.7|55
1761296100000|2025-10-24 08:55:00|42311.7|42291.7|42279.2|42259.2|42314.2|42294.2|42264.2|42244.2|70
1761296400000|2025-10-24 09:00:00|42281.4|42261.4|42256.4|42236.4|42283.9|42263.9|42243.9|42223.9|56
1761296700000|2025-10-24 09:05:00|42253.9|42233.9|42228.9|42208.9|42253.9|42233.9|42203.9|42183.9|66
1761297000000|2025-10-24 09:10:00|42231.6|42211.6|42246.6|42226.6|42251.6|42231.6|42226.6|42206.6|53
1761297300000|2025-10-24 09:15:00|42249.1|42229.1|42276.6|42256.6|42276.6|42256.6|42236.6|42216.6|32
1761297600000|2025-10-24 09:20:00|42273.5|42253.5|42308.5|42288.5|42308.5|42288.5|42268.5|42248.5|71
1761297900000|2025-10-24 09:25:00|42306|42286|42301|42281|42308.5|42288.5|42278.5|42258.5|25
1761298200000|2025-10-24 09:30:00|42299.7|42279.7|42342.2|42322.2|42342.2|42322.2|42289.7|42269.7|39
1761298500000|2025-10-24 09:35:00|42339.7|42319.7|42379.7|42359.7|42382.2|42362.2|42337.2|42317.2|83
1761298800000|2025-10-24 09:40:00|42377.6|42357.6|42375.1|42355.1|42392.6|42372.6|42365.1|42345.1|42
1761299100000|2025-10-24 09:45:00|42372.6|42352.6|42362.6|42342.6|42377.6|42357.6|42357.6|42337.6|27
1761299400000|2025-10-24 09:50:00|42364.9|42344.9|42382.4|42362.4|42397.4|42377.4|42357.4|42337.4|28
1761299700000|2025-10-24 09:55:00|42379.9|42359.9|42364.9|42344.9|42384.9|42364.9|42362.4|42342.4|23
1761300000000|2025-10-24 10:00:00|42366.1|42346.1|42338.6|42318.6|42366.1|42346.1|42328.6|42308.6|33
1761300300000|2025-10-24 10:05:00|42336.1|42316.1|42333.6|42313.6|42353.6|42333.6|42328.6|42308.6|37
1761300600000|2025-10-24 10:10:00|42335.3|42315.3|42357.8|42337.8|42360.3|42340.3|42330.3|42310.3|21
1761300900000|2025-10-24 10:15:00|42355.3|42335.3|42357.8|42337.8|42365.3|42345.3|42345.3|42325.3|15
1761301200000|2025-10-24 10:20:00|42354.2|42334.2|42344.2|42324.2|42356.7|42336.7|42334.2|42314.2|19
1761301500000|2025-10-24 10:25:00|42341.7|42321.7|42359.2|42339.2|42359.2|42339.2|42331.7|42311.7|25
1761301800000|2025-10-24 10:30:00|42360.6|42340.6|42353.1|42333.1|42363.1|42343.1|42335.6|42315.6|12
1761302100000|2025-10-24 10:35:00|42350.6|42330.6|42328.1|42308.1|42353.1|42333.1|42320.6|42300.6|17
1761302400000|2025-10-24 10:40:00|42330.5|42310.5|42325.5|42305.5|42330.5|42310.5|42310.5|42290.5|19
1761302700000|2025-10-24 10:45:00|42328|42308|42348|42328|42353|42333|42315.5|42295.5|20
1761303000000|2025-10-24 10:50:00|42348.8|42328.8|42313.8|42293.8|42353.8|42333.8|42313.8|42293.8|15
1761303300000|2025-10-24 10:55:00|42316.3|42296.3|42313.8|42293.8|42321.3|42301.3|42301.3|42281.3|44
1761303600000|2025-10-24 11:00:00|42311.7|42291.7|42296.7|42276.7|42311.7|42291.7|42289.2|42269.2|43
1761303900000|2025-10-24 11:05:00|42294.2|42274.2|42299.2|42279.2|42314.2|42294.2|42289.2|42269.2|33
1761304200000|2025-10-24 11:10:00|42303|42283|42318|42298|42323|42303|42300.5|42280.5|31
1761304500000|2025-10-24 11:15:00|42320.5|42300.5|42278|42258|42320.5|42300.5|42263|42243|53
1761304800000|2025-10-24 11:20:00|42278.3|42258.3|42280.8|42260.8|42283.3|42263.3|42253.3|42233.3|105
1761305100000|2025-10-24 11:25:00|42283.3|42263.3|42283.3|42263.3|42288.3|42268.3|42275.8|42255.8|13
1761305400000|2025-10-24 11:30:00|42280.8|42260.8|42255.8|42235.8|42283.3|42263.3|42245.8|42225.8|30
1761305700000|2025-10-24 11:35:00|42258.3|42238.3|42263.3|42243.3|42275.8|42255.8|42248.3|42228.3|24
1761306000000|2025-10-24 11:40:00|42258.7|42238.7|42258.7|42238.7|42268.7|42248.7|42248.7|42228.7|10
1761306300000|2025-10-24 11:45:00|42261.2|42241.2|42256.2|42236.2|42273.7|42253.7|42248.7|42228.7|34
1761306600000|2025-10-24 11:50:00|42256.3|42236.3|42233.8|42213.8|42258.8|42238.8|42216.3|42196.3|100
1761306900000|2025-10-24 11:55:00|42231.3|42211.3|42243.8|42223.8|42248.8|42228.8|42231.3|42211.3|21
1761307200000|2025-10-24 12:00:00|42244.3|42224.3|42284.3|42264.3|42284.3|42264.3|42241.8|42221.8|25
1761307500000|2025-10-24 12:05:00|42279.3|42259.3|42289.3|42269.3|42296.8|42276.8|42271.8|42251.8|27
1761307800000|2025-10-24 12:10:00|42290|42270|42272.5|42252.5|42300|42280|42270|42250|30
1761308100000|2025-10-24 12:15:00|42270|42250|42272.5|42252.5|42275|42255|42240|42220|86
1761308400000|2025-10-24 12:20:00|42276.8|42256.8|42289.3|42269.3|42289.3|42269.3|42259.3|42239.3|34
1761308700000|2025-10-24 12:25:00|42286.8|42266.8|42309.3|42289.3|42311.8|42291.8|42284.3|42264.3|35
1761309000000|2025-10-24 12:30:00|42306|42286|42371|42351|42408.5|42388.5|42303.5|42283.5|121
1761309300000|2025-10-24 12:35:00|42373.5|42353.5|42368.5|42348.5|42396|42376|42361|42341|89
1761309600000|2025-10-24 12:40:00|42368.6|42348.6|42351.1|42331.1|42381.1|42361.1|42348.6|42328.6|57
1761309900000|2025-10-24 12:45:00|42348.6|42328.6|42346.1|42326.1|42371.1|42351.1|42341.1|42321.1|29
1761310200000|2025-10-24 12:50:00|42347.1|42327.1|42307.1|42287.1|42357.1|42337.1|42304.6|42284.6|36
1761310500000|2025-10-24 12:55:00|42304.6|42284.6|42279.6|42259.6|42319.6|42299.6|42277.1|42257.1|35
1761310800000|2025-10-24 13:00:00|42279.1|42259.1|42324.1|42304.1|42329.1|42309.1|42279.1|42259.1|49
1761311100000|2025-10-24 13:05:00|42321.6|42301.6|42321.6|42301.6|42331.6|42311.6|42309.1|42289.1|69
1761311400000|2025-10-24 13:10:00|42324.1|42304.1|42314.1|42294.1|42326.6|42306.6|42301.6|42281.6|23
1761311700000|2025-10-24 13:15:00|42311.6|42291.6|42344.1|42324.1|42351.6|42331.6|42289.1|42269.1|112
1761312000000|2025-10-24 13:20:00|42342.2|42322.2|42367.2|42347.2|42369.7|42349.7|42329.7|42309.7|28
1761312300000|2025-10-24 13:25:00|42364.7|42344.7|42367.2|42347.2|42369.7|42349.7|42342.2|42322.2|36
1761312600000|2025-10-24 13:30:00|42364.2|42344.2|42344.2|42324.2|42366.7|42346.7|42329.2|42309.2|60
1761312900000|2025-10-24 13:35:00|42346.7|42326.7|42394.2|42374.2|42396.7|42376.7|42341.7|42321.7|83
1761313200000|2025-10-24 13:40:00|42397.5|42377.5|42402.5|42382.5|42415|42395|42390|42370|54
1761313500000|2025-10-24 13:45:00|42405|42385|42430|42410|42435|42415|42392.5|42372.5|85
1761313800000|2025-10-24 13:50:00|42429.6|42409.6|42439.6|42419.6|42462.1|42442.1|42409.6|42389.6|84
1761314100000|2025-10-24 13:55:00|42442.1|42422.1|42462.1|42442.1|42464.6|42444.6|42442.1|42422.1|59
1761314400000|2025-10-24 14:00:00|42457.8|42437.8|42410.3|42390.3|42467.8|42447.8|42387.8|42367.8|134
1761314700000|2025-10-24 14:05:00|42407.8|42387.8|42425.3|42405.3|42440.3|42420.3|42405.3|42385.3|49
1761315000000|2025-10-24 14:10:00|42428.2|42408.2|42438.2|42418.2|42440.7|42420.7|42408.2|42388.2|20
1761315300000|2025-10-24 14:15:00|42440.7|42420.7|42410.7|42390.7|42440.7|42420.7|42393.2|42373.2|48
1761315600000|2025-10-24 14:20:00|42408.8|42388.8|42431.3|42411.3|42436.3|42416.3|42396.3|42376.3|42
1761315900000|2025-10-24 14:25:00|42428.8|42408.8|42438.8|42418.8|42441.3|42421.3|42416.3|42396.3|32
1761316200000|2025-10-24 14:30:00|42438.1|42418.1|42468.1|42448.1|42480.6|42460.6|42428.1|42408.1|82
1761316500000|2025-10-24 14:35:00|42465.6|42445.6|42443.1|42423.1|42468.1|42448.1|42443.1|42423.1|24
1761316800000|2025-10-24 14:40:00|42444.3|42424.3|42454.3|42434.3|42466.8|42446.8|42444.3|42424.3|32
1761317100000|2025-10-24 14:45:00|42451.8|42431.8|42429.3|42409.3|42456.8|42436.8|42426.8|42406.8|39
1761317400000|2025-10-24 14:50:00|42426.9|42406.9|42416.9|42396.9|42429.4|42409.4|42409.4|42389.4|52
1761317700000|2025-10-24 14:55:00|42414.4|42394.4|42399.4|42379.4|42424.4|42404.4|42396.9|42376.9|43
1761318000000|2025-10-24 15:00:00|42400.4|42380.4|42415.4|42395.4|42415.4|42395.4|42372.9|42352.9|50
1761318300000|2025-10-24 15:05:00|42412.9|42392.9|42430.4|42410.4|42430.4|42410.4|42395.4|42375.4|39
1761318600000|2025-10-24 15:10:00|42430.8|42410.8|42455.8|42435.8|42460.8|42440.8|42428.3|42408.3|59
1761318900000|2025-10-24 15:15:00|42450.8|42430.8|42468.3|42448.3|42470.8|42450.8|42450.8|42430.8|124
1761319200000|2025-10-24 15:20:00|42466.4|42446.4|42483.9|42463.9|42488.9|42468.9|42463.9|42443.9|83
1761319500000|2025-10-24 15:25:00|42481.4|42461.4|42461.4|42441.4|42483.9|42463.9|42461.4|42441.4|191
1761319800000|2025-10-24 15:30:00|42458.9|42438.9|42486.4|42466.4|42493.9|42473.9|42458.9|42438.9|240
1761320100000|2025-10-24 15:35:00|42488.9|42468.9|42488.9|42468.9|42503.9|42483.9|42473.9|42453.9|133
1761320400000|2025-10-24 15:40:00|42486.4|42466.4|42483.9|42463.9|42493.9|42473.9|42476.4|42456.4|16
1761320700000|2025-10-24 15:45:00|42481.4|42461.4|42486.4|42466.4|42493.9|42473.9|42463.9|42443.9|33
1761321000000|2025-10-24 15:50:00|42491.4|42461.4|42461.4|42436.4|42491.4|42461.4|42461.4|42436.4|17
1761321300000|2025-10-24 15:55:00|42456.4|42431.4|42466.4|42441.4|42466.4|42441.4|42451.4|42426.4|29
1761321600000|2025-10-24 16:00:00|42471.4|42446.4|42466.4|42441.4|42476.4|42451.4|42461.4|42436.4|9
1761321900000|2025-10-24 16:05:00|42471.4|42436.4|42461.4|42431.4|42471.4|42436.4|42451.4|42426.4|14
1761322200000|2025-10-24 16:10:00|42456.4|42426.4|42471.4|42446.4|42476.4|42451.4|42451.4|42426.4|9
1761322500000|2025-10-24 16:15:00|42466.4|42441.4|42461.4|42431.4|42466.4|42446.4|42456.4|42431.4|1
1761322800000|2025-10-24 16:20:00|42466.4|42436.4|42446.4|42421.4|42466.4|42441.4|42446.4|42421.4|8
1761323100000|2025-10-24 16:25:00|42451.4|42416.4|42441.4|42416.4|42451.4|42421.4|42436.4|42411.4|10
1761323400000|2025-10-24 16:30:00|42436.4|42411.4|42426.4|42401.4|42446.4|42421.4|42426.4|42401.4|13
1761323700000|2025-10-24 16:35:00|42431.4|42396.4|42431.4|42401.4|42436.4|42411.4|42421.4|42396.4|9
1761324000000|2025-10-24 16:40:00|42426.4|42406.4|42421.4|42396.4|42431.4|42406.4|42416.4|42391.4|3
1761324300000|2025-10-24 16:45:00|42426.4|42401.4|42441.4|42411.4|42441.4|42416.4|42426.4|42401.4|16
1761324600000|2025-10-24 16:50:00|42446.4|42416.4|42456.4|42431.4|42461.4|42436.4|42446.4|42416.4|11
1761324900000|2025-10-24 16:55:00|42461.4|42436.4|42461.4|42431.4|42461.4|42436.4|42451.4|42421.4|4
1761325200000|2025-10-24 17:00:00|42456.4|42436.4|42466.4|42436.4|42466.4|42441.4|42456.4|42431.4|1
1761325500000|2025-10-24 17:05:00|42461.4|42431.4|42456.4|42431.4|42466.4|42431.4|42456.4|42431.4|1
1761325800000|2025-10-24 17:10:00|42461.4|42426.4|42456.4|42431.4|42466.4|42436.4|42451.4|42426.4|2
1761326100000|2025-10-24 17:15:00|42461.4|42426.4|42476.4|42446.4|42476.4|42446.4|42456.4|42426.4|1
1761326400000|2025-10-24 17:20:00|42471.4|42441.4|42481.4|42456.4|42481.4|42456.4|42471.4|42441.4|1
1761326700000|2025-10-24 17:25:00|42476.4|42451.4|42481.4|42456.4|42481.4|42456.4|42476.4|42446.4|1
1761327000000|2025-10-24 17:30:00|42476.4|42451.4|42476.4|42451.4|42481.4|42456.4|42476.4|42451.4|2
1761327300000|2025-10-24 17:35:00|42481.4|42456.4|42486.4|42461.4|42491.4|42466.4|42476.4|42451.4|10
1761327600000|2025-10-24 17:40:00|42481.4|42456.4|42481.4|42451.4|42486.4|42461.4|42476.4|42451.4|2
1761327900000|2025-10-24 17:45:00|42486.4|42456.4|42481.4|42456.4|42486.4|42461.4|42481.4|42451.4|1
1761328200000|2025-10-24 17:50:00|42476.4|42451.4|42476.4|42446.4|42486.4|42456.4|42476.4|42446.4|2
1761328500000|2025-10-24 17:55:00|42471.4|42451.4|42471.4|42446.4|42471.4|42451.4|42471.4|42441.4|0
1761328800000|2025-10-24 18:00:00|42466.4|42441.4|42461.4|42436.4|42476.4|42451.4|42461.4|42436.4|12
1761329100000|2025-10-24 18:05:00|42466.4|42441.4|42471.4|42446.4|42471.4|42446.4|42461.4|42436.4|10
1761329400000|2025-10-24 18:10:00|42476.4|42441.4|42466.4|42436.4|42476.4|42446.4|42466.4|42436.4|5
1761329700000|2025-10-24 18:15:00|42461.4|42441.4|42466.4|42436.4|42466.4|42441.4|42456.4|42431.4|0
1761330000000|2025-10-24 18:20:00|42461.4|42441.4|42466.4|42441.4|42471.4|42446.4|42461.4|42436.4|5
1761330300000|2025-10-24 18:25:00|42471.4|42446.4|42458.9|42438.9|42471.4|42446.4|42458.9|42431.4|8
1761330600000|2025-10-24 18:30:00|42461.4|42441.4|42468.9|42448.9|42468.9|42448.9|42458.9|42438.9|8
1761330900000|2025-10-24 18:35:00|42466.4|42446.4|42466.4|42446.4|42471.4|42451.4|42463.9|42443.9|2
1761331200000|2025-10-24 18:40:00|42468.9|42448.9|42468.9|42448.9|42471.4|42451.4|42463.9|42443.9|0
1761331500000|2025-10-24 18:45:00|42466.4|42446.4|42466.4|42446.4|42468.9|42448.9|42458.9|42438.9|1
1761331800000|2025-10-24 18:50:00|42463.9|42443.9|42463.9|42443.9|42466.4|42446.4|42458.9|42438.9|0
1761332100000|2025-10-24 18:55:00|42466.4|42446.4|42463.9|42443.9|42468.9|42448.9|42458.9|42438.9|0
1761332400000|2025-10-24 19:00:00|42458.9|42438.9|42463.9|42443.9|42466.4|42446.4|42458.9|42438.9|3
1761332700000|2025-10-24 19:05:00|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42461.4|42441.4|1
1761333000000|2025-10-24 19:10:00|42463.9|42443.9|42461.4|42441.4|42463.9|42443.9|42458.9|42438.9|4
1761333300000|2025-10-24 19:15:00|42458.9|42438.9|42448.9|42428.9|42458.9|42438.9|42446.4|42426.4|15
1761333600000|2025-10-24 19:20:00|42451.4|42431.4|42461.4|42441.4|42463.9|42443.9|42451.4|42431.4|4
1761333900000|2025-10-24 19:25:00|42458.9|42438.9|42451.4|42431.4|42461.4|42441.4|42446.4|42426.4|4
1761334200000|2025-10-24 19:30:00|42453.9|42433.9|42448.9|42428.9|42453.9|42433.9|42443.9|42423.9|6
1761334500000|2025-10-24 19:35:00|42446.4|42426.4|42451.4|42431.4|42453.9|42433.9|42441.4|42421.4|2
1761334800000|2025-10-24 19:40:00|42453.9|42433.9|42438.9|42418.9|42458.9|42438.9|42438.9|42418.9|7
1761335100000|2025-10-24 19:45:00|42436.4|42416.4|42431.4|42411.4|42441.4|42421.4|42431.4|42411.4|9
1761335400000|2025-10-24 19:50:00|42428.9|42408.9|42438.9|42418.9|42438.9|42418.9|42426.4|42406.4|5
1761335700000|2025-10-24 19:55:00|42436.4|42416.4|42406.4|42386.4|42446.4|42426.4|42398.9|42378.9|41
1761336000000|2025-10-24 20:00:00|42427.6|42387.6|42429.7|42389.7|42435|42395|42414.2|42374.2|0
1761336300000|2025-10-24 20:05:00|42428.3|42388.3|42424.6|42384.6|42429.8|42389.8|42417.9|42377.9|0
1761336600000|2025-10-24 20:10:00|42424.5|42384.5|42421.6|42381.6|42427.5|42387.5|42413.4|42373.4|0
1761336900000|2025-10-24 20:15:00|42421.5|42381.5|42417.5|42377.5|42421.5|42381.5|42413.1|42373.1|0
1761337200000|2025-10-24 20:20:00|42417.6|42377.6|42418.3|42378.3|42422|42382|42416.8|42376.8|0
1761337500000|2025-10-24 20:25:00|42419.8|42379.8|42422|42382|42429.4|42389.4|42417.5|42377.5|0
1761337800000|2025-10-24 20:30:00|42422.1|42382.1|42430.9|42390.9|42430.9|42390.9|42422|42382|0
1761338100000|2025-10-24 20:35:00|42431.6|42391.6|42433.9|42393.9|42433.9|42393.9|42429.4|42389.4|0
1761338400000|2025-10-24 20:40:00|42434.6|42394.6|42423.5|42383.5|42436.8|42396.8|42422|42382|0
1761338700000|2025-10-24 20:45:00|42422.7|42382.7|42418.3|42378.3|42425|42385|42418.3|42378.3|0
1761339000000|2025-10-24 20:50:00|42419.8|42379.8|42419.8|42379.8|42422.7|42382.7|42417.5|42377.5|0
1761339300000|2025-10-24 20:55:00|42419|42379|42417.5|42377.5|42422|42382|42415.3|42375.3|0
1761339600000|2025-10-24 21:00:00|42416.8|42376.8|42416.8|42376.8|42417.5|42377.5|42416.8|42376.8|0
1761516000000|2025-10-26 22:00:00|42610.2|42570.2|42641.4|42601.4|42645.1|42605.1|42602|42562|0
1761516300000|2025-10-26 22:05:00|42641.3|42601.3|42630.2|42590.2|42642.1|42602.1|42619.8|42579.8|0
1761516600000|2025-10-26 22:10:00|42629.5|42589.5|42607.9|42567.9|42632.5|42592.5|42603.5|42563.5|0
1761516900000|2025-10-26 22:15:00|42608|42568|42622.7|42582.7|42624.9|42584.9|42601.2|42561.2|0
1761517200000|2025-10-26 22:20:00|42622|42582|42630.9|42590.9|42638.3|42598.3|42618.2|42578.2|0
1761517500000|2025-10-26 22:25:00|42631.6|42591.6|42641.3|42601.3|42643.5|42603.5|42627.2|42587.2|0
1761517800000|2025-10-26 22:30:00|42643.5|42603.5|42645|42605|42647.2|42607.2|42632.3|42592.3|0
1761518100000|2025-10-26 22:35:00|42645.7|42605.7|42633.8|42593.8|42649.4|42609.4|42629.4|42589.4|0
1761518400000|2025-10-26 22:40:00|42633.9|42593.9|42623.4|42583.4|42637.5|42597.5|42618.3|42578.3|0
1761518700000|2025-10-26 22:45:00|42622.7|42582.7|42621.2|42581.2|42630.9|42590.9|42619|42579|0
1761519000000|2025-10-26 22:50:00|42620.5|42580.5|42618.3|42578.3|42624.2|42584.2|42616.8|42576.8|0
1761519300000|2025-10-26 22:55:00|42619|42579|42619.7|42579.7|42620.5|42580.5|42610.8|42570.8|0
1761519600000|2025-10-26 23:00:00|42619.8|42579.8|42634.8|42594.8|42639.2|42599.2|42619.8|42579.8|0
1761519900000|2025-10-26 23:05:00|42634.7|42594.7|42628.1|42588.1|42636.2|42596.2|42622.1|42582.1|0
1761520200000|2025-10-26 23:10:00|42627.3|42587.3|42619.9|42579.9|42628.8|42588.8|42618.4|42578.4|0
1761520500000|2025-10-26 23:15:00|42620.7|42580.7|42623.6|42583.6|42626.6|42586.6|42618.4|42578.4|0
1761520800000|2025-10-26 23:20:00|42622.9|42582.9|42621.4|42581.4|42624.4|42584.4|42617.7|42577.7|0
1761521100000|2025-10-26 23:25:00|42620.7|42580.7|42621.4|42581.4|42628.1|42588.1|42619.9|42579.9|0
1761521400000|2025-10-26 23:30:00|42622.1|42582.1|42629.6|42589.6|42630.3|42590.3|42619.2|42579.2|0
1761521700000|2025-10-26 23:35:00|42630.3|42590.3|42629.6|42589.6|42634.8|42594.8|42627.3|42587.3|0
1761522000000|2025-10-26 23:40:00|42631|42591|42626.6|42586.6|42631.8|42591.8|42622.1|42582.1|0
1761522300000|2025-10-26 23:45:00|42625.1|42585.1|42621.4|42581.4|42626.6|42586.6|42621.4|42581.4|0
1761522600000|2025-10-26 23:50:00|42622.1|42582.1|42614|42574|42622.9|42582.9|42613.2|42573.2|0
1761522900000|2025-10-26 23:55:00|42614.7|42574.7|42618.4|42578.4|42620.7|42580.7|42612.5|42572.5|0
1761523200000|2025-10-27 00:00:00|42617.7|42577.7|42621.4|42581.4|42623.6|42583.6|42608.8|42568.8|0
1761523500000|2025-10-27 00:05:00|42620.7|42580.7|42626.6|42586.6|42628.1|42588.1|42617.7|42577.7|0
1761523800000|2025-10-27 00:10:00|42625.1|42585.1|42636.2|42596.2|42636.2|42596.2|42625.1|42585.1|0
1761524100000|2025-10-27 00:15:00|42634.8|42594.8|42741.9|42701.9|42760|42720|42629.6|42589.6|0
1761524400000|2025-10-27 00:20:00|42741.8|42701.8|42734.6|42694.6|42756.1|42716.1|42723.7|42683.7|0
1761524700000|2025-10-27 00:25:00|42738.2|42698.2|42734.7|42694.7|42742|42702|42727.5|42687.5|0
1761525000000|2025-10-27 00:30:00|42720.3|42680.3|42720.5|42680.5|42720.6|42680.6|42713.1|42673.1|0
1761525300000|2025-10-27 00:35:00|42720.4|42680.4|42720.4|42680.4|42727.8|42687.8|42720.4|42680.4|0
1761525600000|2025-10-27 00:40:00|42720.5|42680.5|42726|42686|42734.9|42694.9|42720.4|42680.4|0
1761525900000|2025-10-27 00:45:00|42725.9|42685.9|42711.4|42671.4|42725.9|42685.9|42704.1|42664.1|0
1761526200000|2025-10-27 00:50:00|42711.3|42671.3|42704.1|42664.1|42711.4|42671.4|42704|42664|0
1761526500000|2025-10-27 00:55:00|42704.2|42664.2|42696.7|42656.7|42704.2|42664.2|42696.7|42656.7|0
1761526800000|2025-10-27 01:00:00|42696.8|42656.8|42674.8|42634.8|42703.8|42663.8|42674.8|42634.8|0
1761527100000|2025-10-27 01:05:00|42674.9|42634.9|42653.2|42613.2|42674.9|42634.9|42653.1|42613.1|0
1761527400000|2025-10-27 01:10:00|42653.1|42613.1|42617.3|42577.3|42667.6|42627.6|42617.3|42577.3|0
1761527700000|2025-10-27 01:15:00|42617.2|42577.2|42638.9|42598.9|42638.9|42598.9|42617.2|42577.2|0
1761528000000|2025-10-27 01:20:00|42639|42599|42646.2|42606.2|42660.6|42620.6|42639|42599|0
1761528300000|2025-10-27 01:25:00|42646.3|42606.3|42653.4|42613.4|42653.6|42613.6|42639|42599|0
1761528600000|2025-10-27 01:30:00|42653.3|42613.3|42653.3|42613.3|42660.6|42620.6|42646.1|42606.1|0
1761528900000|2025-10-27 01:35:00|42656.9|42616.9|42667.9|42627.9|42667.9|42627.9|42646.1|42606.1|0
1761529200000|2025-10-27 01:40:00|42664.3|42624.3|42660.6|42620.6|42667.8|42627.8|42657|42617|0
1761529500000|2025-10-27 01:45:00|42660.7|42620.7|42653.3|42613.3|42660.7|42620.7|42653.3|42613.3|0
1761529800000|2025-10-27 01:50:00|42646.1|42606.1|42642.3|42602.3|42653.2|42613.2|42638.7|42598.7|0
1761530100000|2025-10-27 01:55:00|42638.7|42598.7|42649.5|42609.5|42649.5|42609.5|42638.7|42598.7|0
1761530400000|2025-10-27 02:00:00|42645.9|42605.9|42646|42606|42660.3|42620.3|42645.9|42605.9|0
1761530700000|2025-10-27 02:05:00|42646.1|42606.1|42631.4|42591.4|42646.1|42606.1|42627.7|42587.7|0
1761531000000|2025-10-27 02:10:00|42631.5|42591.5|42631.5|42591.5|42638.8|42598.8|42631.4|42591.4|0
1761531300000|2025-10-27 02:15:00|42631.6|42591.6|42638.9|42598.9|42646.1|42606.1|42631.6|42591.6|0
1761531600000|2025-10-27 02:20:00|42642.5|42602.5|42646.1|42606.1|42646.1|42606.1|42638.8|42598.8|0
1761531900000|2025-10-27 02:25:00|42642.5|42602.5|42637.9|42597.9|42646.2|42606.2|42637.9|42597.9|0
1761532200000|2025-10-27 02:30:00|42638|42598|42645.4|42605.4|42645.4|42605.4|42638|42598|0
1761532500000|2025-10-27 02:35:00|42645.5|42605.5|42645.4|42605.4|42652.7|42612.7|42638.1|42598.1|0
1761532800000|2025-10-27 02:40:00|42649|42609|42638.4|42598.4|42649|42609|42638.3|42598.3|0
1761533100000|2025-10-27 02:45:00|42638.5|42598.5|42638.5|42598.5|42645.7|42605.7|42638.4|42598.4|0
1761533400000|2025-10-27 02:50:00|42638.4|42598.4|42631.3|42591.3|42638.5|42598.5|42631.2|42591.2|0
1761533700000|2025-10-27 02:55:00|42631.4|42591.4|42631.4|42591.4|42635|42595|42631.3|42591.3|0
1761534000000|2025-10-27 03:00:00|42631.5|42591.5|42624.3|42584.3|42631.5|42591.5|42624.2|42584.2|0
1761534300000|2025-10-27 03:05:00|42624.2|42584.2|42624.3|42584.3|42624.4|42584.4|42620.6|42580.6|0
1761534600000|2025-10-27 03:10:00|42624.4|42584.4|42638.9|42598.9|42638.9|42598.9|42624.3|42584.3|0
1761534900000|2025-10-27 03:15:00|42639|42599|42646.3|42606.3|42653.6|42613.6|42639|42599|0
1761535200000|2025-10-27 03:20:00|42646.4|42606.4|42653.6|42613.6|42660.8|42620.8|42646.3|42606.3|0
1761535500000|2025-10-27 03:25:00|42657.2|42617.2|42660.9|42620.9|42668.1|42628.1|42657.2|42617.2|0
1761535800000|2025-10-27 03:30:00|42664.5|42624.5|42671.8|42631.8|42675.4|42635.4|42660.8|42620.8|0
1761536100000|2025-10-27 03:35:00|42671.7|42631.7|42639.1|42599.1|42675.3|42635.3|42639.1|42599.1|0
1761536400000|2025-10-27 03:40:00|42635.5|42595.5|42617.4|42577.4|42635.5|42595.5|42603.1|42563.1|0
1761536700000|2025-10-27 03:45:00|42610.3|42570.3|42603|42563|42613.9|42573.9|42603|42563|0
1761537000000|2025-10-27 03:50:00|42603.1|42563.1|42595.9|42555.9|42610.4|42570.4|42588.7|42548.7|0
1761537300000|2025-10-27 03:55:00|42592.3|42552.3|42595.9|42555.9|42599.5|42559.5|42581.4|42541.4|0
1761537600000|2025-10-27 04:00:00|42596|42556|42603.1|42563.1|42610.4|42570.4|42595.9|42555.9|0
1761537900000|2025-10-27 04:05:00|42599.5|42559.5|42606.7|42566.7|42610.3|42570.3|42595.7|42555.7|0
1761538200000|2025-10-27 04:10:00|42610.3|42570.3|42603.1|42563.1|42610.4|42570.4|42603|42563|0
1761538500000|2025-10-27 04:15:00|42603|42563|42603|42563|42610.2|42570.2|42603|42563|0
1761538800000|2025-10-27 04:20:00|42606.6|42566.6|42595.9|42555.9|42610.3|42570.3|42592.3|42552.3|0
1761539100000|2025-10-27 04:25:00|42596|42556|42596.2|42556.2|42624.9|42584.9|42596|42556|0
1761539400000|2025-10-27 04:30:00|42596.1|42556.1|42588.8|42548.8|42607|42567|42588.8|42548.8|0
1761539700000|2025-10-27 04:35:00|42588.9|42548.9|42581.6|42541.6|42588.9|42548.9|42581.5|42541.5|0
1761540000000|2025-10-27 04:40:00|42588.8|42548.8|42603.3|42563.3|42603.4|42563.4|42581.6|42541.6|0
1761540300000|2025-10-27 04:45:00|42603.4|42563.4|42603.2|42563.2|42603.4|42563.4|42596|42556|0
1761540600000|2025-10-27 04:50:00|42603.1|42563.1|42603.1|42563.1|42603.2|42563.2|42595.9|42555.9|0
1761540900000|2025-10-27 04:55:00|42610.3|42570.3|42610.4|42570.4|42617.6|42577.6|42610.3|42570.3|0
1761541200000|2025-10-27 05:00:00|42610.5|42570.5|42617.7|42577.7|42617.7|42577.7|42610.4|42570.4|0
1761541500000|2025-10-27 05:05:00|42624.9|42584.9|42624.9|42584.9|42625|42585|42621.2|42581.2|0
1761541800000|2025-10-27 05:10:00|42625|42585|42646.6|42606.6|42650.2|42610.2|42624.9|42584.9|0
1761542100000|2025-10-27 05:15:00|42646.5|42606.5|42653.9|42613.9|42653.9|42613.9|42646.5|42606.5|0
1761542400000|2025-10-27 05:20:00|42650.3|42610.3|42653.8|42613.8|42661|42621|42646.6|42606.6|0
1761542700000|2025-10-27 05:25:00|42660.9|42620.9|42682.9|42642.9|42690.1|42650.1|42660.9|42620.9|0
1761543000000|2025-10-27 05:30:00|42686.5|42646.5|42668.3|42628.3|42690.1|42650.1|42668.3|42628.3|0
1761543300000|2025-10-27 05:35:00|42668.2|42628.2|42666.7|42626.7|42668.3|42628.3|42666.4|42626.4|0
1761543600000|2025-10-27 05:40:00|42666.6|42626.6|42659.3|42619.3|42666.7|42626.7|42652.1|42612.1|0
1761543900000|2025-10-27 05:45:00|42655.7|42615.7|42666.6|42626.6|42673.8|42633.8|42652.1|42612.1|0
1761544200000|2025-10-27 05:50:00|42666.7|42626.7|42681.4|42641.4|42681.4|42641.4|42666.6|42626.6|0
1761544500000|2025-10-27 05:55:00|42681.5|42641.5|42681.4|42641.4|42688.7|42648.7|42674.2|42634.2|0
1761544800000|2025-10-27 06:00:00|42681.5|42641.5|42703.1|42663.1|42703.2|42663.2|42681.3|42641.3|0
1761545100000|2025-10-27 06:05:00|42703.2|42663.2|42717.6|42677.6|42732.1|42692.1|42703.1|42663.1|0
1761545400000|2025-10-27 06:10:00|42717.5|42677.5|42717.6|42677.6|42717.6|42677.6|42703.1|42663.1|0
1761545700000|2025-10-27 06:15:00|42717.5|42677.5|42710.5|42670.5|42717.9|42677.9|42710.4|42670.4|0
1761546000000|2025-10-27 06:20:00|42710.6|42670.6|42696.3|42656.3|42710.7|42670.7|42696.2|42656.2|0
1761546300000|2025-10-27 06:25:00|42696.4|42656.4|42718.4|42678.4|42725.3|42685.3|42696.3|42656.3|0
1761546600000|2025-10-27 06:30:00|42711.2|42671.2|42696.7|42656.7|42718.5|42678.5|42692.8|42652.8|0
1761546900000|2025-10-27 06:35:00|42703.9|42663.9|42711.1|42671.1|42718.5|42678.5|42696.7|42656.7|0
1761547200000|2025-10-27 06:40:00|42711|42671|42732.7|42692.7|42739.9|42699.9|42711|42671|0
1761547500000|2025-10-27 06:45:00|42732.6|42692.6|42711.1|42671.1|42732.9|42692.9|42711.1|42671.1|0
1761547800000|2025-10-27 06:50:00|42711|42671|42696.7|42656.7|42711|42671|42696.6|42656.6|0
1761548100000|2025-10-27 06:55:00|42696.6|42656.6|42696.6|42656.6|42696.7|42656.7|42682|42642|0
1761548400000|2025-10-27 07:00:00|42691.2|42671.2|42686.2|42666.2|42703.7|42683.7|42676.2|42656.2|45
1761548700000|2025-10-27 07:05:00|42688.7|42668.7|42698.7|42678.7|42726.2|42706.2|42688.7|42668.7|80
1761549000000|2025-10-27 07:10:00|42696.2|42676.2|42693.7|42673.7|42701.2|42681.2|42691.2|42671.2|10
1761549300000|2025-10-27 07:15:00|42696.2|42676.2|42713.7|42693.7|42713.7|42693.7|42693.7|42673.7|18
1761549600000|2025-10-27 07:20:00|42718.7|42698.7|42738.7|42718.7|42743.7|42723.7|42698.7|42678.7|30
1761549900000|2025-10-27 07:25:00|42741.2|42721.2|42723.7|42703.7|42748.7|42728.7|42713.7|42693.7|31
1761550200000|2025-10-27 07:30:00|42726.2|42706.2|42733.7|42713.7|42743.7|42723.7|42726.2|42706.2|13
1761550500000|2025-10-27 07:35:00|42731.2|42711.2|42723.7|42703.7|42733.7|42713.7|42721.2|42701.2|20
1761550800000|2025-10-27 07:40:00|42726.2|42706.2|42741.2|42721.2|42751.2|42731.2|42723.7|42703.7|25
1761551100000|2025-10-27 07:45:00|42738.7|42718.7|42693.7|42673.7|42741.2|42721.2|42681.2|42661.2|57
1761551400000|2025-10-27 07:50:00|42696.2|42676.2|42693.7|42673.7|42698.7|42678.7|42671.2|42651.2|25
1761551700000|2025-10-27 07:55:00|42696.2|42676.2|42693.7|42673.7|42703.7|42683.7|42671.2|42651.2|63
1761552000000|2025-10-27 08:00:00|42703.7|42683.7|42718.7|42698.7|42748.7|42728.7|42631.2|42611.2|310
1761552300000|2025-10-27 08:05:00|42721.2|42701.2|42686.2|42666.2|42721.2|42701.2|42651.2|42631.2|180
1761552600000|2025-10-27 08:10:00|42688.7|42668.7|42716.2|42696.2|42736.2|42716.2|42676.2|42656.2|157
1761552900000|2025-10-27 08:15:00|42718.7|42698.7|42663.7|42643.7|42731.2|42711.2|42638.7|42618.7|181
1761553200000|2025-10-27 08:20:00|42665.8|42645.8|42658.3|42638.3|42710.8|42690.8|42653.3|42633.3|158
1761553500000|2025-10-27 08:25:00|42655.8|42635.8|42650.8|42630.8|42668.3|42648.3|42635.8|42615.8|134
1761553800000|2025-10-27 08:30:00|42649.5|42629.5|42664.5|42644.5|42682|42662|42642|42622|146
1761554100000|2025-10-27 08:35:00|42662|42642|42719.5|42699.5|42722|42702|42652|42632|72
1761554400000|2025-10-27 08:40:00|42719.6|42699.6|42754.6|42734.6|42762.1|42742.1|42709.6|42689.6|126
1761554700000|2025-10-27 08:45:00|42757.1|42737.1|42719.6|42699.6|42772.1|42752.1|42717.1|42697.1|79
1761555000000|2025-10-27 08:50:00|42720.4|42700.4|42762.9|42742.9|42765.4|42745.4|42712.9|42692.9|86
1761555300000|2025-10-27 08:55:00|42767.9|42747.9|42765.4|42745.4|42782.9|42762.9|42752.9|42732.9|82
1761555600000|2025-10-27 09:00:00|42765.5|42745.5|42710.5|42690.5|42770.5|42750.5|42708|42688|138
1761555900000|2025-10-27 09:05:00|42713|42693|42733|42713|42733|42713|42695.5|42675.5|50
1761556200000|2025-10-27 09:10:00|42734.7|42714.7|42709.7|42689.7|42739.7|42719.7|42702.2|42682.2|26
1761556500000|2025-10-27 09:15:00|42712.2|42692.2|42714.7|42694.7|42729.7|42709.7|42702.2|42682.2|28
1761556800000|2025-10-27 09:20:00|42715.8|42695.8|42715.8|42695.8|42730.8|42710.8|42710.8|42690.8|34
1761557100000|2025-10-27 09:25:00|42713.3|42693.3|42678.3|42658.3|42720.8|42700.8|42678.3|42658.3|39
1761557400000|2025-10-27 09:30:00|42677.2|42657.2|42684.7|42664.7|42684.7|42664.7|42667.2|42647.2|16
1761557700000|2025-10-27 09:35:00|42682.2|42662.2|42702.2|42682.2|42709.7|42689.7|42679.7|42659.7|51
1761558000000|2025-10-27 09:40:00|42702.8|42682.8|42737.8|42717.8|42740.3|42720.3|42700.3|42680.3|50
1761558300000|2025-10-27 09:45:00|42735.3|42715.3|42732.8|42712.8|42757.8|42737.8|42732.8|42712.8|59
1761558600000|2025-10-27 09:50:00|42731.4|42711.4|42743.9|42723.9|42753.9|42733.9|42728.9|42708.9|44
1761558900000|2025-10-27 09:55:00|42741.4|42721.4|42763.9|42743.9|42768.9|42748.9|42738.9|42718.9|41
1761559200000|2025-10-27 10:00:00|42761|42741|42758.5|42738.5|42771|42751|42748.5|42728.5|43
1761559500000|2025-10-27 10:05:00|42756|42736|42768.5|42748.5|42771|42751|42756|42736|45
1761559800000|2025-10-27 10:10:00|42770.3|42750.3|42760.3|42740.3|42777.8|42757.8|42755.3|42735.3|51
1761560100000|2025-10-27 10:15:00|42757.8|42737.8|42757.8|42737.8|42762.8|42742.8|42740.3|42720.3|43
1761560400000|2025-10-27 10:20:00|42760.3|42740.3|42770.3|42750.3|42770.3|42750.3|42747.8|42727.8|49
1761560700000|2025-10-27 10:25:00|42767.8|42747.8|42755.3|42735.3|42775.3|42755.3|42745.3|42725.3|47
1761561000000|2025-10-27 10:30:00|42752.2|42732.2|42767.2|42747.2|42769.7|42749.7|42749.7|42729.7|39
1761561300000|2025-10-27 10:35:00|42769.7|42749.7|42797.2|42777.2|42802.2|42782.2|42769.7|42749.7|94
1761561600000|2025-10-27 10:40:00|42797|42777|42797|42777|42804.5|42784.5|42787|42767|30
1761561900000|2025-10-27 10:45:00|42794.5|42774.5|42807|42787|42809.5|42789.5|42794.5|42774.5|46
1761562200000|2025-10-27 10:50:00|42808.7|42788.7|42846.2|42826.2|42853.7|42833.7|42808.7|42788.7|87
1761562500000|2025-10-27 10:55:00|42848.7|42828.7|42813.7|42793.7|42856.2|42836.2|42813.7|42793.7|83
1761562800000|2025-10-27 11:00:00|42814.3|42794.3|42836.8|42816.8|42846.8|42826.8|42814.3|42794.3|86
1761563100000|2025-10-27 11:05:00|42839.3|42819.3|42821.8|42801.8|42849.3|42829.3|42819.3|42799.3|61
1761563400000|2025-10-27 11:10:00|42820.8|42800.8|42810.8|42790.8|42820.8|42800.8|42790.8|42770.8|63
1761563700000|2025-10-27 11:15:00|42813.3|42793.3|42823.3|42803.3|42838.3|42818.3|42813.3|42793.3|39
1761564000000|2025-10-27 11:20:00|42825.2|42805.2|42820.2|42800.2|42825.2|42805.2|42810.2|42790.2|19
1761564300000|2025-10-27 11:25:00|42817.7|42797.7|42795.2|42775.2|42827.7|42807.7|42795.2|42775.2|20
1761564600000|2025-10-27 11:30:00|42796.1|42776.1|42808.6|42788.6|42811.1|42791.1|42783.6|42763.6|21
1761564900000|2025-10-27 11:35:00|42811.1|42791.1|42816.1|42796.1|42821.1|42801.1|42801.1|42781.1|22
1761565200000|2025-10-27 11:40:00|42814.5|42794.5|42797|42777|42827|42807|42794.5|42774.5|46
1761565500000|2025-10-27 11:45:00|42794.5|42774.5|42794.5|42774.5|42802|42782|42784.5|42764.5|17
1761565800000|2025-10-27 11:50:00|42797|42777|42804.5|42784.5|42804.5|42784.5|42789.5|42769.5|31
1761566100000|2025-10-27 11:55:00|42802|42782|42804.5|42784.5|42809.5|42789.5|42792|42772|38
1761566400000|2025-10-27 12:00:00|42804.6|42784.6|42822.1|42802.1|42829.6|42809.6|42802.1|42782.1|57
1761566700000|2025-10-27 12:05:00|42824.6|42804.6|42844.6|42824.6|42844.6|42824.6|42819.6|42799.6|66
1761567000000|2025-10-27 12:10:00|42846.1|42826.1|42878.6|42858.6|42881.1|42861.1|42843.6|42823.6|125
1761567300000|2025-10-27 12:15:00|42876.1|42856.1|42873.6|42853.6|42893.6|42873.6|42858.6|42838.6|92
1761567600000|2025-10-27 12:20:00|42876.1|42856.1|42871.1|42851.1|42881.1|42861.1|42861.1|42841.1|63
1761567900000|2025-10-27 12:25:00|42873.6|42853.6|42863.6|42843.6|42873.6|42853.6|42861.1|42841.1|27
1761568200000|2025-10-27 12:30:00|42861.9|42841.9|42866.9|42846.9|42871.9|42851.9|42856.9|42836.9|39
1761568500000|2025-10-27 12:35:00|42864.4|42844.4|42859.4|42839.4|42876.9|42856.9|42851.9|42831.9|67
1761568800000|2025-10-27 12:40:00|42858.4|42838.4|42853.4|42833.4|42868.4|42848.4|42848.4|42828.4|20
1761569100000|2025-10-27 12:45:00|42850.9|42830.9|42853.4|42833.4|42868.4|42848.4|42850.9|42830.9|27
1761569400000|2025-10-27 12:50:00|42855.6|42835.6|42855.6|42835.6|42860.6|42840.6|42850.6|42830.6|23
1761569700000|2025-10-27 12:55:00|42853.1|42833.1|42853.1|42833.1|42870.6|42850.6|42853.1|42833.1|30
1761570000000|2025-10-27 13:00:00|42853.8|42833.8|42873.8|42853.8|42876.3|42856.3|42848.8|42828.8|163
1761570300000|2025-10-27 13:05:00|42876.3|42856.3|42878.8|42858.8|42886.3|42866.3|42873.8|42853.8|42
1761570600000|2025-10-27 13:10:00|42876.7|42856.7|42864.2|42844.2|42886.7|42866.7|42861.7|42841.7|45
1761570900000|2025-10-27 13:15:00|42861.7|42841.7|42869.2|42849.2|42874.2|42854.2|42861.7|42841.7|24
1761571200000|2025-10-27 13:20:00|42869.4|42849.4|42856.9|42836.9|42874.4|42854.4|42851.9|42831.9|30
1761571500000|2025-10-27 13:25:00|42854.4|42834.4|42886.9|42866.9|42886.9|42866.9|42854.4|42834.4|34
1761571800000|2025-10-27 13:30:00|42887.1|42867.1|42904.6|42884.6|42904.6|42884.6|42854.6|42834.6|100
1761572100000|2025-10-27 13:35:00|42902.1|42882.1|42942.1|42922.1|42949.6|42929.6|42894.6|42874.6|204
1761572400000|2025-10-27 13:40:00|42943.9|42923.9|42941.4|42921.4|42956.4|42936.4|42926.4|42906.4|141
1761572700000|2025-10-27 13:45:00|42943.9|42923.9|42916.4|42896.4|42946.4|42926.4|42913.9|42893.9|116
1761573000000|2025-10-27 13:50:00|42912.5|42892.5|42927.5|42907.5|42942.5|42922.5|42912.5|42892.5|114
1761573300000|2025-10-27 13:55:00|42925|42905|42930|42910|42942.5|42922.5|42920|42900|53
1761573600000|2025-10-27 14:00:00|42928.8|42908.8|42921.3|42901.3|42946.3|42926.3|42911.3|42891.3|52
1761573900000|2025-10-27 14:05:00|42923.8|42903.8|42931.3|42911.3|42931.3|42911.3|42908.8|42888.8|48
1761574200000|2025-10-27 14:10:00|42933.9|42913.9|42931.4|42911.4|42943.9|42923.9|42921.4|42901.4|57
1761574500000|2025-10-27 14:15:00|42933.9|42913.9|42916.4|42896.4|42941.4|42921.4|42913.9|42893.9|52
1761574800000|2025-10-27 14:20:00|42917.5|42897.5|42930|42910|42930|42910|42915|42895|28
1761575100000|2025-10-27 14:25:00|42932.5|42912.5|42942.5|42922.5|42945|42925|42927.5|42907.5|94
1761575400000|2025-10-27 14:30:00|42939.1|42919.1|42936.6|42916.6|42946.6|42926.6|42926.6|42906.6|71
1761575700000|2025-10-27 14:35:00|42939.1|42919.1|42934.1|42914.1|42941.6|42921.6|42931.6|42911.6|40
1761576000000|2025-10-27 14:40:00|42938.2|42918.2|42935.7|42915.7|42955.7|42935.7|42935.7|42915.7|84
1761576300000|2025-10-27 14:45:00|42933.2|42913.2|42928.2|42908.2|42940.7|42920.7|42925.7|42905.7|32
1761576600000|2025-10-27 14:50:00|42924.7|42904.7|42944.7|42924.7|42947.2|42927.2|42912.2|42892.2|33
1761576900000|2025-10-27 14:55:00|42947.2|42927.2|42972.2|42952.2|42982.2|42962.2|42947.2|42927.2|127
1761577200000|2025-10-27 15:00:00|42971.3|42951.3|42978.8|42958.8|42981.3|42961.3|42958.8|42938.8|120
1761577500000|2025-10-27 15:05:00|42976.3|42956.3|42968.8|42948.8|42986.3|42966.3|42966.3|42946.3|70
1761577800000|2025-10-27 15:10:00|42969.1|42949.1|42966.6|42946.6|42974.1|42954.1|42956.6|42936.6|61
1761578100000|2025-10-27 15:15:00|42969.1|42949.1|42954.1|42934.1|42971.6|42951.6|42941.6|42921.6|46
1761578400000|2025-10-27 15:20:00|42955.7|42935.7|42933.2|42913.2|42968.2|42948.2|42930.7|42910.7|65
1761578700000|2025-10-27 15:25:00|42935.7|42915.7|42945.7|42925.7|42950.7|42930.7|42923.2|42903.2|56
1761579000000|2025-10-27 15:30:00|42947.2|42927.2|42952.2|42932.2|42954.7|42934.7|42929.7|42909.7|233
1761579300000|2025-10-27 15:35:00|42954.7|42934.7|42934.7|42914.7|42954.7|42934.7|42932.2|42912.2|35
1761579600000|2025-10-27 15:40:00|42932.4|42912.4|42932.4|42912.4|42944.9|42924.9|42909.9|42889.9|54
1761579900000|2025-10-27 15:45:00|42934.9|42914.9|42919.9|42899.9|42939.9|42919.9|42917.4|42897.4|29
1761580200000|2025-10-27 15:50:00|42921.4|42901.4|42913.9|42893.9|42923.9|42903.9|42908.9|42888.9|55
1761580500000|2025-10-27 15:55:00|42911.4|42891.4|42903.9|42883.9|42931.4|42911.4|42903.9|42883.9|89
1761580800000|2025-10-27 16:00:00|42905.7|42885.7|42920.7|42900.7|42925.7|42905.7|42905.7|42885.7|88
1761581100000|2025-10-27 16:05:00|42923.2|42903.2|42948.2|42928.2|42950.7|42930.7|42915.7|42895.7|35
1761581400000|2025-10-27 16:10:00|42946.2|42926.2|42936.2|42916.2|42946.2|42926.2|42931.2|42911.2|240
1761581700000|2025-10-27 16:15:00|42938.7|42918.7|42938.7|42918.7|42943.7|42923.7|42923.7|42903.7|383
1761582000000|2025-10-27 16:20:00|42938.8|42918.8|42941.3|42921.3|42943.8|42923.8|42928.8|42908.8|90
1761582300000|2025-10-27 16:25:00|42938.8|42918.8|42956.3|42936.3|42958.8|42938.8|42933.8|42913.8|221
1761582600000|2025-10-27 16:30:00|42958.8|42938.8|42926.3|42906.3|42981.3|42961.3|42918.8|42898.8|449
1761582900000|2025-10-27 16:35:00|42928.8|42908.8|42921.3|42901.3|42933.8|42913.8|42913.8|42893.8|128
1761583200000|2025-10-27 16:40:00|42923.8|42903.8|42928.8|42908.8|42931.3|42911.3|42913.8|42893.8|782
1761583500000|2025-10-27 16:45:00|42931.3|42911.3|42928.8|42908.8|42931.3|42911.3|42923.8|42903.8|5
1761583800000|2025-10-27 16:50:00|42931.3|42906.3|42951.3|42921.3|42951.3|42926.3|42931.3|42906.3|133
1761584100000|2025-10-27 16:55:00|42956.3|42926.3|42936.3|42911.3|42956.3|42926.3|42936.3|42911.3|15
1761584400000|2025-10-27 17:00:00|42941.3|42906.3|42936.3|42911.3|42941.3|42911.3|42926.3|42901.3|8
1761584700000|2025-10-27 17:05:00|42931.3|42906.3|42921.3|42896.3|42931.3|42906.3|42921.3|42896.3|9
1761585000000|2025-10-27 17:10:00|42916.3|42891.3|42911.3|42886.3|42921.3|42896.3|42911.3|42886.3|8
1761585300000|2025-10-27 17:15:00|42916.3|42881.3|42901.3|42876.3|42916.3|42886.3|42891.3|42866.3|21
1761585600000|2025-10-27 17:20:00|42896.3|42871.3|42896.3|42871.3|42901.3|42876.3|42891.3|42866.3|12
1761585900000|2025-10-27 17:25:00|42891.3|42866.3|42911.3|42881.3|42911.3|42881.3|42891.3|42866.3|9
1761586200000|2025-10-27 17:30:00|42906.3|42876.3|42911.3|42881.3|42911.3|42886.3|42901.3|42876.3|6
1761586500000|2025-10-27 17:35:00|42906.3|42886.3|42906.3|42876.3|42911.3|42886.3|42901.3|42876.3|3
1761586800000|2025-10-27 17:40:00|42911.3|42881.3|42901.3|42876.3|42911.3|42886.3|42901.3|42876.3|3
1761587100000|2025-10-27 17:45:00|42906.3|42881.3|42901.3|42871.3|42906.3|42881.3|42901.3|42871.3|6
1761587400000|2025-10-27 17:50:00|42896.3|42866.3|42896.3|42871.3|42901.3|42871.3|42896.3|42866.3|2
1761587700000|2025-10-27 17:55:00|42901.3|42876.3|42906.3|42876.3|42906.3|42881.3|42901.3|42876.3|4
1761588000000|2025-10-27 18:00:00|42901.3|42881.3|42901.3|42876.3|42901.3|42881.3|42896.3|42866.3|3
1761588300000|2025-10-27 18:05:00|42906.3||42906.3||42906.3||42901.3||0
1761588600000|2025-10-27 18:10:00||42881.3||42881.3||42881.3||42881.3|0
1761588900000|2025-10-27 18:15:00|42911.3|42876.3|42911.3|42886.3|42911.3|42886.3|42911.3|42876.3|5
1761589200000|2025-10-27 18:20:00|42916.3|42881.3|42911.3|42886.3|42916.3|42886.3|42911.3|42881.3|4
1761589500000|2025-10-27 18:25:00|42906.3|42881.3|42911.3|42886.3|42911.3|42886.3|42906.3|42881.3|2
1761589800000|2025-10-27 18:30:00|42916.3|42891.3|42916.3|42891.3|42921.3|42891.3|42916.3|42891.3|3
1761590100000|2025-10-27 18:35:00|42921.3|42896.3|42916.3|42891.3|42921.3|42896.3|42916.3|42891.3|4
1761590400000|2025-10-27 18:40:00|42911.3|42886.3|42911.3|42886.3|42916.3|42891.3|42911.3|42886.3|1
1761590700000|2025-10-27 18:45:00|42906.3|42881.3|42911.3|42881.3|42911.3|42886.3|42906.3|42881.3|3
1761591000000|2025-10-27 18:50:00|42906.3|42876.3|42901.3|42876.3|42906.3|42881.3|42901.3|42871.3|1
1761591300000|2025-10-27 18:55:00|42906.3|42881.3|42901.3|42876.3|42911.3|42886.3|42901.3|42876.3|4
1761591600000|2025-10-27 19:00:00|42896.3|42871.3|42901.3|42876.3|42901.3|42876.3|42896.3|42871.3|9
1761591900000|2025-10-27 19:05:00|42906.3||42906.3||42906.3||42901.3||2
1761592200000|2025-10-27 19:10:00|42901.3|42881.3|42901.3|42876.3|42906.3|42881.3|42901.3|42876.3|4
1761592500000|2025-10-27 19:15:00|42896.3|42871.3|42891.3|42866.3|42906.3|42876.3|42891.3|42866.3|19
1761592800000|2025-10-27 19:20:00|42896.3|42871.3|42906.3|42876.3|42906.3|42881.3|42896.3|42866.3|3
1761593100000|2025-10-27 19:25:00|42911.3|42881.3|42908.8|42888.8|42916.3|42891.3|42908.8|42881.3|14
1761593400000|2025-10-27 19:30:00|42911.3|42891.3|42918.8|42898.8|42918.8|42898.8|42911.3|42891.3|23
1761593700000|2025-10-27 19:35:00|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42913.8|42893.8|16
1761594000000|2025-10-27 19:40:00|42921.3|42901.3|42913.8|42893.8|42923.8|42903.8|42913.8|42893.8|6
1761594300000|2025-10-27 19:45:00|42916.3|42896.3|42928.8|42908.8|42933.8|42913.8|42913.8|42893.8|17
1761594600000|2025-10-27 19:50:00|42931.3|42911.3|42926.3|42906.3|42933.8|42913.8|42923.8|42903.8|1
1761594900000|2025-10-27 19:55:00|42928.8|42908.8|42923.8|42903.8|42941.3|42921.3|42923.8|42903.8|17
1761595200000|2025-10-27 20:00:00|42926.3|42906.3|42931.3|42911.3|42933.8|42913.8|42926.3|42906.3|3
1761595500000|2025-10-27 20:05:00|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|0
1761595800000|2025-10-27 20:10:00|42928.8|42908.8|42938.8|42918.8|42938.8|42918.8|42923.8|42903.8|14
1761596100000|2025-10-27 20:15:00|42941.3|42921.3|42941.3|42921.3|42943.8|42923.8|42936.3|42916.3|5
1761596400000|2025-10-27 20:20:00|42938.8|42918.8|42946.3|42926.3|42946.3|42926.3|42938.8|42918.8|3
1761596700000|2025-10-27 20:25:00|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42943.8|42923.8|4
1761597000000|2025-10-27 20:30:00|42948.8|42928.8|42968.8|42948.8|42968.8|42948.8|42948.8|42928.8|21
1761597300000|2025-10-27 20:35:00|42971.3|42951.3|42996.3|42976.3|42998.8|42978.8|42971.3|42951.3|59
1761597600000|2025-10-27 20:40:00|42998.8|42978.8|43013.8|42993.8|43013.8|42993.8|42998.8|42978.8|24
1761597900000|2025-10-27 20:45:00|43008.8|42988.8|43001.3|42981.3|43008.8|42988.8|43001.3|42981.3|9
1761598200000|2025-10-27 20:50:00|42998.8|42978.8|42993.8|42973.8|43001.3|42981.3|42991.3|42971.3|3
1761598500000|2025-10-27 20:55:00|42996.3|42976.3|42983.8|42963.8|42998.8|42978.8|42966.3|42946.3|13
1761598800000|2025-10-27 21:00:00|42996.6|42956.6|42987.6|42947.6|42996.6|42956.6|42986.9|42946.9|0
1761599100000|2025-10-27 21:05:00|42988.3|42948.3|42993.6|42953.6|42993.6|42953.6|42986.9|42946.9|0
1761599400000|2025-10-27 21:10:00|42993.5|42953.5|42992.8|42952.8|42995.1|42955.1|42992.1|42952.1|0
1761599700000|2025-10-27 21:15:00|42992.9|42952.9|42995.1|42955.1|42995.1|42955.1|42992.1|42952.1|0
1761600000000|2025-10-27 21:20:00|42994.3|42954.3|42990.6|42950.6|42995.1|42955.1|42988.3|42948.3|0
1761600300000|2025-10-27 21:25:00|42991.3|42951.3|42991.3|42951.3|42992.8|42952.8|42987.6|42947.6|0
1761600600000|2025-10-27 21:30:00|42989.8|42949.8|42989.8|42949.8|42989.8|42949.8|42989.1|42949.1|0
1761600900000|2025-10-27 21:35:00|42988.4|42948.4|42995.1|42955.1|42995.1|42955.1|42988.4|42948.4|0
1761601200000|2025-10-27 21:40:00|42995|42955|42993.2|42953.2|42995.1|42955.1|42993.2|42953.2|0
1761601500000|2025-10-27 21:45:00|42993.9|42953.9|42993.1|42953.1|42993.9|42953.9|42993.1|42953.1|0
1761601800000|2025-10-27 21:50:00|42990.9|42950.9|42992.4|42952.4|42992.4|42952.4|42990.9|42950.9|0
1761602100000|2025-10-27 21:55:00|42993.1|42953.1|42992.4|42952.4|42993.9|42953.9|42992.4|42952.4|0
1761602400000|2025-10-27 22:00:00|42992.3|42952.3|42986.4|42946.4|42994.6|42954.6|42982.7|42942.7|0
1761602700000|2025-10-27 22:05:00|42987.2|42947.2|42979.7|42939.7|42988.7|42948.7|42977.5|42937.5|0
1761603000000|2025-10-27 22:10:00|42981.2|42941.2|42983.4|42943.4|42986.4|42946.4|42980.4|42940.4|0
1761603300000|2025-10-27 22:15:00|42983.5|42943.5|42988.7|42948.7|42996.1|42956.1|42982.7|42942.7|0
1761603600000|2025-10-27 22:20:00|42988.6|42948.6|42991.7|42951.7|42993.1|42953.1|42985.7|42945.7|0
1761603900000|2025-10-27 22:25:00|42992.4|42952.4|42988|42948|42995.4|42955.4|42988|42948|0
1761604200000|2025-10-27 22:30:00|42989.5|42949.5|42992.5|42952.5|42993.9|42953.9|42983.5|42943.5|0
1761604500000|2025-10-27 22:35:00|42993.2|42953.2|42995.4|42955.4|42995.4|42955.4|42991.7|42951.7|0
1761604800000|2025-10-27 22:40:00|42994.7|42954.7|42988.7|42948.7|42995.4|42955.4|42985|42945|0
1761605100000|2025-10-27 22:45:00|42989.5|42949.5|42990.2|42950.2|42991.7|42951.7|42987.2|42947.2|0
1761605400000|2025-10-27 22:50:00|42991|42951|42990.2|42950.2|42991.7|42951.7|42988|42948|0
1761605700000|2025-10-27 22:55:00|42991|42951|42989.5|42949.5|42991.7|42951.7|42989.5|42949.5|0
1761606000000|2025-10-27 23:00:00|42991|42951|42991.7|42951.7|42995.4|42955.4|42986.5|42946.5|0
1761606300000|2025-10-27 23:05:00|42992.5|42952.5|42989.5|42949.5|42993.2|42953.2|42985.7|42945.7|0
1761606600000|2025-10-27 23:10:00|42990.2|42950.2|42990.2|42950.2|42993.2|42953.2|42988|42948|0
1761606900000|2025-10-27 23:15:00|42991|42951|42996.9|42956.9|42996.9|42956.9|42990.2|42950.2|0
1761607200000|2025-10-27 23:20:00|42996.2|42956.2|42998.4|42958.4|43001.4|42961.4|42992.4|42952.4|0
1761607500000|2025-10-27 23:25:00|42997.7|42957.7|43007.4|42967.4|43009.6|42969.6|42997.7|42957.7|0
1761607800000|2025-10-27 23:30:00|43007.3|42967.3|43005.9|42965.9|43011.9|42971.9|43004.4|42964.4|0
1761608100000|2025-10-27 23:35:00|43006.6|42966.6|43003.7|42963.7|43007.4|42967.4|43000.7|42960.7|0
1761608400000|2025-10-27 23:40:00|43003.6|42963.6|42995.5|42955.5|43005.1|42965.1|42995.4|42955.4|0
1761608700000|2025-10-27 23:45:00|42996.9|42956.9|43001.4|42961.4|43002.2|42962.2|42993.2|42953.2|0
1761609000000|2025-10-27 23:50:00|43002.9|42962.9|42991.7|42951.7|43003.7|42963.7|42991.7|42951.7|0
1761609300000|2025-10-27 23:55:00|42992.5|42952.5|42987.2|42947.2|42994.7|42954.7|42982.8|42942.8|0
1761609600000|2025-10-28 00:00:00|42986.5|42946.5|42983.5|42943.5|42988.7|42948.7|42982.7|42942.7|0
1761609900000|2025-10-28 00:05:00|42984.2|42944.2|42979.8|42939.8|42984.2|42944.2|42974.6|42934.6|0
1761610200000|2025-10-28 00:10:00|42980.5|42940.5|42985.7|42945.7|42989.5|42949.5|42979.8|42939.8|0
1761610500000|2025-10-28 00:15:00|42985|42945|42990.5|42950.5|42990.6|42950.6|42979|42939|0
1761610800000|2025-10-28 00:20:00|42990.6|42950.6|42983.4|42943.4|42990.7|42950.7|42983.3|42943.3|0
1761611100000|2025-10-28 00:25:00|42983.5|42943.5|42976.2|42936.2|42983.5|42943.5|42976.2|42936.2|0
1761611400000|2025-10-28 00:30:00|42976.1|42936.1|42968.9|42928.9|42976.2|42936.2|42968.8|42928.8|0
1761611700000|2025-10-28 00:35:00|42968.8|42928.8|42979.7|42939.7|42983.5|42943.5|42968.8|42928.8|0
1761612000000|2025-10-28 00:40:00|42983.3|42943.3|42990.6|42950.6|42990.7|42950.7|42979.6|42939.6|0
1761612300000|2025-10-28 00:45:00|42990.5|42950.5|42983.2|42943.2|42990.6|42950.6|42983.2|42943.2|0
1761612600000|2025-10-28 00:50:00|42976|42936|42976|42936|42983.4|42943.4|42976|42936|0
1761612900000|2025-10-28 00:55:00|42976.1|42936.1|42976|42936|42983.4|42943.4|42976|42936|0
1761613200000|2025-10-28 01:00:00|42979.6|42939.6|42961.5|42921.5|42983.3|42943.3|42961.5|42921.5|0
1761613500000|2025-10-28 01:05:00|42968.7|42928.7|42968.7|42928.7|42968.8|42928.8|42968.6|42928.6|0
1761613800000|2025-10-28 01:10:00|42968.6|42928.6|42968.5|42928.5|42975.9|42935.9|42968.5|42928.5|0
1761614100000|2025-10-28 01:15:00|42975.8|42935.8|42968.7|42928.7|42983.3|42943.3|42968.6|42928.6|0
1761614400000|2025-10-28 01:20:00|42968.6|42928.6|42961.2|42921.2|42968.7|42928.7|42953.9|42913.9|0
1761614700000|2025-10-28 01:25:00|42961.3|42921.3|42968.6|42928.6|42968.8|42928.8|42961.2|42921.2|0
1761615000000|2025-10-28 01:30:00|42968.7|42928.7|42968.9|42928.9|42976.1|42936.1|42968.6|42928.6|0
1761615300000|2025-10-28 01:35:00|42969|42929|42961.4|42921.4|42969|42929|42961.4|42921.4|0
1761615600000|2025-10-28 01:40:00|42954.2|42914.2|42947|42907|42961.5|42921.5|42946.9|42906.9|0
1761615900000|2025-10-28 01:45:00|42939.7|42899.7|42939.7|42899.7|42947.1|42907.1|42939.7|42899.7|0
1761616200000|2025-10-28 01:50:00|42939.8|42899.8|42932.5|42892.5|42947.1|42907.1|42932.5|42892.5|0
1761616500000|2025-10-28 01:55:00|42932.4|42892.4|42925.3|42885.3|42939.8|42899.8|42925.3|42885.3|0
1761616800000|2025-10-28 02:00:00|42932.6|42892.6|42925.4|42885.4|42932.7|42892.7|42925.3|42885.3|0
1761617100000|2025-10-28 02:05:00|42925.5|42885.5|42932.8|42892.8|42932.8|42892.8|42925.4|42885.4|0
1761617400000|2025-10-28 02:10:00|42932.7|42892.7|42932.5|42892.5|42932.7|42892.7|42925.4|42885.4|0
1761617700000|2025-10-28 02:15:00|42928.9|42888.9|42925.4|42885.4|42932.6|42892.6|42925.2|42885.2|0
1761618000000|2025-10-28 02:20:00|42932.7|42892.7|42932.5|42892.5|42932.7|42892.7|42925.2|42885.2|0
1761618300000|2025-10-28 02:25:00|42932.6|42892.6|42925.3|42885.3|42932.6|42892.6|42925.3|42885.3|0
1761618600000|2025-10-28 02:30:00|42925.2|42885.2|42917.9|42877.9|42925.2|42885.2|42917.9|42877.9|0
1761618900000|2025-10-28 02:35:00|42918|42878|42917.9|42877.9|42918|42878|42917.9|42877.9|0
1761619200000|2025-10-28 02:40:00|42910.7|42870.7|42910.6|42870.6|42910.7|42870.7|42910.6|42870.6|0
1761619500000|2025-10-28 02:45:00|42910.7|42870.7|42895.5|42855.5|42910.8|42870.8|42888.2|42848.2|0
1761619800000|2025-10-28 02:50:00|42895.4|42855.4|42902.8|42862.8|42902.8|42862.8|42895.4|42855.4|0
1761620100000|2025-10-28 02:55:00|42902.9|42862.9|42902.9|42862.9|42903|42863|42902.8|42862.8|0
1761620400000|2025-10-28 03:00:00|42903|42863|42902.9|42862.9|42910.4|42870.4|42902.9|42862.9|0
1761620700000|2025-10-28 03:05:00|42895.7|42855.7|42902.9|42862.9|42903|42863|42895.6|42855.6|0
1761621000000|2025-10-28 03:10:00|42902.8|42862.8|42895.5|42855.5|42902.8|42862.8|42895.4|42855.4|0
1761621300000|2025-10-28 03:15:00|42902.7|42862.7|42902.8|42862.8|42910.1|42870.1|42902.7|42862.7|0
1761621600000|2025-10-28 03:20:00|42902.9|42862.9|42895.6|42855.6|42902.9|42862.9|42895.6|42855.6|0
1761621900000|2025-10-28 03:25:00|42902.8|42862.8|42902.9|42862.9|42902.9|42862.9|42902.8|42862.8|0
1761622200000|2025-10-28 03:30:00|42899.3|42859.3|42895.6|42855.6|42902.9|42862.9|42888.3|42848.3|0
1761622500000|2025-10-28 03:35:00|42902.8|42862.8|42902.8|42862.8|42910.1|42870.1|42899.1|42859.1|0
1761622800000|2025-10-28 03:40:00|42899.2|42859.2|42902.8|42862.8|42902.9|42862.9|42899.2|42859.2|0
1761623100000|2025-10-28 03:45:00|42902.9|42862.9|42903.1|42863.1|42903.1|42863.1|42902.8|42862.8|0
1761623400000|2025-10-28 03:50:00|42910.3|42870.3|42903.1|42863.1|42910.5|42870.5|42902.9|42862.9|0
1761623700000|2025-10-28 03:55:00|42906.7|42866.7|42903.1|42863.1|42910.3|42870.3|42903|42863|0
1761624000000|2025-10-28 04:00:00|42903|42863|42910.3|42870.3|42910.3|42870.3|42903|42863|0
1761624300000|2025-10-28 04:05:00|42903.1|42863.1|42903.1|42863.1|42910.4|42870.4|42903.1|42863.1|0
1761624600000|2025-10-28 04:10:00|42903.2|42863.2|42910.3|42870.3|42910.4|42870.4|42903.1|42863.1|0
1761624900000|2025-10-28 04:15:00|42903.1|42863.1|42888.3|42848.3|42903.1|42863.1|42888.2|42848.2|0
1761625200000|2025-10-28 04:20:00|42888.2|42848.2|42895.6|42855.6|42895.6|42855.6|42881|42841|0
1761625500000|2025-10-28 04:25:00|42888.3|42848.3|42884.6|42844.6|42892|42852|42881|42841|0
1761625800000|2025-10-28 04:30:00|42888.2|42848.2|42895.5|42855.5|42895.5|42855.5|42884.6|42844.6|0
1761626100000|2025-10-28 04:35:00|42895.4|42855.4|42888.2|42848.2|42895.5|42855.5|42888.1|42848.1|0
1761626400000|2025-10-28 04:40:00|42888.1|42848.1|42888.1|42848.1|42895.5|42855.5|42888.1|42848.1|0
1761626700000|2025-10-28 04:45:00|42891.7|42851.7|42895.4|42855.4|42902.6|42862.6|42888.1|42848.1|0
1761627000000|2025-10-28 04:50:00|42895.3|42855.3|42895.3|42855.3|42902.7|42862.7|42895.3|42855.3|0
1761627300000|2025-10-28 04:55:00|42898.9|42858.9|42917|42877|42917.1|42877.1|42898.9|42858.9|0
1761627600000|2025-10-28 05:00:00|42917.1|42877.1|42909.9|42869.9|42917.3|42877.3|42906.2|42866.2|0
1761627900000|2025-10-28 05:05:00|42910|42870|42902.4|42862.4|42917.2|42877.2|42902.4|42862.4|0
1761628200000|2025-10-28 05:10:00|42902.3|42862.3|42902.4|42862.4|42909.7|42869.7|42895.1|42855.1|0
1761628500000|2025-10-28 05:15:00|42902.5|42862.5|42902.5|42862.5|42902.5|42862.5|42895.2|42855.2|0
1761628800000|2025-10-28 05:20:00|42902.4|42862.4|42895.1|42855.1|42902.5|42862.5|42895.1|42855.1|0
1761629100000|2025-10-28 05:25:00|42895|42855|42906.1|42866.1|42909.8|42869.8|42895|42855|0
1761629400000|2025-10-28 05:30:00|42909.7|42869.7|42895.2|42855.2|42909.7|42869.7|42895.1|42855.1|0
1761629700000|2025-10-28 05:35:00|42891.6|42851.6|42887.9|42847.9|42895.2|42855.2|42887.8|42847.8|0
1761630000000|2025-10-28 05:40:00|42887.8|42847.8|42880.6|42840.6|42895.1|42855.1|42880.5|42840.5|0
1761630300000|2025-10-28 05:45:00|42880.7|42840.7|42888.3|42848.3|42891.8|42851.8|42880.6|42840.6|0
1761630600000|2025-10-28 05:50:00|42888.2|42848.2|42888.3|42848.3|42895.5|42855.5|42880.9|42840.9|0
1761630900000|2025-10-28 05:55:00|42892|42852|42888.1|42848.1|42895.5|42855.5|42888|42848|0
1761631200000|2025-10-28 06:00:00|42888.2|42848.2|42895.4|42855.4|42902.8|42862.8|42888.2|42848.2|0
1761631500000|2025-10-28 06:05:00|42895.5|42855.5|42902.7|42862.7|42902.7|42862.7|42888.1|42848.1|0
1761631800000|2025-10-28 06:10:00|42902.6|42862.6|42902.5|42862.5|42910|42870|42888|42848|0
1761632100000|2025-10-28 06:15:00|42902.4|42862.4|42902.4|42862.4|42902.5|42862.5|42895.1|42855.1|0
1761632400000|2025-10-28 06:20:00|42902.5|42862.5|42913.5|42873.5|42913.5|42873.5|42895.2|42855.2|0
1761632700000|2025-10-28 06:25:00|42917.1|42877.1|42924.5|42884.5|42931.8|42891.8|42917.1|42877.1|0
1761633000000|2025-10-28 06:30:00|42924.6|42884.6|42939.1|42899.1|42946.6|42906.6|42924.5|42884.5|0
1761633300000|2025-10-28 06:35:00|42939.2|42899.2|42924.5|42884.5|42939.2|42899.2|42924.4|42884.4|0
1761633600000|2025-10-28 06:40:00|42924.4|42884.4|42924.4|42884.4|42931.7|42891.7|42924.4|42884.4|0
1761633900000|2025-10-28 06:45:00|42924.5|42884.5|42902.5|42862.5|42928.1|42888.1|42902.5|42862.5|0
1761634200000|2025-10-28 06:50:00|42902.6|42862.6|42909.7|42869.7|42909.9|42869.9|42902.5|42862.5|0
1761634500000|2025-10-28 06:55:00|42906.1|42866.1|42898.8|42858.8|42909.7|42869.7|42895.2|42855.2|0
1761634800000|2025-10-28 07:00:00|42883.6|42863.6|42891.1|42871.1|42903.6|42883.6|42871.1|42851.1|30
1761635100000|2025-10-28 07:05:00|42881.1|42861.1|42911.1|42891.1|42913.6|42893.6|42881.1|42861.1|13
1761635400000|2025-10-28 07:10:00|42908.6|42888.6|42893.6|42873.6|42911.1|42891.1|42883.6|42863.6|8
1761635700000|2025-10-28 07:15:00|42891.1|42871.1|42876.1|42856.1|42893.6|42873.6|42868.6|42848.6|7
1761636000000|2025-10-28 07:20:00|42873.6|42853.6|42873.6|42853.6|42893.6|42873.6|42873.6|42853.6|10
1761636300000|2025-10-28 07:25:00|42876.1|42856.1|42873.6|42853.6|42888.6|42868.6|42863.6|42843.6|12
1761636600000|2025-10-28 07:30:00|42876.1|42856.1|42871.1|42851.1|42876.1|42856.1|42863.6|42843.6|5
1761636900000|2025-10-28 07:35:00|42868.6|42848.6|42876.1|42856.1|42876.1|42856.1|42868.6|42848.6|3
1761637200000|2025-10-28 07:40:00|42873.6|42853.6|42853.6|42833.6|42881.1|42861.1|42843.6|42823.6|13
1761637500000|2025-10-28 07:45:00|42851.1|42831.1|42851.1|42831.1|42853.6|42833.6|42846.1|42826.1|2
1761637800000|2025-10-28 07:50:00|42841.1|42821.1|42848.6|42828.6|42853.6|42833.6|42841.1|42821.1|11
1761638100000|2025-10-28 07:55:00|42846.1|42826.1|42903.6|42883.6|42911.1|42891.1|42843.6|42823.6|59
1761638400000|2025-10-28 08:00:00|42898.6|42878.6|42903.6|42883.6|42933.6|42913.6|42876.1|42856.1|281
1761638700000|2025-10-28 08:05:00|42906.1|42886.1|42883.6|42863.6|42921.1|42901.1|42881.1|42861.1|97
1761639000000|2025-10-28 08:10:00|42881.1|42861.1|42831.1|42811.1|42886.1|42866.1|42831.1|42811.1|139
1761639300000|2025-10-28 08:15:00|42828.6|42808.6|42848.6|42828.6|42853.6|42833.6|42801.1|42781.1|116
1761639600000|2025-10-28 08:20:00|42852.5|42832.5|42852.5|42832.5|42870|42850|42815|42795|119
1761639900000|2025-10-28 08:25:00|42855|42835|42895|42875|42905|42885|42855|42835|70
1761640200000|2025-10-28 08:30:00|42896.5|42876.5|42954|42934|42961.5|42941.5|42896.5|42876.5|177
1761640500000|2025-10-28 08:35:00|42949|42929|42976.5|42956.5|42984|42964|42944|42924|155
1761640800000|2025-10-28 08:40:00|42977.7|42957.7|42972.7|42952.7|42995.2|42975.2|42955.2|42935.2|128
1761641100000|2025-10-28 08:45:00|42975.2|42955.2|43010.2|42990.2|43015.2|42995.2|42967.7|42947.7|80
1761641400000|2025-10-28 08:50:00|43010|42990|43005|42985|43012.5|42992.5|42997.5|42977.5|123
1761641700000|2025-10-28 08:55:00|43007.5|42987.5|42957.5|42937.5|43012.5|42992.5|42955|42935|77
1761642000000|2025-10-28 09:00:00|42959.1|42939.1|42971.6|42951.6|42981.6|42961.6|42939.1|42919.1|40
1761642300000|2025-10-28 09:05:00|42974.1|42954.1|42971.6|42951.6|42984.1|42964.1|42949.1|42929.1|32
1761642600000|2025-10-28 09:10:00|42968.6|42948.6|42951.1|42931.1|42971.1|42951.1|42946.1|42926.1|35
1761642900000|2025-10-28 09:15:00|42953.6|42933.6|42983.6|42963.6|42988.6|42968.6|42953.6|42933.6|41
1761643200000|2025-10-28 09:20:00|42981.6|42961.6|42966.6|42946.6|42984.1|42964.1|42949.1|42929.1|33
1761643500000|2025-10-28 09:25:00|42969.1|42949.1|42954.1|42934.1|42979.1|42959.1|42946.6|42926.6|19
1761643800000|2025-10-28 09:30:00|42955.9|42935.9|42945.9|42925.9|42960.9|42940.9|42940.9|42920.9|37
1761644100000|2025-10-28 09:35:00|42948.4|42928.4|42940.9|42920.9|42955.9|42935.9|42938.4|42918.4|18
1761644400000|2025-10-28 09:40:00|42942|42922|42959.5|42939.5|42959.5|42939.5|42937|42917|33
1761644700000|2025-10-28 09:45:00|42957|42937|42949.5|42929.5|42957|42937|42937|42917|37
1761645000000|2025-10-28 09:50:00|42948.9|42928.9|42946.4|42926.4|42961.4|42941.4|42946.4|42926.4|25
1761645300000|2025-10-28 09:55:00|42948.9|42928.9|42911.4|42891.4|42956.4|42936.4|42911.4|42891.4|50
1761645600000|2025-10-28 10:00:00|42913.4|42893.4|42930.9|42910.9|42935.9|42915.9|42913.4|42893.4|28
1761645900000|2025-10-28 10:05:00|42928.4|42908.4|42923.4|42903.4|42933.4|42913.4|42908.4|42888.4|42
1761646200000|2025-10-28 10:10:00|42920.4|42900.4|42942.9|42922.9|42942.9|42922.9|42915.4|42895.4|13
1761646500000|2025-10-28 10:15:00|42940.4|42920.4|42970.4|42950.4|42977.9|42957.9|42940.4|42920.4|85
1761646800000|2025-10-28 10:20:00|42970.5|42950.5|42965.5|42945.5|42973|42953|42945.5|42925.5|27
1761647100000|2025-10-28 10:25:00|42968|42948|42948|42928|42975.5|42955.5|42945.5|42925.5|61
1761647400000|2025-10-28 10:30:00|42950.9|42930.9|42968.4|42948.4|42970.9|42950.9|42938.4|42918.4|34
1761647700000|2025-10-28 10:35:00|42965.9|42945.9|42948.4|42928.4|42970.9|42950.9|42940.9|42920.9|19
1761648000000|2025-10-28 10:40:00|42948|42928|42963|42943|42973|42953|42940.5|42920.5|26
1761648300000|2025-10-28 10:45:00|42965.5|42945.5|42958|42938|42975.5|42955.5|42953|42933|11
1761648600000|2025-10-28 10:50:00|42956.5|42936.5|42951.5|42931.5|42961.5|42941.5|42929|42909|11
1761648900000|2025-10-28 10:55:00|42954|42934|42959|42939|42964|42944|42944|42924|15
1761649200000|2025-10-28 11:00:00|42959.4|42939.4|42949.4|42929.4|42961.9|42941.9|42941.9|42921.9|36
1761649500000|2025-10-28 11:05:00|42946.9|42926.9|42944.4|42924.4|42954.4|42934.4|42936.9|42916.9|31
1761649800000|2025-10-28 11:10:00|42947.7|42927.7|42952.7|42932.7|42960.2|42940.2|42942.7|42922.7|16
1761650100000|2025-10-28 11:15:00|42955.2|42935.2|42970.2|42950.2|42972.7|42952.7|42952.7|42932.7|20
1761650400000|2025-10-28 11:20:00|42969.9|42949.9|42972.4|42952.4|42977.4|42957.4|42962.4|42942.4|519
1761650700000|2025-10-28 11:25:00|42974.9|42954.9|42967.4|42947.4|42984.9|42964.9|42962.4|42942.4|20
1761651000000|2025-10-28 11:30:00|42966.6|42946.6|42974.1|42954.1|42991.6|42971.6|42966.6|42946.6|30
1761651300000|2025-10-28 11:35:00|42971.6|42951.6|42989.1|42969.1|42991.6|42971.6|42971.6|42951.6|36
1761651600000|2025-10-28 11:40:00|42985.9|42965.9|42980.9|42960.9|42998.4|42978.4|42978.4|42958.4|37
1761651900000|2025-10-28 11:45:00|42983.4|42963.4|43000.9|42980.9|43005.9|42985.9|42978.4|42958.4|74
1761652200000|2025-10-28 11:50:00|43001.3|42981.3|43023.8|43003.8|43031.3|43011.3|43001.3|42981.3|79
1761652500000|2025-10-28 11:55:00|43026.3|43006.3|43016.3|42996.3|43031.3|43011.3|43006.3|42986.3|57
1761652800000|2025-10-28 12:00:00|43012.4|42992.4|43014.9|42994.9|43022.4|43002.4|43007.4|42987.4|27
1761653100000|2025-10-28 12:05:00|43012.4|42992.4|43029.9|43009.9|43042.4|43022.4|43012.4|42992.4|686
1761653400000|2025-10-28 12:10:00|43032.1|43012.1|43039.6|43019.6|43047.1|43027.1|43032.1|43012.1|53
1761653700000|2025-10-28 12:15:00|43037.1|43017.1|43024.6|43004.6|43039.6|43019.6|43019.6|42999.6|8
1761654000000|2025-10-28 12:20:00|43025.7|43005.7|43023.2|43003.2|43038.2|43018.2|43020.7|43000.7|37
1761654300000|2025-10-28 12:25:00|43025.7|43005.7|43013.2|42993.2|43030.7|43010.7|43005.7|42985.7|36
1761654600000|2025-10-28 12:30:00|43011.8|42991.8|42996.8|42976.8|43016.8|42996.8|42994.3|42974.3|33
1761654900000|2025-10-28 12:35:00|42999.3|42979.3|42979.3|42959.3|42999.3|42979.3|42979.3|42959.3|27
1761655200000|2025-10-28 12:40:00|42982|42962|42984.5|42964.5|42994.5|42974.5|42982|42962|14
1761655500000|2025-10-28 12:45:00|42982|42962|42982|42962|42987|42967|42972|42952|42
1761655800000|2025-10-28 12:50:00|42982.3|42962.3|42959.8|42939.8|42984.8|42964.8|42954.8|42934.8|46
1761656100000|2025-10-28 12:55:00|42962.3|42942.3|42964.8|42944.8|42972.3|42952.3|42957.3|42937.3|39
1761656400000|2025-10-28 13:00:00|42967.3|42947.3|42992.6|42972.6|42997.6|42977.6|42965.1|42945.1|94
1761656700000|2025-10-28 13:05:00|42990.1|42970.1|42995.1|42975.1|43002.6|42982.6|42987.6|42967.6|37
1761657000000|2025-10-28 13:10:00|42993.3|42973.3|43013.3|42993.3|43013.3|42993.3|42990.8|42970.8|23
1761657300000|2025-10-28 13:15:00|43015.8|42995.8|43015.8|42995.8|43025.8|43005.8|43010.8|42990.8|29
1761657600000|2025-10-28 13:20:00|43017.3|42997.3|43019.8|42999.8|43027.3|43007.3|43014.8|42994.8|36
1761657900000|2025-10-28 13:25:00|43022.3|43002.3|43022.3|43002.3|43027.3|43007.3|43012.3|42992.3|27
1761658200000|2025-10-28 13:30:00|43020.7|43000.7|42990.7|42970.7|43025.7|43005.7|42985.7|42965.7|62
1761658500000|2025-10-28 13:35:00|42993.2|42973.2|42998.2|42978.2|43008.2|42988.2|42983.2|42963.2|48
1761658800000|2025-10-28 13:40:00|42999|42979|42986.5|42966.5|43006.5|42986.5|42984|42964|1046
1761659100000|2025-10-28 13:45:00|42989|42969|42999|42979|43001.5|42981.5|42974|42954|37
1761659400000|2025-10-28 13:50:00|43001.8|42981.8|43011.8|42991.8|43019.3|42999.3|42994.3|42974.3|52
1761659700000|2025-10-28 13:55:00|43009.3|42989.3|43011.8|42991.8|43029.3|43009.3|42999.3|42979.3|68
1761660000000|2025-10-28 14:00:00|43009.7|42989.7|43027.2|43007.2|43044.7|43024.7|43009.7|42989.7|54
1761660300000|2025-10-28 14:05:00|43024.7|43004.7|43022.2|43002.2|43037.2|43017.2|43019.7|42999.7|37
1761660600000|2025-10-28 14:10:00|43019.8|42999.8|43024.8|43004.8|43044.8|43024.8|43017.3|42997.3|36
1761660900000|2025-10-28 14:15:00|43027.3|43007.3|43019.8|42999.8|43032.3|43012.3|43014.8|42994.8|38
1761661200000|2025-10-28 14:20:00|43019.9|42999.9|43014.9|42994.9|43024.9|43004.9|42999.9|42979.9|37
1761661500000|2025-10-28 14:25:00|43017.4|42997.4|43017.4|42997.4|43024.9|43004.9|43002.4|42982.4|32
1761661800000|2025-10-28 14:30:00|43018|42998|43028|43008|43035.5|43015.5|43015.5|42995.5|46
1761662100000|2025-10-28 14:35:00|43030.5|43010.5|43035.5|43015.5|43050.5|43030.5|43028|43008|60
1761662400000|2025-10-28 14:40:00|43036.9|43016.9|43021.9|43001.9|43036.9|43016.9|43011.9|42991.9|54
1761662700000|2025-10-28 14:45:00|43024.4|43004.4|43024.4|43004.4|43026.9|43006.9|42999.4|42979.4|32
1761663000000|2025-10-28 14:50:00|43022.8|43002.8|43022.8|43002.8|43040.3|43020.3|43020.3|43000.3|49
1761663300000|2025-10-28 14:55:00|43025.3|43005.3|43045.3|43025.3|43045.3|43025.3|43020.3|43000.3|34
1761663600000|2025-10-28 15:00:00|43044.4|43024.4|43054.4|43034.4|43059.4|43039.4|43039.4|43019.4|109
1761663900000|2025-10-28 15:05:00|43056.9|43036.9|43044.4|43024.4|43059.4|43039.4|43039.4|43019.4|49
1761664200000|2025-10-28 15:10:00|43045.6|43025.6|43023.1|43003.1|43048.1|43028.1|43020.6|43000.6|53
1761664500000|2025-10-28 15:15:00|43025.6|43005.6|43033.1|43013.1|43040.6|43020.6|43020.6|43000.6|46
1761664800000|2025-10-28 15:20:00|43032.2|43012.2|43044.7|43024.7|43052.2|43032.2|43032.2|43012.2|67
1761665100000|2025-10-28 15:25:00|43042.2|43022.2|43039.7|43019.7|43047.2|43027.2|43024.7|43004.7|41
1761665400000|2025-10-28 15:30:00|43042.2|43022.2|43029.7|43009.7|43059.7|43039.7|43029.7|43009.7|83
1761665700000|2025-10-28 15:35:00|43027.2|43007.2|43014.7|42994.7|43029.7|43009.7|43004.7|42984.7|40
1761666000000|2025-10-28 15:40:00|43017.1|42997.1|43027.1|43007.1|43029.6|43009.6|43014.6|42994.6|59
1761666300000|2025-10-28 15:45:00|43029.6|43009.6|43042.1|43022.1|43047.1|43027.1|43027.1|43007.1|34
1761666600000|2025-10-28 15:50:00|43042|43022|43062|43042|43067|43047|43042|43022|70
1761666900000|2025-10-28 15:55:00|43064.5|43044.5|43062|43042|43077|43057|43062|43042|100
1761667200000|2025-10-28 16:00:00|43062.6|43042.6|43097.6|43077.6|43097.6|43077.6|43062.6|43042.6|110
1761667500000|2025-10-28 16:05:00|43100.1|43080.1|43100.1|43080.1|43117.6|43097.6|43092.6|43072.6|82
1761667800000|2025-10-28 16:10:00|43100.6|43080.6|43128.1|43108.1|43128.1|43108.1|43095.6|43075.6|67
1761668100000|2025-10-28 16:15:00|43125.6|43105.6|43118.1|43098.1|43128.1|43108.1|43115.6|43095.6|66
1761668400000|2025-10-28 16:20:00|43117|43097|43087|43067|43117|43097|43077|43057|143
1761668700000|2025-10-28 16:25:00|43092|43072|43089.5|43069.5|43097|43077|43082|43062|104
1761669000000|2025-10-28 16:30:00|43087|43067|43127|43107|43134.5|43114.5|43087|43067|566
1761669300000|2025-10-28 16:35:00|43129.5|43109.5|43127|43107|43152|43132|43127|43107|333
1761669600000|2025-10-28 16:40:00|43124.5|43104.5|43139.5|43119.5|43139.5|43119.5|43122|43102|38
1761669900000|2025-10-28 16:45:00|43137|43117|43144.5|43124.5|43159.5|43139.5|43137|43117|17
1761670200000|2025-10-28 16:50:00|43149.5|43119.5|43154.5|43129.5|43169.5|43139.5|43144.5|43119.5|27
1761670500000|2025-10-28 16:55:00|43149.5|43124.5|43149.5|43124.5|43159.5|43129.5|43144.5|43119.5|32
1761670800000|2025-10-28 17:00:00|43154.5|43129.5|43159.5|43134.5|43169.5|43139.5|43149.5|43124.5|22
1761671100000|2025-10-28 17:05:00|43154.5|43129.5|43154.5|43129.5|43164.5|43134.5|43154.5|43129.5|7
1761671400000|2025-10-28 17:10:00|43149.5|43124.5|43144.5|43114.5|43154.5|43124.5|43139.5|43114.5|15
1761671700000|2025-10-28 17:15:00|43139.5|43119.5|43129.5|43104.5|43149.5|43124.5|43129.5|43104.5|10
1761672000000|2025-10-28 17:20:00|43134.5|43109.5|43144.5|43119.5|43144.5|43119.5|43129.5|43104.5|4
1761672300000|2025-10-28 17:25:00|43139.5|43114.5|43139.5|43109.5|43144.5|43119.5|43129.5|43104.5|7
1761672600000|2025-10-28 17:30:00|43134.5|43114.5|43144.5|43114.5|43144.5|43114.5|43134.5|43109.5|12
1761672900000|2025-10-28 17:35:00|43139.5|43119.5|43139.5|43109.5|43149.5|43124.5|43134.5|43109.5|8
1761673200000|2025-10-28 17:40:00|43144.5|43114.5|43154.5|43129.5|43154.5|43129.5|43139.5|43109.5|6
1761673500000|2025-10-28 17:45:00|43149.5|43124.5|43154.5|43129.5|43154.5|43129.5|43144.5|43114.5|11
1761673800000|2025-10-28 17:50:00|43149.5|43124.5|43154.5|43129.5|43159.5|43134.5|43149.5|43124.5|6
1761674100000|2025-10-28 17:55:00|43149.5|43124.5|43149.5|43124.5|43154.5|43129.5|43144.5|43119.5|10
1761674400000|2025-10-28 18:00:00|43154.5|43129.5|43149.5|43119.5|43159.5|43129.5|43144.5|43119.5|6
1761674700000|2025-10-28 18:05:00|43154.5|43124.5|43144.5|43119.5|43154.5|43129.5|43139.5|43114.5|9
1761675000000|2025-10-28 18:10:00|43149.5|43124.5|43149.5|43124.5|43149.5|43124.5|43144.5|43119.5|3
1761675300000|2025-10-28 18:15:00|43154.5|43129.5|43169.5|43144.5|43169.5|43144.5|43154.5|43129.5|10
1761675600000|2025-10-28 18:20:00|43174.5|43149.5|43169.5|43144.5|43179.5|43149.5|43169.5|43144.5|12
1761675900000|2025-10-28 18:25:00|43164.5|43139.5|43154.5|43129.5|43169.5|43139.5|43154.5|43129.5|8
1761676200000|2025-10-28 18:30:00|43159.5|43124.5|43149.5|43119.5|43159.5|43134.5|43149.5|43119.5|10
1761676500000|2025-10-28 18:35:00|43144.5|43114.5|43134.5|43109.5|43144.5|43114.5|43134.5|43109.5|3
1761676800000|2025-10-28 18:40:00|43139.5|43114.5|43139.5|43114.5|43144.5|43119.5|43139.5|43114.5|4
1761677100000|2025-10-28 18:45:00|43134.5|43109.5|43139.5|43114.5|43139.5|43114.5|43129.5|43104.5|5
1761677400000|2025-10-28 18:50:00|43144.5|43109.5|43149.5|43124.5|43149.5|43124.5|43144.5|43109.5|4
1761677700000|2025-10-28 18:55:00|43144.5|43119.5|43149.5|43124.5|43149.5|43124.5|43134.5|43109.5|13
1761678000000|2025-10-28 19:00:00|43144.5|43119.5|43134.5|43109.5|43144.5|43119.5|43129.5|43104.5|17
1761678300000|2025-10-28 19:05:00|43139.5|43104.5|43139.5|43114.5|43144.5|43114.5|43139.5|43104.5|7
1761678600000|2025-10-28 19:10:00|43144.5|43109.5|43144.5|43114.5|43144.5|43119.5|43134.5|43109.5|13
1761678900000|2025-10-28 19:15:00|43139.5|43119.5|43139.5|43114.5|43144.5|43119.5|43139.5|43109.5|3
1761679200000|2025-10-28 19:20:00|43144.5|43109.5|43144.5|43114.5|43144.5|43114.5|43134.5|43109.5|4
1761679500000|2025-10-28 19:25:00|43139.5|43119.5|43152|43132|43154.5|43132|43139.5|43119.5|21
1761679800000|2025-10-28 19:30:00|43149.5|43129.5|43139.5|43119.5|43152|43132|43139.5|43119.5|13
1761680100000|2025-10-28 19:35:00|43137|43117|43137|43117|43149.5|43129.5|43137|43117|20
1761680400000|2025-10-28 19:40:00|43134.5|43114.5|43117|43097|43137|43117|43117|43097|31
1761680700000|2025-10-28 19:45:00|43114.5|43094.5|43119.5|43099.5|43122|43102|43112|43092|17
1761681000000|2025-10-28 19:50:00|43117|43097|43134.5|43114.5|43134.5|43114.5|43102|43082|72
1761681300000|2025-10-28 19:55:00|43132|43112|43112|43092|43142|43122|43109.5|43089.5|40
1761681600000|2025-10-28 20:00:00|43109.5|43089.5|43107|43087|43109.5|43089.5|43104.5|43084.5|0
1761681900000|2025-10-28 20:05:00|43104.5|43084.5|43107|43087|43109.5|43089.5|43102|43082|6
1761682200000|2025-10-28 20:10:00|43109.5|43089.5|43112|43092|43112|43092|43107|43087|0
1761682500000|2025-10-28 20:15:00|43109.5|43089.5|43119.5|43099.5|43119.5|43099.5|43109.5|43089.5|12
1761682800000|2025-10-28 20:20:00|43122|43102|43127|43107|43127|43107|43119.5|43099.5|6
1761683100000|2025-10-28 20:25:00|43124.5|43104.5|43127|43107|43129.5|43109.5|43122|43102|15
1761683400000|2025-10-28 20:30:00|43124.5|43104.5|43129.5|43109.5|43132|43112|43122|43102|10
1761683700000|2025-10-28 20:35:00|43127|43107|43134.5|43114.5|43142|43122|43124.5|43104.5|16
1761684000000|2025-10-28 20:40:00|43132|43112|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|2
1761684300000|2025-10-28 20:45:00|43127|43107|43117|43097|43127|43107|43112|43092|21
1761684600000|2025-10-28 20:50:00|43114.5|43094.5|43109.5|43089.5|43114.5|43094.5|43107|43087|7
1761684900000|2025-10-28 20:55:00|43107|43087|43132|43112|43134.5|43114.5|43107|43087|16
1761685200000|2025-10-28 21:00:00|43129.6|43089.6|43122.9|43082.9|43132.6|43092.6|43122.9|43082.9|0
1761685500000|2025-10-28 21:05:00|43122.2|43082.2|43123.6|43083.6|43125.9|43085.9|43121.4|43081.4|0
1761685800000|2025-10-28 21:10:00|43123.7|43083.7|43123.7|43083.7|43124.4|43084.4|43120.6|43080.6|0
1761686100000|2025-10-28 21:15:00|43124.4|43084.4|43122.9|43082.9|43124.4|43084.4|43122.9|43082.9|0
1761686400000|2025-10-28 21:20:00|43123.6|43083.6|43123.7|43083.7|43124.4|43084.4|43122.9|43082.9|0
1761686700000|2025-10-28 21:25:00|43123.6|43083.6|43124.4|43084.4|43124.4|43084.4|43123.6|43083.6|0
1761687000000|2025-10-28 21:30:00|43123.6|43083.6|43124.4|43084.4|43124.4|43084.4|43123.6|43083.6|0
1761687300000|2025-10-28 21:35:00|43123.7|43083.7|43128.9|43088.9|43130.4|43090.4|43123.7|43083.7|0
1761687600000|2025-10-28 21:40:00|43129.7|43089.7|43128.2|43088.2|43130.4|43090.4|43128.2|43088.2|0
1761687900000|2025-10-28 21:45:00|43130.4|43090.4|43132.7|43092.7|43132.7|43092.7|43126.6|43086.6|0
1761688200000|2025-10-28 21:50:00|43132.6|43092.6|43131.2|43091.2|43134.2|43094.2|43128.9|43088.9|0
1761688500000|2025-10-28 21:55:00|43132.7|43092.7|43132.7|43092.7|43133.4|43093.4|43131.9|43091.9|0
1761688800000|2025-10-28 22:00:00|43132.6|43092.6|43130.4|43090.4|43132.6|43092.6|43123.7|43083.7|0
1761689100000|2025-10-28 22:05:00|43131.1|43091.1|43132.6|43092.6|43135.7|43095.7|43128.2|43088.2|0
1761689400000|2025-10-28 22:10:00|43132.7|43092.7|43143.2|43103.2|43144|43104|43132.6|43092.6|0
1761689700000|2025-10-28 22:15:00|43144|43104|43142.5|43102.5|43145.4|43105.4|43137.2|43097.2|0
1761690000000|2025-10-28 22:20:00|43142.4|43102.4|43142.5|43102.5|43142.5|43102.5|43138.7|43098.7|0
1761690300000|2025-10-28 22:25:00|43143.2|43103.2|43141.7|43101.7|43144|43104|43141.7|43101.7|0
1761690600000|2025-10-28 22:30:00|43143.2|43103.2|43135|43095|43144.7|43104.7|43135|43095|0
1761690900000|2025-10-28 22:35:00|43135.7|43095.7|43127.5|43087.5|43137.2|43097.2|43126|43086|0
1761691200000|2025-10-28 22:40:00|43129.7|43089.7|43126.7|43086.7|43130.4|43090.4|43126.7|43086.7|0
1761691500000|2025-10-28 22:45:00|43125.9|43085.9|43126|43086|43129.7|43089.7|43124.5|43084.5|0
1761691800000|2025-10-28 22:50:00|43125.9|43085.9|43126.7|43086.7|43126.7|43086.7|43119.2|43079.2|0
1761692100000|2025-10-28 22:55:00|43126|43086|43124.5|43084.5|43127.5|43087.5|43123|43083|0
1761692400000|2025-10-28 23:00:00|43125.2|43085.2|43120|43080|43125.9|43085.9|43117.7|43077.7|0
1761692700000|2025-10-28 23:05:00|43119.9|43079.9|43121.4|43081.4|43124.5|43084.5|43119.2|43079.2|0
1761693000000|2025-10-28 23:10:00|43121.5|43081.5|43125.2|43085.2|43126.7|43086.7|43120|43080|0
1761693300000|2025-10-28 23:15:00|43126|43086|43131.2|43091.2|43132|43092|43126|43086|0
1761693600000|2025-10-28 23:20:00|43130.4|43090.4|43135|43095|43136.4|43096.4|43128.2|43088.2|0
1761693900000|2025-10-28 23:25:00|43136.4|43096.4|43125.2|43085.2|43137.2|43097.2|43122.9|43082.9|0
1761694200000|2025-10-28 23:30:00|43123.7|43083.7|43129|43089|43129.7|43089.7|43123|43083|0
1761694500000|2025-10-28 23:35:00|43128.9|43088.9|43128.2|43088.2|43132.7|43092.7|43127.4|43087.4|0
1761694800000|2025-10-28 23:40:00|43127.5|43087.5|43127.5|43087.5|43128.9|43088.9|43123.7|43083.7|0
1761695100000|2025-10-28 23:45:00|43127.4|43087.4|43132.7|43092.7|43137.2|43097.2|43125.9|43085.9|0
1761695400000|2025-10-28 23:50:00|43132|43092|43128.2|43088.2|43133.5|43093.5|43125.2|43085.2|0
1761695700000|2025-10-28 23:55:00|43128.9|43088.9|43130.5|43090.5|43134.2|43094.2|43128.2|43088.2|0
1761696000000|2025-10-29 00:00:00|43131.2|43091.2|43122.2|43082.2|43134.2|43094.2|43122.2|43082.2|0
1761696300000|2025-10-29 00:05:00|43121.5|43081.5|43123.7|43083.7|43126.7|43086.7|43119.9|43079.9|0
1761696600000|2025-10-29 00:10:00|43124.5|43084.5|43125.2|43085.2|43130.5|43090.5|43119.9|43079.9|0
1761696900000|2025-10-29 00:15:00|43124.5|43084.5|43095.2|43055.2|43131.7|43091.7|43095.2|43055.2|0
1761697200000|2025-10-29 00:20:00|43098.8|43058.8|43110|43070|43110|43070|43095.2|43055.2|0
1761697500000|2025-10-29 00:25:00|43113.7|43073.7|43110.1|43070.1|43113.7|43073.7|43110|43070|0
1761697800000|2025-10-29 00:30:00|43113.7|43073.7|43084.6|43044.6|43113.9|43073.9|43081|43041|0
1761698100000|2025-10-29 00:35:00|43081|43041|43088.1|43048.1|43095.5|43055.5|43080.9|43040.9|0
1761698400000|2025-10-29 00:40:00|43091.7|43051.7|43073.6|43033.6|43095.4|43055.4|43073.6|43033.6|0
1761698700000|2025-10-29 00:45:00|43073.5|43033.5|43066|43026|43077.2|43037.2|43066|43026|0
1761699000000|2025-10-29 00:50:00|43066.1|43026.1|43058.7|43018.7|43069.7|43029.7|43058.7|43018.7|0
1761699300000|2025-10-29 00:55:00|43058.6|43018.6|43073.3|43033.3|43073.3|43033.3|43058.6|43018.6|0
1761699600000|2025-10-29 01:00:00|43077|43037|43099|43059|43102.6|43062.6|43073.3|43033.3|0
1761699900000|2025-10-29 01:05:00|43102.6|43062.6|43098.9|43058.9|43110|43070|43095.2|43055.2|0
1761700200000|2025-10-29 01:10:00|43095.3|43055.3|43102.6|43062.6|43106.3|43066.3|43095.2|43055.2|0
1761700500000|2025-10-29 01:15:00|43102.7|43062.7|43095.5|43055.5|43110.1|43070.1|43095.4|43055.4|0
1761700800000|2025-10-29 01:20:00|43095.4|43055.4|43080.8|43040.8|43095.5|43055.5|43080.8|43040.8|0
1761701100000|2025-10-29 01:25:00|43066.3|43026.3|43081|43041|43081.1|43041.1|43066.3|43026.3|0
1761701400000|2025-10-29 01:30:00|43084.6|43044.6|43088.2|43048.2|43095.6|43055.6|43080.9|43040.9|0
1761701700000|2025-10-29 01:35:00|43088.3|43048.3|43081.1|43041.1|43091.9|43051.9|43081.1|43041.1|0
1761702000000|2025-10-29 01:40:00|43081.2|43041.2|43081|43041|43107|43067|43081|43041|0
1761702300000|2025-10-29 01:45:00|43080.9|43040.9|43080.9|43040.9|43088.3|43048.3|43073.5|43033.5|0
1761702600000|2025-10-29 01:50:00|43081|43041|43074|43034|43088.2|43048.2|43037.2|42997.2|0
1761702900000|2025-10-29 01:55:00|43074.1|43034.1|43074.1|43034.1|43088.9|43048.9|43074|43034|0
1761703200000|2025-10-29 02:00:00|43074.2|43034.2|43089|43049|43096.2|43056.2|43074.1|43034.1|0
1761703500000|2025-10-29 02:05:00|43092.6|43052.6|43081.5|43041.5|43092.6|43052.6|43081.5|43041.5|0
1761703800000|2025-10-29 02:10:00|43081.4|43041.4|43059.8|43019.8|43081.8|43041.8|43059.7|43019.7|0
1761704100000|2025-10-29 02:15:00|43063.4|43023.4|43070.9|43030.9|43074.6|43034.6|43059.7|43019.7|0
1761704400000|2025-10-29 02:20:00|43067.3|43027.3|43074.6|43034.6|43074.6|43034.6|43067.1|43027.1|0
1761704700000|2025-10-29 02:25:00|43071|43031|43074.6|43034.6|43082|43042|43070.9|43030.9|0
1761705000000|2025-10-29 02:30:00|43074.7|43034.7|43081.8|43041.8|43089.2|43049.2|43067.3|43027.3|0
1761705300000|2025-10-29 02:35:00|43081.9|43041.9|43089.2|43049.2|43089.2|43049.2|43081.8|43041.8|0
1761705600000|2025-10-29 02:40:00|43089.1|43049.1|43081.8|43041.8|43089.1|43049.1|43081.8|43041.8|0
1761705900000|2025-10-29 02:45:00|43089.1|43049.1|43089.4|43049.4|43089.5|43049.5|43089.1|43049.1|0
1761706200000|2025-10-29 02:50:00|43089.5|43049.5|43089.3|43049.3|43096.7|43056.7|43082|43042|0
1761706500000|2025-10-29 02:55:00|43089.2|43049.2|43089.1|43049.1|43089.3|43049.3|43081.9|43041.9|0
1761706800000|2025-10-29 03:00:00|43089.2|43049.2|43103.8|43063.8|43103.8|43063.8|43089.2|43049.2|0
1761707100000|2025-10-29 03:05:00|43103.7|43063.7|43103.8|43063.8|43103.8|43063.8|43103.7|43063.7|0
1761707400000|2025-10-29 03:10:00|43103.7|43063.7|43103.7|43063.7|43103.8|43063.8|43096.5|43056.5|0
1761707700000|2025-10-29 03:15:00|43103.6|43063.6|43111.1|43071.1|43111.1|43071.1|43103.6|43063.6|0
1761708000000|2025-10-29 03:20:00|43111|43071|43096.7|43056.7|43111.1|43071.1|43089.4|43049.4|0
1761708300000|2025-10-29 03:25:00|43096.6|43056.6|43096.7|43056.7|43096.8|43056.8|43089.4|43049.4|0
1761708600000|2025-10-29 03:30:00|43096.6|43056.6|43096.6|43056.6|43096.7|43056.7|43081.9|43041.9|0
1761708900000|2025-10-29 03:35:00|43096.7|43056.7|43100.4|43060.4|43111.4|43071.4|43096.7|43056.7|0
1761709200000|2025-10-29 03:40:00|43100.5|43060.5|43096.8|43056.8|43104.2|43064.2|43096.8|43056.8|0
1761709500000|2025-10-29 03:45:00|43100.4|43060.4|43111.3|43071.3|43111.3|43071.3|43096.8|43056.8|0
1761709800000|2025-10-29 03:50:00|43111.4|43071.4|43100.4|43060.4|43111.4|43071.4|43096.8|43056.8|0
1761710100000|2025-10-29 03:55:00|43096.8|43056.8|43104.1|43064.1|43104.1|43064.1|43096.7|43056.7|0
1761710400000|2025-10-29 04:00:00|43100.5|43060.5|43089.3|43049.3|43104.1|43064.1|43089.3|43049.3|0
1761710700000|2025-10-29 04:05:00|43089.2|43049.2|43056.5|43016.5|43089.3|43049.3|43052.9|43012.9|0
1761711000000|2025-10-29 04:10:00|43052.9|43012.9|43045.4|43005.4|43056.5|43016.5|43045.4|43005.4|0
1761711300000|2025-10-29 04:15:00|43045.5|43005.5|43074.7|43034.7|43082|43042|43045.4|43005.4|0
1761711600000|2025-10-29 04:20:00|43078.4|43038.4|43089.5|43049.5|43096.8|43056.8|43078.4|43038.4|0
1761711900000|2025-10-29 04:25:00|43089.6|43049.6|43074.9|43034.9|43093.1|43053.1|43074.9|43034.9|0
1761712200000|2025-10-29 04:30:00|43078.5|43038.5|43082.3|43042.3|43082.4|43042.4|43074.9|43034.9|0
1761712500000|2025-10-29 04:35:00|43082.4|43042.4|43082.3|43042.3|43082.5|43042.5|43082.3|43042.3|0
1761712800000|2025-10-29 04:40:00|43082.2|43042.2|43082.3|43042.3|43082.3|43042.3|43082.2|43042.2|0
1761713100000|2025-10-29 04:45:00|43082.4|43042.4|43067.8|43027.8|43089.7|43049.7|43067.8|43027.8|0
1761713400000|2025-10-29 04:50:00|43071.5|43031.5|43075.1|43035.1|43082.4|43042.4|43071.5|43031.5|0
1761713700000|2025-10-29 04:55:00|43075|43035|43082.3|43042.3|43082.4|43042.4|43075|43035|0
1761714000000|2025-10-29 05:00:00|43082.4|43042.4|43082.4|43042.4|43082.4|43042.4|43078.8|43038.8|0
1761714300000|2025-10-29 05:05:00|43082.5|43042.5|43075.3|43035.3|43089.8|43049.8|43075.2|43035.2|0
1761714600000|2025-10-29 05:10:00|43075.2|43035.2|43075.2|43035.2|43075.3|43035.3|43067.8|43027.8|0
1761714900000|2025-10-29 05:15:00|43075.3|43035.3|43082.5|43042.5|43089.8|43049.8|43068|43028|0
1761715200000|2025-10-29 05:20:00|43089.8|43049.8|43089.7|43049.7|43089.8|43049.8|43075.2|43035.2|0
1761715500000|2025-10-29 05:25:00|43089.8|43049.8|43089.9|43049.9|43089.9|43049.9|43089.7|43049.7|0
1761715800000|2025-10-29 05:30:00|43097.1|43057.1|43082.6|43042.6|43104.5|43064.5|43060.6|43020.6|0
1761716100000|2025-10-29 05:35:00|43082.5|43042.5|43082.5|43042.5|43086.2|43046.2|43082.5|43042.5|0
1761716400000|2025-10-29 05:40:00|43082.6|43042.6|43075.2|43035.2|43082.6|43042.6|43075.2|43035.2|0
1761716700000|2025-10-29 05:45:00|43078.9|43038.9|43075.1|43035.1|43082.5|43042.5|43075.1|43035.1|0
1761717000000|2025-10-29 05:50:00|43082.3|43042.3|43075.2|43035.2|43082.6|43042.6|43075.2|43035.2|0
1761717300000|2025-10-29 05:55:00|43075.3|43035.3|43082.6|43042.6|43086.3|43046.3|43075.3|43035.3|0
1761717600000|2025-10-29 06:00:00|43075.3|43035.3|43078.9|43038.9|43082.6|43042.6|43075.2|43035.2|0
1761717900000|2025-10-29 06:05:00|43082.6|43042.6|43097.2|43057.2|43104.5|43064.5|43082.5|43042.5|0
1761718200000|2025-10-29 06:10:00|43104.5|43064.5|43104.6|43064.6|43104.7|43064.7|43097.2|43057.2|0
1761718500000|2025-10-29 06:15:00|43104.5|43064.5|43104.6|43064.6|43119|43079|43104.5|43064.5|0
1761718800000|2025-10-29 06:20:00|43104.5|43064.5|43097.4|43057.4|43104.6|43064.6|43090|43050|0
1761719100000|2025-10-29 06:25:00|43097.5|43057.5|43104.7|43064.7|43112|43072|43097.4|43057.4|0
1761719400000|2025-10-29 06:30:00|43108.3|43068.3|43104.8|43064.8|43119.3|43079.3|43097.4|43057.4|0
1761719700000|2025-10-29 06:35:00|43104.7|43064.7|43111.9|43071.9|43111.9|43071.9|43100.9|43060.9|0
1761720000000|2025-10-29 06:40:00|43111.8|43071.8|43111.8|43071.8|43119.1|43079.1|43104.5|43064.5|0
1761720300000|2025-10-29 06:45:00|43115.5|43075.5|43111.9|43071.9|43119.2|43079.2|43111.9|43071.9|0
1761720600000|2025-10-29 06:50:00|43104.6|43064.6|43119.1|43079.1|43119.1|43079.1|43104.5|43064.5|0
1761720900000|2025-10-29 06:55:00|43126.3|43086.3|43155.5|43115.5|43155.5|43115.5|43126.3|43086.3|0
1761721200000|2025-10-29 07:00:00|43146.8|43126.8|43151.8|43131.8|43156.8|43136.8|43131.8|43111.8|14
1761721500000|2025-10-29 07:05:00|43154.3|43134.3|43146.8|43126.8|43176.8|43156.8|43146.8|43126.8|35
1761721800000|2025-10-29 07:10:00|43144.3|43124.3|43136.8|43116.8|43146.8|43126.8|43134.3|43114.3|14
1761722100000|2025-10-29 07:15:00|43139.3|43119.3|43126.8|43106.8|43141.8|43121.8|43126.8|43106.8|4
1761722400000|2025-10-29 07:20:00|43124.3|43104.3|43091.8|43071.8|43126.8|43106.8|43081.8|43061.8|40
1761722700000|2025-10-29 07:25:00|43089.3|43069.3|43101.8|43081.8|43109.3|43089.3|43089.3|43069.3|5
1761723000000|2025-10-29 07:30:00|43099.3|43079.3|43084.3|43064.3|43099.3|43079.3|43076.8|43056.8|17
1761723300000|2025-10-29 07:35:00|43081.8|43061.8|43086.8|43066.8|43091.8|43071.8|43079.3|43059.3|14
1761723600000|2025-10-29 07:40:00|43084.3|43064.3|43086.8|43066.8|43091.8|43071.8|43076.8|43056.8|1
1761723900000|2025-10-29 07:45:00|43089.3|43069.3|43096.8|43076.8|43096.8|43076.8|43076.8|43056.8|3
1761724200000|2025-10-29 07:50:00|43099.3|43079.3|43111.8|43091.8|43111.8|43091.8|43096.8|43076.8|10
1761724500000|2025-10-29 07:55:00|43114.3|43094.3|43131.8|43111.8|43141.8|43121.8|43111.8|43091.8|17
1761724800000|2025-10-29 08:00:00|43129.3|43109.3|43149.3|43129.3|43154.3|43134.3|43091.8|43071.8|381
1761725100000|2025-10-29 08:05:00|43151.8|43131.8|43079.3|43059.3|43151.8|43131.8|43074.3|43054.3|242
1761725400000|2025-10-29 08:10:00|43081.8|43061.8|43089.3|43069.3|43104.3|43084.3|43059.3|43039.3|135
1761725700000|2025-10-29 08:15:00|43084.3|43064.3|43169.3|43149.3|43179.3|43159.3|43076.8|43056.8|174
1761726000000|2025-10-29 08:20:00|43172.9|43152.9|43152.9|43132.9|43182.9|43162.9|43135.4|43115.4|157
1761726300000|2025-10-29 08:25:00|43150.4|43130.4|43127.9|43107.9|43155.4|43135.4|43102.9|43082.9|151
1761726600000|2025-10-29 08:30:00|43130.1|43110.1|43132.6|43112.6|43145.1|43125.1|43122.6|43102.6|140
1761726900000|2025-10-29 08:35:00|43130.1|43110.1|43105.1|43085.1|43145.1|43125.1|43102.6|43082.6|163
1761727200000|2025-10-29 08:40:00|43106.1|43086.1|43128.6|43108.6|43136.1|43116.1|43101.1|43081.1|98
1761727500000|2025-10-29 08:45:00|43131.1|43111.1|43171.1|43151.1|43186.1|43166.1|43128.6|43108.6|93
1761727800000|2025-10-29 08:50:00|43166.9|43146.9|43141.9|43121.9|43186.9|43166.9|43141.9|43121.9|91
1761728100000|2025-10-29 08:55:00|43144.4|43124.4|43209.4|43189.4|43209.4|43189.4|43144.4|43124.4|98
1761728400000|2025-10-29 09:00:00|43208.4|43188.4|43218.4|43198.4|43245.9|43225.9|43195.9|43175.9|155
1761728700000|2025-10-29 09:05:00|43215.9|43195.9|43225.9|43205.9|43248.4|43228.4|43205.9|43185.9|112
1761729000000|2025-10-29 09:10:00|43225.1|43205.1|43215.1|43195.1|43225.1|43205.1|43195.1|43175.1|89
1761729300000|2025-10-29 09:15:00|43217.6|43197.6|43240.1|43220.1|43255.1|43235.1|43217.6|43197.6|86
1761729600000|2025-10-29 09:20:00|43239|43219|43264|43244|43274|43254|43236.5|43216.5|125
1761729900000|2025-10-29 09:25:00|43266.5|43246.5|43234|43214|43274|43254|43229|43209|81
1761730200000|2025-10-29 09:30:00|43232.5|43212.5|43242.5|43222.5|43257.5|43237.5|43232.5|43212.5|75
1761730500000|2025-10-29 09:35:00|43240|43220|43252.5|43232.5|43257.5|43237.5|43227.5|43207.5|91
1761730800000|2025-10-29 09:40:00|43252.9|43232.9|43272.9|43252.9|43277.9|43257.9|43252.9|43232.9|79
1761731100000|2025-10-29 09:45:00|43275.4|43255.4|43287.9|43267.9|43292.9|43272.9|43255.4|43235.4|117
1761731400000|2025-10-29 09:50:00|43287.7|43267.7|43317.7|43297.7|43317.7|43297.7|43282.7|43262.7|164
1761731700000|2025-10-29 09:55:00|43315.2|43295.2|43322.7|43302.7|43332.7|43312.7|43310.2|43290.2|165
1761732000000|2025-10-29 10:00:00|43324.5|43304.5|43329.5|43309.5|43334.5|43314.5|43304.5|43284.5|121
1761732300000|2025-10-29 10:05:00|43332|43312|43344.5|43324.5|43349.5|43329.5|43314.5|43294.5|55
1761732600000|2025-10-29 10:10:00|43341.9|43321.9|43376.9|43356.9|43381.9|43361.9|43331.9|43311.9|67
1761732900000|2025-10-29 10:15:00|43374.4|43354.4|43381.9|43361.9|43384.4|43364.4|43354.4|43334.4|70
1761733200000|2025-10-29 10:20:00|43382.3|43362.3|43389.8|43369.8|43402.3|43382.3|43377.3|43357.3|97
1761733500000|2025-10-29 10:25:00|43392.3|43372.3|43367.3|43347.3|43392.3|43372.3|43362.3|43342.3|71
1761733800000|2025-10-29 10:30:00|43369.8|43349.8|43364.8|43344.8|43384.8|43364.8|43337.3|43317.3|78
1761734100000|2025-10-29 10:35:00|43362.3|43342.3|43367.3|43347.3|43392.3|43372.3|43362.3|43342.3|77
1761734400000|2025-10-29 10:40:00|43364.2|43344.2|43364.2|43344.2|43379.2|43359.2|43359.2|43339.2|48
1761734700000|2025-10-29 10:45:00|43366.7|43346.7|43389.2|43369.2|43389.2|43369.2|43361.7|43341.7|46
1761735000000|2025-10-29 10:50:00|43389.5|43369.5|43384.5|43364.5|43399.5|43379.5|43379.5|43359.5|86
1761735300000|2025-10-29 10:55:00|43389.5|43369.5|43372|43352|43392|43372|43362|43342|84
1761735600000|2025-10-29 11:00:00|43371.1|43351.1|43368.6|43348.6|43388.6|43368.6|43368.6|43348.6|73
1761735900000|2025-10-29 11:05:00|43371.1|43351.1|43388.6|43368.6|43406.1|43386.1|43371.1|43351.1|113
1761736200000|2025-10-29 11:10:00|43389.7|43369.7|43392.2|43372.2|43394.7|43374.7|43369.7|43349.7|56
1761736500000|2025-10-29 11:15:00|43389.7|43369.7|43349.7|43329.7|43399.7|43379.7|43349.7|43329.7|56
1761736800000|2025-10-29 11:20:00|43352.1|43332.1|43342.1|43322.1|43352.1|43332.1|43337.1|43317.1|52
1761737100000|2025-10-29 11:25:00|43344.6|43324.6|43332.1|43312.1|43347.1|43327.1|43332.1|43312.1|70
1761737400000|2025-10-29 11:30:00|43329.6|43309.6|43352.1|43332.1|43357.1|43337.1|43324.6|43304.6|49
1761737700000|2025-10-29 11:35:00|43354.6|43334.6|43357.1|43337.1|43362.1|43342.1|43352.1|43332.1|29
1761738000000|2025-10-29 11:40:00|43353.5|43333.5|43356|43336|43366|43346|43341|43321|58
1761738300000|2025-10-29 11:45:00|43353.5|43333.5|43343.5|43323.5|43361|43341|43341|43321|29
1761738600000|2025-10-29 11:50:00|43344|43324|43349|43329|43359|43339|43344|43324|31
1761738900000|2025-10-29 11:55:00|43351.5|43331.5|43351.5|43331.5|43359|43339|43336.5|43316.5|49
1761739200000|2025-10-29 12:00:00|43353.3|43333.3|43345.8|43325.8|43365.8|43345.8|43340.8|43320.8|21
1761739500000|2025-10-29 12:05:00|43348.3|43328.3|43343.3|43323.3|43360.8|43340.8|43343.3|43323.3|17
1761739800000|2025-10-29 12:10:00|43345.8|43325.8|43368.3|43348.3|43375.8|43355.8|43343.3|43323.3|34
1761740100000|2025-10-29 12:15:00|43370.8|43350.8|43373.3|43353.3|43385.8|43365.8|43365.8|43345.8|33
1761740400000|2025-10-29 12:20:00|43372.9|43352.9|43347.9|43327.9|43375.4|43355.4|43347.9|43327.9|26
1761740700000|2025-10-29 12:25:00|43345.4|43325.4|43342.9|43322.9|43352.9|43332.9|43330.4|43310.4|50
1761741000000|2025-10-29 12:30:00|43343|43323|43315.5|43295.5|43345.5|43325.5|43310.5|43290.5|61
1761741300000|2025-10-29 12:35:00|43313|43293|43300.5|43280.5|43320.5|43300.5|43295.5|43275.5|77
1761741600000|2025-10-29 12:40:00|43303.9|43283.9|43288.9|43268.9|43306.4|43286.4|43283.9|43263.9|92
1761741900000|2025-10-29 12:45:00|43291.4|43271.4|43293.9|43273.9|43301.4|43281.4|43288.9|43268.9|46
1761742200000|2025-10-29 12:50:00|43295.2|43275.2|43290.2|43270.2|43297.7|43277.7|43275.2|43255.2|60
1761742500000|2025-10-29 12:55:00|43287.7|43267.7|43290.2|43270.2|43290.2|43270.2|43275.2|43255.2|80
1761742800000|2025-10-29 13:00:00|43289.6|43269.6|43264.6|43244.6|43292.1|43272.1|43254.6|43234.6|121
1761743100000|2025-10-29 13:05:00|43267.1|43247.1|43277.1|43257.1|43284.6|43264.6|43254.6|43234.6|62
1761743400000|2025-10-29 13:10:00|43277.5|43257.5|43267.5|43247.5|43280|43260|43260|43240|59
1761743700000|2025-10-29 13:15:00|43270|43250|43272.5|43252.5|43282.5|43262.5|43265|43245|66
1761744000000|2025-10-29 13:20:00|43272.3|43252.3|43274.8|43254.8|43277.3|43257.3|43259.8|43239.8|79
1761744300000|2025-10-29 13:25:00|43277.3|43257.3|43232.3|43212.3|43277.3|43257.3|43229.8|43209.8|119
1761744600000|2025-10-29 13:30:00|43235.1|43215.1|43242.6|43222.6|43255.1|43235.1|43215.1|43195.1|144
1761744900000|2025-10-29 13:35:00|43245.1|43225.1|43222.6|43202.6|43247.6|43227.6|43215.1|43195.1|78
1761745200000|2025-10-29 13:40:00|43223.2|43203.2|43245.7|43225.7|43248.2|43228.2|43213.2|43193.2|77
1761745500000|2025-10-29 13:45:00|43243.2|43223.2|43190.7|43170.7|43248.2|43228.2|43183.2|43163.2|72
1761745800000|2025-10-29 13:50:00|43190.9|43170.9|43205.9|43185.9|43215.9|43195.9|43190.9|43170.9|80
1761746100000|2025-10-29 13:55:00|43208.4|43188.4|43220.9|43200.9|43243.4|43223.4|43208.4|43188.4|110
1761746400000|2025-10-29 14:00:00|43220|43200|43192.5|43172.5|43227.5|43207.5|43172.5|43152.5|117
1761746700000|2025-10-29 14:05:00|43190|43170|43192.5|43172.5|43197.5|43177.5|43175|43155|88
1761747000000|2025-10-29 14:10:00|43191.4|43171.4|43226.4|43206.4|43241.4|43221.4|43188.9|43168.9|57
1761747300000|2025-10-29 14:15:00|43228.9|43208.9|43246.4|43226.4|43251.4|43231.4|43228.9|43208.9|39
1761747600000|2025-10-29 14:20:00|43243.3|43223.3|43238.3|43218.3|43248.3|43228.3|43223.3|43203.3|44
1761747900000|2025-10-29 14:25:00|43235.8|43215.8|43220.8|43200.8|43235.8|43215.8|43198.3|43178.3|127
1761748200000|2025-10-29 14:30:00|43222.2|43202.2|43202.2|43182.2|43234.7|43214.7|43184.7|43164.7|82
1761748500000|2025-10-29 14:35:00|43199.7|43179.7|43184.7|43164.7|43219.7|43199.7|43184.7|43164.7|64
1761748800000|2025-10-29 14:40:00|43187|43167|43197|43177|43202|43182|43167|43147|105
1761749100000|2025-10-29 14:45:00|43194.5|43174.5|43157|43137|43214.5|43194.5|43152|43132|169
1761749400000|2025-10-29 14:50:00|43158.3|43138.3|43178.3|43158.3|43180.8|43160.8|43145.8|43125.8|144
1761749700000|2025-10-29 14:55:00|43180.8|43160.8|43215.8|43195.8|43218.3|43198.3|43170.8|43150.8|71
1761750000000|2025-10-29 15:00:00|43213.6|43193.6|43211.1|43191.1|43226.1|43206.1|43201.1|43181.1|66
1761750300000|2025-10-29 15:05:00|43213.6|43193.6|43241.1|43221.1|43241.1|43221.1|43206.1|43186.1|69
1761750600000|2025-10-29 15:10:00|43241.4|43221.4|43251.4|43231.4|43258.9|43238.9|43223.9|43203.9|82
1761750900000|2025-10-29 15:15:00|43256.4|43236.4|43258.9|43238.9|43271.4|43251.4|43241.4|43221.4|81
1761751200000|2025-10-29 15:20:00|43260.5|43240.5|43263|43243|43263|43243|43245.5|43225.5|59
1761751500000|2025-10-29 15:25:00|43265.5|43245.5|43258|43238|43268|43248|43253|43233|72
1761751800000|2025-10-29 15:30:00|43260.2|43240.2|43230.2|43210.2|43260.2|43240.2|43220.2|43200.2|92
1761752100000|2025-10-29 15:35:00|43227.7|43207.7|43235.2|43215.2|43235.2|43215.2|43210.2|43190.2|94
1761752400000|2025-10-29 15:40:00|43233.6|43213.6|43256.1|43236.1|43258.6|43238.6|43233.6|43213.6|65
1761752700000|2025-10-29 15:45:00|43253.6|43233.6|43248.6|43228.6|43256.1|43236.1|43238.6|43218.6|58
1761753000000|2025-10-29 15:50:00|43253.6|43233.6|43243.6|43223.6|43253.6|43233.6|43243.6|43223.6|62
1761753300000|2025-10-29 15:55:00|43246.1|43226.1|43206.1|43186.1|43251.1|43231.1|43203.6|43183.6|90
1761753600000|2025-10-29 16:00:00|43206.7|43186.7|43191.7|43171.7|43209.2|43189.2|43189.2|43169.2|85
1761753900000|2025-10-29 16:05:00|43194.2|43174.2|43244.2|43224.2|43244.2|43224.2|43191.7|43171.7|53
1761754200000|2025-10-29 16:10:00|43243.2|43223.2|43253.2|43233.2|43258.2|43238.2|43238.2|43218.2|86
1761754500000|2025-10-29 16:15:00|43250.7|43230.7|43225.7|43205.7|43250.7|43230.7|43218.2|43198.2|89
1761754800000|2025-10-29 16:20:00|43226.1|43206.1|43246.1|43226.1|43248.6|43228.6|43226.1|43206.1|68
1761755100000|2025-10-29 16:25:00|43248.6|43228.6|43238.6|43218.6|43248.6|43228.6|43221.1|43201.1|139
1761755400000|2025-10-29 16:30:00|43236.1|43216.1|43253.6|43233.6|43263.6|43243.6|43226.1|43206.1|174
1761755700000|2025-10-29 16:35:00|43251.1|43231.1|43241.1|43221.1|43261.1|43241.1|43236.1|43216.1|97
1761756000000|2025-10-29 16:40:00|43243.6|43223.6|43253.6|43233.6|43253.6|43233.6|43241.1|43221.1|9
1761756300000|2025-10-29 16:45:00|43256.1|43236.1|43266.1|43246.1|43268.6|43248.6|43253.6|43233.6|8
1761756600000|2025-10-29 16:50:00|43271.1|43241.1|43276.1|43251.1|43281.1|43256.1|43261.1|43236.1|14
1761756900000|2025-10-29 16:55:00|43281.1|43256.1|43271.1|43246.1|43286.1|43256.1|43271.1|43241.1|5
1761757200000|2025-10-29 17:00:00|43266.1|43241.1|43261.1|43236.1|43271.1|43246.1|43256.1|43231.1|14
1761757500000|2025-10-29 17:05:00|43266.1|43231.1|43256.1|43231.1|43266.1|43236.1|43251.1|43226.1|556
1761757800000|2025-10-29 17:10:00|43251.1|43226.1|43276.1|43251.1|43276.1|43251.1|43251.1|43221.1|9
1761758100000|2025-10-29 17:15:00|43271.1|43246.1|43261.1|43236.1|43276.1|43251.1|43261.1|43231.1|13
1761758400000|2025-10-29 17:20:00|43256.1|43231.1|43251.1|43221.1|43261.1|43236.1|43246.1|43221.1|7
1761758700000|2025-10-29 17:25:00|43246.1|43226.1|43251.1|43226.1|43251.1|43226.1|43241.1|43211.1|9
1761759000000|2025-10-29 17:30:00|43246.1|43221.1|43256.1|43231.1|43256.1|43231.1|43241.1|43211.1|23
1761759300000|2025-10-29 17:35:00|43261.1|43236.1|43271.1|43241.1|43271.1|43246.1|43261.1|43231.1|7
1761759600000|2025-10-29 17:40:00|43266.1|43236.1|43256.1|43231.1|43271.1|43246.1|43251.1|43226.1|19
1761759900000|2025-10-29 17:45:00|43251.1|43226.1|43266.1|43241.1|43271.1|43241.1|43251.1|43226.1|4
1761760200000|2025-10-29 17:50:00|43261.1|43236.1|43266.1|43241.1|43276.1|43246.1|43256.1|43231.1|2
1761760500000|2025-10-29 17:55:00|43261.1|43236.1|43241.1|43211.1|43266.1|43236.1|43241.1|43211.1|19
1761760800000|2025-10-29 18:00:00|43246.1|43228.1|43266.1|43236.1|43286.1|43261.1|43246.1|43216.1|15
1761761100000|2025-10-29 18:05:00|43261.1|43231.1|43286.1|43256.1|43286.1|43261.1|43241.1|43216.1|23
1761761400000|2025-10-29 18:10:00|43281.1|43251.1|43256.1|43231.1|43286.1|43261.1|43256.1|43226.1|7
1761761700000|2025-10-29 18:15:00|43261.1|43236.1|43276.1|43251.1|43286.1|43256.1|43251.1|43226.1|9
1761762000000|2025-10-29 18:20:00|43271.1|43246.1|43271.1|43246.1|43276.1|43251.1|43246.1|43216.1|9
1761762300000|2025-10-29 18:25:00|43266.1|43241.1|43276.1|43246.1|43281.1|43251.1|43256.1|43226.1|13
1761762600000|2025-10-29 18:30:00|43271.1|43251.1|43281.1|43256.1|43291.1|43266.1|43261.1|43231.1|12
1761762900000|2025-10-29 18:35:00|43276.1|43251.1|43106.1|43081.1|43276.1|43256.1|43106.1|43076.1|137
1761763200000|2025-10-29 18:40:00|43111.1|43086.1|43046.1|43016.1|43126.1|43101.1|43046.1|43016.1|147
1761763500000|2025-10-29 18:45:00|43041.1|43021.1|43081.1|43056.1|43126.1|43096.1|43041.1|43011.1|84
1761763800000|2025-10-29 18:50:00|43076.1|43051.1|43151.1|43121.1|43171.1|43141.1|43076.1|43051.1|23
1761764100000|2025-10-29 18:55:00|43156.1|43126.1|43181.1|43151.1|43186.1|43156.1|43131.1|43101.1|44
1761764400000|2025-10-29 19:00:00|43186.1|43156.1|43131.1|43106.1|43206.1|43181.1|43121.1|43096.1|42
1761764700000|2025-10-29 19:05:00|43136.1|43101.1|43186.1|43161.1|43211.1|43186.1|43136.1|43101.1|30
1761765000000|2025-10-29 19:10:00|43191.1|43166.1|43181.1|43151.1|43216.1|43191.1|43176.1|43146.1|34
1761765300000|2025-10-29 19:15:00|43186.1|43156.1|43181.1|43156.1|43196.1|43171.1|43151.1|43126.1|34
1761765600000|2025-10-29 19:20:00|43186.1|43151.1|43186.1|43156.1|43216.1|43186.1|43166.1|43136.1|22
1761765900000|2025-10-29 19:25:00|43181.1|43161.1|43171.1|43151.1|43221.1|43196.1|43168.6|43141.1|13
1761766200000|2025-10-29 19:30:00|43168.6|43148.6|43153.6|43133.6|43178.6|43158.6|43133.6|43113.6|18
1761766500000|2025-10-29 19:35:00|43151.1|43131.1|43163.6|43143.6|43171.1|43151.1|43123.6|43103.6|15
1761766800000|2025-10-29 19:40:00|43166.1|43146.1|43163.6|43143.6|43168.6|43148.6|43136.1|43116.1|20
1761767100000|2025-10-29 19:45:00|43161.1|43141.1|43193.6|43173.6|43206.1|43186.1|43161.1|43141.1|24
1761767400000|2025-10-29 19:50:00|43196.1|43176.1|43201.1|43181.1|43226.1|43206.1|43196.1|43176.1|15
1761767700000|2025-10-29 19:55:00|43198.6|43178.6|43196.1|43176.1|43221.1|43201.1|43183.6|43163.6|19
1761768000000|2025-10-29 20:00:00|43193.6|43173.6|43203.6|43183.6|43223.6|43203.6|43191.1|43171.1|14
1761768300000|2025-10-29 20:05:00|43206.1|43186.1|43178.6|43158.6|43206.1|43186.1|43178.6|43158.6|12
1761768600000|2025-10-29 20:10:00|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43171.1|43151.1|0
1761768900000|2025-10-29 20:15:00|43176.1|43156.1|43173.6|43153.6|43178.6|43158.6|43171.1|43151.1|0
1761769200000|2025-10-29 20:20:00|43176.1|43156.1|43166.1|43146.1|43176.1|43156.1|43166.1|43146.1|4
1761769500000|2025-10-29 20:25:00|43168.6|43148.6|43173.6|43153.6|43173.6|43153.6|43163.6|43143.6|1
1761769800000|2025-10-29 20:30:00|43171.1|43151.1|43176.1|43156.1|43178.6|43158.6|43168.6|43148.6|15
1761770100000|2025-10-29 20:35:00|43178.6|43158.6|43178.6|43158.6|43181.1|43161.1|43178.6|43158.6|2
1761770400000|2025-10-29 20:40:00|43181.1|43161.1|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|2
1761770700000|2025-10-29 20:45:00|43188.6|43168.6|43178.6|43158.6|43191.1|43171.1|43178.6|43158.6|3
1761771000000|2025-10-29 20:50:00|43176.1|43156.1|43171.1|43151.1|43176.1|43156.1|43163.6|43143.6|5
1761771300000|2025-10-29 20:55:00|43168.6|43148.6|43153.6|43133.6|43178.6|43158.6|43153.6|43133.6|12
1761771600000|2025-10-29 21:00:00|43214.8|43174.8|43220.3|43180.3|43220.3|43180.3|43208.3|43168.3|0
1761771900000|2025-10-29 21:05:00|43220.2|43180.2|43205.3|43165.3|43220.3|43180.3|43205.2|43165.2|0
1761772200000|2025-10-29 21:10:00|43205.2|43165.2|43200.7|43160.7|43205.2|43165.2|43194|43154|0
1761772500000|2025-10-29 21:15:00|43198.5|43158.5|43199.2|43159.2|43199.2|43159.2|43189.5|43149.5|0
1761772800000|2025-10-29 21:20:00|43198.5|43158.5|43196.2|43156.2|43201.5|43161.5|43195.5|43155.5|0
1761773100000|2025-10-29 21:25:00|43195.5|43155.5|43197.7|43157.7|43200.7|43160.7|43193.2|43153.2|0
1761773400000|2025-10-29 21:30:00|43195.5|43155.5|43193.2|43153.2|43197.7|43157.7|43188|43148|0
1761773700000|2025-10-29 21:35:00|43192.5|43152.5|43191|43151|43192.5|43152.5|43187.2|43147.2|0
1761774000000|2025-10-29 21:40:00|43192.5|43152.5|43213.5|43173.5|43215.7|43175.7|43191.7|43151.7|0
1761774300000|2025-10-29 21:45:00|43212.8|43172.8|43205.2|43165.2|43212.8|43172.8|43204.5|43164.5|0
1761774600000|2025-10-29 21:50:00|43205.3|43165.3|43212.8|43172.8|43215|43175|43205.3|43165.3|0
1761774900000|2025-10-29 21:55:00|43214.2|43174.2|43167|43127|43214.2|43174.2|43167|43127|0
1761775200000|2025-10-29 22:00:00|43167.7|43127.7|43166.2|43126.2|43195.5|43155.5|43152|43112|0
1761775500000|2025-10-29 22:05:00|43166.3|43126.3|43212.3|43172.3|43213.9|43173.9|43166.3|43126.3|0
1761775800000|2025-10-29 22:10:00|43210.9|43170.9|43203.4|43163.4|43231.1|43191.1|43203.3|43163.3|0
1761776100000|2025-10-29 22:15:00|43204.1|43164.1|43198.9|43158.9|43207.8|43167.8|43192.8|43152.8|0
1761776400000|2025-10-29 22:20:00|43199.6|43159.6|43189.8|43149.8|43204.8|43164.8|43189.1|43149.1|0
1761776700000|2025-10-29 22:25:00|43189.1|43149.1|43180.1|43140.1|43196.6|43156.6|43180.1|43140.1|0
1761777000000|2025-10-29 22:30:00|43180.8|43140.8|43199.6|43159.6|43201.8|43161.8|43180.8|43140.8|0
1761777300000|2025-10-29 22:35:00|43200.3|43160.3|43198.1|43158.1|43204.1|43164.1|43196.6|43156.6|0
1761777600000|2025-10-29 22:40:00|43197.3|43157.3|43199.6|43159.6|43206.3|43166.3|43196.6|43156.6|0
1761777900000|2025-10-29 22:45:00|43200.3|43160.3|43201.1|43161.1|43205.6|43165.6|43198.9|43158.9|0
1761778200000|2025-10-29 22:50:00|43201.8|43161.8|43197.3|43157.3|43206.4|43166.4|43196.6|43156.6|0
1761778500000|2025-10-29 22:55:00|43197.4|43157.4|43196.6|43156.6|43201.8|43161.8|43192.8|43152.8|0
1761778800000|2025-10-29 23:00:00|43195.8|43155.8|43199.6|43159.6|43204.8|43164.8|43192.8|43152.8|0
1761779100000|2025-10-29 23:05:00|43199.5|43159.5|43211.9|43171.9|43217.2|43177.2|43193.6|43153.6|0
1761779400000|2025-10-29 23:10:00|43212.7|43172.7|43232.5|43192.5|43232.5|43192.5|43206.7|43166.7|0
1761779700000|2025-10-29 23:15:00|43231.8|43191.8|43233.3|43193.3|43237|43197|43231|43191|0
1761780000000|2025-10-29 23:20:00|43233.2|43193.2|43258|43218|43262.5|43222.5|43231.8|43191.8|0
1761780300000|2025-10-29 23:25:00|43257.3|43217.3|43289.5|43249.5|43293.2|43253.2|43256.5|43216.5|0
1761780600000|2025-10-29 23:30:00|43290.2|43250.2|43271.4|43231.4|43292.4|43252.4|43270.7|43230.7|0
1761780900000|2025-10-29 23:35:00|43270.7|43230.7|43254.2|43214.2|43270.7|43230.7|43253.4|43213.4|0
1761781200000|2025-10-29 23:40:00|43254.3|43214.3|43259.4|43219.4|43260.2|43220.2|43248.9|43208.9|0
1761781500000|2025-10-29 23:45:00|43259.5|43219.5|43285.7|43245.7|43286.4|43246.4|43258.7|43218.7|0
1761781800000|2025-10-29 23:50:00|43286.4|43246.4|43305.2|43265.2|43306|43266|43286.4|43246.4|0
1761782100000|2025-10-29 23:55:00|43306|43266|43300|43260|43312|43272|43298.4|43258.4|0
1761782400000|2025-10-30 00:00:00|43301.5|43261.5|43321|43281|43325.5|43285.5|43301.5|43261.5|0
1761782700000|2025-10-30 00:05:00|43320.9|43280.9|43308.4|43268.4|43321.7|43281.7|43302.4|43262.4|0
1761783000000|2025-10-30 00:10:00|43308.5|43268.5|43319.2|43279.2|43332.2|43292.2|43304.7|43264.7|0
1761783300000|2025-10-30 00:15:00|43318.5|43278.5|43324.4|43284.4|43331.9|43291.9|43302.9|43262.9|0
1761783600000|2025-10-30 00:20:00|43324.5|43284.5|43346.8|43306.8|43346.8|43306.8|43317.1|43277.1|0
1761783900000|2025-10-30 00:25:00|43346.9|43306.9|43354.1|43314.1|43361.6|43321.6|43346.9|43306.9|0
1761784200000|2025-10-30 00:30:00|43350.4|43310.4|43356.5|43316.5|43379|43339|43350.4|43310.4|0
1761784500000|2025-10-30 00:35:00|43356.7|43316.7|43360.3|43320.3|43374.9|43334.9|43349.2|43309.2|0
1761784800000|2025-10-30 00:40:00|43356.6|43316.6|43345.4|43305.4|43360.4|43320.4|43341.8|43301.8|0
1761785100000|2025-10-30 00:45:00|43345.5|43305.5|43349.2|43309.2|43367.6|43327.6|43334.3|43294.3|0
1761785400000|2025-10-30 00:50:00|43352.9|43312.9|43338.1|43298.1|43352.9|43312.9|43334.4|43294.4|0
1761785700000|2025-10-30 00:55:00|43338|43298|43341.8|43301.8|43345.5|43305.5|43334.4|43294.4|0
1761786000000|2025-10-30 01:00:00|43345.4|43305.4|43334|43294|43363.7|43323.7|43326.5|43286.5|0
1761786300000|2025-10-30 01:05:00|43337.6|43297.6|43403.9|43363.9|43414.9|43374.9|43326.6|43286.6|0
1761786600000|2025-10-30 01:10:00|43396.6|43356.6|43370.9|43330.9|43407.8|43367.8|43370.8|43330.8|0
1761786900000|2025-10-30 01:15:00|43367.2|43327.2|43345.4|43305.4|43367.2|43327.2|43334.4|43294.4|0
1761787200000|2025-10-30 01:20:00|43341.8|43301.8|43338.1|43298.1|43349.1|43309.1|43334.4|43294.4|0
1761787500000|2025-10-30 01:25:00|43341.7|43301.7|43363.5|43323.5|43363.6|43323.6|43338.1|43298.1|0
1761787800000|2025-10-30 01:30:00|43356.2|43316.2|43381.8|43341.8|43385.4|43345.4|43334.1|43294.1|0
1761788100000|2025-10-30 01:35:00|43381.9|43341.9|43393.1|43353.1|43400.4|43360.4|43381.9|43341.9|0
1761788400000|2025-10-30 01:40:00|43396.7|43356.7|43415.1|43375.1|43422.5|43382.5|43393|43353|0
1761788700000|2025-10-30 01:45:00|43411.4|43371.4|43382|43342|43415.1|43375.1|43382|43342|0
1761789000000|2025-10-30 01:50:00|43378.4|43338.4|43389.5|43349.5|43396.9|43356.9|43378.4|43338.4|0
1761789300000|2025-10-30 01:55:00|43385.9|43345.9|43400.3|43360.3|43400.4|43360.4|43385.8|43345.8|0
1761789600000|2025-10-30 02:00:00|43400.4|43360.4|43393.4|43353.4|43400.4|43360.4|43385.9|43345.9|0
1761789900000|2025-10-30 02:05:00|43393.3|43353.3|43412|43372|43415.7|43375.7|43386|43346|0
1761790200000|2025-10-30 02:10:00|43408.4|43368.4|43415.8|43375.8|43415.8|43375.8|43404.8|43364.8|0
1761790500000|2025-10-30 02:15:00|43415.9|43375.9|43427|43387|43438.1|43398.1|43415.9|43375.9|0
1761790800000|2025-10-30 02:20:00|43426.9|43386.9|43419.6|43379.6|43434.4|43394.4|43408.5|43368.5|0
1761791100000|2025-10-30 02:25:00|43419.5|43379.5|43419.6|43379.6|43423.4|43383.4|43412.3|43372.3|0
1761791400000|2025-10-30 02:30:00|43416|43376|43408.6|43368.6|43419.7|43379.7|43401.2|43361.2|0
1761791700000|2025-10-30 02:35:00|43408.5|43368.5|43401.3|43361.3|43408.6|43368.6|43393.8|43353.8|0
1761792000000|2025-10-30 02:40:00|43401.2|43361.2|43401.4|43361.4|43416.3|43376.3|43401.2|43361.2|0
1761792300000|2025-10-30 02:45:00|43401.5|43361.5|43386.7|43346.7|43405.2|43365.2|43379.2|43339.2|0
1761792600000|2025-10-30 02:50:00|43383|43343|43379.5|43339.5|43386.9|43346.9|43379.4|43339.4|0
1761792900000|2025-10-30 02:55:00|43375.8|43335.8|43379.6|43339.6|43379.6|43339.6|43372.1|43332.1|0
1761793200000|2025-10-30 03:00:00|43375.9|43335.9|43353.5|43313.5|43387.1|43347.1|43353.5|43313.5|0
1761793500000|2025-10-30 03:05:00|43349.8|43309.8|43355.4|43315.4|43362.8|43322.8|43348.1|43308.1|0
1761793800000|2025-10-30 03:10:00|43359|43319|43355.5|43315.5|43362.9|43322.9|43348|43308|0
1761794100000|2025-10-30 03:15:00|43355.6|43315.6|43355.8|43315.8|43374|43334|43352.1|43312.1|0
1761794400000|2025-10-30 03:20:00|43355.7|43315.7|43341.1|43301.1|43355.7|43315.7|43337.4|43297.4|0
1761794700000|2025-10-30 03:25:00|43341.2|43301.2|43337.4|43297.4|43341.2|43301.2|43333.8|43293.8|0
1761795000000|2025-10-30 03:30:00|43341.1|43301.1|43326.7|43286.7|43341.2|43301.2|43326.6|43286.6|0
1761795300000|2025-10-30 03:35:00|43326.6|43286.6|43315.7|43275.7|43326.9|43286.9|43315.7|43275.7|0
1761795600000|2025-10-30 03:40:00|43312|43272|43312.1|43272.1|43312.1|43272.1|43304.5|43264.5|0
1761795900000|2025-10-30 03:45:00|43312|43272|43319.7|43279.7|43319.7|43279.7|43304.7|43264.7|0
1761796200000|2025-10-30 03:50:00|43316|43276|43311.9|43271.9|43327|43287|43311.9|43271.9|0
1761796500000|2025-10-30 03:55:00|43308.2|43268.2|43319.1|43279.1|43326.6|43286.6|43304.3|43264.3|0
1761796800000|2025-10-30 04:00:00|43319.2|43279.2|43275|43235|43326.5|43286.5|43275|43235|0
1761797100000|2025-10-30 04:05:00|43271.3|43231.3|43219.2|43179.2|43271.4|43231.4|43211.9|43171.9|0
1761797400000|2025-10-30 04:10:00|43215.6|43175.6|43151.8|43111.8|43219.2|43179.2|43140.3|43100.3|0
1761797700000|2025-10-30 04:15:00|43151.7|43111.7|43166.7|43126.7|43192.5|43152.5|43132.8|43092.8|0
1761798000000|2025-10-30 04:20:00|43170.3|43130.3|43081.3|43041.3|43192.7|43152.7|43073.9|43033.9|0
1761798300000|2025-10-30 04:25:00|43081.4|43041.4|43099.8|43059.8|43140.8|43100.8|43077.9|43037.9|0
1761798600000|2025-10-30 04:30:00|43096.2|43056.2|43111.4|43071.4|43129.8|43089.8|43074.4|43034.4|0
1761798900000|2025-10-30 04:35:00|43111.5|43071.5|43255.2|43215.2|43259|43219|43111.5|43071.5|0
1761799200000|2025-10-30 04:40:00|43251.6|43211.6|43184.6|43144.6|43266.4|43226.4|43174.3|43134.3|0
1761799500000|2025-10-30 04:45:00|43188.2|43148.2|43180.9|43140.9|43214.4|43174.4|43169.9|43129.9|0
1761799800000|2025-10-30 04:50:00|43181|43141|43217.7|43177.7|43243.5|43203.5|43177.2|43137.2|0
1761800100000|2025-10-30 04:55:00|43221.4|43181.4|43173.6|43133.6|43221.5|43181.5|43162.6|43122.6|0
1761800400000|2025-10-30 05:00:00|43173.5|43133.5|43166.3|43126.3|43192.1|43152.1|43155.2|43115.2|0
1761800700000|2025-10-30 05:05:00|43162.7|43122.7|43221.8|43181.8|43232.9|43192.9|43162.7|43122.7|0
1761801000000|2025-10-30 05:10:00|43214.5|43174.5|43200.2|43160.2|43218.2|43178.2|43188.9|43148.9|0
1761801300000|2025-10-30 05:15:00|43203.8|43163.8|43200.5|43160.5|43203.8|43163.8|43167|43127|0
1761801600000|2025-10-30 05:20:00|43196.8|43156.8|43215.2|43175.2|43215.2|43175.2|43189.4|43149.4|0
1761801900000|2025-10-30 05:25:00|43215.3|43175.3|43252|43212|43252.2|43212.2|43215.3|43175.3|0
1761802200000|2025-10-30 05:30:00|43255.7|43215.7|43252.2|43212.2|43266.9|43226.9|43244.8|43204.8|0
1761802500000|2025-10-30 05:35:00|43252.1|43212.1|43281.8|43241.8|43289.2|43249.2|43237.5|43197.5|0
1761802800000|2025-10-30 05:40:00|43278.2|43238.2|43273.9|43233.9|43289.3|43249.3|43252|43212|0
1761803100000|2025-10-30 05:45:00|43274|43234|43270|43230|43288.8|43248.8|43258.9|43218.9|0
1761803400000|2025-10-30 05:50:00|43266.4|43226.4|43299.5|43259.5|43299.5|43259.5|43266.2|43226.2|0
1761803700000|2025-10-30 05:55:00|43295.9|43255.9|43277.4|43237.4|43295.9|43255.9|43277.4|43237.4|0
1761804000000|2025-10-30 06:00:00|43273.8|43233.8|43266.1|43226.1|43288.2|43248.2|43258.8|43218.8|0
1761804300000|2025-10-30 06:05:00|43266|43226|43251.1|43211.1|43266.2|43226.2|43243.8|43203.8|0
1761804600000|2025-10-30 06:10:00|43251|43211|43243.8|43203.8|43265.9|43225.9|43236.3|43196.3|0
1761804900000|2025-10-30 06:15:00|43243.9|43203.9|43236.1|43196.1|43272.8|43232.8|43228.7|43188.7|0
1761805200000|2025-10-30 06:20:00|43236.2|43196.2|43228.7|43188.7|43250.9|43210.9|43228.7|43188.7|0
1761805500000|2025-10-30 06:25:00|43228.8|43188.8|43236|43196|43236.2|43196.2|43221.3|43181.3|0
1761805800000|2025-10-30 06:30:00|43232.3|43192.3|43228.8|43188.8|43243.7|43203.7|43221.6|43181.6|0
1761806100000|2025-10-30 06:35:00|43228.9|43188.9|43250.8|43210.8|43250.8|43210.8|43221.4|43181.4|0
1761806400000|2025-10-30 06:40:00|43250.9|43210.9|43254.7|43214.7|43258.4|43218.4|43228.9|43188.9|0
1761806700000|2025-10-30 06:45:00|43258.3|43218.3|43287.6|43247.6|43287.7|43247.7|43258.2|43218.2|0
1761807000000|2025-10-30 06:50:00|43287.7|43247.7|43280.3|43240.3|43309.7|43269.7|43272.8|43232.8|0
1761807300000|2025-10-30 06:55:00|43280.4|43240.4|43250.7|43210.7|43287.6|43247.6|43250.7|43210.7|0
1761807600000|2025-10-30 07:00:00|43258.2|43238.2|43215.7|43195.7|43263.2|43243.2|43185.7|43165.7|97
1761807900000|2025-10-30 07:05:00|43218.2|43198.2|43213.2|43193.2|43235.7|43215.7|43188.2|43168.2|69
1761808200000|2025-10-30 07:10:00|43215.7|43195.7|43203.2|43183.2|43230.7|43210.7|43200.7|43180.7|68
1761808500000|2025-10-30 07:15:00|43200.7|43180.7|43243.2|43223.2|43253.2|43233.2|43200.7|43180.7|33
1761808800000|2025-10-30 07:20:00|43240.7|43220.7|43245.7|43225.7|43250.7|43230.7|43230.7|43210.7|15
1761809100000|2025-10-30 07:25:00|43248.2|43228.2|43258.2|43238.2|43280.7|43260.7|43245.7|43225.7|27
1761809400000|2025-10-30 07:30:00|43260.7|43240.7|43233.2|43213.2|43265.7|43245.7|43225.7|43205.7|43
1761809700000|2025-10-30 07:35:00|43235.7|43215.7|43225.7|43205.7|43255.7|43235.7|43220.7|43200.7|9
1761810000000|2025-10-30 07:40:00|43218.2|43198.2|43245.7|43225.7|43250.7|43230.7|43213.2|43193.2|20
1761810300000|2025-10-30 07:45:00|43248.2|43228.2|43248.2|43228.2|43263.2|43243.2|43235.7|43215.7|8
1761810600000|2025-10-30 07:50:00|43245.7|43225.7|43240.7|43220.7|43255.7|43235.7|43238.2|43218.2|17
1761810900000|2025-10-30 07:55:00|43243.2|43223.2|43240.7|43220.7|43263.2|43243.2|43233.2|43213.2|54
1761811200000|2025-10-30 08:00:00|43238.2|43218.2|43073.2|43053.2|43238.2|43218.2|43070.7|43050.7|623
1761811500000|2025-10-30 08:05:00|43070.7|43050.7|43043.2|43023.2|43070.7|43050.7|42960.7|42940.7|466
1761811800000|2025-10-30 08:10:00|43045.7|43025.7|43065.7|43045.7|43088.2|43068.2|43035.7|43015.7|210
1761812100000|2025-10-30 08:15:00|43055.7|43035.7|43073.2|43053.2|43105.7|43085.7|43025.7|43005.7|278
1761812400000|2025-10-30 08:20:00|43070.9|43050.9|43150.9|43130.9|43173.4|43153.4|43070.9|43050.9|199
1761812700000|2025-10-30 08:25:00|43153.4|43133.4|43118.4|43098.4|43173.4|43153.4|43115.9|43095.9|141
1761813000000|2025-10-30 08:30:00|43120.4|43100.4|43150.4|43130.4|43155.4|43135.4|43100.4|43080.4|129
1761813300000|2025-10-30 08:35:00|43152.9|43132.9|43130.4|43110.4|43165.4|43145.4|43130.4|43110.4|128
1761813600000|2025-10-30 08:40:00|43131.3|43111.3|43118.8|43098.8|43146.3|43126.3|43086.3|43066.3|143
1761813900000|2025-10-30 08:45:00|43116.3|43096.3|43121.3|43101.3|43131.3|43111.3|43106.3|43086.3|143
1761814200000|2025-10-30 08:50:00|43121.4|43101.4|43106.4|43086.4|43148.9|43128.9|43101.4|43081.4|68
1761814500000|2025-10-30 08:55:00|43108.9|43088.9|43086.4|43066.4|43118.9|43098.9|43076.4|43056.4|114
1761814800000|2025-10-30 09:00:00|43085.6|43065.6|43020.6|43000.6|43093.1|43073.1|42993.1|42973.1|164
1761815100000|2025-10-30 09:05:00|43018.1|42998.1|43025.6|43005.6|43035.6|43015.6|42995.6|42975.6|119
1761815400000|2025-10-30 09:10:00|43027.1|43007.1|42997.1|42977.1|43032.1|43012.1|42962.1|42942.1|135
1761815700000|2025-10-30 09:15:00|42999.6|42979.6|42989.6|42969.6|43007.1|42987.1|42967.1|42947.1|60
1761816000000|2025-10-30 09:20:00|42989.8|42969.8|42934.8|42914.8|42989.8|42969.8|42914.8|42894.8|183
1761816300000|2025-10-30 09:25:00|42937.3|42917.3|42987.3|42967.3|42987.3|42967.3|42932.3|42912.3|72
1761816600000|2025-10-30 09:30:00|42985|42965|42965|42945|43010|42990|42955|42935|89
1761816900000|2025-10-30 09:35:00|42967.5|42947.5|42932.5|42912.5|42975|42955|42932.5|42912.5|149
1761817200000|2025-10-30 09:40:00|42932|42912|42884.5|42864.5|42942|42922|42879.5|42859.5|139
1761817500000|2025-10-30 09:45:00|42887|42867|42874.5|42854.5|42894.5|42874.5|42862|42842|181
1761817800000|2025-10-30 09:50:00|42874.8|42854.8|42899.8|42879.8|42904.8|42884.8|42869.8|42849.8|129
1761818100000|2025-10-30 09:55:00|42902.3|42882.3|42944.8|42924.8|42959.8|42939.8|42894.8|42874.8|123
1761818400000|2025-10-30 10:00:00|42944|42924|42979|42959|42981.5|42961.5|42929|42909|119
1761818700000|2025-10-30 10:05:00|42984|42964|42956.5|42936.5|42984|42964|42934|42914|104
1761819000000|2025-10-30 10:10:00|42958.6|42938.6|42958.6|42938.6|42978.6|42958.6|42956.1|42936.1|69
1761819300000|2025-10-30 10:15:00|42956.1|42936.1|42966.1|42946.1|42968.6|42948.6|42946.1|42926.1|54
1761819600000|2025-10-30 10:20:00|42963.9|42943.9|42923.9|42903.9|42978.9|42958.9|42923.9|42903.9|93
1761819900000|2025-10-30 10:25:00|42921.4|42901.4|42913.9|42893.9|42953.9|42933.9|42913.9|42893.9|52
1761820200000|2025-10-30 10:30:00|42914|42894|42914|42894|42926.5|42906.5|42896.5|42876.5|64
1761820500000|2025-10-30 10:35:00|42911.5|42891.5|42889|42869|42914|42894|42889|42869|70
1761820800000|2025-10-30 10:40:00|42889.9|42869.9|42897.4|42877.4|42904.9|42884.9|42859.9|42839.9|87
1761821100000|2025-10-30 10:45:00|42899.9|42879.9|42884.9|42864.9|42909.9|42889.9|42882.4|42862.4|78
1761821400000|2025-10-30 10:50:00|42883.9|42863.9|42888.9|42868.9|42901.4|42881.4|42878.9|42858.9|63
1761821700000|2025-10-30 10:55:00|42891.4|42871.4|42876.4|42856.4|42896.4|42876.4|42868.9|42848.9|79
1761822000000|2025-10-30 11:00:00|42876.8|42856.8|42849.3|42829.3|42876.8|42856.8|42839.3|42819.3|203
1761822300000|2025-10-30 11:05:00|42844.3|42824.3|42864.3|42844.3|42869.3|42849.3|42829.3|42809.3|254
1761822600000|2025-10-30 11:10:00|42865.5|42845.5|42925.5|42905.5|42930.5|42910.5|42865.5|42845.5|82
1761822900000|2025-10-30 11:15:00|42923|42903|42910.5|42890.5|42930.5|42910.5|42903|42883|76
1761823200000|2025-10-30 11:20:00|42908.6|42888.6|42908.6|42888.6|42928.6|42908.6|42906.1|42886.1|63
1761823500000|2025-10-30 11:25:00|42906.1|42886.1|42903.6|42883.6|42908.6|42888.6|42893.6|42873.6|29
1761823800000|2025-10-30 11:30:00|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42862.3|42842.3|75
1761824100000|2025-10-30 11:35:00|42902.3|42882.3|42904.8|42884.8|42917.3|42897.3|42889.8|42869.8|45
1761824400000|2025-10-30 11:40:00|42907|42887|42937|42917|42947|42927|42907|42887|50
1761824700000|2025-10-30 11:45:00|42934.5|42914.5|42914.5|42894.5|42937|42917|42904.5|42884.5|57
1761825000000|2025-10-30 11:50:00|42912|42892|42902|42882|42912|42892|42892|42872|44
1761825300000|2025-10-30 11:55:00|42904.5|42884.5|42917|42897|42927|42907|42904.5|42884.5|31
1761825600000|2025-10-30 12:00:00|42916|42896|42921|42901|42923.5|42903.5|42886|42866|73
1761825900000|2025-10-30 12:05:00|42923.5|42903.5|42921|42901|42943.5|42923.5|42911|42891|37
1761826200000|2025-10-30 12:10:00|42918.2|42898.2|42880.7|42860.7|42923.2|42903.2|42860.7|42840.7|70
1761826500000|2025-10-30 12:15:00|42878.2|42858.2|42890.7|42870.7|42905.7|42885.7|42863.2|42843.2|53
1761826800000|2025-10-30 12:20:00|42893.2|42873.2|42915.7|42895.7|42930.7|42910.7|42885.7|42865.7|45
1761827100000|2025-10-30 12:25:00|42913.2|42893.2|42898.2|42878.2|42925.7|42905.7|42895.7|42875.7|25
1761827400000|2025-10-30 12:30:00|42897.3|42877.3|42909.8|42889.8|42909.8|42889.8|42869.8|42849.8|46
1761827700000|2025-10-30 12:35:00|42907.3|42887.3|42907.3|42887.3|42929.8|42909.8|42899.8|42879.8|51
1761828000000|2025-10-30 12:40:00|42906.5|42886.5|42886.5|42866.5|42914|42894|42859|42839|55
1761828300000|2025-10-30 12:45:00|42884|42864|42916.5|42896.5|42924|42904|42884|42864|44
1761828600000|2025-10-30 12:50:00|42915.7|42895.7|42903.2|42883.2|42930.7|42910.7|42898.2|42878.2|55
1761828900000|2025-10-30 12:55:00|42900.7|42880.7|42875.7|42855.7|42908.2|42888.2|42863.2|42843.2|44
1761829200000|2025-10-30 13:00:00|42878.1|42858.1|42910.6|42890.6|42915.6|42895.6|42870.6|42850.6|83
1761829500000|2025-10-30 13:05:00|42908.1|42888.1|42933.1|42913.1|42940.6|42920.6|42905.6|42885.6|90
1761829800000|2025-10-30 13:10:00|42930.5|42910.5|42910.5|42890.5|42933|42913|42905.5|42885.5|54
1761830100000|2025-10-30 13:15:00|42908|42888|42905.5|42885.5|42923|42903|42893|42873|78
1761830400000|2025-10-30 13:20:00|42908|42888|42928|42908|42928|42908|42903|42883|52
1761830700000|2025-10-30 13:25:00|42930.5|42910.5|42945.5|42925.5|42948|42928|42898|42878|94
1761831000000|2025-10-30 13:30:00|42943.3|42923.3|42963.3|42943.3|42988.3|42968.3|42930.8|42910.8|278
1761831300000|2025-10-30 13:35:00|42960.8|42940.8|42905.8|42885.8|42970.8|42950.8|42900.8|42880.8|112
1761831600000|2025-10-30 13:40:00|42903.3|42883.3|42950.8|42930.8|42953.3|42933.3|42895.8|42875.8|93
1761831900000|2025-10-30 13:45:00|42948.3|42928.3|42973.3|42953.3|42988.3|42968.3|42935.8|42915.8|132
1761832200000|2025-10-30 13:50:00|42973.1|42953.1|43035.6|43015.6|43043.1|43023.1|42973.1|42953.1|198
1761832500000|2025-10-30 13:55:00|43038.1|43018.1|43028.1|43008.1|43048.1|43028.1|43020.6|43000.6|86
1761832800000|2025-10-30 14:00:00|43028.3|43008.3|43003.3|42983.3|43033.3|43013.3|42988.3|42968.3|121
1761833100000|2025-10-30 14:05:00|43000.8|42980.8|43010.8|42990.8|43040.8|43020.8|43000.8|42980.8|65
1761833400000|2025-10-30 14:10:00|43011.6|42991.6|43029.1|43009.1|43041.6|43021.6|42996.6|42976.6|89
1761833700000|2025-10-30 14:15:00|43031.6|43011.6|42991.6|42971.6|43034.1|43014.1|42986.6|42966.6|58
1761834000000|2025-10-30 14:20:00|42989.9|42969.9|43007.4|42987.4|43014.9|42994.9|42969.9|42949.9|98
1761834300000|2025-10-30 14:25:00|43004.9|42984.9|43024.9|43004.9|43029.9|43009.9|42994.9|42974.9|93
1761834600000|2025-10-30 14:30:00|43022.7|43002.7|43070.2|43050.2|43082.7|43062.7|43022.7|43002.7|170
1761834900000|2025-10-30 14:35:00|43072.7|43052.7|43052.7|43032.7|43090.2|43070.2|43052.7|43032.7|121
1761835200000|2025-10-30 14:40:00|43053.2|43033.2|43070.7|43050.7|43083.2|43063.2|43053.2|43033.2|54
1761835500000|2025-10-30 14:45:00|43073.2|43053.2|43080.7|43060.7|43098.2|43078.2|43063.2|43043.2|91
1761835800000|2025-10-30 14:50:00|43081|43061|43073.5|43053.5|43093.5|43073.5|43056|43036|91
1761836100000|2025-10-30 14:55:00|43071|43051|43051|43031|43083.5|43063.5|43041|43021|98
1761836400000|2025-10-30 15:00:00|43049.8|43029.8|43087.3|43067.3|43087.3|43067.3|43049.8|43029.8|49
1761836700000|2025-10-30 15:05:00|43089.8|43069.8|43077.3|43057.3|43099.8|43079.8|43067.3|43047.3|66
1761837000000|2025-10-30 15:10:00|43079.4|43059.4|43106.9|43086.9|43109.4|43089.4|43069.4|43049.4|70
1761837300000|2025-10-30 15:15:00|43109.4|43089.4|43091.9|43071.9|43109.4|43089.4|43086.9|43066.9|73
1761837600000|2025-10-30 15:20:00|43093.4|43073.4|43105.9|43085.9|43105.9|43085.9|43080.9|43060.9|55
1761837900000|2025-10-30 15:25:00|43103.4|43083.4|43115.9|43095.9|43118.4|43098.4|43100.9|43080.9|67
1761838200000|2025-10-30 15:30:00|43118.2|43098.2|43130.7|43110.7|43143.2|43123.2|43115.7|43095.7|151
1761838500000|2025-10-30 15:35:00|43128.2|43108.2|43110.7|43090.7|43145.7|43125.7|43103.2|43083.2|83
1761838800000|2025-10-30 15:40:00|43109.7|43089.7|43109.7|43089.7|43114.7|43094.7|43092.2|43072.2|60
1761839100000|2025-10-30 15:45:00|43107.2|43087.2|43127.2|43107.2|43132.2|43112.2|43107.2|43087.2|56
1761839400000|2025-10-30 15:50:00|43126.3|43106.3|43138.8|43118.8|43138.8|43118.8|43121.3|43101.3|34
1761839700000|2025-10-30 15:55:00|43141.3|43121.3|43126.3|43106.3|43151.3|43131.3|43121.3|43101.3|68
1761840000000|2025-10-30 16:00:00|43127.3|43107.3|43162.3|43142.3|43162.3|43142.3|43117.3|43097.3|68
1761840300000|2025-10-30 16:05:00|43159.8|43139.8|43169.8|43149.8|43174.8|43154.8|43159.8|43139.8|71
1761840600000|2025-10-30 16:10:00|43168.7|43148.7|43196.2|43176.2|43201.2|43181.2|43166.2|43146.2|65
1761840900000|2025-10-30 16:15:00|43198.7|43178.7|43201.2|43181.2|43211.2|43191.2|43196.2|43176.2|122
1761841200000|2025-10-30 16:20:00|43201.7|43181.7|43189.2|43169.2|43206.7|43186.7|43181.7|43161.7|124
1761841500000|2025-10-30 16:25:00|43191.7|43171.7|43186.7|43166.7|43191.7|43171.7|43169.2|43149.2|272
1761841800000|2025-10-30 16:30:00|43184.2|43164.2|43214.2|43194.2|43216.7|43196.7|43179.2|43159.2|301
1761842100000|2025-10-30 16:35:00|43216.7|43196.7|43221.7|43201.7|43221.7|43201.7|43186.7|43166.7|271
1761842400000|2025-10-30 16:40:00|43224.2|43204.2|43216.7|43196.7|43226.7|43206.7|43211.7|43191.7|29
1761842700000|2025-10-30 16:45:00|43219.2|43199.2|43234.2|43214.2|43244.2|43224.2|43216.7|43196.7|43
1761843000000|2025-10-30 16:50:00|43239.2|43209.2|43234.2|43209.2|43244.2|43214.2|43219.2|43194.2|53
1761843300000|2025-10-30 16:55:00|43239.2|43214.2|43244.2|43219.2|43249.2|43224.2|43239.2|43209.2|11
1761843600000|2025-10-30 17:00:00|43239.2|43214.2|43234.2|43204.2|43244.2|43219.2|43229.2|43199.2|6
1761843900000|2025-10-30 17:05:00|43229.2|43199.2|43229.2|43199.2|43229.2|43204.2|43214.2|43184.2|15
1761844200000|2025-10-30 17:10:00|43224.2|43194.2|43224.2|43199.2|43229.2|43204.2|43214.2|43189.2|15
1761844500000|2025-10-30 17:15:00|43229.2|43194.2|43234.2|43204.2|43239.2|43214.2|43219.2|43194.2|25
1761844800000|2025-10-30 17:20:00|43229.2|43209.2|43244.2|43219.2|43244.2|43219.2|43224.2|43199.2|9
1761845100000|2025-10-30 17:25:00|43249.2|43224.2|43254.2|43229.2|43264.2|43239.2|43249.2|43224.2|46
1761845400000|2025-10-30 17:30:00|43249.2|43224.2|43244.2|43219.2|43254.2|43224.2|43244.2|43214.2|4
1761845700000|2025-10-30 17:35:00|43239.2|43214.2|43239.2|43214.2|43244.2|43219.2|43219.2|43194.2|11
1761846000000|2025-10-30 17:40:00|43234.2|43209.2|43249.2|43224.2|43249.2|43224.2|43229.2|43204.2|15
1761846300000|2025-10-30 17:45:00|43254.2|43219.2|43259.2|43234.2|43264.2|43234.2|43249.2|43219.2|8
1761846600000|2025-10-30 17:50:00|43254.2|43229.2|43259.2|43229.2|43259.2|43234.2|43244.2|43219.2|9
1761846900000|2025-10-30 17:55:00|43254.2|43224.2|43254.2|43224.2|43259.2|43229.2|43239.2|43214.2|5
1761847200000|2025-10-30 18:00:00|43249.2|43219.2|43234.2|43209.2|43249.2|43224.2|43234.2|43209.2|7
1761847500000|2025-10-30 18:05:00|43229.2|43204.2|43224.2|43199.2|43234.2|43209.2|43214.2|43189.2|15
1761847800000|2025-10-30 18:10:00|43229.2|43194.2|43219.2|43194.2|43234.2|43209.2|43214.2|43189.2|18
1761848100000|2025-10-30 18:15:00|43214.2|43189.2|43234.2|43204.2|43234.2|43209.2|43209.2|43184.2|13
1761848400000|2025-10-30 18:20:00|43239.2|43209.2|43229.2|43204.2|43244.2|43219.2|43219.2|43189.2|18
1761848700000|2025-10-30 18:25:00|43234.2|43209.2|43229.2|43204.2|43234.2|43209.2|43224.2|43199.2|4
1761849000000|2025-10-30 18:30:00|43234.2|43209.2|43229.2|43199.2|43239.2|43214.2|43224.2|43199.2|8
1761849300000|2025-10-30 18:35:00|43224.2|43204.2|43214.2|43184.2|43229.2|43204.2|43209.2|43184.2|3
1761849600000|2025-10-30 18:40:00|43209.2|43189.2|43209.2|43184.2|43214.2|43189.2|43204.2|43179.2|18
1761849900000|2025-10-30 18:45:00|43214.2|43189.2|43224.2|43194.2|43229.2|43204.2|43209.2|43189.2|14
1761850200000|2025-10-30 18:50:00|43219.2|43199.2|43229.2|43199.2|43229.2|43204.2|43214.2|43189.2|5
1761850500000|2025-10-30 18:55:00|43234.2|43204.2|43214.2|43189.2|43234.2|43204.2|43209.2|43179.2|9
1761850800000|2025-10-30 19:00:00|43209.2|43184.2|43209.2|43184.2|43214.2|43189.2|43204.2|43179.2|20
1761851100000|2025-10-30 19:05:00|43214.2|43179.2|43214.2|43184.2|43214.2|43189.2|43204.2|43174.2|15
1761851400000|2025-10-30 19:10:00|43209.2|43189.2|43209.2|43184.2|43219.2|43189.2|43209.2|43184.2|8
1761851700000|2025-10-30 19:15:00|43214.2|43189.2|43204.2|43174.2|43214.2|43189.2|43189.2|43164.2|20
1761852000000|2025-10-30 19:20:00|43199.2|43169.2|43174.2|43149.2|43199.2|43174.2|43154.2|43129.2|22
1761852300000|2025-10-30 19:25:00|43179.2|43154.2|43176.7|43156.7|43194.2|43164.2|43174.2|43144.2|30
1761852600000|2025-10-30 19:30:00|43179.2|43159.2|43176.7|43156.7|43196.7|43176.7|43176.7|43156.7|23
1761852900000|2025-10-30 19:35:00|43174.2|43154.2|43156.7|43136.7|43176.7|43156.7|43154.2|43134.2|9
1761853200000|2025-10-30 19:40:00|43154.2|43134.2|43139.2|43119.2|43166.7|43146.7|43139.2|43119.2|13
1761853500000|2025-10-30 19:45:00|43141.7|43121.7|43149.2|43129.2|43151.7|43131.7|43129.2|43109.2|15
1761853800000|2025-10-30 19:50:00|43151.7|43131.7|43144.2|43124.2|43159.2|43139.2|43136.7|43116.7|26
1761854100000|2025-10-30 19:55:00|43141.7|43121.7|43144.2|43124.2|43149.2|43129.2|43139.2|43119.2|22
1761854400000|2025-10-30 20:00:00|43146.7|43126.7|43169.2|43149.2|43179.2|43159.2|43144.2|43124.2|13
1761854700000|2025-10-30 20:05:00|43166.7|43146.7|43164.2|43144.2|43169.2|43149.2|43154.2|43134.2|2
1761855000000|2025-10-30 20:10:00|43166.7|43146.7|43171.7|43151.7|43171.7|43151.7|43161.7|43141.7|0
1761855300000|2025-10-30 20:15:00|43174.2|43154.2|43169.2|43149.2|43181.7|43161.7|43166.7|43146.7|15
1761855600000|2025-10-30 20:20:00|43171.7|43151.7|43174.2|43154.2|43174.2|43154.2|43166.7|43146.7|18
1761855900000|2025-10-30 20:25:00|43176.7|43156.7|43169.2|43149.2|43179.2|43159.2|43161.7|43141.7|9
1761856200000|2025-10-30 20:30:00|43166.7|43146.7|43184.2|43164.2|43189.2|43169.2|43161.7|43141.7|45
1761856500000|2025-10-30 20:35:00|43181.7|43161.7|43194.2|43174.2|43194.2|43174.2|43181.7|43161.7|9
1761856800000|2025-10-30 20:40:00|43196.7|43176.7|43209.2|43189.2|43214.2|43194.2|43191.7|43171.7|16
1761857100000|2025-10-30 20:45:00|43211.7|43191.7|43211.7|43191.7|43216.7|43196.7|43206.7|43186.7|5
1761857400000|2025-10-30 20:50:00|43214.2|43194.2|43216.7|43196.7|43221.7|43201.7|43214.2|43194.2|4
1761857700000|2025-10-30 20:55:00|43214.2|43194.2|43206.7|43186.7|43216.7|43196.7|43196.7|43176.7|12
1761858000000|2025-10-30 21:00:00|43224|43184|43226.3|43186.3|43228.5|43188.5|43223.2|43183.2|0
1761858300000|2025-10-30 21:05:00|43227|43187|43230|43190|43232.3|43192.3|43226.3|43186.3|0
1761858600000|2025-10-30 21:10:00|43229.3|43189.3|43227.7|43187.7|43229.3|43189.3|43226.2|43186.2|0
1761858900000|2025-10-30 21:15:00|43227.8|43187.8|43228.5|43188.5|43229.3|43189.3|43227|43187|0
1761859200000|2025-10-30 21:20:00|43227.8|43187.8|43226.2|43186.2|43228.5|43188.5|43226.2|43186.2|0
1761859500000|2025-10-30 21:25:00|43226.3|43186.3|43227|43187|43228.5|43188.5|43224|43184|0
1761859800000|2025-10-30 21:30:00|43227.1|43187.1|43227|43187|43230|43190|43227|43187|0
1761860100000|2025-10-30 21:35:00|43226.2|43186.2|43224.7|43184.7|43227|43187|43219.5|43179.5|0
1761860400000|2025-10-30 21:40:00|43224.8|43184.8|43227.7|43187.7|43229.3|43189.3|43223.2|43183.2|0
1761860700000|2025-10-30 21:45:00|43227.6|43187.6|43227.7|43187.7|43227.7|43187.7|43221.7|43181.7|0
1761861000000|2025-10-30 21:50:00|43227|43187|43227.8|43187.8|43228.5|43188.5|43225.5|43185.5|0
1761861300000|2025-10-30 21:55:00|43228.5|43188.5|43229.3|43189.3|43229.3|43189.3|43224|43184|0
1761861600000|2025-10-30 22:00:00|43229.4|43189.4|43225.6|43185.6|43245.1|43205.1|43222.5|43182.5|0
1761861900000|2025-10-30 22:05:00|43227|43187|43225.5|43185.5|43231.5|43191.5|43221|43181|0
1761862200000|2025-10-30 22:10:00|43224.8|43184.8|43221|43181|43226.2|43186.2|43218|43178|0
1761862500000|2025-10-30 22:15:00|43220.2|43180.2|43225.8|43185.8|43226.3|43186.3|43218|43178|0
1761862800000|2025-10-30 22:20:00|43224.3|43184.3|43229.5|43189.5|43235.6|43195.6|43222|43182|0
1761863100000|2025-10-30 22:25:00|43229.6|43189.6|43232.6|43192.6|43232.6|43192.6|43224.3|43184.3|0
1761863400000|2025-10-30 22:30:00|43233.3|43193.3|43223.5|43183.5|43240.1|43200.1|43221.3|43181.3|0
1761863700000|2025-10-30 22:35:00|43222.8|43182.8|43226|43186|43231.3|43191.3|43222.8|43182.8|0
1761864000000|2025-10-30 22:40:00|43226.8|43186.8|43223.8|43183.8|43231.3|43191.3|43223|43183|0
1761864300000|2025-10-30 22:45:00|43224.5|43184.5|43214.9|43174.9|43225.3|43185.3|43214.7|43174.7|0
1761864600000|2025-10-30 22:50:00|43215.6|43175.6|43219.3|43179.3|43223.8|43183.8|43214.1|43174.1|0
1761864900000|2025-10-30 22:55:00|43219.4|43179.4|43223.1|43183.1|43224.6|43184.6|43218.6|43178.6|0
1761865200000|2025-10-30 23:00:00|43222.3|43182.3|43226.1|43186.1|43227.6|43187.6|43218.6|43178.6|0
1761865500000|2025-10-30 23:05:00|43226.9|43186.9|43220.1|43180.1|43228.4|43188.4|43214.1|43174.1|0
1761865800000|2025-10-30 23:10:00|43220.8|43180.8|43218.6|43178.6|43233.6|43193.6|43217.1|43177.1|0
1761866100000|2025-10-30 23:15:00|43217.8|43177.8|43206.6|43166.6|43220.8|43180.8|43205.1|43165.1|0
1761866400000|2025-10-30 23:20:00|43207.3|43167.3|43208.1|43168.1|43211.8|43171.8|43206.5|43166.5|0
1761866700000|2025-10-30 23:25:00|43208|43168|43217.1|43177.1|43218.6|43178.6|43205|43165|0
1761867000000|2025-10-30 23:30:00|43217.8|43177.8|43205.8|43165.8|43222.3|43182.3|43203.5|43163.5|0
1761867300000|2025-10-30 23:35:00|43205|43165|43217.1|43177.1|43219.3|43179.3|43203.5|43163.5|0
1761867600000|2025-10-30 23:40:00|43216.3|43176.3|43225.3|43185.3|43225.4|43185.4|43214.1|43174.1|0
1761867900000|2025-10-30 23:45:00|43223.9|43183.9|43226.8|43186.8|43234.4|43194.4|43220.1|43180.1|0
1761868200000|2025-10-30 23:50:00|43226.9|43186.9|43234.4|43194.4|43234.4|43194.4|43226.9|43186.9|0
1761868500000|2025-10-30 23:55:00|43234.3|43194.3|43244.2|43204.2|43246.4|43206.4|43230.6|43190.6|0
1761868800000|2025-10-31 00:00:00|43244.9|43204.9|43216.3|43176.3|43244.9|43204.9|43216.3|43176.3|0
1761869100000|2025-10-31 00:05:00|43215.6|43175.6|43216.3|43176.3|43217.8|43177.8|43208.1|43168.1|0
1761869400000|2025-10-31 00:10:00|43215.6|43175.6|43227.6|43187.6|43228.4|43188.4|43212.6|43172.6|0
1761869700000|2025-10-31 00:15:00|43226.9|43186.9|43229.2|43189.2|43240|43200|43203.6|43163.6|0
1761870000000|2025-10-31 00:20:00|43229.1|43189.1|43226|43186|43232.9|43192.9|43211|43171|0
1761870300000|2025-10-31 00:25:00|43233.3|43193.3|43255.5|43215.5|43255.5|43215.5|43233.2|43193.2|0
1761870600000|2025-10-31 00:30:00|43255.4|43215.4|43251.6|43211.6|43259.1|43219.1|43247.9|43207.9|0
1761870900000|2025-10-31 00:35:00|43248|43208|43233.2|43193.2|43255.2|43215.2|43225.9|43185.9|0
1761871200000|2025-10-31 00:40:00|43233.3|43193.3|43226.1|43186.1|43240.8|43200.8|43218.7|43178.7|0
1761871500000|2025-10-31 00:45:00|43226|43186|43240.7|43200.7|43248.1|43208.1|43218.7|43178.7|0
1761871800000|2025-10-31 00:50:00|43240.8|43200.8|43240.8|43200.8|43248.2|43208.2|43233.5|43193.5|0
1761872100000|2025-10-31 00:55:00|43240.7|43200.7|43219|43179|43240.8|43200.8|43215.3|43175.3|0
1761872400000|2025-10-31 01:00:00|43215.3|43175.3|43222.6|43182.6|43226.4|43186.4|43211.7|43171.7|0
1761872700000|2025-10-31 01:05:00|43222.5|43182.5|43196.9|43156.9|43226.3|43186.3|43196.8|43156.8|0
1761873000000|2025-10-31 01:10:00|43204.2|43164.2|43196.9|43156.9|43204.4|43164.4|43189.5|43149.5|0
1761873300000|2025-10-31 01:15:00|43193.2|43153.2|43181.9|43141.9|43204.3|43164.3|43181.9|43141.9|0
1761873600000|2025-10-31 01:20:00|43182|43142|43189.4|43149.4|43196.8|43156.8|43181.9|43141.9|0
1761873900000|2025-10-31 01:25:00|43193|43153|43211.5|43171.5|43211.5|43171.5|43189.4|43149.4|0
1761874200000|2025-10-31 01:30:00|43211.6|43171.6|43219|43179|43219|43179|43204.2|43164.2|0
1761874500000|2025-10-31 01:35:00|43226.3|43186.3|43244.7|43204.7|43244.7|43204.7|43218.9|43178.9|0
1761874800000|2025-10-31 01:40:00|43248.3|43208.3|43219.1|43179.1|43248.4|43208.4|43211.7|43171.7|0
1761875100000|2025-10-31 01:45:00|43219.2|43179.2|43211.7|43171.7|43219.2|43179.2|43204.3|43164.3|0
1761875400000|2025-10-31 01:50:00|43211.8|43171.8|43211.8|43171.8|43219.1|43179.1|43204.4|43164.4|0
1761875700000|2025-10-31 01:55:00|43219|43179|43233.8|43193.8|43241.1|43201.1|43219|43179|0
1761876000000|2025-10-31 02:00:00|43237.5|43197.5|43226.4|43186.4|43241.2|43201.2|43219.1|43179.1|0
1761876300000|2025-10-31 02:05:00|43226.3|43186.3|43211.6|43171.6|43226.4|43186.4|43207.9|43167.9|0
1761876600000|2025-10-31 02:10:00|43211.5|43171.5|43226.6|43186.6|43234|43194|43211.5|43171.5|0
1761876900000|2025-10-31 02:15:00|43233.9|43193.9|43226.7|43186.7|43237.6|43197.6|43219.3|43179.3|0
1761877200000|2025-10-31 02:20:00|43223.1|43183.1|43212.1|43172.1|43226.7|43186.7|43212|43172|0
1761877500000|2025-10-31 02:25:00|43212|43172|43204.5|43164.5|43212.1|43172.1|43197.2|43157.2|0
1761877800000|2025-10-31 02:30:00|43200.8|43160.8|43189.8|43149.8|43204.5|43164.5|43189.8|43149.8|0
1761878100000|2025-10-31 02:35:00|43189.7|43149.7|43197|43157|43197.1|43157.1|43182.2|43142.2|0
1761878400000|2025-10-31 02:40:00|43200.6|43160.6|43182.2|43142.2|43204.3|43164.3|43178.5|43138.5|0
1761878700000|2025-10-31 02:45:00|43182.1|43142.1|43182.3|43142.3|43182.3|43142.3|43171.1|43131.1|0
1761879000000|2025-10-31 02:50:00|43182.4|43142.4|43197.1|43157.1|43197.2|43157.2|43182.3|43142.3|0
1761879300000|2025-10-31 02:55:00|43197.2|43157.2|43197|43157|43204.5|43164.5|43185.9|43145.9|0
1761879600000|2025-10-31 03:00:00|43193.3|43153.3|43197.1|43157.1|43197.1|43157.1|43189.7|43149.7|0
1761879900000|2025-10-31 03:05:00|43204.3|43164.3|43204.5|43164.5|43204.6|43164.6|43197|43157|0
1761880200000|2025-10-31 03:10:00|43204.6|43164.6|43204.5|43164.5|43211.9|43171.9|43197.1|43157.1|0
1761880500000|2025-10-31 03:15:00|43204.4|43164.4|43204.5|43164.5|43211.9|43171.9|43200.8|43160.8|0
1761880800000|2025-10-31 03:20:00|43200.9|43160.9|43174.9|43134.9|43200.9|43160.9|43167.3|43127.3|0
1761881100000|2025-10-31 03:25:00|43171.2|43131.2|43160.3|43120.3|43182.4|43142.4|43160.3|43120.3|0
1761881400000|2025-10-31 03:30:00|43163.9|43123.9|43182.3|43142.3|43182.4|43142.4|43160.3|43120.3|0
1761881700000|2025-10-31 03:35:00|43178.7|43138.7|43182.5|43142.5|43182.5|43142.5|43175|43135|0
1761882000000|2025-10-31 03:40:00|43182.6|43142.6|43190|43150|43190|43150|43178.7|43138.7|0
1761882300000|2025-10-31 03:45:00|43189.9|43149.9|43190.1|43150.1|43190.2|43150.2|43182.6|43142.6|0
1761882600000|2025-10-31 03:50:00|43190.2|43150.2|43190.2|43150.2|43197.5|43157.5|43186.5|43146.5|0
1761882900000|2025-10-31 03:55:00|43190.1|43150.1|43190.2|43150.2|43197.4|43157.4|43190.1|43150.1|0
1761883200000|2025-10-31 04:00:00|43197.5|43157.5|43197.6|43157.6|43197.6|43157.6|43190.2|43150.2|0
1761883500000|2025-10-31 04:05:00|43197.5|43157.5|43205.1|43165.1|43205.1|43165.1|43197.5|43157.5|0
1761883800000|2025-10-31 04:10:00|43205.2|43165.2|43205|43165|43205.2|43165.2|43197.7|43157.7|0
1761884100000|2025-10-31 04:15:00|43205.1|43165.1|43197.8|43157.8|43212.4|43172.4|43197.8|43157.8|0
1761884400000|2025-10-31 04:20:00|43197.7|43157.7|43197.5|43157.5|43204.9|43164.9|43197.4|43157.4|0
1761884700000|2025-10-31 04:25:00|43190.2|43150.2|43190.3|43150.3|43197.7|43157.7|43190.2|43150.2|0
1761885000000|2025-10-31 04:30:00|43190.4|43150.4|43190.3|43150.3|43190.4|43150.4|43182.9|43142.9|0
1761885300000|2025-10-31 04:35:00|43190.4|43150.4|43205|43165|43208.6|43168.6|43190.3|43150.3|0
1761885600000|2025-10-31 04:40:00|43197.7|43157.7|43197.7|43157.7|43205.1|43165.1|43197.7|43157.7|0
1761885900000|2025-10-31 04:45:00|43197.8|43157.8|43197.4|43157.4|43205|43165|43182.8|43142.8|0
1761886200000|2025-10-31 04:50:00|43193.7|43153.7|43204.8|43164.8|43204.9|43164.9|43193.7|43153.7|0
1761886500000|2025-10-31 04:55:00|43204.9|43164.9|43197.6|43157.6|43204.9|43164.9|43186.6|43146.6|0
1761886800000|2025-10-31 05:00:00|43197.5|43157.5|43168.2|43128.2|43197.6|43157.6|43168.1|43128.1|0
1761887100000|2025-10-31 05:05:00|43168.1|43128.1|43160.9|43120.9|43175.7|43135.7|43160.8|43120.8|0
1761887400000|2025-10-31 05:10:00|43164.5|43124.5|43168.1|43128.1|43168.2|43128.2|43160.8|43120.8|0
1761887700000|2025-10-31 05:15:00|43175.4|43135.4|43175.6|43135.6|43175.6|43135.6|43168.1|43128.1|0
1761888000000|2025-10-31 05:20:00|43179.2|43139.2|43175.4|43135.4|43182.9|43142.9|43168.2|43128.2|0
1761888300000|2025-10-31 05:25:00|43175.3|43135.3|43175.1|43135.1|43182.7|43142.7|43175.1|43135.1|0
1761888600000|2025-10-31 05:30:00|43175.2|43135.2|43182.5|43142.5|43189.8|43149.8|43175.1|43135.1|0
1761888900000|2025-10-31 05:35:00|43186.1|43146.1|43175.1|43135.1|43189.8|43149.8|43167.8|43127.8|0
1761889200000|2025-10-31 05:40:00|43178.8|43138.8|43167.9|43127.9|43182.6|43142.6|43167.9|43127.9|0
1761889500000|2025-10-31 05:45:00|43168|43128|43138.5|43098.5|43175.3|43135.3|43131.2|43091.2|0
1761889800000|2025-10-31 05:50:00|43138.6|43098.6|43130.3|43090.3|43138.6|43098.6|43115.6|43075.6|0
1761890100000|2025-10-31 05:55:00|43134|43094|43126.7|43086.7|43145.1|43105.1|43123.1|43083.1|0
1761890400000|2025-10-31 06:00:00|43123.1|43083.1|43145.2|43105.2|43145.3|43105.3|43115.7|43075.7|0
1761890700000|2025-10-31 06:05:00|43145.3|43105.3|43145.2|43105.2|43159.9|43119.9|43137.9|43097.9|0
1761891000000|2025-10-31 06:10:00|43141.5|43101.5|43152.6|43112.6|43152.7|43112.7|43141.5|43101.5|0
1761891300000|2025-10-31 06:15:00|43152.7|43112.7|43159.8|43119.8|43159.9|43119.9|43152.4|43112.4|0
1761891600000|2025-10-31 06:20:00|43159.7|43119.7|43137.9|43097.9|43159.8|43119.8|43130.5|43090.5|0
1761891900000|2025-10-31 06:25:00|43138|43098|43160.2|43120.2|43167.5|43127.5|43138|43098|0
1761892200000|2025-10-31 06:30:00|43160.3|43120.3|43153|43113|43160.7|43120.7|43141.8|43101.8|0
1761892500000|2025-10-31 06:35:00|43153.1|43113.1|43153.2|43113.2|43167.8|43127.8|43145.9|43105.9|0
1761892800000|2025-10-31 06:40:00|43153.1|43113.1|43138.9|43098.9|43153.3|43113.3|43138.9|43098.9|0
1761893100000|2025-10-31 06:45:00|43138.8|43098.8|43127.9|43087.9|43138.9|43098.9|43116.8|43076.8|0
1761893400000|2025-10-31 06:50:00|43124.2|43084.2|43138.5|43098.5|43146.3|43106.3|43124.2|43084.2|0
1761893700000|2025-10-31 06:55:00|43138.4|43098.4|43138.6|43098.6|43145.9|43105.9|43138.4|43098.4|0
1761894000000|2025-10-31 07:00:00|43161|43141|43163.5|43143.5|43168.5|43148.5|43146|43126|46
1761894300000|2025-10-31 07:05:00|43166|43146|43148.5|43128.5|43171|43151|43148.5|43128.5|9
1761894600000|2025-10-31 07:10:00|43151|43131|43146|43126|43161|43141|43146|43126|15
1761894900000|2025-10-31 07:15:00|43148.5|43128.5|43136|43116|43153.5|43133.5|43131|43111|6
1761895200000|2025-10-31 07:20:00|43133.5|43113.5|43148.5|43128.5|43153.5|43133.5|43133.5|43113.5|6
1761895500000|2025-10-31 07:25:00|43151|43131|43186|43166|43186|43166|43151|43131|9
1761895800000|2025-10-31 07:30:00|43181|43161|43196|43176|43196|43176|43178.5|43158.5|7
1761896100000|2025-10-31 07:35:00|43193.5|43173.5|43213.5|43193.5|43213.5|43193.5|43191|43171|12
1761896400000|2025-10-31 07:40:00|43216|43196|43206|43186|43223.5|43203.5|43201|43181|14
1761896700000|2025-10-31 07:45:00|43203.5|43183.5|43256|43236|43263.5|43243.5|43198.5|43178.5|58
1761897000000|2025-10-31 07:50:00|43253.5|43233.5|43256|43236|43268.5|43248.5|43246|43226|26
1761897300000|2025-10-31 07:55:00|43253.5|43233.5|43276|43256|43288.5|43268.5|43248.5|43228.5|48
1761897600000|2025-10-31 08:00:00|43271|43251|43243.5|43223.5|43283.5|43263.5|43228.5|43208.5|522
1761897900000|2025-10-31 08:05:00|43241|43221|43268.5|43248.5|43268.5|43248.5|43198.5|43178.5|211
1761898200000|2025-10-31 08:10:00|43271|43251|43298.5|43278.5|43303.5|43283.5|43261|43241|223
1761898500000|2025-10-31 08:15:00|43296|43276|43353.5|43333.5|43373.5|43353.5|43296|43276|258
1761898800000|2025-10-31 08:20:00|43351|43331|43343.5|43323.5|43363.5|43343.5|43313.5|43293.5|150
1761899100000|2025-10-31 08:25:00|43346|43326|43391|43371|43411|43391|43346|43326|204
1761899400000|2025-10-31 08:30:00|43394.6|43374.6|43417.1|43397.1|43419.6|43399.6|43354.6|43334.6|138
1761899700000|2025-10-31 08:35:00|43414.6|43394.6|43442.1|43422.1|43454.6|43434.6|43409.6|43389.6|191
1761900000000|2025-10-31 08:40:00|43438.2|43418.2|43488.2|43468.2|43510.7|43490.7|43430.7|43410.7|297
1761900300000|2025-10-31 08:45:00|43485.7|43465.7|43485.7|43465.7|43488.2|43468.2|43455.7|43435.7|115
1761900600000|2025-10-31 08:50:00|43484.5|43464.5|43487|43467|43494.5|43474.5|43464.5|43444.5|127
1761900900000|2025-10-31 08:55:00|43484.5|43464.5|43454.5|43434.5|43494.5|43474.5|43449.5|43429.5|102
1761901200000|2025-10-31 09:00:00|43453.5|43433.5|43458.5|43438.5|43488.5|43468.5|43438.5|43418.5|143
1761901500000|2025-10-31 09:05:00|43461|43441|43443.5|43423.5|43463.5|43443.5|43438.5|43418.5|61
1761901800000|2025-10-31 09:10:00|43443.9|43423.9|43446.4|43426.4|43453.9|43433.9|43428.9|43408.9|179
1761902100000|2025-10-31 09:15:00|43443.9|43423.9|43441.4|43421.4|43453.9|43433.9|43428.9|43408.9|72
1761902400000|2025-10-31 09:20:00|43439.3|43419.3|43406.8|43386.8|43441.8|43421.8|43399.3|43379.3|157
1761902700000|2025-10-31 09:25:00|43409.3|43389.3|43376.8|43356.8|43414.3|43394.3|43366.8|43346.8|68
1761903000000|2025-10-31 09:30:00|43378.3|43358.3|43373.3|43353.3|43393.3|43373.3|43368.3|43348.3|55
1761903300000|2025-10-31 09:35:00|43370.8|43350.8|43355.8|43335.8|43383.3|43363.3|43348.3|43328.3|122
1761903600000|2025-10-31 09:40:00|43354.6|43334.6|43349.6|43329.6|43364.6|43344.6|43344.6|43324.6|159
1761903900000|2025-10-31 09:45:00|43347.1|43327.1|43407.1|43387.1|43412.1|43392.1|43347.1|43327.1|240
1761904200000|2025-10-31 09:50:00|43404.8|43384.8|43422.3|43402.3|43439.8|43419.8|43404.8|43384.8|55
1761904500000|2025-10-31 09:55:00|43419.8|43399.8|43437.3|43417.3|43459.8|43439.8|43409.8|43389.8|85
1761904800000|2025-10-31 10:00:00|43438.5|43418.5|43406|43386|43441|43421|43398.5|43378.5|66
1761905100000|2025-10-31 10:05:00|43403.5|43383.5|43403.5|43383.5|43411|43391|43371|43351|68
1761905400000|2025-10-31 10:10:00|43404.4|43384.4|43331.9|43311.9|43406.9|43386.9|43331.9|43311.9|59
1761905700000|2025-10-31 10:15:00|43334.4|43314.4|43356.9|43336.9|43361.9|43341.9|43326.9|43306.9|48
1761906000000|2025-10-31 10:20:00|43359.4|43339.4|43394.4|43374.4|43399.4|43379.4|43354.4|43334.4|47
1761906300000|2025-10-31 10:25:00|43391.9|43371.9|43421.9|43401.9|43426.9|43406.9|43374.4|43354.4|84
1761906600000|2025-10-31 10:30:00|43419.9|43399.9|43374.9|43354.9|43427.4|43407.4|43364.9|43344.9|86
1761906900000|2025-10-31 10:35:00|43377.4|43357.4|43377.4|43357.4|43387.4|43367.4|43352.4|43332.4|38
1761907200000|2025-10-31 10:40:00|43377.5|43357.5|43427.5|43407.5|43427.5|43407.5|43372.5|43352.5|79
1761907500000|2025-10-31 10:45:00|43430|43410|43452.5|43432.5|43482.5|43462.5|43427.5|43407.5|98
1761907800000|2025-10-31 10:50:00|43452.9|43432.9|43437.9|43417.9|43472.9|43452.9|43432.9|43412.9|95
1761908100000|2025-10-31 10:55:00|43440.4|43420.4|43397.9|43377.9|43440.4|43420.4|43395.4|43375.4|75
1761908400000|2025-10-31 11:00:00|43402.5|43382.5|43397.5|43377.5|43432.5|43412.5|43370|43350|204
1761908700000|2025-10-31 11:05:00|43400|43380|43442.5|43422.5|43447.5|43427.5|43400|43380|60
1761909000000|2025-10-31 11:10:00|43445|43425|43447.5|43427.5|43452.5|43432.5|43430|43410|57
1761909300000|2025-10-31 11:15:00|43445|43425|43457.5|43437.5|43462.5|43442.5|43445|43425|32
1761909600000|2025-10-31 11:20:00|43452.8|43432.8|43467.8|43447.8|43467.8|43447.8|43447.8|43427.8|52
1761909900000|2025-10-31 11:25:00|43465.3|43445.3|43202.8|43182.8|43472.8|43452.8|43202.8|43182.8|749
1761910200000|2025-10-31 11:30:00|43200.1|43180.1|43262.6|43242.6|43270.1|43250.1|43120.1|43100.1|613
1761910500000|2025-10-31 11:35:00|43260.1|43240.1|43287.6|43267.6|43295.1|43275.1|43242.6|43222.6|131
1761910800000|2025-10-31 11:40:00|43290.4|43270.4|43237.9|43217.9|43307.9|43287.9|43230.4|43210.4|221
1761911100000|2025-10-31 11:45:00|43235.4|43215.4|43242.9|43222.9|43275.4|43255.4|43235.4|43215.4|75
1761911400000|2025-10-31 11:50:00|43245.5|43225.5|43218|43198|43265.5|43245.5|43218|43198|117
1761911700000|2025-10-31 11:55:00|43220.5|43200.5|43253|43233|43268|43248|43213|43193|123
1761912000000|2025-10-31 12:00:00|43250.3|43230.3|43252.8|43232.8|43275.3|43255.3|43235.3|43215.3|65
1761912300000|2025-10-31 12:05:00|43255.3|43235.3|43247.8|43227.8|43272.8|43252.8|43245.3|43225.3|55
1761912600000|2025-10-31 12:10:00|43252.4|43232.4|43259.9|43239.9|43272.4|43252.4|43242.4|43222.4|42
1761912900000|2025-10-31 12:15:00|43257.4|43237.4|43324.9|43304.9|43324.9|43304.9|43247.4|43227.4|135
1761913200000|2025-10-31 12:20:00|43322|43302|43337|43317|43344.5|43324.5|43309.5|43289.5|50
1761913500000|2025-10-31 12:25:00|43339.5|43319.5|43329.5|43309.5|43354.5|43334.5|43314.5|43294.5|41
1761913800000|2025-10-31 12:30:00|43332.1|43312.1|43334.6|43314.6|43337.1|43317.1|43309.6|43289.6|51
1761914100000|2025-10-31 12:35:00|43332.1|43312.1|43339.6|43319.6|43347.1|43327.1|43302.1|43282.1|141
1761914400000|2025-10-31 12:40:00|43340.6|43320.6|43343.1|43323.1|43350.6|43330.6|43323.1|43303.1|51
1761914700000|2025-10-31 12:45:00|43345.6|43325.6|43368.1|43348.1|43373.1|43353.1|43330.6|43310.6|47
1761915000000|2025-10-31 12:50:00|43365.6|43345.6|43373.1|43353.1|43390.6|43370.6|43360.6|43340.6|75
1761915300000|2025-10-31 12:55:00|43375.6|43355.6|43340.6|43320.6|43375.6|43355.6|43335.6|43315.6|67
1761915600000|2025-10-31 13:00:00|43344|43324|43346.5|43326.5|43361.5|43341.5|43331.5|43311.5|69
1761915900000|2025-10-31 13:05:00|43349|43329|43299|43279|43349|43329|43299|43279|67
1761916200000|2025-10-31 13:10:00|43298.4|43278.4|43288.4|43268.4|43318.4|43298.4|43278.4|43258.4|109
1761916500000|2025-10-31 13:15:00|43290.9|43270.9|43328.4|43308.4|43328.4|43308.4|43285.9|43265.9|45
1761916800000|2025-10-31 13:20:00|43329.8|43309.8|43339.8|43319.8|43359.8|43339.8|43324.8|43304.8|62
1761917100000|2025-10-31 13:25:00|43337.3|43317.3|43304.8|43284.8|43339.8|43319.8|43304.8|43284.8|42
1761917400000|2025-10-31 13:30:00|43302.5|43282.5|43257.5|43237.5|43325|43305|43255|43235|151
1761917700000|2025-10-31 13:35:00|43260|43240|43232.5|43212.5|43260|43240|43222.5|43202.5|82
1761918000000|2025-10-31 13:40:00|43231|43211|43156|43136|43233.5|43213.5|43156|43136|125
1761918300000|2025-10-31 13:45:00|43158.5|43138.5|43178.5|43158.5|43196|43176|43156|43136|105
1761918600000|2025-10-31 13:50:00|43179.7|43159.7|43164.7|43144.7|43197.2|43177.2|43147.2|43127.2|81
1761918900000|2025-10-31 13:55:00|43162.2|43142.2|43142.2|43122.2|43162.2|43142.2|43132.2|43112.2|173
1761919200000|2025-10-31 14:00:00|43141.4|43121.4|43128.9|43108.9|43146.4|43126.4|43126.4|43106.4|127
1761919500000|2025-10-31 14:05:00|43131.4|43111.4|43171.4|43151.4|43186.4|43166.4|43126.4|43106.4|126
1761919800000|2025-10-31 14:10:00|43171.7|43151.7|43151.7|43131.7|43179.2|43159.2|43146.7|43126.7|102
1761920100000|2025-10-31 14:15:00|43149.2|43129.2|43144.2|43124.2|43166.7|43146.7|43131.7|43111.7|73
1761920400000|2025-10-31 14:20:00|43147|43127|43102|43082|43149.5|43129.5|43079.5|43059.5|143
1761920700000|2025-10-31 14:25:00|43099.5|43079.5|43082|43062|43109.5|43089.5|43074.5|43054.5|103
1761921000000|2025-10-31 14:30:00|43083.9|43063.9|43121.4|43101.4|43126.4|43106.4|43081.4|43061.4|77
1761921300000|2025-10-31 14:35:00|43123.9|43103.9|43141.4|43121.4|43143.9|43123.9|43116.4|43096.4|59
1761921600000|2025-10-31 14:40:00|43136.9|43116.9|43126.9|43106.9|43144.4|43124.4|43111.9|43091.9|105
1761921900000|2025-10-31 14:45:00|43124.4|43104.4|43094.4|43074.4|43141.9|43121.9|43091.9|43071.9|107
1761922200000|2025-10-31 14:50:00|43097.9|43077.9|43107.9|43087.9|43140.4|43120.4|43092.9|43072.9|105
1761922500000|2025-10-31 14:55:00|43105.4|43085.4|43132.9|43112.9|43145.4|43125.4|43102.9|43082.9|75
1761922800000|2025-10-31 15:00:00|43130.4|43110.4|43149.5|43129.5|43149.5|43129.5|43124.5|43104.5|85
1761923100000|2025-10-31 15:05:00|43154.5|43134.5|43137|43117|43159.5|43139.5|43134.5|43114.5|51
1761923400000|2025-10-31 15:10:00|43137.3|43117.3|43129.8|43109.8|43144.8|43124.8|43112.3|43092.3|69
1761923700000|2025-10-31 15:15:00|43132.3|43112.3|43122.3|43102.3|43139.8|43119.8|43119.8|43099.8|49
1761924000000|2025-10-31 15:20:00|43121.4|43101.4|43113.9|43093.9|43128.9|43108.9|43106.4|43086.4|58
1761924300000|2025-10-31 15:25:00|43111.4|43091.4|43093.9|43073.9|43113.9|43093.9|43073.9|43053.9|90
1761924600000|2025-10-31 15:30:00|43093.4|43073.4|43118.4|43098.4|43128.4|43108.4|43090.9|43070.9|100
1761924900000|2025-10-31 15:35:00|43120.9|43100.9|43095.9|43075.9|43120.9|43100.9|43090.9|43070.9|95
1761925200000|2025-10-31 15:40:00|43099.9|43079.9|43107.4|43087.4|43114.9|43094.9|43074.9|43054.9|164
1761925500000|2025-10-31 15:45:00|43109.9|43089.9|43094.9|43074.9|43157.4|43137.4|43089.9|43069.9|168
1761925800000|2025-10-31 15:50:00|43095.3|43075.3|43117.8|43097.8|43127.8|43107.8|43087.8|43067.8|111
1761926100000|2025-10-31 15:55:00|43120.3|43100.3|43062.8|43042.8|43122.8|43102.8|43062.8|43042.8|98
1761926400000|2025-10-31 16:00:00|43062.5|43042.5|43065|43045|43067.5|43047.5|43035|43015|137
1761926700000|2025-10-31 16:05:00|43067.5|43047.5|43092.5|43072.5|43107.5|43087.5|43065|43045|82
1761927000000|2025-10-31 16:10:00|43092.9|43072.9|43115.4|43095.4|43117.9|43097.9|43087.9|43067.9|361
1761927300000|2025-10-31 16:15:00|43117.9|43097.9|43087.9|43067.9|43117.9|43097.9|43085.4|43065.4|268
1761927600000|2025-10-31 16:20:00|43087.3|43067.3|43112.3|43092.3|43112.3|43092.3|43077.3|43057.3|398
1761927900000|2025-10-31 16:25:00|43114.8|43094.8|43137.3|43117.3|43152.3|43132.3|43114.8|43094.8|402
1761928200000|2025-10-31 16:30:00|43134.8|43114.8|43204.8|43184.8|43214.8|43194.8|43127.3|43107.3|1004
1761928500000|2025-10-31 16:35:00|43202.3|43182.3|43202.3|43182.3|43219.8|43199.8|43197.3|43177.3|221
1761928800000|2025-10-31 16:40:00|43199.8|43179.8|43154.8|43134.8|43202.3|43182.3|43142.3|43122.3|99
1761929100000|2025-10-31 16:45:00|43152.3|43132.3|43157.3|43137.3|43167.3|43147.3|43137.3|43117.3|58
1761929400000|2025-10-31 16:50:00|43159.8|43134.8|43144.8|43114.8|43164.8|43134.8|43134.8|43109.8|37
1761929700000|2025-10-31 16:55:00|43139.8|43119.8|43129.8|43099.8|43149.8|43124.8|43119.8|43094.8|22
1761930000000|2025-10-31 17:00:00|43124.8|43104.8|43129.8|43099.8|43139.8|43114.8|43119.8|43094.8|30
1761930300000|2025-10-31 17:05:00|43124.8|43104.8|43144.8|43114.8|43144.8|43119.8|43114.8|43089.8|3
1761930600000|2025-10-31 17:10:00|43139.8|43119.8|43134.8|43104.8|43149.8|43124.8|43129.8|43104.8|20
1761930900000|2025-10-31 17:15:00|43139.8|43109.8|43114.8|43084.8|43139.8|43109.8|43104.8|43079.8|27
1761931200000|2025-10-31 17:20:00|43109.8|43079.8|43124.8|43099.8|43129.8|43104.8|43109.8|43079.8|26
1761931500000|2025-10-31 17:25:00|43129.8|43104.8|43129.8|43099.8|43144.8|43114.8|43119.8|43094.8|4
1761931800000|2025-10-31 17:30:00|43134.8|43104.8|43139.8|43114.8|43164.8|43134.8|43129.8|43099.8|17
1761932100000|2025-10-31 17:35:00|43144.8|43119.8|43144.8|43119.8|43159.8|43129.8|43124.8|43099.8|23
1761932400000|2025-10-31 17:40:00|43149.8|43124.8|43154.8|43124.8|43159.8|43129.8|43129.8|43104.8|6
1761932700000|2025-10-31 17:45:00|43159.8|43129.8|43169.8|43139.8|43169.8|43139.8|43149.8|43124.8|2
1761933000000|2025-10-31 17:50:00|43164.8|43144.8|43159.8|43134.8|43174.8|43144.8|43159.8|43129.8|15
1761933300000|2025-10-31 17:55:00|43154.8|43129.8|43159.8|43129.8|43159.8|43134.8|43149.8|43119.8|6
1761933600000|2025-10-31 18:00:00|43154.8|43134.8|43179.8|43154.8|43189.8|43159.8|43154.8|43134.8|9
1761933900000|2025-10-31 18:05:00|43184.8|43149.8|43184.8|43159.8|43189.8|43159.8|43169.8|43139.8|10
1761934200000|2025-10-31 18:10:00|43189.8|43154.8|43194.8|43169.8|43204.8|43174.8|43189.8|43154.8|11
1761934500000|2025-10-31 18:15:00|43199.8|43174.8|43189.8|43164.8|43199.8|43174.8|43179.8|43154.8|21
1761934800000|2025-10-31 18:20:00|43194.8|43159.8|43204.8|43179.8|43204.8|43179.8|43194.8|43159.8|13
1761935100000|2025-10-31 18:25:00|43209.8|43184.8|43199.8|43169.8|43209.8|43184.8|43194.8|43164.8|8
1761935400000|2025-10-31 18:30:00|43194.8|43179.8|43214.8|43189.8|43219.8|43189.8|43194.8|43174.8|13
1761935700000|2025-10-31 18:35:00|43209.8|43184.8|43219.8|43189.8|43224.8|43199.8|43209.8|43184.8|15
1761936000000|2025-10-31 18:40:00|43214.8|43194.8|43214.8|43189.8|43224.8|43194.8|43204.8|43179.8|8
1761936300000|2025-10-31 18:45:00|43209.8|43184.8|43204.8|43179.8|43214.8|43184.8|43204.8|43179.8|2
1761936600000|2025-10-31 18:50:00|43199.8|43174.8|43179.8|43149.8|43199.8|43174.8|43179.8|43149.8|8
1761936900000|2025-10-31 18:55:00|43184.8|43154.8|43214.8|43184.8|43214.8|43189.8|43184.8|43154.8|15
1761937200000|2025-10-31 19:00:00|43219.8|43189.8|43214.8|43189.8|43219.8|43194.8|43204.8|43174.8|28
1761937500000|2025-10-31 19:05:00|43219.8|43184.8|43219.8|43194.8|43219.8|43194.8|43214.8|43184.8|5
1761937800000|2025-10-31 19:10:00|43224.8|43199.8|43219.8|43194.8|43224.8|43199.8|43219.8|43194.8|5
1761938100000|2025-10-31 19:15:00|43224.8|43189.8|43224.8|43199.8|43224.8|43199.8|43214.8|43189.8|10
1761938400000|2025-10-31 19:20:00|43229.8|43204.8|43234.8|43209.8|43239.8|43214.8|43224.8|43199.8|26
1761938700000|2025-10-31 19:25:00|43229.8|43204.8|43232.3|43212.3|43239.8|43214.8|43224.8|43199.8|22
1761939000000|2025-10-31 19:30:00|43229.8|43209.8|43242.3|43222.3|43242.3|43222.3|43229.8|43209.8|2
1761939300000|2025-10-31 19:35:00|43239.8|43219.8|43232.3|43212.3|43242.3|43222.3|43229.8|43209.8|5
1761939600000|2025-10-31 19:40:00|43234.8|43214.8|43247.3|43227.3|43247.3|43227.3|43232.3|43212.3|7
1761939900000|2025-10-31 19:45:00|43249.8|43229.8|43244.8|43224.8|43249.8|43229.8|43239.8|43219.8|12
1761940200000|2025-10-31 19:50:00|43247.3|43227.3|43262.3|43242.3|43267.3|43247.3|43247.3|43227.3|18
1761940500000|2025-10-31 19:55:00|43259.8|43239.8|43254.8|43234.8|43264.8|43244.8|43252.3|43232.3|17
1761940800000|2025-10-31 20:00:00|43252.3|43232.3|43244.8|43224.8|43252.3|43232.3|43239.8|43219.8|1
1761941100000|2025-10-31 20:05:00|43247.3|43227.3|43247.3|43227.3|43254.8|43234.8|43244.8|43224.8|1
1761941400000|2025-10-31 20:10:00|43249.8|43229.8|43254.8|43234.8|43254.8|43234.8|43249.8|43229.8|2
1761941700000|2025-10-31 20:15:00|43257.3|43237.3|43252.3|43232.3|43257.3|43237.3|43249.8|43229.8|5
1761942000000|2025-10-31 20:20:00|43249.8|43229.8|43244.8|43224.8|43249.8|43229.8|43244.8|43224.8|5
1761942900000|2025-10-31 20:35:00|43213.9|43193.9|43211.4|43191.4|43213.9|43193.9|43208.9|43188.9|2
1761943200000|2025-10-31 20:40:00|43208.9|43188.9|43213.9|43193.9|43216.4|43196.4|43208.9|43188.9|7
1761943500000|2025-10-31 20:45:00|43216.4|43196.4|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|1
1761944100000|2025-10-31 20:55:00|43213.9|43193.9|43218.9|43198.9|43218.9|43198.9|43213.9|43193.9|2
1762124400000|2025-11-02 23:00:00|43328.9|43288.9|43337.7|43297.7|43337.7|43297.7|43320.5|43280.5|0
1762124700000|2025-11-02 23:05:00|43338.5|43298.5|43295.4|43255.4|43340.7|43300.7|43277.8|43237.8|0
1762125000000|2025-11-02 23:10:00|43296.9|43256.9|43307.2|43267.2|43307.2|43267.2|43292.8|43252.8|0
1762125300000|2025-11-02 23:15:00|43307.9|43267.9|43316.3|43276.3|43317|43277|43300.4|43260.4|0
1762125600000|2025-11-02 23:20:00|43315.5|43275.5|43299.1|43259.1|43317.8|43277.8|43293.8|43253.8|0
1762125900000|2025-11-02 23:25:00|43298.4|43258.4|43291.6|43251.6|43298.4|43258.4|43285.5|43245.5|0
1762126200000|2025-11-02 23:30:00|43292.3|43252.3|43325.1|43285.1|43328.2|43288.2|43287.8|43247.8|0
1762126500000|2025-11-02 23:35:00|43324.4|43284.4|43318.3|43278.3|43329.7|43289.7|43314.6|43274.6|0
1762126800000|2025-11-02 23:40:00|43318.4|43278.4|43320.6|43280.6|43333.5|43293.5|43318.3|43278.3|0
1762127100000|2025-11-02 23:45:00|43322.1|43282.1|43328.9|43288.9|43332|43292|43321.4|43281.4|0
1762127400000|2025-11-02 23:50:00|43328.2|43288.2|43329.7|43289.7|43337.3|43297.3|43328.2|43288.2|0
1762127700000|2025-11-02 23:55:00|43328.2|43288.2|43322.9|43282.9|43332|43292|43322.9|43282.9|0
1762128000000|2025-11-03 00:00:00|43325.1|43285.1|43329.6|43289.6|43331.1|43291.1|43321.4|43281.4|0
1762128300000|2025-11-03 00:05:00|43331.1|43291.1|43334.9|43294.9|43340.2|43300.2|43331.1|43291.1|0
1762128600000|2025-11-03 00:10:00|43334.1|43294.1|43333.4|43293.4|43338.7|43298.7|43328.8|43288.8|0
1762128900000|2025-11-03 00:15:00|43333.3|43293.3|43310.8|43270.8|43334.1|43294.1|43296.1|43256.1|0
1762129200000|2025-11-03 00:20:00|43310.9|43270.9|43310.8|43270.8|43318.4|43278.4|43303.6|43263.6|0
1762129500000|2025-11-03 00:25:00|43303.4|43263.4|43310.7|43270.7|43310.8|43270.8|43303.2|43263.2|0
1762129800000|2025-11-03 00:30:00|43310.8|43270.8|43325.5|43285.5|43325.6|43285.6|43310.7|43270.7|0
1762130100000|2025-11-03 00:35:00|43325.6|43285.6|43318.2|43278.2|43325.6|43285.6|43307|43267|0
1762130400000|2025-11-03 00:40:00|43318.3|43278.3|43310.9|43270.9|43318.4|43278.4|43310.9|43270.9|0
1762130700000|2025-11-03 00:45:00|43314.6|43274.6|43317.9|43277.9|43325.7|43285.7|43311|43271|0
1762131000000|2025-11-03 00:50:00|43318|43278|43325.4|43285.4|43325.4|43285.4|43317.9|43277.9|0
1762131300000|2025-11-03 00:55:00|43325.3|43285.3|43335.3|43295.3|43335.3|43295.3|43321.5|43281.5|0
1762131600000|2025-11-03 01:00:00|43335.2|43295.2|43358.4|43318.4|43358.6|43318.6|43335.1|43295.1|0
1762131900000|2025-11-03 01:05:00|43358.3|43318.3|43328.9|43288.9|43358.3|43318.3|43321.5|43281.5|0
1762132200000|2025-11-03 01:10:00|43325.3|43285.3|43332.8|43292.8|43343.9|43303.9|43325.3|43285.3|0
1762132500000|2025-11-03 01:15:00|43336.5|43296.5|43343.9|43303.9|43351.3|43311.3|43329.1|43289.1|0
1762132800000|2025-11-03 01:20:00|43344|43304|43328.8|43288.8|43351.3|43311.3|43321.5|43281.5|0
1762133100000|2025-11-03 01:25:00|43328.9|43288.9|43336.2|43296.2|43336.2|43296.2|43321.4|43281.4|0
1762133400000|2025-11-03 01:30:00|43336.3|43296.3|43328.8|43288.8|43343.6|43303.6|43328.7|43288.7|0
1762133700000|2025-11-03 01:35:00|43328.7|43288.7|43321.3|43281.3|43336.1|43296.1|43321.2|43281.2|0
1762134000000|2025-11-03 01:40:00|43321.2|43281.2|43328.6|43288.6|43336|43296|43313.6|43273.6|0
1762134300000|2025-11-03 01:45:00|43328.7|43288.7|43324.9|43284.9|43328.7|43288.7|43317.5|43277.5|0
1762134600000|2025-11-03 01:50:00|43328.5|43288.5|43313.7|43273.7|43328.6|43288.6|43313.6|43273.6|0
1762134900000|2025-11-03 01:55:00|43313.8|43273.8|43321|43281|43321.2|43281.2|43313.6|43273.6|0
1762135200000|2025-11-03 02:00:00|43313.7|43273.7|43332.1|43292.1|43335.8|43295.8|43313.6|43273.6|0
1762135500000|2025-11-03 02:05:00|43328.4|43288.4|43335.7|43295.7|43343.2|43303.2|43328.2|43288.2|0
1762135800000|2025-11-03 02:10:00|43335.6|43295.6|43343.1|43303.1|43343.2|43303.2|43328.1|43288.1|0
1762136100000|2025-11-03 02:15:00|43339.4|43299.4|43335.9|43295.9|43343.2|43303.2|43335.7|43295.7|0
1762136400000|2025-11-03 02:20:00|43339.6|43299.6|43343.4|43303.4|43350.9|43310.9|43335.8|43295.8|0
1762136700000|2025-11-03 02:25:00|43343.5|43303.5|43328.6|43288.6|43343.6|43303.6|43328.6|43288.6|0
1762137000000|2025-11-03 02:30:00|43328.5|43288.5|43320.8|43280.8|43328.6|43288.6|43313.5|43273.5|0
1762137300000|2025-11-03 02:35:00|43317.1|43277.1|43298.4|43258.4|43320.8|43280.8|43294.8|43254.8|0
1762137600000|2025-11-03 02:40:00|43298.5|43258.5|43320.8|43280.8|43320.8|43280.8|43298.3|43258.3|0
1762137900000|2025-11-03 02:45:00|43317.1|43277.1|43320.8|43280.8|43320.8|43280.8|43313.2|43273.2|0
1762138200000|2025-11-03 02:50:00|43320.9|43280.9|43320.7|43280.7|43321|43281|43313.4|43273.4|0
1762138500000|2025-11-03 02:55:00|43320.8|43280.8|43316.8|43276.8|43320.8|43280.8|43309.4|43269.4|0
1762138800000|2025-11-03 03:00:00|43316.9|43276.9|43313.2|43273.2|43320.7|43280.7|43313.2|43273.2|0
1762139100000|2025-11-03 03:05:00|43313.1|43273.1|43298.4|43258.4|43317|43277|43298.2|43258.2|0
1762139400000|2025-11-03 03:10:00|43298.3|43258.3|43290.7|43250.7|43298.3|43258.3|43290.6|43250.6|0
1762139700000|2025-11-03 03:15:00|43294.3|43254.3|43301.9|43261.9|43305.7|43265.7|43294.3|43254.3|0
1762140000000|2025-11-03 03:20:00|43298.2|43258.2|43268.4|43228.4|43298.2|43258.2|43260.9|43220.9|0
1762140300000|2025-11-03 03:25:00|43264.8|43224.8|43268.7|43228.7|43268.7|43228.7|43260.9|43220.9|0
1762140600000|2025-11-03 03:30:00|43272.4|43232.4|43298.2|43258.2|43298.2|43258.2|43268.5|43228.5|0
1762140900000|2025-11-03 03:35:00|43298.3|43258.3|43305.8|43265.8|43313.1|43273.1|43298.1|43258.1|0
1762141200000|2025-11-03 03:40:00|43305.7|43265.7|43294.5|43254.5|43305.8|43265.8|43290.7|43250.7|0
1762141500000|2025-11-03 03:45:00|43294.4|43254.4|43298|43258|43298|43258|43283.2|43243.2|0
1762141800000|2025-11-03 03:50:00|43298.1|43258.1|43305.5|43265.5|43305.6|43265.6|43298.1|43258.1|0
1762142100000|2025-11-03 03:55:00|43305.6|43265.6|43313|43273|43313|43273|43305.5|43265.5|0
1762142400000|2025-11-03 04:00:00|43309.3|43269.3|43290.7|43250.7|43309.3|43269.3|43290.7|43250.7|0
1762142700000|2025-11-03 04:05:00|43290.8|43250.8|43298.1|43258.1|43305.6|43265.6|43290.7|43250.7|0
1762143000000|2025-11-03 04:10:00|43301.8|43261.8|43305.5|43265.5|43305.5|43265.5|43298|43258|0
1762143300000|2025-11-03 04:15:00|43305.4|43265.4|43294.4|43254.4|43305.4|43265.4|43290.6|43250.6|0
1762143600000|2025-11-03 04:20:00|43298.1|43258.1|43298.4|43258.4|43298.4|43258.4|43290.7|43250.7|0
1762143900000|2025-11-03 04:25:00|43298.3|43258.3|43305.7|43265.7|43305.9|43265.9|43298.3|43258.3|0
1762144200000|2025-11-03 04:30:00|43298.3|43258.3|43305.7|43265.7|43305.7|43265.7|43298.1|43258.1|0
1762144500000|2025-11-03 04:35:00|43305.6|43265.6|43305.7|43265.7|43305.7|43265.7|43301.9|43261.9|0
1762144800000|2025-11-03 04:40:00|43305.8|43265.8|43301.8|43261.8|43313.2|43273.2|43298.1|43258.1|0
1762145100000|2025-11-03 04:45:00|43301.9|43261.9|43305.6|43265.6|43305.6|43265.6|43298.1|43258.1|0
1762145400000|2025-11-03 04:50:00|43302|43262|43298.3|43258.3|43302|43262|43298.2|43258.2|0
1762145700000|2025-11-03 04:55:00|43298.2|43258.2|43298.4|43258.4|43298.4|43258.4|43290.9|43250.9|0
1762146000000|2025-11-03 05:00:00|43298.3|43258.3|43305.8|43265.8|43305.8|43265.8|43298.3|43258.3|0
1762146300000|2025-11-03 05:05:00|43305.7|43265.7|43313|43273|43313|43273|43298.2|43258.2|0
1762146600000|2025-11-03 05:10:00|43313.1|43273.1|43312.9|43272.9|43313.1|43273.1|43312.9|43272.9|0
1762146900000|2025-11-03 05:15:00|43312.8|43272.8|43297.9|43257.9|43312.9|43272.9|43290.4|43250.4|0
1762147200000|2025-11-03 05:20:00|43297.8|43257.8|43297.8|43257.8|43297.9|43257.9|43290.3|43250.3|0
1762147500000|2025-11-03 05:25:00|43297.9|43257.9|43313|43273|43313|43273|43297.8|43257.8|0
1762147800000|2025-11-03 05:30:00|43313.1|43273.1|43313|43273|43316.8|43276.8|43305.4|43265.4|0
1762148100000|2025-11-03 05:35:00|43312.9|43272.9|43320.6|43280.6|43342.5|43302.5|43312.9|43272.9|0
1762148400000|2025-11-03 05:40:00|43324.3|43284.3|43327.9|43287.9|43335.4|43295.4|43313|43273|0
1762148700000|2025-11-03 05:45:00|43327.8|43287.8|43312.8|43272.8|43327.8|43287.8|43312.7|43272.7|0
1762149000000|2025-11-03 05:50:00|43312.7|43272.7|43312.6|43272.6|43316.4|43276.4|43308.9|43268.9|0
1762149300000|2025-11-03 05:55:00|43312.5|43272.5|43312.8|43272.8|43312.8|43272.8|43305|43265|0
1762149600000|2025-11-03 06:00:00|43312.7|43272.7|43327.8|43287.8|43327.8|43287.8|43312.7|43272.7|0
1762149900000|2025-11-03 06:05:00|43327.9|43287.9|43312.9|43272.9|43327.9|43287.9|43312.9|43272.9|0
1762150200000|2025-11-03 06:10:00|43305.5|43265.5|43298|43258|43305.5|43265.5|43290.6|43250.6|0
1762150500000|2025-11-03 06:15:00|43297.9|43257.9|43297.9|43257.9|43312.7|43272.7|43297.9|43257.9|0
1762150800000|2025-11-03 06:20:00|43298|43258|43290.3|43250.3|43298|43258|43290.2|43250.2|0
1762151100000|2025-11-03 06:25:00|43286.6|43246.6|43282.8|43242.8|43290.4|43250.4|43275.1|43235.1|0
1762151400000|2025-11-03 06:30:00|43279.1|43239.1|43290.6|43250.6|43290.6|43250.6|43275.3|43235.3|0
1762151700000|2025-11-03 06:35:00|43294.2|43254.2|43290.2|43250.2|43305.3|43265.3|43290.2|43250.2|0
1762152000000|2025-11-03 06:40:00|43293.9|43253.9|43282.7|43242.7|43297.7|43257.7|43282.6|43242.6|0
1762152300000|2025-11-03 06:45:00|43282.6|43242.6|43290.2|43250.2|43290.2|43250.2|43275|43235|0
1762152600000|2025-11-03 06:50:00|43290.3|43250.3|43297.6|43257.6|43305.2|43265.2|43290.1|43250.1|0
1762152900000|2025-11-03 06:55:00|43301.3|43261.3|43297.5|43257.5|43304.8|43264.8|43297.4|43257.4|0
1762153200000|2025-11-03 07:00:00|43282.2|43262.2|43242.2|43222.2|43282.2|43262.2|43242.2|43222.2|77
1762153500000|2025-11-03 07:05:00|43239.7|43219.7|43244.7|43224.7|43254.7|43234.7|43224.7|43204.7|14
1762153800000|2025-11-03 07:10:00|43242.2|43222.2|43232.2|43212.2|43242.2|43222.2|43224.7|43204.7|14
1762154100000|2025-11-03 07:15:00|43229.7|43209.7|43234.7|43214.7|43239.7|43219.7|43222.2|43202.2|17
1762154400000|2025-11-03 07:20:00|43237.2|43217.2|43242.2|43222.2|43247.2|43227.2|43229.7|43209.7|18
1762154700000|2025-11-03 07:25:00|43239.7|43219.7|43224.7|43204.7|43244.7|43224.7|43219.7|43199.7|16
1762155000000|2025-11-03 07:30:00|43222.2|43202.2|43189.7|43169.7|43227.2|43207.2|43187.2|43167.2|38
1762155300000|2025-11-03 07:35:00|43187.2|43167.2|43214.7|43194.7|43214.7|43194.7|43182.2|43162.2|9
1762155600000|2025-11-03 07:40:00|43212.2|43192.2|43204.7|43184.7|43214.7|43194.7|43204.7|43184.7|9
1762155900000|2025-11-03 07:45:00|43202.2|43182.2|43174.7|43154.7|43204.7|43184.7|43174.7|43154.7|15
1762156200000|2025-11-03 07:50:00|43172.2|43152.2|43174.7|43154.7|43184.7|43164.7|43172.2|43152.2|10
1762156500000|2025-11-03 07:55:00|43172.2|43152.2|43187.2|43167.2|43187.2|43167.2|43152.2|43132.2|55
1762158600000|2025-11-03 08:30:00|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43473.5|43453.5|13
1762158900000|2025-11-03 08:35:00|43476|43456|43478.5|43458.5|43483.5|43463.5|43448.5|43428.5|172
1762159200000|2025-11-03 08:40:00|43476.6|43456.6|43496.6|43476.6|43496.6|43476.6|43456.6|43436.6|136
1762159500000|2025-11-03 08:45:00|43499.1|43479.1|43536.6|43516.6|43556.6|43536.6|43491.6|43471.6|267
1762159800000|2025-11-03 08:50:00|43534.7|43514.7|43517.2|43497.2|43547.2|43527.2|43504.7|43484.7|184
1762160100000|2025-11-03 08:55:00|43514.7|43494.7|43492.2|43472.2|43519.7|43499.7|43479.7|43459.7|113
1762160400000|2025-11-03 09:00:00|43493|43473|43465.5|43445.5|43495.5|43475.5|43430.5|43410.5|142
1762160700000|2025-11-03 09:05:00|43468|43448|43478|43458|43500.5|43480.5|43468|43448|100
1762161000000|2025-11-03 09:10:00|43475.6|43455.6|43448.1|43428.1|43475.6|43455.6|43423.1|43403.1|135
1762161300000|2025-11-03 09:15:00|43450.6|43430.6|43443.1|43423.1|43460.6|43440.6|43443.1|43423.1|103
1762161600000|2025-11-03 09:20:00|43445.4|43425.4|43447.9|43427.9|43460.4|43440.4|43417.9|43397.9|117
1762161900000|2025-11-03 09:25:00|43445.4|43425.4|43472.9|43452.9|43472.9|43452.9|43445.4|43425.4|71
1762162200000|2025-11-03 09:30:00|43474|43454|43426.5|43406.5|43479|43459|43421.5|43401.5|65
1762162500000|2025-11-03 09:35:00|43429|43409|43426.5|43406.5|43446.5|43426.5|43421.5|43401.5|50
1762162800000|2025-11-03 09:40:00|43428.1|43408.1|43440.6|43420.6|43458.1|43438.1|43428.1|43408.1|55
1762163100000|2025-11-03 09:45:00|43438.1|43418.1|43410.6|43390.6|43443.1|43423.1|43408.1|43388.1|89
1762163400000|2025-11-03 09:50:00|43408.4|43388.4|43410.9|43390.9|43415.9|43395.9|43390.9|43370.9|64
1762163700000|2025-11-03 09:55:00|43413.4|43393.4|43420.9|43400.9|43425.9|43405.9|43398.4|43378.4|39
1762164000000|2025-11-03 10:00:00|43422.4|43402.4|43384.9|43364.9|43429.9|43409.9|43384.9|43364.9|75
1762164300000|2025-11-03 10:05:00|43382.4|43362.4|43442.4|43422.4|43442.4|43422.4|43382.4|43362.4|53
1762164600000|2025-11-03 10:10:00|43439.1|43419.1|43429.1|43409.1|43446.6|43426.6|43426.6|43406.6|47
1762164900000|2025-11-03 10:15:00|43431.6|43411.6|43439.1|43419.1|43454.1|43434.1|43424.1|43404.1|56
1762165200000|2025-11-03 10:20:00|43442.8|43422.8|43452.8|43432.8|43460.3|43440.3|43437.8|43417.8|26
1762165500000|2025-11-03 10:25:00|43450.3|43430.3|43457.8|43437.8|43462.8|43442.8|43445.3|43425.3|42
1762165800000|2025-11-03 10:30:00|43454.4|43434.4|43441.9|43421.9|43454.4|43434.4|43424.4|43404.4|34
1762166100000|2025-11-03 10:35:00|43444.4|43424.4|43474.4|43454.4|43474.4|43454.4|43441.9|43421.9|39
1762166400000|2025-11-03 10:40:00|43474.7|43454.7|43499.7|43479.7|43504.7|43484.7|43474.7|43454.7|52
1762166700000|2025-11-03 10:45:00|43497.2|43477.2|43474.7|43454.7|43497.2|43477.2|43469.7|43449.7|50
1762167000000|2025-11-03 10:50:00|43474.5|43454.5|43479.5|43459.5|43499.5|43479.5|43474.5|43454.5|25
1762167300000|2025-11-03 10:55:00|43477|43457|43474.5|43454.5|43489.5|43469.5|43474.5|43454.5|33
1762167600000|2025-11-03 11:00:00|43474.1|43454.1|43484.1|43464.1|43489.1|43469.1|43471.6|43451.6|36
1762167900000|2025-11-03 11:05:00|43486.6|43466.6|43479.1|43459.1|43494.1|43474.1|43479.1|43459.1|38
1762168200000|2025-11-03 11:10:00|43481.5|43461.5|43446.5|43426.5|43486.5|43466.5|43446.5|43426.5|59
1762168500000|2025-11-03 11:15:00|43449|43429|43466.5|43446.5|43471.5|43451.5|43436.5|43416.5|54
1762168800000|2025-11-03 11:20:00|43465.6|43445.6|43453.1|43433.1|43475.6|43455.6|43453.1|43433.1|26
1762169100000|2025-11-03 11:25:00|43455.6|43435.6|43445.6|43425.6|43458.1|43438.1|43435.6|43415.6|33
1762169400000|2025-11-03 11:30:00|43447.1|43427.1|43437.1|43417.1|43462.1|43442.1|43434.6|43414.6|41
1762169700000|2025-11-03 11:35:00|43442.1|43422.1|43462.1|43442.1|43462.1|43442.1|43439.6|43419.6|33
1762170000000|2025-11-03 11:40:00|43461|43441|43451|43431|43466|43446|43446|43426|14
1762170300000|2025-11-03 11:45:00|43448.5|43428.5|43468.5|43448.5|43476|43456|43446|43426|34
1762170600000|2025-11-03 11:50:00|43466.3|43446.3|43458.8|43438.8|43473.8|43453.8|43458.8|43438.8|23
1762170900000|2025-11-03 11:55:00|43461.3|43441.3|43466.3|43446.3|43473.8|43453.8|43453.8|43433.8|32
1762171200000|2025-11-03 12:00:00|43467.8|43447.8|43465.3|43445.3|43470.3|43450.3|43450.3|43430.3|44
1762171500000|2025-11-03 12:05:00|43462.8|43442.8|43445.3|43425.3|43470.3|43450.3|43445.3|43425.3|48
1762171800000|2025-11-03 12:10:00|43444.7|43424.7|43449.7|43429.7|43459.7|43439.7|43439.7|43419.7|40
1762172100000|2025-11-03 12:15:00|43452.2|43432.2|43434.7|43414.7|43452.2|43432.2|43429.7|43409.7|51
1762172400000|2025-11-03 12:20:00|43433.3|43413.3|43429.5|43409.5|43433.3|43413.3|43413.1|43393.1|54
1762172700000|2025-11-03 12:25:00|43432|43412|43402|43382|43432|43412|43397|43377|46
1762173000000|2025-11-03 12:30:00|43402.6|43382.6|43412.6|43392.6|43415.1|43395.1|43387.6|43367.6|44
1762173300000|2025-11-03 12:35:00|43410.1|43390.1|43402.6|43382.6|43417.6|43397.6|43397.6|43377.6|33
1762173600000|2025-11-03 12:40:00|43400.7|43380.7|43395.7|43375.7|43405.7|43385.7|43393.2|43373.2|20
1762173900000|2025-11-03 12:45:00|43393.2|43373.2|43405.7|43385.7|43405.7|43385.7|43385.7|43365.7|28
1762174200000|2025-11-03 12:50:00|43406.4|43386.4|43391.4|43371.4|43411.4|43391.4|43386.4|43366.4|47
1762174500000|2025-11-03 12:55:00|43393.9|43373.9|43373.9|43353.9|43396.4|43376.4|43371.4|43351.4|20
1762174800000|2025-11-03 13:00:00|43372.4|43352.4|43329.9|43309.9|43372.4|43352.4|43329.9|43309.9|107
1762175100000|2025-11-03 13:05:00|43334.9|43314.9|43324.9|43304.9|43349.9|43329.9|43322.4|43302.4|53
1762175400000|2025-11-03 13:10:00|43329|43309|43331.5|43311.5|43349|43329|43329|43309|38
1762175700000|2025-11-03 13:15:00|43334|43314|43319|43299|43344|43324|43314|43294|77
1762176000000|2025-11-03 13:20:00|43319.8|43299.8|43287.3|43267.3|43324.8|43304.8|43284.8|43264.8|48
1762176300000|2025-11-03 13:25:00|43284.8|43264.8|43297.3|43277.3|43302.3|43282.3|43279.8|43259.8|74
1762176600000|2025-11-03 13:30:00|43297.4|43277.4|43319.9|43299.9|43329.9|43309.9|43294.9|43274.9|73
1762176900000|2025-11-03 13:35:00|43322.4|43302.4|43317.4|43297.4|43334.9|43314.9|43314.9|43294.9|49
1762177200000|2025-11-03 13:40:00|43314.1|43294.1|43281.6|43261.6|43324.1|43304.1|43279.1|43259.1|31
1762177500000|2025-11-03 13:45:00|43279.1|43259.1|43266.6|43246.6|43284.1|43264.1|43266.6|43246.6|51
1762177800000|2025-11-03 13:50:00|43271.4|43251.4|43253.9|43233.9|43271.4|43251.4|43248.9|43228.9|73
1762178100000|2025-11-03 13:55:00|43251.4|43231.4|43251.4|43231.4|43263.9|43243.9|43241.4|43221.4|53
1762178400000|2025-11-03 14:00:00|43252.9|43232.9|43262.9|43242.9|43280.4|43260.4|43252.9|43232.9|63
1762178700000|2025-11-03 14:05:00|43265.4|43245.4|43307.9|43287.9|43307.9|43287.9|43262.9|43242.9|42
1762179000000|2025-11-03 14:10:00|43304.7|43284.7|43282.2|43262.2|43304.7|43284.7|43269.7|43249.7|46
1762179300000|2025-11-03 14:15:00|43284.7|43264.7|43282.2|43262.2|43284.7|43264.7|43264.7|43244.7|37
1762179600000|2025-11-03 14:20:00|43282|43262|43312|43292|43319.5|43299.5|43274.5|43254.5|143
1762179900000|2025-11-03 14:25:00|43309.5|43289.5|43289.5|43269.5|43314.5|43294.5|43289.5|43269.5|48
1762180200000|2025-11-03 14:30:00|43285.8|43265.8|43225.8|43205.8|43285.8|43265.8|43208.3|43188.3|132
1762180500000|2025-11-03 14:35:00|43223.3|43203.3|43188.3|43168.3|43225.8|43205.8|43180.8|43160.8|241
1762180800000|2025-11-03 14:40:00|43190.8|43170.8|43178.3|43158.3|43205.8|43185.8|43178.3|43158.3|243
1762181100000|2025-11-03 14:45:00|43175.8|43155.8|43215.8|43195.8|43220.8|43200.8|43173.3|43153.3|116
1762181400000|2025-11-03 14:50:00|43213.3|43193.3|43220.8|43200.8|43235.8|43215.8|43198.3|43178.3|102
1762181700000|2025-11-03 14:55:00|43218.3|43198.3|43193.3|43173.3|43223.3|43203.3|43180.8|43160.8|86
1762182000000|2025-11-03 15:00:00|43195.8|43175.8|43227.7|43207.7|43240.8|43220.8|43178.3|43158.3|154
1762182300000|2025-11-03 15:05:00|43230.2|43210.2|43205.2|43185.2|43237.7|43217.7|43192.7|43172.7|117
1762182600000|2025-11-03 15:10:00|43207.7|43187.7|43222.7|43202.7|43247.7|43227.7|43202.7|43182.7|59
1762182900000|2025-11-03 15:15:00|43225.2|43205.2|43245.2|43225.2|43247.7|43227.7|43217.7|43197.7|70
1762183200000|2025-11-03 15:20:00|43249.7|43229.7|43254.7|43234.7|43267.2|43247.2|43237.2|43217.2|70
1762183500000|2025-11-03 15:25:00|43252.2|43232.2|43247.2|43227.2|43257.2|43237.2|43224.7|43204.7|99
1762183800000|2025-11-03 15:30:00|43248.3|43228.3|43248.3|43228.3|43258.3|43238.3|43238.3|43218.3|83
1762184100000|2025-11-03 15:35:00|43250.8|43230.8|43308.3|43288.3|43308.3|43288.3|43245.8|43225.8|89
1762184400000|2025-11-03 15:40:00|43307.6|43287.6|43307.6|43287.6|43322.6|43302.6|43305.1|43285.1|81
1762184700000|2025-11-03 15:45:00|43305.1|43285.1|43272.6|43252.6|43310.1|43290.1|43272.6|43252.6|54
1762185000000|2025-11-03 15:50:00|43273.3|43253.3|43283.3|43263.3|43298.3|43278.3|43273.3|43253.3|76
1762185300000|2025-11-03 15:55:00|43285.8|43265.8|43258.3|43238.3|43288.3|43268.3|43253.3|43233.3|48
1762185600000|2025-11-03 16:00:00|43258.1|43238.1|43250.6|43230.6|43270.6|43250.6|43238.1|43218.1|83
1762185900000|2025-11-03 16:05:00|43253.1|43233.1|43248.1|43228.1|43263.1|43243.1|43233.1|43213.1|74
1762186200000|2025-11-03 16:10:00|43248.7|43228.7|43258.7|43238.7|43258.7|43238.7|43233.7|43213.7|58
1762186500000|2025-11-03 16:15:00|43261.2|43241.2|43276.2|43256.2|43278.7|43258.7|43243.7|43223.7|100
1762186800000|2025-11-03 16:20:00|43273.6|43253.6|43241.1|43221.1|43276.1|43256.1|43241.1|43221.1|86
1762187100000|2025-11-03 16:25:00|43243.6|43223.6|43216.1|43196.1|43243.6|43223.6|43216.1|43196.1|116
1762187400000|2025-11-03 16:30:00|43218.6|43198.6|43241.1|43221.1|43256.1|43236.1|43213.6|43193.6|448
1762187700000|2025-11-03 16:35:00|43238.6|43218.6|43226.1|43206.1|43238.6|43218.6|43193.6|43173.6|167
1762188000000|2025-11-03 16:40:00|43228.6|43208.6|43216.1|43196.1|43236.1|43216.1|43216.1|43196.1|26
1762188300000|2025-11-03 16:45:00|43218.6|43198.6|43196.1|43176.1|43223.6|43203.6|43196.1|43176.1|21
1762188600000|2025-11-03 16:50:00|43198.6|43173.6|43203.6|43178.6|43208.6|43178.6|43183.6|43158.6|18
1762188900000|2025-11-03 16:55:00|43198.6|43173.6|43218.6|43188.6|43223.6|43193.6|43198.6|43173.6|18
1762189200000|2025-11-03 17:00:00|43213.6|43193.6|43203.6|43173.6|43213.6|43193.6|43193.6|43168.6|263
1762189500000|2025-11-03 17:05:00|43198.6|43178.6|43228.6|43198.6|43233.6|43203.6|43198.6|43173.6|762
1762189800000|2025-11-03 17:10:00|43223.6|43203.6|43233.6|43208.6|43233.6|43208.6|43223.6|43193.6|4
1762190100000|2025-11-03 17:15:00|43238.6|43213.6|43243.6|43218.6|43248.6|43223.6|43233.6|43208.6|27
1762190400000|2025-11-03 17:20:00|43248.6|43213.6|43243.6|43218.6|43258.6|43233.6|43243.6|43213.6|13
1762190700000|2025-11-03 17:25:00|43238.6|43213.6|43233.6|43203.6|43243.6|43213.6|43213.6|43188.6|15
1762191000000|2025-11-03 17:30:00|43228.6|43208.6|43238.6|43213.6|43243.6|43218.6|43228.6|43203.6|13
1762191300000|2025-11-03 17:35:00|43243.6|43218.6|43243.6|43218.6|43253.6|43223.6|43238.6|43213.6|3
1762191600000|2025-11-03 17:40:00|43248.6|43213.6|43233.6|43203.6|43248.6|43218.6|43228.6|43203.6|2
1762191900000|2025-11-03 17:45:00|43228.6|43208.6|43238.6|43213.6|43243.6|43213.6|43228.6|43208.6|3
1762192200000|2025-11-03 17:50:00|43243.6|43208.6|43258.6|43233.6|43258.6|43233.6|43243.6|43208.6|6
1762192500000|2025-11-03 17:55:00|43253.6|43228.6|43263.6|43238.6|43268.6|43243.6|43253.6|43228.6|10
1762192800000|2025-11-03 18:00:00|43268.6|43233.6|43248.6|43223.6|43268.6|43233.6|43248.6|43223.6|7
1762193100000|2025-11-03 18:05:00|43253.6|43228.6|43258.6|43233.6|43263.6|43238.6|43253.6|43228.6|7
1762193400000|2025-11-03 18:10:00|43263.6|43228.6|43263.6|43238.6|43273.6|43243.6|43263.6|43228.6|8
1762193700000|2025-11-03 18:15:00|43268.6|43243.6|43268.6|43238.6|43268.6|43243.6|43258.6|43228.6|1
1762194000000|2025-11-03 18:20:00|43263.6|43243.6|43263.6|43233.6|43268.6|43243.6|43253.6|43228.6|2
1762194300000|2025-11-03 18:25:00|43258.6|43238.6|43248.6|43223.6|43263.6|43238.6|43248.6|43218.6|0
1762194600000|2025-11-03 18:30:00|43253.6|43228.6|43268.6|43243.6|43273.6|43243.6|43253.6|43228.6|8
1762194900000|2025-11-03 18:35:00|43273.6|43238.6|43273.6|43248.6|43278.6|43253.6|43273.6|43238.6|4
1762195200000|2025-11-03 18:40:00|43268.6|43243.6|43273.6|43243.6|43283.6|43253.6|43268.6|43243.6|14
1762195500000|2025-11-03 18:45:00|43278.6|43248.6|43263.6|43238.6|43278.6|43248.6|43263.6|43238.6|15
1762195800000|2025-11-03 18:50:00|43258.6|43233.6|43253.6|43228.6|43268.6|43243.6|43248.6|43223.6|13
1762196100000|2025-11-03 18:55:00|43258.6|43223.6|43248.6|43223.6|43263.6|43233.6|43248.6|43223.6|2
1762196400000|2025-11-03 19:00:00|43253.6|43228.6|43243.6|43218.6|43258.6|43233.6|43238.6|43208.6|29
1762196700000|2025-11-03 19:05:00|43248.6|43223.6|43263.6|43238.6|43263.6|43238.6|43243.6|43218.6|10
1762197000000|2025-11-03 19:10:00|43258.6|43233.6|43258.6|43233.6|43268.6|43238.6|43253.6|43228.6|4
1762197300000|2025-11-03 19:15:00|43263.6|43228.6|43258.6|43233.6|43268.6|43238.6|43248.6|43223.6|4
1762197600000|2025-11-03 19:20:00|43263.6|43238.6|43268.6|43243.6|43273.6|43248.6|43258.6|43233.6|25
1762197900000|2025-11-03 19:25:00|43263.6|43238.6|43273.6|43253.6|43283.6|43258.6|43263.6|43238.6|9
1762198200000|2025-11-03 19:30:00|43276.1|43256.1|43288.6|43268.6|43288.6|43268.6|43276.1|43256.1|5
1762198500000|2025-11-03 19:35:00|43286.1|43266.1|43273.6|43253.6|43288.6|43268.6|43271.1|43251.1|1
1762198800000|2025-11-03 19:40:00|43271.1|43251.1|43266.1|43246.1|43273.6|43253.6|43251.1|43231.1|10
1762199100000|2025-11-03 19:45:00|43263.6|43243.6|43268.6|43248.6|43273.6|43253.6|43261.1|43241.1|8
1762199400000|2025-11-03 19:50:00|43266.1|43246.1|43268.6|43248.6|43273.6|43253.6|43261.1|43241.1|12
1762199700000|2025-11-03 19:55:00|43271.1|43251.1|43256.1|43236.1|43271.1|43251.1|43251.1|43231.1|8
1762200000000|2025-11-03 20:00:00|43258.6|43238.6|43263.6|43243.6|43263.6|43243.6|43256.1|43236.1|1
1762200300000|2025-11-03 20:05:00|43261.1|43241.1|43248.6|43228.6|43263.6|43243.6|43248.6|43228.6|6
1762200600000|2025-11-03 20:10:00|43246.1|43226.1|43261.1|43241.1|43261.1|43241.1|43246.1|43226.1|2
1762200900000|2025-11-03 20:15:00|43263.6|43243.6|43266.1|43246.1|43268.6|43248.6|43253.6|43233.6|2
1762201200000|2025-11-03 20:20:00|43268.6|43248.6|43243.6|43223.6|43268.6|43248.6|43243.6|43223.6|10
1762201500000|2025-11-03 20:25:00|43246.1|43226.1|43246.1|43226.1|43251.1|43231.1|43243.6|43223.6|8
1762201800000|2025-11-03 20:30:00|43241.1|43221.1|43218.6|43198.6|43243.6|43223.6|43216.1|43196.1|15
1762202100000|2025-11-03 20:35:00|43216.1|43196.1|43236.1|43216.1|43236.1|43216.1|43208.6|43188.6|15
1762202400000|2025-11-03 20:40:00|43238.6|43218.6|43233.6|43213.6|43246.1|43226.1|43233.6|43213.6|9
1762202700000|2025-11-03 20:45:00|43236.1|43216.1|43221.1|43201.1|43238.6|43218.6|43213.6|43193.6|46
1762203000000|2025-11-03 20:50:00|43223.6|43203.6|43223.6|43203.6|43228.6|43208.6|43221.1|43201.1|11
1762203300000|2025-11-03 20:55:00|43226.1|43206.1|43233.6|43213.6|43233.6|43213.6|43218.6|43198.6|19
1762203600000|2025-11-03 21:00:00|43224.4|43184.4|43239.9|43199.9|43242.2|43202.2|43224.1|43184.1|0
1762203900000|2025-11-03 21:05:00|43240.7|43200.7|43240.7|43200.7|43265.5|43225.5|43240.7|43200.7|0
1762204200000|2025-11-03 21:10:00|43240.6|43200.6|43240.6|43200.6|43242.2|43202.2|43228.6|43188.6|0
1762204500000|2025-11-03 21:15:00|43239.9|43199.9|43236.1|43196.1|43240.7|43200.7|43227.1|43187.1|0
1762204800000|2025-11-03 21:20:00|43235.4|43195.4|43227.8|43187.8|43238.4|43198.4|43227.1|43187.1|0
1762205100000|2025-11-03 21:25:00|43227.9|43187.9|43226.3|43186.3|43231.6|43191.6|43226.3|43186.3|0
1762205400000|2025-11-03 21:30:00|43226.4|43186.4|43230.1|43190.1|43230.1|43190.1|43226.3|43186.3|0
1762205700000|2025-11-03 21:35:00|43228.6|43188.6|43229.3|43189.3|43230.9|43190.9|43225.6|43185.6|0
1762206000000|2025-11-03 21:40:00|43229.4|43189.4|43230.1|43190.1|43235.4|43195.4|43228.6|43188.6|0
1762206300000|2025-11-03 21:45:00|43230.8|43190.8|43230.9|43190.9|43233.1|43193.1|43229.3|43189.3|0
1762206600000|2025-11-03 21:50:00|43232.3|43192.3|43236.1|43196.1|43239.2|43199.2|43229.3|43189.3|0
1762206900000|2025-11-03 21:55:00|43236.9|43196.9|43236.9|43196.9|43237.6|43197.6|43234.6|43194.6|0
1762207200000|2025-11-03 22:00:00|43236.1|43196.1|43236.3|43196.3|43239.3|43199.3|43234.8|43194.8|0
1762207500000|2025-11-03 22:05:00|43237|43197|43237|43197|43240|43200|43235.5|43195.5|0
1762207800000|2025-11-03 22:10:00|43237.1|43197.1|43243|43203|43243|43203|43235.5|43195.5|0
1762208100000|2025-11-03 22:15:00|43242.9|43202.9|43238.5|43198.5|43243|43203|43237|43197|0
1762208400000|2025-11-03 22:20:00|43238.6|43198.6|43240.8|43200.8|43240.8|43200.8|43238.6|43198.6|0
1762208700000|2025-11-03 22:25:00|43240|43200|43238.5|43198.5|43240.8|43200.8|43238.5|43198.5|0
1762209000000|2025-11-03 22:30:00|43238.6|43198.6|43240.8|43200.8|43240.8|43200.8|43238.6|43198.6|0
1762209600000|2025-11-03 22:40:00|43241.5|43201.5|43242.3|43202.3|43242.3|43202.3|43241.5|43201.5|0
1762209900000|2025-11-03 22:45:00|43241.6|43201.6|43240|43200|43241.6|43201.6|43240|43200|0
1762210200000|2025-11-03 22:50:00|43240.1|43200.1|43238.5|43198.5|43241.5|43201.5|43237.8|43197.8|0
1762210500000|2025-11-03 22:55:00|43237.8|43197.8|43234|43194|43239.3|43199.3|43232.5|43192.5|0
1762210800000|2025-11-03 23:00:00|43233.8|43193.8|43232.5|43192.5|43234|43194|43221.9|43181.9|0
1762211100000|2025-11-03 23:05:00|43233.2|43193.2|43218.9|43178.9|43233.3|43193.3|43218.2|43178.2|0
1762211400000|2025-11-03 23:10:00|43219.7|43179.7|43215.1|43175.1|43219.7|43179.7|43212.9|43172.9|0
1762211700000|2025-11-03 23:15:00|43214.4|43174.4|43213.6|43173.6|43218.9|43178.9|43209.9|43169.9|0
1762212000000|2025-11-03 23:20:00|43212.1|43172.1|43210.6|43170.6|43213.6|43173.6|43204.6|43164.6|0
1762212300000|2025-11-03 23:25:00|43211.4|43171.4|43216.7|43176.7|43218.9|43178.9|43209.9|43169.9|0
1762212600000|2025-11-03 23:30:00|43216.6|43176.6|43211.4|43171.4|43216.6|43176.6|43206.8|43166.8|0
1762212900000|2025-11-03 23:35:00|43210.6|43170.6|43203.8|43163.8|43210.6|43170.6|43203.8|43163.8|0
1762213200000|2025-11-03 23:40:00|43203.9|43163.9|43201.6|43161.6|43204.6|43164.6|43196.3|43156.3|0
1762213500000|2025-11-03 23:45:00|43201.5|43161.5|43202.3|43162.3|43206.1|43166.1|43197|43157|0
1762213800000|2025-11-03 23:50:00|43203.1|43163.1|43185.5|43145.5|43203.1|43163.1|43181.7|43141.7|0
1762214100000|2025-11-03 23:55:00|43186.2|43146.2|43188.5|43148.5|43188.5|43148.5|43181|43141|0
1762214400000|2025-11-04 00:00:00|43187.7|43147.7|43171.1|43131.1|43187.7|43147.7|43161.8|43121.8|0
1762214700000|2025-11-04 00:05:00|43171.8|43131.8|43157.7|43117.7|43175.6|43135.6|43156.2|43116.2|0
1762215000000|2025-11-04 00:10:00|43158.5|43118.5|43166.5|43126.5|43169.6|43129.6|43157|43117|0
1762215300000|2025-11-04 00:15:00|43165.8|43125.8|43109.6|43069.6|43191.4|43151.4|43094.8|43054.8|0
1762215600000|2025-11-04 00:20:00|43109.7|43069.7|43116.8|43076.8|43117|43077|43094.8|43054.8|0
1762215900000|2025-11-04 00:25:00|43116.7|43076.7|43109.1|43069.1|43116.8|43076.8|43094.5|43054.5|0
1762216200000|2025-11-04 00:30:00|43109.2|43069.2|43124|43084|43138.7|43098.7|43101.8|43061.8|0
1762216500000|2025-11-04 00:35:00|43124.1|43084.1|43138.9|43098.9|43138.9|43098.9|43116.6|43076.6|0
1762216800000|2025-11-04 00:40:00|43139|43099|43146.2|43106.2|43153.7|43113.7|43138.9|43098.9|0
1762217100000|2025-11-04 00:45:00|43146.1|43106.1|43168.4|43128.4|43172|43132|43138.8|43098.8|0
1762217400000|2025-11-04 00:50:00|43168.3|43128.3|43168.7|43128.7|43175.8|43135.8|43161.4|43121.4|0
1762217700000|2025-11-04 00:55:00|43168.8|43128.8|43168.7|43128.7|43172.3|43132.3|43157.6|43117.6|0
1762218000000|2025-11-04 01:00:00|43176|43136|43146.4|43106.4|43176.1|43136.1|43142.8|43102.8|0
1762218300000|2025-11-04 01:05:00|43146.3|43106.3|43153.8|43113.8|43168.6|43128.6|43139|43099|0
1762218600000|2025-11-04 01:10:00|43153.9|43113.9|43146.5|43106.5|43153.9|43113.9|43139|43099|0
1762218900000|2025-11-04 01:15:00|43146.4|43106.4|43153.9|43113.9|43153.9|43113.9|43139.1|43099.1|0
1762219200000|2025-11-04 01:20:00|43154|43114|43169|43129|43169|43129|43154|43114|0
1762219500000|2025-11-04 01:25:00|43172.6|43132.6|43161.4|43121.4|43176.4|43136.4|43153.9|43113.9|0
1762219800000|2025-11-04 01:30:00|43161.3|43121.3|43153.7|43113.7|43161.3|43121.3|43138.9|43098.9|0
1762220100000|2025-11-04 01:35:00|43153.8|43113.8|43161|43121|43161.2|43121.2|43146.2|43106.2|0
1762220400000|2025-11-04 01:40:00|43161.1|43121.1|43161|43121|43168.4|43128.4|43153.5|43113.5|0
1762220700000|2025-11-04 01:45:00|43160.9|43120.9|43160.7|43120.7|43161.1|43121.1|43153.6|43113.6|0
1762221000000|2025-11-04 01:50:00|43157|43117|43142.6|43102.6|43160.8|43120.8|43131.2|43091.2|0
1762221300000|2025-11-04 01:55:00|43139|43099|43139.1|43099.1|43161.3|43121.3|43138.9|43098.9|0
1762221600000|2025-11-04 02:00:00|43139|43099|43120.4|43080.4|43139|43099|43109.4|43069.4|0
1762221900000|2025-11-04 02:05:00|43116.8|43076.8|43131.8|43091.8|43135.4|43095.4|43116.8|43076.8|0
1762222200000|2025-11-04 02:10:00|43131.7|43091.7|43131.4|43091.4|43131.7|43091.7|43124.2|43084.2|0
1762222500000|2025-11-04 02:15:00|43127.8|43087.8|43124.1|43084.1|43131.5|43091.5|43116.7|43076.7|0
1762222800000|2025-11-04 02:20:00|43124|43084|43116.6|43076.6|43138.9|43098.9|43116.5|43076.5|0
1762223100000|2025-11-04 02:25:00|43120.3|43080.3|43116.5|43076.5|43127.7|43087.7|43116.4|43076.4|0
1762223400000|2025-11-04 02:30:00|43120.1|43080.1|43112.6|43072.6|43123.9|43083.9|43108.9|43068.9|0
1762223700000|2025-11-04 02:35:00|43116.2|43076.2|43123.7|43083.7|43123.7|43083.7|43112.6|43072.6|0
1762224000000|2025-11-04 02:40:00|43123.6|43083.6|43094.1|43054.1|43123.7|43083.7|43090.4|43050.4|0
1762224300000|2025-11-04 02:45:00|43094.2|43054.2|43101.3|43061.3|43112.6|43072.6|43093.9|43053.9|0
1762224600000|2025-11-04 02:50:00|43101.2|43061.2|43108.5|43068.5|43108.6|43068.6|43090|43050|0
1762224900000|2025-11-04 02:55:00|43108.4|43068.4|43100.8|43060.8|43108.5|43068.5|43100.8|43060.8|0
1762225200000|2025-11-04 03:00:00|43100.7|43060.7|43101.4|43061.4|43112.4|43072.4|43093.4|43053.4|0
1762225500000|2025-11-04 03:05:00|43101.5|43061.5|43108.8|43068.8|43116.3|43076.3|43101.3|43061.3|0
1762225800000|2025-11-04 03:10:00|43108.9|43068.9|43123.6|43083.6|43131.1|43091.1|43108.8|43068.8|0
1762226100000|2025-11-04 03:15:00|43123.5|43083.5|43123.6|43083.6|43123.6|43083.6|43116|43076|0
1762226400000|2025-11-04 03:20:00|43123.7|43083.7|43123.5|43083.5|43127.3|43087.3|43116|43076|0
1762226700000|2025-11-04 03:25:00|43123.6|43083.6|43138.3|43098.3|43138.3|43098.3|43123.5|43083.5|0
1762227000000|2025-11-04 03:30:00|43142|43102|43138.1|43098.1|43145.6|43105.6|43122.9|43082.9|0
1762227300000|2025-11-04 03:35:00|43138.2|43098.2|43119.6|43079.6|43141.9|43101.9|43108.3|43068.3|0
1762227600000|2025-11-04 03:40:00|43115.9|43075.9|43115.7|43075.7|43123.3|43083.3|43100.7|43060.7|0
1762227900000|2025-11-04 03:45:00|43119.3|43079.3|43111.8|43071.8|43119.4|43079.4|43108.1|43068.1|0
1762228200000|2025-11-04 03:50:00|43115.4|43075.4|43115.4|43075.4|43122.9|43082.9|43111.8|43071.8|0
1762228500000|2025-11-04 03:55:00|43115.5|43075.5|43100.7|43060.7|43115.5|43075.5|43100.7|43060.7|0
1762228800000|2025-11-04 04:00:00|43100.8|43060.8|43100.9|43060.9|43108.3|43068.3|43093.2|43053.2|0
1762229100000|2025-11-04 04:05:00|43104.5|43064.5|43115.6|43075.6|43115.6|43075.6|43093.3|43053.3|0
1762229400000|2025-11-04 04:10:00|43115.5|43075.5|43104.2|43064.2|43115.6|43075.6|43100.6|43060.6|0
1762229700000|2025-11-04 04:15:00|43107.9|43067.9|43108|43068|43108|43068|43096.8|43056.8|0
1762230000000|2025-11-04 04:20:00|43107.9|43067.9|43085.9|43045.9|43108|43068|43078.3|43038.3|0
1762230300000|2025-11-04 04:25:00|43085.8|43045.8|43081.2|43041.2|43085.8|43045.8|43059|43019|0
1762230600000|2025-11-04 04:30:00|43081.3|43041.3|43081.1|43041.1|43095.9|43055.9|43081.1|43041.1|0
1762230900000|2025-11-04 04:35:00|43081|43041|43081|43041|43088.5|43048.5|43073.4|43033.4|0
1762231200000|2025-11-04 04:40:00|43081.1|43041.1|43066.2|43026.2|43081.1|43041.1|43058.8|43018.8|0
1762231500000|2025-11-04 04:45:00|43066.3|43026.3|43062.7|43022.7|43073.9|43033.9|43059|43019|0
1762231800000|2025-11-04 04:50:00|43066.4|43026.4|43070|43030|43073.8|43033.8|43059|43019|0
1762232100000|2025-11-04 04:55:00|43073.6|43033.6|43073.9|43033.9|43081.3|43041.3|43070|43030|0
1762232400000|2025-11-04 05:00:00|43077.6|43037.6|43066.6|43026.6|43081.6|43041.6|43059.2|43019.2|0
1762232700000|2025-11-04 05:05:00|43070.2|43030.2|43081.4|43041.4|43081.4|43041.4|43066.5|43026.5|0
1762233000000|2025-11-04 05:10:00|43081.3|43041.3|43070.2|43030.2|43081.5|43041.5|43070.1|43030.1|0
1762233300000|2025-11-04 05:15:00|43073.8|43033.8|43059.1|43019.1|43073.9|43033.9|43059|43019|0
1762233600000|2025-11-04 05:20:00|43059|43019|43029.4|42989.4|43059.1|43019.1|43029.4|42989.4|0
1762233900000|2025-11-04 05:25:00|43029.5|42989.5|43007.1|42967.1|43029.6|42989.6|43007.1|42967.1|0
1762234200000|2025-11-04 05:30:00|43007.2|42967.2|43029.6|42989.6|43029.6|42989.6|43006.9|42966.9|0
1762234500000|2025-11-04 05:35:00|43029.5|42989.5|43021.9|42981.9|43029.6|42989.6|43021.9|42981.9|0
1762234800000|2025-11-04 05:40:00|43025.6|42985.6|42940.2|42900.2|43025.6|42985.6|42940.2|42900.2|0
1762235100000|2025-11-04 05:45:00|42940|42900|42932.6|42892.6|42973.6|42933.6|42925|42885|0
1762235400000|2025-11-04 05:50:00|42939.9|42899.9|42924.7|42884.7|42954.5|42914.5|42924.7|42884.7|0
1762235700000|2025-11-04 05:55:00|42924.6|42884.6|42949.7|42909.7|42949.8|42909.8|42918.3|42878.3|0
1762236000000|2025-11-04 06:00:00|42953.4|42913.4|42927.9|42887.9|42957.3|42917.3|42912.9|42872.9|0
1762236300000|2025-11-04 06:05:00|42928|42888|42871.9|42831.9|42939|42899|42860.7|42820.7|0
1762236600000|2025-11-04 06:10:00|42875.6|42835.6|42883.7|42843.7|42891.1|42851.1|42853.5|42813.5|0
1762236900000|2025-11-04 06:15:00|42883.6|42843.6|42854|42814|42891.3|42851.3|42854|42814|0
1762237200000|2025-11-04 06:20:00|42853.9|42813.9|42868.8|42828.8|42876.3|42836.3|42853.8|42813.8|0
1762237500000|2025-11-04 06:25:00|42861.5|42821.5|42851.1|42811.1|42868.7|42828.7|42847.5|42807.5|0
1762237800000|2025-11-04 06:30:00|42851.2|42811.2|42880.9|42840.9|42880.9|42840.9|42828.5|42788.5|0
1762238100000|2025-11-04 06:35:00|42873.6|42833.6|42846.9|42806.9|42880.9|42840.9|42839.4|42799.4|0
1762238400000|2025-11-04 06:40:00|42846.8|42806.8|42869.3|42829.3|42869.5|42829.5|42846.8|42806.8|0
1762238700000|2025-11-04 06:45:00|42862|42822|42880.5|42840.5|42899|42859|42861.9|42821.9|0
1762239000000|2025-11-04 06:50:00|42880.4|42840.4|42891.6|42851.6|42899.3|42859.3|42876.8|42836.8|0
1762239300000|2025-11-04 06:55:00|42891.5|42851.5|42884|42844|42891.6|42851.6|42876.7|42836.7|0
1762239600000|2025-11-04 07:00:00|42876.7|42836.7|42816|42796|42881|42861|42781|42761|129
1762239900000|2025-11-04 07:05:00|42813.5|42793.5|42803.5|42783.5|42813.5|42793.5|42773.5|42753.5|58
1762240200000|2025-11-04 07:10:00|42806|42786|42776|42756|42806|42786|42766|42746|30
1762240500000|2025-11-04 07:15:00|42773.5|42753.5|42761|42741|42776|42756|42746|42726|24
1762240800000|2025-11-04 07:20:00|42763.5|42743.5|42816|42796|42816|42796|42763.5|42743.5|22
1762241100000|2025-11-04 07:25:00|42818.5|42798.5|42826|42806|42851|42831|42813.5|42793.5|41
1762241400000|2025-11-04 07:30:00|42823.5|42803.5|42851|42831|42861|42841|42823.5|42803.5|10
1762241700000|2025-11-04 07:35:00|42848.5|42828.5|42851|42831|42868.5|42848.5|42846|42826|22
1762242000000|2025-11-04 07:40:00|42848.5|42828.5|42818.5|42798.5|42848.5|42828.5|42803.5|42783.5|28
1762242300000|2025-11-04 07:45:00|42821|42801|42836|42816|42841|42821|42803.5|42783.5|33
1762242600000|2025-11-04 07:50:00|42838.5|42818.5|42876|42856|42876|42856|42821|42801|26
1762242900000|2025-11-04 07:55:00|42871|42851|42851|42831|42871|42851|42798.5|42778.5|105
1762243200000|2025-11-04 08:00:00|42853.5|42833.5|42751|42731|42871|42851|42721|42701|548
1762243500000|2025-11-04 08:05:00|42748.5|42728.5|42733.5|42713.5|42776|42756|42701|42681|445
1762243800000|2025-11-04 08:10:00|42736|42716|42716|42696|42758.5|42738.5|42701|42681|337
1762244100000|2025-11-04 08:15:00|42713.5|42693.5|42701|42681|42773.5|42753.5|42683.5|42663.5|323
1762244400000|2025-11-04 08:20:00|42703.5|42683.5|42761|42741|42783.5|42763.5|42703.5|42683.5|241
1762244700000|2025-11-04 08:25:00|42763.5|42743.5|42746|42726|42803.5|42783.5|42746|42726|383
1762245000000|2025-11-04 08:30:00|42748.5|42728.5|42763.5|42743.5|42783.5|42763.5|42738.5|42718.5|219
1762245300000|2025-11-04 08:35:00|42761|42741|42793.5|42773.5|42803.5|42783.5|42748.5|42728.5|155
1762245600000|2025-11-04 08:40:00|42791|42771|42816|42796|42823.5|42803.5|42758.5|42738.5|121
1762245900000|2025-11-04 08:45:00|42813.5|42793.5|42761|42741|42823.5|42803.5|42716|42696|142
1762246200000|2025-11-04 08:50:00|42763.5|42743.5|42733.5|42713.5|42763.5|42743.5|42721|42701|101
1762246500000|2025-11-04 08:55:00|42736|42716|42793.5|42773.5|42798.5|42778.5|42713.5|42693.5|119
1762246800000|2025-11-04 09:00:00|42801|42781|42826|42806|42853.5|42833.5|42801|42781|163
1762247100000|2025-11-04 09:05:00|42828.5|42808.5|42783.5|42763.5|42828.5|42808.5|42763.5|42743.5|89
1762247400000|2025-11-04 09:10:00|42788.4|42768.4|42763.4|42743.4|42790.9|42770.9|42750.9|42730.9|85
1762247700000|2025-11-04 09:15:00|42760.9|42740.9|42778.4|42758.4|42798.4|42778.4|42738.4|42718.4|125
1762248000000|2025-11-04 09:20:00|42779.6|42759.6|42689.6|42669.6|42784.6|42764.6|42679.6|42659.6|178
1762248300000|2025-11-04 09:25:00|42687.1|42667.1|42639.6|42619.6|42702.1|42682.1|42637.1|42617.1|177
1762248600000|2025-11-04 09:30:00|42642.6|42622.6|42667.6|42647.6|42667.6|42647.6|42627.6|42607.6|224
1762248900000|2025-11-04 09:35:00|42665.1|42645.1|42647.6|42627.6|42665.1|42645.1|42615.1|42595.1|156
1762249200000|2025-11-04 09:40:00|42647|42627|42629.5|42609.5|42677|42657|42622|42602|106
1762249500000|2025-11-04 09:45:00|42632|42612|42657|42637|42664.5|42644.5|42604.5|42584.5|151
1762249800000|2025-11-04 09:50:00|42655.4|42635.4|42650.4|42630.4|42690.4|42670.4|42647.9|42627.9|89
1762250100000|2025-11-04 09:55:00|42652.9|42632.9|42592.9|42572.9|42655.4|42635.4|42592.9|42572.9|193
1762250400000|2025-11-04 10:00:00|42593.9|42573.9|42561.4|42541.4|42593.9|42573.9|42556.4|42536.4|194
1762250700000|2025-11-04 10:05:00|42558.9|42538.9|42551.4|42531.4|42576.4|42556.4|42538.9|42518.9|155
1762251000000|2025-11-04 10:10:00|42553.3|42533.3|42553.3|42533.3|42575.8|42555.8|42535.8|42515.8|148
1762251300000|2025-11-04 10:15:00|42550.8|42530.8|42555.8|42535.8|42565.8|42545.8|42518.3|42498.3|114
1762251600000|2025-11-04 10:20:00|42553.8|42533.8|42586.3|42566.3|42596.3|42576.3|42548.8|42528.8|124
1762251900000|2025-11-04 10:25:00|42588.8|42568.8|42588.8|42568.8|42611.3|42591.3|42578.8|42558.8|86
1762252200000|2025-11-04 10:30:00|42588.1|42568.1|42650.6|42630.6|42650.6|42630.6|42585.6|42565.6|81
1762252500000|2025-11-04 10:35:00|42655.6|42635.6|42700.6|42680.6|42700.6|42680.6|42655.6|42635.6|258
1762252800000|2025-11-04 10:40:00|42698.1|42678.1|42693|42673|42708|42688|42673|42653|100
1762253100000|2025-11-04 10:45:00|42695.5|42675.5|42705.5|42685.5|42728|42708|42693|42673|67
1762253400000|2025-11-04 10:50:00|42706.8|42686.8|42709.3|42689.3|42719.3|42699.3|42696.8|42676.8|61
1762253700000|2025-11-04 10:55:00|42711.8|42691.8|42699.3|42679.3|42724.3|42704.3|42684.3|42664.3|56
1762254000000|2025-11-04 11:00:00|42700.7|42680.7|42725.7|42705.7|42730.7|42710.7|42690.7|42670.7|100
1762254300000|2025-11-04 11:05:00|42723.2|42703.2|42730.7|42710.7|42735.7|42715.7|42713.2|42693.2|48
1762254600000|2025-11-04 11:10:00|42729.6|42709.6|42749.6|42729.6|42752.1|42732.1|42722.1|42702.1|72
1762254900000|2025-11-04 11:15:00|42747.1|42727.1|42727.1|42707.1|42759.6|42739.6|42727.1|42707.1|54
1762255200000|2025-11-04 11:20:00|42726.9|42706.9|42814.4|42794.4|42834.4|42814.4|42724.4|42704.4|454
1762255500000|2025-11-04 11:25:00|42816.9|42796.9|42819.4|42799.4|42819.4|42799.4|42784.4|42764.4|124
1762255800000|2025-11-04 11:30:00|42821.5|42801.5|42839|42819|42871.5|42851.5|42809|42789|128
1762256100000|2025-11-04 11:35:00|42836.5|42816.5|42839|42819|42856.5|42836.5|42826.5|42806.5|51
1762256400000|2025-11-04 11:40:00|42835.8|42815.8|42850.8|42830.8|42868.3|42848.3|42833.3|42813.3|111
1762256700000|2025-11-04 11:45:00|42853.3|42833.3|42903.3|42883.3|42913.3|42893.3|42850.8|42830.8|98
1762257000000|2025-11-04 11:50:00|42904|42884|42866.5|42846.5|42904|42884|42861.5|42841.5|109
1762257300000|2025-11-04 11:55:00|42869|42849|42876.5|42856.5|42879|42859|42854|42834|58
1762257600000|2025-11-04 12:00:00|42878.1|42858.1|42845.6|42825.6|42880.6|42860.6|42840.6|42820.6|104
1762257900000|2025-11-04 12:05:00|42843.1|42823.1|42840.6|42820.6|42850.6|42830.6|42818.1|42798.1|71
1762258200000|2025-11-04 12:10:00|42842.2|42822.2|42839.7|42819.7|42862.2|42842.2|42822.2|42802.2|42
1762258500000|2025-11-04 12:15:00|42842.2|42822.2|42859.7|42839.7|42862.2|42842.2|42834.7|42814.7|47
1762258800000|2025-11-04 12:20:00|42860.3|42840.3|42887.8|42867.8|42887.8|42867.8|42860.3|42840.3|36
1762259100000|2025-11-04 12:25:00|42885.3|42865.3|42947.8|42927.8|42947.8|42927.8|42882.8|42862.8|88
1762259400000|2025-11-04 12:30:00|42942.9|42922.9|42985.4|42965.4|42987.9|42967.9|42942.9|42922.9|143
1762259700000|2025-11-04 12:35:00|42982.9|42962.9|42977.9|42957.9|43002.9|42982.9|42975.4|42955.4|91
1762260000000|2025-11-04 12:40:00|42979|42959|42964|42944|42991.5|42971.5|42964|42944|65
1762260300000|2025-11-04 12:45:00|42966.5|42946.5|42974|42954|42979|42959|42954|42934|49
1762260600000|2025-11-04 12:50:00|42972.1|42952.1|42987.1|42967.1|42989.6|42969.6|42964.6|42944.6|77
1762260900000|2025-11-04 12:55:00|42984.6|42964.6|42979.6|42959.6|42987.1|42967.1|42959.6|42939.6|49
1762261200000|2025-11-04 13:00:00|42980.1|42960.1|42965.1|42945.1|42992.6|42972.6|42965.1|42945.1|157
1762261500000|2025-11-04 13:05:00|42967.6|42947.6|42950.1|42930.1|42967.6|42947.6|42942.6|42922.6|376
1762261800000|2025-11-04 13:10:00|42953.2|42933.2|42935.7|42915.7|42960.7|42940.7|42933.2|42913.2|1175
1762262100000|2025-11-04 13:15:00|42938.2|42918.2|42960.7|42940.7|42975.7|42955.7|42935.7|42915.7|533
1762262400000|2025-11-04 13:20:00|42959.6|42939.6|42937.1|42917.1|42979.6|42959.6|42934.6|42914.6|148
1762262700000|2025-11-04 13:25:00|42934.6|42914.6|42914.6|42894.6|42944.6|42924.6|42909.6|42889.6|36
1762263000000|2025-11-04 13:30:00|42917.5|42897.5|42955|42935|42965|42945|42912.5|42892.5|45
1762263300000|2025-11-04 13:35:00|42952.5|42932.5|42957.5|42937.5|42967.5|42947.5|42942.5|42922.5|52
1762263600000|2025-11-04 13:40:00|42955|42935|42962.5|42942.5|42972.5|42952.5|42950|42930|49
1762263900000|2025-11-04 13:45:00|42960|42940|42985|42965|42987.5|42967.5|42952.5|42932.5|35
1762264200000|2025-11-04 13:50:00|42981.3|42961.3|43003.8|42983.8|43003.8|42983.8|42968.8|42948.8|54
1762264500000|2025-11-04 13:55:00|43001.3|42981.3|43011.3|42991.3|43026.3|43006.3|42998.8|42978.8|63
1762264800000|2025-11-04 14:00:00|43009.3|42989.3|43001.8|42981.8|43019.3|42999.3|42989.3|42969.3|75
1762265100000|2025-11-04 14:05:00|42999.3|42979.3|43031.8|43011.8|43031.8|43011.8|42991.8|42971.8|60
1762265400000|2025-11-04 14:10:00|43035.1|43015.1|43067.6|43047.6|43080.1|43060.1|43025.1|43005.1|124
1762265700000|2025-11-04 14:15:00|43070.1|43050.1|43055.1|43035.1|43072.6|43052.6|43047.6|43027.6|90
1762266000000|2025-11-04 14:20:00|43052.3|43032.3|43032.3|43012.3|43052.3|43032.3|43017.3|42997.3|68
1762266300000|2025-11-04 14:25:00|43027.3|43007.3|42992.3|42972.3|43032.3|43012.3|42977.3|42957.3|111
1762266600000|2025-11-04 14:30:00|42992|42972|42977|42957|43037|43017|42977|42957|208
1762266900000|2025-11-04 14:35:00|42974.5|42954.5|42982|42962|43007|42987|42967|42947|143
1762267200000|2025-11-04 14:40:00|42982.2|42962.2|43097.2|43077.2|43104.7|43084.7|42972.2|42952.2|124
1762267500000|2025-11-04 14:45:00|43099.7|43079.7|43127.2|43107.2|43147.2|43127.2|43092.2|43072.2|273
1762267800000|2025-11-04 14:50:00|43124.7|43104.7|43174.7|43154.7|43179.7|43159.7|43119.7|43099.7|211
1762268100000|2025-11-04 14:55:00|43179.7|43159.7|43219.7|43199.7|43219.7|43199.7|43169.7|43149.7|105
1762268400000|2025-11-04 15:00:00|43216.6|43196.6|43191.6|43171.6|43221.6|43201.6|43181.6|43161.6|150
1762268700000|2025-11-04 15:05:00|43194.1|43174.1|43166.6|43146.6|43196.6|43176.6|43151.6|43131.6|143
1762269000000|2025-11-04 15:10:00|43170.1|43150.1|43170.1|43150.1|43180.1|43160.1|43145.1|43125.1|96
1762269300000|2025-11-04 15:15:00|43172.6|43152.6|43190.1|43170.1|43202.6|43182.6|43170.1|43150.1|85
1762269600000|2025-11-04 15:20:00|43187.2|43167.2|43162.2|43142.2|43192.2|43172.2|43157.2|43137.2|81
1762269900000|2025-11-04 15:25:00|43159.7|43139.7|43162.2|43142.2|43184.7|43164.7|43157.2|43137.2|64
1762270200000|2025-11-04 15:30:00|43162.9|43142.9|43182.9|43162.9|43185.4|43165.4|43145.4|43125.4|116
1762270500000|2025-11-04 15:35:00|43187.9|43167.9|43157.9|43137.9|43190.4|43170.4|43132.9|43112.9|138
1762270800000|2025-11-04 15:40:00|43159.6|43139.6|43192.1|43172.1|43197.1|43177.1|43157.1|43137.1|70
1762271100000|2025-11-04 15:45:00|43189.6|43169.6|43164.6|43144.6|43199.6|43179.6|43159.6|43139.6|117
1762271400000|2025-11-04 15:50:00|43164.7|43144.7|43149.7|43129.7|43182.2|43162.2|43134.7|43114.7|78
1762271700000|2025-11-04 15:55:00|43152.2|43132.2|43184.7|43164.7|43184.7|43164.7|43142.2|43122.2|72
1762272000000|2025-11-04 16:00:00|43185.4|43165.4|43197.9|43177.9|43220.4|43200.4|43182.9|43162.9|124
1762272300000|2025-11-04 16:05:00|43195.4|43175.4|43190.4|43170.4|43200.4|43180.4|43160.4|43140.4|73
1762272600000|2025-11-04 16:10:00|43191.4|43171.4|43201.4|43181.4|43216.4|43196.4|43186.4|43166.4|83
1762272900000|2025-11-04 16:15:00|43203.9|43183.9|43208.9|43188.9|43231.4|43211.4|43196.4|43176.4|95
1762273200000|2025-11-04 16:20:00|43209.1|43189.1|43191.6|43171.6|43216.6|43196.6|43186.6|43166.6|130
1762273500000|2025-11-04 16:25:00|43194.1|43174.1|43231.6|43211.6|43234.1|43214.1|43186.6|43166.6|167
1762273800000|2025-11-04 16:30:00|43229.1|43209.1|43266.6|43246.6|43286.6|43266.6|43219.1|43199.1|623
1762274100000|2025-11-04 16:35:00|43269.1|43249.1|43296.6|43276.6|43306.6|43286.6|43269.1|43249.1|142
1762274400000|2025-11-04 16:40:00|43299.1|43279.1|43291.6|43271.6|43311.6|43291.6|43276.6|43256.6|41
1762274700000|2025-11-04 16:45:00|43294.1|43274.1|43281.6|43261.6|43301.6|43281.6|43266.6|43246.6|25
1762275000000|2025-11-04 16:50:00|43284.1|43259.1|43309.1|43284.1|43314.1|43289.1|43274.1|43249.1|35
1762275300000|2025-11-04 16:55:00|43304.1|43279.1|43319.1|43289.1|43319.1|43294.1|43294.1|43264.1|21
1762275600000|2025-11-04 17:00:00|43314.1|43284.1|43294.1|43269.1|43319.1|43289.1|43294.1|43269.1|9
1762275900000|2025-11-04 17:05:00|43289.1|43264.1|43284.1|43259.1|43299.1|43269.1|43274.1|43249.1|23
1762276200000|2025-11-04 17:10:00|43279.1|43254.1|43269.1|43244.1|43284.1|43259.1|43269.1|43244.1|15
1762276500000|2025-11-04 17:15:00|43274.1|43249.1|43224.1|43199.1|43279.1|43254.1|43224.1|43194.1|28
1762276800000|2025-11-04 17:20:00|43219.1|43194.1|43249.1|43219.1|43249.1|43224.1|43209.1|43184.1|17
1762277100000|2025-11-04 17:25:00|43244.1|43224.1|43249.1|43224.1|43269.1|43244.1|43244.1|43219.1|16
1762277400000|2025-11-04 17:30:00|43254.1|43219.1|43244.1|43214.1|43264.1|43234.1|43239.1|43209.1|10
1762277700000|2025-11-04 17:35:00|43239.1|43209.1|43224.1|43199.1|43244.1|43219.1|43224.1|43194.1|8
1762278000000|2025-11-04 17:40:00|43229.1|43194.1|43229.1|43199.1|43229.1|43204.1|43209.1|43184.1|10
1762278300000|2025-11-04 17:45:00|43234.1|43204.1|43249.1|43224.1|43254.1|43229.1|43229.1|43204.1|5
1762278600000|2025-11-04 17:50:00|43254.1|43229.1|43224.1|43199.1|43269.1|43244.1|43219.1|43194.1|16
1762278900000|2025-11-04 17:55:00|43219.1|43194.1|43209.1|43184.1|43219.1|43194.1|43199.1|43169.1|31
1762279200000|2025-11-04 18:00:00|43204.1|43179.1|43199.1|43174.1|43224.1|43199.1|43199.1|43169.1|8
1762279500000|2025-11-04 18:05:00|43194.1|43169.1|43174.1|43144.1|43204.1|43179.1|43174.1|43144.1|33
1762279800000|2025-11-04 18:10:00|43169.1|43149.1|43184.1|43159.1|43189.1|43159.1|43169.1|43149.1|15
1762280100000|2025-11-04 18:15:00|43189.1|43164.1|43169.1|43144.1|43194.1|43169.1|43169.1|43144.1|7
1762280400000|2025-11-04 18:20:00|43174.1|43139.1|43184.1|43159.1|43204.1|43174.1|43164.1|43139.1|9
1762280700000|2025-11-04 18:25:00|43189.1|43164.1|43164.1|43139.1|43189.1|43164.1|43159.1|43134.1|7
1762281000000|2025-11-04 18:30:00|43159.1|43134.1|43149.1|43124.1|43174.1|43149.1|43139.1|43114.1|39
1762281300000|2025-11-04 18:35:00|43154.1|43119.1|43144.1|43114.1|43164.1|43134.1|43139.1|43114.1|13
1762281600000|2025-11-04 18:40:00|43139.1|43109.1|43169.1|43139.1|43169.1|43139.1|43134.1|43109.1|7
1762281900000|2025-11-04 18:45:00|43164.1|43134.1|43139.1|43109.1|43179.1|43149.1|43134.1|43109.1|19
1762282200000|2025-11-04 18:50:00|43144.1|43114.1|43159.1|43129.1|43159.1|43134.1|43134.1|43109.1|10
1762282500000|2025-11-04 18:55:00|43154.1|43134.1|43159.1|43129.1|43164.1|43139.1|43144.1|43119.1|15
1762282800000|2025-11-04 19:00:00|43154.1|43134.1|43169.1|43144.1|43179.1|43149.1|43154.1|43129.1|26
1762283100000|2025-11-04 19:05:00|43174.1|43139.1|43154.1|43124.1|43174.1|43144.1|43149.1|43119.1|14
1762283400000|2025-11-04 19:10:00|43149.1|43119.1|43149.1|43124.1|43159.1|43134.1|43144.1|43119.1|6
1762283700000|2025-11-04 19:15:00|43154.1|43119.1|43139.1|43114.1|43159.1|43129.1|43139.1|43114.1|11
1762284000000|2025-11-04 19:20:00|43144.1|43119.1|43159.1|43129.1|43164.1|43134.1|43139.1|43114.1|18
1762284300000|2025-11-04 19:25:00|43164.1|43134.1|43141.6|43121.6|43169.1|43139.1|43139.1|43114.1|19
1762284600000|2025-11-04 19:30:00|43139.1|43119.1|43136.6|43116.6|43146.6|43126.6|43114.1|43094.1|6
1762284900000|2025-11-04 19:35:00|43139.1|43119.1|43099.1|43079.1|43139.1|43119.1|43094.1|43074.1|10
1762285200000|2025-11-04 19:40:00|43096.6|43076.6|43089.1|43069.1|43114.1|43094.1|43076.6|43056.6|11
1762285500000|2025-11-04 19:45:00|43086.6|43066.6|43091.6|43071.6|43096.6|43076.6|43084.1|43064.1|6
1762285800000|2025-11-04 19:50:00|43089.1|43069.1|43086.6|43066.6|43106.6|43086.6|43086.6|43066.6|5
1762286100000|2025-11-04 19:55:00|43089.1|43069.1|43094.1|43074.1|43101.6|43081.6|43086.6|43066.6|6
1762286400000|2025-11-04 20:00:00|43096.6|43076.6|43116.6|43096.6|43116.6|43096.6|43091.6|43071.6|10
1762286700000|2025-11-04 20:05:00|43114.1|43094.1|43114.1|43094.1|43131.6|43111.6|43114.1|43094.1|7
1762287000000|2025-11-04 20:10:00|43111.6|43091.6|43124.1|43104.1|43126.6|43106.6|43104.1|43084.1|9
1762287300000|2025-11-04 20:15:00|43126.6|43106.6|43114.1|43094.1|43131.6|43111.6|43111.6|43091.6|17
1762287600000|2025-11-04 20:20:00|43111.6|43091.6|43096.6|43076.6|43111.6|43091.6|43086.6|43066.6|7
1762287900000|2025-11-04 20:25:00|43099.1|43079.1|43116.6|43096.6|43116.6|43096.6|43099.1|43079.1|21
1762288200000|2025-11-04 20:30:00|43114.1|43094.1|43106.6|43086.6|43114.1|43094.1|43096.6|43076.6|29
1762288500000|2025-11-04 20:35:00|43109.1|43089.1|43119.1|43099.1|43126.6|43106.6|43109.1|43089.1|28
1762288800000|2025-11-04 20:40:00|43116.6|43096.6|43134.1|43114.1|43139.1|43119.1|43116.6|43096.6|12
1762289100000|2025-11-04 20:45:00|43131.6|43111.6|43109.1|43089.1|43141.6|43121.6|43109.1|43089.1|11
1762289400000|2025-11-04 20:50:00|43106.6|43086.6|43111.6|43091.6|43119.1|43099.1|43096.6|43076.6|6
1762289700000|2025-11-04 20:55:00|43109.1|43089.1|43096.6|43076.6|43109.1|43089.1|43086.6|43066.6|26
1762290000000|2025-11-04 21:00:00|43116.4|43076.4|43117.3|43077.3|43126.4|43086.4|43107.5|43067.5|0
1762290300000|2025-11-04 21:05:00|43116.6|43076.6|43105.6|43065.6|43122.6|43082.6|43100.7|43060.7|0
1762290600000|2025-11-04 21:10:00|43104.9|43064.9|43113.8|43073.8|43116.1|43076.1|43103.4|43063.4|0
1762290900000|2025-11-04 21:15:00|43115.3|43075.3|43112.9|43072.9|43121.4|43081.4|43090.2|43050.2|0
1762291200000|2025-11-04 21:20:00|43112.8|43072.8|43098.5|43058.5|43114.4|43074.4|43098.5|43058.5|0
1762291500000|2025-11-04 21:25:00|43099.2|43059.2|43097|43057|43103.8|43063.8|43091.7|43051.7|0
1762291800000|2025-11-04 21:30:00|43097.7|43057.7|43092.4|43052.4|43104.5|43064.5|43085.6|43045.6|0
1762292100000|2025-11-04 21:35:00|43091.7|43051.7|43099.2|43059.2|43099.2|43059.2|43088.6|43048.6|0
1762292400000|2025-11-04 21:40:00|43099.3|43059.3|43119.7|43079.7|43121.2|43081.2|43099.3|43059.3|0
1762292700000|2025-11-04 21:45:00|43120.4|43080.4|43114.4|43074.4|43124.2|43084.2|43109.8|43069.8|0
1762293000000|2025-11-04 21:50:00|43113.6|43073.6|43127.3|43087.3|43129.5|43089.5|43109.1|43069.1|0
1762293300000|2025-11-04 21:55:00|43128.8|43088.8|43127.3|43087.3|43137.1|43097.1|43125|43085|0
1762293600000|2025-11-04 22:00:00|43127.2|43087.2|43128|43088|43129.5|43089.5|43125.8|43085.8|0
1762293900000|2025-11-04 22:05:00|43128.1|43088.1|43131.1|43091.1|43132.6|43092.6|43126.5|43086.5|0
1762294200000|2025-11-04 22:10:00|43131|43091|43128.9|43088.9|43131.9|43091.9|43128.9|43088.9|0
1762294500000|2025-11-04 22:15:00|43128.2|43088.2|43124.8|43084.8|43128.6|43088.6|43122.5|43082.5|0
1762294800000|2025-11-04 22:20:00|43124|43084|43128.6|43088.6|43131.6|43091.6|43124|43084|0
1762295100000|2025-11-04 22:25:00|43129.4|43089.4|43132.4|43092.4|43133.9|43093.9|43129.4|43089.4|0
1762295400000|2025-11-04 22:30:00|43131.6|43091.6|43130.9|43090.9|43133.9|43093.9|43129.3|43089.3|0
1762295700000|2025-11-04 22:35:00|43130.8|43090.8|43126.3|43086.3|43131.6|43091.6|43124|43084|0
1762296000000|2025-11-04 22:40:00|43125.6|43085.6|43122.5|43082.5|43125.6|43085.6|43121.8|43081.8|0
1762296300000|2025-11-04 22:45:00|43121.8|43081.8|43121|43081|43122.5|43082.5|43119.5|43079.5|0
1762296600000|2025-11-04 22:50:00|43120.3|43080.3|43115.7|43075.7|43121|43081|43113.4|43073.4|0
1762296900000|2025-11-04 22:55:00|43116.5|43076.5|43112.7|43072.7|43116.5|43076.5|43111.9|43071.9|0
1762297200000|2025-11-04 23:00:00|43112.6|43072.6|43096|43056|43132.4|43092.4|43096|43056|0
1762297500000|2025-11-04 23:05:00|43096.8|43056.8|43077.8|43037.8|43103.6|43063.6|43077.1|43037.1|0
1762297800000|2025-11-04 23:10:00|43077.1|43037.1|43090.7|43050.7|43094.5|43054.5|43077.1|43037.1|0
1762298100000|2025-11-04 23:15:00|43091.5|43051.5|43101.3|43061.3|43102.8|43062.8|43080.9|43040.9|0
1762298400000|2025-11-04 23:20:00|43100.6|43060.6|43090.7|43050.7|43105.1|43065.1|43088.4|43048.4|0
1762298700000|2025-11-04 23:25:00|43091.5|43051.5|43086.2|43046.2|43092.2|43052.2|43081.6|43041.6|0
1762299000000|2025-11-04 23:30:00|43086.9|43046.9|43086.9|43046.9|43101.3|43061.3|43081.6|43041.6|0
1762299300000|2025-11-04 23:35:00|43087|43047|43091.5|43051.5|43094.5|43054.5|43078.6|43038.6|0
1762299600000|2025-11-04 23:40:00|43092.2|43052.2|43094.5|43054.5|43097.5|43057.5|43090|43050|0
1762299900000|2025-11-04 23:45:00|43093.7|43053.7|43075.6|43035.6|43094.5|43054.5|43071.8|43031.8|0
1762300200000|2025-11-04 23:50:00|43075.5|43035.5|43077.8|43037.8|43083.9|43043.9|43073.3|43033.3|0
1762300500000|2025-11-04 23:55:00|43077.9|43037.9|43075.6|43035.6|43080.9|43040.9|43073.3|43033.3|0
1762300800000|2025-11-05 00:00:00|43075.5|43035.5|43052.6|43012.6|43075.5|43035.5|43045|43005|0
1762301100000|2025-11-05 00:05:00|43051.8|43011.8|43057.1|43017.1|43064|43024|43034.4|42994.4|0
1762301400000|2025-11-05 00:10:00|43056.4|43016.4|43072.3|43032.3|43072.3|43032.3|43054.1|43014.1|0
1762301700000|2025-11-05 00:15:00|43071.5|43031.5|42978.2|42938.2|43076.1|43036.1|42978|42938|0
1762302000000|2025-11-05 00:20:00|42981.8|42941.8|42977.9|42937.9|43000.6|42960.6|42970.5|42930.5|0
1762302300000|2025-11-05 00:25:00|42978|42938|42933.2|42893.2|42978|42938|42933.1|42893.1|0
1762302600000|2025-11-05 00:30:00|42936.9|42896.9|42925.2|42885.2|42940.6|42900.6|42910.4|42870.4|0
1762302900000|2025-11-05 00:35:00|42921.5|42881.5|42903.1|42863.1|42933|42893|42903.1|42863.1|0
1762303200000|2025-11-05 00:40:00|42903|42863|42877.8|42837.8|42903.7|42863.7|42866.7|42826.7|0
1762303500000|2025-11-05 00:45:00|42877.9|42837.9|42866.7|42826.7|42896.3|42856.3|42866.7|42826.7|0
1762303800000|2025-11-05 00:50:00|42866.8|42826.8|42867|42827|42889.1|42849.1|42855.7|42815.7|0
1762304100000|2025-11-05 00:55:00|42867.1|42827.1|42852.9|42812.9|42878.1|42838.1|42852.8|42812.8|0
1762304400000|2025-11-05 01:00:00|42852.8|42812.8|42830.7|42790.7|42860.1|42820.1|42800.8|42760.8|0
1762304700000|2025-11-05 01:05:00|42830.6|42790.6|42779.5|42739.5|42838|42798|42778.7|42738.7|0
1762305000000|2025-11-05 01:10:00|42779.6|42739.6|42827.8|42787.8|42835.3|42795.3|42779.4|42739.4|0
1762305300000|2025-11-05 01:15:00|42827.7|42787.7|42738.6|42698.6|42831.4|42791.4|42734.9|42694.9|0
1762305600000|2025-11-05 01:20:00|42742.2|42702.2|42706.9|42666.9|42747.8|42707.8|42692.3|42652.3|0
1762305900000|2025-11-05 01:25:00|42706.8|42666.8|42699.2|42659.2|42718.3|42678.3|42673.5|42633.5|0
1762306200000|2025-11-05 01:30:00|42699.1|42659.1|42655.1|42615.1|42721.6|42681.6|42603.1|42563.1|0
1762306500000|2025-11-05 01:35:00|42651.4|42611.4|42625.1|42585.1|42685|42645|42617.5|42577.5|0
1762306800000|2025-11-05 01:40:00|42625|42585|42654.9|42614.9|42692.2|42652.2|42625|42585|0
1762307100000|2025-11-05 01:45:00|42654.8|42614.8|42736.4|42696.4|42736.4|42696.4|42647.4|42607.4|0
1762307400000|2025-11-05 01:50:00|42736.3|42696.3|42751.3|42711.3|42751.3|42711.3|42691.7|42651.7|0
1762307700000|2025-11-05 01:55:00|42747.6|42707.6|42729.8|42689.8|42752.4|42712.4|42721.7|42681.7|0
1762308000000|2025-11-05 02:00:00|42729.9|42689.9|42744.8|42704.8|42767.3|42727.3|42715.3|42675.3|0
1762308300000|2025-11-05 02:05:00|42744.9|42704.9|42759.8|42719.8|42774.8|42734.8|42737.5|42697.5|0
1762308600000|2025-11-05 02:10:00|42759.7|42719.7|42759.5|42719.5|42770.9|42730.9|42737.1|42697.1|0
1762308900000|2025-11-05 02:15:00|42759.6|42719.6|42751.9|42711.9|42763.1|42723.1|42736.9|42696.9|0
1762309200000|2025-11-05 02:20:00|42755.6|42715.6|42748.2|42708.2|42774.4|42734.4|42729.2|42689.2|0
1762309500000|2025-11-05 02:25:00|42751.9|42711.9|42733.1|42693.1|42751.9|42711.9|42729.3|42689.3|0
1762309800000|2025-11-05 02:30:00|42736.7|42696.7|42752.1|42712.1|42752.1|42712.1|42729.4|42689.4|0
1762310100000|2025-11-05 02:35:00|42752|42712|42786.2|42746.2|42797.1|42757.1|42748.3|42708.3|0
1762310400000|2025-11-05 02:40:00|42786.1|42746.1|42790|42750|42790|42750|42759.8|42719.8|0
1762310700000|2025-11-05 02:45:00|42790.1|42750.1|42805.1|42765.1|42842.5|42802.5|42790.1|42750.1|0
1762311000000|2025-11-05 02:50:00|42805.2|42765.2|42849.7|42809.7|42853.5|42813.5|42801.4|42761.4|0
1762311300000|2025-11-05 02:55:00|42849.8|42809.8|42857.1|42817.1|42864.6|42824.6|42838.7|42798.7|0
1762311600000|2025-11-05 03:00:00|42864.4|42824.4|42902.1|42862.1|42902.3|42862.3|42857.1|42817.1|0
1762311900000|2025-11-05 03:05:00|42902.2|42862.2|42902|42862|42909.9|42869.9|42879.7|42839.7|0
1762312200000|2025-11-05 03:10:00|42901.9|42861.9|42917.2|42877.2|42917.2|42877.2|42887.1|42847.1|0
1762312500000|2025-11-05 03:15:00|42917.1|42877.1|42887.1|42847.1|42917.1|42877.1|42879.8|42839.8|0
1762312800000|2025-11-05 03:20:00|42887|42847|42898.2|42858.2|42902|42862|42879.6|42839.6|0
1762313100000|2025-11-05 03:25:00|42894.6|42854.6|42931.8|42891.8|42931.9|42891.9|42894.5|42854.5|0
1762313400000|2025-11-05 03:30:00|42931.9|42891.9|42946.9|42906.9|42950.5|42910.5|42909.3|42869.3|0
1762313700000|2025-11-05 03:35:00|42946.8|42906.8|42924.4|42884.4|42946.9|42906.9|42909.5|42869.5|0
1762314000000|2025-11-05 03:40:00|42924.5|42884.5|42961.7|42921.7|42961.7|42921.7|42924.5|42884.5|0
1762314300000|2025-11-05 03:45:00|42958|42918|42984.2|42944.2|43021.4|42981.4|42958|42918|0
1762314600000|2025-11-05 03:50:00|42984.1|42944.1|42969.5|42929.5|42995.4|42955.4|42961.8|42921.8|0
1762314900000|2025-11-05 03:55:00|42969.4|42929.4|42984.6|42944.6|42984.7|42944.7|42958.4|42918.4|0
1762315200000|2025-11-05 04:00:00|42984.5|42944.5|42965.8|42925.8|42992|42952|42958.3|42918.3|0
1762315500000|2025-11-05 04:05:00|42962.1|42922.1|42932.1|42892.1|42962.1|42922.1|42932.1|42892.1|0
1762315800000|2025-11-05 04:10:00|42932|42892|42961.6|42921.6|42976.4|42936.4|42924.4|42884.4|0
1762316100000|2025-11-05 04:15:00|42961.5|42921.5|42942.9|42902.9|42965.5|42925.5|42939|42899|0
1762316400000|2025-11-05 04:20:00|42939.3|42899.3|42961.7|42921.7|42965.4|42925.4|42939.2|42899.2|0
1762316700000|2025-11-05 04:25:00|42965.4|42925.4|42969|42929|42969.3|42929.3|42954|42914|0
1762317000000|2025-11-05 04:30:00|42969.1|42929.1|42957.8|42917.8|42980.4|42940.4|42946.7|42906.7|0
1762317300000|2025-11-05 04:35:00|42957.9|42917.9|42969|42929|42983.8|42943.8|42954.1|42914.1|0
1762317600000|2025-11-05 04:40:00|42969.1|42929.1|42973|42933|42984.2|42944.2|42965.3|42925.3|0
1762317900000|2025-11-05 04:45:00|42969.4|42929.4|42954.3|42914.3|42973.1|42933.1|42950.4|42910.4|0
1762318200000|2025-11-05 04:50:00|42954.4|42914.4|42961.1|42921.1|42976.6|42936.6|42953.7|42913.7|0
1762318500000|2025-11-05 04:55:00|42961.2|42921.2|42976.2|42936.2|42976.2|42936.2|42953.6|42913.6|0
1762318800000|2025-11-05 05:00:00|42976.3|42936.3|42961.8|42921.8|42991.4|42951.4|42954.3|42914.3|0
1762319100000|2025-11-05 05:05:00|42961.7|42921.7|42995.4|42955.4|43006.6|42966.6|42946.9|42906.9|0
1762319400000|2025-11-05 05:10:00|42991.8|42951.8|43029.1|42989.1|43029.2|42989.2|42991.8|42951.8|0
1762319700000|2025-11-05 05:15:00|43025.4|42985.4|43014.4|42974.4|43029.2|42989.2|43006.7|42966.7|0
1762320000000|2025-11-05 05:20:00|43014.3|42974.3|43029|42989|43029.1|42989.1|43014.3|42974.3|0
1762320300000|2025-11-05 05:25:00|43025.3|42985.3|43014.4|42974.4|43029|42989|42995.4|42955.4|0
1762320600000|2025-11-05 05:30:00|43021.7|42981.7|43025.4|42985.4|43036.7|42996.7|43006.7|42966.7|0
1762320900000|2025-11-05 05:35:00|43021.7|42981.7|43021.4|42981.4|43036.2|42996.2|43014|42974|0
1762321200000|2025-11-05 05:40:00|43021.3|42981.3|43002.5|42962.5|43021.3|42981.3|42998.8|42958.8|0
1762321500000|2025-11-05 05:45:00|42998.9|42958.9|42976.2|42936.2|43002.5|42962.5|42968.8|42928.8|0
1762321800000|2025-11-05 05:50:00|42979.9|42939.9|42974.4|42934.4|42983.8|42943.8|42964.9|42924.9|0
1762322100000|2025-11-05 05:55:00|42974.5|42934.5|42982.3|42942.3|42989.6|42949.6|42967.2|42927.2|0
1762322400000|2025-11-05 06:00:00|42982.2|42942.2|42974.7|42934.7|42982.3|42942.3|42937.5|42897.5|0
1762322700000|2025-11-05 06:05:00|42978.4|42938.4|42989.8|42949.8|42997.3|42957.3|42967|42927|0
1762323000000|2025-11-05 06:10:00|42986.1|42946.1|42997.3|42957.3|43012.1|42972.1|42982.4|42942.4|0
1762323300000|2025-11-05 06:15:00|42997.4|42957.4|43057.2|43017.2|43057.2|43017.2|42997.3|42957.3|0
1762323600000|2025-11-05 06:20:00|43057.1|43017.1|43064.1|43024.1|43071.9|43031.9|43049.4|43009.4|0
1762323900000|2025-11-05 06:25:00|43064.2|43024.2|43086.3|43046.3|43093.8|43053.8|43060.5|43020.5|0
1762324200000|2025-11-05 06:30:00|43086.4|43046.4|43078.8|43038.8|43093.9|43053.9|43063.8|43023.8|0
1762324500000|2025-11-05 06:35:00|43078.9|43038.9|43078.7|43038.7|43089.9|43049.9|43071.2|43031.2|0
1762324800000|2025-11-05 06:40:00|43078.8|43038.8|43086.2|43046.2|43101.1|43061.1|43078.8|43038.8|0
1762325100000|2025-11-05 06:45:00|43082.5|43042.5|43078.7|43038.7|43086.2|43046.2|43071.4|43031.4|0
1762325400000|2025-11-05 06:50:00|43078.8|43038.8|43064|43024|43078.8|43038.8|43064|43024|0
1762325700000|2025-11-05 06:55:00|43063.9|43023.9|43064.1|43024.1|43071.5|43031.5|43063.9|43023.9|0
1762326000000|2025-11-05 07:00:00|43071.4|43031.4|43036.5|43016.5|43078.9|43038.9|43029|42994.5|71
1762326300000|2025-11-05 07:05:00|43034|43014|43031.5|43011.5|43041.5|43021.5|43016.5|42996.5|16
1762326600000|2025-11-05 07:10:00|43029|43009|43004|42984|43031.5|43011.5|43004|42984|20
1762326900000|2025-11-05 07:15:00|43001.5|42981.5|42991.5|42971.5|43016.5|42996.5|42986.5|42966.5|46
1762327200000|2025-11-05 07:20:00|42994|42974|42991.5|42971.5|43009|42989|42989|42969|16
1762327500000|2025-11-05 07:25:00|42989|42969|43011.5|42991.5|43016.5|42996.5|42981.5|42961.5|25
1762327800000|2025-11-05 07:30:00|43014|42994|42981.5|42961.5|43029|43009|42979|42959|42
1762328100000|2025-11-05 07:35:00|42984|42964|42969|42949|42984|42964|42956.5|42936.5|27
1762328400000|2025-11-05 07:40:00|42971.5|42951.5|42996.5|42976.5|43001.5|42981.5|42966.5|42946.5|6
1762328700000|2025-11-05 07:45:00|42999|42979|42966.5|42946.5|42999|42979|42964|42944|10
1762329000000|2025-11-05 07:50:00|42969|42949|43011.5|42991.5|43014|42994|42966.5|42946.5|29
1762329300000|2025-11-05 07:55:00|43014|42994|42961.5|42941.5|43016.5|42996.5|42961.5|42941.5|49
1762329600000|2025-11-05 08:00:00|42971.5|42951.5|43021.5|43001.5|43059|43039|42956.5|42936.5|748
1762329900000|2025-11-05 08:05:00|43024|43004|43084|43064|43099|43079|43006.5|42986.5|336
1762330200000|2025-11-05 08:10:00|43086.5|43066.5|43131.5|43111.5|43151.5|43131.5|43071.5|43051.5|244
1762330500000|2025-11-05 08:15:00|43134|43114|43116.5|43096.5|43164|43144|43089|43069|216
1762330800000|2025-11-05 08:20:00|43121|43101|43141|43121|43148.5|43128.5|43096|43076|185
1762331100000|2025-11-05 08:25:00|43138.5|43118.5|43208.5|43188.5|43208.5|43188.5|43128.5|43108.5|170
1762331400000|2025-11-05 08:30:00|43208.1|43188.1|43258.1|43238.1|43258.1|43238.1|43198.1|43178.1|190
1762331700000|2025-11-05 08:35:00|43255.6|43235.6|43280.6|43260.6|43303.1|43283.1|43248.1|43228.1|203
1762332000000|2025-11-05 08:40:00|43283.1|43263.1|43328.1|43308.1|43328.1|43308.1|43273.1|43253.1|190
1762332300000|2025-11-05 08:45:00|43330.6|43310.6|43333.1|43313.1|43348.1|43328.1|43318.1|43298.1|270
1762332600000|2025-11-05 08:50:00|43335.6|43315.6|43308.1|43288.1|43355.6|43335.6|43288.1|43268.1|166
1762332900000|2025-11-05 08:55:00|43310.6|43290.6|43293.1|43273.1|43323.1|43303.1|43280.6|43260.6|60
1762333200000|2025-11-05 09:00:00|43289.4|43269.4|43261.9|43241.9|43299.4|43279.4|43241.9|43221.9|91
1762333500000|2025-11-05 09:05:00|43259.4|43239.4|43266.9|43246.9|43276.9|43256.9|43244.4|43224.4|65
1762333800000|2025-11-05 09:10:00|43264.7|43244.7|43227.2|43207.2|43272.2|43252.2|43207.2|43187.2|92
1762334100000|2025-11-05 09:15:00|43229.7|43209.7|43152.2|43132.2|43232.2|43212.2|43147.2|43127.2|102
1762334400000|2025-11-05 09:20:00|43153.3|43133.3|43098.3|43078.3|43153.3|43133.3|43093.3|43073.3|140
1762334700000|2025-11-05 09:25:00|43095.8|43075.8|43088.3|43068.3|43100.8|43080.8|43058.3|43038.3|113
1762335000000|2025-11-05 09:30:00|43091.6|43071.6|43064.1|43044.1|43096.6|43076.6|43051.6|43031.6|164
1762335300000|2025-11-05 09:35:00|43061.6|43041.6|43106.6|43086.6|43116.6|43096.6|43061.6|43041.6|69
1762335600000|2025-11-05 09:40:00|43106|43086|43121|43101|43131|43111|43096|43076|72
1762335900000|2025-11-05 09:45:00|43118.5|43098.5|43121|43101|43128.5|43108.5|43086|43066|78
1762336200000|2025-11-05 09:50:00|43116.4|43096.4|43148.9|43128.9|43156.4|43136.4|43103.9|43083.9|64
1762336500000|2025-11-05 09:55:00|43151.4|43131.4|43131.4|43111.4|43166.4|43146.4|43126.4|43106.4|66
1762336800000|2025-11-05 10:00:00|43132.3|43112.3|43102.3|43082.3|43144.8|43124.8|43089.8|43069.8|42
1762337100000|2025-11-05 10:05:00|43099.8|43079.8|43067.3|43047.3|43102.3|43082.3|43067.3|43047.3|46
1762337400000|2025-11-05 10:10:00|43071.7|43051.7|43104.2|43084.2|43106.7|43086.7|43054.2|43034.2|206
1762337700000|2025-11-05 10:15:00|43101.7|43081.7|43154.2|43134.2|43156.7|43136.7|43091.7|43071.7|135
1762338000000|2025-11-05 10:20:00|43151.5|43131.5|43144|43124|43159|43139|43139|43119|55
1762338300000|2025-11-05 10:25:00|43146.5|43126.5|43151.5|43131.5|43154|43134|43134|43114|45
1762338600000|2025-11-05 10:30:00|43151.2|43131.2|43148.7|43128.7|43151.2|43131.2|43118.7|43098.7|52
1762338900000|2025-11-05 10:35:00|43151.2|43131.2|43133.7|43113.7|43168.7|43148.7|43131.2|43111.2|45
1762339200000|2025-11-05 10:40:00|43132|43112|43114.5|43094.5|43142|43122|43107|43087|51
1762339500000|2025-11-05 10:45:00|43117|43097|43122|43102|43127|43107|43082|43062|64
1762339800000|2025-11-05 10:50:00|43124.6|43104.6|43087.1|43067.1|43134.6|43114.6|43084.6|43064.6|48
1762340100000|2025-11-05 10:55:00|43084.6|43064.6|43074.6|43054.6|43092.1|43072.1|43072.1|43052.1|43
1762340400000|2025-11-05 11:00:00|43076.8|43056.8|43059.3|43039.3|43091.8|43071.8|43056.8|43036.8|404
1762340700000|2025-11-05 11:05:00|43061.8|43041.8|43044.3|43024.3|43079.3|43059.3|43026.8|43006.8|82
1762341000000|2025-11-05 11:10:00|43045.5|43025.5|43025.5|43005.5|43048|43028|43013|42993|148
1762341300000|2025-11-05 11:15:00|43028|43008|43038|43018|43048|43028|43018|42998|41
1762341600000|2025-11-05 11:20:00|43036.1|43016.1|43036.1|43016.1|43053.6|43033.6|43021.1|43001.1|122
1762341900000|2025-11-05 11:25:00|43038.6|43018.6|43043.6|43023.6|43053.6|43033.6|43036.1|43016.1|40
1762342200000|2025-11-05 11:30:00|43043|43023|43025.5|43005.5|43065.5|43045.5|43020.5|43000.5|29
1762342500000|2025-11-05 11:35:00|43028|43008|43065.5|43045.5|43068|43048|43025.5|43005.5|42
1762342800000|2025-11-05 11:40:00|43063.1|43043.1|43123.1|43103.1|43123.1|43103.1|43063.1|43043.1|76
1762343100000|2025-11-05 11:45:00|43125.6|43105.6|43133.1|43113.1|43145.6|43125.6|43118.1|43098.1|71
1762343400000|2025-11-05 11:50:00|43131.1|43111.1|43138.6|43118.6|43153.6|43133.6|43126.1|43106.1|30
1762343700000|2025-11-05 11:55:00|43136.1|43116.1|43156.1|43136.1|43166.1|43146.1|43131.1|43111.1|64
1762344000000|2025-11-05 12:00:00|43158.5|43138.5|43143.5|43123.5|43163.5|43143.5|43126|43106|99
1762344300000|2025-11-05 12:05:00|43141|43121|43181|43161|43183.5|43163.5|43131|43111|80
1762344600000|2025-11-05 12:10:00|43182.8|43162.8|43175.3|43155.3|43185.3|43165.3|43167.8|43147.8|24
1762344900000|2025-11-05 12:15:00|43177.8|43157.8|43195.3|43175.3|43200.3|43180.3|43170.3|43150.3|55
1762345200000|2025-11-05 12:20:00|43192.8|43172.8|43220.3|43200.3|43230.3|43210.3|43192.8|43172.8|43
1762345500000|2025-11-05 12:25:00|43222.8|43202.8|43217.8|43197.8|43240.3|43220.3|43212.8|43192.8|43
1762345800000|2025-11-05 12:30:00|43216|43196|43231|43211|43243.5|43223.5|43211|43191|51
1762346100000|2025-11-05 12:35:00|43233.5|43213.5|43216|43196|43238.5|43218.5|43208.5|43188.5|38
1762346400000|2025-11-05 12:40:00|43216.6|43196.6|43219.1|43199.1|43236.6|43216.6|43211.6|43191.6|40
1762346700000|2025-11-05 12:45:00|43216.6|43196.6|43196.6|43176.6|43224.1|43204.1|43194.1|43174.1|50
1762347000000|2025-11-05 12:50:00|43199.6|43179.6|43204.6|43184.6|43217.1|43197.1|43192.1|43172.1|106
1762347300000|2025-11-05 12:55:00|43207.1|43187.1|43247.1|43227.1|43254.6|43234.6|43204.6|43184.6|43
1762347600000|2025-11-05 13:00:00|43245.4|43225.4|43265.4|43245.4|43265.4|43245.4|43232.9|43212.9|101
1762347900000|2025-11-05 13:05:00|43262.9|43242.9|43235.4|43215.4|43275.4|43255.4|43235.4|43215.4|46
1762348200000|2025-11-05 13:10:00|43235.8|43215.8|43238.3|43218.3|43238.3|43218.3|43225.8|43205.8|19
1762348500000|2025-11-05 13:15:00|43240.8|43220.8|43248.3|43228.3|43268.3|43248.3|43238.3|43218.3|69
1762348800000|2025-11-05 13:20:00|43246.9|43226.9|43226.9|43206.9|43246.9|43226.9|43226.9|43206.9|53
1762349100000|2025-11-05 13:25:00|43229.4|43209.4|43236.9|43216.9|43256.9|43236.9|43226.9|43206.9|58
1762349400000|2025-11-05 13:30:00|43238.8|43218.8|43218.8|43198.8|43248.8|43228.8|43218.8|43198.8|43
1762349700000|2025-11-05 13:35:00|43221.3|43201.3|43243.8|43223.8|43258.8|43238.8|43218.8|43198.8|42
1762350000000|2025-11-05 13:40:00|43242.4|43222.4|43229.9|43209.9|43249.9|43229.9|43222.4|43202.4|139
1762350300000|2025-11-05 13:45:00|43232.4|43212.4|43222.4|43202.4|43237.4|43217.4|43222.4|43202.4|18
1762350600000|2025-11-05 13:50:00|43225.3|43205.3|43240.3|43220.3|43245.3|43225.3|43215.3|43195.3|32
1762350900000|2025-11-05 13:55:00|43237.8|43217.8|43232.8|43212.8|43240.3|43220.3|43222.8|43202.8|32
1762351200000|2025-11-05 14:00:00|43230.8|43210.8|43223.3|43203.3|43238.3|43218.3|43208.3|43188.3|57
1762351500000|2025-11-05 14:05:00|43220.8|43200.8|43233.3|43213.3|43258.3|43238.3|43220.8|43200.8|33
1762351800000|2025-11-05 14:10:00|43236.7|43216.7|43241.7|43221.7|43264.2|43244.2|43219.2|43199.2|119
1762352100000|2025-11-05 14:15:00|43239.2|43219.2|43246.7|43226.7|43254.2|43234.2|43216.7|43196.7|35
1762352400000|2025-11-05 14:20:00|43249.4|43229.4|43254.4|43234.4|43266.9|43246.9|43244.4|43224.4|45
1762352700000|2025-11-05 14:25:00|43251.9|43231.9|43251.9|43231.9|43259.4|43239.4|43229.4|43209.4|41
1762353000000|2025-11-05 14:30:00|43247.4|43227.4|43212.4|43192.4|43264.9|43244.9|43212.4|43192.4|209
1762353300000|2025-11-05 14:35:00|43214.9|43194.9|43257.4|43237.4|43274.9|43254.9|43214.9|43194.9|126
1762353600000|2025-11-05 14:40:00|43259.5|43239.5|43239.5|43219.5|43267|43247|43237|43217|47
1762353900000|2025-11-05 14:45:00|43237|43217|43259.5|43239.5|43267|43247|43227|43207|105
1762354200000|2025-11-05 14:50:00|43255.6|43235.6|43303.1|43283.1|43310.6|43290.6|43253.1|43233.1|160
1762354500000|2025-11-05 14:55:00|43300.6|43280.6|43345.6|43325.6|43348.1|43328.1|43300.6|43280.6|109
1762354800000|2025-11-05 15:00:00|43342|43322|43357|43337|43359.5|43339.5|43324.5|43304.5|206
1762355100000|2025-11-05 15:05:00|43359.5|43339.5|43399.5|43379.5|43404.5|43384.5|43354.5|43334.5|219
1762355400000|2025-11-05 15:10:00|43400.4|43380.4|43387.9|43367.9|43410.4|43390.4|43385.4|43365.4|142
1762355700000|2025-11-05 15:15:00|43385.4|43365.4|43397.9|43377.9|43410.4|43390.4|43377.9|43357.9|137
1762356000000|2025-11-05 15:20:00|43397.7|43377.7|43427.7|43407.7|43430.2|43410.2|43382.7|43362.7|173
1762356300000|2025-11-05 15:25:00|43430.2|43410.2|43450.2|43430.2|43465.2|43445.2|43410.2|43390.2|208
1762356600000|2025-11-05 15:30:00|43449.8|43429.8|43444.8|43424.8|43464.8|43444.8|43439.8|43419.8|112
1762356900000|2025-11-05 15:35:00|43442.3|43422.3|43462.3|43442.3|43464.8|43444.8|43439.8|43419.8|86
1762357200000|2025-11-05 15:40:00|43462.9|43442.9|43467.9|43447.9|43485.4|43465.4|43455.4|43435.4|124
1762357500000|2025-11-05 15:45:00|43470.4|43450.4|43467.9|43447.9|43482.9|43462.9|43455.4|43435.4|96
1762357800000|2025-11-05 15:50:00|43467.8|43447.8|43430.3|43410.3|43467.8|43447.8|43420.3|43400.3|630
1762358100000|2025-11-05 15:55:00|43427.8|43407.8|43430.3|43410.3|43432.8|43412.8|43405.3|43385.3|80
1762358400000|2025-11-05 16:00:00|43430.4|43410.4|43410.4|43390.4|43435.4|43415.4|43392.9|43372.9|573
1762358700000|2025-11-05 16:05:00|43407.9|43387.9|43425.4|43405.4|43427.9|43407.9|43407.9|43387.9|75
1762359000000|2025-11-05 16:10:00|43427.1|43407.1|43397.1|43377.1|43432.1|43412.1|43394.6|43374.6|107
1762359300000|2025-11-05 16:15:00|43399.6|43379.6|43402.1|43382.1|43424.6|43404.6|43397.1|43377.1|176
1762359600000|2025-11-05 16:20:00|43403.4|43383.4|43415.9|43395.9|43418.4|43398.4|43383.4|43363.4|159
1762359900000|2025-11-05 16:25:00|43418.4|43398.4|43435.9|43415.9|43448.4|43428.4|43408.4|43388.4|161
1762360200000|2025-11-05 16:30:00|43438.4|43418.4|43450.9|43430.9|43453.4|43433.4|43415.9|43395.9|379
1762360500000|2025-11-05 16:35:00|43448.4|43428.4|43463.4|43443.4|43468.4|43448.4|43430.9|43410.9|128
1762360800000|2025-11-05 16:40:00|43465.9|43445.9|43468.4|43448.4|43470.9|43450.9|43453.4|43433.4|46
1762361100000|2025-11-05 16:45:00|43465.9|43445.9|43488.4|43468.4|43493.4|43473.4|43463.4|43443.4|58
1762361400000|2025-11-05 16:50:00|43490.9|43465.9|43500.9|43475.9|43505.9|43480.9|43490.9|43460.9|29
1762361700000|2025-11-05 16:55:00|43505.9|43480.9|43490.9|43465.9|43505.9|43480.9|43490.9|43465.9|26
1762362000000|2025-11-05 17:00:00|43485.9|43460.9|43500.9|43475.9|43510.9|43485.9|43485.9|43460.9|40
1762362300000|2025-11-05 17:05:00|43505.9|43480.9|43505.9|43480.9|43510.9|43485.9|43490.9|43465.9|29
1762362600000|2025-11-05 17:10:00|43500.9|43475.9|43515.9|43490.9|43520.9|43495.9|43500.9|43475.9|23
1762362900000|2025-11-05 17:15:00|43520.9|43485.9|43520.9|43495.9|43525.9|43495.9|43515.9|43485.9|13
1762363200000|2025-11-05 17:20:00|43525.9|43500.9|43540.9|43515.9|43540.9|43515.9|43525.9|43500.9|27
1762363500000|2025-11-05 17:25:00|43535.9|43510.9|43550.9|43525.9|43550.9|43525.9|43535.9|43510.9|23
1762363800000|2025-11-05 17:30:00|43545.9|43520.9|43555.9|43530.9|43560.9|43535.9|43545.9|43520.9|29
1762364100000|2025-11-05 17:35:00|43560.9|43525.9|43565.9|43540.9|43570.9|43540.9|43555.9|43525.9|25
1762364400000|2025-11-05 17:40:00|43560.9|43535.9|43555.9|43530.9|43565.9|43535.9|43550.9|43525.9|16
1762364700000|2025-11-05 17:45:00|43560.9|43535.9|43540.9|43515.9|43560.9|43535.9|43535.9|43510.9|19
1762365000000|2025-11-05 17:50:00|43535.9|43510.9|43540.9|43510.9|43540.9|43515.9|43535.9|43510.9|16
1762365300000|2025-11-05 17:55:00|43535.9|43505.9|43535.9|43510.9|43540.9|43515.9|43525.9|43500.9|3
1762365600000|2025-11-05 18:00:00|43540.9|43515.9|43550.9|43525.9|43555.9|43525.9|43535.9|43505.9|23
1762365900000|2025-11-05 18:05:00|43545.9|43520.9|43540.9|43515.9|43560.9|43530.9|43540.9|43515.9|17
1762366200000|2025-11-05 18:10:00|43535.9|43510.9|43545.9|43520.9|43545.9|43520.9|43535.9|43505.9|6
1762366500000|2025-11-05 18:15:00|43550.9|43525.9|43550.9|43525.9|43560.9|43530.9|43545.9|43525.9|6
1762366800000|2025-11-05 18:20:00|43545.9|43520.9|43550.9|43525.9|43550.9|43525.9|43545.9|43520.9|4
1762367100000|2025-11-05 18:25:00|43555.9|43520.9|43565.9|43535.9|43565.9|43540.9|43550.9|43520.9|7
1762367400000|2025-11-05 18:30:00|43560.9|43530.9|43565.9|43535.9|43565.9|43540.9|43555.9|43530.9|9
1762367700000|2025-11-05 18:35:00|43570.9|43540.9|43580.9|43555.9|43580.9|43555.9|43570.9|43535.9|18
1762368000000|2025-11-05 18:40:00|43575.9|43550.9|43570.9|43540.9|43580.9|43555.9|43570.9|43540.9|10
1762368300000|2025-11-05 18:45:00|43565.9|43545.9|43565.9|43535.9|43570.9|43545.9|43565.9|43535.9|6
1762368600000|2025-11-05 18:50:00|43560.9|43530.9|43570.9|43545.9|43570.9|43545.9|43555.9|43530.9|5
1762368900000|2025-11-05 18:55:00|43565.9|43540.9|43570.9|43545.9|43575.9|43550.9|43565.9|43540.9|9
1762369200000|2025-11-05 19:00:00|43565.9|43540.9|43560.9|43535.9|43570.9|43545.9|43550.9|43520.9|7
1762369500000|2025-11-05 19:05:00|43565.9|43540.9|43550.9|43525.9|43565.9|43540.9|43545.9|43520.9|9
1762369800000|2025-11-05 19:10:00|43555.9|43530.9|43565.9|43540.9|43570.9|43540.9|43550.9|43525.9|6
1762370100000|2025-11-05 19:15:00|43570.9|43545.9|43570.9|43545.9|43575.9|43545.9|43565.9|43540.9|9
1762370400000|2025-11-05 19:20:00|43565.9|43540.9|43565.9|43540.9|43570.9|43545.9|43565.9|43540.9|2
1762370700000|2025-11-05 19:25:00|43570.9|43535.9|43553.4|43533.4|43570.9|43535.9|43550.9|43525.9|11
1762371000000|2025-11-05 19:30:00|43555.9|43535.9|43565.9|43545.9|43568.4|43548.4|43555.9|43535.9|11
1762371300000|2025-11-05 19:35:00|43563.4|43543.4|43558.4|43538.4|43565.9|43545.9|43558.4|43538.4|0
1762371600000|2025-11-05 19:40:00|43560.9|43540.9|43558.4|43538.4|43563.4|43543.4|43558.4|43538.4|3
1762371900000|2025-11-05 19:45:00|43560.9|43540.9|43553.4|43533.4|43560.9|43540.9|43553.4|43533.4|2
1762372200000|2025-11-05 19:50:00|43555.9|43535.9|43555.9|43535.9|43558.4|43538.4|43553.4|43533.4|5
1762372500000|2025-11-05 19:55:00|43558.4|43538.4|43558.4|43538.4|43563.4|43543.4|43553.4|43533.4|4
1762372800000|2025-11-05 20:00:00|43560.9|43540.9|43565.9|43545.9|43573.4|43553.4|43558.4|43538.4|4
1762373100000|2025-11-05 20:05:00|43563.4|43543.4|43568.4|43548.4|43568.4|43548.4|43558.4|43538.4|6
1762373400000|2025-11-05 20:10:00|43570.9|43550.9|43573.4|43553.4|43573.4|43553.4|43568.4|43548.4|1
1762373700000|2025-11-05 20:15:00|43575.9|43555.9|43568.4|43548.4|43575.9|43555.9|43563.4|43543.4|3
1762374000000|2025-11-05 20:20:00|43570.9|43550.9|43568.4|43548.4|43570.9|43550.9|43565.9|43545.9|5
1762374300000|2025-11-05 20:25:00|43565.9|43545.9|43568.4|43548.4|43573.4|43553.4|43563.4|43543.4|7
1762374600000|2025-11-05 20:30:00|43570.9|43550.9|43558.4|43538.4|43570.9|43550.9|43553.4|43533.4|26
1762374900000|2025-11-05 20:35:00|43560.9|43540.9|43580.9|43560.9|43580.9|43560.9|43558.4|43538.4|55
1762375200000|2025-11-05 20:40:00|43583.4|43563.4|43578.4|43558.4|43588.4|43568.4|43573.4|43553.4|21
1762375500000|2025-11-05 20:45:00|43580.9|43560.9|43578.4|43558.4|43588.4|43568.4|43578.4|43558.4|14
1762375800000|2025-11-05 20:50:00|43575.9|43555.9|43558.4|43538.4|43578.4|43558.4|43555.9|43535.9|9
1762376100000|2025-11-05 20:55:00|43555.9|43535.9|43540.9|43520.9|43573.4|43553.4|43535.9|43515.9|32
1762376400000|2025-11-05 21:00:00|43560.7|43520.7|43575.3|43535.3|43575.3|43535.3|43535|43495|0
1762376700000|2025-11-05 21:05:00|43575.4|43535.4|43551|43511|43582.9|43542.9|43551|43511|0
1762377000000|2025-11-05 21:10:00|43551.7|43511.7|43543.8|43503.8|43551.7|43511.7|43535|43495|0
1762377300000|2025-11-05 21:15:00|43543.7|43503.7|43561.3|43521.3|43563.6|43523.6|43536.2|43496.2|0
1762377600000|2025-11-05 21:20:00|43561.2|43521.2|43565.9|43525.9|43566.6|43526.6|43554.5|43514.5|0
1762377900000|2025-11-05 21:25:00|43567.4|43527.4|43559.7|43519.7|43570.4|43530.4|43557.5|43517.5|0
1762378200000|2025-11-05 21:30:00|43558.3|43518.3|43569.7|43529.7|43571.9|43531.9|43558.3|43518.3|0
1762378500000|2025-11-05 21:35:00|43570.4|43530.4|43571.2|43531.2|43573.4|43533.4|43565.1|43525.1|0
1762378800000|2025-11-05 21:40:00|43571.1|43531.1|43569.6|43529.6|43571.9|43531.9|43566.6|43526.6|0
1762379100000|2025-11-05 21:45:00|43568.1|43528.1|43572.7|43532.7|43575|43535|43567.4|43527.4|0
1762379400000|2025-11-05 21:50:00|43571.9|43531.9|43571.2|43531.2|43578|43538|43568.1|43528.1|0
1762379700000|2025-11-05 21:55:00|43572.7|43532.7|43564.3|43524.3|43575.7|43535.7|43564.3|43524.3|0
1762380000000|2025-11-05 22:00:00|43564.4|43524.4|43573.6|43533.6|43573.6|43533.6|43563.6|43523.6|0
1762380300000|2025-11-05 22:05:00|43574.4|43534.4|43574.4|43534.4|43575.1|43535.1|43574.4|43534.4|0
1762380600000|2025-11-05 22:10:00|43574.3|43534.3|43573.6|43533.6|43575.1|43535.1|43572.8|43532.8|0
1762380900000|2025-11-05 22:15:00|43574.4|43534.4|43573.6|43533.6|43574.4|43534.4|43572.9|43532.9|0
1762381200000|2025-11-05 22:20:00|43572.9|43532.9|43572.1|43532.1|43572.9|43532.9|43569.8|43529.8|0
1762381500000|2025-11-05 22:25:00|43572.8|43532.8|43572.1|43532.1|43572.8|43532.8|43572.1|43532.1|0
1762381800000|2025-11-05 22:30:00|43571.3|43531.3|43568.3|43528.3|43571.3|43531.3|43564.5|43524.5|0
1762382100000|2025-11-05 22:35:00|43569|43529|43568.3|43528.3|43569|43529|43562.2|43522.2|0
1762382400000|2025-11-05 22:40:00|43567.5|43527.5|43570.6|43530.6|43571.3|43531.3|43567.5|43527.5|0
1762382700000|2025-11-05 22:45:00|43571.3|43531.3|43569.1|43529.1|43574.4|43534.4|43567.5|43527.5|0
1762383000000|2025-11-05 22:50:00|43569.2|43529.2|43572.9|43532.9|43576.6|43536.6|43569.2|43529.2|0
1762383300000|2025-11-05 22:55:00|43573.6|43533.6|43575.9|43535.9|43575.9|43535.9|43573.6|43533.6|0
1762383600000|2025-11-05 23:00:00|43576.1|43536.1|43548.8|43508.8|43585|43545|43548.8|43508.8|0
1762383900000|2025-11-05 23:05:00|43548.1|43508.1|43550.3|43510.3|43556.4|43516.4|43542|43502|0
1762384200000|2025-11-05 23:10:00|43551.1|43511.1|43566.3|43526.3|43569.3|43529.3|43548.8|43508.8|0
1762384500000|2025-11-05 23:15:00|43567|43527|43567.8|43527.8|43576.2|43536.2|43564.8|43524.8|0
1762384800000|2025-11-05 23:20:00|43567|43527|43554.1|43514.1|43570.1|43530.1|43554.1|43514.1|0
1762385100000|2025-11-05 23:25:00|43553.4|43513.4|43563.2|43523.2|43569.3|43529.3|43548.1|43508.1|0
1762385400000|2025-11-05 23:30:00|43562.5|43522.5|43564.8|43524.8|43571.6|43531.6|43562.5|43522.5|0
1762385700000|2025-11-05 23:35:00|43565.5|43525.5|43573.1|43533.1|43573.9|43533.9|43560.2|43520.2|0
1762386000000|2025-11-05 23:40:00|43572.4|43532.4|43598.3|43558.3|43599.8|43559.8|43568.6|43528.6|0
1762386300000|2025-11-05 23:45:00|43598.2|43558.2|43590.7|43550.7|43598.3|43558.3|43587.6|43547.6|0
1762386600000|2025-11-05 23:50:00|43590.6|43550.6|43591.4|43551.4|43597.5|43557.5|43577|43537|0
1762386900000|2025-11-05 23:55:00|43591.5|43551.5|43601.3|43561.3|43605.1|43565.1|43591.4|43551.4|0
1762387200000|2025-11-06 00:00:00|43602.1|43562.1|43589.1|43549.1|43602.1|43562.1|43577.8|43537.8|0
1762387500000|2025-11-06 00:05:00|43589.2|43549.2|43579.3|43539.3|43590.7|43550.7|43571.7|43531.7|0
1762387800000|2025-11-06 00:10:00|43579.2|43539.2|43558|43518|43579.3|43539.3|43548.9|43508.9|0
1762388100000|2025-11-06 00:15:00|43558.8|43518.8|43535.2|43495.2|43562.6|43522.6|43513|43473|0
1762388400000|2025-11-06 00:20:00|43535.3|43495.3|43497.3|43457.3|43535.4|43495.4|43497.3|43457.3|0
1762388700000|2025-11-06 00:25:00|43497.2|43457.2|43489.8|43449.8|43497.4|43457.4|43456|43416|0
1762389000000|2025-11-06 00:30:00|43489.9|43449.9|43474.8|43434.8|43497.6|43457.6|43474.8|43434.8|0
1762389300000|2025-11-06 00:35:00|43474.7|43434.7|43505.2|43465.2|43505.2|43465.2|43474.7|43434.7|0
1762389600000|2025-11-06 00:40:00|43505.1|43465.1|43490|43450|43505.2|43465.2|43489.9|43449.9|0
1762389900000|2025-11-06 00:45:00|43490.1|43450.1|43482.8|43442.8|43490.2|43450.2|43482.5|43442.5|0
1762390200000|2025-11-06 00:50:00|43482.6|43442.6|43482.6|43442.6|43490.3|43450.3|43475|43435|0
1762390500000|2025-11-06 00:55:00|43482.7|43442.7|43482.9|43442.9|43497.5|43457.5|43475.2|43435.2|0
1762390800000|2025-11-06 01:00:00|43486.5|43446.5|43452.8|43412.8|43486.5|43446.5|43445.3|43405.3|0
1762391100000|2025-11-06 01:05:00|43452.7|43412.7|43433.9|43393.9|43460.4|43420.4|43430.1|43390.1|0
1762391400000|2025-11-06 01:10:00|43430.3|43390.3|43445.5|43405.5|43445.6|43405.6|43422.7|43382.7|0
1762391700000|2025-11-06 01:15:00|43445.4|43405.4|43423|43383|43460.6|43420.6|43423|43383|0
1762392000000|2025-11-06 01:20:00|43422.9|43382.9|43423|43383|43437.9|43397.9|43422.9|43382.9|0
1762392300000|2025-11-06 01:25:00|43422.9|43382.9|43392.8|43352.8|43423|43383|43385.1|43345.1|0
1762392600000|2025-11-06 01:30:00|43396.5|43356.5|43433.8|43393.8|43437.6|43397.6|43396.5|43356.5|0
1762392900000|2025-11-06 01:35:00|43437.5|43397.5|43463.6|43423.6|43467.3|43427.3|43433.8|43393.8|0
1762393200000|2025-11-06 01:40:00|43467.3|43427.3|43474.8|43434.8|43474.9|43434.9|43459.8|43419.8|0
1762393500000|2025-11-06 01:45:00|43471.2|43431.2|43459.8|43419.8|43482.5|43442.5|43459.7|43419.7|0
1762393800000|2025-11-06 01:50:00|43459.7|43419.7|43459.8|43419.8|43463.6|43423.6|43452.5|43412.5|0
1762394100000|2025-11-06 01:55:00|43459.9|43419.9|43474.7|43434.7|43482.2|43442.2|43459.9|43419.9|0
1762394400000|2025-11-06 02:00:00|43474.6|43434.6|43452|43412|43474.7|43434.7|43452|43412|0
1762394700000|2025-11-06 02:05:00|43452.1|43412.1|43459.4|43419.4|43459.6|43419.6|43452|43412|0
1762395000000|2025-11-06 02:10:00|43459.5|43419.5|43451.9|43411.9|43459.5|43419.5|43440.5|43400.5|0
1762395300000|2025-11-06 02:15:00|43451.8|43411.8|43474.5|43434.5|43482|43442|43451.8|43411.8|0
1762395600000|2025-11-06 02:20:00|43474.4|43434.4|43467|43427|43481.9|43441.9|43467|43427|0
1762395900000|2025-11-06 02:25:00|43467.1|43427.1|43459.7|43419.7|43474.5|43434.5|43459.5|43419.5|0
1762396200000|2025-11-06 02:30:00|43467|43427|43474.7|43434.7|43482.2|43442.2|43459.6|43419.6|0
1762396500000|2025-11-06 02:35:00|43474.8|43434.8|43482.4|43442.4|43489.9|43449.9|43474.7|43434.7|0
1762396800000|2025-11-06 02:40:00|43482.5|43442.5|43490|43450|43505.1|43465.1|43482.4|43442.4|0
1762397100000|2025-11-06 02:45:00|43490.1|43450.1|43497.6|43457.6|43497.6|43457.6|43482.4|43442.4|0
1762397400000|2025-11-06 02:50:00|43497.7|43457.7|43493.9|43453.9|43505|43465|43493.9|43453.9|0
1762397700000|2025-11-06 02:55:00|43497.5|43457.5|43505.1|43465.1|43505.2|43465.2|43490.1|43450.1|0
1762398000000|2025-11-06 03:00:00|43505.2|43465.2|43512.5|43472.5|43512.7|43472.7|43505.2|43465.2|0
1762398300000|2025-11-06 03:05:00|43512.6|43472.6|43505.3|43465.3|43512.6|43472.6|43497.6|43457.6|0
1762398600000|2025-11-06 03:10:00|43505.2|43465.2|43505.4|43465.4|43505.4|43465.4|43505.2|43465.2|0
1762398900000|2025-11-06 03:15:00|43505.3|43465.3|43490.4|43450.4|43520.3|43480.3|43490.3|43450.3|0
1762399200000|2025-11-06 03:20:00|43490.3|43450.3|43497.8|43457.8|43497.9|43457.9|43482.9|43442.9|0
1762399500000|2025-11-06 03:25:00|43497.7|43457.7|43497.7|43457.7|43497.7|43457.7|43482.7|43442.7|0
1762399800000|2025-11-06 03:30:00|43501.4|43461.4|43490.1|43450.1|43501.4|43461.4|43479.1|43439.1|0
1762400100000|2025-11-06 03:35:00|43482.8|43442.8|43505.3|43465.3|43512.9|43472.9|43482.8|43442.8|0
1762400400000|2025-11-06 03:40:00|43505.2|43465.2|43512.7|43472.7|43520.2|43480.2|43505.2|43465.2|0
1762400700000|2025-11-06 03:45:00|43512.6|43472.6|43505.6|43465.6|43512.6|43472.6|43494.2|43454.2|0
1762401000000|2025-11-06 03:50:00|43505.5|43465.5|43483|43443|43513|43473|43483|43443|0
1762401300000|2025-11-06 03:55:00|43482.9|43442.9|43505.2|43465.2|43505.2|43465.2|43460.6|43420.6|0
1762401600000|2025-11-06 04:00:00|43505.1|43465.1|43490.1|43450.1|43505.2|43465.2|43490|43450|0
1762401900000|2025-11-06 04:05:00|43490.2|43450.2|43505|43465|43508.8|43468.8|43490.1|43450.1|0
1762402200000|2025-11-06 04:10:00|43501.3|43461.3|43512.7|43472.7|43512.7|43472.7|43501.3|43461.3|0
1762402500000|2025-11-06 04:15:00|43516.4|43476.4|43527.8|43487.8|43527.8|43487.8|43512.6|43472.6|0
1762402800000|2025-11-06 04:20:00|43524.1|43484.1|43527.6|43487.6|43527.9|43487.9|43520.3|43480.3|0
1762403100000|2025-11-06 04:25:00|43523.9|43483.9|43520.4|43480.4|43527.7|43487.7|43512.8|43472.8|0
1762403400000|2025-11-06 04:30:00|43520.3|43480.3|43520.4|43480.4|43528|43488|43520.3|43480.3|0
1762403700000|2025-11-06 04:35:00|43520.5|43480.5|43505.6|43465.6|43524.2|43484.2|43505.5|43465.5|0
1762404000000|2025-11-06 04:40:00|43505.5|43465.5|43520.4|43480.4|43520.4|43480.4|43501.7|43461.7|0
1762404300000|2025-11-06 04:45:00|43520.3|43480.3|43498|43458|43520.5|43480.5|43497.9|43457.9|0
1762404600000|2025-11-06 04:50:00|43498.1|43458.1|43498.1|43458.1|43505.5|43465.5|43483.2|43443.2|0
1762404900000|2025-11-06 04:55:00|43494.4|43454.4|43513|43473|43513|43473|43490.6|43450.6|0
1762405200000|2025-11-06 05:00:00|43513.1|43473.1|43512.9|43472.9|43520.4|43480.4|43509.1|43469.1|0
1762405500000|2025-11-06 05:05:00|43509.2|43469.2|43498.2|43458.2|43513|43473|43494.3|43454.3|0
1762405800000|2025-11-06 05:10:00|43498.1|43458.1|43494.3|43454.3|43498.2|43458.2|43483.1|43443.1|0
1762406100000|2025-11-06 05:15:00|43497.9|43457.9|43498.1|43458.1|43505.4|43465.4|43490.5|43450.5|0
1762406400000|2025-11-06 05:20:00|43498|43458|43505.5|43465.5|43509.3|43469.3|43498|43458|0
1762406700000|2025-11-06 05:25:00|43505.6|43465.6|43498|43458|43505.6|43465.6|43494.3|43454.3|0
1762407000000|2025-11-06 05:30:00|43501.7|43461.7|43497.9|43457.9|43505.4|43465.4|43494.1|43454.1|0
1762407300000|2025-11-06 05:35:00|43497.8|43457.8|43486.5|43446.5|43497.9|43457.9|43482.7|43442.7|0
1762407600000|2025-11-06 05:40:00|43490.2|43450.2|43475.3|43435.3|43490.3|43450.3|43475.3|43435.3|0
1762407900000|2025-11-06 05:45:00|43475.2|43435.2|43471.6|43431.6|43475.4|43435.4|43464.1|43424.1|0
1762408200000|2025-11-06 05:50:00|43475.3|43435.3|43460.4|43420.4|43479|43439|43460.3|43420.3|0
1762408500000|2025-11-06 05:55:00|43460.3|43420.3|43471.3|43431.3|43475.1|43435.1|43460.2|43420.2|0
1762408800000|2025-11-06 06:00:00|43467.7|43427.7|43497.5|43457.5|43497.6|43457.6|43460.2|43420.2|0
1762409100000|2025-11-06 06:05:00|43497.6|43457.6|43467.7|43427.7|43505|43465|43467.6|43427.6|0
1762409400000|2025-11-06 06:10:00|43467.8|43427.8|43475.2|43435.2|43475.3|43435.3|43467.7|43427.7|0
1762409700000|2025-11-06 06:15:00|43475.3|43435.3|43482.8|43442.8|43490.3|43450.3|43475.2|43435.2|0
1762410000000|2025-11-06 06:20:00|43482.7|43442.7|43467.8|43427.8|43482.8|43442.8|43467.8|43427.8|0
1762410300000|2025-11-06 06:25:00|43467.7|43427.7|43460.1|43420.1|43475.2|43435.2|43452.6|43412.6|0
1762410600000|2025-11-06 06:30:00|43460.2|43420.2|43467.5|43427.5|43474.9|43434.9|43445.1|43405.1|0
1762410900000|2025-11-06 06:35:00|43467.6|43427.6|43493.5|43453.5|43504.8|43464.8|43467.5|43427.5|0
1762411200000|2025-11-06 06:40:00|43493.4|43453.4|43482.5|43442.5|43497.1|43457.1|43474.9|43434.9|0
1762411500000|2025-11-06 06:45:00|43482.4|43442.4|43490|43450|43497.5|43457.5|43482.3|43442.3|0
1762411800000|2025-11-06 06:50:00|43497.4|43457.4|43482.3|43442.3|43497.4|43457.4|43482.2|43442.2|0
1762412100000|2025-11-06 06:55:00|43482.4|43442.4|43474.7|43434.7|43482.4|43442.4|43474.7|43434.7|0
1762412400000|2025-11-06 07:00:00|43478.4|43438.4|43499.1|43479.1|43509.1|43489.1|43467.4|43427.4|79
1762412700000|2025-11-06 07:05:00|43496.6|43476.6|43479.1|43459.1|43504.1|43484.1|43479.1|43459.1|17
1762413000000|2025-11-06 07:10:00|43481.6|43461.6|43489.1|43469.1|43491.6|43471.6|43476.6|43456.6|19
1762413300000|2025-11-06 07:15:00|43491.6|43471.6|43496.6|43476.6|43499.1|43479.1|43474.1|43454.1|23
1762413600000|2025-11-06 07:20:00|43499.1|43479.1|43529.1|43509.1|43531.6|43511.6|43499.1|43479.1|14
1762413900000|2025-11-06 07:25:00|43531.6|43511.6|43529.1|43509.1|43546.6|43526.6|43526.6|43506.6|18
1762414200000|2025-11-06 07:30:00|43526.6|43506.6|43509.1|43489.1|43539.1|43519.1|43506.6|43486.6|43
1762414500000|2025-11-06 07:35:00|43506.6|43486.6|43504.1|43484.1|43524.1|43504.1|43501.6|43481.6|17
1762414800000|2025-11-06 07:40:00|43506.6|43486.6|43496.6|43476.6|43509.1|43489.1|43456.6|43436.6|50
1762415100000|2025-11-06 07:45:00|43499.1|43479.1|43499.1|43479.1|43506.6|43486.6|43486.6|43466.6|12
1762415400000|2025-11-06 07:50:00|43501.6|43481.6|43461.6|43441.6|43516.6|43496.6|43461.6|43441.6|45
1762415700000|2025-11-06 07:55:00|43456.6|43436.6|43464.1|43444.1|43479.1|43459.1|43446.6|43426.6|61
1762416000000|2025-11-06 08:00:00|43461.6|43441.6|43351.6|43331.6|43524.1|43504.1|43349.1|43329.1|756
1762416300000|2025-11-06 08:05:00|43354.1|43334.1|43356.6|43336.6|43381.6|43361.6|43309.1|43289.1|454
1762416600000|2025-11-06 08:10:00|43354.1|43334.1|43354.1|43334.1|43381.6|43361.6|43326.6|43306.6|208
1762416900000|2025-11-06 08:15:00|43351.6|43331.6|43281.6|43261.6|43359.1|43339.1|43276.6|43256.6|138
1762417200000|2025-11-06 08:20:00|43279.1|43259.1|43256.6|43236.6|43301.6|43281.6|43251.6|43231.6|189
1762417500000|2025-11-06 08:25:00|43259.1|43239.1|43231.6|43211.6|43281.6|43261.6|43229.1|43209.1|192
1762417800000|2025-11-06 08:30:00|43241.6|43221.6|43211.6|43191.6|43266.6|43246.6|43191.6|43171.6|227
1762418100000|2025-11-06 08:35:00|43209.1|43189.1|43206.1|43186.1|43246.6|43226.6|43204.1|43184.1|130
1762418400000|2025-11-06 08:40:00|43208.6|43188.6|43226.1|43206.1|43231.1|43211.1|43188.6|43168.6|124
1762418700000|2025-11-06 08:45:00|43223.6|43203.6|43211.1|43191.1|43241.1|43221.1|43201.1|43181.1|109
1762419000000|2025-11-06 08:50:00|43213.6|43193.6|43226.1|43206.1|43256.1|43236.1|43213.6|43193.6|85
1762419300000|2025-11-06 08:55:00|43228.6|43208.6|43248.1|43228.1|43265.6|43245.6|43223.6|43203.6|83
1762419600000|2025-11-06 09:00:00|43245.6|43225.6|43260.1|43240.1|43270.6|43250.6|43235.6|43215.6|85
1762419900000|2025-11-06 09:05:00|43257.6|43237.6|43285.1|43265.1|43285.1|43265.1|43237.6|43217.6|74
1762420200000|2025-11-06 09:10:00|43287.6|43267.6|43305.1|43285.1|43322.6|43302.6|43287.6|43267.6|100
1762420500000|2025-11-06 09:15:00|43310.1|43290.1|43340.1|43320.1|43340.1|43320.1|43300.1|43280.1|118
1762420800000|2025-11-06 09:20:00|43337.6|43317.6|43350.1|43330.1|43360.1|43340.1|43325.1|43305.1|121
1762421100000|2025-11-06 09:25:00|43347.6|43327.6|43347.6|43327.6|43350.1|43330.1|43330.1|43310.1|62
1762421400000|2025-11-06 09:30:00|43345.1|43325.1|43350.1|43330.1|43360.1|43340.1|43335.1|43315.1|82
1762421700000|2025-11-06 09:35:00|43347.6|43327.6|43340.1|43320.1|43355.1|43335.1|43335.1|43315.1|46
1762422000000|2025-11-06 09:40:00|43337.6|43317.6|43349.5|43329.5|43352|43332|43319.5|43299.5|64
1762422300000|2025-11-06 09:45:00|43352|43332|43372|43352|43392|43372|43344.5|43324.5|101
1762422600000|2025-11-06 09:50:00|43374.5|43354.5|43362|43342|43384.5|43364.5|43359.5|43339.5|61
1762422900000|2025-11-06 09:55:00|43364.5|43344.5|43352|43332|43374.5|43354.5|43349.5|43329.5|90
1762423200000|2025-11-06 10:00:00|43354.5|43334.5|43346.6|43326.6|43354.5|43334.5|43314.5|43294.5|121
1762423500000|2025-11-06 10:05:00|43344.1|43324.1|43329.1|43309.1|43354.1|43334.1|43326.6|43306.6|31
1762423800000|2025-11-06 10:10:00|43326.6|43306.6|43319.1|43299.1|43336.6|43316.6|43314.1|43294.1|36
1762424100000|2025-11-06 10:15:00|43314.1|43294.1|43344.1|43324.1|43349.1|43329.1|43311.6|43291.6|52
1762424400000|2025-11-06 10:20:00|43341.6|43321.6|43319.1|43299.1|43349.1|43329.1|43319.1|43299.1|48
1762424700000|2025-11-06 10:25:00|43314.1|43294.1|43344.1|43324.1|43356.6|43336.6|43304.1|43284.1|101
1762425000000|2025-11-06 10:30:00|43341.6|43321.6|43361.6|43341.6|43366.6|43346.6|43341.6|43321.6|29
1762425300000|2025-11-06 10:35:00|43359.1|43339.1|43344.1|43324.1|43384.1|43364.1|43344.1|43324.1|45
1762425600000|2025-11-06 10:40:00|43346.6|43326.6|43361.6|43341.6|43364.1|43344.1|43339.1|43319.1|27
1762425900000|2025-11-06 10:45:00|43364.1|43344.1|43374.1|43354.1|43376.6|43356.6|43344.1|43324.1|45
1762426200000|2025-11-06 10:50:00|43376.6|43356.6|43369.1|43349.1|43386.6|43366.6|43364.1|43344.1|62
1762426500000|2025-11-06 10:55:00|43371.6|43351.6|43354.1|43334.1|43376.6|43356.6|43351.6|43331.6|35
1762426800000|2025-11-06 11:00:00|43350|43330|43350|43330|43355|43335|43330|43310|36
1762427100000|2025-11-06 11:05:00|43352.5|43332.5|43365|43345|43365|43345|43347.5|43327.5|21
1762427400000|2025-11-06 11:10:00|43363.7|43343.7|43376.2|43356.2|43376.2|43356.2|43346.2|43326.2|25
1762427700000|2025-11-06 11:15:00|43373.7|43353.7|43398.7|43378.7|43398.7|43378.7|43366.2|43346.2|40
1762428000000|2025-11-06 11:20:00|43396.2|43376.2|43391.2|43371.2|43416.2|43396.2|43391.2|43371.2|65
1762428300000|2025-11-06 11:25:00|43396.2|43376.2|43411.2|43391.2|43411.2|43391.2|43381.2|43361.2|52
1762428600000|2025-11-06 11:30:00|43411.7|43391.7|43386.7|43366.7|43411.7|43391.7|43386.7|43366.7|31
1762428900000|2025-11-06 11:35:00|43389.2|43369.2|43404.2|43384.2|43406.7|43386.7|43384.2|43364.2|27
1762429200000|2025-11-06 11:40:00|43404.7|43384.7|43427.2|43407.2|43429.7|43409.7|43402.2|43382.2|259
1762429500000|2025-11-06 11:45:00|43424.7|43404.7|43417.2|43397.2|43429.7|43409.7|43412.2|43392.2|53
1762429800000|2025-11-06 11:50:00|43416.4|43396.4|43391.4|43371.4|43416.4|43396.4|43376.4|43356.4|50
1762430100000|2025-11-06 11:55:00|43393.9|43373.9|43366.4|43346.4|43396.4|43376.4|43363.9|43343.9|40
1762430400000|2025-11-06 12:00:00|43367.6|43347.6|43362.6|43342.6|43395.1|43375.1|43352.6|43332.6|113
1762430700000|2025-11-06 12:05:00|43360.1|43340.1|43375.1|43355.1|43392.6|43372.6|43347.6|43327.6|61
1762431000000|2025-11-06 12:10:00|43376.9|43356.9|43379.4|43359.4|43401.9|43381.9|43369.4|43349.4|37
1762431300000|2025-11-06 12:15:00|43381.9|43361.9|43364.4|43344.4|43381.9|43361.9|43361.9|43341.9|33
1762431600000|2025-11-06 12:20:00|43365.6|43345.6|43355.6|43335.6|43373.1|43353.1|43348.1|43328.1|50
1762431900000|2025-11-06 12:25:00|43353.1|43333.1|43343.1|43323.1|43353.1|43333.1|43333.1|43313.1|29
1762432200000|2025-11-06 12:30:00|43343.4|43323.4|43348.4|43328.4|43358.4|43338.4|43343.4|43323.4|46
1762432500000|2025-11-06 12:35:00|43350.9|43330.9|43350.9|43330.9|43363.4|43343.4|43340.9|43320.9|30
1762432800000|2025-11-06 12:40:00|43349.1|43329.1|43374.1|43354.1|43374.1|43354.1|43349.1|43329.1|30
1762433100000|2025-11-06 12:45:00|43376.6|43356.6|43389.1|43369.1|43399.1|43379.1|43376.6|43356.6|48
1762433400000|2025-11-06 12:50:00|43386.8|43366.8|43381.8|43361.8|43391.8|43371.8|43369.3|43349.3|26
1762433700000|2025-11-06 12:55:00|43384.3|43364.3|43381.8|43361.8|43391.8|43371.8|43374.3|43354.3|30
1762434000000|2025-11-06 13:00:00|43382.2|43362.2|43372.2|43352.2|43387.2|43367.2|43357.2|43337.2|55
1762434300000|2025-11-06 13:05:00|43369.7|43349.7|43412.2|43392.2|43422.2|43402.2|43367.2|43347.2|44
1762434600000|2025-11-06 13:10:00|43411.8|43391.8|43429.3|43409.3|43431.8|43411.8|43406.8|43386.8|25
1762434900000|2025-11-06 13:15:00|43426.8|43406.8|43406.8|43386.8|43431.8|43411.8|43391.8|43371.8|50
1762435200000|2025-11-06 13:20:00|43408.2|43388.2|43400.7|43380.7|43418.2|43398.2|43393.2|43373.2|62
1762435500000|2025-11-06 13:25:00|43398.2|43378.2|43390.7|43370.7|43413.2|43393.2|43383.2|43363.2|97
1762435800000|2025-11-06 13:30:00|43393.6|43373.6|43396.1|43376.1|43401.1|43381.1|43376.1|43356.1|51
1762436100000|2025-11-06 13:35:00|43398.6|43378.6|43396.1|43376.1|43413.6|43393.6|43383.6|43363.6|38
1762436400000|2025-11-06 13:40:00|43395.8|43375.8|43395.8|43375.8|43400.8|43380.8|43385.8|43365.8|33
1762436700000|2025-11-06 13:45:00|43398.3|43378.3|43418.3|43398.3|43420.8|43400.8|43398.3|43378.3|24
1762437000000|2025-11-06 13:50:00|43416.1|43396.1|43401.1|43381.1|43428.6|43408.6|43398.6|43378.6|57
1762437300000|2025-11-06 13:55:00|43398.6|43378.6|43398.6|43378.6|43413.6|43393.6|43386.1|43366.1|41
1762437600000|2025-11-06 14:00:00|43402.3|43382.3|43352.3|43332.3|43404.8|43384.8|43347.3|43327.3|112
1762437900000|2025-11-06 14:05:00|43357.3|43337.3|43322.3|43302.3|43364.8|43344.8|43322.3|43302.3|78
1762438200000|2025-11-06 14:10:00|43321.4|43301.4|43321.4|43301.4|43343.9|43323.9|43316.4|43296.4|81
1762438500000|2025-11-06 14:15:00|43318.9|43298.9|43321.4|43301.4|43336.4|43316.4|43311.4|43291.4|38
1762438800000|2025-11-06 14:20:00|43323.2|43303.2|43308.2|43288.2|43330.7|43310.7|43308.2|43288.2|73
1762439100000|2025-11-06 14:25:00|43310.7|43290.7|43288.2|43268.2|43323.2|43303.2|43280.7|43260.7|45
1762439400000|2025-11-06 14:30:00|43285.1|43265.1|43330.1|43310.1|43345.1|43325.1|43280.1|43260.1|90
1762439700000|2025-11-06 14:35:00|43327.6|43307.6|43317.6|43297.6|43345.1|43325.1|43315.1|43295.1|125
1762440000000|2025-11-06 14:40:00|43317.2|43297.2|43234.7|43214.7|43339.7|43319.7|43229.7|43209.7|315
1762440300000|2025-11-06 14:45:00|43237.2|43217.2|43264.7|43244.7|43299.7|43279.7|43237.2|43217.2|122
1762440600000|2025-11-06 14:50:00|43262.2|43242.2|43228.1|43208.1|43280.6|43260.6|43228.1|43208.1|133
1762440900000|2025-11-06 14:55:00|43230.6|43210.6|43235.6|43215.6|43255.6|43235.6|43223.1|43203.1|151
1762441200000|2025-11-06 15:00:00|43238.1|43218.1|43195.4|43175.4|43240.4|43220.4|43187.9|43167.9|202
1762441500000|2025-11-06 15:05:00|43192.9|43172.9|43177.9|43157.9|43230.4|43210.4|43177.9|43157.9|182
1762441800000|2025-11-06 15:10:00|43176.1|43156.1|43158.6|43138.6|43218.6|43198.6|43151.1|43131.1|520
1762442100000|2025-11-06 15:15:00|43161.1|43141.1|43181.1|43161.1|43191.1|43171.1|43128.6|43108.6|193
1762442400000|2025-11-06 15:20:00|43181.8|43161.8|43226.8|43206.8|43241.8|43221.8|43181.8|43161.8|120
1762442700000|2025-11-06 15:25:00|43224.3|43204.3|43201.8|43181.8|43231.8|43211.8|43176.8|43156.8|197
1762443000000|2025-11-06 15:30:00|43203.5|43183.5|43176|43156|43223.5|43203.5|43161|43141|91
1762443300000|2025-11-06 15:35:00|43173.5|43153.5|43116|43096|43178.5|43158.5|43113.5|43093.5|109
1762443600000|2025-11-06 15:40:00|43116.9|43096.9|43059.4|43039.4|43116.9|43096.9|43051.9|43031.9|181
1762443900000|2025-11-06 15:45:00|43064.4|43044.4|43069.4|43049.4|43096.9|43076.9|43059.4|43039.4|180
1762444200000|2025-11-06 15:50:00|43069.6|43049.6|43069.6|43049.6|43079.6|43059.6|43029.6|43009.6|132
1762444500000|2025-11-06 15:55:00|43067.1|43047.1|43029.6|43009.6|43074.6|43054.6|43029.6|43009.6|130
1762444800000|2025-11-06 16:00:00|43030.9|43010.9|43050.9|43030.9|43073.4|43053.4|43020.9|43000.9|123
1762445100000|2025-11-06 16:05:00|43053.4|43033.4|43105.9|43085.9|43110.9|43090.9|43045.9|43025.9|237
1762445400000|2025-11-06 16:10:00|43104.1|43084.1|43114.1|43094.1|43116.6|43096.6|43059.1|43039.1|153
1762445700000|2025-11-06 16:15:00|43109.1|43089.1|43076.6|43056.6|43129.1|43109.1|43071.6|43051.6|161
1762446000000|2025-11-06 16:20:00|43078.4|43058.4|43070.9|43050.9|43090.9|43070.9|43050.9|43030.9|147
1762446300000|2025-11-06 16:25:00|43073.4|43053.4|43098.4|43078.4|43100.9|43080.9|43055.9|43035.9|229
1762446600000|2025-11-06 16:30:00|43095.9|43075.9|43075.9|43055.9|43108.4|43088.4|43068.4|43048.4|409
1762446900000|2025-11-06 16:35:00|43078.4|43058.4|43028.4|43008.4|43083.4|43063.4|43008.4|42988.4|282
1762447200000|2025-11-06 16:40:00|43025.9|43005.9|43015.9|42995.9|43050.9|43030.9|42993.4|42973.4|75
1762447500000|2025-11-06 16:45:00|43013.4|42993.4|43000.9|42980.9|43018.4|42998.4|42990.9|42970.9|70
1762447800000|2025-11-06 16:50:00|43003.4|42978.4|43033.4|43008.4|43043.4|43018.4|42998.4|42973.4|86
1762448100000|2025-11-06 16:55:00|43028.4|43003.4|42988.4|42963.4|43028.4|43003.4|42973.4|42943.4|71
1762448400000|2025-11-06 17:00:00|42993.4|42968.4|43028.4|42998.4|43033.4|43003.4|42993.4|42963.4|59
1762448700000|2025-11-06 17:05:00|43023.4|43003.4|43033.4|43008.4|43043.4|43013.4|43003.4|42973.4|27
1762449000000|2025-11-06 17:10:00|43038.4|43013.4|43033.4|43008.4|43068.4|43043.4|43033.4|43003.4|50
1762449300000|2025-11-06 17:15:00|43028.4|43003.4|43033.4|43003.4|43048.4|43018.4|43018.4|42993.4|30
1762449600000|2025-11-06 17:20:00|43028.4|42998.4|43003.4|42978.4|43033.4|43003.4|42988.4|42963.4|63
1762449900000|2025-11-06 17:25:00|42998.4|42973.4|43023.4|42993.4|43028.4|42998.4|42993.4|42963.4|26
1762450200000|2025-11-06 17:30:00|43018.4|42988.4|43033.4|43008.4|43053.4|43028.4|43013.4|42983.4|22
1762450500000|2025-11-06 17:35:00|43038.4|43013.4|43033.4|43008.4|43053.4|43028.4|43033.4|43008.4|9
1762450800000|2025-11-06 17:40:00|43038.4|43003.4|43063.4|43038.4|43063.4|43038.4|43033.4|43003.4|18
1762451100000|2025-11-06 17:45:00|43068.4|43033.4|43093.4|43068.4|43098.4|43073.4|43068.4|43033.4|49
1762451400000|2025-11-06 17:50:00|43098.4|43073.4|43098.4|43068.4|43113.4|43088.4|43088.4|43058.4|28
1762451700000|2025-11-06 17:55:00|43093.4|43063.4|43083.4|43058.4|43103.4|43078.4|43078.4|43048.4|5
1762452000000|2025-11-06 18:00:00|43078.4|43053.4|43048.4|43023.4|43088.4|43063.4|43048.4|43023.4|41
1762452300000|2025-11-06 18:05:00|43043.4|43018.4|43023.4|42998.4|43043.4|43023.4|43013.4|42983.4|28
1762452600000|2025-11-06 18:10:00|43018.4|42993.4|43033.4|43008.4|43033.4|43008.4|43018.4|42988.4|12
1762452900000|2025-11-06 18:15:00|43038.4|43003.4|43033.4|43008.4|43043.4|43018.4|43028.4|42998.4|15
1762453200000|2025-11-06 18:20:00|43028.4|43003.4|43058.4|43033.4|43063.4|43038.4|43028.4|43003.4|17
1762453500000|2025-11-06 18:25:00|43063.4|43038.4|43073.4|43048.4|43078.4|43053.4|43058.4|43033.4|8
1762453800000|2025-11-06 18:30:00|43078.4|43053.4|43088.4|43063.4|43088.4|43063.4|43073.4|43048.4|12
1762454100000|2025-11-06 18:35:00|43093.4|43058.4|43103.4|43078.4|43113.4|43083.4|43083.4|43058.4|16
1762454400000|2025-11-06 18:40:00|43108.4|43083.4|43113.4|43083.4|43118.4|43093.4|43098.4|43073.4|8
1762454700000|2025-11-06 18:45:00|43108.4|43078.4|43103.4|43073.4|43113.4|43083.4|43088.4|43063.4|13
1762455000000|2025-11-06 18:50:00|43098.4|43068.4|43108.4|43083.4|43113.4|43083.4|43098.4|43068.4|5
1762455300000|2025-11-06 18:55:00|43103.4|43078.4|43098.4|43068.4|43108.4|43083.4|43073.4|43048.4|38
1762455600000|2025-11-06 19:00:00|43093.4|43063.4|43118.4|43093.4|43118.4|43093.4|43088.4|43058.4|23
1762455900000|2025-11-06 19:05:00|43123.4|43098.4|43113.4|43088.4|43138.4|43113.4|43108.4|43083.4|12
1762456200000|2025-11-06 19:10:00|43118.4|43093.4|43128.4|43103.4|43128.4|43103.4|43108.4|43083.4|4
1762456500000|2025-11-06 19:15:00|43133.4|43108.4|43118.4|43088.4|43133.4|43108.4|43108.4|43083.4|21
1762456800000|2025-11-06 19:20:00|43113.4|43093.4|43118.4|43093.4|43123.4|43098.4|43113.4|43083.4|6
1762457100000|2025-11-06 19:25:00|43123.4|43098.4|43143.4|43123.4|43148.4|43123.4|43123.4|43093.4|17
1762457400000|2025-11-06 19:30:00|43140.9|43120.9|43145.9|43125.9|43150.9|43130.9|43128.4|43108.4|11
1762457700000|2025-11-06 19:35:00|43143.4|43123.4|43155.9|43135.9|43170.9|43150.9|43143.4|43123.4|9
1762458000000|2025-11-06 19:40:00|43158.4|43138.4|43143.4|43123.4|43158.4|43138.4|43118.4|43098.4|14
1762458300000|2025-11-06 19:45:00|43140.9|43120.9|43128.4|43108.4|43145.9|43125.9|43123.4|43103.4|7
1762458600000|2025-11-06 19:50:00|43125.9|43105.9|43133.4|43113.4|43135.9|43115.9|43108.4|43088.4|4
1762458900000|2025-11-06 19:55:00|43130.9|43110.9|43140.9|43120.9|43160.9|43140.9|43130.9|43110.9|4
1762459200000|2025-11-06 20:00:00|43143.4|43123.4|43140.9|43120.9|43145.9|43125.9|43130.9|43110.9|6
1762459500000|2025-11-06 20:05:00|43138.4|43118.4|43148.4|43128.4|43158.4|43138.4|43138.4|43118.4|19
1762459800000|2025-11-06 20:10:00|43145.9|43125.9|43148.4|43128.4|43158.4|43138.4|43140.9|43120.9|4
1762460100000|2025-11-06 20:15:00|43150.9|43130.9|43155.9|43135.9|43160.9|43140.9|43130.9|43110.9|14
1762460400000|2025-11-06 20:20:00|43153.4|43133.4|43158.4|43138.4|43160.9|43140.9|43148.4|43128.4|9
1762460700000|2025-11-06 20:25:00|43155.9|43135.9|43125.9|43105.9|43160.9|43140.9|43118.4|43098.4|10
1762461000000|2025-11-06 20:30:00|43123.4|43103.4|43123.4|43103.4|43138.4|43118.4|43105.9|43085.9|35
1762461300000|2025-11-06 20:35:00|43125.9|43105.9|43115.9|43095.9|43130.9|43110.9|43113.4|43093.4|21
1762461600000|2025-11-06 20:40:00|43118.4|43098.4|43105.9|43085.9|43125.9|43105.9|43103.4|43083.4|10
1762461900000|2025-11-06 20:45:00|43108.4|43088.4|43068.4|43048.4|43110.9|43090.9|43068.4|43048.4|15
1762462200000|2025-11-06 20:50:00|43070.9|43050.9|43065.9|43045.9|43088.4|43068.4|43063.4|43043.4|17
1762462500000|2025-11-06 20:55:00|43063.4|43043.4|43045.9|43025.9|43068.4|43048.4|43038.4|43018.4|37
1762462800000|2025-11-06 21:00:00|43065.9|43022.3|43079.7|43039.7|43086.6|43046.6|43053.9|43013.9|0
1762463100000|2025-11-06 21:05:00|43078.2|43038.2|43082.8|43042.8|43094.2|43054.2|43076.7|43036.7|0
1762463400000|2025-11-06 21:10:00|43082|43042|43099.5|43059.5|43104.1|43064.1|43077.5|43037.5|0
1762463700000|2025-11-06 21:15:00|43098.7|43058.7|43100.3|43060.3|43105.6|43065.6|43081.3|43041.3|0
1762464000000|2025-11-06 21:20:00|43101.8|43061.8|43095.7|43055.7|43104|43064|43093.4|43053.4|0
1762464300000|2025-11-06 21:25:00|43096.4|43056.4|43097.2|43057.2|43105.6|43065.6|43087.3|43047.3|0
1762464600000|2025-11-06 21:30:00|43096.5|43056.5|43103.3|43063.3|43105.6|43065.6|43096.5|43056.5|0
1762464900000|2025-11-06 21:35:00|43102.5|43062.5|43110.1|43070.1|43117.7|43077.7|43101.8|43061.8|0
1762465200000|2025-11-06 21:40:00|43110.9|43070.9|43121.5|43081.5|43128.4|43088.4|43110.1|43070.1|0
1762465500000|2025-11-06 21:45:00|43121.6|43081.6|43125.3|43085.3|43130.7|43090.7|43119.3|43079.3|0
1762465800000|2025-11-06 21:50:00|43123.1|43083.1|43129.9|43089.9|43132.9|43092.9|43119.3|43079.3|0
1762466100000|2025-11-06 21:55:00|43130.7|43090.7|43125.3|43085.3|43132.2|43092.2|43121.5|43081.5|0
1762466400000|2025-11-06 22:00:00|43125.4|43085.4|43125.3|43085.3|43128.4|43088.4|43119.3|43079.3|0
1762466700000|2025-11-06 22:05:00|43124.6|43084.6|43124.6|43084.6|43125.3|43085.3|43122.3|43082.3|0
1762467000000|2025-11-06 22:10:00|43125.3|43085.3|43124.7|43084.7|43126.1|43086.1|43122.3|43082.3|0
1762467300000|2025-11-06 22:15:00|43126.2|43086.2|43129.3|43089.3|43130|43090|43124.7|43084.7|0
1762467600000|2025-11-06 22:20:00|43129.4|43089.4|43126.2|43086.2|43136.1|43096.1|43125.5|43085.5|0
1762467900000|2025-11-06 22:25:00|43125.5|43085.5|43129.3|43089.3|43129.3|43089.3|43123.2|43083.2|0
1762468200000|2025-11-06 22:30:00|43129.2|43089.2|43126.2|43086.2|43129.3|43089.3|43125.5|43085.5|0
1762468500000|2025-11-06 22:35:00|43127|43087|43125.5|43085.5|43127|43087|43123.9|43083.9|0
1762468800000|2025-11-06 22:40:00|43125.4|43085.4|43126.2|43086.2|43127|43087|43123.9|43083.9|0
1762469100000|2025-11-06 22:45:00|43125.5|43085.5|43123.9|43083.9|43126.2|43086.2|43123.2|43083.2|0
1762469400000|2025-11-06 22:50:00|43121.7|43081.7|43123.9|43083.9|43127|43087|43121.7|43081.7|0
1762469700000|2025-11-06 22:55:00|43123.2|43083.2|43123.2|43083.2|43126.2|43086.2|43123.2|43083.2|0
1762470000000|2025-11-06 23:00:00|43123|43083|43110.2|43070.2|43123|43083|43098.9|43058.9|0
1762470300000|2025-11-06 23:05:00|43110.3|43070.3|43120.2|43080.2|43122.5|43082.5|43087.5|43047.5|0
1762470600000|2025-11-06 23:10:00|43120.3|43080.3|43112.6|43072.6|43127.8|43087.8|43109.6|43069.6|0
1762470900000|2025-11-06 23:15:00|43112.7|43072.7|43128.6|43088.6|43130.1|43090.1|43112.7|43072.7|0
1762471200000|2025-11-06 23:20:00|43129.4|43089.4|43135.4|43095.4|43141.5|43101.5|43126.3|43086.3|0
1762471500000|2025-11-06 23:25:00|43135.5|43095.5|43133.2|43093.2|43138.5|43098.5|43131.6|43091.6|0
1762471800000|2025-11-06 23:30:00|43133.9|43093.9|43129.4|43089.4|43139.2|43099.2|43125.6|43085.6|0
1762472100000|2025-11-06 23:35:00|43130.1|43090.1|43142.3|43102.3|43143.8|43103.8|43126.3|43086.3|0
1762472400000|2025-11-06 23:40:00|43142.2|43102.2|43161|43121|43164.1|43124.1|43141.5|43101.5|0
1762472700000|2025-11-06 23:45:00|43161.8|43121.8|43157.2|43117.2|43172.4|43132.4|43157.2|43117.2|0
1762473000000|2025-11-06 23:50:00|43157.3|43117.3|43160.3|43120.3|43164.1|43124.1|43151.9|43111.9|0
1762473300000|2025-11-06 23:55:00|43161|43121|43154.2|43114.2|43161.8|43121.8|43150.4|43110.4|0
1762473600000|2025-11-07 00:00:00|43153.4|43113.4|43156.5|43116.5|43160.3|43120.3|43121.5|43081.5|0
1762473900000|2025-11-07 00:05:00|43158|43118|43159.5|43119.5|43178.5|43138.5|43153.4|43113.4|0
1762474200000|2025-11-07 00:10:00|43160.3|43120.3|43158.9|43118.9|43160.3|43120.3|43137.3|43097.3|0
1762474500000|2025-11-07 00:15:00|43159.6|43119.6|43094.6|43054.6|43159.6|43119.6|43094.5|43054.5|0
1762474800000|2025-11-07 00:20:00|43098.3|43058.3|43146.9|43106.9|43146.9|43106.9|43094.5|43054.5|0
1762475100000|2025-11-07 00:25:00|43146.8|43106.8|43124.7|43084.7|43147|43107|43117|43077|0
1762475400000|2025-11-07 00:30:00|43128.4|43088.4|43150.9|43110.9|43150.9|43110.9|43124.6|43084.6|0
1762475700000|2025-11-07 00:35:00|43154.6|43114.6|43154.7|43114.7|43154.9|43114.9|43139.7|43099.7|0
1762476000000|2025-11-07 00:40:00|43154.8|43114.8|43154.8|43114.8|43154.9|43114.9|43147.4|43107.4|0
1762476300000|2025-11-07 00:45:00|43154.9|43114.9|43158.4|43118.4|43162.2|43122.2|43147.4|43107.4|0
1762476600000|2025-11-07 00:50:00|43154.7|43114.7|43169.5|43129.5|43169.6|43129.6|43154.6|43114.6|0
1762476900000|2025-11-07 00:55:00|43165.8|43125.8|43139.5|43099.5|43165.8|43125.8|43139.4|43099.4|0
1762477200000|2025-11-07 01:00:00|43139.6|43099.6|43139.5|43099.5|43147|43107|43124.3|43084.3|0
1762477500000|2025-11-07 01:05:00|43139.4|43099.4|43071.8|43031.8|43139.4|43099.4|43068|43028|0
1762477800000|2025-11-07 01:10:00|43071.9|43031.9|43109.3|43069.3|43116.8|43076.8|43071.9|43031.9|0
1762478100000|2025-11-07 01:15:00|43113|43073|43097.8|43057.8|43116.9|43076.9|43094.2|43054.2|0
1762478400000|2025-11-07 01:20:00|43094.1|43054.1|43101.5|43061.5|43101.6|43061.6|43071.4|43031.4|0
1762478700000|2025-11-07 01:25:00|43101.4|43061.4|43078.4|43038.4|43108.8|43068.8|43078.4|43038.4|0
1762479000000|2025-11-07 01:30:00|43078.3|43038.3|43048.5|43008.5|43093.6|43053.6|43041|43001|0
1762479300000|2025-11-07 01:35:00|43048.6|43008.6|43082.3|43042.3|43082.3|43042.3|43025.9|42985.9|0
1762479600000|2025-11-07 01:40:00|43086|43046|43071|43031|43093.6|43053.6|43063.3|43023.3|0
1762479900000|2025-11-07 01:45:00|43071.1|43031.1|43063.9|43023.9|43082.4|43042.4|43060.2|43020.2|0
1762480200000|2025-11-07 01:50:00|43063.8|43023.8|43064|43024|43079|43039|43045.2|43005.2|0
1762480500000|2025-11-07 01:55:00|43063.9|43023.9|43071.7|43031.7|43071.8|43031.8|43049.1|43009.1|0
1762480800000|2025-11-07 02:00:00|43071.6|43031.6|43041.7|43001.7|43071.8|43031.8|43034.3|42994.3|0
1762481100000|2025-11-07 02:05:00|43041.6|43001.6|43041.9|43001.9|43041.9|43001.9|43026.6|42986.6|0
1762481400000|2025-11-07 02:10:00|43042|43002|43019|42979|43042|43002|43018.9|42978.9|0
1762481700000|2025-11-07 02:15:00|43022.7|42982.7|43019.3|42979.3|43030.5|42990.5|43019|42979|0
1762482000000|2025-11-07 02:20:00|43023|42983|43007.7|42967.7|43023|42983|42996.6|42956.6|0
1762482300000|2025-11-07 02:25:00|43004|42964|42996.4|42956.4|43011.8|42971.8|42996.4|42956.4|0
1762482600000|2025-11-07 02:30:00|42996.5|42956.5|43026.8|42986.8|43027|42987|42996.4|42956.4|0
1762482900000|2025-11-07 02:35:00|43026.9|42986.9|43023.1|42983.1|43034.5|42994.5|43019.5|42979.5|0
1762483200000|2025-11-07 02:40:00|43026.8|42986.8|43019.3|42979.3|43026.9|42986.9|43011.6|42971.6|0
1762483500000|2025-11-07 02:45:00|43019.4|42979.4|43027|42987|43042|43002|43019.3|42979.3|0
1762483800000|2025-11-07 02:50:00|43034.4|42994.4|43034.3|42994.3|43041.9|43001.9|43026.8|42986.8|0
1762484100000|2025-11-07 02:55:00|43034.4|42994.4|43042|43002|43042|43002|43034.3|42994.3|0
1762484400000|2025-11-07 03:00:00|43045.7|43005.7|43041.8|43001.8|43049.7|43009.7|43034.4|42994.4|0
1762484700000|2025-11-07 03:05:00|43041.9|43001.9|43019.4|42979.4|43049.5|43009.5|43019.4|42979.4|0
1762485000000|2025-11-07 03:10:00|43023.1|42983.1|43011.7|42971.7|43026.8|42986.8|43004.1|42964.1|0
1762485300000|2025-11-07 03:15:00|43011.8|42971.8|43000.4|42960.4|43019.4|42979.4|42996.6|42956.6|0
1762485600000|2025-11-07 03:20:00|43000.3|42960.3|43000.7|42960.7|43004.4|42964.4|42989|42949|0
1762485900000|2025-11-07 03:25:00|43004.4|42964.4|42989.5|42949.5|43004.5|42964.5|42982|42942|0
1762486200000|2025-11-07 03:30:00|42989.4|42949.4|42989.5|42949.5|43000.7|42960.7|42989.3|42949.3|0
1762486500000|2025-11-07 03:35:00|42996.8|42956.8|42989.3|42949.3|43000.7|42960.7|42989.2|42949.2|0
1762486800000|2025-11-07 03:40:00|42994.6|42954.6|42987|42947|43002|42962|42986.9|42946.9|0
1762487100000|2025-11-07 03:45:00|42987.1|42947.1|42987.2|42947.2|42994.7|42954.7|42979|42939|0
1762487400000|2025-11-07 03:50:00|42987.3|42947.3|42979.6|42939.6|42987.3|42947.3|42979.5|42939.5|0
1762487700000|2025-11-07 03:55:00|42979.7|42939.7|42994.6|42954.6|42994.7|42954.7|42979.5|42939.5|0
1762488000000|2025-11-07 04:00:00|42994.5|42954.5|42960.4|42920.4|42994.6|42954.6|42941.4|42901.4|0
1762488300000|2025-11-07 04:05:00|42956.7|42916.7|42971.8|42931.8|42975.6|42935.6|42949.1|42909.1|0
1762488600000|2025-11-07 04:10:00|42971.9|42931.9|42979.3|42939.3|42979.3|42939.3|42971.7|42931.7|0
1762488900000|2025-11-07 04:15:00|42979.2|42939.2|43024.8|42984.8|43032.3|42992.3|42979.2|42939.2|0
1762489200000|2025-11-07 04:20:00|43021.1|42981.1|43013.5|42973.5|43036|42996|43013.4|42973.4|0
1762489500000|2025-11-07 04:25:00|43009.8|42969.8|43017.7|42977.7|43017.7|42977.7|43002.2|42962.2|0
1762489800000|2025-11-07 04:30:00|43017.6|42977.6|43017.6|42977.6|43017.7|42977.7|43002.6|42962.6|0
1762490100000|2025-11-07 04:35:00|43017.7|42977.7|43017.4|42977.4|43017.7|42977.7|43009.8|42969.8|0
1762490400000|2025-11-07 04:40:00|43017.3|42977.3|43017.4|42977.4|43017.6|42977.6|43010|42970|0
1762490700000|2025-11-07 04:45:00|43017.5|42977.5|43017.4|42977.4|43017.5|42977.5|43009.8|42969.8|0
1762491000000|2025-11-07 04:50:00|43017.3|42977.3|43017.5|42977.5|43032.4|42992.4|43017.3|42977.3|0
1762491300000|2025-11-07 04:55:00|43021.2|42981.2|43036.1|42996.1|43047.3|43007.3|43017.4|42977.4|0
1762491600000|2025-11-07 05:00:00|43032.4|42992.4|43073.5|43033.5|43077.4|43037.4|43032.4|42992.4|0
1762491900000|2025-11-07 05:05:00|43069.9|43029.9|43077.6|43037.6|43077.7|43037.7|43069.8|43029.8|0
1762492200000|2025-11-07 05:10:00|43077.5|43037.5|43070.2|43030.2|43081.4|43041.4|43070.1|43030.1|0
1762492500000|2025-11-07 05:15:00|43070.1|43030.1|43100.1|43060.1|43100.1|43060.1|43062.7|43022.7|0
1762492800000|2025-11-07 05:20:00|43100|43060|43085|43045|43100.1|43060.1|43069.9|43029.9|0
1762493100000|2025-11-07 05:25:00|43084.9|43044.9|43070|43030|43092.3|43052.3|43070|43030|0
1762493400000|2025-11-07 05:30:00|43070.1|43030.1|43092.5|43052.5|43092.6|43052.6|43070|43030|0
1762493700000|2025-11-07 05:35:00|43092.6|43052.6|43114.8|43074.8|43122.3|43082.3|43092.5|43052.5|0
1762494000000|2025-11-07 05:40:00|43114.9|43074.9|43115.1|43075.1|43129.7|43089.7|43111.2|43071.2|0
1762494300000|2025-11-07 05:45:00|43115|43075|43114.9|43074.9|43130|43090|43111.2|43071.2|0
1762494600000|2025-11-07 05:50:00|43114.8|43074.8|43115|43075|43137.4|43097.4|43111.3|43071.3|0
1762494900000|2025-11-07 05:55:00|43115.1|43075.1|43144.8|43104.8|43145|43105|43115|43075|0
1762495200000|2025-11-07 06:00:00|43148.5|43108.5|43122.7|43082.7|43148.5|43108.5|43122.7|43082.7|0
1762495500000|2025-11-07 06:05:00|43122.6|43082.6|43130|43090|43145|43105|43115.2|43075.2|0
1762495800000|2025-11-07 06:10:00|43122.6|43082.6|43122.7|43082.7|43137.5|43097.5|43115|43075|0
1762496100000|2025-11-07 06:15:00|43126.3|43086.3|43130|43090|43137.5|43097.5|43122.4|43082.4|0
1762496400000|2025-11-07 06:20:00|43129.9|43089.9|43144.9|43104.9|43145|43105|43129.9|43089.9|0
1762496700000|2025-11-07 06:25:00|43137.5|43097.5|43130|43090|43144.9|43104.9|43130|43090|0
1762497000000|2025-11-07 06:30:00|43126.3|43086.3|43122.5|43082.5|43130|43090|43115|43075|0
1762497300000|2025-11-07 06:35:00|43122.4|43082.4|43129.9|43089.9|43137.5|43097.5|43114.8|43074.8|0
1762497600000|2025-11-07 06:40:00|43133.6|43093.6|43144.9|43104.9|43152.2|43112.2|43129.9|43089.9|0
1762497900000|2025-11-07 06:45:00|43144.8|43104.8|43152.2|43112.2|43159.7|43119.7|43137.4|43097.4|0
1762498200000|2025-11-07 06:50:00|43152.3|43112.3|43151.8|43111.8|43152.3|43112.3|43129.5|43089.5|0
1762498500000|2025-11-07 06:55:00|43151.9|43111.9|43127|43087|43159.4|43119.4|43127|43087|0
1762498800000|2025-11-07 07:00:00|43127.1|43087.1|43105.8|43085.8|43152.2|43120.8|43105.8|43079.8|66
1762499100000|2025-11-07 07:05:00|43108.3|43088.3|43125.8|43105.8|43140.8|43120.8|43108.3|43088.3|3
1762499400000|2025-11-07 07:10:00|43133.3|43113.3|43150.8|43130.8|43150.8|43130.8|43133.3|43113.3|15
1762499700000|2025-11-07 07:15:00|43148.3|43128.3|43155.8|43135.8|43158.3|43138.3|43138.3|43118.3|25
1762500000000|2025-11-07 07:20:00|43158.3|43138.3|43173.3|43153.3|43195.8|43175.8|43158.3|43138.3|41
1762500300000|2025-11-07 07:25:00|43170.8|43150.8|43180.8|43160.8|43180.8|43160.8|43160.8|43140.8|12
1762500600000|2025-11-07 07:30:00|43183.3|43163.3|43195.8|43175.8|43198.3|43178.3|43180.8|43160.8|5
1762500900000|2025-11-07 07:35:00|43193.3|43173.3|43195.8|43175.8|43195.8|43175.8|43183.3|43163.3|9
1762501200000|2025-11-07 07:40:00|43198.3|43178.3|43203.3|43183.3|43210.8|43190.8|43195.8|43175.8|11
1762501500000|2025-11-07 07:45:00|43200.8|43180.8|43210.8|43190.8|43210.8|43190.8|43185.8|43165.8|16
1762501800000|2025-11-07 07:50:00|43213.3|43193.3|43240.8|43220.8|43243.3|43223.3|43208.3|43188.3|21
1762502100000|2025-11-07 07:55:00|43243.3|43223.3|43220.8|43200.8|43248.3|43228.3|43218.3|43198.3|55
1762502400000|2025-11-07 08:00:00|43230.8|43210.8|43220.8|43200.8|43280.8|43260.8|43188.3|43168.3|392
1762502700000|2025-11-07 08:05:00|43223.3|43203.3|43233.3|43213.3|43248.3|43228.3|43170.8|43150.8|193
1762503000000|2025-11-07 08:10:00|43230.8|43210.8|43303.3|43283.3|43303.3|43283.3|43223.3|43203.3|196
1762503300000|2025-11-07 08:15:00|43300.8|43280.8|43305.8|43285.8|43353.3|43333.3|43285.8|43265.8|212
1762503600000|2025-11-07 08:20:00|43305.2|43285.2|43260.2|43240.2|43315.2|43295.2|43252.7|43232.7|116
1762503900000|2025-11-07 08:25:00|43262.7|43242.7|43172.7|43152.7|43262.7|43242.7|43165.2|43145.2|143
1762504200000|2025-11-07 08:30:00|43175.7|43155.7|43160.7|43140.7|43200.7|43180.7|43155.7|43135.7|120
1762504500000|2025-11-07 08:35:00|43163.2|43143.2|43170.7|43150.7|43170.7|43150.7|43138.2|43118.2|80
1762504800000|2025-11-07 08:40:00|43170.9|43150.9|43195.9|43175.9|43200.9|43180.9|43160.9|43140.9|74
1762505100000|2025-11-07 08:45:00|43198.4|43178.4|43240.9|43220.9|43240.9|43220.9|43195.9|43175.9|78
1762505400000|2025-11-07 08:50:00|43238.4|43218.4|43235.9|43215.9|43238.4|43218.4|43203.4|43183.4|50
1762505700000|2025-11-07 08:55:00|43233.4|43213.4|43253.4|43233.4|43253.4|43233.4|43203.4|43183.4|69
1762506000000|2025-11-07 09:00:00|43253.2|43233.2|43228.2|43208.2|43273.2|43253.2|43210.7|43190.7|128
1762506300000|2025-11-07 09:05:00|43230.7|43210.7|43203.2|43183.2|43243.2|43223.2|43198.2|43178.2|56
1762506600000|2025-11-07 09:10:00|43203.7|43183.7|43238.7|43218.7|43246.2|43226.2|43203.7|43183.7|67
1762506900000|2025-11-07 09:15:00|43241.2|43221.2|43261.2|43241.2|43271.2|43251.2|43233.7|43213.7|27
1762507200000|2025-11-07 09:20:00|43259.4|43239.4|43199.4|43179.4|43259.4|43239.4|43191.9|43171.9|66
1762507500000|2025-11-07 09:25:00|43201.9|43181.9|43191.9|43171.9|43206.9|43186.9|43174.4|43154.4|115
1762507800000|2025-11-07 09:30:00|43194.7|43174.7|43154.7|43134.7|43207.2|43187.2|43154.7|43134.7|92
1762508100000|2025-11-07 09:35:00|43157.2|43137.2|43122.2|43102.2|43164.7|43144.7|43109.7|43089.7|64
1762508400000|2025-11-07 09:40:00|43121.2|43101.2|43066.2|43046.2|43123.7|43103.7|43053.7|43033.7|105
1762508700000|2025-11-07 09:45:00|43068.7|43048.7|43048.7|43028.7|43073.7|43053.7|43033.7|43013.7|142
1762509000000|2025-11-07 09:50:00|43050.4|43030.4|43042.9|43022.9|43060.4|43040.4|43030.4|43010.4|47
1762509300000|2025-11-07 09:55:00|43045.4|43025.4|43050.4|43030.4|43070.4|43050.4|43035.4|43015.4|64
1762509600000|2025-11-07 10:00:00|43048.7|43028.7|43068.7|43048.7|43073.7|43053.7|43008.7|42988.7|75
1762509900000|2025-11-07 10:05:00|43066.2|43046.2|43043.7|43023.7|43083.7|43063.7|43038.7|43018.7|58
1762510200000|2025-11-07 10:10:00|43043.6|43023.6|42981.1|42961.1|43048.6|43028.6|42978.6|42958.6|84
1762510500000|2025-11-07 10:15:00|42983.6|42963.6|42956.1|42936.1|42998.6|42978.6|42953.6|42933.6|130
1762510800000|2025-11-07 10:20:00|42958.1|42938.1|42943.1|42923.1|42998.1|42978.1|42940.6|42920.6|111
1762511100000|2025-11-07 10:25:00|42940.6|42920.6|42945.6|42925.6|42965.6|42945.6|42940.6|42920.6|36
1762511400000|2025-11-07 10:30:00|42944.7|42924.7|42924.7|42904.7|42954.7|42934.7|42917.2|42897.2|98
1762511700000|2025-11-07 10:35:00|42922.2|42902.2|42949.7|42929.7|42964.7|42944.7|42917.2|42897.2|79
1762512000000|2025-11-07 10:40:00|42949.5|42929.5|42952|42932|42969.5|42949.5|42937|42917|62
1762512300000|2025-11-07 10:45:00|42949.5|42929.5|42929.5|42909.5|42957|42937|42924.5|42904.5|42
1762512600000|2025-11-07 10:50:00|42929.7|42909.7|42959.7|42939.7|42964.7|42944.7|42922.2|42902.2|54
1762512900000|2025-11-07 10:55:00|42962.2|42942.2|42962.2|42942.2|42972.2|42952.2|42937.2|42917.2|45
1762513200000|2025-11-07 11:00:00|42959.8|42939.8|42912.3|42892.3|42964.8|42944.8|42907.3|42887.3|53
1762513500000|2025-11-07 11:05:00|42914.8|42894.8|42872.3|42852.3|42917.3|42897.3|42872.3|42852.3|99
1762513800000|2025-11-07 11:10:00|42875.2|42855.2|42840.2|42820.2|42905.2|42885.2|42835.2|42815.2|149
1762514100000|2025-11-07 11:15:00|42835.2|42815.2|42807.7|42787.7|42845.2|42825.2|42800.2|42780.2|168
1762514400000|2025-11-07 11:20:00|42806.4|42786.4|42793.9|42773.9|42838.9|42818.9|42791.4|42771.4|68
1762514700000|2025-11-07 11:25:00|42791.4|42771.4|42738.9|42718.9|42793.9|42773.9|42723.9|42703.9|222
1762515000000|2025-11-07 11:30:00|42741.3|42721.3|42726.3|42706.3|42756.3|42736.3|42706.3|42686.3|105
1762515300000|2025-11-07 11:35:00|42728.8|42708.8|42731.3|42711.3|42746.3|42726.3|42706.3|42686.3|65
1762515600000|2025-11-07 11:40:00|42728.3|42708.3|42768.3|42748.3|42778.3|42758.3|42718.3|42698.3|108
1762515900000|2025-11-07 11:45:00|42770.8|42750.8|42828.3|42808.3|42830.8|42810.8|42765.8|42745.8|81
1762516200000|2025-11-07 11:50:00|42827.2|42807.2|42847.2|42827.2|42857.2|42837.2|42827.2|42807.2|116
1762516500000|2025-11-07 11:55:00|42849.7|42829.7|42867.2|42847.2|42872.2|42852.2|42844.7|42824.7|51
1762516800000|2025-11-07 12:00:00|42868.1|42848.1|42868.1|42848.1|42878.1|42858.1|42853.1|42833.1|49
1762517100000|2025-11-07 12:05:00|42865.6|42845.6|42868.1|42848.1|42878.1|42858.1|42853.1|42833.1|51
1762517400000|2025-11-07 12:10:00|42870.3|42850.3|42840.3|42820.3|42875.3|42855.3|42827.8|42807.8|44
1762517700000|2025-11-07 12:15:00|42842.8|42822.8|42802.8|42782.8|42870.3|42850.3|42802.8|42782.8|73
1762518000000|2025-11-07 12:20:00|42806|42786|42818.5|42798.5|42818.5|42798.5|42791|42771|82
1762518300000|2025-11-07 12:25:00|42816|42796|42821|42801|42841|42821|42806|42786|50
1762518600000|2025-11-07 12:30:00|42820|42800|42815|42795|42822.5|42802.5|42802.5|42782.5|54
1762518900000|2025-11-07 12:35:00|42817.5|42797.5|42822.5|42802.5|42835|42815|42807.5|42787.5|36
1762519200000|2025-11-07 12:40:00|42821.9|42801.9|42819.4|42799.4|42839.4|42819.4|42814.4|42794.4|35
1762519500000|2025-11-07 12:45:00|42821.9|42801.9|42774.4|42754.4|42821.9|42801.9|42771.9|42751.9|60
1762519800000|2025-11-07 12:50:00|42775.9|42755.9|42778.4|42758.4|42790.9|42770.9|42765.9|42745.9|83
1762520100000|2025-11-07 12:55:00|42780.9|42760.9|42798.4|42778.4|42810.9|42790.9|42778.4|42758.4|545
1762520400000|2025-11-07 13:00:00|42795.5|42775.5|42763|42743|42795.5|42775.5|42745.5|42725.5|83
1762520700000|2025-11-07 13:05:00|42760.5|42740.5|42773|42753|42795.5|42775.5|42760.5|42740.5|46
1762521000000|2025-11-07 13:10:00|42773.5|42753.5|42766|42746|42778.5|42758.5|42753.5|42733.5|34
1762521300000|2025-11-07 13:15:00|42763.5|42743.5|42788.5|42768.5|42796|42776|42756|42736|68
1762521600000|2025-11-07 13:20:00|42787.8|42767.8|42815.3|42795.3|42830.3|42810.3|42787.8|42767.8|53
1762521900000|2025-11-07 13:25:00|42817.8|42797.8|42805.3|42785.3|42820.3|42800.3|42805.3|42785.3|81
1762522200000|2025-11-07 13:30:00|42807.2|42787.2|42842.2|42822.2|42857.2|42837.2|42797.2|42777.2|156
1762522500000|2025-11-07 13:35:00|42844.7|42824.7|42802.2|42782.2|42844.7|42824.7|42792.2|42772.2|116
1762522800000|2025-11-07 13:40:00|42804.8|42784.8|42764.8|42744.8|42804.8|42784.8|42754.8|42734.8|131
1762523100000|2025-11-07 13:45:00|42762.3|42742.3|42839.8|42819.8|42844.8|42824.8|42762.3|42742.3|99
1762523400000|2025-11-07 13:50:00|42842.3|42822.3|42899.8|42879.8|42899.8|42879.8|42834.8|42814.8|81
1762523700000|2025-11-07 13:55:00|42897.3|42877.3|42854.8|42834.8|42899.8|42879.8|42854.8|42834.8|59
1762524000000|2025-11-07 14:00:00|42857.3|42837.3|42829.8|42809.8|42879.8|42859.8|42829.8|42809.8|114
1762524300000|2025-11-07 14:05:00|42827.3|42807.3|42829.8|42809.8|42832.3|42812.3|42799.8|42779.8|67
1762524600000|2025-11-07 14:10:00|42824.8|42804.8|42859.8|42839.8|42877.3|42857.3|42824.8|42804.8|79
1762524900000|2025-11-07 14:15:00|42862.3|42842.3|42844.8|42824.8|42879.8|42859.8|42844.8|42824.8|54
1762525200000|2025-11-07 14:20:00|42842.3|42822.3|42864.8|42844.8|42867.3|42847.3|42839.8|42819.8|51
1762525500000|2025-11-07 14:25:00|42862.3|42842.3|42859.8|42839.8|42884.8|42864.8|42857.3|42837.3|85
1762525800000|2025-11-07 14:30:00|42862.3|42842.3|42814.8|42794.8|42862.3|42842.3|42809.8|42789.8|128
1762526100000|2025-11-07 14:35:00|42819.8|42799.8|42759.8|42739.8|42829.8|42809.8|42744.8|42724.8|223
1762526400000|2025-11-07 14:40:00|42759.2|42739.2|42836.7|42816.7|42839.2|42819.2|42754.2|42734.2|142
1762526700000|2025-11-07 14:45:00|42834.2|42814.2|42841.7|42821.7|42889.2|42869.2|42826.7|42806.7|1040
1762527000000|2025-11-07 14:50:00|42839.2|42819.2|42919.2|42899.2|42929.2|42909.2|42839.2|42819.2|137
1762527300000|2025-11-07 14:55:00|42916.7|42896.7|42966.7|42946.7|42969.2|42949.2|42914.2|42894.2|129
1762527600000|2025-11-07 15:00:00|42981.7|42961.7|42934.2|42914.2|42986.7|42966.7|42929.2|42909.2|155
1762527900000|2025-11-07 15:05:00|42936.7|42916.7|42989.2|42969.2|42994.2|42974.2|42911.7|42891.7|118
1762528200000|2025-11-07 15:10:00|42991.7|42971.7|43034.2|43014.2|43039.2|43019.2|42986.7|42966.7|151
1762528500000|2025-11-07 15:15:00|43036.7|43016.7|43056.7|43036.7|43066.7|43046.7|43029.2|43009.2|296
1762528800000|2025-11-07 15:20:00|43054.2|43034.2|43044.2|43024.2|43089.2|43069.2|43039.2|43019.2|186
1762529100000|2025-11-07 15:25:00|43046.7|43026.7|43084.2|43064.2|43109.2|43089.2|43044.2|43024.2|164
1762529400000|2025-11-07 15:30:00|43081.7|43061.7|43049.2|43029.2|43104.2|43084.2|43049.2|43029.2|102
1762529700000|2025-11-07 15:35:00|43051.7|43031.7|43016.7|42996.7|43064.2|43044.2|43011.7|42991.7|97
1762530000000|2025-11-07 15:40:00|43019.2|42999.2|43024.2|43004.2|43049.2|43029.2|43019.2|42999.2|84
1762530300000|2025-11-07 15:45:00|43026.7|43006.7|43004.2|42984.2|43029.2|43009.2|42999.2|42979.2|85
1762530600000|2025-11-07 15:50:00|43006.7|42986.7|43009.2|42989.2|43039.2|43019.2|43006.7|42986.7|94
1762530900000|2025-11-07 15:55:00|43006.7|42986.7|42969.2|42949.2|43006.7|42986.7|42956.7|42936.7|116
1762531200000|2025-11-07 16:00:00|42964.2|42944.2|42969.2|42949.2|42996.7|42976.7|42954.2|42934.2|130
1762531500000|2025-11-07 16:05:00|42971.7|42951.7|42931.7|42911.7|42974.2|42954.2|42924.2|42904.2|96
1762531800000|2025-11-07 16:10:00|42929.2|42909.2|42944.2|42924.2|42959.2|42939.2|42929.2|42909.2|100
1762532100000|2025-11-07 16:15:00|42946.7|42926.7|42934.2|42914.2|42949.2|42929.2|42899.2|42879.2|112
1762532400000|2025-11-07 16:20:00|42936.7|42916.7|42929.2|42909.2|42959.2|42939.2|42921.7|42901.7|184
1762532700000|2025-11-07 16:25:00|42924.2|42904.2|42901.7|42881.7|42931.7|42911.7|42889.2|42869.2|336
1762533000000|2025-11-07 16:30:00|42899.2|42879.2|42924.2|42904.2|42959.2|42939.2|42894.2|42874.2|422
1762533300000|2025-11-07 16:35:00|42921.7|42901.7|42889.2|42869.2|42924.2|42904.2|42876.7|42856.7|733
1762533600000|2025-11-07 16:40:00|42891.7|42871.7|42919.2|42899.2|42926.7|42906.7|42859.2|42839.2|61
1762533900000|2025-11-07 16:45:00|42924.2|42904.2|42894.2|42874.2|42931.7|42911.7|42879.2|42859.2|22
1762534200000|2025-11-07 16:50:00|42896.7|42871.7|42906.7|42881.7|42941.7|42911.7|42891.7|42866.7|42
1762534500000|2025-11-07 16:55:00|42911.7|42886.7|42881.7|42856.7|42916.7|42886.7|42861.7|42831.7|60
1762534800000|2025-11-07 17:00:00|42886.7|42861.7|42881.7|42856.7|42896.7|42871.7|42871.7|42841.7|32
1762535100000|2025-11-07 17:05:00|42886.7|42861.7|42876.7|42851.7|42896.7|42871.7|42851.7|42826.7|39
1762535400000|2025-11-07 17:10:00|42871.7|42846.7|42921.7|42896.7|42926.7|42901.7|42861.7|42831.7|33
1762535700000|2025-11-07 17:15:00|42916.7|42891.7|42951.7|42921.7|42956.7|42931.7|42916.7|42891.7|24
1762536000000|2025-11-07 17:20:00|42946.7|42916.7|42991.7|42966.7|43001.7|42976.7|42941.7|42911.7|54
1762536300000|2025-11-07 17:25:00|42996.7|42961.7|42991.7|42966.7|43011.7|42981.7|42976.7|42951.7|42
1762536600000|2025-11-07 17:30:00|42986.7|42961.7|43001.7|42976.7|43016.7|42986.7|42986.7|42956.7|11
1762536900000|2025-11-07 17:35:00|42996.7|42971.7|42991.7|42961.7|43016.7|42991.7|42976.7|42951.7|17
1762537200000|2025-11-07 17:40:00|42986.7|42966.7|42976.7|42946.7|42991.7|42966.7|42966.7|42936.7|17
1762537500000|2025-11-07 17:45:00|42971.7|42951.7|42961.7|42931.7|42996.7|42966.7|42951.7|42926.7|20
1762537800000|2025-11-07 17:50:00|42956.7|42926.7|42981.7|42951.7|42981.7|42956.7|42941.7|42916.7|17
1762538100000|2025-11-07 17:55:00|42986.7|42956.7|43021.7|42996.7|43031.7|43001.7|42986.7|42951.7|36
1762538400000|2025-11-07 18:00:00|43026.7|43001.7|43041.7|43011.7|43046.7|43021.7|43021.7|43001.7|18
1762538700000|2025-11-07 18:05:00|43036.7|43016.7|43056.7|43026.7|43071.7|43041.7|43026.7|43001.7|23
1762539000000|2025-11-07 18:10:00|43051.7|43031.7|43071.7|43041.7|43071.7|43046.7|43046.7|43021.7|17
1762539300000|2025-11-07 18:15:00|43066.7|43046.7|43081.7|43051.7|43081.7|43056.7|43051.7|43021.7|15
1762539600000|2025-11-07 18:20:00|43086.7|43056.7|43096.7|43071.7|43096.7|43071.7|43071.7|43041.7|11
1762539900000|2025-11-07 18:25:00|43101.7|43076.7|43096.7|43071.7|43116.7|43086.7|43081.7|43051.7|31
1762540200000|2025-11-07 18:30:00|43091.7|43066.7|43096.7|43071.7|43111.7|43086.7|43091.7|43061.7|7
1762540500000|2025-11-07 18:35:00|43101.7|43076.7|43126.7|43101.7|43126.7|43101.7|43091.7|43061.7|19
1762540800000|2025-11-07 18:40:00|43131.7|43096.7|43121.7|43096.7|43131.7|43106.7|43116.7|43086.7|16
1762541100000|2025-11-07 18:45:00|43126.7|43101.7|43071.7|43041.7|43126.7|43101.7|43071.7|43041.7|22
1762541400000|2025-11-07 18:50:00|43066.7|43046.7|43086.7|43056.7|43086.7|43056.7|43061.7|43036.7|17
1762541700000|2025-11-07 18:55:00|43091.7|43061.7|43106.7|43076.7|43121.7|43096.7|43086.7|43056.7|5
1762542000000|2025-11-07 19:00:00|43101.7|43071.7|43111.7|43086.7|43126.7|43096.7|43091.7|43061.7|11
1762542300000|2025-11-07 19:05:00|43106.7|43081.7|43116.7|43091.7|43126.7|43096.7|43106.7|43076.7|3
1762542600000|2025-11-07 19:10:00|43121.7|43086.7|43131.7|43101.7|43131.7|43106.7|43106.7|43076.7|19
1762542900000|2025-11-07 19:15:00|43126.7|43096.7|43121.7|43096.7|43141.7|43116.7|43116.7|43091.7|9
1762543200000|2025-11-07 19:20:00|43126.7|43101.7|43136.7|43106.7|43141.7|43116.7|43126.7|43096.7|9
1762543500000|2025-11-07 19:25:00|43131.7|43101.7|43129.2|43109.2|43136.7|43111.7|43121.7|43091.7|37
1762543800000|2025-11-07 19:30:00|43131.7|43111.7|43169.2|43149.2|43171.7|43151.7|43129.2|43109.2|23
1762544100000|2025-11-07 19:35:00|43166.7|43146.7|43191.7|43171.7|43196.7|43176.7|43161.7|43141.7|27
1762544400000|2025-11-07 19:40:00|43194.2|43174.2|43239.2|43219.2|43241.7|43221.7|43191.7|43171.7|48
1762544700000|2025-11-07 19:45:00|43236.7|43216.7|43246.7|43226.7|43249.2|43229.2|43206.7|43186.7|35
1762545000000|2025-11-07 19:50:00|43249.2|43229.2|43269.2|43249.2|43269.2|43249.2|43239.2|43219.2|31
1762545300000|2025-11-07 19:55:00|43266.7|43246.7|43279.2|43259.2|43284.2|43264.2|43244.2|43224.2|38
1762545600000|2025-11-07 20:00:00|43276.7|43256.7|43259.2|43239.2|43279.2|43259.2|43256.7|43236.7|31
1762545900000|2025-11-07 20:05:00|43256.7|43236.7|43269.2|43249.2|43269.2|43249.2|43234.2|43214.2|17
1762546200000|2025-11-07 20:10:00|43271.7|43251.7|43249.2|43229.2|43276.7|43256.7|43244.2|43224.2|35
1762546500000|2025-11-07 20:15:00|43251.7|43231.7|43239.2|43219.2|43251.7|43231.7|43226.7|43206.7|40
1762546800000|2025-11-07 20:20:00|43241.7|43221.7|43214.2|43194.2|43241.7|43221.7|43209.2|43189.2|43
1762547100000|2025-11-07 20:25:00|43216.7|43196.7|43231.7|43211.7|43241.7|43221.7|43204.2|43184.2|21
1762547400000|2025-11-07 20:30:00|43234.2|43214.2|43239.2|43219.2|43254.2|43234.2|43231.7|43211.7|27
1762547700000|2025-11-07 20:35:00|43236.7|43216.7|43264.2|43244.2|43264.2|43244.2|43236.7|43216.7|25
1762548000000|2025-11-07 20:40:00|43266.7|43246.7|43281.7|43261.7|43286.7|43266.7|43254.2|43234.2|20
1762548300000|2025-11-07 20:45:00|43279.2|43259.2|43241.7|43221.7|43279.2|43259.2|43241.7|43221.7|25
1762548600000|2025-11-07 20:50:00|43244.2|43224.2|43276.7|43256.7|43286.7|43266.7|43244.2|43224.2|18
1762548900000|2025-11-07 20:55:00|43274.2|43254.2|43306.7|43286.7|43306.7|43286.7|43271.7|43251.7|51
1762549200000|2025-11-07 21:00:00|43319.1|43279.1|43341.4|43301.4|43353|43313|43311|43271|0
1762549500000|2025-11-07 21:05:00|43340|43300|43328.1|43288.1|43348.4|43308.4|43325|43285|0
1762549800000|2025-11-07 21:10:00|43328.8|43288.8|43341.5|43301.5|43343.7|43303.7|43325|43285|0
1762550100000|2025-11-07 21:15:00|43342.2|43302.2|43341.5|43301.5|43359|43319|43337.6|43297.6|0
1762550400000|2025-11-07 21:20:00|43342.2|43302.2|43344.5|43304.5|43349.9|43309.9|43333.1|43293.1|0
1762550700000|2025-11-07 21:25:00|43343.8|43303.8|43337.7|43297.7|43343.8|43303.8|43332.3|43292.3|0
1762551000000|2025-11-07 21:30:00|43337.6|43297.6|43351.4|43311.4|43352.2|43312.2|43337.6|43297.6|0
1762551300000|2025-11-07 21:35:00|43350.6|43310.6|43347.6|43307.6|43354.4|43314.4|43346.8|43306.8|0
1762551600000|2025-11-07 21:40:00|43347.5|43307.5|43348.3|43308.3|43349.9|43309.9|43343.8|43303.8|0
1762551900000|2025-11-07 21:45:00|43347.6|43307.6|43357.5|43317.5|43359.8|43319.8|43346|43306|0
1762552200000|2025-11-07 21:50:00|43356.7|43316.7|43365.1|43325.1|43365.1|43325.1|43354.4|43314.4|0
1762552500000|2025-11-07 21:55:00|43365.2|43325.2|43359.6|43319.6|43365.9|43325.9|43353.7|43313.7|0
1762552800000|2025-11-07 22:00:00|43359.5|43319.5|43359.5|43319.5|43359.5|43319.5|43359.5|43319.5|0
1762729200000|2025-11-09 23:00:00|43488.6|43448.6|43458.8|43418.8|43489.2|43449.2|43451.1|43411.1|0
1762729500000|2025-11-09 23:05:00|43458.7|43418.7|43456.2|43416.2|43479.1|43439.1|43454.2|43414.2|0
1762729800000|2025-11-09 23:10:00|43456.3|43416.3|43463|43423|43463.8|43423.8|43447.7|43407.7|0
1762730100000|2025-11-09 23:15:00|43463.7|43423.7|43445.7|43405.7|43466.8|43426.8|43445.7|43405.7|0
1762730400000|2025-11-09 23:20:00|43445.8|43405.8|43437.2|43397.2|43450.7|43410.7|43434.1|43394.1|0
1762730700000|2025-11-09 23:25:00|43437.9|43397.9|43421.9|43381.9|43439.5|43399.5|43418.9|43378.9|0
1762731000000|2025-11-09 23:30:00|43422.7|43382.7|43439.5|43399.5|43444.1|43404.1|43421.2|43381.2|0
1762731300000|2025-11-09 23:35:00|43441|43401|43433.4|43393.4|43442.5|43402.5|43430.3|43390.3|0
1762731600000|2025-11-09 23:40:00|43432.6|43392.6|43437.2|43397.2|43441|43401|43432.6|43392.6|0
1762731900000|2025-11-09 23:45:00|43436.4|43396.4|43441.8|43401.8|43444.1|43404.1|43431.9|43391.9|0
1762732200000|2025-11-09 23:50:00|43441|43401|43449.4|43409.4|43449.4|43409.4|43433.4|43393.4|0
1762732500000|2025-11-09 23:55:00|43449.5|43409.5|43447.1|43407.1|43470|43430|43446.4|43406.4|0
1762732800000|2025-11-10 00:00:00|43447|43407|43410.1|43370.1|43447|43407|43397.9|43357.9|0
1762733100000|2025-11-10 00:05:00|43410.9|43370.9|43430|43390|43431.5|43391.5|43391.8|43351.8|0
1762733400000|2025-11-10 00:10:00|43429.9|43389.9|43431.5|43391.5|43437.6|43397.6|43417.8|43377.8|0
1762733700000|2025-11-10 00:15:00|43430.7|43390.7|43433.9|43393.9|43441.3|43401.3|43403.8|43363.8|0
1762734000000|2025-11-10 00:20:00|43441.3|43401.3|43441.3|43401.3|43456.5|43416.5|43433.9|43393.9|0
1762734300000|2025-11-10 00:25:00|43441.4|43401.4|43440.8|43400.8|43448.7|43408.7|43433.6|43393.6|0
1762734600000|2025-11-10 00:30:00|43440.9|43400.9|43433.4|43393.4|43463.2|43423.2|43429.8|43389.8|0
1762734900000|2025-11-10 00:35:00|43433.3|43393.3|43433.4|43393.4|43441|43401|43433.2|43393.2|0
1762735200000|2025-11-10 00:40:00|43433.3|43393.3|43425.9|43385.9|43440.9|43400.9|43418.3|43378.3|0
1762735500000|2025-11-10 00:45:00|43426|43386|43433.5|43393.5|43440.8|43400.8|43418.1|43378.1|0
1762735800000|2025-11-10 00:50:00|43433.4|43393.4|43441.5|43401.5|43441.5|43401.5|43425.7|43385.7|0
1762736100000|2025-11-10 00:55:00|43441.4|43401.4|43448.8|43408.8|43449.2|43409.2|43433.9|43393.9|0
1762736400000|2025-11-10 01:00:00|43448.7|43408.7|43464.1|43424.1|43471.9|43431.9|43448.7|43408.7|0
1762736700000|2025-11-10 01:05:00|43464.2|43424.2|43464.2|43424.2|43464.4|43424.4|43464.1|43424.1|0
1762737000000|2025-11-10 01:10:00|43464.3|43424.3|43471.9|43431.9|43471.9|43431.9|43464.3|43424.3|0
1762737300000|2025-11-10 01:15:00|43472|43432|43468.1|43428.1|43494.2|43454.2|43464.3|43424.3|0
1762737600000|2025-11-10 01:20:00|43471.8|43431.8|43475.7|43435.7|43479.5|43439.5|43464.4|43424.4|0
1762737900000|2025-11-10 01:25:00|43479.4|43439.4|43468.3|43428.3|43494.6|43454.6|43464.5|43424.5|0
1762738200000|2025-11-10 01:30:00|43464.6|43424.6|43464.3|43424.3|43471.8|43431.8|43449.5|43409.5|0
1762738500000|2025-11-10 01:35:00|43468|43428|43472.1|43432.1|43479.3|43439.3|43456.9|43416.9|0
1762738800000|2025-11-10 01:40:00|43472|43432|43460.6|43420.6|43472.1|43432.1|43456.9|43416.9|0
1762739100000|2025-11-10 01:45:00|43460.5|43420.5|43487.2|43447.2|43487.2|43447.2|43460.5|43420.5|0
1762739400000|2025-11-10 01:50:00|43487.3|43447.3|43502.4|43462.4|43509.9|43469.9|43487.2|43447.2|0
1762739700000|2025-11-10 01:55:00|43506.1|43466.1|43502.5|43462.5|43510|43470|43495.1|43455.1|0
1762740000000|2025-11-10 02:00:00|43502.4|43462.4|43502.5|43462.5|43517.4|43477.4|43502.3|43462.3|0
1762740300000|2025-11-10 02:05:00|43502.6|43462.6|43480|43440|43510|43470|43476.1|43436.1|0
1762740600000|2025-11-10 02:10:00|43479.9|43439.9|43498.6|43458.6|43506.1|43466.1|43476.2|43436.2|0
1762740900000|2025-11-10 02:15:00|43502.3|43462.3|43491.2|43451.2|43502.5|43462.5|43491.1|43451.1|0
1762741200000|2025-11-10 02:20:00|43491.1|43451.1|43491.2|43451.2|43495.1|43455.1|43491.1|43451.1|0
1762741500000|2025-11-10 02:25:00|43491.3|43451.3|43480.1|43440.1|43494.9|43454.9|43472.7|43432.7|0
1762741800000|2025-11-10 02:30:00|43480.2|43440.2|43480.2|43440.2|43502.6|43462.6|43476.5|43436.5|0
1762742100000|2025-11-10 02:35:00|43476.5|43436.5|43480.4|43440.4|43480.4|43440.4|43472.7|43432.7|0
1762742400000|2025-11-10 02:40:00|43476.7|43436.7|43476.7|43436.7|43480.4|43440.4|43469.2|43429.2|0
1762742700000|2025-11-10 02:45:00|43476.8|43436.8|43488|43448|43491.7|43451.7|43476.8|43436.8|0
1762743000000|2025-11-10 02:50:00|43491.7|43451.7|43473|43433|43491.7|43451.7|43472.9|43432.9|0
1762743300000|2025-11-10 02:55:00|43472.9|43432.9|43469.1|43429.1|43484.2|43444.2|43469.1|43429.1|0
1762743600000|2025-11-10 03:00:00|43469.2|43429.2|43480.6|43440.6|43495.7|43455.7|43469.2|43429.2|0
1762743900000|2025-11-10 03:05:00|43480.7|43440.7|43495.5|43455.5|43495.5|43455.5|43473.1|43433.1|0
1762744200000|2025-11-10 03:10:00|43495.4|43455.4|43495.5|43455.5|43510.5|43470.5|43495.3|43455.3|0
1762744500000|2025-11-10 03:15:00|43495.6|43455.6|43495.7|43455.7|43507.1|43467.1|43495.5|43455.5|0
1762744800000|2025-11-10 03:20:00|43495.6|43455.6|43488.3|43448.3|43495.7|43455.7|43480.7|43440.7|0
1762745100000|2025-11-10 03:25:00|43488.2|43448.2|43497.7|43457.7|43497.7|43457.7|43480.9|43440.9|0
1762745400000|2025-11-10 03:30:00|43497.6|43457.6|43494.1|43454.1|43505.2|43465.2|43493.9|43453.9|0
1762745700000|2025-11-10 03:35:00|43497.8|43457.8|43486.3|43446.3|43505.2|43465.2|43486.2|43446.2|0
1762746000000|2025-11-10 03:40:00|43486.2|43446.2|43482.5|43442.5|43490.2|43450.2|43475|43435|0
1762746300000|2025-11-10 03:45:00|43482.6|43442.6|43489.9|43449.9|43490|43450|43482.4|43442.4|0
1762746600000|2025-11-10 03:50:00|43482.5|43442.5|43500.9|43460.9|43504.8|43464.8|43482.4|43442.4|0
1762746900000|2025-11-10 03:55:00|43504.6|43464.6|43492.9|43452.9|43504.6|43464.6|43489.7|43449.7|0
1762747200000|2025-11-10 04:00:00|43493|43453|43489.3|43449.3|43496.8|43456.8|43481.9|43441.9|0
1762747500000|2025-11-10 04:05:00|43489.4|43449.4|43497.1|43457.1|43511.9|43471.9|43489.4|43449.4|0
1762747800000|2025-11-10 04:10:00|43500.8|43460.8|43493.3|43453.3|43504.7|43464.7|43489.5|43449.5|0
1762748100000|2025-11-10 04:15:00|43489.6|43449.6|43497|43457|43497|43457|43489.3|43449.3|0
1762748400000|2025-11-10 04:20:00|43496.9|43456.9|43489.6|43449.6|43504.4|43464.4|43489.5|43449.5|0
1762748700000|2025-11-10 04:25:00|43489.5|43449.5|43511.8|43471.8|43511.9|43471.9|43489.5|43449.5|0
1762749000000|2025-11-10 04:30:00|43511.7|43471.7|43511.6|43471.6|43511.8|43471.8|43496.6|43456.6|0
1762749300000|2025-11-10 04:35:00|43511.5|43471.5|43511.7|43471.7|43519.2|43479.2|43504|43464|0
1762749600000|2025-11-10 04:40:00|43511.6|43471.6|43515.5|43475.5|43519.3|43479.3|43504.1|43464.1|0
1762749900000|2025-11-10 04:45:00|43519.2|43479.2|43519.3|43479.3|43519.3|43479.3|43511.7|43471.7|0
1762750200000|2025-11-10 04:50:00|43523|43483|43519.2|43479.2|43526.8|43486.8|43511.5|43471.5|0
1762750500000|2025-11-10 04:55:00|43519.1|43479.1|43511.7|43471.7|43526.7|43486.7|43511.6|43471.6|0
1762750800000|2025-11-10 05:00:00|43511.8|43471.8|43511.9|43471.9|43519.2|43479.2|43504.3|43464.3|0
1762751100000|2025-11-10 05:05:00|43519.3|43479.3|43533.7|43493.7|43533.8|43493.8|43511.4|43471.4|0
1762751400000|2025-11-10 05:10:00|43533.6|43493.6|43562.2|43522.2|43565.9|43525.9|43526.2|43486.2|0
1762751700000|2025-11-10 05:15:00|43562.3|43522.3|43551.1|43511.1|43562.3|43522.3|43547.3|43507.3|0
1762752000000|2025-11-10 05:20:00|43554.8|43514.8|43547.3|43507.3|43554.8|43514.8|43543.5|43503.5|0
1762752300000|2025-11-10 05:25:00|43547.4|43507.4|43543.7|43503.7|43547.5|43507.5|43539.9|43499.9|0
1762752600000|2025-11-10 05:30:00|43543.6|43503.6|43539.6|43499.6|43547.4|43507.4|43524.7|43484.7|0
1762752900000|2025-11-10 05:35:00|43543.3|43503.3|43539.5|43499.5|43547|43507|43532.1|43492.1|0
1762753200000|2025-11-10 05:40:00|43539.4|43499.4|43532.3|43492.3|43539.7|43499.7|43524.8|43484.8|0
1762753500000|2025-11-10 05:45:00|43532.2|43492.2|43509.9|43469.9|43532.3|43492.3|43509.9|43469.9|0
1762753800000|2025-11-10 05:50:00|43510|43470|43525|43485|43528.8|43488.8|43502.5|43462.5|0
1762754100000|2025-11-10 05:55:00|43525.1|43485.1|43517.5|43477.5|43525.1|43485.1|43517.5|43477.5|0
1762754400000|2025-11-10 06:00:00|43513.8|43473.8|43525|43485|43532.2|43492.2|43509.9|43469.9|0
1762754700000|2025-11-10 06:05:00|43532.4|43492.4|43517.5|43477.5|43540|43500|43517.4|43477.4|0
1762755000000|2025-11-10 06:10:00|43517.4|43477.4|43510|43470|43525.1|43485.1|43510|43470|0
1762755300000|2025-11-10 06:15:00|43510.1|43470.1|43510.2|43470.2|43521.3|43481.3|43510|43470|0
1762755600000|2025-11-10 06:20:00|43510.1|43470.1|43495.3|43455.3|43510.2|43470.2|43495.3|43455.3|0
1762755900000|2025-11-10 06:25:00|43495.4|43455.4|43480.3|43440.3|43499.1|43459.1|43480.1|43440.1|0
1762756200000|2025-11-10 06:30:00|43480.2|43440.2|43495.5|43455.5|43495.5|43455.5|43480.2|43440.2|0
1762756500000|2025-11-10 06:35:00|43495.4|43455.4|43488|43448|43503|43463|43487.8|43447.8|0
1762756800000|2025-11-10 06:40:00|43488.1|43448.1|43487.9|43447.9|43495.5|43455.5|43480.4|43440.4|0
1762757100000|2025-11-10 06:45:00|43484.2|43444.2|43495.8|43455.8|43499.3|43459.3|43473.2|43433.2|0
1762757400000|2025-11-10 06:50:00|43495.7|43455.7|43487.9|43447.9|43503.2|43463.2|43484.3|43444.3|0
1762757700000|2025-11-10 06:55:00|43495.2|43455.2|43480.2|43440.2|43502.7|43462.7|43480.1|43440.1|0
1762758000000|2025-11-10 07:00:00|43444|43424|43436.5|43416.5|43464|43444|43429|43409|86
1762758300000|2025-11-10 07:05:00|43439|43419|43466.5|43446.5|43469|43449|43439|43419|45
1762758600000|2025-11-10 07:10:00|43464|43444|43474|43454|43476.5|43456.5|43456.5|43436.5|30
1762758900000|2025-11-10 07:15:00|43471.5|43451.5|43446.5|43426.5|43474|43454|43424|43404|55
1762759200000|2025-11-10 07:20:00|43444|43424|43459|43439|43461.5|43441.5|43434|43414|27
1762759500000|2025-11-10 07:25:00|43456.5|43436.5|43444|43424|43466.5|43446.5|43436.5|43416.5|26
1762759800000|2025-11-10 07:30:00|43446.5|43426.5|43436.5|43416.5|43459|43439|43431.5|43411.5|31
1762760100000|2025-11-10 07:35:00|43439|43419|43411.5|43391.5|43439|43419|43409|43389|20
1762760400000|2025-11-10 07:40:00|43409|43389|43421.5|43401.5|43426.5|43406.5|43404|43384|9
1762760700000|2025-11-10 07:45:00|43424|43404|43421.5|43401.5|43431.5|43411.5|43419|43399|9
1762761000000|2025-11-10 07:50:00|43424|43404|43434|43414|43436.5|43416.5|43416.5|43396.5|28
1762761300000|2025-11-10 07:55:00|43431.5|43411.5|43459|43439|43461.5|43441.5|43416.5|43396.5|55
1762764600000|2025-11-10 08:50:00|43609|43589|43594|43574|43616.5|43596.5|43586.5|43566.5|177
1762764900000|2025-11-10 08:55:00|43591.5|43571.5|43611.5|43591.5|43621.5|43601.5|43586.5|43566.5|203
1762765200000|2025-11-10 09:00:00|43609|43589|43616.5|43596.5|43631.5|43611.5|43586.5|43566.5|224
1762765500000|2025-11-10 09:05:00|43619|43599|43616.5|43596.5|43626.5|43606.5|43601.5|43581.5|190
1762765800000|2025-11-10 09:10:00|43621.5|43601.5|43651.5|43631.5|43661.5|43641.5|43619|43599|206
1762766100000|2025-11-10 09:15:00|43649|43629|43701.5|43681.5|43706.5|43686.5|43636.5|43616.5|303
1762766400000|2025-11-10 09:20:00|43704|43684|43681.5|43661.5|43706.5|43686.5|43671.5|43651.5|214
1762766700000|2025-11-10 09:25:00|43684|43664|43681.5|43661.5|43696.5|43676.5|43666.5|43646.5|81
1762767000000|2025-11-10 09:30:00|43679|43659|43676.5|43656.5|43684|43664|43659|43639|185
1762767300000|2025-11-10 09:35:00|43679|43659|43691.5|43671.5|43696.5|43676.5|43674|43654|80
1762767600000|2025-11-10 09:40:00|43694|43674|43699|43679|43706.5|43686.5|43686.5|43666.5|70
1762767900000|2025-11-10 09:45:00|43696.5|43676.5|43806.5|43786.5|43814|43794|43696.5|43676.5|415
1762768200000|2025-11-10 09:50:00|43804|43784|43821.5|43801.5|43841.5|43821.5|43801.5|43781.5|204
1762768500000|2025-11-10 09:55:00|43824|43804|43819|43799|43826.5|43806.5|43796.5|43776.5|119
1762768800000|2025-11-10 10:00:00|43821.5|43801.5|43829|43809|43831.5|43811.5|43796.5|43776.5|206
1762769100000|2025-11-10 10:05:00|43831.5|43811.5|43816.5|43796.5|43836.5|43816.5|43811.5|43791.5|119
1762769400000|2025-11-10 10:10:00|43814|43794|43819|43799|43831.5|43811.5|43811.5|43791.5|96
1762769700000|2025-11-10 10:15:00|43821.5|43801.5|43786.5|43766.5|43829|43809|43781.5|43761.5|104
1762770000000|2025-11-10 10:20:00|43784|43764|43776.5|43756.5|43809|43789|43771.5|43751.5|88
1762770300000|2025-11-10 10:25:00|43779|43759|43771.5|43751.5|43789|43769|43769|43749|54
1762770600000|2025-11-10 10:30:00|43776.5|43756.5|43771.5|43751.5|43781.5|43761.5|43764|43744|78
1762770900000|2025-11-10 10:35:00|43769|43749|43786.5|43766.5|43789|43769|43766.5|43746.5|70
1762771200000|2025-11-10 10:40:00|43784|43764|43771.5|43751.5|43804|43784|43771.5|43751.5|81
1762771500000|2025-11-10 10:45:00|43774|43754|43771.5|43751.5|43786.5|43766.5|43761.5|43741.5|68
1762771800000|2025-11-10 10:50:00|43774|43754|43786.5|43766.5|43789|43769|43769|43749|53
1762772100000|2025-11-10 10:55:00|43789|43769|43791.5|43771.5|43799|43779|43776.5|43756.5|74
1762772400000|2025-11-10 11:00:00|43794|43774|43804|43784|43819|43799|43786.5|43766.5|103
1762772700000|2025-11-10 11:05:00|43806.5|43786.5|43758.4|43738.4|43816.5|43796.5|43755.9|43735.9|173
1762773000000|2025-11-10 11:10:00|43760.9|43740.9|43750.9|43730.9|43765.9|43745.9|43745.9|43725.9|92
1762773300000|2025-11-10 11:15:00|43753.4|43733.4|43735.9|43715.9|43758.4|43738.4|43720.9|43700.9|72
1762773600000|2025-11-10 11:20:00|43733.4|43713.4|43750.9|43730.9|43773.4|43753.4|43730.9|43710.9|89
1762773900000|2025-11-10 11:25:00|43748.4|43728.4|43775.9|43755.9|43780.9|43760.9|43745.9|43725.9|53
1762774200000|2025-11-10 11:30:00|43778.4|43758.4|43775.9|43755.9|43783.4|43763.4|43773.4|43753.4|54
1762774500000|2025-11-10 11:35:00|43778.4|43758.4|43793.4|43773.4|43795.9|43775.9|43770.9|43750.9|58
1762774800000|2025-11-10 11:40:00|43795.9|43775.9|43823.4|43803.4|43825.9|43805.9|43795.9|43775.9|92
1762775100000|2025-11-10 11:45:00|43825.9|43805.9|43850.9|43830.9|43850.9|43830.9|43823.4|43803.4|182
1762775400000|2025-11-10 11:50:00|43848.4|43828.4|43853.4|43833.4|43855.9|43835.9|43845.9|43825.9|75
1762775700000|2025-11-10 11:55:00|43855.9|43835.9|43850.9|43830.9|43865.9|43845.9|43850.9|43830.9|86
1762776000000|2025-11-10 12:00:00|43853.4|43833.4|43865.9|43845.9|43875.9|43855.9|43848.4|43828.4|177
1762776300000|2025-11-10 12:05:00|43868.4|43848.4|43878.4|43858.4|43878.4|43858.4|43860.9|43840.9|88
1762776600000|2025-11-10 12:10:00|43875.9|43855.9|43883.4|43863.4|43910.9|43890.9|43875.9|43855.9|253
1762776900000|2025-11-10 12:15:00|43880.9|43860.9|43860.9|43840.9|43895.9|43875.9|43860.9|43840.9|69
1762777200000|2025-11-10 12:20:00|43863.4|43843.4|43875.9|43855.9|43880.9|43860.9|43860.9|43840.9|65
1762777500000|2025-11-10 12:25:00|43878.4|43858.4|43863.4|43843.4|43880.9|43860.9|43855.9|43835.9|47
1762777800000|2025-11-10 12:30:00|43860.9|43840.9|43868.4|43848.4|43885.9|43865.9|43858.4|43838.4|56
1762778100000|2025-11-10 12:35:00|43870.9|43850.9|43850.9|43830.9|43870.9|43850.9|43840.9|43820.9|101
1762778400000|2025-11-10 12:40:00|43853.4|43833.4|43860.9|43840.9|43868.4|43848.4|43850.9|43830.9|46
1762778700000|2025-11-10 12:45:00|43858.4|43838.4|43845.9|43825.9|43865.9|43845.9|43845.9|43825.9|37
1762779000000|2025-11-10 12:50:00|43843.4|43823.4|43865.9|43845.9|43870.9|43850.9|43843.4|43823.4|46
1762779300000|2025-11-10 12:55:00|43868.4|43848.4|43855.9|43835.9|43885.9|43865.9|43853.4|43833.4|50
1762779600000|2025-11-10 13:00:00|43858.4|43838.4|43895.9|43875.9|43895.9|43875.9|43858.4|43838.4|50
1762779900000|2025-11-10 13:05:00|43900.9|43880.9|43908.4|43888.4|43910.9|43890.9|43895.9|43875.9|60
1762780200000|2025-11-10 13:10:00|43910.9|43890.9|43900.9|43880.9|43915.9|43895.9|43895.9|43875.9|78
1762780500000|2025-11-10 13:15:00|43905.9|43885.9|43905.9|43885.9|43913.4|43893.4|43890.9|43870.9|49
1762780800000|2025-11-10 13:20:00|43908.4|43888.4|43913.4|43893.4|43918.4|43898.4|43905.9|43885.9|53
1762781100000|2025-11-10 13:25:00|43910.9|43890.9|43923.4|43903.4|43925.9|43905.9|43905.9|43885.9|52
1762781400000|2025-11-10 13:30:00|43925.9|43905.9|43920.9|43900.9|43930.9|43910.9|43915.9|43895.9|53
1762781700000|2025-11-10 13:35:00|43923.4|43903.4|43925.9|43905.9|43945.9|43925.9|43920.9|43900.9|75
1762782000000|2025-11-10 13:40:00|43928.4|43908.4|43905.9|43885.9|43930.9|43910.9|43900.9|43880.9|53
1762782300000|2025-11-10 13:45:00|43903.4|43883.4|43925.9|43905.9|43928.4|43908.4|43890.9|43870.9|157
1762782600000|2025-11-10 13:50:00|43928.4|43908.4|43940.9|43920.9|43955.9|43935.9|43925.9|43905.9|72
1762782900000|2025-11-10 13:55:00|43938.4|43918.4|43945.9|43925.9|43955.9|43935.9|43933.4|43913.4|75
1762783200000|2025-11-10 14:00:00|43943.4|43923.4|43943.4|43923.4|43955.9|43935.9|43938.4|43918.4|76
1762783500000|2025-11-10 14:05:00|43945.9|43925.9|43955.9|43935.9|43963.4|43943.4|43935.9|43915.9|70
1762783800000|2025-11-10 14:10:00|43958.4|43938.4|43953.4|43933.4|43965.9|43945.9|43940.9|43920.9|66
1762784100000|2025-11-10 14:15:00|43955.9|43935.9|43945.9|43925.9|43970.9|43950.9|43945.9|43925.9|86
1762784400000|2025-11-10 14:20:00|43950.9|43930.9|43898.4|43878.4|43950.9|43930.9|43898.4|43878.4|123
1762784700000|2025-11-10 14:25:00|43895.9|43875.9|43890.9|43870.9|43920.9|43900.9|43885.9|43865.9|96
1762785000000|2025-11-10 14:30:00|43888.4|43868.4|43878.4|43858.4|43915.9|43895.9|43870.9|43850.9|199
1762785300000|2025-11-10 14:35:00|43880.9|43860.9|43848.4|43828.4|43895.9|43875.9|43845.9|43825.9|87
1762785600000|2025-11-10 14:40:00|43850.9|43830.9|43860.9|43840.9|43863.4|43843.4|43838.4|43818.4|106
1762785900000|2025-11-10 14:45:00|43863.4|43843.4|43840.9|43820.9|43873.4|43853.4|43838.4|43818.4|111
1762786200000|2025-11-10 14:50:00|43838.4|43818.4|43805.9|43785.9|43838.4|43818.4|43780.9|43760.9|127
1762786500000|2025-11-10 14:55:00|43803.4|43783.4|43845.9|43825.9|43850.9|43830.9|43795.9|43775.9|78
1762786800000|2025-11-10 15:00:00|43840.9|43820.9|43870.9|43850.9|43870.9|43850.9|43835.9|43815.9|114
1762787100000|2025-11-10 15:05:00|43875.9|43855.9|43888.4|43868.4|43895.9|43875.9|43870.9|43850.9|101
1762787400000|2025-11-10 15:10:00|43890.9|43870.9|43905.9|43885.9|43920.9|43900.9|43888.4|43868.4|90
1762787700000|2025-11-10 15:15:00|43910.9|43890.9|43930.9|43910.9|43945.9|43925.9|43910.9|43890.9|120
1762788000000|2025-11-10 15:20:00|43928.4|43908.4|43965.9|43945.9|43970.9|43950.9|43928.4|43908.4|141
1762788300000|2025-11-10 15:25:00|43968.4|43948.4|43985.9|43965.9|43990.9|43970.9|43960.9|43940.9|192
1762788600000|2025-11-10 15:30:00|43990.9|43970.9|43995.9|43975.9|44000.9|43980.9|43985.9|43965.9|127
1762788900000|2025-11-10 15:35:00|43998.4|43978.4|43965.9|43945.9|44005.9|43985.9|43965.9|43945.9|169
1762789200000|2025-11-10 15:40:00|43963.4|43943.4|43970.9|43950.9|43980.9|43960.9|43935.9|43915.9|168
1762789500000|2025-11-10 15:45:00|43973.4|43953.4|43990.9|43970.9|43995.9|43975.9|43970.9|43950.9|135
1762789800000|2025-11-10 15:50:00|43993.4|43973.4|43940.9|43920.9|43995.9|43975.9|43923.4|43903.4|130
1762790100000|2025-11-10 15:55:00|43938.4|43918.4|43950.9|43930.9|43958.4|43938.4|43928.4|43908.4|96
1762790400000|2025-11-10 16:00:00|43953.4|43933.4|43930.9|43910.9|43965.9|43945.9|43920.9|43900.9|111
1762790700000|2025-11-10 16:05:00|43928.4|43908.4|43945.9|43925.9|43955.9|43935.9|43920.9|43900.9|203
1762791000000|2025-11-10 16:10:00|43948.4|43928.4|43965.9|43945.9|43970.9|43950.9|43948.4|43928.4|87
1762791300000|2025-11-10 16:15:00|43963.4|43943.4|43965.9|43945.9|43980.9|43960.9|43960.9|43940.9|209
1762791600000|2025-11-10 16:20:00|43968.4|43948.4|43925.9|43905.9|43975.9|43955.9|43920.9|43900.9|177
1762791900000|2025-11-10 16:25:00|43923.4|43903.4|43920.9|43900.9|43935.9|43915.9|43910.9|43890.9|223
1762792200000|2025-11-10 16:30:00|43918.4|43898.4|43905.9|43885.9|43935.9|43915.9|43878.4|43858.4|568
1762792500000|2025-11-10 16:35:00|43908.4|43888.4|43900.9|43880.9|43915.9|43895.9|43890.9|43870.9|224
1762792800000|2025-11-10 16:40:00|43903.4|43883.4|43925.9|43905.9|43925.9|43905.9|43885.9|43865.9|69
1762793100000|2025-11-10 16:45:00|43923.4|43903.4|43935.9|43915.9|43940.9|43920.9|43915.9|43895.9|39
1762793400000|2025-11-10 16:50:00|43938.4|43913.4|43918.4|43893.4|43943.4|43918.4|43918.4|43893.4|1152
1762793700000|2025-11-10 16:55:00|43913.4|43888.4|43963.4|43938.4|43963.4|43938.4|43913.4|43888.4|35
1762794000000|2025-11-10 17:00:00|43968.4|43933.4|43988.4|43958.4|43988.4|43963.4|43968.4|43933.4|59
1762794300000|2025-11-10 17:05:00|43983.4|43953.4|43983.4|43958.4|44008.4|43983.4|43978.4|43948.4|102
1762794600000|2025-11-10 17:10:00|43988.4|43963.4|43978.4|43948.4|43988.4|43963.4|43968.4|43943.4|20
1762794900000|2025-11-10 17:15:00|43973.4|43953.4|43978.4|43953.4|43988.4|43963.4|43968.4|43938.4|19
1762795200000|2025-11-10 17:20:00|43983.4|43958.4|43993.4|43963.4|44003.4|43973.4|43978.4|43953.4|12
1762795500000|2025-11-10 17:25:00|43998.4|43968.4|44008.4|43978.4|44013.4|43988.4|43993.4|43963.4|12
1762795800000|2025-11-10 17:30:00|44013.4|43983.4|44023.4|43998.4|44023.4|43998.4|44013.4|43978.4|13
1762796100000|2025-11-10 17:35:00|44028.4|44003.4|44033.4|44008.4|44033.4|44008.4|44018.4|43993.4|47
1762796400000|2025-11-10 17:40:00|44038.4|44013.4|44048.4|44023.4|44058.4|44033.4|44038.4|44008.4|30
1762796700000|2025-11-10 17:45:00|44053.4|44028.4|44053.4|44028.4|44063.4|44033.4|44053.4|44023.4|12
1762797000000|2025-11-10 17:50:00|44058.4|44033.4|44073.4|44048.4|44073.4|44048.4|44058.4|44028.4|20
1762797300000|2025-11-10 17:55:00|44068.4|44043.4|44053.4|44028.4|44073.4|44043.4|44053.4|44028.4|28
1762797600000|2025-11-10 18:00:00|44058.4|44033.4|44043.4|44018.4|44058.4|44033.4|44043.4|44018.4|10
1762797900000|2025-11-10 18:05:00|44048.4|44013.4|44048.4|44023.4|44053.4|44023.4|44033.4|44008.4|35
1762798200000|2025-11-10 18:10:00|44043.4|44018.4|44043.4|44018.4|44053.4|44023.4|44043.4|44018.4|10
1762798500000|2025-11-10 18:15:00|44048.4|44023.4|44048.4|44023.4|44053.4|44028.4|44043.4|44018.4|12
1762798800000|2025-11-10 18:20:00|44043.4|44018.4|44053.4|44023.4|44053.4|44028.4|44038.4|44013.4|11
1762799100000|2025-11-10 18:25:00|44048.4|44028.4|44033.4|44008.4|44053.4|44028.4|44033.4|44003.4|15
1762799400000|2025-11-10 18:30:00|44038.4|44013.4|44043.4|44018.4|44053.4|44028.4|44033.4|44008.4|15
1762799700000|2025-11-10 18:35:00|44048.4|44023.4|44053.4|44028.4|44053.4|44028.4|44043.4|44018.4|20
1762800000000|2025-11-10 18:40:00|44058.4|44033.4|44053.4|44023.4|44058.4|44033.4|44048.4|44023.4|15
1762800300000|2025-11-10 18:45:00|44058.4|44028.4|44053.4|44028.4|44063.4|44033.4|44048.4|44023.4|18
1762800600000|2025-11-10 18:50:00|44058.4|44033.4|44058.4|44028.4|44058.4|44033.4|44053.4|44028.4|11
1762800900000|2025-11-10 18:55:00|44053.4|44023.4|44043.4|44018.4|44058.4|44028.4|44043.4|44018.4|8
1762801200000|2025-11-10 19:00:00|44048.4|44023.4|44058.4|44033.4|44058.4|44033.4|44043.4|44018.4|8
1762801500000|2025-11-10 19:05:00|44063.4|44028.4|44058.4|44028.4|44068.4|44038.4|44058.4|44028.4|11
1762801800000|2025-11-10 19:10:00|44053.4|44033.4|44063.4|44038.4|44073.4|44048.4|44048.4|44023.4|12
1762802100000|2025-11-10 19:15:00|44058.4|44033.4|44063.4|44038.4|44068.4|44043.4|44058.4|44033.4|4
1762802400000|2025-11-10 19:20:00|44068.4|44043.4|44068.4|44043.4|44068.4|44043.4|44063.4|44038.4|4
1762802700000|2025-11-10 19:25:00|44073.4|44048.4|44080.9|44060.9|44088.4|44063.4|44068.4|44043.4|32
1762803000000|2025-11-10 19:30:00|44078.4|44058.4|44075.9|44055.9|44080.9|44060.9|44070.9|44050.9|13
1762803300000|2025-11-10 19:35:00|44073.4|44053.4|44078.4|44058.4|44080.9|44060.9|44070.9|44050.9|11
1762803600000|2025-11-10 19:40:00|44075.9|44055.9|44085.9|44065.9|44085.9|44065.9|44075.9|44055.9|13
1762803900000|2025-11-10 19:45:00|44083.4|44063.4|44090.9|44070.9|44090.9|44070.9|44080.9|44060.9|11
1762804200000|2025-11-10 19:50:00|44088.4|44068.4|44118.4|44098.4|44130.9|44110.9|44085.9|44065.9|90
1762804500000|2025-11-10 19:55:00|44115.9|44095.9|44105.9|44085.9|44125.9|44105.9|44103.4|44083.4|23
1762804800000|2025-11-10 20:00:00|44108.4|44088.4|44120.9|44100.9|44120.9|44100.9|44108.4|44088.4|12
1762805100000|2025-11-10 20:05:00|44123.4|44103.4|44130.9|44110.9|44130.9|44110.9|44120.9|44100.9|22
1762805400000|2025-11-10 20:10:00|44133.4|44113.4|44138.4|44118.4|44140.9|44120.9|44130.9|44110.9|26
1762805700000|2025-11-10 20:15:00|44135.9|44115.9|44115.9|44095.9|44135.9|44115.9|44115.9|44095.9|11
1762806000000|2025-11-10 20:20:00|44110.9|44090.9|44113.4|44093.4|44113.4|44093.4|44100.9|44080.9|19
1762806300000|2025-11-10 20:25:00|44115.9|44095.9|44135.9|44115.9|44140.9|44120.9|44115.9|44095.9|53
1762806600000|2025-11-10 20:30:00|44130.9|44110.9|44130.9|44110.9|44138.4|44118.4|44128.4|44108.4|51
1762806900000|2025-11-10 20:35:00|44128.4|44108.4|44145.9|44125.9|44150.9|44130.9|44128.4|44108.4|20
1762807200000|2025-11-10 20:40:00|44143.4|44123.4|44135.9|44115.9|44145.9|44125.9|44130.9|44110.9|3
1762807500000|2025-11-10 20:45:00|44138.4|44118.4|44135.9|44115.9|44140.9|44120.9|44125.9|44105.9|26
1762807800000|2025-11-10 20:50:00|44133.4|44113.4|44138.4|44118.4|44138.4|44118.4|44120.9|44100.9|21
1762808100000|2025-11-10 20:55:00|44135.9|44115.9|44133.4|44113.4|44140.9|44120.9|44115.9|44095.9|59
1762808400000|2025-11-10 21:00:00|44148.3|44108.3|44154.7|44114.7|44157.8|44117.8|44137.7|44097.7|0
1762808700000|2025-11-10 21:05:00|44154.8|44114.8|44175.6|44135.6|44178.6|44138.6|44152.4|44112.4|0
1762809000000|2025-11-10 21:10:00|44175.5|44135.5|44174|44134|44177.9|44137.9|44167.9|44127.9|0
1762809300000|2025-11-10 21:15:00|44173.3|44133.3|44170.2|44130.2|44180.9|44140.9|44169.4|44129.4|0
1762809600000|2025-11-10 21:20:00|44171|44131|44178.6|44138.6|44180.2|44140.2|44169.4|44129.4|0
1762809900000|2025-11-10 21:25:00|44177.9|44137.9|44172.5|44132.5|44181.7|44141.7|44172.5|44132.5|0
1762810200000|2025-11-10 21:30:00|44173.3|44133.3|44169.4|44129.4|44173.3|44133.3|44164.1|44124.1|0
1762810500000|2025-11-10 21:35:00|44168.7|44128.7|44169.4|44129.4|44172.5|44132.5|44167.1|44127.1|0
1762810800000|2025-11-10 21:40:00|44169.5|44129.5|44172.5|44132.5|44177.9|44137.9|44168.7|44128.7|0
1762811100000|2025-11-10 21:45:00|44171.7|44131.7|44171.7|44131.7|44174.8|44134.8|44166.4|44126.4|0
1762811400000|2025-11-10 21:50:00|44170.2|44130.2|44157.9|44117.9|44170.2|44130.2|44154.9|44114.9|0
1762811700000|2025-11-10 21:55:00|44157.2|44117.2|44154.9|44114.9|44158.7|44118.7|44152.5|44112.5|0
1762812000000|2025-11-10 22:00:00|44156.4|44116.4|44151.8|44111.8|44158.7|44118.7|44151|44111|0
1762812300000|2025-11-10 22:05:00|44151.7|44111.7|44154.2|44114.2|44154.9|44114.9|44149.5|44109.5|0
1762812600000|2025-11-10 22:10:00|44153.4|44113.4|44160.3|44120.3|44160.3|44120.3|44153.4|44113.4|0
1762812900000|2025-11-10 22:15:00|44161.1|44121.1|44160.3|44120.3|44161.8|44121.8|44160.3|44120.3|0
1762813200000|2025-11-10 22:20:00|44161.1|44121.1|44162.6|44122.6|44163.4|44123.4|44161.1|44121.1|0
1762813500000|2025-11-10 22:25:00|44161.8|44121.8|44162.6|44122.6|44162.6|44122.6|44161.8|44121.8|0
1762813800000|2025-11-10 22:30:00|44163.4|44123.4|44161.8|44121.8|44163.4|44123.4|44161.1|44121.1|0
1762814100000|2025-11-10 22:35:00|44161.1|44121.1|44162.6|44122.6|44163.4|44123.4|44161.1|44121.1|0
1762815000000|2025-11-10 22:50:00|44161.9|44121.9|44161.9|44121.9|44162.6|44122.6|44161.1|44121.1|0
1762815300000|2025-11-10 22:55:00|44161.8|44121.8|44161.1|44121.1|44161.9|44121.9|44160.3|44120.3|0
1762815600000|2025-11-10 23:00:00|44161.2|44121.2|44149.1|44109.1|44171.1|44131.1|44146.1|44106.1|0
1762815900000|2025-11-10 23:05:00|44149.2|44109.2|44149.1|44109.1|44150.7|44110.7|44139.9|44099.9|0
1762816200000|2025-11-10 23:10:00|44148.4|44108.4|44153|44113|44155.3|44115.3|44146.1|44106.1|0
1762816500000|2025-11-10 23:15:00|44153.7|44113.7|44146.1|44106.1|44161.4|44121.4|44145.3|44105.3|0
1762816800000|2025-11-10 23:20:00|44146|44106|44158.4|44118.4|44159.9|44119.9|44141.5|44101.5|0
1762817100000|2025-11-10 23:25:00|44158.3|44118.3|44153.7|44113.7|44159.9|44119.9|44152.2|44112.2|0
1762817400000|2025-11-10 23:30:00|44153.8|44113.8|44145.3|44105.3|44157.6|44117.6|44143|44103|0
1762817700000|2025-11-10 23:35:00|44146.1|44106.1|44146|44106|44149.9|44109.9|44143|44103|0
1762818000000|2025-11-10 23:40:00|44145.3|44105.3|44147.6|44107.6|44155.3|44115.3|44143|44103|0
1762818300000|2025-11-10 23:45:00|44147.7|44107.7|44169.9|44129.9|44176|44136|44146.8|44106.8|0
1762818600000|2025-11-10 23:50:00|44169.8|44129.8|44168.3|44128.3|44176.8|44136.8|44166|44126|0
1762818900000|2025-11-10 23:55:00|44166.8|44126.8|44176.8|44136.8|44181.4|44141.4|44162.2|44122.2|0
1762819200000|2025-11-11 00:00:00|44177.5|44137.5|44200.5|44160.5|44200.5|44160.5|44171.4|44131.4|0
1762819500000|2025-11-11 00:05:00|44199.7|44159.7|44177.5|44137.5|44199.7|44159.7|44174.4|44134.4|0
1762819800000|2025-11-11 00:10:00|44178.2|44138.2|44178.2|44138.2|44179|44139|44162.9|44122.9|0
1762820100000|2025-11-11 00:15:00|44178.3|44138.3|44151.2|44111.2|44179|44139|44136.3|44096.3|0
1762820400000|2025-11-11 00:20:00|44151.1|44111.1|44158.7|44118.7|44158.8|44118.8|44143.7|44103.7|0
1762820700000|2025-11-11 00:25:00|44155|44115|44166.4|44126.4|44170.2|44130.2|44151.1|44111.1|0
1762821000000|2025-11-11 00:30:00|44166.5|44126.5|44166.4|44126.4|44170.2|44130.2|44151.2|44111.2|0
1762821300000|2025-11-11 00:35:00|44166.5|44126.5|44181.4|44141.4|44188.8|44148.8|44166.4|44126.4|0
1762821600000|2025-11-11 00:40:00|44181.5|44141.5|44166.3|44126.3|44188.9|44148.9|44158.9|44118.9|0
1762821900000|2025-11-11 00:45:00|44162.6|44122.6|44151.2|44111.2|44166.4|44126.4|44151.2|44111.2|0
1762822200000|2025-11-11 00:50:00|44154.9|44114.9|44147.9|44107.9|44163.1|44123.1|44147.9|44107.9|0
1762822500000|2025-11-11 00:55:00|44148|44108|44148.1|44108.1|44163.2|44123.2|44148|44108|0
1762822800000|2025-11-11 01:00:00|44151.8|44111.8|44148.1|44108.1|44163.1|44123.1|44133.1|44093.1|0
1762823100000|2025-11-11 01:05:00|44148.2|44108.2|44163.1|44123.1|44163.2|44123.2|44148|44108|0
1762823400000|2025-11-11 01:10:00|44159.3|44119.3|44155.6|44115.6|44159.4|44119.4|44148|44108|0
1762823700000|2025-11-11 01:15:00|44155.7|44115.7|44171|44131|44178.5|44138.5|44148.1|44108.1|0
1762824000000|2025-11-11 01:20:00|44174.8|44134.8|44163.3|44123.3|44174.8|44134.8|44155.8|44115.8|0
1762824300000|2025-11-11 01:25:00|44163.2|44123.2|44170.9|44130.9|44178.4|44138.4|44163.2|44123.2|0
1762824600000|2025-11-11 01:30:00|44170.8|44130.8|44178.3|44138.3|44178.4|44138.4|44170.7|44130.7|0
1762824900000|2025-11-11 01:35:00|44178.2|44138.2|44163|44123|44178.3|44138.3|44147.8|44107.8|0
1762825200000|2025-11-11 01:40:00|44163.1|44123.1|44177.9|44137.9|44185.4|44145.4|44151.7|44111.7|0
1762825500000|2025-11-11 01:45:00|44181.6|44141.6|44135.3|44095.3|44185.4|44145.4|44135.2|44095.2|0
1762825800000|2025-11-11 01:50:00|44135.2|44095.2|44142.6|44102.6|44150.3|44110.3|44135.2|44095.2|0
1762826100000|2025-11-11 01:55:00|44142.7|44102.7|44157.6|44117.6|44157.7|44117.7|44142.7|44102.7|0
1762826400000|2025-11-11 02:00:00|44157.5|44117.5|44134.9|44094.9|44157.7|44117.7|44131.1|44091.1|0
1762826700000|2025-11-11 02:05:00|44135|44095|44141|44101|44141|44101|44125.6|44085.6|0
1762827000000|2025-11-11 02:10:00|44140.9|44100.9|44126|44086|44156.2|44116.2|44125.9|44085.9|0
1762827300000|2025-11-11 02:15:00|44125.9|44085.9|44126|44086|44141|44101|44125.9|44085.9|0
1762827600000|2025-11-11 02:20:00|44126.1|44086.1|44110.8|44070.8|44133.6|44093.6|44110.8|44070.8|0
1762827900000|2025-11-11 02:25:00|44110.9|44070.9|44118.4|44078.4|44118.5|44078.5|44110.7|44070.7|0
1762828200000|2025-11-11 02:30:00|44118.5|44078.5|44122.4|44082.4|44126.1|44086.1|44103.3|44063.3|0
1762828500000|2025-11-11 02:35:00|44122.5|44082.5|44133.8|44093.8|44133.8|44093.8|44122.4|44082.4|0
1762828800000|2025-11-11 02:40:00|44133.9|44093.9|44141|44101|44141.5|44101.5|44126.2|44086.2|0
1762829100000|2025-11-11 02:45:00|44140.9|44100.9|44126.2|44086.2|44141.2|44101.2|44126.2|44086.2|0
1762829400000|2025-11-11 02:50:00|44126.3|44086.3|44133.6|44093.6|44133.7|44093.7|44126.1|44086.1|0
1762829700000|2025-11-11 02:55:00|44133.5|44093.5|44126|44086|44133.6|44093.6|44118.4|44078.4|0
1762830000000|2025-11-11 03:00:00|44126.1|44086.1|44118.4|44078.4|44133.7|44093.7|44110.8|44070.8|0
1762830300000|2025-11-11 03:05:00|44114.7|44074.7|44133.5|44093.5|44137.4|44097.4|44114.7|44074.7|0
1762830600000|2025-11-11 03:10:00|44133.6|44093.6|44126.1|44086.1|44144.9|44104.9|44125.9|44085.9|0
1762830900000|2025-11-11 03:15:00|44126|44086|44118.6|44078.6|44126.1|44086.1|44118.5|44078.5|0
1762831200000|2025-11-11 03:20:00|44118.5|44078.5|44118.4|44078.4|44126|44086|44118.4|44078.4|0
1762831500000|2025-11-11 03:25:00|44111|44071|44118.4|44078.4|44118.5|44078.5|44110.9|44070.9|0
1762831800000|2025-11-11 03:30:00|44111|44071|44118.5|44078.5|44126|44086|44110.9|44070.9|0
1762832100000|2025-11-11 03:35:00|44118.4|44078.4|44125.9|44085.9|44126|44086|44110.8|44070.8|0
1762832400000|2025-11-11 03:40:00|44126|44086|44125.9|44085.9|44126.1|44086.1|44118.4|44078.4|0
1762832700000|2025-11-11 03:45:00|44122.2|44082.2|44118.4|44078.4|44126|44086|44118.4|44078.4|0
1762833000000|2025-11-11 03:50:00|44118.5|44078.5|44126|44086|44126|44086|44118.4|44078.4|0
1762833300000|2025-11-11 03:55:00|44125.9|44085.9|44133.6|44093.6|44141.3|44101.3|44125.9|44085.9|0
1762833600000|2025-11-11 04:00:00|44137.3|44097.3|44126|44086|44141.2|44101.2|44126|44086|0
1762833900000|2025-11-11 04:05:00|44118.6|44078.6|44111.1|44071.1|44118.6|44078.6|44103.4|44063.4|0
1762834200000|2025-11-11 04:10:00|44111|44071|44118.4|44078.4|44118.5|44078.5|44088.4|44048.4|0
1762834500000|2025-11-11 04:15:00|44118.5|44078.5|44110.8|44070.8|44122.2|44082.2|44110.8|44070.8|0
1762834800000|2025-11-11 04:20:00|44110.7|44070.7|44103.5|44063.5|44111.1|44071.1|44103.3|44063.3|0
1762835100000|2025-11-11 04:25:00|44103.4|44063.4|44103.4|44063.4|44103.5|44063.5|44095.8|44055.8|0
1762835400000|2025-11-11 04:30:00|44103.3|44063.3|44111.1|44071.1|44111.1|44071.1|44103.3|44063.3|0
1762835700000|2025-11-11 04:35:00|44111|44071|44095.6|44055.6|44111|44071|44088.4|44048.4|0
1762836000000|2025-11-11 04:40:00|44096|44056|44099.6|44059.6|44107.3|44067.3|44095.9|44055.9|0
1762836300000|2025-11-11 04:45:00|44095.9|44055.9|44095.8|44055.8|44099.7|44059.7|44095.8|44055.8|0
1762836600000|2025-11-11 04:50:00|44092.1|44052.1|44074.8|44034.8|44095.8|44055.8|44073.2|44033.2|0
1762836900000|2025-11-11 04:55:00|44074.9|44034.9|44067.4|44027.4|44082.5|44042.5|44059.8|44019.8|0
1762837200000|2025-11-11 05:00:00|44067.3|44027.3|44067.2|44027.2|44089.8|44049.8|44059.6|44019.6|0
1762837500000|2025-11-11 05:05:00|44067.3|44027.3|44055.8|44015.8|44071.1|44031.1|44051.9|44011.9|0
1762837800000|2025-11-11 05:10:00|44059.5|44019.5|44052|44012|44067.2|44027.2|44051.9|44011.9|0
1762838100000|2025-11-11 05:15:00|44052.1|44012.1|44051.9|44011.9|44067.1|44027.1|44051.8|44011.8|0
1762838400000|2025-11-11 05:20:00|44051.8|44011.8|44044.6|44004.6|44059.6|44019.6|44044.4|44004.4|0
1762838700000|2025-11-11 05:25:00|44044.5|44004.5|44065.5|44025.5|44065.5|44025.5|44042.8|44002.8|0
1762839000000|2025-11-11 05:30:00|44065.6|44025.6|44057.6|44017.6|44069.3|44029.3|44057.6|44017.6|0
1762839300000|2025-11-11 05:35:00|44057.5|44017.5|44064.9|44024.9|44068.8|44028.8|44042.6|44002.6|0
1762839600000|2025-11-11 05:40:00|44061.2|44021.2|44042.4|44002.4|44068.8|44028.8|44042.4|44002.4|0
1762839900000|2025-11-11 05:45:00|44042.3|44002.3|44065.3|44025.3|44065.3|44025.3|44042.3|44002.3|0
1762840200000|2025-11-11 05:50:00|44065.2|44025.2|44049.9|44009.9|44065.3|44025.3|44049.9|44009.9|0
1762840500000|2025-11-11 05:55:00|44050|44010|44027.4|43987.4|44050|44010|44027.4|43987.4|0
1762840800000|2025-11-11 06:00:00|44027.5|43987.5|44020.2|43980.2|44034.9|43994.9|44012.6|43972.6|0
1762841100000|2025-11-11 06:05:00|44020.1|43980.1|44042.8|44002.8|44050.3|44010.3|44020.1|43980.1|0
1762841400000|2025-11-11 06:10:00|44046.5|44006.5|44073|44033|44080.6|44040.6|44042.8|44002.8|0
1762841700000|2025-11-11 06:15:00|44073.1|44033.1|44082.3|44042.3|44089.9|44049.9|44073|44033|0
1762842000000|2025-11-11 06:20:00|44074.9|44034.9|44082.4|44042.4|44090|44050|44074.8|44034.8|0
1762842300000|2025-11-11 06:25:00|44086.1|44046.1|44082.2|44042.2|44089.9|44049.9|44082|44042|0
1762842600000|2025-11-11 06:30:00|44082.3|44042.3|44097.9|44057.9|44105.4|44065.4|44082.3|44042.3|0
1762842900000|2025-11-11 06:35:00|44098|44058|44105.2|44065.2|44105.4|44065.4|44090.3|44050.3|0
1762843200000|2025-11-11 06:40:00|44105.3|44065.3|44082.8|44042.8|44112.7|44072.7|44082.8|44042.8|0
1762843500000|2025-11-11 06:45:00|44082.7|44042.7|44067.5|44027.5|44082.7|44042.7|44059.8|44019.8|0
1762843800000|2025-11-11 06:50:00|44060|44020|44052.7|44012.7|44067.6|44027.6|44052.5|44012.5|0
1762844100000|2025-11-11 06:55:00|44052.8|44012.8|44052.6|44012.6|44060.3|44020.3|44052.6|44012.6|0
1762844400000|2025-11-11 07:00:00|44103.3|44083.3|44090.8|44070.8|44120.8|44100.8|44080.8|44060.8|54
1762844700000|2025-11-11 07:05:00|44093.3|44073.3|44075.8|44055.8|44100.8|44080.8|44065.8|44045.8|15
1762845000000|2025-11-11 07:10:00|44078.3|44058.3|44105.8|44085.8|44113.3|44093.3|44078.3|44058.3|21
1762845300000|2025-11-11 07:15:00|44108.3|44088.3|44103.3|44083.3|44110.8|44090.8|44088.3|44068.3|7
1762845600000|2025-11-11 07:20:00|44105.8|44085.8|44105.8|44085.8|44113.3|44093.3|44088.3|44068.3|26
1762845900000|2025-11-11 07:25:00|44103.3|44083.3|44088.3|44068.3|44113.3|44093.3|44080.8|44060.8|16
1762846200000|2025-11-11 07:30:00|44085.8|44065.8|44080.8|44060.8|44090.8|44070.8|44050.8|44030.8|48
1762846500000|2025-11-11 07:35:00|44083.3|44063.3|44065.8|44045.8|44085.8|44065.8|44065.8|44045.8|6
1762846800000|2025-11-11 07:40:00|44068.3|44048.3|44095.8|44075.8|44100.8|44080.8|44068.3|44048.3|15
1762847100000|2025-11-11 07:45:00|44098.3|44078.3|44083.3|44063.3|44100.8|44080.8|44080.8|44060.8|7
1762847400000|2025-11-11 07:50:00|44080.8|44060.8|44068.3|44048.3|44088.3|44068.3|44063.3|44043.3|13
1762847700000|2025-11-11 07:55:00|44070.8|44050.8|44063.3|44043.3|44083.3|44063.3|44060.8|44040.8|53
1762848000000|2025-11-11 08:00:00|44058.3|44038.3|44085.8|44065.8|44085.8|44065.8|43930.8|43910.8|582
1762848300000|2025-11-11 08:05:00|44088.3|44068.3|44098.3|44078.3|44100.8|44080.8|44035.8|44015.8|274
1762848600000|2025-11-11 08:10:00|44100.8|44080.8|44103.3|44083.3|44123.3|44103.3|44075.8|44055.8|219
1762848900000|2025-11-11 08:15:00|44108.3|44088.3|44123.3|44103.3|44158.3|44138.3|44108.3|44088.3|248
1762849200000|2025-11-11 08:20:00|44120.8|44100.8|44102.7|44082.7|44158.3|44138.3|44098.3|44078.3|267
1762849500000|2025-11-11 08:25:00|44100.2|44080.2|44091.3|44071.3|44106.3|44086.3|44068.8|44048.8|263
1762849800000|2025-11-11 08:30:00|44093.8|44073.8|44126.3|44106.3|44136.3|44116.3|44093.8|44073.8|239
1762850100000|2025-11-11 08:35:00|44131.3|44111.3|44166.3|44146.3|44203.8|44183.8|44131.3|44111.3|196
1762850400000|2025-11-11 08:40:00|44168.8|44148.8|44141.3|44121.3|44176.3|44156.3|44111.3|44091.3|185
1762850700000|2025-11-11 08:45:00|44146.3|44126.3|44186.3|44166.3|44186.3|44166.3|44141.3|44121.3|123
1762851000000|2025-11-11 08:50:00|44188.8|44168.8|44141.3|44121.3|44193.8|44173.8|44131.3|44111.3|111
1762851300000|2025-11-11 08:55:00|44143.8|44123.8|44143.8|44123.8|44156.3|44136.3|44121.3|44101.3|114
1762851600000|2025-11-11 09:00:00|44146.3|44126.3|44171.3|44151.3|44196.3|44176.3|44133.8|44113.8|107
1762851900000|2025-11-11 09:05:00|44173.8|44153.8|44196.3|44176.3|44201.3|44181.3|44168.8|44148.8|113
1762852200000|2025-11-11 09:10:00|44198.8|44178.8|44191.3|44171.3|44201.3|44181.3|44181.3|44161.3|73
1762852500000|2025-11-11 09:15:00|44193.8|44173.8|44201.3|44181.3|44221.3|44201.3|44186.3|44166.3|108
1762852800000|2025-11-11 09:20:00|44203.8|44183.8|44203.8|44183.8|44221.3|44201.3|44201.3|44181.3|68
1762853100000|2025-11-11 09:25:00|44206.3|44186.3|44253.8|44233.8|44256.3|44236.3|44196.3|44176.3|140
1762853400000|2025-11-11 09:30:00|44256.3|44236.3|44241.3|44221.3|44266.3|44246.3|44236.3|44216.3|116
1762853700000|2025-11-11 09:35:00|44246.3|44226.3|44206.3|44186.3|44251.3|44231.3|44201.3|44181.3|106
1762854000000|2025-11-11 09:40:00|44203.8|44183.8|44241.3|44221.3|44241.3|44221.3|44191.3|44171.3|66
1762854300000|2025-11-11 09:45:00|44243.8|44223.8|44246.3|44226.3|44251.3|44231.3|44226.3|44206.3|92
1762854600000|2025-11-11 09:50:00|44248.8|44228.8|44251.3|44231.3|44258.8|44238.8|44233.8|44213.8|60
1762854900000|2025-11-11 09:55:00|44248.8|44228.8|44238.8|44218.8|44253.8|44233.8|44228.8|44208.8|38
1762855200000|2025-11-11 10:00:00|44241.3|44221.3|44261.3|44241.3|44288.8|44268.8|44241.3|44221.3|120
1762855500000|2025-11-11 10:05:00|44263.8|44243.8|44253.8|44233.8|44276.3|44256.3|44251.3|44231.3|41
1762855800000|2025-11-11 10:10:00|44256.3|44236.3|44241.3|44221.3|44271.3|44251.3|44241.3|44221.3|81
1762856100000|2025-11-11 10:15:00|44238.8|44218.8|44236.3|44216.3|44248.8|44228.8|44221.3|44201.3|50
1762856400000|2025-11-11 10:20:00|44231.8|44211.8|44226.8|44206.8|44241.8|44221.8|44216.8|44196.8|59
1762856700000|2025-11-11 10:25:00|44229.3|44209.3|44231.8|44211.8|44234.3|44214.3|44214.3|44194.3|40
1762857000000|2025-11-11 10:30:00|44232.6|44212.6|44202.6|44182.6|44237.6|44217.6|44192.6|44172.6|63
1762857300000|2025-11-11 10:35:00|44205.1|44185.1|44207.6|44187.6|44215.1|44195.1|44197.6|44177.6|53
1762857600000|2025-11-11 10:40:00|44207|44187|44172|44152|44207|44187|44167|44147|67
1762857900000|2025-11-11 10:45:00|44174.5|44154.5|44219.5|44199.5|44222|44202|44169.5|44149.5|55
1762858200000|2025-11-11 10:50:00|44217.8|44197.8|44240.3|44220.3|44240.3|44220.3|44217.8|44197.8|38
1762858500000|2025-11-11 10:55:00|44237.8|44217.8|44222.8|44202.8|44245.3|44225.3|44212.8|44192.8|58
1762858800000|2025-11-11 11:00:00|44222.3|44202.3|44239.8|44219.8|44242.3|44222.3|44209.8|44189.8|50
1762859100000|2025-11-11 11:05:00|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44229.8|44209.8|36
1762859400000|2025-11-11 11:10:00|44242.5|44222.5|44237.5|44217.5|44242.5|44222.5|44232.5|44212.5|140
1762859700000|2025-11-11 11:15:00|44240|44220|44217.5|44197.5|44240|44220|44212.5|44192.5|47
1762860000000|2025-11-11 11:20:00|44217.7|44197.7|44222.7|44202.7|44235.2|44215.2|44207.7|44187.7|34
1762860300000|2025-11-11 11:25:00|44225.2|44205.2|44217.7|44197.7|44235.2|44215.2|44210.2|44190.2|39
1762860600000|2025-11-11 11:30:00|44220.9|44200.9|44215.9|44195.9|44220.9|44200.9|44205.9|44185.9|44
1762860900000|2025-11-11 11:35:00|44213.4|44193.4|44243.4|44223.4|44243.4|44223.4|44210.9|44190.9|34
1762861200000|2025-11-11 11:40:00|44242.9|44222.9|44235.4|44215.4|44245.4|44225.4|44215.4|44195.4|22
1762861500000|2025-11-11 11:45:00|44237.9|44217.9|44222.9|44202.9|44242.9|44222.9|44222.9|44202.9|41
1762861800000|2025-11-11 11:50:00|44222.4|44202.4|44229.9|44209.9|44234.9|44214.9|44219.9|44199.9|38
1762862100000|2025-11-11 11:55:00|44232.4|44212.4|44209.9|44189.9|44234.9|44214.9|44204.9|44184.9|44
1762862400000|2025-11-11 12:00:00|44212.7|44192.7|44232.7|44212.7|44242.7|44222.7|44202.7|44182.7|63
1762862700000|2025-11-11 12:05:00|44235.2|44215.2|44262.7|44242.7|44262.7|44242.7|44232.7|44212.7|75
1762863000000|2025-11-11 12:10:00|44261.1|44241.1|44261.1|44241.1|44266.1|44246.1|44251.1|44231.1|35
1762863300000|2025-11-11 12:15:00|44263.6|44243.6|44258.6|44238.6|44276.1|44256.1|44246.1|44226.1|42
1762863600000|2025-11-11 12:20:00|44260|44240|44247.5|44227.5|44270|44250|44245|44225|23
1762863900000|2025-11-11 12:25:00|44250|44230|44247.5|44227.5|44257.5|44237.5|44232.5|44212.5|19
1762864200000|2025-11-11 12:30:00|44244.7|44224.7|44252.2|44232.2|44264.7|44244.7|44239.7|44219.7|37
1762864500000|2025-11-11 12:35:00|44249.7|44229.7|44227.2|44207.2|44252.2|44232.2|44219.7|44199.7|46
1762864800000|2025-11-11 12:40:00|44225.2|44205.2|44245.2|44225.2|44247.7|44227.7|44222.7|44202.7|54
1762865100000|2025-11-11 12:45:00|44247.7|44227.7|44250.2|44230.2|44252.7|44232.7|44235.2|44215.2|21
1762865400000|2025-11-11 12:50:00|44248|44228|44250.5|44230.5|44265.5|44245.5|44245.5|44225.5|25
1762865700000|2025-11-11 12:55:00|44248|44228|44248|44228|44265.5|44245.5|44245.5|44225.5|33
1762866000000|2025-11-11 13:00:00|44251|44231|44231|44211|44258.5|44238.5|44231|44211|40
1762866300000|2025-11-11 13:05:00|44233.5|44213.5|44246|44226|44248.5|44228.5|44223.5|44203.5|41
1762866600000|2025-11-11 13:10:00|44246.9|44226.9|44249.4|44229.4|44254.4|44234.4|44239.4|44219.4|17
1762866900000|2025-11-11 13:15:00|44251.9|44231.9|44251.9|44231.9|44259.4|44239.4|44244.4|44224.4|51
1762867200000|2025-11-11 13:20:00|44247.7|44227.7|44235.2|44215.2|44250.2|44230.2|44230.2|44210.2|46
1762867500000|2025-11-11 13:25:00|44232.7|44212.7|44205.2|44185.2|44235.2|44215.2|44195.2|44175.2|89
1762867800000|2025-11-11 13:30:00|44208.9|44188.9|44241.4|44221.4|44246.4|44226.4|44208.9|44188.9|48
1762868100000|2025-11-11 13:35:00|44243.9|44223.9|44248.9|44228.9|44258.9|44238.9|44238.9|44218.9|68
1762868400000|2025-11-11 13:40:00|44246|44226|44248.5|44228.5|44251|44231|44241|44221|40
1762868700000|2025-11-11 13:45:00|44251|44231|44261|44241|44261|44241|44241|44221|64
1762869000000|2025-11-11 13:50:00|44260.5|44240.5|44250.5|44230.5|44268|44248|44250.5|44230.5|50
1762869300000|2025-11-11 13:55:00|44248|44228|44230.5|44210.5|44255.5|44235.5|44230.5|44210.5|37
1762869600000|2025-11-11 14:00:00|44233.5|44213.5|44213.5|44193.5|44238.5|44218.5|44213.5|44193.5|70
1762869900000|2025-11-11 14:05:00|44211|44191|44208.5|44188.5|44223.5|44203.5|44203.5|44183.5|57
1762870200000|2025-11-11 14:10:00|44210|44190|44215|44195|44225|44205|44207.5|44187.5|35
1762870500000|2025-11-11 14:15:00|44212.5|44192.5|44220|44200|44225|44205|44195|44175|58
1762870800000|2025-11-11 14:20:00|44217.4|44197.4|44229.9|44209.9|44232.4|44212.4|44212.4|44192.4|63
1762871100000|2025-11-11 14:25:00|44227.4|44207.4|44257.4|44237.4|44257.4|44237.4|44227.4|44207.4|76
1762871400000|2025-11-11 14:30:00|44256.5|44236.5|44296.5|44276.5|44301.5|44281.5|44256.5|44236.5|449
1762871700000|2025-11-11 14:35:00|44299|44279|44304|44284|44311.5|44291.5|44291.5|44271.5|98
1762872000000|2025-11-11 14:40:00|44304.1|44284.1|44296.6|44276.6|44311.6|44291.6|44281.6|44261.6|109
1762872300000|2025-11-11 14:45:00|44299.1|44279.1|44301.6|44281.6|44319.1|44299.1|44291.6|44271.6|108
1762872600000|2025-11-11 14:50:00|44301.1|44281.1|44326.1|44306.1|44328.6|44308.6|44286.1|44266.1|136
1762872900000|2025-11-11 14:55:00|44328.6|44308.6|44351.1|44331.1|44356.1|44336.1|44326.1|44306.1|1744
1762873200000|2025-11-11 15:00:00|44351.3|44331.3|44351.3|44331.3|44361.3|44341.3|44346.3|44326.3|158
1762873500000|2025-11-11 15:05:00|44353.8|44333.8|44356.3|44336.3|44361.3|44341.3|44313.8|44293.8|246
1762873800000|2025-11-11 15:10:00|44357.4|44337.4|44352.4|44332.4|44362.4|44342.4|44342.4|44322.4|107
1762874100000|2025-11-11 15:15:00|44349.9|44329.9|44342.4|44322.4|44362.4|44342.4|44332.4|44312.4|115
1762874400000|2025-11-11 15:20:00|44344.3|44324.3|44364.3|44344.3|44381.8|44361.8|44341.8|44321.8|107
1762874700000|2025-11-11 15:25:00|44361.8|44341.8|44379.3|44359.3|44384.3|44364.3|44361.8|44341.8|90
1762875000000|2025-11-11 15:30:00|44378.8|44358.8|44348.8|44328.8|44386.3|44366.3|44348.8|44328.8|95
1762875300000|2025-11-11 15:35:00|44351.3|44331.3|44363.8|44343.8|44366.3|44346.3|44338.8|44318.8|92
1762875600000|2025-11-11 15:40:00|44362.9|44342.9|44357.9|44337.9|44377.9|44357.9|44347.9|44327.9|69
1762875900000|2025-11-11 15:45:00|44362.9|44342.9|44362.9|44342.9|44377.9|44357.9|44357.9|44337.9|97
1762876200000|2025-11-11 15:50:00|44361.7|44341.7|44359.2|44339.2|44361.7|44341.7|44341.7|44321.7|66
1762876500000|2025-11-11 15:55:00|44361.7|44341.7|44341.7|44321.7|44366.7|44346.7|44321.7|44301.7|191
1762876800000|2025-11-11 16:00:00|44341.6|44321.6|44364.1|44344.1|44366.6|44346.6|44341.6|44321.6|130
1762877100000|2025-11-11 16:05:00|44366.6|44346.6|44376.6|44356.6|44381.6|44361.6|44361.6|44341.6|69
1762877400000|2025-11-11 16:10:00|44375.9|44355.9|44378.4|44358.4|44390.9|44370.9|44370.9|44350.9|101
1762877700000|2025-11-11 16:15:00|44380.9|44360.9|44450.9|44430.9|44455.9|44435.9|44375.9|44355.9|275
1762878000000|2025-11-11 16:20:00|44448.4|44428.4|44445.9|44425.9|44460.9|44440.9|44445.9|44425.9|137
1762878300000|2025-11-11 16:25:00|44448.4|44428.4|44450.9|44430.9|44455.9|44435.9|44430.9|44410.9|241
1762878600000|2025-11-11 16:30:00|44448.4|44428.4|44450.9|44430.9|44468.4|44448.4|44420.9|44400.9|453
1762878900000|2025-11-11 16:35:00|44448.4|44428.4|44445.9|44425.9|44475.9|44455.9|44438.4|44418.4|181
1762879200000|2025-11-11 16:40:00|44448.4|44428.4|44450.9|44430.9|44455.9|44435.9|44430.9|44410.9|45
1762879500000|2025-11-11 16:45:00|44453.4|44433.4|44463.4|44443.4|44478.4|44458.4|44445.9|44425.9|44
1762879800000|2025-11-11 16:50:00|44468.4|44438.4|44468.4|44438.4|44473.4|44448.4|44453.4|44428.4|29
1762880100000|2025-11-11 16:55:00|44463.4|44433.4|44448.4|44418.4|44463.4|44438.4|44443.4|44418.4|18
1762880400000|2025-11-11 17:00:00|44443.4|44423.4|44453.4|44423.4|44458.4|44433.4|44443.4|44418.4|13
1762880700000|2025-11-11 17:05:00|44458.4|44428.4|44483.4|44453.4|44483.4|44458.4|44458.4|44428.4|12
1762881000000|2025-11-11 17:10:00|44478.4|44458.4|44473.4|44443.4|44483.4|44458.4|44468.4|44438.4|10
1762881300000|2025-11-11 17:15:00|44478.4|44448.4|44473.4|44448.4|44483.4|44453.4|44468.4|44443.4|22
1762881600000|2025-11-11 17:20:00|44468.4|44443.4|44483.4|44453.4|44483.4|44458.4|44468.4|44438.4|13
1762881900000|2025-11-11 17:25:00|44478.4|44448.4|44468.4|44443.4|44483.4|44453.4|44463.4|44433.4|33
1762882200000|2025-11-11 17:30:00|44463.4|44438.4|44473.4|44443.4|44478.4|44453.4|44463.4|44438.4|8
1762882500000|2025-11-11 17:35:00|44468.4|44438.4|44468.4|44438.4|44473.4|44448.4|44463.4|44433.4|5
1762882800000|2025-11-11 17:40:00|44463.4|44443.4|44473.4|44448.4|44473.4|44448.4|44463.4|44433.4|11
1762883100000|2025-11-11 17:45:00|44478.4|44443.4|44478.4|44453.4|44483.4|44458.4|44468.4|44438.4|3
1762883400000|2025-11-11 17:50:00|44483.4|44448.4|44498.4|44468.4|44503.4|44473.4|44473.4|44448.4|35
1762883700000|2025-11-11 17:55:00|44503.4|44473.4|44498.4|44473.4|44503.4|44478.4|44493.4|44468.4|8
1762884000000|2025-11-11 18:00:00|44503.4|44468.4|44513.4|44483.4|44513.4|44488.4|44498.4|44468.4|12
1762884300000|2025-11-11 18:05:00|44518.4|44488.4|44508.4|44478.4|44518.4|44493.4|44508.4|44478.4|17
1762884600000|2025-11-11 18:10:00|44513.4|44483.4|44503.4|44478.4|44513.4|44488.4|44498.4|44473.4|16
1762884900000|2025-11-11 18:15:00|44508.4|44483.4|44538.4|44513.4|44538.4|44513.4|44508.4|44478.4|27
1762885200000|2025-11-11 18:20:00|44543.4|44518.4|44518.4|44493.4|44548.4|44518.4|44518.4|44488.4|26
1762885500000|2025-11-11 18:25:00|44523.4|44498.4|44538.4|44513.4|44538.4|44513.4|44518.4|44488.4|34
1762885800000|2025-11-11 18:30:00|44533.4|44508.4|44533.4|44508.4|44543.4|44518.4|44528.4|44503.4|11
1762886100000|2025-11-11 18:35:00|44528.4|44503.4|44538.4|44508.4|44538.4|44508.4|44518.4|44493.4|6
1762886400000|2025-11-11 18:40:00|44543.4|44513.4|44538.4|44513.4|44548.4|44518.4|44538.4|44508.4|10
1762886700000|2025-11-11 18:45:00|44543.4|44508.4|44533.4|44508.4|44543.4|44518.4|44528.4|44503.4|5
1762887000000|2025-11-11 18:50:00|44528.4|44503.4|44523.4|44493.4|44533.4|44508.4|44518.4|44493.4|9
1762887300000|2025-11-11 18:55:00|44518.4|44498.4|44523.4|44498.4|44523.4|44498.4|44518.4|44493.4|4
1762887600000|2025-11-11 19:00:00|44518.4|44493.4|44523.4|44498.4|44523.4|44498.4|44503.4|44473.4|22
1762887900000|2025-11-11 19:05:00|44528.4|44493.4|44518.4|44488.4|44528.4|44498.4|44508.4|44478.4|13
1762888200000|2025-11-11 19:10:00|44513.4|44493.4|44528.4|44503.4|44538.4|44513.4|44513.4|44488.4|4
1762888500000|2025-11-11 19:15:00|44533.4|44508.4|44523.4|44498.4|44533.4|44508.4|44523.4|44493.4|5
1762888800000|2025-11-11 19:20:00|44528.4|44493.4|44528.4|44498.4|44528.4|44503.4|44518.4|44488.4|2
1762889100000|2025-11-11 19:25:00|44523.4|44503.4|44535.9|44515.9|44538.4|44515.9|44523.4|44498.4|9
1762889400000|2025-11-11 19:30:00|44538.4|44518.4|44530.9|44510.9|44540.9|44520.9|44528.4|44508.4|6
1762889700000|2025-11-11 19:35:00|44528.4|44508.4|44520.9|44500.9|44528.4|44508.4|44518.4|44498.4|8
1762890000000|2025-11-11 19:40:00|44523.4|44503.4|44510.9|44490.9|44525.9|44505.9|44510.9|44490.9|3
1762890300000|2025-11-11 19:45:00|44513.4|44493.4|44505.9|44485.9|44515.9|44495.9|44500.9|44480.9|19
1762890600000|2025-11-11 19:50:00|44503.4|44483.4|44510.9|44490.9|44510.9|44490.9|44500.9|44480.9|11
1762890900000|2025-11-11 19:55:00|44513.4|44493.4|44515.9|44495.9|44520.9|44500.9|44508.4|44488.4|16
1762891200000|2025-11-11 20:00:00|44518.4|44498.4|44520.9|44500.9|44520.9|44500.9|44515.9|44495.9|2
1762891500000|2025-11-11 20:05:00|44518.4|44498.4|44525.9|44505.9|44530.9|44510.9|44518.4|44498.4|17
1762891800000|2025-11-11 20:10:00|44528.4|44508.4|44528.4|44508.4|44540.9|44520.9|44525.9|44505.9|21
1762892100000|2025-11-11 20:15:00|44525.9|44505.9|44525.9|44505.9|44530.9|44510.9|44525.9|44505.9|7
1762892400000|2025-11-11 20:20:00|44528.4|44508.4|44520.9|44500.9|44528.4|44508.4|44513.4|44493.4|7
1762892700000|2025-11-11 20:25:00|44523.4|44503.4|44523.4|44503.4|44525.9|44505.9|44513.4|44493.4|5
1762893000000|2025-11-11 20:30:00|44520.9|44500.9|44518.4|44498.4|44523.4|44503.4|44500.9|44480.9|28
1762893300000|2025-11-11 20:35:00|44515.9|44495.9|44540.9|44520.9|44545.9|44525.9|44515.9|44495.9|70
1762893600000|2025-11-11 20:40:00|44538.4|44518.4|44545.9|44525.9|44548.4|44528.4|44535.9|44515.9|21
1762893900000|2025-11-11 20:45:00|44543.4|44523.4|44538.4|44518.4|44543.4|44523.4|44533.4|44513.4|12
1762894200000|2025-11-11 20:50:00|44535.9|44515.9|44535.9|44515.9|44545.9|44525.9|44535.9|44515.9|18
1762894500000|2025-11-11 20:55:00|44533.4|44513.4|44538.4|44518.4|44550.9|44530.9|44513.4|44493.4|73
1762894800000|2025-11-11 21:00:00|44540.1|44500.1|44552.2|44512.2|44557.6|44517.6|44532.9|44492.9|0
1762895100000|2025-11-11 21:05:00|44552.1|44512.1|44562.9|44522.9|44563.7|44523.7|44549.9|44509.9|0
1762895400000|2025-11-11 21:10:00|44562.2|44522.2|44573.7|44533.7|44575.2|44535.2|44559.8|44519.8|0
1762895700000|2025-11-11 21:15:00|44574.5|44534.5|44575.2|44535.2|44581.4|44541.4|44569.9|44529.9|0
1762896000000|2025-11-11 21:20:00|44575.1|44535.1|44564.5|44524.5|44580.6|44540.6|44564.5|44524.5|0
1762896300000|2025-11-11 21:25:00|44564.4|44524.4|44565.2|44525.2|44569.1|44529.1|44559.1|44519.1|0
1762896600000|2025-11-11 21:30:00|44563.7|44523.7|44566.8|44526.8|44567.5|44527.5|44562.2|44522.2|0
1762896900000|2025-11-11 21:35:00|44566.7|44526.7|44558.3|44518.3|44567.5|44527.5|44558.3|44518.3|0
1762897200000|2025-11-11 21:40:00|44558.4|44518.4|44570.6|44530.6|44571.4|44531.4|44558.3|44518.3|0
1762897500000|2025-11-11 21:45:00|44569.9|44529.9|44558.3|44518.3|44569.9|44529.9|44558.3|44518.3|0
1762897800000|2025-11-11 21:50:00|44557.5|44517.5|44561.4|44521.4|44562.9|44522.9|44557.5|44517.5|0
1762898100000|2025-11-11 21:55:00|44561.3|44521.3|44555.2|44515.2|44561.4|44521.4|44552.9|44512.9|0
1762898400000|2025-11-11 22:00:00|44555.3|44515.3|44554.5|44514.5|44558.3|44518.3|44552.9|44512.9|0
1762898700000|2025-11-11 22:05:00|44554.4|44514.4|44555.2|44515.2|44555.2|44515.2|44550.6|44510.6|0
1762899000000|2025-11-11 22:10:00|44557.6|44517.6|44556.9|44516.9|44558.4|44518.4|44556.1|44516.1|0
1762899300000|2025-11-11 22:15:00|44557.6|44517.6|44557.6|44517.6|44557.6|44517.6|44557.6|44517.6|0
1762899600000|2025-11-11 22:20:00|44556.9|44516.9|44556.1|44516.1|44556.9|44516.9|44556.1|44516.1|0
1762899900000|2025-11-11 22:25:00|44556.2|44516.2|44558.4|44518.4|44558.4|44518.4|44556.2|44516.2|0
1762900200000|2025-11-11 22:30:00|44558.3|44518.3|44557.7|44517.7|44558.4|44518.4|44556.1|44516.1|0
1762900500000|2025-11-11 22:35:00|44558.4|44518.4|44558.4|44518.4|44558.4|44518.4|44558.4|44518.4|0
1762901100000|2025-11-11 22:45:00|44558.3|44518.3|44557.6|44517.6|44558.3|44518.3|44555.3|44515.3|0
1762901400000|2025-11-11 22:50:00|44555.3|44515.3|44558.4|44518.4|44558.4|44518.4|44555.3|44515.3|0
1762901700000|2025-11-11 22:55:00|44557.6|44517.6|44558.4|44518.4|44559.2|44519.2|44556.1|44516.1|0
1762902000000|2025-11-11 23:00:00|44557.6|44517.6|44558.4|44518.4|44565.3|44525.3|44550.7|44510.7|0
1762902300000|2025-11-11 23:05:00|44557.6|44517.6|44548.4|44508.4|44559.2|44519.2|44546.9|44506.9|0
1762902600000|2025-11-11 23:10:00|44547.6|44507.6|44543.8|44503.8|44549.2|44509.2|44529.2|44489.2|0
1762902900000|2025-11-11 23:15:00|44543|44503|44543.8|44503.8|44549.9|44509.9|44533.8|44493.8|0
1762903200000|2025-11-11 23:20:00|44544.6|44504.6|44554.6|44514.6|44560.7|44520.7|44543.8|44503.8|0
1762903500000|2025-11-11 23:25:00|44555.3|44515.3|44553|44513|44557.6|44517.6|44550|44510|0
1762903800000|2025-11-11 23:30:00|44553.1|44513.1|44553.8|44513.8|44555.3|44515.3|44543.8|44503.8|0
1762904100000|2025-11-11 23:35:00|44554.6|44514.6|44555.3|44515.3|44558.4|44518.4|44552.3|44512.3|0
1762904400000|2025-11-11 23:40:00|44554.6|44514.6|44563|44523|44566.1|44526.1|44550.7|44510.7|0
1762904700000|2025-11-11 23:45:00|44563.1|44523.1|44560.7|44520.7|44565.3|44525.3|44558.4|44518.4|0
1762905000000|2025-11-11 23:50:00|44559.9|44519.9|44558.4|44518.4|44563.8|44523.8|44555.3|44515.3|0
1762905300000|2025-11-11 23:55:00|44557.6|44517.6|44546.9|44506.9|44560.7|44520.7|44546.9|44506.9|0
1762905600000|2025-11-12 00:00:00|44546.8|44506.8|44558.4|44518.4|44566.9|44526.9|44545.3|44505.3|0
1762905900000|2025-11-12 00:05:00|44559.2|44519.2|44552.3|44512.3|44560.7|44520.7|44542.3|44502.3|0
1762906200000|2025-11-12 00:10:00|44552.2|44512.2|44548.4|44508.4|44555.3|44515.3|44544.6|44504.6|0
1762906500000|2025-11-12 00:15:00|44547.6|44507.6|44580|44540|44583.9|44543.9|44544.6|44504.6|0
1762906800000|2025-11-12 00:20:00|44580.1|44540.1|44580.3|44540.3|44584|44544|44572.4|44532.4|0
1762907100000|2025-11-12 00:25:00|44580.4|44540.4|44568.9|44528.9|44599|44559|44568.9|44528.9|0
1762907400000|2025-11-12 00:30:00|44572.7|44532.7|44572.7|44532.7|44576.5|44536.5|44561.3|44521.3|0
1762907700000|2025-11-12 00:35:00|44569|44529|44561.6|44521.6|44569.2|44529.2|44561.5|44521.5|0
1762908000000|2025-11-12 00:40:00|44561.5|44521.5|44561.6|44521.6|44565.4|44525.4|44561.4|44521.4|0
1762908300000|2025-11-12 00:45:00|44561.5|44521.5|44561.7|44521.7|44565.3|44525.3|44561.5|44521.5|0
1762908600000|2025-11-12 00:50:00|44561.8|44521.8|44553.9|44513.9|44569.4|44529.4|44553.9|44513.9|0
1762908900000|2025-11-12 00:55:00|44554|44514|44554.2|44514.2|44554.2|44514.2|44550.3|44510.3|0
1762909200000|2025-11-12 01:00:00|44554.1|44514.1|44569.1|44529.1|44569.2|44529.2|44554|44514|0
1762909500000|2025-11-12 01:05:00|44569.2|44529.2|44577|44537|44592.1|44552.1|44569.2|44529.2|0
1762909800000|2025-11-12 01:10:00|44577.1|44537.1|44584.6|44544.6|44584.7|44544.7|44576.9|44536.9|0
1762910100000|2025-11-12 01:15:00|44584.7|44544.7|44584.5|44544.5|44584.7|44544.7|44577|44537|0
1762910400000|2025-11-12 01:20:00|44577.1|44537.1|44576.9|44536.9|44584.6|44544.6|44569.4|44529.4|0
1762910700000|2025-11-12 01:25:00|44576.8|44536.8|44569.4|44529.4|44577.1|44537.1|44565.6|44525.6|0
1762911000000|2025-11-12 01:30:00|44569.3|44529.3|44569.5|44529.5|44584.6|44544.6|44561.8|44521.8|0
1762911300000|2025-11-12 01:35:00|44569.4|44529.4|44576.8|44536.8|44584.4|44544.4|44565.7|44525.7|0
1762911600000|2025-11-12 01:40:00|44576.9|44536.9|44592|44552|44592.1|44552.1|44576.9|44536.9|0
1762911900000|2025-11-12 01:45:00|44592.1|44552.1|44591.9|44551.9|44599.5|44559.5|44591.9|44551.9|0
1762912200000|2025-11-12 01:50:00|44592|44552|44607.1|44567.1|44607.1|44567.1|44591.9|44551.9|0
1762912500000|2025-11-12 01:55:00|44607.2|44567.2|44616.1|44576.1|44623.8|44583.8|44607.2|44567.2|0
1762912800000|2025-11-12 02:00:00|44616.2|44576.2|44631.3|44591.3|44631.3|44591.3|44616.1|44576.1|0
1762913100000|2025-11-12 02:05:00|44631.4|44591.4|44632.9|44592.9|44644|44604|44631.4|44591.4|0
1762913400000|2025-11-12 02:10:00|44640.3|44600.3|44655.8|44615.8|44662.9|44622.9|44640.2|44600.2|0
1762913700000|2025-11-12 02:15:00|44648.3|44608.3|44625.9|44585.9|44656|44616|44625.8|44585.8|0
1762914000000|2025-11-12 02:20:00|44625.8|44585.8|44633.4|44593.4|44633.4|44593.4|44625.8|44585.8|0
1762914300000|2025-11-12 02:25:00|44633.3|44593.3|44629.6|44589.6|44633.4|44593.4|44625.8|44585.8|0
1762914600000|2025-11-12 02:30:00|44625.9|44585.9|44618.3|44578.3|44629.6|44589.6|44603.2|44563.2|0
1762914900000|2025-11-12 02:35:00|44625.8|44585.8|44625.7|44585.7|44625.8|44585.8|44625.6|44585.6|0
1762915200000|2025-11-12 02:40:00|44625.6|44585.6|44618.1|44578.1|44625.7|44585.7|44610.4|44570.4|0
1762915500000|2025-11-12 02:45:00|44618|44578|44602.7|44562.7|44618.1|44578.1|44595.1|44555.1|0
1762915800000|2025-11-12 02:50:00|44599|44559|44605|44565|44610.3|44570.3|44595.1|44555.1|0
1762916100000|2025-11-12 02:55:00|44605.1|44565.1|44597.5|44557.5|44605.1|44565.1|44589.9|44549.9|0
1762916400000|2025-11-12 03:00:00|44597.6|44557.6|44590|44550|44597.6|44557.6|44589.8|44549.8|0
1762916700000|2025-11-12 03:05:00|44590.1|44550.1|44593.6|44553.6|44597.5|44557.5|44582.2|44542.2|0
1762917000000|2025-11-12 03:10:00|44593.7|44553.7|44589.8|44549.8|44597.4|44557.4|44589.7|44549.7|0
1762917300000|2025-11-12 03:15:00|44589.9|44549.9|44589.8|44549.8|44593.6|44553.6|44582.3|44542.3|0
1762917600000|2025-11-12 03:20:00|44589.9|44549.9|44601.3|44561.3|44601.3|44561.3|44589.7|44549.7|0
1762917900000|2025-11-12 03:25:00|44601.2|44561.2|44589.9|44549.9|44601.3|44561.3|44582.4|44542.4|0
1762918200000|2025-11-12 03:30:00|44589.8|44549.8|44590.1|44550.1|44597.6|44557.6|44589.8|44549.8|0
1762918500000|2025-11-12 03:35:00|44590|44550|44590.2|44550.2|44597.8|44557.8|44590|44550|0
1762918800000|2025-11-12 03:40:00|44590.3|44550.3|44590.3|44550.3|44597.8|44557.8|44590.2|44550.2|0
1762919100000|2025-11-12 03:45:00|44590.2|44550.2|44590.2|44550.2|44597.7|44557.7|44586.4|44546.4|0
1762919400000|2025-11-12 03:50:00|44594|44554|44593.9|44553.9|44597.8|44557.8|44590.1|44550.1|0
1762919700000|2025-11-12 03:55:00|44597.6|44557.6|44590.1|44550.1|44597.7|44557.7|44590.1|44550.1|0
1762920000000|2025-11-12 04:00:00|44590|44550|44578.7|44538.7|44590.2|44550.2|44578.7|44538.7|0
1762920300000|2025-11-12 04:05:00|44575|44535|44582.5|44542.5|44582.5|44542.5|44567.2|44527.2|0
1762920600000|2025-11-12 04:10:00|44582.4|44542.4|44582.4|44542.4|44590|44550|44574.8|44534.8|0
1762920900000|2025-11-12 04:15:00|44582.3|44542.3|44567.3|44527.3|44582.3|44542.3|44559.8|44519.8|0
1762921200000|2025-11-12 04:20:00|44571.1|44531.1|44571|44531|44582.5|44542.5|44567.3|44527.3|0
1762921500000|2025-11-12 04:25:00|44574.7|44534.7|44567.4|44527.4|44574.8|44534.8|44567.2|44527.2|0
1762921800000|2025-11-12 04:30:00|44567.3|44527.3|44567.3|44527.3|44567.3|44527.3|44559.7|44519.7|0
1762922100000|2025-11-12 04:35:00|44567.4|44527.4|44552.2|44512.2|44574.9|44534.9|44552.2|44512.2|0
1762922400000|2025-11-12 04:40:00|44552.3|44512.3|44559.8|44519.8|44567.4|44527.4|44552.2|44512.2|0
1762922700000|2025-11-12 04:45:00|44559.9|44519.9|44571.2|44531.2|44575|44535|44559.9|44519.9|0
1762923000000|2025-11-12 04:50:00|44574.9|44534.9|44574.8|44534.8|44578.7|44538.7|44574.8|44534.8|0
1762923300000|2025-11-12 04:55:00|44574.9|44534.9|44582.5|44542.5|44582.5|44542.5|44574.8|44534.8|0
1762923600000|2025-11-12 05:00:00|44582.6|44542.6|44575|44535|44590.1|44550.1|44571.3|44531.3|0
1762923900000|2025-11-12 05:05:00|44574.9|44534.9|44582.8|44542.8|44582.8|44542.8|44574.9|44534.9|0
1762924200000|2025-11-12 05:10:00|44582.7|44542.7|44582.8|44542.8|44590.4|44550.4|44575.3|44535.3|0
1762924500000|2025-11-12 05:15:00|44575.3|44535.3|44557.6|44517.6|44575.4|44535.4|44557.6|44517.6|0
1762924800000|2025-11-12 05:20:00|44557.5|44517.5|44557.2|44517.2|44557.6|44517.6|44549.7|44509.7|0
1762925100000|2025-11-12 05:25:00|44557.1|44517.1|44557.1|44517.1|44564.6|44524.6|44553.3|44513.3|0
1762925400000|2025-11-12 05:30:00|44560.8|44520.8|44572.2|44532.2|44572.3|44532.3|44560.8|44520.8|0
1762925700000|2025-11-12 05:35:00|44568.5|44528.5|44572.5|44532.5|44572.5|44532.5|44564.7|44524.7|0
1762926000000|2025-11-12 05:40:00|44572.4|44532.4|44580.4|44540.4|44580.4|44540.4|44572.4|44532.4|0
1762926300000|2025-11-12 05:45:00|44580.3|44540.3|44587.9|44547.9|44588|44548|44580.3|44540.3|0
1762926600000|2025-11-12 05:50:00|44587.8|44547.8|44580.3|44540.3|44595.4|44555.4|44580.1|44540.1|0
1762926900000|2025-11-12 05:55:00|44580.4|44540.4|44580.1|44540.1|44587.8|44547.8|44572.6|44532.6|0
1762927200000|2025-11-12 06:00:00|44576.4|44536.4|44587.6|44547.6|44591.4|44551.4|44576.4|44536.4|0
1762927500000|2025-11-12 06:05:00|44587.7|44547.7|44591.5|44551.5|44595.3|44555.3|44587.6|44547.6|0
1762927800000|2025-11-12 06:10:00|44587.8|44547.8|44580.3|44540.3|44595.4|44555.4|44580.3|44540.3|0
1762928100000|2025-11-12 06:15:00|44580.4|44540.4|44587.9|44547.9|44587.9|44547.9|44580.3|44540.3|0
1762928400000|2025-11-12 06:20:00|44587.8|44547.8|44580.5|44540.5|44587.9|44547.9|44580.3|44540.3|0
1762928700000|2025-11-12 06:25:00|44580.4|44540.4|44588.1|44548.1|44588.2|44548.2|44580.4|44540.4|0
1762929000000|2025-11-12 06:30:00|44580.6|44540.6|44595.7|44555.7|44603.1|44563.1|44580.4|44540.4|0
1762929300000|2025-11-12 06:35:00|44595.6|44555.6|44606.9|44566.9|44610.7|44570.7|44588|44548|0
1762929600000|2025-11-12 06:40:00|44610.6|44570.6|44599.5|44559.5|44610.6|44570.6|44595.6|44555.6|0
1762929900000|2025-11-12 06:45:00|44595.8|44555.8|44595.8|44555.8|44610.8|44570.8|44595.6|44555.6|0
1762930200000|2025-11-12 06:50:00|44595.7|44555.7|44595.7|44555.7|44595.8|44555.8|44588.1|44548.1|0
1762930500000|2025-11-12 06:55:00|44588.2|44548.2|44580.9|44540.9|44591.9|44551.9|44580.9|44540.9|0
1762930800000|2025-11-12 07:00:00|44613.3|44593.3|44603.3|44583.3|44643.3|44623.3|44603.3|44583.3|44
1762931100000|2025-11-12 07:05:00|44605.8|44585.8|44620.8|44600.8|44625.8|44605.8|44600.8|44580.8|45
1762931400000|2025-11-12 07:10:00|44618.3|44598.3|44635.8|44615.8|44638.3|44618.3|44615.8|44595.8|20
1762931700000|2025-11-12 07:15:00|44633.3|44613.3|44620.8|44600.8|44635.8|44615.8|44618.3|44598.3|9
1762932000000|2025-11-12 07:20:00|44623.3|44603.3|44628.3|44608.3|44628.3|44608.3|44615.8|44595.8|16
1762932300000|2025-11-12 07:25:00|44630.8|44610.8|44650.8|44630.8|44658.3|44638.3|44628.3|44608.3|11
1762932600000|2025-11-12 07:30:00|44648.3|44628.3|44668.3|44648.3|44670.8|44650.8|44633.3|44613.3|62
1762932900000|2025-11-12 07:35:00|44670.8|44650.8|44695.8|44675.8|44695.8|44675.8|44663.3|44643.3|41
1762933200000|2025-11-12 07:40:00|44693.3|44673.3|44705.8|44685.8|44713.3|44693.3|44690.8|44670.8|42
1762933500000|2025-11-12 07:45:00|44708.3|44688.3|44703.3|44683.3|44713.3|44693.3|44693.3|44673.3|58
1762933800000|2025-11-12 07:50:00|44705.8|44685.8|44698.3|44678.3|44708.3|44688.3|44690.8|44670.8|28
1762934100000|2025-11-12 07:55:00|44695.8|44675.8|44638.3|44618.3|44698.3|44678.3|44638.3|44618.3|72
1762934400000|2025-11-12 08:00:00|44640.8|44620.8|44678.3|44658.3|44683.3|44663.3|44568.3|44548.3|442
1762934700000|2025-11-12 08:05:00|44673.3|44653.3|44750.8|44730.8|44750.8|44730.8|44663.3|44643.3|313
1762935000000|2025-11-12 08:10:00|44748.3|44728.3|44778.3|44758.3|44800.8|44780.8|44735.8|44715.8|483
1762935300000|2025-11-12 08:15:00|44775.8|44755.8|44780.8|44760.8|44798.3|44778.3|44748.3|44728.3|194
1762935600000|2025-11-12 08:20:00|44780.9|44760.9|44828.4|44808.4|44828.4|44808.4|44775.9|44755.9|186
1762935900000|2025-11-12 08:25:00|44830.9|44810.9|44848.4|44828.4|44848.4|44828.4|44823.4|44803.4|218
1762936200000|2025-11-12 08:30:00|44848.7|44828.7|44811.2|44791.2|44853.7|44833.7|44793.7|44773.7|167
1762936500000|2025-11-12 08:35:00|44808.7|44788.7|44833.7|44813.7|44848.7|44828.7|44808.7|44788.7|122
1762936800000|2025-11-12 08:40:00|44835.3|44815.3|44870.3|44850.3|44875.3|44855.3|44822.8|44802.8|132
1762937100000|2025-11-12 08:45:00|44867.8|44847.8|44910.3|44890.3|44935.3|44915.3|44865.3|44845.3|179
1762937400000|2025-11-12 08:50:00|44909.2|44889.2|44899.2|44879.2|44939.2|44919.2|44894.2|44874.2|166
1762937700000|2025-11-12 08:55:00|44896.7|44876.7|44889.2|44869.2|44904.2|44884.2|44871.7|44851.7|102
1762938000000|2025-11-12 09:00:00|44891.5|44871.5|44919|44899|44921.5|44901.5|44861.5|44841.5|97
1762938300000|2025-11-12 09:05:00|44916.5|44896.5|44866.5|44846.5|44921.5|44901.5|44864|44844|97
1762938600000|2025-11-12 09:10:00|44864.6|44844.6|44894.6|44874.6|44904.6|44884.6|44844.6|44824.6|153
1762938900000|2025-11-12 09:15:00|44897.1|44877.1|44907.1|44887.1|44909.6|44889.6|44884.6|44864.6|56
1762939200000|2025-11-12 09:20:00|44909.6|44889.6|44884.6|44864.6|44909.6|44889.6|44874.6|44854.6|82
1762939500000|2025-11-12 09:25:00|44887.1|44867.1|44847.1|44827.1|44887.1|44867.1|44824.6|44804.6|114
1762939800000|2025-11-12 09:30:00|44847|44827|44889.5|44869.5|44892|44872|44839.5|44819.5|115
1762940100000|2025-11-12 09:35:00|44892|44872|44912|44892|44914.5|44894.5|44874.5|44854.5|150
1762940400000|2025-11-12 09:40:00|44912.3|44892.3|44949.8|44929.8|44954.8|44934.8|44909.8|44889.8|223
1762940700000|2025-11-12 09:45:00|44947.3|44927.3|44929.8|44909.8|44954.8|44934.8|44924.8|44904.8|83
1762941000000|2025-11-12 09:50:00|44929.4|44909.4|44941.9|44921.9|44961.9|44941.9|44921.9|44901.9|59
1762941300000|2025-11-12 09:55:00|44944.4|44924.4|44919.4|44899.4|44951.9|44931.9|44914.4|44894.4|66
1762941600000|2025-11-12 10:00:00|44920.8|44900.8|44885.8|44865.8|44935.8|44915.8|44880.8|44860.8|113
1762941900000|2025-11-12 10:05:00|44883.3|44863.3|44870.8|44850.8|44885.8|44865.8|44853.3|44833.3|75
1762942200000|2025-11-12 10:10:00|44871.5|44851.5|44919|44899|44926.5|44906.5|44861.5|44841.5|311
1762942500000|2025-11-12 10:15:00|44921.5|44901.5|44934|44914|44944|44924|44899|44879|69
1762942800000|2025-11-12 10:20:00|44932.2|44912.2|44939.7|44919.7|44957.2|44937.2|44929.7|44909.7|46
1762943100000|2025-11-12 10:25:00|44937.2|44917.2|44932.2|44912.2|44954.7|44934.7|44924.7|44904.7|69
1762943400000|2025-11-12 10:30:00|44933.5|44913.5|44936|44916|44946|44926|44913.5|44893.5|63
1762943700000|2025-11-12 10:35:00|44933.5|44913.5|44953.5|44933.5|44956|44936|44921|44901|64
1762944000000|2025-11-12 10:40:00|44955.7|44935.7|44968.2|44948.2|44973.2|44953.2|44953.2|44933.2|82
1762944300000|2025-11-12 10:45:00|44970.7|44950.7|44975.7|44955.7|44983.2|44963.2|44968.2|44948.2|65
1762944600000|2025-11-12 10:50:00|44973.6|44953.6|44976.1|44956.1|44986.1|44966.1|44963.6|44943.6|46
1762944900000|2025-11-12 10:55:00|44978.6|44958.6|45006.1|44986.1|45011.1|44991.1|44973.6|44953.6|97
1762945200000|2025-11-12 11:00:00|45006.5|44986.5|45006.5|44986.5|45021.5|45001.5|45006.5|44986.5|88
1762945500000|2025-11-12 11:05:00|45009|44989|45021.5|45001.5|45021.5|45001.5|45001.5|44981.5|76
1762945800000|2025-11-12 11:10:00|45020.8|45000.8|44993.3|44973.3|45025.8|45005.8|44985.8|44965.8|64
1762946100000|2025-11-12 11:15:00|44995.8|44975.8|45015.8|44995.8|45018.3|44998.3|44990.8|44970.8|54
1762946400000|2025-11-12 11:20:00|45015.9|44995.9|45030.9|45010.9|45060.9|45040.9|45005.9|44985.9|151
1762946700000|2025-11-12 11:25:00|45033.4|45013.4|45008.4|44988.4|45048.4|45028.4|45008.4|44988.4|52
1762947000000|2025-11-12 11:30:00|45008.1|44988.1|45000.6|44980.6|45010.6|44990.6|44970.6|44950.6|91
1762947300000|2025-11-12 11:35:00|45003.1|44983.1|44995.6|44975.6|45010.6|44990.6|44988.1|44968.1|62
1762947600000|2025-11-12 11:40:00|44994.5|44974.5|44972|44952|44994.5|44974.5|44954.5|44934.5|53
1762947900000|2025-11-12 11:45:00|44969.5|44949.5|44989.5|44969.5|44994.5|44974.5|44967|44947|67
1762948200000|2025-11-12 11:50:00|44989.4|44969.4|45004.4|44984.4|45006.9|44986.9|44986.9|44966.9|48
1762948500000|2025-11-12 11:55:00|45006.9|44986.9|45014.4|44994.4|45019.4|44999.4|44999.4|44979.4|64
1762948800000|2025-11-12 12:00:00|45012.3|44992.3|45024.8|45004.8|45032.3|45012.3|44997.3|44977.3|92
1762949100000|2025-11-12 12:05:00|45042.3|45022.3|45024.8|45004.8|45077.3|45057.3|45022.3|45002.3|372
1762949400000|2025-11-12 12:10:00|45026.9|45006.9|45039.4|45019.4|45054.4|45034.4|45024.4|45004.4|31
1762949700000|2025-11-12 12:15:00|45041.9|45021.9|45039.4|45019.4|45054.4|45034.4|45031.9|45011.9|58
1762950000000|2025-11-12 12:20:00|45037.9|45017.9|45022.9|45002.9|45037.9|45017.9|45017.9|44997.9|42
1762950300000|2025-11-12 12:25:00|45025.4|45005.4|45042.9|45022.9|45047.9|45027.9|45022.9|45002.9|21
1762950600000|2025-11-12 12:30:00|45043.9|45023.9|45051.4|45031.4|45063.9|45043.9|45038.9|45018.9|49
1762950900000|2025-11-12 12:35:00|45053.9|45033.9|45053.9|45033.9|45071.4|45051.4|45048.9|45028.9|35
1762951200000|2025-11-12 12:40:00|45053.6|45033.6|45038.6|45018.6|45053.6|45033.6|45033.6|45013.6|59
1762951500000|2025-11-12 12:45:00|45041.1|45021.1|45058.6|45038.6|45063.6|45043.6|45033.6|45013.6|66
1762951800000|2025-11-12 12:50:00|45059.7|45039.7|45049.7|45029.7|45062.2|45042.2|45039.7|45019.7|43
1762952100000|2025-11-12 12:55:00|45047.2|45027.2|45042.2|45022.2|45054.7|45034.7|45039.7|45019.7|23
1762952400000|2025-11-12 13:00:00|45041.8|45021.8|45019.3|44999.3|45044.3|45024.3|45016.8|44996.8|54
1762952700000|2025-11-12 13:05:00|45021.8|45001.8|45034.3|45014.3|45039.3|45019.3|45021.8|45001.8|41
1762953000000|2025-11-12 13:10:00|45034.2|45014.2|45024.2|45004.2|45041.7|45021.7|45024.2|45004.2|47
1762953300000|2025-11-12 13:15:00|45026.7|45006.7|45024.2|45004.2|45034.2|45014.2|45014.2|44994.2|49
1762953600000|2025-11-12 13:20:00|45022.6|45002.6|45032.6|45012.6|45047.6|45027.6|45022.6|45002.6|46
1762953900000|2025-11-12 13:25:00|45035.1|45015.1|45042.6|45022.6|45050.1|45030.1|45035.1|45015.1|22
1762954200000|2025-11-12 13:30:00|45041.8|45021.8|45036.8|45016.8|45051.8|45031.8|45034.3|45014.3|44
1762954500000|2025-11-12 13:35:00|45039.3|45019.3|45014.3|44994.3|45044.3|45024.3|45006.8|44986.8|71
1762954800000|2025-11-12 13:40:00|45016.8|44996.8|45004.3|44984.3|45019.3|44999.3|44999.3|44979.3|53
1762955100000|2025-11-12 13:45:00|45001.8|44981.8|45004.3|44984.3|45009.3|44989.3|44996.8|44976.8|146
1762955400000|2025-11-12 13:50:00|45004.7|44984.7|44984.7|44964.7|45009.7|44989.7|44964.7|44944.7|57
1762955700000|2025-11-12 13:55:00|44982.2|44962.2|44969.7|44949.7|44999.7|44979.7|44967.2|44947.2|45
1762956000000|2025-11-12 14:00:00|44972.6|44952.6|44937.6|44917.6|44982.6|44962.6|44922.6|44902.6|107
1762956300000|2025-11-12 14:05:00|44935.1|44915.1|44897.6|44877.6|44937.6|44917.6|44892.6|44872.6|129
1762956600000|2025-11-12 14:10:00|44898.9|44878.9|44886.4|44866.4|44928.9|44908.9|44873.9|44853.9|162
1762956900000|2025-11-12 14:15:00|44883.9|44863.9|44928.9|44908.9|44928.9|44908.9|44881.4|44861.4|64
1762957200000|2025-11-12 14:20:00|44927|44907|44904.5|44884.5|44927|44907|44902|44882|59
1762957500000|2025-11-12 14:25:00|44902|44882|44887|44867|44917|44897|44887|44867|81
1762957800000|2025-11-12 14:30:00|44885.4|44865.4|44930.4|44910.4|44947.9|44927.9|44880.4|44860.4|109
1762958100000|2025-11-12 14:35:00|44927.9|44907.9|44910.4|44890.4|44950.4|44930.4|44907.9|44887.9|159
1762958400000|2025-11-12 14:40:00|44910.5|44890.5|44890.5|44870.5|44933|44913|44890.5|44870.5|691
1762958700000|2025-11-12 14:45:00|44888|44868|44855.5|44835.5|44890.5|44870.5|44833|44813|734
1762959000000|2025-11-12 14:50:00|44860.1|44840.1|44867.6|44847.6|44867.6|44847.6|44812.6|44792.6|242
1762959300000|2025-11-12 14:55:00|44870.1|44850.1|44890.1|44870.1|44897.6|44877.6|44837.6|44817.6|180
1762959600000|2025-11-12 15:00:00|44889.4|44869.4|44904.4|44884.4|44909.4|44889.4|44884.4|44864.4|204
1762959900000|2025-11-12 15:05:00|44899.4|44879.4|44891.9|44871.9|44904.4|44884.4|44874.4|44854.4|200
1762960200000|2025-11-12 15:10:00|44892.6|44872.6|44830.1|44810.1|44902.6|44882.6|44825.1|44805.1|108
1762960500000|2025-11-12 15:15:00|44827.6|44807.6|44865.1|44845.1|44870.1|44850.1|44820.1|44800.1|135
1762960800000|2025-11-12 15:20:00|44864.3|44844.3|44844.3|44824.3|44886.8|44866.8|44844.3|44824.3|112
1762961100000|2025-11-12 15:25:00|44846.8|44826.8|44869.3|44849.3|44871.8|44851.8|44829.3|44809.3|92
1762961400000|2025-11-12 15:30:00|44866.9|44846.9|44866.9|44846.9|44886.9|44866.9|44864.4|44844.4|51
1762961700000|2025-11-12 15:35:00|44864.4|44844.4|44886.9|44866.9|44886.9|44866.9|44856.9|44836.9|47
1762962000000|2025-11-12 15:40:00|44886.2|44866.2|44911.2|44891.2|44913.7|44893.7|44881.2|44861.2|52
1762962300000|2025-11-12 15:45:00|44913.7|44893.7|44921.2|44901.2|44936.2|44916.2|44906.2|44886.2|71
1762962600000|2025-11-12 15:50:00|44920.1|44900.1|44862.6|44842.6|44922.6|44902.6|44860.1|44840.1|47
1762962900000|2025-11-12 15:55:00|44865.1|44845.1|44850.1|44830.1|44865.1|44845.1|44827.6|44807.6|70
1762963200000|2025-11-12 16:00:00|44852.2|44832.2|44829.7|44809.7|44872.2|44852.2|44829.7|44809.7|62
1762963500000|2025-11-12 16:05:00|44827.2|44807.2|44837.2|44817.2|44842.2|44822.2|44827.2|44807.2|61
1762963800000|2025-11-12 16:10:00|44836.3|44816.3|44818.8|44798.8|44841.3|44821.3|44806.3|44786.3|79
1762964100000|2025-11-12 16:15:00|44816.3|44796.3|44836.3|44816.3|44851.3|44831.3|44816.3|44796.3|101
1762964400000|2025-11-12 16:20:00|44834.7|44814.7|44812.2|44792.2|44842.2|44822.2|44812.2|44792.2|100
1762964700000|2025-11-12 16:25:00|44814.7|44794.7|44822.2|44802.2|44834.7|44814.7|44809.7|44789.7|130
1762965000000|2025-11-12 16:30:00|44819.7|44799.7|44784.7|44764.7|44844.7|44824.7|44764.7|44744.7|557
1762965300000|2025-11-12 16:35:00|44794.7|44774.7|44794.7|44774.7|44807.2|44787.2|44777.2|44757.2|451
1762965600000|2025-11-12 16:40:00|44797.2|44777.2|44784.7|44764.7|44799.7|44779.7|44769.7|44749.7|77
1762965900000|2025-11-12 16:45:00|44787.2|44767.2|44749.7|44729.7|44799.7|44779.7|44734.7|44714.7|75
1762966200000|2025-11-12 16:50:00|44752.2|44727.2|44762.2|44732.2|44787.2|44762.2|44752.2|44727.2|29
1762966500000|2025-11-12 16:55:00|44757.2|44737.2|44767.2|44737.2|44787.2|44762.2|44757.2|44727.2|321
1762966800000|2025-11-12 17:00:00|44762.2|44742.2|44762.2|44737.2|44767.2|44742.2|44752.2|44722.2|26
1762967100000|2025-11-12 17:05:00|44767.2|44742.2|44782.2|44752.2|44787.2|44762.2|44757.2|44732.2|23
1762967400000|2025-11-12 17:10:00|44777.2|44757.2|44792.2|44767.2|44792.2|44767.2|44767.2|44737.2|20
1762967700000|2025-11-12 17:15:00|44797.2|44772.2|44772.2|44742.2|44807.2|44777.2|44767.2|44737.2|16
1762968000000|2025-11-12 17:20:00|44777.2|44747.2|44782.2|44757.2|44797.2|44767.2|44772.2|44742.2|23
1762968300000|2025-11-12 17:25:00|44787.2|44762.2|44787.2|44762.2|44797.2|44767.2|44777.2|44752.2|5
1762968600000|2025-11-12 17:30:00|44782.2|44757.2|44782.2|44757.2|44792.2|44762.2|44777.2|44747.2|5
1762968900000|2025-11-12 17:35:00|44787.2|44762.2|44817.2|44787.2|44817.2|44787.2|44782.2|44762.2|26
1762969200000|2025-11-12 17:40:00|44812.2|44792.2|44802.2|44777.2|44827.2|44797.2|44802.2|44777.2|25
1762969500000|2025-11-12 17:45:00|44807.2|44782.2|44802.2|44777.2|44817.2|44787.2|44797.2|44767.2|11
1762969800000|2025-11-12 17:50:00|44797.2|44772.2|44817.2|44787.2|44817.2|44792.2|44787.2|44762.2|8
1762970100000|2025-11-12 17:55:00|44822.2|44792.2|44822.2|44797.2|44827.2|44802.2|44812.2|44782.2|22
1762970400000|2025-11-12 18:00:00|44827.2|44792.2|44822.2|44797.2|44827.2|44797.2|44812.2|44787.2|20
1762970700000|2025-11-12 18:05:00|44817.2|44792.2|44802.2|44777.2|44832.2|44807.2|44802.2|44777.2|13
1762971000000|2025-11-12 18:10:00|44807.2|44782.2|44832.2|44807.2|44837.2|44807.2|44807.2|44777.2|6
1762971300000|2025-11-12 18:15:00|44837.2|44802.2|44832.2|44802.2|44842.2|44817.2|44827.2|44802.2|14
1762971600000|2025-11-12 18:20:00|44827.2|44797.2|44827.2|44797.2|44832.2|44802.2|44812.2|44782.2|8
1762971900000|2025-11-12 18:25:00|44822.2|44802.2|44817.2|44792.2|44832.2|44807.2|44807.2|44782.2|5
1762972200000|2025-11-12 18:30:00|44822.2|44787.2|44832.2|44802.2|44837.2|44807.2|44822.2|44787.2|5
1762972500000|2025-11-12 18:35:00|44837.2|44807.2|44842.2|44817.2|44847.2|44817.2|44827.2|44802.2|9
1762972800000|2025-11-12 18:40:00|44847.2|44822.2|44822.2|44797.2|44847.2|44822.2|44822.2|44797.2|5
1762973100000|2025-11-12 18:45:00|44817.2|44792.2|44817.2|44792.2|44827.2|44797.2|44812.2|44787.2|2
1762973400000|2025-11-12 18:50:00|44822.2|44797.2|44832.2|44807.2|44837.2|44812.2|44817.2|44792.2|9
1762973700000|2025-11-12 18:55:00|44837.2|44812.2|44832.2|44807.2|44837.2|44812.2|44832.2|44807.2|4
1762974000000|2025-11-12 19:00:00|44837.2|44812.2|44837.2|44807.2|44842.2|44812.2|44827.2|44797.2|9
1762974300000|2025-11-12 19:05:00|44832.2|44802.2|44822.2|44797.2|44832.2|44807.2|44812.2|44787.2|10
1762974600000|2025-11-12 19:10:00|44817.2|44792.2|44792.2|44767.2|44817.2|44797.2|44792.2|44767.2|14
1762974900000|2025-11-12 19:15:00|44787.2|44762.2|44782.2|44757.2|44792.2|44767.2|44782.2|44752.2|11
1762975200000|2025-11-12 19:20:00|44787.2|44762.2|44772.2|44747.2|44797.2|44767.2|44772.2|44747.2|1
1762975500000|2025-11-12 19:25:00|44777.2|44752.2|44759.7|44739.7|44787.2|44762.2|44757.2|44727.2|27
1762975800000|2025-11-12 19:30:00|44762.2|44742.2|44757.2|44737.2|44764.7|44744.7|44742.2|44722.2|14
1762976100000|2025-11-12 19:35:00|44754.7|44734.7|44772.2|44752.2|44774.7|44754.7|44754.7|44734.7|7
1762976400000|2025-11-12 19:40:00|44769.7|44749.7|44764.7|44744.7|44774.7|44754.7|44762.2|44742.2|3
1762976700000|2025-11-12 19:45:00|44767.2|44747.2|44759.7|44739.7|44774.7|44754.7|44759.7|44739.7|2
1762977000000|2025-11-12 19:50:00|44757.2|44737.2|44769.7|44749.7|44772.2|44752.2|44747.2|44727.2|7
1762977300000|2025-11-12 19:55:00|44772.2|44752.2|44757.2|44737.2|44777.2|44757.2|44752.2|44732.2|8
1762977600000|2025-11-12 20:00:00|44759.7|44739.7|44752.2|44732.2|44767.2|44747.2|44747.2|44727.2|6
1762977900000|2025-11-12 20:05:00|44749.7|44729.7|44759.7|44739.7|44759.7|44739.7|44739.7|44719.7|13
1762978200000|2025-11-12 20:10:00|44762.2|44742.2|44757.2|44737.2|44764.7|44744.7|44752.2|44732.2|3
1762978500000|2025-11-12 20:15:00|44754.7|44734.7|44764.7|44744.7|44764.7|44744.7|44747.2|44727.2|8
1762978800000|2025-11-12 20:20:00|44767.2|44747.2|44764.7|44744.7|44774.7|44754.7|44762.2|44742.2|4
1762979100000|2025-11-12 20:25:00|44767.2|44747.2|44784.7|44764.7|44784.7|44764.7|44767.2|44747.2|5
1762979400000|2025-11-12 20:30:00|44782.2|44762.2|44802.2|44782.2|44804.7|44784.7|44779.7|44759.7|13
1762979700000|2025-11-12 20:35:00|44804.7|44784.7|44802.2|44782.2|44814.7|44794.7|44797.2|44777.2|53
1762980000000|2025-11-12 20:40:00|44804.7|44784.7|44809.7|44789.7|44814.7|44794.7|44799.7|44779.7|32
1762980300000|2025-11-12 20:45:00|44807.2|44787.2|44802.2|44782.2|44807.2|44787.2|44797.2|44777.2|0
1762980600000|2025-11-12 20:50:00|44804.7|44784.7|44807.2|44787.2|44819.7|44799.7|44799.7|44779.7|12
1762980900000|2025-11-12 20:55:00|44802.2|44782.2|44812.2|44792.2|44812.2|44792.2|44777.2|44757.2|104
1762981200000|2025-11-12 21:00:00|44819|44779|44832.8|44792.8|44837.4|44797.4|44819|44779|0
1762981500000|2025-11-12 21:05:00|44833.6|44793.6|44835.9|44795.9|44841.2|44801.2|44829.7|44789.7|0
1762981800000|2025-11-12 21:10:00|44836.6|44796.6|44833.6|44793.6|44843.5|44803.5|44831.3|44791.3|0
1762982100000|2025-11-12 21:15:00|44834.3|44794.3|44820.5|44780.5|44835.1|44795.1|44819.8|44779.8|0
1762982400000|2025-11-12 21:20:00|44820.6|44780.6|44824.4|44784.4|44828.2|44788.2|44817.5|44777.5|0
1762982700000|2025-11-12 21:25:00|44823.6|44783.6|44829.7|44789.7|44831.3|44791.3|44822.8|44782.8|0
1762983000000|2025-11-12 21:30:00|44829.8|44789.8|44827.4|44787.4|44831.3|44791.3|44824.4|44784.4|0
1762983300000|2025-11-12 21:35:00|44827.5|44787.5|44832|44792|44832|44792|44822.8|44782.8|0
1762983600000|2025-11-12 21:40:00|44830.5|44790.5|44833.6|44793.6|44834.3|44794.3|44826.7|44786.7|0
1762983900000|2025-11-12 21:45:00|44833.5|44793.5|44825.9|44785.9|44833.5|44793.5|44824.4|44784.4|0
1762984200000|2025-11-12 21:50:00|44826.7|44786.7|44811.3|44771.3|44827.4|44787.4|44810.6|44770.6|0
1762984500000|2025-11-12 21:55:00|44809|44769|44808.3|44768.3|44815.9|44775.9|44807.5|44767.5|0
1762984800000|2025-11-12 22:00:00|44808.4|44768.4|44808.3|44768.3|44812.1|44772.1|44808.3|44768.3|0
1762985100000|2025-11-12 22:05:00|44808.2|44768.2|44810.6|44770.6|44811.3|44771.3|44806.7|44766.7|0
1762985400000|2025-11-12 22:10:00|44810.5|44770.5|44809.8|44769.8|44810.6|44770.6|44808.3|44768.3|0
1762985700000|2025-11-12 22:15:00|44809|44769|44812.2|44772.2|44812.2|44772.2|44809|44769|0
1762986000000|2025-11-12 22:20:00|44811.5|44771.5|44812.2|44772.2|44813|44773|44811.4|44771.4|0
1762986300000|2025-11-12 22:25:00|44813|44773|44812.2|44772.2|44813|44773|44812.2|44772.2|0
1762986600000|2025-11-12 22:30:00|44813|44773|44812.2|44772.2|44813|44773|44812.2|44772.2|0
1762986900000|2025-11-12 22:35:00|44812.3|44772.3|44813.7|44773.7|44814.5|44774.5|44812.3|44772.3|0
1762987200000|2025-11-12 22:40:00|44813.8|44773.8|44814.5|44774.5|44814.5|44774.5|44813.8|44773.8|0
1762987800000|2025-11-12 22:50:00|44813.7|44773.7|44812.2|44772.2|44813.7|44773.7|44811.4|44771.4|0
1762988100000|2025-11-12 22:55:00|44811.4|44771.4|44813|44773|44814.5|44774.5|44811.4|44771.4|0
1762988400000|2025-11-12 23:00:00|44814.5|44774.5|44734.8|44694.8|44820.6|44780.6|44723.3|44683.3|0
1762988700000|2025-11-12 23:05:00|44734.7|44694.7|44754.7|44714.7|44754.7|44714.7|44729.4|44689.4|0
1762989000000|2025-11-12 23:10:00|44754|44714|44763.1|44723.1|44765.4|44725.4|44752.4|44712.4|0
1762989300000|2025-11-12 23:15:00|44763.2|44723.2|44760.9|44720.9|44766.2|44726.2|44756.3|44716.3|0
1762989600000|2025-11-12 23:20:00|44761.6|44721.6|44752.4|44712.4|44767.7|44727.7|44744|44704|0
1762989900000|2025-11-12 23:25:00|44751.7|44711.7|44763.9|44723.9|44767|44727|44751.7|44711.7|0
1762990200000|2025-11-12 23:30:00|44763.2|44723.2|44748.6|44708.6|44768.5|44728.5|44741.7|44701.7|0
1762990500000|2025-11-12 23:35:00|44750.1|44710.1|44751.6|44711.6|44752.4|44712.4|44740.2|44700.2|0
1762990800000|2025-11-12 23:40:00|44750.9|44710.9|44731.5|44691.5|44750.9|44710.9|44726.1|44686.1|0
1762991100000|2025-11-12 23:45:00|44731.4|44691.4|44720|44680|44735.3|44695.3|44713.1|44673.1|0
1762991400000|2025-11-12 23:50:00|44720.7|44680.7|44708.5|44668.5|44723.8|44683.8|44700.8|44660.8|0
1762991700000|2025-11-12 23:55:00|44709.2|44669.2|44730.7|44690.7|44733|44693|44704.6|44664.6|0
1762992000000|2025-11-13 00:00:00|44729.9|44689.9|44746|44706|44750.6|44710.6|44726.1|44686.1|0
1762992300000|2025-11-13 00:05:00|44746.8|44706.8|44772.8|44732.8|44776.7|44736.7|44739.9|44699.9|0
1762992600000|2025-11-13 00:10:00|44771.3|44731.3|44767.5|44727.5|44778.2|44738.2|44755.2|44715.2|0
1762992900000|2025-11-13 00:15:00|44767.4|44727.4|44801.5|44761.5|44816.5|44776.5|44766|44726|0
1762993200000|2025-11-13 00:20:00|44801.4|44761.4|44808.9|44768.9|44827.9|44787.9|44801.4|44761.4|0
1762993500000|2025-11-13 00:25:00|44812.6|44772.6|44786.2|44746.2|44816.4|44776.4|44786.2|44746.2|0
1762993800000|2025-11-13 00:30:00|44786.3|44746.3|44793.8|44753.8|44801.4|44761.4|44778.5|44738.5|0
1762994100000|2025-11-13 00:35:00|44793.7|44753.7|44790.1|44750.1|44801.3|44761.3|44778.8|44738.8|0
1762994400000|2025-11-13 00:40:00|44793.9|44753.9|44794|44754|44794|44754|44786.1|44746.1|0
1762994700000|2025-11-13 00:45:00|44793.9|44753.9|44786|44746|44793.9|44753.9|44778.5|44738.5|0
1762995000000|2025-11-13 00:50:00|44786.1|44746.1|44786.3|44746.3|44786.3|44746.3|44763.5|44723.5|0
1762995300000|2025-11-13 00:55:00|44786.4|44746.4|44793.8|44753.8|44793.8|44753.8|44778.4|44738.4|0
1762995600000|2025-11-13 01:00:00|44793.7|44753.7|44846.8|44806.8|44846.9|44806.9|44786.2|44746.2|0
1762995900000|2025-11-13 01:05:00|44846.9|44806.9|44886.6|44846.6|44886.7|44846.7|44846.9|44806.9|0
1762996200000|2025-11-13 01:10:00|44886.7|44846.7|44916.5|44876.5|44955.3|44915.3|44878.6|44838.6|0
1762996500000|2025-11-13 01:15:00|44912.8|44872.8|44901.3|44861.3|44924.3|44884.3|44893.7|44853.7|0
1762996800000|2025-11-13 01:20:00|44893.9|44853.9|44886.4|44846.4|44916.7|44876.7|44886.3|44846.3|0
1762997100000|2025-11-13 01:25:00|44886.5|44846.5|44871.3|44831.3|44894.2|44854.2|44863.7|44823.7|0
1762997400000|2025-11-13 01:30:00|44871.4|44831.4|44908.9|44868.9|44912.8|44872.8|44871.3|44831.3|0
1762997700000|2025-11-13 01:35:00|44908.8|44868.8|44927.8|44887.8|44931.7|44891.7|44901.4|44861.4|0
1762998000000|2025-11-13 01:40:00|44924.1|44884.1|44916.7|44876.7|44939.2|44899.2|44916.6|44876.6|0
1762998300000|2025-11-13 01:45:00|44916.8|44876.8|44901.5|44861.5|44924.2|44884.2|44901.4|44861.4|0
1762998600000|2025-11-13 01:50:00|44901.4|44861.4|44909.1|44869.1|44916.6|44876.6|44901.4|44861.4|0
1762998900000|2025-11-13 01:55:00|44909|44869|44901.6|44861.6|44916.5|44876.5|44893.9|44853.9|0
1762999200000|2025-11-13 02:00:00|44901.7|44861.7|44886.6|44846.6|44901.9|44861.9|44886.6|44846.6|0
1762999500000|2025-11-13 02:05:00|44879.1|44839.1|44864.2|44824.2|44879.3|44839.3|44864.2|44824.2|0
1762999800000|2025-11-13 02:10:00|44864.1|44824.1|44871.7|44831.7|44871.8|44831.8|44849|44809|0
1763000100000|2025-11-13 02:15:00|44871.8|44831.8|44879.4|44839.4|44887.1|44847.1|44871.8|44831.8|0
1763000400000|2025-11-13 02:20:00|44883.1|44843.1|44872.1|44832.1|44883.5|44843.5|44872|44832|0
1763000700000|2025-11-13 02:25:00|44872.2|44832.2|44879.7|44839.7|44887.1|44847.1|44872.1|44832.1|0
1763001000000|2025-11-13 02:30:00|44879.6|44839.6|44864.3|44824.3|44879.6|44839.6|44864.3|44824.3|0
1763001300000|2025-11-13 02:35:00|44864.2|44824.2|44864.2|44824.2|44872|44832|44864.2|44824.2|0
1763001600000|2025-11-13 02:40:00|44856.8|44816.8|44864.2|44824.2|44872|44832|44856.6|44816.6|0
1763001900000|2025-11-13 02:45:00|44864.1|44824.1|44879.3|44839.3|44879.4|44839.4|44856.6|44816.6|0
1763002200000|2025-11-13 02:50:00|44879.4|44839.4|44879.2|44839.2|44886.7|44846.7|44871.5|44831.5|0
1763002500000|2025-11-13 02:55:00|44879.1|44839.1|44864.3|44824.3|44879.2|44839.2|44856.5|44816.5|0
1763002800000|2025-11-13 03:00:00|44864.2|44824.2|44856.5|44816.5|44871.8|44831.8|44848.9|44808.9|0
1763003100000|2025-11-13 03:05:00|44856.6|44816.6|44863.8|44823.8|44867.9|44827.9|44856.3|44816.3|0
1763003400000|2025-11-13 03:10:00|44863.9|44823.9|44863.7|44823.7|44871.4|44831.4|44860.1|44820.1|0
1763003700000|2025-11-13 03:15:00|44863.8|44823.8|44871.3|44831.3|44871.3|44831.3|44863.6|44823.6|0
1763004000000|2025-11-13 03:20:00|44871.4|44831.4|44879.1|44839.1|44879.1|44839.1|44871.3|44831.3|0
1763004300000|2025-11-13 03:25:00|44879|44839|44894.8|44854.8|44894.9|44854.9|44871.6|44831.6|0
1763004600000|2025-11-13 03:30:00|44894.7|44854.7|44890.9|44850.9|44902.4|44862.4|44887|44847|0
1763004900000|2025-11-13 03:35:00|44894.6|44854.6|44894.7|44854.7|44894.8|44854.8|44887.1|44847.1|0
1763005200000|2025-11-13 03:40:00|44894.6|44854.6|44887|44847|44894.7|44854.7|44886.9|44846.9|0
1763005500000|2025-11-13 03:45:00|44886.9|44846.9|44875.8|44835.8|44887|44847|44871.9|44831.9|0
1763005800000|2025-11-13 03:50:00|44875.7|44835.7|44875.8|44835.8|44879.5|44839.5|44864.5|44824.5|0
1763006100000|2025-11-13 03:55:00|44879.5|44839.5|44887.2|44847.2|44887.2|44847.2|44879.4|44839.4|0
1763006400000|2025-11-13 04:00:00|44887.1|44847.1|44872.3|44832.3|44887.4|44847.4|44872.2|44832.2|0
1763006700000|2025-11-13 04:05:00|44872.2|44832.2|44879.6|44839.6|44894.7|44854.7|44872.2|44832.2|0
1763007000000|2025-11-13 04:10:00|44879.5|44839.5|44872.3|44832.3|44879.6|44839.6|44864.6|44824.6|0
1763007300000|2025-11-13 04:15:00|44876|44836|44864.5|44824.5|44879.7|44839.7|44864.5|44824.5|0
1763007600000|2025-11-13 04:20:00|44864.6|44824.6|44879.6|44839.6|44879.7|44839.7|44864.5|44824.5|0
1763007900000|2025-11-13 04:25:00|44879.7|44839.7|44879.6|44839.6|44887.2|44847.2|44879.5|44839.5|0
1763008200000|2025-11-13 04:30:00|44883.3|44843.3|44890.8|44850.8|44894.6|44854.6|44879.6|44839.6|0
1763008500000|2025-11-13 04:35:00|44894.5|44854.5|44894.6|44854.6|44894.7|44854.7|44887|44847|0
1763008800000|2025-11-13 04:40:00|44894.7|44854.7|44909.7|44869.7|44909.7|44869.7|44887.1|44847.1|0
1763009100000|2025-11-13 04:45:00|44917.1|44877.1|44924.8|44884.8|44924.8|44884.8|44909.7|44869.7|0
1763009400000|2025-11-13 04:50:00|44924.7|44884.7|44917.2|44877.2|44924.8|44884.8|44909.7|44869.7|0
1763009700000|2025-11-13 04:55:00|44913.5|44873.5|44917.3|44877.3|44924.7|44884.7|44909.7|44869.7|0
1763010000000|2025-11-13 05:00:00|44913.6|44873.6|44909.9|44869.9|44917.5|44877.5|44909.8|44869.8|0
1763010300000|2025-11-13 05:05:00|44909.8|44869.8|44924.9|44884.9|44924.9|44884.9|44909.7|44869.7|0
1763010600000|2025-11-13 05:10:00|44925|44885|44917.4|44877.4|44932.4|44892.4|44917.3|44877.3|0
1763010900000|2025-11-13 05:15:00|44917.5|44877.5|44921.4|44881.4|44925|44885|44917.4|44877.4|0
1763011200000|2025-11-13 05:20:00|44921.3|44881.3|44925.1|44885.1|44925.2|44885.2|44921.2|44881.2|0
1763011500000|2025-11-13 05:25:00|44925.2|44885.2|44925|44885|44925.2|44885.2|44917.5|44877.5|0
1763011800000|2025-11-13 05:30:00|44924.9|44884.9|44924.9|44884.9|44925|44885|44917.3|44877.3|0
1763012100000|2025-11-13 05:35:00|44925|44885|44932.5|44892.5|44936.3|44896.3|44924.9|44884.9|0
1763012400000|2025-11-13 05:40:00|44932.4|44892.4|44939.9|44899.9|44940|44900|44932.4|44892.4|0
1763012700000|2025-11-13 05:45:00|44939.8|44899.8|44932.4|44892.4|44947.5|44907.5|44924.9|44884.9|0
1763013000000|2025-11-13 05:50:00|44932.3|44892.3|44924.9|44884.9|44932.4|44892.4|44917.3|44877.3|0
1763013300000|2025-11-13 05:55:00|44925.4|44885.4|44910.5|44870.5|44932.9|44892.9|44903.1|44863.1|0
1763013600000|2025-11-13 06:00:00|44903.1|44863.1|44932.6|44892.6|44936.4|44896.4|44903|44863|0
1763013900000|2025-11-13 06:05:00|44932.7|44892.7|44947.9|44907.9|44955.3|44915.3|44932.7|44892.7|0
1763014200000|2025-11-13 06:10:00|44948|44908|44932.7|44892.7|44948|44908|44932.7|44892.7|0
1763014500000|2025-11-13 06:15:00|44929|44889|44925.2|44885.2|44940.4|44900.4|44925.1|44885.1|0
1763014800000|2025-11-13 06:20:00|44932.6|44892.6|44933.2|44893.2|44940.7|44900.7|44932.6|44892.6|0
1763015100000|2025-11-13 06:25:00|44925.8|44885.8|44926|44886|44926|44886|44925.7|44885.7|0
1763015400000|2025-11-13 06:30:00|44925.9|44885.9|44933.6|44893.6|44933.6|44893.6|44925.9|44885.9|0
1763015700000|2025-11-13 06:35:00|44933.7|44893.7|44918.6|44878.6|44933.7|44893.7|44903.7|44863.7|0
1763016000000|2025-11-13 06:40:00|44911.2|44871.2|44903.9|44863.9|44911.2|44871.2|44896.3|44856.3|0
1763016300000|2025-11-13 06:45:00|44900.2|44860.2|44881.6|44841.6|44904|44864|44881.4|44841.4|0
1763016600000|2025-11-13 06:50:00|44881.5|44841.5|44896.4|44856.4|44896.5|44856.5|44866.6|44826.6|0
1763016900000|2025-11-13 06:55:00|44903.8|44863.8|44888.8|44848.8|44911.3|44871.3|44881.4|44841.4|0
1763017200000|2025-11-13 07:00:00|44877.1|44857.1|44897.1|44877.1|44904.6|44884.6|44867.1|44847.1|27
1763017500000|2025-11-13 07:05:00|44894.6|44874.6|44899.6|44879.6|44907.1|44887.1|44884.6|44864.6|10
1763017800000|2025-11-13 07:10:00|44897.1|44877.1|44912.1|44892.1|44912.1|44892.1|44882.1|44862.1|32
1763018100000|2025-11-13 07:15:00|44909.6|44889.6|44919.6|44899.6|44929.6|44909.6|44904.6|44884.6|36
1763018400000|2025-11-13 07:20:00|44917.1|44897.1|44942.1|44922.1|44947.1|44927.1|44917.1|44897.1|42
1763018700000|2025-11-13 07:25:00|44939.6|44919.6|44972.1|44952.1|44987.1|44967.1|44937.1|44917.1|30
1763019000000|2025-11-13 07:30:00|44969.6|44949.6|44979.6|44959.6|44984.6|44964.6|44967.1|44947.1|30
1763019300000|2025-11-13 07:35:00|44982.1|44962.1|44974.6|44954.6|44982.1|44962.1|44972.1|44952.1|37
1763019600000|2025-11-13 07:40:00|44972.1|44952.1|44959.6|44939.6|44974.6|44954.6|44929.6|44909.6|77
1763019900000|2025-11-13 07:45:00|44957.1|44937.1|44952.1|44932.1|44962.1|44942.1|44929.6|44909.6|54
1763020200000|2025-11-13 07:50:00|44949.6|44929.6|44919.6|44899.6|44957.1|44937.1|44917.1|44897.1|20
1763020500000|2025-11-13 07:55:00|44922.1|44902.1|44907.1|44887.1|44922.1|44902.1|44887.1|44867.1|49
1763020800000|2025-11-13 08:00:00|44897.1|44877.1|45027.1|45007.1|45042.1|45022.1|44892.1|44872.1|472
1763021100000|2025-11-13 08:05:00|45029.6|45009.6|45012.1|44992.1|45042.1|45022.1|44992.1|44972.1|252
1763021400000|2025-11-13 08:10:00|45014.6|44994.6|44974.6|44954.6|45017.1|44997.1|44954.6|44934.6|215
1763021700000|2025-11-13 08:15:00|44977.1|44957.1|44977.1|44957.1|45039.6|45019.6|44962.1|44942.1|202
1763022000000|2025-11-13 08:20:00|44981.2|44961.2|45006.2|44986.2|45021.2|45001.2|44938.7|44918.7|165
1763022300000|2025-11-13 08:25:00|45003.7|44983.7|44988.7|44968.7|45008.7|44988.7|44981.2|44961.2|115
1763022600000|2025-11-13 08:30:00|44987.6|44967.6|45010.1|44990.1|45010.1|44990.1|44955.1|44935.1|133
1763022900000|2025-11-13 08:35:00|45007.6|44987.6|45012.6|44992.6|45015.1|44995.1|44977.6|44957.6|86
1763023200000|2025-11-13 08:40:00|45015.8|44995.8|45018.3|44998.3|45028.3|45008.3|44993.3|44973.3|124
1763023500000|2025-11-13 08:45:00|45015.8|44995.8|45053.3|45033.3|45055.8|45035.8|44988.3|44968.3|85
1763023800000|2025-11-13 08:50:00|45050.1|45030.1|45040.1|45020.1|45067.6|45047.6|45035.1|45015.1|157
1763024100000|2025-11-13 08:55:00|45037.6|45017.6|45045.1|45025.1|45057.6|45037.6|45025.1|45005.1|62
1763024400000|2025-11-13 09:00:00|45048.1|45028.1|45000.6|44980.6|45060.6|45040.6|44993.1|44973.1|111
1763024700000|2025-11-13 09:05:00|45003.1|44983.1|44963.1|44943.1|45023.1|45003.1|44943.1|44923.1|105
1763025000000|2025-11-13 09:10:00|44965.6|44945.6|44950.6|44930.6|44975.6|44955.6|44943.1|44923.1|83
1763025300000|2025-11-13 09:15:00|44953.1|44933.1|44935.6|44915.6|44965.6|44945.6|44928.1|44908.1|54
1763025600000|2025-11-13 09:20:00|44934.3|44914.3|44931.8|44911.8|44939.3|44919.3|44889.3|44869.3|107
1763025900000|2025-11-13 09:25:00|44929.3|44909.3|44899.3|44879.3|44944.3|44924.3|44879.3|44859.3|114
1763026200000|2025-11-13 09:30:00|44897.4|44877.4|44904.9|44884.9|44917.4|44897.4|44887.4|44867.4|51
1763026500000|2025-11-13 09:35:00|44902.4|44882.4|44899.9|44879.9|44917.4|44897.4|44859.9|44839.9|142
1763026800000|2025-11-13 09:40:00|44900.3|44880.3|44922.8|44902.8|44930.3|44910.3|44895.3|44875.3|47
1763027100000|2025-11-13 09:45:00|44927.8|44907.8|44917.8|44897.8|44927.8|44907.8|44892.8|44872.8|55
1763027400000|2025-11-13 09:50:00|44918.1|44898.1|44923.1|44903.1|44948.1|44928.1|44915.6|44895.6|39
1763027700000|2025-11-13 09:55:00|44920.6|44900.6|44908.1|44888.1|44930.6|44910.6|44898.1|44878.1|38
1763028000000|2025-11-13 10:00:00|44906.9|44886.9|44924.4|44904.4|44931.9|44911.9|44904.4|44884.4|48
1763028300000|2025-11-13 10:05:00|44926.9|44906.9|44936.9|44916.9|44946.9|44926.9|44921.9|44901.9|168
1763028600000|2025-11-13 10:10:00|44934.8|44914.8|44929.8|44909.8|44967.3|44947.3|44927.3|44907.3|64
1763028900000|2025-11-13 10:15:00|44927.3|44907.3|44949.8|44929.8|44957.3|44937.3|44927.3|44907.3|29
1763029200000|2025-11-13 10:20:00|44951.9|44931.9|44941.9|44921.9|44969.4|44949.4|44929.4|44909.4|29
1763029500000|2025-11-13 10:25:00|44939.4|44919.4|44936.9|44916.9|44949.4|44929.4|44929.4|44909.4|29
1763029800000|2025-11-13 10:30:00|44937.4|44917.4|44939.9|44919.9|44939.9|44919.9|44917.4|44897.4|18
1763030100000|2025-11-13 10:35:00|44937.4|44917.4|44944.9|44924.9|44957.4|44937.4|44937.4|44917.4|70
1763030400000|2025-11-13 10:40:00|44947.4|44927.4|44914.9|44894.9|44947.4|44927.4|44902.4|44882.4|48
1763030700000|2025-11-13 10:45:00|44912.4|44892.4|44947.4|44927.4|44954.9|44934.9|44912.4|44892.4|55
1763031000000|2025-11-13 10:50:00|44948.3|44928.3|44948.3|44928.3|44953.3|44933.3|44933.3|44913.3|42
1763031300000|2025-11-13 10:55:00|44945.8|44925.8|44920.8|44900.8|44948.3|44928.3|44918.3|44898.3|34
1763031600000|2025-11-13 11:00:00|44919.1|44899.1|44914.1|44894.1|44926.6|44906.6|44904.1|44884.1|49
1763031900000|2025-11-13 11:05:00|44916.6|44896.6|44901.6|44881.6|44931.6|44911.6|44896.6|44876.6|32
1763032200000|2025-11-13 11:10:00|44901.8|44881.8|44924.3|44904.3|44931.8|44911.8|44894.3|44874.3|302
1763032500000|2025-11-13 11:15:00|44926.8|44906.8|44906.8|44886.8|44931.8|44911.8|44906.8|44886.8|31
1763032800000|2025-11-13 11:20:00|44908.4|44888.4|44915.9|44895.9|44920.9|44900.9|44898.4|44878.4|71
1763033100000|2025-11-13 11:25:00|44913.4|44893.4|44893.4|44873.4|44923.4|44903.4|44893.4|44873.4|46
1763033400000|2025-11-13 11:30:00|44893.6|44873.6|44883.6|44863.6|44908.6|44888.6|44871.1|44851.1|57
1763033700000|2025-11-13 11:35:00|44886.1|44866.1|44883.6|44863.6|44898.6|44878.6|44863.6|44843.6|67
1763034000000|2025-11-13 11:40:00|44883.4|44863.4|44925.9|44905.9|44935.9|44915.9|44883.4|44863.4|287
1763034300000|2025-11-13 11:45:00|44928.4|44908.4|44935.9|44915.9|44953.4|44933.4|44923.4|44903.4|32
1763034600000|2025-11-13 11:50:00|44932.6|44912.6|44927.6|44907.6|44945.1|44925.1|44925.1|44905.1|18
1763034900000|2025-11-13 11:55:00|44925.1|44905.1|44915.1|44895.1|44925.1|44905.1|44905.1|44885.1|44
1763035200000|2025-11-13 12:00:00|44916.6|44896.6|44886.6|44866.6|44919.1|44899.1|44884.1|44864.1|63
1763035500000|2025-11-13 12:05:00|44884.1|44864.1|44841.6|44821.6|44891.6|44871.6|44839.1|44819.1|107
1763035800000|2025-11-13 12:10:00|44844.9|44824.9|44882.4|44862.4|44892.4|44872.4|44844.9|44824.9|35
1763036100000|2025-11-13 12:15:00|44884.9|44864.9|44922.4|44902.4|44929.9|44909.9|44882.4|44862.4|23
1763036400000|2025-11-13 12:20:00|44917.5|44897.5|44922.5|44902.5|44945|44925|44910|44890|49
1763036700000|2025-11-13 12:25:00|44925|44905|44927.5|44907.5|44927.5|44907.5|44915|44895|36
1763037000000|2025-11-13 12:30:00|44929.1|44909.1|44966.6|44946.6|44974.1|44954.1|44921.6|44901.6|55
1763037300000|2025-11-13 12:35:00|44969.1|44949.1|44981.6|44961.6|44981.6|44961.6|44951.6|44931.6|24
1763037600000|2025-11-13 12:40:00|44980.1|44960.1|44975.1|44955.1|44982.6|44962.6|44962.6|44942.6|20
1763037900000|2025-11-13 12:45:00|44977.6|44957.6|44975.1|44955.1|44985.1|44965.1|44957.6|44937.6|48
1763038200000|2025-11-13 12:50:00|44977.7|44957.7|44970.2|44950.2|44987.7|44967.7|44962.7|44942.7|41
1763038500000|2025-11-13 12:55:00|44967.7|44947.7|44972.7|44952.7|44977.7|44957.7|44962.7|44942.7|15
1763038800000|2025-11-13 13:00:00|44972.9|44952.9|44967.9|44947.9|44975.4|44955.4|44952.9|44932.9|67
1763039100000|2025-11-13 13:05:00|44970.4|44950.4|44965.4|44945.4|44982.9|44962.9|44962.9|44942.9|39
1763039400000|2025-11-13 13:10:00|44963.8|44943.8|44996.3|44976.3|44998.8|44978.8|44946.3|44926.3|205
1763039700000|2025-11-13 13:15:00|44998.8|44978.8|45006.3|44986.3|45013.8|44993.8|44996.3|44976.3|67
1763040000000|2025-11-13 13:20:00|45004.9|44984.9|44984.9|44964.9|45004.9|44984.9|44964.9|44944.9|66
1763040300000|2025-11-13 13:25:00|44982.4|44962.4|44972.4|44952.4|44982.4|44962.4|44964.9|44944.9|49
1763040600000|2025-11-13 13:30:00|44976.5|44956.5|44954|44934|45009|44989|44951.5|44931.5|108
1763040900000|2025-11-13 13:35:00|44951.5|44931.5|44974|44954|44979|44959|44946.5|44926.5|57
1763041200000|2025-11-13 13:40:00|44975.4|44955.4|44990.4|44970.4|45000.4|44980.4|44975.4|44955.4|46
1763041500000|2025-11-13 13:45:00|44992.9|44972.9|45007.9|44987.9|45012.9|44992.9|44990.4|44970.4|45
1763041800000|2025-11-13 13:50:00|45003.9|44983.9|45011.4|44991.4|45011.4|44991.4|45001.4|44981.4|45
1763042100000|2025-11-13 13:55:00|45013.9|44993.9|44991.4|44971.4|45016.4|44996.4|44986.4|44966.4|45
1763042400000|2025-11-13 14:00:00|44992.4|44972.4|44992.4|44972.4|45007.4|44987.4|44979.9|44959.9|51
1763042700000|2025-11-13 14:05:00|44994.9|44974.9|44972.4|44952.4|44999.9|44979.9|44969.9|44949.9|48
1763043000000|2025-11-13 14:10:00|44972.2|44952.2|44982.2|44962.2|44992.2|44972.2|44967.2|44947.2|44
1763043300000|2025-11-13 14:15:00|44979.7|44959.7|44967.2|44947.2|44987.2|44967.2|44962.2|44942.2|82
1763043600000|2025-11-13 14:20:00|44964.6|44944.6|44972.1|44952.1|44974.6|44954.6|44954.6|44934.6|80
1763043900000|2025-11-13 14:25:00|44974.6|44954.6|44977.1|44957.1|44987.1|44967.1|44969.6|44949.6|48
1763044200000|2025-11-13 14:30:00|44976.2|44956.2|45003.7|44983.7|45008.7|44988.7|44963.7|44943.7|127
1763044500000|2025-11-13 14:35:00|45006.2|44986.2|44936.2|44916.2|45008.7|44988.7|44933.7|44913.7|66
1763044800000|2025-11-13 14:40:00|44938.3|44918.3|44935.8|44915.8|44950.8|44930.8|44920.8|44900.8|94
1763045100000|2025-11-13 14:45:00|44933.3|44913.3|44975.8|44955.8|45000.8|44980.8|44925.8|44905.8|110
1763045400000|2025-11-13 14:50:00|44976.2|44956.2|44971.2|44951.2|44996.2|44976.2|44961.2|44941.2|138
1763045700000|2025-11-13 14:55:00|44976.2|44956.2|44996.2|44976.2|45006.2|44986.2|44966.2|44946.2|541
1763046000000|2025-11-13 15:00:00|44994.9|44974.9|44959.9|44939.9|45007.4|44987.4|44949.9|44929.9|149
1763046300000|2025-11-13 15:05:00|44962.4|44942.4|44959.9|44939.9|44969.9|44949.9|44934.9|44914.9|171
1763046600000|2025-11-13 15:10:00|44961|44941|44956|44936|44976|44956|44946|44926|92
1763046900000|2025-11-13 15:15:00|44958.5|44938.5|44956|44936|44978.5|44958.5|44951|44931|96
1763047200000|2025-11-13 15:20:00|44959.8|44939.8|44942.3|44922.3|44964.8|44944.8|44927.3|44907.3|75
1763047500000|2025-11-13 15:25:00|44944.8|44924.8|44904.8|44884.8|44944.8|44924.8|44904.8|44884.8|90
1763047800000|2025-11-13 15:30:00|44905.1|44885.1|44860.1|44840.1|44920.1|44900.1|44860.1|44840.1|205
1763048100000|2025-11-13 15:35:00|44862.6|44842.6|44852.6|44832.6|44865.1|44845.1|44815.1|44795.1|158
1763048400000|2025-11-13 15:40:00|44853.6|44833.6|44866.1|44846.1|44871.1|44851.1|44846.1|44826.1|96
1763048700000|2025-11-13 15:45:00|44863.6|44843.6|44836.1|44816.1|44863.6|44843.6|44813.6|44793.6|99
1763049000000|2025-11-13 15:50:00|44835.6|44815.6|44840.6|44820.6|44873.1|44853.1|44835.6|44815.6|81
1763049300000|2025-11-13 15:55:00|44843.1|44823.1|44870.6|44850.6|44873.1|44853.1|44838.1|44818.1|79
1763049600000|2025-11-13 16:00:00|44868.6|44848.6|44873.6|44853.6|44896.1|44876.1|44863.6|44843.6|110
1763049900000|2025-11-13 16:05:00|44876.1|44856.1|44873.6|44853.6|44883.6|44863.6|44846.1|44826.1|145
1763050200000|2025-11-13 16:10:00|44871.3|44851.3|44916.3|44896.3|44916.3|44896.3|44853.8|44833.8|202
1763050500000|2025-11-13 16:15:00|44918.8|44898.8|44871.3|44851.3|44923.8|44903.8|44856.3|44836.3|185
1763050800000|2025-11-13 16:20:00|44870.4|44850.4|44850.4|44830.4|44890.4|44870.4|44847.9|44827.9|129
1763051100000|2025-11-13 16:25:00|44852.9|44832.9|44845.4|44825.4|44855.4|44835.4|44820.4|44800.4|206
1763051400000|2025-11-13 16:30:00|44842.9|44822.9|44780.4|44760.4|44860.4|44840.4|44770.4|44750.4|754
1763051700000|2025-11-13 16:35:00|44782.9|44762.9|44730.4|44710.4|44790.4|44770.4|44722.9|44702.9|464
1763052000000|2025-11-13 16:40:00|44732.9|44712.9|44717.9|44697.9|44740.4|44720.4|44705.4|44685.4|66
1763052300000|2025-11-13 16:45:00|44715.4|44695.4|44770.4|44750.4|44775.4|44755.4|44715.4|44695.4|121
1763052600000|2025-11-13 16:50:00|44772.9|44747.9|44752.9|44727.9|44787.9|44762.9|44747.9|44722.9|44
1763052900000|2025-11-13 16:55:00|44747.9|44722.9|44767.9|44742.9|44772.9|44747.9|44737.9|44707.9|55
1763053200000|2025-11-13 17:00:00|44762.9|44737.9|44777.9|44752.9|44782.9|44752.9|44737.9|44707.9|27
1763053500000|2025-11-13 17:05:00|44782.9|44747.9|44737.9|44712.9|44787.9|44757.9|44732.9|44702.9|41
1763053800000|2025-11-13 17:10:00|44732.9|44707.9|44722.9|44697.9|44747.9|44722.9|44717.9|44692.9|28
1763054100000|2025-11-13 17:15:00|44727.9|44702.9|44747.9|44717.9|44767.9|44742.9|44727.9|44697.9|29
1763054400000|2025-11-13 17:20:00|44742.9|44722.9|44757.9|44732.9|44767.9|44737.9|44732.9|44702.9|18
1763054700000|2025-11-13 17:25:00|44752.9|44727.9|44752.9|44727.9|44767.9|44742.9|44742.9|44712.9|23
1763055000000|2025-11-13 17:30:00|44757.9|44722.9|44772.9|44747.9|44782.9|44757.9|44757.9|44722.9|15
1763055300000|2025-11-13 17:35:00|44777.9|44752.9|44772.9|44747.9|44777.9|44752.9|44747.9|44717.9|16
1763055600000|2025-11-13 17:40:00|44777.9|44742.9|44732.9|44707.9|44777.9|44752.9|44732.9|44702.9|21
1763055900000|2025-11-13 17:45:00|44727.9|44702.9|44722.9|44697.9|44727.9|44707.9|44697.9|44667.9|21
1763056200000|2025-11-13 17:50:00|44727.9|44692.9|44697.9|44672.9|44727.9|44697.9|44692.9|44667.9|76
1763056500000|2025-11-13 17:55:00|44702.9|44667.9|44617.9|44587.9|44702.9|44667.9|44612.9|44587.9|121
1763056800000|2025-11-13 18:00:00|44622.9|44592.9|44617.9|44592.9|44637.9|44607.9|44612.9|44582.9|25
1763057100000|2025-11-13 18:05:00|44622.9|44597.9|44607.9|44582.9|44642.9|44612.9|44607.9|44582.9|9
1763057400000|2025-11-13 18:10:00|44612.9|44572.9|44617.9|44587.9|44622.9|44592.9|44592.9|44567.9|37
1763057700000|2025-11-13 18:15:00|44622.9|44592.9|44597.9|44567.9|44627.9|44602.9|44592.9|44567.9|33
1763058000000|2025-11-13 18:20:00|44592.9|44562.9|44607.9|44582.9|44627.9|44597.9|44592.9|44562.9|24
1763058300000|2025-11-13 18:25:00|44602.9|44577.9|44562.9|44537.9|44607.9|44577.9|44552.9|44527.9|38
1763058600000|2025-11-13 18:30:00|44557.9|44532.9|44552.9|44527.9|44567.9|44537.9|44547.9|44522.9|8
1763058900000|2025-11-13 18:35:00|44557.9|44532.9|44517.9|44487.9|44562.9|44532.9|44502.9|44472.9|60
1763059200000|2025-11-13 18:40:00|44512.9|44482.9|44532.9|44502.9|44532.9|44502.9|44502.9|44472.9|33
1763059500000|2025-11-13 18:45:00|44527.9|44497.9|44537.9|44512.9|44547.9|44522.9|44517.9|44487.9|10
1763059800000|2025-11-13 18:50:00|44542.9|44507.9|44532.9|44507.9|44557.9|44532.9|44532.9|44502.9|9
1763060100000|2025-11-13 18:55:00|44537.9|44512.9|44542.9|44517.9|44552.9|44527.9|44522.9|44492.9|22
1763060400000|2025-11-13 19:00:00|44547.9|44522.9|44537.9|44507.9|44552.9|44527.9|44517.9|44492.9|10
1763060700000|2025-11-13 19:05:00|44542.9|44512.9|44527.9|44497.9|44547.9|44517.9|44507.9|44477.9|12
1763061000000|2025-11-13 19:10:00|44522.9|44502.9|44517.9|44487.9|44542.9|44512.9|44502.9|44477.9|12
1763061300000|2025-11-13 19:15:00|44512.9|44482.9|44527.9|44497.9|44542.9|44517.9|44507.9|44482.9|48
1763061600000|2025-11-13 19:20:00|44532.9|44502.9|44562.9|44532.9|44567.9|44542.9|44517.9|44492.9|7
1763061900000|2025-11-13 19:25:00|44567.9|44537.9|44595.4|44575.4|44597.9|44575.4|44562.9|44532.9|15
1763062200000|2025-11-13 19:30:00|44592.9|44572.9|44582.9|44562.9|44597.9|44577.9|44567.9|44547.9|8
1763062500000|2025-11-13 19:35:00|44580.4|44560.4|44555.4|44535.4|44587.9|44567.9|44532.9|44512.9|21
1763062800000|2025-11-13 19:40:00|44552.9|44532.9|44542.9|44522.9|44552.9|44532.9|44522.9|44502.9|2
1763063100000|2025-11-13 19:45:00|44545.4|44525.4|44525.4|44505.4|44552.9|44532.9|44512.9|44492.9|6
1763063400000|2025-11-13 19:50:00|44527.9|44507.9|44520.4|44500.4|44547.9|44527.9|44520.4|44500.4|11
1763063700000|2025-11-13 19:55:00|44517.9|44497.9|44515.4|44495.4|44527.9|44507.9|44472.9|44452.9|28
1763064000000|2025-11-13 20:00:00|44512.9|44492.9|44512.9|44492.9|44535.4|44515.4|44507.9|44487.9|9
1763064300000|2025-11-13 20:05:00|44515.4|44495.4|44537.9|44517.9|44540.4|44520.4|44500.4|44480.4|15
1763064600000|2025-11-13 20:10:00|44540.4|44520.4|44517.9|44497.9|44540.4|44520.4|44507.9|44487.9|3
1763064900000|2025-11-13 20:15:00|44520.4|44500.4|44507.9|44487.9|44552.9|44532.9|44505.4|44485.4|25
1763065200000|2025-11-13 20:20:00|44510.4|44490.4|44507.9|44487.9|44520.4|44500.4|44485.4|44465.4|16
1763065500000|2025-11-13 20:25:00|44510.4|44490.4|44520.4|44500.4|44522.9|44502.9|44487.9|44467.9|17
1763065800000|2025-11-13 20:30:00|44522.9|44502.9|44522.9|44502.9|44530.4|44510.4|44505.4|44485.4|19
1763066100000|2025-11-13 20:35:00|44520.4|44500.4|44547.9|44527.9|44557.9|44537.9|44520.4|44500.4|17
1763066400000|2025-11-13 20:40:00|44552.9|44532.9|44540.4|44520.4|44577.9|44557.9|44532.9|44512.9|27
1763066700000|2025-11-13 20:45:00|44542.9|44522.9|44530.4|44510.4|44547.9|44527.9|44530.4|44510.4|7
1763067000000|2025-11-13 20:50:00|44527.9|44507.9|44520.4|44500.4|44557.9|44537.9|44507.9|44487.9|21
1763067300000|2025-11-13 20:55:00|44522.9|44502.9|44540.4|44520.4|44542.9|44522.9|44517.9|44497.9|39
1763067600000|2025-11-13 21:00:00|44547.3|44507.3|44601.8|44561.8|44606.4|44566.4|44547.3|44507.3|0
1763067900000|2025-11-13 21:05:00|44603.3|44563.3|44618.7|44578.7|44619.5|44579.5|44590.2|44550.2|0
1763068200000|2025-11-13 21:10:00|44617.2|44577.2|44624.1|44584.1|44624.9|44584.9|44604.8|44564.8|0
1763068500000|2025-11-13 21:15:00|44624.9|44584.9|44621|44581|44634.1|44594.1|44617.9|44577.9|0
1763068800000|2025-11-13 21:20:00|44621.8|44581.8|44595.6|44555.6|44622.6|44582.6|44588.7|44548.7|0
1763069100000|2025-11-13 21:25:00|44597.1|44557.1|44605.6|44565.6|44610.2|44570.2|44590.2|44550.2|0
1763069400000|2025-11-13 21:30:00|44606.4|44566.4|44584|44544|44611.8|44571.8|44579.4|44539.4|0
1763069700000|2025-11-13 21:35:00|44584.8|44544.8|44584|44544|44597.9|44557.9|44572.5|44532.5|0
1763070000000|2025-11-13 21:40:00|44583.2|44543.2|44583.2|44543.2|44588.7|44548.7|44577.9|44537.9|0
1763070300000|2025-11-13 21:45:00|44583.3|44543.3|44574|44534|44584|44544|44563.2|44523.2|0
1763070600000|2025-11-13 21:50:00|44575.3|44535.3|44562.4|44522.4|44576.9|44536.9|44559.3|44519.3|0
1763070900000|2025-11-13 21:55:00|44562.5|44522.5|44560.9|44520.9|44567.1|44527.1|44557|44517|0
1763071200000|2025-11-13 22:00:00|44561|44521|44564|44524|44564|44524|44557.8|44517.8|0
1763071500000|2025-11-13 22:05:00|44563.9|44523.9|44562.5|44522.5|44563.9|44523.9|44560.1|44520.1|0
1763071800000|2025-11-13 22:10:00|44563.3|44523.3|44560.2|44520.2|44569.5|44529.5|44556.4|44516.4|0
1763072100000|2025-11-13 22:15:00|44561|44521|44558.7|44518.7|44561.8|44521.8|44557.9|44517.9|0
1763072400000|2025-11-13 22:20:00|44560.2|44520.2|44559.4|44519.4|44561.8|44521.8|44557.9|44517.9|0
1763072700000|2025-11-13 22:25:00|44558.7|44518.7|44552.5|44512.5|44558.7|44518.7|44547.9|44507.9|0
1763073000000|2025-11-13 22:30:00|44552.6|44512.6|44659|44619|44679|44639|44551.7|44511.7|0
1763073300000|2025-11-13 22:35:00|44659.1|44619.1|44657.5|44617.5|44660.6|44620.6|44650.6|44610.6|0
1763073600000|2025-11-13 22:40:00|44657.6|44617.6|44666|44626|44666|44626|44657.6|44617.6|0
1763073900000|2025-11-13 22:45:00|44666.8|44626.8|44665.2|44625.2|44666.8|44626.8|44662.1|44622.1|0
1763074200000|2025-11-13 22:50:00|44664.4|44624.4|44663.7|44623.7|44665.2|44625.2|44661.4|44621.4|0
1763074500000|2025-11-13 22:55:00|44663.6|44623.6|44662.9|44622.9|44663.7|44623.7|44661.4|44621.4|0
1763074800000|2025-11-13 23:00:00|44663|44623|44653.7|44613.7|44696|44656|44648.3|44608.3|0
1763075100000|2025-11-13 23:05:00|44653.8|44613.8|44654.5|44614.5|44666.1|44626.1|44646.8|44606.8|0
1763075400000|2025-11-13 23:10:00|44653|44613|44636.8|44596.8|44653|44613|44636|44596|0
1763075700000|2025-11-13 23:15:00|44636.9|44596.9|44649.9|44609.9|44651.4|44611.4|44632.9|44592.9|0
1763076000000|2025-11-13 23:20:00|44651.4|44611.4|44659.1|44619.1|44662.2|44622.2|44646|44606|0
1763076300000|2025-11-13 23:25:00|44659.2|44619.2|44666|44626|44670.7|44630.7|44656.1|44616.1|0
1763076600000|2025-11-13 23:30:00|44665.3|44625.3|44666.1|44626.1|44678.4|44638.4|44663|44623|0
1763076900000|2025-11-13 23:35:00|44666.8|44626.8|44656|44616|44671.5|44631.5|44649.1|44609.1|0
1763077200000|2025-11-13 23:40:00|44656.1|44616.1|44663|44623|44665.3|44625.3|44652.2|44612.2|0
1763077500000|2025-11-13 23:45:00|44662.9|44622.9|44647.6|44607.6|44662.9|44622.9|44642.9|44602.9|0
1763077800000|2025-11-13 23:50:00|44648.3|44608.3|44649.1|44609.1|44658.4|44618.4|44643|44603|0
1763078100000|2025-11-13 23:55:00|44648.3|44608.3|44642.2|44602.2|44649.9|44609.9|44636.8|44596.8|0
1763078400000|2025-11-14 00:00:00|44642.1|44602.1|44643.7|44603.7|44651.4|44611.4|44635.2|44595.2|0
1763078700000|2025-11-14 00:05:00|44643.8|44603.8|44635|44595|44651.4|44611.4|44632.7|44592.7|0
1763079000000|2025-11-14 00:10:00|44635.8|44595.8|44652|44612|44658.9|44618.9|44634.2|44594.2|0
1763079300000|2025-11-14 00:15:00|44652.7|44612.7|44647.1|44607.1|44654.3|44614.3|44616.8|44576.8|0
1763079600000|2025-11-14 00:20:00|44639.6|44599.6|44639.6|44599.6|44647.1|44607.1|44632|44592|0
1763079900000|2025-11-14 00:25:00|44639.7|44599.7|44647.3|44607.3|44647.4|44607.4|44632|44592|0
1763080200000|2025-11-14 00:30:00|44643.6|44603.6|44639.8|44599.8|44647.3|44607.3|44632|44592|0
1763080500000|2025-11-14 00:35:00|44639.9|44599.9|44632|44592|44647.3|44607.3|44631.9|44591.9|0
1763080800000|2025-11-14 00:40:00|44635.7|44595.7|44628.2|44588.2|44635.9|44595.9|44616.7|44576.7|0
1763081100000|2025-11-14 00:45:00|44628.3|44588.3|44609.1|44569.1|44632.2|44592.2|44601.5|44561.5|0
1763081400000|2025-11-14 00:50:00|44609.2|44569.2|44609.2|44569.2|44616.8|44576.8|44594|44554|0
1763081700000|2025-11-14 00:55:00|44613|44573|44609|44569|44624.3|44584.3|44609|44569|0
1763082000000|2025-11-14 01:00:00|44608.9|44568.9|44616.7|44576.7|44624.4|44584.4|44608.9|44568.9|0
1763082300000|2025-11-14 01:05:00|44616.8|44576.8|44617.1|44577.1|44632.3|44592.3|44616.8|44576.8|0
1763082600000|2025-11-14 01:10:00|44620.8|44580.8|44617.1|44577.1|44632.3|44592.3|44616.9|44576.9|0
1763082900000|2025-11-14 01:15:00|44609.6|44569.6|44624.8|44584.8|44624.8|44584.8|44601.9|44561.9|0
1763083200000|2025-11-14 01:20:00|44624.7|44584.7|44601.9|44561.9|44624.9|44584.9|44594.3|44554.3|0
1763083500000|2025-11-14 01:25:00|44601.8|44561.8|44586.6|44546.6|44601.9|44561.9|44579|44539|0
1763083800000|2025-11-14 01:30:00|44586.7|44546.7|44620.8|44580.8|44624.6|44584.6|44586.7|44546.7|0
1763084100000|2025-11-14 01:35:00|44624.5|44584.5|44617|44577|44632.5|44592.5|44613.2|44573.2|0
1763084400000|2025-11-14 01:40:00|44616.9|44576.9|44609.3|44569.3|44624.6|44584.6|44594.2|44554.2|0
1763084700000|2025-11-14 01:45:00|44609.4|44569.4|44594.2|44554.2|44609.4|44569.4|44586.6|44546.6|0
1763085000000|2025-11-14 01:50:00|44594.3|44554.3|44609.3|44569.3|44617|44577|44594.2|44554.2|0
1763085300000|2025-11-14 01:55:00|44609.2|44569.2|44609.3|44569.3|44617|44577|44609.2|44569.2|0
1763085600000|2025-11-14 02:00:00|44609.5|44569.5|44624.4|44584.4|44632|44592|44609.3|44569.3|0
1763085900000|2025-11-14 02:05:00|44624.5|44584.5|44631.9|44591.9|44639.5|44599.5|44616.9|44576.9|0
1763086200000|2025-11-14 02:10:00|44631.8|44591.8|44647|44607|44647.2|44607.2|44628.1|44588.1|0
1763086500000|2025-11-14 02:15:00|44647.1|44607.1|44654.4|44614.4|44669.6|44629.6|44647.1|44607.1|0
1763086800000|2025-11-14 02:20:00|44661.9|44621.9|44654.5|44614.5|44662.1|44622.1|44646.9|44606.9|0
1763087100000|2025-11-14 02:25:00|44654.4|44614.4|44661.8|44621.8|44662|44622|44654.3|44614.3|0
1763087400000|2025-11-14 02:30:00|44661.9|44621.9|44661.6|44621.6|44669.5|44629.5|44661.6|44621.6|0
1763087700000|2025-11-14 02:35:00|44661.7|44621.7|44676.9|44636.9|44677|44637|44661.7|44621.7|0
1763088000000|2025-11-14 02:40:00|44677|44637|44669.3|44629.3|44684.7|44644.7|44661.9|44621.9|0
1763088300000|2025-11-14 02:45:00|44669.4|44629.4|44676.9|44636.9|44677|44637|44661.8|44621.8|0
1763088600000|2025-11-14 02:50:00|44677|44637|44692|44652|44699.7|44659.7|44676.9|44636.9|0
1763088900000|2025-11-14 02:55:00|44691.9|44651.9|44673.1|44633.1|44691.9|44651.9|44669.3|44629.3|0
1763089200000|2025-11-14 03:00:00|44669.4|44629.4|44646.3|44606.3|44676.9|44636.9|44646.2|44606.2|0
1763089500000|2025-11-14 03:05:00|44646.4|44606.4|44669.4|44629.4|44669.4|44629.4|44646.4|44606.4|0
1763089800000|2025-11-14 03:10:00|44669.3|44629.3|44684.2|44644.2|44684.5|44644.5|44661.8|44621.8|0
1763090100000|2025-11-14 03:15:00|44684.1|44644.1|44676.7|44636.7|44691.8|44651.8|44676.7|44636.7|0
1763090400000|2025-11-14 03:20:00|44676.6|44636.6|44676.8|44636.8|44680.5|44640.5|44661.5|44621.5|0
1763090700000|2025-11-14 03:25:00|44676.6|44636.6|44665.4|44625.4|44680.5|44640.5|44661.5|44621.5|0
1763091000000|2025-11-14 03:30:00|44669.1|44629.1|44661.6|44621.6|44669.2|44629.2|44653.9|44613.9|0
1763091300000|2025-11-14 03:35:00|44661.5|44621.5|44654|44614|44665.4|44625.4|44654|44614|0
1763091600000|2025-11-14 03:40:00|44646.5|44606.5|44654|44614|44657.9|44617.9|44646.4|44606.4|0
1763091900000|2025-11-14 03:45:00|44654.1|44614.1|44654|44614|44661.6|44621.6|44646.5|44606.5|0
1763092200000|2025-11-14 03:50:00|44653.9|44613.9|44623.1|44583.1|44657.7|44617.7|44619.4|44579.4|0
1763092500000|2025-11-14 03:55:00|44623.2|44583.2|44642.5|44602.5|44646.3|44606.3|44623.2|44583.2|0
1763092800000|2025-11-14 04:00:00|44646.3|44606.3|44623.2|44583.2|44653.9|44613.9|44615.7|44575.7|0
1763093100000|2025-11-14 04:05:00|44615.7|44575.7|44623.2|44583.2|44631|44591|44604|44564|0
1763093400000|2025-11-14 04:10:00|44623.3|44583.3|44615.5|44575.5|44638.4|44598.4|44615.5|44575.5|0
1763093700000|2025-11-14 04:15:00|44623|44583|44607.9|44567.9|44623.3|44583.3|44600.3|44560.3|0
1763094000000|2025-11-14 04:20:00|44608|44568|44570.2|44530.2|44608.1|44568.1|44570.1|44530.1|0
1763094300000|2025-11-14 04:25:00|44562.7|44522.7|44577.8|44537.8|44581.6|44541.6|44562.7|44522.7|0
1763094600000|2025-11-14 04:30:00|44577.7|44537.7|44581.6|44541.6|44585.5|44545.5|44562.3|44522.3|0
1763094900000|2025-11-14 04:35:00|44585.4|44545.4|44577.5|44537.5|44596.9|44556.9|44577.5|44537.5|0
1763095200000|2025-11-14 04:40:00|44577.6|44537.6|44585.5|44545.5|44596.8|44556.8|44577.4|44537.4|0
1763095500000|2025-11-14 04:45:00|44592.9|44552.9|44585.1|44545.1|44611.9|44571.9|44585|44545|0
1763095800000|2025-11-14 04:50:00|44588.9|44548.9|44592.5|44552.5|44596.6|44556.6|44585.1|44545.1|0
1763096100000|2025-11-14 04:55:00|44592.6|44552.6|44577.5|44537.5|44600.3|44560.3|44569.7|44529.7|0
1763096400000|2025-11-14 05:00:00|44581.2|44541.2|44577.4|44537.4|44585.1|44545.1|44569.8|44529.8|0
1763096700000|2025-11-14 05:05:00|44581.1|44541.1|44569.8|44529.8|44585|44545|44561.9|44521.9|0
1763097000000|2025-11-14 05:10:00|44569.9|44529.9|44554.2|44514.2|44569.9|44529.9|44542.9|44502.9|0
1763097300000|2025-11-14 05:15:00|44550.5|44510.5|44554.7|44514.7|44554.7|44514.7|44531.2|44491.2|0
1763097600000|2025-11-14 05:20:00|44554.6|44514.6|44596.8|44556.8|44600.6|44560.6|44554.6|44514.6|0
1763097900000|2025-11-14 05:25:00|44600.5|44560.5|44589.1|44549.1|44608.2|44568.2|44585.1|44545.1|0
1763098200000|2025-11-14 05:30:00|44585.3|44545.3|44600.4|44560.4|44600.5|44560.5|44585.1|44545.1|0
1763098500000|2025-11-14 05:35:00|44600.5|44560.5|44630.9|44590.9|44631|44591|44589.1|44549.1|0
1763098800000|2025-11-14 05:40:00|44627.1|44587.1|44646.1|44606.1|44646.4|44606.4|44623.3|44583.3|0
1763099100000|2025-11-14 05:45:00|44646.2|44606.2|44630.9|44590.9|44668.9|44628.9|44630.7|44590.7|0
1763099400000|2025-11-14 05:50:00|44631|44591|44638.7|44598.7|44638.8|44598.8|44630.9|44590.9|0
1763099700000|2025-11-14 05:55:00|44635|44595|44634.8|44594.8|44638.7|44598.7|44630.9|44590.9|0
1763100000000|2025-11-14 06:00:00|44634.7|44594.7|44615.5|44575.5|44638.6|44598.6|44607.8|44567.8|0
1763100300000|2025-11-14 06:05:00|44615.6|44575.6|44608.3|44568.3|44638.4|44598.4|44608.1|44568.1|0
1763100600000|2025-11-14 06:10:00|44608.2|44568.2|44623.1|44583.1|44645.9|44605.9|44604.4|44564.4|0
1763100900000|2025-11-14 06:15:00|44623|44583|44608.1|44568.1|44623.1|44583.1|44607.8|44567.8|0
1763101200000|2025-11-14 06:20:00|44615.6|44575.6|44600.2|44560.2|44615.7|44575.7|44592.7|44552.7|0
1763101500000|2025-11-14 06:25:00|44600.1|44560.1|44599.9|44559.9|44600.2|44560.2|44584.8|44544.8|0
1763101800000|2025-11-14 06:30:00|44600|44560|44607.6|44567.6|44615.1|44575.1|44592.3|44552.3|0
1763102100000|2025-11-14 06:35:00|44607.5|44567.5|44584.5|44544.5|44615.1|44575.1|44584.4|44544.4|0
1763102400000|2025-11-14 06:40:00|44584.4|44544.4|44599.9|44559.9|44600|44560|44553.9|44513.9|0
1763102700000|2025-11-14 06:45:00|44599.8|44559.8|44584.6|44544.6|44599.9|44559.9|44569.3|44529.3|0
1763103000000|2025-11-14 06:50:00|44584.7|44544.7|44614.9|44574.9|44615|44575|44584.2|44544.2|0
1763103300000|2025-11-14 06:55:00|44614.8|44574.8|44652.5|44612.5|44660|44620|44614.8|44574.8|0
1763103600000|2025-11-14 07:00:00|44585.3|44565.3|44537.8|44517.8|44605.3|44585.3|44522.8|44502.8|47
1763103900000|2025-11-14 07:05:00|44535.3|44515.3|44497.8|44477.8|44540.3|44520.3|44477.8|44457.8|45
1763104200000|2025-11-14 07:10:00|44495.3|44475.3|44432.8|44412.8|44505.3|44485.3|44420.3|44400.3|58
1763104500000|2025-11-14 07:15:00|44435.3|44415.3|44397.8|44377.8|44442.8|44422.8|44392.8|44372.8|35
1763104800000|2025-11-14 07:20:00|44405.3|44385.3|44430.3|44410.3|44440.3|44420.3|44392.8|44372.8|17
1763105100000|2025-11-14 07:25:00|44432.8|44412.8|44445.3|44425.3|44450.3|44430.3|44412.8|44392.8|13
1763105400000|2025-11-14 07:30:00|44442.8|44422.8|44430.3|44410.3|44465.3|44445.3|44407.8|44387.8|43
1763105700000|2025-11-14 07:35:00|44427.8|44407.8|44447.8|44427.8|44460.3|44440.3|44410.3|44390.3|34
1763106000000|2025-11-14 07:40:00|44445.3|44425.3|44462.8|44442.8|44467.8|44447.8|44430.3|44410.3|18
1763106300000|2025-11-14 07:45:00|44465.3|44445.3|44470.3|44450.3|44480.3|44460.3|44460.3|44440.3|21
1763106600000|2025-11-14 07:50:00|44467.8|44447.8|44460.3|44440.3|44497.8|44477.8|44457.8|44437.8|34
1763106900000|2025-11-14 07:55:00|44457.8|44437.8|44477.8|44457.8|44487.8|44467.8|44457.8|44437.8|82
1763107200000|2025-11-14 08:00:00|44470.3|44450.3|44382.8|44362.8|44470.3|44450.3|44322.8|44302.8|561
1763107500000|2025-11-14 08:05:00|44377.8|44357.8|44300.3|44280.3|44380.3|44360.3|44295.3|44275.3|284
1763107800000|2025-11-14 08:10:00|44302.8|44282.8|44327.8|44307.8|44357.8|44337.8|44287.8|44267.8|237
1763108100000|2025-11-14 08:15:00|44332.8|44312.8|44392.8|44372.8|44392.8|44372.8|44300.3|44280.3|224
1763108400000|2025-11-14 08:20:00|44402.8|44382.8|44390.3|44370.3|44422.8|44402.8|44345.3|44325.3|300
1763108700000|2025-11-14 08:25:00|44392.8|44372.8|44350.3|44330.3|44397.8|44377.8|44342.8|44322.8|176
1763109000000|2025-11-14 08:30:00|44352.8|44332.8|44335.3|44315.3|44357.8|44337.8|44297.8|44277.8|162
1763109300000|2025-11-14 08:35:00|44332.8|44312.8|44337.8|44317.8|44352.8|44332.8|44315.3|44295.3|152
1763109600000|2025-11-14 08:40:00|44335.3|44315.3|44390.3|44370.3|44402.8|44382.8|44262.8|44242.8|392
1763109900000|2025-11-14 08:45:00|44387.8|44367.8|44390.3|44370.3|44410.3|44390.3|44362.8|44342.8|194
1763110200000|2025-11-14 08:50:00|44392.8|44372.8|44442.8|44422.8|44482.8|44462.8|44375.3|44355.3|167
1763110500000|2025-11-14 08:55:00|44445.3|44425.3|44415.3|44395.3|44455.3|44435.3|44407.8|44387.8|88
1763110800000|2025-11-14 09:00:00|44427.8|44407.8|44407.8|44387.8|44442.8|44422.8|44372.8|44352.8|126
1763111100000|2025-11-14 09:05:00|44405.3|44385.3|44445.3|44425.3|44460.3|44440.3|44397.8|44377.8|93
1763111400000|2025-11-14 09:10:00|44447.8|44427.8|44360.3|44340.3|44447.8|44427.8|44360.3|44340.3|93
1763111700000|2025-11-14 09:15:00|44357.8|44337.8|44355.3|44335.3|44375.3|44355.3|44332.8|44312.8|105
1763112000000|2025-11-14 09:20:00|44352.8|44332.8|44340.3|44320.3|44357.8|44337.8|44325.3|44305.3|98
1763112300000|2025-11-14 09:25:00|44342.8|44322.8|44262.8|44242.8|44342.8|44322.8|44262.8|44242.8|95
1763112600000|2025-11-14 09:30:00|44265.3|44245.3|44207.8|44187.8|44265.3|44245.3|44207.8|44187.8|140
1763112900000|2025-11-14 09:35:00|44205.3|44185.3|44240.3|44220.3|44250.3|44230.3|44197.8|44177.8|94
1763113200000|2025-11-14 09:40:00|44242.8|44222.8|44262.8|44242.8|44287.8|44267.8|44232.8|44212.8|88
1763113500000|2025-11-14 09:45:00|44260.3|44240.3|44228.2|44208.2|44262.8|44242.8|44198.2|44178.2|107
1763113800000|2025-11-14 09:50:00|44225.7|44205.7|44228.2|44208.2|44258.2|44238.2|44223.2|44203.2|87
1763114100000|2025-11-14 09:55:00|44230.7|44210.7|44235.7|44215.7|44238.2|44218.2|44213.2|44193.2|66
1763114400000|2025-11-14 10:00:00|44233.2|44213.2|44210.7|44190.7|44235.7|44215.7|44198.2|44178.2|97
1763114700000|2025-11-14 10:05:00|44208.2|44188.2|44263.2|44243.2|44263.2|44243.2|44193.2|44173.2|87
1763115000000|2025-11-14 10:10:00|44260.7|44240.7|44238.2|44218.2|44283.2|44263.2|44238.2|44218.2|94
1763115300000|2025-11-14 10:15:00|44235.7|44215.7|44215.7|44195.7|44243.2|44223.2|44195.7|44175.7|83
1763115600000|2025-11-14 10:20:00|44213.2|44193.2|44188.2|44168.2|44228.2|44208.2|44185.7|44165.7|603
1763115900000|2025-11-14 10:25:00|44185.7|44165.7|44193.2|44173.2|44203.2|44183.2|44175.7|44155.7|67
1763116200000|2025-11-14 10:30:00|44190.7|44170.7|44233.2|44213.2|44238.2|44218.2|44190.7|44170.7|104
1763116500000|2025-11-14 10:35:00|44230.7|44210.7|44218.2|44198.2|44255.7|44235.7|44208.2|44188.2|118
1763116800000|2025-11-14 10:40:00|44220.7|44200.7|44233.2|44213.2|44235.7|44215.7|44200.7|44180.7|84
1763117100000|2025-11-14 10:45:00|44230.7|44210.7|44239.1|44219.1|44243.2|44223.2|44205.7|44185.7|55
1763117400000|2025-11-14 10:50:00|44243.2|44223.2|44188.2|44168.2|44248.2|44228.2|44175.7|44155.7|120
1763117700000|2025-11-14 10:55:00|44185.7|44165.7|44200.7|44180.7|44218.2|44198.2|44163.2|44143.2|131
1763118000000|2025-11-14 11:00:00|44202.2|44182.2|44172.2|44152.2|44222.2|44202.2|44169.7|44149.7|91
1763118300000|2025-11-14 11:05:00|44174.7|44154.7|44129.7|44109.7|44179.7|44159.7|44124.7|44104.7|132
1763118600000|2025-11-14 11:10:00|44130.4|44110.4|44060.4|44040.4|44130.4|44110.4|44027.9|44007.9|417
1763118900000|2025-11-14 11:15:00|44057.9|44037.9|44022.9|44002.9|44057.9|44037.9|44010.4|43990.4|185
1763119200000|2025-11-14 11:20:00|44021|44001|43976|43956|44028.5|44008.5|43973.5|43953.5|132
1763119500000|2025-11-14 11:25:00|43978.5|43958.5|43983.5|43963.5|44003.5|43983.5|43963.5|43943.5|140
1763119800000|2025-11-14 11:30:00|43984.1|43964.1|43949.1|43929.1|44011.6|43991.6|43934.1|43914.1|185
1763120100000|2025-11-14 11:35:00|43951.6|43931.6|43919.1|43899.1|43951.6|43931.6|43914.1|43894.1|127
1763120400000|2025-11-14 11:40:00|43919.6|43899.6|43874.6|43854.6|43939.6|43919.6|43874.6|43854.6|146
1763120700000|2025-11-14 11:45:00|43877.1|43857.1|43864.6|43844.6|43887.1|43867.1|43859.6|43839.6|121
1763121000000|2025-11-14 11:50:00|43864.5|43844.5|43819.5|43799.5|43869.5|43849.5|43809.5|43789.5|166
1763121300000|2025-11-14 11:55:00|43822|43802|43874.5|43854.5|43889.5|43869.5|43809.5|43789.5|124
1763121600000|2025-11-14 12:00:00|43872.8|43852.8|43790.3|43770.3|43872.8|43852.8|43777.8|43757.8|221
1763121900000|2025-11-14 12:05:00|43787.8|43767.8|43790.3|43770.3|43812.8|43792.8|43767.8|43747.8|129
1763122200000|2025-11-14 12:10:00|43790.8|43770.8|43808.3|43788.3|43810.8|43790.8|43758.3|43738.3|113
1763122500000|2025-11-14 12:15:00|43805.8|43785.8|43750.8|43730.8|43808.3|43788.3|43748.3|43728.3|122
1763122800000|2025-11-14 12:20:00|43751.7|43731.7|43799.2|43779.2|43806.7|43786.7|43721.7|43701.7|122
1763123100000|2025-11-14 12:25:00|43801.7|43781.7|43841.7|43821.7|43859.2|43839.2|43789.2|43769.2|130
1763123400000|2025-11-14 12:30:00|43841|43821|43851|43831|43873.5|43853.5|43816|43796|129
1763123700000|2025-11-14 12:35:00|43848.5|43828.5|43813.5|43793.5|43858.5|43838.5|43806|43786|114
1763124000000|2025-11-14 12:40:00|43814.8|43794.8|43804.8|43784.8|43814.8|43794.8|43784.8|43764.8|98
1763124300000|2025-11-14 12:45:00|43807.3|43787.3|43849.8|43829.8|43852.3|43832.3|43769.8|43749.8|96
1763124600000|2025-11-14 12:50:00|43847.8|43827.8|43832.8|43812.8|43865.3|43845.3|43832.8|43812.8|98
1763124900000|2025-11-14 12:55:00|43830.3|43810.3|43817.8|43797.8|43832.8|43812.8|43797.8|43777.8|68
1763125200000|2025-11-14 13:00:00|43819.7|43799.7|43794.7|43774.7|43824.7|43804.7|43774.7|43754.7|111
1763125500000|2025-11-14 13:05:00|43792.2|43772.2|43712.2|43692.2|43794.7|43774.7|43709.7|43689.7|123
1763125800000|2025-11-14 13:10:00|43714.3|43694.3|43761.8|43741.8|43761.8|43741.8|43671.8|43651.8|193
1763126100000|2025-11-14 13:15:00|43759.3|43739.3|43699.3|43679.3|43761.8|43741.8|43694.3|43674.3|205
1763126400000|2025-11-14 13:20:00|43696.3|43676.3|43678.8|43658.8|43696.3|43676.3|43638.8|43618.8|154
1763126700000|2025-11-14 13:25:00|43676.3|43656.3|43688.8|43668.8|43693.8|43673.8|43666.3|43646.3|99
1763127000000|2025-11-14 13:30:00|43691.2|43671.2|43706.2|43686.2|43746.2|43726.2|43676.2|43656.2|138
1763127300000|2025-11-14 13:35:00|43703.7|43683.7|43693.7|43673.7|43723.7|43703.7|43681.2|43661.2|124
1763127600000|2025-11-14 13:40:00|43692.1|43672.1|43709.6|43689.6|43724.6|43704.6|43669.6|43649.6|185
1763127900000|2025-11-14 13:45:00|43712.1|43692.1|43772.1|43752.1|43774.6|43754.6|43687.1|43667.1|137
1763128200000|2025-11-14 13:50:00|43770|43750|43795|43775|43817.5|43797.5|43765|43745|115
1763128500000|2025-11-14 13:55:00|43797.5|43777.5|43792.5|43772.5|43832.5|43812.5|43787.5|43767.5|122
1763128800000|2025-11-14 14:00:00|43793.8|43773.8|43803.8|43783.8|43806.3|43786.3|43743.8|43723.8|106
1763129100000|2025-11-14 14:05:00|43806.3|43786.3|43781.3|43761.3|43821.3|43801.3|43773.8|43753.8|75
1763129400000|2025-11-14 14:10:00|43780.8|43760.8|43748.3|43728.3|43783.3|43763.3|43748.3|43728.3|97
1763129700000|2025-11-14 14:15:00|43745.8|43725.8|43765.8|43745.8|43768.3|43748.3|43738.3|43718.3|76
1763130000000|2025-11-14 14:20:00|43767.2|43747.2|43774.7|43754.7|43787.2|43767.2|43749.7|43729.7|91
1763130300000|2025-11-14 14:25:00|43772.2|43752.2|43754.7|43734.7|43774.7|43754.7|43742.2|43722.2|68
1763130600000|2025-11-14 14:30:00|43752|43732|43742|43722|43774.5|43754.5|43697|43677|191
1763130900000|2025-11-14 14:35:00|43744.5|43724.5|43792|43772|43837|43817|43732|43712|188
1763131200000|2025-11-14 14:40:00|43791.9|43771.9|43849.4|43829.4|43859.4|43839.4|43779.4|43759.4|144
1763131500000|2025-11-14 14:45:00|43846.9|43826.9|43926.9|43906.9|43944.4|43924.4|43844.4|43824.4|602
1763131800000|2025-11-14 14:50:00|43925.3|43905.3|43975.3|43955.3|43982.8|43962.8|43905.3|43885.3|233
1763132100000|2025-11-14 14:55:00|43977.8|43957.8|44010.3|43990.3|44020.3|44000.3|43957.8|43937.8|374
1763132400000|2025-11-14 15:00:00|44009.1|43989.1|43949.1|43929.1|44016.6|43996.6|43939.1|43919.1|468
1763132700000|2025-11-14 15:05:00|43951.6|43931.6|43971.6|43951.6|43996.6|43976.6|43924.1|43904.1|151
1763133000000|2025-11-14 15:10:00|43972.7|43952.7|43922.7|43902.7|43990.2|43970.2|43912.7|43892.7|187
1763133300000|2025-11-14 15:15:00|43920.2|43900.2|43945.2|43925.2|43982.7|43962.7|43912.7|43892.7|135
1763133600000|2025-11-14 15:20:00|43944|43924|43959|43939|43996.5|43976.5|43934|43914|124
1763133900000|2025-11-14 15:25:00|43956.5|43936.5|43999|43979|44001.5|43981.5|43921.5|43901.5|167
1763134200000|2025-11-14 15:30:00|43997.9|43977.9|43960.4|43940.4|44002.9|43982.9|43942.9|43922.9|141
1763134500000|2025-11-14 15:35:00|43957.9|43937.9|43980.4|43960.4|43980.4|43960.4|43940.4|43920.4|124
1763134800000|2025-11-14 15:40:00|43982.2|43962.2|43992.2|43972.2|44007.2|43987.2|43967.2|43947.2|105
1763135100000|2025-11-14 15:45:00|43987.2|43967.2|44027.2|44007.2|44029.7|44009.7|43987.2|43967.2|55